1580774400000|2020-02-04 00:00:00|148948|148697|148939.1|148792.3|148961.4|148811.4|148881.6|148697|254
1580774700000|2020-02-04 00:05:00|148943.1|148799.2|148898.3|148768.3|148958.6|148799.9|148851.3|148709.7|381
1580775000000|2020-02-04 00:10:00|148899.5|148769.5|148854.8|148687.8|148943.6|148791.9|148793.3|148652.4|335
1580775300000|2020-02-04 00:15:00|148842.1|148687.3|148880.4|148694.4|149016|148803.8|148821.6|148658.9|254
1580775600000|2020-02-04 00:20:00|148881|148698.2|149003.4|148808.7|149036.8|148853.7|148803.3|148658.5|369
1580775900000|2020-02-04 00:25:00|149002.1|148809.4|148976.2|148833.4|149029.8|148837.5|148830.4|148656.5|386
1580776200000|2020-02-04 00:30:00|148976.1|148834|148929.9|148709|149006.4|148842|148849.7|148668.2|341
1580776500000|2020-02-04 00:35:00|148927.9|148712.2|148921.7|148733.9|148942.2|148765|148896.6|148695|296
1580776800000|2020-02-04 00:40:00|148919.6|148743|148956|148760|148972.3|148767.6|148874.7|148709.9|206
1580777100000|2020-02-04 00:45:00|148961.5|148757.5|148954.2|148799.3|148969.7|148813.5|148929|148749|262
1580777400000|2020-02-04 00:50:00|148954.7|148799.7|148957.7|148776.3|148964.6|148815.2|148906|148746.9|365
1580777700000|2020-02-04 00:55:00|148950.9|148784.1|148977.1|148771|148989.9|148823.6|148938|148757.2|253
1580778000000|2020-02-04 01:00:00|148961.5|148774.6|148941.3|148739.2|148979.6|148817.5|148843.6|148669.5|414
1580778300000|2020-02-04 01:05:00|148939.1|148743.6|148961.6|148783.4|148991.4|148794|148899|148707.6|352
1580778600000|2020-02-04 01:10:00|148961.4|148781.7|148896.8|148749.1|149025.4|148835.4|148889.9|148725.9|337
1580778900000|2020-02-04 01:15:00|148896.5|148746.4|148918.4|148720|148959|148827.7|148889.7|148712.9|347
1580779200000|2020-02-04 01:20:00|148926.6|148718.1|148885.3|148697|148927.5|148737.9|148813.3|148660.3|422
1580779500000|2020-02-04 01:25:00|148856|148686.9|148881.8|148712.1|148923.9|148756.5|148845.3|148671.5|492
1580779800000|2020-02-04 01:30:00|148872.4|148708.8|148828.2|148681.7|148880.8|148736|148813|148661|466
1580780100000|2020-02-04 01:35:00|148826.8|148682.7|148639.6|148509.6|148853.1|148723.1|148533.5|148358.7|445
1580780400000|2020-02-04 01:40:00|148635.7|148505.7|148728.2|148593.2|148809.5|148620|148552|148393.7|450
1580780700000|2020-02-04 01:45:00|148728.5|148593.6|148605.1|148465.7|148771.5|148599.1|148577.5|148391.9|404
1580781000000|2020-02-04 01:50:00|148615.4|148461.4|148563.7|148409.4|148697.3|148483|148558.1|148396.6|482
1580781300000|2020-02-04 01:55:00|148564|148407.7|148574.4|148417.5|148602.4|148452.3|148547.9|148390.7|478
1580781600000|2020-02-04 02:00:00|148575.9|148428.5|148552.4|148422.4|148674.2|148480.6|148535.8|148399.4|400
1580781900000|2020-02-04 02:05:00|148545.1|148415.1|148611.7|148477.5|148654.7|148498.5|148545.1|148415.1|557
1580782200000|2020-02-04 02:10:00|148612.9|148476.9|148593.5|148463.5|148668.9|148517.3|148585.7|148439.6|669
1580782500000|2020-02-04 02:15:00|148593.4|148463.4|148634.4|148504.4|148649.5|148508.8|148568.8|148451.7|341
1580782800000|2020-02-04 02:20:00|148638.8|148501.3|148675.7|148529.8|148767.4|148619.1|148625.8|148495.8|493
1580783100000|2020-02-04 02:25:00|148673.8|148526.3|148493.3|148346.3|148730.5|148571.3|148486.6|148341.7|385
1580783400000|2020-02-04 02:30:00|148499.8|148361|148497.5|148367.5|148522.2|148392.2|148475.9|148345.9|447
1580783700000|2020-02-04 02:35:00|148499|148369|148513|148376|148522.4|148385.7|148487|148355.7|376
1580784000000|2020-02-04 02:40:00|148509.9|148377.7|148507.2|148377.2|148525.4|148395.4|148499.2|148366.9|297
1580784300000|2020-02-04 02:45:00|148510.5|148380.5|148488.6|148358.6|148664.9|148489|148466.2|148331|363
1580784600000|2020-02-04 02:50:00|148488.8|148358.8|148501.8|148371.8|148513.8|148389.6|148451.2|148341.3|265
1580784900000|2020-02-04 02:55:00|148502.2|148372.2|148578.7|148448.7|148604.7|148455|148487.1|148358.9|372
1580785200000|2020-02-04 03:00:00|148578.6|148448.6|148577.3|148445.9|148598.7|148464.5|148570|148433|249
1580785500000|2020-02-04 03:05:00|148569.1|148439.1|148618.9|148473.9|148640.2|148505|148564.9|148419.7|376
1580785800000|2020-02-04 03:10:00|148619.6|148477.3|148794.4|148639.3|148822.6|148639.3|148522.5|148388.1|383
1580786100000|2020-02-04 03:15:00|148816.3|148608.8|148731.4|148555.2|148821.1|148634.2|148721.6|148506.4|468
1580786400000|2020-02-04 03:20:00|148726.7|148550.5|148707.9|148559.8|148749.8|148602.8|148690.5|148536.4|321
1580786700000|2020-02-04 03:25:00|148700.6|148559.6|148576.3|148374.9|148798.7|148627.3|148550.6|148352.3|372
1580787000000|2020-02-04 03:30:00|148574.4|148375.9|148462.7|148332.7|148591.2|148401.5|148447.6|148310.1|609
1580787300000|2020-02-04 03:35:00|148462.9|148332.9|148237.4|148107.4|148467.1|148337.1|148195.9|148063.5|668
1580787600000|2020-02-04 03:40:00|148248.5|148118.5|148266.1|148136.1|148283.8|148153.8|148221.8|148094.2|438
1580787900000|2020-02-04 03:45:00|148265.9|148135.9|148285|148155|148300.2|148170.2|148246.5|148105.7|347
1580788200000|2020-02-04 03:50:00|148285.1|148155.1|148326.5|148196.5|148368.5|148208.2|148282.8|148152.8|324
1580788500000|2020-02-04 03:55:00|148326.6|148196.6|148330.9|148191.7|148363.6|148216.8|148311.6|148169.2|343
1580788800000|2020-02-04 04:00:00|148322.2|148180.8|148330.7|148196.5|148359.5|148219.7|148310.1|148174.9|265
1580789100000|2020-02-04 04:05:00|148327.8|148197.8|148350.7|148219.5|148386.9|148240.8|148308.9|148163.7|430
1580789400000|2020-02-04 04:10:00|148349.4|148219.4|148327.2|148197.2|148366.6|148236.6|148304|148174|261
1580789700000|2020-02-04 04:15:00|148328.2|148198.2|148328.8|148198.8|148329.9|148222.6|148305.4|148175.4|223
1580790000000|2020-02-04 04:20:00|148328.3|148198.3|148358.1|148228.1|148387.3|148257.3|148317.9|148180.2|265
1580790300000|2020-02-04 04:25:00|148341.2|148251.2|148356.9|148226.9|148375.4|148253.2|148339.2|148220.2|292
1580790600000|2020-02-04 04:30:00|148349.4|148219.4|148368.9|148238.9|148376.1|148260.5|148331.8|148216|277
1580790900000|2020-02-04 04:35:00|148359.7|148229.7|148349|148219|148372.9|148242.9|148349|148219|256
1580791200000|2020-02-04 04:40:00|148352.7|148222.7|148313.4|148171.6|148374.4|148244.4|148309.5|148157.7|252
1580791500000|2020-02-04 04:45:00|148320.3|148163.8|148315|148185|148409.4|148279.4|148299.4|148161.7|337
1580791800000|2020-02-04 04:50:00|148314|148184|148319.6|148189.6|148338|148201.5|148305.7|148175.7|232
1580792100000|2020-02-04 04:55:00|148317.8|148187.8|148310.3|148180.3|148333.2|148197.7|148301.6|148171.6|249
1580792400000|2020-02-04 05:00:00|148309.5|148179.5|148334.4|148204.4|148347.3|148217.3|148305|148175|270
1580792700000|2020-02-04 05:05:00|148329|148199|148343.2|148213.2|148356.9|148226.9|148304.9|148174.9|282
1580793000000|2020-02-04 05:10:00|148340.9|148210.9|148342.3|148212.3|148363|148233|148338.5|148208.5|266
1580793300000|2020-02-04 05:15:00|148342.5|148212.5|148342.1|148212.1|148354.2|148224.2|148321.6|148191.6|258
1580793600000|2020-02-04 05:20:00|148339.5|148209.5|148346.8|148216.8|148355.4|148225.4|148332|148202|216
1580793900000|2020-02-04 05:25:00|148348.9|148218.9|148335.8|148205.8|148353.8|148223.8|148313.7|148183.7|232
1580794200000|2020-02-04 05:30:00|148329.7|148199.7|148316|148186|148339.9|148209.9|148286.5|148175|214
1580794500000|2020-02-04 05:35:00|148314.7|148184.7|148296|148166|148334.5|148209.1|148246.8|148116.8|285
1580794800000|2020-02-04 05:40:00|148296.7|148166.7|148277.6|148147.6|148321.5|148191.5|148250.2|148120.9|375
1580795100000|2020-02-04 05:45:00|148280.5|148150.5|148316.2|148182.6|148337.2|148195.7|148248.3|148118.3|408
1580795400000|2020-02-04 05:50:00|148313.6|148183.1|148288.8|148158.8|148335.1|148202.3|148252.5|148135|359
1580795700000|2020-02-04 05:55:00|148289.7|148159.7|148316.5|148186.5|148320.8|148190.8|148258.9|148128.9|330
1580796000000|2020-02-04 06:00:00|148315.4|148185.4|148281.2|148151.2|148332.1|148221.9|148244.9|148115|357
1580796300000|2020-02-04 06:05:00|148280.8|148150.8|148313.3|148183.3|148318.3|148188.3|148244.7|148114.7|293
1580796600000|2020-02-04 06:10:00|148313.9|148183.9|148276|148146|148314.7|148184.7|148221.6|148111|352
1580796900000|2020-02-04 06:15:00|148273.3|148143.3|148246.3|148156.3|148282.9|148177.1|148228.9|148123.1|261
1580797200000|2020-02-04 06:20:00|148245.2|148155.2|148220.7|148090.7|148274.2|148161.8|148187.1|148064.1|344
1580797500000|2020-02-04 06:25:00|148220.8|148090.8|148230|148100|148246.3|148116.3|148150.6|148049.5|403
1580797800000|2020-02-04 06:30:00|148233.1|148103.1|148206.7|148116.7|148274.6|148160.2|148196.9|148098.1|301
1580798100000|2020-02-04 06:35:00|148205.9|148115.9|148183.1|148093.1|148218.1|148128.1|148162.3|148057.5|381
1580798400000|2020-02-04 06:40:00|148179.5|148089.5|148186.7|148096.7|148193.6|148103.6|148154|148064|360
1580798700000|2020-02-04 06:45:00|148186.2|148096.2|148204|148114|148233.2|148119.2|148168|148078|386
1580799000000|2020-02-04 06:50:00|148201.1|148111.1|148178.6|148088.6|148255.8|148147.4|148162.2|148067.1|445
1580799300000|2020-02-04 06:55:00|148179.9|148089.9|148227.7|148097.7|148229|148114.3|148179.9|148077.5|302
1580799600000|2020-02-04 07:00:00|148223.4|148093.4|148324.7|148234.7|148372.3|148279.5|148202.8|148093.4|637
1580799900000|2020-02-04 07:05:00|148325.4|148235.4|148385.3|148295.3|148410.5|148320.5|148324.1|148234.1|598
1580800200000|2020-02-04 07:10:00|148384|148294|148451.4|148321.4|148493.1|148385.4|148357.6|148267.6|684
1580800500000|2020-02-04 07:15:00|148429.4|148339.4|148367.4|148277.4|148452|148362|148361.3|148271.3|581
1580800800000|2020-02-04 07:20:00|148367.5|148277.5|148327.8|148237.8|148374|148284|148242.8|148152.8|632
1580801100000|2020-02-04 07:25:00|148322|148232|148414.8|148324.8|148425.5|148335.5|148314.7|148224.7|620
1580801400000|2020-02-04 07:30:00|148412.8|148322.8|148362.2|148272.2|148448.5|148358.5|148349.5|148259.5|636
1580801700000|2020-02-04 07:35:00|148362|148272|148506|148416|148571.7|148481.7|148357|148267|782
1580802000000|2020-02-04 07:40:00|148506.8|148416.8|148507.7|148417.7|148541.3|148451.3|148492.3|148402.3|795
1580802300000|2020-02-04 07:45:00|148507.3|148417.3|148476|148386|148521.6|148431.6|148412.9|148322.9|768
1580802600000|2020-02-04 07:50:00|148474.5|148384.5|148315.4|148225.4|148488.9|148398.9|148298.8|148208.8|743
1580802900000|2020-02-04 07:55:00|148316.3|148226.3|148315.1|148225.1|148347.4|148257.4|148279.2|148189.2|827
1580803200000|2020-02-04 08:00:00|148316.4|148226.4|148339.2|148249.2|148430.9|148340.9|148307.8|148217.8|970
1580803500000|2020-02-04 08:05:00|148337.8|148247.8|148128|148038|148339.6|148249.6|148128|148038|851
1580803800000|2020-02-04 08:10:00|148129|148039|148159.3|148069.3|148188|148098|148078.7|147988.7|938
1580804100000|2020-02-04 08:15:00|148158.9|148068.9|148065.2|147975.2|148247.4|148157.4|148042.3|147952.3|994
1580804400000|2020-02-04 08:20:00|148063.6|147973.6|147935.9|147845.9|148075.5|147985.5|147897.3|147807.3|893
1580804700000|2020-02-04 08:25:00|147935.6|147845.6|147778.8|147688.8|147960.5|147870.5|147762.7|147672.7|1062
1580805000000|2020-02-04 08:30:00|147778.3|147688.3|147832.7|147742.7|147873.6|147783.6|147740.3|147650.3|947
1580805300000|2020-02-04 08:35:00|147833|147743|147806.9|147716.9|147885.9|147795.9|147787.8|147697.8|757
1580805600000|2020-02-04 08:40:00|147807.4|147717.4|147738.1|147648.1|147869.1|147779.1|147712.8|147622.8|807
1580805900000|2020-02-04 08:45:00|147737.4|147647.4|147722.1|147632.1|147867.1|147777.1|147698.1|147608.1|962
1580806200000|2020-02-04 08:50:00|147720.9|147630.9|147709.2|147619.2|147780.1|147690.1|147682.6|147592.6|931
1580806500000|2020-02-04 08:55:00|147714.9|147624.9|147847.8|147757.8|147864.2|147774.2|147707.7|147617.7|924
1580806800000|2020-02-04 09:00:00|147850|147760|147711|147621|147857|147767|147676.7|147586.7|918
1580807100000|2020-02-04 09:05:00|147713.4|147623.4|147847.5|147757.5|147871.9|147781.9|147696.2|147606.2|883
1580807400000|2020-02-04 09:10:00|147845.3|147755.3|147947.6|147857.6|147970.4|147880.4|147841|147751|796
1580807700000|2020-02-04 09:15:00|147947|147857|147961.1|147871.1|147969.1|147879.1|147910.5|147820.5|651
1580808000000|2020-02-04 09:20:00|147962.1|147872.1|147880.6|147790.6|147966.8|147876.8|147875.9|147785.9|712
1580808300000|2020-02-04 09:25:00|147880.8|147790.8|147641.1|147551.1|147902.5|147812.5|147641.1|147551.1|827
1580808600000|2020-02-04 09:30:00|147641.4|147551.4|147651.5|147561.5|147718.1|147628.1|147619.5|147529.5|783
1580808900000|2020-02-04 09:35:00|147652.7|147562.7|147469.7|147379.7|147671|147581|147408.2|147318.2|847
1580809200000|2020-02-04 09:40:00|147469.6|147379.6|147604.4|147514.4|147621.9|147531.9|147436.1|147346.1|830
1580809500000|2020-02-04 09:45:00|147602.2|147512.2|147567.2|147477.2|147684.9|147594.9|147565|147475|655
1580809800000|2020-02-04 09:50:00|147572.9|147482.9|147569.3|147479.3|147641.1|147551.1|147555.8|147465.8|727
1580810100000|2020-02-04 09:55:00|147569.7|147479.7|147539.4|147449.4|147597.2|147507.2|147485|147395|668
1580810400000|2020-02-04 10:00:00|147536.6|147446.6|147497.7|147407.7|147536.6|147446.6|147426|147336|805
1580810700000|2020-02-04 10:05:00|147495.8|147405.8|147630.9|147540.9|147727.6|147637.6|147490.3|147400.3|807
1580811000000|2020-02-04 10:10:00|147631|147541|147579|147489|147631|147541|147500.3|147410.3|679
1580811300000|2020-02-04 10:15:00|147580.9|147490.9|147829.3|147739.3|147833|147743|147570.8|147480.8|863
1580811600000|2020-02-04 10:20:00|147831.3|147741.3|147791.6|147701.6|147849.9|147759.9|147743.7|147653.7|748
1580811900000|2020-02-04 10:25:00|147793.3|147703.3|147949.9|147859.9|147951|147861|147787.4|147697.4|576
1580812200000|2020-02-04 10:30:00|147950.2|147860.2|147997.2|147907.2|148064.4|147974.4|147940|147850|760
1580812500000|2020-02-04 10:35:00|147997.5|147907.5|147826.5|147736.5|148003.5|147913.5|147809.4|147719.4|631
1580812800000|2020-02-04 10:40:00|147825.2|147735.2|147825.8|147735.8|147851.4|147761.4|147811.5|147721.5|468
1580813100000|2020-02-04 10:45:00|147825.9|147735.9|147893.3|147803.3|147893.3|147803.3|147796.3|147706.3|421
1580813400000|2020-02-04 10:50:00|147890.8|147800.8|148015.5|147925.5|148026.7|147936.7|147883.8|147793.8|589
1580813700000|2020-02-04 10:55:00|148013.9|147923.9|147811.4|147721.4|148014.8|147924.8|147802.4|147712.4|638
1580814000000|2020-02-04 11:00:00|147811.6|147721.6|147885.3|147795.3|147892.6|147802.6|147809.5|147719.5|648
1580814300000|2020-02-04 11:05:00|147886.1|147796.1|147963.1|147873.1|147983.3|147893.3|147833.5|147743.5|681
1580814600000|2020-02-04 11:10:00|147966.6|147876.6|147846.5|147756.5|147966.8|147876.8|147842.3|147752.3|572
1580814900000|2020-02-04 11:15:00|147844.9|147754.9|147825.4|147735.4|147868.1|147778.1|147746.5|147656.5|648
1580815200000|2020-02-04 11:20:00|147827.9|147737.9|147956.4|147866.4|147966.7|147876.7|147826.2|147736.2|696
1580815500000|2020-02-04 11:25:00|147955.2|147865.2|147983.2|147893.2|148013.9|147923.9|147953.6|147863.6|654
1580815800000|2020-02-04 11:30:00|147983.5|147893.5|147903.6|147813.6|147985.6|147895.6|147889.4|147799.4|634
1580816100000|2020-02-04 11:35:00|147905.5|147815.5|147975.7|147885.7|147981.5|147891.5|147902.7|147812.7|502
1580816400000|2020-02-04 11:40:00|147975.2|147885.2|147996.1|147906.1|148024.1|147934.1|147952.5|147862.5|746
1580816700000|2020-02-04 11:45:00|147996.9|147906.9|147865.3|147775.3|148000.7|147910.7|147863|147773|515
1580817000000|2020-02-04 11:50:00|147864.3|147774.3|147948.7|147858.7|147975.5|147885.5|147842.6|147752.6|684
1580817300000|2020-02-04 11:55:00|147949.2|147859.2|148015.6|147925.6|148030.6|147940.6|147949.2|147859.2|557
1580817600000|2020-02-04 12:00:00|148014.7|147924.7|148131.1|148041.1|148135.7|148045.7|148014.6|147924.6|631
1580817900000|2020-02-04 12:05:00|148129.1|148039.1|148090.4|148000.4|148130.7|148040.7|148020.9|147930.9|786
1580818200000|2020-02-04 12:10:00|148090|148000|148093.7|148003.7|148117.7|148027.7|148015.8|147925.8|605
1580818500000|2020-02-04 12:15:00|148094.5|148004.5|148072.9|147982.9|148121.1|148031.1|148004.9|147914.9|642
1580818800000|2020-02-04 12:20:00|148072.4|147982.4|148099.1|148009.1|148119.4|148029.4|148024.6|147934.6|616
1580819100000|2020-02-04 12:25:00|148101.3|148011.3|148018.3|147928.3|148121.7|148031.7|147990.5|147900.5|632
1580819400000|2020-02-04 12:30:00|148019.2|147929.2|147984.4|147894.4|148031.5|147941.5|147933|147843|965
1580819700000|2020-02-04 12:35:00|147985.1|147895.1|148051.7|147961.7|148067.3|147977.3|147971.5|147881.5|920
1580820000000|2020-02-04 12:40:00|148052|147962|147949.7|147859.7|148059.6|147969.6|147925.3|147835.3|1015
1580820300000|2020-02-04 12:45:00|147948.3|147858.3|148017.6|147927.6|148019.2|147929.2|147937.4|147847.4|756
1580820600000|2020-02-04 12:50:00|148017.5|147927.5|148022.3|147932.3|148036.2|147946.2|147975.5|147885.5|766
1580820900000|2020-02-04 12:55:00|148023.5|147933.5|147920.9|147830.9|148027.5|147937.5|147879.3|147789.3|900
1580821200000|2020-02-04 13:00:00|147919.6|147829.6|147945.9|147855.9|147963.5|147873.5|147842.5|147752.5|849
1580821500000|2020-02-04 13:05:00|147946.4|147856.4|147889.3|147799.3|147963.1|147873.1|147855.3|147765.3|759
1580821800000|2020-02-04 13:10:00|147886.1|147796.1|147825.7|147735.7|147895.3|147805.3|147810.1|147720.1|709
1580822100000|2020-02-04 13:15:00|147826.8|147736.8|147751.9|147661.9|147861.4|147771.4|147708.9|147618.9|871
1580822400000|2020-02-04 13:20:00|147752.5|147662.5|147691|147601|147785|147695|147675.3|147585.3|923
1580822700000|2020-02-04 13:25:00|147688.8|147598.8|147812.5|147722.5|147850.7|147760.7|147688.8|147598.8|939
1580823000000|2020-02-04 13:30:00|147811.6|147721.6|147820|147730|147837.5|147747.5|147778.2|147688.2|908
1580823300000|2020-02-04 13:35:00|147819.8|147729.8|147768.5|147678.5|147825.4|147735.4|147762.3|147672.3|826
1580823600000|2020-02-04 13:40:00|147771.7|147681.7|147758.5|147668.5|147787.9|147697.9|147728|147638|909
1580823900000|2020-02-04 13:45:00|147760.8|147670.8|147808.2|147718.2|147831.4|147741.4|147738.9|147648.9|787
1580824200000|2020-02-04 13:50:00|147808.5|147718.5|147797.1|147707.1|147829.8|147739.8|147767.6|147677.6|789
1580824500000|2020-02-04 13:55:00|147799.4|147709.4|147788.4|147698.4|147832.2|147742.2|147779.2|147689.2|732
1580824800000|2020-02-04 14:00:00|147789.2|147699.2|147726.8|147636.8|147805.8|147715.8|147723.5|147633.5|846
1580825100000|2020-02-04 14:05:00|147726.7|147636.7|147701.5|147611.5|147853.1|147763.1|147689.6|147599.6|795
1580825400000|2020-02-04 14:10:00|147703|147613|147599.8|147509.8|147710.1|147620.1|147574.7|147484.7|834
1580825700000|2020-02-04 14:15:00|147598.7|147508.7|147606.9|147516.9|147669.7|147579.7|147585.4|147495.4|1005
1580826000000|2020-02-04 14:20:00|147605.6|147515.6|147520.3|147430.3|147627.9|147537.9|147430.1|147340.1|837
1580826300000|2020-02-04 14:25:00|147519.8|147429.8|147515.4|147425.4|147540.4|147450.4|147494.6|147404.6|759
1580826600000|2020-02-04 14:30:00|147516.3|147426.3|147511.5|147421.5|147605.5|147515.5|147452|147362|1204
1580826900000|2020-02-04 14:35:00|147511.4|147421.4|147621|147531|147649.3|147559.3|147460.1|147370.1|1133
1580827200000|2020-02-04 14:40:00|147620.4|147530.4|147514.1|147424.1|147647.9|147557.9|147499.8|147409.8|1031
1580827500000|2020-02-04 14:45:00|147514.7|147424.7|147448.9|147358.9|147514.7|147424.7|147399.9|147309.9|870
1580827800000|2020-02-04 14:50:00|147448.7|147358.7|147414.2|147324.2|147458.3|147368.3|147401.5|147311.5|835
1580828100000|2020-02-04 14:55:00|147414.6|147324.6|147276.7|147186.7|147428.5|147338.5|147262.1|147172.1|924
1580828400000|2020-02-04 15:00:00|147279.2|147189.2|147397.7|147307.7|147428.2|147338.2|147254.1|147156.5|984
1580828700000|2020-02-04 15:05:00|147398|147308|147511|147421|147528.1|147438.1|147394|147304|773
1580829000000|2020-02-04 15:10:00|147510.4|147420.4|147648.9|147558.9|147697.2|147607.2|147509.4|147419.4|936
1580829300000|2020-02-04 15:15:00|147647|147557|147613.4|147523.4|147675.3|147585.3|147611.2|147521.2|845
1580829600000|2020-02-04 15:20:00|147612.1|147522.1|147625.6|147535.6|147682.7|147592.7|147608.7|147518.7|840
1580829900000|2020-02-04 15:25:00|147626.1|147536.1|147649.5|147559.5|147665.2|147575.2|147609.2|147519.2|882
1580830200000|2020-02-04 15:30:00|147649|147559|147583.1|147493.1|147664.8|147574.8|147579.3|147489.3|857
1580830500000|2020-02-04 15:35:00|147584.4|147494.4|147572.4|147482.4|147591|147501|147545.3|147455.3|826
1580830800000|2020-02-04 15:40:00|147572.2|147482.2|147582.5|147492.5|147636.4|147546.4|147554.8|147464.8|869
1580831100000|2020-02-04 15:45:00|147582.8|147492.8|147560|147470|147619.8|147529.8|147557.7|147467.7|839
1580831400000|2020-02-04 15:50:00|147560.8|147470.8|147430.1|147340.1|147569.5|147479.5|147417.5|147327.5|819
1580831700000|2020-02-04 15:55:00|147434|147344|147410|147320|147471.9|147381.9|147287.2|147197.2|968
1580832000000|2020-02-04 16:00:00|147412.2|147322.2|147347.3|147257.3|147427.6|147337.6|147320.2|147230.2|887
1580832300000|2020-02-04 16:05:00|147347.9|147257.9|147347.8|147257.8|147371.5|147281.5|147294.9|147204.9|789
1580832600000|2020-02-04 16:10:00|147347.4|147257.4|147454.9|147364.9|147471.6|147381.6|147324.6|147234.6|934
1580832900000|2020-02-04 16:15:00|147454.2|147364.2|147374.2|147284.2|147493.9|147403.9|147371.7|147281.7|756
1580833200000|2020-02-04 16:20:00|147373.6|147283.6|147450.4|147360.4|147454.9|147364.9|147359.3|147269.3|760
1580833500000|2020-02-04 16:25:00|147449.4|147359.4|147446.8|147356.8|147462.7|147372.7|147425.3|147335.3|888
1580833800000|2020-02-04 16:30:00|147448.1|147358.1|147437.2|147347.2|147478.7|147388.7|147429.6|147339.6|994
1580834100000|2020-02-04 16:35:00|147436.8|147346.8|147551.6|147461.6|147564.3|147474.3|147435.9|147345.9|751
1580834400000|2020-02-04 16:40:00|147551.7|147461.7|147436.4|147346.4|147561.7|147471.7|147436.4|147346.4|855
1580834700000|2020-02-04 16:45:00|147436.3|147346.3|147468.6|147378.6|147487.8|147397.8|147409.5|147319.5|900
1580835000000|2020-02-04 16:50:00|147466.7|147376.7|147561.9|147471.9|147586.3|147496.3|147466.7|147376.7|792
1580835300000|2020-02-04 16:55:00|147561.7|147471.7|147564.6|147474.6|147594.4|147504.4|147560.7|147470.7|788
1580835600000|2020-02-04 17:00:00|147562.9|147472.9|147550.5|147460.5|147585.6|147495.6|147546.9|147456.9|742
1580835900000|2020-02-04 17:05:00|147550.4|147460.4|147613.4|147523.4|147616|147526|147524.4|147434.4|746
1580836200000|2020-02-04 17:10:00|147613.7|147523.7|147600.2|147510.2|147635|147545|147591.2|147501.2|755
1580836500000|2020-02-04 17:15:00|147597.8|147507.8|147556|147466|147611.6|147521.6|147534|147444|932
1580836800000|2020-02-04 17:20:00|147557|147467|147593|147503|147608|147518|147550.6|147460.6|665
1580837100000|2020-02-04 17:25:00|147592.8|147502.8|147552.6|147462.6|147604.3|147514.3|147491|147401|702
1580837400000|2020-02-04 17:30:00|147551.2|147461.2|147597.1|147507.1|147603.6|147513.6|147546.6|147456.6|815
1580837700000|2020-02-04 17:35:00|147597.3|147507.3|147663.6|147573.6|147670|147580|147593.7|147503.7|639
1580838000000|2020-02-04 17:40:00|147663.5|147573.5|147702.1|147612.1|147726.5|147636.5|147655.1|147565.1|577
1580838300000|2020-02-04 17:45:00|147700.2|147610.2|147814.3|147724.3|147819.9|147729.9|147700.2|147610.2|644
1580838600000|2020-02-04 17:50:00|147812.7|147722.7|147813.5|147723.5|147868.1|147778.1|147805.5|147715.5|725
1580838900000|2020-02-04 17:55:00|147813.6|147723.6|147821.2|147731.2|147821.5|147731.5|147755.8|147665.8|863
1580839200000|2020-02-04 18:00:00|147820.3|147730.3|147825.9|147735.9|147845.1|147755.1|147802.2|147712.2|914
1580839500000|2020-02-04 18:05:00|147826.8|147736.8|147767.8|147677.8|147830.8|147740.8|147745.5|147655.5|726
1580839800000|2020-02-04 18:10:00|147770.5|147680.5|147771.8|147681.8|147776.9|147686.9|147748.3|147658.3|577
1580840100000|2020-02-04 18:15:00|147773.1|147683.1|147777.6|147687.6|147787.1|147697.1|147769.2|147679.2|571
1580840400000|2020-02-04 18:20:00|147778.1|147688.1|147823|147733|147826.2|147736.2|147744|147654|640
1580840700000|2020-02-04 18:25:00|147823.1|147733.1|147851.1|147761.1|147867.1|147777.1|147819.7|147729.7|642
1580841000000|2020-02-04 18:30:00|147850.8|147760.8|147826.1|147736.1|147859|147769|147824.3|147734.3|535
1580841300000|2020-02-04 18:35:00|147826.2|147736.2|147827|147737|147835.2|147745.2|147818.9|147728.9|562
1580841600000|2020-02-04 18:40:00|147827.2|147737.2|147846.3|147756.3|147869.6|147779.6|147827|147737|620
1580841900000|2020-02-04 18:45:00|147847|147757|147851.3|147761.3|147857.5|147767.5|147840.3|147750.3|561
1580842200000|2020-02-04 18:50:00|147850.3|147760.3|147843.5|147753.5|147868.5|147778.5|147835|147745|644
1580842500000|2020-02-04 18:55:00|147845.5|147755.5|147843.2|147753.2|147881|147791|147838.6|147748.6|711
1580842800000|2020-02-04 19:00:00|147842|147752|147833|147743|147874.1|147784.1|147826.6|147736.6|846
1580843100000|2020-02-04 19:05:00|147833.5|147743.5|147832.6|147742.6|147841.2|147751.2|147826.4|147736.4|718
1580843400000|2020-02-04 19:10:00|147832.1|147742.1|147835|147745|147841.2|147751.2|147826.2|147736.2|681
1580843700000|2020-02-04 19:15:00|147837.4|147747.4|147868.7|147778.7|147872.9|147782.9|147828.5|147738.5|671
1580844000000|2020-02-04 19:20:00|147866.2|147776.2|147865.6|147775.6|147873.2|147783.2|147841.8|147751.8|738
1580844300000|2020-02-04 19:25:00|147866.1|147776.1|147960.8|147870.8|147977.9|147887.9|147863.5|147773.5|787
1580844600000|2020-02-04 19:30:00|147959.7|147869.7|147960.3|147870.3|147973.5|147883.5|147948.7|147858.7|839
1580844900000|2020-02-04 19:35:00|147959.8|147869.8|147957.6|147867.6|147971.1|147881.1|147944.5|147854.5|815
1580845200000|2020-02-04 19:40:00|147956.8|147866.8|147945.2|147855.2|147964.1|147874.1|147924.9|147834.9|783
1580845500000|2020-02-04 19:45:00|147945.3|147855.3|147953.8|147863.8|147963.5|147873.5|147945.3|147855.3|724
1580845800000|2020-02-04 19:50:00|147953.4|147863.4|147972.2|147882.2|147982.2|147892.2|147949.2|147859.2|633
1580846100000|2020-02-04 19:55:00|147973|147883|147893.6|147803.6|147978.2|147888.2|147884.5|147794.5|783
1580846400000|2020-02-04 20:00:00|147893.9|147803.9|147969.4|147879.4|147977.1|147887.1|147884.1|147794.1|815
1580846700000|2020-02-04 20:05:00|147966.7|147876.7|147967.7|147877.7|147977.1|147887.1|147934.7|147844.7|744
1580847000000|2020-02-04 20:10:00|147968.1|147878.1|147976.1|147886.1|147978.8|147888.8|147954.3|147864.3|707
1580847300000|2020-02-04 20:15:00|147973.3|147883.3|147981.5|147891.5|147986.1|147896.1|147966.8|147876.8|777
1580847600000|2020-02-04 20:20:00|147981.9|147891.9|147978.1|147888.1|147984.9|147894.9|147940.3|147850.3|839
1580847900000|2020-02-04 20:25:00|147974.8|147884.8|147961.6|147871.6|147983.3|147893.3|147946.8|147856.8|908
1580848200000|2020-02-04 20:30:00|147961.9|147871.9|147981.8|147891.8|147981.8|147891.8|147946.4|147856.4|842
1580848500000|2020-02-04 20:35:00|147981.9|147891.9|147975.4|147885.4|147988.6|147898.6|147970|147880|498
1580848800000|2020-02-04 20:40:00|147975.5|147885.5|147982.5|147892.5|147985.9|147895.9|147951.4|147861.4|660
1580849100000|2020-02-04 20:45:00|147983.3|147893.3|147995|147905|148004.4|147914.4|147976.4|147886.4|857
1580849400000|2020-02-04 20:50:00|148000.2|147910.2|147954.1|147864.1|148003.2|147913.2|147947.1|147857.1|895
1580849700000|2020-02-04 20:55:00|147953.8|147863.8|147902|147812|147972.7|147882.7|147891.4|147801.4|930
1580850000000|2020-02-04 21:00:00|147902.3|147812.3|147875.3|147785.3|147903.5|147813.5|147826.1|147736.1|606
1580850300000|2020-02-04 21:05:00|147874.7|147784.7|147840.9|147750.9|147914.8|147824.8|147832.8|147742.8|696
1580850600000|2020-02-04 21:10:00|147830.6|147740.6|147834.9|147744.9|147906.3|147816.3|147822.5|147732.5|585
1580850900000|2020-02-04 21:15:00|147835.5|147745.5|147851|147761|147923.4|147833.4|147830.3|147740.3|450
1580851200000|2020-02-04 21:20:00|147850.6|147760.6|147899.4|147809.4|147946.7|147856.7|147824.9|147734.9|452
1580851500000|2020-02-04 21:25:00|147898.7|147808.7|147929.5|147799.5|147956.2|147858.1|147853.6|147763.6|520
1580851800000|2020-02-04 21:30:00|147927.9|147797.9|147911.5|147781.5|147928.8|147798.8|147900.5|147770.5|269
1580852100000|2020-02-04 21:35:00|147912.3|147782.3|147945.1|147815.1|147946.9|147816.9|147827.8|147737.5|491
1580852400000|2020-02-04 21:40:00|147944.5|147814.5|147904.9|147774.9|147961.5|147849.9|147889.4|147759.4|475
1580852700000|2020-02-04 21:45:00|147904.6|147774.6|147907|147777|147916.1|147795.6|147880.5|147750.6|372
1580853000000|2020-02-04 21:50:00|147906.9|147776.9|147889.3|147799.3|147918.6|147809.9|147878.5|147748.5|298
1580853300000|2020-02-04 21:55:00|147907|147777|147891|147752.6|147935.2|147808.3|147868.4|147715.7|253
1580853600000|2020-02-04 22:00:00|147893.9|147740.8|147893.1|147755.1|147897.2|147755.1|147868.7|147727.7|31
1580853900000|2020-02-04 22:05:00|147935.6|147762.2|147895.3|147723.5|148022|147762.2|147830.9|147625|145
1580854200000|2020-02-04 22:10:00|147887|147736.3|147870.7|147740.7|147927.3|147747.5|147842.7|147691.7|118
1580854500000|2020-02-04 22:15:00|147871.4|147741.4|147874.4|147661.4|147902.3|147745.5|147809|147646.9|145
1580854800000|2020-02-04 22:20:00|147874.7|147659.7|147885.9|147657.4|147905.8|147683.7|147870|147639.2|237
1580855100000|2020-02-04 22:25:00|147891.3|147662.9|147886.7|147658.2|147906|147677.6|147872.3|147636.7|122
1580855400000|2020-02-04 22:30:00|147883.2|147668.2|147820.7|147649.6|147897|147683.4|147767.2|147623.2|314
1580855700000|2020-02-04 22:35:00|147829.3|147643.5|147884.4|147691.9|147887.6|147703.3|147796.9|147627.5|334
1580856000000|2020-02-04 22:40:00|147885|147691.2|147889.8|147673|147912|147737.9|147837.9|147647|148
1580856300000|2020-02-04 22:45:00|147883.8|147652.2|147892.1|147654.4|147908.3|147702.2|147872.9|147642.3|111
1580856600000|2020-02-04 22:50:00|147895.1|147663.5|147887.3|147669.8|147907.3|147700.5|147861.6|147625.1|103
1580856900000|2020-02-04 22:55:00|147883.1|147662.7|147873.8|147689.9|147903.7|147717.8|147814|147630|236
1580857200000|2020-02-04 23:00:00|147866|147692.8|147834|147704|147902.7|147722.7|147818.2|147675.1|186
1580857500000|2020-02-04 23:05:00|147833.3|147703.3|147900.2|147770.2|147909.5|147777|147825.6|147674|275
1580857800000|2020-02-04 23:10:00|147899.7|147769.7|147907.4|147777.4|147919.7|147789.7|147897.9|147767.9|116
1580858100000|2020-02-04 23:15:00|147906.9|147776.9|147908.3|147778.3|147913.2|147783.2|147894.8|147764.8|109
1580858400000|2020-02-04 23:20:00|147912.4|147782.4|147908|147778|147912.7|147782.7|147896.7|147766.7|146
1580858700000|2020-02-04 23:25:00|147908.3|147778.3|147903|147773|147915.6|147785.6|147898.8|147768.8|130
1580859000000|2020-02-04 23:30:00|147900.6|147770.6|147905.6|147775.6|147909.1|147779.1|147893.7|147763.7|124
1580859300000|2020-02-04 23:35:00|147906|147776|147903.5|147773.5|147907.9|147777.9|147896.4|147766.4|92
1580859600000|2020-02-04 23:40:00|147902.8|147772.8|147906.2|147776.2|147916.8|147786.8|147892.1|147762.1|111
1580859900000|2020-02-04 23:45:00|147905.9|147775.9|147916.4|147786.4|147924.3|147794.3|147894.6|147764.6|130
1580860200000|2020-02-04 23:50:00|147914.7|147784.7|147905.1|147775.1|147916.9|147786.9|147900.8|147770.8|130
1580860500000|2020-02-04 23:55:00|147906.2|147776.2|147905.1|147775.1|147910.7|147780.7|147891.3|147761.3|129
1580860800000|2020-02-05 00:00:00|147905.3|147775.3|147909.5|147779.5|147919.2|147789.2|147889.9|147759.9|197
1580861100000|2020-02-05 00:05:00|147909.6|147779.6|147903.5|147773.5|147921|147809.3|147882.1|147771.8|184
1580861400000|2020-02-05 00:10:00|147909.5|147779.5|147887.8|147797.8|147920.2|147803.8|147871.8|147756.7|271
1580861700000|2020-02-05 00:15:00|147890.6|147800.6|147904.2|147774.2|147922.4|147822.1|147864.7|147760.5|238
1580862000000|2020-02-05 00:20:00|147904.5|147774.5|147905.9|147775.9|147920.5|147817.7|147879.1|147766.5|196
1580862300000|2020-02-05 00:25:00|147906.2|147776.2|147911.8|147781.8|147920|147807.8|147890|147775.1|180
1580862600000|2020-02-05 00:30:00|147914.6|147784.6|147996.2|147866.2|148016.9|147886.9|147910.7|147780.7|282
1580862900000|2020-02-05 00:35:00|147993.3|147863.3|148004.4|147870.9|148007.3|147877.3|147985.1|147854.9|147
1580863200000|2020-02-05 00:40:00|148000.6|147870.6|148009|147879|148011.4|147881.4|147988.7|147858.7|192
1580863500000|2020-02-05 00:45:00|148008.5|147878.5|148121.2|147991.2|148162.8|148032.8|148001.3|147871.3|564
1580863800000|2020-02-05 00:50:00|148120.7|147990.7|148048.6|147918.6|148124.4|147994.4|148037.4|147907.4|236
1580864100000|2020-02-05 00:55:00|148051.5|147921.5|148026|147896|148058.8|147925.5|148009.1|147879.1|200
1580864400000|2020-02-05 01:00:00|148022.2|147892.2|148053.8|147923.8|148095.8|147980.4|148022.2|147892.2|343
1580864700000|2020-02-05 01:05:00|148045.7|147915.7|148074.9|147944.9|148076.5|147946.5|148041|147911|180
1580865000000|2020-02-05 01:10:00|148073.8|147943.8|148071.3|147941.3|148097.8|147967.8|148064.2|147934.2|181
1580865300000|2020-02-05 01:15:00|148068.6|147938.6|148098.8|147968.8|148104.6|147974.6|147983.6|147853.6|322
1580865600000|2020-02-05 01:20:00|148098.1|147968.1|148115.7|147985.7|148178.3|148070.2|148011.3|147881|472
1580865900000|2020-02-05 01:25:00|148115.1|147985.1|148147.3|148017.3|148147.6|148017.6|148043.3|147922.5|278
1580866200000|2020-02-05 01:30:00|148147.4|148017.4|148206.5|148076.5|148209.7|148079.7|148112.8|147982.8|499
1580866500000|2020-02-05 01:35:00|148209.8|148079.8|148151.3|148021.3|148210.6|148080.6|148099.7|147969.7|654
1580866800000|2020-02-05 01:40:00|148159.1|148029.1|148230.4|148100.4|148242.4|148126.9|148121.3|147991.3|593
1580867100000|2020-02-05 01:45:00|148231.1|148101.1|148128.4|147998.4|148244.1|148140.9|148121.8|147991.8|659
1580867400000|2020-02-05 01:50:00|148129.7|147999.7|148172.7|148042.7|148218|148088.2|148119.8|147989.8|713
1580867700000|2020-02-05 01:55:00|148173.6|148043.6|148094.2|147964.2|148175.3|148069.4|148074|147944|517
1580868000000|2020-02-05 02:00:00|148094.1|147964.1|148155.1|148025.1|148160.5|148030.5|148063.4|147933.4|413
1580868300000|2020-02-05 02:05:00|148155.3|148025.3|148118|147988|148209.1|148059.5|148048.4|147934.3|638
1580868600000|2020-02-05 02:10:00|148118.5|147988.5|148203.2|148073.2|148221|148091|148066.7|147936.7|531
1580868900000|2020-02-05 02:15:00|148202.8|148072.8|148137|148007|148204.6|148074.6|148079.2|147949.2|486
1580869200000|2020-02-05 02:20:00|148138.3|148008.3|148180.4|148050.4|148216.8|148086.8|148113.2|147983.2|471
1580869500000|2020-02-05 02:25:00|148180.3|148050.3|148221.3|148091.3|148224.6|148108.7|148136.1|148006.1|316
1580869800000|2020-02-05 02:30:00|148222.7|148092.7|148261|148131|148262|148149.4|148153.9|148023.9|377
1580870100000|2020-02-05 02:35:00|148259.4|148129.4|148317.5|148187.5|148327.3|148197.3|148154|148024|511
1580870400000|2020-02-05 02:40:00|148315.5|148185.5|148356|148226|148374.7|148234|148197.5|148083.7|487
1580870700000|2020-02-05 02:45:00|148355.5|148225.5|148320.8|148190.8|148355.5|148225.5|148244.2|148114.2|398
1580871000000|2020-02-05 02:50:00|148318.6|148188.6|148375.7|148245.7|148376.6|148246.6|148227.5|148101.8|524
1580871300000|2020-02-05 02:55:00|148379.3|148249.3|148299.4|148155.8|148389.3|148259.3|148242.4|148099|453
1580871600000|2020-02-05 03:00:00|148296.8|148156|148364.5|148234.5|148370.2|148240.2|148241.2|148110.2|530
1580871900000|2020-02-05 03:05:00|148365.4|148235.4|148342.7|148212.7|148367.1|148237.1|148238.1|148108.1|600
1580872200000|2020-02-05 03:10:00|148344.2|148210.9|148328.3|148198.3|148381|148244.2|148249.4|148112.9|499
1580872500000|2020-02-05 03:15:00|148318.2|148188.2|148352.5|148222.5|148387.6|148257.6|148310.5|148180.5|410
1580872800000|2020-02-05 03:20:00|148352.6|148222.6|148344.4|148214.4|148365.7|148235.7|148338.8|148208.8|197
1580873100000|2020-02-05 03:25:00|148344.2|148214.2|148363.6|148233.6|148367.9|148237.9|148336.8|148206.8|252
1580873400000|2020-02-05 03:30:00|148363.3|148233.3|148351.3|148221.3|148364.9|148234.9|148347.2|148217.2|189
1580873700000|2020-02-05 03:35:00|148351.1|148221.1|148335.5|148205.5|148352.8|148222.8|148327.3|148197.3|236
1580874000000|2020-02-05 03:40:00|148335.6|148205.6|148334.3|148204.3|148342.2|148230.8|148311.6|148201.9|197
1580874300000|2020-02-05 03:45:00|148332|148202|148308.5|148218.5|148340.2|148225.1|148296.6|148188.7|137
1580874600000|2020-02-05 03:50:00|148307.6|148217.6|148308.1|148218.1|148308.1|148218.1|148294.1|148204.1|146
1580874900000|2020-02-05 03:55:00|148307.9|148217.9|148285.8|148195.8|148336.9|148225|148280.4|148167.4|160
1580875200000|2020-02-05 04:00:00|148293.9|148203.9|148296.3|148206.3|148314.8|148211.2|148286.7|148176.5|129
1580875500000|2020-02-05 04:05:00|148296.2|148206.2|148296.4|148206.4|148313.8|148210|148285.8|148179.8|99
1580875800000|2020-02-05 04:10:00|148296.5|148206.5|148275.9|148185.9|148309.8|148212.8|148275.8|148169.8|101
1580876100000|2020-02-05 04:15:00|148275.8|148185.8|148238.4|148148.4|148285.2|148195.2|148236.3|148125.3|199
1580876400000|2020-02-05 04:20:00|148245.6|148155.6|148269.5|148139.5|148291.4|148176.9|148208.2|148095.9|153
1580876700000|2020-02-05 04:25:00|148266.9|148136.9|148337.4|148207.4|148354.8|148246.4|148261.7|148131.7|242
1580877000000|2020-02-05 04:30:00|148334.5|148204.5|148360.4|148270.4|148393.6|148278.6|148313.1|148203.4|213
1580877300000|2020-02-05 04:35:00|148361|148271|148375|148285|148376.9|148286.9|148350.5|148260.5|147
1580877600000|2020-02-05 04:40:00|148373.6|148283.6|148371.6|148281.6|148378.7|148288.7|148364.6|148274.6|149
1580877900000|2020-02-05 04:45:00|148372.2|148282.2|148371.1|148281.1|148376.2|148286.2|148353.9|148263.9|112
1580878200000|2020-02-05 04:50:00|148369.1|148279.1|148365.3|148275.3|148377.5|148287.5|148360|148270|108
1580878500000|2020-02-05 04:55:00|148365|148275|148371.8|148281.8|148418.5|148314.8|148364|148259.5|118
1580878800000|2020-02-05 05:00:00|148376.2|148286.2|148374.9|148284.9|148393.5|148303.5|148368|148278|154
1580879100000|2020-02-05 05:05:00|148375|148285|148370|148280|148384|148294|148367.1|148277.1|158
1580879400000|2020-02-05 05:10:00|148371.8|148281.8|148374.3|148284.3|148389.4|148299.4|148367.5|148277.5|121
1580879700000|2020-02-05 05:15:00|148374.2|148284.2|148376.2|148286.2|148381.1|148291.1|148364.7|148274.7|137
1580880000000|2020-02-05 05:20:00|148372.1|148282.1|148373.3|148283.3|148399|148309|148370.2|148280.2|228
1580880300000|2020-02-05 05:25:00|148373.2|148283.2|148327.7|148237.7|148376.1|148286.1|148316.6|148226.6|187
1580880600000|2020-02-05 05:30:00|148328.7|148238.7|148368.3|148238.3|148398.5|148294.1|148320.8|148230.8|225
1580880900000|2020-02-05 05:35:00|148368.2|148238.2|148356.9|148266.9|148375.9|148273.5|148344.6|148228.4|222
1580881200000|2020-02-05 05:40:00|148358.3|148268.3|148381.2|148251.2|148398.6|148285.8|148341.3|148235.5|255
1580881500000|2020-02-05 05:45:00|148373|148243|148376.3|148246.3|148385.8|148292|148354.8|148230.7|277
1580881800000|2020-02-05 05:50:00|148376|148246|148361.8|148271.8|148381.7|148275.1|148350|148244|133
1580882100000|2020-02-05 05:55:00|148361.2|148271.2|148371.2|148281.2|148389.6|148282.6|148354.3|148255.2|106
1580882400000|2020-02-05 06:00:00|148368.7|148278.7|148402.5|148312.5|148434|148344|148362.7|148272.7|165
1580882700000|2020-02-05 06:05:00|148400|148310|148415.5|148325.5|148426.7|148336.7|148376.6|148286.6|275
1580883000000|2020-02-05 06:10:00|148415.4|148325.4|148393|148303|148433.4|148343.4|148366.9|148257.4|224
1580883300000|2020-02-05 06:15:00|148389.5|148299.5|148387|148297|148408|148318|148360.5|148270.5|286
1580883600000|2020-02-05 06:20:00|148388|148298|148365.7|148275.7|148415.9|148306.7|148356.7|148247.5|255
1580883900000|2020-02-05 06:25:00|148366.3|148276.3|148351.3|148261.3|148385.6|148291|148316.1|148226.1|294
1580884200000|2020-02-05 06:30:00|148369.7|148239.7|148309|148219|148378|148288|148303.4|148196.2|287
1580884500000|2020-02-05 06:35:00|148308|148218|148308.5|148218.5|148399|148309|148306.5|148186.4|284
1580884800000|2020-02-05 06:40:00|148310.1|148220.1|148322.3|148232.3|148333.7|148243.7|148304.2|148214.2|214
1580885100000|2020-02-05 06:45:00|148322.5|148232.5|148311.3|148181.3|148326.1|148236.1|148287.7|148181.3|178
1580885400000|2020-02-05 06:50:00|148305.9|148215.9|148252.5|148122.5|148308.8|148218.8|148227.3|148103.6|215
1580885700000|2020-02-05 06:55:00|148252.7|148122.7|148246.8|148156.8|148301.2|148193.3|148233.6|148121.4|301
1580886000000|2020-02-05 07:00:00|148248.4|148158.4|148176.3|148086.3|148251.2|148161.2|148106.4|148016.4|707
1580886300000|2020-02-05 07:05:00|148177.1|148087.1|148165.7|148075.7|148300.4|148193.3|148151.4|148061.4|677
1580886600000|2020-02-05 07:10:00|148163.9|148073.9|148171.9|148081.9|148228.1|148116.6|148118.5|148028.5|644
1580886900000|2020-02-05 07:15:00|148172.2|148082.2|148184.7|148094.7|148226.6|148131.5|148138.8|148048.8|715
1580887200000|2020-02-05 07:20:00|148179.2|148089.2|148279.7|148189.7|148290.9|148200.9|148166.5|148076.5|599
1580887500000|2020-02-05 07:25:00|148279.8|148189.8|148276|148186|148291.7|148201.7|148237.2|148147.2|464
1580887800000|2020-02-05 07:30:00|148272|148182|148205|148115|148380.6|148290.6|148205|148115|668
1580888100000|2020-02-05 07:35:00|148208.5|148118.5|148146.5|148056.5|148221.2|148131.2|148129.1|148039.1|531
1580888400000|2020-02-05 07:40:00|148146.2|148056.2|148157.2|148067.2|148215|148125|148137.6|148047.6|590
1580888700000|2020-02-05 07:45:00|148156.7|148066.7|148218|148128|148256.1|148166.1|148153.8|148063.8|703
1580889000000|2020-02-05 07:50:00|148217.1|148127.1|148263.9|148173.9|148268.2|148178.2|148192.5|148102.5|648
1580889300000|2020-02-05 07:55:00|148261.2|148171.2|148316|148226|148348.8|148258.8|148231.4|148141.4|674
1580889600000|2020-02-05 08:00:00|148305.8|148215.8|148336.8|148246.8|148362.2|148272.2|148305.8|148215.8|704
1580889900000|2020-02-05 08:05:00|148342.2|148252.2|148223.5|148133.5|148342.2|148252.2|148158.4|148068.4|885
1580890200000|2020-02-05 08:10:00|148218.3|148128.3|148227.1|148137.1|148254.2|148164.2|148203|148113|689
1580890500000|2020-02-05 08:15:00|148231.7|148141.7|148231.4|148141.4|148259.7|148169.7|148178.1|148088.1|685
1580890800000|2020-02-05 08:20:00|148229.7|148139.7|148214|148124|148261.6|148171.6|148204|148114|682
1580891100000|2020-02-05 08:25:00|148214.1|148124.1|147999.6|147909.6|148227.7|148137.7|147983.8|147893.8|837
1580891400000|2020-02-05 08:30:00|148001.2|147911.2|147843.9|147753.9|148026.7|147936.7|147831|147741|919
1580891700000|2020-02-05 08:35:00|147837.2|147747.2|147221.5|147131.5|147854.9|147764.9|147208|147118|1331
1580892000000|2020-02-05 08:40:00|147222.1|147132.1|147372.2|147282.2|147557.9|147467.9|147218.5|147128.5|1096
1580892300000|2020-02-05 08:45:00|147372|147282|147406.2|147316.2|147507.7|147417.7|147240.3|147150.3|1204
1580892600000|2020-02-05 08:50:00|147406.1|147316.1|147456|147366|147482.8|147392.8|147269.8|147179.8|1063
1580892900000|2020-02-05 08:55:00|147462|147372|147457.5|147367.5|147555.6|147465.6|147432.8|147342.8|1049
1580893200000|2020-02-05 09:00:00|147443.6|147353.6|147599|147509|147687.3|147597.3|147443.6|147353.6|1079
1580893500000|2020-02-05 09:05:00|147600.5|147510.5|147332|147242|147659.2|147569.2|147325.3|147235.3|1087
1580893800000|2020-02-05 09:10:00|147329.1|147239.1|147459|147369|147509.7|147419.7|147307.5|147217.5|977
1580894100000|2020-02-05 09:15:00|147460.5|147370.5|147380.8|147290.8|147469.9|147379.9|147371|147281|1073
1580894400000|2020-02-05 09:20:00|147381|147291|147284.6|147194.6|147409.5|147319.5|147281|147191|893
1580894700000|2020-02-05 09:25:00|147285.2|147195.2|146958.6|146868.6|147291.7|147201.7|146930.2|146840.2|1045
1580895000000|2020-02-05 09:30:00|146958.2|146868.2|146918.2|146828.2|146966.2|146876.2|146720.1|146630.1|1039
1580895300000|2020-02-05 09:35:00|146917.8|146827.8|147065.1|146975.1|147080.3|146990.3|146917.8|146827.8|1023
1580895600000|2020-02-05 09:40:00|147065.3|146975.3|147042.1|146952.1|147070.3|146980.3|146999.4|146909.4|1012
1580895900000|2020-02-05 09:45:00|147041.8|146951.8|147030.6|146940.6|147064.2|146974.2|146991.1|146901.1|901
1580896200000|2020-02-05 09:50:00|147035.8|146945.8|147024.3|146934.3|147054.7|146964.7|146999|146909|1074
1580896500000|2020-02-05 09:55:00|147023.5|146933.5|147058.4|146968.4|147073|146983|147017.7|146927.7|709
1580896800000|2020-02-05 10:00:00|147062.9|146972.9|147124.8|147034.8|147151.5|147061.5|147049.8|146959.8|612
1580897100000|2020-02-05 10:05:00|147125.6|147035.6|147087.7|146997.7|147178.1|147088.1|147087.7|146997.7|653
1580897400000|2020-02-05 10:10:00|147084.4|146994.4|147166|147076|147166|147076|147010|146920|798
1580897700000|2020-02-05 10:15:00|147164.7|147074.7|147169.8|147079.8|147273.3|147183.3|147153.3|147063.3|741
1580898000000|2020-02-05 10:20:00|147170.6|147080.6|147217.3|147127.3|147227.5|147137.5|147121.6|147031.6|662
1580898300000|2020-02-05 10:25:00|147216.9|147126.9|147265.7|147175.7|147305.4|147215.4|147213.3|147123.3|705
1580898600000|2020-02-05 10:30:00|147265.5|147175.5|147249.3|147159.3|147265.7|147175.7|147209.5|147119.5|863
1580898900000|2020-02-05 10:35:00|147249.7|147159.7|147205.6|147115.6|147252.7|147162.7|147165.9|147075.9|724
1580899200000|2020-02-05 10:40:00|147206.2|147116.2|147171.2|147081.2|147226.7|147136.7|147161.7|147071.7|738
1580899500000|2020-02-05 10:45:00|147169.8|147079.8|147126|147036|147184.7|147094.7|147115.7|147025.7|896
1580899800000|2020-02-05 10:50:00|147124.7|147034.7|147059.2|146969.2|147139.2|147049.2|147032.5|146942.5|692
1580900100000|2020-02-05 10:55:00|147058.8|146968.8|147060.6|146970.6|147063.2|146973.2|146992.3|146902.3|646
1580900400000|2020-02-05 11:00:00|147055.5|146965.5|147130.1|147040.1|147180.4|147090.4|147054.8|146964.8|663
1580900700000|2020-02-05 11:05:00|147128.4|147038.4|147048.7|146958.7|147131.1|147041.1|147014|146924|636
1580901000000|2020-02-05 11:10:00|147046.4|146956.4|147069.1|146979.1|147077.2|146987.2|147001.3|146911.3|639
1580901300000|2020-02-05 11:15:00|147068.8|146978.8|147108.4|147018.4|147108.5|147018.5|146987.3|146897.3|740
1580901600000|2020-02-05 11:20:00|147107.6|147017.6|146910.5|146820.5|147107.6|147017.6|146908.6|146818.6|772
1580901900000|2020-02-05 11:25:00|146909.8|146819.8|146913.2|146823.2|146946.6|146856.6|146857.4|146767.4|677
1580902200000|2020-02-05 11:30:00|146913.1|146823.1|146790.9|146700.9|146932.9|146842.9|146770.8|146680.8|655
1580902500000|2020-02-05 11:35:00|146790.6|146700.6|147321.5|147231.5|147468.8|147378.8|146773.4|146683.4|1281
1580902800000|2020-02-05 11:40:00|147319.4|147229.4|147171.4|147081.4|147428|147338|147163.3|147073.3|1079
1580903100000|2020-02-05 11:45:00|147172|147082|147166|147076|147208.8|147118.8|147099.1|147009.1|1060
1580903400000|2020-02-05 11:50:00|147165.7|147075.7|147224|147134|147283.1|147193.1|147154.5|147064.5|901
1580903700000|2020-02-05 11:55:00|147229.1|147139.1|147284.9|147194.9|147368.2|147278.2|147228.6|147138.6|872
1580904000000|2020-02-05 12:00:00|147287.1|147197.1|147225.3|147135.3|147326.7|147236.7|147225.3|147135.3|934
1580904300000|2020-02-05 12:05:00|147229|147139|147170.2|147080.2|147263.2|147173.2|147166.1|147076.1|733
1580904600000|2020-02-05 12:10:00|147170.4|147080.4|147133|147043|147189.7|147099.7|147046.7|146956.7|846
1580904900000|2020-02-05 12:15:00|147132.5|147042.5|147044.3|146954.3|147134.5|147044.5|147041.5|146951.5|808
1580905200000|2020-02-05 12:20:00|147044.4|146954.4|147027.6|146937.6|147044.9|146954.9|146955.2|146865.2|755
1580905500000|2020-02-05 12:25:00|147029.1|146939.1|147055.5|146965.5|147121.1|147031.1|147027|146937|863
1580905800000|2020-02-05 12:30:00|147051.7|146961.7|146907.9|146817.9|147066.2|146976.2|146903.4|146813.4|784
1580906100000|2020-02-05 12:35:00|146909.7|146819.7|146994.2|146904.2|146997.2|146907.2|146857.2|146767.2|845
1580906400000|2020-02-05 12:40:00|146992.9|146902.9|147084.4|146994.4|147131.4|147041.4|146971.5|146881.5|877
1580906700000|2020-02-05 12:45:00|147085.1|146995.1|147165.7|147075.7|147172.7|147082.7|147083|146993|873
1580907000000|2020-02-05 12:50:00|147165.3|147075.3|147233.1|147143.1|147296.9|147206.9|147162|147072|869
1580907300000|2020-02-05 12:55:00|147232.6|147142.6|147308.9|147218.9|147314.3|147224.3|147203.5|147113.5|860
1580907600000|2020-02-05 13:00:00|147308.8|147218.8|147348.3|147258.3|147353.6|147263.6|147303.5|147213.5|715
1580907900000|2020-02-05 13:05:00|147344.4|147254.4|147346.9|147256.9|147384.7|147294.7|147287|147197|918
1580908200000|2020-02-05 13:10:00|147343.7|147253.7|147260.8|147128.8|147352.6|147262.6|147251.1|147115.6|932
1580908500000|2020-02-05 13:15:00|147257.7|147127.2|147068.3|146978.3|147271.6|147164.2|147031.2|146941.2|1074
1580908800000|2020-02-05 13:20:00|147069.3|146979.3|147114.6|147024.6|147159.6|147069.6|147042.8|146952.8|853
1580909100000|2020-02-05 13:25:00|147114.7|147024.7|147166.1|147036.1|147229.2|147139.2|147097|147007|941
1580909400000|2020-02-05 13:30:00|147167.3|147037.3|147143.3|147053.3|147180.1|147083.5|147119.3|147021.9|917
1580909700000|2020-02-05 13:35:00|147142.6|147052.6|147202|147112|147202.3|147112.3|147087.9|146997.9|912
1580910000000|2020-02-05 13:40:00|147205|147115|147170.7|147080.7|147256|147166|147136.2|147046.2|918
1580910300000|2020-02-05 13:45:00|147175|147085|147030.4|146940.4|147176.7|147086.7|147018.7|146928.7|1067
1580910600000|2020-02-05 13:50:00|147033.1|146943.1|146962.2|146872.2|147075.1|146985.1|146932.3|146842.3|897
1580910900000|2020-02-05 13:55:00|146961.4|146871.4|146872.9|146782.9|146962.6|146872.6|146861.8|146771.8|768
1580911200000|2020-02-05 14:00:00|146872|146782|147004.6|146914.6|147022.9|146932.9|146871.1|146781.1|873
1580911500000|2020-02-05 14:05:00|147004.3|146914.3|147054.3|146964.3|147075.2|146985.2|146960.3|146870.3|900
1580911800000|2020-02-05 14:10:00|147055.8|146965.8|147146.9|147056.9|147172.5|147082.5|147052.7|146962.7|685
1580912100000|2020-02-05 14:15:00|147145.8|147055.8|147233|147143|147259.9|147169.9|147093.1|147003.1|803
1580912400000|2020-02-05 14:20:00|147232.5|147142.5|147158.5|147068.5|147240.8|147150.8|147102.1|147012.1|824
1580912700000|2020-02-05 14:25:00|147157.4|147067.4|147166.3|147076.3|147174.7|147084.7|147074.8|146984.8|929
1580913000000|2020-02-05 14:30:00|147166.2|147076.2|147227.9|147137.9|147253.9|147163.9|147164|147074|1052
1580913300000|2020-02-05 14:35:00|147228.2|147138.2|147428.9|147338.9|147433.5|147343.5|147222.8|147132.8|1002
1580913600000|2020-02-05 14:40:00|147428.6|147338.6|147602|147512|147622.9|147532.9|147378.2|147288.2|1129
1580913900000|2020-02-05 14:45:00|147601.6|147511.6|147516.6|147426.6|147711.6|147621.6|147474.7|147384.7|1068
1580914200000|2020-02-05 14:50:00|147518.3|147428.3|147648.2|147558.2|147657.9|147567.9|147491.4|147401.4|1005
1580914500000|2020-02-05 14:55:00|147649.9|147559.9|147697|147559.2|147734.8|147626.6|147645.8|147555.8|981
1580914800000|2020-02-05 15:00:00|147689.8|147559.8|147677.2|147587.2|147713.2|147623.2|147648.9|147543.5|1076
1580915100000|2020-02-05 15:05:00|147684.7|147594.7|147773.6|147683.6|147780.4|147690.4|147661.2|147571.2|976
1580915400000|2020-02-05 15:10:00|147768.8|147678.8|147873.6|147783.6|147904|147814|147686|147596|1028
1580915700000|2020-02-05 15:15:00|147873.4|147783.4|147967.7|147877.7|147981.4|147891.4|147852.8|147762.8|1106
1580916000000|2020-02-05 15:20:00|147966.6|147876.6|147815|147725|147978|147888|147771.6|147681.6|1075
1580916300000|2020-02-05 15:25:00|147815.9|147725.9|147820.3|147730.3|147942.3|147852.3|147786.8|147696.8|1212
1580916600000|2020-02-05 15:30:00|147821.9|147731.9|147796.5|147706.5|147881|147791|147774.9|147684.9|1130
1580916900000|2020-02-05 15:35:00|147796.2|147706.2|147956.8|147866.8|147965.6|147875.6|147788|147698|1192
1580917200000|2020-02-05 15:40:00|147955.1|147865.1|148003.7|147913.7|148091.5|148001.5|147934.3|147844.3|1074
1580917500000|2020-02-05 15:45:00|148001.6|147911.6|147948.7|147858.7|148025.6|147935.6|147927.4|147837.4|1027
1580917800000|2020-02-05 15:50:00|147947.8|147857.8|147960.8|147870.8|148014.4|147924.4|147861.3|147771.3|1099
1580918100000|2020-02-05 15:55:00|147960.5|147870.5|147850.7|147760.7|147993|147903|147817.6|147727.6|1017
1580918400000|2020-02-05 16:00:00|147847.2|147757.2|147887.8|147797.8|147888.4|147798.4|147726.8|147636.8|1069
1580918700000|2020-02-05 16:05:00|147883.7|147793.7|147805.5|147715.5|147900.2|147810.2|147780.8|147690.8|1059
1580919000000|2020-02-05 16:10:00|147802.7|147712.7|147752.5|147662.5|147838|147748|147727.9|147637.9|917
1580919300000|2020-02-05 16:15:00|147750.7|147660.7|147799.4|147709.4|147803.4|147713.4|147721.7|147631.7|768
1580919600000|2020-02-05 16:20:00|147800|147710|147730.3|147640.3|147833.9|147743.9|147723.7|147633.7|867
1580919900000|2020-02-05 16:25:00|147730.7|147640.7|147807.9|147717.9|147823.6|147733.6|147723.8|147633.8|764
1580920200000|2020-02-05 16:30:00|147807.7|147717.7|147810.5|147720.5|147813.9|147723.9|147803.7|147713.7|714
1580920500000|2020-02-05 16:35:00|147809.9|147719.9|147939.7|147849.7|147946.5|147856.5|147773|147683|928
1580920800000|2020-02-05 16:40:00|147940.3|147850.3|148069.7|147979.7|148071.9|147981.9|147932.5|147842.5|883
1580921100000|2020-02-05 16:45:00|148069.4|147979.4|148011.6|147921.6|148072.4|147982.4|147988.5|147898.5|1024
1580921400000|2020-02-05 16:50:00|148011.2|147921.2|148065.9|147975.9|148083|147993|147997.1|147907.1|842
1580921700000|2020-02-05 16:55:00|148066.4|147976.4|148052.5|147962.5|148120.5|148030.5|148042.1|147952.1|999
1580922000000|2020-02-05 17:00:00|148052.6|147962.6|148079|147989|148113.8|148023.8|148052.6|147962.6|990
1580922300000|2020-02-05 17:05:00|148079.3|147989.3|148039.6|147949.6|148083.1|147993.1|147950.7|147860.7|877
1580922600000|2020-02-05 17:10:00|148040.1|147950.1|148048.9|147958.9|148061.2|147971.2|148039.3|147949.3|663
1580922900000|2020-02-05 17:15:00|148049.1|147959.1|147991.6|147901.6|148049.1|147959.1|147982.4|147892.4|906
1580923200000|2020-02-05 17:20:00|147991|147901|147976.6|147886.6|148044.5|147954.5|147973.8|147883.8|876
1580923500000|2020-02-05 17:25:00|147977.2|147887.2|147929.4|147839.4|147980.4|147890.4|147916.5|147826.5|678
1580923800000|2020-02-05 17:30:00|147929.7|147839.7|147926.5|147836.5|147937.2|147847.2|147889.2|147799.2|548
1580924100000|2020-02-05 17:35:00|147926.1|147836.1|147896.5|147806.5|147928.7|147838.7|147889.9|147799.9|735
1580924400000|2020-02-05 17:40:00|147896.4|147806.4|147908.7|147818.7|147918.2|147828.2|147896.4|147806.4|540
1580924700000|2020-02-05 17:45:00|147909.5|147819.5|147799.2|147709.2|147913|147823|147794.7|147704.7|604
1580925000000|2020-02-05 17:50:00|147797.1|147707.1|147948.3|147858.3|147950.7|147860.7|147775.2|147685.2|753
1580925300000|2020-02-05 17:55:00|147948.1|147858.1|147952.8|147862.8|147956.6|147866.6|147926.6|147836.6|749
1580925600000|2020-02-05 18:00:00|147952.2|147862.2|147909.9|147819.9|147961.2|147871.2|147899.4|147809.4|835
1580925900000|2020-02-05 18:05:00|147910.5|147820.5|147905.4|147815.4|147924.2|147834.2|147893|147803|819
1580926200000|2020-02-05 18:10:00|147906.1|147816.1|147903.6|147813.6|147928.2|147838.2|147900.2|147810.2|715
1580926500000|2020-02-05 18:15:00|147903.8|147813.8|147906.6|147816.6|147911|147821|147893.6|147803.6|578
1580926800000|2020-02-05 18:20:00|147907.9|147817.9|147892.6|147802.6|147915|147825|147889.2|147799.2|680
1580927100000|2020-02-05 18:25:00|147892.1|147802.1|147901.9|147811.9|147909.1|147819.1|147889.9|147799.9|631
1580927400000|2020-02-05 18:30:00|147902.3|147812.3|147904.5|147814.5|147911.5|147821.5|147896|147806|649
1580927700000|2020-02-05 18:35:00|147904.8|147814.8|147933.5|147843.5|147947.4|147857.4|147900.7|147810.7|745
1580928000000|2020-02-05 18:40:00|147932.8|147842.8|147972.2|147882.2|147982.6|147892.6|147926.6|147836.6|615
1580928300000|2020-02-05 18:45:00|147972.7|147882.7|147885.8|147795.8|147978.6|147888.6|147882.5|147792.5|622
1580928600000|2020-02-05 18:50:00|147885.3|147795.3|147843.9|147753.9|147896|147806|147808.7|147718.7|586
1580928900000|2020-02-05 18:55:00|147843.8|147753.8|147837.8|147747.8|147846.2|147756.2|147776.7|147686.7|561
1580929200000|2020-02-05 19:00:00|147838.7|147748.7|147860.3|147770.3|147896.5|147806.5|147830.2|147740.2|637
1580929500000|2020-02-05 19:05:00|147858.8|147768.8|147885.1|147795.1|147892.4|147802.4|147858.8|147768.8|699
1580929800000|2020-02-05 19:10:00|147884.7|147794.7|147882.6|147792.6|147900.8|147810.8|147882.3|147792.3|465
1580930100000|2020-02-05 19:15:00|147882.5|147792.5|147840.9|147750.9|147883.7|147793.7|147825.3|147735.3|613
1580930400000|2020-02-05 19:20:00|147843.3|147753.3|147794.7|147704.7|147853.4|147763.4|147793.6|147703.6|704
1580930700000|2020-02-05 19:25:00|147795.1|147705.1|147787.2|147697.2|147795.5|147705.5|147775.6|147685.6|498
1580931000000|2020-02-05 19:30:00|147786.5|147696.5|147793.1|147703.1|147801.1|147711.1|147771.9|147681.9|702
1580931300000|2020-02-05 19:35:00|147792.2|147702.2|147760.7|147670.7|147795.5|147705.5|147755.7|147665.7|569
1580931600000|2020-02-05 19:40:00|147759.7|147669.7|147753.5|147663.5|147770.7|147680.7|147742|147652|528
1580931900000|2020-02-05 19:45:00|147754.4|147664.4|147718|147628|147754.9|147664.9|147696.4|147606.4|556
1580932200000|2020-02-05 19:50:00|147717.1|147627.1|147722|147632|147722|147632|147693.8|147603.8|635
1580932500000|2020-02-05 19:55:00|147715.8|147625.8|147717.5|147627.5|147720.1|147630.1|147701.1|147611.1|641
1580932800000|2020-02-05 20:00:00|147709.3|147619.3|147747.3|147657.3|147760.4|147670.4|147686.4|147596.4|862
1580933100000|2020-02-05 20:05:00|147747|147657|147764.4|147674.4|147767.6|147677.6|147740.3|147650.3|678
1580933400000|2020-02-05 20:10:00|147764.5|147674.5|147762.3|147672.3|147774.3|147684.3|147761.1|147671.1|573
1580933700000|2020-02-05 20:15:00|147768.1|147678.1|147736.8|147646.8|147768.1|147678.1|147730.5|147640.5|779
1580934000000|2020-02-05 20:20:00|147736.9|147646.9|147740.8|147650.8|147751.8|147661.8|147733.2|147643.2|645
1580934300000|2020-02-05 20:25:00|147741.6|147651.6|147770.2|147680.2|147805.3|147715.3|147740.8|147650.8|770
1580934600000|2020-02-05 20:30:00|147775|147685|147782.2|147692.2|147792.3|147702.3|147770|147680|665
1580934900000|2020-02-05 20:35:00|147780.9|147690.9|147755.9|147665.9|147795.4|147705.4|147732.7|147642.7|712
1580935200000|2020-02-05 20:40:00|147756.8|147666.8|147761.7|147671.7|147786.9|147696.9|147718|147628|596
1580935500000|2020-02-05 20:45:00|147761.6|147671.6|147740.1|147650.1|147767.6|147677.6|147731.4|147641.4|576
1580935800000|2020-02-05 20:50:00|147740.2|147650.2|147669|147579|147819.7|147729.7|147665.4|147575.4|811
1580936100000|2020-02-05 20:55:00|147668.7|147578.7|147753.1|147663.1|147762.5|147672.5|147667.9|147577.9|827
1580936400000|2020-02-05 21:00:00|147753|147663|147670.3|147580.3|147756.5|147666.5|147665.7|147575.7|645
1580936700000|2020-02-05 21:05:00|147667|147577|147727.1|147637.1|147729.4|147639.4|147631.8|147541.8|478
1580937000000|2020-02-05 21:10:00|147727.8|147637.8|147644.9|147554.9|147728.1|147638.1|147631.5|147541.5|586
1580937300000|2020-02-05 21:15:00|147647.2|147557.2|147630.7|147540.7|147692.7|147602.7|147619|147529|446
1580937600000|2020-02-05 21:20:00|147629|147539|147643.1|147553.1|147696.8|147606.8|147627.7|147537.7|377
1580937900000|2020-02-05 21:25:00|147645.5|147555.5|147649|147559|147649|147559|147636.6|147546.6|299
1580938200000|2020-02-05 21:30:00|147648.7|147558.7|147641.7|147551.7|147651|147561|147636.8|147546.8|164
1580938500000|2020-02-05 21:35:00|147642.5|147552.5|147645.2|147555.2|147663.5|147558.1|147627.9|147524.6|184
1580938800000|2020-02-05 21:40:00|147651.2|147561.2|147644.4|147554.4|147656.4|147561.2|147631.1|147525.8|134
1580939100000|2020-02-05 21:45:00|147644.5|147554.5|147547|147457|147662.2|147562.1|147538.3|147424.7|153
1580939400000|2020-02-05 21:50:00|147550.1|147460.1|147536.5|147446.5|147576.2|147468.5|147534|147426.7|175
1580939700000|2020-02-05 21:55:00|147535.9|147445.9|147886|147515.6|147943.7|147515.6|147535.7|147401.4|198
1580940000000|2020-02-05 22:00:00|147889.2|147496.1|147925.4|147537.8|148144.6|147550.3|147882.6|147413.7|59
1580940300000|2020-02-05 22:05:00|147928|147538.6|147958.4|147528|148054.7|147572.8|147885.6|147461.8|126
1580940600000|2020-02-05 22:10:00|147936.7|147494.5|147934.2|147528|148059.5|147568.5|147895.2|147475.3|128
1580940900000|2020-02-05 22:15:00|147939.7|147498.6|147912.2|147488.3|147958.6|147567.4|147861.7|147477.4|104
1580941200000|2020-02-05 22:20:00|147936.9|147518.1|147943.4|147528|147961.8|147528|147912|147473.6|100
1580941500000|2020-02-05 22:25:00|147945.7|147506.6|147959.7|147556.4|147969.3|147614|147851|147484.7|224
1580941800000|2020-02-05 22:30:00|147964.3|147595.3|147916|147566|147969.2|147612.9|147821.1|147443.7|316
1580942100000|2020-02-05 22:35:00|147913.1|147540.3|147904.6|147489.5|147935.6|147562|147814.2|147447.6|243
1580942400000|2020-02-05 22:40:00|147930.8|147482.7|147903.8|147506.3|147936.1|147554|147868|147479.2|154
1580942700000|2020-02-05 22:45:00|147905.6|147528|147887.8|147524.9|147943.8|147558.7|147866.3|147483.6|186
1580943000000|2020-02-05 22:50:00|147908.7|147501.5|147905.4|147499.1|147945.8|147566|147886.2|147479.4|152
1580943300000|2020-02-05 22:55:00|147901.9|147510.2|147926.9|147492.4|147944.5|147556.4|147867.2|147476.9|152
1580943600000|2020-02-05 23:00:00|147943.4|147483.5|147888.5|147544.6|147943.4|147565.8|147851.4|147483|331
1580943900000|2020-02-05 23:05:00|147898.8|147515.5|147881.6|147571.1|147939.4|147594|147854.7|147499.7|321
1580944200000|2020-02-05 23:10:00|147887.8|147565.7|147802.9|147520.2|147985.2|147672.1|147722.2|147498.3|368
1580944500000|2020-02-05 23:15:00|147805|147527|147916.3|147662.8|147943.2|147671.8|147634.5|147448.2|425
1580944800000|2020-02-05 23:20:00|147917.7|147660.5|147797.4|147629.6|147924.8|147666.9|147774.8|147452.5|261
1580945100000|2020-02-05 23:25:00|147776.7|147627|147796.5|147635.8|147827.4|147638.5|147759.3|147508.8|201
1580945400000|2020-02-05 23:30:00|147788.8|147631.1|147737.3|147545.5|147790.1|147632.7|147663.3|147469.1|350
1580945700000|2020-02-05 23:35:00|147734.6|147542.8|147715.5|147486.8|147740.8|147544.8|147670.4|147477.6|333
1580946000000|2020-02-05 23:40:00|147705.5|147488.7|147762.5|147580.9|147773.9|147586.3|147580.9|147445|340
1580946300000|2020-02-05 23:45:00|147762.1|147581.2|147667.6|147482|147769.8|147600.4|147577|147432.2|424
1580946600000|2020-02-05 23:50:00|147691.3|147490|147684.6|147521.6|147763.6|147588.1|147579.8|147442.3|434
1580946900000|2020-02-05 23:55:00|147683.4|147515.5|147666.5|147472|147740.6|147577|147624.7|147446.9|392
1580947200000|2020-02-06 00:00:00|147681|147480|147672.9|147524.4|147718.8|147528.9|147634.6|147469.3|233
1580947500000|2020-02-06 00:05:00|147688.4|147524|147669.7|147520.3|147699.8|147535.4|147647.8|147482.3|493
1580947800000|2020-02-06 00:10:00|147664|147521|147668.8|147513.8|147683.5|147533.3|147632.6|147482.6|273
1580948100000|2020-02-06 00:15:00|147676.4|147495.4|147650.3|147500.2|147680.3|147536.5|147645.6|147493.2|163
1580948400000|2020-02-06 00:20:00|147659.2|147509.1|147668.4|147537.9|147680.3|147547.3|147633.4|147492.9|190
1580948700000|2020-02-06 00:25:00|147667.7|147530.7|147653.8|147484.6|147674.5|147535|147588.2|147455.4|323
1580949000000|2020-02-06 00:30:00|147649.9|147485.8|147609.4|147475.9|147665.2|147532.9|147602.2|147469.8|444
1580949300000|2020-02-06 00:35:00|147607.4|147475.6|147613.5|147483.5|147632.8|147499.8|147604.7|147474.7|705
1580949600000|2020-02-06 00:40:00|147614.6|147484.6|147590.4|147460.4|147646|147509.6|147583.7|147453.7|634
1580949900000|2020-02-06 00:45:00|147594.2|147464.2|147604.2|147474.2|147612.6|147520|147581.9|147451.9|284
1580950200000|2020-02-06 00:50:00|147601.4|147471.4|147621.3|147488.2|147665.9|147525|147581|147454.3|357
1580950500000|2020-02-06 00:55:00|147620.8|147490.8|147628.9|147498.9|147638.7|147500.6|147597.3|147467.3|257
1580950800000|2020-02-06 01:00:00|147631.4|147501.4|147618.5|147483.9|147670.6|147518.1|147601.1|147471.1|345
1580951100000|2020-02-06 01:05:00|147614.4|147483.8|147618.9|147481.8|147664.3|147515.3|147596.4|147466.4|272
1580951400000|2020-02-06 01:10:00|147618.5|147480|147598.3|147468.3|147630.9|147493.8|147588.6|147458.6|318
1580951700000|2020-02-06 01:15:00|147602.3|147472.3|147488.8|147358.8|147622.8|147492.8|147473.3|147343.3|420
1580952000000|2020-02-06 01:20:00|147488.2|147358.2|147536.4|147406.4|147536.4|147415.6|147456.5|147350.2|242
1580952300000|2020-02-06 01:25:00|147535.8|147405.8|147660.4|147530.4|147678.5|147548.5|147506.5|147389.7|321
1580952600000|2020-02-06 01:30:00|147660.1|147530.1|147655.1|147525.1|147667.7|147537.7|147620.4|147490.4|387
1580952900000|2020-02-06 01:35:00|147654.7|147524.7|147592|147458.2|147661|147531|147583.9|147441.6|321
1580953200000|2020-02-06 01:40:00|147594.9|147464.9|147648.5|147518.5|147650|147520|147568.7|147426.1|288
1580953500000|2020-02-06 01:45:00|147650.7|147520.7|147647.9|147505.4|147670|147540|147632.7|147502.7|285
1580953800000|2020-02-06 01:50:00|147646.1|147503.7|147627.1|147487.4|147656|147512.2|147600|147469.1|256
1580954100000|2020-02-06 01:55:00|147618.8|147485.6|147584.3|147451.3|147629.7|147493.6|147581.2|147447.8|280
1580954400000|2020-02-06 02:00:00|147585.4|147453.3|147583.3|147422.7|147600.3|147466.3|147562|147394.6|255
1580954700000|2020-02-06 02:05:00|147583.7|147421.7|147563.3|147407.9|147595.6|147438.8|147540|147395.1|317
1580955000000|2020-02-06 02:10:00|147562.8|147409|147601.3|147455.1|147608.6|147460.1|147524.4|147394.4|414
1580955300000|2020-02-06 02:15:00|147603.4|147455.3|147561.8|147425.9|147606.5|147455.5|147554.5|147418.7|262
1580955600000|2020-02-06 02:20:00|147565.1|147424.3|147616|147486|147642.6|147512.6|147565.1|147424.3|242
1580955900000|2020-02-06 02:25:00|147593.2|147503.2|147648.5|147518.5|147657.2|147527.2|147589|147468.1|223
1580956200000|2020-02-06 02:30:00|147649.1|147519.1|147643.8|147513.8|147651.6|147535.9|147624|147503|237
1580956500000|2020-02-06 02:35:00|147643.9|147513.9|147642.6|147512.6|147653.9|147545|147604.2|147492.2|277
1580956800000|2020-02-06 02:40:00|147641.7|147511.7|147642.5|147512.5|147654.7|147533.9|147614|147496.5|229
1580957100000|2020-02-06 02:45:00|147644|147514|147644|147514|147653|147523|147636.5|147506.5|191
1580957400000|2020-02-06 02:50:00|147649.7|147519.7|147654.2|147524.2|147657.9|147546.8|147632.2|147502.2|177
1580957700000|2020-02-06 02:55:00|147652.9|147522.9|147642.5|147512.5|147662.5|147544.6|147620.1|147497.1|210
1580958000000|2020-02-06 03:00:00|147642.3|147512.3|147640.8|147510.8|147648.5|147539.2|147609.4|147483.3|247
1580958300000|2020-02-06 03:05:00|147643.6|147513.6|147601.4|147466|147649.5|147519.5|147580.8|147450.8|258
1580958600000|2020-02-06 03:10:00|147598|147467.8|147582.9|147451.4|147651|147521|147579.2|147434|323
1580958900000|2020-02-06 03:15:00|147582.7|147449.4|147573|147443|147604.8|147474.8|147573|147443|290
1580959200000|2020-02-06 03:20:00|147573.3|147443.3|147550.6|147420.6|147586|147456|147548.1|147417.2|153
1580959500000|2020-02-06 03:25:00|147550|147414|147537.1|147407.1|147581.1|147451.1|147510.4|147379.8|304
1580959800000|2020-02-06 03:30:00|147520.5|147390.5|147591.6|147461.3|147607.3|147475.2|147520.5|147390.5|598
1580960100000|2020-02-06 03:35:00|147590.8|147460|147603.4|147469.6|147619.6|147480.8|147569.5|147433.7|292
1580960400000|2020-02-06 03:40:00|147604.6|147470.3|147605.6|147475.6|147624|147494|147589.5|147459.5|253
1580960700000|2020-02-06 03:45:00|147606.5|147476.5|147595.1|147465.1|147616.4|147486.4|147586.8|147456.8|167
1580961000000|2020-02-06 03:50:00|147594.8|147464.8|147599.4|147469.4|147608.2|147474.8|147582|147452|198
1580961300000|2020-02-06 03:55:00|147598.3|147468.3|147597.6|147467.6|147616|147486|147575.2|147454.7|211
1580961600000|2020-02-06 04:00:00|147597.3|147467.3|147562.7|147432.7|147654|147535.8|147553.4|147427|395
1580961900000|2020-02-06 04:05:00|147562.5|147432.5|147577.8|147447.8|147579.2|147449.2|147516|147393.7|369
1580962200000|2020-02-06 04:10:00|147580.6|147450.6|147524|147394|147582|147452|147489|147388.8|371
1580962500000|2020-02-06 04:15:00|147523.9|147393.9|147387.8|147229|147557.7|147427.7|147310.3|147173.3|272
1580962800000|2020-02-06 04:20:00|147380.2|147238.3|147344.1|147214.1|147398|147256.4|147333.9|147214.1|290
1580963100000|2020-02-06 04:25:00|147344.5|147214.5|147363.3|147233.3|147415.7|147285.7|147325.6|147209.7|255
1580963400000|2020-02-06 04:30:00|147365|147235|147351.5|147221.5|147368.3|147264.2|147300.4|147188|288
1580963700000|2020-02-06 04:35:00|147350|147220|147366.5|147236.5|147424.8|147294.8|147333.7|147208.3|271
1580964000000|2020-02-06 04:40:00|147369.7|147239.7|147342.6|147212.6|147372.6|147242.6|147316.2|147186.2|254
1580964300000|2020-02-06 04:45:00|147341.9|147211.9|147392.8|147243.4|147463.4|147333.4|147267.8|147137.8|501
1580964600000|2020-02-06 04:50:00|147392|147246.3|147419.9|147267.2|147496.9|147323|147334.2|147181.6|471
1580964900000|2020-02-06 04:55:00|147419.4|147267.1|147414.4|147248.5|147440|147301.7|147392|147238.2|356
1580965200000|2020-02-06 05:00:00|147413.7|147249.2|147475.6|147345.6|147512.2|147376.5|147378.7|147234.1|497
1580965500000|2020-02-06 05:05:00|147474.5|147344.5|147395.2|147249.2|147541.2|147411.2|147386.6|147243.4|544
1580965800000|2020-02-06 05:10:00|147394.9|147252|147334.3|147204.3|147405.8|147254.4|147284|147139.7|307
1580966100000|2020-02-06 05:15:00|147337.9|147207.9|147334.3|147204.3|147342.4|147231.3|147308.6|147183.8|223
1580966400000|2020-02-06 05:20:00|147335.4|147205.4|147316.4|147186.4|147345.2|147233.4|147284.3|147177.1|232
1580966700000|2020-02-06 05:25:00|147317.1|147187.1|147303.1|147173.1|147325.5|147195.5|147284.6|147155.2|304
1580967000000|2020-02-06 05:30:00|147301.8|147171.8|147314.3|147184.3|147325|147195.9|147274.9|147168.7|246
1580967300000|2020-02-06 05:35:00|147313.5|147183.5|147424.4|147294.4|147516.3|147372.6|147306.5|147176.5|286
1580967600000|2020-02-06 05:40:00|147424.9|147294.9|147379.8|147249.8|147431.4|147301.4|147360.2|147244.8|302
1580967900000|2020-02-06 05:45:00|147378.2|147248.2|147413.5|147283.5|147422.1|147295.9|147360.4|147246|361
1580968200000|2020-02-06 05:50:00|147411.3|147281.3|147365|147217.2|147414.5|147284.5|147270|147139.5|352
1580968500000|2020-02-06 05:55:00|147361.9|147226.1|147313.1|147183.1|147392.2|147262.2|147249.8|147119.8|510
1580968800000|2020-02-06 06:00:00|147312.7|147182.7|147307.9|147177.9|147425.5|147295.5|147305.3|147175.3|482
1580969100000|2020-02-06 06:05:00|147306.9|147176.9|147261.9|147131.9|147335.4|147205.4|147250.1|147120.1|637
1580969400000|2020-02-06 06:10:00|147263.3|147133.3|147311.3|147181.3|147321.6|147191.6|147237.3|147116.6|316
1580969700000|2020-02-06 06:15:00|147312.6|147182.6|147216.3|147086.3|147321.4|147191.4|147175.8|147045.8|443
1580970000000|2020-02-06 06:20:00|147215.8|147085.8|147206.7|147076.7|147237.9|147107.9|147168.5|147054.8|413
1580970300000|2020-02-06 06:25:00|147207.6|147077.6|147207.2|147077.2|147218.3|147116|147166.1|147055.3|358
1580970600000|2020-02-06 06:30:00|147207.3|147077.3|147216.1|147086.1|147227.9|147097.9|147191.2|147061.2|360
1580970900000|2020-02-06 06:35:00|147215.6|147085.6|147338.9|147208.9|147359|147229|147184.2|147072.6|340
1580971200000|2020-02-06 06:40:00|147341.4|147211.4|147344.5|147214.5|147359.2|147249.6|147319.8|147199.2|243
1580971500000|2020-02-06 06:45:00|147343.5|147213.5|147360.4|147230.4|147373.7|147264|147269.8|147165.9|325
1580971800000|2020-02-06 06:50:00|147354|147224|147364.3|147234.3|147394.7|147264.7|147352.4|147222.4|388
1580972100000|2020-02-06 06:55:00|147364.1|147234.1|147372.6|147242.6|147389.1|147259.1|147338.5|147208.5|463
1580972400000|2020-02-06 07:00:00|147364.9|147234.9|147584.2|147494.2|147650.2|147540.8|147337.6|147207.6|655
1580972700000|2020-02-06 07:05:00|147583.7|147493.7|147561|147471|147593.5|147493.7|147507.8|147377.8|557
1580973000000|2020-02-06 07:10:00|147565|147475|147453.2|147363.2|147576.5|147486.5|147418.2|147288.2|482
1580973300000|2020-02-06 07:15:00|147453.3|147363.3|147500.7|147410.7|147550.2|147460.2|147408.8|147278.8|637
1580973600000|2020-02-06 07:20:00|147497.3|147407.3|147500.8|147410.8|147504.9|147414.9|147463.2|147373.2|403
1580973900000|2020-02-06 07:25:00|147498.5|147408.5|147455.7|147365.7|147517.9|147427.9|147446.4|147356.4|505
1580974200000|2020-02-06 07:30:00|147453.4|147363.4|147503.7|147413.7|147573.9|147483.9|147448.5|147358.5|763
1580974500000|2020-02-06 07:35:00|147503.9|147413.9|147473.3|147383.3|147547.3|147457.3|147435|147345|718
1580974800000|2020-02-06 07:40:00|147476.4|147386.4|147600.2|147510.2|147610.7|147520.7|147468.5|147378.5|614
1580975100000|2020-02-06 07:45:00|147599.3|147509.3|147573.1|147483.1|147610.7|147520.7|147552.5|147462.5|760
1580975400000|2020-02-06 07:50:00|147572.9|147482.9|147514.8|147424.8|147584.1|147494.1|147509.4|147419.4|544
1580975700000|2020-02-06 07:55:00|147514.2|147424.2|147421.7|147331.7|147519.4|147429.4|147412|147322|551
1580976000000|2020-02-06 08:00:00|147422.1|147332.1|147437.5|147347.5|147439.2|147349.2|147320.6|147230.6|898
1580976300000|2020-02-06 08:05:00|147438.8|147348.8|147422.2|147332.2|147519|147429|147411.5|147321.5|789
1580976600000|2020-02-06 08:10:00|147434.9|147344.9|147358.7|147268.7|147507|147417|147322.1|147232.1|732
1580976900000|2020-02-06 08:15:00|147357.7|147267.7|147481.5|147391.5|147481.5|147391.5|147336.9|147246.9|686
1580977200000|2020-02-06 08:20:00|147482|147392|147544.8|147454.8|147623|147533|147476.9|147386.9|556
1580977500000|2020-02-06 08:25:00|147543.9|147453.9|147711.4|147621.4|147725|147635|147543.8|147453.8|649
1580977800000|2020-02-06 08:30:00|147708.3|147618.3|147836.5|147746.5|147839.5|147749.5|147632.4|147542.4|754
1580978100000|2020-02-06 08:35:00|147835.5|147745.5|147935.5|147845.5|147957.9|147867.9|147829.6|147739.6|811
1580978400000|2020-02-06 08:40:00|147936.1|147846.1|148056.6|147966.6|148135.3|148045.3|147936.1|147846.1|735
1580978700000|2020-02-06 08:45:00|148056.2|147966.2|148053.4|147963.4|148120.8|148030.8|148026|147936|620
1580979000000|2020-02-06 08:50:00|148058.9|147968.9|148062.1|147972.1|148073.9|147983.9|148018.9|147928.9|710
1580979300000|2020-02-06 08:55:00|148062.7|147972.7|148159.9|148069.9|148193.9|148103.9|148062.5|147972.5|722
1580979600000|2020-02-06 09:00:00|148162.8|148072.8|148314.6|148224.6|148353.6|148263.6|148111.8|148021.8|928
1580979900000|2020-02-06 09:05:00|148317|148227|148267|148177|148348.1|148258.1|148231.8|148141.8|939
1580980200000|2020-02-06 09:10:00|148275.3|148185.3|148237.7|148147.7|148411.3|148321.3|148226.5|148136.5|923
1580980500000|2020-02-06 09:15:00|148236.9|148146.9|148357.5|148267.5|148369.7|148279.7|148218.4|148128.4|762
1580980800000|2020-02-06 09:20:00|148358.3|148268.3|148390.5|148300.5|148408.7|148318.7|148329.2|148239.2|719
1580981100000|2020-02-06 09:25:00|148391.4|148301.4|148397|148307|148452.4|148362.4|148287.7|148197.7|1005
1580981400000|2020-02-06 09:30:00|148394|148304|148442.7|148352.7|148456.4|148366.4|148364|148274|823
1580981700000|2020-02-06 09:35:00|148443.6|148353.6|148616.8|148526.8|148626.6|148536.6|148434.9|148344.9|650
1580982000000|2020-02-06 09:40:00|148619|148529|148617.5|148527.5|148804.9|148714.9|148608.2|148518.2|967
1580982300000|2020-02-06 09:45:00|148621.5|148531.5|148758.2|148668.2|148790.1|148700.1|148615.1|148525.1|948
1580982600000|2020-02-06 09:50:00|148757.2|148667.2|148742.4|148652.4|148776.9|148686.9|148706.7|148616.7|898
1580982900000|2020-02-06 09:55:00|148750.6|148660.6|148623|148533|148761.5|148671.5|148617.2|148527.2|957
1580983200000|2020-02-06 10:00:00|148636.7|148546.7|148543.8|148453.8|148670.5|148580.5|148541.6|148451.6|876
1580983500000|2020-02-06 10:05:00|148543.6|148453.6|148543.3|148453.3|148568.7|148478.7|148501.8|148411.8|658
1580983800000|2020-02-06 10:10:00|148543|148453|148485.4|148395.4|148545.1|148455.1|148484.5|148394.5|599
1580984100000|2020-02-06 10:15:00|148485.5|148395.5|148439.1|148349.1|148525.3|148435.3|148437.1|148347.1|664
1580984400000|2020-02-06 10:20:00|148441.2|148351.2|148389.2|148299.2|148472|148382|148343.3|148253.3|656
1580984700000|2020-02-06 10:25:00|148390.3|148300.3|148394.6|148304.6|148400.3|148310.3|148302.8|148212.8|648
1580985000000|2020-02-06 10:30:00|148393.2|148303.2|148348.9|148258.9|148400.2|148310.2|148337.7|148247.7|604
1580985300000|2020-02-06 10:35:00|148348.7|148258.7|148340.9|148250.9|148382.4|148292.4|148312.7|148222.7|612
1580985600000|2020-02-06 10:40:00|148340.8|148250.8|148355.2|148265.2|148361.8|148271.8|148334.8|148244.8|511
1580985900000|2020-02-06 10:45:00|148355.6|148265.6|148556.5|148466.5|148620.5|148530.5|148354.6|148264.6|686
1580986200000|2020-02-06 10:50:00|148557.8|148467.8|148493.2|148403.2|148575.4|148485.4|148493.1|148403.1|536
1580986500000|2020-02-06 10:55:00|148494.7|148404.7|148497.2|148407.2|148559.2|148469.2|148473.7|148383.7|706
1580986800000|2020-02-06 11:00:00|148496.8|148406.8|148365.5|148275.5|148613.6|148523.6|148365|148275|732
1580987100000|2020-02-06 11:05:00|148368.1|148278.1|148218.5|148128.5|148370.5|148280.5|148218.3|148128.3|573
1580987400000|2020-02-06 11:10:00|148215.6|148125.6|148194.1|148104.1|148264.4|148174.4|148164.4|148074.4|786
1580987700000|2020-02-06 11:15:00|148186.7|148096.7|148129.6|148039.6|148229.2|148139.2|148115.1|148025.1|716
1580988000000|2020-02-06 11:20:00|148129.8|148039.8|148094.6|148004.6|148159.2|148069.2|148086.8|147996.8|635
1580988300000|2020-02-06 11:25:00|148095|148005|148225.4|148135.4|148226.6|148136.6|148019.8|147929.8|822
1580988600000|2020-02-06 11:30:00|148225|148135|148202.9|148112.9|148229.9|148139.9|148119.3|148029.3|814
1580988900000|2020-02-06 11:35:00|148206.5|148116.5|148100.6|148010.6|148278.3|148188.3|148076.2|147986.2|686
1580989200000|2020-02-06 11:40:00|148102.6|148012.6|147871.9|147781.9|148111.2|148021.2|147849.2|147759.2|712
1580989500000|2020-02-06 11:45:00|147870.6|147780.6|147938.8|147848.8|148002.4|147912.4|147870.1|147780.1|662
1580989800000|2020-02-06 11:50:00|147939|147849|148008.9|147918.9|148039|147949|147927.7|147837.7|677
1580990100000|2020-02-06 11:55:00|148008.5|147918.5|147920.4|147830.4|148008.5|147918.5|147860.4|147770.4|711
1580990400000|2020-02-06 12:00:00|147920.2|147830.2|148049.6|147959.6|148049.6|147959.6|147896|147806|874
1580990700000|2020-02-06 12:05:00|148048.6|147958.6|148017.3|147927.3|148083.2|147993.2|147939.2|147849.2|816
1580991000000|2020-02-06 12:10:00|148017.4|147927.4|147859.6|147769.6|148022.4|147932.4|147825.6|147735.6|765
1580991300000|2020-02-06 12:15:00|147859.4|147769.4|147739.8|147649.8|147899.5|147809.5|147670.5|147580.5|801
1580991600000|2020-02-06 12:20:00|147740.4|147650.4|147828.2|147738.2|147847.2|147757.2|147696.9|147606.9|745
1580991900000|2020-02-06 12:25:00|147830.4|147740.4|147936|147846|147936|147846|147822|147732|545
1580992200000|2020-02-06 12:30:00|147948.4|147858.4|147996.9|147906.9|147998.5|147908.5|147930.6|147840.6|590
1580992500000|2020-02-06 12:35:00|147997.1|147907.1|147989.6|147899.6|148010.9|147920.9|147967.6|147877.6|571
1580992800000|2020-02-06 12:40:00|147989.8|147899.8|147992.5|147902.5|148013.8|147923.8|147955|147865|728
1580993100000|2020-02-06 12:45:00|147994.8|147904.8|147990.8|147900.8|148007.7|147917.7|147983|147893|517
1580993400000|2020-02-06 12:50:00|147989.5|147899.5|148193.2|148103.2|148213.4|148123.4|147982.7|147892.7|623
1580993700000|2020-02-06 12:55:00|148191.9|148101.9|148073.8|147983.8|148222.8|148132.8|148071.7|147981.7|735
1580994000000|2020-02-06 13:00:00|148078.9|147988.9|148152|148062|148157.6|148067.6|147973|147883|917
1580994300000|2020-02-06 13:05:00|148150.7|148060.7|148148.5|148058.5|148211|148121|148143.9|148053.9|745
1580994600000|2020-02-06 13:10:00|148148.8|148058.8|148213.1|148123.1|148228.6|148138.6|148135.4|148045.4|668
1580994900000|2020-02-06 13:15:00|148214.1|148124.1|148227.2|148137.2|148230.1|148140.1|148170.5|148080.5|663
1580995200000|2020-02-06 13:20:00|148226.6|148136.6|148416.1|148326.1|148417.8|148327.8|148221.8|148131.8|773
1580995500000|2020-02-06 13:25:00|148415.7|148325.7|148337|148207|148422.2|148332.2|148316.3|148203.2|652
1580995800000|2020-02-06 13:30:00|148337.2|148207.2|148216.9|148126.9|148339|148216.5|148191.6|148101.6|807
1580996100000|2020-02-06 13:35:00|148215.8|148125.8|148307.3|148217.3|148392.8|148302.8|148215.8|148125.8|627
1580996400000|2020-02-06 13:40:00|148302.4|148212.4|148261.8|148171.8|148306.8|148216.8|148253.9|148163.9|681
1580996700000|2020-02-06 13:45:00|148253.3|148163.3|148259|148169|148302|148212|148208.5|148118.5|863
1580997000000|2020-02-06 13:50:00|148258.7|148168.7|148183|148093|148269.8|148179.8|148154.9|148064.9|861
1580997300000|2020-02-06 13:55:00|148186|148096|148219.7|148129.7|148227.2|148137.2|148159.6|148069.6|719
1580997600000|2020-02-06 14:00:00|148221.8|148131.8|148182.6|148092.6|148246.9|148156.9|148172.6|148082.6|839
1580997900000|2020-02-06 14:05:00|148184.5|148094.5|148201.7|148111.7|148271.8|148181.8|148184.5|148094.5|937
1580998200000|2020-02-06 14:10:00|148201.5|148111.5|148271.4|148181.4|148286.3|148196.3|148119.8|148029.8|957
1580998500000|2020-02-06 14:15:00|148270.1|148180.1|148406.4|148316.4|148457.7|148367.7|148258.9|148168.9|829
1580998800000|2020-02-06 14:20:00|148404.6|148314.6|148512.7|148422.7|148612.7|148522.7|148403.1|148313.1|976
1580999100000|2020-02-06 14:25:00|148512.6|148422.6|148493.6|148403.6|148516|148426|148450.2|148360.2|802
1580999400000|2020-02-06 14:30:00|148489.4|148399.4|148760.3|148670.3|148827.7|148737.7|148470|148380|1225
1580999700000|2020-02-06 14:35:00|148761.4|148671.4|148867.4|148777.4|148867.4|148777.4|148655.8|148565.8|1208
1581000000000|2020-02-06 14:40:00|148888.2|148798.2|148815.6|148725.6|148915|148825|148805.2|148715.2|1124
1581000300000|2020-02-06 14:45:00|148815.2|148725.2|148787.8|148697.8|148882|148792|148763.4|148673.4|1108
1581000600000|2020-02-06 14:50:00|148788.9|148698.9|148754.6|148664.6|148833.1|148743.1|148735.3|148645.3|1196
1581000900000|2020-02-06 14:55:00|148752.8|148662.8|148620.2|148530.2|148787.1|148697.1|148557.5|148467.5|1056
1581001200000|2020-02-06 15:00:00|148620.7|148530.7|148700.8|148610.8|148706.8|148616.8|148584.5|148494.5|980
1581001500000|2020-02-06 15:05:00|148702.3|148612.3|148865.8|148775.8|148877.3|148787.3|148679.9|148589.9|1005
1581001800000|2020-02-06 15:10:00|148866.4|148776.4|149015.6|148925.6|149022|148932|148812.6|148722.6|852
1581002100000|2020-02-06 15:15:00|149015.2|148925.2|149082.4|148992.4|149145|149055|148992.7|148902.7|1121
1581002400000|2020-02-06 15:20:00|149082.7|148992.7|148956.6|148866.6|149083.3|148993.3|148829.9|148739.9|1156
1581002700000|2020-02-06 15:25:00|148953.4|148863.4|149029.8|148939.8|149031.1|148941.1|148881|148791|1239
1581003000000|2020-02-06 15:30:00|149024.8|148934.8|149105.8|149015.8|149114.8|149024.8|148998.8|148908.8|982
1581003300000|2020-02-06 15:35:00|149106.1|149016.1|148888.9|148798.9|149139.3|149049.3|148888.6|148798.6|1151
1581003600000|2020-02-06 15:40:00|148889.1|148799.1|148893|148803|148916.2|148826.2|148874.9|148784.9|1133
1581003900000|2020-02-06 15:45:00|148893.2|148803.2|149096.1|149006.1|149104.2|149014.2|148864.7|148774.7|976
1581004200000|2020-02-06 15:50:00|149096.2|149006.2|149272.6|149182.6|149290.9|149200.9|149086.2|148996.2|934
1581004500000|2020-02-06 15:55:00|149272.2|149182.2|149027.9|148937.9|149275.1|149185.1|148972|148882|1038
1581004800000|2020-02-06 16:00:00|149031.1|148941.1|149008.9|148918.9|149127.5|149037.5|149007.1|148917.1|995
1581005100000|2020-02-06 16:05:00|149007.8|148917.8|149002.3|148912.3|149055.2|148965.2|148984.4|148894.4|1027
1581005400000|2020-02-06 16:10:00|149002.5|148912.5|149019.2|148929.2|149031.7|148941.7|148977.3|148887.3|852
1581005700000|2020-02-06 16:15:00|149017.8|148927.8|149210.4|149120.4|149210.4|149120.4|149015.9|148925.9|951
1581006000000|2020-02-06 16:20:00|149209.2|149119.2|149143.4|149053.4|149215.4|149125.4|149137.8|149047.8|935
1581006300000|2020-02-06 16:25:00|149142.4|149052.4|149008.5|148918.5|149180.2|149090.2|148991.7|148901.7|936
1581006600000|2020-02-06 16:30:00|149009.4|148919.4|148916.3|148826.3|149035.1|148945.1|148881.9|148791.9|894
1581006900000|2020-02-06 16:35:00|148912.1|148822.1|148986.9|148896.9|148993.5|148903.5|148908|148818|987
1581007200000|2020-02-06 16:40:00|148988.6|148898.6|149082|148992|149116.7|149026.7|148967.3|148877.3|1002
1581007500000|2020-02-06 16:45:00|149082.8|148992.8|148995.4|148905.4|149163.4|149073.4|148972.4|148882.4|946
1581007800000|2020-02-06 16:50:00|148994.4|148904.4|149003.2|148913.2|149026.3|148936.3|148969.4|148879.4|923
1581008100000|2020-02-06 16:55:00|149003.7|148913.7|149062.4|148972.4|149068.9|148978.9|148991.7|148901.7|1009
1581008400000|2020-02-06 17:00:00|149063.4|148973.4|148991.6|148901.6|149111.3|149021.3|148982.6|148892.6|929
1581008700000|2020-02-06 17:05:00|148989.4|148899.4|148978.7|148888.7|148992.3|148902.3|148953.7|148863.7|781
1581009000000|2020-02-06 17:10:00|148978.6|148888.6|148922.1|148832.1|148987.9|148897.9|148912.6|148822.6|1004
1581009300000|2020-02-06 17:15:00|148922.5|148832.5|148910.8|148820.8|148928.1|148838.1|148883.1|148793.1|811
1581009600000|2020-02-06 17:20:00|148910.6|148820.6|148887.4|148797.4|148918.9|148828.9|148875.1|148785.1|536
1581009900000|2020-02-06 17:25:00|148886.9|148796.9|148832.8|148742.8|148889.6|148799.6|148825.4|148735.4|626
1581010200000|2020-02-06 17:30:00|148833.3|148743.3|148829.3|148739.3|148847.9|148757.9|148817.1|148727.1|487
1581010500000|2020-02-06 17:35:00|148826.3|148736.3|148874.4|148784.4|148887.5|148797.5|148825.1|148735.1|729
1581010800000|2020-02-06 17:40:00|148875.4|148785.4|148847.2|148757.2|148897.2|148807.2|148843.4|148753.4|755
1581011100000|2020-02-06 17:45:00|148847.3|148757.3|148867.8|148777.8|148873.9|148783.9|148839.7|148749.7|819
1581011400000|2020-02-06 17:50:00|148868.5|148778.5|148849.8|148759.8|148882.8|148792.8|148839.3|148749.3|761
1581011700000|2020-02-06 17:55:00|148846.1|148756.1|148822.1|148732.1|148870.2|148780.2|148813.6|148723.6|851
1581012000000|2020-02-06 18:00:00|148824|148734|148720.3|148630.3|148827.6|148737.6|148717.3|148627.3|671
1581012300000|2020-02-06 18:05:00|148720.6|148630.6|148709.2|148619.2|148767.3|148677.3|148700|148610|704
1581012600000|2020-02-06 18:10:00|148708.5|148618.5|148726.7|148636.7|148744.8|148654.8|148696.9|148606.9|907
1581012900000|2020-02-06 18:15:00|148727.3|148637.3|148724.9|148634.9|148746.2|148656.2|148707.8|148617.8|831
1581013200000|2020-02-06 18:20:00|148725.7|148635.7|148887.7|148797.7|148893.7|148803.7|148722|148632|841
1581013500000|2020-02-06 18:25:00|148888|148798|148923.9|148833.9|148923.9|148833.9|148885.6|148795.6|750
1581013800000|2020-02-06 18:30:00|148923.4|148833.4|148947.5|148857.5|148958.4|148868.4|148917.4|148827.4|930
1581014100000|2020-02-06 18:35:00|148947.9|148857.9|149073.1|148983.1|149084.7|148990.3|148931.5|148841.5|814
1581014400000|2020-02-06 18:40:00|149073.9|148983.9|149129|149039|149190.5|149100.5|149072.6|148982.6|890
1581014700000|2020-02-06 18:45:00|149128.4|149038.4|149065.8|148975.8|149132.4|149042.4|149063|148973|685
1581015000000|2020-02-06 18:50:00|149065.7|148975.7|149124.1|149034.1|149132.1|149042.1|149065.7|148975.7|750
1581015300000|2020-02-06 18:55:00|149124.7|149034.7|149108.8|149018.8|149134.4|149044.4|149103.2|149013.2|727
1581015600000|2020-02-06 19:00:00|149108.9|149018.9|149097.4|149007.4|149140.7|149050.7|149041.2|148951.2|703
1581015900000|2020-02-06 19:05:00|149097.1|149007.1|149158.9|149068.9|149175.7|149085.7|149088.6|148998.6|720
1581016200000|2020-02-06 19:10:00|149155.4|149065.4|149330.5|149240.5|149347.8|149257.8|149155.4|149065.4|636
1581016500000|2020-02-06 19:15:00|149335.9|149245.9|149350.5|149260.5|149374.5|149284.5|149316.8|149226.8|817
1581016800000|2020-02-06 19:20:00|149348.2|149258.2|149295.1|149205.1|149348.2|149258.2|149286|149196|607
1581017100000|2020-02-06 19:25:00|149290.8|149200.8|149272.1|149182.1|149300.1|149210.1|149264.6|149174.6|508
1581017400000|2020-02-06 19:30:00|149273.5|149183.5|149218.6|149128.6|149275.3|149185.3|149210.5|149120.5|735
1581017700000|2020-02-06 19:35:00|149218.8|149128.8|149253.9|149163.9|149259.2|149169.2|149217.5|149127.5|709
1581018000000|2020-02-06 19:40:00|149254.2|149164.2|149284.5|149194.5|149285.2|149195.2|149250|149160|742
1581018300000|2020-02-06 19:45:00|149286.8|149196.8|149368.5|149278.5|149417.4|149327.4|149280.5|149190.5|745
1581018600000|2020-02-06 19:50:00|149367.4|149277.4|149336.4|149246.4|149371.8|149281.8|149328.1|149238.1|503
1581018900000|2020-02-06 19:55:00|149335.6|149245.6|149406.6|149316.6|149418|149328|149325.5|149235.5|668
1581019200000|2020-02-06 20:00:00|149402.2|149312.2|149373.7|149283.7|149422.3|149332.3|149363.9|149273.9|612
1581019500000|2020-02-06 20:05:00|149373|149283|149381.5|149291.5|149398.1|149308.1|149364.9|149274.9|603
1581019800000|2020-02-06 20:10:00|149381|149291|149462.8|149372.8|149471.7|149381.7|149367.7|149277.7|759
1581020100000|2020-02-06 20:15:00|149464.2|149374.2|149486.1|149396.1|149498.8|149408.8|149464.2|149374.2|624
1581020400000|2020-02-06 20:20:00|149487.3|149397.3|149417.6|149327.6|149492.2|149402.2|149415.3|149325.3|690
1581020700000|2020-02-06 20:25:00|149417|149327|149424.5|149334.5|149430|149340|149414|149324|543
1581021000000|2020-02-06 20:30:00|149424.3|149334.3|149305.6|149215.6|149425.4|149335.4|149255.6|149125.6|751
1581021300000|2020-02-06 20:35:00|149306.7|149216.7|149299|149209|149315.9|149225.9|149286.7|149196.7|682
1581021600000|2020-02-06 20:40:00|149300.8|149210.8|149364.2|149274.2|149371.3|149281.3|149295|149205|648
1581021900000|2020-02-06 20:45:00|149368.1|149278.1|149356.8|149266.8|149375.1|149285.1|149340.9|149250.9|590
1581022200000|2020-02-06 20:50:00|149356.7|149266.7|149350.7|149260.7|149360.4|149270.4|149334|149244|596
1581022500000|2020-02-06 20:55:00|149349.1|149259.1|149279.7|149189.7|149379.8|149269.8|149279|149189|756
1581022800000|2020-02-06 21:00:00|149282|149192|149153.6|149063.6|149283.8|149193.8|149142.8|149050.4|612
1581023100000|2020-02-06 21:05:00|149153.9|149063.9|149122.3|149032.3|149157.2|149067.2|149113.4|149023.4|499
1581023400000|2020-02-06 21:10:00|149121.3|149031.3|149092|149002|149128.7|149038.7|149086.9|148996.9|520
1581023700000|2020-02-06 21:15:00|149092.5|149002.5|149091.6|149001.6|149100|149010|149077.4|148987.4|408
1581024000000|2020-02-06 21:20:00|149091.8|149001.8|149096.4|149006.4|149101.9|149011.9|149087.7|148997.7|274
1581024300000|2020-02-06 21:25:00|149096.6|149006.6|149106.2|149016.2|149117.7|149027.7|149090.7|149000.7|360
1581024600000|2020-02-06 21:30:00|149105.8|149015.8|149128|148998|149137.3|149029|149097.8|148989.8|295
1581024900000|2020-02-06 21:35:00|149129.3|148999.3|149134.6|149004.6|149142.4|149024.2|149092.7|148987.7|231
1581025200000|2020-02-06 21:40:00|149128.3|148998.3|149083.9|148993.9|149128.3|149007.2|149076.6|148975.8|249
1581025500000|2020-02-06 21:45:00|149075.6|148985.6|149092.1|149002.1|149146.1|149032.9|149075.6|148974.8|234
1581025800000|2020-02-06 21:50:00|149085.6|148995.6|149161|149071|149194.4|149080.2|149085.6|148974.7|209
1581026100000|2020-02-06 21:55:00|149171.6|149081.6|149203.4|149073.4|149341.8|149108.4|149153.3|148996.8|353
1581026400000|2020-02-06 22:00:00|149216.8|149072.3|149431.4|149125|149443.1|149151.6|149214.7|149071.4|45
1581026700000|2020-02-06 22:05:00|149314|149103|149400.1|149083|149506.4|149184|149301|149021.5|177
1581027000000|2020-02-06 22:10:00|149378.2|149076.2|149365.8|149050.3|149457|149238|149307.9|149010.8|202
1581027300000|2020-02-06 22:15:00|149344.3|149065.4|149274.2|149115.4|149390.6|149148|149266.6|149005.8|132
1581027600000|2020-02-06 22:20:00|149280.3|149109.2|149333|149027|149384.6|149138.5|149225|148995.6|111
1581027900000|2020-02-06 22:25:00|149287.8|149084.3|149301.9|149099.2|149388.7|149150.5|149225|148956|66
1581028200000|2020-02-06 22:30:00|149318.4|149098.1|149287.6|149101.6|149351.5|149147.9|149223.6|149011.1|338
1581028500000|2020-02-06 22:35:00|149287.3|149101.2|149242|149085.5|149311|149103|149212.9|149028.5|230
1581028800000|2020-02-06 22:40:00|149246.5|149067.5|149251.3|149087.5|149305|149114.6|149212.9|149017.9|193
1581029100000|2020-02-06 22:45:00|149273.8|149085.2|149290.8|149078.6|149307.7|149122.5|149228.3|149001.9|216
1581029400000|2020-02-06 22:50:00|149289.4|149078.8|149246.3|149078.9|149313.1|149111.8|149234.5|148965.9|159
1581029700000|2020-02-06 22:55:00|149280.1|149079.1|149197.3|149063.9|149282.1|149093.6|149184.7|149029|207
1581030000000|2020-02-06 23:00:00|149206|149076|149183.1|149007.8|149245.8|149096.7|149157|149002.8|292
1581030300000|2020-02-06 23:05:00|149182.8|149008|149163.3|149033.3|149198.7|149042.5|149153|149001.7|206
1581030600000|2020-02-06 23:10:00|149163.7|149033.7|149168.7|149026.4|149205.7|149035|149145.2|149002.3|165
1581030900000|2020-02-06 23:15:00|149170.3|149025.7|149182.1|149021.3|149206|149031.9|149169.7|148997.1|349
1581031200000|2020-02-06 23:20:00|149192|149010.8|149157.5|149004.6|149219.3|149032|149150|148997.7|316
1581031500000|2020-02-06 23:25:00|149149.9|149005.3|149289.5|149123.2|149298.7|149123.2|149134.3|148990.6|537
1581031800000|2020-02-06 23:30:00|149290.3|149122.8|149269.4|149094.1|149316.4|149123.4|149170.9|148983.6|786
1581032100000|2020-02-06 23:35:00|149286.8|149098.5|149257.5|149105.5|149319.1|149165.4|149232.4|149078|367
1581032400000|2020-02-06 23:40:00|149251.8|149097.5|149255.2|149076.1|149277.1|149106.6|149229|149070.5|376
1581032700000|2020-02-06 23:45:00|149253.9|149077.7|149289|149110|149314.1|149129.2|149231.9|149064.2|244
1581033000000|2020-02-06 23:50:00|149297.9|149106.2|149262.6|149076.3|149330.9|149106.2|149234.1|149059.9|429
1581033300000|2020-02-06 23:55:00|149269.8|149080.7|149270.1|149093.3|149276.9|149095|149230.4|149065.1|477
1581033600000|2020-02-07 00:00:00|149261.4|149082.3|149242.9|149105.4|149307.2|149145.4|149228.7|149069.5|358
1581033900000|2020-02-07 00:05:00|149243|149105.5|149232.3|149102.3|149249.2|149119|149224.7|149078.9|161
1581034200000|2020-02-07 00:10:00|149228.7|149098.7|149127.2|148997.2|149311.5|149174.9|149122|148992|358
1581034500000|2020-02-07 00:15:00|149127.1|148997.1|149252.1|149115.1|149322.6|149143.8|149127.1|148997.1|497
1581034800000|2020-02-07 00:20:00|149253.4|149120|149273.6|149104.7|149307.6|149143.8|149242.7|149093.4|333
1581035100000|2020-02-07 00:25:00|149272.8|149103.1|149215|149065.9|149282.7|149144.5|149204.2|149051.6|273
1581035400000|2020-02-07 00:30:00|149211.9|149064.2|149209.1|149079.1|149223.3|149084.2|149183.7|149042|279
1581035700000|2020-02-07 00:35:00|149207.5|149075.4|149282.1|149152.1|149283.4|149153.4|149204.4|149073.3|328
1581036000000|2020-02-07 00:40:00|149282.9|149152.9|149288.7|149158.7|149290.4|149160.4|149259.5|149129.5|237
1581036300000|2020-02-07 00:45:00|149289.3|149159.3|149367.1|149237.1|149398.6|149263.9|149265.5|149148|410
1581036600000|2020-02-07 00:50:00|149367.2|149237.2|149338.3|149187|149402.8|149272.8|149335.3|149178.7|430
1581036900000|2020-02-07 00:55:00|149338.5|149187.2|149342.8|149183.2|149357.2|149205.1|149317.4|149173.1|281
1581037200000|2020-02-07 01:00:00|149353|149183.1|149285.9|149122.6|149366.9|149215.6|149229.9|149083.7|418
1581037500000|2020-02-07 01:05:00|149286.9|149127.6|149343.8|149181.5|149349|149199.8|149228.3|149098.3|418
1581037800000|2020-02-07 01:10:00|149367.7|149191.4|149247.6|149113.6|149389.5|149229.6|149239.6|149109.6|435
1581038100000|2020-02-07 01:15:00|149247|149110.7|149331|149149.7|149345.5|149191.6|149239.5|149100.8|407
1581038400000|2020-02-07 01:20:00|149316.1|149135.9|149254.3|149083.1|149344.3|149166.2|149238.4|149075.1|440
1581038700000|2020-02-07 01:25:00|149261.4|149082.6|149279.4|149109.4|149303.2|149118.5|149257.4|149080.1|284
1581039000000|2020-02-07 01:30:00|149279.6|149109.5|149334.2|149164.3|149350.1|149167.5|149270.3|149100|377
1581039300000|2020-02-07 01:35:00|149334.1|149163.6|149237.5|149064.2|149334.6|149165.7|149227.2|149058.8|445
1581039600000|2020-02-07 01:40:00|149237.7|149067.7|149239.1|149060.1|149262.4|149079.7|149230.6|149048.9|249
1581039900000|2020-02-07 01:45:00|149238.6|149060.4|149189.8|149049.5|149247.9|149074.6|149184.8|149029.1|325
1581040200000|2020-02-07 01:50:00|149186.1|149051|149204.1|149074.1|149222.8|149092.8|149186.1|149047.8|331
1581040500000|2020-02-07 01:55:00|149204.2|149074.2|149194|149064|149219.7|149089.7|149188.3|149058.3|207
1581040800000|2020-02-07 02:00:00|149192.8|149062.8|149198.5|149068.5|149210.4|149080.4|149183.4|149053.4|224
1581041100000|2020-02-07 02:05:00|149201.4|149071.4|149191.7|149061.7|149208.9|149078.9|149186.7|149056.7|235
1581041400000|2020-02-07 02:10:00|149191.8|149061.8|149203.1|149073.1|149210.6|149080.6|149189.6|149059.6|294
1581041700000|2020-02-07 02:15:00|149202.4|149072.4|149219.3|149089.3|149225.2|149111.6|149196.6|149066.6|264
1581042000000|2020-02-07 02:20:00|149210.5|149080.5|149163.9|149033.9|149221.3|149091.3|149154.1|149024.1|282
1581042300000|2020-02-07 02:25:00|149166|149036|149151.3|149021.3|149168.9|149038.9|149147.2|149017.2|431
1581042600000|2020-02-07 02:30:00|149152.3|149022.3|149149.5|149019.5|149167.1|149037.1|149147.5|149017.5|386
1581042900000|2020-02-07 02:35:00|149150.9|149020.9|149156.6|149026.6|149185.2|149055.2|149143.8|149013.8|267
1581043200000|2020-02-07 02:40:00|149156.2|149026.2|149166|149036|149183.4|149061.2|149141|149019.3|261
1581043500000|2020-02-07 02:45:00|149167.3|149037.3|149162|149032|149185.8|149055.8|149159.1|149029.1|358
1581043800000|2020-02-07 02:50:00|149162.9|149032.9|149203.8|149073.8|149208.5|149091.5|149159.7|149029.7|352
1581044100000|2020-02-07 02:55:00|149204.4|149074.4|149220|149090|149242.2|149133.1|149168.8|149057.7|309
1581044400000|2020-02-07 03:00:00|149221.7|149091.7|149229.1|149099.1|149241.9|149111.9|149210|149080|346
1581044700000|2020-02-07 03:05:00|149228.9|149098.9|149215.8|149085.8|149240.4|149110.4|149203.5|149073.5|263
1581045000000|2020-02-07 03:10:00|149219|149089|149223.7|149093.7|149248|149118|149209.3|149079.3|202
1581045300000|2020-02-07 03:15:00|149218.5|149088.5|149236.9|149106.9|149247.2|149117.2|149181|149051|250
1581045600000|2020-02-07 03:20:00|149232.2|149102.2|149210|149080|149238.2|149108.2|149204.1|149074.1|291
1581045900000|2020-02-07 03:25:00|149209.8|149079.8|149188|149058|149215.4|149085.4|149170.8|149040.8|230
1581046200000|2020-02-07 03:30:00|149187.7|149057.7|149220.1|149090.1|149224.5|149094.5|149173.8|149035.5|333
1581046500000|2020-02-07 03:35:00|149214.3|149084.3|149213.9|149083.9|149224.7|149094.7|149206.6|149076.6|204
1581046800000|2020-02-07 03:40:00|149215.7|149085.7|149220.6|149090.6|149224.1|149094.1|149189.5|149059.5|289
1581047100000|2020-02-07 03:45:00|149221.1|149091.1|149212.2|149082.2|149226.7|149096.7|149188|149058|289
1581047400000|2020-02-07 03:50:00|149212|149082|149213.6|149083.6|149225.9|149095.9|149193.8|149063.8|267
1581047700000|2020-02-07 03:55:00|149214.8|149084.8|149207.7|149077.7|149218.7|149100.9|149184.8|149073|188
1581048000000|2020-02-07 04:00:00|149206.2|149076.2|149179.9|149049.9|149215.4|149085.4|149169.8|149039.8|231
1581048300000|2020-02-07 04:05:00|149177.5|149046.8|149168.5|149038.5|149185.2|149055.2|149163|149033|177
1581048600000|2020-02-07 04:10:00|149168.4|149038.4|149201.5|149058.6|149209.5|149079.5|149166.8|149036.8|180
1581048900000|2020-02-07 04:15:00|149202.5|149062.1|149211.3|149081.3|149220.5|149090.5|149164.5|149051.5|172
1581049200000|2020-02-07 04:20:00|149211.4|149081.4|149198|149068|149217.1|149087.1|149173.8|149043.8|190
1581049500000|2020-02-07 04:25:00|149199|149069|149198.6|149068.6|149214|149084|149180.6|149047.5|243
1581049800000|2020-02-07 04:30:00|149196.6|149066.6|149198|149068|149218.3|149088.3|149191.2|149052.4|148
1581050100000|2020-02-07 04:35:00|149202.2|149072.2|149206.4|149076.4|149211.4|149092.8|149161.8|149053|207
1581050400000|2020-02-07 04:40:00|149205.3|149075.3|149199.4|149109.4|149237.8|149111.3|149172|149067.4|150
1581050700000|2020-02-07 04:45:00|149198.6|149108.6|149227.9|149097.9|149238.1|149124|149189|149077.2|164
1581051000000|2020-02-07 04:50:00|149212|149082|149193.9|149103.9|149233.2|149114.5|149188.6|149077.6|144
1581051300000|2020-02-07 04:55:00|149193.1|149103.1|149203.7|149073.7|149226.3|149115.3|149181.8|149068.2|124
1581051600000|2020-02-07 05:00:00|149181.5|149091.5|149187.3|149057.3|149225.6|149095.6|149159.4|149045.1|208
1581051900000|2020-02-07 05:05:00|149183.1|149053.1|149185|149055|149211.4|149090.3|149169.5|149048.5|319
1581052200000|2020-02-07 05:10:00|149186.9|149056.9|149207.2|149077.2|149216|149091|149167.7|149042.3|249
1581052500000|2020-02-07 05:15:00|149200.9|149070.9|149225.7|149135.7|149246.2|149148.7|149200.9|149070.9|247
1581052800000|2020-02-07 05:20:00|149226.3|149136.3|149219.6|149089.6|149239.5|149146.2|149205.1|149085.3|241
1581053100000|2020-02-07 05:25:00|149220.2|149090.2|149191.4|149061.4|149225.5|149095.5|149188.7|149058.7|240
1581053400000|2020-02-07 05:30:00|149192.6|149062.6|149172.7|149042.7|149205|149075|149167.3|149037.3|443
1581053700000|2020-02-07 05:35:00|149173.7|149043.7|149180.3|149050.3|149191.8|149077.9|149158.3|149043.1|286
1581054000000|2020-02-07 05:40:00|149180.7|149050.7|149203.5|149073.5|149204.9|149083|149154.2|149038.2|198
1581054300000|2020-02-07 05:45:00|149204.6|149074.6|149184|149054|149208.6|149097.9|149172.1|149042.1|518
1581054600000|2020-02-07 05:50:00|149178.4|149048.4|149154.9|149024.9|149189.1|149065.7|149148.6|149024.9|401
1581054900000|2020-02-07 05:55:00|149164.1|149034.1|149195.1|149065.1|149203|149073|149153.6|149026.9|229
1581055200000|2020-02-07 06:00:00|149195.9|149065.9|149105.7|149015.7|149195.9|149072|149105.3|149015.3|408
1581055500000|2020-02-07 06:05:00|149106.4|149016.4|149095.8|149005.8|149109.7|149019.7|149094.5|149004.5|222
1581055800000|2020-02-07 06:10:00|149101.4|149011.4|149120.2|148990.2|149129.3|149025.8|149089.6|148989.8|228
1581056100000|2020-02-07 06:15:00|149122.8|148992.8|149138.2|149008.2|149156.7|149044.4|149091.6|148961.6|216
1581056400000|2020-02-07 06:20:00|149138.5|149008.5|149146.2|149016.2|149155.9|149040.3|149102|148995.9|283
1581056700000|2020-02-07 06:25:00|149142.3|149012.3|148864.9|148734.9|149152.9|149031.2|148854.3|148724.3|458
1581057000000|2020-02-07 06:30:00|148864|148734|148880|148750|148984.1|148854.1|148841.2|148726.3|472
1581057300000|2020-02-07 06:35:00|148882|148752|148883.4|148793.4|148903.6|148794.2|148849.5|148734.8|362
1581057600000|2020-02-07 06:40:00|148883.3|148793.3|148955.3|148865.3|149002.7|148897.9|148881.1|148791.1|319
1581057900000|2020-02-07 06:45:00|148955.9|148865.9|148953.5|148863.5|148985.3|148871.4|148930.3|148832.2|324
1581058200000|2020-02-07 06:50:00|148953.9|148863.9|148985.9|148895.9|149014.6|148915.6|148920.3|148808.8|412
1581058500000|2020-02-07 06:55:00|148985.7|148895.7|148974|148884|149021.6|148904.6|148955.4|148844.2|262
1581058800000|2020-02-07 07:00:00|148975|148885|149122.1|149032.1|149144.7|149037.2|148969|148844.1|536
1581059100000|2020-02-07 07:05:00|149121.8|149031.8|149157.2|149067.2|149218.3|149109.5|149038.7|148908.7|714
1581059400000|2020-02-07 07:10:00|149160.5|149070.5|149238.2|149148.2|149250.8|149160.8|149156.8|149066.8|394
1581059700000|2020-02-07 07:15:00|149238.4|149148.4|149233.3|149143.3|149249.7|149159.7|149183.7|149093.7|572
1581060000000|2020-02-07 07:20:00|149216.7|149126.7|149259|149169|149278.5|149188.5|149164|149074|501
1581060300000|2020-02-07 07:25:00|149259.2|149169.2|149504.1|149414.1|149528.5|149438.5|149239.7|149149.7|842
1581060600000|2020-02-07 07:30:00|149505.3|149415.3|149512.3|149422.3|149555.1|149465.1|149440.6|149350.6|639
1581060900000|2020-02-07 07:35:00|149509.7|149419.7|149620.8|149530.8|149637.2|149547.2|149488.3|149398.3|725
1581061200000|2020-02-07 07:40:00|149621.2|149531.2|149673.9|149583.9|149719.3|149629.3|149556.4|149466.4|814
1581061500000|2020-02-07 07:45:00|149673.5|149583.5|149869.3|149779.3|149880.2|149790.2|149673|149583|730
1581061800000|2020-02-07 07:50:00|149868.5|149778.5|149755.6|149665.6|149888.2|149798.2|149745.1|149655.1|762
1581062100000|2020-02-07 07:55:00|149755|149665|149826.4|149736.4|149854.6|149764.6|149640.9|149550.9|808
1581062400000|2020-02-07 08:00:00|149826|149736|149941.1|149851.1|149978.7|149888.7|149780.3|149690.3|1000
1581062700000|2020-02-07 08:05:00|149940.7|149850.7|149878.6|149788.6|149960.4|149870.4|149863.7|149773.7|897
1581063000000|2020-02-07 08:10:00|149879.6|149789.6|149997.2|149907.2|150004.6|149914.6|149879.6|149789.6|853
1581063300000|2020-02-07 08:15:00|149999.6|149909.6|150085.4|149995.4|150085.4|149995.4|149929.7|149839.7|880
1581063600000|2020-02-07 08:20:00|150084|149994|150081.7|149991.7|150123|150033|150077|149987|717
1581063900000|2020-02-07 08:25:00|150080.1|149990.1|149959.3|149869.3|150086.6|149996.6|149834|149744|962
1581064200000|2020-02-07 08:30:00|149955.6|149865.6|149959.9|149869.9|150005.4|149915.4|149921|149831|855
1581064500000|2020-02-07 08:35:00|149959.8|149869.8|149810.1|149720.1|149960.5|149870.5|149722.1|149632.1|907
1581064800000|2020-02-07 08:40:00|149810.6|149720.6|149766|149676|149857.6|149767.6|149736|149646|648
1581065100000|2020-02-07 08:45:00|149762.8|149672.8|149795.6|149705.6|149796.9|149706.9|149740.7|149650.7|675
1581065400000|2020-02-07 08:50:00|149794.4|149704.4|149907.2|149817.2|149979.6|149889.6|149793.1|149703.1|771
1581065700000|2020-02-07 08:55:00|149906.8|149816.8|149948.3|149858.3|149948.3|149858.3|149891.1|149801.1|664
1581066000000|2020-02-07 09:00:00|149949.5|149859.5|150000.4|149910.4|150013.5|149923.5|149864.2|149774.2|805
1581066300000|2020-02-07 09:05:00|150000.9|149910.9|149950.3|149860.3|150092.3|150002.3|149911.1|149821.1|603
1581066600000|2020-02-07 09:10:00|149950.6|149860.6|150038.8|149948.8|150039.3|149949.3|149889.3|149799.3|678
1581066900000|2020-02-07 09:15:00|150044.5|149954.5|149999|149909|150056.7|149966.7|149998.2|149908.2|710
1581067200000|2020-02-07 09:20:00|150000|149910|149918|149828|150027.4|149937.4|149911.6|149821.6|658
1581067500000|2020-02-07 09:25:00|149926.6|149836.6|150193.3|150103.3|150221.5|150131.5|149907.2|149817.2|865
1581067800000|2020-02-07 09:30:00|150198.1|150108.1|150139.5|150049.5|150220.4|150130.4|150114.5|150024.5|790
1581068100000|2020-02-07 09:35:00|150136.8|150046.8|150278.5|150188.5|150347.4|150257.4|150130.3|150040.3|874
1581068400000|2020-02-07 09:40:00|150280.8|150190.8|150322.2|150232.2|150331|150241|150269|150179|692
1581068700000|2020-02-07 09:45:00|150324.1|150234.1|150603.8|150513.8|150612.4|150522.4|150318|150228|747
1581069000000|2020-02-07 09:50:00|150603.7|150513.7|150387.2|150297.2|150607.7|150517.7|150380.2|150290.2|977
1581069300000|2020-02-07 09:55:00|150386.9|150296.9|150370.3|150280.3|150416.1|150326.1|150343.3|150253.3|848
1581069600000|2020-02-07 10:00:00|150369.1|150279.1|150283.5|150193.5|150444.9|150354.9|150276.8|150186.8|777
1581069900000|2020-02-07 10:05:00|150283.1|150193.1|150139.2|150049.2|150292.4|150202.4|150122.8|150032.8|824
1581070200000|2020-02-07 10:10:00|150139.5|150049.5|150392.4|150302.4|150400.1|150310.1|150113.6|150023.6|1022
1581070500000|2020-02-07 10:15:00|150386.9|150296.9|150298.8|150208.8|150393.6|150303.6|150295.7|150205.7|988
1581070800000|2020-02-07 10:20:00|150298.7|150208.7|150182.4|150092.4|150298.7|150208.7|150167.6|150077.6|846
1581071100000|2020-02-07 10:25:00|150182.7|150092.7|150244.1|150154.1|150282.9|150192.9|150135.9|150045.9|1052
1581071400000|2020-02-07 10:30:00|150244.5|150154.5|150389.5|150299.5|150389.5|150299.5|150236.5|150146.5|866
1581071700000|2020-02-07 10:35:00|150390.1|150300.1|150380.6|150290.6|150508.6|150418.6|150324.4|150234.4|877
1581072000000|2020-02-07 10:40:00|150377.5|150287.5|150246.5|150156.5|150419.9|150329.9|150196.2|150106.2|902
1581072300000|2020-02-07 10:45:00|150248.1|150158.1|150272|150182|150352.9|150262.9|150197.4|150107.4|856
1581072600000|2020-02-07 10:50:00|150272.8|150182.8|150119.8|150029.8|150278.7|150188.7|150083.3|149993.3|669
1581072900000|2020-02-07 10:55:00|150129.5|150039.5|150121.7|150031.7|150166.5|150076.5|150043.5|149953.5|902
1581073200000|2020-02-07 11:00:00|150122.8|150032.8|149984.4|149894.4|150126.6|150036.6|149957.8|149867.8|962
1581073500000|2020-02-07 11:05:00|149985.1|149895.1|149922.1|149832.1|149995.4|149905.4|149876.3|149786.3|891
1581073800000|2020-02-07 11:10:00|149921.3|149831.3|149988.2|149898.2|150007.9|149917.9|149895.5|149805.5|934
1581074100000|2020-02-07 11:15:00|149987|149897|150058.7|149968.7|150070|149980|149969.8|149879.8|686
1581074400000|2020-02-07 11:20:00|150055.6|149965.6|149884|149794|150059.2|149969.2|149872.6|149782.6|656
1581074700000|2020-02-07 11:25:00|149882.6|149792.6|149987.2|149897.2|150024.1|149934.1|149882|149792|651
1581075000000|2020-02-07 11:30:00|149987.3|149897.3|150052|149962|150067.3|149977.3|149973.1|149883.1|702
1581075300000|2020-02-07 11:35:00|150051.8|149961.8|150102.7|150012.7|150109.1|150019.1|150038.2|149948.2|642
1581075600000|2020-02-07 11:40:00|150102.6|150012.6|149993.4|149903.4|150103.5|150013.5|149974.8|149884.8|746
1581075900000|2020-02-07 11:45:00|149995.2|149905.2|150051.1|149961.1|150084.2|149994.2|149933.6|149843.6|707
1581076200000|2020-02-07 11:50:00|150067.9|149977.9|150024.2|149934.2|150122.3|150032.3|149983.6|149893.6|615
1581076500000|2020-02-07 11:55:00|150025.4|149935.4|150105.9|150015.9|150111.7|150021.7|150024.2|149934.2|646
1581076800000|2020-02-07 12:00:00|150105.5|150015.5|149992|149902|150108.9|150018.9|149974.5|149884.5|824
1581077100000|2020-02-07 12:05:00|149987|149897|149953.9|149863.9|150016.3|149926.3|149838.9|149748.9|803
1581077400000|2020-02-07 12:10:00|149953.5|149863.5|149930.6|149840.6|149966.1|149876.1|149698.1|149608.1|832
1581077700000|2020-02-07 12:15:00|149935.6|149845.6|149931.4|149841.4|149957.7|149867.7|149915.2|149825.2|642
1581078000000|2020-02-07 12:20:00|149931.1|149841.1|149955.1|149865.1|149981.5|149891.5|149928.3|149838.3|626
1581078300000|2020-02-07 12:25:00|149952.2|149862.2|149878.6|149788.6|149985.1|149895.1|149878.6|149788.6|683
1581078600000|2020-02-07 12:30:00|149854.4|149764.4|149746.3|149656.3|149854.4|149764.4|149680.7|149590.7|931
1581078900000|2020-02-07 12:35:00|149746.4|149656.4|149866.3|149776.3|149870.8|149780.8|149734.8|149644.8|728
1581079200000|2020-02-07 12:40:00|149869.2|149779.2|149792.5|149702.5|149875|149785|149791.4|149701.4|615
1581079500000|2020-02-07 12:45:00|149792.2|149702.2|149746.8|149656.8|149795|149705|149669.9|149579.9|742
1581079800000|2020-02-07 12:50:00|149746.1|149656.1|149600|149510|149750|149660|149589|149499|720
1581080100000|2020-02-07 12:55:00|149601.7|149511.7|149585.1|149495.1|149612.8|149522.8|149577.3|149487.3|693
1581080400000|2020-02-07 13:00:00|149585.3|149495.3|149634.6|149544.6|149680.4|149590.4|149581.1|149491.1|861
1581080700000|2020-02-07 13:05:00|149633.9|149543.9|149727.9|149637.9|149814|149724|149616.9|149526.9|845
1581081000000|2020-02-07 13:10:00|149727.1|149637.1|149761.8|149671.8|149761.8|149671.8|149613.5|149523.5|878
1581081300000|2020-02-07 13:15:00|149763.1|149673.1|149657.8|149567.8|149815.6|149725.6|149651.9|149561.9|823
1581081600000|2020-02-07 13:20:00|149657.5|149567.5|149751.4|149661.4|149751.4|149661.4|149626.8|149536.8|808
1581081900000|2020-02-07 13:25:00|149748.4|149658.4|149755.8|149541.3|149770.7|149671.7|149661|149419.9|842
1581082200000|2020-02-07 13:30:00|149925.7|149613.6|149718|149628|149985.4|149711.8|149621.8|149464.1|1223
1581082500000|2020-02-07 13:35:00|149719.8|149629.8|149847.3|149757.3|149932.6|149842.6|149694.8|149604.8|1266
1581082800000|2020-02-07 13:40:00|149847|149757|150172.9|150082.9|150175.9|150085.9|149847|149757|1138
1581083100000|2020-02-07 13:45:00|150172.1|150082.1|150306|150216|150306.3|150216.3|150132.8|150042.8|1096
1581083400000|2020-02-07 13:50:00|150306.3|150216.3|150094.4|150004.4|150306.8|150216.8|150094.4|150004.4|1184
1581083700000|2020-02-07 13:55:00|150092.2|150002.2|150327.9|150237.9|150338.6|150248.6|150056.7|149966.7|921
1581084000000|2020-02-07 14:00:00|150327.3|150237.3|150368|150278|150388.8|150298.8|150259.1|150169.1|1014
1581084300000|2020-02-07 14:05:00|150368.2|150278.2|150443.7|150353.7|150523.3|150433.3|150367.3|150277.3|1039
1581084600000|2020-02-07 14:10:00|150444.2|150354.2|150369|150279|150483.2|150393.2|150367.2|150277.2|1155
1581084900000|2020-02-07 14:15:00|150364.6|150274.6|150307.5|150217.5|150367.5|150277.5|150297.5|150207.5|1018
1581085200000|2020-02-07 14:20:00|150306|150216|150425.9|150335.9|150480.2|150390.2|150218.3|150128.3|968
1581085500000|2020-02-07 14:25:00|150422.5|150332.5|150709.5|150619.5|150741.3|150651.3|150374.6|150284.6|1199
1581085800000|2020-02-07 14:30:00|150712.8|150622.8|151067.1|150977.1|151091.9|150991.2|150707.6|150617.6|1385
1581086100000|2020-02-07 14:35:00|151068.6|150978.6|150880.7|150790.7|151078.3|150988.3|150770.2|150680.2|1373
1581086400000|2020-02-07 14:40:00|150881|150791|150794.9|150704.9|150945.1|150855.1|150744.6|150654.6|1299
1581086700000|2020-02-07 14:45:00|150798.1|150708.1|150940.3|150850.3|151125|151035|150798.1|150708.1|1338
1581087000000|2020-02-07 14:50:00|150941.9|150851.9|150857|150767|150966.6|150876.6|150829.5|150739.5|1176
1581087300000|2020-02-07 14:55:00|150877.7|150787.7|151044.8|150954.8|151096.7|151006.7|150795.5|150705.5|1155
1581087600000|2020-02-07 15:00:00|151022.6|150932.6|151175.9|151085.9|151258.2|151168.2|151014.1|150924.1|1207
1581087900000|2020-02-07 15:05:00|151176.4|151086.4|151044.3|150954.3|151220.4|151130.4|151005|150915|1309
1581088200000|2020-02-07 15:10:00|151045.8|150955.8|150965.7|150875.7|151075|150985|150908.9|150818.9|1195
1581088500000|2020-02-07 15:15:00|150966.2|150876.2|151108.8|151018.8|151112|151022|150922|150832|1154
1581088800000|2020-02-07 15:20:00|151107.4|151017.4|151019.4|150929.4|151137.3|151047.3|150997.8|150907.8|971
1581089100000|2020-02-07 15:25:00|151019.7|150929.7|150734.7|150644.7|151038.3|150948.3|150732.8|150642.8|1228
1581089400000|2020-02-07 15:30:00|150734.5|150644.5|150712.6|150622.6|150785.7|150695.7|150703|150613|980
1581089700000|2020-02-07 15:35:00|150714|150624|150877.4|150787.4|150879.1|150789.1|150664.5|150574.5|1044
1581090000000|2020-02-07 15:40:00|150877.5|150787.5|150680.7|150590.7|150906.5|150816.5|150679.5|150589.5|1113
1581090300000|2020-02-07 15:45:00|150680.9|150590.9|150727.8|150637.8|150777.8|150687.8|150680.9|150590.9|1200
1581090600000|2020-02-07 15:50:00|150728.4|150638.4|150814.3|150724.3|150833|150743|150702.4|150612.4|1049
1581090900000|2020-02-07 15:55:00|150814.1|150724.1|150749.6|150659.6|150816.1|150726.1|150703.2|150613.2|1081
1581091200000|2020-02-07 16:00:00|150759.8|150669.8|150719|150629|150798.1|150708.1|150709.8|150619.8|1130
1581091500000|2020-02-07 16:05:00|150719.7|150629.7|150742.4|150652.4|150759.8|150669.8|150618.9|150528.9|1119
1581091800000|2020-02-07 16:10:00|150743.5|150653.5|150751.3|150661.3|150817.1|150727.1|150728.8|150638.8|1037
1581092100000|2020-02-07 16:15:00|150751.1|150661.1|150833.7|150743.7|150856.9|150766.9|150727.4|150637.4|988
1581092400000|2020-02-07 16:20:00|150835.2|150745.2|150723.4|150633.4|150835.5|150745.5|150716.9|150626.9|1104
1581092700000|2020-02-07 16:25:00|150717.2|150627.2|150737.5|150647.5|150761.7|150671.7|150707.7|150617.7|1013
1581093000000|2020-02-07 16:30:00|150740.1|150650.1|150707.8|150617.8|150753.4|150663.4|150693.1|150603.1|981
1581093300000|2020-02-07 16:35:00|150708.2|150618.2|150738.9|150648.9|150740.7|150650.7|150700.3|150610.3|966
1581093600000|2020-02-07 16:40:00|150739.9|150649.9|150755.9|150665.9|150763|150673|150738.6|150648.6|751
1581093900000|2020-02-07 16:45:00|150755.6|150665.6|150779.4|150689.4|150795.4|150705.4|150722.1|150632.1|892
1581094200000|2020-02-07 16:50:00|150778.1|150688.1|150756.5|150666.5|150780.1|150690.1|150739.8|150649.8|834
1581094500000|2020-02-07 16:55:00|150757.1|150667.1|150730.4|150640.4|150759.4|150669.4|150714.4|150624.4|811
1581094800000|2020-02-07 17:00:00|150728.7|150638.7|150764.1|150674.1|150786.8|150696.8|150714.7|150624.7|870
1581095100000|2020-02-07 17:05:00|150763.4|150673.4|150725.3|150635.3|150772.3|150682.3|150713.7|150623.7|913
1581095400000|2020-02-07 17:10:00|150725.6|150635.6|150728.1|150638.1|150748.9|150658.9|150721.9|150631.9|731
1581095700000|2020-02-07 17:15:00|150728|150638|150731.1|150641.1|150733.5|150643.5|150717.5|150627.5|648
1581096000000|2020-02-07 17:20:00|150731.3|150641.3|150753.4|150663.4|150762.5|150672.5|150722.2|150632.2|726
1581096300000|2020-02-07 17:25:00|150753|150663|150763.7|150673.7|150766.3|150676.3|150742.6|150652.6|661
1581096600000|2020-02-07 17:30:00|150764.5|150674.5|150824.1|150734.1|150830.3|150740.3|150764.5|150674.5|653
1581096900000|2020-02-07 17:35:00|150825|150735|150852|150762|150867.8|150777.8|150821.8|150731.8|695
1581097200000|2020-02-07 17:40:00|150854.7|150764.7|150851.7|150761.7|150862.9|150772.9|150850.2|150760.2|662
1581097500000|2020-02-07 17:45:00|150852|150762|150853|150763|150864.8|150774.8|150847.3|150757.3|671
1581097800000|2020-02-07 17:50:00|150852.9|150762.9|150963.1|150873.1|150970.2|150880.2|150850.9|150760.9|692
1581098100000|2020-02-07 17:55:00|150962.4|150872.4|150986|150896|150992|150902|150956.3|150866.3|686
1581098400000|2020-02-07 18:00:00|150989.7|150899.7|150990|150900|151000.8|150910.8|150956.2|150866.2|807
1581098700000|2020-02-07 18:05:00|150989.8|150899.8|150942.7|150852.7|150994.9|150904.9|150938.5|150848.5|545
1581099000000|2020-02-07 18:10:00|150943.8|150853.8|150943|150853|150947.4|150857.4|150923.5|150833.5|585
1581099300000|2020-02-07 18:15:00|150943.5|150853.5|150939.3|150849.3|150950.5|150860.5|150936.8|150846.8|544
1581099600000|2020-02-07 18:20:00|150939|150849|150910|150820|150945.3|150855.3|150909.5|150819.5|563
1581099900000|2020-02-07 18:25:00|150909.6|150819.6|150880.5|150790.5|150909.6|150819.6|150873.4|150783.4|590
1581100200000|2020-02-07 18:30:00|150877.6|150787.6|150924.6|150834.6|150937|150847|150874.5|150784.5|576
1581100500000|2020-02-07 18:35:00|150924.9|150834.9|150860.7|150770.7|150928.5|150838.5|150772.5|150682.5|1021
1581100800000|2020-02-07 18:40:00|150861.7|150771.7|150872.4|150782.4|150893.6|150803.6|150851.5|150761.5|753
1581101100000|2020-02-07 18:45:00|150874.2|150784.2|150925.4|150835.4|150925.4|150835.4|150870.7|150780.7|628
1581101400000|2020-02-07 18:50:00|150923.8|150833.8|150881.3|150791.3|150925.9|150835.9|150880.5|150790.5|567
1581101700000|2020-02-07 18:55:00|150880.7|150790.7|150895.4|150805.4|150897.6|150807.6|150850.1|150760.1|724
1581102000000|2020-02-07 19:00:00|150894.6|150804.6|150921.2|150831.2|150922.7|150832.7|150875.2|150785.2|840
1581102300000|2020-02-07 19:05:00|150921.5|150831.5|150898.2|150808.2|150928.5|150838.5|150861.9|150771.9|950
1581102600000|2020-02-07 19:10:00|150902.6|150812.6|150923.5|150833.5|150936.4|150846.4|150899.7|150809.7|763
1581102900000|2020-02-07 19:15:00|150927.6|150837.6|150929.1|150839.1|150948.7|150858.7|150921.6|150831.6|779
1581103200000|2020-02-07 19:20:00|150933|150843|151003.9|150913.9|151007.1|150917.1|150927.7|150837.7|816
1581103500000|2020-02-07 19:25:00|151003.4|150913.4|150939|150849|151011|150921|150922.5|150832.5|869
1581103800000|2020-02-07 19:30:00|150938|150848|150875.8|150785.8|150940.3|150850.3|150865.5|150775.5|813
1581104100000|2020-02-07 19:35:00|150874.9|150784.9|150875|150785|150881.5|150791.5|150830.9|150740.9|850
1581104400000|2020-02-07 19:40:00|150876|150786|150861.6|150771.6|150903.1|150813.1|150852.3|150762.3|735
1581104700000|2020-02-07 19:45:00|150861.1|150771.1|150876.5|150786.5|150876.5|150786.5|150857.9|150767.9|630
1581105000000|2020-02-07 19:50:00|150876.7|150786.7|150856.4|150766.4|150890.1|150800.1|150851|150761|655
1581105300000|2020-02-07 19:55:00|150856.2|150766.2|150928|150838|150937.7|150847.7|150852.6|150762.6|840
1581105600000|2020-02-07 20:00:00|150927.5|150837.5|150972.4|150882.4|150982.3|150892.3|150902|150812|696
1581105900000|2020-02-07 20:05:00|150972|150882|150994.8|150904.8|151003.8|150913.8|150965.1|150875.1|749
1581106200000|2020-02-07 20:10:00|150997.9|150907.9|151006.1|150916.1|151024.9|150934.9|150992.2|150902.2|584
1581106500000|2020-02-07 20:15:00|151006.8|150916.8|151010.5|150920.5|151025.1|150935.1|150996.6|150906.6|639
1581106800000|2020-02-07 20:20:00|151010.3|150920.3|151023.9|150933.9|151068.4|150978.4|151010|150920|804
1581107100000|2020-02-07 20:25:00|151024.6|150934.6|150937.9|150847.9|151033.3|150943.3|150929.1|150839.1|709
1581107400000|2020-02-07 20:30:00|150937.4|150847.4|150826.8|150736.8|150937.4|150847.4|150818.9|150713.1|775
1581107700000|2020-02-07 20:35:00|150827.2|150737.2|150825.2|150735.2|150838.2|150748.2|150811.1|150721.1|650
1581108000000|2020-02-07 20:40:00|150824.7|150734.7|150821.9|150731.9|150836.4|150746.4|150807.1|150717.1|599
1581108300000|2020-02-07 20:45:00|150815.8|150725.8|150786|150696|150830.8|150740.8|150774.2|150684.2|720
1581108600000|2020-02-07 20:50:00|150785.1|150695.1|150713.9|150623.9|150802.8|150712.8|150708.4|150612.5|869
1581108900000|2020-02-07 20:55:00|150714.2|150624.2|150706.1|150576.1|150736.1|150646.1|150678.6|150573.1|913
1581109200000|2020-02-07 21:00:00|150708.1|150578.1|150686.5|150596.5|150733.7|150623.3|150669.6|150565.5|513
1581109500000|2020-02-07 21:05:00|150685.5|150595.5|150663.1|150573.1|150689.8|150596.4|150652.8|150540.1|400
1581109800000|2020-02-07 21:10:00|150667.3|150577.3|150536.4|150446.4|150695.3|150591.1|150521.4|150415.7|456
1581110100000|2020-02-07 21:15:00|150537.2|150447.2|150724.3|150594.3|150729.7|150617.5|150522.8|150432.8|486
1581110400000|2020-02-07 21:20:00|150721.6|150591.6|150778.1|150648.1|150785.4|150662.3|150534.7|150444.7|461
1581110700000|2020-02-07 21:25:00|150774.7|150644.7|150647.6|150489.8|150782.9|150664.8|150572.3|150438|698
1581111000000|2020-02-07 21:30:00|150665.7|150474.7|150664.2|150437.9|150753.5|150511.3|150601.1|150424|394
1581111300000|2020-02-07 21:35:00|150658.6|150445.6|150744.2|150503.6|150799.6|150526.7|150636.9|150422.1|267
1581111600000|2020-02-07 21:40:00|150743.8|150504.5|150888.7|150572.8|150888.7|150572.8|150737.4|150445.6|234
1581111900000|2020-02-07 21:45:00|150869.7|150569.5|150902.8|150580|150930.5|150607|150830|150474.1|164
1581112200000|2020-02-07 21:50:00|150900.5|150496.2|150959.6|150656.6|151038|150711.5|150831|150444.3|258
1581112500000|2020-02-07 21:55:00|150950.5|150660.9|150947.7|150655.2|151209.4|150690|150757.1|150298|342
1581282000000|2020-02-09 21:00:00|150925|150415|150936.2|150413.7|150936.2|150415|150925|150413.7|2
1581282600000|2020-02-09 21:10:00|150937.5|150362.5|151052.5|150297.5|151052.5|150486|150836|150297.5|38
1581282900000|2020-02-09 21:15:00|150946.4|150359.9|150937.5|150362.5|151052.5|150362.5|150937.5|150297.5|17
1581283200000|2020-02-09 21:20:00|151052.5|150297.5|150946.4|150359.9|151052.5|150486|150836|150297.5|25
1581283500000|2020-02-09 21:25:00|150966.4|150353.1|150937.5|150362.5|151081|150362.5|150925|150297.5|25
1581285000000|2020-02-09 21:50:00|150850|150450|150937.5|150362.5|150937.5|150450|150850|150293.1|3
1581285300000|2020-02-09 21:55:00|151025|150360|151052.5|150297.5|151052.5|150519.7|150906.4|150297.5|5
1581285600000|2020-02-09 22:00:00|151040|150360|151015|150385|151058.2|150393|151015|150329.7|16
1581285900000|2020-02-09 22:05:00|150901.8|150433|150905.1|150542.4|151018.3|150561|150861|150378.6|60
1581286200000|2020-02-09 22:10:00|150902.9|150539.9|150935.6|150449.9|151080.9|150559.1|150855.5|150377|102
1581286500000|2020-02-09 22:15:00|150756.8|150666.8|151000.8|150495.9|151000.8|150666.8|150755.9|150462.4|36
1581286800000|2020-02-09 22:20:00|150979.9|150486.8|150947.6|150484.3|151065|150500.4|150925|150393|91
1581287100000|2020-02-09 22:25:00|150973.7|150495.1|151000.8|150496.3|151030|150666.5|150750.1|150393|50
1581287400000|2020-02-09 22:30:00|150751.4|150661.4|150985.9|150678.6|151016|150760.3|150746|150462.2|247
1581287700000|2020-02-09 22:35:00|150985.2|150680.1|150851.6|150761.6|150995.9|150764.1|150840.2|150556.8|120
1581288000000|2020-02-09 22:40:00|150853.3|150763.3|150970.9|150723.8|150973.4|150779.7|150840.6|150697.8|78
1581288300000|2020-02-09 22:45:00|150960.1|150719.5|150969.6|150722.9|150979.1|150776|150862.1|150565|67
1581288600000|2020-02-09 22:50:00|150970.7|150724.1|150979.4|150736.2|150980.8|150787.5|150868.6|150719.5|39
1581288900000|2020-02-09 22:55:00|150979|150737|150798.8|150708.8|150991.2|150795.9|150798.8|150660.6|170
1581289200000|2020-02-09 23:00:00|150798.9|150708.9|150896.9|150600.9|150968|150751.7|150790.7|150590.5|272
1581289500000|2020-02-09 23:05:00|150897.8|150601.6|150919.8|150658.2|150947.1|150744.2|150821|150601.6|327
1581289800000|2020-02-09 23:10:00|150920.2|150645.1|150902.9|150680.7|150954.7|150687|150854.5|150609.3|308
1581290100000|2020-02-09 23:15:00|150928.1|150631|150961.7|150737.1|150961.7|150737.1|150796.4|150565.6|537
1581290400000|2020-02-09 23:20:00|150933.9|150744.5|150908.8|150657.4|151009|150865.7|150869|150585.1|574
1581290700000|2020-02-09 23:25:00|150911.8|150649.5|150981.9|150590.4|151047.5|150770.3|150833.8|150555.6|682
1581291000000|2020-02-09 23:30:00|150972.7|150604.3|150977.2|150672.4|151000.8|150730.8|150893.9|150564|430
1581291300000|2020-02-09 23:35:00|150955.6|150683.5|150949.2|150614.5|151031.7|150766.7|150876|150564.8|540
1581291600000|2020-02-09 23:40:00|150948.9|150614.2|150941.1|150648.9|150982.2|150688.2|150908.7|150614.2|256
1581291900000|2020-02-09 23:45:00|150946.5|150644.7|150909.8|150621.1|150946.9|150659.1|150849|150610.2|307
1581292200000|2020-02-09 23:50:00|150905.4|150619.5|150883.4|150621.8|150941.2|150651.6|150840.6|150597.2|265
1581292500000|2020-02-09 23:55:00|150898.8|150610|150961.8|150752.3|150971.8|150758.2|150843.2|150610|469
1581292800000|2020-02-10 00:00:00|151012.4|150738.7|150951.7|150821.7|151012.4|150822|150864.2|150707.4|453
1581293100000|2020-02-10 00:05:00|150954.4|150816.3|150815.7|150685.7|150975.9|150845.9|150812.5|150682.5|409
1581293400000|2020-02-10 00:10:00|150819.4|150689.4|150880.8|150616.5|150996.4|150853.2|150746|150568.9|472
1581293700000|2020-02-10 00:15:00|150836.5|150630.7|150818.7|150628.4|151002.1|150836.2|150804.8|150582.9|473
1581294000000|2020-02-10 00:20:00|150815.6|150630.4|150831.4|150633|150961.6|150760.3|150740.4|150563|523
1581294300000|2020-02-10 00:25:00|150835.6|150637.2|150851.8|150698.4|150918.3|150775.1|150835.6|150637.2|347
1581294600000|2020-02-10 00:30:00|150840.6|150691.8|150837.2|150667.8|150871.7|150706.2|150814.8|150644.5|220
1581294900000|2020-02-10 00:35:00|150837.6|150669.3|150791|150620.6|150852|150687.1|150767.6|150585.1|158
1581295200000|2020-02-10 00:40:00|150779.4|150609.6|150786|150624.7|150820.4|150655.4|150776|150585.3|148
1581295500000|2020-02-10 00:45:00|150786.8|150631.5|150794.6|150604.6|150884|150684.2|150773.2|150584|184
1581295800000|2020-02-10 00:50:00|150812.9|150609.8|150823.5|150670.2|150842.5|150670.2|150783.4|150578.9|181
1581296100000|2020-02-10 00:55:00|150822.6|150669.3|150809.4|150626.7|150876.6|150704.5|150787.1|150602.9|296
1581296400000|2020-02-10 01:00:00|150808.1|150631.4|150800.6|150625.9|150816.4|150642|150761.3|150600.2|278
1581296700000|2020-02-10 01:05:00|150801.5|150626.9|150719.4|150589.4|150816.9|150631.5|150704|150572.1|471
1581297000000|2020-02-10 01:10:00|150732.3|150594.6|150733.6|150603.3|150786.6|150617.6|150684.9|150554.9|199
1581297300000|2020-02-10 01:15:00|150734.6|150604.1|150567.2|150430.6|150751|150615.6|150554|150410.9|280
1581297600000|2020-02-10 01:20:00|150566.3|150424.9|150578.6|150448.6|150627.7|150477.1|150561.7|150424.3|255
1581297900000|2020-02-10 01:25:00|150580.3|150450.3|150615|150457.6|150631.4|150476.7|150567.4|150436.6|339
1581298200000|2020-02-10 01:30:00|150611.6|150458.9|150550.7|150402.9|150664.7|150519.8|150532.5|150388.3|403
1581298500000|2020-02-10 01:35:00|150551|150403.4|150514.9|150359.9|150563.3|150422.7|150400.1|150247.2|439
1581298800000|2020-02-10 01:40:00|150511.3|150361.4|150438|150303.8|150587.9|150408|150433.5|150288.1|403
1581299100000|2020-02-10 01:45:00|150436.1|150300.8|150505.8|150331.9|150548.4|150361.7|150428|150290.9|441
1581299400000|2020-02-10 01:50:00|150496.8|150348.2|150502.6|150353.8|150519.1|150372.1|150469.5|150325.1|430
1581299700000|2020-02-10 01:55:00|150504|150351.9|150519.4|150379.9|150541.5|150403.5|150482.7|150331.1|349
1581300000000|2020-02-10 02:00:00|150514.1|150384.1|150489.6|150340.9|150570.9|150440.9|150403.3|150273.3|454
1581300300000|2020-02-10 02:05:00|150491.3|150341.8|150488.7|150317.9|150562.5|150432.5|150422.2|150274.8|515
1581300600000|2020-02-10 02:10:00|150489.5|150316.6|150396.7|150237.9|150508.2|150366.7|150375.3|150237.9|596
1581300900000|2020-02-10 02:15:00|150387.2|150228.8|150379.7|150233.9|150429.9|150297.6|150370.7|150217.8|517
1581301200000|2020-02-10 02:20:00|150380|150233.2|150370.3|150240.3|150415|150285|150366.6|150225.5|366
1581301500000|2020-02-10 02:25:00|150370.1|150240.1|150365.8|150235.8|150380.9|150250.9|150350.7|150220.7|310
1581301800000|2020-02-10 02:30:00|150376.1|150246.1|150319.4|150180.1|150400.2|150270.2|150258.3|150108.5|312
1581302100000|2020-02-10 02:35:00|150317.7|150187.7|150263.5|150133.5|150329.8|150199.8|150255.5|150121|253
1581302400000|2020-02-10 02:40:00|150260.1|150130.1|150342.6|150158.8|150367.7|150190.7|150249.1|150119.1|326
1581302700000|2020-02-10 02:45:00|150344.3|150162.1|150310.7|150150.4|150355.8|150199.6|150307.4|150147.5|284
1581303000000|2020-02-10 02:50:00|150310.8|150150.6|150269.5|150139.5|150357.8|150198|150258.4|150106.2|289
1581303300000|2020-02-10 02:55:00|150271.4|150141.4|150269.5|150125|150337.2|150153.4|150233.8|150075.1|243
1581303600000|2020-02-10 03:00:00|150285.4|150144.6|149994.7|149769.1|150323|150154.6|149957.6|149743.6|451
1581303900000|2020-02-10 03:05:00|149982.9|149770.6|150075.4|149917.8|150121.7|149925.7|149859.9|149692.1|491
1581304200000|2020-02-10 03:10:00|150088.2|149926|149959.1|149829.1|150096.1|149930.2|149932.1|149802.1|364
1581304500000|2020-02-10 03:15:00|149960.4|149830.4|150389.7|149804.5|150403.1|150000.2|149939.6|149764.2|591
1581304800000|2020-02-10 03:20:00|150375.8|149794.2|150324.8|150054.1|150514.2|150097.8|150201.6|149711.5|521
1581305100000|2020-02-10 03:25:00|150321.6|150051.4|150380.5|149936.5|150534.8|150086.7|150296.9|149881|663
1581305400000|2020-02-10 03:30:00|150377.5|149947.5|150418.2|149961.3|150543|150005.5|150067|149802.9|613
1581305700000|2020-02-10 03:35:00|150414|149972.2|150380.3|149916.7|150504|150059.4|150287.1|149828.8|702
1581306000000|2020-02-10 03:40:00|150381|149917.5|150482|149948.4|150549.1|150043.6|150135.7|149732|805
1581306300000|2020-02-10 03:45:00|150510|149962.1|150190.3|149979|150538.1|150003.5|150121.5|149844.6|603
1581306600000|2020-02-10 03:50:00|150188.4|149983.4|150236.5|150025.2|150239.7|150032.5|150126.6|149938.6|261
1581306900000|2020-02-10 03:55:00|150230.1|150040.7|150226.2|150068.1|150243.1|150096|150153.4|150018|209
1581307200000|2020-02-10 04:00:00|150223.8|150074|150242.5|150070.8|150285.4|150127.6|150223.8|150046.3|262
1581307500000|2020-02-10 04:05:00|150240.5|150074.6|150321.3|150148.1|150321.3|150148.1|150240.5|150074.6|217
1581307800000|2020-02-10 04:10:00|150314.9|150138.8|150291.5|150102.8|150325.7|150140.1|150262.8|150093.9|280
1581308100000|2020-02-10 04:15:00|150297.6|150109.1|150252.7|150122.7|150317.5|150169.8|150251.6|150097.1|269
1581308400000|2020-02-10 04:20:00|150248.8|150118.8|150249.7|150119.7|150299.1|150166.9|150246.1|150114|329
1581308700000|2020-02-10 04:25:00|150251.4|150121.4|150240.9|150110.9|150261.5|150131.5|150231.9|150101.9|242
1581309000000|2020-02-10 04:30:00|150241.3|150111.3|150197.8|150067.8|150254.4|150130.4|150185|150047.6|216
1581309300000|2020-02-10 04:35:00|150195.5|150065.5|150174.9|150044.9|150205.5|150075.5|150162.8|150032.8|344
1581309600000|2020-02-10 04:40:00|150173.7|150043.7|150160.8|150030.8|150225.6|150054.3|150137.8|149988|222
1581309900000|2020-02-10 04:45:00|150161.2|150031.2|150157.4|150027.4|150195.7|150059.1|150131.8|150016|210
1581310200000|2020-02-10 04:50:00|150158.8|150028.8|150206.7|150055.9|150257|150096.5|150050.2|149894.2|408
1581310500000|2020-02-10 04:55:00|150207|150056.3|150078.5|149948.5|150269.7|150109.9|150054.6|149906.3|456
1581310800000|2020-02-10 05:00:00|150071.7|149941.7|149968.2|149838.2|150120.2|149990.2|149951.5|149821.5|745
1581311100000|2020-02-10 05:05:00|149966.8|149836.8|150035.3|149892.9|150077.3|149947.3|149948.3|149818.3|611
1581311400000|2020-02-10 05:10:00|150035.2|149891.3|149994.5|149858.8|150058.5|149893.7|149975.9|149833.3|427
1581311700000|2020-02-10 05:15:00|149991.8|149855.7|150041.4|149868.2|150102.7|149921.6|149955.4|149819.6|559
1581312000000|2020-02-10 05:20:00|150040.8|149869.9|150061.6|149873.2|150103.1|149911.2|150040.8|149863|402
1581312300000|2020-02-10 05:25:00|150060.6|149871.4|150008.3|149866.9|150076.8|149888.2|149978.5|149832.1|457
1581312600000|2020-02-10 05:30:00|150008|149861.8|149995.6|149860.1|150048.6|149918.6|149969.4|149834.8|470
1581312900000|2020-02-10 05:35:00|149990.2|149860.2|149993.7|149838.7|150065.7|149891.8|149990|149799|368
1581313200000|2020-02-10 05:40:00|149996|149839|149936.9|149806.9|150041.3|149887.8|149932.1|149802.1|460
1581313500000|2020-02-10 05:45:00|149937.1|149807.1|149930.8|149800.8|149968.2|149838.2|149920.8|149790.8|261
1581313800000|2020-02-10 05:50:00|149927.2|149797.2|149953.2|149823.2|149956.3|149826.3|149922.6|149792.6|289
1581314100000|2020-02-10 05:55:00|149949|149819|149945.5|149815.5|149982.7|149852.7|149918.3|149788.3|382
1581314400000|2020-02-10 06:00:00|149944.9|149814.9|149997.1|149849.6|150236.6|150094.2|149944.9|149814.9|589
1581314700000|2020-02-10 06:05:00|150004.2|149843.1|150187.9|150009.9|150212.5|150060.1|149969|149816.1|585
1581315000000|2020-02-10 06:10:00|150183.8|150008.1|150267.1|150137.1|150270.5|150139.1|150123.8|149968.6|660
1581315300000|2020-02-10 06:15:00|150272.4|150142.4|150337.7|150207.7|150398.4|150252.5|150254.7|150124.7|414
1581315600000|2020-02-10 06:20:00|150336.3|150206.3|150316.4|150186.4|150351.7|150221.7|150293.9|150179.7|283
1581315900000|2020-02-10 06:25:00|150319.5|150189.5|150318.1|150188.1|150327.7|150207.8|150174.2|150035.4|662
1581316200000|2020-02-10 06:30:00|150318.4|150188.4|150282.9|150142.6|150347.1|150232.7|150274.8|150139.5|569
1581316500000|2020-02-10 06:35:00|150274.8|150144.8|150307.6|150177.6|150354.6|150242.2|150274.8|150131.3|350
1581316800000|2020-02-10 06:40:00|150309|150179|150253.3|150123.3|150331|150202.9|150242.4|150111.2|278
1581317100000|2020-02-10 06:45:00|150252.8|150122.8|150214.3|150084.3|150276.2|150141.4|150184.2|150070|343
1581317400000|2020-02-10 06:50:00|150211.2|150081.2|150226|150136|150260.3|150150.2|150156.1|150026.1|307
1581317700000|2020-02-10 06:55:00|150227.4|150137.4|150317.1|150187.1|150344.1|150230.1|150218.9|150103.3|700
1581318000000|2020-02-10 07:00:00|150317.2|150187.2|150466.5|150336.5|150565.4|150411.8|150262.2|150132.2|633
1581318300000|2020-02-10 07:05:00|150466.2|150336.2|150294.8|150164.8|150512.2|150398.1|150226.9|150096.9|565
1581318600000|2020-02-10 07:10:00|150291.5|150161.5|150455.6|150325.6|150522.8|150392.8|150263.5|150159.4|560
1581318900000|2020-02-10 07:15:00|150456.5|150326.5|150313.7|150223.7|150467.9|150337.9|150313.7|150204.2|539
1581319200000|2020-02-10 07:20:00|150317.5|150227.5|150208.3|150118.3|150342.3|150234.1|150203.4|150101|549
1581319500000|2020-02-10 07:25:00|150208.4|150118.4|150075|149985|150214.7|150124.7|150030.5|149900.5|559
1581319800000|2020-02-10 07:30:00|150068.9|149978.9|149946|149856|150098.7|150008.7|149794.4|149685.2|723
1581320100000|2020-02-10 07:35:00|149943.4|149853.4|149923.7|149833.7|150114.9|150024.9|149920|149830|801
1581320400000|2020-02-10 07:40:00|149921|149831|150044.9|149954.9|150052.1|149962.1|149890.8|149800.8|723
1581320700000|2020-02-10 07:45:00|150044.2|149954.2|150220.9|150130.9|150266.4|150176.4|149993.9|149903.9|776
1581321000000|2020-02-10 07:50:00|150221.5|150131.5|150306.5|150216.5|150316.7|150226.7|150208.2|150118.2|724
1581321300000|2020-02-10 07:55:00|150305.6|150215.6|150405.9|150315.9|150434.3|150344.3|150305.6|150215.6|636
1581321600000|2020-02-10 08:00:00|150408.1|150318.1|150557.7|150467.7|150629.9|150539.9|150375.9|150285.9|991
1581321900000|2020-02-10 08:05:00|150556.3|150466.3|150413.8|150323.8|150567.4|150477.4|150350.3|150260.3|868
1581322200000|2020-02-10 08:10:00|150413.6|150323.6|150181|150091|150417.6|150327.6|150168.9|150078.9|769
1581322500000|2020-02-10 08:15:00|150180.9|150090.9|150215.7|150125.7|150267.3|150177.3|150122.6|150032.6|833
1581322800000|2020-02-10 08:20:00|150216.3|150126.3|150254.3|150164.3|150346.9|150256.9|150172.6|150082.6|919
1581323100000|2020-02-10 08:25:00|150257.9|150167.9|150309.9|150219.9|150346.8|150256.8|150193|150103|920
1581323400000|2020-02-10 08:30:00|150306.3|150216.3|150363.7|150273.7|150391.8|150301.8|150291.1|150201.1|735
1581323700000|2020-02-10 08:35:00|150364.8|150274.8|150377.3|150287.3|150405.9|150315.9|150289.4|150199.4|810
1581324000000|2020-02-10 08:40:00|150377.1|150287.1|150527.4|150437.4|150537.5|150447.5|150309|150219|845
1581324300000|2020-02-10 08:45:00|150527.7|150437.7|150386.7|150296.7|150589.1|150499.1|150376.1|150286.1|945
1581324600000|2020-02-10 08:50:00|150386.4|150296.4|150288.8|150198.8|150393|150303|150276.4|150186.4|772
1581324900000|2020-02-10 08:55:00|150287.7|150197.7|150290|150200|150313.8|150223.8|150277|150187|651
1581325200000|2020-02-10 09:00:00|150281.2|150191.2|150290.8|150200.8|150304.1|150214.1|150215.9|150125.9|770
1581325500000|2020-02-10 09:05:00|150278.2|150188.2|150270.7|150180.7|150296.5|150206.5|150239.4|150149.4|807
1581325800000|2020-02-10 09:10:00|150270.9|150180.9|150327|150237|150410.7|150320.7|150254.7|150164.7|727
1581326100000|2020-02-10 09:15:00|150330|150240|150402|150312|150463.3|150373.3|150320.8|150230.8|752
1581326400000|2020-02-10 09:20:00|150401.7|150311.7|150469.6|150379.6|150492.5|150402.5|150375.4|150285.4|796
1581326700000|2020-02-10 09:25:00|150470.7|150380.7|150516|150426|150526.6|150436.6|150461.2|150371.2|697
1581327000000|2020-02-10 09:30:00|150515.2|150425.2|150551.5|150461.5|150585.5|150495.5|150497.2|150407.2|666
1581327300000|2020-02-10 09:35:00|150551.2|150461.2|150509.3|150419.3|150563.2|150473.2|150470.2|150380.2|653
1581327600000|2020-02-10 09:40:00|150509.6|150419.6|150547.9|150457.9|150592.8|150502.8|150509.5|150419.5|635
1581327900000|2020-02-10 09:45:00|150547.3|150457.3|150601.1|150511.1|150605.1|150515.1|150536.7|150446.7|762
1581328200000|2020-02-10 09:50:00|150603.5|150513.5|150742.6|150652.6|150755.6|150665.6|150569.3|150479.3|740
1581328500000|2020-02-10 09:55:00|150741.7|150651.7|150653.1|150563.1|150759.9|150669.9|150642.2|150552.2|693
1581328800000|2020-02-10 10:00:00|150653.3|150563.3|150585.4|150495.4|150720.9|150630.9|150564.1|150474.1|848
1581329100000|2020-02-10 10:05:00|150586.6|150496.6|150600.2|150510.2|150624.8|150534.8|150558.4|150468.4|665
1581329400000|2020-02-10 10:10:00|150600.8|150510.8|150571.6|150481.6|150613.8|150523.8|150563.5|150473.5|555
1581329700000|2020-02-10 10:15:00|150571.2|150481.2|150666.7|150576.7|150711.4|150621.4|150569.9|150479.9|647
1581330000000|2020-02-10 10:20:00|150667.4|150577.4|150629.6|150539.6|150667.4|150577.4|150616.8|150526.8|559
1581330300000|2020-02-10 10:25:00|150629.8|150539.8|150605.6|150515.6|150632.8|150542.8|150594.8|150504.8|503
1581330600000|2020-02-10 10:30:00|150605.8|150515.8|150602.3|150512.3|150622.5|150532.5|150571.6|150481.6|573
1581330900000|2020-02-10 10:35:00|150601.7|150511.7|150620|150530|150630.1|150540.1|150590.5|150500.5|575
1581331200000|2020-02-10 10:40:00|150620.4|150530.4|150398|150308|150620.7|150530.7|150277.4|150187.4|849
1581331500000|2020-02-10 10:45:00|150394.8|150304.8|150339.5|150249.5|150533.1|150443.1|150318.2|150228.2|1007
1581331800000|2020-02-10 10:50:00|150335.6|150245.6|150261.7|150171.7|150338.6|150248.6|150208.3|150118.3|832
1581332100000|2020-02-10 10:55:00|150261.3|150171.3|150271.3|150181.3|150354|150264|150210|150120|874
1581332400000|2020-02-10 11:00:00|150270.6|150180.6|150106.6|150016.6|150294.1|150204.1|150106.2|150016.2|797
1581332700000|2020-02-10 11:05:00|150107.4|150017.4|150067.5|149977.5|150143.1|150053.1|150062.9|149972.9|708
1581333000000|2020-02-10 11:10:00|150067.3|149977.3|150045.1|149955.1|150092|150002|150019.8|149929.8|605
1581333300000|2020-02-10 11:15:00|150044|149954|150209.4|150119.4|150218.7|150128.7|150020.6|149930.6|699
1581333600000|2020-02-10 11:20:00|150206.1|150116.1|150309.9|150219.9|150326.2|150236.2|150134.3|150044.3|730
1581333900000|2020-02-10 11:25:00|150309.1|150219.1|150245.5|150155.5|150309.3|150219.3|150243.1|150153.1|567
1581334200000|2020-02-10 11:30:00|150245.7|150155.7|150186.7|150096.7|150269.2|150179.2|150120.1|150030.1|724
1581334500000|2020-02-10 11:35:00|150186.5|150096.5|150236|150146|150250.5|150160.5|150183.5|150093.5|739
1581334800000|2020-02-10 11:40:00|150236.6|150146.6|150255.8|150165.8|150277.5|150187.5|150182.6|150092.6|679
1581335100000|2020-02-10 11:45:00|150254.9|150164.9|150299.6|150209.6|150347.2|150257.2|150249.4|150159.4|598
1581335400000|2020-02-10 11:50:00|150301.3|150211.3|150322.6|150232.6|150345.3|150255.3|150267.8|150177.8|668
1581335700000|2020-02-10 11:55:00|150323|150233|150273.5|150183.5|150323.7|150233.7|150218.1|150128.1|699
1581336000000|2020-02-10 12:00:00|150275|150185|150292.4|150202.4|150311.3|150221.3|150244.2|150154.2|796
1581336300000|2020-02-10 12:05:00|150292.5|150202.5|150255.8|150165.8|150345.6|150255.6|150254.2|150164.2|670
1581336600000|2020-02-10 12:10:00|150255.2|150165.2|150287.8|150197.8|150306.7|150216.7|150255.2|150165.2|564
1581336900000|2020-02-10 12:15:00|150286.4|150196.4|150277.9|150187.9|150288.1|150198.1|150241.2|150151.2|671
1581337200000|2020-02-10 12:20:00|150277.7|150187.7|150254.3|150164.3|150282.6|150192.6|150253.1|150163.1|663
1581337500000|2020-02-10 12:25:00|150254.5|150164.5|150247.5|150157.5|150262.2|150172.2|150243.2|150153.2|588
1581337800000|2020-02-10 12:30:00|150247.8|150157.8|150362.8|150272.8|150363.9|150273.9|150239.8|150149.8|747
1581338100000|2020-02-10 12:35:00|150362.7|150272.7|150455.7|150365.7|150458.7|150368.7|150338|150248|760
1581338400000|2020-02-10 12:40:00|150455.9|150365.9|150324.9|150234.9|150456.8|150366.8|150294.5|150204.5|635
1581338700000|2020-02-10 12:45:00|150324.8|150234.8|150494.1|150404.1|150526.8|150436.8|150321|150231|784
1581339000000|2020-02-10 12:50:00|150492.9|150402.9|150613.5|150523.5|150625.5|150535.5|150492.7|150402.7|747
1581339300000|2020-02-10 12:55:00|150613.2|150523.2|150588.7|150498.7|150657.6|150567.6|150566.8|150476.8|792
1581339600000|2020-02-10 13:00:00|150588.1|150498.1|150550.9|150460.9|150625.9|150535.9|150536.1|150446.1|760
1581339900000|2020-02-10 13:05:00|150550|150460|150542.2|150452.2|150609.9|150519.9|150538.4|150448.4|837
1581340200000|2020-02-10 13:10:00|150542.3|150452.3|150516.8|150426.8|150569|150479|150515.1|150425.1|562
1581340500000|2020-02-10 13:15:00|150517|150427|150580.2|150490.2|150583.1|150493.1|150443.3|150353.3|676
1581340800000|2020-02-10 13:20:00|150580.1|150490.1|150580|150490|150634.3|150544.3|150543.7|150453.7|615
1581341100000|2020-02-10 13:25:00|150580.4|150490.4|150412.4|150322.4|150580.9|150490.9|150410.9|150320.9|690
1581341400000|2020-02-10 13:30:00|150410.8|150320.8|150454.4|150364.4|150555.7|150465.7|150404.9|150314.9|900
1581341700000|2020-02-10 13:35:00|150453.1|150363.1|150533.5|150443.5|150561.1|150471.1|150443.3|150353.3|813
1581342000000|2020-02-10 13:40:00|150533.3|150443.3|150617.1|150527.1|150652.1|150562.1|150501.5|150411.5|813
1581342300000|2020-02-10 13:45:00|150621.2|150531.2|150646.6|150556.6|150696.6|150606.6|150614.7|150524.7|842
1581342600000|2020-02-10 13:50:00|150646.4|150556.4|150829.6|150739.6|150886.1|150796.1|150645.7|150555.7|983
1581342900000|2020-02-10 13:55:00|150829.7|150739.7|150853.4|150763.4|150875|150785|150773.3|150683.3|962
1581343200000|2020-02-10 14:00:00|150855|150765|150830.7|150740.7|150875.1|150785.1|150812|150722|1011
1581343500000|2020-02-10 14:05:00|150830.6|150740.6|150967.3|150877.3|151000.9|150910.9|150828.5|150738.5|922
1581343800000|2020-02-10 14:10:00|150967.5|150877.5|150997.1|150907.1|151012.8|150922.8|150954.7|150864.7|835
1581344100000|2020-02-10 14:15:00|150997.2|150907.2|150976|150886|151022.3|150932.3|150912.9|150822.9|816
1581344400000|2020-02-10 14:20:00|150976.9|150886.9|150956.8|150866.8|151008.1|150918.1|150928.4|150838.4|738
1581344700000|2020-02-10 14:25:00|150961.1|150871.1|150920.3|150830.3|150972.3|150882.3|150845.2|150755.2|829
1581345000000|2020-02-10 14:30:00|150921.8|150831.8|150780.2|150690.2|150923|150833|150776.7|150686.7|1174
1581345300000|2020-02-10 14:35:00|150779.2|150689.2|150756.7|150666.7|150814.3|150724.3|150636.8|150546.8|970
1581345600000|2020-02-10 14:40:00|150757.2|150667.2|150631.3|150541.3|150777.9|150687.9|150628.8|150538.8|844
1581345900000|2020-02-10 14:45:00|150627.4|150537.4|150513.3|150423.3|150704.7|150614.7|150503|150413|944
1581346200000|2020-02-10 14:50:00|150513.6|150423.6|150472.8|150382.8|150530.4|150440.4|150455.7|150365.7|921
1581346500000|2020-02-10 14:55:00|150473.7|150383.7|150436.3|150346.3|150512.8|150422.8|150432.2|150342.2|917
1581346800000|2020-02-10 15:00:00|150436.6|150346.6|150393.8|150303.8|150439.3|150349.3|150283.5|150193.5|1024
1581347100000|2020-02-10 15:05:00|150392.3|150302.3|150319.8|150229.8|150401.6|150311.6|150295.4|150205.4|936
1581347400000|2020-02-10 15:10:00|150319.9|150229.9|150411.5|150321.5|150477.3|150387.3|150319.6|150229.6|851
1581347700000|2020-02-10 15:15:00|150410.9|150320.9|150313.9|150223.9|150412.6|150322.6|150212|150122|928
1581348000000|2020-02-10 15:20:00|150318.3|150228.3|150382.8|150292.8|150399.3|150309.3|150279.7|150189.7|1005
1581348300000|2020-02-10 15:25:00|150383.9|150293.9|150352.8|150262.8|150405.6|150315.6|150321.9|150231.9|937
1581348600000|2020-02-10 15:30:00|150351.6|150261.6|150273.1|150183.1|150394.6|150304.6|150261.2|150171.2|1083
1581348900000|2020-02-10 15:35:00|150273|150183|150236.4|150146.4|150277.4|150187.4|150150.9|150060.9|1039
1581349200000|2020-02-10 15:40:00|150235.1|150145.1|150365.8|150275.8|150383.5|150293.5|150233.1|150143.1|822
1581349500000|2020-02-10 15:45:00|150366.6|150276.6|150216.4|150126.4|150368.9|150278.9|150215.6|150125.6|883
1581349800000|2020-02-10 15:50:00|150221.1|150131.1|150221.1|150131.1|150279.4|150189.4|150171.7|150081.7|1019
1581350100000|2020-02-10 15:55:00|150224.1|150134.1|150273.8|150183.8|150355.3|150265.3|150220.1|150130.1|927
1581350400000|2020-02-10 16:00:00|150272.1|150182.1|150248.1|150158.1|150278|150188|150217.2|150127.2|874
1581350700000|2020-02-10 16:05:00|150251.6|150161.6|150209.9|150119.9|150251.8|150161.8|150173.7|150083.7|725
1581351000000|2020-02-10 16:10:00|150210.6|150120.6|150156|150066|150212.3|150122.3|150117.9|150027.9|744
1581351300000|2020-02-10 16:15:00|150163.5|150073.5|150190|150100|150197.4|150107.4|150110|150020|842
1581351600000|2020-02-10 16:20:00|150191|150101|150222.9|150132.9|150226.2|150136.2|150165.1|150075.1|754
1581351900000|2020-02-10 16:25:00|150223|150133|150035.6|149945.6|150224.2|150134.2|150027.3|149937.3|984
1581352200000|2020-02-10 16:30:00|150035.1|149945.1|150063.9|149973.9|150063.9|149973.9|149976.5|149886.5|961
1581352500000|2020-02-10 16:35:00|150057.3|149967.3|150175.7|150085.7|150178.1|150088.1|150055.8|149965.8|891
1581352800000|2020-02-10 16:40:00|150174.6|150084.6|150187.5|150097.5|150215|150125|150170.6|150080.6|886
1581353100000|2020-02-10 16:45:00|150187.4|150097.4|150184.4|150094.4|150217.9|150127.9|150174|150084|801
1581353400000|2020-02-10 16:50:00|150184.5|150094.5|150236.9|150146.9|150277.8|150187.8|150181.9|150091.9|763
1581353700000|2020-02-10 16:55:00|150236.3|150146.3|150272.5|150182.5|150293.3|150203.3|150231|150141|882
1581354000000|2020-02-10 17:00:00|150278.4|150188.4|150325.7|150235.7|150331|150241|150276.8|150186.8|826
1581354300000|2020-02-10 17:05:00|150326.4|150236.4|150339.7|150249.7|150359.8|150269.8|150324.3|150234.3|863
1581354600000|2020-02-10 17:10:00|150339.9|150249.9|150268.7|150178.7|150340.9|150250.9|150257|150167|770
1581354900000|2020-02-10 17:15:00|150269.4|150179.4|150259.6|150169.6|150304.1|150214.1|150255.4|150165.4|864
1581355200000|2020-02-10 17:20:00|150260.4|150170.4|150270.5|150180.5|150296.1|150206.1|150250.6|150160.6|866
1581355500000|2020-02-10 17:25:00|150271|150181|150251|150161|150283.5|150193.5|150238|150148|727
1581355800000|2020-02-10 17:30:00|150249.7|150159.7|150249.2|150159.2|150269|150179|150200.5|150110.5|956
1581356100000|2020-02-10 17:35:00|150256.7|150166.7|150263.9|150173.9|150289.9|150199.9|150234.1|150144.1|882
1581356400000|2020-02-10 17:40:00|150263.7|150173.7|150274.9|150184.9|150297.4|150207.4|150258|150168|712
1581356700000|2020-02-10 17:45:00|150275.1|150185.1|150231.5|150141.5|150291.2|150201.2|150214|150124|857
1581357000000|2020-02-10 17:50:00|150230.3|150140.3|150214.6|150124.6|150271.3|150181.3|150214.6|150124.6|864
1581357300000|2020-02-10 17:55:00|150214.1|150124.1|150183.6|150093.6|150242.8|150152.8|150050.8|149960.8|923
1581357600000|2020-02-10 18:00:00|150183|150093|150188.9|150098.9|150205.9|150115.9|150176.1|150086.1|687
1581357900000|2020-02-10 18:05:00|150189|150099|150126.4|150036.4|150200.2|150110.2|150123.8|150033.8|720
1581358200000|2020-02-10 18:10:00|150125.9|150035.9|150077.3|149987.3|150129.4|150039.4|150077.3|149987.3|661
1581358500000|2020-02-10 18:15:00|150075.9|149985.9|150098.9|150008.9|150101.5|150011.5|150057.7|149967.7|724
1581358800000|2020-02-10 18:20:00|150096.1|150006.1|150040.9|149950.9|150102.7|150012.7|150028.7|149938.7|669
1581359100000|2020-02-10 18:25:00|150039.5|149949.5|150059.6|149969.6|150064.7|149974.7|150033.3|149943.3|527
1581359400000|2020-02-10 18:30:00|150060.2|149970.2|150003.4|149913.4|150062.4|149972.4|149997.4|149907.4|434
1581359700000|2020-02-10 18:35:00|150003.5|149913.5|149955.5|149865.5|150005.5|149915.5|149924.2|149834.2|549
1581360000000|2020-02-10 18:40:00|149956.1|149866.1|149903.1|149813.1|149956.1|149866.1|149883.9|149793.9|560
1581360300000|2020-02-10 18:45:00|149902.2|149812.2|149880.8|149790.8|149927|149837|149876.7|149786.7|551
1581360600000|2020-02-10 18:50:00|149881|149791|149843|149753|149882.9|149792.9|149838.3|149748.3|578
1581360900000|2020-02-10 18:55:00|149843.1|149753.1|149909.1|149819.1|149917.9|149827.9|149835.7|149745.7|569
1581361200000|2020-02-10 19:00:00|149909.3|149819.3|149998.2|149908.2|150021.1|149931.1|149905.4|149815.4|525
1581361500000|2020-02-10 19:05:00|149998.4|149908.4|149884.2|149794.2|149999.4|149909.4|149877|149787|599
1581361800000|2020-02-10 19:10:00|149885.7|149795.7|149885.5|149795.5|149900.1|149810.1|149873.9|149783.9|502
1581362100000|2020-02-10 19:15:00|149884.8|149794.8|149835.6|149745.6|149885.1|149795.1|149820.9|149730.9|511
1581362400000|2020-02-10 19:20:00|149833|149743|149824.5|149734.5|149833|149743|149820.4|149730.4|306
1581362700000|2020-02-10 19:25:00|149823.4|149733.4|149805|149715|149829.1|149739.1|149766.6|149676.6|457
1581363000000|2020-02-10 19:30:00|149801.3|149711.3|149776|149686|149811.2|149721.2|149773.1|149683.1|366
1581363300000|2020-02-10 19:35:00|149774.3|149684.3|149762.5|149672.5|149788|149698|149760.3|149670.3|418
1581363600000|2020-02-10 19:40:00|149762.4|149672.4|149749.3|149659.3|149775.4|149685.4|149732.7|149642.7|558
1581363900000|2020-02-10 19:45:00|149748|149658|149741.5|149651.5|149758.1|149668.1|149723.1|149633.1|650
1581364200000|2020-02-10 19:50:00|149741.6|149651.6|149698.9|149608.9|149743.5|149653.5|149691.9|149601.9|535
1581364500000|2020-02-10 19:55:00|149694.4|149604.4|149658|149568|149704.1|149614.1|149648.5|149558.5|661
1581364800000|2020-02-10 20:00:00|149660.1|149570.1|149776.8|149686.8|149808|149718|149660.1|149570.1|810
1581365100000|2020-02-10 20:05:00|149777.3|149687.3|149782.8|149692.8|149788.3|149698.3|149763|149673|581
1581365400000|2020-02-10 20:10:00|149783.6|149693.6|149846.1|149756.1|149852.4|149762.4|149772.4|149682.4|722
1581365700000|2020-02-10 20:15:00|149843.5|149753.5|149850.6|149760.6|149854.8|149763.1|149824.5|149721.6|606
1581366000000|2020-02-10 20:20:00|149851.5|149761.5|149862.8|149772.8|149895.5|149805.5|149847.6|149757.6|609
1581366300000|2020-02-10 20:25:00|149852.1|149762.1|149909.1|149819.1|149913|149823|149847|149757|602
1581366600000|2020-02-10 20:30:00|149903.7|149813.7|149907.3|149817.3|149960|149870|149895.3|149805.3|695
1581366900000|2020-02-10 20:35:00|149907.4|149817.4|149934.7|149844.7|149935.4|149845.4|149901.1|149811.1|481
1581367200000|2020-02-10 20:40:00|149934.9|149844.9|149899.6|149809.6|149953.8|149863.8|149882.5|149792.5|697
1581367500000|2020-02-10 20:45:00|149899.3|149809.3|149870.2|149780.2|149918.5|149828.5|149841.4|149751.4|663
1581367800000|2020-02-10 20:50:00|149866.3|149776.3|149817.9|149727.9|149873.1|149783.1|149799|149709|729
1581368100000|2020-02-10 20:55:00|149818.2|149728.2|149809.4|149719.4|149832.2|149742.2|149799.5|149709.5|786
1581368400000|2020-02-10 21:00:00|149809.5|149719.5|149793.7|149703.7|149822.5|149732.5|149792.2|149702.2|560
1581368700000|2020-02-10 21:05:00|149792.9|149702.9|149787.2|149697.2|149805.6|149715.6|149772.3|149682.3|491
1581369000000|2020-02-10 21:10:00|149787|149697|149840.7|149750.7|149871.5|149781.5|149774.2|149684.2|508
1581369300000|2020-02-10 21:15:00|149840.2|149750.2|149828.2|149738.2|149853.6|149763.6|149809.5|149719.5|457
1581369600000|2020-02-10 21:20:00|149821|149731|149810.6|149720.6|149839.7|149747.6|149804.6|149696.7|470
1581369900000|2020-02-10 21:25:00|149810.3|149720.3|149838|149708|149844.6|149733.4|149805.7|149694.2|449
1581370200000|2020-02-10 21:30:00|149837.5|149707.5|149884.4|149754.4|149894.4|149774|149825|149695|231
1581370500000|2020-02-10 21:35:00|149878.2|149748.2|149831.5|149701.5|149893.9|149771.8|149804.8|149693.4|235
1581370800000|2020-02-10 21:40:00|149831.1|149701.1|149837.1|149707.1|149878.9|149748.9|149813.1|149683.1|288
1581371100000|2020-02-10 21:45:00|149837.5|149707.5|149864.2|149734.2|149881.6|149751.6|149837.5|149707.5|367
1581371400000|2020-02-10 21:50:00|149859.5|149729.5|149869.5|149739.5|149887.8|149744.8|149859.3|149721.5|519
1581371700000|2020-02-10 21:55:00|149873.3|149740.3|149861|149707.3|149939.4|149746|149845.1|149672.3|347
1581372000000|2020-02-10 22:00:00|149957|149698|150146|149697.6|150164.6|149703|149897.8|149674.9|41
1581372300000|2020-02-10 22:05:00|150083|149679.7|150095|149644.6|150245.8|149725|150083|149640.4|258
1581372600000|2020-02-10 22:10:00|150101.9|149648.4|150251.5|149686.5|150251.5|149736.8|150028|149619|201
1581372900000|2020-02-10 22:15:00|150028|149619|150148.2|149669.9|150248.1|149706|149920|149536|277
1581373200000|2020-02-10 22:20:00|150146.6|149671.2|150103.7|149666.1|150178.5|149726.4|150064.7|149590.3|182
1581373500000|2020-02-10 22:25:00|150108.4|149668.4|150098.2|149667.8|150172.4|149736.4|150036|149627.7|95
1581373800000|2020-02-10 22:30:00|150099.4|149686.3|150033.6|149636|150139.9|149732.4|149995.7|149623.5|481
1581374100000|2020-02-10 22:35:00|150026.5|149633.6|149982|149688|150072.7|149713.6|149913.5|149571.4|572
1581374400000|2020-02-10 22:40:00|149958.4|149685.3|150032.2|149628.2|150083.2|149694.3|149927.6|149611.2|520
1581374700000|2020-02-10 22:45:00|150018.4|149643.5|149993.4|149692.7|150093|149699|149900.1|149590.9|503
1581375000000|2020-02-10 22:50:00|149995.4|149689|149947.1|149626|150097.4|149696.1|149861.5|149598.9|433
1581375300000|2020-02-10 22:55:00|149950.1|149634|149874.7|149579.8|150082.4|149696|149793|149502.3|554
1581375600000|2020-02-10 23:00:00|149866.4|149553.7|149784|149640.6|149866.4|149678.9|149762.3|149553.7|234
1581375900000|2020-02-10 23:05:00|149783.9|149640.7|149761.3|149631.3|149814|149657|149750.7|149596|202
1581376200000|2020-02-10 23:10:00|149760.5|149630.5|149783|149596|149818.7|149643|149754.2|149596|105
1581376500000|2020-02-10 23:15:00|149763|149630.7|149788.7|149613.5|149833|149650.5|149763|149596|119
1581376800000|2020-02-10 23:20:00|149762.3|149632.3|149774.7|149644.7|149828.6|149648.5|149762.3|149594|111
1581377100000|2020-02-10 23:25:00|149774.5|149644.5|149773.2|149591.2|149819.2|149650|149748.9|149591.2|131
1581377400000|2020-02-10 23:30:00|149774.4|149590.5|149800|149604|149823.1|149636.6|149764.9|149583.9|111
1581377700000|2020-02-10 23:35:00|149808.4|149624.8|149792.7|149601.6|149827|149645|149763.7|149600.7|127
1581378000000|2020-02-10 23:40:00|149784.7|149600|149812.8|149609.1|149836|149648.9|149769|149600|137
1581378300000|2020-02-10 23:45:00|149815.6|149611.7|149799.1|149604|149829.7|149648.8|149767.5|149604|100
1581378600000|2020-02-10 23:50:00|149804.1|149610|149817.7|149606.8|149826.1|149641.7|149762|149603|140
1581378900000|2020-02-10 23:55:00|149816.8|149607.3|149770|149640|149825.2|149640|149766.5|149591|97
1581379200000|2020-02-11 00:00:00|149792.2|149578.2|149749.5|149619.5|149803|149658.4|149746|149578.2|225
1581379500000|2020-02-11 00:05:00|149749.6|149619.6|149753.2|149623.2|149761|149631|149745.9|149611.8|123
1581379800000|2020-02-11 00:10:00|149753.5|149623.5|149752.9|149622.9|149772.1|149642.1|149741.5|149611.5|160
1581380100000|2020-02-11 00:15:00|149753.3|149623.3|149784.1|149654.1|149786.3|149678|149738.7|149608.7|183
1581380400000|2020-02-11 00:20:00|149788|149658|149776.9|149686.9|149810|149699.2|149772.4|149642.4|189
1581380700000|2020-02-11 00:25:00|149776.2|149686.2|149795.4|149665.4|149799.6|149691|149755.5|149640.4|166
1581381000000|2020-02-11 00:30:00|149795.8|149665.8|149760.5|149670.5|149799.8|149690|149758.9|149640.4|156
1581381300000|2020-02-11 00:35:00|149763.3|149673.3|149775|149645|149790|149674.5|149750.9|149620.9|185
1581381600000|2020-02-11 00:40:00|149777|149647|149747|149617|149786.2|149656.2|149738.3|149608.3|205
1581381900000|2020-02-11 00:45:00|149747.1|149617.1|149743.1|149613.1|149784.3|149654.3|149735.7|149605.7|194
1581382200000|2020-02-11 00:50:00|149742.2|149612.2|149741.2|149611.2|149752.5|149622.5|149721.7|149591.7|132
1581382500000|2020-02-11 00:55:00|149741.3|149611.3|149735.1|149605.1|149746.8|149616.8|149723.1|149593.1|146
1581382800000|2020-02-11 01:00:00|149734|149604|149694.4|149564.4|149749.6|149619.6|149642.9|149532.6|302
1581383100000|2020-02-11 01:05:00|149699|149569|149691.2|149561.2|149700.8|149592.4|149670.3|149554.2|130
1581383400000|2020-02-11 01:10:00|149693|149563|149650.5|149560.5|149776|149646|149640.7|149527.7|246
1581383700000|2020-02-11 01:15:00|149653.2|149563.2|149572.9|149442.9|149676.9|149563.2|149518.8|149389.1|541
1581384000000|2020-02-11 01:20:00|149572.2|149442.2|149528.2|149438.2|149581.7|149451.7|149502.5|149399.2|348
1581384300000|2020-02-11 01:25:00|149528|149438|149536.1|149446.1|149570|149463.2|149516.5|149403.5|307
1581384600000|2020-02-11 01:30:00|149539.9|149449.9|149567.1|149437.1|149597.2|149483.7|149515.6|149408.9|281
1581384900000|2020-02-11 01:35:00|149570.2|149440.2|149574.6|149444.6|149589.6|149459.6|149545.5|149415.5|331
1581385200000|2020-02-11 01:40:00|149566.4|149436.4|149585.7|149455.7|149589.8|149466.6|149522.8|149413.4|326
1581385500000|2020-02-11 01:45:00|149585.8|149455.8|149561.5|149431.5|149592.5|149462.5|149536.8|149406.8|359
1581385800000|2020-02-11 01:50:00|149560.6|149430.6|149520|149430|149563.2|149434.6|149511|149397.7|276
1581386100000|2020-02-11 01:55:00|149520.9|149430.9|149526.1|149436.1|149582.5|149452.5|149517.5|149398.4|212
1581386400000|2020-02-11 02:00:00|149520.7|149430.7|149524.5|149434.5|149555.8|149441.6|149514.2|149405|227
1581386700000|2020-02-11 02:05:00|149524.4|149434.4|149550.4|149420.4|149553.8|149442.9|149517.3|149397|215
1581387000000|2020-02-11 02:10:00|149556.8|149426.8|149582.6|149452.6|149588.2|149458.2|149523.9|149412.8|320
1581387300000|2020-02-11 02:15:00|149583|149453|149590.2|149460.2|149599.6|149486|149545|149435.5|268
1581387600000|2020-02-11 02:20:00|149590.7|149460.7|149529.7|149439.7|149597.3|149472.1|149524.1|149414.3|284
1581387900000|2020-02-11 02:25:00|149529.6|149439.6|149593.3|149463.3|149604.5|149493.7|149523.3|149425.2|273
1581388200000|2020-02-11 02:30:00|149592.1|149462.1|149580.2|149450.2|149611.3|149500.3|149539.6|149442.8|299
1581388500000|2020-02-11 02:35:00|149575.8|149445.8|149574.8|149444.8|149608|149485.7|149569.9|149439.9|261
1581388800000|2020-02-11 02:40:00|149576.1|149446.1|149571.6|149441.6|149590.8|149472.9|149530.1|149416.3|305
1581389100000|2020-02-11 02:45:00|149573.1|149443.1|149590.3|149460.3|149596.7|149466.7|149556.1|149426.1|215
1581389400000|2020-02-11 02:50:00|149589.2|149459.2|149589.6|149459.6|149636.5|149506.5|149584.9|149454.9|244
1581389700000|2020-02-11 02:55:00|149596.6|149466.6|149609.8|149479.8|149619.7|149522.1|149568.4|149452.7|228
1581390000000|2020-02-11 03:00:00|149611.3|149481.3|149597.3|149507.3|149631.6|149520.5|149586.4|149469.4|293
1581390300000|2020-02-11 03:05:00|149597.1|149507.1|149560.7|149430.7|149603|149513|149544.3|149417.3|266
1581390600000|2020-02-11 03:10:00|149561|149431|149527.7|149437.7|149564.1|149446.2|149518.2|149413.6|157
1581390900000|2020-02-11 03:15:00|149521.9|149431.9|149574.9|149444.9|149578.3|149458.5|149511.5|149415.2|326
1581391200000|2020-02-11 03:20:00|149574.5|149444.5|149559.9|149469.9|149585.9|149477.2|149551|149421|246
1581391500000|2020-02-11 03:25:00|149564.2|149474.2|149625.7|149495.7|149631.9|149501.9|149555.2|149465.2|225
1581391800000|2020-02-11 03:30:00|149629.1|149499.1|149610.9|149480.9|149631.4|149501.4|149599.7|149469.7|348
1581392100000|2020-02-11 03:35:00|149611.3|149481.3|149610.2|149480.2|149616.6|149486.6|149597.2|149467.2|170
1581392400000|2020-02-11 03:40:00|149614.2|149484.2|149619.5|149489.5|149619.5|149489.5|149606.3|149476.3|115
1581392700000|2020-02-11 03:45:00|149614.6|149484.6|149610.5|149480.5|149620.3|149490.3|149603.8|149473.8|131
1581393000000|2020-02-11 03:50:00|149611.2|149481.2|149610.9|149480.9|149616.8|149486.8|149565.4|149445.2|177
1581393300000|2020-02-11 03:55:00|149611.2|149481.2|149607.6|149477.6|149614.3|149485|149563.7|149449.5|170
1581393600000|2020-02-11 04:00:00|149611.7|149481.7|149626.5|149496.5|149629.6|149499.6|149609.2|149479.2|201
1581393900000|2020-02-11 04:05:00|149629.3|149499.3|149610|149480|149629.8|149499.8|149606.5|149476.5|143
1581394200000|2020-02-11 04:10:00|149611.3|149481.3|149613|149483|149621.4|149491.4|149601.5|149471.5|186
1581394500000|2020-02-11 04:15:00|149612.4|149482.4|149622.8|149492.8|149627.9|149497.9|149609.4|149479.4|139
1581394800000|2020-02-11 04:20:00|149623.4|149493.4|149639|149509|149645.9|149515.9|149577.3|149480.2|170
1581395100000|2020-02-11 04:25:00|149641.1|149511.1|149645.9|149515.9|149649.3|149519.3|149624.9|149494.9|204
1581395400000|2020-02-11 04:30:00|149645.7|149515.7|149651.8|149561.8|149672.4|149565.2|149641.8|149515.7|204
1581395700000|2020-02-11 04:35:00|149652.7|149562.7|149655|149525|149661.5|149563|149635.7|149513.9|219
1581396000000|2020-02-11 04:40:00|149652.7|149522.7|149648.5|149518.5|149673.3|149563.5|149623.5|149493.5|162
1581396300000|2020-02-11 04:45:00|149649.1|149519.1|149642.6|149552.6|149670.5|149564.4|149626.2|149496.2|178
1581396600000|2020-02-11 04:50:00|149642.3|149552.3|149638.4|149508.4|149656.2|149554.4|149617.6|149487.6|411
1581396900000|2020-02-11 04:55:00|149639|149509|149640.6|149510.6|149650.8|149520.8|149627|149497|1080
1581397200000|2020-02-11 05:00:00|149649.5|149519.5|149637.4|149507.4|149664.5|149555.4|149615.9|149485.9|532
1581397500000|2020-02-11 05:05:00|149638.6|149508.6|149619.1|149489.1|149679.3|149577.5|149604|149479.1|291
1581397800000|2020-02-11 05:10:00|149619.5|149489.5|149607.6|149477.6|149624|149494|149586.2|149456.2|186
1581398100000|2020-02-11 05:15:00|149607.7|149477.7|149590.2|149460.2|149622.7|149523.6|149557|149427|290
1581398400000|2020-02-11 05:20:00|149590.7|149460.7|149596.6|149466.6|149611|149500.5|149585.5|149455.5|211
1581398700000|2020-02-11 05:25:00|149595.8|149465.8|149566.3|149476.3|149609.8|149489.4|149557.3|149444.1|303
1581399000000|2020-02-11 05:30:00|149566.2|149476.2|149562.5|149472.5|149590.3|149493.7|149557|149440.7|245
1581399300000|2020-02-11 05:35:00|149562.3|149472.3|149577.3|149487.3|149587.9|149492.9|149562.2|149455|200
1581399600000|2020-02-11 05:40:00|149577|149487|149659|149529|149676.8|149546.8|149572|149467|297
1581399900000|2020-02-11 05:45:00|149659.8|149529.8|149631.3|149501.3|149664.1|149548.6|149617.7|149488.1|363
1581400200000|2020-02-11 05:50:00|149632.5|149502.5|149608.2|149478.2|149688.7|149576.9|149607.2|149477.2|476
1581400500000|2020-02-11 05:55:00|149608.7|149478.7|149431.6|149301.6|149611.9|149489|149356.8|149226.8|441
1581400800000|2020-02-11 06:00:00|149430.7|149300.7|149371.2|149281.2|149430.7|149326|149369.5|149255.8|304
1581401100000|2020-02-11 06:05:00|149371.1|149281.1|149477.6|149347.6|149501.1|149372.1|149370.1|149274.2|327
1581401400000|2020-02-11 06:10:00|149478.7|149348.7|149533.4|149403.4|149558.5|149428.5|149473.2|149343.2|321
1581401700000|2020-02-11 06:15:00|149534.8|149404.8|149513.5|149423.5|149594.4|149464.4|149498.1|149377.3|296
1581402000000|2020-02-11 06:20:00|149512.5|149422.5|149515.6|149425.6|149526.3|149436.3|149491|149384.6|276
1581402300000|2020-02-11 06:25:00|149517.3|149427.3|149507.4|149377.4|149518|149428|149469.9|149359.2|287
1581402600000|2020-02-11 06:30:00|149506.7|149376.7|149436.7|149346.7|149508.2|149390.8|149417.3|149287.3|436
1581402900000|2020-02-11 06:35:00|149436.1|149346.1|149504.9|149414.9|149534.9|149432.5|149428.6|149338.6|324
1581403200000|2020-02-11 06:40:00|149506.4|149416.4|149527.2|149437.2|149535.3|149445.3|149484.3|149392|375
1581403500000|2020-02-11 06:45:00|149526.6|149436.6|149434|149304|149533.5|149443.5|149411.8|149300.5|300
1581403800000|2020-02-11 06:50:00|149435.6|149305.6|149515.4|149425.4|149524.5|149430.7|149435.6|149305.6|407
1581404100000|2020-02-11 06:55:00|149513.5|149423.5|149566.4|149476.4|149572|149482|149504.9|149414.9|321
1581404400000|2020-02-11 07:00:00|149578|149488|149542.2|149452.2|149602.3|149512.3|149509.2|149419.2|591
1581404700000|2020-02-11 07:05:00|149542|149452|149590.5|149500.5|149593.2|149503.2|149531.5|149441.5|338
1581405000000|2020-02-11 07:10:00|149589.7|149499.7|149598.4|149508.4|149668.8|149578.8|149580|149490|530
1581405300000|2020-02-11 07:15:00|149598.6|149508.6|149617.3|149527.3|149637.3|149547.3|149512.5|149422.5|601
1581405600000|2020-02-11 07:20:00|149617.4|149527.4|149594.8|149504.8|149648|149558|149567.9|149477.9|718
1581405900000|2020-02-11 07:25:00|149596.1|149506.1|149659.6|149569.6|149710|149620|149588.3|149498.3|681
1581406200000|2020-02-11 07:30:00|149660.5|149570.5|149820.8|149730.8|149869.4|149769.7|149584.1|149494.1|740
1581406500000|2020-02-11 07:35:00|149820.9|149730.9|149849.3|149759.3|149850.3|149760.3|149731.1|149641.1|680
1581406800000|2020-02-11 07:40:00|149849.5|149759.5|149839.4|149749.4|149852.1|149762.1|149802|149712|541
1581407100000|2020-02-11 07:45:00|149832.3|149742.3|149626.2|149536.2|149840.3|149750.3|149610.7|149520.7|611
1581407400000|2020-02-11 07:50:00|149617.9|149527.9|149619.9|149529.9|149625.9|149535.9|149551.3|149461.3|594
1581407700000|2020-02-11 07:55:00|149616.2|149526.2|149566.7|149476.7|149641.7|149551.7|149533.3|149443.3|594
1581408000000|2020-02-11 08:00:00|149565.4|149475.4|149409.3|149319.3|149577|149487|149328.6|149238.6|1056
1581408300000|2020-02-11 08:05:00|149407.7|149317.7|149402.7|149312.7|149525.5|149435.5|149393.4|149303.4|907
1581408600000|2020-02-11 08:10:00|149402.6|149312.6|149330.3|149240.3|149425|149335|149280.3|149190.3|827
1581408900000|2020-02-11 08:15:00|149329.8|149239.8|149081.3|148991.3|149329.8|149239.8|149057.1|148967.1|925
1581409200000|2020-02-11 08:20:00|149073.1|148983.1|148967.8|148877.8|149096.5|149006.5|148852.6|148762.6|979
1581409500000|2020-02-11 08:25:00|148967.1|148877.1|149002.2|148912.2|149030.8|148940.8|148954.9|148864.9|899
1581409800000|2020-02-11 08:30:00|149001.3|148911.3|148998|148908|149027.8|148937.8|148983.9|148893.9|799
1581410100000|2020-02-11 08:35:00|148997.7|148907.7|149024.2|148934.2|149031.4|148941.4|148981.4|148891.4|804
1581410400000|2020-02-11 08:40:00|149024|148934|149003.3|148913.3|149089.8|148999.8|149002.8|148912.8|659
1581410700000|2020-02-11 08:45:00|149004.2|148914.2|149096.7|149006.7|149120.7|149030.7|148996|148906|707
1581411000000|2020-02-11 08:50:00|149091.1|149001.1|149069.9|148979.9|149114.5|149024.5|149031|148941|713
1581411300000|2020-02-11 08:55:00|149070.1|148980.1|149088.1|148998.1|149098.7|149008.7|149046.1|148956.1|574
1581411600000|2020-02-11 09:00:00|149088.6|148998.6|149090.4|149000.4|149123|149033|149065.2|148975.2|813
1581411900000|2020-02-11 09:05:00|149090.5|149000.5|149054.9|148964.9|149127.1|149037.1|149006.8|148916.8|817
1581412200000|2020-02-11 09:10:00|149054.7|148964.7|149069.5|148979.5|149099.9|149009.9|149050.6|148960.6|711
1581412500000|2020-02-11 09:15:00|149068.3|148978.3|148952|148862|149071.1|148981.1|148905.6|148815.6|882
1581412800000|2020-02-11 09:20:00|148955.4|148865.4|148884.8|148794.8|148961.5|148871.5|148864.5|148774.5|757
1581413100000|2020-02-11 09:25:00|148885.2|148795.2|148814.3|148724.3|148900.8|148810.8|148788.4|148698.4|578
1581413400000|2020-02-11 09:30:00|148810.6|148720.6|148635.6|148545.6|148848.1|148758.1|148586.5|148496.5|849
1581413700000|2020-02-11 09:35:00|148635.2|148545.2|148752.9|148662.9|148752.9|148662.9|148618.4|148528.4|831
1581414000000|2020-02-11 09:40:00|148753.6|148663.6|148819.1|148729.1|148819.1|148729.1|148699.8|148609.8|761
1581414300000|2020-02-11 09:45:00|148818.6|148728.6|148908.4|148818.4|148914.5|148824.5|148818.6|148728.6|653
1581414600000|2020-02-11 09:50:00|148908.2|148818.2|148789|148699|148910.3|148820.3|148785.4|148695.4|730
1581414900000|2020-02-11 09:55:00|148788.7|148698.7|148773.5|148683.5|148808.8|148718.8|148769.3|148679.3|568
1581415200000|2020-02-11 10:00:00|148773.2|148683.2|148864.1|148774.1|148901.1|148811.1|148771.8|148681.8|715
1581415500000|2020-02-11 10:05:00|148863.2|148773.2|149021.7|148931.7|149026.5|148936.5|148839.3|148749.3|761
1581415800000|2020-02-11 10:10:00|149021.4|148931.4|149086.3|148996.3|149156.4|149066.4|148997.7|148907.7|742
1581416100000|2020-02-11 10:15:00|149085.3|148995.3|148974.6|148884.6|149087.5|148997.5|148973.4|148883.4|612
1581416400000|2020-02-11 10:20:00|148974.9|148884.9|148916.7|148826.7|148975.8|148885.8|148868.3|148778.3|706
1581416700000|2020-02-11 10:25:00|148916.8|148826.8|148971.5|148881.5|148992.7|148902.7|148912.9|148822.9|557
1581417000000|2020-02-11 10:30:00|148972|148882|149064.8|148974.8|149077.5|148987.5|148971.9|148881.9|387
1581417300000|2020-02-11 10:35:00|149063|148973|148950.2|148860.2|149068.2|148978.2|148935.3|148845.3|719
1581417600000|2020-02-11 10:40:00|148948.8|148858.8|149026.2|148936.2|149055.6|148965.6|148944.5|148854.5|655
1581417900000|2020-02-11 10:45:00|149025.9|148935.9|148975.2|148885.2|149050.1|148960.1|148971.4|148881.4|631
1581418200000|2020-02-11 10:50:00|148976.7|148886.7|148864.6|148774.6|148978.2|148888.2|148862.2|148772.2|541
1581418500000|2020-02-11 10:55:00|148864.4|148774.4|148843.9|148713.9|148919|148829|148819.8|148685|627
1581418800000|2020-02-11 11:00:00|148844.7|148714.7|149011.6|148921.6|149070.2|148980.2|148844.7|148713|738
1581419100000|2020-02-11 11:05:00|149011|148921|148923.6|148833.6|149034.6|148944.6|148871.7|148781.7|655
1581419400000|2020-02-11 11:10:00|148923.3|148833.3|148907.6|148817.6|148989.3|148899.3|148862|148772|637
1581419700000|2020-02-11 11:15:00|148907.5|148817.5|148896.3|148806.3|148915.6|148825.6|148863.1|148773.1|704
1581420000000|2020-02-11 11:20:00|148896.4|148806.4|148852.7|148762.7|148922.9|148832.9|148813.5|148723.5|516
1581420300000|2020-02-11 11:25:00|148852.2|148762.2|148919.3|148829.3|148927.3|148837.3|148782|148692|549
1581420600000|2020-02-11 11:30:00|148918.8|148828.8|148836.5|148746.5|148932.3|148842.3|148823.1|148733.1|543
1581420900000|2020-02-11 11:35:00|148836.2|148746.2|148798.5|148708.5|148854.5|148764.5|148762.9|148672.9|636
1581421200000|2020-02-11 11:40:00|148797.9|148707.9|148857.3|148767.3|148862.3|148772.3|148797.9|148707.9|640
1581421500000|2020-02-11 11:45:00|148857|148767|148882.2|148792.2|148903.4|148813.4|148812.5|148722.5|738
1581421800000|2020-02-11 11:50:00|148882.5|148792.5|148862.9|148772.9|148906.4|148816.4|148808.6|148718.6|689
1581422100000|2020-02-11 11:55:00|148865.7|148775.7|148902.2|148812.2|148905|148815|148860.5|148770.5|570
1581422400000|2020-02-11 12:00:00|148902.3|148812.3|148904.5|148814.5|148912.9|148822.9|148859.1|148769.1|704
1581422700000|2020-02-11 12:05:00|148904.6|148814.6|148874.9|148784.9|148904.8|148814.8|148824.5|148734.5|540
1581423000000|2020-02-11 12:10:00|148876|148786|148888.8|148798.8|148907.4|148817.4|148868.5|148778.5|555
1581423300000|2020-02-11 12:15:00|148888.5|148798.5|148990.4|148900.4|149012.9|148922.9|148888.5|148798.5|666
1581423600000|2020-02-11 12:20:00|148990.5|148900.5|148805.2|148715.2|148991.7|148901.7|148805|148715|701
1581423900000|2020-02-11 12:25:00|148802.9|148712.9|148682.2|148592.2|148812.9|148722.9|148682.2|148592.2|741
1581424200000|2020-02-11 12:30:00|148678.6|148588.6|148688.2|148598.2|148751.4|148661.4|148651.7|148561.7|724
1581424500000|2020-02-11 12:35:00|148688.6|148598.6|148717|148627|148721.7|148631.7|148687.5|148597.5|484
1581424800000|2020-02-11 12:40:00|148716.7|148626.7|148666.8|148576.8|148733.2|148643.2|148665|148575|518
1581425100000|2020-02-11 12:45:00|148668.6|148578.6|148660.4|148570.4|148669.7|148579.7|148611.4|148521.4|786
1581425400000|2020-02-11 12:50:00|148660.3|148570.3|148762.3|148672.3|148770.4|148680.4|148648.1|148558.1|776
1581425700000|2020-02-11 12:55:00|148761.6|148671.6|148840.2|148750.2|148860|148770|148724.8|148634.8|827
1581426000000|2020-02-11 13:00:00|148839.9|148749.9|148802.8|148712.8|148842.4|148752.4|148726.3|148636.3|951
1581426300000|2020-02-11 13:05:00|148797.6|148707.6|148946.3|148856.3|148962.2|148872.2|148784.7|148694.7|897
1581426600000|2020-02-11 13:10:00|148945.4|148855.4|148964.5|148874.5|149006.6|148916.6|148944.2|148854.2|671
1581426900000|2020-02-11 13:15:00|148962.7|148872.7|148977.5|148887.5|149008.5|148918.5|148940.7|148850.7|769
1581427200000|2020-02-11 13:20:00|148973.2|148883.2|149023.2|148933.2|149064.5|148974.5|148958.8|148868.8|811
1581427500000|2020-02-11 13:25:00|149023.9|148933.9|149071.9|148981.9|149073.4|148983.4|149005.4|148915.4|831
1581427800000|2020-02-11 13:30:00|149071.1|148981.1|149102.9|149012.9|149131.3|149041.3|148992.6|148902.6|1091
1581428100000|2020-02-11 13:35:00|149102|149012|149116.1|149026.1|149156.7|149066.7|149078|148988|1027
1581428400000|2020-02-11 13:40:00|149116.6|149026.6|149092.7|149002.7|149128.6|149038.6|149025.1|148935.1|957
1581428700000|2020-02-11 13:45:00|149090.7|149000.7|148999|148909|149161.3|149071.3|148952.9|148862.9|902
1581429000000|2020-02-11 13:50:00|148999.3|148909.3|148914.3|148824.3|149015.5|148925.5|148884.3|148794.3|888
1581429300000|2020-02-11 13:55:00|148918.2|148828.2|148738.5|148648.5|148947.2|148857.2|148729.8|148639.8|952
1581429600000|2020-02-11 14:00:00|148737.1|148647.1|148829|148739|148833.2|148743.2|148734.5|148644.5|1056
1581429900000|2020-02-11 14:05:00|148833.7|148743.7|148723.9|148633.9|148863.2|148773.2|148710|148620|961
1581430200000|2020-02-11 14:10:00|148723.3|148633.3|148708.4|148618.4|148774.1|148684.1|148700.5|148610.5|809
1581430500000|2020-02-11 14:15:00|148707.9|148617.9|148719.3|148629.3|148765.6|148675.6|148598.3|148508.3|909
1581430800000|2020-02-11 14:20:00|148718.7|148628.7|148694.1|148604.1|148721.2|148631.2|148633.4|148543.4|828
1581431100000|2020-02-11 14:25:00|148694.7|148604.7|148818.2|148728.2|148830.1|148740.1|148693.9|148603.9|797
1581431400000|2020-02-11 14:30:00|148817.3|148727.3|148945.4|148855.4|148953.2|148863.2|148773.6|148683.6|1155
1581431700000|2020-02-11 14:35:00|148944|148854|148933.2|148843.2|149020.2|148930.2|148919.4|148829.4|1144
1581432000000|2020-02-11 14:40:00|148936|148846|148891.9|148801.9|148954.5|148864.5|148801.5|148711.5|1013
1581432300000|2020-02-11 14:45:00|148890.1|148800.1|148918.5|148828.5|148986.9|148896.9|148877.8|148787.8|880
1581432600000|2020-02-11 14:50:00|148917.3|148827.3|148800.1|148710.1|148939.9|148849.9|148778.5|148688.5|965
1581432900000|2020-02-11 14:55:00|148799.5|148709.5|148755.2|148665.2|148818.4|148728.4|148698.8|148608.8|1063
1581433200000|2020-02-11 15:00:00|148754.7|148664.7|148593|148503|148768.8|148678.8|148543.2|148453.2|1076
1581433500000|2020-02-11 15:05:00|148583.8|148493.8|148352.5|148262.5|148606.6|148516.6|148319.8|148229.8|1063
1581433800000|2020-02-11 15:10:00|148354|148264|148337.5|148247.5|148456.5|148366.5|148319.6|148229.6|1086
1581434100000|2020-02-11 15:15:00|148337.6|148247.6|148216.7|148126.7|148352.8|148262.8|148171.9|148081.9|850
1581434400000|2020-02-11 15:20:00|148217.1|148127.1|148230.2|148140.2|148238.7|148148.7|148112.7|148022.7|910
1581434700000|2020-02-11 15:25:00|148228.6|148138.6|148253.7|148163.7|148302.5|148212.5|148213.9|148123.9|924
1581435000000|2020-02-11 15:30:00|148254.1|148164.1|148273.1|148183.1|148324.2|148234.2|148210.7|148120.7|842
1581435300000|2020-02-11 15:35:00|148273.4|148183.4|148331|148241|148370.5|148280.5|148272.6|148182.6|802
1581435600000|2020-02-11 15:40:00|148332.1|148242.1|148300.2|148210.2|148334.9|148244.9|148229.2|148139.2|992
1581435900000|2020-02-11 15:45:00|148300.1|148210.1|148387.1|148297.1|148421.2|148331.2|148290.7|148200.7|1055
1581436200000|2020-02-11 15:50:00|148390.8|148300.8|148209.5|148119.5|148398.5|148308.5|148118.7|148028.7|1022
1581436500000|2020-02-11 15:55:00|148210|148120|148203.9|148113.9|148228.7|148138.7|148160.6|148070.6|972
1581436800000|2020-02-11 16:00:00|148202.9|148112.9|148308.8|148218.8|148314.9|148224.9|148202.7|148112.7|914
1581437100000|2020-02-11 16:05:00|148308.9|148218.9|148334.7|148244.7|148336.5|148246.5|148261.2|148171.2|856
1581437400000|2020-02-11 16:10:00|148337.1|148247.1|148324.3|148234.3|148380.3|148290.3|148304.7|148214.7|905
1581437700000|2020-02-11 16:15:00|148326.2|148236.2|148314.3|148224.3|148359|148269|148272.8|148182.8|876
1581438000000|2020-02-11 16:20:00|148306.6|148216.6|148520.4|148430.4|148530.8|148440.8|148303.6|148213.6|837
1581438300000|2020-02-11 16:25:00|148516.3|148426.3|148544.4|148454.4|148566.9|148476.9|148505.7|148415.7|1000
1581438600000|2020-02-11 16:30:00|148545.2|148455.2|148573.7|148483.7|148601.8|148511.8|148519|148429|1066
1581438900000|2020-02-11 16:35:00|148570.1|148480.1|148597.8|148507.8|148655.3|148565.3|148515|148425|1004
1581439200000|2020-02-11 16:40:00|148598|148508|148605.3|148515.3|148654.9|148564.9|148582.7|148492.7|1034
1581439500000|2020-02-11 16:45:00|148604.5|148514.5|148465.3|148375.3|148604.5|148514.5|148447.3|148357.3|820
1581439800000|2020-02-11 16:50:00|148466.3|148376.3|148491.1|148401.1|148507.3|148417.3|148465.5|148375.5|913
1581440100000|2020-02-11 16:55:00|148491.5|148401.5|148599.7|148509.7|148614.1|148524.1|148482.8|148392.8|977
1581440400000|2020-02-11 17:00:00|148598.3|148508.3|148408.5|148318.5|148613|148523|148395.9|148305.9|985
1581440700000|2020-02-11 17:05:00|148409|148319|148500.1|148410.1|148504.7|148414.7|148362.9|148272.9|1011
1581441000000|2020-02-11 17:10:00|148502.7|148412.7|148522.7|148432.7|148530.9|148440.9|148459.2|148369.2|943
1581441300000|2020-02-11 17:15:00|148524.2|148434.2|148335.1|148245.1|148534|148444|148330.7|148225.7|908
1581441600000|2020-02-11 17:20:00|148334.5|148244.5|148288.9|148198.9|148340.7|148250.7|148221.6|148131.6|867
1581441900000|2020-02-11 17:25:00|148288.6|148198.6|148046.9|147956.9|148295.2|148205.2|148039.2|147940.5|875
1581442200000|2020-02-11 17:30:00|148047.2|147957.2|148095|148005|148161.4|148053.2|148035.3|147945.3|756
1581442500000|2020-02-11 17:35:00|148094.8|148004.8|148026.6|147936.6|148133.4|148043.4|148013.6|147923.6|819
1581442800000|2020-02-11 17:40:00|148026.9|147936.9|148128.2|148038.2|148133.7|148043.7|148016.4|147926.4|661
1581443100000|2020-02-11 17:45:00|148128.1|148038.1|148183|148093|148196|148106|148117.2|148027.2|641
1581443400000|2020-02-11 17:50:00|148182|148092|148283.5|148193.5|148289.4|148199.4|148181.7|148091.7|640
1581443700000|2020-02-11 17:55:00|148283.4|148193.4|148221.9|148131.9|148287.2|148197.2|148136|148046|641
1581444000000|2020-02-11 18:00:00|148221.4|148131.4|148237.1|148147.1|148269.9|148179.9|148188.5|148098.5|625
1581444300000|2020-02-11 18:05:00|148234.8|148144.8|148118.5|148028.5|148236.2|148146.2|148115.4|148025.4|648
1581444600000|2020-02-11 18:10:00|148119.2|148029.2|147921.9|147831.9|148122.6|148032.6|147917.5|147827.5|825
1581444900000|2020-02-11 18:15:00|147922.3|147832.3|147982.5|147892.5|148011.3|147921.3|147854|147764|779
1581445200000|2020-02-11 18:20:00|147982.4|147892.4|147929.3|147839.3|148018.7|147928.7|147914.6|147824.6|619
1581445500000|2020-02-11 18:25:00|147930.7|147840.7|147962.4|147872.4|147977.8|147887.8|147914.7|147824.7|748
1581445800000|2020-02-11 18:30:00|147963.4|147873.4|147986.7|147896.7|147998.2|147908.2|147958.1|147868.1|610
1581446100000|2020-02-11 18:35:00|147984.7|147894.7|147994.2|147904.2|147997|147907|147962.4|147872.4|506
1581446400000|2020-02-11 18:40:00|147993.9|147903.9|147973.8|147883.8|147996.5|147906.5|147965.7|147875.7|657
1581446700000|2020-02-11 18:45:00|147973.1|147883.1|147988.2|147898.2|147992.3|147902.3|147967|147877|590
1581447000000|2020-02-11 18:50:00|147988.9|147898.9|148050.7|147960.7|148061.7|147971.7|147985.6|147895.6|761
1581447300000|2020-02-11 18:55:00|148051.4|147961.4|148002|147912|148079.9|147989.9|147992.8|147902.8|852
1581447600000|2020-02-11 19:00:00|148002.9|147912.9|147996.6|147906.6|148016.8|147926.8|147937.8|147847.8|850
1581447900000|2020-02-11 19:05:00|147998.5|147908.5|147987.6|147897.6|148028|147938|147972.2|147882.2|903
1581448200000|2020-02-11 19:10:00|147987.7|147897.7|147962.3|147872.3|148001.9|147911.9|147949.5|147859.5|740
1581448500000|2020-02-11 19:15:00|147962.5|147872.5|147862.5|147772.5|147968.1|147878.1|147851.1|147761.1|766
1581448800000|2020-02-11 19:20:00|147853.6|147763.6|148005.5|147915.5|148010.4|147920.4|147853|147763|938
1581449100000|2020-02-11 19:25:00|148005|147915|147980.9|147890.9|148021.8|147931.8|147975.4|147885.4|844
1581449400000|2020-02-11 19:30:00|147980.4|147890.4|148015.5|147925.5|148023.3|147933.3|147976.5|147886.5|856
1581449700000|2020-02-11 19:35:00|148016.1|147926.1|148003.7|147913.7|148065.3|147975.3|147994.5|147904.5|879
1581450000000|2020-02-11 19:40:00|148003.8|147913.8|148017.7|147927.7|148040.6|147950.6|147992.9|147902.9|817
1581450300000|2020-02-11 19:45:00|148020.6|147930.6|148035.6|147945.6|148075.1|147985.1|148016.5|147926.5|830
1581450600000|2020-02-11 19:50:00|148032.5|147942.5|148058.7|147968.7|148090.3|148000.3|148023.2|147933.2|866
1581450900000|2020-02-11 19:55:00|148061.5|147971.5|148083.4|147993.4|148104.6|148014.6|148030.1|147940.1|819
1581451200000|2020-02-11 20:00:00|148081|147991|148147.6|148057.6|148191.1|148101.1|148080.3|147990.3|967
1581451500000|2020-02-11 20:05:00|148148.5|148058.5|148199.7|148109.7|148214.1|148124.1|148128.9|148038.9|907
1581451800000|2020-02-11 20:10:00|148199.2|148109.2|148213.9|148123.9|148241.6|148151.6|148190.3|148100.3|845
1581452100000|2020-02-11 20:15:00|148213.5|148123.5|148210.7|148120.7|148245.8|148155.8|148201.2|148111.2|856
1581452400000|2020-02-11 20:20:00|148211.2|148121.2|148139|148049|148211.2|148121.2|148136.8|148046.8|743
1581452700000|2020-02-11 20:25:00|148137.7|148047.7|148070.9|147980.9|148157.3|148067.3|148035.1|147905.1|717
1581453000000|2020-02-11 20:30:00|148071.9|147981.9|148023.3|147933.3|148076.3|147986.3|148017.3|147927.3|827
1581453300000|2020-02-11 20:35:00|148022.8|147932.8|148011.2|147921.2|148024.5|147934.5|148005.4|147915.4|556
1581453600000|2020-02-11 20:40:00|148009.9|147919.9|147953.8|147863.8|148015.4|147925.4|147935.8|147845.8|644
1581453900000|2020-02-11 20:45:00|147950.9|147860.9|147960.9|147870.9|147965.1|147875.1|147878.3|147788.3|652
1581454200000|2020-02-11 20:50:00|147961.3|147871.3|148139.7|148049.7|148145.2|148055.2|147957.9|147867.9|884
1581454500000|2020-02-11 20:55:00|148136.5|148046.5|148202.2|148112.2|148253|148163|148132.4|148042.4|776
1581454800000|2020-02-11 21:00:00|148197.9|148107.9|148223.8|148133.8|148248.9|148158.9|148168.4|148078.4|645
1581455100000|2020-02-11 21:05:00|148224.6|148134.6|148312.7|148222.7|148316.5|148226.5|148212.7|148122.7|519
1581455400000|2020-02-11 21:10:00|148313.5|148223.5|148274.1|148184.1|148317.9|148227.9|148261.7|148171.7|459
1581455700000|2020-02-11 21:15:00|148277.9|148187.9|148279|148189|148287.1|148197.1|148265.6|148175.6|410
1581456000000|2020-02-11 21:20:00|148280.2|148190.2|148293.9|148203.9|148303.8|148213.8|148275.6|148185.6|333
1581456300000|2020-02-11 21:25:00|148293.3|148203.3|148311.6|148221.6|148317.8|148227.8|148284.3|148194.3|413
1581456600000|2020-02-11 21:30:00|148312.7|148222.7|148301.1|148211.1|148314.8|148224.8|148291.7|148201.7|193
1581456900000|2020-02-11 21:35:00|148319.2|148189.2|148289.2|148199.2|148327.5|148214.7|148286.7|148181.9|196
1581457200000|2020-02-11 21:40:00|148287|148197|148312|148222|148325.8|148223.1|148287|148184.8|207
1581457500000|2020-02-11 21:45:00|148311.9|148221.9|148322.3|148192.3|148332|148221.9|148294.8|148189.3|193
1581457800000|2020-02-11 21:50:00|148322.4|148192.4|148300.5|148210.5|148331|148220.2|148294.2|148185.4|195
1581458100000|2020-02-11 21:55:00|148320.3|148190.3|148281.8|148057.5|148355.8|148197.6|148275|148023.3|270
1581458400000|2020-02-11 22:00:00|148274.2|147994.7|148321.1|148047.1|148406.5|148066.1|148274.2|147859.2|70
1581458700000|2020-02-11 22:05:00|148401.7|147902.6|148306|147876|148468.9|148003|148255.9|147854.6|127
1581459000000|2020-02-11 22:10:00|148278.7|147954.7|148377.8|147896.8|148444.9|147984|148235.4|147863.7|109
1581459300000|2020-02-11 22:15:00|148436.8|147871.8|148240.7|147947.5|148437.9|148017|148210|147867.6|238
1581459600000|2020-02-11 22:20:00|148223.5|147971.3|148272|147959.8|148297.8|148010.4|148197.4|147890.1|215
1581459900000|2020-02-11 22:25:00|148275.3|147935.7|148279.2|147986.1|148327.4|148024.2|148198.8|147901.4|140
1581460200000|2020-02-11 22:30:00|148278|147984.3|148309.9|147923.9|148342.7|148047|148236.6|147923.9|766
1581460500000|2020-02-11 22:35:00|148322.9|147932.7|148251.2|147996.2|148341.8|148011.7|148231.1|147923.9|774
1581460800000|2020-02-11 22:40:00|148253.9|147995.7|148257.4|147995.6|148334.5|148016.6|148226.1|147929.8|280
1581461100000|2020-02-11 22:45:00|148283.3|147975|148232.2|147978.6|148304.2|148019.8|148209.4|147942.6|460
1581461400000|2020-02-11 22:50:00|148231.3|147983.9|148230.7|147962.3|148277.5|148033.3|148195.2|147936.1|242
1581461700000|2020-02-11 22:55:00|148227.6|147967|148262.3|147943.4|148273.6|148014.5|148179.1|147939.6|225
1581462000000|2020-02-11 23:00:00|148238.9|147984.1|148252.2|148080.7|148261|148093.2|148205.5|147984.1|326
1581462300000|2020-02-11 23:05:00|148239|148093.2|148241.1|148075.7|148269.2|148093.2|148219.4|148048.2|253
1581462600000|2020-02-11 23:10:00|148239.9|148072.8|148231.2|148029.2|148255.5|148084.1|148218.4|148021.3|407
1581462900000|2020-02-11 23:15:00|148235.8|148030.7|148235.6|148032.9|148254.3|148085|148225.9|147997.2|237
1581463200000|2020-02-11 23:20:00|148252|148034|148256.1|148025.6|148267.1|148058.7|148215.4|147977.5|310
1581463500000|2020-02-11 23:25:00|148252.5|148042.2|148257.7|148043.2|148304.9|148108.6|148153.9|147972|454
1581463800000|2020-02-11 23:30:00|148260.6|148052.9|148254.1|148049.3|148275.2|148077.8|148231.2|148012.7|407
1581464100000|2020-02-11 23:35:00|148253|148053.7|148256.9|148045.5|148269.6|148070|148217.3|148033.1|214
1581464400000|2020-02-11 23:40:00|148259.4|148043.2|148220.6|148030|148269.3|148050.8|148217.6|148001.3|302
1581464700000|2020-02-11 23:45:00|148222.7|148031|148211.2|148010.4|148253.4|148038|148194.4|147987|245
1581465000000|2020-02-11 23:50:00|148210.3|148009|148203.3|147987.8|148240.6|148021.2|148184|147972.5|244
1581465300000|2020-02-11 23:55:00|148197.6|147994.6|148174.2|147986.3|148238.9|148018.1|148147.2|147953.9|333
1581465600000|2020-02-12 00:00:00|148144.3|147985.5|148156.8|148026.8|148176.6|148046.1|148123.5|147974.3|313
1581465900000|2020-02-12 00:05:00|148156.7|148026.7|148143.8|148013.8|148163|148033|148126.2|147996.2|254
1581466200000|2020-02-12 00:10:00|148141.5|148011.5|148167|148029.7|148175.8|148041.3|148132.5|148002.5|285
1581466500000|2020-02-12 00:15:00|148170.4|148027.7|148157.3|148027.3|148202.9|148038.2|148141.4|148011.4|348
1581466800000|2020-02-12 00:20:00|148157.7|148027.7|148162.9|148032.9|148168.8|148036.8|148145.2|148015.2|203
1581467100000|2020-02-12 00:25:00|148160.3|148030.3|148166.6|148036.6|148179.6|148049.6|148153.5|148023.5|234
1581467400000|2020-02-12 00:30:00|148166.9|148036.9|148172.3|148042.3|148186.9|148056.9|148161.9|148029.7|268
1581467700000|2020-02-12 00:35:00|148172.7|148042.7|148166.4|148036.4|148199.8|148069.8|148149.4|148019.4|341
1581468000000|2020-02-12 00:40:00|148166.6|148036.6|148163.9|148033.9|148185|148050.6|148163.9|148033.9|245
1581468300000|2020-02-12 00:45:00|148163.1|148033.1|148183.9|148053.9|148198.7|148079.6|148154.6|148024.6|299
1581468600000|2020-02-12 00:50:00|148185.2|148055.2|148160.2|148030.2|148193|148065.7|148127.5|148005.2|346
1581468900000|2020-02-12 00:55:00|148157.7|148027.7|148169.7|148031.7|148190.9|148060.9|148118.1|148018.2|260
1581469200000|2020-02-12 01:00:00|148170|148031.8|148039|147909|148180.2|148041|148021.9|147891.9|450
1581469500000|2020-02-12 01:05:00|148038.9|147908.9|148055.6|147925.6|148100.8|147987.9|148006.1|147876.1|378
1581469800000|2020-02-12 01:10:00|148063.6|147933.6|148064.2|147934.2|148091.4|147961.4|148039.3|147918.6|331
1581470100000|2020-02-12 01:15:00|148062.8|147932.8|148041|147911|148082.3|147952.3|148030.4|147906.1|471
1581470400000|2020-02-12 01:20:00|148041.5|147911.5|148032.6|147902.6|148067.8|147937.8|148023.5|147893.5|352
1581470700000|2020-02-12 01:25:00|148034.3|147904.3|148063.9|147933.9|148075.1|147945.1|148006.5|147890.5|425
1581471000000|2020-02-12 01:30:00|148062.8|147932.8|148054.5|147924.5|148073.8|147943.8|148023.7|147893.7|440
1581471300000|2020-02-12 01:35:00|148052.7|147922.7|148038.1|147908.1|148084.3|147954.3|148023|147893|357
1581471600000|2020-02-12 01:40:00|148027.5|147897.5|148013.6|147883.6|148051.7|147921.7|147993.9|147874.6|274
1581471900000|2020-02-12 01:45:00|148014.4|147884.4|147982|147892|148028.3|147914.1|147978.7|147873.8|223
1581472200000|2020-02-12 01:50:00|147982.4|147892.4|148052.2|147922.2|148067|147937|147980.5|147884.4|299
1581472500000|2020-02-12 01:55:00|148054.8|147924.8|148016.6|147886.6|148059.1|147954.4|148003.2|147873.2|282
1581472800000|2020-02-12 02:00:00|148016.3|147886.3|148024.6|147894.6|148052.2|147922.2|147994.6|147873|255
1581473100000|2020-02-12 02:05:00|148028.4|147898.4|148007|147917|148035.2|147922.2|147993.2|147876.1|201
1581473400000|2020-02-12 02:10:00|148009|147919|147983.6|147893.6|148031.2|147919|147976.9|147886.9|247
1581473700000|2020-02-12 02:15:00|147989.2|147899.2|148017.1|147887.1|148024.9|147912.1|147976.1|147880.1|273
1581474000000|2020-02-12 02:20:00|148016.9|147886.9|148003.3|147873.3|148024.7|147916.6|147985.4|147873.2|241
1581474300000|2020-02-12 02:25:00|148018.1|147888.1|147985.3|147895.3|148021.4|147911.1|147956|147866|278
1581474600000|2020-02-12 02:30:00|147982.9|147892.9|147912|147822|147995.1|147905.1|147903.2|147789.4|301
1581474900000|2020-02-12 02:35:00|147914.4|147824.4|147964.5|147874.5|147999.2|147886.7|147899.9|147795.8|313
1581475200000|2020-02-12 02:40:00|147966|147876|147930|147800|148001.1|147887.3|147905.2|147792.9|407
1581475500000|2020-02-12 02:45:00|147930.6|147800.6|148008.5|147878.5|148026.9|147911.6|147925.2|147795.2|366
1581475800000|2020-02-12 02:50:00|148008.4|147878.4|147931.3|147801.3|148010.9|147880.9|147907.6|147795.6|317
1581476100000|2020-02-12 02:55:00|147931.2|147801.2|147850.3|147720.3|147977.5|147848.3|147837.1|147707.1|519
1581476400000|2020-02-12 03:00:00|147851|147721|147973.9|147843.9|148019.5|147884.3|147849.3|147719.3|378
1581476700000|2020-02-12 03:05:00|147972.7|147842.7|147957.3|147827.3|147973.2|147860.5|147846|147727.9|355
1581477000000|2020-02-12 03:10:00|147957.2|147827.2|148004.6|147856.5|148090.1|147958.2|147905.8|147775.8|448
1581477300000|2020-02-12 03:15:00|148001.8|147856.2|147994.2|147850.2|148029.8|147880.8|147966.5|147802.5|285
1581477600000|2020-02-12 03:20:00|147993.1|147851.2|147922.1|147792.1|148025.4|147864.4|147899.2|147741.4|333
1581477900000|2020-02-12 03:25:00|147917.2|147787.2|147992.4|147856.5|148016.5|147886.5|147881.2|147746.9|406
1581478200000|2020-02-12 03:30:00|147992.1|147856.7|147913.7|147783.7|148007.4|147869.2|147890.6|147760.6|306
1581478500000|2020-02-12 03:35:00|147913.5|147783.5|147869.3|147739.3|147931.7|147794.1|147860.1|147730.1|398
1581478800000|2020-02-12 03:40:00|147868.1|147738.1|147894|147764|147909.3|147767.7|147861.2|147731.2|314
1581479100000|2020-02-12 03:45:00|147891.1|147761.1|147880|147750|147924.4|147787.8|147866|147736|266
1581479400000|2020-02-12 03:50:00|147876.8|147746.8|147890.5|147760.5|147905.5|147767|147865|147735|271
1581479700000|2020-02-12 03:55:00|147881.9|147751.9|148015|147885|148032.4|147902.4|147879.5|147749.4|433
1581480000000|2020-02-12 04:00:00|148015.7|147885.7|147985.1|147855.1|148029.3|147899.3|147980.9|147850.9|261
1581480300000|2020-02-12 04:05:00|147990.1|147860.1|147982.9|147852.9|148041.7|147914.6|147964.6|147841.2|347
1581480600000|2020-02-12 04:10:00|147984.5|147854.5|147962.7|147832.7|147984.5|147858.5|147948.5|147826.4|165
1581480900000|2020-02-12 04:15:00|147966.1|147836.1|147912.8|147782.8|147966.1|147836.1|147883.5|147770.3|199
1581481200000|2020-02-12 04:20:00|147912.2|147782.2|147904.3|147774.3|147933.8|147803.8|147894.7|147764.7|242
1581481500000|2020-02-12 04:25:00|147904.5|147774.5|147930.3|147800.3|147946.1|147816.1|147901.6|147771.6|217
1581481800000|2020-02-12 04:30:00|147930.5|147800.5|147943.4|147813.4|147946.5|147816.5|147903.9|147792.6|235
1581482100000|2020-02-12 04:35:00|147944|147814|147935.8|147805.8|147944|147814|147930.6|147800.6|189
1581482400000|2020-02-12 04:40:00|147932.9|147802.9|147936.1|147806.1|147941|147811|147894.4|147764.4|290
1581482700000|2020-02-12 04:45:00|147935.8|147805.8|147907.6|147777.6|147946.5|147816.5|147899.2|147769.2|283
1581483000000|2020-02-12 04:50:00|147908.9|147778.9|147994.9|147864.9|148008.3|147878.3|147901.2|147771.2|263
1581483300000|2020-02-12 04:55:00|147982.4|147852.4|147934|147804|148015.2|147885.2|147932.3|147802.3|217
1581483600000|2020-02-12 05:00:00|147934.1|147804.1|147932.2|147802.2|147954.4|147824.4|147910.1|147780.1|326
1581483900000|2020-02-12 05:05:00|147933.2|147803.2|147916.3|147786.3|147941.9|147811.4|147876.4|147746.4|425
1581484200000|2020-02-12 05:10:00|147916.1|147786.1|147949.7|147819.7|147973.4|147843.4|147914|147784|230
1581484500000|2020-02-12 05:15:00|147946.5|147816.5|147960.4|147830.4|147968.2|147838.2|147933.4|147803.4|319
1581484800000|2020-02-12 05:20:00|147960.5|147830.5|147931.6|147801.6|147992.9|147862.9|147928.8|147798.8|306
1581485100000|2020-02-12 05:25:00|147934.5|147804.5|147862.8|147732.8|147942.4|147812.4|147836.5|147706.5|383
1581485400000|2020-02-12 05:30:00|147867.4|147737.4|147855.7|147725.7|147873.2|147758.7|147835.4|147714|257
1581485700000|2020-02-12 05:35:00|147857.4|147727.4|147849.7|147719.7|147869.5|147748.4|147837.6|147709.2|228
1581486000000|2020-02-12 05:40:00|147852.1|147722.1|147864.4|147734.4|147869.2|147739.2|147818.4|147716.2|259
1581486300000|2020-02-12 05:45:00|147862.6|147732.6|147866.8|147736.8|147873.1|147743.1|147844.7|147714.7|310
1581486600000|2020-02-12 05:50:00|147867.8|147737.8|147880.3|147750.3|147887.1|147757.1|147864.1|147734.1|327
1581486900000|2020-02-12 05:55:00|147880.7|147750.7|147854.1|147724.1|147895.2|147765.2|147824.4|147709.6|294
1581487200000|2020-02-12 06:00:00|147853.4|147723.4|147835.8|147745.8|147900.8|147777.6|147829.6|147717.4|297
1581487500000|2020-02-12 06:05:00|147835.2|147745.2|147880.5|147790.5|147922.2|147809|147835.2|147731.5|351
1581487800000|2020-02-12 06:10:00|147881|147791|147976.8|147846.8|147976.8|147868.8|147873.5|147762.8|360
1581488100000|2020-02-12 06:15:00|147974.3|147844.3|147929.7|147839.7|147982.6|147865.3|147928|147823|287
1581488400000|2020-02-12 06:20:00|147948.4|147818.4|147949.3|147819.3|147958|147847.4|147927.9|147813.4|209
1581488700000|2020-02-12 06:25:00|147949.4|147819.4|147941.2|147811.2|147986|147878.3|147921.4|147805.6|313
1581489000000|2020-02-12 06:30:00|147940.3|147810.3|147963.3|147833.3|147981.7|147866.6|147930.9|147807.6|423
1581489300000|2020-02-12 06:35:00|147963.9|147833.9|147952.9|147822.9|147967.1|147859.3|147925.3|147811.2|300
1581489600000|2020-02-12 06:40:00|147954.1|147824.1|147918.7|147828.7|147957.1|147847.4|147911.7|147804.9|299
1581489900000|2020-02-12 06:45:00|147918.3|147828.3|147923.1|147833.1|147955.5|147843.1|147910.3|147808.5|285
1581490200000|2020-02-12 06:50:00|147922.6|147832.6|147906.3|147776.3|147948.4|147836.8|147883.9|147768.1|324
1581490500000|2020-02-12 06:55:00|147906.7|147776.7|147912.2|147782.2|147959.4|147842|147887.5|147767.9|331
1581490800000|2020-02-12 07:00:00|147912.7|147782.7|147841.4|147751.4|148010.7|147900.2|147827.3|147719.3|640
1581491100000|2020-02-12 07:05:00|147841.5|147751.5|147804.8|147714.8|147873.2|147770.4|147731.1|147641.1|686
1581491400000|2020-02-12 07:10:00|147802.7|147712.7|147746.6|147656.6|147825.2|147716.4|147712.8|147622.8|666
1581491700000|2020-02-12 07:15:00|147746.3|147656.3|147564.3|147474.3|147749|147659|147536.7|147446.7|730
1581492000000|2020-02-12 07:20:00|147572.5|147482.5|147706.3|147616.3|147732.2|147625.7|147537.8|147447.8|572
1581492300000|2020-02-12 07:25:00|147704.9|147614.9|147728.1|147638.1|147785.4|147695.4|147676.5|147586.5|535
1581492600000|2020-02-12 07:30:00|147728.7|147638.7|147636.5|147546.5|147760.7|147670.7|147617.7|147527.7|785
1581492900000|2020-02-12 07:35:00|147636|147546|147471.8|147381.8|147645.9|147555.9|147426.1|147336.1|744
1581493200000|2020-02-12 07:40:00|147438.3|147348.3|147539.5|147449.5|147565.1|147475.1|147437.7|147347.7|770
1581493500000|2020-02-12 07:45:00|147539.4|147449.4|147652|147562|147663.3|147573.3|147501.3|147411.3|798
1581493800000|2020-02-12 07:50:00|147650.2|147560.2|147778.3|147688.3|147887.9|147797.9|147650.2|147560.2|824
1581494100000|2020-02-12 07:55:00|147775.1|147685.1|147624.7|147534.7|147806.3|147716.3|147622.2|147532.2|952
1581494400000|2020-02-12 08:00:00|147624.9|147534.9|147581.1|147491.1|147755.5|147665.5|147542.5|147452.5|870
1581494700000|2020-02-12 08:05:00|147578.9|147488.9|147805.3|147715.3|147815.5|147725.5|147577.4|147487.4|755
1581495000000|2020-02-12 08:10:00|147804.2|147714.2|147850.8|147760.8|147919.9|147829.9|147785.1|147695.1|818
1581495300000|2020-02-12 08:15:00|147851.2|147761.2|147826.9|147736.9|147859.9|147769.9|147808.4|147718.4|771
1581495600000|2020-02-12 08:20:00|147827.1|147737.1|147777.7|147687.7|147885.9|147795.9|147756.4|147666.4|810
1581495900000|2020-02-12 08:25:00|147777.4|147687.4|147716.5|147626.5|147783.2|147693.2|147594.3|147504.3|1054
1581496200000|2020-02-12 08:30:00|147719.2|147629.2|147445.5|147355.5|147721.3|147631.3|147412.3|147322.3|1216
1581496500000|2020-02-12 08:35:00|147444.7|147354.7|147625|147535|147676.4|147586.4|147438.8|147348.8|1002
1581496800000|2020-02-12 08:40:00|147627.2|147537.2|147439.6|147349.6|147671|147581|147403.9|147313.9|1020
1581497100000|2020-02-12 08:45:00|147440|147350|147544.4|147454.4|147570|147480|147434.1|147344.1|782
1581497400000|2020-02-12 08:50:00|147545.8|147455.8|147389.8|147299.8|147559.5|147469.5|147372.2|147282.2|762
1581497700000|2020-02-12 08:55:00|147391.1|147301.1|147454.7|147364.7|147522|147432|147378.6|147288.6|803
1581498000000|2020-02-12 09:00:00|147453.8|147363.8|147594.6|147504.6|147603.4|147513.4|147433.8|147343.8|816
1581498300000|2020-02-12 09:05:00|147601.4|147511.4|147646|147556|147684.2|147594.2|147590.3|147500.3|786
1581498600000|2020-02-12 09:10:00|147646.9|147556.9|147493.6|147403.6|147671.2|147581.2|147410.7|147320.7|744
1581498900000|2020-02-12 09:15:00|147493.3|147403.3|147709.2|147619.2|147772.8|147682.8|147492.4|147402.4|755
1581499200000|2020-02-12 09:20:00|147708.6|147618.6|147808.2|147718.2|147814.5|147724.5|147707.1|147617.1|567
1581499500000|2020-02-12 09:25:00|147813.8|147723.8|147775.3|147685.3|147855.1|147765.1|147706.4|147616.4|674
1581499800000|2020-02-12 09:30:00|147772.9|147682.9|147895.5|147805.5|147921.5|147831.5|147734.5|147644.5|713
1581500100000|2020-02-12 09:35:00|147896.2|147806.2|147899.6|147809.6|147912.3|147822.3|147772.8|147682.8|703
1581500400000|2020-02-12 09:40:00|147899.7|147809.7|147906|147816|147976.7|147886.7|147836.8|147746.8|824
1581500700000|2020-02-12 09:45:00|147906.1|147816.1|147863.8|147773.8|147906.1|147816.1|147822.2|147732.2|729
1581501000000|2020-02-12 09:50:00|147864.6|147774.6|147899.9|147809.9|147914.3|147824.3|147800.3|147710.3|725
1581501300000|2020-02-12 09:55:00|147900.1|147810.1|147924.5|147834.5|147944|147854|147857.3|147767.3|736
1581501600000|2020-02-12 10:00:00|147924.7|147834.7|147864.6|147774.6|147985.7|147895.7|147862.5|147772.5|605
1581501900000|2020-02-12 10:05:00|147864.8|147774.8|147820.7|147730.7|147866.5|147776.5|147734.8|147644.8|716
1581502200000|2020-02-12 10:10:00|147820.9|147730.9|147876.2|147786.2|147891.6|147801.6|147804.7|147714.7|668
1581502500000|2020-02-12 10:15:00|147877.6|147787.6|147927.7|147837.7|147935.9|147845.9|147856|147766|646
1581502800000|2020-02-12 10:20:00|147927.2|147837.2|147977.6|147887.6|147979.8|147889.8|147920.2|147830.2|543
1581503100000|2020-02-12 10:25:00|147979.1|147889.1|147956|147866|148023|147933|147953.8|147863.8|728
1581503400000|2020-02-12 10:30:00|147956.8|147866.8|148049.2|147959.2|148054.3|147964.3|147940.5|147850.5|752
1581503700000|2020-02-12 10:35:00|148049.6|147959.6|148191.2|148101.2|148193.8|148103.8|148049.6|147959.6|766
1581504000000|2020-02-12 10:40:00|148192.1|148102.1|148207.4|148117.4|148233.9|148143.9|148123.3|148033.3|654
1581504300000|2020-02-12 10:45:00|148208.5|148118.5|148181.9|148091.9|148258|148168|148142.5|148052.5|694
1581504600000|2020-02-12 10:50:00|148181.7|148091.7|148106.8|148016.8|148225.2|148135.2|148102|148012|667
1581504900000|2020-02-12 10:55:00|148107.2|148017.2|148194.4|148064.4|148194.4|148064.8|148057.1|147967.1|755
1581505200000|2020-02-12 11:00:00|148192.1|148062.1|148172.7|148082.7|148343.3|148218.1|148102.7|148012.7|886
1581505500000|2020-02-12 11:05:00|148172|148082|148104.5|148014.5|148232|148142|148080.7|147990.7|675
1581505800000|2020-02-12 11:10:00|148104.3|148014.3|148117.3|148027.3|148153|148063|148091.9|148001.9|588
1581506100000|2020-02-12 11:15:00|148117|148027|148123|148033|148137.7|148047.7|148028.5|147938.5|708
1581506400000|2020-02-12 11:20:00|148124|148034|148144.9|148054.9|148153.3|148063.3|148117|148027|576
1581506700000|2020-02-12 11:25:00|148143.3|148053.3|148028.4|147938.4|148151.9|148061.9|148025.3|147935.3|608
1581507000000|2020-02-12 11:30:00|148029|147939|147977.7|147887.7|148049|147959|147961.1|147871.1|494
1581507300000|2020-02-12 11:35:00|147975.8|147885.8|148003.1|147913.1|148037.7|147947.7|147959.5|147869.5|609
1581507600000|2020-02-12 11:40:00|148003.8|147913.8|147979.4|147889.4|148033.2|147943.2|147971.5|147881.5|640
1581507900000|2020-02-12 11:45:00|147980.4|147890.4|148042|147952|148048.4|147958.4|147952.9|147862.9|733
1581508200000|2020-02-12 11:50:00|148035.6|147945.6|147971.2|147881.2|148043.5|147953.5|147965|147875|541
1581508500000|2020-02-12 11:55:00|147969.4|147879.4|147944.3|147854.3|147986.9|147896.9|147913.9|147823.9|548
1581508800000|2020-02-12 12:00:00|147945.7|147855.7|147939.3|147849.3|148011.7|147921.7|147839.5|147749.5|783
1581509100000|2020-02-12 12:05:00|147936.4|147846.4|147924.7|147834.7|147946|147856|147901.9|147811.9|686
1581509400000|2020-02-12 12:10:00|147923.5|147833.5|147746.5|147656.5|147932.2|147842.2|147724.6|147634.6|733
1581509700000|2020-02-12 12:15:00|147747.2|147657.2|147755.4|147665.4|147866.8|147776.8|147688.9|147598.9|867
1581510000000|2020-02-12 12:20:00|147755.5|147665.5|147757.3|147667.3|147765.9|147675.9|147715.6|147625.6|748
1581510300000|2020-02-12 12:25:00|147757.6|147667.6|147741.7|147651.7|147765.1|147675.1|147712.2|147622.2|800
1581510600000|2020-02-12 12:30:00|147741.9|147651.9|147756.9|147666.9|147772|147682|147703.5|147613.5|927
1581510900000|2020-02-12 12:35:00|147756.8|147666.8|147684|147594|147763.2|147673.2|147674.4|147584.4|770
1581511200000|2020-02-12 12:40:00|147683.7|147593.7|147739.5|147649.5|147787.4|147697.4|147634.6|147544.6|948
1581511500000|2020-02-12 12:45:00|147739.8|147649.8|147783.4|147693.4|147828.4|147738.4|147726.7|147636.7|899
1581511800000|2020-02-12 12:50:00|147784.3|147694.3|147807|147717|147867.8|147777.8|147782.8|147692.8|954
1581512100000|2020-02-12 12:55:00|147812.4|147722.4|147882.5|147792.5|147888.6|147798.6|147793.9|147703.9|1094
1581512400000|2020-02-12 13:00:00|147882|147792|147845.5|147755.5|147890.9|147800.9|147825.9|147735.9|967
1581512700000|2020-02-12 13:05:00|147845.4|147755.4|147753.2|147663.2|147846.1|147756.1|147726|147636|837
1581513000000|2020-02-12 13:10:00|147754.1|147664.1|147805.1|147715.1|147806.6|147716.6|147753.7|147663.7|855
1581513300000|2020-02-12 13:15:00|147802.6|147712.6|147861|147771|147874.1|147784.1|147795.8|147705.8|768
1581513600000|2020-02-12 13:20:00|147861.6|147771.6|147869.2|147779.2|147889.5|147799.5|147840.4|147750.4|751
1581513900000|2020-02-12 13:25:00|147869.8|147779.8|147926.7|147836.7|147932.8|147842.8|147852.2|147762.2|810
1581514200000|2020-02-12 13:30:00|147926|147836|147884.7|147794.7|147993.2|147903.2|147875.5|147785.5|843
1581514500000|2020-02-12 13:35:00|147882.2|147792.2|147754|147664|147886|147796|147749.3|147659.3|670
1581514800000|2020-02-12 13:40:00|147754.2|147664.2|147782.1|147692.1|147826.6|147736.6|147749.6|147659.6|638
1581515100000|2020-02-12 13:45:00|147781.1|147691.1|147872.5|147782.5|147893|147803|147777.7|147687.7|720
1581515400000|2020-02-12 13:50:00|147872.6|147782.6|147897.1|147807.1|147929.6|147839.6|147872.6|147782.6|746
1581515700000|2020-02-12 13:55:00|147898.1|147808.1|148036.5|147946.5|148050.5|147960.5|147866.8|147776.8|959
1581516000000|2020-02-12 14:00:00|148035.3|147945.3|148143.9|148053.9|148143.9|148053.9|148035.3|147945.3|897
1581516300000|2020-02-12 14:05:00|148143.8|148053.8|148134.4|148044.4|148219.9|148129.9|148126.7|148036.7|921
1581516600000|2020-02-12 14:10:00|148136.3|148046.3|148276.9|148186.9|148307.9|148217.9|148132.6|148042.6|891
1581516900000|2020-02-12 14:15:00|148275.1|148185.1|148224.2|148134.2|148280.1|148190.1|148212.7|148122.7|733
1581517200000|2020-02-12 14:20:00|148224.5|148134.5|148267.2|148177.2|148290.3|148200.3|148217.7|148127.7|718
1581517500000|2020-02-12 14:25:00|148267.4|148177.4|148309.2|148219.2|148310.9|148220.9|148261.1|148171.1|706
1581517800000|2020-02-12 14:30:00|148309.8|148219.8|148326.9|148236.9|148367.9|148277.9|148286.4|148196.4|1092
1581518100000|2020-02-12 14:35:00|148326.8|148236.8|148296.3|148206.3|148362.4|148272.4|148280.9|148190.9|999
1581518400000|2020-02-12 14:40:00|148294.9|148204.9|148576.1|148486.1|148596.4|148506.4|148294.8|148204.8|910
1581518700000|2020-02-12 14:45:00|148577.1|148487.1|148584.4|148494.4|148596.5|148506.5|148479.8|148389.8|970
1581519000000|2020-02-12 14:50:00|148584.5|148494.5|148528.9|148438.9|148678.3|148588.3|148526.8|148436.8|1006
1581519300000|2020-02-12 14:55:00|148528.8|148438.8|148429.8|148339.8|148528.8|148438.8|148418.4|148328.4|951
1581519600000|2020-02-12 15:00:00|148441|148351|148651.5|148561.5|148658.3|148568.3|148401.6|148311.6|1143
1581519900000|2020-02-12 15:05:00|148655.6|148565.6|148542.2|148452.2|148655.6|148565.6|148499|148409|1120
1581520200000|2020-02-12 15:10:00|148541.8|148451.8|148813.9|148723.9|148933|148843|148526.3|148436.3|1189
1581520500000|2020-02-12 15:15:00|148811.9|148721.9|148913.4|148823.4|148971.3|148881.3|148804.2|148714.2|1159
1581520800000|2020-02-12 15:20:00|148913.3|148823.3|148775.3|148685.3|148925.3|148835.3|148733.7|148643.7|1133
1581521100000|2020-02-12 15:25:00|148775.5|148685.5|148784.3|148694.3|148810.4|148720.4|148728.1|148638.1|965
1581521400000|2020-02-12 15:30:00|148789.1|148699.1|148655.1|148565.1|148811.5|148721.5|148624.4|148534.4|1044
1581521700000|2020-02-12 15:35:00|148654.7|148564.7|148596|148506|148681.9|148591.9|148565.5|148475.5|854
1581522000000|2020-02-12 15:40:00|148595.7|148505.7|148576.4|148486.4|148616.1|148526.1|148558.1|148468.1|802
1581522300000|2020-02-12 15:45:00|148576.8|148486.8|148405.3|148315.3|148576.8|148486.8|148404.1|148314.1|831
1581522600000|2020-02-12 15:50:00|148404.6|148314.6|148401.5|148311.5|148413.7|148323.7|148311.7|148221.7|952
1581522900000|2020-02-12 15:55:00|148401|148311|148392.4|148302.4|148595.5|148505.5|148361.4|148271.4|998
1581523200000|2020-02-12 16:00:00|148379.1|148289.1|148182.3|148092.3|148402.5|148312.5|148136.4|148046.4|1046
1581523500000|2020-02-12 16:05:00|148182.7|148092.7|148214.6|148124.6|148246.4|148156.4|148178.3|148088.3|847
1581523800000|2020-02-12 16:10:00|148212.9|148122.9|148258.2|148168.2|148266.4|148176.4|148139.1|148049.1|959
1581524100000|2020-02-12 16:15:00|148254.1|148164.1|148176.1|148086.1|148262.9|148172.9|148173.6|148083.6|954
1581524400000|2020-02-12 16:20:00|148175.9|148085.9|148100.3|148010.3|148207.9|148117.9|148067.9|147977.9|926
1581524700000|2020-02-12 16:25:00|148103.8|148013.8|148123.5|148033.5|148160.1|148070.1|148045.7|147955.7|914
1581525000000|2020-02-12 16:30:00|148123.4|148033.4|148174.4|148084.4|148221.7|148131.7|148116.6|148026.6|920
1581525300000|2020-02-12 16:35:00|148173.3|148083.3|148226|148136|148226.8|148136.8|148115.8|148025.8|804
1581525600000|2020-02-12 16:40:00|148226.1|148136.1|148242|148152|148285.1|148195.1|148216.4|148126.4|802
1581525900000|2020-02-12 16:45:00|148242.2|148152.2|148311.5|148221.5|148324.8|148234.8|148221.3|148131.3|834
1581526200000|2020-02-12 16:50:00|148313.1|148223.1|148276.1|148186.1|148314.2|148224.2|148213.8|148123.8|907
1581526500000|2020-02-12 16:55:00|148276|148186|148272.7|148182.7|148300|148210|148233.4|148143.4|863
1581526800000|2020-02-12 17:00:00|148273.6|148183.6|148232.1|148142.1|148282.2|148192.2|148218|148128|824
1581527100000|2020-02-12 17:05:00|148232.2|148142.2|148305.5|148215.5|148314.3|148224.3|148226.6|148136.6|773
1581527400000|2020-02-12 17:10:00|148305.1|148215.1|148351.4|148261.4|148368|148278|148305.1|148215.1|797
1581527700000|2020-02-12 17:15:00|148347.3|148257.3|148464.2|148374.2|148471.7|148381.7|148344.6|148254.6|655
1581528000000|2020-02-12 17:20:00|148463.8|148373.8|148469.7|148379.7|148478.3|148388.3|148461.1|148371.1|579
1581528300000|2020-02-12 17:25:00|148470.8|148380.8|148462.9|148372.9|148473|148383|148454.9|148364.9|548
1581528600000|2020-02-12 17:30:00|148462.2|148372.2|148465.5|148375.5|148474.9|148384.9|148454.8|148364.8|566
1581528900000|2020-02-12 17:35:00|148465.7|148375.7|148476.6|148386.6|148484.3|148394.3|148463.3|148373.3|546
1581529200000|2020-02-12 17:40:00|148476.3|148386.3|148553.6|148463.6|148574.7|148484.7|148469.2|148379.2|505
1581529500000|2020-02-12 17:45:00|148553.5|148463.5|148560.4|148470.4|148571.1|148481.1|148514.9|148424.9|627
1581529800000|2020-02-12 17:50:00|148560.2|148470.2|148526|148436|148564.7|148474.7|148519|148429|809
1581530100000|2020-02-12 17:55:00|148526.7|148436.7|148538.1|148448.1|148547.1|148457.1|148518.9|148428.9|795
1581530400000|2020-02-12 18:00:00|148537|148447|148582.4|148492.4|148588.8|148498.8|148530.4|148440.4|898
1581530700000|2020-02-12 18:05:00|148584.9|148494.9|148572.7|148482.7|148589.4|148499.4|148565.5|148475.5|774
1581531000000|2020-02-12 18:10:00|148572.3|148482.3|148589.8|148499.8|148599.1|148509.1|148570.2|148480.2|752
1581531300000|2020-02-12 18:15:00|148589.3|148499.3|148580.5|148490.5|148592.7|148502.7|148566.7|148476.7|786
1581531600000|2020-02-12 18:20:00|148582.2|148492.2|148581.4|148491.4|148596|148506|148571.3|148481.3|712
1581531900000|2020-02-12 18:25:00|148581.1|148491.1|148591.1|148501.1|148594.1|148504.1|148581.1|148491.1|492
1581532200000|2020-02-12 18:30:00|148590.9|148500.9|148601.7|148511.7|148607.2|148517.2|148559.8|148469.8|539
1581532500000|2020-02-12 18:35:00|148600.6|148510.6|148593.3|148503.3|148619.7|148529.7|148587.9|148497.9|584
1581532800000|2020-02-12 18:40:00|148593.7|148503.7|148577.9|148487.9|148597|148507|148571.5|148481.5|499
1581533100000|2020-02-12 18:45:00|148575|148485|148584.4|148494.4|148590.1|148500.1|148570.7|148480.7|512
1581533400000|2020-02-12 18:50:00|148585.2|148495.2|148658.2|148568.2|148668.2|148578.2|148579.8|148489.8|365
1581533700000|2020-02-12 18:55:00|148657.8|148567.8|148661.2|148571.2|148662.5|148572.5|148622|148532|474
1581534000000|2020-02-12 19:00:00|148659.5|148569.5|148664.9|148574.9|148671|148581|148654.7|148564.7|423
1581534300000|2020-02-12 19:05:00|148664.2|148574.2|148663.9|148573.9|148667.5|148577.5|148648.9|148558.9|449
1581534600000|2020-02-12 19:10:00|148659|148569|148655.7|148565.7|148666|148576|148645.3|148555.3|473
1581534900000|2020-02-12 19:15:00|148658.6|148568.6|148678|148588|148696.6|148606.6|148644.3|148554.3|512
1581535200000|2020-02-12 19:20:00|148676.6|148586.6|148679.6|148589.6|148713.7|148623.7|148658.2|148568.2|1014
1581535500000|2020-02-12 19:25:00|148680.1|148590.1|148688.4|148598.4|148694|148604|148660|148570|822
1581535800000|2020-02-12 19:30:00|148687.7|148597.7|148598.9|148508.9|148697.7|148607.7|148589.9|148499.9|880
1581536100000|2020-02-12 19:35:00|148600.1|148510.1|148563.1|148473.1|148617.3|148527.3|148556|148466|696
1581536400000|2020-02-12 19:40:00|148566.3|148476.3|148565.9|148475.9|148576.9|148486.9|148548.2|148458.2|691
1581536700000|2020-02-12 19:45:00|148564.8|148474.8|148557.7|148467.7|148565.4|148475.4|148539.8|148449.8|750
1581537000000|2020-02-12 19:50:00|148554.5|148464.5|148550.1|148460.1|148580.8|148490.8|148545.2|148455.2|701
1581537300000|2020-02-12 19:55:00|148550.3|148460.3|148579.7|148489.7|148593.7|148503.7|148550.3|148460.3|692
1581537600000|2020-02-12 20:00:00|148580.3|148490.3|148653.4|148563.4|148662|148572|148578.4|148488.4|656
1581537900000|2020-02-12 20:05:00|148653.5|148563.5|148674.1|148584.1|148675.6|148585.6|148652.8|148562.8|462
1581538200000|2020-02-12 20:10:00|148672.1|148582.1|148675.8|148585.8|148732.7|148642.7|148667|148577|678
1581538500000|2020-02-12 20:15:00|148675.7|148585.7|148629.6|148539.6|148677.8|148587.8|148609.4|148519.4|539
1581538800000|2020-02-12 20:20:00|148630|148540|148641.7|148551.7|148643.7|148553.7|148615.4|148525.4|629
1581539100000|2020-02-12 20:25:00|148638.5|148548.5|148635.5|148545.5|148645.8|148555.8|148634|148544|356
1581539400000|2020-02-12 20:30:00|148638.5|148548.5|148517.7|148427.7|148656.3|148566.3|148508|148392.3|733
1581539700000|2020-02-12 20:35:00|148518.3|148428.3|148469.4|148379.4|148525.6|148435.6|148465.7|148375.7|504
1581540000000|2020-02-12 20:40:00|148469.1|148379.1|148501|148411|148514.2|148424.2|148464.8|148374.8|612
1581540300000|2020-02-12 20:45:00|148500.7|148410.7|148517.6|148427.6|148532.4|148442.4|148500.3|148410.3|575
1581540600000|2020-02-12 20:50:00|148517|148427|148512.1|148422.1|148525.1|148435.1|148504.5|148414.5|551
1581540900000|2020-02-12 20:55:00|148520.6|148430.6|148509.5|148419.5|148527.6|148437.6|148501.9|148411.9|662
1581541200000|2020-02-12 21:00:00|148508.7|148418.7|148662.1|148572.1|148678.3|148588.3|148502.1|148412.1|724
1581541500000|2020-02-12 21:05:00|148665.6|148575.6|148658|148568|148669.3|148579.3|148650|148560|433
1581541800000|2020-02-12 21:10:00|148659.3|148569.3|148625.2|148535.2|148688.5|148579|148619.8|148529.8|455
1581542100000|2020-02-12 21:15:00|148625.5|148535.5|148603|148513|148630.7|148540.7|148595.4|148497.3|486
1581542400000|2020-02-12 21:20:00|148602.4|148512.4|148600.9|148510.9|148639|148525.6|148589.3|148488.1|390
1581542700000|2020-02-12 21:25:00|148602.2|148512.2|148605.8|148515.8|148619.3|148529.3|148595.3|148505.3|325
1581543000000|2020-02-12 21:30:00|148610|148520|148607.9|148477.9|148636.3|148526.1|148591.5|148476.3|296
1581543300000|2020-02-12 21:35:00|148606.6|148476.6|148596|148466|148619.5|148504|148583.5|148454.1|306
1581543600000|2020-02-12 21:40:00|148596.5|148466.5|148534.6|148404.6|148623.1|148493.1|148513.5|148398|396
1581543900000|2020-02-12 21:45:00|148538.4|148408.4|148599.3|148469.3|148611.6|148473.7|148527.7|148397.7|453
1581544200000|2020-02-12 21:50:00|148597.2|148467.2|148606.2|148476.2|148615.8|148482.2|148580.7|148446.4|337
1581544500000|2020-02-12 21:55:00|148609.8|148463|148609.2|148467.1|148674|148512.9|148578.1|148413.3|554
1581544800000|2020-02-12 22:00:00|148603.1|148473.1|148696.8|148542.2|148698.1|148542.2|148603.1|148473.1|22
1581545100000|2020-02-12 22:05:00|148748.5|148355.5|148743.6|148396.2|148762.5|148545.4|148587|148355.5|210
1581545400000|2020-02-12 22:10:00|148747.8|148392.6|148584|148401.4|148758.4|148467.9|148583|148358.5|132
1581545700000|2020-02-12 22:15:00|148581|148393.5|148585|148390.6|148755.8|148534|148579|148390.1|142
1581546000000|2020-02-12 22:20:00|148657.3|148391.2|148585|148400.6|148750.3|148522.7|148583|148388.2|116
1581546300000|2020-02-12 22:25:00|148665.8|148502.2|148583|148390.7|148751.4|148508.8|148583|148388.9|122
1581546600000|2020-02-12 22:30:00|148677.3|148514.9|148686|148441.7|148748.2|148558|148580|148395.3|194
1581546900000|2020-02-12 22:35:00|148665.1|148475.1|148668.2|148497.6|148750.8|148539.4|148613.5|148391.5|225
1581547200000|2020-02-12 22:40:00|148650.9|148488.8|148681.8|148471.3|148694.6|148530.3|148578|148391.5|195
1581547500000|2020-02-12 22:45:00|148677.9|148465.7|148646.8|148476.8|148697|148545|148607.4|148465.7|173
1581547800000|2020-02-12 22:50:00|148676.3|148521.6|148683.2|148493.1|148697.5|148545|148604|148448.6|186
1581548100000|2020-02-12 22:55:00|148690.2|148519|148690|148529.4|148695|148543|148613.5|148470.5|172
1581548400000|2020-02-12 23:00:00|148648.2|148518.2|148627|148450.8|148698.4|148518.2|148608|148423.9|387
1581548700000|2020-02-12 23:05:00|148628.8|148450.7|148631.4|148456.8|148665|148501|148601.2|148434.4|314
1581549000000|2020-02-12 23:10:00|148630.1|148460.7|148632.1|148457|148647.8|148472|148616.7|148423|188
1581549300000|2020-02-12 23:15:00|148642|148451.4|148624.9|148445.7|148658|148453.7|148605.8|148426.3|187
1581549600000|2020-02-12 23:20:00|148619.5|148444.5|148625.7|148451.2|148658.8|148456.7|148603.4|148425.4|224
1581549900000|2020-02-12 23:25:00|148627.5|148451.3|148624.6|148443.5|148634|148455.2|148608.1|148430.5|156
1581550200000|2020-02-12 23:30:00|148628.4|148446.7|148627.8|148451.6|148657.4|148465.3|148605.7|148422.6|206
1581550500000|2020-02-12 23:35:00|148636.5|148459.1|148638.6|148453|148659.1|148472|148613.8|148435.4|191
1581550800000|2020-02-12 23:40:00|148621.8|148457.3|148629.5|148462.4|148673.9|148473.3|148596|148428.7|160
1581551100000|2020-02-12 23:45:00|148626|148460.8|148696.8|148483.1|148723.9|148489.2|148587.2|148431.8|330
1581551400000|2020-02-12 23:50:00|148698.1|148481.7|148784.3|148560.5|148800.9|148583.2|148665.6|148480.2|439
1581551700000|2020-02-12 23:55:00|148787.7|148563.5|149011.5|148747.7|149041.3|148797.6|148762.6|148481.6|519
1581552000000|2020-02-13 00:00:00|149019.5|148769.8|148973.9|148816.9|149027.9|148886|148855.7|148629.6|490
1581552300000|2020-02-13 00:05:00|148965.5|148805.1|148913.8|148750.3|149008.5|148824.6|148816.4|148568.3|530
1581552600000|2020-02-13 00:10:00|148913.3|148743.1|148916.4|148762|148985.9|148818.8|148877.1|148697.4|457
1581552900000|2020-02-13 00:15:00|148888.6|148740.8|148840.2|148685.1|148961.3|148795.6|148775.4|148595.5|543
1581553200000|2020-02-13 00:20:00|148841.5|148684.9|148902.4|148762.6|148940.2|148770.6|148779.3|148591|392
1581553500000|2020-02-13 00:25:00|148901.9|148763|148958.1|148736.4|148985.9|148767.6|148897.3|148713.2|330
1581553800000|2020-02-13 00:30:00|148952.1|148731.3|148966.7|148740.1|148977.5|148773.5|148940.8|148717|254
1581554100000|2020-02-13 00:35:00|148958.8|148742.5|148981.2|148781|148986.3|148810.8|148928.4|148709|318
1581554400000|2020-02-13 00:40:00|148980.6|148783.6|148978.3|148827.3|149004.5|148856.3|148960|148777|355
1581554700000|2020-02-13 00:45:00|148980|148825.7|148980.3|148814.4|148988.3|148833.8|148963.6|148788.1|172
1581555000000|2020-02-13 00:50:00|148982.1|148823.2|148970|148806.1|149003|148865|148947|148779.8|332
1581555300000|2020-02-13 00:55:00|148970.3|148806.2|148983.4|148842|148993.8|148861.4|148951.4|148792.4|309
1581555600000|2020-02-13 01:00:00|148971.2|148839|148966.8|148824.3|148999.9|148869.9|148954.5|148810.5|444
1581555900000|2020-02-13 01:05:00|148965.1|148818.1|148941.3|148752.5|148996.1|148866.1|148909.7|148725.5|452
1581556200000|2020-02-13 01:10:00|148939.2|148750.6|148946.1|148806|148977.6|148823.3|148915.4|148715.2|404
1581556500000|2020-02-13 01:15:00|148946.4|148804.8|148874.4|148744.4|148946.9|148811.8|148869.6|148731|374
1581556800000|2020-02-13 01:20:00|148873.7|148742.7|148813|148678.4|148903|148746.9|148778.4|148648.4|433
1581557100000|2020-02-13 01:25:00|148810.3|148676.7|148878.9|148748.2|148896.8|148751|148796.3|148664.6|391
1581557400000|2020-02-13 01:30:00|148878.6|148748.6|148878|148744.5|148939.8|148805.8|148834.9|148688.1|442
1581557700000|2020-02-13 01:35:00|148881.3|148746.8|148788.1|148633.3|148890.4|148749.4|148784.1|148627.1|415
1581558000000|2020-02-13 01:40:00|148787|148630.1|148744.8|148563.9|148818.9|148645.2|148741.5|148540.4|460
1581558300000|2020-02-13 01:45:00|148754.9|148555.3|148688.2|148537.3|148760.8|148575.8|148670|148502.2|297
1581558600000|2020-02-13 01:50:00|148692.5|148537.2|148696.8|148523.3|148724.4|148578.5|148672.4|148509.2|239
1581558900000|2020-02-13 01:55:00|148704.6|148528.8|148692.9|148554.4|148730.3|148577.1|148671|148509.5|251
1581559200000|2020-02-13 02:00:00|148691.8|148558.1|148735.7|148584.3|148817.2|148624|148691.8|148543.9|388
1581559500000|2020-02-13 02:05:00|148735.8|148583.8|148695.5|148532.1|148738.6|148592|148670.2|148507.3|434
1581559800000|2020-02-13 02:10:00|148693.4|148528.5|148694|148538.1|148718|148549|148657|148512.4|306
1581560100000|2020-02-13 02:15:00|148691|148535.8|148692.6|148530.6|148714.1|148548|148672.3|148513|307
1581560400000|2020-02-13 02:20:00|148691.2|148531.6|148687.4|148555.3|148723|148566.9|148648|148511|381
1581560700000|2020-02-13 02:25:00|148695.2|148553.9|148724.5|148553.2|148770|148640|148647.7|148512.9|491
1581561000000|2020-02-13 02:30:00|148724.9|148551.7|148693.5|148560.7|148733.4|148572.4|148667.4|148528.4|471
1581561300000|2020-02-13 02:35:00|148693.7|148560.6|148692.6|148560|148725.5|148584.3|148637|148504|495
1581561600000|2020-02-13 02:40:00|148690.4|148560.4|148735.8|148589.9|148747.2|148596.8|148675.8|148543.1|367
1581561900000|2020-02-13 02:45:00|148736.2|148590.2|148693.8|148555.2|148750.1|148615.2|148689.2|148543.4|356
1581562200000|2020-02-13 02:50:00|148693.2|148554.8|148738.8|148582.4|148744.5|148594.9|148666.3|148532.5|345
1581562500000|2020-02-13 02:55:00|148737|148584.1|148738.8|148603.2|148760.6|148625.7|148681.3|148540.4|490
1581562800000|2020-02-13 03:00:00|148740.2|148586.8|148745.8|148615.8|148766.5|148636.5|148718.5|148586.8|335
1581563100000|2020-02-13 03:05:00|148743.5|148613.5|148745.6|148598.5|148753.8|148623.8|148682.2|148542.9|405
1581563400000|2020-02-13 03:10:00|148743.5|148602|148742.4|148604.7|148751.5|148609.8|148726.9|148584|301
1581563700000|2020-02-13 03:15:00|148743.4|148604.2|148748.1|148605.5|148755.9|148612|148672.1|148538.9|375
1581564000000|2020-02-13 03:20:00|148747.6|148609.8|148740.2|148599.3|148769.4|148639.4|148733.7|148576.2|357
1581564300000|2020-02-13 03:25:00|148739.8|148586.2|148773.8|148643.8|148780|148650|148717.8|148575.4|318
1581564600000|2020-02-13 03:30:00|148775.7|148645.7|148820.5|148686.8|148880.9|148733.9|148759.8|148628.7|277
1581564900000|2020-02-13 03:35:00|148826.6|148676.9|148858.7|148682.8|148868.1|148702.9|148812.3|148653.5|309
1581565200000|2020-02-13 03:40:00|148855.7|148679|148917.3|148779.6|148932.5|148793.9|148855.7|148679|440
1581565500000|2020-02-13 03:45:00|148920.4|148785.5|148910|148769.7|148932.9|148794.8|148898|148755.4|299
1581565800000|2020-02-13 03:50:00|148908.9|148759.7|148918.2|148780.3|148933.8|148785.4|148866.5|148733.7|344
1581566100000|2020-02-13 03:55:00|148920.3|148780.7|148974.9|148844.9|148979.4|148849.2|148917.4|148770.6|383
1581566400000|2020-02-13 04:00:00|148972|148842|148954.3|148824.3|148972|148842|148927.3|148797.3|284
1581566700000|2020-02-13 04:05:00|148953.8|148823.8|148945|148815|148965.2|148823.9|148907.4|148775.2|244
1581567000000|2020-02-13 04:10:00|148946|148816|148933.3|148791.7|148953.3|148821.7|148904.9|148768.6|293
1581567300000|2020-02-13 04:15:00|148933.1|148794.9|148958.8|148823|148965.6|148828.8|148919.9|148777.7|434
1581567600000|2020-02-13 04:20:00|148958.3|148820.8|148956.1|148822.4|148972|148842|148914.5|148784.5|332
1581567900000|2020-02-13 04:25:00|148959|148821.8|148956.4|148826.4|148976.8|148846.8|148932.3|148802.3|310
1581568200000|2020-02-13 04:30:00|148958.8|148828.8|148960.4|148830.4|148966.5|148836.5|148939.8|148779.8|260
1581568500000|2020-02-13 04:35:00|148957.8|148827.8|148956.8|148822.7|148984.4|148852.8|148938|148804.3|386
1581568800000|2020-02-13 04:40:00|148956.7|148822.3|148965.4|148832.7|148983.6|148853.6|148953|148813.3|299
1581569100000|2020-02-13 04:45:00|148964|148827.4|148956.7|148826.7|148975.6|148844.3|148938.4|148805|372
1581569400000|2020-02-13 04:50:00|148955.7|148825.7|148956.9|148817.7|148967.8|148829.5|148941.4|148807.7|217
1581569700000|2020-02-13 04:55:00|148955.7|148816.3|149125.2|148995.2|149145.5|149015.5|148945.7|148812.8|445
1581570000000|2020-02-13 05:00:00|149123.3|148993.3|149295.2|149165.2|149313.2|149182.9|149105.5|148975.5|543
1581570300000|2020-02-13 05:05:00|149291.8|149161.8|149349.7|149219.7|149384|149248.2|149288.1|149153.2|263
1581570600000|2020-02-13 05:10:00|149350.2|149220.2|149399|149254.8|149410.4|149280.4|149350.2|149220.2|424
1581570900000|2020-02-13 05:15:00|149397|149257.7|149375.6|149245.6|149411.2|149269.8|149340|149210|338
1581571200000|2020-02-13 05:20:00|149375.8|149245.8|149393.9|149263.9|149406.5|149286.1|149369.8|149240.6|235
1581571500000|2020-02-13 05:25:00|149390|149260|149547.7|149417.7|149547.7|149417.7|149368.6|149254.9|317
1581571800000|2020-02-13 05:30:00|149543|149413|149597.4|149467.4|149617.3|149505.3|149501|149372.4|372
1581572100000|2020-02-13 05:35:00|149597.7|149467.7|149646.2|149516.2|149649.7|149523.5|149542.9|149449.1|288
1581572400000|2020-02-13 05:40:00|149646.4|149516.4|149566.7|149476.7|149650.8|149520.8|149557.3|149445.8|241
1581572700000|2020-02-13 05:45:00|149566.5|149476.5|149528.2|149398.2|149580.2|149478.9|149521.8|149391.8|326
1581573000000|2020-02-13 05:50:00|149528.3|149398.3|149356.4|149226.4|149549.3|149419.3|149355.6|149225.6|446
1581573300000|2020-02-13 05:55:00|149362.7|149232.7|149387.1|149253.4|149405.1|149275.1|149323.6|149195.3|380
1581573600000|2020-02-13 06:00:00|149384.6|149251.7|149386.5|149256.5|149409.9|149298|149361.5|149231.5|398
1581573900000|2020-02-13 06:05:00|149384.6|149254.6|149503.8|149373.8|149505.6|149375.6|149369.7|149239.7|424
1581574200000|2020-02-13 06:10:00|149501.6|149371.6|149450.7|149320.7|149505.5|149375.5|149436.1|149306.1|403
1581574500000|2020-02-13 06:15:00|149452|149322|149444.5|149314.5|149641.2|149511.2|149443.6|149313.6|576
1581574800000|2020-02-13 06:20:00|149445.6|149315.6|149515.6|149385.6|149524.1|149416.2|149409.1|149279.1|416
1581575100000|2020-02-13 06:25:00|149517.1|149387.1|149491.1|149401.1|149519.4|149414.2|149481.1|149384.8|243
1581575400000|2020-02-13 06:30:00|149490.5|149400.5|149533|149403|149535.3|149411.4|149449.2|149319.2|373
1581575700000|2020-02-13 06:35:00|149533.2|149403.2|149511.2|149421.2|149534|149440.2|149501.3|149393.9|275
1581576000000|2020-02-13 06:40:00|149511.5|149421.5|149501|149371|149535.6|149426.9|149453.4|149323.4|240
1581576300000|2020-02-13 06:45:00|149501.6|149371.6|149500.5|149370.5|149515.3|149402|149422.5|149293.8|306
1581576600000|2020-02-13 06:50:00|149500.4|149370.4|149401.5|149311.5|149505.8|149394.4|149373.7|149267.1|266
1581576900000|2020-02-13 06:55:00|149398.9|149308.9|149480.3|149390.3|149511.5|149400.2|149398.9|149308.9|339
1581577200000|2020-02-13 07:00:00|149481|149391|149560.5|149470.5|149579.3|149489.3|149384.7|149294.7|581
1581577500000|2020-02-13 07:05:00|149558.2|149468.2|149445.5|149355.5|149564.8|149474.8|149426.7|149323.2|731
1581577800000|2020-02-13 07:10:00|149445.1|149355.1|149366.6|149276.6|149489|149399|149358.9|149268.9|570
1581578100000|2020-02-13 07:15:00|149366.5|149276.5|149351.9|149261.9|149428.4|149338.4|149291.7|149162.4|588
1581578400000|2020-02-13 07:20:00|149351.8|149261.8|149321.3|149231.3|149351.8|149261.8|149140.3|149050.1|646
1581578700000|2020-02-13 07:25:00|149321.1|149231.1|149236.6|149106.6|149422.3|149316.5|149192.8|149082.5|691
1581579000000|2020-02-13 07:30:00|149236.2|149106.2|149164.4|149074.4|149242|149138.7|149103|149013|911
1581579300000|2020-02-13 07:35:00|149164.2|149074.2|149132.8|149042.8|149207.4|149117.4|149130|149040|710
1581579600000|2020-02-13 07:40:00|149133.8|149043.8|149336.9|149246.9|149361.2|149271.2|149130.9|149040.9|707
1581579900000|2020-02-13 07:45:00|149338|149248|149383.3|149293.3|149469.4|149379.4|149337.4|149247.4|694
1581580200000|2020-02-13 07:50:00|149380.9|149290.9|149358.9|149268.9|149433|149343|149358.9|149268.9|759
1581580500000|2020-02-13 07:55:00|149358.5|149268.5|149487.3|149397.3|149542.5|149452.5|149358.5|149268.5|827
1581580800000|2020-02-13 08:00:00|149483.8|149393.8|149568.9|149478.9|149576.1|149486.1|149391.5|149301.5|957
1581581100000|2020-02-13 08:05:00|149569.6|149479.6|149410.2|149320.2|149569.6|149479.6|149369|149279|766
1581581400000|2020-02-13 08:10:00|149411|149321|149630.8|149540.8|149636.5|149546.5|149392.7|149302.7|785
1581581700000|2020-02-13 08:15:00|149630.6|149540.6|149506.7|149416.7|149694.9|149604.9|149458.9|149368.9|743
1581582000000|2020-02-13 08:20:00|149506.2|149416.2|149304.9|149214.9|149557.2|149467.2|149281.6|149191.6|847
1581582300000|2020-02-13 08:25:00|149308|149218|149358.1|149268.1|149387.9|149297.9|149287.9|149197.9|854
1581582600000|2020-02-13 08:30:00|149358.9|149268.9|149242.9|149152.9|149380.8|149290.8|149218.9|149128.9|813
1581582900000|2020-02-13 08:35:00|149243.1|149153.1|149281.3|149191.3|149294.9|149204.9|149172.1|149082.1|746
1581583200000|2020-02-13 08:40:00|149280.1|149190.1|149082.4|148992.4|149296.1|149206.1|149065.2|148975.2|804
1581583500000|2020-02-13 08:45:00|149083.4|148993.4|148972.7|148882.7|149104.4|149014.4|148937.8|148847.8|645
1581583800000|2020-02-13 08:50:00|148971.8|148881.8|148819.4|148729.4|148971.8|148881.8|148782.6|148692.6|791
1581584100000|2020-02-13 08:55:00|148818.7|148728.7|148885.1|148795.1|148915.7|148825.7|148809.9|148719.9|617
1581584400000|2020-02-13 09:00:00|148884.4|148794.4|148777.2|148687.2|148891.6|148801.6|148775.2|148685.2|688
1581584700000|2020-02-13 09:05:00|148777.6|148687.6|148836.9|148746.9|148842.9|148752.9|148668.9|148578.9|884
1581585000000|2020-02-13 09:10:00|148837|148747|148842.8|148752.8|148917.8|148827.8|148770.8|148680.8|674
1581585300000|2020-02-13 09:15:00|148844.6|148754.6|148846.7|148756.7|148957|148867|148831.9|148741.9|784
1581585600000|2020-02-13 09:20:00|148846.9|148756.9|148855.5|148765.5|148917.1|148827.1|148827.8|148737.8|737
1581585900000|2020-02-13 09:25:00|148855.8|148765.8|148918.6|148828.6|148957.5|148867.5|148855.8|148765.8|854
1581586200000|2020-02-13 09:30:00|148905|148815|148737.3|148647.3|148919.7|148829.7|148723.9|148633.9|687
1581586500000|2020-02-13 09:35:00|148733.4|148643.4|148777.1|148687.1|148782.4|148692.4|148707.2|148617.2|577
1581586800000|2020-02-13 09:40:00|148778.5|148688.5|148777.2|148687.2|148818.7|148728.7|148773.5|148683.5|462
1581587100000|2020-02-13 09:45:00|148776.5|148686.5|148774.2|148684.2|148830.1|148740.1|148761.1|148671.1|568
1581587400000|2020-02-13 09:50:00|148775.8|148685.8|148980|148890|148987.6|148897.6|148761.5|148671.5|738
1581587700000|2020-02-13 09:55:00|148982.8|148892.8|148893.6|148803.6|149006|148916|148880|148790|757
1581588000000|2020-02-13 10:00:00|148894.3|148804.3|148917.8|148827.8|148949.8|148859.8|148828.9|148738.9|866
1581588300000|2020-02-13 10:05:00|148917.3|148827.3|149001.7|148911.7|149012.3|148922.3|148899.1|148809.1|883
1581588600000|2020-02-13 10:10:00|149003.5|148913.5|149181.1|149091.1|149187.9|149097.9|148999.8|148909.8|666
1581588900000|2020-02-13 10:15:00|149172.9|149082.9|149234.6|149144.6|149273.8|149183.8|149164.7|149074.7|781
1581589200000|2020-02-13 10:20:00|149231.8|149141.8|148926.8|148836.8|149271.9|149181.9|148926.8|148836.8|747
1581589500000|2020-02-13 10:25:00|148928.5|148838.5|149057.3|148967.3|149092.8|149002.8|148928|148838|844
1581589800000|2020-02-13 10:30:00|149055.8|148965.8|148978.7|148888.7|149174.7|149084.7|148968.6|148878.6|746
1581590100000|2020-02-13 10:35:00|148978.8|148888.8|149003.5|148913.5|149049.4|148959.4|148961.2|148871.2|620
1581590400000|2020-02-13 10:40:00|149004.1|148914.1|149091.5|149001.5|149117.9|149027.9|148964|148874|568
1581590700000|2020-02-13 10:45:00|149101.3|149011.3|149020|148930|149173.5|149083.5|149008.5|148918.5|619
1581591000000|2020-02-13 10:50:00|149014.4|148924.4|148869.8|148779.8|149018.1|148928.1|148810.7|148720.7|574
1581591300000|2020-02-13 10:55:00|148868.4|148778.4|149014.5|148924.5|149016.3|148926.3|148823.4|148733.4|731
1581591600000|2020-02-13 11:00:00|149014.7|148924.7|149110.6|149020.6|149204.9|149114.9|148993.5|148903.5|1006
1581591900000|2020-02-13 11:05:00|149111.3|149021.3|149086|148996|149169.3|149079.3|149032.2|148942.2|905
1581592200000|2020-02-13 11:10:00|149087.2|148997.2|149001.1|148911.1|149118.5|149028.5|148990.8|148900.8|695
1581592500000|2020-02-13 11:15:00|149001|148911|149047.3|148957.3|149125.4|149035.4|148993.1|148903.1|695
1581592800000|2020-02-13 11:20:00|149045|148955|149065.7|148975.7|149097.3|149007.3|149036.3|148946.3|667
1581593100000|2020-02-13 11:25:00|149065|148975|149085.1|148995.1|149093.6|149003.6|149043|148953|594
1581593400000|2020-02-13 11:30:00|149085|148995|149112.7|149022.7|149158.9|149068.9|149060.4|148970.4|442
1581593700000|2020-02-13 11:35:00|149113.2|149023.2|149041.7|148951.7|149113.7|149023.7|149001.3|148911.3|588
1581594000000|2020-02-13 11:40:00|149032.5|148942.5|148921|148831|149049.3|148959.3|148914.5|148824.5|539
1581594300000|2020-02-13 11:45:00|148918.8|148828.8|148930.5|148840.5|148954.5|148864.5|148848|148758|698
1581594600000|2020-02-13 11:50:00|148929.1|148839.1|148872.1|148782.1|148937.9|148847.9|148865.9|148775.9|727
1581594900000|2020-02-13 11:55:00|148871.7|148781.7|148952.7|148862.7|148999.1|148909.1|148867.2|148777.2|760
1581595200000|2020-02-13 12:00:00|148946.1|148856.1|148757.2|148667.2|148946.1|148856.1|148757.2|148667.2|787
1581595500000|2020-02-13 12:05:00|148760.8|148670.8|148700.4|148610.4|148809.6|148719.6|148583.6|148493.6|823
1581595800000|2020-02-13 12:10:00|148702.3|148612.3|148802|148712|148851.7|148761.7|148696.5|148606.5|862
1581596100000|2020-02-13 12:15:00|148801.3|148711.3|148748.9|148658.9|148843|148753|148747.2|148657.2|772
1581596400000|2020-02-13 12:20:00|148749.2|148659.2|148723.1|148633.1|148768.4|148678.4|148616|148526|826
1581596700000|2020-02-13 12:25:00|148724.9|148634.9|148820.8|148730.8|148829.7|148739.7|148704.3|148614.3|794
1581597000000|2020-02-13 12:30:00|148821.4|148731.4|148785.2|148695.2|148890.2|148800.2|148776.9|148686.9|753
1581597300000|2020-02-13 12:35:00|148785.3|148695.3|148693|148603|148785.3|148695.3|148615|148525|888
1581597600000|2020-02-13 12:40:00|148692.3|148602.3|148598.8|148508.8|148700.7|148610.7|148474.1|148384.1|953
1581597900000|2020-02-13 12:45:00|148600.1|148510.1|148704.8|148614.8|148722|148632|148582|148492|817
1581598200000|2020-02-13 12:50:00|148707.4|148617.4|148613.7|148523.7|148710.7|148620.7|148608.8|148518.8|806
1581598500000|2020-02-13 12:55:00|148614.4|148524.4|148534.6|148444.6|148646.8|148556.8|148524.5|148434.5|924
1581598800000|2020-02-13 13:00:00|148535.1|148445.1|148395.1|148305.1|148552.1|148462.1|148382.4|148292.4|929
1581599100000|2020-02-13 13:05:00|148391.6|148301.6|148462.9|148372.9|148503.2|148413.2|148388.9|148298.9|950
1581599400000|2020-02-13 13:10:00|148465.8|148375.8|148486.3|148396.3|148512.8|148422.8|148446.7|148356.7|772
1581599700000|2020-02-13 13:15:00|148488.3|148398.3|148494.1|148404.1|148538.5|148448.5|148487.4|148397.4|897
1581600000000|2020-02-13 13:20:00|148496.6|148406.6|148470.1|148380.1|148512.8|148422.8|148458.4|148368.4|756
1581600300000|2020-02-13 13:25:00|148469.5|148379.5|148453.1|148248.1|148486.2|148382.4|148431|148237|799
1581600600000|2020-02-13 13:30:00|148456.4|148254|148494.8|148404.8|148500.1|148410.1|148417.7|148241.9|989
1581600900000|2020-02-13 13:35:00|148495|148405|148483.1|148393.1|148633.7|148543.7|148478|148388|1001
1581601200000|2020-02-13 13:40:00|148481.7|148391.7|148538.9|148448.9|148584.2|148494.2|148472|148382|854
1581601500000|2020-02-13 13:45:00|148540.1|148450.1|148465.3|148375.3|148542|148452|148464.6|148374.6|860
1581601800000|2020-02-13 13:50:00|148462.3|148372.3|148358.1|148268.1|148489.4|148399.4|148358.1|148268.1|985
1581602100000|2020-02-13 13:55:00|148359.1|148269.1|148414.9|148324.9|148424.6|148334.6|148345.1|148255.1|814
1581602400000|2020-02-13 14:00:00|148415.2|148325.2|148345|148255|148446.3|148356.3|148334.2|148244.2|844
1581602700000|2020-02-13 14:05:00|148347.6|148257.6|148371.4|148281.4|148398.4|148308.4|148335.8|148245.8|848
1581603000000|2020-02-13 14:10:00|148371.1|148281.1|148492|148402|148521.9|148431.9|148358.4|148268.4|919
1581603300000|2020-02-13 14:15:00|148491.1|148401.1|148611.8|148521.8|148627.8|148537.8|148481.3|148391.3|887
1581603600000|2020-02-13 14:20:00|148612|148522|148555.6|148465.6|148636.9|148546.9|148497.7|148407.7|696
1581603900000|2020-02-13 14:25:00|148558.1|148468.1|148603.6|148513.6|148658.1|148568.1|148507.5|148417.5|847
1581604200000|2020-02-13 14:30:00|148604.3|148514.3|148652.1|148562.1|148702.5|148612.5|148566.5|148476.5|1168
1581604500000|2020-02-13 14:35:00|148652.2|148562.2|148686.1|148596.1|148699.9|148609.9|148628.7|148538.7|1063
1581604800000|2020-02-13 14:40:00|148686.5|148596.5|148638.6|148548.6|148687.3|148597.3|148616.3|148526.3|1093
1581605100000|2020-02-13 14:45:00|148645.4|148555.4|148628.5|148538.5|148645.4|148555.4|148555.2|148465.2|1044
1581605400000|2020-02-13 14:50:00|148628.9|148538.9|148661.7|148571.7|148699.7|148609.7|148626.4|148536.4|1007
1581605700000|2020-02-13 14:55:00|148665.5|148575.5|148780.8|148690.8|148784.9|148694.9|148602|148512|1090
1581606000000|2020-02-13 15:00:00|148785.8|148695.8|148938.6|148848.6|148982.4|148892.4|148764.3|148674.3|1297
1581606300000|2020-02-13 15:05:00|148933.4|148843.4|148902.1|148812.1|148971.2|148881.2|148825.3|148735.3|1283
1581606600000|2020-02-13 15:10:00|148901.5|148811.5|148840.6|148750.6|148917.4|148827.4|148831.6|148741.6|876
1581606900000|2020-02-13 15:15:00|148840.4|148750.4|148826.5|148736.5|148844.1|148754.1|148800.6|148710.6|966
1581607200000|2020-02-13 15:20:00|148827|148737|148869.4|148779.4|148880.7|148790.7|148826.1|148736.1|964
1581607500000|2020-02-13 15:25:00|148869.9|148779.9|148985.7|148895.7|149022.1|148932.1|148851|148761|1141
1581607800000|2020-02-13 15:30:00|148988.6|148898.6|149160.7|149070.7|149192.7|149102.7|148975.3|148885.3|1051
1581608100000|2020-02-13 15:35:00|149159.2|149069.2|149162.4|149072.4|149187|149097|149146.9|149056.9|1156
1581608400000|2020-02-13 15:40:00|149162|149072|149197.9|149107.9|149217.8|149127.8|149157.4|149067.4|1018
1581608700000|2020-02-13 15:45:00|149190.7|149100.7|149176.3|149086.3|149210.8|149120.8|149131.9|149041.9|1103
1581609000000|2020-02-13 15:50:00|149177.7|149087.7|149105.7|149015.7|149202.7|149112.7|149003|148913|1147
1581609300000|2020-02-13 15:55:00|149105.8|149015.8|148985.8|148895.8|149190.8|149100.8|148938.1|148848.1|1075
1581609600000|2020-02-13 16:00:00|148987.2|148897.2|148981.2|148891.2|149003.2|148913.2|148948.4|148858.4|978
1581609900000|2020-02-13 16:05:00|148980.1|148890.1|149062.2|148972.2|149126.1|149036.1|148978.2|148888.2|935
1581610200000|2020-02-13 16:10:00|149064.4|148974.4|149014.5|148924.5|149072.6|148982.6|149008.5|148918.5|827
1581610500000|2020-02-13 16:15:00|149015|148925|148990.8|148900.8|149022.9|148932.9|148890.7|148800.7|821
1581610800000|2020-02-13 16:20:00|148987.9|148897.9|148886.4|148796.4|148987.9|148897.9|148877.6|148787.6|889
1581611100000|2020-02-13 16:25:00|148884.9|148794.9|148796.7|148706.7|148903|148813|148765.2|148675.2|987
1581611400000|2020-02-13 16:30:00|148795.9|148705.9|148794|148704|148816.3|148726.3|148777.8|148687.8|975
1581611700000|2020-02-13 16:35:00|148798.5|148708.5|148834.6|148744.6|148860.7|148770.7|148797.8|148707.8|858
1581612000000|2020-02-13 16:40:00|148834|148744|148948.8|148858.8|148989|148899|148807.1|148717.1|888
1581612300000|2020-02-13 16:45:00|148953.2|148863.2|149068|148978|149081.5|148991.5|148937.1|148847.1|961
1581612600000|2020-02-13 16:50:00|149067.9|148977.9|149031.2|148941.2|149120.9|149030.9|149006.5|148916.5|854
1581612900000|2020-02-13 16:55:00|149031.1|148941.1|148982.9|148892.9|149034.8|148944.8|148949.9|148859.9|870
1581613200000|2020-02-13 17:00:00|148977.3|148887.3|148937.6|148847.6|148983.5|148893.5|148895.4|148805.4|861
1581613500000|2020-02-13 17:05:00|148935.4|148845.4|149030|148940|149053.4|148963.4|148928.8|148838.8|813
1581613800000|2020-02-13 17:10:00|149029.9|148939.9|149051.6|148961.6|149058|148968|149027.9|148937.9|676
1581614100000|2020-02-13 17:15:00|149051.7|148961.7|149054.6|148964.6|149066.3|148976.3|149024.2|148934.2|818
1581614400000|2020-02-13 17:20:00|149055.1|148965.1|149119.5|149029.5|149193.7|149103.7|149051.4|148961.4|897
1581614700000|2020-02-13 17:25:00|149132|149042|149082.9|148992.9|149140.1|149050.1|149063.4|148973.4|869
1581615000000|2020-02-13 17:30:00|149086.7|148996.7|148965.3|148875.3|149105.6|149015.6|148959.8|148869.8|828
1581615300000|2020-02-13 17:35:00|148966.4|148876.4|148982.1|148892.1|148992.7|148902.7|148961.3|148871.3|809
1581615600000|2020-02-13 17:40:00|148983.7|148893.7|148943.2|148853.2|148985.3|148895.3|148941.5|148851.5|755
1581615900000|2020-02-13 17:45:00|148946.8|148856.8|148948|148858|148975.4|148885.4|148880.4|148790.4|847
1581616200000|2020-02-13 17:50:00|148951.4|148861.4|148956.9|148866.9|148969.8|148879.8|148939.8|148849.8|960
1581616500000|2020-02-13 17:55:00|148966.2|148876.2|149231.5|149141.5|149247.2|149157.2|148946.1|148856.1|899
1581616800000|2020-02-13 18:00:00|149230.4|149140.4|149431.7|149341.7|149438.5|149348.5|149212.8|149122.8|837
1581617100000|2020-02-13 18:05:00|149431.9|149341.9|149273|149183|149436.9|149346.9|149237|149147|756
1581617400000|2020-02-13 18:10:00|149263.4|149173.4|149416.3|149326.3|149465.4|149375.4|149263.4|149173.4|640
1581617700000|2020-02-13 18:15:00|149417.3|149327.3|149401.2|149311.2|149453.2|149363.2|149401.2|149311.2|572
1581618000000|2020-02-13 18:20:00|149403.1|149313.1|149425.7|149335.7|149465|149358.4|149395.5|149285.5|469
1581618300000|2020-02-13 18:25:00|149425.4|149335.4|149343.6|149253.6|149447.4|149357.4|149335.8|149245.8|440
1581618600000|2020-02-13 18:30:00|149343.3|149253.3|149237.6|149147.6|149352.2|149262.2|149229.1|149127.4|333
1581618900000|2020-02-13 18:35:00|149240.6|149150.6|149216.4|149126.4|149276.5|149169.5|149182.7|149092.7|533
1581619200000|2020-02-13 18:40:00|149217.4|149127.4|149202.9|149112.9|149244.6|149135.9|149162|149058.4|661
1581619500000|2020-02-13 18:45:00|149202.5|149112.5|149175|149085|149247.4|149154.2|149159.1|149069.1|652
1581619800000|2020-02-13 18:50:00|149173.1|149083.1|149167.6|149077.6|149208.1|149118.1|149151.5|149061.5|485
1581620100000|2020-02-13 18:55:00|149166.4|149076.4|149127.7|149037.7|149198.8|149108.8|149098.6|148993.3|644
1581620400000|2020-02-13 19:00:00|149125.8|149035.8|149155.2|149065.2|149209.8|149119.8|149087.2|148964.8|630
1581620700000|2020-02-13 19:05:00|149155|149065|149258.1|149168.1|149286.3|149196.3|149130.9|149040.9|513
1581621000000|2020-02-13 19:10:00|149258.4|149168.4|149264.5|149174.5|149309.1|149219.1|149192.5|149102.5|458
1581621300000|2020-02-13 19:15:00|149266.1|149176.1|149247.3|149157.3|149291.1|149201.1|149212.3|149122.3|767
1581621600000|2020-02-13 19:20:00|149247.1|149157.1|149263.8|149173.8|149276.7|149175.2|149215.2|149125.2|491
1581621900000|2020-02-13 19:25:00|149262.3|149172.3|149254.3|149164.3|149288.5|149185.5|149225.3|149135.3|622
1581622200000|2020-02-13 19:30:00|149254.1|149164.1|149211.2|149121.2|149262.5|149172.5|149176.3|149081.6|683
1581622500000|2020-02-13 19:35:00|149211.8|149121.8|149153.5|149063.5|149212|149122|149080.1|148990.1|609
1581622800000|2020-02-13 19:40:00|149167.6|149077.6|149247.5|149157.5|149279.5|149189.5|149155.4|149065.4|680
1581623100000|2020-02-13 19:45:00|149251.9|149161.9|149268.8|149178.8|149467.1|149357.6|149221.7|149131.7|731
1581623400000|2020-02-13 19:50:00|149268.3|149178.3|149146.4|149016.4|149271.7|149181.7|149143.9|149013.9|682
1581623700000|2020-02-13 19:55:00|149147.4|149017.4|149099.3|149009.3|149162.6|149044.7|149076.2|148984|460
1581624000000|2020-02-13 20:00:00|149099.9|149009.9|149266.2|149176.2|149340.2|149210.2|149064.4|148971.1|645
1581624300000|2020-02-13 20:05:00|149263|149173|149235.8|149145.8|149265.7|149175.7|149221.9|149124|669
1581624600000|2020-02-13 20:10:00|149235.2|149145.2|149331.8|149241.8|149371.5|149254.2|149220|149117.9|727
1581624900000|2020-02-13 20:15:00|149351.9|149221.9|149352.2|149262.2|149379.9|149270.1|149321.9|149205.6|688
1581625200000|2020-02-13 20:20:00|149352.9|149262.9|149453|149323|149453.9|149352|149334.8|149244.8|518
1581625500000|2020-02-13 20:25:00|149453.8|149323.8|149456.7|149366.7|149468.8|149367.7|149407.3|149300.8|583
1581625800000|2020-02-13 20:30:00|149457.9|149367.9|149443.2|149353.2|149478.9|149388.9|149428.5|149338.5|660
1581626100000|2020-02-13 20:35:00|149446.2|149356.2|149457.5|149327.5|149467.2|149377.2|149397.1|149286.3|637
1581626400000|2020-02-13 20:40:00|149455.8|149325.8|149461.1|149331.1|149473.2|149370.6|149427.2|149316.6|631
1581626700000|2020-02-13 20:45:00|149461.2|149331.2|149464.3|149374.3|149481.2|149381.9|149445.1|149320.2|606
1581627000000|2020-02-13 20:50:00|149467.2|149377.2|149476.4|149386.4|149515.4|149425.4|149446.4|149356.4|868
1581627300000|2020-02-13 20:55:00|149475.4|149385.4|149493.1|149403.1|149509.7|149419.7|149465.4|149375.4|617
1581627600000|2020-02-13 21:00:00|149492.5|149402.5|149492|149362|149515.3|149402.5|149462|149339|520
1581627900000|2020-02-13 21:05:00|149490.6|149360.6|149500.3|149370.3|149502.7|149386.6|149474|149350.3|476
1581628200000|2020-02-13 21:10:00|149499.1|149369.1|149457.7|149367.7|149507.8|149384.7|149457.3|149356.4|256
1581628500000|2020-02-13 21:15:00|149459.9|149369.9|149527.5|149397.5|149535|149438.4|149459.9|149352.2|469
1581628800000|2020-02-13 21:20:00|149527.2|149397.2|149532.4|149402.4|149542.9|149440.3|149501.8|149394.2|380
1581629100000|2020-02-13 21:25:00|149531.1|149401.1|149528.4|149438.4|149548.5|149441.8|149508.6|149400.1|387
1581629400000|2020-02-13 21:30:00|149543.8|149413.8|149524.3|149434.3|149548.9|149442.6|149516.3|149403.8|306
1581629700000|2020-02-13 21:35:00|149527.5|149437.5|149524.7|149434.7|149553.9|149443.1|149515.7|149423.9|134
1581630000000|2020-02-13 21:40:00|149525.5|149435.5|149527.3|149437.3|149550.3|149449.3|149516.7|149402.8|143
1581630300000|2020-02-13 21:45:00|149536.9|149446.9|149562.7|149432.7|149578.5|149448.5|149520.4|149407.3|180
1581630600000|2020-02-13 21:50:00|149561.7|149431.7|149572.2|149442.2|149586.1|149471.6|149518.8|149414.4|212
1581630900000|2020-02-13 21:55:00|149569.6|149439.6|149630.9|149500.9|149711.1|149511.8|149561.1|149420.4|349
1581631200000|2020-02-13 22:00:00|149644.4|149496.8|149823|149443.3|149823|149504.7|149634.2|149443.3|25
1581631500000|2020-02-13 22:05:00|149869|149480|149693.3|149334.2|149950.2|149480|149682.8|149287.5|143
1581631800000|2020-02-13 22:10:00|149791.2|149411.2|149720.3|149386.6|149932.7|149438.4|149700.2|149259.5|147
1581632100000|2020-02-13 22:15:00|149782.3|149421.9|149693|149407|149879.6|149450.1|149693|149303.5|131
1581632400000|2020-02-13 22:20:00|149724.4|149420.2|149771.2|149395.1|149812.1|149432.6|149624.6|149296.7|158
1581632700000|2020-02-13 22:25:00|149723.2|149352.1|149723.4|149352.1|149860|149420|149609|149311|109
1581633000000|2020-02-13 22:30:00|149731.7|149335.8|149731.1|149400.7|149827|149459|149645|149335.8|252
1581633300000|2020-02-13 22:35:00|149730.4|149410.8|149692.9|149478.1|149823|149479.3|149662.9|149405.4|215
1581633600000|2020-02-13 22:40:00|149698.6|149479.8|149750.9|149496.1|149831.6|149501.3|149665.7|149406.6|182
1581633900000|2020-02-13 22:45:00|149748.6|149531.1|149717.2|149479.4|149789.3|149575|149675.7|149454.1|435
1581634200000|2020-02-13 22:50:00|149721.8|149490.8|149713.5|149489.3|149789.4|149582.9|149691|149435|153
1581634500000|2020-02-13 22:55:00|149712.6|149492|149707.5|149523.8|149737.2|149536.5|149659.8|149451.4|351
1581634800000|2020-02-13 23:00:00|149703.6|149522.3|149670.4|149475.8|149703.6|149522.3|149582|149416|395
1581635100000|2020-02-13 23:05:00|149668.8|149475.3|149688.4|149458|149688.9|149506|149626.8|149424.6|271
1581635400000|2020-02-13 23:10:00|149688.6|149485|149615.2|149453.8|149688.6|149499|149542.3|149392.7|453
1581635700000|2020-02-13 23:15:00|149637.3|149449.6|149691.4|149561.4|149728.5|149564.1|149545.6|149383.5|436
1581636000000|2020-02-13 23:20:00|149691.7|149561.7|149603.2|149331|149716.5|149561.7|149550|149190.8|350
1581636300000|2020-02-13 23:25:00|149581.3|149335.6|149682.7|149431.5|149721.4|149481.2|149525.8|149304|449
1581636600000|2020-02-13 23:30:00|149680.8|149427.3|149613.5|149351.2|149748.2|149534.5|149330.5|148991.9|598
1581636900000|2020-02-13 23:35:00|149590.4|149344.3|149620.4|149380.2|149703.4|149419.6|149541.6|149319.8|605
1581637200000|2020-02-13 23:40:00|149617.2|149380.6|149671.1|149425.8|149679.4|149436.2|149584.7|149319.4|830
1581637500000|2020-02-13 23:45:00|149670.7|149425.6|149495.9|149261.2|149689.3|149458|149455|149235.5|432
1581637800000|2020-02-13 23:50:00|149527.4|149255.3|149632.3|149314.5|149637.6|149326.3|149469.1|149240.8|226
1581638100000|2020-02-13 23:55:00|149618.5|149318|149550|149316.7|149627|149329.9|149517.5|149293.6|163
1581638400000|2020-02-14 00:00:00|149579|149310|149593.5|149359.9|149631.2|149382.1|149471.9|149238.8|348
1581638700000|2020-02-14 00:05:00|149594.5|149361.3|149660.1|149500.8|149676.5|149517.4|149594.5|149361|439
1581639000000|2020-02-14 00:10:00|149659.2|149499.9|149665.4|149439.5|149680.5|149520.5|149623.3|149419.4|388
1581639300000|2020-02-14 00:15:00|149665|149441.8|149634.5|149447.2|149675.7|149468.8|149594.8|149402|367
1581639600000|2020-02-14 00:20:00|149631.4|149448.9|149627.6|149449.9|149696|149541.2|149535.2|149383.3|434
1581639900000|2020-02-14 00:25:00|149633.2|149452.7|149658.1|149479.4|149678|149507.3|149623.5|149449.5|390
1581640200000|2020-02-14 00:30:00|149649.5|149477.8|149634.7|149464.6|149667.6|149483.1|149622.7|149454|353
1581640500000|2020-02-14 00:35:00|149638.1|149466.3|149551.2|149373.7|149649.1|149482.8|149506.6|149344.8|549
1581640800000|2020-02-14 00:40:00|149550.6|149378.7|149527.5|149370.7|149575|149384.8|149517.5|149344.3|259
1581641100000|2020-02-14 00:45:00|149523.2|149365.5|149514.1|149364.7|149559.5|149385.9|149498.6|149335.2|251
1581641400000|2020-02-14 00:50:00|149514.7|149366.2|149518.5|149356.1|149575|149395.8|149486.6|149340.7|311
1581641700000|2020-02-14 00:55:00|149515.1|149348.2|149501.9|149348.2|149545.3|149377|149489.4|149325.5|274
1581642000000|2020-02-14 01:00:00|149503.4|149352|149529|149351.2|149564.8|149389.5|149488.4|149323.8|227
1581642300000|2020-02-14 01:05:00|149553.5|149315.9|149537.5|149285.2|149574.1|149367.5|149492.2|149275|314
1581642600000|2020-02-14 01:10:00|149536.5|149285.9|149571.7|149331.2|149600.1|149345|149495.5|149259.2|225
1581642900000|2020-02-14 01:15:00|149573.6|149329|149567.3|149376|149629.8|149437.3|149535.4|149320.9|397
1581643200000|2020-02-14 01:20:00|149565.1|149378.3|149512|149310.3|149579.3|149385.8|149493.1|149300.4|402
1581643500000|2020-02-14 01:25:00|149511.8|149308.8|149486.8|149327.8|149553.7|149335.1|149486.8|149296.4|394
1581643800000|2020-02-14 01:30:00|149488|149324.3|149475.3|149312.7|149529.3|149337.8|149464.5|149302.8|344
1581644100000|2020-02-14 01:35:00|149477.2|149319.3|149378.9|149184|149529.7|149323.6|149348.8|149166.2|684
1581644400000|2020-02-14 01:40:00|149384.7|149189.3|149390.2|149175.6|149418.4|149204.5|149297.6|149126.8|509
1581644700000|2020-02-14 01:45:00|149390.7|149176.1|149392.4|149206|149440.1|149209.6|149367.2|149163.1|374
1581645000000|2020-02-14 01:50:00|149393|149206.5|149400.8|149211.5|149444.6|149250.1|149376.5|149186.3|434
1581645300000|2020-02-14 01:55:00|149400|149212.2|149443.6|149252.7|149464.7|149278.7|149397|149207.4|471
1581645600000|2020-02-14 02:00:00|149438.9|149247.5|149444|149268.9|149469.1|149289.1|149422.9|149229.8|575
1581645900000|2020-02-14 02:05:00|149444.1|149270|149424.3|149250.3|149484.3|149296.4|149403.3|149223.9|725
1581646200000|2020-02-14 02:10:00|149432.4|149248.6|149460.1|149276.7|149474.6|149315.1|149406.5|149229.6|866
1581646500000|2020-02-14 02:15:00|149452.3|149275.6|149418.3|149222.2|149474.8|149299.2|149393.8|149202.4|967
1581646800000|2020-02-14 02:20:00|149419.7|149221.6|149421.4|149219.8|149438.8|149248|149401.3|149208.2|781
1581647100000|2020-02-14 02:25:00|149420.2|149218.3|149389.9|149225.3|149435.4|149234.2|149361.7|149189.2|467
1581647400000|2020-02-14 02:30:00|149392|149223.6|149284.8|149138.6|149435.1|149235.9|149255.7|149085.1|863
1581647700000|2020-02-14 02:35:00|149286.5|149148.9|149292.1|149162.1|149317.9|149187.9|149272.5|149113.1|355
1581648000000|2020-02-14 02:40:00|149291.6|149161.6|149258.9|149128.9|149342.9|149197.4|149229.9|149091.9|718
1581648300000|2020-02-14 02:45:00|149259.1|149129.1|149248.4|149118.4|149295.8|149133.3|149226.2|149082.5|496
1581648600000|2020-02-14 02:50:00|149247.9|149116.9|149194.4|149063.2|149278.4|149140.2|149194.2|149063.2|428
1581648900000|2020-02-14 02:55:00|149196|149064.2|149257.3|149127.3|149333|149202.1|149193.1|149063.1|355
1581649200000|2020-02-14 03:00:00|149255.2|149125.2|149045.4|148915.4|149266.4|149136.4|149003.9|148844.2|511
1581649500000|2020-02-14 03:05:00|149045.2|148915.2|149060.1|148930.1|149144.2|148957|149034.7|148913.6|360
1581649800000|2020-02-14 03:10:00|149060.4|148930.4|149124|148994|149164.2|149033.2|149053.6|148923.6|313
1581650100000|2020-02-14 03:15:00|149127|148997|149216.2|149082.8|149222.5|149083.7|149125.1|148987.8|337
1581650400000|2020-02-14 03:20:00|149216.8|149083.4|149205.8|148953.7|149231.1|149087.6|149038.9|148898.7|396
1581650700000|2020-02-14 03:25:00|149166.5|148980.3|149107.1|148941.9|149205|149018.3|149105|148933.7|361
1581651000000|2020-02-14 03:30:00|149106.5|148942.2|149102.8|148943.5|149126.4|148957.3|149081.5|148916.1|330
1581651300000|2020-02-14 03:35:00|149096.6|148944.7|149181.8|148995.5|149200.2|149007.4|149089.5|148937.9|345
1581651600000|2020-02-14 03:40:00|149181.3|148994.9|149189.2|149008.9|149221.2|149042.5|149163.2|148980.9|329
1581651900000|2020-02-14 03:45:00|149186.4|149006.1|149227.1|149088.1|149257.4|149109.6|149160.1|148985.8|385
1581652200000|2020-02-14 03:50:00|149235.8|149085.7|149495.8|149354.8|149498|149357|149235.8|149085.7|351
1581652500000|2020-02-14 03:55:00|149494.3|149357|149491.5|149361.5|149515.8|149380.2|149488.4|149353.1|229
1581652800000|2020-02-14 04:00:00|149491.6|149361.6|149498.5|149368.5|149506.7|149376.1|149484.1|149354.1|394
1581653100000|2020-02-14 04:05:00|149497|149367|149488.1|149358.1|149503.6|149368.2|149477|149347|234
1581653400000|2020-02-14 04:10:00|149488.8|149358.8|149486.8|149356.8|149508.1|149368.5|149483.4|149353.4|215
1581653700000|2020-02-14 04:15:00|149486.5|149356.5|149486.5|149356.5|149496.4|149366.4|149479.9|149349.9|260
1581654000000|2020-02-14 04:20:00|149488.1|149358.1|149487.8|149357.8|149498.2|149368.2|149479.1|149349.1|245
1581654300000|2020-02-14 04:25:00|149488.1|149358.1|149485|149355|149499|149369|149469.8|149339.8|305
1581654600000|2020-02-14 04:30:00|149485.9|149355.9|149495.5|149365.5|149512.3|149382.3|149476.7|149346.7|334
1581654900000|2020-02-14 04:35:00|149494.2|149364.2|149480.9|149350.9|149501|149371|149475.5|149342.7|568
1581655200000|2020-02-14 04:40:00|149477.4|149347.4|149480.6|149350.6|149498.2|149368.2|149435.6|149333.3|805
1581655500000|2020-02-14 04:45:00|149484.9|149354.9|149475.2|149329.3|149487.4|149357.4|149441.5|149299|1007
1581655800000|2020-02-14 04:50:00|149477.9|149328.6|149454|149324|149486.9|149346.3|149447.6|149306.8|511
1581656100000|2020-02-14 04:55:00|149453.6|149323.6|149489.7|149359.7|149505.7|149375.7|149451.8|149317.8|427
1581656400000|2020-02-14 05:00:00|149488.3|149358.3|149444.1|149314.1|149490|149360|149423.2|149293.2|322
1581656700000|2020-02-14 05:05:00|149446.7|149316.7|149446.8|149316.8|149488|149358|149433.2|149303.2|451
1581657000000|2020-02-14 05:10:00|149442.7|149312.7|149447.3|149317.3|149471.8|149341.8|149413.6|149291.6|396
1581657300000|2020-02-14 05:15:00|149447.7|149317.7|149312.7|149164.7|149457.8|149329.2|149291.3|149155.8|430
1581657600000|2020-02-14 05:20:00|149338.3|149170|149396.8|149229.4|149412.4|149233.5|149304.7|149167.8|473
1581657900000|2020-02-14 05:25:00|149403|149224.6|149433.8|149262.4|149441.8|149268.6|149353.6|149183.9|308
1581658200000|2020-02-14 05:30:00|149438|149263.5|149480.3|149350.3|149492|149352.7|149430|149263.5|298
1581658500000|2020-02-14 05:35:00|149481.2|149351.2|149426.9|149296.9|149497.6|149367.6|149411.2|149276.7|375
1581658800000|2020-02-14 05:40:00|149426.5|149296.5|149424.2|149294.2|149444.4|149310.2|149402.7|149272.7|257
1581659100000|2020-02-14 05:45:00|149419.2|149289.2|149432.7|149302.7|149442.6|149307.6|149402.1|149272.1|396
1581659400000|2020-02-14 05:50:00|149432.1|149302.1|149372.6|149242.6|149433.2|149303.2|149365.8|149235.8|248
1581659700000|2020-02-14 05:55:00|149373.4|149243.4|149372.9|149242.2|149404.7|149274.7|149364|149232|306
1581660000000|2020-02-14 06:00:00|149373.3|149242.6|149142.9|149012.9|149378.2|149248.2|149093.3|148953.8|576
1581660300000|2020-02-14 06:05:00|149141.1|149011.1|149251.6|149103.9|149451.1|149294.9|149137.2|149007.2|573
1581660600000|2020-02-14 06:10:00|149243|149105.3|149196.7|149052.2|149266.6|149109|149159.8|149007.3|454
1581660900000|2020-02-14 06:15:00|149206.1|149050.9|149148.5|149006.5|149221.7|149091.7|149142.2|149005.7|372
1581661200000|2020-02-14 06:20:00|149148.9|149011.2|149248.2|149118.2|149252.5|149130.6|149146.9|149006.6|361
1581661500000|2020-02-14 06:25:00|149249.5|149119.5|149234.9|149104.9|149259.6|149134.1|149218.6|149088.6|625
1581661800000|2020-02-14 06:30:00|149236.1|149106.1|149109.9|148979.9|149249.7|149119.7|149101|148966.7|322
1581662100000|2020-02-14 06:35:00|149112.9|148982.9|149140.4|149005.4|149158.6|149025.7|149110.9|148967|341
1581662400000|2020-02-14 06:40:00|149139.4|149007.2|149049|148919|149154|149024|149033.7|148903.7|528
1581662700000|2020-02-14 06:45:00|149051|148921|149078.9|148945.8|149082.7|148950.4|149021.3|148891.3|563
1581663000000|2020-02-14 06:50:00|149075.7|148945.7|148980|148850|149093.7|148975.5|148944.1|148814.1|403
1581663300000|2020-02-14 06:55:00|148978.9|148848.9|148999.7|148869.7|149052.6|148928.9|148955.3|148809.2|439
1581663600000|2020-02-14 07:00:00|148996.9|148866.9|148986.6|148856.6|149005.8|148875.8|148944.9|148834.4|574
1581663900000|2020-02-14 07:05:00|148984.3|148854.3|149051.2|148921.2|149053|148940.7|148919.3|148812.7|677
1581664200000|2020-02-14 07:10:00|149051.1|148921.1|149004.4|148914.4|149051.5|148944.9|148948.5|148850|400
1581664500000|2020-02-14 07:15:00|149005.6|148915.6|148926.9|148796.9|149005.6|148915.6|148818.2|148706.6|458
1581664800000|2020-02-14 07:20:00|148909.9|148819.9|148993.2|148903.2|149041.1|148931.3|148871|148764.3|554
1581665100000|2020-02-14 07:25:00|148990.5|148900.5|148896.3|148806.3|148993.2|148903.2|148884.9|148794.9|460
1581665400000|2020-02-14 07:30:00|148896.5|148806.5|148885.5|148795.5|148981.7|148891.7|148882.5|148792.5|535
1581665700000|2020-02-14 07:35:00|148887|148797|148894.3|148804.3|148933.9|148843.9|148868.8|148778.8|664
1581666000000|2020-02-14 07:40:00|148895.2|148805.2|148951.1|148861.1|148972.2|148882.2|148832.6|148742.6|659
1581666300000|2020-02-14 07:45:00|148951.2|148861.2|148799.8|148709.8|148955.4|148865.4|148776.2|148686.2|687
1581666600000|2020-02-14 07:50:00|148799.3|148709.3|148631.7|148541.7|148818.4|148728.4|148552.7|148462.7|811
1581666900000|2020-02-14 07:55:00|148630.6|148540.6|148639|148549|148757.7|148667.7|148626.5|148536.5|743
1581667200000|2020-02-14 08:00:00|148639.8|148549.8|148733.2|148643.2|148746.8|148656.8|148639.6|148549.6|808
1581667500000|2020-02-14 08:05:00|148733.1|148643.1|148820.3|148730.3|148883.1|148793.1|148727.9|148637.9|776
1581667800000|2020-02-14 08:10:00|148821.8|148731.8|148944.5|148854.5|148960.4|148870.4|148792|148702|763
1581668100000|2020-02-14 08:15:00|148944.6|148854.6|148850.9|148760.9|148958.7|148868.7|148848.4|148758.4|718
1581668400000|2020-02-14 08:20:00|148850.7|148760.7|148730.2|148640.2|148851.7|148761.7|148721.5|148631.5|598
1581668700000|2020-02-14 08:25:00|148733|148643|148666.8|148576.8|148733.1|148643.1|148645.8|148555.8|618
1581669000000|2020-02-14 08:30:00|148670.7|148580.7|148605.3|148515.3|148673.1|148583.1|148578.1|148488.1|667
1581669300000|2020-02-14 08:35:00|148604.9|148514.9|148625.6|148535.6|148642|148552|148594.1|148504.1|578
1581669600000|2020-02-14 08:40:00|148623.8|148533.8|148640.2|148550.2|148659.4|148569.4|148599.5|148509.5|627
1581669900000|2020-02-14 08:45:00|148641.3|148551.3|148608.8|148518.8|148685.7|148595.7|148607.2|148517.2|719
1581670200000|2020-02-14 08:50:00|148609.3|148519.3|148428.4|148338.4|148609.3|148519.3|148425.2|148335.2|754
1581670500000|2020-02-14 08:55:00|148431.4|148341.4|148457.1|148367.1|148497.5|148407.5|148428.6|148338.6|627
1581670800000|2020-02-14 09:00:00|148458.3|148368.3|148647.8|148557.8|148650.6|148560.6|148458.1|148368.1|736
1581671100000|2020-02-14 09:05:00|148653.7|148563.7|148681.1|148591.1|148726|148636|148653.7|148563.7|651
1581671400000|2020-02-14 09:10:00|148680.7|148590.7|148688.9|148598.9|148688.9|148598.9|148571.1|148481.1|899
1581671700000|2020-02-14 09:15:00|148685.1|148595.1|148586.1|148496.1|148707.1|148617.1|148584.3|148494.3|824
1581672000000|2020-02-14 09:20:00|148585.9|148495.9|148572.1|148482.1|148610.1|148520.1|148541.1|148451.1|502
1581672300000|2020-02-14 09:25:00|148571.8|148481.8|148554.3|148464.3|148604.8|148514.8|148503.5|148413.5|678
1581672600000|2020-02-14 09:30:00|148555.5|148465.5|148511.7|148421.7|148555.5|148465.5|148476.4|148386.4|639
1581672900000|2020-02-14 09:35:00|148511.2|148421.2|148683.1|148593.1|148697|148607|148503.5|148413.5|737
1581673200000|2020-02-14 09:40:00|148681.9|148591.9|148596.2|148506.2|148682.2|148592.2|148580.9|148490.9|696
1581673500000|2020-02-14 09:45:00|148594.7|148504.7|148631.5|148541.5|148668.7|148578.7|148554.7|148464.7|658
1581673800000|2020-02-14 09:50:00|148632.9|148542.9|148636.9|148546.9|148667.6|148577.6|148609|148519|680
1581674100000|2020-02-14 09:55:00|148637.1|148547.1|148543.1|148453.1|148637.4|148547.4|148531.5|148441.5|537
1581674400000|2020-02-14 10:00:00|148544.1|148454.1|148454|148364|148548.4|148458.4|148453.5|148363.5|588
1581674700000|2020-02-14 10:05:00|148453.4|148363.4|148395.7|148305.7|148477.9|148387.9|148392.3|148302.3|693
1581675000000|2020-02-14 10:10:00|148395.2|148305.2|148441.7|148351.7|148441.7|148351.7|148357.6|148267.6|616
1581675300000|2020-02-14 10:15:00|148440.8|148350.8|148474.6|148384.6|148535.1|148445.1|148420|148330|703
1581675600000|2020-02-14 10:20:00|148475|148385|148570|148480|148579.9|148489.9|148472.8|148382.8|544
1581675900000|2020-02-14 10:25:00|148569.1|148479.1|148608.4|148518.4|148628.1|148538.1|148564.5|148474.5|617
1581676200000|2020-02-14 10:30:00|148607|148517|148641.7|148551.7|148644.8|148554.8|148564.4|148474.4|712
1581676500000|2020-02-14 10:35:00|148640.7|148550.7|148581.7|148491.7|148647.7|148557.7|148571.5|148481.5|638
1581676800000|2020-02-14 10:40:00|148582.8|148492.8|148573.9|148483.9|148584.4|148494.4|148544.8|148454.8|572
1581677100000|2020-02-14 10:45:00|148573.3|148483.3|148675|148585|148678.2|148588.2|148563.1|148473.1|581
1581677400000|2020-02-14 10:50:00|148683.7|148593.7|148690.2|148600.2|148744.9|148654.9|148673.2|148583.2|557
1581677700000|2020-02-14 10:55:00|148692|148602|148676|148586|148731.7|148641.7|148667|148577|672
1581678000000|2020-02-14 11:00:00|148676.2|148586.2|148639.2|148549.2|148678.5|148588.5|148611.2|148521.2|761
1581678300000|2020-02-14 11:05:00|148639.1|148549.1|148646.6|148556.6|148700.1|148610.1|148614.9|148524.9|650
1581678600000|2020-02-14 11:10:00|148641|148551|148649.8|148559.8|148710.6|148620.6|148625.2|148535.2|670
1581678900000|2020-02-14 11:15:00|148650.3|148560.3|148572.6|148482.6|148713.2|148623.2|148524.1|148434.1|761
1581679200000|2020-02-14 11:20:00|148572.8|148482.8|148535.1|148445.1|148574.2|148484.2|148515.4|148425.4|672
1581679500000|2020-02-14 11:25:00|148532.7|148442.7|148576.9|148486.9|148597.9|148507.9|148527.7|148437.7|595
1581679800000|2020-02-14 11:30:00|148576.7|148486.7|148516.8|148426.8|148583.3|148493.3|148513.2|148423.2|688
1581680100000|2020-02-14 11:35:00|148516.4|148426.4|148571.2|148481.2|148572.1|148482.1|148515.5|148425.5|548
1581680400000|2020-02-14 11:40:00|148572.3|148482.3|148545.1|148455.1|148633.6|148543.6|148521.3|148431.3|584
1581680700000|2020-02-14 11:45:00|148542.3|148452.3|148581.2|148491.2|148585.3|148495.3|148542.3|148452.3|466
1581681000000|2020-02-14 11:50:00|148581.1|148491.1|148651.9|148561.9|148665.7|148575.7|148581.1|148491.1|585
1581681300000|2020-02-14 11:55:00|148651.7|148561.7|148639.2|148549.2|148693.3|148603.3|148625.3|148535.3|655
1581681600000|2020-02-14 12:00:00|148641.1|148551.1|148611.7|148521.7|148692.6|148602.6|148575.8|148485.8|817
1581681900000|2020-02-14 12:05:00|148611.2|148521.2|148599.7|148509.7|148628.2|148538.2|148572.8|148482.8|680
1581682200000|2020-02-14 12:10:00|148595.3|148505.3|148566.5|148476.5|148601.3|148511.3|148517.3|148427.3|701
1581682500000|2020-02-14 12:15:00|148569.3|148479.3|148632.7|148542.7|148658.3|148568.3|148569.1|148479.1|668
1581682800000|2020-02-14 12:20:00|148636.1|148546.1|148648.6|148558.6|148685.8|148595.8|148622.7|148532.7|701
1581683100000|2020-02-14 12:25:00|148648.8|148558.8|148681.3|148591.3|148693.2|148603.2|148632.4|148542.4|646
1581683400000|2020-02-14 12:30:00|148683.9|148593.9|148691.3|148601.3|148704.2|148614.2|148679|148589|655
1581683700000|2020-02-14 12:35:00|148691.9|148601.9|148655.2|148565.2|148701.6|148611.6|148647.8|148557.8|620
1581684000000|2020-02-14 12:40:00|148652.8|148562.8|148636.8|148546.8|148660.2|148570.2|148629.2|148539.2|637
1581684300000|2020-02-14 12:45:00|148636.4|148546.4|148572.3|148482.3|148660.5|148570.5|148572.3|148482.3|675
1581684600000|2020-02-14 12:50:00|148569.9|148479.9|148571.1|148481.1|148602.4|148512.4|148561.4|148471.4|609
1581684900000|2020-02-14 12:55:00|148571.6|148481.6|148648.6|148558.6|148651.4|148561.4|148553.6|148463.6|682
1581685200000|2020-02-14 13:00:00|148647.7|148557.7|148642.4|148552.4|148682.6|148592.6|148620.8|148530.8|851
1581685500000|2020-02-14 13:05:00|148642.9|148552.9|148664.3|148574.3|148670.9|148580.9|148623.5|148533.5|745
1581685800000|2020-02-14 13:10:00|148665.2|148575.2|148668|148578|148670.4|148580.4|148638.5|148548.5|771
1581686100000|2020-02-14 13:15:00|148668.6|148578.6|148719.3|148629.3|148721|148631|148636.2|148546.2|708
1581686400000|2020-02-14 13:20:00|148717.9|148627.9|148755.6|148665.6|148758.2|148668.2|148701.8|148611.8|741
1581686700000|2020-02-14 13:25:00|148755.7|148665.7|148746.4|148553|148773.9|148672|148714.1|148550.2|708
1581687000000|2020-02-14 13:30:00|148746.3|148552.7|148692.2|148602.2|148747.3|148641.9|148668.8|148541.8|865
1581687300000|2020-02-14 13:35:00|148694|148604|148681.7|148591.7|148730.4|148640.4|148658.2|148568.2|860
1581687600000|2020-02-14 13:40:00|148681.9|148591.9|148628.5|148538.5|148699|148609|148580.4|148490.4|835
1581687900000|2020-02-14 13:45:00|148627.3|148537.3|148763.7|148673.7|148792.7|148702.7|148625.5|148535.5|944
1581688200000|2020-02-14 13:50:00|148762.1|148672.1|148607.8|148517.8|148834.5|148744.5|148588.2|148498.2|932
1581688500000|2020-02-14 13:55:00|148608.4|148518.4|148595.1|148505.1|148633.5|148543.5|148530.8|148440.8|880
1581688800000|2020-02-14 14:00:00|148593.6|148503.6|148470.9|148380.9|148615.1|148525.1|148434|148344|914
1581689100000|2020-02-14 14:05:00|148474.1|148384.1|148440.6|148350.6|148504.8|148414.8|148424.9|148334.9|874
1581689400000|2020-02-14 14:10:00|148441.4|148351.4|148494.9|148364.9|148494.9|148401.9|148436.4|148346.4|784
1581689700000|2020-02-14 14:15:00|148517.8|148379.4|148428.1|148338.1|148517.8|148402.1|148425.1|148335.1|742
1581690000000|2020-02-14 14:20:00|148427.6|148337.6|148443.7|148353.7|148448.1|148358.1|148383.2|148293.2|639
1581690300000|2020-02-14 14:25:00|148443.9|148353.9|148452.6|148362.6|148527.9|148437.9|148430.7|148340.7|802
1581690600000|2020-02-14 14:30:00|148451.1|148361.1|148398.2|148308.2|148454.2|148364.2|148383.9|148293.9|812
1581690900000|2020-02-14 14:35:00|148399.1|148309.1|148448.2|148358.2|148469.6|148379.6|148388|148298|964
1581691200000|2020-02-14 14:40:00|148448.7|148358.7|148443.9|148353.9|148453.5|148363.5|148435|148345|999
1581691500000|2020-02-14 14:45:00|148438.1|148348.1|148478|148388|148479|148389|148430.2|148340.2|821
1581691800000|2020-02-14 14:50:00|148478.2|148388.2|148593|148503|148646.8|148556.8|148474.6|148384.6|998
1581692100000|2020-02-14 14:55:00|148592.6|148502.6|148573.5|148443.5|148642.3|148552.3|148506.2|148416.2|958
1581692400000|2020-02-14 15:00:00|148572.2|148442.2|148544.5|148454.5|148575.2|148480|148464.9|148374.9|1009
1581692700000|2020-02-14 15:05:00|148544.1|148454.1|148640.3|148550.3|148654.4|148564.4|148530.3|148440.3|1021
1581693000000|2020-02-14 15:10:00|148643.3|148553.3|148811.4|148721.4|148817.5|148727.5|148625|148535|937
1581693300000|2020-02-14 15:15:00|148811.8|148721.8|148843.5|148753.5|148862.5|148772.5|148798.2|148708.2|867
1581693600000|2020-02-14 15:20:00|148842|148752|148889.6|148799.6|148892.4|148802.4|148809.4|148719.4|873
1581693900000|2020-02-14 15:25:00|148889.4|148799.4|148893.8|148803.8|148920.9|148830.9|148881|148791|582
1581694200000|2020-02-14 15:30:00|148894.2|148804.2|148873.7|148783.7|148931|148841|148856.8|148766.8|900
1581694500000|2020-02-14 15:35:00|148873.4|148783.4|148859|148769|148891.4|148801.4|148829.8|148739.8|988
1581694800000|2020-02-14 15:40:00|148857.8|148767.8|148820.7|148730.7|148870.6|148780.6|148818.7|148728.7|756
1581695100000|2020-02-14 15:45:00|148821.6|148731.6|148714.8|148624.8|148835.1|148745.1|148698.4|148608.4|747
1581695400000|2020-02-14 15:50:00|148714.7|148624.7|148788.1|148698.1|148824.3|148734.3|148710|148620|808
1581695700000|2020-02-14 15:55:00|148788.2|148698.2|148756.8|148666.8|148790.5|148700.5|148732|148642|863
1581696000000|2020-02-14 16:00:00|148755.2|148665.2|148876.6|148786.6|148890.1|148800.1|148748.6|148658.6|868
1581696300000|2020-02-14 16:05:00|148877.5|148787.5|148833.1|148743.1|148907.3|148817.3|148825.7|148735.7|781
1581696600000|2020-02-14 16:10:00|148833|148743|148834.1|148744.1|148846.5|148756.5|148789.6|148699.6|705
1581696900000|2020-02-14 16:15:00|148839.2|148749.2|148887.3|148797.3|148888.7|148798.7|148804.4|148714.4|802
1581697200000|2020-02-14 16:20:00|148888.2|148798.2|148901.8|148811.8|148918.7|148828.7|148866.9|148776.9|825
1581697500000|2020-02-14 16:25:00|148900.5|148810.5|148900.4|148810.4|148931.7|148841.7|148866.9|148776.9|649
1581697800000|2020-02-14 16:30:00|148897.3|148807.3|148884.9|148794.9|148915.6|148825.6|148836.6|148746.6|748
1581698100000|2020-02-14 16:35:00|148884.3|148794.3|148880.5|148790.5|148913.8|148823.8|148857.9|148767.9|763
1581698400000|2020-02-14 16:40:00|148881.9|148791.9|148877|148787|148886.7|148796.7|148816|148726|847
1581698700000|2020-02-14 16:45:00|148871.8|148781.8|148907.2|148817.2|148908.5|148818.5|148837.5|148747.5|814
1581699000000|2020-02-14 16:50:00|148906.6|148816.6|148927.9|148837.9|148957.7|148867.7|148905.1|148815.1|696
1581699300000|2020-02-14 16:55:00|148928.6|148838.6|149062.7|148972.7|149062.7|148972.7|148926|148836|656
1581699600000|2020-02-14 17:00:00|149061.2|148971.2|149071.8|148981.8|149099.1|149009.1|149024.2|148934.2|703
1581699900000|2020-02-14 17:05:00|149071.1|148981.1|149048.4|148958.4|149091.4|149001.4|149047.2|148957.2|718
1581700200000|2020-02-14 17:10:00|149047.3|148957.3|149087.5|148997.5|149108.5|149018.5|149032.6|148942.6|503
1581700500000|2020-02-14 17:15:00|149091|149001|149049.8|148959.8|149093.6|149003.6|149028|148938|822
1581700800000|2020-02-14 17:20:00|149045.1|148955.1|149027.4|148937.4|149055.3|148965.3|149014.4|148924.4|826
1581701100000|2020-02-14 17:25:00|149027.9|148937.9|149058.2|148968.2|149059.2|148969.2|149023.9|148933.9|873
1581701400000|2020-02-14 17:30:00|149056.4|148966.4|149021.4|148931.4|149057.2|148967.2|149017.6|148927.6|755
1581701700000|2020-02-14 17:35:00|149019.4|148929.4|149044.2|148954.2|149049.2|148959.2|149016.9|148926.9|598
1581702000000|2020-02-14 17:40:00|149044|148954|149037.6|148947.6|149058.1|148968.1|149034.3|148944.3|514
1581702300000|2020-02-14 17:45:00|149036.6|148946.6|149055.5|148965.5|149080.6|148990.6|149027.7|148937.7|762
1581702600000|2020-02-14 17:50:00|149056.4|148966.4|149047.1|148957.1|149059.6|148969.6|149034.7|148944.7|774
1581702900000|2020-02-14 17:55:00|149047.3|148957.3|149041.3|148951.3|149054.6|148964.6|149041.3|148951.3|742
1581703200000|2020-02-14 18:00:00|149046.8|148956.8|149017.7|148927.7|149050.6|148960.6|149014.6|148924.6|666
1581703500000|2020-02-14 18:05:00|149016|148926|149087.9|148997.9|149094.3|149004.3|149012.3|148922.3|650
1581703800000|2020-02-14 18:10:00|149087.6|148997.6|149051|148961|149093.1|149003.1|149042.1|148952.1|619
1581704100000|2020-02-14 18:15:00|149053.5|148963.5|149020.9|148930.9|149055.9|148965.9|148969.1|148879.1|582
1581704400000|2020-02-14 18:20:00|149021.3|148931.3|149029.8|148939.8|149036.3|148946.3|149013.2|148923.2|332
1581704700000|2020-02-14 18:25:00|149030.1|148940.1|149059|148969|149063.4|148973.4|149030.1|148940.1|500
1581705000000|2020-02-14 18:30:00|149059.8|148969.8|149052.5|148962.5|149071.7|148981.7|149052.5|148962.5|458
1581705300000|2020-02-14 18:35:00|149060.1|148970.1|149065.7|148975.7|149074.9|148984.9|149044.9|148954.9|549
1581705600000|2020-02-14 18:40:00|149065|148975|149168.7|149078.7|149177.7|149087.7|149061.6|148971.6|572
1581705900000|2020-02-14 18:45:00|149168.8|149078.8|149210|149120|149217.4|149127.4|149166.9|149076.9|661
1581706200000|2020-02-14 18:50:00|149208.1|149118.1|149239.8|149149.8|149244.1|149154.1|149205.6|149115.6|677
1581706500000|2020-02-14 18:55:00|149238.9|149148.9|149305.4|149215.4|149312.5|149222.5|149231.5|149141.5|663
1581706800000|2020-02-14 19:00:00|149304.5|149214.5|149181.1|149091.1|149308.1|149218.1|149178.2|149088.2|694
1581707100000|2020-02-14 19:05:00|149181|149091|149248.1|149158.1|149275.8|149185.8|149172.2|149082.2|730
1581707400000|2020-02-14 19:10:00|149247|149157|149258.6|149168.6|149269.9|149179.9|149244.8|149154.8|501
1581707700000|2020-02-14 19:15:00|149261.5|149171.5|149300.2|149210.2|149320.7|149230.7|149258.2|149168.2|852
1581708000000|2020-02-14 19:20:00|149301.5|149211.5|149252.5|149162.5|149301.5|149211.5|149246.1|149156.1|582
1581708300000|2020-02-14 19:25:00|149255.2|149165.2|149240.3|149150.3|149256.8|149166.8|149224.5|149134.5|727
1581708600000|2020-02-14 19:30:00|149239.8|149149.8|149259.2|149169.2|149266.5|149176.5|149239.3|149149.3|575
1581708900000|2020-02-14 19:35:00|149258.8|149168.8|149262.6|149172.6|149265.9|149175.9|149250|149160|527
1581709200000|2020-02-14 19:40:00|149263.1|149173.1|149246.6|149156.6|149267.4|149177.4|149241.7|149151.7|498
1581709500000|2020-02-14 19:45:00|149246.1|149156.1|149259|149169|149267.1|149177.1|149244.9|149154.9|502
1581709800000|2020-02-14 19:50:00|149259.2|149169.2|149253.5|149163.5|149289.4|149199.4|149252.4|149162.4|482
1581710100000|2020-02-14 19:55:00|149256.5|149166.5|149207.9|149117.9|149256.5|149166.5|149203.7|149113.7|790
1581710400000|2020-02-14 20:00:00|149203.3|149113.3|149149.1|149059.1|149206.5|149116.5|149130.2|149040.2|629
1581710700000|2020-02-14 20:05:00|149150.6|149060.6|149144|149054|149158.9|149068.9|149131.2|149041.2|769
1581711000000|2020-02-14 20:10:00|149144.7|149054.7|149154.9|149064.9|149164.5|149074.5|149137.5|149047.5|914
1581711300000|2020-02-14 20:15:00|149152.7|149062.7|149156.1|149066.1|149164.4|149074.4|149145|149055|912
1581711600000|2020-02-14 20:20:00|149157.2|149067.2|149127.8|149037.8|149164.8|149074.8|149091.5|148962.3|823
1581711900000|2020-02-14 20:25:00|149127.9|149037.9|149132.4|149042.4|149146|149056|149120.3|149030.3|428
1581712200000|2020-02-14 20:30:00|149132.2|149042.2|149119.8|149029.8|149140.8|149050.8|149083.1|148993.1|514
1581712500000|2020-02-14 20:35:00|149119.6|149029.6|148999|148869|149130.9|149040.9|148979.4|148856.1|567
1581712800000|2020-02-14 20:40:00|148999.8|148869.8|148981.7|148851.7|149005.2|148915.2|148953.1|148846.7|559
1581713100000|2020-02-14 20:45:00|148982.3|148852.3|149096.2|148966.2|149119.1|148975.8|148966.8|148845.3|627
1581713400000|2020-02-14 20:50:00|149096.3|148966.3|149128.4|149038.4|149159.7|149045.6|149096.3|148966.3|539
1581713700000|2020-02-14 20:55:00|149129.4|149039.4|149217.4|149083.7|149232|149102|149127.2|148999.7|717
1581714000000|2020-02-14 21:00:00|149220.6|149090.6|149217.9|149127.9|149259|149143.9|149195.8|149077.9|466
1581714300000|2020-02-14 21:05:00|149219.7|149129.7|149200.4|149070.4|149243.6|149136.5|149137.1|149023.3|374
1581714600000|2020-02-14 21:10:00|149201|149071|149188|149058|149208.8|149101.5|149126.9|149035.5|396
1581714900000|2020-02-14 21:15:00|149187.2|149057.2|149186.4|149096.4|149213|149103|149171.8|149041.8|431
1581715200000|2020-02-14 21:20:00|149190.9|149100.9|149215|149085|149238.1|149118.9|149180.9|149074.7|295
1581715500000|2020-02-14 21:25:00|149220|149090|149203.3|149073.3|149234|149122.9|149184.1|149070.6|223
1581715800000|2020-02-14 21:30:00|149209.8|149075.3|149243.1|149066.3|149279|149114|149205.9|149042.8|266
1581716100000|2020-02-14 21:35:00|149242.6|149065.8|149203.1|148990|149273|149108|149189.2|148899.1|215
1581716400000|2020-02-14 21:40:00|149199|149007.5|149241.3|149012.1|149307|149099.5|149199|148941.5|421
1581716700000|2020-02-14 21:45:00|149244.5|149015.7|149262.5|148970.2|149318|149077.6|149134|148950.1|405
1581717000000|2020-02-14 21:50:00|149264.1|148975.6|149313.4|148905.1|149446.8|149090.2|149237|148822.5|379
1581717300000|2020-02-14 21:55:00|149313.6|148901.6|149289|148925|149441|149021.7|149244.4|148741|176
1581886800000|2020-02-16 21:00:00|149374|148769|149440.5|148739.5|149440.5|148769|149374|148739.5|2
1581887100000|2020-02-16 21:05:00|149457.5|148702.5|149440.5|148739.5|149457.5|148739.5|149440.5|148702.5|2
1581887400000|2020-02-16 21:10:00|149374|148769|149440.5|148739.5|149440.5|148769|149374|148739.5|2
1581887700000|2020-02-16 21:15:00|149457.5|148702.5|149445.9|148731.4|149457.5|148731.4|149445.9|148702.5|2
1581888000000|2020-02-16 21:20:00|149457.5|148702.5|149440.5|148739.5|149460.1|148739.5|149440.5|148700.7|14
1581889800000|2020-02-16 21:50:00|149457.5|148702.5|149440.5|148739.5|149457.5|148739.5|149440.5|148702.5|2
1581890100000|2020-02-16 21:55:00|149457.5|148702.5|149472|148717|149472|148768|149334|148702.5|11
1581890400000|2020-02-16 22:00:00|149430.9|148728.7|149399.5|148740.5|149447.5|148768|149334|148643|47
1581890700000|2020-02-16 22:05:00|149398.6|148736.4|149239|148939|149400|148939.8|149239|148730.7|35
1581891000000|2020-02-16 22:10:00|149235|148935|149413.5|148765.5|149429|148935|149218.6|148702.3|91
1581891300000|2020-02-16 22:15:00|149412.8|148764.1|149418.1|148807.7|149426.5|148989.5|149185.2|148740.4|173
1581891600000|2020-02-16 22:20:00|149417.9|148809|149407.7|148821.5|149421.8|148935.1|149252.3|148746.6|180
1581891900000|2020-02-16 22:25:00|149408.2|148831.5|149400.3|148743.4|149409.6|148966.3|149213.8|148740.4|77
1581892200000|2020-02-16 22:30:00|149394.6|148772.3|149324|148886.1|149422.1|148914.7|149271.4|148772.3|236
1581892500000|2020-02-16 22:35:00|149306.9|148883.4|149353.6|148827.3|149388.1|148957.4|149225.7|148792.2|214
1581892800000|2020-02-16 22:40:00|149332.4|148848.9|149335.3|148831.5|149384|148946.7|149234.4|148795.6|128
1581893100000|2020-02-16 22:45:00|149287.2|148883.5|149316.7|148847.3|149463.5|149108.9|149234.2|148764.6|434
1581893400000|2020-02-16 22:50:00|149320.3|148851.4|149258.6|148864.6|149413|149022.1|149193.6|148813.3|269
1581893700000|2020-02-16 22:55:00|149265.9|148845.2|149236.9|148789|149291.3|148992.3|149174.2|148776.3|469
1581894000000|2020-02-16 23:00:00|149234.7|148786.7|149235.9|148901.7|149287.8|148913.5|149169.4|148786.7|393
1581894300000|2020-02-16 23:05:00|149225.2|148881.6|149227|148941.5|149313.1|148946.6|149192|148792.7|253
1581894600000|2020-02-16 23:10:00|149226.9|148942.6|149268.4|148893.4|149330.6|148946.7|149126.5|148795.2|350
1581894900000|2020-02-16 23:15:00|149278|148866.9|149305.3|148876.1|149324.5|148935.2|149215|148811.1|221
1581895200000|2020-02-16 23:20:00|149282.5|148886.7|149266.3|148809.8|149290.5|148921.4|149196|148790.2|164
1581895500000|2020-02-16 23:25:00|149256.2|148816.6|149273|148786.8|149298.8|148843.2|149207.4|148780.3|135
1581895800000|2020-02-16 23:30:00|149259.3|148799.8|149231.7|148817|149280.9|148863.4|149204.1|148798.7|163
1581896100000|2020-02-16 23:35:00|149223.8|148821.8|149217.9|148865.1|149296.3|148868.6|149198.9|148801.6|117
1581896400000|2020-02-16 23:40:00|149253.1|148817.3|149218.4|148856.5|149281.4|148873.8|149205.4|148778.4|120
1581896700000|2020-02-16 23:45:00|149260.4|148804.4|149266.4|148812.9|149369.7|148978.5|149120.1|148771.2|329
1581897000000|2020-02-16 23:50:00|149256.4|148834.7|149172.7|148900.6|149391.5|149022.5|149144.1|148810.8|454
1581897300000|2020-02-16 23:55:00|149174.8|148887|149193.3|148804.6|149264|148950.1|149035.2|148700.6|464
1581897600000|2020-02-17 00:00:00|149255|148805|149122.8|148963.6|149341|148970.6|149084.9|148724|469
1581897900000|2020-02-17 00:05:00|149119.8|148948.6|149084.2|148920.5|149126.2|148972.8|149061.1|148909.1|316
1581898200000|2020-02-17 00:10:00|149081.9|148927.9|149080.9|148950.9|149104.3|148966.8|149054.1|148907.7|280
1581898500000|2020-02-17 00:15:00|149080.2|148950.2|149018|148867|149095.9|148953.5|149002.4|148855.7|239
1581898800000|2020-02-17 00:20:00|149011.1|148861.8|149089.9|148932.3|149113.4|148956.1|149002.1|148858.8|242
1581899100000|2020-02-17 00:25:00|149087.4|148945.1|148998.8|148806.7|149101.2|148969.5|148976.1|148791.1|295
1581899400000|2020-02-17 00:30:00|148996.9|148808.2|148978.3|148809|149060.4|148841.7|148965|148789.4|378
1581899700000|2020-02-17 00:35:00|148991.5|148799.2|148988.6|148818.1|149013.7|148840.2|148966.1|148799.2|232
1581900000000|2020-02-17 00:40:00|148987.7|148818.8|148959.9|148828.3|149016.1|148834.9|148935.7|148785.9|260
1581900300000|2020-02-17 00:45:00|148959.8|148829.8|148978.3|148811.5|149015|148877.1|148949.6|148789.1|288
1581900600000|2020-02-17 00:50:00|148978.4|148811.4|149022.4|148874.1|149054.8|148900.8|148969.2|148788.7|315
1581900900000|2020-02-17 00:55:00|149020.5|148874.7|148977.4|148847.4|149035|148900|148964.8|148834.8|250
1581901200000|2020-02-17 01:00:00|148977.8|148847.8|148984.8|148854.8|149007.1|148876.5|148952|148822|303
1581901500000|2020-02-17 01:05:00|148984.7|148854.7|148970|148815|149034.2|148894|148958.6|148805|241
1581901800000|2020-02-17 01:10:00|148969.5|148816.1|148960.5|148829.8|148970.6|148837.7|148878.9|148748.9|321
1581902100000|2020-02-17 01:15:00|148962.4|148829.3|148959.7|148788.1|148992.4|148832.2|148905.4|148760.1|455
1581902400000|2020-02-17 01:20:00|148960.3|148784.1|148975.9|148820.3|149009.8|148834.3|148945.6|148784.1|317
1581902700000|2020-02-17 01:25:00|148979.5|148815|148982.3|148822.4|148987|148837.6|148913.8|148762.3|361
1581903000000|2020-02-17 01:30:00|148975.9|148826.3|148912.8|148760.8|149045.1|148891.1|148898.9|148750.5|393
1581903300000|2020-02-17 01:35:00|148911.9|148759.4|148919.3|148769.3|148986.7|148840.4|148897.9|148749.8|398
1581903600000|2020-02-17 01:40:00|148912.6|148782.6|148932.2|148772.8|148971.6|148797.4|148894.1|148745.4|282
1581903900000|2020-02-17 01:45:00|148925.7|148773.7|148919.2|148789.2|148949.9|148819.9|148880|148749.7|354
1581904200000|2020-02-17 01:50:00|148917.5|148787.5|148895.8|148765.8|148919|148789|148870.1|148739.9|266
1581904500000|2020-02-17 01:55:00|148895.5|148765.5|148893|148763|148911.1|148781.1|148883.5|148753.5|210
1581904800000|2020-02-17 02:00:00|148893.2|148763.2|148892.3|148762.3|148930.2|148780.4|148880.2|148750.2|276
1581905100000|2020-02-17 02:05:00|148893.1|148763.1|148880|148750|148912.1|148778.3|148877.3|148747.3|232
1581905400000|2020-02-17 02:10:00|148880.3|148750.3|148880.5|148750.5|148899.6|148769.6|148875.7|148745.7|168
1581905700000|2020-02-17 02:15:00|148880.4|148750.4|148903.2|148773.2|148932.3|148783.2|148876.4|148746.4|184
1581906000000|2020-02-17 02:20:00|148900.4|148770.4|148903.7|148773.7|148942.6|148805.3|148892.3|148762.3|216
1581906300000|2020-02-17 02:25:00|148913.2|148783.2|148875.1|148745.1|148966.3|148821.3|148868.2|148738.2|263
1581906600000|2020-02-17 02:30:00|148873.4|148743.4|148790.8|148660.8|148895.5|148765.5|148754.6|148624.6|326
1581906900000|2020-02-17 02:35:00|148789.7|148659.7|148780.9|148650.9|148806.9|148669|148743.5|148613.5|413
1581907200000|2020-02-17 02:40:00|148779.3|148649.3|148785.3|148655.3|148801.5|148671.5|148739.9|148609.9|476
1581907500000|2020-02-17 02:45:00|148784.4|148654.4|148772.1|148642.1|148812.1|148679.2|148751.5|148621.5|311
1581907800000|2020-02-17 02:50:00|148770.7|148640.7|148789.2|148659.2|148807.3|148677.3|148753|148623|436
1581908100000|2020-02-17 02:55:00|148787.8|148657.8|148771.2|148641.2|148795|148665|148753.1|148623.1|211
1581908400000|2020-02-17 03:00:00|148765.2|148635.2|148759.7|148629.7|148802|148672|148733|148603|171
1581908700000|2020-02-17 03:05:00|148756.7|148626.7|148566.7|148436.7|148775.8|148645.8|148548|148406.3|371
1581909000000|2020-02-17 03:10:00|148567.8|148437.8|148569|148479|148615.4|148479.4|148567.2|148427.9|256
1581909300000|2020-02-17 03:15:00|148575.2|148485.2|148605.9|148473|148684.5|148529.6|148561.5|148438.6|328
1581909600000|2020-02-17 03:20:00|148601.5|148469.8|148654.8|148505.2|148663.8|148514.8|148597.8|148447.3|361
1581909900000|2020-02-17 03:25:00|148652.8|148505.8|148671.4|148499.7|148699.1|148528.9|148616.8|148480|209
1581910200000|2020-02-17 03:30:00|148665|148508.4|148695.3|148518.7|148725.6|148549.5|148646.6|148476.1|368
1581910500000|2020-02-17 03:35:00|148696.3|148517.8|148692.2|148512.6|148718.9|148536.2|148652|148488.4|330
1581910800000|2020-02-17 03:40:00|148692.5|148514.6|148678|148528.5|148712|148539.1|148650.9|148492|243
1581911100000|2020-02-17 03:45:00|148675.4|148527.5|148672.2|148529.6|148733|148548.5|148650.8|148482|261
1581911400000|2020-02-17 03:50:00|148672.4|148523.9|148683.6|148519.5|148718.3|148546.8|148649.8|148479|139
1581911700000|2020-02-17 03:55:00|148689.1|148523.4|148691|148550.9|148746|148560.8|148654.5|148502|353
1581912000000|2020-02-17 04:00:00|148691.1|148550.1|148689.8|148559.8|148735.3|148579.8|148683.3|148526.7|260
1581912300000|2020-02-17 04:05:00|148701.2|148561.4|148693.1|148551.5|148745.2|148594.5|148682.2|148527.6|358
1581912600000|2020-02-17 04:10:00|148693.7|148552.6|148701|148540.1|148718.9|148569.8|148677.8|148500.5|253
1581912900000|2020-02-17 04:15:00|148700.9|148541.7|148693|148556.3|148720.4|148572|148673.5|148508.3|195
1581913200000|2020-02-17 04:20:00|148695.4|148549.5|148717.1|148584.3|148731.1|148595.2|148679.5|148548.1|212
1581913500000|2020-02-17 04:25:00|148718.3|148583.2|148713.8|148579.1|148733.5|148590.7|148704.2|148559|157
1581913800000|2020-02-17 04:30:00|148712.6|148582.6|148708.4|148553.9|148741.9|148588.1|148688.4|148532|187
1581914100000|2020-02-17 04:35:00|148698.9|148560|148684.3|148554.3|148722.7|148577.1|148678|148535.4|180
1581914400000|2020-02-17 04:40:00|148685.2|148555.2|148687|148557|148726|148569.9|148682.5|148527.3|161
1581914700000|2020-02-17 04:45:00|148682.7|148549.5|148720.5|148587.6|148730.5|148588.2|148681.2|148520.8|181
1581915000000|2020-02-17 04:50:00|148718.1|148587.7|148707|148574.8|148733.4|148588.4|148677.1|148547.1|203
1581915300000|2020-02-17 04:55:00|148707.3|148575.9|148736.9|148594.3|148747|148600|148695|148550.2|159
1581915600000|2020-02-17 05:00:00|148731.6|148582.7|148713.5|148572.2|148754|148605|148709.4|148559.6|262
1581915900000|2020-02-17 05:05:00|148712.1|148574.5|148733.3|148521.8|148740|148604.1|148659|148509.1|328
1581916200000|2020-02-17 05:10:00|148727.9|148523.1|148677.9|148518.3|148790|148562.6|148636.5|148483.4|314
1581916500000|2020-02-17 05:15:00|148675.3|148523.3|148622.2|148489.9|148679.1|148535.2|148607.2|148457.5|370
1581916800000|2020-02-17 05:20:00|148613.5|148483.5|148642.4|148493.3|148658.1|148503.6|148600.5|148456.9|225
1581917100000|2020-02-17 05:25:00|148642.7|148492.6|148655.3|148516.9|148668.8|148531.1|148636.1|148473.6|248
1581917400000|2020-02-17 05:30:00|148658|148528|148655.2|148523|148673.4|148532.4|148614.4|148478.6|356
1581917700000|2020-02-17 05:35:00|148658.2|148527.3|148670.2|148540.2|148692.7|148549.1|148633.2|148478.2|416
1581918000000|2020-02-17 05:40:00|148670.3|148540.3|148674|148544|148682.9|148552.9|148626.8|148496.8|342
1581918300000|2020-02-17 05:45:00|148664.3|148529.1|148679.8|148549.8|148694.1|148564.1|148614.3|148484.3|293
1581918600000|2020-02-17 05:50:00|148676.4|148546.4|148700.5|148570.5|148711.9|148581.9|148635.2|148505.2|303
1581918900000|2020-02-17 05:55:00|148699.9|148569.9|148680.1|148547.7|148733|148569.9|148658.9|148528.9|324
1581919200000|2020-02-17 06:00:00|148693.8|148541.6|148709.8|148579.8|148709.8|148579.8|148664.6|148532.9|277
1581919500000|2020-02-17 06:05:00|148703|148573|148650.4|148503.3|148703|148573|148610.4|148469.1|413
1581919800000|2020-02-17 06:10:00|148645.9|148503.9|148629.8|148499.8|148663.5|148516.7|148604.4|148456.4|434
1581920100000|2020-02-17 06:15:00|148653.3|148514.8|148631.5|148501.5|148675.4|148545.4|148602.8|148465.4|460
1581920400000|2020-02-17 06:20:00|148626.2|148496.2|148644.4|148514.4|148672.5|148542.5|148611.8|148481.8|301
1581920700000|2020-02-17 06:25:00|148645.1|148515.1|148666|148536|148669.3|148539.3|148599.7|148462.1|385
1581921000000|2020-02-17 06:30:00|148662|148532|148686.6|148540.6|148702.1|148553.1|148630.8|148480.8|330
1581921300000|2020-02-17 06:35:00|148676.8|148546.8|148683.1|148553.1|148717.1|148590.4|148659.3|148518.7|227
1581921600000|2020-02-17 06:40:00|148685.5|148555.5|148701.1|148571.1|148709.6|148579.6|148684.9|148554.9|220
1581921900000|2020-02-17 06:45:00|148702.2|148572.2|148717.2|148587.2|148727.7|148616.7|148691.6|148561.6|279
1581922200000|2020-02-17 06:50:00|148721.3|148591.3|148700.8|148570.8|148721.3|148591.3|148694.7|148564.7|236
1581922500000|2020-02-17 06:55:00|148701.1|148571.1|148703.7|148573.7|148717.8|148587.8|148695|148565|211
1581922800000|2020-02-17 07:00:00|148703.1|148573.1|148764.3|148634.3|148806.7|148683.4|148682.7|148571.6|425
1581923100000|2020-02-17 07:05:00|148766.5|148636.5|148747.9|148657.9|148770.6|148666.7|148731.1|148624.9|374
1581923400000|2020-02-17 07:10:00|148748|148658|148764.1|148674.1|148768.4|148678.4|148738.5|148648.5|326
1581923700000|2020-02-17 07:15:00|148764.5|148674.5|148791|148701|148792.3|148702.3|148748|148658|437
1581924000000|2020-02-17 07:20:00|148791.8|148701.8|148818.3|148728.3|148819.6|148729.6|148754.4|148664.4|610
1581924300000|2020-02-17 07:25:00|148821.2|148731.2|148892.8|148802.8|148924.5|148834.5|148786.3|148696.3|569
1581924600000|2020-02-17 07:30:00|148899.9|148809.9|148891.3|148801.3|148927.1|148837.1|148884.5|148794.5|533
1581924900000|2020-02-17 07:35:00|148893.3|148803.3|148811.9|148721.9|148901.6|148811.6|148795.6|148705.6|584
1581925200000|2020-02-17 07:40:00|148810.9|148720.9|148835.3|148745.3|148845.7|148755.7|148799.1|148709.1|603
1581925500000|2020-02-17 07:45:00|148838.6|148748.6|148844.9|148754.9|148868.2|148778.2|148814.6|148724.6|499
1581925800000|2020-02-17 07:50:00|148856.2|148766.2|148907.7|148817.7|148908.9|148818.9|148835.5|148745.5|439
1581926100000|2020-02-17 07:55:00|148911.7|148821.7|148835.9|148745.9|148974.6|148884.6|148830.3|148740.3|714
1581926400000|2020-02-17 08:00:00|148847|148757|148813.4|148723.4|148920.4|148830.4|148811.8|148721.8|766
1581926700000|2020-02-17 08:05:00|148814|148724|148835|148745|148912.7|148822.7|148811.6|148721.6|728
1581927000000|2020-02-17 08:10:00|148834.8|148744.8|148851.4|148761.4|148908.7|148818.7|148828.5|148738.5|578
1581927300000|2020-02-17 08:15:00|148851.5|148761.5|148811.2|148721.2|148851.5|148761.5|148775.5|148685.5|578
1581927600000|2020-02-17 08:20:00|148811.7|148721.7|148819.8|148729.8|148912.1|148822.1|148804.2|148714.2|607
1581927900000|2020-02-17 08:25:00|148821.4|148731.4|148828.6|148738.6|148847.8|148757.8|148814.9|148724.9|504
1581928200000|2020-02-17 08:30:00|148826.9|148736.9|148833.2|148743.2|148852.5|148762.5|148788.8|148698.8|479
1581928500000|2020-02-17 08:35:00|148833.3|148743.3|149077|148987|149092|149002|148800.4|148710.4|627
1581928800000|2020-02-17 08:40:00|149073.3|148983.3|149082.1|148992.1|149143.2|149053.2|149015.3|148925.3|726
1581929100000|2020-02-17 08:45:00|149081.3|148991.3|148994.5|148904.5|149092|149002|148973.5|148883.5|633
1581929400000|2020-02-17 08:50:00|148995.6|148905.6|149068|148978|149082.3|148992.3|148990.9|148900.9|627
1581929700000|2020-02-17 08:55:00|149067.6|148977.6|149080.4|148990.4|149118.8|149028.8|149067.5|148977.5|599
1581930000000|2020-02-17 09:00:00|149079.8|148989.8|148983.9|148893.9|149094.5|149004.5|148963.1|148873.1|696
1581930300000|2020-02-17 09:05:00|148982.7|148892.7|149109|149019|149146.6|149056.6|148982.4|148892.4|620
1581930600000|2020-02-17 09:10:00|149111|149021|149199.6|149109.6|149225.7|149135.7|149110.2|149020.2|540
1581930900000|2020-02-17 09:15:00|149199.5|149109.5|149252.7|149162.7|149326.9|149236.9|149198|149108|704
1581931200000|2020-02-17 09:20:00|149253|149163|149189.2|149099.2|149253.9|149163.9|149177.4|149087.4|732
1581931500000|2020-02-17 09:25:00|149188.2|149098.2|149250.6|149160.6|149258.6|149168.6|149164.5|149074.5|646
1581931800000|2020-02-17 09:30:00|149246.3|149156.3|149106.3|149016.3|149248.2|149158.2|149060.2|148970.2|682
1581932100000|2020-02-17 09:35:00|149106.1|149016.1|149086.2|148996.2|149121.3|149031.3|149037.6|148947.6|583
1581932400000|2020-02-17 09:40:00|149086.6|148996.6|149057.5|148967.5|149125.7|149035.7|149049.5|148959.5|627
1581932700000|2020-02-17 09:45:00|149056.9|148966.9|148852.8|148762.8|149063.8|148973.8|148834.2|148744.2|661
1581933000000|2020-02-17 09:50:00|148852.5|148762.5|149016.6|148926.6|149040.6|148950.6|148837.6|148747.6|628
1581933300000|2020-02-17 09:55:00|149017.4|148927.4|148979.4|148889.4|149116.9|149026.9|148975.8|148885.8|736
1581933600000|2020-02-17 10:00:00|148977.4|148887.4|148943.4|148853.4|149129.7|149039.7|148938.4|148848.4|682
1581933900000|2020-02-17 10:05:00|148942.5|148852.5|148934.9|148844.9|149004.1|148914.1|148916.1|148826.1|522
1581934200000|2020-02-17 10:10:00|148933.8|148843.8|148928.1|148838.1|148937.8|148847.8|148863|148773|639
1581934500000|2020-02-17 10:15:00|148927.6|148837.6|148984|148894|148987.5|148897.5|148819.3|148729.3|664
1581934800000|2020-02-17 10:20:00|148984.2|148894.2|148992.1|148902.1|149036.7|148946.7|148974.6|148884.6|673
1581935100000|2020-02-17 10:25:00|148992.2|148902.2|149110.6|149020.6|149111.7|149021.7|148983.4|148893.4|552
1581935400000|2020-02-17 10:30:00|149111.4|149021.4|149212.8|149122.8|149226.5|149136.5|149085.9|148995.9|558
1581935700000|2020-02-17 10:35:00|149215|149125|149200.4|149110.4|149221.9|149131.9|149182.7|149092.7|492
1581936000000|2020-02-17 10:40:00|149202|149112|149144.5|149054.5|149220.9|149130.9|149134|149044|587
1581936300000|2020-02-17 10:45:00|149144.1|149054.1|149154.7|149064.7|149155.2|149065.2|149093.2|149003.2|574
1581936600000|2020-02-17 10:50:00|149154.6|149064.6|149190.7|149100.7|149198.5|149108.5|149150.5|149060.5|453
1581936900000|2020-02-17 10:55:00|149190.8|149100.8|149168.3|149078.3|149223|149133|149162.3|149072.3|519
1581937200000|2020-02-17 11:00:00|149168.6|149078.6|149063.8|148973.8|149172.9|149082.9|149028.7|148938.7|612
1581937500000|2020-02-17 11:05:00|149063.7|148973.7|149137.7|149047.7|149165.3|149075.3|149063.7|148973.7|524
1581937800000|2020-02-17 11:10:00|149135.9|149045.9|149101.2|149011.2|149157.7|149067.7|149096.5|149006.5|565
1581938100000|2020-02-17 11:15:00|149100.5|149010.5|149057.4|148967.4|149117.3|149027.3|149041.2|148951.2|497
1581938400000|2020-02-17 11:20:00|149058.8|148968.8|149009.7|148919.7|149078.1|148988.1|148988.2|148898.2|611
1581938700000|2020-02-17 11:25:00|149010.1|148920.1|149096.8|149006.8|149100.1|149010.1|148996.6|148906.6|663
1581939000000|2020-02-17 11:30:00|149096.4|149006.4|149000|148910|149118.1|149028.1|148974.9|148884.9|673
1581939300000|2020-02-17 11:35:00|148997.5|148907.5|148993.5|148903.5|149038.4|148948.4|148983.6|148893.6|601
1581939600000|2020-02-17 11:40:00|148993.2|148903.2|149011.3|148921.3|149014.2|148924.2|148961|148871|473
1581939900000|2020-02-17 11:45:00|149013|148923|148969.4|148879.4|149030.2|148940.2|148961.7|148871.7|466
1581940200000|2020-02-17 11:50:00|148969.1|148879.1|149019.1|148929.1|149036.8|148946.8|148967.2|148877.2|469
1581940500000|2020-02-17 11:55:00|149019|148929|149074.9|148984.9|149133.4|149043.4|148998|148908|679
1581940800000|2020-02-17 12:00:00|149069.9|148979.9|149068.8|148978.8|149191.7|149101.7|149047.5|148957.5|744
1581941100000|2020-02-17 12:05:00|149070|148980|149170.8|149080.8|149179.5|149089.5|149066.7|148976.7|668
1581941400000|2020-02-17 12:10:00|149169.5|149079.5|149119.7|149029.7|149193.1|149103.1|149108.4|149018.4|556
1581941700000|2020-02-17 12:15:00|149119.9|149029.9|149141.2|149051.2|149144.6|149054.6|149117|149027|435
1581942000000|2020-02-17 12:20:00|149139.5|149049.5|149132.8|149042.8|149145.3|149055.3|149125.7|149035.7|366
1581942300000|2020-02-17 12:25:00|149134.8|149044.8|149217|149127|149230.9|149140.9|149133.6|149043.6|495
1581942600000|2020-02-17 12:30:00|149217.7|149127.7|149230.5|149140.5|149238.1|149148.1|149171.7|149081.7|725
1581942900000|2020-02-17 12:35:00|149229.8|149139.8|149218.8|149128.8|149273.8|149183.8|149200.7|149110.7|796
1581943200000|2020-02-17 12:40:00|149219.1|149129.1|149251.7|149161.7|149292|149202|149203.9|149113.9|615
1581943500000|2020-02-17 12:45:00|149249.1|149159.1|149227.9|149137.9|149265.2|149175.2|149181|149091|590
1581943800000|2020-02-17 12:50:00|149228.1|149138.1|149226.8|149136.8|149233.3|149143.3|149181.5|149091.5|492
1581944100000|2020-02-17 12:55:00|149226.9|149136.9|149503.1|149413.1|149504.3|149414.3|149126.9|149036.9|867
1581944400000|2020-02-17 13:00:00|149505.5|149415.5|149591.9|149501.9|149596|149506|149473.9|149383.9|788
1581944700000|2020-02-17 13:05:00|149591.5|149501.5|149692.4|149602.4|149781.5|149691.5|149542.5|149452.5|844
1581945000000|2020-02-17 13:10:00|149692.2|149602.2|149650.9|149560.9|149840.1|149750.1|149647.5|149557.5|763
1581945300000|2020-02-17 13:15:00|149648.8|149558.8|149862.6|149772.6|149868.3|149778.3|149631.3|149541.3|668
1581945600000|2020-02-17 13:20:00|149864.5|149774.5|149867.5|149777.5|149891|149801|149762|149672|722
1581945900000|2020-02-17 13:25:00|149867.8|149777.8|149841|149751|149888.8|149798.8|149766.6|149676.6|602
1581946200000|2020-02-17 13:30:00|149841.2|149751.2|149811.4|149721.4|149867.9|149777.9|149802.7|149712.7|586
1581946500000|2020-02-17 13:35:00|149811.7|149721.7|149823.5|149733.5|149833.9|149743.9|149776|149686|626
1581946800000|2020-02-17 13:40:00|149824.1|149734.1|149855.5|149765.5|149881.3|149791.3|149820.5|149730.5|621
1581947100000|2020-02-17 13:45:00|149855.4|149765.4|149846.7|149756.7|149888.6|149798.6|149808.1|149718.1|522
1581947400000|2020-02-17 13:50:00|149847.2|149757.2|149879.3|149789.3|149899.7|149809.7|149840.1|149750.1|583
1581947700000|2020-02-17 13:55:00|149878.5|149788.5|149923.1|149833.1|149977.4|149887.4|149878.5|149788.5|668
1581948000000|2020-02-17 14:00:00|149920.9|149830.9|149972.3|149882.3|150015|149925|149910.7|149820.7|687
1581948300000|2020-02-17 14:05:00|149972.5|149882.5|150179.4|150089.4|150218.5|150128.5|149972.2|149882.2|763
1581948600000|2020-02-17 14:10:00|150180|150090|150054.8|149964.8|150190.9|150100.9|150049.9|149959.9|709
1581948900000|2020-02-17 14:15:00|150054.5|149964.5|150067.9|149977.9|150098.9|150008.9|150054.5|149964.5|500
1581949200000|2020-02-17 14:20:00|150068.6|149978.6|150023.4|149933.4|150068.6|149978.6|149978.6|149888.6|668
1581949500000|2020-02-17 14:25:00|150023.7|149933.7|150156.7|150066.7|150253.9|150163.9|150020.5|149930.5|855
1581949800000|2020-02-17 14:30:00|150149.9|150059.9|150075.4|149985.4|150149.9|150059.9|150039.3|149949.3|501
1581950100000|2020-02-17 14:35:00|150075.5|149985.5|150068.1|149978.1|150084.8|149994.8|150061.2|149971.2|492
1581950400000|2020-02-17 14:40:00|150067.4|149977.4|150014.9|149924.9|150102.4|150012.4|149967.3|149877.3|657
1581950700000|2020-02-17 14:45:00|150013.4|149923.4|150026.2|149936.2|150090.2|150000.2|149936.6|149846.6|644
1581951000000|2020-02-17 14:50:00|150026.1|149936.1|149954.5|149864.5|150026.3|149936.3|149947.8|149857.8|625
1581951300000|2020-02-17 14:55:00|149954.9|149864.9|150110.2|150020.2|150115.5|150025.5|149954.3|149864.3|670
1581951600000|2020-02-17 15:00:00|150109.9|150019.9|150070.1|149980.1|150183.2|150093.2|150033.5|149943.5|634
1581951900000|2020-02-17 15:05:00|150069.9|149979.9|150113.7|150023.7|150159.6|150069.6|150049|149959|677
1581952200000|2020-02-17 15:10:00|150112.9|150022.9|150165.9|150075.9|150175.5|150085.5|150112.1|150022.1|676
1581952500000|2020-02-17 15:15:00|150165.5|150075.5|150081.1|149991.1|150188.8|150098.8|150033|149943|448
1581952800000|2020-02-17 15:20:00|150081.5|149991.5|150167.5|150077.5|150172.8|150082.8|150079.3|149989.3|508
1581953100000|2020-02-17 15:25:00|150167.7|150077.7|150167.2|150077.2|150181.7|150091.7|150147.2|150057.2|597
1581953400000|2020-02-17 15:30:00|150167|150077|150170.5|150080.5|150177.9|150087.9|150093.9|150003.9|609
1581953700000|2020-02-17 15:35:00|150170.9|150080.9|150115.9|150025.9|150188|150098|150107.6|150017.6|451
1581954000000|2020-02-17 15:40:00|150116.6|150026.6|150199.7|150109.7|150209.5|150119.5|150112.9|150022.9|540
1581954300000|2020-02-17 15:45:00|150200.8|150110.8|150211.6|150121.6|150213|150123|150142.6|150052.6|631
1581954600000|2020-02-17 15:50:00|150211.2|150121.2|150232.8|150142.8|150256.3|150166.3|150199.1|150109.1|431
1581954900000|2020-02-17 15:55:00|150232.4|150142.4|150204.5|150114.5|150243.9|150153.9|150109|150019|702
1581955200000|2020-02-17 16:00:00|150206.2|150116.2|150120.7|150030.7|150232.5|150142.5|150118.1|150028.1|622
1581955500000|2020-02-17 16:05:00|150121.3|150031.3|150088.4|149998.4|150124.9|150034.9|150088.2|149998.2|366
1581955800000|2020-02-17 16:10:00|150087.9|149997.9|150041.4|149951.4|150092.9|150002.9|150020.4|149930.4|492
1581956100000|2020-02-17 16:15:00|150039.4|149949.4|149919.1|149829.1|150086.5|149996.5|149902.6|149812.6|701
1581956400000|2020-02-17 16:20:00|149918.6|149828.6|149904.9|149814.9|149930.8|149840.8|149904.2|149814.2|430
1581956700000|2020-02-17 16:25:00|149905.3|149815.3|149926.8|149836.8|149956.7|149866.7|149901.8|149811.8|601
1581957000000|2020-02-17 16:30:00|149926.2|149836.2|149870|149780|149945.4|149855.4|149866.3|149776.3|627
1581957300000|2020-02-17 16:35:00|149869.9|149779.9|149847.5|149757.5|149914.4|149824.4|149836.8|149746.8|627
1581957600000|2020-02-17 16:40:00|149846.7|149756.7|149826.7|149736.7|149850.5|149760.5|149815|149725|681
1581957900000|2020-02-17 16:45:00|149827.5|149737.5|149784.5|149694.5|149834|149744|149773.5|149683.5|586
1581958200000|2020-02-17 16:50:00|149782.3|149692.3|149835.4|149745.4|149857.9|149767.9|149776|149686|695
1581958500000|2020-02-17 16:55:00|149833.9|149743.9|149857.7|149767.7|149871.4|149781.4|149824.5|149734.5|620
1581958800000|2020-02-17 17:00:00|149859.9|149769.9|149920.4|149830.4|149932.8|149841.7|149852.7|149762.7|586
1581959100000|2020-02-17 17:05:00|149919.4|149829.4|149919.3|149829.3|149925.6|149835.6|149907|149817|420
1581959400000|2020-02-17 17:10:00|149920.8|149830.8|149902.9|149812.9|149922.3|149832.3|149892.4|149802.4|565
1581959700000|2020-02-17 17:15:00|149901.7|149811.7|149845.6|149755.6|149958.1|149868.1|149842.1|149752.1|689
1581960000000|2020-02-17 17:20:00|149840.3|149750.3|149888.5|149798.5|149888.6|149798.6|149832.4|149742.4|486
1581960300000|2020-02-17 17:25:00|149887.9|149797.9|149825.3|149735.3|149928.1|149838.1|149802.2|149685|489
1581960600000|2020-02-17 17:30:00|149824.4|149734.4|149885.2|149795.2|149916.1|149826.1|149822.3|149732.3|432
1581960900000|2020-02-17 17:35:00|149884.7|149794.7|149878.8|149788.8|149893.6|149803.6|149811.3|149721.3|499
1581961200000|2020-02-17 17:40:00|149878.2|149788.2|149832.2|149742.2|149883.8|149793.8|149798.9|149708.9|529
1581961500000|2020-02-17 17:45:00|149831.7|149741.7|149821.8|149731.8|149836.4|149746.4|149803.9|149713.9|389
1581961800000|2020-02-17 17:50:00|149821.5|149731.5|149760.3|149670.3|149823.2|149733.2|149752.1|149662.1|530
1581962100000|2020-02-17 17:55:00|149760.7|149670.7|149752.8|149662.8|149775.7|149685.7|149736.6|149646.6|404
1581962400000|2020-02-17 18:00:00|149753.2|149663.2|149750.9|149660.9|149769.2|149677.7|149740.7|149638.2|422
1581962700000|2020-02-17 18:05:00|149751.4|149661.4|149770|149640|149778.2|149665.6|149745.2|149638|215
1581963000000|2020-02-17 18:10:00|149770.2|149640.2|149885.7|149755.7|149889.5|149759.5|149746|149636.6|301
1581963300000|2020-02-17 18:15:00|149886.8|149756.8|150079.1|149940.5|150100.5|149940.5|149862.4|149745.7|640
1581963600000|2020-02-17 18:20:00|150080.3|149944.8|150124.6|149898.4|150189.3|150036.2|149869.7|149706.7|819
1581963900000|2020-02-17 18:25:00|150123.1|149901.4|150021.9|149814|150142|149932.2|149877.6|149710.1|1023
1581964200000|2020-02-17 18:30:00|150019.3|149816.5|150081.7|149849.2|150111.6|149928|149949.9|149738|971
1581964500000|2020-02-17 18:35:00|150078.1|149855.4|150033.2|149784.8|150087.2|149878.7|149995.7|149769.8|679
1581964800000|2020-02-17 18:40:00|150031.5|149783.1|150071.9|149767.2|150086.3|149827.7|149964.7|149755.8|731
1581965100000|2020-02-17 18:45:00|150070.3|149767.8|150007.3|149809.1|150072.2|149846|149977|149767.8|204
1581965400000|2020-02-17 18:50:00|150011.9|149809.2|150065.3|149846.5|150094.8|149870.1|149949.7|149763.9|690
1581965700000|2020-02-17 18:55:00|150079.7|149835.5|150007.5|149813.3|150081.9|149905.9|149846.6|149756.6|605
1581966000000|2020-02-17 19:00:00|150007.7|149813.2|150020.9|149844.7|150095.7|149872.3|149988.7|149741.1|371
1581966300000|2020-02-17 19:05:00|150021.7|149844.6|150020.1|149850.8|150084.8|149887.9|149977.5|149766.6|356
1581966600000|2020-02-17 19:10:00|150000.3|149870.3|149974.4|149884.4|150086.4|149936|149911.4|149779.4|513
1581966900000|2020-02-17 19:15:00|149974.5|149884.5|149971.4|149881.4|150043.4|149919.2|149970.5|149821.5|249
1581967200000|2020-02-17 19:20:00|149974.5|149884.5|150036.3|149785.2|150107|149894.5|149943.1|149769.4|358
1581967500000|2020-02-17 19:25:00|150028.7|149786.9|149984.1|149794.6|150115|149810.4|149975|149764|337
1581967800000|2020-02-17 19:30:00|149985.3|149794.1|150043|149826|150113.9|149828|149978.6|149762.8|399
1581968100000|2020-02-17 19:35:00|150041.6|149823.3|149979.3|149777.3|150115|149829|149977.1|149770.7|408
1581968400000|2020-02-17 19:40:00|149983|149778.3|149994.6|149799.5|150103.9|149826.7|149976.2|149774|232
1581968700000|2020-02-17 19:45:00|149997.1|149798.1|150008.5|149804.8|150039|149814|149954.3|149749.8|155
1581969000000|2020-02-17 19:50:00|150004.3|149806.3|150017.1|149782.2|150090.5|149821.4|149931.2|149748.3|292
1581969300000|2020-02-17 19:55:00|149945.4|149773.2|149961.3|149795.9|150021|149816.3|149929.4|149743.7|225
1581969600000|2020-02-17 20:00:00|149961.9|149795.5|149983.7|149736.5|150083.6|149799|149944.6|149697|437
1581969900000|2020-02-17 20:05:00|149967|149736.6|149979.6|149719.3|150097|149755|149957|149697|131
1581970200000|2020-02-17 20:10:00|149976.6|149719.7|149958.4|149726|150116.5|149791.4|149956|149697|203
1581970500000|2020-02-17 20:15:00|149965.2|149723.3|149960.5|149725.6|150111.4|149727.1|149956|149660.3|106
1581970800000|2020-02-17 20:20:00|149957|149726.7|149951.5|149723.7|150103.3|149737|149946|149648.3|163
1581971100000|2020-02-17 20:25:00|149969.4|149716.8|149981.7|149716.9|150100.1|149781.3|149951.5|149659.1|144
1581971400000|2020-02-17 20:30:00|149989.7|149713.1|150086.4|149687|150104.9|149767.5|149959.7|149658.4|198
1581971700000|2020-02-17 20:35:00|150090.8|149674.2|149971.3|149722.6|150110.5|149782.4|149963.4|149654.2|198
1581972000000|2020-02-17 20:40:00|149972.1|149722.2|149911.1|149711|150075.3|149734|149864|149608.8|281
1581972300000|2020-02-17 20:45:00|149885.1|149717|150030.4|149709.1|150084.2|149734|149864|149677|177
1581972600000|2020-02-17 20:50:00|149987.4|149718.6|149973.7|149714.5|150117.8|149798|149966.2|149659|272
1581972900000|2020-02-17 20:55:00|149992|149709.3|149933.6|149693.6|150082.9|149772.3|149842.6|149619.5|203
1581973200000|2020-02-17 21:00:00|149933.7|149693.7|149914.6|149693.5|150070|149697|149899|149641.5|272
1581973500000|2020-02-17 21:05:00|149946.8|149689.1|150056.8|149692.8|150060|149720.2|149897.8|149665.5|372
1581973800000|2020-02-17 21:10:00|149952.8|149719.1|149945.5|149722.8|150080.7|149722.9|149945.2|149691|210
1581974100000|2020-02-17 21:15:00|150059|149697|149948.4|149721.6|150081.8|149722.8|149945.5|149696.8|107
1581974400000|2020-02-17 21:20:00|149954.2|149719.4|150030.8|149748.4|150091|149748.4|149945|149697|127
1581974700000|2020-02-17 21:25:00|150080|149755|149931.7|149724.9|150112.2|149755|149782.3|149540.8|299
1581975000000|2020-02-17 21:30:00|149939.6|149724.8|149896.1|149721.9|150040.8|149752.4|149776.5|149574.8|199
1581975300000|2020-02-17 21:35:00|149892.5|149716.5|150019|149720|150047|149737|149887|149621.7|131
1581975600000|2020-02-17 21:40:00|149992.8|149695.7|150045.1|149673.5|150065.9|149730.1|149951.9|149647.1|257
1581975900000|2020-02-17 21:45:00|150047|149671.9|149982.6|149678.6|150114|149720.1|149921|149635|112
1581976200000|2020-02-17 21:50:00|149998|149658.1|150082.3|149702|150114|149727|149998|149658.1|62
1581976500000|2020-02-17 21:55:00|150082.4|149701|150072.8|149816|150135.4|149816|150004.7|149591.7|339
1581976800000|2020-02-17 22:00:00|150059.3|149828.7|150036|149716|150101.9|149828.7|150036|149697.4|36
1581977100000|2020-02-17 22:05:00|150138.4|149592.8|150134.8|149652.8|150192.9|149716.6|150008|149545.8|130
1581977400000|2020-02-17 22:10:00|150115.3|149648.4|150080.8|149671.3|150182|149710.4|150008|149512|128
1581977700000|2020-02-17 22:15:00|150108.9|149643.1|150008|149638.3|150191.9|149732.8|150008|149512|100
1581978000000|2020-02-17 22:20:00|150117.1|149640.8|150100.8|149648.5|150179.1|149695.4|150008|149513.3|105
1581978300000|2020-02-17 22:25:00|150119.8|149531.4|150048.1|149647.7|150193.2|149696.7|150008|149531.4|100
1581978600000|2020-02-17 22:30:00|150115.3|149638.8|149949.9|149664.7|150120.5|149726.2|149889|149605.1|352
1581978900000|2020-02-17 22:35:00|149943.8|149637.1|149950.9|149631.1|150107|149715.5|149866.7|149592.7|248
1581979200000|2020-02-17 22:40:00|149937.4|149634.4|149944.3|149667.5|149954.7|149682.3|149883.9|149556.1|197
1581979500000|2020-02-17 22:45:00|149939.8|149667.4|149903.4|149614.5|150055.1|149677.9|149877.5|149588.1|244
1581979800000|2020-02-17 22:50:00|149905.7|149607.2|149913.7|149626.2|150024.3|149674.7|149893|149563.4|199
1581980100000|2020-02-17 22:55:00|149913.8|149629|149969.3|149662|150019|149671.8|149886.5|149577.1|217
1581980400000|2020-02-17 23:00:00|149963.9|149655.2|149996.9|149664.3|150066.3|149689.2|149946.1|149633.1|220
1581980700000|2020-02-17 23:05:00|149973|149673.1|150025.3|149690.4|150062.7|149722.1|149958|149647.8|224
1581981000000|2020-02-17 23:10:00|150025.2|149690.5|150041.2|149623.8|150059.1|149704.6|149994.8|149623.8|178
1581981300000|2020-02-17 23:15:00|150020.4|149656.6|150060.3|149706.5|150104.8|149723.6|150007.2|149636.4|164
1581981600000|2020-02-17 23:20:00|150096.2|149694.9|150066.1|149691.7|150114.3|149732.1|150031.5|149671.6|188
1581981900000|2020-02-17 23:25:00|150061.7|149641.3|150003.5|149690.9|150101.4|149697.3|149984.4|149580|156
1581982200000|2020-02-17 23:30:00|150003.8|149692.9|150021.6|149683.5|150085.9|149727.2|149983.1|149669.6|174
1581982500000|2020-02-17 23:35:00|150028|149684.4|150109.9|149713.5|150152.1|149730.3|149997.3|149661.6|232
1581982800000|2020-02-17 23:40:00|150110.8|149713.2|150127.9|149702.8|150140.2|149735.5|150069|149665.7|192
1581983100000|2020-02-17 23:45:00|150098.2|149727.7|150096.3|149728.4|150133.8|149731.3|150034.2|149606.3|367
1581983400000|2020-02-17 23:50:00|150098.2|149730.7|150101|149723.4|150137.4|149771.5|150052.5|149705.6|197
1581983700000|2020-02-17 23:55:00|150083.5|149738.2|150044.1|149718.7|150095|149767.7|150020.7|149683|170
1581984000000|2020-02-18 00:00:00|150017|149700|149839.1|149697.4|150090.5|149763|149834.2|149655.6|384
1581984300000|2020-02-18 00:05:00|149841.2|149698.1|149831.7|149668.5|149850.8|149706.7|149823.7|149658.9|198
1581984600000|2020-02-18 00:10:00|149836.4|149663.1|149968.7|149812.2|149993.7|149846|149815.5|149652.4|367
1581984900000|2020-02-18 00:15:00|149969.1|149809.4|149916.2|149720.7|150016.6|149849.7|149901.7|149703.3|459
1581985200000|2020-02-18 00:20:00|149916.3|149720.6|150024|149856.6|150040.8|149892|149857.3|149697.3|426
1581985500000|2020-02-18 00:25:00|150025.1|149852.3|150049.4|149846.9|150090.2|149891.4|150013.6|149832.9|531
1581985800000|2020-02-18 00:30:00|150048.9|149846.7|150062.5|149877.4|150077.8|149890.2|150030.9|149829.1|282
1581986100000|2020-02-18 00:35:00|150057.9|149880.5|149966.1|149836.1|150075.4|149907.9|149946.6|149764.6|300
1581986400000|2020-02-18 00:40:00|149965.5|149835.5|150056.1|149888.7|150094|149964|149955.3|149814.2|265
1581986700000|2020-02-18 00:45:00|150040.4|149880.8|150021.2|149859.7|150040.4|149888.8|149999.8|149794.6|306
1581987000000|2020-02-18 00:50:00|150020.8|149863|150017.4|149847.3|150030.3|149870.2|149997.4|149831.7|222
1581987300000|2020-02-18 00:55:00|150020.2|149850.6|150073.2|149943.2|150082.6|149952.6|150004.4|149822.7|332
1581987600000|2020-02-18 01:00:00|150072.5|149942.5|150044|149914|150194.2|150048.2|150014|149870.6|516
1581987900000|2020-02-18 01:05:00|150064.9|149934.9|150217.7|150081.2|150219|150086.6|150045.9|149905.6|538
1581988200000|2020-02-18 01:10:00|150221.3|150077.2|150222.5|150080.3|150228.3|150097.4|150139.1|149995.7|404
1581988500000|2020-02-18 01:15:00|150232.5|150102.5|150223.9|150093.9|150236.6|150106.6|150141.2|149993.2|319
1581988800000|2020-02-18 01:20:00|150223.6|150093.6|150208.4|150078.4|150229.3|150099.3|150198.4|150068.4|214
1581989100000|2020-02-18 01:25:00|150209.1|150079.1|150125.7|149964.1|150213.5|150083.5|150074.7|149903|355
1581989400000|2020-02-18 01:30:00|150125.8|149950.7|150197.8|150026.3|150202.7|150038.5|150097.9|149890.4|479
1581989700000|2020-02-18 01:35:00|150198.2|150028|150180.9|150026.3|150206.8|150053.5|150133.6|149999|444
1581990000000|2020-02-18 01:40:00|150178.5|150028.8|150157.7|149990.3|150196.4|150044.4|150130.8|149975.9|416
1581990300000|2020-02-18 01:45:00|150154.7|149992.4|150146.3|149987.5|150202|150042.8|150134.4|149966.6|439
1581990600000|2020-02-18 01:50:00|150148.6|149991.5|150134.6|149952.6|150164.7|150001.3|150109.9|149941.8|313
1581990900000|2020-02-18 01:55:00|150133|149959.9|150098.6|149904.8|150133|149972.5|150046.1|149904.8|323
1581991200000|2020-02-18 02:00:00|150104.4|149920.4|150128|149980.9|150139.5|149985.5|150062.3|149888.3|311
1581991500000|2020-02-18 02:05:00|150125.4|149981.9|150147.6|150012.8|150237.9|150101.6|150112.9|149963.4|365
1581991800000|2020-02-18 02:10:00|150143.9|150009.2|150160.1|150030.1|150166.5|150036.5|150137|150005.9|203
1581992100000|2020-02-18 02:15:00|150160.8|150030.8|150164.4|150034.4|150184.3|150054.3|150153.1|150019|184
1581992400000|2020-02-18 02:20:00|150172.5|150042.5|150237.5|150107.5|150242.8|150114.3|150157.9|150027.9|284
1581992700000|2020-02-18 02:25:00|150237.7|150107.7|150202.4|150072.4|150251.9|150146.2|150195.2|150059.5|289
1581993000000|2020-02-18 02:30:00|150197.8|150067.8|150203.7|150073.7|150223.1|150089|150176.5|150046.5|302
1581993300000|2020-02-18 02:35:00|150207.2|150077.2|150193.7|150063.7|150217.7|150082.6|150134.9|149997.7|329
1581993600000|2020-02-18 02:40:00|150193.8|150063.8|150189.9|150059.9|150235.7|150105.7|150186.4|150052.3|389
1581993900000|2020-02-18 02:45:00|150186.3|150056.3|150230.3|150068.5|150234.1|150084|150179.1|150043.7|320
1581994200000|2020-02-18 02:50:00|150227.2|150072.2|150235.7|150105.7|150249.9|150108.6|150218.9|150064|218
1581994500000|2020-02-18 02:55:00|150235.8|150105.8|150292.2|150162.2|150323.2|150189.1|150209.1|150067.9|307
1581994800000|2020-02-18 03:00:00|150288.3|150158.3|150232.8|150102.8|150301.5|150171.5|150225.6|150093.8|329
1581995100000|2020-02-18 03:05:00|150233.5|150103.5|150235.3|150105.3|150239.4|150109.4|150222.9|150092.1|195
1581995400000|2020-02-18 03:10:00|150234.9|150104.9|150240.1|150110.1|150242|150110.3|150209.6|150079.6|212
1581995700000|2020-02-18 03:15:00|150240.3|150110.3|150291.8|150161.8|150312|150173.5|150223.5|150093.5|225
1581996000000|2020-02-18 03:20:00|150292|150162|150289.7|150159.7|150299.8|150196.9|150261.6|150156|163
1581996300000|2020-02-18 03:25:00|150292.5|150162.5|150310.6|150180.6|150345.2|150235.4|150259.5|150151.4|221
1581996600000|2020-02-18 03:30:00|150310.1|150180.1|150266.2|150176.2|150324.1|150194.1|150262.2|150149.1|264
1581996900000|2020-02-18 03:35:00|150270.9|150180.9|150257.6|150167.6|150272.5|150182.5|150254.1|150164.1|145
1581997200000|2020-02-18 03:40:00|150260.7|150170.7|150265.5|150175.5|150283.2|150182.9|150247.1|150136|170
1581997500000|2020-02-18 03:45:00|150265.4|150175.4|150250.4|150160.4|150284.4|150183.8|150249|150147.5|161
1581997800000|2020-02-18 03:50:00|150251.1|150161.1|150222.6|150092.6|150293.5|150186.2|150213.6|150083.6|302
1581998100000|2020-02-18 03:55:00|150221.5|150091.5|150227.5|150097.5|150273.2|150127.7|150214.7|150084.7|238
1581998400000|2020-02-18 04:00:00|150226.9|150096.9|150243.6|150110.2|150259|150114.7|150225.9|150088.5|190
1581998700000|2020-02-18 04:05:00|150226.6|150096.6|150268.2|150178.2|150322.6|150184.1|150226.6|150096.6|285
1581999000000|2020-02-18 04:10:00|150267.9|150177.9|150297.7|150167.7|150310.6|150195.7|150258.6|150163.1|201
1581999300000|2020-02-18 04:15:00|150299.8|150169.8|150294.5|150164.5|150307.6|150177.6|150289|150159|152
1581999600000|2020-02-18 04:20:00|150294.9|150164.9|150302.9|150172.9|150303.1|150173.1|150288.4|150158.4|148
1581999900000|2020-02-18 04:25:00|150306|150176|150304.4|150174.4|150313.5|150183.5|150292.8|150162.8|241
1582000200000|2020-02-18 04:30:00|150306.1|150176.1|150304.8|150174.8|150318|150185.5|150294.6|150164.6|208
1582000500000|2020-02-18 04:35:00|150304.4|150174.4|150308.8|150178.8|150320.2|150190.2|150280.9|150150.9|261
1582000800000|2020-02-18 04:40:00|150307.4|150177.4|150308.6|150178.6|150320.8|150190.8|150291.3|150161.3|245
1582001100000|2020-02-18 04:45:00|150313.9|150183.9|150302.9|150172.9|150318.3|150188.3|150298.3|150168.3|279
1582001400000|2020-02-18 04:50:00|150303.9|150173.9|150312|150182|150325.3|150195.3|150293.8|150163.8|279
1582001700000|2020-02-18 04:55:00|150307.6|150177.6|150322.3|150192.3|150329.6|150199.6|150307.6|150177.6|367
1582002000000|2020-02-18 05:00:00|150319|150189|150311|150181|150333.3|150203.3|150304.6|150174.6|363
1582002300000|2020-02-18 05:05:00|150312.7|150182.7|150316.1|150186.1|150334.5|150204.5|150299.2|150169.2|320
1582002600000|2020-02-18 05:10:00|150321.7|150191.7|150314.2|150184.2|150339.7|150229.2|150296.9|150166.9|341
1582002900000|2020-02-18 05:15:00|150317|150187|150354.9|150224.9|150354.9|150252|150302.3|150183.3|315
1582003200000|2020-02-18 05:20:00|150355.5|150225.5|150355.8|150225.8|150369.4|150258|150317.3|150202.6|223
1582003500000|2020-02-18 05:25:00|150357.4|150227.4|150303.6|150173.6|150372.6|150265|150280.3|150165.1|237
1582003800000|2020-02-18 05:30:00|150304.2|150174.2|150291.9|150161.9|150310.6|150200.4|150266.2|150158.2|151
1582004100000|2020-02-18 05:35:00|150293.3|150163.3|150277.4|150187.4|150297.2|150205.9|150265|150157.7|136
1582004400000|2020-02-18 05:40:00|150278.2|150188.2|150275.8|150185.8|150311.6|150207.2|150265.3|150163|206
1582004700000|2020-02-18 05:45:00|150276.7|150186.7|150396.6|150266.6|150396.6|150280.3|150273.3|150167.1|312
1582005000000|2020-02-18 05:50:00|150393.3|150263.3|150359.4|150229.4|150398.7|150294.4|150342.4|150229.4|289
1582005300000|2020-02-18 05:55:00|150340.6|150250.6|150336.3|150246.3|150378.2|150274|150321.5|150231.5|263
1582005600000|2020-02-18 06:00:00|150334|150244|150396.2|150306.2|150418|150309.3|150329.1|150239.1|260
1582005900000|2020-02-18 06:05:00|150395.2|150305.2|150355.9|150225.9|150400|150310|150348.1|150224.5|241
1582006200000|2020-02-18 06:10:00|150354.3|150224.3|150411.1|150281.1|150414.9|150284.9|150338.1|150208.1|313
1582006500000|2020-02-18 06:15:00|150411.4|150281.4|150397.4|150267.4|150422.3|150292.3|150375.1|150264.9|242
1582006800000|2020-02-18 06:20:00|150400.4|150270.4|150438|150308|150438.7|150323.3|150365.7|150258.4|231
1582007100000|2020-02-18 06:25:00|150433.5|150303.5|150505.6|150375.6|150509.1|150394.8|150412.7|150303.2|375
1582007400000|2020-02-18 06:30:00|150507|150377|150497.1|150367.1|150529.4|150430.9|150454.3|150356.9|296
1582007700000|2020-02-18 06:35:00|150497.3|150367.3|150497.3|150367.3|150505|150377|150467|150346|318
1582008000000|2020-02-18 06:40:00|150497|150367|150459.6|150369.6|150499|150384|150453.5|150363.5|222
1582008300000|2020-02-18 06:45:00|150458.4|150368.4|150493.1|150403.1|150501.6|150411.6|150438.8|150331.4|252
1582008600000|2020-02-18 06:50:00|150493.4|150403.4|150523.2|150433.2|150543.2|150453.2|150487.2|150397.2|219
1582008900000|2020-02-18 06:55:00|150519|150429|150521.4|150431.4|150568.8|150478.8|150512|150422|329
1582009200000|2020-02-18 07:00:00|150519.1|150429.1|150486.1|150396.1|150519.1|150429.1|150416.8|150326.8|564
1582009500000|2020-02-18 07:05:00|150486.7|150396.7|150526.3|150436.3|150543.9|150453.9|150478.3|150385.1|553
1582009800000|2020-02-18 07:10:00|150525.1|150435.1|150462.6|150372.6|150525.7|150435.7|150442.3|150352.3|541
1582010100000|2020-02-18 07:15:00|150460.6|150370.6|150453.4|150363.4|150513.3|150423.3|150447.1|150357.1|644
1582010400000|2020-02-18 07:20:00|150453.6|150363.6|150438.1|150348.1|150481.2|150391.2|150409.7|150319.7|484
1582010700000|2020-02-18 07:25:00|150437.1|150347.1|150414|150324|150437.1|150347.1|150329.3|150239.3|554
1582011000000|2020-02-18 07:30:00|150411.6|150321.6|150518.1|150428.1|150527.1|150437.1|150388|150298|794
1582011300000|2020-02-18 07:35:00|150518.5|150428.5|150494.9|150404.9|150523.7|150433.7|150489.7|150399.7|594
1582011600000|2020-02-18 07:40:00|150495.3|150405.3|150514.5|150424.5|150560.3|150470.3|150491.5|150401.5|570
1582011900000|2020-02-18 07:45:00|150517.7|150427.7|150468.1|150378.1|150632.3|150542.3|150460|150370|718
1582012200000|2020-02-18 07:50:00|150455.7|150365.7|150719.6|150629.6|150746.8|150656.8|150445.8|150355.8|799
1582012500000|2020-02-18 07:55:00|150719.7|150629.7|150572|150482|150750.8|150660.8|150561.3|150471.3|764
1582012800000|2020-02-18 08:00:00|150571.5|150481.5|150530|150440|150652.8|150562.8|150526.9|150436.9|828
1582013100000|2020-02-18 08:05:00|150527.3|150437.3|150463.4|150373.4|150604.8|150514.8|150461.7|150371.7|1016
1582013400000|2020-02-18 08:10:00|150461.4|150371.4|150334.4|150244.4|150508.7|150418.7|150276.4|150186.4|888
1582013700000|2020-02-18 08:15:00|150333.1|150243.1|150398.5|150308.5|150420.7|150330.7|150192.6|150102.6|857
1582014000000|2020-02-18 08:20:00|150397.2|150307.2|150401|150311|150542.4|150452.4|150372.4|150282.4|862
1582014300000|2020-02-18 08:25:00|150403.7|150313.7|150605.8|150515.8|150607.6|150517.6|150390.5|150300.5|716
1582014600000|2020-02-18 08:30:00|150606.1|150516.1|150569.5|150479.5|150666.2|150576.2|150524.8|150434.8|897
1582014900000|2020-02-18 08:35:00|150570.1|150480.1|150516.1|150426.1|150682.2|150592.2|150516.1|150426.1|789
1582015200000|2020-02-18 08:40:00|150515.5|150425.5|150541.2|150451.2|150562.2|150472.2|150418.4|150328.4|692
1582015500000|2020-02-18 08:45:00|150541.7|150451.7|150684|150594|150697.9|150607.9|150534.2|150444.2|935
1582015800000|2020-02-18 08:50:00|150683.5|150593.5|150681.5|150591.5|150730.3|150640.3|150632|150542|942
1582016100000|2020-02-18 08:55:00|150682.7|150592.7|150709.1|150619.1|150725.9|150635.9|150682.7|150592.7|707
1582016400000|2020-02-18 09:00:00|150708|150618|150818.6|150728.6|150840|150750|150707.3|150617.3|925
1582016700000|2020-02-18 09:05:00|150818.1|150728.1|150801.6|150711.6|150842.4|150752.4|150759.3|150669.3|868
1582017000000|2020-02-18 09:10:00|150800.8|150710.8|150834|150744|150839.8|150749.8|150786.2|150696.2|678
1582017300000|2020-02-18 09:15:00|150833.6|150743.6|150807.5|150717.5|150835.6|150745.6|150784.5|150694.5|795
1582017600000|2020-02-18 09:20:00|150807.7|150717.7|150894.6|150804.6|150932.6|150842.6|150799|150709|662
1582017900000|2020-02-18 09:25:00|150890.8|150800.8|150698.2|150608.2|150890.8|150800.8|150630.8|150540.8|698
1582018200000|2020-02-18 09:30:00|150698.9|150608.9|150694.8|150604.8|150779.6|150689.6|150678.7|150588.7|638
1582018500000|2020-02-18 09:35:00|150694.5|150604.5|150885.3|150795.3|150918.6|150828.6|150693.9|150603.9|684
1582018800000|2020-02-18 09:40:00|150877.5|150787.5|150796.4|150706.4|150890.1|150800.1|150715.5|150625.5|781
1582019100000|2020-02-18 09:45:00|150797.3|150707.3|150827.5|150737.5|150827.5|150737.5|150766.5|150676.5|678
1582019400000|2020-02-18 09:50:00|150831.5|150741.5|150819.6|150729.6|150840.9|150750.9|150764.9|150674.9|799
1582019700000|2020-02-18 09:55:00|150819.7|150729.7|150794.9|150704.9|150850.2|150760.2|150791.6|150701.6|644
1582020000000|2020-02-18 10:00:00|150795.1|150705.1|150829.2|150739.2|150889|150799|150794.9|150704.9|857
1582020300000|2020-02-18 10:05:00|150829.4|150739.4|150831.5|150741.5|150890.7|150800.7|150804.6|150714.6|774
1582020600000|2020-02-18 10:10:00|150831.6|150741.6|150818|150728|150838.6|150748.6|150764.9|150674.9|723
1582020900000|2020-02-18 10:15:00|150819.8|150729.8|150598|150508|150825.4|150735.4|150577.7|150487.7|748
1582021200000|2020-02-18 10:20:00|150601.6|150511.6|150537.9|150447.9|150623.5|150533.5|150484.2|150394.2|818
1582021500000|2020-02-18 10:25:00|150537.8|150447.8|150734.9|150644.9|150755.9|150665.9|150537.8|150447.8|793
1582021800000|2020-02-18 10:30:00|150730.4|150640.4|150742.1|150652.1|150746.1|150656.1|150518.3|150428.3|831
1582022100000|2020-02-18 10:35:00|150743|150653|150708.7|150618.7|150744.5|150654.5|150589.3|150499.3|918
1582022400000|2020-02-18 10:40:00|150714.6|150624.6|150724.3|150634.3|150767.4|150677.4|150639.4|150549.4|937
1582022700000|2020-02-18 10:45:00|150723.3|150633.3|150840|150750|150851.6|150761.6|150679.9|150589.9|827
1582023000000|2020-02-18 10:50:00|150838.5|150748.5|150758.8|150668.8|150861.5|150771.5|150707.3|150617.3|672
1582023300000|2020-02-18 10:55:00|150758.5|150668.5|150861.9|150771.9|150882.7|150792.7|150757|150667|772
1582023600000|2020-02-18 11:00:00|150863.8|150773.8|150757.4|150667.4|150881|150791|150749.6|150659.6|748
1582023900000|2020-02-18 11:05:00|150759.1|150669.1|150712.2|150622.2|150775.3|150685.3|150700.3|150610.3|584
1582024200000|2020-02-18 11:10:00|150710.7|150620.7|150656.5|150566.5|150715.7|150625.7|150632.7|150542.7|554
1582024500000|2020-02-18 11:15:00|150655.1|150565.1|150541|150451|150667.5|150577.5|150538.3|150448.3|641
1582024800000|2020-02-18 11:20:00|150539.4|150449.4|150500.5|150410.5|150618|150528|150498.1|150408.1|757
1582025100000|2020-02-18 11:25:00|150497.2|150407.2|150545.6|150455.6|150563.6|150473.6|150438.8|150348.8|755
1582025400000|2020-02-18 11:30:00|150546.8|150456.8|150697|150607|150715.2|150625.2|150544.7|150454.7|727
1582025700000|2020-02-18 11:35:00|150697.5|150607.5|150682.7|150592.7|150706.7|150616.7|150676.8|150586.8|539
1582026000000|2020-02-18 11:40:00|150681.5|150591.5|150721.9|150631.9|150758.2|150668.2|150651.3|150561.3|649
1582026300000|2020-02-18 11:45:00|150722.8|150632.8|150633.7|150543.7|150748.1|150658.1|150612.1|150522.1|791
1582026600000|2020-02-18 11:50:00|150634|150544|150640.1|150550.1|150717|150627|150614.4|150524.4|785
1582026900000|2020-02-18 11:55:00|150625.4|150535.4|150559.8|150469.8|150638.6|150548.6|150540.4|150450.4|620
1582027200000|2020-02-18 12:00:00|150557.4|150467.4|150527.8|150437.8|150562.8|150472.8|150458|150368|772
1582027500000|2020-02-18 12:05:00|150528.4|150438.4|150534.9|150444.9|150545.5|150455.5|150455.6|150365.6|683
1582027800000|2020-02-18 12:10:00|150534.7|150444.7|150552.9|150462.9|150615.3|150525.3|150480.7|150390.7|739
1582028100000|2020-02-18 12:15:00|150554|150464|150603.3|150513.3|150617.4|150527.4|150538.1|150448.1|792
1582028400000|2020-02-18 12:20:00|150603.1|150513.1|150604.2|150514.2|150624.7|150534.7|150588.2|150498.2|660
1582028700000|2020-02-18 12:25:00|150604.4|150514.4|150619|150529|150625.8|150535.8|150559.8|150469.8|605
1582029000000|2020-02-18 12:30:00|150619.2|150529.2|150649.7|150559.7|150663.4|150573.4|150570.2|150480.2|663
1582029300000|2020-02-18 12:35:00|150650.4|150560.4|150643.3|150553.3|150690.7|150600.7|150611.6|150521.6|787
1582029600000|2020-02-18 12:40:00|150644.2|150554.2|150610.2|150520.2|150646.6|150556.6|150576.2|150486.2|620
1582029900000|2020-02-18 12:45:00|150609.8|150519.8|150607.4|150517.4|150624|150534|150543.8|150453.8|664
1582030200000|2020-02-18 12:50:00|150606.9|150516.9|150561.9|150471.9|150614|150524|150552|150462|620
1582030500000|2020-02-18 12:55:00|150562.2|150472.2|150496.6|150406.6|150574.3|150484.3|150474.1|150384.1|629
1582030800000|2020-02-18 13:00:00|150496.3|150406.3|150499.9|150409.9|150532.1|150442.1|150473.1|150383.1|701
1582031100000|2020-02-18 13:05:00|150500.6|150410.6|150562.4|150472.4|150564.9|150474.9|150500|150410|761
1582031400000|2020-02-18 13:10:00|150563.4|150473.4|150558.3|150468.3|150565.4|150475.4|150507.1|150417.1|744
1582031700000|2020-02-18 13:15:00|150561.2|150471.2|150627.7|150537.7|150629.4|150539.4|150556.3|150466.3|741
1582032000000|2020-02-18 13:20:00|150627.2|150537.2|150615|150525|150640.1|150550.1|150604.8|150514.8|755
1582032300000|2020-02-18 13:25:00|150617.1|150527.1|150583.9|150453.9|150631.1|150541.1|150534.3|150443.4|740
1582032600000|2020-02-18 13:30:00|150575.8|150445.8|150612.9|150522.9|150625.4|150535.4|150556.7|150443.4|777
1582032900000|2020-02-18 13:35:00|150611.2|150521.2|150491|150401|150667.2|150577.2|150472.2|150382.2|992
1582033200000|2020-02-18 13:40:00|150490.3|150400.3|150471.1|150381.1|150523.7|150433.7|150452.8|150362.8|850
1582033500000|2020-02-18 13:45:00|150473.2|150383.2|150358|150268|150488.9|150398.9|150339.6|150249.6|943
1582033800000|2020-02-18 13:50:00|150358.3|150268.3|150387.9|150297.9|150419.2|150329.2|150343.9|150253.9|755
1582034100000|2020-02-18 13:55:00|150388.9|150298.9|150516.6|150426.6|150520.6|150430.6|150388.9|150298.9|790
1582034400000|2020-02-18 14:00:00|150516.4|150426.4|150606.5|150516.5|150611|150521|150469.5|150379.5|869
1582034700000|2020-02-18 14:05:00|150605|150515|150594.2|150504.2|150614.4|150524.4|150569.4|150479.4|689
1582035000000|2020-02-18 14:10:00|150592.9|150502.9|150687.6|150597.6|150709.2|150619.2|150590.8|150500.8|772
1582035300000|2020-02-18 14:15:00|150687.8|150597.8|150565.9|150475.9|150710.2|150620.2|150563.7|150473.7|783
1582035600000|2020-02-18 14:20:00|150564.8|150474.8|150477.2|150387.2|150612.3|150522.3|150465.9|150375.9|791
1582035900000|2020-02-18 14:25:00|150477.5|150387.5|150565|150475|150568.3|150478.3|150476.8|150386.8|753
1582036200000|2020-02-18 14:30:00|150564.9|150474.9|150394.2|150304.2|150627.9|150537.9|150345.1|150255.1|1124
1582036500000|2020-02-18 14:35:00|150396.2|150306.2|150482.2|150392.2|150482.2|150392.2|150334.1|150244.1|1083
1582036800000|2020-02-18 14:40:00|150482.8|150392.8|150463.6|150373.6|150511.1|150421.1|150430.2|150340.2|1228
1582037100000|2020-02-18 14:45:00|150462.9|150372.9|150428.5|150338.5|150481.5|150391.5|150412.1|150322.1|1048
1582037400000|2020-02-18 14:50:00|150431.3|150341.3|150421.8|150331.8|150466.8|150376.8|150413|150323|1067
1582037700000|2020-02-18 14:55:00|150421.7|150331.7|150457.7|150367.7|150477.7|150387.7|150342.5|150252.5|870
1582038000000|2020-02-18 15:00:00|150457.8|150367.8|150365.7|150275.7|150503.9|150413.9|150363|150273|1039
1582038300000|2020-02-18 15:05:00|150367.1|150277.1|150308.2|150218.2|150369.6|150279.6|150255|150165|914
1582038600000|2020-02-18 15:10:00|150308.1|150218.1|150272.3|150182.3|150329.4|150239.4|150217.3|150127.3|900
1582038900000|2020-02-18 15:15:00|150272.4|150182.4|150234.4|150144.4|150364.4|150274.4|150231.8|150141.8|902
1582039200000|2020-02-18 15:20:00|150233.7|150143.7|150178.7|150088.7|150247.9|150157.9|150113.4|150023.4|903
1582039500000|2020-02-18 15:25:00|150177|150087|150400.7|150310.7|150403.5|150313.5|150133|150043|1098
1582039800000|2020-02-18 15:30:00|150399.8|150309.8|150316.5|150226.5|150399.8|150309.8|150313.7|150223.7|1034
1582040100000|2020-02-18 15:35:00|150317.4|150227.4|150052.7|149962.7|150355.7|150265.7|150028.2|149938.2|1084
1582040400000|2020-02-18 15:40:00|150050.9|149960.9|150064.4|149974.4|150101.9|150011.9|150016.7|149926.7|916
1582040700000|2020-02-18 15:45:00|150064.8|149974.8|150124.7|150034.7|150124.7|150034.7|150023.7|149933.7|860
1582041000000|2020-02-18 15:50:00|150123.9|150033.9|150141.1|150051.1|150210.4|150120.4|150118.3|150028.3|834
1582041300000|2020-02-18 15:55:00|150141.7|150051.7|149978.1|149888.1|150142.9|150052.9|149912.8|149822.8|999
1582041600000|2020-02-18 16:00:00|149982.3|149892.3|149774.5|149684.5|150018.9|149928.9|149729.4|149639.4|1046
1582041900000|2020-02-18 16:05:00|149774.4|149684.4|149931.9|149841.9|149960.1|149870.1|149753.8|149663.8|913
1582042200000|2020-02-18 16:10:00|149931.8|149841.8|150037.7|149947.7|150051.9|149961.9|149922.4|149832.4|879
1582042500000|2020-02-18 16:15:00|150039.1|149949.1|150062.7|149972.7|150113.6|150023.6|150016.4|149926.4|948
1582042800000|2020-02-18 16:20:00|150062.4|149972.4|149981.7|149891.7|150077.8|149987.8|149981.4|149891.4|947
1582043100000|2020-02-18 16:25:00|149981.3|149891.3|150057|149967|150101.5|150011.5|149958.9|149868.9|883
1582043400000|2020-02-18 16:30:00|150062.6|149972.6|149915.1|149825.1|150067|149977|149891.7|149801.7|945
1582043700000|2020-02-18 16:35:00|149913.8|149823.8|149842.4|149752.4|149916.3|149826.3|149774.5|149684.5|1014
1582044000000|2020-02-18 16:40:00|149843.3|149753.3|149918|149828|149919.3|149829.3|149836.7|149746.7|817
1582044300000|2020-02-18 16:45:00|149920.8|149830.8|149951|149861|149965.2|149875.2|149918.1|149828.1|758
1582044600000|2020-02-18 16:50:00|149951.3|149861.3|149832|149742|149954.9|149864.9|149823.9|149733.9|827
1582044900000|2020-02-18 16:55:00|149832.7|149742.7|149850.4|149760.4|149860.8|149770.8|149827.5|149737.5|762
1582045200000|2020-02-18 17:00:00|149849.8|149759.8|149977.5|149887.5|150001.9|149911.9|149846.8|149756.8|976
1582045500000|2020-02-18 17:05:00|149977.7|149887.7|150059.6|149969.6|150066.8|149976.8|149964.3|149874.3|902
1582045800000|2020-02-18 17:10:00|150063.9|149973.9|149958.2|149868.2|150064.4|149974.4|149947.8|149857.8|901
1582046100000|2020-02-18 17:15:00|149956.6|149866.6|149882.3|149792.3|149964.4|149874.4|149867|149777|757
1582046400000|2020-02-18 17:20:00|149880.9|149790.9|149900.8|149810.8|149912.1|149822.1|149878.7|149788.7|779
1582046700000|2020-02-18 17:25:00|149901.7|149811.7|149871.8|149781.8|149928.7|149838.7|149869.7|149779.7|809
1582047000000|2020-02-18 17:30:00|149871.1|149781.1|149810.7|149720.7|149879.1|149789.1|149794.5|149704.5|836
1582047300000|2020-02-18 17:35:00|149810|149720|149840.1|149750.1|149853.7|149763.7|149765.9|149675.9|950
1582047600000|2020-02-18 17:40:00|149841.8|149751.8|149927.6|149837.6|149935.4|149845.4|149811.2|149721.2|835
1582047900000|2020-02-18 17:45:00|149924.8|149834.8|149989.3|149899.3|150001.8|149911.8|149919.3|149829.3|814
1582048200000|2020-02-18 17:50:00|149989.1|149899.1|149989.9|149899.9|150003.6|149913.6|149979.2|149889.2|670
1582048500000|2020-02-18 17:55:00|149988.8|149898.8|149982.3|149892.3|149996.5|149906.5|149971|149881|737
1582048800000|2020-02-18 18:00:00|149979.8|149889.8|150118.5|150028.5|150119.8|150029.8|149967.9|149877.9|759
1582049100000|2020-02-18 18:05:00|150118.7|150028.7|150197.2|150107.2|150208.8|150118.8|150113.2|150023.2|755
1582049400000|2020-02-18 18:10:00|150199.2|150109.2|150176.6|150086.6|150199.6|150109.6|150158.9|150068.9|769
1582049700000|2020-02-18 18:15:00|150177.2|150087.2|150176.3|150086.3|150190.4|150100.4|150164|150074|790
1582050000000|2020-02-18 18:20:00|150175.4|150085.4|150185.1|150095.1|150189.6|150099.6|150165.4|150075.4|695
1582050300000|2020-02-18 18:25:00|150185.3|150095.3|150200.9|150110.9|150207.4|150117.4|150181.7|150091.7|682
1582050600000|2020-02-18 18:30:00|150200.5|150110.5|150216.6|150126.6|150220.3|150130.3|150184.4|150094.4|720
1582050900000|2020-02-18 18:35:00|150219.2|150129.2|150280.7|150190.7|150285|150195|150216.1|150126.1|638
1582051200000|2020-02-18 18:40:00|150281.9|150191.9|150291.2|150201.2|150296.6|150206.6|150276.4|150186.4|675
1582051500000|2020-02-18 18:45:00|150291.6|150201.6|150301|150211|150305|150215|150280.4|150190.4|696
1582051800000|2020-02-18 18:50:00|150299.7|150209.7|150335.7|150245.7|150341.5|150251.5|150292|150202|636
1582052100000|2020-02-18 18:55:00|150336.1|150246.1|150394.3|150304.3|150410.6|150320.6|150335.5|150245.5|725
1582052400000|2020-02-18 19:00:00|150394.9|150304.9|150397.4|150307.4|150412.2|150322.2|150392.3|150302.3|781
1582052700000|2020-02-18 19:05:00|150397.3|150307.3|150423.8|150333.8|150441.8|150351.8|150388.7|150298.7|758
1582053000000|2020-02-18 19:10:00|150424.6|150334.6|150399|150309|150438.5|150348.5|150396.5|150306.5|621
1582053300000|2020-02-18 19:15:00|150399.6|150309.6|150486.5|150396.5|150513.8|150423.8|150367.1|150277.1|897
1582053600000|2020-02-18 19:20:00|150486.8|150396.8|150509|150419|150521|150431|150485|150395|725
1582053900000|2020-02-18 19:25:00|150510.6|150420.6|150523.2|150433.2|150539.2|150449.2|150498.3|150408.3|904
1582054200000|2020-02-18 19:30:00|150522.1|150432.1|150493.5|150403.5|150534.5|150444.5|150476.9|150386.9|836
1582054500000|2020-02-18 19:35:00|150493.2|150403.2|150488.9|150398.9|150506|150416|150478.5|150388.5|808
1582054800000|2020-02-18 19:40:00|150489|150399|150424.9|150334.9|150498.3|150408.3|150415.8|150325.8|828
1582055100000|2020-02-18 19:45:00|150425.8|150335.8|150422.7|150332.7|150437.6|150347.6|150417.3|150327.3|503
1582055400000|2020-02-18 19:50:00|150424.1|150334.1|150417.3|150327.3|150424.6|150334.6|150410.4|150320.4|535
1582055700000|2020-02-18 19:55:00|150418|150328|150295.9|150205.9|150421.9|150331.9|150288.1|150198.1|614
1582056000000|2020-02-18 20:00:00|150293.5|150203.5|150337.6|150247.6|150341.6|150251.6|150289.6|150199.6|874
1582056300000|2020-02-18 20:05:00|150339.8|150249.8|150334.9|150244.9|150344.9|150254.9|150327.4|150237.4|593
1582056600000|2020-02-18 20:10:00|150335.1|150245.1|150302.7|150212.7|150345.6|150255.6|150290.2|150200.2|642
1582056900000|2020-02-18 20:15:00|150299.7|150209.7|150232.2|150142.2|150310.7|150220.7|150216.2|150126.2|666
1582057200000|2020-02-18 20:20:00|150232.3|150142.3|150252.4|150162.4|150257.7|150167.7|150227.8|150137.8|474
1582057500000|2020-02-18 20:25:00|150253.1|150163.1|150289.1|150199.1|150293.3|150203.3|150242.3|150152.3|621
1582057800000|2020-02-18 20:30:00|150284.5|150194.5|150315.1|150225.1|150328.1|150238.1|150278.7|150188.7|739
1582058100000|2020-02-18 20:35:00|150318.8|150228.8|150314.9|150224.9|150329.7|150239.7|150301.4|150211.4|631
1582058400000|2020-02-18 20:40:00|150314.7|150224.7|150292.2|150202.2|150332.9|150242.9|150288.8|150198.8|659
1582058700000|2020-02-18 20:45:00|150291.1|150201.1|150148.4|150058.4|150293.9|150203.9|150142.1|150052.1|872
1582059000000|2020-02-18 20:50:00|150153.2|150063.2|150150.7|150060.7|150184.3|150094.3|150123.6|150033.6|762
1582059300000|2020-02-18 20:55:00|150150.3|150060.3|150173.1|150083.1|150194.6|150104.6|150150.3|150060.3|863
1582059600000|2020-02-18 21:00:00|150171.4|150081.4|150112.9|150022.9|150174.6|150084.6|150094.9|150004.9|645
1582059900000|2020-02-18 21:05:00|150111.4|150021.4|150131.9|150041.9|150139.8|150049.8|150090.5|150000.5|546
1582060200000|2020-02-18 21:10:00|150134.6|150044.6|150137.5|150047.5|150141.7|150051.7|150107.5|150017.5|498
1582060500000|2020-02-18 21:15:00|150137.9|150047.9|150150.8|150060.8|150178.9|150070.6|150110.5|150016.2|393
1582060800000|2020-02-18 21:20:00|150151.5|150061.5|150079.2|149989.2|150183|150068.8|150044|149947.4|661
1582061100000|2020-02-18 21:25:00|150079.8|149989.8|150091.9|150001.9|150096.8|150006.8|150073.3|149983.3|418
1582061400000|2020-02-18 21:30:00|150091.4|150001.4|150086.4|149996.4|150110.7|150006.3|150076.1|149972.3|228
1582061700000|2020-02-18 21:35:00|150085.4|149995.4|150109.2|149979.2|150115.4|150006.9|150068.1|149962.5|185
1582062000000|2020-02-18 21:40:00|150109.1|149979.1|150212.7|150079.7|150223.3|150088.9|150082|149970.2|245
1582062300000|2020-02-18 21:45:00|150213.3|150075.9|150204|150067.2|150227.1|150084.5|150199.5|150041.6|358
1582062600000|2020-02-18 21:50:00|150209.9|150073.1|150217.6|150053.4|150252.7|150074.3|150194.6|150009.7|299
1582062900000|2020-02-18 21:55:00|150257.2|150066|150199.7|149928.4|150277.4|150085.2|150179.5|149927.3|433
1582063200000|2020-02-18 22:00:00|150220|149918.6|150316.1|150006.8|150316.1|150025.1|150158|149858.6|32
1582063500000|2020-02-18 22:05:00|150304.4|150008.8|150288.8|150048.8|150379|150086|150216|149963.8|89
1582063800000|2020-02-18 22:10:00|150301.3|149984|150322.3|150024.4|150367|150065.5|150288.8|149887.2|76
1582064100000|2020-02-18 22:15:00|150335.7|150014.7|150294.2|150048.7|150367|150075.7|150278|149959.2|79
1582064400000|2020-02-18 22:20:00|150295.3|149975.5|150299.5|150047.9|150340.1|150048.7|150288.8|149959|80
1582064700000|2020-02-18 22:25:00|150295.4|150048.7|150252.7|150112.7|150367|150112.7|150252.7|149992|80
1582065000000|2020-02-18 22:30:00|150283.6|150096.2|150294.6|150056.2|150323.7|150116.5|150246.6|149903.3|238
1582065300000|2020-02-18 22:35:00|150293.5|150055.2|150268|150090.2|150299.9|150101.6|150253.9|150048.6|132
1582065600000|2020-02-18 22:40:00|150284.3|150059.6|150272.2|150055.9|150288.5|150102.9|150218.5|150050.6|127
1582065900000|2020-02-18 22:45:00|150236.4|150050.9|150264.8|150062.6|150293|150093|150217|150050.9|103
1582066200000|2020-02-18 22:50:00|150252.8|150060.9|150240|150062.7|150272.3|150083.6|150212.1|150044.9|88
1582066500000|2020-02-18 22:55:00|150229|150053.8|150256.2|150054.4|150298.2|150082.2|150229|150025.7|91
1582066800000|2020-02-18 23:00:00|150233.8|150055|150265.5|150067.3|150282.9|150088.3|150212.9|150033.7|203
1582067100000|2020-02-18 23:05:00|150247.3|150068.5|150263|150060.2|150268.7|150097.2|150215.9|150043.2|160
1582067400000|2020-02-18 23:10:00|150262.9|150057.4|150267.9|150069.5|150271|150078.2|150226.6|150044.1|115
1582067700000|2020-02-18 23:15:00|150221.5|150084.4|150262.4|150067.7|150272|150086.2|150216.2|150046.8|116
1582068000000|2020-02-18 23:20:00|150262.3|150048.5|150257.8|150066|150275.7|150103.5|150220|150045.1|126
1582068300000|2020-02-18 23:25:00|150261.7|150050.2|150256.2|150046.2|150263.7|150082.6|150223.1|150041.8|112
1582068600000|2020-02-18 23:30:00|150256.3|150049.1|150232.7|150085.4|150266.8|150097.1|150215.1|150049.1|219
1582068900000|2020-02-18 23:35:00|150225.7|150079.2|150210|150080|150251.4|150081.2|150210|150024|131
1582069200000|2020-02-18 23:40:00|150237.8|150079.2|150248.5|150069.1|150270.2|150113.7|150212.8|150066.3|166
1582069500000|2020-02-18 23:45:00|150249.2|150069.5|150253.6|150075|150264.9|150087|150207.2|150069.5|115
1582069800000|2020-02-18 23:50:00|150252.6|150074.6|150253.1|150069.7|150278.7|150096.5|150214.5|150069.2|136
1582070100000|2020-02-18 23:55:00|150252.5|150069.2|150256.2|150069|150264.5|150084.6|150214.6|150063.5|120
1582070400000|2020-02-19 00:00:00|150257.1|150069.6|150182.3|150052.3|150257.1|150087.4|150163.6|150027.9|335
1582070700000|2020-02-19 00:05:00|150184|150054|150189|150054.4|150191.6|150061.6|150166|150036|228
1582071000000|2020-02-19 00:10:00|150187.2|150054.2|150200|150054.1|150211.9|150068.6|150183.4|150044.4|205
1582071300000|2020-02-19 00:15:00|150202.1|150059.8|150204.2|150074.2|150212|150074.2|150167.7|150037.7|199
1582071600000|2020-02-19 00:20:00|150191.2|150060.7|150184.4|150054.4|150214|150077|150177|150047|219
1582071900000|2020-02-19 00:25:00|150183.7|150053.7|150182.9|150052.9|150203.4|150073.4|150173.2|150043.2|234
1582072200000|2020-02-19 00:30:00|150181.6|150051.6|150163.6|150012.4|150189.3|150054.5|150141.8|150004.8|243
1582072500000|2020-02-19 00:35:00|150163.5|150013.8|150154.5|150024.5|150178.9|150044.4|150145.3|150000.4|258
1582072800000|2020-02-19 00:40:00|150162.2|150032.2|150163.6|150030.1|150181.3|150051.3|150145.7|150015.7|249
1582073100000|2020-02-19 00:45:00|150160.6|150026.2|150142.5|150012.5|150192.2|150062.2|150139.3|150008.7|289
1582073400000|2020-02-19 00:50:00|150143.6|150013.6|150130.6|150000.6|150154.2|150024.2|150113|149983|277
1582073700000|2020-02-19 00:55:00|150130.2|150000.2|150142.1|150012.1|150154.4|150045.6|150119|149989|225
1582074000000|2020-02-19 01:00:00|150142.9|150012.9|150156.5|150026.5|150156.8|150026.8|150120.7|149990.7|317
1582074300000|2020-02-19 01:05:00|150146.1|150016.1|150202.2|150072.2|150204.9|150074.9|150142.6|150012.6|301
1582074600000|2020-02-19 01:10:00|150202.6|150072.6|150209.6|150079.6|150212.3|150082.3|150193.3|150063.3|220
1582074900000|2020-02-19 01:15:00|150209.4|150079.4|150197.1|150067.1|150227.2|150097.2|150194.4|150064.4|338
1582075200000|2020-02-19 01:20:00|150196.1|150066.1|150212.6|150082.6|150218|150088|150196.1|150066.1|226
1582075500000|2020-02-19 01:25:00|150211.3|150081.3|150207|150077|150219.3|150089.3|150197.2|150067.2|316
1582075800000|2020-02-19 01:30:00|150206.9|150076.9|150167.8|150037.8|150209.6|150079.6|150160.9|150030.9|260
1582076100000|2020-02-19 01:35:00|150167.5|150037.5|150151.7|150061.7|150174.2|150065.5|150140.7|150037.5|298
1582076400000|2020-02-19 01:40:00|150141.8|150051.8|150152.2|150062.2|150184|150078.4|150141.8|150035.7|271
1582076700000|2020-02-19 01:45:00|150149.7|150059.7|150121.8|149991.8|150165.3|150066.2|150115.7|149985.7|864
1582077000000|2020-02-19 01:50:00|150122.7|149992.7|150094.3|149964.3|150125.1|149995.1|150092|149962|704
1582077300000|2020-02-19 01:55:00|150095.4|149965.4|150115.3|149985.3|150125.8|150012.4|150077.2|149961.8|707
1582077600000|2020-02-19 02:00:00|150110|149980|150115|149985|150121.7|150007|150084.6|149965.6|489
1582077900000|2020-02-19 02:05:00|150114.3|149984.3|150109.7|149979.7|150119.9|149989.9|150092.3|149962.3|404
1582078200000|2020-02-19 02:10:00|150106|149976|150056.7|149966.7|150110.4|149996.9|150045.9|149950|272
1582078500000|2020-02-19 02:15:00|150058.9|149968.9|149982.6|149852.6|150060.3|149970.3|149924.3|149828.3|438
1582078800000|2020-02-19 02:20:00|149980|149850|149974.7|149844.7|150015.4|149885.4|149950.3|149820.3|305
1582079100000|2020-02-19 02:25:00|149980.3|149850.3|149996.1|149866.1|150019.4|149889.4|149954.8|149824.8|339
1582079400000|2020-02-19 02:30:00|149995.4|149865.4|149982.4|149848.8|150054.6|149924.6|149961.2|149831.2|349
1582079700000|2020-02-19 02:35:00|149979.9|149848.5|150011.2|149881.2|150033|149898.2|149966.3|149836.3|345
1582080000000|2020-02-19 02:40:00|150008.6|149878.6|149977.5|149847.5|150027.6|149897.6|149962.7|149832.7|415
1582080300000|2020-02-19 02:45:00|149975.7|149845.7|149978.4|149848.4|149992.6|149862.6|149948|149818|326
1582080600000|2020-02-19 02:50:00|149979.4|149849.4|149999.7|149869.7|150031.3|149893.3|149964.3|149834.3|320
1582080900000|2020-02-19 02:55:00|149999.4|149869.4|149995|149865|150022.9|149885.9|149962.5|149832.5|382
1582081200000|2020-02-19 03:00:00|149993.3|149863.3|149971.4|149841.4|150028.7|149890.2|149951|149821|494
1582081500000|2020-02-19 03:05:00|149975|149845|149966.7|149836.7|149991.7|149860|149956.7|149826.7|293
1582081800000|2020-02-19 03:10:00|149971|149841|149977|149847|149992.6|149856.9|149927.2|149812|218
1582082100000|2020-02-19 03:15:00|149974.9|149844.9|149973.5|149843.5|149983.1|149853.1|149908.7|149804|325
1582082400000|2020-02-19 03:20:00|149969.5|149839.5|149936.5|149806.5|149989.4|149859.4|149916|149802.9|298
1582082700000|2020-02-19 03:25:00|149935.4|149805.4|149905.7|149775.7|149966.3|149836.3|149900.4|149770.4|311
1582083000000|2020-02-19 03:30:00|149904.1|149774.1|149904.3|149774.3|149913.8|149783.8|149893.6|149763.6|197
1582083300000|2020-02-19 03:35:00|149900.5|149770.5|149892.5|149762.5|149915.5|149785.5|149876.4|149746.4|247
1582083600000|2020-02-19 03:40:00|149891.9|149761.9|149893.8|149763.8|149902.1|149772.1|149861.8|149731.8|335
1582083900000|2020-02-19 03:45:00|149891.7|149761.7|149892.7|149762.7|149911.2|149781.2|149860.7|149730.7|346
1582084200000|2020-02-19 03:50:00|149893.4|149763.4|149839.3|149709.3|149895.7|149765.7|149773|149643|411
1582084500000|2020-02-19 03:55:00|149832.9|149702.9|149855|149725|149873.3|149743.3|149828.1|149698.1|212
1582084800000|2020-02-19 04:00:00|149854.8|149724.8|149891.8|149761.8|149905.2|149770|149852.8|149722.8|254
1582085100000|2020-02-19 04:05:00|149891.5|149761.5|149863.9|149733.9|149904.7|149762.2|149840.5|149704.3|229
1582085400000|2020-02-19 04:10:00|149867.6|149737.6|149827.9|149697.9|149868.1|149738.1|149822.6|149692.6|199
1582085700000|2020-02-19 04:15:00|149823|149693|149864.7|149734.7|149880.3|149750.3|149798.7|149668.7|249
1582086000000|2020-02-19 04:20:00|149871.2|149741.2|149870.4|149740.4|149890.6|149760.6|149861.6|149731.6|178
1582086300000|2020-02-19 04:25:00|149866.3|149736.3|149816.8|149686.8|149869.9|149739.9|149816.4|149686.4|169
1582086600000|2020-02-19 04:30:00|149825.9|149695.9|149821.8|149691.8|149849.5|149719.5|149815.4|149685.4|138
1582086900000|2020-02-19 04:35:00|149845.6|149715.6|149840.2|149710.2|149850.7|149720.7|149815.3|149685.3|165
1582087200000|2020-02-19 04:40:00|149841.7|149711.7|149847.8|149717.8|149864.6|149734.6|149828.4|149698.4|198
1582087500000|2020-02-19 04:45:00|149848.2|149718.2|149843.9|149713.9|149859.9|149728.9|149833|149703|175
1582087800000|2020-02-19 04:50:00|149838.9|149708.9|149833.7|149703.7|149870.1|149746.8|149824|149694|255
1582088100000|2020-02-19 04:55:00|149836.4|149706.4|149844.5|149706.7|149919.1|149789.1|149825.3|149695.3|322
1582088400000|2020-02-19 05:00:00|149845.7|149708.8|149918.4|149764.1|149948.4|149803.5|149825.9|149688.1|341
1582088700000|2020-02-19 05:05:00|149920.1|149763.7|149858.6|149706.6|149932.9|149763.7|149849|149698.9|403
1582089000000|2020-02-19 05:10:00|149859.1|149706.3|149862|149708.4|149881.4|149728.5|149852.8|149675.1|215
1582089300000|2020-02-19 05:15:00|149859.6|149707.5|149979|149823.3|149984.2|149836.3|149857.5|149699.1|347
1582089600000|2020-02-19 05:20:00|149977|149826.3|150011|149859.7|150015.7|149875|149955.2|149811.3|349
1582089900000|2020-02-19 05:25:00|150010.3|149858.8|150026.9|149852.7|150035.2|149867.9|149972.9|149812.7|238
1582090200000|2020-02-19 05:30:00|150026.4|149877.8|149963.9|149805.8|150043.3|149878.8|149945.1|149795.8|243
1582090500000|2020-02-19 05:35:00|149962.1|149805|149965.1|149821.3|149973.9|149841.4|149942.1|149791.7|308
1582090800000|2020-02-19 05:40:00|149962.2|149829.5|149925.8|149795.8|149996|149852.7|149916.2|149786.2|336
1582091100000|2020-02-19 05:45:00|149925.7|149795.7|149923.8|149793.8|149962.1|149848.5|149921.6|149791.6|307
1582091400000|2020-02-19 05:50:00|149924|149794|149975.3|149845.3|150043.6|149891.2|149894|149764|357
1582091700000|2020-02-19 05:55:00|149974.6|149844.6|149947.2|149857.2|149976|149864.8|149931.7|149825.3|284
1582092000000|2020-02-19 06:00:00|149950.1|149860.1|150016.9|149886.9|150043.7|149913.7|149946.3|149829.6|341
1582092300000|2020-02-19 06:05:00|150021|149891|149958.6|149828.6|150036.1|149906.1|149940|149822.2|357
1582092600000|2020-02-19 06:10:00|149961.1|149831.1|149886.1|149756.1|149966.7|149848.7|149859.6|149750.7|339
1582092900000|2020-02-19 06:15:00|149886.6|149756.6|149796.6|149666.6|149904.3|149793.7|149777.9|149647.9|330
1582093200000|2020-02-19 06:20:00|149795.2|149665.2|149687.9|149557.9|149823.3|149704.1|149626.1|149525.2|374
1582093500000|2020-02-19 06:25:00|149691.8|149561.8|149735.7|149605.7|149743.9|149643.9|149642.4|149531.6|403
1582093800000|2020-02-19 06:30:00|149727.7|149597.7|149841.8|149711.8|149854.9|149724.9|149725.3|149595.3|341
1582094100000|2020-02-19 06:35:00|149842.6|149712.6|149813.5|149723.5|149857.6|149731.7|149786.5|149684.2|248
1582094400000|2020-02-19 06:40:00|149814.1|149724.1|149814.7|149724.7|149839.8|149732|149791.3|149696.2|254
1582094700000|2020-02-19 06:45:00|149813.6|149723.6|149820.7|149730.7|149835|149733.6|149787.8|149686.6|289
1582095000000|2020-02-19 06:50:00|149816.9|149726.9|149825.7|149735.7|149868.4|149756.7|149815|149712.3|254
1582095300000|2020-02-19 06:55:00|149825.4|149735.4|149825.5|149735.5|149834.6|149744.6|149799.8|149709.8|289
1582095600000|2020-02-19 07:00:00|149826.4|149736.4|149838.5|149748.5|149900.5|149800|149823.4|149733.4|441
1582095900000|2020-02-19 07:05:00|149837.6|149747.6|149758.9|149628.9|149877.4|149787.4|149717.8|149600.7|636
1582096200000|2020-02-19 07:10:00|149756.8|149626.8|149667.3|149577.3|149767|149675.5|149643.6|149553.6|488
1582096500000|2020-02-19 07:15:00|149667.4|149577.4|149664.5|149574.5|149699.1|149609.1|149632.3|149542.3|486
1582096800000|2020-02-19 07:20:00|149679.3|149589.3|149628.7|149538.7|149730.7|149633.7|149628.7|149538.7|679
1582097100000|2020-02-19 07:25:00|149633.6|149543.6|149544.5|149454.5|149633.6|149543.6|149452.9|149343.8|826
1582097400000|2020-02-19 07:30:00|149543.4|149453.4|149605|149515|149667.2|149577.2|149537.4|149447.4|833
1582097700000|2020-02-19 07:35:00|149604.7|149514.7|149567.7|149477.7|149604.7|149514.7|149518.6|149428.6|767
1582098000000|2020-02-19 07:40:00|149570.6|149480.6|149375.1|149285.1|149570.6|149480.6|149364.2|149274.2|735
1582098300000|2020-02-19 07:45:00|149375.4|149285.4|149441.2|149351.2|149484|149394|149375.4|149285.4|678
1582098600000|2020-02-19 07:50:00|149441.4|149351.4|149470.2|149380.2|149493.6|149403.6|149434.1|149344.1|585
1582098900000|2020-02-19 07:55:00|149470.5|149380.5|149530.4|149292.9|149565|149431.9|149453.9|149257.2|548
1582099200000|2020-02-19 08:00:00|149518.6|149298.7|149688.8|149598.8|149689.4|149599.4|149430|149298.7|727
1582099500000|2020-02-19 08:05:00|149689.2|149599.2|149744.7|149654.7|149768.9|149678.9|149603.6|149513.6|884
1582099800000|2020-02-19 08:10:00|149744.5|149654.5|149709.9|149619.9|149775.2|149685.2|149704.8|149614.8|687
1582100100000|2020-02-19 08:15:00|149708.8|149618.8|149537.6|149447.6|149722.2|149632.2|149525.9|149435.9|768
1582100400000|2020-02-19 08:20:00|149538|149448|149502|149412|149538|149448|149385|149295|822
1582100700000|2020-02-19 08:25:00|149502.9|149412.9|149610.2|149520.2|149628.5|149538.5|149475.1|149385.1|582
1582101000000|2020-02-19 08:30:00|149609.8|149519.8|149440.7|149350.7|149619.6|149529.6|149435.9|149345.9|698
1582101300000|2020-02-19 08:35:00|149440.5|149350.5|149549.2|149459.2|149615.2|149525.2|149399.6|149309.6|848
1582101600000|2020-02-19 08:40:00|149548.6|149458.6|149524.8|149434.8|149620.2|149530.2|149487|149397|744
1582101900000|2020-02-19 08:45:00|149524.2|149434.2|149523.7|149433.7|149539.2|149449.2|149507|149417|654
1582102200000|2020-02-19 08:50:00|149524.1|149434.1|149597.6|149507.6|149601.5|149511.5|149501.1|149411.1|638
1582102500000|2020-02-19 08:55:00|149597.2|149507.2|149660.7|149570.7|149681.7|149591.7|149583.3|149493.3|557
1582102800000|2020-02-19 09:00:00|149661.1|149571.1|149540|149450|149666.5|149576.5|149538.5|149448.5|763
1582103100000|2020-02-19 09:05:00|149539.1|149449.1|149578.5|149488.5|149618.3|149528.3|149504.3|149414.3|665
1582103400000|2020-02-19 09:10:00|149578.3|149488.3|149513.6|149423.6|149580|149490|149509.9|149419.9|729
1582103700000|2020-02-19 09:15:00|149515.1|149425.1|149415.3|149325.3|149532.8|149442.8|149362.5|149272.5|841
1582104000000|2020-02-19 09:20:00|149415.2|149325.2|149388|149298|149422|149332|149312.7|149222.7|693
1582104300000|2020-02-19 09:25:00|149395.6|149305.6|149500.5|149410.5|149514.4|149424.4|149376.2|149286.2|701
1582104600000|2020-02-19 09:30:00|149513.3|149423.3|149531|149441|149543.1|149453.1|149491.7|149401.7|627
1582104900000|2020-02-19 09:35:00|149529.4|149439.4|149610.3|149520.3|149626.1|149536.1|149518.6|149428.6|738
1582105200000|2020-02-19 09:40:00|149610|149520|149621|149531|149629.8|149539.8|149516.9|149426.9|725
1582105500000|2020-02-19 09:45:00|149621.5|149531.5|149618.3|149528.3|149623.9|149533.9|149579.2|149489.2|516
1582105800000|2020-02-19 09:50:00|149619.3|149529.3|149608.8|149518.8|149622.2|149532.2|149563.9|149473.9|672
1582106100000|2020-02-19 09:55:00|149608.2|149518.2|149590.1|149500.1|149612.4|149522.4|149559.7|149469.7|691
1582106400000|2020-02-19 10:00:00|149588.7|149498.7|149648|149558|149685.2|149595.2|149588.7|149498.7|596
1582106700000|2020-02-19 10:05:00|149648.3|149558.3|149743.2|149653.2|149753.4|149663.4|149640|149550|482
1582107000000|2020-02-19 10:10:00|149736.9|149646.9|149735.5|149645.5|149754.6|149664.6|149702|149612|459
1582107300000|2020-02-19 10:15:00|149742.2|149652.2|149698.8|149608.8|149753|149663|149694.4|149604.4|395
1582107600000|2020-02-19 10:20:00|149698|149608|149630.6|149540.6|149698|149608|149628.9|149538.9|403
1582107900000|2020-02-19 10:25:00|149631.5|149541.5|149538.6|149448.6|149695.4|149605.4|149510.9|149420.9|646
1582108200000|2020-02-19 10:30:00|149537.1|149447.1|149561.7|149471.7|149582.2|149492.2|149527.4|149437.4|737
1582108500000|2020-02-19 10:35:00|149561.8|149471.8|149592|149502|149633.1|149543.1|149537.7|149447.7|747
1582108800000|2020-02-19 10:40:00|149591.4|149501.4|149542.4|149452.4|149597.1|149507.1|149540.4|149450.4|502
1582109100000|2020-02-19 10:45:00|149543.5|149453.5|149564.8|149474.8|149592.4|149502.4|149540|149450|468
1582109400000|2020-02-19 10:50:00|149564.9|149474.9|149568.7|149478.7|149577.7|149487.7|149501.5|149411.5|510
1582109700000|2020-02-19 10:55:00|149568.5|149478.5|149594|149504|149598.6|149508.6|149558.7|149468.7|521
1582110000000|2020-02-19 11:00:00|149593.9|149503.9|149556.1|149466.1|149643.1|149553.1|149533|149443|734
1582110300000|2020-02-19 11:05:00|149556.6|149466.6|149571.5|149481.5|149577.5|149487.5|149508.6|149418.6|487
1582110600000|2020-02-19 11:10:00|149571.1|149481.1|149604.4|149514.4|149630.8|149540.8|149553.8|149463.8|603
1582110900000|2020-02-19 11:15:00|149605.2|149515.2|149644.2|149554.2|149652.8|149562.8|149587.6|149497.6|670
1582111200000|2020-02-19 11:20:00|149643.2|149553.2|149652.5|149562.5|149683.5|149593.5|149643.2|149553.2|569
1582111500000|2020-02-19 11:25:00|149652.6|149562.6|149712.2|149622.2|149734|149644|149637.5|149547.5|554
1582111800000|2020-02-19 11:30:00|149715.1|149625.1|149724.1|149634.1|149741|149651|149694.4|149604.4|630
1582112100000|2020-02-19 11:35:00|149724.2|149634.2|149776.1|149686.1|149789.1|149699.1|149699|149609|531
1582112400000|2020-02-19 11:40:00|149776.4|149686.4|149760.9|149670.9|149780.9|149690.9|149745.3|149655.3|664
1582112700000|2020-02-19 11:45:00|149761.2|149671.2|149742.5|149652.5|149815|149725|149724|149634|770
1582113000000|2020-02-19 11:50:00|149743.6|149653.6|149674.7|149584.7|149743.6|149653.6|149661.2|149571.2|688
1582113300000|2020-02-19 11:55:00|149674.8|149584.8|149528.2|149438.2|149675|149585|149481.1|149391.1|785
1582113600000|2020-02-19 12:00:00|149529.8|149439.8|149492|149402|149591.4|149501.4|149473.8|149383.8|786
1582113900000|2020-02-19 12:05:00|149491.9|149401.9|149520.6|149430.6|149524.8|149434.8|149477.8|149387.8|786
1582114200000|2020-02-19 12:10:00|149521.9|149431.9|149483.9|149393.9|149523.5|149433.5|149469.5|149379.5|696
1582114500000|2020-02-19 12:15:00|149484.2|149394.2|149476.1|149386.1|149498.3|149408.3|149457.1|149367.1|630
1582114800000|2020-02-19 12:20:00|149476.5|149386.5|149479.3|149389.3|149501.9|149411.9|149466.7|149376.7|715
1582115100000|2020-02-19 12:25:00|149476|149386|149474.4|149384.4|149502.9|149412.9|149467.7|149377.7|718
1582115400000|2020-02-19 12:30:00|149473.8|149383.8|149385.5|149295.5|149500.2|149410.2|149349.7|149259.7|744
1582115700000|2020-02-19 12:35:00|149385.7|149295.7|149367|149277|149425.9|149335.9|149346.5|149256.5|695
1582116000000|2020-02-19 12:40:00|149367.5|149277.5|149319.1|149229.1|149378.9|149288.9|149309|149219|643
1582116300000|2020-02-19 12:45:00|149318.7|149228.7|149351.9|149261.9|149366.6|149276.6|149313.8|149223.8|591
1582116600000|2020-02-19 12:50:00|149352.6|149262.6|149361.2|149271.2|149364.6|149274.6|149316.5|149226.5|714
1582116900000|2020-02-19 12:55:00|149360.9|149270.9|149420|149330|149429.6|149339.6|149340.5|149250.5|799
1582117200000|2020-02-19 13:00:00|149419.6|149329.6|149494.4|149404.4|149504.2|149414.2|149387.4|149297.4|769
1582117500000|2020-02-19 13:05:00|149495.3|149405.3|149491.7|149401.7|149504.8|149414.8|149464.5|149374.5|801
1582117800000|2020-02-19 13:10:00|149491.1|149401.1|149519.8|149429.8|149521.3|149431.3|149487.1|149397.1|578
1582118100000|2020-02-19 13:15:00|149520.1|149430.1|149475.7|149385.7|149537.6|149447.6|149455.7|149365.7|529
1582118400000|2020-02-19 13:20:00|149475.9|149385.9|149544.8|149454.8|149610.4|149520.4|149465.3|149375.3|731
1582118700000|2020-02-19 13:25:00|149545.1|149455.1|149669.9|149539.9|149688.9|149598.9|149525.6|149435.6|791
1582119000000|2020-02-19 13:30:00|149669.4|149539.4|149612.2|149522.2|149669.9|149556.1|149598.2|149478.3|786
1582119300000|2020-02-19 13:35:00|149612|149522|149895.4|149805.4|149899.3|149809.3|149608.3|149518.3|809
1582119600000|2020-02-19 13:40:00|149893.1|149803.1|149874.7|149784.7|149940.5|149850.5|149844.9|149754.9|880
1582119900000|2020-02-19 13:45:00|149877|149787|149764.6|149674.6|149887.9|149797.9|149754.9|149664.9|838
1582120200000|2020-02-19 13:50:00|149764.8|149674.8|149765.8|149675.8|149872.9|149782.9|149705|149615|970
1582120500000|2020-02-19 13:55:00|149766.6|149676.6|149809.9|149719.9|149856.9|149766.9|149766.3|149676.3|795
1582120800000|2020-02-19 14:00:00|149809.7|149719.7|149855.2|149765.2|149873|149783|149681.5|149591.5|842
1582121100000|2020-02-19 14:05:00|149855.7|149765.7|149892.8|149802.8|149905.4|149815.4|149829|149739|1130
1582121400000|2020-02-19 14:10:00|149892.1|149802.1|149930.4|149840.4|149932.9|149842.9|149876.3|149786.3|760
1582121700000|2020-02-19 14:15:00|149932.2|149842.2|149874.9|149784.9|149935.4|149845.4|149865.6|149775.6|763
1582122000000|2020-02-19 14:20:00|149872.3|149782.3|149912.4|149822.4|149926.1|149836.1|149834.4|149744.4|768
1582122300000|2020-02-19 14:25:00|149912.6|149822.6|149922|149832|149922.7|149832.7|149821.6|149731.6|781
1582122600000|2020-02-19 14:30:00|149924.1|149834.1|149942.8|149852.8|149994.2|149904.2|149841.3|149751.3|1077
1582122900000|2020-02-19 14:35:00|149943.4|149853.4|149920.7|149830.7|149985.4|149895.4|149893.9|149803.9|1039
1582123200000|2020-02-19 14:40:00|149919|149829|149879.8|149789.8|149961|149871|149850.8|149760.8|1005
1582123500000|2020-02-19 14:45:00|149879.5|149789.5|149855.5|149765.5|149891.7|149801.7|149820.8|149730.8|1044
1582123800000|2020-02-19 14:50:00|149855.8|149765.8|149877|149787|149901.3|149811.3|149847.9|149757.9|1044
1582124100000|2020-02-19 14:55:00|149876.9|149786.9|149960|149870|150007.4|149917.4|149860|149770|1105
1582124400000|2020-02-19 15:00:00|149955.7|149865.7|149931.8|149841.8|150025.2|149935.2|149901.3|149811.3|1104
1582124700000|2020-02-19 15:05:00|149931.6|149841.6|150025.7|149935.7|150083.9|149993.9|149922.9|149832.9|1101
1582125000000|2020-02-19 15:10:00|150014.6|149924.6|150021.3|149931.3|150070.2|149980.2|149922.6|149832.6|1120
1582125300000|2020-02-19 15:15:00|150022.3|149932.3|150071|149981|150115.2|150025.2|150008.2|149918.2|1041
1582125600000|2020-02-19 15:20:00|150071.7|149981.7|150044.4|149954.4|150095.3|150005.3|149954|149864|1149
1582125900000|2020-02-19 15:25:00|150045.7|149955.7|149985|149895|150083.5|149993.5|149971.1|149881.1|1126
1582126200000|2020-02-19 15:30:00|149984.9|149894.9|150012|149922|150037.4|149947.4|149911.1|149821.1|1071
1582126500000|2020-02-19 15:35:00|150013.9|149923.9|150000.3|149910.3|150060.9|149970.9|149996.4|149906.4|1078
1582126800000|2020-02-19 15:40:00|150000.7|149910.7|150120.7|150030.7|150126.6|150036.6|149985.4|149895.4|1090
1582127100000|2020-02-19 15:45:00|150120.1|150030.1|150039.9|149949.9|150120.1|150030.1|150032.2|149942.2|983
1582127400000|2020-02-19 15:50:00|150041.3|149951.3|150001.8|149911.8|150066.9|149976.9|149994.9|149904.9|857
1582127700000|2020-02-19 15:55:00|150001.3|149911.3|149962.2|149872.2|150016.5|149926.5|149912.5|149822.5|1065
1582128000000|2020-02-19 16:00:00|149963.1|149873.1|149927.8|149837.8|149973.7|149883.7|149838.8|149748.8|1136
1582128300000|2020-02-19 16:05:00|149928.3|149838.3|149907.9|149817.9|149928.3|149838.3|149829.2|149739.2|956
1582128600000|2020-02-19 16:10:00|149908.8|149818.8|149836.1|149746.1|149916.8|149826.8|149808.5|149718.5|1004
1582128900000|2020-02-19 16:15:00|149835.9|149745.9|149862.9|149772.9|149926.2|149836.2|149807.5|149717.5|1029
1582129200000|2020-02-19 16:20:00|149863.3|149773.3|149877.8|149787.8|149893.8|149803.8|149740.3|149650.3|1092
1582129500000|2020-02-19 16:25:00|149879.3|149789.3|149896.1|149806.1|149901.6|149811.6|149854.7|149764.7|888
1582129800000|2020-02-19 16:30:00|149899.5|149809.5|149758.5|149668.5|149902|149812|149746.2|149656.2|988
1582130100000|2020-02-19 16:35:00|149757.8|149667.8|149882|149792|149894.5|149804.5|149753.2|149663.2|1110
1582130400000|2020-02-19 16:40:00|149880.1|149790.1|149900.2|149810.2|149905.9|149815.9|149843.1|149753.1|990
1582130700000|2020-02-19 16:45:00|149898.6|149808.6|149830|149740|149901.1|149811.1|149768.7|149678.7|942
1582131000000|2020-02-19 16:50:00|149828.8|149738.8|149873.5|149783.5|149916.7|149826.7|149817.8|149727.8|899
1582131300000|2020-02-19 16:55:00|149873|149783|149863.2|149773.2|149963.7|149873.7|149860.8|149770.8|829
1582131600000|2020-02-19 17:00:00|149864|149774|149847.8|149757.8|149878.7|149788.7|149820.7|149730.7|725
1582131900000|2020-02-19 17:05:00|149848.3|149758.3|149860.3|149770.3|149879.5|149789.5|149825|149735|808
1582132200000|2020-02-19 17:10:00|149860.5|149770.5|149923.5|149833.5|149927.4|149837.4|149854.4|149764.4|700
1582132500000|2020-02-19 17:15:00|149924.6|149834.6|149912.4|149822.4|149928.6|149838.6|149908.9|149818.9|585
1582132800000|2020-02-19 17:20:00|149912.3|149822.3|149995.4|149905.4|149999.7|149909.7|149910.4|149820.4|808
1582133100000|2020-02-19 17:25:00|149996.2|149906.2|150020.2|149930.2|150027.4|149937.4|149987.5|149897.5|606
1582133400000|2020-02-19 17:30:00|150021.9|149931.9|149979.1|149889.1|150029.5|149939.5|149977|149887|511
1582133700000|2020-02-19 17:35:00|149979.5|149889.5|149894.9|149804.9|149979.6|149889.6|149889.2|149799.2|792
1582134000000|2020-02-19 17:40:00|149891.6|149801.6|149870.9|149780.9|149899.7|149809.7|149869.7|149779.7|511
1582134300000|2020-02-19 17:45:00|149870.4|149780.4|149794.2|149704.2|149873.8|149783.8|149792.3|149702.3|679
1582134600000|2020-02-19 17:50:00|149795.9|149705.9|149818.3|149728.3|149834.9|149744.9|149776.8|149686.8|665
1582134900000|2020-02-19 17:55:00|149814.6|149724.6|149791.3|149701.3|149834.5|149744.5|149761.7|149671.7|761
1582135200000|2020-02-19 18:00:00|149789.1|149699.1|149867.3|149777.3|149873.4|149783.4|149747.1|149657.1|740
1582135500000|2020-02-19 18:05:00|149866|149776|149952|149862|149968.7|149878.7|149863.4|149773.4|838
1582135800000|2020-02-19 18:10:00|149952.9|149862.9|149950.4|149860.4|149958|149868|149902.7|149812.7|789
1582136100000|2020-02-19 18:15:00|149950.3|149860.3|149952.4|149862.4|149955.9|149865.9|149940.6|149850.6|901
1582136400000|2020-02-19 18:20:00|149952.1|149862.1|149954.9|149864.9|149960.3|149870.3|149943.5|149853.5|636
1582136700000|2020-02-19 18:25:00|149955.1|149865.1|149966|149876|149974.1|149884.1|149943.5|149853.5|674
1582137000000|2020-02-19 18:30:00|149962.5|149872.5|149975|149885|149978.4|149888.4|149962.1|149872.1|661
1582137300000|2020-02-19 18:35:00|149975.7|149885.7|149993.5|149903.5|150023|149933|149965.1|149875.1|656
1582137600000|2020-02-19 18:40:00|149992.9|149902.9|150018.9|149928.9|150020.5|149930.5|149974.1|149884.1|561
1582137900000|2020-02-19 18:45:00|150018.6|149928.6|150014.2|149924.2|150022.8|149932.8|150012.7|149922.7|603
1582138200000|2020-02-19 18:50:00|150015.7|149925.7|150025.8|149935.8|150069|149979|150014.4|149924.4|668
1582138500000|2020-02-19 18:55:00|150027.7|149937.7|150008|149825.6|150043|149941|149961.7|149818.2|692
1582138800000|2020-02-19 19:00:00|149991.4|149653.2|149913.7|149823.7|150032.9|149893|149895|149605.8|911
1582139100000|2020-02-19 19:05:00|149922.6|149832.6|149859.4|149769.4|149933.3|149843.3|149852|149762|660
1582139400000|2020-02-19 19:10:00|149859.6|149769.6|149810.1|149720.1|149873.7|149783.7|149806.9|149716.9|688
1582139700000|2020-02-19 19:15:00|149810.3|149720.3|149798|149708|149818.7|149728.7|149765|149675|669
1582140000000|2020-02-19 19:20:00|149797.5|149707.5|149788.7|149698.7|149806.4|149716.4|149778.1|149688.1|561
1582140300000|2020-02-19 19:25:00|149788.9|149698.9|149795.5|149705.5|149807.5|149717.5|149781.7|149691.7|619
1582140600000|2020-02-19 19:30:00|149797.3|149707.3|149808.5|149718.5|149820.2|149730.2|149785.3|149695.3|655
1582140900000|2020-02-19 19:35:00|149807.7|149717.7|149805.2|149715.2|149811.7|149721.7|149796.7|149706.7|604
1582141200000|2020-02-19 19:40:00|149805.3|149715.3|149670.9|149580.9|149815|149725|149665.6|149575.6|615
1582141500000|2020-02-19 19:45:00|149672.6|149582.6|149716.2|149626.2|149719.3|149629.3|149672.6|149582.6|807
1582141800000|2020-02-19 19:50:00|149716.9|149626.9|149709.5|149619.5|149721.4|149631.4|149703.8|149613.8|754
1582142100000|2020-02-19 19:55:00|149709.6|149619.6|149815.9|149725.9|149815.9|149725.9|149706.7|149616.7|819
1582142400000|2020-02-19 20:00:00|149814.5|149724.5|149742.1|149652.1|149826|149736|149736.9|149646.9|847
1582142700000|2020-02-19 20:05:00|149741.8|149651.8|149729.7|149639.7|149747.9|149657.9|149726.1|149636.1|708
1582143000000|2020-02-19 20:10:00|149729.6|149639.6|149836.1|149746.1|149865.2|149775.2|149723|149633|809
1582143300000|2020-02-19 20:15:00|149841.2|149751.2|149839.9|149749.9|149849.1|149759.1|149821.7|149731.7|676
1582143600000|2020-02-19 20:20:00|149840.8|149750.8|149898.5|149808.5|149902.5|149812.5|149837.8|149747.8|625
1582143900000|2020-02-19 20:25:00|149898.3|149808.3|149899.5|149809.5|149904.3|149814.3|149889.4|149799.4|415
1582144200000|2020-02-19 20:30:00|149898.1|149808.1|149930.9|149840.9|149952|149862|149898.1|149808.1|774
1582144500000|2020-02-19 20:35:00|149931.7|149841.7|149960.3|149870.3|149975.9|149885.9|149924.9|149834.9|746
1582144800000|2020-02-19 20:40:00|149961.4|149871.4|149997.6|149907.6|150015.9|149925.9|149960|149870|741
1582145100000|2020-02-19 20:45:00|149996.7|149906.7|149955|149865|150001.7|149911.7|149948.8|149858.8|591
1582145400000|2020-02-19 20:50:00|149955.5|149865.5|149971.1|149881.1|149989.4|149899.4|149949.2|149859.2|634
1582145700000|2020-02-19 20:55:00|149971.6|149881.6|149920.5|149830.5|149987.1|149897.1|149915.7|149825.7|866
1582146000000|2020-02-19 21:00:00|149922.9|149832.9|149924.5|149794.5|149938.9|149833.1|149880|149775.4|699
1582146300000|2020-02-19 21:05:00|149924.7|149794.7|149951.7|149861.7|149988.4|149876.2|149880|149773.6|607
1582146600000|2020-02-19 21:10:00|149951.2|149861.2|149960.2|149870.2|149987.3|149879.3|149945.5|149836.2|598
1582146900000|2020-02-19 21:15:00|149970.9|149880.9|149944.7|149854.7|150114.5|150001.8|149944.7|149823.9|562
1582147200000|2020-02-19 21:20:00|149946.2|149856.2|149955|149825|149980.9|149861.5|149938.5|149819.3|341
1582147500000|2020-02-19 21:25:00|149953.2|149823.2|149980.2|149850.2|149980.2|149854.3|149935.7|149823.2|456
1582147800000|2020-02-19 21:30:00|149977.6|149847.6|149979.4|149849.4|150002.5|149873.2|149944.1|149839.9|262
1582148100000|2020-02-19 21:35:00|149992.3|149862.3|149983.4|149853.4|149996|149872|149946.4|149844|167
1582148400000|2020-02-19 21:40:00|149985.1|149855.1|149999.8|149869.8|150011.5|149881.5|149961|149849.6|349
1582148700000|2020-02-19 21:45:00|150000.4|149870.4|149969.9|149839.9|150017|149887|149952.5|149822.5|219
1582149000000|2020-02-19 21:50:00|149970.9|149840.9|149972.3|149842.3|150000.8|149846.9|149951.1|149794.8|107
1582149300000|2020-02-19 21:55:00|149973.4|149843.4|149971.6|149616.7|150166.1|149843.5|149945.8|149480.4|304
1582149600000|2020-02-19 22:00:00|149984.3|149599.6|150322.4|149622.4|150322.4|149654.5|149984.3|149581.4|48
1582149900000|2020-02-19 22:05:00|150261|149670|150213|149662.3|150267.9|149787.2|150129|149505.5|55
1582150200000|2020-02-19 22:10:00|150129.9|149642|150213|149642|150239|149670.7|150129.9|149573|40
1582150500000|2020-02-19 22:15:00|150226.4|149662.3|150174.6|149583|150230|149674|150119.6|149573.5|187
1582150800000|2020-02-19 22:20:00|150170.1|149592.7|150115|149600.4|150178.2|149670|150060.5|149562.3|174
1582151100000|2020-02-19 22:25:00|150149.9|149576.9|150016.4|149651.9|150159.1|149688.8|149973.5|149576.9|176
1582151400000|2020-02-19 22:30:00|150024.1|149652.2|150013.1|149663.4|150250.6|149789|149966.7|149618.3|214
1582151700000|2020-02-19 22:35:00|150015.3|149666.7|149985.5|149611.8|150086.7|149695.7|149977.5|149562.1|222
1582152000000|2020-02-19 22:40:00|149987.3|149638.2|149971|149646|150016.3|149707.7|149915.7|149580.2|208
1582152300000|2020-02-19 22:45:00|150006.3|149675.2|149951.4|149678.9|150013|149717|149940.2|149651.4|191
1582152600000|2020-02-19 22:50:00|149957.9|149679|149984.8|149619.8|150008.7|149701.5|149937.8|149610.5|154
1582152900000|2020-02-19 22:55:00|149990|149609.9|149975.8|149701.1|150006.4|149722.6|149934.3|149596.3|152
1582153200000|2020-02-19 23:00:00|149978.3|149694.6|150027.5|149664.5|150028|149806.5|149940.4|149640|551
1582153500000|2020-02-19 23:05:00|150026.4|149699.6|150024.9|149717.1|150059.3|149777.8|149986.6|149657.8|239
1582153800000|2020-02-19 23:10:00|150027.5|149722.6|150005.1|149717.5|150055.8|149783.4|149990|149674.6|240
1582154100000|2020-02-19 23:15:00|150017.8|149726|150016.4|149707.6|150047.4|149757.4|150003.8|149646.2|208
1582154400000|2020-02-19 23:20:00|150016.5|149707.8|149974.4|149790.3|150042.4|149845|149890.5|149641.5|337
1582154700000|2020-02-19 23:25:00|149993.5|149794.8|149987.7|149807.1|150026.8|149841|149930.5|149754.8|338
1582155000000|2020-02-19 23:30:00|149986.2|149798.8|149992.9|149819.5|150012.9|149847.4|149960.1|149771.8|283
1582155300000|2020-02-19 23:35:00|149994.5|149818.6|150000.5|149817.2|150010.2|149825.6|149972.6|149788.5|261
1582155600000|2020-02-19 23:40:00|150003.6|149811.6|149995.8|149821.2|150021.6|149834.8|149946.5|149778.6|299
1582155900000|2020-02-19 23:45:00|149998.4|149817.3|150002.1|149797.3|150014|149831|149961|149784.6|249
1582156200000|2020-02-19 23:50:00|150004.9|149795|150018.4|149771.8|150021.2|149825.5|149957.3|149762.3|292
1582156500000|2020-02-19 23:55:00|150018|149778.7|149982.6|149800.4|150023.3|149813.9|149967|149770.8|251
1582156800000|2020-02-20 00:00:00|150003|149776|149971.6|149841.6|150003.6|149872.9|149956|149772.5|420
1582157100000|2020-02-20 00:05:00|149975.1|149845.1|149950.5|149820.5|149982|149852|149949.1|149816.1|348
1582157400000|2020-02-20 00:10:00|149950.3|149820.3|149986.6|149856.6|149986.6|149856.6|149936|149806|388
1582157700000|2020-02-20 00:15:00|149974.2|149844.2|149957.3|149827.3|150001.5|149871.5|149944.1|149813.6|312
1582158000000|2020-02-20 00:20:00|149956|149826|149918.8|149788.8|149960.7|149830.7|149906.5|149776.5|338
1582158300000|2020-02-20 00:25:00|149918.9|149788.9|149928.2|149798.2|149938.1|149808.1|149903.9|149773.9|242
1582158600000|2020-02-20 00:30:00|149926.5|149796.5|149916.8|149786.8|149944.7|149814.7|149911.2|149781.2|398
1582158900000|2020-02-20 00:35:00|149914.5|149784.5|149916.5|149786.5|149934|149804|149907|149777|238
1582159200000|2020-02-20 00:40:00|149917|149787|149926.8|149796.8|149931.6|149820.8|149901.7|149777|251
1582159500000|2020-02-20 00:45:00|149923.5|149793.5|149920.5|149790.5|149933.2|149826.6|149899.4|149776.6|190
1582159800000|2020-02-20 00:50:00|149920.3|149790.3|149922.9|149792.9|149950|149820|149903.7|149774.2|271
1582160100000|2020-02-20 00:55:00|149923.2|149793.2|149928.2|149798.2|149937.1|149835.8|149912.1|149782.1|323
1582160400000|2020-02-20 01:00:00|149931.4|149801.4|150013|149883|150048|149916.4|149899.6|149778.3|447
1582160700000|2020-02-20 01:05:00|150013.6|149883.6|150063.7|149973.7|150084.2|149982.7|150012.2|149882.2|311
1582161000000|2020-02-20 01:10:00|150060.3|149970.3|150056.2|149966.2|150064|149974|150044.6|149954.6|208
1582161300000|2020-02-20 01:15:00|150058.1|149968.1|150071.1|149981.1|150079.2|149989.2|150055.9|149965.9|204
1582161600000|2020-02-20 01:20:00|150073.1|149983.1|150101.8|150011.8|150134|150020.3|150054.7|149964.7|231
1582161900000|2020-02-20 01:25:00|150101.5|150011.5|150135|150005|150144.5|150031.8|150091.9|149985.1|299
1582162200000|2020-02-20 01:30:00|150132.6|150002.6|150298.5|150168.5|150310.1|150180.1|150110.8|149980.8|491
1582162500000|2020-02-20 01:35:00|150300|150170|150297.5|150167.5|150372.9|150233|150247.3|150138.3|479
1582162800000|2020-02-20 01:40:00|150294.8|150164.8|150181.6|150051.6|150335|150168.8|150166.7|150029.5|360
1582163100000|2020-02-20 01:45:00|150179.3|150049.3|150205.3|150075.3|150261|150125|150170.9|150040.9|386
1582163400000|2020-02-20 01:50:00|150204.9|150074.9|150273.5|150143.5|150291.8|150161.8|150204.9|150072.3|390
1582163700000|2020-02-20 01:55:00|150272.5|150142.5|150402.4|150272.4|150446.9|150293.6|150270.8|150140.8|444
1582164000000|2020-02-20 02:00:00|150404.9|150274.9|150394.8|150252.2|150405.9|150275.9|150360.4|150216|437
1582164300000|2020-02-20 02:05:00|150394.9|150251.8|150394.6|150264.6|150401.9|150271.6|150369.6|150229|228
1582164600000|2020-02-20 02:10:00|150398.5|150268.5|150399.3|150269.3|150405.3|150275.3|150387.6|150251.1|221
1582164900000|2020-02-20 02:15:00|150398.2|150268.2|150414.5|150284.5|150421.9|150291.9|150390.5|150235.7|294
1582165200000|2020-02-20 02:20:00|150416.1|150286.1|150421|150331|150493.9|150341|150402.2|150272.2|345
1582165500000|2020-02-20 02:25:00|150415.6|150325.6|150382.3|150252.3|150442.9|150330.9|150370.6|150224|288
1582165800000|2020-02-20 02:30:00|150381.2|150251.2|150443.1|150313.1|150484.3|150326.6|150352.6|150222.6|380
1582166100000|2020-02-20 02:35:00|150443.2|150313.2|150416.1|150271.9|150475.6|150342.7|150389.4|150242.2|403
1582166400000|2020-02-20 02:40:00|150419.3|150271.8|150432.1|150276.5|150489.5|150314.1|150401.8|150253|415
1582166700000|2020-02-20 02:45:00|150433.2|150275|150399.3|150260.8|150433.3|150287.7|150391.1|150245.3|326
1582167000000|2020-02-20 02:50:00|150399.2|150258.5|150410.8|150277|150439.4|150301.3|150358.1|150228.1|327
1582167300000|2020-02-20 02:55:00|150402.8|150272.8|150404.9|150274.9|150476.7|150320|150394.5|150261|261
1582167600000|2020-02-20 03:00:00|150403.9|150273.9|150547.2|150401.2|150573.7|150416.4|150403.9|150273.3|446
1582167900000|2020-02-20 03:05:00|150531.1|150401.1|150502.4|150367.7|150546.8|150408.3|150451.4|150314.4|394
1582168200000|2020-02-20 03:10:00|150503.5|150367|150504.4|150374.4|150523.3|150403.8|150443.9|150313.9|333
1582168500000|2020-02-20 03:15:00|150507.7|150377.7|150595.2|150465.2|150655.9|150525.9|150507.6|150377.6|424
1582168800000|2020-02-20 03:20:00|150595.1|150465.1|150628.6|150498.6|150685.6|150555.6|150590.6|150460.6|412
1582169100000|2020-02-20 03:25:00|150628.5|150498.5|150671.4|150528.1|150730.7|150582.3|150621.3|150494|442
1582169400000|2020-02-20 03:30:00|150670.5|150527.7|150708.3|150578.3|150739.4|150600.5|150661.7|150522.8|404
1582169700000|2020-02-20 03:35:00|150707.7|150577.7|150568|150435.8|150728.2|150588.2|150557.1|150399.7|334
1582170000000|2020-02-20 03:40:00|150563.6|150433.6|150581.3|150446.2|150611.3|150460.6|150543.7|150408.1|350
1582170300000|2020-02-20 03:45:00|150582.3|150452.3|150618.1|150488.1|150618.1|150488.1|150570|150410.2|197
1582170600000|2020-02-20 03:50:00|150617.9|150487.9|150664.3|150534.3|150670|150540|150603.2|150469|384
1582170900000|2020-02-20 03:55:00|150663.5|150533.5|150648.5|150511.6|150669.9|150539.9|150642.8|150508.4|305
1582171200000|2020-02-20 04:00:00|150649.4|150511.8|150627.8|150497.8|150655.8|150522.5|150621.4|150491.4|305
1582171500000|2020-02-20 04:05:00|150628|150498|150633.6|150503.6|150640.4|150510.4|150624.2|150494.2|163
1582171800000|2020-02-20 04:10:00|150633|150503|150624.4|150494.4|150651.5|150521.5|150622.3|150471.8|231
1582172100000|2020-02-20 04:15:00|150625.2|150495.2|150683.8|150553.8|150736.5|150580.9|150624.7|150494.7|264
1582172400000|2020-02-20 04:20:00|150679.8|150549.8|150642.9|150512.9|150694.2|150561.8|150633.9|150500.2|228
1582172700000|2020-02-20 04:25:00|150641.6|150511.6|150702.7|150572.7|150707.6|150593.4|150624.5|150494.5|246
1582173000000|2020-02-20 04:30:00|150703.2|150573.2|150587.3|150457.3|150728.7|150615.6|150583.7|150453.7|356
1582173300000|2020-02-20 04:35:00|150586.7|150456.7|150610|150480|150620.9|150489.1|150578.1|150448.1|257
1582173600000|2020-02-20 04:40:00|150610.2|150479|150547.6|150417.6|150633.4|150502.7|150518|150388|243
1582173900000|2020-02-20 04:45:00|150547.4|150417.4|150579.7|150449.7|150625.3|150495.3|150539.7|150409.7|242
1582174200000|2020-02-20 04:50:00|150578.3|150448.3|150547.5|150417.5|150591.5|150461.5|150520.9|150390.9|192
1582174500000|2020-02-20 04:55:00|150547.2|150417.2|150549.7|150419.7|150562.9|150432.9|150520.2|150390.2|241
1582174800000|2020-02-20 05:00:00|150550.9|150420.9|150553.5|150423.5|150563.4|150433.4|150515.2|150395.9|291
1582175100000|2020-02-20 05:05:00|150556.1|150426.1|150558|150428|150586.9|150456.9|150487.5|150357.5|281
1582175400000|2020-02-20 05:10:00|150563.2|150433.2|150641.7|150511.7|150699.1|150545|150547|150417|368
1582175700000|2020-02-20 05:15:00|150643.5|150513.5|150618.9|150481.1|150706|150556.8|150602|150462.2|313
1582176000000|2020-02-20 05:20:00|150618.7|150484.1|150620.8|150490.8|150646.2|150493.5|150596.2|150449.6|318
1582176300000|2020-02-20 05:25:00|150620.7|150490.7|150687.2|150557.2|150697|150565.3|150613.1|150466.1|327
1582176600000|2020-02-20 05:30:00|150687.7|150557.7|150643.4|150503.3|150693.6|150563.6|150581.7|150448|255
1582176900000|2020-02-20 05:35:00|150644.3|150505|150668.4|150538.4|150676.1|150546.1|150625|150469.9|363
1582177200000|2020-02-20 05:40:00|150668.7|150538.7|150649.2|150519.2|150669.7|150539.7|150648.2|150518.2|146
1582177500000|2020-02-20 05:45:00|150647.7|150517.7|150645.2|150515.2|150668.6|150538.6|150619.3|150505.4|310
1582177800000|2020-02-20 05:50:00|150644.7|150514.7|150646.1|150516.1|150658.2|150534.9|150587.8|150483|268
1582178100000|2020-02-20 05:55:00|150641|150511|150674.5|150544.5|150687|150557|150606|150476|321
1582178400000|2020-02-20 06:00:00|150676.6|150546.6|150783.1|150693.1|150818.5|150711|150661.9|150538.5|437
1582178700000|2020-02-20 06:05:00|150783|150693|150692.9|150562.9|150786.1|150696.1|150689.9|150559.9|311
1582179000000|2020-02-20 06:10:00|150693|150563|150704.8|150574.8|150714.6|150593.1|150644.3|150509.4|279
1582179300000|2020-02-20 06:15:00|150701.3|150571.3|150730.5|150600.5|150779.1|150649.1|150678.9|150548.9|292
1582179600000|2020-02-20 06:20:00|150728.9|150598.9|150721.5|150591.5|150752.2|150622.2|150711.5|150581.5|263
1582179900000|2020-02-20 06:25:00|150720.6|150590.6|150816.1|150686.1|150821.6|150719|150720.3|150590.3|386
1582180200000|2020-02-20 06:30:00|150815.5|150685.5|150815.1|150685.1|150853.7|150748|150784.4|150654.4|366
1582180500000|2020-02-20 06:35:00|150810|150680|150810.7|150680.7|150817.3|150690.5|150771.4|150656.7|333
1582180800000|2020-02-20 06:40:00|150809.7|150679.7|150809.9|150679.9|150819.7|150707|150767.5|150666.4|302
1582181100000|2020-02-20 06:45:00|150809.5|150679.5|150678|150588|150816.4|150686.4|150659.9|150551.3|321
1582181400000|2020-02-20 06:50:00|150679.3|150589.3|150841.3|150711.3|150899|150769|150676.8|150586.8|406
1582181700000|2020-02-20 06:55:00|150841.4|150711.4|150852.2|150722.2|150864.1|150737.2|150797.7|150667.7|375
1582182000000|2020-02-20 07:00:00|150853.6|150723.6|150747.7|150617.7|150929.3|150821.1|150706.7|150586.2|639
1582182300000|2020-02-20 07:05:00|150747.1|150617.1|150668.8|150578.8|150797.1|150686.3|150605.8|150475.8|634
1582182600000|2020-02-20 07:10:00|150670.7|150580.7|150683.3|150553.3|150717.2|150587.2|150601.5|150485.1|525
1582182900000|2020-02-20 07:15:00|150683.9|150553.9|150662.2|150532.2|150714.6|150600.9|150590.2|150487.3|739
1582183200000|2020-02-20 07:20:00|150661.4|150531.4|150806.5|150716.5|150824.2|150717|150641.8|150531|889
1582183500000|2020-02-20 07:25:00|150804.4|150714.4|150773.4|150683.4|150865.9|150775.9|150716.6|150607.1|802
1582183800000|2020-02-20 07:30:00|150773.1|150683.1|150770.1|150680.1|150816.9|150726.9|150719.3|150629.3|624
1582184100000|2020-02-20 07:35:00|150774.2|150684.2|150688.7|150598.7|150804.1|150714.1|150683.8|150593.8|822
1582184400000|2020-02-20 07:40:00|150688.2|150598.2|150730.3|150640.3|150751.4|150661.4|150640.7|150550.7|836
1582184700000|2020-02-20 07:45:00|150730.9|150640.9|150606.3|150516.3|150736.6|150646.6|150602.6|150512.6|662
1582185000000|2020-02-20 07:50:00|150604|150514|150701.6|150611.6|150759.7|150669.7|150601.5|150511.5|733
1582185300000|2020-02-20 07:55:00|150701.3|150611.3|150682.9|150592.9|150726.5|150636.5|150677.6|150587.6|810
1582185600000|2020-02-20 08:00:00|150682.6|150592.6|150695.8|150605.8|150766.7|150676.7|150675.5|150585.5|999
1582185900000|2020-02-20 08:05:00|150696.3|150606.3|150651.1|150561.1|150749.1|150659.1|150628.5|150538.5|792
1582186200000|2020-02-20 08:10:00|150650.7|150560.7|150667.2|150577.2|150704.6|150614.6|150633.6|150543.6|916
1582186500000|2020-02-20 08:15:00|150664|150574|150930|150840|150937.3|150847.3|150648.1|150558.1|952
1582186800000|2020-02-20 08:20:00|150930.1|150840.1|151131.9|151041.9|151137.3|151047.3|150925.8|150835.8|947
1582187100000|2020-02-20 08:25:00|151130|151040|151256.1|151166.1|151492.1|151402.1|151129.2|151039.2|1124
1582187400000|2020-02-20 08:30:00|151255.8|151165.8|151255.8|151165.8|151273.6|151183.6|151065.9|150975.9|1075
1582187700000|2020-02-20 08:35:00|151252.8|151162.8|151253.6|151163.6|151290.7|151200.7|151190.3|151100.3|874
1582188000000|2020-02-20 08:40:00|151254.8|151164.8|151056.7|150966.7|151301.4|151211.4|151019.1|150929.1|891
1582188300000|2020-02-20 08:45:00|151056.6|150966.6|151181.3|151091.3|151187.4|151097.4|151014.2|150924.2|766
1582188600000|2020-02-20 08:50:00|151180.3|151090.3|151243.8|151153.8|151261.3|151171.3|151178.2|151088.2|761
1582188900000|2020-02-20 08:55:00|151243.4|151153.4|151341.9|151251.9|151392|151302|151227.3|151137.3|922
1582189200000|2020-02-20 09:00:00|151338.3|151248.3|151314.6|151224.6|151481.5|151391.5|151309.9|151219.9|964
1582189500000|2020-02-20 09:05:00|151314.2|151224.2|151470.3|151380.3|151471.4|151381.4|151312.8|151222.8|801
1582189800000|2020-02-20 09:10:00|151471.3|151381.3|151295.2|151205.2|151474|151384|151284.5|151194.5|821
1582190100000|2020-02-20 09:15:00|151293.9|151203.9|151290.3|151200.3|151323.2|151233.2|151211|151121|877
1582190400000|2020-02-20 09:20:00|151277.2|151187.2|151300.9|151210.9|151309|151219|151266.1|151176.1|851
1582190700000|2020-02-20 09:25:00|151300.4|151210.4|151295.4|151205.4|151373.4|151283.4|151284.4|151194.4|778
1582191000000|2020-02-20 09:30:00|151296|151206|151233.9|151143.9|151330.1|151240.1|151169.1|151079.1|844
1582191300000|2020-02-20 09:35:00|151233.5|151143.5|151216|151126|151322.9|151232.9|151209.3|151119.3|750
1582191600000|2020-02-20 09:40:00|151216.3|151126.3|151092.2|151002.2|151218.4|151128.4|151078.2|150988.2|886
1582191900000|2020-02-20 09:45:00|151092.6|151002.6|151136.9|151046.9|151155.3|151065.3|151056.1|150966.1|797
1582192200000|2020-02-20 09:50:00|151136.3|151046.3|151140.8|151050.8|151148.3|151058.3|151071.5|150981.5|728
1582192500000|2020-02-20 09:55:00|151140.3|151050.3|151066.3|150976.3|151156.3|151066.3|151013.8|150923.8|724
1582192800000|2020-02-20 10:00:00|151073.6|150983.6|151016|150926|151086.1|150996.1|151013.1|150923.1|701
1582193100000|2020-02-20 10:05:00|151014.4|150924.4|151049.7|150959.7|151114|151024|151014.4|150924.4|648
1582193400000|2020-02-20 10:10:00|151049|150959|151093|151003|151104.3|151014.3|151033.4|150943.4|792
1582193700000|2020-02-20 10:15:00|151093.3|151003.3|151211.6|151121.6|151253.8|151163.8|151072.6|150982.6|905
1582194000000|2020-02-20 10:20:00|151211.9|151121.9|151182.2|151092.2|151349|151259|151179.8|151089.8|991
1582194300000|2020-02-20 10:25:00|151182.1|151092.1|151255.4|151165.4|151262.3|151172.3|151170.8|151080.8|753
1582194600000|2020-02-20 10:30:00|151258.3|151168.3|151246.9|151156.9|151344.3|151254.3|151242.4|151152.4|895
1582194900000|2020-02-20 10:35:00|151246.3|151156.3|151031.8|150941.8|151286.2|151196.2|150959.2|150869.2|840
1582195200000|2020-02-20 10:40:00|151032.5|150942.5|150972.6|150882.6|151040.4|150950.4|150960.4|150870.4|600
1582195500000|2020-02-20 10:45:00|150972.9|150882.9|151054|150964|151070.1|150980.1|150971.7|150881.7|698
1582195800000|2020-02-20 10:50:00|151055.5|150965.5|151059.3|150969.3|151076.3|150986.3|151018.6|150928.6|640
1582196100000|2020-02-20 10:55:00|151058.5|150968.5|151167.8|151077.8|151168.4|151078.4|151022.2|150932.2|619
1582196400000|2020-02-20 11:00:00|151166.9|151076.9|151018.9|150928.9|151211.6|151121.6|150952|150862|793
1582196700000|2020-02-20 11:05:00|151018.5|150928.5|151024.4|150934.4|151027.5|150937.5|150970.6|150880.6|714
1582197000000|2020-02-20 11:10:00|151023.8|150933.8|150881.6|150791.6|151025.9|150935.9|150877.1|150787.1|744
1582197300000|2020-02-20 11:15:00|150881.2|150791.2|150934.8|150844.8|150961.1|150871.1|150853.4|150763.4|869
1582197600000|2020-02-20 11:20:00|150935.2|150845.2|150975|150885|151033|150943|150875.4|150785.4|822
1582197900000|2020-02-20 11:25:00|150974.8|150884.8|150968.8|150878.8|151055.7|150965.7|150961|150871|655
1582198200000|2020-02-20 11:30:00|150968.6|150878.6|151039|150949|151053.6|150963.6|150968|150878|752
1582198500000|2020-02-20 11:35:00|151039.2|150949.2|150971.8|150881.8|151065.1|150975.1|150968.2|150878.2|714
1582198800000|2020-02-20 11:40:00|150972.2|150882.2|150894.8|150804.8|151014|150924|150890.7|150800.7|762
1582199100000|2020-02-20 11:45:00|150895.4|150805.4|150880.1|150790.1|150932.1|150842.1|150873.2|150783.2|620
1582199400000|2020-02-20 11:50:00|150880.2|150790.2|151061.5|150971.5|151065|150975|150879.2|150789.2|939
1582199700000|2020-02-20 11:55:00|151056.6|150966.6|150939|150849|151056.6|150966.6|150907.5|150817.5|872
1582200000000|2020-02-20 12:00:00|150939.4|150849.4|150995.6|150905.6|151002.1|150912.1|150909.4|150819.4|758
1582200300000|2020-02-20 12:05:00|150996.2|150906.2|150941.8|150851.8|151033.9|150943.9|150927.1|150837.1|641
1582200600000|2020-02-20 12:10:00|150942.5|150852.5|150928.4|150838.4|150987|150897|150915.7|150825.7|571
1582200900000|2020-02-20 12:15:00|150928.2|150838.2|150928.5|150838.5|150982.2|150892.2|150919.7|150829.7|593
1582201200000|2020-02-20 12:20:00|150930|150840|150967.4|150877.4|150979.2|150889.2|150924.9|150834.9|515
1582201500000|2020-02-20 12:25:00|150966.9|150876.9|150998.2|150908.2|150998.2|150908.2|150929.2|150839.2|574
1582201800000|2020-02-20 12:30:00|150997.6|150907.6|150973.8|150883.8|151034.6|150944.6|150961.8|150871.8|775
1582202100000|2020-02-20 12:35:00|150972.9|150882.9|151078|150988|151095.6|151005.6|150964.2|150874.2|740
1582202400000|2020-02-20 12:40:00|151075|150985|151131.6|151041.6|151136.8|151046.8|151053|150963|872
1582202700000|2020-02-20 12:45:00|151132|151042|151122.3|151032.3|151134.6|151044.6|151066|150976|744
1582203000000|2020-02-20 12:50:00|151122.4|151032.4|151047.9|150957.9|151177.4|151087.4|151040.9|150950.9|752
1582203300000|2020-02-20 12:55:00|151047.7|150957.7|151049.4|150959.4|151055.9|150965.9|150971.4|150881.4|709
1582203600000|2020-02-20 13:00:00|151048.9|150958.9|150982.9|150892.9|151109|151019|150982.9|150892.9|838
1582203900000|2020-02-20 13:05:00|150981.1|150891.1|151035|150945|151039.3|150949.3|150980.6|150890.6|629
1582204200000|2020-02-20 13:10:00|151034.5|150944.5|151086.5|150996.5|151088.8|150998.8|151032.4|150942.4|577
1582204500000|2020-02-20 13:15:00|151086.8|150996.8|151123.6|151033.6|151193.9|151103.9|151085.9|150995.9|863
1582204800000|2020-02-20 13:20:00|151119.7|151029.7|151128.9|151038.9|151210.5|151120.5|151105.1|151015.1|827
1582205100000|2020-02-20 13:25:00|151129.1|151039.1|151235|151105|151283.2|151193.2|151122.1|151032.1|786
1582205400000|2020-02-20 13:30:00|151232.9|151102.9|151408.5|151318.5|151423.2|151333.2|151211.1|151099.8|862
1582205700000|2020-02-20 13:35:00|151405.5|151315.5|151344|151254|151497|151407|151313.1|151223.1|1038
1582206000000|2020-02-20 13:40:00|151343.5|151253.5|151352.7|151262.7|151462.4|151372.4|151340.2|151250.2|990
1582206300000|2020-02-20 13:45:00|151352.9|151262.9|151319.8|151229.8|151418.9|151328.9|151281.9|151191.9|861
1582206600000|2020-02-20 13:50:00|151320.6|151230.6|151304|151214|151386.5|151296.5|151260.7|151170.7|870
1582206900000|2020-02-20 13:55:00|151302.7|151212.7|151140.8|151050.8|151326.7|151236.7|151132.9|151042.9|942
1582207200000|2020-02-20 14:00:00|151142.3|151052.3|151203.2|151113.2|151208.4|151118.4|151131.1|151041.1|971
1582207500000|2020-02-20 14:05:00|151202.3|151112.3|151058.6|150968.6|151243.5|151153.5|150992.5|150902.5|1013
1582207800000|2020-02-20 14:10:00|151062.4|150972.4|151078|150988|151092.1|151002.1|151037.5|150947.5|769
1582208100000|2020-02-20 14:15:00|151078.6|150988.6|151242.9|151152.9|151255.3|151165.3|151061.7|150971.7|736
1582208400000|2020-02-20 14:20:00|151241.5|151151.5|151239|151149|151276.3|151186.3|151166|151076|912
1582208700000|2020-02-20 14:25:00|151235.6|151145.6|151167.5|151077.5|151266.2|151176.2|151081.4|150991.4|893
1582209000000|2020-02-20 14:30:00|151165.8|151075.8|151099.7|151009.7|151236.3|151146.3|151027.2|150937.2|1070
1582209300000|2020-02-20 14:35:00|151095.6|151005.6|151233.5|151143.5|151452.4|151362.4|151094.4|151004.4|1126
1582209600000|2020-02-20 14:40:00|151229.5|151139.5|151159.1|151069.1|151280.7|151190.7|151146.2|151056.2|951
1582209900000|2020-02-20 14:45:00|151161.6|151071.6|151318|151228|151336.5|151246.5|151142.1|151052.1|896
1582210200000|2020-02-20 14:50:00|151318.7|151228.7|151093|151003|151329.9|151239.9|151083|150993|925
1582210500000|2020-02-20 14:55:00|151091.9|151001.9|151095.4|151005.4|151123.5|151033.5|151030.9|150940.9|843
1582210800000|2020-02-20 15:00:00|151092.8|151002.8|151121.4|151031.4|151239.1|151149.1|151057.5|150967.5|943
1582211100000|2020-02-20 15:05:00|151121.7|151031.7|151193.8|151103.8|151203.5|151113.5|151107.8|151017.8|858
1582211400000|2020-02-20 15:10:00|151201.4|151111.4|151062|150972|151225.7|151135.7|151024.5|150934.5|949
1582211700000|2020-02-20 15:15:00|151061.5|150971.5|151219.9|151129.9|151232.6|151142.6|151056.8|150966.8|796
1582212000000|2020-02-20 15:20:00|151219.8|151129.8|151376.9|151286.9|151379.8|151289.8|151199.8|151109.8|733
1582212300000|2020-02-20 15:25:00|151378.3|151288.3|151319.4|151229.4|151391|151301|151276.5|151186.5|932
1582212600000|2020-02-20 15:30:00|151322.1|151232.1|151403.7|151313.7|151407.5|151317.5|151321.8|151231.8|788
1582212900000|2020-02-20 15:35:00|151403.3|151313.3|151457.2|151367.2|151479.8|151389.8|151369.1|151279.1|907
1582213200000|2020-02-20 15:40:00|151457.9|151367.9|151582.5|151492.5|151589.5|151499.5|151456.8|151366.8|795
1582213500000|2020-02-20 15:45:00|151581.4|151491.4|151418.9|151328.9|151601|151511|151378.2|151288.2|993
1582213800000|2020-02-20 15:50:00|151419|151329|151525.4|151435.4|151551.4|151461.4|151413.4|151323.4|803
1582214100000|2020-02-20 15:55:00|151523.7|151433.7|151532.7|151442.7|151595|151505|151415.5|151325.5|935
1582214400000|2020-02-20 16:00:00|151539|151449|151496.8|151406.8|151604.6|151514.6|151484.8|151394.8|924
1582214700000|2020-02-20 16:05:00|151496.1|151406.1|151545.2|151455.2|151581.4|151491.4|151493|151403|879
1582215000000|2020-02-20 16:10:00|151546.2|151456.2|151687.5|151597.5|151696.5|151606.5|151545.5|151455.5|1063
1582215300000|2020-02-20 16:15:00|151687.9|151597.9|151612.9|151522.9|151762.3|151672.3|151594.7|151504.7|1105
1582215600000|2020-02-20 16:20:00|151613.7|151523.7|151687.1|151597.1|151711.8|151621.8|151606.8|151516.8|1090
1582215900000|2020-02-20 16:25:00|151688.3|151598.3|151620.5|151530.5|151694.2|151604.2|151599.9|151509.9|1213
1582216200000|2020-02-20 16:30:00|151616.1|151526.1|151587.7|151497.7|151703.1|151613.1|151553.7|151463.7|1354
1582216500000|2020-02-20 16:35:00|151590.6|151500.6|151604.7|151514.7|151654.7|151564.7|151586.4|151496.4|1311
1582216800000|2020-02-20 16:40:00|151604.3|151514.3|151363.3|151273.3|151619.7|151529.7|151354.4|151264.4|1078
1582217100000|2020-02-20 16:45:00|151363|151273|151331.1|151241.1|151395.4|151305.4|151295.9|151205.9|1061
1582217400000|2020-02-20 16:50:00|151328.8|151238.8|151218.9|151128.9|151342.4|151252.4|151210.1|151120.1|1115
1582217700000|2020-02-20 16:55:00|151219.4|151129.4|151196.3|151106.3|151227.1|151137.1|151133.5|151043.5|1056
1582218000000|2020-02-20 17:00:00|151195.6|151105.6|151320.3|151230.3|151367|151277|151193.9|151103.9|1213
1582218300000|2020-02-20 17:05:00|151321.4|151231.4|151503.8|151413.8|151507.2|151417.2|151275.3|151185.3|1103
1582218600000|2020-02-20 17:10:00|151502.9|151412.9|151113.5|151023.5|151504.8|151414.8|151076.1|150986.1|1161
1582218900000|2020-02-20 17:15:00|151113|151023|151175.8|151085.8|151190.4|151100.4|151082.5|150992.5|974
1582219200000|2020-02-20 17:20:00|151176.2|151086.2|151171.7|151081.7|151210.9|151120.9|151123.2|151033.2|1116
1582219500000|2020-02-20 17:25:00|151175.3|151085.3|151175.6|151085.6|151211.3|151121.3|151156.5|151066.5|941
1582219800000|2020-02-20 17:30:00|151176|151086|151292.7|151202.7|151298.5|151208.5|151140.9|151050.9|1106
1582220100000|2020-02-20 17:35:00|151293.2|151203.2|151331|151241|151368.3|151278.3|151287.7|151197.7|1018
1582220400000|2020-02-20 17:40:00|151330.7|151240.7|151298.7|151208.7|151336.9|151246.9|151234|151144|967
1582220700000|2020-02-20 17:45:00|151299|151209|151229.9|151139.9|151313.6|151223.6|151209.6|151119.6|988
1582221000000|2020-02-20 17:50:00|151236.5|151146.5|151274|151184|151301.9|151211.9|151226|151136|888
1582221300000|2020-02-20 17:55:00|151274.4|151184.4|151180.9|151090.9|151277.4|151187.4|151156.3|151066.3|873
1582221600000|2020-02-20 18:00:00|151180.6|151090.6|151160.6|151070.6|151192.6|151102.6|151154.6|151064.6|686
1582221900000|2020-02-20 18:05:00|151161.7|151071.7|151087.7|150997.7|151171.7|151081.7|151082.2|150992.2|887
1582222200000|2020-02-20 18:10:00|151087.4|150997.4|151015.2|150925.2|151102.3|151012.3|150982.2|150892.2|774
1582222500000|2020-02-20 18:15:00|151014.9|150924.9|151095.5|151005.5|151105.5|151015.5|150986|150896|683
1582222800000|2020-02-20 18:20:00|151099.7|151009.7|151113.9|151023.9|151140.3|151050.3|151061.1|150971.1|973
1582223100000|2020-02-20 18:25:00|151114.1|151024.1|151103.4|151013.4|151132.8|151042.8|151097.2|151007.2|699
1582223400000|2020-02-20 18:30:00|151103.7|151013.7|151009.1|150919.1|151121.9|151031.9|151004.3|150914.3|764
1582223700000|2020-02-20 18:35:00|151009|150919|151058.4|150968.4|151067.1|150977.1|151005.9|150915.9|787
1582224000000|2020-02-20 18:40:00|151057.6|150967.6|151103.4|151013.4|151118|151028|151052.5|150962.5|662
1582224300000|2020-02-20 18:45:00|151105.8|151015.8|151091.2|151001.2|151114.6|151024.6|151061.1|150971.1|714
1582224600000|2020-02-20 18:50:00|151091|151001|151142.4|151052.4|151148.6|151058.6|151084.9|150994.9|603
1582224900000|2020-02-20 18:55:00|151142.3|151052.3|151121|151031|151170.2|151080.2|151117.4|151027.4|619
1582225200000|2020-02-20 19:00:00|151125.4|151035.4|151079.5|150989.5|151125.4|151035.4|151061.8|150971.8|748
1582225500000|2020-02-20 19:05:00|151079.1|150989.1|151065|150975|151084.9|150994.9|151056.9|150966.9|528
1582225800000|2020-02-20 19:10:00|151065.2|150975.2|151074|150984|151099.8|151009.8|151038.4|150948.4|873
1582226100000|2020-02-20 19:15:00|151074.1|150984.1|151059.9|150969.9|151079.7|150989.7|151049.1|150959.1|712
1582226400000|2020-02-20 19:20:00|151066.5|150976.5|151002.8|150912.8|151071.7|150981.7|150987.2|150897.2|735
1582226700000|2020-02-20 19:25:00|151005.2|150915.2|151000.3|150910.3|151024.1|150934.1|150987.2|150897.2|578
1582227000000|2020-02-20 19:30:00|150998.2|150908.2|151003.2|150913.2|151014.9|150924.9|150983.7|150893.7|686
1582227300000|2020-02-20 19:35:00|151005.3|150915.3|151012.9|150922.9|151020.7|150930.7|150996.1|150906.1|753
1582227600000|2020-02-20 19:40:00|151013.8|150923.8|151104.6|151014.6|151116.4|151026.4|151008.4|150918.4|618
1582227900000|2020-02-20 19:45:00|151104.2|151014.2|151109.6|151019.6|151118.4|151028.4|151101|151011|376
1582228200000|2020-02-20 19:50:00|151109.3|151019.3|151155.8|151065.8|151159|151069|151103.5|151013.5|606
1582228500000|2020-02-20 19:55:00|151155.5|151065.5|151160.8|151070.8|151171.7|151081.7|151140.1|151050.1|728
1582228800000|2020-02-20 20:00:00|151159.8|151069.8|151160.2|151070.2|151173.1|151083.1|151145.7|151055.7|674
1582229100000|2020-02-20 20:05:00|151162|151072|151217.9|151127.9|151219.2|151129.2|151156.6|151066.6|640
1582229400000|2020-02-20 20:10:00|151214.9|151124.9|151298.6|151208.6|151311.4|151221.4|151206.2|151116.2|750
1582229700000|2020-02-20 20:15:00|151298.3|151208.3|151332.3|151242.3|151387.4|151297.4|151268.7|151178.7|738
1582230000000|2020-02-20 20:20:00|151332.7|151242.7|151383.2|151293.2|151387.3|151297.3|151324.2|151234.2|871
1582230300000|2020-02-20 20:25:00|151384|151294|151383|151293|151401.4|151303.1|151327.9|151237.9|940
1582230600000|2020-02-20 20:30:00|151382.4|151292.4|151353|151263|151395|151305|151348.3|151258.3|793
1582230900000|2020-02-20 20:35:00|151348.4|151258.4|151379.5|151289.5|151397.5|151307.5|151345.4|151255.4|905
1582231200000|2020-02-20 20:40:00|151380.1|151290.1|151377.3|151287.3|151392.4|151302.4|151354.7|151264.7|821
1582231500000|2020-02-20 20:45:00|151377.9|151287.9|151467.7|151377.7|151471.6|151381.6|151372.8|151282.8|1074
1582231800000|2020-02-20 20:50:00|151467.4|151377.4|151420.6|151330.6|151472.5|151382.5|151416.2|151326.2|817
1582232100000|2020-02-20 20:55:00|151422.4|151332.4|151392.8|151302.8|151467.1|151377.1|151369.6|151279.6|949
1582232400000|2020-02-20 21:00:00|151395.2|151305.2|151370.4|151280.4|151400.6|151310.6|151341.1|151251.1|432
1582232700000|2020-02-20 21:05:00|151373.1|151283.1|151383.6|151293.6|151390|151300|151355.3|151265.3|296
1582233000000|2020-02-20 21:10:00|151375.7|151285.7|151362|151272|151387.9|151297.9|151347.2|151257.2|343
1582233300000|2020-02-20 21:15:00|151360.5|151270.5|151309.1|151179.1|151363.1|151273.1|151271.6|151141.6|452
1582233600000|2020-02-20 21:20:00|151307.6|151177.6|151244.3|151154.3|151313.7|151205.2|151237|151107|383
1582233900000|2020-02-20 21:25:00|151246.2|151156.2|151249.4|151159.4|151278.9|151181.9|151232.5|151141.1|353
1582234200000|2020-02-20 21:30:00|151271.5|151141.5|151234.7|151144.7|151279.9|151167.2|151219.1|151103|395
1582234500000|2020-02-20 21:35:00|151235.2|151145.2|151199.2|151109.2|151320.9|151190.9|151170.8|151052.2|460
1582234800000|2020-02-20 21:40:00|151190.5|151100.5|151328.9|151198.9|151345.1|151215.1|151187.5|151082.6|455
1582235100000|2020-02-20 21:45:00|151333|151203|151324.5|151194.5|151350.5|151220.5|151312.4|151182.4|312
1582235400000|2020-02-20 21:50:00|151326.8|151196.8|151281|151151|151344.7|151214.7|151248.1|151125|408
1582235700000|2020-02-20 21:55:00|151287.2|151157.2|151352.2|151222.2|151384.3|151245.3|151244.5|151104.7|320
1582236000000|2020-02-20 22:00:00|151508.8|150840.6|151173.6|151012.8|151514.5|151017.9|151162.4|150751.3|109
1582236300000|2020-02-20 22:05:00|151180.1|150967.1|151430.3|151150.7|151461|151187.4|151180.1|150857.4|120
1582236600000|2020-02-20 22:10:00|151512.7|151082.9|151419.2|150980.1|151553.9|151197|151312|150687.9|192
1582236900000|2020-02-20 22:15:00|151417.8|150983.8|151563.2|150915.4|151657.2|151072.8|151373.2|150909.2|276
1582237200000|2020-02-20 22:20:00|151501|150962.9|151491|150945.2|151602|151055|151327|150879.3|140
1582237500000|2020-02-20 22:25:00|151573.9|150960.8|151428.2|150788.1|151602.9|150997.1|151327|150752.8|217
1582237800000|2020-02-20 22:30:00|151408.5|150844|151477.9|150921.2|151526.4|150927.8|151335.6|150797.7|401
1582238100000|2020-02-20 22:35:00|151483.8|150930.4|151362.5|150952.7|151497.6|150960.9|151291.6|150913.3|307
1582238400000|2020-02-20 22:40:00|151382.7|150951.9|151401.4|150941.3|151502.1|150967.8|151286.8|150916.7|230
1582238700000|2020-02-20 22:45:00|151379.3|150932.5|151392.7|150952.4|151497.4|150975.6|151277|150916.6|189
1582239000000|2020-02-20 22:50:00|151332|150932|151298.1|150919.9|151449.5|150954.7|151278.9|150896.9|176
1582239300000|2020-02-20 22:55:00|151309|150908.8|151281.4|150901.2|151456.2|150946.1|151227.2|150893.2|223
1582239600000|2020-02-20 23:00:00|151356.1|150929.6|151177.5|150853|151456.5|150965.9|151112.2|150763.7|441
1582239900000|2020-02-20 23:05:00|151177.4|150833.3|151219.6|150810.8|151322.1|150889.1|151139.8|150723.8|799
1582240200000|2020-02-20 23:10:00|151220.8|150811.9|151187.5|150827.9|151322.5|150885|151141.4|150769|507
1582240500000|2020-02-20 23:15:00|151265.2|150775.3|151230.2|150845.8|151344.4|150876.1|151094.7|150741.6|413
1582240800000|2020-02-20 23:20:00|151271.9|150851.7|151240.4|150862.5|151355.8|150904.9|151127|150784.7|231
1582241100000|2020-02-20 23:25:00|151240.3|150863|151244|150850.3|151382|150891.1|151161.6|150795|332
1582241400000|2020-02-20 23:30:00|151251.3|150847.6|151280.6|150818.5|151394.8|150887.8|151166.9|150757.5|1014
1582241700000|2020-02-20 23:35:00|151288.6|150813.5|151236.3|150851.1|151395|150906|151158.7|150768|584
1582242000000|2020-02-20 23:40:00|151229.7|150856.7|151553.4|150949|151645.5|150992.6|151217.2|150811.8|476
1582242300000|2020-02-20 23:45:00|151555.4|150919.9|151467.5|150914.3|151584.3|150980.7|151443|150888.7|331
1582242600000|2020-02-20 23:50:00|151464.8|150908.8|151379|150968.3|151465.2|151035|151293.4|150870.6|289
1582242900000|2020-02-20 23:55:00|151398.3|150971.1|151376|151034.4|151412.9|151100.4|151292.2|150926.3|201
1582243200000|2020-02-21 00:00:00|151433|150995|151447.7|151271.5|151452.3|151291.3|151342.4|150995|408
1582243500000|2020-02-21 00:05:00|151443.4|151270.8|151309.4|151179.4|151450.6|151293.4|151294.7|151136.8|355
1582243800000|2020-02-21 00:10:00|151303.6|151173.6|151267|151137|151312.8|151182.8|151252|151116.3|381
1582244100000|2020-02-21 00:15:00|151261.1|151131.1|151290.3|151159|151296|151165.6|151253.7|151115.7|334
1582244400000|2020-02-21 00:20:00|151290.2|151159.3|151102.2|150972.2|151293.3|151161.2|151095.6|150965.4|286
1582244700000|2020-02-21 00:25:00|151104.1|150974.1|151195.5|151064.7|151218|151064.9|151099.2|150969.2|231
1582245000000|2020-02-21 00:30:00|151191.6|151061.6|151152.8|151022.8|151205.4|151066.6|151119.8|150977.9|417
1582245300000|2020-02-21 00:35:00|151150.9|151020.9|151148.6|151018.6|151161.5|151031.5|151081.1|150948.2|429
1582245600000|2020-02-21 00:40:00|151151.2|151021.2|151130|151000|151165.4|151035.4|151065.8|150903.7|410
1582245900000|2020-02-21 00:45:00|151129.7|150999.7|151101.7|150937|151147.3|151017.3|151074.9|150923.4|340
1582246200000|2020-02-21 00:50:00|151098.3|150939.6|151136.7|151006.7|151144.8|151014.8|151070|150923.1|303
1582246500000|2020-02-21 00:55:00|151140.3|151010.3|151026.4|150895.6|151151.1|151021.1|150999.1|150859|470
1582246800000|2020-02-21 01:00:00|151026.8|150896.8|151180|151050|151181.1|151051.1|150920.2|150759|645
1582247100000|2020-02-21 01:05:00|151175.8|151045.8|151076.8|150936.8|151191.7|151078.7|151024.3|150891.8|509
1582247400000|2020-02-21 01:10:00|151072.3|150931.6|151080.4|150934.6|151090.3|150953.2|151062.7|150914.4|384
1582247700000|2020-02-21 01:15:00|151078.5|150934.3|151034.8|150904.8|151078.5|150938.5|151023.4|150891.5|392
1582248000000|2020-02-21 01:20:00|151034.5|150904.5|151032.8|150902.8|151055|150925|151021.8|150887.1|263
1582248300000|2020-02-21 01:25:00|151031.7|150901.7|151056.8|150918.9|151088.6|150955.6|151026.4|150881|409
1582248600000|2020-02-21 01:30:00|151040.8|150910.8|150999.2|150869.2|151054.3|150920|150975.6|150845.6|356
1582248900000|2020-02-21 01:35:00|150997.5|150867.5|151021.1|150891.1|151021.1|150891.1|150982.4|150852.4|363
1582249200000|2020-02-21 01:40:00|151021.3|150891.3|151025.3|150895.3|151028.9|150928|151007.2|150877.2|291
1582249500000|2020-02-21 01:45:00|151023|150893|151014.4|150924.4|151047.4|150940.9|151004.1|150890.6|290
1582249800000|2020-02-21 01:50:00|151015.2|150925.2|150995.4|150865.4|151034.2|150926.6|150973.2|150843.2|443
1582250100000|2020-02-21 01:55:00|150996|150866|151018.3|150888.3|151035.1|150905.1|150936.3|150806.3|414
1582250400000|2020-02-21 02:00:00|151018.2|150888.2|151012|150882|151033.6|150903.6|150954.4|150836.8|395
1582250700000|2020-02-21 02:05:00|151011.5|150881.5|151013.1|150883.1|151061.3|150919.5|150982.6|150852.6|283
1582251000000|2020-02-21 02:10:00|151014.2|150884.2|151143.7|151013.7|151157.6|151027.6|150981.6|150851.6|343
1582251300000|2020-02-21 02:15:00|151143|151013|151261.6|151107.8|151324.1|151194.1|151140.4|151010.4|487
1582251600000|2020-02-21 02:20:00|151264.3|151105.5|151258.6|151108.6|151279.5|151130.5|151237.8|151078|382
1582251900000|2020-02-21 02:25:00|151258.7|151106.2|151357.2|151227.2|151390.7|151228.5|151251.9|151095.7|500
1582252200000|2020-02-21 02:30:00|151356.9|151226.9|151431.4|151280.7|151454|151293|151340.9|151200.9|424
1582252500000|2020-02-21 02:35:00|151422.7|151279.1|151424.6|151269.7|151455.9|151325.9|151389|151250.4|506
1582252800000|2020-02-21 02:40:00|151423.7|151272.5|151429.9|151289.6|151453.5|151303.8|151396.3|151233.8|437
1582253100000|2020-02-21 02:45:00|151432.3|151291.4|151407.1|151277.1|151436.4|151291.4|151386.5|151252.3|391
1582253400000|2020-02-21 02:50:00|151410|151279.6|151430.9|151300.9|151464.4|151334.4|151399.1|151259.3|397
1582253700000|2020-02-21 02:55:00|151430.8|151300.8|151432.9|151302.9|151473.2|151343.2|151417.9|151277.6|446
1582254000000|2020-02-21 03:00:00|151433.3|151303.3|151360.4|151203.3|151442|151312|151351.9|151201.8|392
1582254300000|2020-02-21 03:05:00|151361|151206.1|151251.3|151106.3|151365.3|151224.6|151224.6|151055.8|317
1582254600000|2020-02-21 03:10:00|151251.2|151107.1|151098.7|150965.9|151288.5|151153|151084.7|150920.5|300
1582254900000|2020-02-21 03:15:00|151097.4|150967.2|151086.9|150955.7|151113.6|150983.6|151047.6|150907.5|436
1582255200000|2020-02-21 03:20:00|151090.4|150960.4|151166|150998.1|151236.5|151090.9|151075.8|150934.4|401
1582255500000|2020-02-21 03:25:00|151166.6|150995.6|151098.7|150912.9|151170.1|151012.2|151029.5|150835|422
1582255800000|2020-02-21 03:30:00|151098.4|150915.9|151144.6|150956.8|151154.6|151013.2|151076.8|150883.2|527
1582256100000|2020-02-21 03:35:00|151140.1|150931.1|151165.1|150985.8|151165.9|151004.3|151130.2|150923.2|398
1582256400000|2020-02-21 03:40:00|151159.5|150978.3|151153|150950.5|151168.3|150987.7|151104.2|150910.3|467
1582256700000|2020-02-21 03:45:00|151153.7|150952.1|151091.6|150943.6|151161.3|150995.3|151090.3|150919.7|396
1582257000000|2020-02-21 03:50:00|151094.1|150946.5|151146.8|151009|151168.7|151019.3|151084|150914.7|379
1582257300000|2020-02-21 03:55:00|151150.7|151010|151105.4|150924.4|151157.5|151027.5|151085|150912|232
1582257600000|2020-02-21 04:00:00|151098.9|150925.8|151265.5|151106.8|151273.6|151111.8|151083.2|150923.5|254
1582257900000|2020-02-21 04:05:00|151266.8|151104.8|151265.1|151119.7|151279.5|151140.7|151255.3|151099.3|183
1582258200000|2020-02-21 04:10:00|151266.4|151105.4|151257.1|151117.8|151272.4|151131.1|151247|151100.3|213
1582258500000|2020-02-21 04:15:00|151258.7|151115.8|151322.7|151168.5|151341.6|151179.9|151251.8|151106|256
1582258800000|2020-02-21 04:20:00|151319.9|151168.3|151374.9|151244.9|151417.6|151261.3|151311.7|151157.2|320
1582259100000|2020-02-21 04:25:00|151374.8|151244.8|151405.7|151275.7|151425.7|151282.2|151370.5|151237.7|363
1582259400000|2020-02-21 04:30:00|151405.8|151275.8|151411.4|151281.4|151424.6|151285.7|151398.4|151265.8|324
1582259700000|2020-02-21 04:35:00|151410.6|151280.6|151315.5|151185.5|151418.7|151285.8|151296.3|151135.8|317
1582260000000|2020-02-21 04:40:00|151315.6|151185.6|151246.6|151116.6|151328.8|151198.8|151227.2|151082.9|297
1582260300000|2020-02-21 04:45:00|151248.2|151118.2|151199.5|151069.5|151263.1|151118.2|151193.3|151040.3|262
1582260600000|2020-02-21 04:50:00|151198.5|151068.5|151196.7|151066.7|151205.2|151071.7|151173.1|151031.6|220
1582260900000|2020-02-21 04:55:00|151195.7|151065.7|151203.6|151073.6|151219.6|151076.2|151172.1|151031.8|238
1582261200000|2020-02-21 05:00:00|151210.5|151062.2|151223.1|151060.7|151242.1|151069.4|151164|151011.7|363
1582261500000|2020-02-21 05:05:00|151219.8|151059|151347.3|151157.7|151358.1|151183|151203.4|151043.5|306
1582261800000|2020-02-21 05:10:00|151345.1|151172.3|151218|151062.7|151363.1|151186.4|151189.4|151051.2|384
1582262100000|2020-02-21 05:15:00|151218.9|151073.8|151042.7|150888.1|151232.2|151078.2|151019.9|150875.4|276
1582262400000|2020-02-21 05:20:00|151045.7|150894.4|151053.2|150923.2|151074|150944|151008.5|150878.5|263
1582262700000|2020-02-21 05:25:00|151051.3|150921.3|151033.9|150943.9|151059.9|150952.6|151020.2|150905.9|185
1582263000000|2020-02-21 05:30:00|151027.9|150937.9|151228.8|151077.1|151263.3|151105.5|151022.8|150911.6|246
1582263300000|2020-02-21 05:35:00|151228.5|151078.5|151186.3|151030.1|151262.1|151094.2|151165.6|151023|320
1582263600000|2020-02-21 05:40:00|151186.8|151029.8|151229.9|151077.7|151270.1|151093.8|151177.1|151020.6|405
1582263900000|2020-02-21 05:45:00|151233.2|151081.6|151199.3|151038.2|151264.7|151096.8|151178|151021.6|343
1582264200000|2020-02-21 05:50:00|151199.2|151040.1|151172.8|151042.8|151202|151047|151105.9|150985.3|363
1582264500000|2020-02-21 05:55:00|151173.7|151043.7|151152.9|151022.9|151208.7|151069.4|151118.1|150985|399
1582264800000|2020-02-21 06:00:00|151157.2|151027.2|151130.8|151000.8|151158.5|151030|151092.6|150962.6|313
1582265100000|2020-02-21 06:05:00|151129.9|150999.9|151123.4|150993.4|151147.5|151017.5|151120.4|150990.4|196
1582265400000|2020-02-21 06:10:00|151123.8|150993.8|151170.1|151040.1|151184.3|151053.9|151120.5|150990.5|292
1582265700000|2020-02-21 06:15:00|151167.9|151037.9|151278.2|151148.2|151334.9|151204.9|151167|151036.1|439
1582266000000|2020-02-21 06:20:00|151277.9|151147.9|151348.6|151218.6|151380.1|151250.1|151277.9|151147.9|427
1582266300000|2020-02-21 06:25:00|151348.9|151218|151364.9|151234.9|151393.6|151262.5|151327.3|151197.3|459
1582266600000|2020-02-21 06:30:00|151362.6|151232.6|151378.4|151248.4|151382.7|151269.9|151357.4|151227.4|326
1582266900000|2020-02-21 06:35:00|151378.5|151248.5|151390.2|151260.2|151409.5|151302|151361.4|151241.1|299
1582267200000|2020-02-21 06:40:00|151391.5|151261.5|151364.9|151234.9|151395.7|151288.6|151347.2|151232.9|246
1582267500000|2020-02-21 06:45:00|151364.7|151234.7|151335.5|151245.5|151440.6|151350.6|151334.2|151227.4|352
1582267800000|2020-02-21 06:50:00|151335.3|151245.3|151170.8|151040.8|151356.3|151252.3|151156.2|151026.2|317
1582268100000|2020-02-21 06:55:00|151171.2|151041.2|151357.1|151227.1|151411.2|151281.2|151163.5|151033.5|595
1582268400000|2020-02-21 07:00:00|151348.4|151218.4|151382.6|151292.6|151440.1|151336.6|151345.5|151215.5|998
1582268700000|2020-02-21 07:05:00|151386.1|151296.1|151374.6|151284.6|151431.4|151317.4|151349|151255.9|679
1582269000000|2020-02-21 07:10:00|151373.7|151283.7|151428|151338|151454|151350.1|151342.1|151232.6|838
1582269300000|2020-02-21 07:15:00|151430.2|151340.2|151453.5|151363.5|151485.9|151395.5|151399.5|151309.5|1001
1582269600000|2020-02-21 07:20:00|151454.4|151364.4|151429.7|151339.7|151465.3|151375.3|151372|151282|864
1582269900000|2020-02-21 07:25:00|151423.8|151333.8|151425.3|151335.3|151488.6|151398.6|151401.7|151311.7|788
1582270200000|2020-02-21 07:30:00|151427.3|151337.3|151669.2|151579.2|151758.3|151668.3|151386.8|151296.8|966
1582270500000|2020-02-21 07:35:00|151670.6|151580.6|151632.8|151542.8|151670.6|151580.6|151567.9|151477.9|863
1582270800000|2020-02-21 07:40:00|151634.2|151544.2|151625.1|151535.1|151679.5|151589.5|151587.5|151497.5|940
1582271100000|2020-02-21 07:45:00|151624.1|151534.1|151669.7|151579.7|151679.8|151589.8|151568|151478|898
1582271400000|2020-02-21 07:50:00|151669.4|151579.4|151787.2|151697.2|151818.5|151728.5|151635.8|151545.8|823
1582271700000|2020-02-21 07:55:00|151786.5|151696.5|151794.9|151704.9|151821.2|151731.2|151759.8|151669.8|878
1582272000000|2020-02-21 08:00:00|151801|151711|151748.9|151658.9|151802.5|151712.5|151736.7|151646.7|1083
1582272300000|2020-02-21 08:05:00|151749|151659|151882.9|151792.9|151938.6|151848.6|151729.5|151639.5|1061
1582272600000|2020-02-21 08:10:00|151885.1|151795.1|151763.1|151673.1|151910|151820|151710.6|151620.6|1089
1582272900000|2020-02-21 08:15:00|151758.8|151668.8|151670.8|151580.8|151840.2|151750.2|151659.4|151569.4|1085
1582273200000|2020-02-21 08:20:00|151670.7|151580.7|151826.9|151736.9|151892.8|151802.8|151624.6|151534.6|999
1582273500000|2020-02-21 08:25:00|151827.2|151737.2|151818.1|151728.1|151909.1|151819.1|151792.2|151702.2|943
1582273800000|2020-02-21 08:30:00|151813|151723|151629.3|151539.3|151815.9|151725.9|151558|151468|1267
1582274100000|2020-02-21 08:35:00|151628.1|151538.1|151611.1|151521.1|151750.2|151660.2|151592.9|151502.9|1012
1582274400000|2020-02-21 08:40:00|151604.4|151514.4|151594.5|151504.5|151787|151697|151574.2|151484.2|992
1582274700000|2020-02-21 08:45:00|151595|151505|151707.1|151617.1|151712.7|151622.7|151566.6|151476.6|1026
1582275000000|2020-02-21 08:50:00|151703.6|151613.6|151574.7|151484.7|151739.1|151649.1|151564.1|151474.1|885
1582275300000|2020-02-21 08:55:00|151574.6|151484.6|151443.9|151353.9|151592.8|151502.8|151207.5|151090.3|808
1582275600000|2020-02-21 09:00:00|151429.8|151339.8|151516.1|151426.1|151575.2|151485.2|151308.3|151195.3|1009
1582275900000|2020-02-21 09:05:00|151484.8|151394.8|151415.9|151325.9|151554.7|151464.7|151259.8|151169.8|995
1582276200000|2020-02-21 09:10:00|151416|151326|151489.1|151399.1|151547|151457|151391.2|151301.2|1113
1582276500000|2020-02-21 09:15:00|151489|151399|151369.8|151279.8|151552.8|151462.8|151336.7|151246.7|990
1582276800000|2020-02-21 09:20:00|151369.4|151279.4|151502.3|151412.3|151509.5|151419.5|151323|151233|1013
1582277100000|2020-02-21 09:25:00|151504.2|151414.2|151409.6|151319.6|151518.4|151428.4|151408.1|151318.1|688
1582277400000|2020-02-21 09:30:00|151409.4|151319.4|151281.1|151191.1|151413.7|151323.7|151276.7|151186.7|937
1582277700000|2020-02-21 09:35:00|151281.3|151191.3|151340.3|151250.3|151354.3|151264.3|151274.6|151184.6|771
1582278000000|2020-02-21 09:40:00|151340.6|151250.6|151222.7|151132.7|151341|151251|151215.8|151125.8|1022
1582278300000|2020-02-21 09:45:00|151222.9|151132.9|151191.3|151101.3|151251.2|151161.2|151171.5|151081.5|1193
1582278600000|2020-02-21 09:50:00|151188|151098|151214.8|151124.8|151268.8|151178.8|151180.7|151090.7|1052
1582278900000|2020-02-21 09:55:00|151214|151124|151206|151116|151237.9|151147.9|151177.4|151087.4|960
1582279200000|2020-02-21 10:00:00|151204.4|151114.4|151055.8|150965.8|151204.4|151114.4|151022.1|150932.1|957
1582279500000|2020-02-21 10:05:00|151053.9|150963.9|151028.3|150938.3|151081.3|150991.3|150891.2|150801.2|861
1582279800000|2020-02-21 10:10:00|151027.9|150937.9|150914.2|150824.2|151027.9|150937.9|150899.8|150809.8|768
1582280100000|2020-02-21 10:15:00|150914.4|150824.4|150976.3|150886.3|151005.9|150915.9|150914.4|150824.4|787
1582280400000|2020-02-21 10:20:00|150977.7|150887.7|151036.4|150946.4|151057|150967|150963.5|150873.5|790
1582280700000|2020-02-21 10:25:00|151036.6|150946.6|151039.8|150949.8|151074.5|150984.5|151013.1|150923.1|869
1582281000000|2020-02-21 10:30:00|151039.6|150949.6|151124.2|151034.2|151142|151052|151013|150923|694
1582281300000|2020-02-21 10:35:00|151124.4|151034.4|151115.5|151025.5|151134|151044|151075.6|150985.6|650
1582281600000|2020-02-21 10:40:00|151115.8|151025.8|151047.6|150957.6|151119.9|151029.9|151007|150917|773
1582281900000|2020-02-21 10:45:00|151048.9|150958.9|151063.8|150973.8|151087.5|150997.5|150993.5|150903.5|760
1582282200000|2020-02-21 10:50:00|151064.1|150974.1|151079.7|150989.7|151139.7|151049.7|151042.8|150952.8|980
1582282500000|2020-02-21 10:55:00|151079.8|150989.8|151102.8|151012.8|151108|151018|151048.7|150958.7|783
1582282800000|2020-02-21 11:00:00|151097.6|151007.6|151051|150961|151118.4|151028.4|151027.3|150937.3|887
1582283100000|2020-02-21 11:05:00|151050.2|150960.2|151046.2|150956.2|151236.5|151146.5|151039.2|150949.2|956
1582283400000|2020-02-21 11:10:00|151045.1|150955.1|151191.2|151101.2|151195.9|151105.9|151043|150953|787
1582283700000|2020-02-21 11:15:00|151196.1|151106.1|151097.3|151007.3|151196.1|151106.1|151079.1|150989.1|756
1582284000000|2020-02-21 11:20:00|151096.4|151006.4|151086|150996|151107.8|151017.8|151073.9|150983.9|695
1582284300000|2020-02-21 11:25:00|151085.5|150995.5|151124.1|151034.1|151178.2|151088.2|151018.7|150928.7|865
1582284600000|2020-02-21 11:30:00|151123.5|151033.5|151123.9|151033.9|151166.4|151076.4|151090.6|151000.6|936
1582284900000|2020-02-21 11:35:00|151126.3|151036.3|151097.2|151007.2|151133.2|151043.2|151071.5|150981.5|792
1582285200000|2020-02-21 11:40:00|151097.9|151007.9|151119.3|151029.3|151119.3|151029.3|151064.4|150974.4|723
1582285500000|2020-02-21 11:45:00|151113.6|151023.6|151216.4|151126.4|151231.3|151141.3|151087.8|150997.8|825
1582285800000|2020-02-21 11:50:00|151218.7|151128.7|151268.5|151178.5|151276.1|151186.1|151216.9|151126.9|685
1582286100000|2020-02-21 11:55:00|151239.5|151149.5|151237.7|151147.7|151353.5|151263.5|151223|151133|1009
1582286400000|2020-02-21 12:00:00|151237.4|151147.4|151204.7|151114.7|151259.1|151169.1|151100.5|151010.5|916
1582286700000|2020-02-21 12:05:00|151203|151113|151081.6|150991.6|151216.7|151126.7|151075.5|150985.5|875
1582287000000|2020-02-21 12:10:00|151081.1|150991.1|151112.7|151022.7|151129.3|151039.3|151014.1|150924.1|852
1582287300000|2020-02-21 12:15:00|151115.1|151025.1|151081.6|150991.6|151125.4|151035.4|151074.2|150984.2|773
1582287600000|2020-02-21 12:20:00|151079.7|150989.7|151039.9|150949.9|151090.4|151000.4|150965.2|150875.2|799
1582287900000|2020-02-21 12:25:00|151040.2|150950.2|150956.2|150866.2|151055.2|150965.2|150938.7|150848.7|939
1582288200000|2020-02-21 12:30:00|150956.5|150866.5|151026.8|150936.8|151078.6|150988.6|150940.3|150850.3|829
1582288500000|2020-02-21 12:35:00|151028.4|150938.4|150992.8|150902.8|151119.9|151029.9|150945.9|150855.9|880
1582288800000|2020-02-21 12:40:00|150992.1|150902.1|150943.7|150853.7|151038.9|150948.9|150920.3|150830.3|747
1582289100000|2020-02-21 12:45:00|150943.9|150853.9|150818.6|150728.6|150950.4|150860.4|150772.2|150682.2|780
1582289400000|2020-02-21 12:50:00|150819.1|150729.1|150900.5|150810.5|151007.5|150917.5|150819.1|150729.1|1003
1582289700000|2020-02-21 12:55:00|150896.9|150806.9|150847|150757|150918.4|150828.4|150815.5|150725.5|854
1582290000000|2020-02-21 13:00:00|150848.6|150758.6|150837.7|150747.7|150889.1|150799.1|150824.2|150734.2|813
1582290300000|2020-02-21 13:05:00|150840.1|150750.1|150852|150762|150868.1|150778.1|150840|150750|618
1582290600000|2020-02-21 13:10:00|150852.3|150762.3|150927.7|150837.7|150932.8|150842.8|150844.3|150754.3|594
1582290900000|2020-02-21 13:15:00|150928.9|150838.9|150983.8|150893.8|151054.9|150964.9|150920.6|150830.6|818
1582291200000|2020-02-21 13:20:00|150982.9|150892.9|150955.2|150865.2|150988.2|150898.2|150890.5|150800.5|830
1582291500000|2020-02-21 13:25:00|150956.1|150866.1|150829.3|150739.3|150972.7|150882.7|150818.9|150728.9|684
1582291800000|2020-02-21 13:30:00|150825.5|150735.5|150818.2|150728.2|150851.1|150761.1|150811.2|150721.2|730
1582292100000|2020-02-21 13:35:00|150818.3|150728.3|150562.1|150472.1|150818.7|150728.7|150470.6|150380.6|877
1582292400000|2020-02-21 13:40:00|150561|150471|150722.3|150632.3|150722.3|150632.3|150520.8|150430.8|840
1582292700000|2020-02-21 13:45:00|150722.2|150632.2|150744.1|150654.1|150803.9|150713.9|150647.8|150557.8|945
1582293000000|2020-02-21 13:50:00|150742.2|150652.2|150762.1|150672.1|150766.3|150676.3|150706.5|150616.5|754
1582293300000|2020-02-21 13:55:00|150760.8|150670.8|150954|150864|150962.2|150872.2|150755.8|150665.8|843
1582293600000|2020-02-21 14:00:00|150955.4|150865.4|150949.1|150859.1|151019.4|150929.4|150887.3|150797.3|850
1582293900000|2020-02-21 14:05:00|150947.2|150857.2|150893.6|150803.6|150950.6|150860.6|150827.2|150737.2|823
1582294200000|2020-02-21 14:10:00|150893.2|150803.2|150915|150825|150921.4|150831.4|150881.2|150791.2|779
1582294500000|2020-02-21 14:15:00|150914.3|150824.3|150893.2|150803.2|150948.1|150858.1|150884.9|150794.9|738
1582294800000|2020-02-21 14:20:00|150893|150803|150910.8|150820.8|150918.6|150828.6|150849.8|150759.8|731
1582295100000|2020-02-21 14:25:00|150910.6|150820.6|150943.8|150853.8|150977.4|150887.4|150875.9|150785.9|702
1582295400000|2020-02-21 14:30:00|150945|150855|151012.1|150922.1|151030.8|150940.8|150889.8|150799.8|992
1582295700000|2020-02-21 14:35:00|151012.6|150922.6|151048.3|150958.3|151080.9|150990.9|150984|150894|989
1582296000000|2020-02-21 14:40:00|151048.9|150958.9|151137.8|150981.9|151214.5|151124.5|151047|150949.4|1002
1582296300000|2020-02-21 14:45:00|151116.6|150975.6|150963.4|150873.4|151222.8|151132.8|150955.4|150865.4|1219
1582296600000|2020-02-21 14:50:00|150962|150872|150923|150833|151097.6|151007.6|150821|150731|1246
1582296900000|2020-02-21 14:55:00|150923.8|150833.8|150899.9|150809.9|150950.9|150860.9|150856.5|150766.5|1038
1582297200000|2020-02-21 15:00:00|150905.6|150815.6|150833.7|150743.7|150966.9|150876.9|150825.8|150735.8|1079
1582297500000|2020-02-21 15:05:00|150832.6|150742.6|150647.5|150557.5|150861.1|150771.1|150591.3|150501.3|1161
1582297800000|2020-02-21 15:10:00|150647|150557|150385.3|150295.3|150702.8|150612.8|150275.6|150185.6|1228
1582298100000|2020-02-21 15:15:00|150385.9|150295.9|150268.8|150178.8|150387.8|150297.8|150219.9|150129.9|1169
1582298400000|2020-02-21 15:20:00|150268.7|150178.7|150174.6|150084.6|150271.7|150181.7|150166.7|150076.7|1004
1582298700000|2020-02-21 15:25:00|150173.8|150083.8|150238|150148|150270.9|150180.9|150163.5|150073.5|1192
1582299000000|2020-02-21 15:30:00|150238.4|150148.4|150240.2|150150.2|150271.8|150181.8|150182|150092|1085
1582299300000|2020-02-21 15:35:00|150241.6|150151.6|150029.8|149939.8|150252.2|150162.2|149944.8|149854.8|1105
1582299600000|2020-02-21 15:40:00|150030.9|149940.9|149845.7|149755.7|150064|149974|149794.9|149704.9|1124
1582299900000|2020-02-21 15:45:00|149841.4|149751.4|149809.3|149719.3|149869|149779|149749.6|149659.6|1166
1582300200000|2020-02-21 15:50:00|149807.9|149717.9|149898.6|149808.6|149907.4|149817.4|149777.9|149687.9|1089
1582300500000|2020-02-21 15:55:00|149896.9|149806.9|149897.8|149807.8|150064.2|149974.2|149887.5|149797.5|926
1582300800000|2020-02-21 16:00:00|149898|149808|149850.6|149760.6|149919.4|149829.4|149763|149673|1122
1582301100000|2020-02-21 16:05:00|149853.9|149763.9|149852.8|149762.8|149876.9|149786.9|149797.9|149707.9|1071
1582301400000|2020-02-21 16:10:00|149852.4|149762.4|149647.4|149557.4|149862|149772|149607.1|149517.1|987
1582301700000|2020-02-21 16:15:00|149646.9|149556.9|149659.8|149569.8|149681.3|149591.3|149519|149429|1119
1582302000000|2020-02-21 16:20:00|149658.1|149568.1|149482|149392|149668.1|149578.1|149479.2|149389.2|1027
1582302300000|2020-02-21 16:25:00|149477.8|149387.8|149709.7|149619.7|149711.5|149621.5|149470.4|149380.4|1105
1582302600000|2020-02-21 16:30:00|149709.1|149619.1|149757.5|149667.5|149770.3|149680.3|149661.3|149571.3|1068
1582302900000|2020-02-21 16:35:00|149756.6|149666.6|149894.1|149804.1|149993.2|149903.2|149752.7|149662.7|1004
1582303200000|2020-02-21 16:40:00|149895.3|149805.3|149910.4|149820.4|149937.6|149847.6|149890.8|149800.8|1058
1582303500000|2020-02-21 16:45:00|149911.2|149821.2|149801.2|149711.2|149913.6|149823.6|149798|149708|839
1582303800000|2020-02-21 16:50:00|149800.7|149710.7|149652.3|149562.3|149815.9|149725.9|149630.3|149540.3|973
1582304100000|2020-02-21 16:55:00|149650.5|149560.5|149733.5|149643.5|149766.7|149676.7|149544.9|149454.9|1026
1582304400000|2020-02-21 17:00:00|149733.4|149643.4|149729.8|149639.8|149788.1|149698.1|149721.8|149631.8|975
1582304700000|2020-02-21 17:05:00|149729.7|149639.7|149893.2|149803.2|149897.8|149807.8|149710.3|149620.3|894
1582305000000|2020-02-21 17:10:00|149890|149800|149757.3|149667.3|149908.6|149818.6|149756|149666|861
1582305300000|2020-02-21 17:15:00|149756.3|149666.3|149718.4|149628.4|149781.1|149691.1|149714.4|149624.4|1000
1582305600000|2020-02-21 17:20:00|149720.7|149630.7|149655.4|149565.4|149721.4|149631.4|149644.6|149554.6|808
1582305900000|2020-02-21 17:25:00|149655.3|149565.3|149801.3|149711.3|149801.6|149711.6|149653.4|149563.4|726
1582306200000|2020-02-21 17:30:00|149801.4|149711.4|149882.8|149792.8|149891.3|149801.3|149792.6|149702.6|704
1582306500000|2020-02-21 17:35:00|149882.4|149792.4|149688.2|149598.2|149886.7|149796.7|149685.1|149595.1|612
1582306800000|2020-02-21 17:40:00|149687.8|149597.8|149693.3|149603.3|149728.2|149638.2|149667.4|149577.4|610
1582307100000|2020-02-21 17:45:00|149693.2|149603.2|149740.1|149650.1|149744.9|149654.9|149691.9|149601.9|782
1582307400000|2020-02-21 17:50:00|149740.3|149650.3|149919.4|149829.4|149923.2|149833.2|149737.4|149647.4|774
1582307700000|2020-02-21 17:55:00|149918.6|149828.6|149923.6|149833.6|149960.6|149870.6|149904.9|149814.9|835
1582308000000|2020-02-21 18:00:00|149925.2|149835.2|149864.4|149774.4|149935|149845|149830.3|149740.3|772
1582308300000|2020-02-21 18:05:00|149864.9|149774.9|149936.7|149846.7|149958.8|149868.8|149852.6|149762.6|824
1582308600000|2020-02-21 18:10:00|149938.4|149848.4|149987.5|149897.5|150001.9|149911.9|149903.7|149813.7|1022
1582308900000|2020-02-21 18:15:00|149985.8|149895.8|149994.6|149904.6|150023.9|149933.9|149970.9|149880.9|890
1582309200000|2020-02-21 18:20:00|149995.5|149905.5|149986.8|149896.8|150032.8|149942.8|149974.8|149884.8|872
1582309500000|2020-02-21 18:25:00|149986.4|149896.4|150025.8|149935.8|150046.1|149956.1|149980.7|149890.7|849
1582309800000|2020-02-21 18:30:00|150025.2|149935.2|150017|149927|150044.1|149954.1|149992.4|149902.4|811
1582310100000|2020-02-21 18:35:00|150016.4|149926.4|149992.9|149902.9|150042.7|149952.7|149983.7|149893.7|734
1582310400000|2020-02-21 18:40:00|149992.6|149902.6|150048.3|149958.3|150052.6|149962.6|149957.5|149867.5|763
1582310700000|2020-02-21 18:45:00|150049.4|149959.4|150086.1|149996.1|150168.8|150078.8|150033|149943|887
1582311000000|2020-02-21 18:50:00|150085.7|149995.7|150141.4|150051.4|150146.9|150056.9|150055.3|149965.3|903
1582311300000|2020-02-21 18:55:00|150142.3|150052.3|150064.9|149974.9|150146.7|150056.7|150062.9|149972.9|865
1582311600000|2020-02-21 19:00:00|150065.5|149975.5|149927.6|149837.6|150070.8|149980.8|149920.5|149830.5|807
1582311900000|2020-02-21 19:05:00|149928.7|149838.7|149966.8|149876.8|149978.5|149888.5|149923.5|149833.5|849
1582312200000|2020-02-21 19:10:00|149965.2|149875.2|149985.2|149895.2|150026.8|149936.8|149965.2|149875.2|852
1582312500000|2020-02-21 19:15:00|149988.1|149898.1|149951.9|149861.9|150011.6|149921.6|149926.4|149836.4|664
1582312800000|2020-02-21 19:20:00|149954.5|149864.5|149899|149809|149954.6|149864.6|149872.7|149782.7|763
1582313100000|2020-02-21 19:25:00|149899.2|149809.2|149872.4|149782.4|149927.6|149837.6|149844|149754|847
1582313400000|2020-02-21 19:30:00|149872.6|149782.6|149825.9|149735.9|149874.3|149784.3|149758.6|149668.6|770
1582313700000|2020-02-21 19:35:00|149823|149733|149884.6|149794.6|149905.6|149815.6|149779.1|149689.1|800
1582314000000|2020-02-21 19:40:00|149885.7|149795.7|149933.8|149843.8|149939.5|149849.5|149876.4|149786.4|778
1582314300000|2020-02-21 19:45:00|149934.8|149844.8|149939.6|149849.6|149944|149854|149931.4|149841.4|652
1582314600000|2020-02-21 19:50:00|149940.1|149850.1|149875.6|149785.6|149940.3|149850.3|149870|149780|615
1582314900000|2020-02-21 19:55:00|149876|149786|149847.5|149757.5|149886.7|149796.7|149835.2|149745.2|616
1582315200000|2020-02-21 20:00:00|149843.5|149753.5|149836.8|149746.8|149861.9|149771.9|149836.1|149746.1|645
1582315500000|2020-02-21 20:05:00|149836.5|149746.5|149884.9|149794.9|149897.8|149807.8|149827.6|149737.6|767
1582315800000|2020-02-21 20:10:00|149884.8|149794.8|149872.3|149782.3|149927|149837|149871.8|149781.8|527
1582316100000|2020-02-21 20:15:00|149875.5|149785.5|149850.7|149760.7|149878.2|149788.2|149836.1|149724|581
1582316400000|2020-02-21 20:20:00|149851.6|149761.6|149824.9|149694.9|149889.7|149799.7|149784.5|149674.8|797
1582316700000|2020-02-21 20:25:00|149826|149696|149879.6|149789.6|149899.9|149792|149809.7|149692.6|817
1582317000000|2020-02-21 20:30:00|149879.9|149789.9|149913.9|149823.9|149934|149844|149862.1|149755.5|769
1582317300000|2020-02-21 20:35:00|149915.8|149825.8|149932|149842|149958.9|149849.9|149906.1|149807.4|722
1582317600000|2020-02-21 20:40:00|149931.5|149841.5|149951.6|149821.6|149966|149846|149919|149807.4|746
1582317900000|2020-02-21 20:45:00|149932.3|149842.3|149990|149860|150008.7|149883.9|149905.8|149800.8|899
1582318200000|2020-02-21 20:50:00|149991.8|149861.8|149910.3|149820.3|149993.5|149863.5|149894.2|149786.1|611
1582318500000|2020-02-21 20:55:00|149910.4|149820.4|149939.8|149849.8|149966.6|149866.3|149906.9|149812.7|569
1582318800000|2020-02-21 21:00:00|149939.6|149849.6|149959.4|149869.4|150021.8|149905.4|149924.8|149811.3|656
1582319100000|2020-02-21 21:05:00|149965.3|149875.3|150104.6|149974.6|150118.2|150003.2|149963.2|149865.7|434
1582319400000|2020-02-21 21:10:00|150101.3|149971.3|150046.5|149956.5|150104.8|150004.7|150013|149923|478
1582319700000|2020-02-21 21:15:00|150046.8|149956.8|150077.7|149987.7|150103.3|150013.3|150046.5|149956.5|262
1582320000000|2020-02-21 21:20:00|150077.8|149987.8|150084.8|149994.8|150098.3|150008.3|150068.8|149978.8|239
1582320300000|2020-02-21 21:25:00|150085|149995|150129.4|150039.4|150141.9|150051.9|150083.2|149993.2|271
1582320600000|2020-02-21 21:30:00|150117.9|150027.9|150152.2|150062.2|150192.3|150102.3|150117.7|150027.7|156
1582320900000|2020-02-21 21:35:00|150150.3|150060.3|150104.9|149929.1|150220.6|150063.5|150081.8|149846|303
1582321200000|2020-02-21 21:40:00|150104.8|149932.1|150084.5|149954.5|150158.5|149956.7|150083.1|149913.2|100
1582321500000|2020-02-21 21:45:00|150083.3|149953.3|150135.7|149931.9|150209|150019.4|150050.1|149814|139
1582321800000|2020-02-21 21:50:00|150135.6|149928.8|150143.8|149924.6|150244.5|149932.8|150135.2|149824.8|108
1582322100000|2020-02-21 21:55:00|150158|149908.5|150203.5|149817.7|150308.8|149925.2|150092.1|149669.2|176
1582491600000|2020-02-23 21:00:00|150920|150740|150920|150740|150976|150764|150920|150740|22
1582493100000|2020-02-23 21:25:00|150920.5|150740.5|150920.5|150740.5|150920.5|150740.5|150895.1|150715.1|21
1582493400000|2020-02-23 21:30:00|150909.6|150729.6|150962|150782|151036|150792|150895.1|150668|51
1582493700000|2020-02-23 21:35:00|150968.5|150788.5|150970.1|150790.1|151106|150872.4|150953.1|150738|39
1582494000000|2020-02-23 21:40:00|151052.3|150770.5|151021.5|150772.7|151078|150791.8|150971.8|150769|18
1582494300000|2020-02-23 21:45:00|151227.5|150552.5|151249|150930|151313|150966|150970.1|150552.5|73
1582494600000|2020-02-23 21:50:00|151199|150880|151063|150768.7|151436.5|150970|150970.3|150738|72
1582494900000|2020-02-23 21:55:00|150971.7|150791.7|150995.3|150775|151063|150792|150970.3|150745|29
1582495200000|2020-02-23 22:00:00|150970.3|150790.3|150986.7|150806.7|151083|150815.9|150947.7|150717.9|45
1582495500000|2020-02-23 22:05:00|150989.3|150809.3|151046.9|150796.6|151087.5|150820.7|150962|150774.7|79
1582495800000|2020-02-23 22:10:00|151034.2|150808.6|150987.3|150807.3|151056.4|150831.6|150881.8|150720.4|257
1582496100000|2020-02-23 22:15:00|150987|150807|150779.9|150649.9|151030.6|150810|150774.3|150223|304
1582496400000|2020-02-23 22:20:00|150783.7|150653.7|150801.7|150631.2|150955.4|150657.7|150781.3|150567.7|175
1582496700000|2020-02-23 22:25:00|150813.4|150639.3|150802.8|150641.9|150955.3|150698.1|150734.3|150524.9|211
1582497000000|2020-02-23 22:30:00|150775.2|150623.7|150760.3|150605.1|150889.6|150669.4|150717.6|150497.4|257
1582497300000|2020-02-23 22:35:00|150775.4|150625.4|150786.4|150645.9|150811.9|150657.5|150749.5|150567.4|115
1582497600000|2020-02-23 22:40:00|150782.6|150635.7|150787.1|150657.1|150808.1|150669|150764.4|150615.5|140
1582497900000|2020-02-23 22:45:00|150776.9|150646.9|150783|150653|150820.3|150669.2|150769.2|150595.9|126
1582498200000|2020-02-23 22:50:00|150777.9|150631.9|150951.2|150608.8|150962.2|150666.3|150772.4|150518|175
1582498500000|2020-02-23 22:55:00|150944.2|150619.1|150894.4|150603.3|150972.4|150695.8|150857.6|150529.4|223
1582498800000|2020-02-23 23:00:00|150881|150613.5|150859|150668.2|150914.2|150691.1|150849.2|150575.1|215
1582499100000|2020-02-23 23:05:00|150858.3|150658.7|150655.2|150370.1|150897.2|150676.1|150503.5|150245.4|507
1582499400000|2020-02-23 23:10:00|150657.7|150363.6|150737.4|150563.3|150852.7|150569.9|150598.2|150302|496
1582499700000|2020-02-23 23:15:00|150724.5|150535|150850.6|150562.9|150915.7|150682.3|150684|150476|557
1582500000000|2020-02-23 23:20:00|150847.6|150562.5|150822.2|150544.8|150859|150609.8|150780.3|150492.9|306
1582500300000|2020-02-23 23:25:00|150819.5|150543.6|150795.7|150557.3|150865.9|150566.3|150747|150484|196
1582500600000|2020-02-23 23:30:00|150797.6|150527.6|150696.1|150523.6|150834.9|150568.6|150680.6|150493.9|270
1582500900000|2020-02-23 23:35:00|150707.4|150513|150704.6|150571.5|150755.5|150598.1|150684.9|150495.5|225
1582501200000|2020-02-23 23:40:00|150705.2|150569.4|150713.5|150583.5|150719.3|150589.3|150703.8|150559.5|182
1582501500000|2020-02-23 23:45:00|150713.2|150583.2|150638.1|150508.1|150726.9|150596.9|150630|150500|285
1582501800000|2020-02-23 23:50:00|150631.6|150501.6|150709.5|150553.1|150725.7|150581.6|150616|150486|394
1582502100000|2020-02-23 23:55:00|150710.4|150553.4|150913.6|150559.8|150954.1|150637.1|150699.9|150515.2|344
1582502400000|2020-02-24 00:00:00|150913.2|150564.8|150903.9|150730.2|150989.9|150738|150848.4|150540.3|364
1582502700000|2020-02-24 00:05:00|150905.7|150733.1|150786.5|150654.7|150915.4|150733.1|150750.9|150611.9|446
1582503000000|2020-02-24 00:10:00|150785.7|150652.7|150772.2|150642.2|150800.4|150666.3|150739.6|150606|352
1582503300000|2020-02-24 00:15:00|150771.3|150641.3|150754.4|150614.6|150781.4|150647.6|150727|150613.4|301
1582503600000|2020-02-24 00:20:00|150752.5|150613.1|150672.7|150542.7|150785.3|150652.6|150663.5|150525.6|389
1582503900000|2020-02-24 00:25:00|150672.6|150542.6|150495.6|150365.6|150677|150546.9|150486.9|150351.5|392
1582504200000|2020-02-24 00:30:00|150495.5|150365.5|150494.5|150352.4|150507.2|150377.2|150470.3|150330.4|419
1582504500000|2020-02-24 00:35:00|150496.2|150346.1|150521.9|150391.9|150522|150392|150484.4|150333.5|263
1582504800000|2020-02-24 00:40:00|150523.2|150393.2|150757|150560|150785.4|150584.9|150516.3|150386.3|367
1582505100000|2020-02-24 00:45:00|150757.5|150561.4|150766.2|150623.4|150863.4|150657.8|150750.1|150548|340
1582505400000|2020-02-24 00:50:00|150765.5|150624.1|150740.2|150610.2|150776.8|150645.4|150732.9|150602.9|330
1582505700000|2020-02-24 00:55:00|150737.8|150607.8|150755.9|150607.3|150760.2|150621.7|150712.7|150573.7|284
1582506000000|2020-02-24 01:00:00|150754.4|150595.8|150742.6|150612.6|150774.9|150644.9|150729.2|150595.8|275
1582506300000|2020-02-24 01:05:00|150761|150631|150844.7|150675.7|150850.2|150696.2|150715.8|150585.8|378
1582506600000|2020-02-24 01:10:00|150845.9|150676.2|151003.5|150873.5|151019.8|150886.6|150829.5|150668.6|479
1582506900000|2020-02-24 01:15:00|151004|150874|150986.2|150837.8|151026.5|150893.5|150910.1|150762.1|344
1582507200000|2020-02-24 01:20:00|150979.9|150838.2|150969.3|150790.8|150989.4|150843.4|150953.4|150777.9|396
1582507500000|2020-02-24 01:25:00|150972|150789.4|150955.7|150780|150989.6|150839.4|150950|150774|392
1582507800000|2020-02-24 01:30:00|150956|150780.2|150943|150787.2|150967|150809.8|150917.4|150764.4|343
1582508100000|2020-02-24 01:35:00|150949.7|150787.7|150966|150770.7|150973.6|150804.8|150944.5|150755.5|466
1582508400000|2020-02-24 01:40:00|150964.1|150768.3|150930|150782.6|150972.1|150792.1|150814.9|150638.7|365
1582508700000|2020-02-24 01:45:00|150930.8|150781.3|150829.7|150664.9|150942.8|150783.3|150798.3|150626.9|351
1582509000000|2020-02-24 01:50:00|150831.5|150665.6|150887.4|150722|150929.3|150746.2|150811|150657.7|274
1582509300000|2020-02-24 01:55:00|150887.1|150722.1|150898.7|150736.8|150957.3|150787.2|150887.1|150707|267
1582509600000|2020-02-24 02:00:00|150897.4|150733.1|150859.7|150700|150927.9|150778.6|150842.7|150629.4|411
1582509900000|2020-02-24 02:05:00|150857.6|150694|150936.7|150745.2|150999.3|150820.4|150838.7|150668|338
1582510200000|2020-02-24 02:10:00|150938|150752.5|150947.7|150774.8|150967.8|150787.5|150920.1|150744.1|373
1582510500000|2020-02-24 02:15:00|150947.8|150774.7|150952.3|150770.1|150963.8|150790|150929.1|150758.6|399
1582510800000|2020-02-24 02:20:00|150952.2|150769.3|150963.9|150793.9|150974.2|150839.2|150923|150751.7|437
1582511100000|2020-02-24 02:25:00|150965.7|150797.6|151010.7|150920.7|151055|150925|150951.9|150787.8|394
1582511400000|2020-02-24 02:30:00|151012.4|150922.4|151059|150889.2|151097.3|150960.7|151005.4|150868.4|287
1582511700000|2020-02-24 02:35:00|151060.7|150889.5|151061.8|150891.7|151073.1|150912.4|151046.9|150867.8|301
1582512000000|2020-02-24 02:40:00|151054.5|150886.3|151049.6|150882.1|151068.4|150902|151042.5|150862.5|253
1582512300000|2020-02-24 02:45:00|151050.1|150881.7|150895.2|150701|151066.3|150888.3|150875.7|150692.8|266
1582512600000|2020-02-24 02:50:00|150886.7|150699.2|151050.1|150895.3|151055.2|150902|150845.1|150636.9|381
1582512900000|2020-02-24 02:55:00|151046.2|150883.6|151058.7|150918.3|151080.2|150950.2|150990.8|150805.3|375
1582513200000|2020-02-24 03:00:00|151055.8|150922.1|151010.7|150869|151077.4|150948|150999.3|150852|303
1582513500000|2020-02-24 03:05:00|151006.3|150876.3|151105.2|150975.2|151176.9|151034|150984.2|150840.6|350
1582513800000|2020-02-24 03:10:00|151104.9|150974.9|151105.9|150961.7|151133.6|151003.1|151059.4|150910.9|327
1582514100000|2020-02-24 03:15:00|151110.6|150942.3|151090.9|150941.1|151110.6|150961|151079.4|150938.5|239
1582514400000|2020-02-24 03:20:00|151106.6|150949.2|151036.1|150878|151106.6|150953.6|150973.1|150775.1|278
1582514700000|2020-02-24 03:25:00|151037.4|150875.6|150946.6|150765.4|151139|150939.9|150921.2|150749.8|306
1582515000000|2020-02-24 03:30:00|150937.1|150764.9|150900.9|150746.1|150955.5|150800.8|150858|150710.5|314
1582515300000|2020-02-24 03:35:00|150901.2|150747.6|150770.8|150584.8|150919.3|150758.9|150730.3|150572.7|150
1582515600000|2020-02-24 03:40:00|150768.3|150585.7|150755.5|150608.9|150799|150631.2|150725.3|150551.5|299
1582515900000|2020-02-24 03:45:00|150759.9|150580.3|150908.9|150750.7|150931.4|150790.2|150741.7|150580.3|545
1582516200000|2020-02-24 03:50:00|150913.8|150760.7|150886|150747.8|150919.2|150789.2|150873|150718.8|328
1582516500000|2020-02-24 03:55:00|150894.4|150735.2|150886.1|150751.8|150921.9|150791.9|150799|150701|293
1582516800000|2020-02-24 04:00:00|150887.5|150752.8|150804.7|150667.8|150898.9|150759.8|150797.5|150651.8|282
1582517100000|2020-02-24 04:05:00|150807|150668|150805.9|150659.6|150822.4|150689.9|150790.2|150652.2|333
1582517400000|2020-02-24 04:10:00|150806.4|150665.7|150817.6|150687.6|150826.7|150696.7|150794.8|150658.7|166
1582517700000|2020-02-24 04:15:00|150815.4|150685.4|150824.2|150694.2|150831|150701|150786.3|150640.6|262
1582518000000|2020-02-24 04:20:00|150824.8|150694.8|150808.9|150678.9|150833|150703|150793.6|150657.8|210
1582518300000|2020-02-24 04:25:00|150809.8|150679.8|150810.4|150680.4|150825.9|150695.9|150806.1|150676.1|190
1582518600000|2020-02-24 04:30:00|150812.8|150682.8|150781.8|150651.8|150821.5|150691.5|150760.8|150630.8|247
1582518900000|2020-02-24 04:35:00|150783.2|150653.2|150799.9|150669.9|150809.2|150679.2|150774.5|150644.5|247
1582519200000|2020-02-24 04:40:00|150802.2|150672.2|150757.3|150627.3|150802.2|150672.2|150741.1|150611.1|299
1582519500000|2020-02-24 04:45:00|150756.3|150626.3|150832.8|150702.8|150835.2|150705.2|150755.2|150625.2|299
1582519800000|2020-02-24 04:50:00|150826.1|150696.1|150798|150668|150830.9|150700.9|150751|150621|247
1582520100000|2020-02-24 04:55:00|150799.7|150669.7|150767.9|150637.9|150801.1|150671.1|150757.6|150627.6|269
1582520400000|2020-02-24 05:00:00|150767|150637|150797.4|150667.4|150818.7|150688.7|150763.6|150633.6|432
1582520700000|2020-02-24 05:05:00|150799.1|150669.1|150815|150685|150826.9|150696.9|150758.2|150628.2|336
1582521000000|2020-02-24 05:10:00|150828.7|150698.7|150793.2|150656.1|150828.7|150700.4|150755.4|150625.4|316
1582521300000|2020-02-24 05:15:00|150791.7|150658.6|150764.4|150634.4|150799.1|150667.2|150756|150626|452
1582521600000|2020-02-24 05:20:00|150761.7|150631.7|150775|150645|150799.4|150669.4|150756.6|150626.6|450
1582521900000|2020-02-24 05:25:00|150777.4|150647.4|150836|150706|150863.7|150733.7|150767|150637|258
1582522200000|2020-02-24 05:30:00|150814.4|150724.4|150884.2|150754.2|150895.9|150765.9|150805.3|150687.6|249
1582522500000|2020-02-24 05:35:00|150887.9|150757.9|150890.7|150760.7|150891.9|150761.9|150872|150742|213
1582522800000|2020-02-24 05:40:00|150887.9|150757.9|150888.4|150758.4|150892.4|150762.4|150881|150751|189
1582523100000|2020-02-24 05:45:00|150888|150758|150977.5|150847.5|150977.5|150847.5|150867.6|150737.6|315
1582523400000|2020-02-24 05:50:00|150978.1|150848.1|151061.8|150931.8|151095.1|150953|150971.5|150841.5|363
1582523700000|2020-02-24 05:55:00|151062.4|150932.4|151084.9|150953.1|151102.2|150972.2|150996.1|150889|366
1582524000000|2020-02-24 06:00:00|151083.1|150952.8|151139.1|151009.1|151145.4|151015.4|151071.7|150938.8|417
1582524300000|2020-02-24 06:05:00|151137.8|151007.8|151128.9|150998.9|151146.9|151014|151075.8|150943.7|372
1582524600000|2020-02-24 06:10:00|151129.9|150999.9|151169|151039|151176.6|151046.6|151043.8|150925.4|355
1582524900000|2020-02-24 06:15:00|151171|151041|151187.7|151057.7|151202.2|151085.5|151131.9|151001.9|387
1582525200000|2020-02-24 06:20:00|151169.9|151039.9|151143.2|151013.2|151224.7|151094.7|151118.2|150998.3|310
1582525500000|2020-02-24 06:25:00|151127.9|151037.9|151053.6|150923.6|151147.5|151039.3|151050|150920|363
1582525800000|2020-02-24 06:30:00|151053.4|150923.4|151124|150994|151126.3|150998.6|151053.1|150923.1|392
1582526100000|2020-02-24 06:35:00|151125.7|150995.7|151164.8|151034.8|151236.6|151106.6|151099|150988|450
1582526400000|2020-02-24 06:40:00|151166.8|151036.8|151184.1|151054.1|151196.1|151066.1|151158|151028|338
1582526700000|2020-02-24 06:45:00|151184.2|151054.2|151147.4|151017.4|151191|151097.5|151098.8|150968.8|364
1582527000000|2020-02-24 06:50:00|151148.5|151018.5|151161.6|151031.6|151223.8|151093.8|151141.4|151011.4|381
1582527300000|2020-02-24 06:55:00|151159.9|151029.9|151187.5|151057.5|151199.7|151083.9|151159.7|151029.7|239
1582527600000|2020-02-24 07:00:00|151184.1|151054.1|151400.9|151270.9|151420|151300.3|151107.8|151007.2|754
1582527900000|2020-02-24 07:05:00|151396.5|151266.5|151500.5|151410.5|151529.7|151439.7|151357.2|151228.6|873
1582528200000|2020-02-24 07:10:00|151492|151402|151510.1|151420.1|151523.9|151433.9|151312.1|151205.4|928
1582528500000|2020-02-24 07:15:00|151503.5|151413.5|151540.9|151450.9|151572.7|151477.4|151401|151272.4|865
1582528800000|2020-02-24 07:20:00|151540.2|151450.2|151460.2|151370.2|151578.4|151488.4|151446.9|151356.9|724
1582529100000|2020-02-24 07:25:00|151460.9|151370.9|151334|151244|151460.9|151370.9|151189|151068.2|944
1582529400000|2020-02-24 07:30:00|151334.7|151244.7|151367.9|151277.9|151395.3|151305.3|151251|151161|927
1582529700000|2020-02-24 07:35:00|151366.1|151276.1|151325.3|151235.3|151380.6|151290.6|151308.5|151218.5|858
1582530000000|2020-02-24 07:40:00|151325|151235|151334.3|151244.3|151342.5|151252.5|151160.2|151070.2|806
1582530300000|2020-02-24 07:45:00|151333.4|151243.4|151338.2|151248.2|151363.9|151273.9|151213.8|151123.8|929
1582530600000|2020-02-24 07:50:00|151334.8|151244.8|151555|151465|151562.4|151472.4|151314.3|151224.3|759
1582530900000|2020-02-24 07:55:00|151556.2|151466.2|151286.3|151196.3|151569.3|151479.3|151234.7|151144.7|851
1582531200000|2020-02-24 08:00:00|151290.9|151200.9|151457|151367|151485.8|151394|151287.9|151197.9|1164
1582531500000|2020-02-24 08:05:00|151456.3|151366.3|151606|151516|151655.2|151565.2|151424|151334|1166
1582531800000|2020-02-24 08:10:00|151604|151514|151658.9|151568.9|151660.7|151570.7|151590.9|151500.9|1084
1582532100000|2020-02-24 08:15:00|151657.6|151567.6|151594.6|151504.6|151665.2|151575.2|151519.1|151429.1|1177
1582532400000|2020-02-24 08:20:00|151594.3|151504.3|151637.1|151547.1|151735|151645|151587.8|151497.8|1025
1582532700000|2020-02-24 08:25:00|151634|151544|151645.4|151555.4|151706.4|151616.4|151518.6|151428.6|1108
1582533000000|2020-02-24 08:30:00|151645.7|151555.7|151629.6|151539.6|151879.7|151789.7|151622.3|151532.3|1149
1582533300000|2020-02-24 08:35:00|151631.4|151541.4|151475|151385|151691.7|151601.7|151411.3|151321.3|1143
1582533600000|2020-02-24 08:40:00|151480.5|151390.5|151465|151375|151590.8|151500.8|151454.5|151364.5|1071
1582533900000|2020-02-24 08:45:00|151464.1|151374.1|151597.7|151507.7|151665|151575|151363.5|151273.5|1136
1582534200000|2020-02-24 08:50:00|151602.4|151512.4|151519.4|151429.4|151690.1|151600.1|151517.9|151427.9|1192
1582534500000|2020-02-24 08:55:00|151519.6|151429.6|151396.3|151306.3|151559.9|151469.9|151336.6|151233.8|954
1582534800000|2020-02-24 09:00:00|151392.6|151302.6|151394|151304|151456|151366|151208.9|151118.9|1135
1582535100000|2020-02-24 09:05:00|151394.4|151304.4|151265|151175|151529.9|151439.9|151225.9|151135.9|1101
1582535400000|2020-02-24 09:10:00|151259.8|151169.8|151113.3|151023.3|151259.9|151169.9|151017.9|150927.9|1132
1582535700000|2020-02-24 09:15:00|151111|151021|151499.6|151409.6|151532.5|151442.5|151111|151021|1133
1582536000000|2020-02-24 09:20:00|151492.6|151402.6|151494.6|151404.6|151534.6|151444.6|151430.5|151340.5|1013
1582536300000|2020-02-24 09:25:00|151494|151404|151469.2|151379.2|151641.7|151551.7|151444.4|151354.4|1058
1582536600000|2020-02-24 09:30:00|151469.3|151379.3|151580.9|151490.9|151580.9|151490.9|151295.2|151205.2|1038
1582536900000|2020-02-24 09:35:00|151596.9|151506.9|151561.7|151471.7|151750.8|151660.8|151461.8|151371.8|1128
1582537200000|2020-02-24 09:40:00|151562.3|151472.3|151552.1|151462.1|151659.5|151569.5|151520.9|151430.9|1062
1582537500000|2020-02-24 09:45:00|151570.1|151480.1|151477.7|151387.7|151609.2|151519.2|151395.9|151305.9|1092
1582537800000|2020-02-24 09:50:00|151476.3|151386.3|151477.6|151387.6|151519.4|151429.4|151383.1|151293.1|1057
1582538100000|2020-02-24 09:55:00|151478.6|151388.6|151412.3|151322.3|151482.8|151392.8|151356.5|151266.5|976
1582538400000|2020-02-24 10:00:00|151409.2|151319.2|151511.8|151421.8|151512|151422|151404.3|151314.3|919
1582538700000|2020-02-24 10:05:00|151512|151422|151455|151365|151520|151430|151328.7|151238.7|1081
1582539000000|2020-02-24 10:10:00|151454.2|151364.2|151484.3|151394.3|151505.2|151415.2|151435.1|151345.1|885
1582539300000|2020-02-24 10:15:00|151486.7|151396.7|151468.6|151378.6|151538.2|151448.2|151466.8|151376.8|903
1582539600000|2020-02-24 10:20:00|151468.3|151378.3|151458.9|151368.9|151475.7|151385.7|151315|151225|936
1582539900000|2020-02-24 10:25:00|151447.3|151357.3|151513.7|151423.7|151558.4|151468.4|151414.8|151324.8|1057
1582540200000|2020-02-24 10:30:00|151513.5|151423.5|151479.6|151389.6|151541.3|151451.3|151442|151352|902
1582540500000|2020-02-24 10:35:00|151479.3|151389.3|151484.8|151394.8|151517.9|151427.9|151447.8|151357.8|888
1582540800000|2020-02-24 10:40:00|151485|151395|151462.2|151372.2|151526.4|151436.4|151436.5|151346.5|899
1582541100000|2020-02-24 10:45:00|151459.8|151369.8|151475.1|151385.1|151519|151429|151418.9|151328.9|991
1582541400000|2020-02-24 10:50:00|151474.4|151384.4|151411.1|151321.1|151501.4|151411.4|151403.1|151313.1|866
1582541700000|2020-02-24 10:55:00|151411|151321|151407.4|151317.4|151490|151400|151382.6|151292.6|953
1582542000000|2020-02-24 11:00:00|151407.7|151317.7|151415.9|151325.9|151439.1|151349.1|151358.8|151268.8|1074
1582542300000|2020-02-24 11:05:00|151418.2|151328.2|151516.6|151426.6|151526.1|151436.1|151407.6|151317.6|932
1582542600000|2020-02-24 11:10:00|151515.5|151425.5|151478.1|151388.1|151518.3|151428.3|151382.5|151292.5|955
1582542900000|2020-02-24 11:15:00|151477.5|151387.5|151478.5|151388.5|151571.1|151481.1|151447.8|151357.8|817
1582543200000|2020-02-24 11:20:00|151479|151389|151491.3|151401.3|151529.3|151439.3|151435.7|151345.7|786
1582543500000|2020-02-24 11:25:00|151490.8|151400.8|151562.4|151472.4|151619.2|151529.2|151490.6|151400.6|805
1582543800000|2020-02-24 11:30:00|151563.5|151473.5|151418.4|151328.4|151611.2|151521.2|151388.4|151298.4|892
1582544100000|2020-02-24 11:35:00|151422.3|151332.3|151566.3|151476.3|151607.2|151517.2|151422.3|151332.3|974
1582544400000|2020-02-24 11:40:00|151566.9|151476.9|151530.9|151440.9|151632.1|151542.1|151500.1|151410.1|1042
1582544700000|2020-02-24 11:45:00|151532.5|151442.5|151533.6|151443.6|151594.6|151504.6|151486.1|151396.1|918
1582545000000|2020-02-24 11:50:00|151533.2|151443.2|151508.4|151418.4|151581|151491|151473.9|151383.9|871
1582545300000|2020-02-24 11:55:00|151507|151417|151481.6|151391.6|151539|151449|151475|151385|803
1582545600000|2020-02-24 12:00:00|151482.3|151392.3|151356.3|151266.3|151487|151397|151302.4|151212.4|839
1582545900000|2020-02-24 12:05:00|151356.9|151266.9|151371.1|151281.1|151390|151300|151297.4|151207.4|887
1582546200000|2020-02-24 12:10:00|151371.9|151281.9|151338.7|151248.7|151466.9|151376.9|151319.3|151229.3|936
1582546500000|2020-02-24 12:15:00|151338.8|151248.8|151356.7|151266.7|151421.6|151331.6|151329.8|151239.8|805
1582546800000|2020-02-24 12:20:00|151357|151267|151269.9|151179.9|151402.5|151312.5|151240.5|151150.5|777
1582547100000|2020-02-24 12:25:00|151269.6|151179.6|151237.4|151147.4|151331.2|151241.2|151153.6|151063.6|892
1582547400000|2020-02-24 12:30:00|151236.2|151146.2|151282.9|151192.9|151293.6|151203.6|151229.6|151139.6|816
1582547700000|2020-02-24 12:35:00|151284|151194|151219.7|151129.7|151292.5|151202.5|151193.6|151103.6|606
1582548000000|2020-02-24 12:40:00|151220.5|151130.5|151335.2|151245.2|151348.4|151258.4|151214.6|151124.6|964
1582548300000|2020-02-24 12:45:00|151335.9|151245.9|151185.2|151095.2|151347.1|151257.1|151184.5|151094.5|771
1582548600000|2020-02-24 12:50:00|151187.6|151097.6|151204.1|151114.1|151219.6|151129.6|151110.6|151020.6|807
1582548900000|2020-02-24 12:55:00|151204.7|151114.7|151233.2|151143.2|151290.5|151200.5|151204.7|151114.7|847
1582549200000|2020-02-24 13:00:00|151233.3|151143.3|151269.6|151179.6|151277|151187|151218.9|151128.9|989
1582549500000|2020-02-24 13:05:00|151269.3|151179.3|151257.2|151167.2|151282.7|151192.7|151252.9|151162.9|761
1582549800000|2020-02-24 13:10:00|151257.4|151167.4|151266.9|151176.9|151290.3|151200.3|151252.3|151162.3|891
1582550100000|2020-02-24 13:15:00|151267|151177|151260.5|151170.5|151293.9|151203.9|151243.5|151153.5|912
1582550400000|2020-02-24 13:20:00|151265.6|151175.6|151150.1|151060.1|151285.3|151195.3|151120.6|151030.6|881
1582550700000|2020-02-24 13:25:00|151152.2|151062.2|151166.6|151076.6|151245.5|151155.5|151136|151046|837
1582551000000|2020-02-24 13:30:00|151162.1|151072.1|151273.8|151183.8|151293.5|151203.5|151151.8|151061.8|891
1582551300000|2020-02-24 13:35:00|151274.2|151184.2|151268.4|151178.4|151369.6|151279.6|151209.7|151119.7|924
1582551600000|2020-02-24 13:40:00|151264.8|151174.8|151362|151272|151417.2|151327.2|151243.2|151153.2|959
1582551900000|2020-02-24 13:45:00|151362.2|151272.2|151327.6|151237.6|151371.6|151281.6|151308.8|151218.8|803
1582552200000|2020-02-24 13:50:00|151327.2|151237.2|151419.6|151329.6|151482.9|151392.9|151326.4|151236.4|837
1582552500000|2020-02-24 13:55:00|151419.8|151329.8|151487.1|151397.1|151498|151408|151372|151282|785
1582552800000|2020-02-24 14:00:00|151488.1|151398.1|151593|151503|151613.6|151523.6|151488.1|151398.1|786
1582553100000|2020-02-24 14:05:00|151592.4|151502.4|151549.3|151459.3|151593|151503|151533.9|151443.9|936
1582553400000|2020-02-24 14:10:00|151549.5|151459.5|151728.3|151638.3|151763.3|151673.3|151536.2|151446.2|1040
1582553700000|2020-02-24 14:15:00|151728.6|151638.6|151781|151691|151785.8|151695.8|151703.6|151613.6|1073
1582554000000|2020-02-24 14:20:00|151784.4|151694.4|151861.7|151771.7|151865.5|151775.5|151717.3|151627.3|1127
1582554300000|2020-02-24 14:25:00|151861.8|151771.8|151718|151628|151943.4|151853.4|151718|151628|980
1582554600000|2020-02-24 14:30:00|151720.7|151630.7|151578.5|151488.5|151728.3|151638.3|151561.2|151471.2|936
1582554900000|2020-02-24 14:35:00|151579.5|151489.5|151600.4|151510.4|151622.4|151532.4|151479.5|151389.5|917
1582555200000|2020-02-24 14:40:00|151602.5|151512.5|151574.8|151484.8|151672.4|151582.4|151568.4|151478.4|918
1582555500000|2020-02-24 14:45:00|151576.1|151486.1|151462.9|151372.9|151609.2|151519.2|151459.3|151369.3|869
1582555800000|2020-02-24 14:50:00|151463.9|151373.9|151367.6|151277.6|151549.7|151459.7|151367.6|151277.6|871
1582556100000|2020-02-24 14:55:00|151368.4|151278.4|151396.2|151306.2|151540.7|151450.7|151368.4|151278.4|943
1582556400000|2020-02-24 15:00:00|151388.6|151298.6|151417.4|151327.4|151427.1|151337.1|151339.8|151249.8|872
1582556700000|2020-02-24 15:05:00|151419.4|151329.4|151437.2|151347.2|151509.6|151419.6|151388.3|151298.3|844
1582557000000|2020-02-24 15:10:00|151441.7|151351.7|151358|151268|151450.8|151360.8|151322.4|151232.4|921
1582557300000|2020-02-24 15:15:00|151356.9|151266.9|151450.2|151360.2|151460|151370|151319.8|151229.8|891
1582557600000|2020-02-24 15:20:00|151451.1|151361.1|151635|151545|151678.1|151588.1|151446.3|151356.3|901
1582557900000|2020-02-24 15:25:00|151638|151548|151725|151635|151792|151702|151607.8|151517.8|907
1582558200000|2020-02-24 15:30:00|151728.8|151638.8|151654.4|151524.4|151732.6|151642.6|151587.4|151477.8|956
1582558500000|2020-02-24 15:35:00|151654.1|151524.1|151647.6|151517.6|151692.6|151579|151569.6|151470.8|1135
1582558800000|2020-02-24 15:40:00|151648.3|151518.3|151526.2|151396.2|151708.2|151594|151448.5|151337.4|1219
1582559100000|2020-02-24 15:45:00|151527|151397|151435.6|151305.6|151533.4|151403.4|151415.1|151302.8|1077
1582559400000|2020-02-24 15:50:00|151435.5|151305.5|151429.7|151299.7|151447.6|151330|151409.9|151295|980
1582559700000|2020-02-24 15:55:00|151430.9|151300.9|151374.7|151284.7|151450.9|151340.3|151320.1|151230.1|941
1582560000000|2020-02-24 16:00:00|151376.1|151286.1|151492|151402|151497.7|151407.7|151364|151274|970
1582560300000|2020-02-24 16:05:00|151486.1|151396.1|151500.5|151410.5|151507.7|151417.7|151395.5|151305.5|924
1582560600000|2020-02-24 16:10:00|151499.8|151409.8|151466.6|151376.6|151501.7|151411.7|151435.5|151345.5|883
1582560900000|2020-02-24 16:15:00|151466.4|151376.4|151353.7|151263.7|151475.3|151385.3|151305.9|151215.9|924
1582561200000|2020-02-24 16:20:00|151348.9|151258.9|151346.8|151256.8|151403.8|151313.8|151345.4|151255.4|914
1582561500000|2020-02-24 16:25:00|151346.5|151256.5|151363.2|151273.2|151419.2|151329.2|151332.3|151242.3|853
1582561800000|2020-02-24 16:30:00|151361.6|151271.6|151323.7|151233.7|151369|151279|151317|151227|843
1582562100000|2020-02-24 16:35:00|151323.8|151233.8|151295.8|151205.8|151350.8|151260.8|151287.9|151197.9|1165
1582562400000|2020-02-24 16:40:00|151293|151203|151390.1|151300.1|151393|151303|151289.5|151199.5|1125
1582562700000|2020-02-24 16:45:00|151388.1|151298.1|151565.9|151475.9|151606.3|151516.3|151382.4|151292.4|1087
1582563000000|2020-02-24 16:50:00|151564.4|151474.4|151449.9|151359.9|151594.7|151504.7|151433.9|151343.9|898
1582563300000|2020-02-24 16:55:00|151450.1|151360.1|151346.3|151256.3|151505.1|151415.1|151316|151226|1083
1582563600000|2020-02-24 17:00:00|151346.5|151256.5|151364.8|151274.8|151371.9|151281.9|151301.1|151211.1|966
1582563900000|2020-02-24 17:05:00|151364.7|151274.7|151359.4|151269.4|151420.7|151330.7|151340|151250|1064
1582564200000|2020-02-24 17:10:00|151361.1|151271.1|151349.3|151259.3|151381.8|151291.8|151199.9|151109.9|1157
1582564500000|2020-02-24 17:15:00|151349.7|151259.7|151294.4|151204.4|151363|151273|151269.6|151179.6|1157
1582564800000|2020-02-24 17:20:00|151294.6|151204.6|151345.1|151255.1|151362.2|151272.2|151275.5|151185.5|983
1582565100000|2020-02-24 17:25:00|151344.2|151254.2|151344.4|151254.4|151348|151258|151254.2|151164.2|1216
1582565400000|2020-02-24 17:30:00|151342.2|151252.2|151270.4|151180.4|151358.7|151268.7|151264.8|151174.8|1112
1582565700000|2020-02-24 17:35:00|151270.3|151180.3|151222.7|151132.7|151296.2|151206.2|151186.7|151096.7|980
1582566000000|2020-02-24 17:40:00|151222.3|151132.3|151247.8|151157.8|151289.2|151199.2|151197.3|151107.3|888
1582566300000|2020-02-24 17:45:00|151247.7|151157.7|151198.5|151108.5|151252|151162|151191.7|151101.7|666
1582566600000|2020-02-24 17:50:00|151197.4|151107.4|151138.1|151048.1|151206.5|151116.5|151123.4|151033.4|809
1582566900000|2020-02-24 17:55:00|151139.5|151049.5|151176.1|151086.1|151214.5|151124.5|151120.6|151030.6|931
1582567200000|2020-02-24 18:00:00|151180.4|151090.4|151265.3|151175.3|151274.8|151184.8|151170.5|151080.5|1127
1582567500000|2020-02-24 18:05:00|151261.3|151171.3|151282.6|151192.6|151289.5|151199.5|151195.5|151105.5|966
1582567800000|2020-02-24 18:10:00|151284.1|151194.1|151351.8|151261.8|151372.1|151282.1|151277.3|151187.3|950
1582568100000|2020-02-24 18:15:00|151351.5|151261.5|151380.2|151290.2|151411|151321|151348.9|151258.9|896
1582568400000|2020-02-24 18:20:00|151379|151289|151465.5|151375.5|151489.6|151399.6|151305.9|151215.9|1026
1582568700000|2020-02-24 18:25:00|151466.3|151376.3|151290.8|151200.8|151489.5|151399.5|151286.2|151196.2|977
1582569000000|2020-02-24 18:30:00|151290.1|151200.1|151336.1|151246.1|151342.2|151252.2|151290.1|151200.1|1026
1582569300000|2020-02-24 18:35:00|151336|151246|151335.4|151245.4|151346.9|151256.9|151305.9|151215.9|1000
1582569600000|2020-02-24 18:40:00|151336.2|151246.2|151422.7|151332.7|151462.2|151372.2|151323.8|151233.8|963
1582569900000|2020-02-24 18:45:00|151422.4|151332.4|151411.9|151321.9|151430.7|151340.7|151378.9|151288.9|869
1582570200000|2020-02-24 18:50:00|151411.8|151321.8|151477.3|151387.3|151488.1|151398.1|151406|151316|991
1582570500000|2020-02-24 18:55:00|151477.6|151387.6|151470.7|151380.7|151512.4|151422.4|151448.7|151358.7|1076
1582570800000|2020-02-24 19:00:00|151468.4|151378.4|151504|151414|151511.9|151421.9|151439.4|151349.4|1049
1582571100000|2020-02-24 19:05:00|151505|151415|151574.6|151484.6|151574.6|151484.6|151494|151404|912
1582571400000|2020-02-24 19:10:00|151570.2|151480.2|151556.1|151466.1|151583.7|151493.7|151533|151443|1156
1582571700000|2020-02-24 19:15:00|151556.7|151466.7|151595.4|151505.4|151609.5|151519.5|151541.6|151451.6|1134
1582572000000|2020-02-24 19:20:00|151599|151509|151601.8|151511.8|151611.2|151521.2|151525.5|151435.5|1009
1582572300000|2020-02-24 19:25:00|151601.3|151511.3|151589.4|151499.4|151612.7|151522.7|151582.6|151492.6|1149
1582572600000|2020-02-24 19:30:00|151587.2|151497.2|151509.3|151419.3|151606.8|151516.8|151504.6|151414.6|1056
1582572900000|2020-02-24 19:35:00|151506.1|151416.1|151550.4|151460.4|151596.4|151506.4|151493.3|151403.3|992
1582573200000|2020-02-24 19:40:00|151549.5|151459.5|151541|151451|151564.7|151474.7|151520.2|151430.2|1151
1582573500000|2020-02-24 19:45:00|151530.4|151440.4|151488.7|151398.7|151557|151467|151484.7|151394.7|903
1582573800000|2020-02-24 19:50:00|151488.5|151398.5|151489.3|151399.3|151525|151435|151477.9|151387.9|979
1582574100000|2020-02-24 19:55:00|151487.8|151397.8|151514|151424|151514.6|151424.6|151411.7|151321.7|1014
1582574400000|2020-02-24 20:00:00|151512.8|151422.8|151506.7|151416.7|151516.5|151426.5|151472.4|151382.4|1115
1582574700000|2020-02-24 20:05:00|151507.4|151417.4|151484.4|151394.4|151520.9|151430.9|151429.8|151339.8|1020
1582575000000|2020-02-24 20:10:00|151484|151394|151530.4|151440.4|151537.9|151447.9|151478.3|151388.3|671
1582575300000|2020-02-24 20:15:00|151533|151443|151601|151511|151612.2|151522.2|151515.7|151425.7|919
1582575600000|2020-02-24 20:20:00|151598.5|151508.5|151713.7|151623.7|151717.7|151627.7|151539.4|151449.4|1272
1582575900000|2020-02-24 20:25:00|151712.3|151622.3|151722.5|151632.5|151730.2|151640.2|151687.4|151597.4|1215
1582576200000|2020-02-24 20:30:00|151726.2|151636.2|151716.8|151626.8|151780.7|151690.7|151704.5|151614.5|979
1582576500000|2020-02-24 20:35:00|151720.7|151630.7|151758.4|151668.4|151760.4|151670.4|151708|151618|1183
1582576800000|2020-02-24 20:40:00|151755.9|151665.9|151708.9|151618.9|151763.6|151673.6|151702.5|151612.5|1083
1582577100000|2020-02-24 20:45:00|151707.9|151617.9|151675.1|151585.1|151714.7|151624.7|151671.7|151581.7|1056
1582577400000|2020-02-24 20:50:00|151678.6|151588.6|151724.5|151634.5|151733|151643|151662.5|151572.5|1150
1582577700000|2020-02-24 20:55:00|151723.8|151633.8|151758.2|151668.2|151770.2|151680.2|151721.6|151631.6|841
1582578000000|2020-02-24 21:00:00|151751.8|151661.8|151766.2|151676.2|151768.5|151678.5|151745.5|151655.5|313
1582578300000|2020-02-24 21:05:00|151766|151676|151703|151613|151786.3|151696.3|151697.5|151607.5|399
1582578600000|2020-02-24 21:10:00|151707.6|151617.6|151662.7|151572.7|151713.7|151623.7|151658.8|151568.8|458
1582578900000|2020-02-24 21:15:00|151658.8|151568.8|151690.9|151600.9|151706.2|151616.2|151658.8|151568.8|418
1582579200000|2020-02-24 21:20:00|151692.6|151602.6|151687.6|151597.6|151699.7|151609.7|151670.5|151580.5|328
1582579500000|2020-02-24 21:25:00|151686.8|151596.8|151671.5|151581.5|151717.5|151611.3|151662.9|151552.7|423
1582579800000|2020-02-24 21:30:00|151686.3|151556.3|151688.4|151558.4|151719.9|151603.1|151677.9|151554.8|437
1582580100000|2020-02-24 21:35:00|151689|151559|151700.2|151570.2|151714.1|151592.5|151667.5|151554.1|374
1582580400000|2020-02-24 21:40:00|151702.1|151572.1|151640.3|151510.3|151720.4|151630.4|151611.7|151501.1|420
1582580700000|2020-02-24 21:45:00|151654.4|151524.4|151655.8|151525.8|151659.2|151550.6|151625|151502.2|471
1582581000000|2020-02-24 21:50:00|151657.1|151527.1|151653.9|151470.6|151680.3|151530.8|151632.1|151411|446
1582581300000|2020-02-24 21:55:00|151645.6|151464.9|151610.2|151378.2|151702.3|151486.7|151570.8|151356.7|483
1582581600000|2020-02-24 22:00:00|151615|151379.2|151691.7|151335.2|151691.7|151381.6|151613.4|151335.2|24
1582581900000|2020-02-24 22:05:00|151707.3|151302.1|151699.4|151387.2|151737|151421|151651.7|151302.1|164
1582582200000|2020-02-24 22:10:00|151737|151362|151751.8|151345.3|151794.9|151435.6|151647|151302.2|145
1582582500000|2020-02-24 22:15:00|151752.8|151342.7|151699.4|151387.2|151754.7|151430.9|151591|151324.2|178
1582582800000|2020-02-24 22:20:00|151707.9|151382.6|151723.6|151387.2|151740.8|151441.3|151644.6|151348.7|99
1582583100000|2020-02-24 22:25:00|151727.5|151391.2|151731.6|151515.2|151739.2|151524.1|151592|151364|128
1582583400000|2020-02-24 22:30:00|151731|151523.7|151722.3|151529.1|151773.5|151554.8|151686.1|151496.7|203
1582583700000|2020-02-24 22:35:00|151684.2|151554.2|151708.6|151539.7|151721.2|151557.1|151681.5|151531.7|104
1582584000000|2020-02-24 22:40:00|151708.2|151539|151706.8|151539.2|151763.8|151553|151682.5|151512|126
1582584300000|2020-02-24 22:45:00|151709.2|151532.3|151736.2|151532.2|151754.6|151558.8|151688.4|151513.8|125
1582584600000|2020-02-24 22:50:00|151710.6|151515|151684.1|151270.6|151738.9|151543.6|151587.3|151261.1|261
1582584900000|2020-02-24 22:55:00|151531|151294.6|151632.9|151337.2|151697.6|151372|151517|151272.1|288
1582585200000|2020-02-24 23:00:00|151634.2|151363.9|151652|151494.9|151688.1|151521.2|151601.6|151360.4|346
1582585500000|2020-02-24 23:05:00|151653.1|151494.5|151541.2|151399.1|151688.4|151494.5|151519|151375|317
1582585800000|2020-02-24 23:10:00|151544.4|151393.4|151501.1|151371.1|151576.5|151421.3|151491.3|151361.3|234
1582586100000|2020-02-24 23:15:00|151503.4|151373.4|151469.9|151339.9|151509.4|151379.4|151427.2|151314.6|196
1582586400000|2020-02-24 23:20:00|151469.8|151339.8|151463.3|151333.3|151484.2|151353.3|151443.5|151304|134
1582586700000|2020-02-24 23:25:00|151464.2|151334.2|151436.3|151306.3|151481.8|151350.9|151436.3|151306.3|163
1582587000000|2020-02-24 23:30:00|151456.5|151326.5|151459.5|151329.5|151465.6|151335.4|151434.8|151304.8|226
1582587300000|2020-02-24 23:35:00|151459.4|151329.4|151440.5|151310.5|151462.5|151332.5|151434.5|151304.5|151
1582587600000|2020-02-24 23:40:00|151440.1|151310.1|151385.9|151255.9|151470.3|151340.3|151385.9|151255.9|217
1582587900000|2020-02-24 23:45:00|151387.3|151257.3|151373.9|151243.9|151398|151266.1|151354.5|151224|279
1582588200000|2020-02-24 23:50:00|151375.8|151245.8|151378.1|151248.1|151400.1|151269|151354.5|151224.5|198
1582588500000|2020-02-24 23:55:00|151377.1|151247.1|151377.7|151243.6|151400.2|151265|151346|151221.8|214
1582588800000|2020-02-25 00:00:00|151378.7|151242.6|151433|151303|151443.6|151313.6|151364.4|151225|406
1582589100000|2020-02-25 00:05:00|151434.1|151304.1|151397.7|151267.7|151435.7|151305.7|151386.9|151259.8|347
1582589400000|2020-02-25 00:10:00|151398.1|151268.1|151369.2|151239.2|151405.1|151275.1|151366.1|151236.1|317
1582589700000|2020-02-25 00:15:00|151368.2|151238.2|151159.2|151003.3|151380.8|151248.6|151143.3|150980|1101
1582590000000|2020-02-25 00:20:00|151162.2|151007.7|151131|151000.3|151174|151027.3|151057.9|150953.6|608
1582590300000|2020-02-25 00:25:00|151131.1|151001.1|151150.2|151020.2|151203.3|151060.3|151125.2|150995.2|611
1582590600000|2020-02-25 00:30:00|151151.6|151021.6|151151.5|151021.5|151190.8|151045.9|151142.9|151003.9|273
1582590900000|2020-02-25 00:35:00|151162.7|151026.4|151153.5|151023.5|151235.9|151052.3|151147.9|151008.9|395
1582591200000|2020-02-25 00:40:00|151153.8|151023.8|151188|151043.5|151206.9|151061.1|151153.5|151009.3|681
1582591500000|2020-02-25 00:45:00|151187.8|151035.5|151174.5|151044.5|151199|151050.4|151155.8|151019.3|398
1582591800000|2020-02-25 00:50:00|151175.6|151045.6|151110.3|151020.3|151190.7|151060.7|151081|150976.2|413
1582592100000|2020-02-25 00:55:00|151104.2|151014.2|151117.5|150987.5|151126.1|151018.6|151094.3|150979.5|190
1582592400000|2020-02-25 01:00:00|151114.3|150984.3|151056.8|150926.8|151126.1|151019|151037.4|150909.6|328
1582592700000|2020-02-25 01:05:00|151056.9|150926.9|151050.5|150920.5|151069.8|150951.7|151011|150893.7|382
1582593000000|2020-02-25 01:10:00|151050.9|150920.9|151128.5|150998.5|151152.4|151022.4|151018.5|150896.5|431
1582593300000|2020-02-25 01:15:00|151133.6|151003.6|151135.4|151005.4|151159.7|151047|151120.8|150990.8|252
1582593600000|2020-02-25 01:20:00|151135.5|151005.5|151057.5|150910.7|151141.7|151030.9|151022.6|150879.6|388
1582593900000|2020-02-25 01:25:00|151057.6|150911.4|151005.4|150875.4|151063.3|150923.9|150973|150853.5|350
1582594200000|2020-02-25 01:30:00|151005.6|150875.6|151024.2|150890.9|151055|150925|150968|150849.5|568
1582594500000|2020-02-25 01:35:00|151024.5|150894.5|151129.9|150999.9|151143.4|151013.4|151021.6|150887.9|312
1582594800000|2020-02-25 01:40:00|151133.4|151003.4|151145.5|151015.5|151177.7|151066.7|151125.2|150995.2|530
1582595100000|2020-02-25 01:45:00|151145.1|151015.1|151130|151000|151158.1|151028.1|151092.9|150962.9|430
1582595400000|2020-02-25 01:50:00|151129.7|150999.7|151146.2|151016.2|151176.1|151039|151129.4|150999.4|470
1582595700000|2020-02-25 01:55:00|151148|151018|151179.8|151038.8|151241.5|151111.5|151136.5|151006.5|442
1582596000000|2020-02-25 02:00:00|151183.4|151038.2|151125.2|150995.2|151191.9|151074.4|151117.5|150983.3|376
1582596300000|2020-02-25 02:05:00|151130.5|151000.5|151225.4|151095.4|151225.4|151095.4|151113.6|150983.6|504
1582596600000|2020-02-25 02:10:00|151225.1|151095.1|151210.3|151080.3|151318.3|151179.5|151098.5|150968.5|572
1582596900000|2020-02-25 02:15:00|151213.6|151083.6|151147.8|151013.4|151231.1|151095.4|151141.5|151006.2|529
1582597200000|2020-02-25 02:20:00|151146.8|151013|151120.1|150990.1|151191.7|151049.6|151110.9|150977.2|490
1582597500000|2020-02-25 02:25:00|151125.2|150995.2|151180|151050|151220.2|151064.7|151122.6|150992.6|602
1582597800000|2020-02-25 02:30:00|151181.9|151051.9|151153.4|151014.3|151224.1|151073.9|151135.8|150996.3|581
1582598100000|2020-02-25 02:35:00|151153.6|151014|151149.1|151019.1|151212.8|151067.2|151129.4|150999.4|767
1582598400000|2020-02-25 02:40:00|151146|151016|151153.2|151022.5|151180.1|151044.6|151137.4|151002.4|599
1582598700000|2020-02-25 02:45:00|151151.4|151021.4|151163|151033|151176|151046|151132.6|150999.3|523
1582599000000|2020-02-25 02:50:00|151157.5|151025.2|151214.8|151084.8|151227.3|151114.6|151151.1|151019|365
1582599300000|2020-02-25 02:55:00|151215.3|151085.3|151186.1|151056.1|151217.6|151105.9|151144.3|151013.8|354
1582599600000|2020-02-25 03:00:00|151182.4|151052.4|151130.4|151000.4|151248.8|151118.8|151087.6|150957.6|369
1582599900000|2020-02-25 03:05:00|151127.4|150997.4|151186.8|151056.8|151203.1|151070.5|151111.8|150981.8|747
1582600200000|2020-02-25 03:10:00|151186.7|151056.7|151133.8|151003.8|151204.2|151074.2|151127|150997|735
1582600500000|2020-02-25 03:15:00|151135.8|151005.8|151186.4|151051.8|151201|151061.9|151127.3|150997.3|337
1582600800000|2020-02-25 03:20:00|151189.6|151050.8|151196.2|151064.9|151206.5|151071.4|151153.4|151020.8|567
1582601100000|2020-02-25 03:25:00|151198.4|151063.9|151140.6|151010.6|151198.4|151067.1|151137|151002.3|808
1582601400000|2020-02-25 03:30:00|151136.8|151006.8|151150.5|151020.5|151182.8|151039.3|151133.4|151003.4|475
1582601700000|2020-02-25 03:35:00|151151.9|151021.9|151152.5|151022.5|151176.7|151044.7|151144.8|151014.8|447
1582602000000|2020-02-25 03:40:00|151150.5|151020.5|151189.5|151055|151205.1|151070.1|151145.4|151015.4|522
1582602300000|2020-02-25 03:45:00|151191.9|151054.7|151169.9|151029.5|151212.8|151071.2|151156.6|151026.2|632
1582602600000|2020-02-25 03:50:00|151166.4|151033.2|151183.1|151051|151218.8|151075.3|151147.2|151017.2|473
1582602900000|2020-02-25 03:55:00|151186.7|151056.7|151161.3|151031.3|151195.9|151056.7|151144.9|151014.9|445
1582603200000|2020-02-25 04:00:00|151150.5|151020.5|151212.8|151082.8|151231|151099.1|151148.9|151018.9|454
1582603500000|2020-02-25 04:05:00|151220.7|151090.7|151202.1|151072.1|151233.1|151103.1|151195.9|151064.2|342
1582603800000|2020-02-25 04:10:00|151202|151072|151202.4|151072.4|151226.7|151096.7|151188.1|151051.6|347
1582604100000|2020-02-25 04:15:00|151207.1|151077.1|151214.1|151071.6|151243|151113|151199.4|151061.1|296
1582604400000|2020-02-25 04:20:00|151202|151067.5|151257.2|151127.2|151276.8|151146.8|151201.3|151066.5|562
1582604700000|2020-02-25 04:25:00|151259.9|151129.9|151262.1|151132.1|151294.1|151176.1|151240.8|151110.8|741
1582605000000|2020-02-25 04:30:00|151260.4|151130.4|151282.7|151152.7|151293.1|151168.7|151241.8|151111.8|979
1582605300000|2020-02-25 04:35:00|151284.4|151154.4|151264.8|151134.8|151309.1|151194.9|151261.6|151131.6|562
1582605600000|2020-02-25 04:40:00|151266.1|151136.1|151276|151146|151288.5|151185.1|151237.1|151118.7|619
1582605900000|2020-02-25 04:45:00|151274.8|151144.8|151263.4|151133.4|151283.7|151174.6|151232.2|151102.2|644
1582606200000|2020-02-25 04:50:00|151265|151135|151243.7|151113.7|151288.7|151158.7|151216.1|151086.2|570
1582606500000|2020-02-25 04:55:00|151241.9|151111.9|151326.9|151196.9|151357.6|151227.6|151239.6|151109.6|573
1582606800000|2020-02-25 05:00:00|151329.8|151199.8|151344.8|151214.8|151349|151225.3|151305|151175|402
1582607100000|2020-02-25 05:05:00|151345.1|151215.1|151327.1|151194.7|151358.4|151229.6|151295.7|151169.6|422
1582607400000|2020-02-25 05:10:00|151327.7|151195.2|151332|151196.7|151356.4|151226.4|151327|151191.1|391
1582607700000|2020-02-25 05:15:00|151329.6|151199.6|151344.4|151214.4|151367.6|151237.6|151312.5|151182.5|457
1582608000000|2020-02-25 05:20:00|151335|151205|151352.3|151262.3|151375.3|151263.5|151326.6|151196.6|352
1582608300000|2020-02-25 05:25:00|151351.8|151261.8|151374|151244|151424.5|151309.8|151304.7|151187.4|527
1582608600000|2020-02-25 05:30:00|151375.6|151245.6|151438.2|151308.2|151484|151354.7|151362.6|151229.2|580
1582608900000|2020-02-25 05:35:00|151438.5|151308.5|151387.4|151297.4|151490|151364.5|151386.5|151263.5|500
1582609200000|2020-02-25 05:40:00|151387.5|151297.5|151333.6|151203.6|151408.7|151309.9|151314.6|151200.1|516
1582609500000|2020-02-25 05:45:00|151333.3|151203.3|151438.7|151308.7|151442.9|151324.1|151307.9|151189.2|383
1582609800000|2020-02-25 05:50:00|151442.5|151312.5|151397.9|151267.9|151447.1|151335.1|151378.1|151260.2|474
1582610100000|2020-02-25 05:55:00|151396.6|151266.6|151376.8|151246.8|151439|151334.1|151366.6|151232.8|513
1582610400000|2020-02-25 06:00:00|151375.7|151245.7|151400.7|151270.7|151435.4|151305.4|151375.1|151240.9|495
1582610700000|2020-02-25 06:05:00|151399|151269|151416.2|151286.2|151422.1|151307.7|151353.4|151232.1|616
1582611000000|2020-02-25 06:10:00|151418.6|151288.6|151376.1|151246.1|151421.5|151308.5|151366.4|151236.4|373
1582611300000|2020-02-25 06:15:00|151376.7|151246.7|151181.2|151051.2|151383.5|151253.5|151152.2|151032|580
1582611600000|2020-02-25 06:20:00|151168.1|151038.1|151146.3|151016.3|151190.6|151060.6|151125.6|150999.5|459
1582611900000|2020-02-25 06:25:00|151146|151016|150881.1|150751.1|151157.6|151027.6|150877.9|150747.9|575
1582612200000|2020-02-25 06:30:00|150883.7|150753.7|150875.4|150735.7|150912.9|150782.9|150844|150714|492
1582612500000|2020-02-25 06:35:00|150873.4|150743.4|150900.6|150770.6|150912.4|150782.4|150846.7|150724.2|451
1582612800000|2020-02-25 06:40:00|150900.3|150770.3|150901.3|150771.3|150979.1|150849.1|150890.9|150760.9|613
1582613100000|2020-02-25 06:45:00|150901.4|150771.4|150811.3|150681.3|150903.2|150773.2|150748.4|150618.4|527
1582613400000|2020-02-25 06:50:00|150813.7|150683.7|150792.8|150662.8|150839.5|150709.5|150778.5|150646.9|519
1582613700000|2020-02-25 06:55:00|150794.8|150664.8|150712.2|150582.2|150804.4|150674.4|150679.2|150548.8|621
1582614000000|2020-02-25 07:00:00|150723.7|150593.7|150698.2|150568.2|150735|150605|150574.1|150465.3|1095
1582614300000|2020-02-25 07:05:00|150701.7|150571.7|150586.2|150496.2|150753.2|150623.2|150565.9|150466.4|1086
1582614600000|2020-02-25 07:10:00|150593.6|150503.6|150641.2|150551.2|150673.7|150564.3|150571.2|150471.2|982
1582614900000|2020-02-25 07:15:00|150643|150553|150794.7|150664.7|150920.4|150790.4|150641.5|150527.4|824
1582615200000|2020-02-25 07:20:00|150794.4|150664.4|150923.5|150833.5|150981.7|150853|150786.6|150664.4|656
1582615500000|2020-02-25 07:25:00|150922.9|150832.9|150916.4|150786.4|151021.3|150917.4|150887.5|150757.5|1013
1582615800000|2020-02-25 07:30:00|150914.4|150784.4|150878|150788|150969.2|150879.2|150807|150717|907
1582616100000|2020-02-25 07:35:00|150881.2|150791.2|150944.8|150854.8|151066.6|150976.6|150879|150789|825
1582616400000|2020-02-25 07:40:00|150945.7|150855.7|150738|150648|150945.7|150855.7|150732.5|150642.5|1021
1582616700000|2020-02-25 07:45:00|150741.9|150651.9|150875.8|150785.8|150927.4|150837.4|150741.9|150651.9|979
1582617000000|2020-02-25 07:50:00|150867.8|150777.8|150791.8|150701.8|150940.4|150850.4|150777.3|150687.3|894
1582617300000|2020-02-25 07:55:00|150792.5|150702.5|150869.1|150779.1|150869.1|150779.1|150732.8|150642.8|900
1582617600000|2020-02-25 08:00:00|150870.7|150780.7|151115.8|151025.8|151118.2|151028.2|150864.4|150774.4|1073
1582617900000|2020-02-25 08:05:00|151116.1|151026.1|151298.5|151208.5|151324.6|151234.6|151071.4|150981.4|1167
1582618200000|2020-02-25 08:10:00|151301.7|151211.7|151163.5|151073.5|151321|151231|151059.2|150969.2|1156
1582618500000|2020-02-25 08:15:00|151162.7|151072.7|151227.4|151137.4|151279.8|151189.8|151159.7|151069.7|1011
1582618800000|2020-02-25 08:20:00|151227.7|151137.7|151207|151117|151266.4|151176.4|151157.9|151067.9|1077
1582619100000|2020-02-25 08:25:00|151206.7|151116.7|151182.8|151092.8|151291.1|151201.1|151172.5|151082.5|1028
1582619400000|2020-02-25 08:30:00|151180.3|151090.3|151009.5|150919.5|151254.7|151164.7|150996.1|150906.1|1014
1582619700000|2020-02-25 08:35:00|151009.1|150919.1|151183.1|151093.1|151207.4|151117.4|151008.6|150918.6|992
1582620000000|2020-02-25 08:40:00|151182.1|151092.1|151280.3|151190.3|151313.5|151223.5|151135.6|151045.6|1025
1582620300000|2020-02-25 08:45:00|151282.9|151192.9|151284.2|151194.2|151308.1|151218.1|151183.2|151093.2|1084
1582620600000|2020-02-25 08:50:00|151283.9|151193.9|151412.3|151322.3|151419.5|151329.5|151250.9|151160.9|1135
1582620900000|2020-02-25 08:55:00|151413.2|151323.2|151480.9|151390.9|151536.7|151446.7|151381.8|151291.8|1116
1582621200000|2020-02-25 09:00:00|151483.8|151393.8|151523.7|151433.7|151567.4|151477.4|151392.4|151302.4|997
1582621500000|2020-02-25 09:05:00|151524.3|151434.3|151565|151475|151633.5|151543.5|151454.4|151364.4|971
1582621800000|2020-02-25 09:10:00|151564|151474|151676.3|151586.3|151782.6|151692.6|151564|151474|1095
1582622100000|2020-02-25 09:15:00|151676|151586|151657.8|151567.8|151782.4|151692.4|151642.8|151552.8|1185
1582622400000|2020-02-25 09:20:00|151658|151568|151610.6|151520.6|151699.9|151609.9|151570.9|151480.9|1095
1582622700000|2020-02-25 09:25:00|151613.2|151523.2|151661.9|151571.9|151674.3|151584.3|151553.8|151463.8|1118
1582623000000|2020-02-25 09:30:00|151661.8|151571.8|151718.6|151628.6|151758.7|151668.7|151579.2|151489.2|972
1582623300000|2020-02-25 09:35:00|151713.6|151623.6|151738.4|151648.4|151773.2|151683.2|151633.9|151543.9|990
1582623600000|2020-02-25 09:40:00|151739|151649|151933.6|151843.6|151963|151873|151720.5|151630.5|1000
1582623900000|2020-02-25 09:45:00|151933|151843|151889.6|151799.6|151934.1|151844.1|151853.1|151763.1|898
1582624200000|2020-02-25 09:50:00|151889.4|151799.4|151911.7|151821.7|151941.6|151851.6|151876.5|151786.5|918
1582624500000|2020-02-25 09:55:00|151911.4|151821.4|151894.6|151804.6|151934.7|151844.7|151870.9|151780.9|850
1582624800000|2020-02-25 10:00:00|151893.2|151803.2|151902.3|151812.3|151931.5|151841.5|151878.6|151788.6|1046
1582625100000|2020-02-25 10:05:00|151905.7|151815.7|151925.1|151835.1|151932.4|151842.4|151888.9|151798.9|1068
1582625400000|2020-02-25 10:10:00|151924.8|151834.8|151915.8|151825.8|151927.7|151837.7|151828.8|151738.8|1126
1582625700000|2020-02-25 10:15:00|151915.4|151825.4|151933.9|151843.9|151936.1|151846.1|151869.9|151779.9|1030
1582626000000|2020-02-25 10:20:00|151934.2|151844.2|151989.4|151899.4|151990.8|151900.8|151872|151782|1121
1582626300000|2020-02-25 10:25:00|151989.2|151899.2|151934.8|151844.8|151991.1|151901.1|151876.6|151786.6|954
1582626600000|2020-02-25 10:30:00|151935.3|151845.3|151972.6|151882.6|152024.5|151934.5|151934.6|151844.6|1045
1582626900000|2020-02-25 10:35:00|151972.4|151882.4|152151.1|152061.1|152171.4|152081.4|151910.4|151820.4|1035
1582627200000|2020-02-25 10:40:00|152144.9|152054.9|152285.6|152195.6|152387.8|152297.8|152104.1|152014.1|1103
1582627500000|2020-02-25 10:45:00|152284.6|152194.6|152238.5|152148.5|152413.2|152323.2|152230.9|152140.9|1208
1582627800000|2020-02-25 10:50:00|152240.9|152150.9|152106.4|152016.4|152333.1|152243.1|152106.4|152016.4|988
1582628100000|2020-02-25 10:55:00|152106.7|152016.7|152075.4|151985.4|152127.3|152037.3|152020.2|151930.2|874
1582628400000|2020-02-25 11:00:00|152075.3|151985.3|152326|152236|152328.1|152238.1|152074.5|151984.5|982
1582628700000|2020-02-25 11:05:00|152325.7|152235.7|152154|152064|152352|152262|152151.1|152061.1|880
1582629000000|2020-02-25 11:10:00|152154.1|152064.1|152131.7|152041.7|152166|152076|152092|152002|891
1582629300000|2020-02-25 11:15:00|152133.1|152043.1|152329.9|152239.9|152338.3|152248.3|152129.8|152039.8|937
1582629600000|2020-02-25 11:20:00|152328.5|152238.5|152317|152227|152362.4|152272.4|152281.9|152191.9|803
1582629900000|2020-02-25 11:25:00|152314.9|152224.9|152249.8|152159.8|152376.1|152286.1|152234.5|152144.5|927
1582630200000|2020-02-25 11:30:00|152249.4|152159.4|152042.3|151952.3|152304.1|152214.1|152031.2|151941.2|1028
1582630500000|2020-02-25 11:35:00|152040.8|151950.8|151854.2|151764.2|152040.8|151950.8|151850.5|151760.5|1006
1582630800000|2020-02-25 11:40:00|151854.1|151764.1|152010.3|151920.3|152065.6|151975.6|151842.8|151752.8|1089
1582631100000|2020-02-25 11:45:00|152005.9|151915.9|152230|152140|152255.5|152165.5|151952.4|151862.4|1078
1582631400000|2020-02-25 11:50:00|152229.4|152139.4|152256.6|152166.6|152288.5|152198.5|152068.2|151978.2|1004
1582631700000|2020-02-25 11:55:00|152258.4|152168.4|152404.9|152314.9|152500.8|152410.8|152206.1|152116.1|1053
1582632000000|2020-02-25 12:00:00|152404.7|152314.7|152182.8|152092.8|152420.3|152330.3|152178.8|152088.8|940
1582632300000|2020-02-25 12:05:00|152183.8|152093.8|152185.8|152095.8|152255.5|152165.5|152141.4|152051.4|797
1582632600000|2020-02-25 12:10:00|152185.2|152095.2|152326|152236|152385.5|152295.5|152149.9|152059.9|972
1582632900000|2020-02-25 12:15:00|152326.9|152236.9|152340.8|152250.8|152426.9|152336.9|152244.2|152154.2|940
1582633200000|2020-02-25 12:20:00|152341.7|152251.7|152068.2|151978.2|152342.1|152252.1|151819.4|151712.5|1200
1582633500000|2020-02-25 12:25:00|152067.9|151977.9|152032.1|151942.1|152163.3|152073.3|151974|151884|1144
1582633800000|2020-02-25 12:30:00|152038|151948|152115.5|152025.5|152135.9|152045.9|151971.3|151881.3|994
1582634100000|2020-02-25 12:35:00|152115.8|152025.8|152041.7|151951.7|152121.6|152031.6|152033.5|151943.5|936
1582634400000|2020-02-25 12:40:00|152038.4|151948.4|151867.2|151777.2|152058.8|151968.8|151859.4|151769.4|930
1582634700000|2020-02-25 12:45:00|151868.8|151778.8|151892.7|151802.7|151920.6|151830.6|151821.7|151731.7|985
1582635000000|2020-02-25 12:50:00|151892|151802|151821.4|151731.4|151939.7|151849.7|151814.5|151724.5|915
1582635300000|2020-02-25 12:55:00|151819.6|151729.6|151781.7|151691.7|151894.9|151804.9|151724.6|151634.6|922
1582635600000|2020-02-25 13:00:00|151781.6|151691.6|152042|151952|152057.1|151967.1|151781.6|151691.6|909
1582635900000|2020-02-25 13:05:00|152044.1|151954.1|151934.6|151844.6|152044.1|151954.1|151902.1|151812.1|800
1582636200000|2020-02-25 13:10:00|151933.5|151843.5|151949.6|151859.6|151980.8|151890.8|151873.7|151783.7|895
1582636500000|2020-02-25 13:15:00|151949.8|151859.8|151959.2|151869.2|151986.4|151896.4|151903.9|151813.9|953
1582636800000|2020-02-25 13:20:00|151951.6|151861.6|152027|151937|152064.7|151974.7|151936.1|151846.1|995
1582637100000|2020-02-25 13:25:00|152032.5|151942.5|151993.3|151903.3|152074.1|151984.1|151981.9|151891.9|885
1582637400000|2020-02-25 13:30:00|151992.6|151902.6|152055.8|151965.8|152098.6|152008.6|151869.3|151779.3|922
1582637700000|2020-02-25 13:35:00|152055.9|151965.9|152138.6|152048.6|152168.3|152078.3|151987.4|151897.4|943
1582638000000|2020-02-25 13:40:00|152138.3|152048.3|152169|152079|152206.2|152116.2|152063.3|151973.3|880
1582638300000|2020-02-25 13:45:00|152169.4|152079.4|152065|151975|152173.4|152083.4|152023.3|151933.3|941
1582638600000|2020-02-25 13:50:00|152064.8|151974.8|151905.9|151815.9|152071.5|151981.5|151884.7|151794.7|865
1582638900000|2020-02-25 13:55:00|151899.4|151809.4|151884.7|151794.7|151946.6|151856.6|151812.6|151722.6|1016
1582639200000|2020-02-25 14:00:00|151878.3|151788.3|151919.9|151829.9|151953.8|151863.8|151862.5|151772.5|966
1582639500000|2020-02-25 14:05:00|151922.7|151832.7|151910.2|151820.2|151950.3|151860.3|151818.7|151728.7|903
1582639800000|2020-02-25 14:10:00|151912.3|151822.3|151911.9|151821.9|151953.5|151863.5|151865.7|151775.7|870
1582640100000|2020-02-25 14:15:00|151897.8|151807.8|151792.1|151702.1|151948.3|151858.3|151745.3|151655.3|966
1582640400000|2020-02-25 14:20:00|151792.4|151702.4|151863.9|151773.9|151905.5|151815.5|151791.8|151701.8|913
1582640700000|2020-02-25 14:25:00|151865|151775|151862|151772|151891.6|151801.6|151783.1|151693.1|843
1582641000000|2020-02-25 14:30:00|151861.5|151771.5|151805.5|151715.5|151889|151799|151759.9|151669.9|1223
1582641300000|2020-02-25 14:35:00|151807.2|151717.2|151698.8|151608.8|151835.1|151745.1|151617.4|151527.4|1252
1582641600000|2020-02-25 14:40:00|151701|151611|151933.2|151843.2|151992.3|151902.3|151701|151611|1272
1582641900000|2020-02-25 14:45:00|151944.7|151854.7|152084|151994|152181.1|152091.1|151897.5|151807.5|1365
1582642200000|2020-02-25 14:50:00|152082.2|151992.2|152009.8|151919.8|152156.5|152066.5|151959|151869|1295
1582642500000|2020-02-25 14:55:00|152010.1|151920.1|152042.9|151912.9|152113.3|152023.3|152002.9|151888.5|1097
1582642800000|2020-02-25 15:00:00|152035.4|151905.4|152211.3|152121.3|152227.4|152137.4|152015.8|151905.4|1119
1582643100000|2020-02-25 15:05:00|152208.1|152118.1|152198.7|152108.7|152282.4|152192.4|152089.2|151999.2|1250
1582643400000|2020-02-25 15:10:00|152197.8|152107.8|152260.8|152170.8|152264|152174|152174.4|152084.4|1145
1582643700000|2020-02-25 15:15:00|152261|152171|152380.1|152290.1|152385|152295|152240.1|152150.1|1130
1582644000000|2020-02-25 15:20:00|152381.9|152291.9|152392.6|152302.6|152446.4|152356.4|152313.6|152223.6|1095
1582644300000|2020-02-25 15:25:00|152393.2|152303.2|152385.3|152295.3|152477.4|152387.4|152285.5|152195.5|1221
1582644600000|2020-02-25 15:30:00|152386|152296|152382|152292|152452.4|152362.4|152350.9|152260.9|1149
1582644900000|2020-02-25 15:35:00|152388.2|152298.2|152216.6|152126.6|152408.9|152318.9|152210.8|152120.8|1062
1582645200000|2020-02-25 15:40:00|152216.8|152126.8|152166.5|152076.5|152318.7|152228.7|152164.4|152074.4|1088
1582645500000|2020-02-25 15:45:00|152166.3|152076.3|152262.3|152172.3|152282.2|152192.2|152131.7|152041.7|1214
1582645800000|2020-02-25 15:50:00|152262.1|152172.1|152364.6|152274.6|152467.6|152377.6|152224.9|152134.9|1204
1582646100000|2020-02-25 15:55:00|152359.8|152269.8|152454.5|152364.5|152509.3|152419.3|152354.8|152264.8|1097
1582646400000|2020-02-25 16:00:00|152455.1|152365.1|152329.4|152239.4|152482.6|152392.6|152327.7|152237.7|1211
1582646700000|2020-02-25 16:05:00|152329.6|152239.6|152302.9|152212.9|152377|152287|152268.3|152178.3|1308
1582647000000|2020-02-25 16:10:00|152302.2|152212.2|152203.1|152113.1|152338.5|152248.5|152172.4|152082.4|1229
1582647300000|2020-02-25 16:15:00|152202.9|152112.9|152313.6|152223.6|152344.3|152254.3|152191|152101|1337
1582647600000|2020-02-25 16:20:00|152312.8|152222.8|152212.4|152122.4|152319.9|152229.9|152186.2|152096.2|1347
1582647900000|2020-02-25 16:25:00|152212.1|152122.1|152121.8|152031.8|152231.2|152141.2|152091.7|152001.7|1214
1582648200000|2020-02-25 16:30:00|152126.9|152036.9|152130.9|152040.9|152184.2|152094.2|152097.9|152007.9|1258
1582648500000|2020-02-25 16:35:00|152128.9|152038.9|152218.9|152128.9|152229.6|152139.6|152118.3|152028.3|1267
1582648800000|2020-02-25 16:40:00|152214.8|152124.8|152300.3|152210.3|152304.9|152214.9|152206.2|152116.2|1216
1582649100000|2020-02-25 16:45:00|152300.6|152210.6|152225.2|152135.2|152379.1|152289.1|152209.5|152119.5|1150
1582649400000|2020-02-25 16:50:00|152222.7|152132.7|152109.8|152019.8|152261.8|152171.8|152083|151993|1204
1582649700000|2020-02-25 16:55:00|152108.6|152018.6|152093.7|152003.7|152120.8|152030.8|152073.6|151983.6|1212
1582650000000|2020-02-25 17:00:00|152099.4|152009.4|152151.3|152061.3|152159.8|152069.8|151989.4|151899.4|1256
1582650300000|2020-02-25 17:05:00|152151.9|152061.9|152169.9|152079.9|152203.2|152113.2|152142.6|152052.6|1182
1582650600000|2020-02-25 17:10:00|152169|152079|152215.3|152125.3|152216.6|152126.6|152121.3|152031.3|1077
1582650900000|2020-02-25 17:15:00|152215|152125|152247|152157|152276|152186|152209.9|152119.9|1244
1582651200000|2020-02-25 17:20:00|152245.5|152155.5|152299.5|152209.5|152304.1|152214.1|152226|152136|1276
1582651500000|2020-02-25 17:25:00|152301.7|152211.7|152306.2|152216.2|152396.5|152306.5|152296.3|152206.3|1014
1582651800000|2020-02-25 17:30:00|152306.6|152216.6|152350.8|152260.8|152375.9|152285.9|152305.2|152215.2|1071
1582652100000|2020-02-25 17:35:00|152349.8|152259.8|152367|152277|152382.6|152292.6|152342.1|152252.1|1093
1582652400000|2020-02-25 17:40:00|152367.5|152277.5|152427.7|152337.7|152451.6|152361.6|152344.8|152254.8|1138
1582652700000|2020-02-25 17:45:00|152427.5|152337.5|152434.2|152344.2|152449.4|152359.4|152400.3|152310.3|1165
1582653000000|2020-02-25 17:50:00|152433.4|152343.4|152354.7|152264.7|152470.1|152380.1|152349.6|152259.6|1019
1582653300000|2020-02-25 17:55:00|152354.6|152264.6|152355.4|152265.4|152366.7|152276.7|152329|152239|1123
1582653600000|2020-02-25 18:00:00|152363.3|152273.3|152454.3|152364.3|152481.5|152391.5|152358.2|152268.2|1187
1582653900000|2020-02-25 18:05:00|152451.9|152361.9|152400.6|152310.6|152484.8|152394.8|152345.4|152255.4|1209
1582654200000|2020-02-25 18:10:00|152400.4|152310.4|152393.2|152303.2|152420.9|152330.9|152355.7|152265.7|1167
1582654500000|2020-02-25 18:15:00|152396.2|152306.2|152437.1|152347.1|152486.2|152396.2|152385.4|152295.4|1192
1582654800000|2020-02-25 18:20:00|152438.7|152348.7|152602.1|152512.1|152718.5|152608.9|152428.1|152338.1|1193
1582655100000|2020-02-25 18:25:00|152602.4|152512.4|152608.5|152518.5|152627.6|152537.6|152556.3|152466.3|1152
1582655400000|2020-02-25 18:30:00|152611.2|152521.2|152670.1|152580.1|152678.1|152588.1|152608.8|152518.8|1164
1582655700000|2020-02-25 18:35:00|152669.8|152579.8|152652.4|152562.4|152712.7|152622.7|152642|152552|1198
1582656000000|2020-02-25 18:40:00|152655.8|152565.8|152593.7|152503.7|152669.8|152579.8|152585|152495|1014
1582656300000|2020-02-25 18:45:00|152593.5|152503.5|152627.4|152537.4|152634.1|152544.1|152561.7|152471.7|1021
1582656600000|2020-02-25 18:50:00|152627|152537|152675.1|152585.1|152683.9|152593.9|152559.2|152469.2|854
1582656900000|2020-02-25 18:55:00|152675.9|152585.9|152712.1|152622.1|152727.9|152637.9|152665|152575|1217
1582657200000|2020-02-25 19:00:00|152718.7|152628.7|152725.5|152635.5|152792.7|152688.2|152696.2|152606.2|1258
1582657500000|2020-02-25 19:05:00|152724.7|152634.7|152765.6|152675.6|152780.8|152690.8|152635.2|152545.2|1211
1582657800000|2020-02-25 19:10:00|152763|152673|152575.8|152485.8|152767.3|152677.3|152574.4|152484.4|1298
1582658100000|2020-02-25 19:15:00|152576|152486|152544.4|152454.4|152585|152495|152501.5|152411.5|1243
1582658400000|2020-02-25 19:20:00|152544|152454|152589.2|152499.2|152591.2|152501.2|152514.7|152424.7|1272
1582658700000|2020-02-25 19:25:00|152589.3|152499.3|152590.8|152500.8|152631.4|152541.4|152553.4|152463.4|1208
1582659000000|2020-02-25 19:30:00|152591.6|152501.6|152690.9|152600.9|152706.1|152616.1|152555|152465|1308
1582659300000|2020-02-25 19:35:00|152692.6|152602.6|152563.4|152473.4|152702.7|152612.7|152543.6|152453.6|1321
1582659600000|2020-02-25 19:40:00|152561.6|152471.6|152445.9|152355.9|152570.3|152480.3|152438.5|152348.5|1349
1582659900000|2020-02-25 19:45:00|152447.2|152357.2|152437.6|152347.6|152492.3|152402.3|152387|152297|1266
1582660200000|2020-02-25 19:50:00|152437.9|152347.9|152314.9|152224.9|152485.3|152395.3|152307.1|152217.1|1151
1582660500000|2020-02-25 19:55:00|152313.6|152223.6|152515.3|152425.3|152548.7|152458.7|152297.2|152207.2|1280
1582660800000|2020-02-25 20:00:00|152513.8|152423.8|152463.7|152373.7|152513.8|152423.8|152348.3|152236.9|1289
1582661100000|2020-02-25 20:05:00|152465.8|152375.8|152409.6|152319.6|152465.8|152375.8|152389.5|152299.5|1166
1582661400000|2020-02-25 20:10:00|152412.1|152322.1|152591|152501|152645.9|152540.9|152401|152311|1180
1582661700000|2020-02-25 20:15:00|152592.3|152502.3|152572.6|152482.6|152621.3|152531.3|152558.1|152468.1|1269
1582662000000|2020-02-25 20:20:00|152577.4|152487.4|152589.5|152499.5|152704|152614|152557|152467|1083
1582662300000|2020-02-25 20:25:00|152590.6|152500.6|152522.9|152432.9|152642.9|152552.9|152474.1|152361.6|1085
1582662600000|2020-02-25 20:30:00|152523|152433|152565.1|152475.1|152582.9|152492.9|152506.8|152416.8|1089
1582662900000|2020-02-25 20:35:00|152568.6|152478.6|152563.8|152473.8|152588.9|152493.1|152552|152458.4|968
1582663200000|2020-02-25 20:40:00|152564.5|152474.5|152453.3|152363.3|152564.5|152474.5|152411.5|152281.5|1131
1582663500000|2020-02-25 20:45:00|152452.9|152362.9|152515.5|152425.5|152518.7|152428.7|152411.1|152292.3|1056
1582663800000|2020-02-25 20:50:00|152514.7|152424.7|152633.1|152543.1|152636.7|152546.7|152513.4|152423.4|1123
1582664100000|2020-02-25 20:55:00|152631.4|152541.4|152657.3|152527.3|152671.4|152547.4|152618.9|152502.8|1106
1582664400000|2020-02-25 21:00:00|152657.7|152527.7|152476.9|152386.9|152658.7|152541.5|152464.1|152358.7|933
1582664700000|2020-02-25 21:05:00|152476.7|152386.7|152469.1|152379.1|152528.8|152420.4|152453.2|152353.2|900
1582665000000|2020-02-25 21:10:00|152466.9|152376.9|152391|152301|152505.5|152385|152369.7|152277.6|605
1582665300000|2020-02-25 21:15:00|152391.2|152301.2|152306|152176|152396.1|152301.8|152262.4|152158.1|579
1582665600000|2020-02-25 21:20:00|152307.4|152177.4|152258.7|152168.7|152309.5|152191|152253.1|152139.5|390
1582665900000|2020-02-25 21:25:00|152260.5|152170.5|152260.2|152130.2|152282.7|152182.4|152232|152114.3|442
1582666200000|2020-02-25 21:30:00|152263.6|152133.6|152223.7|152093.7|152295.6|152165.6|152186.9|152081.6|409
1582666500000|2020-02-25 21:35:00|152222.2|152092.2|152172.9|152042.9|152227.9|152097.9|152150|152021.5|391
1582666800000|2020-02-25 21:40:00|152178|152048|152322.2|152074.1|152563.4|152203.6|152178|152042.2|448
1582667100000|2020-02-25 21:45:00|152325.5|152071.9|152289.2|152112.6|152325.5|152139.1|152232.1|152071.9|561
1582667400000|2020-02-25 21:50:00|152257.6|152096.5|152271.8|152095|152330.6|152137|152239.7|152059|439
1582667700000|2020-02-25 21:55:00|152293.2|152082.5|152237|152059.4|152364.6|152127.1|152229.4|151967.1|357
1582668000000|2020-02-25 22:00:00|152338.2|151828.3|152802.7|152620.7|152848|152622.8|152316.3|151706.8|161
1582668300000|2020-02-25 22:05:00|152832.8|152576.3|152561.1|152161.6|152870.9|152602.6|152537.7|151905.2|373
1582668600000|2020-02-25 22:10:00|152545.7|152173.1|152723.8|152213.6|152756.8|152220.8|152497.6|152152.3|196
1582668900000|2020-02-25 22:15:00|152681.9|152246.2|152733.3|152196.7|152794.9|152259|152646|152129.1|159
1582669200000|2020-02-25 22:20:00|152723.4|152207.4|152683.8|151983.8|152774.6|152207.4|152583.1|151883.1|297
1582669500000|2020-02-25 22:25:00|152648.7|151948.7|152619.1|151919.1|152704.7|152004.7|152613.1|151913.1|64
1582669800000|2020-02-25 22:30:00|152662.9|151962.9|152673|151973|152720.2|152020.2|152627.2|151927.2|308
1582670100000|2020-02-25 22:35:00|152671.7|151971.7|152667.7|151995.8|152704|152050.4|152604|151941.6|342
1582670400000|2020-02-25 22:40:00|152668.9|151997.7|152600.8|151925.7|152721.8|152075.4|152600.8|151925.7|319
1582670700000|2020-02-25 22:45:00|152591.2|151994.1|152592.4|152032.6|152688.8|152116.3|152491.8|151975.3|265
1582671000000|2020-02-25 22:50:00|152601.3|152046|152594.2|152055.1|152657.6|152108.2|152440|152022.9|214
1582671300000|2020-02-25 22:55:00|152501|152075.6|152639.3|152062.4|152659.5|152145|152501|152037|283
1582671600000|2020-02-25 23:00:00|152633.8|152064.5|152602|152117.2|152699.7|152189|152562.9|152036.4|251
1582671900000|2020-02-25 23:05:00|152639.2|152114|152766.1|152292.7|152769.4|152299.8|152444.5|151914|410
1582672200000|2020-02-25 23:10:00|152765.7|152290.2|152631|152167.4|152799.4|152311.7|152580|152021.1|739
1582672500000|2020-02-25 23:15:00|152587|152195|152717.2|152214.2|152737.4|152254.7|152579.7|152129.4|628
1582672800000|2020-02-25 23:20:00|152703.4|152223.1|152594.2|152204.3|152771.3|152333.9|152589.3|152189.4|437
1582673100000|2020-02-25 23:25:00|152595.4|152195.2|152663.9|151963.9|152772|152343.6|152555.2|151855.2|518
1582673400000|2020-02-25 23:30:00|152670.4|151970.4|152599.8|152245.2|152706.3|152260.4|152546.4|151846.4|561
1582673700000|2020-02-25 23:35:00|152599.6|152245.6|152666.1|152057.7|152705.3|152290.6|152279.3|151735.5|667
1582674000000|2020-02-25 23:40:00|152663.2|152048.9|152562.9|152131.4|152683.4|152157.9|152395.1|152011|676
1582674300000|2020-02-25 23:45:00|152545.6|152132.9|152295.6|152103.1|152555.5|152143.2|152273.3|151995|603
1582674600000|2020-02-25 23:50:00|152309.9|152102.9|152294.9|152089|152364.1|152128|152279.7|152038.6|282
1582674900000|2020-02-25 23:55:00|152300.9|152084.9|152310.6|152087.7|152353.6|152131|152281.4|152054.4|332
1582675200000|2020-02-26 00:00:00|152294|152097.6|152292.3|152148.6|152342.4|152152.6|152281.8|152069.5|359
1582675500000|2020-02-26 00:05:00|152296.1|152147.3|152250.3|152106.6|152334.2|152152.2|152243|152101.4|337
1582675800000|2020-02-26 00:10:00|152252.5|152105.2|152246|152097.4|152268|152125.9|152228.6|152094|184
1582676100000|2020-02-26 00:15:00|152243.3|152097.7|152279|152142.3|152295.9|152155.6|152226.8|152093|196
1582676400000|2020-02-26 00:20:00|152290.7|152142.2|152297.9|152139.5|152303.1|152167|152274.3|152135.4|167
1582676700000|2020-02-26 00:25:00|152298.7|152140.5|152234|152093|152298.7|152149|152208.7|152063|211
1582677000000|2020-02-26 00:30:00|152237|152091.8|152236.7|152081.9|152245.4|152096|152226.6|152071.4|152
1582677300000|2020-02-26 00:35:00|152239.5|152081.2|152243.8|152082|152247.8|152095.5|152234|152071.3|127
1582677600000|2020-02-26 00:40:00|152243.9|152081.7|152404.7|152234.4|152411.4|152234.4|152116.6|151937|338
1582677900000|2020-02-26 00:45:00|152414.1|152236.1|152517.6|152351.9|152587.6|152375.1|152396.1|152225.6|377
1582678200000|2020-02-26 00:50:00|152515.3|152353.4|152532.3|152392.1|152560.2|152417.8|152508.5|152345.5|360
1582678500000|2020-02-26 00:55:00|152528.9|152391.1|152639.7|152509.7|152684.9|152554.9|152496.2|152366.2|487
1582678800000|2020-02-26 01:00:00|152648|152499|152716.8|152552.5|152784|152565.3|152513.5|152343.8|538
1582679100000|2020-02-26 01:05:00|152719.9|152551.2|152595|152458.3|152763.3|152568.6|152544.5|152369.4|494
1582679400000|2020-02-26 01:10:00|152594.2|152457.3|152552.4|152376.3|152619.6|152481.1|152524.4|152360.6|523
1582679700000|2020-02-26 01:15:00|152558.8|152372.2|152542|152331.4|152563.1|152377.8|152494.2|152304.9|532
1582680000000|2020-02-26 01:20:00|152542.8|152331.9|152489.2|152307.4|152556.2|152346.2|152462.3|152286.7|348
1582680300000|2020-02-26 01:25:00|152488|152308.4|152407.4|152244.7|152502.9|152321.2|152404.5|152233|290
1582680600000|2020-02-26 01:30:00|152429.7|152254.1|152410.6|152238.1|152641.1|152486.8|152353.7|152172.7|478
1582680900000|2020-02-26 01:35:00|152415.5|152233.3|152338.1|152180.5|152436|152257.7|152321.4|152165.3|425
1582681200000|2020-02-26 01:40:00|152335.6|152178|152431.5|152292.1|152481.9|152319.1|152227.4|152061.8|501
1582681500000|2020-02-26 01:45:00|152434.9|152296.2|152451.7|152292.7|152466|152318.5|152316.6|152141.6|730
1582681800000|2020-02-26 01:50:00|152453.8|152294.8|152398|152257.5|152474.7|152312.3|152353.5|152219.2|394
1582682100000|2020-02-26 01:55:00|152396.4|152260.7|152249.2|152109.7|152410.3|152271|152236.7|152086|594
1582682400000|2020-02-26 02:00:00|152247.5|152112.9|152417.7|152287.7|152475.4|152319.8|152236.9|152097.7|516
1582682700000|2020-02-26 02:05:00|152415.5|152285.5|152153|152011.6|152470.7|152340.7|152127.5|151962.8|641
1582683000000|2020-02-26 02:10:00|152147.3|152017.3|152158.7|152028.7|152216.1|152075.7|152110.9|151973.4|472
1582683300000|2020-02-26 02:15:00|152158.6|152028.6|152142|151976.7|152340.9|152173.9|152130.1|151941.3|538
1582683600000|2020-02-26 02:20:00|152141.4|151976.9|152361.6|152194.8|152414.2|152221|152122.1|151938.2|578
1582683900000|2020-02-26 02:25:00|152357.7|152197.9|152184.7|151988.1|152447.6|152317.6|152144.3|151948.4|544
1582684200000|2020-02-26 02:30:00|152174.4|152002.1|152218.4|152088.4|152317.8|152180.5|152135.9|151964|479
1582684500000|2020-02-26 02:35:00|152220.3|152090.3|152238.3|152104.3|152309.5|152148.6|152195.2|152065.2|387
1582684800000|2020-02-26 02:40:00|152237|152107|152112.3|152022.3|152318.6|152176.1|152106.1|151983.1|343
1582685100000|2020-02-26 02:45:00|152115.2|152025.2|152221.6|152088.3|152273.7|152105.9|152110.7|152004.1|207
1582685400000|2020-02-26 02:50:00|152224.3|152086|152294.9|152164.9|152354.3|152165.2|152182.6|152032.7|240
1582685700000|2020-02-26 02:55:00|152292.8|152162.8|152211.6|152081.6|152294.8|152164.8|152204.7|152068.2|203
1582686000000|2020-02-26 03:00:00|152211.7|152081.7|152166.7|152036.7|152234.6|152092.2|152148.1|152028|249
1582686300000|2020-02-26 03:05:00|152168|152038|152084.1|151941.5|152168.9|152038.9|152036|151892.9|390
1582686600000|2020-02-26 03:10:00|152080.6|151949.9|151995.1|151865.1|152092.8|151957.4|151988|151820|366
1582686900000|2020-02-26 03:15:00|151994.9|151864.9|152163.3|151969.4|152173|151987.9|151982.5|151860.7|357
1582687200000|2020-02-26 03:20:00|152160.7|151971.6|152275.2|152079.2|152303.2|152114.1|152142|151967.9|324
1582687500000|2020-02-26 03:25:00|152267.4|152077.8|152208|152046.5|152275.1|152121.5|152186.6|152020.2|302
1582687800000|2020-02-26 03:30:00|152210|152045|152306|152140.6|152473.1|152264.9|152194.6|152044.3|293
1582688100000|2020-02-26 03:35:00|152305.8|152141.2|152200.8|152033.6|152305.8|152146.6|152182.4|152032|367
1582688400000|2020-02-26 03:40:00|152198|152034.8|152162.9|151990.2|152214.7|152070.4|152148.4|151989.6|336
1582688700000|2020-02-26 03:45:00|152163.6|152001.5|152258.6|152090.3|152295.1|152115.1|152124.9|151965.1|354
1582689000000|2020-02-26 03:50:00|152265.4|152090|152428.9|152271.8|152444.2|152284.3|152216.5|152076.1|339
1582689300000|2020-02-26 03:55:00|152431.2|152273.7|152394.5|152222.1|152443.9|152281.2|152366.8|152199.7|388
1582689600000|2020-02-26 04:00:00|152404.5|152221.5|152422.9|152264.8|152440|152306.1|152404.5|152221.5|347
1582689900000|2020-02-26 04:05:00|152424.1|152263.4|152425.6|152269.9|152433.2|152286.4|152412.6|152253.7|257
1582690200000|2020-02-26 04:10:00|152428|152263.9|152458.1|152277|152468.2|152308|152399.2|152228.7|338
1582690500000|2020-02-26 04:15:00|152463.2|152283.8|152455.4|152309.2|152650.9|152443.5|152419|152225.9|382
1582690800000|2020-02-26 04:20:00|152467.7|152299.5|152376.3|152181.3|152483.9|152304.4|152358.7|152174|320
1582691100000|2020-02-26 04:25:00|152373.5|152185.8|152362.8|152226.5|152397.1|152258.1|152350.6|152179|352
1582691400000|2020-02-26 04:30:00|152355.3|152225.3|152414.3|152254|152461.4|152267.4|152324.4|152162.9|286
1582691700000|2020-02-26 04:35:00|152413.7|152252|152335.3|152186|152426.8|152271.1|152318.9|152161.5|323
1582692000000|2020-02-26 04:40:00|152336.5|152185.5|152327.8|152197.8|152362.5|152232.1|152320.8|152168.2|263
1582692300000|2020-02-26 04:45:00|152329|152199|152309.7|152179.7|152349.8|152219.8|152304.3|152167.1|255
1582692600000|2020-02-26 04:50:00|152302|152172|152311.7|152181.7|152322.1|152209.4|152299.4|152159.4|164
1582692900000|2020-02-26 04:55:00|152311.5|152181.5|152278.9|152147.9|152321.5|152181.5|152238|152098|279
1582693200000|2020-02-26 05:00:00|152278.6|152148.6|152391.7|152261.7|152412.1|152274.8|152260.6|152118.6|386
1582693500000|2020-02-26 05:05:00|152391.3|152261.3|152298.6|152162.2|152413.2|152283.2|152297.5|152159.7|348
1582693800000|2020-02-26 05:10:00|152302.1|152163.3|152310.6|152136.5|152319.6|152189.6|152277.1|152126.9|353
1582694100000|2020-02-26 05:15:00|152301.5|152150.9|152406.3|152250.8|152412|152275.1|152281.1|152113.2|403
1582694400000|2020-02-26 05:20:00|152410.8|152249.7|152420.2|152290.2|152425.8|152290.2|152366.3|152236.3|359
1582694700000|2020-02-26 05:25:00|152416.6|152286.6|152362|152272|152417.5|152286.6|152344|152205.5|264
1582695000000|2020-02-26 05:30:00|152368.4|152238.4|152372.8|152242.3|152391|152256.2|152330|152181.7|325
1582695300000|2020-02-26 05:35:00|152373.2|152243.2|152356.8|152210.9|152395.7|152265.7|152353.2|152192.1|330
1582695600000|2020-02-26 05:40:00|152356.5|152207.5|152229.7|152077.2|152367.4|152229.3|152227.6|152068.4|380
1582695900000|2020-02-26 05:45:00|152229.9|152076|152213.7|152052|152246.6|152100.2|152196.9|152034.1|281
1582696200000|2020-02-26 05:50:00|152217.3|152056.5|152198.6|152056.1|152256.8|152115|152186.1|152031.6|322
1582696500000|2020-02-26 05:55:00|152201|152039.2|152119.5|151989.5|152203.8|152053.8|152106.3|151973.4|420
1582696800000|2020-02-26 06:00:00|152117.4|151987.4|152169.3|152039.3|152202.6|152072.6|152110.7|151980.7|449
1582697100000|2020-02-26 06:05:00|152166.5|152036.5|152211.5|152081.5|152222.9|152092.9|152156|152026|367
1582697400000|2020-02-26 06:10:00|152208.6|152078.6|152415|152285|152428.7|152298.7|152201.3|152071.3|492
1582697700000|2020-02-26 06:15:00|152415.3|152285.3|152399.1|152266.1|152422.8|152292.8|152392.6|152255.4|470
1582698000000|2020-02-26 06:20:00|152399|152266|152402.1|152271.9|152414.7|152284.7|152379.7|152249.7|379
1582698300000|2020-02-26 06:25:00|152403|152273|152344.4|152214.4|152415|152285|152340.9|152210.9|386
1582698600000|2020-02-26 06:30:00|152343.8|152213.8|152269.4|152131.1|152410.6|152279|152260.7|152117.4|541
1582698900000|2020-02-26 06:35:00|152268.7|152130|152373.7|152243.7|152381.6|152247.9|152219.9|152085.9|571
1582699200000|2020-02-26 06:40:00|152373.8|152243.8|152459.6|152329.6|152464.3|152334.3|152361.7|152231.7|640
1582699500000|2020-02-26 06:45:00|152462.1|152332.1|152498.3|152368.3|152508.3|152378.3|152409.5|152279.5|459
1582699800000|2020-02-26 06:50:00|152501.2|152371.2|152493.2|152363.2|152504|152374|152358.8|152221.8|558
1582700100000|2020-02-26 06:55:00|152490.4|152360.4|152505.1|152375.1|152525.3|152395.3|152466.5|152336.5|475
1582700400000|2020-02-26 07:00:00|152506.3|152376.3|152382.7|152248.6|152506.3|152376.3|152351|152208.6|912
1582700700000|2020-02-26 07:05:00|152381.4|152248.2|152359.1|152229.1|152433.1|152303.1|152333.9|152203.9|821
1582701000000|2020-02-26 07:10:00|152358.5|152228.5|152490.5|152360.5|152511.7|152392.4|152352.8|152222.8|718
1582701300000|2020-02-26 07:15:00|152494|152364|152419.2|152329.2|152500.3|152382.7|152410.3|152287.8|862
1582701600000|2020-02-26 07:20:00|152420.2|152330.2|152585.8|152495.8|152615.7|152502.9|152417.2|152306.8|896
1582701900000|2020-02-26 07:25:00|152584.3|152494.3|152508.2|152418.2|152679.5|152570.3|152499.6|152384.5|877
1582702200000|2020-02-26 07:30:00|152510.1|152420.1|152542.5|152452.5|152633.3|152543.3|152440.7|152333.3|850
1582702500000|2020-02-26 07:35:00|152542.6|152452.6|152431.8|152341.8|152543.5|152453.5|152409.3|152319.3|860
1582702800000|2020-02-26 07:40:00|152424.9|152334.9|152469|152379|152478|152388|152412.6|152322.6|804
1582703100000|2020-02-26 07:45:00|152471.8|152381.8|152386.5|152296.5|152485.8|152395.8|152349.4|152259.4|768
1582703400000|2020-02-26 07:50:00|152386.1|152296.1|152505.9|152415.9|152549.2|152459.2|152365.3|152275.3|958
1582703700000|2020-02-26 07:55:00|152505.3|152415.3|152354.7|152264.7|152544.5|152454.5|152323.2|152233.2|837
1582704000000|2020-02-26 08:00:00|152356.7|152266.7|152430.3|152340.3|152473.6|152383.6|152340.8|152250.8|1061
1582704300000|2020-02-26 08:05:00|152428.7|152338.7|152360.8|152270.8|152436.6|152346.6|152351.8|152261.8|747
1582704600000|2020-02-26 08:10:00|152361.2|152271.2|152296|152206|152388.1|152298.1|152265.9|152175.9|1050
1582704900000|2020-02-26 08:15:00|152300.2|152210.2|152524.3|152434.3|152537.2|152447.2|152249.1|152159.1|1084
1582705200000|2020-02-26 08:20:00|152540.6|152450.6|152383.1|152293.1|152575.3|152485.3|152373.9|152283.9|936
1582705500000|2020-02-26 08:25:00|152382.7|152292.7|152459.3|152369.3|152572.8|152482.8|152359.9|152269.9|1051
1582705800000|2020-02-26 08:30:00|152459.5|152369.5|152425.3|152335.3|152548.7|152458.7|152319.2|152229.2|919
1582706100000|2020-02-26 08:35:00|152425.4|152335.4|152669.1|152579.1|152677.2|152587.2|152421.8|152331.8|1078
1582706400000|2020-02-26 08:40:00|152668.7|152578.7|152850.4|152760.4|152859|152769|152561.6|152471.6|1089
1582706700000|2020-02-26 08:45:00|152851.2|152761.2|152865.3|152775.3|152867.7|152777.7|152747.1|152657.1|1146
1582707000000|2020-02-26 08:50:00|152865.1|152775.1|152876.4|152786.4|152913.1|152823.1|152787.9|152697.9|1306
1582707300000|2020-02-26 08:55:00|152870.2|152780.2|152933.4|152843.4|152939.8|152849.8|152839.5|152749.5|1189
1582707600000|2020-02-26 09:00:00|152933.3|152843.3|153010.3|152920.3|153070.3|152980.3|152876.6|152786.6|1204
1582707900000|2020-02-26 09:05:00|153010.1|152920.1|153339.3|153249.3|153380.8|153290.8|152999|152909|1147
1582708200000|2020-02-26 09:10:00|153338.4|153248.4|153128.8|153038.8|153447.8|153357.8|153123.1|153033.1|1341
1582708500000|2020-02-26 09:15:00|153129.7|153039.7|153128.6|153038.6|153242.9|153152.9|153023.2|152933.2|1233
1582708800000|2020-02-26 09:20:00|153127.2|153037.2|153218.3|153128.3|153343.4|153253.4|153127.2|153037.2|1077
1582709100000|2020-02-26 09:25:00|153216.8|153126.8|153223.7|153133.7|153401.9|153311.9|153160.2|153070.2|1030
1582709400000|2020-02-26 09:30:00|153223.5|153133.5|153390.2|153300.2|153400.5|153310.5|153216.1|153126.1|960
1582709700000|2020-02-26 09:35:00|153391.9|153301.9|153251|153161|153523.6|153433.6|153186.7|153096.7|992
1582710000000|2020-02-26 09:40:00|153248|153158|153271|153181|153277.3|153187.3|153058.2|152968.2|1087
1582710300000|2020-02-26 09:45:00|153269.1|153179.1|153223.3|153133.3|153279|153189|153181.4|153091.4|1182
1582710600000|2020-02-26 09:50:00|153219.7|153129.7|153040.6|152950.6|153219.7|153129.7|153001.1|152911.1|1266
1582710900000|2020-02-26 09:55:00|153044.3|152954.3|153185.6|153095.6|153325.3|153235.3|153042.1|152952.1|1213
1582711200000|2020-02-26 10:00:00|153186.3|153096.3|153072.1|152982.1|153186.6|153096.6|153022|152932|1276
1582711500000|2020-02-26 10:05:00|153072.3|152982.3|152980|152890|153080.5|152990.5|152923.6|152833.6|1349
1582711800000|2020-02-26 10:10:00|152977.2|152887.2|153187.1|153097.1|153293.6|153203.6|152948.2|152858.2|1240
1582712100000|2020-02-26 10:15:00|153188.7|153098.7|153094.2|153004.2|153188.7|153098.7|152996.1|152906.1|1252
1582712400000|2020-02-26 10:20:00|153090.5|153000.5|153024.5|152934.5|153137.8|153047.8|152939.9|152849.9|1043
1582712700000|2020-02-26 10:25:00|153022.7|152932.7|153062.5|152972.5|153120.8|153030.8|152924.5|152834.5|846
1582713000000|2020-02-26 10:30:00|153062.4|152972.4|153126|153036|153172.8|153082.8|153012.4|152922.4|938
1582713300000|2020-02-26 10:35:00|153127.5|153037.5|153172.3|153082.3|153172.3|153082.3|153019.4|152929.4|757
1582713600000|2020-02-26 10:40:00|153174|153084|153149.3|153059.3|153225.6|153135.6|153112.4|153022.4|823
1582713900000|2020-02-26 10:45:00|153149.9|153059.9|153277.9|153187.9|153288.2|153198.2|153108.4|153018.4|855
1582714200000|2020-02-26 10:50:00|153277.6|153187.6|153260.3|153170.3|153284.1|153194.1|153217.7|153127.7|815
1582714500000|2020-02-26 10:55:00|153261|153171|153312|153222|153313.5|153223.5|153230.9|153140.9|774
1582714800000|2020-02-26 11:00:00|153311.8|153221.8|153197.5|153107.5|153313.7|153223.7|153188.1|153098.1|724
1582715100000|2020-02-26 11:05:00|153196.9|153106.9|153082.2|152992.2|153197.5|153107.5|153010.6|152920.6|964
1582715400000|2020-02-26 11:10:00|153071.8|152981.8|153151.3|153061.3|153152|153062|153071.8|152981.8|876
1582715700000|2020-02-26 11:15:00|153151.7|153061.7|153009.7|152919.7|153154|153064|153008.3|152918.3|697
1582716000000|2020-02-26 11:20:00|153010.4|152920.4|152912|152822|153010.4|152920.4|152905.3|152815.3|752
1582716300000|2020-02-26 11:25:00|152912.7|152822.7|152695.7|152605.7|152912.7|152822.7|152648.3|152558.3|901
1582716600000|2020-02-26 11:30:00|152698.4|152608.4|152804.3|152714.3|152845.8|152755.8|152691|152601|780
1582716900000|2020-02-26 11:35:00|152803.3|152713.3|152690.6|152600.6|152823.7|152733.7|152681.3|152591.3|693
1582717200000|2020-02-26 11:40:00|152690|152600|152783.8|152693.8|152790.4|152700.4|152657.8|152567.8|850
1582717500000|2020-02-26 11:45:00|152784.9|152694.9|152759.8|152669.8|152824.1|152734.1|152725.1|152635.1|749
1582717800000|2020-02-26 11:50:00|152759.9|152669.9|152685.2|152595.2|152763.1|152673.1|152595.2|152505.2|854
1582718100000|2020-02-26 11:55:00|152684.2|152594.2|152632|152502|152708.8|152605.4|152563.7|152473.7|976
1582718400000|2020-02-26 12:00:00|152634.1|152504.1|151690.5|151560.5|153478.9|153286.2|151302.7|151108.3|1235
1582718700000|2020-02-26 12:05:00|151716.6|151578.5|151200.4|151070.4|151772.5|151632.5|151069.4|150943.3|1249
1582719000000|2020-02-26 12:10:00|151195.2|151065.2|151677.1|151547.1|151730.6|151627.7|151164.1|151034.1|1166
1582719300000|2020-02-26 12:15:00|151676.5|151546.5|151839.5|151749.5|152111.1|151977.6|151668.5|151546.5|1154
1582719600000|2020-02-26 12:20:00|151841.8|151751.8|151747.9|151617.9|151954.2|151854.8|151699.3|151569.3|985
1582719900000|2020-02-26 12:25:00|151750.1|151620.1|151574.1|151484.1|151763.2|151655.1|151507.5|151400.4|1068
1582720200000|2020-02-26 12:30:00|151573.9|151483.9|151674.2|151584.2|151696.9|151590.8|151571.9|151441.9|1035
1582720500000|2020-02-26 12:35:00|151677.3|151587.3|151648.5|151518.5|151711.5|151595.9|151631.8|151517.2|976
1582720800000|2020-02-26 12:40:00|151649.9|151519.9|151787.1|151697.1|151839|151727.4|151589.1|151470.4|1023
1582721100000|2020-02-26 12:45:00|151788.5|151698.5|151506|151416|151792.1|151702.1|151500.7|151397.2|970
1582721400000|2020-02-26 12:50:00|151504.9|151414.9|151444.1|151354.1|151510.3|151420.3|151383|151293|891
1582721700000|2020-02-26 12:55:00|151442.9|151352.9|151246.2|151156.2|151445.6|151355.6|151207.2|151117.2|1023
1582722000000|2020-02-26 13:00:00|151248.2|151158.2|151099.8|151009.8|151305.9|151215.9|151092.3|151002.3|1049
1582722300000|2020-02-26 13:05:00|151099.9|151009.9|151244|151154|151346|151256|151080.5|150990.5|1001
1582722600000|2020-02-26 13:10:00|151244.1|151154.1|151363.2|151273.2|151364.1|151274.1|151197.3|151107.3|1062
1582722900000|2020-02-26 13:15:00|151364.1|151274.1|151139.9|151049.9|151480.9|151390.9|151129.1|151039.1|1126
1582723200000|2020-02-26 13:20:00|151144.3|151054.3|151016|150926|151198.5|151108.5|151013.2|150923.2|1088
1582723500000|2020-02-26 13:25:00|151019.9|150929.9|151242.5|151152.5|151243.5|151153.5|151016.5|150926.5|1013
1582723800000|2020-02-26 13:30:00|151242.6|151152.6|151244.6|151154.6|151267.6|151177.6|151095.7|151005.7|996
1582724100000|2020-02-26 13:35:00|151246.5|151156.5|151401.5|151311.5|151407.2|151317.2|151205.6|151115.6|988
1582724400000|2020-02-26 13:40:00|151392.1|151302.1|151449.5|151359.5|151451.1|151361.1|151307.5|151217.5|1004
1582724700000|2020-02-26 13:45:00|151448.7|151358.7|151556.6|151466.6|151607.8|151517.8|151444.4|151354.4|969
1582725000000|2020-02-26 13:50:00|151553.2|151463.2|151663.6|151573.6|151708.3|151618.3|151551.7|151461.7|980
1582725300000|2020-02-26 13:55:00|151663.5|151573.5|151699.2|151609.2|151713.6|151623.6|151663.5|151573.5|880
1582725600000|2020-02-26 14:00:00|151697.8|151607.8|151562.4|151472.4|151721.6|151631.6|151504.1|151414.1|994
1582725900000|2020-02-26 14:05:00|151562.7|151472.7|151536.7|151446.7|151568.2|151478.2|151487.3|151397.3|1021
1582726200000|2020-02-26 14:10:00|151531.2|151441.2|151513.2|151423.2|151555.8|151465.8|151510|151420|821
1582726500000|2020-02-26 14:15:00|151511.3|151421.3|151645.9|151555.9|151650.7|151560.7|151509|151419|1003
1582726800000|2020-02-26 14:20:00|151642|151552|151742.6|151652.6|151778.6|151688.6|151571.7|151481.7|1100
1582727100000|2020-02-26 14:25:00|151741.4|151651.4|151788.3|151698.3|151815.8|151725.8|151736.8|151646.8|1055
1582727400000|2020-02-26 14:30:00|151787.8|151697.8|151771.2|151681.2|151816.6|151726.6|151757|151667|1307
1582727700000|2020-02-26 14:35:00|151776.9|151686.9|151667.5|151577.5|151803.3|151713.3|151631.5|151541.5|1247
1582728000000|2020-02-26 14:40:00|151665.7|151575.7|151531.1|151441.1|151722.3|151632.3|151529|151439|1178
1582728300000|2020-02-26 14:45:00|151532.2|151442.2|151588.1|151498.1|151633.7|151543.7|151528.5|151438.5|1315
1582728600000|2020-02-26 14:50:00|151588.2|151498.2|151371.3|151281.3|151589.4|151499.4|151364.3|151274.3|1300
1582728900000|2020-02-26 14:55:00|151371|151281|151550.2|151420.2|151564.4|151474.4|151240.5|151150.5|1225
1582729200000|2020-02-26 15:00:00|151548|151418|151455.7|151365.7|151553.7|151461.1|151444.1|151354.1|1024
1582729500000|2020-02-26 15:05:00|151457.8|151367.8|151408.5|151318.5|151503|151413|151403.2|151313.2|1273
1582729800000|2020-02-26 15:10:00|151408.7|151318.7|151234.1|151144.1|151426.4|151336.4|151234.1|151144.1|1099
1582730100000|2020-02-26 15:15:00|151236.2|151146.2|151238.5|151148.5|151322.1|151232.1|151164.8|151074.8|1275
1582730400000|2020-02-26 15:20:00|151238|151148|151107|151017|151243.8|151153.8|151093.8|151003.8|1153
1582730700000|2020-02-26 15:25:00|151106.9|151016.9|151046.9|150956.9|151112|151022|150849.5|150749.9|1255
1582731000000|2020-02-26 15:30:00|151045.5|150955.5|151024.3|150934.3|151092|151002|150975.7|150885.7|1275
1582731300000|2020-02-26 15:35:00|151025|150935|151100.5|151010.5|151100.5|151010.5|150964.5|150874.5|1095
1582731600000|2020-02-26 15:40:00|151097.3|151007.3|151130.4|151040.4|151187.1|151097.1|151077.4|150987.3|1072
1582731900000|2020-02-26 15:45:00|151129.6|151039.6|151304.2|151214.2|151328.9|151238.9|151120.4|151030.4|1135
1582732200000|2020-02-26 15:50:00|151305.3|151215.3|151360.6|151270.6|151363.2|151273.2|151229|151139|963
1582732500000|2020-02-26 15:55:00|151361.1|151271.1|151435.3|151345.3|151493.8|151403.8|151361.1|151271.1|1151
1582732800000|2020-02-26 16:00:00|151438|151348|151550.9|151460.9|151555.8|151465.8|151429.6|151339.6|1030
1582733100000|2020-02-26 16:05:00|151549.4|151459.4|151537|151447|151562.3|151472.3|151480.8|151390.8|1107
1582733400000|2020-02-26 16:10:00|151542.4|151452.4|151686|151596|151735.3|151645.3|151536.8|151446.8|1275
1582733700000|2020-02-26 16:15:00|151688.7|151598.7|151535.6|151445.6|151705.7|151615.7|151509.8|151419.8|1073
1582734000000|2020-02-26 16:20:00|151534.5|151444.5|151554.1|151464.1|151573.1|151483.1|151530|151440|1030
1582734300000|2020-02-26 16:25:00|151553.6|151463.6|151494.9|151404.9|151556.7|151466.7|151485.2|151395.2|1034
1582734600000|2020-02-26 16:30:00|151491.2|151401.2|151540.3|151450.3|151595.5|151505.5|151487.4|151397.4|1237
1582734900000|2020-02-26 16:35:00|151542.2|151452.2|151554.8|151464.8|151658.6|151568.6|151531.8|151441.8|1047
1582735200000|2020-02-26 16:40:00|151554.7|151464.7|151784.1|151694.1|151840.5|151750.5|151553.4|151463.4|1152
1582735500000|2020-02-26 16:45:00|151783.7|151693.7|151782.8|151692.8|151803.4|151713.4|151705.3|151615.3|1133
1582735800000|2020-02-26 16:50:00|151782.1|151692.1|151849.6|151759.6|151923|151833|151780.7|151690.7|1162
1582736100000|2020-02-26 16:55:00|151848.7|151758.7|151854.7|151764.7|151966.7|151876.7|151842.8|151752.8|1242
1582736400000|2020-02-26 17:00:00|151853.8|151763.8|152005.3|151915.3|152015.7|151925.7|151850.7|151760.7|1277
1582736700000|2020-02-26 17:05:00|152008.1|151918.1|152162.3|152072.3|152201.2|152101.2|152005.5|151915.5|1047
1582737000000|2020-02-26 17:10:00|152155.9|152065.9|152126.6|152036.6|152170.8|152068.5|152098.3|151969.3|1119
1582737300000|2020-02-26 17:15:00|152126.8|152036.8|152173.1|152083.1|152228.1|152138.1|152100.6|152010.6|1021
1582737600000|2020-02-26 17:20:00|152174.2|152084.2|152143.9|152053.9|152192.2|152102.2|152138.9|152048.9|1284
1582737900000|2020-02-26 17:25:00|152151.7|152061.7|152116.9|152026.9|152176.3|152086.3|152099.1|152009.1|1102
1582738200000|2020-02-26 17:30:00|152111.3|152021.3|152072.6|151942.6|152118.8|152028.8|151952.7|151833|1115
1582738500000|2020-02-26 17:35:00|152071.1|151941.1|152127.1|152037.1|152153.8|152056.7|151980.2|151866.6|1175
1582738800000|2020-02-26 17:40:00|152127|152037|152184.2|152094.2|152195.9|152105.9|152104|152014|1115
1582739100000|2020-02-26 17:45:00|152185.5|152095.5|152310.9|152220.9|152322.3|152232.3|152150.9|152060.9|1052
1582739400000|2020-02-26 17:50:00|152314.2|152224.2|152495.7|152405.7|152539.8|152449.8|152309.9|152219.9|1105
1582739700000|2020-02-26 17:55:00|152495.9|152405.9|152570.6|152480.6|152576.2|152486.2|152492.9|152402.9|1054
1582740000000|2020-02-26 18:00:00|152565.8|152475.8|152801.8|152711.8|152900.2|152809|152560.7|152470.7|832
1582740300000|2020-02-26 18:05:00|152802.6|152712.6|152816.8|152726.8|152830.5|152740.5|152760.5|152670.5|716
1582740600000|2020-02-26 18:10:00|152817.4|152727.4|152849.7|152759.7|152880.1|152790.1|152799.1|152709.1|652
1582740900000|2020-02-26 18:15:00|152849.6|152759.6|153025.3|152935.3|153081.7|152991.7|152816.8|152726.8|876
1582741200000|2020-02-26 18:20:00|153024.6|152934.6|153012.2|152922.2|153070.7|152980.7|153009.7|152919.7|916
1582741500000|2020-02-26 18:25:00|153012.9|152922.9|152753.9|152663.9|153023.6|152923.9|152692.5|152562.5|1013
1582741800000|2020-02-26 18:30:00|152755.6|152665.6|153110.7|153020.7|153260.1|153130.1|152753.3|152663.3|1068
1582742100000|2020-02-26 18:35:00|153111.7|153021.7|153181.7|153091.7|153248.2|153158.2|153081.9|152991.9|1070
1582742400000|2020-02-26 18:40:00|153183|153093|153167.4|153077.4|153241.4|153148.1|153137.6|153047.6|1113
1582742700000|2020-02-26 18:45:00|153167.8|153077.8|152847.4|152717.4|153180.5|153090.5|152824.9|152716.9|1062
1582743000000|2020-02-26 18:50:00|152847.1|152717.1|152977.7|152887.7|153028.9|152898.9|152832.4|152714.3|926
1582743300000|2020-02-26 18:55:00|152977.6|152887.6|153111.6|153021.6|153134.2|153044.2|152976|152886|955
1582743600000|2020-02-26 19:00:00|153112.1|153022.1|153101.7|153011.7|153139.9|153049.9|153037.6|152947.6|1050
1582743900000|2020-02-26 19:05:00|153101.9|153011.9|153016.3|152926.3|153104.5|153014.5|152974.6|152875.3|958
1582744200000|2020-02-26 19:10:00|153017.2|152927.2|152967|152877|153081.8|152991.8|152948.4|152827.6|975
1582744500000|2020-02-26 19:15:00|152966.6|152876.6|153061.5|152971.5|153073.1|152983.1|152964.8|152874.8|918
1582744800000|2020-02-26 19:20:00|153061|152971|152912.5|152822.5|153066.7|152976.7|152885|152788.2|779
1582745100000|2020-02-26 19:25:00|152909|152819|152916|152826|152916|152826|152750.3|152631.3|990
1582745400000|2020-02-26 19:30:00|152915.8|152825.8|152884.6|152794.6|152956.5|152866.5|152865.8|152775.8|1054
1582745700000|2020-02-26 19:35:00|152884.2|152794.2|152830.5|152740.5|152884.2|152794.2|152657.8|152543|1042
1582746000000|2020-02-26 19:40:00|152827|152737|152863.4|152773.4|152894.8|152804.8|152812.6|152703.8|937
1582746300000|2020-02-26 19:45:00|152862.9|152772.9|152878.5|152788.5|152890|152800|152787.8|152682|890
1582746600000|2020-02-26 19:50:00|152875.6|152785.6|152856.7|152766.7|152914.8|152824.8|152856.7|152746.1|1025
1582746900000|2020-02-26 19:55:00|152856.4|152766.4|153046.7|152956.7|153062.6|152972.6|152854|152764|995
1582747200000|2020-02-26 20:00:00|153046.1|152956.1|152995.4|152865.4|153052.3|152962.3|152949.7|152838.7|1087
1582747500000|2020-02-26 20:05:00|152992.6|152862.6|153028.5|152898.5|153043.5|152920|152982.2|152862.6|838
1582747800000|2020-02-26 20:10:00|153028.7|152898.7|152893.6|152803.6|153028.7|152898.7|152871.7|152754.3|1002
1582748100000|2020-02-26 20:15:00|152894|152804|152852.6|152762.6|152895.5|152805.5|152841.3|152734.5|892
1582748400000|2020-02-26 20:20:00|152852.9|152762.9|152930|152800|152932.9|152812|152837.2|152747.2|863
1582748700000|2020-02-26 20:25:00|152929.8|152799.8|152925.2|152795.2|152941.3|152819.5|152896.9|152789.1|756
1582749000000|2020-02-26 20:30:00|152895.8|152805.8|152938.1|152808.1|152939.7|152832|152878.3|152748.3|915
1582749300000|2020-02-26 20:35:00|152936.5|152806.5|152947.5|152817.5|152962.3|152865.2|152889.5|152759.5|794
1582749600000|2020-02-26 20:40:00|152947.8|152817.8|152941.1|152851.1|152968.1|152861.3|152919.5|152813.1|630
1582749900000|2020-02-26 20:45:00|152939.2|152849.2|152943.7|152853.7|152966.3|152862.2|152923.3|152821.4|557
1582750200000|2020-02-26 20:50:00|152943.8|152853.8|152926|152836|152957|152867|152908.8|152818.8|703
1582750500000|2020-02-26 20:55:00|152926.3|152836.3|152879.7|152789.7|152945.6|152855.6|152822.6|152732.6|781
1582750800000|2020-02-26 21:00:00|152882.8|152792.8|152885.4|152755.4|152950.9|152852.2|152834.9|152743.9|722
1582751100000|2020-02-26 21:05:00|152884.4|152754.4|152858.4|152768.4|152986.1|152896.1|152858.4|152752.9|609
1582751400000|2020-02-26 21:10:00|152858.9|152768.9|152843.3|152753.3|152968.8|152861.2|152836|152746|543
1582751700000|2020-02-26 21:15:00|152843.4|152753.4|152943.9|152813.9|152964.4|152845.2|152835.4|152745.4|360
1582752000000|2020-02-26 21:20:00|152945.2|152815.2|152945.3|152815.3|152963.9|152856.2|152904.8|152798.6|186
1582752300000|2020-02-26 21:25:00|152941.7|152811.7|152950.8|152820.8|152970.2|152862.8|152910.6|152803.4|286
1582752600000|2020-02-26 21:30:00|152958.1|152828.1|152922|152832|152973.4|152843.4|152903.5|152777.5|380
1582752900000|2020-02-26 21:35:00|152919.2|152829.2|152960.9|152830.9|152977.8|152847.8|152919.2|152805.2|397
1582753200000|2020-02-26 21:40:00|152961.3|152831.3|152983.1|152853.1|152987.7|152857.7|152940.5|152810.5|228
1582753500000|2020-02-26 21:45:00|152983.3|152853.3|153098.5|152928.5|153131.5|152950.7|152980.2|152850.2|267
1582753800000|2020-02-26 21:50:00|153096.7|152927.4|153158.3|153026.7|153195.8|153038.6|153096.7|152921.9|440
1582754100000|2020-02-26 21:55:00|153185.9|153001.4|153283.7|152982.6|153340.5|153148.1|153182.2|152922.9|345
1582754400000|2020-02-26 22:00:00|153294|152978.5|153339|152825.9|153339|152978.5|153281.2|152756.2|40
1582754700000|2020-02-26 22:05:00|153304|152853|153264.9|152803|153363.1|152853|153251.9|152719.8|104
1582755000000|2020-02-26 22:10:00|153274.2|152733|153269.6|152772.3|153400.6|152817.3|153236.2|152679.9|246
1582755300000|2020-02-26 22:15:00|153278.2|152760.5|153237|152803|153278.2|152826.7|153235.4|152760|60
1582755600000|2020-02-26 22:20:00|153235.4|152826.8|153237|152803|153274.6|152826.8|153228.7|152765.4|108
1582755900000|2020-02-26 22:25:00|153230.3|152813.7|153245.3|152797.6|153283|152825.7|153219|152757|67
1582756200000|2020-02-26 22:30:00|153251.9|152792.5|153238.8|152790.9|153259.9|152818.6|153214.6|152763|154
1582756500000|2020-02-26 22:35:00|153212.1|152819.6|153211|152818.1|153286|152820.5|153210.4|152765.9|181
1582756800000|2020-02-26 22:40:00|153237|152800.2|153229.7|152809.9|153261.7|152820.2|153186|152764.3|230
1582757100000|2020-02-26 22:45:00|153230.3|152809.1|153254.9|152795.5|153268.8|152827.8|153221.3|152763.7|163
1582757400000|2020-02-26 22:50:00|153263.9|152780.2|153239.8|152805.9|153264.1|152819.3|153215.3|152756|129
1582757700000|2020-02-26 22:55:00|153250.3|152799.6|153234.5|152825.5|153263.3|152886.2|153169.7|152774.7|256
1582758000000|2020-02-26 23:00:00|153249.4|152809.3|153216.9|152858.7|153249.4|152902.9|153152.5|152804.5|371
1582758300000|2020-02-26 23:05:00|153216.6|152858.9|153129.5|152871.7|153222.4|152895.7|153101.6|152817|385
1582758600000|2020-02-26 23:10:00|153125.2|152875.1|153021|152857|153164.2|152879.5|153009|152801.6|277
1582758900000|2020-02-26 23:15:00|153059.3|152824.4|153028.5|152813.6|153079.8|152856|153009.5|152774.5|295
1582759200000|2020-02-26 23:20:00|153027.5|152812.5|153034.8|152809.2|153051.4|152856|152990.6|152779.5|327
1582759500000|2020-02-26 23:25:00|153035|152805.1|153012.7|152806.4|153051.5|152843.1|152981|152776.1|246
1582759800000|2020-02-26 23:30:00|153019.1|152801.6|152994.7|152774.7|153043.5|152835.9|152982|152761.9|282
1582760100000|2020-02-26 23:35:00|153000.2|152771.3|152949.4|152782|153059.5|152863.7|152918.2|152709.5|455
1582760400000|2020-02-26 23:40:00|152950.8|152782.8|152965.4|152786|152978.7|152798.1|152904.4|152774.4|275
1582760700000|2020-02-26 23:45:00|152956|152788.9|152933.6|152770.8|152978.6|152795.5|152924.1|152760.7|275
1582761000000|2020-02-26 23:50:00|152934.5|152770.6|152940.3|152730|152978.5|152791.9|152910.9|152701.8|275
1582761300000|2020-02-26 23:55:00|152944.1|152731.8|152906.6|152717.9|152973.9|152782.9|152900.2|152709.9|331
1582761600000|2020-02-27 00:00:00|152908.9|152719.5|152913|152778.4|153039.2|152896.7|152892.8|152716.2|579
1582761900000|2020-02-27 00:05:00|152914.7|152779.9|152923.8|152776.9|152994.7|152852.5|152897.3|152752|634
1582762200000|2020-02-27 00:10:00|152924.9|152779|152919.7|152775|152940.9|152809.4|152904|152763.3|421
1582762500000|2020-02-27 00:15:00|152919.1|152773.7|152798.5|152654.7|152927.6|152780.6|152777.1|152577.3|467
1582762800000|2020-02-27 00:20:00|152800.7|152656.4|152843.3|152699.1|152854.8|152718.9|152792.7|152636.8|321
1582763100000|2020-02-27 00:25:00|152838.3|152708.3|152907.4|152777.4|152962.8|152803.5|152831.5|152688.3|225
1582763400000|2020-02-27 00:30:00|152919|152789|152809.1|152662.3|153049.2|152838.9|152793.8|152588.2|320
1582763700000|2020-02-27 00:35:00|152807.4|152646.8|152810.1|152680.1|152870.3|152726.6|152783.3|152596.1|318
1582764000000|2020-02-27 00:40:00|152816.4|152686.4|152780.3|152650.3|152823.7|152688.1|152776|152646|197
1582764300000|2020-02-27 00:45:00|152778.7|152648.7|152825.9|152695.9|152882|152710.6|152768|152636.2|297
1582764600000|2020-02-27 00:50:00|152825.8|152695.8|152807.2|152673.2|152837.1|152695.8|152793.9|152655.1|258
1582764900000|2020-02-27 00:55:00|152805.6|152674.6|152802.7|152655.2|152825.3|152695.3|152781|152640.1|295
1582765200000|2020-02-27 01:00:00|152801.1|152657|152811.3|152674.1|152824.9|152694.9|152712|152567|516
1582765500000|2020-02-27 01:05:00|152810.8|152680.8|153007|152817.7|153015.2|152825.8|152797.2|152658.6|440
1582765800000|2020-02-27 01:10:00|153008.6|152817.8|153185|153000.9|153336.9|153078.4|152957|152773.5|818
1582766100000|2020-02-27 01:15:00|153187.2|152996.9|153066.7|152898.5|153187.2|152996.9|152988.5|152765.1|638
1582766400000|2020-02-27 01:20:00|153065.3|152904.5|153094.8|152931.6|153128.2|152948.7|153065.3|152893.2|376
1582766700000|2020-02-27 01:25:00|153091.5|152928.3|153133.9|152984.3|153242.5|153017.9|153079.1|152920.2|452
1582767000000|2020-02-27 01:30:00|153143|152973.8|153130.9|152962.1|153156.9|152993.2|153093.9|152908.3|551
1582767300000|2020-02-27 01:35:00|153129.1|152960.3|153214.1|153011.1|153346.4|153142.6|153106.8|152931.4|844
1582767600000|2020-02-27 01:40:00|153210.4|153010.7|153172.4|152965.4|153246.1|153015.6|153134.1|152955.4|884
1582767900000|2020-02-27 01:45:00|153171.5|152961.6|153058.8|152891.7|153227.4|153001.8|153023|152882.4|949
1582768200000|2020-02-27 01:50:00|153059|152890.3|153118|152840|153186.4|152893.4|153030.4|152823.6|845
1582768500000|2020-02-27 01:55:00|153108.2|152840.5|153187.7|153018.2|153248.9|153031.2|153095.4|152836.9|521
1582768800000|2020-02-27 02:00:00|153187.5|153018.8|153141.8|152981.6|153206.8|153035.6|153131|152964.5|591
1582769100000|2020-02-27 02:05:00|153142.8|152981|153078.3|152907.8|153159.9|153027.2|153062.2|152868.5|496
1582769400000|2020-02-27 02:10:00|153075.3|152906.4|153080.4|152892.8|153115.9|152952.4|153062.2|152880.7|430
1582769700000|2020-02-27 02:15:00|153078.4|152893.9|152884|152723.3|153113.4|152904.4|152876.1|152685.6|679
1582770000000|2020-02-27 02:20:00|152883.9|152730.6|152892.1|152678.9|152912.4|152752.3|152836.7|152657.1|832
1582770300000|2020-02-27 02:25:00|152891.1|152682.4|152884.8|152691.9|152929.1|152742.4|152864.8|152666.4|510
1582770600000|2020-02-27 02:30:00|152887.7|152692.1|152885.8|152705|152917.6|152720.8|152866.7|152674.4|404
1582770900000|2020-02-27 02:35:00|152885.7|152705.1|152874.9|152684|152922.5|152721.1|152861.8|152678|328
1582771200000|2020-02-27 02:40:00|152878.1|152685.6|153058.3|152830.8|153162.4|152964.4|152869.2|152678.1|451
1582771500000|2020-02-27 02:45:00|153056.5|152834.6|153013.4|152827.1|153079.5|152850|153007.6|152791.5|651
1582771800000|2020-02-27 02:50:00|153008.6|152827.3|152992.6|152792.1|153008.7|152827.3|152967.1|152772.9|378
1582772100000|2020-02-27 02:55:00|152990.3|152787|152996.4|152802.9|153011.4|152809.2|152975.2|152765.7|407
1582772400000|2020-02-27 03:00:00|152995.3|152802|152990.3|152802.6|153041.4|152837.1|152988.5|152766.5|678
1582772700000|2020-02-27 03:05:00|152989.6|152802.1|153031.2|152842.3|153055.8|152870.2|152938.6|152780.4|559
1582773000000|2020-02-27 03:10:00|153031.1|152842.5|153043.7|152859.5|153050.8|152869.3|153020.8|152814.2|611
1582773300000|2020-02-27 03:15:00|153045.2|152859.9|153051.4|152859.5|153068.4|152868.7|153023|152825.2|408
1582773600000|2020-02-27 03:20:00|153045.9|152860.3|153047.3|152851.2|153066.3|152879.2|152991.9|152826.1|361
1582773900000|2020-02-27 03:25:00|153060.7|152847.7|153041.8|152851.2|153067.3|152874.1|153003|152834.7|311
1582774200000|2020-02-27 03:30:00|153044.1|152852.2|152939.6|152809.6|153071.5|152892.8|152933|152803|464
1582774500000|2020-02-27 03:35:00|152919.2|152789.2|153092.6|152916.6|153128.3|152960.5|152919.2|152789.2|509
1582774800000|2020-02-27 03:40:00|153102|152914.3|153123.6|152957.8|153136.6|152969.1|153070.7|152889.6|593
1582775100000|2020-02-27 03:45:00|153125.9|152959|153138.1|153007.8|153158.7|153020.3|153103.2|152940.6|424
1582775400000|2020-02-27 03:50:00|153137.8|153007.4|153139.4|153008.8|153154.2|153024.2|153137.4|153007.4|163
1582775700000|2020-02-27 03:55:00|153147.1|153017.1|153101.2|152943.3|153149.9|153019.9|153070|152918|837
1582776000000|2020-02-27 04:00:00|153098.2|152937.1|153116.3|152939.5|153125.7|152966.8|153035|152882|330
1582776300000|2020-02-27 04:05:00|153122.5|152941.3|153111.3|152942.2|153124.2|152964.7|153065.7|152894.2|347
1582776600000|2020-02-27 04:10:00|153111|152940.3|153118|152942|153138.5|152967.7|153105.4|152926.4|389
1582776900000|2020-02-27 04:15:00|153118.2|152942.1|153050.7|152904|153139|152967|153043.5|152895|422
1582777200000|2020-02-27 04:20:00|153047.4|152909|153131.9|152992.7|153155.9|153005.7|153033.4|152898|252
1582777500000|2020-02-27 04:25:00|153129.4|152990.8|153134.3|153002.6|153150.8|153010.3|153085.6|152976.5|261
1582777800000|2020-02-27 04:30:00|153135.6|153004.3|153139.3|152993.1|153141.4|153011.1|153126.7|152991.5|244
1582778100000|2020-02-27 04:35:00|153136.4|153000|153138.1|153004.3|153156.6|153026.6|153131|152987.6|267
1582778400000|2020-02-27 04:40:00|153142.1|153003.3|153122.6|152992.6|153149.2|153012.5|153107.6|152977.6|170
1582778700000|2020-02-27 04:45:00|153107.6|152977.6|153136.1|153006.1|153145.1|153013.4|153107.6|152977.6|207
1582779000000|2020-02-27 04:50:00|153136|153006|153122.5|152992.5|153141.2|153010.8|153118.5|152988.5|146
1582779300000|2020-02-27 04:55:00|153116.7|152986.7|153278.5|153148.5|153301.8|153163.8|153116.7|152986.7|313
1582779600000|2020-02-27 05:00:00|153284.9|153154.9|153192.9|153062.9|153284.9|153174|153174|153042.7|338
1582779900000|2020-02-27 05:05:00|153192.2|153062.2|153240.4|153087.3|153261.1|153102|152997.6|152811.3|379
1582780200000|2020-02-27 05:10:00|153238.3|153083.2|153199.8|153051.5|153278.1|153122|153145.8|153015.8|434
1582780500000|2020-02-27 05:15:00|153199.6|153052.7|153117.9|152896.3|153205.2|153059.8|153088.2|152880.4|626
1582780800000|2020-02-27 05:20:00|153113.2|152889.7|153054.5|152909.3|153130.9|152950.2|153048.4|152876.5|812
1582781100000|2020-02-27 05:25:00|153052.6|152911.7|153008.4|152840.9|153080.6|152922.3|152931.4|152801.4|560
1582781400000|2020-02-27 05:30:00|153008.1|152840.1|152990|152846|153127.4|152997.4|152967.9|152817.3|576
1582781700000|2020-02-27 05:35:00|152991.3|152846.4|152937.3|152787.9|152991.7|152849.6|152906.3|152770.7|245
1582782000000|2020-02-27 05:40:00|152930.2|152791.1|153045.9|152900|153085.6|152928.4|152894.1|152738.6|465
1582782300000|2020-02-27 05:45:00|153038.7|152899.1|152928|152787.5|153060|152917.4|152907.5|152750.3|597
1582782600000|2020-02-27 05:50:00|152937.1|152782|153001|152836.8|153027.2|152893.2|152935.1|152782|499
1582782900000|2020-02-27 05:55:00|153003.4|152833.9|152964.3|152789.7|153068.8|152918.1|152932.7|152770.9|577
1582783200000|2020-02-27 06:00:00|152962.2|152786.1|152977.6|152767.7|153223.6|153075.7|152883.2|152728.5|819
1582783500000|2020-02-27 06:05:00|152979.7|152767.2|153104|152974|153117.6|152987.6|152897.3|152747.2|885
1582783800000|2020-02-27 06:10:00|153113|152983|153110.7|152980.7|153122.6|153016.3|153068.3|152960|322
1582784100000|2020-02-27 06:15:00|153108.4|152978.4|153131.7|153001.7|153203.5|153066.4|153103.1|152973.1|391
1582784400000|2020-02-27 06:20:00|153131.4|153001.4|153121.3|152991.3|153154.5|153024.5|153112.3|152982.3|283
1582784700000|2020-02-27 06:25:00|153119.3|152989.3|153215.4|153085.4|153218.6|153088.6|153073.6|152965.2|365
1582785000000|2020-02-27 06:30:00|153188.8|153098.8|153091.4|152961.4|153215.7|153098.8|153064.6|152916.1|552
1582785300000|2020-02-27 06:35:00|153092.7|152962.7|152795.3|152665.3|153099.1|152966.2|152782.7|152631.4|418
1582785600000|2020-02-27 06:40:00|152796.6|152666.6|152719.7|152589.7|152933.4|152764.7|152713.7|152583.7|561
1582785900000|2020-02-27 06:45:00|152721.9|152591.9|152648.2|152518.2|152746|152616|152597.2|152469.8|466
1582786200000|2020-02-27 06:50:00|152646.8|152516.8|152524.4|152394.4|152660.6|152530.6|152484|152354|529
1582786500000|2020-02-27 06:55:00|152525.8|152395.8|152498.3|152368.3|152551.3|152421.3|152489.5|152359.5|452
1582786800000|2020-02-27 07:00:00|152498.9|152368.9|152572.2|152442.2|152593.7|152471.3|152416.9|152302.9|1080
1582787100000|2020-02-27 07:05:00|152572.1|152442.1|152505.6|152375.6|152597.9|152477.2|152432|152326.2|1004
1582787400000|2020-02-27 07:10:00|152500.3|152370.3|152577.1|152487.1|152642.3|152530|152478.5|152351.4|974
1582787700000|2020-02-27 07:15:00|152576.3|152486.3|152607.6|152517.6|152690.2|152600.2|152530.1|152418.7|938
1582788000000|2020-02-27 07:20:00|152607.4|152517.4|152615.2|152525.2|152686.7|152596.7|152503.7|152403.4|942
1582788300000|2020-02-27 07:25:00|152613.8|152523.8|152747.3|152657.3|152808.3|152693.6|152573|152483|1061
1582788600000|2020-02-27 07:30:00|152745.4|152655.4|152551.2|152461.2|152752.3|152662.3|152548.3|152458.3|1055
1582788900000|2020-02-27 07:35:00|152550.8|152460.8|152589.3|152499.3|152730.1|152640.1|152504.9|152414.9|1200
1582789200000|2020-02-27 07:40:00|152587.6|152497.6|152797|152707|152849|152759|152567|152477|1182
1582789500000|2020-02-27 07:45:00|152795.8|152705.8|152774.3|152684.3|152844.5|152754.5|152726.3|152636.3|971
1582789800000|2020-02-27 07:50:00|152774.2|152684.2|152786.2|152696.2|152925.9|152835.9|152758.7|152668.7|973
1582790100000|2020-02-27 07:55:00|152785.6|152695.6|152735|152645|152860.9|152770.9|152652.7|152562.7|980
1582790400000|2020-02-27 08:00:00|152733.1|152643.1|152854.8|152764.8|152902.6|152812.6|152648.4|152558.4|1058
1582790700000|2020-02-27 08:05:00|152853.4|152763.4|152974.8|152884.8|153061.8|152971.8|152803.6|152713.6|1222
1582791000000|2020-02-27 08:10:00|152974.4|152884.4|153229.5|153139.5|153230.8|153140.8|152900.5|152810.5|1197
1582791300000|2020-02-27 08:15:00|153230.3|153140.3|153056.4|152966.4|153230.4|153140.4|152911.8|152821.8|1144
1582791600000|2020-02-27 08:20:00|153056.8|152966.8|153071.8|152981.8|153183.1|153093.1|152956.2|152866.2|1094
1582791900000|2020-02-27 08:25:00|153070.8|152980.8|153008.4|152918.4|153168.6|153078.6|153008.4|152918.4|1064
1582792200000|2020-02-27 08:30:00|153011|152921|153037.2|152947.2|153162.8|153072.8|153004.3|152914.3|1198
1582792500000|2020-02-27 08:35:00|153035.2|152945.2|153017|152927|153069.3|152979.3|152952.6|152862.6|1086
1582792800000|2020-02-27 08:40:00|153015.9|152925.9|153173.9|153083.9|153198.5|153108.5|152954.9|152864.9|1177
1582793100000|2020-02-27 08:45:00|153175.5|153085.5|153362.2|153272.2|153410|153320|153134.7|153044.7|1213
1582793400000|2020-02-27 08:50:00|153364.8|153274.8|153309.8|153219.8|153385|153295|153129.4|153039.4|1250
1582793700000|2020-02-27 08:55:00|153307.2|153217.2|153273.2|153183.2|153385.6|153295.6|153208.9|153118.9|1152
1582794000000|2020-02-27 09:00:00|153263.2|153173.2|153207.3|153117.3|153345.4|153255.4|153077.8|152987.8|1105
1582794300000|2020-02-27 09:05:00|153206.1|153116.1|153384.9|153294.9|153387.2|153297.2|153202.9|153112.9|1035
1582794600000|2020-02-27 09:10:00|153383.5|153293.5|153725|153635|153787.5|153697.5|153351.8|153261.8|1193
1582794900000|2020-02-27 09:15:00|153725.2|153635.2|153846|153756|153882.4|153792.4|153696.7|153606.7|1068
1582795200000|2020-02-27 09:20:00|153845.5|153755.5|153798.4|153708.4|153865.9|153775.9|153726.9|153636.9|1119
1582795500000|2020-02-27 09:25:00|153799.5|153709.5|153816.8|153686.8|153828.6|153738.6|153765.6|153668|1043
1582795800000|2020-02-27 09:30:00|153822.5|153692.5|153795.9|153705.9|153914.4|153824.4|153793.8|153686.8|1067
1582796100000|2020-02-27 09:35:00|153796.4|153706.4|153822.1|153732.1|153923|153833|153790.9|153700.9|1102
1582796400000|2020-02-27 09:40:00|153822.3|153732.3|153809.2|153719.2|153832.6|153742.6|153751|153661|723
1582796700000|2020-02-27 09:45:00|153808.5|153718.5|153853.9|153763.9|153978.3|153888.3|153808.5|153705.9|970
1582797000000|2020-02-27 09:50:00|153854.6|153764.6|153829.2|153739.2|153920|153830|153819.9|153729.9|978
1582797300000|2020-02-27 09:55:00|153828.9|153738.9|153787.1|153697.1|153875|153785|153766.1|153676.1|836
1582797600000|2020-02-27 10:00:00|153785.9|153695.9|153764.3|153674.3|153818.8|153728.8|153732.9|153642.9|922
1582797900000|2020-02-27 10:05:00|153764.9|153674.9|153680|153590|153787.7|153697.7|153678|153588|977
1582798200000|2020-02-27 10:10:00|153678.4|153588.4|153725.6|153635.6|153734.7|153644.7|153663.9|153573.9|984
1582798500000|2020-02-27 10:15:00|153722.4|153632.4|153674.9|153584.9|153743.8|153653.8|153674|153584|847
1582798800000|2020-02-27 10:20:00|153675.1|153585.1|153782.4|153692.4|153791.9|153701.9|153674.6|153584.6|779
1582799100000|2020-02-27 10:25:00|153781.9|153691.9|153802.1|153712.1|153832|153742|153737.6|153647.6|965
1582799400000|2020-02-27 10:30:00|153803.1|153713.1|153686.5|153596.5|153803.6|153713.6|153660|153570|899
1582799700000|2020-02-27 10:35:00|153685.8|153595.8|153608.2|153518.2|153692|153602|153576.1|153486.1|1012
1582800000000|2020-02-27 10:40:00|153606.4|153516.4|153542.6|153452.6|153621.1|153531.1|153476.6|153386.6|905
1582800300000|2020-02-27 10:45:00|153542.9|153452.9|153729.3|153639.3|153783|153693|153505|153415|838
1582800600000|2020-02-27 10:50:00|153724.7|153634.7|153602.2|153512.2|153748.3|153658.3|153568.3|153478.3|903
1582800900000|2020-02-27 10:55:00|153601.1|153511.1|153718.6|153588.6|153726.9|153626.2|153515.8|153425.8|1024
1582801200000|2020-02-27 11:00:00|153720.1|153590.1|153718.6|153628.6|153740.1|153650.1|153667.4|153577.4|803
1582801500000|2020-02-27 11:05:00|153715.2|153625.2|153800.1|153710.1|153814.1|153724.1|153701.9|153611.9|1019
1582801800000|2020-02-27 11:10:00|153800|153710|153770|153680|153802.4|153712.4|153758.5|153668.5|838
1582802100000|2020-02-27 11:15:00|153769.6|153679.6|153754.6|153664.6|153781|153691|153718.1|153628.1|1029
1582802400000|2020-02-27 11:20:00|153754.5|153664.5|153773.8|153683.8|153781.6|153691.6|153735.1|153645.1|971
1582802700000|2020-02-27 11:25:00|153773.7|153683.7|153754.7|153664.7|153785.1|153695.1|153751|153661|652
1582803000000|2020-02-27 11:30:00|153759.5|153669.5|153826.1|153736.1|153831.1|153741.1|153712.3|153622.3|707
1582803300000|2020-02-27 11:35:00|153825.9|153735.9|153694.6|153604.6|153827.9|153737.9|153654.4|153564.4|987
1582803600000|2020-02-27 11:40:00|153694.9|153604.9|153695.9|153605.9|153729.5|153639.5|153638.1|153548.1|888
1582803900000|2020-02-27 11:45:00|153696.4|153606.4|153579|153489|153700.5|153610.5|153566.5|153476.5|812
1582804200000|2020-02-27 11:50:00|153578.6|153488.6|153567.7|153477.7|153626.9|153536.9|153561.6|153471.6|821
1582804500000|2020-02-27 11:55:00|153567.1|153477.1|153561.3|153471.3|153650.4|153560.4|153531.3|153441.3|902
1582804800000|2020-02-27 12:00:00|153562.8|153472.8|153573.5|153483.5|153587.1|153497.1|153523.4|153433.4|1040
1582805100000|2020-02-27 12:05:00|153570.2|153480.2|153424.7|153334.7|153595.4|153505.4|153414.8|153324.8|837
1582805400000|2020-02-27 12:10:00|153424.9|153334.9|153454.2|153364.2|153487|153397|153417.3|153327.3|742
1582805700000|2020-02-27 12:15:00|153461|153371|153616.7|153526.7|153643.3|153535.1|153392.7|153302.7|866
1582806000000|2020-02-27 12:20:00|153616.5|153526.5|153640.9|153550.9|153644.9|153554.9|153557.2|153467.2|737
1582806300000|2020-02-27 12:25:00|153642.3|153552.3|153722.2|153632.2|153735.4|153645.4|153642.3|153552.3|746
1582806600000|2020-02-27 12:30:00|153722.6|153632.6|153653|153563|153840.8|153750.8|153564.3|153448.5|1074
1582806900000|2020-02-27 12:35:00|153649.8|153559.8|153628.2|153538.2|153686.8|153581.9|153585.3|153479.2|800
1582807200000|2020-02-27 12:40:00|153628.1|153538.1|153603.3|153513.3|153654.9|153564.9|153576|153486|864
1582807500000|2020-02-27 12:45:00|153607|153517|153412.3|153322.3|153619|153529|153393.9|153303.9|985
1582807800000|2020-02-27 12:50:00|153412.1|153322.1|153380.3|153290.3|153414.1|153324.1|153278.4|153188.4|1046
1582808100000|2020-02-27 12:55:00|153380.5|153290.5|153449.1|153359.1|153449.6|153359.6|153341.7|153251.7|711
1582808400000|2020-02-27 13:00:00|153448.4|153358.4|153456.4|153366.4|153469.8|153379.8|153406.7|153316.7|976
1582808700000|2020-02-27 13:05:00|153457.9|153367.9|153631.1|153541.1|153631.5|153541.5|153423.2|153333.2|978
1582809000000|2020-02-27 13:10:00|153631.8|153541.8|153657|153567|153672.1|153582.1|153595|153505|872
1582809300000|2020-02-27 13:15:00|153654.8|153564.8|153741.5|153651.5|153774.2|153684.2|153588.2|153498.2|946
1582809600000|2020-02-27 13:20:00|153741|153651|153786.4|153696.4|153899.7|153809.7|153732.8|153642.8|1030
1582809900000|2020-02-27 13:25:00|153783.7|153693.7|153865.9|153702.9|153887.4|153739.5|153720.8|153596.3|814
1582810200000|2020-02-27 13:30:00|153866|153702.4|153875|153785|153885.5|153795.5|153751.3|153661.3|914
1582810500000|2020-02-27 13:35:00|153874.6|153784.6|153913.4|153823.4|153931.1|153841.1|153866.8|153776.8|996
1582810800000|2020-02-27 13:40:00|153913.3|153823.3|153944.4|153854.4|153965.7|153875.7|153892.1|153802.1|862
1582811100000|2020-02-27 13:45:00|153945.8|153855.8|154148.9|154058.9|154150.2|154060.2|153945.2|153855.2|1014
1582811400000|2020-02-27 13:50:00|154151.8|154061.8|154284.5|154194.5|154379.8|154289.8|154147.7|154057.7|1221
1582811700000|2020-02-27 13:55:00|154285.8|154195.8|154215.8|154125.8|154287.8|154197.8|154114.5|154024.5|1128
1582812000000|2020-02-27 14:00:00|154214.7|154124.7|154138|154048|154275.3|154185.3|154090|154000|1104
1582812300000|2020-02-27 14:05:00|154136.7|154046.7|154215.1|154125.1|154257.9|154167.9|154071.2|153981.2|1139
1582812600000|2020-02-27 14:10:00|154215.3|154125.3|154359.6|154269.6|154384|154294|154213.3|154123.3|1158
1582812900000|2020-02-27 14:15:00|154358.7|154268.7|154370.3|154280.3|154404.8|154314.8|154214.2|154124.2|1064
1582813200000|2020-02-27 14:20:00|154379.8|154289.8|154398.5|154308.5|154416.4|154326.4|154363|154273|1011
1582813500000|2020-02-27 14:25:00|154398|154308|154428.9|154338.9|154429.4|154339.4|154346.4|154256.4|1105
1582813800000|2020-02-27 14:30:00|154429.4|154339.4|154439.7|154349.7|154596.5|154506.5|154414.8|154324.8|1199
1582814100000|2020-02-27 14:35:00|154439.5|154349.5|154398.5|154308.5|154549.5|154459.5|154366.3|154276.3|1274
1582814400000|2020-02-27 14:40:00|154399.9|154309.9|154353.5|154263.5|154421.8|154331.8|154223.5|154133.5|1360
1582814700000|2020-02-27 14:45:00|154353.4|154263.4|154577.4|154487.4|154579|154489|154353.4|154263.4|1280
1582815000000|2020-02-27 14:50:00|154578|154488|154374.1|154284.1|154602|154512|154363.1|154273.1|1181
1582815300000|2020-02-27 14:55:00|154371.9|154281.9|154279.6|154189.6|154447.9|154357.9|154252.4|154162.4|1151
1582815600000|2020-02-27 15:00:00|154291|154201|154284|154194|154410.4|154320.4|154231.5|154141.5|1154
1582815900000|2020-02-27 15:05:00|154285.6|154195.6|154244.7|154154.7|154397.7|154307.7|154227.8|154137.8|1235
1582816200000|2020-02-27 15:10:00|154243.1|154153.1|154166.3|154076.3|154292|154202|154162.4|154072.4|1248
1582816500000|2020-02-27 15:15:00|154169.1|154079.1|154273.6|154183.6|154305.5|154215.5|154134.6|154044.6|1266
1582816800000|2020-02-27 15:20:00|154274.5|154184.5|154340.2|154250.2|154362.6|154272.6|154259.7|154169.7|1163
1582817100000|2020-02-27 15:25:00|154346.3|154256.3|154529.7|154439.7|154537.6|154447.6|154332.1|154242.1|1137
1582817400000|2020-02-27 15:30:00|154533.4|154443.4|154598.4|154508.4|154670|154580|154520.7|154430.7|1235
1582817700000|2020-02-27 15:35:00|154596.2|154506.2|154666.3|154576.3|154921.3|154831.3|154574.5|154484.5|1261
1582818000000|2020-02-27 15:40:00|154666.7|154576.7|154745.8|154655.8|154769|154679|154664|154574|1221
1582818300000|2020-02-27 15:45:00|154746.3|154656.3|154416.8|154326.8|154770.8|154680.8|154408.6|154318.6|1175
1582818600000|2020-02-27 15:50:00|154417.1|154327.1|154538.3|154448.3|154631.6|154541.6|154324.7|154234.7|1147
1582818900000|2020-02-27 15:55:00|154533.3|154443.3|154470|154380|154691.2|154601.2|154418.1|154328.1|1281
1582819200000|2020-02-27 16:00:00|154469.6|154379.6|154372.6|154282.6|154565.7|154475.7|154370.4|154280.4|1221
1582819500000|2020-02-27 16:05:00|154375.3|154285.3|153921.7|153831.7|154424.5|154334.5|153897.5|153807.5|1316
1582819800000|2020-02-27 16:10:00|153918.9|153828.9|153912.7|153822.7|154081.8|153966.3|153719.1|153629.1|1343
1582820100000|2020-02-27 16:15:00|153913.9|153823.9|153870.3|153780.3|154066.7|153976.7|153843.8|153753.8|1204
1582820400000|2020-02-27 16:20:00|153869.7|153779.7|153944.7|153854.7|153998.1|153893.4|153859.3|153769.3|1206
1582820700000|2020-02-27 16:25:00|153944.2|153854.2|154010.6|153920.6|154170.2|154080.2|153942.8|153852.8|1220
1582821000000|2020-02-27 16:30:00|154014.4|153924.4|154083.5|153993.5|154153.2|154026.9|153987.1|153897.1|1049
1582821300000|2020-02-27 16:35:00|154080.6|153990.6|154113.9|154023.9|154192.3|154102.3|154070|153980|1164
1582821600000|2020-02-27 16:40:00|154115.3|154025.3|154142.2|154052.2|154174.9|154084.9|154020.3|153930.3|1192
1582821900000|2020-02-27 16:45:00|154142.4|154052.4|153998.3|153908.3|154207.2|154117.2|153970.3|153880.3|1261
1582822200000|2020-02-27 16:50:00|153998.4|153908.4|154181|154091|154200.4|154096.1|153883.8|153793.8|1273
1582822500000|2020-02-27 16:55:00|154184|154094|154038.9|153948.9|154284.8|154194.8|153971|153881|1217
1582822800000|2020-02-27 17:00:00|154038.1|153948.1|153890|153800|154092.7|154002.7|153884.7|153794.7|1219
1582823100000|2020-02-27 17:05:00|153889.1|153799.1|153900.9|153810.9|153950.8|153860.8|153886.1|153796.1|1153
1582823400000|2020-02-27 17:10:00|153901.1|153811.1|153813.3|153723.3|153907.7|153817.7|153696.1|153584.4|930
1582823700000|2020-02-27 17:15:00|153821.8|153731.8|154083.6|153993.6|154089.6|153999.6|153804|153714|1120
1582824000000|2020-02-27 17:20:00|154088.2|153998.2|154147.8|154057.8|154238.6|154148.6|154052.1|153962.1|1187
1582824300000|2020-02-27 17:25:00|154147|154057|154055.1|153965.1|154152.8|154062.8|153979.3|153853|1130
1582824600000|2020-02-27 17:30:00|154051|153961|153777.7|153687.7|154058.5|153968.5|153714.1|153624.1|1101
1582824900000|2020-02-27 17:35:00|153778.8|153688.8|153742.5|153652.5|153832.3|153742.3|153733.5|153643.5|1182
1582825200000|2020-02-27 17:40:00|153741.5|153651.5|153901.9|153811.9|153975.9|153885.9|153739.2|153649.2|1240
1582825500000|2020-02-27 17:45:00|153903.5|153813.5|153778.9|153688.9|153910.7|153820.7|153778.9|153688.9|1025
1582825800000|2020-02-27 17:50:00|153779.7|153689.7|153830.2|153740.2|153879.7|153789.7|153730.5|153640.5|1123
1582826100000|2020-02-27 17:55:00|153831.1|153741.1|154003.8|153913.8|154090.4|153961.3|153810.7|153720.7|1014
1582826400000|2020-02-27 18:00:00|154004.7|153914.7|153967.6|153877.6|154132.3|154002.3|153953.5|153841.5|1194
1582826700000|2020-02-27 18:05:00|153967|153877|153857.9|153767.9|153968.3|153878.3|153857.1|153754.6|1228
1582827000000|2020-02-27 18:10:00|153857.7|153767.7|153796.9|153706.9|153871|153775.5|153783.6|153693.6|891
1582827300000|2020-02-27 18:15:00|153796.3|153706.3|153879.7|153789.7|153920.3|153812.6|153785.5|153695.5|1048
1582827600000|2020-02-27 18:20:00|153877.2|153787.2|153949.5|153859.5|153951.2|153861.2|153865.6|153770.8|1118
1582827900000|2020-02-27 18:25:00|153953|153863|154089.7|153999.7|154113.1|154023.1|153915|153825|1162
1582828200000|2020-02-27 18:30:00|154090.1|154000.1|154037.3|153947.3|154092.8|154002.8|153991.4|153901.4|837
1582828500000|2020-02-27 18:35:00|154038.2|153948.2|154164.2|154074.2|154170.1|154080.1|154036.2|153946.2|1050
1582828800000|2020-02-27 18:40:00|154160.6|154070.6|154415.8|154325.8|154458.9|154332.2|154132.2|154042.2|1199
1582829100000|2020-02-27 18:45:00|154415.9|154325.9|154285.3|154195.3|154420.2|154330.2|154264.9|154174.9|1232
1582829400000|2020-02-27 18:50:00|154285.7|154195.7|154150.8|154060.8|154375.5|154258.2|154118.8|154028.8|1215
1582829700000|2020-02-27 18:55:00|154152.5|154062.5|154313|154223|154325.7|154235.7|154150.1|154053.5|1092
1582830000000|2020-02-27 19:00:00|154313.3|154223.3|154283.1|154153.1|154450.7|154336.9|154208.6|154102.6|1217
1582830300000|2020-02-27 19:05:00|154282.2|154152.2|154494.4|154364.4|154505.1|154389.7|154266|154150.2|965
1582830600000|2020-02-27 19:10:00|154490.9|154360.9|154418.3|154328.3|154579.8|154489.8|154398.2|154308.2|1180
1582830900000|2020-02-27 19:15:00|154418.2|154328.2|154472.1|154382.1|154472.1|154382.1|154317.4|154227.4|1194
1582831200000|2020-02-27 19:20:00|154481.6|154351.6|154482.7|154352.7|154499.1|154374|154446.5|154326.9|1185
1582831500000|2020-02-27 19:25:00|154482.9|154352.9|154192.6|154102.6|154485.8|154355.8|154178.6|154056.5|1086
1582831800000|2020-02-27 19:30:00|154194.1|154104.1|154274|154144|154281.9|154175.7|154192|154102|1076
1582832100000|2020-02-27 19:35:00|154273.8|154143.8|154324.9|154194.9|154333.6|154222|154270.8|154140.8|1066
1582832400000|2020-02-27 19:40:00|154325.4|154195.4|154305.9|154215.9|154333.7|154225.9|154292.6|154182.2|864
1582832700000|2020-02-27 19:45:00|154305.7|154215.7|154624.6|154534.6|154654.2|154550.6|154301|154211|826
1582833000000|2020-02-27 19:50:00|154623.3|154533.3|154407.7|154317.7|154626.4|154536.4|154405.8|154292|899
1582833300000|2020-02-27 19:55:00|154409|154319|154528.8|154438.8|154541.6|154441.8|154408.3|154295.4|1117
1582833600000|2020-02-27 20:00:00|154524|154434|154578|154488|154582.2|154492.2|154516.9|154405.5|1078
1582833900000|2020-02-27 20:05:00|154578.7|154488.7|154512.2|154382.2|154578.7|154488.7|154473.8|154351.5|931
1582834200000|2020-02-27 20:10:00|154510.4|154380.4|154718.5|154588.5|154721.9|154591.9|154459.2|154360.5|700
1582834500000|2020-02-27 20:15:00|154720.8|154590.8|154725|154595|154727.6|154609.8|154687.5|154567.6|638
1582834800000|2020-02-27 20:20:00|154724.9|154594.9|154721.6|154591.6|154784.9|154672.2|154677.9|154570.7|855
1582835100000|2020-02-27 20:25:00|154721.2|154591.2|154710.6|154620.6|154725|154620.6|154532.6|154403.7|940
1582835400000|2020-02-27 20:30:00|154713|154623|154617.1|154487.1|154716|154626|154593.8|154463.8|764
1582835700000|2020-02-27 20:35:00|154616.7|154486.7|154652.9|154562.9|154662.6|154572.6|154616.7|154486.7|741
1582836000000|2020-02-27 20:40:00|154647.8|154557.8|154655.1|154565.1|154672.5|154575.9|154635.1|154536.1|1050
1582836300000|2020-02-27 20:45:00|154657.4|154567.4|154811|154721|154835|154745|154651.6|154561.6|900
1582836600000|2020-02-27 20:50:00|154810.4|154720.4|154898.1|154768.1|154913.6|154823.6|154804.5|154714.5|1360
1582836900000|2020-02-27 20:55:00|154899.1|154769.1|154948.6|154858.6|154970.4|154880.4|154863.3|154754.8|1096
1582837200000|2020-02-27 21:00:00|154949.6|154859.6|154887.8|154797.8|154969.9|154879.9|154773|154683|822
1582837500000|2020-02-27 21:05:00|154888.7|154798.7|154904.7|154814.7|154929|154819.1|154871.4|154755.3|498
1582837800000|2020-02-27 21:10:00|154902.5|154812.5|154963.3|154873.3|154976.8|154877.5|154902.5|154786|548
1582838100000|2020-02-27 21:15:00|154962.9|154872.9|155022.9|154892.9|155035|154924.9|154958.4|154858.1|262
1582838400000|2020-02-27 21:20:00|155024.8|154894.8|154979.6|154849.6|155056.1|154948.8|154956.9|154847.9|360
1582838700000|2020-02-27 21:25:00|154983.2|154853.2|154936.5|154806.5|154999.7|154894.1|154874.2|154750.1|348
1582839000000|2020-02-27 21:30:00|154935.2|154805.2|154949.3|154859.3|154982.2|154859.3|154921.3|154784.2|286
1582839300000|2020-02-27 21:35:00|154976.8|154846.8|154959.7|154829.7|154989.1|154882.9|154947.8|154825.4|215
1582839600000|2020-02-27 21:40:00|154972.3|154882.3|154946.9|154816.9|154978.4|154882.3|154930|154795.4|235
1582839900000|2020-02-27 21:45:00|154947.5|154817.5|154943.4|154810.5|154957.5|154827.5|154870.3|154759.2|277
1582840200000|2020-02-27 21:50:00|154941.5|154811.5|154949.8|154817.1|155008.6|154840.3|154935.1|154795.2|187
1582840500000|2020-02-27 21:55:00|154975.4|154832.8|154912.5|154782.5|155003.7|154847.9|154894.7|154683.8|299
1582840800000|2020-02-27 22:00:00|154901.8|154768.2|154973.5|154793.5|155007.2|154814.6|154901.7|154764.5|65
1582841100000|2020-02-27 22:05:00|154966.4|154758.2|155021.9|154857.4|155138|154859.1|154946|154668.8|139
1582841400000|2020-02-27 22:10:00|155010.2|154833.5|155037.4|154733.8|155091.3|154859.1|154948.9|154674.1|193
1582841700000|2020-02-27 22:15:00|155037.5|154733.9|154987.2|154810.9|155064.8|154833.9|154947.6|154708.3|231
1582842000000|2020-02-27 22:20:00|154978|154805.2|155045.3|154734.4|155059.1|154848.9|154967.7|154701.5|198
1582842300000|2020-02-27 22:25:00|155027.7|154747.9|155012.3|154824.1|155106|154848.9|154970.6|154698|116
1582842600000|2020-02-27 22:30:00|155012|154817.7|154996.7|154805.5|155020.1|154838.9|154977|154768.9|223
1582842900000|2020-02-27 22:35:00|155007.1|154829.3|154970.6|154794.8|155012.6|154833.5|154950.1|154763.8|182
1582843200000|2020-02-27 22:40:00|154979.9|154786.7|154989.1|154811.3|155010.3|154837.6|154939.4|154768|138
1582843500000|2020-02-27 22:45:00|155012.8|154844.3|155014|154809.2|155049.4|154877.8|154943.5|154772|183
1582843800000|2020-02-27 22:50:00|154973.9|154821.8|155039.7|154820.4|155054.2|154842.9|154973.9|154803.8|152
1582844100000|2020-02-27 22:55:00|155037.8|154816.7|154946.7|154763.7|155048.9|154842|154920.3|154693.7|305
1582844400000|2020-02-27 23:00:00|154921.3|154785.3|155018.5|154842|155045.6|154890.2|154920.4|154782|303
1582844700000|2020-02-27 23:05:00|155022.1|154838.2|154993.9|154863.9|155046.3|154882.5|154971.9|154813.2|267
1582845000000|2020-02-27 23:10:00|154993.4|154863.4|155016.9|154886.9|155027.9|154897.9|154993.4|154863.4|250
1582845300000|2020-02-27 23:15:00|155015|154885|155016.1|154886.1|155032.3|154902.3|155007.8|154877.8|241
1582845600000|2020-02-27 23:20:00|155012.8|154882.8|155009.3|154879.3|155020.8|154890.8|155006.3|154876.3|131
1582845900000|2020-02-27 23:25:00|155009.8|154879.8|154930.5|154776.5|155036.9|154926.2|154865.6|154728.8|427
1582846200000|2020-02-27 23:30:00|154930.2|154776.8|154993.7|154830.6|154997|154830.6|154899.7|154754.6|385
1582846500000|2020-02-27 23:35:00|154993.6|154828.2|154999.9|154869.9|155015.6|154879|154843.7|154731.4|504
1582846800000|2020-02-27 23:40:00|154999.4|154869.4|154978.3|154836.6|155002.7|154872.7|154928.5|154729.2|438
1582847100000|2020-02-27 23:45:00|154975.3|154841.7|154873.3|154743.3|154981.4|154851.4|154849|154727|376
1582847400000|2020-02-27 23:50:00|154871.5|154741.5|154965.1|154771.6|154970|154797.6|154871.1|154741.1|399
1582847700000|2020-02-27 23:55:00|154958.2|154770.2|154947.5|154781|154989.6|154791|154916.4|154727|425
1582848000000|2020-02-28 00:00:00|154951.5|154772.6|154881.6|154750.6|154957.8|154805.3|154880|154749.7|387
1582848300000|2020-02-28 00:05:00|154881|154751|154982.7|154848.5|154985.9|154853.7|154880.2|154750.2|323
1582848600000|2020-02-28 00:10:00|154985.2|154842.4|154976.6|154832.7|155011.5|154881.5|154955.2|154820|324
1582848900000|2020-02-28 00:15:00|154979.1|154837.2|154968.6|154838.6|154996.8|154866.8|154958.1|154813.8|277
1582849200000|2020-02-28 00:20:00|154967.7|154837.7|154973.7|154823.7|154983.3|154844|154937.3|154807.3|290
1582849500000|2020-02-28 00:25:00|154972.1|154825.2|154994.4|154864.4|154998|154868|154961.5|154820.1|340
1582849800000|2020-02-28 00:30:00|154994.5|154864.5|154925.4|154795.4|155003.3|154873.3|154908.9|154774.9|502
1582850100000|2020-02-28 00:35:00|154929.3|154786.9|154966.9|154836.9|154977.9|154847.9|154903.4|154766.6|449
1582850400000|2020-02-28 00:40:00|154967|154837|154952.6|154822.6|154986.2|154856.2|154938.6|154805.3|233
1582850700000|2020-02-28 00:45:00|154952.9|154822.9|155007.4|154877.4|155007.5|154877.5|154941.8|154811.8|358
1582851000000|2020-02-28 00:50:00|155010.4|154880.4|155031|154941|155042|154947.2|154999.2|154873.9|391
1582851300000|2020-02-28 00:55:00|155031.3|154941.3|155030.6|154900.6|155031.8|154941.3|155003.5|154874.5|341
1582851600000|2020-02-28 01:00:00|155030.2|154900.2|155021.2|154931.2|155047.1|154947.4|154994|154864|370
1582851900000|2020-02-28 01:05:00|155025|154935|155037.4|154862.1|155251.2|155074.3|155016.2|154840|438
1582852200000|2020-02-28 01:10:00|155036.8|154861.8|154942.2|154812.2|155076.6|154899.4|154813.3|154625.1|442
1582852500000|2020-02-28 01:15:00|154943.2|154813.2|154979|154849|154999.3|154863|154914.4|154738.4|479
1582852800000|2020-02-28 01:20:00|154979.7|154849.7|154975|154844.8|154996.3|154866.3|154970.7|154837.6|296
1582853100000|2020-02-28 01:25:00|154978.3|154835.5|155022.4|154879.3|155031.1|154891.1|154975|154831.9|371
1582853400000|2020-02-28 01:30:00|155024.3|154880|154861.7|154722.2|155038.2|154893.6|154839.6|154659.1|643
1582853700000|2020-02-28 01:35:00|154861.5|154720|154841.8|154652|155067|154899.6|154807.7|154652|545
1582854000000|2020-02-28 01:40:00|154834.6|154655.7|155074.5|154893.6|155325|155156.7|154806.9|154655.7|806
1582854300000|2020-02-28 01:45:00|155086.3|154898.6|155008.5|154878.5|155244.1|155013.7|154982.7|154852.7|587
1582854600000|2020-02-28 01:50:00|155007.5|154877.5|155020.9|154890.9|155041.2|154911.2|154916.7|154780.2|583
1582854900000|2020-02-28 01:55:00|155021.9|154891.9|155022.3|154892.3|155061.8|154946|154886.5|154756.5|491
1582855200000|2020-02-28 02:00:00|155023.1|154893.1|155029.3|154833.1|155324.6|155164.8|154924.2|154748.9|675
1582855500000|2020-02-28 02:05:00|155031.9|154835.6|155145.1|154968.2|155227.3|155005.4|154998.2|154816.1|482
1582855800000|2020-02-28 02:10:00|155150.7|154963.1|155064.5|154886|155189.8|154998.2|155010.5|154799.2|424
1582856100000|2020-02-28 02:15:00|155062.6|154883.4|155061.7|154903.1|155090.5|154913.9|155010.2|154853.4|455
1582856400000|2020-02-28 02:20:00|155063.1|154905.1|155133.1|154989.6|155145.5|154993.7|155035.6|154884.2|453
1582856700000|2020-02-28 02:25:00|155131.8|154990|155225|155095|155328.8|155198.5|155129.3|154972.5|675
1582857000000|2020-02-28 02:30:00|155221|155091|155319.1|155175.8|155329.4|155197.4|155170.6|155025.5|685
1582857300000|2020-02-28 02:35:00|155319.2|155178.8|155140.3|155009.6|155326.8|155196.8|155132.7|154962.4|556
1582857600000|2020-02-28 02:40:00|155154.7|154969.1|155216|155086|155256.7|155126.7|155141.7|154969.1|609
1582857900000|2020-02-28 02:45:00|155216.1|155086.1|155322.3|155192.3|155349.4|155219.4|155202.4|155072.4|450
1582858200000|2020-02-28 02:50:00|155321.1|155191.1|155317.7|155187.7|155341.3|155211.3|155302|155172|373
1582858500000|2020-02-28 02:55:00|155321.3|155191.3|155338.7|155208.7|155350.9|155247.4|155308|155183.4|324
1582858800000|2020-02-28 03:00:00|155337.6|155207.6|155342.7|155212.7|155348|155218|155321.8|155191.8|399
1582859100000|2020-02-28 03:05:00|155343.2|155213.2|155412.3|155259.4|155415.3|155273.2|155322.8|155196.9|403
1582859400000|2020-02-28 03:10:00|155416.8|155251.8|155455.7|155325.7|155466.9|155336.9|155399|155251.8|395
1582859700000|2020-02-28 03:15:00|155461.1|155331.1|155508|155378|155521.8|155391.8|155445.1|155321|342
1582860000000|2020-02-28 03:20:00|155509.3|155379.3|155857.1|155727.1|155863.8|155733.8|155495.3|155376.4|626
1582860300000|2020-02-28 03:25:00|155857.3|155727.3|155844.3|155754.3|155865.8|155755.1|155821.4|155670.6|440
1582860600000|2020-02-28 03:30:00|155844.2|155754.2|155841.4|155711.4|155867.2|155760.9|155814.8|155684.8|503
1582860900000|2020-02-28 03:35:00|155841.7|155711.7|155811.5|155681.5|155855.8|155725.8|155765.5|155619.6|540
1582861200000|2020-02-28 03:40:00|155810.5|155680.5|155839.5|155709.5|155886.1|155774.2|155809.4|155679.4|451
1582861500000|2020-02-28 03:45:00|155841|155711|155994.5|155864.5|156001.4|155871.4|155808.2|155662.2|443
1582861800000|2020-02-28 03:50:00|155992.6|155862.6|155899.1|155754.8|156022.7|155892.7|155847.7|155647.5|768
1582862100000|2020-02-28 03:55:00|155899.8|155753.4|155822.3|155645.7|155934.5|155775.4|155805.3|155630.5|696
1582862400000|2020-02-28 04:00:00|155821.1|155644.8|155937.8|155807.8|155961.4|155830|155810.6|155633.2|527
1582862700000|2020-02-28 04:05:00|155936|155806|156001.8|155871.8|156008.5|155878.5|155907.4|155752.8|534
1582863000000|2020-02-28 04:10:00|156000.9|155870.9|155996.2|155866.2|156027.7|155937.7|155933|155734.5|347
1582863300000|2020-02-28 04:15:00|155995.2|155865.2|155989.1|155859.1|156093.2|155966.3|155983.1|155805.1|480
1582863600000|2020-02-28 04:20:00|155989|155859|156066.2|155936.2|156143|155987.2|155986.8|155856.3|409
1582863900000|2020-02-28 04:25:00|156065.9|155935.9|156116|155986|156232.6|156102.6|156056.9|155926.9|451
1582864200000|2020-02-28 04:30:00|156112.5|155982.5|156117.6|155987.6|156123.1|156017|156058.1|155872.3|385
1582864500000|2020-02-28 04:35:00|156112.9|155982.9|156156.4|156010.2|156167.7|156036.5|156105.1|155975.1|408
1582864800000|2020-02-28 04:40:00|156161.4|156013.6|156179.8|156040.1|156214.6|156075.9|156089.4|155959.4|522
1582865100000|2020-02-28 04:45:00|156182.4|156033.6|156153.4|156015.7|156186|156053.2|156115.3|155980.1|402
1582865400000|2020-02-28 04:50:00|156155.8|156016.6|156095.3|155965.3|156161.6|156031.6|156088.9|155958.9|428
1582865700000|2020-02-28 04:55:00|156098.4|155968.4|156176.7|156046.7|156180.7|156050.7|156083.3|155953.3|485
1582866000000|2020-02-28 05:00:00|156181.1|156047.2|156191.9|156061.9|156217.1|156087.1|156163.6|156027.6|360
1582866300000|2020-02-28 05:05:00|156194|156064|156295.5|156165.5|156383.5|156253.5|156166.2|156036.2|547
1582866600000|2020-02-28 05:10:00|156296.3|156166.3|155928.2|155796.8|156297|156167|155920|155774.8|596
1582866900000|2020-02-28 05:15:00|155925.7|155795.1|156052|155913.4|156078.6|155938.2|155921.8|155791.8|415
1582867200000|2020-02-28 05:20:00|156051|155915.6|156335.7|156181.7|156352.1|156197.4|156051|155897.4|553
1582867500000|2020-02-28 05:25:00|156334.9|156183.2|156309.6|156126.8|156348|156195.2|156237.1|156088.8|428
1582867800000|2020-02-28 05:30:00|156310.9|156124.7|156186.5|156041.7|156316.8|156153.7|156052.9|155878.2|589
1582868100000|2020-02-28 05:35:00|156188.4|156039.6|156445.9|156265.5|156500|156335|156181.1|156026.1|491
1582868400000|2020-02-28 05:40:00|156444.4|156262.7|156343.7|156186.7|156524.3|156390.3|156284.5|156096.7|592
1582868700000|2020-02-28 05:45:00|156335.4|156205.4|156278.2|156076.2|156335.5|156205.5|156236.2|156024.8|472
1582869000000|2020-02-28 05:50:00|156284.1|156077.2|156329.4|156153.4|156373.6|156229.2|156189.4|155981|651
1582869300000|2020-02-28 05:55:00|156322.4|156145|156399.4|156196.1|156431.2|156284|156321.4|156145|395
1582869600000|2020-02-28 06:00:00|156384.9|156205.8|156404.5|156273.4|156418.1|156273.4|156253.9|156049.3|651
1582869900000|2020-02-28 06:05:00|156406.6|156271.1|156473.2|156337.4|156515.7|156385.7|156401.8|156264.5|580
1582870200000|2020-02-28 06:10:00|156477|156347|156488.1|156358.1|156518.6|156400.3|156447.2|156317.2|441
1582870500000|2020-02-28 06:15:00|156489.7|156359.7|156474.5|156344.5|156511.5|156381.5|156435.9|156324.3|439
1582870800000|2020-02-28 06:20:00|156476.2|156346.2|156409.3|156319.3|156502.7|156372.7|156399|156294.2|380
1582871100000|2020-02-28 06:25:00|156406.6|156316.6|156249.6|156119.6|156474.4|156339.2|156240.9|156087.8|693
1582871400000|2020-02-28 06:30:00|156246.9|156116.9|156270.3|156130.9|156362.7|156209.8|156184.8|156004.3|861
1582871700000|2020-02-28 06:35:00|156264.8|156130.1|156120.8|155976.3|156299.2|156162|156079.9|155945|515
1582872000000|2020-02-28 06:40:00|156116.1|155974.4|155975.1|155823.2|156142.6|155974.4|155902.9|155763.7|630
1582872300000|2020-02-28 06:45:00|155970.7|155821.7|155986.8|155856.8|156029.4|155887.1|155901.3|155793.4|727
1582872600000|2020-02-28 06:50:00|155984.8|155854.8|156023.2|155893.2|156030.3|155900.3|155979.4|155828.5|435
1582872900000|2020-02-28 06:55:00|156027.6|155897.6|156056.8|155926.8|156091.4|155961.4|155988.1|155832.7|510
1582873200000|2020-02-28 07:00:00|156054.5|155924.5|156136.3|156046.3|156219.1|156089.1|156025.4|155895.4|1121
1582873500000|2020-02-28 07:05:00|156132.4|156042.4|156061.7|155931.7|156151.1|156048.2|155924.7|155794.7|1056
1582873800000|2020-02-28 07:10:00|156064.6|155934.6|156201.9|156071.9|156259.9|156145.1|156025.6|155895.6|989
1582874100000|2020-02-28 07:15:00|156200.8|156070.8|155921.6|155831.6|156204.2|156074.2|155908.5|155801.4|1062
1582874400000|2020-02-28 07:20:00|155922.1|155832.1|155625.9|155495.9|155994.4|155889.7|155621.4|155491.4|851
1582874700000|2020-02-28 07:25:00|155616.4|155486.4|155495.9|155365.9|155772.2|155640.6|155467.5|155335.6|934
1582875000000|2020-02-28 07:30:00|155495.8|155365.8|155469.2|155379.2|155663.3|155533.4|155464.7|155364|1046
1582875300000|2020-02-28 07:35:00|155469.5|155379.5|155639.6|155549.6|155777.6|155647.6|155453.4|155363.4|1170
1582875600000|2020-02-28 07:40:00|155640.8|155550.8|155871.2|155781.2|155935.8|155834.8|155602.7|155504.5|1311
1582875900000|2020-02-28 07:45:00|155873.8|155783.8|155761.6|155671.6|155912.8|155822.8|155706.9|155614.5|1102
1582876200000|2020-02-28 07:50:00|155761.3|155671.3|156051.3|155961.3|156066.7|155976.7|155761.3|155671.3|1087
1582876500000|2020-02-28 07:55:00|156049.5|155959.5|156026.4|155936.4|156118.1|156028.1|155932.1|155826.4|999
1582876800000|2020-02-28 08:00:00|156026.3|155936.3|156184.7|156094.7|156238.8|156148.8|156021.1|155931.1|1193
1582877100000|2020-02-28 08:05:00|156186.5|156096.5|156172.9|156082.9|156427.6|156337.6|156109.7|156019.7|1326
1582877400000|2020-02-28 08:10:00|156172.3|156082.3|156585.6|156495.6|156659.3|156550.5|156044.8|155954.8|1232
1582877700000|2020-02-28 08:15:00|156584.2|156494.2|156604.6|156514.6|156606.8|156516.8|156409|156279|1182
1582878000000|2020-02-28 08:20:00|156604.1|156514.1|156565.3|156435.3|156886.4|156796.4|156542.6|156425.8|1140
1582878300000|2020-02-28 08:25:00|156565.4|156435.4|156225.6|156135.6|156624.9|156534.9|156223.1|156133.1|1100
1582878600000|2020-02-28 08:30:00|156224.3|156134.3|156529.2|156439.2|156610.9|156520.9|156213.9|156123.9|1032
1582878900000|2020-02-28 08:35:00|156530.3|156440.3|156603.1|156513.1|156625.2|156523.4|156472.2|156382.2|1090
1582879200000|2020-02-28 08:40:00|156583.3|156493.3|156336.8|156246.8|156583.3|156493.3|156297.8|156207.8|1215
1582879500000|2020-02-28 08:45:00|156334.1|156244.1|156543.2|156453.2|156614.7|156510|156296.9|156206.9|1039
1582879800000|2020-02-28 08:50:00|156544.7|156454.7|156581.9|156491.9|156629.3|156519.5|156482.5|156391.4|938
1582880100000|2020-02-28 08:55:00|156584.9|156494.9|156613.1|156523.1|156677.1|156587.1|156582.7|156492.7|901
1582880400000|2020-02-28 09:00:00|156615.2|156525.2|156684|156594|156726|156636|156615.2|156525.2|897
1582880700000|2020-02-28 09:05:00|156685.1|156595.1|156715.8|156625.8|156727.2|156637.2|156440|156350|1020
1582881000000|2020-02-28 09:10:00|156713.3|156623.3|156811.3|156721.3|156841.7|156751.7|156623.6|156533.1|1087
1582881300000|2020-02-28 09:15:00|156811.5|156721.5|156565.9|156475.9|156842.8|156752.8|156413.5|156292.8|1156
1582881600000|2020-02-28 09:20:00|156566|156476|156761.7|156671.7|156797.1|156685.8|156566|156458.9|1031
1582881900000|2020-02-28 09:25:00|156760.1|156670.1|156767.8|156677.8|156950.6|156860.6|156731.1|156632.3|953
1582882200000|2020-02-28 09:30:00|156772.5|156682.5|156947.8|156857.8|156980.2|156890.2|156772|156682|1222
1582882500000|2020-02-28 09:35:00|156952.2|156862.2|156874.9|156784.9|157099.2|157009.2|156851.2|156761.2|938
1582882800000|2020-02-28 09:40:00|156875.7|156785.7|156916.2|156826.2|156942.9|156852.1|156811.8|156721.8|1091
1582883100000|2020-02-28 09:45:00|156914.5|156824.5|156530.2|156440.2|156992.2|156878.8|156529|156439|1143
1582883400000|2020-02-28 09:50:00|156529.3|156439.3|156719|156629|156769.5|156672.7|156529.3|156439.3|969
1582883700000|2020-02-28 09:55:00|156719.1|156629.1|156377|156287|156723.1|156633.1|156279.4|156156.6|973
1582884000000|2020-02-28 10:00:00|156360.3|156270.3|156453.3|156363.3|156533.9|156421.9|156274.6|156152.7|958
1582884300000|2020-02-28 10:05:00|156481.8|156351.8|156578.9|156448.9|156578.9|156487.9|156425.2|156335.2|988
1582884600000|2020-02-28 10:10:00|156575.7|156445.7|156633.1|156503.1|156665.6|156569|156500.9|156398.9|813
1582884900000|2020-02-28 10:15:00|156631.8|156501.8|156410|156280|156647.9|156531.1|156354.6|156224.6|716
1582885200000|2020-02-28 10:20:00|156409.3|156279.3|156248.6|156158.6|156449|156359|156243.4|156153.4|777
1582885500000|2020-02-28 10:25:00|156241.7|156151.7|156040.3|155950.3|156281|156191|156016|155926|886
1582885800000|2020-02-28 10:30:00|156043.2|155953.2|156160.8|156070.8|156283.4|156179.8|156028.7|155938.7|1050
1582886100000|2020-02-28 10:35:00|156161.7|156071.7|155999.7|155909.7|156192.1|156102.1|155999.7|155909.7|838
1582886400000|2020-02-28 10:40:00|155999.4|155909.4|155867.4|155777.4|156110.8|156020.8|155850|155754.5|1070
1582886700000|2020-02-28 10:45:00|155867|155777|156098|156008|156267.8|156163.5|155840.9|155750.9|992
1582887000000|2020-02-28 10:50:00|156098.8|156008.8|155996.5|155906.5|156187.9|156097.9|155960.1|155864.6|916
1582887300000|2020-02-28 10:55:00|156006|155916|156009.2|155919.2|156062.2|155972.2|155977.6|155887.6|898
1582887600000|2020-02-28 11:00:00|156007.3|155917.3|155999.9|155909.9|156091.2|156001.2|155987.5|155897.5|719
1582887900000|2020-02-28 11:05:00|155999.3|155909.3|156001.1|155911.1|156029.3|155939.3|155983.4|155893.4|688
1582888200000|2020-02-28 11:10:00|156005.2|155915.2|155980|155890|156025.5|155923.7|155802.5|155712.5|937
1582888500000|2020-02-28 11:15:00|155980.2|155890.2|156020.3|155930.3|156020.5|155930.5|155958.9|155868.9|996
1582888800000|2020-02-28 11:20:00|156019|155929|156014.7|155924.7|156027.3|155937.3|155990.6|155900.6|734
1582889100000|2020-02-28 11:25:00|156014.4|155924.4|156167.1|156077.1|156183.7|156093.7|155997.9|155907.9|865
1582889400000|2020-02-28 11:30:00|156167.9|156077.9|156037.5|155947.5|156176.7|156086.7|155918.8|155798.2|1069
1582889700000|2020-02-28 11:35:00|156037.8|155947.8|155876.2|155786.2|156156.2|156066.2|155866.6|155776.6|1032
1582890000000|2020-02-28 11:40:00|155879.3|155789.3|155824.4|155734.4|156062.4|155972.4|155813.5|155723.5|1073
1582890300000|2020-02-28 11:45:00|155819.9|155729.9|156086.1|155996.1|156087.7|155997.7|155816.8|155726.8|1032
1582890600000|2020-02-28 11:50:00|156085.1|155995.1|155909.4|155819.4|156197.9|156107.9|155890.1|155800.1|1032
1582890900000|2020-02-28 11:55:00|155908.1|155818.1|155869.5|155739.5|155936.2|155840.5|155855.6|155725.6|980
1582891200000|2020-02-28 12:00:00|155867.2|155737.2|155933.5|155843.5|155938.7|155843.5|155709.6|155619.6|996
1582891500000|2020-02-28 12:05:00|155937.7|155847.7|155810.2|155720.2|155996.3|155906.3|155779.8|155672|1036
1582891800000|2020-02-28 12:10:00|155811|155721|155721|155631|155919.4|155799.5|155714.5|155624.5|1026
1582892100000|2020-02-28 12:15:00|155718.9|155628.9|155597.3|155507.3|155930|155800|155597.3|155507.3|954
1582892400000|2020-02-28 12:20:00|155596.1|155506.1|155495.9|155405.9|155598.2|155508.2|155451.8|155361.8|945
1582892700000|2020-02-28 12:25:00|155492.1|155402.1|155519|155429|155572.3|155482.3|155465.2|155375.2|1030
1582893000000|2020-02-28 12:30:00|155527.2|155437.2|155464.8|155374.8|155529.1|155439.1|155437.5|155347.5|1073
1582893300000|2020-02-28 12:35:00|155463.5|155373.5|155390.9|155300.9|155479.2|155389.2|155388.9|155298.9|904
1582893600000|2020-02-28 12:40:00|155395.1|155305.1|155426|155336|155450.8|155360.8|155324.8|155234.8|1063
1582893900000|2020-02-28 12:45:00|155424.6|155334.6|155421.7|155331.7|155592.5|155502.5|155393.5|155303.5|1144
1582894200000|2020-02-28 12:50:00|155418.9|155328.9|155678.1|155588.1|155691.1|155601.1|155418.9|155328.9|1034
1582894500000|2020-02-28 12:55:00|155679.7|155589.7|155787.4|155697.4|155838.1|155748.1|155676.7|155586.7|860
1582894800000|2020-02-28 13:00:00|155802.3|155672.3|155951.7|155861.7|155980.3|155890.3|155794.5|155672.3|998
1582895100000|2020-02-28 13:05:00|155950.7|155860.7|155885.6|155795.6|155959.5|155869.5|155743.7|155653.7|1101
1582895400000|2020-02-28 13:10:00|155885.8|155795.8|155784.9|155694.9|155891.3|155801.3|155739.8|155649.8|1051
1582895700000|2020-02-28 13:15:00|155783.6|155693.6|155854.5|155764.5|155926.9|155836.9|155737.4|155647.4|1179
1582896000000|2020-02-28 13:20:00|155870.3|155780.3|155813.3|155723.3|155902.7|155812.7|155761|155671|1143
1582896300000|2020-02-28 13:25:00|155818.7|155728.7|156001.6|155750.8|156082.9|155952.9|155814.5|155724.5|837
1582896600000|2020-02-28 13:30:00|156026.5|155729.1|156053.7|155963.7|156132.6|156021.7|155911.7|155664.5|1063
1582896900000|2020-02-28 13:35:00|156053.6|155963.6|155794.1|155704.1|156060.1|155966.6|155735.6|155645.6|1255
1582897200000|2020-02-28 13:40:00|155794.8|155704.8|155841.4|155751.4|155880.8|155790.8|155777.7|155687.7|1225
1582897500000|2020-02-28 13:45:00|155840.9|155750.9|155897|155807|155902.4|155812.4|155730.6|155640.6|1255
1582897800000|2020-02-28 13:50:00|155885.7|155795.7|155941.3|155851.3|155992.8|155902.8|155853.9|155763.9|1294
1582898100000|2020-02-28 13:55:00|156001.8|155911.8|156056.9|155966.9|156082.9|155992.9|155923.3|155833.3|1213
1582898400000|2020-02-28 14:00:00|156052|155962|156031.5|155941.5|156084.2|155994.2|155847.3|155757.3|1218
1582898700000|2020-02-28 14:05:00|156035|155945|156350.6|156260.6|156367.8|156277.8|155952|155862|1284
1582899000000|2020-02-28 14:10:00|156350.5|156260.5|156411.8|156321.8|156495.8|156405.8|156253.7|156163.7|1240
1582899300000|2020-02-28 14:15:00|156411.2|156321.2|156501.4|156411.4|156524.6|156434.6|156372.7|156282.7|1239
1582899600000|2020-02-28 14:20:00|156501.1|156411.1|156294.7|156204.7|156505.7|156415.7|156183.3|156093.3|1367
1582899900000|2020-02-28 14:25:00|156292.8|156202.8|156150.6|156060.6|156367|156277|156136.4|156046.4|1224
1582900200000|2020-02-28 14:30:00|156145.3|156055.3|156331.2|156241.2|156365.2|156275.2|156092.2|156002.2|1384
1582900500000|2020-02-28 14:35:00|156331.4|156241.4|156340.3|156250.3|156362.2|156272.2|156150.4|156060.4|1346
1582900800000|2020-02-28 14:40:00|156339.2|156249.2|156516.7|156426.7|156527.1|156437.1|156331|156241|1112
1582901100000|2020-02-28 14:45:00|156514.4|156424.4|156232.2|156142.2|156526.9|156436.9|156186.3|156096.3|1324
1582901400000|2020-02-28 14:50:00|156232.9|156142.9|156321.7|156231.7|156449.6|156359.6|156106.2|156016.2|1444
1582901700000|2020-02-28 14:55:00|156312.3|156222.3|156458.7|156368.7|156514.1|156424.1|156312.3|156222.3|1324
1582902000000|2020-02-28 15:00:00|156459.4|156369.4|156659.1|156569.1|156659.9|156569.9|156454.4|156343.7|1335
1582902300000|2020-02-28 15:05:00|156661.3|156571.3|156481.7|156391.7|156663.6|156573.6|156470.6|156380.6|1371
1582902600000|2020-02-28 15:10:00|156482.5|156392.5|156554.2|156464.2|156621|156531|156415.4|156325.4|1373
1582902900000|2020-02-28 15:15:00|156554.4|156464.4|156480.8|156390.8|156641.8|156551.8|156406|156316|1342
1582903200000|2020-02-28 15:20:00|156481.3|156391.3|156657.1|156567.1|156670.2|156580.2|156357.2|156267.2|1399
1582903500000|2020-02-28 15:25:00|156658.2|156568.2|156700.8|156610.8|156708|156618|156547.2|156457.2|1327
1582903800000|2020-02-28 15:30:00|156694.9|156604.9|156611.8|156521.8|156809.5|156697.3|156498.3|156408.3|1342
1582904100000|2020-02-28 15:35:00|156615.1|156525.1|156765.6|156675.6|156847.8|156757.8|156578.3|156488.3|1286
1582904400000|2020-02-28 15:40:00|156763|156673|156924|156834|156972.1|156882.1|156703.1|156613.1|1375
1582904700000|2020-02-28 15:45:00|156924.6|156834.6|157109.7|157019.7|157119.2|157029.2|156876.5|156786.5|1325
1582905000000|2020-02-28 15:50:00|157108.2|157018.2|156816.9|156726.9|157118.2|157028.2|156768.6|156678.6|1359
1582905300000|2020-02-28 15:55:00|156820.1|156730.1|157390.5|157300.5|157490.7|157400.7|156814.8|156724.8|1356
1582905600000|2020-02-28 16:00:00|157391.9|157301.9|157448.5|157358.5|157473.3|157383.3|157223.5|157133.5|1290
1582905900000|2020-02-28 16:05:00|157448.3|157358.3|157287|157197|157469.9|157379.9|157285.3|157195.3|1178
1582906200000|2020-02-28 16:10:00|157287.2|157197.2|157020.7|156930.7|157312.9|157222.9|157016.6|156926.6|1374
1582906500000|2020-02-28 16:15:00|157008.9|156918.9|156872.6|156782.6|157087.1|156997.1|156842.3|156752.3|1318
1582906800000|2020-02-28 16:20:00|156870.8|156780.8|156891.3|156801.3|157072.1|156982.1|156831.9|156741.9|1349
1582907100000|2020-02-28 16:25:00|156893.5|156803.5|157018|156928|157149.7|157053.8|156856.5|156766.5|1231
1582907400000|2020-02-28 16:30:00|157013|156923|157049.8|156959.8|157150.7|157060.7|156979.1|156889.1|1187
1582907700000|2020-02-28 16:35:00|157050|156960|156792.2|156702.2|157097.7|157007.7|156782|156692|1261
1582908000000|2020-02-28 16:40:00|156794.2|156704.2|156250|156120|156851.8|156761.8|156171.6|156052.8|1229
1582908300000|2020-02-28 16:45:00|156246.2|156116.2|156531.3|156401.3|156648.5|156534.3|156214.9|156088.1|1294
1582908600000|2020-02-28 16:50:00|156516.5|156381.5|156413|156283|156606.2|156492.4|156353.6|156244.5|1280
1582908900000|2020-02-28 16:55:00|156413.8|156283.8|156442.1|156352.1|156499.5|156376.8|156217.9|156127.9|1346
1582909200000|2020-02-28 17:00:00|156438|156348|156614|156524|156992.1|156854.3|156437.2|156347.2|1213
1582909500000|2020-02-28 17:05:00|156619.1|156529.1|156952.3|156822.3|157044|156914|156545.5|156415.5|1267
1582909800000|2020-02-28 17:10:00|156952.1|156822.1|156821.5|156731.5|156955.4|156825.4|156792.3|156684.8|967
1582910100000|2020-02-28 17:15:00|156822.6|156732.6|156802.2|156712.2|156977.2|156860.7|156789.6|156699.6|1115
1582910400000|2020-02-28 17:20:00|156802.6|156712.6|157023.8|156933.8|157046.2|156942.5|156749.4|156624.7|1226
1582910700000|2020-02-28 17:25:00|157026.4|156936.4|156901.8|156811.8|157092.5|157000.5|156889.3|156799.3|1018
1582911000000|2020-02-28 17:30:00|156900.2|156810.2|156929.9|156799.9|156966|156853|156781.7|156651.7|1215
1582911300000|2020-02-28 17:35:00|156925.2|156795.2|157251.3|157161.3|157275.1|157167.2|156804|156683.7|1230
1582911600000|2020-02-28 17:40:00|157251.2|157161.2|157512.8|157422.8|157694.4|157564.4|157250.2|157160.2|1141
1582911900000|2020-02-28 17:45:00|157514|157424|157416.3|157326.3|157597.2|157507.2|157409.4|157296.3|1188
1582912200000|2020-02-28 17:50:00|157417.2|157327.2|157334.5|157244.5|157467.9|157361.8|157144.3|156993.8|1214
1582912500000|2020-02-28 17:55:00|157339.2|157249.2|157453.7|157363.7|157493.5|157384.3|157285.3|157170.5|1231
1582912800000|2020-02-28 18:00:00|157464.1|157374.1|157475.8|157385.8|157507.6|157417.6|157407.7|157291.3|1138
1582913100000|2020-02-28 18:05:00|157475.5|157385.5|157431.4|157341.4|157475.5|157385.5|157381.6|157290.6|1185
1582913400000|2020-02-28 18:10:00|157435|157345|157493.2|157403.2|157509.1|157419.1|157402.6|157305.9|1331
1582913700000|2020-02-28 18:15:00|157493.5|157403.5|157421.3|157331.3|157562.2|157472.2|157337|157247|1270
1582914000000|2020-02-28 18:20:00|157420.4|157330.4|157532.8|157402.8|157645.4|157549.5|157410.4|157320.4|1274
1582914300000|2020-02-28 18:25:00|157533|157403|157577|157447|157588.2|157481.3|157455.5|157352.1|1177
1582914600000|2020-02-28 18:30:00|157576.6|157446.6|157555.3|157465.3|157604.8|157494.6|157491.2|157361.2|1122
1582914900000|2020-02-28 18:35:00|157579.9|157489.9|157661.5|157531.5|157766.1|157636.1|157523.9|157433.9|1177
1582915200000|2020-02-28 18:40:00|157662|157532|157783.7|157653.7|157783.7|157653.7|157659.9|157532|1277
1582915500000|2020-02-28 18:45:00|157779.5|157649.5|157735.4|157645.4|157814|157705.5|157730.4|157640.4|1306
1582915800000|2020-02-28 18:50:00|157736.2|157646.2|157709.6|157619.6|157771.1|157681.1|157694.5|157604.5|1160
1582916100000|2020-02-28 18:55:00|157705.9|157615.9|157721.4|157631.4|157751.1|157661.1|157679.9|157589.9|1289
1582916400000|2020-02-28 19:00:00|157718.9|157628.9|158278.5|158147.9|158284.1|158148.8|157718.9|157628.9|1367
1582916700000|2020-02-28 19:05:00|158278.8|158147.5|158286.2|158156.2|158323.8|158193.8|158228.7|158098.7|1013
1582917000000|2020-02-28 19:10:00|158285.6|158155.6|158195.3|158065.3|158313.5|158183.5|158155.9|158025.9|1085
1582917300000|2020-02-28 19:15:00|158192.2|158062.2|158073|157943|158281.3|158151.3|158040.9|157910.9|1114
1582917600000|2020-02-28 19:20:00|158073.1|157943.1|157908.8|157778.8|158160.2|158010|157896.7|157766.7|1051
1582917900000|2020-02-28 19:25:00|157906.7|157776.7|157886.8|157756.8|157952.4|157826.2|157864.8|157756.8|906
1582918200000|2020-02-28 19:30:00|157888.9|157758.9|157668.9|157465.1|157926.7|157824.3|157561.9|157375.6|1104
1582918500000|2020-02-28 19:35:00|157667.1|157469|156866.4|156382.6|157674.7|157522.2|156548.7|156321.8|1002
1582918800000|2020-02-28 19:40:00|156838.9|156363.4|157115.7|156903.3|157309|157125.5|156802.6|156350.7|859
1582919100000|2020-02-28 19:45:00|157117.4|156903.2|157206.1|157058.4|157251.2|157090.7|157061.6|156810.9|874
1582919400000|2020-02-28 19:50:00|157207.6|157056.6|156894.1|156697.9|157229.2|157074.3|156822.7|156663.7|991
1582919700000|2020-02-28 19:55:00|156895.9|156703.2|156931.9|156801.9|156979.6|156849.6|156849.7|156700.4|1124
1582920000000|2020-02-28 20:00:00|156932.6|156802.6|157080.1|156948.8|157143.6|156953.5|156908.4|156777.6|1156
1582920300000|2020-02-28 20:05:00|157102.6|156938.5|156912.5|156782.5|157253.7|157037.4|156897.5|156767.5|1178
1582920600000|2020-02-28 20:10:00|156907.3|156777.3|156833.7|156579.3|156963.5|156822.4|156646.5|156440.4|1131
1582920900000|2020-02-28 20:15:00|156850.1|156600.7|156049.2|155919.2|156873.9|156608.5|156032.2|155879.7|1142
1582921200000|2020-02-28 20:20:00|156055.5|155925.5|156098.6|155919.5|156207.2|156046.5|156028.1|155898.1|734
1582921500000|2020-02-28 20:25:00|156097.8|155921.3|156306.8|156176.8|156311.6|156181.6|156053.9|155919.9|936
1582921800000|2020-02-28 20:30:00|156306.6|156176.6|156037.7|155907.7|156312.9|156200.8|156026.6|155892.4|969
1582922100000|2020-02-28 20:35:00|156041.9|155911.9|156170.7|156039.3|156312.3|156109.5|156029.2|155899.2|987
1582922400000|2020-02-28 20:40:00|156174.5|156042.3|156369|156163.4|156507.1|156187.3|156019.2|155885.8|860
1582922700000|2020-02-28 20:45:00|156415.8|156143.9|156169.2|156026.9|156434.6|156204.5|156155.8|156006|658
1582923000000|2020-02-28 20:50:00|156167.8|156028.7|156209.8|156037.5|156241.9|156060.7|156114.9|155941.9|995
1582923300000|2020-02-28 20:55:00|156208.2|156042.8|156022.8|155892.8|156360.9|156153.4|155999|155869|935
1582923600000|2020-02-28 21:00:00|156023.5|155893.5|156228.6|155949|156229.4|155973.2|155971.7|155875.9|933
1582923900000|2020-02-28 21:05:00|156229.8|155951.1|156210.6|155975.7|156383.5|156169.8|156101.8|155862.7|1054
1582924200000|2020-02-28 21:10:00|156218.3|155969.4|156214.7|155897.3|156245.6|156052|156138|155886.3|982
1582924500000|2020-02-28 21:15:00|156213.9|155899|156410.8|156160|156494.6|156193.7|156184.4|155841.7|419
1582924800000|2020-02-28 21:20:00|156411.6|156158.1|156307.7|155863.3|156430|156212.4|156263.9|155849.5|259
1582925100000|2020-02-28 21:25:00|156369.9|155859.7|156994.3|156294.3|157082.5|156382.5|156292.3|155854.5|422
1582925400000|2020-02-28 21:30:00|156995.8|156295.8|156882.8|156182.8|157028|156328|156860.4|156165.1|361
1582925700000|2020-02-28 21:35:00|156888|156188|156875.9|156397.2|156930.7|156414.1|156836.7|156136.7|359
1582926000000|2020-02-28 21:40:00|156878.8|156396|156882.7|156457.3|156946|156615.5|156698.7|156107.9|428
1582926300000|2020-02-28 21:45:00|156930.6|156413.3|156793.6|156140.4|156935.1|156505|156743.9|156138.9|299
1582926600000|2020-02-28 21:50:00|156796.1|156149.8|156700.8|156000.8|156960.5|156542.6|156586.6|155886.6|288
1582926900000|2020-02-28 21:55:00|156710.1|156010.1|156738.6|156038.6|156758.4|156058.4|156699.3|155999.3|20
1583096400000|2020-03-01 21:00:00|158296|157845|158179|157961|158296|157961|158179|157845|25
1583096700000|2020-03-01 21:05:00|158271|157869|158179|157961|158271|157961|158179|157869|22
1583097000000|2020-03-01 21:10:00|158271|157869|158179|157961|158271|157961|158179|157869|22
1583097300000|2020-03-01 21:15:00|158271|157869|158179|157961|158271|157961|158179|157869|20
1583097600000|2020-03-01 21:20:00|158271|157869|158179|157961|158271|157961|158179|157869|22
1583097900000|2020-03-01 21:25:00|158271|157869|158179|157961|158271|157961|158179|157869|20
1583098200000|2020-03-01 21:30:00|158271|157869|158179|157961|158271|157961|158179|157869|18
1583098800000|2020-03-01 21:40:00|158242|157898|158213.6|157946.4|158270|157946.4|158213.6|157890|4
1583099100000|2020-03-01 21:45:00|158241.8|157918.2|158254.2|157900|158298|157966.5|158199.5|157880.8|22
1583099400000|2020-03-01 21:50:00|158270|157890|158282.9|157902.9|158343.4|157999.9|158220|157815.2|40
1583099700000|2020-03-01 21:55:00|158277.5|157897.5|158592|157882|158647.6|158050|158270|157832.1|35
1583100000000|2020-03-01 22:00:00|158667.5|157912.5|158763.5|158240.9|159130.5|158435|158610.3|157912.5|131
1583100300000|2020-03-01 22:05:00|158734.8|158229.1|158582|158137.4|158946.4|158446.4|158546.9|158106.3|351
1583100600000|2020-03-01 22:10:00|158673.2|158062.1|158525.3|158068.7|158745.7|158220|158386.5|157952.1|375
1583100900000|2020-03-01 22:15:00|158410.1|158050.2|158378.2|158053.9|158567|158147|158331.7|157945.1|298
1583101200000|2020-03-01 22:20:00|158384.5|158056.8|158534.8|158015.3|158655.8|158144.6|158324.4|157920.6|230
1583101500000|2020-03-01 22:25:00|158540.9|157960.9|158474.6|157805.3|158688.2|158074.1|158380.7|157804.7|232
1583101800000|2020-03-01 22:30:00|158450.2|157870.4|158436.2|157939.4|158678|158023.8|158381.3|157805.8|219
1583102100000|2020-03-01 22:35:00|158444.4|157922.1|158396.5|158018.6|158471.4|158036.6|158319|157821.9|322
1583102400000|2020-03-01 22:40:00|158389.2|158012.2|158331.9|157977.4|158590.2|158067.3|158324.5|157800.3|360
1583102700000|2020-03-01 22:45:00|158332.7|157978.5|158394.5|157931.7|158484|158066.4|158293|157838|274
1583103000000|2020-03-01 22:50:00|158405.5|157864.1|158402.9|158008.1|158472.9|158084.7|158333.6|157836.3|261
1583103300000|2020-03-01 22:55:00|158413.7|158032.5|158267.4|157930.9|158488|158048.5|158176.7|157846.2|407
1583103600000|2020-03-01 23:00:00|158334|157885.2|158359.9|157920.8|158468.3|158028.2|158158.8|157818.3|458
1583103900000|2020-03-01 23:05:00|158345.2|157942.6|158307|157974.4|158506.8|158043|158130.5|157870.4|376
1583104200000|2020-03-01 23:10:00|158331.8|157973.1|158277.4|157987.7|158412.1|158041.3|158258.5|157908.3|358
1583104500000|2020-03-01 23:15:00|158343.9|157926.9|158196.7|157704.9|158441|157974.1|158163.8|157656.1|740
1583104800000|2020-03-01 23:20:00|158216.1|157703|158128.8|157728.9|158297.7|157786.3|157913.2|157630.1|517
1583105100000|2020-03-01 23:25:00|158133.2|157733.1|158049.3|157774.9|158186|157827|157949.9|157676|293
1583105400000|2020-03-01 23:30:00|158043.6|157772|157959.1|157725.8|158126|157804.5|157913.6|157677.5|402
1583105700000|2020-03-01 23:35:00|157956.6|157726.1|157777.1|157509.2|157972.5|157737.7|157763.4|157392.5|406
1583106000000|2020-03-01 23:40:00|157788.8|157544|157724.6|157478.6|157809.2|157549|157719.7|157455.8|343
1583106300000|2020-03-01 23:45:00|157735.7|157476.4|157671.4|157484.1|157759.5|157569|157628.3|157437.5|289
1583106600000|2020-03-01 23:50:00|157673.1|157483.4|157681|157485.5|157744.6|157545|157611.5|157454.5|263
1583106900000|2020-03-01 23:55:00|157685.3|157470.1|157755.4|157577.9|157806.1|157610.7|157666.7|157463.5|253
1583107200000|2020-03-02 00:00:00|157749.5|157568.1|157699.5|157563.2|157777.3|157595.5|157682.6|157542.9|363
1583107500000|2020-03-02 00:05:00|157701.1|157558.5|157600.8|157470.8|157727.6|157578.9|157591.3|157438.7|313
1583107800000|2020-03-02 00:10:00|157601.5|157471.5|157639.3|157504.6|157652.1|157504.6|157589.9|157440|228
1583108100000|2020-03-02 00:15:00|157635.3|157501|157660.5|157508.7|157664|157520.8|157597.3|157455.2|230
1583108400000|2020-03-02 00:20:00|157649.2|157476.4|157657|157510.6|157739.7|157565|157599.7|157458.3|339
1583108700000|2020-03-02 00:25:00|157657.7|157513.3|157763.8|157564.4|157792.7|157627.8|157596.1|157447.7|314
1583109000000|2020-03-02 00:30:00|157755.3|157579.8|157746|157606.4|157781.3|157616.4|157710.4|157549.9|358
1583109300000|2020-03-02 00:35:00|157744.6|157607.3|157728.1|157598.1|157749.1|157609.8|157704.7|157574.7|381
1583109600000|2020-03-02 00:40:00|157729.1|157599.1|157616.9|157486.9|157770.2|157640.2|157612.8|157470.5|461
1583109900000|2020-03-02 00:45:00|157617.3|157487.3|157614.6|157484.6|157641.6|157510|157603.5|157473.5|251
1583110200000|2020-03-02 00:50:00|157617.5|157487.5|157608.1|157476.9|157636.2|157490.3|157586.8|157444.2|245
1583110500000|2020-03-02 00:55:00|157606.4|157475.5|157592.6|157462.6|157619.4|157486.2|157585.2|157455.2|253
1583110800000|2020-03-02 01:00:00|157592.5|157462.5|157597.7|157467.7|157632|157515.3|157566|157450.2|273
1583111100000|2020-03-02 01:05:00|157597.9|157467.9|157635|157484.5|157652.5|157512.4|157554.6|157430|312
1583111400000|2020-03-02 01:10:00|157632.2|157486.6|157690.2|157512.1|157714.4|157566.9|157605.3|157471.9|357
1583111700000|2020-03-02 01:15:00|157694.4|157514.2|157619|157473.3|157694.4|157530|157615.1|157441|357
1583112000000|2020-03-02 01:20:00|157620.8|157474|157119|156989|157626.2|157491.6|157111.3|156950.8|469
1583112300000|2020-03-02 01:25:00|157120.1|156990.1|157302|157134.5|157353.7|157165.7|157048.8|156916.7|534
1583112600000|2020-03-02 01:30:00|157301.7|157134.3|157126.5|156979.2|157328|157151.8|157034.9|156902.2|719
1583112900000|2020-03-02 01:35:00|157115.9|156985.9|156729|156558.3|157137.8|156992.6|156681|156358.6|659
1583113200000|2020-03-02 01:40:00|156725.9|156558.4|156251.7|155927|156725.9|156578.1|156042.9|155842.8|603
1583113500000|2020-03-02 01:45:00|156233.4|155922.7|156798.4|156478.7|156953.2|156552.4|156167.4|155865.2|842
1583113800000|2020-03-02 01:50:00|156778.4|156491.6|156587.8|156350.9|156864.7|156604|156530.3|156233.8|397
1583114100000|2020-03-02 01:55:00|156612|156279.2|156585.5|156359.2|156694.7|156385.6|156513|156242.9|345
1583114400000|2020-03-02 02:00:00|156554|156330|156612.5|156394.3|156782.3|156456.8|156549.8|156292|936
1583114700000|2020-03-02 02:05:00|156614.6|156391|156706.4|156544.3|156735.2|156551.6|156464.1|156193.5|532
1583115000000|2020-03-02 02:10:00|156702.4|156545.4|156710.9|156511.2|156731.1|156560.5|156625|156376.7|518
1583115300000|2020-03-02 02:15:00|156713|156512.5|156569|156406.6|156739.1|156567|156551.9|156366.5|742
1583115600000|2020-03-02 02:20:00|156565.4|156399.8|156558.9|156409.6|156705|156448.9|156542.8|156374.4|709
1583115900000|2020-03-02 02:25:00|156558.5|156408.8|156574.9|156409.6|156649.3|156449.3|156544.1|156377.2|842
1583116200000|2020-03-02 02:30:00|156579.1|156406|156558.9|156409|156641.1|156473.2|156541.9|156380.4|917
1583116500000|2020-03-02 02:35:00|156558.8|156409.2|156178.8|155988.4|156655.4|156476.8|156175.6|155941.6|761
1583116800000|2020-03-02 02:40:00|156183.2|155993.9|156011.2|155864.8|156204|156015.2|156010.9|155859.4|469
1583117100000|2020-03-02 02:45:00|156007.2|155861.4|155974.8|155844.8|156015.4|155875.6|155955.9|155823.3|511
1583117400000|2020-03-02 02:50:00|155979.1|155849.1|155987.1|155857.1|156025.3|155879|155940.5|155810.5|358
1583117700000|2020-03-02 02:55:00|155988.9|155858.9|156113.7|155899.4|156175.9|155930.8|155979.6|155842|395
1583118000000|2020-03-02 03:00:00|156109.7|155889.7|156463.6|156214|156637|156324.1|156097.3|155889.5|458
1583118300000|2020-03-02 03:05:00|156459.5|156215.6|156291.8|156149.6|156461.1|156246.7|156234|156103.1|601
1583118600000|2020-03-02 03:10:00|156299.3|156149.2|156394.1|156233|156523.7|156273.3|156259.6|156114.6|558
1583118900000|2020-03-02 03:15:00|156393.7|156204.8|156418.5|156232.3|156552.9|156316.2|156392.1|156204.8|383
1583119200000|2020-03-02 03:20:00|156418.3|156237.3|156344.4|156175.5|156462.9|156255.4|156314|156143.8|410
1583119500000|2020-03-02 03:25:00|156338.9|156185|156224.3|156094.3|156363.6|156185|156224.1|156094.1|522
1583119800000|2020-03-02 03:30:00|156228.4|156098.4|156329.5|156164.1|156365.7|156172.5|156225.1|156093.6|626
1583120100000|2020-03-02 03:35:00|156330.1|156168.5|156297.4|156167.4|156334.6|156176|156241.9|156105.9|318
1583120400000|2020-03-02 03:40:00|156294.4|156164.4|156293.2|156163.2|156303.6|156173.6|156277.6|156147.6|173
1583120700000|2020-03-02 03:45:00|156287.2|156157.2|156289.5|156159.5|156309.7|156179.7|156280.3|156150.3|184
1583121000000|2020-03-02 03:50:00|156295.9|156165.9|156338.4|156208.4|156341.8|156211.8|156287.8|156157.8|267
1583121300000|2020-03-02 03:55:00|156330.7|156200.7|156313.6|156223.6|156340.1|156228.9|156300|156193.6|192
1583121600000|2020-03-02 04:00:00|156312.8|156222.8|156462.7|156287.2|156482.8|156298.9|156246.3|156103.9|561
1583121900000|2020-03-02 04:05:00|156462.8|156288.5|156460.7|156286.2|156474.7|156297.4|156438.9|156269.7|503
1583122200000|2020-03-02 04:10:00|156453.3|156288.5|156465.2|156293.2|156471.2|156302.1|156411.1|156261.4|521
1583122500000|2020-03-02 04:15:00|156462.8|156294|156418.4|156245.5|156478.6|156298.8|156398.6|156244.8|465
1583122800000|2020-03-02 04:20:00|156417.2|156245.6|156416.9|156275.2|156435.2|156287.1|156387|156245.6|377
1583123100000|2020-03-02 04:25:00|156417.5|156274.9|156457.2|156316|156457.2|156325.7|156409.8|156263.8|345
1583123400000|2020-03-02 04:30:00|156449.2|156319.2|156438.4|156302.2|156455|156319.2|156427.4|156285|532
1583123700000|2020-03-02 04:35:00|156444.3|156285.5|156442.7|156312.7|156463.6|156329.1|156423.8|156274|398
1583124000000|2020-03-02 04:40:00|156441.9|156311.9|156441.7|156311.7|156451.8|156318.7|156426.4|156277.3|414
1583124300000|2020-03-02 04:45:00|156441.9|156311.9|156447.6|156311.4|156454.6|156321.6|156414.6|156267.9|302
1583124600000|2020-03-02 04:50:00|156447.5|156309.9|156403.6|156260.7|156450.2|156320.2|156398.2|156258.4|377
1583124900000|2020-03-02 04:55:00|156403.4|156260.5|156481.8|156320.3|156489.3|156324.7|156393|156253|372
1583125200000|2020-03-02 05:00:00|156491|156321|156479.2|156317.2|156495.9|156337|156449.1|156287.3|404
1583125500000|2020-03-02 05:05:00|156471.6|156325.5|156481.5|156318.6|156498.1|156368.1|156440.7|156293|400
1583125800000|2020-03-02 05:10:00|156480|156319.7|156375.4|156245.4|156480.1|156319.7|156349|156236.9|316
1583126100000|2020-03-02 05:15:00|156375.9|156245.9|156428|156298|156433.1|156318.9|156374.8|156244.8|352
1583126400000|2020-03-02 05:20:00|156424.7|156294.7|156409.9|156279.9|156431.8|156320.9|156395.8|156259.5|339
1583126700000|2020-03-02 05:25:00|156407.6|156277.6|156384.9|156254.9|156417.4|156287.4|156380.8|156250.8|298
1583127000000|2020-03-02 05:30:00|156386.1|156256.1|156395.8|156265.8|156403.2|156272.8|156377.7|156247.7|243
1583127300000|2020-03-02 05:35:00|156391.2|156261.2|156406|156276|156412|156282|156390.6|156260.6|253
1583127600000|2020-03-02 05:40:00|156406.4|156276.4|156401.3|156271.3|156412.5|156282.5|156382.9|156250|270
1583127900000|2020-03-02 05:45:00|156402.3|156272.3|156426|156296|156429.6|156315.7|156391.6|156270|371
1583128200000|2020-03-02 05:50:00|156425.2|156295.2|156431|156301|156435.6|156330.5|156385.1|156256.8|338
1583128500000|2020-03-02 05:55:00|156431.4|156301.4|156500.9|156370.9|156515.6|156385.6|156392.4|156268.6|516
1583128800000|2020-03-02 06:00:00|156504.5|156374.5|156493.7|156363.7|156527.2|156405.9|156459|156297.6|505
1583129100000|2020-03-02 06:05:00|156489.8|156359.8|156711.7|156581.7|156723.9|156588|156433.1|156300.1|582
1583129400000|2020-03-02 06:10:00|156712.4|156582.4|156474.5|156326.1|156840.6|156703.2|156463.9|156311.6|589
1583129700000|2020-03-02 06:15:00|156475.4|156325|156368.4|156238.4|156574.4|156444.4|156317.1|156187.1|589
1583130000000|2020-03-02 06:20:00|156369.8|156239.8|156151.6|156012|156395.2|156265.2|156070.6|155940.6|612
1583130300000|2020-03-02 06:25:00|156151.1|156012.6|156027.9|155897.9|156167.8|156018.3|156026.6|155896.6|576
1583130600000|2020-03-02 06:30:00|156033.5|155903.5|156186.7|156013.4|156197.5|156049.9|156020.3|155890.3|490
1583130900000|2020-03-02 06:35:00|156185.7|156035.4|156134.4|155996.1|156283.4|156125.2|156116.6|155963.4|523
1583131200000|2020-03-02 06:40:00|156137.5|155995.7|156196.9|156041.3|156229.1|156055|156062.5|155915.3|765
1583131500000|2020-03-02 06:45:00|156199.9|156029.4|156112|155928.3|156205.5|156039.9|156037.7|155907.7|866
1583131800000|2020-03-02 06:50:00|156111|155934|156043.1|155913.1|156143.1|155981|156009.5|155879.5|950
1583132100000|2020-03-02 06:55:00|156044.2|155914.2|155771.3|155625.3|156048.8|155918.8|155697.4|155565.1|498
1583132400000|2020-03-02 07:00:00|155796.8|155637.2|155623.9|155493.9|155846.9|155693.6|155528.7|155398.7|1103
1583132700000|2020-03-02 07:05:00|155618.5|155488.5|155720.4|155590.4|155870.3|155734.1|155610.4|155480.4|1069
1583133000000|2020-03-02 07:10:00|155725.1|155593.7|155732.4|155602.4|155791.9|155661.9|155648.3|155514.3|949
1583133300000|2020-03-02 07:15:00|155734.7|155604.7|155644.9|155514.9|155891.1|155761.1|155644.3|155514.3|910
1583133600000|2020-03-02 07:20:00|155643.3|155513.3|155656.8|155526.8|155697.4|155567.4|155564.5|155435.7|925
1583133900000|2020-03-02 07:25:00|155655.3|155525.3|155569|155439|155684.5|155554.5|155509.8|155399.3|942
1583134200000|2020-03-02 07:30:00|155565.8|155435.8|155515.8|155425.8|155758.4|155659|155498.5|155408.5|1046
1583134500000|2020-03-02 07:35:00|155515.3|155425.3|155331.8|155241.8|155520.6|155430.6|155330.9|155231.1|1200
1583134800000|2020-03-02 07:40:00|155329.5|155239.5|155348.1|155258.1|155494.2|155373.5|155315|155225|1006
1583135100000|2020-03-02 07:45:00|155349.1|155259.1|154989.8|154899.8|155349.1|155259.1|154972.4|154877.2|1098
1583135400000|2020-03-02 07:50:00|154986.7|154896.7|154953.7|154863.7|155080.6|154990.6|154911.1|154821.1|1051
1583135700000|2020-03-02 07:55:00|154938.8|154848.8|155176.2|155086.2|155227.9|155129.7|154929.3|154839.3|996
1583136000000|2020-03-02 08:00:00|155174.1|155084.1|155159.4|155069.4|155435.1|155315.6|155139.7|155049.7|1270
1583136300000|2020-03-02 08:05:00|155159.3|155069.3|154924.1|154834.1|155173.8|155083.8|154924.1|154834.1|1256
1583136600000|2020-03-02 08:10:00|154921|154831|154783.5|154693.5|154947.8|154857.8|154671.7|154541.7|1230
1583136900000|2020-03-02 08:15:00|154782.7|154692.7|154799.2|154709.2|154821.7|154724.6|154633.7|154543.7|1145
1583137200000|2020-03-02 08:20:00|154799.3|154709.3|154949.4|154859.4|154958.5|154868.5|154707.1|154617.1|1145
1583137500000|2020-03-02 08:25:00|154951.5|154861.5|155102.2|155012.2|155117.4|155016.5|154912.2|154822.2|1172
1583137800000|2020-03-02 08:30:00|155104.3|155014.3|155004.9|154914.9|155407.3|155277.3|155004.1|154905.4|1061
1583138100000|2020-03-02 08:35:00|155005.4|154915.4|155215.6|155125.6|155253.1|155139.8|154962.8|154872.8|1049
1583138400000|2020-03-02 08:40:00|155213.8|155123.8|155148.4|155058.4|155366.5|155236.5|155125.5|155018.6|1054
1583138700000|2020-03-02 08:45:00|155149.3|155059.3|155343.8|155213.8|155463.4|155352.4|155107.9|155017.9|1118
1583139000000|2020-03-02 08:50:00|155339.4|155209.4|155758.2|155628.2|155827.8|155697.8|155322|155205.2|1109
1583139300000|2020-03-02 08:55:00|155758.8|155628.8|155824.6|155676.5|155901.9|155720.8|155620.9|155511.1|1100
1583139600000|2020-03-02 09:00:00|155858.6|155675.7|155633.5|155543.5|155895.5|155767.3|155626.1|155512|1077
1583139900000|2020-03-02 09:05:00|155633.1|155543.1|155899|155741.1|155899|155752.5|155361.9|155231.9|1071
1583140200000|2020-03-02 09:10:00|155899.9|155745|156137.9|156007.9|156254.5|156133.5|155775|155661|1098
1583140500000|2020-03-02 09:15:00|156135.2|156005.2|155883.4|155793.4|156218.7|156115.1|155877|155787|1037
1583140800000|2020-03-02 09:20:00|155884.3|155794.3|155859.5|155729.5|155976.5|155873|155830.8|155717.5|899
1583141100000|2020-03-02 09:25:00|155859.1|155729.1|156150.9|156060.9|156182.3|156072.5|155851.7|155721.7|815
1583141400000|2020-03-02 09:30:00|156151.6|156061.6|156339.1|156249.1|156343.2|156253.2|156107.4|156017.4|957
1583141700000|2020-03-02 09:35:00|156338.9|156248.9|156515.4|156425.4|156518.1|156428.1|156170.5|156080.5|1169
1583142000000|2020-03-02 09:40:00|156514.9|156424.9|156348.7|156218.7|156515.2|156425.2|156277.2|156187.2|1077
1583142300000|2020-03-02 09:45:00|156347.2|156217.2|156056.1|155966.1|156421.3|156331.3|156037.7|155947.7|1056
1583142600000|2020-03-02 09:50:00|156057.3|155967.3|156117.6|155987.6|156209.2|156111.2|155989.6|155892.9|1098
1583142900000|2020-03-02 09:55:00|156123.1|155993.1|155974.9|155884.9|156129.5|156036.3|155967.1|155877.1|973
1583143200000|2020-03-02 10:00:00|155974|155884|156291.9|156201.9|156359.1|156256|155974|155884|971
1583143500000|2020-03-02 10:05:00|156292.1|156202.1|156204.1|156114.1|156296.1|156206.1|156101.8|156011.8|877
1583143800000|2020-03-02 10:10:00|156202.8|156112.8|156312|156222|156359.7|156269.7|156199.7|156109.7|963
1583144100000|2020-03-02 10:15:00|156310.2|156220.2|156288.4|156198.4|156319.3|156229.3|156104.6|155974.6|1059
1583144400000|2020-03-02 10:20:00|156287.2|156197.2|156351.9|156261.9|156379.8|156289.8|156286.4|156196.4|1002
1583144700000|2020-03-02 10:25:00|156352.8|156262.8|156319.2|156229.2|156352.8|156262.8|156251.7|156143.7|911
1583145000000|2020-03-02 10:30:00|156318.5|156228.5|156191.4|156101.4|156334.9|156244.9|156115.8|156025.8|988
1583145300000|2020-03-02 10:35:00|156190.3|156100.3|156263.4|156173.4|156322.8|156232.8|156164.8|156074.8|943
1583145600000|2020-03-02 10:40:00|156268.2|156178.2|156355.2|156265.2|156371|156281|156255|156165|1062
1583145900000|2020-03-02 10:45:00|156355.9|156265.9|156593.6|156503.6|156656.4|156566.4|156318.4|156228.4|1178
1583146200000|2020-03-02 10:50:00|156593.7|156503.7|156312.8|156222.8|156593.7|156503.7|156304.6|156203.1|1000
1583146500000|2020-03-02 10:55:00|156313.1|156223.1|156439.8|156349.8|156492.8|156402.8|156309.5|156215.8|941
1583146800000|2020-03-02 11:00:00|156440.6|156350.6|156546.1|156456.1|156561.7|156471.7|156427.5|156318.2|1064
1583147100000|2020-03-02 11:05:00|156549.6|156459.6|156495.1|156405.1|156553.3|156463.3|156435.6|156345.6|1208
1583147400000|2020-03-02 11:10:00|156497.8|156407.8|156511.1|156421.1|156514.9|156424.9|156422.6|156332.6|1002
1583147700000|2020-03-02 11:15:00|156510.4|156420.4|156415.1|156325.1|156549.4|156459.4|156414.2|156324.2|1103
1583148000000|2020-03-02 11:20:00|156414.9|156324.9|156524.7|156434.7|156532|156442|156342.4|156252.4|989
1583148300000|2020-03-02 11:25:00|156522.8|156432.8|156667.1|156577.1|156667.1|156577.1|156468.8|156378.8|1076
1583148600000|2020-03-02 11:30:00|156664.5|156574.5|156750|156660|156834.4|156744.4|156609|156519|1056
1583148900000|2020-03-02 11:35:00|156750.7|156660.7|156693.2|156603.2|156831.9|156741.9|156659.4|156569.4|991
1583149200000|2020-03-02 11:40:00|156692.6|156602.6|156566.3|156476.3|156734.4|156644.4|156539.9|156449.9|1135
1583149500000|2020-03-02 11:45:00|156563.2|156473.2|156181.7|156051.7|156589.3|156499.3|156083.7|155968.7|1140
1583149800000|2020-03-02 11:50:00|156182.2|156052.2|156167|156037|156219|156103.6|156118.4|156028.4|1065
1583150100000|2020-03-02 11:55:00|156167.8|156037.8|156408|156278|156508.5|156418.5|156150|156031.6|1018
1583150400000|2020-03-02 12:00:00|156408.1|156278.1|156424.4|156294.4|156510.7|156415.2|156238.4|156108.4|1101
1583150700000|2020-03-02 12:05:00|156423.5|156293.5|156163.8|156073.8|156483.3|156353.3|156135.8|156013.1|1083
1583151000000|2020-03-02 12:10:00|156160.1|156070.1|156389.6|156299.6|156518.8|156412.2|156155.5|156065.5|1018
1583151300000|2020-03-02 12:15:00|156396.2|156306.2|156899.8|156769.8|156903.6|156773.6|156377.1|156247.1|904
1583151600000|2020-03-02 12:20:00|156891.5|156761.5|156807.9|156677.9|156982.5|156852.5|156680.5|156550.5|1103
1583151900000|2020-03-02 12:25:00|156807.6|156677.6|156572|156482|156809.1|156697.3|156469.5|156363.9|1070
1583152200000|2020-03-02 12:30:00|156571.9|156481.9|156645.6|156555.6|156717.4|156612.6|156567|156470.1|1037
1583152500000|2020-03-02 12:35:00|156647.2|156557.2|156559.1|156429.1|156698.4|156608.4|156454.6|156353.1|999
1583152800000|2020-03-02 12:40:00|156562.7|156432.7|156614.8|156484.8|156725.6|156599.9|156495.8|156365.8|968
1583153100000|2020-03-02 12:45:00|156615|156485|156678.4|156548.4|156686.9|156556.9|156489.7|156363.4|1000
1583153400000|2020-03-02 12:50:00|156677.5|156547.5|156546.1|156416.1|156779.9|156660.1|156509|156405.8|910
1583153700000|2020-03-02 12:55:00|156542.5|156412.5|156487.1|156397.1|156552.8|156437.8|156313.7|156209.6|986
1583154000000|2020-03-02 13:00:00|156486|156396|156593.9|156503.9|156608.2|156518.2|156481.1|156391.1|933
1583154300000|2020-03-02 13:05:00|156592.2|156502.2|156756.6|156666.6|156778.6|156676.5|156565.8|156475.8|846
1583154600000|2020-03-02 13:10:00|156758|156668|156693.2|156563.2|156771.5|156681.5|156656.1|156554.8|934
1583154900000|2020-03-02 13:15:00|156688.7|156558.7|156886.3|156796.3|156886.3|156796.3|156652.3|156531.6|1116
1583155200000|2020-03-02 13:20:00|156884.8|156794.8|157060.7|156970.7|157176.9|157086.9|156884.8|156794.8|1054
1583155500000|2020-03-02 13:25:00|157064.7|156974.7|157213.2|157083.2|157336.4|157228.5|157045.4|156955.4|1075
1583155800000|2020-03-02 13:30:00|157211.6|157081.6|157021.8|156931.8|157302.5|157212.5|157013.6|156923.6|950
1583156100000|2020-03-02 13:35:00|157017.2|156927.2|156859.7|156769.7|157026.3|156936.3|156821.6|156720.9|962
1583156400000|2020-03-02 13:40:00|156852.7|156762.7|157055.4|156965.4|157115.5|157020.5|156667.5|156577.5|1151
1583156700000|2020-03-02 13:45:00|157056.1|156966.1|157005.1|156875.1|157120|157030|156941.1|156771.5|977
1583157000000|2020-03-02 13:50:00|157004.6|156874.6|157008.4|156918.4|157076.5|156971|156921.6|156820|943
1583157300000|2020-03-02 13:55:00|157010.6|156920.6|156961.9|156831.9|157012.6|156922.1|156709.5|156599|1260
1583157600000|2020-03-02 14:00:00|156959.2|156829.2|156735.7|156645.7|156963.9|156849.2|156688.4|156598.4|1186
1583157900000|2020-03-02 14:05:00|156737.5|156647.5|156811.2|156721.2|156941.3|156829.2|156718.9|156628.9|1224
1583158200000|2020-03-02 14:10:00|156804.4|156714.4|156725.6|156635.6|156907|156817|156680.5|156590.5|1147
1583158500000|2020-03-02 14:15:00|156726.5|156636.5|156875.6|156785.6|156969.6|156879.6|156723.8|156633.8|1156
1583158800000|2020-03-02 14:20:00|156871|156781|157010.9|156920.9|157062.6|156972.6|156826.1|156736.1|1201
1583159100000|2020-03-02 14:25:00|157011.3|156921.3|156858.5|156768.5|157025.4|156935.4|156858.5|156768.5|1094
1583159400000|2020-03-02 14:30:00|156861.4|156771.4|156785.4|156695.4|156902.7|156812.7|156658.8|156568.8|1331
1583159700000|2020-03-02 14:35:00|156786.1|156696.1|156972.6|156882.6|157046.3|156956.3|156730.5|156640.5|1361
1583160000000|2020-03-02 14:40:00|156978.2|156888.2|157031.3|156901.3|157033|156943|156902.9|156812.9|1321
1583160300000|2020-03-02 14:45:00|157048.8|156918.8|156814.1|156724.1|157048.8|156939.2|156748.7|156658.7|1177
1583160600000|2020-03-02 14:50:00|156813.9|156723.9|156447.2|156357.2|156906.8|156816.8|156441|156345.6|1282
1583160900000|2020-03-02 14:55:00|156444.4|156354.4|156545.3|156415.3|156620.3|156516.6|156403.2|156313.2|1156
1583161200000|2020-03-02 15:00:00|156549.3|156411.3|156853.7|156763.7|156950.2|156857.1|156477.8|156342.6|1320
1583161500000|2020-03-02 15:05:00|156852.4|156762.4|156877.7|156787.7|157042.3|156925.5|156791.8|156701.8|1314
1583161800000|2020-03-02 15:10:00|156877.8|156787.8|156423.3|156333.3|156945.5|156855.5|156422.7|156332.7|1194
1583162100000|2020-03-02 15:15:00|156425.8|156335.8|156626.9|156536.9|156684.1|156594.1|156334.2|156228.7|1273
1583162400000|2020-03-02 15:20:00|156627|156537|156666.8|156576.8|156806.9|156716.9|156593.1|156503.1|1243
1583162700000|2020-03-02 15:25:00|156669.7|156579.7|156601|156511|156670.8|156580.8|156518.4|156428.4|1148
1583163000000|2020-03-02 15:30:00|156600.1|156510.1|156556.9|156466.9|156644.4|156554.4|156415.4|156325.4|1045
1583163300000|2020-03-02 15:35:00|156557.2|156467.2|156488.3|156398.3|156612.9|156522.9|156458.9|156368.9|1318
1583163600000|2020-03-02 15:40:00|156487.5|156397.5|156604.6|156514.6|156769|156679|156486.2|156396.2|1306
1583163900000|2020-03-02 15:45:00|156605.3|156515.3|156527|156437|156630.5|156540.5|156471.9|156381.9|1320
1583164200000|2020-03-02 15:50:00|156530.2|156440.2|156452.8|156362.8|156559.6|156469.6|156379|156284.4|1262
1583164500000|2020-03-02 15:55:00|156453|156363|156421.1|156331.1|156512.3|156422.3|156318.3|156228.3|1338
1583164800000|2020-03-02 16:00:00|156419.2|156329.2|156606.5|156516.5|156630|156540|156372.5|156282.5|1375
1583165100000|2020-03-02 16:05:00|156602.8|156512.8|156520.7|156430.7|156686.8|156577.4|156351.4|156261.4|1290
1583165400000|2020-03-02 16:10:00|156522.1|156432.1|155556.6|155421.3|156559.7|156469.7|155530.8|155400.8|1307
1583165700000|2020-03-02 16:15:00|155553.4|155413.3|155694.5|155604.5|155723.1|155633.1|155444.7|155354.7|1130
1583166000000|2020-03-02 16:20:00|155695.5|155605.5|155622.7|155532.7|155841|155746.5|155601.3|155491.2|1176
1583166300000|2020-03-02 16:25:00|155623.4|155533.4|155654.7|155564.7|155744.5|155630.1|155592.9|155502.9|1293
1583166600000|2020-03-02 16:30:00|155653.9|155563.9|155673.1|155583.1|155769.7|155645.9|155597.9|155507.9|1153
1583166900000|2020-03-02 16:35:00|155678.8|155588.8|155501.5|155411.5|155681.1|155591.1|155493.6|155402.1|1034
1583167200000|2020-03-02 16:40:00|155501.4|155411.4|155879.4|155789.4|155943.9|155853.9|155483.8|155393.8|990
1583167500000|2020-03-02 16:45:00|155881.2|155791.2|155849.2|155759.2|155915.9|155825.9|155828.6|155738.6|965
1583167800000|2020-03-02 16:50:00|155849.3|155759.3|155549.1|155459.1|155853.9|155763.9|155491.8|155401.8|1042
1583168100000|2020-03-02 16:55:00|155543.2|155453.2|155461.9|155371.9|155564.5|155474.5|155455.9|155365.9|936
1583168400000|2020-03-02 17:00:00|155460.6|155370.6|155460.1|155370.1|155498.1|155408.1|155445.3|155355.3|1020
1583168700000|2020-03-02 17:05:00|155458.5|155368.5|155738.6|155648.6|155800.5|155710.5|155439.8|155349.8|1026
1583169000000|2020-03-02 17:10:00|155738.4|155648.4|156118.7|155988.7|156280.3|156152.6|155709.8|155619.8|1147
1583169300000|2020-03-02 17:15:00|156118.5|155988.5|156322.7|156232.7|156385.4|156286.1|156062.3|155944.8|1153
1583169600000|2020-03-02 17:20:00|156322.9|156232.9|156409.8|156279.8|156652.3|156525.2|156303.8|156206.2|1067
1583169900000|2020-03-02 17:25:00|156411.1|156281.1|156390.1|156260.1|156866.7|156665.6|156288.3|156158.3|1202
1583170200000|2020-03-02 17:30:00|156389.8|156259.8|155953.2|155823.2|156390.9|156260.9|155943.3|155813.3|1036
1583170500000|2020-03-02 17:35:00|155952.9|155822.9|155813.2|155683.2|155953.5|155843|155705.5|155615.5|1033
1583170800000|2020-03-02 17:40:00|155809.8|155679.8|155762.2|155672.2|155847.6|155700.2|155680.2|155590.2|1027
1583171100000|2020-03-02 17:45:00|155762.4|155672.4|155590.9|155500.9|155762.4|155672.4|155500.6|155410.6|997
1583171400000|2020-03-02 17:50:00|155591.2|155501.2|155521|155431|155594.1|155504.1|155483.4|155385.7|1086
1583171700000|2020-03-02 17:55:00|155521.2|155431.2|155437.2|155347.2|155575.8|155485.8|155426.1|155318.3|960
1583172000000|2020-03-02 18:00:00|155434|155344|155490.7|155360.7|155586.1|155456.2|155400.2|155302.4|1085
1583172300000|2020-03-02 18:05:00|155489.9|155359.9|155270.3|155180.3|155514.6|155417.5|155269.7|155179.7|1033
1583172600000|2020-03-02 18:10:00|155271|155181|155278|155188|155404.7|155308|155200.7|155110.7|1029
1583172900000|2020-03-02 18:15:00|155278.3|155188.3|155374.6|155284.6|155402|155312|155273.5|155183.5|788
1583173200000|2020-03-02 18:20:00|155374.4|155284.4|155411.6|155321.6|155420.8|155330.8|155349.3|155252.8|775
1583173500000|2020-03-02 18:25:00|155410.6|155320.6|155365|155275|155425.3|155335.3|155361.2|155271.2|863
1583173800000|2020-03-02 18:30:00|155365.4|155275.4|154978.7|154888.7|155372|155282|154961.6|154871.6|962
1583174100000|2020-03-02 18:35:00|154979.2|154889.2|154836.9|154746.9|154979.2|154889.2|154829.9|154713.8|901
1583174400000|2020-03-02 18:40:00|154836.7|154746.7|154886.3|154796.3|154917.1|154800.7|154639.7|154549.7|832
1583174700000|2020-03-02 18:45:00|154882.4|154792.4|154624.7|154494.7|154904.9|154800|154599.5|154486.9|1205
1583175000000|2020-03-02 18:50:00|154623|154493|154679.9|154589.9|154713|154602.8|154591.5|154478.1|966
1583175300000|2020-03-02 18:55:00|154680.5|154590.5|154612.6|154522.6|154710.9|154620.9|154606.2|154516.2|794
1583175600000|2020-03-02 19:00:00|154617.1|154527.1|154574|154484|154640.9|154550.9|154482.3|154392.3|820
1583175900000|2020-03-02 19:05:00|154572.8|154482.8|154566.4|154436.4|154670.7|154580.7|154535.5|154435.1|679
1583176200000|2020-03-02 19:10:00|154567.1|154437.1|154566.4|154476.4|154635.9|154545.9|154529.4|154410.7|856
1583176500000|2020-03-02 19:15:00|154566.8|154476.8|154546.4|154416.4|154575.1|154485.1|154497.5|154407.5|878
1583176800000|2020-03-02 19:20:00|154546.2|154416.2|154496.2|154366.2|154572.9|154482.9|154463.8|154344.6|944
1583177100000|2020-03-02 19:25:00|154496.6|154366.6|154636.3|154546.3|154639.6|154549.6|154464.4|154350.7|915
1583177400000|2020-03-02 19:30:00|154635.6|154545.6|155147.2|155017.2|155152.3|155032.7|154635.2|154545.2|841
1583177700000|2020-03-02 19:35:00|155143|155013|155128.8|155038.8|155162.1|155057.6|155003.7|154892.6|769
1583178000000|2020-03-02 19:40:00|155129.1|155039.1|155413|155283|155463|155355.2|155128.1|155038.1|1068
1583178300000|2020-03-02 19:45:00|155413.3|155283.3|155131.4|155001.4|155447.8|155357.8|155126.3|154996.3|835
1583178600000|2020-03-02 19:50:00|155133.1|155003.1|155085.5|154995.5|155171.5|155041.5|155033|154920.1|907
1583178900000|2020-03-02 19:55:00|155085|154995|155044.8|154954.8|155211.5|155081.5|154993.8|154903.8|800
1583179200000|2020-03-02 20:00:00|155042.6|154952.6|155022.3|154932.3|155082.5|154980.1|155004.7|154903.7|920
1583179500000|2020-03-02 20:05:00|155022.7|154932.7|154852.5|154722.5|155043.4|154944.5|154786.4|154639.4|889
1583179800000|2020-03-02 20:10:00|154849.3|154719.3|154901.5|154771.5|154924.6|154818|154830.2|154712.4|862
1583180100000|2020-03-02 20:15:00|154903.2|154762|154951.1|154821.1|154982|154865.3|154900.2|154762|796
1583180400000|2020-03-02 20:20:00|154949.4|154819.4|155037.6|154907.6|155110.6|154983|154938.7|154808.7|918
1583180700000|2020-03-02 20:25:00|155037.2|154907.2|155067.5|154937.5|155081.8|154967.7|155017.4|154901.4|715
1583181000000|2020-03-02 20:30:00|155068.2|154938.2|154721.2|154591.2|155073.9|154943.9|154714.2|154572.2|790
1583181300000|2020-03-02 20:35:00|154720.7|154590.7|154754.8|154624.8|154786.5|154673.4|154720.7|154590.6|530
1583181600000|2020-03-02 20:40:00|154751.2|154621.2|154972.2|154842.2|154978.7|154848.7|154741|154611|833
1583181900000|2020-03-02 20:45:00|154971.9|154841.9|154731.5|154601.5|155034.8|154904.8|154731.5|154564.2|818
1583182200000|2020-03-02 20:50:00|154743.7|154604.9|154644.8|154513.9|154905.3|154760.4|154635.1|154499.8|1043
1583182500000|2020-03-02 20:55:00|154646.9|154516.9|154645.3|154480.8|154755.9|154629.5|154595.5|154465.5|1021
1583182800000|2020-03-02 21:00:00|154647.8|154483.7|154090.5|153898.4|154802.7|154652.5|153982.5|153852.5|683
1583183100000|2020-03-02 21:05:00|154094.1|153887|154151.8|153946|154190.5|153999.3|153944.9|153807.2|796
1583183400000|2020-03-02 21:10:00|154152.2|153945.6|154093|153963|154173.3|154012.7|154046.7|153931.8|683
1583183700000|2020-03-02 21:15:00|154094.9|153964.9|154094.1|154004.1|154125.6|154022.5|154070.9|153957.3|423
1583184000000|2020-03-02 21:20:00|154094.6|154004.6|154117.8|153987.8|154130.6|154010.7|154080.4|153976.7|263
1583184300000|2020-03-02 21:25:00|154115.8|153985.8|154089.5|153999.5|154130.6|154017.7|154083.3|153978.8|243
1583184600000|2020-03-02 21:30:00|154089.9|153999.9|154024.2|153874.6|154122|154006|154023.8|153873.3|290
1583184900000|2020-03-02 21:35:00|154023.8|153871.4|154040.1|153905.2|154069|153939|154008.5|153863|407
1583185200000|2020-03-02 21:40:00|154039|153909|154077.8|153944.7|154128.9|154022.3|154030.3|153875|424
1583185500000|2020-03-02 21:45:00|154079.3|153949.3|153951.4|153821.4|154088.7|153951.8|153940|153816.7|477
1583185800000|2020-03-02 21:50:00|153952.9|153822.9|154001.3|153865.9|154030|153885.6|153952.8|153822.8|357
1583186100000|2020-03-02 21:55:00|154001.4|153862.1|154080.5|153641.1|154103.6|153862.1|153960|153626.2|302
1583186400000|2020-03-02 22:00:00|154079.1|153626.2|154066.3|153530.9|154132.4|153827.2|154062.7|153530.9|36
1583186700000|2020-03-02 22:05:00|154084.3|153485.9|154567.8|153867.8|154723|154023|154017|153485.9|124
1583187000000|2020-03-02 22:10:00|154649.7|153949.7|154464.4|153924.8|154723.5|154023.5|154326|153816.7|359
1583187300000|2020-03-02 22:15:00|154468.5|153912|154384|153997|154469.3|154025|154325|153879|214
1583187600000|2020-03-02 22:20:00|154395.8|153989|154408.7|153953|154463|154078.4|154308|153858.4|174
1583187900000|2020-03-02 22:25:00|154417.8|153967.8|154401.5|153918.5|154494.9|154072|154322.5|153876.3|209
1583188200000|2020-03-02 22:30:00|154414.2|153971.6|154711|154011|154711|154049.3|154366.8|153918.5|102
1583188500000|2020-03-02 22:35:00|154839.8|154139.8|154810.7|154110.7|154892.6|154192.6|154718.3|154018.3|140
1583188800000|2020-03-02 22:40:00|154811|154111|154812|154112|154864.6|154164.6|154771.2|154071.2|421
1583189100000|2020-03-02 22:45:00|154738.5|154071.1|154730.1|154047.2|154809.3|154150.4|154680|153989.2|313
1583189400000|2020-03-02 22:50:00|154754.5|154054.5|154685.4|154047.4|154763.6|154157.8|154606.7|154015.3|319
1583189700000|2020-03-02 22:55:00|154682.4|154055.1|154706.8|154151.2|154780.4|154167.4|154580.6|154034.9|210
1583190000000|2020-03-02 23:00:00|154686.2|154152.4|154811.4|154133.8|154853.8|154197.2|154587.1|154060.8|368
1583190300000|2020-03-02 23:05:00|154821.6|154137.4|154708.4|154008.4|155021.1|154321.1|154654.3|153954.3|341
1583190600000|2020-03-02 23:10:00|154647.2|153947.2|154828.5|154128.5|154885.7|154185.7|154647.2|153947.2|257
1583190900000|2020-03-02 23:15:00|154835.4|154135.4|154793.5|154093.5|154915.3|154215.3|154571|153968|600
1583191200000|2020-03-02 23:20:00|154926.6|154226.6|154772|154072|154939.4|154239.4|154717.8|154017.8|327
1583191500000|2020-03-02 23:25:00|154902.2|154202.2|154814.9|154114.9|154905.9|154205.9|154752.2|154052.2|98
1583191800000|2020-03-02 23:30:00|154871.5|154171.5|154870|154170|154871.5|154171.5|154786.5|154086.5|17
1583192400000|2020-03-02 23:40:00|154845.2|154145.2|154769.6|154069.6|154900.7|154200.7|154716.8|154016.8|353
1583192700000|2020-03-02 23:45:00|154769.8|154069.8|154625.9|153925.9|154833.8|154136.1|154404.2|153866.4|712
1583193000000|2020-03-02 23:50:00|154636.1|153936.1|154447.2|153747.2|154712.2|154012.2|154308.8|153703.1|575
1583193300000|2020-03-02 23:55:00|154447.9|153747.9|154404|153813.2|154515.8|153955.6|154142|153571.1|876
1583193600000|2020-03-03 00:00:00|154407.7|153820.3|154150.2|153995.4|154431|154001.6|154053.5|153681.1|793
1583193900000|2020-03-03 00:05:00|154150.1|153995.3|154113.2|153967.4|154181.5|154002.9|154054.5|153867.6|846
1583194200000|2020-03-03 00:10:00|154119.1|153973.4|154130.2|154000.2|154228.7|154019.8|154109|153966.3|445
1583194500000|2020-03-03 00:15:00|154130.1|154000.1|154130|154000|154136.8|154024.6|154113.2|153991.4|235
1583194800000|2020-03-03 00:20:00|154130.3|154000.3|154115.1|153985.1|154143.4|154029.1|154107.4|153979.1|277
1583195100000|2020-03-03 00:25:00|154114.7|153984.7|154109.3|153979.3|154116.2|153986.2|154097.1|153967.1|233
1583195400000|2020-03-03 00:30:00|154110.1|153980.1|154075.2|153945.2|154129.8|153999.8|154046.7|153935.4|335
1583195700000|2020-03-03 00:35:00|154076.6|153946.6|154023.4|153870|154081|153983.2|153978.7|153835.2|292
1583196000000|2020-03-03 00:40:00|154020.3|153871.8|153964.9|153834.9|154051.9|153894.4|153958.7|153828.7|456
1583196300000|2020-03-03 00:45:00|153963.8|153833.8|153994.2|153904.2|154049.2|153904.7|153961.6|153830.5|287
1583196600000|2020-03-03 00:50:00|153994.1|153904.1|153992.9|153902.9|154014.7|153906.9|153990|153881.6|194
1583196900000|2020-03-03 00:55:00|153993|153903|154034.6|153904.6|154129.2|153957.9|153992.3|153891.7|283
1583197200000|2020-03-03 01:00:00|154030.3|153900.3|154067.7|153904.7|154124|153967.7|153982.9|153873.1|433
1583197500000|2020-03-03 01:05:00|154063.5|153907.1|154123.9|153970|154169.2|153970|153990.6|153860.6|366
1583197800000|2020-03-03 01:10:00|154121.4|153967.5|154134.5|153955.4|154220.6|154014.5|154018.2|153877.3|541
1583198100000|2020-03-03 01:15:00|154132.1|153957.8|154123.4|153954.6|154175|153976.3|154097.2|153922.8|754
1583198400000|2020-03-03 01:20:00|154117.6|153948.9|154141.4|154011.4|154144|154011.5|154047|153884|598
1583198700000|2020-03-03 01:25:00|154139.8|154009.5|154130.9|154000.9|154143.4|154013.4|154059.3|153931|530
1583199000000|2020-03-03 01:30:00|154129.5|153999.5|154198|154057.7|154240.4|154072.5|154094.2|153971.2|596
1583199300000|2020-03-03 01:35:00|154199.1|154058.2|154199.1|154033.7|154235.2|154072.4|154149|154013|692
1583199600000|2020-03-03 01:40:00|154197.8|154041.3|154728.2|154028.2|154972.2|154272.2|154170.5|153946|617
1583199900000|2020-03-03 01:45:00|154769|154069|154777.3|154077.3|154909.9|154209.9|154610.6|153965.3|1416
1583200200000|2020-03-03 01:50:00|154778.5|154078.5|154565.6|154099.5|154962.7|154262.7|154392|153930.9|1236
1583200500000|2020-03-03 01:55:00|154554|154116.1|154485|154235.4|154617.5|154297.4|154448.6|154025.4|456
1583200800000|2020-03-03 02:00:00|154484.7|154242.6|154480.3|154242|154513.3|154296.2|154424|154168.2|353
1583201100000|2020-03-03 02:05:00|154484.4|154242.9|154500|154174|154514.8|154282.2|154455.5|154152.5|281
1583201400000|2020-03-03 02:10:00|154501.2|154179.4|154509.6|154275.4|154518.2|154323|154457|154168.5|223
1583201700000|2020-03-03 02:15:00|154508.6|154211.7|154452.2|154236.5|154556.9|154324|154406.5|154199.8|397
1583202000000|2020-03-03 02:20:00|154455.9|154234|154465.7|154084.4|154530.2|154262.8|154347|154070.1|397
1583202300000|2020-03-03 02:25:00|154466.3|154079.5|154460.7|154154.7|154518.9|154283|154378.5|154062.8|671
1583202600000|2020-03-03 02:30:00|154457.5|154203.7|154488.7|154091.2|154497.7|154203.7|154427.1|154058.7|478
1583202900000|2020-03-03 02:35:00|154492.2|154078|154492.6|154105.6|154516.6|154199.2|154420.3|154063.8|396
1583203200000|2020-03-03 02:40:00|154491.4|154108.6|155227.4|154527.4|155227.4|154527.4|154431.2|154085.8|791
1583203500000|2020-03-03 02:45:00|154987.6|154287.6|154526.5|154142.5|155179|154479|154486.6|154071|715
1583203800000|2020-03-03 02:50:00|154512.7|154156.4|154531.3|154136.6|154625.5|154191.6|154466.8|154083.5|772
1583204100000|2020-03-03 02:55:00|154532|154128.9|154486.8|154100|154591.5|154202.8|154430|154075.5|795
1583204400000|2020-03-03 03:00:00|154476.7|154105.9|154507.8|154094.8|154582.8|154167.6|154442.9|154021.2|531
1583204700000|2020-03-03 03:05:00|154434.8|154109.3|154473.9|154067.8|154566.8|154162.5|154434.5|154035|334
1583205000000|2020-03-03 03:10:00|154465.5|154068.6|154314.9|154085.1|154564.3|154114|154223.8|153976.3|429
1583205300000|2020-03-03 03:15:00|154336.9|154071.1|154327.5|154074.6|154351|154130.2|154278.3|154059|456
1583205600000|2020-03-03 03:20:00|154324.1|154076.8|154345.7|154089|154380|154128.2|154271.2|154056.3|496
1583205900000|2020-03-03 03:25:00|154345|154091.7|154272.9|154080.4|154375|154136.3|154263.1|154038.8|359
1583206200000|2020-03-03 03:30:00|154271.7|154090|154012.4|153852|154333.8|154091.2|153884.5|153667|715
1583206500000|2020-03-03 03:35:00|154011.4|153843.2|154001|153871|154089|153905|153998.6|153818.3|304
1583206800000|2020-03-03 03:40:00|154009.3|153814|154107|153911|154136|153912|153943.5|153813.5|291
1583207100000|2020-03-03 03:45:00|154111.6|153912|154154.4|153881.5|154185|153963|154083.8|153838.2|243
1583207400000|2020-03-03 03:50:00|154156.5|153877.5|154160.2|153866.9|154194|153955.3|154130.9|153849.1|187
1583207700000|2020-03-03 03:55:00|154163.8|153863.4|154160.3|153873.2|154178.3|153956.7|154142.5|153845|159
1583208000000|2020-03-03 04:00:00|154166.6|153882|154175.1|153895.3|154184.8|153926.7|154046.6|153828|368
1583208300000|2020-03-03 04:05:00|154167.4|153893.3|154124.7|153994.7|154215.2|154013.3|154119.4|153860.1|448
1583208600000|2020-03-03 04:10:00|154124.3|153994.3|154016.5|153851.7|154130.4|154000.4|153960|153823.1|359
1583208900000|2020-03-03 04:15:00|154015.6|153850.9|153966|153836|154027.1|153878.5|153956.6|153819.5|256
1583209200000|2020-03-03 04:20:00|153966.3|153836.3|154134.3|153948.6|154136|153951.8|153964.9|153824|499
1583209500000|2020-03-03 04:25:00|154136.4|153950.4|154307.4|154049.4|154377|154152.1|154100.5|153914.9|517
1583209800000|2020-03-03 04:30:00|154310.2|154050.2|154254.1|154077.7|154328.8|154141.6|154200.6|153973.2|1019
1583210100000|2020-03-03 04:35:00|154255.5|154073.5|154227.8|154058.7|154265.7|154094.2|154218.4|154042.7|806
1583210400000|2020-03-03 04:40:00|154229.9|154058.9|154153.7|153914.5|154232.6|154072.5|154125.8|153875.5|671
1583210700000|2020-03-03 04:45:00|154147.9|153912.5|154179.9|153882.7|154219.3|153966.1|154147|153863.5|288
1583211000000|2020-03-03 04:50:00|154176.7|153899.9|154158.8|153898.8|154199.4|153962|154131.3|153860.5|205
1583211300000|2020-03-03 04:55:00|154158|153867.7|154205.7|153978.3|154240.3|154041.8|154077.2|153858.2|239
1583211600000|2020-03-03 05:00:00|154221.6|153978.9|154203|154073|154253|154095.5|154187.5|153978.9|564
1583211900000|2020-03-03 05:05:00|154202.4|154072.4|154251.8|154121.8|154284.6|154129.7|154183.2|153931.1|337
1583212200000|2020-03-03 05:10:00|154253.5|154123.5|154217|153951|154278.7|154176.2|154191.2|153951|505
1583212500000|2020-03-03 05:15:00|154191.9|153989.2|154418.5|154268.9|154469.4|154302|154142.9|153928.2|571
1583212800000|2020-03-03 05:20:00|154423.4|154285.7|154454.2|154324.2|154474.5|154344.5|154408.2|154260.5|515
1583213100000|2020-03-03 05:25:00|154455.6|154325.6|154415.8|154325.8|154461.5|154331.5|154411.1|154297.1|314
1583213400000|2020-03-03 05:30:00|154417.7|154327.7|154428.9|154298.9|154474.8|154366|154406.3|154295.7|256
1583213700000|2020-03-03 05:35:00|154437.1|154307.1|154435.2|154305.2|154441.6|154330|154411.2|154291.8|273
1583214000000|2020-03-03 05:40:00|154434.8|154304.8|154457.3|154327.3|154474.9|154344.9|154402.5|154281.6|267
1583214300000|2020-03-03 05:45:00|154453.1|154323.1|154521|154324.3|154634.6|154444.4|154433.7|154233.3|533
1583214600000|2020-03-03 05:50:00|154518.6|154324.6|154496.5|154366.5|154528.3|154379.3|154475.4|154311.8|331
1583214900000|2020-03-03 05:55:00|154491.6|154361.6|154517.3|154366.7|154547.2|154414.1|154489.2|154337.9|388
1583215200000|2020-03-03 06:00:00|154519.7|154365.9|154723.5|154529|154805|154657.5|154503.2|154359.4|524
1583215500000|2020-03-03 06:05:00|154722.7|154523.7|155002.5|154867.8|155094.3|154886.4|154672.6|154510.1|595
1583215800000|2020-03-03 06:10:00|155002.4|154866.8|155121.1|154959.7|155281.2|155032.7|154981.8|154851.8|432
1583216100000|2020-03-03 06:15:00|155124.1|154959.8|155018.4|154888.4|155136|154981.6|155004.7|154874.7|419
1583216400000|2020-03-03 06:20:00|155022|154892|154980.6|154850.6|155023.9|154903.6|154845.6|154654.6|504
1583216700000|2020-03-03 06:25:00|154978.5|154848.5|154920|154784.6|155016|154886|154915|154757.2|369
1583217000000|2020-03-03 06:30:00|154921.5|154777.6|154942.7|154755.3|154959.4|154779.3|154859.9|154672.4|554
1583217300000|2020-03-03 06:35:00|154940.1|154755|154902.1|154746.9|155050.9|154828|154887.4|154710.1|466
1583217600000|2020-03-03 06:40:00|154903|154756|154737.4|154647.4|154940.7|154810.7|154721.5|154588|665
1583217900000|2020-03-03 06:45:00|154738.4|154648.4|154783.6|154653.6|154785.1|154655.1|154732|154602.7|266
1583218200000|2020-03-03 06:50:00|154774.1|154644.1|154866.8|154720.2|154965.3|154818.3|154753.9|154632.3|499
1583218500000|2020-03-03 06:55:00|154870.3|154715.4|154608.7|154478.7|154873.6|154724.9|154536.5|154370.9|594
1583218800000|2020-03-03 07:00:00|154609.5|154479.5|154745.9|154615.9|154832|154670.4|154607.3|154477.3|939
1583219100000|2020-03-03 07:05:00|154746|154616|155014.7|154924.7|155160.4|155030.4|154738.3|154608.3|961
1583219400000|2020-03-03 07:10:00|155015|154925|154850.8|154720.8|155017.6|154927.6|154781.3|154660.3|942
1583219700000|2020-03-03 07:15:00|154852.3|154722.3|154857.6|154727.6|154998.4|154868.4|154726.7|154596.7|935
1583220000000|2020-03-03 07:20:00|154858.9|154728.9|155175.8|155045.8|155181.7|155062.9|154849.3|154719.3|916
1583220300000|2020-03-03 07:25:00|155174|155044|155316|155155.9|155327.1|155172.6|154923.1|154768.1|1129
1583220600000|2020-03-03 07:30:00|155315.4|155157|155264.9|155174.9|155408.3|155284.4|155202.8|155051.2|1010
1583220900000|2020-03-03 07:35:00|155262.7|155172.7|155081.7|154951.7|155289.6|155178.1|155062.9|154932.9|772
1583221200000|2020-03-03 07:40:00|155078.2|154948.2|155034.1|154944.1|155137.9|155047.9|154960.7|154830.7|814
1583221500000|2020-03-03 07:45:00|155034.6|154944.6|154992.7|154862.7|155114.1|155024.1|154943.9|154847.2|760
1583221800000|2020-03-03 07:50:00|154993.2|154863.2|154938.8|154808.8|154997.2|154867.2|154824.2|154732.2|772
1583222100000|2020-03-03 07:55:00|154939.3|154809.3|154886.8|154796.8|155017.2|154891.9|154810.3|154720.3|967
1583222400000|2020-03-03 08:00:00|154885.5|154795.5|155010|154920|155109.9|155019.9|154885.5|154795.5|1184
1583222700000|2020-03-03 08:05:00|155009.7|154919.7|155112.5|155022.5|155253.1|155163.1|155009.5|154919.5|1079
1583223000000|2020-03-03 08:10:00|155113.6|155023.6|154601|154511|155115.7|155025.7|154539.9|154449.9|1157
1583223300000|2020-03-03 08:15:00|154601.2|154511.2|154757.3|154667.3|154903.6|154813.6|154518.9|154428.9|1132
1583223600000|2020-03-03 08:20:00|154757.6|154667.6|155051.5|154961.5|155076.6|154986.6|154753.1|154663.1|1052
1583223900000|2020-03-03 08:25:00|155049.4|154959.4|155328.6|155238.6|155335.3|155245.3|155007.2|154917.2|874
1583224200000|2020-03-03 08:30:00|155329.2|155239.2|155275.3|155185.3|155494.7|155404.7|155275.3|155185.3|1090
1583224500000|2020-03-03 08:35:00|155270.6|155180.6|155215|155125|155317.8|155227.8|155151.3|155061.3|965
1583224800000|2020-03-03 08:40:00|155218.3|155128.3|155250.5|155160.5|155287.9|155197.9|155141.6|155051.6|881
1583225100000|2020-03-03 08:45:00|155248.8|155158.8|155259.3|155169.3|155414|155324|155129.2|155039.2|1003
1583225400000|2020-03-03 08:50:00|155256.9|155166.9|155533|155443|155533|155443|155166.8|155076.8|1080
1583225700000|2020-03-03 08:55:00|155536.8|155446.8|155512|155422|155631.3|155541.3|155466.3|155376.3|1063
1583226000000|2020-03-03 09:00:00|155511.8|155421.8|155513|155423|155520.5|155430.5|155400.3|155310.3|947
1583226300000|2020-03-03 09:05:00|155512.7|155422.7|155376|155286|155524.7|155434.7|155306.3|155216.3|1238
1583226600000|2020-03-03 09:10:00|155377.8|155287.8|155383.8|155293.8|155409|155319|155227.7|155137.7|1238
1583226900000|2020-03-03 09:15:00|155383.5|155293.5|155384.7|155294.7|155474.8|155384.8|155272.9|155182.9|1100
1583227200000|2020-03-03 09:20:00|155383.9|155293.9|155477.2|155387.2|155478.5|155388.5|155272.3|155182.3|922
1583227500000|2020-03-03 09:25:00|155477.6|155387.6|155459.8|155307|155480.2|155390.2|155341.4|155251.4|823
1583227800000|2020-03-03 09:30:00|155461.3|155306|155780.7|155650.7|156196.4|156056.9|155461.3|155306|1209
1583228100000|2020-03-03 09:35:00|155780.1|155650.1|156079|155989|156091.5|156001.5|155571.4|155465.3|1086
1583228400000|2020-03-03 09:40:00|156079.4|155989.4|155933.7|155843.7|156110.9|156020.9|155773.3|155683.3|942
1583228700000|2020-03-03 09:45:00|155938.2|155848.2|156171.8|156041.8|156179.7|156088.3|155929|155839|1020
1583229000000|2020-03-03 09:50:00|156169.9|156039.9|156117.3|155987.3|156305.6|156215.6|156075.8|155945.8|1083
1583229300000|2020-03-03 09:55:00|156122.8|155987|156044.2|155914.2|156238.7|156101.9|156011.3|155900|729
1583229600000|2020-03-03 10:00:00|156051.8|155921.8|155896.6|155806.6|156051.8|155940.8|155888.9|155798.9|674
1583229900000|2020-03-03 10:05:00|155896.9|155806.9|155976.1|155886.1|156019|155929|155858.1|155768.1|970
1583230200000|2020-03-03 10:10:00|155976.2|155886.2|156073.8|155983.8|156100.2|156010.2|155787.7|155697.7|942
1583230500000|2020-03-03 10:15:00|156077.3|155987.3|156083|155993|156121.4|156031.4|156044.7|155954.7|874
1583230800000|2020-03-03 10:20:00|156082.9|155992.9|155989.3|155899.3|156114.4|156024.4|155983.5|155893.5|1064
1583231100000|2020-03-03 10:25:00|155988.6|155898.6|156129.2|156039.2|156185.8|156095.8|155973.8|155883.8|978
1583231400000|2020-03-03 10:30:00|156130|156040|156107.6|156017.6|156146.1|156056.1|156018|155928|979
1583231700000|2020-03-03 10:35:00|156108.6|156018.6|156162|156072|156174.4|156084.4|156102.3|156007.8|793
1583232000000|2020-03-03 10:40:00|156161.7|156071.7|156229.6|156139.6|156253.8|156163.8|156155.2|156065.2|663
1583232300000|2020-03-03 10:45:00|156228.6|156138.6|156216.8|156126.8|156254.3|156164.3|156172.8|156042.8|846
1583232600000|2020-03-03 10:50:00|156216|156126|155919.3|155829.3|156226.9|156136.9|155915.2|155823|938
1583232900000|2020-03-03 10:55:00|155918.1|155828.1|155990.9|155900.9|156057.6|155946.4|155915.1|155825.1|789
1583233200000|2020-03-03 11:00:00|155991.1|155901.1|156117.7|156027.7|156190.6|156092.5|155984.6|155872.1|769
1583233500000|2020-03-03 11:05:00|156116.8|156026.8|156136.8|156046.8|156198.4|156091.5|156029.4|155938.1|1058
1583233800000|2020-03-03 11:10:00|156134.3|156044.3|155947.2|155857.2|156143.5|156053.5|155927.5|155837.5|1032
1583234100000|2020-03-03 11:15:00|155947.7|155857.7|155815.8|155725.8|155949.2|155859.2|155775|155685|1016
1583234400000|2020-03-03 11:20:00|155814.6|155724.6|155941.7|155811.7|155968.6|155838.6|155788.8|155698.8|998
1583234700000|2020-03-03 11:25:00|155943|155813|155771.8|155681.8|155972.4|155842.4|155769|155679|1005
1583235000000|2020-03-03 11:30:00|155772|155682|155775.1|155685.1|155819.7|155729.7|155674.2|155584.2|990
1583235300000|2020-03-03 11:35:00|155773.3|155683.3|155813.7|155723.7|155815.7|155725.7|155654|155564|908
1583235600000|2020-03-03 11:40:00|155818|155728|155676.6|155586.6|155887.3|155797.3|155673|155563.2|802
1583235900000|2020-03-03 11:45:00|155675.8|155585.8|155668|155578|155710.1|155620.1|155588.4|155459.4|958
1583236200000|2020-03-03 11:50:00|155667.7|155577.7|155656.8|155566.8|155690.8|155591.4|155626.1|155532.3|833
1583236500000|2020-03-03 11:55:00|155681.8|155591.8|155662.8|155572.8|155696.7|155606.7|155609|155503.9|935
1583236800000|2020-03-03 12:00:00|155662.4|155572.4|155416.7|155286.7|155665.8|155575.8|155341.7|155211.7|1101
1583237100000|2020-03-03 12:05:00|155415.2|155285.2|155328.1|155238.1|155455.3|155344.1|155326.5|155236.5|916
1583237400000|2020-03-03 12:10:00|155327.8|155237.8|155269.5|155139.5|155334.6|155244.6|155127.9|155006.3|976
1583237700000|2020-03-03 12:15:00|155265.8|155135.8|155313.3|155223.3|155348|155258|155238.4|155134.3|827
1583238000000|2020-03-03 12:20:00|155314.7|155224.7|155505.2|155415.2|155515.7|155425.7|155310|155220|819
1583238300000|2020-03-03 12:25:00|155506.2|155416.2|155532.2|155442.2|155680|155590|155460.7|155351|888
1583238600000|2020-03-03 12:30:00|155531.8|155441.8|155505.4|155415.4|155576.6|155486.6|155379.4|155289.4|933
1583238900000|2020-03-03 12:35:00|155508.9|155418.9|155866.6|155736.6|156127.3|156020.2|155508.9|155418.9|1184
1583239200000|2020-03-03 12:40:00|155868.2|155738.2|155922.9|155832.9|155927.1|155832.9|155684.4|155575|1143
1583239500000|2020-03-03 12:45:00|155923|155833|156035.9|155905.9|156249.1|156159.1|155844.7|155742.4|1222
1583239800000|2020-03-03 12:50:00|156038|155908|155969.7|155839.7|156190.3|156066.5|155910.2|155820.2|1145
1583240100000|2020-03-03 12:55:00|155964.5|155834.5|155799.8|155709.8|156090.5|155962|155716.4|155596.3|1120
1583240400000|2020-03-03 13:00:00|155798.8|155708.8|155850.5|155760.5|155943.2|155840.4|155775.6|155685.6|1185
1583240700000|2020-03-03 13:05:00|155850.1|155760.1|156007.5|155917.5|156030.4|155940.4|155840.2|155750.2|1031
1583241000000|2020-03-03 13:10:00|156012.1|155922.1|155911.5|155781.5|156216|156126|155888.8|155771.1|1136
1583241300000|2020-03-03 13:15:00|155911.8|155781.8|155885.8|155795.8|155936.8|155817.8|155740.7|155646.9|1155
1583241600000|2020-03-03 13:20:00|155885.3|155795.3|155993.9|155903.9|156023.3|155928.3|155879.1|155789.1|856
1583241900000|2020-03-03 13:25:00|155993.6|155903.6|155795.3|155705.3|156036.4|155946.4|155734.5|155635.1|1093
1583242200000|2020-03-03 13:30:00|155793.5|155703.5|155750.2|155660.2|155859.8|155769.8|155710.2|155620.2|896
1583242500000|2020-03-03 13:35:00|155767.6|155677.6|155905.4|155815.4|155914.3|155824.3|155759.3|155669.3|1201
1583242800000|2020-03-03 13:40:00|155904.4|155814.4|156005.7|155915.7|156038.4|155948.4|155831.6|155719.8|1204
1583243100000|2020-03-03 13:45:00|156006.1|155916.1|155771.8|155681.8|156013.5|155923.5|155764.6|155674.6|1175
1583243400000|2020-03-03 13:50:00|155769.7|155679.7|155566.8|155476.8|155769.7|155679.7|155554|155464|1038
1583243700000|2020-03-03 13:55:00|155567.5|155477.5|155554.2|155464.2|155638.9|155548.9|155530.6|155440.6|966
1583244000000|2020-03-03 14:00:00|155558.4|155468.4|155599.3|155509.3|155642.2|155552.2|155511|155421|1197
1583244300000|2020-03-03 14:05:00|155601|155511|155508.5|155418.5|155622.9|155532.9|155490.1|155400.1|1203
1583244600000|2020-03-03 14:10:00|155506.5|155416.5|155374.2|155284.2|155542.7|155452.7|155365|155275|1214
1583244900000|2020-03-03 14:15:00|155375.8|155285.8|155344.9|155254.9|155391.4|155301.4|155221.9|155131.9|1064
1583245200000|2020-03-03 14:20:00|155344.2|155254.2|155320.1|155230.1|155381.6|155291.6|155309.1|155219.1|1106
1583245500000|2020-03-03 14:25:00|155322.7|155232.7|154903.6|154813.6|155338.3|155248.3|154900.6|154810.6|1068
1583245800000|2020-03-03 14:30:00|154912.1|154822.1|155395.5|155265.5|155462.1|155372.1|154884.7|154794.7|1341
1583246100000|2020-03-03 14:35:00|155399.4|155269.4|155471.2|155381.2|155517.7|155427.7|155353.4|155263.4|1285
1583246400000|2020-03-03 14:40:00|155466.7|155376.7|155568|155478|155580.2|155490.2|155442.7|155352.7|1078
1583246700000|2020-03-03 14:45:00|155570.6|155480.6|155575.2|155485.2|155623.1|155533.1|155517.7|155427.7|1202
1583247000000|2020-03-03 14:50:00|155577.2|155487.2|155750.3|155660.3|155764.1|155674.1|155577.2|155487.2|1344
1583247300000|2020-03-03 14:55:00|155748.9|155658.9|155679.3|155589.3|155899.7|155809.7|155674.5|155584.5|1365
1583247600000|2020-03-03 15:00:00|155698|155608|153680.2|153547.9|155699.7|155609.7|152996.4|152805|1460
1583247900000|2020-03-03 15:05:00|153675|153545|153848.5|153718.5|154076.9|153912.7|153541.8|153411.8|1280
1583248200000|2020-03-03 15:10:00|153853.8|153723.8|154539.7|154369.7|154588.8|154455.8|153568.5|153402.6|1065
1583248500000|2020-03-03 15:15:00|154519.9|154370|153982.6|153852.6|154807.9|154663|153906.8|153776.8|1131
1583248800000|2020-03-03 15:20:00|153981.3|153851.3|153679.2|153549.2|153991.5|153861.5|153655.8|153531.3|1094
1583249100000|2020-03-03 15:25:00|153679.5|153549.5|153484.9|153394.9|153868.5|153738.5|153192.8|153063.5|1043
1583249400000|2020-03-03 15:30:00|153485|153395|153526.9|153396.9|153683.6|153553.9|153422.1|153292.1|1078
1583249700000|2020-03-03 15:35:00|153521.2|153431.2|153182|153092|153634.8|153504.8|153182|153074.5|1006
1583250000000|2020-03-03 15:40:00|153189.5|153059.5|152672.8|152542.8|153272.9|153162.4|152561.5|152451.2|986
1583250300000|2020-03-03 15:45:00|152672.6|152542.6|152728.7|152598.7|152746.3|152616.3|152163.4|152050.7|1129
1583250600000|2020-03-03 15:50:00|152722.8|152592.8|152961.1|152831.1|153011|152869.1|152714.8|152575|1141
1583250900000|2020-03-03 15:55:00|152960|152830|152907.9|152777.9|152998.9|152868.9|152812.4|152680.4|1071
1583251200000|2020-03-03 16:00:00|152902.6|152772.6|152575|152445|152975|152859.5|152502.1|152349.9|980
1583251500000|2020-03-03 16:05:00|152574.3|152444.3|153134.3|153004.3|153147.9|153017.9|152551|152421|965
1583251800000|2020-03-03 16:10:00|153131.8|153001.8|153614.3|153477.7|153784|153654|153034.8|152885.7|847
1583252100000|2020-03-03 16:15:00|153635.2|153476|153363|153210.8|153681|153542.4|153150.8|153014|801
1583252400000|2020-03-03 16:20:00|153353|153223|154028.5|153840.9|154028.5|153854.4|153301.2|153156.9|761
1583252700000|2020-03-03 16:25:00|153979.9|153849.9|153678.5|153548.5|154228|154085.2|153644.5|153453|770
1583253000000|2020-03-03 16:30:00|153658.7|153528.7|153605.4|153371.1|153702.2|153562.5|153304.9|153094.2|720
1583253300000|2020-03-03 16:35:00|153611.6|153379.7|153526.2|153279.5|153710.4|153484.7|153144.6|152976.1|634
1583253600000|2020-03-03 16:40:00|153523.6|153286.9|153256.6|153121.3|153634.8|153369.7|153206|153002.5|644
1583253900000|2020-03-03 16:45:00|153267.4|153118.2|153654.3|153437.5|153706.2|153540|153225|152938|538
1583254200000|2020-03-03 16:50:00|153653.7|153437.4|153064.3|152934.3|153693|153498|152995.7|152695|555
1583254500000|2020-03-03 16:55:00|153071.6|152941.6|153065.3|152935.3|153412.9|153156|153048.2|152876|672
1583254800000|2020-03-03 17:00:00|153056.1|152926.1|153078.2|152948.2|153140.6|153020.7|153029.2|152895.8|917
1583255100000|2020-03-03 17:05:00|153077.6|152947.6|153020.9|152890.9|153087.5|152957.5|152946.5|152816.5|999
1583255400000|2020-03-03 17:10:00|153021|152891|153177.3|153047.3|153317.7|153175.8|152970|152836|938
1583255700000|2020-03-03 17:15:00|153176.4|153046.4|153227.3|153097.3|153279.4|153106.4|153069.3|152937.8|881
1583256000000|2020-03-03 17:20:00|153232.8|153102.8|153290.6|153160.6|153387.8|153221|153218.5|153083.5|940
1583256300000|2020-03-03 17:25:00|153299.7|153159.4|153268.5|153138.5|153448.8|153318.8|153195.6|153069.5|920
1583256600000|2020-03-03 17:30:00|153269.6|153139.6|153441.4|153307.4|153466.4|153321.5|153255.2|153121.2|912
1583256900000|2020-03-03 17:35:00|153442|153305.2|153260.3|153130.3|153483.2|153353.2|153208.7|153078.7|805
1583257200000|2020-03-03 17:40:00|153254.4|153124.4|153413.1|153283.1|153447.6|153317.6|153213.8|153083.8|940
1583257500000|2020-03-03 17:45:00|153416.6|153286.6|152723|152593|153420.6|153290.6|152672.5|152517.2|884
1583257800000|2020-03-03 17:50:00|152716.8|152586.8|152782.9|152652.9|152839.2|152685.9|152703.1|152505.6|788
1583258100000|2020-03-03 17:55:00|152768.5|152626|152863.4|152733.4|153043.8|152913.8|152694.5|152561.8|987
1583258400000|2020-03-03 18:00:00|152874|152744|152969.8|152839.8|153038.1|152908.1|152786.8|152630.6|930
1583258700000|2020-03-03 18:05:00|152968.1|152838.1|153282.7|153152.7|153325|153195|152967.7|152811.7|810
1583259000000|2020-03-03 18:10:00|153283|153153|153618|153488|153796.9|153659.8|153262.5|153132.5|673
1583259300000|2020-03-03 18:15:00|153621.5|153491.5|153736.3|153606.3|153784.7|153654.7|153446.5|153316.5|717
1583259600000|2020-03-03 18:20:00|153737.5|153607.5|153784.5|153654.5|153820.5|153690.5|153572.8|153442.8|980
1583259900000|2020-03-03 18:25:00|153780.1|153650.1|153840.4|153710.4|153957.2|153849.5|153708.5|153578.5|947
1583260200000|2020-03-03 18:30:00|153827.3|153697.3|153830.4|153700.4|153954.5|153840.7|153800.5|153670.5|891
1583260500000|2020-03-03 18:35:00|153821.7|153691.7|153645.9|153515.9|153848.5|153718.5|153600|153461.9|883
1583260800000|2020-03-03 18:40:00|153636.3|153506.3|153763.5|153633.5|153763.5|153633.5|153597.5|153467.5|762
1583261100000|2020-03-03 18:45:00|153754.5|153624.5|153817|153687|153903.8|153745|153750|153620|891
1583261400000|2020-03-03 18:50:00|153819.2|153689.2|153933.5|153843.5|154071.3|153941.3|153780|153650|949
1583261700000|2020-03-03 18:55:00|153934.2|153844.2|154103.5|153973.5|154182|154033.3|153933.5|153843.5|500
1583262000000|2020-03-03 19:00:00|154094.5|153964.5|154154.9|154024.9|154166|154036|154046.4|153916.4|869
1583262300000|2020-03-03 19:05:00|154152|154022|154413.9|154283.9|154450.1|154320.1|154105.7|153975.7|785
1583262600000|2020-03-03 19:10:00|154414|154284|154248.5|154118.5|154439.2|154346.7|154201.6|154093.8|1007
1583262900000|2020-03-03 19:15:00|154265|154135|154523.8|154393.8|154532|154402|154223.5|154093.5|859
1583263200000|2020-03-03 19:20:00|154522.8|154392.8|154374.9|154284.9|154543|154413|154313.2|154183.2|905
1583263500000|2020-03-03 19:25:00|154374.6|154284.6|154136|154006|154377.7|154287.7|154130.6|153963.7|745
1583263800000|2020-03-03 19:30:00|154138.5|154008.5|154115.9|153985.9|154185|154044|154085|153955|689
1583264100000|2020-03-03 19:35:00|154116.9|153986.9|154210.8|154080.8|154249|154101.6|154092.5|153962.5|617
1583264400000|2020-03-03 19:40:00|154206.5|154076.5|154216.5|154086.5|154290.7|154135|154155|154025|586
1583264700000|2020-03-03 19:45:00|154202.5|154072.5|154099.5|153969.5|154223.5|154093.5|154078|153948|859
1583265000000|2020-03-03 19:50:00|154097.6|153967.6|153992.2|153862.2|154198.8|154068.8|153990.8|153860.8|919
1583265300000|2020-03-03 19:55:00|153995|153865|153775.2|153645.2|154059|153929|153706|153576|980
1583265600000|2020-03-03 20:00:00|153758.4|153622.8|153774|153634|153925|153795|153758.4|153622.8|974
1583265900000|2020-03-03 20:05:00|153770.1|153640.1|154049.6|153919.6|154081.2|153951.2|153768|153636|961
1583266200000|2020-03-03 20:10:00|154045.6|153915.6|153844|153714|154055.8|153925.8|153729|153622.2|1060
1583266500000|2020-03-03 20:15:00|153813|153683|153752.8|153622.8|153879.8|153749.1|153740.6|153610.6|999
1583266800000|2020-03-03 20:20:00|153750.6|153620.6|153970.1|153840.1|154000.5|153870.5|153740.1|153610.1|873
1583267100000|2020-03-03 20:25:00|153966.5|153836.5|153740.7|153610.7|153994.7|153864.7|153722|153592|926
1583267400000|2020-03-03 20:30:00|153745.4|153615.4|153748.5|153618.5|153979.1|153835.4|153717.8|153587.8|561
1583267700000|2020-03-03 20:35:00|153801.4|153623.3|153873.4|153672.9|153992|153818.7|153725.7|153594|676
1583268000000|2020-03-03 20:40:00|153851|153721|153784.4|153654.4|153998.5|153868.5|153678|153548|806
1583268300000|2020-03-03 20:45:00|153779.4|153649.4|153976.6|153846.6|154027.4|153861.7|153743.9|153613.9|725
1583268600000|2020-03-03 20:50:00|153998.5|153868.5|153917.8|153787.8|154005.8|153875.8|153886|153756|931
1583268900000|2020-03-03 20:55:00|153912.7|153782.7|153962.5|153832.5|154004.4|153874.4|153866.8|153736.6|843
1583269200000|2020-03-03 21:00:00|153948|153818|153969.3|153837|154020.5|153890.5|153906|153771|460
1583269500000|2020-03-03 21:05:00|153956.8|153826.8|154143.5|154013.5|154184.6|154054.6|153936|153790|491
1583269800000|2020-03-03 21:10:00|154144|154014|154309.5|154179.5|154318.2|154188.2|154141|154011|481
1583270100000|2020-03-03 21:15:00|154309.4|154179.4|154329.5|154199.5|154370|154240|154269.5|154150.5|313
1583270400000|2020-03-03 21:20:00|154340.3|154210.3|154348.2|154218.2|154387|154270.3|154315|154185|428
1583270700000|2020-03-03 21:25:00|154368|154238|154388.6|154298.6|154405.5|154301.5|154312.5|154182.5|371
1583271000000|2020-03-03 21:30:00|154387.8|154297.8|154354.7|154212.6|154391.8|154301.8|154315.5|154180.8|350
1583271300000|2020-03-03 21:35:00|154353|154220.8|154250.3|154072.2|154476.6|154223.6|154205.2|154010.2|377
1583271600000|2020-03-03 21:40:00|154252.2|154069|154322.4|154145.1|154378.1|154174.3|154233.1|154047.7|444
1583271900000|2020-03-03 21:45:00|154337.5|154139.1|154305.3|154078|154363.6|154172.9|154261|154057.4|185
1583272200000|2020-03-03 21:50:00|154332.5|154114.7|154323.9|154076.1|154346.8|154125.2|154261|154036.4|133
1583272500000|2020-03-03 21:55:00|154316.6|154110.9|154338.8|153844.5|154365.1|154110.9|154261|153806.3|246
1583272800000|2020-03-03 22:00:00|154355.2|153788.8|154379.1|153821.6|154425.2|153823.5|154342.4|153739.7|65
1583273100000|2020-03-03 22:05:00|154448|153738.4|154489.4|153812.2|154513.8|153867|154301|153724.6|177
1583273400000|2020-03-03 22:10:00|154487.4|153813.8|154407|153926|154526|153950.5|154306|153805.5|217
1583273700000|2020-03-03 22:15:00|154526.5|153900.5|154407|153926|154533.9|153943.9|154407|153894.7|86
1583274000000|2020-03-03 22:20:00|154416|153934.8|154407|153827.6|154495.5|153943.7|154407|153757.8|155
1583274300000|2020-03-03 22:25:00|154420.5|153762|154407|153926|154479.8|153926|154407|153760.4|82
1583274600000|2020-03-03 22:30:00|154420.5|153791.8|154407|153826.4|154476.2|153926|154407|153749.6|87
1583274900000|2020-03-03 22:35:00|154420.5|153926|154413|153845.2|154451|153926|154407|153760|67
1583275200000|2020-03-03 22:40:00|154416|153868.7|154448.5|153926|154481.5|153926|154407|153760.6|98
1583275500000|2020-03-03 22:45:00|154406|153846|154414.2|153880.2|154456.1|153926|154400|153806.4|84
1583275800000|2020-03-03 22:50:00|154414.7|153876.9|154425|153806|154425|153926|154391|153806|37
1583276100000|2020-03-03 22:55:00|154457.8|153757.8|154475.7|153775.7|154480.4|153843|154391|153757.8|102
1583276400000|2020-03-03 23:00:00|154466.4|153766.4|154451.9|153816.7|154474.3|153874.7|154366.4|153753.4|400
1583276700000|2020-03-03 23:05:00|154447.4|153821.5|154476.9|153998.6|154517.5|154021|154382.2|153745.5|531
1583277000000|2020-03-03 23:10:00|154477.4|153998.5|154449.6|154073.8|154497.3|154105|154400|153973.3|357
1583277300000|2020-03-03 23:15:00|154448.7|154054.6|154438.3|153973.1|154504.8|154054.6|154414.6|153763.8|402
1583277600000|2020-03-03 23:20:00|154437.5|153970.1|154405.3|153981.3|154465|154005|154362.2|153903.6|233
1583277900000|2020-03-03 23:25:00|154406.4|153978.9|154336.2|154003.8|154415.9|154041|154336.2|153969.6|179
1583278200000|2020-03-03 23:30:00|154373.6|154022|154380.1|154034.2|154406.6|154045|154340.2|153981.8|195
1583278500000|2020-03-03 23:35:00|154388.7|154025.5|154378.6|154038.1|154402.4|154044.8|154336.6|153999.2|133
1583278800000|2020-03-03 23:40:00|154347|154015|154429.3|154000.3|154436.3|154048|154340.3|153972.6|147
1583279100000|2020-03-03 23:45:00|154436.1|153992.7|154383.6|154007.1|154438.5|154058|154347|153983.6|226
1583279400000|2020-03-03 23:50:00|154385.1|154010.5|154318.4|153956.7|154409.7|154113|154259.3|153928.7|248
1583279700000|2020-03-03 23:55:00|154318.5|153959.2|154299.8|153968.6|154335|153992.8|154257.2|153939|168
1583280000000|2020-03-04 00:00:00|154353|153931|154280.1|153720.4|154353|154062|154211.8|153699.8|312
1583280300000|2020-03-04 00:05:00|154284.1|153718.4|154312.7|153699|154349.3|153757.9|154232|153624.1|324
1583280600000|2020-03-04 00:10:00|154332.3|153704|154241|153686.9|154344.4|153741.2|154241|153644|344
1583280900000|2020-03-04 00:15:00|154319.5|153686.6|154242|153672.2|154344.2|153700.9|154241|153640.5|250
1583281200000|2020-03-04 00:20:00|154295.8|153671.7|154288.4|153665.6|154330.4|153707.4|154242|153639.8|160
1583281500000|2020-03-04 00:25:00|154295.3|153667.3|154348.3|153648.3|154386.1|153692.3|154263.4|153633|212
1583281800000|2020-03-04 00:30:00|154359|153662.6|154077.5|153671.7|154359|153785.8|154068.6|153633.4|396
1583282100000|2020-03-04 00:35:00|154054.4|153684.3|153997.2|153790.2|154122.2|153877|153990.9|153660.1|406
1583282400000|2020-03-04 00:40:00|153996.1|153797.2|153968.3|153730.8|154022|153868.2|153962|153705.4|449
1583282700000|2020-03-04 00:45:00|153967.1|153721.2|153998.4|153811.2|154017|153871|153965.6|153691.8|228
1583283000000|2020-03-04 00:50:00|153999|153788.4|154043.6|153913.5|154145.9|153990.7|153997.2|153777.1|424
1583283300000|2020-03-04 00:55:00|154043.3|153912.1|154033.4|153903.4|154062.1|153917.5|154011.2|153850.9|315
1583283600000|2020-03-04 01:00:00|154035.8|153905.8|153917.3|153736.9|154035.8|153905.8|153882.2|153721.6|651
1583283900000|2020-03-04 01:05:00|153913.3|153744.1|153964.9|153766.2|153976.1|153804.8|153892.4|153727.9|513
1583284200000|2020-03-04 01:10:00|153965.3|153762.9|153920.2|153762|153970.4|153783.1|153905.5|153740.7|388
1583284500000|2020-03-04 01:15:00|153922.1|153760.2|153972.1|153799.3|154030.7|153848.3|153918|153745.8|584
1583284800000|2020-03-04 01:20:00|153968|153802.2|154144.1|153848.9|154222.3|153965.7|153949.1|153750|556
1583285100000|2020-03-04 01:25:00|154181.7|153809.8|154083.5|153815.3|154215.2|153858.1|154027.9|153752.7|279
1583285400000|2020-03-04 01:30:00|154093.6|153807.9|154098.2|153764.3|154180.9|153866.4|153975|153744.3|783
1583285700000|2020-03-04 01:35:00|154094.4|153766.4|154119|153799|154141.1|153851|154039.7|153751.3|185
1583286000000|2020-03-04 01:40:00|154119.8|153788.1|154268.6|153993.2|154268.7|154009.6|154044|153775.8|482
1583286300000|2020-03-04 01:45:00|154256.7|154006.4|154288.8|153995.8|154323.9|154047.6|154239.8|153941.9|261
1583286600000|2020-03-04 01:50:00|154271|154012.1|154284.2|153960.1|154307.7|154072.7|154189.5|153910|428
1583286900000|2020-03-04 01:55:00|154281.8|153962.8|154233.3|154028.4|154303|154051|154182|153877.4|511
1583287200000|2020-03-04 02:00:00|154233.6|154026.1|154294|154064.1|154333.4|154147|154233.6|153987.2|340
1583287500000|2020-03-04 02:05:00|154299|154063.9|154288.7|154039.8|154322.2|154072.8|154215.9|153923.7|400
1583287800000|2020-03-04 02:10:00|154288.3|154035.3|154254.3|153970|154317.6|154110|154213.8|153931.3|634
1583288100000|2020-03-04 02:15:00|154251.7|153964.6|154237.3|154057.5|154318.3|154095|154212.1|153947.9|467
1583288400000|2020-03-04 02:20:00|154234.2|154059.9|154225.5|153810.6|154303|154064.7|154176.3|153788.7|373
1583288700000|2020-03-04 02:25:00|154223.9|153825.6|154167.3|153786.4|154229.2|153930.1|153991.5|153765.4|692
1583289000000|2020-03-04 02:30:00|154165.3|153790.9|154107.6|153897|154193|153961.6|154091.2|153762|599
1583289300000|2020-03-04 02:35:00|154118.6|153898.5|154088.3|153891.8|154179.1|153944.2|154060.5|153879.4|1106
1583289600000|2020-03-04 02:40:00|154104.9|153886.2|153833.5|153687.2|154128.9|153941.4|153808.5|153652|341
1583289900000|2020-03-04 02:45:00|153829.7|153678.8|154014.1|153770.9|154105.5|153900.5|153599.1|153324.3|509
1583290200000|2020-03-04 02:50:00|154015.4|153769.5|154098.9|153932.3|154161.5|153939.9|154013.7|153759.1|657
1583290500000|2020-03-04 02:55:00|154097.4|153933.9|153820.6|153611.3|154133.3|153943.1|153808.1|153552.4|413
1583290800000|2020-03-04 03:00:00|153818.9|153591.8|153933|153708.1|154140.3|153898.1|153679.8|153465.8|432
1583291100000|2020-03-04 03:05:00|153913.8|153712.5|153647.8|153404.6|154124.9|153858.1|153637.2|153354.2|574
1583291400000|2020-03-04 03:10:00|153649.1|153402.3|153610.2|153369.7|153771.9|153582.2|153578|153337.2|371
1583291700000|2020-03-04 03:15:00|153608.9|153372.2|153973.1|153699.3|154010|153719.2|153523|153269.9|310
1583292000000|2020-03-04 03:20:00|153976.9|153699|154120.3|153861.8|154150.3|153872.6|153942|153678.3|341
1583292300000|2020-03-04 03:25:00|154126.4|153860.6|154106.8|153864.9|154143.5|153898|154050.6|153842.9|522
1583292600000|2020-03-04 03:30:00|154106.9|153858.2|154094|153870.1|154167|153925.6|154074.2|153836.5|573
1583292900000|2020-03-04 03:35:00|154091.3|153868.5|154018.4|153797.4|154129.6|153903|154014.4|153761.3|840
1583293200000|2020-03-04 03:40:00|154008.5|153800.1|154004.6|153818.4|154038.3|153846.7|153986.9|153794.6|367
1583293500000|2020-03-04 03:45:00|154019.7|153803.8|154034.9|153807.5|154101.5|153838.5|153978.5|153749.5|336
1583293800000|2020-03-04 03:50:00|154049.7|153787.3|154082|153875.6|154125.9|153912.7|154006.1|153758.2|565
1583294100000|2020-03-04 03:55:00|154075|153899|153937.8|153609.3|154098.2|153909.5|153917.8|153584.4|387
1583294400000|2020-03-04 04:00:00|153933.5|153600.5|153714.7|153500.3|153970.2|153707|153688.4|153376.9|430
1583294700000|2020-03-04 04:05:00|153719.5|153501.4|153902.9|153589.8|153986.8|153722.4|153690.3|153477.1|327
1583295000000|2020-03-04 04:10:00|153899.8|153596.4|153795.9|153574.6|153957.7|153687.1|153785.4|153564.2|507
1583295300000|2020-03-04 04:15:00|153795.8|153575.2|153651.7|153492.5|153798.9|153576.3|153651.7|153468.9|327
1583295600000|2020-03-04 04:20:00|153663.2|153489.4|153707.8|153535.6|153763.4|153553.7|153663.2|153476.6|492
1583295900000|2020-03-04 04:25:00|153711.7|153534.6|153859.5|153631.1|153944.1|153661.4|153708.1|153534.6|434
1583296200000|2020-03-04 04:30:00|153857.2|153628.1|153877.5|153632.6|153907.1|153672.5|153828.2|153605|525
1583296500000|2020-03-04 04:35:00|153880|153630.3|153878.6|153642.3|153914.4|153689.3|153824.4|153606.3|334
1583296800000|2020-03-04 04:40:00|153874.4|153642.7|153859.3|153658.6|153901.3|153683.7|153828.7|153627.6|324
1583297100000|2020-03-04 04:45:00|153857|153663|153736.8|153526.6|153892.6|153703|153713.9|153512.4|372
1583297400000|2020-03-04 04:50:00|153739.6|153534.6|153771.2|153566.9|154003.1|153780.4|153734.7|153532.9|534
1583297700000|2020-03-04 04:55:00|153758.5|153577.4|153751.5|153542.2|153815.9|153600.8|153689.9|153466.1|525
1583298000000|2020-03-04 05:00:00|153751.4|153538|153754.5|153530.4|153784.8|153584.1|153723.8|153521.9|412
1583298300000|2020-03-04 05:05:00|153751.9|153529.9|153726.6|153540.4|153766.2|153543.7|153689.6|153488|361
1583298600000|2020-03-04 05:10:00|153728.8|153540.5|153741.9|153539.4|153757.6|153562.1|153723.2|153512.2|270
1583298900000|2020-03-04 05:15:00|153741.4|153549.6|153763.4|153527.8|153764.5|153565|153710.9|153497.7|326
1583299200000|2020-03-04 05:20:00|153750.6|153528.7|153807.1|153594.3|153832.5|153682.8|153706.7|153516|370
1583299500000|2020-03-04 05:25:00|153803.1|153602.2|153795.1|153620.5|153810|153643.5|153732|153547.4|333
1583299800000|2020-03-04 05:30:00|153786.3|153620.4|153808|153651.9|153835.4|153677.6|153773.3|153609.6|303
1583300100000|2020-03-04 05:35:00|153806.3|153649.7|153810.2|153659.3|153821.8|153660.8|153783.9|153625.9|466
1583300400000|2020-03-04 05:40:00|153812|153648.1|153801.5|153659.5|153822.6|153680.2|153787.3|153629.8|432
1583300700000|2020-03-04 05:45:00|153803.2|153661|153781.5|153651.5|153831.1|153701.1|153769.9|153639.9|305
1583301000000|2020-03-04 05:50:00|153783.1|153653.1|153784.8|153654.8|153801.1|153661.7|153778.5|153641.1|234
1583301300000|2020-03-04 05:55:00|153787.7|153657.7|153789.3|153659.3|153808.1|153678.1|153779.6|153638.7|307
1583301600000|2020-03-04 06:00:00|153792.7|153659.7|153773.1|153643.1|153804.2|153674.2|153753.2|153618.8|421
1583301900000|2020-03-04 06:05:00|153768.6|153638.6|153738.6|153605.8|153773.3|153643.3|153653.6|153482.2|500
1583302200000|2020-03-04 06:10:00|153740|153601.4|153812.8|153651.9|153865.4|153661.4|153586.7|153438.1|395
1583302500000|2020-03-04 06:15:00|153815.6|153665.8|153852.2|153711.9|153858.8|153711.9|153777.9|153630.5|488
1583302800000|2020-03-04 06:20:00|153857.9|153706.8|153926.2|153791.5|153961.9|153793.2|153849.6|153680.3|546
1583303100000|2020-03-04 06:25:00|153925.2|153790.1|154015.8|153885.8|154022.2|153892.2|153898.1|153762.4|385
1583303400000|2020-03-04 06:30:00|154016.8|153886.8|153899.4|153769.4|154020.5|153890.5|153880.8|153763.9|379
1583303700000|2020-03-04 06:35:00|153897.1|153767.1|153880.9|153750.9|153901.5|153771.5|153833.5|153703.5|278
1583304000000|2020-03-04 06:40:00|153878.7|153748.7|153827.6|153697.6|153893.2|153763.2|153816.7|153686.7|393
1583304300000|2020-03-04 06:45:00|153828.3|153698.3|153780.5|153650.5|153838.8|153708.8|153751.9|153607|269
1583304600000|2020-03-04 06:50:00|153789.1|153657.2|153687.9|153532.8|153827.7|153697.7|153680.3|153528.2|484
1583304900000|2020-03-04 06:55:00|153687.7|153531.7|153748|153618|153751.4|153621.4|153681.3|153529.1|373
1583305200000|2020-03-04 07:00:00|153748.3|153618.3|153690.1|153560.1|153763.6|153654.5|153531.5|153423.8|684
1583305500000|2020-03-04 07:05:00|153694.3|153564.3|153558.6|153468.6|153738.1|153608.1|153534.3|153434.4|856
1583305800000|2020-03-04 07:10:00|153564.4|153474.4|153757.1|153627.1|153904|153761.6|153560.3|153470.3|831
1583306100000|2020-03-04 07:15:00|153761|153631|153798.8|153668.8|153812.5|153682.5|153730.1|153615.6|702
1583306400000|2020-03-04 07:20:00|153798.6|153668.6|153930.5|153800.5|153948.8|153818.8|153792|153666.5|556
1583306700000|2020-03-04 07:25:00|153934.9|153804.9|153865.4|153735.4|153974.1|153855.6|153855.6|153732.7|694
1583307000000|2020-03-04 07:30:00|153844.6|153754.6|153752.2|153662.2|153863.1|153773.1|153717.8|153602.7|806
1583307300000|2020-03-04 07:35:00|153753.2|153663.2|153735.7|153645.7|153856.9|153766.9|153735.3|153645.3|723
1583307600000|2020-03-04 07:40:00|153736.4|153646.4|153765.5|153675.5|153894.3|153804.3|153733.8|153643.8|798
1583307900000|2020-03-04 07:45:00|153765.2|153675.2|153800.3|153710.3|153817.4|153727.4|153712|153622|714
1583308200000|2020-03-04 07:50:00|153798.7|153708.7|153977|153887|153978.1|153888.1|153795.3|153705.3|732
1583308500000|2020-03-04 07:55:00|153974.1|153884.1|154138.6|154048.6|154223.7|154133.7|153969.7|153879.7|886
1583308800000|2020-03-04 08:00:00|154138.5|154048.5|154152.8|154062.8|154389.4|154299.4|154138.5|154048.5|1027
1583309100000|2020-03-04 08:05:00|154151.5|154061.5|154066.5|153976.5|154153.8|154063.8|153987.9|153897.9|966
1583309400000|2020-03-04 08:10:00|154066.6|153976.6|154172|154082|154197.2|154107.2|154061.2|153971.2|943
1583309700000|2020-03-04 08:15:00|154170.3|154080.3|154175.7|154085.7|154231.7|154141.7|154089.8|153999.8|907
1583310000000|2020-03-04 08:20:00|154178.4|154088.4|154013.3|153923.3|154270.9|154180.9|154012.5|153888|996
1583310300000|2020-03-04 08:25:00|154007.7|153917.7|153709.6|153619.6|154076.3|153986.3|153700.9|153610.9|882
1583310600000|2020-03-04 08:30:00|153710.4|153620.4|153770.4|153680.4|153819|153729|153705.2|153615.2|705
1583310900000|2020-03-04 08:35:00|153769.8|153679.8|153481.8|153391.8|153772|153682|153430.7|153340.7|818
1583311200000|2020-03-04 08:40:00|153482.7|153392.7|153305|153215|153533.4|153443.4|153283.6|153193.6|1015
1583311500000|2020-03-04 08:45:00|153311.7|153221.7|153296.9|153206.9|153408.5|153318.5|153207.8|153117.8|930
1583311800000|2020-03-04 08:50:00|153296.3|153206.3|153130.3|153040.3|153328.4|153238.4|152978.2|152888.2|990
1583312100000|2020-03-04 08:55:00|153130.7|153040.7|153216.5|153126.5|153221.4|153131.4|153062.5|152972.5|700
1583312400000|2020-03-04 09:00:00|153215.9|153125.9|153110.6|153020.6|153242.6|153152.6|153069.1|152979.1|882
1583312700000|2020-03-04 09:05:00|153110.2|153020.2|153322.5|153232.5|153403.6|153313.6|153097.8|153007.8|910
1583313000000|2020-03-04 09:10:00|153322.9|153232.9|153286.7|153196.7|153361.3|153271.3|153271.5|153181.5|845
1583313300000|2020-03-04 09:15:00|153286|153196|153271.4|153181.4|153309.6|153219.6|153244.3|153154.3|736
1583313600000|2020-03-04 09:20:00|153293.1|153203.1|153364.1|153274.1|153370.7|153280.7|153252.2|153162.2|887
1583313900000|2020-03-04 09:25:00|153364|153274|153304|153214|153369.7|153279.7|153301|153211|583
1583314200000|2020-03-04 09:30:00|153307.7|153217.7|153184.5|153094.5|153331.1|153241.1|153148.6|153058.6|772
1583314500000|2020-03-04 09:35:00|153184.2|153094.2|153129.3|153039.3|153194.4|153104.4|152985.7|152895.7|904
1583314800000|2020-03-04 09:40:00|153132.1|153042.1|153066.3|152976.3|153180.1|153090.1|152986.5|152896.5|828
1583315100000|2020-03-04 09:45:00|153066.8|152976.8|153135.7|153045.7|153209.4|153119.4|153007.1|152917.1|913
1583315400000|2020-03-04 09:50:00|153131.3|153041.3|153179.4|153089.4|153227.6|153137.6|153079.2|152989.2|976
1583315700000|2020-03-04 09:55:00|153179.2|153089.2|153176.1|153086.1|153254.7|153164.7|153165.8|153075.8|683
1583316000000|2020-03-04 10:00:00|153172.7|153082.7|153173|153083|153304.4|153214.4|153160.9|153070.9|636
1583316300000|2020-03-04 10:05:00|153173.6|153083.6|153088.5|152998.5|153222.2|153132.2|153080|152990|865
1583316600000|2020-03-04 10:10:00|153091.2|153001.2|152926.6|152836.6|153095|153005|152867.8|152777.8|895
1583316900000|2020-03-04 10:15:00|152929|152839|152682|152592|152935.9|152845.9|152610.6|152520.6|830
1583317200000|2020-03-04 10:20:00|152682.7|152592.7|152520.5|152430.5|152704.1|152614.1|152480.7|152390.7|948
1583317500000|2020-03-04 10:25:00|152519.5|152429.5|152415.5|152325.5|152520.8|152430.8|152332.1|152242.1|988
1583317800000|2020-03-04 10:30:00|152415|152325|152583.3|152493.3|152609.5|152519.5|152398.9|152308.9|943
1583318100000|2020-03-04 10:35:00|152582.8|152492.8|152582|152492|152654.4|152564.4|152544.6|152454.6|712
1583318400000|2020-03-04 10:40:00|152582.5|152492.5|152618.8|152528.8|152667.6|152577.6|152544.3|152454.3|917
1583318700000|2020-03-04 10:45:00|152620.5|152530.5|152564.7|152474.7|152627.5|152537.5|152491|152401|926
1583319000000|2020-03-04 10:50:00|152564.4|152474.4|152732.4|152642.4|152734.7|152644.7|152539.5|152449.5|1014
1583319300000|2020-03-04 10:55:00|152731.9|152641.9|152776.2|152686.2|152799.8|152709.8|152682|152592|918
1583319600000|2020-03-04 11:00:00|152775.6|152685.6|152777|152687|152785.2|152695.2|152631.1|152541.1|855
1583319900000|2020-03-04 11:05:00|152772.2|152682.2|152847.4|152757.4|152898.7|152808.7|152769.3|152679.3|751
1583320200000|2020-03-04 11:10:00|152847.1|152757.1|152742.2|152652.2|152853.2|152763.2|152735.2|152645.2|721
1583320500000|2020-03-04 11:15:00|152742.6|152652.6|152814|152724|152816.1|152726.1|152724.1|152634.1|681
1583320800000|2020-03-04 11:20:00|152812.9|152722.9|152651.6|152561.6|152859|152769|152647.7|152557.7|775
1583321100000|2020-03-04 11:25:00|152650.7|152560.7|152565.8|152475.8|152744.6|152654.6|152528.2|152435.6|864
1583321400000|2020-03-04 11:30:00|152564.6|152474.6|152571|152481|152634.6|152544.6|152525.2|152435.2|859
1583321700000|2020-03-04 11:35:00|152570.6|152480.6|152508.2|152418.2|152595.9|152505.9|152412.6|152322.6|852
1583322000000|2020-03-04 11:40:00|152506.8|152416.8|152444.6|152354.6|152507.6|152417.6|152429.7|152339.7|793
1583322300000|2020-03-04 11:45:00|152444.7|152354.7|152465.3|152375.3|152468|152378|152346|152256|888
1583322600000|2020-03-04 11:50:00|152465.9|152375.9|152402.2|152312.2|152466.4|152376.4|152352.4|152262.4|856
1583322900000|2020-03-04 11:55:00|152399.3|152309.3|152534.1|152444.1|152546.3|152456.3|152399.1|152309.1|696
1583323200000|2020-03-04 12:00:00|152535.3|152445.3|152597.7|152507.7|152646.9|152556.9|152526.1|152436.1|802
1583323500000|2020-03-04 12:05:00|152597.4|152507.4|152541.5|152451.5|152634.4|152544.4|152463.2|152373.2|881
1583323800000|2020-03-04 12:10:00|152541.3|152451.3|152642.1|152552.1|152653.8|152563.8|152452.3|152362.3|871
1583324100000|2020-03-04 12:15:00|152640.5|152550.5|152571.3|152481.3|152691.6|152601.6|152545.2|152455.2|919
1583324400000|2020-03-04 12:20:00|152571.2|152481.2|152652.3|152562.3|152659.4|152569.4|152504.9|152414.9|819
1583324700000|2020-03-04 12:25:00|152653.2|152563.2|152816.2|152726.2|152838.8|152748.8|152627.7|152537.7|858
1583325000000|2020-03-04 12:30:00|152821.6|152731.6|152957.2|152867.2|152999.1|152909.1|152795.8|152705.8|884
1583325300000|2020-03-04 12:35:00|152956.9|152866.9|152824.6|152734.6|152957.3|152867.3|152768.4|152678.4|868
1583325600000|2020-03-04 12:40:00|152824.7|152734.7|152812.1|152722.1|152847.4|152757.4|152787.9|152697.9|888
1583325900000|2020-03-04 12:45:00|152811.3|152721.3|152665.5|152575.5|152811.8|152721.8|152632.1|152542.1|963
1583326200000|2020-03-04 12:50:00|152667.5|152577.5|152596|152506|152668.9|152578.9|152520.9|152430.9|873
1583326500000|2020-03-04 12:55:00|152602.9|152512.9|152669.8|152579.8|152691.5|152601.5|152576|152486|986
1583326800000|2020-03-04 13:00:00|152670|152580|152610|152520|152688.1|152598.1|152587.7|152497.7|904
1583327100000|2020-03-04 13:05:00|152610.8|152520.8|152855.4|152765.4|152857.5|152767.5|152602.5|152512.5|1020
1583327400000|2020-03-04 13:10:00|152854.9|152764.9|152762.6|152496|152854.9|152764.9|152664.9|152473.3|859
1583327700000|2020-03-04 13:15:00|152783.2|152505.8|152542.2|152452.2|152783.2|152520.4|152464.9|152374.9|887
1583328000000|2020-03-04 13:20:00|152541.9|152451.9|152567.4|152477.4|152605.2|152515.2|152457.1|152367.1|1002
1583328300000|2020-03-04 13:25:00|152565|152475|152598.1|152508.1|152604.5|152514.5|152547.9|152457.9|970
1583328600000|2020-03-04 13:30:00|152597.7|152507.7|152607.9|152517.9|152624.5|152534.5|152570.6|152480.6|877
1583328900000|2020-03-04 13:35:00|152608.2|152518.2|152817.6|152727.6|152896.9|152806.9|152600.5|152510.5|885
1583329200000|2020-03-04 13:40:00|152824.8|152734.8|152805.4|152715.4|152840.5|152750.5|152739|152649|817
1583329500000|2020-03-04 13:45:00|152808.2|152718.2|152773.7|152683.7|152810.5|152720.5|152707.6|152617.6|870
1583329800000|2020-03-04 13:50:00|152773.5|152683.5|152880|152790|152908|152818|152748.4|152658.4|851
1583330100000|2020-03-04 13:55:00|152877|152787|153072.1|152982.1|153141.9|153048.7|152852.5|152762.5|795
1583330400000|2020-03-04 14:00:00|153066.9|152976.9|153509.1|153419.1|153514.4|153424.4|153018.5|152928.5|932
1583330700000|2020-03-04 14:05:00|153506.5|153416.5|153421.1|153331.1|153515.3|153425.3|153272.3|153182.3|792
1583331000000|2020-03-04 14:10:00|153416.7|153326.7|153322.8|153232.8|153436|153346|153308.3|153218.3|683
1583331300000|2020-03-04 14:15:00|153321.7|153231.7|153244.9|153154.9|153363.6|153273.6|153211.5|153105.5|666
1583331600000|2020-03-04 14:20:00|153245.1|153155.1|153091.5|153001.5|153248|153158|153048.8|152958.8|689
1583331900000|2020-03-04 14:25:00|153092|153002|153355.1|153265.1|153380.7|153290.7|153063.8|152973.8|720
1583332200000|2020-03-04 14:30:00|153355.3|153265.3|153367.7|153237.7|153472.3|153382.3|153097.2|153007.2|807
1583332500000|2020-03-04 14:35:00|153369.1|153239.1|153422.5|153332.5|153472.4|153382.4|153274.3|153144.3|813
1583332800000|2020-03-04 14:40:00|153426.4|153336.4|153523.9|153433.9|153577.4|153487.4|153288.1|153198.1|748
1583333100000|2020-03-04 14:45:00|153528.2|153438.2|153470|153380|153615|153525|153357.4|153267.4|742
1583333400000|2020-03-04 14:50:00|153465.1|153375.1|153663.9|153573.9|153668.1|153578.1|153369.8|153279.8|764
1583333700000|2020-03-04 14:55:00|153664.1|153574.1|153595.7|153390.1|153789.5|153699.5|153563.3|153345.3|735
1583334000000|2020-03-04 15:00:00|153599.2|153378.4|153515.1|153385.1|153737.4|153584.9|153397.7|153267.7|755
1583334300000|2020-03-04 15:05:00|153503.3|153373.3|153441.7|153311.7|153550.2|153425.4|153272.6|153142.6|679
1583334600000|2020-03-04 15:10:00|153436.9|153306.9|153249.8|153119.8|153488.3|153377|153121.1|152991.1|752
1583334900000|2020-03-04 15:15:00|153250.5|153120.5|153001.6|152871.6|153378.4|153221.9|152909.6|152813.3|667
1583335200000|2020-03-04 15:20:00|153001.7|152871.7|153060.7|152970.7|153109.4|153011.7|152959.1|152858.2|703
1583335500000|2020-03-04 15:25:00|153060|152970|152917.8|152787.8|153101.9|153005.2|152893.4|152783.1|773
1583335800000|2020-03-04 15:30:00|152919.7|152789.7|153279.8|153189.8|153331|153241|152903.5|152787.2|727
1583336100000|2020-03-04 15:35:00|153277.8|153187.8|153454.6|153364.6|153459.3|153369.3|153215.3|153123.3|761
1583336400000|2020-03-04 15:40:00|153455.8|153365.8|153317.4|153227.4|153462.3|153372.3|153188.8|153098.8|791
1583336700000|2020-03-04 15:45:00|153319.2|153229.2|153276.6|153186.6|153338.5|153248.5|153264.7|153174.7|736
1583337000000|2020-03-04 15:50:00|153277.9|153187.9|153275.4|153185.4|153324.1|153234.1|153140.3|153050.3|764
1583337300000|2020-03-04 15:55:00|153276|153186|153188.2|153098.2|153322.4|153232.4|153109.5|153019.5|782
1583337600000|2020-03-04 16:00:00|153187.5|153097.5|153270.9|153180.9|153302.1|153212.1|153125.8|153035.8|804
1583337900000|2020-03-04 16:05:00|153271.9|153181.9|153545.7|153455.7|153606|153516|153184.2|153081.5|784
1583338200000|2020-03-04 16:10:00|153540.6|153450.6|153507.5|153417.5|153564.2|153474.2|153421|153331|763
1583338500000|2020-03-04 16:15:00|153506.6|153416.6|153541.4|153451.4|153724.2|153618|153448.7|153358.7|797
1583338800000|2020-03-04 16:20:00|153542.7|153452.7|153533.6|153443.6|153716.4|153626.4|153532.2|153419|763
1583339100000|2020-03-04 16:25:00|153535.5|153445.5|153487|153397|153556.8|153466.8|153482.8|153392.8|683
1583339400000|2020-03-04 16:30:00|153478.7|153388.7|153497.5|153407.5|153536.2|153446.2|153450.1|153360.1|715
1583339700000|2020-03-04 16:35:00|153498.3|153408.3|153586.3|153456.3|153633.3|153543.3|153444.7|153354.7|813
1583340000000|2020-03-04 16:40:00|153589.1|153459.1|153795.7|153705.7|153833.2|153743.2|153563.5|153441.9|965
1583340300000|2020-03-04 16:45:00|153792|153702|153873.3|153783.3|153963.8|153873.8|153672.4|153582.4|948
1583340600000|2020-03-04 16:50:00|153873.1|153783.1|153672|153582|153974.2|153884.2|153672|153559.5|983
1583340900000|2020-03-04 16:55:00|153676.3|153586.3|153555.4|153465.4|153686|153596|153518.5|153428.5|842
1583341200000|2020-03-04 17:00:00|153564.2|153474.2|153145.4|153055.4|153567.9|153477.9|153138.7|153003.4|891
1583341500000|2020-03-04 17:05:00|153143.6|153053.6|153339.5|153249.5|153403.2|153313.2|153115.4|153003.6|955
1583341800000|2020-03-04 17:10:00|153338.9|153248.9|153339.5|153249.5|153357|153267|153317|153227|1005
1583342100000|2020-03-04 17:15:00|153341|153251|153429.5|153339.5|153486.5|153356.5|153298.6|153208.6|824
1583342400000|2020-03-04 17:20:00|153433.6|153343.6|153419.1|153329.1|153648.4|153518.4|153398.9|153288.5|827
1583342700000|2020-03-04 17:25:00|153418.4|153328.4|153092.9|153002.9|153448.9|153342|153080.3|152990.3|664
1583343000000|2020-03-04 17:30:00|153091.9|153001.9|153315.9|153184.1|153354.9|153220.4|153064.3|152963.4|669
1583343300000|2020-03-04 17:35:00|153313.4|153183.4|153283.7|153153.7|153319.1|153189.1|153180.7|153090.7|660
1583343600000|2020-03-04 17:40:00|153284|153154|153452.6|153318.9|153539.5|153360.5|153218.7|153128.7|724
1583343900000|2020-03-04 17:45:00|153453|153318.1|153389.9|153259.9|153457|153321|153284.7|153194.7|580
1583344200000|2020-03-04 17:50:00|153388.3|153258.3|153459|153369|153485.6|153395.6|153386.1|153258.3|493
1583344500000|2020-03-04 17:55:00|153459.4|153369.4|153363.3|153273.3|153479|153389|153360.7|153268.3|666
1583344800000|2020-03-04 18:00:00|153361.4|153271.4|153187.7|153097.7|153363.3|153273.3|153140.2|153050.2|513
1583345100000|2020-03-04 18:05:00|153187.2|153097.2|152756.6|152666.6|153194.7|153104.7|152750.4|152659.1|835
1583345400000|2020-03-04 18:10:00|152756.7|152666.7|152957.1|152867.1|153029.1|152939.1|152715.7|152625.7|740
1583345700000|2020-03-04 18:15:00|152959.1|152869.1|152821.3|152731.3|153044.2|152939.7|152821.3|152731.3|726
1583346000000|2020-03-04 18:20:00|152825.1|152735.1|152799.7|152669.7|152825.1|152735.1|152662|152540.8|802
1583346300000|2020-03-04 18:25:00|152801.9|152671.9|152722.1|152632.1|152810.6|152694.5|152628.2|152531.6|812
1583346600000|2020-03-04 18:30:00|152721.4|152631.4|152696.2|152606.2|152738.4|152643.5|152692|152602|780
1583346900000|2020-03-04 18:35:00|152696.8|152606.8|152866.1|152736.1|152885.4|152755.4|152603.7|152513.7|779
1583347200000|2020-03-04 18:40:00|152864.7|152734.7|152749.7|152619.7|152868.1|152752.1|152704|152557.5|801
1583347500000|2020-03-04 18:45:00|152751|152621|152673.3|152583.3|152762|152641.9|152647.4|152543.3|556
1583347800000|2020-03-04 18:50:00|152673.2|152583.2|152670.5|152580.5|152702.5|152588.5|152650.2|152527.7|613
1583348100000|2020-03-04 18:55:00|152667.4|152577.4|152757.3|152627.3|152759.4|152647.6|152663.6|152573.6|612
1583348400000|2020-03-04 19:00:00|152728.8|152638.8|152838.5|152748.5|152920.3|152818.8|152724.2|152634.2|732
1583348700000|2020-03-04 19:05:00|152840.7|152750.7|152778.9|152688.9|152849.9|152759.9|152765.2|152662.1|595
1583349000000|2020-03-04 19:10:00|152778.4|152688.4|152844.1|152754.1|152846.7|152756.7|152767.3|152677.3|457
1583349300000|2020-03-04 19:15:00|152844.2|152754.2|152746.6|152656.6|152878.9|152788.9|152744.3|152654.3|583
1583349600000|2020-03-04 19:20:00|152748.2|152658.2|152914.4|152824.4|152925.8|152835.8|152746.5|152656.5|642
1583349900000|2020-03-04 19:25:00|152917.1|152827.1|152855.9|152765.9|152932|152842|152828.1|152738.1|611
1583350200000|2020-03-04 19:30:00|152856.2|152766.2|152848|152758|152872.5|152782.5|152817.2|152727.2|539
1583350500000|2020-03-04 19:35:00|152848.1|152758.1|152910.1|152820.1|152926.6|152836.6|152837.6|152747.6|484
1583350800000|2020-03-04 19:40:00|152911.4|152821.4|152972.2|152842.2|152990.3|152890.5|152906.8|152816.8|573
1583351100000|2020-03-04 19:45:00|152972.5|152842.5|152903.1|152773.1|152984.2|152870.3|152863.5|152734.5|686
1583351400000|2020-03-04 19:50:00|152894|152764|153090.4|152960.4|153095.8|152965.8|152891.2|152761.2|750
1583351700000|2020-03-04 19:55:00|153092.2|152962.2|153026.2|152896.2|153092.9|152983|152958.2|152828.2|583
1583352000000|2020-03-04 20:00:00|153026.9|152896.9|152792.1|152702.1|153029|152899|152776.1|152676.5|556
1583352300000|2020-03-04 20:05:00|152791.7|152701.7|152793|152703|152804.9|152714.9|152787.3|152697.3|543
1583352600000|2020-03-04 20:10:00|152794.3|152704.3|152805.6|152715.6|152864.8|152734.8|152786.7|152696.7|605
1583352900000|2020-03-04 20:15:00|152802.5|152712.5|152793|152703|152853.4|152740.8|152779.3|152689.3|553
1583353200000|2020-03-04 20:20:00|152791.7|152701.7|152629.1|152499.1|152794.1|152704.1|152493.2|152380.7|759
1583353500000|2020-03-04 20:25:00|152628.8|152498.8|152604.2|152474.2|152628.8|152498.8|152493.1|152383.1|811
1583353800000|2020-03-04 20:30:00|152605.8|152475.8|152596.6|152466.6|152608.2|152489.5|152548.7|152450.7|682
1583354100000|2020-03-04 20:35:00|152597.7|152467.7|152520.1|152390.1|152611.6|152504.2|152518.5|152388.5|493
1583354400000|2020-03-04 20:40:00|152519.1|152389.1|152578.6|152448.6|152591.4|152469.2|152464.2|152355.5|826
1583354700000|2020-03-04 20:45:00|152578.1|152448.1|152725.4|152595.4|152765.5|152618.4|152562.5|152432.5|587
1583355000000|2020-03-04 20:50:00|152724.4|152594.4|152609.4|152465.7|152743.5|152611.7|152601.3|152457.4|651
1583355300000|2020-03-04 20:55:00|152605.4|152470.6|152627.3|152497.3|152641.3|152511.3|152597.6|152456.6|699
1583355600000|2020-03-04 21:00:00|152626.8|152496.8|152595.5|152465.5|152633.2|152529.9|152583.2|152458.9|624
1583355900000|2020-03-04 21:05:00|152596.6|152466.6|152571.9|152481.9|152629.1|152507.3|152563.2|152457.9|502
1583356200000|2020-03-04 21:10:00|152571.4|152481.4|152570.1|152440.1|152571.8|152481.8|152542.6|152412.6|410
1583356500000|2020-03-04 21:15:00|152564.8|152434.8|152596.5|152466.5|152610.2|152478.1|152525|152417.8|393
1583356800000|2020-03-04 21:20:00|152590.6|152460.6|152495.2|152405.2|152599.3|152468.1|152488.1|152369.3|299
1583357100000|2020-03-04 21:25:00|152491.4|152401.4|152576.7|152486.7|152606.6|152494.1|152490|152400|317
1583357400000|2020-03-04 21:30:00|152569.8|152479.8|152816.5|152686.5|152890.3|152750.6|152568.8|152457.7|416
1583357700000|2020-03-04 21:35:00|152817.6|152687.6|152822.4|152688.9|152839|152702.5|152792.5|152670.3|229
1583358000000|2020-03-04 21:40:00|152815.6|152685.6|152831.4|152697.7|152848.6|152705.3|152758|152638.3|395
1583358300000|2020-03-04 21:45:00|152833.5|152696.7|152733.6|152536.9|152855.2|152698.6|152674.3|152515.4|325
1583358600000|2020-03-04 21:50:00|152714.9|152552.8|152766.7|152569.7|152810.1|152585.2|152687.5|152499.5|279
1583358900000|2020-03-04 21:55:00|152776.5|152567.1|152733.5|152514.5|152826.8|152591.9|152696|152452.9|200
1583359200000|2020-03-04 22:00:00|152748.7|152506.7|152830.7|152416.6|152858.9|152508.9|152741|152392.2|15
1583359500000|2020-03-04 22:05:00|152842.2|152418.5|152750|152561|152899|152567|152750|152361|91
1583359800000|2020-03-04 22:10:00|152788.5|152562|152842.8|152402.2|152946.9|152564|152750|152381.5|83
1583360100000|2020-03-04 22:15:00|152832.9|152395.2|152873.6|152393.3|152969.3|152560|152750|152339.2|167
1583360400000|2020-03-04 22:20:00|152873.1|152388.1|152791.2|152415.4|152990.7|152546|152750|152297.3|173
1583360700000|2020-03-04 22:25:00|152832.5|152425.1|152750|152554|152953.2|152558|152750|152362.7|110
1583361000000|2020-03-04 22:30:00|152794.3|152544|152782|152496.2|152876.9|152548|152750|152391.6|111
1583361300000|2020-03-04 22:35:00|152766|152501.5|152810.9|152430.4|152871.9|152548|152750|152390.1|104
1583361600000|2020-03-04 22:40:00|152807.5|152431.3|152868.6|152449.9|152886.6|152516.9|152750|152386|172
1583361900000|2020-03-04 22:45:00|152865.4|152447.4|152821.4|152455.6|152891.7|152516.9|152783|152398.4|148
1583362200000|2020-03-04 22:50:00|152845.3|152517.4|152858.6|152490.3|152921.4|152517.4|152798.6|152414.2|97
1583362500000|2020-03-04 22:55:00|152871.8|152477.6|152877.8|152448.7|152929.2|152502.8|152831|152412.5|141
1583362800000|2020-03-04 23:00:00|152877.6|152421|152834.7|152456.6|152885.1|152508.4|152781.5|152385.8|253
1583363100000|2020-03-04 23:05:00|152842.2|152424.2|152814.8|152467.8|152874.5|152508.8|152747|152419|301
1583363400000|2020-03-04 23:10:00|152802.7|152468.1|152786.9|152612.3|152861.2|152623|152736|152432.6|190
1583363700000|2020-03-04 23:15:00|152819|152566.5|152835.4|152457.9|152870.1|152578.2|152785|152416.7|265
1583364000000|2020-03-04 23:20:00|152843.8|152444.7|152788.1|152450.7|152857|152496.3|152774.6|152427.7|177
1583364300000|2020-03-04 23:25:00|152786.8|152454.9|152846.1|152463.2|152854.8|152490.4|152773|152434.4|192
1583364600000|2020-03-04 23:30:00|152852.7|152455.3|152851.1|152452.2|152863.7|152564|152801.5|152449.4|251
1583364900000|2020-03-04 23:35:00|152828.6|152468.6|152816.9|152480|152849.4|152523.6|152796.9|152439.9|207
1583365200000|2020-03-04 23:40:00|152817|152475.2|152816.1|152447|152844|152526.5|152797.8|152443.6|170
1583365500000|2020-03-04 23:45:00|152825.8|152449|152858.7|152504.3|152867.2|152526.3|152782|152413.7|235
1583365800000|2020-03-04 23:50:00|152864.4|152498.3|152842.9|152538.3|152870.5|152569.3|152805.3|152460.5|325
1583366100000|2020-03-04 23:55:00|152842.8|152540.7|152856.5|152523.9|152871.5|152582.9|152760.4|152451.1|242
1583366400000|2020-03-05 00:00:00|152858|152527.7|152673|152483.2|152872.4|152574.4|152644.8|152422.6|495
1583366700000|2020-03-05 00:05:00|152671.7|152482.3|152805.4|152535.9|152839.5|152588|152663.1|152441.4|369
1583367000000|2020-03-05 00:10:00|152810.9|152534.7|152801.2|152528|152838.5|152562.9|152764.7|152507|248
1583367300000|2020-03-05 00:15:00|152808.7|152528.2|152693|152553|152832.5|152554.2|152693|152456.1|346
1583367600000|2020-03-05 00:20:00|152782.6|152504.4|152868|152570.7|152893.9|152631.5|152750.2|152481.4|463
1583367900000|2020-03-05 00:25:00|152869.6|152564.8|152841.9|152580.4|152899.2|152671.5|152803.6|152509.5|428
1583368200000|2020-03-05 00:30:00|152841.4|152567.6|152832.6|152643.1|152900.6|152679.2|152738.1|152513.6|496
1583368500000|2020-03-05 00:35:00|152833.4|152642.4|152813.2|152645|152855.5|152663|152795|152626.1|252
1583368800000|2020-03-05 00:40:00|152806.9|152650|152831.3|152648.6|152854.9|152656.5|152800.5|152634.1|237
1583369100000|2020-03-05 00:45:00|152831.7|152649.2|152856.8|152562.6|152884.9|152660.2|152805.6|152493.1|366
1583369400000|2020-03-05 00:50:00|152854.9|152560.3|152909.5|152718.4|152924.8|152718.4|152784.6|152515.1|757
1583369700000|2020-03-05 00:55:00|152912|152714.2|152988.9|152693.3|153008|152813.6|152899.4|152682.7|488
1583370000000|2020-03-05 01:00:00|153055.9|152658.2|152820.2|152570.5|153055.9|152759.2|152803.2|152480.2|561
1583370300000|2020-03-05 01:05:00|152818.9|152569.3|152963.9|152811.8|152977.4|152818.6|152818.8|152526.7|680
1583370600000|2020-03-05 01:10:00|152974.9|152810.6|152971.8|152789.2|153021.5|152830.4|152943.6|152765|254
1583370900000|2020-03-05 01:15:00|152968.1|152785.1|153012.4|152844.1|153313.7|153095.8|152950.7|152752.7|546
1583371200000|2020-03-05 01:20:00|153010.8|152842.2|152970.2|152785.7|153083.7|152867|152960|152756.6|406
1583371500000|2020-03-05 01:25:00|152968.9|152785.1|153211.9|153028|153236.6|153054.4|152953.3|152779.7|311
1583371800000|2020-03-05 01:30:00|153211.5|153047.7|153080.1|152903.6|153257.9|153079.7|153067.3|152898.6|470
1583372100000|2020-03-05 01:35:00|153085.4|152903.4|153044.9|152795.4|153096.2|152931.3|152995.2|152770.2|473
1583372400000|2020-03-05 01:40:00|153046.5|152793.8|153050|152810.8|153079.3|152831.5|153033.8|152756.7|200
1583372700000|2020-03-05 01:45:00|153048.5|152812.1|153097.4|152879.8|153136.7|152916.4|153007|152784.9|216
1583373000000|2020-03-05 01:50:00|153103.6|152881.3|153106.2|152876.2|153131.2|152945|153074.8|152853.4|170
1583373300000|2020-03-05 01:55:00|153104.7|152876.3|153016.6|152798.3|153121|152900.8|153016.6|152795.7|268
1583373600000|2020-03-05 02:00:00|153060.4|152796.3|153049.5|152822.6|153086.2|152845.7|152950|152793.7|181
1583373900000|2020-03-05 02:05:00|153053.9|152819.5|153079.8|152826|153082.1|152849.9|153009.2|152791.5|246
1583374200000|2020-03-05 02:10:00|153068.6|152822.6|153050|152832.4|153104|152855.5|153021.3|152776|207
1583374500000|2020-03-05 02:15:00|153063.1|152849.8|153123.8|152866.3|153129.3|152900|153030.5|152820.2|230
1583374800000|2020-03-05 02:20:00|153125.3|152867.3|153116.5|152872.8|153126.3|152888|153061.6|152865.2|161
1583375100000|2020-03-05 02:25:00|153067.5|152866.8|152997.1|152842.6|153139|152884.8|152975.6|152794.3|271
1583375400000|2020-03-05 02:30:00|153008.3|152831.5|153043.3|152900.7|153093.4|152910.5|152977.6|152831.5|326
1583375700000|2020-03-05 02:35:00|153051.4|152896.9|153107.5|152964.6|153122.9|152972.2|153023.3|152876.8|254
1583376000000|2020-03-05 02:40:00|153098.1|152968.1|153066|152929.6|153134.6|152996|153049.4|152906.2|340
1583376300000|2020-03-05 02:45:00|153064.9|152929.7|153034.5|152816.8|153075.6|152934.7|152971.7|152768.5|345
1583376600000|2020-03-05 02:50:00|153034|152817.7|153043.1|152812|153088.1|152848.5|152980|152756.7|190
1583376900000|2020-03-05 02:55:00|153043.7|152812.4|153048.6|152821.6|153096.7|152852|152992|152784.3|184
1583377200000|2020-03-05 03:00:00|153046.3|152819.3|153020|152822.6|153070.3|152827.7|152931|152800.7|182
1583377500000|2020-03-05 03:05:00|153019.7|152820.8|152926.7|152689.8|153083.2|152834|152885.5|152670.6|225
1583377800000|2020-03-05 03:10:00|152925.6|152685.3|152922.7|152681.3|152963.1|152719.8|152900.8|152672.9|204
1583378100000|2020-03-05 03:15:00|152910.5|152688.3|152935.3|152683.9|152993.9|152761.4|152844.3|152657.4|199
1583378400000|2020-03-05 03:20:00|152920.9|152694.6|152979.7|152736.5|153001.9|152809.3|152894.6|152663|277
1583378700000|2020-03-05 03:25:00|152979.6|152739.6|152995|152747.9|153037.4|152768.2|152935.3|152687|164
1583379000000|2020-03-05 03:30:00|152964.5|152778.6|153031.3|152839.3|153047|152851.7|152891|152717.1|227
1583379300000|2020-03-05 03:35:00|153028.8|152845|152988.5|152769.3|153037.2|152880.8|152925.3|152713.4|289
1583379600000|2020-03-05 03:40:00|152990.2|152767.8|152961|152751.9|153008.1|152784.2|152937.9|152721|324
1583379900000|2020-03-05 03:45:00|152960.6|152755|153028|152853.2|153057.6|152865.3|152940|152739.6|206
1583380200000|2020-03-05 03:50:00|153069.3|152871|153020|152804|153069.7|152872|152951|152797.3|150
1583380500000|2020-03-05 03:55:00|152952|152812|153065|152888.6|153101.1|152914.9|152952|152804.4|166
1583380800000|2020-03-05 04:00:00|153083.4|152894|153056.8|152881.8|153100.6|152910.6|152990.4|152860.4|216
1583381100000|2020-03-05 04:05:00|153051.8|152880.7|153022.4|152878.4|153073.5|152943.5|152995.8|152865.8|324
1583381400000|2020-03-05 04:10:00|153039.9|152878.5|153020.8|152886.2|153068|152896|153000.4|152865|386
1583381700000|2020-03-05 04:15:00|153022.1|152888.7|153035.4|152905.4|153089.4|152918.7|152997|152857|247
1583382000000|2020-03-05 04:20:00|153035.5|152905.5|153078.8|152909.7|153082.4|152923.9|153035.5|152890.9|196
1583382300000|2020-03-05 04:25:00|153078.3|152907.4|153073.5|152891.9|153083.8|152927.9|153032.9|152881.5|180
1583382600000|2020-03-05 04:30:00|153033.8|152903.8|153057.2|152907.9|153084.6|152913.4|153020.6|152881.7|231
1583382900000|2020-03-05 04:35:00|153056|152909.1|153019.4|152889.4|153067.7|152921.1|153008.3|152871|192
1583383200000|2020-03-05 04:40:00|153019.5|152889.5|153024.9|152879.9|153061|152908.5|152983.2|152869.2|197
1583383500000|2020-03-05 04:45:00|153026|152878.1|153002.5|152866.1|153043.2|152887.6|152989.5|152854|160
1583383800000|2020-03-05 04:50:00|153008.1|152872.7|153001.5|152871.5|153028.6|152883.7|152993.7|152859.4|293
1583384100000|2020-03-05 04:55:00|153004.3|152874.3|153011.4|152881.4|153025.4|152911.3|152970.6|152850.3|208
1583384400000|2020-03-05 05:00:00|153010.3|152880.3|152971.5|152881.5|153010.3|152890.7|152962.7|152849.6|249
1583384700000|2020-03-05 05:05:00|152970.2|152880.2|152974.6|152884.6|152996.9|152887.6|152963.8|152857.3|216
1583385000000|2020-03-05 05:10:00|152976|152886|152856.1|152678.9|153002.7|152895|152820.4|152594.6|497
1583385300000|2020-03-05 05:15:00|152851.5|152680.6|152915|152758.9|152955.6|152786.7|152843.2|152660.7|474
1583385600000|2020-03-05 05:20:00|152916|152763.3|152950.6|152772.2|153000.5|152817.1|152916|152740|583
1583385900000|2020-03-05 05:25:00|152949.5|152774.3|152927.3|152743.6|153039.9|152864.9|152876|152637.2|646
1583386200000|2020-03-05 05:30:00|152927.7|152745.6|153048.3|152769.7|153077.3|152843.9|152923.2|152664.4|305
1583386500000|2020-03-05 05:35:00|153048.8|152761.5|152919.7|152653.4|153053.8|152776.6|152895.7|152600.3|350
1583386800000|2020-03-05 05:40:00|152919.5|152651.4|152990.6|152739.6|153025.3|152788.5|152909.1|152638.3|212
1583387100000|2020-03-05 05:45:00|152998.8|152731.6|152976.3|152707.8|153029.1|152778.7|152961.3|152681.1|188
1583387400000|2020-03-05 05:50:00|152978.1|152707.5|152857.4|152658|153060.8|152853.4|152843.2|152636.6|306
1583387700000|2020-03-05 05:55:00|152866.1|152659.6|153008.3|152745.3|153030.8|152750.5|152798.3|152490.1|346
1583388000000|2020-03-05 06:00:00|153003.5|152751.8|152919.1|152679.4|153026.9|152780.4|152841|152586.2|260
1583388300000|2020-03-05 06:05:00|152915.4|152683.1|152988.4|152858.4|153022.8|152876.2|152866.2|152667.4|309
1583388600000|2020-03-05 06:10:00|152989.8|152859.8|152989.3|152859.3|152998|152867.5|152914.5|152764.8|306
1583388900000|2020-03-05 06:15:00|152984.6|152854.6|152975.2|152845.2|152995.6|152876.5|152966.5|152843.5|276
1583389200000|2020-03-05 06:20:00|152975.9|152845.9|152988.1|152858.1|152996.7|152880.3|152958.6|152845.9|336
1583389500000|2020-03-05 06:25:00|152989.1|152859.1|152963.9|152873.9|153008.7|152874.8|152953.7|152844.9|252
1583389800000|2020-03-05 06:30:00|152983|152853|152945.8|152855.8|152996.7|152881.3|152930.6|152819.9|308
1583390100000|2020-03-05 06:35:00|152945|152855|152747.2|152580.3|152950.3|152855.7|152708.9|152517.5|727
1583390400000|2020-03-05 06:40:00|152740.5|152576.2|152589.8|152459.8|152765.8|152583.5|152588.9|152439.7|324
1583390700000|2020-03-05 06:45:00|152594.1|152463.6|152559.8|152429.8|152596.5|152463.7|152525.6|152413|441
1583391000000|2020-03-05 06:50:00|152560.6|152430.6|152569|152439|152569.9|152439.9|152511.8|152373.2|390
1583391300000|2020-03-05 06:55:00|152570.3|152440.3|152550.2|152460.2|152584.5|152472.5|152540.2|152422|340
1583391600000|2020-03-05 07:00:00|152562.4|152432.4|152723.1|152593.1|152894.7|152724.4|152562.4|152432.4|654
1583391900000|2020-03-05 07:05:00|152720|152590|152832.1|152702.1|153014.4|152849.8|152618.7|152488.7|511
1583392200000|2020-03-05 07:10:00|152828.6|152698.6|152867.3|152737.3|152915.8|152780.8|152820.7|152691.3|409
1583392500000|2020-03-05 07:15:00|152865.9|152735.9|152908.6|152777.5|152916.3|152777.8|152822.7|152692.7|453
1583392800000|2020-03-05 07:20:00|152910.1|152777.2|152915.1|152785.1|152934.3|152831|152863.4|152730.5|502
1583393100000|2020-03-05 07:25:00|152915.5|152785.5|152856.9|152724.6|152963.3|152845.7|152851.8|152699|538
1583393400000|2020-03-05 07:30:00|152854.8|152706.8|152808.4|152718.4|152910|152782.4|152808.4|152683.4|641
1583393700000|2020-03-05 07:35:00|152807.5|152717.5|152943.6|152853.6|152952.2|152862.2|152807.5|152698.3|553
1583394000000|2020-03-05 07:40:00|152942.1|152852.1|152923|152833|153118.8|153007.8|152850.4|152698.4|616
1583394300000|2020-03-05 07:45:00|152923.8|152833.8|152922.1|152832.1|152988.5|152868.2|152908.6|152783|628
1583394600000|2020-03-05 07:50:00|152922.5|152832.5|152908.4|152778.4|152930.3|152835.7|152896.3|152770.6|571
1583394900000|2020-03-05 07:55:00|152908.7|152778.7|152826.2|152696.2|152911.6|152781.6|152801|152688|582
1583395200000|2020-03-05 08:00:00|152828.6|152698.6|152891|152801|152922.5|152832.5|152717.9|152627.9|774
1583395500000|2020-03-05 08:05:00|152888.1|152798.1|152999.5|152909.5|153018.8|152928.8|152820.9|152690.9|784
1583395800000|2020-03-05 08:10:00|153003.6|152913.6|153214.1|153084.1|153247|153144.5|152999.4|152909.4|653
1583396100000|2020-03-05 08:15:00|153213.6|153083.6|153228.8|153138.8|153298.2|153208.2|153169.8|153078.7|655
1583396400000|2020-03-05 08:20:00|153240|153150|153369.3|153279.3|153481.2|153391.2|153235.4|153125.6|906
1583396700000|2020-03-05 08:25:00|153367.7|153277.7|153429.9|153299.9|153519.1|153429.1|153326.1|153236.1|861
1583397000000|2020-03-05 08:30:00|153430.9|153300.9|153134|153044|153434.5|153304.5|153129.2|153039.2|838
1583397300000|2020-03-05 08:35:00|153130.4|153040.4|153309.1|153219.1|153338.8|153240.7|153114.5|153024.5|753
1583397600000|2020-03-05 08:40:00|153331.3|153201.3|153269.7|153179.7|153331.3|153231.3|153219.1|153129.1|738
1583397900000|2020-03-05 08:45:00|153271.1|153181.1|153476.2|153386.2|153484|153394|153255.1|153165.1|731
1583398200000|2020-03-05 08:50:00|153476.1|153386.1|153417.3|153327.3|153476.1|153386.1|153282.7|153192.7|830
1583398500000|2020-03-05 08:55:00|153415.6|153325.6|153542.1|153412.1|153617|153527|153402.8|153312.8|751
1583398800000|2020-03-05 09:00:00|153536.2|153406.2|153686.8|153596.8|153706.8|153616.8|153459|153369|777
1583399100000|2020-03-05 09:05:00|153687.9|153597.9|153738.8|153648.8|153837.3|153747.3|153680.7|153590.7|839
1583399400000|2020-03-05 09:10:00|153737.5|153647.5|153677.2|153587.2|153953|153863|153672.7|153582.7|931
1583399700000|2020-03-05 09:15:00|153677.8|153587.8|153673.8|153583.8|153677.8|153587.8|153566.9|153476.9|846
1583400000000|2020-03-05 09:20:00|153674.2|153584.2|153686.1|153596.1|153706.1|153616.1|153593.5|153503.5|810
1583400300000|2020-03-05 09:25:00|153686.3|153596.3|153709.9|153579.9|153711.7|153601.8|153508.2|153418.2|804
1583400600000|2020-03-05 09:30:00|153704.4|153574.4|153681.6|153551.6|153754.7|153638.9|153585.7|153441.7|671
1583400900000|2020-03-05 09:35:00|153681.7|153551.7|153506.4|153416.4|153683.2|153553.2|153400.1|153310.1|844
1583401200000|2020-03-05 09:40:00|153506.5|153416.5|153492.7|153402.7|153558.8|153468.8|153490|153400|694
1583401500000|2020-03-05 09:45:00|153492|153402|153306.1|153216.1|153512.1|153422.1|153274.8|153184.8|778
1583401800000|2020-03-05 09:50:00|153311.1|153221.1|153137.2|153047.2|153317.6|153227.6|153059.1|152969.1|769
1583402100000|2020-03-05 09:55:00|153137.5|153047.5|153228.8|153138.8|153240.7|153150.7|153136.1|153046.1|858
1583402400000|2020-03-05 10:00:00|153227.8|153137.8|153100.9|153010.9|153290|153200|153097.9|153007.9|765
1583402700000|2020-03-05 10:05:00|153101.3|153011.3|153231.6|153141.6|153321.4|153231.4|153082.6|152992.6|844
1583403000000|2020-03-05 10:10:00|153229.2|153139.2|153512.7|153422.7|153574.6|153484.6|153229.2|153139.2|769
1583403300000|2020-03-05 10:15:00|153512.1|153422.1|153357.5|153267.5|153512.1|153422.1|153286.5|153196.5|791
1583403600000|2020-03-05 10:20:00|153362.3|153272.3|153505.2|153415.2|153569.6|153479.6|153360|153270|688
1583403900000|2020-03-05 10:25:00|153506.4|153416.4|153622.8|153532.8|153682.3|153592.3|153501.5|153411.5|683
1583404200000|2020-03-05 10:30:00|153623.8|153533.8|153636.9|153546.9|153702.8|153612.8|153527.9|153437.9|828
1583404500000|2020-03-05 10:35:00|153638.6|153548.6|153596.2|153506.2|153641.9|153551.9|153564.1|153474.1|710
1583404800000|2020-03-05 10:40:00|153596.6|153506.6|153579.2|153489.2|153661.6|153571.6|153576.5|153486.5|762
1583405100000|2020-03-05 10:45:00|153579.4|153489.4|153475.2|153385.2|153580.5|153490.5|153366|153276|902
1583405400000|2020-03-05 10:50:00|153474.4|153384.4|153723|153633|153724|153634|153422|153332|859
1583405700000|2020-03-05 10:55:00|153722.4|153632.4|153516.8|153426.8|153728.1|153638.1|153512.7|153422.7|830
1583406000000|2020-03-05 11:00:00|153518|153428|153498|153408|153649.4|153559.4|153439.2|153349.2|906
1583406300000|2020-03-05 11:05:00|153498.1|153408.1|153481|153391|153523.9|153433.9|153370.5|153280.5|818
1583406600000|2020-03-05 11:10:00|153453.9|153363.9|153481.4|153351.4|153659.5|153529.5|153434.6|153335.8|926
1583406900000|2020-03-05 11:15:00|153482.6|153352.6|153602.2|153512.2|153650.7|153520.7|153457.4|153327.4|762
1583407200000|2020-03-05 11:20:00|153601.9|153511.9|153642.5|153512.5|153693.7|153572.7|153526.7|153386.8|860
1583407500000|2020-03-05 11:25:00|153643.7|153513.7|153647|153442.4|153652|153519.5|153481.7|153351.7|818
1583407800000|2020-03-05 11:30:00|153643.2|153457.4|153668.5|153538.5|153683.7|153553.7|153542.1|153408.9|812
1583408100000|2020-03-05 11:35:00|153668|153538|153634.8|153544.8|153711.2|153614.7|153633.4|153537.9|631
1583408400000|2020-03-05 11:40:00|153631.9|153541.9|153679.9|153589.9|153706.7|153616.7|153622|153532|660
1583408700000|2020-03-05 11:45:00|153681.9|153591.9|153674.1|153584.1|153702.4|153603.3|153662.2|153558.6|747
1583409000000|2020-03-05 11:50:00|153676|153586|153896.8|153766.8|153938.9|153813|153654.7|153552.2|775
1583409300000|2020-03-05 11:55:00|153898.3|153768.3|154441.8|154351.8|154556.1|154426.1|153820.9|153690.9|956
1583409600000|2020-03-05 12:00:00|154439|154349|154712.7|154622.7|154811.7|154721.7|154340|154238.5|912
1583409900000|2020-03-05 12:05:00|154709.7|154619.7|154549.9|154459.9|154757.4|154667.4|154548.2|154458.2|842
1583410200000|2020-03-05 12:10:00|154549.7|154459.7|154338.5|154248.5|154556|154466|154283.4|154172.5|848
1583410500000|2020-03-05 12:15:00|154338|154248|154532.3|154442.3|154665.2|154556.6|154333.5|154243.5|816
1583410800000|2020-03-05 12:20:00|154534|154444|154713.8|154623.8|154775.6|154685.6|154521.4|154431.4|792
1583411100000|2020-03-05 12:25:00|154722.6|154632.6|154400.6|154310.6|154781.3|154691.3|154396.6|154284.6|858
1583411400000|2020-03-05 12:30:00|154404|154314|154461.2|154331.2|154552.1|154422.1|154342.7|154252.7|745
1583411700000|2020-03-05 12:35:00|154459.9|154329.9|154496.5|154406.5|154518.7|154428.7|154376.5|154261.7|847
1583412000000|2020-03-05 12:40:00|154495.3|154405.3|154438|154308|154501.5|154411.5|154358.8|154268.8|845
1583412300000|2020-03-05 12:45:00|154436.7|154306.7|154442.2|154352.2|154489.9|154399.9|154381.9|154291.9|805
1583412600000|2020-03-05 12:50:00|154443.9|154353.9|154481.1|154391.1|154660.5|154524.9|154442.8|154352.8|818
1583412900000|2020-03-05 12:55:00|154480.4|154390.4|154415.3|154325.3|154481.3|154391.3|154318|154228|940
1583413200000|2020-03-05 13:00:00|154429.5|154339.5|154548.8|154418.8|154612|154482|154387.6|154297.6|940
1583413500000|2020-03-05 13:05:00|154548.3|154418.3|154472.1|154382.1|154554.1|154424.1|154393.9|154303.9|721
1583413800000|2020-03-05 13:10:00|154472|154382|154481.6|154391.6|154736.7|154646.7|154448.9|154358.9|921
1583414100000|2020-03-05 13:15:00|154480.1|154390.1|154471.2|154381.2|154594.3|154490.4|154453|154363|698
1583414400000|2020-03-05 13:20:00|154471.9|154381.9|154758.5|154668.5|154782.1|154692.1|154467.3|154377.3|967
1583414700000|2020-03-05 13:25:00|154758.3|154668.3|154838.4|154699.5|154874.9|154772|154712.7|154622.7|892
1583415000000|2020-03-05 13:30:00|154843.1|154698.1|154843.2|154713.2|154937.9|154847.9|154774.9|154638.4|786
1583415300000|2020-03-05 13:35:00|154844.5|154714.5|154737.1|154647.1|154880.5|154776.5|154669|154579|869
1583415600000|2020-03-05 13:40:00|154733.6|154643.6|154557.5|154467.5|154746.2|154656.2|154554.7|154438.2|813
1583415900000|2020-03-05 13:45:00|154557.6|154467.6|154539.3|154449.3|154585.3|154495.3|154456.3|154366.3|852
1583416200000|2020-03-05 13:50:00|154540.1|154450.1|154733.8|154643.8|154769.6|154679.6|154519.9|154429.9|898
1583416500000|2020-03-05 13:55:00|154733.6|154643.6|154829.3|154739.3|154834.6|154744.6|154695.6|154581.1|813
1583416800000|2020-03-05 14:00:00|154822.5|154732.5|154908.4|154818.4|154965.1|154875.1|154781.2|154691.2|1000
1583417100000|2020-03-05 14:05:00|154911.2|154821.2|154971.9|154881.9|155009.3|154919.3|154907.5|154817.5|854
1583417400000|2020-03-05 14:10:00|154972.8|154882.8|155066.9|154976.9|155074.6|154984.6|154950|154860|918
1583417700000|2020-03-05 14:15:00|155065.2|154975.2|155265.1|155175.1|155373|155283|155038.8|154948.8|772
1583418000000|2020-03-05 14:20:00|155264.7|155174.7|155030.8|154940.8|155266.8|155176.8|155027.8|154937.8|721
1583418300000|2020-03-05 14:25:00|155027.4|154937.4|155043.8|154953.8|155055.5|154965.5|154913.3|154823.3|696
1583418600000|2020-03-05 14:30:00|155040.3|154950.3|154926.3|154836.3|155052.9|154962.9|154865|154775|786
1583418900000|2020-03-05 14:35:00|154917.9|154827.9|154679.6|154589.6|154937.5|154847.5|154630.9|154540.9|809
1583419200000|2020-03-05 14:40:00|154680.8|154590.8|154815.6|154725.6|154891.9|154801.9|154666.4|154576.4|805
1583419500000|2020-03-05 14:45:00|154815.3|154725.3|155157.2|155067.2|155185.8|155095.8|154810|154720|793
1583419800000|2020-03-05 14:50:00|155162.1|155072.1|155211.8|155081.8|155250.4|155160.4|155098.1|155008.1|769
1583420100000|2020-03-05 14:55:00|155207.9|155077.9|155421.6|155257.6|155697.7|155541.4|155185.4|155077.9|783
1583420400000|2020-03-05 15:00:00|155436.5|155268.4|155217.4|155127.4|155436.5|155321.7|155210.4|155120.4|748
1583420700000|2020-03-05 15:05:00|155214.7|155124.7|155231.4|155141.4|155322.7|155232.7|155182.5|155092.5|756
1583421000000|2020-03-05 15:10:00|155230.4|155140.4|155184|155094|155277.8|155187.8|155051.9|154961.9|729
1583421300000|2020-03-05 15:15:00|155184.8|155094.8|154938.6|154848.6|155193|155103|154817.2|154727.2|732
1583421600000|2020-03-05 15:20:00|154937.7|154847.7|154892.7|154802.7|154998.3|154908.3|154757.5|154627.5|756
1583421900000|2020-03-05 15:25:00|154892.6|154802.6|155033.4|154943.4|155073.1|154983.1|154889.1|154799.1|726
1583422200000|2020-03-05 15:30:00|155034.4|154944.4|155273.8|155183.8|155299.1|155198.1|155013.3|154923.3|771
1583422500000|2020-03-05 15:35:00|155270.4|155180.4|155448|155358|155472.5|155382.5|155268.4|155178.4|773
1583422800000|2020-03-05 15:40:00|155448.8|155358.8|155459.8|155369.8|155488.4|155398.4|155320.3|155230.3|746
1583423100000|2020-03-05 15:45:00|155464.7|155374.7|155775.6|155685.6|155797.1|155707.1|155434|155344|777
1583423400000|2020-03-05 15:50:00|155775.2|155685.2|155439.3|155349.3|155881.1|155791.1|155405.5|155315.5|753
1583423700000|2020-03-05 15:55:00|155435.3|155345.3|155467.4|155377.4|155541.3|155451.3|155314|155224|761
1583424000000|2020-03-05 16:00:00|155465.3|155375.3|155344.6|155254.6|155506.1|155416.1|155325.2|155235.2|772
1583424300000|2020-03-05 16:05:00|155344.4|155254.4|155131.8|155041.8|155358.2|155268.2|155111.3|154999.1|693
1583424600000|2020-03-05 16:10:00|155129.3|155039.3|155146|155056|155259.4|155148.4|155099.4|154988.3|715
1583424900000|2020-03-05 16:15:00|155147.5|155057.5|155434.5|155344.5|155440.3|155350.3|155138.6|155048.6|732
1583425200000|2020-03-05 16:20:00|155433.7|155343.7|155573.4|155483.4|155625.6|155535.6|155430.1|155340.1|767
1583425500000|2020-03-05 16:25:00|155580.4|155490.4|155394.7|155304.7|155621.7|155531.7|155368.2|155254.6|750
1583425800000|2020-03-05 16:30:00|155391.8|155301.8|155443.4|155313.4|155494.9|155394.2|155340.1|155219.2|689
1583426100000|2020-03-05 16:35:00|155445.3|155315.3|155566.3|155476.3|155666.7|155541.4|155424.3|155314.3|644
1583426400000|2020-03-05 16:40:00|155566.4|155476.4|155573.8|155483.8|155596.9|155506.9|155541.3|155446|765
1583426700000|2020-03-05 16:45:00|155573.9|155483.9|155536.9|155446.9|155589.4|155499.4|155524.7|155434.7|862
1583427000000|2020-03-05 16:50:00|155531.8|155441.8|155583.9|155493.9|155609.6|155519.6|155527.6|155437.6|922
1583427300000|2020-03-05 16:55:00|155583.5|155493.5|155869.2|155779.2|155875.1|155785.1|155573.8|155483.8|931
1583427600000|2020-03-05 17:00:00|155872.1|155782.1|155617|155527|155900.1|155810.1|155604|155514|805
1583427900000|2020-03-05 17:05:00|155613.1|155523.1|156038.2|155948.2|156051.1|155961.1|155601.8|155511.8|748
1583428200000|2020-03-05 17:10:00|156036.5|155946.5|155984.5|155894.5|156075|155985|155912.7|155821.6|861
1583428500000|2020-03-05 17:15:00|155988.8|155898.8|156073.3|155943.3|156127.4|156002.3|155984.2|155876.1|801
1583428800000|2020-03-05 17:20:00|156075.8|155945.8|155750.2|155620.2|156079.4|155949.4|155704.6|155592.9|724
1583429100000|2020-03-05 17:25:00|155733.3|155603.3|155678.6|155546.2|155885.6|155789.5|155673|155543|584
1583429400000|2020-03-05 17:30:00|155678.5|155545.3|155969.7|155834.5|155984.2|155848.8|155676.3|155545.3|820
1583429700000|2020-03-05 17:35:00|155965|155835|156108.8|156018.8|156134.8|156032.1|155959|155829|734
1583430000000|2020-03-05 17:40:00|156112.1|156022.1|156272.5|156182.5|156272.5|156182.5|156112.1|155993|851
1583430300000|2020-03-05 17:45:00|156262.4|156172.4|156347.1|156217.1|156474.6|156384.6|156243.7|156153.7|946
1583430600000|2020-03-05 17:50:00|156346.9|156216.9|156320.6|156230.6|156386.6|156271.7|156264.7|156174.7|894
1583430900000|2020-03-05 17:55:00|156321.5|156231.5|156180|156090|156478.6|156348.6|156140|156050|950
1583431200000|2020-03-05 18:00:00|156179.9|156089.9|156122.8|155992.8|156200.9|156089.9|156087.4|155986.4|673
1583431500000|2020-03-05 18:05:00|156139.4|156009.4|156142.8|156012.8|156153.7|156023.5|156058.4|155942.8|901
1583431800000|2020-03-05 18:10:00|156139.8|156009.8|156189.5|156099.5|156193.4|156103.4|156135.8|156005.8|894
1583432100000|2020-03-05 18:15:00|156190|156100|156152.1|156022.1|156198.6|156108.6|156045.3|155915.3|865
1583432400000|2020-03-05 18:20:00|156151.7|156021.7|155995.1|155905.1|156159|156033.4|155987.6|155897.6|733
1583432700000|2020-03-05 18:25:00|155997|155907|155760.1|155670.1|155997|155907|155754|155654.2|840
1583433000000|2020-03-05 18:30:00|155758.5|155668.5|155647.8|155557.8|155789|155699|155625.8|155535.8|874
1583433300000|2020-03-05 18:35:00|155646.9|155556.9|155568.3|155478.3|155653.1|155563.1|155527.9|155437.9|843
1583433600000|2020-03-05 18:40:00|155567.7|155477.7|156111.3|155972.3|156156.5|156022.9|155563.3|155473.3|832
1583433900000|2020-03-05 18:45:00|156133|155956.6|156112.3|156022.3|156143.3|156023.7|156040.3|155919.7|830
1583434200000|2020-03-05 18:50:00|156110.9|156020.9|156193.2|156103.2|156222.3|156132.3|156095.2|155989.4|943
1583434500000|2020-03-05 18:55:00|156193.4|156103.4|156164.8|156074.8|156205.5|156115.5|156136.7|156037.8|903
1583434800000|2020-03-05 19:00:00|156166.8|156076.8|156181.5|156091.5|156212.2|156122.2|156154|156064|1025
1583435100000|2020-03-05 19:05:00|156177.1|156087.1|156183.3|156093.3|156210.4|156108.2|156108|155993.6|914
1583435400000|2020-03-05 19:10:00|156183.5|156093.5|156158.1|156028.1|156197.6|156107.6|156130.9|156000.9|628
1583435700000|2020-03-05 19:15:00|156153.1|156023.1|156204.6|156114.6|156214.1|156124.1|156153.1|156023.1|876
1583436000000|2020-03-05 19:20:00|156204.5|156114.5|156452.4|156322.4|156477.2|156349.1|156199.7|156109.7|839
1583436300000|2020-03-05 19:25:00|156453.9|156323.9|156465.9|156335.9|156480.3|156374.9|156423.7|156308.7|790
1583436600000|2020-03-05 19:30:00|156464|156334|156396.2|156306.2|156472.8|156357.3|156395.4|156266.4|763
1583436900000|2020-03-05 19:35:00|156399.3|156309.3|156240.5|156110.5|156408.3|156318.3|156215.4|156099.3|789
1583437200000|2020-03-05 19:40:00|156241.6|156111.6|156233|156143|156260.1|156170.1|156189.4|156096.2|777
1583437500000|2020-03-05 19:45:00|156233.7|156143.7|156370.1|156240.1|156424|156298.5|156233.1|156143.1|834
1583437800000|2020-03-05 19:50:00|156355.1|156225.1|156443.9|156313.9|156472|156342|156338.6|156208.6|934
1583438100000|2020-03-05 19:55:00|156447.5|156317.5|156470.8|156340.8|156503.8|156391.8|156236.2|156106.2|852
1583438400000|2020-03-05 20:00:00|156471.4|156341.4|156494.9|156364.9|156501.6|156371.6|156448.6|156320.4|794
1583438700000|2020-03-05 20:05:00|156495.7|156365.7|156292.2|156202.2|156501.7|156371.7|156292.2|156184.9|764
1583439000000|2020-03-05 20:10:00|156297.5|156207.5|156467.8|156322.8|156467.8|156327|156279.1|156149.1|1000
1583439300000|2020-03-05 20:15:00|156464.9|156324.4|156436.5|156306.5|156468.1|156336.2|156414|156284|871
1583439600000|2020-03-05 20:20:00|156436|156306|156479.9|156349.9|156504.9|156374.9|156387.1|156296.8|739
1583439900000|2020-03-05 20:25:00|156481|156351|156388.1|156245|156493.8|156380.3|156384.7|156232.9|855
1583440200000|2020-03-05 20:30:00|156391.3|156244.9|156331.1|156138|156464.3|156334.3|156222|156066.3|884
1583440500000|2020-03-05 20:35:00|156341.3|156135.9|156399.6|156264.8|156432.4|156288.8|156325.4|156126.5|757
1583440800000|2020-03-05 20:40:00|156398.3|156260.7|156423.3|156272.2|156461.2|156331.2|156370.8|156224.8|648
1583441100000|2020-03-05 20:45:00|156422.9|156255.3|156426.7|156260.5|156438.4|156284|156360.3|156199.3|690
1583441400000|2020-03-05 20:50:00|156439.6|156265.3|156413.5|156283.5|156447|156291.3|156172.4|156001.2|942
1583441700000|2020-03-05 20:55:00|156412|156282|156210.7|156080.7|156439.8|156307.4|156208.4|156066.4|883
1583442000000|2020-03-05 21:00:00|156214.4|156084.4|156229.5|156099.5|156257.4|156167.4|156185.1|156037.3|676
1583442300000|2020-03-05 21:05:00|156229.3|156099.3|156395.3|156248.4|156420.8|156261.8|156201.3|156071.3|610
1583442600000|2020-03-05 21:10:00|156395.4|156235.7|156373.9|156243.9|156415.7|156262.3|156324.2|156194.2|591
1583442900000|2020-03-05 21:15:00|156375.4|156245.4|156408.2|156278.2|156417.4|156286.5|156365.3|156223.8|341
1583443200000|2020-03-05 21:20:00|156415.4|156285.4|156386.3|156256.3|156423|156286.4|156377.1|156247.1|264
1583443500000|2020-03-05 21:25:00|156383.7|156253.7|156283.3|156193.3|156394.8|156264.8|156262.6|156159.8|309
1583443800000|2020-03-05 21:30:00|156282.8|156192.8|156319.9|156189.9|156326.3|156214.4|156279.9|156173|255
1583444100000|2020-03-05 21:35:00|156317.6|156187.6|156316.4|156186.4|156330.7|156214.2|156301.5|156179.7|142
1583444400000|2020-03-05 21:40:00|156317.3|156187.3|156314|156184|156325.7|156206|156296|156175.9|217
1583444700000|2020-03-05 21:45:00|156313.4|156183.4|156328.6|156238.6|156358.3|156244.4|156296.5|156178.8|174
1583445000000|2020-03-05 21:50:00|156328.7|156238.7|156385.7|156225.2|156406.2|156255.9|156328.5|156225.2|176
1583445300000|2020-03-05 21:55:00|156377|156229.4|156378.5|156180.8|156450.7|156255|156347.4|156120.8|192
1583445600000|2020-03-05 22:00:00|156378.6|156182.2|156446.2|155746.2|156450.2|156182.2|156378.6|155722.5|53
1583445900000|2020-03-05 22:05:00|156402.3|155751.3|156407.6|155756|156464.3|155825|156343.8|155719.5|169
1583446200000|2020-03-05 22:10:00|156404.5|155782.7|156403.1|155864.5|156464.6|155922.7|156357.8|155729.4|155
1583446500000|2020-03-05 22:15:00|156388|155834.2|156262.4|155562.4|156459.9|155922|156238.4|155538.4|148
1583446800000|2020-03-05 22:20:00|156231.2|155531.2|156258.8|155558.8|156315.6|155615.6|156213.2|155513.2|203
1583447100000|2020-03-05 22:25:00|156267.6|155567.6|156310.8|155610.8|156554.6|156115.6|156223.1|155523.1|308
1583447400000|2020-03-05 22:30:00|156373.7|155673.7|156422.3|155722.3|156453.8|155753.8|156255.7|155555.7|275
1583447700000|2020-03-05 22:35:00|156422.1|155722.1|156463.3|155763.3|156478.1|155778.1|156347|155686.2|294
1583448000000|2020-03-05 22:40:00|156457|155757|156431.4|155751.8|156471.2|155812|156347|155696.9|280
1583448300000|2020-03-05 22:45:00|156430.1|155730.1|156421.8|155726.7|156456.1|155790.5|156384.2|155706.4|263
1583448600000|2020-03-05 22:50:00|156365.7|155727.2|156351.6|155689.2|156458.1|155800.8|156294.9|155621.6|295
1583448900000|2020-03-05 22:55:00|156351.1|155689.7|156300.7|155603.4|156369.5|155703.5|156246.4|155579.4|247
1583449200000|2020-03-05 23:00:00|156295.5|155595.5|156230.3|155637.7|156337.6|155682.2|156198.5|155595.5|311
1583449500000|2020-03-05 23:05:00|156232|155638.1|156211.5|155685.9|156285|155720.2|156158.7|155597.4|225
1583449800000|2020-03-05 23:10:00|156214.6|155682.1|156300.5|155805.7|156382.7|155864.8|156214.6|155682.1|278
1583450100000|2020-03-05 23:15:00|156320.9|155820.7|156341.3|155754.5|156360.2|155846|156267.4|155733.5|207
1583450400000|2020-03-05 23:20:00|156335.4|155757.2|156321.5|155798.8|156349.8|155810.5|156296.1|155716.2|178
1583450700000|2020-03-05 23:25:00|156321.4|155795.5|156380|155791.6|156380|155805.5|156265.5|155734.3|203
1583451000000|2020-03-05 23:30:00|156315.7|155790.2|156315.7|155793.5|156431.4|155848.2|156267.6|155746|284
1583451300000|2020-03-05 23:35:00|156314|155791.6|156295.6|155825.8|156388.4|155877.5|156279|155733.2|329
1583451600000|2020-03-05 23:40:00|156291.5|155814.8|156247.6|155761.2|156338.1|155825.6|156198.2|155741.6|318
1583451900000|2020-03-05 23:45:00|156254.5|155762.5|156254.1|155809.1|156332.1|155813.2|156185.7|155741.8|252
1583452200000|2020-03-05 23:50:00|156250.8|155785.1|156256.2|155772.5|156279|155817.7|156200.9|155735.9|220
1583452500000|2020-03-05 23:55:00|156246.6|155764.6|156147.5|155732.9|156378.7|155820.7|156054.8|155514.6|476
1583366400000|2020-03-05 00:00:00|152858|152527.7|152673|152483.2|152872.4|152574.4|152644.8|152422.6|495
1583366700000|2020-03-05 00:05:00|152671.7|152482.3|152805.4|152535.9|152839.5|152588|152663.1|152441.4|369
1583367000000|2020-03-05 00:10:00|152810.9|152534.7|152801.2|152528|152838.5|152562.9|152764.7|152507|248
1583367300000|2020-03-05 00:15:00|152808.7|152528.2|152693|152553|152832.5|152554.2|152693|152456.1|346
1583367600000|2020-03-05 00:20:00|152782.6|152504.4|152868|152570.7|152893.9|152631.5|152750.2|152481.4|463
1583367900000|2020-03-05 00:25:00|152869.6|152564.8|152841.9|152580.4|152899.2|152671.5|152803.6|152509.5|428
1583368200000|2020-03-05 00:30:00|152841.4|152567.6|152832.6|152643.1|152900.6|152679.2|152738.1|152513.6|496
1583368500000|2020-03-05 00:35:00|152833.4|152642.4|152813.2|152645|152855.5|152663|152795|152626.1|252
1583368800000|2020-03-05 00:40:00|152806.9|152650|152831.3|152648.6|152854.9|152656.5|152800.5|152634.1|237
1583369100000|2020-03-05 00:45:00|152831.7|152649.2|152856.8|152562.6|152884.9|152660.2|152805.6|152493.1|366
1583369400000|2020-03-05 00:50:00|152854.9|152560.3|152909.5|152718.4|152924.8|152718.4|152784.6|152515.1|757
1583369700000|2020-03-05 00:55:00|152912|152714.2|152988.9|152693.3|153008|152813.6|152899.4|152682.7|488
1583370000000|2020-03-05 01:00:00|153055.9|152658.2|152820.2|152570.5|153055.9|152759.2|152803.2|152480.2|561
1583370300000|2020-03-05 01:05:00|152818.9|152569.3|152963.9|152811.8|152977.4|152818.6|152818.8|152526.7|680
1583370600000|2020-03-05 01:10:00|152974.9|152810.6|152971.8|152789.2|153021.5|152830.4|152943.6|152765|254
1583370900000|2020-03-05 01:15:00|152968.1|152785.1|153012.4|152844.1|153313.7|153095.8|152950.7|152752.7|546
1583371200000|2020-03-05 01:20:00|153010.8|152842.2|152970.2|152785.7|153083.7|152867|152960|152756.6|406
1583371500000|2020-03-05 01:25:00|152968.9|152785.1|153211.9|153028|153236.6|153054.4|152953.3|152779.7|311
1583371800000|2020-03-05 01:30:00|153211.5|153047.7|153080.1|152903.6|153257.9|153079.7|153067.3|152898.6|470
1583372100000|2020-03-05 01:35:00|153085.4|152903.4|153044.9|152795.4|153096.2|152931.3|152995.2|152770.2|473
1583372400000|2020-03-05 01:40:00|153046.5|152793.8|153050|152810.8|153079.3|152831.5|153033.8|152756.7|200
1583372700000|2020-03-05 01:45:00|153048.5|152812.1|153097.4|152879.8|153136.7|152916.4|153007|152784.9|216
1583373000000|2020-03-05 01:50:00|153103.6|152881.3|153106.2|152876.2|153131.2|152945|153074.8|152853.4|170
1583373300000|2020-03-05 01:55:00|153104.7|152876.3|153016.6|152798.3|153121|152900.8|153016.6|152795.7|268
1583373600000|2020-03-05 02:00:00|153060.4|152796.3|153049.5|152822.6|153086.2|152845.7|152950|152793.7|181
1583373900000|2020-03-05 02:05:00|153053.9|152819.5|153079.8|152826|153082.1|152849.9|153009.2|152791.5|246
1583374200000|2020-03-05 02:10:00|153068.6|152822.6|153050|152832.4|153104|152855.5|153021.3|152776|207
1583374500000|2020-03-05 02:15:00|153063.1|152849.8|153123.8|152866.3|153129.3|152900|153030.5|152820.2|230
1583374800000|2020-03-05 02:20:00|153125.3|152867.3|153116.5|152872.8|153126.3|152888|153061.6|152865.2|161
1583375100000|2020-03-05 02:25:00|153067.5|152866.8|152997.1|152842.6|153139|152884.8|152975.6|152794.3|271
1583375400000|2020-03-05 02:30:00|153008.3|152831.5|153043.3|152900.7|153093.4|152910.5|152977.6|152831.5|326
1583375700000|2020-03-05 02:35:00|153051.4|152896.9|153107.5|152964.6|153122.9|152972.2|153023.3|152876.8|254
1583376000000|2020-03-05 02:40:00|153098.1|152968.1|153066|152929.6|153134.6|152996|153049.4|152906.2|340
1583376300000|2020-03-05 02:45:00|153064.9|152929.7|153034.5|152816.8|153075.6|152934.7|152971.7|152768.5|345
1583376600000|2020-03-05 02:50:00|153034|152817.7|153043.1|152812|153088.1|152848.5|152980|152756.7|190
1583376900000|2020-03-05 02:55:00|153043.7|152812.4|153048.6|152821.6|153096.7|152852|152992|152784.3|184
1583377200000|2020-03-05 03:00:00|153046.3|152819.3|153020|152822.6|153070.3|152827.7|152931|152800.7|182
1583377500000|2020-03-05 03:05:00|153019.7|152820.8|152926.7|152689.8|153083.2|152834|152885.5|152670.6|225
1583377800000|2020-03-05 03:10:00|152925.6|152685.3|152922.7|152681.3|152963.1|152719.8|152900.8|152672.9|204
1583378100000|2020-03-05 03:15:00|152910.5|152688.3|152935.3|152683.9|152993.9|152761.4|152844.3|152657.4|199
1583378400000|2020-03-05 03:20:00|152920.9|152694.6|152979.7|152736.5|153001.9|152809.3|152894.6|152663|277
1583378700000|2020-03-05 03:25:00|152979.6|152739.6|152995|152747.9|153037.4|152768.2|152935.3|152687|164
1583379000000|2020-03-05 03:30:00|152964.5|152778.6|153031.3|152839.3|153047|152851.7|152891|152717.1|227
1583379300000|2020-03-05 03:35:00|153028.8|152845|152988.5|152769.3|153037.2|152880.8|152925.3|152713.4|289
1583379600000|2020-03-05 03:40:00|152990.2|152767.8|152961|152751.9|153008.1|152784.2|152937.9|152721|324
1583379900000|2020-03-05 03:45:00|152960.6|152755|153028|152853.2|153057.6|152865.3|152940|152739.6|206
1583380200000|2020-03-05 03:50:00|153069.3|152871|153020|152804|153069.7|152872|152951|152797.3|150
1583380500000|2020-03-05 03:55:00|152952|152812|153065|152888.6|153101.1|152914.9|152952|152804.4|166
1583380800000|2020-03-05 04:00:00|153083.4|152894|153056.8|152881.8|153100.6|152910.6|152990.4|152860.4|216
1583381100000|2020-03-05 04:05:00|153051.8|152880.7|153022.4|152878.4|153073.5|152943.5|152995.8|152865.8|324
1583381400000|2020-03-05 04:10:00|153039.9|152878.5|153020.8|152886.2|153068|152896|153000.4|152865|386
1583381700000|2020-03-05 04:15:00|153022.1|152888.7|153035.4|152905.4|153089.4|152918.7|152997|152857|247
1583382000000|2020-03-05 04:20:00|153035.5|152905.5|153078.8|152909.7|153082.4|152923.9|153035.5|152890.9|196
1583382300000|2020-03-05 04:25:00|153078.3|152907.4|153073.5|152891.9|153083.8|152927.9|153032.9|152881.5|180
1583382600000|2020-03-05 04:30:00|153033.8|152903.8|153057.2|152907.9|153084.6|152913.4|153020.6|152881.7|231
1583382900000|2020-03-05 04:35:00|153056|152909.1|153019.4|152889.4|153067.7|152921.1|153008.3|152871|192
1583383200000|2020-03-05 04:40:00|153019.5|152889.5|153024.9|152879.9|153061|152908.5|152983.2|152869.2|197
1583383500000|2020-03-05 04:45:00|153026|152878.1|153002.5|152866.1|153043.2|152887.6|152989.5|152854|160
1583383800000|2020-03-05 04:50:00|153008.1|152872.7|153001.5|152871.5|153028.6|152883.7|152993.7|152859.4|293
1583384100000|2020-03-05 04:55:00|153004.3|152874.3|153011.4|152881.4|153025.4|152911.3|152970.6|152850.3|208
1583384400000|2020-03-05 05:00:00|153010.3|152880.3|152971.5|152881.5|153010.3|152890.7|152962.7|152849.6|249
1583384700000|2020-03-05 05:05:00|152970.2|152880.2|152974.6|152884.6|152996.9|152887.6|152963.8|152857.3|216
1583385000000|2020-03-05 05:10:00|152976|152886|152856.1|152678.9|153002.7|152895|152820.4|152594.6|497
1583385300000|2020-03-05 05:15:00|152851.5|152680.6|152915|152758.9|152955.6|152786.7|152843.2|152660.7|474
1583385600000|2020-03-05 05:20:00|152916|152763.3|152950.6|152772.2|153000.5|152817.1|152916|152740|583
1583385900000|2020-03-05 05:25:00|152949.5|152774.3|152927.3|152743.6|153039.9|152864.9|152876|152637.2|646
1583386200000|2020-03-05 05:30:00|152927.7|152745.6|153048.3|152769.7|153077.3|152843.9|152923.2|152664.4|305
1583386500000|2020-03-05 05:35:00|153048.8|152761.5|152919.7|152653.4|153053.8|152776.6|152895.7|152600.3|350
1583386800000|2020-03-05 05:40:00|152919.5|152651.4|152990.6|152739.6|153025.3|152788.5|152909.1|152638.3|212
1583387100000|2020-03-05 05:45:00|152998.8|152731.6|152976.3|152707.8|153029.1|152778.7|152961.3|152681.1|188
1583387400000|2020-03-05 05:50:00|152978.1|152707.5|152857.4|152658|153060.8|152853.4|152843.2|152636.6|306
1583387700000|2020-03-05 05:55:00|152866.1|152659.6|153008.3|152745.3|153030.8|152750.5|152798.3|152490.1|346
1583388000000|2020-03-05 06:00:00|153003.5|152751.8|152919.1|152679.4|153026.9|152780.4|152841|152586.2|260
1583388300000|2020-03-05 06:05:00|152915.4|152683.1|152988.4|152858.4|153022.8|152876.2|152866.2|152667.4|309
1583388600000|2020-03-05 06:10:00|152989.8|152859.8|152989.3|152859.3|152998|152867.5|152914.5|152764.8|306
1583388900000|2020-03-05 06:15:00|152984.6|152854.6|152975.2|152845.2|152995.6|152876.5|152966.5|152843.5|276
1583389200000|2020-03-05 06:20:00|152975.9|152845.9|152988.1|152858.1|152996.7|152880.3|152958.6|152845.9|336
1583389500000|2020-03-05 06:25:00|152989.1|152859.1|152963.9|152873.9|153008.7|152874.8|152953.7|152844.9|252
1583389800000|2020-03-05 06:30:00|152983|152853|152945.8|152855.8|152996.7|152881.3|152930.6|152819.9|308
1583390100000|2020-03-05 06:35:00|152945|152855|152747.2|152580.3|152950.3|152855.7|152708.9|152517.5|727
1583390400000|2020-03-05 06:40:00|152740.5|152576.2|152589.8|152459.8|152765.8|152583.5|152588.9|152439.7|324
1583390700000|2020-03-05 06:45:00|152594.1|152463.6|152559.8|152429.8|152596.5|152463.7|152525.6|152413|441
1583391000000|2020-03-05 06:50:00|152560.6|152430.6|152569|152439|152569.9|152439.9|152511.8|152373.2|390
1583391300000|2020-03-05 06:55:00|152570.3|152440.3|152550.2|152460.2|152584.5|152472.5|152540.2|152422|340
1583391600000|2020-03-05 07:00:00|152562.4|152432.4|152723.1|152593.1|152894.7|152724.4|152562.4|152432.4|654
1583391900000|2020-03-05 07:05:00|152720|152590|152832.1|152702.1|153014.4|152849.8|152618.7|152488.7|511
1583392200000|2020-03-05 07:10:00|152828.6|152698.6|152867.3|152737.3|152915.8|152780.8|152820.7|152691.3|409
1583392500000|2020-03-05 07:15:00|152865.9|152735.9|152908.6|152777.5|152916.3|152777.8|152822.7|152692.7|453
1583392800000|2020-03-05 07:20:00|152910.1|152777.2|152915.1|152785.1|152934.3|152831|152863.4|152730.5|502
1583393100000|2020-03-05 07:25:00|152915.5|152785.5|152856.9|152724.6|152963.3|152845.7|152851.8|152699|538
1583393400000|2020-03-05 07:30:00|152854.8|152706.8|152808.4|152718.4|152910|152782.4|152808.4|152683.4|641
1583393700000|2020-03-05 07:35:00|152807.5|152717.5|152943.6|152853.6|152952.2|152862.2|152807.5|152698.3|553
1583394000000|2020-03-05 07:40:00|152942.1|152852.1|152923|152833|153118.8|153007.8|152850.4|152698.4|616
1583394300000|2020-03-05 07:45:00|152923.8|152833.8|152922.1|152832.1|152988.5|152868.2|152908.6|152783|628
1583394600000|2020-03-05 07:50:00|152922.5|152832.5|152908.4|152778.4|152930.3|152835.7|152896.3|152770.6|571
1583394900000|2020-03-05 07:55:00|152908.7|152778.7|152826.2|152696.2|152911.6|152781.6|152801|152688|582
1583395200000|2020-03-05 08:00:00|152828.6|152698.6|152891|152801|152922.5|152832.5|152717.9|152627.9|774
1583395500000|2020-03-05 08:05:00|152888.1|152798.1|152999.5|152909.5|153018.8|152928.8|152820.9|152690.9|784
1583395800000|2020-03-05 08:10:00|153003.6|152913.6|153214.1|153084.1|153247|153144.5|152999.4|152909.4|653
1583396100000|2020-03-05 08:15:00|153213.6|153083.6|153228.8|153138.8|153298.2|153208.2|153169.8|153078.7|655
1583396400000|2020-03-05 08:20:00|153240|153150|153369.3|153279.3|153481.2|153391.2|153235.4|153125.6|906
1583396700000|2020-03-05 08:25:00|153367.7|153277.7|153429.9|153299.9|153519.1|153429.1|153326.1|153236.1|861
1583397000000|2020-03-05 08:30:00|153430.9|153300.9|153134|153044|153434.5|153304.5|153129.2|153039.2|838
1583397300000|2020-03-05 08:35:00|153130.4|153040.4|153309.1|153219.1|153338.8|153240.7|153114.5|153024.5|753
1583397600000|2020-03-05 08:40:00|153331.3|153201.3|153269.7|153179.7|153331.3|153231.3|153219.1|153129.1|738
1583397900000|2020-03-05 08:45:00|153271.1|153181.1|153476.2|153386.2|153484|153394|153255.1|153165.1|731
1583398200000|2020-03-05 08:50:00|153476.1|153386.1|153417.3|153327.3|153476.1|153386.1|153282.7|153192.7|830
1583398500000|2020-03-05 08:55:00|153415.6|153325.6|153542.1|153412.1|153617|153527|153402.8|153312.8|751
1583398800000|2020-03-05 09:00:00|153536.2|153406.2|153686.8|153596.8|153706.8|153616.8|153459|153369|777
1583399100000|2020-03-05 09:05:00|153687.9|153597.9|153738.8|153648.8|153837.3|153747.3|153680.7|153590.7|839
1583399400000|2020-03-05 09:10:00|153737.5|153647.5|153677.2|153587.2|153953|153863|153672.7|153582.7|931
1583399700000|2020-03-05 09:15:00|153677.8|153587.8|153673.8|153583.8|153677.8|153587.8|153566.9|153476.9|846
1583400000000|2020-03-05 09:20:00|153674.2|153584.2|153686.1|153596.1|153706.1|153616.1|153593.5|153503.5|810
1583400300000|2020-03-05 09:25:00|153686.3|153596.3|153709.9|153579.9|153711.7|153601.8|153508.2|153418.2|804
1583400600000|2020-03-05 09:30:00|153704.4|153574.4|153681.6|153551.6|153754.7|153638.9|153585.7|153441.7|671
1583400900000|2020-03-05 09:35:00|153681.7|153551.7|153506.4|153416.4|153683.2|153553.2|153400.1|153310.1|844
1583401200000|2020-03-05 09:40:00|153506.5|153416.5|153492.7|153402.7|153558.8|153468.8|153490|153400|694
1583401500000|2020-03-05 09:45:00|153492|153402|153306.1|153216.1|153512.1|153422.1|153274.8|153184.8|778
1583401800000|2020-03-05 09:50:00|153311.1|153221.1|153137.2|153047.2|153317.6|153227.6|153059.1|152969.1|769
1583402100000|2020-03-05 09:55:00|153137.5|153047.5|153228.8|153138.8|153240.7|153150.7|153136.1|153046.1|858
1583402400000|2020-03-05 10:00:00|153227.8|153137.8|153100.9|153010.9|153290|153200|153097.9|153007.9|765
1583402700000|2020-03-05 10:05:00|153101.3|153011.3|153231.6|153141.6|153321.4|153231.4|153082.6|152992.6|844
1583403000000|2020-03-05 10:10:00|153229.2|153139.2|153512.7|153422.7|153574.6|153484.6|153229.2|153139.2|769
1583403300000|2020-03-05 10:15:00|153512.1|153422.1|153357.5|153267.5|153512.1|153422.1|153286.5|153196.5|791
1583403600000|2020-03-05 10:20:00|153362.3|153272.3|153505.2|153415.2|153569.6|153479.6|153360|153270|688
1583403900000|2020-03-05 10:25:00|153506.4|153416.4|153622.8|153532.8|153682.3|153592.3|153501.5|153411.5|683
1583404200000|2020-03-05 10:30:00|153623.8|153533.8|153636.9|153546.9|153702.8|153612.8|153527.9|153437.9|828
1583404500000|2020-03-05 10:35:00|153638.6|153548.6|153596.2|153506.2|153641.9|153551.9|153564.1|153474.1|710
1583404800000|2020-03-05 10:40:00|153596.6|153506.6|153579.2|153489.2|153661.6|153571.6|153576.5|153486.5|762
1583405100000|2020-03-05 10:45:00|153579.4|153489.4|153475.2|153385.2|153580.5|153490.5|153366|153276|902
1583405400000|2020-03-05 10:50:00|153474.4|153384.4|153723|153633|153724|153634|153422|153332|859
1583405700000|2020-03-05 10:55:00|153722.4|153632.4|153516.8|153426.8|153728.1|153638.1|153512.7|153422.7|830
1583406000000|2020-03-05 11:00:00|153518|153428|153498|153408|153649.4|153559.4|153439.2|153349.2|906
1583406300000|2020-03-05 11:05:00|153498.1|153408.1|153481|153391|153523.9|153433.9|153370.5|153280.5|818
1583406600000|2020-03-05 11:10:00|153453.9|153363.9|153481.4|153351.4|153659.5|153529.5|153434.6|153335.8|926
1583406900000|2020-03-05 11:15:00|153482.6|153352.6|153602.2|153512.2|153650.7|153520.7|153457.4|153327.4|762
1583407200000|2020-03-05 11:20:00|153601.9|153511.9|153642.5|153512.5|153693.7|153572.7|153526.7|153386.8|860
1583407500000|2020-03-05 11:25:00|153643.7|153513.7|153647|153442.4|153652|153519.5|153481.7|153351.7|818
1583407800000|2020-03-05 11:30:00|153643.2|153457.4|153668.5|153538.5|153683.7|153553.7|153542.1|153408.9|812
1583408100000|2020-03-05 11:35:00|153668|153538|153634.8|153544.8|153711.2|153614.7|153633.4|153537.9|631
1583408400000|2020-03-05 11:40:00|153631.9|153541.9|153679.9|153589.9|153706.7|153616.7|153622|153532|660
1583408700000|2020-03-05 11:45:00|153681.9|153591.9|153674.1|153584.1|153702.4|153603.3|153662.2|153558.6|747
1583409000000|2020-03-05 11:50:00|153676|153586|153896.8|153766.8|153938.9|153813|153654.7|153552.2|775
1583409300000|2020-03-05 11:55:00|153898.3|153768.3|154441.8|154351.8|154556.1|154426.1|153820.9|153690.9|956
1583409600000|2020-03-05 12:00:00|154439|154349|154712.7|154622.7|154811.7|154721.7|154340|154238.5|912
1583409900000|2020-03-05 12:05:00|154709.7|154619.7|154549.9|154459.9|154757.4|154667.4|154548.2|154458.2|842
1583410200000|2020-03-05 12:10:00|154549.7|154459.7|154338.5|154248.5|154556|154466|154283.4|154172.5|848
1583410500000|2020-03-05 12:15:00|154338|154248|154532.3|154442.3|154665.2|154556.6|154333.5|154243.5|816
1583410800000|2020-03-05 12:20:00|154534|154444|154713.8|154623.8|154775.6|154685.6|154521.4|154431.4|792
1583411100000|2020-03-05 12:25:00|154722.6|154632.6|154400.6|154310.6|154781.3|154691.3|154396.6|154284.6|858
1583411400000|2020-03-05 12:30:00|154404|154314|154461.2|154331.2|154552.1|154422.1|154342.7|154252.7|745
1583411700000|2020-03-05 12:35:00|154459.9|154329.9|154496.5|154406.5|154518.7|154428.7|154376.5|154261.7|847
1583412000000|2020-03-05 12:40:00|154495.3|154405.3|154438|154308|154501.5|154411.5|154358.8|154268.8|845
1583412300000|2020-03-05 12:45:00|154436.7|154306.7|154442.2|154352.2|154489.9|154399.9|154381.9|154291.9|805
1583412600000|2020-03-05 12:50:00|154443.9|154353.9|154481.1|154391.1|154660.5|154524.9|154442.8|154352.8|818
1583412900000|2020-03-05 12:55:00|154480.4|154390.4|154415.3|154325.3|154481.3|154391.3|154318|154228|940
1583413200000|2020-03-05 13:00:00|154429.5|154339.5|154548.8|154418.8|154612|154482|154387.6|154297.6|940
1583413500000|2020-03-05 13:05:00|154548.3|154418.3|154472.1|154382.1|154554.1|154424.1|154393.9|154303.9|721
1583413800000|2020-03-05 13:10:00|154472|154382|154481.6|154391.6|154736.7|154646.7|154448.9|154358.9|921
1583414100000|2020-03-05 13:15:00|154480.1|154390.1|154471.2|154381.2|154594.3|154490.4|154453|154363|698
1583414400000|2020-03-05 13:20:00|154471.9|154381.9|154758.5|154668.5|154782.1|154692.1|154467.3|154377.3|967
1583414700000|2020-03-05 13:25:00|154758.3|154668.3|154838.4|154699.5|154874.9|154772|154712.7|154622.7|892
1583415000000|2020-03-05 13:30:00|154843.1|154698.1|154843.2|154713.2|154937.9|154847.9|154774.9|154638.4|786
1583415300000|2020-03-05 13:35:00|154844.5|154714.5|154737.1|154647.1|154880.5|154776.5|154669|154579|869
1583415600000|2020-03-05 13:40:00|154733.6|154643.6|154557.5|154467.5|154746.2|154656.2|154554.7|154438.2|813
1583415900000|2020-03-05 13:45:00|154557.6|154467.6|154539.3|154449.3|154585.3|154495.3|154456.3|154366.3|852
1583416200000|2020-03-05 13:50:00|154540.1|154450.1|154733.8|154643.8|154769.6|154679.6|154519.9|154429.9|898
1583416500000|2020-03-05 13:55:00|154733.6|154643.6|154829.3|154739.3|154834.6|154744.6|154695.6|154581.1|813
1583416800000|2020-03-05 14:00:00|154822.5|154732.5|154908.4|154818.4|154965.1|154875.1|154781.2|154691.2|1000
1583417100000|2020-03-05 14:05:00|154911.2|154821.2|154971.9|154881.9|155009.3|154919.3|154907.5|154817.5|854
1583417400000|2020-03-05 14:10:00|154972.8|154882.8|155066.9|154976.9|155074.6|154984.6|154950|154860|918
1583417700000|2020-03-05 14:15:00|155065.2|154975.2|155265.1|155175.1|155373|155283|155038.8|154948.8|772
1583418000000|2020-03-05 14:20:00|155264.7|155174.7|155030.8|154940.8|155266.8|155176.8|155027.8|154937.8|721
1583418300000|2020-03-05 14:25:00|155027.4|154937.4|155043.8|154953.8|155055.5|154965.5|154913.3|154823.3|696
1583418600000|2020-03-05 14:30:00|155040.3|154950.3|154926.3|154836.3|155052.9|154962.9|154865|154775|786
1583418900000|2020-03-05 14:35:00|154917.9|154827.9|154679.6|154589.6|154937.5|154847.5|154630.9|154540.9|809
1583419200000|2020-03-05 14:40:00|154680.8|154590.8|154815.6|154725.6|154891.9|154801.9|154666.4|154576.4|805
1583419500000|2020-03-05 14:45:00|154815.3|154725.3|155157.2|155067.2|155185.8|155095.8|154810|154720|793
1583419800000|2020-03-05 14:50:00|155162.1|155072.1|155211.8|155081.8|155250.4|155160.4|155098.1|155008.1|769
1583420100000|2020-03-05 14:55:00|155207.9|155077.9|155421.6|155257.6|155697.7|155541.4|155185.4|155077.9|783
1583420400000|2020-03-05 15:00:00|155436.5|155268.4|155217.4|155127.4|155436.5|155321.7|155210.4|155120.4|748
1583420700000|2020-03-05 15:05:00|155214.7|155124.7|155231.4|155141.4|155322.7|155232.7|155182.5|155092.5|756
1583421000000|2020-03-05 15:10:00|155230.4|155140.4|155184|155094|155277.8|155187.8|155051.9|154961.9|729
1583421300000|2020-03-05 15:15:00|155184.8|155094.8|154938.6|154848.6|155193|155103|154817.2|154727.2|732
1583421600000|2020-03-05 15:20:00|154937.7|154847.7|154892.7|154802.7|154998.3|154908.3|154757.5|154627.5|756
1583421900000|2020-03-05 15:25:00|154892.6|154802.6|155033.4|154943.4|155073.1|154983.1|154889.1|154799.1|726
1583422200000|2020-03-05 15:30:00|155034.4|154944.4|155273.8|155183.8|155299.1|155198.1|155013.3|154923.3|771
1583422500000|2020-03-05 15:35:00|155270.4|155180.4|155448|155358|155472.5|155382.5|155268.4|155178.4|773
1583422800000|2020-03-05 15:40:00|155448.8|155358.8|155459.8|155369.8|155488.4|155398.4|155320.3|155230.3|746
1583423100000|2020-03-05 15:45:00|155464.7|155374.7|155775.6|155685.6|155797.1|155707.1|155434|155344|777
1583423400000|2020-03-05 15:50:00|155775.2|155685.2|155439.3|155349.3|155881.1|155791.1|155405.5|155315.5|753
1583423700000|2020-03-05 15:55:00|155435.3|155345.3|155467.4|155377.4|155541.3|155451.3|155314|155224|761
1583424000000|2020-03-05 16:00:00|155465.3|155375.3|155344.6|155254.6|155506.1|155416.1|155325.2|155235.2|772
1583424300000|2020-03-05 16:05:00|155344.4|155254.4|155131.8|155041.8|155358.2|155268.2|155111.3|154999.1|693
1583424600000|2020-03-05 16:10:00|155129.3|155039.3|155146|155056|155259.4|155148.4|155099.4|154988.3|715
1583424900000|2020-03-05 16:15:00|155147.5|155057.5|155434.5|155344.5|155440.3|155350.3|155138.6|155048.6|732
1583425200000|2020-03-05 16:20:00|155433.7|155343.7|155573.4|155483.4|155625.6|155535.6|155430.1|155340.1|767
1583425500000|2020-03-05 16:25:00|155580.4|155490.4|155394.7|155304.7|155621.7|155531.7|155368.2|155254.6|750
1583425800000|2020-03-05 16:30:00|155391.8|155301.8|155443.4|155313.4|155494.9|155394.2|155340.1|155219.2|689
1583426100000|2020-03-05 16:35:00|155445.3|155315.3|155566.3|155476.3|155666.7|155541.4|155424.3|155314.3|644
1583426400000|2020-03-05 16:40:00|155566.4|155476.4|155573.8|155483.8|155596.9|155506.9|155541.3|155446|765
1583426700000|2020-03-05 16:45:00|155573.9|155483.9|155536.9|155446.9|155589.4|155499.4|155524.7|155434.7|862
1583427000000|2020-03-05 16:50:00|155531.8|155441.8|155583.9|155493.9|155609.6|155519.6|155527.6|155437.6|922
1583427300000|2020-03-05 16:55:00|155583.5|155493.5|155869.2|155779.2|155875.1|155785.1|155573.8|155483.8|931
1583427600000|2020-03-05 17:00:00|155872.1|155782.1|155617|155527|155900.1|155810.1|155604|155514|805
1583427900000|2020-03-05 17:05:00|155613.1|155523.1|156038.2|155948.2|156051.1|155961.1|155601.8|155511.8|748
1583428200000|2020-03-05 17:10:00|156036.5|155946.5|155984.5|155894.5|156075|155985|155912.7|155821.6|861
1583428500000|2020-03-05 17:15:00|155988.8|155898.8|156073.3|155943.3|156127.4|156002.3|155984.2|155876.1|801
1583428800000|2020-03-05 17:20:00|156075.8|155945.8|155750.2|155620.2|156079.4|155949.4|155704.6|155592.9|724
1583429100000|2020-03-05 17:25:00|155733.3|155603.3|155678.6|155546.2|155885.6|155789.5|155673|155543|584
1583429400000|2020-03-05 17:30:00|155678.5|155545.3|155969.7|155834.5|155984.2|155848.8|155676.3|155545.3|820
1583429700000|2020-03-05 17:35:00|155965|155835|156108.8|156018.8|156134.8|156032.1|155959|155829|734
1583430000000|2020-03-05 17:40:00|156112.1|156022.1|156272.5|156182.5|156272.5|156182.5|156112.1|155993|851
1583430300000|2020-03-05 17:45:00|156262.4|156172.4|156347.1|156217.1|156474.6|156384.6|156243.7|156153.7|946
1583430600000|2020-03-05 17:50:00|156346.9|156216.9|156320.6|156230.6|156386.6|156271.7|156264.7|156174.7|894
1583430900000|2020-03-05 17:55:00|156321.5|156231.5|156180|156090|156478.6|156348.6|156140|156050|950
1583431200000|2020-03-05 18:00:00|156179.9|156089.9|156122.8|155992.8|156200.9|156089.9|156087.4|155986.4|673
1583431500000|2020-03-05 18:05:00|156139.4|156009.4|156142.8|156012.8|156153.7|156023.5|156058.4|155942.8|901
1583431800000|2020-03-05 18:10:00|156139.8|156009.8|156189.5|156099.5|156193.4|156103.4|156135.8|156005.8|894
1583432100000|2020-03-05 18:15:00|156190|156100|156152.1|156022.1|156198.6|156108.6|156045.3|155915.3|865
1583432400000|2020-03-05 18:20:00|156151.7|156021.7|155995.1|155905.1|156159|156033.4|155987.6|155897.6|733
1583432700000|2020-03-05 18:25:00|155997|155907|155760.1|155670.1|155997|155907|155754|155654.2|840
1583433000000|2020-03-05 18:30:00|155758.5|155668.5|155647.8|155557.8|155789|155699|155625.8|155535.8|874
1583433300000|2020-03-05 18:35:00|155646.9|155556.9|155568.3|155478.3|155653.1|155563.1|155527.9|155437.9|843
1583433600000|2020-03-05 18:40:00|155567.7|155477.7|156111.3|155972.3|156156.5|156022.9|155563.3|155473.3|832
1583433900000|2020-03-05 18:45:00|156133|155956.6|156112.3|156022.3|156143.3|156023.7|156040.3|155919.7|830
1583434200000|2020-03-05 18:50:00|156110.9|156020.9|156193.2|156103.2|156222.3|156132.3|156095.2|155989.4|943
1583434500000|2020-03-05 18:55:00|156193.4|156103.4|156164.8|156074.8|156205.5|156115.5|156136.7|156037.8|903
1583434800000|2020-03-05 19:00:00|156166.8|156076.8|156181.5|156091.5|156212.2|156122.2|156154|156064|1025
1583435100000|2020-03-05 19:05:00|156177.1|156087.1|156183.3|156093.3|156210.4|156108.2|156108|155993.6|914
1583435400000|2020-03-05 19:10:00|156183.5|156093.5|156158.1|156028.1|156197.6|156107.6|156130.9|156000.9|628
1583435700000|2020-03-05 19:15:00|156153.1|156023.1|156204.6|156114.6|156214.1|156124.1|156153.1|156023.1|876
1583436000000|2020-03-05 19:20:00|156204.5|156114.5|156452.4|156322.4|156477.2|156349.1|156199.7|156109.7|839
1583436300000|2020-03-05 19:25:00|156453.9|156323.9|156465.9|156335.9|156480.3|156374.9|156423.7|156308.7|790
1583436600000|2020-03-05 19:30:00|156464|156334|156396.2|156306.2|156472.8|156357.3|156395.4|156266.4|763
1583436900000|2020-03-05 19:35:00|156399.3|156309.3|156240.5|156110.5|156408.3|156318.3|156215.4|156099.3|789
1583437200000|2020-03-05 19:40:00|156241.6|156111.6|156233|156143|156260.1|156170.1|156189.4|156096.2|777
1583437500000|2020-03-05 19:45:00|156233.7|156143.7|156370.1|156240.1|156424|156298.5|156233.1|156143.1|834
1583437800000|2020-03-05 19:50:00|156355.1|156225.1|156443.9|156313.9|156472|156342|156338.6|156208.6|934
1583438100000|2020-03-05 19:55:00|156447.5|156317.5|156470.8|156340.8|156503.8|156391.8|156236.2|156106.2|852
1583438400000|2020-03-05 20:00:00|156471.4|156341.4|156494.9|156364.9|156501.6|156371.6|156448.6|156320.4|794
1583438700000|2020-03-05 20:05:00|156495.7|156365.7|156292.2|156202.2|156501.7|156371.7|156292.2|156184.9|764
1583439000000|2020-03-05 20:10:00|156297.5|156207.5|156467.8|156322.8|156467.8|156327|156279.1|156149.1|1000
1583439300000|2020-03-05 20:15:00|156464.9|156324.4|156436.5|156306.5|156468.1|156336.2|156414|156284|871
1583439600000|2020-03-05 20:20:00|156436|156306|156479.9|156349.9|156504.9|156374.9|156387.1|156296.8|739
1583439900000|2020-03-05 20:25:00|156481|156351|156388.1|156245|156493.8|156380.3|156384.7|156232.9|855
1583440200000|2020-03-05 20:30:00|156391.3|156244.9|156331.1|156138|156464.3|156334.3|156222|156066.3|884
1583440500000|2020-03-05 20:35:00|156341.3|156135.9|156399.6|156264.8|156432.4|156288.8|156325.4|156126.5|757
1583440800000|2020-03-05 20:40:00|156398.3|156260.7|156423.3|156272.2|156461.2|156331.2|156370.8|156224.8|648
1583441100000|2020-03-05 20:45:00|156422.9|156255.3|156426.7|156260.5|156438.4|156284|156360.3|156199.3|690
1583441400000|2020-03-05 20:50:00|156439.6|156265.3|156413.5|156283.5|156447|156291.3|156172.4|156001.2|942
1583441700000|2020-03-05 20:55:00|156412|156282|156210.7|156080.7|156439.8|156307.4|156208.4|156066.4|883
1583442000000|2020-03-05 21:00:00|156214.4|156084.4|156229.5|156099.5|156257.4|156167.4|156185.1|156037.3|676
1583442300000|2020-03-05 21:05:00|156229.3|156099.3|156395.3|156248.4|156420.8|156261.8|156201.3|156071.3|610
1583442600000|2020-03-05 21:10:00|156395.4|156235.7|156373.9|156243.9|156415.7|156262.3|156324.2|156194.2|591
1583442900000|2020-03-05 21:15:00|156375.4|156245.4|156408.2|156278.2|156417.4|156286.5|156365.3|156223.8|341
1583443200000|2020-03-05 21:20:00|156415.4|156285.4|156386.3|156256.3|156423|156286.4|156377.1|156247.1|264
1583443500000|2020-03-05 21:25:00|156383.7|156253.7|156283.3|156193.3|156394.8|156264.8|156262.6|156159.8|309
1583443800000|2020-03-05 21:30:00|156282.8|156192.8|156319.9|156189.9|156326.3|156214.4|156279.9|156173|255
1583444100000|2020-03-05 21:35:00|156317.6|156187.6|156316.4|156186.4|156330.7|156214.2|156301.5|156179.7|142
1583444400000|2020-03-05 21:40:00|156317.3|156187.3|156314|156184|156325.7|156206|156296|156175.9|217
1583444700000|2020-03-05 21:45:00|156313.4|156183.4|156328.6|156238.6|156358.3|156244.4|156296.5|156178.8|174
1583445000000|2020-03-05 21:50:00|156328.7|156238.7|156385.7|156225.2|156406.2|156255.9|156328.5|156225.2|176
1583445300000|2020-03-05 21:55:00|156377|156229.4|156378.5|156180.8|156450.7|156255|156347.4|156120.8|192
1583445600000|2020-03-05 22:00:00|156378.6|156182.2|156446.2|155746.2|156450.2|156182.2|156378.6|155722.5|53
1583445900000|2020-03-05 22:05:00|156402.3|155751.3|156407.6|155756|156464.3|155825|156343.8|155719.5|169
1583446200000|2020-03-05 22:10:00|156404.5|155782.7|156403.1|155864.5|156464.6|155922.7|156357.8|155729.4|155
1583446500000|2020-03-05 22:15:00|156388|155834.2|156262.4|155562.4|156459.9|155922|156238.4|155538.4|148
1583446800000|2020-03-05 22:20:00|156231.2|155531.2|156258.8|155558.8|156315.6|155615.6|156213.2|155513.2|203
1583447100000|2020-03-05 22:25:00|156267.6|155567.6|156310.8|155610.8|156554.6|156115.6|156223.1|155523.1|308
1583447400000|2020-03-05 22:30:00|156373.7|155673.7|156422.3|155722.3|156453.8|155753.8|156255.7|155555.7|275
1583447700000|2020-03-05 22:35:00|156422.1|155722.1|156463.3|155763.3|156478.1|155778.1|156347|155686.2|294
1583448000000|2020-03-05 22:40:00|156457|155757|156431.4|155751.8|156471.2|155812|156347|155696.9|280
1583448300000|2020-03-05 22:45:00|156430.1|155730.1|156421.8|155726.7|156456.1|155790.5|156384.2|155706.4|263
1583448600000|2020-03-05 22:50:00|156365.7|155727.2|156351.6|155689.2|156458.1|155800.8|156294.9|155621.6|295
1583448900000|2020-03-05 22:55:00|156351.1|155689.7|156300.7|155603.4|156369.5|155703.5|156246.4|155579.4|247
1583449200000|2020-03-05 23:00:00|156295.5|155595.5|156230.3|155637.7|156337.6|155682.2|156198.5|155595.5|311
1583449500000|2020-03-05 23:05:00|156232|155638.1|156211.5|155685.9|156285|155720.2|156158.7|155597.4|225
1583449800000|2020-03-05 23:10:00|156214.6|155682.1|156300.5|155805.7|156382.7|155864.8|156214.6|155682.1|278
1583450100000|2020-03-05 23:15:00|156320.9|155820.7|156341.3|155754.5|156360.2|155846|156267.4|155733.5|207
1583450400000|2020-03-05 23:20:00|156335.4|155757.2|156321.5|155798.8|156349.8|155810.5|156296.1|155716.2|178
1583450700000|2020-03-05 23:25:00|156321.4|155795.5|156380|155791.6|156380|155805.5|156265.5|155734.3|203
1583451000000|2020-03-05 23:30:00|156315.7|155790.2|156315.7|155793.5|156431.4|155848.2|156267.6|155746|284
1583451300000|2020-03-05 23:35:00|156314|155791.6|156295.6|155825.8|156388.4|155877.5|156279|155733.2|329
1583451600000|2020-03-05 23:40:00|156291.5|155814.8|156247.6|155761.2|156338.1|155825.6|156198.2|155741.6|318
1583451900000|2020-03-05 23:45:00|156254.5|155762.5|156254.1|155809.1|156332.1|155813.2|156185.7|155741.8|252
1583452200000|2020-03-05 23:50:00|156250.8|155785.1|156256.2|155772.5|156279|155817.7|156200.9|155735.9|220
1583452500000|2020-03-05 23:55:00|156246.6|155764.6|156147.5|155732.9|156378.7|155820.7|156054.8|155514.6|476
1583452800000|2020-03-06 00:00:00|156153.6|155739.9|156140.3|155632.8|156219.9|155765.2|156012.1|155548.9|576
1583453100000|2020-03-06 00:05:00|156139.9|155634.4|156155.3|155625.9|156239.5|155685.7|156053.9|155593.9|426
1583453400000|2020-03-06 00:10:00|156148.5|155627.5|155859|155608.1|156196.2|155649.6|155847.5|155558.4|511
1583453700000|2020-03-06 00:15:00|155931.5|155621.5|155748.6|155618.6|155931.5|155658.9|155741.9|155585.7|606
1583454000000|2020-03-06 00:20:00|155750.9|155620.9|155701.7|155536.5|155869.2|155650.9|155679.7|155437.7|510
1583454300000|2020-03-06 00:25:00|155701.2|155533.2|156181.3|155481.3|156251.8|155628.6|155624.4|155433.7|473
1583454600000|2020-03-06 00:30:00|156174.9|155474.9|155982.4|155428.8|156256.1|155635.6|155978.2|155374.2|455
1583454900000|2020-03-06 00:35:00|156003.8|155585|155962.7|155656.7|156048.3|155656.7|155962.7|155392.8|572
1583455200000|2020-03-06 00:40:00|155975.2|155637.2|155953.6|155663.2|155998.7|155754|155928.5|155625.6|305
1583455500000|2020-03-06 00:45:00|155964.1|155656.2|155994.4|155773|156037.2|155797.3|155959.9|155600.5|471
1583455800000|2020-03-06 00:50:00|155990.3|155775|155951|155739.6|156058.4|155807|155909.5|155614.6|601
1583456100000|2020-03-06 00:55:00|155946.6|155763.5|155985.6|155664.3|156038|155801.3|155940.2|155590|546
1583456400000|2020-03-06 01:00:00|155984.8|155661.7|156497.2|155797.2|156537.1|155837.1|155909.7|155503.4|409
1583456700000|2020-03-06 01:05:00|156482.9|155782.9|156011.1|155765.1|156532.7|155832.7|155977|155370|547
1583457000000|2020-03-06 01:10:00|156014.7|155759.8|156103.2|155815.6|156139.3|155852.9|155907.8|155706|563
1583457300000|2020-03-06 01:15:00|156101.9|155819.7|156111.3|155884.1|156182.2|155911.6|156081.3|155753.5|545
1583457600000|2020-03-06 01:20:00|156101.5|155875.1|156118|155780.9|156141.2|155911.1|156076.4|155738.8|860
1583457900000|2020-03-06 01:25:00|156119.9|155782.5|156563.3|155863.3|156690.7|156065.7|156018.9|155753.4|620
1583458200000|2020-03-06 01:30:00|156566|155866|156188.3|155763.5|156572.9|156015.4|155989.3|155693.1|528
1583458500000|2020-03-06 01:35:00|156175.1|155771|156128.8|155794.3|156210.5|155834.5|156106.9|155733.3|331
1583458800000|2020-03-06 01:40:00|156137|155793.2|155970.9|155745.1|156212|155972|155958.8|155713.9|337
1583459100000|2020-03-06 01:45:00|155957.6|155740.4|156333.3|155888.2|156360.9|156037.7|155957.6|155730.4|542
1583459400000|2020-03-06 01:50:00|156350|155845.5|156337.3|156105.9|156390|156138|156240.8|155777.9|457
1583459700000|2020-03-06 01:55:00|156336.8|156097.1|156208.4|156078.4|156394.2|156163.3|156192.9|156036.1|509
1583460000000|2020-03-06 02:00:00|156208|156078|156485.2|156131.7|156573.5|156378.6|156176.5|156038.5|668
1583460300000|2020-03-06 02:05:00|156492.2|156122.8|156637.1|156487.8|156663.4|156493.9|156430.7|156122.8|587
1583460600000|2020-03-06 02:10:00|156636.5|156487.7|156755.8|156362.3|156937.3|156706.1|156521.9|156181.2|691
1583460900000|2020-03-06 02:15:00|156761.7|156356.7|156733.1|156603.1|156867.1|156625.3|156684.4|156354.9|492
1583461200000|2020-03-06 02:20:00|156733.6|156603.6|156737.3|156587.8|156774.1|156618.9|156677.3|156413.9|409
1583461500000|2020-03-06 02:25:00|156738.3|156589.9|156889.3|156714.9|156933.4|156749.2|156707.5|156579.6|547
1583461800000|2020-03-06 02:30:00|156883.1|156698.5|157023.9|156837.3|157058.1|156932.6|156832.2|156668.4|479
1583462100000|2020-03-06 02:35:00|157031.1|156827.5|156960.6|156826.4|157079.8|156901.5|156929.3|156775|474
1583462400000|2020-03-06 02:40:00|156958|156825.4|156949.7|156783.1|156991.8|156836.8|156848.3|156588.9|443
1583462700000|2020-03-06 02:45:00|156947.7|156785.8|157041.4|156911.4|157046|156916|156892.3|156752.9|494
1583463000000|2020-03-06 02:50:00|157044.6|156914.6|156981.1|156804.8|157074.3|156944.3|156938.7|156787.2|379
1583463300000|2020-03-06 02:55:00|156973|156805.5|156966.5|156836.5|156990.3|156843.3|156931|156794.3|311
1583463600000|2020-03-06 03:00:00|156961.3|156831.3|156976.2|156808|157034|156900.5|156940.9|156792|316
1583463900000|2020-03-06 03:05:00|156972.7|156809|157000.1|156865.3|157007.4|156877.4|156943.7|156792.6|430
1583464200000|2020-03-06 03:10:00|156997.8|156866.9|157004.7|156874.7|157009.1|156877.3|156946.1|156794.8|385
1583464500000|2020-03-06 03:15:00|157002.8|156872.8|157003.5|156868.4|157025.1|156891.9|156933.6|156791.7|454
1583464800000|2020-03-06 03:20:00|157000.3|156869|157021.3|156891.3|157057.6|156917.7|156997.9|156860.1|331
1583465100000|2020-03-06 03:25:00|157021.4|156891.4|157035.5|156905.5|157040.7|156930.3|156973.2|156865.3|271
1583465400000|2020-03-06 03:30:00|157016.9|156926.9|157003|156873|157036.5|156930|156994.4|156857.7|279
1583465700000|2020-03-06 03:35:00|157001.4|156871.4|156994.2|156864.2|157032.7|156875.6|156982.1|156848.2|184
1583466000000|2020-03-06 03:40:00|156995.7|156865.7|156990.1|156860.1|157021|156873.3|156987.5|156841.3|198
1583466300000|2020-03-06 03:45:00|156985.7|156855.7|156977|156806.3|157000.5|156867.3|156952.6|156798.4|251
1583466600000|2020-03-06 03:50:00|156983.6|156809.2|156967|156809.8|156999.3|156846.4|156938|156790.5|219
1583466900000|2020-03-06 03:55:00|156969.2|156813.6|157004.3|156846.2|157008.4|156861.6|156961.4|156806|309
1583467200000|2020-03-06 04:00:00|156999.8|156839.8|156984.5|156854.5|157037.9|156928.8|156951.3|156833.5|308
1583467500000|2020-03-06 04:05:00|156984.6|156854.6|156974.2|156813.6|157011.4|156901|156968|156813.6|216
1583467800000|2020-03-06 04:10:00|156967.3|156814.3|156985|156809.9|156997|156859.1|156944.5|156782|391
1583468100000|2020-03-06 04:15:00|156970|156804.1|156978|156804.9|156987.1|156814.6|156914.5|156784.5|264
1583468400000|2020-03-06 04:20:00|156972.6|156806.8|156969.9|156798.5|156994.6|156827|156896.8|156778.2|239
1583468700000|2020-03-06 04:25:00|156967.9|156798.6|156965.6|156802.4|156987.7|156833.3|156929|156781.2|246
1583469000000|2020-03-06 04:30:00|156966.9|156791.6|156952.1|156801|156981.3|156820.1|156943.8|156774.3|235
1583469300000|2020-03-06 04:35:00|156942.8|156798.6|156985.5|156813|156994.3|156828.7|156929|156779.3|280
1583469600000|2020-03-06 04:40:00|156982.9|156817.8|156990.7|156842.7|157036|156890|156947.2|156804.9|282
1583469900000|2020-03-06 04:45:00|156991.8|156840.2|157002.2|156851.4|157005.2|156854.8|156973.3|156817.1|217
1583470200000|2020-03-06 04:50:00|156998.2|156855.1|156965|156785.1|157002.1|156862.5|156953.3|156778|349
1583470500000|2020-03-06 04:55:00|156967.3|156786.3|156995|156818.5|157001.6|156869|156961|156780|303
1583470800000|2020-03-06 05:00:00|156995.2|156819.7|156988.9|156813.4|157018.3|156871.5|156963.3|156793.2|298
1583471100000|2020-03-06 05:05:00|156986.2|156820.6|157031.1|156875|157031.1|156889.7|156970.4|156804.6|241
1583471400000|2020-03-06 05:10:00|157020.1|156884|157065.7|156935.7|157170.3|156981.3|156993.8|156843.7|363
1583471700000|2020-03-06 05:15:00|157065.6|156935.6|157113.1|156981|157153.9|157014.5|157064.2|156912.6|318
1583472000000|2020-03-06 05:20:00|157112.2|156977.3|157132|157002|157153.5|157008.8|157066.8|156935.5|293
1583472300000|2020-03-06 05:25:00|157129.4|156999.4|157214.8|157021|157241|157111|157126.6|156996.6|361
1583472600000|2020-03-06 05:30:00|157211.8|157021.9|157224.6|157034.3|157235.3|157049.6|157163|156897.9|495
1583472900000|2020-03-06 05:35:00|157220.7|157038|157218.8|157051.1|157239.9|157057.1|157113.7|156937.1|274
1583473200000|2020-03-06 05:40:00|157219.5|157045.1|157227.6|157088.9|157250.1|157088.9|157194.1|157025.5|240
1583473500000|2020-03-06 05:45:00|157226.6|157088.6|157361.2|157208.1|157493.5|157257.4|157200.1|157049.8|370
1583473800000|2020-03-06 05:50:00|157362.5|157208.6|157331.3|157133.1|157396.3|157241.9|157312.2|157063.7|398
1583474100000|2020-03-06 05:55:00|157332.9|157131.5|157463.9|157246.6|157481.8|157269.9|157260.1|157094.7|331
1583474400000|2020-03-06 06:00:00|157453.7|157248.7|157471.6|157289.1|157476.2|157307.8|157379.4|157132.6|327
1583474700000|2020-03-06 06:05:00|157472.4|157293.4|157456.3|157280|157494.6|157342.8|157404.8|157148.2|277
1583475000000|2020-03-06 06:10:00|157459.7|157284|157141.9|156990.1|157469.8|157284.3|157117|156970|603
1583475300000|2020-03-06 06:15:00|157138.3|157005.1|156983.3|156777.5|157208.6|157025.8|156961.1|156746.8|539
1583475600000|2020-03-06 06:20:00|156985.4|156776.3|156960|156796.7|157040.3|156909.2|156941|156767.4|387
1583475900000|2020-03-06 06:25:00|156960.5|156797.3|156904.4|156742.3|156985|156806.2|156876|156726.1|625
1583476200000|2020-03-06 06:30:00|156907.1|156741.3|156766.1|156621.8|156931.5|156759.5|156721|156565|955
1583476500000|2020-03-06 06:35:00|156787.5|156623.6|156823.7|156693.7|156942.9|156740.7|156755.4|156621|539
1583476800000|2020-03-06 06:40:00|156762.3|156631.5|156723|156593|156766|156631.5|156690|156554.9|369
1583477100000|2020-03-06 06:45:00|156722.6|156592.6|156800.8|156670.8|156805.6|156675.6|156716.2|156584.7|372
1583477400000|2020-03-06 06:50:00|156800.9|156670.9|156452.4|156266|156811.1|156678.3|155941.3|155653.3|701
1583477700000|2020-03-06 06:55:00|156437.1|156283.1|156255.8|156112.7|156457.8|156284.6|156193.1|155878.6|580
1583478000000|2020-03-06 07:00:00|156251.9|156117.7|155843.5|155713.5|156286.1|156144.6|155828.9|155680.3|740
1583478300000|2020-03-06 07:05:00|155846.1|155716.1|155836.2|155706.2|155935.3|155823.3|155779.3|155649.3|764
1583478600000|2020-03-06 07:10:00|155835.9|155705.9|155963.8|155809.3|156100.7|155914.6|155835.3|155703.5|658
1583478900000|2020-03-06 07:15:00|155952.4|155804.2|155976.4|155846.4|156150.3|155907.7|155920.1|155765.3|842
1583479200000|2020-03-06 07:20:00|155974.3|155844.3|156158.7|156019.4|156318.4|156130.2|155967.5|155837.5|764
1583479500000|2020-03-06 07:25:00|156157.3|156006|156156.8|156026.8|156182.4|156041.9|156062.2|155971.8|765
1583479800000|2020-03-06 07:30:00|156156.7|156026.7|156158.9|156028.9|156162.5|156032.5|156061|155950.7|701
1583480100000|2020-03-06 07:35:00|156158.7|156028.7|156268.7|156138.7|156399.4|156269.4|156157.5|156027.5|695
1583480400000|2020-03-06 07:40:00|156268.3|156138.3|155904|155774|156271.7|156141.7|155884.2|155763.7|867
1583480700000|2020-03-06 07:45:00|155903.7|155773.7|155922.8|155832.8|155946|155837|155882|155764.4|623
1583481000000|2020-03-06 07:50:00|155926.5|155836.5|156263|156133|156279.2|156150.8|155893.3|155782.1|792
1583481300000|2020-03-06 07:55:00|156264.3|156134.3|156270.6|156140.6|156281.4|156173.6|156152.4|156043.7|872
1583481600000|2020-03-06 08:00:00|156263.7|156133.7|156291.7|156201.7|156369.9|156279.9|156117.4|156013.4|992
1583481900000|2020-03-06 08:05:00|156289.5|156199.5|156401.6|156311.6|156411.8|156321.8|156233|156143|876
1583482200000|2020-03-06 08:10:00|156402.1|156312.1|156206.9|156116.9|156421.3|156331.3|156089.5|155983.1|973
1583482500000|2020-03-06 08:15:00|156203|156113|156190.7|156100.7|156251.3|156161.3|156158.1|156068.1|938
1583482800000|2020-03-06 08:20:00|156191.7|156101.7|155921.9|155831.9|156191.7|156101.7|155840|155750|952
1583483100000|2020-03-06 08:25:00|155922.6|155832.6|155739.1|155649.1|156037.2|155947.2|155684.2|155567.3|920
1583483400000|2020-03-06 08:30:00|155743.1|155653.1|155806|155716|155977.1|155865.4|155741.6|155651.6|1017
1583483700000|2020-03-06 08:35:00|155811.6|155721.6|156021.2|155931.2|156120.8|156030.8|155785|155695|1052
1583484000000|2020-03-06 08:40:00|156022.4|155932.4|155976.6|155886.6|156022.4|155932.4|155922.3|155832.3|921
1583484300000|2020-03-06 08:45:00|155981.4|155891.4|155927|155837|156004.9|155914.9|155862.1|155732.1|875
1583484600000|2020-03-06 08:50:00|155926.9|155836.9|156126.1|156036.1|156222.9|156132.9|155926.9|155836.9|917
1583484900000|2020-03-06 08:55:00|156125.4|156035.4|156349|156259|156360|156270|156080|155990|906
1583485200000|2020-03-06 09:00:00|156346.3|156256.3|156235.2|156145.2|156362.7|156272.7|156165.8|156056.9|939
1583485500000|2020-03-06 09:05:00|156235.4|156145.4|156185.3|156095.3|156249|156159|156059.6|155969.6|805
1583485800000|2020-03-06 09:10:00|156184.3|156094.3|156274.2|156184.2|156307.4|156217.4|156178|156088|823
1583486100000|2020-03-06 09:15:00|156280|156190|156315.5|156225.5|156406.3|156316.3|156215.9|156120.8|900
1583486400000|2020-03-06 09:20:00|156313.9|156223.9|156459|156369|156535.7|156445.7|156300.9|156210.9|860
1583486700000|2020-03-06 09:25:00|156462.2|156372.2|156379|156289|156464.9|156374.9|156338.4|156248.4|766
1583487000000|2020-03-06 09:30:00|156379.7|156289.7|156542.5|156452.5|156557.2|156467.2|156342.4|156252.4|835
1583487300000|2020-03-06 09:35:00|156542.3|156452.3|156830.5|156740.5|156831.1|156741.1|156490.6|156400.6|946
1583487600000|2020-03-06 09:40:00|156830.6|156740.6|157023.4|156933.4|157088.4|156998.4|156828.6|156738.6|948
1583487900000|2020-03-06 09:45:00|157020.6|156930.6|157606.7|157464.3|157678.8|157547.4|157011.8|156921.8|1002
1583488200000|2020-03-06 09:50:00|157610.7|157463.4|157339.9|157209.9|157718.1|157627.6|157292.6|157177.5|1015
1583488500000|2020-03-06 09:55:00|157342|157212|157654|157524|157666.7|157545.8|157280|157190|955
1583488800000|2020-03-06 10:00:00|157651|157521|157494|157404|157781.8|157688.5|157481.5|157366|829
1583489100000|2020-03-06 10:05:00|157493.6|157403.6|157498.8|157368.8|157509|157404.5|157240.7|157106.2|911
1583489400000|2020-03-06 10:10:00|157499.4|157369.4|157411|157321|157706.8|157568.3|157297.6|157147.5|974
1583489700000|2020-03-06 10:15:00|157413.6|157323.6|157328.5|157198.5|157619|157489|157292.3|157153.3|1006
1583490000000|2020-03-06 10:20:00|157336.2|157206.2|157056.2|156966.2|157471.5|157341.5|157043.7|156953.7|1029
1583490300000|2020-03-06 10:25:00|157054.3|156964.3|157056.6|156966.6|157139.2|157030.9|156843.9|156737|961
1583490600000|2020-03-06 10:30:00|157055.4|156965.4|157179.9|156944.1|157426.5|157296.5|156853.5|156694.4|1078
1583490900000|2020-03-06 10:35:00|157176.8|156933.3|157229.5|157099.5|157285.3|157176.3|157045.7|156784.5|970
1583491200000|2020-03-06 10:40:00|157237.1|157107.1|157323|157233|157328.4|157238.4|157181.3|157091.3|883
1583491500000|2020-03-06 10:45:00|157316.3|157226.3|157118.1|157028.1|157327.2|157237.2|157096.1|157006.1|983
1583491800000|2020-03-06 10:50:00|157116.9|157026.9|156957.3|156867.3|157117.3|157027.3|156946.4|156856.4|978
1583492100000|2020-03-06 10:55:00|156957.5|156867.5|157082.7|156992.7|157133.9|157043.9|156954.3|156864.3|886
1583492400000|2020-03-06 11:00:00|157083|156993|156947.1|156857.1|157116.7|157026.7|156944.1|156840.4|806
1583492700000|2020-03-06 11:05:00|156942.3|156852.3|157199.4|157069.4|157203.9|157113.9|156873.4|156783.4|896
1583493000000|2020-03-06 11:10:00|157187.9|157057.9|157176.4|157086.4|157222.4|157113.8|157018.4|156928.4|982
1583493300000|2020-03-06 11:15:00|157172.7|157082.7|157082.1|156992.1|157199.8|157109.8|157024.9|156934.9|884
1583493600000|2020-03-06 11:20:00|157082.7|156992.7|156960.8|156870.8|157092.7|157002.7|156937.1|156847.1|950
1583493900000|2020-03-06 11:25:00|156962.8|156872.8|157212.5|157122.5|157224|157132.6|156941.5|156851.5|940
1583494200000|2020-03-06 11:30:00|157213.3|157123.3|157144.2|157054.2|157311.3|157221.3|157017.8|156912|996
1583494500000|2020-03-06 11:35:00|157141|157051|157416.3|157326.3|157498.6|157380.3|157121.9|157031.9|974
1583494800000|2020-03-06 11:40:00|157416.4|157326.4|157431.3|157341.3|157504.6|157414.6|157398.3|157268.3|909
1583495100000|2020-03-06 11:45:00|157429.5|157339.5|157284.3|157194.3|157458.9|157341.6|157242.6|157145.1|810
1583495400000|2020-03-06 11:50:00|157282|157192|157382.3|157292.3|157404|157307.8|157145.3|157034.2|852
1583495700000|2020-03-06 11:55:00|157381.5|157291.5|157635.2|157545.2|157636.8|157546.8|157347.7|157257.7|869
1583496000000|2020-03-06 12:00:00|157636.3|157546.3|157451.2|157321.2|157693.4|157598.9|157448.1|157318.1|905
1583496300000|2020-03-06 12:05:00|157451|157321|157372.1|157242.1|157495.1|157380|157337|157207|783
1583496600000|2020-03-06 12:10:00|157369.8|157239.8|157306.2|157176.2|157531.3|157441.3|157301.6|157171.6|782
1583496900000|2020-03-06 12:15:00|157307.8|157177.8|157185.9|157055.9|157362.2|157245.9|157074.9|156981.4|716
1583497200000|2020-03-06 12:20:00|157186.7|157056.7|157271.9|157181.9|157419.7|157294.2|157177.8|157047.8|721
1583497500000|2020-03-06 12:25:00|157271.8|157181.8|157261.2|157171.2|157298.2|157208.2|157069.9|156939.9|719
1583497800000|2020-03-06 12:30:00|157262.1|157172.1|157197.5|157107.5|157294.7|157204.7|157116.8|157013.4|688
1583498100000|2020-03-06 12:35:00|157195.1|157105.1|157118|156988|157227.1|157118.9|156867.9|156718.7|765
1583498400000|2020-03-06 12:40:00|157120|156990|157347.5|157257.5|157370.3|157260|157120|156990|809
1583498700000|2020-03-06 12:45:00|157348.1|157258.1|157462|157372|157480.3|157390.3|157287.1|157136.3|886
1583499000000|2020-03-06 12:50:00|157465.3|157375.3|157495|157365|157642.4|157552.4|157442.5|157352.5|844
1583499300000|2020-03-06 12:55:00|157493|157359.2|157602.7|157512.7|157721.2|157605.8|157478.7|157359.2|848
1583499600000|2020-03-06 13:00:00|157607.2|157517.2|157474.7|157384.7|157621.8|157531.8|157464.2|157358.7|728
1583499900000|2020-03-06 13:05:00|157474.9|157384.9|157396.8|157306.8|157486.9|157386|157384.8|157280.6|695
1583500200000|2020-03-06 13:10:00|157398.4|157308.4|157523|157433|157613.6|157507.3|157398.4|157308.4|701
1583500500000|2020-03-06 13:15:00|157523.8|157433.8|157408.4|157318.4|157533.3|157443.3|157373.5|157283.5|698
1583500800000|2020-03-06 13:20:00|157384|157294|157263.6|157133.6|157384|157294|157061.6|156971.6|752
1583501100000|2020-03-06 13:25:00|157261.5|157131.5|157496.6|156796.6|157554.3|157248|157186.5|156785.1|692
1583501400000|2020-03-06 13:30:00|157506.7|156806.7|157052.3|156922.3|157590.7|157081|156923.2|156793|773
1583501700000|2020-03-06 13:35:00|157045.9|156915.9|156935.8|156845.8|157085.6|156976.7|156862.7|156760.4|746
1583502000000|2020-03-06 13:40:00|156942.9|156852.9|157095.4|157005.4|157125.3|157016.6|156886.9|156796.9|762
1583502300000|2020-03-06 13:45:00|157099.3|157009.3|157160.3|157070.3|157206.3|157087.4|156923.9|156799.3|717
1583502600000|2020-03-06 13:50:00|157159|157069|156952.8|156822.8|157275|157145|156937.4|156813|718
1583502900000|2020-03-06 13:55:00|156953|156823|156710.5|156620.5|156972|156842|156413.3|156218.4|755
1583503200000|2020-03-06 14:00:00|156713.8|156623.8|157016.8|156926.8|157078.4|156988.4|156713.8|156619|750
1583503500000|2020-03-06 14:05:00|157016.1|156926.1|156979.8|156889.8|157068.1|156978.1|156904.1|156813.4|723
1583503800000|2020-03-06 14:10:00|156980.4|156890.4|156981.1|156891.1|157116.1|157026.1|156862.1|156772.1|750
1583504100000|2020-03-06 14:15:00|156976.7|156886.7|156985.3|156855.3|157006.3|156907.5|156921.9|156824.8|769
1583504400000|2020-03-06 14:20:00|156965.3|156875.3|157018|156928|157028.8|156938.8|156914.6|156806.4|704
1583504700000|2020-03-06 14:25:00|157016.1|156926.1|156860.9|156770.9|157029|156935.7|156847.6|156757.6|750
1583505000000|2020-03-06 14:30:00|156859.9|156769.9|157002.7|156872.7|157005.9|156891.8|156751.9|156661.9|817
1583505300000|2020-03-06 14:35:00|157003.9|156873.9|156939.2|156849.2|157009.9|156879.9|156726.4|156596.4|829
1583505600000|2020-03-06 14:40:00|156938.4|156848.4|157074.8|156984.8|157260.1|157143.1|156938.3|156848.3|793
1583505900000|2020-03-06 14:45:00|157084.1|156994.1|157000.6|156910.6|157084.1|156994.1|156910.5|156820.5|815
1583506200000|2020-03-06 14:50:00|156998.7|156908.7|157304.9|157214.9|157368.5|157278.5|156994.8|156904.8|814
1583506500000|2020-03-06 14:55:00|157307.2|157217.2|157143.5|156964.6|157380.1|157290.1|156973.5|156870.1|805
1583506800000|2020-03-06 15:00:00|157170.3|156964.2|157123.4|157033.4|157195.6|157048.9|156851|156750.7|787
1583507100000|2020-03-06 15:05:00|157123.8|157033.8|157052.3|156922.3|157291.3|157168.6|156999.1|156877.8|820
1583507400000|2020-03-06 15:10:00|157055.6|156925.6|157408.1|157278.1|157438.3|157308.3|157037.6|156925.6|827
1583507700000|2020-03-06 15:15:00|157408.5|157278.5|157064.5|156934.5|157446.9|157328.1|157039.9|156914.7|828
1583508000000|2020-03-06 15:20:00|157062.5|156932.5|156937.7|156847.7|157125.4|157030.9|156928.5|156838.5|835
1583508300000|2020-03-06 15:25:00|156941|156851|156552.3|156419|156941|156851|156372.3|156242.3|829
1583508600000|2020-03-06 15:30:00|156549.1|156414.7|156616.5|156486.5|156719.7|156597.3|156301.4|156171.4|700
1583508900000|2020-03-06 15:35:00|156617.2|156487.2|156186.3|156056.3|156683|156553|156186.3|156056.3|734
1583509200000|2020-03-06 15:40:00|156182.5|156052.5|156322.3|156232.3|156325|156235|156073.4|155964.8|777
1583509500000|2020-03-06 15:45:00|156320.2|156230.2|156351.5|156261.5|156467.4|156337.4|156231.7|156097|815
1583509800000|2020-03-06 15:50:00|156355.6|156265.6|156302.7|156212.7|156441.6|156332.7|156214.3|156086.3|758
1583510100000|2020-03-06 15:55:00|156303.8|156213.8|156391|156301|156796.1|156675.1|156267|156159.3|798
1583510400000|2020-03-06 16:00:00|156390.6|156300.6|156401.5|156271.5|156482|156360.4|156323.4|156215.5|831
1583510700000|2020-03-06 16:05:00|156396.6|156266.6|156601.9|156471.9|156654.2|156511.1|156368.8|156257.3|698
1583511000000|2020-03-06 16:10:00|156604.1|156474.1|156671.3|156541.3|156751.1|156617.7|156583|156453|779
1583511300000|2020-03-06 16:15:00|156670.5|156540.5|156493.5|156265|156674.4|156544.4|156434.2|156245.3|804
1583511600000|2020-03-06 16:20:00|156492.6|156267.7|156605.6|156475.6|156605.6|156483.7|156408.9|156236.4|841
1583511900000|2020-03-06 16:25:00|156603.3|156473.3|156824|156694|156864.4|156734.4|156544.4|156414.4|738
1583512200000|2020-03-06 16:30:00|156823.4|156693.4|156592|156456.9|156832.3|156702.3|156569.2|156434.9|738
1583512500000|2020-03-06 16:35:00|156594.4|156457.8|156500.2|156410.2|156688.5|156549.9|156485.7|156384.6|719
1583512800000|2020-03-06 16:40:00|156498.2|156408.2|156642.3|156512.3|156648.5|156518.5|156492.4|156399.7|760
1583513100000|2020-03-06 16:45:00|156633.1|156503.1|156657.6|156527.6|156782.1|156652.1|156620.5|156502.5|602
1583513400000|2020-03-06 16:50:00|156656.9|156526.9|156469.2|156379.2|156663.8|156551.3|156464.5|156358.5|637
1583513700000|2020-03-06 16:55:00|156469.5|156379.5|156408.6|156318.6|156476.2|156386.2|156404.2|156314.2|671
1583514000000|2020-03-06 17:00:00|156409.7|156319.7|156622.8|156532.8|156643.6|156541.6|156399.5|156309.5|653
1583514300000|2020-03-06 17:05:00|156621|156531|156546.1|156416.1|156743.6|156622.9|156526.1|156396.1|625
1583514600000|2020-03-06 17:10:00|156544.8|156414.8|156468.5|156378.5|156571.3|156455|156464.4|156360.8|819
1583514900000|2020-03-06 17:15:00|156466.5|156376.5|156468.9|156378.9|156507.1|156399.1|156451.3|156361.3|843
1583515200000|2020-03-06 17:20:00|156469.4|156379.4|156335|156205|156474.3|156384.3|156221.7|156119.1|950
1583515500000|2020-03-06 17:25:00|156338|156208|156478.3|156348.3|156491.4|156361.4|156325.9|156197.6|853
1583515800000|2020-03-06 17:30:00|156472.6|156342.6|156432.2|156302.2|156504.6|156374.6|156383.8|156253.8|794
1583516100000|2020-03-06 17:35:00|156432.3|156302.3|156514.1|156384.1|156526.1|156397.8|156401.8|156284.8|834
1583516400000|2020-03-06 17:40:00|156513.1|156383.1|156557.1|156426.1|156717.5|156594.4|156504.2|156373.8|954
1583516700000|2020-03-06 17:45:00|156559.8|156427.6|156620.3|156490.3|156622.8|156492.8|156483.2|156333|837
1583517000000|2020-03-06 17:50:00|156617.2|156487.2|156793.2|156703.2|156794.9|156704.9|156611.9|156481.9|738
1583517300000|2020-03-06 17:55:00|156793.7|156703.7|156811.3|156721.3|156871.7|156762.8|156708.2|156596.6|736
1583517600000|2020-03-06 18:00:00|156820.2|156730.2|156670.4|156540.4|156829.9|156739.9|156624|156530.1|761
1583517900000|2020-03-06 18:05:00|156671.2|156541.2|156562.9|156432.9|156671.7|156572|156550.7|156420.7|724
1583518200000|2020-03-06 18:10:00|156562|156432|156649.1|156519.1|156670.3|156540.3|156513.6|156382.5|729
1583518500000|2020-03-06 18:15:00|156647.9|156517.9|156779|156689|156805.9|156692.7|156584.1|156454.1|988
1583518800000|2020-03-06 18:20:00|156778.4|156688.4|156638.3|156508.3|156778.4|156688.4|156508.4|156414.1|807
1583519100000|2020-03-06 18:25:00|156639|156509|156666|156576|156703.1|156613.1|156633.3|156501.9|735
1583519400000|2020-03-06 18:30:00|156665.9|156575.9|156779|156649|156792.6|156684.8|156574.2|156457.2|806
1583519700000|2020-03-06 18:35:00|156777.1|156647.1|156518.3|156355.1|156790.3|156692.9|156455.8|156261.1|779
1583520000000|2020-03-06 18:40:00|156523.6|156361.3|156506.6|156357.8|156543.5|156396.7|156500.9|156348.1|1097
1583520300000|2020-03-06 18:45:00|156517.2|156375.7|156604.1|156474.1|156621.4|156491.4|156503.8|156358.7|843
1583520600000|2020-03-06 18:50:00|156604.2|156474.2|156501.1|156371.1|156610.5|156480.5|156409.8|156319.8|823
1583520900000|2020-03-06 18:55:00|156506.6|156376.6|156561.6|156431.6|156617.5|156486.9|156403.2|156288.9|756
1583521200000|2020-03-06 19:00:00|156551.3|156418.2|156555|156378.1|156580.6|156439.4|156499.2|156357.9|926
1583521500000|2020-03-06 19:05:00|156535.1|156384.9|156563.1|156405.4|156585.8|156452.2|156499.4|156356.4|882
1583521800000|2020-03-06 19:10:00|156566.1|156395.4|156570.9|156438.8|156580.8|156449.4|156510|156379.7|785
1583522100000|2020-03-06 19:15:00|156565.8|156431.8|156729.9|156599.9|156745.9|156615.9|156553.4|156394.6|808
1583522400000|2020-03-06 19:20:00|156735.1|156605.1|156739.3|156609.3|156753.9|156630.8|156692.5|156596.5|788
1583522700000|2020-03-06 19:25:00|156739.1|156609.1|156773.1|156643.1|156776.4|156646.4|156699.4|156598.7|737
1583523000000|2020-03-06 19:30:00|156764.5|156634.5|156821|156731|156840.1|156734.4|156735.3|156606.8|705
1583523300000|2020-03-06 19:35:00|156821.5|156731.5|156890.1|156760.1|156919.8|156801.7|156786.9|156656.9|611
1583523600000|2020-03-06 19:40:00|156889.9|156759.9|156959|156829|156963.5|156843.6|156888.3|156758.3|663
1583523900000|2020-03-06 19:45:00|156958.3|156828.3|156989.9|156859.9|156999.7|156869.7|156888.2|156758.2|951
1583524200000|2020-03-06 19:50:00|156997.1|156867.1|156979.3|156849.3|157060.6|156930.6|156968.1|156838.1|888
1583524500000|2020-03-06 19:55:00|156980.5|156850.5|157186.8|157096.8|157223.7|157096.8|156813.2|156683.2|837
1583524800000|2020-03-06 20:00:00|157214.4|157084.4|156908.4|156778.4|157254|157119.8|156888.4|156752.4|969
1583525100000|2020-03-06 20:05:00|156907.1|156777.1|156797.5|156615.5|156958.3|156837.9|156694.8|156432.1|823
1583525400000|2020-03-06 20:10:00|156800.6|156611.7|156746|156591.9|156809.7|156655.3|156710|156557.8|680
1583525700000|2020-03-06 20:15:00|156757.3|156597.9|156467.7|156235|156796.7|156614.4|156365.4|156120.4|780
1583526000000|2020-03-06 20:20:00|156467.9|156266.2|156580.4|156387|156632.7|156416.4|156467.8|156246.9|619
1583526300000|2020-03-06 20:25:00|156576.6|156389.1|156592.1|156440.3|156640.8|156470.9|156565.2|156382.7|647
1583526600000|2020-03-06 20:30:00|156591.2|156442.3|157001.9|156818.2|157012.2|156818.2|156591.2|156437.5|669
1583526900000|2020-03-06 20:35:00|156995.2|156810.2|156991|156809.9|157008.2|156856|156762|156449|707
1583527200000|2020-03-06 20:40:00|156995.3|156811.7|156889.7|156732.4|157009.5|156815.9|156888.4|156718|681
1583527500000|2020-03-06 20:45:00|156893.1|156729.5|156781.4|156605|156897.7|156737.1|156736.1|156582.2|555
1583527800000|2020-03-06 20:50:00|156776.4|156605.5|156664.1|156405.7|156806.9|156648.7|156594.4|156338.7|538
1583528100000|2020-03-06 20:55:00|156665|156404.7|156585.8|156060.3|156678.2|156451.4|156493|155973.1|426
1583528400000|2020-03-06 21:00:00|156633.4|156046.4|156610.4|156203.3|156867.8|156340.2|156450.3|156038.5|597
1583528700000|2020-03-06 21:05:00|156600.5|156221.9|156869.7|156659.4|156966.5|156693.8|156484.4|156221.9|945
1583529000000|2020-03-06 21:10:00|156871.6|156657.3|156886.8|156754.7|156978.9|156780.1|156850.1|156639.6|540
1583529300000|2020-03-06 21:15:00|156890.6|156755.2|156849.4|156719.4|156920.5|156755.2|156839.4|156709.4|315
1583529600000|2020-03-06 21:20:00|156848|156718|156763.9|156633.9|156875.2|156728.1|156727|156556.7|292
1583529900000|2020-03-06 21:25:00|156795.6|156665.6|156771|156619.2|156814.2|156665.6|156739.8|156593|254
1583530200000|2020-03-06 21:30:00|156754.4|156619|156867.8|156608.6|156921.6|156721.9|156747.2|156541|277
1583530500000|2020-03-06 21:35:00|156860.6|156619.9|156900.5|156612.6|156932.6|156733.6|156813.8|156574.3|168
1583530800000|2020-03-06 21:40:00|156916.4|156605.4|157047.2|156631.4|157052.6|156779|156865|156560.2|204
1583531100000|2020-03-06 21:45:00|157077.8|156598.7|157115.9|156609.1|157162.7|156807.3|156907|156571.4|254
1583531400000|2020-03-06 21:50:00|157119|156610.3|156978.7|156554.5|157289.4|156999.6|156906.5|156494.5|309
1583531700000|2020-03-06 21:55:00|157064.2|156515.3|157074.9|156422.7|157430|156801.3|156889.5|156413.4|203
1583701200000|2020-03-08 21:00:00|159044.6|158499.1|158975|158542|159413|158648|158925|158268.7|50
1583701500000|2020-03-08 21:05:00|159096.5|158331.5|159061.9|158296.9|159096.5|158542|158962|158292.9|26
1583701800000|2020-03-08 21:10:00|159092|158327|159034.5|158324.5|159096|158542|158884|158284.8|28
1583702100000|2020-03-08 21:15:00|159090.5|158325.5|158560.5|157795.5|159090.5|158537|158364.5|157599.5|113
1583702400000|2020-03-08 21:20:00|158779.5|158014.5|158609.9|157844.9|158779.5|158014.5|158370.4|157605.4|148
1583702700000|2020-03-08 21:25:00|158610.1|157845.1|158650.9|157885.9|158782.7|158017.7|158440.5|157716.4|310
1583703000000|2020-03-08 21:30:00|158705.2|157940.2|158732.1|157967.1|158829|158064|158685.4|157920.4|141
1583703300000|2020-03-08 21:35:00|158732.2|157967.2|158729.4|157964.4|158826.3|158061.3|158579.3|157814.3|186
1583703600000|2020-03-08 21:40:00|158729.5|157964.5|158674.3|157909.3|158779|158014|158585.4|157820.4|185
1583703900000|2020-03-08 21:45:00|158674.6|157909.6|158913.4|158207|158980.9|158532.7|158657.5|157892.5|329
1583704200000|2020-03-08 21:50:00|158925.8|158221.5|158900|158185.1|158964.1|158472|158667.8|158047.1|509
1583704500000|2020-03-08 21:55:00|158851.4|158165.6|158964.2|158336.5|159206|158722|158751.4|157986.4|528
1583704800000|2020-03-08 22:00:00|158962.9|158322.9|159554.9|158879.4|159638|158944|158870.1|158243.5|518
1583705100000|2020-03-08 22:05:00|159525|158918.9|159843.3|159287.6|159976.4|159398|159387.8|158622.8|641
1583705400000|2020-03-08 22:10:00|159571|159336|159359.5|159109.1|159918.9|159420.8|159204.5|158779.6|519
1583705700000|2020-03-08 22:15:00|159361.3|159106.5|159525.4|159016.2|159753.3|159204|159237|158868.5|326
1583706000000|2020-03-08 22:20:00|159515|159018.4|159832.9|159254.2|159929.6|159458.5|159426|158944.5|423
1583706300000|2020-03-08 22:25:00|159862.3|159212|159762.7|159451.9|159934.9|159476.3|159629.5|159172.4|377
1583706600000|2020-03-08 22:30:00|159789.2|159452|159615.5|159453.4|159827.2|159467.3|159606.4|159298|380
1583706900000|2020-03-08 22:35:00|159615.6|159453.5|159676.8|159374.1|159810|159503.3|159583|159256.7|354
1583707200000|2020-03-08 22:40:00|159715.5|159334.7|159898.3|159376|160007.4|159587.9|159679.1|159288.5|471
1583707500000|2020-03-08 22:45:00|159894.3|159371|160174.5|159588.1|160275|159610.1|159852.2|159271.9|418
1583707800000|2020-03-08 22:50:00|160204.7|159533.7|163342|162713.9|163505.8|162790.8|160159.1|159526.6|740
1583708100000|2020-03-08 22:55:00|163374.2|162772.2|161248.3|160533.3|163599.1|162884.1|161035|160522.9|264
1583708400000|2020-03-08 23:00:00|161285.5|160570.5|160708.6|159993.6|161740.1|161025.1|160685.6|159970.6|572
1583708700000|2020-03-08 23:05:00|160704.3|159989.3|160484.7|159769.7|160893.7|160248.8|160210.7|159495.7|534
1583709000000|2020-03-08 23:10:00|160499.2|159784.2|160398.9|159942.8|160935.7|160220.7|160323.9|159608.9|665
1583709300000|2020-03-08 23:15:00|160415.9|159964.4|160037.4|159694.2|160801.4|160225|159993.8|159599.2|603
1583709600000|2020-03-08 23:20:00|160035.7|159692.8|160035.4|159456.8|160108|159725.7|159625.7|159299.1|537
1583709900000|2020-03-08 23:25:00|160035.5|159459.5|160114.4|159700.4|160170.7|159819.5|159896.6|159380.3|306
1583710200000|2020-03-08 23:30:00|160161.9|159614.2|160763.7|160372.2|160840.1|160486.3|160021.8|159588.1|443
1583710500000|2020-03-08 23:35:00|160762.9|160380.2|160532.3|160153|160818.2|160431.9|160468.8|160052.3|419
1583710800000|2020-03-08 23:40:00|160532|160154.6|160523|159980.5|160831.5|160532.3|160366.8|159820.4|603
1583711100000|2020-03-08 23:45:00|160523.2|159963.7|160757.6|160400|160829.5|160499.7|160262.1|159659.9|450
1583711400000|2020-03-08 23:50:00|160749|160405.7|161017|160626.2|161017|160626.2|160635.4|160222.5|430
1583711700000|2020-03-08 23:55:00|161034.2|160602.1|160668.5|160202.5|161116.2|160659.1|160632.7|160132.5|359
1583712000000|2020-03-09 00:00:00|160671.8|160202.1|160497|160200.2|160671.8|160309.5|160326.6|160050.1|410
1583712300000|2020-03-09 00:05:00|160498.4|160194.6|160438.6|160143.7|160515.5|160210|160368.5|160098.7|302
1583712600000|2020-03-09 00:10:00|160429.5|160152.3|160363.7|160142|160512.4|160194.7|160313.1|160083.1|449
1583712900000|2020-03-09 00:15:00|160359.8|160148.6|160236.7|159935.3|160376.5|160181.2|160204.7|159912.2|279
1583713200000|2020-03-09 00:20:00|160238.5|159933.5|160281.9|159956.1|160287.9|160061.1|160221.3|159911.1|212
1583713500000|2020-03-09 00:25:00|160270.6|159975.8|159882.7|159530.2|160377.8|159975.8|159498.5|159208.1|397
1583713800000|2020-03-09 00:30:00|159818.6|159499.9|160197.1|159869|160256.4|159932.8|159818.6|159499.9|371
1583714100000|2020-03-09 00:35:00|160178.9|159895.7|160163.2|159884.3|160251.4|159909.3|160133.3|159843.5|258
1583714400000|2020-03-09 00:40:00|160159.4|159882.9|160155.9|159878.2|160276.2|159960|160053|159820.1|536
1583714700000|2020-03-09 00:45:00|160145.7|159883.3|160288.5|159924.1|160322.9|159974|160126.3|159822.3|359
1583715000000|2020-03-09 00:50:00|160291.8|159932|160212|159890.7|160338.2|159990.4|160175.2|159807|254
1583715300000|2020-03-09 00:55:00|160209.2|159894.3|160139.1|159875|160261.6|159901|160096.6|159792.6|309
1583715600000|2020-03-09 01:00:00|160141.9|159881.5|160169.2|159952.2|160241.2|160021|160120.2|159800|270
1583715900000|2020-03-09 01:05:00|160176.8|159918.6|160257.3|159874.4|160308.3|159958.5|160124.4|159829.9|305
1583716200000|2020-03-09 01:10:00|160257.4|159876.6|160348.8|159859.2|160358.3|159975.6|160196.5|159849.6|275
1583716500000|2020-03-09 01:15:00|160330.6|159884.6|160409.9|159860.5|160480.2|159974.2|160245.5|159834.4|317
1583716800000|2020-03-09 01:20:00|160407.9|159861.5|160382.2|159849.8|160460.4|159908.3|160382.2|159828.2|283
1583717100000|2020-03-09 01:25:00|160390.9|159832.9|160210.3|159875.9|160448.7|159941.3|160121.4|159775.6|342
1583717400000|2020-03-09 01:30:00|160212|159876.7|160291.3|159909.3|160441.8|160054.2|160165.9|159819.2|464
1583717700000|2020-03-09 01:35:00|160296.3|159871.4|160320.1|159924.2|160402.9|159951.1|160265.8|159858.7|366
1583718000000|2020-03-09 01:40:00|160317.3|159927.9|161520.5|161109.6|161583.5|161142.3|160260.1|159802.2|735
1583718300000|2020-03-09 01:45:00|161512.2|161120.3|163192.5|162565.4|163291.8|162716.2|161499.7|161079.3|675
1583718600000|2020-03-09 01:50:00|163179|162599.8|166767.8|165447.8|169805.9|168485.9|163080.7|162447.7|847
1583718900000|2020-03-09 01:55:00|167096|165596|166767|165674.2|170878|169599.8|165829|165190|764
1583719200000|2020-03-09 02:00:00|166765.5|165673|164110.2|162748|167384.2|166050.3|162508.7|161186.4|694
1583719500000|2020-03-09 02:05:00|164096.5|162759|163988.7|163397.9|164211.6|163443.9|163627.8|162565.8|641
1583719800000|2020-03-09 02:10:00|163981.5|163400.6|164144|163817.8|164274.7|163823.3|163445.4|162874.8|662
1583720100000|2020-03-09 02:15:00|164196.2|163743.5|164479.7|163829.9|165360.3|164283.7|164105.6|163621|589
1583720400000|2020-03-09 02:20:00|164480.3|163846.7|163059.8|162359.8|164646|163846.7|163059.8|162359.8|630
1583720700000|2020-03-09 02:25:00|162921.6|162221.6|163378.3|163091.6|164084.5|163384.5|162863.9|162192.6|424
1583721000000|2020-03-09 02:30:00|163392.6|163091.9|163843.8|163143.8|164090|163443.8|163330.1|162918.6|557
1583721300000|2020-03-09 02:35:00|163853.6|163153.6|163852.5|163152.5|164054.6|163354.6|163736.6|163036.6|229
1583721600000|2020-03-09 02:40:00|163852.6|163152.6|163694.5|162994.5|164150.3|163535.8|163666.6|162966.6|488
1583721900000|2020-03-09 02:45:00|163694.3|162994.3|163162.1|162462.1|163735.7|163274.8|163137.2|162437.2|624
1583722200000|2020-03-09 02:50:00|163164.4|162464.4|162942.4|162406.8|163320|162675.6|162782.9|162325.7|691
1583722500000|2020-03-09 02:55:00|162922.1|162409.3|162478.5|162120.3|163051.2|162447.4|162252.2|161552.2|509
1583722800000|2020-03-09 03:00:00|162488.6|162133.1|162109.6|161691.4|162917.9|162285.1|161978.3|161592.4|886
1583723100000|2020-03-09 03:05:00|162109|161684.7|161162.5|160462.5|162109|161748.6|161162.5|160462.5|585
1583723400000|2020-03-09 03:10:00|160809.4|160109.4|160958|160258|160978.6|160278.6|160777.7|160077.7|233
1583723700000|2020-03-09 03:15:00|160942.9|160242.9|160844.6|160184.8|161017.9|160317.9|160392.1|159692.1|312
1583724000000|2020-03-09 03:20:00|160853.8|160176.4|160810.1|160110.1|161071.7|160387.2|160534.3|159834.3|410
1583724300000|2020-03-09 03:25:00|160810.3|160110.3|160754|160054|160848.6|160380.3|160567.8|159952.9|472
1583724600000|2020-03-09 03:30:00|160744.7|160044.7|160987.5|160434.5|161171.2|160519.9|160510.9|159914|393
1583724900000|2020-03-09 03:35:00|161003.1|160417.8|161726.3|161026.3|161834.5|161134.5|160604.7|159950.1|328
1583725200000|2020-03-09 03:40:00|161725.6|161025.6|161944|161244|162059.7|161359.7|161220.6|160765.6|297
1583725500000|2020-03-09 03:45:00|161800.6|161100.6|161771.9|161071.9|162091.2|161417.6|161759.9|161059.9|148
1583725800000|2020-03-09 03:50:00|161769.4|161069.4|161905.3|161205.3|162093.5|161393.5|161769.4|161069.4|276
1583726100000|2020-03-09 03:55:00|161864.4|161164.4|162004.1|161304.1|162004.1|161304.1|161864.4|161164.4|2
1583726400000|2020-03-09 04:00:00|162093.4|161490.9|162496.4|161796.4|162591.4|161891.4|161898.1|161198.1|89
1583726700000|2020-03-09 04:05:00|162459.2|161759.2|162318.2|161618.2|162481.1|161781.1|162206|161506|298
1583727000000|2020-03-09 04:10:00|162303.6|161603.6|162617.5|162323.9|163037|162337|162213|161513|599
1583727300000|2020-03-09 04:15:00|162608.2|162330.5|162084.1|161619.9|162754.2|162341.5|162056.7|161561.6|572
1583727600000|2020-03-09 04:20:00|162113.1|161596.9|162032.2|161646.1|162177|161669.3|161949.2|161428|485
1583727900000|2020-03-09 04:25:00|162033.4|161645.2|162377.6|161677.6|162405.2|161737.3|161926.5|161527.3|502
1583728200000|2020-03-09 04:30:00|162377.3|161677.3|162394.8|161694.8|162471.2|161771.2|162372.7|161672.7|1005
1583728500000|2020-03-09 04:35:00|162394.5|161694.5|162289.9|161589.9|162476.7|161850.5|162265|161565|524
1583728800000|2020-03-09 04:40:00|162288.9|161588.9|162449.6|161749.6|162466.2|161766.2|162274.6|161574.6|328
1583729100000|2020-03-09 04:45:00|162433.6|161733.6|162413.2|161886.8|162526.8|161886.8|162338.2|161638.2|588
1583729400000|2020-03-09 04:50:00|162411.1|161887.8|162457.5|161760.8|162577.4|161921|162365.5|161741.5|527
1583729700000|2020-03-09 04:55:00|162453.1|161753.1|162588.8|161957.5|162755.9|162146.7|162417.3|161753.1|674
1583730000000|2020-03-09 05:00:00|162616.7|161953.1|162529.9|161934.8|162667.5|162215.2|162475|161900.2|614
1583730300000|2020-03-09 05:05:00|162537.7|161932.4|162598.5|161953.9|162627.1|161994.6|162453|161893.8|810
1583730600000|2020-03-09 05:10:00|162590.6|161960.7|162591.2|161938.6|162627.4|162057.5|162474.6|161902|622
1583730900000|2020-03-09 05:15:00|162591.3|161938|162014|161786.9|162591.3|161953|162008.2|161545.2|511
1583731200000|2020-03-09 05:20:00|162013|161792.3|162076.4|161772.5|162173.1|161809.9|161918.6|161386.6|401
1583731500000|2020-03-09 05:25:00|162094.7|161783.9|161809.7|161601.4|162160|161783.9|161779.9|161432.2|411
1583731800000|2020-03-09 05:30:00|161885.3|161515.6|161899.5|161643.1|162023.9|161728|161780.8|161445.5|391
1583732100000|2020-03-09 05:35:00|161895.1|161637.5|162139.7|161710.5|162360.7|161764.7|161817.7|161542.6|650
1583732400000|2020-03-09 05:40:00|162139.4|161705.1|162475.6|161775.6|162660|162111.8|162005.1|161644.9|641
1583732700000|2020-03-09 05:45:00|162473|161773|162194.4|161839.2|162580.6|161880.6|162170.6|161579.7|425
1583733000000|2020-03-09 05:50:00|162189.8|161846.7|162249.7|161564.6|162610.9|161910.9|162131.7|161547.1|415
1583733300000|2020-03-09 05:55:00|162265.9|161583.6|162605|161952.7|162634.2|162044.1|161851.8|161479.1|598
1583733600000|2020-03-09 06:00:00|162611.3|161930.8|163295.8|162732.9|163386.4|162862.6|162511.3|161923.9|717
1583733900000|2020-03-09 06:05:00|163297.7|162730.9|162967.4|162496|163297.7|162763.5|162871.2|162229.7|891
1583734200000|2020-03-09 06:10:00|162970.3|162472.3|163176.1|162486.1|163562.4|162961.5|162893.6|162315.8|689
1583734500000|2020-03-09 06:15:00|163173.6|162486.2|162976.7|162609.5|163182.2|162686.3|162838.6|162405.1|664
1583734800000|2020-03-09 06:20:00|163001.8|162586.5|163034.3|162718.3|163099|162727.5|162761.7|162446.9|509
1583735100000|2020-03-09 06:25:00|163040.1|162699.4|163000.6|162758.5|163113.2|162781.4|162889|162457.1|396
1583735400000|2020-03-09 06:30:00|163044.6|162711|163390.2|162797.1|163493.2|162878.4|162977.4|162652.7|572
1583735700000|2020-03-09 06:35:00|163390.5|162797.2|162840.1|162485.7|163423.7|162862|162818.2|162401.5|907
1583736000000|2020-03-09 06:40:00|162854.6|162462.3|162652.3|162349.7|162913.6|162599.8|162600|162116.3|645
1583736300000|2020-03-09 06:45:00|162660.1|162352.9|162592.8|162193.9|162750.8|162480.8|162079.9|161874.5|837
1583736600000|2020-03-09 06:50:00|162583.1|162203.2|162511.1|162279.8|162655.9|162375|162358.6|162034.8|522
1583736900000|2020-03-09 06:55:00|162511|162282|162046.4|161741.9|162618.5|162329.1|161966.3|161556|628
1583737200000|2020-03-09 07:00:00|162048|161730.6|162436.2|162127.5|162511.6|162127.5|161994|161726.4|775
1583737500000|2020-03-09 07:05:00|162454.5|162115.5|162272.8|161795.8|162455.4|162126.9|162113.3|161727|821
1583737800000|2020-03-09 07:10:00|162240.7|161821.6|162817.5|162620.2|162909.1|162676.9|162203.9|161815.7|880
1583738100000|2020-03-09 07:15:00|162815.9|162623.3|163237.3|162928.9|163289.7|162957.7|162795.7|162534|687
1583738400000|2020-03-09 07:20:00|163226.7|162931.9|163007.7|162665.7|163505.9|163266.3|162996.9|162551.4|896
1583738700000|2020-03-09 07:25:00|163003.8|162666.2|163407.2|163131.1|163493.3|163205|163003.8|162619.1|831
1583739000000|2020-03-09 07:30:00|163408.7|163146.3|162842.2|162622.7|163430.5|163146.5|162709.8|162287.5|858
1583739300000|2020-03-09 07:35:00|162854.3|162614.7|163001.2|162697.7|163372.6|162942.7|162789.4|162467|829
1583739600000|2020-03-09 07:40:00|162990|162708.2|162828.2|162538.5|163350.4|162955|162828.2|162424.5|909
1583739900000|2020-03-09 07:45:00|162835.9|162534.5|162860.8|162570.7|162942.7|162714.2|162642.8|162250.7|772
1583740200000|2020-03-09 07:50:00|162868.4|162555.6|162760.9|162557.6|162919.4|162731|162695.7|162474.6|665
1583740500000|2020-03-09 07:55:00|162758.1|162559.8|161678.2|161350|162788.7|162611.8|161647.8|161326.2|720
1583740800000|2020-03-09 08:00:00|161646|161350.1|161553|161136.9|162174.5|161854.4|161491.2|161059.6|718
1583741100000|2020-03-09 08:05:00|161553.4|161135.7|161556.6|161413|161687.8|161413|161362.5|161086.6|695
1583741400000|2020-03-09 08:10:00|161561.7|161406.8|161524.9|161344|162003|161860.1|161522.8|161313|688
1583741700000|2020-03-09 08:15:00|161522.4|161349.9|161506.3|161344.6|161564.9|161369.8|161405.8|161197.4|634
1583742000000|2020-03-09 08:20:00|161502.3|161347.4|161724.9|161477.9|161736.2|161502.2|161465.6|161165|685
1583742300000|2020-03-09 08:25:00|161738.6|161467.4|161132.6|160986.1|161752.2|161538.6|161115.5|160947.1|652
1583742600000|2020-03-09 08:30:00|161144|161011.3|161282.6|161132.3|161744.9|161515|161122.8|160962.2|713
1583742900000|2020-03-09 08:35:00|161276.7|161135.4|160691.1|160503.5|161422.8|161213.2|160663.6|160435.2|737
1583743200000|2020-03-09 08:40:00|160679.7|160511.5|160545.6|160295|161051.3|160745.6|160464.6|160249.2|701
1583743500000|2020-03-09 08:45:00|160599.7|160263.9|160637.4|160417.8|160746|160592|160416.6|160249.1|694
1583743800000|2020-03-09 08:50:00|160638.2|160425.2|160459.9|160315.5|160748.1|160570.5|160443.8|160291|628
1583744100000|2020-03-09 08:55:00|160452.7|160321.9|160284.6|160147.1|160606.1|160459.6|160280.3|160141.3|632
1583744400000|2020-03-09 09:00:00|160290.7|160160.7|160241.9|160061.9|160368.6|160160.7|160155.3|159950.9|677
1583744700000|2020-03-09 09:05:00|160239.9|160067.1|160441.2|160311.2|160606.5|160371.6|160154.8|160012.5|622
1583745000000|2020-03-09 09:10:00|160442.6|160312.6|160344.9|160059.9|160696.9|160506.9|160298.6|160059.5|610
1583745300000|2020-03-09 09:15:00|160348.9|160050.9|160382.8|160135.3|160438.6|160288.7|160308.3|160017.8|630
1583745600000|2020-03-09 09:20:00|160364.3|160147.6|159238.3|159108.3|160386.6|160154.7|159145.5|158979.7|694
1583745900000|2020-03-09 09:25:00|159246.4|159116.4|159522.7|159361.4|159573.6|159375|159143.4|158982.8|682
1583746200000|2020-03-09 09:30:00|159522.5|159357.4|159802.7|159579.6|159888.2|159710.8|159493.2|159315.6|703
1583746500000|2020-03-09 09:35:00|159798.5|159565.9|159790.1|159563.8|159918.4|159777.8|159673.5|159519.9|593
1583746800000|2020-03-09 09:40:00|159787.7|159567.8|159880.3|159722|159941|159799.9|159766.7|159547.4|561
1583747100000|2020-03-09 09:45:00|159879.1|159714.3|159790.7|159657.1|159978.3|159845.4|159779.4|159638.8|538
1583747400000|2020-03-09 09:50:00|159789.2|159659.2|159685.5|159548.7|159792.9|159659.2|159649.4|159504.8|502
1583747700000|2020-03-09 09:55:00|159684.7|159549|159889.3|159703.6|159901.5|159706.1|159548.4|159191.9|621
1583748000000|2020-03-09 10:00:00|159897.7|159704|159795.7|159659.2|159954.9|159790.7|159751.5|159531.4|646
1583748300000|2020-03-09 10:05:00|159795.6|159659.4|159657.2|159504.1|159812.1|159664.4|159432.5|159323.1|556
1583748600000|2020-03-09 10:10:00|159716.8|159487.5|159688.4|159553.2|159809.5|159616.4|159623.5|159478.5|590
1583748900000|2020-03-09 10:15:00|159688.7|159550.9|159697.2|159567.2|159869.1|159683.6|159658.4|159516.1|647
1583749200000|2020-03-09 10:20:00|159696.6|159566.6|159648.7|159518.7|159805.8|159662.8|159629.1|159491.5|580
1583749500000|2020-03-09 10:25:00|159697.5|159538.2|159464.2|159288|159722.9|159544.9|159429.9|159111.8|621
1583749800000|2020-03-09 10:30:00|159472.2|159276.4|159451.7|159315.5|159514.9|159384.9|159398.3|159250.9|546
1583750100000|2020-03-09 10:35:00|159439.9|159309.9|159444.9|159272.7|159595.8|159373.8|159416|159264.7|584
1583750400000|2020-03-09 10:40:00|159439.8|159270.3|159450|159320|159508|159322.3|159314.8|159168.9|629
1583750700000|2020-03-09 10:45:00|159450.3|159320.3|159551.5|159421.5|159618.1|159471.2|159419|159307.8|536
1583751000000|2020-03-09 10:50:00|159550.4|159420.4|159910.4|159777|159919.5|159784.1|159515.4|159414.7|620
1583751300000|2020-03-09 10:55:00|159927.9|159738.1|159938.7|159808.7|159986.4|159863.1|159894.9|159738.1|558
1583751600000|2020-03-09 11:00:00|159938.6|159808.6|160862|160654.4|160955.4|160697.9|159936.2|159804.5|749
1583751900000|2020-03-09 11:05:00|160862.7|160657.6|160467.4|160230.7|161168.2|160899.9|160436.9|160116.5|649
1583752200000|2020-03-09 11:10:00|160472.6|160231.1|160463.3|160283.1|160523.7|160319.6|160382.3|160183.5|572
1583752500000|2020-03-09 11:15:00|160464.9|160286.7|159978.6|159759.5|160532.2|160366.3|159962|159718.8|603
1583752800000|2020-03-09 11:20:00|159971.6|159765.2|159864|159401.7|160089.5|159894.8|159597.2|159324.2|673
1583753100000|2020-03-09 11:25:00|159844.4|159399.2|159704.8|159542.1|159846.4|159614.6|159540.1|159364.4|615
1583753400000|2020-03-09 11:30:00|159702.4|159546.3|159502.7|159372.7|159706.1|159548.6|159391.8|159228.7|598
1583753700000|2020-03-09 11:35:00|159504.8|159374.8|159791.5|159463|160154.4|159947.8|159410.8|159280|590
1583754000000|2020-03-09 11:40:00|159788.7|159465.3|160087.6|159624.2|160134.5|159739.3|159515.1|159315.7|649
1583754300000|2020-03-09 11:45:00|160084.7|159629.7|160048|159885.4|160111.8|159901.5|160014.3|159587.8|548
1583754600000|2020-03-09 11:50:00|160040.7|159890|160124.8|159927.4|160171|159955.1|160022.6|159858.3|509
1583754900000|2020-03-09 11:55:00|160135.1|159912.7|160130.5|159976.5|160203.1|160047|159992.1|159820.8|515
1583755200000|2020-03-09 12:00:00|160124.3|159993.9|159969.5|159570.4|160208.8|160049.6|159816.3|159570.4|699
1583755500000|2020-03-09 12:05:00|159973.7|159583.2|159761|159620.6|160022.7|159754.9|159715.8|159574.2|684
1583755800000|2020-03-09 12:10:00|159764.7|159614.3|160200.9|160046.3|160362.2|160087.5|159718.3|159583.4|694
1583756100000|2020-03-09 12:15:00|160210.6|160049.2|159763.1|159593.3|160302|160063|159655.8|159416.5|710
1583756400000|2020-03-09 12:20:00|159731.8|159584.9|159607|159450.1|159896.1|159698.6|159595.1|159412.9|709
1583756700000|2020-03-09 12:25:00|159605.5|159452.6|159851.8|159651.7|159937.9|159665.2|159587.8|159394.5|695
1583757000000|2020-03-09 12:30:00|159901.6|159638.9|159941.4|159777.7|159987.7|159796.4|159738.1|159538.3|672
1583757300000|2020-03-09 12:35:00|159942.7|159778|159670.2|159432.9|159985.5|159825.6|159666|159423.7|669
1583757600000|2020-03-09 12:40:00|159717.6|159434.4|159348|159193.8|159727.6|159434.5|159190.1|158924.5|725
1583757900000|2020-03-09 12:45:00|159347|159192.9|159714.6|159409.4|159890|159581.8|159347|159192.9|651
1583758200000|2020-03-09 12:50:00|159715.7|159407.4|159628.9|159368.2|159787.9|159502.5|159508.6|159251|633
1583758500000|2020-03-09 12:55:00|159620.7|159355.6|158887.6|158730.6|159674.9|159386.9|158860.9|158675.6|691
1583758800000|2020-03-09 13:00:00|158879.1|158726.8|158855.6|158572.7|159151.1|158961|158690.2|158536.7|738
1583759100000|2020-03-09 13:05:00|158848.6|158560.5|159225.2|159095.2|159603.5|159208.4|158836.7|158540.4|719
1583759400000|2020-03-09 13:10:00|159231.1|159098.9|159780.7|159591.3|159821.2|159595.2|159219.9|159085.7|808
1583759700000|2020-03-09 13:15:00|159782.5|159592.9|160101.4|159971.4|160140|159987.7|159687.8|159546.4|763
1583760000000|2020-03-09 13:20:00|160100.2|159970.2|160051.9|159921.9|160310.4|160035.9|159966.3|159734.9|727
1583760300000|2020-03-09 13:25:00|160052.6|159922.6|160206.4|160062.3|160233.4|160083|160016.8|159867.9|676
1583760600000|2020-03-09 13:30:00|160200.2|160036.6|160590.7|160317.2|160634.3|160360.8|160185.8|160003.3|759
1583760900000|2020-03-09 13:35:00|160589.3|160329.5|160546.2|160398.6|160804|160551.3|160382.7|160061.7|781
1583761200000|2020-03-09 13:40:00|160545.2|160405.4|161006.7|160602.5|161190.9|160927.6|160542.1|160395|772
1583761500000|2020-03-09 13:45:00|161017.3|160605.7|160548.9|160253.8|161133.2|160917.4|160162.6|159869.5|747
1583761800000|2020-03-09 13:50:00|160553.1|160244.9|159796.3|159415.2|160786.4|160521.1|159755|159239.4|824
1583762100000|2020-03-09 13:55:00|159812.8|159448.9|159984.7|159583.7|160297|159849.2|159697.4|159379|812
1583762400000|2020-03-09 14:00:00|160011.4|159638.1|160041.1|159732.1|160336.9|160137.7|159805.8|159522|833
1583762700000|2020-03-09 14:05:00|160064.7|159729.1|159743|159611.4|160072.5|159810.3|159688.3|159436.1|815
1583763000000|2020-03-09 14:10:00|159743.7|159611.3|159620.1|159285.6|159751.7|159617.2|159295.6|158933.8|805
1583763300000|2020-03-09 14:15:00|159621.3|159281.1|159722.5|159389.5|159939.4|159667.4|159432.8|159266.2|793
1583763600000|2020-03-09 14:20:00|159714.1|159446.9|159465.6|159312.4|159942|159647.7|159463.6|159312.4|782
1583763900000|2020-03-09 14:25:00|159463.9|159313.3|159371.8|159224|159559|159377|159363.7|159220.1|820
1583764200000|2020-03-09 14:30:00|159371.5|159225.7|159304.3|159119.4|159554.9|159351.1|159187.1|159025.7|795
1583764500000|2020-03-09 14:35:00|159313.6|159118.9|159256.4|159126.4|159389.2|159237.1|159223.5|159087.3|786
1583764800000|2020-03-09 14:40:00|159257.3|159127.3|159563.4|159433.4|159622.9|159474.9|159214.2|159084.2|786
1583765100000|2020-03-09 14:45:00|159562.2|159432.2|159527|159346.6|159571|159432.8|159465.2|159283.5|789
1583765400000|2020-03-09 14:50:00|159528.9|159347.5|159476.9|159175.9|159587|159431.5|159223.4|159093.2|804
1583765700000|2020-03-09 14:55:00|159461.6|159178.7|159546|159349.9|159604.9|159472.5|159343.7|159156.4|817
1583766000000|2020-03-09 15:00:00|159539.4|159341.3|159602.6|159472.6|159614.3|159484.3|159490|159294.3|805
1583766300000|2020-03-09 15:05:00|159603.6|159473.6|159594|159435|159622.9|159492.9|159545.5|159314.6|726
1583766600000|2020-03-09 15:10:00|159594.1|159434|159513.5|159310.9|159607|159464.8|159392|159193|757
1583766900000|2020-03-09 15:15:00|159514.3|159318.8|159055.7|158859.3|159539|159324.4|159055.7|158859.3|801
1583767200000|2020-03-09 15:20:00|159063.8|158874.8|158930.3|158783.7|159092|158924.2|158917.8|158773.9|768
1583767500000|2020-03-09 15:25:00|158949.5|158769|159104|158863|159130.4|158890.8|158846.8|158704|779
1583767800000|2020-03-09 15:30:00|159174.4|158865.4|159088.7|158914.5|159378.8|159247|159000.1|158786.2|816
1583768100000|2020-03-09 15:35:00|159085.8|158921.2|159175.9|159007.7|159210.1|159011.4|158945.3|158798.8|753
1583768400000|2020-03-09 15:40:00|159195.6|159015.1|159518.9|159186.6|159660.5|159470.3|159186.3|159006.5|690
1583768700000|2020-03-09 15:45:00|159519.2|159186|159346.1|159098.3|159559.4|159234.2|159250.2|159076.7|663
1583769000000|2020-03-09 15:50:00|159349.3|159102.9|159219.5|159012|159382.5|159148|159192.2|158937.2|696
1583769300000|2020-03-09 15:55:00|159229.4|158999.3|159516.4|159351.8|159674|159540.4|159135.4|158981.6|785
1583769600000|2020-03-09 16:00:00|159513.3|159358.4|159967.7|159735.9|160038.9|159900.3|159511.7|159347.2|818
1583769900000|2020-03-09 16:05:00|159973.6|159750.4|159992|159862|160043.3|159875.4|159792.2|159598.9|765
1583770200000|2020-03-09 16:10:00|159991.5|159861.5|159958.6|159821|160016.1|159886.1|159851.8|159663.5|767
1583770500000|2020-03-09 16:15:00|159956.2|159814.4|160407.6|160277.6|160432.6|160302.6|159906.4|159782.6|801
1583770800000|2020-03-09 16:20:00|160405.5|160275.5|160577.2|160447.2|160674.3|160543.8|160402.7|160242.9|804
1583771100000|2020-03-09 16:25:00|160577.8|160447.8|160976.5|160583.7|160987|160610.7|160419.9|160264.4|772
1583771400000|2020-03-09 16:30:00|160976|160572.9|161027.1|160897.1|161044.9|160954.9|160734.6|160514.4|734
1583771700000|2020-03-09 16:35:00|161031.7|160901.7|160839|160624.8|161042.4|160933.6|160800.4|160591.6|705
1583772000000|2020-03-09 16:40:00|160846|160627.3|160768.6|160563.2|160874.7|160683.6|160656.3|160524.7|683
1583772300000|2020-03-09 16:45:00|160773.5|160572.3|160785.1|160585.3|160837.3|160588.2|160663.5|160383.7|687
1583772600000|2020-03-09 16:50:00|160796.3|160517|160740.5|160488.5|160817.3|160654.9|160587.7|160404.7|657
1583772900000|2020-03-09 16:55:00|160730.9|160481.8|160734.7|160480|160769.2|160530.5|160688.3|160440.5|659
1583773200000|2020-03-09 17:00:00|160732.6|160492.6|160827.6|160649.3|160828.9|160660.7|160651.2|160471.7|661
1583773500000|2020-03-09 17:05:00|160830|160649.9|160783|160653|160933.7|160799.8|160689.3|160444.8|729
1583773800000|2020-03-09 17:10:00|160786.7|160656.7|160322.8|159978.5|160813.5|160657.1|160126.3|159724.2|725
1583774100000|2020-03-09 17:15:00|160322.6|159975.1|160477.2|160303.7|160515.8|160319.8|160263.1|159930.2|439
1583774400000|2020-03-09 17:20:00|160475.5|160303.6|160467.8|160337.8|160504.2|160339|160436.8|160255.2|533
1583774700000|2020-03-09 17:25:00|160466.9|160336.9|160658.5|160497|160700|160508.5|160450.8|160256.5|608
1583775000000|2020-03-09 17:30:00|160661.9|160508.1|161007.7|160816.5|161015|160824.8|160643.6|160479.2|614
1583775300000|2020-03-09 17:35:00|160999.2|160818.6|161506.6|161360.1|161548.6|161369.9|160968.2|160773.7|563
1583775600000|2020-03-09 17:40:00|161505.9|161357.6|161783.9|161443|161941.1|161531.1|161407.5|161161.4|591
1583775900000|2020-03-09 17:45:00|161782.9|161443.6|162527.7|162072.8|162595|162084.7|161782.9|161435.8|680
1583776200000|2020-03-09 17:50:00|162516.9|162077.6|162510.1|162152.6|162595|162237.3|162258.1|161924.1|507
1583776500000|2020-03-09 17:55:00|162493.1|162159.5|162529.2|162255.1|162591.1|162284.5|162386.7|162104.2|480
1583776800000|2020-03-09 18:00:00|162528.7|162254.9|162566.6|162251|162656.6|162257.4|162165.8|161831.3|736
1583777100000|2020-03-09 18:05:00|162579|162243.3|162642|162505.2|162814.7|162632.3|162527|162216.4|651
1583777400000|2020-03-09 18:10:00|162642.9|162512.3|162727.7|162312.7|162778.8|162638.5|162630.5|162305.2|524
1583777700000|2020-03-09 18:15:00|162720.4|162319.8|162265.7|161791.2|162740.3|162438|161964|161264|258
1583778000000|2020-03-09 18:20:00|162291.4|161839.6|162335.3|162101.5|162655|162159.7|162046.9|161767.2|559
1583778300000|2020-03-09 18:25:00|162342.9|162110.2|162407.7|162083.7|162428.9|162140.6|162323.4|162046|543
1583778600000|2020-03-09 18:30:00|162409|162082.2|162365.7|162103.5|162444|162146.4|162317.5|161876.5|438
1583778900000|2020-03-09 18:35:00|162362.8|162113|162105.4|161889.1|162380.9|162150.1|162105.4|161748.9|441
1583779200000|2020-03-09 18:40:00|162110.8|161871.6|162208.1|161867|162239|161995.6|162092.4|161788.1|460
1583779500000|2020-03-09 18:45:00|162193.2|161862.1|162181.8|161895.2|162234.8|161966.5|162147.7|161829.7|259
1583779800000|2020-03-09 18:50:00|162168.4|161924.3|162152.9|161860|162254.4|161924.3|162120.1|161791.3|400
1583780100000|2020-03-09 18:55:00|162153.4|161854.7|161987.9|161777.2|162208.8|161889|161919.6|161751.4|476
1583780400000|2020-03-09 19:00:00|161986.4|161777.1|162184.5|161619.8|162198.9|161794.3|161875.4|161175.4|656
1583780700000|2020-03-09 19:05:00|162186.3|161616.2|162216|161661.2|162277.1|161698|162063.2|161480.8|608
1583781000000|2020-03-09 19:10:00|162186.2|161607.2|162203.7|161971.1|162249.7|161971.1|162159.3|161607.2|460
1583781300000|2020-03-09 19:15:00|162201.2|161974.5|162753.4|162272.3|162918.9|162651|162182.3|161904.8|582
1583781600000|2020-03-09 19:20:00|162755.3|162270.8|162805.9|162296.6|162871.2|162685.1|162469|162183.3|470
1583781900000|2020-03-09 19:25:00|162819.8|162309.6|162635.2|162030.7|162831.2|162383.6|162186.1|161880.2|586
1583782200000|2020-03-09 19:30:00|162639.7|162025.4|162424.1|162001.4|162829.9|162594|162363.8|161971.1|614
1583782500000|2020-03-09 19:35:00|162385.6|162022.3|162089.3|161736.4|162603.4|162104.1|161975.8|161637.8|440
1583782800000|2020-03-09 19:40:00|162090.4|161738.2|162081.6|161751.4|162141|161870|161931|161679|282
1583783100000|2020-03-09 19:45:00|162060.3|161762.1|162017.4|161630.6|162183.9|161938.8|161979.4|161580|412
1583783400000|2020-03-09 19:50:00|162028.5|161626.4|161870.1|161345|162148.6|161866.7|161850.7|161327.3|481
1583783700000|2020-03-09 19:55:00|161902.9|161338.3|162000.9|161645.2|162218.7|162015.3|161846.9|161326.9|558
1583784000000|2020-03-09 20:00:00|162014.1|161645.8|162069.4|161832.1|162103.1|161849.4|161902.4|161611.8|539
1583784300000|2020-03-09 20:05:00|162074.2|161837.3|162038.5|161752.1|162139.1|161981.1|161947.4|161247.4|574
1583784600000|2020-03-09 20:10:00|162057|161749.8|162054.8|161831|162115|161854.4|161989.3|161732.8|590
1583784900000|2020-03-09 20:15:00|162053.4|161831.6|162082.1|161744.8|162113.6|161880|162008|161687.1|324
1583785200000|2020-03-09 20:20:00|162084|161779.9|162075.7|161791.9|162111.3|161884|162029.3|161640.1|338
1583785500000|2020-03-09 20:25:00|162069.7|161807.1|161961.4|161261.4|162186|161853.7|161910.6|161210.6|368
1583785800000|2020-03-09 20:30:00|161950.9|161250.9|162019|161319|162115.1|161415.1|161864.5|161164.5|309
1583786100000|2020-03-09 20:35:00|162018.4|161318.4|161750|161050|162028.7|161328.7|161743.3|161049.9|210
1583786400000|2020-03-09 20:40:00|161750.2|161050.2|161725.1|161025.1|161794.4|161211|161538|161025.1|237
1583786700000|2020-03-09 20:45:00|161692.1|161001.9|161617.1|160968|161712.3|161077|161400|160928.8|257
1583787000000|2020-03-09 20:50:00|161626.5|160957.6|161473.1|160858.4|161708.8|161274|161103.6|160403.6|311
1583787300000|2020-03-09 20:55:00|161485.9|160858.8|161209.8|160509.8|161503.9|160869.2|161191.6|160491.6|179
1583787600000|2020-03-09 21:00:00|161206.9|160506.9|161311.2|160611.2|161311.5|160611.5|161202.3|160502.3|13
1583787900000|2020-03-09 21:05:00|161318.1|160618.1|161337.3|160637.3|161364|160664|161303.3|160603.3|26
1583788200000|2020-03-09 21:10:00|161305.3|160605.3|161394.9|160694.9|161403.5|160703.5|161305.3|160605.3|206
1583788500000|2020-03-09 21:15:00|161396.5|160696.5|161317|160617|161398.4|160698.4|161299.8|160599.8|142
1583788800000|2020-03-09 21:20:00|161325.8|160625.8|161317.6|160617.6|161375.1|160675.1|161299.6|160599.6|100
1583789100000|2020-03-09 21:25:00|161311.2|160611.2|161311.2|160611.2|161359.3|160659.3|161301.9|160601.9|48
1583789400000|2020-03-09 21:30:00|161316.4|160616.4|161334.1|160634.1|161370.3|160670.3|161306.9|160606.9|37
1583789700000|2020-03-09 21:35:00|161315|160615|161323.4|160623.4|161394.7|160694.7|161302.1|160602.1|127
1583790000000|2020-03-09 21:40:00|161310.1|160610.1|161349.1|160649.1|161382.8|160682.8|161310.1|160610.1|23
1583790300000|2020-03-09 21:45:00|161317.8|160617.8|161361.1|160661.1|161402.5|160702.5|161280.5|160580.5|221
1583790600000|2020-03-09 21:50:00|161371.2|160671.2|161354.2|160654.2|161387.3|160687.3|161332.5|160632.5|54
1583790900000|2020-03-09 21:55:00|161386|160686|161385|160685|161392.8|160692.8|161351.8|160651.8|57
1583791200000|2020-03-09 22:00:00|161381.9|160681.9|161367.7|160667.7|161382.1|160682.1|161324|160624|96
1583791500000|2020-03-09 22:05:00|161363.7|160663.7|161345.5|160645.5|161574|160906.9|161297.4|160597.4|127
1583791800000|2020-03-09 22:10:00|161337.1|160637.1|161369.9|160669.9|161421.9|160721.9|161279.2|160579.2|94
1583792100000|2020-03-09 22:15:00|161331.9|160631.9|161333.9|160633.9|161463.5|160763.5|161303.7|160603.7|64
1583792400000|2020-03-09 22:20:00|161329.6|160629.6|161336|160636|161341.1|160641.1|161290.8|160590.8|70
1583792700000|2020-03-09 22:25:00|161312.2|160612.2|161455.7|160755.7|161455.7|160755.7|161301.1|160601.1|156
1583793000000|2020-03-09 22:30:00|161351.2|160651.2|161330.7|160630.7|161442.7|160742.7|161315.6|160615.6|170
1583793300000|2020-03-09 22:35:00|161330.1|160630.1|161365.5|160665.5|161448.1|160748.1|161302.8|160602.8|282
1583793600000|2020-03-09 22:40:00|161367|160667|161365.1|160665.1|161436.5|160736.5|161298.5|160598.5|243
1583793900000|2020-03-09 22:45:00|161365|160665|161272.1|160572.1|161445.8|160745.8|161134.1|160434.1|278
1583794200000|2020-03-09 22:50:00|161252.9|160552.9|161219.4|160519.4|161333.8|160633.8|161171.6|160471.6|310
1583794500000|2020-03-09 22:55:00|161215.7|160515.7|161234.8|160534.8|161319.2|160619.2|161165.9|160465.9|285
1583794800000|2020-03-09 23:00:00|161235.8|160535.8|161255.7|160555.7|161329.6|160629.6|161139.5|160439.5|278
1583795100000|2020-03-09 23:05:00|161254.8|160554.8|161309.9|160609.9|161324.7|160624.7|161157|160457|251
1583795400000|2020-03-09 23:10:00|161310|160610|161271.5|160571.5|161328.6|160628.6|161231.1|160531.1|215
1583795700000|2020-03-09 23:15:00|161256.7|160556.7|161276.8|160576.8|161303.3|160603.3|161198.6|160498.6|133
1583796000000|2020-03-09 23:20:00|161262.2|160562.2|161254.6|160554.6|161314.1|160614.1|161213.6|160513.6|126
1583796300000|2020-03-09 23:25:00|161309.3|160609.3|161328.7|160628.7|161337.2|160637.2|161213.2|160513.2|187
1583796600000|2020-03-09 23:30:00|161328.9|160628.9|161327.5|160627.5|161330.1|160630.1|161195.1|160495.1|183
1583796900000|2020-03-09 23:35:00|161327.2|160627.2|161226.3|160526.3|161327.5|160627.5|161177.1|160477.1|286
1583797200000|2020-03-09 23:40:00|161191.9|160491.9|161313.9|160613.9|161323.7|160623.7|161168.7|160468.7|317
1583797500000|2020-03-09 23:45:00|161305.3|160605.3|161290|160590|161322.1|160622.1|161205|160505|104
1583797800000|2020-03-09 23:50:00|161294.8|160594.8|161288.4|160588.4|161315.1|160615.1|161180.2|160480.2|120
1583798100000|2020-03-09 23:55:00|161288.2|160588.2|160717.4|160434.3|161288.2|160588.2|160674.3|160239.3|429
1583798400000|2020-03-10 00:00:00|160725.8|160436.2|160709.8|160475.8|160828.5|160497.8|160678.6|160394.2|342
1583798700000|2020-03-10 00:05:00|160703.8|160481.8|160804.8|160469.6|160872.1|160523|160667.6|160432.7|267
1583799000000|2020-03-10 00:10:00|160786.9|160497.5|161427.5|160727.5|161664.8|160964.8|160706.8|160471.6|340
1583799300000|2020-03-10 00:15:00|161443.3|160743.3|161464.2|160764.2|161483.6|160783.6|161379.4|160679.4|192
1583799600000|2020-03-10 00:20:00|161433|160733|161123.7|160423.7|161462.8|160762.8|161070.8|160370.8|181
1583799900000|2020-03-10 00:25:00|161145.2|160445.2|161121.1|160460.4|161171.3|160498.2|161054.1|160366.7|350
1583800200000|2020-03-10 00:30:00|161114|160449.3|161139|160439|161183.2|160520.3|161055.3|160399|337
1583800500000|2020-03-10 00:35:00|161107.8|160450.6|161059.2|160418.2|161153.7|160528.6|160991.9|160373.5|249
1583800800000|2020-03-10 00:40:00|161051.4|160409.7|161117|160461.4|161154.9|160511.1|160957|160345.9|290
1583801100000|2020-03-10 00:45:00|161122.8|160440.6|161043.4|160463.5|161154.3|160525|160965.9|160392.4|236
1583801400000|2020-03-10 00:50:00|161035.5|160453.9|161229.7|160529.7|161341.9|160641.9|160943.6|160418.1|208
1583801700000|2020-03-10 00:55:00|161281.7|160581.7|161167.8|160467.8|161290.2|160590.2|161133.1|160433.1|185
1583802000000|2020-03-10 01:00:00|161221.6|160521.6|160985.1|160358.8|161320.6|160620.6|160941|160300.2|391
1583802300000|2020-03-10 01:05:00|160984.4|160363.1|160665|160311.4|161031.7|160443.9|160598.4|160271.3|432
1583802600000|2020-03-10 01:10:00|160659.2|160310.8|160909|160234.8|161275.8|160575.8|160607.4|160178.9|315
1583802900000|2020-03-10 01:15:00|160908.5|160235.1|160588|159888|160941.7|160338.5|160227.8|159595.5|499
1583803200000|2020-03-10 01:20:00|160595.7|159895.7|160700.2|160000.2|160765.7|160065.7|160573.5|159873.5|77
1583803500000|2020-03-10 01:25:00|160736.3|160036.3|160543.8|160028.6|160992.1|160292.1|160543.8|159939.8|347
1583803800000|2020-03-10 01:30:00|160565.2|160010.1|160360.6|159718.5|160633.3|160096.9|160236.5|159564.9|472
1583804100000|2020-03-10 01:35:00|160362.7|159719.5|159964.5|159460.3|160368.9|159721.6|159884.5|159416.5|463
1583804400000|2020-03-10 01:40:00|159950.7|159423.4|160152.9|159452.9|160220.7|159520.7|159844.2|159144.2|217
1583804700000|2020-03-10 01:45:00|160249.9|159549.9|160227.5|159527.5|160283.7|159583.7|160093.3|159393.3|141
1583805000000|2020-03-10 01:50:00|160253|159553|160607.7|159987|160670|159996.3|160176.5|159476.5|441
1583805300000|2020-03-10 01:55:00|160603.1|159960.2|160399.6|159699.6|160687.8|160068.2|160275.9|159575.9|200
1583805600000|2020-03-10 02:00:00|160345.9|159645.9|160334.2|159634.2|160391.1|159691.1|160329|159629|70
1583805900000|2020-03-10 02:05:00|160323.5|159623.5|160325.3|159625.3|160480.5|159780.5|160308.3|159608.3|106
1583806200000|2020-03-10 02:10:00|160325.2|159625.2|160339.7|159639.7|160392.6|159692.6|160298.2|159598.2|171
1583806500000|2020-03-10 02:15:00|160344.3|159644.3|160399.3|159699.3|160427|159727|160324.7|159624.7|241
1583806800000|2020-03-10 02:20:00|160373|159673|159945.9|159505|160402.7|159702.7|159849|159308.2|388
1583807100000|2020-03-10 02:25:00|159950.1|159513.3|159929.5|159630.2|160059.6|159641.5|159897.7|159398.1|324
1583807400000|2020-03-10 02:30:00|159928.4|159625.6|159976.4|159301.2|160008.5|159686.6|159762.5|159284.3|333
1583807700000|2020-03-10 02:35:00|159980.8|159294.8|160041.6|159341.6|160060.3|159432.1|159639.4|159193.7|542
1583808000000|2020-03-10 02:40:00|160032.5|159332.5|159818.3|159292.8|160155.6|159598.7|159752.7|159270.3|590
1583808300000|2020-03-10 02:45:00|159815.4|159280|160006.2|159347.1|160061.1|159694.8|159723.1|159218.5|557
1583808600000|2020-03-10 02:50:00|159989|159376.2|159916.4|159316.3|160080.1|159438.4|159916.4|159284.4|422
1583808900000|2020-03-10 02:55:00|159951|159281.7|159914.9|159333.3|160007.9|159415.7|159899.4|159255|439
1583809200000|2020-03-10 03:00:00|159925.5|159322.7|159899.2|159661.8|159995.1|159670.6|159874.3|159314.8|388
1583809500000|2020-03-10 03:05:00|159899.9|159658|159905.6|159380.3|159980.5|159676.8|159848.9|159250.7|297
1583809800000|2020-03-10 03:10:00|159913.2|159382.3|159934.1|159402.6|159979.5|159479.3|159871.9|159269.8|404
1583810100000|2020-03-10 03:15:00|159934.4|159403.6|159972.6|159443.1|159992.5|159478.6|159907.5|159302.8|482
1583810400000|2020-03-10 03:20:00|159963.7|159398.9|159894|159465.3|160013.8|159489.5|159824|159269|366
1583810700000|2020-03-10 03:25:00|159934|159537.1|159859.6|159415.9|159959.8|159537.1|159785.2|159352.7|345
1583811000000|2020-03-10 03:30:00|159820.5|159415.8|159883.4|159389.5|159907.1|159499.3|159704|159338.4|322
1583811300000|2020-03-10 03:35:00|159891.6|159374.2|159869|159348.1|159912.2|159388.3|159858.9|159276.1|490
1583811600000|2020-03-10 03:40:00|159876.4|159333.2|159885|159342.3|159911.5|159462.1|159756|159300.4|314
1583811900000|2020-03-10 03:45:00|159884.4|159348.9|159892.3|159314.3|159916.8|159468|159756|159301.6|545
1583812200000|2020-03-10 03:50:00|159889|159310.8|159642.2|159278.8|159919|159409.6|159591.9|159204.9|529
1583812500000|2020-03-10 03:55:00|159643.9|159275.8|159609|159471|159883.8|159471|159564|159172.8|485
1583812800000|2020-03-10 04:00:00|159569.7|159286.7|159832|159254.8|159887.7|159371.7|159569.7|159223.9|439
1583813100000|2020-03-10 04:05:00|159724.3|159317.2|159543|159403|159917.3|159406|159543|159232.1|295
1583813400000|2020-03-10 04:10:00|159614.4|159302.7|159791.5|159340.8|159936.7|159420.8|159614.4|159231.1|319
1583813700000|2020-03-10 04:15:00|159816|159342.8|159813.6|159311.8|159913|159389.6|159747|159240.9|232
1583814000000|2020-03-10 04:20:00|159816.4|159312.8|159786.2|159423.7|159950.4|159460.8|159660.9|159229.2|310
1583814300000|2020-03-10 04:25:00|159807.6|159436.3|159536.2|159336.7|159823.5|159530.6|159469.8|159243|370
1583814600000|2020-03-10 04:30:00|159546.5|159350.6|159695.5|159094.1|159798.7|159379.2|159382.9|159002.1|378
1583814900000|2020-03-10 04:35:00|159703.7|159124.3|159529.4|158969.4|159758.8|159201.3|159301.2|158931.2|840
1583815200000|2020-03-10 04:40:00|159614.6|158989.3|159382.5|159023.5|159680.9|159074.9|159344.2|158909.8|857
1583815500000|2020-03-10 04:45:00|159418.5|159060.3|159142.3|158935.9|159606.5|159062.5|159102.1|158806.8|488
1583815800000|2020-03-10 04:50:00|159144.1|158934.5|159144.1|158982.3|159613.7|158997|159097.1|158837.6|344
1583816100000|2020-03-10 04:55:00|159130.5|158968|159670.1|159013.4|159718.9|159054.5|159099.1|158837.2|531
1583816400000|2020-03-10 05:00:00|159631.1|158978.2|159250.4|158945.2|159674.6|159084|159161|158881|849
1583816700000|2020-03-10 05:05:00|159312.2|158931.7|159427.3|159057.5|159495.9|159180|159131.4|158931.2|436
1583817000000|2020-03-10 05:10:00|159417.5|159052.7|159147.9|158917.3|159655.2|159114.2|159136.6|158875|449
1583817300000|2020-03-10 05:15:00|159184.1|158965.3|159184|158955.3|159219.5|158975.8|158934.7|158584.9|441
1583817600000|2020-03-10 05:20:00|159179.2|158950.5|159099.6|158642.5|159203.2|158986.4|159005.9|158586.5|360
1583817900000|2020-03-10 05:25:00|159128.6|158646.1|159052.4|158683|159203.4|158830|158960.5|158572.2|566
1583818200000|2020-03-10 05:30:00|159052.2|158641|158724.5|158540.1|159147|158705.3|158685.1|158462.5|444
1583818500000|2020-03-10 05:35:00|158733.6|158535.8|158680.7|158177.1|158789|158585|158482.1|158026.9|543
1583818800000|2020-03-10 05:40:00|158678.5|158169.5|158570|158258.7|158782.3|158355.3|158323|158043.6|441
1583819100000|2020-03-10 05:45:00|158566.6|158267.8|158653|158278.7|158889.5|158374.5|158546.4|158191|465
1583819400000|2020-03-10 05:50:00|158674|158243.1|158993.2|158619|159021.4|158694.7|158599.1|158237.4|379
1583819700000|2020-03-10 05:55:00|158981.1|158620.9|158995|158513.3|159028.8|158727.1|158848.2|158509.3|753
1583820000000|2020-03-10 06:00:00|158948.8|158549.9|158956|158659.7|159042|158812.4|158922|158511.9|392
1583820300000|2020-03-10 06:05:00|158969.6|158712.5|159448.6|159227.1|159558.7|159229.5|158932.9|158685.5|485
1583820600000|2020-03-10 06:10:00|159438.5|159216|159513.1|159045.3|159604|159319.6|159323.9|158885.2|578
1583820900000|2020-03-10 06:15:00|159477.4|159040|159431.9|158921|159558.3|159077.6|159323|158867.1|404
1583821200000|2020-03-10 06:20:00|159432|158927.4|159404.2|158945.4|159461.9|159083|159186|158909.1|266
1583821500000|2020-03-10 06:25:00|159404.9|158946.2|159087.6|158776.2|159405.5|158986.9|158955|158601.3|465
1583821800000|2020-03-10 06:30:00|159095.7|158692.8|158702.7|158507.7|159096.7|158748.9|158702.6|158466.1|471
1583822100000|2020-03-10 06:35:00|158702.6|158507.3|158863.1|158658.8|158882.4|158666|158702.5|158485.8|360
1583822400000|2020-03-10 06:40:00|158864.6|158661.5|158864.7|158646.7|158890.2|158673.7|158839.4|158611.1|291
1583822700000|2020-03-10 06:45:00|158863.4|158648.1|158863.9|158654.5|158875.1|158676|158831.5|158633.8|211
1583823000000|2020-03-10 06:50:00|158845.4|158658.4|158846.4|158641.6|158876.7|158667|158814.4|158611.4|219
1583823300000|2020-03-10 06:55:00|158811.3|158577.4|159139.7|158854.7|159428.2|158927.5|158789|158556|445
1583823600000|2020-03-10 07:00:00|159182|158862.2|159022.2|158844.6|159182|158941|159007.4|158746.2|540
1583823900000|2020-03-10 07:05:00|159017.4|158843.8|159157|158915.2|159387.1|159145.6|159017.4|158837.6|590
1583824200000|2020-03-10 07:10:00|159159.9|158917.9|159194.1|159057.7|159259.5|159063.7|159118.6|158858.5|664
1583824500000|2020-03-10 07:15:00|159217.9|159042.9|159347.1|159200.6|159409.3|159226.1|159183.6|159033.1|519
1583824800000|2020-03-10 07:20:00|159347.9|159200.9|159367.8|159185.5|159404.5|159226|159268.1|159108.5|695
1583825100000|2020-03-10 07:25:00|159397.8|159166.3|159492.3|159225.6|159546.9|159311.3|159329.3|159100.4|629
1583825400000|2020-03-10 07:30:00|159517.1|159219.6|159548.4|159363.9|159600.7|159420.6|159335.2|159161.4|531
1583825700000|2020-03-10 07:35:00|159550.6|159392.6|159566.3|159385.4|159862.1|159731.8|159472.2|159310.1|665
1583826000000|2020-03-10 07:40:00|159563.6|159402.2|159639.7|159509.7|159680.1|159542.4|159555.3|159367.1|509
1583826300000|2020-03-10 07:45:00|159645.7|159515.7|159834.9|159680.2|159905|159745.2|159640.4|159508.9|566
1583826600000|2020-03-10 07:50:00|159830.3|159688.1|160155.5|159982.8|160299.6|160121.8|159816.3|159651.8|635
1583826900000|2020-03-10 07:55:00|160152.4|159989.6|160268.1|160132.2|160491.4|160294.7|159961.2|159804.1|687
1583827200000|2020-03-10 08:00:00|160256.2|160126.2|160008.1|159792.2|160285.2|160141.5|159957.7|159693.7|735
1583827500000|2020-03-10 08:05:00|159998.9|159802.6|159688.5|159554.8|160004.8|159808.2|159465|159291.7|693
1583827800000|2020-03-10 08:10:00|159692.7|159561.6|159703.9|159544.4|159834.1|159664.8|159589.5|159444.6|630
1583828100000|2020-03-10 08:15:00|159769.2|159549.1|159776.3|159556.4|159927|159800|159660.9|159513.1|656
1583828400000|2020-03-10 08:20:00|159790.6|159547.1|159607.5|159247.3|159892.2|159656.2|159204.6|158960.4|721
1583828700000|2020-03-10 08:25:00|159587.2|159259.4|159139.4|159004.4|159624|159436.6|159109.1|158808.2|682
1583829000000|2020-03-10 08:30:00|159135.3|158983.2|159251.1|159121.1|159251.1|159121.1|159045.5|158905.1|586
1583829300000|2020-03-10 08:35:00|159262.5|159106.4|159217.2|159087.1|159422.5|159272.5|159138.6|158985.4|762
1583829600000|2020-03-10 08:40:00|159225.1|159095.1|158942.1|158662.1|159544.5|159412.6|158895.9|158643.7|877
1583829900000|2020-03-10 08:45:00|158917|158668.5|158988.8|158811.9|159393.1|159151.8|158813.6|158613.4|957
1583830200000|2020-03-10 08:50:00|158981.2|158782.1|158858.2|158657.4|159085|158893.3|158806.1|158599|879
1583830500000|2020-03-10 08:55:00|158870.8|158667.5|158647.5|158486.3|158937.8|158803.3|158630.7|158485.4|777
1583830800000|2020-03-10 09:00:00|158652.2|158484.7|158696.2|158544|158768|158632|158623.4|158482|932
1583831100000|2020-03-10 09:05:00|158696.8|158543.2|158665.2|158494.3|158710.2|158567.1|158567.1|158338.1|826
1583831400000|2020-03-10 09:10:00|158657.2|158514.8|159037.2|158850.2|159064.5|158885.8|158657.2|158514.8|740
1583831700000|2020-03-10 09:15:00|159036.3|158859.1|158818.1|158688.1|159056.4|158869.4|158777.8|158646.5|613
1583832000000|2020-03-10 09:20:00|158818|158688|158493.8|158363.8|158819.7|158716.9|158493.8|158351.5|666
1583832300000|2020-03-10 09:25:00|158495.3|158365.3|158720.4|158556.1|158822.7|158614.8|158465.1|158335.1|628
1583832600000|2020-03-10 09:30:00|158721.6|158553|158542.9|158411.3|158770.6|158595.7|158472.6|158298.7|753
1583832900000|2020-03-10 09:35:00|158550.7|158411.9|158478.4|158348.4|158560.1|158430.1|158473.9|158335|610
1583833200000|2020-03-10 09:40:00|158473.4|158343.4|158420.4|158290.4|158516.6|158386.6|158313.2|158183.2|570
1583833500000|2020-03-10 09:45:00|158423.1|158293.1|158496|158360|158765.1|158604.6|158283.4|158131.9|662
1583833800000|2020-03-10 09:50:00|158502.8|158351.5|158877.6|158682.5|158944.7|158814.7|158500.7|158346.1|610
1583834100000|2020-03-10 09:55:00|158865.9|158691|158418.4|158186.7|158876.1|158694|158312.3|158154.4|622
1583834400000|2020-03-10 10:00:00|158434.6|158176.1|158293.1|158143.7|158445.3|158251.2|158192|158052.6|624
1583834700000|2020-03-10 10:05:00|158294.5|158155.4|158379.9|158249.9|158382|158252|158192.4|158062.4|581
1583835000000|2020-03-10 10:10:00|158379.3|158249.3|158331.4|158201.4|158507.7|158365.8|158235.8|158105.8|634
1583835300000|2020-03-10 10:15:00|158325.7|158195.7|158479.1|158349.1|158595.7|158433.5|158325.7|158195.7|543
1583835600000|2020-03-10 10:20:00|158469.4|158339.4|158479.6|158349.6|158481.1|158351.1|158383.9|158244.4|497
1583835900000|2020-03-10 10:25:00|158480.1|158350.1|158326.8|158236.8|158489.5|158373.2|158318.1|158210.1|436
1583836200000|2020-03-10 10:30:00|158327.8|158237.8|158388.5|158223.6|158413.2|158246.2|158195.4|158065.4|548
1583836500000|2020-03-10 10:35:00|158385.5|158225.1|158537.6|158378.9|158791.1|158593.1|158298.8|158168.8|596
1583836800000|2020-03-10 10:40:00|158529.2|158389.1|158321.6|158174.1|158537.9|158389.1|158315.3|158171.3|584
1583837100000|2020-03-10 10:45:00|158325|158176.6|158127.5|157981.5|158327.9|158182.8|158025.2|157840.6|618
1583837400000|2020-03-10 10:50:00|158127.4|157979.6|158077|157946.7|158130|157981.2|157645.3|157443.8|674
1583837700000|2020-03-10 10:55:00|158076.9|157946.9|158289.3|158107.1|158380.8|158168.7|158043.3|157913.3|716
1583838000000|2020-03-10 11:00:00|158283.5|158101.4|158009.9|157879.9|158367.6|158190|158002.4|157872.4|596
1583838300000|2020-03-10 11:05:00|158009.2|157879.2|158358.7|158228.7|158386.9|158256.9|158009.2|157879.2|584
1583838600000|2020-03-10 11:10:00|158361.1|158231.1|158369.9|158226|158391.7|158261.7|158248.3|158053.7|626
1583838900000|2020-03-10 11:15:00|158372.8|158236.6|158231.2|158065.5|158408.6|158278.6|158212.9|158018.8|569
1583839200000|2020-03-10 11:20:00|158232.7|158060.5|158458.3|158305.6|158518.2|158402.7|158047.1|157869|611
1583839500000|2020-03-10 11:25:00|158451.4|158305.1|158419.4|158243.5|158492.1|158343.6|158309.3|158034.9|535
1583839800000|2020-03-10 11:30:00|158414|158250.7|158478.8|158326.3|158533.7|158363.7|158161.1|157937.4|632
1583840100000|2020-03-10 11:35:00|158479.5|158333.5|158308.9|158139.2|158600.6|158461.8|158292.2|158104.5|624
1583840400000|2020-03-10 11:40:00|158301.3|158148.6|158329.6|158169.5|158372.6|158221|158282.8|158144.4|602
1583840700000|2020-03-10 11:45:00|158332.2|158165.8|158299.7|158169.7|158354.5|158212.2|158265.5|158113|501
1583841000000|2020-03-10 11:50:00|158299.9|158169.9|158490.2|158360.2|158540.5|158360.4|158173.4|157956.7|718
1583841300000|2020-03-10 11:55:00|158489.3|158359.3|158633|158449.4|158658.6|158463.2|158381.8|158252.9|605
1583841600000|2020-03-10 12:00:00|158635.3|158447.3|158580.7|158432.1|158661.1|158455.3|158527.4|158393.3|596
1583841900000|2020-03-10 12:05:00|158580.1|158431.3|158964.7|158793.5|159227.3|158841.5|158519.7|158389.7|741
1583842200000|2020-03-10 12:10:00|158969.4|158799.3|158762.7|158632.7|159230.9|159018.2|158712|158509|725
1583842500000|2020-03-10 12:15:00|158762.3|158632.1|159164.2|159008|159239.4|159077.8|158753.2|158623.2|741
1583842800000|2020-03-10 12:20:00|159160|159009.6|158990.2|158860.2|159196.5|159049.7|158904.8|158754|755
1583843100000|2020-03-10 12:25:00|158990.1|158860.1|158997.7|158867.7|159159.2|159017.1|158911.8|158708.8|665
1583843400000|2020-03-10 12:30:00|158998.7|158868.7|159071.5|158868.7|159159|159029|158930.9|158729|695
1583843700000|2020-03-10 12:35:00|159070.3|158870.9|159291.1|159085|159334.2|159204.2|159018.1|158870.9|687
1583844000000|2020-03-10 12:40:00|159285.6|159088.6|159293.3|159068.4|159313.4|159168.9|158990|158807.3|757
1583844300000|2020-03-10 12:45:00|159289.3|159062.8|159409.8|159279.8|159481.2|159351.2|159263|159021.8|765
1583844600000|2020-03-10 12:50:00|159408.5|159278.5|158967.1|158830.6|159449|159286.7|158961.2|158812.3|757
1583844900000|2020-03-10 12:55:00|158961.2|158778.4|159252.2|159013.4|159269.3|159043|158751.7|158505|781
1583845200000|2020-03-10 13:00:00|159247|159022.2|159428.7|159298.7|159515.7|159385.7|159178.8|158952.9|765
1583845500000|2020-03-10 13:05:00|159424.7|159294.7|159467.4|159337.4|159505.2|159375.2|159372|159246.6|715
1583845800000|2020-03-10 13:10:00|159483.2|159353.2|159505.1|159375.1|159509.5|159379.5|159428.4|159278.5|747
1583846100000|2020-03-10 13:15:00|159504.5|159374.5|159758.2|159628.2|159811.1|159711.3|159483.1|159369.6|765
1583846400000|2020-03-10 13:20:00|159758.3|159628.3|159546.5|159416.5|159762.5|159644.7|159450.8|159350.6|779
1583846700000|2020-03-10 13:25:00|159546.8|159416.8|159668.3|159459.2|159894.8|159764.8|159515.5|159385.5|719
1583847000000|2020-03-10 13:30:00|159655.1|159445.7|159376.3|159133.4|159856.6|159556.3|159224.8|159059.9|801
1583847300000|2020-03-10 13:35:00|159378.1|159135.1|159572.1|159420.2|159667.7|159520.1|159336.7|159130.9|698
1583847600000|2020-03-10 13:40:00|159569.3|159418.9|159807.6|159677.6|159884|159754|159552.5|159407.7|739
1583847900000|2020-03-10 13:45:00|159806.8|159676.8|159712.9|159582.9|159859.4|159729.4|159618.3|159512.7|726
1583848200000|2020-03-10 13:50:00|159712.3|159582.3|159357.5|159208.7|159733.9|159618.1|159355.1|159202.4|686
1583848500000|2020-03-10 13:55:00|159361.4|159211.8|159468.9|159317.8|159506.2|159346|158990.7|158811.7|748
1583848800000|2020-03-10 14:00:00|159484.1|159333.6|159604.5|159453.1|159685.7|159523.6|159458.7|159307.6|762
1583849100000|2020-03-10 14:05:00|159605.6|159443.8|159492.8|159402.8|159661.7|159555.5|159492.8|159381.1|788
1583849400000|2020-03-10 14:10:00|159488.4|159398.4|159605.8|159475.8|159664.4|159553|159449|159304.4|789
1583849700000|2020-03-10 14:15:00|159607.5|159477.5|159587.9|159453.4|159610.9|159480.9|159506.6|159397.7|744
1583850000000|2020-03-10 14:20:00|159587.6|159450.5|159647.6|159517.6|159693.1|159583|159522.9|159371.2|795
1583850300000|2020-03-10 14:25:00|159627.9|159537.9|160057.5|159967.5|160064|159974|159610.7|159498.8|762
1583850600000|2020-03-10 14:30:00|160057.9|159967.9|160272.2|160142.2|160292.9|160166.6|160039.1|159949.1|802
1583850900000|2020-03-10 14:35:00|160269.5|160139.5|160192.6|160062.6|160278.1|160160.9|160069.1|159952|778
1583851200000|2020-03-10 14:40:00|160191.4|160061.4|160346.4|160216.4|160422.2|160332.2|160182.2|160054.4|747
1583851500000|2020-03-10 14:45:00|160344.9|160214.9|160264.4|160174.4|160356.6|160226.6|160166|160035.2|778
1583851800000|2020-03-10 14:50:00|160264|160174|160817.6|160687.6|160905.5|160793.3|160263.4|160137.5|829
1583852100000|2020-03-10 14:55:00|160823.7|160693.7|160718.4|160588.4|160823.7|160697.6|160479.6|160383.3|822
1583852400000|2020-03-10 15:00:00|160716.7|160583.7|160519.7|160267.1|160939.6|160809.6|160382|160159.3|820
1583852700000|2020-03-10 15:05:00|160531.1|160260.7|160148.2|160018.2|160650|160457.2|160107.3|159981.7|779
1583853000000|2020-03-10 15:10:00|160146.7|160016.7|160656.3|160428.3|160864.7|160643.9|160126.5|159996.5|792
1583853300000|2020-03-10 15:15:00|160664.9|160427.5|160718.3|160582.9|160747.7|160590.9|160567|160390.2|840
1583853600000|2020-03-10 15:20:00|160720.4|160575.3|160840.9|160710.9|160849.8|160733.6|160673.4|160558.8|769
1583853900000|2020-03-10 15:25:00|160841|160711|160834.4|160587.5|161095.4|160965.4|160621.2|160269.4|770
1583854200000|2020-03-10 15:30:00|160838.7|160593.3|160794.9|160651.4|160952.3|160764.9|160784.4|160577.9|755
1583854500000|2020-03-10 15:35:00|160791.5|160650.7|160947.8|160817.8|161021.8|160896.5|160655.1|160555.3|747
1583854800000|2020-03-10 15:40:00|160947.7|160817.7|160540.3|160410.3|160962.6|160832.6|160437.5|160293.6|778
1583855100000|2020-03-10 15:45:00|160540.5|160410.5|160466.2|160289.5|160545.2|160415.2|160286.3|160156.3|751
1583855400000|2020-03-10 15:50:00|160465.8|160289.4|160522|160432|160736.1|160555.2|160448.3|160282|761
1583855700000|2020-03-10 15:55:00|160521.1|160431.1|161147.8|161017.8|161149.3|161046.1|160489.6|160381.9|758
1583856000000|2020-03-10 16:00:00|161130.3|161040.3|160914|160784|161130.3|161040.3|160889.2|160757|796
1583856300000|2020-03-10 16:05:00|160923.2|160793.2|160387.6|160197.4|160978.5|160848.5|160373.5|160127.8|805
1583856600000|2020-03-10 16:10:00|160400.9|160188|160461.9|160231.4|160480.5|160255.9|159956.1|159821.9|795
1583856900000|2020-03-10 16:15:00|160434.8|160236.5|160114.3|159892.6|160474.2|160275.9|160102.6|159851.8|753
1583857200000|2020-03-10 16:20:00|160109|159879.3|160577.4|160288.4|160656.2|160517.3|160101|159871.5|739
1583857500000|2020-03-10 16:25:00|160585.5|160269.2|160695.2|160531.1|160750.3|160610.8|160438.1|160268.6|744
1583857800000|2020-03-10 16:30:00|160690.7|160546.6|160990.9|160860.9|161028.8|160880.4|160690.7|160523|653
1583858100000|2020-03-10 16:35:00|160984.3|160854.3|160481.9|160351.9|161022.3|160924.7|160423.3|160273.1|728
1583858400000|2020-03-10 16:40:00|160499.7|160341.1|160555.7|160356.8|160831.1|160579.5|160481.7|160337.6|687
1583858700000|2020-03-10 16:45:00|160544.9|160365.5|160598.7|160351.5|160647.3|160479.3|160401|160279.2|693
1583859000000|2020-03-10 16:50:00|160606.7|160349.9|160450.1|160311.8|160638.2|160446.5|160444.9|160290.4|827
1583859300000|2020-03-10 16:55:00|160458.7|160321.9|160582.4|160424.2|160598|160424.2|160300.4|160085.5|729
1583859600000|2020-03-10 17:00:00|160562.5|160418|160227.8|160004.7|160864.8|160555.6|160142.4|159916.4|729
1583859900000|2020-03-10 17:05:00|160232.2|159982.4|160087|159871.5|160502|160131.8|160032|159793.2|683
1583860200000|2020-03-10 17:10:00|160114.4|159871.8|160263.3|160080.6|160302.6|160119|160083|159840|654
1583860500000|2020-03-10 17:15:00|160267.1|160078.9|160174.3|159915.4|160281.1|160087.9|160043.1|159825.1|814
1583860800000|2020-03-10 17:20:00|160181.4|159914.7|160006.3|159816.1|160216.5|159969.2|159943.6|159758.7|813
1583861100000|2020-03-10 17:25:00|160007.4|159822|159678|159547.9|160010.7|159833.6|159627.2|159400.2|629
1583861400000|2020-03-10 17:30:00|159665.8|159535.8|159610.9|159440.3|159719.6|159577.8|159521.4|159363.8|694
1583861700000|2020-03-10 17:35:00|159610.5|159441.3|159447.8|159294.3|159639|159484|159304.2|159132|657
1583862000000|2020-03-10 17:40:00|159422.9|159292.9|159380.9|159248.7|159448.2|159309.8|159298.9|159125|664
1583862300000|2020-03-10 17:45:00|159381.3|159245.7|159535.1|159322.4|159547|159331.7|159247.6|159117.5|639
1583862600000|2020-03-10 17:50:00|159561|159325.1|159538.8|159372|159590.5|159450.9|159429.7|159266.4|605
1583862900000|2020-03-10 17:55:00|159526.2|159396.2|159628.8|159492|159646.4|159513.7|159523.9|159341.5|608
1583863200000|2020-03-10 18:00:00|159626.6|159490.5|159971|159771.9|160027.3|159852.6|159618.5|159490.5|535
1583863500000|2020-03-10 18:05:00|159985.8|159774.8|159811.7|159592.4|160067.4|159904.8|159755.1|159520.1|588
1583863800000|2020-03-10 18:10:00|159814.6|159555.8|160048.1|159726.7|160065.5|159745.4|159814.6|159514.3|500
1583864100000|2020-03-10 18:15:00|160044|159743.8|159999.6|159747.3|160071.1|159837.7|159914|159701.6|457
1583864400000|2020-03-10 18:20:00|160005.7|159743.5|159954.7|159684.4|160034.9|159831.7|159919|159659.9|508
1583864700000|2020-03-10 18:25:00|159953.7|159685.5|160036.6|159608.6|160385.8|160100.5|159945.1|159603.4|653
1583865000000|2020-03-10 18:30:00|160029.7|159616.1|159618.5|159379.2|160057.5|159809.7|159604.7|159350.3|417
1583865300000|2020-03-10 18:35:00|159624.1|159393.4|159809|159421.4|159912.7|159625.3|159563|159261.5|649
1583865600000|2020-03-10 18:40:00|159805.8|159423.7|159650.6|159288.7|159850.5|159445.7|159579.9|159264.7|683
1583865900000|2020-03-10 18:45:00|159650.2|159285|159341.7|159083.7|159850.1|159557|159259.1|159073.8|759
1583866200000|2020-03-10 18:50:00|159340.1|159083.5|159744.9|159364.8|159860.4|159390.8|159255.1|159078.3|525
1583866500000|2020-03-10 18:55:00|159761.2|159361.6|159765.1|159441.9|159792.1|159467.1|159614.7|159303.3|510
1583866800000|2020-03-10 19:00:00|159769|159443.1|159401.3|159140.4|159790.3|159479.9|159317.8|159028.2|568
1583867100000|2020-03-10 19:05:00|159396.1|159135.5|159148.9|159010.9|159462.9|159169.8|159133.7|158960.9|653
1583867400000|2020-03-10 19:10:00|159146.9|159011.3|159128.1|158905.8|159204.4|159014.9|159085|158854.9|655
1583867700000|2020-03-10 19:15:00|159129|158904.7|158836.7|158523.1|159284.8|158951.5|158733.8|158500|715
1583868000000|2020-03-10 19:20:00|158838.1|158520|158712.4|158466.1|158851.5|158577.3|158692|158453.5|571
1583868300000|2020-03-10 19:25:00|158710.9|158465.8|158979.1|158748.7|159004.5|158809.1|158697.4|158452.4|607
1583868600000|2020-03-10 19:30:00|158968.1|158766.5|159173.6|158830.7|159403.8|159036.7|158957.2|158692.2|563
1583868900000|2020-03-10 19:35:00|159171.7|158846.3|159173.3|158946.4|159247|158988.9|159110.1|158814.8|468
1583869200000|2020-03-10 19:40:00|159177.8|158948.8|159490.5|159121.6|159505.5|159202.1|159095.4|158901.7|557
1583869500000|2020-03-10 19:45:00|159495.8|159116.7|159433.8|159235.3|159533.5|159282.8|159433|159114.7|413
1583869800000|2020-03-10 19:50:00|159434.2|159240.7|159274.5|158873.6|159506.6|159324.1|159124.1|158863.5|437
1583870100000|2020-03-10 19:55:00|159288.5|158882.6|159496.1|159247.7|159585.7|159384.3|159262.2|158882.6|611
1583870400000|2020-03-10 20:00:00|159487.1|159259|159437.3|159306.5|159537.2|159351.7|159437|159222|375
1583870700000|2020-03-10 20:05:00|159436.9|159305.8|159453.1|159270.6|159510.1|159305.8|159420.6|159200.6|266
1583871000000|2020-03-10 20:10:00|159453.5|159268.7|159452.7|159294.1|159517|159331.8|159430.4|159243.1|307
1583871300000|2020-03-10 20:15:00|159452.4|159292.9|159479.4|159283.9|159539.7|159347.6|159435.6|159224.6|260
1583871600000|2020-03-10 20:20:00|159487.6|159280.6|159540.5|159390.9|159551|159396.8|159449|159243.8|331
1583871900000|2020-03-10 20:25:00|159537.1|159392.2|159528.2|159386.8|159560.6|159401.8|159522.1|159370.3|208
1583872200000|2020-03-10 20:30:00|159536.2|159406.2|159450.7|159250.4|159551|159420|159434.2|159231.3|380
1583872500000|2020-03-10 20:35:00|159449.8|159251.3|159498|159277.9|159516.2|159320.1|159418.4|159230.3|678
1583872800000|2020-03-10 20:40:00|159502.9|159266|159618.4|159320|159639.3|159378.4|159478.1|159232.6|748
1583873100000|2020-03-10 20:45:00|159619.8|159309|159636.6|159268|159657.5|159322.9|159609.2|159216.4|854
1583873400000|2020-03-10 20:50:00|159640|159270.8|159572.6|159280.1|159664.1|159331.5|159543.5|159219.2|823
1583873700000|2020-03-10 20:55:00|159574.3|159269.1|159558.7|159318.2|159724|159319.4|159552|159138.9|266
1583874000000|2020-03-10 21:00:00|159558.4|159318.8|159618.4|159219.6|159634|159371.5|159501.5|159210.8|44
1583874300000|2020-03-10 21:05:00|159537.4|159218.9|159701.7|159140.1|159729.5|159245|159447|159114.1|154
1583874600000|2020-03-10 21:10:00|159666.9|159171.5|159617|159221.8|159724.6|159318|159480|159108|260
1583874900000|2020-03-10 21:15:00|159603.7|159230.7|159615|159209|159727.4|159310|159528.7|159126.6|233
1583875200000|2020-03-10 21:20:00|159734.7|159109.1|159625.3|159225.9|159749.7|159291.4|159541.3|159096.6|213
1583875500000|2020-03-10 21:25:00|159650.5|159200.5|159669.2|159187.4|159790.9|159327|159586.7|159088.9|189
1583875800000|2020-03-10 21:30:00|159669|159148.2|159853.2|159370.4|159860.8|159414.6|159620.6|159123|273
1583876100000|2020-03-10 21:35:00|159868.8|159361.4|159799.7|159401.1|159938.1|159492|159746.3|159273.9|160
1583876400000|2020-03-10 21:40:00|159751.4|159396.2|159854.5|159381.8|159993.1|159454.1|159751.4|159284.4|213
1583876700000|2020-03-10 21:45:00|159864.9|159384.8|159897|159493|160042.5|159628|159771.1|159330.1|290
1583877000000|2020-03-10 21:50:00|159866.2|159580.1|159834.2|159588.2|159964.3|159613|159801.8|159485.3|232
1583877300000|2020-03-10 21:55:00|159858.4|159559.6|160184.4|159484.4|160304.5|159604.5|159731|159419.5|331
1583877600000|2020-03-10 22:00:00|160171|159471|160159.8|159482.9|160217.9|159528|159746.7|159330.7|422
1583877900000|2020-03-10 22:05:00|160157.2|159488|160148.6|159767.2|160261.9|159794.5|160082.9|159450.3|436
1583878200000|2020-03-10 22:10:00|160163.7|159742|160178|159501|160233.9|159781.6|160075.5|159453.9|311
1583878500000|2020-03-10 22:15:00|160177.1|159477.1|160141|159518.3|160239.3|159562.5|160126.6|159474.8|270
1583878800000|2020-03-10 22:20:00|160174.6|159544.6|160172.1|159587|160222|159624.9|160129.9|159498.4|351
1583879100000|2020-03-10 22:25:00|160169.5|159586.4|160123.6|159595.8|160213|159616.5|160115.5|159541.3|284
1583879400000|2020-03-10 22:30:00|160126.2|159597.6|160176.7|159594|160214.1|159633|160116.4|159524.8|277
1583879700000|2020-03-10 22:35:00|160176.6|159591.4|160191.7|159623.2|160198.3|159661.3|160118.5|159521.3|284
1583880000000|2020-03-10 22:40:00|160178.2|159610|160138.9|159617.5|160197.7|159656.6|160114|159536.9|399
1583880300000|2020-03-10 22:45:00|160139|159615.4|160158.4|159586.3|160190.5|159644.3|160116.9|159562.2|287
1583880600000|2020-03-10 22:50:00|160155.4|159586.2|160137.1|159616.7|160171.8|159635.8|160120.7|159548.7|308
1583880900000|2020-03-10 22:55:00|160137.2|159616.6|159662.1|159284.6|160175|159658.6|159648.1|159197|424
1583881200000|2020-03-10 23:00:00|159653.6|159282.9|159627.1|159304|160089.6|159409.6|159613.2|159178.3|443
1583881500000|2020-03-10 23:05:00|159657.6|159273.5|159603.8|159247|159657.6|159309.7|159534.7|159196.6|184
1583881800000|2020-03-10 23:10:00|159609.2|159231.9|159624.5|159261.6|159634.8|159324|159541.3|159204.4|274
1583882100000|2020-03-10 23:15:00|159626|159261.3|159608.4|159231.8|159640.2|159293.7|159546|159199.1|226
1583882400000|2020-03-10 23:20:00|159640.9|159191.5|159602.2|159237.5|159643.7|159294.2|159549.1|159186.1|205
1583882700000|2020-03-10 23:25:00|159602.5|159237.6|159601|159238.9|159622.1|159329|159492|159199.9|197
1583883000000|2020-03-10 23:30:00|159601.5|159239.4|159589.9|159301.7|159633|159347.3|159523.3|159212.4|194
1583883300000|2020-03-10 23:35:00|159552|159405|159589.2|159275.2|159633.4|159405|159531|159212.3|190
1583883600000|2020-03-10 23:40:00|159596.1|159265.2|159625.5|159321.9|159650|159354.2|159511.9|159221.9|333
1583883900000|2020-03-10 23:45:00|159625.1|159321.1|159624.5|159257.3|159637.1|159323.2|159562.5|159218.6|340
1583884200000|2020-03-10 23:50:00|159624.7|159257.8|159605|159265.3|159630.7|159309.8|159587.9|159213.2|348
1583884500000|2020-03-10 23:55:00|159607.2|159267.6|159890.2|159365.5|160068.7|159584.7|159595.3|159232.8|410
1583884800000|2020-03-11 00:00:00|159914.7|159304.7|159864.4|159327.2|160208.3|159624.4|159798.8|159223.9|448
1583885100000|2020-03-11 00:05:00|159863.7|159334.3|159925.1|159439.7|160203.4|159547.5|159862.4|159295.5|428
1583885400000|2020-03-11 00:10:00|159920|159439.4|159798.8|159184.3|160206.1|159506.1|159701.9|159118.2|394
1583885700000|2020-03-11 00:15:00|159818.1|159191.6|159943.8|159267.5|160082.4|159382.4|159680.9|159105.7|416
1583886000000|2020-03-11 00:20:00|159937.7|159275.6|159871.7|159276|160007.1|159367.1|159814|159244.5|268
1583886300000|2020-03-11 00:25:00|159900.4|159277.9|159855|159262.6|159962.3|159344.6|159848.4|159236|256
1583886600000|2020-03-11 00:30:00|159866.8|159267.9|160153.3|159453.3|160326.3|159992.9|159858.6|159217.1|309
1583886900000|2020-03-11 00:35:00|160188.7|159488.7|160380.7|159680.7|160389.4|159689.4|160058.3|159358.3|328
1583887200000|2020-03-11 00:40:00|160446.2|159746.2|160321.7|159690.5|160446.2|159746.2|160261.8|159561.8|421
1583887500000|2020-03-11 00:45:00|160317.5|159617.5|160435.8|159735.8|160484.7|159784.7|160278.9|159578.9|302
1583887800000|2020-03-11 00:50:00|160449|159749|160442.2|159742.2|160513.6|159813.6|160330.8|159630.8|305
1583888100000|2020-03-11 00:55:00|160432.7|159732.7|160437.7|159737.7|160486.2|159786.2|160355.3|159655.3|297
1583888400000|2020-03-11 01:00:00|160442.1|159742.1|160385.4|159685.4|160488.7|159788.7|160328.7|159628.7|554
1583888700000|2020-03-11 01:05:00|160370.8|159670.8|160313.2|159613.2|160499.6|159799.6|160299.4|159599.4|418
1583889000000|2020-03-11 01:10:00|160313.7|159613.7|160228.2|159528.2|160333.6|159633.6|160110.1|159457.5|466
1583889300000|2020-03-11 01:15:00|160224.9|159524.9|160300.3|159600.3|160374.5|159674.5|160175|159475|438
1583889600000|2020-03-11 01:20:00|160297.5|159597.5|160345.2|159645.2|160394.3|159694.3|160271.4|159571.4|338
1583889900000|2020-03-11 01:25:00|160345.3|159645.3|160312.2|159612.2|160436.7|159736.7|160237.7|159548.7|383
1583890200000|2020-03-11 01:30:00|160312.1|159612.1|160290.4|159590.4|160364.3|159664.3|160258|159558|319
1583890500000|2020-03-11 01:35:00|160294.8|159594.8|160314.9|159614.9|160354.7|159654.7|160190.6|159497.4|436
1583890800000|2020-03-11 01:40:00|160316.8|159616.8|160315.7|159615.7|160359.9|159681.7|160199.5|159499.5|386
1583891100000|2020-03-11 01:45:00|160315.4|159615.4|160308.1|159608.1|160358.9|159658.9|160220.4|159576.4|300
1583891400000|2020-03-11 01:50:00|160309.3|159609.3|160292.2|159592.2|160331.5|159640.1|160217.9|159517.9|331
1583891700000|2020-03-11 01:55:00|160266.4|159566.4|160336.9|159636.9|160360.1|159660.1|160241.9|159541.9|331
1583892000000|2020-03-11 02:00:00|160337.7|159637.7|160289.7|159589.7|160347|159647|160185|159573.6|300
1583892300000|2020-03-11 02:05:00|160289.6|159589.6|160382.3|159682.3|160442.2|159742.2|160241.7|159541.7|381
1583892600000|2020-03-11 02:10:00|160393.8|159693.8|160426.3|159726.3|160462.3|159762.3|160305.5|159605.5|358
1583892900000|2020-03-11 02:15:00|160426.1|159726.1|160358|159658|160475.1|159775.1|160289.6|159589.6|337
1583893200000|2020-03-11 02:20:00|160420.6|159720.6|160283.8|159583.8|160420.6|159720.6|160158.4|159500.8|273
1583893500000|2020-03-11 02:25:00|160235.3|159535.3|160221.5|159521.5|160305.6|159636|160145.6|159488.3|414
1583893800000|2020-03-11 02:30:00|160221.4|159521.4|160215.1|159577.8|160291.5|159598.6|160195.1|159495.1|305
1583894100000|2020-03-11 02:35:00|160195.6|159566.6|160249.5|159549.5|160278.8|159578.8|160157.7|159457.7|378
1583894400000|2020-03-11 02:40:00|160246.7|159546.7|160209.2|159509.2|160275.6|159575.6|160154.8|159486.6|305
1583894700000|2020-03-11 02:45:00|160212.5|159512.5|160062.6|159362.6|160244|159544|160004.9|159359.1|347
1583895000000|2020-03-11 02:50:00|160061.2|159361.2|159939|159420.4|160069.9|159492.7|159925.8|159358.6|322
1583895300000|2020-03-11 02:55:00|159940|159421.8|159869.4|159476.8|159958.2|159522.6|159778|159398.8|371
1583895600000|2020-03-11 03:00:00|159837.9|159480.6|159920.6|159501.1|159928.7|159579.7|159749|159445|248
1583895900000|2020-03-11 03:05:00|159919.7|159467.6|159739|159535.1|159919.7|159622.5|159721|159462.2|129
1583896200000|2020-03-11 03:10:00|159912.6|159504.7|159834.5|159523.3|159921.9|159603|159743|159439.5|166
1583896500000|2020-03-11 03:15:00|159795.9|159546.6|159786|159452.8|159910.6|159624|159739|159436|231
1583896800000|2020-03-11 03:20:00|159792|159445.1|159625|159421.9|159792|159514|159615.2|159386.8|386
1583897100000|2020-03-11 03:25:00|159624.9|159425.6|159686.9|159439.8|159739.8|159464.9|159590|159371.6|340
1583897400000|2020-03-11 03:30:00|159656|159442.3|159647.9|159447.3|159724.7|159492|159599.6|159403.4|332
1583897700000|2020-03-11 03:35:00|159636.3|159458.6|159687.6|159471.8|159726.3|159498.9|159621.6|159403.1|369
1583898000000|2020-03-11 03:40:00|159683.7|159491.4|159683|159451.7|159724.1|159500.1|159626|159412|262
1583898300000|2020-03-11 03:45:00|159653.1|159446.7|159677.3|159425.8|159721.5|159463.1|159643.8|159407|238
1583898600000|2020-03-11 03:50:00|159695.4|159432.7|159700.5|159457.6|159720.3|159474.6|159616.5|159412.2|273
1583898900000|2020-03-11 03:55:00|159700.3|159459.5|159698.2|159449.1|159708.6|159466.3|159580.6|159432.5|245
1583899200000|2020-03-11 04:00:00|159697.2|159450.1|159656.5|159450.7|160312|159612|159587.8|159343.6|460
1583899500000|2020-03-11 04:05:00|159657.9|159446.8|159652.2|159454.1|159679.3|159478.7|159608.3|159378.4|276
1583899800000|2020-03-11 04:10:00|159675.5|159432.1|159662.5|159440.3|159693.1|159519.8|159593.9|159360.4|282
1583900100000|2020-03-11 04:15:00|159682.6|159401.3|159638.9|159451.2|159682.6|159501.3|159610.2|159401.3|237
1583900400000|2020-03-11 04:20:00|159640.5|159454|159635.9|159505.9|159715|159510.9|159617.1|159391|228
1583900700000|2020-03-11 04:25:00|159634.5|159504.5|159633.4|159503.4|159648.5|159510.9|159607|159471|162
1583901000000|2020-03-11 04:30:00|159632.1|159497.8|159635.6|159505.6|159645.4|159509.2|159619.4|159472.7|161
1583901300000|2020-03-11 04:35:00|159632.5|159502.5|159633|159493.3|159677.3|159514|159620.4|159412|152
1583901600000|2020-03-11 04:40:00|159634.7|159496.8|159645.8|159515.8|159694.3|159525.7|159623.7|159430.9|214
1583901900000|2020-03-11 04:45:00|159644.6|159514.6|159636.3|159506.3|159683.4|159520.8|159608.9|159442.3|200
1583902200000|2020-03-11 04:50:00|159639.8|159509.8|160415.9|159715.9|160476.5|159993.2|159612|159449.6|277
1583902500000|2020-03-11 04:55:00|160376|159676|160333|159644.1|160449.2|159878.4|160210.3|159634|467
1583902800000|2020-03-11 05:00:00|160258|159669.1|160388.5|159688.5|160613.2|160090.8|160177.5|159649.7|576
1583903100000|2020-03-11 05:05:00|160395.4|159695.4|160279.3|159667.9|160401.4|159895.7|160238.9|159584.5|476
1583903400000|2020-03-11 05:10:00|160265.4|159718.2|160234.8|160046.6|160353.2|160068|160214.2|159658.8|472
1583903700000|2020-03-11 05:15:00|160251.6|160025.7|160284|159584|160352.9|160056.7|160127.5|159485.8|674
1583904000000|2020-03-11 05:20:00|160248|159548|160213|159643.3|160349.1|159924.7|160171|159471|833
1583904300000|2020-03-11 05:25:00|160222.3|159640.2|160465.9|160292|160519.4|160297.2|160192|159618.4|389
1583904600000|2020-03-11 05:30:00|160464|160300.5|160356.5|160111.1|160549.5|160352.6|160057.3|159799.2|606
1583904900000|2020-03-11 05:35:00|160359.5|160108.7|160053.6|159550|160403.7|160132.8|160030.5|159510.8|473
1583905200000|2020-03-11 05:40:00|160047.6|159551.8|160053.2|159574.6|160102|159587|159961.9|159545.8|279
1583905500000|2020-03-11 05:45:00|160044.3|159573.4|159984.2|159580.8|160100.1|159591.1|159966.9|159563.1|277
1583905800000|2020-03-11 05:50:00|160001.9|159583.4|160140.4|159967.4|160156.7|159967.4|159923.2|159568.2|294
1583906100000|2020-03-11 05:55:00|160144.1|159956.3|160511.3|160192.3|160558.9|160227|160110.2|159938|359
1583906400000|2020-03-11 06:00:00|160503|160198.6|160353.2|160190.5|160505.9|160259|160314.6|160164.7|432
1583906700000|2020-03-11 06:05:00|160353|160179.9|160505.1|160245|160533.2|160249|160323.6|160171|368
1583907000000|2020-03-11 06:10:00|160500.4|160244.6|160378.7|160225.1|160514|160273.6|160353|160166.8|248
1583907300000|2020-03-11 06:15:00|160376.8|160219.7|160389.4|160201.1|160540.6|160340.4|160338.8|160171.4|356
1583907600000|2020-03-11 06:20:00|160393.8|160206.7|160434.5|160193.7|160434.5|160237.6|160363.6|160184|282
1583907900000|2020-03-11 06:25:00|160426.7|160198.3|160129.8|159641.6|160443.5|160200.2|160097.4|159610.7|422
1583908200000|2020-03-11 06:30:00|160155.8|159679.9|160145.1|159705.3|160169.7|159764.4|160115.4|159647.2|477
1583908500000|2020-03-11 06:35:00|160142.1|159706.1|160215.6|159990.4|160242.1|160019.6|160112.8|159688.8|513
1583908800000|2020-03-11 06:40:00|160209.7|159996.9|160170.9|159977.5|160222.8|160014.9|160071.8|159807.8|398
1583909100000|2020-03-11 06:45:00|160167.9|159978.7|160221.2|160030.5|160250.4|160080|160139.5|159959.9|357
1583909400000|2020-03-11 06:50:00|160221.6|160042.3|160238.4|160045.3|160270.7|160116.1|160219.7|160014.7|322
1583909700000|2020-03-11 06:55:00|160240|160047|160271.7|160141.7|160352.4|160188.5|160216.7|160038.1|381
1583910000000|2020-03-11 07:00:00|160290|160154.1|160147.6|159901.7|160436.8|160243.5|160007.2|159812.6|680
1583910300000|2020-03-11 07:05:00|160137.5|159906.7|160278.5|159958.9|160384.8|160184.5|160079.1|159885.1|630
1583910600000|2020-03-11 07:10:00|160268.9|159967.7|160019.4|159815.1|160292.9|160009.8|159991.2|159805.1|604
1583910900000|2020-03-11 07:15:00|160031.2|159811|160008|159805.6|160179.4|159847.7|159651.2|159429.3|654
1583911200000|2020-03-11 07:20:00|160007.9|159808.2|160230.4|160069|160249.5|160081.3|159994.7|159808.2|535
1583911500000|2020-03-11 07:25:00|160231.4|160064.4|160261.3|160021.9|160330.3|160198.1|160208.4|159988.7|562
1583911800000|2020-03-11 07:30:00|160261|160019.7|160073.4|159938.7|160289.8|160125.3|160018.7|159888.7|499
1583912100000|2020-03-11 07:35:00|160068.2|159938.2|160169.5|160039.5|160214.7|160101.6|160042.4|159918.9|470
1583912400000|2020-03-11 07:40:00|160176.6|160046.6|159960.8|159820.6|160193.8|160072.3|159928.4|159779.6|536
1583912700000|2020-03-11 07:45:00|159959.3|159816.1|159820.3|159639|159977.5|159837.1|159686.2|159508.9|655
1583913000000|2020-03-11 07:50:00|159822.6|159628.6|159773.9|159538.2|159973|159811|159754.9|159519.3|611
1583913300000|2020-03-11 07:55:00|159777.7|159529.8|159795.6|159577|159849.6|159651.1|159716.5|159505.7|622
1583913600000|2020-03-11 08:00:00|159787.9|159593.3|159874|159744|159896.1|159750.4|159664.9|159534.6|679
1583913900000|2020-03-11 08:05:00|159869|159739|159990.5|159860.5|160198.4|160045.7|159766.9|159635.1|675
1583914200000|2020-03-11 08:10:00|159993.8|159863.8|159967.4|159755.7|160067|159937|159776.8|159577.8|670
1583914500000|2020-03-11 08:15:00|159969.8|159755.5|160312.6|160102.9|160416.3|160172.4|159895.3|159713.6|597
1583914800000|2020-03-11 08:20:00|160317.5|160099.6|160495.7|160298.5|160495.7|160298.5|160112.9|159906.2|655
1583915100000|2020-03-11 08:25:00|160482.8|160288.2|160803.6|160673.6|161027.2|160897.2|160440.1|160265.7|747
1583915400000|2020-03-11 08:30:00|160803.5|160673.5|160771.1|160630.6|160991.7|160804.3|160718.4|160575.2|725
1583915700000|2020-03-11 08:35:00|160771.7|160634.6|160880.8|160719.3|160997.2|160847.6|160746.3|160611|715
1583916000000|2020-03-11 08:40:00|160884.2|160718.6|160616.5|160526.5|160894|160750.5|160616|160502.6|692
1583916300000|2020-03-11 08:45:00|160615.1|160525.1|160216.7|160086.7|160621.1|160531.1|160069.5|159823.7|622
1583916600000|2020-03-11 08:50:00|160219.5|160089.5|160502.4|160336.1|160509.4|160341.6|160212|160076.8|633
1583916900000|2020-03-11 08:55:00|160511.7|160344.1|160327.3|160197.3|160528.1|160375.2|160204.7|160033.2|714
1583917200000|2020-03-11 09:00:00|160337.1|160195.1|160386.1|160296.1|160560.2|160428.3|160329.8|160180|682
1583917500000|2020-03-11 09:05:00|160385.8|160295.8|160540.7|160406.8|160570.1|160433|160378.4|160259.3|627
1583917800000|2020-03-11 09:10:00|160543.9|160409.1|160583.1|160335.7|160620.2|160481.6|160535.1|160333.7|590
1583918100000|2020-03-11 09:15:00|160580.3|160345.3|160571.5|160401|160586.6|160422.5|160522.5|160342|568
1583918400000|2020-03-11 09:20:00|160522.8|160392.8|160725.8|160556.8|160773.1|160572.7|160522.8|160372|618
1583918700000|2020-03-11 09:25:00|160727.2|160554.5|160822.4|160504.2|160932|160739.5|160722.2|160494.1|625
1583919000000|2020-03-11 09:30:00|160803.7|160520.5|160723.2|160490.6|160863.2|160647.5|160607.7|160432|692
1583919300000|2020-03-11 09:35:00|160722.8|160492|160765.7|160635.7|160892.4|160785.1|160714.1|160489.8|642
1583919600000|2020-03-11 09:40:00|160774.1|160644.1|160652|160515.4|160786.5|160644.1|160626|160496|744
1583919900000|2020-03-11 09:45:00|160656.5|160514.5|160582.8|160452.8|160704.3|160539.5|160501.9|160389.1|692
1583920200000|2020-03-11 09:50:00|160580.2|160450.2|160757.8|160614.5|160862.4|160703.4|160558.1|160441.2|677
1583920500000|2020-03-11 09:55:00|160758.5|160613.2|160909.5|160672.9|160927.9|160703.5|160666.5|160536.5|664
1583920800000|2020-03-11 10:00:00|160909|160672.2|160970.3|160770.4|161028.9|160812.7|160832.4|160603.2|581
1583921100000|2020-03-11 10:05:00|160971.5|160768.7|160982.1|160852.1|161012.8|160855|160928.7|160754.5|585
1583921400000|2020-03-11 10:10:00|160979.5|160849.5|160974|160752.9|160995.7|160883.5|160787.8|160645.8|553
1583921700000|2020-03-11 10:15:00|160974.3|160740|160762.9|160537.8|161028.1|160867.7|160736.7|160537.8|535
1583922000000|2020-03-11 10:20:00|160757.4|160543.6|160861.7|160731.7|160964.1|160795.2|160734.6|160543.6|725
1583922300000|2020-03-11 10:25:00|160861.8|160731.8|160928.5|160798.5|161086.3|160960.3|160821.6|160676.2|603
1583922600000|2020-03-11 10:30:00|160928.8|160798.8|160750.7|160620.7|160928.8|160814.5|160738.7|160574.4|627
1583922900000|2020-03-11 10:35:00|160748.9|160618.9|160861.5|160731.5|160924.2|160733.8|160689.2|160576.5|605
1583923200000|2020-03-11 10:40:00|160868.7|160734.2|160527.6|160364.3|160884.6|160747.6|160527.6|160351.8|658
1583923500000|2020-03-11 10:45:00|160551.7|160369.6|160559.2|160429.2|160610|160442.2|160370.1|160234.2|597
1583923800000|2020-03-11 10:50:00|160561|160431|160653.9|160512.9|160657.4|160521.6|160540.9|160429|570
1583924100000|2020-03-11 10:55:00|160656.7|160511.4|160715.4|160535.2|160742|160546.4|160605.7|160429.3|619
1583924400000|2020-03-11 11:00:00|160696.8|160558.3|160433.2|160289.7|160744.2|160569.8|160425|160287|643
1583924700000|2020-03-11 11:05:00|160431|160296.3|160616.4|160486.4|160642.4|160511.1|160426.8|160288.1|566
1583925000000|2020-03-11 11:10:00|160617.1|160487.1|160569.8|160436.4|160624|160494|160435.8|160305|558
1583925300000|2020-03-11 11:15:00|160569.7|160439.7|160640.9|160507.4|160656.7|160525.7|160517.8|160358.1|607
1583925600000|2020-03-11 11:20:00|160640|160510|160635.6|160505.6|160668.7|160536.3|160627.1|160497.1|549
1583925900000|2020-03-11 11:25:00|160644.3|160514.3|160463.7|160333.7|160681|160555.8|160456.1|160312.2|618
1583926200000|2020-03-11 11:30:00|160461.1|160331.1|160431.3|160301.3|160511|160417.4|160426.9|160296.9|570
1583926500000|2020-03-11 11:35:00|160430.8|160300.8|160509.5|160370.6|160625.5|160441.1|160404.6|160280|662
1583926800000|2020-03-11 11:40:00|160500.3|160370.3|160673.3|160583.3|160726.1|160614.1|160498.8|160368.9|528
1583927100000|2020-03-11 11:45:00|160672.9|160582.9|160652.1|160521.6|160695.7|160585.6|160621.5|160491.5|501
1583927400000|2020-03-11 11:50:00|160655.9|160525.9|160716.1|160586.1|160739|160609|160643.5|160506.2|477
1583927700000|2020-03-11 11:55:00|160718.1|160588.1|160700.4|160610.4|160723.2|160623.7|160632.8|160502.8|534
1583928000000|2020-03-11 12:00:00|160700.7|160610.7|160661.7|160531.7|160790|160700|160648.8|160518.8|628
1583928300000|2020-03-11 12:05:00|160661.4|160531.4|160470.1|160340.1|160677.3|160547.3|160441.4|160333.9|651
1583928600000|2020-03-11 12:10:00|160474.8|160384.8|160596.4|160466.4|160620|160490|160474.8|160380.5|663
1583928900000|2020-03-11 12:15:00|160597.2|160467.2|160732.3|160642.3|160742.9|160652.9|160571.6|160441.6|624
1583929200000|2020-03-11 12:20:00|160729.9|160639.9|160711.9|160621.9|160951.1|160861.1|160661.3|160571.3|802
1583929500000|2020-03-11 12:25:00|160740.6|160650.6|160862.5|160197.4|160862.5|160659.9|160586.7|160197.4|661
1583929800000|2020-03-11 12:30:00|160849.8|160221.9|160803.5|160713.5|160867|160748.7|160725.6|160186.1|634
1583930100000|2020-03-11 12:35:00|160796.8|160706.8|160822.7|160732.7|160851|160761|160749.8|160659.8|700
1583930400000|2020-03-11 12:40:00|160826.4|160736.4|160881.3|160791.3|160893.5|160803.5|160826.4|160736.4|647
1583930700000|2020-03-11 12:45:00|160882|160792|161137.5|161047.5|161164.5|161074.5|160880|160790|697
1583931000000|2020-03-11 12:50:00|161139.4|161049.4|161256.1|161166.1|161522.5|161312.7|161105.4|161015.4|773
1583931300000|2020-03-11 12:55:00|161257.3|161167.3|161056.8|160966.8|161261.3|161171.3|160998.8|160908.8|724
1583931600000|2020-03-11 13:00:00|161054.9|160964.9|160736.8|160646.8|161056.7|160966.7|160698.4|160608.4|738
1583931900000|2020-03-11 13:05:00|160735.4|160645.4|160728.3|160638.3|160961.3|160871.3|160716.2|160626.2|729
1583932200000|2020-03-11 13:10:00|160729.3|160639.3|160680.3|160590.3|160792.8|160702.8|160417.3|160299.7|745
1583932500000|2020-03-11 13:15:00|160680.4|160590.4|160658.1|160568.1|160747.6|160657.6|160567.6|160477.6|620
1583932800000|2020-03-11 13:20:00|160659.1|160569.1|160508.1|160418.1|160660.5|160570.5|160463.8|160373.8|615
1583933100000|2020-03-11 13:25:00|160507.9|160417.9|160389.6|160299.6|160601.5|160511.5|160315|160225|708
1583933400000|2020-03-11 13:30:00|160386.4|160296.4|160147.7|160057.7|160502.5|160412.5|160090.1|160000.1|736
1583933700000|2020-03-11 13:35:00|160149.8|160059.8|160306|160216|160331.6|160220.1|160102.7|160012.7|799
1583934000000|2020-03-11 13:40:00|160305.6|160215.6|160545.4|160455.4|160557.2|160467.2|160304.5|160214.5|790
1583934300000|2020-03-11 13:45:00|160549.4|160459.4|160625|160535|160633.3|160543.3|160373.2|160283.2|794
1583934600000|2020-03-11 13:50:00|160625.8|160535.8|160470.2|160380.2|160637.8|160547.8|160346.7|160256.7|795
1583934900000|2020-03-11 13:55:00|160470.5|160380.5|160531.3|160441.3|160559.5|160469.5|160406|160316|786
1583935200000|2020-03-11 14:00:00|160526.6|160436.6|160554.3|160464.3|160669|160579|160464.5|160374.5|821
1583935500000|2020-03-11 14:05:00|160553.3|160463.3|160299.6|160209.6|160601.4|160511.4|160295.4|160150.1|789
1583935800000|2020-03-11 14:10:00|160300|160210|160422.2|160332.2|160436.4|160346.4|160235.2|160145.2|709
1583936100000|2020-03-11 14:15:00|160423.5|160333.5|160516.5|160426.5|160549.7|160459.7|160418|160328|714
1583936400000|2020-03-11 14:20:00|160521.8|160431.8|160617.7|160527.7|160625.3|160535.3|160516.1|160426.1|685
1583936700000|2020-03-11 14:25:00|160614.9|160524.9|160854.6|160764.6|160999.1|160909.1|160609.2|160519.2|733
1583937000000|2020-03-11 14:30:00|160861.6|160771.6|160753.2|160663.2|161044.5|160954.5|160735.4|160645.4|750
1583937300000|2020-03-11 14:35:00|160753.5|160663.5|161271.4|161181.4|161282.4|161192.4|160752.3|160662.3|735
1583937600000|2020-03-11 14:40:00|161268.7|161178.7|161293.6|161203.6|161403.9|161313.9|161117|161027|779
1583937900000|2020-03-11 14:45:00|161294.1|161204.1|161352.8|161262.8|161465.7|161375.7|161224|161134|753
1583938200000|2020-03-11 14:50:00|161352.5|161262.5|161265.2|161175.2|161378.3|161288.3|161172.1|161082.1|740
1583938500000|2020-03-11 14:55:00|161235.9|161145.9|161179.5|161089.5|161378.7|161288.7|161042|160920|765
1583938800000|2020-03-11 15:00:00|161167.3|161077.3|161265.3|161175.3|161316.5|161226.5|161155.6|161065.6|775
1583939100000|2020-03-11 15:05:00|161251.1|161161.1|161085.8|160995.8|161251.1|161161.1|160997.5|160907.5|758
1583939400000|2020-03-11 15:10:00|161085.5|160995.5|161184.6|161094.6|161286.2|161196.2|161073.2|160983.2|741
1583939700000|2020-03-11 15:15:00|161185.2|161095.2|161436.4|161346.4|161439.1|161349.1|161172.1|161082.1|738
1583940000000|2020-03-11 15:20:00|161438.7|161348.7|161511.9|161421.9|161632.7|161542.7|161400|161310|718
1583940300000|2020-03-11 15:25:00|161509.9|161419.9|161555.1|161465.1|161579.7|161489.7|161430.1|161340.1|675
1583940600000|2020-03-11 15:30:00|161542.5|161452.5|161523.2|161433.2|161564.7|161474.7|161494.4|161404.4|709
1583940900000|2020-03-11 15:35:00|161523.6|161433.6|161709.3|161619.3|161779.3|161689.3|161503.9|161413.9|731
1583941200000|2020-03-11 15:40:00|161707.9|161617.9|161520.3|161430.3|161772.1|161682.1|161433.2|161343.2|778
1583941500000|2020-03-11 15:45:00|161523.2|161433.2|161514.4|161424.4|161646.3|161505.2|161495.1|161405.1|741
1583941800000|2020-03-11 15:50:00|161514.7|161424.7|161535.5|161445.5|161558.6|161468.6|161451.5|161361.5|727
1583942100000|2020-03-11 15:55:00|161535.9|161445.9|161492.6|161402.6|161733.2|161643.2|161453.4|161363.4|793
1583942400000|2020-03-11 16:00:00|161501.6|161411.6|161872.1|161782.1|161884.7|161794.7|161491.6|161401.6|779
1583942700000|2020-03-11 16:05:00|161866.9|161776.9|161633.7|161543.7|161878.8|161788.8|161608.3|161518.3|707
1583943000000|2020-03-11 16:10:00|161632.1|161542.1|161633|161543|161707.4|161617.4|161604.8|161514.8|709
1583943300000|2020-03-11 16:15:00|161629.7|161539.7|161214.2|161124.2|161634.2|161544.2|161210.2|161120.2|664
1583943600000|2020-03-11 16:20:00|161211.8|161121.8|161711.2|161465.3|161751|161605|161171.1|161081.1|725
1583943900000|2020-03-11 16:25:00|161714|161461.1|161390.2|161300.2|161716.6|161547.7|161383.9|161293.9|717
1583944200000|2020-03-11 16:30:00|161383|161293|161519.8|161289.7|161524.7|161402.4|161203.4|161085.2|694
1583944500000|2020-03-11 16:35:00|161519.9|161276.1|161565.7|161475.7|161669|161483.8|161383.9|161270.7|655
1583944800000|2020-03-11 16:40:00|161564.5|161474.5|161651.6|161561.6|161741|161595.4|161562.9|161252.8|667
1583945100000|2020-03-11 16:45:00|161651|161561|161596.4|161506.4|161656.1|161566.1|161558.1|161468.1|600
1583945400000|2020-03-11 16:50:00|161599.1|161509.1|161421.1|161331.1|161599.1|161509.1|161404.3|161314.3|650
1583945700000|2020-03-11 16:55:00|161420.7|161330.7|161479|161389|161648|161483.1|161409.1|161319.1|686
1583946000000|2020-03-11 17:00:00|161494.5|161404.5|161545.4|161455.4|161581.8|161491.8|161455.7|161365.7|706
1583946300000|2020-03-11 17:05:00|161543.4|161453.4|161573.3|161483.3|161585|161495|161402.3|161312.3|678
1583946600000|2020-03-11 17:10:00|161570.7|161480.7|161672.6|161582.6|161784|161672.9|161565.4|161475.4|680
1583946900000|2020-03-11 17:15:00|161672.5|161582.5|161749.3|161659.3|161768.6|161678.6|161633.3|161543.3|620
1583947200000|2020-03-11 17:20:00|161757.6|161667.6|161625.2|161535.2|161757.6|161667.6|161610.2|161520.2|606
1583947500000|2020-03-11 17:25:00|161624.4|161534.4|161535.1|161287.1|161634.9|161544.9|161438.5|161265.5|609
1583947800000|2020-03-11 17:30:00|161473.4|161343.4|161548.6|161458.6|161559.9|161469.9|161441.4|161291|535
1583948100000|2020-03-11 17:35:00|161549.7|161459.7|161686.4|161596.4|161772.9|161611.4|161540.8|161450.8|542
1583948400000|2020-03-11 17:40:00|161690.3|161600.3|161686.7|161596.7|161764.5|161612.9|161676|161538.3|421
1583948700000|2020-03-11 17:45:00|161688.8|161598.8|161815.7|161725.7|161873.4|161783.4|161685.4|161595.4|667
1583949000000|2020-03-11 17:50:00|161816.9|161726.9|162190.8|162100.8|162205.3|162115.3|161807.2|161717.2|623
1583949300000|2020-03-11 17:55:00|162188.9|162098.9|162119|161711.7|162188.9|162098.9|161680.9|161590.9|687
1583949600000|2020-03-11 18:00:00|162109.5|161700.6|162196.3|162106.3|162201.2|162111.2|162014.5|161672|686
1583949900000|2020-03-11 18:05:00|162196.1|162106.1|162218.2|162128.2|162284.2|162194.2|162101.5|162011.5|715
1583950200000|2020-03-11 18:10:00|162233.6|162143.6|162134.3|162044.3|162309.6|162219.6|162057.3|161967.3|612
1583950500000|2020-03-11 18:15:00|162134.5|162044.5|162025.4|161935.4|162214.5|162089.7|161952.6|161862.6|662
1583950800000|2020-03-11 18:20:00|162025.9|161935.9|162194.4|161967.3|162255.4|162165.4|161900.1|161810.1|592
1583951100000|2020-03-11 18:25:00|162114.6|162024.6|162406.9|162316.9|162410.4|162320.4|162113.1|161922.4|738
1583951400000|2020-03-11 18:30:00|162408.9|162318.9|162455.3|162365.3|162586.8|162496.8|162383.6|162293.6|663
1583951700000|2020-03-11 18:35:00|162457|162367|162393.6|162303.6|162475.6|162385.6|162360.7|162270.7|677
1583952000000|2020-03-11 18:40:00|162394|162304|162334.6|162244.6|162422.5|162310.8|162142.9|161926.3|703
1583952300000|2020-03-11 18:45:00|162334.4|162244.4|162269.7|162139.7|162383.7|162293.7|162218.4|162058.6|658
1583952600000|2020-03-11 18:50:00|162319.6|162083.5|162219.2|162129.2|162319.6|162206.2|162197.6|162059.7|705
1583952900000|2020-03-11 18:55:00|162219.1|162129.1|162376.9|162286.9|162393.2|162288.1|162196.9|162080.3|698
1583953200000|2020-03-11 19:00:00|162357.3|162267.3|162565.2|162475.2|162573.5|162483.5|162357.3|162267.3|671
1583953500000|2020-03-11 19:05:00|162563.9|162473.9|162935.8|162845.8|162996.1|162906.1|162556.8|162466.8|631
1583953800000|2020-03-11 19:10:00|162941.3|162851.3|162936.7|162846.7|162942.4|162852.4|162647.8|162384.2|716
1583954100000|2020-03-11 19:15:00|162933|162843|162744.4|162399|162938.3|162848.3|162717.1|162375.6|738
1583954400000|2020-03-11 19:20:00|162749.7|162397.8|162851.5|162464.1|162953.4|162627.3|162627.6|162377.7|769
1583954700000|2020-03-11 19:25:00|162846.1|162469|162570.7|162090.8|162865.7|162636.7|162461.1|162033.2|777
1583955000000|2020-03-11 19:30:00|162547.1|162091.7|161942.7|161606.6|162617.2|162338.4|161808|161506.7|586
1583955300000|2020-03-11 19:35:00|161935|161596.2|162308.7|161896.1|162518.6|162114.1|161927.7|161583.5|553
1583955600000|2020-03-11 19:40:00|162291.5|161905.2|162138.8|161793.9|162314.2|161935.8|162101.1|161700.6|545
1583955900000|2020-03-11 19:45:00|162137|161792.1|162188.6|161786.4|162275.7|161872|162095.6|161722.3|464
1583956200000|2020-03-11 19:50:00|162189.1|161783.7|161899.3|161809.3|162340.4|162065.9|161864.5|161712.9|566
1583956500000|2020-03-11 19:55:00|161899.5|161809.5|162104.5|161878.7|162127.8|161940.4|161887.2|161718.1|616
1583956800000|2020-03-11 20:00:00|162106.1|161876.8|162285.2|162040.2|162354.5|162189.2|162004.4|161856.5|564
1583957100000|2020-03-11 20:05:00|162226.2|162096.2|162181.3|162091.3|162327.4|162149.9|162151.2|161994.5|601
1583957400000|2020-03-11 20:10:00|162260.9|162015.6|162321.2|161982.2|162338.2|162113.6|162039.7|161781.2|525
1583957700000|2020-03-11 20:15:00|162319.3|161981.8|162292.8|162017.6|162330.9|162123.2|162202.5|161971.2|246
1583958000000|2020-03-11 20:20:00|162298.1|162013.2|162476.5|162125.5|162508.4|162254.5|162209.9|161997.6|292
1583958300000|2020-03-11 20:25:00|162476.7|162122.9|162426.8|162128.8|162513.2|162188.7|162417.3|162098.9|251
1583958600000|2020-03-11 20:30:00|162422.7|162164.7|162440.6|162143.3|162505.8|162241.8|162363|162106.4|223
1583958900000|2020-03-11 20:35:00|162453.4|162134.4|162461.4|162159.6|162504.4|162306.4|162358|162060.3|363
1583959200000|2020-03-11 20:40:00|162476.2|162142|162153.3|161843.1|162513.7|162161.6|161971.3|161773.1|565
1583959500000|2020-03-11 20:45:00|162132.1|161817.1|162131.9|161816|162175.6|161944.5|162074.5|161806|840
1583959800000|2020-03-11 20:50:00|162132|161816.3|162026.9|161799.7|162169.3|161868.8|161934.9|161626.2|590
1583960100000|2020-03-11 20:55:00|162024.7|161795.2|162118.2|161876.4|162238.1|161876.4|162014.2|161693.9|458
1583960400000|2020-03-11 21:00:00|162183.8|161820.5|162614.7|161990.6|162645.9|162073.1|162052.6|161820.5|38
1583960700000|2020-03-11 21:05:00|162537|162121|162604.6|161972.6|162650.4|162129|162494.1|161926.5|144
1583961000000|2020-03-11 21:10:00|162608.3|161965.3|162597.8|161996.8|162647.7|162101.2|162509.7|161946|189
1583961300000|2020-03-11 21:15:00|162587.2|162006.8|162505|162076|162644.6|162099|162489.6|161868.8|186
1583961600000|2020-03-11 21:20:00|162499|162085.7|162537|162034.2|162629.8|162105|162487|161906.3|122
1583961900000|2020-03-11 21:25:00|162536.4|162002.2|162638.2|162012.2|162638.2|162077.9|162480|161928.4|197
1583962200000|2020-03-11 21:30:00|162608.6|162008.1|162631.3|161976.3|162680.5|162072.3|162513.1|161934.1|137
1583962500000|2020-03-11 21:35:00|162644.1|161957.5|162619.6|162006.1|162652.9|162047|162523|161933.1|98
1583962800000|2020-03-11 21:40:00|162523|162047|162634.1|161953.8|162650.6|162047|162523|161894.7|168
1583963100000|2020-03-11 21:45:00|162605|161967.3|162523|162047|162645.9|162047|162523|161926.6|111
1583963400000|2020-03-11 21:50:00|162628|161996.2|162555.1|161999.5|162647.6|162066.6|162495|161913.5|103
1583963700000|2020-03-11 21:55:00|162579.1|161972.8|162547.1|161977.2|162635.3|162087.1|162479.6|161923.8|162
1583964000000|2020-03-11 22:00:00|162559.9|161993.7|162504.1|161975.3|162596.1|162073|162428|161936|293
1583964300000|2020-03-11 22:05:00|162497.1|161976.8|162528.7|161970.8|162579.1|162002.9|162436.7|161914.2|263
1583964600000|2020-03-11 22:10:00|162506|161985.3|162482.8|161979|162568.5|162017|162437.5|161935.9|216
1583964900000|2020-03-11 22:15:00|162471.4|161969.5|162558.8|162058.1|162591.6|162088.4|162464.9|161956.2|270
1583965200000|2020-03-11 22:20:00|162562.7|162049.7|162572.2|162027.7|162608.9|162087.5|162538|161989.8|262
1583965500000|2020-03-11 22:25:00|162569.2|162036|162540|161964.9|162670.3|162122.4|162520.4|161933.7|286
1583965800000|2020-03-11 22:30:00|162539.9|161964.5|162548.9|161980.3|162588|161998.2|162502.4|161930.7|367
1583966100000|2020-03-11 22:35:00|162551.6|161980.5|162610.4|161916.6|162624.2|162099.6|162496.5|161913.1|450
1583966400000|2020-03-11 22:40:00|162607|161907|162535.6|162006|162636.5|162030.8|162479.4|161907|340
1583966700000|2020-03-11 22:45:00|162537.2|162007.1|162522.7|161822.7|162628.8|162048.1|162429.2|161737.9|407
1583967000000|2020-03-11 22:50:00|162521.9|161821.9|162512.3|161812.3|162526.2|161826.2|162482.1|161782.1|319
1583967300000|2020-03-11 22:55:00|162512.4|161812.4|162522.2|161822.2|162522.2|161822.2|162381.2|161736.1|296
1583967600000|2020-03-11 23:00:00|162517.5|161817.5|162580.9|162141.4|162647.8|162233.5|162460.5|161760.5|395
1583967900000|2020-03-11 23:05:00|162582.3|162148.3|162905|162205|163008.3|162489.5|162528.9|162103.6|392
1583968200000|2020-03-11 23:10:00|162894.2|162194.2|162569.5|162253|162999.1|162358.8|162534.3|162167|419
1583968500000|2020-03-11 23:15:00|162576.1|162267.4|162431.8|162301.8|162623.8|162383.1|162403.5|162210.7|325
1583968800000|2020-03-11 23:20:00|162434|162304|162389.5|162299.5|162498.1|162352.3|162386.7|162205.5|193
1583969100000|2020-03-11 23:25:00|162387.3|162297.3|162573.6|162268.1|162976.2|162348.9|162387.3|162155.1|416
1583969400000|2020-03-11 23:30:00|162574|162259.1|162556.6|162307|162617.3|162307.7|162489.5|162236.2|238
1583969700000|2020-03-11 23:35:00|162509.5|162258.5|162564.7|162267.9|162604.6|162317.8|162443.4|162233.7|203
1583970000000|2020-03-11 23:40:00|162565.8|162280.8|162556.1|162307.4|162616|162347.9|162463.8|162243.4|223
1583970300000|2020-03-11 23:45:00|162560.3|162288.2|162526.7|162396.7|162601.3|162409.6|162432.1|162257.2|270
1583970600000|2020-03-11 23:50:00|162580.2|162354.3|163021|162321|163041.3|162500.9|162525.9|162275|391
1583970900000|2020-03-11 23:55:00|163020.8|162320.8|162967.1|162299.5|163030.8|162350.7|162916.9|162268.5|410
1583971200000|2020-03-12 00:00:00|162939.9|162304|162925.1|162314.9|163030|162368.9|162898.9|162273.9|384
1583971500000|2020-03-12 00:05:00|162925|162322.9|162962.2|162304.1|162977.2|162339.1|162917.1|162264.1|398
1583971800000|2020-03-12 00:10:00|162959.1|162303.9|162903.5|162328.9|162983.5|162332.2|162897|162267.9|327
1583972100000|2020-03-12 00:15:00|162913.9|162325.4|162965.2|162388.6|163045.4|162447.7|162893.1|162275.1|461
1583972400000|2020-03-12 00:20:00|162972.9|162399.9|162964.4|162874.4|163140|162893|162962.5|162320.7|587
1583972700000|2020-03-12 00:25:00|163042.5|162789.3|163009.1|162919.1|163089.9|162929.6|162913.3|162370.3|387
1583973000000|2020-03-12 00:30:00|163009|162919|163104.2|163014.2|163234.8|163046.1|162973.6|162328.9|379
1583973300000|2020-03-12 00:35:00|163099.4|163009.4|163104.6|162775.3|163231.5|163018.8|163049.1|162364|356
1583973600000|2020-03-12 00:40:00|163162.4|162702.2|163079.3|162379.3|163173.2|162808|163034|162340.8|270
1583973900000|2020-03-12 00:45:00|163106|162406|163100.6|162404.1|163145|162500.6|163045.4|162345.4|250
1583974200000|2020-03-12 00:50:00|163124.6|162424.6|162816.8|162483.9|163134.4|162510|162766|162211|399
1583974500000|2020-03-12 00:55:00|162816.9|162484.3|162819.7|162491.2|162874.9|162520.5|162777|162439|280
1583974800000|2020-03-12 01:00:00|162822.2|162489.3|162860|162487.8|162899.2|162560|162663.1|162430.9|376
1583975100000|2020-03-12 01:05:00|162854.3|162494|163225.1|162930.5|163335.7|163025.9|162854.3|162437.2|520
1583975400000|2020-03-12 01:10:00|163195.3|162942.1|163224.7|162993.8|163259.4|163117.3|163089.9|162936.5|483
1583975700000|2020-03-12 01:15:00|163222.8|162997.3|163420.3|163057.4|163420.3|163104.7|163174.8|162955|520
1583976000000|2020-03-12 01:20:00|163418.5|163047.4|163399.3|163012.1|163447.3|163096.3|163365.1|162967.9|463
1583976300000|2020-03-12 01:25:00|163402.5|163007.2|163402.2|163046|163473.3|163091.5|163334.5|162994.4|453
1583976600000|2020-03-12 01:30:00|163402.3|163047.1|163764.3|163275.5|163914|163450.8|163392.4|163038.7|482
1583976900000|2020-03-12 01:35:00|163832.5|163239.9|164076.7|163614.1|164129.7|163638.1|163750|163206.6|574
1583977200000|2020-03-12 01:40:00|164076.6|163614.3|164232.8|163752.4|164385.1|163775.1|163944|163602.4|509
1583977500000|2020-03-12 01:45:00|164230.2|163756.7|164318.3|163756.2|164362.1|164001|164173.6|163714.8|535
1583977800000|2020-03-12 01:50:00|164356.4|163730.2|164282|163582|164384.7|164141.7|164030.7|163335|433
1583978100000|2020-03-12 01:55:00|164247.1|163547.1|164176.3|163476.3|164534.5|163834.5|164145.5|163445.5|149
1583978400000|2020-03-12 02:00:00|164151|163451|164389.8|163689.8|164426.8|163726.8|164032.6|163332.6|557
1583978700000|2020-03-12 02:05:00|164373.4|163673.4|164462.6|163816.9|164615.4|163942.1|164294.2|163594.2|481
1583979000000|2020-03-12 02:10:00|164468.9|163818.6|164489|164029.3|164612.3|164248.4|164393.6|163799.1|630
1583979300000|2020-03-12 02:15:00|164491.2|164032.5|164426.9|163977.3|164640.4|164177.5|164392|163911.9|476
1583979600000|2020-03-12 02:20:00|164431.1|163974.8|164418.6|164006.3|164478.6|164043.1|164372.2|163804.8|298
1583979900000|2020-03-12 02:25:00|164403|164027.5|164355.9|164002.1|164435.5|164062.8|164339.4|163938.2|252
1583980200000|2020-03-12 02:30:00|164375.7|163979.5|164324|163956.1|164417.2|164011.8|164315.5|163936.4|262
1583980500000|2020-03-12 02:35:00|164326.3|163953.8|164378.4|164039.1|164429.2|164150.7|164267.1|163864.4|446
1583980800000|2020-03-12 02:40:00|164378.6|164048.5|164353|164076.5|164391.9|164125.8|164188.9|163968.4|387
1583981100000|2020-03-12 02:45:00|164348.3|164064|164513.5|164423.5|164639|164444.2|164217.2|163820|499
1583981400000|2020-03-12 02:50:00|164520.6|164430.6|164702.3|164082|164788.5|164476.5|164473.2|163901.7|554
1583981700000|2020-03-12 02:55:00|164710.5|164085.2|164708.2|164230.9|164784.4|164261.2|164504.1|164009.2|424
1583982000000|2020-03-12 03:00:00|164679.4|164153.2|164772.2|164072.2|164799.7|164153.2|164679.4|164048.5|297
1583982300000|2020-03-12 03:05:00|164768.6|164068.6|164682.4|164164.1|164791|164233.5|164672|164033.6|255
1583982600000|2020-03-12 03:10:00|164684.8|164162.6|164477.7|164108.1|164724.7|164230.3|164477.7|164017.1|470
1583982900000|2020-03-12 03:15:00|164485.1|164144.3|164699.9|164301.2|164736.9|164308.1|164443.4|164018.2|425
1583983200000|2020-03-12 03:20:00|164699.2|164301.9|164724.3|164038.8|164767.8|164301.9|164669.1|164004|357
1583983500000|2020-03-12 03:25:00|164730.3|164030.3|164763.6|164079|164784.2|164101.3|164688.8|164009.6|362
1583983800000|2020-03-12 03:30:00|164762.5|164082.1|164789.2|164315|164823|164355.5|164698.5|163998.5|301
1583984100000|2020-03-12 03:35:00|164788.4|164316.8|164729|164092.8|164863.5|164399.9|164574.4|164055.9|388
1583984400000|2020-03-12 03:40:00|164737|164082.9|164749.9|164049.9|164782.1|164092.1|164697.3|163997.3|273
1583984700000|2020-03-12 03:45:00|164748.8|164048.8|164525|164013.9|164774.4|164090.4|164516.9|163935.7|268
1583985000000|2020-03-12 03:50:00|164518.4|163972.5|164523.7|164037.4|164560.9|164100.7|164469.8|163947.2|343
1583985300000|2020-03-12 03:55:00|164527.6|164061.5|164424|164007.8|164594.1|164104.5|164424|163994.2|264
1583985600000|2020-03-12 04:00:00|164460.8|164008.5|164484.2|164031.7|164533.8|164047.4|164412.4|163979.6|263
1583985900000|2020-03-12 04:05:00|164451.4|164018.5|164787.2|164087.2|164792.2|164092.2|164415.9|163914.6|309
1583986200000|2020-03-12 04:10:00|164689.8|163989.8|164633.6|163976.1|164790.5|164090.5|164514.3|163924.6|573
1583986500000|2020-03-12 04:15:00|164623.8|163985.2|164720.1|164020.1|164773.9|164073.9|164511.1|163943.3|414
1583986800000|2020-03-12 04:20:00|164731.4|164031.4|164658.6|163981.3|164778.5|164078.5|164458.4|163892.7|322
1583987100000|2020-03-12 04:25:00|164732|164032|164654.6|163985.5|164775|164075|164437.5|163923.6|192
1583987400000|2020-03-12 04:30:00|164621.7|163923.4|164554.6|163898.8|164731.1|164034.2|164436.8|163898.8|305
1583987700000|2020-03-12 04:35:00|164566.7|163918.7|164207|163920.2|164647|164025|164086.4|163446.7|449
1583988000000|2020-03-12 04:40:00|164192.2|163915.3|164078.9|163948.9|164238.4|164018.3|164065.4|163903|356
1583988300000|2020-03-12 04:45:00|164154.7|163897.5|164084.8|163524.7|164200.6|163994.7|164015.5|163416.7|465
1583988600000|2020-03-12 04:50:00|164088.4|163519.8|164118.5|163532|164166.5|163736.2|164072.2|163401.9|400
1583988900000|2020-03-12 04:55:00|164122.6|163535.4|164118.8|163543.3|164170.4|163632.4|164069.9|163454.2|276
1583989200000|2020-03-12 05:00:00|164139.9|163521.5|164279|163836.8|164339.3|163957.1|164081.9|163456.4|356
1583989500000|2020-03-12 05:05:00|164278.9|163835.4|164027.2|163646.9|164350.8|163841.3|164012.4|163442.1|459
1583989800000|2020-03-12 05:10:00|164040.5|163628.6|164304.8|163640.2|164355.1|163739|163994.7|163576.2|388
1583990100000|2020-03-12 05:15:00|164320.9|163646.2|164312.4|163612.4|164385.9|163702.9|164263.4|163587.2|261
1583990400000|2020-03-12 05:20:00|164313.3|163613.3|164379|163720.5|164387.4|163833.1|164229.5|163552.3|397
1583990700000|2020-03-12 05:25:00|164291.4|163708|164317.1|163819.8|164397.4|163849.2|164264.6|163651.6|398
1583991000000|2020-03-12 05:30:00|164329|163807.5|164220.4|163819|164409|163862.4|164200.6|163762.2|493
1583991300000|2020-03-12 05:35:00|164237.3|163810|164228.1|163717.7|164296|163860.4|164154.8|163641.6|405
1583991600000|2020-03-12 05:40:00|164240.7|163676.7|164140.4|163825.6|164301.8|163837.1|164120|163626.4|340
1583991900000|2020-03-12 05:45:00|164152.2|163818.7|163995.4|163711.3|164170.6|163918.7|163964.6|163697|451
1583992200000|2020-03-12 05:50:00|164027.7|163701.1|164030.4|163790.2|164069.8|163885.5|163891.7|163531.7|513
1583992500000|2020-03-12 05:55:00|164041.9|163748.3|163861.5|163161.5|164087.3|163773.4|163593.7|162893.7|368
1583992800000|2020-03-12 06:00:00|163994.2|163294.2|164031.9|163492.4|164093.6|163892.4|163895|163195|385
1583993100000|2020-03-12 06:05:00|164066.2|163413.4|164840|164140|164914.5|164214.5|164026.7|163413.4|546
1583993400000|2020-03-12 06:10:00|164801.2|164101.2|164880.7|164180.7|164938.4|164429.5|164721.7|164021.7|554
1583993700000|2020-03-12 06:15:00|164852.3|164152.3|164824.4|164124.4|164936.3|164257.6|164269.7|163569.7|537
1583994000000|2020-03-12 06:20:00|164823.8|164123.8|164320|164005.4|164843.6|164162.1|164278.3|163669.3|494
1583994300000|2020-03-12 06:25:00|164299.3|164003.6|164263.3|164031.1|164471.6|164301.5|164203.8|163980.9|436
1583994600000|2020-03-12 06:30:00|164266.1|164023.3|164116.6|164026.6|164294.7|164106.5|164092.4|163926|390
1583994900000|2020-03-12 06:35:00|164116.4|164026.4|164487.6|164037.6|164823.5|164451.9|164100|163979.2|531
1583995200000|2020-03-12 06:40:00|164519.3|163998.4|164369|164118.3|164692.3|164292.3|164239.7|163939|619
1583995500000|2020-03-12 06:45:00|164306.6|164176.6|163974.3|163607.9|164434.8|164181.3|163960.4|163511.7|505
1583995800000|2020-03-12 06:50:00|163960.7|163622.5|163953.5|163640.5|164051.2|163899.6|163907.3|163593.6|435
1583996100000|2020-03-12 06:55:00|163948.1|163633.5|164042.2|163733.2|164210|163819.2|163870.3|163633.5|365
1583996400000|2020-03-12 07:00:00|164037.3|163727|163976.1|163687.2|164061.9|163796.6|163823.7|163636.7|557
1583996700000|2020-03-12 07:05:00|164008.6|163687.1|163656.5|163370.2|164032.1|163724.4|163529.5|163166.4|590
1583997000000|2020-03-12 07:10:00|163649.8|163370.6|163406.3|163276.3|163682.8|163462.1|163374.2|163167.1|529
1583997300000|2020-03-12 07:15:00|163407.4|163277.4|163450.1|163360.1|163550.8|163415.7|163339.2|163178.8|665
1583997600000|2020-03-12 07:20:00|163450.7|163360.7|163548.7|163418.7|163838.1|163516.3|163323|162873.2|611
1583997900000|2020-03-12 07:25:00|163539.2|163409.2|163907.7|163459.8|164011.6|163569.2|163423.2|162991.4|657
1583998200000|2020-03-12 07:30:00|163904.3|163467.6|164173.3|164083.3|164219.6|164129.6|163851.9|163410.2|669
1583998500000|2020-03-12 07:35:00|164175.6|164085.6|163958.1|163607.7|164178.3|164088.3|163758.8|163541.9|699
1583998800000|2020-03-12 07:40:00|163958.9|163609.4|164007.7|163917.7|164171.5|164004.9|163817.2|163586.8|657
1583999100000|2020-03-12 07:45:00|164005.4|163915.4|164034.8|163944.8|164090.5|164000.5|163961.4|163871.4|392
1583999400000|2020-03-12 07:50:00|164038.9|163948.9|164198.9|164108.9|164224.6|164134.6|164029.5|163939.5|386
1583999700000|2020-03-12 07:55:00|164198.3|164108.3|164072.4|163982.4|164242.4|164147.3|164001.9|163911.9|576
1584000000000|2020-03-12 08:00:00|164068.2|163978.2|163985.2|163895.2|164191.8|164101.8|163899.6|163725.6|623
1584000300000|2020-03-12 08:05:00|163977.3|163887.3|163838.1|163533.5|163982.9|163892.9|163526.4|163436.4|659
1584000600000|2020-03-12 08:10:00|163835.6|163533.6|163803.6|163713.6|163934.4|163758.6|163767.6|163523.7|534
1584000900000|2020-03-12 08:15:00|163803.3|163713.3|163674.2|163584.2|163817.8|163727.8|163622.4|163515.2|557
1584001200000|2020-03-12 08:20:00|163681.4|163591.4|164069.9|163814.1|164075.8|163951.6|163633.4|163543.4|633
1584001500000|2020-03-12 08:25:00|164066.4|163815.3|164220.7|164130.7|164428.7|164303.7|163897.2|163731.7|635
1584001800000|2020-03-12 08:30:00|164216.3|164126.3|164431.9|164341.9|164462.1|164372.1|164214.7|164039.6|608
1584002100000|2020-03-12 08:35:00|164431.1|164341.1|164530.9|164440.9|164802.6|164711.8|164415.6|164325.6|669
1584002400000|2020-03-12 08:40:00|164528.9|164438.9|164740.3|164506.5|164863.8|164773.8|164527.2|164437.2|690
1584002700000|2020-03-12 08:45:00|164744|164504.3|164541.4|164451.4|164752|164624.2|164458.3|164368.3|586
1584003000000|2020-03-12 08:50:00|164541.3|164451.3|164617.7|164527.7|164707|164588.2|164475.8|164385.8|625
1584003300000|2020-03-12 08:55:00|164615.9|164525.9|164203.3|164113.3|164814.2|164701.4|164137.5|164047.5|687
1584003600000|2020-03-12 09:00:00|164203.6|164113.6|164242.9|164152.9|164431.6|164252.5|164189.5|164099.5|621
1584003900000|2020-03-12 09:05:00|164243.1|164153.1|164637|164507|164697.9|164536.4|164225.1|164135.1|574
1584004200000|2020-03-12 09:10:00|164643.4|164553.4|164286|164196|164667.1|164577.1|164266.4|164141.1|658
1584004500000|2020-03-12 09:15:00|164287.2|164197.2|164439.1|164349.1|164493.5|164357.7|164267|164177|644
1584004800000|2020-03-12 09:20:00|164437.2|164347.2|164332.4|164242.4|164548.3|164458.3|164275.7|164185.7|579
1584005100000|2020-03-12 09:25:00|164332.8|164242.8|164409.7|164319.7|164534.7|164357.1|164318|164228|557
1584005400000|2020-03-12 09:30:00|164413.2|164323.2|164432.1|164342.1|164596.5|164426.8|164382.8|164292.8|555
1584005700000|2020-03-12 09:35:00|164425.2|164335.2|164311.3|164221.3|164443.5|164353.5|164240.9|164150.9|615
1584006000000|2020-03-12 09:40:00|164313.3|164223.3|164390.5|164300.5|164404.5|164314.5|164182|164092|513
1584006300000|2020-03-12 09:45:00|164392|164302|163891.2|163801.2|164423.6|164333.6|163889.9|163799.9|665
1584006600000|2020-03-12 09:50:00|163889.4|163799.4|163801.9|163711.9|163895.3|163805.3|163573|163483|627
1584006900000|2020-03-12 09:55:00|163804.2|163714.2|163900.5|163810.5|163998.8|163817.9|163782.1|163683.7|628
1584007200000|2020-03-12 10:00:00|163900.3|163810.3|163899.9|163809.9|164014.8|163924.8|163853.5|163763.5|657
1584007500000|2020-03-12 10:05:00|163832.9|163742.9|163271.5|163181.5|163849.3|163759.3|163268|163178|640
1584007800000|2020-03-12 10:10:00|163269|163179|163399.2|163309.2|163404.7|163314.7|163086.9|162957.3|615
1584008100000|2020-03-12 10:15:00|163387.5|163297.5|163675.4|163585.4|163687.2|163597.2|163373.9|163283.9|579
1584008400000|2020-03-12 10:20:00|163675.2|163585.2|163885.6|163795.6|163907.3|163817.3|163613.4|163523.4|693
1584008700000|2020-03-12 10:25:00|163884.6|163794.6|163845.4|163755.4|164226.2|164094.9|163761.6|163671.6|650
1584009000000|2020-03-12 10:30:00|163848.5|163758.5|163971|163881|164008.3|163918.3|163847.6|163757.6|586
1584009300000|2020-03-12 10:35:00|163972.6|163882.6|164173.7|164083.7|164191.2|164101.2|163901.6|163811.6|627
1584009600000|2020-03-12 10:40:00|164173.2|164083.2|163959.3|163869.3|164204.6|164114.6|163938.1|163848.1|537
1584009900000|2020-03-12 10:45:00|163959.6|163869.6|164177.1|164087.1|164206.7|164116.7|163921.2|163831.2|532
1584010200000|2020-03-12 10:50:00|164181.4|164091.4|164014.6|163924.6|164192.2|164102.2|163986.1|163896.1|618
1584010500000|2020-03-12 10:55:00|164014.1|163924.1|164018.6|163888.6|164164.6|163997.1|163929.6|163796.2|610
1584010800000|2020-03-12 11:00:00|164076.4|163821.7|163985.4|163895.4|164086.4|163940.5|163902.9|163778.4|627
1584011100000|2020-03-12 11:05:00|163986.7|163896.7|164194.8|164104.8|164238.8|164106.9|163986.2|163896.2|623
1584011400000|2020-03-12 11:10:00|164195.1|164105.1|164411.1|164321.1|164413.5|164323.5|164148.4|164058.4|603
1584011700000|2020-03-12 11:15:00|164394.5|164304.5|164412.8|164322.8|164473.9|164383.9|164358.6|164268.6|641
1584012000000|2020-03-12 11:20:00|164414.7|164324.7|164318.3|164228.3|164430.5|164340.5|164300.9|164210.9|635
1584012300000|2020-03-12 11:25:00|164316.4|164226.4|164086.8|163996.8|164319.3|164229.3|164001.3|163821.9|724
1584012600000|2020-03-12 11:30:00|164087.3|163997.3|164284|164194|164464.5|164343.6|164086.4|163996.4|719
1584012900000|2020-03-12 11:35:00|164286.4|164196.4|164565.7|164475.7|164678.7|164588.7|164286.4|164196.4|628
1584013200000|2020-03-12 11:40:00|164567.3|164477.3|164297.8|164167.8|164613.4|164523.4|164227.4|164089.3|659
1584013500000|2020-03-12 11:45:00|164299.3|164169.3|164299.6|164209.6|164426.5|164256.5|164192.4|164102.4|622
1584013800000|2020-03-12 11:50:00|164295.9|164205.9|164504.1|164414.1|164709.5|164450.9|164217.6|164127.6|669
1584014100000|2020-03-12 11:55:00|164502|164412|164310.9|164220.9|164526.9|164436.9|164285.8|164195.8|567
1584014400000|2020-03-12 12:00:00|164311.9|164221.9|164584.2|164494.2|164611.6|164503.2|164301.6|164211.6|703
1584014700000|2020-03-12 12:05:00|164582.4|164492.4|164855.4|164765.4|165013.8|164843|164563.6|164387.9|783
1584015000000|2020-03-12 12:10:00|164854.6|164764.6|164889.5|164799.5|164941.7|164851.7|164592.5|164502.5|754
1584015300000|2020-03-12 12:15:00|164891|164801|164662|164572|164934.1|164844.1|164613.4|164324.8|780
1584015600000|2020-03-12 12:20:00|164657.1|164567.1|164543.5|164413.5|164885.3|164700.1|164506.1|164308.4|779
1584015900000|2020-03-12 12:25:00|164538.2|164408.2|164580.8|164394|164594.3|164457.7|164426.4|164213.7|753
1584016200000|2020-03-12 12:30:00|164581.1|164400.8|164744.2|164614.2|164859.3|164643.3|164530.7|164372.8|658
1584016500000|2020-03-12 12:35:00|164744.8|164614.8|164434.1|164304.1|164797.5|164667.5|164314.7|164127.1|703
1584016800000|2020-03-12 12:40:00|164463.6|164270.3|164493.2|164197.1|164574.1|164444.1|164330.1|164164.2|634
1584017100000|2020-03-12 12:45:00|164465|164203|164306.6|164176.6|164770.2|164378.7|164287.4|164001.4|605
1584017400000|2020-03-12 12:50:00|164307.1|164177.1|164498.3|164319.3|164610|164447.2|164273.3|164141|654
1584017700000|2020-03-12 12:55:00|164564.3|164320.4|164372|164242|164645.7|164496.5|164233|164098.5|811
1584018000000|2020-03-12 13:00:00|164377.1|164247.1|164281.7|164151.7|164424.9|164294.9|164240.5|164110.5|779
1584018300000|2020-03-12 13:05:00|164282.2|164152.2|164207|164077|164288.3|164158.3|163926.2|163796.2|761
1584018600000|2020-03-12 13:10:00|164251.8|164093.1|164174|163991|164323|164184.2|164108.1|163926.7|705
1584018900000|2020-03-12 13:15:00|164163.9|163986.4|163969.5|163839.5|164229|164053.9|163731.5|163601.5|724
1584019200000|2020-03-12 13:20:00|164060|163868|164172.7|164042.7|164258.5|164128.5|163947.1|163800.7|641
1584019500000|2020-03-12 13:25:00|164207.5|164016.1|164316.6|164186.6|164325|164193.8|164177.9|164016.1|476
1584019800000|2020-03-12 13:30:00|164315.7|164185.7|164355.5|164225.5|164684|164460|164250.8|164089.8|670
1584020100000|2020-03-12 13:35:00|164365.2|164235.2|164476|164289.5|164476|164304.8|164351.9|164190.7|404
1584020400000|2020-03-12 13:40:00|164398.6|164203|164960.6|164830.6|165039.3|164909.3|164393.3|164186.7|605
1584020700000|2020-03-12 13:45:00|164961|164831|165135.3|164721.7|165450|165217.5|164820.8|164584.5|766
1584021000000|2020-03-12 13:50:00|165135.4|164721.5|165351|165087.3|165493|165254.8|164970.3|164684.2|640
1584021300000|2020-03-12 13:55:00|165320.7|165042.7|164852|164536|165496.6|165345.9|164804.5|164536|790
1584021600000|2020-03-12 14:00:00|164852.6|164584.3|164832|164638|165139.7|164907.9|164624.2|164425|736
1584021900000|2020-03-12 14:05:00|164836|164637|165293.1|164913|165611|165310.6|164791.1|164607|680
1584022200000|2020-03-12 14:10:00|165313.7|164879.8|165212|165073.2|165592.1|165288.1|164981.4|164800|743
1584022500000|2020-03-12 14:15:00|165210|165057|164800.6|164669.2|165261.1|165128.6|164670|164540|609
1584022800000|2020-03-12 14:20:00|164797.1|164667.1|165156.3|164965.5|165264.4|165134.4|164780|164600|705
1584023100000|2020-03-12 14:25:00|165155.1|164961.3|165045|164915|165187.9|164986.3|164838.3|164708.3|675
1584023400000|2020-03-12 14:30:00|165048|164918|164797.6|164667.6|165053|164923|164697.2|164526.7|636
1584023700000|2020-03-12 14:35:00|164795.6|164665.6|164960.7|164830.7|165026.5|164850.8|164741.5|164555.4|572
1584024000000|2020-03-12 14:40:00|164960.2|164830.2|165250.4|165120.4|165272.3|165125.6|164945.3|164774.8|520
1584024300000|2020-03-12 14:45:00|165251.4|165121.4|165310|165062|165338.7|165129.7|165156|165001.2|569
1584024600000|2020-03-12 14:50:00|165301.6|165055.5|165048.1|164766.1|165393|165219.1|164764.2|164497|626
1584024900000|2020-03-12 14:55:00|165042.9|164768.8|164900.8|164708.5|165230.3|164983|164843.5|164632.3|780
1584025200000|2020-03-12 15:00:00|164961.9|164712.5|165047|164917|165226.3|165060.6|164896.1|164682.2|677
1584025500000|2020-03-12 15:05:00|165046.3|164854.5|165287.8|165120.5|165486.3|165315.7|165018.2|164854.5|623
1584025800000|2020-03-12 15:10:00|165294.9|165120.4|165290.1|165135.1|165399|165211.3|165236|165082.2|599
1584026100000|2020-03-12 15:15:00|165275.9|165145.9|165259|165129|165422.7|165246.9|165125|164976.5|630
1584026400000|2020-03-12 15:20:00|165262|165132|164828.5|164698.5|165280|165138|164764|164608.9|652
1584026700000|2020-03-12 15:25:00|164810.1|164680.1|164601|164471|164835.7|164705.7|164523.1|164391|744
1584027000000|2020-03-12 15:30:00|164613|164483|165182.6|164700.4|165317.6|164992.9|164605.9|164475.9|622
1584027300000|2020-03-12 15:35:00|165138.5|164703.7|165240|165005.4|165398|165182.3|165046.3|164685.5|732
1584027600000|2020-03-12 15:40:00|165231.6|165012.5|165346.6|165216.6|165460.1|165330.1|165155.7|165011.2|764
1584027900000|2020-03-12 15:45:00|165338.4|165208.4|165253.2|165104.1|165410|165270.9|165134.1|164860.3|663
1584028200000|2020-03-12 15:50:00|165241.5|165111.5|165181.3|164924.9|165283.5|165119|165113|164908|680
1584028500000|2020-03-12 15:55:00|165180|164914.4|165482.1|165352.1|165548|165441.1|165170.9|164894.7|776
1584028800000|2020-03-12 16:00:00|165484.2|165354.2|165454.1|165279.7|165924.8|165764.4|165356|165213.3|753
1584029100000|2020-03-12 16:05:00|165450.6|165269.4|165841|165711|165989.7|165828.5|165390.6|165260.6|740
1584029400000|2020-03-12 16:10:00|165842.6|165706.9|165913.9|165783.9|165966.8|165801.8|165642.9|165430.6|677
1584029700000|2020-03-12 16:15:00|165900.8|165770.8|165356.8|165226.8|165915|165785|165336|165169.3|590
1584030000000|2020-03-12 16:20:00|165346|165216|165146.2|164953.4|165378.8|165228.4|165070.8|164896.5|645
1584030300000|2020-03-12 16:25:00|165105.8|164975.8|164776.9|164622.4|165129.4|164983.2|164772|164517|670
1584030600000|2020-03-12 16:30:00|164775.6|164623.4|164919.6|164789.6|164978|164819.7|164733|164578.9|582
1584030900000|2020-03-12 16:35:00|164919.2|164789.2|164763|164633|165044|164941.7|164710|164534|710
1584031200000|2020-03-12 16:40:00|164759.1|164618.3|164923.3|164726.4|165215.8|165038.2|164716.9|164571.6|651
1584031500000|2020-03-12 16:45:00|164912.8|164730.8|164863.4|164706.3|165036.1|164881.8|164757.2|164569|695
1584031800000|2020-03-12 16:50:00|164870.6|164708.2|163690.8|163231.5|164886.3|164722.9|163374|162780.6|746
1584032100000|2020-03-12 16:55:00|163721.6|163253.2|162894.6|162666.6|163844.9|163505.3|162548.8|162024|726
1584032400000|2020-03-12 17:00:00|162886.1|162675|162240.1|161779|163425.2|163191.6|161966.7|161608|648
1584032700000|2020-03-12 17:05:00|162122.9|161727.3|160855|160646|162457.5|162068.2|160807.9|160531.4|703
1584033000000|2020-03-12 17:10:00|160898.1|160674.5|161913.5|161689.3|162324.7|161766.7|160644.8|160484.9|631
1584033300000|2020-03-12 17:15:00|161921|161712|162823|162634|163140|162666.7|161896.6|161578.4|629
1584033600000|2020-03-12 17:20:00|162848|162583|162730.4|162524.3|163102.2|162830|162557|162226|551
1584033900000|2020-03-12 17:25:00|162770.2|162544.9|162710.7|162321.7|163114.6|162879.1|162548|162266|610
1584034200000|2020-03-12 17:30:00|162717|162328.7|162701.7|162498.1|162839|162562|162466.4|162222|518
1584034500000|2020-03-12 17:35:00|162721|162512|162989.7|162504.2|163361.6|162888.5|162649.8|162422.1|557
1584034800000|2020-03-12 17:40:00|162983.1|162505.5|164041.8|163393.1|164126.6|163569|162890|162504.2|640
1584035100000|2020-03-12 17:45:00|163988.3|163431.1|163760.1|163589.9|164310.6|164033|163563.8|163056|618
1584035400000|2020-03-12 17:50:00|163761.5|163588.5|164362.2|164187.1|164518.2|164257.9|163654.6|163333.9|601
1584035700000|2020-03-12 17:55:00|164360.7|164191.6|163905.6|163563.9|164544.8|164251.2|163703|163412.8|622
1584036000000|2020-03-12 18:00:00|163913.3|163581.6|164667|164477.3|164986.3|164511.6|163912.1|163513.4|677
1584036300000|2020-03-12 18:05:00|164659.5|164473.3|164641|164301|164817|164478.9|164416.9|164202.7|579
1584036600000|2020-03-12 18:10:00|164567.7|164303|164966.2|164630.5|165085.1|164775.4|164439.3|164272.2|592
1584036900000|2020-03-12 18:15:00|164972.9|164634.7|164577.4|164226.7|165468.7|164988.1|164314.3|163614.3|522
1584037200000|2020-03-12 18:20:00|164574.2|164232|164931.7|164692.1|165079.2|164712.3|164262|164016.3|530
1584037500000|2020-03-12 18:25:00|164924.5|164689.8|164857|164432|165076.3|164721.2|164786.3|164316.2|596
1584037800000|2020-03-12 18:30:00|164843|164431.6|164975|164782|165176.1|164782|164800.3|164407|415
1584038100000|2020-03-12 18:35:00|165089|164499|165019.6|164746|165202.5|164833|164846|164381|424
1584038400000|2020-03-12 18:40:00|165017.8|164717.3|164937.3|164449.3|165072.5|164786|164911.7|164400.9|459
1584038700000|2020-03-12 18:45:00|164927.7|164446.6|164929|164597|165164.2|164826|164804.6|164381|481
1584039000000|2020-03-12 18:50:00|164936.6|164604.5|164638|164310|164968.5|164653|164526.1|164232.6|593
1584039300000|2020-03-12 18:55:00|164639|164309|164493.9|164208.7|164707.8|164473.6|164359|164082.3|376
1584039600000|2020-03-12 19:00:00|164625.8|164495.8|164839|164396|164942.1|164558.8|164625.8|164204.4|479
1584039900000|2020-03-12 19:05:00|164839.6|164402.6|164942|164483.9|165307.3|164991.3|164664.1|164301|578
1584040200000|2020-03-12 19:10:00|164939.7|164484.5|164557.1|164039.3|165074.2|164713.3|164531.6|163949.1|337
1584040500000|2020-03-12 19:15:00|164530|164069|164719.4|164095.5|164978.9|164369|164414.6|163844.2|509
1584040800000|2020-03-12 19:20:00|164724.8|164096.1|164792|164567.2|164990.6|164581.9|164432.1|164092.8|623
1584041100000|2020-03-12 19:25:00|164791.6|164567.3|164821.9|164607.1|164990|164673|164759|164526.4|548
1584041400000|2020-03-12 19:30:00|164865.7|164622.1|164920.2|164648.2|164984|164687|164817.4|164520.2|507
1584041700000|2020-03-12 19:35:00|164969.4|164596.1|164908.6|164688.2|164986|164701.5|164829|164562|566
1584042000000|2020-03-12 19:40:00|164927.3|164692.6|164696.7|164228.4|164930.3|164701|164518|164125.9|512
1584042300000|2020-03-12 19:45:00|164600.2|164296.9|164784.8|164454.4|164854.3|164496|164516|164133|427
1584042600000|2020-03-12 19:50:00|164701.4|164414.4|164224.3|164042.5|164820.6|164498.7|164177.8|163962|608
1584042900000|2020-03-12 19:55:00|164241|164048|164530.7|164166|164609.4|164299.2|164202.8|163999|534
1584043200000|2020-03-12 20:00:00|164537.8|164152.4|164890.8|164587.3|164974.7|164631.5|164525|164152.4|637
1584043500000|2020-03-12 20:05:00|164894.5|164582.5|164832.7|164526.4|165010|164645|164689.8|164269|438
1584043800000|2020-03-12 20:10:00|164825.4|164587.9|164876.6|164556.3|164885|164610|164699|164464|183
1584044100000|2020-03-12 20:15:00|164794.8|164600.7|165076.2|164877.2|165210.9|164956.6|164768|164176|304
1584044400000|2020-03-12 20:20:00|165109.5|164864.7|165149.8|164862.3|165240|164975|165049|164707|157
1584044700000|2020-03-12 20:25:00|165113|164954|165047|164888|165200.3|164956|165033|164710|183
1584045000000|2020-03-12 20:30:00|165196.9|164878.5|165522.3|165066.2|165547.1|165124.2|165051|164740|173
1584045300000|2020-03-12 20:35:00|165557.6|165112.6|165635.1|165135.2|165808.4|165286|165493.4|164914.5|351
1584045600000|2020-03-12 20:40:00|165603.4|165270.2|165645.6|165128.5|165879.7|165270.2|165578|165039|287
1584045900000|2020-03-12 20:45:00|165839|165139|165638.7|165095|165863.1|165187|165287|164984|307
1584046200000|2020-03-12 20:50:00|165640.7|165093.5|165591.9|165140.1|165833.3|165347.1|165578|165025|447
1584046500000|2020-03-12 20:55:00|165603|165134.6|165697.8|165151.1|165994.2|165459.7|165578|165033|384
1584046800000|2020-03-12 21:00:00|165693.6|165149.1|165816.3|165146.2|165820.6|165149.1|165656.3|165102.6|29
1584047100000|2020-03-12 21:05:00|165746|165100|165578|165190|165820.3|165233|165563.3|164939.4|103
1584047400000|2020-03-12 21:10:00|165742.7|165042.7|165679|165233|165817.8|165233|165570|165022.9|97
1584047700000|2020-03-12 21:15:00|165574|165191|165679|165233|165817.8|165233|165569|165023.5|74
1584048000000|2020-03-12 21:20:00|165735.3|165035.3|165679|165233|165817.8|165233|165573|165024.5|46
1584048300000|2020-03-12 21:25:00|165739|165039|165679|165233|165795.8|165233|165573|165035.2|53
1584048600000|2020-03-12 21:30:00|165749.5|165049.5|165652.9|165217.4|165795.8|165233|165577|165023.5|132
1584048900000|2020-03-12 21:35:00|165598.2|165191.2|165585|165176|165795.8|165233|165554.1|165030.2|115
1584049200000|2020-03-12 21:40:00|165589|165173|165785.8|165085.8|165806.5|165249|165580|165022.7|121
1584049500000|2020-03-12 21:45:00|165602.2|165156.3|165600|165163|165839|165228.7|165569|165009.7|123
1584049800000|2020-03-12 21:50:00|165715.2|165015.2|165711.5|165011.5|165960.4|165260.4|165569|165004.5|157
1584050100000|2020-03-12 21:55:00|165620|165194|165708.6|165008.6|165806|165196|165597.3|165008.4|64
1584050400000|2020-03-12 22:00:00|165622|165194|165653|165057|165884.6|165195|165479.7|164986.5|186
1584050700000|2020-03-12 22:05:00|165688|165054|165598.6|165262.8|165888.7|165276|165549.5|165054|152
1584051000000|2020-03-12 22:10:00|165734.9|165054|165619|165243|165878.4|165279.6|165560|165052.4|88
1584051300000|2020-03-12 22:15:00|165605.4|165255.7|165635|165269|165882.3|165336|165562|165071.7|116
1584051600000|2020-03-12 22:20:00|165613|165237|165688|165328|165884.7|165343|165613|165077.2|207
1584051900000|2020-03-12 22:25:00|165639.7|165283.7|165908.4|165233.3|166076.5|165389|165624|165133|369
1584052200000|2020-03-12 22:30:00|165922.2|165233.7|166039|165467.2|166247.6|165547.6|165906|165208.2|395
1584052500000|2020-03-12 22:35:00|166028.7|165472.6|165745|165144.7|166291.2|165960.1|165665.2|165121.9|482
1584052800000|2020-03-12 22:40:00|165762.1|165118.3|165673.2|165197.2|165811|165323.3|165576|165034.3|478
1584053100000|2020-03-12 22:45:00|165688.1|165218.6|165721.2|165126.1|165805|165335.5|165607.2|165070|616
1584053400000|2020-03-12 22:50:00|165704|165189.7|165694.9|165178.6|165793|165328.4|165617|165058.6|507
1584053700000|2020-03-12 22:55:00|165687|165326|165678.4|165172.8|165789.9|165355|165462|165052.6|573
1584054000000|2020-03-12 23:00:00|165708.8|165198.7|165636.1|165186.1|165805|165227|165560|165056|520
1584054300000|2020-03-12 23:05:00|165631.2|165179.5|166028.5|165328.5|166059.5|165360.3|165580.4|165052|485
1584054600000|2020-03-12 23:10:00|166032.5|165332.5|166025.3|165563.3|166215|165737.6|165825|165291.3|373
1584054900000|2020-03-12 23:15:00|166140.5|165531.2|165945.7|165570.1|166144.5|165604.4|165828|165444.5|201
1584055200000|2020-03-12 23:20:00|165942.5|165547.5|165990|165520|166053|165665|165820|165455|162
1584055500000|2020-03-12 23:25:00|166157.9|165583.4|166041.3|165797.5|166162|165815|165825|165479.5|161
1584055800000|2020-03-12 23:30:00|165925|165759|166017.1|165317.1|166066.8|165803|165914.7|165270|392
1584056100000|2020-03-12 23:35:00|166111.6|165411.6|166033.1|165356.5|166111.6|165411.6|165957|165257|272
1584056400000|2020-03-12 23:40:00|166036.1|165345.6|166037.7|165461.7|166128.1|165497|165929.1|165257.5|324
1584056700000|2020-03-12 23:45:00|166041.4|165475.2|166052.9|165493.4|166150|165548.7|166008.1|165392|207
1584057000000|2020-03-12 23:50:00|166120.5|165420.5|166124|165424|166153.6|165523.5|166046.4|165403|205
1584057300000|2020-03-12 23:55:00|166123.7|165423.7|166088.8|165459.4|166147|165535.8|166030|165414.9|216
1584057600000|2020-03-13 00:00:00|166081|165473|166135.9|165435.9|166272.1|165642.2|166043.5|165411.3|248
1584057900000|2020-03-13 00:05:00|166135.6|165435.6|166208.2|165607.4|166233.9|165614.1|166053|165416.9|253
1584058200000|2020-03-13 00:10:00|166141.4|165441.4|166141.3|165514.9|166185.9|165841|165875|165432.4|248
1584058500000|2020-03-13 00:15:00|166162.9|165496.8|166110.1|165410.1|166201|165597.4|166046.8|165346.8|315
1584058800000|2020-03-13 00:20:00|166109.6|165409.6|166033.5|165333.5|166189.1|165508.8|165989.5|165316.9|265
1584059100000|2020-03-13 00:25:00|166033.2|165333.2|166066.7|165409.1|166149.2|165449.2|166032.5|165332.7|209
1584059400000|2020-03-13 00:30:00|166053|165367|166079.3|165427.7|166144.9|165444.9|166031.4|165363|281
1584059700000|2020-03-13 00:35:00|166078.9|165369.7|166076|165476.2|166155.1|165476.4|166053|165363.5|270
1584060000000|2020-03-13 00:40:00|166083|165460|166066.9|165633.5|166154.3|165799|165904|165402.4|300
1584060300000|2020-03-13 00:45:00|165984|165799|166061.5|165622.5|166253.4|165799|165903|165582.6|233
1584060600000|2020-03-13 00:50:00|166050|165707|165908.2|165208.2|166195.8|165841.3|165824.3|165124.3|289
1584060900000|2020-03-13 00:55:00|165917.9|165217.9|165806.7|165106.7|166033|165333|165794.1|165094.1|345
1584061200000|2020-03-13 01:00:00|165810.9|165110.9|165809|165252.9|165911|165322|165740.4|165084|409
1584061500000|2020-03-13 01:05:00|165807|165244.8|165970|165350.8|166056|165546|165656.3|165232.4|336
1584061800000|2020-03-13 01:10:00|165970.9|165350.4|165964.3|165264.3|166078|165399.1|165950.9|165257.2|335
1584062100000|2020-03-13 01:15:00|166037|165337|165565.8|165322.1|166037|165458|165496|165047.4|383
1584062400000|2020-03-13 01:20:00|165568.3|165321.1|166022.9|165484.8|166235|165851.7|165564|165215.7|464
1584062700000|2020-03-13 01:25:00|166091.5|165449.1|166025.2|165551.2|166205.9|165837.1|165984.9|165320|503
1584063000000|2020-03-13 01:30:00|166043.3|165533.2|166096.8|165396.8|166379|166109.8|165724.8|165300.5|396
1584063300000|2020-03-13 01:35:00|166096.7|165396.7|166099.3|165399.3|166247.3|166070|165987.7|165287.7|308
1584063600000|2020-03-13 01:40:00|166099.1|165399.1|166203|165547|166435.5|165978.9|166073.7|165373.7|496
1584063900000|2020-03-13 01:45:00|166215.7|165559|166062.3|165362.3|166320|165787.6|165883.1|165183.1|439
1584064200000|2020-03-13 01:50:00|166066.1|165366.1|166015.5|165315.5|166188.4|165488.4|165782.8|165082.8|285
1584064500000|2020-03-13 01:55:00|166016.4|165316.4|166108|165448.8|166317.1|165856.7|165815.3|165115.3|459
1584064800000|2020-03-13 02:00:00|166111|165454.2|166179.3|165671.3|166253.7|165723|166071.3|165391.5|589
1584065100000|2020-03-13 02:05:00|166232.8|165583.3|166224.8|165698.6|166281|165773|166144.7|165492|475
1584065400000|2020-03-13 02:10:00|166246.5|165686.8|166177.9|165621.1|166300.9|165740.5|166169|165490.5|290
1584065700000|2020-03-13 02:15:00|166171.6|165628.5|166214.2|165526|166265.9|165636.1|166129.6|165485|188
1584066000000|2020-03-13 02:20:00|166214.9|165526.9|166147|165461.4|166269.5|165624.8|166102.7|165441.3|282
1584066300000|2020-03-13 02:25:00|166198.3|165512.8|166209.6|165510.4|166263.9|165621|166104.1|165436.2|266
1584066600000|2020-03-13 02:30:00|166209.1|165510.2|166142.9|165524.2|166254.3|165618.4|166031|165437.7|308
1584066900000|2020-03-13 02:35:00|166163.2|165503.3|166062.9|165514.3|166263.7|165579|165986|165476|309
1584067200000|2020-03-13 02:40:00|166101.1|165508.1|166141.7|165754.1|166257.7|165892|165968.1|165475|458
1584067500000|2020-03-13 02:45:00|166132.2|165769.2|166038|165862|166241.8|165875|166032.1|165522.4|403
1584067800000|2020-03-13 02:50:00|166201.2|165752|166193.5|165752.9|166364.3|165876|166035|165724.6|229
1584068100000|2020-03-13 02:55:00|166193.4|165862.3|166182.4|165749.2|166193.7|165879|166034|165749.2|203
1584068400000|2020-03-13 03:00:00|166182.7|165749.6|165987.7|165781.6|166264|165917|165975|165487|330
1584068700000|2020-03-13 03:05:00|166009.6|165773.9|166133.9|165814.3|166338.2|165942.6|165970|165676|333
1584069000000|2020-03-13 03:10:00|166146.1|165805.3|166126.2|165885.2|166197.6|165947|166051|165774.6|277
1584069300000|2020-03-13 03:15:00|166139.1|165856.3|166190.4|165784.2|166194.8|165944|166074|165772|250
1584069600000|2020-03-13 03:20:00|166190.7|165783.9|166107|165922|166203|165966|166074|165753|230
1584069900000|2020-03-13 03:25:00|166122|165896.4|166243.2|165893.6|166336|166011|166094|165497.2|448
1584070200000|2020-03-13 03:30:00|166242.7|165894.2|166250.9|165895.9|166261.2|166006|166131.4|165815|289
1584070500000|2020-03-13 03:35:00|166250.8|165895.6|166194.5|165987.7|166343.5|165998.4|166140|165498.5|346
1584070800000|2020-03-13 03:40:00|166197.9|165984.5|166275.8|165966.9|166318.2|166017.8|166177|165513.5|386
1584071100000|2020-03-13 03:45:00|166306.9|165975.8|166232.1|165668.5|166306.9|166002.7|166144.6|165572|403
1584071400000|2020-03-13 03:50:00|166239.4|165694.4|166249.2|165720.5|166289|165820.2|165901.9|165500|371
1584071700000|2020-03-13 03:55:00|166249|165687.2|166247.2|165888.7|166321.6|165941.9|166151.8|165496.5|328
1584072000000|2020-03-13 04:00:00|166163.2|165923|166228.6|165803.7|166337|165955.8|166140.3|165500|384
1584072300000|2020-03-13 04:05:00|166257|165785.3|166267.3|165785.8|166285|165844.3|166200|165500.5|297
1584072600000|2020-03-13 04:10:00|166219.1|165823.4|166232.9|165725.5|166320|165845.1|166168|165497|325
1584072900000|2020-03-13 04:15:00|166190.1|165698|166220.2|165679.4|166263|165726.8|166158.7|165497|307
1584073200000|2020-03-13 04:20:00|166214.9|165651.8|166045.8|165667.8|166261|165716.9|166045.3|165468.4|461
1584073500000|2020-03-13 04:25:00|166044.9|165609.8|166055.3|165622.1|166192|165714.3|166025.5|165503|276
1584073800000|2020-03-13 04:30:00|166083.5|165602.5|166057.1|165538.2|166193|165689.5|165932.1|165473|386
1584074100000|2020-03-13 04:35:00|166063|165535|165862.2|165610.5|166126|165739|165862.2|165497|460
1584074400000|2020-03-13 04:40:00|166066|165531|165762.1|165266.8|166066|165648|165609.6|165229.5|592
1584074700000|2020-03-13 04:45:00|165752.3|165263.1|165487|165303|165922.4|165429.4|165480.3|165136.3|437
1584075000000|2020-03-13 04:50:00|165621.7|165187.2|165864.6|165257.2|165984.2|165376|165486.6|165187.2|392
1584075300000|2020-03-13 04:55:00|165856|165209.6|165634.1|165240.3|165909.9|165395|165514.8|165106.1|613
1584075600000|2020-03-13 05:00:00|165630.7|165237|165608|165228.5|165980.1|165365|165429.5|165018.5|681
1584075900000|2020-03-13 05:05:00|165639.7|165238.8|165586.2|165051|165827|165250|165355.7|164937.6|469
1584076200000|2020-03-13 05:10:00|165611|164960.9|164779.1|164079.1|165826|165126|164595.6|163968.3|232
1584076500000|2020-03-13 05:15:00|164804.4|164104.4|163992.3|163683.9|164842|164142|163778.5|163078.5|514
1584076800000|2020-03-13 05:20:00|164038.5|163595.1|165626.6|164926.6|165626.6|164926.6|163915|163453.9|338
1584077100000|2020-03-13 05:25:00|164703.5|164003.5|164380|164196|165008.5|164308.5|164370.5|163987.5|194
1584077400000|2020-03-13 05:30:00|164467.8|164217.8|164230|163984|165061.2|164399|164213.1|163861.9|474
1584077700000|2020-03-13 05:35:00|164261.2|164071.4|164440.5|163882.1|164717.8|164178.1|164185.8|163616.7|426
1584078000000|2020-03-13 05:40:00|164344.9|164127.5|164141.2|163441.2|164468.5|164212.8|164093.1|163393.1|402
1584078300000|2020-03-13 05:45:00|164140.9|163440.9|164040.1|163518.5|164229|163706.7|163975|163327.8|469
1584078600000|2020-03-13 05:50:00|164077.3|163392.3|164429|163948.6|164608|164273.2|164006.5|163392.3|508
1584078900000|2020-03-13 05:55:00|164354|164133|164377.3|164155.7|164539.2|164200|164297|163946.1|283
1584079200000|2020-03-13 06:00:00|164403|164019|165991.3|165291.3|165991.7|165291.7|164362|163953|441
1584079500000|2020-03-13 06:05:00|165950.3|165250.3|165568|164919|166006.2|165436.7|165340.3|164919|516
1584079800000|2020-03-13 06:10:00|165589.2|164994.5|165352.9|165132.1|165725.3|165253.3|165263|164925|483
1584080100000|2020-03-13 06:15:00|165340.6|165100.8|165750.4|165239.6|165821.8|165455|165340.6|164969.3|439
1584080400000|2020-03-13 06:20:00|165749.9|165240.1|165527.3|165278.6|165839.5|165504.9|165490|165176.9|542
1584080700000|2020-03-13 06:25:00|165531.4|165305.6|165000.8|164420.1|165757|165351|164986.7|164324.9|533
1584081000000|2020-03-13 06:30:00|165053.1|164359.7|164838|164138|165345.7|164645.7|164755.7|164055.7|445
1584081300000|2020-03-13 06:35:00|164825.1|164125.1|164774.8|164296.1|165060.5|164496.3|164747.6|164047.6|503
1584081600000|2020-03-13 06:40:00|164772.7|164311.1|164819|164635|165110.6|164786|164736|164260|467
1584081900000|2020-03-13 06:45:00|164934.8|164371.1|164677.2|164464.3|164968|164638|164675|164371.1|467
1584082200000|2020-03-13 06:50:00|164705.9|164455.2|164761.1|164530.7|164976.9|164539|164675|164378.7|437
1584082500000|2020-03-13 06:55:00|164746.7|164515.7|164799.5|164571.7|164976|164601.2|164692|164370.4|628
1584082800000|2020-03-13 07:00:00|164780.6|164557.4|164381.8|163976.3|164958|164819.3|164328|163837.2|625
1584083100000|2020-03-13 07:05:00|164389.8|163985.2|164396.2|164177.8|164549.7|164204.8|164209.6|163744.4|592
1584083400000|2020-03-13 07:10:00|164395.4|164178.3|164185.4|163956.4|164436|164216.4|164132|163754|759
1584083700000|2020-03-13 07:15:00|164188.5|163964.7|163775|163435|164339.6|163969.3|163694.6|163398.9|713
1584084000000|2020-03-13 07:20:00|163918|163437.3|163533.2|162913.4|163930|163654.8|162702.3|162307.2|745
1584084300000|2020-03-13 07:25:00|163550.2|162913.5|163287|163100.7|163628|163298.4|163004|162564.1|728
1584084600000|2020-03-13 07:30:00|163351.1|163082.8|163932.1|163395.1|164625.1|164145.7|163261|163035.8|673
1584084900000|2020-03-13 07:35:00|163964.8|163264.8|164179.2|163637.3|164314|163803.5|163635|163054.6|669
1584085200000|2020-03-13 07:40:00|164193.9|163616.3|163500.5|163353.5|164349|164158.1|163480.6|163229|625
1584085500000|2020-03-13 07:45:00|163498.8|163345.6|163697.5|163144.3|163736.8|163447.2|163387.5|162960.6|687
1584085800000|2020-03-13 07:50:00|163754.2|163124.9|163327|163093|163813.6|163367.8|162952.3|162780|502
1584086100000|2020-03-13 07:55:00|163316|163094|163440.5|163307.1|163824.5|163523.5|163200.8|162893.6|769
1584086400000|2020-03-13 08:00:00|163454.5|163297.7|163052.4|162920.9|163604|163359.5|163008.1|162822|659
1584086700000|2020-03-13 08:05:00|163052.6|162921.2|162930.3|162755.7|163100|162926.3|162745.3|162569|590
1584087000000|2020-03-13 08:10:00|162962.4|162728.9|163352.5|162903.7|163525.5|163054.5|162827.4|162682.3|616
1584087300000|2020-03-13 08:15:00|163317.4|162929.5|163215.1|163084.1|163444|163229.3|163121|162804.9|649
1584087600000|2020-03-13 08:20:00|163213.7|163077.2|163306.6|163150.1|163316.8|163180.9|163041.5|162911.5|580
1584087900000|2020-03-13 08:25:00|163298.1|163143.9|163282.6|163152.6|163360|163199.5|163182.5|162983|593
1584088200000|2020-03-13 08:30:00|163273.9|163143.9|163308.9|163178.9|163448|163303|163227.9|163097.9|575
1584088500000|2020-03-13 08:35:00|163299.7|163169.7|162908.4|162769.4|163300.8|163170.8|162756.9|162615.4|625
1584088800000|2020-03-13 08:40:00|162875|162745|162658|162519.4|162916.2|162766.2|162559|162382|637
1584089100000|2020-03-13 08:45:00|162652.2|162519.6|163189|162823|163314.1|163111|162624.2|162415|676
1584089400000|2020-03-13 08:50:00|163196|162895|163117.4|162987.4|163215|163042.7|162942.1|162662|560
1584089700000|2020-03-13 08:55:00|163173.4|163010.7|163280.2|163150.2|163314.4|163157.8|163070|162770|582
1584090000000|2020-03-13 09:00:00|163279.9|163133.8|163524.7|163366.1|163771|163578.6|163274|163118.6|579
1584090300000|2020-03-13 09:05:00|163511.4|163346.4|163413.1|163275.2|163664.3|163492|163379.5|163249.5|617
1584090600000|2020-03-13 09:10:00|163396.5|163266.5|163316.1|163111.5|163679|163425.9|163296.4|162974|658
1584090900000|2020-03-13 09:15:00|163321.6|163123.2|162670.4|162482.3|163440|163155.5|162620|162408|712
1584091200000|2020-03-13 09:20:00|162646.5|162516.5|162215.4|162085.4|162937.1|162670.6|162019.8|161862|630
1584091500000|2020-03-13 09:25:00|162213.5|162083.5|162572|162296.5|162637|162372.4|162207|162031.6|756
1584091800000|2020-03-13 09:30:00|162547.5|162284.2|162539.2|162409.2|162658.4|162440.9|162277.2|162072.2|641
1584092100000|2020-03-13 09:35:00|162537.7|162407.7|162491.5|162349.1|162637.1|162427.7|162446.1|162273|678
1584092400000|2020-03-13 09:40:00|162453.5|162323.5|161987.2|161668.8|162523|162377.4|161695.1|161350.7|795
1584092700000|2020-03-13 09:45:00|161983.1|161660.1|162050.3|161920.3|162362|162117.4|161919.5|161655|654
1584093000000|2020-03-13 09:50:00|162078|161897|162042.6|161826.5|162144.6|161924|161856|161397|550
1584093300000|2020-03-13 09:55:00|162042.9|161829.2|161905.2|161692.6|162070.2|161870.8|161372.7|161206.2|669
1584093600000|2020-03-13 10:00:00|161902|161655|161609.2|161479.2|161919|161762.5|161598.1|161427|570
1584093900000|2020-03-13 10:05:00|161611.5|161481.5|161810|161680|161981.9|161814.6|161594.8|161436|688
1584094200000|2020-03-13 10:10:00|161808.6|161678.6|161818.7|161584.1|161959|161724.1|161688.6|161532|606
1584094500000|2020-03-13 10:15:00|161802.3|161591.6|161793.2|161645.4|161928|161718.6|161741.3|161448.8|687
1584094800000|2020-03-13 10:20:00|161779.8|161649.8|161815.6|161685.6|161856.6|161717.9|161769.5|161616|561
1584095100000|2020-03-13 10:25:00|161817.3|161687.3|162102.8|161794|162279.8|162107|161802|161670|601
1584095400000|2020-03-13 10:30:00|162120.8|161799.8|161931.5|161796.1|162161.3|161968|161890.5|161702.9|617
1584095700000|2020-03-13 10:35:00|161893.8|161763.8|162192.1|162062.1|162266.8|162136.8|161893.8|161763.8|650
1584096000000|2020-03-13 10:40:00|162192.2|162062.2|162187.9|162057.9|162246|162097.9|162040|161867.7|562
1584096300000|2020-03-13 10:45:00|162180.4|162050.4|162158.5|162028.5|162230.9|162100.9|162074.4|161911|434
1584096600000|2020-03-13 10:50:00|162149.9|162019.9|161751.3|161621.3|162206.2|162053.3|161689.5|161559.5|576
1584096900000|2020-03-13 10:55:00|161727.5|161597.5|161862.5|161732.5|161962|161773.1|161578.4|161425|642
1584097200000|2020-03-13 11:00:00|161851.4|161719.9|161915.6|161785.6|162010.5|161880.5|161803.2|161636|583
1584097500000|2020-03-13 11:05:00|161919.2|161789.2|162002.9|161872.9|162132.4|162002.4|161846.2|161716.2|664
1584097800000|2020-03-13 11:10:00|162007.8|161877.8|162117.4|161987.4|162190.4|162065.6|161947.9|161797|654
1584098100000|2020-03-13 11:15:00|162108|161978|162239.7|162098.3|162346|162179|162064.5|161900.2|605
1584098400000|2020-03-13 11:20:00|162238.3|162074.5|161924.9|161794.9|162270|162109.7|161889.5|161759.5|547
1584098700000|2020-03-13 11:25:00|161925.2|161795.2|162078.8|161948.8|162106.5|161976.5|161866.5|161736.5|546
1584099000000|2020-03-13 11:30:00|162071.4|161941.4|161944|161776|162242|162097.4|161887.7|161767.2|641
1584099300000|2020-03-13 11:35:00|161903.2|161771.8|161612.3|161482.3|162002|161849.6|161313.4|161144.2|644
1584099600000|2020-03-13 11:40:00|161628.2|161480.9|161494.1|161356.6|161631|161501|161387.2|161215.1|612
1584099900000|2020-03-13 11:45:00|161494.2|161349.2|161648.3|161433.3|161726|161532|161470.6|161331.4|521
1584100200000|2020-03-13 11:50:00|161652.1|161440.2|161356.8|161226.8|161742.1|161482.4|161338.8|161192.5|588
1584100500000|2020-03-13 11:55:00|161360.8|161230.8|160978.9|160636.3|161441.3|161236.5|160856.7|160495|673
1584100800000|2020-03-13 12:00:00|160975.1|160630|160757.7|160599.9|161055|160746|160441.2|160311.2|769
1584101100000|2020-03-13 12:05:00|160779.8|160587.4|161003.6|160873.6|161247.8|161015|160693.6|160563.6|796
1584101400000|2020-03-13 12:10:00|161003.5|160873.5|161276.5|161124.2|161284|161124.2|160897.5|160758|739
1584101700000|2020-03-13 12:15:00|161273.9|161107.9|160520|160331.3|161273.9|161110|160286.4|160121.3|693
1584102000000|2020-03-13 12:20:00|160563.2|160343.1|161143.8|160990.9|161341|161211|160523|160334.2|690
1584102300000|2020-03-13 12:25:00|161142.8|160985.3|161112.3|160982.3|161265.5|161135.3|161010.6|160850.5|682
1584102600000|2020-03-13 12:30:00|161100.9|160970.9|160798.6|160657|161186|161026.7|160637.2|160481.5|638
1584102900000|2020-03-13 12:35:00|160802.9|160634.5|160946.8|160816.8|160986.4|160848.3|160725.4|160574.4|731
1584103200000|2020-03-13 12:40:00|160953.9|160823.9|160995.4|160865.4|161220.4|161039.7|160939.5|160734.8|660
1584103500000|2020-03-13 12:45:00|160998.6|160868.6|161175.9|160930.3|161240|161104.8|160970|160816.8|652
1584103800000|2020-03-13 12:50:00|161181.6|160946.1|161458|161328|161653|161461.1|161092.5|160826.9|669
1584104100000|2020-03-13 12:55:00|161456.3|161326.3|161068.6|160938.6|161467.4|161337.4|161040.8|160910.8|742
1584104400000|2020-03-13 13:00:00|161060.7|160930.7|161421.7|161291.7|161425.4|161295.4|161040.5|160910.5|660
1584104700000|2020-03-13 13:05:00|161405.4|161275.4|161533.8|161396.2|161615.4|161485.4|161340.2|161210.2|737
1584105000000|2020-03-13 13:10:00|161528.2|161398.2|161442.5|161312.5|161555|161425|161300.3|161153|699
1584105300000|2020-03-13 13:15:00|161453.2|161323.2|161437.8|161307.8|161529.6|161399.6|161366|161235.9|740
1584105600000|2020-03-13 13:20:00|161449|161319|161125.1|160995.1|161518|161381.6|161106|160917|748
1584105900000|2020-03-13 13:25:00|161114.6|160984.6|160945.2|160815.2|161182|161044|160908.6|160751.6|613
1584106200000|2020-03-13 13:30:00|160949.2|160819.2|161664.3|161534.3|161752.1|161604.5|160911.6|160773.2|712
1584106500000|2020-03-13 13:35:00|161663.7|161533.7|162199.7|162069.7|162213.1|162083.1|161461.6|161308.7|780
1584106800000|2020-03-13 13:40:00|162212.6|162082.6|162524.2|162348.2|163038.9|162895.7|162129.2|161963.5|800
1584107100000|2020-03-13 13:45:00|162522.8|162335.7|162215.3|162085.3|162565.2|162392.5|162061.1|161893.3|813
1584107400000|2020-03-13 13:50:00|162219.6|162089.6|162725.6|162538.5|162858|162692.1|162076.2|161918.9|773
1584107700000|2020-03-13 13:55:00|162729.1|162536.9|162670.2|162434.7|162853.5|162670|162377.3|162094.7|772
1584108000000|2020-03-13 14:00:00|162697.2|162447.7|162336.3|162203.3|162807.3|162462.4|162323.9|161932.2|704
1584108300000|2020-03-13 14:05:00|162335.7|162191.4|162442.5|162216.6|162481.1|162310.7|161997.3|161801.1|834
1584108600000|2020-03-13 14:10:00|162447|162217|162258.4|162011.8|162483.3|162314.9|161865.5|161556|767
1584108900000|2020-03-13 14:15:00|162263.1|162006.9|161810.6|161680.6|162440.6|162270.8|161799.4|161632.2|766
1584109200000|2020-03-13 14:20:00|161814.3|161684.3|161651.1|161504.1|162249.4|162023|161455.2|161287.1|766
1584109500000|2020-03-13 14:25:00|161665.3|161498|162425.2|162156.1|162481|162275.6|161601.2|161386.8|773
1584109800000|2020-03-13 14:30:00|162369.8|162121.8|162237|162067|162482.2|162324.5|162198.3|162048.3|718
1584110100000|2020-03-13 14:35:00|162234.9|162081.1|161970.2|161818.8|162299|162151.2|161932.6|161802.6|688
1584110400000|2020-03-13 14:40:00|161970|161818.9|162212.3|162059.5|162243.1|162100.8|161865.2|161728|763
1584110700000|2020-03-13 14:45:00|162200.6|162070.3|162306.3|162162.4|162570.7|162440.7|162200.1|162048|732
1584111000000|2020-03-13 14:50:00|162298.5|162156.7|161997.1|161837|162327.3|162182.5|161876.8|161745.2|679
1584111300000|2020-03-13 14:55:00|161987.4|161835.8|162165.9|161949.7|162323.1|162165.7|161939|161765|764
1584111600000|2020-03-13 15:00:00|162170|161954|161946.6|161816.6|162404.4|162176.4|161920.2|161778.3|656
1584111900000|2020-03-13 15:05:00|161948.9|161818.9|162370.5|162133|162439.2|162212|161948.9|161812.9|583
1584112200000|2020-03-13 15:10:00|162377.4|162132.1|162494.5|162364.5|162599.3|162442.4|162289.4|162080|611
1584112500000|2020-03-13 15:15:00|162506.9|162376.9|162665.4|162518.9|162708.5|162563.3|162484.7|162353.9|676
1584112800000|2020-03-13 15:20:00|162671.7|162520.3|162559.2|162305.3|162717.2|162587.2|162331.7|162148|755
1584113100000|2020-03-13 15:25:00|162567.5|162307|162722.1|162519.1|162785.4|162611.6|162349.5|162144|746
1584113400000|2020-03-13 15:30:00|162717.4|162505.5|163261.4|163110.5|163388|163211.4|162711.7|162501.4|695
1584113700000|2020-03-13 15:35:00|163283.6|163092.6|163359.6|163196|163407.2|163267|163160.4|162994.3|776
1584114000000|2020-03-13 15:40:00|163359.2|163196.7|163467.2|163317.2|163580.1|163450.1|163321.8|163184.9|717
1584114300000|2020-03-13 15:45:00|163465.4|163316.3|163735.2|163380.9|163826|163496.3|163409.2|163261.1|671
1584114600000|2020-03-13 15:50:00|163689.8|163389.2|163343|163213|163806.9|163456.5|163343|163164.8|707
1584114900000|2020-03-13 15:55:00|163388.7|163258.7|163660.1|163503.2|163829.3|163697.5|163165.2|163021|747
1584115200000|2020-03-13 16:00:00|163641.7|163498.1|163603|163454.5|164129.3|163968.7|163454.1|163304.6|823
1584115500000|2020-03-13 16:05:00|163588.2|163455.5|163291|163158|163679.5|163549.5|163273|163120|706
1584115800000|2020-03-13 16:10:00|163297.5|163159|163886.6|163598.5|163953|163664.9|163276|163146|746
1584116100000|2020-03-13 16:15:00|163894.1|163587.4|163584.9|163278.8|163967.2|163695.6|163526.9|163246|783
1584116400000|2020-03-13 16:20:00|163575.8|163275.8|163633.8|163503.8|163698.5|163537.4|163402.8|163219.3|655
1584116700000|2020-03-13 16:25:00|163603.5|163473.5|163366.3|163228.3|163737|163567|163326.3|163132|630
1584117000000|2020-03-13 16:30:00|163367.4|163235.4|163459.8|163329.8|163551.5|163404.6|163312.8|163116.8|677
1584117300000|2020-03-13 16:35:00|163462.7|163332.7|163704.9|163438.3|163821|163590|163387.8|163231.1|678
1584117600000|2020-03-13 16:40:00|163711.7|163485.4|163310.5|163067.1|163766.4|163561|163221.9|163038.6|693
1584117900000|2020-03-13 16:45:00|163312.6|163066.9|163143.7|162838.9|163424.9|163148.9|162936.9|162706.8|655
1584118200000|2020-03-13 16:50:00|163163.6|162824.5|162896.5|162706|163178.1|162839.3|162565.7|162379|754
1584118500000|2020-03-13 16:55:00|162899.4|162706.8|163108.4|162967.3|163195.7|162995.8|162825.2|162649|711
1584118800000|2020-03-13 17:00:00|163108.6|162963.4|163339.9|163114.9|163494|163289.1|163100.3|162840|717
1584119100000|2020-03-13 17:05:00|163342.7|163129.2|163044.4|162709.9|163536.3|163354.6|163037|162701.8|668
1584119400000|2020-03-13 17:10:00|163038.2|162715.4|162958.6|162816.8|163132.4|162821|162892.3|162585|609
1584119700000|2020-03-13 17:15:00|162959.6|162785.7|162845.4|162715.4|162979.8|162833.4|162840|162685|330
1584120000000|2020-03-13 17:20:00|162838|162685|162737.8|162581.5|162876.2|162746.2|162615|162452|442
1584120300000|2020-03-13 17:25:00|162729|162541|162926.9|162486.6|163052.3|162662|162468.6|162255|743
1584120600000|2020-03-13 17:30:00|162955.3|162525.7|162930.3|162653.2|163063|162663.5|162652.2|162412.3|835
1584120900000|2020-03-13 17:35:00|162930.4|162653.3|162855.3|162627.7|163105.9|162770.8|162756.9|162568.6|775
1584121200000|2020-03-13 17:40:00|162854.3|162629.9|162893.8|162670.5|162980|162769.2|162783|162518.2|742
1584121500000|2020-03-13 17:45:00|162892|162667.3|162892.4|162669|162938.5|162740|162792.6|162532|718
1584121800000|2020-03-13 17:50:00|162894.2|162666.1|162808.3|162577.8|162928.2|162748.3|162727|162535.7|707
1584122100000|2020-03-13 17:55:00|162853|162572|163055.6|162689.4|163055.6|162730|162636.9|162498|764
1584122400000|2020-03-13 18:00:00|163061.6|162689.6|162995.4|162651.5|163254.4|162783.9|162919.2|162597.9|844
1584122700000|2020-03-13 18:05:00|163012.2|162675.8|162910.8|162589.8|163127|162735.4|162835.7|162486|722
1584123000000|2020-03-13 18:10:00|162897|162590.9|162920.6|162592.9|163036|162659|162583|162453|719
1584123300000|2020-03-13 18:15:00|162924.5|162593|163019|162675.2|163064.8|162720.7|162859|162539.5|804
1584123600000|2020-03-13 18:20:00|162945.4|162651.3|162964.9|162612.7|163122.1|162828.4|162861.3|162435.5|753
1584123900000|2020-03-13 18:25:00|163119.6|162641.6|163155.5|162814.5|163160.1|162836.1|162831|162434|722
1584124200000|2020-03-13 18:30:00|163151.8|162810.9|162999.2|162645|163176.6|162829.6|162814|162539|760
1584124500000|2020-03-13 18:35:00|162999.1|162645.2|163114.4|162723.5|163160.5|162749.8|162981.1|162598.4|786
1584124800000|2020-03-13 18:40:00|163083.2|162709.5|163117|162658|163278.5|162973.5|162884.3|162545|787
1584125100000|2020-03-13 18:45:00|163117.5|162657.6|163185.2|162918.9|163284|162960.7|163043.8|162585|557
1584125400000|2020-03-13 18:50:00|163185.4|162876.2|163395|162695|163557.8|163212.1|163090.4|162518.9|632
1584125700000|2020-03-13 18:55:00|163406.1|162751.8|162875.1|162175.1|163431.6|162804.1|162642.2|162127.3|611
1584126000000|2020-03-13 19:00:00|162897.5|162197.5|163413.6|162742.7|163449.3|162826.4|162618.2|161995.4|704
1584126300000|2020-03-13 19:05:00|163407.8|162746.3|162791.9|162323|163407.8|162822.5|162774.1|162304.1|809
1584126600000|2020-03-13 19:10:00|162783.7|162324.3|162747.6|162387.8|162816.8|162495.1|162746.1|162305.7|835
1584126900000|2020-03-13 19:15:00|162746.2|162382.7|163028.5|162407.6|163113.7|162514.5|162650.7|162284.3|741
1584127200000|2020-03-13 19:20:00|163038|162399.5|162853.1|162418.2|163168.4|162629.2|162812.5|162346.4|602
1584127500000|2020-03-13 19:25:00|162848.8|162409.6|162619.4|162367.5|162891.6|162444.7|162549.8|162271.7|488
1584127800000|2020-03-13 19:30:00|162618.9|162366.6|163291.8|162591.8|163291.8|162591.8|162562.8|162336.8|442
1584128100000|2020-03-13 19:35:00|163296.6|162596.6|163320.3|162620.3|163551.5|162853.4|163111.9|162411.9|371
1584128400000|2020-03-13 19:40:00|163217.1|162517.1|162908.6|162259.6|163316.3|162616.3|162898|162242.3|226
1584128700000|2020-03-13 19:45:00|162957.8|162292.5|162916.1|162346.7|163006.3|162437.9|162870.2|162229.4|324
1584129000000|2020-03-13 19:50:00|162885.5|162356.9|162348.2|161942.1|162924.3|162393.3|162313.5|161870.6|695
1584129300000|2020-03-13 19:55:00|162349.7|161937.1|161919.6|161331.2|162545.8|161956.5|161818|161251.7|636
1584129600000|2020-03-13 20:00:00|161984.8|161347.2|161325.7|160625.7|162611.9|161911.9|161048.5|160348.5|327
1584129900000|2020-03-13 20:05:00|161324.7|160624.7|161366.3|160666.3|161493|160834.9|161200.2|160500.2|468
1584130200000|2020-03-13 20:10:00|161383.8|160683.8|161950.2|161250.2|161988.7|161288.7|161348|160652.8|528
1584130500000|2020-03-13 20:15:00|161946.1|161246.1|162266.8|161575.6|162267.2|161630.2|161886.6|161240.9|396
1584130800000|2020-03-13 20:20:00|162273.7|161573.7|162425.2|161725.2|162547.9|161862.7|162240.7|161540.7|374
1584131100000|2020-03-13 20:25:00|162420.7|161720.7|162558.6|161858.6|162614.8|162017.4|162296.1|161693.6|400
1584131400000|2020-03-13 20:30:00|162560.8|161860.8|162550.2|161850.2|162603.7|161903.7|162501.1|161801.1|36
1584131700000|2020-03-13 20:35:00|162679.2|161979.2|162641.1|161941.1|162720.9|162020.9|162595.2|161895.2|23
1584132000000|2020-03-13 20:40:00|163125.3|162425.3|162657.6|161957.6|163254.9|162669.9|162595.2|161895.2|94
1584132300000|2020-03-13 20:45:00|162855.8|162155.8|162882.2|162182.2|162963.4|162263.4|162526.3|161838.1|71
1584132600000|2020-03-13 20:50:00|162835.5|162135.5|162831|162131|162835.5|162135.5|162831|162131|9
1584306000000|2020-03-15 21:00:00|164432.5|163677.5|163815|163175|164432.5|163677.5|163635|163164.8|6
1584306300000|2020-03-15 21:05:00|163835|163163.8|162540.1|162160.1|163877|163175|162540.1|161964.9|178
1584306600000|2020-03-15 21:10:00|162585.1|162205.1|162400.3|161645.3|162790.9|162205.1|162277.3|161522.3|240
1584306900000|2020-03-15 21:15:00|162400.5|161645.5|162313.4|161558.4|162497.5|161742.5|161620.4|161039.6|301
1584307200000|2020-03-15 21:20:00|162312.8|161557.8|161985.2|161230.2|162319.1|161629.4|161643|161000|197
1584307500000|2020-03-15 21:25:00|161979.3|161224.3|161351.2|160596.2|161979.7|161467.5|161236.4|160481.4|242
1584307800000|2020-03-15 21:30:00|161350.3|160595.3|161436.8|160912.9|161477.9|161032.1|161234|160479|237
1584308100000|2020-03-15 21:35:00|161298.7|160913.4|161260.7|160884.8|161570.4|161075|161048.8|160613|256
1584308400000|2020-03-15 21:40:00|161274.9|160899.3|161242.4|160791.9|161452|160989.2|161169.9|160705.6|212
1584308700000|2020-03-15 21:45:00|161242.2|160792.2|161265.3|160809.3|161470|160959.7|161173.5|160715|169
1584309000000|2020-03-15 21:50:00|161264.3|160809.1|161043.9|160363.5|161333|160925|160968|160213|275
1584309300000|2020-03-15 21:55:00|160980.8|160225.8|160806.6|160262.7|161087.2|160463.3|160805|160194.8|197
1584309600000|2020-03-15 22:00:00|160812.2|160252.8|160868.8|160113.8|161028|160726.6|160666.7|160069|300
1584309900000|2020-03-15 22:05:00|160865.4|160226.7|161504.3|160941.9|161588.1|161138.4|160834.4|160079.4|369
1584310200000|2020-03-15 22:10:00|161393.9|161025.5|161566.6|161386.6|161855.5|161438.3|161285|160805.5|377
1584310500000|2020-03-15 22:15:00|161565.5|161385.5|162377|161622|162377|161622|161565|161331.9|110
1584310800000|2020-03-15 22:20:00|162357.6|161602.6|162444.5|161689.5|162701.4|162022.3|162030.5|161275.5|201
1584311100000|2020-03-15 22:25:00|162610.4|161855.4|162510.2|161755.2|163025.6|162340.9|162336.1|161680.5|291
1584311400000|2020-03-15 22:30:00|162513.6|161758.6|162433.4|161678.4|162855.7|162100.7|162427.5|161672.5|152
1584311700000|2020-03-15 22:35:00|162433.5|161678.5|163423.4|162668.4|164010.5|163364.7|162433.5|161678.5|55
1584312000000|2020-03-15 22:40:00|164207.8|163452.8|163856|163182.3|164472.8|163868.8|163834.4|163157.4|57
1584312300000|2020-03-15 22:45:00|163904.3|163213.1|163377.5|162622.5|164073.4|163532.1|163377.5|162622.5|65
1584312600000|2020-03-15 22:50:00|163899.8|163144.8|164587.6|163989.4|164862.1|164107.1|163785|163030|224
1584312900000|2020-03-15 22:55:00|164598.9|164009.8|164559|163955.5|164853.3|164115|164455|163799.5|255
1584313200000|2020-03-15 23:00:00|164571.7|163952.5|164601.9|163863.3|164750|164141.1|164376.9|163800.9|393
1584313500000|2020-03-15 23:05:00|164589.8|163874.8|164161.8|163595.3|164613.4|163906.9|163811.7|163056.7|396
1584313800000|2020-03-15 23:10:00|164161.2|163595.8|163949.7|163819.7|164188.8|163830.6|163945.8|163542.1|275
1584314100000|2020-03-15 23:15:00|163945.8|163815.8|163721|163021|164121.9|163851.8|163674.7|162974.7|302
1584314400000|2020-03-15 23:20:00|163716.9|163016.9|163764.8|163064.8|164056.4|163356.4|163678.9|162978.9|298
1584314700000|2020-03-15 23:25:00|163764.5|163064.5|163714.7|163014.7|163834.8|163134.8|163618.3|162918.3|411
1584315000000|2020-03-15 23:30:00|163725.1|163025.1|163850.9|163150.9|163972.5|163272.5|163671.3|162971.3|221
1584315300000|2020-03-15 23:35:00|163804.7|163104.7|163846.6|163146.6|164011.8|163311.8|163664.8|162972.6|321
1584315600000|2020-03-15 23:40:00|163863.7|163163.7|163526.7|162826.7|163945.1|163245.1|163424.3|162724.3|211
1584315900000|2020-03-15 23:45:00|163730.6|163030.6|163240.1|162562.3|163823.4|163123.4|163222.6|162561.6|379
1584316200000|2020-03-15 23:50:00|163231.5|162531.5|162915.9|162215.9|163312.2|162663.8|162915.9|162215.9|438
1584316500000|2020-03-15 23:55:00|163319|162763.9|163145.7|162445.7|163410.8|162822.6|162891.3|162191.3|269
1584316800000|2020-03-16 00:00:00|163145.4|162445.4|163132.7|162432.7|163207|162518|163060.2|162360.2|369
1584317100000|2020-03-16 00:05:00|163140.3|162440.3|163035.1|162362.4|163165|162533.1|162911.3|162343.3|409
1584317400000|2020-03-16 00:10:00|163040.9|162380.3|163115.2|162415.2|163132.9|162461.5|163019.4|162341|339
1584317700000|2020-03-16 00:15:00|163098.3|162398.3|163001.6|162301.6|163162.2|162506|162985|162285|357
1584318000000|2020-03-16 00:20:00|163001.3|162301.3|163043.5|162343.5|163068.5|162368.5|162965.7|162265.7|284
1584318300000|2020-03-16 00:25:00|163046.7|162346.7|162921.3|162221.3|163054.7|162354.7|162881|162216.5|115
1584318600000|2020-03-16 00:30:00|162924.5|162224.5|162907.4|162207.4|163057|162357|162762|162128.7|282
1584318900000|2020-03-16 00:35:00|162912.8|162212.8|163010.7|162310.7|163405.2|162876.5|162792|162166.5|340
1584319200000|2020-03-16 00:40:00|162990.7|162290.7|163000.1|162300.1|163098.7|162398.7|162973.1|162273.1|202
1584319500000|2020-03-16 00:45:00|163028.2|162328.2|162747.8|162076.5|163095|162395|162654.6|162051.6|317
1584319800000|2020-03-16 00:50:00|162653.4|162234.5|162632.2|162183.6|162730.9|162257|162607.8|162107.2|381
1584320100000|2020-03-16 00:55:00|162641.6|162170.4|162628|162187.5|162748|162337.1|162578.5|162129.6|373
1584320400000|2020-03-16 01:00:00|162628.4|162187.9|162661.2|162078.7|162741.2|162256|162572.4|161948.4|493
1584320700000|2020-03-16 01:05:00|162652.1|162079.4|163736.1|163036.1|163737.2|163037.2|162605.3|162045.2|186
1584321000000|2020-03-16 01:10:00|163649.6|162949.6|163677.3|162977.3|163677.3|162977.3|163428.5|162728.5|147
1584321300000|2020-03-16 01:15:00|163710.3|163010.3|163679.5|162979.5|163722.5|163022.5|163661.9|162961.9|77
1584321600000|2020-03-16 01:20:00|163692|162992|163595|162895|163692|162992|163555.3|162855.3|84
1584321900000|2020-03-16 01:25:00|163605|162905|163589.6|162889.6|163636.2|162936.2|163562.5|162862.5|170
1584322200000|2020-03-16 01:30:00|163603.3|162903.3|163645.3|162945.3|163678.9|162978.9|163562.5|162862.5|173
1584322500000|2020-03-16 01:35:00|163641.9|162941.9|163546.5|162846.5|163646.5|162946.5|163532.2|162832.2|104
1584322800000|2020-03-16 01:40:00|163620.4|162920.4|163657|162957|163745|163045|163518.8|162818.8|29
1584323100000|2020-03-16 01:45:00|163621.5|162921.5|163589.4|162889.4|163745|163045|163537.5|162837.5|61
1584323400000|2020-03-16 01:50:00|163645.1|162945.1|163571.8|162871.8|163698.9|162998.9|163485|162785|246
1584323700000|2020-03-16 01:55:00|163558.5|162858.5|163593|162893|163693.3|162993.3|163528.3|162828.3|246
1584324000000|2020-03-16 02:00:00|163599|162899|163336.2|162636.2|163643.7|162943.7|163336.2|162636.2|294
1584324600000|2020-03-16 02:10:00|163565.3|162865.3|163586.5|162886.5|163704.5|163004.5|163565.3|162865.3|6
1584325500000|2020-03-16 02:25:00|163473.7|162773.7|163532.4|162832.4|163532.4|162832.4|163412|162712|18
1584325800000|2020-03-16 02:30:00|163505.7|162805.7|163598.4|162898.4|163598.4|162898.4|163481.6|162781.6|45
1584326100000|2020-03-16 02:35:00|163514.3|162814.3|163539.3|162839.3|163541.6|162841.6|163490.8|162790.8|130
1584326400000|2020-03-16 02:40:00|163538.8|162838.8|163496.6|162796.6|163640|162940|163496.6|162796.6|140
1584327300000|2020-03-16 02:55:00|163717.1|163017.1|163752.3|163052.3|163778.8|163078.8|163212.7|162512.7|227
1584327600000|2020-03-16 03:00:00|163728.3|163028.3|163505.1|162805.1|163837.6|163143.2|162969.8|162269.8|330
1584327900000|2020-03-16 03:05:00|163512|162812|163431.3|162731.3|163612.4|162912.4|163236.7|162579|290
1584328200000|2020-03-16 03:10:00|163431.1|162731.1|163546.4|162846.4|163555.4|162855.4|163331.8|162631.8|214
1584328500000|2020-03-16 03:15:00|163518.2|162818.2|163523.8|162823.8|163574.2|162874.2|163461.5|162761.5|135
1584328800000|2020-03-16 03:20:00|163420.7|162720.7|163491.3|162791.3|163503.2|162803.2|163409.3|162709.3|175
1584329100000|2020-03-16 03:25:00|163492|162792|163576.4|162900.5|163653.5|162957.3|163423|162723|285
1584329400000|2020-03-16 03:30:00|163581.1|162881.1|163534.2|162933.7|163642.6|163005.3|163521.7|162853.3|178
1584329700000|2020-03-16 03:35:00|163534|162940.9|163569.1|162955.9|163645.6|163016.4|163478.3|162892.3|186
1584330000000|2020-03-16 03:40:00|163567.4|162977.5|163487|162983.8|163618|163022.4|163455.7|162885.6|195
1584330300000|2020-03-16 03:45:00|163491.2|162986.1|163527.3|163010.5|163631.1|163030.5|163439.7|162930.4|224
1584330600000|2020-03-16 03:50:00|163537.9|163007.2|163587.9|162905.2|163642.2|163077.8|163348|162795.4|303
1584330900000|2020-03-16 03:55:00|163574.8|162938.3|163525.9|163081.8|163615.3|163168.9|163491.1|162898.2|302
1584331200000|2020-03-16 04:00:00|163542.3|163098.3|163546.3|163167.8|163599.1|163199.2|163496.2|162972.7|258
1584331500000|2020-03-16 04:05:00|163547.2|163172.1|163556.5|162903.7|163588.3|163177.5|163485.9|162804.6|268
1584331800000|2020-03-16 04:10:00|163556.3|162903.9|163557.6|162891.5|163626.3|162971.3|163496.1|162826.3|232
1584332100000|2020-03-16 04:15:00|163545.8|162888.9|163865.9|163165.9|163879.8|163179.8|163470.7|162876|182
1584332400000|2020-03-16 04:20:00|163841.8|163141.8|163637.9|162937.9|163948.5|163248.5|163612.9|162936.7|234
1584332700000|2020-03-16 04:25:00|163642.6|162942.6|163650.8|162950.8|163693.4|162993.4|163618.7|162932.4|192
1584333000000|2020-03-16 04:30:00|163632.1|162932.1|163637.4|162940.1|163693.5|162993.5|163602.9|162912|176
1584333300000|2020-03-16 04:35:00|163652.5|162952.5|163694.5|162994.5|163695.2|162995.2|163615.3|162926.4|150
1584333600000|2020-03-16 04:40:00|163684.1|162984.1|163463.4|162763.4|163688.6|162988.6|163414.5|162714.5|194
1584333900000|2020-03-16 04:45:00|163463.8|162763.8|163431.3|162731.3|163538.9|162838.9|163426.5|162726.5|79
1584334200000|2020-03-16 04:50:00|163384.2|162684.2|163437.9|162737.9|163437.9|162737.9|163384.2|162684.2|3
1584334800000|2020-03-16 05:00:00|163431.4|162731.4|163606.7|162906.7|163651.6|162951.6|163426.8|162726.8|272
1584335100000|2020-03-16 05:05:00|163609.9|162909.9|163618.9|162918.9|163679|162979|163592.9|162892.9|223
1584335400000|2020-03-16 05:10:00|163612.4|162912.4|163496.4|162796.4|163673.8|162973.8|163453.7|162753.7|233
1584335700000|2020-03-16 05:15:00|163480.7|162780.7|163647.9|162997.4|163731.8|163070.9|163444.6|162744.6|424
1584336000000|2020-03-16 05:20:00|163643.7|162945.4|163603|163000.8|163683.1|163202.3|163499.9|162945.4|348
1584336300000|2020-03-16 05:25:00|163550.1|163041.1|163939.1|163239.1|164165|163823.4|163524.7|163027.2|467
1584336600000|2020-03-16 05:30:00|163951.2|163251.2|163974.7|163274.7|164069.7|163478.3|163880.9|163180.9|298
1584336900000|2020-03-16 05:35:00|163972.8|163272.8|164019.4|163323.7|164040.4|163340.4|163937.9|163237.9|218
1584337200000|2020-03-16 05:40:00|164012.3|163312.3|164025.5|163510.5|164123.1|163526.3|164004.8|163308.3|268
1584337500000|2020-03-16 05:45:00|164020.1|163509.1|164069|163526|164094.4|163552.6|163990|163464.1|293
1584337800000|2020-03-16 05:50:00|164088.8|163525.2|164072.7|163527.4|164098.4|163554.8|163971|163484.2|208
1584338100000|2020-03-16 05:55:00|164062.1|163522.7|164012.4|163523.9|164084.2|163576.9|163984.1|163471|217
1584338400000|2020-03-16 06:00:00|164015.6|163542.9|164000.6|163568|164048.2|163694.7|163945.3|163485.7|277
1584338700000|2020-03-16 06:05:00|164032.1|163562|164251.2|163768.1|164279.8|163792.8|163997.6|163506.5|377
1584339000000|2020-03-16 06:10:00|164240.9|163775.3|164721.3|164382.9|165058|164406.3|164228.5|163717.9|543
1584339300000|2020-03-16 06:15:00|164828.6|164510.3|164474.5|164084|164998.6|164511|164390|163798.3|461
1584339600000|2020-03-16 06:20:00|164422|163851.1|164412.1|163829.9|164492.5|163879.3|164341.4|163743.7|323
1584339900000|2020-03-16 06:25:00|164455.6|163780.5|164528.2|164076.8|164644.2|164124.9|164373.9|163780.5|289
1584340200000|2020-03-16 06:30:00|164568.5|164043.3|164421.3|163836.5|164595.7|164222.1|164321.5|163777.1|379
1584340500000|2020-03-16 06:35:00|164416|163836.2|164655.1|164044.2|164681.3|164109|164333.9|163813.5|393
1584340800000|2020-03-16 06:40:00|164676.7|164028|164814.4|164362.8|165078.9|164701.1|164621.9|164011.2|432
1584341100000|2020-03-16 06:45:00|164815.7|164356.1|164431.2|164042.1|164856.1|164385|164371.5|163886.6|404
1584341400000|2020-03-16 06:50:00|164432.4|164043.7|164867.7|164452.5|164914.7|164513.1|164373.5|164001|389
1584341700000|2020-03-16 06:55:00|164866.4|164458.5|164830.8|164333.7|164992|164466|164687|164039.9|455
1584342000000|2020-03-16 07:00:00|164840.4|164389|165036.3|164654|165203.6|164927.4|164762.6|164317.4|602
1584342300000|2020-03-16 07:05:00|165048.6|164647.4|165132.7|164727.1|165165.2|164747.9|164930.1|164553.1|477
1584342600000|2020-03-16 07:10:00|165143.9|164665.3|165443.7|165041.9|165488.7|165093.5|164941.3|164616.2|479
1584342900000|2020-03-16 07:15:00|165458.7|164957.1|165611.2|165282.4|165628.3|165317.2|165395.6|164873.2|572
1584343200000|2020-03-16 07:20:00|165629.9|165276.3|165576.8|164977.8|166110.7|165569.5|165509.7|164939.4|604
1584343500000|2020-03-16 07:25:00|165588.1|164984.7|165544.1|165131.8|165705.5|165267.6|165508.2|164977.2|536
1584343800000|2020-03-16 07:30:00|165538.8|165142.2|166045.6|165499.3|166124.1|165843.7|165537.6|165061.5|675
1584344100000|2020-03-16 07:35:00|166044.6|165504.3|165830.2|165559.1|166081.4|165865.5|165659.2|165378|731
1584344400000|2020-03-16 07:40:00|165834.5|165553.7|166035.5|165711.9|166045.1|165764.5|165511.2|165286.2|652
1584344700000|2020-03-16 07:45:00|166042|165710.9|165995.2|165905.2|166065.1|165907.6|165832|165660.4|679
1584345000000|2020-03-16 07:50:00|165998|165908|166031.3|165734|166059|165909|165695|165504.7|705
1584345300000|2020-03-16 07:55:00|166032.6|165733.9|166002.2|165747.5|166154.2|165986.4|165886.5|165701.6|665
1584345600000|2020-03-16 08:00:00|166001.1|165748.4|165875.5|165521.2|166040.7|165868.6|165579.6|165191.2|608
1584345900000|2020-03-16 08:05:00|165881.5|165513.8|165596.8|165506.8|165958.2|165676.9|165565.4|165428.6|615
1584346200000|2020-03-16 08:10:00|165599.5|165509.5|165569.4|165108|165677|165533.8|165344.4|165031.8|676
1584346500000|2020-03-16 08:15:00|165587.6|165103.6|165880.9|165487.2|166091.2|165723.2|165453.8|165094.3|667
1584346800000|2020-03-16 08:20:00|165877.8|165505.6|165863.7|165634.3|166012|165689.7|165752|165391|590
1584347100000|2020-03-16 08:25:00|165879|165634.5|166444.3|166152.2|166537.8|166204.3|165776.9|165582.2|632
1584347400000|2020-03-16 08:30:00|166442.9|166156.8|167325.2|166625.2|167373.4|166673.4|166257|165651.3|701
1584347700000|2020-03-16 08:35:00|167105.2|166405.2|167102|166811.3|167339.3|166929.9|166616.9|166226.8|731
1584348000000|2020-03-16 08:40:00|167103.2|166808.4|166738.5|166608.5|167137.8|166872.1|166660.6|166481.7|662
1584348300000|2020-03-16 08:45:00|166739.7|166609.7|166952.8|166699.5|167076.6|166899.7|166716.3|166608.7|655
1584348600000|2020-03-16 08:50:00|166964.5|166695.6|166834|166744|166992.5|166782.6|166724.6|166614.8|619
1584348900000|2020-03-16 08:55:00|166837.5|166747.5|166927.8|166837.8|166966.5|166876.5|166755.7|166665.7|631
1584349200000|2020-03-16 09:00:00|166928.9|166838.9|166951.6|166861.6|167025.6|166935.6|166869.4|166779.4|584
1584349500000|2020-03-16 09:05:00|166954.8|166864.8|166928.3|166838.3|166995.8|166905.8|166860|166770|572
1584349800000|2020-03-16 09:10:00|166929.3|166839.3|166939.8|166849.8|166970.3|166880.3|166890.3|166800.3|604
1584350100000|2020-03-16 09:15:00|166945.5|166855.5|166993.5|166903.5|167020.1|166930.1|166900.7|166810.7|676
1584350400000|2020-03-16 09:20:00|166993.7|166903.7|167439.1|167204.1|167557.8|167410.7|166989|166864.8|715
1584350700000|2020-03-16 09:25:00|167438.9|167207.3|167269.6|167179.6|167462.4|167272.3|167134.3|166898.6|635
1584351000000|2020-03-16 09:30:00|167268.5|167178.5|167215.2|166942.7|167378|167197.3|167004.8|166914.8|623
1584351300000|2020-03-16 09:35:00|167247.8|166930.8|167097.6|166939.9|167296.7|167050.3|166962|166762|573
1584351600000|2020-03-16 09:40:00|167097.3|166913.9|166678.2|166548.2|167117|166987|166643.1|166501.1|525
1584351900000|2020-03-16 09:45:00|166692.5|166525.9|166940.7|166795.1|166955.1|166811|166535.1|166270|648
1584352200000|2020-03-16 09:50:00|166940.5|166795.3|166278.1|166116.1|166984|166809.3|166268.9|166093.3|601
1584352500000|2020-03-16 09:55:00|166277.1|166116.5|166745.1|166559.6|166815|166609.9|166108.5|165718|652
1584352800000|2020-03-16 10:00:00|166788|166504|166472.3|166305.3|166808|166569.6|166086.5|165775.8|688
1584353100000|2020-03-16 10:05:00|166474|166305.4|166695.9|166512.8|166729.2|166565.6|166414.6|166233|578
1584353400000|2020-03-16 10:10:00|166702|166518.4|166716.9|166559.2|166998.5|166784.2|166581.9|166435.6|549
1584353700000|2020-03-16 10:15:00|166717|166559.6|166802.5|166672.5|166922|166737.3|166657.7|166507|551
1584354000000|2020-03-16 10:20:00|166809.7|166679.7|167104.6|166919.2|167292.4|167087.7|166754.2|166591|611
1584354300000|2020-03-16 10:25:00|167085.7|166914.9|166805.1|166597.4|167160|166958.1|166745.8|166500.2|607
1584354600000|2020-03-16 10:30:00|166804.2|166588.9|166843.8|166635|167052|166808.7|166764.6|166523|649
1584354900000|2020-03-16 10:35:00|166836.8|166637.9|166914.7|166775.3|166982|166803.1|166769.2|166562.5|567
1584355200000|2020-03-16 10:40:00|166917.7|166779.5|167231|166816.3|167477.2|167100|166883.7|166630|623
1584355500000|2020-03-16 10:45:00|167231.2|166815.4|167290.5|167107|167439.2|167168.8|166931.7|166688|606
1584355800000|2020-03-16 10:50:00|167290.3|167107.2|167200.4|166901.3|167455.8|167265.1|167133|166898.9|619
1584356100000|2020-03-16 10:55:00|167251.7|166899.4|166932.7|166753.3|167329|167037|166849.5|166519.1|645
1584356400000|2020-03-16 11:00:00|166945.1|166737.3|166915.5|166717.1|167041.6|166761|166718.6|166356|476
1584356700000|2020-03-16 11:05:00|166963.1|166716.2|166890.5|166698.4|167336|166889.9|166830.2|166598|594
1584357000000|2020-03-16 11:10:00|166893.6|166712.8|166686.2|166475|167120.6|166835.6|166644.5|166397|643
1584357300000|2020-03-16 11:15:00|166674.6|166528.3|166956|166634.5|167125.4|166814.8|166612.8|166425.5|570
1584357600000|2020-03-16 11:20:00|166959|166632.9|167078.2|166849.3|167202.4|166966.7|166690.2|166497.7|483
1584357900000|2020-03-16 11:25:00|167041.4|166872.8|166919.5|166789.5|167080|166903.3|166823.6|166661.1|528
1584358200000|2020-03-16 11:30:00|166929.9|166799.9|166931|166743|166945.9|166815.9|166638.4|166488.1|522
1584358500000|2020-03-16 11:35:00|166881.9|166723|166906|166719.3|167017|166758.5|166881.9|166586|498
1584358800000|2020-03-16 11:40:00|166909.4|166713.4|166661.7|166531.7|166934.8|166787.4|166537.4|166369|538
1584359100000|2020-03-16 11:45:00|166662.3|166532.3|166566.9|166436.9|166691|166534.9|166533|166357|553
1584359400000|2020-03-16 11:50:00|166567.3|166437.3|166373.3|166243.3|166623.1|166493.1|166319.7|166139.2|467
1584359700000|2020-03-16 11:55:00|166363.9|166233.9|166432.4|166302.4|166494|166330.1|166329|166199|496
1584360000000|2020-03-16 12:00:00|166418.8|166288.8|166361.1|166231.1|166454.4|166324.4|166208|166020|616
1584360300000|2020-03-16 12:05:00|166359.3|166229.3|166611|166481|166629|166493.1|166270|166123|573
1584360600000|2020-03-16 12:10:00|166611.1|166481.1|166449.9|166151.9|166651.3|166521.3|166322.4|166028.5|587
1584360900000|2020-03-16 12:15:00|166424.6|166140.1|166425.7|166234.2|166621|166381.9|166231.6|166027|754
1584361200000|2020-03-16 12:20:00|166430.3|166263.8|166514|166238.7|166780|166610.4|166419.6|166021|627
1584361500000|2020-03-16 12:25:00|166485.9|166141.4|166578.8|166349.9|166699.4|166476|166297.8|166042|692
1584361800000|2020-03-16 12:30:00|166581.7|166381.2|166692.1|166431.1|166770|166622.8|166525.7|166332.3|694
1584362100000|2020-03-16 12:35:00|166673.8|166452.6|166791.6|166524.1|166969|166753.5|166527.2|166320|670
1584362400000|2020-03-16 12:40:00|166789.3|166521.5|166748.1|166610.3|166893|166675|166676.5|166358.5|725
1584362700000|2020-03-16 12:45:00|166746.8|166605.9|166825.9|166606.8|167086|166950.7|166719|166509.8|743
1584363000000|2020-03-16 12:50:00|166824.9|166603.5|166902.4|166686.1|166990|166736.2|166762.2|166509.6|592
1584363300000|2020-03-16 12:55:00|166881.7|166691.2|167019.1|166889.1|167025.8|166890.9|166776.9|166600|620
1584363600000|2020-03-16 13:00:00|167026.4|166890.8|166865.5|166661.8|167080|166947.4|166751.3|166574.9|669
1584363900000|2020-03-16 13:05:00|166860.7|166662.8|166447.4|166297.5|166906.7|166729.4|166324.1|166180.2|707
1584364200000|2020-03-16 13:10:00|166442.5|166302.7|166390.5|165968.6|166770|166597.3|166390.5|165963.6|729
1584364500000|2020-03-16 13:15:00|166492.1|166062.9|166234.1|166056.1|166826.9|166597.8|166157.8|165886|797
1584364800000|2020-03-16 13:20:00|166239.3|166095.2|166533|166334|166559.6|166368|166194.9|165947.6|689
1584365100000|2020-03-16 13:25:00|166496.9|166314.3|166692.8|166438.2|166740|166477.9|166460|166231.7|612
1584365400000|2020-03-16 13:30:00|166700.4|166441.2|166370|166136.4|166743|166544|166317|165997|610
1584365700000|2020-03-16 13:35:00|166459.1|166166.2|166806|166618|166806|166618|166318.5|166113.8|702
1584366000000|2020-03-16 13:40:00|166746.6|166580.9|166859.9|166679.3|166986|166798|166724|166480.1|651
1584366300000|2020-03-16 13:45:00|166858.8|166690.2|166606.2|166416.1|167073.5|166943.5|166528.5|166174.5|766
1584366600000|2020-03-16 13:50:00|166603.8|166399.6|166228|166098|166714.6|166566.7|166196|166066|754
1584366900000|2020-03-16 13:55:00|166209.1|166079.1|166932.6|166788.1|167014|166870.6|166164.8|166058.1|810
1584367200000|2020-03-16 14:00:00|166928|166798|166789.7|166538.4|166955.3|166825.2|166559.1|166331.3|815
1584367500000|2020-03-16 14:05:00|166798.6|166565.7|166464.6|166084.9|166808.5|166673|166034.1|165673.6|828
1584367800000|2020-03-16 14:10:00|166462.4|166082|166590.6|166372.2|166616.9|166477.5|165989|165771|834
1584368100000|2020-03-16 14:15:00|166468.9|166292.4|166590.4|166457|166716.1|166539.4|166349|166115.3|756
1584368400000|2020-03-16 14:20:00|166587.9|166455.5|166586.1|166411.9|166912|166782|166504.9|166356.1|787
1584368700000|2020-03-16 14:25:00|166611|166431.8|166426.7|166296.7|166611|166431.8|166185.4|166046.2|580
1584369000000|2020-03-16 14:30:00|166452.9|166279|166039.2|165909.2|166457|166306.7|165888.5|165707.1|710
1584369300000|2020-03-16 14:35:00|166032.1|165902.1|166339.7|166209.7|166486|166313.3|165835.9|165701.5|754
1584369600000|2020-03-16 14:40:00|166340.5|166210.5|166266.6|166136.6|166420|166290|166177.7|165925.9|731
1584369900000|2020-03-16 14:45:00|166269.1|166139.1|166078.9|165938.6|166369.6|166239.6|166017.7|165797.1|738
1584370200000|2020-03-16 14:50:00|166075|165945|166119.1|165914.4|166271.4|166070|166002|165856.9|766
1584370500000|2020-03-16 14:55:00|166098.5|165910.4|165880.4|165750.4|166190|166032.3|165827|165697|734
1584370800000|2020-03-16 15:00:00|165881|165751|165635.1|165505.1|166118.7|165968|165514|165344|718
1584371100000|2020-03-16 15:05:00|165642.4|165496.9|165919.1|165662.9|166134.3|165803.3|165625.5|165481|676
1584371400000|2020-03-16 15:10:00|165901|165649.4|165115.8|164969.6|165955.6|165685.4|165112|164964.5|794
1584371700000|2020-03-16 15:15:00|165140.7|164969.9|165403.5|165203.8|165547.6|165372.8|164935.5|164805.5|646
1584372000000|2020-03-16 15:20:00|165419.3|165215.7|165414.8|165248.7|165460|165316.1|165338.3|165160|779
1584372300000|2020-03-16 15:25:00|165418.9|165242.6|165457.5|165327.5|165518.6|165384|165356.6|165163|740
1584372600000|2020-03-16 15:30:00|165468.2|165295.2|165760.6|165419.5|166088|165685.5|165334.9|165148.2|698
1584372900000|2020-03-16 15:35:00|165761.6|165420.6|165921.1|165531|165991|165758.3|165556.1|165249.1|757
1584373200000|2020-03-16 15:40:00|165910.7|165529.7|165899|165667|166097.8|165744.1|165825.9|165424|692
1584373500000|2020-03-16 15:45:00|165903|165667.6|165623.5|165493.5|165981|165743.7|165612.1|165479.1|663
1584373800000|2020-03-16 15:50:00|165627.9|165497.9|165762.7|165618.8|165854.4|165623.4|165461.2|165233.1|684
1584374100000|2020-03-16 15:55:00|165714.3|165579.6|165550.6|165396.1|165787|165657|165493.5|165328.2|802
1584374400000|2020-03-16 16:00:00|165564.4|165432.8|165696.7|165484.8|165964|165828.4|165437|165259.5|749
1584374700000|2020-03-16 16:05:00|165705.5|165485.7|165999.4|165864.8|166023|165893|165694.7|165462.2|691
1584375000000|2020-03-16 16:10:00|165997.3|165864.3|166102.7|165952.6|166229.4|166080.6|165829.4|165673|757
1584375300000|2020-03-16 16:15:00|166105.9|165957.5|166232.9|166040.9|166251.4|166085.4|166060.1|165899.7|681
1584375600000|2020-03-16 16:20:00|166200.7|166032.8|166212.4|166052.7|166252.7|166100.4|166043.2|165909.4|637
1584375900000|2020-03-16 16:25:00|166184.6|166013.5|166291.2|166125.9|166336.1|166165|166136.3|165963|585
1584376200000|2020-03-16 16:30:00|166295.3|166083.8|166308.9|166178.9|166358|166228|166200|165985.6|527
1584376500000|2020-03-16 16:35:00|166309|166179|166331.1|166172.8|166349.8|166199.3|166164.4|165980.1|606
1584376800000|2020-03-16 16:40:00|166324.9|166172.9|166371.5|166154.1|166519.4|166324.7|166288.1|166087|564
1584377100000|2020-03-16 16:45:00|166334.8|166140.4|166650.5|166486|166815|166558.7|166334.3|166124.6|630
1584377400000|2020-03-16 16:50:00|166648.2|166488.8|166833|166639.4|166927|166743.9|166631.1|166435.6|656
1584377700000|2020-03-16 16:55:00|166835.4|166644.4|166751.4|166515.6|166905|166716.4|166716.1|166507|786
1584378000000|2020-03-16 17:00:00|166772|166563|166534.1|166114.6|166845.7|166629.6|166359.9|165901.1|738
1584378300000|2020-03-16 17:05:00|166560.6|166115.5|166359.9|166106.6|166625.4|166266.4|166312.9|166008.7|752
1584378600000|2020-03-16 17:10:00|166350.3|166098.1|165858.7|165632|166376.7|166117|165855|165497|719
1584378900000|2020-03-16 17:15:00|165892.1|165646.7|166159.7|165770.1|166307.5|165885.9|165858.7|165615.6|694
1584379200000|2020-03-16 17:20:00|166132|165767.3|166180|165852|166340.2|165968.3|165919|165593.8|675
1584379500000|2020-03-16 17:25:00|166188.3|165847.9|166503.3|166042.8|166660.5|166139.7|166122.2|165750.6|795
1584379800000|2020-03-16 17:30:00|166543.8|166025.9|166683|166546|166821.2|166558|166396|165871.1|474
1584380100000|2020-03-16 17:35:00|166672.3|166521.5|166614.8|166374.8|166773|166620.8|166531.7|166271|655
1584380400000|2020-03-16 17:40:00|166643.8|166455.7|166649.4|166402.6|166743|166466|166482.4|166273.6|751
1584380700000|2020-03-16 17:45:00|166647.2|166406.6|166668.5|166384.3|166715.1|166508.7|166475|166287.7|767
1584381000000|2020-03-16 17:50:00|166653.1|166348.9|166692.3|166556|166736.9|166570.9|166545|166224|569
1584381300000|2020-03-16 17:55:00|166690.6|166557.5|166524|166324.5|166734.1|166568.8|166405|166214|479
1584381600000|2020-03-16 18:00:00|166533.1|166363|166540.3|166377.7|166606|166455|166458|166250.8|429
1584381900000|2020-03-16 18:05:00|166534.4|166404.4|166540.9|166410.9|166598.5|166445.8|166465.1|166285.2|522
1584382200000|2020-03-16 18:10:00|166545.9|166415.9|166395|166092.8|166596.4|166445.3|166356.1|166083.3|390
1584382500000|2020-03-16 18:15:00|166434.8|166131.1|166419|166114.2|166485.5|166181|166313.3|165998|754
1584382800000|2020-03-16 18:20:00|166417.7|166115.7|166462|166231|166462|166242|166306.5|166040|551
1584383100000|2020-03-16 18:25:00|166440.6|166222.9|166417.8|166174.7|166460|166264|166352|166103|412
1584383400000|2020-03-16 18:30:00|166422.6|166172.8|166314.7|165814.3|166428|166228|166217.5|165747|543
1584383700000|2020-03-16 18:35:00|166314.9|165815.1|165956|165751|166408.3|166043.2|165893.4|165563|518
1584384000000|2020-03-16 18:40:00|165967.9|165730.6|166387.7|166080.3|166496.1|166145.5|165884|165697.5|562
1584384300000|2020-03-16 18:45:00|166386.5|166080.8|166975|166743|167107.9|166928|166331.8|165976|739
1584384600000|2020-03-16 18:50:00|166974|166697.5|166946.6|166782|167098.2|166885.7|166918.2|166665.5|499
1584384900000|2020-03-16 18:55:00|166944.7|166751.1|166915.6|166589.5|166993|166812.8|166738.9|166331|584
1584385200000|2020-03-16 19:00:00|166914.1|166525|166968.4|166615.5|167011.3|166752|166753.6|166431.2|807
1584385500000|2020-03-16 19:05:00|166908.1|166686.9|166987|166749|167049.1|166782.6|166754.2|166468.6|475
1584385800000|2020-03-16 19:10:00|166991.5|166745.4|166986.7|166824.7|167077|166885.5|166924.3|166682|554
1584386100000|2020-03-16 19:15:00|167000.1|166828.9|167023.6|166893.6|167048.7|166908.1|166932.8|166763|582
1584386400000|2020-03-16 19:20:00|167025.1|166875.7|166812.6|166682.6|167074|166929|166804.4|166660.3|697
1584386700000|2020-03-16 19:25:00|166818.1|166681.8|167012|166777.1|167040.5|166845.9|166772|166437.7|619
1584387000000|2020-03-16 19:30:00|166947.5|166817.5|167051.2|166921.2|167123.6|166987|166913.3|166705|689
1584387300000|2020-03-16 19:35:00|167060.3|166924.9|167180|166823.7|167374|167115|167056.8|166779|777
1584387600000|2020-03-16 19:40:00|167179.9|166827.1|167161.3|166777|167316.7|167109|166972.3|166709.7|687
1584387900000|2020-03-16 19:45:00|167105.4|166754.7|167070.4|166418.3|167202.5|166837|166866.6|166298|853
1584388200000|2020-03-16 19:50:00|167145.8|166491.2|167199|166759.9|167278.7|167025|166970|166291.8|770
1584388500000|2020-03-16 19:55:00|167201|166615|166591|166171.8|167202.9|166786.5|166553.3|166085.7|618
1584388800000|2020-03-16 20:00:00|166652.9|166132.7|166940.7|166645.1|167077|166818|166342.2|166110.6|471
1584389100000|2020-03-16 20:05:00|166929.6|166626.4|167142|167012|167227.7|167012|166878|166603|328
1584389400000|2020-03-16 20:10:00|167139.3|167009.3|167193|166939|167281.1|167009.3|167107|166852|141
1584389700000|2020-03-16 20:15:00|167119|166953|167194.9|166977|167302.5|167058.5|167096|166864|208
1584390000000|2020-03-16 20:20:00|167212.9|166969.1|167143.6|166907.3|167298|167011|167125|166856|116
1584390300000|2020-03-16 20:25:00|167143.3|166910.2|167138.4|166967.5|167298.6|167011|167125|166858|72
1584390600000|2020-03-16 20:30:00|167189|166938|167024|166801|167259.2|166993|167024|166456|250
1584390900000|2020-03-16 20:35:00|167124.7|166690.3|167032|166792|167273.6|166817|167017|166523.7|212
1584391200000|2020-03-16 20:40:00|167214.6|166682.9|166988|166688|167290|166793|166980|166456|110
1584391500000|2020-03-16 20:45:00|167191.8|166613.2|166944.7|166244.7|167433.2|166957.2|166848.4|166148.4|55
1584391800000|2020-03-16 20:50:00|167221.6|166830.9|166936.6|166397.8|167238.3|166830.9|166815|166115|620
1584392100000|2020-03-16 20:55:00|166936.3|166398.8|167137.8|166900.8|167308.4|166917.3|166927|166275.1|776
1584392400000|2020-03-16 21:00:00|167140.3|166903.2|167165.8|166465.8|167259.3|166975|167140.3|166454.2|25
1584392700000|2020-03-16 21:05:00|167103.9|166403.9|167094|166394|167278.4|166578.4|167090|166390|72
1584393000000|2020-03-16 21:10:00|167093.9|166393.9|167094|166394|167098.2|166398.2|167089.5|166389.5|150
1584393300000|2020-03-16 21:15:00|167090.4|166390.4|167099.1|166399.1|167099.6|166399.6|167088.6|166388.6|121
1584393600000|2020-03-16 21:20:00|167093.6|166393.6|167091.8|166391.8|167098.5|166398.5|167085|166385|182
1584393900000|2020-03-16 21:25:00|167092.7|166392.7|167093.8|166393.8|167107.1|166407.1|167091.5|166391.5|365
1584394200000|2020-03-16 21:30:00|167094|166394|167093.4|166393.4|167098.3|166398.3|167057.5|166357.5|188
1584394500000|2020-03-16 21:35:00|167092.5|166392.5|167094.5|166394.5|167099|166399|167046.6|166346.6|27
1584394800000|2020-03-16 21:40:00|167096|166396|167092.1|166392.1|167096.4|166396.4|167082.2|166382.2|39
1584395100000|2020-03-16 21:45:00|167092.8|166392.8|167094|166394|167104.4|166404.4|167044.4|166344.4|138
1584395400000|2020-03-16 21:50:00|167092.5|166392.5|167157.6|166457.6|167329.8|166629.8|167084.5|166384.5|106
1584395700000|2020-03-16 21:55:00|167156.7|166456.7|166994.7|166294.7|167335|166635|166994.7|166294.7|140
1584396000000|2020-03-16 22:00:00|167034.1|166334.1|167078.8|166378.8|167152.5|166452.5|166983.7|166283.7|76
1584396300000|2020-03-16 22:05:00|167078.2|166378.2|167114.8|166414.8|167123.5|166423.5|167067.7|166367.7|192
1584396600000|2020-03-16 22:10:00|167122.5|166422.5|166819.6|166119.6|167123.8|166423.8|166690.6|165990.6|34
1584396900000|2020-03-16 22:15:00|167017.4|166317.4|167110.5|166410.5|167110.5|166410.5|167017.4|166317.4|41
1584397200000|2020-03-16 22:20:00|167109.5|166409.5|167078.5|166378.5|167247.5|166547.5|167078.5|166378.5|83
1584397500000|2020-03-16 22:25:00|167013.3|166313.3|167078.9|166378.9|167342.5|166642.5|166957.4|166257.4|69
1584397800000|2020-03-16 22:30:00|167101.3|166401.3|167057.5|166357.5|167101.3|166401.3|167051.6|166351.6|5
1584398100000|2020-03-16 22:35:00|167053.7|166353.7|167094|166394|167184.5|166484.5|167040.5|166340.5|117
1584398400000|2020-03-16 22:40:00|167098.1|166398.1|167010.1|166310.1|167202.3|166502.3|166921.4|166221.4|248
1584398700000|2020-03-16 22:45:00|166990.3|166290.3|167054.3|166354.3|167074.5|166374.5|166938.6|166238.6|37
1584399000000|2020-03-16 22:50:00|167042.7|166342.7|167067.8|166367.8|167071.2|166371.2|167034.8|166334.8|15
1584399300000|2020-03-16 22:55:00|167040.4|166340.4|166911.1|166211.1|167040.4|166340.4|166818|166118|330
1584399600000|2020-03-16 23:00:00|166852.2|166152.2|166857.1|166157.1|166911.4|166211.4|166791.7|166091.7|170
1584399900000|2020-03-16 23:05:00|166857.3|166157.3|166845.9|166145.9|166894|166194|166762.8|166062.8|228
1584400200000|2020-03-16 23:10:00|166845.3|166145.3|166700.2|166002.5|166857.8|166157.8|166655.3|165955.3|296
1584400500000|2020-03-16 23:15:00|166689.4|166022.6|166751.1|166051.1|166758.5|166058.5|166631.1|165945.6|293
1584400800000|2020-03-16 23:20:00|166707.4|166007.4|166730.9|166030.9|166843.8|166143.8|166647.1|165947.1|60
1584401100000|2020-03-16 23:25:00|166763.8|166063.8|166803.4|166103.4|166812.5|166112.5|166685.5|165985.5|98
1584401400000|2020-03-16 23:30:00|166803.3|166103.3|166631.1|165931.1|166803.5|166103.5|166550.4|165850.4|42
1584401700000|2020-03-16 23:35:00|166570.8|165870.8|166398|165698|166797.3|166097.3|166384.4|165684.4|155
1584402000000|2020-03-16 23:40:00|166451.5|165751.5|166476.8|165776.8|166516.3|165816.3|166321.5|165621.5|109
1584402300000|2020-03-16 23:45:00|166493.8|165793.8|166502.3|165802.3|166538|165838|166377.5|165677.5|75
1584402600000|2020-03-16 23:50:00|166383.3|165683.3|166493.8|165793.8|166537.9|165837.9|166364.2|165664.2|76
1584402900000|2020-03-16 23:55:00|166471|165771|166440.5|165740.5|166503|165803|166358|165658|67
1584403200000|2020-03-17 00:00:00|166496|165796|166460.7|165760.7|166508.4|165808.4|166371.2|165671.2|83
1584403500000|2020-03-17 00:05:00|166475.3|165775.3|166443.3|165743.3|166527|165827|166411|165711|91
1584403800000|2020-03-17 00:10:00|166443.5|165743.5|166422.9|165722.9|166510.9|165810.9|166379.9|165679.9|134
1584404100000|2020-03-17 00:15:00|166443.3|165743.3|166596.2|165896.2|166689.9|165990.7|166394|165694|234
1584404400000|2020-03-17 00:20:00|166585|165885|166378.2|165678.2|166617.6|165917.6|166349.2|165649.2|395
1584404700000|2020-03-17 00:25:00|166383.9|165683.9|166443.1|165743.1|166458.8|165758.8|166379|165679|13
1584405000000|2020-03-17 00:30:00|166535.7|165835.7|166536.3|165836.3|166609.4|165909.4|166477.8|165777.8|109
1584405900000|2020-03-17 00:45:00|166612.8|165912.8|166680.4|165980.4|166680.4|165980.4|166601.4|165901.4|11
1584406200000|2020-03-17 00:50:00|166410.2|165710.2|166375.3|165675.3|166492.4|165792.4|166375.3|165675.3|121
1584406500000|2020-03-17 00:55:00|166371.5|165671.5|166345.4|165645.4|166497.4|165797.4|166252.7|165552.7|366
1584406800000|2020-03-17 01:00:00|166328|165628|166090.6|165534|166374.3|165674.3|166090.6|165472.8|364
1584407100000|2020-03-17 01:05:00|166183|165534.8|166507.3|165807.3|166576.1|165876.1|166121|165510.5|153
1584407400000|2020-03-17 01:10:00|167101.7|166401.7|166340.5|165640.5|167101.7|166401.7|166205.5|165505.5|177
1584407700000|2020-03-17 01:15:00|166329.7|165629.7|166369.1|165669.1|166369.1|165669.1|166283.7|165583.7|89
1584408600000|2020-03-17 01:30:00|165943.2|165243.2|165855.4|165155.4|165943.2|165243.2|165646.1|164946.1|5
1584409500000|2020-03-17 01:45:00|166285.1|165585.1|165625.2|165277.3|166355.9|165655.9|165625.2|165023.4|224
1584409800000|2020-03-17 01:50:00|165755.2|165330|166785.1|166085.1|166928.7|166228.7|165682.8|165150.5|243
1584410100000|2020-03-17 01:55:00|166646|165946|166657.3|166196.1|166728.2|166238|166476|165870.5|362
1584410400000|2020-03-17 02:00:00|166670|166208.6|166463.7|165763.7|166766.7|166219.6|166377.4|165677.4|306
1584410700000|2020-03-17 02:05:00|165969.4|165269.4|165969.4|165269.4|165969.4|165269.4|165969.4|165269.4|1
1584411000000|2020-03-17 02:10:00|166020.3|165320.3|165887.6|165187.6|166575.9|165875.9|165879.7|165179.7|105
1584411300000|2020-03-17 02:15:00|165595.2|164895.2|165842.2|165142.2|165842.2|165142.2|165556.9|164856.9|4
1584412800000|2020-03-17 02:40:00|166349.9|165649.9|166370.3|165670.3|166370.3|165670.3|166334.4|165634.4|13
1584413100000|2020-03-17 02:45:00|166349|165649|166236.7|165536.7|166349|165649|166145.6|165445.6|117
1584413400000|2020-03-17 02:50:00|166205.8|165505.8|166190.8|165490.8|166288.6|165588.6|166096.8|165396.8|233
1584413700000|2020-03-17 02:55:00|166174.5|165474.5|166186.4|165486.4|166279.5|165579.5|166074.3|165374.3|385
1584414000000|2020-03-17 03:00:00|166186.3|165486.3|166309.2|165609.2|166359.7|165659.7|166164.5|165464.5|191
1584414300000|2020-03-17 03:05:00|166344.9|165644.9|166327.8|165627.8|166375.8|165675.8|166265.2|165565.2|81
1584414600000|2020-03-17 03:10:00|166354|165654|166400.3|165700.3|166400.3|165700.3|166351.8|165651.8|29
1584414900000|2020-03-17 03:15:00|166419.5|165719.5|166370.4|165670.4|166451.9|165751.9|166370.4|165670.4|23
1584415200000|2020-03-17 03:20:00|166373.4|165673.4|166470.5|165770.5|166490.1|165790.1|166336.5|165636.5|268
1584415500000|2020-03-17 03:25:00|166456.9|165756.9|166469.3|165769.3|166523.2|165823.2|166346.4|165646.4|234
1584415800000|2020-03-17 03:30:00|166413.5|165713.5|166344.5|165644.5|166498.1|165798.1|166290.1|165590.1|272
1584416100000|2020-03-17 03:35:00|166372|165672|166398.2|165698.2|166512.4|165812.4|166298.8|165598.8|209
1584416400000|2020-03-17 03:40:00|166398.7|165698.7|166231.1|165531.1|166423.7|165723.7|166196.3|165496.3|270
1584416700000|2020-03-17 03:45:00|166229.3|165529.3|166396.7|165696.7|166448.8|165748.8|166179|165479|345
1584417000000|2020-03-17 03:50:00|166468|165768|166442.6|165742.6|166521|165821|166358.4|165658.4|334
1584417300000|2020-03-17 03:55:00|166460.6|165760.6|166336.2|165636.2|166484.4|165784.4|166327.1|165627.1|327
1584417600000|2020-03-17 04:00:00|166342|165642|166299.6|165599.6|166371.6|165686.8|166267.3|165594.6|416
1584417900000|2020-03-17 04:05:00|166298.8|165598.8|166306.9|165606.9|166370.4|165670.4|166226.1|165597.8|421
1584418200000|2020-03-17 04:10:00|166304.9|165604.9|165948.6|165248.6|166333|165633|165349|164649|331
1584418500000|2020-03-17 04:15:00|165948.7|165248.7|166500.9|165800.9|166535.2|165835.2|165920.6|165245.7|371
1584418800000|2020-03-17 04:20:00|166512.3|165812.3|166508.8|165808.8|166513.9|165813.9|166403.7|165703.7|29
1584419400000|2020-03-17 04:30:00|166246.2|165546.2|166279.7|165579.7|166279.7|165579.7|166245.6|165545.6|5
1584419700000|2020-03-17 04:35:00|166230.5|165530.5|165909.9|165209.9|166230.5|165530.5|165845.8|165145.8|92
1584420000000|2020-03-17 04:40:00|165863.1|165163.1|165953.3|165253.3|166199.2|165499.2|165862.9|165162.9|65
1584420300000|2020-03-17 04:45:00|165952.9|165252.9|165954.6|165254.6|166063.4|165363.4|165938|165238|37
1584420600000|2020-03-17 04:50:00|166118.1|165418.1|165968.2|165268.2|166118.1|165418.1|165899.9|165199.9|31
1584420900000|2020-03-17 04:55:00|165910.8|165210.8|165478.3|164778.3|166034.8|165334.8|165363.5|164663.5|204
1584421200000|2020-03-17 05:00:00|165483.8|164811.8|165370.1|164945.8|165505.6|165012.3|165349.8|164801.7|308
1584421500000|2020-03-17 05:05:00|165378.2|164944.2|165355.2|164907.7|165450.9|165068|165317.8|164840.4|240
1584421800000|2020-03-17 05:10:00|165395.3|164917.7|165394|164937.1|165444.8|165102.6|165352.6|164892.6|344
1584422100000|2020-03-17 05:15:00|165373.9|164936.9|165404.5|164880.9|165436.8|165011.8|165321.8|164859.7|222
1584422400000|2020-03-17 05:20:00|165426.3|164889.3|165409.2|164805.6|165485.9|164934.7|165371.3|164774.6|294
1584422700000|2020-03-17 05:25:00|165386.4|164814.4|165414.5|164791.4|165466.7|164863|165376.3|164721.3|502
1584423000000|2020-03-17 05:30:00|165414.6|164793.9|165553.1|164967.7|165605.7|165180.6|165402.7|164702.7|488
1584423300000|2020-03-17 05:35:00|165552.1|164968.4|165518.7|165006|165572.2|165032|165514.9|164967.4|314
1584423600000|2020-03-17 05:40:00|165517.9|165005.8|165484.3|164956.3|165590.4|165034.7|165467.3|164877.5|308
1584423900000|2020-03-17 05:45:00|165477.8|164955.6|165514.8|164886|165545.2|164991|165406.7|164871.1|314
1584424200000|2020-03-17 05:50:00|165507.5|164920.2|165460.5|164956.1|165590.2|165164|165375.7|164889.2|332
1584424500000|2020-03-17 05:55:00|165424.8|164954.2|165389.9|164989.4|165457|165065.5|165343.7|164936.3|254
1584424800000|2020-03-17 06:00:00|165388.3|164990|165627.4|165192.5|165856.8|165297.4|165338.3|164725.9|420
1584425100000|2020-03-17 06:05:00|165637.8|165216.4|166674.7|165974.7|166871.1|166171.1|165382.3|165067.4|528
1584425400000|2020-03-17 06:10:00|166672.8|165972.8|166053.3|165353.3|166692.4|165992.4|165939.3|165239.3|407
1584425700000|2020-03-17 06:15:00|166036.1|165336.1|166051.9|165458.5|166079.1|165501|165954.9|165254.9|411
1584426000000|2020-03-17 06:20:00|166072.6|165390.5|165818.9|165173.2|166097.7|165407.2|165731.8|165031.8|463
1584426300000|2020-03-17 06:25:00|165815.3|165175.3|165577.5|165161.1|165853.2|165224.1|165439.9|165064.3|425
1584426600000|2020-03-17 06:30:00|165558.7|165164.9|166014.6|165314.6|166048.1|165348.1|165548.1|165083.8|438
1584426900000|2020-03-17 06:35:00|166023.5|165323.5|166011.9|165311.9|166068.4|165373.9|165948.6|165248.6|429
1584427200000|2020-03-17 06:40:00|165978|165321|165933|165233|166027.4|165351.8|165892.9|165232.9|349
1584427500000|2020-03-17 06:45:00|165933.7|165233.7|165926.7|165226.7|165988.7|165592.7|165903|165210.5|377
1584427800000|2020-03-17 06:50:00|165926|165226|165905.5|165205.5|165936.6|165287.1|165577.2|165128.7|409
1584428100000|2020-03-17 06:55:00|165894.2|165194.2|165743.3|165165.3|165950.1|165250.1|165731|165135.1|432
1584428400000|2020-03-17 07:00:00|165782.7|165131.4|165519.3|165239.1|165800.3|165479.6|165505.6|165131.4|551
1584428700000|2020-03-17 07:05:00|165515|165240.7|165514.7|165101.7|166421.7|165721.7|165307.2|165047.8|555
1584429000000|2020-03-17 07:10:00|165732.4|165149.8|165582.6|165169.6|165923.7|165229.1|165553|165072.6|577
1584429300000|2020-03-17 07:15:00|165574.3|165166.6|165482.9|165173.3|165696.7|165253.7|165417.3|165129.3|650
1584429600000|2020-03-17 07:20:00|165535.9|165180|165207|164893.4|165578.6|165205.6|164857.8|164369.9|671
1584429900000|2020-03-17 07:25:00|165209.5|164885.3|165106.5|164976.5|165280.5|165063.3|165064.1|164721.7|552
1584430200000|2020-03-17 07:30:00|165053.5|164963.5|165258.6|164978.6|165545.3|165096.9|165049.2|164872.8|503
1584430500000|2020-03-17 07:35:00|165259.4|164977.8|165040.6|164798.2|165291.2|165106|164970|164763.2|558
1584430800000|2020-03-17 07:40:00|165046.1|164804.3|164935.1|164668.9|165110|164891.2|164891.9|164574.9|544
1584431100000|2020-03-17 07:45:00|164919.8|164671.5|164742.2|164652.2|164939.8|164779.5|164710|164583.6|531
1584431400000|2020-03-17 07:50:00|164741.5|164651.5|164784.9|164694.9|164854.9|164695.4|164380.1|164221|668
1584431700000|2020-03-17 07:55:00|164787.9|164697.9|164733.6|164643.6|164970|164789.8|164725.5|164562.1|706
1584432000000|2020-03-17 08:00:00|164734.7|164644.7|164711.6|164621.6|164850.3|164731.4|164686.8|164566.5|634
1584432300000|2020-03-17 08:05:00|164711.3|164621.3|164694.5|164604.5|165073|164752.3|164474.5|164304.7|639
1584432600000|2020-03-17 08:10:00|164695.4|164605.4|164814.5|164724.5|164953.9|164811.1|164687.7|164590.1|604
1584432900000|2020-03-17 08:15:00|164813.3|164723.3|164903.2|164813.2|164977.3|164835.2|164809.4|164719.4|497
1584433200000|2020-03-17 08:20:00|164912.2|164822.2|165168.7|165078.7|165284.5|165182.5|164904.5|164814.5|651
1584433500000|2020-03-17 08:25:00|165175.9|165085.9|165573.7|165483.7|165810.6|165597|165131.6|165029.9|663
1584433800000|2020-03-17 08:30:00|165573.3|165483.3|165447.8|165357.8|165766.2|165616|165367.3|165166.1|571
1584434100000|2020-03-17 08:35:00|165450.1|165360.1|165870.8|165586|165934.8|165672.7|165450.1|165360.1|628
1584434400000|2020-03-17 08:40:00|165874.2|165585.6|165922.4|165832.4|166113.5|166023.5|165791.6|165585.6|606
1584434700000|2020-03-17 08:45:00|165920|165830|165712.8|165622.8|165954.1|165864.1|165662.1|165572.1|574
1584435000000|2020-03-17 08:50:00|165710.3|165620.3|165674.6|165584.6|165862.4|165746.1|165615|165525|604
1584435300000|2020-03-17 08:55:00|165674.7|165584.7|165783.8|165693.8|165804.3|165714.3|165620.3|165530.3|584
1584435600000|2020-03-17 09:00:00|165783.9|165693.9|165717.7|165402.1|165847.2|165757.2|165668|165402.1|588
1584435900000|2020-03-17 09:05:00|165751.4|165425.6|165694.1|165604.1|165832.5|165742.5|165645.2|165425.6|540
1584436200000|2020-03-17 09:10:00|165702.1|165612.1|165823.4|165733.4|166048.3|165832.8|165678|165568.3|561
1584436500000|2020-03-17 09:15:00|165823.9|165733.9|165908.6|165818.6|165924.8|165834.8|165661.6|165530.9|621
1584436800000|2020-03-17 09:20:00|165895.1|165805.1|165968.2|165878.2|165984.8|165894.8|165862.6|165772.6|545
1584437100000|2020-03-17 09:25:00|165971.4|165881.4|166304.6|166214.6|166324.2|166234.2|165971.4|165881.4|593
1584437400000|2020-03-17 09:30:00|166305|166215|166403.4|166313.4|166432|166342|166248|166158|560
1584437700000|2020-03-17 09:35:00|166398.1|166308.1|166406.4|166316.4|166548.9|166458.9|166371.7|166281.7|706
1584438000000|2020-03-17 09:40:00|166410.3|166320.3|166261|166171|166430.3|166340.3|166243.4|166094.6|693
1584438300000|2020-03-17 09:45:00|166261.9|166171.9|165904.2|165640.9|166358.1|166218.5|165630.6|165507.5|683
1584438600000|2020-03-17 09:50:00|165908.6|165637.9|165948.3|165858.3|166098.9|165928.3|165720.2|165564.8|659
1584438900000|2020-03-17 09:55:00|165942.5|165852.5|166084.1|165857.8|166091.7|165905.5|165663.7|165573.7|653
1584439200000|2020-03-17 10:00:00|166083.9|165857.6|165766.2|165676.2|166117.9|165936.4|165734|165580.6|602
1584439500000|2020-03-17 10:05:00|165766.6|165676.6|165662.6|165572.6|165771.5|165681.5|165615.1|165525.1|593
1584439800000|2020-03-17 10:10:00|165663.1|165573.1|165873.5|165492.2|165883|165714.5|165574.6|165291.1|727
1584440100000|2020-03-17 10:15:00|165866.2|165488|165691.2|165438.1|166093.6|165929.2|165649.1|165363.5|721
1584440400000|2020-03-17 10:20:00|165688.6|165441.5|165716.3|165442.1|165851.7|165605.9|165572.8|165353.9|754
1584440700000|2020-03-17 10:25:00|165717.4|165440.8|165537.7|165447.7|165728.8|165546.2|165497.7|165407.7|606
1584441000000|2020-03-17 10:30:00|165536|165446|165823.9|165733.9|165967.1|165768.9|165521.3|165431.3|666
1584441300000|2020-03-17 10:35:00|165825.3|165735.3|165934.6|165844.6|165973.3|165883.3|165815.8|165725.8|608
1584441600000|2020-03-17 10:40:00|165935|165845|166206.9|166116.9|166215.3|166125.3|165917.8|165827.8|603
1584441900000|2020-03-17 10:45:00|166206.8|166116.8|166203.8|165951.4|166426.3|166336.3|166061.5|165812.9|738
1584442200000|2020-03-17 10:50:00|166200|165954.8|166203.8|165855.5|166331.9|166158.8|165974.1|165847|675
1584442500000|2020-03-17 10:55:00|166181.6|165897.1|165989.5|165899.5|166266.7|166084|165954.4|165787.5|707
1584442800000|2020-03-17 11:00:00|165990|165900|166186.9|166096.9|166250.5|166152.7|165874.8|165730.9|635
1584443100000|2020-03-17 11:05:00|166184.8|166094.8|166279.9|166189.9|166308.1|166218.1|166171.9|166081.9|641
1584443400000|2020-03-17 11:10:00|166268.9|166178.9|166567.6|166477.6|166725.3|166547.8|166225.5|166135.5|696
1584443700000|2020-03-17 11:15:00|166574.8|166484.8|166537.4|166447.4|166648|166518.8|166531.7|166290.9|654
1584444000000|2020-03-17 11:20:00|166537.7|166447.7|166749|166659|166811.7|166721.7|166508.1|166418.1|653
1584444300000|2020-03-17 11:25:00|166748.9|166658.9|166856.2|166600.5|166960.4|166844.8|166631.5|166541.5|637
1584444600000|2020-03-17 11:30:00|166888.7|166610.5|166817.2|166727.2|166962.9|166843.7|166806.8|166583.2|649
1584444900000|2020-03-17 11:35:00|166816.7|166726.7|166595.9|166505.9|166867|166777|166486.3|166335.9|662
1584445200000|2020-03-17 11:40:00|166664|166574|166978|166888|166990.3|166900.3|166572.7|166482.7|540
1584445500000|2020-03-17 11:45:00|166976.3|166886.3|166950.1|166860.1|167152.6|167022.7|166925.3|166791.2|588
1584445800000|2020-03-17 11:50:00|166947.6|166857.6|167079.8|166989.8|167086.3|166996.3|166845.4|166755.4|578
1584446100000|2020-03-17 11:55:00|167080.3|166990.3|167157.6|167067.6|167477.4|167186.9|167061.7|166971.7|594
1584446400000|2020-03-17 12:00:00|167166.6|167076.6|166980.3|166890.3|167374.5|167284.5|166930|166684.5|762
1584446700000|2020-03-17 12:05:00|166978.9|166888.9|167097.3|167007.3|167205.4|167066.8|166836.3|166577.6|675
1584447000000|2020-03-17 12:10:00|167096.9|167006.9|167000.9|166910.9|167128.2|167038.2|166934.9|166844.9|629
1584447300000|2020-03-17 12:15:00|167002.7|166912.7|166924.8|166834.8|167033.1|166943.1|166839.7|166749.7|751
1584447600000|2020-03-17 12:20:00|166923.3|166833.3|166743.1|166653.1|166967.9|166877.9|166708.4|166618.4|653
1584447900000|2020-03-17 12:25:00|166740.6|166650.6|166956|166826|167048|166850.2|166706.9|166616.9|552
1584448200000|2020-03-17 12:30:00|166950|166820|166993.3|166903.3|167080.4|166990.4|166882.6|166792.6|581
1584448500000|2020-03-17 12:35:00|166988.4|166898.4|166890.3|166800.3|167091|167001|166875.9|166785.9|658
1584448800000|2020-03-17 12:40:00|166890.2|166800.2|166737.6|166647.6|166890.2|166800.2|166724.4|166634.4|688
1584449100000|2020-03-17 12:45:00|166737.2|166647.2|166612.2|166522.2|166878.3|166788.3|166573|166483|686
1584449400000|2020-03-17 12:50:00|166609.4|166519.4|166629.9|166499.9|167013.8|166610.4|166411.5|166161.3|739
1584449700000|2020-03-17 12:55:00|166624.6|166494.6|166406.2|166316.2|166789.8|166668.4|166282.1|166192.1|633
1584450000000|2020-03-17 13:00:00|166406.4|166316.4|166186.6|166096.6|166412.1|166322.1|166067.5|165977.5|639
1584450300000|2020-03-17 13:05:00|166185.7|166095.7|165690.6|165600.6|166187.9|166097.9|165661.3|165542.9|636
1584450600000|2020-03-17 13:10:00|165695.1|165605.1|166046.1|165820.9|166204.4|165900.4|165665.8|165575.8|623
1584450900000|2020-03-17 13:15:00|166016|165886|165935.8|165845.8|166063.4|165903.1|165863.2|165773.2|538
1584451200000|2020-03-17 13:20:00|165937.1|165847.1|165935.2|165845.2|166262.7|166000.5|165919.4|165829.4|532
1584451500000|2020-03-17 13:25:00|165930.3|165840.3|165481.6|165391.6|165930.3|165840.3|165369.9|165279.9|606
1584451800000|2020-03-17 13:30:00|165466.9|165376.9|165346.2|165112.7|165727.7|165540.4|164854|164616.1|804
1584452100000|2020-03-17 13:35:00|165355.2|165109.7|165767.1|165465.7|165962.9|165574.1|165190.9|165100.9|775
1584452400000|2020-03-17 13:40:00|165767.7|165470.2|165980.2|165890.2|166283.4|165996.1|165435.7|165122.8|753
1584452700000|2020-03-17 13:45:00|165981.1|165891.1|166009.6|165919.6|166092.9|165985.8|165758.1|165580.3|780
1584453000000|2020-03-17 13:50:00|166009.9|165919.9|166304|166214|166304|166214|165895.8|165641.7|695
1584453300000|2020-03-17 13:55:00|166304.4|166214.4|166803.9|166713.9|166826.6|166721.4|166301.7|166211.7|689
1584453600000|2020-03-17 14:00:00|166814.9|166724.9|166599.7|166509.7|166888.5|166798.5|166546.2|166456.2|731
1584453900000|2020-03-17 14:05:00|166591.1|166501.1|166220.6|166130.6|166596.7|166506.7|166169|166079|680
1584454200000|2020-03-17 14:10:00|166224.5|166134.5|165904.6|165644.7|166228.9|166138.9|165619.4|165448.5|817
1584454500000|2020-03-17 14:15:00|165908.7|165631.7|166386|166150.4|166561.3|166357.1|165848.1|165617.7|811
1584454800000|2020-03-17 14:20:00|166363.3|166273.3|166362.8|166272.8|166820.3|166537|166315|166033.7|812
1584455100000|2020-03-17 14:25:00|166362.5|166272.5|165962.7|165872.7|166367.8|166277.8|165952.1|165717.6|776
1584455400000|2020-03-17 14:30:00|165964.8|165874.8|166184.7|165907.5|166197.8|166012.7|165579|165489|810
1584455700000|2020-03-17 14:35:00|166184.1|165904.5|166244.4|166003.2|166583.7|166280.1|166112.5|165866.8|815
1584456000000|2020-03-17 14:40:00|166245.1|166013.5|166106.2|166016.2|166289.2|166113.5|166003.9|165826.6|837
1584456300000|2020-03-17 14:45:00|166111.3|166021.3|166401.1|166156.8|166430.9|166181.6|165992.6|165866.3|841
1584456600000|2020-03-17 14:50:00|166395.6|166156.6|166270.8|166180.8|166697.9|166522.8|166164.1|165892.2|822
1584456900000|2020-03-17 14:55:00|166265.5|166175.5|166477.4|166347.4|166667.8|166557.1|166245.2|166120.9|806
1584457200000|2020-03-17 15:00:00|166479.6|166349.6|166695.6|166448.2|166870.7|166660.8|166263.3|165958.9|801
1584457500000|2020-03-17 15:05:00|166691.2|166448.8|166762.1|166463.3|166798.4|166549.7|166452.4|166177|791
1584457800000|2020-03-17 15:10:00|166759.1|166466.1|165698.7|165473.2|166789.2|166504.6|165698.7|165449.3|807
1584458100000|2020-03-17 15:15:00|165694.1|165453.7|165754.9|165624.9|166006|165690.8|165589.7|165438.3|789
1584458400000|2020-03-17 15:20:00|165727.1|165637.1|165972.4|165882.4|166305.8|165886.1|165700.3|165584|840
1584458700000|2020-03-17 15:25:00|165974.5|165884.5|166007.4|165764.7|166350.8|166013.7|165952.9|165701.9|797
1584459000000|2020-03-17 15:30:00|165992.1|165754.3|165762.2|165672.2|166204.8|166055.5|165749.2|165659.2|821
1584459300000|2020-03-17 15:35:00|165763.3|165673.3|166258.1|166168.1|166321.7|166215.6|165763.3|165665.9|783
1584459600000|2020-03-17 15:40:00|166257.4|166167.4|166281.1|166050.9|166309|166188.7|166017.1|165854.5|795
1584459900000|2020-03-17 15:45:00|166238.4|166108.4|166140.9|165914.1|166278.5|166132.1|166018.1|165877.9|852
1584460200000|2020-03-17 15:50:00|166089.4|165999.4|165790.9|165700.9|166169.6|166038.3|165786.3|165696.3|821
1584460500000|2020-03-17 15:55:00|165790.3|165700.3|165980.6|165890.6|165986.8|165896.8|165668.6|165511.2|762
1584460800000|2020-03-17 16:00:00|165978.9|165888.9|166127.6|165803.1|166225.2|166087.7|165950.9|165787.1|806
1584461100000|2020-03-17 16:05:00|166122.7|165800.1|165872.9|165742.9|166152.3|165887.4|165840.6|165660|804
1584461400000|2020-03-17 16:10:00|165872.4|165742.4|165639.9|165549.9|165973.1|165774.5|165586.2|165496.2|740
1584461700000|2020-03-17 16:15:00|165635.7|165545.7|165709.2|165619.2|165997.2|165764.4|165635.7|165542.7|806
1584462000000|2020-03-17 16:20:00|165709.1|165619.1|166264.2|165680.8|166329.6|165868.8|165691.5|165601.5|737
1584462300000|2020-03-17 16:25:00|166279|165719.4|166321.1|165843.8|166349.3|165880.7|166017.9|165611.8|553
1584462600000|2020-03-17 16:30:00|166323.3|165844.4|166018.9|165607.4|166323.3|165942.9|165863.2|165565.6|601
1584462900000|2020-03-17 16:35:00|166026.3|165612.6|166326.6|166010.7|166355|166068.3|166001.7|165584.4|705
1584463200000|2020-03-17 16:40:00|166317.5|166020.2|166372.9|166282.9|166700.5|166429.1|166252.3|165959.1|692
1584463500000|2020-03-17 16:45:00|166373.3|166283.3|166399.9|166012.8|166736.5|166485.8|166234|165966.3|722
1584463800000|2020-03-17 16:50:00|166412.5|166033.3|166288.2|166026.9|166443.8|166146.4|166208.7|165960.8|837
1584464100000|2020-03-17 16:55:00|166290.7|166030.7|166157.6|166027.6|166344.7|166184.9|166151.9|165969.6|773
1584464400000|2020-03-17 17:00:00|166159.1|166029.1|166283.5|166153.5|166347.5|166174.5|166100.2|165968.3|743
1584464700000|2020-03-17 17:05:00|166336.6|166101.5|166336.9|166246.9|166395.7|166305.7|166240.1|166042.5|802
1584465000000|2020-03-17 17:10:00|166338.7|166248.7|166339.2|166102.3|166369.2|166265.8|166201.6|166071.7|761
1584465300000|2020-03-17 17:15:00|166298.2|166168.2|166249.4|166119.4|166352.1|166176.8|166114.1|166010.6|819
1584465600000|2020-03-17 17:20:00|166244.7|166114.7|166286.5|166196.5|166366|166235.9|166192.8|166068.4|833
1584465900000|2020-03-17 17:25:00|166283.7|166193.7|166278|166188|166362.1|166247|166264|166114.7|763
1584466200000|2020-03-17 17:30:00|166276|166186|166263.1|166133.1|166337.1|166207.6|166192.6|166041.4|810
1584466500000|2020-03-17 17:35:00|166262.4|166132.4|166207.7|166117.7|166335.6|166181.7|166194.7|166062.6|736
1584466800000|2020-03-17 17:40:00|166210|166120|166081.8|165991.8|166216.5|166120|165900.8|165625.8|829
1584467100000|2020-03-17 17:45:00|166082.9|165992.9|166301|166039.2|166379.1|166176.8|166018.2|165765.7|668
1584467400000|2020-03-17 17:50:00|166300.8|166039.5|166228.8|165822.1|166315|166054.8|166154|165762.2|833
1584467700000|2020-03-17 17:55:00|166224.5|165773.5|166023|165643|166266.3|165912.4|165963.7|165603.6|698
1584468000000|2020-03-17 18:00:00|166019.5|165653.2|166020.1|165890.1|166122.7|165967.8|165974.2|165624.6|779
1584468300000|2020-03-17 18:05:00|166032.3|165902.3|166078.1|165840.3|166106.1|165926.3|165951.9|165797.5|837
1584468600000|2020-03-17 18:10:00|166080.4|165849.8|165961.3|165732.3|166099.2|165911.8|165909.9|165679.5|744
1584468900000|2020-03-17 18:15:00|165939.4|165809.4|165977.5|165613.4|166037.3|165848.3|165891.5|165595.9|776
1584469200000|2020-03-17 18:20:00|165974.2|165615.4|166015.5|165658.9|166042.6|165870.6|165888.4|165590.3|733
1584469500000|2020-03-17 18:25:00|165995.5|165645.2|165848.2|165758.2|166022.5|165793.5|165830.8|165585.4|771
1584469800000|2020-03-17 18:30:00|165840.5|165750.5|165889.4|165759.4|165981.5|165861.4|165836.7|165694.3|711
1584470100000|2020-03-17 18:35:00|165889.1|165759.1|165984.2|165743.1|166028.7|165832.2|165823.4|165689.2|715
1584470400000|2020-03-17 18:40:00|165976.9|165751.6|165945.1|165815.1|166029|165925.8|165908.2|165717.6|800
1584470700000|2020-03-17 18:45:00|165944.8|165814.8|166034.9|165638.7|166097.3|165872.4|165934.5|165610.7|818
1584471000000|2020-03-17 18:50:00|166014.5|165633.5|165996.9|165661.4|166048.2|165821|165913.6|165612.4|756
1584471300000|2020-03-17 18:55:00|165997.8|165655.2|166003.2|165652.2|166054.8|165896.4|165945.7|165623.4|785
1584471600000|2020-03-17 19:00:00|166012.2|165651.7|166066.4|165731.9|166074.4|165817.8|165926.8|165611.5|831
1584471900000|2020-03-17 19:05:00|166060.5|165735.4|166302|166172|166375.9|166181.7|166013.5|165728.2|839
1584472200000|2020-03-17 19:10:00|166350.2|166122.1|166341.7|166113.4|166368.9|166186.8|166263.2|166091|804
1584472500000|2020-03-17 19:15:00|166294.5|166164.5|166180.4|166090.4|166349.7|166164.5|166161.5|166059.7|594
1584472800000|2020-03-17 19:20:00|166180.2|166090.2|166277.1|166187.1|166371.5|166234.7|166180.2|166090.2|686
1584473100000|2020-03-17 19:25:00|166276.3|166186.3|166354.9|166127|166372.1|166221.5|166251.2|166091.3|644
1584473400000|2020-03-17 19:30:00|166356.6|166126.1|166265|166175|166374.8|166215.7|166253.1|166102.3|560
1584473700000|2020-03-17 19:35:00|166267.5|166177.5|166258.5|166168.5|166326.3|166181.3|166195.3|166070.5|556
1584474000000|2020-03-17 19:40:00|166264.5|166174.5|166318.5|166228.5|166349|166229.9|166251|166089.2|611
1584474300000|2020-03-17 19:45:00|166317.8|166227.8|166393.4|166303.4|166488.2|166374.8|166308.3|166205|646
1584474600000|2020-03-17 19:50:00|166395.6|166305.6|166297.3|166207.3|166400.4|166310.4|166240.6|166074.6|623
1584474900000|2020-03-17 19:55:00|166296.8|166206.8|166102.3|165799.4|166371.5|166208.6|166072.7|165799.4|673
1584475200000|2020-03-17 20:00:00|166110.8|165805.8|166050.4|165920.4|166167.1|165920.4|165897.9|165782|411
1584475500000|2020-03-17 20:05:00|166049|165919|165951.5|165861.5|166134.6|165933.1|165946.2|165769.4|228
1584475800000|2020-03-17 20:10:00|165951.4|165861.4|165950.5|165860.5|165970.6|165866.2|165940.6|165836.1|366
1584476100000|2020-03-17 20:15:00|165950.9|165860.9|165944.4|165854.4|165957|165867|165935.5|165845.5|191
1584476400000|2020-03-17 20:20:00|165943.9|165853.9|165953.2|165863.2|166015.4|165902.2|165930|165790.2|210
1584476700000|2020-03-17 20:25:00|165955.2|165865.2|165963.4|165873.4|165994|165904|165934|165844|182
1584477000000|2020-03-17 20:30:00|165957.7|165867.7|165945|165855|165988.2|165897.1|165935.7|165845.7|252
1584477300000|2020-03-17 20:35:00|165961|165871|165954.5|165864.5|165988.9|165898.9|165924.1|165834.1|180
1584477600000|2020-03-17 20:40:00|165952.9|165862.9|165951.8|165861.8|166183.8|165893.2|165928|165760.9|159
1584477900000|2020-03-17 20:45:00|166118.7|165808.4|166025.8|165895.8|166174.2|165919.5|165940.1|165772.1|183
1584478200000|2020-03-17 20:50:00|166016.4|165886.4|166121.9|165803.5|166155.8|165889.5|166000.5|165711.1|204
1584478500000|2020-03-17 20:55:00|166155.7|165823.6|166412.2|165712.2|166504.4|165849.9|166092.6|165392.6|326
1584478800000|2020-03-17 21:00:00|166407.1|165707.1|166490.3|165790.3|166502.8|165802.8|166403.4|165703.4|37
1584479100000|2020-03-17 21:05:00|166557.6|165857.6|166463.7|165833.7|166557.6|165991.1|166337|165765.3|202
1584479400000|2020-03-17 21:10:00|166468.3|165828.4|166516.8|165816.8|166532.8|165832.8|166417.8|165717.8|331
1584479700000|2020-03-17 21:15:00|166471.9|165820.8|166521.5|165821.5|166521.5|165836.9|166431.1|165774.7|169
1584480000000|2020-03-17 21:20:00|166500.8|165800.8|166494.3|165801.7|166523.8|165838.8|166413.5|165752.4|195
1584480300000|2020-03-17 21:25:00|166494|165794|166476.5|165811.4|166520.8|165830|166412.2|165753.7|131
1584480600000|2020-03-17 21:30:00|166485.2|165791.5|166508.6|165808.6|166520.3|165820.3|166446.7|165762.8|144
1584480900000|2020-03-17 21:35:00|166498.7|165798.7|166495.3|165795.3|166518.5|165818.5|166429.6|165757.8|141
1584481200000|2020-03-17 21:40:00|166498|165798|166319.3|165619.3|166520.8|165820.8|166319.3|165619.3|116
1584482700000|2020-03-17 22:05:00|166170|165470|166170|165470|166170|165470|166006|165306|4
1584484200000|2020-03-17 22:30:00|166368.5|165668.5|166426|165726|166571.8|165871.8|166368.5|165668.5|85
1584486900000|2020-03-17 23:15:00|166332|165632|166321.5|165621.5|166358|165658|166307.1|165607.1|38
1584487200000|2020-03-17 23:20:00|166357.1|165657.1|166293.4|165593.4|166717|166053.1|166251|165551|91
1584487500000|2020-03-17 23:25:00|166328.8|165628.8|166316.2|165616.2|166336.4|165636.4|166304.9|165604.9|26
1584487800000|2020-03-17 23:30:00|166350.6|165650.6|165954.1|165254.1|166350.6|165650.6|165954.1|165254.1|11
1584488100000|2020-03-17 23:35:00|165554.7|164854.7|165503.1|164803.1|165554.7|164854.7|165503.1|164803.1|2
1584488700000|2020-03-17 23:45:00|165576.9|164876.9|165507.6|164807.6|165576.9|164876.9|165506.4|164806.4|5
1584489300000|2020-03-17 23:55:00|165560.9|164860.9|165840.6|165140.6|165840.6|165140.6|165560.9|164860.9|69
1584491700000|2020-03-18 00:35:00|166386.3|165686.3|166386.3|165686.3|166386.3|165686.3|166386.3|165686.3|1
1584492300000|2020-03-18 00:45:00|166352.9|165652.9|166473.7|165878|166515.2|165882.6|166352.9|165652.9|93
1584492600000|2020-03-18 00:50:00|166439.8|165868.9|166436.1|165736.1|166579.9|165907.2|166090.1|165390.1|389
1584492900000|2020-03-18 00:55:00|166451.1|165751.1|166347|165647|166451.1|165751.1|166188.2|165488.2|77
1584493200000|2020-03-18 01:00:00|166255.8|165555.8|166209.1|165509.1|166323.4|165623.4|166209.1|165509.1|25
1584493500000|2020-03-18 01:05:00|166425|165725|166325|165625|166453.6|165753.6|166325|165625|160
1584496200000|2020-03-18 01:50:00|166325.6|165625.6|166368.5|165668.5|166406.8|165706.8|166245.2|165545.2|133
1584496500000|2020-03-18 01:55:00|166300|165600|166101.3|165491.7|166409.6|165709.6|166075.4|165403.6|291
1584496800000|2020-03-18 02:00:00|166173.8|165473.8|166187.9|165487.9|166296.4|165596.4|166090.1|165390.1|400
1584497100000|2020-03-18 02:05:00|166182.3|165482.3|166221.8|165622.4|166290.5|165646.5|166107.5|165431.1|316
1584497400000|2020-03-18 02:10:00|166232.2|165619.6|166236.8|165593.9|166273.7|165667.5|166098.3|165492.6|280
1584497700000|2020-03-18 02:15:00|166224.4|165587.6|166184.4|165582.4|166247.4|165654.1|166110.1|165550.5|389
1584498000000|2020-03-18 02:20:00|166190.4|165581.8|166192.3|165568.7|166223|165640.8|166126.5|165544.6|381
1584498300000|2020-03-18 02:25:00|166192.2|165568.3|166158|165572.2|166231.3|165627.2|166062.9|165485|277
1584498600000|2020-03-18 02:30:00|166151.8|165566|165925.1|165225.1|166235.7|165637.7|165822.5|165122.5|328
1584498900000|2020-03-18 02:35:00|166007.7|165307.7|166061.9|165361.9|166134.9|165434.9|165930.4|165230.4|247
1584499200000|2020-03-18 02:40:00|166066.6|165366.6|166036.8|165336.8|166100.6|165431.4|166011.4|165311.4|398
1584499500000|2020-03-18 02:45:00|166044.3|165344.3|166091.4|165391.4|166102.7|165420|166025|165325|367
1584499800000|2020-03-18 02:50:00|166096.9|165396.9|166091.3|165391.3|166121|165448.7|166021.2|165367.9|461
1584500100000|2020-03-18 02:55:00|166091.5|165391.5|166021.3|165321.3|166091.5|165397.3|165959.7|165259.7|443
1584500400000|2020-03-18 03:00:00|166023.8|165323.8|166026.8|165326.8|166117.2|165417.2|165973|165273|388
1584500700000|2020-03-18 03:05:00|166027.7|165327.7|166029.3|165329.3|166103.7|165403.7|165983.1|165283.1|303
1584501000000|2020-03-18 03:10:00|166091.9|165391.9|166063.7|165363.7|166151.3|165451.3|166009.9|165309.9|249
1584501300000|2020-03-18 03:15:00|166102.6|165402.6|166099.4|165399.4|166151.3|165491.6|166010.5|165310.5|433
1584501600000|2020-03-18 03:20:00|166102.3|165402.3|166101.9|165412.7|166152.7|165452.7|166070.8|165373|496
1584501900000|2020-03-18 03:25:00|166101.7|165413.2|166077.3|165377.3|166137.8|165449.2|165985.7|165285.7|501
1584502200000|2020-03-18 03:30:00|166068|165368|166016.1|165316.1|166181.4|165543.4|165974.3|165274.3|522
1584502500000|2020-03-18 03:35:00|166079.1|165379.1|166126.8|165530.2|166184.5|165592.3|166003.5|165303.5|440
1584502800000|2020-03-18 03:40:00|166129.8|165504|166141.3|165534.5|166195.6|165588.3|165975.6|165275.6|329
1584503100000|2020-03-18 03:45:00|166131.5|165526.9|166129.4|165514.2|166194.8|165618.7|165985.5|165287.3|355
1584503400000|2020-03-18 03:50:00|166130.7|165430.7|166143.8|165556.2|166186.3|165661.2|165760.8|165380.4|388
1584503700000|2020-03-18 03:55:00|166144.3|165555.3|165975.4|165748|166171.7|165809.8|165875.4|165243.9|403
1584504000000|2020-03-18 04:00:00|165983.1|165756.1|166085.7|165517.5|166105.6|165792.5|165911.7|165445.7|396
1584504300000|2020-03-18 04:05:00|166034.8|165565.7|166039.3|165488.3|166118.2|165585.7|166018.5|165371.1|466
1584504600000|2020-03-18 04:10:00|166047.4|165470.3|166144.8|165467|166147.4|165531.1|165968|165357.2|505
1584504900000|2020-03-18 04:15:00|166117.5|165512|165973.3|165342.8|166171.5|165606.1|165859.4|165330|414
1584505200000|2020-03-18 04:20:00|165973|165341.6|166010.4|165422.3|166151.2|165526.8|165656.8|165245.9|423
1584505500000|2020-03-18 04:25:00|166001|165422.4|166039.1|165577.7|166160.3|165655|165700|165379|387
1584505800000|2020-03-18 04:30:00|166148.7|165622|166201.8|165501.8|166248.6|165676.1|165945.1|165417.7|477
1584506100000|2020-03-18 04:35:00|166181.1|165481.1|166227.7|165638.4|166237.2|165672.3|166105.1|165405.1|459
1584506400000|2020-03-18 04:40:00|166199.4|165571.8|166186.8|165802.3|166241.7|165835.7|166132.4|165507.9|292
1584506700000|2020-03-18 04:45:00|166175.9|165737.2|166173.4|165809.4|166228.5|165850.6|166072.6|165737.1|260
1584507000000|2020-03-18 04:50:00|166181.1|165813.6|165992.1|165360.8|166189.4|165843.8|165979.3|165327.4|418
1584507300000|2020-03-18 04:55:00|165988.2|165365.7|166203.8|165697|166242.4|165730.3|165988.2|165365.5|477
1584507600000|2020-03-18 05:00:00|166204.1|165708.5|166185.1|165848.7|166218.4|165894.5|166110.5|165704|339
1584507900000|2020-03-18 05:05:00|166186.9|165855.5|166225.4|165892.3|166258.7|166017.1|166103|165548.1|334
1584508200000|2020-03-18 05:10:00|166221.4|165901.1|166246.4|165949.9|166890.3|166190.3|166115.4|165893.7|383
1584508500000|2020-03-18 05:15:00|166236.3|165941.3|166366.1|165743.5|166488.3|166066.3|166215.8|165635.3|421
1584508800000|2020-03-18 05:20:00|166375.8|165784.6|166377.1|165844.7|166421.7|165894.4|166333.2|165633.2|446
1584509100000|2020-03-18 05:25:00|166376.4|165858.3|166331|165829.1|166441.4|165885.3|166239.1|165681.6|346
1584509400000|2020-03-18 05:30:00|166329.7|165815.9|166642.7|166127|166900.7|166200.7|166226.5|165788.7|430
1584509700000|2020-03-18 05:35:00|166645.1|166130|166624.5|166088.7|166672.5|166137.6|166586.7|166074.5|316
1584510000000|2020-03-18 05:40:00|166628.3|166100.4|166955.2|166255.2|167002.6|166302.6|166580.3|166062.8|310
1584510300000|2020-03-18 05:45:00|166957.2|166257.2|166944.5|166244.5|167043.9|166343.9|166926.1|166226.1|305
1584510600000|2020-03-18 05:50:00|166928.2|166228.2|166992.9|166457.5|167022.8|166477.6|166916.5|166216.8|399
1584510900000|2020-03-18 05:55:00|166987.3|166458.3|166932.2|166487.2|167029.6|166541.5|166861|166424.4|406
1584511200000|2020-03-18 06:00:00|166955.6|166495.6|166973|166540.8|167016.2|166580.9|166920.3|166465.2|378
1584511500000|2020-03-18 06:05:00|166979.2|166542.9|167276.3|166817.9|167315|166968.2|166902.7|166494.9|475
1584511800000|2020-03-18 06:10:00|167274.3|166818.3|167302.8|166896.2|167343.9|166973.4|167227|166816.1|362
1584512100000|2020-03-18 06:15:00|167295|166883|167205.9|167115.9|167346.2|167129.4|167194.4|166802|414
1584512400000|2020-03-18 06:20:00|167207.5|167117.5|167278.1|166885|167334.9|167125|167158.7|166825.6|457
1584512700000|2020-03-18 06:25:00|167286.2|166886.3|167089.2|166805.1|167320.8|166935.8|167021.2|166770.2|448
1584513000000|2020-03-18 06:30:00|167079.7|166798.1|167076|166584.8|167132|166953.8|166995.4|166497.7|435
1584513300000|2020-03-18 06:35:00|167057.1|166559|167034.1|166588.6|167102.6|166613.7|167013.8|166415.9|384
1584513600000|2020-03-18 06:40:00|167053|166600.8|167037.9|166668.9|167086.6|166688.9|166994|166588.2|297
1584513900000|2020-03-18 06:45:00|167063.4|166703|167033.4|166737.3|167116|166886|166947.9|166628.4|380
1584514200000|2020-03-18 06:50:00|167036.6|166605.9|167018.4|166611.8|167081.9|166704.4|166979|166550.1|289
1584514500000|2020-03-18 06:55:00|167019.5|166616.2|166867.3|166493.6|167054.3|166704.4|166844.4|166475.9|264
1584514800000|2020-03-18 07:00:00|166877.8|166462.6|167268.2|167020.2|167337|167125.8|166868.8|166462.6|585
1584515100000|2020-03-18 07:05:00|167263.5|167025.7|167208|166781.7|167363.2|167158.8|167163.4|166774.6|575
1584515400000|2020-03-18 07:10:00|167193.1|166796|167189|166799|167273.4|167005.4|167042.4|166693.5|665
1584515700000|2020-03-18 07:15:00|167201.2|166831.4|167284.1|167041.6|167460.1|167189.9|167165.1|166775|627
1584516000000|2020-03-18 07:20:00|167306.6|167036.3|167353.9|167053.5|167420.6|167263.8|167248.6|166847|601
1584516300000|2020-03-18 07:25:00|167349.4|167039.9|167598.3|167276.9|167604.8|167338.5|167249.9|167018.8|661
1584516600000|2020-03-18 07:30:00|167589.7|167284.9|167474.5|167384.5|167609.3|167495|167387.3|167106.6|674
1584516900000|2020-03-18 07:35:00|167465|167375|167750.4|167660.4|167787.9|167697.9|167461.5|167371.5|625
1584517200000|2020-03-18 07:40:00|167831.5|167589.1|167725.5|167595.5|167867.3|167769.5|167725.5|167432|585
1584517500000|2020-03-18 07:45:00|167726|167596|168225.2|168135.2|168246.5|168156.5|167667.9|167522.1|675
1584517800000|2020-03-18 07:50:00|168220|168130|168501|168133.4|168512.9|168349.2|168149.2|167986.7|662
1584518100000|2020-03-18 07:55:00|168498.9|168131.1|168145.7|167670.8|168508.5|168270.1|167816.3|167525.7|670
1584518400000|2020-03-18 08:00:00|168206.6|167652.6|167895.1|167525.7|168425.8|167871.1|167792.5|167505.9|667
1584518700000|2020-03-18 08:05:00|167896.1|167523.3|167840.1|167750.1|167956.7|167767.6|167694.5|167516.1|659
1584519000000|2020-03-18 08:10:00|167845.1|167755.1|167804.9|167502.3|167974.6|167884.6|167649.6|167474.8|676
1584519300000|2020-03-18 08:15:00|167816.9|167508.8|167630.2|167540.2|167907.6|167670.8|167610.5|167465.8|549
1584519600000|2020-03-18 08:20:00|167611.6|167521.6|167473.6|167383.6|167615.7|167525.7|167400.6|167310.6|553
1584519900000|2020-03-18 08:25:00|167458.2|167368.2|168384.3|168294.3|168489.8|168310.6|167452.7|167362.7|631
1584520200000|2020-03-18 08:30:00|168409|168279|167686.3|167596.3|168456.4|168310.8|167520|167343.3|708
1584520500000|2020-03-18 08:35:00|167691.9|167601.9|167697.6|167607.6|167796.9|167706.9|167591.4|167501.4|545
1584520800000|2020-03-18 08:40:00|167697|167607|168082.3|167992.3|168315.2|167992.6|167608.8|167515.7|555
1584521100000|2020-03-18 08:45:00|168078.9|167988.9|168208.1|168118.1|168351.2|168173|168055.5|167888.6|593
1584521400000|2020-03-18 08:50:00|168210.6|168120.6|168365.5|168275.5|168394.2|168304.2|168186.4|168096.4|628
1584521700000|2020-03-18 08:55:00|168397.5|168307.5|168555.9|168465.9|168576.7|168486.7|168332.7|168242.7|645
1584522000000|2020-03-18 09:00:00|168549.6|168459.6|168687.9|168597.9|169045.4|168955.4|168548.8|168373.8|715
1584522300000|2020-03-18 09:05:00|168690|168600|168733.1|168643.1|168820.6|168678.6|168477.4|168279.2|622
1584522600000|2020-03-18 09:10:00|168727|168637|168980.8|168890.8|169026.5|168936.5|168696.9|168606.9|580
1584522900000|2020-03-18 09:15:00|168976.2|168886.2|168810.8|168470.9|169023|168933|168705.8|168377|652
1584523200000|2020-03-18 09:20:00|168820.2|168505.2|168880.7|168790.7|168902.9|168812.9|168622.9|168458.9|618
1584523500000|2020-03-18 09:25:00|168878.9|168788.9|168985.6|168895.6|169025.3|168935.3|168683.1|168480.4|616
1584523800000|2020-03-18 09:30:00|169001.1|168911.1|168902.4|168812.4|169015.8|168925.8|168813.9|168621|611
1584524100000|2020-03-18 09:35:00|168897.1|168807.1|168798.2|168708.2|168925.2|168826.7|168627.4|168528.6|635
1584524400000|2020-03-18 09:40:00|168800|168710|168668.5|168578.5|168818.8|168728.8|168632.2|168542.2|592
1584524700000|2020-03-18 09:45:00|168668.4|168578.4|168684.8|168594.8|168770.7|168628.8|168450.7|168360.7|639
1584525000000|2020-03-18 09:50:00|168692.6|168602.6|168744.7|168393.5|168766|168614|168493.6|168380.1|588
1584525300000|2020-03-18 09:55:00|168744.6|168394.2|168513.2|168423.2|168799.9|168498.1|168480.4|168291|684
1584525600000|2020-03-18 10:00:00|168519.8|168429.8|168294.2|168164.2|168557.1|168439.6|168145.2|167985.9|606
1584525900000|2020-03-18 10:05:00|168299.9|168169.9|168078.7|167988.7|168303.9|168182.6|168069|167938.8|621
1584526200000|2020-03-18 10:10:00|168077.5|167987.5|168467.6|168077.1|168529.9|168363.5|168065.3|167975.3|590
1584526500000|2020-03-18 10:15:00|168384.5|168029.7|168526.2|168436.2|168781.3|168440.1|168366.1|168021.3|561
1584526800000|2020-03-18 10:20:00|168525.2|168435.2|168865.5|168459.9|168892.7|168688.2|168476.6|168174|551
1584527100000|2020-03-18 10:25:00|168854.8|168466.3|168748.3|168658.3|168869.1|168670.5|168634.4|168342|490
1584527400000|2020-03-18 10:30:00|168749.2|168659.2|168856.1|168726.1|169109.1|169019.1|168729.5|168639.5|591
1584527700000|2020-03-18 10:35:00|168855.2|168725.2|168770.2|168680.2|168927.4|168789.3|168755.4|168584.5|522
1584528000000|2020-03-18 10:40:00|168767.8|168677.8|168818.4|168688.4|169031.4|168924.8|168752.5|168643.1|543
1584528300000|2020-03-18 10:45:00|168818.1|168688.1|168954|168864|168961.6|168871.6|168785.6|168631|530
1584528600000|2020-03-18 10:50:00|168953.7|168863.7|169339.4|169249.4|169426.3|169305.2|168950|168860|631
1584528900000|2020-03-18 10:55:00|169343.1|169253.1|169701.5|169386.1|169772.1|169598.3|169341.8|169191.5|559
1584529200000|2020-03-18 11:00:00|169721.1|169416.6|169479.3|169389.3|169750.4|169477.1|169472|169340.5|468
1584529500000|2020-03-18 11:05:00|169473.1|169383.1|169597.2|169507.2|169597.2|169507.2|169452.6|169362.6|512
1584529800000|2020-03-18 11:10:00|169607.3|169517.3|169651.6|169561.6|169761|169660.5|169570.4|169480.4|570
1584530100000|2020-03-18 11:15:00|169650.2|169560.2|169945.4|169855.4|170102.3|170012.3|169645.5|169555.5|639
1584530400000|2020-03-18 11:20:00|169944.6|169854.6|169849.5|169759.5|170032.3|169942.3|169826|169714.4|594
1584530700000|2020-03-18 11:25:00|169850.7|169760.7|169577.4|169487.4|169981.4|169891.4|169557.9|169329.5|595
1584531000000|2020-03-18 11:30:00|169558.6|169468.6|169495.9|169405.9|169886.6|169713.2|169381.2|169291.2|602
1584531300000|2020-03-18 11:35:00|169496.6|169406.6|169827.2|169737.2|169915.1|169825.1|169496.6|169406.6|605
1584531600000|2020-03-18 11:40:00|169829.5|169739.5|169771.1|169681.1|169829.5|169739.5|169721.2|169631.2|494
1584531900000|2020-03-18 11:45:00|169769.8|169679.8|170063.8|169973.8|170185|170060.1|169768.2|169678.2|588
1584532200000|2020-03-18 11:50:00|170060.7|169970.7|170194.5|170104.5|170221.6|170131.6|170058.2|169968.2|480
1584532500000|2020-03-18 11:55:00|170193.4|170103.4|170425.9|170335.9|170525.6|170374.8|170158.8|170068.8|600
1584532800000|2020-03-18 12:00:00|170418.5|170328.5|170423.7|170333.7|170496|170406|170399.1|170309.1|732
1584533100000|2020-03-18 12:05:00|170434.8|170344.8|170560.5|170470.5|170603.9|170513.9|170340.9|170250.9|705
1584533400000|2020-03-18 12:10:00|170600.1|170510.1|170649.2|170559.2|171001.9|170879.8|170551.2|170461.2|718
1584533700000|2020-03-18 12:15:00|170651.5|170561.5|170985.1|170719.5|171183.8|171031.8|170623.6|170533.6|686
1584534000000|2020-03-18 12:20:00|171001.8|170737.1|170873.8|170743.8|171005.8|170841.3|170603.7|170513.7|761
1584534300000|2020-03-18 12:25:00|170874.9|170744.9|170721|170466.6|171152.2|170892|170552.4|169951.7|683
1584534600000|2020-03-18 12:30:00|170727.2|170468|170378.7|170288.7|170727.2|170491.7|170325.5|170027.1|668
1584534900000|2020-03-18 12:35:00|170394.6|170304.6|170291.5|169988|170516.5|170357.3|170122.5|169860.2|739
1584535200000|2020-03-18 12:40:00|170341.2|170035.4|170383.7|170293.7|170672.2|170431.2|170289.5|169967.5|732
1584535500000|2020-03-18 12:45:00|170387.7|170297.7|170061.7|169971.7|170651.8|170349.9|170005.3|169826.4|685
1584535800000|2020-03-18 12:50:00|170061.2|169971.2|169724.2|169634.2|170160|169973.8|169627.6|169512.5|710
1584536100000|2020-03-18 12:55:00|169728.6|169638.6|170279.2|170189.2|170287.3|170197.3|169641.8|169551.8|665
1584536400000|2020-03-18 13:00:00|170273.2|170183.2|169907.5|169817.5|170326.6|170236.6|169895.6|169805.6|674
1584536700000|2020-03-18 13:05:00|169907.1|169817.1|169722.8|169632.8|170080.3|169890.5|169688.6|169598.6|726
1584537000000|2020-03-18 13:10:00|169722.2|169632.2|169895.9|169805.9|170226.5|169849.7|169559.2|169469.2|759
1584537300000|2020-03-18 13:15:00|169899.6|169809.6|170104.2|169808.2|170660.6|170366.9|169893.5|169701.5|730
1584537600000|2020-03-18 13:20:00|170074.2|169793.5|169914.7|169784.7|170107.4|169823.9|169778.4|169328.1|688
1584537900000|2020-03-18 13:25:00|169912.6|169782.6|170017.5|169927.5|170060.8|169970.8|169892.7|169686.9|635
1584538200000|2020-03-18 13:30:00|170017.4|169927.4|169485.3|169247.8|170027.6|169937.6|169433.3|169023.8|773
1584538500000|2020-03-18 13:35:00|169484.5|169245.1|169912.3|169782.3|169987.5|169866.3|169356.6|169192.8|810
1584538800000|2020-03-18 13:40:00|169909.7|169779.7|169608.8|169518.8|169909.7|169807.9|169474.5|169377.8|741
1584539100000|2020-03-18 13:45:00|169608.2|169518.2|169925.4|169835.4|170015.6|169925.6|169600.3|169510.3|739
1584539400000|2020-03-18 13:50:00|169925|169835|169479.1|169175.7|170074.2|169984.2|169419.9|169065.6|695
1584539700000|2020-03-18 13:55:00|169490.9|169196.9|169584.9|169494.9|169688.6|169546.5|169354.6|169133.6|815
1584540000000|2020-03-18 14:00:00|169589.8|169499.8|169097.4|169007.4|169628.1|169538.1|169094.3|169004.3|805
1584540300000|2020-03-18 14:05:00|169099|169009|169541.4|169411.4|169738.3|169648.1|169098.1|169008.1|777
1584540600000|2020-03-18 14:10:00|169539.2|169409.2|169573.9|169483.9|169851.6|169509.7|169484.5|169306.4|813
1584540900000|2020-03-18 14:15:00|169568.5|169478.5|169850.6|169760.6|169898.5|169808.5|169444.6|169314.8|798
1584541200000|2020-03-18 14:20:00|169862.7|169772.7|170001.4|169911.4|170358.1|170075.5|169823|169733|744
1584541500000|2020-03-18 14:25:00|170001.2|169911.2|170238|169991.7|170271.2|170181.2|169942.1|169852.1|686
1584541800000|2020-03-18 14:30:00|170249.3|169998.2|170459.9|170200.3|170640|170550|170045.5|169795.8|723
1584542100000|2020-03-18 14:35:00|170462.5|170201.6|170250.2|170160.2|170557|170309.7|170202.9|170055.8|780
1584542400000|2020-03-18 14:40:00|170252.4|170162.4|169975.6|169885.6|170256.2|170166.2|169905.2|169815.2|722
1584542700000|2020-03-18 14:45:00|169976.1|169886.1|170094.2|170004.2|170313.5|170184.5|169896.2|169806.2|726
1584543000000|2020-03-18 14:50:00|170105.3|170015.3|170539|170409|170688.9|170598.9|170090.3|170000.3|769
1584543300000|2020-03-18 14:55:00|170534.2|170404.2|170728.8|170638.8|170906.6|170737.8|170482.8|170321.4|809
1584543600000|2020-03-18 15:00:00|170730.9|170640.9|170589.4|170352.1|170740.3|170647.2|170500.9|170298.9|778
1584543900000|2020-03-18 15:05:00|170537.5|170407.5|170396.4|170306.4|170650.4|170443.6|170355.6|170138.4|764
1584544200000|2020-03-18 15:10:00|170398.8|170308.8|170248.5|170118.5|170491.7|170343.6|170247.7|170042.9|749
1584544500000|2020-03-18 15:15:00|170247.8|170117.8|170733.1|170643.1|170890.5|170747.3|170213|170049.1|775
1584544800000|2020-03-18 15:20:00|170731.2|170641.2|170654.4|170524.4|170881.3|170762.1|170617.4|170380.5|776
1584545100000|2020-03-18 15:25:00|170733.9|170458.2|170778.4|170454.7|170804.8|170626.2|170421.7|170331.7|773
1584545400000|2020-03-18 15:30:00|170774.5|170453.4|170707.2|170617.2|170829.4|170695.5|170526.8|170383.3|767
1584545700000|2020-03-18 15:35:00|170707|170617|170854.3|170613|170854.3|170740.3|170469.2|170073.5|752
1584546000000|2020-03-18 15:40:00|170852|170626.9|171064.1|170974.1|171079|170983.9|170741.5|170593.3|678
1584546300000|2020-03-18 15:45:00|171062.9|170972.9|171018.8|170928.8|171338.4|171177.4|170881.1|170252.8|765
1584546600000|2020-03-18 15:50:00|171015.9|170925.9|170684.2|170594.2|171219.1|171084|170623.3|170408.6|808
1584546900000|2020-03-18 15:55:00|170687.7|170597.7|171137.2|171047.2|171252.8|171162.8|170634.5|170500.9|788
1584547200000|2020-03-18 16:00:00|171143.2|171053.2|171497.1|171029.8|171505.5|171289.4|170987.5|170736.7|797
1584547500000|2020-03-18 16:05:00|171496.7|171029.2|171415.1|170980.7|171518.5|171255.5|171087.4|170897.9|708
1584547800000|2020-03-18 16:10:00|171418.1|170989.8|171393.2|170982.7|171457.1|171076.8|171272.5|170954.6|796
1584548100000|2020-03-18 16:15:00|171399.5|170985.6|171481.7|171168.5|171521.4|171424.9|171336.3|170967.1|597
1584548400000|2020-03-18 16:20:00|171486.8|171161.5|171491.9|171246.3|171548.2|171254.7|171332.2|171021.5|682
1584548700000|2020-03-18 16:25:00|171491.6|171249.5|171488.2|171398.2|171523.1|171433.1|171419.8|171241|708
1584549000000|2020-03-18 16:30:00|171460.4|171370.4|171494.1|171404.1|171532.4|171442.4|171447.1|171357.1|638
1584549300000|2020-03-18 16:35:00|171492.6|171402.6|171392.8|171056.4|171554.3|171464.3|171335|171012.2|695
1584549600000|2020-03-18 16:40:00|171384.5|171044.2|171526|171292.2|171611.6|171399.3|171254.8|171036.1|615
1584549900000|2020-03-18 16:45:00|171528.6|171294.7|171383.5|171293.5|171596.9|171441|171333.1|171166.1|724
1584550200000|2020-03-18 16:50:00|171381.8|171291.8|171680.4|171287|171758|171587.8|171351.1|171242.4|747
1584550500000|2020-03-18 16:55:00|171655.5|171301.6|172346.9|172037.2|172465.6|172056.4|171625.4|171282.4|742
1584550800000|2020-03-18 17:00:00|172369|172004.2|172335.6|171870.9|172487.8|172339.6|172213.3|171821.4|657
1584551100000|2020-03-18 17:05:00|172353.3|171884.7|172075.9|171590.6|172444|172024|172037.6|171478.3|588
1584551400000|2020-03-18 17:10:00|172050|171605.1|172891.3|172191.3|172891.3|172246|172009.8|171454.9|695
1584551700000|2020-03-18 17:15:00|172822.6|172171.3|172851.8|172425.4|172972|172609.2|172675.1|172117.7|442
1584552000000|2020-03-18 17:20:00|172842.3|172435.5|172467.1|172115.6|172852|172502.9|172232.7|171638|650
1584552300000|2020-03-18 17:25:00|172443.9|172107.9|172462.8|172254|172855.1|172556.4|172151.9|171929.6|681
1584552600000|2020-03-18 17:30:00|172452.8|172231.2|172728|172445.7|172765|172552.2|172328|171979|698
1584552900000|2020-03-18 17:35:00|172729.4|172445.2|172704.1|172496.1|172809.7|172544.2|172563.3|172144.3|637
1584553200000|2020-03-18 17:40:00|172700.4|172498.9|172297.7|172086.3|172827.7|172592.3|172213.3|171811.5|707
1584553500000|2020-03-18 17:45:00|172278.3|172086.5|172224.6|171844.8|172397|172139.9|172208|171763.1|839
1584553800000|2020-03-18 17:50:00|172223.2|171844.9|172289.4|171932.8|172550|172103.2|172140.9|171792.1|709
1584554100000|2020-03-18 17:55:00|172302.1|171930.4|171800.6|171440.8|172396.7|172032|171698.5|171342.9|595
1584554400000|2020-03-18 18:00:00|171794.9|171441.2|171965.1|171724.3|171974.5|171766.2|171676.4|171389.6|537
1584554700000|2020-03-18 18:05:00|171970.1|171725.5|172321|171977|172497.8|172073.1|171858|171684|546
1584555000000|2020-03-18 18:10:00|172332.2|172000.3|172685.1|172216.7|172902|172330.3|172291|171896|666
1584555300000|2020-03-18 18:15:00|172686.4|172231.8|172609.8|172440.8|172881.6|172544.4|172350.8|172158.7|574
1584555600000|2020-03-18 18:20:00|172610.5|172425|173652.7|173420.3|174455.4|173755.4|172610.5|172416.5|594
1584555900000|2020-03-18 18:25:00|173654|173414|173999.9|173794.2|174037.9|173809.9|173588.5|173320|581
1584556200000|2020-03-18 18:30:00|174016.6|173807.1|174106.7|173951|174322.3|174062.8|173899.3|173685.4|541
1584556500000|2020-03-18 18:35:00|174114.1|173964.3|173180.3|172480.3|174319|174031|173046.7|172346.7|460
1584556800000|2020-03-18 18:40:00|173085|172390|172760|172382.8|173181|172677.2|172674.3|172117.5|584
1584557100000|2020-03-18 18:45:00|172760.4|172382|172238.7|171652.3|172859.6|172670.4|171829.9|171165.1|691
1584557400000|2020-03-18 18:50:00|172197.3|171614.5|171866.4|171248.7|172285.3|171739.5|171712.3|171152.3|700
1584557700000|2020-03-18 18:55:00|171891.7|171234.8|171874.9|171471.1|172076.5|171745.8|171628.3|171117.7|696
1584558000000|2020-03-18 19:00:00|171897.1|171479|172446.8|171775.5|172446.8|171879.9|171850.3|171438.1|844
1584558300000|2020-03-18 19:05:00|172371.8|171844.4|172394.1|171984.8|172532.9|172127.7|172221.4|171718.5|840
1584558600000|2020-03-18 19:10:00|172409.2|171991.6|172441.2|172261|172757.4|172347.6|172004.5|171626|692
1584558900000|2020-03-18 19:15:00|172454.6|172261.3|172612.8|172113.7|172681.2|172430|172414.9|172079.8|450
1584559200000|2020-03-18 19:20:00|172539.4|172074.2|172672.1|171972.1|172908|172292.8|172136|171699.2|606
1584559500000|2020-03-18 19:25:00|172652.2|171977.8|172106.9|171406.9|172662.5|172019.3|172065.6|171365.6|536
1584559800000|2020-03-18 19:30:00|172161.6|171461.6|172090.8|171617.8|172449|171864.6|171839.9|171198.1|543
1584560100000|2020-03-18 19:35:00|172089.8|171618.1|172131.7|171431.7|172229.6|171686|171745|171206|484
1584560400000|2020-03-18 19:40:00|172066.5|171366.5|172063|171902|172520.7|171993|172037|171337|427
1584560700000|2020-03-18 19:45:00|172107.3|171905.2|171873.2|171617.1|172352|172004|171794.2|171402.4|487
1584561000000|2020-03-18 19:50:00|171858.1|171613.1|171205.8|170659.7|172233.6|171821.5|171027.4|170504.5|509
1584561300000|2020-03-18 19:55:00|171194.7|170700.7|171083.7|170746.1|171205.6|170799.9|170454|169896|631
1584561600000|2020-03-18 20:00:00|171082.9|170747.5|171557|170857|171781|171288.9|171004|170747.5|613
1584561900000|2020-03-18 20:05:00|171555.2|170855.2|171167.3|170666.5|171566.7|170877|171077|170595|337
1584562200000|2020-03-18 20:10:00|171166.5|170666.3|171092|170735.4|171242.3|170743|171080|170602.6|248
1584562500000|2020-03-18 20:15:00|171128|170724|171416|170805|171555|171001|171067.2|170635.8|288
1584562800000|2020-03-18 20:20:00|171384.7|170852.8|171334.9|170886.7|171414|170916.1|171278.8|170770|230
1584563100000|2020-03-18 20:25:00|171360|170883|171073.5|170943.5|171537|170943.5|171050|170755.5|197
1584563400000|2020-03-18 20:30:00|171150|170945|171150|170945|171270.6|170953.1|171050|170843|89
1584563700000|2020-03-18 20:35:00|171251.6|170893.4|171157|170872|171284.8|170954|171050|170783.2|111
1584564000000|2020-03-18 20:40:00|171150.2|170887.3|171100|170934|171392|170982.6|171050|170822.4|134
1584564300000|2020-03-18 20:45:00|171217.8|170973.6|171054|170912.2|171276.2|170973.6|171050|170790|166
1584564600000|2020-03-18 20:50:00|171127.1|170915.5|171170.1|170902.4|171336.4|170971.5|171050|170781|129
1584564900000|2020-03-18 20:55:00|171150.3|170896.2|171161.6|170815.8|171513|170977.2|171055.2|170443.6|242
1584565200000|2020-03-18 21:00:00|171176.2|170811.4|171477.5|170816.8|171584.6|170861.8|171176.2|170756.3|31
1584565500000|2020-03-18 21:05:00|171481|170659|171370|170770|171593.1|170893.1|171345.1|170645.1|75
1584565800000|2020-03-18 21:10:00|171593.1|170893.1|171397.3|170861.4|171593.1|171074.7|171248.8|170720|105
1584566100000|2020-03-18 21:15:00|171413.7|170846|171662.5|170962.5|171874.8|171174.8|171395|170833|204
1584566400000|2020-03-18 21:20:00|171662.8|170962.8|171736.1|171036.1|171809.8|171109.8|171649.1|170949.1|92
1584566700000|2020-03-18 21:25:00|171684|170984|171830.3|171130.3|171880.3|171243.6|171621|170921|176
1584567000000|2020-03-18 21:30:00|171784.8|171084.8|171937.3|171237.3|172160|171545|171669|171068.7|250
1584567900000|2020-03-18 21:45:00|172160.5|171460.5|172109.3|171409.3|172320.7|171620.7|171974.1|171274.1|362
1584568200000|2020-03-18 21:50:00|172098.7|171398.7|171975|171525|172418.3|171718.3|171975|171395.6|174
1584568500000|2020-03-18 21:55:00|172341.1|171641.1|172117|171507|172391|171691|171975|171422.5|111
1584568800000|2020-03-18 22:00:00|172105|171507.3|172483|171783|172483|171783|172088|171471.5|12
1584572400000|2020-03-18 23:00:00|171287.4|170587.4|171302.9|170602.9|171303|170603|171287.4|170587.4|6
1584576600000|2020-03-19 00:10:00|172707.9|172007.9|172538.1|171838.1|172929.8|172229.8|172538.1|171838.1|76
1584576900000|2020-03-19 00:15:00|172690|171990|172677.9|171977.9|172720.5|172052|172405.1|171847.8|185
1584577200000|2020-03-19 00:20:00|172702.5|172002.5|172409.9|171709.9|172726.5|172026.5|172409.9|171709.9|37
1584577500000|2020-03-19 00:25:00|172375.7|171675.7|172357.9|171657.9|172375.7|171675.7|172312.5|171612.5|45
1584577800000|2020-03-19 00:30:00|172350|171650|172355|172082|172662|172082|172213.2|171634.4|209
1584578100000|2020-03-19 00:35:00|172458.8|171993.7|172896.1|172196.1|173221.4|172521.4|172301|171902.8|171
1584578400000|2020-03-19 00:40:00|172873.8|172173.8|172850.8|172150.8|172913.3|172213.3|172850.8|172150.8|9
1584578700000|2020-03-19 00:45:00|172812|172112|172654.9|171954.9|172842.6|172142.6|172579.7|171879.7|288
1584579000000|2020-03-19 00:50:00|172646.4|171946.4|173976.7|173282.2|173987.4|173390.9|172630.7|171930.7|506
1584579300000|2020-03-19 00:55:00|173991.7|173291.7|172778.5|172078.5|173991.7|173291.7|172644.5|171944.5|83
1584579900000|2020-03-19 01:05:00|173122.5|172422.5|173122.5|172422.5|173122.5|172422.5|173122.5|172422.5|1
1584580200000|2020-03-19 01:10:00|172850.4|172150.4|172851.2|172151.2|172910.2|172210.2|172782|172082|108
1584580500000|2020-03-19 01:15:00|172851.9|172151.9|173018.1|172318.1|173031.6|172353|172825.6|172125.6|284
1584580800000|2020-03-19 01:20:00|173011.3|172311.3|172878.5|172178.5|173035.5|172335.5|172768|172068|267
1584581100000|2020-03-19 01:25:00|172869.7|172169.7|172863|172163|172889.4|172189.4|172800.3|172100.3|38
1584582000000|2020-03-19 01:40:00|173822.7|173122.7|173968.2|173268.2|173968.2|173268.2|173822.7|173122.7|2
1584582900000|2020-03-19 01:55:00|173843.5|173143.5|173843.4|173143.4|173857.8|173157.8|173838.8|173138.8|21
1584583200000|2020-03-19 02:00:00|173961.1|173261.1|174036.8|173336.8|174128.9|173428.9|173959.6|173259.6|222
1584583500000|2020-03-19 02:05:00|174047.1|173347.1|174082.3|173382.3|174167.7|173500|174000.5|173300.5|369
1584583800000|2020-03-19 02:10:00|174073.8|173373.8|174372.2|173672.2|174689.4|174005.6|174052.5|173352.5|442
1584584100000|2020-03-19 02:15:00|174372.1|173672.1|174387.3|173765|174493.5|173793.5|174242.6|173542.6|241
1584584400000|2020-03-19 02:20:00|174346.3|173646.3|174223.7|173523.7|174549.3|173849.3|174072|173436.8|313
1584584700000|2020-03-19 02:25:00|174214.1|173514.1|174313.9|173613.9|174504.1|173820|174214.1|173514.1|677
1584585000000|2020-03-19 02:30:00|174315.5|173615.5|174314.6|173614.6|174350.2|173716.3|174174.6|173487.3|448
1584585300000|2020-03-19 02:35:00|174337.5|173637.5|174358|173658|174384.3|173936.1|174233.7|173533.7|523
1584585600000|2020-03-19 02:40:00|174358.2|173658.2|174369.5|173751.5|174505.2|173934.6|174254.1|173582.5|498
1584585900000|2020-03-19 02:45:00|174385.1|173694.5|174585.4|173885.4|174631.4|173931.4|174224|173524|471
1584586200000|2020-03-19 02:50:00|174574.5|173874.5|174572.7|173872.7|174721.6|174199|174522.7|173827.9|498
1584586500000|2020-03-19 02:55:00|174568.4|173868.4|174935.6|174235.6|174938.1|174273.1|174472|173868.1|526
1584586800000|2020-03-19 03:00:00|174957.4|174261.9|174994.7|174294.7|175084|174384|174656.2|173956.2|202
1584587100000|2020-03-19 03:05:00|174632.5|173932.5|174632.2|173932.2|174632.5|173932.5|174631.9|173931.9|5
1584587400000|2020-03-19 03:10:00|174986.6|174286.6|175046|174413.7|175327.4|174627.4|174721.1|174021.1|263
1584587700000|2020-03-19 03:15:00|175079.5|174420|174983|174283|175104.4|174500|174855|174202|79
1584588000000|2020-03-19 03:20:00|174935.4|174235.4|174832.3|174132.3|175186|174507.2|174826.8|174126.8|269
1584588300000|2020-03-19 03:25:00|174962.5|174262.5|175182.6|174482.6|175252.8|174552.8|174871.8|174171.8|83
1584588600000|2020-03-19 03:30:00|175181.7|174481.7|174897.7|174197.7|175187.9|174560.8|174897.7|174197.7|181
1584588900000|2020-03-19 03:35:00|174896.6|174196.6|174800.3|174100.3|174907.6|174207.6|174800.3|174100.3|56
1584589200000|2020-03-19 03:40:00|174800.7|174100.7|174791|174091|174894.6|174194.6|174784.3|174084.3|37
1584589500000|2020-03-19 03:45:00|174788.6|174088.6|174862.3|174162.3|174906.4|174206.4|174720.9|174020.9|33
1584589800000|2020-03-19 03:50:00|174937.5|174237.5|175027.1|174327.1|175186.6|174486.6|174844.4|174144.4|86
1584590100000|2020-03-19 03:55:00|175033.7|174333.7|175007|174307|175123|174423|174745.8|174045.8|320
1584590400000|2020-03-19 04:00:00|175112.1|174412.1|174792.9|174092.9|175248.7|174591.4|174792.9|174092.9|58
1584590700000|2020-03-19 04:05:00|174949|174249|175149.2|174461.8|175251.9|174551.9|174734.9|174034.9|253
1584591000000|2020-03-19 04:10:00|175148.6|174463.7|174833.4|174133.4|175164|174645.7|174833.4|174133.4|454
1584591300000|2020-03-19 04:15:00|174893.6|174193.6|175018.8|174318.8|175065.4|174365.4|174795|174095|229
1584591600000|2020-03-19 04:20:00|175005.9|174305.9|174960.3|174260.3|175137.9|174559.2|174960.3|174260.3|494
1584591900000|2020-03-19 04:25:00|175012.1|174312.1|175009.9|174309.9|175046.5|174346.5|174968.3|174268.3|285
1584592200000|2020-03-19 04:30:00|174996.9|174296.9|175031|174634.6|175299|174697|174977.6|174277.6|428
1584592500000|2020-03-19 04:35:00|175127.1|174566.9|175427.9|174727.9|175790.8|175090.8|174908.5|174261.6|306
1584592800000|2020-03-19 04:40:00|175436.2|174736.2|175522.8|174822.8|175605|174905|175367.5|174667.5|314
1584593100000|2020-03-19 04:45:00|175522.7|174822.7|175582.1|174882.1|175769.6|175277.6|175522.7|174822.7|459
1584593400000|2020-03-19 04:50:00|175586.5|174886.5|175453.3|174753.3|175758.5|175174.4|175400.4|174700.4|318
1584593700000|2020-03-19 04:55:00|175453.1|174753.1|175260.8|174560.8|175554.8|175043.2|175211.4|174511.4|372
1584594000000|2020-03-19 05:00:00|175277.8|174577.8|175652.9|174963.2|175700|175013.2|175196.3|174530.8|485
1584594300000|2020-03-19 05:05:00|175652.2|174952.2|175258.7|174558.7|175655.3|175157.5|175233.7|174533.7|459
1584594600000|2020-03-19 05:10:00|175258.5|174558.5|175606.3|174906.3|175639.5|174942.1|175249.5|174549.5|364
1584594900000|2020-03-19 05:15:00|175606.4|174906.4|175323|174623|175655.1|174955.1|175260.3|174560.3|352
1584595200000|2020-03-19 05:20:00|175326.6|174626.6|175331.9|174631.9|175373.3|174673.3|175249.5|174549.5|279
1584595500000|2020-03-19 05:25:00|175333.6|174633.6|175480.6|174780.6|175546.4|174846.4|175304.5|174604.5|268
1584595800000|2020-03-19 05:30:00|175475.6|174775.6|175228.5|174528.5|175554.6|174856|175064.6|174477.3|322
1584596100000|2020-03-19 05:35:00|175223.6|174523.6|175191.1|174535.5|175247|174724.2|175116.6|174490.8|363
1584596400000|2020-03-19 05:40:00|175190.8|174534.9|175185.2|174558.2|175239.9|174611.6|175055.6|174459|313
1584596700000|2020-03-19 05:45:00|175189.9|174541.5|175214.6|174610.2|175283.1|174697.5|175084.1|174510.5|317
1584597000000|2020-03-19 05:50:00|175225.7|174651.4|175216.1|174599.2|175328.7|174753.6|175153.6|174557.1|295
1584597300000|2020-03-19 05:55:00|175256.8|174774.9|175326|174638.3|175369.6|174774.9|175183.4|174531.7|391
1584597600000|2020-03-19 06:00:00|175325.7|174637.8|175243.3|174964.9|175403.6|175055.1|175185.1|174610.2|416
1584597900000|2020-03-19 06:05:00|175234.7|174930.2|175092.7|174595.7|175553.8|175052.3|175003.5|174422.2|503
1584598200000|2020-03-19 06:10:00|175129.3|174534.7|175106.8|174549.6|175174|174721|175018.4|174447.5|312
1584598500000|2020-03-19 06:15:00|175115.8|174549.3|175010.4|174310.4|175233|174701.3|174975|174275|403
1584598800000|2020-03-19 06:20:00|175007|174307|174527|174021.7|175037.9|174378|174291.8|173939.8|495
1584599100000|2020-03-19 06:25:00|174502.1|174047.3|174757.2|174178.4|174799.5|174329.3|174437|174001.1|368
1584599400000|2020-03-19 06:30:00|174778.6|174096.6|175076.2|174451.7|175153.5|174522.1|174720.7|174092.8|413
1584599700000|2020-03-19 06:35:00|175081.9|174488.2|174739.1|174112.6|175142.2|174512.8|174426.8|174021.6|529
1584600000000|2020-03-19 06:40:00|174736.6|174109|174763.1|174063.1|174791.8|174196.5|174270.9|174030.1|488
1584600300000|2020-03-19 06:45:00|174761.5|174061.5|174386.9|174034.6|174804.7|174230.2|174360.1|173912.3|445
1584600600000|2020-03-19 06:50:00|174409.6|174027.6|174571.8|173871.8|174673.4|174087.3|174122.7|173739.1|558
1584600900000|2020-03-19 06:55:00|174597.4|173897.4|174612.8|174019.2|174661.3|174146.7|174542|173845.5|505
1584601200000|2020-03-19 07:00:00|174589.3|174040.5|174097.6|173618.4|174603.3|174111.5|173960.9|173544.5|558
1584601500000|2020-03-19 07:05:00|174106.5|173618.5|173975.3|173610.6|174256.1|173792|173838.3|173488|600
1584601800000|2020-03-19 07:10:00|173973.9|173611.8|174317.1|173708.9|174346.7|173901.7|173627|173418.8|690
1584602100000|2020-03-19 07:15:00|174309.1|173717.7|174291.7|173637|174343.1|173788.2|173984|173487|622
1584602400000|2020-03-19 07:20:00|174300|173609.8|174270.4|173796.1|174389.5|173943.1|174036.1|173461.1|630
1584602700000|2020-03-19 07:25:00|174270.7|173796.3|174290.1|173590.1|174395.5|173839.1|174056.2|173493|633
1584603000000|2020-03-19 07:30:00|174292.5|173592.5|174306.1|173606.1|174646.1|173946.1|173985.5|173540.5|671
1584603300000|2020-03-19 07:35:00|174315.2|173615.2|174009.3|173597.5|174322.5|173724.9|173747.2|173455.7|628
1584603600000|2020-03-19 07:40:00|174024.8|173535.9|174306.5|173873.7|174335.6|174074.5|173929.6|173476.6|687
1584603900000|2020-03-19 07:45:00|174285.7|173898.4|174007.5|173562.1|174344.8|173919.8|173957.2|173521.6|659
1584604200000|2020-03-19 07:50:00|174013.9|173555.8|174739.8|174039.8|174782|174116.8|173942|173555.8|624
1584604500000|2020-03-19 07:55:00|174750.4|174050.4|174968.2|174545.4|175159.4|174766.3|174597.3|173996.3|678
1584604800000|2020-03-19 08:00:00|174996.9|174562.9|174493|173927.3|175010.2|174562.9|174417.3|173906.9|683
1584605100000|2020-03-19 08:05:00|174495.2|173926.5|174797.9|174384.9|174956|174427.6|174140|173756.3|605
1584605400000|2020-03-19 08:10:00|174808.9|174381|174744.4|174482|174968.2|174586.9|174430.1|174144.6|648
1584605700000|2020-03-19 08:15:00|174812.9|174501.2|174369|173814.4|174917.4|174606.6|174252.9|173805.9|750
1584606000000|2020-03-19 08:20:00|174362.2|173816.8|173969.7|173512.6|174630|173969.5|173608|173469.9|640
1584606300000|2020-03-19 08:25:00|173970.2|173515|173882.9|173528.9|174055|173611.7|173613.2|173467.8|599
1584606600000|2020-03-19 08:30:00|173879.8|173529.2|173215|172816.4|173978.9|173584.8|172919.5|172780.4|642
1584606900000|2020-03-19 08:35:00|173242|172819.6|173001.2|172735.1|173431.1|172955.1|172718.5|172367.2|662
1584607200000|2020-03-19 08:40:00|173007.4|172753.4|173264|172712.8|173294.8|172881.4|172796.4|172635.4|743
1584607500000|2020-03-19 08:45:00|173269.2|172706.7|173121.4|172770.2|173737.5|173318.3|172900.8|172569.2|642
1584607800000|2020-03-19 08:50:00|173118.7|172792.9|173129.2|172757.2|173230.1|172917.1|173094|172573.6|606
1584608100000|2020-03-19 08:55:00|173095.8|172792.9|173052.7|172808.1|173219.4|172990.3|173005.3|172630.9|626
1584608400000|2020-03-19 09:00:00|173061.8|172794.1|173085.5|172747.5|173477|172942|172975.2|172652.2|619
1584608700000|2020-03-19 09:05:00|173085.2|172750.2|172778.6|172480.9|173119.6|172750.2|172637.9|172425.2|603
1584609000000|2020-03-19 09:10:00|172769.9|172491.1|172660.7|172363.5|172835.4|172680.1|172523.1|172187.7|574
1584609300000|2020-03-19 09:15:00|172680.6|172379.8|172184.1|171817.7|172749.9|172419.2|171912.7|171438.3|630
1584609600000|2020-03-19 09:20:00|172183.7|171818.3|172484.7|172064.2|173084.6|172384.6|172084.8|171804.5|599
1584609900000|2020-03-19 09:25:00|172481.2|172069.9|172945.8|172380|173039.9|172696.6|172400.7|172069.9|592
1584610200000|2020-03-19 09:30:00|172950.6|172378.9|172805.9|172549|172971.4|172643.3|172663.2|172184.9|646
1584610500000|2020-03-19 09:35:00|172800.6|172539|172926.5|172521.8|173030.3|172789.7|172500.3|172087.9|597
1584610800000|2020-03-19 09:40:00|172937.8|172511.2|172994.5|172762.6|173180.8|172845.7|172816.3|172504.6|539
1584611100000|2020-03-19 09:45:00|172996.9|172759.1|173046.4|172956.4|173150.5|173037.9|172896.8|172740.3|552
1584611400000|2020-03-19 09:50:00|173054.2|172964.2|173131.9|173041.9|173422.5|173080.6|173043.5|172953.5|472
1584611700000|2020-03-19 09:55:00|173130.3|173040.3|173131.6|173041.6|173202.2|173094|173093.7|172975.5|516
1584612000000|2020-03-19 10:00:00|173130.6|173040.6|173048.8|172958.8|173592.9|173215.7|172886.6|172742.2|642
1584612300000|2020-03-19 10:05:00|173065.7|172975.7|173153.4|173063.4|173270.4|173079.6|172912.7|172780|509
1584612600000|2020-03-19 10:10:00|173155.3|173065.3|173153.5|172890.8|173228.1|173130|173077.9|172868.5|624
1584612900000|2020-03-19 10:15:00|173138.6|172901.1|173051.1|172826.6|173180.6|172908.4|173001.1|172777.7|491
1584613200000|2020-03-19 10:20:00|173054.4|172828|172831.6|172574.8|173087.7|172844.5|172744.1|172538.7|545
1584613500000|2020-03-19 10:25:00|172831.5|172574.7|173432.1|173038.1|173642.2|173272.8|172802.3|172558.2|588
1584613800000|2020-03-19 10:30:00|173447.5|173031.4|173728.3|173378.6|173784.2|173509.1|173234.9|172993|579
1584614100000|2020-03-19 10:35:00|173730.9|173375.3|173543|173022.2|173766.5|173468.6|173371.4|172974.3|551
1584614400000|2020-03-19 10:40:00|173540.2|173027.3|173707.7|173274.4|173822.5|173465.8|173337.6|173011.8|578
1584614700000|2020-03-19 10:45:00|173715.7|173269.9|173811.1|173470.4|173893.5|173732.2|173584|173128.4|681
1584615000000|2020-03-19 10:50:00|173825.9|173498.1|174160.3|173681.6|174260.1|173952.7|173757.4|173417|625
1584615300000|2020-03-19 10:55:00|174162.9|173696.2|174061.8|173681|174167.2|173794.9|173956.1|173511.2|558
1584615600000|2020-03-19 11:00:00|174007.3|173781.2|173989.5|173635.5|174255.2|174052.7|173946.6|173558.5|714
1584615900000|2020-03-19 11:05:00|173964.9|173631|173758.7|173419.7|174026|173851.8|173722.4|173374.9|669
1584616200000|2020-03-19 11:10:00|173751.5|173448.4|174304.2|174174.2|174417.9|174211|173740.4|173393.5|663
1584616500000|2020-03-19 11:15:00|174301.7|174171.7|174277.1|174037.1|174422.1|174204|174162.5|173986.4|570
1584616800000|2020-03-19 11:20:00|174275|174029|174261.1|174171.1|174421.1|174234|174109.5|173960.5|579
1584617100000|2020-03-19 11:25:00|174265.4|174175.4|173872.1|173782.1|174306.9|174216.9|173810.7|173619.5|615
1584617400000|2020-03-19 11:30:00|173874.3|173784.3|173857.9|173470.2|173980.9|173785|173537.8|173393.6|585
1584617700000|2020-03-19 11:35:00|173856.1|173470.1|174141.3|173778.2|174414.5|174017.7|173800.2|173438.5|637
1584618000000|2020-03-19 11:40:00|174132.9|173775|174146.9|173898.6|174184.8|173915|174079.1|173731.3|603
1584618300000|2020-03-19 11:45:00|174148.2|173898.9|173900.1|173770.1|174395.4|174148.8|173878.2|173690.8|605
1584618600000|2020-03-19 11:50:00|173901.8|173771.8|173673.3|173335|173963.6|173787.4|173554.1|173253.2|648
1584618900000|2020-03-19 11:55:00|173670.8|173335.2|173638.2|173395.6|174004.6|173533.6|173550.9|173330.5|570
1584619200000|2020-03-19 12:00:00|173665.7|173398.9|173252.2|173162.2|173669.5|173504.1|173252.2|173073.6|697
1584619500000|2020-03-19 12:05:00|173248.1|173158.1|173511.6|173272.1|173532.6|173372.4|173164.9|173022.2|715
1584619800000|2020-03-19 12:10:00|173507.6|173260|174348.5|173815.6|174387.7|173939.2|173451.5|173236.8|738
1584620100000|2020-03-19 12:15:00|174342.3|173830.5|173775|173499.2|174396.3|174107.4|173529.1|173364|674
1584620400000|2020-03-19 12:20:00|173781.1|173501.1|173884.3|173794.3|174109.3|173863.8|173564|173225.1|588
1584620700000|2020-03-19 12:25:00|173877.9|173787.9|174123.1|173616.9|174277.7|173798.2|173622.5|173135.5|598
1584621000000|2020-03-19 12:30:00|174148.6|173568.4|173664|173400.7|174148.6|173665.9|173586.2|173332|605
1584621300000|2020-03-19 12:35:00|173659.7|173399.3|173587|173497|174044.8|173729.8|173462.2|173284.9|600
1584621600000|2020-03-19 12:40:00|173579.8|173489.8|173069.2|172431.7|173645.8|173555.8|172981.5|172424.9|621
1584621900000|2020-03-19 12:45:00|173058.1|172450.5|173108.8|172809.4|173291.7|173104.9|173025.8|172411.8|614
1584622200000|2020-03-19 12:50:00|173104.9|172811.7|173109.5|172734.9|173224.4|172941.2|172831.4|172338.4|683
1584622500000|2020-03-19 12:55:00|173126.2|172730.3|173205.1|172835.1|173358|173011.9|172800.9|172476.5|638
1584622800000|2020-03-19 13:00:00|173219.2|172840.6|171855.3|171634.8|173282|173058.1|171698.7|171259.6|721
1584623100000|2020-03-19 13:05:00|171858.4|171632.3|172996.3|172481.9|173103.2|172651.8|171685.2|171074.8|690
1584623400000|2020-03-19 13:10:00|173104.3|172590.5|173171.3|172672.5|173692.7|173275.6|172815|172423.8|745
1584623700000|2020-03-19 13:15:00|173162.8|172635.9|173148.3|172898.1|173325|173156.9|172432.9|172038.1|723
1584624000000|2020-03-19 13:20:00|173149.3|172914.1|172581.5|172127.1|173188.1|172950.8|172334.6|171966.9|717
1584624300000|2020-03-19 13:25:00|172543.9|172075.4|172130.3|171789.8|172651.4|172271.4|171920.2|171355|676
1584624600000|2020-03-19 13:30:00|171851.5|171718.6|171773.1|171503.7|172107.5|171781|171424.5|171193|721
1584624900000|2020-03-19 13:35:00|171803|171504.2|172125.9|171742.4|172317.8|172063.9|171761.5|171490|753
1584625200000|2020-03-19 13:40:00|172099.5|171722.4|172504|172107.1|172607|172354|172050.8|171681|621
1584625500000|2020-03-19 13:45:00|172504.6|172217|173148.2|172843.7|173220.4|172927.2|172504.6|172217|631
1584625800000|2020-03-19 13:50:00|173165.5|172890.9|172848.3|172632|173182|172929.4|172552.6|172250.5|764
1584626100000|2020-03-19 13:55:00|172885.2|172653.8|172748.5|172237.1|172975|172665.8|172332.6|172135.1|690
1584626400000|2020-03-19 14:00:00|172698|172225.8|172694|172424|172864.6|172560|172464.9|172070.4|766
1584626700000|2020-03-19 14:05:00|172713.7|172432.3|173086.5|172907.6|173183.8|172973.7|172612.8|172361.7|803
1584627000000|2020-03-19 14:10:00|173084.4|172907.1|173291.3|173113.2|173704.4|173472.2|173074.4|172894|800
1584627300000|2020-03-19 14:15:00|173284.9|173118.7|173302.9|173112.1|173735.9|173468.4|173075|172851|809
1584627600000|2020-03-19 14:20:00|173300.2|173113.1|173278.1|173075.1|173544.5|173368.2|173239.1|173036|760
1584627900000|2020-03-19 14:25:00|173300.3|173098.5|173162.6|172928.2|173434|173136|173122.4|172916.7|722
1584628200000|2020-03-19 14:30:00|173246.8|172989.2|173222.3|172965|173314.3|173083.9|173008.5|172700.3|785
1584628500000|2020-03-19 14:35:00|173237.3|172999.7|173279.4|173101.2|173410.7|173205.3|173129.6|172882.6|755
1584628800000|2020-03-19 14:40:00|173290.7|173107.3|173292.4|173138.9|173371|173217.2|173227.6|173040.9|760
1584629100000|2020-03-19 14:45:00|173308.3|173153.5|173482.2|173298.5|173628|173418.4|173235|173047.3|699
1584629400000|2020-03-19 14:50:00|173491.1|173267.4|174252.8|174080.1|174284.3|174091.3|173459.8|173267.4|746
1584629700000|2020-03-19 14:55:00|174285.9|174028.8|174029.4|173899.4|174763.5|174556.6|174009.6|173816|758
1584630000000|2020-03-19 15:00:00|174072.4|173921.9|173958.5|173828.5|174161|173980|173793|173619|719
1584630300000|2020-03-19 15:05:00|173953.5|173823.5|173720|173465.4|174122|173900.2|173459.3|173217.5|753
1584630600000|2020-03-19 15:10:00|173699.4|173467.4|173374.6|173155.4|173878.3|173708.3|173223.4|173041.8|735
1584630900000|2020-03-19 15:15:00|173372.8|173163.4|173373.9|173196.9|173679.7|173468.9|173351|173108.9|804
1584631200000|2020-03-19 15:20:00|173376.2|173196.3|172826.8|172585.4|173421.5|173212.9|172636.6|172430.7|758
1584631500000|2020-03-19 15:25:00|172823.9|172588.2|172208.2|172001.8|172892.1|172602.5|172150.3|171990.1|694
1584631800000|2020-03-19 15:30:00|172251.5|171995.1|172432.1|172172.1|172513.6|172270.9|172096.4|171905|748
1584632100000|2020-03-19 15:35:00|172431.9|172171.4|172390.6|172137.3|172580.6|172425.3|172149.1|171944.4|677
1584632400000|2020-03-19 15:40:00|172380.4|172133.2|172525.2|172373.9|172740.6|172516.2|172212.8|172076.6|744
1584632700000|2020-03-19 15:45:00|172529.8|172369|172608|172437|172861.5|172588.4|172479.1|172269|712
1584633000000|2020-03-19 15:50:00|172670.2|172427.7|172738.5|172469.1|172741.2|172487|172516.6|172335.1|635
1584633300000|2020-03-19 15:55:00|172732|172466.9|173838|173572|174107.3|173977.3|172612.1|172342|742
1584633600000|2020-03-19 16:00:00|173949.1|173734.4|174154.4|173954.6|174397.5|174075.7|173827.5|173556.8|780
1584633900000|2020-03-19 16:05:00|174150.7|173953.9|174121.3|173664.6|174342.8|173981.5|173689.4|173407.1|787
1584634200000|2020-03-19 16:10:00|174123.5|173694.2|173807.7|173624.7|174244.2|173984|173741|173464|763
1584634500000|2020-03-19 16:15:00|173806.5|173628.2|173868.1|173609.3|174383.5|174123|173793.7|173572.4|762
1584634800000|2020-03-19 16:20:00|173874.9|173611.3|173764.8|173565.3|173874.9|173668|173653|173468.1|747
1584635100000|2020-03-19 16:25:00|173805.6|173660.5|173839.8|173565.3|174022.3|173892.3|173717|173508.2|702
1584635400000|2020-03-19 16:30:00|173851.8|173585.4|174130.4|173786.1|174202|173854.3|173756|173512|598
1584635700000|2020-03-19 16:35:00|174129.7|173789.2|174284.4|173953.2|174377.4|174040.6|173860.2|173580|582
1584636000000|2020-03-19 16:40:00|174248.9|174006.4|174126.1|173839.9|174363.7|174131.1|174050.7|173760|519
1584636300000|2020-03-19 16:45:00|174194|173760|174155|173933|174223.8|174054.5|173896|173685|594
1584636600000|2020-03-19 16:50:00|174162.3|173915.3|174104.1|173899.7|174244|173995.6|174051.4|173855.5|562
1584636900000|2020-03-19 16:55:00|174103|173900|174290.2|174029|174294.7|174046.3|174051.1|173858|651
1584637200000|2020-03-19 17:00:00|174195.4|174023.5|174150|174013|174402.6|174147|174125|173914|615
1584637500000|2020-03-19 17:05:00|174165.9|174035.9|174293|174078.9|174363.6|174078.9|174105|173839|491
1584637800000|2020-03-19 17:10:00|174194.5|174064.5|174413.9|174165.9|174421|174206.9|174183|173971|677
1584638100000|2020-03-19 17:15:00|174423.1|174170.5|174693.7|174425.2|174774.6|174487.6|174292.1|174108|709
1584638400000|2020-03-19 17:20:00|174696.4|174424|174624.8|174315.3|174742.8|174483|174532.8|174170.9|768
1584638700000|2020-03-19 17:25:00|174616.3|174324.1|174590.1|174320|174740.6|174420.4|174524|174264|732
1584639000000|2020-03-19 17:30:00|174572|174312|174547.6|174385.3|174660.9|174430.3|174502|174216.3|745
1584639300000|2020-03-19 17:35:00|174569.5|174376.5|174675.3|174454.2|174700.4|174455.1|174532.2|174319|752
1584639600000|2020-03-19 17:40:00|174673.6|174454.1|174726.5|174557.6|174995|174772|174614.5|174330.3|611
1584639900000|2020-03-19 17:45:00|174734.2|174538.4|174802.3|174555.9|174928.6|174733.9|174407.6|174086|728
1584640200000|2020-03-19 17:50:00|174800|174561|174696.5|174450.7|174852.7|174588.4|174453.2|174228|558
1584640500000|2020-03-19 17:55:00|174694.8|174443|174747|174538.7|174941.6|174650|174587.9|174366.2|763
1584640800000|2020-03-19 18:00:00|174753.6|174544|175008.3|174878.3|175069.4|174878.3|174745.5|174536.5|700
1584641100000|2020-03-19 18:05:00|175009|174879|174902.5|174736.2|175085|174879.2|174851.3|174661|778
1584641400000|2020-03-19 18:10:00|174919.6|174754|174793.3|174635.3|175048|174754|174657.6|174373.1|638
1584641700000|2020-03-19 18:15:00|174841|174620.9|174803.7|174455.3|174945.2|174719.4|174566|174248|729
1584642000000|2020-03-19 18:20:00|174691.9|174524.2|174787.5|174534.8|174992.7|174672.1|174565.5|174229|511
1584642300000|2020-03-19 18:25:00|174751.5|174500.4|174875.7|174510.5|175033|174669.9|174676|174348|747
1584642600000|2020-03-19 18:30:00|174910.5|174456.1|174985.6|174711|175022|174751.7|174816.6|174358|669
1584642900000|2020-03-19 18:35:00|174996.7|174788.8|174977.8|174725.1|175056.2|174848.6|174893.3|174705.2|619
1584643200000|2020-03-19 18:40:00|174991.8|174744.3|174946.1|174638.1|175018.4|174795|174583.2|174349.6|810
1584643500000|2020-03-19 18:45:00|174866.6|174674.4|174811.6|174625.3|174993.4|174734|174801.5|174568.3|760
1584643800000|2020-03-19 18:50:00|174815.6|174622.4|174983.2|174755.6|175041.6|174815.9|174790|174580.3|689
1584644100000|2020-03-19 18:55:00|174980.6|174753.5|174697.9|174471.5|175050|174775|174679.4|174419.5|812
1584644400000|2020-03-19 19:00:00|174729.3|174466.7|174956.9|174826.9|175036.4|174835.8|174724.5|174466.7|705
1584644700000|2020-03-19 19:05:00|174982|174793|175022.7|174858.3|175041.3|174876.5|174843.1|174614.6|631
1584645000000|2020-03-19 19:10:00|175006.5|174876.5|175399.5|175044.7|175484|175235|174988.3|174825|657
1584645300000|2020-03-19 19:15:00|175399.4|175044.1|175413.5|175139.2|175609.2|175256.3|175117|174777|735
1584645600000|2020-03-19 19:20:00|175417.4|175131|175400|175091|175623.4|175400|175196.4|174758.6|737
1584645900000|2020-03-19 19:25:00|175473.1|175207.8|175460|175178.6|175524.2|175256|175206.3|174848.9|822
1584646200000|2020-03-19 19:30:00|175449.3|175141.4|175481|174975|175597|175265|175228.1|174739.1|429
1584646500000|2020-03-19 19:35:00|175457|174899|175280.3|174580.3|175638|175196|175130.9|174430.9|350
1584646800000|2020-03-19 19:40:00|175280.5|174580.5|174724.1|174093.1|175413|175040|174641.6|173941.6|198
1584647100000|2020-03-19 19:45:00|174706.9|174031.6|174398|173921|174994.1|174644.9|174082.8|173548|471
1584647400000|2020-03-19 19:50:00|174301.3|173796.2|174446.6|174207.9|174509|174297.2|174215.5|173779.1|751
1584647700000|2020-03-19 19:55:00|174447.6|174216.1|174335|174012.7|174489|174216.1|173845|173695.2|581
1584648000000|2020-03-19 20:00:00|174342.3|174013.6|174485.2|174134.1|174596|174210|174004|173800.7|290
1584648300000|2020-03-19 20:05:00|174459.7|174110.8|174490|174167|174648|174350|174155.8|173768.7|152
1584648600000|2020-03-19 20:10:00|174495.7|174155.9|174490|174167|174524|174340|174348|173996|121
1584648900000|2020-03-19 20:15:00|174480|174340|174480|174335|174548.7|174340|174342|173970.7|87
1584649200000|2020-03-19 20:20:00|174485|174167|174480|174335|174603.8|174335|174345|173867|95
1584649500000|2020-03-19 20:25:00|174485|174167|174404.6|174274.6|174586.1|174335|174348|173858|83
1584649800000|2020-03-19 20:30:00|174486.9|174164.8|174548|174458|174724.3|174458|174386.5|173910|158
1584650100000|2020-03-19 20:35:00|174646.6|174337|174527.5|174397.5|174675.2|174465.6|174470.7|174202.2|142
1584650400000|2020-03-19 20:40:00|174642.1|174263.3|174528.5|174398.5|174653.9|174406.9|174434|174162|69
1584650700000|2020-03-19 20:45:00|174461.8|174232.1|174495.5|174405.5|174705|174405.5|174461.8|174003|76
1584651000000|2020-03-19 20:50:00|174472.7|174195.5|174860.9|174551.5|175359.1|174785.3|174439.9|173957|209
1584651300000|2020-03-19 20:55:00|175209|174586|175006.3|174306.3|175289.7|174660|174841.3|174292|208
1584651600000|2020-03-19 21:00:00|175011.3|174311.3|175484|174052|175484|174311.3|174994.9|174052|3
1584651900000|2020-03-19 21:05:00|175464|173964|175370.3|173870.3|175547.3|174047.3|175155.6|173655.6|70
1584652200000|2020-03-19 21:10:00|175306.2|173806.2|175466|173966|175564.6|174064.6|175270.6|173770.6|113
1584652500000|2020-03-19 21:15:00|175471.5|173971.5|175469.8|173969.8|175493.8|173993.8|175352.8|173852.8|57
1584652800000|2020-03-19 21:20:00|174411.4|173711.4|174351.9|173651.9|174526.6|173826.6|174200.6|173500.6|268
1584653100000|2020-03-19 21:25:00|174352.3|173652.3|174236.3|173536.3|174393.2|173693.2|173801|173101.5|439
1584653400000|2020-03-19 21:30:00|174235.7|173535.7|173829.7|173218.3|174281.1|173581.1|173791.3|173091.3|108
1584653700000|2020-03-19 21:35:00|173844|173214.6|174138.1|173438.1|174138.1|173438.1|173739.2|173039.2|57
1584655200000|2020-03-19 22:00:00|174285.8|173585.8|174140.9|173440.9|174300.6|173600.6|173612.7|172912.7|145
1584655500000|2020-03-19 22:05:00|174096.4|173396.4|174536.1|173836.1|174536.1|173836.1|174096.4|173396.4|26
1584655800000|2020-03-19 22:10:00|174679.5|173979.5|174565|173865|174706.4|174006.4|174565|173865|18
1584658800000|2020-03-19 23:00:00|174489.6|173789.6|174497.6|173797.6|174497.7|173797.7|174489|173789|5
1584659100000|2020-03-19 23:05:00|174496.1|173796.1|174496.1|173796.1|174496.1|173796.1|174496.1|173796.1|1
1584659700000|2020-03-19 23:15:00|174545.8|173845.8|174586.6|173886.6|174589.6|173889.6|174545.8|173845.8|10
1584660000000|2020-03-19 23:20:00|174567.9|173867.9|174589.7|173889.7|174638.2|173938.2|174551|173851|93
1584660300000|2020-03-19 23:25:00|174607.3|173907.3|174597.1|173897.1|174681.4|173981.4|174532|173832|202
1584660600000|2020-03-19 23:30:00|174556|173856|174636.4|173936.4|174672.9|173972.9|174556|173856|257
1584660900000|2020-03-19 23:35:00|174637|173937|174612.1|173912.1|174682.5|173982.5|174538.6|173838.6|231
1584661200000|2020-03-19 23:40:00|174586.4|173886.4|174323.2|173623.2|174682.4|173982.4|174245.3|173545.3|189
1584661500000|2020-03-19 23:45:00|174371.2|173671.2|174268.9|173568.9|174371.2|173671.2|174172.7|173472.7|329
1584661800000|2020-03-19 23:50:00|174255.5|173555.5|174294.3|173594.3|174340.8|173640.8|174203.7|173503.7|227
1584662100000|2020-03-19 23:55:00|174287.3|173587.3|174295|173595|174349.6|173649.6|174246.4|173546.4|257
1584662400000|2020-03-20 00:00:00|174340.5|173640.5|174290.2|173590.2|174340.5|173640.5|174157.8|173457.8|335
1584662700000|2020-03-20 00:05:00|174288|173588|174279.7|173579.7|174340.9|173640.9|174244|173544|271
1584663000000|2020-03-20 00:10:00|174295.3|173595.3|174513.5|173899.3|174648.9|174041.3|174255.9|173555.9|364
1584663300000|2020-03-20 00:15:00|174579.6|173886.4|174511.3|174014.7|174618.3|174064.7|174451|173836.2|237
1584663600000|2020-03-20 00:20:00|174515|174012.7|174547.8|173941.9|174616.9|174072.4|174333.4|173900.8|336
1584663900000|2020-03-20 00:25:00|174541.7|173952.7|174370.1|173670.1|174554.4|173990|174232.9|173532.9|397
1584664200000|2020-03-20 00:30:00|174374.6|173674.6|174420.6|173720.6|174436.2|173736.2|174322|173622|152
1584664500000|2020-03-20 00:35:00|174355.1|173655.1|174423.6|173723.6|174440.4|173740.4|174322|173622|132
1584664800000|2020-03-20 00:40:00|174428|173728|174360.6|173660.6|174441.3|173741.3|174326|173626|111
1584665100000|2020-03-20 00:45:00|174359.8|173659.8|174374|173674|174423.5|173723.5|174248.5|173548.5|282
1584665400000|2020-03-20 00:50:00|174433|173733|174345.4|173645.4|174747|174073.9|174250.4|173550.4|183
1584665700000|2020-03-20 00:55:00|174340|173640|174523.4|174001.3|174625.4|174027.1|174197.9|173497.9|427
1584666000000|2020-03-20 01:00:00|174516.6|174008.5|174532.3|174007.1|174632.2|174109|174436.3|173889.6|259
1584666300000|2020-03-20 01:05:00|174504.1|174006.3|174497.5|174010|174618.5|174109|174427.8|173882.8|224
1584666600000|2020-03-20 01:10:00|174531.6|174010.9|174570.8|173944.1|174588.5|174044.4|174460.9|173917|246
1584666900000|2020-03-20 01:15:00|174574.6|173947.9|174549.1|174007.3|174594.9|174109|174462|173918.9|241
1584667200000|2020-03-20 01:20:00|174548.3|174006.5|174439.7|173739.7|174621.5|174045|174232|173532|271
1584667500000|2020-03-20 01:25:00|174439.8|173739.8|174010.6|173310.6|174448.4|173748.4|174001|173301|355
1584667800000|2020-03-20 01:30:00|174009.8|173309.8|174024.4|173324.4|174740.4|174040.4|173965.2|173265.2|245
1584668100000|2020-03-20 01:35:00|174027.6|173327.6|174076.6|173378.1|174093.6|173404.6|173990.9|173290.9|346
1584668400000|2020-03-20 01:40:00|174071.9|173380|173763.6|173286.4|174071.9|173556.8|173615.4|173160.5|494
1584668700000|2020-03-20 01:45:00|173766.9|173284.1|173538.6|173188.2|173919.8|173512|173530.9|173103.8|454
1584669000000|2020-03-20 01:50:00|173534.2|173149.7|173671.6|172971.6|173762.9|173211|173485.4|172890.9|518
1584669300000|2020-03-20 01:55:00|173669.9|172969.9|173734.7|173034.7|173752|173084.8|173653.7|172953.7|561
1584669600000|2020-03-20 02:00:00|173733.9|173033.9|173702.4|173106.7|173813|173273.8|173691.6|173028.1|488
1584669900000|2020-03-20 02:05:00|173737.2|173106.5|173707.8|173075.2|173797.7|173274|173664.5|173012.2|501
1584670200000|2020-03-20 02:10:00|173710.1|173087.8|173702.3|173030.2|173783.8|173154|173676.5|173022.6|399
1584670500000|2020-03-20 02:15:00|173705.1|173030.1|173759.3|173059.3|173791|173112.4|173643.5|172943.5|368
1584670800000|2020-03-20 02:20:00|173759|173059|173572.3|172944.3|173795.9|173169|173533.8|172881.8|433
1584671100000|2020-03-20 02:25:00|173573.8|172945.6|173664.6|172964.6|173794.1|173095.8|173522.1|172907.4|499
1584671400000|2020-03-20 02:30:00|173668|172968|173435.5|172891.7|173697.7|173060.4|173374.7|172748.6|491
1584671700000|2020-03-20 02:35:00|173437.4|172894.5|173317.5|172820.9|173577|172984|173194.7|172799.4|425
1584672000000|2020-03-20 02:40:00|173317|172820.8|173292.4|172822.1|173429.7|173118.1|173196.8|172677.5|411
1584672300000|2020-03-20 02:45:00|173286.8|172822.2|173283.2|172816.4|173388.9|172876.5|173233.7|172688.9|251
1584672600000|2020-03-20 02:50:00|173290.2|172806|173683.9|172983.9|174056.2|173356.2|173241.9|172713.7|310
1584672900000|2020-03-20 02:55:00|173678.3|172978.3|173261.1|172836.8|173694.9|172994.9|173239.4|172700.5|481
1584673200000|2020-03-20 03:00:00|173260.6|172837.2|173728.7|173028.7|173759|173059|173233.9|172763.5|359
1584673500000|2020-03-20 03:05:00|173719.6|173019.6|173716.7|173016.7|173774.8|173074.8|173665|172965|326
1584673800000|2020-03-20 03:10:00|173706.6|173006.6|173667|172967|173763.4|173265|173528.1|172947.5|306
1584674100000|2020-03-20 03:15:00|173664.2|172964.2|173690.7|172990.7|173758.2|173216.2|173493.1|172939.5|323
1584674400000|2020-03-20 03:20:00|173688|172988|173683.4|172983.4|173752.5|173084|173509.5|172940.1|285
1584674700000|2020-03-20 03:25:00|173675.5|172975.5|173749.6|173058.4|173805.3|173271.2|173650.4|172971.8|318
1584675000000|2020-03-20 03:30:00|173758.1|173096.7|173723.6|173023.6|173828|173161.3|173661.9|172961.9|311
1584675300000|2020-03-20 03:35:00|173720.5|173020.5|173653.8|172953.8|173728|173047.4|173489|172944.2|267
1584675600000|2020-03-20 03:40:00|173665|172965|173701.8|173001.8|173779.1|173139.1|173489|172934.9|225
1584675900000|2020-03-20 03:45:00|173672.8|172972.8|173712.2|173012.2|173776.8|173111.7|173532|172931.8|253
1584676200000|2020-03-20 03:50:00|173719.2|173019.2|174303.1|173603.1|174303.1|173603.1|173671.8|172971.8|145
1584676500000|2020-03-20 03:55:00|173695.8|172995.8|173725|173025|173758.1|173058.1|173656|172956|206
1584676800000|2020-03-20 04:00:00|173721.3|173021.3|174089.4|173389.4|174225.3|173525.3|173717.6|173017.6|258
1584677100000|2020-03-20 04:05:00|174089.3|173389.3|174038.5|173338.5|174194.9|173494.9|174001.1|173301.1|161
1584677400000|2020-03-20 04:10:00|174080.3|173380.3|174106.8|173406.8|174188.6|173488.6|174021.5|173321.5|160
1584677700000|2020-03-20 04:15:00|174057.6|173357.6|174103.6|173403.6|174189.8|173489.8|173969.8|173269.8|143
1584678000000|2020-03-20 04:20:00|174093.7|173393.7|174090.9|173390.9|174211.4|173511.4|173994.3|173294.3|164
1584678300000|2020-03-20 04:25:00|174063.2|173363.2|174058.4|173358.4|174171.6|173471.6|174006.8|173306.8|87
1584678600000|2020-03-20 04:30:00|174072.5|173372.5|174064.5|173364.5|174137.8|173437.8|174051.1|173351.1|17
1584678900000|2020-03-20 04:35:00|174046.3|173346.3|174092.6|173392.6|174128.9|173428.9|173930.7|173230.7|336
1584679200000|2020-03-20 04:40:00|174092.8|173392.8|174143|173443|174202.8|173502.8|174017.1|173317.1|251
1584679500000|2020-03-20 04:45:00|174109.6|173409.6|174113.5|173413.5|174153.6|173453.6|174007.5|173307.5|203
1584679800000|2020-03-20 04:50:00|174127|173427|173846.9|173146.9|174180.9|173480.9|173827.3|173127.3|270
1584680100000|2020-03-20 04:55:00|173849.2|173149.2|173821|173121|173933.3|173233.3|173741.3|173072.2|421
1584680400000|2020-03-20 05:00:00|173815.3|173115.3|173816.9|173126.6|173902.5|173202.5|173701.1|173001.1|294
1584680700000|2020-03-20 05:05:00|173832.9|173150.8|174136|173573.4|174270.9|173575.9|173735|173035|340
1584681000000|2020-03-20 05:10:00|174142.1|173568.3|174039.5|173440.4|174192.1|173622.3|174034.4|173369.7|370
1584681300000|2020-03-20 05:15:00|174041.5|173447.3|173887.6|173440.9|174084.7|173495.2|173835.6|173287|401
1584681600000|2020-03-20 05:20:00|173857.3|173455.8|173858.5|173158.5|174017.8|173498.5|173804|173104|327
1584681900000|2020-03-20 05:25:00|173866.9|173166.9|173880|173180|173902.9|173202.9|173797.7|173105.8|231
1584682200000|2020-03-20 05:30:00|173876.8|173176.8|173744.7|173048.2|173900.1|173200.1|173725|173039.5|342
1584682500000|2020-03-20 05:35:00|173746.1|173048|173803.5|173103.5|173816.7|173117|173706|173010.1|399
1584682800000|2020-03-20 05:40:00|173803.8|173103.8|173780.8|173080.8|173814.2|173163.8|173705.7|173053.2|505
1584683100000|2020-03-20 05:45:00|173784.9|173084.9|173736.8|173036.8|173806.1|173147.8|173703.4|173036.8|574
1584683400000|2020-03-20 05:50:00|173729.3|173029.3|173661.3|173174.3|173802.3|173198.2|173623.1|172995.4|599
1584683700000|2020-03-20 05:55:00|173654.6|173168.3|173886.7|173433.4|173950.1|173459.3|173603.9|173068.6|500
1584684000000|2020-03-20 06:00:00|173884.2|173314.7|173762.9|173355.5|173927|173395.9|173698.2|173150.1|406
1584684300000|2020-03-20 06:05:00|173762.4|173353.5|173260.2|172948.7|173820.7|173353.5|173223.6|172846.8|419
1584684600000|2020-03-20 06:10:00|173270.9|172941|173059.2|172359.2|173364.1|172962.5|173053.4|172353.4|362
1584684900000|2020-03-20 06:15:00|173058.8|172358.8|173320.3|172822.1|173415.9|173013.6|173024.4|172358.8|465
1584685200000|2020-03-20 06:20:00|173288.9|172859.1|173339.3|172952.7|173423.8|173002|173227.7|172781|334
1584685500000|2020-03-20 06:25:00|173358.6|172950.9|173709.7|173009.7|173852.9|173152.9|173317.9|172933.7|361
1584685800000|2020-03-20 06:30:00|173707.5|173007.5|173738.4|173038.4|174956.7|174256.7|173270|172820.6|485
1584686100000|2020-03-20 06:35:00|173744.6|173044.6|173701.6|173021.7|174103.2|173403.2|173375.4|172788.1|574
1584686400000|2020-03-20 06:40:00|173681.2|173031.9|173251.1|172551.1|173689.6|173051.4|173204.3|172541.9|552
1584686700000|2020-03-20 06:45:00|173246.8|172546.8|173282.9|172582.9|173371.4|172671.4|172946.1|172294.9|506
1584687000000|2020-03-20 06:50:00|173283.1|172583.1|172997.9|172511.9|173304.6|172620.8|172935.2|172347.4|466
1584687300000|2020-03-20 06:55:00|172989.9|172507.2|173323.2|172623.2|173323.2|172625.5|172933|172378.5|446
1584687600000|2020-03-20 07:00:00|173321.6|172621.6|173415.5|172715.5|173623|172923|173155.1|172490.9|693
1584687900000|2020-03-20 07:05:00|173412.6|172712.6|173395.6|172764.7|173937.4|173237.4|173182.4|172659.5|617
1584688200000|2020-03-20 07:10:00|173394.4|172766.3|173064.4|172770.6|173400.1|173082.6|173030.7|172624.4|545
1584688500000|2020-03-20 07:15:00|173071.1|172772.5|172813.2|172499.2|173132|172802.7|172712.5|172407.1|644
1584688800000|2020-03-20 07:20:00|172806.4|172500|172969|172655.6|173232.9|172758.5|172608.6|172205.5|677
1584689100000|2020-03-20 07:25:00|172991.6|172668.4|173073.8|172438.9|173286.8|172996.6|172962.1|172405.4|650
1584689400000|2020-03-20 07:30:00|173091.8|172461.7|172671.4|172581.4|173109.5|172717.3|172635.6|172453.2|589
1584689700000|2020-03-20 07:35:00|172670.4|172580.4|172511|172421|172720.8|172595.1|172488.3|172324.3|556
1584690000000|2020-03-20 07:40:00|172511.1|172421.1|172304.1|172214.1|172614.8|172438.7|172256.2|172166.2|579
1584690300000|2020-03-20 07:45:00|172308.5|172218.5|171926.8|171796.8|172323.7|172218.5|171844.1|171749.4|665
1584690600000|2020-03-20 07:50:00|171929.1|171799.1|171920.6|171680.2|171988.9|171855.3|171705.2|171537.2|729
1584690900000|2020-03-20 07:55:00|171942.7|171673.2|172213.6|171969.4|172237.8|172032.6|171695.1|171555.7|732
1584691200000|2020-03-20 08:00:00|172217.5|171977.4|172162.9|172032.9|172293.3|172153|172043|171950.5|704
1584691500000|2020-03-20 08:05:00|172165.1|172035.1|171919|171829|172360.3|172210.7|171893.3|171615.4|642
1584691800000|2020-03-20 08:10:00|171917.6|171827.6|171704.1|171614.1|172220.1|172028.6|171702.6|171606.4|676
1584692100000|2020-03-20 08:15:00|171706.6|171616.6|171604.4|171514.4|171890.8|171694.5|171594.9|171450.6|700
1584692400000|2020-03-20 08:20:00|171604.3|171514.3|171853.5|171620.1|172326.1|172041.8|171599.7|171469.2|636
1584692700000|2020-03-20 08:25:00|171852|171622.8|171793.9|171663.9|172095.3|171742.2|171760.1|171483|636
1584693000000|2020-03-20 08:30:00|171796.5|171666.5|172121.8|171859.4|172329.6|171998.7|171733.2|171495.8|601
1584693300000|2020-03-20 08:35:00|172114.2|171876.7|172781.7|172691.7|172849|172691.7|172014.9|171860.4|640
1584693600000|2020-03-20 08:40:00|172778.5|172688.5|172907.9|172817.9|172935.7|172845.7|172740.5|172650.5|535
1584693900000|2020-03-20 08:45:00|172927.8|172837.8|173041|172951|173203.4|173068.9|172927.8|172675.6|608
1584694200000|2020-03-20 08:50:00|173038.6|172948.6|173044.8|172954.8|173094|173004|173003.2|172913.2|723
1584694500000|2020-03-20 08:55:00|173048.4|172958.4|172908.4|172818.4|173183.3|173093.3|172903.4|172813.4|655
1584694800000|2020-03-20 09:00:00|172906.2|172816.2|172527|172437|172910|172820|172496.4|172245.5|669
1584695100000|2020-03-20 09:05:00|172526.6|172436.6|172514.6|172287.8|172644.2|172554.2|172422.3|172279.5|628
1584695400000|2020-03-20 09:10:00|172467.8|172337.8|172900.1|172623.6|172902.5|172709.9|172444.6|172284.7|558
1584695700000|2020-03-20 09:15:00|172903.2|172621.6|173051.6|172797.3|173082.6|172941|172823.2|172621.2|539
1584696000000|2020-03-20 09:20:00|173053.3|172797.1|173373.6|173021.4|173793|173558.9|172985.4|172797.1|642
1584696300000|2020-03-20 09:25:00|173381.8|173019.5|173207.9|173077.9|173390.5|173240.8|173104.7|172956.4|548
1584696600000|2020-03-20 09:30:00|173211.2|173081.2|173322.2|173058.3|173349.3|173210.5|173108.9|173018.9|538
1584696900000|2020-03-20 09:35:00|173322|173057.6|173141.8|173051.8|173328.9|173131.3|173041.6|172584.5|576
1584697200000|2020-03-20 09:40:00|173143.9|173053.9|173167.1|173077.1|173208.3|173118.3|172982.2|172754.8|563
1584697500000|2020-03-20 09:45:00|173166.3|173076.3|173018.4|172782.7|173513.2|173352.9|172965.9|172684.1|599
1584697800000|2020-03-20 09:50:00|173017.7|172785.2|173282.2|173152.2|173387.2|173217.2|172891.3|172747.6|535
1584698100000|2020-03-20 09:55:00|173157.7|173067.7|173086.7|172815|173239.5|173107.1|172884.3|172535.6|551
1584698400000|2020-03-20 10:00:00|173051.5|172783.2|173139.5|172883.4|173457.6|173078.3|173044.9|172778.9|580
1584698700000|2020-03-20 10:05:00|173141.3|172885|172975.2|172885.2|173160.1|172900.4|172958.1|172850.2|485
1584699000000|2020-03-20 10:10:00|172974.7|172884.7|172885.5|172795.5|173117.9|173027.9|172865.4|172775.4|540
1584699300000|2020-03-20 10:15:00|172883.1|172793.1|173068.6|172978.6|173188.9|173053.8|172861.9|172771.9|561
1584699600000|2020-03-20 10:20:00|173065.5|172975.5|173074.7|172984.7|173084.3|172994.3|173043.5|172953.5|424
1584699900000|2020-03-20 10:25:00|173075.3|172985.3|172960|172589|173202|173058|172798.2|172520.7|548
1584700200000|2020-03-20 10:30:00|172924.9|172632.7|173129.8|172999.8|173203|173030|172806.8|172548|524
1584700500000|2020-03-20 10:35:00|173104.9|172934.1|173585.4|173400.3|173715.7|173477.6|173098.6|172900.7|551
1584700800000|2020-03-20 10:40:00|173514.2|173379.3|173751.1|173591.2|173835.8|173677.5|173481.6|173339.6|593
1584701100000|2020-03-20 10:45:00|173731.3|173596.5|173602.7|173408.7|173783.5|173653.5|173304.1|173158.6|582
1584701400000|2020-03-20 10:50:00|173635.1|173378.9|173573.4|173349.3|173639.6|173439.3|173307.9|173107.3|631
1584701700000|2020-03-20 10:55:00|173615.9|173217.9|173347.8|173130.4|173640.6|173382.9|173273.9|173001|559
1584702000000|2020-03-20 11:00:00|173333.5|173081.3|173662.2|173375.5|173777.2|173503.8|173281.9|173007|529
1584702300000|2020-03-20 11:05:00|173677|173399.2|174130.4|173790.6|174250.5|173898.6|173666.8|173331.7|575
1584702600000|2020-03-20 11:10:00|174148.2|173791.8|173921|173581.7|174179|173861|173610.5|173367.2|524
1584702900000|2020-03-20 11:15:00|173920.1|173489.3|173743.5|173480.3|174064.9|173631.7|173700.4|173343.6|466
1584703200000|2020-03-20 11:20:00|173741.9|173499.1|174067|173847|174153.4|173870.3|173717|173466.8|524
1584703500000|2020-03-20 11:25:00|174078.2|173834.2|174383.2|174075.4|174804|174494.7|174068.6|173770.7|584
1584703800000|2020-03-20 11:30:00|174420.2|174098.8|173997|173723.2|174531.8|174147.5|173924.4|173588.9|560
1584704100000|2020-03-20 11:35:00|174005.5|173709.9|173927.8|173762.3|174012|173830|173885.9|173663.5|542
1584704400000|2020-03-20 11:40:00|173937.2|173725.1|173534.5|173246.8|173994.4|173835|173514.1|173168.5|446
1584704700000|2020-03-20 11:45:00|173531.1|173247|173903.9|173537.2|173961.1|173607|173353.8|173078|517
1584705000000|2020-03-20 11:50:00|173872.4|173473.1|173218.5|172787.1|174021.1|173643.2|173172|172715|586
1584705300000|2020-03-20 11:55:00|173187.4|172773.9|172969.5|172716.7|173320.4|172912.5|172795.6|172424.8|529
1584705600000|2020-03-20 12:00:00|172968.9|172728|172486.3|172352.2|173040.8|172781.8|172423.3|172198.1|701
1584705900000|2020-03-20 12:05:00|172501|172359.4|172586.4|172449|172622.2|172492.2|172447.1|172279.4|625
1584706200000|2020-03-20 12:10:00|172585.5|172451.8|172335.5|172172.5|172605.9|172469.9|172229.7|172089|627
1584706500000|2020-03-20 12:15:00|172343.4|172172.3|172413.4|172283.4|172471.6|172301.5|172252.7|172096|567
1584706800000|2020-03-20 12:20:00|172411.8|172281.8|172419.5|172289.5|172481|172346.3|172315|172161.5|691
1584707100000|2020-03-20 12:25:00|172415.6|172285.6|172489|172331.5|172542|172365.8|172327|172154|595
1584707400000|2020-03-20 12:30:00|172501.9|172326.9|172849.9|172582.8|173075.2|172868.1|172495.4|172263.5|622
1584707700000|2020-03-20 12:35:00|172792.3|172628.1|173116.3|172879.3|173130.7|172912|172751.5|172487.9|521
1584708000000|2020-03-20 12:40:00|173065|172838|173147.9|172859.7|174111|173646.4|172978|172580|611
1584708300000|2020-03-20 12:45:00|173161.6|172872|173571.5|173216.4|173944.1|173732.1|172989.6|172733|601
1584708600000|2020-03-20 12:50:00|173497.2|173187.7|173354.2|173224.2|173644.8|173368|173170|172935|627
1584708900000|2020-03-20 12:55:00|173373.4|173243.4|173848.3|173666.5|173848.3|173676.3|173352.2|173215|599
1584709200000|2020-03-20 13:00:00|173846.2|173697.7|173601.7|173348.6|173894.8|173701.9|173281.3|173042.2|633
1584709500000|2020-03-20 13:05:00|173621.3|173361.2|173319.9|173122.5|173621.3|173361.2|172942.5|172703.9|637
1584709800000|2020-03-20 13:10:00|173314.8|173129.1|172988.8|172695.2|173327.9|173186.4|172912.8|172659.1|644
1584710100000|2020-03-20 13:15:00|173010.1|172694.1|173338.4|173166.3|173445|173192.8|172967.6|172653|541
1584710400000|2020-03-20 13:20:00|173345.6|173164.9|173713.5|173525.7|173850.6|173683.2|173315.3|173132.6|688
1584710700000|2020-03-20 13:25:00|173712.3|173527.2|173585.8|173324.4|173784.9|173590.2|173517.7|173318|686
1584711000000|2020-03-20 13:30:00|173589.4|173325.4|173653.9|173523.6|173722|173549.1|173472.6|173258.2|627
1584711300000|2020-03-20 13:35:00|173676|173524.9|173675.6|173545.6|173768.6|173582.5|173512|173287.4|717
1584711600000|2020-03-20 13:40:00|173665.3|173523.2|174734.8|174596|174783|174608.3|173660.8|173495|761
1584711900000|2020-03-20 13:45:00|174738.3|174579.7|174893.2|174729.4|174949.6|174737.7|174341.6|174125.2|812
1584712200000|2020-03-20 13:50:00|174920.3|174692.2|174651.1|174521.1|175006.2|174771.7|174516.6|174359.8|789
1584712500000|2020-03-20 13:55:00|174643|174513|174962.3|174644.7|175217.4|175057.1|174643|174430.5|679
1584712800000|2020-03-20 14:00:00|174958.8|174643.9|174720|174422.4|174958.8|174643.9|174377.3|174237.1|783
1584713100000|2020-03-20 14:05:00|174650.6|174394.3|174562.6|174402.7|174780.5|174591.2|174331.6|174146.3|819
1584713400000|2020-03-20 14:10:00|174563|174403|174520.6|174275.9|174650.9|174419.6|174286|174083.9|810
1584713700000|2020-03-20 14:15:00|174521.9|174278.9|174512.5|174382.5|174570.6|174396.8|174303.5|174105|841
1584714000000|2020-03-20 14:20:00|174460|174330|174296.4|174085.1|174510.4|174374.9|174172.9|173854.3|819
1584714300000|2020-03-20 14:25:00|174289.3|174059.4|173773.2|173574.6|174348|174096.2|173686.5|173529.5|780
1584714600000|2020-03-20 14:30:00|173665.8|173526|173279.6|173146.7|173835|173526|173151|172891|763
1584714900000|2020-03-20 14:35:00|173280.7|173150.7|173400.2|173228.6|173803.3|173512.2|173228.5|173091.1|769
1584715200000|2020-03-20 14:40:00|173399.3|173232.9|173964.5|173731.5|174064.5|173846.3|173376|173194|762
1584715500000|2020-03-20 14:45:00|173957.2|173720.3|173822|173526.4|174052.4|173892.5|173712.4|173390.9|805
1584715800000|2020-03-20 14:50:00|173822.5|173533.6|173410|173280|173925.8|173668.9|173403.1|173273.1|741
1584716100000|2020-03-20 14:55:00|173410.6|173277.6|173644.4|173425.3|173847.8|173624.1|173410|173276.5|680
1584716400000|2020-03-20 15:00:00|173682|173420|173875.4|173745.4|173934|173770.3|173489.7|173299.7|795
1584716700000|2020-03-20 15:05:00|173875|173745|174277.1|174084.1|174312.5|174112|173809.3|173643|725
1584717000000|2020-03-20 15:10:00|174291|174095.3|174573.8|174404.2|174622.3|174448.7|173668.2|173451.9|719
1584717300000|2020-03-20 15:15:00|174566.5|174390.6|174603|174436.1|174866.4|174634.3|174414.1|174196.6|763
1584717600000|2020-03-20 15:20:00|174603.6|174437.8|174834|174620.6|174969.8|174769.8|174567.3|174422|698
1584717900000|2020-03-20 15:25:00|174828.5|174613.3|174788|174608.3|175049|174836.6|174609.7|174407.2|804
1584718200000|2020-03-20 15:30:00|174782.2|174606.7|174826.1|174679.7|174993.3|174835.6|174719.7|174533.4|769
1584718500000|2020-03-20 15:35:00|174825.4|174679.9|174724.4|174526.1|174827.7|174680.4|174591.4|174461.4|817
1584718800000|2020-03-20 15:40:00|174740.8|174534.2|174698.5|174545.5|174757.6|174583.5|174594.1|174432.8|807
1584719100000|2020-03-20 15:45:00|174710.9|174547.7|174746.6|174585.4|174812.3|174653.4|174679.6|174479.2|766
1584719400000|2020-03-20 15:50:00|174768.1|174594.2|175021.6|174863.2|175053.5|174891.9|174727|174567|635
1584719700000|2020-03-20 15:55:00|175022.8|174866.3|175209.8|175035.4|175891.6|175605.5|175022.8|174825|781
1584720000000|2020-03-20 16:00:00|175198.4|175012.4|174984|174765.7|175275.2|175063.6|174597.2|174324.4|782
1584720300000|2020-03-20 16:05:00|174986.9|174763.8|175097.9|174782.1|175423.8|175044.7|174855.5|174620|814
1584720600000|2020-03-20 16:10:00|175050.8|174794.6|174880.9|174670.7|175201|174896.4|174765.7|174514.6|788
1584720900000|2020-03-20 16:15:00|174864.9|174667.4|174845|174608|174978.4|174848.4|174775|174567.9|645
1584721200000|2020-03-20 16:20:00|174844|174619.8|175207.6|174861.9|175411.1|175159.4|174834.3|174608|801
1584721500000|2020-03-20 16:25:00|175190.2|174793.1|175303.2|174603.2|175760.8|175302.4|175103.3|174476.3|586
1584721800000|2020-03-20 16:30:00|175387.9|174687.9|175627.4|175004.8|175914.4|175559.7|175273.2|174608.2|577
1584722100000|2020-03-20 16:35:00|175621.5|175112.6|175764.3|175373.6|175945|175425.4|175452|174875|501
1584722400000|2020-03-20 16:40:00|175784.3|175365.2|175519|175319.1|175873|175548.5|175480|175221.5|621
1584722700000|2020-03-20 16:45:00|175508.8|175309.6|175326.6|175059|175527.1|175340.1|175272.5|174930|583
1584723000000|2020-03-20 16:50:00|175321.5|175101.1|175298.9|175003.4|175380.5|175119.1|175175.6|174962.7|706
1584723300000|2020-03-20 16:55:00|175298|175001.3|175016.3|174507.5|175346.1|175113.4|174880.3|174433.9|762
1584723600000|2020-03-20 17:00:00|175002.5|174518.8|175201.2|174612.6|175301.3|174884.4|174687|174271|553
1584723900000|2020-03-20 17:05:00|175246.9|174664.1|175036|174604|175353.6|174763.2|174966.3|174364|505
1584724200000|2020-03-20 17:10:00|175036.6|174587.9|174982.6|174611.4|175115.4|174749|174898.8|174508|480
1584724500000|2020-03-20 17:15:00|174982.8|174607.2|174901.2|174585.2|175034|174692|174779.7|174487.1|655
1584724800000|2020-03-20 17:20:00|174904.2|174579.1|174953.6|174609.7|175016.2|174682.1|174735.5|174505.6|736
1584725100000|2020-03-20 17:25:00|174955.9|174623.7|174901.3|174588.8|175239.6|174791.5|174792.4|174415.5|732
1584725400000|2020-03-20 17:30:00|174898.2|174583.1|175238.8|174837.7|175331|174997|174794.3|174462|653
1584725700000|2020-03-20 17:35:00|175228.1|174832.1|175158.8|174846.5|175326.7|174933.3|174850.7|174550.9|762
1584726000000|2020-03-20 17:40:00|175201.7|174847.7|175230.6|174915.5|175356.9|175064.6|174957|174692.9|619
1584726300000|2020-03-20 17:45:00|175196.9|174940|175251.4|175012.7|175319|175148.4|175051.2|174748.5|677
1584726600000|2020-03-20 17:50:00|175212|175007.1|174920.5|174650.9|175379.5|175055.5|174850.7|174472.3|768
1584726900000|2020-03-20 17:55:00|174924.9|174633.1|175007.8|174813.1|175364.4|174828.9|174809.7|174418.6|615
1584727200000|2020-03-20 18:00:00|175005.7|174812.7|175036.1|174864|175066|174864|174913.7|174677|605
1584727500000|2020-03-20 18:05:00|175035.8|174846.5|175000.7|174848.4|175297.8|175038.1|174939|174679|635
1584727800000|2020-03-20 18:10:00|175001.3|174842.3|174832.1|174562.6|175053|174869|174832.1|174535|476
1584728100000|2020-03-20 18:15:00|174886.1|174570.6|174962|174806.3|175283|174888|174854.5|174547.8|645
1584728400000|2020-03-20 18:20:00|174961.9|174804.6|175239.9|174960.2|175258.7|175018.5|174933.3|174688|623
1584728700000|2020-03-20 18:25:00|175243.4|174985.9|175108.3|174912.9|175280|174995.8|175051.1|174776|533
1584729000000|2020-03-20 18:30:00|175105.6|174910|175107|174925|175188|174968.5|175061.6|174813|461
1584729300000|2020-03-20 18:35:00|175112.4|174944.6|175117|174955|175184|174994.2|175081.6|174808|480
1584729600000|2020-03-20 18:40:00|175122.3|174972.2|174864.5|174706.6|175138.2|174999.6|174829.2|174510.9|665
1584729900000|2020-03-20 18:45:00|174866.1|174645.7|174922.3|174762.6|175331.3|175030.4|174821.8|174484.7|697
1584730200000|2020-03-20 18:50:00|174923.5|174757.4|175216|174772.8|175376.3|174938.6|174869.7|174604|728
1584730500000|2020-03-20 18:55:00|175255|174828.2|175216.1|174665|175384.4|174926.7|175021.5|174492|783
1584730800000|2020-03-20 19:00:00|175197|174804|175278.8|174881.6|175514.5|174991|175115.9|174565|417
1584731100000|2020-03-20 19:05:00|175285.6|174874.1|175291.5|174687.2|175571|175079.3|175185.5|174628.7|454
1584731400000|2020-03-20 19:10:00|175292|174686.7|175282.8|174965.3|175543|175022.6|175240|174663|414
1584731700000|2020-03-20 19:15:00|175298|174952.2|175361.1|174898.1|175452.6|175105.5|175246.9|174615|429
1584732000000|2020-03-20 19:20:00|175353.4|174922.5|175415.1|175108.3|175526|175182.8|175288.5|174691.9|629
1584732300000|2020-03-20 19:25:00|175394.8|175115.8|175538.5|175145.1|175841.1|175437.9|175172|174628.8|808
1584732600000|2020-03-20 19:30:00|175526.4|175117.7|175305.7|175106.1|175724|175336.4|175290|175030.6|605
1584732900000|2020-03-20 19:35:00|175292.5|175162.5|175474.6|175103.7|175860.5|175481.8|175292.5|174775|599
1584733200000|2020-03-20 19:40:00|175509.7|175095.8|175765|175481.1|175882.3|175528.9|175417|174809|455
1584733500000|2020-03-20 19:45:00|175762.8|175482.2|176051.1|175814.5|176112|175814.5|175751|175150.5|469
1584733800000|2020-03-20 19:50:00|176032|175640|175858.8|175632.7|176240|175825.9|175797.3|175503|571
1584734100000|2020-03-20 19:55:00|175865.9|175617.5|176352.5|175882.1|176536.7|176123|175840|175613.7|640
1584734400000|2020-03-20 20:00:00|176351.5|175870.8|176275|175593.2|176438.4|175908.6|175886|175532|673
1584734700000|2020-03-20 20:05:00|176237.5|175558.1|175984.7|175679.2|176354.5|175796.4|175842|175470.8|633
1584735000000|2020-03-20 20:10:00|176031|175617|176407|175844.9|176410.8|175906.8|175863.7|175548.7|593
1584735300000|2020-03-20 20:15:00|176395.1|175828.9|176368|175668|176413|175851|176229.3|175529.3|178
1584735600000|2020-03-20 20:20:00|176372|175672|176403|175780.9|176477.3|175879|176239.6|175539.6|125
1584735900000|2020-03-20 20:25:00|176367|175850|176021.9|175590.3|176425.1|175869.6|175978.6|175527.3|338
1584736200000|2020-03-20 20:30:00|176202|175579|175577.5|175281.9|176202|175850.6|175426.1|174726.1|350
1584736500000|2020-03-20 20:35:00|176154.3|175454.3|175986|175706|176302.8|175744|175967|175301|336
1584736800000|2020-03-20 20:40:00|176069.1|175629.6|175978|175333|176330.5|175731.3|175883.9|175248.6|279
1584737100000|2020-03-20 20:45:00|176023.5|175323.5|175984|175480|176160.7|175525.5|175966|175268.5|261
1584737400000|2020-03-20 20:50:00|175988.2|175477.2|176293|175642|176449.7|175749.7|175884.4|175326.6|301
1584737700000|2020-03-20 20:55:00|176301.6|175631.6|176200|175500|176677.2|175980|176183.5|175483.5|94
1584910800000|2020-03-22 21:00:00|175837.5|175262.5|175863.5|175267.3|176035.5|175280.5|175837.5|175192.5|25
1584911100000|2020-03-22 21:05:00|175947.5|175192.5|175857.5|175273|175962.5|175339|175831.9|175190.8|43
1584911400000|2020-03-22 21:10:00|175857.8|175268.8|175993.4|175252|176004.5|175330.5|175857.8|175192.5|53
1584911700000|2020-03-22 21:15:00|175986.5|175299.4|176018.7|175263.7|176018.7|175332|175947.5|175192.5|168
1584912000000|2020-03-22 21:20:00|175989.4|175317.2|176020.9|175265.9|176032.3|175328.8|175982.3|175232.3|95
1584912300000|2020-03-22 21:25:00|176001.6|175298.7|176019.7|175290.8|176026.6|175329.7|175982.3|175252.3|85
1584912600000|2020-03-22 21:30:00|176018.9|175285.4|176004.8|175316|176028.8|175334.4|175975.8|175220.8|107
1584912900000|2020-03-22 21:35:00|176006.8|175304.8|176018.6|175303.3|176029.3|175332.7|175926.5|175171.5|133
1584913200000|2020-03-22 21:40:00|175994.1|175294.5|176006.2|175315.4|176047.5|175335.5|175955.3|175212.5|157
1584913500000|2020-03-22 21:45:00|176006.1|175315.9|175975|175575.2|176156.7|175651.3|175920.1|175192.5|276
1584913800000|2020-03-22 21:50:00|175971.8|175579.9|175902.9|175631.9|176052.9|175661.1|175885.1|175526|177
1584914100000|2020-03-22 21:55:00|175915.5|175599|175894.3|175594.4|175978.8|175663|175875.9|175539.3|123
1584914400000|2020-03-22 22:00:00|175906.5|175581.8|176345.1|175616.4|176622.9|175922.5|175846.5|175532.9|391
1584914700000|2020-03-22 22:05:00|176392.8|175743.2|176371.9|175616.9|176609.6|175854.6|176206.4|175451.4|420
1584915000000|2020-03-22 22:10:00|176373|175618|176532.7|176093.9|176711.3|176101.6|176369|175614|436
1584915300000|2020-03-22 22:15:00|176631.5|176097.8|176752.9|176380.3|176821.6|176417.9|176453.1|175845.2|400
1584915600000|2020-03-22 22:20:00|176752.1|176380.2|177311.4|176556.4|177408.4|176653.4|176635|176104.5|444
1584915900000|2020-03-22 22:25:00|177308.1|176553.1|177261.4|176506.4|177316.5|176561.5|177202.9|176447.9|161
1584916200000|2020-03-22 22:30:00|177210.1|176455.1|177196.4|176441.4|177257.3|176502.3|177174.2|176419.2|50
1584916500000|2020-03-22 22:35:00|177196.3|176441.3|177211.4|176456.4|177226|176471|177158.9|176403.9|61
1584916800000|2020-03-22 22:40:00|177208|176453|177229.7|176474.7|177305.2|176550.2|177071.4|176316.4|198
1584917100000|2020-03-22 22:45:00|177229.9|176474.9|177287.3|176532.3|177383.8|176628.8|177210.1|176455.1|303
1584917400000|2020-03-22 22:50:00|177287.6|176532.6|177542.5|176787.5|177574.6|176885.3|177154|176399|345
1584917700000|2020-03-22 22:55:00|177542.4|176787.4|177500|177267.2|177716.7|177316.5|177443.6|176733.1|376
1584918000000|2020-03-22 23:00:00|177415.9|177285.9|177544.4|177063.7|177695|177308.3|177374.2|176848.6|363
1584918300000|2020-03-22 23:05:00|177561.5|177017.3|177560.9|176860.9|177730|177126.1|177403|176795.3|322
1584918600000|2020-03-22 23:10:00|177575.9|176875.9|177467.5|176916.9|177649.7|176960.4|177407.8|176818.5|220
1584918900000|2020-03-22 23:15:00|177488.7|176914.2|177517.7|176921|177621.1|176943.8|177424.6|176826.2|202
1584919200000|2020-03-22 23:20:00|177511.1|176919.2|177373.3|176673.3|177548.6|176937.2|177328|176628|393
1584919500000|2020-03-22 23:25:00|177375.5|176675.5|177523.1|176823.1|177527.3|176827.3|177294|176594|335
1584919800000|2020-03-22 23:30:00|177487.9|176810.1|177406|176818.3|177544.3|176844.3|177406|176711.7|205
1584920100000|2020-03-22 23:35:00|177419.4|176818.8|177469.5|176769.5|177487.3|176818.8|177401.1|176716.4|259
1584920400000|2020-03-22 23:40:00|177469.6|176769.6|177396.8|176733.4|177504.8|176804.8|177368.4|176668.4|415
1584920700000|2020-03-22 23:45:00|177395.8|176734.2|177275.3|176712.4|177481.5|176781.5|177204|176537|302
1584921000000|2020-03-22 23:50:00|177271.4|176712|177393.5|176769.8|177428|176836.5|177000|176503|280
1584921300000|2020-03-22 23:55:00|177393.3|176723.9|177290|176720|177434|176768.6|177207.5|176507.5|145
1584921600000|2020-03-23 00:00:00|177356.5|176656.5|177382.8|176730.6|177436|176738|177229.6|176529.6|130
1584921900000|2020-03-23 00:05:00|177254.7|176648.7|177392.2|176731.9|177420.1|176735.8|177213.7|176513.7|124
1584922200000|2020-03-23 00:10:00|177213.7|176513.7|177298.8|176598.8|177360.5|176724.5|177164.7|176464.7|249
1584922500000|2020-03-23 00:15:00|177298.2|176598.2|177241.6|176541.6|177318.9|176618.9|177155.1|176455.1|297
1584922800000|2020-03-23 00:20:00|177241.5|176541.5|177125.4|176425.4|177266.3|176566.3|177037.2|176369.1|258
1584923100000|2020-03-23 00:25:00|177125.3|176425.3|177256.6|176556.6|177370.9|176670.9|176917.3|176217.3|253
1584923400000|2020-03-23 00:30:00|177230|176530|177148.4|176448.4|177256.6|176556.6|177061.4|176361.4|177
1584923700000|2020-03-23 00:35:00|177145.5|176445.5|177063.3|176363.9|177294.6|176594.6|176969.6|176269.6|330
1584924000000|2020-03-23 00:40:00|177077.9|176377.9|177106.6|176406.6|177129.6|176725.9|176950|176260.8|316
1584924300000|2020-03-23 00:45:00|177095|176395|177015.8|176315.8|177149.1|176516.3|176953|176306.2|285
1584924600000|2020-03-23 00:50:00|177028.6|176328.6|177295.4|176595.4|177295.4|176595.4|176943.1|176243.1|298
1584924900000|2020-03-23 00:55:00|177303.5|176603.5|177328|176628|177554.2|176959.6|177017|176317|476
1584925200000|2020-03-23 01:00:00|177328.2|176628.2|177406.3|176799.8|177559.2|176859.2|177256.9|176556.9|447
1584925500000|2020-03-23 01:05:00|177423.2|176800.1|177454.4|176786.7|177558|176858|177331.4|176751.2|355
1584925800000|2020-03-23 01:10:00|177434|176789.1|177544.4|176844.4|177546.2|176846.2|177209.9|176509.9|388
1584926100000|2020-03-23 01:15:00|177543.7|176843.7|177421.8|176721.8|177547|176862|177266.5|176566.5|298
1584926400000|2020-03-23 01:20:00|177383.2|176683.2|177332.7|176632.7|177450.8|176751|176904.1|176204.1|341
1584926700000|2020-03-23 01:25:00|177415.4|176715.4|177244.1|176699.7|177415.4|176783.3|177186|176579.9|318
1584927000000|2020-03-23 01:30:00|177244|176679.8|177354|176654|177429|176759.2|177133|176514.3|320
1584927300000|2020-03-23 01:35:00|177363.1|176663.1|177316.9|176684.9|177399.2|176743.7|177202.5|176516.1|348
1584927600000|2020-03-23 01:40:00|177325.5|176680.1|177378.6|176678.6|177434.1|176734.1|177232.4|176621.6|491
1584927900000|2020-03-23 01:45:00|177379.9|176679.9|177369.1|176687.3|177386.4|176755.7|177248.1|176591.1|264
1584928200000|2020-03-23 01:50:00|177372.9|176687.5|177383.9|176859.4|177589|176912.5|177289.9|176622.6|509
1584928500000|2020-03-23 01:55:00|177358|176829.3|177333.3|176633.3|177540.5|176905.5|177265|176606.5|611
1584928800000|2020-03-23 02:00:00|177334.6|176634.6|177425|176891.6|177495.1|176927.6|177223.2|176585.6|458
1584929100000|2020-03-23 02:05:00|177411.7|176896.4|177420|176720|177524.8|176963.9|177282.5|176582.5|397
1584929400000|2020-03-23 02:10:00|177332.1|176632.1|177449.8|176855.9|177464.6|176907|177300.6|176600.6|408
1584929700000|2020-03-23 02:15:00|177446.8|176856.2|177361.5|176781.6|177611.8|176923.9|177303.6|176661.6|268
1584930000000|2020-03-23 02:20:00|177372.1|176791|177509.8|176835|177537.7|176919.3|177321.8|176756.7|316
1584930300000|2020-03-23 02:25:00|177505.2|176828.2|177507.2|176849|177556.1|176942.7|177356.8|176770.6|435
1584930600000|2020-03-23 02:30:00|177507|176849.1|177496.2|176830.3|177529.5|176942.9|177312.2|176766.3|750
1584930900000|2020-03-23 02:35:00|177490.9|176830.4|177452.8|176983.5|177630.8|177098.1|177355.9|176780|620
1584931200000|2020-03-23 02:40:00|177463.2|176982|177540.8|176840.8|177578|177080.1|177356.4|176744.1|631
1584931500000|2020-03-23 02:45:00|177541.8|176841.8|177467.8|176887.5|177648|176957.7|177353.2|176716.9|760
1584931800000|2020-03-23 02:50:00|177464|176926|177456.2|176756.2|177623|177127.9|177333.9|176746.5|381
1584932100000|2020-03-23 02:55:00|177450.8|176750.8|177435.9|176735.9|177723.7|177161.7|177321|176644|392
1584932400000|2020-03-23 03:00:00|177407.7|176707.7|177241.6|176549.9|177562|176967.9|177172|176533.2|549
1584932700000|2020-03-23 03:05:00|177231|176567.5|177275.3|176575.3|177434.3|176757.9|177095.6|176443|500
1584933000000|2020-03-23 03:10:00|177274.2|176574.2|177267.2|176567.2|177362|176662|177227.8|176527.8|453
1584933300000|2020-03-23 03:15:00|177279.5|176579.5|177284.3|176584.3|177315|176615|177166|176466|562
1584933600000|2020-03-23 03:20:00|177286.2|176586.2|177218.2|176518.2|177310.4|176610.4|177194.1|176494.1|386
1584933900000|2020-03-23 03:25:00|177214.2|176514.2|177280.3|176580.3|177309.6|176609.6|176921.3|176239.5|362
1584934200000|2020-03-23 03:30:00|177234|176534|177275.2|176575.2|177288.2|176588.2|177195.4|176495.4|256
1584934500000|2020-03-23 03:35:00|177249.8|176549.8|177287.1|176587.1|177295.7|176595.7|177179|176522.6|218
1584934800000|2020-03-23 03:40:00|177286.8|176586.8|177358.3|176658.3|177415.7|176715.7|177171.2|176471.2|153
1584935100000|2020-03-23 03:45:00|177357.5|176657.5|177406.6|176706.6|177419|176728.4|177349|176653.8|353
1584935400000|2020-03-23 03:50:00|177408.1|176708.1|177386.7|176686.7|177418.3|176735|177334.6|176634.6|318
1584935700000|2020-03-23 03:55:00|177366.5|176666.5|177418.6|176718.6|177457.9|176782.3|177304|176614.3|324
1584936000000|2020-03-23 04:00:00|177418.2|176718.2|177461.9|176761.9|177521.4|176821.4|177379.9|176679.9|257
1584936300000|2020-03-23 04:05:00|177464.8|176764.8|177455.6|176755.6|177497.7|176808.3|177378.8|176732.5|190
1584936600000|2020-03-23 04:10:00|177457.9|176757.9|177487.3|176787.3|177487.3|176798.3|177339|176712.3|250
1584936900000|2020-03-23 04:15:00|177486.6|176786.6|177476.5|176776.5|177486.6|176815.4|177339|176737.4|173
1584937200000|2020-03-23 04:20:00|177424.4|176738.2|177435.8|176735.8|177473.1|176784.2|177312.6|176684.6|294
1584937500000|2020-03-23 04:25:00|177458.3|176758.3|177376.1|176747.7|177480.1|176816.7|177270|176675.9|267
1584937800000|2020-03-23 04:30:00|177393|176773.3|177365|176717.5|177452.4|176773.3|177294.6|176680.9|282
1584938100000|2020-03-23 04:35:00|177374.2|176721|177404.9|176843.8|177513|176883.9|177295.9|176681|206
1584938400000|2020-03-23 04:40:00|177488.5|176835.6|177408.5|176826.7|177524.3|176895.3|177317|176746|210
1584938700000|2020-03-23 04:45:00|177405.4|176823.1|177409.3|176916.1|177494.5|176934.4|177323.3|176767.8|198
1584939000000|2020-03-23 04:50:00|177423|176895.1|177433.3|176890|177540.1|177298.6|177380.8|176768.6|223
1584939300000|2020-03-23 04:55:00|177432.5|176890.1|177439.7|177167.4|177565.7|177179.6|177299.4|176768.6|292
1584939600000|2020-03-23 05:00:00|177435.6|177154.3|177474.7|177043.7|177492.8|177157|177357.5|176764.5|434
1584939900000|2020-03-23 05:05:00|177489.8|177058.1|177431.1|176858.1|177551|177071.1|177374.3|176765.7|238
1584940200000|2020-03-23 05:10:00|177425.9|176879.9|177378.1|176881.4|177507.8|176967.4|177233|176790.4|472
1584940500000|2020-03-23 05:15:00|177369.2|176897.1|177751.2|177222.2|177944.1|177357.9|177277.4|176822.5|491
1584940800000|2020-03-23 05:20:00|177754.6|177223.4|177552.2|177203.2|177855.5|177247.7|177480|177068.2|316
1584941100000|2020-03-23 05:25:00|177548.1|177187.5|177594.9|177189|177865|177251.5|177381.5|177005.1|247
1584941400000|2020-03-23 05:30:00|177593.5|177191.9|177646.2|177139.4|177766.5|177251.5|177341.5|176960.7|292
1584941700000|2020-03-23 05:35:00|177632.9|177135.3|177491.2|177012.2|177916.4|177216.4|177381.2|176897.5|388
1584942000000|2020-03-23 05:40:00|177450.8|176992|177429.2|176984.4|177524.9|177115.6|177358.2|176854.5|302
1584942300000|2020-03-23 05:45:00|177429.1|176978.9|177331.5|177076.6|177451.8|177140|177270|176904.8|217
1584942600000|2020-03-23 05:50:00|177326.1|177057.5|177345|177046.8|177419.2|177147.4|177260.3|176963.2|170
1584942900000|2020-03-23 05:55:00|177382.4|176984.9|177334.6|177004.5|177475.3|177155|177244.8|176842|202
1584943200000|2020-03-23 06:00:00|177331.6|177014.7|177240.2|176954|177495.8|177155|177197.2|176838.4|247
1584943500000|2020-03-23 06:05:00|177229.3|176953.9|177229.3|176681|177463.6|177050.2|177064|176570.8|456
1584943800000|2020-03-23 06:10:00|177229.9|176679.5|177435.4|176812.4|177513.8|176825.7|177202.1|176629.6|631
1584944100000|2020-03-23 06:15:00|177419|176816|177374.6|176933.1|177572.1|176978.3|177357|176753.1|366
1584944400000|2020-03-23 06:20:00|177378.1|176934.8|177214.8|176772.8|177434.6|176972.9|176997|176592.5|399
1584944700000|2020-03-23 06:25:00|177218.5|176764.9|177107.2|176758.2|177277.2|176804.3|177055|176577.2|382
1584945000000|2020-03-23 06:30:00|177061.2|176806.4|177193.5|176834.6|177307.5|176931.4|176978.6|176736.6|447
1584945300000|2020-03-23 06:35:00|177170.9|176863.7|177556.2|177123.5|177630.4|177146.4|177089.5|176747.1|315
1584945600000|2020-03-23 06:40:00|177547|177126.7|177448.4|177041.6|177583.2|177208.2|177312.9|176871.7|522
1584945900000|2020-03-23 06:45:00|177448.8|177042.2|177382.5|177139.1|177506.5|177145.3|177146.7|176896.9|421
1584946200000|2020-03-23 06:50:00|177406.6|177091.5|177788.7|177437.7|177895.8|177503.3|177390.2|176939|460
1584946500000|2020-03-23 06:55:00|177766.3|177465.7|177791.1|177241.8|177959.1|177535|177665|177241.8|419
1584946800000|2020-03-23 07:00:00|177747.5|177160|177847.6|177464.3|177906.9|177491.7|177602.2|177052.7|625
1584947100000|2020-03-23 07:05:00|177855.7|177450|177888.8|177402.8|178197.2|177666.9|177722.5|177284.8|580
1584947400000|2020-03-23 07:10:00|177887.4|177401.3|177786.3|177382.1|178024.3|177551.8|177723.4|177256.5|533
1584947700000|2020-03-23 07:15:00|177789.1|177381.5|177727.9|177438.4|177982.1|177446.1|177660|177239.6|570
1584948000000|2020-03-23 07:20:00|177735.3|177405.6|178184.7|177798.3|178266.3|177820|177735.3|177307.4|559
1584948300000|2020-03-23 07:25:00|178191.8|177838.2|178489.5|177953.5|178966.1|178382.3|178123.4|177726|650
1584948600000|2020-03-23 07:30:00|178491.9|177938.6|178819.7|178479.2|178901.9|178519.3|178354|177881.2|597
1584948900000|2020-03-23 07:35:00|178839.5|178463.3|178404.9|178021.6|178915.5|178656|178382.5|177993|535
1584949200000|2020-03-23 07:40:00|178434.3|178030.4|178708.8|178578.8|178864.8|178710.2|178298.6|177838.3|530
1584949500000|2020-03-23 07:45:00|178710|178580|178939.5|178849.5|179076.4|178873.9|178227.5|177911.6|578
1584949800000|2020-03-23 07:50:00|178934.5|178844.5|178629|178347.2|179178.6|178881.5|178528.2|178078|528
1584950100000|2020-03-23 07:55:00|178632.2|178348.6|178588|178296.7|178717.1|178449.1|178477.2|178274.5|492
1584950400000|2020-03-23 08:00:00|178578.4|178294.9|178633.9|178503.9|178667.2|178505.4|178499.5|178243.7|579
1584950700000|2020-03-23 08:05:00|178634.7|178504.7|178616.9|178486.9|178688.8|178537.7|178377.2|178077.8|616
1584951000000|2020-03-23 08:10:00|178666.5|178440.6|178419.8|178329.8|178677.3|178517.7|178372.7|178121.1|677
1584951300000|2020-03-23 08:15:00|178405.5|178315.5|178398.2|178045.8|178492.3|178376.8|178255.5|177960.3|632
1584951600000|2020-03-23 08:20:00|178400.1|178049.4|178244.1|178001.4|178435.3|178159.7|178166.4|177955.1|717
1584951900000|2020-03-23 08:25:00|178243.8|178000.8|178108.4|178018.4|178481.7|178195.3|178106.2|177983.8|612
1584952200000|2020-03-23 08:30:00|178114.8|178024.8|178130.9|177804.9|178215|178038.3|178007.6|177777.1|547
1584952500000|2020-03-23 08:35:00|178128.3|177806.3|178106.3|177976.3|178399.7|178209|178074.2|177792.3|540
1584952800000|2020-03-23 08:40:00|178099.2|177969.2|177698.4|177432.7|178235.1|178006.7|177698.4|177412.6|626
1584953100000|2020-03-23 08:45:00|177651.6|177335.7|177762.4|177455.9|177939.9|177576.5|177504.3|177199.4|728
1584953400000|2020-03-23 08:50:00|177746.3|177441.6|177302.4|177212.4|177848.1|177542.9|177296.5|177170|648
1584953700000|2020-03-23 08:55:00|177301|177211|177253.5|177163.5|177556.6|177245.5|176888.2|176762.5|609
1584954000000|2020-03-23 09:00:00|177243.4|177153.4|177206.9|176914.6|177551.1|177337|177037.9|176879.8|623
1584954300000|2020-03-23 09:05:00|177203.6|176916.4|177188.1|176946.9|177287.7|177035.6|176923.1|176793.7|616
1584954600000|2020-03-23 09:10:00|177185.3|176945.4|177278.6|176974.2|177298.6|177054|177081.7|176918.9|669
1584954900000|2020-03-23 09:15:00|177282.2|176974.1|177115.1|176985.1|177422.3|177102.9|177070.4|176929|662
1584955200000|2020-03-23 09:20:00|177124.3|176994.3|177567.4|177234.1|177768|177341.7|177018.1|176928.1|690
1584955500000|2020-03-23 09:25:00|177575.8|177239.2|177637.9|177547.9|177844.5|177637.6|177477.1|177146.8|619
1584955800000|2020-03-23 09:30:00|177636.2|177546.2|177517.3|177192.5|177793.8|177649|177407.2|177108.1|613
1584956100000|2020-03-23 09:35:00|177525.5|177186.5|177204.9|177114.9|177543.3|177315.5|177202.2|177039.8|539
1584956400000|2020-03-23 09:40:00|177217.3|177127.3|177281.9|177191.9|177603.1|177325|177208.2|177074.3|532
1584956700000|2020-03-23 09:45:00|177281.8|177191.8|177260.3|177130.3|177570.5|177421.4|177173.7|176975|538
1584957000000|2020-03-23 09:50:00|177312.7|177075.4|177261.7|176929.9|177378.7|177274.1|176935.3|176805.2|592
1584957300000|2020-03-23 09:55:00|177268.5|176911.7|177186|176859.6|177309.1|176976.7|177162.5|176835.5|496
1584957600000|2020-03-23 10:00:00|177188|176874.6|177379.3|177089|177484.3|177219.6|177182.6|176798.8|760
1584957900000|2020-03-23 10:05:00|177361.2|177089.8|177157.8|177067.8|177398.2|177195.1|177118.3|176969.5|444
1584958200000|2020-03-23 10:10:00|177157.6|177067.6|177386.7|177025.7|177548.2|177189.5|176863.3|176745.2|600
1584958500000|2020-03-23 10:15:00|177386.3|177033.5|177477.8|177192.2|177627.5|177261.6|177172.2|176941.1|576
1584958800000|2020-03-23 10:20:00|177481.8|177187.6|177345|177255|177492.6|177302.6|177324.4|177025.4|483
1584959100000|2020-03-23 10:25:00|177344.6|177254.6|177226.6|177096.6|177363.7|177273.7|177208.9|176911.7|551
1584959400000|2020-03-23 10:30:00|177227.7|177097.7|177336.3|177246.3|177408.9|177286|177227.7|177097.7|554
1584959700000|2020-03-23 10:35:00|177337.4|177247.4|177493.8|177363.8|177553.9|177423.1|177257.2|177167.2|572
1584960000000|2020-03-23 10:40:00|177496.4|177366.4|177590|177460|177636.5|177513.4|177440.1|177296.7|520
1584960300000|2020-03-23 10:45:00|177588.1|177458.1|177496.5|177406.5|177700.7|177610.7|177484.9|177394.9|510
1584960600000|2020-03-23 10:50:00|177496.9|177406.9|177288.6|177198.6|177546.7|177417.4|177288.6|177140.7|587
1584960900000|2020-03-23 10:55:00|177298.6|177208.6|177270|177180|177307.4|177217.4|177229.1|177139.1|594
1584961200000|2020-03-23 11:00:00|177259|177169|177379.8|177289.8|177469.8|177289.8|177259|177150.1|718
1584961500000|2020-03-23 11:05:00|177378.5|177288.5|177558.4|177468.4|177797.3|177683.7|177376|177286|629
1584961800000|2020-03-23 11:10:00|177557.9|177467.9|177568.2|177478.2|177650.2|177560.2|177474.5|177350|572
1584962100000|2020-03-23 11:15:00|177568.4|177478.4|177524.2|177434.2|177602.7|177512.7|177487.1|177348.4|486
1584962400000|2020-03-23 11:20:00|177523.8|177433.8|177643.6|177346.3|177726.7|177612.2|177116.4|176897.6|537
1584962700000|2020-03-23 11:25:00|177632.2|177366.9|177721|177591|177805.8|177619.1|177547.9|177359.7|523
1584963000000|2020-03-23 11:30:00|177717.5|177587.5|177746.2|177656.2|177959.5|177754.7|177707.1|177537.7|602
1584963300000|2020-03-23 11:35:00|177747|177657|177986.5|177749.5|178124.3|178034.3|177712.7|177603.7|586
1584963600000|2020-03-23 11:40:00|177985.5|177749.2|177876.1|177786.1|177987.4|177841|177849.1|177720.1|526
1584963900000|2020-03-23 11:45:00|177876.2|177786.2|177693.3|177603.3|177880.5|177788.8|177621.1|177461.1|583
1584964200000|2020-03-23 11:50:00|177693.1|177603.1|177594.1|177464.1|177779.9|177604.4|177351.1|177261.1|553
1584964500000|2020-03-23 11:55:00|177591.9|177461.9|177495.9|177405.9|177649.5|177488.4|177476.4|177364.5|451
1584964800000|2020-03-23 12:00:00|177494.3|177404.3|177163.6|176699|177731.5|177567.2|176847.3|176483|773
1584965100000|2020-03-23 12:05:00|177165.4|176720.6|176394.2|176026.1|177282|176935.5|176078.7|175635.6|762
1584965400000|2020-03-23 12:10:00|176418.6|176055.1|176424.7|176002.8|176537.3|176068.3|175914.8|175738.1|744
1584965700000|2020-03-23 12:15:00|176430.4|175987.3|175641.5|175217.5|176492|176101.2|175423.8|175005.8|736
1584966000000|2020-03-23 12:20:00|175668.1|175241.4|175530.4|175153.7|175701|175264.4|175148.5|174961.8|743
1584966300000|2020-03-23 12:25:00|175531.8|175155.9|176231.6|175944.9|176452.3|176059.5|175446.7|175149.7|648
1584966600000|2020-03-23 12:30:00|176223.7|175919.2|176688|176226.2|176969.1|176807.9|176165.3|175756.9|667
1584966900000|2020-03-23 12:35:00|176670.4|176211.8|176649|176286.5|177001.5|176672.3|176392|176183.9|782
1584967200000|2020-03-23 12:40:00|176654.1|176288.9|176643.6|176411|176738.3|176519.4|176389.3|176031.1|749
1584967500000|2020-03-23 12:45:00|176644|176413.5|176603.6|176473.6|176720.7|176587.4|176379.6|176140|759
1584967800000|2020-03-23 12:50:00|176673.6|176417.2|176671|176581|176817.6|176595.3|176548.2|176369.4|677
1584968100000|2020-03-23 12:55:00|176677.2|176587.2|176794.6|176704.6|176963.9|176747.6|176354.4|176203.3|746
1584968400000|2020-03-23 13:00:00|176798.3|176708.3|176711|176405.7|176918.3|176728.1|176641.1|176290.3|760
1584968700000|2020-03-23 13:05:00|176737.8|176449.6|176591.6|176501.6|176902.6|176648.8|176386.2|176296.2|751
1584969000000|2020-03-23 13:10:00|176584.4|176494.4|176595.6|176157.9|176890.1|176577.5|176269|176053.1|771
1584969300000|2020-03-23 13:15:00|176570.5|176158.5|176370.2|176280.2|176647.3|176379.7|176240.6|176073.5|716
1584969600000|2020-03-23 13:20:00|176367.6|176277.6|176667.2|176369.6|176894.1|176724.8|176357.2|176183.7|726
1584969900000|2020-03-23 13:25:00|176639.6|176375.1|176512.8|176422.8|176906.5|176685.2|176474.3|176326.6|738
1584970200000|2020-03-23 13:30:00|176521.1|176431.1|176798.2|176512.4|177186.9|176851.6|176521.1|176288.1|826
1584970500000|2020-03-23 13:35:00|176804.3|176514|176966.8|176876.8|177027.2|176899.4|176712.8|176375.6|704
1584970800000|2020-03-23 13:40:00|176967.1|176877.1|176843.7|176548.4|177511.7|177326.5|176796.8|176460.3|783
1584971100000|2020-03-23 13:45:00|176874.5|176598.7|177034.3|176791.5|177360.4|177061.6|176325.3|176124.5|762
1584971400000|2020-03-23 13:50:00|177036.3|176794.9|176592.2|176342.5|177186.8|177008.8|176415.7|176199.8|773
1584971700000|2020-03-23 13:55:00|176563.8|176335.1|176000.8|175741|176595|176393.2|175950.8|175678.9|742
1584972000000|2020-03-23 14:00:00|176002.9|175733.6|176474.1|176336.7|176652.1|176471.7|175930.8|175675.6|803
1584972300000|2020-03-23 14:05:00|176490.9|176360.9|176594.2|176434.6|176671.2|176477.5|176470.9|176270|796
1584972600000|2020-03-23 14:10:00|176593.5|176433|176736.5|176421.3|176762.1|176462.8|176217.7|175751.4|790
1584972900000|2020-03-23 14:15:00|176751.2|176422.7|176672.7|176306.9|176853|176650|176371.4|176081.2|815
1584973200000|2020-03-23 14:20:00|176667.5|176361.2|176755.7|176609|176847.8|176685.3|176546.2|176202.7|736
1584973500000|2020-03-23 14:25:00|176762.5|176632.5|176772.1|176682.1|176785.7|176685.4|176571.1|176432.4|779
1584973800000|2020-03-23 14:30:00|176768.7|176678.7|176680.7|176404.6|176885.2|176795.2|176538|176278|802
1584974100000|2020-03-23 14:35:00|176650.8|176412.3|176618.2|176528.2|176842.1|176717.2|176568|176392.8|755
1584974400000|2020-03-23 14:40:00|176614.7|176524.7|176513.5|176218.9|177128.1|176810.9|176436.1|176171.9|809
1584974700000|2020-03-23 14:45:00|176524|176208.4|176406.7|176316.7|176584.7|176379.3|176375.7|176208.4|776
1584975000000|2020-03-23 14:50:00|176403.5|176313.5|176566.8|176436.8|176587.3|176456.6|176303.2|176213.2|810
1584975300000|2020-03-23 14:55:00|176560.6|176430.6|177362.4|177272.4|177516.5|177306.4|176437.9|176343.6|790
1584975600000|2020-03-23 15:00:00|177362.3|177272.3|177469.9|177339.9|177513|177377.8|177134.5|176839.9|796
1584975900000|2020-03-23 15:05:00|177475.9|177345.9|177354.6|177094|177512.7|177414|177224.5|176897.3|761
1584976200000|2020-03-23 15:10:00|177346.2|177082.8|177451.3|177192.5|177552.3|177462.3|177251.5|176905.9|820
1584976500000|2020-03-23 15:15:00|177460|177190.9|177448.2|177358.2|177561.3|177435.1|177223.6|177062.3|781
1584976800000|2020-03-23 15:20:00|177447.7|177357.7|177685.9|177595.9|177887|177667.2|177445.1|177244.9|774
1584977100000|2020-03-23 15:25:00|177688.5|177598.5|177875.2|177785.2|177944.3|177787.8|177635.5|177378.6|765
1584977400000|2020-03-23 15:30:00|177874.8|177784.8|177736.9|177646.9|177920.5|177830.5|177728.8|177528.6|807
1584977700000|2020-03-23 15:35:00|177736.3|177646.3|177688.3|177338.6|177854.1|177654.7|177248.8|177104.3|789
1584978000000|2020-03-23 15:40:00|177692.4|177338.8|177749.2|177445.5|177806.6|177561.3|177541|177188.8|819
1584978300000|2020-03-23 15:45:00|177744.1|177449.9|177570.8|177266|177880.3|177617.7|177558.6|177251.6|804
1584978600000|2020-03-23 15:50:00|177570.2|177277.8|177980.5|177754.4|178007.4|177913.3|177530|177225.9|785
1584978900000|2020-03-23 15:55:00|177984.5|177755.9|177866.3|177638.7|178197.3|178007.8|177818.8|177526.7|729
1584979200000|2020-03-23 16:00:00|177875.1|177634.1|177697.3|177341.6|177918.9|177634.1|177605.9|177267.1|739
1584979500000|2020-03-23 16:05:00|177726.6|177352.1|177485.9|177199.9|177741.8|177352.1|177385.8|176996.7|828
1584979800000|2020-03-23 16:10:00|177488.9|177201.7|177937.9|177620.2|178070|177673.5|177477.9|177192.1|783
1584980100000|2020-03-23 16:15:00|177937.5|177620|177529.3|177130.1|178052.9|177708.5|177527.7|177125.7|794
1584980400000|2020-03-23 16:20:00|177534.8|177134.2|177635.9|177297.3|177716.4|177517.2|177405.8|177082|836
1584980700000|2020-03-23 16:25:00|177643.8|177325.8|178055|177646.7|178075.9|177693.1|177642.3|177276.2|603
1584981000000|2020-03-23 16:30:00|178043.4|177553|177665.9|177321.5|178058|177667.4|177585.2|177266.3|731
1584981300000|2020-03-23 16:35:00|177662.1|177323.5|177703.1|177274.5|177797|177403.7|177580.9|177229.5|618
1584981600000|2020-03-23 16:40:00|177739.3|177246.9|177229.1|176947.5|177741.8|177264.9|177094.6|176934.2|729
1584981900000|2020-03-23 16:45:00|177233.6|176950.2|177185.7|176937.2|177284.3|177102.9|177078.1|176927.1|697
1584982200000|2020-03-23 16:50:00|177173.5|176943.9|177174.8|177084.8|177261.8|177099.9|177081.7|176927.2|764
1584982500000|2020-03-23 16:55:00|177160.8|177070.8|177184.6|176952.8|177250.5|177101.9|177048.1|176892.3|744
1584982800000|2020-03-23 17:00:00|177132.3|177002.3|177135.8|177005.8|177241.1|177040.9|177094.7|176767|785
1584983100000|2020-03-23 17:05:00|177138.4|177008.4|177165.4|176890.1|177248.9|177019.3|176982.5|176812.8|765
1584983400000|2020-03-23 17:10:00|177169.7|176856.5|176978.7|176638.7|177216.6|176882.5|176937.5|176494.4|814
1584983700000|2020-03-23 17:15:00|176976.8|176638.8|177125.4|176731.1|177133.2|176782.2|176877.4|176632.2|766
1584984000000|2020-03-23 17:20:00|177123|176753.8|176839.5|176749.5|177155.8|176845.7|176835.9|176643.9|682
1584984300000|2020-03-23 17:25:00|176838.9|176748.9|176908.2|176675|176916.2|176762.2|176804.1|176642|652
1584984600000|2020-03-23 17:30:00|176910.1|176668.8|176731.9|176489.5|176931.4|176809.7|176662.5|176465.4|698
1584984900000|2020-03-23 17:35:00|176741.1|176471.7|176891|176801|177236.6|176892|176741.1|176471.7|800
1584985200000|2020-03-23 17:40:00|176884.8|176794.8|176878.8|176788.8|177202.3|176900.4|176856.4|176657.1|707
1584985500000|2020-03-23 17:45:00|176879.3|176789.3|176692.6|176404.2|176907|176817|176607.9|176400.3|637
1584985800000|2020-03-23 17:50:00|176693.6|176401.5|176578.6|176488.6|176726.1|176501.8|176557.9|176400.5|489
1584986100000|2020-03-23 17:55:00|176568.8|176478.8|176592.9|176502.9|176675.2|176585.2|176555.5|176421.1|605
1584986400000|2020-03-23 18:00:00|176591.5|176501.5|176872.6|176742.6|177262.4|176812.4|176589.3|176499.3|714
1584986700000|2020-03-23 18:05:00|176927.7|176694.7|176957.1|176867.1|177257.2|176899.3|176822.6|176650.6|634
1584987000000|2020-03-23 18:10:00|176957.8|176867.8|177014.5|176924.5|177266.9|177079.4|176934.9|176844.9|602
1584987300000|2020-03-23 18:15:00|177021|176931|176909.9|176819.9|177021.1|176931.1|176897.4|176729.9|650
1584987600000|2020-03-23 18:20:00|176911.3|176821.3|176901.5|176811.5|177146.2|176978.6|176888.4|176759.1|590
1584987900000|2020-03-23 18:25:00|176901.4|176811.4|176887.5|176585.4|176902.3|176812.3|176579.7|176393|711
1584988200000|2020-03-23 18:30:00|176897.4|176585.3|177150.1|176765.9|177207.4|176910.2|176846.5|176543|843
1584988500000|2020-03-23 18:35:00|177143.6|176767.8|177064.1|176930.6|177164.7|176934.7|177006|176733.3|817
1584988800000|2020-03-23 18:40:00|177056.3|176926.3|176835.5|176590.6|177081.6|176926.3|176757.3|176470.5|767
1584989100000|2020-03-23 18:45:00|176823.6|176505.4|178049|177537|178129|177606.5|176812.3|176498.3|506
1584989400000|2020-03-23 18:50:00|177573.4|177443.4|177809|177588|178117.7|177632.1|177555|177172.8|275
1584989700000|2020-03-23 18:55:00|177892|177455|178133.8|177795.6|178171.3|177873.8|177536.5|177336.1|766
1584990000000|2020-03-23 19:00:00|178148.5|177815.5|177879.6|177424.8|178168.3|177817.3|177520|177096|839
1584990300000|2020-03-23 19:05:00|177882.8|177422.6|177856.3|177672.3|178136.8|177782.3|177393.4|177093.8|702
1584990600000|2020-03-23 19:10:00|177861.5|177667.3|177848.6|177616.4|177910.2|177739.7|177648.2|177456|650
1584990900000|2020-03-23 19:15:00|177815.3|177609.5|177646.4|177471.4|177882.7|177688.3|177543|177179|720
1584991200000|2020-03-23 19:20:00|177594.1|177464.1|177715.5|177452.3|177842|177603|177494.5|177364.5|762
1584991500000|2020-03-23 19:25:00|177710.9|177449.9|177818.9|177579.3|177869.9|177627.6|177679.5|177400.6|715
1584991800000|2020-03-23 19:30:00|177805.1|177578.3|177832.6|177702.6|177888.9|177703.7|177746|177496|504
1584992100000|2020-03-23 19:35:00|177832.7|177702.7|178184.9|177916|178318.8|178068.9|177830.4|177512.6|586
1584992400000|2020-03-23 19:40:00|178186|177921.7|178126.5|177913.6|178274.9|177978.8|178062.8|177761.9|611
1584992700000|2020-03-23 19:45:00|178115.7|177882|178206|177992|178214.4|178007.7|178056.8|177786.4|617
1584993000000|2020-03-23 19:50:00|178211|177989.5|178155.5|177845.8|178338|178040.2|177996.8|177777.2|619
1584993300000|2020-03-23 19:55:00|178158.7|177840.3|178161.3|178031.3|178291.3|178032.3|177928|177733.6|686
1584993600000|2020-03-23 20:00:00|178157.4|178027.4|178180|177988|178279.2|178042.9|177984.4|177698|512
1584993900000|2020-03-23 20:05:00|178242.3|177925.7|178175|178001|178242.3|178016.1|178142.9|177907|345
1584994200000|2020-03-23 20:10:00|178181|177996|178147.4|178015.1|178199.9|178016.9|178125|177969.4|277
1584994500000|2020-03-23 20:15:00|178148.3|177993|178174|177991|178230.5|178016|178128|177923|259
1584994800000|2020-03-23 20:20:00|178179.7|177990.9|177996.7|177728.7|178209.7|178015.3|177885.7|177683|248
1584995100000|2020-03-23 20:25:00|177970.5|177702.5|178156.5|177908.8|178253.1|178025|177935.8|177675.5|411
1584995400000|2020-03-23 20:30:00|178146.4|177886.5|178511.4|178243.4|178567.5|178299.5|178130|177874.8|510
1584995700000|2020-03-23 20:35:00|178406.4|178239.7|178462.7|178251.9|178529.7|178344.5|178384.2|178190.5|332
1584996000000|2020-03-23 20:40:00|178462|178252|178287.5|178019.5|178553|178322|178181.3|177913.3|172
1584996300000|2020-03-23 20:45:00|178266.6|177998.6|178305.5|178037.5|178451|178183|178259.5|177991.5|168
1584996600000|2020-03-23 20:50:00|178295.5|178027.5|178384.7|178116.7|178641.5|178373.5|178264|177996|252
1584996900000|2020-03-23 20:55:00|178362.4|178094.4|178511.4|178243.4|178664.6|178396.6|178342.9|178074.9|444
1584997200000|2020-03-23 21:00:00|178512.1|178244.1|178508.5|178240.5|178514.6|178246.6|178482.5|178214.5|29
1584997500000|2020-03-23 21:05:00|178475.5|178207.5|178516.1|178248.1|178517.3|178249.3|178355.5|178087.5|117
1584997800000|2020-03-23 21:10:00|178470.7|178202.7|178475.2|178207.2|178525.3|178257.3|178340|178072|124
1584998100000|2020-03-23 21:15:00|178369|178101|178457.8|178189.8|178525.3|178257.3|178359.5|178091.5|100
1584998400000|2020-03-23 21:20:00|178525.3|178257.3|178480.3|178212.3|178525.3|178257.3|178280|178012|104
1584998700000|2020-03-23 21:25:00|178516|178248|178491.5|178223.5|178579.8|178311.8|178394|178126|104
1584999000000|2020-03-23 21:30:00|178492.5|178224.5|178484.3|178216.3|178525.4|178257.4|178461.1|178193.1|109
1584999300000|2020-03-23 21:35:00|178489.7|178221.7|178525.4|178257.4|178540|178272|178444|178176|67
1584999600000|2020-03-23 21:40:00|178441|178173|178485.9|178217.9|178525.4|178257.4|178424|178156|70
1584999900000|2020-03-23 21:45:00|178488.5|178220.5|178489.5|178221.5|178532.4|178264.4|178413|178145|96
1585000200000|2020-03-23 21:50:00|178504|178236|178506.5|178238.5|178531.5|178263.5|178370|178102|98
1585000500000|2020-03-23 21:55:00|178524.9|178256.9|178453.6|178185.6|178570.9|178302.9|178410.5|178142.5|119
1585000800000|2020-03-23 22:00:00|178528.7|178260.7|178484|178216|178534.8|178266.8|178268.5|178000.5|214
1585001100000|2020-03-23 22:05:00|178441.5|178173.5|178484|178216|178514.2|178246.2|178357|178089|173
1585001400000|2020-03-23 22:10:00|178486.8|178218.8|178425.4|178157.4|178505|178237|178050|177782|149
1585001700000|2020-03-23 22:15:00|178398.4|178130.4|178098.7|177830.7|178592.5|178324.5|177915|177647|99
1585002000000|2020-03-23 22:20:00|178427.5|178159.5|178271.6|178003.6|178427.5|178159.5|178200.6|177932.6|306
1585002300000|2020-03-23 22:25:00|178297|178029|178272.5|178004.5|178344|178076|177895|177627|333
1585002600000|2020-03-23 22:30:00|178296.5|178028.5|178271.5|178003.5|178332.1|178064.1|178182.5|177914.5|166
1585002900000|2020-03-23 22:35:00|178332.1|178064.1|178265.2|177997.2|178332.1|178064.1|178201.5|177933.5|145
1585003200000|2020-03-23 22:40:00|178268.1|178000.1|178238.8|177970.8|178332.4|178064.4|178169|177901|151
1585003500000|2020-03-23 22:45:00|178295.4|178027.4|178260|177992|178328.2|178060.2|178195.5|177927.5|105
1585003800000|2020-03-23 22:50:00|178312.7|178044.7|178256.4|177988.4|178322.4|178054.4|178195.5|177927.5|89
1585004100000|2020-03-23 22:55:00|178204|177936|178234.5|177966.5|178325.8|178057.8|178195.5|177927.5|85
1585004400000|2020-03-23 23:00:00|178238.5|177970.5|178238.5|177970.5|178324|178056|178209.7|177941.7|115
1585004700000|2020-03-23 23:05:00|178214.9|177946.9|178273.7|178005.7|178275.5|178007.5|178196.1|177928.1|158
1585005000000|2020-03-23 23:10:00|178241.7|177973.7|178195|177927|178282.1|178014.1|178177.5|177909.5|141
1585005300000|2020-03-23 23:15:00|178194|177926|178045.3|177777.3|178251.4|177983.4|177996.5|177728.5|269
1585005600000|2020-03-23 23:20:00|178118.5|177850.5|177747|177479|178118.5|177850.5|177663.2|177395.2|239
1585005900000|2020-03-23 23:25:00|177744.3|177476.3|178068.8|177800.8|178126.5|177858.5|177719.7|177451.7|331
1585006200000|2020-03-23 23:30:00|178064.4|177796.4|178140|177872|178267.5|177999.5|178060.9|177792.9|411
1585006500000|2020-03-23 23:35:00|178124.6|177856.6|178125.7|177857.7|178206.3|177938.3|178091.4|177823.4|226
1585006800000|2020-03-23 23:40:00|178119.7|177851.7|178103.5|177835.5|178169.7|177901.7|177841.1|177573.1|425
1585007100000|2020-03-23 23:45:00|178109.9|177841.9|177744.9|177476.9|178132.7|177864.7|177726.9|177458.9|360
1585007400000|2020-03-23 23:50:00|177751.8|177483.8|177796.1|177528.1|177911.4|177643.4|177649.8|177381.8|320
1585007700000|2020-03-23 23:55:00|177795.3|177527.3|177845.2|177577.2|177924.6|177656.6|177744.5|177476.5|271
1585008000000|2020-03-24 00:00:00|177807.2|177539.2|177743.3|177475.3|177807.2|177539.2|177394.4|177126.4|436
1585008300000|2020-03-24 00:05:00|177676.3|177408.3|177396.1|177128.1|177808.5|177540.5|177325.5|177057.5|372
1585008600000|2020-03-24 00:10:00|177405.5|177137.5|177797.8|177529.8|177940.7|177672.7|177325|177057|320
1585008900000|2020-03-24 00:15:00|177836.9|177568.9|177712.7|177444.7|177836.9|177568.9|177331.5|177063.5|257
1585009200000|2020-03-24 00:20:00|177836.7|177568.7|177757.1|177489.1|177837.2|177569.2|177669|177401|51
1585009500000|2020-03-24 00:25:00|177796.9|177528.9|177830.3|177562.3|177954.3|177686.3|177687|177419|143
1585009800000|2020-03-24 00:30:00|177896.5|177628.5|177670.4|177402.4|177909|177641|177558.7|177290.7|181
1585010100000|2020-03-24 00:35:00|177633.7|177365.7|177848.9|177580.9|177935.7|177667.7|177633.7|177365.7|127
1585010400000|2020-03-24 00:40:00|177859.9|177591.9|177873.2|177605.2|177917.7|177649.7|177818.1|177550.1|74
1585010700000|2020-03-24 00:45:00|177725.6|177457.6|177262|176994|177838.4|177570.4|177165.9|176897.9|360
1585011000000|2020-03-24 00:50:00|177302.3|177034.3|176972|176704|177302.8|177034.8|176928.4|176660.4|741
1585011300000|2020-03-24 00:55:00|176972.5|176704.5|176905.3|176637.3|177010.3|176742.3|176817.2|176549.2|312
1585011600000|2020-03-24 01:00:00|176904.7|176636.7|176805.1|176537.1|177095.8|176827.8|176562.4|176422|478
1585011900000|2020-03-24 01:05:00|176804.9|176536.9|176671.7|176403.7|176986.6|176718.6|176625.6|176357.6|414
1585012200000|2020-03-24 01:10:00|176687.9|176419.9|176759.6|176491.6|176882.9|176614.9|176533.2|176265.2|424
1585012500000|2020-03-24 01:15:00|176749.1|176481.1|176914.4|176646.4|177175.8|176907.8|176644.9|176376.9|652
1585012800000|2020-03-24 01:20:00|176922.3|176654.3|176982.6|176714.6|177150|176882|176817.1|176549.1|639
1585013100000|2020-03-24 01:25:00|176990.3|176722.3|176943.3|176675.3|177136.5|176868.5|176800.9|176532.9|533
1585013400000|2020-03-24 01:30:00|176958.3|176690.3|176688.5|176420.5|177159.3|176891.3|176620.9|176352.9|652
1585013700000|2020-03-24 01:35:00|176680|176412|176693.9|176425.9|176726.5|176462.5|176630.4|176362.4|398
1585014000000|2020-03-24 01:40:00|176687.4|176419.4|176680.3|176412.3|176709.9|176441.9|176670|176402|252
1585014300000|2020-03-24 01:45:00|176686.8|176418.8|176891.2|176623.2|177161.3|176893.3|176637.2|176369.2|273
1585014600000|2020-03-24 01:50:00|176888.7|176620.7|176878.1|176610.1|177106|176838|176781.4|176513.4|761
1585014900000|2020-03-24 01:55:00|176885.2|176617.2|176877.2|176609.2|177110.4|176842.4|176817.3|176549.3|844
1585015200000|2020-03-24 02:00:00|176864.6|176596.6|176695.3|176427.3|177106.8|176838.8|176648.1|176380.1|781
1585015500000|2020-03-24 02:05:00|176738.8|176470.8|176626.3|176358.3|176797|176529|176626.2|176358.2|427
1585015800000|2020-03-24 02:10:00|176594.2|176326.2|176474.5|176206.5|176678.8|176410.8|176444.2|176176.2|474
1585016100000|2020-03-24 02:15:00|176480|176212|176491|176223|176974.1|176706.1|176297.6|176085.7|342
1585016400000|2020-03-24 02:20:00|176495.5|176227.5|176383.7|176115.7|176864.1|176596.1|176346.6|176078.6|542
1585016700000|2020-03-24 02:25:00|176391.7|176123.7|176360.2|176092.2|176419.5|176151.5|176343|176075|264
1585017000000|2020-03-24 02:30:00|176380.7|176112.7|176383.8|176115.8|176426|176158|176364.9|176096.9|214
1585017300000|2020-03-24 02:35:00|176380.3|176112.3|176407.2|176139.2|176832.6|176564.6|176224.8|175956.8|727
1585017600000|2020-03-24 02:40:00|176409.8|176141.8|176399|176131|176427.2|176159.2|176371.3|176103.3|744
1585017900000|2020-03-24 02:45:00|176394.4|176126.4|176403|176135|176430.5|176162.5|176379.6|176111.6|721
1585018200000|2020-03-24 02:50:00|176391.8|176123.8|176476.2|176208.2|176609.4|176341.4|176377.3|176109.3|619
1585018500000|2020-03-24 02:55:00|176503|176235|176494.9|176226.9|176581.8|176313.8|176375.2|176107.2|293
1585018800000|2020-03-24 03:00:00|176496|176228|176741.8|176473.8|176767.8|176499.8|176407|176139|420
1585019100000|2020-03-24 03:05:00|176740.7|176472.7|176834.2|176566.2|176990.8|176722.8|176611|176343|840
1585019400000|2020-03-24 03:10:00|176841.5|176573.5|176858.6|176728.6|177023.5|176755.5|176841.5|176573.5|431
1585019700000|2020-03-24 03:15:00|176856.2|176726.2|177076.1|176808.1|177136.5|176868.5|176761.9|176493.9|795
1585020000000|2020-03-24 03:20:00|177091.9|176823.9|177183.7|176915.7|177204.5|176936.5|177060.9|176792.9|815
1585020300000|2020-03-24 03:25:00|177212.5|176944.5|177246.2|176978.2|177259.6|176991.6|177133.1|176865.1|836
1585020600000|2020-03-24 03:30:00|177243|176975|177191.1|176923.1|177261.6|176993.6|177142.2|176874.2|830
1585020900000|2020-03-24 03:35:00|177195.3|176927.3|177039.5|176771.5|177223.4|176955.4|177018.7|176750.7|519
1585021200000|2020-03-24 03:40:00|177033.7|176765.7|177047.9|176779.9|177087|176836.5|176966.5|176712|376
1585021500000|2020-03-24 03:45:00|177044.1|176776.1|177061.1|176793.1|177094|176921.6|176965.2|176776.1|243
1585021800000|2020-03-24 03:50:00|177058.2|176790.2|176998|176868|177090.1|176908.5|176960.2|176777.5|134
1585022100000|2020-03-24 03:55:00|176998.5|176908.5|177072.8|176825.6|177089.3|176912.6|176974.3|176745.3|216
1585022400000|2020-03-24 04:00:00|177075.3|176815|177205.8|176937.8|177235.3|176967.3|177012|176776.4|633
1585022700000|2020-03-24 04:05:00|177208.8|176940.8|177211.5|176943.5|177270.6|177002.6|177178.4|176910.4|854
1585023000000|2020-03-24 04:10:00|177239.1|176971.1|177216.3|176948.3|177275.1|177007.1|177193|176925|851
1585023300000|2020-03-24 04:15:00|177227.5|176959.5|177076.1|176808.1|177265|176997|177002.9|176734.9|640
1585023600000|2020-03-24 04:20:00|177082.6|176814.6|177086.2|176818.2|177198.3|176930.3|177063.7|176795.7|350
1585023900000|2020-03-24 04:25:00|177133.5|176865.5|177238.8|176970.8|177238.9|176970.9|177082.9|176814.9|183
1585024200000|2020-03-24 04:30:00|177138.5|176870.5|177062.8|176794.8|177209|176941|177047.6|176779.6|538
1585024500000|2020-03-24 04:35:00|177083.9|176815.9|177041|176773|177113|176845|176973.8|176705.8|852
1585024800000|2020-03-24 04:40:00|177039.4|176771.4|176890.4|176622.4|177050|176782|176854.4|176586.4|660
1585025100000|2020-03-24 04:45:00|176913.7|176645.7|176841.3|176573.3|176963|176695|176792.5|176524.5|314
1585025400000|2020-03-24 04:50:00|176841.2|176573.2|176897.7|176629.7|176919.4|176651.4|176797.9|176529.9|310
1585025700000|2020-03-24 04:55:00|176896.8|176628.8|176884.2|176616.2|176919.6|176651.6|176802.3|176534.3|203
1585026000000|2020-03-24 05:00:00|176882.5|176614.5|176626.3|176358.3|176882.5|176614.5|176515.7|176247.7|346
1585026300000|2020-03-24 05:05:00|176585.2|176317.2|176616.7|176348.7|176646.6|176378.6|176300.3|176032.3|337
1585026600000|2020-03-24 05:10:00|176624.8|176356.8|176659.7|176391.7|176709|176441|176599|176331|811
1585026900000|2020-03-24 05:15:00|176643.9|176375.9|176642.3|176374.3|176706.3|176438.3|176596.9|176328.9|854
1585027200000|2020-03-24 05:20:00|176680.3|176412.3|176728.3|176460.3|176767.8|176499.8|176461|176193|544
1585027500000|2020-03-24 05:25:00|176752.6|176484.6|176498.4|176230.4|176752.6|176484.6|176431.3|176163.3|399
1585027800000|2020-03-24 05:30:00|176498.5|176230.5|176795.5|176527.5|176897.6|176629.6|176469.8|176201.8|330
1585028100000|2020-03-24 05:35:00|176788|176520|176838.6|176570.6|176870.7|176602.7|176756.5|176488.5|327
1585028400000|2020-03-24 05:40:00|176835.3|176567.3|176782.5|176514.5|176846.9|176578.9|176763.3|176495.3|252
1585028700000|2020-03-24 05:45:00|176782.6|176514.6|176778.6|176510.6|176801.7|176560.1|176690.1|176451.7|162
1585029000000|2020-03-24 05:50:00|176768.4|176500.4|176740|176472|176799|176560.1|176673.4|176405.4|190
1585029300000|2020-03-24 05:55:00|176737|176469|176737.3|176469.3|176782.9|176514.9|176652.4|176384.4|193
1585029600000|2020-03-24 06:00:00|176736.7|176468.7|176745.6|176477.6|176801|176533|176667.4|176399.4|212
1585029900000|2020-03-24 06:05:00|176687.6|176419.6|176768.3|176500.3|176768.9|176607.8|176678.4|176410.4|155
1585030200000|2020-03-24 06:10:00|176774.8|176506.8|176506.4|176238.4|176774.8|176506.8|176295.4|176027.4|627
1585030500000|2020-03-24 06:15:00|176512.3|176244.3|176460.8|176192.8|176579.5|176311.5|176396.4|176128.4|789
1585030800000|2020-03-24 06:20:00|176460.9|176192.9|176384.3|176116.3|176471.9|176203.9|176345.8|176077.8|837
1585031100000|2020-03-24 06:25:00|176392.6|176124.6|175987.3|175719.3|176408.6|176140.6|175942.5|175674.5|829
1585031400000|2020-03-24 06:30:00|175989.1|175721.1|176056.5|175788.5|176063.3|175901|175664.6|175511.8|458
1585031700000|2020-03-24 06:35:00|176058.2|175790.2|176090.3|175822.3|176151.8|175926|175995.3|175727.3|397
1585032000000|2020-03-24 06:40:00|176086.7|175818.7|176171.6|175940.5|176184.3|175947.5|175995.7|175727.7|438
1585032300000|2020-03-24 06:45:00|176177.3|175930.1|176186.4|175918.4|176229.3|176008|176025.8|175845.1|395
1585032600000|2020-03-24 06:50:00|176185.8|175917.8|175977.1|175787|176185.8|175921|175826.4|175558.4|481
1585032900000|2020-03-24 06:55:00|175982.5|175779.2|175908.2|175640.2|176116.5|175848.5|175875.7|175607.7|411
1585033200000|2020-03-24 07:00:00|175953|175685|176279.1|176011.1|176281.9|176013.9|175884.5|175616.5|654
1585033500000|2020-03-24 07:05:00|176281|176013|176203.6|176042.5|176490.4|176222.4|176095.8|175836.3|640
1585033800000|2020-03-24 07:10:00|176188.9|176041.6|176323.5|176164.7|176408.5|176184.7|176185|175966.4|689
1585034100000|2020-03-24 07:15:00|176324|176165|176478.7|176210.7|176750.2|176482.2|176301.4|176043.1|530
1585034400000|2020-03-24 07:20:00|176475.5|176207.5|176456|176210|176614|176346|176251.2|176040.9|636
1585034700000|2020-03-24 07:25:00|176456.5|176209.4|176262.2|176088.9|176509.6|176256.2|176246.6|176033.3|579
1585035000000|2020-03-24 07:30:00|176263.9|176087.2|176400.8|176212.7|176478|176225.6|176198.2|176021.5|552
1585035300000|2020-03-24 07:35:00|176383.4|176195.5|176292.5|176024.5|176545.9|176364.9|175997.2|175828.1|532
1585035600000|2020-03-24 07:40:00|176288.7|176020.7|176397.8|176129.8|176466.7|176231|176266.7|175998.7|602
1585035900000|2020-03-24 07:45:00|176397.5|176129.5|177094.6|176828.6|177331.7|177063.7|176370.3|176102.3|622
1585036200000|2020-03-24 07:50:00|177094.1|176828.1|176958.7|176692.7|177258.6|176992.6|176790|176524|601
1585036500000|2020-03-24 07:55:00|176960.1|176694.1|177371.4|177105.4|177402.9|177136.9|176912.1|176646.1|457
1585036800000|2020-03-24 08:00:00|177338.5|177072.5|177678.8|177412.8|178123.4|177857.4|177177.6|176911.6|708
1585037100000|2020-03-24 08:05:00|177660.4|177394.4|176882.7|176616.7|177787.5|177521.5|176847.7|176581.7|547
1585037400000|2020-03-24 08:10:00|176896.2|176630.2|176846.5|176756.5|177121.9|176938.5|176831.6|176622.9|593
1585037700000|2020-03-24 08:15:00|176850.3|176760.3|177043|176777|177607|177341|176834.6|176641.4|562
1585038000000|2020-03-24 08:20:00|177036|176770|177184.5|176920.3|177280.2|177037.3|176887.9|176621.9|558
1585038300000|2020-03-24 08:25:00|177186.7|176920.7|177328.9|177062.9|177336.7|177074.2|176989|176723|487
1585038600000|2020-03-24 08:30:00|177339.2|177073.2|177367.9|177277.9|177449.2|177294.7|177264.5|177052.1|463
1585038900000|2020-03-24 08:35:00|177357.2|177267.2|177351.6|177085.6|177439.5|177295.9|177193.7|177006.3|428
1585039200000|2020-03-24 08:40:00|177370.1|177104.1|177077.7|176841.7|177391.1|177147.5|176933.3|176778.9|517
1585039500000|2020-03-24 08:45:00|177054.4|176828.6|176949.6|176683.6|177092.5|176923.3|176890|176624|467
1585039800000|2020-03-24 08:50:00|176949.7|176683.7|176881.2|176648.5|177008.8|176754.7|176797.6|176608.6|373
1585040100000|2020-03-24 08:55:00|176873.6|176648.8|177377.9|177111.9|177377.9|177148.5|176677.9|176472|529
1585040400000|2020-03-24 09:00:00|177401.2|177135.2|177655.3|177565.3|177749|177602.3|177209.7|176999|515
1585040700000|2020-03-24 09:05:00|177654.5|177564.5|177369.6|177124.1|177673.2|177564.5|177173.6|177016.4|586
1585041000000|2020-03-24 09:10:00|177370.2|177124.2|177167.5|177077.5|177391.4|177190.4|177132.3|177017.4|434
1585041300000|2020-03-24 09:15:00|177158|177068|176903.7|176665.7|177178.2|177088.2|176846.1|176634.3|530
1585041600000|2020-03-24 09:20:00|176899.8|176666.1|176957.6|176720.2|177042.4|176928.5|176797.3|176625.2|518
1585041900000|2020-03-24 09:25:00|176957.5|176720|176877.3|176787.3|177134.7|176962.7|176860.2|176690.4|468
1585042200000|2020-03-24 09:30:00|176876.4|176786.4|177139.2|177049.2|177189.9|177080|176828.1|176633.1|479
1585042500000|2020-03-24 09:35:00|177142.7|177052.7|176827.7|176561.7|177334.2|177195|176792.5|176560.8|479
1585042800000|2020-03-24 09:40:00|176823.6|176563.2|176956.9|176866.9|177038|176877.1|176763|176519.1|395
1585043100000|2020-03-24 09:45:00|176956.7|176866.7|176595.7|176505.7|176978.1|176882|176583.8|176460|558
1585043400000|2020-03-24 09:50:00|176596.9|176506.9|176327.8|176237.8|176610.7|176520.7|176304|176097.6|459
1585043700000|2020-03-24 09:55:00|176324.2|176234.2|176327.8|176237.8|176438.7|176282.6|176234.1|176102.1|553
1585044000000|2020-03-24 10:00:00|176328.8|176238.8|176145.8|176055.8|176424.3|176279.5|176072.6|175982.6|581
1585044300000|2020-03-24 10:05:00|176146.5|176056.5|175985.7|175895.7|176191.3|176101.3|175977.7|175822.6|459
1585044600000|2020-03-24 10:10:00|175993|175903|175827.6|175737.6|176072.9|175915|175781.1|175626.8|529
1585044900000|2020-03-24 10:15:00|175819.2|175729.2|175872.2|175742.2|175976.4|175840.9|175723.2|175599.3|570
1585045200000|2020-03-24 10:20:00|175937|175709.7|175446.1|175356.1|175941.3|175800.1|175446.1|175263.7|558
1585045500000|2020-03-24 10:25:00|175456|175366|175571.6|175481.6|175705|175596.9|175409.9|175319.9|510
1585045800000|2020-03-24 10:30:00|175578|175488|175426.7|175336.7|175701.2|175560.8|175422|175279.5|533
1585046100000|2020-03-24 10:35:00|175425|175335|175494.8|175404.8|175665.8|175489.2|175338.8|175199.3|550
1585046400000|2020-03-24 10:40:00|175498|175408|175636.9|175546.9|175712|175622|175483.9|175336.1|560
1585046700000|2020-03-24 10:45:00|175636.1|175546.1|175654.1|175524.1|175900.1|175729.1|175522.7|175315|500
1585047000000|2020-03-24 10:50:00|175660.7|175530.7|175697.9|175607.9|175822.3|175647.3|175608.7|175460.8|491
1585047300000|2020-03-24 10:55:00|175703.5|175613.5|175918.8|175828.8|175928.9|175838.9|175679.6|175481.7|514
1585047600000|2020-03-24 11:00:00|175920|175830|175858.3|175728.3|175946|175831.9|175776.9|175671|591
1585047900000|2020-03-24 11:05:00|175858.1|175728.1|175867.4|175777.4|175925.1|175822.8|175824.5|175698.4|427
1585048200000|2020-03-24 11:10:00|175881.7|175791.7|175878|175612|175912.8|175822.8|175676.7|175474.9|532
1585048500000|2020-03-24 11:15:00|175876.9|175610.9|176497.9|176265.4|176796.4|176530.4|175812.3|175597.2|591
1585048800000|2020-03-24 11:20:00|176495.6|176264.7|176437.1|176307.1|176593.9|176435.4|176330.8|176214.9|516
1585049100000|2020-03-24 11:25:00|176441.3|176311.3|176374.5|176108.5|176514.1|176400.4|176357.8|176091.8|541
1585049400000|2020-03-24 11:30:00|176374.4|176108.4|176125.5|175995.5|176442.1|176176.1|176015|175812.1|559
1585049700000|2020-03-24 11:35:00|176125.2|175995.2|176276.4|176017.1|176511.4|176353.6|176124.9|175958.1|477
1585050000000|2020-03-24 11:40:00|176273.6|176021.9|175954.3|175824.3|176288.5|176086.4|175937.6|175760.5|385
1585050300000|2020-03-24 11:45:00|175953.2|175823.2|175914.4|175824.4|176064.2|175904.4|175873.8|175685.1|465
1585050600000|2020-03-24 11:50:00|175915.5|175825.5|175991.2|175901.2|176001.4|175911.4|175913.7|175823.7|452
1585050900000|2020-03-24 11:55:00|175993.8|175903.8|175962.4|175872.4|176040.5|175909.8|175796.9|175662.5|546
1585051200000|2020-03-24 12:00:00|175964.7|175874.7|176181.7|176091.7|176267.5|176115|175958.7|175827.6|738
1585051500000|2020-03-24 12:05:00|176180.2|176090.2|176425.2|176335.2|176529|176394.1|176167.6|176077.6|691
1585051800000|2020-03-24 12:10:00|176425.9|176335.9|176476.1|176386.1|176605.4|176515.4|176377.3|176262.2|691
1585052100000|2020-03-24 12:15:00|176469.5|176379.5|176752|176662|176791.9|176701.9|176454.7|176364.7|710
1585052400000|2020-03-24 12:20:00|176749.8|176659.8|176374.2|176108.2|176803.4|176659.8|176348.9|176082.9|685
1585052700000|2020-03-24 12:25:00|176434.8|176168.8|176294.3|176028.3|176693.8|176509.1|176266.9|176000.9|678
1585053000000|2020-03-24 12:30:00|176292.6|176026.6|176652|176386|176716.1|176562|176251.4|175985.4|735
1585053300000|2020-03-24 12:35:00|176658.5|176392.5|176075.5|175985.5|176660.3|176459.5|176066.4|175922.6|532
1585053600000|2020-03-24 12:40:00|176075.2|175985.2|176289.4|176199.4|176415.3|176208|176075.2|175985.2|695
1585053900000|2020-03-24 12:45:00|176284.4|176194.4|176177.6|176087.6|176296.4|176206.4|176083.2|175993.2|714
1585054200000|2020-03-24 12:50:00|176187.7|176097.7|175926.7|175836.7|176254.6|176097.7|175846.5|175643.6|717
1585054500000|2020-03-24 12:55:00|175923.4|175833.4|175982.5|175892.5|176042.7|175952.7|175921.3|175831.3|779
1585054800000|2020-03-24 13:00:00|175983|175893|176218.5|175965.9|176301.2|176135.1|175946.4|175821.8|744
1585055100000|2020-03-24 13:05:00|176216.9|175966.6|175747.4|175617.4|176239.6|176042|175680.6|175516.8|675
1585055400000|2020-03-24 13:10:00|175730.5|175600.5|175956.3|175866.3|176060.8|175909|175714.6|175543.9|678
1585055700000|2020-03-24 13:15:00|175961.4|175871.4|175838.9|175577|176234.8|175968.8|175795.9|175529.9|633
1585056000000|2020-03-24 13:20:00|175877.6|175611.6|175739.7|175649.7|175946.5|175727.5|175688.9|175510.9|719
1585056300000|2020-03-24 13:25:00|175740.1|175650.1|175667|175537|175924.1|175824.7|175557|175467|697
1585056600000|2020-03-24 13:30:00|175675.4|175545.4|175565|175475|175909.4|175701.8|175444.2|175354.2|732
1585056900000|2020-03-24 13:35:00|175565.8|175475.8|175708.2|175454.7|175802.1|175558.5|175462.8|175372.8|719
1585057200000|2020-03-24 13:40:00|175693.5|175449.4|175730.1|175497.9|175841.4|175681|175494.2|175340|800
1585057500000|2020-03-24 13:45:00|175678.4|175548.4|176106.1|175840.1|176195.1|175929.1|175569.3|175360.1|806
1585057800000|2020-03-24 13:50:00|176097.1|175831.1|175808.4|175718.4|176131.8|175900.7|175608.7|175397.4|818
1585058100000|2020-03-24 13:55:00|175794.9|175704.9|176122.5|175856.5|176130.7|176021.7|175715.5|175582.4|733
1585058400000|2020-03-24 14:00:00|176134.8|175868.8|175923.2|175833.2|176134.8|175920.7|175855.8|175686.1|789
1585058700000|2020-03-24 14:05:00|175918|175828|175746.2|175616.2|175980.9|175875.2|175670|175580|850
1585059000000|2020-03-24 14:10:00|175745.4|175615.4|175741.5|175651.5|175843|175753|175668|175559.4|808
1585059300000|2020-03-24 14:15:00|175740.6|175650.6|175535.5|175445.5|175781.6|175691.6|175445.7|175355.7|831
1585059600000|2020-03-24 14:20:00|175536.3|175446.3|175552|175422|175685.8|175595.8|175480.1|175349.1|854
1585059900000|2020-03-24 14:25:00|175560.4|175430.4|175648.8|175421.7|175660.7|175486.9|175289.6|175130.9|797
1585060200000|2020-03-24 14:30:00|175588.4|175458.4|175987.5|175763|176091.7|175894.8|175518.4|175345.6|772
1585060500000|2020-03-24 14:35:00|175957.7|175827.7|175864.7|175774.7|176120.9|176030.9|175846|175748.7|830
1585060800000|2020-03-24 14:40:00|175853.7|175763.7|176122.2|176032.2|176239.6|176149.6|175825.1|175735.1|837
1585061100000|2020-03-24 14:45:00|176124.9|176034.9|176056.5|175966.5|176217.7|176056.3|175991.6|175729.9|823
1585061400000|2020-03-24 14:50:00|176063.8|175973.8|176014.9|175924.9|176129.1|176039.1|175986.4|175896.4|777
1585061700000|2020-03-24 14:55:00|176012.4|175922.4|176260|176170|176296|176206|176012.4|175902|829
1585062000000|2020-03-24 15:00:00|176257.8|176167.8|176223.1|176133.1|176317|176212.9|176119.6|176012|822
1585062300000|2020-03-24 15:05:00|176228.5|176138.5|176527.5|176437.5|176606.4|176460.3|176165.6|176053.9|799
1585062600000|2020-03-24 15:10:00|176530.5|176440.5|176146.6|176056.6|176557.5|176467.5|176128.4|176038.4|814
1585062900000|2020-03-24 15:15:00|176146|176056|176236.7|176146.7|176258.3|176168.3|176127.8|176037.8|749
1585063200000|2020-03-24 15:20:00|176235.2|176145.2|176285.1|176195.1|176420.1|176262.5|176227.7|176137.7|712
1585063500000|2020-03-24 15:25:00|176284.3|176194.3|176230.4|176140.4|176286.8|176196.8|176030.7|175940.7|645
1585063800000|2020-03-24 15:30:00|176225.9|176135.9|176600.2|176510.2|176762.1|176672.1|176218.8|176128.8|719
1585064100000|2020-03-24 15:35:00|176592.5|176502.5|176391.2|176301.2|176612.2|176517.8|176378.9|176288.9|744
1585064400000|2020-03-24 15:40:00|176398.1|176308.1|176423.1|176333.1|176435.4|176345.4|176381.2|176291.2|720
1585064700000|2020-03-24 15:45:00|176423.2|176333.2|176496.3|176406.3|176721.9|176628.6|176418.3|176328.3|699
1585065000000|2020-03-24 15:50:00|176496.2|176406.2|176501.1|176411.1|176677.7|176587.7|176460.1|176370.1|722
1585065300000|2020-03-24 15:55:00|176502.1|176412.1|176689.8|176599.8|176988.1|176819.9|176495.9|176405.9|782
1585065600000|2020-03-24 16:00:00|176684|176594|176687.9|176597.9|176781.2|176691.2|176651.3|176561.3|778
1585065900000|2020-03-24 16:05:00|176688.2|176598.2|176566.9|176300.9|176773.3|176624.7|176311.3|176221.3|779
1585066200000|2020-03-24 16:10:00|176556.8|176290.8|176512.8|176246.8|176702.9|176436.9|176187.2|175921.2|790
1585066500000|2020-03-24 16:15:00|176516.5|176250.5|176412.2|176146.2|176584|176318|176196.8|176022.8|749
1585066800000|2020-03-24 16:20:00|176448.7|176182.7|175719.3|175453.3|176463.3|176197.3|175601.5|175350.7|806
1585067100000|2020-03-24 16:25:00|175721.8|175455.8|175648.8|175558.8|175803.8|175591|175506.2|175278|722
1585067400000|2020-03-24 16:30:00|175647.4|175557.4|175533.3|175267.3|175726.3|175562|175026.9|174760.9|710
1585067700000|2020-03-24 16:35:00|175528.8|175262.8|175414.9|175148.9|175676.9|175410.9|175261|174995|646
1585068000000|2020-03-24 16:40:00|175409.6|175143.6|175369.8|175103.8|175516.5|175338|175231.7|174965.7|742
1585068300000|2020-03-24 16:45:00|175370.7|175104.7|175095.5|174834.8|175400.3|175134.3|174931.6|174665.6|725
1585068600000|2020-03-24 16:50:00|175028.6|174898.6|174699.7|174609.7|175089.3|174898.6|174696.6|174568.4|679
1585068900000|2020-03-24 16:55:00|174705.5|174615.5|175054.7|174788.7|175071.9|174805.9|174497.7|174407.7|638
1585069200000|2020-03-24 17:00:00|175029.3|174763.3|174822.5|174574.7|175042|174776|174717.1|174548.2|682
1585069500000|2020-03-24 17:05:00|174830.5|174566.3|175499|175233|175545.7|175279.7|174696.2|174532.7|786
1585069800000|2020-03-24 17:10:00|175480.5|175214.5|175375.9|175109.9|175640.5|175374.5|175326.5|175060.5|829
1585070100000|2020-03-24 17:15:00|175367.7|175101.7|175245.6|174979.6|175476.9|175210.9|175205.5|174939.5|842
1585070400000|2020-03-24 17:20:00|175243|174977|175163.9|174897.9|175282.2|175016.2|175083.4|174817.4|846
1585070700000|2020-03-24 17:25:00|175165.4|174899.4|175287.1|175021.1|175350.5|175084.5|175123.4|174895|835
1585071000000|2020-03-24 17:30:00|175279.7|175020.9|175281|175041.9|175347.7|175091.4|175195.8|174960.9|806
1585071300000|2020-03-24 17:35:00|175280.9|175035.4|175493.9|175227.9|175617.8|175351.8|175221.5|175004.1|671
1585071600000|2020-03-24 17:40:00|175462.9|175196.9|175549.2|175283.2|175561.1|175295.1|175437.2|175171.2|853
1585071900000|2020-03-24 17:45:00|175549.8|175283.8|175561.5|175295.5|175581.2|175315.2|175509.9|175243.9|853
1585072200000|2020-03-24 17:50:00|175561.1|175295.1|175865.9|175599.9|176059.4|175793.4|175522.2|175256.2|768
1585072500000|2020-03-24 17:55:00|175838|175572|176136.8|175870.8|176240.9|175974.9|175822.2|175556.2|785
1585072800000|2020-03-24 18:00:00|176136.6|175870.6|176360.6|176094.6|176371.7|176105.7|176100.2|175834.2|811
1585073100000|2020-03-24 18:05:00|176378.6|176112.6|176386|176121.9|176418.3|176259|176224.8|176037.7|806
1585073400000|2020-03-24 18:10:00|176379.6|176117|176330.1|176083.8|176388.4|176137|176275.9|176023.8|847
1585073700000|2020-03-24 18:15:00|176347|176084.8|176311.1|176181.1|176387|176191|176292.3|176056.7|817
1585074000000|2020-03-24 18:20:00|176311.2|176181.2|175953.4|175687.4|176374.7|176189.7|175903.3|175637.3|653
1585074300000|2020-03-24 18:25:00|175953|175687|176053.1|175787.1|176062.6|175796.6|175885.8|175619.8|834
1585074600000|2020-03-24 18:30:00|176040.3|175774.3|175762.6|175496.6|176072.9|175806.9|175711.4|175445.4|744
1585074900000|2020-03-24 18:35:00|175764.5|175498.5|175836.6|175570.6|175862.1|175596.1|175689.2|175423.2|852
1585075200000|2020-03-24 18:40:00|175841.1|175575.1|175700.6|175434.6|175855|175589|175655.3|175389.3|819
1585075500000|2020-03-24 18:45:00|175700.1|175434.1|175568|175302|175723.6|175457.6|175522.9|175256.9|845
1585075800000|2020-03-24 18:50:00|175537.9|175271.9|175318.5|175052.5|175624.2|175358.2|175277.5|175011.5|823
1585076100000|2020-03-24 18:55:00|175311.4|175045.4|175116.2|174850.2|175323.6|175057.6|175086|174820|833
1585076400000|2020-03-24 19:00:00|175130.2|174864.2|175243.5|174977.5|175250.1|174984.1|175082.5|174816.5|583
1585076700000|2020-03-24 19:05:00|175196|174930|175266|175000|175388.7|175122.7|175118.1|174852.1|511
1585077000000|2020-03-24 19:10:00|175263.9|174997.9|175136.1|174870.1|175300.4|175034.4|175094.7|174828.7|746
1585077300000|2020-03-24 19:15:00|175132.6|174866.6|175220.8|174954.8|175271.6|175010.7|175118.5|174852.5|474
1585077600000|2020-03-24 19:20:00|175224.2|174958.2|175251.1|174985.1|175408.3|175142.3|175196.2|174930.2|724
1585077900000|2020-03-24 19:25:00|175252.1|174986.1|175321.7|175055.7|175351.7|175097.8|175175.4|174909.4|659
1585078200000|2020-03-24 19:30:00|175329.1|175063.1|175135|174869|175387.5|175121.5|175020.3|174754.3|681
1585078500000|2020-03-24 19:35:00|175128.1|174862.1|175122.5|174856.5|175206.2|174940.2|175047.3|174781.3|849
1585078800000|2020-03-24 19:40:00|175112.7|174846.7|175230.5|174964.5|175286.6|175020.6|175054|174788|581
1585079100000|2020-03-24 19:45:00|175266.5|175000.5|175170.4|174904.4|175295.8|175029.8|175161.4|174895.4|640
1585079400000|2020-03-24 19:50:00|175181.2|174915.2|174967|174701|175183.2|174917.2|174817.3|174586.2|512
1585079700000|2020-03-24 19:55:00|174969.4|174703.4|174864.2|174632.7|174984.5|174827.1|174820.7|174606.1|564
1585080000000|2020-03-24 20:00:00|174814.7|174631.2|174937.1|174671.1|175056.1|174826.6|174814.7|174631.2|603
1585080300000|2020-03-24 20:05:00|174937.5|174671.5|175226.8|174960.8|175262.5|174996.5|174889.7|174671.5|472
1585080600000|2020-03-24 20:10:00|175230|174964|175204.6|174938.6|175275.4|175009.4|175171.1|174905.1|431
1585080900000|2020-03-24 20:15:00|175205.7|174939.7|175226.5|174960.5|175294.8|175028.8|175153.1|174887.1|402
1585081200000|2020-03-24 20:20:00|175227.6|174961.6|175276.3|175010.3|175325.2|175059.2|175207|174941|320
1585081500000|2020-03-24 20:25:00|175266.2|175000.2|175292.8|175026.8|175319.1|175053.1|175250.9|174984.9|400
1585081800000|2020-03-24 20:30:00|175314.8|175048.8|175326.5|175086.1|175460.3|175272.4|175278.1|175012.1|541
1585082100000|2020-03-24 20:35:00|175339.4|175073.4|175291.1|175025.1|175365.1|175178.4|175276.5|175010.5|827
1585082400000|2020-03-24 20:40:00|175295.5|175029.5|175305.7|175039.7|175334|175068|175240|174974|811
1585082700000|2020-03-24 20:45:00|175308|175042|175374.7|175108.7|175381.8|175167.6|175216.5|175001.1|329
1585083000000|2020-03-24 20:50:00|175371.1|175105.1|175268.3|175002.3|175413.4|175168.1|175187|174979.5|333
1585083300000|2020-03-24 20:55:00|175268.2|175002.2|175366.9|175100.9|175451.1|175185.1|175183|174917|492
1585083600000|2020-03-24 21:00:00|175306|175040|175622.1|175356.1|175636.5|175370.5|175306|175040|18
1585083900000|2020-03-24 21:05:00|175462.1|175196.1|175378|175112|175519.4|175253.4|175259.5|174993.5|167
1585084200000|2020-03-24 21:10:00|175341.8|175075.8|175292.9|175026.9|175630|175364|175176.4|174910.4|284
1585084500000|2020-03-24 21:15:00|175274.3|175008.3|175268|175002|175456.9|175190.9|175236.9|174970.9|221
1585084800000|2020-03-24 21:20:00|175231.8|174965.8|175328.3|175062.3|175436.3|175170.3|175216.2|174950.2|111
1585085100000|2020-03-24 21:25:00|175417.4|175151.4|175398.2|175132.2|175440.2|175174.2|175198.5|174932.5|143
1585085400000|2020-03-24 21:30:00|175435.5|175169.5|175364.2|175098.2|175473.4|175207.4|175186.7|174920.7|136
1585085700000|2020-03-24 21:35:00|175352.5|175086.5|175327|175061|175476.3|175210.3|175270.6|175004.6|178
1585086000000|2020-03-24 21:40:00|175316.1|175050.1|175202.5|174936.5|175442.7|175176.7|175202.5|174936.5|158
1585086300000|2020-03-24 21:45:00|175290.8|175024.8|175295.2|175029.2|175373|175107|175207.9|174941.9|188
1585086600000|2020-03-24 21:50:00|175299.7|175033.7|175279.8|175013.8|175379|175113|175252.9|174986.9|191
1585086900000|2020-03-24 21:55:00|175296.5|175030.5|175295.7|175029.7|175372.3|175106.3|175267.3|175001.3|191
1585087200000|2020-03-24 22:00:00|175294.2|175028.2|175267.1|175001.1|175336|175070|175240.1|174974.1|303
1585087500000|2020-03-24 22:05:00|175268.1|175002.1|175252.1|174986.1|175298.3|175032.3|175237.9|174971.9|381
1585087800000|2020-03-24 22:10:00|175250.3|174984.3|175231|174965|175286.2|175020.2|175175.2|174909.2|312
1585088100000|2020-03-24 22:15:00|175218.7|174952.7|175304.9|175038.9|175376.9|175110.9|175183.2|174917.2|407
1585088400000|2020-03-24 22:20:00|175307.8|175041.8|175343.3|175077.3|175385.9|175119.9|175277.6|175011.6|322
1585088700000|2020-03-24 22:25:00|175315.6|175049.6|175317.5|175051.5|175388.9|175122.9|175270.7|175004.7|365
1585089000000|2020-03-24 22:30:00|175317.2|175051.2|175355.9|175089.9|175412.5|175146.5|175258.8|174992.8|323
1585089300000|2020-03-24 22:35:00|175349.8|175083.8|175348.3|175082.3|175393.2|175127.2|175285.4|175019.4|208
1585089600000|2020-03-24 22:40:00|175345.2|175079.2|175363.5|175097.5|175390.6|175124.6|175218.2|174952.2|371
1585089900000|2020-03-24 22:45:00|175367.9|175101.9|175331.4|175065.4|175436.6|175170.6|175281.9|175015.9|170
1585090200000|2020-03-24 22:50:00|175311.1|175045.1|175271.8|175005.8|175437|175171|175270.2|175004.2|154
1585090500000|2020-03-24 22:55:00|175264.7|174998.7|175322.1|175056.1|175405.1|175139.1|175252.6|174986.6|297
1585090800000|2020-03-24 23:00:00|175323.9|175057.9|175313|175047|175402.7|175136.7|175270.9|175004.9|259
1585091100000|2020-03-24 23:05:00|175346.1|175080.1|175332.5|175066.5|175383.1|175117.1|175231.1|174965.1|365
1585091400000|2020-03-24 23:10:00|175357.9|175091.9|175359.6|175093.6|175400.6|175134.6|175288.6|175022.6|144
1585091700000|2020-03-24 23:15:00|175378.9|175112.9|175377.8|175111.8|175384.1|175118.1|175265.3|174999.3|275
1585092000000|2020-03-24 23:20:00|175377.9|175111.9|175325.9|175059.9|175409.1|175143.1|175298.7|175032.7|210
1585092300000|2020-03-24 23:25:00|175328.6|175062.6|175190.1|174924.1|175391.7|175125.7|175183.1|174917.1|170
1585092600000|2020-03-24 23:30:00|175180.5|174914.5|175410.1|175144.1|175410.1|175144.1|175178|174912|244
1585092900000|2020-03-24 23:35:00|175376.2|175110.2|175398.6|175132.6|175437.3|175171.3|175297.5|175031.5|93
1585093500000|2020-03-24 23:45:00|175279|175013|175243|174977|175309.5|175043.5|175208.2|174942.2|161
1585093800000|2020-03-24 23:50:00|175228.7|174962.7|175212.8|174946.8|175307.6|175041.6|175207.3|174941.3|146
1585094100000|2020-03-24 23:55:00|175214.8|174948.8|175446.6|175180.6|175446.6|175180.6|175201.3|174935.3|127
1585094400000|2020-03-25 00:00:00|175470.5|175204.5|175470.5|175204.5|175470.5|175204.5|175470.5|175204.5|1
1585094700000|2020-03-25 00:05:00|175493.4|175227.4|175524.8|175258.8|175638.1|175372.1|175480.3|175214.3|128
1585095000000|2020-03-25 00:10:00|175577.5|175311.5|175566.1|175300.1|175580.3|175314.3|175560.7|175294.7|9
1585095600000|2020-03-25 00:20:00|175404.2|175138.2|175187.8|174921.8|175439.3|175173.3|175172|174906|330
1585095900000|2020-03-25 00:25:00|175198.7|174932.7|175194.8|174928.8|175221.7|174955.7|175148|174882|299
1585096200000|2020-03-25 00:30:00|175191.2|174925.2|175421.1|175155.1|175460.1|175194.1|175154.7|174888.7|281
1585096500000|2020-03-25 00:35:00|175422.1|175156.1|175476.2|175210.2|175480.2|175214.2|175368|175102|265
1585096800000|2020-03-25 00:40:00|175470.9|175204.9|175431|175165|175479.9|175213.9|175380.9|175114.9|185
1585097100000|2020-03-25 00:45:00|175465.5|175199.5|175442.4|175176.4|175471.3|175205.3|175385.3|175119.3|113
1585097400000|2020-03-25 00:50:00|175412.3|175146.3|175391.9|175125.9|175444.8|175178.8|175353.7|175087.7|145
1585097700000|2020-03-25 00:55:00|175392.6|175126.6|175597.7|175331.7|175597.7|175331.7|175361.9|175095.9|137
1585098300000|2020-03-25 01:05:00|175400.1|175134.1|175393.1|175127.1|175408.1|175142.1|175351.8|175085.8|19
1585098600000|2020-03-25 01:10:00|175623.8|175357.8|175504.9|175238.9|175665.2|175399.2|175179.8|174913.8|55
1585099200000|2020-03-25 01:20:00|175147.2|174881.2|175256.2|174990.2|175345.1|175079.1|175147.2|174881.2|327
1585099500000|2020-03-25 01:25:00|175287.8|175021.8|175253.2|174987.2|175362.1|175096.1|175194.6|174928.6|360
1585099800000|2020-03-25 01:30:00|175213.7|174947.7|175304.4|175038.4|175357.8|175091.8|175179.4|174913.4|311
1585100100000|2020-03-25 01:35:00|175303.3|175037.3|175286.5|175020.5|175370.3|175104.3|175204.7|174938.7|350
1585100400000|2020-03-25 01:40:00|175300.8|175034.8|175186|174920|175369.1|175103.1|175161.2|174895.2|416
1585100700000|2020-03-25 01:45:00|175142|174876|175309.3|175043.3|175619|175353|175044.6|174778.6|439
1585101000000|2020-03-25 01:50:00|175327.2|175061.2|175341|175075|175393.7|175127.7|175267.4|175001.4|275
1585101300000|2020-03-25 01:55:00|175335|175069|175486.5|175220.5|175515.2|175249.2|175266.2|175000.2|411
1585101600000|2020-03-25 02:00:00|175415.7|175149.7|175303.7|175037.7|175497.5|175231.5|175272.1|175006.1|361
1585101900000|2020-03-25 02:05:00|175301.9|175035.9|175394.9|175128.9|175495.9|175229.9|175260|174994|464
1585102200000|2020-03-25 02:10:00|175392.3|175126.3|175549.5|175283.5|175557.2|175291.2|175322.1|175056.1|329
1585102500000|2020-03-25 02:15:00|175549|175283|175570.2|175304.2|175595.7|175329.7|175467.4|175201.4|425
1585102800000|2020-03-25 02:20:00|175540.7|175274.7|175587.1|175321.1|175640.6|175374.6|175489.3|175223.3|191
1585103100000|2020-03-25 02:25:00|175581.9|175315.9|175595.5|175329.5|175616.9|175350.9|175572.7|175306.7|217
1585103400000|2020-03-25 02:30:00|175596|175330|175656.9|175390.9|175733.4|175467.4|175583.7|175317.7|269
1585103700000|2020-03-25 02:35:00|175643.9|175377.9|175663.2|175397.2|175714.7|175448.7|175577.8|175311.8|254
1585104000000|2020-03-25 02:40:00|175666.2|175400.2|175628.8|175362.8|175684.1|175432|175557.6|175291.6|322
1585104300000|2020-03-25 02:45:00|175629.8|175363.8|176160.6|175894.6|176196|175930|175606.5|175340.5|279
1585104600000|2020-03-25 02:50:00|176164.7|175898.7|175890.2|175624.2|176164.7|175898.7|175815.1|175549.1|425
1585104900000|2020-03-25 02:55:00|175890.5|175624.5|175772.2|175506.2|175919.5|175653.5|175756.3|175490.3|423
1585105200000|2020-03-25 03:00:00|175766.6|175500.6|175964|175698|176096.5|175830.5|175721.4|175455.4|431
1585105500000|2020-03-25 03:05:00|175963.9|175697.9|175934|175668|176036.3|175770.3|175868.2|175602.2|298
1585105800000|2020-03-25 03:10:00|175929.6|175663.6|175913.1|175647.1|176025.7|175759.7|175866|175600|310
1585106100000|2020-03-25 03:15:00|175909|175643|176012.2|175746.2|176055.2|175789.2|175852.9|175586.9|275
1585106400000|2020-03-25 03:20:00|176078.2|175812.2|175995.3|175729.3|176078.2|175812.2|175900|175634|237
1585106700000|2020-03-25 03:25:00|175993.6|175727.6|176031.6|175765.6|176084.5|175818.5|175913.8|175647.8|375
1585107000000|2020-03-25 03:30:00|175995.8|175729.8|175987.5|175721.5|176109.7|175843.7|175940.9|175674.9|257
1585107300000|2020-03-25 03:35:00|175999.5|175733.5|175832.8|175566.8|176098.8|175832.8|175811.9|175545.9|370
1585107600000|2020-03-25 03:40:00|175837.8|175571.8|175630.1|175364.1|175928.3|175662.3|175579.9|175313.9|429
1585107900000|2020-03-25 03:45:00|175628|175362|175974|175708|175994.6|175728.6|175623.9|175357.9|458
1585108200000|2020-03-25 03:50:00|175975.1|175709.1|175866.6|175600.6|175987.1|175721.1|175826.8|175560.8|316
1585108500000|2020-03-25 03:55:00|175850.6|175584.6|175887|175621|175913.3|175647.3|175761.6|175495.6|344
1585108800000|2020-03-25 04:00:00|175825.1|175559.1|175628.3|175362.3|175848.4|175582.4|175466.6|175200.6|339
1585109100000|2020-03-25 04:05:00|175626.9|175360.9|175623|175357|175700.9|175434.9|175571.4|175305.4|323
1585109400000|2020-03-25 04:10:00|175623.7|175357.7|175768.5|175502.5|175987.7|175721.7|175575|175309|449
1585109700000|2020-03-25 04:15:00|175770.4|175504.4|175806.2|175540.2|175828.1|175562.1|175767.3|175501.3|246
1585110000000|2020-03-25 04:20:00|175823.2|175557.2|175853.6|175587.6|175961.7|175695.7|175763|175497|327
1585110300000|2020-03-25 04:25:00|175854|175588|175905.7|175639.7|175927.1|175661.1|175803.5|175537.5|264
1585110600000|2020-03-25 04:30:00|175907.6|175641.6|175963.4|175697.4|176044.3|175778.3|175706.4|175440.4|336
1585110900000|2020-03-25 04:35:00|175964.9|175698.9|175904.3|175638.3|176027.1|175761.1|175768.4|175502.4|316
1585111200000|2020-03-25 04:40:00|175880.9|175614.9|175962.2|175696.2|176091.4|175825.4|175661.2|175395.2|412
1585111500000|2020-03-25 04:45:00|175961.9|175695.9|175935.3|175669.3|176070.9|175804.9|175839.7|175573.7|293
1585111800000|2020-03-25 04:50:00|175937.9|175671.9|175961.4|175695.4|175997.5|175731.5|175872.5|175606.5|299
1585112100000|2020-03-25 04:55:00|175901.8|175635.8|175697.2|175431.2|175967.7|175701.7|175633.4|175367.4|395
1585112400000|2020-03-25 05:00:00|175698.8|175432.8|175805.2|175539.2|175840.5|175574.5|175612.5|175346.5|429
1585112700000|2020-03-25 05:05:00|175802.8|175536.8|175794.8|175528.8|175850.3|175584.3|175660.6|175394.6|527
1585113000000|2020-03-25 05:10:00|175777.8|175511.8|175731.7|175465.7|175819.3|175553.3|175703.4|175437.4|526
1585113300000|2020-03-25 05:15:00|175739.4|175473.4|175905.3|175639.3|176196.6|175930.6|175541.3|175275.3|500
1585113600000|2020-03-25 05:20:00|175903.8|175637.8|176026.5|175760.5|176358.2|176092.2|175901.9|175635.9|447
1585113900000|2020-03-25 05:25:00|176024|175758|175395.1|175129.1|176042.5|175776.5|175207.3|174941.3|443
1585114200000|2020-03-25 05:30:00|175394.4|175128.4|175535.5|175269.5|175834.2|175568.2|175361.7|175095.7|514
1585114500000|2020-03-25 05:35:00|175535.6|175269.6|175557.7|175291.7|175574.2|175308.2|175530.9|175264.9|289
1585114800000|2020-03-25 05:40:00|175552.9|175286.9|175451.3|175185.3|175598.4|175332.4|175441.6|175175.6|318
1585115100000|2020-03-25 05:45:00|175448.7|175182.7|175440.8|175174.8|175478.7|175212.7|175413.2|175147.2|235
1585115400000|2020-03-25 05:50:00|175440.7|175174.7|175287.3|175021.3|175482.6|175216.6|175276|175010|330
1585115700000|2020-03-25 05:55:00|175287.4|175021.4|175343|175077|175512.5|175246.5|175263.8|174997.8|412
1585116000000|2020-03-25 06:00:00|175356.4|175090.4|175219.5|174953.5|175383.7|175117.7|175161.1|174895.1|468
1585116300000|2020-03-25 06:05:00|175242|174976|175354.5|175088.5|175405.1|175139.1|175178.9|174912.9|439
1585116600000|2020-03-25 06:10:00|175362.5|175096.5|175106|174840|175716.8|175450.8|175048.6|174782.6|476
1585116900000|2020-03-25 06:15:00|175104.6|174838.6|174734.9|174468.9|175116.7|174850.7|174686.4|174420.4|480
1585117200000|2020-03-25 06:20:00|174739.7|174473.7|174883.7|174617.7|174968.7|174702.7|174738.4|174472.4|385
1585117500000|2020-03-25 06:25:00|174886.1|174620.1|174913.8|174647.8|174945.3|174679.3|174794.2|174528.2|337
1585117800000|2020-03-25 06:30:00|174903.5|174637.5|174897.7|174631.7|174938.7|174672.7|174856.5|174590.5|257
1585118100000|2020-03-25 06:35:00|174896.1|174630.1|174889.7|174623.7|174949.1|174683.1|174880.3|174614.3|225
1585118400000|2020-03-25 06:40:00|174888.7|174622.7|174746.2|174480.2|174915.6|174649.6|174716.4|174480.2|401
1585118700000|2020-03-25 06:45:00|174746.8|174480.8|174714.8|174460.3|174794|174531.1|174649.2|174410.2|368
1585119000000|2020-03-25 06:50:00|174729.4|174469.1|174668.2|174427.2|174778.5|174587.5|174551.8|174285.8|418
1585119300000|2020-03-25 06:55:00|174580.9|174490.9|174217.5|173951.5|174702.1|174518.4|174048.9|173782.9|523
1585119600000|2020-03-25 07:00:00|174221.2|173955.2|174017.2|173751.2|174489.9|174223.9|173975.3|173742.8|592
1585119900000|2020-03-25 07:05:00|174016.5|173760.6|173861.1|173595.1|174157.5|173891.5|173823.8|173557.8|512
1585120200000|2020-03-25 07:10:00|173849.4|173583.4|173794.9|173548.2|173885.2|173619.2|173667.5|173475.5|633
1585120500000|2020-03-25 07:15:00|173789.7|173555.5|173811.7|173548.5|173848.7|173597.6|173771.9|173505.9|542
1585120800000|2020-03-25 07:20:00|173809.3|173543.3|173810.3|173547.8|173905.6|173712.7|173760.1|173516.3|494
1585121100000|2020-03-25 07:25:00|173814.8|173548.8|173720.4|173630.4|173985.5|173766.1|173704|173438|581
1585121400000|2020-03-25 07:30:00|173721.5|173631.5|174240.7|173974.7|174568.8|174302.8|173721.5|173475.3|642
1585121700000|2020-03-25 07:35:00|174236.4|173970.4|174285.4|174019.4|174510.6|174244.6|174155.9|173967.6|642
1585122000000|2020-03-25 07:40:00|174283.9|174017.9|173884.8|173618.8|174335.4|174148.5|173819.7|173586.7|595
1585122300000|2020-03-25 07:45:00|173868.3|173602.3|173423.8|173333.8|173914|173648|173250.6|172984.6|701
1585122600000|2020-03-25 07:50:00|173422.8|173332.8|173436.7|173170.7|173453.9|173337.3|173065.2|172799.2|595
1585122900000|2020-03-25 07:55:00|173431|173165|173662.9|173396.9|173760.8|173494.8|173274.1|173026.4|587
1585123200000|2020-03-25 08:00:00|173657.8|173391.8|173989.1|173725.1|174019.7|173760.1|173576.4|173310.4|680
1585123500000|2020-03-25 08:05:00|173990.7|173724.7|173878.4|173788.4|173998.6|173857.5|173871.3|173661.3|717
1585123800000|2020-03-25 08:10:00|173883.8|173793.8|173994.4|173904.4|174120.8|174030.8|173883.1|173793.1|658
1585124100000|2020-03-25 08:15:00|173999.2|173909.2|173951.5|173861.5|174201.1|174111.1|173925.6|173835.6|633
1585124400000|2020-03-25 08:20:00|173952|173862|173589.5|173499.5|173952|173862|173421.7|173212.9|600
1585124700000|2020-03-25 08:25:00|173592.9|173502.9|173650.3|173403.3|173663.9|173522.5|173541.5|173277.6|669
1585125000000|2020-03-25 08:30:00|173649.6|173406|173485|173395|173665.3|173498.4|173439.6|173264.4|745
1585125300000|2020-03-25 08:35:00|173484.5|173394.5|173572.8|173482.8|173796.7|173550.5|173455.5|173365.5|643
1585125600000|2020-03-25 08:40:00|173576.1|173486.1|173252.9|173162.9|173609.3|173498.6|173250.9|173160.9|655
1585125900000|2020-03-25 08:45:00|173250.8|173160.8|173489.5|173359.5|173631.1|173427|173186|173096|630
1585126200000|2020-03-25 08:50:00|173488.8|173358.8|173332.5|173242.5|173701.8|173435.8|173251|173118.8|646
1585126500000|2020-03-25 08:55:00|173334|173244|173671.4|173405.4|173914.6|173784.6|173190.9|173100.9|606
1585126800000|2020-03-25 09:00:00|173608.5|173369.7|173543|173453|173677.1|173557.8|173416.1|173291.5|527
1585127100000|2020-03-25 09:05:00|173542.9|173452.9|173420|173290|173827|173577.1|173289.5|173143.3|629
1585127400000|2020-03-25 09:10:00|173409.2|173279.2|173493.8|173403.8|173572.2|173405.3|173249|173142.1|562
1585127700000|2020-03-25 09:15:00|173489.8|173399.8|173358.9|173268.9|173575.6|173429.3|173269.4|173179.4|570
1585128000000|2020-03-25 09:20:00|173358|173268|173199|173109|173501.1|173349.9|173178.3|173088.3|569
1585128300000|2020-03-25 09:25:00|173198.6|173108.6|172867.8|172777.8|173291.8|173201.8|172820.1|172730.1|547
1585128600000|2020-03-25 09:30:00|172880.4|172790.4|172895.2|172805.2|172953.9|172863.9|172720.9|172630.9|590
1585128900000|2020-03-25 09:35:00|172902.3|172812.3|172712.1|172622.1|172976.2|172886.2|172581.2|172491.2|690
1585129200000|2020-03-25 09:40:00|172712|172622|172979.6|172889.6|172987.9|172897.9|172700.7|172610.7|641
1585129500000|2020-03-25 09:45:00|172977.8|172887.8|173002.5|172912.5|173032.9|172942.9|172893.7|172803.7|605
1585129800000|2020-03-25 09:50:00|173008.8|172918.8|173203.5|173113.5|173408.3|173254.5|173008.8|172918.8|654
1585130100000|2020-03-25 09:55:00|173207.9|173117.9|173372.4|173282.4|173533.9|173382.2|173186.6|173096.6|636
1585130400000|2020-03-25 10:00:00|173384.8|173294.8|173484.4|173394.4|173518.5|173428.5|173350.6|173212.7|570
1585130700000|2020-03-25 10:05:00|173489.5|173399.5|173499|173409|173524.3|173434.3|173463.3|173373.3|592
1585131000000|2020-03-25 10:10:00|173501.7|173411.7|173995.2|173768.9|174028|173874|173485.7|173395.7|642
1585131300000|2020-03-25 10:15:00|173954.6|173824.6|173880.7|173649|174012.1|173824.6|173795.4|173625.6|738
1585131600000|2020-03-25 10:20:00|173880.4|173644.5|173653.8|173563.8|173893.9|173803.9|173647.9|173406.9|594
1585131900000|2020-03-25 10:25:00|173652.4|173562.4|173701.4|173611.4|173775.5|173646.8|173518.5|173428.5|668
1585132200000|2020-03-25 10:30:00|173700.2|173610.2|173755.9|173665.9|173822.2|173732.2|173697.4|173512.3|640
1585132500000|2020-03-25 10:35:00|173753.2|173663.2|173942.2|173852.2|174218.6|173975.7|173731.3|173641.3|726
1585132800000|2020-03-25 10:40:00|173942.5|173852.5|174232.7|174102.7|174590.6|174444.8|173887.3|173736.8|591
1585133100000|2020-03-25 10:45:00|174231.6|174101.6|174315.8|174225.8|174512.7|174409.2|174187.5|174056.4|616
1585133400000|2020-03-25 10:50:00|174316|174226|174434.8|174344.8|174496|174406|174312.2|174161.1|593
1585133700000|2020-03-25 10:55:00|174441.4|174351.4|173946.2|173699.5|174493.8|174403.8|173729.8|173463.8|659
1585134000000|2020-03-25 11:00:00|173890.4|173760.4|173956.1|173690.1|174088.3|173966.3|173851.6|173585.6|581
1585134300000|2020-03-25 11:05:00|173960.4|173694.4|173834.5|173568.5|173960.4|173694.4|173763.4|173497.4|750
1585134600000|2020-03-25 11:10:00|173832.3|173566.3|173946.2|173692.2|174129.5|173998.9|173798.6|173566.3|692
1585134900000|2020-03-25 11:15:00|173945.4|173696.1|174075.2|173945.2|174192.4|174072.3|173870.1|173690.8|579
1585135200000|2020-03-25 11:20:00|174133.1|173904.2|174105.8|174015.8|174170|174073.1|173995.1|173871.4|486
1585135500000|2020-03-25 11:25:00|174108.2|174018.2|174007.1|173756.8|174116.3|174026.3|173776.4|173510.4|491
1585135800000|2020-03-25 11:30:00|174012.3|173746.3|174493.1|174259.5|174521.5|174391.8|173957|173691|536
1585136100000|2020-03-25 11:35:00|174494.8|174262.1|174268.7|174178.7|174517.8|174394.8|174248.1|174106.4|614
1585136400000|2020-03-25 11:40:00|174267.2|174177.2|174173.8|173907.8|174356.1|174219.7|173817.6|173551.6|643
1585136700000|2020-03-25 11:45:00|174180.6|173914.6|174294.2|174063.2|174365.9|174107.6|174009.7|173833.6|578
1585137000000|2020-03-25 11:50:00|174293.2|174053|173953.5|173863.5|174307.5|174148.7|173942.8|173819.1|565
1585137300000|2020-03-25 11:55:00|173954.7|173864.7|174210.4|174120.4|174381.2|174232.8|173907.6|173817.6|570
1585137600000|2020-03-25 12:00:00|174198.6|174108.6|173968.6|173878.6|174271.8|174147.3|173926.4|173796.8|716
1585137900000|2020-03-25 12:05:00|173972.6|173882.6|174070.4|173804.4|174185|173934.3|173949.2|173794|594
1585138200000|2020-03-25 12:10:00|174079.1|173840.5|174225.5|174135.5|174258.9|174143|174054.6|173812|717
1585138500000|2020-03-25 12:15:00|174224.6|174134.6|174147|174057|174289.6|174199.6|174138.2|174048.2|727
1585138800000|2020-03-25 12:20:00|174096.8|174006.8|174146.9|173882.7|174231.2|174006.8|174024.4|173830.4|660
1585139100000|2020-03-25 12:25:00|174139.2|173883.5|174126.8|173860.8|174231|174033.4|174043.3|173777.3|532
1585139400000|2020-03-25 12:30:00|174128|173862|174032.9|173942.9|174168.3|173952.2|173997.2|173831.9|532
1585139700000|2020-03-25 12:35:00|174033.5|173943.5|174136.2|174006.2|174196|174033.3|174012.6|173896.1|667
1585140000000|2020-03-25 12:40:00|174137.2|174007.2|173943.4|173853.4|174180.4|174090.4|173915.8|173730.7|644
1585140300000|2020-03-25 12:45:00|173943.2|173853.2|174141.9|174051.9|174212.4|174076.6|173930.7|173840.7|677
1585140600000|2020-03-25 12:50:00|174150.1|174060.1|174224|173960.4|174246.7|174135|174124.6|173928.1|630
1585140900000|2020-03-25 12:55:00|174219|173969.3|174173|173927.8|174237.8|174056.9|173803.8|173713.8|589
1585141200000|2020-03-25 13:00:00|174188.5|173927.9|174138.9|173872.9|174199.3|174033.9|174051.8|173807|626
1585141500000|2020-03-25 13:05:00|174138.7|173872.7|174446.1|174356.1|174672.8|174495|174138.7|173872.7|770
1585141800000|2020-03-25 13:10:00|174446.5|174356.5|174153.6|173887.6|174732.5|174571.3|174151|173885|776
1585142100000|2020-03-25 13:15:00|174157.6|173891.6|174459.3|174369.3|174552.2|174425.1|174149.8|173883.8|713
1585142400000|2020-03-25 13:20:00|174460.9|174370.9|174214.3|174124.3|174486.1|174371.2|174073.8|173863.3|679
1585142700000|2020-03-25 13:25:00|174211.8|174121.8|173936.4|173846.4|174234.4|174144.4|173838.1|173691|670
1585143000000|2020-03-25 13:30:00|173927.3|173837.3|174058.9|173797.5|174232.4|174001.7|173927.3|173750.4|795
1585143300000|2020-03-25 13:35:00|174058.5|173805.1|173991.2|173901.2|174250.9|174025.1|173950.5|173761.5|806
1585143600000|2020-03-25 13:40:00|173997.2|173907.2|174176.2|174086.2|174214.4|174087.3|173883.7|173757.2|736
1585143900000|2020-03-25 13:45:00|174173.1|174083.1|174501.1|174273.8|174553.9|174424.2|174169.7|174079.7|712
1585144200000|2020-03-25 13:50:00|174500.4|174271.2|174789.8|174699.8|174858.4|174768.4|174432.7|174233.9|740
1585144500000|2020-03-25 13:55:00|174788.1|174698.1|174837.9|174747.9|174866|174776|174571.6|174361.6|803
1585144800000|2020-03-25 14:00:00|174843|174753|174900.8|174810.8|174985.8|174895.8|174577.7|174346|813
1585145100000|2020-03-25 14:05:00|174897.3|174807.3|174724.6|174634.6|174941.4|174811.4|174682.4|174578|801
1585145400000|2020-03-25 14:10:00|174726.9|174636.9|174893.4|174803.4|174906|174809.8|174725|174626.1|803
1585145700000|2020-03-25 14:15:00|174893.8|174803.8|175132.1|175042.1|175353.5|175092.6|174801.9|174613.8|814
1585146000000|2020-03-25 14:20:00|175134.9|175044.9|175007.7|174917.7|175349.3|175205.6|174906.1|174715.5|809
1585146300000|2020-03-25 14:25:00|175005.6|174915.6|175143.5|174905.7|175153.5|174986.1|174927.8|174736.6|798
1585146600000|2020-03-25 14:30:00|175149.7|174902.2|174960.7|174736|175149.7|175030.5|174874.3|174708.9|816
1585146900000|2020-03-25 14:35:00|174917.2|174787.2|174924.5|174834.5|174988.7|174898.7|174876.9|174716.7|841
1585147200000|2020-03-25 14:40:00|174919.8|174829.8|175203.3|175113.3|175266.1|175121.4|174851|174761|810
1585147500000|2020-03-25 14:45:00|175210.6|175120.6|175312.4|175222.4|175419.2|175308.8|175062.9|174846.1|792
1585147800000|2020-03-25 14:50:00|175313.2|175223.2|174994.5|174864.5|175382.4|175292.4|174932.6|174791.7|720
1585148100000|2020-03-25 14:55:00|174992.9|174862.9|174681.6|174591.6|175157.8|175026.6|174635.5|174369.5|804
1585148400000|2020-03-25 15:00:00|174682.6|174592.6|174641|174403.1|174787.2|174668.3|174502.5|174236.5|801
1585148700000|2020-03-25 15:05:00|174641.1|174403.9|174420.8|174330.8|174658.9|174496.1|174384.4|174294.4|683
1585149000000|2020-03-25 15:10:00|174420.9|174330.9|174250.6|174160.6|174434.4|174334.5|174200|174082.4|760
1585149300000|2020-03-25 15:15:00|174242.2|174152.2|173941.5|173851.5|174461.8|174228.4|173924.3|173802.6|737
1585149600000|2020-03-25 15:20:00|173937|173847|174222.4|173959.3|174367.8|174176.2|173932.1|173801|709
1585149900000|2020-03-25 15:25:00|174217.9|173961.7|174294.8|174028.8|174359|174145.7|174036.5|173844.9|751
1585150200000|2020-03-25 15:30:00|174295.6|174029.6|174280.9|174190.9|174447.3|174214.3|174195.4|173954.2|804
1585150500000|2020-03-25 15:35:00|174278.8|174188.8|174347.9|174081.9|174572.3|174376.2|174247.9|173981.9|823
1585150800000|2020-03-25 15:40:00|174349.3|174083.3|174093.3|174003.3|174383.9|174117.9|174053.9|173890.8|805
1585151100000|2020-03-25 15:45:00|174088.3|173998.3|174055.1|173965.1|174156.6|174022.6|174006.3|173851|746
1585151400000|2020-03-25 15:50:00|174043.6|173953.6|174083.2|173993.2|174134.7|174044.7|174028.3|173938.3|820
1585151700000|2020-03-25 15:55:00|174074.1|173984.1|174175.3|174085.3|174177.1|174087.1|173965.3|173807.7|843
1585152000000|2020-03-25 16:00:00|174175.7|174085.7|174024.5|173785.8|174262.3|174172.3|173967.9|173776.6|814
1585152300000|2020-03-25 16:05:00|174019.7|173789.2|174029.4|173899.4|174082.3|173934.2|173834.8|173626|792
1585152600000|2020-03-25 16:10:00|174030.1|173900.1|173920.9|173790.9|174120.2|173964.2|173920|173712.2|766
1585152900000|2020-03-25 16:15:00|173878|173788|174204.5|174114.5|174337.1|174232.1|173869.8|173779.8|809
1585153200000|2020-03-25 16:20:00|174205.8|174115.8|173893.7|173763.7|174275.5|174115.8|173804.3|173634.2|780
1585153500000|2020-03-25 16:25:00|173894.4|173764.4|173940.2|173850.2|174023.2|173863.9|173793.2|173703.2|609
1585153800000|2020-03-25 16:30:00|173932.3|173842.3|174001.8|173911.8|174008.2|173918.2|173917.2|173827.2|482
1585154100000|2020-03-25 16:35:00|174001|173911|173895.8|173805.8|174101.6|174011.6|173866.3|173742.5|601
1585154400000|2020-03-25 16:40:00|173895.3|173805.3|173587|173497|173960.3|173870.3|173559.3|173469.3|740
1585154700000|2020-03-25 16:45:00|173584.9|173494.9|173794.3|173528.3|173811|173545|173393.6|173267.2|883
1585155000000|2020-03-25 16:50:00|173782.8|173516.8|173797.4|173564.9|173855.6|173636.2|173709.5|173516.8|1179
1585155300000|2020-03-25 16:55:00|173796.5|173559.8|173620.8|173530.8|173837.8|173653.4|173578.8|173488.3|1031
1585155600000|2020-03-25 17:00:00|173613.8|173523.8|173462.7|173372.7|173699|173588.1|173424.4|173235|979
1585155900000|2020-03-25 17:05:00|173463.3|173373.3|173269.7|173179.7|173472.8|173382.8|173217.4|173090.1|721
1585156200000|2020-03-25 17:10:00|173265.8|173175.8|173089.3|172999.3|173369|173226.3|173032.9|172876.7|913
1585156500000|2020-03-25 17:15:00|173085.1|172995.1|173050.6|172960.6|173105.9|173015.9|173023.8|172933.8|741
1585156800000|2020-03-25 17:20:00|173040.9|172950.9|173030.8|172940.8|173071.2|172981.2|173012.7|172922.7|725
1585157100000|2020-03-25 17:25:00|173030.7|172940.7|173244.8|173154.8|173375.5|173220.7|173023.5|172933.5|907
1585157400000|2020-03-25 17:30:00|173243.7|173153.7|173437.2|173171.2|173449.5|173203.1|173180.4|173006.4|1094
1585157700000|2020-03-25 17:35:00|173437.5|173171.5|173228.6|173000.4|173484|173288.2|173177.6|172974.3|841
1585158000000|2020-03-25 17:40:00|173227.3|173000.8|172222.8|171964.2|173236.1|173058.3|172042.2|171797.2|941
1585158300000|2020-03-25 17:45:00|172213.7|171961.9|172095|172005|172348|172149.8|171853.2|171662.8|916
1585158600000|2020-03-25 17:50:00|172092.9|172002.9|172522.2|172256.2|172569.6|172303.6|172072.6|171929|939
1585158900000|2020-03-25 17:55:00|172519.7|172253.7|172690|172600|172942.9|172680.2|172450.8|172224.3|883
1585159200000|2020-03-25 18:00:00|172688.8|172598.8|172782.8|172516.8|172874.1|172675.4|172491.3|172286.3|1021
1585159500000|2020-03-25 18:05:00|172782.6|172516.6|172766.3|172532.1|172860.5|172632.1|172710.8|172508.8|930
1585159800000|2020-03-25 18:10:00|172768.2|172539.9|172527.7|172285|172772.5|172586.9|172413|172262.7|801
1585160100000|2020-03-25 18:15:00|172531.4|172283.7|172632.9|172542.9|172844.3|172656.7|172531.4|172283|802
1585160400000|2020-03-25 18:20:00|172632.6|172542.6|172648.6|172558.6|172763.3|172613.2|172563.8|172473.8|771
1585160700000|2020-03-25 18:25:00|172646.3|172556.3|172643.2|172553.2|172670.7|172580.7|172542.1|172452.1|794
1585161000000|2020-03-25 18:30:00|172645.1|172555.1|172830.9|172740.9|172910.7|172747.2|172620.6|172530.6|801
1585161300000|2020-03-25 18:35:00|172831.1|172741.1|173227.7|172988|173319|173137.4|172809.2|172636.7|865
1585161600000|2020-03-25 18:40:00|173228.9|172987.8|173170.2|173040.2|173292.5|173091.2|173153|172959.5|951
1585161900000|2020-03-25 18:45:00|173162.4|173032.4|173129.6|172999.6|173239.3|173048.9|173119.3|172943.5|751
1585162200000|2020-03-25 18:50:00|173129.1|172999.1|173207.5|172982|173245.7|173088.8|173108.8|172948.6|760
1585162500000|2020-03-25 18:55:00|173207.3|172981.9|173032.2|172902.2|173207.7|173079.3|173032.2|172885.4|757
1585162800000|2020-03-25 19:00:00|173123.1|172881.2|172976.6|172710.6|173123.1|172932.1|172901.3|172704.9|616
1585163100000|2020-03-25 19:05:00|172979.9|172715.4|173011.9|172752.4|173017|172836.2|172908.3|172712.8|416
1585163400000|2020-03-25 19:10:00|173003.7|172751.4|173051.7|172826.9|173084.2|172912.5|172927|172748.6|565
1585163700000|2020-03-25 19:15:00|173005.2|172875.2|172992.5|172763.7|173052.6|172876.1|172942.3|172755.5|628
1585164000000|2020-03-25 19:20:00|172991.8|172763.4|172945.8|172815.8|173075.8|172899.1|172902.8|172720.5|607
1585164300000|2020-03-25 19:25:00|172944.7|172814.7|172943.1|172853.1|173041.9|172864.8|172912.1|172731.3|732
1585164600000|2020-03-25 19:30:00|172938.7|172848.7|173028.5|172898.5|173085.5|172926.6|172926.8|172781.3|623
1585164900000|2020-03-25 19:35:00|173025.8|172895.8|172954.2|172714|173057.8|172904.2|172866.2|172696.5|661
1585165200000|2020-03-25 19:40:00|172957.9|172712.1|173066.8|172800.8|173083.1|172839.3|172897.6|172709.9|600
1585165500000|2020-03-25 19:45:00|173067.5|172801.5|173101.9|172835.9|173114.6|172900.2|172955.3|172767.1|463
1585165800000|2020-03-25 19:50:00|173096.7|172830.7|173166.2|173076.2|173336.7|173143.7|173096.7|172830.7|862
1585166100000|2020-03-25 19:55:00|173169.2|173079.2|173382.7|173116.7|173422.4|173248.2|173161.6|172978.4|652
1585166400000|2020-03-25 20:00:00|173389.3|173123.3|173382.6|173116.6|173405.2|173192.6|173287.7|173087.7|471
1585166700000|2020-03-25 20:05:00|173381.5|173115.5|173340.9|173074.9|173404.2|173138.2|173310|173044|372
1585167000000|2020-03-25 20:10:00|173342.1|173076.1|173337.8|173071.8|173376.5|173110.5|173322.8|173056.8|284
1585167300000|2020-03-25 20:15:00|173355.8|173089.8|173280.9|173021.4|173374.6|173113.4|173178.2|172975.9|276
1585167600000|2020-03-25 20:20:00|173194.2|173064.2|173205.8|172939.8|173279.9|173079|173175.3|172909.3|266
1585167900000|2020-03-25 20:25:00|173206.1|172940.1|173343|173077|173355.4|173089.4|173058.4|172854.3|307
1585168200000|2020-03-25 20:30:00|173336.7|173070.7|173339.4|173073.4|173382|173116|173316.3|173050.3|262
1585168500000|2020-03-25 20:35:00|173337.6|173071.6|173353.9|173087.9|173404|173138|173319.5|173053.5|166
1585168800000|2020-03-25 20:40:00|173350.6|173084.6|173317.9|173051.9|173396.6|173130.6|173289.6|173023.6|363
1585169100000|2020-03-25 20:45:00|173312.5|173046.5|173414.6|173148.6|173587.7|173321.7|173304.2|173038.2|429
1585169400000|2020-03-25 20:50:00|173434.8|173168.8|173422.3|173156.3|173582.5|173316.5|173348.7|173082.7|276
1585169700000|2020-03-25 20:55:00|173409|173143|173512.4|173246.4|173582.5|173316.5|173368.9|173102.9|335
1585170000000|2020-03-25 21:00:00|173500.6|173234.6|173412.8|173146.8|173606.4|173340.4|173259|172993|44
1585170300000|2020-03-25 21:05:00|173467|173201|173269.9|173003.9|173478.7|173212.7|173269.9|173003.9|181
1585170600000|2020-03-25 21:10:00|173306.4|173040.4|173313|173047|173575.3|173341.9|173273|173007|354
1585170900000|2020-03-25 21:15:00|173309.1|173043.1|173335.1|173069.1|173559.1|173293.1|173287.2|173021.2|277
1585171200000|2020-03-25 21:20:00|173325.7|173059.7|173766.6|173500.6|173865.1|173599.1|173312.9|173046.9|503
1585171500000|2020-03-25 21:25:00|173765.1|173499.1|173640.9|173374.9|173767.4|173501.4|173095.8|172829.8|423
1585171800000|2020-03-25 21:30:00|173636.9|173370.9|173491.3|173225.3|173730.5|173464.5|173152.9|172886.9|314
1585172100000|2020-03-25 21:35:00|173338.6|173072.6|173520.9|173254.9|173616.2|173350.2|173293.2|173027.2|420
1585172400000|2020-03-25 21:40:00|173515.5|173249.5|173476.4|173210.4|173548.8|173282.8|173421.8|173155.8|229
1585172700000|2020-03-25 21:45:00|173483.7|173217.7|173457.5|173191.5|173551|173285|173420.3|173154.3|147
1585173000000|2020-03-25 21:50:00|173543|173277|173492.3|173226.3|173543|173277|173417.5|173151.5|194
1585173300000|2020-03-25 21:55:00|173488.3|173222.3|173498.6|173232.6|173543|173277|173448.5|173182.5|159
1585173600000|2020-03-25 22:00:00|173490.7|173224.7|173465.4|173199.4|173563|173297|173452.7|173186.7|269
1585173900000|2020-03-25 22:05:00|173461.8|173195.8|173492.7|173226.7|173563|173297|173448|173182|253
1585174200000|2020-03-25 22:10:00|173464.5|173198.5|173463.4|173197.4|173540.1|173274.1|173426.6|173160.6|161
1585174500000|2020-03-25 22:15:00|173450.9|173184.9|173487.8|173221.8|173584.2|173318.2|173435.8|173169.8|272
1585174800000|2020-03-25 22:20:00|173495.8|173229.8|173447.4|173181.4|173584.6|173318.6|173411.9|173145.9|175
1585175100000|2020-03-25 22:25:00|173465.5|173199.5|173565.8|173299.8|173589.1|173323.1|173408.3|173142.3|266
1585175400000|2020-03-25 22:30:00|173559.3|173293.3|173452.5|173186.5|173617.2|173351.2|173406.6|173140.6|428
1585175700000|2020-03-25 22:35:00|173444.4|173178.4|173296.4|173030.4|173466.1|173200.1|173019.1|172753.1|523
1585176000000|2020-03-25 22:40:00|173295.9|173029.9|173391|173125|173443.2|173177.2|173238.8|172972.8|368
1585176300000|2020-03-25 22:45:00|173391.3|173125.3|173403.1|173137.1|173648.5|173382.5|173347.9|173081.9|460
1585176600000|2020-03-25 22:50:00|173410.4|173144.4|173430.7|173164.7|173479.9|173213.9|173365.3|173099.3|277
1585176900000|2020-03-25 22:55:00|173430.9|173164.9|173423.1|173157.1|173533.6|173267.6|173387.6|173121.6|351
1585177200000|2020-03-25 23:00:00|173460.8|173194.8|173453.3|173187.3|173540.3|173274.3|173422.3|173156.3|283
1585177500000|2020-03-25 23:05:00|173447.2|173181.2|173251.8|172985.8|173505.3|173239.3|173230|172964|376
1585177800000|2020-03-25 23:10:00|173274.4|173008.4|173488.6|173222.6|173511.5|173245.5|173242.1|172976.1|371
1585178100000|2020-03-25 23:15:00|173478.6|173212.6|173252.3|172986.3|173518.9|173252.9|173239.1|172973.1|372
1585178400000|2020-03-25 23:20:00|173252.1|172986.1|173488.1|173222.1|173491|173225|173017.8|172751.8|443
1585178700000|2020-03-25 23:25:00|173495.2|173229.2|173243.2|172977.2|173525.4|173259.4|173207.6|172941.6|520
1585179000000|2020-03-25 23:30:00|173217.2|172951.2|173038.7|172772.7|173291.3|173025.3|173020.3|172754.3|296
1585179300000|2020-03-25 23:35:00|173032.1|172766.1|173041.8|172775.8|173102|172836|173005.3|172739.3|685
1585179600000|2020-03-25 23:40:00|173059.7|172793.7|173058.8|172792.8|173086.3|172820.3|173016|172750|220
1585179900000|2020-03-25 23:45:00|173061.2|172795.2|173049.2|172783.2|173100|172834|173012.4|172746.4|200
1585180200000|2020-03-25 23:50:00|173029.7|172763.7|173055.1|172789.1|173113.8|172847.8|173006.3|172740.3|205
1585180500000|2020-03-25 23:55:00|173051.9|172785.9|173041.3|172775.3|173096.8|172830.8|173000.4|172734.4|215
1585180800000|2020-03-26 00:00:00|173064|172798|172995.4|172729.4|173127.6|172861.6|172909.3|172643.3|396
1585181100000|2020-03-26 00:05:00|172995.5|172729.5|173105.2|172839.2|173161.8|172895.8|172922.7|172656.7|412
1585181400000|2020-03-26 00:10:00|173106.6|172840.6|173041.9|172775.9|173149.6|172883.6|172940.8|172674.8|346
1585181700000|2020-03-26 00:15:00|173038.6|172772.6|173055|172789|173136.9|172870.9|172978|172712|319
1585182000000|2020-03-26 00:20:00|173054.3|172788.3|173031.4|172765.4|173099.8|172833.8|172856.1|172590.1|431
1585182300000|2020-03-26 00:25:00|173043.1|172777.1|172992.4|172726.4|173077.5|172811.5|172935.6|172669.6|457
1585182600000|2020-03-26 00:30:00|172989.2|172723.2|172985.2|172719.2|173098.7|172832.7|172938.7|172672.7|455
1585182900000|2020-03-26 00:35:00|173004|172738|172988|172722|173044|172778|172956.4|172690.4|366
1585183200000|2020-03-26 00:40:00|172990.8|172724.8|173052.5|172786.5|173106.6|172840.6|172969.7|172703.7|487
1585183500000|2020-03-26 00:45:00|173047.6|172781.6|173112.1|172846.1|173138.4|172872.4|173001.5|172735.5|500
1585183800000|2020-03-26 00:50:00|173111|172845|173154.4|172888.4|173250.5|172984.5|173035.4|172769.4|462
1585184100000|2020-03-26 00:55:00|173145.4|172879.4|173206.7|172940.7|173252.9|172986.9|172790.1|172524.1|519
1585184400000|2020-03-26 01:00:00|173217.4|172951.4|173641.7|173375.7|173648.9|173382.9|173123|172857|440
1585184700000|2020-03-26 01:05:00|173640.6|173374.6|173634.7|173368.7|173675.4|173409.4|173483|173217|574
1585185000000|2020-03-26 01:10:00|173682.8|173416.8|173585.8|173319.8|173684.9|173418.9|173364.6|173098.6|560
1585185300000|2020-03-26 01:15:00|173565|173299|173678.2|173412.2|173703.2|173437.2|173520.3|173254.3|512
1585185600000|2020-03-26 01:20:00|173660.3|173394.3|173513.2|173247.2|173673.4|173407.4|173309.2|173043.2|336
1585185900000|2020-03-26 01:25:00|173511|173245|173600.8|173334.8|173632|173366|173426|173160|297
1585186200000|2020-03-26 01:30:00|173598.4|173332.4|173613.7|173347.7|173713.2|173447.2|173429.1|173163.1|581
1585186500000|2020-03-26 01:35:00|173608.7|173342.7|173525.3|173259.3|173718.2|173452.2|173412.3|173146.3|495
1585186800000|2020-03-26 01:40:00|173622|173356|173655.3|173389.3|173702|173436|173438.7|173172.7|325
1585187100000|2020-03-26 01:45:00|173655.8|173389.8|173584.1|173318.1|173657.2|173391.2|173176.9|172910.9|533
1585187400000|2020-03-26 01:50:00|173588.4|173322.4|173497.3|173231.3|173698.1|173432.1|173420.1|173154.1|434
1585187700000|2020-03-26 01:55:00|173498|173232|173650.7|173384.7|173723.8|173457.8|173441.8|173175.8|487
1585188000000|2020-03-26 02:00:00|173666.9|173400.9|173640|173374|173732.9|173466.9|173459.8|173193.8|522
1585188300000|2020-03-26 02:05:00|173592.6|173326.6|173674|173408|173732|173466|173446.1|173180.1|464
1585188600000|2020-03-26 02:10:00|173666.4|173400.4|173783.2|173517.2|173795.6|173529.6|173638.6|173372.6|360
1585188900000|2020-03-26 02:15:00|173779.4|173513.4|173732.7|173466.7|173815.4|173549.4|173649.8|173383.8|415
1585189200000|2020-03-26 02:20:00|173731.8|173465.8|173711.6|173445.6|173782.3|173516.3|173607.2|173341.2|387
1585189500000|2020-03-26 02:25:00|173715.7|173449.7|173668.2|173402.2|173759.4|173493.4|173377.8|173111.8|394
1585189800000|2020-03-26 02:30:00|173608.8|173342.8|173684.1|173418.1|173816.3|173550.3|173532.9|173266.9|501
1585190100000|2020-03-26 02:35:00|173691.9|173425.9|173713.8|173447.8|173775.9|173509.9|173595.6|173329.6|535
1585190400000|2020-03-26 02:40:00|173742.8|173476.8|173737.1|173471.1|173792.9|173526.9|173696.8|173430.8|339
1585190700000|2020-03-26 02:45:00|173740.2|173474.2|173841.3|173575.3|173842.9|173576.9|173727.3|173461.3|310
1585191000000|2020-03-26 02:50:00|173765.5|173499.5|173762.6|173496.6|173962.3|173696.3|173618.3|173352.3|371
1585191300000|2020-03-26 02:55:00|173766.4|173500.4|173795.3|173529.3|173873.1|173607.1|173698.1|173432.1|358
1585191600000|2020-03-26 03:00:00|173808.7|173542.7|173826.9|173560.9|173953.8|173687.8|173727.5|173461.5|254
1585191900000|2020-03-26 03:05:00|173831.7|173565.7|173791.6|173525.6|173951.2|173685.2|173516.1|173250.1|368
1585192200000|2020-03-26 03:10:00|173773.5|173507.5|173790.4|173524.4|173849|173583|173705.2|173439.2|432
1585192500000|2020-03-26 03:15:00|173784.8|173518.8|173773.8|173507.8|173843.3|173577.3|173732.5|173466.5|351
1585192800000|2020-03-26 03:20:00|173773.3|173507.3|173770.5|173504.5|173837.8|173571.8|173711.9|173445.9|357
1585193100000|2020-03-26 03:25:00|173771.6|173505.6|173779.5|173513.5|173881.9|173615.9|173694|173428|404
1585193400000|2020-03-26 03:30:00|173780.3|173514.3|173866.2|173600.2|173888.5|173622.5|173769.9|173503.9|418
1585193700000|2020-03-26 03:35:00|173866.3|173600.3|173863.4|173597.4|173898|173632|173829|173563|347
1585194000000|2020-03-26 03:40:00|173870.7|173604.7|173851.9|173585.9|173870.7|173604.7|173823.7|173557.7|337
1585194300000|2020-03-26 03:45:00|173847.9|173581.9|173816.9|173550.9|173861.1|173595.1|173783.5|173517.5|273
1585194600000|2020-03-26 03:50:00|173803.9|173537.9|173795.2|173529.2|173859.6|173593.6|173724.7|173458.7|245
1585194900000|2020-03-26 03:55:00|173795.1|173529.1|173825|173559|173832.4|173566.4|173769.5|173503.5|212
1585195200000|2020-03-26 04:00:00|173824.6|173558.6|173783.4|173517.4|173856.7|173590.7|173748.6|173482.6|307
1585195500000|2020-03-26 04:05:00|173777|173511|173821.6|173555.6|173829.3|173563.3|173749.7|173483.7|294
1585195800000|2020-03-26 04:10:00|173819.2|173553.2|173824.8|173558.8|173840.3|173574.3|173800.6|173534.6|239
1585196100000|2020-03-26 04:15:00|173825.3|173559.3|173813.4|173547.4|173842.3|173576.3|173810.5|173544.5|248
1585196400000|2020-03-26 04:20:00|173816.3|173550.3|173834|173568|173840.8|173574.8|173808|173542|291
1585196700000|2020-03-26 04:25:00|173834.1|173568.1|173825.8|173559.8|173851.3|173585.3|173817.4|173551.4|238
1585197000000|2020-03-26 04:30:00|173833.5|173567.5|173831.1|173565.1|173851.6|173585.6|173802.3|173536.3|198
1585197300000|2020-03-26 04:35:00|173831.4|173565.4|173833.1|173567.1|173838.7|173572.7|173793.4|173527.4|213
1585197600000|2020-03-26 04:40:00|173832.5|173566.5|173792.3|173526.3|173836.2|173570.2|173711.4|173445.4|366
1585197900000|2020-03-26 04:45:00|173792.5|173526.5|173864.4|173598.4|173872|173606|173777.5|173511.5|265
1585198200000|2020-03-26 04:50:00|173828.6|173562.6|173841.4|173575.4|173861|173595|173786.5|173520.5|210
1585198500000|2020-03-26 04:55:00|173840.7|173574.7|173836.2|173570.2|173870.8|173604.8|173810|173544|200
1585198800000|2020-03-26 05:00:00|173859.9|173593.9|173848.2|173582.2|173888|173629|173793.8|173527.8|181
1585199100000|2020-03-26 05:05:00|173851.1|173585.1|173858.8|173592.8|173888|173629|173808|173542|184
1585199400000|2020-03-26 05:10:00|173858|173592|173873.9|173607.9|173884.2|173618.2|173819.7|173553.7|210
1585199700000|2020-03-26 05:15:00|173849.4|173583.4|173828.9|173562.9|173878.2|173612.2|173805.7|173539.7|169
1585200000000|2020-03-26 05:20:00|173828.7|173562.7|173811.8|173545.8|173849|173583|173789.7|173523.7|156
1585200300000|2020-03-26 05:25:00|173833.2|173567.2|173831.1|173565.1|173860.4|173594.4|173779.6|173513.6|139
1585200600000|2020-03-26 05:30:00|173832.2|173566.2|173834.8|173568.8|173867.9|173601.9|173826.1|173560.1|132
1585200900000|2020-03-26 05:35:00|173833.1|173567.1|173842.6|173576.6|173882.4|173616.4|173808.3|173542.3|178
1585201200000|2020-03-26 05:40:00|173848|173582|173842|173576|173859.5|173600|173820.9|173554.9|144
1585201500000|2020-03-26 05:45:00|173848.1|173582.1|173842.2|173576.2|173862.2|173596.2|173836.2|173570.2|209
1585201800000|2020-03-26 05:50:00|173844.3|173578.3|173857|173591|173865.9|173599.9|173794|173528|233
1585202100000|2020-03-26 05:55:00|173857.1|173591.1|173962.8|173696.8|173962.9|173702.5|173758|173492|385
1585202400000|2020-03-26 06:00:00|173962.9|173696.9|173934.1|173704.1|173980.4|173752.5|173851.9|173613|293
1585202700000|2020-03-26 06:05:00|173939.3|173708.1|173928.9|173684.3|174047.5|173874.9|173863.4|173660.7|342
1585203000000|2020-03-26 06:10:00|173847.5|173757.5|174079.4|173813.7|174079.4|173887.7|173847.5|173595.1|396
1585203300000|2020-03-26 06:15:00|174067.7|173801.7|174087.8|173821.8|174149.5|173964.1|173984|173796.7|339
1585203600000|2020-03-26 06:20:00|174089.7|173823.7|174490.9|174224.9|174514.6|174248.6|174085|173819|418
1585203900000|2020-03-26 06:25:00|174484.8|174218.8|174530.6|174264.6|174535.7|174269.7|174443.6|174177.6|288
1585204200000|2020-03-26 06:30:00|174451.8|174185.8|174513.6|174247.6|174547.6|174301.3|174403.7|174137.7|467
1585204500000|2020-03-26 06:35:00|174513.8|174247.8|174389.7|174137.9|174557.6|174306.3|174293.2|174118.9|332
1585204800000|2020-03-26 06:40:00|174303|174213|174504.6|174238.6|174518.7|174400.1|174275.7|174109.9|329
1585205100000|2020-03-26 06:45:00|174501|174235|174829.6|174563.6|174944.3|174698.5|174501|174235|432
1585205400000|2020-03-26 06:50:00|174835.9|174569.9|174586.5|174320.5|174867.2|174601.2|174513.8|174313.3|560
1585205700000|2020-03-26 06:55:00|174584|174318|174881.1|174615.1|174963.3|174697.3|174502.1|174236.1|531
1585206000000|2020-03-26 07:00:00|174882|174616|174969.2|174703.2|174997.2|174759.6|174874.3|174616|658
1585206300000|2020-03-26 07:05:00|174969.3|174703.3|174950.4|174690.7|175012.4|174748.4|174839.8|174640|609
1585206600000|2020-03-26 07:10:00|174955.5|174689.5|174931.3|174673.2|175019.1|174853.2|174795.8|174607.5|643
1585206900000|2020-03-26 07:15:00|174935.3|174670.6|174772.3|174506.3|174946.2|174782.1|174748|174482|650
1585207200000|2020-03-26 07:20:00|174770.2|174504.2|174761.1|174495.1|174831.5|174565.5|174752.9|174486.9|597
1585207500000|2020-03-26 07:25:00|174762.4|174496.4|174738.3|174472.3|174864.6|174598.6|174667.8|174428.7|748
1585207800000|2020-03-26 07:30:00|174736.3|174470.3|174864.8|174632.9|174932.9|174774.4|174674.4|174470.2|715
1585208100000|2020-03-26 07:35:00|174870.6|174627.3|175091.6|174860.4|175174.2|174981.9|174808.8|174602.4|523
1585208400000|2020-03-26 07:40:00|175094.9|174856|174985.6|174895.6|175110.3|174978.5|174971.9|174837.6|501
1585208700000|2020-03-26 07:45:00|174986.2|174896.2|175080.7|174990.7|175167.4|175043.2|174938.2|174848.2|656
1585209000000|2020-03-26 07:50:00|175086.4|174996.4|175066.8|174936.8|175164.7|174997.8|174830.1|174670.2|696
1585209300000|2020-03-26 07:55:00|175060.9|174930.9|174765.3|174530.1|175148|174970.9|174631.7|174502|681
1585209600000|2020-03-26 08:00:00|174771.7|174517.7|174789.5|174699.5|174827.6|174721.7|174613|174490.9|710
1585209900000|2020-03-26 08:05:00|174794.6|174704.6|174680.2|174550.2|174806.6|174716.6|174671.6|174500|757
1585210200000|2020-03-26 08:10:00|174685|174555|174758.1|174668.1|174830.9|174680.6|174575.7|174485.7|724
1585210500000|2020-03-26 08:15:00|174758.6|174668.6|174991.2|174901.2|174993.1|174903.1|174637.6|174547.6|674
1585210800000|2020-03-26 08:20:00|174991.1|174901.1|175057.8|174794.2|175126.6|174941.9|174878.4|174767.9|728
1585211100000|2020-03-26 08:25:00|175055.8|174798.6|175051.1|174961.1|175102.1|174961.1|174963.5|174778.8|649
1585211400000|2020-03-26 08:30:00|175041.3|174951.3|174936.8|174846.8|175045.1|174955.1|174855.2|174760.7|667
1585211700000|2020-03-26 08:35:00|174944.5|174854.5|175022.5|174932.5|175022.5|174932.5|174840.8|174750.8|670
1585212000000|2020-03-26 08:40:00|175019.5|174929.5|175079.5|174989.5|175115.7|175025.7|174934.1|174829|638
1585212300000|2020-03-26 08:45:00|175074|174984|174947.4|174817.4|175111.1|175021.1|174923|174762.1|681
1585212600000|2020-03-26 08:50:00|174943.2|174813.2|174745.7|174508.7|174959.5|174843.8|174658.2|174495|762
1585212900000|2020-03-26 08:55:00|174740.5|174507.7|174594.6|174328.6|174977.4|174789|174527.8|174298.6|747
1585213200000|2020-03-26 09:00:00|174597.4|174331.4|174568.2|174341.4|174639.1|174427.7|174318.9|174221.8|709
1585213500000|2020-03-26 09:05:00|174568.1|174342.2|174583.4|174453.4|174659|174461.2|174499.2|174321.5|485
1585213800000|2020-03-26 09:10:00|174583.3|174453.3|174881.8|174791.8|174983|174853.5|174545.9|174408.5|690
1585214100000|2020-03-26 09:15:00|174881|174791|174836.1|174706.1|174970.4|174880.4|174739|174577.4|626
1585214400000|2020-03-26 09:20:00|174835.8|174705.8|174729.7|174639.7|174902|174798|174687.6|174591.2|645
1585214700000|2020-03-26 09:25:00|174730.4|174640.4|174626.3|174536.3|174812|174656.7|174603.2|174480.8|735
1585215000000|2020-03-26 09:30:00|174622.8|174532.8|175174.1|175084.1|175221.7|175108.2|174617.1|174527.1|764
1585215300000|2020-03-26 09:35:00|175173.7|175083.7|175210.3|175120.3|175377.9|175224.8|175146.2|175051.3|684
1585215600000|2020-03-26 09:40:00|175210.7|175120.7|175151.1|175061.1|175217.4|175127.4|175138.4|175048.4|521
1585215900000|2020-03-26 09:45:00|175150.5|175060.5|175683.7|175457.4|175715.1|175539.1|175143|175053|562
1585216200000|2020-03-26 09:50:00|175635.3|175505.3|175880.3|175619.9|176216.4|175950.4|175630.9|175457.3|834
1585216500000|2020-03-26 09:55:00|175861.6|175619.5|175642.3|175552.3|175944|175803.6|175625.5|175510.2|661
1585216800000|2020-03-26 10:00:00|175643.5|175553.5|175614.9|175484.9|175687|175558.8|175303.9|175065.4|682
1585217100000|2020-03-26 10:05:00|175615.4|175485.4|175552.4|175293.8|175661.9|175499.7|175459.2|175261.4|536
1585217400000|2020-03-26 10:10:00|175552.8|175293.1|175492.1|175362.1|175580.3|175364.8|175456.7|175273.8|439
1585217700000|2020-03-26 10:15:00|175515.9|175251.6|175385.3|175295.3|175604.5|175452.9|175308|175195.8|688
1585218000000|2020-03-26 10:20:00|175378.9|175288.9|175569.5|175439.5|175647.4|175557.4|175369.9|175279.9|655
1585218300000|2020-03-26 10:25:00|175615.5|175387.2|175395|175305|175645.9|175471.9|175335.1|175193.5|659
1585218600000|2020-03-26 10:30:00|175394.1|175304.1|175415.7|175285.7|175669.5|175464.1|175380|175188.6|554
1585218900000|2020-03-26 10:35:00|175415|175285|174992.2|174902.2|175462.4|175289.1|174989.3|174861.6|654
1585219200000|2020-03-26 10:40:00|174992.7|174902.7|174924.4|174834.4|175068.7|174935.8|174721.1|174557.9|805
1585219500000|2020-03-26 10:45:00|174924|174834|174918|174788|175017.4|174884.1|174789.7|174588.9|793
1585219800000|2020-03-26 10:50:00|174914.6|174784.6|174840.8|174750.8|175006.7|174881.5|174726.9|174617.8|725
1585220100000|2020-03-26 10:55:00|174839.9|174749.9|175056|174966|175107.3|174976.7|174804.2|174621.8|660
1585220400000|2020-03-26 11:00:00|175056.7|174966.7|175108.9|175018.9|175122.3|175032.3|175043.3|174953.3|738
1585220700000|2020-03-26 11:05:00|175109.9|175019.9|175119.4|175029.4|175171.3|175081.3|175000.7|174910.7|738
1585221000000|2020-03-26 11:10:00|175113.5|175023.5|175075.6|174985.6|175135|175045|175039.3|174949.3|875
1585221300000|2020-03-26 11:15:00|175076.1|174986.1|174885.4|174795.4|175087.7|174997.7|174868.5|174778.5|901
1585221600000|2020-03-26 11:20:00|174881.2|174791.2|174940.2|174850.2|174955.6|174865.6|174872.5|174782.5|782
1585221900000|2020-03-26 11:25:00|174939.4|174849.4|175079.3|174989.3|175079.3|174989.3|174922.9|174832.9|731
1585222200000|2020-03-26 11:30:00|175083.7|174993.7|175028.1|174938.1|175090.8|175000.8|174993.3|174903.3|600
1585222500000|2020-03-26 11:35:00|175029.5|174939.5|174888.5|174798.5|175039.7|174949.7|174879.9|174789.9|692
1585222800000|2020-03-26 11:40:00|174889.1|174799.1|175003.8|174913.8|175014.7|174924.7|174862|174772|689
1585223100000|2020-03-26 11:45:00|175004.4|174914.4|175077.5|174987.5|175106.8|175016.8|175001.7|174911.7|701
1585223400000|2020-03-26 11:50:00|175078.3|174988.3|175340.8|175210.8|175538.4|175288.1|175054.7|174964.7|681
1585223700000|2020-03-26 11:55:00|175392.9|175163.4|175224.2|174966.6|175417.9|175264.4|175024.3|174934.3|702
1585224000000|2020-03-26 12:00:00|175221.8|174956.6|175242.7|175152.7|175484.3|175244|175195.4|174956.6|819
1585224300000|2020-03-26 12:05:00|175243.3|175153.3|175258.2|175168.2|175341.2|175198.1|175171.3|174971.6|843
1585224600000|2020-03-26 12:10:00|175256.6|175166.6|175047.3|174957.3|175310.4|175220.4|175032.4|174942.4|907
1585224900000|2020-03-26 12:15:00|175052.9|174962.9|174946.8|174856.8|175073.6|174983.6|174887.3|174797.3|887
1585225200000|2020-03-26 12:20:00|174945.3|174855.3|175029.6|174939.6|175054.6|174964.6|174906.9|174816.9|881
1585225500000|2020-03-26 12:25:00|175041.4|174951.4|175267.7|175001.7|175295.9|175029.9|174956|174776.2|756
1585225800000|2020-03-26 12:30:00|175304.4|175038.4|175202.4|174936.4|175305.3|175039.3|174930|174779.6|748
1585226100000|2020-03-26 12:35:00|175199.7|174933.7|174555.7|174465.7|175218.3|175027.6|174458.1|174274.4|807
1585226400000|2020-03-26 12:40:00|174577|174487|175132.1|175042.1|175245.4|175070.4|174551.7|174461.7|710
1585226700000|2020-03-26 12:45:00|175136.5|175046.5|174898.8|174653.3|175141|175051|174861.4|174648.4|805
1585227000000|2020-03-26 12:50:00|174900.4|174652.1|174848.2|174758.2|175185.2|174921.4|174723.8|174515.9|913
1585227300000|2020-03-26 12:55:00|174850.7|174760.7|174536.9|174446.9|174850.7|174760.7|174529.9|174421.8|1004
1585227600000|2020-03-26 13:00:00|174547.1|174457.1|174169.5|174039.5|174644|174550.1|174087.3|173892.4|1021
1585227900000|2020-03-26 13:05:00|174173.3|174043.3|174477.8|174347.8|174562.6|174393.4|174008.7|173918.7|1053
1585228200000|2020-03-26 13:10:00|174521.9|174297|174451.3|174361.3|174613|174456.8|174342.1|174076.1|882
1585228500000|2020-03-26 13:15:00|174427.5|174337.5|174274.8|174184.8|174483.8|174381.2|174228.1|174055.9|952
1585228800000|2020-03-26 13:20:00|174275.1|174185.1|174425.9|174335.9|174488.8|174398.8|174256.3|174122.2|969
1585229100000|2020-03-26 13:25:00|174424.7|174334.7|174788.5|174522.5|174816.3|174550.3|174333.2|174243.2|862
1585229400000|2020-03-26 13:30:00|174787.6|174521.6|174675|174585|174887.2|174640.4|174421.8|174278.1|1003
1585229700000|2020-03-26 13:35:00|174678.4|174588.4|174505.4|174415.4|174706.4|174616.4|174416.3|174326.3|1109
1585230000000|2020-03-26 13:40:00|174498.5|174408.5|174553.4|174287.4|174586.5|174496.2|174350.9|174235.9|965
1585230300000|2020-03-26 13:45:00|174556|174297.2|174890.2|174800.2|175072.3|174892.4|174510.9|174256.1|880
1585230600000|2020-03-26 13:50:00|174891.4|174801.4|174732.6|174642.6|175109.2|174932.8|174550|174415.3|939
1585230900000|2020-03-26 13:55:00|174737.7|174647.7|174384.7|174294.7|174921.2|174792.7|174363.2|174206.1|1041
1585231200000|2020-03-26 14:00:00|174366|174276|174394.3|174304.3|174506.4|174384.2|174189.3|173996.9|1017
1585231500000|2020-03-26 14:05:00|174389|174299|174388.5|174258.5|174454|174316.3|174305.8|174130.5|1163
1585231800000|2020-03-26 14:10:00|174395.6|174265.6|174500.8|174370.8|174662|174572|174337|174224.4|1068
1585232100000|2020-03-26 14:15:00|174499.8|174369.8|174319.2|174229.2|174558.2|174407.5|174299.1|174140.3|955
1585232400000|2020-03-26 14:20:00|174320.3|174230.3|174251.4|174121.4|174377.9|174258|174201.3|174030.6|1094
1585232700000|2020-03-26 14:25:00|174246.7|174156.7|174015.8|173925.8|174494.8|174319.3|174015.8|173925.8|1141
1585233000000|2020-03-26 14:30:00|174081.5|173991.5|173930.4|173680.4|174195.3|174041.3|173771.9|173632.1|961
1585233300000|2020-03-26 14:35:00|173930.1|173689|173975.8|173885.8|174201.2|174010.7|173789.6|173617.9|1053
1585233600000|2020-03-26 14:40:00|173974.8|173884.8|173981.8|173891.8|174176.4|174019.1|173916.4|173826.4|1019
1585233900000|2020-03-26 14:45:00|173972.3|173882.3|174042.7|173952.7|174293.4|174096.5|173884.3|173794.3|944
1585234200000|2020-03-26 14:50:00|174044.5|173954.5|173943.7|173853.7|174085.9|173995.9|173888.3|173798.3|977
1585234500000|2020-03-26 14:55:00|173947.7|173857.7|173981.1|173891.1|174052.7|173929|173899.2|173802.7|972
1585234800000|2020-03-26 15:00:00|173970.4|173880.4|173943.6|173853.6|174061.3|173945.2|173907.6|173817.6|1110
1585235100000|2020-03-26 15:05:00|173941.3|173851.3|173826.1|173736.1|173953.6|173863.6|173715.2|173572.4|942
1585235400000|2020-03-26 15:10:00|173829.1|173739.1|173856.3|173766.3|174017.4|173808.7|173723.1|173623.8|853
1585235700000|2020-03-26 15:15:00|173849.8|173759.8|173681.2|173591.2|173889.6|173799.6|173654|173508.9|924
1585236000000|2020-03-26 15:20:00|173683.7|173593.7|173517.6|173251.6|173768.8|173629.5|173401.3|173245.5|830
1585236300000|2020-03-26 15:25:00|173514.7|173248.7|173453.7|173363.7|173575.1|173414.8|173430.9|173248.7|858
1585236600000|2020-03-26 15:30:00|173482.3|173352.3|173198.7|173108.7|173484.6|173386.6|173115.6|173025.6|916
1585236900000|2020-03-26 15:35:00|173203.7|173113.7|173473.3|173210.7|173487.3|173257.8|173144.3|173054.3|1005
1585237200000|2020-03-26 15:40:00|173466.3|173208.6|173464.3|173334.3|173534.8|173414|173377|173207.6|1052
1585237500000|2020-03-26 15:45:00|173467.4|173337.4|173375.2|173285.2|173535.8|173426.7|173370.3|173237.3|922
1585237800000|2020-03-26 15:50:00|173380.7|173290.7|173091.7|173001.7|173443.6|173319|173081.1|172956.9|851
1585238100000|2020-03-26 15:55:00|173092|173002|172730|172640|173120.9|173030.9|172719.2|172629.2|1028
1585238400000|2020-03-26 16:00:00|172728.2|172638.2|172803.1|172713.1|172908.8|172818.8|172462|172250.5|1084
1585238700000|2020-03-26 16:05:00|172802.9|172712.9|173160|173030|173435.9|173169.9|172791.2|172701.2|1083
1585239000000|2020-03-26 16:10:00|173138.4|173048.4|173696.7|173448.2|173719.6|173552.7|173138.4|173048.4|1019
1585239300000|2020-03-26 16:15:00|173699.9|173433.9|173282.8|173192.8|173794.4|173670.5|173204.7|173022.4|1051
1585239600000|2020-03-26 16:20:00|173283.1|173193.1|173286|173196|173790.1|173524.1|173246.3|173093|1015
1585239900000|2020-03-26 16:25:00|173285.7|173195.7|173435.4|173176.9|173457.9|173267.5|173173.9|173074.7|906
1585240200000|2020-03-26 16:30:00|173435|173176.6|173154.1|173064.1|173435|173335.7|173067.5|172973.8|865
1585240500000|2020-03-26 16:35:00|173155.6|173065.6|173139.3|173049.3|173208.8|173075.3|173109.2|172944.7|776
1585240800000|2020-03-26 16:40:00|173137.3|173047.3|173199.3|173109.3|173601.9|173397.2|173049.1|172959.1|798
1585241100000|2020-03-26 16:45:00|173197.9|173107.9|173140.8|173050.8|173384.9|173175.8|173135|172994.2|765
1585241400000|2020-03-26 16:50:00|173145.5|173055.5|173291|173032.9|173305|173124.8|172877.3|172624.8|759
1585241700000|2020-03-26 16:55:00|173299.9|173040.9|173152.1|173022.1|173544|173354.4|173120.5|172944.4|1011
1585242000000|2020-03-26 17:00:00|173151.2|173021.2|173318.1|173228.1|173432.2|173229.3|173144.5|173010.3|758
1585242300000|2020-03-26 17:05:00|173320.9|173230.9|173738.8|173510.7|173776.8|173587.3|173180.4|173016.7|791
1585242600000|2020-03-26 17:10:00|173739.2|173481.8|173563.8|173433.8|173740.2|173641.6|173350.1|173132.2|826
1585242900000|2020-03-26 17:15:00|173567.7|173437.7|173173.7|173043.7|173619.7|173442.8|173101.7|172974.6|852
1585243200000|2020-03-26 17:20:00|173172.3|173042.3|173374.7|173108.7|173387.2|173162.9|173141.4|172977.7|762
1585243500000|2020-03-26 17:25:00|173360.2|173094.2|173234.5|173144.5|173390.8|173164|173203.9|173049.5|808
1585243800000|2020-03-26 17:30:00|173240|173150|173416.1|173326.1|173623.7|173441.8|173213|173101.2|762
1585244100000|2020-03-26 17:35:00|173416|173326|173270|173140|173450|173360|173246.3|173084.5|922
1585244400000|2020-03-26 17:40:00|173273.3|173143.3|173214|173124|173359.8|173192.4|173208.5|173087.4|847
1585244700000|2020-03-26 17:45:00|173212.8|173122.8|173205.5|173115.5|173303.4|173148.5|173197.8|173058.7|618
1585245000000|2020-03-26 17:50:00|173206.5|173116.5|173661.3|173436.8|173733.8|173506.7|173199.9|173071.6|669
1585245300000|2020-03-26 17:55:00|173605|173475|173313.5|173047.5|173747|173606.5|173294.7|173028.7|861
1585245600000|2020-03-26 18:00:00|173307.6|173041.6|173048.3|172958.3|173427.9|173244.8|173048.3|172958.3|727
1585245900000|2020-03-26 18:05:00|173050.6|172960.6|173438.3|173172.3|173470.9|173217.5|173048.3|172958.3|956
1585246200000|2020-03-26 18:10:00|173445.1|173179.1|173259.2|173169.2|173456.7|173204.9|173229.7|173073.1|967
1585246500000|2020-03-26 18:15:00|173257.7|173167.7|173223.4|173133.4|173494.2|173294|173210.9|173048.4|847
1585246800000|2020-03-26 18:20:00|173230.6|173140.6|173620.4|173373.9|173646.8|173438.6|173186.8|173022|801
1585247100000|2020-03-26 18:25:00|173621.2|173375|173241.7|173011.8|173626.9|173431.6|173236.8|173003|739
1585247400000|2020-03-26 18:30:00|173240.4|173012.8|173469.7|173203.7|173500.6|173234.6|173154|172957.6|808
1585247700000|2020-03-26 18:35:00|173469.6|173203.6|173519.7|173253.7|173552.1|173286.1|173453.7|173187.7|919
1585248000000|2020-03-26 18:40:00|173520.1|173254.1|173562.4|173296.4|173581.6|173315.6|173487.9|173221.9|915
1585248300000|2020-03-26 18:45:00|173559.9|173293.9|173555.9|173289.9|173589.7|173323.7|173423.9|173227.3|1037
1585248600000|2020-03-26 18:50:00|173549.7|173283.7|173254.2|172988.2|173558|173292|173188.2|172934.9|1052
1585248900000|2020-03-26 18:55:00|173254.4|172996.4|172794.5|172528.5|173311.5|173045.5|172727|172487.5|796
1585249200000|2020-03-26 19:00:00|172811.4|172545.4|172678.6|172548.6|173064.7|172798.7|172666.4|172485|643
1585249500000|2020-03-26 19:05:00|172677.5|172547.5|172877.4|172611.4|172957.6|172691.6|172665.1|172474|785
1585249800000|2020-03-26 19:10:00|172877.3|172611.3|173316.6|173050.6|173329.2|173063.2|172764.5|172538.2|770
1585250100000|2020-03-26 19:15:00|173301|173035|173416.4|173150.4|173492.2|173226.2|173209.3|173000.9|985
1585250400000|2020-03-26 19:20:00|173384.3|173118.3|173355|173096.4|173434.4|173168.4|173224|173057.8|625
1585250700000|2020-03-26 19:25:00|173354.7|173098.7|173260.3|173001|173356|173178.5|173179.4|172967.4|689
1585251000000|2020-03-26 19:30:00|173264.2|173001.7|173146.6|173056.6|173292.3|173079.5|173117.5|172887.4|676
1585251300000|2020-03-26 19:35:00|173150.5|173060.5|173313.3|173047.3|173478.1|173212.1|173148.3|172981.5|680
1585251600000|2020-03-26 19:40:00|173313.8|173047.8|173299.8|173033.8|173367|173155|173205.5|173006.3|618
1585251900000|2020-03-26 19:45:00|173302.8|173036.8|173384.5|173118.5|173390.8|173163.9|173196.9|173022.4|864
1585252200000|2020-03-26 19:50:00|173376.6|173110.6|173349.2|173088.1|173392.6|173162.4|173275|173027.7|929
1585252500000|2020-03-26 19:55:00|173347.9|173086.8|173114.6|173024.6|173354|173173.9|173108.6|172965.7|700
1585252800000|2020-03-26 20:00:00|173116.4|173026.4|173097.7|172858|173122.2|173029.7|172995.2|172808.3|516
1585253100000|2020-03-26 20:05:00|173091.8|172857.6|173121|172865.4|173131.4|172955.2|173014.5|172843|396
1585253400000|2020-03-26 20:10:00|173116.4|172867.6|173002.2|172872.2|173131.2|172948.3|173002.2|172823.4|317
1585253700000|2020-03-26 20:15:00|172980.5|172890.5|173126.1|172861.1|173156.5|172948.2|172980.5|172813.8|428
1585254000000|2020-03-26 20:20:00|173126|172860|173180|172954.9|173205.6|173018.3|173029.2|172850.7|308
1585254300000|2020-03-26 20:25:00|173182.8|172952|173364.9|173098.9|173393.1|173127.1|173114.6|172936.5|437
1585254600000|2020-03-26 20:30:00|173384.1|173118.1|173368|173102|173417.5|173151.5|173306.4|173040.4|1135
1585254900000|2020-03-26 20:35:00|173369.2|173103.2|173388.8|173122.8|173395.4|173129.4|173350|173084|1194
1585255200000|2020-03-26 20:40:00|173378.6|173112.6|173408.6|173142.6|173410.3|173144.3|173358.6|173092.6|1187
1585255500000|2020-03-26 20:45:00|173396.5|173130.5|173392.2|173126.2|173410.1|173144.1|173369.4|173103.4|1193
1585255800000|2020-03-26 20:50:00|173374.7|173108.7|173377.3|173111.3|173397.4|173131.4|173370.5|173104.5|1197
1585256100000|2020-03-26 20:55:00|173374.1|173108.1|173396.9|173130.9|173497.3|173231.3|173370.4|173104.4|784
1585256400000|2020-03-26 21:00:00|173407|173141|173377.7|173111.7|173473|173207|173357.8|173091.8|21
1585256700000|2020-03-26 21:05:00|173368.2|173102.2|173514|173248|173545.1|173279.1|173359.6|173093.6|217
1585257000000|2020-03-26 21:10:00|173511.6|173245.6|173503.7|173237.7|173535.4|173269.4|173378.8|173112.8|278
1585257300000|2020-03-26 21:15:00|173523.7|173257.7|173520.5|173254.5|173534.7|173268.7|173463|173197|191
1585257600000|2020-03-26 21:20:00|173528|173262|173522.7|173256.7|173534.7|173268.7|173463|173197|95
1585257900000|2020-03-26 21:25:00|173485.8|173219.8|173529.7|173263.7|173543.5|173277.5|173432.7|173166.7|126
1585258200000|2020-03-26 21:30:00|173502.2|173236.2|173519.3|173253.3|173560|173294|173429.6|173163.6|190
1585258500000|2020-03-26 21:35:00|173518.9|173252.9|173572.8|173306.8|173581.3|173315.3|173513.1|173247.1|112
1585258800000|2020-03-26 21:40:00|173560.6|173294.6|173510.6|173244.6|173560.6|173294.6|173472.3|173206.3|164
1585259100000|2020-03-26 21:45:00|173502|173236|173463|173197|173579.8|173313.8|173457.2|173191.2|196
1585259400000|2020-03-26 21:50:00|173466.9|173200.9|173486.8|173220.8|173543.5|173277.5|173454.9|173188.9|253
1585259700000|2020-03-26 21:55:00|173487.5|173221.5|173478.7|173212.7|173574.8|173308.8|173463.8|173197.8|289
1585260000000|2020-03-26 22:00:00|173499.8|173233.8|173513.2|173247.2|173543.5|173277.5|173472|173206|265
1585260300000|2020-03-26 22:05:00|173505.1|173239.1|173464.5|173198.5|173533.4|173267.4|173426.6|173160.6|396
1585260600000|2020-03-26 22:10:00|173464.3|173198.3|173402.9|173136.9|173488.5|173222.5|173347.5|173081.5|282
1585260900000|2020-03-26 22:15:00|173403.5|173137.5|173383.4|173117.4|173447|173181|173360.5|173094.5|181
1585261200000|2020-03-26 22:20:00|173392.8|173126.8|173346|173080|173443.6|173177.6|173345.6|173079.6|125
1585261500000|2020-03-26 22:25:00|173363.3|173097.3|173423.4|173157.4|173463.5|173197.5|173354.6|173088.6|179
1585261800000|2020-03-26 22:30:00|173394.6|173128.6|173386.2|173120.2|173425.9|173159.9|173353|173087|278
1585262100000|2020-03-26 22:35:00|173384.7|173118.7|173395.4|173129.4|173437.3|173171.3|173268.7|173002.7|346
1585262400000|2020-03-26 22:40:00|173385.2|173119.2|173395.3|173129.3|173416.9|173150.9|173363.8|173097.8|256
1585262700000|2020-03-26 22:45:00|173393.8|173127.8|173385|173119|173420.5|173154.5|173349.3|173083.3|262
1585263000000|2020-03-26 22:50:00|173381.9|173115.9|173394.3|173128.3|173417.9|173151.9|173373.7|173107.7|298
1585263300000|2020-03-26 22:55:00|173398.1|173132.1|173514.1|173248.1|173514.1|173248.1|173380.7|173114.7|327
1585263600000|2020-03-26 23:00:00|173514.5|173248.5|173514.1|173248.1|173533.1|173267.1|173458.7|173192.7|484
1585263900000|2020-03-26 23:05:00|173519.4|173253.4|173508.6|173242.6|173545.3|173279.3|173455.4|173189.4|356
1585264200000|2020-03-26 23:10:00|173503.6|173237.6|173499.4|173233.4|173537.6|173271.6|173472.2|173206.2|321
1585264500000|2020-03-26 23:15:00|173504.5|173238.5|173512.4|173246.4|173541.4|173275.4|173485.8|173219.8|358
1585264800000|2020-03-26 23:20:00|173512.8|173246.8|173499.6|173233.6|173551.4|173285.4|173485.2|173219.2|365
1585265100000|2020-03-26 23:25:00|173499.7|173233.7|173512.8|173246.8|173547.6|173281.6|173479.8|173213.8|285
1585265400000|2020-03-26 23:30:00|173526.1|173260.1|173524.4|173258.4|173529.6|173263.6|173492.1|173226.1|319
1585265700000|2020-03-26 23:35:00|173524.6|173258.6|173516|173250|173535.5|173269.5|173485.8|173219.8|273
1585266000000|2020-03-26 23:40:00|173517.8|173251.8|173535.9|173269.9|173539|173273|173501.6|173235.6|268
1585266300000|2020-03-26 23:45:00|173533.8|173267.8|173523|173257|173583|173317|173474.5|173208.5|405
1585266600000|2020-03-26 23:50:00|173523.6|173257.6|173519|173253|173602.5|173336.5|173365.1|173099.1|551
1585266900000|2020-03-26 23:55:00|173511.1|173245.1|173514.8|173248.8|173570.2|173304.2|173459.5|173193.5|546
1585267200000|2020-03-27 00:00:00|173514.9|173248.9|173520.4|173254.4|173547.7|173281.7|173405.4|173139.4|635
1585267500000|2020-03-27 00:05:00|173525.8|173259.8|173422.3|173156.3|173542.3|173276.3|173417.2|173151.2|528
1585267800000|2020-03-27 00:10:00|173422|173156|173389.3|173123.3|173537.1|173271.1|173339|173073|520
1585268100000|2020-03-27 00:15:00|173377.7|173111.7|173478.6|173212.6|173506.3|173240.3|173353.5|173087.5|488
1585268400000|2020-03-27 00:20:00|173495.7|173229.7|173510.7|173244.7|173558.1|173292.1|173410.1|173144.1|628
1585268700000|2020-03-27 00:25:00|173510|173244|173483.2|173217.2|173570.1|173304.1|173403|173137|713
1585269000000|2020-03-27 00:30:00|173506.5|173240.5|173548.3|173282.3|173581.5|173315.5|173434|173168|567
1585269300000|2020-03-27 00:35:00|173552.7|173286.7|173552.5|173286.5|173576.4|173310.4|173451.3|173185.3|530
1585269600000|2020-03-27 00:40:00|173546.1|173280.1|173547.3|173281.3|173583.3|173317.3|173490.9|173224.9|526
1585269900000|2020-03-27 00:45:00|173545.8|173279.8|173511.1|173245.1|173621.4|173355.4|173479.8|173213.8|503
1585270200000|2020-03-27 00:50:00|173521.2|173255.2|173627.5|173361.5|173640.7|173374.7|173491.1|173225.1|714
1585270500000|2020-03-27 00:55:00|173634.8|173368.8|173632.2|173366.2|173661|173395|173602.5|173336.5|616
1585270800000|2020-03-27 01:00:00|173634.8|173368.8|173535.2|173269.2|173722.5|173456.5|173515.7|173249.7|657
1585271100000|2020-03-27 01:05:00|173534.8|173268.8|173551.1|173285.1|173579.8|173313.8|173509.5|173243.5|570
1585271400000|2020-03-27 01:10:00|173553.6|173287.6|173788.6|173522.6|173828.6|173562.6|173517.5|173254.6|633
1585271700000|2020-03-27 01:15:00|173786.9|173520.9|173788.9|173522.9|173813.2|173547.2|173747.1|173481.1|297
1585272000000|2020-03-27 01:20:00|173790.3|173524.3|173775.1|173509.1|173810.7|173559.5|173765.6|173499.6|219
1585272300000|2020-03-27 01:25:00|173776.1|173510.1|173785.4|173519.4|173792.1|173629|173707.8|173468.2|184
1585272600000|2020-03-27 01:30:00|173785.6|173519.6|173765|173499|173800.2|173621|173738.4|173477.8|195
1585272900000|2020-03-27 01:35:00|173765.6|173499.6|173768.2|173502.2|173799.3|173621|173739.8|173473.8|239
1585273200000|2020-03-27 01:40:00|173754.3|173488.3|173670|173404|173797.2|173531.2|173535.2|173269.2|517
1585273500000|2020-03-27 01:45:00|173672.7|173406.7|173689.2|173423.2|173706.7|173440.7|173625|173373.1|361
1585273800000|2020-03-27 01:50:00|173693.9|173427.9|173717.4|173456|173751|173577.4|173618.2|173404.9|351
1585274100000|2020-03-27 01:55:00|173712.8|173458.4|173537.2|173271.2|173718.9|173542.3|173499.4|173233.4|414
1585274400000|2020-03-27 02:00:00|173543.1|173277.1|173544.8|173278.8|173596.3|173330.3|173498.8|173232.8|344
1585274700000|2020-03-27 02:05:00|173549.4|173283.4|173601.2|173335.2|173620|173354|173520.1|173254.1|302
1585275000000|2020-03-27 02:10:00|173593.5|173327.5|173555.7|173289.7|173620.5|173354.5|173548.5|173282.5|206
1585275300000|2020-03-27 02:15:00|173555|173289|173579.1|173313.1|173609|173343|173545|173279|214
1585275600000|2020-03-27 02:20:00|173569|173303|173408.5|173318.5|173652.3|173386.3|173392.6|173230.9|405
1585275900000|2020-03-27 02:25:00|173402.7|173312.7|173440.6|173350.6|173519.3|173353.6|173402.7|173219.5|240
1585276200000|2020-03-27 02:30:00|173440.9|173350.9|173410.8|173320.8|173526.9|173353.7|173408.9|173233.2|262
1585276500000|2020-03-27 02:35:00|173411|173321|173482.9|173246.7|173497.4|173322.1|173381|173200.6|243
1585276800000|2020-03-27 02:40:00|173410.5|173320.5|173386.4|173296.4|173488.7|173321.8|173379.6|173170.3|182
1585277100000|2020-03-27 02:45:00|173386.6|173296.6|173388|173298|173414.5|173324.5|173366.9|173276.9|161
1585277400000|2020-03-27 02:50:00|173388.2|173298.2|173404.4|173170.9|173443.9|173311.7|173288.7|173094.2|275
1585277700000|2020-03-27 02:55:00|173393.5|173156.2|173389.5|173157.8|173444.5|173252.4|173309|173107|225
1585278000000|2020-03-27 03:00:00|173393.2|173158.4|173316.8|173226.8|173426.5|173250.6|173281.2|173100.9|260
1585278300000|2020-03-27 03:05:00|173318.9|173228.9|173239.3|172973.3|173415.9|173256|173216.5|172972.3|234
1585278600000|2020-03-27 03:10:00|173237.7|172993.4|173090.5|173000.5|173250.2|173048.7|173063|172842.1|348
1585278900000|2020-03-27 03:15:00|173091.1|173001.1|173163.2|172931.3|173184.6|173009.7|173033.1|172877.9|253
1585279200000|2020-03-27 03:20:00|173110.2|172980.2|173155.2|172920.6|173189.9|173001.4|173073.6|172882.7|244
1585279500000|2020-03-27 03:25:00|173090.4|173000.4|173088.2|172998.2|173219.9|173029.2|173069.3|172888.8|206
1585279800000|2020-03-27 03:30:00|173087.7|172997.7|173097.8|173007.8|173103.3|173013.3|173072.7|172982.7|184
1585280100000|2020-03-27 03:35:00|173101.5|173011.5|173083.1|172993.1|173183.1|173011.9|173069.6|172896.3|225
1585280400000|2020-03-27 03:40:00|173083|172993|173083.3|172993.3|173184.5|173007|173068.9|172895.9|205
1585280700000|2020-03-27 03:45:00|173091.4|173001.4|173156|172894.1|173197.4|173017.5|173014.2|172886.2|304
1585281000000|2020-03-27 03:50:00|173161.7|172895.7|173066.1|172976.1|173164|172993.9|173037.3|172857.8|239
1585281300000|2020-03-27 03:55:00|173066.8|172976.8|173080|172990|173159.6|172995.5|173022.2|172865.5|166
1585281600000|2020-03-27 04:00:00|173074.5|172984.5|173073.1|172983.1|173094|172992.6|173052.6|172962.6|205
1585281900000|2020-03-27 04:05:00|173071.2|172981.2|173068.1|172978.1|173088|172998|173031.3|172941.3|196
1585282200000|2020-03-27 04:10:00|173068.2|172978.2|173071.3|172981.3|173125.3|173010.4|173060.6|172900|173
1585282500000|2020-03-27 04:15:00|173073.2|172983.2|173072.1|172982.1|173147.5|172999|172998.5|172816.1|208
1585282800000|2020-03-27 04:20:00|173070.4|172980.4|173072.7|172982.7|173152.9|172998|173064.9|172895.8|174
1585283100000|2020-03-27 04:25:00|173071.7|172981.7|173088.8|172998.8|173245.2|173032.2|173049.9|172898|430
1585283400000|2020-03-27 04:30:00|173086.3|172996.3|173291|173063.6|173334.8|173134.7|173082.8|172898.5|496
1585283700000|2020-03-27 04:35:00|173295.2|173064.1|173323.2|173068.9|173333.7|173156.6|173228.2|173040.4|199
1585284000000|2020-03-27 04:40:00|173328.8|173062.8|173301.8|173065.2|173334|173138.3|173231|173033|170
1585284300000|2020-03-27 04:45:00|173301.9|173065.3|173618.1|173488.1|173765.8|173514.6|173240|173044.5|500
1585284600000|2020-03-27 04:50:00|173616.3|173486.3|173581.1|173315.1|173840|173574|173521.5|173255.5|573
1585284900000|2020-03-27 04:55:00|173583.6|173317.6|173639.1|173373.1|173682.2|173416.2|173570.9|173304.9|399
1585285200000|2020-03-27 05:00:00|173638.8|173372.8|173578.2|173312.2|173675|173409|173562|173296|439
1585285500000|2020-03-27 05:05:00|173572.7|173306.7|173537.9|173271.9|173599.6|173333.6|173475.8|173209.8|379
1585285800000|2020-03-27 05:10:00|173527.8|173261.8|173553.4|173287.4|173586|173320|173492.2|173226.2|339
1585286100000|2020-03-27 05:15:00|173552|173286|173592.5|173326.5|173600.2|173384.7|173491.7|173225.7|243
1585286400000|2020-03-27 05:20:00|173581.7|173331.6|173582.6|173329.1|173607.5|173397.5|173511.4|173319.8|188
1585286700000|2020-03-27 05:25:00|173586.3|173327.1|173578.7|173448.7|173646.4|173454.5|173534.7|173268.7|252
1585287000000|2020-03-27 05:30:00|173575.9|173445.9|173865.9|173599.9|173879.8|173662|173560.3|173372.5|301
1585287300000|2020-03-27 05:35:00|173870.9|173604.9|173863.8|173597.8|174157.2|173891.2|173808.4|173542.4|447
1585287600000|2020-03-27 05:40:00|173856.4|173590.4|173772.7|173516.9|173967.7|173701.7|173772.7|173508.8|911
1585287900000|2020-03-27 05:45:00|173772.4|173512.6|174089.1|173823.1|174317|174051|173661.9|173395.9|774
1585288200000|2020-03-27 05:50:00|174028.7|173762.7|174127.3|173861.3|174152.9|173886.9|173983.4|173717.4|1198
1585288500000|2020-03-27 05:55:00|174097.5|173831.5|174049.4|173783.4|174138.7|173872.7|173910.1|173644.1|941
1585288800000|2020-03-27 06:00:00|173968.9|173702.9|174004.8|173738.8|174161.4|173895.4|173908.2|173642.2|677
1585289100000|2020-03-27 06:05:00|174008.4|173742.4|173692.2|173426.2|174060.9|173794.9|173657.9|173391.9|556
1585289400000|2020-03-27 06:10:00|173699.5|173433.5|173582.5|173316.5|173766.5|173500.5|173572|173306|435
1585289700000|2020-03-27 06:15:00|173584.2|173318.2|173680|173414|173722.6|173456.6|173411.7|173146.6|478
1585290000000|2020-03-27 06:20:00|173677.7|173411.7|173290.7|173160.7|173683.3|173417.3|173251.8|173070|451
1585290300000|2020-03-27 06:25:00|173340.2|173110.5|173490.5|173224.5|173574.8|173308.8|173247.5|173061|420
1585290600000|2020-03-27 06:30:00|173489.6|173223.6|173795.6|173529.6|173822.9|173556.9|173487|173221|499
1585290900000|2020-03-27 06:35:00|173807.9|173541.9|173987.4|173721.4|173992.8|173726.8|173797.4|173531.4|448
1585291200000|2020-03-27 06:40:00|173984.6|173718.6|174381.9|174115.9|174384.8|174118.8|173967.6|173701.6|423
1585291500000|2020-03-27 06:45:00|174381.8|174115.8|174430|174164|174455.2|174189.2|174333.5|174067.5|425
1585291800000|2020-03-27 06:50:00|174429.4|174165.1|174463.3|174211.8|174478.1|174273|174362.2|174149.3|350
1585292100000|2020-03-27 06:55:00|174477.4|174211.4|174576.7|174446.7|174697|174463.5|174372.1|174205.5|332
1585292400000|2020-03-27 07:00:00|174519.9|174429.9|174864.4|174598.4|175080.3|174814.3|174507.8|174344.5|685
1585292700000|2020-03-27 07:05:00|174863.3|174597.3|174573.4|174307.4|174866.8|174600.8|174221.6|173955.6|701
1585293000000|2020-03-27 07:10:00|174569.2|174303.2|174944.9|174678.9|174955.7|174750.8|174551.2|174285.2|598
1585293300000|2020-03-27 07:15:00|174945.3|174682.2|174717.7|174451.7|174967|174749.2|174657.1|174391.1|778
1585293600000|2020-03-27 07:20:00|174717.1|174451.1|174731.6|174465.6|174810.7|174620.9|174643.9|174378.5|712
1585293900000|2020-03-27 07:25:00|174737.1|174471.1|175241.4|174975.4|175246.8|175028.6|174706.4|174440.4|625
1585294200000|2020-03-27 07:30:00|175238.8|174972.8|175500.2|175234.2|175892.4|175626.4|175145.1|174950.9|783
1585294500000|2020-03-27 07:35:00|175501.5|175235.5|175062.4|174796.4|175666.4|175400.4|175046.2|174780.2|692
1585294800000|2020-03-27 07:40:00|175063.4|174797.4|175169.5|174903.5|175169.5|174904.4|174801.1|174613|626
1585295100000|2020-03-27 07:45:00|175148.1|174882.1|174969.4|174839.4|175286|175020|174796.5|174621.7|758
1585295400000|2020-03-27 07:50:00|174969.3|174839.3|175139.9|174873.9|175280.8|175043.7|174848.7|174684.9|674
1585295700000|2020-03-27 07:55:00|175115.8|174849.8|175261.8|175035.4|175298.2|175126.1|175112.8|174846.8|520
1585296000000|2020-03-27 08:00:00|175215|175085|174898.7|174808.7|175287.8|175123.7|174891.5|174801.5|692
1585296300000|2020-03-27 08:05:00|174899.2|174809.2|174684.6|174459.8|174972.8|174882.8|174601.1|174431.4|819
1585296600000|2020-03-27 08:10:00|174637.9|174507.9|175003.9|174778.9|175039.2|174838.1|174611.8|174442.6|693
1585296900000|2020-03-27 08:15:00|175035.7|174777.2|175306.4|175073.5|175327.1|175127.4|175004.5|174768.1|721
1585297200000|2020-03-27 08:20:00|175314.7|175081|174898|174632|175356.8|175160.2|174759.7|174493.7|815
1585297500000|2020-03-27 08:25:00|174906.4|174640.4|175229.9|174963.9|175378.2|175116.7|174897.9|174631.9|757
1585297800000|2020-03-27 08:30:00|175229.8|174963.8|175248.3|174982.3|175391.8|175125.8|175163.7|174897.7|824
1585298100000|2020-03-27 08:35:00|175247|174981|175565.8|175299.8|175617.9|175441|175209.5|174943.5|688
1585298400000|2020-03-27 08:40:00|175569.3|175303.3|175468.8|175231.7|175589.1|175481.2|175350.3|175165.7|640
1585298700000|2020-03-27 08:45:00|175465.8|175232|175422.3|175292.3|175507.8|175375.5|175364.1|175188.6|641
1585299000000|2020-03-27 08:50:00|175418.1|175288.1|175309.2|175219.2|175464.6|175331.4|175294.9|175204.9|521
1585299300000|2020-03-27 08:55:00|175310.5|175220.5|175390.2|175300.2|175546.2|175456.2|175291.2|175201.2|603
1585299600000|2020-03-27 09:00:00|175420.2|175290.2|175481.1|175391.1|175523.2|175400|175115.6|174926.9|663
1585299900000|2020-03-27 09:05:00|175496.3|175406.3|175426.2|175336.2|175505.4|175415.4|175418.4|175328.4|426
1585300200000|2020-03-27 09:10:00|175427.5|175337.5|175545|175455|175615.4|175525.4|175413.2|175323.2|586
1585300500000|2020-03-27 09:15:00|175535.8|175445.8|175428.5|175338.5|175579.9|175489.9|175413.6|175323.6|636
1585300800000|2020-03-27 09:20:00|175428.3|175338.3|175563.5|175473.5|175594.8|175504.8|175316.2|175219.6|644
1585301100000|2020-03-27 09:25:00|175563.4|175473.4|175694.3|175604.3|175749|175659|175553.7|175463.7|649
1585301400000|2020-03-27 09:30:00|175693.4|175603.4|175671.3|175581.3|175878.5|175760.2|175521.9|175341.4|703
1585301700000|2020-03-27 09:35:00|175660|175570|175683.2|175593.2|175758.5|175668.5|175576.7|175486.7|585
1585302000000|2020-03-27 09:40:00|175683.9|175593.9|175443.8|175353.8|175752.8|175662.8|175421.9|175252.8|654
1585302300000|2020-03-27 09:45:00|175442.2|175352.2|175253.3|175163.3|175545.9|175424.1|175207.6|175083.7|681
1585302600000|2020-03-27 09:50:00|175264.1|175174.1|175473|175236.2|175490|175294.8|175225.6|175115.6|668
1585302900000|2020-03-27 09:55:00|175412.7|175282.7|175542.2|175452.2|175565|175469.5|175404.7|175227.1|509
1585303200000|2020-03-27 10:00:00|175540|175450|175649.9|175559.9|175780.2|175622.2|175534.3|175444.3|532
1585303500000|2020-03-27 10:05:00|175642.7|175552.7|175453.2|175363.2|175647.6|175557.6|175394.7|175284.5|624
1585303800000|2020-03-27 10:10:00|175467.9|175377.9|175447.8|175357.8|175527.5|175384.2|175356.1|175266.1|596
1585304100000|2020-03-27 10:15:00|175446.2|175356.2|175478.9|175388.9|175506.1|175396.9|175380.2|175259.8|526
1585304400000|2020-03-27 10:20:00|175481.2|175391.2|175710.5|175464.7|175726.6|175547.1|175465.8|175375.8|525
1585304700000|2020-03-27 10:25:00|175713.4|175464.6|175286|175196|175742.7|175564.6|175273.6|175124.9|649
1585305000000|2020-03-27 10:30:00|175284.8|175194.8|175403.5|175313.5|175560.1|175447.4|175279.9|175170|596
1585305300000|2020-03-27 10:35:00|175403.2|175313.2|175328.2|175238.2|175505.2|175363.1|175305.3|175188.2|627
1585305600000|2020-03-27 10:40:00|175331.5|175241.5|175303.6|175213.6|175368.6|175278.6|175288.8|175198.8|591
1585305900000|2020-03-27 10:45:00|175305.9|175215.9|175202.3|175112.3|175370.9|175240|175187.1|175018.2|681
1585306200000|2020-03-27 10:50:00|175202.4|175112.4|175267.3|175137.3|175372.8|175185.3|175151|175016.8|730
1585306500000|2020-03-27 10:55:00|175270.3|175140.3|175527.6|175271.3|175540.4|175305.9|175223.8|175093.8|687
1585306800000|2020-03-27 11:00:00|175528.9|175276.8|175270.6|175180.6|175530.4|175286.1|175253.9|175121.2|520
1585307100000|2020-03-27 11:05:00|175270.5|175180.5|175268.2|175178.2|175287.2|175197.2|175250|175160|345
1585307400000|2020-03-27 11:10:00|175266.5|175176.5|174873.9|174783.9|175271.2|175181.2|174861.8|174771.8|475
1585307700000|2020-03-27 11:15:00|174876.4|174786.4|175492.8|175230.9|175587.2|175321.2|174876.4|174786.4|771
1585308000000|2020-03-27 11:20:00|175495|175229|175560.1|175296.8|175590.1|175372.6|175404|175218.6|558
1585308300000|2020-03-27 11:25:00|175555.8|175315|175377.3|175287.3|175571.3|175376.6|175372.6|175275.6|506
1585308600000|2020-03-27 11:30:00|175376.8|175286.8|175347.7|175257.7|175451.7|175297.8|175025.7|174837.4|554
1585308900000|2020-03-27 11:35:00|175347.6|175257.6|175189.1|174960.9|175353.2|175263.2|175105.6|174912.2|509
1585309200000|2020-03-27 11:40:00|175141.1|175011.1|175401.1|175271.1|175460.9|175308.5|175110.4|174925.1|732
1585309500000|2020-03-27 11:45:00|175398.7|175268.7|175507.4|175417.4|175578.9|175426|175366.4|175218.4|564
1585309800000|2020-03-27 11:50:00|175507.2|175417.2|175476|175210|175741|175543|175186|174920|715
1585310100000|2020-03-27 11:55:00|175475.4|175209.4|175535.8|175290.6|175582.4|175370.2|175393.2|175173.5|697
1585310400000|2020-03-27 12:00:00|175537.3|175289.3|175428.7|175338.7|175596.4|175501|175366.1|175213.5|693
1585310700000|2020-03-27 12:05:00|175426.7|175336.7|175254.9|175164.9|175451.5|175361.5|175208.4|175118.4|775
1585311000000|2020-03-27 12:10:00|175254.3|175164.3|175304.2|175214.2|175325.7|175235.7|175220.1|175130.1|823
1585311300000|2020-03-27 12:15:00|175308.3|175218.3|175584.6|175494.6|175640.8|175550.8|175306.6|175216.6|934
1585311600000|2020-03-27 12:20:00|175585.6|175495.6|175428|175338|175707|175617|175411.1|175321.1|875
1585311900000|2020-03-27 12:25:00|175432.1|175342.1|175323.4|175057.4|175486.5|175387.8|175285|175019|738
1585312200000|2020-03-27 12:30:00|175313.4|175047.4|175496.2|175268.2|175497.7|175365.1|175231|175012.7|737
1585312500000|2020-03-27 12:35:00|175442.2|175312.2|175762.2|175672.2|175788.5|175698.5|175419.6|175312.2|764
1585312800000|2020-03-27 12:40:00|175763.4|175673.4|175577.3|175487.3|175786.4|175696.4|175514.7|175424.7|715
1585313100000|2020-03-27 12:45:00|175586.8|175496.8|175822.7|175732.7|175835.3|175745.3|175577.5|175487.5|790
1585313400000|2020-03-27 12:50:00|175822.4|175732.4|175822.7|175732.7|176022.8|175932.8|175797.4|175707.4|708
1585313700000|2020-03-27 12:55:00|175821.8|175731.8|176104|176014|176439.9|176214.4|175764.2|175665.4|749
1585314000000|2020-03-27 13:00:00|176101|176011|176403.3|176313.3|176409.7|176319.7|176052.2|175962.2|840
1585314300000|2020-03-27 13:05:00|176405.9|176315.9|176436.1|176346.1|176538.1|176448.1|176304.3|176199.2|938
1585314600000|2020-03-27 13:10:00|176430.7|176340.7|176351.7|176085.7|176668.5|176578.5|176044.8|175917.9|913
1585314900000|2020-03-27 13:15:00|176352.1|176086.1|176189.4|176059.4|176402.2|176266.6|176160.4|175990.9|915
1585315200000|2020-03-27 13:20:00|176194.2|176064.2|176273.2|176183.2|176351.1|176261.1|176173|176064.2|699
1585315500000|2020-03-27 13:25:00|176273.4|176183.4|176133.7|176043.7|176274.4|176184.4|176094|175960.3|845
1585315800000|2020-03-27 13:30:00|176129.7|176039.7|175611.3|175345.3|176143.4|176053.4|175455.9|175316.6|904
1585316100000|2020-03-27 13:35:00|175623|175357|175350.8|175260.8|175623|175503.7|175210.7|175120.7|795
1585316400000|2020-03-27 13:40:00|175350.3|175260.3|175655.3|175565.3|175797.3|175707.3|175345.4|175255.4|884
1585316700000|2020-03-27 13:45:00|175654.4|175564.4|175513.7|175423.7|175654.4|175564.4|175469.5|175307.8|842
1585317000000|2020-03-27 13:50:00|175511.5|175421.5|175393.9|175303.9|175614.9|175524.9|175385.3|175295.3|972
1585317300000|2020-03-27 13:55:00|175391.4|175301.4|175371.6|175105.6|175420|175330|175113.1|175023.1|591
1585317600000|2020-03-27 14:00:00|175373.8|175107.8|175232.8|175142.8|175476.1|175318|175217.6|175080|849
1585317900000|2020-03-27 14:05:00|175230.2|175140.2|175406.9|175316.9|175421.7|175330.2|175153.8|175029|1053
1585318200000|2020-03-27 14:10:00|175418.9|175328.9|175368.6|175278.6|175422.1|175332.1|175310.9|175220.9|1092
1585318500000|2020-03-27 14:15:00|175391.1|175301.1|175793.8|175703.8|175877.7|175725.9|175362.7|175272.7|1091
1585318800000|2020-03-27 14:20:00|175790.3|175700.3|175795.5|175705.5|175868.5|175778.5|175535.5|175445.5|1036
1585319100000|2020-03-27 14:25:00|175792.2|175702.2|176087.7|175997.7|176206.7|176116.7|175692.1|175602.1|1039
1585319400000|2020-03-27 14:30:00|176096.9|176006.9|176277.7|176187.7|176290.5|176200.5|176064.8|175974.8|964
1585319700000|2020-03-27 14:35:00|176276.9|176186.9|176358.8|176268.8|176415.2|176325.2|176269.8|176179.8|927
1585320000000|2020-03-27 14:40:00|176360.3|176270.3|176374.8|176145.7|176579.7|176489.7|176211.6|176062.5|1054
1585320300000|2020-03-27 14:45:00|176322.2|176192.2|176318.4|176228.4|176628.9|176538.9|176279.6|176109.6|987
1585320600000|2020-03-27 14:50:00|176317.7|176227.7|176360.5|176112.2|176548.5|176458.5|176192.9|176068.9|1051
1585320900000|2020-03-27 14:55:00|176358.7|176117.5|176253.3|176163.3|176627.8|176444.3|176193.3|176089.9|1109
1585321200000|2020-03-27 15:00:00|176246.2|176156.2|175691.6|175601.6|176251.4|176161.4|175502.5|175331.4|977
1585321500000|2020-03-27 15:05:00|175698.2|175608.2|175399.7|175309.7|175763|175673|175394.8|175304.8|893
1585321800000|2020-03-27 15:10:00|175423.1|175333.1|175365.2|175275.2|175465.1|175375.1|175256.1|175137.8|1002
1585322100000|2020-03-27 15:15:00|175365.4|175275.4|175545.1|175455.1|175548|175458|175288.8|175198.8|968
1585322400000|2020-03-27 15:20:00|175526.4|175436.4|175590.4|175350.7|175668.3|175578.3|175356.4|175266.4|1037
1585322700000|2020-03-27 15:25:00|175586.9|175356.8|175543.2|175453.2|175699.1|175609.1|175465.8|175297.5|1021
1585323000000|2020-03-27 15:30:00|175549|175459|175454.5|175364.5|175773.6|175683.6|175440.4|175264.2|929
1585323300000|2020-03-27 15:35:00|175455.5|175365.5|175748.3|175658.3|175760.3|175670.3|175289.6|175141.3|952
1585323600000|2020-03-27 15:40:00|175744.2|175654.2|175417.4|175327.4|175757.9|175667.9|175379.4|175289.4|814
1585323900000|2020-03-27 15:45:00|175417.3|175327.3|175467.6|175377.6|175648|175436.2|175298.8|175176|1055
1585324200000|2020-03-27 15:50:00|175467.7|175377.7|175441.5|175351.5|175612.2|175410.8|175316.3|175226.3|1056
1585324500000|2020-03-27 15:55:00|175447.6|175357.6|175664.9|175574.9|175830.3|175740.3|175405|175285.2|989
1585324800000|2020-03-27 16:00:00|175682.4|175592.4|175812.9|175722.9|175873.3|175783.3|175575.7|175485.7|1013
1585325100000|2020-03-27 16:05:00|175814|175724|175719|175629|175837.7|175739.3|175651.7|175561.7|950
1585325400000|2020-03-27 16:10:00|175716.7|175626.7|175849.1|175759.1|175866.7|175770.5|175660.8|175548.9|968
1585325700000|2020-03-27 16:15:00|175849.2|175759.2|175969|175879|176003.5|175913.5|175743.4|175613.4|811
1585326000000|2020-03-27 16:20:00|175973|175883|175983.6|175893.6|176004.9|175914.9|175883.7|175793.7|886
1585326300000|2020-03-27 16:25:00|175986.8|175896.8|176076.7|175986.7|176152.6|176062.6|175948.8|175858.8|856
1585326600000|2020-03-27 16:30:00|176081.2|175991.2|176133.8|176043.8|176147.9|176057.9|175936.3|175780.7|663
1585326900000|2020-03-27 16:35:00|176134.7|176044.7|176107.4|176017.4|176150.9|176060.9|175940.5|175850.5|679
1585327200000|2020-03-27 16:40:00|176109.2|176019.2|176126.9|176036.9|176129.7|176039.7|176105.6|176015.6|485
1585327500000|2020-03-27 16:45:00|176126.8|176036.8|176360.8|176270.8|176440|176350|176115.7|176025.7|576
1585327800000|2020-03-27 16:50:00|176361.5|176271.5|176238.1|176148.1|176373.6|176271.9|176209.1|176053.1|729
1585328100000|2020-03-27 16:55:00|176236.4|176146.4|176451.3|176361.3|176475.3|176367.5|176222.8|176045.1|689
1585328400000|2020-03-27 17:00:00|176450.2|176360.2|176520.9|176292.7|176690.5|176488.7|176231.9|175974.3|718
1585328700000|2020-03-27 17:05:00|176471.4|176341.4|176658.7|176392.7|176752.5|176607.9|176435.7|176275.9|574
1585329000000|2020-03-27 17:10:00|176657.2|176391.2|176353.2|176223.2|176657.2|176426.7|176309.2|176061.4|659
1585329300000|2020-03-27 17:15:00|176345.2|176215.2|176574.6|176308.6|176649|176383|176299|176122.4|496
1585329600000|2020-03-27 17:20:00|176576.4|176310.4|176549.5|176283.5|176723.3|176457.7|176438|176215.5|708
1585329900000|2020-03-27 17:25:00|176543.5|176277.5|176466.9|176376.9|176598.4|176426.9|176415.7|176149.7|778
1585330200000|2020-03-27 17:30:00|176461.9|176371.9|176424.2|176334.2|176535.3|176400.4|176406.5|176265.3|616
1585330500000|2020-03-27 17:35:00|176425.2|176335.2|176420.8|176330.8|176536|176361.6|176415.1|176267.4|341
1585330800000|2020-03-27 17:40:00|176419.8|176329.8|175466.3|175202.6|176462.3|176337.3|175429.4|175163.4|835
1585331100000|2020-03-27 17:45:00|175450.8|175192.3|175527.3|175261.3|175884.6|175618.6|175330|175074|697
1585331400000|2020-03-27 17:50:00|175519.1|175253.1|175756.1|175490.1|175794.1|175528.1|175308.7|175042.7|942
1585331700000|2020-03-27 17:55:00|175715.8|175449.8|175914.7|175648.7|175922.3|175656.3|175654.4|175388.4|1196
1585332000000|2020-03-27 18:00:00|175924.3|175658.3|175931.1|175665.1|175963.2|175697.2|175805.9|175539.9|494
1585332300000|2020-03-27 18:05:00|175937.2|175671.2|175953.5|175687.5|176258|175992|175884|175618|613
1585332600000|2020-03-27 18:10:00|175950.9|175684.9|175898.3|175632.3|175977.8|175711.8|175882.1|175616.1|486
1585332900000|2020-03-27 18:15:00|175896.8|175630.8|175898.2|175632.2|175978.2|175712.2|175866.3|175600.3|781
1585333200000|2020-03-27 18:20:00|175899.1|175633.1|175999.7|175733.7|176119.9|175853.9|175817|175551|577
1585333500000|2020-03-27 18:25:00|176001.4|175735.4|176045|175779|176070.5|175804.5|175973.2|175707.2|471
1585333800000|2020-03-27 18:30:00|176039|175773|175969.4|175703.4|176050.8|175784.8|175962.6|175696.6|1156
1585334100000|2020-03-27 18:35:00|175969.9|175703.9|175986.3|175720.3|176043.5|175777.5|175964.6|175698.6|1150
1585334400000|2020-03-27 18:40:00|175973.8|175707.8|175950.4|175684.4|176047.4|175781.4|175923.8|175657.8|669
1585334700000|2020-03-27 18:45:00|175934.4|175668.4|175930.5|175664.5|175977.5|175711.5|175774|175627.8|344
1585335000000|2020-03-27 18:50:00|175925|175659|175977.3|175711.3|175979.5|175727.8|175775.9|175639.4|388
1585335300000|2020-03-27 18:55:00|175972.9|175706.9|175846.6|175585.9|176104.1|175920.1|175810.7|175544.7|642
1585335600000|2020-03-27 19:00:00|175851|175585|175791.8|175550|175875.1|175642.1|175714.2|175518.2|535
1585335900000|2020-03-27 19:05:00|175735.6|175605.6|175850.3|175584.9|175873.6|175664|175684.8|175530.1|446
1585336200000|2020-03-27 19:10:00|175849.9|175583.9|175909.3|175647.1|175913.9|175729.2|175755.9|175560.3|566
1585336500000|2020-03-27 19:15:00|175909.6|175641.3|175782.1|175534|175928.1|175722.4|175712.3|175504.4|529
1585336800000|2020-03-27 19:20:00|175777.3|175542.3|175888.2|175622.2|175916.7|175650.7|175675.7|175509.6|512
1585337100000|2020-03-27 19:25:00|175887.5|175621.5|175828.9|175698.9|175944.5|175718.9|175757.4|175567.4|582
1585337400000|2020-03-27 19:30:00|175886.2|175650.1|175873.7|175607.7|175967.6|175725.7|175791.5|175570|684
1585337700000|2020-03-27 19:35:00|175872.4|175606.4|176025|175759|176070|175804|175855.4|175589.4|937
1585338000000|2020-03-27 19:40:00|176029|175763|176041.2|175775.2|176146.3|175880.3|175999.5|175733.5|801
1585338300000|2020-03-27 19:45:00|176040.8|175774.8|176347.3|176081.3|176402.6|176136.6|176017.2|175751.2|651
1585338600000|2020-03-27 19:50:00|176344.8|176078.8|176489.3|176223.3|176563.7|176297.7|176287.2|176078.8|735
1585338900000|2020-03-27 19:55:00|176487.5|176221.5|176721.3|176455.3|176725.8|176490.3|176340.9|176074.9|789
1585339200000|2020-03-27 20:00:00|176711.4|176445.4|176544.2|176278.2|176721.9|176545|176150.7|175884.7|666
1585339500000|2020-03-27 20:05:00|176546.1|176280.1|176620.3|176354.3|176663.5|176397.5|176285.5|176110.7|483
1585339800000|2020-03-27 20:10:00|176621.4|176355.4|176543.3|176307.6|176751.6|176485.6|176509.7|176268.4|449
1585340100000|2020-03-27 20:15:00|176545.4|176304.5|176536.2|176317.5|176574|176318.5|176510.7|176281.6|215
1585340400000|2020-03-27 20:20:00|176537.1|176317.1|176528.7|176262.7|176744.5|176478.5|176111.2|175845.2|441
1585340700000|2020-03-27 20:25:00|176524.8|176273.5|176631.8|176365.8|176695.7|176436.7|176446.8|176248.2|339
1585341000000|2020-03-27 20:30:00|176634.1|176368.1|176452|176186|176859.5|176593.5|176413.8|176147.8|292
1585341300000|2020-03-27 20:35:00|176419.4|176153.4|176553.6|176290.9|176578.5|176312.5|176419.4|176153.4|239
1585341600000|2020-03-27 20:40:00|176553.1|176290.7|176565.6|176299.6|176615.3|176349.3|176398.5|176132.5|541
1585341900000|2020-03-27 20:45:00|176570.2|176304.2|176492.4|176226.4|176622.8|176390|176219.5|175953.5|260
1585342200000|2020-03-27 20:50:00|176509.6|176243.6|176494.6|176228.6|176519.6|176253.6|176443.7|176177.7|209
1585342500000|2020-03-27 20:55:00|176501.5|176235.5|176259|175993|176512.1|176246.1|175903|175637|141
1585512000000|2020-03-29 20:00:00|179718|179397|179610.8|179289.8|179737.3|179416.3|179451|179130|18
1585512300000|2020-03-29 20:05:00|179610.6|179289.6|179902|179581|179902|179581|179424|179103|65
1585512600000|2020-03-29 20:10:00|179860.5|179539.5|180401.2|180080.2|180634|180313|179710|179389|59
1585512900000|2020-03-29 20:15:00|180275.5|179954.5|180283.8|179962.8|180460.5|180139.5|179890.5|179569.5|67
1585513200000|2020-03-29 20:20:00|180408.3|180087.3|180127.5|179806.5|180460.5|180139.5|179737|179416|49
1585513500000|2020-03-29 20:25:00|180210.5|179889.5|180287.9|179966.9|180435.5|180116|179871.7|179550.7|32
1585513800000|2020-03-29 20:30:00|180385.5|180064.5|180410.5|180089.5|180410.5|180089.5|179961|179640|22
1585514100000|2020-03-29 20:35:00|180409.7|180088.7|180385.5|180064.5|180410.5|180089.5|180172.6|179851.6|22
1585514400000|2020-03-29 20:40:00|180105|179784|180388.6|180067.6|180388.6|180067.6|180105|179784|9
1585514700000|2020-03-29 20:45:00|180410.5|180089.5|180410.5|180089.5|180410.5|180089.5|179893.5|179572.5|13
1585515000000|2020-03-29 20:50:00|180276.8|179955.8|180236.4|179915.4|180492.4|180171.4|179869.5|179548.5|63
1585515300000|2020-03-29 20:55:00|180045.1|179724.1|180345.6|180024.6|180431|180110|179894.5|179573.5|30
1585515600000|2020-03-29 21:00:00|180413.8|180092.8|180364.4|180043.4|180460.6|180139.6|179971.6|179650.6|66
1585515900000|2020-03-29 21:05:00|180418.3|180097.3|180382.5|180061.5|180468.5|180147.5|179817.5|179496.5|91
1585516200000|2020-03-29 21:10:00|180384.9|180063.9|180463.3|180142.3|180902.5|180581.5|180055.5|179734.5|142
1585516500000|2020-03-29 21:15:00|180488.8|180167.8|180320.7|179999.7|180975.5|180654.5|180294.2|179973.2|152
1585516800000|2020-03-29 21:20:00|180320.6|179999.6|180325|180004|180399.2|180078.2|180296.7|179975.7|255
1585517100000|2020-03-29 21:25:00|180379.8|180058.8|180062|179741|180396.1|180075.1|179942|179621|170
1585517400000|2020-03-29 21:30:00|180095.2|179774.2|180128|179807|180259.5|179938.5|179912.8|179591.8|399
1585517700000|2020-03-29 21:35:00|180137.1|179816.1|180141.9|179820.9|180328.9|180007.9|180066.1|179745.1|297
1585518000000|2020-03-29 21:40:00|180156.7|179835.7|180423.9|180102.9|180465.5|180144.5|179971.3|179650.3|517
1585518300000|2020-03-29 21:45:00|180311.7|179990.7|180357.3|180036.3|180476.9|180155.9|180311.7|179990.7|388
1585518600000|2020-03-29 21:50:00|180347.4|180026.4|180400.5|180079.5|180429.3|180108.3|180310.9|179989.9|269
1585518900000|2020-03-29 21:55:00|180406.5|180085.5|180537.5|180216.5|180579.7|180258.7|180346.8|180025.8|317
1585519200000|2020-03-29 22:00:00|180494.1|180173.1|180844.1|180523.1|180970.5|180649.5|180474.5|180153.5|599
1585519500000|2020-03-29 22:05:00|180776.7|180455.7|180735|180414|180927.7|180606.7|180625.3|180304.3|385
1585519800000|2020-03-29 22:10:00|180692.7|180371.7|180681.2|180360.2|180801.1|180480.1|180559.9|180238.9|477
1585520100000|2020-03-29 22:15:00|180682.7|180361.7|179949|179683|180751.6|180430.6|179472.7|179206.7|487
1585520400000|2020-03-29 22:20:00|179949.4|179683.4|179821.2|179555.2|180058.3|179792.3|179751.6|179485.6|624
1585520700000|2020-03-29 22:25:00|179821.8|179555.8|180045.3|179779.3|180150.7|179884.7|179755.8|179489.8|467
1585521000000|2020-03-29 22:30:00|180068|179802|180481.6|180215.6|180572.4|180306.4|179984.6|179718.6|527
1585521300000|2020-03-29 22:35:00|180490.4|180224.4|180446.9|180180.9|180581.4|180315.4|180401.1|180135.1|208
1585521600000|2020-03-29 22:40:00|180443.3|180177.3|180112.9|179846.9|180527.3|180261.3|180042.8|179776.8|312
1585521900000|2020-03-29 22:45:00|180105.5|179839.5|180199.9|179933.9|180298.4|180032.4|180046.9|179780.9|425
1585522200000|2020-03-29 22:50:00|180256.2|179990.2|180227.4|179961.4|180311.2|180045.2|180191.7|179925.7|333
1585522500000|2020-03-29 22:55:00|180224.7|179958.7|180209.5|179943.5|180236.7|179970.7|180193.9|179927.9|241
1585522800000|2020-03-29 23:00:00|180220.5|179954.5|180064|179798|180301|180035|180020.7|179754.7|339
1585523100000|2020-03-29 23:05:00|180068.2|179802.2|180067.4|179801.4|180124.7|179858.7|179996.2|179730.2|282
1585523400000|2020-03-29 23:10:00|180065.4|179799.4|180021.9|179755.9|180083|179817|179910|179644|191
1585523700000|2020-03-29 23:15:00|180026.3|179760.3|180005.4|179739.4|180051.8|179785.8|179931|179665|152
1585524000000|2020-03-29 23:20:00|180027.9|179761.9|179816.4|179550.4|180071.1|179805.1|179651|179385|428
1585524300000|2020-03-29 23:25:00|179798.4|179532.4|179766.4|179500.4|179859|179593|179751.8|179485.8|194
1585524600000|2020-03-29 23:30:00|179755.3|179489.3|179634.8|179368.8|179917.8|179651.8|179571.2|179305.4|427
1585524900000|2020-03-29 23:35:00|179637.2|179371.2|179680.4|179414.4|179783.2|179517.2|179589.5|179323.5|314
1585525200000|2020-03-29 23:40:00|179658.5|179392.5|179647.5|179381.5|179731.9|179465.9|179515.2|179288.9|340
1585525500000|2020-03-29 23:45:00|179651.9|179385.9|179586.5|179320.5|179680|179414|179525|179307|293
1585525800000|2020-03-29 23:50:00|179639.7|179373.7|179414.3|179148.3|179639.7|179373.7|179396.9|179130.9|418
1585526100000|2020-03-29 23:55:00|179398|179132|179263.8|178997.8|179443.1|179177.1|179236.7|178970.7|270
1585526400000|2020-03-30 00:00:00|179262.2|178996.2|178797.8|178531.8|179290.5|179024.5|178781.3|178515.3|415
1585526700000|2020-03-30 00:05:00|178836.9|178570.9|178860.6|178594.6|178940.5|178674.5|178763.5|178497.5|455
1585527000000|2020-03-30 00:10:00|178855.5|178589.5|178631.7|178365.7|178896|178630|178559.4|178293.4|503
1585527300000|2020-03-30 00:15:00|178632.8|178366.8|178680|178414|178778.4|178512.4|178564.9|178301.8|392
1585527600000|2020-03-30 00:20:00|178682.4|178416.4|178678.6|178412.6|178716.7|178450.7|178658.1|178392.1|164
1585527900000|2020-03-30 00:25:00|178673.7|178407.7|178763.3|178497.3|178791.2|178525.2|178648.4|178382.4|132
1585528200000|2020-03-30 00:30:00|178748.8|178486.9|178909.4|178643.4|179084.4|178818.4|178708.5|178454|496
1585528500000|2020-03-30 00:35:00|178905.2|178639.2|179049.1|178783.1|179057.1|178791.1|178865.3|178599.3|243
1585528800000|2020-03-30 00:40:00|179049.2|178783.2|178962.7|178696.7|179061.5|178795.5|178913.3|178647.3|226
1585529100000|2020-03-30 00:45:00|178969.7|178703.7|179233.1|178967.1|179241.3|178975.3|178969.7|178703.7|289
1585529400000|2020-03-30 00:50:00|179237.1|178971.1|179205.7|178939.7|179239.5|178973.5|179117.9|178851.9|189
1585529700000|2020-03-30 00:55:00|179204.8|178938.8|179211.1|178945.1|179235.2|178969.2|179162.4|178896.4|183
1585530000000|2020-03-30 01:00:00|179224.4|178958.4|179239.5|178973.5|179270.4|179004.4|179172|178906|134
1585530300000|2020-03-30 01:05:00|179168.2|178902.2|179265|178999|179374.3|179108.3|179122.7|178856.7|322
1585530600000|2020-03-30 01:10:00|179270.4|179004.4|179186.3|178920.3|179386|179120|179138.5|178872.5|313
1585530900000|2020-03-30 01:15:00|179182.9|178916.9|179401.4|179135.4|179453.3|179187.3|179160.1|178894.1|399
1585531200000|2020-03-30 01:20:00|179387|179121|179279.5|179013.5|179407.5|179141.5|179261.4|178995.4|338
1585531500000|2020-03-30 01:25:00|179274.3|179008.3|179337.4|179071.4|179400.3|179134.3|179264.2|178998.2|363
1585531800000|2020-03-30 01:30:00|179328.7|179062.7|179351.8|179085.8|179386.7|179120.7|179282.3|179016.3|341
1585532100000|2020-03-30 01:35:00|179348.1|179082.1|179478.1|179212.1|179580|179314|179332.2|179066.2|405
1585532400000|2020-03-30 01:40:00|179484.1|179218.1|179411.8|179145.8|179613.8|179347.8|179381.9|179115.9|269
1585532700000|2020-03-30 01:45:00|179444.4|179178.4|179273.8|179007.8|179500.3|179234.3|179194.9|178928.9|400
1585533000000|2020-03-30 01:50:00|179270.9|179004.9|179244.8|178978.8|179287.5|179021.5|179220.5|178954.5|293
1585533300000|2020-03-30 01:55:00|179269.9|179003.9|179235.5|178969.5|179269.9|179003.9|179220.4|178954.4|206
1585533600000|2020-03-30 02:00:00|179234.5|178968.5|179461.5|179195.5|179496.8|179230.8|179190|178924|345
1585533900000|2020-03-30 02:05:00|179483.3|179217.3|179450.2|179184.2|179507.7|179241.7|179370.7|179104.7|382
1585534200000|2020-03-30 02:10:00|179453.3|179187.3|179503|179237|179511|179245|179365.8|179123.7|335
1585534500000|2020-03-30 02:15:00|179467|179201|179234.8|178968.8|179471.7|179205.7|179132.3|178866.3|371
1585534800000|2020-03-30 02:20:00|179233.6|178967.6|179238.4|178972.4|179287.6|179021.6|179193.2|178927.2|328
1585535100000|2020-03-30 02:25:00|179237.4|178971.4|179221.6|178955.6|179289.4|179023.4|179037.9|178771.9|383
1585535400000|2020-03-30 02:30:00|179222.6|178956.6|179290.2|179024.2|179363.4|179097.4|179167.1|178901.1|379
1585535700000|2020-03-30 02:35:00|179262.6|178996.6|179349.1|179083.1|179477.9|179211.9|179243.7|178977.7|644
1585536000000|2020-03-30 02:40:00|179335.6|179069.6|179384.8|179118.8|179428.8|179162.8|179119.3|178853.3|588
1585536300000|2020-03-30 02:45:00|179352|179086|179380.4|179114.4|179452.4|179186.4|179276.6|179010.6|444
1585536600000|2020-03-30 02:50:00|179353.7|179087.7|179405.7|179139.7|179467.9|179201.9|179283.4|179017.4|226
1585536900000|2020-03-30 02:55:00|179397.5|179131.5|179402.6|179136.6|179466.8|179200.8|179333.7|179067.7|173
1585537200000|2020-03-30 03:00:00|179384|179118|179532.9|179266.9|179572.4|179324.4|179360|179094|246
1585537500000|2020-03-30 03:05:00|179576.9|179310.9|179933.7|179667.7|180007.8|179741.8|179496.6|179230.6|744
1585537800000|2020-03-30 03:10:00|179934.9|179668.9|179911|179645|180050.1|179784.1|179843.4|179577.4|265
1585538100000|2020-03-30 03:15:00|179907.9|179641.9|179749.7|179483.7|179987.9|179721.9|179723.2|179457.2|301
1585538400000|2020-03-30 03:20:00|179765.9|179499.9|179694.3|179428.3|179800|179534|179653.6|179387.6|241
1585538700000|2020-03-30 03:25:00|179701.4|179435.4|179617.8|179351.8|179711.3|179445.3|179578.7|179312.7|283
1585539000000|2020-03-30 03:30:00|179627.9|179361.9|179640.3|179374.3|179690.5|179446.2|179538.9|179272.9|448
1585539300000|2020-03-30 03:35:00|179640.1|179374.1|179659|179393|179770.9|179540.8|179554.4|179288.4|378
1585539600000|2020-03-30 03:40:00|179651.5|179385.5|179649.8|179383.8|179793.2|179538|179568.6|179302.6|137
1585539900000|2020-03-30 03:45:00|179648.7|179382.7|179623.2|179357.2|179761.9|179530.9|179569.7|179303.7|210
1585540200000|2020-03-30 03:50:00|179621.4|179355.4|179775.3|179509.3|179833.3|179567.3|179597.1|179331.1|430
1585540500000|2020-03-30 03:55:00|179767.1|179501.1|179706.8|179440.8|179827.5|179561.5|179480.4|179218.1|358
1585540800000|2020-03-30 04:00:00|179695.5|179429.5|179702.8|179436.8|179744.6|179478.6|179615.2|179349.2|154
1585541100000|2020-03-30 04:05:00|179656.9|179390.9|179618.7|179352.7|179717|179451|179598.9|179332.9|326
1585541400000|2020-03-30 04:10:00|179614|179348|179613.7|179347.7|179663.7|179397.7|179573.5|179307.5|1110
1585541700000|2020-03-30 04:15:00|179620.9|179354.9|179574.9|179308.9|179641.2|179375.2|179465.1|179199.1|627
1585542000000|2020-03-30 04:20:00|179567.8|179301.8|179529.8|179263.8|179606.9|179340.9|179499.1|179233.1|282
1585542300000|2020-03-30 04:25:00|179526.1|179260.1|179514.8|179248.8|179600.4|179334.4|179490|179224|269
1585542600000|2020-03-30 04:30:00|179552.1|179286.1|179567.7|179301.7|179617.6|179351.6|179500.9|179234.9|244
1585542900000|2020-03-30 04:35:00|179564.9|179298.9|179566.6|179300.6|179622.9|179356.9|179494.3|179228.3|177
1585543200000|2020-03-30 04:40:00|179567|179301|179518.4|179252.4|179595.4|179329.4|179505.2|179239.2|210
1585543500000|2020-03-30 04:45:00|179505.7|179239.7|179531.3|179265.3|179600.5|179334.5|179490.8|179224.8|168
1585543800000|2020-03-30 04:50:00|179531.2|179265.2|179543.5|179293|179589|179375|179467|179201|205
1585544100000|2020-03-30 04:55:00|179520.3|179299|179480.3|179214.3|179632.1|179410|179423.3|179213.8|355
1585544400000|2020-03-30 05:00:00|179480.1|179214.1|179488.5|179222.5|179508.1|179326.6|179359.9|179177.3|184
1585544700000|2020-03-30 05:05:00|179496.6|179230.6|179471.8|179230.6|179508.6|179343.9|179386.4|179206.4|254
1585545000000|2020-03-30 05:10:00|179474.4|179227.6|179483.4|179217.4|179499.4|179312.7|179383.7|179164.5|171
1585545300000|2020-03-30 05:15:00|179483.2|179217.2|179408.7|179142.7|179493.2|179310.8|179267.2|179077.9|329
1585545600000|2020-03-30 05:20:00|179408.8|179142.8|179442.1|179176.1|179461.3|179287.6|179317.3|179134.1|212
1585545900000|2020-03-30 05:25:00|179442|179176|179376.6|179110.6|179455.3|179217.4|179131.8|178865.8|463
1585546200000|2020-03-30 05:30:00|179376.5|179110.5|179247.7|179157.7|179376.5|179167|179246.2|179050.7|217
1585546500000|2020-03-30 05:35:00|179256|179166|179337.5|179101.2|179376.5|179167.5|179224.7|179076.1|198
1585546800000|2020-03-30 05:40:00|179337.4|179100.4|179338.4|179072.4|179370.3|179160.2|179260.5|179049.4|238
1585547100000|2020-03-30 05:45:00|179340.8|179074.8|179330.2|179083.3|179363.5|179140.1|179230.1|179004.9|312
1585547400000|2020-03-30 05:50:00|179328|179071.9|179235.5|178969.5|179332.5|179147.6|179066.5|178800.5|851
1585547700000|2020-03-30 05:55:00|179228.6|178962.6|179221.2|178955.2|179271.2|179005.2|179200.2|178934.2|1163
1585548000000|2020-03-30 06:00:00|179216.9|178950.9|179261.8|178995.8|179334.6|179068.6|179203.7|178937.7|817
1585548300000|2020-03-30 06:05:00|179264.6|178998.6|179288.8|179022.8|179322.1|179056.1|179195.2|178929.2|685
1585548600000|2020-03-30 06:10:00|179288.4|179022.4|179298.5|179032.5|179363.2|179192.1|179163.4|178934.6|553
1585548900000|2020-03-30 06:15:00|179297.3|179031.3|179378.4|179112.4|179642.4|179376.4|179266.9|179000.9|720
1585549200000|2020-03-30 06:20:00|179378.9|179112.9|179464.9|179198.9|179539.5|179273.5|179336.9|179070.9|660
1585549500000|2020-03-30 06:25:00|179467|179201|180070.8|179820.2|180081.8|179916.3|179460.9|179194.9|684
1585549800000|2020-03-30 06:30:00|180084.1|179833.5|179992.7|179751.2|180084.1|179950.4|179608.1|179342.1|639
1585550100000|2020-03-30 06:35:00|180006.5|179755.1|180319.9|180229.9|180485|180297.7|179944.9|179751.2|624
1585550400000|2020-03-30 06:40:00|180321|180231|180381.6|180251.6|180468|180269.7|180200.7|179998.2|621
1585550700000|2020-03-30 06:45:00|180463.7|180197.7|180180.2|180050.2|180463.7|180197.7|180001.9|179907.6|537
1585551000000|2020-03-30 06:50:00|180228.3|180002.3|180081.4|179991.4|180241.9|180090.9|180012.4|179864.2|535
1585551300000|2020-03-30 06:55:00|180090.8|180000.8|180088.1|179998.1|180206.6|180075.4|179977.6|179887.6|565
1585551600000|2020-03-30 07:00:00|180084.9|179994.9|180115.2|180025.2|180189.5|180099.5|180077.3|179987.3|627
1585551900000|2020-03-30 07:05:00|180115|180025|180135.4|180045.4|180170.2|180080.2|180105.8|180015.8|639
1585552200000|2020-03-30 07:10:00|180144.7|180054.7|180180|180090|180189.4|180099.4|180073.6|179983.6|727
1585552500000|2020-03-30 07:15:00|180181.7|180091.7|180013.4|179923.4|180195.2|180105.2|180006.6|179916.6|670
1585552800000|2020-03-30 07:20:00|180012.2|179922.2|180043.6|179953.6|180083.7|179993.7|179948.1|179858.1|787
1585553100000|2020-03-30 07:25:00|180037.1|179947.1|180162.4|180072.4|180171.2|180081.2|179937.2|179847.2|717
1585553400000|2020-03-30 07:30:00|180160.8|180070.8|180136.7|179908.2|180240.2|180150.2|180042.9|179908.2|774
1585553700000|2020-03-30 07:35:00|180083.8|179993.8|180091.2|180001.2|180208.8|180118.8|180075.4|179985.4|798
1585554000000|2020-03-30 07:40:00|180092.8|180002.8|179831.5|179574.2|180142.6|180052.6|179712|179541.4|668
1585554300000|2020-03-30 07:45:00|179838.4|179575.9|179801.5|179535.5|179866.9|179600.9|179768.6|179513|769
1585554600000|2020-03-30 07:50:00|179800.6|179534.6|179369.2|179279.2|179830|179604.1|179369.2|179235.6|1047
1585554900000|2020-03-30 07:55:00|179366.2|179276.2|178839.6|178749.6|179418.5|179290.2|178833.6|178712.7|787
1585555200000|2020-03-30 08:00:00|178841.8|178751.8|179077.2|178811.2|179130.2|178904|178685.9|178595.9|717
1585555500000|2020-03-30 08:05:00|179115|178849|178984|178894|179148.8|178945.9|178970.2|178797.1|759
1585555800000|2020-03-30 08:10:00|179018.1|178888.1|178434.9|178168.9|179116.4|178968.8|178122|177947.1|1029
1585556100000|2020-03-30 08:15:00|178348.7|178082.7|178166.1|178076.1|178449.1|178183.1|178104.1|177996.7|892
1585556400000|2020-03-30 08:20:00|178169.8|178079.8|178313.4|178047.4|178398|178132|178015.9|177872.8|743
1585556700000|2020-03-30 08:25:00|178312|178046|178360|178094|178538.9|178272.9|178297.1|178031.1|743
1585557000000|2020-03-30 08:30:00|178358.9|178092.9|178336.5|178104|178381.9|178175.7|178077.2|177984|693
1585557300000|2020-03-30 08:35:00|178341.9|178084.7|178375|178109|178513.4|178247.4|178281.7|178015.7|803
1585557600000|2020-03-30 08:40:00|178383|178117|178089.5|177999.5|178495.5|178229.5|178039.1|177781.9|794
1585557900000|2020-03-30 08:45:00|178087.5|177997.5|178490.1|178224.1|178585.9|178399.4|178087.5|177993|753
1585558200000|2020-03-30 08:50:00|178487|178221|178339.4|178073.4|178535.9|178269.9|178257.1|178021.4|706
1585558500000|2020-03-30 08:55:00|178331.4|178065.4|178090.5|178000.5|178491.7|178243.8|178085.9|177986.6|753
1585558800000|2020-03-30 09:00:00|178089.4|177999.4|178576.3|178310.3|178614.7|178348.7|178080.2|177990.2|822
1585559100000|2020-03-30 09:05:00|178575.4|178313.4|178392.5|178302.5|178580|178403.4|178252.1|178108.8|683
1585559400000|2020-03-30 09:10:00|178390.7|178300.7|178543.5|178304.6|178619.2|178408.1|178354.5|178264.5|593
1585559700000|2020-03-30 09:15:00|178546.1|178304.9|178475.3|178385.3|178631.6|178415.1|178412.6|178259.5|610
1585560000000|2020-03-30 09:20:00|178467.3|178377.3|178171.9|178081.9|178533|178393.3|178171.9|178081.9|805
1585560300000|2020-03-30 09:25:00|178173.4|178083.4|178168.5|178078.5|178263.8|178173.8|178104.9|178014.9|724
1585560600000|2020-03-30 09:30:00|178167.6|178077.6|178203.1|178113.1|178229.9|178139.9|178153.1|178063.1|453
1585560900000|2020-03-30 09:35:00|178202.6|178112.6|178238.2|178148.2|178249.7|178159.7|178194.8|178104.8|496
1585561200000|2020-03-30 09:40:00|178239.3|178149.3|178242.1|178152.1|178303.9|178213.9|178220.8|178130.8|538
1585561500000|2020-03-30 09:45:00|178242.7|178152.7|178414.3|178324.3|178531|178389.2|178238.4|178148.4|575
1585561800000|2020-03-30 09:50:00|178414.5|178324.5|178436.7|178346.7|178555|178422|178406.6|178271|686
1585562100000|2020-03-30 09:55:00|178437.5|178347.5|178496.3|178406.3|178541.5|178451.5|178421.7|178331.7|717
1585562400000|2020-03-30 10:00:00|178511.9|178381.9|178396.6|178306.6|178563.3|178432.4|178388.2|178298.2|728
1585562700000|2020-03-30 10:05:00|178396.9|178306.9|178502.8|178412.8|178572.8|178482.8|178386.1|178296.1|521
1585563000000|2020-03-30 10:10:00|178503.1|178413.1|178458.8|178368.8|178587.8|178497.8|178419|178289.6|467
1585563300000|2020-03-30 10:15:00|178453.7|178363.7|178504|178414|178511.2|178421.2|178403.6|178313.6|499
1585563600000|2020-03-30 10:20:00|178503.6|178413.6|178585.5|178495.5|178594.1|178504.1|178450.3|178360.3|552
1585563900000|2020-03-30 10:25:00|178587.6|178497.6|178645.3|178555.3|178669.5|178579.5|178545.5|178455.5|523
1585564200000|2020-03-30 10:30:00|178645.2|178555.2|178699.8|178609.8|178739|178649|178508.1|178418.1|652
1585564500000|2020-03-30 10:35:00|178699.6|178609.6|178464.8|178374.8|178720|178630|178448.3|178358.3|585
1585564800000|2020-03-30 10:40:00|178467.9|178377.9|178281.4|178191.4|178520.2|178381.2|178188.2|178098.2|541
1585565100000|2020-03-30 10:45:00|178287.5|178197.5|178329.1|178239.1|178348.2|178258.2|178169.1|178071.8|546
1585565400000|2020-03-30 10:50:00|178328.8|178238.8|178382.8|178292.8|178579.6|178427.6|178267.3|178149.3|563
1585565700000|2020-03-30 10:55:00|178382.7|178292.7|178435.7|178345.7|178446.1|178356.1|178302.7|178212.7|516
1585566000000|2020-03-30 11:00:00|178437.4|178347.4|178481.4|178391.4|178514.5|178424.5|178394.5|178304.5|610
1585566300000|2020-03-30 11:05:00|178481.2|178391.2|178483.3|178393.3|178511.6|178421.6|178467.5|178377.5|535
1585566600000|2020-03-30 11:10:00|178473.3|178383.3|178362.9|178272.9|178488|178398|178326.1|178236.1|543
1585566900000|2020-03-30 11:15:00|178362.8|178272.8|178302|178212|178424.2|178334.2|178297.1|178207.1|608
1585567200000|2020-03-30 11:20:00|178301.9|178211.9|178097.9|178007.9|178313|178223|178080.8|177990.8|620
1585567500000|2020-03-30 11:25:00|178091.9|178001.9|177802.8|177712.8|178107.5|178017.5|177799.9|177709.9|644
1585567800000|2020-03-30 11:30:00|177803.6|177713.6|178249.4|178021.3|178297.8|178167.5|177773.2|177683.2|683
1585568100000|2020-03-30 11:35:00|178206.3|178076.3|178239.6|178149.6|178283|178165.8|178088.7|177878|595
1585568400000|2020-03-30 11:40:00|178233.9|178143.9|178350.5|178260.5|178676.6|178516.4|178154.2|178064.2|844
1585568700000|2020-03-30 11:45:00|178347.7|178257.7|178420.8|178330.8|178624.7|178450|178223.6|178035.6|753
1585569000000|2020-03-30 11:50:00|178422|178332|178426.3|178336.3|178579.9|178459.3|178365.4|178182.2|830
1585569300000|2020-03-30 11:55:00|178426.8|178336.8|178495.2|178405.2|178606.2|178454.5|178368|178192.5|683
1585569600000|2020-03-30 12:00:00|178501.8|178411.8|178772.6|178642.6|178927.7|178672.2|178487.3|178397.3|727
1585569900000|2020-03-30 12:05:00|178772.3|178642.3|178702.9|178612.9|178842.5|178687.1|178163.6|177897.6|827
1585570200000|2020-03-30 12:10:00|178697.5|178607.5|178849.9|178759.9|179043.3|178855.3|178689.8|178599.8|676
1585570500000|2020-03-30 12:15:00|178855|178765|179137.2|179047.2|179152.1|179062.1|178789.7|178699.7|819
1585570800000|2020-03-30 12:20:00|179137.6|179047.6|179069.8|178979.8|179160.2|179052.9|178897|178729.5|835
1585571100000|2020-03-30 12:25:00|179068.4|178978.4|179014.6|178924.6|179358.9|179205.2|178960.6|178813.6|775
1585571400000|2020-03-30 12:30:00|179020.9|178930.9|178976.8|178886.8|179124.2|179008|178925.7|178826.9|787
1585571700000|2020-03-30 12:35:00|178983.2|178893.2|179074.3|178849.4|179159.2|179069.2|178966.5|178803.1|748
1585572000000|2020-03-30 12:40:00|179080.2|178846.6|179093.6|178851.8|179184.4|179043.4|178904|178773.3|778
1585572300000|2020-03-30 12:45:00|179102.2|178860.1|179113.4|179023.4|179174.4|179084.4|179029.1|178848.6|802
1585572600000|2020-03-30 12:50:00|179114|179024|179181.7|179091.7|179228.8|179138.8|179096.8|179006.8|785
1585572900000|2020-03-30 12:55:00|179181.9|179091.9|179540|179450|179687.7|179597.7|179181.6|179091.6|972
1585573200000|2020-03-30 13:00:00|179542.6|179452.6|179600.7|179510.7|179783.1|179693.1|179512.4|179422.4|1029
1585573500000|2020-03-30 13:05:00|179596.4|179506.4|179664.4|179574.4|179672.8|179582.8|179500.8|179410.8|1004
1585573800000|2020-03-30 13:10:00|179664.2|179574.2|179545.3|179455.3|179688.4|179598.4|179497|179407|906
1585574100000|2020-03-30 13:15:00|179554.3|179464.3|179672|179582|179688.2|179598.2|179540.8|179450.8|1027
1585574400000|2020-03-30 13:20:00|179671.6|179581.6|179524.3|179434.3|179777.5|179687.5|179493.9|179403.9|795
1585574700000|2020-03-30 13:25:00|179543.4|179453.4|179445.7|179355.7|179543.4|179453.4|179361.2|179271.2|846
1585575000000|2020-03-30 13:30:00|179447.6|179357.6|179745.5|179655.5|179819.3|179729.3|179443.9|179353.9|1013
1585575300000|2020-03-30 13:35:00|179746.2|179656.2|179733.9|179643.9|180027.3|179862.2|179720.5|179630.5|1054
1585575600000|2020-03-30 13:40:00|179722.7|179632.7|179967.3|179877.3|180058.2|179968.2|179688.6|179598.6|982
1585575900000|2020-03-30 13:45:00|179956.6|179866.6|179899.6|179809.6|180045.1|179955.1|179764.7|179598.5|900
1585576200000|2020-03-30 13:50:00|179895.7|179805.7|180045|179955|180085.1|179995.1|179885.6|179795.6|808
1585576500000|2020-03-30 13:55:00|180045.6|179955.6|179915.9|179825.9|180214.5|180075.2|179910.2|179713.2|826
1585576800000|2020-03-30 14:00:00|179913.9|179823.9|179870.3|179780.3|180238.9|180057.8|179809.2|179607.6|930
1585577100000|2020-03-30 14:05:00|179872.2|179782.2|179913.1|179823.1|180080.9|179933.4|179753|179600|888
1585577400000|2020-03-30 14:10:00|179911.8|179821.8|179824.4|179734.4|180019.2|179929.2|179809|179639.4|926
1585577700000|2020-03-30 14:15:00|179825.6|179735.6|179959.6|179869.6|179970.3|179880.3|179817.7|179727.7|875
1585578000000|2020-03-30 14:20:00|179963.4|179873.4|179677.4|179587.4|179966.4|179876.4|179672.6|179582.6|862
1585578300000|2020-03-30 14:25:00|179677.6|179587.6|179554.4|179464.4|179739.8|179649.8|179505|179415|811
1585578600000|2020-03-30 14:30:00|179554.2|179464.2|179438.5|179348.5|179669.7|179554.8|179404.7|179306.4|935
1585578900000|2020-03-30 14:35:00|179439.5|179349.5|179487.3|179397.3|179628.3|179495.2|179420.6|179330.6|1019
1585579200000|2020-03-30 14:40:00|179484.8|179394.8|179548.5|179458.5|179609|179519|179432.4|179342.4|980
1585579500000|2020-03-30 14:45:00|179545.1|179455.1|179524.2|179291.4|179617.6|179473.6|179191.3|179101.3|1057
1585579800000|2020-03-30 14:50:00|179528.8|179297.2|179597.1|179507.1|179700.4|179533.2|179444.3|179265.2|882
1585580100000|2020-03-30 14:55:00|179595.7|179505.7|179559.2|179469.2|179751.3|179661.3|179377.9|179287.9|946
1585580400000|2020-03-30 15:00:00|179571.3|179481.3|179571.7|179481.7|179721.4|179631.4|179480|179390|1074
1585580700000|2020-03-30 15:05:00|179583.7|179493.7|179506.8|179416.8|179769.5|179679.5|179494.9|179404.9|843
1585581000000|2020-03-30 15:10:00|179507.2|179417.2|179576.8|179486.8|179593.6|179503.6|179500.8|179410.8|816
1585581300000|2020-03-30 15:15:00|179577.5|179487.5|179738.7|179648.7|179755.3|179665.3|179562|179409|908
1585581600000|2020-03-30 15:20:00|179739.1|179649.1|179697.6|179607.6|179767.4|179677.4|179612.6|179460.4|910
1585581900000|2020-03-30 15:25:00|179701.4|179611.4|180038.8|179908.8|180167.9|180019.2|179678.5|179588.5|758
1585582200000|2020-03-30 15:30:00|180046.6|179916.6|180032.2|179942.2|180111.8|180021.8|180013.7|179904.9|670
1585582500000|2020-03-30 15:35:00|180034.1|179944.1|180054.2|179964.2|180106.9|180016.9|180014.5|179924.5|661
1585582800000|2020-03-30 15:40:00|180054.1|179964.1|180014.9|179924.9|180075.5|179985.5|179989|179899|648
1585583100000|2020-03-30 15:45:00|180017.8|179927.8|179970.1|179880.1|180094.5|180004.5|179962.2|179872.2|605
1585583400000|2020-03-30 15:50:00|179972|179882|179812|179722|179990|179900|179804.3|179714.3|726
1585583700000|2020-03-30 15:55:00|179812.8|179722.8|179636|179546|179863.5|179773.5|179572|179447.7|609
1585584000000|2020-03-30 16:00:00|179634.5|179544.5|179583.6|179453.6|179862.6|179676|179573.6|179390.4|618
1585584300000|2020-03-30 16:05:00|179584.6|179454.6|179514.7|179424.7|179666|179519.5|179503.6|179328.5|605
1585584600000|2020-03-30 16:10:00|179514.5|179424.5|179543.2|179453.2|179628.4|179538.4|179508.9|179418.9|430
1585584900000|2020-03-30 16:15:00|179544.5|179454.5|179534.9|179444.9|179581.6|179491.6|179434.9|179344.9|604
1585585200000|2020-03-30 16:20:00|179534.8|179444.8|179506.4|179416.4|179572|179482|179492.8|179402.8|548
1585585500000|2020-03-30 16:25:00|179507|179417|179416.4|179326.4|179507|179417|179398.5|179308.5|549
1585585800000|2020-03-30 16:30:00|179415.8|179325.8|179518.9|179428.9|179525.5|179435.5|179401.4|179311.4|763
1585586100000|2020-03-30 16:35:00|179514.5|179424.5|179530.1|179440.1|179545.8|179455.8|179490.1|179400.1|768
1585586400000|2020-03-30 16:40:00|179526|179436|179524.6|179434.6|179544.1|179454.1|179482.5|179392.5|775
1585586700000|2020-03-30 16:45:00|179521.6|179431.6|179528.5|179438.5|179559|179469|179506.9|179416.9|627
1585587000000|2020-03-30 16:50:00|179521.6|179431.6|179491.5|179401.5|179560|179470|179477.6|179387.6|557
1585587300000|2020-03-30 16:55:00|179496.7|179406.7|179583.4|179493.4|179598|179508|179494.3|179404.3|739
1585587600000|2020-03-30 17:00:00|179583.1|179493.1|179597.5|179507.5|179612|179522|179570.2|179480.2|496
1585587900000|2020-03-30 17:05:00|179594.5|179504.5|179620|179530|179639.3|179549.3|179587|179497|388
1585588200000|2020-03-30 17:10:00|179619.2|179529.2|179599.5|179509.5|179622.5|179532.5|179579.3|179489.3|451
1585588500000|2020-03-30 17:15:00|179598.3|179508.3|179581.2|179491.2|179600.9|179510.9|179576.4|179486.4|536
1585588800000|2020-03-30 17:20:00|179576.6|179486.6|179610.1|179520.1|179618.7|179528.7|179568.5|179478.5|463
1585589100000|2020-03-30 17:25:00|179606.6|179516.6|179678.9|179588.9|179688.8|179598.8|179599.4|179509.4|460
1585589400000|2020-03-30 17:30:00|179679.7|179589.7|179663.8|179573.8|179689.1|179599.1|179661|179571|444
1585589700000|2020-03-30 17:35:00|179659.6|179569.6|179682.4|179592.4|179691.9|179601.9|179658.2|179568.2|497
1585590000000|2020-03-30 17:40:00|179682.6|179592.6|179865.7|179775.7|179880.4|179790.4|179666.4|179576.4|716
1585590300000|2020-03-30 17:45:00|179858.8|179768.8|179800.4|179710.4|179874.3|179784.3|179776.3|179686.3|511
1585590600000|2020-03-30 17:50:00|179791.3|179701.3|179727.1|179637.1|179811.2|179713.8|179678|179530|589
1585590900000|2020-03-30 17:55:00|179726.8|179636.8|179760.1|179670.1|179892|179737.6|179715.1|179558.4|591
1585591200000|2020-03-30 18:00:00|179761.8|179671.8|179713.9|179623.9|179771.4|179681.4|179713.9|179623.9|555
1585591500000|2020-03-30 18:05:00|179719.9|179629.9|179742.9|179652.9|179765.7|179675.7|179719.9|179629.9|397
1585591800000|2020-03-30 18:10:00|179743.4|179653.4|179781.6|179691.6|179807|179717|179742.3|179652.3|366
1585592100000|2020-03-30 18:15:00|179781.4|179691.4|179653.8|179563.8|179781.9|179691.9|179610.3|179459.3|476
1585592400000|2020-03-30 18:20:00|179653.5|179563.5|179707.5|179617.5|179742.2|179652.2|179606.7|179469.7|1081
1585592700000|2020-03-30 18:25:00|179707.2|179617.2|179706.5|179616.5|179786.4|179637.5|179689.7|179525.3|1064
1585593000000|2020-03-30 18:30:00|179705.5|179615.5|179633.1|179543.1|179722.9|179632.9|179633.1|179543.1|761
1585593300000|2020-03-30 18:35:00|179636.2|179546.2|179641.1|179551.1|179672.5|179582.5|179622.5|179532.5|1046
1585593600000|2020-03-30 18:40:00|179640.3|179550.3|179457.9|179367.9|179659|179567.6|179431.7|179318.1|833
1585593900000|2020-03-30 18:45:00|179468.6|179378.6|179468.6|179378.6|179568.4|179423.6|179439.5|179302|618
1585594200000|2020-03-30 18:50:00|179467.8|179377.8|179500.3|179410.3|179565.9|179414.2|179442.5|179301.6|758
1585594500000|2020-03-30 18:55:00|179497.5|179407.5|179723.3|179633.3|179727.5|179637.5|179456.5|179292.2|930
1585594800000|2020-03-30 19:00:00|179723.5|179633.5|179535.3|179405.3|179725.7|179635.7|179454|179287.8|1012
1585595100000|2020-03-30 19:05:00|179536.3|179406.3|179538.5|179306.8|179590|179451.7|179468.9|179298.8|887
1585595400000|2020-03-30 19:10:00|179530.6|179301.8|179445|179355|179533.3|179356.6|179386|179201.6|877
1585595700000|2020-03-30 19:15:00|179444.4|179354.4|179249.2|179021.2|179521.6|179388|179182.2|179005.6|876
1585596000000|2020-03-30 19:20:00|179246.6|179019.8|179391.2|179125.2|179391.2|179142.8|179083.6|178960.5|794
1585596300000|2020-03-30 19:25:00|179378.6|179112.6|179367.6|179127|179422.3|179182.9|179248.5|179045.2|1124
1585596600000|2020-03-30 19:30:00|179377.1|179111.4|179392.5|179262.5|179537.6|179331.2|179293|179088.7|643
1585596900000|2020-03-30 19:35:00|179451.9|179205.3|179290.5|179024.5|179493.8|179280.3|179138.7|178975|735
1585597200000|2020-03-30 19:40:00|179291.8|179025.8|179292.9|179067.7|179350.9|179139.7|179185.8|179014.8|676
1585597500000|2020-03-30 19:45:00|179244|179114|179279.6|179013.6|179349|179117.7|179212.3|179013.6|687
1585597800000|2020-03-30 19:50:00|179278.1|179012.1|179207.3|178978.3|179309.3|179111.1|179124.3|178964.7|787
1585598100000|2020-03-30 19:55:00|179213.4|178980.2|179212|179122|179252.8|179157.5|179098.7|178946.1|704
1585598400000|2020-03-30 20:00:00|179211.5|179121.5|179149.1|179059.1|179316|179175.8|179094.4|178980.4|488
1585598700000|2020-03-30 20:05:00|179137.5|179047.5|179161.1|179031.1|179241.2|179090.5|179132|178969.8|313
1585599000000|2020-03-30 20:10:00|179160|179030|179221.1|178994.3|179239.2|179078.7|179129.1|178970.8|353
1585599300000|2020-03-30 20:15:00|179175.2|179045.2|179220|178989.4|179257.4|179100.2|179132.7|178975.9|293
1585599600000|2020-03-30 20:20:00|179157.3|179027.3|179234.1|179007.6|179297.6|179133.5|179126.8|178977.4|252
1585599900000|2020-03-30 20:25:00|179234.6|179057|179117.2|178987.2|179353.6|179177.8|179095.4|178939.7|385
1585600200000|2020-03-30 20:30:00|179123.2|178993.2|179264.7|179134.7|179372|179134.7|179099.4|178953.1|269
1585600500000|2020-03-30 20:35:00|179333.4|179067.4|179325.8|179059.8|179370|179146.8|179218.5|179052.1|140
1585600800000|2020-03-30 20:40:00|179326.5|179060.5|179320.1|179054.1|179369.5|179135.7|179217|179051.3|170
1585601100000|2020-03-30 20:45:00|179324.1|179058.1|179325.9|179059.9|179370.2|179104.2|179293.1|179027.1|188
1585601400000|2020-03-30 20:50:00|179326.4|179060.4|179374.5|179108.5|179374.5|179108.5|179296|179030|129
1585601700000|2020-03-30 20:55:00|179382.3|179116.3|179500.8|179234.8|179572.9|179306.9|179297|179031|210
1585602000000|2020-03-30 21:00:00|179498.7|179232.7|179339.6|179073.6|179559.5|179293.5|179323.3|179057.3|127
1585602300000|2020-03-30 21:05:00|179335.1|179069.1|179357.4|179091.4|179404|179138|179269.3|179003.3|164
1585602600000|2020-03-30 21:10:00|179331.2|179065.2|179351.8|179085.8|179725.9|179459.9|179331.2|179065.2|291
1585602900000|2020-03-30 21:15:00|179354.5|179088.5|179357.6|179091.6|179390.9|179124.9|179328.1|179062.1|213
1585603200000|2020-03-30 21:20:00|179374|179108|179371.6|179105.6|179395.5|179129.5|179332.2|179066.2|118
1585603500000|2020-03-30 21:25:00|179369.3|179103.3|179350|179084|179393.6|179127.6|179323.7|179057.7|126
1585603800000|2020-03-30 21:30:00|179378.4|179112.4|179390.1|179124.1|179396.2|179130.2|179320|179054|137
1585604100000|2020-03-30 21:35:00|179370.4|179104.4|179322.6|179056.6|179379.4|179113.4|179319.9|179053.9|181
1585604400000|2020-03-30 21:40:00|179322|179056|179340|179074|179380.5|179114.5|179315.3|179049.3|183
1585604700000|2020-03-30 21:45:00|179304.8|179038.8|179342.6|179076.6|179381.7|179115.7|179298.7|179032.7|153
1585605000000|2020-03-30 21:50:00|179339.3|179073.3|179325.8|179059.8|179388.5|179122.5|179267.5|179001.5|195
1585605300000|2020-03-30 21:55:00|179324.4|179058.4|179303.9|179037.9|179375.2|179109.2|179291.3|179025.3|161
1585605600000|2020-03-30 22:00:00|179303.2|179037.2|179261.8|178995.8|179364.7|179098.7|178901.4|178635.4|482
1585605900000|2020-03-30 22:05:00|179261.9|178995.9|179481|179215|179520.9|179254.9|179202|178936|428
1585606200000|2020-03-30 22:10:00|179461.4|179195.4|179496.6|179230.6|179528.5|179262.5|179445.5|179179.5|216
1585606500000|2020-03-30 22:15:00|179500.6|179234.6|179552.9|179286.9|179580.8|179314.8|179472.4|179206.4|343
1585606800000|2020-03-30 22:20:00|179553.1|179287.1|179546.1|179280.1|179608.4|179342.4|179481.4|179215.4|246
1585607100000|2020-03-30 22:25:00|179544.7|179278.7|179539.8|179273.8|179588.5|179322.5|179497.4|179231.4|173
1585607400000|2020-03-30 22:30:00|179546.8|179280.8|179520.3|179254.3|179592.8|179326.8|179484.1|179218.1|191
1585607700000|2020-03-30 22:35:00|179516.6|179250.6|179502.9|179236.9|179550.2|179284.2|179446.8|179180.8|147
1585608000000|2020-03-30 22:40:00|179501.2|179235.2|179500.7|179234.7|179534.1|179268.1|179459|179193|142
1585608300000|2020-03-30 22:45:00|179484|179218|179487.4|179221.4|179555.3|179289.3|179425.4|179159.4|168
1585608600000|2020-03-30 22:50:00|179409.2|179143.2|179564.1|179298.1|179564.1|179298.1|179409.2|179143.2|183
1585608900000|2020-03-30 22:55:00|179428.2|179162.2|179517.9|179251.9|179561.8|179295.8|179428.2|179162.2|245
1585609200000|2020-03-30 23:00:00|179551.3|179285.3|179530.2|179264.2|179572.7|179306.7|179480.6|179214.6|267
1585609500000|2020-03-30 23:05:00|179534.1|179268.1|179700.5|179434.5|179828.2|179562.2|179477.7|179211.7|354
1585609800000|2020-03-30 23:10:00|179691.5|179425.5|179640.7|179374.7|179723.9|179457.9|179510.1|179244.1|433
1585610100000|2020-03-30 23:15:00|179637.1|179371.1|179597.2|179331.2|179673.1|179407.1|179575.7|179309.7|312
1585610400000|2020-03-30 23:20:00|179590.4|179324.4|179454.2|179188.2|179658.9|179392.9|179410.5|179144.5|249
1585610700000|2020-03-30 23:25:00|179456.5|179190.5|179548.8|179282.8|179624.6|179358.6|179384.2|179118.2|312
1585611000000|2020-03-30 23:30:00|179536.2|179270.2|179646.1|179380.1|179748.3|179482.3|179530.8|179264.8|477
1585611300000|2020-03-30 23:35:00|179650.9|179384.9|179604.5|179338.5|179686.3|179420.3|179567.8|179301.8|146
1585611600000|2020-03-30 23:40:00|179608.6|179342.6|179623.8|179357.8|179696.2|179430.2|179589.5|179323.5|259
1585611900000|2020-03-30 23:45:00|179615.7|179349.7|179608|179342|179670.9|179404.9|179592.5|179326.5|135
1585612200000|2020-03-30 23:50:00|179617.8|179351.8|179594.8|179328.8|179683.2|179417.2|179590.5|179324.5|123
1585612500000|2020-03-30 23:55:00|179597|179331|179232.6|178966.6|179649.2|179383.2|179229|178963|284
1585612800000|2020-03-31 00:00:00|179227.9|178961.9|179543.2|179277.2|179656.5|179390.5|179174.8|178908.8|401
1585613100000|2020-03-31 00:05:00|179544.8|179278.8|179548.1|179282.1|179607.6|179343.5|179464|179264.6|166
1585613400000|2020-03-31 00:10:00|179550.6|179284.6|179536.7|179288.3|179702.6|179436.6|179472.4|179273.8|141
1585613700000|2020-03-31 00:15:00|179548.4|179282.4|179628.1|179362.1|179766.8|179500.8|179472.4|179277.2|286
1585614000000|2020-03-31 00:20:00|179660.7|179394.7|179654.1|179388.1|179687|179421|179629.1|179363.1|215
1585614300000|2020-03-31 00:25:00|179669.1|179403.1|179660.7|179394.7|179680.9|179414.9|179639.2|179373.2|226
1585614600000|2020-03-31 00:30:00|179657.6|179391.6|179690.7|179424.7|179737.3|179471.3|179642.7|179376.7|292
1585614900000|2020-03-31 00:35:00|179692.4|179426.4|179751.6|179485.6|179751.6|179485.6|179636|179370|324
1585615200000|2020-03-31 00:40:00|179751|179485|179589.2|179499.2|179751|179504.1|179550.9|179284.9|393
1585615500000|2020-03-31 00:45:00|179589.8|179499.8|179722.6|179456.6|179745.3|179523.2|179570.6|179306.1|291
1585615800000|2020-03-31 00:50:00|179724.2|179458.2|179913.7|179647.7|179918.6|179652.6|179697.4|179431.4|455
1585616100000|2020-03-31 00:55:00|179912.3|179646.3|179826.7|179560.7|179935.6|179669.6|179795.2|179529.2|349
1585616400000|2020-03-31 01:00:00|179834.2|179568.2|179746.7|179480.7|179839.8|179573.8|179724.1|179458.1|394
1585616700000|2020-03-31 01:05:00|179751.2|179485.2|179753.1|179487.1|179770.4|179505.9|179691.3|179425.3|334
1585617000000|2020-03-31 01:10:00|179756.4|179490.4|179865.6|179599.6|179872.7|179606.7|179715.6|179449.6|280
1585617300000|2020-03-31 01:15:00|179868.5|179602.5|179854.3|179588.3|179875.6|179609.6|179811.1|179545.1|349
1585617600000|2020-03-31 01:20:00|179847.5|179581.5|179854.9|179588.9|179862.7|179596.7|179795.8|179529.8|255
1585617900000|2020-03-31 01:25:00|179850.1|179584.1|179806.9|179540.9|179871|179605|179782.1|179516.1|426
1585618200000|2020-03-31 01:30:00|179806.3|179540.3|179883.2|179617.2|179933.7|179667.7|179706|179507.1|497
1585618500000|2020-03-31 01:35:00|179881.9|179615.9|179857.9|179591.9|179991.4|179767.2|179804.1|179538.1|396
1585618800000|2020-03-31 01:40:00|179865.2|179599.2|179883.8|179617.8|179926.4|179660.4|179805.6|179539.6|212
1585619100000|2020-03-31 01:45:00|179883.7|179617.7|179841.7|179575.7|179916.1|179650.1|179795.8|179529.8|225
1585619400000|2020-03-31 01:50:00|179842.1|179576.1|179813|179547|179858.5|179592.5|179800.9|179534.9|219
1585619700000|2020-03-31 01:55:00|179830.7|179564.7|179770.2|179504.2|179872.8|179606.8|179761.2|179495.2|285
1585620000000|2020-03-31 02:00:00|179802.9|179536.9|179729.4|179481.9|179802.9|179566.7|179656.7|179408.8|333
1585620300000|2020-03-31 02:05:00|179724.9|179484.9|179735|179469|179759|179538.7|179654.6|179393|287
1585620600000|2020-03-31 02:10:00|179739.1|179473.1|179724.8|179477.1|179748.3|179540.2|179651.7|179406.6|324
1585620900000|2020-03-31 02:15:00|179742|179476.8|179741.4|179475.4|179774.1|179539.4|179657.7|179434.8|296
1585621200000|2020-03-31 02:20:00|179727.8|179461.8|179601.5|179335.5|179772.7|179512.3|179432.8|179166.8|276
1585621500000|2020-03-31 02:25:00|179610.9|179344.9|179594.1|179328.1|179776|179510|179529.4|179263.4|359
1585621800000|2020-03-31 02:30:00|179594.3|179328.3|179539.8|179273.8|179690.2|179424.2|179499.4|179233.4|312
1585622100000|2020-03-31 02:35:00|179532.6|179266.6|179401.8|179135.8|179562.2|179296.2|179220.7|178954.7|399
1585622400000|2020-03-31 02:40:00|179315.4|179049.4|179479.5|179213.5|179518|179252|179215.5|178949.5|499
1585622700000|2020-03-31 02:45:00|179443.4|179177.4|179262.8|178996.8|179516.7|179250.7|179238.3|178972.3|340
1585623000000|2020-03-31 02:50:00|179274.2|179008.2|179012.7|178746.7|179412.3|179146.3|178989.6|178723.6|507
1585623300000|2020-03-31 02:55:00|179010.7|178744.7|179221.2|178955.2|179573.5|179307.5|178992|178726|794
1585623600000|2020-03-31 03:00:00|179232.7|178966.7|179291.4|179025.4|179440.7|179174.7|179189.2|178923.2|1186
1585623900000|2020-03-31 03:05:00|179305.1|179039.1|179285.4|179019.4|179366.1|179100.1|179252.8|178986.8|1192
1585624200000|2020-03-31 03:10:00|179304.1|179038.1|179566.9|179300.9|179603.6|179337.6|179259.1|178993.1|1091
1585624500000|2020-03-31 03:15:00|179560.7|179294.7|179545.1|179279.1|179583.6|179317.6|179367.3|179101.3|1158
1585624800000|2020-03-31 03:20:00|179526.1|179260.1|179536.9|179270.9|179551.1|179285.1|179518.3|179252.3|1133
1585625100000|2020-03-31 03:25:00|179523|179257|179509.8|179243.8|179540.7|179274.7|179490.4|179224.4|1185
1585625400000|2020-03-31 03:30:00|179499.1|179233.1|179445.1|179179.1|179527.9|179261.9|179421.8|179155.8|630
1585625700000|2020-03-31 03:35:00|179419.9|179178.3|179503.8|179237.8|179542.7|179276.7|179419.9|179166.7|213
1585626000000|2020-03-31 03:40:00|179469.1|179203.1|179509|179243|179531.3|179265.3|179432.1|179184.5|151
1585626300000|2020-03-31 03:45:00|179517.8|179251.8|179490.3|179224.3|179533.5|179267.5|179410.2|179158.5|144
1585626600000|2020-03-31 03:50:00|179442.3|179176.3|179469.2|179203.2|179534.3|179268.3|179406.4|179170.9|148
1585626900000|2020-03-31 03:55:00|179417|179176|179463.2|179197.2|179520.3|179254.3|179356.5|179161.7|144
1585627200000|2020-03-31 04:00:00|179472.8|179206.8|179581.6|179315.6|179619.1|179353.1|179338.6|179146.4|486
1585627500000|2020-03-31 04:05:00|179582.2|179316.2|179606.9|179340.9|179654|179388|179482|179232.7|411
1585627800000|2020-03-31 04:10:00|179609.8|179343.8|179603.8|179337.8|179654.8|179388.8|179552.8|179286.8|174
1585628100000|2020-03-31 04:15:00|179603.9|179337.9|179607.5|179341.5|179631.1|179365.1|179572.7|179306.7|190
1585628400000|2020-03-31 04:20:00|179617.5|179351.5|179611.2|179345.2|179631.1|179365.1|179571.4|179305.4|139
1585628700000|2020-03-31 04:25:00|179611.4|179345.4|179581.8|179315.8|179645|179379|179515|179249|250
1585629000000|2020-03-31 04:30:00|179575.1|179309.1|179588.5|179322.5|179625.7|179359.7|179275.5|179185.5|216
1585629300000|2020-03-31 04:35:00|179576.6|179310.6|179648|179382|179694.5|179428.5|179431.6|179170.4|308
1585629600000|2020-03-31 04:40:00|179651.1|179385.1|179703.2|179437.2|179735.5|179469.5|179585.4|179319.4|255
1585629900000|2020-03-31 04:45:00|179709.1|179443.1|179706.4|179440.4|179739.2|179473.2|179657.7|179391.7|146
1585630200000|2020-03-31 04:50:00|179710.4|179444.4|179725|179459|179731.6|179465.6|179635.4|179369.4|119
1585630500000|2020-03-31 04:55:00|179689.6|179423.6|179698.1|179432.1|179736.4|179470.4|179656.8|179390.8|128
1585630800000|2020-03-31 05:00:00|179698.4|179432.4|179671|179405|179732.2|179466.2|179629.6|179363.6|231
1585631100000|2020-03-31 05:05:00|179682.2|179416.2|179730.7|179464.7|179830.2|179596.3|179627.2|179361.2|306
1585631400000|2020-03-31 05:10:00|179730.8|179464.8|179832|179566|179863.1|179597.1|179709.3|179443.3|332
1585631700000|2020-03-31 05:15:00|179832.1|179566.1|179914.2|179648.2|179967.5|179701.5|179775.2|179509.2|407
1585632000000|2020-03-31 05:20:00|179912.5|179646.5|179921.6|179655.6|179953.5|179687.5|179860.8|179594.8|225
1585632300000|2020-03-31 05:25:00|179923.9|179657.9|179923|179657|179987.4|179729.9|179852.6|179586.6|278
1585632600000|2020-03-31 05:30:00|179916.2|179650.2|179910.5|179644.5|179938|179710|179840|179616.4|221
1585632900000|2020-03-31 05:35:00|179909.9|179643.9|179909.5|179643.5|179918.1|179652.1|179904.9|179638.9|142
1585633200000|2020-03-31 05:40:00|179915.7|179649.7|179913.1|179647.1|179924.5|179658.5|179906.3|179640.3|174
1585633500000|2020-03-31 05:45:00|179911|179645|179753.9|179487.9|179925.6|179659.6|179682.1|179416.1|340
1585633800000|2020-03-31 05:50:00|179754.4|179488.4|179740.9|179474.9|179840.6|179574.6|179674.8|179408.8|861
1585634100000|2020-03-31 05:55:00|179739|179473|179795.5|179529.5|179825.2|179559.2|179616.9|179353.2|885
1585634400000|2020-03-31 06:00:00|179813.7|179547.7|180032.7|179766.7|180043.5|179843.5|179765.5|179520.9|727
1585634700000|2020-03-31 06:05:00|180033.1|179767.1|179897.6|179807.6|180078.3|179888.4|179873.7|179686.5|767
1585635000000|2020-03-31 06:10:00|179897.1|179807.1|179886.2|179796.2|180081.9|179863.9|179868.5|179704.6|863
1585635300000|2020-03-31 06:15:00|179886|179796|179859.2|179729.2|180011.6|179818|179840.3|179666.9|546
1585635600000|2020-03-31 06:20:00|179905.7|179679.8|179996.7|179765.9|180107.9|179913.9|179835.1|179659.6|567
1585635900000|2020-03-31 06:25:00|179995.3|179768.8|180029.8|179774.1|180034.8|179838.6|179891.5|179716.7|435
1585636200000|2020-03-31 06:30:00|180029.7|179774|179869.1|179779.1|180037.5|179868.3|179851.4|179739.5|492
1585636500000|2020-03-31 06:35:00|179880.4|179790.4|180105.5|180015.5|180120.2|180030.2|179790.9|179700.9|556
1585636800000|2020-03-31 06:40:00|180107.2|180017.2|180406.7|180276.7|180415|180325|180099.3|180009.3|670
1585637100000|2020-03-31 06:45:00|180410.9|180280.9|180167.5|180077.5|180487.1|180332.2|180145|180055|548
1585637400000|2020-03-31 06:50:00|180162.8|180072.8|180270.1|180180.1|180270.1|180180.1|180137.4|180047.4|457
1585637700000|2020-03-31 06:55:00|180270.4|180180.4|180258|180168|180303.5|180213.5|180150.5|180060.5|661
1585638000000|2020-03-31 07:00:00|180263.8|180173.8|180343.2|180253.2|180375.4|180285.4|180167|180077|782
1585638300000|2020-03-31 07:05:00|180341.3|180251.3|180301|180211|180413|180323|180284.5|180194.5|775
1585638600000|2020-03-31 07:10:00|180298.8|180208.8|180077.7|179987.7|180321.5|180231.5|180058|179968|705
1585638900000|2020-03-31 07:15:00|180078.8|179988.8|180165|180075|180277.3|180176.5|180075.6|179985.6|714
1585639200000|2020-03-31 07:20:00|180165.1|180075.1|180050|179960|180167.1|180077.1|180038.9|179948.9|755
1585639500000|2020-03-31 07:25:00|180050.2|179960.2|180041.9|179951.9|180182.8|180092.8|180034.3|179944.3|660
1585639800000|2020-03-31 07:30:00|180039.7|179949.7|180093.9|180003.9|180095.8|180005.8|180002.2|179912.2|649
1585640100000|2020-03-31 07:35:00|180093.6|180003.6|180286.3|180196.3|180293|180203|179986.7|179896.7|670
1585640400000|2020-03-31 07:40:00|180289.7|180199.7|180119|180029|180301.9|180211.9|180113.9|180023.9|707
1585640700000|2020-03-31 07:45:00|180124.7|180034.7|179803.5|179713.5|180177.6|180034.7|179727.9|179637.9|779
1585641000000|2020-03-31 07:50:00|179781.9|179691.9|179503.3|179413.3|179888.4|179731.5|179353.3|179162.7|690
1585641300000|2020-03-31 07:55:00|179505.6|179415.6|179493|179403|179613.2|179523.2|179472.2|179341.6|669
1585641600000|2020-03-31 08:00:00|179490.8|179400.8|179572|179482|179584.2|179494.2|179403.5|179265.7|808
1585641900000|2020-03-31 08:05:00|179569.6|179479.6|179514.5|179424.5|179623.4|179533.4|179474|179384|737
1585642200000|2020-03-31 08:10:00|179514|179424|179762|179672|179765.2|179675.2|179445.1|179355.1|743
1585642500000|2020-03-31 08:15:00|179778.9|179688.9|179968.8|179878.8|179995.1|179905.1|179698.7|179608.7|600
1585642800000|2020-03-31 08:20:00|179967.8|179877.8|179888.3|179798.3|180007.6|179917.6|179877.7|179787.7|774
1585643100000|2020-03-31 08:25:00|179885.9|179795.9|179830.2|179740.2|179929|179839|179702.8|179612.8|593
1585643400000|2020-03-31 08:30:00|179831.9|179741.9|179846.8|179756.8|179908.8|179818.8|179789.6|179699.6|645
1585643700000|2020-03-31 08:35:00|179846.2|179756.2|179846.8|179756.8|179862.1|179772.1|179811.4|179721.4|522
1585644000000|2020-03-31 08:40:00|179847.3|179757.3|179911.4|179821.4|179959.4|179869.4|179761.9|179671.9|696
1585644300000|2020-03-31 08:45:00|179912.1|179822.1|179952.7|179862.7|179967.2|179877.2|179883.3|179793.3|845
1585644600000|2020-03-31 08:50:00|179951.2|179861.2|179938.3|179848.3|179965.2|179875.2|179868.7|179778.7|711
1585644900000|2020-03-31 08:55:00|179939.5|179849.5|179845.3|179755.3|179960.9|179870.9|179831.2|179741.2|582
1585645200000|2020-03-31 09:00:00|179845|179755|179662.5|179572.5|179854.3|179764.3|179603.9|179513.9|631
1585645500000|2020-03-31 09:05:00|179660.1|179570.1|179678.6|179588.6|179732.2|179642.2|179641.2|179551.2|677
1585645800000|2020-03-31 09:10:00|179684.6|179594.6|179772.8|179682.8|179803.6|179713.6|179684.6|179594.6|629
1585646100000|2020-03-31 09:15:00|179776.4|179686.4|179562.7|179472.7|179784|179694|179548.3|179458.3|813
1585646400000|2020-03-31 09:20:00|179567.7|179477.7|179564.5|179474.5|179599.8|179509.8|179535.5|179445.5|637
1585646700000|2020-03-31 09:25:00|179564.1|179474.1|179491.2|179401.2|179598.4|179508.4|179475.7|179385.7|856
1585647000000|2020-03-31 09:30:00|179493.1|179403.1|179538.1|179448.1|179581.7|179491.7|179450.9|179360.9|767
1585647300000|2020-03-31 09:35:00|179538|179448|179482|179392|179558.5|179468.5|179417.8|179327.8|793
1585647600000|2020-03-31 09:40:00|179483.1|179393.1|179163.1|179073.1|179483.1|179393.1|179048.3|178958.3|786
1585647900000|2020-03-31 09:45:00|179156.5|179066.5|178986.8|178896.8|179211.5|179121.5|178978.3|178888.3|860
1585648200000|2020-03-31 09:50:00|178999.1|178909.1|178863.4|178773.4|179049.7|178959.7|178846.4|178756.4|824
1585648500000|2020-03-31 09:55:00|178851.6|178761.6|178715.2|178625.2|178893.9|178774.4|178608.2|178456.3|765
1585648800000|2020-03-31 10:00:00|178722.1|178632.1|178752.9|178662.9|179020|178930|178653.7|178563.7|852
1585649100000|2020-03-31 10:05:00|178757.9|178667.9|178934.3|178844.3|178999.2|178909.2|178713.5|178623.5|803
1585649400000|2020-03-31 10:10:00|178934.8|178844.8|178763.4|178673.4|178962.6|178872.6|178726.4|178636.4|834
1585649700000|2020-03-31 10:15:00|178773.8|178683.8|178808.1|178718.1|178819.4|178729.4|178697|178607|673
1585650000000|2020-03-31 10:20:00|178809.4|178719.4|178864.7|178774.7|178942.3|178852.3|178801.4|178711.4|750
1585650300000|2020-03-31 10:25:00|178862.9|178772.9|178728.1|178638.1|178870.1|178780.1|178646|178556|818
1585650600000|2020-03-31 10:30:00|178724.2|178634.2|178528.8|178438.8|178800.5|178710.5|178511.7|178421.7|733
1585650900000|2020-03-31 10:35:00|178527.2|178437.2|178412.8|178322.8|178624.5|178534.5|178410.3|178320.3|815
1585651200000|2020-03-31 10:40:00|178412.9|178322.9|178399.6|178309.6|178421.1|178331.1|178328.7|178238.7|857
1585651500000|2020-03-31 10:45:00|178398.6|178308.6|178183.7|178093.7|178459|178369|178154.5|178064.5|767
1585651800000|2020-03-31 10:50:00|178187.8|178097.8|178129.6|178039.6|178350.3|178260.3|178123.4|178033.4|737
1585652100000|2020-03-31 10:55:00|178127.3|178037.3|178306.2|178216.2|178315.2|178225.2|178001.1|177911.1|768
1585652400000|2020-03-31 11:00:00|178309.6|178219.6|178519.1|178429.1|178530.7|178440.7|178309.3|178219.3|673
1585652700000|2020-03-31 11:05:00|178521.1|178431.1|178478.8|178388.8|178649.2|178559.2|178359|178269|830
1585653000000|2020-03-31 11:10:00|178479.8|178389.8|178459.1|178369.1|178499.7|178409.7|178365.4|178275.4|769
1585653300000|2020-03-31 11:15:00|178458.8|178368.8|178606.4|178516.4|178614.1|178524.1|178389.7|178299.7|696
1585653600000|2020-03-31 11:20:00|178597.3|178507.3|178693.3|178603.3|178770.9|178680.9|178548|178458|796
1585653900000|2020-03-31 11:25:00|178692.9|178602.9|178688.9|178598.9|178699.6|178609.6|178625.7|178535.7|668
1585654200000|2020-03-31 11:30:00|178689.4|178599.4|178846.7|178756.7|178942.4|178852.4|178681.7|178591.7|706
1585654500000|2020-03-31 11:35:00|178847.5|178757.5|178801.3|178711.3|178892.9|178802.9|178790.6|178700.6|690
1585654800000|2020-03-31 11:40:00|178801.4|178711.4|178802.2|178712.2|178890|178800|178782.9|178692.9|794
1585655100000|2020-03-31 11:45:00|178803.2|178713.2|178929.5|178839.5|178990.3|178900.3|178773.5|178683.5|797
1585655400000|2020-03-31 11:50:00|178929.1|178839.1|178981.5|178891.5|179038.8|178948.8|178788.4|178698.4|599
1585655700000|2020-03-31 11:55:00|178985.7|178895.7|179162.9|179072.9|179174.7|179084.7|178887.2|178797.2|757
1585656000000|2020-03-31 12:00:00|179151.9|179061.9|179155.7|179065.7|179255.6|179165.6|179128|179038|782
1585656300000|2020-03-31 12:05:00|179155.9|179065.9|178891.8|178801.8|179171.3|179081.3|178889.3|178799.3|726
1585656600000|2020-03-31 12:10:00|178889.9|178799.9|179029.5|178939.5|179175|179085|178785.1|178695.1|787
1585656900000|2020-03-31 12:15:00|179036.5|178946.5|179139.3|179049.3|179239.9|179133|179028.6|178937.1|814
1585657200000|2020-03-31 12:20:00|179137|179047|179099.1|179009.1|179160.4|179048.9|178953.3|178863.3|829
1585657500000|2020-03-31 12:25:00|179098.7|179008.7|179050.4|178960.4|179155.6|179065.6|179037.2|178947.2|633
1585657800000|2020-03-31 12:30:00|179048.3|178958.3|178627.6|178537.6|179055.1|178965.1|178550.4|178415.6|860
1585658100000|2020-03-31 12:35:00|178629.5|178539.5|178579|178489|178826.7|178736.7|178445|178355|861
1585658400000|2020-03-31 12:40:00|178576.4|178486.4|178334.9|178244.9|178627.4|178537.4|178283.7|178193.7|838
1585658700000|2020-03-31 12:45:00|178334.1|178244.1|178522.2|178432.2|178684.2|178594.2|178272.9|178182.9|899
1585659000000|2020-03-31 12:50:00|178529.1|178439.1|178427.9|178337.9|178561.3|178471.3|178361|178271|895
1585659300000|2020-03-31 12:55:00|178436.1|178346.1|178449.2|178359.2|178526.6|178436.6|178403.4|178313.4|698
1585659600000|2020-03-31 13:00:00|178450.6|178360.6|178330.3|178240.3|178525.8|178435.8|178327.9|178237.9|787
1585659900000|2020-03-31 13:05:00|178324.9|178234.9|178296|178206|178396|178306|178288.8|178198.8|829
1585660200000|2020-03-31 13:10:00|178295.9|178205.9|178319.6|178229.6|178407.3|178317.3|178279.3|178189.3|863
1585660500000|2020-03-31 13:15:00|178315.5|178225.5|178330.5|178240.5|178385.9|178295.9|178273.4|178183.4|928
1585660800000|2020-03-31 13:20:00|178330.7|178240.7|178351.8|178261.8|178416.2|178326.2|178254.2|178164.2|776
1585661100000|2020-03-31 13:25:00|178350|178260|178308.7|178218.7|178392.3|178302.3|178293.5|178203.5|899
1585661400000|2020-03-31 13:30:00|178309|178219|178281.7|178191.7|178422.3|178332.3|178255.3|178165.3|1013
1585661700000|2020-03-31 13:35:00|178281.1|178191.1|178109.9|178019.9|178281.1|178191.1|177999.9|177909.9|928
1585662000000|2020-03-31 13:40:00|178110.5|178020.5|178239.6|178109.6|178336|178118.5|177857.9|177767.9|788
1585662300000|2020-03-31 13:45:00|178300|178072.6|178218.2|178128.2|178315.8|178225.8|178024.7|177919.2|950
1585662600000|2020-03-31 13:50:00|178222.8|178132.8|178087.3|177997.3|178285.6|178195.6|177990.2|177900.2|1062
1585662900000|2020-03-31 13:55:00|178089.6|177999.6|178207|178117|178213.6|178123.6|178038.6|177948.6|931
1585663200000|2020-03-31 14:00:00|178203.1|178113.1|178176|178086|178320.9|178122.7|178077.9|177987.9|944
1585663500000|2020-03-31 14:05:00|178188.8|178098.8|178130.7|178040.7|178235.4|178145.4|178071.2|177981.2|1006
1585663800000|2020-03-31 14:10:00|178140.1|178050.1|178120.5|178030.5|178235.6|178145.6|178078.1|177988.1|972
1585664100000|2020-03-31 14:15:00|178120.3|178030.3|178096.5|178006.5|178167|178077|178070|177980|989
1585664400000|2020-03-31 14:20:00|178088.3|177998.3|178107|178017|178138.6|178048.6|178060.3|177970.3|1030
1585664700000|2020-03-31 14:25:00|178110.4|178020.4|178230.3|178140.3|178456.9|178366.9|178025.4|177935.4|905
1585665000000|2020-03-31 14:30:00|178226.4|178136.4|178268.9|178178.9|178394.5|178304.5|178170.9|178080.9|1036
1585665300000|2020-03-31 14:35:00|178269.4|178179.4|178314|178224|178403|178313|178172.9|178082.9|1013
1585665600000|2020-03-31 14:40:00|178317.3|178227.3|178410.2|178320.2|178413.6|178323.6|178229.6|178139.6|1057
1585665900000|2020-03-31 14:45:00|178410.1|178320.1|178305.3|178215.3|178603.9|178513.9|178284.5|178194.5|1102
1585666200000|2020-03-31 14:50:00|178302.7|178212.7|178307.5|178217.5|178398|178308|178170.9|178080.9|1092
1585666500000|2020-03-31 14:55:00|178309.4|178219.4|178634.3|178544.3|178875.9|178785.9|178247.4|178157.4|1118
1585666800000|2020-03-31 15:00:00|178653.3|178563.3|178396.5|178306.5|178750.8|178660.8|178363.9|178273.9|1020
1585667100000|2020-03-31 15:05:00|178398|178308|178106.9|177876|178401.3|178311.3|177787|177697|979
1585667400000|2020-03-31 15:10:00|178046.8|177916.8|177324.8|177234.8|178066.8|177957.2|176857.5|176591.5|943
1585667700000|2020-03-31 15:15:00|177325.8|177235.8|177654|177564|177754.7|177624.2|177223.9|177133.9|821
1585668000000|2020-03-31 15:20:00|177653|177563|178053.4|177923.4|178122.9|177971|177474.4|177332.2|976
1585668300000|2020-03-31 15:25:00|178045.1|177915.1|177504.7|177414.7|178099|178007.2|177488.1|177355.7|1065
1585668600000|2020-03-31 15:30:00|177537.9|177447.9|177915|177663.4|177938.8|177700.1|177524.6|177422|987
1585668900000|2020-03-31 15:35:00|177846.7|177716.7|177730.9|177640.9|177925.9|177727.2|177665.6|177496.1|872
1585669200000|2020-03-31 15:40:00|177725.1|177635.1|177605.8|177515.8|177781.6|177645.1|177503.7|177413.7|825
1585669500000|2020-03-31 15:45:00|177604.3|177514.3|177877|177787|177888.8|177798.8|177601.2|177511.2|845
1585669800000|2020-03-31 15:50:00|177874.7|177784.7|177800.4|177710.4|177885.5|177795.5|177679.8|177557.7|938
1585670100000|2020-03-31 15:55:00|177795.8|177705.8|177797.2|177707.2|178018.3|177928.3|177784.1|177584.2|910
1585670400000|2020-03-31 16:00:00|177795.4|177705.4|177745.4|177655.4|177863|177720.2|177645.9|177508|727
1585670700000|2020-03-31 16:05:00|177749.2|177659.2|177876.8|177623.4|177938.8|177776.4|177722.7|177588.6|820
1585671000000|2020-03-31 16:10:00|177879|177620.1|178023.5|177933.5|178146.8|178024.8|177810.8|177600.8|1008
1585671300000|2020-03-31 16:15:00|178022.5|177932.5|178048.5|177958.5|178096.3|177986.6|177985.4|177867.6|905
1585671600000|2020-03-31 16:20:00|178052.3|177962.3|178015.3|177925.3|178089.3|177978.3|177995.1|177860.5|875
1585671900000|2020-03-31 16:25:00|178014.9|177924.9|177975.6|177885.6|178078.3|177988.3|177964.6|177874.6|687
1585672200000|2020-03-31 16:30:00|177973.6|177883.6|177976.2|177886.2|178014.6|177924.6|177957.4|177867.4|611
1585672500000|2020-03-31 16:35:00|177975|177885|177974.8|177884.8|178058.1|177968.1|177955.1|177865.1|837
1585672800000|2020-03-31 16:40:00|177975.1|177885.1|178033|177943|178136.6|177947.3|177909.1|177819.1|930
1585673100000|2020-03-31 16:45:00|178032.1|177942.1|178145.9|178055.9|178368.6|178212.8|178010.3|177854.1|849
1585673400000|2020-03-31 16:50:00|178146.3|178056.3|178004.9|177914.9|178168.3|178078.3|178003.3|177913.3|705
1585673700000|2020-03-31 16:55:00|178004.1|177914.1|178067.9|177977.9|178067.9|177977.9|178000.1|177910.1|691
1585674000000|2020-03-31 17:00:00|178063.3|177973.3|178022.5|177932.5|178091.6|178001.6|177921.5|177831.5|821
1585674300000|2020-03-31 17:05:00|178019.9|177929.9|178070.9|177980.9|178212.9|178015.4|177996.5|177859.6|1097
1585674600000|2020-03-31 17:10:00|178073.3|177983.3|178238.6|178108.6|178341|178191.8|178066.7|177892.3|1016
1585674900000|2020-03-31 17:15:00|178238.3|178108.3|178517.1|178387.1|178631.2|178460.3|178222|178053.1|808
1585675200000|2020-03-31 17:20:00|178516.4|178386.4|178634.7|178368.7|178735.3|178564.6|178420.6|178246.5|1025
1585675500000|2020-03-31 17:25:00|178636|178370|179034.1|178768.1|179098.7|178832.7|178622.1|178356.1|1117
1585675800000|2020-03-31 17:30:00|179037.6|178771.6|178897|178670.4|179087.6|178891.2|178720|178474.3|877
1585676100000|2020-03-31 17:35:00|178909.7|178673.3|178868.6|178738.6|178917.6|178776.8|178822.8|178654.1|1128
1585676400000|2020-03-31 17:40:00|178866.8|178736.8|178768.5|178678.5|178915.6|178757|178747.8|178657.8|614
1585676700000|2020-03-31 17:45:00|178768.4|178678.4|178783.2|178693.2|178797.1|178707.1|178722.6|178632.6|520
1585677000000|2020-03-31 17:50:00|178788.7|178698.7|178854.6|178764.6|178903.8|178785.7|178777.4|178660.2|578
1585677300000|2020-03-31 17:55:00|178855.2|178765.2|178744.4|178478.4|178860.3|178770.3|178711.4|178445.4|1033
1585677600000|2020-03-31 18:00:00|178748.5|178482.5|178716.8|178489.2|178812.5|178551.2|178677.8|178428.9|897
1585677900000|2020-03-31 18:05:00|178715.9|178484.2|178703.9|178454.3|178737.2|178543.2|178615.4|178392.3|540
1585678200000|2020-03-31 18:10:00|178698.9|178454.5|178357.1|178091.1|178698.9|178513.9|178239.7|177973.7|1059
1585678500000|2020-03-31 18:15:00|178355.4|178089.4|178214.7|178124.7|178377.4|178140.4|178184.4|178046.9|909
1585678800000|2020-03-31 18:20:00|178214.6|178124.6|178366.3|178236.3|178435.4|178253|178200.8|178110.8|911
1585679100000|2020-03-31 18:25:00|178364.7|178234.7|178283.7|178193.7|178427|178242|178268.3|178104.2|1046
1585679400000|2020-03-31 18:30:00|178284.4|178194.4|178333.8|178243.8|178433.2|178267.1|178279.4|178115.9|1099
1585679700000|2020-03-31 18:35:00|178332.7|178242.7|178278.8|178188.8|178360.5|178270.5|178249.8|178159.8|833
1585680000000|2020-03-31 18:40:00|178278.5|178188.5|178078.7|177988.7|178293.1|178203.1|178055.9|177936.1|581
1585680300000|2020-03-31 18:45:00|178080.2|177990.2|178114.2|178024.2|178181.2|178091.2|178073.5|177983.5|789
1585680600000|2020-03-31 18:50:00|178113.7|178023.7|178114.5|178024.5|178132.1|178042.1|178084.3|177994.3|658
1585680900000|2020-03-31 18:55:00|178113.2|178023.2|178128.7|178038.7|178179.2|178089.2|178080.6|177990.6|789
1585681200000|2020-03-31 19:00:00|178128.4|178038.4|178606.1|178340.1|178705.9|178451.3|178035.3|177874.9|1101
1585681500000|2020-03-31 19:05:00|178611.2|178345.2|178671.8|178405.8|178920.8|178654.8|178450.5|178219.5|1080
1585681800000|2020-03-31 19:10:00|178710|178444|178775.4|178509.4|178834.7|178568.7|178613|178351|1077
1585682100000|2020-03-31 19:15:00|178779.3|178513.3|178909.1|178819.1|178977.4|178834.2|178722|178456|968
1585682400000|2020-03-31 19:20:00|178910.3|178820.3|179000.5|178734.5|179090.2|178892.6|178890.2|178701.5|1078
1585682700000|2020-03-31 19:25:00|179010.6|178744.6|179039|178773|179107.5|178985.9|178974.7|178724.1|897
1585683000000|2020-03-31 19:30:00|179027.6|178761.6|178957.2|178691.2|179042|178856|178863.2|178650.2|894
1585683300000|2020-03-31 19:35:00|178949.6|178715.5|178962.6|178702.5|179051.6|178786.9|178846.9|178669.2|757
1585683600000|2020-03-31 19:40:00|178957.2|178705.5|178964.4|178738.3|179016.8|178818.9|178896.3|178689.1|793
1585683900000|2020-03-31 19:45:00|178966.2|178737.3|178909.6|178779.6|178998.9|178826.5|178847.3|178641.1|845
1585684200000|2020-03-31 19:50:00|178914.3|178784.3|179024.5|178934.5|179090.8|178956.2|178815|178636|930
1585684500000|2020-03-31 19:55:00|179022.9|178932.9|178990.7|178900.7|179087|178959|178901.5|178684.8|786
1585684800000|2020-03-31 20:00:00|178994.4|178904.4|178884.5|178754.5|179035.5|178909.1|178840.4|178592.5|724
1585685100000|2020-03-31 20:05:00|178875.2|178745.2|178953.8|178687.8|178982.8|178778.9|178826.7|178662.4|851
1585685400000|2020-03-31 20:10:00|178958.1|178728.2|178856.5|178766.5|178963|178783.9|178838.4|178653.1|707
1585685700000|2020-03-31 20:15:00|178861|178771|178876.5|178746.5|178955.5|178797.2|178823.9|178663.5|242
1585686000000|2020-03-31 20:20:00|178930.5|178700|178938.8|178702|178977.2|178791.2|178853.8|178682.6|177
1585686300000|2020-03-31 20:25:00|178953.2|178687.2|178756.4|178513.1|178965.5|178776|178688.3|178485.8|210
1585686600000|2020-03-31 20:30:00|178785.2|178524.7|178914.4|178656|178966.5|178725.3|178668.3|178519.1|1039
1585686900000|2020-03-31 20:35:00|178913.6|178668.3|178898.4|178632.4|178914.1|178740.5|178808|178592.1|1113
1585687200000|2020-03-31 20:40:00|178889.1|178623.1|178822.8|178556.8|178923.9|178657.9|178795.2|178543.8|1105
1585687500000|2020-03-31 20:45:00|178822.6|178556.6|178783.8|178548.7|178836|178618|178692.8|178531.9|252
1585687800000|2020-03-31 20:50:00|178791.8|178538.3|178703|178613|178824.3|178616.1|178687|178522.9|167
1585688100000|2020-03-31 20:55:00|178701.2|178611.2|178520.7|178254.7|178825.4|178630.8|178520.7|178254.7|195
1585688400000|2020-03-31 21:00:00|178520.8|178254.8|178565.4|178299.4|178571.2|178305.2|178491.1|178225.1|85
1585688700000|2020-03-31 21:05:00|178511.2|178245.2|178581.5|178315.5|178650.1|178384.1|178468.9|178202.9|176
1585689000000|2020-03-31 21:10:00|178579.9|178313.9|178571.3|178305.3|178613.4|178347.4|178478.1|178212.1|154
1585689300000|2020-03-31 21:15:00|178560.6|178294.6|178533.8|178267.8|178626.5|178360.5|178490.5|178224.5|152
1585689600000|2020-03-31 21:20:00|178594.2|178328.2|178703.2|178437.2|178718|178452|178487.4|178221.4|162
1585689900000|2020-03-31 21:25:00|178699.6|178433.6|178767.6|178501.6|178767.6|178501.6|178649.5|178383.5|165
1585690200000|2020-03-31 21:30:00|178774|178508|178670.2|178404.2|178774|178508|178548.5|178282.5|120
1585690500000|2020-03-31 21:35:00|178670.4|178404.4|178683.1|178417.1|178712.8|178446.8|178548.5|178282.5|104
1585690800000|2020-03-31 21:40:00|178685.8|178419.8|178806|178540|178835.7|178569.7|178669.4|178403.4|204
1585691100000|2020-03-31 21:45:00|178799|178533|178618.1|178352.1|178821.8|178555.8|178566.7|178300.7|236
1585691400000|2020-03-31 21:50:00|178634.4|178368.4|178682.5|178416.5|178753.8|178487.8|178598.1|178332.1|87
1585691700000|2020-03-31 21:55:00|178675.7|178409.7|178669.8|178403.8|178764.5|178498.5|178573|178307|74
1585692000000|2020-03-31 22:00:00|178678|178412|178691|178425|178772.5|178506.5|178581.4|178315.4|144
1585692300000|2020-03-31 22:05:00|178716.1|178450.1|178703|178437|178762.9|178496.9|178534.6|178268.6|129
1585692600000|2020-03-31 22:10:00|178719.4|178453.4|178501.7|178235.7|178725.5|178459.5|178459.5|178193.5|293
1585692900000|2020-03-31 22:15:00|178497.8|178231.8|178528.7|178262.7|178597.5|178331.5|178381.6|178115.6|255
1585693200000|2020-03-31 22:20:00|178527.3|178261.3|178530.7|178264.7|178621.7|178355.7|178374|178108|136
1585693500000|2020-03-31 22:25:00|178549.1|178283.1|178533|178267|178573.2|178307.2|178415.1|178149.1|111
1585693800000|2020-03-31 22:30:00|178563.7|178297.7|178520.8|178254.8|178563.7|178297.7|178485.1|178219.1|150
1585694100000|2020-03-31 22:35:00|178517.5|178251.5|178509|178243|178567.8|178301.8|178428.9|178162.9|136
1585694400000|2020-03-31 22:40:00|178500.2|178234.2|178527.5|178261.5|178562.1|178296.1|178457.8|178191.8|96
1585694700000|2020-03-31 22:45:00|178526.3|178260.3|178540.2|178274.2|178565.6|178299.6|178473.1|178207.1|124
1585695000000|2020-03-31 22:50:00|178539.4|178273.4|178642.6|178376.6|178682.5|178416.5|178539.4|178273.4|217
1585695300000|2020-03-31 22:55:00|178646.7|178380.7|178669.4|178403.4|178710.5|178444.5|178543.8|178277.8|199
1585695600000|2020-03-31 23:00:00|178670.6|178404.6|178623.4|178357.4|178689|178423|178534.8|178268.8|183
1585695900000|2020-03-31 23:05:00|178631.7|178365.7|178626.2|178360.2|178732.3|178466.3|178544.6|178278.6|203
1585696200000|2020-03-31 23:10:00|178643.2|178377.2|178670.9|178404.9|178728.7|178462.7|178508.5|178242.5|159
1585696500000|2020-03-31 23:15:00|178709.7|178443.7|178597.7|178331.7|178726.2|178460.2|178564.4|178298.4|138
1585696800000|2020-03-31 23:20:00|178597|178331|178730.5|178464.5|178739.5|178473.5|178572.2|178306.2|322
1585697100000|2020-03-31 23:25:00|178727.8|178461.8|178904.4|178638.4|178914.6|178648.6|178578.4|178312.4|370
1585697400000|2020-03-31 23:30:00|178905.7|178639.7|178492.8|178226.8|178929|178663|178462.4|178196.4|344
1585697700000|2020-03-31 23:35:00|178483.3|178217.3|178527.3|178261.3|178527.3|178261.3|178418.3|178152.3|180
1585698000000|2020-03-31 23:40:00|178500.1|178234.1|178453.9|178187.9|178527.3|178261.3|178410.5|178144.5|138
1585698300000|2020-03-31 23:45:00|178449.4|178183.4|178459.8|178193.8|178529.5|178263.5|178415.8|178149.8|145
1585698600000|2020-03-31 23:50:00|178489.2|178223.2|178470.9|178204.9|178527.5|178261.5|178406.1|178140.1|151
1585698900000|2020-03-31 23:55:00|178485.7|178219.7|178471.2|178205.2|178542.8|178276.8|178428.9|178162.9|180
1585699200000|2020-04-01 00:00:00|178473.5|178207.5|178561.7|178295.7|178651.8|178385.8|178426.1|178160.1|293
1585699500000|2020-04-01 00:05:00|178558.7|178292.7|178614.4|178348.4|178816.7|178550.7|178518.6|178252.6|362
1585699800000|2020-04-01 00:10:00|178623.1|178357.1|178753.8|178487.8|178909.2|178643.2|178564.3|178298.3|503
1585700100000|2020-04-01 00:15:00|178755.9|178489.9|178731.8|178465.8|178808.7|178542.7|178596.5|178383.7|500
1585700400000|2020-04-01 00:20:00|178725.8|178459.8|178650.9|178384.9|178806.9|178540.9|178629|178363|439
1585700700000|2020-04-01 00:25:00|178645.3|178379.3|178668.6|178402.6|178774.8|178508.8|178623.5|178357.5|446
1585701000000|2020-04-01 00:30:00|178671.2|178405.2|178583.5|178317.5|178721.5|178455.5|178583.5|178317.5|470
1585701300000|2020-04-01 00:35:00|178585.4|178319.4|178550.1|178284.1|178702.3|178436.3|178528|178262|525
1585701600000|2020-04-01 00:40:00|178562.9|178296.9|178547.2|178281.2|178594.9|178328.9|178521.9|178255.9|411
1585701900000|2020-04-01 00:45:00|178555.8|178289.8|178545.8|178279.8|178602.4|178336.4|178485.7|178219.7|384
1585702200000|2020-04-01 00:50:00|178554.9|178288.9|178538.8|178272.8|178576.4|178310.4|178522.9|178256.9|491
1585702500000|2020-04-01 00:55:00|178554.3|178288.3|178419.9|178153.9|178560.7|178294.7|178354.7|178088.7|513
1585702800000|2020-04-01 01:00:00|178419.5|178153.5|178476|178210|178571.6|178305.6|178383.9|178117.9|474
1585703100000|2020-04-01 01:05:00|178472.5|178206.5|178459.3|178193.3|178507.7|178241.7|178436.6|178176|240
1585703400000|2020-04-01 01:10:00|178459.7|178193.7|178513.3|178247.3|178630.9|178364.9|178449.3|178187.7|553
1585703700000|2020-04-01 01:15:00|178514.7|178248.7|178587.2|178321.2|178724.3|178458.3|178477.5|178211.5|692
1585704000000|2020-04-01 01:20:00|178605|178339|178557.4|178291.4|178650.3|178384.3|178538.9|178272.9|647
1585704300000|2020-04-01 01:25:00|178551.3|178285.3|178515.2|178249.2|178570.2|178304.2|178501.8|178235.8|471
1585704600000|2020-04-01 01:30:00|178523|178257|178517.7|178251.7|178563.9|178335|178465|178205.5|425
1585704900000|2020-04-01 01:35:00|178514.9|178248.9|178497.3|178231.3|178559.8|178293.8|178448.3|178182.3|392
1585705200000|2020-04-01 01:40:00|178499.5|178233.5|178470.6|178204.6|178527.8|178308.5|178384|178189.1|262
1585705500000|2020-04-01 01:45:00|178479.6|178213.6|178470.6|178204.6|178509.6|178275.5|178327.8|178135.1|176
1585705800000|2020-04-01 01:50:00|178473.1|178207.1|178281.3|178015.3|178498.2|178275.5|178266.2|178000.2|337
1585706100000|2020-04-01 01:55:00|178285.9|178019.9|178295.3|178029.3|178314.8|178106.4|178236.4|178007.8|376
1585706400000|2020-04-01 02:00:00|178298.3|178032.3|178277.6|178011.6|178344.6|178078.6|178222.3|177956.3|387
1585706700000|2020-04-01 02:05:00|178277.8|178011.8|178274.6|178008.6|178330.6|178093|178184.5|177985.8|522
1585707000000|2020-04-01 02:10:00|178273.1|178007.1|178271.4|178005.4|178297|178031|178208.2|177942.2|391
1585707300000|2020-04-01 02:15:00|178267.3|178001.3|178274.8|178008.8|178291|178025|178204.5|177938.5|328
1585707600000|2020-04-01 02:20:00|178278.4|178012.4|178306.8|178040.8|178337.1|178071.1|178207.5|177941.5|302
1585707900000|2020-04-01 02:25:00|178307|178041|178302.7|178044|178336.8|178130.6|178227.2|177998.3|382
1585708200000|2020-04-01 02:30:00|178310.7|178061.9|178424.7|178158.7|178432.1|178166.1|178233.1|178012.9|505
1585708500000|2020-04-01 02:35:00|178420.2|178154.2|178400.7|178134.7|178453.6|178187.6|178368.6|178102.6|430
1585708800000|2020-04-01 02:40:00|178394.7|178128.7|178367.8|178101.8|178420|178154|178312.7|178046.7|518
1585709100000|2020-04-01 02:45:00|178366.5|178100.5|178388.7|178122.7|178394.8|178128.8|178343.1|178077.1|385
1585709400000|2020-04-01 02:50:00|178390.2|178124.2|178355|178089|178418.6|178152.6|178321|178055|221
1585709700000|2020-04-01 02:55:00|178355.9|178089.9|178379.5|178113.5|178404|178138|178329.8|178063.8|411
1585710000000|2020-04-01 03:00:00|178385|178119|178410.6|178144.6|178443.4|178177.4|178342.5|178076.5|234
1585710300000|2020-04-01 03:05:00|178380.7|178114.7|178740.1|178474.1|178740.1|178474.1|178370.7|178104.7|390
1585710600000|2020-04-01 03:10:00|178743.9|178477.9|178678.9|178412.9|178780.2|178514.2|178602|178336|589
1585710900000|2020-04-01 03:15:00|178674.8|178408.8|178590.7|178324.7|178699.9|178433.9|178582.5|178316.5|408
1585711200000|2020-04-01 03:20:00|178593.2|178327.2|178587.2|178321.2|178637|178371|178524.9|178258.9|654
1585711500000|2020-04-01 03:25:00|178588.9|178322.9|178522.1|178256.1|178637|178371|178506.4|178240.4|586
1585711800000|2020-04-01 03:30:00|178552.8|178286.8|178566|178300|178649.1|178383.1|178487.7|178221.7|480
1585712100000|2020-04-01 03:35:00|178575.7|178309.7|178654|178388|178655.2|178389.2|178545.7|178279.7|271
1585712400000|2020-04-01 03:40:00|178555.7|178289.7|178569.7|178303.7|178664|178398|178528.4|178262.4|210
1585712700000|2020-04-01 03:45:00|178587.8|178321.8|178976.5|178710.5|179035.4|178769.4|178545.9|178279.9|500
1585713000000|2020-04-01 03:50:00|178977.8|178711.8|178954.7|178688.7|179003.5|178737.5|178905.8|178639.8|627
1585713300000|2020-04-01 03:55:00|178954.3|178688.3|178983.3|178717.3|179001.9|178735.9|178928.8|178662.8|567
1585713600000|2020-04-01 04:00:00|178981.9|178715.9|179272.2|179006.2|179288.8|179022.8|178876.7|178610.7|574
1585713900000|2020-04-01 04:05:00|179262.2|178996.2|179386.3|179120.3|179425.7|179159.7|179262.2|178996.2|354
1585714200000|2020-04-01 04:10:00|179406|179140|179403|179137|179423.2|179157.2|179331.3|179065.3|183
1585714500000|2020-04-01 04:15:00|179412.7|179146.7|179330.7|179064.7|179519.4|179253.4|179241.4|178975.4|321
1585714800000|2020-04-01 04:20:00|179329.6|179063.6|179332.5|179066.5|179524.4|179258.4|179247.7|178981.7|503
1585715100000|2020-04-01 04:25:00|179337.1|179071.1|179274.2|179008.2|179364.4|179098.4|179195.1|178929.1|473
1585715400000|2020-04-01 04:30:00|179277.1|179011.1|179184.8|178918.8|179334.5|179068.5|179081.9|178815.9|346
1585715700000|2020-04-01 04:35:00|179209.3|178943.3|179278.9|179012.9|179318|179052|179177.9|178911.9|220
1585716000000|2020-04-01 04:40:00|179257.1|178991.1|179232.3|178966.3|179294.7|179028.7|179197.6|178931.6|137
1585716300000|2020-04-01 04:45:00|179238.9|178972.9|179185.9|178919.9|179276.9|179010.9|179107.9|178841.9|425
1585716600000|2020-04-01 04:50:00|179199.1|178933.1|179203.7|178937.7|179259.2|178993.2|179134.1|178868.1|237
1585716900000|2020-04-01 04:55:00|179206.7|178940.7|179196.5|178930.5|179275.6|179009.6|179111.2|178845.2|427
1585717200000|2020-04-01 05:00:00|179171.2|178905.2|179224.5|178958.5|179267.3|179001.3|179171.2|178905.2|387
1585717500000|2020-04-01 05:05:00|179214.5|178948.5|179177.5|178911.5|179263.4|178997.4|179145.7|178879.7|515
1585717800000|2020-04-01 05:10:00|179210.5|178944.5|179158.3|178892.3|179334.4|179068.4|179128|178862|430
1585718100000|2020-04-01 05:15:00|179161|178895|179077.9|178811.9|179161.6|178895.6|179032.8|178766.8|611
1585718400000|2020-04-01 05:20:00|179074.3|178808.3|179104.6|178838.6|179163.9|178897.9|179037.1|178771.1|676
1585718700000|2020-04-01 05:25:00|179115.1|178849.1|179221.4|178955.4|179247.1|178981.1|179072|178806|420
1585719000000|2020-04-01 05:30:00|179225.7|178959.7|179261.8|178995.8|179368.8|179102.8|179115|178849|307
1585719300000|2020-04-01 05:35:00|179255.6|178989.6|179169.4|178903.4|179255.6|178989.6|179001.6|178735.6|607
1585719600000|2020-04-01 05:40:00|179171.3|178905.3|179253.7|178987.7|179412.7|179146.7|179134.5|178868.5|953
1585719900000|2020-04-01 05:45:00|179259.3|178993.3|179381.4|179115.4|179381.4|179181.4|179205.8|178939.8|784
1585720200000|2020-04-01 05:50:00|179403.9|179137.9|179452.2|179186.2|179486.6|179277.9|179289.7|179052.5|651
1585720500000|2020-04-01 05:55:00|179453.6|179190.1|179501.7|179242.3|179528.2|179328|179385.6|179184.8|513
1585720800000|2020-04-01 06:00:00|179428.6|179298.6|179836.3|179570.3|179878|179612|179428.6|179243.3|750
1585721100000|2020-04-01 06:05:00|179833.1|179567.1|179953|179690.3|179985.5|179789.3|179760.5|179563.4|651
1585721400000|2020-04-01 06:10:00|179949.4|179690.9|179793.3|179527.3|179956.7|179765.2|179765.2|179513.8|641
1585721700000|2020-04-01 06:15:00|179805.4|179539.4|180064.8|179798.8|180110.7|179919.7|179785.6|179520.5|837
1585722000000|2020-04-01 06:20:00|180065.3|179807.7|180029.3|179770.4|180174|179985.1|179884.4|179716.1|704
1585722300000|2020-04-01 06:25:00|179972.1|179842.1|180201.5|179935.5|180295.3|180093.5|179945.3|179771.8|724
1585722600000|2020-04-01 06:30:00|180203.9|179937.9|180182.9|180092.9|180429.5|180220.7|180132.6|179935.9|724
1585722900000|2020-04-01 06:35:00|180184.6|180094.6|180159.9|180069.9|180191.9|180101.9|180079|179989|662
1585723200000|2020-04-01 06:40:00|180160.5|180070.5|180579.3|180489.3|180591.5|180501.5|180139.8|180049.8|684
1585723500000|2020-04-01 06:45:00|180581.4|180491.4|180656.9|180390.9|180765.5|180675.5|180566.1|180343.8|704
1585723800000|2020-04-01 06:50:00|180659.4|180393.4|180708.5|180462.4|180712.1|180557|180433|180314.9|649
1585724100000|2020-04-01 06:55:00|180709.3|180471.8|180722|180632|180792.7|180702.7|180598|180401.1|704
1585724400000|2020-04-01 07:00:00|180721|180631|180565.6|180475.6|180755.3|180665.3|180533.1|180443.1|734
1585724700000|2020-04-01 07:05:00|180566.9|180476.9|180241.8|180151.8|180584.3|180494.3|180174.6|180084.6|762
1585725000000|2020-04-01 07:10:00|180302.8|180212.8|180323.1|180233.1|180399.7|180309.7|180250.3|180160.3|793
1585725300000|2020-04-01 07:15:00|180323|180233|180352.9|180262.9|180493.9|180403.9|180322|180232|741
1585725600000|2020-04-01 07:20:00|180346.6|180256.6|180402.8|180312.8|180412.1|180322.1|180170.6|180080.6|809
1585725900000|2020-04-01 07:25:00|180402.1|180312.1|180323.8|180233.8|180621.2|180531.2|180302.3|180157|730
1585726200000|2020-04-01 07:30:00|180320.5|180230.5|180306.5|180216.5|180335.5|180245.5|180148.3|180058.3|842
1585726500000|2020-04-01 07:35:00|180312.9|180222.9|180274.5|180184.5|180320.3|180230.3|180151.8|180061.8|867
1585726800000|2020-04-01 07:40:00|180276.1|180186.1|180199.3|180109.3|180378.3|180288.3|180057.7|179967.7|836
1585727100000|2020-04-01 07:45:00|180205.1|180115.1|180214.7|180124.7|180218.2|180128.2|180136.5|180046.5|793
1585727400000|2020-04-01 07:50:00|180211.8|180121.8|180035.7|179945.7|180212.2|180122.2|179972.6|179882.6|808
1585727700000|2020-04-01 07:55:00|180034.5|179944.5|180131|180041|180151.7|180061.7|179984.6|179894.6|651
1585728000000|2020-04-01 08:00:00|180133.3|180043.3|180243.7|180153.7|180252.5|180162.5|180105.6|180015.6|720
1585728300000|2020-04-01 08:05:00|180258.5|180168.5|180256.8|180166.8|180297.4|180207.4|179996.9|179906.9|685
1585728600000|2020-04-01 08:10:00|180257|180167|180075.5|179985.5|180260.2|180170.2|180046.5|179956.5|712
1585728900000|2020-04-01 08:15:00|180072.1|179982.1|180098.4|180008.4|180198.5|180108.5|180063.9|179973.9|627
1585729200000|2020-04-01 08:20:00|180096.5|180006.5|180172.5|180082.5|180423.5|180333.5|180093.5|180003.5|746
1585729500000|2020-04-01 08:25:00|180178.7|180088.7|180519.3|180429.3|180657.8|180511|180178.7|180088.7|652
1585729800000|2020-04-01 08:30:00|180524|180434|180454.6|180324.6|180600.5|180436.3|180424.8|180240|701
1585730100000|2020-04-01 08:35:00|180455.9|180325.9|180325.9|180235.9|180515.1|180363.6|180315.4|180225.4|556
1585730400000|2020-04-01 08:40:00|180328.6|180238.6|180348.8|180258.8|180505.9|180415.9|180324.3|180234.3|614
1585730700000|2020-04-01 08:45:00|180362.5|180272.5|180303.3|180213.3|180468.7|180378.7|180295.5|180205.5|764
1585731000000|2020-04-01 08:50:00|180301.8|180211.8|180253.6|180163.6|180464.1|180374.1|180244.5|180154.5|628
1585731300000|2020-04-01 08:55:00|180254.2|180164.2|180337.5|180071.5|180341.1|180211.1|180224.2|180043.8|518
1585731600000|2020-04-01 09:00:00|180303.6|180066.4|179958|179868|180347.9|180174.1|179951.7|179861.7|740
1585731900000|2020-04-01 09:05:00|179950.7|179860.7|179835.4|179745.4|179962.6|179872.6|179616.5|179508.6|828
1585732200000|2020-04-01 09:10:00|179836.4|179746.4|179936.3|179846.3|179944.6|179854.6|179797.5|179707.5|577
1585732500000|2020-04-01 09:15:00|179939.1|179849.1|180032.9|179942.9|180105.6|179956.7|179919.4|179736.8|634
1585732800000|2020-04-01 09:20:00|180035.6|179945.6|180068.9|179938.9|180278.3|180089.1|179973|179765.2|764
1585733100000|2020-04-01 09:25:00|180067.1|179937.1|180072.8|179942.8|180184.6|180004.5|180035.3|179852.1|671
1585733400000|2020-04-01 09:30:00|180073.6|179943.6|180074.4|179984.4|180162.3|179998.6|180022.7|179867.1|633
1585733700000|2020-04-01 09:35:00|180071.4|179981.4|180011.3|179921.3|180188.8|179999.9|179991.3|179896.9|553
1585734000000|2020-04-01 09:40:00|180011.4|179921.4|180110.1|180020.1|180197.1|180107.1|179995.7|179905.7|656
1585734300000|2020-04-01 09:45:00|180110|180020|180125.3|180035.3|180254.2|180164.2|179959.2|179828.6|764
1585734600000|2020-04-01 09:50:00|180127.6|180037.6|180097.7|180007.7|180267|180177|180078.5|179988.5|632
1585734900000|2020-04-01 09:55:00|180092.1|180002.1|180153.3|180063.3|180165.5|180075.5|180083.4|179993.4|557
1585735200000|2020-04-01 10:00:00|180153.4|180063.4|180168.5|180078.5|180192.9|180102.9|180132.7|180042.7|521
1585735500000|2020-04-01 10:05:00|180168.4|180078.4|180323.5|180233.5|180329.2|180239.2|180155.5|180065.5|640
1585735800000|2020-04-01 10:10:00|180324.5|180234.5|180400.2|180163.1|180466.1|180376.1|180078.5|179943.7|653
1585736100000|2020-04-01 10:15:00|180412.9|180150.5|179937.2|179847.2|180412.9|180235.7|179854.8|179708.8|923
1585736400000|2020-04-01 10:20:00|179938.6|179848.6|180074.5|179984.5|180161|180002.7|179899.5|179809.5|620
1585736700000|2020-04-01 10:25:00|180072.2|179982.2|180124.3|180034.3|180163.2|180060.8|180028.2|179911.6|669
1585737000000|2020-04-01 10:30:00|180120|180030|180058.8|179968.8|180125.3|180035.3|180030.6|179940.6|568
1585737300000|2020-04-01 10:35:00|180057.3|179967.3|180000.6|179910.6|180124.1|180034.1|179985.3|179895.3|549
1585737600000|2020-04-01 10:40:00|180000.7|179910.7|179958.6|179868.6|180003.7|179913.7|179912|179822|579
1585737900000|2020-04-01 10:45:00|179960.3|179870.3|179952.7|179862.7|179972.6|179882.6|179934.1|179844.1|538
1585738200000|2020-04-01 10:50:00|179956|179866|180027.8|179937.8|180082.7|179992.7|179928.7|179838.7|741
1585738500000|2020-04-01 10:55:00|180027.7|179937.7|179948.8|179858.8|180142.7|180052.7|179905.6|179815.6|611
1585738800000|2020-04-01 11:00:00|179947|179857|180099|180009|180226.5|180081.2|179943.7|179853.5|607
1585739100000|2020-04-01 11:05:00|180100.6|180010.6|180592.3|180359.5|180600|180454.9|179975.6|179885.6|724
1585739400000|2020-04-01 11:10:00|180594.8|180364.3|180400.1|180310.1|180594.8|180459.8|180388.3|180298.3|754
1585739700000|2020-04-01 11:15:00|180411.8|180321.8|180294.4|180204.4|180411.8|180321.8|180173.9|180083.9|772
1585740000000|2020-04-01 11:20:00|180295.9|180205.9|180064|179974|180337.5|180247.5|179813.6|179712.9|729
1585740300000|2020-04-01 11:25:00|180063.1|179973.1|180080.6|179990.6|180211.8|180048.7|180054.9|179932.5|642
1585740600000|2020-04-01 11:30:00|180075|179985|179753.2|179663.2|180100.9|180010.9|179720.7|179630.7|639
1585740900000|2020-04-01 11:35:00|179747.5|179657.5|179780.6|179690.6|179949.7|179859.7|179738.7|179648.7|642
1585741200000|2020-04-01 11:40:00|179781.6|179691.6|179955|179865|180114.7|179984.9|179775.7|179685.7|658
1585741500000|2020-04-01 11:45:00|179953.4|179863.4|179912.3|179822.3|179999.9|179883.4|179849.7|179759.7|560
1585741800000|2020-04-01 11:50:00|179912.2|179822.2|179968.1|179878.1|179979.9|179889.9|179899.3|179809.3|522
1585742100000|2020-04-01 11:55:00|179968.4|179878.4|180186.9|180096.9|180419.8|180329.8|179965.3|179875.3|691
1585742400000|2020-04-01 12:00:00|180190.3|180100.3|179993.7|179903.7|180311.2|180168.9|179929.6|179829.2|796
1585742700000|2020-04-01 12:05:00|179993.5|179903.5|179783.2|179693.2|180202.5|180112.5|179761|179671|683
1585743000000|2020-04-01 12:10:00|179782.1|179692.1|179934.2|179668.2|179993.7|179873.3|179781.9|179668.2|649
1585743300000|2020-04-01 12:15:00|179936.9|179670.9|179893.6|179803.6|179978.4|179872.2|179819.4|179668.1|720
1585743600000|2020-04-01 12:20:00|179895.5|179805.5|179837.5|179747.5|179943.6|179853.6|179790|179700|735
1585743900000|2020-04-01 12:25:00|179838.5|179748.5|179799|179709|179842.3|179752.3|179768|179678|640
1585744200000|2020-04-01 12:30:00|179799.4|179709.4|179792.4|179702.4|179821.6|179731.6|179786.2|179696.2|717
1585744500000|2020-04-01 12:35:00|179792.5|179702.5|179565.5|179475.5|179845.7|179755.7|179564.7|179474.7|784
1585744800000|2020-04-01 12:40:00|179564.9|179474.9|179456.9|179366.9|179668.5|179578.5|179411.5|179321.5|795
1585745100000|2020-04-01 12:45:00|179458.8|179368.8|179562|179472|179674.9|179584.9|179450.9|179360.9|784
1585745400000|2020-04-01 12:50:00|179587|179497|179760.9|179670.9|179792.3|179702.3|179550.6|179460.6|743
1585745700000|2020-04-01 12:55:00|179761.5|179671.5|179516.1|179426.1|179938.8|179848.8|179495|179354.7|818
1585746000000|2020-04-01 13:00:00|179518.3|179428.3|179509.5|179419.5|179670.2|179532.9|179485.1|179381.1|880
1585746300000|2020-04-01 13:05:00|179508|179418|179346.6|179256.6|179528.9|179438.9|179328.8|179238.8|734
1585746600000|2020-04-01 13:10:00|179344.5|179254.5|179195.7|179105.7|179498.8|179408.8|179175.4|179085.4|776
1585746900000|2020-04-01 13:15:00|179193.6|179103.6|179263.7|179173.7|179385.2|179210.4|178775.4|178685.4|834
1585747200000|2020-04-01 13:20:00|179263.4|179173.4|179372.1|179282.1|179418|179328|179252.3|179162.3|684
1585747500000|2020-04-01 13:25:00|179371.9|179281.9|179303.7|179079.1|179619.1|179479.9|179161.8|178935|936
1585747800000|2020-04-01 13:30:00|179224.2|179134.2|179314.1|179224.1|179354.1|179264.1|179204.2|179054.6|888
1585748100000|2020-04-01 13:35:00|179301|179211|179489.1|179399.1|179713.7|179623.7|179301|179211|1039
1585748400000|2020-04-01 13:40:00|179497.9|179407.9|179504|179414|179600.8|179465.3|179422.7|179332.7|928
1585748700000|2020-04-01 13:45:00|179504.4|179414.4|179570.4|179480.4|179581.7|179491.7|179481.4|179391.4|949
1585749000000|2020-04-01 13:50:00|179575|179485|179642.5|179552.5|179691.8|179601.8|179554.8|179464.8|1019
1585749300000|2020-04-01 13:55:00|179642.2|179552.2|179692.2|179602.2|179707.8|179617.8|179602.9|179512.9|900
1585749600000|2020-04-01 14:00:00|179696.8|179606.8|179874.6|179784.6|179898.1|179808.1|179650.4|179523.9|892
1585749900000|2020-04-01 14:05:00|179875.1|179785.1|179673.5|179583.5|179908.2|179818.2|179669.1|179579.1|1085
1585750200000|2020-04-01 14:10:00|179671.2|179581.2|179676.3|179586.3|179758.8|179668.8|179636.2|179546.2|1003
1585750500000|2020-04-01 14:15:00|179672.9|179582.9|179684.9|179594.9|179703.3|179613.3|179568.2|179478.2|920
1585750800000|2020-04-01 14:20:00|179686.1|179596.1|179815.6|179725.6|179824.3|179734.3|179670.6|179580.6|892
1585751100000|2020-04-01 14:25:00|179811.8|179721.8|179783.8|179693.8|179820.2|179730.2|179723.8|179633.8|821
1585751400000|2020-04-01 14:30:00|179779.9|179689.9|179747.5|179657.5|179827.6|179737.6|179671.6|179581.6|868
1585751700000|2020-04-01 14:35:00|179747.3|179657.3|179996.5|179906.5|180001.1|179911.1|179747.3|179657.3|946
1585752000000|2020-04-01 14:40:00|179996.2|179906.2|179999.6|179909.6|180100.5|180010.5|179977.1|179887.1|889
1585752300000|2020-04-01 14:45:00|179996.9|179906.9|179678.2|179588.2|180000.9|179910.9|179531.6|179441.6|982
1585752600000|2020-04-01 14:50:00|179683.8|179593.8|179805.8|179715.8|179819.3|179729.3|179405.5|179315.5|1080
1585752900000|2020-04-01 14:55:00|179808.3|179718.3|179837.5|179747.5|179860.2|179770.2|179706.2|179616.2|1071
1585753200000|2020-04-01 15:00:00|179838.5|179748.5|179895.7|179805.7|179964.9|179874.9|179730|179640|1049
1585753500000|2020-04-01 15:05:00|179892.4|179802.4|179786.5|179696.5|179924.9|179834.9|179735.6|179645.6|936
1585753800000|2020-04-01 15:10:00|179786|179696|179770.1|179680.1|179828.6|179738.6|179596.8|179506.8|1010
1585754100000|2020-04-01 15:15:00|179772.8|179682.8|180052.2|179821.3|180103|179927.5|179757|179667|846
1585754400000|2020-04-01 15:20:00|180054|179817.6|179931.7|179841.7|180056.3|179891.4|179895.6|179707.2|919
1585754700000|2020-04-01 15:25:00|179932.9|179842.9|180170.9|179921.8|180175.2|180055.3|179885.5|179794.2|865
1585755000000|2020-04-01 15:30:00|180172.2|179946.9|180206.2|180116.2|180229|180139|180003.8|179833.2|752
1585755300000|2020-04-01 15:35:00|180217.3|180127.3|180364|180274|180416.8|180326.8|180196.7|180064.8|798
1585755600000|2020-04-01 15:40:00|180366|180276|180591.4|180501.4|180648.1|180511.5|180308.9|180141.6|746
1585755900000|2020-04-01 15:45:00|180596.6|180506.6|181338.3|181072.3|181338.3|181101.8|180578.7|180488.7|902
1585756200000|2020-04-01 15:50:00|181320.3|181054.3|181357.8|181121.1|181501.6|181349|181108.3|180961.3|748
1585756500000|2020-04-01 15:55:00|181357.1|181115.5|181505|181415|181505|181415|181174|181054.8|615
1585756800000|2020-04-01 16:00:00|181505.9|181415.9|181398.1|181308.1|181583.3|181493.3|181346.9|181256.9|723
1585757100000|2020-04-01 16:05:00|181406.7|181316.7|181496.9|181406.9|181547.8|181436|181229.1|181098.5|904
1585757400000|2020-04-01 16:10:00|181497|181407|181593.4|181503.4|181625.1|181535.1|181450.2|181307.1|624
1585757700000|2020-04-01 16:15:00|181593.5|181503.5|181839.4|181749.4|181900.4|181810.4|181591.4|181501.4|716
1585758000000|2020-04-01 16:20:00|181841.3|181751.3|181798.9|181708.9|181847.5|181757.5|181642.9|181552.9|776
1585758300000|2020-04-01 16:25:00|181799.9|181709.9|181696.7|181606.7|181855.9|181765.9|181673.8|181583.8|567
1585758600000|2020-04-01 16:30:00|181701.3|181611.3|181757.6|181667.6|181767.7|181677.7|181599.9|181509.9|785
1585758900000|2020-04-01 16:35:00|181760.4|181670.4|181731.9|181641.9|181777|181687|181633.1|181469.2|638
1585759200000|2020-04-01 16:40:00|181744|181654|181707|181617|181768|181678|181607.9|181517.9|725
1585759500000|2020-04-01 16:45:00|181706.5|181616.5|181806.7|181716.7|181850.6|181760.6|181674.8|181584.8|946
1585759800000|2020-04-01 16:50:00|181806.4|181716.4|181817.9|181727.9|181880.6|181790.6|181773.3|181632|834
1585760100000|2020-04-01 16:55:00|181815.6|181725.6|181513.2|181423.2|181825.4|181735.4|181504.4|181398|1036
1585760400000|2020-04-01 17:00:00|181520|181430|181611|181481|181787.3|181630.9|181479.1|181311.7|871
1585760700000|2020-04-01 17:05:00|181611.6|181481.6|181533.2|181443.2|181662.9|181501.9|181494.3|181349.1|898
1585761000000|2020-04-01 17:10:00|181537.7|181447.7|181604.3|181474.3|181640.8|181488.6|181499.1|181368.4|841
1585761300000|2020-04-01 17:15:00|181607.8|181477.8|181616.8|181526.8|181708.3|181569|181555.4|181388.4|863
1585761600000|2020-04-01 17:20:00|181637.2|181547.2|181849.7|181613|181849.7|181717.1|181553.7|181438|853
1585761900000|2020-04-01 17:25:00|181844.9|181605.7|181837.6|181707.6|181926.6|181804.2|181778.4|181599.7|817
1585762200000|2020-04-01 17:30:00|181840.8|181710.8|181893.4|181803.4|181934.7|181837.1|181807.2|181701.4|689
1585762500000|2020-04-01 17:35:00|181884.6|181794.6|181909.6|181819.6|181943|181853|181837.3|181699.7|640
1585762800000|2020-04-01 17:40:00|181914.7|181824.7|181835.5|181745.5|181933.4|181843.4|181828.6|181738.6|559
1585763100000|2020-04-01 17:45:00|181837.5|181747.5|181788.4|181698.4|181891.1|181754.6|181767.5|181587.2|636
1585763400000|2020-04-01 17:50:00|181782.6|181692.6|181779|181689|181853.7|181716.3|181601|181427.3|833
1585763700000|2020-04-01 17:55:00|181776.3|181686.3|181784.6|181654.6|181854.6|181692|181676.5|181516.9|721
1585764000000|2020-04-01 18:00:00|181839.9|181611.7|181790.9|181700.9|181839.9|181708.1|181731.8|181585.7|839
1585764300000|2020-04-01 18:05:00|181791.3|181701.3|181867.4|181777.4|181944.3|181811.5|181774.2|181609.9|578
1585764600000|2020-04-01 18:10:00|181839.8|181749.8|181858.6|181768.6|181956|181796.1|181838.7|181705|548
1585764900000|2020-04-01 18:15:00|181866.6|181776.6|181938.6|181848.6|182060.8|181935.4|181804.4|181624.8|676
1585765200000|2020-04-01 18:20:00|181931.3|181841.3|182082.4|181992.4|182174.1|182019.3|181911.8|181775.7|668
1585765500000|2020-04-01 18:25:00|182082.5|181992.5|182056.2|181966.2|182167.2|182000.4|182029.5|181888.4|593
1585765800000|2020-04-01 18:30:00|182057|181967|182391.6|182148.8|182393.9|182195.2|182056.9|181940.2|818
1585766100000|2020-04-01 18:35:00|182386.2|182148.7|182221.5|181955.5|182398.9|182200.5|182155.6|181927.5|757
1585766400000|2020-04-01 18:40:00|182200.9|181934.9|182326.9|182060.9|182365.9|182099.9|182200.9|181934.9|813
1585766700000|2020-04-01 18:45:00|182342.3|182076.3|182248.3|182118.3|182380.8|182183.4|182196.3|181999|777
1585767000000|2020-04-01 18:50:00|182249.7|182119.7|182318|182228|182458.6|182319.2|182243.2|182068.1|782
1585767300000|2020-04-01 18:55:00|182317.9|182227.9|182469.9|182379.9|182558.7|182399|182306.7|182216.7|691
1585767600000|2020-04-01 19:00:00|182480|182390|182474.2|182384.2|182575.1|182418.6|182422.6|182297.2|853
1585767900000|2020-04-01 19:05:00|182466.1|182376.1|182481.3|182391.3|182564|182410.4|182440.9|182298|484
1585768200000|2020-04-01 19:10:00|182463.2|182373.2|182501.4|182411.4|182599.9|182466.8|182449.7|182281.6|603
1585768500000|2020-04-01 19:15:00|182501.6|182411.6|182480.8|182390.8|182574.8|182416.5|182449.5|182316.3|569
1585768800000|2020-04-01 19:20:00|182481.3|182391.3|182554.7|182464.7|182555.7|182465.7|182474.6|182384.6|528
1585769100000|2020-04-01 19:25:00|182552.5|182462.5|182559.2|182469.2|182637.8|182480.4|182532.7|182385|747
1585769400000|2020-04-01 19:30:00|182559|182469|182534.3|182444.3|182630.5|182469|182513.1|182364.3|715
1585769700000|2020-04-01 19:35:00|182533|182443|182812.2|182572.8|182812.2|182668.4|182528.5|182380.5|619
1585770000000|2020-04-01 19:40:00|182761.7|182631.7|182703.3|182573.3|182806.4|182659.2|182683.8|182518.4|794
1585770300000|2020-04-01 19:45:00|182705|182575|182497|182367|182719.7|182609.9|182424.9|182282.3|788
1585770600000|2020-04-01 19:50:00|182497.8|182367.8|182350.4|182260.4|182650.8|182384.8|182348.6|182204.9|591
1585770900000|2020-04-01 19:55:00|182349.2|182259.2|182316.3|182226.3|182500.3|182270.4|182246|182091.9|767
1585771200000|2020-04-01 20:00:00|182311.7|182221.7|182312|182222|182379.6|182253.1|182293.7|182153.9|280
1585771500000|2020-04-01 20:05:00|182313.2|182223.2|182328.1|182238.1|182409.8|182263.1|182279.7|182146|283
1585771800000|2020-04-01 20:10:00|182327.4|182237.4|182319.3|182229.3|182402.8|182245.9|182287|182159.6|242
1585772100000|2020-04-01 20:15:00|182319.5|182229.5|182299.2|182209.2|182424.3|182239.2|182279.3|182147.5|171
1585772400000|2020-04-01 20:20:00|182306.8|182216.8|182450.2|182210.6|182470.7|182305|182275.4|182169.4|319
1585772700000|2020-04-01 20:25:00|182396.1|182266.1|182446.2|182199.2|182469.5|182298.1|182358.8|182183|269
1585773000000|2020-04-01 20:30:00|182376.9|182246.9|182448.3|182206.3|182474.4|182322.4|182361|182189.7|286
1585773300000|2020-04-01 20:35:00|182455.3|182205.4|182440.3|182206.1|182477.8|182312.4|182361.8|182180.2|251
1585773600000|2020-04-01 20:40:00|182462|182201|182433.5|182179.7|182480.4|182291.3|182327.5|182175.4|307
1585773900000|2020-04-01 20:45:00|182437.4|182176.9|182424.3|182166.8|182474.1|182253.6|182330.4|182131.1|394
1585774200000|2020-04-01 20:50:00|182404.5|182161.2|182415|182153.8|182430.6|182224|182234.3|182056|434
1585774500000|2020-04-01 20:55:00|182401.3|182135.3|182504.7|182238.7|182530.1|182264.1|182344.2|182078.2|322
1585774800000|2020-04-01 21:00:00|182524.8|182258.8|182422.6|182156.6|182528.8|182262.8|182422.2|182156.2|36
1585775100000|2020-04-01 21:05:00|182395.7|182129.7|182457|182191|182555.7|182289.7|182395.7|182129.7|90
1585775400000|2020-04-01 21:10:00|182419.3|182153.3|182452.2|182186.2|182544|182278|182389.1|182123.1|95
1585775700000|2020-04-01 21:15:00|182463.8|182197.8|182417.9|182151.9|182541.4|182275.4|182354.8|182088.8|136
1585776000000|2020-04-01 21:20:00|182431.9|182165.9|182421.2|182155.2|182546.2|182280.2|182402.2|182136.2|150
1585776300000|2020-04-01 21:25:00|182447.6|182181.6|182520|182254|182543|182277|182357.2|182091.2|135
1585776600000|2020-04-01 21:30:00|182458.7|182192.7|182435.7|182169.7|182531.9|182265.9|182314.5|182048.5|350
1585776900000|2020-04-01 21:35:00|182434.2|182168.2|182455.7|182189.7|182490.5|182224.5|182402|182136|204
1585777200000|2020-04-01 21:40:00|182459.9|182193.9|182452.2|182186.2|182480.4|182214.4|182397.3|182131.3|204
1585777500000|2020-04-01 21:45:00|182469.7|182203.7|182468.7|182202.7|182516.5|182250.5|182429|182163|173
1585777800000|2020-04-01 21:50:00|182463.8|182197.8|182499|182233|182535.6|182269.6|182430.2|182164.2|145
1585778100000|2020-04-01 21:55:00|182505.5|182239.5|182509.9|182243.9|182536|182270|182434.6|182168.6|169
1585778400000|2020-04-01 22:00:00|182509.5|182243.5|182492.2|182226.2|182514.2|182248.2|182396.5|182130.5|344
1585778700000|2020-04-01 22:05:00|182484.6|182218.6|182453.3|182187.3|182496.5|182230.5|182429.6|182163.6|300
1585779000000|2020-04-01 22:10:00|182450.8|182184.8|182420.9|182154.9|182462.1|182196.1|182339.6|182073.6|246
1585779300000|2020-04-01 22:15:00|182427.5|182161.5|182447.1|182181.1|182466.3|182200.3|182391.4|182125.4|163
1585779600000|2020-04-01 22:20:00|182444.6|182178.6|182432.6|182166.6|182453.2|182187.2|182386.4|182120.4|322
1585779900000|2020-04-01 22:25:00|182432.3|182166.3|182435.9|182169.9|182463.8|182197.8|182416.4|182150.4|277
1585780200000|2020-04-01 22:30:00|182435.6|182169.6|182436.4|182170.4|182454.1|182188.1|182387.2|182121.2|226
1585780500000|2020-04-01 22:35:00|182435.4|182169.4|182719.5|182453.5|182761.1|182495.1|182407.2|182141.2|315
1585780800000|2020-04-01 22:40:00|182721.6|182455.6|182719.8|182453.8|182744.7|182478.7|182631|182365|173
1585781100000|2020-04-01 22:45:00|182717.3|182451.3|182510.1|182244.1|182852.6|182586.6|182502|182236|327
1585781400000|2020-04-01 22:50:00|182511.8|182245.8|182748.8|182482.8|182774.8|182508.8|182501.7|182235.7|279
1585781700000|2020-04-01 22:55:00|182748.2|182482.2|182751.7|182485.7|182784|182518|182696.9|182430.9|312
1585782000000|2020-04-01 23:00:00|182750.1|182484.1|182753.3|182487.3|182770.7|182504.7|182711.1|182445.1|294
1585782300000|2020-04-01 23:05:00|182754.8|182488.8|182739.5|182473.5|182774|182508|182730.7|182464.7|232
1585782600000|2020-04-01 23:10:00|182730.8|182464.8|182747.6|182481.6|182775.7|182509.7|182729.9|182463.9|204
1585782900000|2020-04-01 23:15:00|182750.6|182484.6|182760.7|182494.7|182857.1|182591.1|182728.5|182462.5|231
1585783200000|2020-04-01 23:20:00|182759.7|182493.7|182758.4|182492.4|182797.7|182531.7|182730.6|182464.6|207
1585783500000|2020-04-01 23:25:00|182744.5|182478.5|182745|182479|182781.5|182515.5|182716.5|182450.5|182
1585783800000|2020-04-01 23:30:00|182745.3|182479.3|182773.4|182507.4|182867.5|182601.5|182743.4|182477.4|204
1585784100000|2020-04-01 23:35:00|182776.3|182510.3|182765.5|182499.5|182791.2|182525.2|182741.5|182475.5|162
1585784400000|2020-04-01 23:40:00|182764.2|182498.2|182754.1|182488.1|182785.8|182519.8|182687.5|182421.5|177
1585784700000|2020-04-01 23:45:00|182763.5|182497.5|182711.8|182445.8|182777.9|182511.9|182711.8|182445.8|112
1585785000000|2020-04-01 23:50:00|182735.7|182469.7|182719.8|182453.8|182786|182520|182695.3|182429.3|238
1585785300000|2020-04-01 23:55:00|182717.2|182451.2|182738.4|182472.4|182755.2|182489.2|182689|182423|140
1585785600000|2020-04-02 00:00:00|182727|182461|182705.6|182439.6|182744|182478|182667.3|182401.3|218
1585785900000|2020-04-02 00:05:00|182705|182439|182735.6|182469.6|182746.9|182480.9|182669|182403|226
1585786200000|2020-04-02 00:10:00|182735.5|182469.5|182716.8|182450.8|182781.8|182515.8|182695.8|182429.8|280
1585786500000|2020-04-02 00:15:00|182714.8|182448.8|182700.6|182434.6|182735.6|182469.6|182653.4|182387.4|208
1585786800000|2020-04-02 00:20:00|182701.6|182435.6|182714.5|182448.5|182770.4|182504.4|182670.7|182404.7|211
1585787100000|2020-04-02 00:25:00|182721.5|182455.5|182738.6|182472.6|182757.1|182491.1|182575.8|182309.8|286
1585787400000|2020-04-02 00:30:00|182739.9|182473.9|182560.9|182294.9|182773|182507|182530.9|182264.9|506
1585787700000|2020-04-02 00:35:00|182556.7|182290.7|182547.6|182281.6|182575.3|182309.3|182533.8|182267.8|326
1585788000000|2020-04-02 00:40:00|182568.8|182302.8|182529.1|182283.3|182586.3|182320.3|182520|182263.7|191
1585788300000|2020-04-02 00:45:00|182577.5|182311.5|182724.8|182458.8|182744.5|182478.5|182537.6|182274.5|464
1585788600000|2020-04-02 00:50:00|182714.8|182448.8|182665.6|182399.6|182733.3|182467.3|182630.3|182364.3|1196
1585788900000|2020-04-02 00:55:00|182643.9|182377.9|182701.2|182435.2|182703.3|182437.3|182631.6|182365.6|1195
1585789200000|2020-04-02 01:00:00|182673.8|182407.8|182716.6|182450.6|182765|182499|182659|182393|1022
1585789500000|2020-04-02 01:05:00|182710.2|182444.2|182739.8|182473.8|182779.8|182513.8|182685.8|182419.8|985
1585789800000|2020-04-02 01:10:00|182741.9|182475.9|182800.8|182534.8|182919|182653|182725.7|182459.7|1144
1585790100000|2020-04-02 01:15:00|182815.1|182549.1|182876.8|182610.8|182913|182647|182774.8|182508.8|482
1585790400000|2020-04-02 01:20:00|182875.3|182609.3|182873|182607|182938.5|182672.5|182825.1|182559.1|233
1585790700000|2020-04-02 01:25:00|182866.5|182600.5|182866|182600|182932.5|182666.5|182836.3|182570.3|219
1585791000000|2020-04-02 01:30:00|182869.1|182603.1|182740.3|182474.3|182926.7|182660.7|182718.9|182452.9|525
1585791300000|2020-04-02 01:35:00|182723.6|182457.6|182743|182477|182795.8|182529.8|182706.2|182440.2|1198
1585791600000|2020-04-02 01:40:00|182734.2|182468.2|182728.9|182462.9|182799.2|182533.2|182692.7|182426.7|1198
1585791900000|2020-04-02 01:45:00|182709.5|182443.5|182724.1|182458.1|182797.3|182531.3|182679|182413|1199
1585792200000|2020-04-02 01:50:00|182701.4|182435.4|182766|182500|182773.4|182507.4|182692.7|182426.7|885
1585792500000|2020-04-02 01:55:00|182771.7|182505.7|182785.4|182519.4|182800.5|182573|182703|182473.9|264
1585792800000|2020-04-02 02:00:00|182784.3|182518.3|182718.4|182457.3|182798.4|182579|182652.8|182434|348
1585793100000|2020-04-02 02:05:00|182707.4|182456.8|182660|182394|182726.1|182536.7|182572.5|182360.4|369
1585793400000|2020-04-02 02:10:00|182659.2|182393.2|182770.5|182504.5|182835.2|182569.2|182588.1|182383|378
1585793700000|2020-04-02 02:15:00|182775.5|182509.5|182677.3|182411.3|182820.8|182554.8|182651.7|182385.7|235
1585794000000|2020-04-02 02:20:00|182690.8|182424.8|182702.3|182436.3|182728.7|182462.7|182654.5|182388.5|1096
1585794300000|2020-04-02 02:25:00|182702.6|182436.6|182686.9|182420.9|182729.2|182463.2|182670.6|182404.6|1123
1585794600000|2020-04-02 02:30:00|182684.1|182418.1|182712.7|182446.7|182732.6|182466.6|182682.9|182416.9|1090
1585794900000|2020-04-02 02:35:00|182701.5|182435.5|182719.2|182453.2|182736.2|182470.2|182687.5|182421.5|1137
1585795200000|2020-04-02 02:40:00|182713|182447|182718|182452|182739.5|182473.5|182694.7|182428.7|1173
1585795500000|2020-04-02 02:45:00|182719.1|182453.1|182716.3|182450.3|182778.3|182512.3|182693.4|182427.4|1152
1585795800000|2020-04-02 02:50:00|182724.7|182458.7|182702.3|182436.3|182745.9|182479.9|182684.2|182418.2|1199
1585796100000|2020-04-02 02:55:00|182718.5|182452.5|182726.9|182460.9|182750.2|182484.2|182684.8|182418.8|1198
1585796400000|2020-04-02 03:00:00|182725|182459|182699.5|182433.5|182764|182498|182672.9|182406.9|1196
1585796700000|2020-04-02 03:05:00|182711.8|182445.8|182683.8|182417.8|182749.6|182483.6|182666.7|182400.7|1199
1585797000000|2020-04-02 03:10:00|182730.5|182464.5|182638.4|182372.4|182735.5|182469.5|182610.2|182344.2|400
1585797300000|2020-04-02 03:15:00|182640.2|182374.2|182524|182258|182736.7|182485.6|182393.7|182189|267
1585797600000|2020-04-02 03:20:00|182531.4|182265.4|182574|182308|182693.8|182427.8|182520.1|182254.1|376
1585797900000|2020-04-02 03:25:00|182574.3|182308.3|182648.3|182382.3|182648.3|182382.3|182565.6|182299.6|196
1585798200000|2020-04-02 03:30:00|182631.1|182365.1|182610.4|182344.4|182652.4|182386.4|182595.2|182329.2|166
1585798500000|2020-04-02 03:35:00|182613.3|182347.3|182604.5|182338.5|182663.6|182397.6|182593.6|182327.6|180
1585798800000|2020-04-02 03:40:00|182617.3|182351.3|182629.4|182363.4|182641|182375|182585.1|182319.1|196
1585799100000|2020-04-02 03:45:00|182628.3|182362.3|182622.8|182356.8|182635.8|182369.8|182585.1|182319.1|225
1585799400000|2020-04-02 03:50:00|182608.1|182342.1|182590.1|182324.1|182630.8|182364.8|182586.4|182320.4|155
1585799700000|2020-04-02 03:55:00|182590|182324|182643.4|182377.4|182657|182391|182589.4|182323.4|202
1585800000000|2020-04-02 04:00:00|182637.5|182371.5|182601.1|182335.1|182656.5|182390.5|182581.9|182315.9|178
1585800300000|2020-04-02 04:05:00|182590|182324|182632.2|182366.2|182652.2|182386.2|182585.5|182319.5|189
1585800600000|2020-04-02 04:10:00|182632.9|182366.9|182618.5|182352.5|182642.3|182376.3|182562.1|182296.1|1047
1585800900000|2020-04-02 04:15:00|182621.7|182355.7|182611.1|182345.1|182640.9|182374.9|182602.8|182336.8|1090
1585801200000|2020-04-02 04:20:00|182612.1|182346.1|182615.8|182349.8|182639.1|182373.1|182605.2|182339.2|989
1585801500000|2020-04-02 04:25:00|182614.1|182348.1|182286.9|182020.9|182636.3|182370.3|182038.9|181772.9|931
1585801800000|2020-04-02 04:30:00|182286.8|182020.8|182259.2|181993.2|182544.6|182278.6|182233.6|181967.6|432
1585802100000|2020-04-02 04:35:00|182258.3|181992.3|182371.6|182105.6|182382.7|182116.7|182258.3|181992.3|320
1585802400000|2020-04-02 04:40:00|182362.8|182096.8|182349.6|182083.6|182379.4|182113.4|182338.1|182072.1|206
1585802700000|2020-04-02 04:45:00|182355.4|182089.4|182345.1|182079.1|182388.8|182122.8|182324.5|182058.5|185
1585803000000|2020-04-02 04:50:00|182325.5|182059.5|182355.4|182089.4|182395.8|182129.8|182287.5|182021.5|178
1585803300000|2020-04-02 04:55:00|182354.3|182088.3|182355.8|182089.8|182384.3|182118.3|182280.5|182014.5|160
1585803600000|2020-04-02 05:00:00|182346.8|182080.8|182346.2|182080.2|182380.5|182114.5|182311.4|182045.4|178
1585803900000|2020-04-02 05:05:00|182348|182082|182299.8|182033.8|182369|182103|182225|181989.9|255
1585804200000|2020-04-02 05:10:00|182304.9|182038.9|182358.8|182092.8|182451.5|182185.5|182229.1|182001.8|282
1585804500000|2020-04-02 05:15:00|182343.7|182077.7|182204.7|181938.7|182435.8|182169.8|182113.2|181847.2|622
1585804800000|2020-04-02 05:20:00|182204.5|181938.5|182327|182061|182480.4|182214.4|182128.2|181862.2|1198
1585805100000|2020-04-02 05:25:00|182302.9|182036.9|182077.2|181811.2|182444.3|182178.3|182063.1|181797.1|1161
1585805400000|2020-04-02 05:30:00|182080.4|181814.4|181955.5|181689.5|182336|182070|181562.6|181296.6|634
1585805700000|2020-04-02 05:35:00|181944.2|181678.2|181713.9|181447.9|181992.4|181726.4|181550.6|181284.6|454
1585806000000|2020-04-02 05:40:00|181714.1|181448.1|181673.2|181407.2|181763.3|181497.3|181631.8|181365.8|346
1585806300000|2020-04-02 05:45:00|181659.8|181393.8|181668.4|181402.4|181716.2|181450.2|181567.7|181301.7|408
1585806600000|2020-04-02 05:50:00|181671.1|181405.1|181571.3|181305.3|181693.5|181480.8|181393.2|181223.9|443
1585806900000|2020-04-02 05:55:00|181575.5|181309.5|181410.5|181144.5|181647.6|181389.2|181382|181116|547
1585807200000|2020-04-02 06:00:00|181405.9|181139.9|181286.7|181020.7|181467.2|181239.1|181186.8|180996.9|752
1585807500000|2020-04-02 06:05:00|181286.2|181020.2|181064.4|180934.4|181300|181108.8|181041.8|180878.2|510
1585807800000|2020-04-02 06:10:00|181055.1|180925.1|181166.1|181036.1|181186.6|181036.1|180974.1|180799|560
1585808100000|2020-04-02 06:15:00|181157.8|181067.8|181040.3|180774.3|181364.8|181127.8|181007.8|180741.8|874
1585808400000|2020-04-02 06:20:00|181036|180770|181089.5|180999.5|181175.7|181012.8|180862.1|180732.8|486
1585808700000|2020-04-02 06:25:00|181085.1|180995.1|181117.7|180851.7|181223.2|181033.8|181026|180816|436
1585809000000|2020-04-02 06:30:00|181115.5|180849.5|181119.9|180853.9|181143.7|180984.6|180970.9|180800.8|624
1585809300000|2020-04-02 06:35:00|181115.9|180849.9|181050.3|180960.3|181235.8|181037.3|181043.2|180841.9|597
1585809600000|2020-04-02 06:40:00|181057.5|180967.5|181066.7|180976.7|181184.3|181001.8|181051.2|180883.7|422
1585809900000|2020-04-02 06:45:00|181068.3|180978.3|181087.5|180997.5|181101.6|181011.6|181037.7|180947.7|607
1585810200000|2020-04-02 06:50:00|181088.4|180998.4|181301.2|181211.2|181315.2|181225.2|181084.4|180994.4|640
1585810500000|2020-04-02 06:55:00|181299.2|181209.2|181466.2|181376.2|181532.5|181442.5|181260.3|181170.3|580
1585810800000|2020-04-02 07:00:00|181465|181375|181664.2|181428.2|181817.9|181651.2|181446.4|181356.4|762
1585811100000|2020-04-02 07:05:00|181667.4|181427.9|181745.7|181615.7|181900.2|181736.2|181442.1|181352.1|667
1585811400000|2020-04-02 07:10:00|181744.2|181614.2|181579.3|181489.3|181751|181649.7|181529.4|181361|616
1585811700000|2020-04-02 07:15:00|181578.1|181488.1|181555.7|181465.7|181754|181626.9|181546.5|181440.6|588
1585812000000|2020-04-02 07:20:00|181555.5|181465.5|181612.8|181482.8|181685|181562.1|181393|181303|693
1585812300000|2020-04-02 07:25:00|181579.6|181489.6|181430|181340|181663.3|181509.5|181421.9|181331.9|519
1585812600000|2020-04-02 07:30:00|181433|181343|181532.7|181442.7|181541|181451|181249.6|181159.6|643
1585812900000|2020-04-02 07:35:00|181530.3|181440.3|181698.3|181608.3|181760.2|181670.2|181518.3|181428.3|727
1585813200000|2020-04-02 07:40:00|181702|181612|181748.5|181658.5|181903.2|181813.2|181701.3|181594.5|648
1585813500000|2020-04-02 07:45:00|181745|181655|181776.1|181686.1|181827.3|181697.8|181738.6|181586.7|495
1585813800000|2020-04-02 07:50:00|181768.9|181678.9|182028.7|181938.7|182034|181944|181768.9|181678.9|639
1585814100000|2020-04-02 07:55:00|182039.6|181949.6|182091.9|182001.9|182263.5|182173.5|181989.7|181899.7|645
1585814400000|2020-04-02 08:00:00|182085.9|181995.9|182106.2|182016.2|182180.2|182090.2|182056.6|181966.6|636
1585814700000|2020-04-02 08:05:00|182104.7|182014.7|182144.3|182054.3|182154.6|182064.6|182100.5|182010.5|568
1585815000000|2020-04-02 08:10:00|182147.1|182057.1|182205.3|182115.3|182293.7|182203.7|182122.5|182032.5|689
1585815300000|2020-04-02 08:15:00|182205.9|182115.9|182264.5|182174.5|182384.9|182294.9|182200.4|182110.4|634
1585815600000|2020-04-02 08:20:00|182269.3|182179.3|182415.3|182325.3|182479.9|182389.9|182264|182174|669
1585815900000|2020-04-02 08:25:00|182409|182319|182320.9|182230.9|182431.7|182341.7|182305|182215|568
1585816200000|2020-04-02 08:30:00|182304.1|182214.1|182341.2|182251.2|182384.7|182294.7|182279.5|182189.5|606
1585816500000|2020-04-02 08:35:00|182344.6|182254.6|181827.6|181737.6|182374.6|182284.6|181788.2|181698.2|607
1585816800000|2020-04-02 08:40:00|181828.5|181738.5|182178.9|182088.9|182214.4|182089.2|181697.3|181575.5|827
1585817100000|2020-04-02 08:45:00|182170.7|182080.7|181848.7|181758.7|182182.9|182092.9|181842.4|181750.5|611
1585817400000|2020-04-02 08:50:00|181847|181757|181908.6|181818.6|181995.3|181905.3|181847|181678.7|559
1585817700000|2020-04-02 08:55:00|181900.9|181810.9|181914|181824|182094.4|181981|181824.4|181734.4|608
1585818000000|2020-04-02 09:00:00|181909.8|181819.8|181920.6|181830.6|182012.6|181922.6|181878.3|181788.3|643
1585818300000|2020-04-02 09:05:00|181920.2|181830.2|181929.1|181839.1|182023|181933|181874.5|181784.5|585
1585818600000|2020-04-02 09:10:00|181930|181840|182209.6|182119.6|182242.6|182152.6|181916.8|181826.8|532
1585818900000|2020-04-02 09:15:00|182209.9|182119.9|182101.8|182011.8|182299.6|182139.8|182087.5|181947.3|581
1585819200000|2020-04-02 09:20:00|182102|182012|182153.2|182063.2|182191.7|182085.1|182088.5|181948.8|549
1585819500000|2020-04-02 09:25:00|182148|182058|182325.4|182235.4|182367.4|182277.4|182145|182055|564
1585819800000|2020-04-02 09:30:00|182324.8|182234.8|182581.5|182491.5|182588.8|182498.8|182314.4|182224.4|613
1585820100000|2020-04-02 09:35:00|182591.6|182501.6|182806.7|182716.7|183023.4|182933.4|182569.3|182479.3|806
1585820400000|2020-04-02 09:40:00|182812.4|182722.4|182799.2|182709.2|182923.5|182833.5|182762.4|182672.4|716
1585820700000|2020-04-02 09:45:00|182799.9|182709.9|182883.1|182793.1|182917.9|182827.9|182739.4|182648.1|706
1585821000000|2020-04-02 09:50:00|182877.6|182787.6|182878.6|182788.6|182941.8|182851.8|182866|182776|580
1585821300000|2020-04-02 09:55:00|182886.9|182796.9|183116.4|183026.4|183139.5|183049.5|182875.8|182785.8|640
1585821600000|2020-04-02 10:00:00|183118.1|183028.1|183534.8|183444.8|184066.3|183918.9|183111.6|183021.6|862
1585821900000|2020-04-02 10:05:00|183531.9|183441.9|183621.5|183531.5|183670.9|183580.9|183445.9|183322.7|743
1585822200000|2020-04-02 10:10:00|183617.4|183527.4|183719.9|183629.9|183774.1|183631.4|183372.2|183282.2|696
1585822500000|2020-04-02 10:15:00|183720.6|183630.6|183805.1|183715.1|183941.3|183851.3|183608.1|183460.4|780
1585822800000|2020-04-02 10:20:00|183807.5|183717.5|183757.3|183667.3|184199.5|183981.5|183740.2|183650.2|721
1585823100000|2020-04-02 10:25:00|183760.2|183670.2|183807.3|183717.3|183853.6|183763.6|183705.5|183615.5|580
1585823400000|2020-04-02 10:30:00|183808.9|183718.9|183781.9|183691.9|183928.9|183838.9|183676.3|183586.3|652
1585823700000|2020-04-02 10:35:00|183780.2|183690.2|183790.7|183700.7|183919.8|183829.8|183686.2|183596.2|785
1585824000000|2020-04-02 10:40:00|183794.6|183704.6|183735|183645|183798.3|183708.3|183697.9|183607.9|637
1585824300000|2020-04-02 10:45:00|183740.5|183650.5|183812.3|183722.3|183836.6|183746.6|183686.6|183596.6|606
1585824600000|2020-04-02 10:50:00|183812.9|183722.9|183801.5|183711.5|183912.5|183822.5|183738.2|183648.2|793
1585824900000|2020-04-02 10:55:00|183801|183711|183835.4|183745.4|183867.6|183777.6|183701.2|183611.2|723
1585825200000|2020-04-02 11:00:00|183837.4|183747.4|183974.8|183884.8|183991.4|183901.4|183830.8|183740.8|616
1585825500000|2020-04-02 11:05:00|183975.1|183885.1|184247.2|184157.2|184247.2|184157.2|183891.3|183801.3|675
1585825800000|2020-04-02 11:10:00|184267.1|184177.1|184306.3|184216.3|184405.6|184315.6|184169.3|184079.3|712
1585826100000|2020-04-02 11:15:00|184307.2|184217.2|184457.7|184367.7|184494.7|184404.7|184123.6|184033.6|730
1585826400000|2020-04-02 11:20:00|184453.5|184363.5|185209.8|184961|185529.6|185297.3|184452.7|184362.7|815
1585826700000|2020-04-02 11:25:00|185208.8|184962.3|184881.8|184791.8|185239|185026.9|184746.6|184518.4|816
1585827000000|2020-04-02 11:30:00|184878.4|184788.4|184662.1|184572.1|184901.3|184811.3|184658.8|184568.8|698
1585827300000|2020-04-02 11:35:00|184661.9|184571.9|184705.3|184615.3|184819.1|184729.1|184659.8|184569.8|735
1585827600000|2020-04-02 11:40:00|184690.3|184600.3|184448.8|184358.8|184725.3|184635.3|184433.1|184343.1|827
1585827900000|2020-04-02 11:45:00|184451.8|184361.8|184531.1|184441.1|184539.2|184441.1|184160.9|184070.9|781
1585828200000|2020-04-02 11:50:00|184534.3|184444.3|184623.3|184533.3|184632.3|184542.3|184483.6|184347.7|698
1585828500000|2020-04-02 11:55:00|184621.6|184531.6|184841.1|184751.1|184856.3|184766.3|184616.3|184517.9|839
1585828800000|2020-04-02 12:00:00|184853.5|184763.5|185250.4|185160.4|185260.5|185170.5|184847.9|184757.9|866
1585829100000|2020-04-02 12:05:00|185252.5|185162.5|185158.1|185068.1|185252.5|185162.5|184883|184793|928
1585829400000|2020-04-02 12:10:00|185173.9|185083.9|185065.4|184975.4|185281.8|185191.8|185063.2|184973.2|932
1585829700000|2020-04-02 12:15:00|185060.9|184970.9|184677.3|184587.3|185082.8|184992.8|184652.1|184562.1|955
1585830000000|2020-04-02 12:20:00|184675.6|184585.6|184616.2|184526.2|184693.3|184603.3|184580.7|184490.7|832
1585830300000|2020-04-02 12:25:00|184610.4|184520.4|184728|184508.6|184759.5|184552.9|184540.5|184403.9|662
1585830600000|2020-04-02 12:30:00|184720|184512.4|184948.4|184763.8|185002.1|184847|184583.6|184447.6|847
1585830900000|2020-04-02 12:35:00|184907.2|184761.4|184818.7|184728.7|185015|184885|184759.7|184665|799
1585831200000|2020-04-02 12:40:00|184815.1|184725.1|185085.9|184995.9|185269.8|185179.8|184802.1|184712.1|966
1585831500000|2020-04-02 12:45:00|185086.1|184996.1|185246.8|185156.8|185287.9|185197.9|184941.1|184851.1|860
1585831800000|2020-04-02 12:50:00|185249.9|185159.9|185460|185370|185527.2|185437.2|185218.2|185128.2|888
1585832100000|2020-04-02 12:55:00|185459.4|185369.4|185685.2|185595.2|185790.5|185700.5|185329.4|185239.4|948
1585832400000|2020-04-02 13:00:00|185683.9|185593.9|185637|185547|185689.1|185599.1|185443.8|185353.8|951
1585832700000|2020-04-02 13:05:00|185638.3|185548.3|186129.3|186039.3|186144.8|186054.8|185611.7|185521.7|951
1585833000000|2020-04-02 13:10:00|186127.4|186037.4|186479.3|186389.3|186584.3|186494.3|186090|185984.5|921
1585833300000|2020-04-02 13:15:00|186482.1|186392.1|186491.7|186401.7|186732.1|186566.9|186338|186204.4|1011
1585833600000|2020-04-02 13:20:00|186490.4|186400.4|185916.2|185786.2|186521.6|186431.6|185604.6|185455.5|899
1585833900000|2020-04-02 13:25:00|185929.4|185663.4|185817|185581.3|186318.2|186141.2|185702.7|185539.6|948
1585834200000|2020-04-02 13:30:00|185857|185613.2|185457.2|185367.2|185950|185773.2|185341.2|185214.2|940
1585834500000|2020-04-02 13:35:00|185454.5|185364.5|185249|185159|185470.4|185380.4|185222|185132|936
1585834800000|2020-04-02 13:40:00|185250.1|185160.1|185493.4|185403.4|185730.1|185622.2|185180.5|185090.5|1025
1585835100000|2020-04-02 13:45:00|185498.7|185408.7|185644.7|185554.7|185756.4|185606|185432.2|185342.2|999
1585835400000|2020-04-02 13:50:00|185632.6|185542.6|185738.9|185648.9|185794.7|185704.7|185349.5|185259.5|934
1585835700000|2020-04-02 13:55:00|185728.7|185638.7|185564.7|185298.7|185757.4|185667.4|185434.5|185246.2|911
1585836000000|2020-04-02 14:00:00|185558.9|185292.9|185438.3|185348.3|185558.9|185403.3|185281.7|185117.5|928
1585836300000|2020-04-02 14:05:00|185437.1|185347.1|185294.3|185204.3|185466.1|185376.1|185287.1|185197.1|961
1585836600000|2020-04-02 14:10:00|185292.2|185202.2|185233.7|185143.7|185339.3|185249.3|185167.8|185077.8|902
1585836900000|2020-04-02 14:15:00|185232.1|185142.1|184945.6|184855.6|185296.6|185206.6|184935.2|184845.2|982
1585837200000|2020-04-02 14:20:00|184947.9|184857.9|184735.7|184645.7|184995.4|184905.4|184652.6|184562.6|996
1585837500000|2020-04-02 14:25:00|184733.3|184643.3|185163.2|185073.2|185511|185369.9|184729.5|184639.5|1030
1585837800000|2020-04-02 14:30:00|185190.6|185100.6|184307.5|184217.5|185190.6|185100.6|184289.4|184190.1|1069
1585838100000|2020-04-02 14:35:00|184151.8|184061.8|183590.6|183500.6|184302.8|184134.7|183578.3|183471.3|1144
1585838400000|2020-04-02 14:40:00|183586.5|183496.5|184011.9|183921.9|184354.8|184185.7|183569.8|183479.8|1125
1585838700000|2020-04-02 14:45:00|184010.7|183920.7|184568.1|184478.1|184587.7|184497.7|183930.4|183840.4|1090
1585839000000|2020-04-02 14:50:00|184572.3|184482.3|185015.2|184925.2|185269.9|185131|184563|184473|1070
1585839300000|2020-04-02 14:55:00|185021.8|184931.8|184943.3|184853.3|185119.1|184989.5|184621.6|184490.9|1096
1585839600000|2020-04-02 15:00:00|184945.2|184855.2|184725.5|184635.5|185254.9|185164.9|184592.2|184452|1110
1585839900000|2020-04-02 15:05:00|184741.6|184651.6|185074.2|184984.2|185127.9|185004.1|184505|184360.3|1074
1585840200000|2020-04-02 15:10:00|185071.3|184981.3|185306.4|185068.1|185481.4|185216|184945.7|184844.5|1060
1585840500000|2020-04-02 15:15:00|185340.8|185097.9|184786.6|184696.6|185391.9|185210.9|184754.6|184650.3|1128
1585840800000|2020-04-02 15:20:00|184785.1|184695.1|185006.8|184916.8|185073.6|184983.6|184757.5|184654.8|964
1585841100000|2020-04-02 15:25:00|185005.1|184915.1|185220|185090|185289.9|185199.9|184997|184907|894
1585841400000|2020-04-02 15:30:00|185279.7|185015.4|185433.8|185343.8|185539.2|185387.2|185190.8|184969|762
1585841700000|2020-04-02 15:35:00|185444.5|185354.5|186119.2|185853.2|186447.2|186253|185369.5|185195.4|833
1585842000000|2020-04-02 15:40:00|186125.4|185859.4|185955.1|185865.1|186125.8|185930|185761.3|185545.7|715
1585842300000|2020-04-02 15:45:00|185955.6|185865.6|185808.7|185568.1|186012|185899.6|185759.8|185549.7|849
1585842600000|2020-04-02 15:50:00|185809.1|185566.4|185490.8|185360.8|185836.7|185681.3|185398.1|185133.7|884
1585842900000|2020-04-02 15:55:00|185483.5|185353.5|185430.6|185340.6|185509.2|185395|185243.6|185153.6|887
1585843200000|2020-04-02 16:00:00|185435.4|185345.4|185236.2|185146.2|185437.4|185347.4|185155.3|185050.6|937
1585843500000|2020-04-02 16:05:00|185232.6|185142.6|185205.9|185115.9|185378.8|185248.2|185183.3|185093.3|850
1585843800000|2020-04-02 16:10:00|185206.7|185116.7|185071.4|184981.4|185287.1|185197.1|185047|184957|839
1585844100000|2020-04-02 16:15:00|185072.4|184982.4|185214.1|185124.1|185378.1|185191.4|184979.5|184843.5|846
1585844400000|2020-04-02 16:20:00|185221.2|185131.2|185024.8|184934.8|185221.6|185131.6|184976.1|184884.4|657
1585844700000|2020-04-02 16:25:00|185024.7|184934.7|185039.7|184949.7|185093.7|184975.9|185000.4|184867.1|694
1585845000000|2020-04-02 16:30:00|185043.9|184953.9|184799.2|184709.2|185068.6|184978.6|184792.2|184702.2|897
1585845300000|2020-04-02 16:35:00|184798.6|184708.6|184708.8|184618.8|184844.3|184741.6|184678|184588|873
1585845600000|2020-04-02 16:40:00|184709.7|184619.7|184703.1|184613.1|184732|184642|184655.8|184565.8|797
1585845900000|2020-04-02 16:45:00|184703.9|184613.9|184700|184610|184735.2|184645.2|184695.1|184605.1|727
1585846200000|2020-04-02 16:50:00|184700.6|184610.6|184634.6|184544.6|184715.3|184625.3|184615.3|184525.3|894
1585846500000|2020-04-02 16:55:00|184634.4|184544.4|184625.5|184535.5|184841.1|184710.8|184620|184530|770
1585846800000|2020-04-02 17:00:00|184626.2|184536.2|184650.7|184560.7|184657.6|184567.6|184605|184515|715
1585847100000|2020-04-02 17:05:00|184650.6|184560.6|184865.8|184775.8|184920.5|184830.5|184645.6|184555.6|813
1585847400000|2020-04-02 17:10:00|184864.1|184774.1|184913.1|184823.1|184968.4|184832.9|184799.6|184709.6|694
1585847700000|2020-04-02 17:15:00|184910.8|184820.8|185036.3|184946.3|185139.2|184994.5|184826.3|184736.3|597
1585848000000|2020-04-02 17:20:00|185037.9|184947.9|185090.6|185000.6|185101.9|185011.9|184968.1|184818.5|774
1585848300000|2020-04-02 17:25:00|185093.2|185003.2|185392.7|185302.7|185397.6|185304.2|185088.1|184998.1|873
1585848600000|2020-04-02 17:30:00|185395.5|185305.5|185333.6|185243.6|185461.7|185371.7|185278.3|185126.1|915
1585848900000|2020-04-02 17:35:00|185333.5|185243.5|185421.5|185331.5|185512.5|185422.5|185315.9|185225.9|1026
1585849200000|2020-04-02 17:40:00|185422.1|185332.1|185227.4|185097.4|185453.2|185338.4|185192.3|185002|1057
1585849500000|2020-04-02 17:45:00|185209.5|185119.5|185029.1|184763.1|185366.9|185177.6|184818.6|184558.4|1065
1585849800000|2020-04-02 17:50:00|185019.9|184753.9|184928.9|184662.9|185059.8|184793.8|184773.1|184556.9|1065
1585850100000|2020-04-02 17:55:00|184945.8|184679.8|185368.8|185102.8|185428.1|185313.2|184910|184644|815
1585850400000|2020-04-02 18:00:00|185340.7|185074.7|185408.8|185278.8|185473.6|185320.2|185319|185053|829
1585850700000|2020-04-02 18:05:00|185453.6|185207.9|185554.4|185464.4|185674.9|185582|185389.3|185181.8|633
1585851000000|2020-04-02 18:10:00|185555.5|185465.5|185476.9|185386.9|185623.2|185487.6|185448.2|185326.6|678
1585851300000|2020-04-02 18:15:00|185477.2|185387.2|185496.4|185406.4|185565.1|185421.3|185459.7|185296.7|890
1585851600000|2020-04-02 18:20:00|185585.5|185495.5|185552.6|185462.6|185672.2|185495.5|185522.4|185388.1|602
1585851900000|2020-04-02 18:25:00|185553.6|185463.6|185483.6|185393.6|185558.8|185468.8|185450.9|185300.4|675
1585852200000|2020-04-02 18:30:00|185487.6|185397.6|185482.7|185392.7|185511.1|185421.1|185414.8|185223.9|794
1585852500000|2020-04-02 18:35:00|185473.5|185383.5|185442.9|185352.9|185515.7|185412.3|185419.1|185242.6|756
1585852800000|2020-04-02 18:40:00|185445.5|185355.5|185502.2|185412.2|185529.9|185419.2|185429.1|185271.6|733
1585853100000|2020-04-02 18:45:00|185501.5|185411.5|185498.3|185408.3|185575.2|185434.4|185433.5|185314|727
1585853400000|2020-04-02 18:50:00|185497.8|185407.8|185508.7|185418.7|185574.5|185440|185467.7|185306.7|913
1585853700000|2020-04-02 18:55:00|185508.5|185418.5|185445.5|185203.6|185581.4|185428.4|185340.7|185191|971
1585854000000|2020-04-02 19:00:00|185432.6|185190.5|185514.6|185265.8|185572.9|185387.9|185347.4|185173.2|818
1585854300000|2020-04-02 19:05:00|185516|185273.8|185417.1|185287.1|185555.7|185383.8|185380.9|185184.7|926
1585854600000|2020-04-02 19:10:00|185432.9|185302.9|185521.3|185273.4|185567.9|185421|185418.6|185226.3|721
1585854900000|2020-04-02 19:15:00|185518.4|185270.5|185295.9|185029.9|185547.7|185352|185295.9|185029.9|962
1585855200000|2020-04-02 19:20:00|185323.4|185057.4|185394|185128|185417.1|185151.1|185288.6|185022.6|1155
1585855500000|2020-04-02 19:25:00|185392.2|185126.2|185503.1|185248.1|185513.2|185249.1|185358.4|185092.4|1117
1585855800000|2020-04-02 19:30:00|185493.7|185227.7|185463.3|185197.3|185497.1|185231.1|185289.9|185044.5|684
1585856100000|2020-04-02 19:35:00|185466.5|185200.5|185479.4|185213.4|185511.5|185245.9|185404.8|185138.8|689
1585856400000|2020-04-02 19:40:00|185481.2|185215.2|185363.4|185097.4|185534|185288.8|185345.9|185079.9|566
1585856700000|2020-04-02 19:45:00|185357.4|185091.4|185423.8|185157.8|185502.3|185236.3|185345|185079|730
1585857000000|2020-04-02 19:50:00|185423.4|185157.4|185363.1|185127.3|185430.9|185209|185240.4|185032.6|752
1585857300000|2020-04-02 19:55:00|185365.7|185126.5|185409.1|185172.7|185450.5|185241|185323.6|185114.1|567
1585857600000|2020-04-02 20:00:00|185407|185170.8|185468.1|185212.5|185537.6|185308.6|185331.5|185151.1|353
1585857900000|2020-04-02 20:05:00|185491.7|185253.1|185459.3|185329.3|185523.4|185330.5|185402.7|185184|288
1585858200000|2020-04-02 20:10:00|185457.7|185327.7|185218.6|184952.6|185539.4|185343|185186.3|184920.3|266
1585858500000|2020-04-02 20:15:00|185221.9|184955.9|185118.3|184852.3|185232.4|184966.4|185036.9|184770.9|774
1585858800000|2020-04-02 20:20:00|185114.2|184848.2|185068.2|184802.2|185146|184880|185053.4|184787.4|769
1585859100000|2020-04-02 20:25:00|185069.5|184803.5|184805|184539|185121.8|184855.8|184795.1|184529.1|363
1585859400000|2020-04-02 20:30:00|184807|184541|184757.1|184492.1|184829.6|184636.8|184686.7|184485.6|305
1585859700000|2020-04-02 20:35:00|184757|184493.5|184492.4|184226.4|184772.3|184572.7|184363.3|184097.3|279
1585860000000|2020-04-02 20:40:00|184493|184227|184498|184272.8|184560.9|184331.9|184450.1|184209.2|276
1585860300000|2020-04-02 20:45:00|184506.3|184268.8|184802.9|184536.9|184826.2|184560.2|184433|184214.3|412
1585860600000|2020-04-02 20:50:00|184802.2|184536.2|184752|184622|184842.7|184622|184752|184516.5|228
1585860900000|2020-04-02 20:55:00|184856.2|184590.2|184845.8|184579.8|184864.6|184598.6|184808.2|184542.2|196
1585861200000|2020-04-02 21:00:00|184824.8|184558.8|185169.6|184903.6|185202.5|184936.5|184822.6|184556.6|42
1585862100000|2020-04-02 21:15:00|185234.9|184968.9|185192.2|184926.2|185234.9|184968.9|185065|184799|9
1585863000000|2020-04-02 21:30:00|185260.1|184994.1|185066.7|184800.7|185260.1|184994.1|184987.8|184721.8|106
1585863300000|2020-04-02 21:35:00|185066.6|184800.6|185057|184791|185090|184824|184957.7|184691.7|179
1585863600000|2020-04-02 21:40:00|185037.9|184771.9|185036.6|184770.6|185071.1|184805.1|184954.8|184688.8|109
1585863900000|2020-04-02 21:45:00|185071|184805|185163.9|184897.9|185212.9|184946.9|184949.4|184683.4|252
1585864200000|2020-04-02 21:50:00|185201.5|184935.5|185067.4|184801.4|185213.4|184947.4|184965.2|184699.2|114
1585864500000|2020-04-02 21:55:00|185070.5|184804.5|185107.5|184841.5|185214.5|184948.5|184952|184686|120
1585864800000|2020-04-02 22:00:00|184984.3|184718.3|185254|184988|185299.2|185033.2|184984.3|184718.3|73
1585865100000|2020-04-02 22:05:00|185283.8|185017.8|185349.8|185083.8|185435.4|185169.4|185207.1|184941.1|104
1585865400000|2020-04-02 22:10:00|185297.5|185031.5|185290.6|185024.6|185457.7|185191.7|185290.6|185024.6|82
1585865700000|2020-04-02 22:15:00|185399.5|185133.5|185322.8|185056.8|185405.7|185139.7|185113.8|184847.8|119
1585866000000|2020-04-02 22:20:00|185337.1|185071.1|185471.2|185205.2|185494.4|185228.4|185153.2|184887.2|133
1585866300000|2020-04-02 22:25:00|185287.5|185021.5|185368.7|185102.7|185496.7|185230.7|185194.4|184928.4|209
1585866600000|2020-04-02 22:30:00|185211|184945|185272.9|185006.9|185413.9|185147.9|185180.5|184914.5|147
1585866900000|2020-04-02 22:35:00|185276.9|185010.9|185279|185013|185434.9|185168.9|185205.6|184939.6|210
1585867200000|2020-04-02 22:40:00|185256.9|184990.9|185300.8|185034.8|185370|185104|185186.4|184920.4|132
1585867500000|2020-04-02 22:45:00|185306.4|185040.4|185183.6|184917.6|185328|185062|185140.5|184874.5|134
1585867800000|2020-04-02 22:50:00|185179.9|184913.9|185251.3|184985.3|185373.5|185107.5|185163.6|184897.6|208
1585868100000|2020-04-02 22:55:00|185252.8|184986.8|185229.7|184963.7|185369.2|185103.2|185190.4|184924.4|236
1585868400000|2020-04-02 23:00:00|185240.2|184974.2|185166.6|184900.6|185337|185071|185075.3|184809.3|276
1585868700000|2020-04-02 23:05:00|185167.6|184901.6|185021.5|184755.5|185271.9|185005.9|184951.3|184685.3|182
1585869000000|2020-04-02 23:10:00|185008.4|184742.4|185001.5|184735.5|185136|184870|184943|184677|186
1585869300000|2020-04-02 23:15:00|185000.3|184734.3|184973.4|184707.4|185189.4|184923.4|184940.2|184674.2|174
1585869600000|2020-04-02 23:20:00|184955|184689|184990.7|184724.7|185154|184888|184936.7|184670.7|171
1585869900000|2020-04-02 23:25:00|184994.8|184728.8|184986.4|184720.4|185116.8|184850.8|184932.5|184666.5|135
1585870200000|2020-04-02 23:30:00|184997.6|184731.6|185021.3|184755.3|185168.1|184902.1|184930.6|184664.6|187
1585870500000|2020-04-02 23:35:00|185021.6|184755.6|185097.9|184831.9|185262.8|184996.8|184921.6|184655.6|323
1585870800000|2020-04-02 23:40:00|185068|184802|185012.5|184746.5|185098.4|184832.4|184916.5|184650.5|205
1585871100000|2020-04-02 23:45:00|185016.8|184750.8|184941.2|184675.2|185112.5|184846.5|184896.2|184630.2|254
1585871400000|2020-04-02 23:50:00|184944.1|184678.1|184964.1|184698.1|185061.1|184795.1|184908.1|184642.1|256
1585871700000|2020-04-02 23:55:00|184978.9|184712.9|184906.3|184640.3|185040.3|184774.3|184905.2|184639.2|186
1585872000000|2020-04-03 00:00:00|184899.2|184633.2|184934|184668|185029.4|184763.4|184882.6|184616.6|306
1585872300000|2020-04-03 00:05:00|184937.8|184671.8|184936.8|184670.8|184992.1|184726.1|184893.1|184627.1|246
1585872600000|2020-04-03 00:10:00|184946.9|184680.9|184894.1|184628.1|185007.6|184741.6|184882.6|184616.6|193
1585872900000|2020-04-03 00:15:00|184899.2|184633.2|184920.1|184654.1|184985.5|184719.5|184863.4|184597.4|137
1585873200000|2020-04-03 00:20:00|184906.5|184640.5|184919.2|184653.2|184976|184710|184861.5|184595.5|167
1585873500000|2020-04-03 00:25:00|184928.8|184662.8|184853.7|184587.7|184973.9|184707.9|184819.9|184553.9|234
1585873800000|2020-04-03 00:30:00|184849.4|184583.4|184913.2|184647.2|184977.2|184711.2|184794.3|184528.3|192
1585874100000|2020-04-03 00:35:00|184899|184633|184875.4|184609.4|184980.5|184714.5|184847.5|184581.5|127
1585874400000|2020-04-03 00:40:00|184878.6|184612.6|185037.5|184771.5|185092.8|184826.8|184787.3|184521.3|135
1585874700000|2020-04-03 00:45:00|184826.5|184560.5|184986|184720|185091.9|184825.9|184789|184523|160
1585875000000|2020-04-03 00:50:00|184852.3|184586.3|185271.9|185005.9|185271.9|185005.9|184809.2|184543.2|198
1585875300000|2020-04-03 00:55:00|185272.2|185006.2|185335.7|185069.7|185346.3|185080.3|185092.5|184826.5|395
1585875600000|2020-04-03 01:00:00|185333.3|185067.3|185231.6|184965.6|185333.3|185067.3|185027.1|184761.1|370
1585875900000|2020-04-03 01:05:00|185203.5|184937.5|185210.8|184944.8|185260.8|184994.8|185105|184839|318
1585876200000|2020-04-03 01:10:00|185207.1|184941.1|185192.3|184926.3|185254.6|184988.6|185156.2|184890.2|315
1585876500000|2020-04-03 01:15:00|185144.5|184878.5|185193.7|184927.7|185229.3|184963.3|185079.2|184813.2|316
1585876800000|2020-04-03 01:20:00|185187.9|184921.9|185205.7|184939.7|185262.3|184996.3|185115.6|184849.6|214
1585877100000|2020-04-03 01:25:00|185210.8|184944.8|185188.7|184922.7|185247.2|184981.2|185082.7|184816.7|255
1585877400000|2020-04-03 01:30:00|185187.4|184921.4|185205.5|184939.5|185214.5|184948.5|185071|184805|311
1585877700000|2020-04-03 01:35:00|185201.5|184935.5|185120.9|184854.9|185225.7|184959.7|185047|184781|423
1585878000000|2020-04-03 01:40:00|185149.4|184883.4|185170.2|184904.2|185253.5|184987.5|185004.1|184738.1|406
1585878300000|2020-04-03 01:45:00|185175.7|184909.7|185081|184815|185225.6|184959.6|185045.3|184779.3|376
1585878600000|2020-04-03 01:50:00|185093.8|184827.8|185092.8|184826.8|185165.4|184899.4|185038.2|184772.2|398
1585878900000|2020-04-03 01:55:00|185101.8|184835.8|185172.1|184906.1|185274.6|185008.6|185030.8|184764.8|387
1585879200000|2020-04-03 02:00:00|185216.3|184950.3|185232.5|184966.5|185335.8|185069.8|185136.8|184870.8|303
1585879500000|2020-04-03 02:05:00|185261|184995|185228.3|184962.3|185335.3|185069.3|185158|184892|299
1585879800000|2020-04-03 02:10:00|185230.7|184964.7|185218.4|184952.4|185311.8|185045.8|185016.4|184750.4|446
1585880100000|2020-04-03 02:15:00|185226.2|184960.2|185159.8|184893.8|185376.5|185110.5|184797.5|184531.5|552
1585880400000|2020-04-03 02:20:00|185153.8|184887.8|185167.4|184901.4|185256.1|184990.1|185127.3|184861.3|326
1585880700000|2020-04-03 02:25:00|185189.5|184923.5|185105.1|184839.1|185256.4|184990.4|184962.3|184696.3|423
1585881000000|2020-04-03 02:30:00|185103.5|184837.5|185266.2|185000.2|185378|185112|184989.5|184723.5|643
1585881300000|2020-04-03 02:35:00|185278.4|185012.4|185368.5|185102.5|185438.8|185172.8|185262.2|184996.2|454
1585881600000|2020-04-03 02:40:00|185369.6|185103.6|185553|185287|185566.3|185300.3|185354.1|185088.1|444
1585881900000|2020-04-03 02:45:00|185558.1|185292.1|185619.9|185353.9|185642|185376|185510.9|185244.9|357
1585882200000|2020-04-03 02:50:00|185614.3|185348.3|185625.4|185359.4|185684.3|185418.3|185562.9|185296.9|243
1585882500000|2020-04-03 02:55:00|185659.1|185393.1|185621.6|185355.6|185702.2|185436.2|185570.9|185304.9|304
1585882800000|2020-04-03 03:00:00|185644.9|185378.9|185781.5|185515.5|185816.2|185550.2|185597.8|185331.8|273
1585883100000|2020-04-03 03:05:00|185790.6|185524.6|185836.3|185570.3|185979.9|185713.9|185662.2|185396.2|603
1585883400000|2020-04-03 03:10:00|185854.8|185588.8|185902.6|185636.6|185934.5|185668.5|185795|185529|444
1585883700000|2020-04-03 03:15:00|185887.5|185621.5|185892.8|185626.8|186112.6|185846.6|185775.9|185509.9|361
1585884000000|2020-04-03 03:20:00|185893.6|185627.6|186035.2|185805.3|186054.2|185820.5|185802.8|185536.8|487
1585884300000|2020-04-03 03:25:00|186039.2|185809.7|186004|185738|186088.5|185869.8|185960.5|185715.4|316
1585884600000|2020-04-03 03:30:00|186010.6|185744.6|185925.4|185659.4|186103.7|185877.5|185861.7|185595.7|429
1585884900000|2020-04-03 03:35:00|185908.9|185642.9|185792.4|185526.4|185961.1|185695.1|185781.1|185515.1|458
1585885200000|2020-04-03 03:40:00|185792.5|185526.5|186020.4|185754.4|186051.6|185785.6|185748.2|185482.2|368
1585885500000|2020-04-03 03:45:00|186020.2|185754.2|185760.9|185494.9|186055.8|185789.8|185756.1|185490.1|667
1585885800000|2020-04-03 03:50:00|185810.2|185544.2|185833.7|185567.7|185883.4|185617.4|185743.7|185477.7|988
1585886100000|2020-04-03 03:55:00|185830.3|185564.3|185776.3|185510.3|185873.9|185607.9|185742.1|185476.1|934
1585886400000|2020-04-03 04:00:00|185832|185566|185879.6|185613.6|185937|185671|185786.1|185520.1|513
1585886700000|2020-04-03 04:05:00|185880|185614|185919.8|185653.8|186014.9|185748.9|185854.7|185588.7|461
1585887000000|2020-04-03 04:10:00|185920.1|185654.1|186017|185751|186032.8|185766.8|185917.2|185651.2|708
1585887300000|2020-04-03 04:15:00|186013.1|185747.1|186004.3|185738.3|186067|185818.9|185918.3|185652.3|468
1585887600000|2020-04-03 04:20:00|185986.2|185720.2|185964.1|185698.1|186026|185760|185932.8|185666.8|313
1585887900000|2020-04-03 04:25:00|185967.5|185701.5|185931.2|185665.2|185979.8|185713.8|185894.3|185628.3|407
1585888200000|2020-04-03 04:30:00|185932.9|185666.9|185968.8|185702.8|186009|185743|185909.2|185643.2|270
1585888500000|2020-04-03 04:35:00|185969.9|185703.9|185972.7|185706.7|186031.1|185765.1|185926.2|185660.2|221
1585888800000|2020-04-03 04:40:00|185951.2|185685.2|185992.6|185726.6|186065.2|185799.2|185912.3|185646.3|469
1585889100000|2020-04-03 04:45:00|185992|185726|185885.2|185619.2|186019|185761|185837.3|185571.3|548
1585889400000|2020-04-03 04:50:00|185883.7|185617.7|185900|185634|185906.2|185640.2|185821.5|185555.5|380
1585889700000|2020-04-03 04:55:00|185900.5|185634.5|185891.4|185625.4|185915.4|185649.4|185885.1|185619.1|194
1585890000000|2020-04-03 05:00:00|185895.8|185629.8|185813.8|185547.8|185912.1|185646.1|185673.5|185407.5|296
1585890300000|2020-04-03 05:05:00|185805.4|185539.4|185842.2|185576.2|185854.6|185641.5|185759.8|185539.4|242
1585890600000|2020-04-03 05:10:00|185848.2|185582.2|185836.7|185612.2|185881.3|185660|185767|185538.3|197
1585890900000|2020-04-03 05:15:00|185787.5|185657.5|185851.1|185585.1|185885|185657.6|185787.5|185556.7|173
1585891200000|2020-04-03 05:20:00|185849.1|185583.1|185846.7|185608.3|185882.6|185616.6|185794.1|185533.4|199
1585891500000|2020-04-03 05:25:00|185845.5|185575.1|185845.7|185579.7|185869.8|185608.3|185774.5|185508.5|191
1585891800000|2020-04-03 05:30:00|185846.9|185580.9|185841.2|185575.2|185875.4|185609.4|185782.9|185516.9|203
1585892100000|2020-04-03 05:35:00|185849.2|185583.2|185866.5|185600.5|185879.6|185669|185754.5|185514.4|287
1585892400000|2020-04-03 05:40:00|185861.5|185595.5|185746.6|185480.6|185866|185600|185720.6|185454.6|349
1585892700000|2020-04-03 05:45:00|185735.8|185469.8|185767.2|185501.2|185812.6|185556|185668.7|185402.7|301
1585893000000|2020-04-03 05:50:00|185772.7|185506.7|185655.8|185389.8|185853.4|185665.9|185592.2|185326.2|463
1585893300000|2020-04-03 05:55:00|185651.7|185385.7|185707.7|185441.7|185802.7|185536.7|185525.4|185259.4|848
1585893600000|2020-04-03 06:00:00|185655.1|185389.1|185610.9|185344.9|185726.9|185460.9|185506.9|185240.9|528
1585893900000|2020-04-03 06:05:00|185607.6|185341.6|185626.6|185360.6|185691|185476.5|185563.7|185297.7|432
1585894200000|2020-04-03 06:10:00|185625.8|185359.8|185781.7|185515.7|185892.1|185634.5|185592.3|185340.5|567
1585894500000|2020-04-03 06:15:00|185786.5|185520.6|185415.5|185149.5|185794.1|185589.5|185298.6|185116.8|592
1585894800000|2020-04-03 06:20:00|185421.6|185161.3|185628.8|185362.9|185672.6|185406.6|185327.5|185112|559
1585895100000|2020-04-03 06:25:00|185634.7|185368.8|185936.1|185670.1|186029.7|185848.7|185515.8|185312.8|677
1585895400000|2020-04-03 06:30:00|185937.3|185671.3|186176.5|185910.5|186238|186057.2|185880.2|185614.2|637
1585895700000|2020-04-03 06:35:00|186225.8|185976.1|186348.8|186258.8|186466.2|186272.1|186121.2|185939.7|709
1585896000000|2020-04-03 06:40:00|186353.2|186263.2|186614.6|186386.1|186642.2|186447.7|186332.8|186146.4|506
1585896300000|2020-04-03 06:45:00|186548.8|186418.8|186468.1|186206|186691.2|186510.4|186371.6|186200.1|727
1585896600000|2020-04-03 06:50:00|186451.9|186201.6|186384.2|186294.2|186605.4|186445.8|186347.2|186191.3|689
1585896900000|2020-04-03 06:55:00|186384.5|186294.5|186475.9|186385.9|186515.6|186397.7|186379.3|186280.2|616
1585897200000|2020-04-03 07:00:00|186467.2|186377.2|186430|186340|186519.2|186429.2|186405.2|186315.2|793
1585897500000|2020-04-03 07:05:00|186432|186342|186910.3|186820.3|186910.3|186820.3|186429.9|186339.9|720
1585897800000|2020-04-03 07:10:00|186922.1|186832.1|187351.3|187261.3|187722.4|187565.6|186914.4|186824.4|910
1585898100000|2020-04-03 07:15:00|187349|187259|187778.9|187688.9|187788.4|187698.4|187320.4|187230.4|773
1585898400000|2020-04-03 07:20:00|187781.2|187691.2|187438.4|187172.4|187842.6|187752.6|186857|186591|840
1585898700000|2020-04-03 07:25:00|187440.6|187174.6|187403|187137|187772.9|187506.9|187355.9|187113.4|672
1585899000000|2020-04-03 07:30:00|187403.1|187137.1|187263.2|187133.2|187489.2|187334.3|187041.5|186946.5|674
1585899300000|2020-04-03 07:35:00|187261.8|187131.8|186904.6|186814.6|187332.4|187171.7|186902|186716.3|637
1585899600000|2020-04-03 07:40:00|186903.6|186813.6|186622.9|186532.9|186963.8|186818|186597.5|186490.5|706
1585899900000|2020-04-03 07:45:00|186621.1|186531.1|187044|186778|187247.2|187097.2|186595.2|186505.2|731
1585900200000|2020-04-03 07:50:00|187094.5|186828.5|187202.3|187112.3|187274.2|187117.1|186893.1|186708.6|711
1585900500000|2020-04-03 07:55:00|187203.7|187113.7|187333.1|187243.1|187399.8|187309.8|187200.1|187110.1|708
1585900800000|2020-04-03 08:00:00|187333.2|187243.2|187053.4|186963.4|187342.8|187252.8|186979.2|186812.1|644
1585901100000|2020-04-03 08:05:00|187057.3|186967.3|186892.9|186802.9|187077.1|186975.4|186726.9|186581.4|720
1585901400000|2020-04-03 08:10:00|186892.4|186802.4|187006.9|186916.9|187122|187020.1|186890.1|186800.1|610
1585901700000|2020-04-03 08:15:00|187015|186925|187035.8|186945.8|187087|186972.7|186799.3|186638.2|611
1585902000000|2020-04-03 08:20:00|187036.4|186946.4|187033.8|186943.8|187100.8|187010.8|186959.5|186869.5|542
1585902300000|2020-04-03 08:25:00|187031.9|186941.9|187186.6|187096.6|187216.6|187126.6|187023.4|186933.4|606
1585902600000|2020-04-03 08:30:00|187185|187095|187190.2|187100.2|187234.5|187144.5|187158|187068|592
1585902900000|2020-04-03 08:35:00|187189.1|187099.1|187045.3|186955.3|187249.6|187159.6|186963.4|186865.1|633
1585903200000|2020-04-03 08:40:00|187043.4|186953.4|187181.7|187091.7|187220|187130|187028.2|186938.2|675
1585903500000|2020-04-03 08:45:00|187182|187092|187438.4|187348.4|187528.4|187438.4|187166.7|187076.7|712
1585903800000|2020-04-03 08:50:00|187449.4|187359.4|187508.4|187418.4|187914|187824|187449.4|187359.4|743
1585904100000|2020-04-03 08:55:00|187512.7|187422.7|187515.4|187249.4|187828.9|187692.1|187411.9|187211.8|888
1585904400000|2020-04-03 09:00:00|187526.5|187260.5|187398.6|187308.6|187595|187345.1|187114.9|186982.1|749
1585904700000|2020-04-03 09:05:00|187400.8|187310.8|187591.3|187501.3|187764.7|187592.6|187388.1|187212.4|649
1585905000000|2020-04-03 09:10:00|187591.1|187501.1|187609.9|187519.9|187695.8|187605.8|187513.9|187423.9|695
1585905300000|2020-04-03 09:15:00|187610.3|187520.3|187504.8|187414.8|187636.5|187546.5|187500.9|187410.9|617
1585905600000|2020-04-03 09:20:00|187510.5|187420.5|187742|187652|187902|187754.7|187499.5|187409.5|622
1585905900000|2020-04-03 09:25:00|187743.1|187653.1|187580.6|187490.6|187784.7|187694.7|187440|187350|641
1585906200000|2020-04-03 09:30:00|187582.3|187492.3|187874.4|187784.4|187888.1|187798.1|187562.5|187472.5|542
1585906500000|2020-04-03 09:35:00|187877|187787|187949.7|187713.2|188149.5|187996.2|187807.6|187618|658
1585906800000|2020-04-03 09:40:00|187955.5|187718.9|187526|187436|187984|187852|187517|187408.2|876
1585907100000|2020-04-03 09:45:00|187524.7|187434.7|187370|187280|187643.1|187507.9|187305.8|187183.3|669
1585907400000|2020-04-03 09:50:00|187378.8|187288.8|187083.4|186993.4|187417.9|187327.9|187059.2|186965.8|666
1585907700000|2020-04-03 09:55:00|187076.4|186986.4|187170.7|187080.7|187299.2|187209.2|187075.1|186985.1|798
1585908000000|2020-04-03 10:00:00|187166.4|187076.4|187173.5|187083.5|187226.2|187136.2|187148.2|187058.2|608
1585908300000|2020-04-03 10:05:00|187174|187084|187453.4|187363.4|187460.5|187370.5|187101.5|187011.5|584
1585908600000|2020-04-03 10:10:00|187452.3|187362.3|187546.4|187456.4|187654.4|187473.8|187414.4|187254.6|656
1585908900000|2020-04-03 10:15:00|187484.4|187394.4|187926.6|187836.6|187978.4|187849.6|187455.7|187270.5|639
1585909200000|2020-04-03 10:20:00|187928.1|187838.1|187683.4|187593.4|187936.4|187846.4|187663.1|187492.3|526
1585909500000|2020-04-03 10:25:00|187684.5|187594.5|187755.3|187665.3|187815.5|187674.2|187676.6|187586.6|432
1585909800000|2020-04-03 10:30:00|187756.1|187666.1|188015.2|187774.6|188085.1|187910.2|187752.9|187646.3|623
1585910100000|2020-04-03 10:35:00|187974.6|187844.6|188631.7|188541.7|188703|188551.5|187938.6|187755.7|730
1585910400000|2020-04-03 10:40:00|188633.5|188543.5|188312.6|188222.6|188637.7|188547.7|188140.6|187987|623
1585910700000|2020-04-03 10:45:00|188296.5|188206.5|187966.7|187876.7|188315.9|188225.9|187946.1|187800.7|496
1585911000000|2020-04-03 10:50:00|187961.2|187871.2|188244.9|188154.9|188306.2|188178.9|187952.5|187862.5|387
1585911300000|2020-04-03 10:55:00|188241.5|188151.5|188331|188241|188410.1|188320.1|188234.3|188118.6|546
1585911600000|2020-04-03 11:00:00|188335.6|188245.6|188426.2|188296.2|188574.7|188386.2|188259.9|188133.6|598
1585911900000|2020-04-03 11:05:00|188426.1|188296.1|188753.4|188487.4|188753.4|188530.1|188231.1|188075.4|588
1585912200000|2020-04-03 11:10:00|188753.1|188487.1|188228.5|188138.5|188789.5|188595.9|188198|188046.9|823
1585912500000|2020-04-03 11:15:00|188214|188124|188558.6|188468.6|188702.1|188533.1|188197.3|188107.3|855
1585912800000|2020-04-03 11:20:00|188555.5|188465.5|188549.1|188315.9|188734.7|188625|188336.8|188095|771
1585913100000|2020-04-03 11:25:00|188552.6|188314|188331.1|188241.1|188652.3|188452.6|188182.5|188045.6|746
1585913400000|2020-04-03 11:30:00|188328.5|188238.5|188267.5|188177.5|188362.7|188272.7|188205|188115|556
1585913700000|2020-04-03 11:35:00|188266.8|188176.8|188038.8|187948.8|188314.7|188224.7|188031.8|187941.8|605
1585914000000|2020-04-03 11:40:00|188036.5|187946.5|188278|188188|188297.4|188207.4|188036.5|187946.5|711
1585914300000|2020-04-03 11:45:00|188278.4|188188.4|188261.1|188171.1|188351|188261|188045.3|187955.3|817
1585914600000|2020-04-03 11:50:00|188260.6|188170.6|188116.5|188026.5|188332.5|188242.5|188039|187949|695
1585914900000|2020-04-03 11:55:00|188119.2|188029.2|187898.3|187808.3|188121.6|188031.6|187842.6|187752.6|750
1585915200000|2020-04-03 12:00:00|187900.3|187810.3|188006.2|187916.2|188019.4|187929.4|187844.6|187754.6|925
1585915500000|2020-04-03 12:05:00|188005.8|187915.8|187915|187825|188110.7|188020.7|187867.9|187777.9|902
1585915800000|2020-04-03 12:10:00|187910.3|187820.3|187933.3|187843.3|187967.2|187877.2|187810.5|187720.5|837
1585916100000|2020-04-03 12:15:00|187932.9|187842.9|188034.4|187944.4|188109.6|188019.6|187909.9|187819.9|885
1585916400000|2020-04-03 12:20:00|188036.1|187946.1|188145.9|188055.9|188169.7|188079.7|187998.1|187908.1|721
1585916700000|2020-04-03 12:25:00|188148.1|188058.1|187941.6|187675.6|188416.7|188239.2|187941.6|187675.6|870
1585917000000|2020-04-03 12:30:00|187838.9|187572.9|188143.4|187973.7|188535.3|188336.6|187792.8|187526.8|990
1585917300000|2020-04-03 12:35:00|188156.5|187890.5|188178.6|188048.6|188434|188225.3|188115.5|187890.5|1052
1585917600000|2020-04-03 12:40:00|188191.2|188028.2|188331|188201|188398.1|188268.1|188106.5|187976.5|975
1585917900000|2020-04-03 12:45:00|188339.3|188209.3|188299.2|188209.2|188447.2|188326|188150.7|188006.3|1039
1585918200000|2020-04-03 12:50:00|188299.5|188209.5|188667.8|188577.8|188724.8|188590.7|188292|188116.3|880
1585918500000|2020-04-03 12:55:00|188722.4|188592.4|188414.4|188324.4|188775.8|188671.2|188336.5|188242.2|888
1585918800000|2020-04-03 13:00:00|188412.7|188322.7|188197.2|188107.2|188549.5|188459.5|188148.7|188036.5|1008
1585919100000|2020-04-03 13:05:00|188201.9|188111.9|188044.6|187954.6|188251|188161|187990|187900|942
1585919400000|2020-04-03 13:10:00|188044.5|187954.5|187858.2|187768.2|188064.5|187974.5|187666.8|187576.8|921
1585919700000|2020-04-03 13:15:00|187859.6|187769.6|188167|188077|188234.4|188144.4|187850.4|187708|882
1585920000000|2020-04-03 13:20:00|188175.7|188085.7|188114.8|188024.8|188212.7|188122.7|188023.7|187933.7|797
1585920300000|2020-04-03 13:25:00|188114.1|188024.1|188350.4|188260.4|188450.8|188360.8|188110.7|188020.7|768
1585920600000|2020-04-03 13:30:00|188349.9|188259.9|188209.7|188119.7|188371.4|188281.4|187995|187882.3|915
1585920900000|2020-04-03 13:35:00|188212.7|188122.7|188120.3|188030.3|188297.6|188207.6|187977.6|187887.6|1000
1585921200000|2020-04-03 13:40:00|188120.2|188030.2|188061.6|187795.6|188297|188142.2|187809.5|187624.4|1028
1585921500000|2020-04-03 13:45:00|188052.1|187786.1|187725.7|187635.7|188079.1|187894.9|187699.7|187609.7|886
1585921800000|2020-04-03 13:50:00|187727.6|187637.6|187859.1|187769.1|187983.2|187867.2|187630.7|187540.7|888
1585922100000|2020-04-03 13:55:00|187860.6|187770.6|187698.2|187432.2|187873.5|187783.5|187549.4|187401.1|852
1585922400000|2020-04-03 14:00:00|187710.5|187444.5|187160|186935.5|187738|187491.8|186878.6|186706.3|983
1585922700000|2020-04-03 14:05:00|187163|186933.2|187206.8|187116.8|187250.1|187158.8|187010|186920|979
1585923000000|2020-04-03 14:10:00|187200.5|187110.5|187344.1|187254.1|187398.2|187269.9|187192|187009.7|1003
1585923300000|2020-04-03 14:15:00|187351.5|187261.5|187478.1|187388.1|187643.3|187553.3|187281.1|187191.1|924
1585923600000|2020-04-03 14:20:00|187478|187388|187852.2|187722.2|187924.6|187757.3|187402.7|187312.7|749
1585923900000|2020-04-03 14:25:00|187896.3|187670|187680.1|187590.1|187920.7|187759.7|187580|187490|963
1585924200000|2020-04-03 14:30:00|187678.7|187588.7|187767.1|187677.1|187805.7|187715.7|187561.9|187471.9|849
1585924500000|2020-04-03 14:35:00|187759.5|187669.5|187813.4|187723.4|187884.1|187794.1|187661|187571|921
1585924800000|2020-04-03 14:40:00|187812.3|187722.3|187952.7|187862.7|188071.8|187957.8|187772.8|187682.8|836
1585925100000|2020-04-03 14:45:00|187953.3|187863.3|187915.8|187825.8|187954|187864|187876.8|187786.8|687
1585925400000|2020-04-03 14:50:00|187916.5|187826.5|188072.7|187982.7|188080.6|187990.6|187791.9|187701.9|1000
1585925700000|2020-04-03 14:55:00|188062.4|187972.4|188116.1|188026.1|188378.9|188288.9|187864|187758.1|988
1585926000000|2020-04-03 15:00:00|188159.4|188069.4|188093.8|187842.5|188254.8|188164.8|187963.2|187818.8|1083
1585926300000|2020-04-03 15:05:00|188091.8|187841.7|188374.1|188284.1|188416.1|188326.1|188057.5|187829.6|890
1585926600000|2020-04-03 15:10:00|188376.4|188286.4|188370|188280|188407.6|188317.6|188188.1|188048.7|969
1585926900000|2020-04-03 15:15:00|188364.9|188274.9|188599.4|188509.4|188634.6|188544.6|188362.8|188272.8|751
1585927200000|2020-04-03 15:20:00|188596.7|188506.7|189257.9|188997.9|189446.9|189262.9|188574.6|188484.6|868
1585927500000|2020-04-03 15:25:00|189261.3|188999.1|189237.1|189147.1|189484.2|189307.3|189037.9|188786.6|840
1585927800000|2020-04-03 15:30:00|189237.5|189147.5|189459.3|189369.3|189646|189556|189233|189055.6|786
1585928100000|2020-04-03 15:35:00|189459.2|189369.2|189259.9|189169.9|189461.8|189371.8|189104.3|189014.3|644
1585928400000|2020-04-03 15:40:00|189260.8|189170.8|189473.2|189383.2|189473.2|189383.2|189202.2|189112.2|628
1585928700000|2020-04-03 15:45:00|189475.3|189385.3|189759|189629|189838.4|189696.3|189234.7|189121.7|660
1585929000000|2020-04-03 15:50:00|189759.1|189629.1|189986.2|189856.2|190485.7|190361.3|189759.1|189566.7|951
1585929300000|2020-04-03 15:55:00|189989.4|189859.4|189982.9|189892.9|190104.9|189974.9|189861.7|189729.3|780
1585929600000|2020-04-03 16:00:00|189980.8|189890.8|190209.8|190119.8|190316.6|190194.6|189932.3|189842.3|615
1585929900000|2020-04-03 16:05:00|190212.2|190122.2|190008.2|189918.2|190318.6|190211.6|189998.6|189908.6|861
1585930200000|2020-04-03 16:10:00|190009|189919|190052.9|189962.9|190070.6|189980.6|189982.8|189892.8|554
1585930500000|2020-04-03 16:15:00|190049.9|189959.9|190229.5|190139.5|190257.3|190167.3|190034.6|189944.6|710
1585930800000|2020-04-03 16:20:00|190227.3|190137.3|190138.9|190048.9|190306.2|190216.2|190106.7|190016.7|858
1585931100000|2020-04-03 16:25:00|190142.5|190052.5|190079.9|189989.9|190209|190085.6|190071.5|189978.6|838
1585931400000|2020-04-03 16:30:00|190078.5|189988.5|189744|189478|190098.9|190008.9|189498.9|189252.4|858
1585931700000|2020-04-03 16:35:00|189742.8|189476.8|189691|189601|189856.9|189660.4|189599.8|189333.8|752
1585932000000|2020-04-03 16:40:00|189695.3|189605.3|189787.3|189550|189817.6|189621.9|189627.2|189499.9|403
1585932300000|2020-04-03 16:45:00|189783.1|189540.9|189903.5|189637.5|189913.5|189669.1|189680.8|189538.4|405
1585932600000|2020-04-03 16:50:00|189897|189631|190258.8|189992.8|190317.7|190160.8|189871.8|189607.6|995
1585932900000|2020-04-03 16:55:00|190260.4|189994.4|190212.8|189969.3|190303.9|190046.1|190030|189869.8|1046
1585933200000|2020-04-03 17:00:00|190270.2|190030.2|190235.8|189969.8|190316.6|190141.4|190177.9|189911.9|725
1585933500000|2020-04-03 17:05:00|190233|189967|190220.3|189954.3|190249.7|189984|190186.6|189920.6|1066
1585933800000|2020-04-03 17:10:00|190221.4|189955.4|190251|189985|190263.5|190015.2|190189.9|189923.9|911
1585934100000|2020-04-03 17:15:00|190251.1|189985.1|190201.4|190111.4|190316.5|190153.1|190157.1|189891.1|607
1585934400000|2020-04-03 17:20:00|190206|190116|190074.3|189984.3|190303.7|190213.7|189973.5|189883.5|682
1585934700000|2020-04-03 17:25:00|190101.4|190011.4|190245.1|190115.1|190293.3|190133|190057|189967|716
1585935000000|2020-04-03 17:30:00|190242|190112|190579.8|190349.5|190588.4|190402.7|190218.2|190031.8|582
1585935300000|2020-04-03 17:35:00|190579.5|190350.7|190478.4|190388.4|190661.8|190550.4|190317.9|190099.2|675
1585935600000|2020-04-03 17:40:00|190480.8|190390.8|190640.2|190407.2|190656.1|190454|190268|190124.3|649
1585935900000|2020-04-03 17:45:00|190582.3|190452.3|190526.3|190260.3|190595.6|190465.6|190473.8|190207.8|844
1585936200000|2020-04-03 17:50:00|190525.5|190259.5|190526.6|190260.6|190580.1|190353.5|190471.4|190205.4|983
1585936500000|2020-04-03 17:55:00|190518.4|190252.4|190534.3|190309|190584.8|190360.2|190410.9|190229.8|361
1585936800000|2020-04-03 18:00:00|190490.2|190360.2|190578.2|190350.3|190668.6|190536.9|190477.1|190245.3|553
1585937100000|2020-04-03 18:05:00|190575.7|190346.1|190529.7|190439.7|190651.2|190489.4|190504.8|190331.8|608
1585937400000|2020-04-03 18:10:00|190533.5|190443.5|190497.4|190407.4|190650.6|190480.7|190495.3|190332.3|531
1585937700000|2020-04-03 18:15:00|190497.5|190407.5|190501.3|190264.9|190587.3|190408.4|190437.8|190210.4|560
1585938000000|2020-04-03 18:20:00|190501.2|190249.3|190319.6|190088.6|190529.8|190322|190243.9|190069.9|470
1585938300000|2020-04-03 18:25:00|190322.4|190089.1|190061.4|189795.4|190331.3|190153.4|189983.9|189764|726
1585938600000|2020-04-03 18:30:00|190060.2|189794.2|190470.1|190237|190499.9|190297.6|190058.1|189792.1|889
1585938900000|2020-04-03 18:35:00|190474.2|190239.7|190446.4|190356.4|190524.4|190375.4|190401.5|190208.9|660
1585939200000|2020-04-03 18:40:00|190447.1|190357.1|190400.4|190270.4|190527.2|190359.7|190339.1|190159.8|550
1585939500000|2020-04-03 18:45:00|190409.6|190279.6|190502.2|190274.9|190507.9|190334.3|190378.3|190165.2|462
1585939800000|2020-04-03 18:50:00|190442.5|190352.5|190908.6|190642.6|191063.7|190797.7|190442.4|190352.4|704
1585940100000|2020-04-03 18:55:00|190912.3|190646.3|190684|190554|190929.6|190663.6|190584.4|190318.4|707
1585940400000|2020-04-03 19:00:00|190738.9|190501.8|190804.9|190538.9|190981.2|190715.2|190685.3|190479.6|810
1585940700000|2020-04-03 19:05:00|190804.8|190538.8|190225.5|189959.5|190804.8|190573.7|190201.8|189935.8|675
1585941000000|2020-04-03 19:10:00|190267.9|190001.9|190074.2|189808.2|190311|190045|190041.4|189775.4|453
1585941300000|2020-04-03 19:15:00|190066.2|189800.2|190073.8|189807.8|190210|189944|190005.8|189739.8|643
1585941600000|2020-04-03 19:20:00|190071.6|189805.6|190228.4|189962.4|190276.8|190010.8|190004.5|189738.5|611
1585941900000|2020-04-03 19:25:00|190205.3|189939.3|190549|190283|190575.8|190309.8|190188.3|189922.3|1082
1585942200000|2020-04-03 19:30:00|190530.4|190264.4|190592|190326|190649.9|190383.9|190495.2|190229.2|878
1585942500000|2020-04-03 19:35:00|190591.9|190325.9|190627|190361|190661|190395|190532.8|190266.8|1117
1585942800000|2020-04-03 19:40:00|190603.7|190337.7|190615.9|190349.9|190644.8|190378.8|190505.9|190239.9|1107
1585943100000|2020-04-03 19:45:00|190623.3|190357.3|190675.3|190433.4|190683.5|190433.4|190587.7|190321.7|723
1585943400000|2020-04-03 19:50:00|190660.6|190432.5|190620.9|190354.9|190662.7|190483|190265.7|189999.7|812
1585943700000|2020-04-03 19:55:00|190606.7|190340.7|190672.7|190406.7|190973.3|190715.8|190543.6|190277.6|808
1585944000000|2020-04-03 20:00:00|190670.4|190404.4|190600.4|190334.4|190736.4|190470.4|190568.4|190302.4|728
1585944300000|2020-04-03 20:05:00|190599.6|190333.6|190311|190045|190623.2|190357.2|190271.7|190005.7|775
1585944600000|2020-04-03 20:10:00|190334.2|190068.2|190160.5|189894.5|190334.2|190068.2|190122.1|189856.1|234
1585944900000|2020-04-03 20:15:00|190161.1|189895.1|190164.2|189898.2|190460.2|190194.2|190077.2|189811.2|189
1585945200000|2020-04-03 20:20:00|190164.6|189898.6|190163.8|189897.8|190237.5|189971.5|190092.5|189826.5|177
1585945500000|2020-04-03 20:25:00|190158.4|189892.4|190055.3|189812.9|190188.4|189922.4|189892.4|189626.4|336
1585945800000|2020-04-03 20:30:00|190070.9|189819.2|190006.1|189761.7|190094|189858.1|189954.5|189688.5|751
1585946100000|2020-04-03 20:35:00|189997.1|189731.1|190206.7|189940.7|190282.3|190016.3|189868|189602|431
1585946400000|2020-04-03 20:40:00|190199.4|189948.1|190314.1|190048.1|190343|190077|189989.4|189723.4|976
1585946700000|2020-04-03 20:45:00|190295.7|190029.7|190373.9|190107.9|190421.5|190155.5|190295.7|190029.7|200
1585947000000|2020-04-03 20:50:00|190345.4|190079.4|190569|190303|190610.8|190344.8|190311.7|190045.7|302
1585947300000|2020-04-03 20:55:00|190569.1|190303.1|190362|190096|190795|190529|190328.5|190062.5|188
1586116800000|2020-04-05 20:00:00|190860.5|190539.5|190860.5|190539.5|190860.5|190539.5|190860.5|190539.5|1
1586117400000|2020-04-05 20:10:00|190845.5|190524.5|190860.5|190539.5|190860.5|190539.5|190845.5|190524.5|3
1586118900000|2020-04-05 20:35:00|190847|190526|190860.5|190539.5|190860.5|190539.5|190847|190526|2
1586119500000|2020-04-05 20:45:00|190847.5|190526.5|190860.5|190539.5|190860.5|190539.5|190837.5|190516.5|4
1586119800000|2020-04-05 20:50:00|190837.5|190516.5|190860.3|190539.3|190866.2|190545.2|190635.5|190314.5|30
1586120100000|2020-04-05 20:55:00|190852|190531|190860.5|190539.5|190860.5|190539.5|190755|190434|14
1586120400000|2020-04-05 21:00:00|190883.3|190562.3|190862.9|190541.9|190883.3|190562.3|190725|190404|39
1586120700000|2020-04-05 21:05:00|190863|190542|190805.8|190484.8|190927.1|190606.1|190693|190372|109
1586121000000|2020-04-05 21:10:00|190772.8|190451.8|191063.5|190792.5|191294|191023|190570.2|190299.2|161
1586121300000|2020-04-05 21:15:00|191020.3|190749.3|190855.2|190584.2|191291.5|191020.5|190531.7|190260.7|184
1586121600000|2020-04-05 21:20:00|190859.5|190588.5|190841.1|190570.1|190900.7|190629.7|190836.9|190565.9|119
1586121900000|2020-04-05 21:25:00|190840.2|190569.2|190938.8|190667.8|191117|190846|190835.6|190564.6|169
1586122200000|2020-04-05 21:30:00|191060|190789|190876.6|190605.6|191169.5|190898.5|190842.5|190571.5|165
1586122500000|2020-04-05 21:35:00|190868.1|190597.1|191021|190750|191046.7|190775.7|190845.4|190574.4|211
1586122800000|2020-04-05 21:40:00|191013.3|190742.3|191002.2|190731.2|191051.2|190780.2|190866|190595|141
1586123100000|2020-04-05 21:45:00|190964|190693|191017.9|190746.9|191061.7|190790.7|190950.8|190679.8|145
1586123400000|2020-04-05 21:50:00|191016.7|190745.7|190995.7|190724.7|191060.3|190789.3|190916|190645|133
1586123700000|2020-04-05 21:55:00|191002.6|190731.6|191001.4|190735.4|191053.2|190787.2|190864.4|190598.4|130
1586124000000|2020-04-05 22:00:00|190999.1|190733.1|190975.6|190709.6|191035.6|190769.6|190900.3|190634.3|232
1586124300000|2020-04-05 22:05:00|190978.5|190712.5|191005.2|190739.2|191043.2|190777.2|190805|190539|292
1586124600000|2020-04-05 22:10:00|191013.3|190747.3|191161.5|190895.5|191238.1|190972.1|190872.3|190606.3|554
1586124900000|2020-04-05 22:15:00|191163.2|190897.2|191194|190928|191216.1|190950.1|190877.6|190611.6|461
1586125200000|2020-04-05 22:20:00|191190.1|190924.1|191624.2|191358.2|191645.6|191379.6|191187.3|190921.3|495
1586125500000|2020-04-05 22:25:00|191618.8|191352.8|192699.7|192433.7|192758.4|192492.4|191568.2|191302.2|666
1586125800000|2020-04-05 22:30:00|192698.6|192432.6|192653.1|192387.1|192985.1|192719.1|192549.9|192283.9|590
1586126100000|2020-04-05 22:35:00|192668.7|192402.7|192638|192372|192701.3|192435.3|192413.9|192147.9|525
1586126400000|2020-04-05 22:40:00|192638.6|192372.6|192671.9|192405.9|192729.1|192463.1|192622.6|192356.6|236
1586126700000|2020-04-05 22:45:00|192641.2|192375.2|192703.3|192437.3|192972.5|192706.5|192641.2|192375.2|402
1586127000000|2020-04-05 22:50:00|192705.2|192439.2|193046|192780|193093.2|192827.2|192701.3|192435.3|489
1586127300000|2020-04-05 22:55:00|193039.5|192773.5|193256.9|192990.9|193565.3|193299.3|192868.8|192602.8|580
1586127600000|2020-04-05 23:00:00|193252.5|192986.5|193063|192797|193373.3|193107.3|192959.2|192693.2|517
1586127900000|2020-04-05 23:05:00|193056|192790|192869.3|192603.3|193056|192790|192836.8|192570.8|381
1586128200000|2020-04-05 23:10:00|192865.9|192599.9|192923.7|192657.7|193258.1|192992.1|192839.7|192573.7|445
1586128500000|2020-04-05 23:15:00|192908.7|192642.7|192944.7|192678.7|193131.3|192865.3|192874.7|192608.7|432
1586128800000|2020-04-05 23:20:00|192942.2|192676.2|193103.6|192837.6|193141.4|192875.4|192895.3|192629.3|317
1586129100000|2020-04-05 23:25:00|193099.7|192833.7|192959.4|192693.4|193134.4|192868.4|192918.2|192652.2|359
1586129400000|2020-04-05 23:30:00|192991|192725|193355.5|193089.5|193441|193175|192937.8|192671.8|546
1586129700000|2020-04-05 23:35:00|193355.7|193089.7|193256.6|192990.6|193443.6|193177.6|193011.7|192745.7|505
1586130000000|2020-04-05 23:40:00|193273.8|193007.8|192988.8|192722.8|193318.5|193052.5|192913.1|192647.1|506
1586130300000|2020-04-05 23:45:00|192987.2|192721.2|192915.1|192649.1|193064.1|192798.1|192685|192419|474
1586130600000|2020-04-05 23:50:00|192931|192665|192915.5|192649.5|193059.3|192793.3|192883.7|192617.7|299
1586130900000|2020-04-05 23:55:00|192920.9|192654.9|192760|192494|192979.3|192713.3|192729.9|192463.9|279
1586131200000|2020-04-06 00:00:00|192777|192511|192633.5|192367.5|192845.8|192579.8|192500.7|192234.7|414
1586131500000|2020-04-06 00:05:00|192648|192382|192842.3|192576.3|192921.3|192655.3|192644.2|192378.2|363
1586131800000|2020-04-06 00:10:00|192851|192585|192837.4|192571.4|193000.9|192734.9|192815.3|192549.3|276
1586132100000|2020-04-06 00:15:00|192845.1|192579.1|192693.3|192427.3|192994.3|192728.3|192650.6|192384.6|389
1586132400000|2020-04-06 00:20:00|192691.5|192425.5|192709.6|192443.6|192765.7|192499.7|192655|192389|245
1586132700000|2020-04-06 00:25:00|192714.7|192448.7|192763.8|192497.8|192857.8|192591.8|192666.9|192400.9|231
1586133000000|2020-04-06 00:30:00|192762.9|192496.9|192751.4|192485.4|192862.4|192596.4|192727.5|192461.5|338
1586133300000|2020-04-06 00:35:00|192754.1|192488.1|192711.6|192445.6|192785.9|192519.9|192687.5|192421.5|238
1586133600000|2020-04-06 00:40:00|192712.2|192446.2|192650.2|192384.2|192867.7|192601.7|192632.2|192366.2|288
1586133900000|2020-04-06 00:45:00|192651.4|192385.4|192430.8|192300.8|192674|192408|192430.8|192220.6|371
1586134200000|2020-04-06 00:50:00|192512.1|192246.1|192504.5|192238.5|192547.4|192302.6|192420.4|192215.9|287
1586134500000|2020-04-06 00:55:00|192502.9|192236.9|192501.1|192255.8|192549.7|192304.4|192415.9|192183.7|201
1586134800000|2020-04-06 01:00:00|192508.3|192242.3|192487|192221|192525.7|192328.6|192418.6|192196.6|216
1586135100000|2020-04-06 01:05:00|192478.3|192212.3|192583.5|192317.5|192702.1|192436.1|192478.3|192212.3|394
1586135400000|2020-04-06 01:10:00|192576.8|192310.8|192575.3|192309.3|192651.8|192385.8|192523.7|192257.7|289
1586135700000|2020-04-06 01:15:00|192581.3|192315.3|192568.2|192302.2|192635.5|192369.5|192509.4|192243.4|216
1586136000000|2020-04-06 01:20:00|192574.9|192308.9|192503.6|192237.6|192585.9|192319.9|192479.2|192213.2|330
1586136300000|2020-04-06 01:25:00|192490.7|192224.7|192481.9|192215.9|192530.2|192264.2|192473.2|192207.2|206
1586136600000|2020-04-06 01:30:00|192484.2|192218.2|192547|192281|192586.9|192320.9|192445.1|192179.1|445
1586136900000|2020-04-06 01:35:00|192547.1|192281.1|192682.8|192416.8|192688.4|192422.4|192470.4|192204.4|389
1586137200000|2020-04-06 01:40:00|192664.2|192398.2|192741.6|192475.6|192841.1|192575.1|192648.9|192382.9|405
1586137500000|2020-04-06 01:45:00|192741.4|192475.4|192816.2|192550.2|192828.7|192562.7|192727.3|192461.3|354
1586137800000|2020-04-06 01:50:00|192821.8|192555.8|192917.7|192651.7|192939|192673|192790|192529.7|306
1586138100000|2020-04-06 01:55:00|192917.9|192651.9|193090.6|192824.6|193137.5|192871.5|192900.6|192634.6|337
1586138400000|2020-04-06 02:00:00|193071.8|192805.8|193136.4|192870.4|193237.5|192971.5|193070.3|192804.3|465
1586138700000|2020-04-06 02:05:00|193136.5|192870.5|193419.6|193153.6|193431.1|193165.1|193098.3|192832.3|606
1586139000000|2020-04-06 02:10:00|193419.8|193153.8|193393.8|193127.8|193453.5|193187.5|193215.2|192949.2|639
1586139300000|2020-04-06 02:15:00|193383.3|193117.3|193401|193135|193447.7|193181.7|193237.8|192971.8|959
1586139600000|2020-04-06 02:20:00|193389.2|193123.2|193401.3|193135.3|193560.1|193294.1|193241.8|192975.8|1120
1586139900000|2020-04-06 02:25:00|193406.1|193140.1|193507.7|193241.7|193515.1|193249.1|193398.4|193132.4|1134
1586140200000|2020-04-06 02:30:00|193500.6|193234.6|193549.7|193283.7|193591.4|193325.4|193494.9|193228.9|415
1586140500000|2020-04-06 02:35:00|193560|193294|193589.5|193323.5|193652.4|193386.4|193528.9|193262.9|308
1586140800000|2020-04-06 02:40:00|193589.9|193323.9|193589|193323|193646.2|193380.2|193403|193176.6|493
1586141100000|2020-04-06 02:45:00|193583.6|193317.6|193598.7|193332.7|193615.6|193349.6|193525|193259|282
1586141400000|2020-04-06 02:50:00|193592.4|193326.4|193544.7|193278.7|193618.8|193352.8|193519|193261.9|191
1586141700000|2020-04-06 02:55:00|193548.2|193282.2|193345.2|193079.2|193617.4|193351.4|193330|193064|237
1586142000000|2020-04-06 03:00:00|193358|193092|193213.8|192947.8|193453.3|193187.3|193160.5|192894.5|309
1586142300000|2020-04-06 03:05:00|193219.7|192953.7|193183.6|192917.6|193295.9|193029.9|193158.7|192892.7|173
1586142600000|2020-04-06 03:10:00|193182.7|192916.7|193227.3|192961.3|193320.7|193054.7|193128.4|192886.2|223
1586142900000|2020-04-06 03:15:00|193233.1|192967.1|193307.3|193041.3|193328.3|193062.3|193166|192900|368
1586143200000|2020-04-06 03:20:00|193312.2|193046.2|193270.5|193004.5|193321.8|193055.8|193260.9|192994.9|381
1586143500000|2020-04-06 03:25:00|193270|193004|193073.6|192807.6|193272.8|193006.8|192906.6|192640.6|377
1586143800000|2020-04-06 03:30:00|193077.3|192811.3|192935.2|192669.2|193107.4|192841.4|192891|192625|323
1586144100000|2020-04-06 03:35:00|192938.8|192672.8|193047.6|192781.6|193114|192848|192880.1|192614.1|892
1586144400000|2020-04-06 03:40:00|193045|192779|193232.5|192966.5|193283.8|193017.8|193038.7|192772.7|1182
1586144700000|2020-04-06 03:45:00|193232.6|192966.6|193327.5|193061.5|193376.1|193110.1|193197.7|192931.7|1139
1586145000000|2020-04-06 03:50:00|193347.1|193081.1|193236.4|192970.4|193378.3|193112.3|193177.4|192911.4|1141
1586145300000|2020-04-06 03:55:00|193204.1|192938.1|193249.5|192983.5|193300|193034|193181.4|192915.4|1198
1586145600000|2020-04-06 04:00:00|193253.9|192987.9|193266.4|193000.4|193334.7|193068.7|193198.1|192932.1|1198
1586145900000|2020-04-06 04:05:00|193294.1|193028.1|193305.8|193039.8|193352.2|193086.2|193204.5|192938.5|1154
1586146200000|2020-04-06 04:10:00|193312.4|193046.4|193216.4|192950.4|193329.9|193063.9|193172.5|192906.5|1041
1586146500000|2020-04-06 04:15:00|193235.9|192969.9|193027.3|192761.3|193322.6|193056.6|193007.4|192741.4|1134
1586146800000|2020-04-06 04:20:00|193021.9|192755.9|193071.5|192805.5|193261.5|192995.5|192986|192720|493
1586147100000|2020-04-06 04:25:00|193072.6|192806.6|192997.9|192731.9|193106.6|192840.6|192875.8|192697.5|325
1586147400000|2020-04-06 04:30:00|192969.7|192709.9|193134.5|192868.5|193156.3|192890.3|192891.6|192692.8|409
1586147700000|2020-04-06 04:35:00|193133|192867|193069.9|192803.9|193146.1|192941|193047.4|192781.4|381
1586148000000|2020-04-06 04:40:00|193070.1|192804.1|192992.7|192726.7|193228.9|193026.4|192960.1|192699.2|809
1586148300000|2020-04-06 04:45:00|192975|192709|193060|192794|193087.1|192821.1|192879.1|192703.3|325
1586148600000|2020-04-06 04:50:00|193058.4|192792.4|193055.4|192789.4|193107.7|192841.7|193009|192750.8|289
1586148900000|2020-04-06 04:55:00|193055.3|192789.3|193026.5|192760.5|193092.5|192833.8|193008.7|192742.7|161
1586149200000|2020-04-06 05:00:00|193082.4|192816.4|192860.5|192594.5|193086.7|192820.7|192860.5|192594.5|308
1586149500000|2020-04-06 05:05:00|192880.8|192614.8|192915.9|192649.9|192962.2|192696.2|192876.6|192610.6|269
1586149800000|2020-04-06 05:10:00|192919.8|192653.8|193137.4|192871.4|193188.3|192922.3|192829.7|192563.7|484
1586150100000|2020-04-06 05:15:00|193149.6|192883.6|193073.5|192807.5|193218.8|192952.8|193048.1|192782.1|450
1586150400000|2020-04-06 05:20:00|193073.4|192807.4|192792.2|192526.2|193108.8|192842.8|192765.3|192499.3|498
1586150700000|2020-04-06 05:25:00|192792.5|192526.5|192757.7|192491.7|192848.1|192582.1|192578.1|192390.5|469
1586151000000|2020-04-06 05:30:00|192755.3|192489.3|192739.4|192473.4|192762.8|192496.8|192316|192108.4|1111
1586151300000|2020-04-06 05:35:00|192732.1|192466.1|192307.4|192041.4|192741.9|192475.9|192125.7|191880.8|609
1586151600000|2020-04-06 05:40:00|192304.8|192038.8|192154|191888|192382.4|192116.4|191889.2|191623.2|690
1586151900000|2020-04-06 05:45:00|192137.4|191871.4|192350.9|192084.9|192365.9|192099.9|191880.5|191614.5|860
1586152200000|2020-04-06 05:50:00|192349.7|192083.7|192393.2|192127.2|192398.8|192145.9|192311.2|192045.2|507
1586152500000|2020-04-06 05:55:00|192387|192121|191946.7|191680.7|192401.8|192149.2|191862.7|191596.7|802
1586152800000|2020-04-06 06:00:00|191938.2|191672.2|191665.8|191399.8|192127.8|191861.8|191484.2|191218.2|749
1586153100000|2020-04-06 06:05:00|191635.4|191369.4|191449|191211.6|191660.5|191394.5|191310.1|191092.2|669
1586153400000|2020-04-06 06:10:00|191446.1|191217.1|191641.6|191375.6|191801.9|191535.9|191247.4|191018.9|739
1586153700000|2020-04-06 06:15:00|191635.5|191396.7|191390.8|191124.8|191661|191458.6|191318.9|191059.1|660
1586154000000|2020-04-06 06:20:00|191393.5|191127.5|191128.1|190998.1|191393.6|191128.9|191105.6|190923.8|696
1586154300000|2020-04-06 06:25:00|191131|191001|191131.8|191041.8|191261.4|191067.9|190980.6|190840.2|823
1586154600000|2020-04-06 06:30:00|191131.6|191041.6|191316.1|191226.1|191440.9|191332.1|191130.2|191006.2|714
1586154900000|2020-04-06 06:35:00|191314.8|191224.8|191025|190935|191324.9|191234.9|191008.4|190918.4|682
1586155200000|2020-04-06 06:40:00|191021.5|190931.5|191411.5|191321.5|191458.8|191368.8|190995.1|190905.1|730
1586155500000|2020-04-06 06:45:00|191412.2|191322.2|191373.5|191283.5|191497.5|191363.3|191266.7|191149.1|523
1586155800000|2020-04-06 06:50:00|191369.8|191279.8|191468.5|191338.5|191510.2|191401.6|191363.7|191271|509
1586156100000|2020-04-06 06:55:00|191463.2|191333.2|191616.5|191526.5|191709|191574|191291.3|191102.7|518
1586156400000|2020-04-06 07:00:00|191624.9|191534.9|191507.3|191266.1|191780.6|191635.2|191482.7|191222.9|607
1586156700000|2020-04-06 07:05:00|191509.7|191255.6|191352.1|191262.1|191510.2|191297.4|191348.4|191171.9|636
1586157000000|2020-04-06 07:10:00|191348.5|191258.5|190910.7|190820.7|191370.6|191280.6|190890.4|190800.4|754
1586157300000|2020-04-06 07:15:00|190915.8|190825.8|190617|190527|190933.4|190843.4|190580.7|190431.6|785
1586157600000|2020-04-06 07:20:00|190617.7|190527.7|190806.5|190716.5|190981.3|190891.3|190584.4|190494.4|658
1586157900000|2020-04-06 07:25:00|190801.1|190711.1|190163.3|190073.3|190840.3|190719.5|190148.9|189999.6|732
1586158200000|2020-04-06 07:30:00|190162.5|190072.5|190053|189963|190174.5|190084.5|189968.6|189816.7|725
1586158500000|2020-04-06 07:35:00|190055.7|189965.7|190098.5|190008.5|190150.5|190060.5|190004.9|189914.9|675
1586158800000|2020-04-06 07:40:00|190107.7|190017.7|190175.8|190085.8|190528.1|190421.4|190079.8|189989.8|628
1586159100000|2020-04-06 07:45:00|190176|190086|190193.1|190103.1|190309.1|190196.2|190154.5|190064.5|763
1586159400000|2020-04-06 07:50:00|190193.2|190103.2|190610.2|190520.2|190708.6|190544.8|190156.9|190019.9|740
1586159700000|2020-04-06 07:55:00|190613.1|190523.1|190478.9|190388.9|190778.1|190659|190322.3|190127.2|653
1586160000000|2020-04-06 08:00:00|190481.1|190391.1|191009.7|190760.1|191095.9|190872.5|190476.5|190386.5|701
1586160300000|2020-04-06 08:05:00|191004.5|190777.5|191258.3|190992.3|191485.6|191246.8|190933.6|190738.6|678
1586160600000|2020-04-06 08:10:00|191256.9|191006.3|190805.7|190715.7|191269.1|191083.2|190786.4|190674.8|591
1586160900000|2020-04-06 08:15:00|190811.8|190721.8|190914.3|190824.3|190916.6|190826.6|190758.5|190668.5|581
1586161200000|2020-04-06 08:20:00|190915.2|190825.2|191003.3|190913.3|191011.3|190921.3|190813.9|190723.9|589
1586161500000|2020-04-06 08:25:00|191003.1|190913.1|190839.8|190749.8|191131.4|191041.4|190810.4|190675.9|561
1586161800000|2020-04-06 08:30:00|190835.5|190745.5|190866.1|190776.1|190885.7|190795.7|190752.3|190662.3|592
1586162100000|2020-04-06 08:35:00|190866.7|190776.7|190735.5|190645.5|190927.1|190837.1|190647.8|190557.8|569
1586162400000|2020-04-06 08:40:00|190732|190642|190485.9|190395.9|190738.9|190648.9|190479.3|190378.9|629
1586162700000|2020-04-06 08:45:00|190489|190399|190429.4|190339.4|190516|190426|190392.5|190302.5|668
1586163000000|2020-04-06 08:50:00|190429.1|190339.1|190399.9|190309.9|190435.2|190345.2|190375.1|190285.1|483
1586163300000|2020-04-06 08:55:00|190404.5|190314.5|190214.1|190124.1|190407.4|190317.4|189996.6|189906.6|750
1586163600000|2020-04-06 09:00:00|190205.6|190115.6|189992.6|189902.6|190328|190216.1|189891.8|189801.8|732
1586163900000|2020-04-06 09:05:00|189982.5|189892.5|189551.5|189307.6|190068.2|189935.6|189411.4|189213.1|626
1586164200000|2020-04-06 09:10:00|189549|189310.9|189717.8|189475.2|189912.4|189657.4|189503.1|189292.8|551
1586164500000|2020-04-06 09:15:00|189718.4|189473|189147.2|188898.9|189807.9|189659.1|189027|188837.2|792
1586164800000|2020-04-06 09:20:00|189159.5|188893.5|188600.4|188510.4|189265.4|189091.3|188403.5|188260.6|765
1586165100000|2020-04-06 09:25:00|188603.4|188513.4|188836.4|188746.4|188929|188758.4|188435.6|188287.6|801
1586165400000|2020-04-06 09:30:00|188853|188723|188659.9|188569.9|189337|189193.7|188639.4|188501.7|698
1586165700000|2020-04-06 09:35:00|188662.6|188572.6|188440.4|188350.4|188671.9|188581.9|188420.2|188330.2|639
1586166000000|2020-04-06 09:40:00|188437.5|188347.5|188571.5|188345.2|188646.5|188486.8|188350|188202.6|737
1586166300000|2020-04-06 09:45:00|188574.8|188348.8|188887.1|188797.1|188960.1|188844.1|188506.8|188346|667
1586166600000|2020-04-06 09:50:00|188889.2|188799.2|188924.6|188794.6|189025.8|188840.1|188814.4|188705.1|563
1586166900000|2020-04-06 09:55:00|188916.6|188786.6|188904.5|188814.5|188981.4|188817.9|188665.7|188575.7|634
1586167200000|2020-04-06 10:00:00|188904.7|188814.7|188823.7|188557.7|189518.2|189365.9|188753.4|188508.6|822
1586167500000|2020-04-06 10:05:00|188831.5|188565.5|189043.4|188953.4|189105.6|188957.4|188654.2|188509.1|576
1586167800000|2020-04-06 10:10:00|189044.4|188954.4|189099.1|189009.1|189131.1|189028.2|189009.4|188869.2|664
1586168100000|2020-04-06 10:15:00|189100.6|189010.6|189189.5|189099.5|189197.9|189107.9|189055.4|188965.4|684
1586168400000|2020-04-06 10:20:00|189191|189101|189143.1|189053.1|189215.2|189125.2|189143.1|189053.1|584
1586168700000|2020-04-06 10:25:00|189143.7|189053.7|188915.4|188825.4|189192.4|189102.4|188912.9|188745.4|592
1586169000000|2020-04-06 10:30:00|188916.1|188826.1|188965.7|188875.7|188981.4|188879.6|188806.7|188650.4|607
1586169300000|2020-04-06 10:35:00|188966.4|188876.4|188922.7|188832.7|189005.2|188915.2|188892|188802|546
1586169600000|2020-04-06 10:40:00|188920.2|188830.2|188805.7|188715.7|188976.8|188886.8|188784.2|188694.2|499
1586169900000|2020-04-06 10:45:00|188817.3|188727.3|188808.3|188718.3|188825.3|188735.3|188777.4|188687.4|501
1586170200000|2020-04-06 10:50:00|188811|188721|188966.9|188876.9|188983.5|188893.5|188768.1|188678.1|479
1586170500000|2020-04-06 10:55:00|188965.4|188875.4|188999.8|188909.8|189000.2|188910.2|188881.9|188791.9|671
1586170800000|2020-04-06 11:00:00|188999.7|188909.7|189109.2|189019.2|189262.6|189172.6|188975.2|188885.2|851
1586171100000|2020-04-06 11:05:00|189110.5|189020.5|189048|188817.2|189117|189027|188976|188778.9|637
1586171400000|2020-04-06 11:10:00|189053.5|188822.9|188819.2|188729.2|189054.5|188902.2|188814|188705.6|759
1586171700000|2020-04-06 11:15:00|188821|188731|188865.5|188775.5|188927.8|188821.6|188700.2|188610.2|656
1586172000000|2020-04-06 11:20:00|188859.4|188769.4|188569.9|188479.9|188886.1|188796.1|188553.2|188374.1|674
1586172300000|2020-04-06 11:25:00|188574.3|188484.3|188634.5|188544.5|188717.3|188627.3|188564|188474|521
1586172600000|2020-04-06 11:30:00|188632.2|188542.2|188784.7|188654.7|188884.6|188719.1|188612.4|188522.4|564
1586172900000|2020-04-06 11:35:00|188847.8|188607.3|188665.6|188575.6|188879.2|188721.4|188663.6|188573.6|654
1586173200000|2020-04-06 11:40:00|188665|188575|188538.2|188448.2|188675.7|188585.7|188459.2|188369.2|728
1586173500000|2020-04-06 11:45:00|188541.8|188451.8|188207.5|188117.5|188560.9|188470.9|188105.6|188015.6|838
1586173800000|2020-04-06 11:50:00|188208.1|188118.1|188150.4|188060.4|188235.3|188145.3|188117.4|188027.4|708
1586174100000|2020-04-06 11:55:00|188150.2|188060.2|188182.2|188092.2|188364.7|188274.7|188137.7|188047.7|734
1586174400000|2020-04-06 12:00:00|188181.4|188091.4|188297|188207|188298.8|188208.8|188164.9|188074.9|777
1586174700000|2020-04-06 12:05:00|188295.9|188205.9|188452.5|188362.5|188591.9|188501.9|188279.1|188189.1|817
1586175000000|2020-04-06 12:10:00|188452.3|188362.3|188684.7|188594.7|188708.9|188618.9|188436.7|188346.7|871
1586175300000|2020-04-06 12:15:00|188680|188590|189123.2|189033.2|189215|189074.3|188675.4|188585.4|854
1586175600000|2020-04-06 12:20:00|189126.5|189036.5|188766.1|188676.1|189129.2|189039.2|188744.3|188654.3|745
1586175900000|2020-04-06 12:25:00|188766.7|188676.7|188916.2|188826.2|188939|188849|188760.8|188670.8|691
1586176200000|2020-04-06 12:30:00|188915.2|188825.2|188920.6|188830.6|188964.8|188874.8|188876.7|188786.7|810
1586176500000|2020-04-06 12:35:00|188920.9|188830.9|188688.5|188598.5|188936.3|188846.3|188642.4|188552.4|763
1586176800000|2020-04-06 12:40:00|188691.3|188601.3|188215.1|188125.1|188715.4|188625.4|188190.3|188098.2|937
1586177100000|2020-04-06 12:45:00|188207.2|188117.2|188354.1|188224.1|188772.8|188620.3|188197.2|188107.2|823
1586177400000|2020-04-06 12:50:00|188353.1|188223.1|188027.9|187937.9|188427.7|188265.5|188011.5|187921.5|791
1586177700000|2020-04-06 12:55:00|188024.2|187934.2|187958.3|187868.3|188046.8|187956.8|187717.2|187627.2|898
1586178000000|2020-04-06 13:00:00|187963|187873|187863.1|187773.1|188412.8|188310.7|187862.9|187772.9|933
1586178300000|2020-04-06 13:05:00|187861.3|187771.3|187907.4|187817.4|188002.9|187912.9|187826.2|187736.2|887
1586178600000|2020-04-06 13:10:00|187905.4|187815.4|187610.3|187520.3|187929.7|187839.7|187586|187496|709
1586178900000|2020-04-06 13:15:00|187605.3|187515.3|187667.5|187577.5|187832.3|187742.3|187592.2|187502.2|779
1586179200000|2020-04-06 13:20:00|187666.8|187576.8|187971.3|187881.3|187977.6|187887.6|187643.6|187553.6|790
1586179500000|2020-04-06 13:25:00|187971.1|187881.1|188077.5|187987.5|188085.5|187995.5|187942|187852|714
1586179800000|2020-04-06 13:30:00|188086.1|187996.1|188401.7|188311.7|188417.6|188327.6|188074.6|187984.6|755
1586180100000|2020-04-06 13:35:00|188403.5|188313.5|188239.1|188149.1|188816.9|188726.9|188225.6|188135.6|947
1586180400000|2020-04-06 13:40:00|188235.7|188145.7|187954.1|187864.1|188284|188194|187925.4|187835.4|967
1586180700000|2020-04-06 13:45:00|187952.3|187862.3|187785.7|187695.7|187953.3|187863.3|187747.1|187657.1|968
1586181000000|2020-04-06 13:50:00|187785.3|187695.3|187266.9|187176.9|187785.3|187695.3|187259.1|187169.1|959
1586181300000|2020-04-06 13:55:00|187266.1|187176.1|187463.3|187373.3|187657.7|187567.7|187252.9|187162.9|974
1586181600000|2020-04-06 14:00:00|187453.1|187363.1|187749.6|187659.6|187781.7|187691.7|187453.1|187354.5|911
1586181900000|2020-04-06 14:05:00|187751.1|187661.1|187817.9|187727.9|188085.6|187918.8|187740.5|187650.5|799
1586182200000|2020-04-06 14:10:00|187831.2|187741.2|187840.7|187750.7|187863.1|187764.4|187643.5|187452.3|980
1586182500000|2020-04-06 14:15:00|187839.2|187749.2|187456|187366|187865.8|187775.8|187456|187348|918
1586182800000|2020-04-06 14:20:00|187450.9|187360.9|187234.4|187144.4|187477.4|187360.9|187193|187103|887
1586183100000|2020-04-06 14:25:00|187245|187155|187397.3|187307.3|187493.3|187403.3|187223.4|187133.4|830
1586183400000|2020-04-06 14:30:00|187393.6|187303.6|187292.5|187162.5|187545.1|187369.8|187239.8|187073.4|977
1586183700000|2020-04-06 14:35:00|187290.4|187160.4|187011.6|186921.6|187323.8|187233.8|187010.3|186920.3|857
1586184000000|2020-04-06 14:40:00|187012.6|186922.6|187205.9|187115.9|187380.6|187277.3|186997.7|186907.7|944
1586184300000|2020-04-06 14:45:00|187196|187106|187083.4|186993.4|187228.7|187138.7|187035|186902.5|960
1586184600000|2020-04-06 14:50:00|187084.9|186994.9|186992.6|186902.6|187176.6|187086.6|186965.5|186875.5|865
1586184900000|2020-04-06 14:55:00|187001.8|186911.8|187041.7|186951.7|187231.1|187141.1|186912.9|186822.9|935
1586185200000|2020-04-06 15:00:00|187047.1|186957.1|187112.8|187022.8|187211.8|187118.1|186931.5|186841.5|980
1586185500000|2020-04-06 15:05:00|187113.5|187023.5|187234.5|187144.5|187246|187156|187092|187002|879
1586185800000|2020-04-06 15:10:00|187231.3|187141.3|187049.9|186919.9|187285.3|187195.3|186937.1|186847.1|889
1586186100000|2020-04-06 15:15:00|187057.3|186927.3|187025|186935|187142.4|187018.3|186929.7|186839.2|821
1586186400000|2020-04-06 15:20:00|187023|186933|187276.8|187186.8|187305.8|187215.8|187015.1|186925.1|790
1586186700000|2020-04-06 15:25:00|187264.9|187174.9|187067|186977|187297|187207|187063.9|186972.8|912
1586187000000|2020-04-06 15:30:00|187064.6|186974.6|186983.4|186893.4|187064.6|186974.6|186971.5|186881.5|572
1586187300000|2020-04-06 15:35:00|186985.6|186895.6|187049.1|186959.1|187055.6|186965.6|186930.9|186840.9|577
1586187600000|2020-04-06 15:40:00|187047.3|186957.3|187088.2|186998.2|187099.3|187009.3|187026.8|186936.8|662
1586187900000|2020-04-06 15:45:00|187087.5|186997.5|187048.5|186958.5|187189.7|187099.7|186988.8|186898.8|635
1586188200000|2020-04-06 15:50:00|187045.6|186955.6|186866.7|186776.7|187111|187021|186857.4|186767.4|797
1586188500000|2020-04-06 15:55:00|186865.9|186775.9|186963.9|186873.9|187035.1|186893.5|186629.9|186539.9|882
1586188800000|2020-04-06 16:00:00|186965.7|186875.7|186952.4|186822.4|187018|186914.1|186879|186753.4|769
1586189100000|2020-04-06 16:05:00|186953|186823|187043.4|186953.4|187055|186965|186912.5|186773.8|692
1586189400000|2020-04-06 16:10:00|187045.9|186955.9|187141.1|187051.1|187213|187123|187037.1|186947.1|739
1586189700000|2020-04-06 16:15:00|187139.1|187049.1|187184.7|187094.7|187254|187102.5|187096.2|186962.3|687
1586190000000|2020-04-06 16:20:00|187182.3|187092.3|186634.8|186544.8|187182.3|187092.3|186634.8|186530.7|726
1586190300000|2020-04-06 16:25:00|186635.3|186545.3|186538.3|186408.3|186688.2|186598.2|186486.3|186357.4|587
1586190600000|2020-04-06 16:30:00|186535.9|186405.9|186577.2|186487.2|186719|186541.7|186450.8|186360.8|714
1586190900000|2020-04-06 16:35:00|186576.2|186486.2|186431.3|186341.3|186697.6|186539.5|186410.2|186320.2|813
1586191200000|2020-04-06 16:40:00|186430.3|186340.3|186386.4|186296.4|186523.1|186433.1|186329.9|186239.9|697
1586191500000|2020-04-06 16:45:00|186389.8|186299.8|186352.2|186262.2|186439.5|186349.5|186343.3|186253.3|652
1586191800000|2020-04-06 16:50:00|186350.3|186260.3|186093.3|186003.3|186370.7|186280.7|186084.1|185994.1|651
1586192100000|2020-04-06 16:55:00|186090.1|186000.1|185703.5|185613.5|186099.9|186009.9|185697|185607|678
1586192400000|2020-04-06 17:00:00|185703.6|185613.6|185481.6|185391.6|185734.7|185644.7|185320.7|185230.7|754
1586192700000|2020-04-06 17:05:00|185483.8|185393.8|185453.4|185363.4|185596.3|185438.1|185430.5|185340.5|468
1586193000000|2020-04-06 17:10:00|185449.9|185359.9|185560.1|185470.1|185579.7|185489.7|185395.3|185305.3|480
1586193300000|2020-04-06 17:15:00|185560.9|185470.9|185709.2|185619.2|185732|185642|185556.2|185466.2|582
1586193600000|2020-04-06 17:20:00|185710|185620|185679.3|185589.3|185783.8|185669.2|185638|185548|529
1586193900000|2020-04-06 17:25:00|185682.9|185592.9|185725.1|185635.1|185753.3|185663.3|185677.5|185587.5|462
1586194200000|2020-04-06 17:30:00|185723.1|185633.1|186133.3|186043.3|186191|186101|185702.9|185612.9|669
1586194500000|2020-04-06 17:35:00|186135.1|186045.1|186169.5|186079.5|186271.6|186094.9|186085.5|185908|533
1586194800000|2020-04-06 17:40:00|186169.2|186079.2|185914.2|185784.2|186172.8|186082.8|185877.8|185683.2|710
1586195100000|2020-04-06 17:45:00|185962.9|185737.6|185853.6|185627.6|185995.1|185789.8|185771.4|185620|521
1586195400000|2020-04-06 17:50:00|185813.8|185683.8|185631.5|185501.5|185871.3|185693.6|185592.7|185429.4|575
1586195700000|2020-04-06 17:55:00|185633.1|185503.1|185560.2|185334.3|185680.9|185550.8|185411.6|185232.9|623
1586196000000|2020-04-06 18:00:00|185508.3|185378.3|185679.6|185589.6|185759|185666.6|185508.3|185320.5|520
1586196300000|2020-04-06 18:05:00|185676.4|185586.4|185949.5|185859.5|185996.2|185896.3|185651.5|185516.6|625
1586196600000|2020-04-06 18:10:00|185953.2|185863.2|186133.5|186043.5|186147.8|186047.5|185924|185760.9|727
1586196900000|2020-04-06 18:15:00|186131.8|186041.8|186057.4|185799.3|186210.9|186070.4|185968.6|185767.8|901
1586197200000|2020-04-06 18:20:00|186049.6|185798.9|185922.1|185832.1|186077.5|185883|185908.6|185759|801
1586197500000|2020-04-06 18:25:00|185923.2|185833.2|185894.7|185804.7|185978.6|185833.7|185871.5|185722.2|530
1586197800000|2020-04-06 18:30:00|185892.4|185802.4|186300.6|186034.6|186403.5|186138|185868|185699.3|546
1586198100000|2020-04-06 18:35:00|186292.2|186026.2|186132.6|185866.6|186312.5|186046.5|186085|185819|1152
1586198400000|2020-04-06 18:40:00|186115.8|185849.8|186209.9|186079.9|186319.5|186167.7|186087.4|185821.4|1140
1586198700000|2020-04-06 18:45:00|186207.9|186077.9|186199|186069|186306.1|186148.1|186106.4|185840.4|961
1586199000000|2020-04-06 18:50:00|186201.3|186071.3|186345.4|186109.5|186370.3|186160.6|186186.9|185998.4|607
1586199300000|2020-04-06 18:55:00|186355.3|186089.3|186077.5|185811.5|186509|186243|186018.1|185752.1|660
1586199600000|2020-04-06 19:00:00|186104.3|185838.3|186501.9|186235.9|186621.1|186355.1|185986.5|185808.7|866
1586199900000|2020-04-06 19:05:00|186502.1|186236.1|186365.7|186099.7|186524.3|186258.3|186229.6|186047.1|1157
1586200200000|2020-04-06 19:10:00|186381|186115|186653.7|186387.7|186715.8|186529.8|186198.3|186006.6|790
1586200500000|2020-04-06 19:15:00|186605.8|186339.8|186742|186612|186809.4|186630|186444.4|186278|646
1586200800000|2020-04-06 19:20:00|186745.1|186615.1|186933.4|186843.4|187160.8|187064.9|186745.1|186615.1|579
1586201100000|2020-04-06 19:25:00|186933.8|186843.8|186936.1|186846.1|187013.6|186868.1|186869.1|186664.4|445
1586201400000|2020-04-06 19:30:00|186935.2|186845.2|186910.7|186820.7|187276.6|187141.5|186875.2|186723.1|552
1586201700000|2020-04-06 19:35:00|186908|186818|186842.8|186752.8|186910.4|186818|186787.4|186624.6|521
1586202000000|2020-04-06 19:40:00|186856.8|186766.8|186776|186686|186910.2|186776.1|186770|186670.7|592
1586202300000|2020-04-06 19:45:00|186774.3|186684.3|186853.3|186763.3|186870.8|186780.8|186772.7|186682.7|597
1586202600000|2020-04-06 19:50:00|186845.5|186755.5|186697.5|186607.5|186866.7|186755.5|186588.7|186498.7|669
1586202900000|2020-04-06 19:55:00|186706.4|186616.4|186745.2|186655.2|186777.8|186687.8|186672.7|186582.7|640
1586203200000|2020-04-06 20:00:00|186745.8|186655.8|187113.1|187023.1|187210.5|187072.9|186745.8|186655.8|468
1586203500000|2020-04-06 20:05:00|187107.9|187017.9|186997.2|186907.2|187203|187027.6|186972.3|186882.3|406
1586203800000|2020-04-06 20:10:00|186995.8|186905.8|187063.1|186973.1|187094.9|187004.9|186964.4|186874.4|332
1586204100000|2020-04-06 20:15:00|187062.7|186972.7|187079.9|186989.9|187091.7|187001.7|187012.8|186922.8|310
1586204400000|2020-04-06 20:20:00|187070.2|186980.2|186874.4|186637.6|187113|186982.3|186786.5|186578.1|437
1586204700000|2020-04-06 20:25:00|186866.3|186634.7|186882.9|186650.2|186915.3|186752.7|186791.3|186608.6|304
1586205000000|2020-04-06 20:30:00|186886.7|186659.3|186880.4|186614.4|186896.4|186746.5|186818.7|186596.3|252
1586205300000|2020-04-06 20:35:00|186884.3|186618.3|186887.3|186621.3|186892.9|186705|186813.5|186547.5|217
1586205600000|2020-04-06 20:40:00|186891.8|186625.8|186856.7|186590.7|186919.5|186690.2|186805.7|186558.2|207
1586205900000|2020-04-06 20:45:00|186851.4|186588.1|186848.3|186582.3|186889.6|186694.5|186799.1|186562.7|216
1586206200000|2020-04-06 20:50:00|186851.7|186585.7|186896.4|186630.4|186927.9|186661.9|186815.3|186549.3|583
1586206500000|2020-04-06 20:55:00|186876.6|186610.6|186762.2|186496.2|186908.5|186693|186566.1|186300.1|237
1586206800000|2020-04-06 21:00:00|186594.2|186328.2|186765.3|186499.3|186765.3|186499.3|186546|186280|20
1586207100000|2020-04-06 21:05:00|187250|186984|187250|186984|187250|186984|187250|186984|1
1586208600000|2020-04-06 21:30:00|187249.8|186983.8|187038.9|186772.9|187249.8|186983.8|186913.3|186647.3|15
1586208900000|2020-04-06 21:35:00|186998.3|186732.3|187069.5|186803.5|187208.5|186942.5|186998.3|186732.3|20
1586209200000|2020-04-06 21:40:00|187278|187012|187029.4|186763.4|187279.9|187013.9|187029.4|186763.4|21
1586209800000|2020-04-06 21:50:00|187121.1|186855.1|187264.6|186998.6|187264.6|186998.6|187106.7|186840.7|4
1586212500000|2020-04-06 22:35:00|186735.8|186469.8|186738.6|186472.6|186738.6|186472.6|186735.8|186469.8|2
1586212800000|2020-04-06 22:40:00|186579|186313|186737|186471|186737|186471|186568.5|186302.5|6
1586213100000|2020-04-06 22:45:00|187097.4|186831.4|187058|186792|187317.2|187051.2|187054.3|186788.3|207
1586214000000|2020-04-06 23:00:00|187191.5|186925.5|187231.3|186965.3|187233.7|186967.7|187191.5|186925.5|3
1586214300000|2020-04-06 23:05:00|187209.5|186943.5|187214.5|186948.5|187271.6|187005.6|187140.5|186874.5|88
1586214600000|2020-04-06 23:10:00|187027|186761|187027|186761|187027|186761|187027|186761|1
1586215200000|2020-04-06 23:20:00|187037|186771|187037|186771|187037|186771|187037|186771|1
1586216100000|2020-04-06 23:35:00|187478.5|187212.5|187478.5|187212.5|187478.5|187212.5|187478.5|187212.5|1
1586217000000|2020-04-06 23:50:00|186789.5|186523.5|187099.1|186833.1|187135.4|186869.4|186789.5|186523.5|242
1586217300000|2020-04-06 23:55:00|187099.2|186833.2|187116.5|186850.5|187137.9|186871.9|186868.3|186602.3|180
1586217600000|2020-04-07 00:00:00|186900.3|186634.3|186980.7|186714.7|186984.2|186718.2|186858.8|186592.8|34
1586217900000|2020-04-07 00:05:00|187158.1|186892.1|187033.5|186767.5|187169.7|186903.7|186901.7|186635.7|21
1586218200000|2020-04-07 00:10:00|186963.7|186697.7|186906.8|186640.8|187079|186813|186858.8|186592.8|121
1586218500000|2020-04-07 00:15:00|186877.5|186611.5|186879.6|186613.6|187194.4|186928.4|186838.1|186572.1|161
1586218800000|2020-04-07 00:20:00|186870.5|186604.5|186635.2|186369.2|187635.2|187369.2|186559.2|186293.2|220
1586219100000|2020-04-07 00:25:00|186765.5|186499.5|186783|186517|186783|186517|186759.5|186493.5|5
1586219700000|2020-04-07 00:35:00|186775.1|186509.1|186757.5|186491.5|186956.4|186690.4|186757.5|186491.5|224
1586220000000|2020-04-07 00:40:00|186772.3|186506.3|186869.8|186603.8|186871.8|186605.8|186456|186190|181
1586220300000|2020-04-07 00:45:00|186841.4|186575.4|186862.2|186596.2|187078.6|186812.6|186622|186356|82
1586220600000|2020-04-07 00:50:00|186853.3|186587.3|186589|186323|187148.8|186882.8|186512.9|186246.9|328
1586220900000|2020-04-07 00:55:00|186594.8|186328.8|186848.4|186582.4|187024.9|186758.9|186590.8|186324.8|443
1586221200000|2020-04-07 01:00:00|186866.8|186600.8|186915.5|186649.5|186967.8|186701.8|186841.7|186575.7|720
1586221500000|2020-04-07 01:05:00|186922.1|186656.1|186931.3|186665.3|186951.9|186685.9|186889.2|186623.2|788
1586221800000|2020-04-07 01:10:00|186931.5|186665.5|186781.3|186515.3|186954.7|186688.7|186605.8|186339.8|732
1586222100000|2020-04-07 01:15:00|186789.2|186523.2|186718.7|186452.7|186879.1|186613.1|186654.8|186388.8|463
1586222400000|2020-04-07 01:20:00|186742.6|186476.6|186829.5|186563.5|186957.8|186691.8|186629.3|186363.3|381
1586222700000|2020-04-07 01:25:00|186846.2|186580.2|186844.2|186578.2|186984.9|186718.9|186677.8|186411.8|514
1586223000000|2020-04-07 01:30:00|186862.5|186596.5|186913.1|186647.1|187177.8|186911.8|186680|186414|529
1586223300000|2020-04-07 01:35:00|186909.9|186643.9|186915.1|186649.1|186991.5|186725.5|186755.2|186489.2|327
1586223600000|2020-04-07 01:40:00|186883.9|186617.9|186928|186662|186955.7|186689.7|186810.8|186544.8|211
1586223900000|2020-04-07 01:45:00|186851.6|186585.6|186936.7|186670.7|186951.1|186685.1|186775.1|186509.1|241
1586224200000|2020-04-07 01:50:00|186923.8|186657.8|187199.5|186933.5|187226.6|186960.6|186813.9|186547.9|519
1586224500000|2020-04-07 01:55:00|187199.6|186933.6|187181.8|186915.8|187304|187038|186959.2|186693.2|435
1586224800000|2020-04-07 02:00:00|187184.1|186918.1|187133.5|186867.5|187413.6|187147.6|187090.2|186824.2|622
1586225100000|2020-04-07 02:05:00|187109|186843|186869.2|186603.2|187157.5|186891.5|186691.4|186425.4|507
1586225400000|2020-04-07 02:10:00|186904.1|186638.1|186440.1|186174.1|186948.1|186682.1|186410|186144|449
1586225700000|2020-04-07 02:15:00|186429.5|186163.5|186489.5|186223.5|186565.7|186299.7|186400|186134|528
1586226000000|2020-04-07 02:20:00|186543.8|186277.8|186493.7|186227.7|186566.7|186300.7|186464.4|186198.4|444
1586226300000|2020-04-07 02:25:00|186498.6|186232.6|186530.2|186264.2|186613.8|186347.8|186468.6|186202.6|311
1586226600000|2020-04-07 02:30:00|186601.5|186335.5|186990|186724|187040.4|186774.4|186498|186232|418
1586226900000|2020-04-07 02:35:00|186981.6|186715.6|186811.8|186545.8|187199.9|186933.9|186734.2|186468.2|442
1586227200000|2020-04-07 02:40:00|186812.2|186546.2|186891.9|186625.9|187073.5|186807.5|186746.4|186480.4|302
1586227500000|2020-04-07 02:45:00|186891|186625|186998.8|186732.8|187053|186787|186511.6|186245.6|759
1586227800000|2020-04-07 02:50:00|186987.4|186721.4|186999|186733|187128.9|186862.9|186421.1|186155.1|629
1586228100000|2020-04-07 02:55:00|187000.7|186734.7|186966.9|186700.9|187160.4|186894.4|186625.1|186359.1|668
1586228400000|2020-04-07 03:00:00|186998.2|186732.2|186892.1|186626.1|187137.9|186871.9|186635.9|186369.9|651
1586228700000|2020-04-07 03:05:00|186894.6|186628.6|186976.2|186710.2|186983.8|186717.8|186800.5|186534.5|414
1586229000000|2020-04-07 03:10:00|186969.1|186703.1|186751.4|186485.4|186990.2|186724.2|186659.4|186393.4|451
1586229300000|2020-04-07 03:15:00|186754.3|186488.3|186788.3|186522.3|186942.7|186676.7|186584.9|186318.9|318
1586229600000|2020-04-07 03:20:00|186777.4|186511.4|186815.2|186549.2|187083.7|186817.7|186665|186399|438
1586229900000|2020-04-07 03:25:00|186977.2|186711.2|187007.6|186741.6|187065.4|186799.4|186700.4|186434.4|415
1586230200000|2020-04-07 03:30:00|187009.2|186743.2|187024|186758|187184.7|186918.7|186943.9|186677.9|469
1586230500000|2020-04-07 03:35:00|187012.5|186746.5|187039.7|186773.7|187124.3|186858.3|186883.4|186617.4|575
1586230800000|2020-04-07 03:40:00|187047|186781|186996.6|186730.6|187119|186853|186908.3|186642.3|466
1586231100000|2020-04-07 03:45:00|187003|186737|187164.9|186898.9|187164.9|186898.9|186915.4|186649.4|535
1586231400000|2020-04-07 03:50:00|187134.8|186868.8|186851.8|186585.8|187218.4|186952.4|186793.2|186527.2|508
1586231700000|2020-04-07 03:55:00|186869.6|186603.6|187128.1|186862.1|187150.3|186884.3|186833.2|186567.2|542
1586232000000|2020-04-07 04:00:00|187079.7|186813.7|187130.6|186864.6|187186.5|186920.5|186995.8|186729.8|525
1586232300000|2020-04-07 04:05:00|187070.5|186804.5|187126.7|186860.7|187315.7|187049.7|186802|186536|341
1586232600000|2020-04-07 04:10:00|187115.9|186849.9|186924.4|186658.4|187183|186917|186805.6|186539.6|409
1586232900000|2020-04-07 04:15:00|186916.3|186650.3|187165|186899|187172|186906|186562.9|186296.9|633
1586233200000|2020-04-07 04:20:00|187163.1|186897.1|187054.8|186788.8|187184.1|186918.1|186854.1|186588.1|524
1586233500000|2020-04-07 04:25:00|187038.2|186772.2|187038.2|186772.2|187282.2|187016.2|186918.4|186652.4|529
1586233800000|2020-04-07 04:30:00|186896.2|186630.2|187202.5|186936.5|187387|187121|186896.2|186630.2|399
1586234100000|2020-04-07 04:35:00|187214.1|186948.1|186941.1|186675.1|187228.9|186962.9|186832.5|186566.5|338
1586234400000|2020-04-07 04:40:00|186952.2|186686.2|187135.7|186869.7|187173.6|186907.6|186946.9|186680.9|499
1586234700000|2020-04-07 04:45:00|187137.1|186871.1|187119.1|186853.1|187226.4|186960.4|187069.2|186803.2|488
1586235000000|2020-04-07 04:50:00|187117.3|186851.3|187001|186735|187142.6|186876.6|186702|186436|626
1586235300000|2020-04-07 04:55:00|187003.5|186737.5|187027.7|186761.7|187068|186802|186968.4|186702.4|605
1586235600000|2020-04-07 05:00:00|187017.6|186751.6|186971.6|186705.6|187109.3|186843.3|186943.8|186677.8|628
1586235900000|2020-04-07 05:05:00|186966.9|186700.9|186908.8|186642.8|187121|186855|186886.4|186620.4|491
1586236200000|2020-04-07 05:10:00|186917.3|186651.3|186858.8|186592.8|187015.5|186749.5|186832.9|186566.9|517
1586236500000|2020-04-07 05:15:00|186862.9|186596.9|186787.7|186521.7|186892|186626|186758.4|186492.4|443
1586236800000|2020-04-07 05:20:00|186788.7|186522.7|186791.9|186525.9|186826.5|186560.5|186760.6|186494.6|329
1586237100000|2020-04-07 05:25:00|186793.5|186527.5|186787.5|186521.5|186825|186559|186758.5|186492.5|322
1586237400000|2020-04-07 05:30:00|186790.4|186524.4|186784.7|186518.7|186817.1|186551.1|186769|186503|334
1586237700000|2020-04-07 05:35:00|186789.5|186523.5|186894.3|186628.3|186941.8|186675.8|186771.5|186505.5|496
1586238000000|2020-04-07 05:40:00|186892.6|186626.6|186373.7|186107.7|186913.4|186647.4|186181.6|185915.6|552
1586238300000|2020-04-07 05:45:00|186353.7|186087.7|186383.9|186117.9|186593.9|186327.9|186251.9|185985.9|626
1586238600000|2020-04-07 05:50:00|186383.7|186117.7|186462.3|186196.3|186488.3|186222.3|186321.7|186055.7|431
1586238900000|2020-04-07 05:55:00|186462.4|186196.4|186357.7|186091.7|186475.3|186209.3|186211.4|185945.4|570
1586239200000|2020-04-07 06:00:00|186362.8|186096.8|185943.8|185677.8|186366.3|186100.3|185798.9|185532.9|692
1586239500000|2020-04-07 06:05:00|185944.8|185678.8|185619.8|185358.7|185945.2|185679.2|185348.8|185082.8|726
1586239800000|2020-04-07 06:10:00|185617.4|185351.4|185351.7|185085.7|185617.4|185371.7|185211.6|185015.4|672
1586240100000|2020-04-07 06:15:00|185355.4|185089.4|185386.2|185127.8|185623.6|185357.6|185281.2|185086.6|628
1586240400000|2020-04-07 06:20:00|185384.6|185125.3|185236.3|184974|185453|185278.5|185179.3|184974|623
1586240700000|2020-04-07 06:25:00|185239.7|184973.7|185387|185121|185391.7|185165.1|185171.1|184973.7|604
1586241000000|2020-04-07 06:30:00|185388.1|185122.1|185657.3|185567.3|185796.4|185591.1|185303.3|185112.9|578
1586241300000|2020-04-07 06:35:00|185656.6|185566.6|185732.8|185642.8|185752.4|185662.4|185643.6|185553.6|593
1586241600000|2020-04-07 06:40:00|185732.6|185642.6|185582.7|185492.7|185741.9|185651.9|185484.4|185293.4|564
1586241900000|2020-04-07 06:45:00|185583.7|185493.7|185578.7|185488.7|185699.8|185609.8|185577.6|185422.7|518
1586242200000|2020-04-07 06:50:00|185579.4|185489.4|185221.9|185131.9|185589.6|185498.1|185204.1|185072.6|746
1586242500000|2020-04-07 06:55:00|185223.7|185133.7|185322.3|185232.3|185439.2|185349.2|185223.7|185133.7|663
1586242800000|2020-04-07 07:00:00|185321.4|185231.4|184950.2|184860.2|185338.9|185248.9|184877.7|184787.7|808
1586243100000|2020-04-07 07:05:00|184948.6|184858.6|184664.4|184574.4|184968.1|184875.7|184630.2|184540.2|658
1586243400000|2020-04-07 07:10:00|184661.1|184571.1|184374.2|184284.2|184680.3|184590.3|184246|184154.9|777
1586243700000|2020-04-07 07:15:00|184364.5|184274.5|183516.8|183426.8|184387.2|184297.2|183348.6|183222|889
1586244000000|2020-04-07 07:20:00|183522.3|183432.3|184146.4|184056.4|184279.8|184088.1|183490.6|183379.1|783
1586244300000|2020-04-07 07:25:00|184149.6|184059.6|184365.6|184275.6|184398.2|184308.2|184108.2|184018.2|739
1586244600000|2020-04-07 07:30:00|184366.6|184276.6|184280.7|184190.7|184633.5|184530.2|184219.5|184129.5|864
1586244900000|2020-04-07 07:35:00|184284.6|184194.6|184003.1|183913.1|184306|184216|183817.5|183663.8|742
1586245200000|2020-04-07 07:40:00|184000.7|183910.7|184296.1|184206.1|184303.8|184213.8|183944.1|183792.9|831
1586245500000|2020-04-07 07:45:00|184294.3|184204.3|184281.6|184045.6|184384.5|184222.8|184209.6|184020.4|743
1586245800000|2020-04-07 07:50:00|184283.8|184042.1|184060.2|183833.1|184306.4|184132.1|183688.9|183525|799
1586246100000|2020-04-07 07:55:00|184061.7|183826|184154.5|184064.5|184209.8|184119.8|183934|183785.7|896
1586246400000|2020-04-07 08:00:00|184154.7|184064.7|183839.8|183588.7|184198.2|184086.2|183648|183462.2|774
1586246700000|2020-04-07 08:05:00|183835.6|183587.9|183961.8|183871.8|184031.9|183911.9|183696.6|183536.6|765
1586247000000|2020-04-07 08:10:00|183961.4|183871.4|183683.7|183593.7|184019.5|183929.5|183676.5|183555.2|727
1586247300000|2020-04-07 08:15:00|183684.2|183594.2|183573.6|183483.6|183723.4|183633.4|183524.4|183434.4|667
1586247600000|2020-04-07 08:20:00|183573.3|183483.3|183259.7|183169.7|183583.2|183493.2|183211.5|183072.1|660
1586247900000|2020-04-07 08:25:00|183258.3|183168.3|183190.6|183100.6|183369.7|183239.2|183184.7|183028|682
1586248200000|2020-04-07 08:30:00|183166.4|183076.4|183442.6|183312.6|183518.3|183336|183053.3|182948.4|695
1586248500000|2020-04-07 08:35:00|183441.2|183311.2|183463.6|183333.6|183670.8|183575.6|183372.4|183224.7|647
1586248800000|2020-04-07 08:40:00|183462.9|183332.9|183433.4|183303.4|183594.4|183376.4|183359.5|183195.8|807
1586249100000|2020-04-07 08:45:00|183441.8|183311.8|183438.9|183348.9|183543.7|183401.3|183397.9|183247.4|718
1586249400000|2020-04-07 08:50:00|183432.9|183342.9|183744.9|183654.9|183928|183742.5|183424.6|183277.7|692
1586249700000|2020-04-07 08:55:00|183743.8|183653.8|183940.3|183850.3|183968.3|183878.3|183726.7|183513.4|631
1586250000000|2020-04-07 09:00:00|183941.3|183851.3|183766.9|183676.9|183947.6|183857.6|183629.5|183483.4|731
1586250300000|2020-04-07 09:05:00|183772.5|183682.5|183759.1|183669.1|183818|183728|183739.5|183649.5|632
1586250600000|2020-04-07 09:10:00|183764|183674|183727.6|183487.4|183786.3|183696.3|183597.4|183465.4|714
1586250900000|2020-04-07 09:15:00|183741.3|183475.3|183528.1|183438.1|183785|183593.7|183524.7|183418|837
1586251200000|2020-04-07 09:20:00|183528|183438|182962.7|182872.7|183560|183470|182933|182825.7|905
1586251500000|2020-04-07 09:25:00|182959.7|182869.7|183337.1|183247.1|183349.4|183259.4|182850|182760|781
1586251800000|2020-04-07 09:30:00|183337.7|183247.7|183602.4|183512.4|183770.9|183516.9|183336.5|183246.5|629
1586252100000|2020-04-07 09:35:00|183601.8|183511.8|183701.4|183611.4|183712.2|183622.2|183564.8|183444|623
1586252400000|2020-04-07 09:40:00|183698.4|183608.4|183310.9|183220.9|183720.2|183613.2|183263.3|183087.6|774
1586252700000|2020-04-07 09:45:00|183312.5|183222.5|183191.4|183101.4|183392.9|183245.2|183175.6|183085.6|605
1586253000000|2020-04-07 09:50:00|183189.8|183099.8|182828.7|182738.7|183212|183122|182819.2|182729.2|506
1586253300000|2020-04-07 09:55:00|182828.5|182738.5|182868.4|182778.4|182951.8|182854.1|182828.5|182721.8|681
1586253600000|2020-04-07 10:00:00|182868.7|182778.7|182470.1|182380.1|182875.6|182785.6|182384.9|182294.9|751
1586253900000|2020-04-07 10:05:00|182470.4|182380.4|182648.3|182558.3|182699.3|182609.3|182457|182367|746
1586254200000|2020-04-07 10:10:00|182647.8|182557.8|182632.6|182542.6|182744.5|182654.5|182583.2|182493.2|744
1586254500000|2020-04-07 10:15:00|182633|182543|182576|182486|182842.4|182752.4|182576|182408.6|914
1586254800000|2020-04-07 10:20:00|182588.2|182498.2|182688.5|182598.5|182843.1|182642.1|182572.5|182429.7|847
1586255100000|2020-04-07 10:25:00|182688.1|182598.1|182757.4|182667.4|182773.1|182683.1|182676.4|182586.4|679
1586255400000|2020-04-07 10:30:00|182757.3|182667.3|182773.3|182683.3|182886.5|182737|182578|182475.7|807
1586255700000|2020-04-07 10:35:00|182769.5|182679.5|182837.1|182747.1|182882.9|182792.9|182755.1|182610.2|782
1586256000000|2020-04-07 10:40:00|182835.5|182745.5|182866.4|182776.4|182902.7|182812.7|182833.9|182743.9|794
1586256300000|2020-04-07 10:45:00|182869.5|182779.5|182877.1|182787.1|182945.6|182855.6|182851.8|182761.8|526
1586256600000|2020-04-07 10:50:00|182877.5|182787.5|183053.3|182963.3|183112.7|182983.1|182865.2|182775.2|764
1586256900000|2020-04-07 10:55:00|183054.5|182964.5|183090|183000|183286.4|183126.1|182907|182811.8|906
1586257200000|2020-04-07 11:00:00|183085.8|182995.8|183162|183072|183546|183386.3|183074.2|182984.2|685
1586257500000|2020-04-07 11:05:00|183168.4|183078.4|183256.6|183023.2|183267.6|183103.2|182887|182747.4|735
1586257800000|2020-04-07 11:10:00|183257.1|183012.5|183337.2|183247.2|183346.7|183255.9|183183.6|182966.5|544
1586258100000|2020-04-07 11:15:00|183336.9|183246.9|183367.5|183277.5|183385.9|183295.9|183266.8|183176.8|722
1586258400000|2020-04-07 11:20:00|183368.8|183278.8|183276.8|183186.8|183648.7|183556.9|183246.4|183156.4|789
1586258700000|2020-04-07 11:25:00|183277.7|183187.7|183370.7|183280.7|183381.7|183291.7|183091|183001|745
1586259000000|2020-04-07 11:30:00|183371.4|183281.4|183245.3|183115.3|183502.8|183360.2|183218.2|183052.6|535
1586259300000|2020-04-07 11:35:00|183244.9|183114.9|183351.3|183261.3|183366.2|183276.2|183219|183049.6|668
1586259600000|2020-04-07 11:40:00|183351.1|183261.1|183463.8|183373.8|183496.1|183406.1|183337.3|183247.3|688
1586259900000|2020-04-07 11:45:00|183464.2|183374.2|183490.9|183400.9|183496.7|183406.7|183453.4|183363.4|787
1586260200000|2020-04-07 11:50:00|183494|183404|183454.9|183364.9|183496.6|183406.6|183406.9|183316.9|557
1586260500000|2020-04-07 11:55:00|183455.2|183365.2|183904.4|183814.4|183956.6|183866.6|183455.2|183365.2|715
1586260800000|2020-04-07 12:00:00|183901.8|183811.8|183659.1|183569.1|183919.9|183829.9|183643.2|183553.2|681
1586261100000|2020-04-07 12:05:00|183655.4|183565.4|183643.3|183553.3|183671.1|183581.1|183616.9|183526.9|657
1586261400000|2020-04-07 12:10:00|183642.6|183552.6|183612.6|183522.6|183665.8|183575.8|183536.8|183446.8|697
1586261700000|2020-04-07 12:15:00|183607.9|183517.9|183621|183531|183719.3|183629.3|183561.3|183471.3|593
1586262000000|2020-04-07 12:20:00|183618.5|183528.5|183449.3|183359.3|183647.4|183557.4|183435.4|183345.4|662
1586262300000|2020-04-07 12:25:00|183446.9|183356.9|183306.2|183068.8|183557.3|183421.2|182999|182845.5|768
1586262600000|2020-04-07 12:30:00|183300.5|183044.4|183069.7|182979.7|183437.3|183255.9|183025.7|182900.1|730
1586262900000|2020-04-07 12:35:00|183069.9|182979.9|182548.5|182458.5|183070.7|182980.7|182501.7|182346.7|819
1586263200000|2020-04-07 12:40:00|182552.8|182462.8|182224.4|182094.4|182728.5|182638.5|182178.3|182023.1|912
1586263500000|2020-04-07 12:45:00|182230.4|182100.4|182140.8|182050.8|182841.5|182751.5|182131.8|182041.8|919
1586263800000|2020-04-07 12:50:00|182137.4|182047.4|181778.1|181688.1|182152.7|182062.7|181572.7|181418.2|962
1586264100000|2020-04-07 12:55:00|181771|181681|181918.2|181828.2|182139.6|181984.5|181743|181653|1000
1586264400000|2020-04-07 13:00:00|181925.5|181835.5|182062.9|181972.9|182394.3|182197.6|181905.9|181815.9|1042
1586264700000|2020-04-07 13:05:00|182059.8|181969.8|181954.9|181864.9|182267|182069.7|181947.5|181840.7|909
1586265000000|2020-04-07 13:10:00|181953.9|181863.9|181473.5|181237|181963|181873|181247.6|181157.6|899
1586265300000|2020-04-07 13:15:00|181416.3|181286.3|181432.3|181342.3|181654.6|181564.6|181255.7|181165.7|966
1586265600000|2020-04-07 13:20:00|181437.4|181347.4|181523.1|181433.1|181606.9|181516.9|181398.2|181308.2|982
1586265900000|2020-04-07 13:25:00|181520.4|181430.4|181045.7|180955.7|181549.8|181459.8|180867.4|180777.4|768
1586266200000|2020-04-07 13:30:00|181051.1|180961.1|181591.3|181501.3|181890.8|181677.2|181017.3|180889.3|1049
1586266500000|2020-04-07 13:35:00|181601.5|181511.5|181755.4|181665.4|181755.4|181665.4|181358.8|181187.3|1019
1586266800000|2020-04-07 13:40:00|181762.4|181672.4|181930.7|181694.5|182018.2|181928.2|181625.3|181535.3|1049
1586267100000|2020-04-07 13:45:00|181931.5|181695.9|181859.6|181593.6|181975.9|181806.5|181475.9|181290.3|947
1586267400000|2020-04-07 13:50:00|181843.2|181614.1|181797.1|181707.1|181861.7|181714.1|181586.2|181494.7|1022
1586267700000|2020-04-07 13:55:00|181800.7|181710.7|181553.4|181463.4|181805.5|181715.5|181429.3|181339.3|929
1586268000000|2020-04-07 14:00:00|181553.1|181463.1|181407.4|181317.4|181681.5|181543.6|181376.3|181286.3|872
1586268300000|2020-04-07 14:05:00|181408.3|181318.3|182138.9|181880.6|182168.4|181941.2|181391.5|181301.5|1063
1586268600000|2020-04-07 14:10:00|182133.7|181882|182162.3|182072.3|182163.6|182073.6|181862|181680.4|992
1586268900000|2020-04-07 14:15:00|182162|182072|182238.4|182148.4|182390.8|182300.8|182107|182017|1080
1586269200000|2020-04-07 14:20:00|182237.9|182147.9|182555|182465|182647.2|182557.2|182145.8|182055.8|1055
1586269500000|2020-04-07 14:25:00|182555.7|182465.7|182461.3|182371.3|182692.1|182602.1|182404.7|182314.7|1035
1586269800000|2020-04-07 14:30:00|182464.2|182374.2|182270.4|182180.4|182528.6|182438.6|182262.7|182127.7|953
1586270100000|2020-04-07 14:35:00|182271.3|182181.3|182609.7|182519.7|182688.7|182598.7|182127.4|182037.4|949
1586270400000|2020-04-07 14:40:00|182609.2|182519.2|182572.8|182482.8|182673.8|182583.8|182491.8|182401.8|928
1586270700000|2020-04-07 14:45:00|182572.9|182482.9|183111.3|183021.3|183121.8|183025.5|182518.7|182428.7|973
1586271000000|2020-04-07 14:50:00|183099.7|183009.7|183296.7|183206.7|183485.9|183395.9|182951.4|182861.4|1064
1586271300000|2020-04-07 14:55:00|183295.6|183205.6|183052.4|182962.4|183296.5|183206.5|182783.3|182693.3|1014
1586271600000|2020-04-07 15:00:00|183053.2|182963.2|183284.6|183051.9|183407.5|183230.8|182947.8|182857.8|1134
1586271900000|2020-04-07 15:05:00|183281.3|183053.7|182870.7|182780.7|183312|183119.2|182550.5|182387.9|1052
1586272200000|2020-04-07 15:10:00|182872.7|182782.7|182885.4|182795.4|183009.7|182919.7|182827.8|182737.8|1022
1586272500000|2020-04-07 15:15:00|182877.3|182787.3|182607.7|182517.7|182950.2|182827.6|182483.6|182393.6|1006
1586272800000|2020-04-07 15:20:00|182611.8|182521.8|182573.4|182483.4|182643.4|182553.4|182487.6|182397.6|1020
1586273100000|2020-04-07 15:25:00|182561|182471|182633.2|182543.2|182765.8|182675.8|182539.8|182389.6|794
1586273400000|2020-04-07 15:30:00|182641.8|182551.8|182401.4|182311.4|182641.8|182551.8|182284.4|182194.4|577
1586273700000|2020-04-07 15:35:00|182430.2|182340.2|182302.8|182212.8|182430.2|182340.2|182190.7|182100.7|793
1586274000000|2020-04-07 15:40:00|182283.6|182193.6|182316|182226|182419.2|182329.2|182207.3|182117.3|751
1586274300000|2020-04-07 15:45:00|182310.3|182220.3|182424.6|182334.6|182427.7|182337.7|182278.4|182188.4|848
1586274600000|2020-04-07 15:50:00|182424.2|182334.2|182580.6|182490.6|182580.6|182490.6|182395.8|182305.8|625
1586274900000|2020-04-07 15:55:00|182580.3|182490.3|182429.8|182339.8|182808.4|182718.4|182380.2|182290.2|539
1586275200000|2020-04-07 16:00:00|182426.1|182336.1|182327.1|182237.1|182445.7|182355.7|182318.3|182228.3|438
1586275500000|2020-04-07 16:05:00|182327.6|182237.6|181972.8|181882.8|182336.8|182246.8|181969.7|181879.7|536
1586275800000|2020-04-07 16:10:00|181970.5|181880.5|182059.3|181969.3|182331|182241|181940.1|181850.1|703
1586276100000|2020-04-07 16:15:00|182053.5|181963.5|182036.3|181946.3|182120.5|182030.5|181981.7|181891.7|792
1586276400000|2020-04-07 16:20:00|182031.9|181941.9|182170.9|182080.9|182170.9|182080.9|181952.9|181862.9|557
1586276700000|2020-04-07 16:25:00|182093.3|182003.3|182003.5|181913.5|182109.3|182019.3|181978|181888|429
1586277000000|2020-04-07 16:30:00|182009.5|181919.5|182013.4|181923.4|182097.4|182007.4|181986.8|181896.8|592
1586277300000|2020-04-07 16:35:00|182015.5|181925.5|181979.1|181889.1|182074.6|181984.6|181974.6|181884.6|471
1586277600000|2020-04-07 16:40:00|181979|181889|182049.4|181959.4|182096.1|182006.1|181950.5|181860.5|695
1586277900000|2020-04-07 16:45:00|182049|181959|182062|181972|182095|182005|182022|181932|647
1586278200000|2020-04-07 16:50:00|182068|181978|182380|182144|182405|182207|182057|181967|698
1586278500000|2020-04-07 16:55:00|182379|182142|181179|180913|182470|182222|181032|180766|842
1586278800000|2020-04-07 17:00:00|181179|180913|181287|181197|181478|181315|181086|180909|901
1586279100000|2020-04-07 17:05:00|181288|181198|181364|181117|181387|181198|181007|180917|778
1586279400000|2020-04-07 17:10:00|181350|181123|181455|181206|181628|181506|181303|181105|748
1586279700000|2020-04-07 17:15:00|181457|181202|182229|181963|182443|182206|181348|181169|807
1586280000000|2020-04-07 17:20:00|182222|181956|182060|181794|182260|182107|182033|181775|712
1586280300000|2020-04-07 17:25:00|182061|181795|181858|181617|182070|181805|181843|181597|640
1586280600000|2020-04-07 17:30:00|181861|181624|182026|181760|182143|181967|181789|181600|835
1586280900000|2020-04-07 17:35:00|182027|181761|182047|181781|182053|181787|181992|181726|1163
1586281200000|2020-04-07 17:40:00|182044|181778|182349|182083|182360|182094|181936|181715|1043
1586281500000|2020-04-07 17:45:00|182342|182076|182209|182119|182365|182133|182069|181875|868
1586281800000|2020-04-07 17:50:00|182208|182118|182193|182103|182460|182269|182188|182098|624
1586282100000|2020-04-07 17:55:00|182193|182103|181975|181885|182196|182106|181965|181875|686
1586282400000|2020-04-07 18:00:00|181974|181884|181944|181854|182024|181934|181929|181839|571
1586282700000|2020-04-07 18:05:00|181943|181853|182151|182021|182383|182199|181936|181846|685
1586283000000|2020-04-07 18:10:00|182144|182014|182069|181803|182237|182084|182026|181786|759
1586283300000|2020-04-07 18:15:00|182066|181800|182198|182108|182246|182116|181996|181786|664
1586283600000|2020-04-07 18:20:00|182203|182113|181916|181826|182205|182115|181889|181749|764
1586283900000|2020-04-07 18:25:00|181910|181820|181591|181501|181987|181839|181488|181369|808
1586284200000|2020-04-07 18:30:00|181589|181499|181550|181460|181697|181521|181499|181357|539
1586284500000|2020-04-07 18:35:00|181544|181454|182095|181829|182136|181870|181458|181368|696
1586284800000|2020-04-07 18:40:00|182095|181829|181942|181707|182116|181899|181724|181526|991
1586285100000|2020-04-07 18:45:00|181942|181700|181891|181761|181951|181766|181826|181622|697
1586285400000|2020-04-07 18:50:00|181893|181763|182403|182139|182512|182393|181852|181687|633
1586285700000|2020-04-07 18:55:00|182385|182119|182654|182524|182743|182550|182369|182103|608
1586286000000|2020-04-07 19:00:00|182651|182521|181872|181742|182674|182548|181611|181345|734
1586286300000|2020-04-07 19:05:00|181864|181734|181932|181842|182167|181975|181849|181640|694
1586286600000|2020-04-07 19:10:00|181937|181847|181814|181724|181942|181852|181760|181611|813
1586286900000|2020-04-07 19:15:00|181812|181722|182615|182349|183043|182916|181790|181682|881
1586287200000|2020-04-07 19:20:00|182614|182348|182503|182373|182645|182432|182432|182219|862
1586287500000|2020-04-07 19:25:00|182629|182380|182655|182525|182661|182560|182480|182322|917
1586287800000|2020-04-07 19:30:00|182704|182479|182951|182701|182989|182752|182613|182434|683
1586288100000|2020-04-07 19:35:00|182948|182702|182712|182446|182981|182790|182660|182404|679
1586288400000|2020-04-07 19:40:00|182713|182447|182445|182205|182919|182653|182360|182167|661
1586288700000|2020-04-07 19:45:00|182433|182207|181877|181611|182469|182323|181863|181597|748
1586289000000|2020-04-07 19:50:00|181880|181614|182243|181977|182291|182025|181847|181609|972
1586289300000|2020-04-07 19:55:00|182230|181964|182267|182001|182387|182127|182218|181952|873
1586289600000|2020-04-07 20:00:00|182270|182004|182392|182262|182456|182293|182220|181979|515
1586289900000|2020-04-07 20:05:00|182368|182278|182865|182775|182994|182795|182364|182274|646
1586290200000|2020-04-07 20:10:00|182861|182771|182969|182879|182977|182887|182856|182766|443
1586290500000|2020-04-07 20:15:00|182968.8|182878.8|182990.9|182900.9|183021.8|182931.8|182945.1|182855.1|432
1586290800000|2020-04-07 20:20:00|182990.1|182900.1|182960.5|182870.5|183074.7|182984.7|182899.3|182809.3|364
1586291100000|2020-04-07 20:25:00|182956.4|182866.4|183062.7|182972.7|183096.3|183006.3|182925.1|182835.1|235
1586291400000|2020-04-07 20:30:00|183063|182973|183084|182848|183234|183118|182979|182806|422
1586291700000|2020-04-07 20:35:00|183084|182848|183128|182882|183269|183120|182987|182803|290
1586292000000|2020-04-07 20:40:00|183066|182936|183206|182940|183211|182945|183030|182832|355
1586292300000|2020-04-07 20:45:00|183206|182940|183221|182955|183253|183033|183091|182925|288
1586292600000|2020-04-07 20:50:00|183210|182944|183240|182974|183261|183034|183124|182926|120
1586292900000|2020-04-07 20:55:00|183214|182965|183324|183058|183339|183073|183131|182874|214
1586293200000|2020-04-07 21:00:00|183318|183052|183096|182830|183330|183064|182794|182528|98
1586293500000|2020-04-07 21:05:00|183100|182834|183107|182841|183150|182884|183034|182768|137
1586293800000|2020-04-07 21:10:00|183155|182889|183118|182852|183215|182949|183010|182744|89
1586294100000|2020-04-07 21:15:00|183199|182933|183035|182769|183199|182933|182942|182676|207
1586294400000|2020-04-07 21:20:00|183141|182875|183017|182751|183174|182908|182942|182676|170
1586294700000|2020-04-07 21:25:00|183026|182760|182979|182713|183108|182842|182875|182609|135
1586295000000|2020-04-07 21:30:00|183054|182788|183008|182742|183126|182860|182876|182610|165
1586295300000|2020-04-07 21:35:00|183013|182747|183033|182767|183100|182834|182985|182719|183
1586295600000|2020-04-07 21:40:00|183034|182768|183030|182764|183161|182895|183019|182753|180
1586295900000|2020-04-07 21:45:00|183121|182855|183074|182808|183152|182886|183030|182764|125
1586296200000|2020-04-07 21:50:00|183054|182788|183085|182819|183121|182855|182978|182712|117
1586296500000|2020-04-07 21:55:00|183120|182854|183064|182798|183148|182882|183007|182741|177
1586296800000|2020-04-07 22:00:00|183055|182789|182702|182436|183158|182892|182498|182232|418
1586297100000|2020-04-07 22:05:00|182702|182436|182656|182390|182790|182524|182519|182253|499
1586297400000|2020-04-07 22:10:00|182667|182401|182676|182410|182985|182719|182559|182293|464
1586297700000|2020-04-07 22:15:00|182682|182416|182728|182462|182852|182586|182587|182321|336
1586298000000|2020-04-07 22:20:00|182712|182446|182645|182379|182814|182548|182576|182310|316
1586298300000|2020-04-07 22:25:00|182646|182380|182528|182262|182744|182478|182429|182163|305
1586298600000|2020-04-07 22:30:00|182543|182277|182558|182292|182681|182415|182481|182215|295
1586298900000|2020-04-07 22:35:00|182609|182343|182513|182247|182680|182414|182422|182156|422
1586299200000|2020-04-07 22:40:00|182513|182247|182802|182536|182829|182563|182450|182184|420
1586299500000|2020-04-07 22:45:00|182845|182579|182817|182551|182877|182611|182726|182460|447
1586299800000|2020-04-07 22:50:00|182844|182578|182436|182170|182857|182591|182273|182007|484
1586300100000|2020-04-07 22:55:00|182433|182167|182448|182182|182538|182272|182303|182037|355
1586300400000|2020-04-07 23:00:00|182312|182046|182371|182105|182652|182386|182312|182046|428
1586300700000|2020-04-07 23:05:00|182370|182104|182487|182221|182508|182242|182349|182083|398
1586301000000|2020-04-07 23:10:00|182495|182229|182506|182240|182556|182290|182391|182125|225
1586301300000|2020-04-07 23:15:00|182509|182243|182381|182115|182536|182270|182318|182052|309
1586301600000|2020-04-07 23:20:00|182385|182119|182429|182163|182505|182239|182336|182070|217
1586301900000|2020-04-07 23:25:00|182456|182190|182370|182104|182521|182255|182344|182078|163
1586302200000|2020-04-07 23:30:00|182414|182148|182464|182198|182508|182242|182343|182077|156
1586302500000|2020-04-07 23:35:00|182455|182189|182467|182201|182545|182279|182364|182098|145
1586302800000|2020-04-07 23:40:00|182451|182185|182470|182204|182541|182275|182361|182095|146
1586303100000|2020-04-07 23:45:00|182451|182185|182498|182232|182512|182246|182358|182092|180
1586303400000|2020-04-07 23:50:00|182475|182209|182576|182310|182634|182368|182378|182112|329
1586303700000|2020-04-07 23:55:00|182598|182332|182646|182380|182684|182418|182536|182270|308
1586304000000|2020-04-08 00:00:00|182621|182355|182682|182416|182702|182436|182610|182344|214
1586304300000|2020-04-08 00:05:00|182684|182418|182707|182441|182740|182474|182576|182310|191
1586304600000|2020-04-08 00:10:00|182710|182444|182664|182398|182810|182544|182618|182352|195
1586304900000|2020-04-08 00:15:00|182702|182436|183232|182966|183262|182996|182676|182410|415
1586305200000|2020-04-08 00:20:00|183226|182960|183204|182938|183284|183018|183127|182861|233
1586305500000|2020-04-08 00:25:00|183228|182962|183135|182869|183272|183006|183124|182858|355
1586305800000|2020-04-08 00:30:00|183151|182885|183161|182895|183187|182921|183124|182858|347
1586306100000|2020-04-08 00:35:00|183167|182901|183304|183038|183329|183063|183121|182855|411
1586306400000|2020-04-08 00:40:00|183298|183032|183337|183071|183556|183290|182987|182721|617
1586306700000|2020-04-08 00:45:00|183344|183078|183403|183137|183461|183195|183316|183050|417
1586307000000|2020-04-08 00:50:00|183398|183132|183434|183168|183522|183256|183389|183123|398
1586307300000|2020-04-08 00:55:00|183439|183173|183442|183176|183506|183240|183367|183101|367
1586307600000|2020-04-08 01:00:00|183441|183175|183426|183160|183481|183215|183371|183105|366
1586307900000|2020-04-08 01:05:00|183423|183157|183351|183085|183476|183210|183319|183053|384
1586308200000|2020-04-08 01:10:00|183351|183085|183420|183154|183438|183172|183314|183048|427
1586308500000|2020-04-08 01:15:00|183411|183145|183280|183014|183416|183150|183227|182961|453
1586308800000|2020-04-08 01:20:00|183282|183016|183251|182985|183323|183057|183240|182974|325
1586309100000|2020-04-08 01:25:00|183241|182975|183122|182856|183282|183016|183075|182809|373
1586309400000|2020-04-08 01:30:00|183122|182856|183188|182922|183210|182944|182998|182732|363
1586309700000|2020-04-08 01:35:00|183191|182925|183187|182921|183300|183034|183171|182905|432
1586310000000|2020-04-08 01:40:00|183186|182920|183195|182929|183264|182998|183105|182839|438
1586310300000|2020-04-08 01:45:00|183206|182940|183224|182958|183257|182991|183182|182916|415
1586310600000|2020-04-08 01:50:00|183227|182961|183226|182960|183259|182993|183188|182922|353
1586310900000|2020-04-08 01:55:00|183216|182950|183246|182980|183287|183021|183190|182924|328
1586311200000|2020-04-08 02:00:00|183259|182993|183275|183009|183322|183056|183231|182965|282
1586311500000|2020-04-08 02:05:00|183274|183008|183253|182987|183321|183055|183213|182947|375
1586311800000|2020-04-08 02:10:00|183253|182987|183216|182950|183315|183049|183194|182928|443
1586312100000|2020-04-08 02:15:00|183206|182940|183246|182980|183248|182982|183186|182920|279
1586312400000|2020-04-08 02:20:00|183195|182929|183130|182864|183236|182970|183080|182814|361
1586312700000|2020-04-08 02:25:00|183134|182868|183190|182924|183224|182958|183118|182852|421
1586313000000|2020-04-08 02:30:00|183192|182926|183267|183001|183295|183029|183180|182914|428
1586313300000|2020-04-08 02:35:00|183271|183005|183181|182915|183300|183034|183148|182882|460
1586313600000|2020-04-08 02:40:00|183183|182917|183184|182918|183298|183032|183144|182878|338
1586313900000|2020-04-08 02:45:00|183166|182900|183175|182910|183234|182968|183146|182880|285
1586314200000|2020-04-08 02:50:00|183179|182913|183140|182874|183238|182972|183126|182860|308
1586314500000|2020-04-08 02:55:00|183136|182870|183187|182921|183201|182935|183087|182821|251
1586314800000|2020-04-08 03:00:00|183192|182926|183331|183065|183393|183127|183179|182913|493
1586315100000|2020-04-08 03:05:00|183328|183062|183255|182989|183374|183108|183234|182968|479
1586315400000|2020-04-08 03:10:00|183246|182980|183265|182999|183290|183024|183223|182957|341
1586315700000|2020-04-08 03:15:00|183266|183000|183376|183110|183553|183287|183236|182970|462
1586316000000|2020-04-08 03:20:00|183375|183109|183410|183144|183443|183177|183367|183101|375
1586316300000|2020-04-08 03:25:00|183412|183146|183389|183123|183418|183152|183323|183057|371
1586316600000|2020-04-08 03:30:00|183404|183138|183431|183165|183438|183172|183376|183110|368
1586316900000|2020-04-08 03:35:00|183431|183165|183333|183067|183436|183170|183310|183044|451
1586317200000|2020-04-08 03:40:00|183329|183063|183329|183063|183344|183078|183268|183002|316
1586317500000|2020-04-08 03:45:00|183319|183053|183311|183045|183380|183114|183271|183016|433
1586317800000|2020-04-08 03:50:00|183321|183055|183241|182975|183352|183086|183198|182932|674
1586318100000|2020-04-08 03:55:00|183234|182968|183277|183011|183303|183037|183198|182932|488
1586318400000|2020-04-08 04:00:00|183259|182993|183265|182999|183317|183051|183190|182924|560
1586318700000|2020-04-08 04:05:00|183269|183003|183342|183076|183382|183116|183261|182995|449
1586319000000|2020-04-08 04:10:00|183349|183083|183368|183102|183416|183150|183326|183060|371
1586319300000|2020-04-08 04:15:00|183374|183108|183411|183145|183439|183173|183355|183089|525
1586319600000|2020-04-08 04:20:00|183413|183147|183429|183163|183482|183300|183389|183123|612
1586319900000|2020-04-08 04:25:00|183428|183162|183463|183197|183491|183225|183422|183156|374
1586320200000|2020-04-08 04:30:00|183463|183197|183427|183161|183506|183240|183391|183125|440
1586320500000|2020-04-08 04:35:00|183427|183161|183441|183175|183470|183204|183406|183142|403
1586320800000|2020-04-08 04:40:00|183421|183155|183411|183145|183463|183237|183342|183127|391
1586321100000|2020-04-08 04:45:00|183411|183145|183324|183084|183431|183214|183239|183062|422
1586321400000|2020-04-08 04:50:00|183327|183080|183181|183091|183344|183168|183154|183016|420
1586321700000|2020-04-08 04:55:00|183164|183074|183226|183096|183337|183152|183160|183010|497
1586322000000|2020-04-08 05:00:00|183222|183132|183338|183102|183394|183191|183193|183042|461
1586322300000|2020-04-08 05:05:00|183337|183105|183275|183044|183398|183210|183209|183012|394
1586322600000|2020-04-08 05:10:00|183277|183039|183166|183076|183340|183102|183110|182944|324
1586322900000|2020-04-08 05:15:00|183252|183012|183150|183060|183283|183091|183120|182972|245
1586323200000|2020-04-08 05:20:00|183148|183058|183359|183093|183367|183158|183148|182966|286
1586323500000|2020-04-08 05:25:00|183349|183083|183323|183069|183374|183148|183255|183028|334
1586323800000|2020-04-08 05:30:00|183320|183065|183348|183082|183417|183151|183307|183054|538
1586324100000|2020-04-08 05:35:00|183350|183084|183388|183122|183456|183190|183315|183049|523
1586324400000|2020-04-08 05:40:00|183390|183124|183380|183126|183403|183175|183280|183086|372
1586324700000|2020-04-08 05:45:00|183381|183126|183299|183050|183395|183196|183135|182992|295
1586325000000|2020-04-08 05:50:00|183308|183042|183165|183035|183410|183223|183094|182914|367
1586325300000|2020-04-08 05:55:00|183158|183028|183147|182881|183270|183084|183091|182881|327
1586325600000|2020-04-08 06:00:00|183145|182879|183634|183368|183659|183426|183123|182857|751
1586325900000|2020-04-08 06:05:00|183638|183372|183780|183514|183897|183631|183605|183339|674
1586326200000|2020-04-08 06:10:00|183776|183510|183575|183445|183784|183518|183415|183272|621
1586326500000|2020-04-08 06:15:00|183576|183446|183767|183504|183784|183615|183547|183363|574
1586326800000|2020-04-08 06:20:00|183770|183504|184236|183970|184302|184078|183659|183482|746
1586327100000|2020-04-08 06:25:00|184232|183966|183891|183801|184251|184039|183876|183680|596
1586327400000|2020-04-08 06:30:00|183898.8|183808.8|183698.2|183608.2|184007.9|183917.9|183607.4|183517.4|513
1586327700000|2020-04-08 06:35:00|183699.9|183609.9|183809.1|183719.1|183809.1|183719.1|183519.9|183429.9|357
1586328000000|2020-04-08 06:40:00|183763.9|183673.9|183496.7|183406.7|183800.6|183710.6|183468.9|183378.9|466
1586328300000|2020-04-08 06:45:00|183496.4|183406.4|183589.6|183499.6|183610.4|183520.4|183482.4|183392.4|558
1586328600000|2020-04-08 06:50:00|183593.7|183503.7|183684.2|183594.2|183721|183631|183521.3|183431.3|518
1586328900000|2020-04-08 06:55:00|183678|183588|183581.7|183491.7|183722.5|183632.5|183529.9|183439.9|565
1586329200000|2020-04-08 07:00:00|183592.2|183502.2|183587.3|183497.3|183601.8|183511.8|183534.2|183444.2|397
1586329500000|2020-04-08 07:05:00|183587.8|183497.8|183669.6|183579.6|183678.1|183588.1|183507.7|183417.7|664
1586329800000|2020-04-08 07:10:00|183673|183583|183705|183615|183792.9|183702.9|183665.7|183575.7|599
1586330100000|2020-04-08 07:15:00|183710.8|183620.8|183774.3|183684.3|183780.1|183690.1|183578.8|183488.8|628
1586330400000|2020-04-08 07:20:00|183779.8|183689.8|184394.5|184304.5|184406.3|184316.3|183760.2|183670.2|817
1586330700000|2020-04-08 07:25:00|184399.4|184309.4|184312.3|184222.3|184489.8|184399.8|184312.3|184222.3|728
1586331000000|2020-04-08 07:30:00|184307.1|184217.1|184217|184127|184343.4|184253.4|184214.4|184124.4|581
1586331300000|2020-04-08 07:35:00|184234|184144|183923.5|183833.5|184242.1|184152.1|183679.6|183589.6|758
1586331600000|2020-04-08 07:40:00|183925|183835|184036.3|183946.3|184058.6|183968.6|183691.7|183601.7|724
1586331900000|2020-04-08 07:45:00|184037.3|183947.3|184099.3|184009.3|184306.7|184216.7|183969.6|183879.6|647
1586332200000|2020-04-08 07:50:00|184098.3|184008.3|184039.6|183949.6|184100.3|184010.3|184003.2|183913.2|623
1586332500000|2020-04-08 07:55:00|184036.5|183946.5|183936.2|183846.2|184100.6|184010.6|183923.1|183833.1|619
1586332800000|2020-04-08 08:00:00|183934.2|183844.2|183881.4|183791.4|183982.8|183892.8|183818.4|183728.4|724
1586333100000|2020-04-08 08:05:00|183879.1|183789.1|183686.8|183596.8|183891.3|183801.3|183669.6|183579.6|698
1586333400000|2020-04-08 08:10:00|183687.2|183597.2|183920.1|183830.1|183932.3|183842.3|183677.7|183587.7|686
1586333700000|2020-04-08 08:15:00|183921|183831|184114.7|184024.7|184148.9|184058.9|183885.4|183795.4|654
1586334000000|2020-04-08 08:20:00|184119.1|184029.1|184135|184045|184174.5|184084.5|184074.5|183984.5|656
1586334300000|2020-04-08 08:25:00|184136.6|184046.6|183919.1|183829.1|184171.6|184081.6|183824|183734|643
1586334600000|2020-04-08 08:30:00|183919|183829|183972.3|183882.3|184136|184046|183916.4|183826.4|673
1586334900000|2020-04-08 08:35:00|183974.2|183884.2|183939.1|183849.1|184186.4|184096.4|183854.3|183764.3|490
1586335200000|2020-04-08 08:40:00|183937.1|183847.1|183691.5|183601.5|183951.4|183861.4|183492.6|183402.6|671
1586335500000|2020-04-08 08:45:00|183695.7|183605.7|183782.1|183692.1|183804.4|183714.4|183678.5|183588.5|524
1586335800000|2020-04-08 08:50:00|183783|183693|183120.6|183030.6|183786|183696|183051.3|182961.3|519
1586336100000|2020-04-08 08:55:00|183122.2|183032.2|183050.3|182960.3|183191.5|183101.5|183040.2|182950.2|664
1586336400000|2020-04-08 09:00:00|183049.1|182959.1|182752.4|182662.4|183160.7|183070.7|182738.4|182648.4|851
1586336700000|2020-04-08 09:05:00|182750.4|182660.4|182380.5|182290.5|182778.2|182688.2|181970.2|181880.2|782
1586337000000|2020-04-08 09:10:00|182375.9|182285.9|182496|182406|182513|182423|182276.5|182186.5|874
1586337300000|2020-04-08 09:15:00|182500.6|182410.6|182419.6|182329.6|182783.4|182693.4|182366.3|182276.3|743
1586337600000|2020-04-08 09:20:00|182412.7|182322.7|182623.3|182533.3|182671.1|182581.1|182346.1|182256.1|728
1586337900000|2020-04-08 09:25:00|182613.3|182523.3|182311.8|182221.8|182679.8|182589.8|182291|182201|608
1586338200000|2020-04-08 09:30:00|182315.9|182225.9|182575.4|182485.4|182575.5|182485.5|182218|182128|740
1586338500000|2020-04-08 09:35:00|182580.1|182490.1|182584.4|182494.4|182664|182574|182555.3|182465.3|606
1586338800000|2020-04-08 09:40:00|182573.3|182483.3|182626.6|182536.6|182634.5|182544.5|182352.5|182262.5|814
1586339100000|2020-04-08 09:45:00|182625.1|182535.1|182772.6|182682.6|182775.7|182685.7|182624.2|182534.2|761
1586339400000|2020-04-08 09:50:00|182774.3|182684.3|182821.3|182731.3|183075.1|182985.1|182761.6|182671.6|582
1586339700000|2020-04-08 09:55:00|182824|182734|182270.3|182180.3|182843.7|182753.7|182261.5|182171.5|533
1586340000000|2020-04-08 10:00:00|182266.8|182176.8|182433.7|182343.7|182745.2|182655.2|182266.8|182176.8|642
1586340300000|2020-04-08 10:05:00|182435.7|182345.7|182567.5|182477.5|182581.6|182491.6|182409.6|182319.6|717
1586340600000|2020-04-08 10:10:00|182568.6|182478.6|182623.9|182533.9|182632.7|182542.7|182488.4|182398.4|620
1586340900000|2020-04-08 10:15:00|182624.9|182534.9|182472.5|182382.5|182626.5|182536.5|182424.7|182334.7|440
1586341200000|2020-04-08 10:20:00|182473|182383|182225.6|182135.6|182477.5|182387.5|182144.1|182054.1|655
1586341500000|2020-04-08 10:25:00|182218.5|182128.5|182196.7|182106.7|182467.8|182377.8|182193.7|182103.7|636
1586341800000|2020-04-08 10:30:00|182197.1|182107.1|181784.7|181694.7|182202.4|182112.4|181334.8|181244.8|496
1586342100000|2020-04-08 10:35:00|181770.9|181680.9|181890.4|181800.4|181937.5|181847.5|181622.6|181532.6|617
1586342400000|2020-04-08 10:40:00|181905.9|181815.9|182104.4|182014.4|182369.2|182279.2|181700.1|181610.1|501
1586342700000|2020-04-08 10:45:00|182104.2|182014.2|182073.5|181983.5|182236.3|182146.3|181981.2|181891.2|621
1586343000000|2020-04-08 10:50:00|182073.4|181983.4|182086|181996|182269.2|182179.2|182018.4|181928.4|508
1586343300000|2020-04-08 10:55:00|182094.4|182004.4|182377.1|182287.1|182429.7|182339.7|182071.8|181981.8|591
1586343600000|2020-04-08 11:00:00|182412.7|182322.7|182445.6|182355.6|182476.2|182386.2|182325.6|182235.6|454
1586343900000|2020-04-08 11:05:00|182449.7|182359.7|182134.4|182044.4|182462.5|182372.5|182126.5|182036.5|627
1586344200000|2020-04-08 11:10:00|182134.6|182044.6|181922.9|181832.9|182135.3|182045.3|181693.8|181603.8|707
1586344500000|2020-04-08 11:15:00|181923.3|181833.3|181698.6|181608.6|181970.7|181880.7|181683.6|181593.6|680
1586344800000|2020-04-08 11:20:00|181700.2|181610.2|181769.2|181679.2|181939.5|181849.5|181693.6|181603.6|690
1586345100000|2020-04-08 11:25:00|181768.7|181678.7|181827.5|181737.5|181878.6|181788.6|181757.9|181667.9|598
1586345400000|2020-04-08 11:30:00|181827.1|181737.1|181975.5|181885.5|181984.7|181894.7|181812.8|181722.8|582
1586345700000|2020-04-08 11:35:00|181977|181887|181920.1|181830.1|182052.9|181962.9|181879.4|181789.4|619
1586346000000|2020-04-08 11:40:00|181919.8|181829.8|182220.8|182130.8|182312.6|182222.6|181905.4|181815.4|646
1586346300000|2020-04-08 11:45:00|182220.1|182130.1|182033.1|181943.1|182495|182405|182031.6|181941.6|648
1586346600000|2020-04-08 11:50:00|182063.8|181973.8|181857.2|181767.2|182130.4|182040.4|181801.3|181711.3|497
1586346900000|2020-04-08 11:55:00|181828|181738|181959|181869|182037.8|181947.8|181826.3|181736.3|675
1586347200000|2020-04-08 12:00:00|181961.3|181871.3|182158.8|182068.8|182316.5|182226.5|181933.8|181843.8|623
1586347500000|2020-04-08 12:05:00|182158|182068|181903.9|181813.9|182172.4|182082.4|181898.4|181808.4|606
1586347800000|2020-04-08 12:10:00|181905.9|181815.9|181845.8|181755.8|181928.3|181838.3|181838.6|181748.6|581
1586348100000|2020-04-08 12:15:00|181847|181757|181909.3|181819.3|181925.9|181835.9|181808.6|181718.6|638
1586348400000|2020-04-08 12:20:00|181914.2|181824.2|182036.6|181946.6|182042.8|181952.8|181734.8|181644.8|650
1586348700000|2020-04-08 12:25:00|182029.2|181939.2|182245.3|182155.3|182402.3|182312.3|181905.5|181815.5|591
1586349000000|2020-04-08 12:30:00|182200.9|182110.9|182386.5|182296.5|182449.9|182359.9|182192.4|182102.4|503
1586349300000|2020-04-08 12:35:00|182411.7|182321.7|182675.8|182585.8|182764.7|182674.7|182380.1|182290.1|653
1586349600000|2020-04-08 12:40:00|182680|182590|182522.4|182432.4|182680|182590|182470.9|182380.9|697
1586349900000|2020-04-08 12:45:00|182532|182442|182556.4|182466.4|182556.4|182466.4|182317.4|182227.4|692
1586350200000|2020-04-08 12:50:00|182556.5|182466.5|182786.7|182696.7|182796.7|182706.7|182454.6|182364.6|707
1586350500000|2020-04-08 12:55:00|182787.4|182697.4|182617.6|182527.6|182789.4|182699.4|182609.9|182519.9|646
1586350800000|2020-04-08 13:00:00|182617.1|182527.1|182212.6|182122.6|182633.1|182543.1|182133.1|182043.1|867
1586351100000|2020-04-08 13:05:00|182209.6|182119.6|182160.2|182070.2|182212.6|182122.6|181860.2|181770.2|875
1586351400000|2020-04-08 13:10:00|182160.8|182070.8|182159.1|182069.1|182269.1|182179.1|182115.5|182025.5|617
1586351700000|2020-04-08 13:15:00|182159.5|182069.5|182182.6|182092.6|182266.6|182176.6|182045.6|181955.6|861
1586352000000|2020-04-08 13:20:00|182175.6|182085.6|182235.4|182145.4|182294.4|182204.4|182131.4|182041.4|757
1586352300000|2020-04-08 13:25:00|182239.9|182149.9|182175.3|182085.3|182244.1|182154.1|182039.6|181949.6|694
1586352600000|2020-04-08 13:30:00|182174.3|182084.3|182237.5|182147.5|182329.6|182239.6|182061|181971|865
1586352900000|2020-04-08 13:35:00|182237|182147|182007.2|181917.2|182337.1|182247.1|181982.8|181892.8|731
1586353200000|2020-04-08 13:40:00|182006.3|181916.3|181800.2|181710.2|182008.3|181918.3|181734.4|181644.4|790
1586353500000|2020-04-08 13:45:00|181801.9|181711.9|181915.7|181825.7|181922.7|181832.7|181718.6|181628.6|895
1586353800000|2020-04-08 13:50:00|181915.4|181825.4|181945.3|181855.3|182268.1|182178.1|181890.2|181800.2|871
1586354100000|2020-04-08 13:55:00|181930.9|181840.9|182198.7|182108.7|182222.8|182132.8|181926.8|181836.8|735
1586354400000|2020-04-08 14:00:00|182190.4|182100.4|182018.7|181928.7|182236.9|182146.9|181997.9|181907.9|766
1586354700000|2020-04-08 14:05:00|182019.1|181929.1|182200.3|182110.3|182200.3|182110.3|181998.5|181908.5|824
1586355000000|2020-04-08 14:10:00|182200.5|182110.5|182248.6|182158.6|182262.2|182172.2|182186.6|182096.6|820
1586355300000|2020-04-08 14:15:00|182248.3|182158.3|182183|182093|182263.2|182173.2|182172|182082|791
1586355600000|2020-04-08 14:20:00|182180.2|182090.2|182176.3|182086.3|182213.9|182123.9|182147.9|182057.9|798
1586355900000|2020-04-08 14:25:00|182177.4|182087.4|182035.1|181945.1|182229.1|182139.1|181752.3|181662.3|860
1586356200000|2020-04-08 14:30:00|182032.3|181942.3|181845.6|181755.6|182046.4|181956.4|181805|181715|801
1586356500000|2020-04-08 14:35:00|181844.9|181754.9|181890.2|181800.2|181946.9|181856.9|181831.4|181741.4|708
1586356800000|2020-04-08 14:40:00|181890.3|181800.3|182173.4|182083.4|182179.7|182089.7|181887.6|181797.6|660
1586357100000|2020-04-08 14:45:00|182172.1|182082.1|182008.7|181918.7|182184.3|182094.3|181975.6|181885.6|628
1586357400000|2020-04-08 14:50:00|182007.3|181917.3|181960.6|181870.6|182008.4|181918.4|181928.2|181838.2|748
1586357700000|2020-04-08 14:55:00|181962.8|181872.8|181979.8|181889.8|182050|181960|181946.9|181856.9|942
1586358000000|2020-04-08 15:00:00|181971.6|181881.6|181961.8|181871.8|181986.9|181896.9|181820.7|181730.7|966
1586358300000|2020-04-08 15:05:00|181961.4|181871.4|182028.1|181938.1|182092.8|182002.8|181946.9|181856.9|754
1586358600000|2020-04-08 15:10:00|182028.4|181938.4|181735|181645|182033.6|181943.6|181722.9|181632.9|844
1586358900000|2020-04-08 15:15:00|181733.8|181643.8|181824.3|181734.3|181861.3|181771.3|181733.8|181643.8|862
1586359200000|2020-04-08 15:20:00|181821.7|181731.7|181842.3|181752.3|181866|181776|181770|181680|868
1586359500000|2020-04-08 15:25:00|181844.5|181754.5|181374.9|181284.9|181858|181768|181345.8|181255.8|895
1586359800000|2020-04-08 15:30:00|181393.4|181303.4|181716.4|181626.4|181825.6|181735.6|181379.8|181289.8|880
1586360100000|2020-04-08 15:35:00|181731.4|181641.4|181457|181367|181738.4|181648.4|181448.3|181358.3|717
1586360400000|2020-04-08 15:40:00|181457.1|181367.1|181640.9|181550.9|181651.6|181561.6|181366.1|181276.1|671
1586360700000|2020-04-08 15:45:00|181662.5|181572.5|181778.6|181688.6|182013.5|181923.5|181654.6|181564.6|751
1586361000000|2020-04-08 15:50:00|181779.8|181689.8|182017.9|181927.9|182037.3|181947.3|181764|181674|643
1586361300000|2020-04-08 15:55:00|182015.7|181925.7|182216.3|182126.3|182216.3|182126.3|182006.4|181916.4|690
1586361600000|2020-04-08 16:00:00|182219.9|182129.9|182056.6|181966.6|182409.2|182319.2|182046.6|181956.6|586
1586361900000|2020-04-08 16:05:00|182048.4|181958.4|182360.1|182270.1|182372.5|182282.5|181933.8|181843.8|689
1586362200000|2020-04-08 16:10:00|182361.7|182271.7|182343.5|182253.5|182493.2|182403.2|182316.8|182226.8|808
1586362500000|2020-04-08 16:15:00|182343|182253|182298.3|182208.3|182507.6|182417.6|182282.4|182192.4|614
1586362800000|2020-04-08 16:20:00|182324.7|182234.7|182378.7|182288.7|182409.3|182319.3|182303.9|182213.9|510
1586363100000|2020-04-08 16:25:00|182386.6|182296.6|182491.2|182401.2|182566.8|182476.8|182355.4|182265.4|800
1586363400000|2020-04-08 16:30:00|182489.7|182399.7|182580.1|182490.1|182601.3|182511.3|182451.7|182361.7|545
1586363700000|2020-04-08 16:35:00|182583.3|182493.3|182453.5|182363.5|182786.7|182696.7|182453.5|182363.5|632
1586364000000|2020-04-08 16:40:00|182441.5|182351.5|182436.7|182346.7|182462.7|182372.7|182417.1|182327.1|717
1586364300000|2020-04-08 16:45:00|182435.8|182345.8|182803.4|182713.4|182810.3|182720.3|182424.3|182334.3|685
1586364600000|2020-04-08 16:50:00|182803.7|182713.7|182974.4|182884.4|183068.7|182978.7|182795.3|182705.3|784
1586364900000|2020-04-08 16:55:00|182968.4|182878.4|182846.6|182756.6|182974.1|182884.1|182840.5|182750.5|827
1586365200000|2020-04-08 17:00:00|182847.5|182757.5|182639.8|182549.8|182852.2|182762.2|182626|182536|711
1586365500000|2020-04-08 17:05:00|182639.3|182549.3|182547.2|182457.2|182657|182567|182445.8|182355.8|658
1586365800000|2020-04-08 17:10:00|182555.4|182465.4|182624.7|182534.7|182628.6|182538.6|182492.7|182402.7|671
1586366100000|2020-04-08 17:15:00|182626.6|182536.6|182777.4|182687.4|182791.7|182701.7|182596.5|182506.5|531
1586366400000|2020-04-08 17:20:00|182780.2|182690.2|182896.8|182806.8|182965.6|182875.6|182763.9|182673.9|547
1586366700000|2020-04-08 17:25:00|182910.8|182820.8|182913.6|182823.6|182960|182870|182894.7|182804.7|263
1586367000000|2020-04-08 17:30:00|182911.2|182821.2|182922.9|182832.9|182941.3|182851.3|182896.1|182806.1|362
1586367300000|2020-04-08 17:35:00|182924.4|182834.4|182814.3|182724.3|182969.8|182879.8|182798.8|182708.8|586
1586367600000|2020-04-08 17:40:00|182822.8|182732.8|182689.5|182599.5|182852.5|182762.5|182598.9|182508.9|436
1586367900000|2020-04-08 17:45:00|182691|182601|182695|182605|182777|182638|182640|182516|537
1586368200000|2020-04-08 17:50:00|182697|182607|182590|182460|182760|182607|182579|182350|522
1586368500000|2020-04-08 17:55:00|182576|182446|182468|182202|182664|182464|182138|181872|477
1586368800000|2020-04-08 18:00:00|182368|182102|182653|182387|182666|182400|182290|182024|600
1586369100000|2020-04-08 18:05:00|182653|182387|182460|182194|182669|182403|182426|182160|777
1586369400000|2020-04-08 18:10:00|182459|182193|182296|182066|182468|182202|182246|182059|531
1586369700000|2020-04-08 18:15:00|182295|182065|182519|182255|182534|182278|182251|182056|950
1586370000000|2020-04-08 18:20:00|182514|182258|182279|182013|182514|182293|182204|181981|640
1586370300000|2020-04-08 18:25:00|182278|182019|182080|181990|182295|182044|182040|181891|440
1586370600000|2020-04-08 18:30:00|182078.4|181988.4|182085.2|181995.2|182089.5|181999.5|182069.2|181979.2|436
1586370900000|2020-04-08 18:35:00|182085.1|181995.1|182088.1|181998.1|182103.3|182013.3|182071.9|181981.9|291
1586371200000|2020-04-08 18:40:00|182083.9|181993.9|181990.6|181900.6|182108.5|182018.5|181967|181877|532
1586371500000|2020-04-08 18:45:00|181996.8|181906.8|182060|181970|182060.4|181970.4|181986.5|181896.5|479
1586371800000|2020-04-08 18:50:00|182055.5|181965.5|182052.5|181962.5|182063|181973|182022.1|181932.1|429
1586372100000|2020-04-08 18:55:00|182054.5|181964.5|182039.9|181949.9|182081.1|181991.1|182026.5|181936.5|414
1586372400000|2020-04-08 19:00:00|182039.8|181949.8|182029.1|181939.1|182056.3|181966.3|181992.9|181902.9|454
1586372700000|2020-04-08 19:05:00|182024|181934|182031.4|181941.4|182051.1|181961.1|182018.3|181928.3|433
1586373000000|2020-04-08 19:10:00|182033.8|181943.8|182180.2|182090.2|182228.5|182138.5|182013.9|181923.9|417
1586373300000|2020-04-08 19:15:00|182180.3|182090.3|182202.8|182112.8|182286.6|182196.6|182100.5|182010.5|522
1586373600000|2020-04-08 19:20:00|182206.6|182116.6|182449.3|182359.3|182463|182373|182192.5|182102.5|496
1586373900000|2020-04-08 19:25:00|182451|182361|182511|182421|182585.8|182495.8|182338.3|182248.3|650
1586374200000|2020-04-08 19:30:00|182510.6|182420.6|182593.2|182503.2|182672.5|182582.5|182443.2|182353.2|349
1586374500000|2020-04-08 19:35:00|182587.8|182497.8|182763.8|182673.8|182783.2|182693.2|182566.6|182476.6|485
1586374800000|2020-04-08 19:40:00|182771|182681|182611.7|182521.7|182813.7|182723.7|182591.1|182501.1|494
1586375100000|2020-04-08 19:45:00|182607|182517|182614|182524|182630|182540|182586|182496|363
1586375400000|2020-04-08 19:50:00|182598|182508|182514|182248|182598|182508|182344|182137|685
1586375700000|2020-04-08 19:55:00|182507|182241|182261|182171|182516|182282|182212|182096|585
1586376000000|2020-04-08 20:00:00|182267|182177|182512|182246|182516|182329|182213|182084|487
1586376300000|2020-04-08 20:05:00|182511|182245|182521|182278|182531|182354|182428|182206|215
1586376600000|2020-04-08 20:10:00|182524|182258|182447|182317|182537|182367|182438|182234|225
1586376900000|2020-04-08 20:15:00|182446|182316|182566|182436|182654|182480|182444|182248|573
1586377200000|2020-04-08 20:20:00|182563|182433|182717|182451|182737|182528|182521|182356|916
1586377500000|2020-04-08 20:25:00|182725|182459|182602|182336|182737|182535|182506|182241|915
1586377800000|2020-04-08 20:30:00|182592|182346|182484|182354|182632|182472|182452|182280|324
1586378100000|2020-04-08 20:35:00|182484|182354|182471|182234|182541|182362|182406|182234|202
1586378400000|2020-04-08 20:40:00|182478|182212|182137|181886|182498|182232|182066|181872|295
1586378700000|2020-04-08 20:45:00|182083|181953|182146|182016|182219|182016|182077|181855|168
1586379000000|2020-04-08 20:50:00|182165|181927|182147|181903|182219|182020|182062|181878|170
1586379300000|2020-04-08 20:55:00|182138|181906|181989|181859|182176|181980|181947|181753|301
1586379600000|2020-04-08 21:00:00|181998|181868|182052|181786|182058|181905|181962|181759|50
1586379900000|2020-04-08 21:05:00|182116|181856|182082|181816|182116|181911|181960|181774|112
1586380200000|2020-04-08 21:10:00|182074|181808|181988|181858|182105|181890|181959|181772|99
1586380500000|2020-04-08 21:15:00|182016|181886|182087|181853|182119|181907|181966|181772|126
1586380800000|2020-04-08 21:20:00|182122|181856|182068|181802|182122|181911|181969|181770|120
1586381100000|2020-04-08 21:25:00|182066|181814|182053|181787|182110|181890|181980|181771|100
1586381400000|2020-04-08 21:30:00|182104|181838|182055|181789|182110|181889|181944|181678|99
1586381700000|2020-04-08 21:35:00|182045|181809|182037|181771|182126|181890|181980|181771|60
1586382000000|2020-04-08 21:40:00|182035|181769|182035|181769|182127|181894|181957|181691|104
1586382300000|2020-04-08 21:45:00|181894|181628|182067|181801|182092|181896|181894|181628|132
1586382600000|2020-04-08 21:50:00|182002|181872|182076|181810|182129|181899|181901|181635|105
1586382900000|2020-04-08 21:55:00|182002|181872|182062|181796|182119|181900|181907|181641|107
1586383200000|2020-04-08 22:00:00|182063|181797|182108|181842|182150|181898|181952|181775|196
1586383500000|2020-04-08 22:05:00|182022|181892|182490|182224|182761|182495|181983|181793|397
1586383800000|2020-04-08 22:10:00|182488|182222|182458|182192|182505|182239|182385|182119|292
1586384100000|2020-04-08 22:15:00|182448|182182|182381|182115|182512|182246|182344|182078|132
1586384400000|2020-04-08 22:20:00|182425|182159|182436|182170|182483|182217|182369|182103|209
1586384700000|2020-04-08 22:25:00|182440|182174|182430|182164|182444|182178|182319|182053|234
1586385000000|2020-04-08 22:30:00|182441|182175|182396|182130|182452|182186|182345|182079|338
1586385300000|2020-04-08 22:35:00|182396|182130|182396|182130|182460|182194|182332|182066|391
1586385600000|2020-04-08 22:40:00|182399|182133|182395|182129|182467|182201|182316|182050|272
1586385900000|2020-04-08 22:45:00|182410|182144|182447|182181|182461|182195|182337|182071|222
1586386200000|2020-04-08 22:50:00|182404|182138|182452|182186|182493|182227|182339|182073|295
1586386500000|2020-04-08 22:55:00|182453|182187|182456|182190|182499|182233|182337|182071|291
1586386800000|2020-04-08 23:00:00|182402|182136|182391|182125|182454|182188|182333|182067|307
1586387100000|2020-04-08 23:05:00|182391|182125|182389|182123|182417|182151|182326|182060|191
1586387400000|2020-04-08 23:10:00|182383|182117|182361|182095|182397|182131|182302|182036|148
1586387700000|2020-04-08 23:15:00|182345|182079|182438|182172|182492|182226|182344|182078|223
1586388000000|2020-04-08 23:20:00|182393|182127|182378|182112|182470|182204|182335|182069|312
1586388300000|2020-04-08 23:25:00|182384|182118|182391|182125|182425|182159|182323|182057|222
1586388600000|2020-04-08 23:30:00|182385|182119|182382|182116|182392|182126|182289|182023|180
1586388900000|2020-04-08 23:35:00|182362|182096|182393|182127|182412|182146|182329|182063|189
1586389200000|2020-04-08 23:40:00|182394|182128|182291|182025|182418|182152|182291|182025|225
1586389500000|2020-04-08 23:45:00|182292|182026|182295|182029|182311|182045|182228|181962|228
1586389800000|2020-04-08 23:50:00|182290|182024|182284|182018|182331|182065|182220|181954|170
1586390100000|2020-04-08 23:55:00|182283|182017|182264|181998|182314|182048|182237|181971|153
1586390400000|2020-04-09 00:00:00|182283|182017|182317|182051|182322|182056|182248|181982|243
1586390700000|2020-04-09 00:05:00|182317|182051|182293|182027|182320|182054|182258|181992|233
1586391000000|2020-04-09 00:10:00|182290|182024|182198|181932|182305|182039|182156|181890|200
1586391300000|2020-04-09 00:15:00|182166|181900|182293|182027|182307|182041|182166|181900|275
1586391600000|2020-04-09 00:20:00|182291|182025|181895|181629|182299|182033|181895|181629|293
1586391900000|2020-04-09 00:25:00|181895|181629|182046|181780|182104|181838|181871|181605|406
1586392200000|2020-04-09 00:30:00|182053|181787|182053|181787|182096|181830|181963|181697|291
1586392500000|2020-04-09 00:35:00|182053|181787|181992|181726|182090|181824|181963|181697|261
1586392800000|2020-04-09 00:40:00|181994|181728|182019|181753|182058|181792|181971|181705|201
1586393100000|2020-04-09 00:45:00|181991|181725|181993|181727|182082|181816|181967|181701|229
1586393400000|2020-04-09 00:50:00|181997|181731|182038|181772|182083|181817|181978|181712|259
1586393700000|2020-04-09 00:55:00|182042|181776|182004|181738|182111|181845|181938|181672|282
1586394000000|2020-04-09 01:00:00|182002|181736|182020|181754|182083|181817|181950|181684|228
1586394300000|2020-04-09 01:05:00|182021|181755|181976|181710|182075|181809|181949|181683|256
1586394600000|2020-04-09 01:10:00|181969|181703|182016|181750|182031|181765|181905|181639|274
1586394900000|2020-04-09 01:15:00|182024|181758|182164|181898|182179|181913|181976|181710|370
1586395200000|2020-04-09 01:20:00|182131|181865|182104|181838|182189|181923|182050|181784|344
1586395500000|2020-04-09 01:25:00|182108|181842|182206|181940|182310|182044|182102|181836|248
1586395800000|2020-04-09 01:30:00|182211|181945|182263|181997|182300|182034|182180|181914|343
1586396100000|2020-04-09 01:35:00|182262|181996|182257|181991|182328|182062|182210|181944|267
1586396400000|2020-04-09 01:40:00|182262|181996|182279|182013|182326|182060|182204|181938|285
1586396700000|2020-04-09 01:45:00|182284|182018|182233|181967|182306|182040|182171|181905|236
1586397000000|2020-04-09 01:50:00|182233|181967|182278|182012|182300|182034|182188|181922|260
1586397300000|2020-04-09 01:55:00|182278|182012|182280|182014|182355|182089|182150|181884|232
1586397600000|2020-04-09 02:00:00|182283|182017|182102|181836|182298|182032|182064|181798|385
1586397900000|2020-04-09 02:05:00|182102|181836|182047|181781|182234|181968|182013|181747|704
1586398200000|2020-04-09 02:10:00|182043|181777|181952|181686|182169|181903|181934|181668|303
1586398500000|2020-04-09 02:15:00|181943|181677|181966|181700|182012|181746|181906|181640|178
1586398800000|2020-04-09 02:20:00|181952|181686|181917|181651|182012|181746|181890|181624|170
1586399100000|2020-04-09 02:25:00|181927|181661|181896|181630|182036|181770|181879|181613|305
1586399400000|2020-04-09 02:30:00|181893|181627|181900|181634|181942|181676|181855|181589|222
1586399700000|2020-04-09 02:35:00|181902|181636|181898|181632|181927|181661|181846|181580|184
1586400000000|2020-04-09 02:40:00|181903|181637|182021|181755|182181|181915|181894|181628|305
1586400300000|2020-04-09 02:45:00|182021|181755|182051|181785|182074|181808|181964|181698|295
1586400600000|2020-04-09 02:50:00|182051|181785|181965|181699|182076|181810|181960|181694|345
1586400900000|2020-04-09 02:55:00|181964|181698|181962|181696|182026|181760|181941|181675|255
1586401200000|2020-04-09 03:00:00|181957|181691|181922|181656|181985|181719|181914|181648|210
1586401500000|2020-04-09 03:05:00|181922|181656|181927|181661|182023|181757|181915|181649|248
1586401800000|2020-04-09 03:10:00|181924|181658|181962|181696|182028|181762|181912|181646|233
1586402100000|2020-04-09 03:15:00|181979|181713|181975|181709|182038|181772|181925|181659|234
1586402400000|2020-04-09 03:20:00|181990|181724|181931|181665|182054|181788|181924|181658|275
1586402700000|2020-04-09 03:25:00|181932|181666|181980|181714|181990|181724|181903|181637|238
1586403000000|2020-04-09 03:30:00|181964|181698|181954|181688|181982|181716|181908|181642|214
1586403300000|2020-04-09 03:35:00|181948|181682|181913|181647|181985|181719|181856|181590|196
1586403600000|2020-04-09 03:40:00|181910|181644|181935|181669|182111|181845|181825|181559|178
1586403900000|2020-04-09 03:45:00|181934|181668|181925|181659|182112|181846|181896|181630|248
1586404200000|2020-04-09 03:50:00|181952|181686|181965|181699|182004|181738|181916|181650|235
1586404500000|2020-04-09 03:55:00|181963|181697|182004|181738|182012|181746|181923|181657|211
1586404800000|2020-04-09 04:00:00|182033|181767|181969|181703|182033|181767|181942|181676|161
1586405100000|2020-04-09 04:05:00|181950|181684|181992|181726|182010|181744|181938|181672|136
1586405400000|2020-04-09 04:10:00|181987|181721|181990|181724|182017|181751|181931|181665|138
1586405700000|2020-04-09 04:15:00|181981|181715|181956|181690|181999|181733|181930|181664|199
1586406000000|2020-04-09 04:20:00|181956|181690|181985|181719|182009|181743|181930|181664|165
1586406300000|2020-04-09 04:25:00|181991|181725|181964|181698|182024|181758|181933|181667|213
1586406600000|2020-04-09 04:30:00|181960|181694|181933|181667|182006|181740|181930|181664|212
1586406900000|2020-04-09 04:35:00|181933|181667|181964|181698|182002|181736|181929|181663|120
1586407200000|2020-04-09 04:40:00|181933|181667|181890|181624|181997|181731|181845|181616|160
1586407500000|2020-04-09 04:45:00|181925|181659|181855|181725|182028|181763|181798|181588|320
1586407800000|2020-04-09 04:50:00|181852|181722|181821|181731|181913|181756|181821|181637|149
1586408100000|2020-04-09 04:55:00|181832|181742|181833|181743|181914|181786|181816|181636|152
1586408400000|2020-04-09 05:00:00|181884|181658|181857|181767|181916|181795|181826|181622|206
1586408700000|2020-04-09 05:05:00|181854|181764|181867|181737|181939|181796|181828|181622|212
1586409000000|2020-04-09 05:10:00|181867|181737|181861|181731|181955|181789|181828|181640|196
1586409300000|2020-04-09 05:15:00|181914|181662|181927|181679|181970|181807|181825|181642|143
1586409600000|2020-04-09 05:20:00|181940|181674|181937|181671|182078|181894|181864|181634|305
1586409900000|2020-04-09 05:25:00|181937|181671|182161|181895|182261|181995|181890|181624|316
1586410200000|2020-04-09 05:30:00|182166|181900|182153|181887|182220|181970|182094|181862|255
1586410500000|2020-04-09 05:35:00|182172|181906|182213|181947|182397|182131|182130|181866|269
1586410800000|2020-04-09 05:40:00|182211|181945|182200|181934|182294|182028|182140|181886|299
1586411100000|2020-04-09 05:45:00|182208|181942|182270|182004|182323|182057|182151|181885|345
1586411400000|2020-04-09 05:50:00|182252|181986|182472|182206|182600|182334|182206|181940|703
1586411700000|2020-04-09 05:55:00|182410|182144|182521|182255|182603|182337|182369|182103|1031
1586412000000|2020-04-09 06:00:00|182517|182251|182563|182297|182586|182320|182490|182224|638
1586412300000|2020-04-09 06:05:00|182563|182297|182800|182534|182914|182648|182496|182296|541
1586412600000|2020-04-09 06:10:00|182803|182537|182723|182633|182877|182666|182584|182379|582
1586412900000|2020-04-09 06:15:00|182728|182638|182634|182368|182802|182640|182516|182337|582
1586413200000|2020-04-09 06:20:00|182634|182368|182484|182394|182708|182546|182446|182352|551
1586413500000|2020-04-09 06:25:00|182487|182397|182356|182118|182508|182418|182228|182081|756
1586413800000|2020-04-09 06:30:00|182362|182117|182038|181948|182401|182218|182038|181889|726
1586414100000|2020-04-09 06:35:00|182056|181966|182026|181936|182293|182028|181998|181836|666
1586414400000|2020-04-09 06:40:00|182012|181882|181897|181633|182076|181924|181774|181595|622
1586414700000|2020-04-09 06:45:00|181899|181633|181908|181642|181928|181713|181767|181608|475
1586415000000|2020-04-09 06:50:00|181909|181643|181892|181802|181957|181814|181822|181626|465
1586415300000|2020-04-09 06:55:00|181894|181804|181618|181528|181908|181818|181613|181523|531
1586415600000|2020-04-09 07:00:00|181618.9|181528.9|181314.3|181224.3|181625.9|181535.9|181205.5|181115.5|843
1586415900000|2020-04-09 07:05:00|181314|181224|181104.1|181014.1|181448.8|181358.8|181100.4|181010.4|677
1586416200000|2020-04-09 07:10:00|181098.1|181008.1|181142.5|181052.5|181225.5|181135.5|181063.8|180973.8|812
1586416500000|2020-04-09 07:15:00|181140.6|181050.6|181136.3|181046.3|181201.9|181111.9|181118.5|181028.5|738
1586416800000|2020-04-09 07:20:00|181135.4|181045.4|180713.7|180623.7|181137.5|181047.5|180657.4|180567.4|836
1586417100000|2020-04-09 07:25:00|180709.5|180619.5|180889.2|180799.2|180903.9|180813.9|180700.8|180610.8|788
1586417400000|2020-04-09 07:30:00|180888.9|180798.9|181017.6|180927.6|181051.9|180961.9|180886.5|180796.5|764
1586417700000|2020-04-09 07:35:00|181016|180926|181124.7|181034.7|181144.4|181054.4|181013.2|180923.2|689
1586418000000|2020-04-09 07:40:00|181123.7|181033.7|180998.2|180908.2|181149.8|181059.8|180935.3|180845.3|717
1586418300000|2020-04-09 07:45:00|180989.4|180899.4|180713.7|180623.7|181088.8|180998.8|180695.6|180605.6|683
1586418600000|2020-04-09 07:50:00|180710.6|180620.6|180568.7|180478.7|180726.6|180636.6|180391.3|180301.3|497
1586418900000|2020-04-09 07:55:00|180567.6|180477.6|180662.5|180572.5|180734|180644|180473|180383|555
1586419200000|2020-04-09 08:00:00|180663|180573|180650.8|180560.8|180729.9|180639.9|180424|180334|562
1586419500000|2020-04-09 08:05:00|180650.7|180560.7|180858|180768|180890.5|180800.5|180617.4|180527.4|652
1586419800000|2020-04-09 08:10:00|180857.9|180767.9|180796.7|180706.7|180858.8|180768.8|180701.7|180611.7|665
1586420100000|2020-04-09 08:15:00|180795.7|180705.7|180761.7|180671.7|180821.4|180731.4|180403.8|180313.8|555
1586420400000|2020-04-09 08:20:00|180761.3|180671.3|180787.9|180697.9|180834.4|180744.4|180758.5|180668.5|596
1586420700000|2020-04-09 08:25:00|180788.5|180698.5|180957.5|180867.5|181066.6|180976.6|180755.5|180665.5|719
1586421000000|2020-04-09 08:30:00|180932|180842|180760.6|180670.6|180936.6|180846.6|180756.6|180666.6|622
1586421300000|2020-04-09 08:35:00|180763|180673|180697.6|180607.6|180814.9|180724.9|180535.4|180445.4|773
1586421600000|2020-04-09 08:40:00|180699.9|180609.9|180659|180569|180874.5|180784.5|180641.8|180551.8|876
1586421900000|2020-04-09 08:45:00|180658.8|180568.8|180433.7|180343.7|180679.6|180589.6|180419|180329|777
1586422200000|2020-04-09 08:50:00|180431.4|180341.4|180475.5|180385.5|180488.6|180398.6|180318.7|180228.7|711
1586422500000|2020-04-09 08:55:00|180471.6|180381.6|180406.3|180316.3|180489.5|180399.5|180387|180297|609
1586422800000|2020-04-09 09:00:00|180405.8|180315.8|180476.4|180386.4|180506.6|180416.6|180399.8|180309.8|616
1586423100000|2020-04-09 09:05:00|180479.1|180389.1|180448.8|180358.8|180526.4|180436.4|180392.2|180302.2|675
1586423400000|2020-04-09 09:10:00|180446.5|180356.5|180573.5|180483.5|180579.4|180489.4|180419.9|180329.9|524
1586423700000|2020-04-09 09:15:00|180571|180481|180392.6|180302.6|180605.5|180515.5|180347|180257|707
1586424000000|2020-04-09 09:20:00|180391.6|180301.6|180184.8|180094.8|180425.5|180335.5|180168.4|180078.4|628
1586424300000|2020-04-09 09:25:00|180169.2|180079.2|180087.2|179997.2|180169.2|180079.2|180045.6|179955.6|606
1586424600000|2020-04-09 09:30:00|180083.2|179993.2|180265.4|180175.4|180265.4|180175.4|180083.2|179993.2|532
1586424900000|2020-04-09 09:35:00|180258.9|180168.9|180279|180189|180306.3|180216.3|180243.8|180153.8|581
1586425200000|2020-04-09 09:40:00|180277.3|180187.3|180252.9|180162.9|180304.9|180214.9|180081.3|179991.3|587
1586425500000|2020-04-09 09:45:00|180252.1|180162.1|180107.4|180017.4|180274.9|180184.9|180092.4|180002.4|570
1586425800000|2020-04-09 09:50:00|180110.8|180020.8|180134.1|180044.1|180203|180113|180106.5|180016.5|584
1586426100000|2020-04-09 09:55:00|180133.6|180043.6|180108.6|180018.6|180148.2|180058.2|180084.8|179994.8|586
1586426400000|2020-04-09 10:00:00|180109.8|180019.8|180236.9|180146.9|180267.4|180177.4|180109.8|180019.8|525
1586426700000|2020-04-09 10:05:00|180236.7|180146.7|180308|180218|180351|180261|180214.3|180124.3|526
1586427000000|2020-04-09 10:10:00|180310.9|180220.9|180267.7|180177.7|180314|180224|180230.6|180140.6|635
1586427300000|2020-04-09 10:15:00|180267.9|180177.9|180304.7|180214.7|180365.8|180275.8|180259.9|180169.9|672
1586427600000|2020-04-09 10:20:00|180304.9|180214.9|180193.2|180103.2|180355.9|180265.9|180138.1|180048.1|696
1586427900000|2020-04-09 10:25:00|180194.9|180104.9|180131.7|180041.7|180324.4|180234.4|180097.2|180007.2|743
1586428200000|2020-04-09 10:30:00|180128.7|180038.7|180184.1|180094.1|180209.8|180119.8|180125.4|180035.4|678
1586428500000|2020-04-09 10:35:00|180182.3|180092.3|180144.7|180054.7|180224.9|180134.9|180114.5|180024.5|657
1586428800000|2020-04-09 10:40:00|180147.8|180057.8|180239.2|180149.2|180255|180165|180093.9|180003.9|705
1586429100000|2020-04-09 10:45:00|180242.1|180152.1|180129.1|180039.1|180263.7|180173.7|180098.2|180008.2|613
1586429400000|2020-04-09 10:50:00|180127|180037|180571|180481|180697|180607|180121.8|180031.8|623
1586429700000|2020-04-09 10:55:00|180571.3|180481.3|180337.7|180247.7|180644.8|180554.8|180281.5|180191.5|716
1586430000000|2020-04-09 11:00:00|180337.1|180247.1|180391.5|180301.5|180407.2|180317.2|180276.3|180186.3|672
1586430300000|2020-04-09 11:05:00|180391.9|180301.9|180371.1|180281.1|180395.7|180305.7|180302|180212|540
1586430600000|2020-04-09 11:10:00|180370.9|180280.9|180503.6|180413.6|180578.9|180488.9|180346.7|180256.7|656
1586430900000|2020-04-09 11:15:00|180515.6|180425.6|180541.1|180451.1|180620.5|180530.5|180478.6|180388.6|644
1586431200000|2020-04-09 11:20:00|180542|180452|180757.1|180667.1|180806.7|180716.7|180510.1|180420.1|669
1586431500000|2020-04-09 11:25:00|180746.7|180656.7|181013.2|180923.2|181016.7|180926.7|180729.2|180639.2|644
1586431800000|2020-04-09 11:30:00|181005.6|180915.6|180611.5|180521.5|181118.4|181028.4|180507.3|180417.3|849
1586432100000|2020-04-09 11:35:00|180611.8|180521.8|180476.6|180386.6|180611.8|180521.8|180401.3|180311.3|814
1586432400000|2020-04-09 11:40:00|180475.6|180385.6|180768|180678|180781.8|180691.8|180458.7|180368.7|816
1586432700000|2020-04-09 11:45:00|180770.9|180680.9|180518|180428|180778.1|180688.1|180485|180395|813
1586433000000|2020-04-09 11:50:00|180525.5|180435.5|180467.7|180377.7|180548.9|180458.9|180467.7|180377.7|812
1586433300000|2020-04-09 11:55:00|180468.2|180378.2|180474.7|180384.7|180491.4|180401.4|180439.8|180349.8|700
1586433600000|2020-04-09 12:00:00|180483.2|180393.2|180458.1|180368.1|180515.1|180425.1|180453.9|180363.9|759
1586433900000|2020-04-09 12:05:00|180458|180368|180648.3|180558.3|180743.2|180653.2|180457.8|180367.8|725
1586434200000|2020-04-09 12:10:00|180649.8|180559.8|180753.5|180663.5|180901.2|180811.2|180635.6|180545.6|780
1586434500000|2020-04-09 12:15:00|180752.4|180662.4|180452.7|180362.7|180828.6|180738.6|180441.1|180351.1|869
1586434800000|2020-04-09 12:20:00|180455|180365|180684.7|180594.7|180702.2|180612.2|180450.6|180360.6|724
1586435100000|2020-04-09 12:25:00|180683.1|180593.1|180795|180705|180855.9|180765.9|180667|180577|535
1586435400000|2020-04-09 12:30:00|180570.1|180378.8|179974.7|179844.7|180577.9|180435.9|179943.1|179813.1|719
1586435700000|2020-04-09 12:35:00|180012.7|179882.7|180172.4|180082.4|180223.1|180133.1|179997.1|179867.1|980
1586436000000|2020-04-09 12:40:00|180172.1|180082.1|180170.2|180080.2|180216.6|180126.6|180019.2|179929.2|760
1586436300000|2020-04-09 12:45:00|180169.7|180079.7|179847.9|179757.9|180182.5|180092.5|179835.3|179745.3|820
1586436600000|2020-04-09 12:50:00|179839|179749|179705.9|179615.9|179978|179888|179594.2|179504.2|1037
1586436900000|2020-04-09 12:55:00|179706|179616|179401.7|179311.7|179800.6|179710.6|179252.6|179162.6|928
1586437200000|2020-04-09 13:00:00|179404.8|179314.8|179396.7|179306.7|179435.6|179345.6|179208.2|179118.2|874
1586437500000|2020-04-09 13:05:00|179389.3|179299.3|179297.4|179207.4|179577|179487|179278.6|179188.6|959
1586437800000|2020-04-09 13:10:00|179299.8|179209.8|178668.4|178578.4|179343.9|179253.9|178628.4|178538.4|931
1586438100000|2020-04-09 13:15:00|178668.6|178578.6|178790.8|178700.8|178790.8|178700.8|178642.7|178552.7|881
1586438400000|2020-04-09 13:20:00|178790.6|178700.6|178631.6|178541.6|178882.3|178792.3|178626.1|178536.1|948
1586438700000|2020-04-09 13:25:00|178633.4|178543.4|179197.8|179107.8|179228.6|179138.6|178596|178506|920
1586439000000|2020-04-09 13:30:00|179216.3|179126.3|179326|179236|179344.7|179254.7|179080.1|178990.1|1114
1586439300000|2020-04-09 13:35:00|179323.6|179233.6|179243.3|179153.3|179375.1|179285.1|179122.2|179032.2|1080
1586439600000|2020-04-09 13:40:00|179243.4|179153.4|178780.1|178690.1|179251.8|179161.8|178716.5|178626.5|1012
1586439900000|2020-04-09 13:45:00|178800.5|178710.5|179017.7|178927.7|179135.5|179045.5|178719.1|178629.1|1005
1586440200000|2020-04-09 13:50:00|179018.9|178928.9|179093.8|179003.8|179178.7|179088.7|179001.5|178911.5|927
1586440500000|2020-04-09 13:55:00|179095.6|179005.6|179037.1|178947.1|179126|179036|178997.2|178907.2|771
1586440800000|2020-04-09 14:00:00|179022.7|178932.7|179089|178999|179210.2|179120.2|178991.9|178901.9|896
1586441100000|2020-04-09 14:05:00|179083|178993|179641.4|179551.4|179654.2|179564.2|179074.3|178984.3|1067
1586441400000|2020-04-09 14:10:00|179644.3|179554.3|179360|179270|179811.4|179721.4|179352.1|179262.1|995
1586441700000|2020-04-09 14:15:00|179359.4|179269.4|179800|179710|179851.1|179761.1|179348|179258|1007
1586442000000|2020-04-09 14:20:00|179804.4|179714.4|179766.3|179676.3|180034.6|179944.6|179739.9|179649.9|996
1586442300000|2020-04-09 14:25:00|179762|179672|179394.6|179304.6|179775.5|179685.5|179374.3|179284.3|848
1586442600000|2020-04-09 14:30:00|179394.7|179304.7|178942.3|178852.3|179594|179504|178844.1|178754.1|925
1586442900000|2020-04-09 14:35:00|178940.6|178850.6|178824.9|178734.9|179070.6|178980.6|178691.8|178601.8|906
1586443200000|2020-04-09 14:40:00|178827|178737|178811.5|178721.5|178894.9|178804.9|178767.2|178677.2|904
1586443500000|2020-04-09 14:45:00|178810.2|178720.2|178576.4|178486.4|178816.7|178726.7|178568.4|178478.4|962
1586443800000|2020-04-09 14:50:00|178577.1|178487.1|179247.6|179157.6|179269.2|179179.2|178573.9|178483.9|859
1586444100000|2020-04-09 14:55:00|179254|179164|178795.5|178705.5|179259.2|179169.2|178714.6|178624.6|980
1586444400000|2020-04-09 15:00:00|178795.2|178705.2|179445.6|179355.6|179470.6|179380.6|178775|178685|1033
1586444700000|2020-04-09 15:05:00|179444.9|179354.9|179139.1|179049.1|179479.2|179389.2|179047.3|178957.3|740
1586445000000|2020-04-09 15:10:00|179143|179053|179040.3|178950.3|179209.7|179119.7|179035.8|178945.8|957
1586445300000|2020-04-09 15:15:00|179041.4|178951.4|179049.9|178959.9|179284|179194|178998.9|178908.9|844
1586445600000|2020-04-09 15:20:00|179048.8|178958.8|179117.3|179027.3|179199.1|179109.1|178999.6|178909.6|857
1586445900000|2020-04-09 15:25:00|179120.7|179030.7|178955.9|178865.9|179150.5|179060.5|178818.9|178728.9|686
1586446200000|2020-04-09 15:30:00|178934.1|178844.1|179284.7|179194.7|179358.3|179268.3|178929.2|178839.2|427
1586446500000|2020-04-09 15:35:00|179283.6|179193.6|179167.3|179077.3|179297.9|179207.9|179132.6|179042.6|639
1586446800000|2020-04-09 15:40:00|179166.5|179076.5|179252.7|179162.7|179393|179303|179158.3|179068.3|764
1586447100000|2020-04-09 15:45:00|179256.5|179166.5|179181.2|179091.2|179300.4|179210.4|179173.3|179083.3|684
1586447400000|2020-04-09 15:50:00|179184.1|179094.1|179142.6|179052.6|179202.7|179112.7|179132.2|179042.2|691
1586447700000|2020-04-09 15:55:00|179143|179053|179221.4|179131.4|179230.3|179140.3|179100.1|179010.1|818
1586448000000|2020-04-09 16:00:00|179215.9|179125.9|179216.5|179126.5|179273.7|179183.7|179204.5|179114.5|732
1586448300000|2020-04-09 16:05:00|179217.4|179127.4|179246.9|179156.9|179260.1|179170.1|179003.7|178913.7|799
1586448600000|2020-04-09 16:10:00|179244.1|179154.1|179425.9|179335.9|179543.5|179453.5|179232.7|179142.7|710
1586448900000|2020-04-09 16:15:00|179427.2|179337.2|179389|179299|179447.7|179357.7|179375.1|179285.1|719
1586449200000|2020-04-09 16:20:00|179388.3|179298.3|179356.5|179266.5|179400|179310|179293.9|179203.9|645
1586449500000|2020-04-09 16:25:00|179355.9|179265.9|179380.1|179290.1|179388.8|179298.8|179344.7|179254.7|771
1586449800000|2020-04-09 16:30:00|179380.5|179290.5|179371.5|179281.5|179422.2|179332.2|179348.3|179258.3|686
1586450100000|2020-04-09 16:35:00|179371.2|179281.2|179423.4|179333.4|179423.4|179333.4|179348.7|179258.7|599
1586450400000|2020-04-09 16:40:00|179417.6|179327.6|179490.8|179400.8|179503.9|179413.9|179417.6|179327.6|541
1586450700000|2020-04-09 16:45:00|179496.9|179406.9|179422.2|179332.2|179508|179418|179398.5|179308.5|525
1586451000000|2020-04-09 16:50:00|179422|179332|179443.8|179353.8|179451.3|179361.3|179410.5|179320.5|501
1586451300000|2020-04-09 16:55:00|179443.6|179353.6|179415.6|179325.6|179467.2|179377.2|179361.9|179271.9|715
1586451600000|2020-04-09 17:00:00|179417|179327|179432|179342|179466|179376|179397|179307|552
1586451900000|2020-04-09 17:05:00|179432|179342|179599|179509|179608|179518|179416|179326|639
1586452200000|2020-04-09 17:10:00|179599|179509|180320|180062|180403|180169|179586|179496|722
1586452500000|2020-04-09 17:15:00|180258|180128|180079|179817|180320|180148|180072|179817|607
1586452800000|2020-04-09 17:20:00|180089|179826|179672|179582|180089|179901|179662|179572|522
1586453100000|2020-04-09 17:25:00|179668|179578|179876|179610|179882|179716|179666|179576|657
1586453400000|2020-04-09 17:30:00|179870|179614|179880|179750|179912|179768|179738|179570|808
1586453700000|2020-04-09 17:35:00|179878|179748|179949|179859|179970|179876|179825|179680|605
1586454000000|2020-04-09 17:40:00|179952|179862|180237|180147|180565|180423|179952|179862|664
1586454300000|2020-04-09 17:45:00|180236|180146|180305|180039|180322|180163|180203|180039|364
1586454600000|2020-04-09 17:50:00|180317|180052|180504|180238|180508|180282|180225|180040|798
1586454900000|2020-04-09 17:55:00|180495|180229|180491|180401|180569|180436|180424|180219|598
1586455200000|2020-04-09 18:00:00|180491|180401|180790|180700|180944|180727|180471|180329|675
1586455500000|2020-04-09 18:05:00|180792|180702|180847|180757|181045|180866|180792|180656|636
1586455800000|2020-04-09 18:10:00|180842|180752|180834|180744|180921|180767|180747|180547|661
1586456100000|2020-04-09 18:15:00|180833|180743|180853|180600|180908|180759|180756|180536|1007
1586456400000|2020-04-09 18:20:00|180847|180613|180738|180648|180935|180742|180726|180576|759
1586456700000|2020-04-09 18:25:00|180736|180646|180744|180654|180885|180754|180685|180555|641
1586457000000|2020-04-09 18:30:00|180742|180652|180687|180597|180808|180686|180669|180520|508
1586457300000|2020-04-09 18:35:00|180679|180589|180968|180702|181018|180854|180678|180588|516
1586457600000|2020-04-09 18:40:00|180963|180697|180943|180677|180988|180803|180894|180662|1044
1586457900000|2020-04-09 18:45:00|180941|180675|181011|180745|181018|180812|180866|180630|911
1586458200000|2020-04-09 18:50:00|181005|180739|181013|180923|181076|180930|180894|180713|608
1586458500000|2020-04-09 18:55:00|181014|180924|181135|180878|181258|181091|180970|180826|793
1586458800000|2020-04-09 19:00:00|181011.5|180921.5|180951.7|180861.7|181071.1|180981.1|180944.3|180854.3|162
1586459100000|2020-04-09 19:05:00|180954.1|180864.1|181159.8|181069.8|181162.9|181072.9|180954.1|180864.1|583
1586459400000|2020-04-09 19:10:00|181161.9|181071.9|181096.7|181006.7|181168.3|181078.3|180988.7|180898.7|899
1586459700000|2020-04-09 19:15:00|181097|181007|181131|180899|181271|181106|181059|180880|941
1586460000000|2020-04-09 19:20:00|181131|180899|181133|181003|181229|181036|181076|180810|936
1586460300000|2020-04-09 19:25:00|181134|181004|181101|180851|181137|181004|180967|180767|804
1586460600000|2020-04-09 19:30:00|181102|180847|181053|180923|181171|180992|180997|180814|613
1586460900000|2020-04-09 19:35:00|181104|180866|181024|180782|181109|180952|180850|180717|841
1586461200000|2020-04-09 19:40:00|181024|180782|180846|180613|181066|180895|180765|180562|814
1586461500000|2020-04-09 19:45:00|180845|180614|180922|180697|180954|180780|180768|180605|553
1586461800000|2020-04-09 19:50:00|180924|180696|180770|180526|180959|180803|180709|180473|564
1586462100000|2020-04-09 19:55:00|180769|180529|180796|180706|180875|180706|180253|179987|823
1586462400000|2020-04-09 20:00:00|180796|180706|180775|180509|180868|180738|180648|180442|536
1586462700000|2020-04-09 20:05:00|180763|180523|180761|180671|180883|180714|180705|180484|386
1586463000000|2020-04-09 20:10:00|180760|180670|180379|180113|180766|180674|180369|180103|482
1586463300000|2020-04-09 20:15:00|180379|180113|180106|179845|180446|180232|180080|179815|386
1586463600000|2020-04-09 20:20:00|180105|179848|179882|179628|180109|179856|179786|179540|460
1586463900000|2020-04-09 20:25:00|179871|179628|179846|179756|179938|179774|179806|179625|356
1586464200000|2020-04-09 20:30:00|179849|179759|180381|180141|180397|180197|179803|179620|495
1586464500000|2020-04-09 20:35:00|180314|180184|180480|180214|180488|180328|180290|180104|384
1586464800000|2020-04-09 20:40:00|180494|180228|180407|180277|180518|180297|180341|180138|333
1586465100000|2020-04-09 20:45:00|180408|180278|180503|180237|180552|180311|180356|180116|443
1586465400000|2020-04-09 20:50:00|180496|180230|180455|180365|180649|180448|180447|180181|370
1586465700000|2020-04-09 20:55:00|180466|180200|180586|180320|180598|180332|180405|180139|291
1586466000000|2020-04-09 21:00:00|180595|180329|180597|180331|180634|180368|180579|180313|48
1586466300000|2020-04-09 21:05:00|180729|180463|180474|180208|180729|180463|180390|180124|112
1586466600000|2020-04-09 21:10:00|180599|180333|180482|180216|180607|180341|180382|180116|247
1586466900000|2020-04-09 21:15:00|180407|180141|180530|180264|180557|180291|180398|180132|175
1586467200000|2020-04-09 21:20:00|180496|180230|180530|180264|180607|180341|180410|180144|109
1586467500000|2020-04-09 21:25:00|180496|180230|180486|180220|180607|180341|180396|180130|97
1586467800000|2020-04-09 21:30:00|180481|180215|180438|180172|180558|180292|180415|180149|239
1586468100000|2020-04-09 21:35:00|180431|180165|180474|180208|180528|180262|180428|180162|205
1586468400000|2020-04-09 21:40:00|180474|180208|180447|180181|180528|180262|180418|180152|122
1586468700000|2020-04-09 21:45:00|180452|180186|180457|180191|180514|180248|180400|180134|213
1586469000000|2020-04-09 21:50:00|180457|180191|180483|180217|180514|180248|180360|180094|63
1586469300000|2020-04-09 21:55:00|180521|180255|180474|180208|180521|180255|180314|180048|79
1586469600000|2020-04-09 22:00:00|180505|180239|180487|180221|180516|180250|180329|180063|188
1586469900000|2020-04-09 22:05:00|180494|180228|180443|180177|180509|180243|180245|179979|190
1586470200000|2020-04-09 22:10:00|180496|180230|180460|180194|180512|180246|180343|180077|223
1586470500000|2020-04-09 22:15:00|180463|180197|180457|180191|180495|180229|180345|180079|129
1586470800000|2020-04-09 22:20:00|180430|180164|180493|180227|180500|180234|180265|179999|114
1586471100000|2020-04-09 22:25:00|180480|180214|180432|180166|180510|180244|180243|179977|184
1586471400000|2020-04-09 22:30:00|180406|180140|180427|180161|180493|180227|180321|180055|173
1586471700000|2020-04-09 22:35:00|180427|180161|180431|180165|180484|180218|180331|180065|189
1586472000000|2020-04-09 22:40:00|180476|180210|180427|180161|180476|180210|180302|180036|140
1586472300000|2020-04-09 22:45:00|180452|180186|180428|180162|180481|180215|180244|179978|178
1586472600000|2020-04-09 22:50:00|180428|180162|180385|180119|180451|180185|180332|180066|84
1586472900000|2020-04-09 22:55:00|180402|180136|180439|180173|180479|180213|180348|180082|95
1586473200000|2020-04-09 23:00:00|180414|180148|180460|180194|180494|180228|180300|180034|341
1586473500000|2020-04-09 23:05:00|180460|180194|180411|180145|180490|180224|180378|180112|175
1586473800000|2020-04-09 23:10:00|180421|180155|180500|180234|180508|180242|180348|180082|264
1586474100000|2020-04-09 23:15:00|180494|180228|180387|180121|180504|180238|180360|180094|291
1586474400000|2020-04-09 23:20:00|180387|180121|180466|180200|180496|180230|180358|180092|336
1586474700000|2020-04-09 23:25:00|180436|180170|180491|180225|180504|180238|180364|180098|228
1586475000000|2020-04-09 23:30:00|180475|180209|180448|180182|180507|180241|180352|180086|290
1586475300000|2020-04-09 23:35:00|180447|180181|180430|180164|180494|180228|180386|180120|227
1586475600000|2020-04-09 23:40:00|180432|180166|180558|180292|180598|180332|180359|180093|328
1586475900000|2020-04-09 23:45:00|180569|180303|180585|180319|180681|180415|180484|180218|263
1586476200000|2020-04-09 23:50:00|180581|180315|180566|180300|180608|180342|180521|180255|226
1586476500000|2020-04-09 23:55:00|180561|180295|180559|180293|180669|180403|180508|180242|496
1586476800000|2020-04-10 00:00:00|180570|180304|180614|180348|180646|180380|180555|180289|455
1586477100000|2020-04-10 00:05:00|180610|180344|180598|180332|180657|180391|180577|180311|451
1586477400000|2020-04-10 00:10:00|180597|180331|180565|180299|180730|180464|180534|180268|510
1586477700000|2020-04-10 00:15:00|180624|180358|180690|180424|180756|180490|180569|180303|426
1586478000000|2020-04-10 00:20:00|180657|180391|180741|180475|180755|180489|180541|180275|398
1586478300000|2020-04-10 00:25:00|180598|180332|180672|180406|180734|180468|180548|180282|291
1586478600000|2020-04-10 00:30:00|180674|180408|180669|180403|180713|180447|180616|180350|379
1586478900000|2020-04-10 00:35:00|180752|180486|180663|180397|180762|180496|180549|180283|421
1586479200000|2020-04-10 00:40:00|180657|180391|180655|180389|180741|180475|180572|180306|442
1586479500000|2020-04-10 00:45:00|180641|180375|180656|180390|180734|180468|180567|180301|333
1586479800000|2020-04-10 00:50:00|180677|180411|180674|180408|180703|180437|180627|180361|324
1586480100000|2020-04-10 00:55:00|180676|180410|180641|180375|180724|180458|180608|180342|366
1586480400000|2020-04-10 01:00:00|180630|180364|180631|180365|180711|180445|180596|180330|472
1586480700000|2020-04-10 01:05:00|180638|180372|180632|180366|180734|180468|180584|180318|606
1586481000000|2020-04-10 01:10:00|180653|180387|180658|180392|180682|180416|180583|180317|466
1586481300000|2020-04-10 01:15:00|180652|180386|180655|180389|180732|180466|180601|180335|331
1586481600000|2020-04-10 01:20:00|180650|180384|180673|180407|180712|180446|180583|180317|342
1586481900000|2020-04-10 01:25:00|180668|180402|180648|180382|180722|180456|180583|180317|393
1586482200000|2020-04-10 01:30:00|180648|180382|180657|180391|180724|180458|180610|180344|328
1586482500000|2020-04-10 01:35:00|180656|180390|180685|180419|180737|180471|180615|180349|277
1586482800000|2020-04-10 01:40:00|180684|180418|180651|180385|180725|180459|180612|180346|269
1586483100000|2020-04-10 01:45:00|180641|180375|180640|180374|180703|180437|180583|180317|252
1586483400000|2020-04-10 01:50:00|180644|180378|180671|180405|180725|180459|180604|180338|422
1586483700000|2020-04-10 01:55:00|180672|180406|180674|180408|180738|180472|180601|180335|328
1586484000000|2020-04-10 02:00:00|180676|180410|180553|180287|180731|180465|180549|180283|476
1586484300000|2020-04-10 02:05:00|180588|180322|180570|180304|180657|180391|180540|180274|665
1586484600000|2020-04-10 02:10:00|180558|180292|180582|180316|180642|180376|180551|180285|374
1586484900000|2020-04-10 02:15:00|180582|180316|180549|180283|180642|180376|180541|180275|467
1586485200000|2020-04-10 02:20:00|180548|180282|180638|180372|180681|180415|180538|180272|419
1586485500000|2020-04-10 02:25:00|180638|180372|180620|180354|180697|180431|180604|180338|422
1586485800000|2020-04-10 02:30:00|180619|180353|180660|180394|180678|180412|180619|180353|189
1586486100000|2020-04-10 02:35:00|180644|180378|180622|180356|180680|180414|180610|180344|308
1586486400000|2020-04-10 02:40:00|180622|180356|180644|180378|180648|180382|180590|180324|557
1586486700000|2020-04-10 02:45:00|180644|180378|180628|180362|180660|180394|180583|180317|265
1586487000000|2020-04-10 02:50:00|180627|180361|180631|180365|180686|180420|180584|180318|448
1586487300000|2020-04-10 02:55:00|180626|180360|180624|180358|180715|180449|180582|180316|583
1586487600000|2020-04-10 03:00:00|180625|180359|180633|180367|180698|180432|180586|180320|469
1586487900000|2020-04-10 03:05:00|180639|180373|180631|180365|180665|180399|180581|180315|525
1586488200000|2020-04-10 03:10:00|180632|180366|180620|180354|180658|180392|180588|180322|497
1586488500000|2020-04-10 03:15:00|180618|180352|180624|180358|180656|180390|180594|180328|602
1586488800000|2020-04-10 03:20:00|180625|180359|180621|180355|180689|180423|180583|180317|552
1586489100000|2020-04-10 03:25:00|180615|180349|180620|180354|180642|180376|180589|180323|592
1586489400000|2020-04-10 03:30:00|180603|180337|180618|180352|180645|180379|180602|180336|594
1586489700000|2020-04-10 03:35:00|180616|180350|180631|180365|180674|180408|180596|180330|293
1586490000000|2020-04-10 03:40:00|180626|180360|180606|180340|180655|180389|180580|180314|193
1586490300000|2020-04-10 03:45:00|180634|180368|180538|180272|180658|180392|180517|180251|466
1586490600000|2020-04-10 03:50:00|180537|180271|180543|180277|180659|180393|180515|180249|627
1586490900000|2020-04-10 03:55:00|180542|180276|180582|180316|180648|180382|180510|180244|624
1586491200000|2020-04-10 04:00:00|180590|180324|180576|180310|180675|180409|180510|180244|714
1586491500000|2020-04-10 04:05:00|180654|180388|180599|180333|180671|180405|180526|180260|592
1586491800000|2020-04-10 04:10:00|180598|180332|180534|180268|180675|180409|180530|180264|701
1586492100000|2020-04-10 04:15:00|180532|180266|180567|180301|180684|180418|180508|180242|741
1586492400000|2020-04-10 04:20:00|180609|180343|180542|180276|180668|180402|180516|180250|715
1586492700000|2020-04-10 04:25:00|180543|180277|180528|180262|180633|180367|180504|180238|683
1586493000000|2020-04-10 04:30:00|180534|180268|180563|180297|180628|180362|180494|180228|649
1586493300000|2020-04-10 04:35:00|180542|180276|180530|180264|180591|180325|180400|180134|453
1586493600000|2020-04-10 04:40:00|180524|180258|180485|180219|180559|180293|180372|180106|487
1586493900000|2020-04-10 04:45:00|180485|180219|180543|180277|180612|180346|180434|180168|462
1586494200000|2020-04-10 04:50:00|180543|180277|180562|180296|180614|180348|180488|180222|554
1586494500000|2020-04-10 04:55:00|180598|180332|180375|180109|180598|180332|180352|180086|532
1586494800000|2020-04-10 05:00:00|180361|180095|180427|180161|180448|180182|180238|180052|311
1586495100000|2020-04-10 05:05:00|180424|180158|180273|180007|180437|180171|180261|179995|783
1586495400000|2020-04-10 05:10:00|180288|180022|180312|180046|180360|180094|180213|179972|292
1586495700000|2020-04-10 05:15:00|180310|180044|180437|180171|180500|180234|180250|179989|360
1586496000000|2020-04-10 05:20:00|180512|180246|180466|180200|180555|180289|180359|180093|279
1586496300000|2020-04-10 05:25:00|180478|180212|180423|180157|180556|180290|180355|180089|224
1586496600000|2020-04-10 05:30:00|180416|180150|180461|180195|180505|180239|180299|180033|264
1586496900000|2020-04-10 05:35:00|180472|180206|180399|180133|180477|180211|180321|180055|193
1586497200000|2020-04-10 05:40:00|180420|180154|180459|180193|180476|180210|180326|180060|205
1586497500000|2020-04-10 05:45:00|180471|180205|180375|180109|180471|180205|180292|180026|210
1586497800000|2020-04-10 05:50:00|180377|180111|180426|180160|180514|180248|180322|180056|257
1586498100000|2020-04-10 05:55:00|180419|180153|180588|180322|180632|180366|180384|180118|206
1586498400000|2020-04-10 06:00:00|180587|180321|180341|180075|180598|180332|180327|180061|268
1586498700000|2020-04-10 06:05:00|180341|180075|180396|180130|180655|180389|180320|180054|391
1586499000000|2020-04-10 06:10:00|180404|180138|180710|180444|180808|180542|180351|180085|486
1586499300000|2020-04-10 06:15:00|180703|180437|180596|180330|180784|180518|180431|180165|278
1586499600000|2020-04-10 06:20:00|180604|180338|180227|179961|180605|180339|180205|179939|273
1586499900000|2020-04-10 06:25:00|180225|179959|180424|180158|180654|180388|180222|179956|475
1586500200000|2020-04-10 06:30:00|180439|180173|180401|180135|180441|180175|180364|180098|273
1586500500000|2020-04-10 06:35:00|180404|180138|180391|180125|180433|180167|180319|180053|196
1586500800000|2020-04-10 06:40:00|180391|180125|180400|180134|180448|180182|180362|180096|206
1586501100000|2020-04-10 06:45:00|180407|180141|180029|179763|180420|180154|179980|179714|360
1586501400000|2020-04-10 06:50:00|180025|179759|179969|179703|180068|179802|179924|179658|304
1586501700000|2020-04-10 06:55:00|179976|179710|179999|179733|180016|179750|179907|179641|251
1586502000000|2020-04-10 07:00:00|180006|179740|179996|179730|180042|179776|179934|179668|214
1586502300000|2020-04-10 07:05:00|179996|179730|179863|179597|180028|179762|179787|179540|440
1586502600000|2020-04-10 07:10:00|179858|179592|179764|179498|179858|179592|179627|179460|412
1586502900000|2020-04-10 07:15:00|179759|179493|179657|179527|179785|179546|179633|179455|281
1586503200000|2020-04-10 07:20:00|179657|179527|179765|179499|179823|179557|179651|179475|417
1586503500000|2020-04-10 07:25:00|179770|179504|179776|179510|179810|179544|179733|179474|271
1586503800000|2020-04-10 07:30:00|179737|179480|179798|179708|179937|179726|179737|179480|292
1586504100000|2020-04-10 07:35:00|179796|179706|179748|179492|179874|179720|179637|179480|260
1586504400000|2020-04-10 07:40:00|179749|179493|179817|179567|179846|179602|179624|179480|181
1586504700000|2020-04-10 07:45:00|179724|179594|179719|179493|179835|179600|179633|179445|435
1586505000000|2020-04-10 07:50:00|179720|179492|179679|179549|179758|179583|179646|179441|296
1586505300000|2020-04-10 07:55:00|179682|179552|179811|179563|179821|179642|179669|179446|511
1586505600000|2020-04-10 08:00:00|179768|179638|179811|179572|179829|179692|179743|179556|278
1586505900000|2020-04-10 08:05:00|179813|179578|179974|179708|179978|179712|179740|179571|315
1586506200000|2020-04-10 08:10:00|179975|179709|179968|179718|179999|179747|179951|179685|194
1586506500000|2020-04-10 08:15:00|179985|179705|179988|179722|179998|179754|179968|179705|206
1586506800000|2020-04-10 08:20:00|179988|179722|179988|179722|179999|179804|179934|179696|288
1586507100000|2020-04-10 08:25:00|179987|179721|179972|179706|179996|179800|179930|179695|131
1586507400000|2020-04-10 08:30:00|179940|179674|179957|179691|179963|179697|179916|179650|196
1586507700000|2020-04-10 08:35:00|179957|179691|179965|179699|179968|179713|179934|179668|172
1586508000000|2020-04-10 08:40:00|179965|179699|179964|179698|180001|179735|179942|179676|189
1586508300000|2020-04-10 08:45:00|179964|179698|179951|179685|179967|179718|179940|179674|139
1586508600000|2020-04-10 08:50:00|179955|179689|179937|179671|179986|179798|179837|179571|274
1586508900000|2020-04-10 08:55:00|179937|179671|180186|179956|180210|180030|179825|179559|426
1586509200000|2020-04-10 09:00:00|180194|179949|180122|180032|180210|180056|180103|179913|261
1586509500000|2020-04-10 09:05:00|180121|180031|180120|180030|180192|180045|180118|179951|229
1586509800000|2020-04-10 09:10:00|180121|180031|180137|180047|180197|180073|180112|179956|220
1586510100000|2020-04-10 09:15:00|180146.1|180056.1|180143.9|180053.9|180176.7|180086.7|180122.3|180032.3|191
1586510400000|2020-04-10 09:20:00|180141.4|180051.4|180134.1|180044.1|180167.5|180077.5|180121.4|180031.4|194
1586510700000|2020-04-10 09:25:00|180133.2|180043.2|180125.7|180035.7|180141.6|180051.6|180115.6|180025.6|190
1586511000000|2020-04-10 09:30:00|180339|180073|180344|180078|180375|180109|180306|180057|213
1586511300000|2020-04-10 09:35:00|180312|180084|180347|180081|180379|180130|180312|180066|207
1586511600000|2020-04-10 09:40:00|180345|180079|180353|180087|180378|180112|180327|180065|170
1586511900000|2020-04-10 09:45:00|180354|180098|180356|180090|180374|180187|180269|180068|181
1586512200000|2020-04-10 09:50:00|180353|180090|180350|180084|180420|180154|180264|180038|349
1586512500000|2020-04-10 09:55:00|180380|180114|180366|180100|180404|180138|180314|180048|185
1586512800000|2020-04-10 10:00:00|180358|180092|180369|180103|180536|180270|180326|180064|260
1586513100000|2020-04-10 10:05:00|180374|180108|180291|180025|180408|180188|180244|179978|235
1586513400000|2020-04-10 10:10:00|180271|180005|180270|180018|180317|180051|180232|179966|202
1586513700000|2020-04-10 10:15:00|180292|180026|180300|180034|180315|180049|180232|179966|206
1586514000000|2020-04-10 10:20:00|180294|180028|180293|180027|180309|180043|180277|180012|184
1586514300000|2020-04-10 10:25:00|180301|180035|180290|180024|180314|180048|180196|179969|157
1586514600000|2020-04-10 10:30:00|180289|180023|180282|180016|180324|180058|180240|179987|164
1586514900000|2020-04-10 10:35:00|180284|180018|180280|180014|180313|180047|180246|179997|138
1586515200000|2020-04-10 10:40:00|180256|180002|180283|180017|180303|180037|180239|179995|133
1586515500000|2020-04-10 10:45:00|180272|180006|180275|180009|180303|180037|180246|179991|148
1586515800000|2020-04-10 10:50:00|180287|180021|180371|180105|180443|180177|180258|179992|214
1586516100000|2020-04-10 10:55:00|180371|180105|180365|180099|180466|180200|180304|180038|275
1586516400000|2020-04-10 11:00:00|180392|180126|180278|180012|180450|180184|180257|179991|400
1586516700000|2020-04-10 11:05:00|180277|180011|180323|180057|180398|180132|180250|179984|237
1586517000000|2020-04-10 11:10:00|180322|180056|180304|180038|180331|180065|180224|179958|237
1586517300000|2020-04-10 11:15:00|180310|180044|180312|180046|180324|180058|180254|179997|194
1586517600000|2020-04-10 11:20:00|180248|179984|180300|180034|180360|180094|180248|179984|227
1586517900000|2020-04-10 11:25:00|180300|180034|180297|180031|180329|180063|180271|180005|240
1586518200000|2020-04-10 11:30:00|180299|180033|180299|180033|180335|180069|180266|180000|248
1586518500000|2020-04-10 11:35:00|180297|180031|180298|180032|180314|180048|180280|180014|188
1586518800000|2020-04-10 11:40:00|180331|180065|180176|179910|180345|180079|179742|179476|316
1586519100000|2020-04-10 11:45:00|180171|179905|180292|180026|180420|180154|180084|179818|465
1586519400000|2020-04-10 11:50:00|180281|180015|180140|179874|180307|180041|179865|179599|445
1586519700000|2020-04-10 11:55:00|180144|179878|180252|179986|180386|180120|180128|179862|349
1586520000000|2020-04-10 12:00:00|180245|179979|180241|179975|180324|180058|180205|179939|296
1586520300000|2020-04-10 12:05:00|180227|179961|180225|179959|180383|180117|180170|179904|247
1586520600000|2020-04-10 12:10:00|180213|179947|180250|179984|180376|180110|180160|179894|299
1586520900000|2020-04-10 12:15:00|180249|179983|180164|179898|180304|180038|179901|179635|517
1586521200000|2020-04-10 12:20:00|180164|179898|180231|179965|180280|180014|180148|179882|446
1586521500000|2020-04-10 12:25:00|180230|179964|180013|179747|180367|180101|179963|179697|402
1586521800000|2020-04-10 12:30:00|180016|179750|179972|179706|180023|179757|179939|179673|263
1586522100000|2020-04-10 12:35:00|179974|179708|179972|179706|180049|179783|179914|179648|227
1586522400000|2020-04-10 12:40:00|179971|179705|179967|179701|180054|179788|179925|179659|221
1586522700000|2020-04-10 12:45:00|179969|179703|180082|179816|180412|180146|179964|179698|498
1586523000000|2020-04-10 12:50:00|180073|179807|180127|179861|180176|179910|179955|179689|396
1586523300000|2020-04-10 12:55:00|180092|179826|180365|180099|180417|180151|180048|179782|405
1586523600000|2020-04-10 13:00:00|180334|180068|180370|180104|180515|180249|180243|179977|325
1586523900000|2020-04-10 13:05:00|180371|180105|180195|179929|180451|180185|180192|179926|357
1586524200000|2020-04-10 13:10:00|180196|179930|180258|179992|180348|180082|180182|179916|273
1586524500000|2020-04-10 13:15:00|180264|179998|180207|179941|180310|180044|180178|179912|304
1586524800000|2020-04-10 13:20:00|180209|179943|180214|179948|180292|180026|180164|179898|309
1586525100000|2020-04-10 13:25:00|180234|179968|180236|179970|180360|180094|180194|179928|371
1586525400000|2020-04-10 13:30:00|180234|179968|180218|179952|180246|179980|180072|179806|272
1586525700000|2020-04-10 13:35:00|180220|179954|180231|179965|180268|180002|180155|179889|317
1586526000000|2020-04-10 13:40:00|180231|179965|180164|179898|180246|179980|179891|179625|390
1586526300000|2020-04-10 13:45:00|180218|179952|180160|179894|180251|179985|180088|179822|320
1586526600000|2020-04-10 13:50:00|180121|179855|180204|179938|180304|180038|180120|179854|245
1586526900000|2020-04-10 13:55:00|180202|179936|180129|179863|180239|179973|179978|179712|611
1586527200000|2020-04-10 14:00:00|180064|179798|179984|179718|180166|179900|179928|179662|639
1586527500000|2020-04-10 14:05:00|179985|179719|180012|179746|180100|179834|179924|179658|352
1586527800000|2020-04-10 14:10:00|180030|179764|180182|179916|180277|180011|179939|179673|267
1586528100000|2020-04-10 14:15:00|180176|179910|180260|179994|180333|180067|180169|179903|265
1586528400000|2020-04-10 14:20:00|180255|179989|180222|179956|180335|180069|180202|179936|199
1586528700000|2020-04-10 14:25:00|180223|179957|180251|179985|180370|180104|180180|179914|179
1586529000000|2020-04-10 14:30:00|180310|180044|180238|179972|180310|180044|180193|179927|180
1586529300000|2020-04-10 14:35:00|180233|179967|180250|179984|180284|180018|180172|179906|159
1586529600000|2020-04-10 14:40:00|180250|179984|180240|179974|180305|180039|180184|179918|184
1586529900000|2020-04-10 14:45:00|180236|179970|180250|179984|180285|180019|180198|179932|153
1586530200000|2020-04-10 14:50:00|180243|179977|180246|179980|180289|180023|180195|179929|157
1586530500000|2020-04-10 14:55:00|180295|180029|180233|179967|180295|180029|180177|179911|198
1586530800000|2020-04-10 15:00:00|180244|179978|180252|179986|180332|180066|180194|179928|182
1586531100000|2020-04-10 15:05:00|180249|179983|180352|180086|180381|180115|180224|179958|221
1586531400000|2020-04-10 15:10:00|180355|180089|180325|180059|180388|180122|180316|180050|215
1586531700000|2020-04-10 15:15:00|180325|180059|180341|180075|180378|180112|180318|180052|209
1586532000000|2020-04-10 15:20:00|180342|180076|180329|180063|180356|180090|180313|180047|208
1586532300000|2020-04-10 15:25:00|180313|180047|180339|180073|180354|180088|180273|180007|260
1586532600000|2020-04-10 15:30:00|180336|180070|180313|180047|180491|180225|180281|180015|273
1586532900000|2020-04-10 15:35:00|180468|180202|180311|180045|180531|180265|180288|180022|187
1586533200000|2020-04-10 15:40:00|180309|180043|180352|180086|180448|180182|180268|180002|166
1586533500000|2020-04-10 15:45:00|180330|180064|180321|180055|180361|180095|180270|180004|136
1586533800000|2020-04-10 15:50:00|180321|180055|180321|180055|180387|180121|180285|180019|163
1586534100000|2020-04-10 15:55:00|180315|180049|180414|180148|180446|180180|180282|180016|130
1586534400000|2020-04-10 16:00:00|180416|180150|180371|180105|180612|180346|180266|180000|367
1586534700000|2020-04-10 16:05:00|180368|180102|180323|180057|180412|180146|180292|180026|159
1586535000000|2020-04-10 16:10:00|180331|180065|180349|180083|180401|180135|180266|180000|161
1586535300000|2020-04-10 16:15:00|180355|180089|180244|179978|180374|180108|180238|179972|181
1586535600000|2020-04-10 16:20:00|180247|179981|180224|179958|180293|180027|180217|179951|159
1586535900000|2020-04-10 16:25:00|180215|179949|180273|180007|180309|180043|180183|179917|133
1586536200000|2020-04-10 16:30:00|180277|180011|180224|179958|180309|180043|180224|179958|85
1586536500000|2020-04-10 16:35:00|180297|180031|180272|180006|180309|180043|180228|179962|106
1586536800000|2020-04-10 16:40:00|180238|179972|180293|180027|180309|180043|180230|179964|118
1586537100000|2020-04-10 16:45:00|180230|179964|180263|179997|180312|180046|180224|179958|122
1586537400000|2020-04-10 16:50:00|180228|179962|180262|179996|180307|180041|180228|179962|77
1586537700000|2020-04-10 16:55:00|180262|179996|180263|179997|180316|180050|180228|179962|67
1586538000000|2020-04-10 17:00:00|180254|179988|180247|179981|180310|180044|180216|179950|83
1586538300000|2020-04-10 17:05:00|180218|179952|180260|179994|180312|180046|180183|179917|93
1586538600000|2020-04-10 17:10:00|180255|179989|180255|179989|180309|180043|180183|179917|88
1586538900000|2020-04-10 17:15:00|180259|179993|180237|179971|180313|180047|180228|179962|71
1586539200000|2020-04-10 17:20:00|180233|179967|180234|179968|180317|180051|180228|179962|69
1586539500000|2020-04-10 17:25:00|180233|179967|180230|179964|180321|180055|180230|179964|72
1586539800000|2020-04-10 17:30:00|180231|179965|180272|180006|180323|180057|180228|179962|74
1586540100000|2020-04-10 17:35:00|180276|180010|180270|180004|180323|180057|180228|179962|69
1586540400000|2020-04-10 17:40:00|180228|179962|180254|179988|180325|180059|180228|179962|70
1586540700000|2020-04-10 17:45:00|180229|179963|180236|179970|180322|180056|180228|179962|107
1586541000000|2020-04-10 17:50:00|180241|179975|180287|180021|180305|180039|180205|179939|76
1586541300000|2020-04-10 17:55:00|180289|180023|180250|179984|180297|180031|180215|179949|77
1586541600000|2020-04-10 18:00:00|180249|179983|180276|180010|180288|180022|180234|179968|86
1586541900000|2020-04-10 18:05:00|180234|179968|180274|180008|180276|180010|180234|179968|67
1586542200000|2020-04-10 18:10:00|180274|180008|180267|180001|180276|180010|180234|179968|89
1586542500000|2020-04-10 18:15:00|180265|179999|180244|179978|180275|180009|180228|179962|87
1586542800000|2020-04-10 18:20:00|180273|180007|180155|179889|180273|180007|179993|179727|124
1586543100000|2020-04-10 18:25:00|180151|179885|180249|179983|180268|180002|180093|179827|160
1586543400000|2020-04-10 18:30:00|180246|179980|180123|179857|180255|179989|180088|179822|127
1586543700000|2020-04-10 18:35:00|180156|179890|180128|179862|180195|179929|180094|179828|120
1586544000000|2020-04-10 18:40:00|180132|179866|180109|179843|180238|179972|180088|179822|119
1586544300000|2020-04-10 18:45:00|180135|179869|180269|180003|180290|180024|180099|179833|182
1586544600000|2020-04-10 18:50:00|180271|180005|180242|179976|180304|180038|180203|179937|143
1586544900000|2020-04-10 18:55:00|180249|179983|180259|179993|180292|180026|180207|179941|172
1586545200000|2020-04-10 19:00:00|180264|179998|180233|179967|180274|180008|180208|179942|218
1586545500000|2020-04-10 19:05:00|180228|179962|180255|179989|180287|180021|180224|179958|213
1586545800000|2020-04-10 19:10:00|180260|179994|180269|180003|180281|180015|180203|179937|190
1586546100000|2020-04-10 19:15:00|180273|180007|180256|179990|180286|180020|180203|179937|209
1586546400000|2020-04-10 19:20:00|180213|179947|180281|180015|180321|180055|180207|179941|191
1586546700000|2020-04-10 19:25:00|180284|180018|180282|180016|180319|180053|180211|179945|183
1586547000000|2020-04-10 19:30:00|180252|179986|180210|179944|180305|180039|180174|179908|162
1586547300000|2020-04-10 19:35:00|180186|179920|180225|179959|180320|180054|180168|179902|178
1586547600000|2020-04-10 19:40:00|180206|179940|180237|179971|180301|180035|180200|179934|202
1586547900000|2020-04-10 19:45:00|180231|179965|180238|179972|180299|180033|180015|179749|269
1586548200000|2020-04-10 19:50:00|180296|180030|180035|179769|180296|180030|180018|179752|122
1586548500000|2020-04-10 19:55:00|180005|179739|180204|179938|180278|180012|180005|179739|151
1586548800000|2020-04-10 20:00:00|180188|179922|180012|179746|180235|179969|179989|179723|231
1586549100000|2020-04-10 20:05:00|179986|179720|180204|179938|180288|180022|179986|179720|121
1586549400000|2020-04-10 20:10:00|180210|179944|179737|179471|180252|179986|179570|179471|328
1586549700000|2020-04-10 20:15:00|179759|179493|180170|179904|180212|179946|179565|179472|457
1586550000000|2020-04-10 20:20:00|180159|179893|179870|179604|180215|179949|179856|179590|322
1586550300000|2020-04-10 20:25:00|179860|179594|179893|179627|180052|179786|179821|179555|350
1586550600000|2020-04-10 20:30:00|179879|179613|179874|179608|179997|179731|179860|179594|240
1586550900000|2020-04-10 20:35:00|179869|179603|179829|179563|179944|179678|179694|179428|249
1586551200000|2020-04-10 20:40:00|179848|179582|179748|179482|179961|179695|179736|179470|313
1586551500000|2020-04-10 20:45:00|179768|179502|179629|179363|179953|179687|179629|179363|303
1586551800000|2020-04-10 20:50:00|179666|179400|180088|179822|180391|180125|179657|179391|228
1586552100000|2020-04-10 20:55:00|179837|179571|179841|179575|180188|179922|179820|179554|57
1586721600000|2020-04-12 20:00:00|180420|180100|180499|180178|180510|180190|180330|180009|64
1586721900000|2020-04-12 20:05:00|180500|180179|180510|180190|180510|180190|180466|180146|11
1586722200000|2020-04-12 20:10:00|180502|180181|180510|180190|180510|180190|180479|180158|4
1586725200000|2020-04-12 21:00:00|180513|180192|180428|180107|180513|180192|180330|180009|33
1586725500000|2020-04-12 21:05:00|180502|180181|180465|180144|180511|180190|180368|180048|42
1586725800000|2020-04-12 21:10:00|180464|180143|180510|180189|180578|180257|180413|180092|41
1586726100000|2020-04-12 21:15:00|180514|180193|180550|180229|180718|180397|180468|180147|146
1586726400000|2020-04-12 21:20:00|180521|180200|180606|180285|180747|180426|180408|180087|43
1586726700000|2020-04-12 21:25:00|180586|180265|180718|180397|180718|180397|180398|180078|54
1586727000000|2020-04-12 21:30:00|180677|180356|180594|180273|180750|180429|180407|180086|139
1586727300000|2020-04-12 21:35:00|180667|180346|180554|180233|180718|180397|180506|180185|44
1586727600000|2020-04-12 21:40:00|180609|180288|180612|180291|180736|180415|180362|180040|68
1586727900000|2020-04-12 21:45:00|180675|180354|180538|180216|180735|180414|180362|180041|57
1586728200000|2020-04-12 21:50:00|180702|180381|180586|180265|180723|180402|180362|180041|75
1586728500000|2020-04-12 21:55:00|180649|180328|180594|180273|180773|180452|180506|180185|91
1586728800000|2020-04-12 22:00:00|180643|180322|180521|180200|180752|180431|180367|180046|373
1586729100000|2020-04-12 22:05:00|180523|180202|180555|180234|180666|180345|180177|179856|557
1586729400000|2020-04-12 22:10:00|180490|180170|180550|180234|180745|180424|180048|179726|354
1586729700000|2020-04-12 22:15:00|180548|180232|180634|180368|180686|180420|180495|180214|198
1586730000000|2020-04-12 22:20:00|180646|180380|180567|180301|180710|180444|180456|180190|233
1586730300000|2020-04-12 22:25:00|180623|180357|180468|180202|180623|180357|180436|180170|216
1586730600000|2020-04-12 22:30:00|180489|180223|180572|180306|180768|180502|180374|180108|375
1586730900000|2020-04-12 22:35:00|180571|180305|180633|180367|180805|180539|180405|180139|420
1586731200000|2020-04-12 22:40:00|180628|180362|180594|180328|180825|180559|180351|180085|407
1586731500000|2020-04-12 22:45:00|180599|180333|180595|180329|180797|180531|180512|180246|296
1586731800000|2020-04-12 22:50:00|180597|180331|180548|180282|180618|180352|180512|180246|212
1586732100000|2020-04-12 22:55:00|180553|180287|180464|180198|180638|180372|180452|180186|340
1586732400000|2020-04-12 23:00:00|180467|180201|180417|180151|180504|180238|180392|180126|359
1586732700000|2020-04-12 23:05:00|180419|180153|180432|180166|180579|180313|180381|180115|322
1586733000000|2020-04-12 23:10:00|180432|180166|180424|180158|180470|180204|180395|180129|419
1586733300000|2020-04-12 23:15:00|180426|180160|180314|180048|180454|180188|180279|180013|311
1586733600000|2020-04-12 23:20:00|180320|180054|180349|180083|180392|180126|180310|180044|228
1586733900000|2020-04-12 23:25:00|180346|180080|180346|180080|180408|180142|180319|180053|217
1586734200000|2020-04-12 23:30:00|180336|180070|180384|180118|180478|180212|180316|180050|298
1586734500000|2020-04-12 23:35:00|180375|180109|180454|180188|180477|180211|180375|180109|290
1586734800000|2020-04-12 23:40:00|180454|180188|180444|180178|180471|180205|180413|180147|226
1586735100000|2020-04-12 23:45:00|180431|180165|180453|180187|180483|180217|180389|180123|279
1586735400000|2020-04-12 23:50:00|180451|180185|180790|180524|180856|180590|180386|180120|342
1586735700000|2020-04-12 23:55:00|180785|180519|180495|180229|180821|180555|180269|180003|367
1586736000000|2020-04-13 00:00:00|180481|180215|180471|180205|180502|180236|180365|180099|325
1586736300000|2020-04-13 00:05:00|180470|180204|180476|180210|180488|180222|180342|180076|159
1586736600000|2020-04-13 00:10:00|180344|180078|180401|180135|180464|180198|180344|180078|172
1586736900000|2020-04-13 00:15:00|180405|180139|180450|180184|180458|180192|180354|180088|189
1586737200000|2020-04-13 00:20:00|180443|180177|180841|180575|180856|180590|180345|180079|272
1586737500000|2020-04-13 00:25:00|180851|180585|180632|180366|180868|180602|180359|180093|407
1586737800000|2020-04-13 00:30:00|180628|180362|180608|180342|180642|180376|180576|180310|244
1586738100000|2020-04-13 00:35:00|180628|180362|180628|180362|180698|180432|180555|180289|218
1586738400000|2020-04-13 00:40:00|180632|180366|180838|180572|180870|180604|180597|180331|337
1586738700000|2020-04-13 00:45:00|180844|180578|180866|180600|180898|180632|180768|180502|183
1586739000000|2020-04-13 00:50:00|180870|180604|180848|180582|180891|180625|180826|180560|158
1586739300000|2020-04-13 00:55:00|180856|180590|180851|180585|180897|180631|180826|180560|167
1586739600000|2020-04-13 01:00:00|180868|180602|180872|180606|180875|180609|180810|180544|143
1586739900000|2020-04-13 01:05:00|180872|180606|180854|180588|180877|180611|180815|180549|178
1586740200000|2020-04-13 01:10:00|180855|180589|180899|180633|180916|180650|180829|180563|194
1586740500000|2020-04-13 01:15:00|180899|180633|180903|180637|180959|180693|180893|180627|163
1586740800000|2020-04-13 01:20:00|180905|180639|180950|180684|180988|180722|180894|180628|143
1586741100000|2020-04-13 01:25:00|180944|180678|181028|180762|181045|180862|180909|180643|254
1586741400000|2020-04-13 01:30:00|181033|180767|180984|180718|181044|180778|180918|180652|327
1586741700000|2020-04-13 01:35:00|180992|180726|181040|180774|181040|180774|180887|180621|229
1586742000000|2020-04-13 01:40:00|181037|180771|181021|180755|181040|180774|180970|180704|140
1586742300000|2020-04-13 01:45:00|181068|180802|181010|180744|181083|180817|181001|180735|244
1586742600000|2020-04-13 01:50:00|181010|180744|180933|180667|181117|180851|180883|180617|271
1586742900000|2020-04-13 01:55:00|180951|180685|180967|180701|181062|180796|180930|180664|220
1586743200000|2020-04-13 02:00:00|180953|180687|180968|180702|181080|180814|180941|180675|297
1586743500000|2020-04-13 02:05:00|180962|180696|180950|180684|181011|180745|180918|180652|260
1586743800000|2020-04-13 02:10:00|180900|180634|180968|180702|181032|180766|180849|180591|288
1586744100000|2020-04-13 02:15:00|180879|180613|180974|180708|181002|180736|180868|180602|132
1586744400000|2020-04-13 02:20:00|180975|180709|180970|180704|181016|180750|180935|180669|146
1586744700000|2020-04-13 02:25:00|180916|180650|180969|180703|181004|180738|180916|180650|160
1586745000000|2020-04-13 02:30:00|181060|180794|180978|180712|181060|180794|180938|180672|350
1586745300000|2020-04-13 02:35:00|180989|180723|181135|180869|181154|180888|180977|180711|241
1586745600000|2020-04-13 02:40:00|181140|180874|181127|180861|181170|180904|181104|180838|245
1586745900000|2020-04-13 02:45:00|181140|180874|181132|180866|181143|180877|181091|180825|170
1586746200000|2020-04-13 02:50:00|181132|180866|181137|180871|181146|180880|181115|180849|165
1586746500000|2020-04-13 02:55:00|181130|180864|181206|180940|181210|180944|181121|180855|198
1586746800000|2020-04-13 03:00:00|181206|180940|181168|180902|181214|180948|181130|180864|201
1586747100000|2020-04-13 03:05:00|181187|180921|181147|180881|181211|180945|181078|180812|187
1586747400000|2020-04-13 03:10:00|181146|180880|181125|180859|181174|180908|181117|180851|161
1586747700000|2020-04-13 03:15:00|181125|180859|181136|180870|181151|180885|181106|180840|166
1586748000000|2020-04-13 03:20:00|181141|180875|181124|180858|181158|180892|181115|180849|136
1586748300000|2020-04-13 03:25:00|181132|180866|181135|180869|181163|180897|181114|180848|151
1586748600000|2020-04-13 03:30:00|181135|180869|181146|180880|181180|180914|181022|180756|278
1586748900000|2020-04-13 03:35:00|181150|180884|181182|180916|181232|180966|181086|180820|300
1586749200000|2020-04-13 03:40:00|181192|180926|181184|180918|181221|180955|181098|180832|165
1586749500000|2020-04-13 03:45:00|181201|180935|181206|180940|181280|181014|181183|180917|111
1586749800000|2020-04-13 03:50:00|181197|180931|181189|180923|181239|180973|181157|180891|130
1586750100000|2020-04-13 03:55:00|181191|180925|181211|180945|181250|180984|181121|180855|179
1586750400000|2020-04-13 04:00:00|181211|180945|181222|180956|181290|181024|181160|180894|252
1586750700000|2020-04-13 04:05:00|181220|180954|181188|180922|181370|181104|181142|180876|236
1586751000000|2020-04-13 04:10:00|181172|180906|181188|180922|181219|180953|181148|180882|155
1586751300000|2020-04-13 04:15:00|181222|180956|181192|180926|181271|181005|181097|180831|226
1586751600000|2020-04-13 04:20:00|181192|180926|181227|180961|181287|181021|181136|180870|205
1586751900000|2020-04-13 04:25:00|181220|180954|181131|180865|181316|181050|181108|180842|266
1586752200000|2020-04-13 04:30:00|181130|180864|181159|180893|181489|181223|181130|180864|409
1586752500000|2020-04-13 04:35:00|181273|181007|181165|180899|181386|181204|181120|180854|367
1586752800000|2020-04-13 04:40:00|181193|180927|181633|181367|181709|181443|181143|180877|469
1586753100000|2020-04-13 04:45:00|181637|181371|181663|181397|181682|181484|181543|181333|241
1586753400000|2020-04-13 04:50:00|181662|181396|181676|181410|181709|181502|181561|181382|259
1586753700000|2020-04-13 04:55:00|181677|181411|181646|181419|181697|181502|181545|181345|239
1586754000000|2020-04-13 05:00:00|181657|181391|181582|181316|181673|181484|181480|181291|266
1586754300000|2020-04-13 05:05:00|181568|181302|181517|181387|181596|181415|181466|181270|185
1586754600000|2020-04-13 05:10:00|181599|181333|181546|181280|181603|181420|181438|181215|254
1586754900000|2020-04-13 05:15:00|181546|181280|181047|180781|181557|181357|181018|180752|283
1586755200000|2020-04-13 05:20:00|181042|180776|181059|180793|181100|180834|181006|180740|214
1586755500000|2020-04-13 05:25:00|181056|180790|180920|180654|181126|180860|180836|180570|407
1586755800000|2020-04-13 05:30:00|180920|180654|180954|180688|180992|180726|180889|180623|223
1586756100000|2020-04-13 05:35:00|180950|180684|180939|180673|180994|180728|180930|180664|251
1586756400000|2020-04-13 05:40:00|180956|180690|180949|180683|180971|180705|180935|180669|132
1586756700000|2020-04-13 05:45:00|180952|180686|180938|180672|180972|180706|180930|180664|261
1586757000000|2020-04-13 05:50:00|180956|180690|180968|180702|180978|180712|180905|180639|205
1586757300000|2020-04-13 05:55:00|180972|180706|181205|180939|181252|180986|180972|180706|293
1586757600000|2020-04-13 06:00:00|181209|180943|181378|181112|181459|181193|181209|180943|396
1586757900000|2020-04-13 06:05:00|181377|181111|181164|180898|181392|181126|181132|180866|472
1586758200000|2020-04-13 06:10:00|181156|180890|181157|180891|181285|181019|181093|180827|464
1586758500000|2020-04-13 06:15:00|181158|180892|181108|180842|181192|180926|181086|180820|347
1586758800000|2020-04-13 06:20:00|181121|180855|181117|180851|181165|180899|181080|180814|416
1586759100000|2020-04-13 06:25:00|181115|180849|181053|180787|181384|181118|180894|180662|609
1586759400000|2020-04-13 06:30:00|181057|180791|181051|180785|181218|180952|181006|180740|437
1586759700000|2020-04-13 06:35:00|181040|180774|180839|180573|181312|181134|180742|180490|479
1586760000000|2020-04-13 06:40:00|180834|180568|180636|180546|180860|180594|180608|180438|395
1586760300000|2020-04-13 06:45:00|180645|180555|180471|180381|180647|180557|180401|180197|378
1586760600000|2020-04-13 06:50:00|180472|180382|180485|180395|180493|180403|180469|180379|325
1586760900000|2020-04-13 06:55:00|180483|180393|180576|180486|180723|180493|180470|180356|423
1586761200000|2020-04-13 07:00:00|180629|180391|180582|180452|180651|180489|180550|180361|262
1586761500000|2020-04-13 07:05:00|180634|180396|180606|180516|180691|180574|180578|180366|318
1586761800000|2020-04-13 07:10:00|180616|180526|180648|180558|180730|180594|180601|180418|389
1586762100000|2020-04-13 07:15:00|180647.6|180557.6|180512.3|180422.3|180687.5|180597.5|180508.8|180418.8|326
1586762400000|2020-04-13 07:20:00|180514.3|180424.3|180594.1|180504.1|180594.1|180504.1|180492.5|180402.5|245
1586762700000|2020-04-13 07:25:00|180591.8|180501.8|180608|180518|180628.6|180538.6|180555.2|180465.2|293
1586763000000|2020-04-13 07:30:00|180607.5|180517.5|180643.2|180553.2|180680.1|180590.1|180598.6|180508.6|299
1586763300000|2020-04-13 07:35:00|180641.3|180551.3|180659|180569|180659|180569|180597.3|180507.3|266
1586763600000|2020-04-13 07:40:00|180653.5|180563.5|180657.3|180567.3|180663.2|180573.2|180613.6|180523.6|477
1586763900000|2020-04-13 07:45:00|180659.2|180569.2|180708.2|180618.2|180802.8|180712.8|180659.2|180569.2|506
1586764200000|2020-04-13 07:50:00|180709.2|180619.2|180638|180548|180712.7|180622.7|180632|180542|126
1586764500000|2020-04-13 07:55:00|180638.1|180548.1|180642.8|180552.8|180660.3|180570.3|180618.6|180528.6|388
1586764800000|2020-04-13 08:00:00|180640|180550|180644.4|180554.4|180663.1|180573.1|180603.5|180513.5|624
1586765100000|2020-04-13 08:05:00|180645.9|180555.9|180656|180566|180669.6|180579.6|180621.3|180531.3|570
1586765400000|2020-04-13 08:10:00|180649.6|180559.6|180707.5|180617.5|180730.1|180640.1|180621.5|180531.5|453
1586765700000|2020-04-13 08:15:00|180706.3|180616.3|180804.6|180714.6|180809.2|180719.2|180695|180605|494
1586766000000|2020-04-13 08:20:00|180805.2|180715.2|180827.3|180737.3|180848.1|180758.1|180799.4|180709.4|533
1586766300000|2020-04-13 08:25:00|180826.2|180736.2|180840.9|180750.9|180852.6|180762.6|180819|180729|563
1586766600000|2020-04-13 08:30:00|180847.2|180757.2|180923|180833|180937|180847|180834.8|180744.8|579
1586766900000|2020-04-13 08:35:00|180922.9|180832.9|180949.7|180859.7|180953.9|180863.9|180915.1|180825.1|476
1586767200000|2020-04-13 08:40:00|180947.9|180857.9|180943.7|180853.7|180961.2|180871.2|180925.3|180835.3|499
1586767500000|2020-04-13 08:45:00|180939.8|180849.8|180950.9|180860.9|180958.7|180868.7|180933.4|180843.4|455
1586767800000|2020-04-13 08:50:00|180948.8|180858.8|180929.6|180839.6|180952.9|180862.9|180915.6|180825.6|411
1586768100000|2020-04-13 08:55:00|180935|180845|180933.4|180843.4|180964|180874|180918.4|180828.4|875
1586768400000|2020-04-13 09:00:00|180941.4|180851.4|180993.1|180903.1|181006.2|180916.2|180925.5|180835.5|450
1586768700000|2020-04-13 09:05:00|180993.3|180903.3|181416.8|181326.8|181416.8|181326.8|180983.6|180893.6|292
1586769000000|2020-04-13 09:10:00|181425.4|181335.4|181209.3|181119.3|181439.6|181349.6|181186.9|181096.9|361
1586769300000|2020-04-13 09:15:00|181208.5|181118.5|181189.9|181099.9|181210.6|181120.6|181129.6|181039.6|563
1586769600000|2020-04-13 09:20:00|181188.2|181098.2|181222.3|181132.3|181236.8|181146.8|181172.8|181082.8|443
1586769900000|2020-04-13 09:25:00|181226|181136|181221.5|181131.5|181246.6|181156.6|181193.3|181103.3|364
1586770200000|2020-04-13 09:30:00|181234.6|181144.6|181230.8|181140.8|181256.4|181166.4|181214.4|181124.4|456
1586770500000|2020-04-13 09:35:00|181235.9|181145.9|181270.6|181180.6|181277.9|181187.9|181212|181122|543
1586770800000|2020-04-13 09:40:00|181269.8|181179.8|181261.7|181171.7|181282.6|181192.6|181242.3|181152.3|614
1586771100000|2020-04-13 09:45:00|181264.9|181174.9|181301.6|181211.6|181307.1|181217.1|181236|181146|583
1586771400000|2020-04-13 09:50:00|181301.8|181211.8|181091.8|181001.8|181305.6|181215.6|181090.2|181000.2|367
1586771700000|2020-04-13 09:55:00|181092.3|181002.3|181089|180999|181156.9|181066.9|181082.8|180992.8|349
1586772000000|2020-04-13 10:00:00|181088|180998|181038|180797|181176|181023|180954|180779|460
1586772300000|2020-04-13 10:05:00|180944|180803|181016|180926|181104|180929|180938|180778|359
1586772600000|2020-04-13 10:10:00|181015|180925|181182|180916|181216|180955|180968|180767|382
1586772900000|2020-04-13 10:15:00|181181|180915|181178|180912|181223|180990|180984|180863|536
1586773200000|2020-04-13 10:20:00|181177|180911|181101|180971|181215|181045|181069|180884|512
1586773500000|2020-04-13 10:25:00|181099|180969|180925|180835|181162|181000|180920|180792|391
1586773800000|2020-04-13 10:30:00|180939|180849|180936|180806|180997|180855|180897|180692|348
1586774100000|2020-04-13 10:35:00|180933|180803|180858|180728|180991|180812|180839|180671|361
1586774400000|2020-04-13 10:40:00|180856|180726|180914|180824|180919|180829|180830|180726|360
1586774700000|2020-04-13 10:45:00|180913|180823|181124|181034|181194|181034|180844|180754|283
1586775000000|2020-04-13 10:50:00|181167|180901|181107|181017|181201|181027|181087|180889|238
1586775300000|2020-04-13 10:55:00|181110|181020|181172|180923|181216|181035|181067|180801|504
1586775600000|2020-04-13 11:00:00|181174|180910|181164|180898|181184|180956|181056|180859|302
1586775900000|2020-04-13 11:05:00|181160|180894|181052|180786|181217|181032|181052|180786|325
1586776200000|2020-04-13 11:10:00|181056|180790|180999|180752|181064|180837|180932|180743|248
1586776500000|2020-04-13 11:15:00|181009|180751|181001|180737|181044|180794|180920|180702|261
1586776800000|2020-04-13 11:20:00|181002|180736|180929|180678|181036|180799|180855|180663|363
1586777100000|2020-04-13 11:25:00|180932|180692|180756|180666|180949|180786|180718|180500|427
1586777400000|2020-04-13 11:30:00|180754.9|180664.9|180747.2|180657.2|180802.2|180712.2|180741.9|180651.9|316
1586777700000|2020-04-13 11:35:00|180746.1|180656.1|180745.4|180655.4|180759.2|180669.2|180721.6|180631.6|489
1586778000000|2020-04-13 11:40:00|180745.9|180655.9|180781.3|180691.3|180794.3|180704.3|180710.4|180620.4|553
1586778300000|2020-04-13 11:45:00|180781.5|180691.5|180754.6|180664.6|180782.8|180692.8|180737|180647|545
1586778600000|2020-04-13 11:50:00|180751.3|180661.3|180740.3|180650.3|180757.4|180667.4|180722.3|180632.3|555
1586778900000|2020-04-13 11:55:00|180740.6|180650.6|180517.3|180427.3|180751.1|180661.1|180487.7|180397.7|489
1586779200000|2020-04-13 12:00:00|180676|180410|180587|180457|180699|180526|180507|180342|550
1586779500000|2020-04-13 12:05:00|180583|180453|180609|180343|180756|180583|180534|180333|541
1586779800000|2020-04-13 12:10:00|180609|180343|180601|180335|180626|180411|180541|180315|569
1586780100000|2020-04-13 12:15:00|180597|180331|180412|180146|180606|180340|180194|180061|777
1586780400000|2020-04-13 12:20:00|180424|180158|180524|180258|180597|180331|180288|180111|544
1586780700000|2020-04-13 12:25:00|180524|180258|180608|180342|180657|180391|180484|180218|597
1586781000000|2020-04-13 12:30:00|180611|180345|180374|180284|180630|180364|180374|180192|709
1586781300000|2020-04-13 12:35:00|180376|180286|180353|180263|180474|180310|180352|180216|415
1586781600000|2020-04-13 12:40:00|180353|180263|180479|180389|180648|180420|180346|180180|556
1586781900000|2020-04-13 12:45:00|180477|180387|180458|180368|180522|180396|180426|180262|544
1586782200000|2020-04-13 12:50:00|180457|180367|180641|180375|180682|180469|180423|180285|580
1586782500000|2020-04-13 12:55:00|180641|180375|180708|180468|180724|180489|180568|180338|612
1586782800000|2020-04-13 13:00:00|180704|180465|180719|180589|180816|180608|180650|180433|703
1586783100000|2020-04-13 13:05:00|180721|180591|180747|180657|180834|180665|180721|180506|809
1586783400000|2020-04-13 13:10:00|180745|180655|180787|180697|180868|180717|180715|180529|577
1586783700000|2020-04-13 13:15:00|180791|180701|180794|180704|180815|180725|180760|180670|767
1586784000000|2020-04-13 13:20:00|180797|180707|181122|180992|181189|181022|180768|180678|708
1586784300000|2020-04-13 13:25:00|181123|180993|181494|181228|181505|181300|181086|180903|554
1586784600000|2020-04-13 13:30:00|181498|181232|181575|181485|181645|181493|181394|181209|674
1586784900000|2020-04-13 13:35:00|181575|181485|181272|181006|181719|181588|181179|180922|890
1586785200000|2020-04-13 13:40:00|181262|180996|181013|180923|181423|181157|180932|180706|898
1586785500000|2020-04-13 13:45:00|181013.2|180923.2|181028.1|180938.1|181051.5|180961.5|180932.7|180842.7|911
1586785800000|2020-04-13 13:50:00|181027.7|180937.7|181056.5|180966.5|181070.2|180980.2|180984.3|180894.3|678
1586786100000|2020-04-13 13:55:00|181058.3|180968.3|181197.4|181107.4|181391.3|181301.3|181053.2|180963.2|549
1586786400000|2020-04-13 14:00:00|181196|181106|181156|181026|181449|181342|181124|180927|953
1586786700000|2020-04-13 14:05:00|181155|181025|181279|181149|181391|181202|181128|180953|994
1586787000000|2020-04-13 14:10:00|181280|181150|181425|181183|181482|181290|181237|181082|1183
1586787300000|2020-04-13 14:15:00|181353.9|181263.9|181581.9|181491.9|181626.6|181536.6|181330.5|181240.5|371
1586787600000|2020-04-13 14:20:00|181583.2|181493.2|181640.8|181550.8|181653.1|181563.1|181543.5|181453.5|991
1586787900000|2020-04-13 14:25:00|181641.2|181551.2|181559.1|181469.1|181643.5|181553.5|181528.7|181438.7|900
1586788200000|2020-04-13 14:30:00|181558.5|181468.5|181567.3|181477.3|181616.3|181526.3|181556.3|181466.3|871
1586788500000|2020-04-13 14:35:00|181566.6|181476.6|181635.8|181545.8|181698.4|181608.4|181536.6|181446.6|860
1586788800000|2020-04-13 14:40:00|181643.4|181553.4|181685|181595|181702.2|181612.2|181607.7|181517.7|1063
1586789100000|2020-04-13 14:45:00|181685.3|181595.3|181582.2|181492.2|181710.6|181620.6|181532.5|181442.5|905
1586789400000|2020-04-13 14:50:00|181581.6|181491.6|181692.7|181602.7|181695.8|181605.8|181571.9|181481.9|915
1586789700000|2020-04-13 14:55:00|181693.5|181603.5|181648.9|181558.9|181788.5|181698.5|181584.7|181494.7|976
1586790000000|2020-04-13 15:00:00|181634.4|181544.4|181834.9|181744.9|181908.5|181818.5|181590.6|181500.6|903
1586790300000|2020-04-13 15:05:00|181833.4|181743.4|181859.1|181769.1|181916.7|181826.7|181814.2|181724.2|664
1586790600000|2020-04-13 15:10:00|181848.1|181758.1|181842.4|181752.4|181929.3|181839.3|181802.3|181712.3|1002
1586790900000|2020-04-13 15:15:00|181845.8|181755.8|181829.6|181739.6|181867.5|181777.5|181797.2|181707.2|936
1586791200000|2020-04-13 15:20:00|181823.1|181733.1|181814.3|181724.3|181892.5|181802.5|181775.2|181685.2|944
1586791500000|2020-04-13 15:25:00|181815.2|181725.2|181370.9|181280.9|181854.3|181764.3|181321.9|181231.9|762
1586791800000|2020-04-13 15:30:00|181442|181216|181609|181519|181708|181550|181336|181184|634
1586792100000|2020-04-13 15:35:00|181683|181446|181578|181488|181709|181546|181561|181392|487
1586792400000|2020-04-13 15:40:00|181578|181488|181556|181466|181719|181509|181552|181393|498
1586792700000|2020-04-13 15:45:00|181560.1|181470.1|181505.2|181415.2|181592.8|181502.8|181464.6|181374.6|450
1586793000000|2020-04-13 15:50:00|181506.2|181416.2|181519.1|181429.1|181546.9|181456.9|181473.4|181383.4|527
1586793300000|2020-04-13 15:55:00|181527.7|181437.7|181531.3|181441.3|181545.1|181455.1|181503.6|181413.6|488
1586793600000|2020-04-13 16:00:00|181520.9|181430.9|181505.4|181415.4|181530.9|181440.9|181429.1|181339.1|542
1586793900000|2020-04-13 16:05:00|181506.3|181416.3|181482.8|181392.8|181531.6|181441.6|181451.3|181361.3|469
1586794200000|2020-04-13 16:10:00|181487.1|181397.1|181461.4|181371.4|181502.3|181412.3|181447.2|181357.2|409
1586794500000|2020-04-13 16:15:00|181462|181372|181459.4|181369.4|181472.3|181382.3|181408.4|181318.4|346
1586794800000|2020-04-13 16:20:00|181460.9|181370.9|181477.8|181387.8|181498.4|181408.4|181446.9|181356.9|407
1586795100000|2020-04-13 16:25:00|181480.8|181390.8|181511.5|181421.5|181527.7|181437.7|181448.7|181358.7|495
1586795400000|2020-04-13 16:30:00|181504.6|181414.6|181559.4|181469.4|181570|181480|181504.6|181414.6|598
1586795700000|2020-04-13 16:35:00|181559.7|181469.7|181579.9|181489.9|181606.1|181516.1|181547.5|181457.5|590
1586796000000|2020-04-13 16:40:00|181581.9|181491.9|181494.9|181404.9|181596.7|181506.7|181473.6|181383.6|695
1586796300000|2020-04-13 16:45:00|181496.4|181406.4|181472.9|181382.9|181503.1|181413.1|181457.4|181367.4|480
1586796600000|2020-04-13 16:50:00|181480.9|181390.9|181502.4|181412.4|181512.2|181422.2|181458.5|181368.5|419
1586796900000|2020-04-13 16:55:00|181502.9|181412.9|181477.2|181387.2|181511.7|181421.7|181454.6|181364.6|497
1586797200000|2020-04-13 17:00:00|181477.3|181387.3|181507.3|181417.3|181520.4|181430.4|181476.3|181386.3|399
1586797500000|2020-04-13 17:05:00|181510.3|181420.3|181547.9|181457.9|181574.2|181484.2|181499.9|181409.9|332
1586797800000|2020-04-13 17:10:00|181548.7|181458.7|181684.4|181594.4|181691|181601|181545.3|181455.3|400
1586798100000|2020-04-13 17:15:00|181684.2|181594.2|181695|181605|181802.2|181712.2|181674.6|181584.6|502
1586798400000|2020-04-13 17:20:00|181683.6|181593.6|181744.7|181654.7|181770|181680|181676|181586|447
1586798700000|2020-04-13 17:25:00|181713.5|181623.5|181742.4|181652.4|181765.5|181675.5|181642.6|181552.6|449
1586799000000|2020-04-13 17:30:00|181763|181633|181749|181659|181844|181668|181724|181543|319
1586799300000|2020-04-13 17:35:00|181745|181655|181626|181379|181821|181655|181502|181310|417
1586799600000|2020-04-13 17:40:00|181624|181379|181458|181192|181642|181447|181352|181157|349
1586799900000|2020-04-13 17:45:00|181461|181195|181474|181208|181511|181245|181454|181188|635
1586800200000|2020-04-13 17:50:00|181468|181202|181422|181156|181529|181263|181294|181102|414
1586800500000|2020-04-13 17:55:00|181388|181126|181340|181074|181418|181152|181329|181063|577
1586800800000|2020-04-13 18:00:00|181339|181073|181242|181112|181386|181144|181213|181032|465
1586801100000|2020-04-13 18:05:00|181249|181119|181253|181123|181348|181142|181210|181033|378
1586801400000|2020-04-13 18:10:00|181245|181115|181484|181218|181518|181252|181240|181037|609
1586801700000|2020-04-13 18:15:00|181485|181219|181457|181208|181504|181284|181383|181156|871
1586802000000|2020-04-13 18:20:00|181447|181218|181398|181154|181494|181321|181350|181145|877
1586802300000|2020-04-13 18:25:00|181398|181154|181330|181200|181441|181254|181289|181126|530
1586802600000|2020-04-13 18:30:00|181314.6|181224.6|181258.2|181168.2|181318.9|181228.9|181235.5|181145.5|106
1586802900000|2020-04-13 18:35:00|181258.1|181168.1|181102.2|181012.2|181277.3|181187.3|181075.8|180985.8|565
1586803200000|2020-04-13 18:40:00|181106.6|181016.6|180597.6|180507.6|181107.4|181017.4|180570.5|180480.5|631
1586803500000|2020-04-13 18:45:00|180595.1|180505.1|180729.7|180639.7|180729.7|180639.7|180500.1|180410.1|161
1586803800000|2020-04-13 18:50:00|180729.1|180639.1|180655.6|180565.6|180732.7|180642.7|180622.7|180532.7|578
1586804100000|2020-04-13 18:55:00|180655.1|180565.1|180787.1|180697.1|180816.5|180726.5|180639.8|180549.8|588
1586804400000|2020-04-13 19:00:00|180786|180696|181034|180805|181047|180861|180785|180695|519
1586804700000|2020-04-13 19:05:00|181026|180799|181214|180948|181225|180960|180940|180784|911
1586805000000|2020-04-13 19:10:00|181213|180947|181186|181056|181254|181059|181174|180916|772
1586805300000|2020-04-13 19:15:00|181185|181055|181317|181227|181419|181249|181183|181010|891
1586805600000|2020-04-13 19:20:00|181315|181225|181191|181101|181408|181236|181166|181005|799
1586805900000|2020-04-13 19:25:00|181191|181101|181288|181198|181351|181199|181174|181084|561
1586806200000|2020-04-13 19:30:00|181282.9|181192.9|181223.1|181133.1|181283.2|181193.2|181201.2|181111.2|552
1586806500000|2020-04-13 19:35:00|181219.6|181129.6|181130.1|181040.1|181235.5|181145.5|181112.4|181022.4|327
1586806800000|2020-04-13 19:40:00|181130.6|181040.6|181114.1|181024.1|181162.8|181072.8|181109.6|181019.6|228
1586807100000|2020-04-13 19:45:00|181113.9|181023.9|181126|181036|181190.7|181100.7|181109.4|181019.4|325
1586807400000|2020-04-13 19:50:00|181124.2|181034.2|181274.1|181184.1|181280.9|181190.9|181115.4|181025.4|393
1586807700000|2020-04-13 19:55:00|181274|181184|181118.5|181028.5|181291.7|181201.7|181096.4|181006.4|361
1586808000000|2020-04-13 20:00:00|181113.6|181023.6|181098.6|181008.6|181142.3|181052.3|181098.6|181008.6|170
1586808300000|2020-04-13 20:05:00|181105.6|181015.6|181086.4|180996.4|181131.5|181041.5|181037|180947|278
1586808600000|2020-04-13 20:10:00|181078.6|180988.6|181079.2|180989.2|181115.3|181025.3|181051.1|180961.1|269
1586808900000|2020-04-13 20:15:00|181092.9|181002.9|181071|180981|181143.5|181053.5|181071|180981|191
1586809200000|2020-04-13 20:20:00|181107|181017|181096.5|181006.5|181142.5|181052.5|181075.2|180985.2|131
1586809500000|2020-04-13 20:25:00|181110.4|181020.4|181110.4|181020.4|181120|181030|181074.3|180984.3|161
1586809800000|2020-04-13 20:30:00|181117.6|181027.6|181086.8|180996.8|181147|181057|181058.4|180968.4|235
1586810100000|2020-04-13 20:35:00|181074.9|180984.9|180968.7|180878.7|181102|181012|180955.3|180865.3|200
1586810400000|2020-04-13 20:40:00|180965.9|180875.9|180979.2|180889.2|180994.7|180904.7|180947.3|180857.3|125
1586810700000|2020-04-13 20:45:00|180998|180821|181167|181077|181215|181077|180970|180758|211
1586811000000|2020-04-13 20:50:00|181148|181058|181214|180948|181291|181064|181148|180896|195
1586811300000|2020-04-13 20:55:00|181207|180941|181432|181166|181456|181190|181134|180868|319
1586811600000|2020-04-13 21:00:00|181474|181208|181424|181158|181508|181242|181390|181124|75
1586811900000|2020-04-13 21:05:00|181364|181098|181306|181040|181511|181245|181282|181017|190
1586812200000|2020-04-13 21:10:00|181215|180949|181330|181064|181449|181183|181213|180947|179
1586812500000|2020-04-13 21:15:00|181325|181059|181333|181067|181418|181152|181206|180940|149
1586812800000|2020-04-13 21:20:00|181442|181176|181416|181150|181459|181193|181211|180945|152
1586813100000|2020-04-13 21:25:00|181367|181101|181427|181161|181524|181258|181240|180974|165
1586813400000|2020-04-13 21:30:00|181452|181186|181313|181047|181511|181245|181232|181019|132
1586813700000|2020-04-13 21:35:00|181320|181054|181321|181055|181334|181105|181232|181010|98
1586814000000|2020-04-13 21:40:00|181307|181041|181341|181075|181503|181237|181265|181020|186
1586814300000|2020-04-13 21:45:00|181321|181056|181382|181116|181513|181247|181256|181048|192
1586814600000|2020-04-13 21:50:00|181383|181117|181373|181117|181513|181247|181262|181044|191
1586814900000|2020-04-13 21:55:00|181372|181121|181395|181129|181466|181200|181266|181051|177
1586815200000|2020-04-13 22:00:00|181396|181130|181331|181065|181552|181286|181281|181015|284
1586815500000|2020-04-13 22:05:00|181312|181046|181298|181032|181470|181204|181261|180995|302
1586815800000|2020-04-13 22:10:00|181293|181027|181398|181132|181528|181262|181228|180962|232
1586816100000|2020-04-13 22:15:00|181399|181133|181366|181100|181542|181276|181240|180974|600
1586816400000|2020-04-13 22:20:00|181366|181100|181358|181092|181556|181290|181238|181020|324
1586816700000|2020-04-13 22:25:00|181361|181095|181273|181007|181473|181207|181233|180984|310
1586817000000|2020-04-13 22:30:00|181273|181007|181259|180993|181329|181063|181237|180971|320
1586817300000|2020-04-13 22:35:00|181259|180993|181243|180977|181312|181046|181229|180963|255
1586817600000|2020-04-13 22:40:00|181250|180984|181274|181008|181331|181065|181218|180952|228
1586817900000|2020-04-13 22:45:00|181272|181006|181260|180994|181296|181030|181232|180966|234
1586818200000|2020-04-13 22:50:00|181295|181029|181251|180985|181311|181045|181227|180961|228
1586818500000|2020-04-13 22:55:00|181236|180970|181221|180955|181307|181041|181211|180945|220
1586818800000|2020-04-13 23:00:00|181280|181014|181238|180972|181284|181018|181215|180949|253
1586819100000|2020-04-13 23:05:00|181235|180969|181224|180958|181294|181028|181171|180905|254
1586819400000|2020-04-13 23:10:00|181228|180962|181270|181004|181290|181024|181217|180951|284
1586819700000|2020-04-13 23:15:00|181266|181000|181267|181001|181370|181104|181212|180946|275
1586820000000|2020-04-13 23:20:00|181269|181003|181271|181005|181306|181040|181236|180970|153
1586820300000|2020-04-13 23:25:00|181293|181027|181274|181008|181303|181037|181235|180969|283
1586820600000|2020-04-13 23:30:00|181289|181023|181278|181012|181299|181033|181242|180976|267
1586820900000|2020-04-13 23:35:00|181276|181010|181288|181022|181297|181031|181229|180963|226
1586821200000|2020-04-13 23:40:00|181287|181021|181301|181035|181304|181038|181233|180967|204
1586821500000|2020-04-13 23:45:00|181296|181030|181260|180994|181355|181089|181242|180976|182
1586821800000|2020-04-13 23:50:00|181279|181013|181254|180988|181347|181081|181242|180976|210
1586822100000|2020-04-13 23:55:00|181258|180992|181268|181002|181350|181084|181231|180965|221
1586822400000|2020-04-14 00:00:00|181332|181066|181493|181227|181568|181302|181332|181066|457
1586822700000|2020-04-14 00:05:00|181481|181215|181440|181174|181510|181244|181398|181132|340
1586823000000|2020-04-14 00:10:00|181440|181174|181433|181167|181515|181249|181398|181132|318
1586823300000|2020-04-14 00:15:00|181436|181170|181482|181216|181532|181266|181406|181140|306
1586823600000|2020-04-14 00:20:00|181474|181208|181482|181216|181512|181246|181407|181141|275
1586823900000|2020-04-14 00:25:00|181478|181212|181486|181220|181523|181257|181390|181124|348
1586824200000|2020-04-14 00:30:00|181488|181222|181480|181214|181518|181252|181362|181096|391
1586824500000|2020-04-14 00:35:00|181484|181218|181497|181231|181502|181236|181417|181151|273
1586824800000|2020-04-14 00:40:00|181497|181231|181463|181197|181497|181231|181408|181142|234
1586825100000|2020-04-14 00:45:00|181453|181187|181454|181188|181487|181221|181391|181125|281
1586825400000|2020-04-14 00:50:00|181409|181143|181411|181145|181472|181206|181395|181129|298
1586825700000|2020-04-14 00:55:00|181411|181145|181405|181139|181476|181210|181246|180980|577
1586826000000|2020-04-14 01:00:00|181394|181128|181386|181120|181486|181220|181287|181021|614
1586826300000|2020-04-14 01:05:00|181390|181124|181389|181123|181552|181286|181344|181078|570
1586826600000|2020-04-14 01:10:00|181384|181118|181375|181109|181464|181198|181318|181052|617
1586826900000|2020-04-14 01:15:00|181385|181119|181448|181182|181458|181192|181315|181049|343
1586827200000|2020-04-14 01:20:00|181535|181269|181548|181282|181602|181336|181212|180946|517
1586827500000|2020-04-14 01:25:00|181564|181298|181447|181181|181608|181342|181362|181096|426
1586827800000|2020-04-14 01:30:00|181460|181194|181171|180905|181510|181244|181147|180881|574
1586828100000|2020-04-14 01:35:00|181168|180902|181131|180865|181236|180970|181116|180850|519
1586828400000|2020-04-14 01:40:00|181133|180867|181156|180890|181217|180951|181107|180841|362
1586828700000|2020-04-14 01:45:00|181158|180892|181170|180904|181245|180979|181111|180845|361
1586829000000|2020-04-14 01:50:00|181170|180904|181027|180761|181256|180990|180898|180632|444
1586829300000|2020-04-14 01:55:00|181028|180762|180902|180772|181054|180814|180871|180641|461
1586829600000|2020-04-14 02:00:00|180903|180773|180764|180498|181001|180801|180578|180312|624
1586829900000|2020-04-14 02:05:00|180760|180494|180757|180491|180874|180608|180653|180387|743
1586830200000|2020-04-14 02:10:00|180754|180488|180768|180502|180853|180587|180714|180448|486
1586830500000|2020-04-14 02:15:00|180765|180499|180727|180461|180788|180522|180633|180367|261
1586830800000|2020-04-14 02:20:00|180723|180457|180754|180488|180799|180533|180670|180404|311
1586831100000|2020-04-14 02:25:00|180750|180484|180751|180485|180799|180533|180657|180391|294
1586831400000|2020-04-14 02:30:00|180750|180484|180733|180467|180804|180538|180636|180370|372
1586831700000|2020-04-14 02:35:00|180738|180472|180727|180461|180750|180484|180456|180295|610
1586832000000|2020-04-14 02:40:00|180723|180457|180739|180473|180799|180600|180642|180408|468
1586832300000|2020-04-14 02:45:00|180736|180470|180731|180465|180772|180590|180656|180390|405
1586832600000|2020-04-14 02:50:00|180735|180469|180769|180503|180796|180544|180674|180419|545
1586832900000|2020-04-14 02:55:00|180760|180494|180752|180486|180782|180516|180638|180372|642
1586833200000|2020-04-14 03:00:00|180723|180457|180751|180485|180829|180563|180691|180425|624
1586833500000|2020-04-14 03:05:00|180754|180488|180676|180410|180886|180620|180608|180342|713
1586833800000|2020-04-14 03:10:00|180687|180421|180712|180446|180769|180503|180650|180384|562
1586834100000|2020-04-14 03:15:00|180707|180441|180578|180312|180776|180510|180533|180267|631
1586834400000|2020-04-14 03:20:00|180578|180312|180558|180292|180619|180353|180510|180244|577
1586834700000|2020-04-14 03:25:00|180570|180304|180576|180310|180656|180390|180490|180224|637
1586835000000|2020-04-14 03:30:00|180579|180313|180586|180320|180646|180380|180498|180232|622
1586835300000|2020-04-14 03:35:00|180591|180325|180610|180344|180651|180385|180545|180279|581
1586835600000|2020-04-14 03:40:00|180607|180341|180598|180332|180614|180348|180555|180289|551
1586835900000|2020-04-14 03:45:00|180601|180335|180552|180286|180601|180335|180508|180242|569
1586836200000|2020-04-14 03:50:00|180556|180290|180558|180292|180582|180316|180518|180252|479
1586836500000|2020-04-14 03:55:00|180553|180287|180503|180237|180563|180297|180491|180225|642
1586836800000|2020-04-14 04:00:00|180497|180231|180371|180105|180504|180238|180289|180023|719
1586837100000|2020-04-14 04:05:00|180401|180135|180446|180180|180467|180201|180333|180067|591
1586837400000|2020-04-14 04:10:00|180437|180171|180429|180163|180454|180188|180280|180014|652
1586837700000|2020-04-14 04:15:00|180420|180154|180284|180018|180528|180262|180215|179949|679
1586838000000|2020-04-14 04:20:00|180294|180028|180213|179947|180294|180090|180149|179883|547
1586838300000|2020-04-14 04:25:00|180217|179951|180263|179997|180343|180077|180054|179796|495
1586838600000|2020-04-14 04:30:00|180267|180001|180279|180013|180296|180030|180208|179942|416
1586838900000|2020-04-14 04:35:00|180288|180022|180225|179964|180308|180042|180186|179920|590
1586839200000|2020-04-14 04:40:00|180207|179941|180320|180054|180343|180100|180112|179914|537
1586839500000|2020-04-14 04:45:00|180325|180059|180170|180080|180362|180126|180170|179983|594
1586839800000|2020-04-14 04:50:00|180201|180111|180350|180084|180389|180123|180192|179938|595
1586840100000|2020-04-14 04:55:00|180350|180084|180338|180072|180401|180135|180296|180030|666
1586840400000|2020-04-14 05:00:00|180318|180052|180275|180009|180362|180096|180172|179967|548
1586840700000|2020-04-14 05:05:00|180277|180011|180169|179932|180277|180048|180083|179892|321
1586841000000|2020-04-14 05:10:00|180162|179896|180217|179951|180220|180032|180117|179886|220
1586841300000|2020-04-14 05:15:00|180182|179916|180268|180002|180271|180040|180048|179839|317
1586841600000|2020-04-14 05:20:00|180260|179994|180253|179987|180347|180081|180237|179971|462
1586841900000|2020-04-14 05:25:00|180250|179984|180302|180036|180397|180131|180236|179970|361
1586842200000|2020-04-14 05:30:00|180308|180042|180309|180043|180341|180075|180276|180010|250
1586842500000|2020-04-14 05:35:00|180311|180045|180366|180100|180373|180107|180281|180015|241
1586842800000|2020-04-14 05:40:00|180371|180105|180378|180112|180410|180144|180332|180066|284
1586843100000|2020-04-14 05:45:00|180380|180114|180350|180084|180484|180218|180289|180023|429
1586843400000|2020-04-14 05:50:00|180351|180085|180325|180059|180429|180163|180286|180020|470
1586843700000|2020-04-14 05:55:00|180312|180046|180359|180093|180399|180133|180263|179997|397
1586844000000|2020-04-14 06:00:00|180387|180121|180459|180193|180516|180250|180287|180021|576
1586844300000|2020-04-14 06:05:00|180463|180197|180936|180670|180966|180700|180444|180181|559
1586844600000|2020-04-14 06:10:00|180914|180648|180887|180621|181445|181179|180790|180524|626
1586844900000|2020-04-14 06:15:00|180890|180624|180761|180495|180942|180683|180680|180414|759
1586845200000|2020-04-14 06:20:00|180762|180496|180631|180365|180796|180536|180566|180300|623
1586845500000|2020-04-14 06:25:00|180633|180367|180758|180492|180766|180501|180591|180325|424
1586845800000|2020-04-14 06:30:00|180757|180491|181114|180883|181159|180981|180631|180462|486
1586846100000|2020-04-14 06:35:00|181114|180885|180919|180829|181169|180999|180840|180680|589
1586846400000|2020-04-14 06:40:00|180919|180829|180837|180597|181092|180873|180759|180538|582
1586846700000|2020-04-14 06:45:00|180712.2|180622.2|180678.1|180588.1|180735.4|180645.4|180614.7|180524.7|455
1586847000000|2020-04-14 06:50:00|180677.5|180587.5|180920.2|180830.2|180928.8|180838.8|180664.7|180574.7|266
1586847300000|2020-04-14 06:55:00|180922|180832|180652.5|180562.5|180935.1|180845.1|180596.7|180506.7|517
1586847600000|2020-04-14 07:00:00|180647.9|180557.9|180252|180162|180723.3|180633.3|180250.6|180160.6|461
1586847900000|2020-04-14 07:05:00|180251.9|180161.9|180405.9|180315.9|180537.4|180447.4|180248.7|180158.7|575
1586848200000|2020-04-14 07:10:00|180405.3|180315.3|180309.3|180219.3|180465.5|180375.5|180307.6|180217.6|543
1586848500000|2020-04-14 07:15:00|180310.4|180220.4|180275.8|180185.8|180322.6|180232.6|180176.1|180086.1|678
1586848800000|2020-04-14 07:20:00|180276.1|180186.1|180188.5|180098.5|180284.2|180194.2|180065|179975|687
1586849100000|2020-04-14 07:25:00|180191.5|180101.5|180063.4|179973.4|180209.8|180119.8|180055|179965|493
1586849400000|2020-04-14 07:30:00|180063|179973|179884.5|179794.5|180108.4|180018.4|179847.7|179757.7|747
1586849700000|2020-04-14 07:35:00|179882.1|179792.1|179972.8|179882.8|180043.8|179953.8|179848.2|179758.2|758
1586850000000|2020-04-14 07:40:00|179973.3|179883.3|180101.8|180011.8|180186.9|180096.9|179907|179817|712
1586850300000|2020-04-14 07:45:00|180100.2|180010.2|179993.4|179903.4|180137.1|180047.1|179877.6|179787.6|822
1586850600000|2020-04-14 07:50:00|179995.6|179905.6|180057.2|179967.2|180077.5|179987.5|179981|179891|701
1586850900000|2020-04-14 07:55:00|180056.8|179966.8|179987.7|179897.7|180183.5|180093.5|179947.8|179857.8|789
1586851200000|2020-04-14 08:00:00|179987.8|179897.8|180038.7|179948.7|180070.7|179980.7|179940.2|179850.2|763
1586851500000|2020-04-14 08:05:00|180038.6|179948.6|180061.7|179971.7|180101.7|180011.7|180028.4|179938.4|549
1586851800000|2020-04-14 08:10:00|180061.8|179971.8|180096.1|180006.1|180110.9|180020.9|180058.6|179968.6|526
1586852100000|2020-04-14 08:15:00|180095.9|180005.9|180183|180093|180324.5|180234.5|180079.1|179989.1|688
1586852400000|2020-04-14 08:20:00|180183.6|180093.6|180243.2|180153.2|180270.4|180180.4|180130|180040|656
1586852700000|2020-04-14 08:25:00|180245.8|180155.8|180279.8|180189.8|180326.3|180236.3|180220|180130|639
1586853000000|2020-04-14 08:30:00|180276.3|180186.3|180329.6|180239.6|180367.8|180277.8|180226.5|180136.5|621
1586853300000|2020-04-14 08:35:00|180328.3|180238.3|180045.6|179955.6|180335.1|180245.1|179908.5|179818.5|727
1586853600000|2020-04-14 08:40:00|180041.7|179951.7|180112.7|180022.7|180125.1|180035.1|179943.6|179853.6|707
1586853900000|2020-04-14 08:45:00|180116|180026|180944|180854|181242|181097|180099|180009|881
1586854200000|2020-04-14 08:50:00|181023|180776|181698|181471|181843|181659|180925|180776|879
1586854500000|2020-04-14 08:55:00|181700|181471|181556|181466|181873|181763|181391|181301|733
1586854800000|2020-04-14 09:00:00|181556.3|181466.3|181788.4|181698.4|181875.8|181785.8|181494.3|181404.3|646
1586855100000|2020-04-14 09:05:00|181794.7|181704.7|181901.8|181811.8|181993.1|181903.1|181786.1|181696.1|779
1586855400000|2020-04-14 09:10:00|181906.1|181816.1|182007.5|181917.5|182076.4|181986.4|181881.1|181791.1|591
1586855700000|2020-04-14 09:15:00|182005.6|181915.6|181569.1|181479.1|182013.4|181923.4|181537.2|181447.2|692
1586856000000|2020-04-14 09:20:00|181571.9|181481.9|181414.3|181324.3|181577.4|181487.4|181361.7|181271.7|603
1586856300000|2020-04-14 09:25:00|181408.2|181318.2|181906|181816|181919.6|181829.6|181393|181303|662
1586856600000|2020-04-14 09:30:00|181906.2|181816.2|182523.7|182433.7|182605.7|182515.7|181833.4|181743.4|890
1586856900000|2020-04-14 09:35:00|182525.9|182435.9|183017.5|182927.5|183017.5|182927.5|182357.5|182267.5|547
1586857200000|2020-04-14 09:40:00|183007|182917|182891.2|182801.2|183417.9|183327.9|182774.7|182684.7|608
1586857500000|2020-04-14 09:45:00|182892.7|182802.7|182521.9|182431.9|182909.1|182819.1|182517.8|182427.8|559
1586857800000|2020-04-14 09:50:00|182522.4|182432.4|182583.4|182493.4|182721|182631|182376.8|182286.8|602
1586858100000|2020-04-14 09:55:00|182581.1|182491.1|182400.3|182310.3|182605.5|182515.5|182298.1|182208.1|603
1586858400000|2020-04-14 10:00:00|182402.1|182312.1|182470.9|182380.9|182473.9|182383.9|182172.6|182082.6|526
1586858700000|2020-04-14 10:05:00|182463.1|182373.1|182764.3|182674.3|182783.4|182693.4|182463.1|182373.1|490
1586859000000|2020-04-14 10:10:00|182747.5|182657.5|182998.6|182908.6|183071|182981|182745.2|182655.2|575
1586859300000|2020-04-14 10:15:00|182994.5|182904.5|183297|183207|183379.2|183289.2|182955.8|182865.8|660
1586859600000|2020-04-14 10:20:00|183293.7|183203.7|183389.8|183299.8|183713.5|183623.5|183266.8|183176.8|535
1586859900000|2020-04-14 10:25:00|183384.7|183294.7|183074.5|182984.5|183388.5|183298.5|183010.8|182920.8|610
1586860200000|2020-04-14 10:30:00|183035.8|182945.8|183393.9|183303.9|183416.9|183326.9|182968.8|182878.8|610
1586860500000|2020-04-14 10:35:00|183392.4|183302.4|183234.2|183144.2|183403.8|183313.8|183209.2|183119.2|529
1586860800000|2020-04-14 10:40:00|183236.2|183146.2|183609.3|183519.3|183616|183526|183233.9|183143.9|547
1586861100000|2020-04-14 10:45:00|183611|183521|183326.5|183236.5|183611|183521|183309.4|183219.4|546
1586861400000|2020-04-14 10:50:00|183327.5|183237.5|183153|183063|183569.7|183479.7|183143.2|183053.2|668
1586861700000|2020-04-14 10:55:00|183152.7|183062.7|182894.9|182804.9|183291.2|183201.2|182882|182792|655
1586862000000|2020-04-14 11:00:00|182900.7|182810.7|182829.9|182739.9|182981.9|182891.9|182634.3|182544.3|767
1586862300000|2020-04-14 11:05:00|182831|182741|183002.7|182912.7|183054.7|182964.7|182808.5|182718.5|665
1586862600000|2020-04-14 11:10:00|182987.7|182897.7|183359.3|183269.3|183429.4|183339.4|182936|182846|451
1586862900000|2020-04-14 11:15:00|183360.6|183270.6|183416.2|183326.2|183428.5|183338.5|183341.7|183251.7|543
1586863200000|2020-04-14 11:20:00|183415.1|183325.1|183146.8|183056.8|183440.7|183350.7|182982.5|182892.5|625
1586863500000|2020-04-14 11:25:00|183129.2|183039.2|182957.6|182867.6|183189.1|183099.1|182855.5|182765.5|623
1586863800000|2020-04-14 11:30:00|182955.3|182865.3|182887.7|182797.7|182955.3|182865.3|182856.1|182766.1|487
1586864100000|2020-04-14 11:35:00|182891|182801|182862.8|182772.8|182910.3|182820.3|182814|182724|471
1586864400000|2020-04-14 11:40:00|182862.5|182772.5|182888.4|182798.4|182902.5|182812.5|182762.5|182672.5|592
1586864700000|2020-04-14 11:45:00|182888.5|182798.5|182299|182209|182905.2|182815.2|182299|182209|607
1586865000000|2020-04-14 11:50:00|182265|182175|182671.2|182581.2|182713.7|182623.7|182247.5|182157.5|598
1586865300000|2020-04-14 11:55:00|182672.8|182582.8|182588.7|182498.7|182686.3|182596.3|182531.3|182441.3|600
1586865600000|2020-04-14 12:00:00|182587.1|182497.1|182698.9|182608.9|182705.5|182615.5|182483.2|182393.2|598
1586865900000|2020-04-14 12:05:00|182695.7|182605.7|182859.9|182769.9|182862.5|182772.5|182571.1|182481.1|658
1586866200000|2020-04-14 12:10:00|182860.3|182770.3|182685.8|182595.8|182936.3|182846.3|182676.8|182586.8|719
1586866500000|2020-04-14 12:15:00|182684|182594|182533.3|182443.3|182688.6|182598.6|182522.2|182432.2|651
1586866800000|2020-04-14 12:20:00|182532.5|182442.5|182322.8|182232.8|182532.8|182442.8|182305|182215|742
1586867100000|2020-04-14 12:25:00|182324.5|182234.5|182673.9|182583.9|182791.2|182701.2|182200.3|182110.3|689
1586867400000|2020-04-14 12:30:00|182678.8|182588.8|182993.7|182903.7|183001.7|182911.7|182525.3|182435.3|683
1586867700000|2020-04-14 12:35:00|182990.6|182900.6|182851.9|182761.9|183036.9|182946.9|182847.3|182757.3|699
1586868000000|2020-04-14 12:40:00|182851.3|182761.3|183443.7|183353.7|183455.2|183365.2|182838.3|182748.3|766
1586868300000|2020-04-14 12:45:00|183444.5|183354.5|183419.7|183329.7|183452.1|183362.1|183305.3|183215.3|653
1586868600000|2020-04-14 12:50:00|183423.6|183333.6|183123.7|183033.7|183440.7|183350.7|183075|182985|737
1586868900000|2020-04-14 12:55:00|183118.2|183028.2|183481.4|183391.4|183489.7|183399.7|183118.2|183028.2|849
1586869200000|2020-04-14 13:00:00|183481.2|183391.2|183553.7|183463.7|183659.6|183569.6|183228.2|183138.2|763
1586869500000|2020-04-14 13:05:00|183551.2|183461.2|183633.2|183543.2|183821.9|183731.9|183516.2|183426.2|777
1586869800000|2020-04-14 13:10:00|183680.6|183590.6|183936.5|183846.5|184004.3|183914.3|183680.6|183590.6|889
1586870100000|2020-04-14 13:15:00|183932.3|183842.3|183892.2|183802.2|183979.7|183889.7|183792.4|183702.4|878
1586870400000|2020-04-14 13:20:00|183883.5|183793.5|183799.8|183709.8|183994.3|183904.3|183799.8|183709.8|771
1586870700000|2020-04-14 13:25:00|183801.1|183711.1|183989.4|183899.4|184002.1|183912.1|183751.6|183661.6|749
1586871000000|2020-04-14 13:30:00|183990.2|183900.2|183259.9|183169.9|183990.2|183900.2|183256.2|183166.2|891
1586871300000|2020-04-14 13:35:00|183260.2|183170.2|183174.2|183084.2|183384.4|183294.4|183071|182981|891
1586871600000|2020-04-14 13:40:00|183173|183083|183265.7|183175.7|183361.3|183271.3|183173|183083|900
1586871900000|2020-04-14 13:45:00|183265.1|183175.1|183253.8|183163.8|183424.6|183334.6|183124.5|183034.5|951
1586872200000|2020-04-14 13:50:00|183254.5|183164.5|183335.9|183245.9|183380.2|183290.2|183194.5|183104.5|783
1586872500000|2020-04-14 13:55:00|183334.6|183244.6|183142.7|183052.7|183357.7|183267.7|183124.3|183034.3|957
1586872800000|2020-04-14 14:00:00|183143.1|183053.1|182932.2|182842.2|183178.6|183088.6|182726.6|182636.6|938
1586873100000|2020-04-14 14:05:00|182933|182843|182797.6|182707.6|183075.7|182985.7|182765.9|182675.9|917
1586873400000|2020-04-14 14:10:00|182796.5|182706.5|182379.2|182289.2|182864.3|182774.3|182359.3|182269.3|914
1586873700000|2020-04-14 14:15:00|182370.3|182280.3|182182.9|182092.9|182425.6|182335.6|182181.4|182091.4|997
1586874000000|2020-04-14 14:20:00|182185.5|182095.5|182658.7|182568.7|182748.7|182658.7|182169.5|182079.5|798
1586874300000|2020-04-14 14:25:00|182658|182568|182624|182534|182734.1|182644.1|182615.1|182525.1|835
1586874600000|2020-04-14 14:30:00|182622.3|182532.3|182509.7|182419.7|182772.2|182682.2|182497.4|182407.4|933
1586874900000|2020-04-14 14:35:00|182509.1|182419.1|182602.9|182512.9|182690.1|182600.1|182509.1|182419.1|784
1586875200000|2020-04-14 14:40:00|182601.9|182511.9|182903.7|182813.7|183059.8|182969.8|182596.7|182506.7|811
1586875500000|2020-04-14 14:45:00|182900|182810|182927.3|182837.3|182954|182864|182828.8|182738.8|915
1586875800000|2020-04-14 14:50:00|182924.6|182834.6|182911.1|182821.1|182994.7|182904.7|182829.5|182739.5|940
1586876100000|2020-04-14 14:55:00|182912|182822|182968.8|182878.8|183008.5|182918.5|182903.6|182813.6|994
1586876400000|2020-04-14 15:00:00|182962.8|182872.8|183147|183057|183212.2|183122.2|182838.4|182748.4|1036
1586876700000|2020-04-14 15:05:00|183133.4|183043.4|183262.7|183172.7|183370.1|183280.1|183106.1|183016.1|816
1586877000000|2020-04-14 15:10:00|183263.8|183173.8|183598.8|183508.8|183635|183545|183234.3|183144.3|961
1586877300000|2020-04-14 15:15:00|183597.7|183507.7|183787.9|183697.9|183806.3|183716.3|183579|183489|887
1586877600000|2020-04-14 15:20:00|183782.4|183692.4|183891.7|183801.7|183933.7|183843.7|183722.5|183632.5|888
1586877900000|2020-04-14 15:25:00|183892.4|183802.4|184233.9|184143.9|184247.7|184157.7|183768.3|183678.3|891
1586878200000|2020-04-14 15:30:00|184240.9|184150.9|183608.1|183518.1|184240.9|184150.9|183608.1|183518.1|803
1586878500000|2020-04-14 15:35:00|183616.5|183526.5|183558.4|183468.4|183662.5|183572.5|183368.1|183278.1|628
1586878800000|2020-04-14 15:40:00|183564.8|183474.8|183779|183689|183792.8|183702.8|183517.5|183427.5|767
1586879100000|2020-04-14 15:45:00|183778.8|183688.8|183756.8|183666.8|183919.8|183829.8|183664.1|183574.1|818
1586879400000|2020-04-14 15:50:00|183757.1|183667.1|183844.9|183754.9|183884.2|183794.2|183676.7|183586.7|782
1586879700000|2020-04-14 15:55:00|183846.6|183756.6|183774.5|183684.5|183935.3|183845.3|183774.5|183684.5|681
1586880000000|2020-04-14 16:00:00|183779.8|183689.8|183364|183274|183790.2|183700.2|183345.5|183255.5|678
1586880300000|2020-04-14 16:05:00|183360.4|183270.4|183530.5|183440.5|183570.4|183480.4|183287|183197|647
1586880600000|2020-04-14 16:10:00|183532.3|183442.3|183579.6|183489.6|183592.5|183502.5|183518.4|183428.4|420
1586880900000|2020-04-14 16:15:00|183579|183489|183614.1|183524.1|183638.5|183548.5|183576.9|183486.9|570
1586881200000|2020-04-14 16:20:00|183614.9|183524.9|183753|183663|183758.9|183668.9|183592.2|183502.2|761
1586881500000|2020-04-14 16:25:00|183753.2|183663.2|183838.6|183748.6|183878.2|183788.2|183726|183636|706
1586881800000|2020-04-14 16:30:00|183839|183749|183645|183515|183930|183777|183619|183427|821
1586882100000|2020-04-14 16:35:00|183646|183516|183667|183577|183742|183581|183574|183412|711
1586882400000|2020-04-14 16:40:00|183738|183507|183720|183630|183765|183636|183633|183466|816
1586882700000|2020-04-14 16:45:00|183719.6|183629.6|183684.7|183594.7|183818.1|183728.1|183680.4|183590.4|692
1586883000000|2020-04-14 16:50:00|183688.9|183598.9|183686.7|183596.7|183717.4|183627.4|183662.9|183572.9|679
1586883300000|2020-04-14 16:55:00|183685.8|183595.8|183787.8|183697.8|183793.8|183703.8|183670.2|183580.2|613
1586883600000|2020-04-14 17:00:00|183789.9|183699.9|184087.8|183997.8|184097.3|184007.3|183731.6|183641.6|711
1586883900000|2020-04-14 17:05:00|184084.8|183994.8|184207.4|184117.4|184224.5|184134.5|184081.6|183991.6|608
1586884200000|2020-04-14 17:10:00|184206.7|184116.7|184147.6|184057.6|184228.6|184138.6|184133.3|184043.3|544
1586884500000|2020-04-14 17:15:00|184147.3|184057.3|184124.8|184034.8|184148.1|184058.1|184034.5|183944.5|633
1586884800000|2020-04-14 17:20:00|184125.1|184035.1|184135.8|184045.8|184169.3|184079.3|184110.9|184020.9|505
1586885100000|2020-04-14 17:25:00|184136.4|184046.4|184260.4|184170.4|184453.2|184363.2|184112.7|184022.7|586
1586885400000|2020-04-14 17:30:00|184260.7|184170.7|184148.9|184058.9|184264.3|184174.3|184094|184004|485
1586885700000|2020-04-14 17:35:00|184147.8|184057.8|184151.5|184061.5|184214.8|184124.8|184139.2|184049.2|560
1586886000000|2020-04-14 17:40:00|184150.5|184060.5|184142.4|184052.4|184190.9|184100.9|184123.7|184033.7|537
1586886300000|2020-04-14 17:45:00|184144.5|184054.5|184016.2|183926.2|184144.5|184054.5|184011.5|183921.5|486
1586886600000|2020-04-14 17:50:00|184016.7|183926.7|183982.9|183892.9|184016.7|183926.7|183961.1|183871.1|427
1586886900000|2020-04-14 17:55:00|183981.8|183891.8|184029.1|183939.1|184039.9|183949.9|183969.9|183879.9|604
1586887200000|2020-04-14 18:00:00|184025.7|183935.7|184007.7|183917.7|184043.8|183953.8|183987.5|183897.5|530
1586887500000|2020-04-14 18:05:00|184008|183918|184017.3|183927.3|184039.7|183949.7|184001.8|183911.8|286
1586887800000|2020-04-14 18:10:00|184017.6|183927.6|184125.4|184035.4|184191.3|184101.3|184008.4|183918.4|459
1586888100000|2020-04-14 18:15:00|184138.7|184048.7|184117.2|184027.2|184138.7|184048.7|184103.5|184013.5|331
1586888400000|2020-04-14 18:20:00|184117.7|184027.7|184153|184063|184179.2|184089.2|184113.5|184023.5|520
1586888700000|2020-04-14 18:25:00|184153.4|184063.4|184229.4|184139.4|184232.8|184142.8|184151.8|184061.8|564
1586889000000|2020-04-14 18:30:00|184229.6|184139.6|184194.7|184104.7|184245.8|184155.8|184190.8|184100.8|491
1586889300000|2020-04-14 18:35:00|184194.5|184104.5|184188|184098|184215.4|184125.4|184179.2|184089.2|341
1586889600000|2020-04-14 18:40:00|184187.5|184097.5|183583.3|183493.3|184213.2|184123.2|183329.5|183239.5|311
1586889900000|2020-04-14 18:45:00|183794|183528|183532|183402|183820|183562|183496|183290|523
1586890200000|2020-04-14 18:50:00|183598|183355|183241|183151|183602|183366|183194|183102|539
1586890500000|2020-04-14 18:55:00|183236|183146|183298|183208|183507|183371|183219|183083|746
1586890800000|2020-04-14 19:00:00|183296|183206|183370|183280|183532|183328|183279|183113|981
1586891100000|2020-04-14 19:05:00|183372|183282|183257|183127|183426|183294|183196|183023|852
1586891400000|2020-04-14 19:10:00|183311|183077|183264|183134|183392|183230|183215|183077|815
1586891700000|2020-04-14 19:15:00|183265|183135|183186|183056|183356|183193|183145|182984|859
1586892000000|2020-04-14 19:20:00|183192|183062|183185|183055|183279|183120|183141|182986|586
1586892300000|2020-04-14 19:25:00|183183|183053|183197|182958|183251|183094|183086|182942|572
1586892600000|2020-04-14 19:30:00|183136.4|183046.4|183078.9|182988.9|183164.7|183074.7|183039.2|182949.2|408
1586892900000|2020-04-14 19:35:00|183081.7|182991.7|183179.1|183089.1|183237.4|183147.4|183068.8|182978.8|661
1586893200000|2020-04-14 19:40:00|183175.7|183085.7|183121.7|183031.7|183186.4|183096.4|183047.9|182957.9|556
1586893500000|2020-04-14 19:45:00|183115.9|183025.9|183124.8|183034.8|183157.3|183067.3|183080.2|182990.2|642
1586893800000|2020-04-14 19:50:00|183112.9|183022.9|183165.5|183075.5|183183.7|183093.7|183094.4|183004.4|936
1586894100000|2020-04-14 19:55:00|183165.1|183075.1|183107.1|183017.1|183181.6|183091.6|183107.1|183017.1|522
1586894400000|2020-04-14 20:00:00|183103.9|183013.9|183062.2|182972.2|183120.1|183030.1|183052.8|182962.8|471
1586894700000|2020-04-14 20:05:00|183062.1|182972.1|183043.3|182953.3|183074.8|182984.8|182989|182899|400
1586895000000|2020-04-14 20:10:00|183043.2|182953.2|183103.7|183013.7|183129.9|183039.9|183007.2|182917.2|229
1586895300000|2020-04-14 20:15:00|183107.6|183017.6|183129.4|183039.4|183152.9|183062.9|183097.5|183007.5|236
1586895600000|2020-04-14 20:20:00|183126.7|183036.7|183127.8|183037.8|183150.5|183060.5|183111.6|183021.6|203
1586895900000|2020-04-14 20:25:00|183136|183046|183181.5|183091.5|183181.5|183091.5|183107.9|183017.9|243
1586896200000|2020-04-14 20:30:00|183149.4|183059.4|183143.3|183053.3|183162.4|183072.4|183111.2|183021.2|298
1586896500000|2020-04-14 20:35:00|183140|183050|183094.2|183004.2|183154.7|183064.7|183072.2|182982.2|263
1586896800000|2020-04-14 20:40:00|183079.8|182989.8|183044.6|182954.6|183087.3|182997.3|183029.7|182939.7|291
1586897100000|2020-04-14 20:45:00|183049|182959|183071|182941|183154|182982|183032|182877|216
1586897400000|2020-04-14 20:50:00|183068|182938|183038|182948|183154|182969|183022|182860|212
1586897700000|2020-04-14 20:55:00|183023|182933|183341|183075|183353|183087|183002|182777|260
1586898000000|2020-04-14 21:00:00|183351|183085|183370|183104|183420|183161|183299|183033|45
1586898300000|2020-04-14 21:05:00|183428|183162|183423|183157|183493|183227|183362|183096|143
1586898600000|2020-04-14 21:10:00|183414|183148|183334|183068|183426|183160|183238|182972|199
1586898900000|2020-04-14 21:15:00|183329|183063|183376|183110|183419|183153|183263|182997|136
1586899200000|2020-04-14 21:20:00|183353|183087|183325|183059|183430|183164|183270|183004|125
1586899500000|2020-04-14 21:25:00|183329|183063|183327|183061|183356|183090|183275|183009|113
1586899800000|2020-04-14 21:30:00|183296|183030|183323|183057|183354|183088|183272|183006|151
1586900100000|2020-04-14 21:35:00|183325|183059|183298|183032|183359|183093|183277|183011|115
1586900400000|2020-04-14 21:40:00|183287|183021|183353|183087|183353|183087|183238|182972|113
1586900700000|2020-04-14 21:45:00|183280|183014|183245|182979|183313|183047|183190|182924|173
1586901000000|2020-04-14 21:50:00|183244|182978|183297|183031|183314|183048|183169|182903|210
1586901300000|2020-04-14 21:55:00|183314|183048|183208|182942|183319|183053|183076|182810|194
1586901600000|2020-04-14 22:00:00|183237|182971|183186|182920|183329|183063|183039|182773|358
1586901900000|2020-04-14 22:05:00|183185|182919|183294|183028|183330|183064|183035|182769|429
1586902200000|2020-04-14 22:10:00|183296|183030|183126|182860|183296|183030|183028|182762|380
1586902500000|2020-04-14 22:15:00|183119|182853|183215|182949|183246|182980|183046|182780|258
1586902800000|2020-04-14 22:20:00|183222|182956|183201|182935|183263|182997|183112|182846|348
1586903100000|2020-04-14 22:25:00|183200|182934|183178|182912|183272|183006|183158|182892|295
1586903400000|2020-04-14 22:30:00|183198|182932|183163|182897|183200|182934|183134|182868|225
1586903700000|2020-04-14 22:35:00|183164|182898|183157|182891|183210|182944|183138|182872|230
1586904000000|2020-04-14 22:40:00|183158|182892|183233|182967|183249|182983|183143|182877|308
1586904300000|2020-04-14 22:45:00|183233|182967|183181|182915|183267|183001|183144|182878|340
1586904600000|2020-04-14 22:50:00|183182|182916|183178|182912|183201|182935|183144|182878|233
1586904900000|2020-04-14 22:55:00|183192|182926|183169|182903|183206|182940|183127|182861|217
1586905200000|2020-04-14 23:00:00|183169|182903|183175|182909|183198|182932|183129|182863|195
1586905500000|2020-04-14 23:05:00|183172|182906|183191|182925|183220|182954|183146|182880|171
1586905800000|2020-04-14 23:10:00|183193|182927|183193|182927|183199|182933|183157|182891|221
1586906100000|2020-04-14 23:15:00|183182|182916|183127|182861|183200|182934|183120|182854|168
1586906400000|2020-04-14 23:20:00|183151|182885|183124|182858|183207|182941|183115|182849|133
1586906700000|2020-04-14 23:25:00|183152|182886|183199|182933|183210|182944|183115|182849|156
1586907000000|2020-04-14 23:30:00|183187|182921|183177|182911|183213|182947|183124|182858|170
1586907300000|2020-04-14 23:35:00|183182|182916|183192|182926|183210|182944|183169|182906|156
1586907600000|2020-04-14 23:40:00|183191|182925|183196|182930|183213|182947|183169|182906|150
1586907900000|2020-04-14 23:45:00|183197|182931|183176|182910|183209|182943|183173|182907|159
1586908200000|2020-04-14 23:50:00|183178|182912|183213|182947|183229|182963|183175|182909|159
1586908500000|2020-04-14 23:55:00|183186|182920|183189|182923|183232|182966|183179|182913|188
1586908800000|2020-04-15 00:00:00|183181|182915|183300|183034|183323|183057|183157|182891|265
1586909100000|2020-04-15 00:05:00|183306|183040|183341|183075|183355|183089|183256|182990|428
1586909400000|2020-04-15 00:10:00|183341|183075|183336|183070|183363|183097|183234|182968|371
1586909700000|2020-04-15 00:15:00|183336|183070|183341|183075|183383|183117|183314|183048|268
1586910000000|2020-04-15 00:20:00|183342|183076|183361|183095|183383|183117|183295|183029|276
1586910300000|2020-04-15 00:25:00|183358|183092|183361|183095|183382|183116|183260|182994|263
1586910600000|2020-04-15 00:30:00|183362|183096|183358|183092|183403|183137|183323|183057|245
1586910900000|2020-04-15 00:35:00|183375|183109|183339|183073|183375|183109|183302|183036|241
1586911200000|2020-04-15 00:40:00|183340|183074|183316|183050|183384|183118|183310|183044|224
1586911500000|2020-04-15 00:45:00|183316|183050|183354|183088|183361|183095|183310|183044|265
1586911800000|2020-04-15 00:50:00|183352|183086|183271|183005|183369|183103|183127|182861|399
1586912100000|2020-04-15 00:55:00|183296|183030|183256|182990|183301|183035|183192|182926|365
1586912400000|2020-04-15 01:00:00|183279|183013|183220|182954|183314|183048|183166|182900|311
1586912700000|2020-04-15 01:05:00|183219|182953|183224|182958|183238|182972|183161|182895|268
1586913000000|2020-04-15 01:10:00|183214|182948|183285|183019|183312|183046|183199|182933|413
1586913300000|2020-04-15 01:15:00|183280|183014|183272|183006|183306|183040|183196|182930|353
1586913600000|2020-04-15 01:20:00|183275|183009|183292|183026|183312|183046|183214|182948|312
1586913900000|2020-04-15 01:25:00|183270|183004|183200|182934|183292|183026|183129|182863|322
1586914200000|2020-04-15 01:30:00|183211|182945|183252|182986|183365|183099|183209|182943|448
1586914500000|2020-04-15 01:35:00|183252|182986|183255|182989|183284|183018|183195|182929|343
1586914800000|2020-04-15 01:40:00|183280|183014|183228|182962|183280|183014|183151|182885|375
1586915100000|2020-04-15 01:45:00|183226|182960|183235|182969|183274|183008|183188|182922|338
1586915400000|2020-04-15 01:50:00|183240|182974|183214|182948|183263|183036|183135|182884|303
1586915700000|2020-04-15 01:55:00|183199|182933|183223|182957|183270|183004|183096|182830|319
1586916000000|2020-04-15 02:00:00|183222|182956|183181|182915|183241|183016|183146|182898|334
1586916300000|2020-04-15 02:05:00|183185|182919|183379|183113|183399|183133|183162|182896|333
1586916600000|2020-04-15 02:10:00|183380|183114|183431|183165|183453|183187|183346|183080|379
1586916900000|2020-04-15 02:15:00|183431|183165|183420|183154|183455|183189|183377|183111|389
1586917200000|2020-04-15 02:20:00|183429|183163|183378|183112|183450|183184|183360|183094|397
1586917500000|2020-04-15 02:25:00|183380|183114|183377|183111|183418|183152|183251|182985|375
1586917800000|2020-04-15 02:30:00|183348|183082|183349|183083|183424|183158|183276|183010|422
1586918100000|2020-04-15 02:35:00|183349|183083|183448|183182|183467|183201|183341|183075|484
1586918400000|2020-04-15 02:40:00|183446|183180|183594|183328|183640|183433|183414|183148|454
1586918700000|2020-04-15 02:45:00|183589|183323|183413|183147|183607|183346|183409|183143|528
1586919000000|2020-04-15 02:50:00|183407|183141|183398|183132|183454|183230|183360|183111|383
1586919300000|2020-04-15 02:55:00|183405|183142|183371|183281|183475|183285|183309|183090|360
1586919600000|2020-04-15 03:00:00|183371|183281|183504|183238|183507|183325|183365|183190|275
1586919900000|2020-04-15 03:05:00|183502|183236|183530|183269|183540|183328|183388|183201|416
1586920200000|2020-04-15 03:10:00|183532|183274|183553|183287|183592|183366|183410|183144|761
1586920500000|2020-04-15 03:15:00|183552|183286|183445|183179|183574|183352|183341|183075|770
1586920800000|2020-04-15 03:20:00|183443|183177|183471|183205|183502|183236|183317|183051|564
1586921100000|2020-04-15 03:25:00|183469|183203|183516|183250|183538|183272|183454|183188|200
1586921400000|2020-04-15 03:30:00|183498|183232|183539|183273|183539|183273|183469|183203|152
1586921700000|2020-04-15 03:35:00|183530|183264|183549|183283|183560|183298|183512|183246|465
1586922000000|2020-04-15 03:40:00|183550|183284|183473|183343|183562|183383|183456|183228|289
1586922300000|2020-04-15 03:45:00|183474|183344|183471|183341|183538|183370|183327|183197|332
1586922600000|2020-04-15 03:50:00|183454|183324|183416|183326|183531|183365|183410|183244|340
1586922900000|2020-04-15 03:55:00|183423|183333|183444|183354|183532|183354|183415|183238|211
1586923200000|2020-04-15 04:00:00|183438|183348|183526|183294|183543|183378|183421|183253|321
1586923500000|2020-04-15 04:05:00|183526|183297|183519|183253|183565|183377|183457|183239|298
1586923800000|2020-04-15 04:10:00|183516|183250|183590|183324|183590|183426|183486|183250|358
1586924100000|2020-04-15 04:15:00|183529|183399|183584|183494|183674|183500|183475|183328|426
1586924400000|2020-04-15 04:20:00|183594|183504|183412|183146|183659|183504|183396|183130|695
1586924700000|2020-04-15 04:25:00|183411|183145|183406|183140|183425|183159|183372|183106|285
1586925000000|2020-04-15 04:30:00|183412|183146|183316|183050|183429|183163|183281|183015|467
1586925300000|2020-04-15 04:35:00|183320|183054|183340|183074|183340|183074|183268|183002|290
1586925600000|2020-04-15 04:40:00|183325|183059|183307|183041|183343|183077|183283|183017|308
1586925900000|2020-04-15 04:45:00|183305|183039|183279|183013|183327|183061|183266|183000|353
1586926200000|2020-04-15 04:50:00|183274|183008|183291|183025|183324|183058|183263|182997|534
1586926500000|2020-04-15 04:55:00|183285|183019|183323|183057|183359|183093|183269|183003|477
1586926800000|2020-04-15 05:00:00|183333|183067|183254|182988|183354|183088|183195|182929|720
1586927100000|2020-04-15 05:05:00|183259|182993|183047|182957|183273|183007|183039|182857|474
1586927400000|2020-04-15 05:10:00|183052|182962|183048|182958|183053|182963|183036|182946|199
1586927700000|2020-04-15 05:15:00|183046|182956|183244|182978|183253|182987|183017|182874|271
1586928000000|2020-04-15 05:20:00|183239|182973|183469|183203|183489|183223|183181|182915|795
1586928300000|2020-04-15 05:25:00|183470|183204|183900|183634|183953|183687|183468|183204|688
1586928600000|2020-04-15 05:30:00|183886|183620|183196|182930|183898|183632|183084|182830|860
1586928900000|2020-04-15 05:35:00|183193|182927|183348|183082|183374|183108|183154|182888|496
1586929200000|2020-04-15 05:40:00|183350|183084|183350|183084|183433|183261|183266|183052|454
1586929500000|2020-04-15 05:45:00|183356|183090|183348|183097|183387|183144|183253|183075|381
1586929800000|2020-04-15 05:50:00|183340|183095|183421|183155|183443|183177|183267|183090|466
1586930100000|2020-04-15 05:55:00|183420|183154|183734|183468|183809|183543|183407|183141|636
1586930400000|2020-04-15 06:00:00|183725|183459|183646|183380|183777|183525|183440|183174|556
1586930700000|2020-04-15 06:05:00|183646|183380|183883|183617|183964|183698|183623|183357|531
1586931000000|2020-04-15 06:10:00|183880|183614|184114|184024|184220|184038|183708|183582|594
1586931300000|2020-04-15 06:15:00|184118|184028|184666|184576|184760|184651|184116|183978|633
1586931600000|2020-04-15 06:20:00|184684|184554|184664|184574|184777|184687|184651|184496|523
1586931900000|2020-04-15 06:25:00|184667|184577|184378|184248|184774|184582|184346|184190|679
1586932200000|2020-04-15 06:30:00|184382|184252|184507|184280|184536|184343|184207|184032|624
1586932500000|2020-04-15 06:35:00|184509|184279|184476|184386|184548|184398|184321|184077|703
1586932800000|2020-04-15 06:40:00|184482|184392|184539|184273|184581|184491|184362|184162|710
1586933100000|2020-04-15 06:45:00|184483.4|184393.4|184541.7|184451.7|184586.6|184496.6|184479|184389|533
1586933400000|2020-04-15 06:50:00|184541.9|184451.9|184886|184796|184950.6|184860.6|184541.9|184451.9|602
1586933700000|2020-04-15 06:55:00|184881|184791|185296.7|185206.7|185297.2|185207.2|184881|184791|607
1586934000000|2020-04-15 07:00:00|185291|185201|185206|185116|185332.2|185242.2|185140.1|185050.1|697
1586934300000|2020-04-15 07:05:00|185205.6|185115.6|184978.7|184888.7|185225.9|185135.9|184976.8|184886.8|638
1586934600000|2020-04-15 07:10:00|184979.9|184889.9|185189.1|185099.1|185226|185136|184969.3|184879.3|740
1586934900000|2020-04-15 07:15:00|185187.2|185097.2|185280.4|185190.4|185288.3|185198.3|185041.6|184951.6|734
1586935200000|2020-04-15 07:20:00|185279.2|185189.2|185365.6|185275.6|185618.6|185528.6|185269.1|185179.1|847
1586935500000|2020-04-15 07:25:00|185364.2|185274.2|185396.5|185306.5|185445.7|185355.7|185327.7|185237.7|648
1586935800000|2020-04-15 07:30:00|185397.1|185307.1|185457|185367|185509.2|185419.2|185384.6|185294.6|549
1586936100000|2020-04-15 07:35:00|185457.4|185367.4|185440.6|185350.6|185474.7|185384.7|185347.2|185257.2|517
1586936400000|2020-04-15 07:40:00|185440.5|185350.5|185895.8|185805.8|185969.8|185879.8|185414.5|185324.5|755
1586936700000|2020-04-15 07:45:00|185893.7|185803.7|185921.7|185831.7|185972.4|185882.4|185887.6|185797.6|639
1586937000000|2020-04-15 07:50:00|185922.2|185832.2|186251.9|186161.9|186263|186173|185904.7|185814.7|793
1586937300000|2020-04-15 07:55:00|186260.7|186170.7|186373.6|186283.6|186458.6|186368.6|186246.3|186156.3|778
1586937600000|2020-04-15 08:00:00|186365.6|186275.6|186065.4|185975.4|186386.5|186296.5|185985.6|185895.6|829
1586937900000|2020-04-15 08:05:00|186065.2|185975.2|185886.8|185796.8|186114.2|186024.2|185867.8|185777.8|702
1586938200000|2020-04-15 08:10:00|185885.1|185795.1|185753.5|185663.5|185891.1|185801.1|185698.2|185608.2|808
1586938500000|2020-04-15 08:15:00|185752.5|185662.5|186341.8|186251.8|186350.2|186260.2|185749.3|185659.3|706
1586938800000|2020-04-15 08:20:00|186341.2|186251.2|186264.8|186174.8|186356.3|186266.3|186221.2|186131.2|645
1586939100000|2020-04-15 08:25:00|186266.2|186176.2|186306|186216|186351.5|186261.5|186256.8|186166.8|521
1586939400000|2020-04-15 08:30:00|186305.6|186215.6|185946.1|185856.1|186348.6|186258.6|185938.3|185848.3|576
1586939700000|2020-04-15 08:35:00|185950.7|185860.7|186267|186177|186354.3|186264.3|185811.8|185721.8|716
1586940000000|2020-04-15 08:40:00|186269.5|186179.5|186466|186376|186480.7|186390.7|186256.8|186166.8|692
1586940300000|2020-04-15 08:45:00|186464.1|186374.1|186669.3|186579.3|186746.2|186656.2|186456.4|186366.4|671
1586940600000|2020-04-15 08:50:00|186669.5|186579.5|186677|186587|186972.2|186882.2|186669|186579|659
1586940900000|2020-04-15 08:55:00|186679.4|186589.4|186587.6|186497.6|186824.1|186734.1|186569.3|186479.3|668
1586941200000|2020-04-15 09:00:00|186574.3|186484.3|186241.1|186151.1|186590.5|186500.5|186224.3|186134.3|724
1586941500000|2020-04-15 09:05:00|186240.4|186150.4|186441.4|186351.4|186500.7|186410.7|186237.1|186147.1|623
1586941800000|2020-04-15 09:10:00|186440.2|186350.2|186447.6|186357.6|186464.3|186374.3|186397.5|186307.5|469
1586942100000|2020-04-15 09:15:00|186446.5|186356.5|186576.3|186486.3|186585.5|186495.5|186302.7|186212.7|587
1586942400000|2020-04-15 09:20:00|186574.7|186484.7|186787.9|186697.9|186826.5|186736.5|186570.6|186480.6|804
1586942700000|2020-04-15 09:25:00|186782.5|186692.5|186804.6|186714.6|186804.6|186714.6|186735.8|186645.8|488
1586943000000|2020-04-15 09:30:00|186802.2|186712.2|186743.4|186653.4|186807.3|186717.3|186676.5|186586.5|544
1586943300000|2020-04-15 09:35:00|186739.2|186649.2|186765.8|186675.8|186769.4|186679.4|186583|186493|594
1586943600000|2020-04-15 09:40:00|186770.3|186680.3|186693.9|186603.9|186770.3|186680.3|186655.7|186565.7|571
1586943900000|2020-04-15 09:45:00|186693.1|186603.1|186739.2|186649.2|186747.8|186657.8|186693.1|186603.1|584
1586944200000|2020-04-15 09:50:00|186739|186649|186752.9|186662.9|186759.7|186669.7|186714.9|186624.9|429
1586944500000|2020-04-15 09:55:00|186752.2|186662.2|186642.7|186552.7|186761.9|186671.9|186607.9|186517.9|589
1586944800000|2020-04-15 10:00:00|186647.1|186557.1|186494.1|186404.1|186653.6|186563.6|186473|186383|523
1586945100000|2020-04-15 10:05:00|186494|186404|186542.7|186452.7|186581.4|186491.4|186468.6|186378.6|650
1586945400000|2020-04-15 10:10:00|186543.1|186453.1|186483.4|186393.4|186556.9|186466.9|186479|186389|604
1586945700000|2020-04-15 10:15:00|186483.7|186393.7|186730.9|186640.9|186734.8|186644.8|186482.3|186392.3|549
1586946000000|2020-04-15 10:20:00|186731.1|186641.1|186907.4|186817.4|186986.2|186896.2|186720.5|186630.5|613
1586946300000|2020-04-15 10:25:00|186916.2|186826.2|187128.1|187038.1|187142.3|187052.3|186857.9|186767.9|806
1586946600000|2020-04-15 10:30:00|187129|187039|187547.9|187457.9|187726.6|187636.6|187121.9|187031.9|855
1586946900000|2020-04-15 10:35:00|187547.1|187457.1|187590.1|187500.1|187660.8|187570.8|187417.5|187327.5|816
1586947200000|2020-04-15 10:40:00|187597.1|187507.1|187468.4|187378.4|187640.7|187550.7|187439.7|187349.7|873
1586947500000|2020-04-15 10:45:00|187469.5|187379.5|187176.3|187086.3|187491.9|187401.9|187165.7|187075.7|649
1586947800000|2020-04-15 10:50:00|187180.5|187090.5|187173.7|187083.7|187237.3|187147.3|187161|187071|578
1586948100000|2020-04-15 10:55:00|187174.6|187084.6|186822.4|186732.4|187185.1|187095.1|186822.4|186732.4|690
1586948400000|2020-04-15 11:00:00|186826.3|186736.3|186656.2|186566.2|186995.9|186905.9|186582.3|186492.3|656
1586948700000|2020-04-15 11:05:00|186655.9|186565.9|186758.9|186668.9|186775.6|186685.6|186626.8|186536.8|631
1586949000000|2020-04-15 11:10:00|186754.5|186664.5|187061.8|186971.8|187090|187000|186710.3|186620.3|616
1586949300000|2020-04-15 11:15:00|187060.9|186970.9|186704.1|186614.1|187243.8|187153.8|186641.6|186551.6|558
1586949600000|2020-04-15 11:20:00|186710.8|186620.8|186868.4|186778.4|186923.7|186833.7|186680.4|186590.4|675
1586949900000|2020-04-15 11:25:00|186868.6|186778.6|186514.4|186424.4|186935|186845|186504.1|186414.1|499
1586950200000|2020-04-15 11:30:00|186511|186421|186540.7|186450.7|186631.4|186541.4|186425.7|186335.7|628
1586950500000|2020-04-15 11:35:00|186540.5|186450.5|186611.4|186521.4|186685.9|186595.9|186419.9|186329.9|594
1586950800000|2020-04-15 11:40:00|186612|186522|186367.8|186277.8|186662.4|186572.4|186354.8|186264.8|652
1586951100000|2020-04-15 11:45:00|186368.1|186278.1|186714.4|186624.4|186749.5|186659.5|186361.4|186271.4|730
1586951400000|2020-04-15 11:50:00|186716.9|186626.9|186736.4|186646.4|186748.2|186658.2|186334.8|186244.8|762
1586951700000|2020-04-15 11:55:00|186735.7|186645.7|186534.6|186444.6|186741.4|186651.4|186531.6|186441.6|645
1586952000000|2020-04-15 12:00:00|186535.6|186445.6|186765.7|186675.7|186984.7|186894.7|186373|186283|770
1586952300000|2020-04-15 12:05:00|186771.3|186681.3|187080.7|186990.7|187145|187055|186693.2|186603.2|842
1586952600000|2020-04-15 12:10:00|187082.6|186992.6|187277.4|187187.4|187279.5|187189.5|187066|186976|579
1586952900000|2020-04-15 12:15:00|187276.2|187186.2|187234.9|187144.9|187280|187190|187053.7|186963.7|816
1586953200000|2020-04-15 12:20:00|187227|187137|187619.2|187529.2|187639.3|187549.3|187209.9|187119.9|817
1586953500000|2020-04-15 12:25:00|187625.5|187535.5|187402.5|187312.5|187650.2|187560.2|187265.4|187175.4|403
1586953800000|2020-04-15 12:30:00|187431.7|187341.7|187677.8|187587.8|187691|187601|187422|187332|733
1586954100000|2020-04-15 12:35:00|187686.5|187596.5|187678.6|187588.6|187752.3|187662.3|187661.8|187571.8|813
1586954400000|2020-04-15 12:40:00|187676.9|187586.9|187572.7|187482.7|187681.2|187591.2|187542.6|187452.6|738
1586954700000|2020-04-15 12:45:00|187572.8|187482.8|187932.2|187842.2|187948.8|187858.8|187366|187276|869
1586955000000|2020-04-15 12:50:00|187932.3|187842.3|188164.4|188074.4|188248.9|188158.9|187932.3|187842.3|895
1586955300000|2020-04-15 12:55:00|188169.6|188079.6|188103.5|188013.5|188170.1|188080.1|188017|187927|811
1586955600000|2020-04-15 13:00:00|188107.1|188017.1|187694.5|187604.5|188213.5|188123.5|187693.7|187603.7|896
1586955900000|2020-04-15 13:05:00|187694|187604|187429.7|187339.7|187703.7|187613.7|187424.1|187334.1|777
1586956200000|2020-04-15 13:10:00|187428.4|187338.4|187712.7|187622.7|187712.7|187622.7|187310.1|187220.1|775
1586956500000|2020-04-15 13:15:00|187711.2|187621.2|187701.2|187611.2|187907.7|187817.7|187690.7|187600.7|866
1586956800000|2020-04-15 13:20:00|187695.8|187605.8|187702.6|187612.6|187720.6|187630.6|187459.6|187369.6|788
1586957100000|2020-04-15 13:25:00|187708.9|187618.9|187291.6|187201.6|187722.3|187632.3|187291.6|187201.6|677
1586957400000|2020-04-15 13:30:00|187301.3|187211.3|187307|187217|187450|187360|187203.5|187113.5|524
1586957700000|2020-04-15 13:35:00|187308.1|187218.1|187305.5|187215.5|187444.9|187354.9|187267.7|187177.7|876
1586958000000|2020-04-15 13:40:00|187300.1|187210.1|187245.6|187155.6|187657.7|187567.7|187148.8|187058.8|886
1586958300000|2020-04-15 13:45:00|187243.5|187153.5|187061|186971|187398.8|187308.8|186887.5|186797.5|893
1586958600000|2020-04-15 13:50:00|187059.1|186969.1|186999.6|186909.6|187061.9|186971.9|186847.5|186757.5|842
1586958900000|2020-04-15 13:55:00|187006.3|186916.3|187016.8|186926.8|187162.2|187072.2|186956.8|186866.8|844
1586959200000|2020-04-15 14:00:00|187018.7|186928.7|187008.6|186918.6|187107|187017|186937.6|186847.6|783
1586959500000|2020-04-15 14:05:00|187016.6|186926.6|187191.2|187101.2|187308.2|187218.2|187015.2|186925.2|859
1586959800000|2020-04-15 14:10:00|187190.9|187100.9|186900.8|186810.8|187191|187101|186887.9|186797.9|830
1586960100000|2020-04-15 14:15:00|186905.9|186815.9|186640.4|186550.4|186916.8|186826.8|186574.5|186484.5|867
1586960400000|2020-04-15 14:20:00|186638.3|186548.3|186600.3|186510.3|186653|186563|186437.2|186347.2|923
1586960700000|2020-04-15 14:25:00|186595.9|186505.9|186785.2|186695.2|186823.3|186733.3|186545.3|186455.3|1036
1586961000000|2020-04-15 14:30:00|186784.7|186694.7|187129.2|187039.2|187179.2|187089.2|186709|186619|886
1586961300000|2020-04-15 14:35:00|187123|187033|187177.9|187087.9|187272.7|187182.7|187084.2|186994.2|862
1586961600000|2020-04-15 14:40:00|187177.5|187087.5|186936.2|186846.2|187273|187183|186762.8|186672.8|956
1586961900000|2020-04-15 14:45:00|186934.9|186844.9|186763.9|186673.9|186937.3|186847.3|186749.1|186659.1|834
1586962200000|2020-04-15 14:50:00|186771.7|186681.7|186809.8|186719.8|186839.7|186749.7|186686.9|186596.9|974
1586962500000|2020-04-15 14:55:00|186806.3|186716.3|186772.8|186682.8|186838.4|186748.4|186659.5|186569.5|1040
1586962800000|2020-04-15 15:00:00|186777.6|186687.6|186946.1|186856.1|186997.9|186907.9|186743.5|186653.5|997
1586963100000|2020-04-15 15:05:00|186960|186870|186961.8|186871.8|187033.9|186943.9|186912.8|186822.8|892
1586963400000|2020-04-15 15:10:00|186968.2|186878.2|186876.9|186786.9|186970.6|186880.6|186761.5|186671.5|984
1586963700000|2020-04-15 15:15:00|186885.9|186795.9|186767.1|186677.1|186945.6|186855.6|186750.3|186660.3|990
1586964000000|2020-04-15 15:20:00|186769.8|186679.8|186933.9|186843.9|186944.5|186854.5|186750.8|186660.8|868
1586964300000|2020-04-15 15:25:00|186931.7|186841.7|186802.8|186712.8|186947.9|186857.9|186780|186690|743
1586964600000|2020-04-15 15:30:00|186829.1|186739.1|186458.6|186368.6|186847.3|186757.3|186400.9|186310.9|748
1586964900000|2020-04-15 15:35:00|186459.7|186369.7|186862.9|186772.9|186876.8|186786.8|186456|186366|859
1586965200000|2020-04-15 15:40:00|186862.8|186772.8|187372.1|187282.1|187380.1|187290.1|186728|186638|799
1586965500000|2020-04-15 15:45:00|187372.8|187282.8|187378.7|187288.7|187427.2|187337.2|187219.3|187129.3|806
1586965800000|2020-04-15 15:50:00|187381.7|187291.7|187468.6|187378.6|187473.5|187383.5|187319.6|187229.6|704
1586966100000|2020-04-15 15:55:00|187470.1|187380.1|187517.8|187427.8|187525.6|187435.6|187442.5|187352.5|581
1586966400000|2020-04-15 16:00:00|187517.3|187427.3|187553.6|187463.6|187573.5|187483.5|187473.3|187383.3|729
1586966700000|2020-04-15 16:05:00|187552.9|187462.9|187393.2|187303.2|187590.7|187500.7|187323.9|187233.9|621
1586967000000|2020-04-15 16:10:00|187392.6|187302.6|187350.9|187260.9|187395.2|187305.2|187285.9|187195.9|560
1586967300000|2020-04-15 16:15:00|187351|187261|187549|187459|187566|187476|187350|187260|734
1586967600000|2020-04-15 16:20:00|187546|187456|187176|186910|187550|187460|187096|186830|862
1586967900000|2020-04-15 16:25:00|187174|186908|187414|187284|187524|187318|187118|186852|735
1586968200000|2020-04-15 16:30:00|187396.5|187306.5|187088.4|186998.4|187404.9|187314.9|187007|186917|354
1586968500000|2020-04-15 16:35:00|187088.2|186998.2|187050.3|186960.3|187124.7|187034.7|186998.7|186908.7|830
1586968800000|2020-04-15 16:40:00|187055.5|186965.5|187040.3|186950.3|187076.5|186986.5|187017.8|186927.8|849
1586969100000|2020-04-15 16:45:00|187046.7|186956.7|187030.5|186940.5|187060.6|186970.6|187026.5|186936.5|756
1586969400000|2020-04-15 16:50:00|187038.9|186948.9|187068.2|186978.2|187152.2|187062.2|186804.8|186714.8|846
1586969700000|2020-04-15 16:55:00|187077.6|186987.6|187149.5|187059.5|187158.2|187068.2|187040.4|186950.4|707
1586970000000|2020-04-15 17:00:00|187151|187061|187303|187213|187386.5|187296.5|187151|187061|762
1586970300000|2020-04-15 17:05:00|187302|187212|187223.4|187133.4|187329|187239|187213.4|187123.4|851
1586970600000|2020-04-15 17:10:00|187223.5|187133.5|187207.6|187117.6|187226.9|187136.9|187117.4|187027.4|933
1586970900000|2020-04-15 17:15:00|187204.1|187114.1|187106.7|187016.7|187224.7|187134.7|187099.6|187009.6|801
1586971200000|2020-04-15 17:20:00|187105.8|187015.8|187172.6|187082.6|187241.5|187151.5|187084.4|186994.4|825
1586971500000|2020-04-15 17:25:00|187173.9|187083.9|187181.6|187091.6|187291.2|187201.2|187167.5|187077.5|695
1586971800000|2020-04-15 17:30:00|187183.7|187093.7|187122.2|187032.2|187264.4|187174.4|187103.2|187013.2|773
1586972100000|2020-04-15 17:35:00|187121.8|187031.8|187068.2|186978.2|187151.4|187061.4|187058.8|186968.8|555
1586972400000|2020-04-15 17:40:00|187066.4|186976.4|187095.1|187005.1|187136.1|187046.1|187061.9|186971.9|534
1586972700000|2020-04-15 17:45:00|187092.2|187002.2|187081.3|186991.3|187108.5|187018.5|187049.6|186959.6|404
1586973000000|2020-04-15 17:50:00|187081.8|186991.8|187160.1|187070.1|187172.9|187082.9|186824.4|186734.4|644
1586973300000|2020-04-15 17:55:00|187162.9|187072.9|187226.3|187136.3|187239.7|187149.7|187152.2|187062.2|443
1586973600000|2020-04-15 18:00:00|187219.1|187129.1|186982.7|186892.7|187274.6|187184.6|186963.5|186873.5|576
1586973900000|2020-04-15 18:05:00|186983.7|186893.7|186944.3|186854.3|187010.5|186920.5|186938|186848|506
1586974200000|2020-04-15 18:10:00|186944.5|186854.5|186930.9|186840.9|186959.2|186869.2|186923|186833|498
1586974500000|2020-04-15 18:15:00|186929.6|186839.6|186906.2|186816.2|186957.7|186867.7|186901.1|186811.1|516
1586974800000|2020-04-15 18:20:00|186899.6|186809.6|186822.8|186732.8|186917.5|186827.5|186767|186677|564
1586975100000|2020-04-15 18:25:00|186825.2|186735.2|186927.6|186837.6|186997.7|186907.7|186813.4|186723.4|637
1586975400000|2020-04-15 18:30:00|186927.2|186837.2|186737.5|186647.5|186974.6|186884.6|186710.7|186620.7|598
1586975700000|2020-04-15 18:35:00|186737.6|186647.6|186724.8|186634.8|186748|186658|186712.2|186622.2|455
1586976000000|2020-04-15 18:40:00|186726.7|186636.7|186568.6|186478.6|186726.7|186636.7|186450.1|186360.1|676
1586976300000|2020-04-15 18:45:00|186568.9|186478.9|186654.2|186564.2|186673.2|186583.2|186554.3|186464.3|497
1586976600000|2020-04-15 18:50:00|186652.6|186562.6|186801|186711|186885|186795|186647.8|186557.8|619
1586976900000|2020-04-15 18:55:00|186788.7|186698.7|186814.6|186724.6|186850.1|186760.1|186747.6|186657.6|588
1586977200000|2020-04-15 19:00:00|186820.5|186730.5|186927|186837|186936.4|186846.4|186813.8|186723.8|796
1586977500000|2020-04-15 19:05:00|186927.5|186837.5|186978.4|186888.4|187014.1|186924.1|186925.3|186835.3|764
1586977800000|2020-04-15 19:10:00|186978.7|186888.7|187133.6|187043.6|187147.4|187057.4|186957|186867|568
1586978100000|2020-04-15 19:15:00|187131.7|187041.7|186799.7|186709.7|187146.2|187056.2|186785.1|186695.1|630
1586978400000|2020-04-15 19:20:00|186800.9|186710.9|187025.8|186935.8|187032.6|186942.6|186774.7|186684.7|517
1586978700000|2020-04-15 19:25:00|187026.5|186936.5|187026.6|186936.6|187130.1|187040.1|187010.8|186920.8|471
1586979000000|2020-04-15 19:30:00|187027.2|186937.2|186977.2|186887.2|187060.3|186970.3|186962.1|186872.1|639
1586979300000|2020-04-15 19:35:00|186975.2|186885.2|186783|186693|186977.9|186887.9|186701.2|186611.2|587
1586979600000|2020-04-15 19:40:00|186786.4|186696.4|186985.6|186895.6|186989.8|186899.8|186756.8|186666.8|498
1586979900000|2020-04-15 19:45:00|186987.5|186897.5|186985.2|186895.2|186987.5|186897.5|186930.3|186840.3|436
1586980200000|2020-04-15 19:50:00|186959.3|186869.3|187084|186994|187097.1|187007.1|186959.3|186869.3|573
1586980500000|2020-04-15 19:55:00|187084.8|186994.8|187060.6|186970.6|187201.2|187111.2|187052.3|186962.3|535
1586980800000|2020-04-15 20:00:00|187063|186973|187098|187008|187158|187021|187022|186928|459
1586981100000|2020-04-15 20:05:00|187094|187004|187103|186837|187144|187012|186947|186752|467
1586981400000|2020-04-15 20:10:00|187100|186834|186788|186658|187100|186864|186782|186587|448
1586981700000|2020-04-15 20:15:00|186790|186660|186957|186691|187034|186768|186772|186572|531
1586982000000|2020-04-15 20:20:00|186954|186688|186772|186517|187009|186743|186736|186502|446
1586982300000|2020-04-15 20:25:00|186710|186580|186889|186623|186949|186735|186706|186524|587
1586982600000|2020-04-15 20:30:00|186901|186635|186904|186638|186922|186656|186869|186605|290
1586982900000|2020-04-15 20:35:00|186904|186638|186895|186629|186933|186674|186764|186602|233
1586983200000|2020-04-15 20:40:00|186886|186620|186915|186649|186940|186674|186873|186607|336
1586983500000|2020-04-15 20:45:00|186917|186651|186892|186626|186930|186664|186752|186583|171
1586983800000|2020-04-15 20:50:00|186898|186632|187046|186780|187073|186807|186838|186617|401
1586984100000|2020-04-15 20:55:00|187079|186813|187093|186827|187156|186890|187050|186784|335
1586984400000|2020-04-15 21:00:00|187092|186826|187078|186812|187099|186833|187046|186780|52
1586984700000|2020-04-15 21:05:00|187038|186772|186955|186689|187262|186996|186910|186644|153
1586985000000|2020-04-15 21:10:00|187000|186734|186946|186680|187149|186883|186800|186534|184
1586985300000|2020-04-15 21:15:00|186978|186712|186847|186581|187101|186835|186758|186492|189
1586985600000|2020-04-15 21:20:00|186862|186596|186918|186652|187036|186770|186800|186534|144
1586985900000|2020-04-15 21:25:00|186907|186641|187037|186771|187117|186851|186800|186534|131
1586986200000|2020-04-15 21:30:00|187046|186780|186948|186682|187057|186791|186893|186627|144
1586986500000|2020-04-15 21:35:00|186938|186672|186966|186700|187097|186831|186908|186642|231
1586986800000|2020-04-15 21:40:00|186968|186702|187079|186813|187541|187275|186831|186565|377
1586987100000|2020-04-15 21:45:00|187078|186812|186781|186515|187129|186863|186586|186320|350
1586987400000|2020-04-15 21:50:00|186782|186516|187017|186751|187123|186857|186747|186481|235
1586987700000|2020-04-15 21:55:00|187008|186742|186868|186602|187050|186784|186805|186539|133
1586988000000|2020-04-15 22:00:00|186896|186630|186707|186441|186996|186730|186664|186398|639
1586988300000|2020-04-15 22:05:00|186711|186445|186666|186400|186834|186568|186611|186345|385
1586988600000|2020-04-15 22:10:00|186684|186418|186708|186442|186719|186453|186614|186348|357
1586988900000|2020-04-15 22:15:00|186698|186432|186687|186421|186730|186464|186627|186361|230
1586989200000|2020-04-15 22:20:00|186694|186428|186680|186414|186730|186464|186635|186369|196
1586989500000|2020-04-15 22:25:00|186689|186423|186699|186433|186733|186467|186627|186361|181
1586989800000|2020-04-15 22:30:00|186705|186439|186656|186390|186736|186470|186612|186346|181
1586990100000|2020-04-15 22:35:00|186664|186398|186674|186408|186730|186464|186604|186338|165
1586990400000|2020-04-15 22:40:00|186638|186372|186895|186646|186984|186799|186591|186325|407
1586990700000|2020-04-15 22:45:00|186890|186655|186902|186636|186932|186666|186875|186609|327
1586991000000|2020-04-15 22:50:00|186882|186616|186921|186655|186924|186668|186874|186608|180
1586991300000|2020-04-15 22:55:00|186881|186616|186915|186674|186934|186676|186856|186590|189
1586991600000|2020-04-15 23:00:00|186907|186652|186878|186612|186974|186711|186790|186572|300
1586991900000|2020-04-15 23:05:00|186861|186606|186837|186707|186904|186726|186787|186584|162
1586992200000|2020-04-15 23:10:00|186792|186662|186898|186632|186947|186707|186791|186594|155
1586992500000|2020-04-15 23:15:00|186854|186626|186869|186617|186900|186706|186790|186592|176
1586992800000|2020-04-15 23:20:00|186850|186616|186868|186602|186905|186703|186795|186573|178
1586993100000|2020-04-15 23:25:00|186874|186608|186864|186608|186916|186704|186785|186587|163
1586993400000|2020-04-15 23:30:00|186866|186618|186802|186672|186890|186695|186785|186592|174
1586993700000|2020-04-15 23:35:00|186807|186677|186858|186623|186894|186694|186780|186594|157
1586994000000|2020-04-15 23:40:00|186814|186684|186808|186678|186888|186692|186786|186560|152
1586994300000|2020-04-15 23:45:00|186824|186694|186764|186674|186883|186705|186750|186514|270
1586994600000|2020-04-15 23:50:00|186766|186676|186771|186641|186934|186756|186733|186537|315
1586994900000|2020-04-15 23:55:00|186758|186668|186788|186658|186892|186706|186716|186510|213
1586995200000|2020-04-16 00:00:00|186785|186655|186862|186599|186867|186700|186736|186530|280
1586995500000|2020-04-16 00:05:00|186857|186591|186804|186674|186882|186679|186763|186532|205
1586995800000|2020-04-16 00:10:00|186818|186688|186878|186646|186922|186700|186787|186581|378
1586996100000|2020-04-16 00:15:00|186878|186645|186851|186761|186965|186802|186823|186582|330
1586996400000|2020-04-16 00:20:00|186851|186761|187266|187000|187272|187006|186844|186664|364
1586996700000|2020-04-16 00:25:00|187270|187004|187307|187041|187330|187065|187128|186955|473
1586997000000|2020-04-16 00:30:00|187304|187038|187313|187047|187390|187138|187256|187021|428
1586997300000|2020-04-16 00:35:00|187322|187056|187333|187067|187354|187088|187191|186979|405
1586997600000|2020-04-16 00:40:00|187324|187058|187158|186892|187352|187086|187155|186889|548
1586997900000|2020-04-16 00:45:00|187157|186891|187185|186919|187221|186955|187142|186876|386
1586998200000|2020-04-16 00:50:00|187188|186922|187184|186918|187198|186932|187168|186902|300
1586998500000|2020-04-16 00:55:00|187183|186917|187180|186914|187190|186924|187169|186903|294
1586998800000|2020-04-16 01:00:00|187179|186913|187160|186894|187186|186920|187150|186884|417
1586999100000|2020-04-16 01:05:00|187151|186885|187160|186894|187183|186917|187139|186873|339
1586999400000|2020-04-16 01:10:00|187162|186896|187178|186912|187195|186929|187131|186865|326
1586999700000|2020-04-16 01:15:00|187178|186912|187118|186852|187182|186916|187006|186740|469
1587000000000|2020-04-16 01:20:00|187123|186857|187067|186801|187196|186930|187067|186801|563
1587000300000|2020-04-16 01:25:00|187070|186804|187062|186796|187156|186890|187054|186788|376
1587000600000|2020-04-16 01:30:00|187065|186799|186978|186749|187065|186810|186915|186705|530
1587000900000|2020-04-16 01:35:00|186979|186749|186968|186738|187044|186816|186909|186720|479
1587001200000|2020-04-16 01:40:00|186970|186738|187060|186794|187092|186826|186908|186688|462
1587001500000|2020-04-16 01:45:00|187087|186821|187093|186827|187155|186889|187024|186758|561
1587001800000|2020-04-16 01:50:00|187093|186827|187152|186886|187165|186899|187083|186817|426
1587002100000|2020-04-16 01:55:00|187150|186884|187187|186921|187228|186962|187141|186875|552
1587002400000|2020-04-16 02:00:00|187191|186925|187158|186892|187220|186954|187107|186841|545
1587002700000|2020-04-16 02:05:00|187158|186892|187168|186902|187207|186941|187125|186859|374
1587003000000|2020-04-16 02:10:00|187167|186901|187185|186919|187210|186944|187136|186870|430
1587003300000|2020-04-16 02:15:00|187181|186915|187236|186970|187272|187006|187061|186795|449
1587003600000|2020-04-16 02:20:00|187226|186960|187099|186833|187249|186983|187067|186801|462
1587003900000|2020-04-16 02:25:00|187100|186834|187094|186828|187113|186847|187065|186799|327
1587004200000|2020-04-16 02:30:00|187094|186828|187084|186818|187116|186850|187068|186802|277
1587004500000|2020-04-16 02:35:00|187080|186814|187043|186777|187089|186823|187006|186740|332
1587004800000|2020-04-16 02:40:00|187043|186777|187032|186766|187080|186814|187020|186754|262
1587005100000|2020-04-16 02:45:00|187036|186770|186999|186733|187058|186792|186965|186699|311
1587005400000|2020-04-16 02:50:00|186997|186731|186982|186716|187085|186819|186955|186689|294
1587005700000|2020-04-16 02:55:00|186987|186721|187266|187000|187276|187010|186960|186694|368
1587006000000|2020-04-16 03:00:00|187261|186995|187308|187071|187371|187134|187206|186940|530
1587006300000|2020-04-16 03:05:00|187249|187119|187312|187046|187400|187170|187218|187033|363
1587006600000|2020-04-16 03:10:00|187311|187045|187237|186971|187360|187094|187207|186941|472
1587006900000|2020-04-16 03:15:00|187239|186973|187198|186932|187328|187070|187140|186874|404
1587007200000|2020-04-16 03:20:00|187197|186931|187176|186910|187207|186941|187155|186889|364
1587007500000|2020-04-16 03:25:00|187169|186903|187192|186926|187287|187021|187137|186871|419
1587007800000|2020-04-16 03:30:00|187198|186932|187196|186930|187229|186963|187169|186903|283
1587008100000|2020-04-16 03:35:00|187195|186929|187233|186967|187240|186974|187175|186909|274
1587008400000|2020-04-16 03:40:00|187232|186966|187214|186948|187246|186980|187192|186926|321
1587008700000|2020-04-16 03:45:00|187211|186945|187254|187014|187283|187101|187136|186932|384
1587009000000|2020-04-16 03:50:00|187256|187008|187203|187113|187291|187113|187182|186977|236
1587009300000|2020-04-16 03:55:00|187192|187102|187276|187010|187310|187119|187189|186980|237
1587009600000|2020-04-16 04:00:00|187244|186978|187331|187065|187339|187163|187166|186974|337
1587009900000|2020-04-16 04:05:00|187331|187065|187325|187060|187359|187094|187304|187038|246
1587010200000|2020-04-16 04:10:00|187322|187056|187319|187066|187340|187074|187280|187031|197
1587010500000|2020-04-16 04:15:00|187295|187055|187321|187055|187328|187077|187281|187046|121
1587010800000|2020-04-16 04:20:00|187315|187077|187232|186966|187329|187077|187217|186951|351
1587011100000|2020-04-16 04:25:00|187240|186974|187167|186901|187259|186993|187141|186875|334
1587011400000|2020-04-16 04:30:00|187159|186893|187095|186829|187187|186921|187073|186807|399
1587011700000|2020-04-16 04:35:00|187088|186822|187077|186811|187154|186888|187054|186788|364
1587012000000|2020-04-16 04:40:00|187073|186807|187130|186864|187245|186979|187059|186793|367
1587012300000|2020-04-16 04:45:00|187127|186861|187108|186852|187153|186887|187086|186820|399
1587012600000|2020-04-16 04:50:00|187107|186849|187101|186835|187139|186878|187091|186828|212
1587012900000|2020-04-16 04:55:00|187106|186840|187113|186847|187160|186894|187084|186818|236
1587013200000|2020-04-16 05:00:00|187117|186855|187049|186959|187159|186959|187034|186845|352
1587013500000|2020-04-16 05:05:00|187034|186944|187249|186983|187298|187032|187013|186851|311
1587013800000|2020-04-16 05:10:00|187238|186979|187250|186984|187266|187000|187208|186942|231
1587014100000|2020-04-16 05:15:00|187236|186982|187230|186998|187277|187048|187099|186931|401
1587014400000|2020-04-16 05:20:00|187233|186999|187148|187058|187306|187119|187112|186876|421
1587014700000|2020-04-16 05:25:00|187149|187059|187110|186863|187200|187070|187029|186836|412
1587015000000|2020-04-16 05:30:00|187099|186862|187133|186867|187156|186944|187043|186828|381
1587015300000|2020-04-16 05:35:00|187140|186874|187121|186855|187177|186959|187049|186791|364
1587015600000|2020-04-16 05:40:00|187118|186852|187039|186775|187142|186876|186987|186773|377
1587015900000|2020-04-16 05:45:00|187038|186782|186936|186672|187064|186843|186842|186632|397
1587016200000|2020-04-16 05:50:00|186936|186673|187003|186737|187017|186804|186740|186545|468
1587016500000|2020-04-16 05:55:00|187006|186740|186991|186725|187128|186925|186923|186706|788
1587016800000|2020-04-16 06:00:00|186999|186733|187036|186946|187132|186962|186972|186733|737
1587017100000|2020-04-16 06:05:00|187036|186946|187063|186973|187100|186985|187004|186857|588
1587017400000|2020-04-16 06:10:00|187068|186978|187131|186894|187371|187202|186991|186854|632
1587017700000|2020-04-16 06:15:00|187144|186878|187092|186863|187148|186950|187021|186846|412
1587018000000|2020-04-16 06:20:00|187046|186916|186985|186719|187161|186965|186846|186658|603
1587018300000|2020-04-16 06:25:00|186978|186712|186576|186344|187023|186757|186492|186308|609
1587018600000|2020-04-16 06:30:00|186503.3|186413.3|186365.2|186275.2|186543.4|186453.4|186257|186167|167
1587018900000|2020-04-16 06:35:00|186365.7|186275.7|186530.4|186440.4|186574.3|186484.3|186255.3|186165.3|581
1587019200000|2020-04-16 06:40:00|186528.3|186438.3|186148.7|186058.7|186530.4|186440.4|186097.4|186007.4|636
1587019500000|2020-04-16 06:45:00|186143.6|186053.6|186047|185957|186165.9|186075.9|186034.3|185944.3|692
1587019800000|2020-04-16 06:50:00|186046.6|185956.6|185955.1|185865.1|186172.5|186082.5|185946.7|185856.7|607
1587020100000|2020-04-16 06:55:00|185950.7|185860.7|186085.4|185995.4|186193.1|186103.1|185949.5|185859.5|670
1587020400000|2020-04-16 07:00:00|186088.7|185998.7|186063.9|185973.9|186114.2|186024.2|185764.9|185674.9|719
1587020700000|2020-04-16 07:05:00|186061.9|185971.9|186182.6|186092.6|186285.2|186195.2|186058.5|185968.5|695
1587021000000|2020-04-16 07:10:00|186186.3|186096.3|186314.3|186224.3|186333.5|186243.5|186152.7|186062.7|706
1587021300000|2020-04-16 07:15:00|186299.9|186209.9|186362.4|186272.4|186752.1|186662.1|186094.5|186004.5|629
1587021600000|2020-04-16 07:20:00|186363.6|186273.6|186099.3|186009.3|186367|186277|186072.6|185982.6|756
1587021900000|2020-04-16 07:25:00|186097.9|186007.9|186167.6|186077.6|186324.1|186234.1|186000.7|185910.7|659
1587022200000|2020-04-16 07:30:00|186167.7|186077.7|186040|185950|186182.7|186092.7|185986.2|185896.2|649
1587022500000|2020-04-16 07:35:00|186038.9|185948.9|185870|185780|186056.4|185966.4|185774.3|185684.3|723
1587022800000|2020-04-16 07:40:00|185868.6|185778.6|185944.5|185854.5|186202.6|186112.6|185840.4|185750.4|644
1587023100000|2020-04-16 07:45:00|185946.8|185856.8|186083.6|185993.6|186102|186012|185932.6|185842.6|597
1587023400000|2020-04-16 07:50:00|186082.8|185992.8|186046.1|185956.1|186339.9|186249.9|186014.1|185924.1|788
1587023700000|2020-04-16 07:55:00|186048.8|185958.8|186394|186304|186396|186306|185984.2|185894.2|715
1587024000000|2020-04-16 08:00:00|186385.9|186295.9|186450.7|186360.7|186462.1|186372.1|186332.6|186242.6|608
1587024300000|2020-04-16 08:05:00|186452.3|186362.3|186114.9|186024.9|186470.5|186380.5|186009.2|185919.2|636
1587024600000|2020-04-16 08:10:00|186127.5|186037.5|186146.3|186056.3|186324.3|186234.3|186056.3|185966.3|679
1587024900000|2020-04-16 08:15:00|186152.6|186062.6|186014.4|185924.4|186164.2|186074.2|185875.9|185785.9|607
1587025200000|2020-04-16 08:20:00|186019.3|185929.3|185910.2|185820.2|186319.9|186229.9|185908.5|185818.5|606
1587025500000|2020-04-16 08:25:00|185909.4|185819.4|186018.5|185928.5|186094.7|186004.7|185901.3|185811.3|587
1587025800000|2020-04-16 08:30:00|186018.4|185928.4|185857|185767|186025.3|185935.3|185849.5|185759.5|533
1587026100000|2020-04-16 08:35:00|185854.6|185764.6|186044.2|185954.2|186157.3|186067.3|185821.6|185731.6|672
1587026400000|2020-04-16 08:40:00|186043.7|185953.7|185981.8|185891.8|186237.6|186147.6|185968.9|185878.9|616
1587026700000|2020-04-16 08:45:00|185980.9|185890.9|186011.1|185921.1|186124.2|186034.2|185957.2|185867.2|667
1587027000000|2020-04-16 08:50:00|186004.2|185914.2|186152.9|186062.9|186213|186123|185785.9|185695.9|738
1587027300000|2020-04-16 08:55:00|186149.8|186059.8|186035.4|185945.4|186189|186099|185848.9|185758.9|726
1587027600000|2020-04-16 09:00:00|186040.8|185950.8|186474.8|186384.8|186477.5|186387.5|186017.3|185927.3|783
1587027900000|2020-04-16 09:05:00|186471.2|186381.2|186369.7|186279.7|186479.7|186389.7|186308|186218|797
1587028200000|2020-04-16 09:10:00|186367.9|186277.9|186453.7|186363.7|186464.6|186374.6|186176.6|186086.6|704
1587028500000|2020-04-16 09:15:00|186448.6|186358.6|186354|186264|186474.5|186384.5|186302.9|186212.9|570
1587028800000|2020-04-16 09:20:00|186354.5|186264.5|186552.7|186462.7|186557.9|186467.9|186351|186261|632
1587029100000|2020-04-16 09:25:00|186552.2|186462.2|186833.4|186743.4|186847.8|186757.8|186507|186417|626
1587029400000|2020-04-16 09:30:00|186828|186738|187028.8|186938.8|187073.9|186983.9|186826.5|186736.5|764
1587029700000|2020-04-16 09:35:00|187012.7|186922.7|186885.2|186795.2|187089.5|186999.5|186840.5|186750.5|527
1587030000000|2020-04-16 09:40:00|186882.9|186792.9|186643.9|186553.9|186911|186821|186619.2|186529.2|569
1587030300000|2020-04-16 09:45:00|186625.1|186535.1|186770.2|186680.2|187015.8|186925.8|186602.4|186512.4|633
1587030600000|2020-04-16 09:50:00|186759.7|186669.7|186800.2|186710.2|187064.9|186974.9|186728.9|186638.9|731
1587030900000|2020-04-16 09:55:00|186795.6|186705.6|186829.8|186739.8|186869.7|186779.7|186608.3|186518.3|745
1587031200000|2020-04-16 10:00:00|186832.5|186742.5|186788.7|186698.7|186893.2|186803.2|186682.6|186592.6|629
1587031500000|2020-04-16 10:05:00|186789.5|186699.5|186719|186629|186984.2|186894.2|186695.6|186605.6|589
1587031800000|2020-04-16 10:10:00|186729.3|186639.3|186814.7|186724.7|186867.7|186777.7|186655|186565|570
1587032100000|2020-04-16 10:15:00|186814.3|186724.3|186565|186475|186972.2|186882.2|186555.9|186465.9|629
1587032400000|2020-04-16 10:20:00|186582.3|186492.3|186705.7|186615.7|186946.6|186856.6|186540.5|186450.5|676
1587032700000|2020-04-16 10:25:00|186700.7|186610.7|186591.7|186501.7|186714|186624|186244.2|186154.2|709
1587033000000|2020-04-16 10:30:00|186593.1|186503.1|186633.1|186543.1|186712.5|186622.5|186593.1|186503.1|515
1587033300000|2020-04-16 10:35:00|186632.5|186542.5|186309.9|186219.9|186647.6|186557.6|186308|186218|538
1587033600000|2020-04-16 10:40:00|186317.2|186227.2|186226.3|186136.3|186335|186245|186169.4|186079.4|673
1587033900000|2020-04-16 10:45:00|186227|186137|186295.9|186205.9|186515.1|186425.1|186199.5|186109.5|648
1587034200000|2020-04-16 10:50:00|186297.5|186207.5|186130.3|186040.3|186352|186262|186112.8|186022.8|687
1587034500000|2020-04-16 10:55:00|186132|186042|185992.5|185902.5|186132.6|186042.6|185868.2|185778.2|675
1587034800000|2020-04-16 11:00:00|186003.2|185913.2|186049.5|185959.5|186156.6|186066.6|185802.9|185712.9|667
1587035100000|2020-04-16 11:05:00|186048.7|185958.7|186100.3|186010.3|186282.3|186192.3|186013.5|185923.5|746
1587035400000|2020-04-16 11:10:00|186101.7|186011.7|186204.2|186114.2|186308.9|186218.9|186076.5|185986.5|569
1587035700000|2020-04-16 11:15:00|186205.5|186115.5|186137.5|186047.5|186211.5|186121.5|186053.3|185963.3|654
1587036000000|2020-04-16 11:20:00|186133.8|186043.8|186125.1|186035.1|186185.9|186095.9|186106.5|186016.5|606
1587036300000|2020-04-16 11:25:00|186126.6|186036.6|185808|185718|186127.1|186037.1|185801.2|185711.2|786
1587036600000|2020-04-16 11:30:00|185811|185721|186146|186056|186163.8|186073.8|185787|185697|778
1587036900000|2020-04-16 11:35:00|186149.7|186059.7|186076.1|185986.1|186291.5|186201.5|186066.1|185976.1|644
1587037200000|2020-04-16 11:40:00|186077|185987|186118.7|186028.7|186153.1|186063.1|185943.6|185853.6|695
1587037500000|2020-04-16 11:45:00|186116.2|186026.2|186225.8|186135.8|186287.3|186197.3|186107.2|186017.2|825
1587037800000|2020-04-16 11:50:00|186237.8|186147.8|186189.6|186099.6|186261.6|186171.6|186147.2|186057.2|691
1587038100000|2020-04-16 11:55:00|186189.1|186099.1|186067.1|185977.1|186235.6|186145.6|186059.9|185969.9|700
1587038400000|2020-04-16 12:00:00|186062.5|185972.5|185873.1|185783.1|186069.4|185979.4|185772.2|185682.2|829
1587038700000|2020-04-16 12:05:00|185867.4|185777.4|185842.3|185752.3|185929.6|185839.6|185776.1|185686.1|745
1587039000000|2020-04-16 12:10:00|185824|185734|185927.2|185837.2|185976|185886|185784.3|185694.3|837
1587039300000|2020-04-16 12:15:00|185926.9|185836.9|185825.1|185735.1|185930.7|185840.7|185787.6|185697.6|709
1587039600000|2020-04-16 12:20:00|185820.7|185730.7|185553.5|185463.5|185834.5|185744.5|185374.8|185284.8|906
1587039900000|2020-04-16 12:25:00|185550.7|185460.7|185523.4|185433.4|185593.1|185503.1|185396.8|185306.8|722
1587040200000|2020-04-16 12:30:00|185502.2|185412.2|185089.6|184999.6|185502.2|185412.2|185080.5|184990.5|808
1587040500000|2020-04-16 12:35:00|185087.3|184997.3|185584.6|185494.6|185589|185499|185083.5|184993.5|752
1587040800000|2020-04-16 12:40:00|185582.7|185492.7|185422.9|185332.9|185585.3|185495.3|185393.3|185303.3|782
1587041100000|2020-04-16 12:45:00|185422.5|185332.5|185322.6|185232.6|185425.2|185335.2|185229.5|185139.5|663
1587041400000|2020-04-16 12:50:00|185321.5|185231.5|185262.3|185172.3|185340.7|185250.7|185219.5|185129.5|700
1587041700000|2020-04-16 12:55:00|185262.4|185172.4|185086.1|184996.1|185266.1|185176.1|185007.3|184917.3|796
1587042000000|2020-04-16 13:00:00|185087.1|184997.1|185350.3|185260.3|185378.9|185288.9|185079.1|184989.1|757
1587042300000|2020-04-16 13:05:00|185349.4|185259.4|185384.4|185294.4|185572.9|185482.9|185325.4|185235.4|741
1587042600000|2020-04-16 13:10:00|185383.5|185293.5|185570.6|185480.6|185579.3|185489.3|185382|185292|838
1587042900000|2020-04-16 13:15:00|185570|185480|185720.9|185630.9|185961.4|185871.4|185566.9|185476.9|781
1587043200000|2020-04-16 13:20:00|185720.6|185630.6|185695.6|185605.6|185803.4|185713.4|185615.2|185525.2|745
1587043500000|2020-04-16 13:25:00|185695.7|185605.7|185678.5|185588.5|185734.8|185644.8|185583.4|185493.4|663
1587043800000|2020-04-16 13:30:00|185678.7|185588.7|185856.6|185766.6|185878.9|185788.9|185623.3|185533.3|937
1587044100000|2020-04-16 13:35:00|185857.8|185767.8|186272.7|186182.7|186298.7|186208.7|185853.1|185763.1|920
1587044400000|2020-04-16 13:40:00|186267.2|186177.2|186027.5|185937.5|186279.8|186189.8|185838.8|185748.8|849
1587044700000|2020-04-16 13:45:00|186028.8|185938.8|186089.9|185999.9|186211.5|186121.5|185916.5|185826.5|838
1587045000000|2020-04-16 13:50:00|186088.5|185998.5|186195.2|186105.2|186281.2|186191.2|185990.8|185900.8|811
1587045300000|2020-04-16 13:55:00|186186.3|186096.3|186382.3|186292.3|186416.7|186326.7|186015.8|185925.8|838
1587045600000|2020-04-16 14:00:00|186382.5|186292.5|186914.6|186824.6|186969.7|186879.7|186379.8|186289.8|914
1587045900000|2020-04-16 14:05:00|186912.4|186822.4|186625.5|186535.5|187000.7|186910.7|186519.7|186429.7|906
1587046200000|2020-04-16 14:10:00|186623.5|186533.5|186865.9|186775.9|186959.6|186869.6|186583.1|186493.1|898
1587046500000|2020-04-16 14:15:00|186865.3|186775.3|186474.7|186384.7|186865.3|186775.3|186468.5|186378.5|985
1587046800000|2020-04-16 14:20:00|186475.4|186385.4|186068.2|185978.2|186563.2|186473.2|186068.2|185978.2|930
1587047100000|2020-04-16 14:25:00|186049.5|185959.5|186170|186080|186260.9|186170.9|186020.8|185930.8|869
1587047400000|2020-04-16 14:30:00|186172.8|186082.8|186162.8|186072.8|186277.4|186187.4|186159.3|186069.3|945
1587047700000|2020-04-16 14:35:00|186166.9|186076.9|186363.9|186273.9|186363.9|186273.9|186157.2|186067.2|895
1587048000000|2020-04-16 14:40:00|186362.4|186272.4|186187.8|186097.8|186513.6|186423.6|186160.4|186070.4|972
1587048300000|2020-04-16 14:45:00|186187.6|186097.6|186127.6|186037.6|186312.3|186222.3|186105.8|186015.8|966
1587048600000|2020-04-16 14:50:00|186130.4|186040.4|186592.3|186502.3|186612.1|186522.1|186130.4|186040.4|992
1587048900000|2020-04-16 14:55:00|186590.9|186500.9|186490.8|186400.8|186597|186507|186319.8|186229.8|1018
1587049200000|2020-04-16 15:00:00|186484|186394|186486|186396|186514.3|186424.3|186425.4|186335.4|875
1587049500000|2020-04-16 15:05:00|186485.7|186395.7|186469.2|186379.2|186622|186532|186321|186231|836
1587049800000|2020-04-16 15:10:00|186475.6|186385.6|186792.4|186702.4|186811.9|186721.9|186459.7|186369.7|756
1587050100000|2020-04-16 15:15:00|186792.2|186702.2|186884.3|186794.3|186912.8|186822.8|186791|186701|752
1587050400000|2020-04-16 15:20:00|186877.8|186787.8|187002.6|186912.6|187022|186932|186877|186787|752
1587050700000|2020-04-16 15:25:00|187002.2|186912.2|186846.9|186756.9|187021.4|186931.4|186777.6|186687.6|694
1587051000000|2020-04-16 15:30:00|186850|186760|187140.9|187050.9|187150.5|187060.5|186837.2|186747.2|758
1587051300000|2020-04-16 15:35:00|187142.7|187052.7|187096.2|187006.2|187142.8|187052.8|186907|186817|749
1587051600000|2020-04-16 15:40:00|187094.5|187004.5|186965.2|186875.2|187097.6|187007.6|186865|186775|708
1587051900000|2020-04-16 15:45:00|186972.9|186882.9|187009.4|186919.4|187038.7|186948.7|186853.6|186763.6|696
1587052200000|2020-04-16 15:50:00|187008.7|186918.7|186909.2|186819.2|187089.8|186999.8|186909.2|186819.2|730
1587052500000|2020-04-16 15:55:00|186908.3|186818.3|186819.8|186729.8|186910.9|186820.9|186712.2|186622.2|847
1587052800000|2020-04-16 16:00:00|186820|186730|187298|187066|187816|187632|186811|186721|837
1587053100000|2020-04-16 16:05:00|187251|187121|187258|187128|187355|187258|187218|187049|590
1587053400000|2020-04-16 16:10:00|187268|187138|187531|187401|187567|187402|187231|187052|753
1587053700000|2020-04-16 16:15:00|187514.4|187424.4|187811.1|187721.1|187848.1|187758.1|187499.5|187409.5|685
1587054000000|2020-04-16 16:20:00|187802.3|187712.3|187866.7|187776.7|187970.2|187880.2|187800.8|187710.8|621
1587054300000|2020-04-16 16:25:00|187869.7|187779.7|187750.1|187660.1|187970.7|187880.7|187734.7|187644.7|582
1587054600000|2020-04-16 16:30:00|187749.8|187659.8|188050.3|187960.3|188162.4|188072.4|187747.9|187657.9|674
1587054900000|2020-04-16 16:35:00|188054.7|187964.7|188333.1|188243.1|188405|188315|188022.8|187932.8|817
1587055200000|2020-04-16 16:40:00|188307.8|188217.8|188453.8|188363.8|188508.8|188418.8|188283.6|188193.6|748
1587055500000|2020-04-16 16:45:00|188455|188365|188961.5|188871.5|189024.8|188934.8|188402.5|188312.5|616
1587055800000|2020-04-16 16:50:00|188965.9|188875.9|188936.1|188846.1|188988.5|188898.5|188799.1|188709.1|724
1587056100000|2020-04-16 16:55:00|188935|188845|188751.7|188661.7|188988.9|188898.9|188724|188634|641
1587056400000|2020-04-16 17:00:00|188747|188657|189022.5|188932.5|189049.6|188959.6|188710.5|188620.5|651
1587056700000|2020-04-16 17:05:00|189022|188932|189292.1|189202.1|189330.8|189240.8|189004.6|188914.6|554
1587057000000|2020-04-16 17:10:00|189292.6|189202.6|189004.7|188914.7|189307.8|189217.8|189002|188912|722
1587057300000|2020-04-16 17:15:00|189003.2|188913.2|189014.5|188924.5|189175.2|189085.2|188958.4|188868.4|770
1587057600000|2020-04-16 17:20:00|189018.3|188928.3|188983.5|188893.5|189047.2|188957.2|188971.7|188881.7|648
1587057900000|2020-04-16 17:25:00|188983.8|188893.8|188889.2|188799.2|188993.7|188903.7|188816.4|188726.4|577
1587058200000|2020-04-16 17:30:00|188882.8|188792.8|188820.4|188730.4|188899.3|188809.3|188772.8|188682.8|721
1587058500000|2020-04-16 17:35:00|188820.9|188730.9|188818.2|188728.2|188822.7|188732.7|188779.7|188689.7|533
1587058800000|2020-04-16 17:40:00|188819.7|188729.7|188829.8|188739.8|188910.6|188820.6|188797.4|188707.4|491
1587059100000|2020-04-16 17:45:00|188832|188742|188854.9|188764.9|188859.6|188769.6|188825.9|188735.9|322
1587059400000|2020-04-16 17:50:00|188855.9|188765.9|188875|188785|188917.8|188827.8|188825.4|188735.4|576
1587059700000|2020-04-16 17:55:00|188860.7|188770.7|188805.9|188715.9|188926.7|188836.7|188795.2|188705.2|623
1587060000000|2020-04-16 18:00:00|188811.4|188721.4|188928.3|188838.3|188966.6|188876.6|188805.5|188715.5|789
1587060300000|2020-04-16 18:05:00|188927.4|188837.4|188883.2|188793.2|188946.9|188856.9|188878.2|188788.2|672
1587060600000|2020-04-16 18:10:00|188883.4|188793.4|188906.1|188816.1|188930.4|188840.4|188852.1|188762.1|650
1587060900000|2020-04-16 18:15:00|188897.5|188807.5|188872.9|188782.9|188913.7|188823.7|188772.2|188682.2|700
1587061200000|2020-04-16 18:20:00|188873.2|188783.2|188936.8|188846.8|188937.2|188847.2|188862.9|188772.9|650
1587061500000|2020-04-16 18:25:00|188936.9|188846.9|189016.3|188926.3|189037|188947|188936.7|188846.7|498
1587061800000|2020-04-16 18:30:00|189016|188926|188922.3|188832.3|189032.9|188942.9|188847.6|188757.6|606
1587062100000|2020-04-16 18:35:00|188921.6|188831.6|188754.3|188664.3|188930.4|188840.4|188725.2|188635.2|384
1587062400000|2020-04-16 18:40:00|188758|188668|188946.9|188856.9|189039.8|188949.8|188686.2|188596.2|427
1587062700000|2020-04-16 18:45:00|188945|188855|188959|188869|189151|188987|188928|188782|489
1587063000000|2020-04-16 18:50:00|188955|188865|188973|188734|189058|188914|188911|188713|557
1587063300000|2020-04-16 18:55:00|188980|188740|189014|188780|189065|188877|188901|188731|625
1587063600000|2020-04-16 19:00:00|189011|188772|189134|188868|189191|188957|188955|188751|761
1587063900000|2020-04-16 19:05:00|189140|188874|189409|189165|189448|189274|189136|188873|682
1587064200000|2020-04-16 19:10:00|189410|189167|189238|189148|189412|189245|189237|189097|768
1587064500000|2020-04-16 19:15:00|189238.8|189148.8|189377.5|189287.5|189380.2|189290.2|189222.9|189132.9|555
1587064800000|2020-04-16 19:20:00|189378.5|189288.5|189321.5|189231.5|189391.3|189301.3|189312.9|189222.9|380
1587065100000|2020-04-16 19:25:00|189321.8|189231.8|189267.6|189177.6|189335.5|189245.5|189183.5|189093.5|448
1587065400000|2020-04-16 19:30:00|189268.2|189178.2|189398.1|189308.1|189511.5|189421.5|189215.7|189125.7|601
1587065700000|2020-04-16 19:35:00|189392.7|189302.7|189347|189257|189404.8|189314.8|189335.3|189245.3|488
1587066000000|2020-04-16 19:40:00|189347.3|189257.3|189344.3|189254.3|189370.2|189280.2|189305.2|189215.2|482
1587066300000|2020-04-16 19:45:00|189343.5|189253.5|189385.1|189295.1|189427.6|189337.6|189332.3|189242.3|349
1587066600000|2020-04-16 19:50:00|189387.5|189297.5|189343.9|189253.9|189418.3|189328.3|189335.8|189245.8|535
1587066900000|2020-04-16 19:55:00|189343.5|189253.5|189241.2|189151.2|189378.9|189288.9|189195.3|189105.3|566
1587067200000|2020-04-16 20:00:00|189240.3|189150.3|189489.6|189399.6|189490|189400|189225.3|189135.3|485
1587067500000|2020-04-16 20:05:00|189492|189402|189541.4|189451.4|189590.5|189500.5|189459.6|189369.6|536
1587067800000|2020-04-16 20:10:00|189543|189453|189637.6|189547.6|189648.5|189558.5|189509.1|189419.1|384
1587068100000|2020-04-16 20:15:00|189638|189548|189541|189451|189712|189553|189505|189321|373
1587068400000|2020-04-16 20:20:00|189544|189454|189595|189465|189676|189483|189525|189366|144
1587068700000|2020-04-16 20:25:00|189583|189453|189693|189462|189720|189543|189535|189354|232
1587069000000|2020-04-16 20:30:00|189610.4|189520.4|189570.2|189480.2|189643|189553|189549.2|189459.2|320
1587069300000|2020-04-16 20:35:00|189568.8|189478.8|189332|189242|189604|189514|189332|189242|248
1587069600000|2020-04-16 20:40:00|189315.5|189225.5|189207.8|189117.8|189322.8|189232.8|189190.9|189100.9|218
1587069900000|2020-04-16 20:45:00|189253|189028|189114|188848|189256|189105|189009|188804|368
1587070200000|2020-04-16 20:50:00|189118|188852|188979|188751|189176|188957|188901|188725|494
1587070500000|2020-04-16 20:55:00|188976|188721|188899|188633|189006|188792|188822|188556|392
1587070800000|2020-04-16 21:00:00|188899|188633|188920|188654|189008|188742|188894|188628|59
1587071100000|2020-04-16 21:05:00|188927|188661|188803|188537|188999|188733|188708|188442|215
1587071400000|2020-04-16 21:10:00|188817|188551|188234|187968|189027|188761|188231|187965|303
1587071700000|2020-04-16 21:15:00|188246|187980|188573|188307|188600|188334|188236|187970|338
1587072000000|2020-04-16 21:20:00|188557|188291|188240|187974|188614|188348|188205|187939|168
1587072300000|2020-04-16 21:25:00|188239|187973|188512|188246|188573|188307|188205|187939|420
1587072600000|2020-04-16 21:30:00|188508|188242|187978|187712|188532|188266|187942|187676|577
1587072900000|2020-04-16 21:35:00|188056|187790|187859|187593|188056|187790|187713|187447|377
1587073200000|2020-04-16 21:40:00|187857|187591|188000|187734|188358|188092|187574|187308|449
1587073500000|2020-04-16 21:45:00|187953|187687|187710|187444|188184|187918|187645|187379|581
1587073800000|2020-04-16 21:50:00|187704|187438|188024|187758|188314|188048|187684|187418|481
1587074100000|2020-04-16 21:55:00|188024|187758|187711|187445|188072|187806|187506|187240|508
1587074400000|2020-04-16 22:00:00|187726|187460|187824|187558|188468|188202|187628|187362|574
1587074700000|2020-04-16 22:05:00|187829|187563|187589|187323|187898|187632|187445|187179|558
1587075000000|2020-04-16 22:10:00|187590|187324|187634|187368|187720|187472|187547|187281|430
1587075300000|2020-04-16 22:15:00|187613|187347|187293|187027|187628|187362|187223|186957|602
1587075600000|2020-04-16 22:20:00|187279|187013|187360|187094|187653|187387|186890|186624|606
1587075900000|2020-04-16 22:25:00|187379|187113|187461|187195|187532|187266|187314|187048|724
1587076200000|2020-04-16 22:30:00|187469|187203|187567|187301|187678|187412|187418|187152|684
1587076500000|2020-04-16 22:35:00|187567|187301|187560|187294|187707|187441|187408|187142|680
1587076800000|2020-04-16 22:40:00|187561|187295|187631|187365|187818|187552|187400|187134|689
1587077100000|2020-04-16 22:45:00|187644|187378|187482|187216|187798|187532|187372|187106|565
1587077400000|2020-04-16 22:50:00|187523|187257|187456|187190|187613|187347|187327|187061|630
1587077700000|2020-04-16 22:55:00|187451|187185|187237|186971|187709|187443|187237|186971|514
1587078000000|2020-04-16 23:00:00|187266|187000|187314|187048|187458|187192|187171|186905|285
1587078300000|2020-04-16 23:05:00|187314|187048|186889|186623|187361|187095|186862|186596|438
1587078600000|2020-04-16 23:10:00|186930|186664|186659|186393|187016|186750|186617|186351|399
1587078900000|2020-04-16 23:15:00|186612|186346|186688|186422|186745|186479|186528|186262|322
1587079200000|2020-04-16 23:20:00|186684|186418|186686|186420|186765|186499|186663|186397|241
1587079500000|2020-04-16 23:25:00|186707|186441|186710|186444|186751|186485|186652|186386|169
1587079800000|2020-04-16 23:30:00|186712|186446|186544|186278|186745|186479|186481|186215|253
1587080100000|2020-04-16 23:35:00|186554|186288|186615|186349|186724|186458|186527|186261|306
1587080400000|2020-04-16 23:40:00|186576|186310|186642|186376|186794|186528|186479|186213|445
1587080700000|2020-04-16 23:45:00|186660|186394|186665|186399|186805|186539|186575|186309|397
1587081000000|2020-04-16 23:50:00|186675|186409|186852|186586|186868|186602|186596|186330|359
1587081300000|2020-04-16 23:55:00|186851|186585|186857|186591|186927|186661|186764|186498|314
1587081600000|2020-04-17 00:00:00|186851|186585|187107|186841|187129|186863|186825|186559|460
1587081900000|2020-04-17 00:05:00|187149|186883|187169|186903|187178|186912|187078|186812|337
1587082200000|2020-04-17 00:10:00|187153|186887|187176|186910|187182|186916|187108|186842|182
1587082500000|2020-04-17 00:15:00|187170|186904|187087|186821|187180|186914|187050|186784|292
1587082800000|2020-04-17 00:20:00|187090|186824|187105|186839|187144|186878|187049|186783|191
1587083100000|2020-04-17 00:25:00|187106|186840|187101|186835|187126|186860|187077|186811|311
1587083400000|2020-04-17 00:30:00|187098|186832|187104|186838|187245|186979|187083|186817|483
1587083700000|2020-04-17 00:35:00|187112|186846|187019|186753|187173|186907|187008|186742|462
1587084000000|2020-04-17 00:40:00|187006|186740|187034|186768|187104|186838|186972|186706|617
1587084300000|2020-04-17 00:45:00|187039|186773|187038|186772|187104|186838|187000|186734|669
1587084600000|2020-04-17 00:50:00|187038|186772|187042|186776|187175|187006|186922|186656|598
1587084900000|2020-04-17 00:55:00|187053|186787|187026|186760|187173|187002|186923|186657|552
1587085200000|2020-04-17 01:00:00|187027|186761|187042|186776|187191|186998|186940|186674|528
1587085500000|2020-04-17 01:05:00|187047|186781|186991|186725|187072|186806|186991|186725|336
1587085800000|2020-04-17 01:10:00|187046|186780|186983|186717|187062|186796|186954|186688|283
1587086100000|2020-04-17 01:15:00|186983|186717|186975|186709|187028|186762|186962|186696|300
1587086400000|2020-04-17 01:20:00|187012|186746|186985|186719|187016|186750|186965|186699|253
1587086700000|2020-04-17 01:25:00|186992|186726|186998|186732|187007|186741|186947|186681|201
1587087000000|2020-04-17 01:30:00|186999|186733|186994|186728|187015|186749|186934|186668|230
1587087300000|2020-04-17 01:35:00|186992|186726|186965|186699|186992|186726|186926|186660|303
1587087600000|2020-04-17 01:40:00|186963|186697|186958|186692|186989|186723|186913|186647|193
1587087900000|2020-04-17 01:45:00|186927|186661|186981|186715|187016|186750|186927|186661|249
1587088200000|2020-04-17 01:50:00|186982|186716|187024|186758|187154|186916|186920|186654|442
1587088500000|2020-04-17 01:55:00|187021|186755|187168|186902|187180|186973|186987|186734|420
1587088800000|2020-04-17 02:00:00|187168|186902|187113|187023|187213|187031|187098|186861|316
1587089100000|2020-04-17 02:05:00|187100|187010|187219|186953|187402|187168|187094|186920|298
1587089400000|2020-04-17 02:10:00|187218|186952|187205|186939|187247|186981|187137|186871|345
1587089700000|2020-04-17 02:15:00|187211|186945|187180|186914|187223|186957|187114|186848|165
1587090000000|2020-04-17 02:20:00|187177|186911|187136|186870|187203|186937|187127|186861|213
1587090300000|2020-04-17 02:25:00|187125|186859|187179|186913|187328|187062|187118|186852|317
1587090600000|2020-04-17 02:30:00|187168|186902|187161|186895|187216|186950|187144|186878|234
1587090900000|2020-04-17 02:35:00|187170|186904|187179|186913|187223|186957|187139|186873|267
1587091200000|2020-04-17 02:40:00|187180|186914|187159|186893|187208|186942|187120|186854|233
1587091500000|2020-04-17 02:45:00|187156|186890|187137|186871|187223|186957|187136|186870|283
1587091800000|2020-04-17 02:50:00|187208|186942|187151|186885|187208|186942|187137|186871|211
1587092100000|2020-04-17 02:55:00|187154|186888|187178|186912|187225|186959|187129|186863|267
1587092400000|2020-04-17 03:00:00|187188|186922|187172|186906|187212|186946|187122|186856|315
1587092700000|2020-04-17 03:05:00|187167|186901|187212|186946|187329|187063|187146|186880|278
1587093000000|2020-04-17 03:10:00|187210|186944|187177|186911|187226|186960|187120|186854|353
1587093300000|2020-04-17 03:15:00|187174|186908|187180|186914|187243|186977|187117|186851|259
1587093600000|2020-04-17 03:20:00|187179|186913|187206|186940|187236|186970|187167|186901|330
1587093900000|2020-04-17 03:25:00|187208|186942|187281|187015|187430|187164|187187|186921|541
1587094200000|2020-04-17 03:30:00|187296|187030|187314|187048|187358|187092|187260|186994|550
1587094500000|2020-04-17 03:35:00|187316|187050|187308|187042|187341|187075|187280|187014|374
1587094800000|2020-04-17 03:40:00|187310|187044|187321|187055|187347|187081|187300|187034|321
1587095100000|2020-04-17 03:45:00|187321|187055|187356|187090|187393|187127|187293|187027|467
1587095400000|2020-04-17 03:50:00|187356|187090|187332|187066|187433|187167|187315|187049|517
1587095700000|2020-04-17 03:55:00|187332|187066|187293|187027|187338|187072|187288|187022|567
1587096000000|2020-04-17 04:00:00|187295|187029|187326|187060|187353|187087|187252|186986|408
1587096300000|2020-04-17 04:05:00|187325|187059|187315|187049|187337|187071|187287|187021|307
1587096600000|2020-04-17 04:10:00|187309|187043|186255|185989|187319|187053|186240|185974|441
1587096900000|2020-04-17 04:15:00|186306|186040|186540|186274|186571|186305|186306|186040|406
1587097200000|2020-04-17 04:20:00|186538|186272|186563|186297|186617|186351|186446|186180|472
1587097500000|2020-04-17 04:25:00|186578|186312|186561|186295|186628|186362|186531|186265|406
1587097800000|2020-04-17 04:30:00|186569|186303|186580|186314|186615|186349|186538|186272|200
1587098100000|2020-04-17 04:35:00|186581|186315|186582|186316|186627|186361|186566|186300|172
1587098400000|2020-04-17 04:40:00|186585|186319|186579|186313|186600|186334|186572|186306|215
1587098700000|2020-04-17 04:45:00|186584|186318|186606|186340|186628|186362|186567|186301|204
1587099000000|2020-04-17 04:50:00|186607|186341|186786|186520|186938|186692|186574|186308|471
1587099300000|2020-04-17 04:55:00|186788|186522|186750|186489|186906|186660|186710|186445|411
1587099600000|2020-04-17 05:00:00|186755|186489|186772|186507|186872|186606|186676|186479|359
1587099900000|2020-04-17 05:05:00|186770|186508|186762|186500|186804|186538|186626|186460|335
1587100200000|2020-04-17 05:10:00|186765|186504|186743|186490|186837|186609|186674|186483|293
1587100500000|2020-04-17 05:15:00|186743|186491|186772|186524|186808|186627|186672|186476|295
1587100800000|2020-04-17 05:20:00|186774|186522|186817|186551|186829|186587|186682|186491|294
1587101100000|2020-04-17 05:25:00|186816|186550|186796|186530|186854|186628|186743|186515|256
1587101400000|2020-04-17 05:30:00|186766|186512|186765|186506|186836|186665|186627|186486|370
1587101700000|2020-04-17 05:35:00|186764|186506|186764|186510|186784|186624|186614|186469|476
1587102000000|2020-04-17 05:40:00|186763|186509|186690|186560|186779|186634|186621|186472|385
1587102300000|2020-04-17 05:45:00|186683|186553|186730|186497|186782|186561|186651|186451|362
1587102600000|2020-04-17 05:50:00|186734|186498|186792|186526|186803|186537|186601|186435|406
1587102900000|2020-04-17 05:55:00|186791|186525|186751|186621|186842|186621|186689|186504|345
1587103200000|2020-04-17 06:00:00|186816|186551|187412|187146|187488|187222|186802|186543|550
1587103500000|2020-04-17 06:05:00|187406|187140|187566|187315|187604|187374|187076|186864|631
1587103800000|2020-04-17 06:10:00|187570|187312|187471|187205|187585|187390|187442|187176|581
1587104100000|2020-04-17 06:15:00|187490|187224|187643|187377|187754|187510|187350|187084|774
1587104400000|2020-04-17 06:20:00|187645|187379|187451|187196|187737|187484|187400|187144|681
1587104700000|2020-04-17 06:25:00|187442|187193|187582|187357|187696|187458|187383|187158|456
1587105000000|2020-04-17 06:30:00|187504|187414|187383|187253|187615|187453|187356|187146|635
1587105300000|2020-04-17 06:35:00|187434|187206|187503|187250|187596|187407|187202|187112|602
1587105600000|2020-04-17 06:40:00|187500|187251|187349|187106|187557|187467|187261|187080|438
1587105900000|2020-04-17 06:45:00|187342|187092|187804|187674|187999|187854|187265|187065|585
1587106200000|2020-04-17 06:50:00|187803|187673|187544|187454|187857|187728|187497|187346|738
1587106500000|2020-04-17 06:55:00|187546|187456|187407|187159|187753|187663|187238|187100|758
1587106800000|2020-04-17 07:00:00|187350|187220|187420|187154|187496|187318|186822|186628|829
1587107100000|2020-04-17 07:05:00|187372|187141|187678|187588|187710|187600|187371|187133|776
1587107400000|2020-04-17 07:10:00|187679|187589|187928|187838|188007|187917|187679|187589|742
1587107700000|2020-04-17 07:15:00|187929|187839|187898.6|187808.6|187981.2|187891.2|187822.5|187732.5|701
1587108000000|2020-04-17 07:20:00|187898.1|187808.1|187898.9|187808.9|188176.3|188086.3|187881.4|187791.4|751
1587108300000|2020-04-17 07:25:00|187897.5|187807.5|187724.2|187634.2|187907.6|187817.6|187568.5|187478.5|685
1587108600000|2020-04-17 07:30:00|187723.9|187633.9|187852.2|187762.2|187865.9|187775.9|187723.9|187633.9|798
1587108900000|2020-04-17 07:35:00|187853.8|187763.8|187902.3|187812.3|187987.9|187897.9|187719.6|187629.6|813
1587109200000|2020-04-17 07:40:00|187901.1|187811.1|188139.8|188049.8|188310.6|188220.6|187897.4|187807.4|811
1587109500000|2020-04-17 07:45:00|188134.7|188044.7|187968.1|187878.1|188254.7|188164.7|187953.1|187863.1|914
1587109800000|2020-04-17 07:50:00|187971.8|187881.8|187566.6|187476.6|188068.2|187978.2|187525.3|187435.3|745
1587110100000|2020-04-17 07:55:00|187568.4|187478.4|187736.8|187646.8|188006|187916|187564.1|187474.1|523
1587110400000|2020-04-17 08:00:00|187730|187640|187905.7|187815.7|187978.9|187888.9|187648.6|187558.6|815
1587110700000|2020-04-17 08:05:00|187906.9|187816.9|187809.5|187719.5|187984.1|187894.1|187764.2|187674.2|650
1587111000000|2020-04-17 08:10:00|187809.6|187719.6|187826.1|187736.1|187875.7|187785.7|187754.7|187664.7|695
1587111300000|2020-04-17 08:15:00|187828.9|187738.9|187861.2|187771.2|187930.1|187840.1|187785.7|187695.7|469
1587111600000|2020-04-17 08:20:00|187859.8|187769.8|188104.3|188014.3|188112|188022|187848.2|187758.2|645
1587111900000|2020-04-17 08:25:00|188106.3|188016.3|188218.7|188128.7|188258.4|188168.4|188019.8|187929.8|640
1587112200000|2020-04-17 08:30:00|188213.7|188123.7|188152.1|188062.1|188253.3|188163.3|187933.1|187843.1|600
1587112500000|2020-04-17 08:35:00|188150|188060|188101.4|188011.4|188162.2|188072.2|188071.4|187981.4|613
1587112800000|2020-04-17 08:40:00|188103.9|188013.9|187857.5|187767.5|188141|188051|187832.7|187742.7|704
1587113100000|2020-04-17 08:45:00|187858.1|187768.1|188079.3|187989.3|188161.4|188071.4|187850|187760|646
1587113400000|2020-04-17 08:50:00|188079.5|187989.5|188297.6|188207.6|188320.7|188230.7|188074.4|187984.4|518
1587113700000|2020-04-17 08:55:00|188298.1|188208.1|188252.7|188162.7|188298.4|188208.4|188191.9|188101.9|444
1587114000000|2020-04-17 09:00:00|188238.3|188148.3|188119.5|188029.5|188260.8|188170.8|188075.8|187985.8|619
1587114300000|2020-04-17 09:05:00|188129.7|188039.7|188228.5|188138.5|188228.6|188138.6|188113.4|188023.4|664
1587114600000|2020-04-17 09:10:00|188227.8|188137.8|188267.1|188177.1|188286.9|188196.9|188214.6|188124.6|573
1587114900000|2020-04-17 09:15:00|188266.8|188176.8|188299|188209|188314.4|188224.4|188215.5|188125.5|564
1587115200000|2020-04-17 09:20:00|188298.8|188208.8|188718.4|188628.4|188871.8|188781.8|188187|188097|661
1587115500000|2020-04-17 09:25:00|188712.8|188622.8|188551.5|188461.5|188869.4|188779.4|188487.7|188397.7|751
1587115800000|2020-04-17 09:30:00|188552.3|188462.3|188568|188478|188605.1|188515.1|188549.1|188459.1|582
1587116100000|2020-04-17 09:35:00|188569|188479|188395.5|188305.5|188640.5|188550.5|188376.5|188286.5|639
1587116400000|2020-04-17 09:40:00|188390.2|188300.2|188629.6|188539.6|188648.7|188558.7|188378.4|188288.4|666
1587116700000|2020-04-17 09:45:00|188629.9|188539.9|188583.2|188493.2|188895.7|188805.7|188552.5|188462.5|755
1587117000000|2020-04-17 09:50:00|188582.3|188492.3|188520.2|188430.2|188639.2|188549.2|188505.6|188415.6|641
1587117300000|2020-04-17 09:55:00|188515.9|188425.9|188601.8|188511.8|188643.2|188553.2|188504.9|188414.9|707
1587117600000|2020-04-17 10:00:00|188602.3|188512.3|188577.5|188487.5|188625.7|188535.7|188355|188265|654
1587117900000|2020-04-17 10:05:00|188577.3|188487.3|188621.2|188531.2|188655.1|188565.1|188554.6|188464.6|557
1587118200000|2020-04-17 10:10:00|188622.9|188532.9|188554.5|188464.5|188640.4|188550.4|188517.1|188427.1|545
1587118500000|2020-04-17 10:15:00|188554.8|188464.8|188526|188436|188716.5|188626.5|188510.5|188420.5|466
1587118800000|2020-04-17 10:20:00|188526.4|188436.4|188341.1|188251.1|188527.7|188437.7|188301.3|188211.3|582
1587119100000|2020-04-17 10:25:00|188340.7|188250.7|188375.8|188285.8|188400.3|188310.3|188303.4|188213.4|563
1587119400000|2020-04-17 10:30:00|188371.8|188281.8|188175|188085|188388|188298|188171.6|188081.6|632
1587119700000|2020-04-17 10:35:00|188170.9|188080.9|187752.1|187662.1|188191.6|188101.6|187746|187656|779
1587120000000|2020-04-17 10:40:00|187754.1|187664.1|187790.6|187700.6|187868.7|187778.7|187377.5|187287.5|798
1587120300000|2020-04-17 10:45:00|187792.4|187702.4|187511.4|187421.4|187937.9|187847.9|187467.8|187377.8|682
1587120600000|2020-04-17 10:50:00|187511.3|187421.3|187714.1|187624.1|187839.5|187749.5|187511.1|187421.1|729
1587120900000|2020-04-17 10:55:00|187714.3|187624.3|187786.1|187696.1|187801.9|187711.9|187669.6|187579.6|674
1587121200000|2020-04-17 11:00:00|187784.4|187694.4|187723.1|187633.1|187806.1|187716.1|187603.9|187513.9|648
1587121500000|2020-04-17 11:05:00|187715.7|187625.7|187688.5|187598.5|187777|187687|187616.8|187526.8|783
1587121800000|2020-04-17 11:10:00|187691.8|187601.8|187604.3|187514.3|187721.2|187631.2|187542.1|187452.1|662
1587122100000|2020-04-17 11:15:00|187603.5|187513.5|187395.3|187305.3|187663.3|187573.3|187374.7|187284.7|748
1587122400000|2020-04-17 11:20:00|187399.4|187309.4|187447.2|187357.2|187535.7|187445.7|187399.4|187309.4|740
1587122700000|2020-04-17 11:25:00|187450.1|187360.1|187390.8|187300.8|187450.1|187360.1|187367.9|187277.9|567
1587123000000|2020-04-17 11:30:00|187390.1|187300.1|187854.8|187764.8|187872.5|187782.5|187390.1|187300.1|647
1587123300000|2020-04-17 11:35:00|187844.2|187754.2|188072.2|187982.2|188098.1|188008.1|187784.3|187694.3|614
1587123600000|2020-04-17 11:40:00|188068.8|187978.8|188092.2|188002.2|188121.1|188031.1|188037.3|187947.3|703
1587123900000|2020-04-17 11:45:00|188092.6|188002.6|187885.2|187795.2|188092.6|188002.6|187885.2|187795.2|690
1587124200000|2020-04-17 11:50:00|187888|187798|187452.6|187362.6|187890.5|187800.5|187411.8|187321.8|654
1587124500000|2020-04-17 11:55:00|187452.7|187362.7|187478.3|187388.3|187549.5|187459.5|187382.5|187292.5|635
1587124800000|2020-04-17 12:00:00|187479.1|187389.1|187440.3|187350.3|187660.8|187570.8|187429.7|187339.7|718
1587125100000|2020-04-17 12:05:00|187439.4|187349.4|187529.8|187439.8|187640.1|187550.1|187255.6|187165.6|820
1587125400000|2020-04-17 12:10:00|187529.7|187439.7|187521|187431|187661.9|187571.9|187490.6|187400.6|894
1587125700000|2020-04-17 12:15:00|187523.6|187433.6|187061.6|186971.6|187537.9|187447.9|187061.6|186971.6|865
1587126000000|2020-04-17 12:20:00|187017|186927|186913.7|186823.7|187174.6|187084.6|186887.3|186797.3|725
1587126300000|2020-04-17 12:25:00|186914.7|186824.7|187180.4|187090.4|187277.5|187187.5|186859.7|186769.7|797
1587126600000|2020-04-17 12:30:00|187192.2|187102.2|187109.8|187019.8|187200.7|187110.7|186990.9|186900.9|745
1587126900000|2020-04-17 12:35:00|187109.5|187019.5|187256.2|187166.2|187270.4|187180.4|187028.5|186938.5|694
1587127200000|2020-04-17 12:40:00|187256.7|187166.7|187412.7|187322.7|187458.7|187368.7|187189.5|187099.5|811
1587127500000|2020-04-17 12:45:00|187409.9|187319.9|187492|187402|187711.3|187621.3|187406.6|187316.6|728
1587127800000|2020-04-17 12:50:00|187495.4|187405.4|187566.2|187476.2|187577.2|187487.2|187377.4|187287.4|665
1587128100000|2020-04-17 12:55:00|187567|187477|187664.8|187574.8|187675|187585|187558.5|187468.5|601
1587128400000|2020-04-17 13:00:00|187671.8|187581.8|187969.9|187879.9|187994.7|187904.7|187651.5|187561.5|762
1587128700000|2020-04-17 13:05:00|187971.9|187881.9|188067.5|187977.5|188118.2|188028.2|187779.8|187689.8|833
1587129000000|2020-04-17 13:10:00|188056.1|187966.1|188002.6|187912.6|188062.8|187972.8|187716.6|187626.6|859
1587129300000|2020-04-17 13:15:00|188002|187912|187882.5|187792.5|188010.6|187920.6|187729.5|187639.5|767
1587129600000|2020-04-17 13:20:00|187882.8|187792.8|187731.1|187641.1|187989.1|187899.1|187729.1|187639.1|697
1587129900000|2020-04-17 13:25:00|187731.7|187641.7|187606.8|187516.8|187734.2|187644.2|187589.7|187499.7|804
1587130200000|2020-04-17 13:30:00|187608.3|187518.3|187778.2|187688.2|187954|187864|187465.2|187375.2|939
1587130500000|2020-04-17 13:35:00|187783|187693|187886.8|187796.8|188163|188073|187673.9|187583.9|903
1587130800000|2020-04-17 13:40:00|187886|187796|187981|187891|188187.6|188097.6|187757.2|187667.2|934
1587131100000|2020-04-17 13:45:00|187979.8|187889.8|187811|187721|187989.6|187899.6|187686.3|187596.3|966
1587131400000|2020-04-17 13:50:00|187811.4|187721.4|187817.1|187727.1|187825.6|187735.6|187611.7|187521.7|791
1587131700000|2020-04-17 13:55:00|187817.5|187727.5|187603|187513|187831.8|187741.8|187501.6|187411.6|832
1587132000000|2020-04-17 14:00:00|187594.1|187504.1|187806.1|187716.1|187856.8|187766.8|187586.2|187496.2|831
1587132300000|2020-04-17 14:05:00|187809.2|187719.2|187798.1|187708.1|187839.3|187749.3|187733.4|187643.4|889
1587132600000|2020-04-17 14:10:00|187799.6|187709.6|188209.9|188119.9|188260.3|188170.3|187791.5|187701.5|828
1587132900000|2020-04-17 14:15:00|188211.7|188121.7|188209.3|188119.3|188298|188208|188038.6|187948.6|906
1587133200000|2020-04-17 14:20:00|188216.3|188126.3|188146.1|188056.1|188292|188202|188060.2|187970.2|875
1587133500000|2020-04-17 14:25:00|188151.7|188061.7|188261.5|188171.5|188282.9|188192.9|188131.1|188041.1|840
1587133800000|2020-04-17 14:30:00|188259.6|188169.6|188595.3|188505.3|188595.9|188505.9|188175.3|188085.3|954
1587134100000|2020-04-17 14:35:00|188594.2|188504.2|188870.9|188780.9|189325|189235|188594.2|188504.2|937
1587134400000|2020-04-17 14:40:00|188868.5|188778.5|188904.9|188814.9|189066|188976|188767.6|188677.6|959
1587134700000|2020-04-17 14:45:00|188905.1|188815.1|189139.1|189049.1|189149.4|189059.4|188787.8|188697.8|814
1587135000000|2020-04-17 14:50:00|189138.6|189048.6|188849.3|188759.3|189139.9|189049.9|188724.6|188634.6|898
1587135300000|2020-04-17 14:55:00|188849.5|188759.5|188878.2|188788.2|188916.3|188826.3|188610.6|188520.6|1040
1587135600000|2020-04-17 15:00:00|188882.7|188792.7|188945.6|188855.6|188954.5|188864.5|188770|188680|873
1587135900000|2020-04-17 15:05:00|188946.9|188856.9|189042.2|188952.2|189064.9|188974.9|188771.5|188681.5|866
1587136200000|2020-04-17 15:10:00|189042|188952|189271.5|189181.5|189284.6|189194.6|189020.8|188930.8|881
1587136500000|2020-04-17 15:15:00|189271.2|189181.2|188859.2|188769.2|189338.9|189248.9|188856.4|188766.4|827
1587136800000|2020-04-17 15:20:00|188838.1|188748.1|188994.6|188904.6|189100.2|189010.2|188810.3|188720.3|835
1587137100000|2020-04-17 15:25:00|188993.6|188903.6|188869.7|188779.7|189177.5|189087.5|188869.7|188779.7|825
1587137400000|2020-04-17 15:30:00|188871.2|188781.2|188706.6|188616.6|188979.6|188889.6|188668.8|188578.8|824
1587137700000|2020-04-17 15:35:00|188707.2|188617.2|188720.8|188630.8|188766.4|188676.4|188609.1|188519.1|723
1587138000000|2020-04-17 15:40:00|188720.9|188630.9|188759.2|188669.2|188788.8|188698.8|188531.3|188441.3|671
1587138300000|2020-04-17 15:45:00|188759.3|188669.3|188377|188287|188764.9|188674.9|188352.9|188262.9|728
1587138600000|2020-04-17 15:50:00|188372.1|188282.1|188487|188397|188495.2|188405.2|188281.4|188191.4|666
1587138900000|2020-04-17 15:55:00|188486|188396|188652.4|188562.4|188697.2|188607.2|188486|188396|658
1587139200000|2020-04-17 16:00:00|188660.4|188570.4|188497.9|188407.9|188719.2|188629.2|188496.3|188406.3|716
1587139500000|2020-04-17 16:05:00|188496.1|188406.1|188485|188395|188503.8|188413.8|188355.9|188265.9|674
1587139800000|2020-04-17 16:10:00|188489.1|188399.1|188626.7|188536.7|188629.3|188539.3|188480.9|188390.9|689
1587140100000|2020-04-17 16:15:00|188617.4|188527.4|188393.1|188303.1|188624.3|188534.3|188385.9|188295.9|507
1587140400000|2020-04-17 16:20:00|188393.3|188303.3|188412.3|188322.3|188423.7|188333.7|188297.5|188207.5|589
1587140700000|2020-04-17 16:25:00|188414.6|188324.6|188451.5|188361.5|188502.2|188412.2|188411.9|188321.9|620
1587141000000|2020-04-17 16:30:00|188452.5|188362.5|188362.2|188272.2|188470.5|188380.5|188353.4|188263.4|567
1587141300000|2020-04-17 16:35:00|188362.6|188272.6|188415.7|188325.7|188426.3|188336.3|188289.2|188199.2|581
1587141600000|2020-04-17 16:40:00|188412.2|188322.2|188392.8|188302.8|188420.3|188330.3|188366.2|188276.2|541
1587141900000|2020-04-17 16:45:00|188392.3|188302.3|188350.5|188260.5|188421.5|188331.5|188344.5|188254.5|586
1587142200000|2020-04-17 16:50:00|188349.5|188259.5|188365|188275|188439.8|188349.8|188343.3|188253.3|604
1587142500000|2020-04-17 16:55:00|188366.3|188276.3|188608.7|188518.7|188621.2|188531.2|188350.5|188260.5|747
1587142800000|2020-04-17 17:00:00|188597.2|188507.2|188535.2|188445.2|188705.9|188615.9|188516.8|188426.8|671
1587143100000|2020-04-17 17:05:00|188533.4|188443.4|188510.3|188420.3|188545.8|188455.8|188495.8|188405.8|563
1587143400000|2020-04-17 17:10:00|188510|188420|188626.9|188536.9|188699.5|188609.5|188501.5|188411.5|586
1587143700000|2020-04-17 17:15:00|188624|188534|188566|188476|188627.9|188537.9|188552.9|188462.9|542
1587144000000|2020-04-17 17:20:00|188569.2|188479.2|188585.9|188495.9|188620|188530|188561.5|188471.5|503
1587144300000|2020-04-17 17:25:00|188588|188498|188530.7|188440.7|188592.2|188502.2|188496.2|188406.2|627
1587144600000|2020-04-17 17:30:00|188529.2|188439.2|188421.5|188331.5|188562.7|188472.7|188405.7|188315.7|691
1587144900000|2020-04-17 17:35:00|188423.3|188333.3|188363.5|188273.5|188444.8|188354.8|188355|188265|613
1587145200000|2020-04-17 17:40:00|188364.8|188274.8|188343|188253|188395.4|188305.4|188276|188186|504
1587145500000|2020-04-17 17:45:00|188342.7|188252.7|188342.7|188252.7|188388.5|188298.5|188322|188232|556
1587145800000|2020-04-17 17:50:00|188355.3|188265.3|188360.6|188270.6|188383.1|188293.1|188326|188236|577
1587146100000|2020-04-17 17:55:00|188361.1|188271.1|188482.1|188392.1|188547.3|188457.3|188345.5|188255.5|648
1587146400000|2020-04-17 18:00:00|188477.6|188387.6|188497.5|188407.5|188558.2|188468.2|188456.3|188366.3|752
1587146700000|2020-04-17 18:05:00|188497.8|188407.8|188405.6|188315.6|188530.4|188440.4|188388.8|188298.8|546
1587147000000|2020-04-17 18:10:00|188400.8|188310.8|188502.7|188412.7|188507.2|188417.2|188361.7|188271.7|650
1587147300000|2020-04-17 18:15:00|188500.8|188410.8|188456.4|188366.4|188511.3|188421.3|188442.1|188352.1|724
1587147600000|2020-04-17 18:20:00|188455.7|188365.7|188443.4|188353.4|188479.6|188389.6|188434.7|188344.7|591
1587147900000|2020-04-17 18:25:00|188443|188353|188499.7|188409.7|188523.1|188433.1|188430.8|188340.8|608
1587148200000|2020-04-17 18:30:00|188499.4|188409.4|188479.8|188389.8|188532.3|188442.3|188479.2|188389.2|591
1587148500000|2020-04-17 18:35:00|188475.6|188385.6|188502.1|188412.1|188542.1|188452.1|188446|188356|585
1587148800000|2020-04-17 18:40:00|188502.2|188412.2|188436.2|188346.2|188534.2|188444.2|188399.3|188309.3|646
1587149100000|2020-04-17 18:45:00|188435.8|188345.8|188491.9|188401.9|188523.9|188433.9|188393.7|188303.7|697
1587149400000|2020-04-17 18:50:00|188491.2|188401.2|188483.6|188393.6|188506.4|188416.4|188417.6|188327.6|651
1587149700000|2020-04-17 18:55:00|188482.8|188392.8|188251.8|188161.8|188498.7|188408.7|188170.6|188080.6|670
1587150000000|2020-04-17 19:00:00|188250|188120|188363|188097|188393|188233|187978|187712|769
1587150300000|2020-04-17 19:05:00|188364|188098|188319|188093|188400|188223|188179|188042|631
1587150600000|2020-04-17 19:10:00|188260|188130|188378|188116|188398|188238|188222|188070|497
1587150900000|2020-04-17 19:15:00|188376|188126|188344|188214|188415|188252|188288|188094|334
1587151200000|2020-04-17 19:20:00|188342|188212|188280|188190|188421|188258|188257|188092|440
1587151500000|2020-04-17 19:25:00|188278|188188|188140|187914|188380|188190|188031|187874|488
1587151800000|2020-04-17 19:30:00|188075.6|187985.6|188137.1|188047.1|188177.9|188087.9|188052.4|187962.4|323
1587152100000|2020-04-17 19:35:00|188137.9|188047.9|188355.7|188265.7|188361.5|188271.5|188119.3|188029.3|313
1587152400000|2020-04-17 19:40:00|188361|188271|188358.2|188268.2|188377.6|188287.6|188328.2|188238.2|293
1587152700000|2020-04-17 19:45:00|188369|188239|188458|188232|188463|188322|188350|188204|460
1587153000000|2020-04-17 19:50:00|188445|188211|188325|188235|188460|188291|188162|187978|651
1587153300000|2020-04-17 19:55:00|188327|188237|188354|188264|188474|188301|188267|188102|506
1587153600000|2020-04-17 20:00:00|188357|188267|188390|188300|188497|188330|188354|188168|268
1587153900000|2020-04-17 20:05:00|188447|188181|188405|188154|188492|188325|188308|188098|253
1587154200000|2020-04-17 20:10:00|188413|188149|188394|188154|188444|188246|188332|188125|337
1587154500000|2020-04-17 20:15:00|188404|188156|188261|187995|188412|188171|188174|187929|440
1587154800000|2020-04-17 20:20:00|188258|187992|188068|187843|188288|188022|187998|187774|356
1587155100000|2020-04-17 20:25:00|188064|187839|187919|187653|188098|187909|187919|187653|293
1587155400000|2020-04-17 20:30:00|187910|187644|187934|187690|188082|187816|187760|187537|267
1587155700000|2020-04-17 20:35:00|187919|187694|187920|187654|187965|187712|187822|187556|193
1587156000000|2020-04-17 20:40:00|187852|187586|187872|187628|187942|187676|187852|187586|126
1587156300000|2020-04-17 20:45:00|187885|187628|187892|187626|187944|187678|187865|187599|128
1587156600000|2020-04-17 20:50:00|187914|187648|187914|187648|187979|187713|187868|187602|145
1587156900000|2020-04-17 20:55:00|187865|187599|188179|187913|188277|188011|187857|187591|220
1587326400000|2020-04-19 20:00:00|187891.8|187636.7|187891.8|187636.7|187891.8|187636.7|187891.8|187636.7|1
1587330000000|2020-04-19 21:00:00|188414|188093|188411|188090|188524|188203|188410|188090|12
1587330300000|2020-04-19 21:05:00|188413|188092|188411|188090|188413|188092|188406|188085|18
1587330600000|2020-04-19 21:10:00|188409|188088|188410|188090|188410|188090|188407|188086|16
1587330900000|2020-04-19 21:15:00|188412|188090|188524|188203|188524|188203|188335|188014|118
1587331200000|2020-04-19 21:20:00|188459|188138|188424|188103|188726|188405|188421|188100|160
1587331500000|2020-04-19 21:25:00|188498|188177|188591|188270|188643|188322|188433|188112|91
1587331800000|2020-04-19 21:30:00|188463|188142|188548|188227|188645|188324|188298|187977|81
1587332100000|2020-04-19 21:35:00|188448|188126|188451|188130|188646|188325|188184|187863|89
1587332400000|2020-04-19 21:40:00|188564|188243|188471|188150|188650|188330|188168|187847|65
1587332700000|2020-04-19 21:45:00|188478|188157|188600|188279|188653|188332|188296|187975|86
1587333000000|2020-04-19 21:50:00|188301|187980|188451|188130|188651|188330|188301|187980|103
1587333300000|2020-04-19 21:55:00|188553|188232|188620|188299|188653|188332|188169|187848|89
1587333600000|2020-04-19 22:00:00|188560|188239|188456|188134|188607|188286|188261|187940|173
1587333900000|2020-04-19 22:05:00|188562|188241|188544|188223|188717|188396|188383|188062|414
1587334200000|2020-04-19 22:10:00|188541|188220|188477|188156|188543|188222|188454|188133|265
1587334500000|2020-04-19 22:15:00|188521|188200|188289|187968|188524|188203|188265|187944|348
1587334800000|2020-04-19 22:20:00|188248|187927|188436|188114|188511|188190|188240|187919|199
1587335100000|2020-04-19 22:25:00|188436|188115|188470|188149|188693|188372|188285|187964|442
1587335400000|2020-04-19 22:30:00|188472|188151|188375|188054|188660|188339|188333|188012|291
1587335700000|2020-04-19 22:35:00|188363|188042|188422|188101|188441|188120|188338|188018|122
1587336000000|2020-04-19 22:40:00|188421|188100|188468|188147|188503|188182|188359|188038|259
1587336300000|2020-04-19 22:45:00|188457|188136|188327|188006|188498|188177|188288|187967|384
1587336600000|2020-04-19 22:50:00|188329|188008|188328|188007|188343|188022|188301|187980|135
1587336900000|2020-04-19 22:55:00|188328|188007|188323|188002|188336|188015|188302|187981|114
1587337200000|2020-04-19 23:00:00|188346|188024|188225|187904|188466|188175|188225|187904|204
1587337500000|2020-04-19 23:05:00|188244|187923|188259|187993|188295|188000|188200|187879|184
1587337800000|2020-04-19 23:10:00|188258|187992|188196|187930|188296|188030|188111|187845|189
1587338100000|2020-04-19 23:15:00|188230|187964|188152|187886|188258|187992|188097|187831|161
1587338400000|2020-04-19 23:20:00|188183|187917|188144|187900|188183|187921|187973|187707|154
1587338700000|2020-04-19 23:25:00|188143|187917|188153|187887|188420|188154|187938|187672|235
1587339000000|2020-04-19 23:30:00|188154|187888|188074|187808|188318|188052|188034|187768|255
1587339300000|2020-04-19 23:35:00|188092|187826|188105|187870|188119|187884|188046|187797|154
1587339600000|2020-04-19 23:40:00|188064|187844|188074|187843|188099|187879|188045|187785|93
1587339900000|2020-04-19 23:45:00|188056|187831|188343|188077|188517|188251|188045|187793|158
1587340200000|2020-04-19 23:50:00|188352|188086|188318|188052|188506|188240|188176|187910|248
1587340500000|2020-04-19 23:55:00|188354|188088|188282|188016|188376|188110|188239|187973|200
1587340800000|2020-04-20 00:00:00|188260|187994|188218|187952|188317|188051|188173|187907|217
1587341100000|2020-04-20 00:05:00|188218|187952|188198|187970|188286|188020|188147|187881|231
1587341400000|2020-04-20 00:10:00|188184|187945|188215|187971|188224|187999|188164|187904|92
1587341700000|2020-04-20 00:15:00|188208|187980|188178|187928|188224|187999|188157|187903|99
1587342000000|2020-04-20 00:20:00|188185|187942|188186|187920|188227|187997|188163|187914|94
1587342300000|2020-04-20 00:25:00|188225|188000|188185|187943|188227|188000|188158|187908|93
1587342600000|2020-04-20 00:30:00|188190|187950|188204|187972|188224|187999|188129|187863|114
1587342900000|2020-04-20 00:35:00|188209|187943|188005|187875|188214|187987|187943|187677|205
1587343200000|2020-04-20 00:40:00|188003|187838|188007|187877|188060|187888|187989|187794|100
1587343500000|2020-04-20 00:45:00|188006|187876|187880|187711|188066|187890|187840|187649|144
1587343800000|2020-04-20 00:50:00|187883|187714|187841|187575|187934|187758|187711|187515|332
1587344100000|2020-04-20 00:55:00|187848|187584|187790|187524|187867|187604|187752|187486|271
1587344400000|2020-04-20 01:00:00|187789|187523|187791|187525|187930|187664|187773|187507|267
1587344700000|2020-04-20 01:05:00|187841|187575|187883|187700|187891|187729|187797|187531|226
1587345000000|2020-04-20 01:10:00|187875|187692|187854|187764|187902|187776|187824|187612|270
1587345300000|2020-04-20 01:15:00|187826|187736|187836|187623|187885|187771|187761|187572|174
1587345600000|2020-04-20 01:20:00|187833|187623|187821|187555|187902|187654|187764|187529|223
1587345900000|2020-04-20 01:25:00|187821|187555|187783|187596|187856|187597|187775|187526|175
1587346200000|2020-04-20 01:30:00|187772|187594|187896|187806|187987|187881|187746|187542|238
1587346500000|2020-04-20 01:35:00|187892|187802|188044|187851|188104|187894|187892|187715|435
1587346800000|2020-04-20 01:40:00|188049|187846|188150|187884|188227|187982|187986|187828|313
1587347100000|2020-04-20 01:45:00|188159|187893|188106|187840|188159|187893|188075|187809|188
1587347400000|2020-04-20 01:50:00|188099|187833|188013|187747|188121|187855|187893|187627|273
1587347700000|2020-04-20 01:55:00|188012|187746|188108|188018|188144|188018|187998|187732|273
1587348000000|2020-04-20 02:00:00|188108|188018|188046|187802|188109|188019|187928|187698|364
1587348300000|2020-04-20 02:05:00|188045|187805|188034|187783|188066|187945|187998|187746|192
1587348600000|2020-04-20 02:10:00|188030|187785|188033|187767|188112|187952|187948|187707|247
1587348900000|2020-04-20 02:15:00|188030|187764|187970|187704|188062|187796|187956|187690|204
1587349200000|2020-04-20 02:20:00|187974|187708|187998|187732|188041|187775|187944|187680|172
1587349500000|2020-04-20 02:25:00|188013|187747|188009|187743|188026|187760|187938|187672|235
1587349800000|2020-04-20 02:30:00|187947|187681|188056|187790|188058|187792|187947|187681|157
1587350100000|2020-04-20 02:35:00|188056|187790|188045|187779|188057|187791|188025|187759|140
1587350400000|2020-04-20 02:40:00|188046|187780|188054|187788|188062|187796|188011|187745|143
1587350700000|2020-04-20 02:45:00|188054|187788|188063|187797|188094|187828|188028|187762|183
1587351000000|2020-04-20 02:50:00|188066|187800|188060|187794|188098|187832|188016|187750|150
1587351300000|2020-04-20 02:55:00|188065|187799|188051|187785|188084|187818|188025|187759|125
1587351600000|2020-04-20 03:00:00|188050|187784|188059|187793|188074|187808|187994|187755|143
1587351900000|2020-04-20 03:05:00|188069|187803|188063|187797|188075|187809|188035|187769|121
1587352200000|2020-04-20 03:10:00|188068|187802|188057|187791|188077|187811|188026|187760|129
1587352500000|2020-04-20 03:15:00|188048|187782|188057|187791|188075|187809|188039|187773|134
1587352800000|2020-04-20 03:20:00|188057|187791|188064|187798|188065|187806|187991|187732|142
1587353100000|2020-04-20 03:25:00|188065|187799|188064|187798|188073|187807|188006|187740|154
1587353400000|2020-04-20 03:30:00|188064|187798|188090|187824|188112|187982|188011|187745|174
1587353700000|2020-04-20 03:35:00|188068|187802|188092|187826|188118|187852|188068|187802|155
1587354000000|2020-04-20 03:40:00|188091|187825|188090|187824|188098|187832|188054|187788|125
1587354300000|2020-04-20 03:45:00|188090|187824|188091|187825|188095|187829|188007|187786|137
1587354600000|2020-04-20 03:50:00|188084|187818|188133|187867|188135|187869|188066|187800|155
1587354900000|2020-04-20 03:55:00|188124|187858|188128|187862|188132|187866|188108|187842|148
1587355200000|2020-04-20 04:00:00|188130|187864|188076|187810|188224|187958|188011|187745|268
1587355500000|2020-04-20 04:05:00|188075|187809|188059|187793|188100|187834|188035|187769|228
1587355800000|2020-04-20 04:10:00|188059|187793|188046|187780|188166|187900|188033|187767|218
1587356100000|2020-04-20 04:15:00|188050|187784|188040|187774|188069|187803|188010|187744|220
1587356400000|2020-04-20 04:20:00|188045|187779|188049|187783|188098|187832|188037|187771|136
1587356700000|2020-04-20 04:25:00|188056|187790|188141|187884|188178|187912|188036|187770|244
1587357000000|2020-04-20 04:30:00|188140|187884|188134|187896|188145|187900|188125|187878|153
1587357300000|2020-04-20 04:35:00|188137|187898|188132|187890|188145|187903|188118|187857|120
1587357600000|2020-04-20 04:40:00|188132|187890|188129|187884|188141|187896|188124|187873|92
1587357900000|2020-04-20 04:45:00|188127|187883|188133|187882|188139|187895|188118|187852|112
1587358200000|2020-04-20 04:50:00|188130|187889|188135|187891|188142|187893|188123|187873|88
1587358500000|2020-04-20 04:55:00|188133|187890|188127|187879|188148|187905|188127|187873|88
1587358800000|2020-04-20 05:00:00|188122|187871|188277|188011|188405|188139|188113|187871|283
1587359100000|2020-04-20 05:05:00|188275|188009|188355|188265|188465|188267|188237|187971|311
1587359400000|2020-04-20 05:10:00|188355|188265|188457|188243|188499|188303|188351|188203|191
1587359700000|2020-04-20 05:15:00|188457.1|188257|188463.1|188270.1|188533|188324|188456|188249.2|124
1587360000000|2020-04-20 05:20:00|188463.7|188274.7|188443.5|188256.3|188470.2|188274.7|188429|188229.8|105
1587360300000|2020-04-20 05:25:00|188450.9|188258.4|188439.8|188253|188464.2|188264|188432.5|188234.8|123
1587360600000|2020-04-20 05:30:00|188440|188252|188390|188300|188492|188304|188354|188136|239
1587360900000|2020-04-20 05:35:00|188380|188290|188772|188560|188853|188638|188379|188289|291
1587361200000|2020-04-20 05:40:00|188780|188561|188840|188575|188886|188685|188618|188489|407
1587361500000|2020-04-20 05:45:00|188838|188575|188943|188719|188984|188784|188693|188551|249
1587361800000|2020-04-20 05:50:00|188926|188707|189124|188901|189162|188975|188789|188585|347
1587362100000|2020-04-20 05:55:00|189098|188901|189040|188950|189340|189142|188980|188845|304
1587362400000|2020-04-20 06:00:00|189092|189002|189414|189177|189482|189216|188970|188851|529
1587362700000|2020-04-20 06:05:00|189418|189171|189490|189400|189650|189439|189396|189131|527
1587363000000|2020-04-20 06:10:00|189436|189346|188996|188906|189584|189396|188925|188796|447
1587363300000|2020-04-20 06:15:00|188980|188890|189175.9|188998.8|189364.3|189178|188945|188831.2|466
1587363600000|2020-04-20 06:20:00|189150.9|188958.6|189104.5|188935.2|189290|189176|189019|188879|433
1587363900000|2020-04-20 06:25:00|189111.6|188924|189271.4|189141.4|189393.6|189210.8|189087.4|188923.9|368
1587364200000|2020-04-20 06:30:00|189292.5|189119.2|189080.4|188990.4|189352.8|189186.1|189070.2|188933.8|495
1587364500000|2020-04-20 06:35:00|189059.1|188969.1|189021|188931|189061|188969.1|188994.5|188895|364
1587364800000|2020-04-20 06:40:00|189061|188895|189007.7|188917.7|189061.1|188940|189002.5|188891.4|195
1587365100000|2020-04-20 06:45:00|189008.7|188918.7|189010.1|188920.1|189076.5|188986.5|188966.6|188876.6|556
1587365400000|2020-04-20 06:50:00|188999.3|188909.3|189357.3|189267.3|189374.6|189280.6|188995.8|188905.4|439
1587365700000|2020-04-20 06:55:00|189352.1|189262.1|189425.7|189335.7|189483|189390.8|189349|189259|584
1587366000000|2020-04-20 07:00:00|189433.3|189343.3|189475|189385|189503|189413|189403.7|189276|469
1587366300000|2020-04-20 07:05:00|189476.4|189386.4|189040.6|188950.6|189506.5|189416.5|188934.1|188844.1|636
1587366600000|2020-04-20 07:10:00|189040.3|188950.3|189111.6|189021.6|189173.2|189046|189030.5|188940.5|487
1587366900000|2020-04-20 07:15:00|189124.1|189034.1|188963|188873|189135.7|189045.7|188933|188843|471
1587367200000|2020-04-20 07:20:00|188976.4|188886.4|189159.9|189069.9|189379.3|189236|188967|188877|411
1587367500000|2020-04-20 07:25:00|189161.3|189071.3|189377.6|189287.6|189388.5|189298.5|189154|189064|508
1587367800000|2020-04-20 07:30:00|189378.2|189288.2|189075.5|188985.5|189408.4|189318.4|189024|188869.3|723
1587368100000|2020-04-20 07:35:00|189059.5|188969.5|188868.1|188778.1|189085.5|188995.5|188841.6|188751.6|504
1587368400000|2020-04-20 07:40:00|188868.3|188778.3|188848|188758|188965|188875|188785.5|188695.5|370
1587368700000|2020-04-20 07:45:00|188849|188759|188930.9|188840.9|188959|188869|188849|188759|343
1587369000000|2020-04-20 07:50:00|188916.9|188826.9|188700.5|188610.5|189007.5|188917.5|188664.9|188574.9|459
1587369300000|2020-04-20 07:55:00|188697.8|188607.8|188536.3|188446.3|188718.2|188628.2|188501|188411|428
1587369600000|2020-04-20 08:00:00|188536.1|188446.1|188956.1|188866.1|188956.1|188866.1|188536.1|188446.1|551
1587369900000|2020-04-20 08:05:00|188956|188866|189233.8|189143.8|189371.6|189241.3|188945.9|188855.9|679
1587370200000|2020-04-20 08:10:00|189232.2|189142.2|189177.3|189087.3|189251.6|189161.6|189155.6|189065.6|629
1587370500000|2020-04-20 08:15:00|189177.4|189087.4|189192|189102|189299.2|189209.2|189172.8|189082.8|585
1587370800000|2020-04-20 08:20:00|189200.5|189110.5|189215.3|189125.3|189280.5|189190.5|189176.7|189078|498
1587371100000|2020-04-20 08:25:00|189215|189125|189262.8|189172.8|189538.1|189448.1|189174.8|189084.8|710
1587371400000|2020-04-20 08:30:00|189254.4|189164.4|189229.5|189139.5|189395.1|189305.1|189100.3|189010.3|617
1587371700000|2020-04-20 08:35:00|189229.4|189139.4|189353.7|189263.7|189389.6|189299.6|189193|189103|473
1587372000000|2020-04-20 08:40:00|189358.1|189268.1|189213.4|189123.4|189361.3|189271.3|189188.5|189098.5|448
1587372300000|2020-04-20 08:45:00|189218.3|189128.3|189026.2|188936.2|189249.6|189159.6|188875|188785|587
1587372600000|2020-04-20 08:50:00|189008|188918|188995.5|188905.5|189061.2|188971.2|188992.6|188902.6|362
1587372900000|2020-04-20 08:55:00|188995.4|188905.4|188952.9|188862.9|189011.5|188921.5|188914.5|188824.5|306
1587373200000|2020-04-20 09:00:00|188953.4|188863.4|188581.6|188491.6|188953.4|188863.4|188493.9|188378.8|673
1587373500000|2020-04-20 09:05:00|188582.3|188492.3|187958.7|187868.7|188686|188502|187681.5|187554|784
1587373800000|2020-04-20 09:10:00|187958.4|187868.4|187454.8|187364.8|188066.4|187976.4|187380.2|187290.2|811
1587374100000|2020-04-20 09:15:00|187455.2|187365.2|187553.7|187463.7|187588|187498|187416|187323|657
1587374400000|2020-04-20 09:20:00|187546.3|187456.3|187481|187391|187675.5|187585.5|187416.7|187326.7|470
1587374700000|2020-04-20 09:25:00|187472|187382|187714.2|187624.2|187754.4|187664.4|187472|187382|520
1587375000000|2020-04-20 09:30:00|187717|187627|188012.9|187922.9|188096.1|188006.1|187703.8|187613.8|616
1587375300000|2020-04-20 09:35:00|188012.8|187922.8|187885.3|187795.3|188100|187973.1|187759.7|187669.7|607
1587375600000|2020-04-20 09:40:00|187883.8|187793.8|187559.8|187469.8|187889.8|187799.8|187540.5|187435|507
1587375900000|2020-04-20 09:45:00|187559.4|187469.4|187602.3|187512.3|187722|187582.2|187541.6|187451.6|350
1587376200000|2020-04-20 09:50:00|187575|187485|187594.6|187504.6|187652.5|187527.5|187470.4|187380.4|481
1587376500000|2020-04-20 09:55:00|187629.9|187499.9|188139.5|188049.5|188160.5|188070.5|187568|187478|712
1587376800000|2020-04-20 10:00:00|188115.1|188025.1|187952|187862|188129|188039|187910.2|187820.2|528
1587377100000|2020-04-20 10:05:00|187965.7|187875.7|188038.3|187948.3|188067|187977|187946.5|187856.5|367
1587377400000|2020-04-20 10:10:00|188038.1|187948.1|188020.4|187930.4|188078.2|187988.2|187981|187858.5|492
1587377700000|2020-04-20 10:15:00|188032.9|187942.9|187990.9|187900.9|188061.5|187971.5|187916.5|187815.4|748
1587378000000|2020-04-20 10:20:00|188006|187916|188156.4|187977.2|188185.5|188059.4|187935.5|187845.5|744
1587378300000|2020-04-20 10:25:00|188121.3|188031.3|188238.7|188148.7|188343.7|188253.7|188093.9|187945.3|599
1587378600000|2020-04-20 10:30:00|188240.8|188150.8|188297.3|188207.3|188485.6|188395.6|188235.7|188145.7|618
1587378900000|2020-04-20 10:35:00|188291.5|188201.5|188559.3|188469.3|188559.3|188469.3|188200.5|188110.5|453
1587379200000|2020-04-20 10:40:00|188539|188449|188426.2|188336.2|188572.9|188482.9|188212.1|188122.1|642
1587379500000|2020-04-20 10:45:00|188425|188335|188475.9|188385.9|188487|188397|188425|188296|395
1587379800000|2020-04-20 10:50:00|188472.5|188382.5|188277.5|188187.5|188503.6|188413.6|188272.5|188182.5|578
1587380100000|2020-04-20 10:55:00|188272.5|188182.5|188342.2|188252.2|188352.4|188262.4|188193.5|188103.5|331
1587380400000|2020-04-20 11:00:00|188343.1|188253.1|188287.7|188197.7|188353.6|188263.6|188236.5|188146.5|440
1587380700000|2020-04-20 11:05:00|188286.8|188196.8|188280.2|188190.2|188300|188210|188138|188048|546
1587381000000|2020-04-20 11:10:00|188280.1|188190.1|188275.1|188185.1|188459.5|188352|188265.7|188175.7|583
1587381300000|2020-04-20 11:15:00|188279.3|188189.3|188392.5|188302.5|188459.7|188369.7|188271.1|188181.1|365
1587381600000|2020-04-20 11:20:00|188371|188281|188385.8|188295.8|188499|188409|188335.4|188245.4|412
1587381900000|2020-04-20 11:25:00|188383.7|188293.7|188319.3|188229.3|188385.5|188295.5|188271.5|188181.5|398
1587382200000|2020-04-20 11:30:00|188319.6|188229.6|188206.1|188116.1|188335.4|188245.4|188170.6|188080.6|381
1587382500000|2020-04-20 11:35:00|188204.6|188114.6|188112.6|188022.6|188285|188195|188071.3|187981.3|565
1587382800000|2020-04-20 11:40:00|188090|188000|188024.5|187934.5|188148.5|188058.5|187589.7|187499.7|543
1587383100000|2020-04-20 11:45:00|188024.6|187934.6|187750.8|187660.8|188128.5|188038.5|187670|187580|602
1587383400000|2020-04-20 11:50:00|187749.9|187659.9|187748|187658|187937|187847|187659.9|187569.9|625
1587383700000|2020-04-20 11:55:00|187750.8|187660.8|187878.6|187788.6|187895.1|187805.1|187534.5|187444.5|601
1587384000000|2020-04-20 12:00:00|187879.9|187789.9|187893.7|187803.7|188061|187971|187800.9|187682|748
1587384300000|2020-04-20 12:05:00|187894.1|187804.1|187663.6|187573.6|188020.3|187930.3|187660|187549.3|784
1587384600000|2020-04-20 12:10:00|187669.2|187579.2|187405.5|187315.5|187808.5|187718.5|187349.8|187259.8|740
1587384900000|2020-04-20 12:15:00|187409.4|187319.4|187508.8|187418.8|187601.7|187511.7|187384.8|187294.8|571
1587385200000|2020-04-20 12:20:00|187593.1|187503.1|187504.5|187414.5|187639.5|187530.5|187311|187221|710
1587385500000|2020-04-20 12:25:00|187504.6|187414.6|187382.6|187292.6|187538|187448|187252|187162|642
1587385800000|2020-04-20 12:30:00|187383.1|187293.1|187394.7|187304.7|187619.6|187529.6|187355.7|187265.7|515
1587386100000|2020-04-20 12:35:00|187404|187314|187317.4|187227.4|187424|187334|187180.9|187090.9|635
1587386400000|2020-04-20 12:40:00|187317.2|187227.2|187261|187171|187389.1|187299.1|187225.4|187135.4|382
1587386700000|2020-04-20 12:45:00|187277.7|187187.7|187352.6|187262.6|187361.7|187271.7|187258.9|187168.9|377
1587387000000|2020-04-20 12:50:00|187353.5|187263.5|187377.8|187287.8|187418.5|187328.5|187339.2|187249.2|383
1587387300000|2020-04-20 12:55:00|187377.7|187287.7|187519.5|187429.5|187529.2|187439.2|187214.9|187124.9|427
1587387600000|2020-04-20 13:00:00|187523.9|187433.9|187430.5|187340.5|187841.3|187743.1|187398.4|187307|677
1587387900000|2020-04-20 13:05:00|187452|187362|187726.6|187636.6|187795.5|187705.5|187420.5|187330.5|637
1587388200000|2020-04-20 13:10:00|187731.5|187641.5|187801|187711|187842.5|187742.9|187688|187586|552
1587388500000|2020-04-20 13:15:00|187802|187712|187989.1|187899.1|188099.4|188005.5|187755|187665|479
1587388800000|2020-04-20 13:20:00|187988.9|187898.9|187949.7|187859.7|188059.7|187969.7|187925.5|187835.5|368
1587389100000|2020-04-20 13:25:00|187949.6|187859.6|187721|187631|187991|187901|187636.5|187529.4|474
1587389400000|2020-04-20 13:30:00|187757.2|187667.2|187919.4|187829.4|187939|187849|187720|187630|611
1587389700000|2020-04-20 13:35:00|187919|187829|187733.7|187643.7|187946.5|187856.5|187695|187605|620
1587390000000|2020-04-20 13:40:00|187732|187642|187695.4|187605.4|187823.8|187733.8|187524|187434|692
1587390300000|2020-04-20 13:45:00|187694.2|187604.2|187556.2|187466.2|187791|187701|187519.2|187429.2|543
1587390600000|2020-04-20 13:50:00|187558|187468|187698|187608|187756.5|187666.5|187487|187397|649
1587390900000|2020-04-20 13:55:00|187697.9|187607.9|187601.2|187511.2|187772.8|187682.8|187595.5|187505.5|462
1587391200000|2020-04-20 14:00:00|187613.6|187523.6|187635|187545|187785|187695|187587.8|187497.8|695
1587391500000|2020-04-20 14:05:00|187630.2|187540.2|187648.1|187558.1|187709|187619|187610.7|187520.7|388
1587391800000|2020-04-20 14:10:00|187651|187561|187652.6|187562.6|187652.8|187562.8|187418.5|187328.5|399
1587392100000|2020-04-20 14:15:00|187641.6|187551.6|187550|187460|187850.2|187760.2|187522|187432|613
1587392400000|2020-04-20 14:20:00|187551|187461|187606.1|187516.1|187782.8|187692.8|187522.2|187432.2|594
1587392700000|2020-04-20 14:25:00|187605.1|187515.1|187628|187538|187642|187552|187588.9|187498.9|342
1587393000000|2020-04-20 14:30:00|187641.1|187551.1|187667.7|187577.7|187752.3|187662.3|187542|187452|496
1587393300000|2020-04-20 14:35:00|187667.5|187577.5|187904.8|187814.8|187928.5|187838.5|187667.5|187577.5|553
1587393600000|2020-04-20 14:40:00|187902.9|187812.9|187837.3|187747.3|187939|187849|187825.6|187735.6|674
1587393900000|2020-04-20 14:45:00|187847.7|187757.7|187524.3|187434.3|187848.4|187758.4|187258.3|187168.3|673
1587394200000|2020-04-20 14:50:00|187529.7|187439.7|187436.2|187346.2|187575.9|187485.9|187354|187264|738
1587394500000|2020-04-20 14:55:00|187426|187336|187483|187393|187500.8|187410.8|187316.8|187226.8|654
1587394800000|2020-04-20 15:00:00|187482.9|187392.9|187592.8|187502.8|187617.2|187527.2|187365.1|187275.1|629
1587395100000|2020-04-20 15:05:00|187593.6|187503.6|187578.5|187488.5|187651.5|187561.5|187460.8|187370.8|496
1587395400000|2020-04-20 15:10:00|187583|187493|187918.2|187828.2|187959.7|187869.7|187556.4|187466.4|662
1587395700000|2020-04-20 15:15:00|187915.9|187825.9|187933.6|187843.6|187978.7|187888.7|187893.6|187803.6|712
1587396000000|2020-04-20 15:20:00|187925.7|187835.7|187828.1|187738.1|187932.1|187842.1|187676.8|187586.8|777
1587396300000|2020-04-20 15:25:00|187830.3|187740.3|187892.7|187802.7|187970.6|187880.6|187825.8|187735.8|772
1587396600000|2020-04-20 15:30:00|187880.7|187790.7|188093.3|188003.3|188098.6|188008.6|187856.8|187766.8|770
1587396900000|2020-04-20 15:35:00|188094.1|188004.1|187813.2|187723.2|188094.1|188004.1|187787.3|187697.3|709
1587397200000|2020-04-20 15:40:00|187816.4|187726.4|187675.2|187585.2|187818.3|187728.3|187659.2|187569.2|588
1587397500000|2020-04-20 15:45:00|187676.5|187586.5|187874.8|187784.8|187885.9|187795.9|187664.6|187574.6|721
1587397800000|2020-04-20 15:50:00|187876.1|187786.1|188120.6|188030.6|188133.7|188043.7|187872.5|187782.5|824
1587398100000|2020-04-20 15:55:00|188116.4|188026.4|188219.6|188129.6|188220.7|188130.7|188093.2|188003.2|754
1587398400000|2020-04-20 16:00:00|188218.6|188128.6|188242.8|188152.8|188416.7|188326.7|188209.9|188119.9|617
1587398700000|2020-04-20 16:05:00|188236|188146|188056.4|187966.4|188261.4|188171.4|188017.3|187927.3|561
1587399000000|2020-04-20 16:10:00|188056.5|187966.5|188098.5|188008.5|188158.7|188068.7|188043|187953|439
1587399300000|2020-04-20 16:15:00|188089.8|187999.8|188048.3|187958.3|188181.1|188091.1|187980.4|187890.4|519
1587399600000|2020-04-20 16:20:00|188044.4|187954.4|187973.9|187883.9|188057.2|187967.2|187885.9|187795.9|723
1587399900000|2020-04-20 16:25:00|187980.3|187890.3|188099.9|188009.9|188105.4|188015.4|187962.2|187872.2|657
1587400200000|2020-04-20 16:30:00|188098.3|188008.3|188086.2|187996.2|188116.9|188026.9|188069|187979|691
1587400500000|2020-04-20 16:35:00|188085.5|187995.5|188127.9|188037.9|188134.4|188044.4|188080.2|187990.2|467
1587400800000|2020-04-20 16:40:00|188128.4|188038.4|188197.3|188107.3|188199.5|188109.5|188128.4|188038.4|470
1587401100000|2020-04-20 16:45:00|188196.7|188106.7|188122.6|188032.6|188197.8|188107.8|188061|187971|568
1587401400000|2020-04-20 16:50:00|188121.2|188031.2|188135.5|188045.5|188156|188066|188117|188027|530
1587401700000|2020-04-20 16:55:00|188135.2|188045.2|188215.3|188125.3|188224.8|188134.8|188122.8|188032.8|652
1587402000000|2020-04-20 17:00:00|188210.5|188120.5|188303.1|188213.1|188419.7|188329.7|188197.7|188107.7|653
1587402300000|2020-04-20 17:05:00|188306.5|188216.5|188256.5|188166.5|188323.7|188233.7|188207.6|188117.6|610
1587402600000|2020-04-20 17:10:00|188252|188162|188175.4|188085.4|188271.7|188181.7|188171.3|188081.3|867
1587402900000|2020-04-20 17:15:00|188172.7|188082.7|188158.6|188068.6|188185.9|188095.9|188097.6|188007.6|702
1587403200000|2020-04-20 17:20:00|188159.2|188069.2|188105.7|188015.7|188184.2|188094.2|188098.6|188008.6|628
1587403500000|2020-04-20 17:25:00|188106.7|188016.7|188214.2|188124.2|188219.2|188129.2|188093.8|188003.8|731
1587403800000|2020-04-20 17:30:00|188215.6|188125.6|188292.9|188202.9|188332|188242|188215.6|188125.6|629
1587404100000|2020-04-20 17:35:00|188292.6|188202.6|188355.8|188265.8|188382.8|188292.8|188283|188193|608
1587404400000|2020-04-20 17:40:00|188352.8|188262.8|188163.2|188073.2|188363|188273|188097.2|188007.2|889
1587404700000|2020-04-20 17:45:00|188171|188081|188221.7|188131.7|188258.6|188168.6|188157.3|188067.3|683
1587405000000|2020-04-20 17:50:00|188228.2|188138.2|188232.1|188142.1|188273.1|188183.1|188198.2|188108.2|744
1587405300000|2020-04-20 17:55:00|188236.1|188146.1|188319.6|188229.6|188340.1|188250.1|188224.4|188134.4|1036
1587405600000|2020-04-20 18:00:00|188320.9|188230.9|188345.6|188255.6|188457.5|188367.5|188316.4|188226.4|849
1587405900000|2020-04-20 18:05:00|188345.3|188255.3|188445.6|188355.6|188471.3|188381.3|188332.9|188242.9|776
1587406200000|2020-04-20 18:10:00|188444.5|188354.5|188458.2|188368.2|188511.8|188421.8|188401.9|188311.9|713
1587406500000|2020-04-20 18:15:00|188462.3|188372.3|188466.3|188376.3|188496.3|188406.3|188409.8|188319.8|840
1587406800000|2020-04-20 18:20:00|188467.9|188377.9|188599.1|188509.1|188716|188626|188429.9|188339.9|650
1587407100000|2020-04-20 18:25:00|188602.1|188512.1|188621.2|188531.2|188656.9|188566.9|188534.2|188444.2|571
1587407400000|2020-04-20 18:30:00|188620.9|188530.9|188407.2|188317.2|188624.3|188534.3|188397|188307|587
1587407700000|2020-04-20 18:35:00|188405.1|188315.1|188524.4|188434.4|188524.4|188434.4|188391.4|188301.4|594
1587408000000|2020-04-20 18:40:00|188526.2|188436.2|188618|188528|188640|188550|188468.8|188378.8|766
1587408300000|2020-04-20 18:45:00|188620.9|188530.9|188532.9|188442.9|188642.5|188552.5|188512.4|188422.4|659
1587408600000|2020-04-20 18:50:00|188532.1|188442.1|188475.4|188385.4|188556.4|188466.4|188452|188362|628
1587408900000|2020-04-20 18:55:00|188475.7|188385.7|188780.5|188690.5|188872.4|188782.4|188470.3|188380.3|701
1587409200000|2020-04-20 19:00:00|188780.1|188690.1|188719.5|188629.5|188847.1|188757.1|188534.4|188444.4|766
1587409500000|2020-04-20 19:05:00|188719.8|188629.8|188866.4|188618.5|188913.8|188813|188667.3|188551.2|691
1587409800000|2020-04-20 19:10:00|188860.4|188626.7|188862.6|188772.6|188960.1|188795.3|188756.6|188585|421
1587410100000|2020-04-20 19:15:00|188861.4|188771.4|188891.3|188801.3|188928.7|188838.7|188835.6|188745.6|836
1587410400000|2020-04-20 19:20:00|188895.7|188805.7|188854.5|188764.5|188920.1|188830.1|188849.5|188759.5|800
1587410700000|2020-04-20 19:25:00|188854.4|188764.4|188737.3|188647.3|188900.8|188810.8|188690.5|188600.5|626
1587411000000|2020-04-20 19:30:00|188737.7|188647.7|188759|188669|188781.8|188691.8|188659.3|188569.3|673
1587411300000|2020-04-20 19:35:00|188759.6|188669.6|188699.1|188609.1|188767.9|188677.9|188525.1|188435.1|774
1587411600000|2020-04-20 19:40:00|188698.5|188608.5|188712.6|188446.6|188770.1|188609|188584.5|188417.2|881
1587411900000|2020-04-20 19:45:00|188710.9|188444.9|188723.9|188457.9|188749.3|188483.3|188692.4|188426.4|728
1587412200000|2020-04-20 19:50:00|188714.5|188448.5|188676.9|188414.2|188754.2|188510.7|188609.5|188414.2|811
1587412500000|2020-04-20 19:55:00|188662.7|188426.6|188758|188668|188787.2|188672.8|188582.8|188417.7|539
1587412800000|2020-04-20 20:00:00|188757.2|188667.2|188801.7|188561|188832.5|188677.4|188697.7|188532.2|396
1587413100000|2020-04-20 20:05:00|188803.5|188563|188718.9|188628.9|188821.3|188648|188685.7|188537|283
1587413400000|2020-04-20 20:10:00|188717.5|188627.5|188611.6|188521.6|188755.9|188636.7|188581.6|188485.8|493
1587413700000|2020-04-20 20:15:00|188614.9|188524.9|188652.7|188386.7|188656.2|188528.7|188487.4|188338.6|497
1587414000000|2020-04-20 20:20:00|188637.6|188371.6|188652.1|188386.1|188676.1|188462|188549.5|188347.9|257
1587414300000|2020-04-20 20:25:00|188644.9|188378.9|188684.6|188449.3|188744.2|188547.7|188574.1|188366.7|420
1587414600000|2020-04-20 20:30:00|188684.9|188449.7|188628.4|188498.4|188703.1|188538.8|188603.2|188424.7|327
1587414900000|2020-04-20 20:35:00|188630.2|188500.2|188541.1|188451.1|188693|188518.8|188522|188363.3|467
1587415200000|2020-04-20 20:40:00|188547.1|188457.1|188596.7|188370.4|188664.9|188491|188522.3|188363.2|586
1587415500000|2020-04-20 20:45:00|188598.8|188370.6|188511.2|188421.2|188598.8|188448.3|188473.5|188353.3|505
1587415800000|2020-04-20 20:50:00|188505.6|188415.6|188591.9|188357.2|188619|188458.6|188472.7|188309.6|827
1587416100000|2020-04-20 20:55:00|188605.6|188348.5|188645.6|188379.6|188685.6|188456.7|188526.9|188301.6|556
1587416400000|2020-04-20 21:00:00|188652|188386|188310|188044|188663|188397|188310|188044|72
1587416700000|2020-04-20 21:05:00|188224|187958|188286|188020|188539|188273|188216|187950|141
1587417000000|2020-04-20 21:10:00|188346|188080|188293|188027|188532|188266|188229|187963|156
1587417300000|2020-04-20 21:15:00|188341.5|188075.5|188425|188159|188535.9|188269.9|188303.9|188037.9|270
1587417600000|2020-04-20 21:20:00|188420.9|188154.9|188350.5|188084.5|188519|188253|188338.1|188072.1|108
1587417900000|2020-04-20 21:25:00|188478.6|188212.6|188410.8|188144.8|188536.7|188270.7|188331.3|188065.3|84
1587418200000|2020-04-20 21:30:00|188429.9|188163.9|188295.3|188029.3|188507|188241|188245.8|187979.8|199
1587418500000|2020-04-20 21:35:00|188333|188067|188392.1|188126.1|188483|188217|188272.6|188006.6|256
1587418800000|2020-04-20 21:40:00|188439.8|188173.8|188338.3|188072.3|188493|188227|188263.6|187997.6|174
1587419100000|2020-04-20 21:45:00|188371.1|188105.1|188414.4|188148.4|188489.8|188223.8|188223.4|187957.4|295
1587419400000|2020-04-20 21:50:00|188404.4|188138.4|188285.6|188019.6|188462.5|188196.5|188178|187912|339
1587419700000|2020-04-20 21:55:00|188289.2|188023.2|188356.1|188090.1|188468.9|188202.9|188177.3|187911.3|170
1587420000000|2020-04-20 22:00:00|188381.3|188115.3|188316.1|188050.1|188454.6|188188.6|188092.7|187826.7|404
1587420300000|2020-04-20 22:05:00|188315.7|188049.7|188391.8|188125.8|188464.1|188198.1|188122.3|187856.3|279
1587420600000|2020-04-20 22:10:00|188387|188121|188213.7|187947.7|188447.3|188181.3|188046.7|187780.7|242
1587420900000|2020-04-20 22:15:00|188337.4|188071.4|188275.2|188009.2|188424.9|188158.9|188009.3|187743.3|328
1587421200000|2020-04-20 22:20:00|188275.5|188009.5|188338|188072|188398.6|188132.6|188217.3|187951.3|444
1587421500000|2020-04-20 22:25:00|188361|188095|188254|187988|188408.4|188142.4|188181.9|187915.9|388
1587421800000|2020-04-20 22:30:00|188300.6|188034.6|188265.9|187999.9|188405.1|188139.1|188204.5|187938.5|454
1587422100000|2020-04-20 22:35:00|188272.1|188006.1|188343.7|188077.7|188460.4|188194.4|188196.4|187930.4|307
1587422400000|2020-04-20 22:40:00|188278.4|188012.4|188289.8|188023.8|188419.8|188153.8|188198.4|187932.4|304
1587422700000|2020-04-20 22:45:00|188301|188035|188148.2|187882.2|188377.3|188111.3|188100.7|187834.7|357
1587423000000|2020-04-20 22:50:00|188187.1|187921.1|188251.9|187985.9|188255.2|187989.2|188073.9|187807.9|465
1587423300000|2020-04-20 22:55:00|188250.9|187984.9|188245|187979|188273.3|188007.3|188093.8|187827.8|339
1587423600000|2020-04-20 23:00:00|188088.5|187822.5|188239.9|187973.9|188253.3|187987.3|188088.5|187822.5|262
1587423900000|2020-04-20 23:05:00|188201.9|187935.9|188211.2|187945.2|188244.5|187978.5|188134.8|187868.8|247
1587424200000|2020-04-20 23:10:00|188211.3|187945.3|188168.5|187902.5|188235.9|187969.9|188097.7|187831.7|217
1587424500000|2020-04-20 23:15:00|188164|187898|188195.9|187929.9|188251.4|187985.4|188121.3|187855.3|208
1587424800000|2020-04-20 23:20:00|188186.6|187920.6|188154.7|187888.7|188219.1|187953.1|188110.3|187844.3|302
1587425100000|2020-04-20 23:25:00|188156.6|187890.6|188197.7|187931.7|188201.7|187998|188105.4|187839.4|265
1587425400000|2020-04-20 23:30:00|188115.6|187985.6|188201.6|187935.6|188205.9|187987.1|188086.3|187820.3|173
1587425700000|2020-04-20 23:35:00|188115.4|187849.4|188206.3|187940.3|188214|187990.9|188102.9|187844.2|211
1587426000000|2020-04-20 23:40:00|188209.1|187943.1|188162.4|187896.4|188222.8|187956.8|188082.3|187870|271
1587426300000|2020-04-20 23:45:00|188163.9|187897.9|188061.4|187795.4|188207.4|187981.2|188005.5|187739.5|352
1587426600000|2020-04-20 23:50:00|188061.3|187795.3|188038.7|187772.7|188090.3|187824.3|187976.5|187710.5|125
1587426900000|2020-04-20 23:55:00|187994.7|187728.7|188046.2|187780.2|188088.3|187822.3|187972.4|187706.4|152
1587427200000|2020-04-21 00:00:00|188011.1|187745.1|188018.5|187752.5|188108|187842|187922.7|187656.7|448
1587427500000|2020-04-21 00:05:00|188019.5|187753.5|187948.4|187682.4|188065.5|187799.5|187933.9|187667.9|281
1587427800000|2020-04-21 00:10:00|187961.7|187695.7|187992.3|187726.3|188026.6|187760.6|187925.3|187659.3|290
1587428100000|2020-04-21 00:15:00|188001.3|187735.3|188116.7|187850.7|188143.6|187877.6|187962|187696|487
1587428400000|2020-04-21 00:20:00|188116.8|187850.8|188085.4|187819.4|188127.3|187861.3|188008.6|187742.6|340
1587428700000|2020-04-21 00:25:00|188090.6|187824.6|188197.6|187931.6|188243.6|187977.6|188024.2|187758.2|413
1587429000000|2020-04-21 00:30:00|188197.3|187931.3|188187|187921|188223.6|187957.6|188133.3|187867.3|268
1587429300000|2020-04-21 00:35:00|188189|187923|188107.1|187841.1|188205.7|187939.7|188063.6|187797.6|376
1587429600000|2020-04-21 00:40:00|188105.2|187839.2|188088.2|187822.2|188119.6|187853.6|188061.8|187795.8|248
1587429900000|2020-04-21 00:45:00|188091.6|187825.6|187920.6|187654.6|188123.1|187857.1|187903.5|187637.5|584
1587430200000|2020-04-21 00:50:00|187923.7|187657.7|187898.9|187768.9|188049.6|187783.6|187877.1|187625.2|562
1587430500000|2020-04-21 00:55:00|187890|187760|188043.5|187777.5|188048|187782|187890|187706.9|310
1587430800000|2020-04-21 01:00:00|188033.8|187767.8|188014.1|187748.1|188037.9|187790.6|188000.3|187734.3|232
1587431100000|2020-04-21 01:05:00|188024.9|187758.9|188006|187740|188062|187796|187982.2|187716.2|211
1587431400000|2020-04-21 01:10:00|188023.1|187758.9|188026.6|187760.6|188036.3|187770.3|187995.9|187729.9|259
1587431700000|2020-04-21 01:15:00|188018|187752|188016.4|187750.4|188050.7|187784.7|188003.9|187737.9|335
1587432000000|2020-04-21 01:20:00|188027.1|187761.1|188026.4|187760.4|188037.1|187775.8|187998.9|187732.9|244
1587432300000|2020-04-21 01:25:00|188025.8|187759.8|188019.2|187759.1|188037.1|187773.4|187992.4|187726.4|212
1587432600000|2020-04-21 01:30:00|188020.4|187762.5|188029.4|187763.4|188036|187884.1|187974.1|187711|257
1587432900000|2020-04-21 01:35:00|188034.3|187768.3|188035.4|187769.4|188040.6|187774.6|188019.9|187753.9|246
1587433200000|2020-04-21 01:40:00|188034.9|187768.9|188056.8|187790.8|188078.2|187820.5|188022.9|187756.9|352
1587433500000|2020-04-21 01:45:00|188055.5|187808.7|188155.2|187889.2|188221.3|187959.1|188005.6|187785.6|468
1587433800000|2020-04-21 01:50:00|188155.1|187889.1|188063.7|187797.7|188163.8|187897.8|188053.2|187787.2|469
1587434100000|2020-04-21 01:55:00|188066|187800|188130.8|187864.8|188205.1|187939.1|188045|187779|473
1587434400000|2020-04-21 02:00:00|188129.9|187863.9|188099.4|187833.4|188199.1|187933.1|188058.3|187792.3|461
1587434700000|2020-04-21 02:05:00|188102.7|187836.7|188556.1|188290.1|188558|188292|188053.2|187787.2|410
1587435000000|2020-04-21 02:10:00|188471.9|188205.9|188441.4|188351.4|188581.8|188430|188383.6|188205.9|441
1587435300000|2020-04-21 02:15:00|188441.3|188351.3|188467.5|188377.5|188545.5|188394.2|188429.9|188262.6|344
1587435600000|2020-04-21 02:20:00|188464.4|188374.4|188474.5|188384.5|188571.4|188404.2|188437.5|188292.6|239
1587435900000|2020-04-21 02:25:00|188472.4|188382.4|188884.9|188618.9|188954.7|188688.7|188453.9|188363.9|658
1587436200000|2020-04-21 02:30:00|188888|188622|188860.8|188594.8|188899.1|188633.1|188817.3|188551.3|428
1587436500000|2020-04-21 02:35:00|188863.4|188597.4|188974.1|188708.1|189012.5|188746.5|188825.2|188559.2|487
1587436800000|2020-04-21 02:40:00|188978.8|188712.8|189010.6|188769.6|189048.5|188830.6|188947.8|188695|459
1587437100000|2020-04-21 02:45:00|189006|188768.7|188948.1|188719.6|189023.1|188793.5|188874.8|188691|342
1587437400000|2020-04-21 02:50:00|188949.3|188718.8|188737.6|188471.6|188964.2|188723.5|188660.7|188394.7|568
1587437700000|2020-04-21 02:55:00|188739.1|188473.1|188739.9|188473.9|188758.7|188492.7|188718.5|188452.5|382
1587438000000|2020-04-21 03:00:00|188739.8|188473.8|188741.9|188475.9|188763.2|188497.2|188718|188452|358
1587438300000|2020-04-21 03:05:00|188752.8|188486.8|188699.2|188433.2|188772.5|188506.5|188687.8|188421.8|320
1587438600000|2020-04-21 03:10:00|188700.1|188434.1|188718.4|188452.4|188738.3|188472.3|188671.5|188405.5|298
1587438900000|2020-04-21 03:15:00|188708|188442|188726.8|188460.8|188752.7|188486.7|188693.3|188427.3|301
1587439200000|2020-04-21 03:20:00|188732.5|188466.5|188702.5|188436.5|188744.9|188478.9|188691.3|188425.3|227
1587439500000|2020-04-21 03:25:00|188714.9|188448.9|188721|188455|188743.9|188477.9|188645.4|188379.4|224
1587439800000|2020-04-21 03:30:00|188718.8|188452.8|188716.5|188450.5|188741.3|188475.3|188679.6|188413.6|238
1587440100000|2020-04-21 03:35:00|188716.9|188450.9|188756.4|188490.4|188777.9|188511.9|188692.7|188426.7|289
1587440400000|2020-04-21 03:40:00|188753.4|188487.4|188884.8|188618.8|188889.7|188623.7|188734.4|188468.4|390
1587440700000|2020-04-21 03:45:00|188879.3|188613.3|188823.6|188557.6|188891|188625|188802.2|188536.2|360
1587441000000|2020-04-21 03:50:00|188858.4|188592.4|188788.2|188522.2|188871|188605|188751.7|188485.7|356
1587441300000|2020-04-21 03:55:00|188794.5|188528.5|188769.5|188503.5|188810.2|188544.2|188750|188484|319
1587441600000|2020-04-21 04:00:00|188791|188525|188811.8|188545.8|189096.9|188890.1|188763.2|188497.2|388
1587441900000|2020-04-21 04:05:00|188807.2|188541.2|188816.4|188550.4|188861.3|188595.3|188712.6|188446.6|386
1587442200000|2020-04-21 04:10:00|188810.1|188544.1|188845.8|188579.8|188869.1|188603.1|188801.2|188535.2|287
1587442500000|2020-04-21 04:15:00|188830.7|188564.7|188934.5|188668.5|189099.4|188854.8|188745.7|188479.7|512
1587442800000|2020-04-21 04:20:00|188939.3|188673.3|188956.4|188866.4|189100.1|188903.7|188930|188664|480
1587443100000|2020-04-21 04:25:00|188952.5|188862.5|188924.8|188834.8|189067.7|188886.5|188921.5|188680.2|275
1587443400000|2020-04-21 04:30:00|188930.5|188840.5|188903.7|188637.7|188974.9|188846|188833.8|188567.8|393
1587443700000|2020-04-21 04:35:00|188897.1|188631.1|188891.6|188625.6|188941|188675|188857.3|188591.3|346
1587444000000|2020-04-21 04:40:00|188889.4|188623.4|188902.5|188636.5|188924.3|188658.3|188857.8|188591.8|326
1587444300000|2020-04-21 04:45:00|188904.5|188638.5|188887.3|188621.3|188912.4|188646.4|188855.9|188589.9|341
1587444600000|2020-04-21 04:50:00|188881.3|188615.3|188877|188611|188916.1|188650.1|188820|188554|343
1587444900000|2020-04-21 04:55:00|188867.4|188601.4|188978.5|188712.5|188981.8|188715.8|188859.6|188593.6|301
1587445200000|2020-04-21 05:00:00|188965.7|188699.7|188953.9|188687.9|188983.6|188717.6|188947.6|188681.6|277
1587445500000|2020-04-21 05:05:00|188953.5|188687.5|188926|188660|189017.3|188752.8|188778.2|188640.4|448
1587445800000|2020-04-21 05:10:00|188921.2|188655.2|188909.7|188643.7|188957.1|188691.1|188904.5|188638.5|454
1587446100000|2020-04-21 05:15:00|188919.7|188653.7|188900.3|188634.3|188939.5|188673.5|188871.5|188605.5|478
1587446400000|2020-04-21 05:20:00|188898.1|188632.1|188727.3|188637.3|188910.2|188644.2|188647.7|188488.2|448
1587446700000|2020-04-21 05:25:00|188731.9|188641.9|188766.7|188636.7|188819.6|188644.4|188726.2|188562|312
1587447000000|2020-04-21 05:30:00|188766.5|188636.5|188797.1|188562.7|188823.9|188668.7|188744.4|188535.2|223
1587447300000|2020-04-21 05:35:00|188793.1|188565.7|188947.5|188681.5|188992.1|188748|188737.3|188534.2|367
1587447600000|2020-04-21 05:40:00|188947.7|188681.7|188889.7|188623.7|189029.1|188763.1|188807.2|188548.7|459
1587447900000|2020-04-21 05:45:00|188892.7|188626.7|188832.2|188742.2|188932.3|188763.3|188811|188625|347
1587448200000|2020-04-21 05:50:00|188832|188742|188890.9|188624.9|188930.1|188756.4|188800.9|188601.7|385
1587448500000|2020-04-21 05:55:00|188884.6|188618.6|188899.2|188633.2|188913.6|188697|188824.8|188601|376
1587448800000|2020-04-21 06:00:00|188900.5|188634.5|188512.1|188246.1|188939.3|188673.3|188432.5|188222.6|638
1587449100000|2020-04-21 06:05:00|188510.5|188244.5|188849|188583|188859.4|188624.5|188360.7|188226.2|536
1587449400000|2020-04-21 06:10:00|188838.5|188572.5|188889.6|188623.6|188946.9|188700.3|188715.1|188566.2|695
1587449700000|2020-04-21 06:15:00|188892.7|188626.7|188814.8|188563.1|188914.6|188674|188666.9|188491.1|702
1587450000000|2020-04-21 06:20:00|188817.3|188562.9|188401.2|188135.2|188840.7|188574.7|188197.3|187931.3|749
1587450300000|2020-04-21 06:25:00|188400.6|188134.6|188563|188297|188590|188357.1|188323.5|188113.3|602
1587450600000|2020-04-21 06:30:00|188560.1|188294.1|188531.8|188303.4|188596|188366.9|188474.2|188267.7|525
1587450900000|2020-04-21 06:35:00|188530.3|188298.5|188401.7|188311.7|188545.8|188359|188318.9|188193.2|547
1587451200000|2020-04-21 06:40:00|188401.5|188311.5|188536.8|188446.8|188609.8|188458.4|188395.1|188301.8|602
1587451500000|2020-04-21 06:45:00|188536.7|188446.7|188584.9|188494.9|188607.6|188512.1|188521.2|188377.9|564
1587451800000|2020-04-21 06:50:00|188586.4|188496.4|188624.7|188534.7|188628.9|188538.9|188574.4|188484.4|514
1587452100000|2020-04-21 06:55:00|188625|188535|188820.2|188690.2|188889.7|188707.3|188616.5|188526.5|458
1587452400000|2020-04-21 07:00:00|188819.2|188689.2|188787.9|188697.9|188963.5|188873.5|188779.4|188619.3|661
1587452700000|2020-04-21 07:05:00|188788|188698|188634.1|188544.1|188788.7|188698.7|188590.2|188500.2|743
1587453000000|2020-04-21 07:10:00|188633.9|188543.9|188734|188644|188743.8|188653.8|188619.3|188529.3|759
1587453300000|2020-04-21 07:15:00|188737.3|188647.3|188746.7|188656.7|188759.3|188669.3|188703.4|188613.4|669
1587453600000|2020-04-21 07:20:00|188745.5|188655.5|188966.8|188876.8|188979.5|188889.5|188729.2|188630.7|788
1587453900000|2020-04-21 07:25:00|188967.7|188877.7|189392.8|189302.8|189400.6|189310.6|188965.2|188875.2|743
1587454200000|2020-04-21 07:30:00|189401.9|189311.9|189494.4|189404.4|189573.1|189483.1|189390|189300|749
1587454500000|2020-04-21 07:35:00|189491.9|189401.9|189580.4|189490.4|189596|189506|189398.7|189308.7|716
1587454800000|2020-04-21 07:40:00|189582.9|189492.9|189675.2|189585.2|189680.3|189590.3|189444.4|189354.4|688
1587455100000|2020-04-21 07:45:00|189677.5|189587.5|190151.9|190061.9|190494.1|190366.6|189653.9|189563.9|801
1587455400000|2020-04-21 07:50:00|190152|190062|190120.1|190030.1|190152|190062|189769.6|189679.6|713
1587455700000|2020-04-21 07:55:00|190116.7|190026.7|190679.4|190589.4|190813.6|190723.6|190075.6|189985.6|876
1587456000000|2020-04-21 08:00:00|190678.7|190588.7|190525.4|190435.4|190724.1|190634.1|190509.4|190419.4|848
1587456300000|2020-04-21 08:05:00|190523.1|190433.1|190401.6|190311.6|190525.1|190435.1|190269.2|190127.7|679
1587456600000|2020-04-21 08:10:00|190403.8|190313.8|190350.3|190260.3|190424.8|190334.8|190257|190167|695
1587456900000|2020-04-21 08:15:00|190351.2|190261.2|190345.3|190255.3|190399.9|190309.9|190296.2|190206.2|822
1587457200000|2020-04-21 08:20:00|190346.7|190256.7|190698.2|190608.2|190731.6|190641.6|190321.3|190231.3|824
1587457500000|2020-04-21 08:25:00|190697.8|190607.8|190633.5|190543.5|190794.5|190704.5|190625.8|190535.8|784
1587457800000|2020-04-21 08:30:00|190636.1|190546.1|190691.5|190601.5|190756.7|190627.2|190620.9|190530.9|666
1587458100000|2020-04-21 08:35:00|190692.2|190602.2|190570.5|190480.5|190759.2|190623.9|190548.1|190458.1|625
1587458400000|2020-04-21 08:40:00|190571.1|190481.1|190554.8|190464.8|190707.2|190617.2|190500|190410|645
1587458700000|2020-04-21 08:45:00|190557.2|190467.2|190212.8|190122.8|190566.5|190476.5|190149.2|190057.4|671
1587459000000|2020-04-21 08:50:00|190209.3|190119.3|190291.4|190161.4|190379.9|190224.1|190171.2|190080.9|573
1587459300000|2020-04-21 08:55:00|190287.9|190157.9|190362.3|190272.3|190586.1|190434.6|190241.1|190055.5|583
1587459600000|2020-04-21 09:00:00|190346.7|190256.7|190177.8|190087.8|190366.4|190256.7|189959.6|189869.6|852
1587459900000|2020-04-21 09:05:00|190176.8|190086.8|190471.2|190381.2|190498.4|190408.4|190160.5|190070.5|686
1587460200000|2020-04-21 09:10:00|190472.6|190382.6|190573.9|190483.9|190612.8|190522.8|190401.5|190311.5|783
1587460500000|2020-04-21 09:15:00|190573.8|190483.8|190524.4|190434.4|190595.1|190505.1|190422.8|190332.8|793
1587460800000|2020-04-21 09:20:00|190527.7|190437.7|190787.6|190697.6|190798.2|190708.2|190445.8|190355.8|787
1587461100000|2020-04-21 09:25:00|190785|190695|191047.1|190957.1|191213|191123|190784.5|190694.5|846
1587461400000|2020-04-21 09:30:00|191047.4|190957.4|190762.4|190672.4|191049.3|190959.3|190730.3|190640.3|965
1587461700000|2020-04-21 09:35:00|190755.7|190665.7|190743.9|190653.9|190947|190774.6|190651|190561|948
1587462000000|2020-04-21 09:40:00|190739.8|190649.8|190874.5|190784.5|190885.9|190795.9|190662|190572|892
1587462300000|2020-04-21 09:45:00|190874.4|190784.4|190651.8|190561.8|190880.1|190790.1|190615.6|190525.6|763
1587462600000|2020-04-21 09:50:00|190653.4|190563.4|190698.2|190608.2|190784.7|190667.5|190637|190547|781
1587462900000|2020-04-21 09:55:00|190702.4|190612.4|190756|190666|190967.1|190877.1|190633.3|190543.3|853
1587463200000|2020-04-21 10:00:00|190748.7|190658.7|190468.6|190378.6|190768.2|190678.2|190395|190305|941
1587463500000|2020-04-21 10:05:00|190470.7|190380.7|190511.5|190421.5|190653.8|190563.8|190437|190347|744
1587463800000|2020-04-21 10:10:00|190516.9|190426.9|190471|190381|190522.1|190432.1|190300|190210|815
1587464100000|2020-04-21 10:15:00|190468.9|190378.9|190475.2|190385.2|190551.5|190461.5|190449.6|190304.5|811
1587464400000|2020-04-21 10:20:00|190476.6|190386.6|190355.8|190265.8|190570.4|190480.4|190320.1|190230.1|836
1587464700000|2020-04-21 10:25:00|190356.7|190266.7|190348.6|190258.6|190370.4|190280.4|189991.4|189901.4|847
1587465000000|2020-04-21 10:30:00|190352.4|190262.4|190034.9|189944.9|190464.7|190374.7|189887.7|189797.7|888
1587465300000|2020-04-21 10:35:00|190034.5|189944.5|190053.9|189963.9|190125.1|190035.1|189951|189810|763
1587465600000|2020-04-21 10:40:00|190053.1|189963.1|190009.8|189879.8|190104|190014|189969.1|189823.4|751
1587465900000|2020-04-21 10:45:00|190009.7|189879.7|190146.4|190056.4|190191.7|190101.7|189952.7|189825.7|738
1587466200000|2020-04-21 10:50:00|190146.8|190056.8|190183.5|190093.5|190220.8|190130.8|190146.8|190056.8|778
1587466500000|2020-04-21 10:55:00|190182.4|190092.4|190217.3|190127.3|190223.9|190133.9|190170.6|190080.6|715
1587466800000|2020-04-21 11:00:00|190222.9|190132.9|189998.7|189908.7|190290.7|190200.7|189953.9|189863.9|898
1587467100000|2020-04-21 11:05:00|190002.1|189912.1|190061.7|189971.7|190169.3|190068.9|189994.3|189904.3|877
1587467400000|2020-04-21 11:10:00|190069.2|189979.2|189868.5|189778.5|190161.2|190036.5|189867.9|189777.9|794
1587467700000|2020-04-21 11:15:00|189868.7|189778.7|189677.2|189587.2|189915.9|189825.9|189581.5|189491.2|848
1587468000000|2020-04-21 11:20:00|189677.3|189587.3|189914.3|189824.3|189914.3|189824.3|189666.1|189576.1|809
1587468300000|2020-04-21 11:25:00|189915.2|189825.2|189831.5|189741.5|189928.6|189838.6|189603|189513|721
1587468600000|2020-04-21 11:30:00|189833.8|189743.8|189863|189733|189988.4|189898.4|189763.8|189673.8|692
1587468900000|2020-04-21 11:35:00|189863.6|189733.6|189928.2|189838.2|190017.6|189927.6|189843.9|189692.1|739
1587469200000|2020-04-21 11:40:00|189927.4|189837.4|189879.4|189789.4|189927.4|189837.4|189667.8|189577.8|755
1587469500000|2020-04-21 11:45:00|189879.1|189789.1|189878.5|189788.5|189891.9|189801.9|189850.7|189760.7|707
1587469800000|2020-04-21 11:50:00|189874.3|189784.3|189759.5|189669.5|189942.4|189852.4|189758.6|189668.6|713
1587470100000|2020-04-21 11:55:00|189759.8|189669.8|189944.9|189854.9|189967.7|189877.7|189749.2|189659.2|642
1587470400000|2020-04-21 12:00:00|189946|189856|189961.9|189871.9|189977.6|189887.6|189906.5|189816.5|774
1587470700000|2020-04-21 12:05:00|189963.8|189873.8|189900.7|189810.7|189979.6|189889.6|189851.3|189761.3|742
1587471000000|2020-04-21 12:10:00|189900.2|189810.2|190020.7|189930.7|190020.7|189930.7|189857.1|189767.1|740
1587471300000|2020-04-21 12:15:00|190021.4|189931.4|190003.1|189913.1|190055.7|189965.7|189934.4|189844.4|736
1587471600000|2020-04-21 12:20:00|190006.2|189916.2|190156.2|190066.2|190200.3|190110.3|189973|189883|847
1587471900000|2020-04-21 12:25:00|190154.9|190064.9|190056.3|189966.3|190206.6|190116.6|190047.3|189957.3|683
1587472200000|2020-04-21 12:30:00|190054.1|189964.1|190076.3|189986.3|190306.1|190216.1|190046.5|189956.5|740
1587472500000|2020-04-21 12:35:00|190078.7|189988.7|190233.8|190143.8|190262.8|190172.8|189936.3|189846.3|833
1587472800000|2020-04-21 12:40:00|190229.9|190139.9|189932.6|189842.6|190235.7|190145.7|189904.9|189814.9|791
1587473100000|2020-04-21 12:45:00|189932.7|189842.7|189842.1|189752.1|189952|189862|189842.1|189752.1|663
1587473400000|2020-04-21 12:50:00|189844.4|189754.4|189945|189855|189969.5|189879.5|189834.9|189744.9|803
1587473700000|2020-04-21 12:55:00|189948.3|189858.3|190011.8|189921.8|190112.5|190022.5|189948.3|189858.3|776
1587474000000|2020-04-21 13:00:00|190011.1|189921.1|190242.2|190152.2|190315.3|190225.3|190004.4|189914.4|728
1587474300000|2020-04-21 13:05:00|190242.6|190152.6|190210.3|190120.3|190249.1|190159.1|189996.5|189906.5|795
1587474600000|2020-04-21 13:10:00|190211.7|190121.7|189912.3|189822.3|190232.9|190142.9|189907.2|189817.2|793
1587474900000|2020-04-21 13:15:00|189911.7|189821.7|189970.6|189880.6|190028.3|189938.3|189856.3|189766.3|801
1587475200000|2020-04-21 13:20:00|189973.9|189883.9|189976|189886|190004.2|189914.2|189882.8|189792.8|841
1587475500000|2020-04-21 13:25:00|189979.6|189889.6|189915.5|189825.5|190008|189918|189898.8|189808.8|796
1587475800000|2020-04-21 13:30:00|189913.2|189823.2|189863.1|189773.1|189926|189836|189851.4|189761.4|924
1587476100000|2020-04-21 13:35:00|189868.2|189778.2|190178|190088|190210.3|190120.3|189854.1|189764.1|909
1587476400000|2020-04-21 13:40:00|190178.2|190088.2|189976.2|189886.2|190229.5|190139.5|189824.9|189734.9|973
1587476700000|2020-04-21 13:45:00|189975.5|189885.5|189666.1|189576.1|189980|189890|189478.7|189388.7|919
1587477000000|2020-04-21 13:50:00|189671.2|189581.2|189387.8|189297.8|189868.1|189741.1|189336.4|189246.4|989
1587477300000|2020-04-21 13:55:00|189406.5|189316.5|189221|188955|189489.4|189399.4|188868.3|188673.4|1024
1587477600000|2020-04-21 14:00:00|189239.8|188973.8|189300.5|189210.5|189337.6|189247.6|189009.9|188839.9|1014
1587477900000|2020-04-21 14:05:00|189300.1|189210.1|189514.2|189424.2|189523.6|189433.6|189222.7|189132.7|969
1587478200000|2020-04-21 14:10:00|189514.1|189424.1|189438.1|189348.1|189526.3|189436.3|189400.2|189310.2|897
1587478500000|2020-04-21 14:15:00|189434|189344|189220.9|189130.9|189504.2|189414.2|189212.3|189122.3|880
1587478800000|2020-04-21 14:20:00|189220.7|189130.7|188689.3|188599.3|189342|189252|188533.2|188388|1024
1587479100000|2020-04-21 14:25:00|188705|188615|188906.8|188816.8|189220.9|189130.9|188687.4|188597.4|946
1587479400000|2020-04-21 14:30:00|188903.4|188813.4|189175.7|189085.7|189270.3|189180.3|188781.5|188691.5|918
1587479700000|2020-04-21 14:35:00|189179|189089|189362.2|189272.2|189431.5|189341.5|189161.6|189015.4|884
1587480000000|2020-04-21 14:40:00|189360.5|189270.5|189428.6|189338.6|189487.1|189397.1|189354.2|189264.2|836
1587480300000|2020-04-21 14:45:00|189429|189339|189585.8|189495.8|189612.7|189522.7|189391.1|189301.1|899
1587480600000|2020-04-21 14:50:00|189584|189494|189761.6|189671.6|189807.6|189717.6|189476.2|189386.2|956
1587480900000|2020-04-21 14:55:00|189758.7|189668.7|190006.1|189916.1|190055.7|189965.7|189743.6|189653.6|1057
1587481200000|2020-04-21 15:00:00|190008.7|189918.7|190095.3|190005.3|190110.7|190020.7|189884.1|189794.1|1034
1587481500000|2020-04-21 15:05:00|190096.1|190006.1|189964.6|189874.6|190194.3|190104.3|189937.9|189847.9|870
1587481800000|2020-04-21 15:10:00|189963.7|189873.7|190242.5|190152.5|190253.8|190163.8|189941.5|189851.5|855
1587482100000|2020-04-21 15:15:00|190243.2|190153.2|189940.6|189850.6|190339.8|190249.8|189935.7|189845.7|891
1587482400000|2020-04-21 15:20:00|189939.1|189849.1|190077.5|189987.5|190086.1|189996.1|189911.4|189821.4|859
1587482700000|2020-04-21 15:25:00|190076.7|189986.7|190089.3|189999.3|190122.6|190032.6|190000.1|189910.1|736
1587483000000|2020-04-21 15:30:00|190087.7|189997.7|189996.6|189906.6|190088.5|189998.5|189757.7|189667.7|860
1587483300000|2020-04-21 15:35:00|189996.9|189906.9|190145|190055|190150.4|190060.4|189986.8|189896.8|802
1587483600000|2020-04-21 15:40:00|190144|190054|190150.8|190060.8|190189|190099|190052.1|189962.1|822
1587483900000|2020-04-21 15:45:00|190150.6|190060.6|190102.7|190012.7|190156.1|190066.1|190033.3|189943.3|884
1587484200000|2020-04-21 15:50:00|190103.9|190013.9|189926|189836|190121.3|190031.3|189906.8|189816.8|827
1587484500000|2020-04-21 15:55:00|189926.2|189836.2|189752.4|189662.4|189941.9|189851.9|189740.6|189650.6|719
1587484800000|2020-04-21 16:00:00|189751.4|189661.4|189784.8|189694.8|189814.9|189724.9|189747|189657|723
1587485100000|2020-04-21 16:05:00|189785.6|189695.6|189798.5|189708.5|189822.9|189732.9|189732.2|189642.2|789
1587485400000|2020-04-21 16:10:00|189795.5|189705.5|189659.9|189569.9|189795.5|189705.5|189498.5|189408.5|780
1587485700000|2020-04-21 16:15:00|189659.8|189569.8|189638.3|189548.3|189675.4|189585.4|189498.9|189408.9|862
1587486000000|2020-04-21 16:20:00|189637.8|189547.8|190017|189927|190021.9|189931.9|189628.3|189538.3|833
1587486300000|2020-04-21 16:25:00|190016.4|189926.4|190112.6|190022.6|190178.1|190088.1|189895.7|189805.7|846
1587486600000|2020-04-21 16:30:00|190110.1|190020.1|190238.3|190148.3|190253.3|190163.3|190107|190017|822
1587486900000|2020-04-21 16:35:00|190237.3|190147.3|190242.2|190152.2|190249.1|190159.1|190220.1|190130.1|794
1587487200000|2020-04-21 16:40:00|190246.8|190156.8|190226.7|190136.7|190273.9|190183.9|190201.6|190111.6|746
1587487500000|2020-04-21 16:45:00|190226.4|190136.4|190220.7|190130.7|190259.9|190169.9|190206.7|190116.7|734
1587487800000|2020-04-21 16:50:00|190221.2|190131.2|190068.6|189978.6|190225.4|190135.4|189986|189896|846
1587488100000|2020-04-21 16:55:00|190068.4|189978.4|189847.3|189757.3|190103.7|190013.7|189824.9|189734.9|941
1587488400000|2020-04-21 17:00:00|189850.1|189760.1|189695.1|189605.1|189876.4|189786.4|189637.8|189547.8|761
1587488700000|2020-04-21 17:05:00|189695|189605|189535.6|189445.6|189695|189605|189485.1|189395.1|613
1587489000000|2020-04-21 17:10:00|189533.5|189443.5|189557.6|189467.6|189557.6|189467.6|189517.1|189427.1|884
1587489300000|2020-04-21 17:15:00|189557.3|189467.3|189519.4|189429.4|189575.2|189485.2|189508.5|189418.5|769
1587489600000|2020-04-21 17:20:00|189519.5|189429.5|189511.2|189421.2|189542.7|189452.7|189504.2|189414.2|564
1587489900000|2020-04-21 17:25:00|189511.1|189421.1|189528.3|189438.3|189568.1|189478.1|189507.7|189417.7|710
1587490200000|2020-04-21 17:30:00|189528|189438|189545.1|189455.1|189550.7|189460.7|189525.8|189435.8|884
1587490500000|2020-04-21 17:35:00|189542.3|189452.3|189445.5|189355.5|189552.2|189462.2|189438.2|189348.2|845
1587490800000|2020-04-21 17:40:00|189446.5|189356.5|189453.5|189363.5|189482.3|189392.3|189443.9|189353.9|598
1587491100000|2020-04-21 17:45:00|189464.7|189374.7|189616.8|189526.8|189684|189594|189416.4|189326.4|743
1587491400000|2020-04-21 17:50:00|189614|189524|189591.8|189501.8|189673.7|189535.5|189571.4|189430.9|588
1587491700000|2020-04-21 17:55:00|189589.2|189499.2|189564.3|189474.3|189599.8|189509.8|189530.4|189440.4|822
1587492000000|2020-04-21 18:00:00|189565|189475|189538.8|189448.8|189640|189515.7|189485.2|189381.8|956
1587492300000|2020-04-21 18:05:00|189540.6|189450.6|189517.4|189427.4|189561.2|189471.2|189478.3|189388.3|532
1587492600000|2020-04-21 18:10:00|189515.8|189425.8|189670.4|189580.4|189672.1|189582.1|189471.5|189381.5|599
1587492900000|2020-04-21 18:15:00|189665.3|189575.3|189544.8|189454.8|189732.1|189642.1|189525.9|189435.9|853
1587493200000|2020-04-21 18:20:00|189543.9|189453.9|189068|188978|189548.8|189458.8|189051.8|188861.4|710
1587493500000|2020-04-21 18:25:00|189071.1|188981.1|189012.3|188922.3|189082.7|188992.7|188913.5|188823.5|781
1587493800000|2020-04-21 18:30:00|189004.8|188914.8|189066.6|188976.6|189164.8|188997.7|189004.8|188864.2|689
1587494100000|2020-04-21 18:35:00|189080.7|188990.7|189320.7|189230.7|189354.9|189264.9|189055.3|188916.1|720
1587494400000|2020-04-21 18:40:00|189327.1|189237.1|189419.7|189329.7|189446.4|189356.4|189314.4|189224.4|833
1587494700000|2020-04-21 18:45:00|189420.7|189330.7|190112|189982|190233.7|190008|189415.3|189325.3|789
1587495000000|2020-04-21 18:50:00|190111.8|189981.8|189990.1|189751.3|190214.8|190012.8|189718.1|189534.1|859
1587495300000|2020-04-21 18:55:00|189988.5|189750|190133.2|190043.2|190274.5|190184.5|189919.5|189733.8|606
1587495600000|2020-04-21 19:00:00|190136.4|190046.4|190006.2|189916.2|190161.8|190071.8|189963.3|189851.8|674
1587495900000|2020-04-21 19:05:00|190006.1|189916.1|190054.8|189964.8|190146.3|190056.3|189951|189811.8|688
1587496200000|2020-04-21 19:10:00|190054.7|189964.7|190066.1|189976.1|190174.7|189983|189987.5|189877.7|496
1587496500000|2020-04-21 19:15:00|190064.5|189974.5|189726|189636|190180|189985.9|189726|189547.4|661
1587496800000|2020-04-21 19:20:00|189724.6|189634.6|189639|189549|189765.2|189643|189598.5|189453.9|546
1587497100000|2020-04-21 19:25:00|189635.5|189545.5|189687.1|189557.1|189801.1|189669.8|189533.9|189343.8|652
1587497400000|2020-04-21 19:30:00|189739.6|189500.7|189442.5|189352.5|189765.8|189578.2|189418.4|189240.2|411
1587497700000|2020-04-21 19:35:00|189441|189351|189378.1|189288.1|189568.2|189357.3|189363.9|189211|592
1587498000000|2020-04-21 19:40:00|189375.4|189285.4|189534.1|189404.1|189620.9|189480.8|189364.9|189225.4|586
1587498300000|2020-04-21 19:45:00|189534.6|189404.6|189602.1|189369.2|189615.4|189470.4|189491|189323.8|520
1587498600000|2020-04-21 19:50:00|189604.4|189449.7|189526.6|189436.6|189638.3|189472.5|189513.5|189379.2|570
1587498900000|2020-04-21 19:55:00|189528.3|189438.3|189519.8|189429.8|189535.3|189445.3|189453.2|189363.2|496
1587499200000|2020-04-21 20:00:00|189524.1|189434.1|190068.6|189938.6|190114.1|189981.9|189514.8|189375|490
1587499500000|2020-04-21 20:05:00|190058.1|189928.1|189778.8|189512.8|190183.7|190017.1|189731|189507.1|469
1587499800000|2020-04-21 20:10:00|189779.9|189513.9|189758.2|189516.4|189780|189614.2|189647.2|189477|199
1587500100000|2020-04-21 20:15:00|189768.7|189508.5|189765.4|189506.8|189781.7|189596.5|189634.4|189479.5|153
1587500400000|2020-04-21 20:20:00|189774.3|189508.3|189757.9|189491.9|189776.3|189607|189623.3|189474.5|131
1587500700000|2020-04-21 20:25:00|189767.3|189501.3|189798|189532|189832.4|189598.9|189628.4|189441.1|255
1587501000000|2020-04-21 20:30:00|189797.5|189531.5|189776.7|189510.7|189828|189565|189695|189457.7|381
1587501300000|2020-04-21 20:35:00|189777.4|189511.4|189791.1|189525.1|189828.6|189564.5|189693.5|189487.9|151
1587501600000|2020-04-21 20:40:00|189787.5|189521.5|189782.9|189516.9|189847.2|189581.2|189687.5|189491.5|126
1587501900000|2020-04-21 20:45:00|189757.9|189491.9|189748.7|189482.7|189780.8|189552|189680|189459.5|128
1587502200000|2020-04-21 20:50:00|189747.7|189481.7|189747.8|189481.8|189767.6|189548|189678|189427.5|104
1587502500000|2020-04-21 20:55:00|189740|189474|189891.6|189625.6|189916.4|189650.4|189727|189468|515
1587502800000|2020-04-21 21:00:00|189899.3|189633.3|189866.8|189600.8|189998.5|189732.5|189845.7|189579.7|99
1587503100000|2020-04-21 21:05:00|189869.1|189603.1|189912.2|189646.2|189943.5|189677.5|189807.2|189541.2|196
1587503400000|2020-04-21 21:10:00|189910.2|189644.2|189884.4|189618.4|189984|189718|189783.2|189517.2|241
1587503700000|2020-04-21 21:15:00|189835.2|189569.2|189804|189538|189982.3|189716.3|189762.4|189496.4|260
1587504000000|2020-04-21 21:20:00|189845.5|189579.5|189807.5|189541.5|189969.9|189703.9|189779.5|189513.5|157
1587504300000|2020-04-21 21:25:00|189836|189570|189844.4|189578.4|189908|189642|189779.5|189513.5|239
1587504600000|2020-04-21 21:30:00|189831|189565|189736|189470|189905.9|189639.9|189704.3|189438.3|254
1587504900000|2020-04-21 21:35:00|189735.9|189469.9|189725.8|189459.8|189828.7|189562.7|189714.5|189448.5|232
1587505200000|2020-04-21 21:40:00|189730.4|189464.4|189721.3|189455.3|189768.4|189502.4|189694|189428|191
1587505500000|2020-04-21 21:45:00|189756.3|189490.3|189853|189587|189962|189696|189756.3|189490.3|484
1587505800000|2020-04-21 21:50:00|189815.1|189549.1|189860.5|189594.5|189881.5|189615.5|189740.5|189474.5|386
1587506100000|2020-04-21 21:55:00|189860.4|189594.4|189820.4|189554.4|189886|189620|189782.9|189516.9|316
1587506400000|2020-04-21 22:00:00|189818.5|189552.5|189835.4|189569.4|189891.4|189625.4|189813.7|189547.7|286
1587506700000|2020-04-21 22:05:00|189841.1|189575.1|190160.5|189894.5|190175.8|189909.8|189829.8|189563.8|321
1587507000000|2020-04-21 22:10:00|190175.5|189909.5|190158.9|189892.9|190175.9|189909.9|189942|189676|199
1587507300000|2020-04-21 22:15:00|190140.9|189874.9|190076.7|189810.7|190177.8|189911.8|190033.4|189767.4|314
1587507600000|2020-04-21 22:20:00|190054.5|189788.5|190103.8|189837.8|190168.8|189902.8|189958.4|189692.4|300
1587507900000|2020-04-21 22:25:00|190055.5|189789.5|190104.2|189838.2|190194|189928|189954.3|189688.3|334
1587508200000|2020-04-21 22:30:00|190115.7|189849.7|190066.4|189800.4|190152.2|189886.2|189934.7|189668.7|372
1587508500000|2020-04-21 22:35:00|190066.5|189800.5|190096.3|189830.3|190184.2|189918.2|189979.2|189713.2|349
1587508800000|2020-04-21 22:40:00|190096.5|189830.5|190062|189796|190155.2|189889.2|189979.1|189713.1|283
1587509100000|2020-04-21 22:45:00|190101.3|189835.3|190071.9|189805.9|190224|189958|189985.3|189719.3|280
1587509400000|2020-04-21 22:50:00|190053.7|189787.7|190046.4|189780.4|190197.2|189931.2|190005|189739|313
1587509700000|2020-04-21 22:55:00|190039.1|189773.1|190023.5|189757.5|190074.7|189808.7|189977.1|189711.1|215
1587510000000|2020-04-21 23:00:00|190063|189797|190051.3|189785.3|190072|189806|190020.4|189754.4|509
1587510300000|2020-04-21 23:05:00|190055.2|189789.2|190049.4|189783.4|190075.8|189809.8|190000.5|189734.5|512
1587510600000|2020-04-21 23:10:00|190040.6|189774.6|189924.1|189658.1|190071.9|189805.9|189872.7|189606.7|435
1587510900000|2020-04-21 23:15:00|189912.6|189646.6|189955.5|189689.5|190035.9|189769.9|189858.6|189592.6|332
1587511200000|2020-04-21 23:20:00|190045.6|189779.6|189956.5|189690.5|190045.6|189779.6|189903.1|189637.1|329
1587511500000|2020-04-21 23:25:00|189953|189687|189974.3|189708.3|190068|189802|189948.1|189682.1|449
1587511800000|2020-04-21 23:30:00|189970.4|189704.4|189927.7|189661.7|190001.9|189735.9|189923.6|189657.6|371
1587512100000|2020-04-21 23:35:00|189962.7|189696.7|189918.5|189652.5|189982.6|189716.6|189918.5|189652.5|344
1587512400000|2020-04-21 23:40:00|189918.2|189652.2|189956.9|189690.9|189987.4|189721.4|189900.9|189634.9|260
1587512700000|2020-04-21 23:45:00|189937|189671|189934.3|189668.3|189990.8|189724.8|189926.7|189660.7|388
1587513000000|2020-04-21 23:50:00|189935.9|189669.9|189896.7|189630.7|189959|189693|189860|189594|330
1587513300000|2020-04-21 23:55:00|189941.2|189675.2|189955.7|189689.7|189958.6|189692.6|189748.4|189493.6|503
1587513600000|2020-04-22 00:00:00|189957.8|189691.8|189821.4|189555.4|190025.2|189759.2|189774.2|189508.2|644
1587513900000|2020-04-22 00:05:00|189826.2|189560.2|189893.3|189627.3|189939.3|189673.3|189816.7|189550.7|409
1587514200000|2020-04-22 00:10:00|189881.1|189615.1|189801.8|189535.8|189914.6|189648.6|189778|189512|359
1587514500000|2020-04-22 00:15:00|189803.3|189537.3|190082.5|189816.5|190188.1|189922.1|189611.1|189441.4|599
1587514800000|2020-04-22 00:20:00|190084.6|189818.6|190150.5|189884.5|190202.5|189936.5|190077.5|189811.5|565
1587515100000|2020-04-22 00:25:00|190154.9|189888.9|190269.3|190179.3|190429.9|190213.4|190154.9|189888.9|556
1587515400000|2020-04-22 00:30:00|190269.6|190179.6|190483.5|190217.5|190491.7|190266.9|190269.6|190094.8|427
1587515700000|2020-04-22 00:35:00|190490.5|190224.5|190236.5|189970.5|190501.5|190325.4|190127.8|189861.8|627
1587516000000|2020-04-22 00:40:00|190233.4|189967.4|190161.7|189895.7|190326.8|190060.8|190074.1|189889.7|639
1587516300000|2020-04-22 00:45:00|190162.4|189896.4|190215.2|189949.2|190229.6|189991.9|190094|189888.8|530
1587516600000|2020-04-22 00:50:00|190211.6|189945.6|190203.4|189937.4|190251|190015.3|190145.3|189927.3|614
1587516900000|2020-04-22 00:55:00|190203.7|189937.7|190202.4|189936.4|190234.7|190009.6|190119.1|189925.2|570
1587517200000|2020-04-22 01:00:00|190200.2|189934.2|190291.6|190025.6|190364.2|190098.2|190183.6|189922.7|640
1587517500000|2020-04-22 01:05:00|190272.4|190006.4|190224.3|189958.3|190301.3|190035.3|190206.3|189940.3|604
1587517800000|2020-04-22 01:10:00|190224.4|189958.4|190071.2|189805.2|190240.6|189990.2|190003.6|189737.6|639
1587518100000|2020-04-22 01:15:00|190054.9|189788.9|190061.5|189795.5|190196.7|189930.7|189982.9|189716.9|706
1587518400000|2020-04-22 01:20:00|190049.2|189783.2|190133.7|189867.7|190169.8|189903.8|190022.7|189756.7|740
1587518700000|2020-04-22 01:25:00|190135.6|189869.6|190099.5|189833.5|190156|189890|190090.4|189824.4|592
1587519000000|2020-04-22 01:30:00|190093.8|189827.8|190128.4|189862.4|190167.4|189901.4|190090.1|189824.1|656
1587519300000|2020-04-22 01:35:00|190123|189857|190144.7|189878.7|190170.3|189904.3|190110.8|189844.8|677
1587519600000|2020-04-22 01:40:00|190137.1|189871.1|190168.6|189902.6|190225.9|189959.9|190123|189857|726
1587519900000|2020-04-22 01:45:00|190169.7|189903.7|190167.9|189901.9|190234.5|189968.5|190165.8|189899.8|680
1587520200000|2020-04-22 01:50:00|190156|189899.7|190119.8|189853.8|190183.8|189917.8|190100.2|189834.2|647
1587520500000|2020-04-22 01:55:00|190122.9|189856.9|190098.8|189832.8|190136.7|189898.3|190011.5|189789.2|650
1587520800000|2020-04-22 02:00:00|190106.6|189840.6|190153|189887|190192|189926|190065.7|189799.7|803
1587521100000|2020-04-22 02:05:00|190188.6|189922.6|189653.2|189387.2|190195.4|189929.4|189629.2|189363.2|753
1587521400000|2020-04-22 02:10:00|189653.6|189387.6|189900|189634|189935.3|189669.3|189652.1|189386.1|713
1587521700000|2020-04-22 02:15:00|189892.3|189626.3|190044.6|189778.6|190069.3|189803.3|189833.2|189567.2|610
1587522000000|2020-04-22 02:20:00|190045.2|189779.2|189984.4|189718.4|190098.6|189832.6|189969.4|189703.4|600
1587522300000|2020-04-22 02:25:00|189982.4|189716.4|189902.8|189636.8|190011.5|189815|189879.4|189613.4|478
1587522600000|2020-04-22 02:30:00|189901.5|189635.5|189917|189651|189933.5|189667.5|189886|189620|307
1587522900000|2020-04-22 02:35:00|189910.4|189644.4|189914.4|189648.4|189949.7|189683.7|189889.2|189623.2|259
1587523200000|2020-04-22 02:40:00|189907.8|189641.8|189847.7|189581.7|189963.4|189697.4|189823.8|189557.8|335
1587523500000|2020-04-22 02:45:00|189843.2|189577.2|189843.5|189577.5|189890.6|189624.6|189815.7|189549.7|238
1587523800000|2020-04-22 02:50:00|189843.7|189577.7|189870.6|189604.6|189922.1|189656.1|189824|189558|235
1587524100000|2020-04-22 02:55:00|189872.7|189606.7|189839.2|189573.2|189886.9|189620.9|189812.2|189546.2|247
1587524400000|2020-04-22 03:00:00|189830.9|189564.9|189830.6|189564.6|189929.2|189663.2|189787.7|189521.7|377
1587524700000|2020-04-22 03:05:00|189833.8|189567.8|189857.7|189591.7|189896.6|189630.6|189772.1|189506.1|353
1587525000000|2020-04-22 03:10:00|189857.9|189591.9|189851.8|189585.8|189906.7|189640.7|189787.8|189521.8|413
1587525300000|2020-04-22 03:15:00|189854|189588|189873.1|189607.1|189898.6|189632.6|189813|189547|293
1587525600000|2020-04-22 03:20:00|189866.8|189600.8|189943.4|189677.4|189943.5|189677.5|189851.4|189585.4|343
1587525900000|2020-04-22 03:25:00|189942.6|189676.6|189940.2|189674.2|189963|189697|189897.9|189631.9|316
1587526200000|2020-04-22 03:30:00|189930.6|189664.6|189888.8|189622.8|190016.5|189750.5|189880.1|189614.1|240
1587526500000|2020-04-22 03:35:00|189892.9|189626.9|189952.5|189686.5|189961.5|189695.5|189872|189606|294
1587526800000|2020-04-22 03:40:00|189937.9|189671.9|189966|189700|189972|189706|189902.7|189636.7|270
1587527100000|2020-04-22 03:45:00|189962.1|189696.1|190292.5|190026.5|190303.7|190145|189925.5|189684.1|590
1587527400000|2020-04-22 03:50:00|190294.5|190028.5|190223.7|189957.7|190334.3|190068.3|190170.2|189957.7|430
1587527700000|2020-04-22 03:55:00|190230.8|189964.8|190255.5|189989.7|190295.1|190116.6|190091.4|189904.7|531
1587528000000|2020-04-22 04:00:00|190256.9|189990.9|190160.8|190030.8|190292|190088.4|190146.5|189954.5|369
1587528300000|2020-04-22 04:05:00|190210.9|189979.8|190134.5|190044.5|190238.9|190061.6|190126.3|189952.1|251
1587528600000|2020-04-22 04:10:00|190133|190043|190134.2|190044.2|190267.1|190092.1|190105.6|189927.2|379
1587528900000|2020-04-22 04:15:00|190132.3|190042.3|190252.2|189986.2|190252.2|190069.5|190085.8|189917|336
1587529200000|2020-04-22 04:20:00|190249.4|189988.5|190208.9|190118.9|190314.4|190128|190194.8|189975.2|512
1587529500000|2020-04-22 04:25:00|190210.3|190120.3|190282.5|190016.5|190302|190123.6|190190.3|189999.1|379
1587529800000|2020-04-22 04:30:00|190281.9|190015.9|190370|190104|190377.2|190194.4|190223.5|190015.9|577
1587530100000|2020-04-22 04:35:00|190367.4|190101.4|190385.7|190119.7|190428.9|190162.9|190333|190067|353
1587530400000|2020-04-22 04:40:00|190376.3|190110.3|190407.7|190141.7|190429.2|190163.2|190357.7|190091.7|413
1587530700000|2020-04-22 04:45:00|190406.8|190140.8|190420.4|190170.4|190466.8|190213|190332.7|190136.5|385
1587531000000|2020-04-22 04:50:00|190392|190166.5|190465|190199|190494.8|190244.8|190346.9|190166.5|278
1587531300000|2020-04-22 04:55:00|190463|190202.4|190739.8|190510|190787.5|190649.7|190398.3|190133.1|509
1587531600000|2020-04-22 05:00:00|190739.2|190511.9|190630.3|190364.3|190739.2|190597|190573.9|190353.7|527
1587531900000|2020-04-22 05:05:00|190637.9|190371.9|190608.7|190353.4|190650.7|190384.7|190583.5|190339.8|630
1587532200000|2020-04-22 05:10:00|190617.1|190359.6|190601.2|190335.2|190625.1|190383.2|190474.5|190289.7|536
1587532500000|2020-04-22 05:15:00|190600|190334|190579.4|190313.4|190610.9|190344.9|190550.8|190284.8|587
1587532800000|2020-04-22 05:20:00|190576.7|190310.7|190580.6|190314.6|190611|190376.4|190506.4|190282.7|605
1587533100000|2020-04-22 05:25:00|190573|190307|190577.7|190311.7|190607.5|190341.5|190556.8|190290.8|639
1587533400000|2020-04-22 05:30:00|190579.4|190313.4|190140.1|189874.1|190579.4|190313.4|190018.2|189752.2|664
1587533700000|2020-04-22 05:35:00|190158.3|189892.3|190166.1|189900.1|190194.5|189928.5|190136.1|189870.1|535
1587534000000|2020-04-22 05:40:00|190155.4|189889.4|190074.5|189808.5|190186.4|189920.4|190005.1|189739.1|616
1587534300000|2020-04-22 05:45:00|190072.6|189806.6|190072.4|189982.4|190384.4|190212.7|189913.5|189765|566
1587534600000|2020-04-22 05:50:00|190063.7|189973.7|189923.6|189833.6|190100|190010|189898.6|189804.2|435
1587534900000|2020-04-22 05:55:00|189940.4|189850.4|189575.3|189333.8|189940.4|189850.4|189476.8|189246|706
1587535200000|2020-04-22 06:00:00|189588.8|189327.8|190103.7|189855.3|190146.8|189956.4|189520.7|189327.8|644
1587535500000|2020-04-22 06:05:00|190106.4|189856.3|189939.4|189849.4|190106.4|189902.6|189916.9|189727.6|397
1587535800000|2020-04-22 06:10:00|190009.6|189745.2|189537.5|189297.1|190026.1|189858.5|189530|189268.6|512
1587536100000|2020-04-22 06:15:00|189531|189293.8|189476.9|189239.6|189616.2|189436.2|189300.7|189062.8|671
1587536400000|2020-04-22 06:20:00|189496|189230|189663.3|189573.3|189676.1|189586.1|189474.7|189222.4|571
1587536700000|2020-04-22 06:25:00|189651.6|189561.6|189685.1|189555.1|189849.3|189642.2|189579.6|189378.7|463
1587537000000|2020-04-22 06:30:00|189684.9|189554.9|189552.1|189422.1|189919.2|189712.2|189540|189352.3|510
1587537300000|2020-04-22 06:35:00|189557.4|189427.4|189270.1|189180.1|189612.3|189499.2|189246.4|189125.9|618
1587537600000|2020-04-22 06:40:00|189270.4|189180.4|189411.6|189321.6|189431.5|189341.5|189260.4|189170.4|401
1587537900000|2020-04-22 06:45:00|189411.1|189321.1|189226.4|189096.4|189426.6|189336.6|189106.7|189016.7|509
1587538200000|2020-04-22 06:50:00|189222.7|189092.7|189203.8|189113.8|189225.6|189135.5|189125.5|189035.5|456
1587538500000|2020-04-22 06:55:00|189202.8|189112.8|189096|189006|189225.4|189135.4|188967.2|188877.2|546
1587538800000|2020-04-22 07:00:00|189097.1|189007.1|189016.7|188926.7|189259.7|189169.7|188933.4|188829.5|659
1587539100000|2020-04-22 07:05:00|189016.2|188926.2|189247.9|189022.9|189263.9|189144.6|189011.8|188921.8|707
1587539400000|2020-04-22 07:10:00|189195.9|189065.9|189145.5|189055.5|189280.9|189130.8|189107.4|188987.2|671
1587539700000|2020-04-22 07:15:00|189141.2|189051.2|189262.6|189172.6|189307.6|189217.6|189138.4|189048.4|554
1587540000000|2020-04-22 07:20:00|189262.8|189172.8|189255.4|189165.4|189294.4|189204.4|189235.9|189145.9|600
1587540300000|2020-04-22 07:25:00|189253.3|189163.3|189058.4|188968.4|189270.7|189180.7|189034.7|188944.7|668
1587540600000|2020-04-22 07:30:00|189052.8|188962.8|188615.1|188525.1|189066.6|188976.6|188545.1|188455.1|684
1587540900000|2020-04-22 07:35:00|188615.4|188525.4|188870.7|188780.7|188877.7|188787.7|188612.1|188522.1|644
1587541200000|2020-04-22 07:40:00|188866.8|188776.8|188769.4|188679.4|188915.3|188776.9|188747|188653.9|738
1587541500000|2020-04-22 07:45:00|188762.7|188672.7|188675.9|188585.9|188814.6|188724.6|188673.6|188583.6|604
1587541800000|2020-04-22 07:50:00|188678.1|188588.1|188691.8|188601.8|188715|188625|188643.5|188553.5|556
1587542100000|2020-04-22 07:55:00|188691|188601|188916|188650|188919.4|188765|188680.2|188590.2|755
1587542400000|2020-04-22 08:00:00|188914.1|188648.1|188870.7|188780.7|188938.7|188848.7|188825|188621.3|668
1587542700000|2020-04-22 08:05:00|188877|188787|189052.8|188962.8|189063.2|188973.2|188862|188772|597
1587543000000|2020-04-22 08:10:00|189046.5|188956.5|188996.6|188906.6|189077.2|188977.1|188890.5|188800.5|641
1587543300000|2020-04-22 08:15:00|188996.7|188906.7|188945.6|188855.6|189044.4|188954.4|188933.5|188843.5|561
1587543600000|2020-04-22 08:20:00|188946|188856|188996.9|188906.9|189090.6|189000.6|188816.3|188726.3|583
1587543900000|2020-04-22 08:25:00|188997|188907|189044.1|188954.1|189186|189010.9|188905.8|188815.8|556
1587544200000|2020-04-22 08:30:00|189042.1|188952.1|189004.6|188914.6|189042.1|188952.1|188994.5|188904.5|514
1587544500000|2020-04-22 08:35:00|189011.2|188921.2|189014|188924|189019.9|188929.9|188800.7|188710.7|659
1587544800000|2020-04-22 08:40:00|189015.9|188925.9|188671.1|188581.1|189068.1|188953.6|188661.2|188571.2|720
1587545100000|2020-04-22 08:45:00|188680.4|188590.4|188774.4|188684.4|188800.5|188710.5|188665.7|188575.7|664
1587545400000|2020-04-22 08:50:00|188775.8|188685.8|188661.8|188571.8|188996.4|188906.4|188641.2|188551.2|817
1587545700000|2020-04-22 08:55:00|188662.1|188572.1|188796.2|188706.2|188802.5|188712.5|188660.9|188570.9|700
1587546000000|2020-04-22 09:00:00|188804.9|188714.9|188785.4|188695.4|188827.3|188737.3|188748.4|188658.4|877
1587546300000|2020-04-22 09:05:00|188783.9|188693.9|188688.2|188598.2|188864.2|188774.2|188613.9|188523.9|732
1587546600000|2020-04-22 09:10:00|188692.9|188602.9|188632.1|188542.1|188692.9|188602.9|188622.5|188532.5|701
1587546900000|2020-04-22 09:15:00|188632.2|188542.2|188596.2|188506.2|188686.3|188596.3|188586.6|188496.6|783
1587547200000|2020-04-22 09:20:00|188596.7|188506.7|188592.5|188502.5|188601.1|188511.1|188472.1|188382.1|813
1587547500000|2020-04-22 09:25:00|188591.6|188501.6|188440.3|188350.3|188594.2|188504.2|188410.4|188320.4|829
1587547800000|2020-04-22 09:30:00|188441.6|188351.6|188597.4|188507.4|188599.9|188509.9|188428.7|188338.7|815
1587548100000|2020-04-22 09:35:00|188597.3|188507.3|188450.5|188360.5|188608.5|188518.5|188441.3|188351.3|621
1587548400000|2020-04-22 09:40:00|188449.8|188359.8|188246.6|188156.6|188502.5|188412.5|188182.9|188092.9|668
1587548700000|2020-04-22 09:45:00|188247.8|188157.8|188276.5|188186.5|188438.6|188348.6|188184|188094|759
1587549000000|2020-04-22 09:50:00|188274.5|188184.5|188070.1|187980.1|188336.9|188246.9|188068.5|187978.5|744
1587549300000|2020-04-22 09:55:00|188071.9|187981.9|188227.2|188137.2|188232|188142|188068.7|187978.7|589
1587549600000|2020-04-22 10:00:00|188221.4|188131.4|188202.8|188112.8|188297.8|188207.8|188191|188101|385
1587549900000|2020-04-22 10:05:00|188202|188112|188215.7|188125.7|188230.5|188140.5|188194|188104|392
1587550200000|2020-04-22 10:10:00|188216|188126|188358.8|188268.8|188363.3|188273.3|188203|188113|380
1587550500000|2020-04-22 10:15:00|188359.9|188269.9|188345.2|188255.2|188362.1|188272.1|188311.4|188221.4|451
1587550800000|2020-04-22 10:20:00|188344.9|188254.9|188658.6|188568.6|188675.1|188585.1|188339.5|188249.5|644
1587551100000|2020-04-22 10:25:00|188659|188569|188310.1|188220.1|188659|188569|188306.2|188216.2|747
1587551400000|2020-04-22 10:30:00|188309.2|188219.2|188272.3|188182.3|188327.3|188237.3|188200.5|188110.5|730
1587551700000|2020-04-22 10:35:00|188274|188184|188239.4|188149.4|188289.8|188199.8|188216.5|188126.5|537
1587552000000|2020-04-22 10:40:00|188239.6|188149.6|188236.9|188146.9|188247.9|188157.9|188198.5|188108.5|748
1587552300000|2020-04-22 10:45:00|188236.8|188146.8|188013.9|187923.9|188246|188156|188004.7|187914.7|653
1587552600000|2020-04-22 10:50:00|188014.7|187924.7|187785.9|187695.9|188021.1|187931.1|187636|187546|688
1587552900000|2020-04-22 10:55:00|187788.9|187698.9|187232.4|187142.4|187810.1|187720.1|187207.4|187117.4|710
1587553200000|2020-04-22 11:00:00|187223.7|187133.7|187557|187467|187645.9|187555.9|187223.7|187133.7|618
1587553500000|2020-04-22 11:05:00|187556|187466|187597.5|187507.5|187698|187608|187464.4|187374.4|587
1587553800000|2020-04-22 11:10:00|187596.9|187506.9|187601.6|187511.6|187712.3|187622.3|187538.5|187448.5|714
1587554100000|2020-04-22 11:15:00|187604.6|187514.6|187788.5|187698.5|187805.7|187715.7|187433.1|187343.1|733
1587554400000|2020-04-22 11:20:00|187786|187696|187859.8|187769.8|187966.7|187876.7|187785.6|187695.6|799
1587554700000|2020-04-22 11:25:00|187860.5|187770.5|187975.5|187885.5|188013.1|187923.1|187854.7|187764.7|758
1587555000000|2020-04-22 11:30:00|187975.2|187885.2|187940.2|187850.2|187975.9|187885.9|187895.2|187805.2|841
1587555300000|2020-04-22 11:35:00|187944.3|187854.3|187829.7|187739.7|187961.4|187871.4|187829.7|187739.7|816
1587555600000|2020-04-22 11:40:00|187833.5|187743.5|187822.9|187732.9|187845.6|187755.6|187795|187705|706
1587555900000|2020-04-22 11:45:00|187822.1|187732.1|187895.4|187805.4|187908.3|187818.3|187819.2|187729.2|641
1587556200000|2020-04-22 11:50:00|187896.7|187806.7|187962.5|187872.5|187974.3|187884.3|187884.9|187794.9|542
1587556500000|2020-04-22 11:55:00|187964.7|187874.7|187887|187797|187964.8|187874.8|187786|187696|756
1587556800000|2020-04-22 12:00:00|187883.4|187793.4|188055.3|187965.3|188061.7|187971.7|187868.6|187778.6|698
1587557100000|2020-04-22 12:05:00|188053.2|187963.2|188130.8|188040.8|188200.5|188110.5|188008.8|187918.8|789
1587557400000|2020-04-22 12:10:00|188130.2|188040.2|188159.6|188069.6|188172.1|188082.1|188126.9|188036.9|573
1587557700000|2020-04-22 12:15:00|188159|188069|188081.5|187991.5|188181.1|188091.1|188048.3|187958.3|673
1587558000000|2020-04-22 12:20:00|188058.1|187968.1|188052|187962|188095.8|188005.8|187996.7|187906.7|774
1587558300000|2020-04-22 12:25:00|188052.6|187962.6|187944.9|187854.9|188053|187963|187825|187735|696
1587558600000|2020-04-22 12:30:00|187942.8|187852.8|188102.7|188012.7|188108.9|188018.9|187942.8|187852.8|739
1587558900000|2020-04-22 12:35:00|188112.7|188022.7|188046.5|187956.5|188171.6|188081.6|187932.1|187842.1|871
1587559200000|2020-04-22 12:40:00|188046.4|187956.4|187777.4|187687.4|188122|188032|187770.4|187680.4|1004
1587559500000|2020-04-22 12:45:00|187776|187686|187890.4|187800.4|187954.4|187864.4|187694.3|187604.3|760
1587559800000|2020-04-22 12:50:00|187891.2|187801.2|187659|187569|187921.4|187831.4|187658|187568|747
1587560100000|2020-04-22 12:55:00|187661.5|187571.5|187593|187503|187703.8|187613.8|187499|187409|763
1587560400000|2020-04-22 13:00:00|187596.4|187506.4|187826.1|187736.1|187857.6|187767.6|187541.6|187451.6|757
1587560700000|2020-04-22 13:05:00|187836.8|187746.8|187890.7|187800.7|187902.6|187812.6|187815.8|187725.8|710
1587561000000|2020-04-22 13:10:00|187887.6|187797.6|187710.9|187620.9|187901.8|187811.8|187679.9|187589.9|751
1587561300000|2020-04-22 13:15:00|187710.4|187620.4|187788.4|187698.4|187876.7|187786.7|187702.3|187612.3|817
1587561600000|2020-04-22 13:20:00|187789.5|187699.5|187768.3|187678.3|187887.8|187797.8|187728.1|187638.1|718
1587561900000|2020-04-22 13:25:00|187767.4|187677.4|187940.5|187850.5|187944.4|187854.4|187746.3|187656.3|667
1587562200000|2020-04-22 13:30:00|187940.4|187850.4|188191.7|188101.7|188463.5|188373.5|187934.1|187844.1|875
1587562500000|2020-04-22 13:35:00|188189.7|188099.7|188244.7|188154.7|188263.7|188173.7|188106.9|188016.9|903
1587562800000|2020-04-22 13:40:00|188244.4|188154.4|188390|188300|188410.9|188320.9|188205.1|188115.1|960
1587563100000|2020-04-22 13:45:00|188390.2|188300.2|188488.1|188398.1|188493.6|188403.6|188359|188269|919
1587563400000|2020-04-22 13:50:00|188488.5|188398.5|188809.1|188719.1|188815.2|188725.2|188472|188382|887
1587563700000|2020-04-22 13:55:00|188810.1|188720.1|188885.1|188795.1|189016.8|188926.8|188741.3|188651.3|906
1587564000000|2020-04-22 14:00:00|188883.3|188793.3|189024|188934|189131.3|189041.3|188845.4|188755.4|859
1587564300000|2020-04-22 14:05:00|189025.6|188935.6|189335|189245|189461.2|189371.2|188964.7|188874.7|907
1587564600000|2020-04-22 14:10:00|189336.2|189246.2|189415.7|189325.7|189417.2|189327.2|189204.6|189114.6|911
1587564900000|2020-04-22 14:15:00|189422.4|189332.4|189360.5|189270.5|189434.4|189344.4|189271.8|189181.8|1030
1587565200000|2020-04-22 14:20:00|189370.3|189280.3|189477.7|189387.7|189582.4|189492.4|189363.2|189273.2|983
1587565500000|2020-04-22 14:25:00|189475.9|189385.9|189532|189442|189591.7|189501.7|189271.4|189181.4|927
1587565800000|2020-04-22 14:30:00|189537.4|189447.4|189598.7|189508.7|189638.3|189548.3|189478.9|189388.9|983
1587566100000|2020-04-22 14:35:00|189598.4|189508.4|189267.6|189177.6|189605.4|189515.4|189233.4|189143.4|1017
1587566400000|2020-04-22 14:40:00|189271.8|189181.8|189294.9|189204.9|189301.5|189211.5|189129.5|189039.5|884
1587566700000|2020-04-22 14:45:00|189296.4|189206.4|189387.3|189297.3|189489.1|189399.1|189284.4|189194.4|1014
1587567000000|2020-04-22 14:50:00|189387.2|189297.2|189398.2|189308.2|189539.2|189449.2|189333.6|189243.6|1036
1587567300000|2020-04-22 14:55:00|189386.3|189296.3|189456.2|189366.2|189496.4|189406.4|189230.3|189140.3|1027
1587567600000|2020-04-22 15:00:00|189463.2|189373.2|189547|189457|189568.8|189478.8|189418.9|189328.9|1004
1587567900000|2020-04-22 15:05:00|189544.8|189454.8|189701.3|189611.3|189842.4|189752.4|189506.1|189416.1|937
1587568200000|2020-04-22 15:10:00|189700.9|189610.9|189903.8|189813.8|189917.6|189827.6|189673.9|189583.9|860
1587568500000|2020-04-22 15:15:00|189905|189815|189745.2|189655.2|190030.2|189940.2|189662.8|189572.8|986
1587568800000|2020-04-22 15:20:00|189745|189655|189718.3|189628.3|189800|189710|189698.3|189608.3|722
1587569100000|2020-04-22 15:25:00|189716.4|189626.4|190016.9|189926.9|190031.1|189941.1|189666.8|189576.8|965
1587569400000|2020-04-22 15:30:00|190022.6|189932.6|189962.5|189872.5|190036.8|189946.8|189803.6|189713.6|886
1587569700000|2020-04-22 15:35:00|189965.2|189875.2|190153.2|190063.2|190166.3|190076.3|189949.8|189859.8|769
1587570000000|2020-04-22 15:40:00|190155.8|190065.8|190274.2|190184.2|190299.1|190209.1|190147.3|190057.3|728
1587570300000|2020-04-22 15:45:00|190241.4|190151.4|190267.7|190177.7|190281|190191|190186.4|190096.4|610
1587570600000|2020-04-22 15:50:00|190268|190178|190627.7|190537.7|190628|190538|190259.2|190169.2|680
1587570900000|2020-04-22 15:55:00|190627.8|190537.8|190272.9|190182.9|190717.5|190627.5|190254.7|190164.7|905
1587571200000|2020-04-22 16:00:00|190277.5|190187.5|190258|190168|190294.9|190204.9|190166.8|190076.8|827
1587571500000|2020-04-22 16:05:00|190257.9|190167.9|190419|190329|190462.2|190372.2|190257.4|190167.4|774
1587571800000|2020-04-22 16:10:00|190418.9|190328.9|190467.1|190377.1|190584.3|190494.3|190418.5|190328.5|587
1587572100000|2020-04-22 16:15:00|190466.4|190376.4|190340.9|190250.9|190466.4|190376.4|190301.4|190211.4|568
1587572400000|2020-04-22 16:20:00|190341.2|190251.2|190323.3|190233.3|190436.5|190346.5|190306.2|190216.2|417
1587572700000|2020-04-22 16:25:00|190323.9|190233.9|190502.1|190412.1|190509.5|190419.5|190319.4|190229.4|635
1587573000000|2020-04-22 16:30:00|190500.8|190410.8|190458.1|190368.1|190544.2|190454.2|190449.9|190359.9|539
1587573300000|2020-04-22 16:35:00|190451.6|190361.6|190559.8|190469.8|190577.6|190487.6|190449.6|190359.6|662
1587573600000|2020-04-22 16:40:00|190556|190466|190375.8|190285.8|190562.5|190472.5|190372.2|190282.2|619
1587573900000|2020-04-22 16:45:00|190372.7|190282.7|190444.8|190354.8|190469.4|190379.4|190339.2|190249.2|518
1587574200000|2020-04-22 16:50:00|190440.8|190350.8|190568.4|190478.4|190582|190492|190440.1|190350.1|537
1587574500000|2020-04-22 16:55:00|190571.6|190481.6|190471.6|190381.6|190574|190484|190466.6|190376.6|629
1587574800000|2020-04-22 17:00:00|190471.4|190381.4|190367.8|190277.8|190503.3|190413.3|190346.4|190256.4|589
1587575100000|2020-04-22 17:05:00|190368.7|190278.7|190331.3|190241.3|190525|190435|190327|190237|519
1587575400000|2020-04-22 17:10:00|190328.8|190238.8|190274.1|190184.1|190334|190244|190182.1|190092.1|422
1587575700000|2020-04-22 17:15:00|190275.1|190185.1|190272.8|190182.8|190312.5|190222.5|190253.4|190163.4|446
1587576000000|2020-04-22 17:20:00|190283.9|190193.9|190076.9|189986.9|190283.9|190193.9|189995.2|189905.2|588
1587576300000|2020-04-22 17:25:00|190080.7|189990.7|190154.3|190064.3|190179.3|190089.3|190059.2|189969.2|609
1587576600000|2020-04-22 17:30:00|190153.7|190063.7|190169.4|190079.4|190180.4|190090.4|190131.6|190041.6|809
1587576900000|2020-04-22 17:35:00|190169.1|190079.1|190227.4|190137.4|190237.6|190147.6|190134|190044|783
1587577200000|2020-04-22 17:40:00|190228|190138|190246.2|190156.2|190263.2|190173.2|190216.9|190126.9|480
1587577500000|2020-04-22 17:45:00|190257.5|190167.5|190422.5|190332.5|190467.3|190377.3|190248|190158|464
1587577800000|2020-04-22 17:50:00|190425.7|190335.7|190459.9|190369.9|190483.3|190393.3|190413.5|190323.5|597
1587578100000|2020-04-22 17:55:00|190460.2|190370.2|190450.5|190360.5|190472.4|190382.4|190408.5|190318.5|614
1587578400000|2020-04-22 18:00:00|190449.2|190359.2|190499.3|190409.3|190529.9|190439.9|190438.1|190348.1|549
1587578700000|2020-04-22 18:05:00|190502.4|190412.4|190503.8|190413.8|190524.5|190434.5|190477.5|190387.5|418
1587579000000|2020-04-22 18:10:00|190505|190415|190500.3|190410.3|190514.3|190424.3|190486.5|190396.5|570
1587579300000|2020-04-22 18:15:00|190500.8|190410.8|190451.4|190361.4|190508|190418|190443.4|190353.4|471
1587579600000|2020-04-22 18:20:00|190450.6|190360.6|190328.9|190238.9|190508|190418|190327.4|190237.4|516
1587579900000|2020-04-22 18:25:00|190327.4|190237.4|190328.5|190238.5|190358.7|190268.7|190309.7|190219.7|554
1587580200000|2020-04-22 18:30:00|190328.3|190238.3|190313.6|190223.6|190328.3|190238.3|190293.9|190203.9|371
1587580500000|2020-04-22 18:35:00|190312.9|190222.9|190310.3|190220.3|190318.5|190228.5|190292.1|190202.1|285
1587580800000|2020-04-22 18:40:00|190309.5|190219.5|190310.2|190220.2|190314.3|190224.3|190304.4|190214.4|300
1587581100000|2020-04-22 18:45:00|190311.2|190221.2|190318.4|190228.4|190353.4|190263.4|190308.3|190218.3|369
1587581400000|2020-04-22 18:50:00|190313.8|190223.8|190266.5|190176.5|190330.3|190240.3|190209.2|190119.2|595
1587581700000|2020-04-22 18:55:00|190255.3|190165.3|190267|190177|190299.3|190209.3|190219.2|190129.2|611
1587582000000|2020-04-22 19:00:00|190267.4|190177.4|190356.9|190266.9|190394.8|190304.8|190246.5|190156.5|739
1587582300000|2020-04-22 19:05:00|190355.1|190265.1|190360.9|190270.9|190364.7|190274.7|190313.3|190223.3|493
1587582600000|2020-04-22 19:10:00|190360.7|190270.7|190407|190317|190435.3|190345.3|190319|190229|511
1587582900000|2020-04-22 19:15:00|190406.7|190316.7|190382.6|190292.6|190417.6|190327.6|190358.4|190268.4|565
1587583200000|2020-04-22 19:20:00|190381|190291|190366.1|190276.1|190389.5|190299.5|190361.1|190271.1|335
1587583500000|2020-04-22 19:25:00|190365.7|190275.7|190347.6|190257.6|190399|190309|190333.9|190243.9|313
1587583800000|2020-04-22 19:30:00|190347.3|190257.3|190352|190262|190368.2|190278.2|190330.9|190240.9|522
1587584100000|2020-04-22 19:35:00|190350.8|190260.8|190195.7|190105.7|190368.6|190278.6|190187.1|190097.1|542
1587584400000|2020-04-22 19:40:00|190190.2|190100.2|190095.7|190005.7|190213.7|190123.7|190069.4|189979.4|583
1587584700000|2020-04-22 19:45:00|190095|190005|190126|190036|190213.4|190123.4|190086.9|189996.9|450
1587585000000|2020-04-22 19:50:00|190120.4|190030.4|190097.4|190007.4|190155.8|190065.8|190091.8|190001.8|609
1587585300000|2020-04-22 19:55:00|190098|190008|190283.8|190193.8|190327.5|190237.5|190090.6|190000.6|601
1587585600000|2020-04-22 20:00:00|190283|190193|190342.3|190252.3|190404.5|190314.5|190269.4|190179.4|582
1587585900000|2020-04-22 20:05:00|190342.5|190252.5|190317.5|190227.5|190346.9|190256.9|190310.5|190220.5|268
1587586200000|2020-04-22 20:10:00|190316.5|190226.5|190225.1|190135.1|190318.3|190228.3|190200.5|190110.5|318
1587586500000|2020-04-22 20:15:00|190223.1|190133.1|190206|190116|190226.5|190136.5|190194.8|190104.8|282
1587586800000|2020-04-22 20:20:00|190204.4|190114.4|190170.1|190080.1|190208.8|190118.8|190169.1|190079.1|250
1587587100000|2020-04-22 20:25:00|190173.9|190083.9|190175.3|190085.3|190185.4|190095.4|190158.4|190068.4|206
1587587400000|2020-04-22 20:30:00|190175.1|190085.1|190190.8|190100.8|190199|190109|190166.2|190076.2|283
1587587700000|2020-04-22 20:35:00|190202.6|190112.6|190191.3|190101.3|190202.6|190112.6|190162.7|190072.7|254
1587588000000|2020-04-22 20:40:00|190189.1|190099.1|190213.4|190123.4|190240.5|190143.3|190189.1|190099.1|224
1587588300000|2020-04-22 20:45:00|190211.1|190121.1|190201.4|190111.4|190331.1|190133.8|190190.9|190022.8|184
1587588600000|2020-04-22 20:50:00|190209|190119|190332.4|190202.4|190389.8|190221.5|190209|190049|241
1587588900000|2020-04-22 20:55:00|190334.8|190204.8|190354.3|190079.8|190414.1|190238.5|190280.8|190066.7|259
1587589200000|2020-04-22 21:00:00|190318.2|190032.2|190260.7|189974.7|190411.2|190125.2|190062.9|189776.9|61
1587589500000|2020-04-22 21:05:00|190171.4|189885.4|190371.3|190085.3|190459.4|190173.4|190171.4|189885.4|289
1587589800000|2020-04-22 21:10:00|190382.2|190096.2|190351.5|190065.5|190427|190141|190325.9|190039.9|189
1587590100000|2020-04-22 21:15:00|190386.4|190100.4|190359.7|190073.7|190416.4|190130.4|190319.5|190033.5|106
1587590400000|2020-04-22 21:20:00|190375.3|190089.3|190450.5|190164.5|190450.5|190164.5|190323.2|190037.2|123
1587590700000|2020-04-22 21:25:00|190319.5|190033.5|190417|190131|190447|190161|190317.5|190031.5|126
1587591000000|2020-04-22 21:30:00|190361.1|190075.1|190381.3|190095.3|190448|190162|190326.4|190040.4|198
1587591300000|2020-04-22 21:35:00|190380.7|190094.7|190377.6|190091.6|190466.9|190180.9|190335.9|190049.9|192
1587591600000|2020-04-22 21:40:00|190373.6|190087.6|190364.2|190078.2|190415.7|190129.7|190319.6|190033.6|141
1587591900000|2020-04-22 21:45:00|190311.6|190025.6|190399.7|190113.7|190450.5|190164.5|190311.6|190025.6|237
1587592200000|2020-04-22 21:50:00|190400.7|190114.7|190288.5|190002.5|190409.5|190123.5|190242.8|189956.8|252
1587592500000|2020-04-22 21:55:00|190290.7|190004.7|190266.2|189980.2|190410|190124|190264.6|189978.6|138
1587592800000|2020-04-22 22:00:00|190327.4|190041.4|190288|190002|190355.3|190069.3|190261.7|189975.7|215
1587593100000|2020-04-22 22:05:00|190286.7|190000.7|190343.5|190057.5|190469.1|190183.1|190281.5|189995.5|249
1587593400000|2020-04-22 22:10:00|190287.6|190001.6|190317.6|190031.6|190343.2|190057.2|190255.3|189969.3|155
1587593700000|2020-04-22 22:15:00|190317.3|190031.3|190302.9|190016.9|190357.3|190071.3|190279.6|189993.6|151
1587594000000|2020-04-22 22:20:00|190316.6|190030.6|190352.4|190066.4|190385.2|190099.2|190275.5|189989.5|155
1587594300000|2020-04-22 22:25:00|190332|190046|190262.1|189976.1|190455.8|190169.8|190243.6|189957.6|230
1587594600000|2020-04-22 22:30:00|190254.7|189968.7|190172.3|189886.3|190376|190090|190155.2|189869.2|328
1587594900000|2020-04-22 22:35:00|190172.7|189886.7|190178.1|189892.1|190213.2|189927.2|190105.9|189819.9|356
1587595200000|2020-04-22 22:40:00|190189.8|189903.8|190178.9|189892.9|190242.4|189956.4|190085.3|189799.3|184
1587595500000|2020-04-22 22:45:00|190178.4|189892.4|190313.6|190027.6|190360.4|190074.4|190082.8|189798.3|326
1587595800000|2020-04-22 22:50:00|190317.7|190031.7|190236|189950|190376.1|190090.1|190213.1|189927.1|327
1587596100000|2020-04-22 22:55:00|190231.7|189945.7|190244.7|189958.7|190296.2|190010.2|190193.1|189907.1|176
1587596400000|2020-04-22 23:00:00|190204|189918|190189.7|189903.7|190304|190018|190185.2|189899.2|323
1587596700000|2020-04-22 23:05:00|190189.6|189903.6|190194.2|189908.2|190359|190073|190170.2|189884.2|238
1587597000000|2020-04-22 23:10:00|190209.1|189923.1|190167.6|189881.6|190276.8|189990.8|190165.1|189879.1|280
1587597300000|2020-04-22 23:15:00|190169.2|189883.2|190171.1|189885.1|190208.4|189922.4|190158.5|189872.5|157
1587597600000|2020-04-22 23:20:00|190175|189889|190192.5|189906.5|190194.9|189908.9|190158.6|189872.6|159
1587597900000|2020-04-22 23:25:00|190192.2|189906.2|190130.3|189844.3|190224.2|189938.2|190083.8|189800.8|328
1587598200000|2020-04-22 23:30:00|190124.5|189838.5|190109.5|189823.5|190142.1|189856.1|190070.1|189802.3|220
1587598500000|2020-04-22 23:35:00|190109.4|189823.4|190094.3|189808.3|190121.8|189862.9|190071.1|189788.1|193
1587598800000|2020-04-22 23:40:00|190098.1|189812.1|190123.7|189837.7|190124.8|189905.3|190035.3|189788.8|175
1587599100000|2020-04-22 23:45:00|190078.5|189811.1|190098|189832.7|190141.4|189855.4|190060.4|189789.2|118
1587599400000|2020-04-22 23:50:00|190098.4|189833.2|190126.5|189896.7|190167.5|189964|190066.7|189793.1|162
1587599700000|2020-04-22 23:55:00|190120.2|189891.2|190116.7|189839.1|190169.8|189986.9|190033|189814.4|235
1587600000000|2020-04-23 00:00:00|190095.8|189809.8|190122.2|189855.2|190145.1|189860.3|190028.7|189742.7|588
1587600300000|2020-04-23 00:05:00|190094.7|189869.1|190119.2|190029.2|190189.7|190030.6|190072.9|189832.3|306
1587600600000|2020-04-23 00:10:00|190125.3|190035.3|190225.7|189978.9|190255.8|190060.1|190072.3|189888.1|332
1587600900000|2020-04-23 00:15:00|190228.6|189975.9|190218.8|189932.8|190255.8|190006|190163.7|189877.7|332
1587601200000|2020-04-23 00:20:00|190246|189973.4|190192.3|189914|190252.5|190003.1|190133.1|189911.5|216
1587601500000|2020-04-23 00:25:00|190188.2|189925|190299.4|190029.4|190396.3|190158.5|190183.1|189913.4|347
1587601800000|2020-04-23 00:30:00|190301.7|190029.6|190573.3|190348.3|190611.3|190424.1|190293.5|190008|503
1587602100000|2020-04-23 00:35:00|190589.2|190303.2|190461.6|190371.6|190609.5|190453.4|190424.4|190138.4|436
1587602400000|2020-04-23 00:40:00|190561.1|190292.6|190453.5|190167.5|190635.5|190450.3|190405.8|190149.1|458
1587602700000|2020-04-23 00:45:00|190451|190165|190351.6|190221.6|190519.5|190233.5|190280.4|189994.4|307
1587603000000|2020-04-23 00:50:00|190352|190222|190409.4|190156.6|190493.5|190228.7|190339.5|190073.5|163
1587603300000|2020-04-23 00:55:00|190409.9|190174.8|190363|190097.7|190425|190230.6|190321.1|190035.1|320
1587603600000|2020-04-23 01:00:00|190364.6|190093.9|190339.4|190053.4|190371.9|190134.6|190264.6|189992.1|422
1587603900000|2020-04-23 01:05:00|190330.6|190044.6|190181.7|189895.7|190370|190084|190143.5|189857.5|375
1587604200000|2020-04-23 01:10:00|190183.1|189897.1|190217.4|189931.4|190248.4|189962.4|190178.8|189892.8|290
1587604500000|2020-04-23 01:15:00|190219.3|189933.3|190180.9|189894.9|190273.8|189987.8|190177.8|189891.8|258
1587604800000|2020-04-23 01:20:00|190185.6|189899.6|190198.8|189912.8|190218.8|189932.8|190167.5|189881.5|364
1587605100000|2020-04-23 01:25:00|190197.8|189911.8|190195.1|189909.1|190230.3|189944.3|190174|189888|259
1587605400000|2020-04-23 01:30:00|190191.9|189905.9|190200.1|189914.1|190342.6|190056.6|190180.7|189905.9|374
1587605700000|2020-04-23 01:35:00|190198.9|189912.9|190180.6|189894.6|190231.1|189945.1|190162.9|189876.9|362
1587606000000|2020-04-23 01:40:00|190182|189896|190190.5|189904.5|190217.8|189931.8|190172.8|189886.8|335
1587606300000|2020-04-23 01:45:00|190186.1|189900.1|190215.4|189929.4|190229.5|189943.5|190176.8|189890.8|310
1587606600000|2020-04-23 01:50:00|190216.2|189930.2|190187.3|189901.3|190229.6|189943.6|190163.2|189877.2|188
1587606900000|2020-04-23 01:55:00|190204.3|189918.3|190244.4|189958.4|190262.9|189984.8|190176|189890|345
1587607200000|2020-04-23 02:00:00|190247.9|189961.9|190334.1|190062.9|190445.5|190254|190232.1|189946.1|406
1587607500000|2020-04-23 02:05:00|190337.9|190064.2|190398|190112|190423.5|190192|190277.4|190030.4|319
1587607800000|2020-04-23 02:10:00|190394.4|190108.4|190374.5|190100.9|190442.1|190156.1|190347.2|190061.7|169
1587608100000|2020-04-23 02:15:00|190373.7|190103.3|190373.8|190131.9|190486.5|190200.5|190366.6|190082|209
1587608400000|2020-04-23 02:20:00|190376.9|190090.9|190390.5|190260.5|190475.1|190284.1|190339|190090.9|311
1587608700000|2020-04-23 02:25:00|190390.4|190260.4|190458.5|190328.5|190619.5|190351.9|190381.9|190185.1|306
1587609000000|2020-04-23 02:30:00|190463.5|190333.5|190445|190315|190555.3|190339|190422.5|190228.5|197
1587609300000|2020-04-23 02:35:00|190452.8|190322.8|190449.7|190319.7|190604|190363.4|190426|190229|188
1587609600000|2020-04-23 02:40:00|190451.2|190321.2|190429.2|190339.2|190554.5|190378.9|190407.9|190230.6|149
1587609900000|2020-04-23 02:45:00|190434.1|190344.1|190517|190282.1|190572.8|190379.8|190404.3|190248.2|120
1587610200000|2020-04-23 02:50:00|190588.1|190306.1|190462.2|190332.2|190588.1|190353.5|190417.7|190221.2|163
1587610500000|2020-04-23 02:55:00|190463.5|190333.5|190454.1|190324.1|190560.7|190371|190416.9|190208.7|203
1587610800000|2020-04-23 03:00:00|190460|190330|190535.1|190288.5|190611.6|190350.6|190424.8|190248.9|164
1587611100000|2020-04-23 03:05:00|190528|190301.7|190438.7|190308.7|190583.1|190353.9|190433.1|190240.5|182
1587611400000|2020-04-23 03:10:00|190461.7|190331.7|190459.2|190329.2|190569.7|190353.3|190413.6|190244.1|154
1587611700000|2020-04-23 03:15:00|190459.4|190329.4|190426.6|190296.6|190540.9|190340.6|190403.2|190229.1|173
1587612000000|2020-04-23 03:20:00|190424.5|190294.5|190459.7|190329.7|190548.4|190344.4|190410.8|190218.6|106
1587612300000|2020-04-23 03:25:00|190462.9|190332.9|190409.8|190319.8|190565.6|190342.1|190367.2|190232|240
1587612600000|2020-04-23 03:30:00|190409.2|190319.2|190409.3|190319.3|190499.5|190325.9|190363.8|190213.5|237
1587612900000|2020-04-23 03:35:00|190407.2|190317.2|190364.9|190274.9|190493.5|190318.2|190363.2|190185.3|335
1587613200000|2020-04-23 03:40:00|190365.7|190275.7|190397|190267|190487.6|190298.5|190349.5|190184.1|209
1587613500000|2020-04-23 03:45:00|190396.4|190266.4|190379.2|190289.2|190476.2|190302.4|190356.4|190192.5|204
1587613800000|2020-04-23 03:50:00|190371.7|190281.7|190440.5|190213.6|190481.5|190303.6|190364.9|190185.9|397
1587614100000|2020-04-23 03:55:00|190441.3|190216.6|190376.2|190286.2|190459.4|190296|190357.4|190198|309
1587614400000|2020-04-23 04:00:00|190374.6|190284.6|190412.9|190179|190478.6|190293.2|190332.2|190138.6|416
1587614700000|2020-04-23 04:05:00|190388.7|190258.7|190453.2|190217.4|190487.6|190278.3|190334.1|190155.7|520
1587615000000|2020-04-23 04:10:00|190439.9|190213.4|190367.8|190237.8|190491.6|190289.1|190323.6|190139.9|266
1587615300000|2020-04-23 04:15:00|190368.7|190238.7|190375.9|190245.9|190488.7|190268.9|190313.8|190120.3|317
1587615600000|2020-04-23 04:20:00|190457.8|190210.5|190280.3|189994.3|190457.8|190249.5|190185.6|189952.5|444
1587615900000|2020-04-23 04:25:00|190285.5|189999.5|190253.5|189972.4|190320.5|190060.2|190213.7|189927.7|253
1587616200000|2020-04-23 04:30:00|190242.9|189956.9|190327.5|190041.5|190327.5|190047.1|190122|189865.7|301
1587616500000|2020-04-23 04:35:00|190168.6|190078.6|190072.1|189817.5|190310.9|190078.6|190014|189781.7|279
1587616800000|2020-04-23 04:40:00|190062.5|189816.4|189833.1|189743.1|190118.4|189928.5|189803.7|189612.5|396
1587617100000|2020-04-23 04:45:00|189833.3|189743.3|189876.3|189786.3|189966.6|189811.7|189792.3|189667.3|302
1587617400000|2020-04-23 04:50:00|189871|189781|189821.4|189549.4|189941|189824.4|189741.3|189516.1|411
1587617700000|2020-04-23 04:55:00|189815.9|189541.9|189782.5|189496.5|189833|189631.9|189729.5|189443.5|298
1587618000000|2020-04-23 05:00:00|189771.6|189485.6|189674.7|189388.7|189819|189537.5|189523.5|189327.6|342
1587618300000|2020-04-23 05:05:00|189695.8|189409.8|189673.7|189387.7|189740.8|189454.8|189656.4|189370.4|358
1587618600000|2020-04-23 05:10:00|189674.2|189388.2|189712.3|189426.3|189763.5|189477.5|189621.3|189335.3|334
1587618900000|2020-04-23 05:15:00|189696.7|189410.7|189605.5|189348.9|189696.7|189457.3|189489.2|189267.9|440
1587619200000|2020-04-23 05:20:00|189609.3|189346.4|189595.3|189309.3|189677.2|189473.9|189541.9|189260.2|298
1587619500000|2020-04-23 05:25:00|189582.2|189296.2|189490.5|189204.5|189591|189307.9|189419.6|189153.5|318
1587619800000|2020-04-23 05:30:00|189491.1|189205.1|189481.7|189195.7|189531.2|189325.5|189411.9|189177|214
1587620100000|2020-04-23 05:35:00|189503|189217|189502.5|189216.5|189575.3|189289.3|189454.3|189168.3|471
1587620400000|2020-04-23 05:40:00|189502.6|189216.6|189616.6|189330.6|189672.6|189412.5|189442.7|189156.7|516
1587620700000|2020-04-23 05:45:00|189623|189337|189708.4|189472.6|189771.9|189542.5|189460.6|189300.3|306
1587621000000|2020-04-23 05:50:00|189703|189459|189728.4|189480.2|189741.6|189530.8|189640.7|189403.4|260
1587621300000|2020-04-23 05:55:00|189725|189475.7|189711.5|189468.2|189751.2|189507.4|189669|189402.4|271
1587621600000|2020-04-23 06:00:00|189738|189452|189589.5|189322.2|189744.7|189542.5|189556.4|189274.2|493
1587621900000|2020-04-23 06:05:00|189583.8|189320.9|189224.8|188982.4|189605.6|189329.4|188855.4|188591.4|653
1587622200000|2020-04-23 06:10:00|189223.1|188979.5|189389.7|189145.7|189439.1|189214.4|189153.6|188935.5|567
1587622500000|2020-04-23 06:15:00|189420.5|189148.7|189460.8|189174.8|189718.9|189513.4|189261.5|189028.5|610
1587622800000|2020-04-23 06:20:00|189464.8|189178.8|189580.6|189320.3|189587.4|189403.3|189366.2|189169.8|615
1587623100000|2020-04-23 06:25:00|189582.5|189321|189273.4|189047.1|189714.6|189546.2|189203.6|189025.8|572
1587623400000|2020-04-23 06:30:00|189216.5|189086.5|189195.7|189105.7|189415.9|189190.1|189171.8|189036.8|492
1587623700000|2020-04-23 06:35:00|189194.6|189104.6|189149.5|189059.5|189317.7|189227.7|189137|189047|535
1587624000000|2020-04-23 06:40:00|189149.9|189059.9|189074.3|188984.3|189158.2|189068.2|188832.2|188683.6|678
1587624300000|2020-04-23 06:45:00|189074.5|188984.5|189288.3|189198.3|189352.3|189199.7|189067.7|188977.7|529
1587624600000|2020-04-23 06:50:00|189286.3|189196.3|189264.5|189174.5|189402.5|189298.1|189163.3|189073.3|586
1587624900000|2020-04-23 06:55:00|189266.4|189176.4|189347.5|189257.5|189386|189296|189255.8|189165.8|577
1587625200000|2020-04-23 07:00:00|189352|189262|189242.1|189152.1|189374.8|189284.8|189172.9|189082.9|643
1587625500000|2020-04-23 07:05:00|189242.9|189152.9|189313|189223|189317.2|189227.2|189241.2|189151.2|546
1587625800000|2020-04-23 07:10:00|189315|189225|189405.6|189315.6|189534.8|189444.8|189307.3|189217.3|563
1587626100000|2020-04-23 07:15:00|189408.8|189318.8|189566.4|189476.4|189780.9|189690.9|189406.7|189316.7|654
1587626400000|2020-04-23 07:20:00|189575.7|189485.7|189897.6|189807.6|189902.2|189812.2|189516.8|189426.8|683
1587626700000|2020-04-23 07:25:00|189895.5|189805.5|190253.2|190163.2|190357.7|190174.8|189864.6|189774.6|694
1587627000000|2020-04-23 07:30:00|190245|190155|189962.1|189872.1|190316.1|190226.1|189951.7|189861.7|720
1587627300000|2020-04-23 07:35:00|189961.7|189871.7|190096.2|190006.2|190232.8|190142.8|189960.1|189870.1|691
1587627600000|2020-04-23 07:40:00|190096.8|190006.8|190516.5|190426.5|190520.7|190430.7|190096.8|190006.8|703
1587627900000|2020-04-23 07:45:00|190516.8|190426.8|190672.1|190582.1|190874.8|190784.8|190508.3|190418.3|719
1587628200000|2020-04-23 07:50:00|190672.6|190582.6|190617.8|190527.8|190946.7|190856.7|190600.2|190510.2|673
1587628500000|2020-04-23 07:55:00|190622.5|190532.5|190765.1|190675.1|190765.1|190675.1|190549.2|190459.2|582
1587628800000|2020-04-23 08:00:00|190768.2|190678.2|190351.1|190261.1|190798|190708|190346.4|190256.4|763
1587629100000|2020-04-23 08:05:00|190350.9|190260.9|190519.1|190429.1|190581.3|190491.3|190348.8|190258.8|833
1587629400000|2020-04-23 08:10:00|190516|190426|190314.5|190224.5|190543.6|190453.6|190304.5|190214.5|797
1587629700000|2020-04-23 08:15:00|190315|190225|190406|190316|190406|190316|190102.4|190012.4|617
1587630000000|2020-04-23 08:20:00|190408.2|190318.2|190191.3|190101.3|190408.2|190318.2|190163|190073|633
1587630300000|2020-04-23 08:25:00|190191|190101|190302.4|190212.4|190325.4|190235.4|190190.7|190100.7|618
1587630600000|2020-04-23 08:30:00|190301.3|190211.3|190227.4|190137.4|190336|190246|190221.5|190131.5|691
1587630900000|2020-04-23 08:35:00|190224.8|190134.8|190331.5|190241.5|190346.1|190256.1|190077.8|189987.8|671
1587631200000|2020-04-23 08:40:00|190329.7|190239.7|190498.8|190408.8|190514.2|190424.2|190317.4|190227.4|696
1587631500000|2020-04-23 08:45:00|190498.7|190408.7|190885|190795|190913.3|190823.3|190497.1|190407.1|684
1587631800000|2020-04-23 08:50:00|190889.7|190799.7|191120.1|191030.1|191172.3|191082.3|190791|190701|786
1587632100000|2020-04-23 08:55:00|191119.6|191029.6|191199.7|191109.7|191214.8|191124.8|190971.1|190881.1|645
1587632400000|2020-04-23 09:00:00|191199.1|191109.1|191188.4|191098.4|191297.1|191207.1|191170.1|191080.1|669
1587632700000|2020-04-23 09:05:00|191189.2|191099.2|191792.5|191702.5|191814.8|191724.8|191182|191092|775
1587633000000|2020-04-23 09:10:00|191792.4|191702.4|191719.2|191629.2|191828.1|191738.1|191614.4|191524.4|737
1587633300000|2020-04-23 09:15:00|191719.6|191629.6|191762.5|191672.5|191784|191694|191673.9|191583.9|849
1587633600000|2020-04-23 09:20:00|191767.5|191677.5|191560.6|191470.6|191828.6|191738.6|191518|191428|688
1587633900000|2020-04-23 09:25:00|191559|191469|191704.1|191614.1|191786.9|191696.9|191559|191469|664
1587634200000|2020-04-23 09:30:00|191702.3|191612.3|191343.7|191253.7|191711.2|191621.2|191314.7|191224.7|670
1587634500000|2020-04-23 09:35:00|191344.5|191254.5|191346.1|191256.1|191441.5|191351.5|191277.7|191187.7|550
1587634800000|2020-04-23 09:40:00|191345.7|191255.7|191476.1|191386.1|191480.3|191390.3|191261.5|191171.5|554
1587635100000|2020-04-23 09:45:00|191476.3|191386.3|191318|191228|191487.2|191397.2|191245.2|191155.2|671
1587635400000|2020-04-23 09:50:00|191314.1|191224.1|191442.2|191352.2|191489|191399|191227.6|191137.6|658
1587635700000|2020-04-23 09:55:00|191443.8|191353.8|191401.2|191311.2|191453.4|191363.4|191312.5|191222.5|552
1587636000000|2020-04-23 10:00:00|191359.6|191269.6|191301.4|191211.4|191359.6|191269.6|191165.1|191075.1|680
1587636300000|2020-04-23 10:05:00|191304.7|191214.7|191155.6|191065.6|191304.7|191214.7|191134.8|191044.8|579
1587636600000|2020-04-23 10:10:00|191160.9|191070.9|191264.2|191174.2|191289.6|191199.6|191157.1|191067.1|680
1587636900000|2020-04-23 10:15:00|191265.7|191175.7|191076.2|190986.2|191318.3|191228.3|191058.6|190968.6|631
1587637200000|2020-04-23 10:20:00|191076|190986|191168.8|191078.8|191198.6|191108.6|191023|190933|531
1587637500000|2020-04-23 10:25:00|191169.1|191079.1|191111.4|191021.4|191169.1|191079.1|191076|190986|687
1587637800000|2020-04-23 10:30:00|191108.6|191018.6|191095.9|191005.9|191205.8|191115.8|191066|190976|683
1587638100000|2020-04-23 10:35:00|191095.6|191005.6|191300.5|191210.5|191393.8|191303.8|191088.5|190998.5|587
1587638400000|2020-04-23 10:40:00|191300.6|191210.6|191203.2|191113.2|191380.9|191290.9|191183.8|191093.8|539
1587638700000|2020-04-23 10:45:00|191203.4|191113.4|191185.8|191095.8|191305.7|191215.7|191169.7|191079.7|575
1587639000000|2020-04-23 10:50:00|191198.8|191108.8|190858.7|190768.7|191199.9|191109.9|190817.7|190727.7|626
1587639300000|2020-04-23 10:55:00|190857.7|190767.7|190779.5|190689.5|190859.8|190769.8|190769|190679|728
1587639600000|2020-04-23 11:00:00|190778.2|190688.2|190737.2|190647.2|190808.7|190718.7|190579.7|190489.7|702
1587639900000|2020-04-23 11:05:00|190739.1|190649.1|190497.4|190407.4|190845.3|190755.3|190490.2|190400.2|712
1587640200000|2020-04-23 11:10:00|190494.7|190404.7|190387.4|190297.4|190497.5|190407.5|190134.5|190044.5|839
1587640500000|2020-04-23 11:15:00|190392.1|190302.1|190316.5|190226.5|190538.8|190448.8|190254.1|190164.1|820
1587640800000|2020-04-23 11:20:00|190316.8|190226.8|190362.6|190272.6|190427.4|190337.4|190260.7|190170.7|656
1587641100000|2020-04-23 11:25:00|190358.2|190268.2|190578.4|190488.4|190587.6|190497.6|190319.2|190229.2|702
1587641400000|2020-04-23 11:30:00|190577.8|190487.8|190786.2|190696.2|190798.2|190708.2|190561.8|190471.8|699
1587641700000|2020-04-23 11:35:00|190785.8|190695.8|190839.5|190749.5|190955|190865|190774.5|190684.5|658
1587642000000|2020-04-23 11:40:00|190838.9|190748.9|190862.7|190772.7|190865.4|190775.4|190657.9|190567.9|688
1587642300000|2020-04-23 11:45:00|190860.6|190770.6|190843.7|190753.7|190978.7|190888.7|190823|190733|752
1587642600000|2020-04-23 11:50:00|190844.5|190754.5|190987.3|190897.3|191008.1|190918.1|190750.7|190660.7|664
1587642900000|2020-04-23 11:55:00|190987.5|190897.5|190956|190866|191055.6|190965.6|190952.3|190862.3|592
1587643200000|2020-04-23 12:00:00|190955.4|190865.4|190982.7|190892.7|191019|190929|190768.3|190678.3|891
1587643500000|2020-04-23 12:05:00|190983|190893|190989.6|190899.6|191093|191003|190916.6|190826.6|782
1587643800000|2020-04-23 12:10:00|190990.3|190900.3|190749|190659|191039.2|190949.2|190733.7|190643.7|724
1587644100000|2020-04-23 12:15:00|190750.5|190660.5|190837.3|190747.3|190850.9|190760.9|190549.4|190459.4|808
1587644400000|2020-04-23 12:20:00|190837.5|190747.5|190804|190714|190837.5|190747.5|190471|190381|817
1587644700000|2020-04-23 12:25:00|190801.3|190711.3|190641.3|190365|190956.3|190866.3|190595.6|190341.6|837
1587645000000|2020-04-23 12:30:00|190616.8|190366.8|190403.6|190313.6|190796.4|190696.3|190227|190137|909
1587645300000|2020-04-23 12:35:00|190404.4|190314.4|190409.9|190319.9|190448.8|190358.8|190179.3|190089.3|851
1587645600000|2020-04-23 12:40:00|190414.8|190324.8|190264.8|190174.8|190553.2|190463.2|190212.8|190122.8|830
1587645900000|2020-04-23 12:45:00|190272.2|190182.2|190136.2|190046.2|190288.6|190198.6|190084.6|189994.6|768
1587646200000|2020-04-23 12:50:00|190136.1|190046.1|190086.3|189996.3|190150.4|190060.4|190004.9|189914.9|787
1587646500000|2020-04-23 12:55:00|190086.8|189996.8|189986.4|189896.4|190130.9|190040.9|189789.3|189699.3|948
1587646800000|2020-04-23 13:00:00|189988.9|189898.9|190029.9|189939.9|190213.4|190123.4|189984.5|189894.5|749
1587647100000|2020-04-23 13:05:00|190024.6|189934.6|190251.4|190161.4|190384.6|190294.6|189979.4|189889.4|740
1587647400000|2020-04-23 13:10:00|190249.7|190159.7|190360.6|190270.6|190367.6|190277.6|190239.8|190149.8|532
1587647700000|2020-04-23 13:15:00|190361.8|190271.8|190484.9|190394.9|190490.9|190400.9|190285.7|190195.7|854
1587648000000|2020-04-23 13:20:00|190484.4|190394.4|190463.1|190373.1|190562.1|190472.1|190417.5|190327.5|762
1587648300000|2020-04-23 13:25:00|190462.5|190372.5|190480.5|190390.5|190490.2|190400.2|190432.4|190342.4|572
1587648600000|2020-04-23 13:30:00|190480.3|190390.3|190050.1|189960.1|190557.1|190467.1|189865.6|189775.6|1040
1587648900000|2020-04-23 13:35:00|190045.8|189955.8|190133.5|190043.5|190280.8|190142.8|190023.6|189933.6|904
1587649200000|2020-04-23 13:40:00|190133.6|190043.6|190528.5|190438.5|190542.6|190452.6|190121.8|190031.8|931
1587649500000|2020-04-23 13:45:00|190529.9|190439.9|190383|190293|190531.8|190441.8|190229.7|190139.7|860
1587649800000|2020-04-23 13:50:00|190381.4|190291.4|190913|190823|190928|190838|190375.2|190285.2|857
1587650100000|2020-04-23 13:55:00|190919.9|190829.9|191031.4|190772.1|191238.9|191148.9|190911.6|190772.1|921
1587650400000|2020-04-23 14:00:00|191046.2|190807.3|191294.6|191204.6|191306.5|191216.5|190941.9|190745.8|881
1587650700000|2020-04-23 14:05:00|191297.7|191207.7|191190.2|191100.2|191380.6|191290.6|191066.7|190955.9|950
1587651000000|2020-04-23 14:10:00|191191.1|191101.1|190500.9|190410.9|191217.7|191127.7|190463|190373|945
1587651300000|2020-04-23 14:15:00|190500.3|190410.3|190661.4|190571.4|190859.5|190769.5|190368.7|190278.7|1057
1587651600000|2020-04-23 14:20:00|190661.5|190571.5|190022.4|189932.4|190723|190633|190005.8|189915.8|1031
1587651900000|2020-04-23 14:25:00|190023.5|189933.5|190205.6|190115.6|190215|190125|189812.5|189722.5|1017
1587652200000|2020-04-23 14:30:00|190206.4|190116.4|189735.5|189645.5|190264.7|190174.7|189735.5|189645.5|947
1587652500000|2020-04-23 14:35:00|189737.1|189647.1|189658.4|189568.4|189809.4|189719.4|189557.8|189467.8|932
1587652800000|2020-04-23 14:40:00|189666.3|189576.3|189674.5|189584.5|189749.1|189659.1|189627.7|189537.7|879
1587653100000|2020-04-23 14:45:00|189678.2|189588.2|189969.7|189879.7|189991.3|189901.3|189643.2|189553.2|953
1587653400000|2020-04-23 14:50:00|189967.2|189877.2|189880.1|189790.1|190024.4|189934.4|189758.6|189668.6|944
1587653700000|2020-04-23 14:55:00|189881.6|189791.6|189944.4|189854.4|190068.1|189978.1|189791.5|189701.5|980
1587654000000|2020-04-23 15:00:00|189944.2|189854.2|189699.9|189609.9|189947.2|189857.2|189695.5|189605.5|869
1587654300000|2020-04-23 15:05:00|189700.9|189610.9|189737.5|189647.5|189850.8|189760.8|189694.8|189604.8|828
1587654600000|2020-04-23 15:10:00|189740.9|189650.9|189781.1|189691.1|189860.9|189770.9|189670.2|189580.2|959
1587654900000|2020-04-23 15:15:00|189780.6|189690.6|189922.7|189832.7|189947.9|189857.9|189759.4|189669.4|987
1587655200000|2020-04-23 15:20:00|189928.5|189838.5|189984.6|189894.6|190004.2|189914.2|189906.4|189816.4|809
1587655500000|2020-04-23 15:25:00|189978.2|189888.2|189745.2|189655.2|189986.2|189896.2|189733.8|189643.8|858
1587655800000|2020-04-23 15:30:00|189744.3|189654.3|189993.1|189903.1|190003.1|189913.1|189734.5|189644.5|919
1587656100000|2020-04-23 15:35:00|189999.7|189909.7|190129.3|190039.3|190141.6|190051.6|189952.6|189862.6|870
1587656400000|2020-04-23 15:40:00|190130.5|190040.5|190448.5|190358.5|190452.2|190362.2|190103.6|190013.6|808
1587656700000|2020-04-23 15:45:00|190451.3|190361.3|190510.3|190420.3|190525|190435|190387.9|190297.9|898
1587657000000|2020-04-23 15:50:00|190508.1|190418.1|190446.2|190356.2|190575.4|190485.4|190357.4|190267.4|826
1587657300000|2020-04-23 15:55:00|190446|190356|190503.4|190413.4|190513.5|190423.5|190422.4|190332.4|778
1587657600000|2020-04-23 16:00:00|190501.9|190411.9|190619.5|190529.5|190621.9|190531.9|190501.9|190411.9|871
1587657900000|2020-04-23 16:05:00|190619.7|190529.7|190432.6|190342.6|190624.4|190534.4|190396|190306|870
1587658200000|2020-04-23 16:10:00|190432.4|190342.4|190583.2|190493.2|190595.3|190505.3|190403.6|190313.6|690
1587658500000|2020-04-23 16:15:00|190584.3|190494.3|190612.7|190522.7|190622.4|190532.4|190565.7|190475.7|718
1587658800000|2020-04-23 16:20:00|190610.7|190520.7|190671.1|190581.1|190678.8|190588.8|190610.7|190520.7|790
1587659100000|2020-04-23 16:25:00|190670.1|190580.1|190687.2|190597.2|190695|190605|190634.4|190544.4|769
1587659400000|2020-04-23 16:30:00|190691|190601|190689.5|190599.5|190714.1|190624.1|190686.5|190596.5|841
1587659700000|2020-04-23 16:35:00|190686.9|190596.9|190737.4|190647.4|190756.5|190666.5|190686.4|190596.4|770
1587660000000|2020-04-23 16:40:00|190741.6|190651.6|191021.8|190931.8|191041|190951|190724.3|190634.3|712
1587660300000|2020-04-23 16:45:00|191018.4|190928.4|190747.2|190657.2|191214.9|191124.9|190746.4|190656.4|992
1587660600000|2020-04-23 16:50:00|190748.4|190658.4|190945.3|190855.3|191085.5|190995.5|190747.7|190657.7|938
1587660900000|2020-04-23 16:55:00|190941|190851|190942.9|190852.9|191014.4|190924.4|190865.4|190775.4|734
1587661200000|2020-04-23 17:00:00|190945.7|190855.7|190828.1|190738.1|190975.6|190885.6|190794.7|190704.7|916
1587661500000|2020-04-23 17:05:00|190828.9|190738.9|191155.2|191065.2|191192.3|191102.3|190822.7|190732.7|807
1587661800000|2020-04-23 17:10:00|191155.8|191065.8|190952.5|190862.5|191199.1|191109.1|190916.9|190774.5|723
1587662100000|2020-04-23 17:15:00|190949.4|190859.4|191139.2|191049.2|191142.2|191052.2|190908.4|190818.4|784
1587662400000|2020-04-23 17:20:00|191139.7|191049.7|191144.7|191054.7|191306.2|191216.2|191125.3|191035.3|750
1587662700000|2020-04-23 17:25:00|191143.3|191053.3|191123.2|191033.2|191226.9|191136.9|191092.2|191002.2|842
1587663000000|2020-04-23 17:30:00|191118|191028|190827.6|190737.6|191125.8|191035.8|190791.7|190701.7|746
1587663300000|2020-04-23 17:35:00|190827.8|190737.8|190814.1|190724.1|190846.8|190756.8|190796.5|190706.5|753
1587663600000|2020-04-23 17:40:00|190814.7|190724.7|191213.6|191123.6|191229.5|191139.5|190801.1|190711.1|688
1587663900000|2020-04-23 17:45:00|191213.5|191123.5|191134.9|191044.9|191253|191163|191043.8|190953.8|790
1587664200000|2020-04-23 17:50:00|191135.1|191045.1|191211.4|191121.4|191229.8|191139.8|191085.1|190995.1|701
1587664500000|2020-04-23 17:55:00|191213.9|191123.9|190775.1|190685.1|191226.3|191136.3|190738.5|190621.2|700
1587664800000|2020-04-23 18:00:00|190774.9|190684.9|190731.4|190641.4|190779.8|190689.8|190708.2|190618.2|579
1587665100000|2020-04-23 18:05:00|190732.6|190642.6|191025.6|190935.6|191123.2|190949.7|190724|190634|657
1587665400000|2020-04-23 18:10:00|191022.2|190932.2|190969.5|190839.5|191074.2|190947.3|190948.5|190784|821
1587665700000|2020-04-23 18:15:00|190955.8|190825.8|190945.2|190855.2|191039.5|190894.1|190924.9|190811.8|790
1587666000000|2020-04-23 18:20:00|190943.1|190853.1|190768.3|190678.3|190947|190857|190761.4|190671.4|802
1587666300000|2020-04-23 18:25:00|190762.8|190672.8|190708.3|190618.3|190779.4|190689.4|190694.5|190604.5|691
1587666600000|2020-04-23 18:30:00|190705.3|190615.3|190660.9|190570.9|190715.9|190625.9|190623.2|190533.2|475
1587666900000|2020-04-23 18:35:00|190661.1|190571.1|190669.2|190579.2|190689.3|190599.3|190642.8|190552.8|517
1587667200000|2020-04-23 18:40:00|190659.3|190569.3|190645.8|190555.8|190671.6|190581.6|190631.2|190541.2|519
1587667500000|2020-04-23 18:45:00|190645.3|190555.3|190707.2|190617.2|190761.9|190671.9|190645.1|190555.1|589
1587667800000|2020-04-23 18:50:00|190708.9|190618.9|190784.2|190694.2|190804.6|190714.6|190694.2|190604.2|602
1587668100000|2020-04-23 18:55:00|190784.6|190694.6|190480.3|190390.3|190793.7|190703.7|190429.3|190339.3|601
1587668400000|2020-04-23 19:00:00|190483.1|190393.1|190777.4|190687.4|190787.2|190697.2|190483.1|190393.1|446
1587668700000|2020-04-23 19:05:00|190777.3|190687.3|190793.2|190703.2|190793.2|190703.2|190739.7|190649.7|667
1587669000000|2020-04-23 19:10:00|190792.5|190702.5|190787.7|190697.7|190804.1|190714.1|190696.5|190606.5|582
1587669300000|2020-04-23 19:15:00|190790.9|190700.9|190948.4|190858.4|190992.9|190902.9|190777|190687|533
1587669600000|2020-04-23 19:20:00|190948|190858|191013.3|190923.3|191042.9|190952.9|190934.1|190844.1|566
1587669900000|2020-04-23 19:25:00|191012.3|190922.3|191047.1|190957.1|191074|190984|191009.5|190919.5|684
1587670200000|2020-04-23 19:30:00|191045|190955|191092.9|191002.9|191144.6|191054.6|191045|190955|532
1587670500000|2020-04-23 19:35:00|191087.9|190997.9|191070.1|190980.1|191122.4|191032.4|191057.1|190967.1|611
1587670800000|2020-04-23 19:40:00|191070.8|190980.8|190893.4|190803.4|191072.2|190982.2|190871.8|190770|552
1587671100000|2020-04-23 19:45:00|190891.2|190801.2|190891.7|190761.7|190971.9|190820.1|190841|190670.1|457
1587671400000|2020-04-23 19:50:00|190896.7|190766.7|191143.7|191053.7|191174.5|191061.8|190847.1|190693.6|620
1587671700000|2020-04-23 19:55:00|191144.7|191054.7|191325.3|191235.3|191344.6|191254.6|191127.6|191037.6|617
1587672000000|2020-04-23 20:00:00|191321.5|191231.5|191270.4|191180.4|191361.8|191243.6|191189.9|191099.9|510
1587672300000|2020-04-23 20:05:00|191269.5|191179.5|191235.9|191145.9|191349.5|191185.6|191220.7|191110.2|314
1587672600000|2020-04-23 20:10:00|191235.1|191145.1|191262|191172|191272|191182|191224.4|191134.4|309
1587672900000|2020-04-23 20:15:00|191259.7|191169.7|191244.1|191154.1|191269.8|191179.8|191227.2|191137.2|201
1587673200000|2020-04-23 20:20:00|191254|191164|191260|191170|191285.1|191195.1|191234.8|191144.8|208
1587673500000|2020-04-23 20:25:00|191260.1|191170.1|191229.6|191139.6|191272.7|191182.7|191219.2|191129.2|268
1587673800000|2020-04-23 20:30:00|191232.5|191142.5|191247.7|191157.7|191310.6|191182.2|191215|191062.1|273
1587674100000|2020-04-23 20:35:00|191239.9|191149.9|191224.7|191134.7|191325.2|191172.5|191212.4|191038.5|211
1587674400000|2020-04-23 20:40:00|191216.1|191126.1|191262.4|191026.4|191313.1|191167.4|191202|191014.1|245
1587674700000|2020-04-23 20:45:00|191219|191089|191258.6|190979.8|191320.9|191122.8|191127.1|190977.6|252
1587675000000|2020-04-23 20:50:00|191237.4|190999.7|191258.7|190999.5|191275.6|191072|191150.8|190950.4|191
1587675300000|2020-04-23 20:55:00|191253.8|191002.2|191045.9|190759.9|191289.7|191085.2|191045.9|190759.9|222
1587675600000|2020-04-23 21:00:00|191052|190766|191329.5|191043.5|191347.7|191061.7|191002.4|190716.4|81
1587675900000|2020-04-23 21:05:00|191431.6|191145.6|191256.8|190970.8|191524.2|191238.2|191237.7|190963.4|150
1587676200000|2020-04-23 21:10:00|191256.5|190970.5|191257.4|190971.4|191315.3|191029.3|191244.4|190958.4|200
1587676500000|2020-04-23 21:15:00|191257.1|190971.1|191256.2|190970.2|191309.8|191023.8|191239.1|190953.1|112
1587676800000|2020-04-23 21:20:00|191299.1|191013.1|191239.9|190953.9|191299.1|191013.1|191239.9|190953.9|113
1587677100000|2020-04-23 21:25:00|191266.1|190980.1|191252.8|190966.8|191301.8|191015.8|191232.2|190946.2|93
1587677400000|2020-04-23 21:30:00|191297.7|191011.7|191314.9|191028.9|191314.9|191028.9|191229.8|190943.8|119
1587677700000|2020-04-23 21:35:00|191268.2|190982.2|191259.1|190973.1|191343|191091|191181|190960.7|137
1587678000000|2020-04-23 21:40:00|191251.6|190965.6|191289.2|191003.2|191320|191034|191244.2|190958.2|164
1587678300000|2020-04-23 21:45:00|191271.5|190985.5|191295.4|191009.4|191320.3|191034.3|191271.5|190985.5|263
1587678600000|2020-04-23 21:50:00|191295.6|191009.6|191302.9|191016.9|191332.1|191046.1|191282.4|190996.4|225
1587678900000|2020-04-23 21:55:00|191305.8|191019.8|191279.4|190993.4|191388.5|191102.5|191230|190944|196
1587679200000|2020-04-23 22:00:00|191281.8|190995.8|191294.5|191008.5|191347.9|191061.9|191248|190962|185
1587679500000|2020-04-23 22:05:00|191292.9|191006.9|191306.2|191020.2|191320.7|191041.1|191251.4|190965.4|215
1587679800000|2020-04-23 22:10:00|191305.6|191019.6|191318.9|191032.9|191330.1|191044.1|191243.5|190957.5|151
1587680100000|2020-04-23 22:15:00|191320.3|191034.3|191297.9|191011.9|191336.2|191054|191250.5|190964.5|192
1587680400000|2020-04-23 22:20:00|191314|191028|191303.2|191017.2|191347.9|191061.9|191263.7|190977.7|237
1587680700000|2020-04-23 22:25:00|191303.4|191017.4|191325.3|191039.3|191331.1|191045.1|191283.7|190997.7|168
1587681000000|2020-04-23 22:30:00|191324.9|191038.9|191322.2|191036.2|191334.4|191048.4|191278.8|191007|203
1587681300000|2020-04-23 22:35:00|191321.6|191035.6|191337.7|191051.7|191344.7|191058.7|191170.3|190960.2|334
1587681600000|2020-04-23 22:40:00|191335|191049|191337.6|191051.6|191367.9|191081.9|191298.2|191012.2|203
1587681900000|2020-04-23 22:45:00|191314.4|191028.4|191319.9|191033.9|191349|191063|191297.1|191011.1|120
1587682200000|2020-04-23 22:50:00|191306.8|191020.8|191292.2|191006.2|191381.5|191095.5|191266.4|190980.4|255
1587682500000|2020-04-23 22:55:00|191304.3|191018.3|191298.3|191012.3|191337.3|191051.3|191274.1|190988.1|259
1587682800000|2020-04-23 23:00:00|191232.5|191102.5|191277.2|190991.2|191362.3|191107.4|191202|190916|260
1587683100000|2020-04-23 23:05:00|191277.3|190991.3|191287|191001|191378.2|191125.5|191248.9|190962.9|189
1587683400000|2020-04-23 23:10:00|191290|191004|191294.4|191056.7|191422.1|191136.1|191226.6|190940.6|183
1587683700000|2020-04-23 23:15:00|191297.9|191058.8|191292.4|191048.6|191391.1|191135.3|191199.2|191014.9|295
1587684000000|2020-04-23 23:20:00|191292.3|191048.7|191294|191008|191395.8|191131.2|191183.7|191002.5|273
1587684300000|2020-04-23 23:25:00|191293.8|191007.8|191295|191021|191387|191120.9|191221.8|191000.4|243
1587684600000|2020-04-23 23:30:00|191283.5|191030.3|191280.4|190994.4|191380.5|191094.5|191236.1|190950.1|196
1587684900000|2020-04-23 23:35:00|191258.3|190972.3|191229.4|190965.7|191310|191029.7|191155.8|190957.6|231
1587685200000|2020-04-23 23:40:00|191271|190965.9|191224.2|190982|191302.3|191038.8|191154.5|190939.7|279
1587685500000|2020-04-23 23:45:00|191163.9|190974.9|191164.2|191034.2|191256.1|191036|191158.4|190956.1|117
1587685800000|2020-04-23 23:50:00|191164.8|191034.8|191164.1|191034.1|191253.1|191046.3|191159.3|190956.2|110
1587686100000|2020-04-23 23:55:00|191158.8|191028.8|191251.5|190967.3|191296.9|191033.2|191158.8|190949.6|328
1587686400000|2020-04-24 00:00:00|191243.2|190959|191242.5|190965.1|191264.7|190980.7|191181.2|190895.2|233
1587686700000|2020-04-24 00:05:00|191232.9|190969.8|191268.4|190982.4|191279.7|190993.7|191164.9|190878.9|280
1587687000000|2020-04-24 00:10:00|191268.7|190982.7|191278.2|190992.2|191286.9|191010|191229.7|190943.7|206
1587687300000|2020-04-24 00:15:00|191271.6|190985.6|191254.7|190968.7|191284.4|190998.4|191221.6|190935.6|233
1587687600000|2020-04-24 00:20:00|191255.9|190969.9|191295.1|191009.1|191324.8|191038.8|191233.3|190947.3|250
1587687900000|2020-04-24 00:25:00|191293.2|191007.2|191287.4|191001.4|191306.4|191020.4|191271.5|190985.5|189
1587688200000|2020-04-24 00:30:00|191288.7|191002.7|191277.3|190991.3|191301|191021|191266.1|190980.1|205
1587688500000|2020-04-24 00:35:00|191278.1|190992.1|191086.2|190996.2|191295.7|191042.2|191083.8|190899.2|265
1587688800000|2020-04-24 00:40:00|191086.5|190996.5|191254|190983.9|191272.9|191071.5|191083.6|190972.7|388
1587689100000|2020-04-24 00:45:00|191263.6|190983.6|191208.8|190922.8|191267|191004.8|191183.1|190897.1|319
1587689400000|2020-04-24 00:50:00|191208.7|190922.7|191149.4|190863.4|191218.4|190932.4|191149.4|190863.4|332
1587689700000|2020-04-24 00:55:00|191159.7|190873.7|191148.6|190862.6|191207.2|190922.4|191133.4|190847.4|187
1587690000000|2020-04-24 01:00:00|191137|190854.3|191043.3|190778.5|191178.5|190892.5|190977.8|190705.4|334
1587690300000|2020-04-24 01:05:00|191054.8|190783.5|191026.6|190761|191099.4|190814.7|190992.9|190706.9|220
1587690600000|2020-04-24 01:10:00|191027.6|190759|191007.7|190761|191100.1|190818|190999.5|190717.5|234
1587690900000|2020-04-24 01:15:00|191010.6|190762.8|191069.2|190783.2|191102|190816|190996|190717.2|284
1587691200000|2020-04-24 01:20:00|191070.5|190784.5|191051.7|190804.8|191081.1|190825.5|191031.1|190745.1|298
1587691500000|2020-04-24 01:25:00|191048.4|190808.8|191039.7|190770.2|191103.1|190861|191026.9|190746.8|211
1587691800000|2020-04-24 01:30:00|191055.2|190782.2|191040.6|190780.2|191083.8|190876.4|191005.9|190749.4|199
1587692100000|2020-04-24 01:35:00|191047.6|190784.3|191002.4|190716.4|191095.9|190840.6|190938.1|190652.1|296
1587692400000|2020-04-24 01:40:00|190999.5|190713.5|190993.3|190707.3|191038.2|190752.2|190959.1|190673.1|230
1587692700000|2020-04-24 01:45:00|190994.9|190708.9|191003.1|190717.1|191026.8|190753.8|190970.9|190684.9|237
1587693000000|2020-04-24 01:50:00|190986.1|190700.1|191026|190740|191045.3|190773|190975.9|190689.9|203
1587693300000|2020-04-24 01:55:00|191023.6|190737.6|191098.8|190860.6|191108.9|190916.7|191016.1|190730.1|347
1587693600000|2020-04-24 02:00:00|191096|190862|191037.7|190907.7|191104.2|190915.5|191024.4|190825.8|276
1587693900000|2020-04-24 02:05:00|191035.7|190905.7|191035.6|190905.6|191108.9|190933.8|191000.4|190827.9|244
1587694200000|2020-04-24 02:10:00|191029.2|190899.2|191187.1|190949.4|191205.8|191006.7|191029.2|190863.4|304
1587694500000|2020-04-24 02:15:00|191179.2|190934.5|191175.3|190923.4|191208|190994.5|191058.2|190902.9|177
1587694800000|2020-04-24 02:20:00|191176.8|190937.8|191180|190913.3|191196.2|191002|191082.2|190902.8|196
1587695100000|2020-04-24 02:25:00|191185.5|190911.2|191179.9|190921.8|191197|190989.8|191108.1|190897.7|147
1587695400000|2020-04-24 02:30:00|191172.1|190927.5|190989.8|190899.8|191207.4|190954.6|190972.9|190780.2|300
1587695700000|2020-04-24 02:35:00|190985.4|190895.4|190953.3|190823.3|191131.7|190955.5|190933|190758.6|297
1587696000000|2020-04-24 02:40:00|190951.5|190821.5|190955.1|190672.2|190994.5|190822.3|190924.2|190642.5|468
1587696300000|2020-04-24 02:45:00|190932.9|190646.9|190955.2|190669.2|190969|190795.3|190924.5|190638.5|253
1587696600000|2020-04-24 02:50:00|190955.1|190669.1|190786.6|190500.6|190959.5|190693.2|190528.7|190242.7|373
1587696900000|2020-04-24 02:55:00|190802.4|190516.4|190817.2|190531.2|190844.3|190558.3|190781.3|190495.3|376
1587697200000|2020-04-24 03:00:00|190788.3|190502.3|190785|190499|190829.5|190543.5|190761|190475|351
1587697500000|2020-04-24 03:05:00|190785.2|190499.2|190798.9|190512.9|190812.5|190526.5|190744.2|190469.6|236
1587697800000|2020-04-24 03:10:00|190795|190509|190818.8|190532.8|190824.1|190594.4|190724.4|190490.5|310
1587698100000|2020-04-24 03:15:00|190819|190533|190884.6|190598.6|190900.5|190614.5|190802.8|190516.8|316
1587698400000|2020-04-24 03:20:00|190884.4|190598.4|190891.1|190605.1|190906.4|190620.4|190862.6|190576.6|219
1587698700000|2020-04-24 03:25:00|190891|190605|190886.4|190600.4|190906.9|190620.9|190867.6|190581.6|159
1587699000000|2020-04-24 03:30:00|190883|190597|190870.6|190584.6|190920|190634|190862.7|190576.7|261
1587699300000|2020-04-24 03:35:00|190873.9|190587.9|190828.5|190542.5|190901|190615|190822.8|190536.8|359
1587699600000|2020-04-24 03:40:00|190832.4|190546.4|190869.7|190583.7|190921.5|190635.5|190821.3|190535.3|301
1587699900000|2020-04-24 03:45:00|190879.4|190593.4|190842.3|190576.6|190927.2|190641.2|190823.8|190541.4|397
1587700200000|2020-04-24 03:50:00|190842.2|190572.9|190812.7|190565.1|190866.3|190591.8|190803.2|190547.9|224
1587700500000|2020-04-24 03:55:00|190827.5|190562.3|190814|190566.3|190858.6|190651.2|190755.8|190547.4|296
1587700800000|2020-04-24 04:00:00|190807.6|190566.7|190804.3|190540.5|190845.8|190568.7|190793.2|190520.8|317
1587701100000|2020-04-24 04:05:00|190801|190543.4|190825.6|190539.6|190848.4|190562.4|190794.2|190530.6|251
1587701400000|2020-04-24 04:10:00|190826.4|190540.4|190832|190546|190853.4|190568.2|190817.1|190538.5|191
1587701700000|2020-04-24 04:15:00|190833.6|190547.6|190851.1|190571.8|190851.1|190589.1|190817.6|190541.5|201
1587702000000|2020-04-24 04:20:00|190846.7|190570|190837.4|190553.6|190850.6|190588.8|190820.3|190534.9|195
1587702300000|2020-04-24 04:25:00|190831.3|190553.8|190816.8|190557.3|190855.1|190596.1|190797.2|190535.8|277
1587702600000|2020-04-24 04:30:00|190816.3|190558.2|190894.3|190608.3|190921.5|190635.5|190814.9|190535.5|366
1587702900000|2020-04-24 04:35:00|190892.7|190606.7|190963.8|190833.8|191058.6|190850.9|190856|190570|362
1587703200000|2020-04-24 04:40:00|190964|190834|190988.9|190726.3|191069.8|190891.7|190954.1|190707.7|303
1587703500000|2020-04-24 04:45:00|190984.4|190729.7|191270.4|190984.4|191308.6|191061.3|190924.8|190715.4|567
1587703800000|2020-04-24 04:50:00|191278.2|190992.2|191263|190982.6|191301.9|191015.9|191232.3|190961.8|558
1587704100000|2020-04-24 04:55:00|191284|190998|191131.7|191001.7|191321|191042.8|191119.5|190908.2|541
1587704400000|2020-04-24 05:00:00|191129.8|190999.8|191320.5|191034.5|191372.7|191086.7|191102.4|190975.5|568
1587704700000|2020-04-24 05:05:00|191328|191042|191302.1|191073.5|191346.7|191127.9|191248|191035.7|299
1587705000000|2020-04-24 05:10:00|191301.2|191076.5|191324.1|191054.7|191344.1|191141.2|191246.4|191040|245
1587705300000|2020-04-24 05:15:00|191322|191062.5|191329.5|191056.5|191336.7|191073.9|191308.8|191045.7|439
1587705600000|2020-04-24 05:20:00|191332|191053|191322.6|191070.5|191337.2|191077.2|191300.9|191045|240
1587705900000|2020-04-24 05:25:00|191316.6|191070.8|191401.2|191115.2|191405|191151.3|191248.7|191051.3|308
1587706200000|2020-04-24 05:30:00|191402.7|191118.3|191409|191123|191428.2|191212.1|191311.3|191070.7|299
1587706500000|2020-04-24 05:35:00|191394.4|191108.4|191375.9|191285.9|191512.3|191300.1|191356.7|191070.7|306
1587706800000|2020-04-24 05:40:00|191382.5|191292.5|191572.3|191286.3|191624|191376.9|191377.2|191200.9|447
1587707100000|2020-04-24 05:45:00|191572.4|191286.4|191585.7|191299.7|191615.1|191414.5|191522.9|191270.9|289
1587707400000|2020-04-24 05:50:00|191585.3|191299.3|191575.5|191290.6|191598.7|191342.7|191553.2|191290.6|240
1587707700000|2020-04-24 05:55:00|191575.8|191289.8|191623.3|191337.3|191654.9|191478.2|191464.5|191287.7|349
1587708000000|2020-04-24 06:00:00|191616.7|191330.7|191644.3|191399.5|191703.4|191539.9|191515.7|191321.7|558
1587708300000|2020-04-24 06:05:00|191639.6|191408.1|191744.6|191654.6|191814.1|191724.1|191557.8|191395|540
1587708600000|2020-04-24 06:10:00|191743.3|191653.3|191827.3|191737.3|191948.3|191819|191706.3|191616.3|685
1587708900000|2020-04-24 06:15:00|191824|191734|191707.5|191617.5|191832.1|191742.1|191657.2|191505.4|709
1587709200000|2020-04-24 06:20:00|191707.7|191617.7|191674|191428.7|191804.6|191627.5|191580.5|191397|483
1587709500000|2020-04-24 06:25:00|191673.9|191431.2|191598.4|191508.4|191696.5|191539.5|191582.6|191407.7|383
1587709800000|2020-04-24 06:30:00|191588.9|191498.9|191471.2|191381.2|191669.7|191521|191432.5|191331.1|402
1587710100000|2020-04-24 06:35:00|191471.4|191381.4|191545.1|191455.1|191556.8|191466.8|191455.3|191365.3|375
1587710400000|2020-04-24 06:40:00|191547.3|191457.3|191570.7|191480.7|191635.2|191545.2|191521|191431|556
1587710700000|2020-04-24 06:45:00|191568.3|191478.3|191192.4|191102.4|191571|191481|191103.2|191013.2|550
1587711000000|2020-04-24 06:50:00|191192.7|191102.7|191101.6|191011.6|191203.5|191113.5|191028.6|190938.6|730
1587711300000|2020-04-24 06:55:00|191104.4|191014.4|191329.1|191239.1|191437.3|191277.4|191048.1|190958.1|702
1587711600000|2020-04-24 07:00:00|191319.1|191229.1|191609.7|191519.7|191745|191655|191304.6|191214.6|900
1587711900000|2020-04-24 07:05:00|191608|191518|191815.7|191725.7|191820|191730|191326|191236|832
1587712200000|2020-04-24 07:10:00|191815.3|191725.3|191351.4|191261.4|191828.9|191738.9|191223.6|191133.6|845
1587712500000|2020-04-24 07:15:00|191347.9|191257.9|191419|191329|191501.1|191411.1|191095|191005|772
1587712800000|2020-04-24 07:20:00|191412.3|191322.3|191074.3|190984.3|191446.9|191356.9|191056.4|190966.4|785
1587713100000|2020-04-24 07:25:00|191072.8|190982.8|191068.2|190978.2|191139.2|191049.2|190927.2|190837.2|680
1587713400000|2020-04-24 07:30:00|191068.5|190978.5|190530|190440|191068.5|190978.5|190530|190440|663
1587713700000|2020-04-24 07:35:00|190529.5|190439.5|190564.4|190474.4|190696.2|190606.2|190478.3|190388.3|760
1587714000000|2020-04-24 07:40:00|190562.1|190472.1|190688|190598|190930|190840|190553|190463|661
1587714300000|2020-04-24 07:45:00|190687.7|190597.7|190501.9|190411.9|190697.5|190607.5|190407.9|190317.9|596
1587714600000|2020-04-24 07:50:00|190502.7|190412.7|190726|190636|190899.5|190809.5|190498.8|190408.8|785
1587714900000|2020-04-24 07:55:00|190723.3|190633.3|190570.8|190480.8|190848.5|190758.5|190570.8|190480.8|621
1587715200000|2020-04-24 08:00:00|190575.8|190485.8|190809.1|190719.1|190854.5|190764.5|190560.8|190470.8|697
1587715500000|2020-04-24 08:05:00|190806|190716|190581|190491|190845.5|190755.5|190574.7|190484.7|740
1587715800000|2020-04-24 08:10:00|190582.8|190492.8|190580.6|190490.6|190597.5|190507.5|190533|190443|547
1587716100000|2020-04-24 08:15:00|190578.9|190488.9|190771.3|190681.3|190772|190682|190541.6|190451.6|710
1587716400000|2020-04-24 08:20:00|190760.3|190670.3|190764.9|190674.9|190823.6|190733.6|190710.4|190620.4|611
1587716700000|2020-04-24 08:25:00|190765.2|190675.2|190798.5|190708.5|190844.5|190754.5|190578.9|190488.9|676
1587717000000|2020-04-24 08:30:00|190797.5|190707.5|190736.6|190646.6|190826.5|190736.5|190722.5|190632.5|688
1587717300000|2020-04-24 08:35:00|190739.1|190649.1|190316.1|190226.1|190771.7|190681.7|190305.2|190215.2|790
1587717600000|2020-04-24 08:40:00|190310.7|190220.7|190195.6|190105.6|190460.6|190370.6|190193.1|190103.1|814
1587717900000|2020-04-24 08:45:00|190196.2|190106.2|190167.6|190077.6|190246.2|190156.2|190154|190064|582
1587718200000|2020-04-24 08:50:00|190166.9|190076.9|190050.7|189960.7|190177.5|190087.5|189838.4|189748.4|751
1587718500000|2020-04-24 08:55:00|190048.4|189958.4|190101.3|190011.3|190259.2|190169.2|189976.5|189886.5|839
1587718800000|2020-04-24 09:00:00|190101.6|190011.6|189862.5|189772.5|190258.7|190168.7|189850.5|189760.5|728
1587719100000|2020-04-24 09:05:00|189863.6|189773.6|189842.3|189752.3|189873.1|189783.1|189825.2|189735.2|510
1587719400000|2020-04-24 09:10:00|189842.4|189752.4|189385|189295|189846.7|189756.7|189377.8|189287.8|667
1587719700000|2020-04-24 09:15:00|189383.4|189293.4|189290.2|189200.2|189504.3|189414.3|189271.1|189181.1|724
1587720000000|2020-04-24 09:20:00|189288.7|189198.7|189396.6|189306.6|189514.1|189424.1|189116.4|189026.4|800
1587720300000|2020-04-24 09:25:00|189395.4|189305.4|189332.9|189242.9|189527|189437|189217.2|189113.9|631
1587720600000|2020-04-24 09:30:00|189329.7|189239.7|189504.4|189414.4|189515.3|189425.3|189320.8|189230.8|653
1587720900000|2020-04-24 09:35:00|189504.6|189414.6|189681.7|189591.7|189696.8|189606.8|189490.6|189400.6|626
1587721200000|2020-04-24 09:40:00|189681.6|189591.6|189321.8|189231.8|189684.5|189594.5|189302.6|189212.6|727
1587721500000|2020-04-24 09:45:00|189322.8|189232.8|189340.9|189250.9|189391.8|189301.8|189091.5|189001.5|774
1587721800000|2020-04-24 09:50:00|189338.9|189248.9|189381.7|189291.7|189455.5|189365.5|189290.1|189200.1|585
1587722100000|2020-04-24 09:55:00|189382.2|189292.2|188894.2|188804.2|189390.5|189300.5|188890.6|188800.6|700
1587722400000|2020-04-24 10:00:00|188892.4|188802.4|189181.2|189091.2|189209.1|189119.1|188745|188655|721
1587722700000|2020-04-24 10:05:00|189174.1|189084.1|189346|189256|189363|189273|189145.8|189055.8|716
1587723000000|2020-04-24 10:10:00|189336.9|189246.9|189447.9|189357.9|189513.6|189423.6|189325.6|189235.6|570
1587723300000|2020-04-24 10:15:00|189452.6|189362.6|189238.9|189148.9|189458.9|189368.9|189225.1|189135.1|604
1587723600000|2020-04-24 10:20:00|189240.6|189150.6|189136.9|189046.9|189264.4|189174.4|188842.3|188752.3|770
1587723900000|2020-04-24 10:25:00|189134.4|189044.4|189457.9|189367.9|189493.1|189403.1|189120.6|189030.6|649
1587724200000|2020-04-24 10:30:00|189464.8|189374.8|189270.7|189180.7|189468.4|189378.4|189040.1|188950.1|716
1587724500000|2020-04-24 10:35:00|189260.1|189170.1|188871.5|188781.5|189333.9|189243.9|188847|188757|824
1587724800000|2020-04-24 10:40:00|188871.1|188781.1|188781.6|188691.6|188871.1|188781.1|188616.3|188526.3|911
1587725100000|2020-04-24 10:45:00|188780.9|188690.9|188994.9|188904.9|189003.5|188913.5|188777.9|188687.9|687
1587725400000|2020-04-24 10:50:00|188992.8|188902.8|188585.8|188495.8|189025.5|188935.5|188524.5|188434.5|788
1587725700000|2020-04-24 10:55:00|188585.4|188495.4|188550.2|188460.2|188595.7|188505.7|188366.7|188276.7|846
1587726000000|2020-04-24 11:00:00|188547.6|188457.6|188788.1|188698.1|189057.7|188967.7|188547.3|188457.3|751
1587726300000|2020-04-24 11:05:00|188789.2|188699.2|188722.8|188632.8|188808.8|188718.8|188656.9|188566.9|750
1587726600000|2020-04-24 11:10:00|188738.8|188648.8|188642.9|188552.9|188766.4|188676.4|188561|188471|774
1587726900000|2020-04-24 11:15:00|188642.3|188552.3|188808|188718|188827|188737|188560.7|188470.7|833
1587727200000|2020-04-24 11:20:00|188807.1|188717.1|189018.3|188928.3|189160.1|189070.1|188749.1|188659.1|696
1587727500000|2020-04-24 11:25:00|189020.6|188930.6|188991.8|188901.8|189124.8|189034.8|188853.9|188763.9|617
1587727800000|2020-04-24 11:30:00|188993.6|188903.6|189100.9|189010.9|189164.7|189074.7|188974.7|188884.7|697
1587728100000|2020-04-24 11:35:00|189098.5|189008.5|189384.3|189294.3|189386.5|189296.5|189092.8|189002.8|752
1587728400000|2020-04-24 11:40:00|189385.4|189295.4|189320.8|189230.8|189394.2|189304.2|189250.2|189160.2|659
1587728700000|2020-04-24 11:45:00|189321.1|189231.1|189652.6|189562.6|189693.6|189603.6|189315.7|189225.7|667
1587729000000|2020-04-24 11:50:00|189652.2|189562.2|189676.9|189586.9|189800.3|189710.3|189642.1|189552.1|732
1587729300000|2020-04-24 11:55:00|189680.4|189590.4|189774.8|189684.8|189786.5|189696.5|189561|189471|670
1587729600000|2020-04-24 12:00:00|189773.9|189683.9|189907.9|189817.9|189937.2|189847.2|189725.6|189635.6|897
1587729900000|2020-04-24 12:05:00|189916.1|189826.1|189840.7|189750.7|190030.1|189940.1|189798|189708|860
1587730200000|2020-04-24 12:10:00|189840.5|189750.5|189886.6|189796.6|189900.4|189810.4|189812|189722|745
1587730500000|2020-04-24 12:15:00|189885.6|189795.6|190130.6|190040.6|190191.3|190101.3|189842.5|189752.5|693
1587730800000|2020-04-24 12:20:00|190133|190043|190004.6|189914.6|190135|190045|189866|189776|861
1587731100000|2020-04-24 12:25:00|190003|189913|190145.5|189859.5|190160.7|190054.7|189901.2|189805.2|810
1587731400000|2020-04-24 12:30:00|190143.3|189857.3|189965.9|189875.9|190143.3|189931|189874.1|189784.1|815
1587731700000|2020-04-24 12:35:00|189968.5|189878.5|189589|189499|189983.8|189893.8|189477.6|189387.6|827
1587732000000|2020-04-24 12:40:00|189584.7|189494.7|189514.7|189424.7|189660.2|189570.2|189247.6|189157.6|893
1587732300000|2020-04-24 12:45:00|189515.6|189425.6|189457.3|189367.3|189538.8|189448.8|189305.5|189215.5|882
1587732600000|2020-04-24 12:50:00|189458.3|189368.3|189652|189562|189710.6|189620.4|189439.6|189349.6|899
1587732900000|2020-04-24 12:55:00|189660.7|189570.7|189470.5|189380.5|189669.4|189579.4|189383|189293|957
1587733200000|2020-04-24 13:00:00|189467.7|189377.7|189451.5|189361.5|189557.1|189467.1|189389.7|189299.7|923
1587733500000|2020-04-24 13:05:00|189453.5|189363.5|189502.3|189412.3|189557|189467|189403.8|189313.8|774
1587733800000|2020-04-24 13:10:00|189502|189412|189258.7|189168.7|189565.3|189475.3|189199.9|189109.9|786
1587734100000|2020-04-24 13:15:00|189259.3|189169.3|189056.4|188966.4|189269|189179|188965.1|188875.1|910
1587734400000|2020-04-24 13:20:00|189059.4|188969.4|189051.4|188961.4|189095.4|189005.4|188942|188852|1009
1587734700000|2020-04-24 13:25:00|189049.9|188959.9|189161.4|189071.4|189224.8|189134.8|189027.5|188937.5|984
1587735000000|2020-04-24 13:30:00|189161.2|189071.2|189463.2|189373.2|189544.8|189454.8|188959.4|188869.4|1025
1587735300000|2020-04-24 13:35:00|189460.4|189370.4|189502.1|189412.1|189695.5|189605.5|189327.3|189237.3|992
1587735600000|2020-04-24 13:40:00|189500.7|189410.7|189718.7|189628.7|189787.7|189697.7|189433.3|189343.3|999
1587735900000|2020-04-24 13:45:00|189710.2|189620.2|189925.9|189835.9|189932.2|189842.2|189664|189574|1039
1587736200000|2020-04-24 13:50:00|189928.1|189838.1|189737.7|189647.7|189928.8|189838.8|189579.1|189489.1|906
1587736500000|2020-04-24 13:55:00|189736.9|189646.9|190018.8|189888.8|190101.1|190011.1|189722.8|189632.8|860
1587736800000|2020-04-24 14:00:00|190017|189887|190045.3|189955.3|190080|189969.1|189735.5|189645.5|948
1587737100000|2020-04-24 14:05:00|190046.5|189956.5|190098.7|190008.7|190228.9|190138.9|189916.2|189826.2|1060
1587737400000|2020-04-24 14:10:00|190088.9|189998.9|190189.2|190099.2|190251.9|190161.9|190028.8|189938.8|1067
1587737700000|2020-04-24 14:15:00|190186.8|190096.8|189995.3|189905.3|190291.7|190201.7|189926.8|189836.8|1029
1587738000000|2020-04-24 14:20:00|189995.5|189905.5|189930.2|189840.2|190098.8|190008.8|189891.4|189801.4|1083
1587738300000|2020-04-24 14:25:00|189942.4|189852.4|190004.1|189914.1|190029.4|189939.4|189898.6|189808.6|1055
1587738600000|2020-04-24 14:30:00|190003.6|189913.6|189959.9|189869.9|190040.6|189950.6|189718.8|189628.8|988
1587738900000|2020-04-24 14:35:00|189960.7|189870.7|189888.9|189798.9|189994.9|189904.9|189744.8|189654.8|939
1587739200000|2020-04-24 14:40:00|189896.7|189806.7|189690.2|189600.2|189896.7|189806.7|189680.2|189590.2|1051
1587739500000|2020-04-24 14:45:00|189693.6|189603.6|189755.7|189665.7|189814.2|189724.2|189598.3|189508.3|994
1587739800000|2020-04-24 14:50:00|189770.4|189680.4|189800.6|189710.6|189866.2|189776.2|189639.7|189549.7|1117
1587740100000|2020-04-24 14:55:00|189803.5|189713.5|189827.9|189737.9|189975.5|189885.5|189792.3|189702.3|1016
1587740400000|2020-04-24 15:00:00|189818.2|189728.2|189983.7|189893.7|190097.5|190007.5|189728|189638|1050
1587740700000|2020-04-24 15:05:00|189986.5|189896.5|189718.3|189628.3|189996.8|189906.8|189639.4|189549.4|760
1587741000000|2020-04-24 15:10:00|189715.5|189625.5|189699.6|189609.6|189919.2|189829.2|189663.1|189573.1|1019
1587741300000|2020-04-24 15:15:00|189699.3|189609.3|189888.3|189798.3|189947.4|189857.4|189697.9|189607.9|891
1587741600000|2020-04-24 15:20:00|189886.8|189796.8|189919.4|189829.4|190061.6|189971.6|189858.8|189768.8|988
1587741900000|2020-04-24 15:25:00|189919.2|189829.2|189629.7|189539.7|189968.5|189878.5|189585.3|189495.3|847
1587742200000|2020-04-24 15:30:00|189629.5|189539.5|189691|189601|189815.1|189725.1|189594.9|189504.9|736
1587742500000|2020-04-24 15:35:00|189690.9|189600.9|189795.7|189705.7|189796.8|189706.8|189651.8|189561.8|717
1587742800000|2020-04-24 15:40:00|189795.6|189705.6|189809|189719|189822.5|189732.5|189795.6|189705.6|550
1587743100000|2020-04-24 15:45:00|189812.1|189722.1|189940|189850|189985.1|189895.1|189802.7|189712.7|522
1587743400000|2020-04-24 15:50:00|189939.9|189849.9|189949|189859|189954.8|189864.8|189850.7|189760.7|764
1587743700000|2020-04-24 15:55:00|189948.8|189858.8|189871.9|189781.9|189953.3|189863.3|189825.8|189735.8|707
1587744000000|2020-04-24 16:00:00|189860.1|189770.1|189791.7|189701.7|189866.2|189776.2|189783.4|189693.4|539
1587744300000|2020-04-24 16:05:00|189791.5|189701.5|189801.2|189711.2|189836.8|189746.8|189746.7|189656.7|608
1587744600000|2020-04-24 16:10:00|189801.9|189711.9|189826.4|189736.4|189883|189793|189799.2|189709.2|581
1587744900000|2020-04-24 16:15:00|189826.7|189736.7|189844.2|189754.2|189864.3|189774.3|189788|189698|618
1587745200000|2020-04-24 16:20:00|189846.4|189756.4|189810.6|189720.6|189874.8|189784.8|189774.4|189684.4|628
1587745500000|2020-04-24 16:25:00|189810.1|189720.1|190085.2|189995.2|190085.8|189995.8|189802.8|189712.8|738
1587745800000|2020-04-24 16:30:00|190089.3|189999.3|190066.6|189976.6|190090.1|190000.1|190006.4|189916.4|673
1587746100000|2020-04-24 16:35:00|190060.3|189970.3|190030.7|189940.7|190072.3|189982.3|189990|189900|585
1587746400000|2020-04-24 16:40:00|190032.5|189942.5|189982.5|189852.5|190040.1|189950.1|189897.2|189787.9|587
1587746700000|2020-04-24 16:45:00|190028.9|189804.4|190006.4|189916.4|190028.9|189934.1|189936.5|189775.8|587
1587747000000|2020-04-24 16:50:00|190010.4|189920.4|190079.8|189989.8|190106.4|190016.4|189977.7|189887.7|403
1587747300000|2020-04-24 16:55:00|190079.9|189989.9|190101.4|190011.4|190125.2|190035.2|190046.7|189956.7|478
1587747600000|2020-04-24 17:00:00|190101.5|190011.5|190244.5|190154.5|190250.7|190160.7|190086.8|189996.8|515
1587747900000|2020-04-24 17:05:00|190242.4|190152.4|190277|190187|190299.9|190209.9|190222.1|190132.1|438
1587748200000|2020-04-24 17:10:00|190275|190185|190248.5|190158.5|190288|190198|190241.8|190151.8|382
1587748500000|2020-04-24 17:15:00|190248.7|190158.7|190294.8|190204.8|190303.2|190213.2|190246.6|190156.6|548
1587748800000|2020-04-24 17:20:00|190295.1|190205.1|190289.6|190199.6|190315.2|190225.2|190269.1|190179.1|506
1587749100000|2020-04-24 17:25:00|190289.2|190199.2|190428.3|190338.3|190447.9|190357.9|190272.6|190182.6|559
1587749400000|2020-04-24 17:30:00|190417.3|190327.3|190452|190362|190465.8|190375.8|190411.3|190321.3|671
1587749700000|2020-04-24 17:35:00|190451.7|190361.7|190419.4|190329.4|190464.4|190374.4|190388.4|190298.4|718
1587750000000|2020-04-24 17:40:00|190412|190322|190383.7|190293.7|190416.1|190326.1|190370.2|190280.2|501
1587750300000|2020-04-24 17:45:00|190385.7|190295.7|190400|190310|190403.9|190313.9|190373|190283|348
1587750600000|2020-04-24 17:50:00|190400.1|190310.1|190394.5|190304.5|190452.1|190362.1|190368.3|190278.3|618
1587750900000|2020-04-24 17:55:00|190389|190299|190412.9|190322.9|190541|190451|190384.1|190294.1|604
1587751200000|2020-04-24 18:00:00|190415.4|190325.4|190559.7|190469.7|190780.7|190690.7|190374.5|190284.5|754
1587751500000|2020-04-24 18:05:00|190563.1|190473.1|190603.3|190513.3|190608.7|190518.7|190328.2|190238.2|745
1587751800000|2020-04-24 18:10:00|190601.4|190511.4|190581.1|190491.1|190632.2|190542.2|190552.4|190462.4|462
1587752100000|2020-04-24 18:15:00|190568|190478|190690.9|190600.9|190695.4|190605.4|190522.4|190432.4|766
1587752400000|2020-04-24 18:20:00|190688.5|190598.5|190692.9|190602.9|190721.2|190631.2|190659.9|190569.9|864
1587752700000|2020-04-24 18:25:00|190692.3|190602.3|190644|190554|190719.4|190629.4|190639|190549|725
1587753000000|2020-04-24 18:30:00|190644.5|190554.5|190540|190450|190651|190561|190526.2|190436.2|467
1587753300000|2020-04-24 18:35:00|190536.8|190446.8|190448.5|190358.5|190548.9|190458.9|190445.8|190355.8|379
1587753600000|2020-04-24 18:40:00|190453|190363|190561.5|190471.5|190571.1|190481.1|190424.9|190334.9|456
1587753900000|2020-04-24 18:45:00|190563.3|190473.3|190556.2|190466.2|190571.2|190481.2|190537.6|190447.6|415
1587754200000|2020-04-24 18:50:00|190558.2|190468.2|190426.4|190336.4|190573.2|190483.2|190332.3|190242.3|848
1587754500000|2020-04-24 18:55:00|190427.1|190337.1|190435.5|190345.5|190516.2|190369.3|190323.8|190152.4|845
1587754800000|2020-04-24 19:00:00|190426.5|190336.5|190522.9|190262.2|190549.1|190408.3|190416.5|190245.9|706
1587755100000|2020-04-24 19:05:00|190522.3|190266.5|190536.7|190304.1|190556|190392.7|190394.6|190249|764
1587755400000|2020-04-24 19:10:00|190549.3|190312.6|190583.1|190493.1|190645.7|190499.1|190387|190261.8|682
1587755700000|2020-04-24 19:15:00|190578.3|190488.3|190568.4|190438.4|190646.4|190528|190535.9|190382.7|779
1587756000000|2020-04-24 19:20:00|190568.1|190438.1|190570.4|190440.4|190688.5|190503.3|190532|190366.1|662
1587756300000|2020-04-24 19:25:00|190587.4|190457.4|190582.6|190492.6|190682.8|190514|190528|190392.2|788
1587756600000|2020-04-24 19:30:00|190581.8|190491.8|190599.2|190509.2|190709.4|190533.5|190575.2|190423.4|647
1587756900000|2020-04-24 19:35:00|190601.5|190511.5|190592.5|190502.5|190668.7|190550.9|190572.9|190437.6|616
1587757200000|2020-04-24 19:40:00|190591.3|190501.3|190602.8|190512.8|190677.4|190548.9|190588.7|190443|574
1587757500000|2020-04-24 19:45:00|190634.7|190544.7|190630.7|190540.7|190725.8|190570.5|190581|190456.7|759
1587757800000|2020-04-24 19:50:00|190635.9|190545.9|190652.9|190562.9|190719.3|190588.4|190629.6|190480.4|607
1587758100000|2020-04-24 19:55:00|190652.8|190562.8|190770.7|190680.7|190821.3|190682.2|190587.4|190469.3|508
1587758400000|2020-04-24 20:00:00|190767|190677|190690|190600|190781.2|190691.2|190655.4|190528.4|379
1587758700000|2020-04-24 20:05:00|190697.2|190607.2|190480.4|190390.4|190770.8|190616.2|190438|190295.8|290
1587759000000|2020-04-24 20:10:00|190464.9|190374.9|190447.6|190357.6|190575.6|190414.8|190446|190285.2|409
1587759300000|2020-04-24 20:15:00|190451.4|190361.4|190514.5|190288.3|190565.6|190396.1|190438.7|190277.5|220
1587759600000|2020-04-24 20:20:00|190472.7|190342.7|190475.4|190385.4|190560.7|190405.3|190449.4|190284.5|827
1587759900000|2020-04-24 20:25:00|190478.7|190388.7|190486.3|190396.3|190579.7|190419|190462.5|190293.7|771
1587760200000|2020-04-24 20:30:00|190482.2|190392.2|190555.4|190315|190607.6|190409.4|190465.7|190277|649
1587760500000|2020-04-24 20:35:00|190552.3|190309.8|190581.3|190305.6|190598.2|190408.5|190456.6|190267|422
1587760800000|2020-04-24 20:40:00|190581.5|190318|190502.1|190238|190609.6|190416|190316.4|190193.3|325
1587761100000|2020-04-24 20:45:00|190496.5|190246.9|190589.9|190308.1|190612.3|190344|190439|190216|241
1587761400000|2020-04-24 20:50:00|190590.4|190308.3|190647.2|190361.2|190819|190533|190445.4|190183.7|273
1587761700000|2020-04-24 20:55:00|190629.7|190343.7|190857.4|190571.4|191031.5|190745.5|190628.4|190342.4|259
1587931200000|2020-04-26 20:00:00|190645.6|190304.6|190645.6|190304.6|190645.6|190304.6|190645.6|190304.6|1
1587931800000|2020-04-26 20:10:00|190645.5|190304.5|190645.5|190304.5|190645.5|190304.5|190645.5|190304.5|1
1587932100000|2020-04-26 20:15:00|190645.6|190304.6|190539|190198|190646|190305|190539|190198|5
1587932400000|2020-04-26 20:20:00|190695.5|190354.5|190695.5|190354.5|190935|190594|190695|190354|29
1587932700000|2020-04-26 20:25:00|190892|190551|190695.5|190354.5|190952|190611|190695.5|190354.5|15
1587933000000|2020-04-26 20:30:00|190873.5|190532.5|190879.5|190538.5|190879.5|190538.5|190858|190517|6
1587933300000|2020-04-26 20:35:00|190885|190544|190695.5|190354.5|190890.5|190549.5|190695.5|190354.5|7
1587933600000|2020-04-26 20:40:00|190762|190421|190670.5|190329.5|190846|190505|190670.5|190329.5|28
1587934200000|2020-04-26 20:50:00|190681|190340|190710|190369|190710|190369|190670.4|190329.4|20
1587934500000|2020-04-26 20:55:00|190708|190367|190645.5|190304.5|190710|190369|190645.5|190304.5|33
1587934800000|2020-04-26 21:00:00|190650.3|190309.3|190620.5|190279.5|190737|190396|190620.4|190279.4|18
1587935100000|2020-04-26 21:05:00|190622.7|190281.7|190614|190273|190645.2|190304.2|190598.9|190257.9|76
1587935400000|2020-04-26 21:10:00|190621.8|190280.8|190613.4|190272.4|190663.1|190322.1|190604.4|190263.4|76
1587935700000|2020-04-26 21:15:00|190616.5|190275.5|190612.6|190271.6|190621.1|190280.1|190342|190001|271
1587936000000|2020-04-26 21:20:00|190611.6|190270.6|190555.6|190214.6|191012.2|190671.2|190501.2|190160.2|208
1587936300000|2020-04-26 21:25:00|190504.7|190163.7|190526.4|190185.4|190555.6|190214.6|190117.5|189776.5|39
1587936600000|2020-04-26 21:30:00|190527.1|190186.1|190673.6|190332.6|190890.3|190549.3|190364.9|190023.9|126
1587936900000|2020-04-26 21:35:00|190716.9|190375.9|190636.6|190295.6|190948.7|190607.7|190479.9|190138.9|121
1587937200000|2020-04-26 21:40:00|190758.6|190417.6|190580.6|190239.6|190888|190547|190325.2|189984.2|122
1587937500000|2020-04-26 21:45:00|190584.3|190243.3|190604.8|190263.8|190876.3|190535.3|190307.1|189966.1|209
1587937800000|2020-04-26 21:50:00|190605.9|190264.9|190532.2|190191.2|190674.7|190333.7|190175.5|189834.5|93
1587938100000|2020-04-26 21:55:00|190534.5|190193.5|190547.4|190206.4|190982.6|190641.6|190343.2|190002.2|89
1587938400000|2020-04-26 22:00:00|190547.9|190206.9|190642.1|190301.1|190990.8|190649.8|190462.1|190121.1|369
1587938700000|2020-04-26 22:05:00|190639.1|190298.1|190758|190417|191098.7|190757.7|190349|190008|380
1587939000000|2020-04-26 22:10:00|190755.6|190414.6|190894.9|190553.9|191398|191057|190652.5|190311.5|523
1587939300000|2020-04-26 22:15:00|190903.6|190562.6|190654.6|190313.6|191171.7|190830.7|190628.6|190287.6|414
1587939600000|2020-04-26 22:20:00|190655.5|190314.5|190650|190309|190814.2|190473.2|190638.3|190297.3|243
1587939900000|2020-04-26 22:25:00|190641.6|190300.6|190701.9|190360.9|190965.8|190624.8|190524.7|190183.7|393
1587940200000|2020-04-26 22:30:00|190671|190330|190671.2|190330.2|191094.1|190753.1|190569|190228|380
1587940500000|2020-04-26 22:35:00|190676.4|190335.4|190784.3|190443.3|191072.5|190731.5|190543.5|190202.5|334
1587940800000|2020-04-26 22:40:00|190693.6|190352.6|190619.1|190278.1|191049.9|190708.9|190593.7|190252.7|162
1587941100000|2020-04-26 22:45:00|190619.8|190278.8|190655.3|190314.3|190998.8|190657.8|190544.6|190203.6|207
1587941400000|2020-04-26 22:50:00|190756|190415|190597.3|190256.3|190998.6|190657.6|190577|190236|108
1587941700000|2020-04-26 22:55:00|190598.3|190257.3|190628|190287|190661.8|190320.8|190558.3|190217.3|150
1587942000000|2020-04-26 23:00:00|190652|190311|190612.1|190271.1|190652|190311|190563.3|190222.3|158
1587942300000|2020-04-26 23:05:00|190611|190270|190559.8|190218.8|190650.5|190309.5|190536.8|190195.8|150
1587942600000|2020-04-26 23:10:00|190577.6|190236.6|190512|190249.5|190600.9|190280.2|190458|190180.8|164
1587942900000|2020-04-26 23:15:00|190502.1|190216.1|190558.7|190272.7|190577.5|190291.5|190502.1|190216.1|139
1587943200000|2020-04-26 23:20:00|190553.8|190267.8|190553.6|190267.6|190569.3|190283.3|190511.5|190225.5|116
1587943500000|2020-04-26 23:25:00|190557|190271|190502.5|190243.3|190577|190291|190479.3|190193.3|205
1587943800000|2020-04-26 23:30:00|190502.4|190243.5|190477.4|190272.2|190548.5|190277.9|190471.9|190196|95
1587944100000|2020-04-26 23:35:00|190498.3|190266.7|190532.7|190256.5|190568.1|190282.1|190456.1|190170.1|126
1587944400000|2020-04-26 23:40:00|190465.8|190233.1|190498.6|190246.7|190587.4|190301.4|190393.8|190107.8|158
1587944700000|2020-04-26 23:45:00|190498.7|190246.5|190501|190229.4|190531.4|190274.1|190460.3|190196.7|157
1587945000000|2020-04-26 23:50:00|190499|190229.5|190486.9|190255.1|190533.2|190263.4|190455|190170.3|235
1587945300000|2020-04-26 23:55:00|190487.3|190255.2|190477.1|190251|190535.5|190277.6|190437|190188.1|365
1587945600000|2020-04-27 00:00:00|190480.1|190246.4|190480.6|190251.6|190585.5|190299.5|190380.5|190094.5|399
1587945900000|2020-04-27 00:05:00|190497.1|190249.5|190422.9|190136.9|190515|190251.8|190364|190078|369
1587946200000|2020-04-27 00:10:00|190423.4|190137.4|190349|190134.5|190504.3|190218.3|190302|190016|429
1587946500000|2020-04-27 00:15:00|190338.1|190133.7|190367.8|190117.8|190408.8|190155.4|190291.3|190081.3|436
1587946800000|2020-04-27 00:20:00|190376.6|190115.6|190327|190096.6|190431.8|190145.8|190224|189938|460
1587947100000|2020-04-27 00:25:00|190307.2|190089|190323.4|190115.4|190432.7|190186.5|190226|190058.1|258
1587947400000|2020-04-27 00:30:00|190328.4|190110.3|190317.5|190073.2|190375.6|190139.9|190208.7|189982.5|131
1587947700000|2020-04-27 00:35:00|190341.1|190106.3|190441|190156.6|190479.4|190196.9|190215.1|190075.6|274
1587948000000|2020-04-27 00:40:00|190436.8|190155.7|190518.3|190232.3|190584|190298|190266|189980|332
1587948300000|2020-04-27 00:45:00|190517.9|190231.9|190470.7|190184.7|190529.9|190243.9|190444.5|190158.5|409
1587948600000|2020-04-27 00:50:00|190473.3|190187.3|190583.6|190493.6|190583.6|190493.6|190348.1|190120.5|448
1587948900000|2020-04-27 00:55:00|190620.1|190348.8|190498.3|190220.9|190660.5|190374.5|190470.2|190196.9|481
1587949200000|2020-04-27 01:00:00|190497.3|190222.9|190398.7|190130|190519.4|190233.4|190316.7|190030.7|399
1587949500000|2020-04-27 01:05:00|190398.2|190128.6|190379.1|190098.9|190422.6|190136.6|190319.7|190033.7|357
1587949800000|2020-04-27 01:10:00|190378.8|190098.3|190412.8|190126.8|190424.3|190138.3|190330.4|190044.4|222
1587950100000|2020-04-27 01:15:00|190390.9|190104.9|190360|190101.4|190414.8|190128.8|190304.8|190073.6|364
1587950400000|2020-04-27 01:20:00|190360.7|190101.3|190060.9|189782.4|190400.7|190114.7|190011.1|189725.1|476
1587950700000|2020-04-27 01:25:00|190067.4|189784.4|190042.5|189777.4|190152.5|189909.1|189963.1|189746.6|490
1587951000000|2020-04-27 01:30:00|190044.9|189780|189937.7|189651.7|190044.9|189780|189894.5|189608.5|529
1587951300000|2020-04-27 01:35:00|189937.5|189651.5|189984.3|189698.3|190049.5|189763.5|189866.6|189580.6|575
1587951600000|2020-04-27 01:40:00|189961.7|189699.7|189958.2|189758.9|190005.5|189766.6|189905.3|189676.4|470
1587951900000|2020-04-27 01:45:00|189967.1|189763.9|189930.8|189723.9|190034|189880.5|189888.7|189666|403
1587952200000|2020-04-27 01:50:00|189930|189723.7|189918.2|189694.1|190016.6|189787.5|189885.8|189673.6|504
1587952500000|2020-04-27 01:55:00|189921.5|189690.1|189928.7|189683.6|190031|189778|189896.1|189669.6|366
1587952800000|2020-04-27 02:00:00|189932.2|189682|189871.9|189673.6|190037.5|189751.5|189815.1|189574.1|450
1587953100000|2020-04-27 02:05:00|189868.9|189674.4|189767|189541.8|189956|189693|189682.7|189495|495
1587953400000|2020-04-27 02:10:00|189782|189496|189697.4|189490.3|189808.3|189563.5|189652|189429|382
1587953700000|2020-04-27 02:15:00|189706.2|189500.3|189733.7|189643.7|189868|189669.9|189693.3|189487.2|419
1587954000000|2020-04-27 02:20:00|189787|189598.6|189766.3|189527.3|189897.6|189670|189734.3|189514.3|253
1587954300000|2020-04-27 02:25:00|189740.3|189522.1|189722.9|189546.8|189833.7|189584.7|189716.8|189507.1|166
1587954600000|2020-04-27 02:30:00|189754.9|189560.6|189811.1|189605.4|189891.4|189781.1|189709.2|189456.8|327
1587954900000|2020-04-27 02:35:00|189811|189595.1|189800.5|189600.2|189925.8|189763.1|189742.3|189526.3|420
1587955200000|2020-04-27 02:40:00|189796.2|189595.6|189766.3|189552|189891.5|189693.3|189629.3|189396.3|496
1587955500000|2020-04-27 02:45:00|189768.4|189549.2|189859.8|189573.8|189933.4|189653|189670.4|189496.1|523
1587955800000|2020-04-27 02:50:00|189807|189521|189863.9|189591.8|189888.7|189612.9|189752.7|189494.4|309
1587956100000|2020-04-27 02:55:00|189883|189610|189807.1|189609.3|189888|189640.8|189774.9|189513.3|333
1587956400000|2020-04-27 03:00:00|189807.6|189603.3|189769.6|189493.1|189883.8|189620|189716.3|189475|481
1587956700000|2020-04-27 03:05:00|189769.4|189489.5|189779.2|189512.3|189806.1|189535|189730.9|189444.9|353
1587957000000|2020-04-27 03:10:00|189788.8|189517|189783.4|189514.3|189805.3|189545|189693.6|189415|492
1587957300000|2020-04-27 03:15:00|189783.6|189514.8|189791.3|189517.5|189801.1|189554.4|189753.6|189486.1|252
1587957600000|2020-04-27 03:20:00|189794.3|189517.7|189772.6|189486.6|189800.8|189559.7|189765.5|189486.6|155
1587957900000|2020-04-27 03:25:00|189791.4|189519.8|189791.8|189516.3|189802.2|189555.3|189767.2|189484.2|279
1587958200000|2020-04-27 03:30:00|189791.7|189516.1|189787.4|189523|189804.1|189541.8|189763.1|189489.1|393
1587958500000|2020-04-27 03:35:00|189787.1|189524.3|189790.3|189547.7|189809.5|189565.4|189762.9|189476.9|422
1587958800000|2020-04-27 03:40:00|189783.9|189562.5|189770.6|189541.9|189798|189572.5|189769.1|189493.6|431
1587959100000|2020-04-27 03:45:00|189767.8|189544.5|189791|189541.1|189796.3|189560.7|189755.4|189498|376
1587959400000|2020-04-27 03:50:00|189790.9|189540.9|189788.3|189558.4|189823.5|189616.7|189735|189497.2|558
1587959700000|2020-04-27 03:55:00|189787.3|189549.3|189788.5|189538.9|189802.2|189590|189764.5|189497.8|357
1587960000000|2020-04-27 04:00:00|189789.9|189537.3|189782.7|189496.7|189804.3|189578.1|189767.8|189481.8|206
1587960300000|2020-04-27 04:05:00|189776.1|189578.1|189788.2|189564.5|189803|189596.9|189757.5|189482.6|194
1587960600000|2020-04-27 04:10:00|189788.1|189564.3|189782.5|189575.4|189804.5|189590.6|189762.5|189499.3|148
1587960900000|2020-04-27 04:15:00|189784.3|189564.9|189639.8|189509.8|189809.9|189632.7|189639.3|189366.9|378
1587961200000|2020-04-27 04:20:00|189640.1|189510.1|189646.5|189471|189669.8|189553.7|189598.6|189406.1|271
1587961500000|2020-04-27 04:25:00|189645.8|189465.1|189628.4|189498.4|189714.5|189552.4|189597.8|189397.9|460
1587961800000|2020-04-27 04:30:00|189654.1|189466.1|189644.7|189462.6|189715.5|189540.4|189567.3|189361.9|451
1587962100000|2020-04-27 04:35:00|189642.8|189453|189543.9|189453.9|189697.5|189486.1|189504|189287.8|328
1587962400000|2020-04-27 04:40:00|189539.7|189449.7|189590.8|189460.8|189625.4|189490.8|189539.7|189390.5|285
1587962700000|2020-04-27 04:45:00|189606.7|189439.8|189600.6|189425.8|189653.7|189477.3|189545.6|189379.9|190
1587963000000|2020-04-27 04:50:00|189583.2|189453.2|189587.6|189457.6|189657.5|189470.1|189573.2|189331.1|229
1587963300000|2020-04-27 04:55:00|189580.2|189450.2|189616.4|189439.9|189664.5|189482.1|189552.6|189325|226
1587963600000|2020-04-27 05:00:00|189612.1|189442.9|189548.1|189458.1|189643.5|189471.5|189531.9|189329.7|302
1587963900000|2020-04-27 05:05:00|189547.7|189457.7|189568.6|189478.6|189661.8|189479.4|189522.4|189350.8|223
1587964200000|2020-04-27 05:10:00|189568.5|189478.5|189578.6|189448.6|189632.9|189497|189530.2|189362.4|258
1587964500000|2020-04-27 05:15:00|189578.5|189448.5|189552.9|189462.9|189620.7|189469.6|189518.4|189365|176
1587964800000|2020-04-27 05:20:00|189552.6|189462.6|189540.4|189450.4|189617.7|189466.1|189525.1|189333|232
1587965100000|2020-04-27 05:25:00|189526.4|189436.4|189261.5|189171.5|189595.6|189455.8|189001.9|188792|446
1587965400000|2020-04-27 05:30:00|189248.6|189158.6|188974|188844|189322|189158.6|188882|188657|666
1587965700000|2020-04-27 05:35:00|188973.9|188843.9|188988.9|188809.2|189056.8|188902.5|188940.2|188685|494
1587966000000|2020-04-27 05:40:00|188987.9|188807.5|188999.1|188790.9|189060.4|188855.3|188836.2|188609.2|372
1587966300000|2020-04-27 05:45:00|188942.4|188757.1|188970.4|188792.2|189093|188989.1|188933.4|188715.9|490
1587966600000|2020-04-27 05:50:00|188968.8|188790.6|188658|188490.2|188998.3|188807.1|188620.8|188441.2|261
1587966900000|2020-04-27 05:55:00|188659.8|188488.9|188511.6|188381.6|188706.5|188542.2|188356.8|188242.6|514
1587967200000|2020-04-27 06:00:00|188573.6|188327.2|188543.9|188413.9|188665.2|188504.4|188469.4|188308.6|754
1587967500000|2020-04-27 06:05:00|188547.9|188417.9|188408|188172.4|188603|188437|188162.3|188072.3|721
1587967800000|2020-04-27 06:10:00|188400.9|188163|188639|188549|188657.2|188549.7|188321.5|188161.7|666
1587968100000|2020-04-27 06:15:00|188632.5|188542.5|188525.9|188274.4|188726.4|188564.9|188411.1|188166.9|664
1587968400000|2020-04-27 06:20:00|188521.1|188281.7|188318.5|188228.5|188659.6|188448.8|188314|188158.1|538
1587968700000|2020-04-27 06:25:00|188316.4|188226.4|188429.9|188339.9|188479.8|188389.8|188260.9|188097.4|701
1587969000000|2020-04-27 06:30:00|188422.6|188332.6|188679.3|188394.4|188691.6|188512.4|188381.8|188291.8|584
1587969300000|2020-04-27 06:35:00|188669.8|188400|188676.2|188586.2|188762.4|188593.9|188511.7|188382.5|476
1587969600000|2020-04-27 06:40:00|188678.4|188588.4|188453.2|188363.2|188678.4|188588.4|188434.4|188344.4|558
1587969900000|2020-04-27 06:45:00|188450.7|188360.7|188425.6|188335.6|188495.5|188405.5|188417.4|188327.4|503
1587970200000|2020-04-27 06:50:00|188431.2|188341.2|188414.6|188324.6|188457|188367|188405.7|188315.7|479
1587970500000|2020-04-27 06:55:00|188416|188326|188469.3|188379.3|188480.6|188390.6|188349.5|188259.5|541
1587970800000|2020-04-27 07:00:00|188476.5|188386.5|188503.5|188413.5|188628.5|188538.5|188471.4|188381.4|650
1587971100000|2020-04-27 07:05:00|188502.1|188412.1|188608.7|188518.7|188609.3|188519.3|188424|188334|774
1587971400000|2020-04-27 07:10:00|188609.1|188519.1|188426.3|188336.3|188718.6|188628.6|188425.4|188335.4|810
1587971700000|2020-04-27 07:15:00|188429.7|188339.7|188615.7|188525.7|188619.8|188529.8|188429.7|188339.7|777
1587972000000|2020-04-27 07:20:00|188616.6|188526.6|188427.1|188337.1|188793.8|188703.8|188333.4|188243.4|783
1587972300000|2020-04-27 07:25:00|188424.6|188334.6|188546.1|188456.1|188612.3|188522.3|188362.9|188233.6|718
1587972600000|2020-04-27 07:30:00|188545.4|188455.4|188531.3|188441.3|188640.5|188550.5|188479.9|188389.9|648
1587972900000|2020-04-27 07:35:00|188531.1|188441.1|188819.6|188729.6|188856.2|188766.2|188528.2|188438.2|711
1587973200000|2020-04-27 07:40:00|188818.1|188728.1|188857.6|188767.6|188958.8|188868.8|188763|188673|650
1587973500000|2020-04-27 07:45:00|188855.7|188765.7|189092.8|189002.8|189099.8|189009.8|188828.4|188738.4|883
1587973800000|2020-04-27 07:50:00|189094.2|189004.2|188969.4|188879.4|189348.2|189258.2|188914.6|188824.6|806
1587974100000|2020-04-27 07:55:00|188989.7|188899.7|188892.1|188802.1|189020.5|188930.5|188842.3|188752.3|603
1587974400000|2020-04-27 08:00:00|188891.6|188801.6|189209.8|189119.8|189318|189228|188878.1|188788.1|774
1587974700000|2020-04-27 08:05:00|189211.8|189121.8|189119.8|189029.8|189211.9|189121.9|188999.5|188909.5|775
1587975000000|2020-04-27 08:10:00|189118.9|189028.9|189303.4|189213.4|189313.1|189223.1|189053.3|188963.3|590
1587975300000|2020-04-27 08:15:00|189299.5|189209.5|189221.7|189131.7|189299.5|189209.5|189185.4|189095.4|664
1587975600000|2020-04-27 08:20:00|189220.3|189130.3|189229|189139|189287.7|189197.7|189180.8|189090.8|695
1587975900000|2020-04-27 08:25:00|189228.6|189138.6|189245.4|189155.4|189250.9|189160.9|189210.7|189120.7|546
1587976200000|2020-04-27 08:30:00|189244.2|189154.2|189280.4|189190.4|189304.6|189214.6|189235.9|189145.9|578
1587976500000|2020-04-27 08:35:00|189299|189209|189270.9|189180.9|189305.6|189215.6|189268|189178|533
1587976800000|2020-04-27 08:40:00|189268.2|189178.2|189249.8|189159.8|189272.5|189182.5|189045.4|188955.4|558
1587977100000|2020-04-27 08:45:00|189249.1|189159.1|189271.9|189181.9|189282.1|189192.1|189178.4|189088.4|528
1587977400000|2020-04-27 08:50:00|189272.4|189182.4|188962.1|188872.1|189274.7|189184.7|188943|188853|684
1587977700000|2020-04-27 08:55:00|188960.1|188870.1|188798.1|188708.1|188969.4|188879.4|188791.7|188701.7|629
1587978000000|2020-04-27 09:00:00|188798.7|188708.7|189073.7|188983.7|189107.4|189017.4|188797.3|188707.3|603
1587978300000|2020-04-27 09:05:00|189074.9|188984.9|189039.1|188949.1|189130.5|189040.5|189024.8|188934.8|586
1587978600000|2020-04-27 09:10:00|189039.9|188949.9|188849.4|188759.4|189039.9|188949.9|188841.6|188751.6|619
1587978900000|2020-04-27 09:15:00|188848.5|188758.5|188800.2|188710.2|188854.7|188764.7|188768.1|188678.1|672
1587979200000|2020-04-27 09:20:00|188800.7|188710.7|188797.6|188707.6|188869.6|188779.6|188770.2|188680.2|778
1587979500000|2020-04-27 09:25:00|188797.5|188707.5|188689.5|188599.5|188803|188713|188687.8|188597.8|693
1587979800000|2020-04-27 09:30:00|188689.4|188599.4|188568.2|188478.2|188706.2|188616.2|188556.6|188466.6|603
1587980100000|2020-04-27 09:35:00|188568|188478|188664.5|188574.5|188679|188589|188561.7|188471.7|559
1587980400000|2020-04-27 09:40:00|188665.7|188575.7|188671.9|188581.9|188683.4|188593.4|188646.5|188556.5|610
1587980700000|2020-04-27 09:45:00|188672.2|188582.2|188702.7|188612.7|188709.4|188619.4|188652.2|188562.2|736
1587981000000|2020-04-27 09:50:00|188702.5|188612.5|188843|188753|188844.3|188754.3|188685.8|188595.8|616
1587981300000|2020-04-27 09:55:00|188841.2|188751.2|188815.8|188725.8|188845.6|188755.6|188796.1|188706.1|526
1587981600000|2020-04-27 10:00:00|188810|188720|188808.6|188718.6|188832.8|188742.8|188778|188688|448
1587981900000|2020-04-27 10:05:00|188810.5|188720.5|188783.9|188693.9|188822.7|188732.7|188774.5|188684.5|432
1587982200000|2020-04-27 10:10:00|188782.1|188692.1|188810.8|188720.8|188822.1|188732.1|188774.6|188684.6|350
1587982500000|2020-04-27 10:15:00|188811.1|188721.1|188803.8|188713.8|188814.3|188724.3|188799.4|188709.4|366
1587982800000|2020-04-27 10:20:00|188804.5|188714.5|188594.4|188504.4|188805.7|188715.7|188579.6|188489.6|584
1587983100000|2020-04-27 10:25:00|188587.6|188497.6|188772.5|188682.5|188799.7|188709.7|188557.7|188467.7|512
1587983400000|2020-04-27 10:30:00|188771.5|188681.5|188783.1|188693.1|188796.5|188706.5|188768.8|188678.8|402
1587983700000|2020-04-27 10:35:00|188786.6|188696.6|188512.5|188422.5|188794.5|188704.5|188491.2|188401.2|540
1587984000000|2020-04-27 10:40:00|188511.8|188421.8|188326.2|188236.2|188513.4|188423.4|188159.3|188069.3|760
1587984300000|2020-04-27 10:45:00|188325.1|188235.1|188268.7|188178.7|188338.2|188248.2|188260.3|188170.3|743
1587984600000|2020-04-27 10:50:00|188268.8|188178.8|188239.4|188149.4|188294.3|188204.3|188234.6|188144.6|662
1587984900000|2020-04-27 10:55:00|188239.3|188149.3|188338.6|188248.6|188342|188252|188238.2|188148.2|662
1587985200000|2020-04-27 11:00:00|188337.9|188247.9|188270.8|188180.8|188432|188342|188261.5|188171.5|577
1587985500000|2020-04-27 11:05:00|188272.5|188182.5|188316.7|188226.7|188330.4|188240.4|188270.9|188180.9|606
1587985800000|2020-04-27 11:10:00|188316.1|188226.1|188359.3|188269.3|188452.6|188362.6|188315.9|188225.9|628
1587986100000|2020-04-27 11:15:00|188359.6|188269.6|188403.9|188313.9|188527.5|188437.5|188348.2|188258.2|553
1587986400000|2020-04-27 11:20:00|188402.6|188312.6|188308|188218|188408.9|188318.9|188277.3|188187.3|513
1587986700000|2020-04-27 11:25:00|188307.6|188217.6|188326.3|188236.3|188353.9|188263.9|188294.9|188204.9|531
1587987000000|2020-04-27 11:30:00|188327.1|188237.1|188445.4|188355.4|188495.5|188405.5|188322.7|188232.7|602
1587987300000|2020-04-27 11:35:00|188444.8|188354.8|188496.1|188406.1|188516|188426|188419.1|188329.1|473
1587987600000|2020-04-27 11:40:00|188500.8|188410.8|188275.2|188185.2|188506.1|188416.1|188272.5|188182.5|482
1587987900000|2020-04-27 11:45:00|188275|188185|188377.3|188287.3|188411.7|188321.7|188270.3|188180.3|562
1587988200000|2020-04-27 11:50:00|188380.7|188290.7|188290.7|188200.7|188380.7|188290.7|188275.8|188185.8|540
1587988500000|2020-04-27 11:55:00|188291.3|188201.3|188269.6|188179.6|188295|188205|188263.9|188173.9|519
1587988800000|2020-04-27 12:00:00|188270.2|188180.2|188207.1|188117.1|188307.1|188217.1|188206.8|188116.8|735
1587989100000|2020-04-27 12:05:00|188207.3|188117.3|188136.2|188046.2|188213.7|188123.7|188074|187984|878
1587989400000|2020-04-27 12:10:00|188134.2|188044.2|188130.1|188040.1|188148.9|188058.9|188090.9|188000.9|752
1587989700000|2020-04-27 12:15:00|188132.6|188042.6|188073.7|187983.7|188138.2|188048.2|188054.7|187964.7|861
1587990000000|2020-04-27 12:20:00|188074.1|187984.1|188066.2|187976.2|188097.3|188007.3|188059.1|187969.1|770
1587990300000|2020-04-27 12:25:00|188065.9|187975.9|188185|188095|188298.1|188208.1|188065.9|187975.9|747
1587990600000|2020-04-27 12:30:00|188184|188094|188235.5|188145.5|188297.1|188207.1|188150.3|188060.3|788
1587990900000|2020-04-27 12:35:00|188236.5|188146.5|188225.5|188135.5|188415|188325|188190.9|188100.9|715
1587991200000|2020-04-27 12:40:00|188226.3|188136.3|188162|188072|188333.9|188243.9|188157.8|188067.8|702
1587991500000|2020-04-27 12:45:00|188161.7|188071.7|188229.7|188139.7|188242.5|188152.5|188104.9|188014.9|737
1587991800000|2020-04-27 12:50:00|188231.2|188141.2|188222.4|188132.4|188322.6|188232.6|188182.5|188092.5|732
1587992100000|2020-04-27 12:55:00|188220.5|188130.5|188131.9|188041.9|188222.2|188132.2|188028.7|187938.7|640
1587992400000|2020-04-27 13:00:00|188134.2|188044.2|187971.2|187881.2|188134.2|188044.2|187952.1|187862.1|629
1587992700000|2020-04-27 13:05:00|187972.7|187882.7|187696|187606|187977.8|187887.8|187646.9|187556.9|755
1587993000000|2020-04-27 13:10:00|187697|187607|187785.9|187695.9|187889.9|187799.9|187687.7|187597.7|702
1587993300000|2020-04-27 13:15:00|187785.5|187695.5|187874.9|187784.9|187897.3|187807.3|187773.7|187683.7|691
1587993600000|2020-04-27 13:20:00|187879.1|187789.1|188190.8|188100.8|188205.6|188115.6|187862.7|187772.7|849
1587993900000|2020-04-27 13:25:00|188188.8|188098.8|188286.2|188196.2|188299.8|188209.8|188146.9|188056.9|781
1587994200000|2020-04-27 13:30:00|188284.7|188194.7|188319|188229|188336|188246|188136.5|188046.5|1002
1587994500000|2020-04-27 13:35:00|188313.7|188223.7|188043.7|187953.7|188313.7|188223.7|188026.4|187936.4|828
1587994800000|2020-04-27 13:40:00|188044.5|187954.5|188385.9|188295.9|188394.9|188304.9|188028.4|187938.4|896
1587995100000|2020-04-27 13:45:00|188382.6|188292.6|188305.6|188215.6|188392.9|188302.9|188269.5|188179.5|842
1587995400000|2020-04-27 13:50:00|188308.9|188218.9|188276.5|188186.5|188337.1|188247.1|188121.1|188031.1|813
1587995700000|2020-04-27 13:55:00|188276.3|188186.3|188359.4|188269.4|188376.5|188286.5|188223.1|188133.1|819
1587996000000|2020-04-27 14:00:00|188354.9|188264.9|188371.6|188281.6|188395.1|188305.1|188342.4|188252.4|743
1587996300000|2020-04-27 14:05:00|188372.4|188282.4|188388.7|188298.7|188436.5|188346.5|188346.4|188256.4|717
1587996600000|2020-04-27 14:10:00|188388.3|188298.3|188252.5|188162.5|188405.7|188315.7|188248.8|188158.8|816
1587996900000|2020-04-27 14:15:00|188252.3|188162.3|188095.7|188005.7|188257.9|188167.9|188086.3|187996.3|778
1587997200000|2020-04-27 14:20:00|188092.8|188002.8|188031.4|187941.4|188096.2|188006.2|187996.3|187906.3|817
1587997500000|2020-04-27 14:25:00|188030.1|187940.1|188245.9|188155.9|188285.8|188195.8|188028.6|187938.6|824
1587997800000|2020-04-27 14:30:00|188245.1|188155.1|188288.6|188198.6|188351|188261|188234.3|188144.3|819
1587998100000|2020-04-27 14:35:00|188288.2|188198.2|188252.7|188162.7|188444.2|188354.2|188231.6|188141.6|762
1587998400000|2020-04-27 14:40:00|188249.7|188159.7|188308|188218|188308|188218|188232.4|188142.4|774
1587998700000|2020-04-27 14:45:00|188307.8|188217.8|188129.4|188039.4|188400.1|188310.1|188121.1|188031.1|725
1587999000000|2020-04-27 14:50:00|188126.5|188036.5|188340.5|188250.5|188361.5|188271.5|188104.5|188014.5|790
1587999300000|2020-04-27 14:55:00|188341.3|188251.3|188617.6|188527.6|188750.8|188660.8|188321|188231|909
1587999600000|2020-04-27 15:00:00|188607.2|188517.2|188396.2|188306.2|188688.1|188598.1|188384.6|188294.6|936
1587999900000|2020-04-27 15:05:00|188373.3|188283.3|188558.4|188468.4|188573.8|188483.8|188367.7|188277.7|747
1588000200000|2020-04-27 15:10:00|188559.4|188469.4|188689.2|188599.2|188725.3|188635.3|188552.3|188462.3|804
1588000500000|2020-04-27 15:15:00|188692.1|188602.1|188552.1|188462.1|188809.3|188719.3|188515.8|188425.8|761
1588000800000|2020-04-27 15:20:00|188551.4|188461.4|188604.3|188514.3|188665.2|188575.2|188546.8|188456.8|811
1588001100000|2020-04-27 15:25:00|188603.9|188513.9|188531.5|188441.5|188657.1|188567.1|188510.5|188420.5|767
1588001400000|2020-04-27 15:30:00|188532.7|188442.7|188664.4|188574.4|188679.2|188589.2|188532.7|188442.7|787
1588001700000|2020-04-27 15:35:00|188664.5|188574.5|188658.4|188568.4|188705.9|188615.9|188641.7|188551.7|737
1588002000000|2020-04-27 15:40:00|188656.7|188566.7|188635.4|188545.4|188723.7|188633.7|188599.6|188509.6|760
1588002300000|2020-04-27 15:45:00|188634.4|188544.4|188720.4|188630.4|188720.4|188630.4|188633|188543|723
1588002600000|2020-04-27 15:50:00|188720.7|188630.7|188727|188637|188744.7|188654.7|188712.6|188622.6|691
1588002900000|2020-04-27 15:55:00|188727.5|188637.5|188646|188556|188731.7|188641.7|188637.4|188547.4|654
1588003200000|2020-04-27 16:00:00|188645|188555|188640.1|188550.1|188667.3|188577.3|188562.6|188472.6|664
1588003500000|2020-04-27 16:05:00|188637.5|188547.5|188654.2|188564.2|188666.4|188576.4|188578.6|188488.6|705
1588003800000|2020-04-27 16:10:00|188653.8|188563.8|188461.9|188371.9|188657|188567|188443.7|188353.7|661
1588004100000|2020-04-27 16:15:00|188452.9|188362.9|188364.6|188274.6|188456.5|188366.5|188302.2|188212.2|596
1588004400000|2020-04-27 16:20:00|188363.2|188273.2|188336.4|188246.4|188393.8|188303.8|188299.4|188209.4|566
1588004700000|2020-04-27 16:25:00|188334.5|188244.5|188269.7|188179.7|188344.9|188254.9|188264.8|188174.8|514
1588005000000|2020-04-27 16:30:00|188269.8|188179.8|188225.8|188135.8|188269.8|188179.8|188217|188127|438
1588005300000|2020-04-27 16:35:00|188225.7|188135.7|188221.8|188131.8|188282.8|188192.8|188101.2|188011.2|622
1588005600000|2020-04-27 16:40:00|188222.3|188132.3|188180.3|188090.3|188265.8|188175.8|188162.1|188072.1|337
1588005900000|2020-04-27 16:45:00|188180.5|188090.5|187947.4|187857.4|188204.5|188114.5|187938.8|187848.8|540
1588006200000|2020-04-27 16:50:00|187947.8|187857.8|187920.6|187830.6|187951.2|187861.2|187908.9|187818.9|599
1588006500000|2020-04-27 16:55:00|187921.1|187831.1|187919.5|187829.5|187932.6|187842.6|187889.9|187799.9|790
1588006800000|2020-04-27 17:00:00|187921.5|187831.5|187941.3|187851.3|187942.7|187852.7|187917.7|187827.7|513
1588007100000|2020-04-27 17:05:00|187941.2|187851.2|188015.1|187925.1|188033.2|187943.2|187917.6|187827.6|354
1588007400000|2020-04-27 17:10:00|188018.5|187928.5|188063.8|187973.8|188080.4|187990.4|188014.8|187924.8|383
1588007700000|2020-04-27 17:15:00|188064.4|187974.4|188218.5|188128.5|188225.6|188135.6|188064.4|187974.4|392
1588008000000|2020-04-27 17:20:00|188218.9|188128.9|188222.4|188132.4|188241.7|188151.7|188204.8|188114.8|496
1588008300000|2020-04-27 17:25:00|188226.4|188136.4|188170.4|188080.4|188235.9|188145.9|188136.5|188046.5|507
1588008600000|2020-04-27 17:30:00|188170.3|188080.3|188165|188075|188188.9|188098.9|188157|188067|300
1588008900000|2020-04-27 17:35:00|188174.1|188084.1|188257.8|188167.8|188268|188178|188144.3|188054.3|549
1588009200000|2020-04-27 17:40:00|188255.2|188165.2|188283.1|188193.1|188295.8|188205.8|188240.2|188150.2|456
1588009500000|2020-04-27 17:45:00|188284|188194|188270.1|188180.1|188297.8|188207.8|188230.8|188140.8|646
1588009800000|2020-04-27 17:50:00|188271.4|188181.4|188153.1|188063.1|188294|188204|188146.4|188056.4|454
1588010100000|2020-04-27 17:55:00|188151.7|188061.7|188139.6|188049.6|188166.1|188076.1|188129.5|188039.5|415
1588010400000|2020-04-27 18:00:00|188139.8|188049.8|188080.3|187990.3|188139.8|188049.8|188058.8|187968.8|500
1588010700000|2020-04-27 18:05:00|188083.2|187993.2|188072.9|187982.9|188097.2|188007.2|188064.2|187974.2|384
1588011000000|2020-04-27 18:10:00|188073|187983|188086.6|187996.6|188098.4|188008.4|188063.2|187973.2|422
1588011300000|2020-04-27 18:15:00|188086.5|187996.5|188083.9|187993.9|188094|188004|188064.3|187974.3|389
1588011600000|2020-04-27 18:20:00|188084|187994|188076.7|187986.7|188096.1|188006.1|188066.9|187976.9|340
1588011900000|2020-04-27 18:25:00|188081.9|187991.9|188067.1|187977.1|188087.5|187997.5|188052.2|187962.2|354
1588012200000|2020-04-27 18:30:00|188066.9|187976.9|188062.9|187972.9|188092.7|188002.7|188052.6|187962.6|460
1588012500000|2020-04-27 18:35:00|188058.3|187968.3|187997.1|187907.1|188078|187988|187971.5|187881.5|454
1588012800000|2020-04-27 18:40:00|187994.1|187904.1|187942.7|187852.7|188003.8|187913.8|187903.6|187813.6|551
1588013100000|2020-04-27 18:45:00|187943.3|187853.3|187871.6|187781.6|187952.8|187862.8|187861.6|187771.6|506
1588013400000|2020-04-27 18:50:00|187887.2|187797.2|187898.1|187808.1|187923.2|187833.2|187873.6|187783.6|563
1588013700000|2020-04-27 18:55:00|187901.2|187811.2|187910.6|187820.6|187922.2|187832.2|187791.7|187701.7|600
1588014000000|2020-04-27 19:00:00|187904.7|187814.7|187928.9|187838.9|187930.9|187840.9|187885.2|187795.2|454
1588014300000|2020-04-27 19:05:00|187930.7|187840.7|187970.4|187880.4|188000|187910|187906.2|187816.2|360
1588014600000|2020-04-27 19:10:00|187983.7|187893.7|187964.6|187874.6|188015.7|187925.7|187951.1|187861.1|232
1588014900000|2020-04-27 19:15:00|187976|187886|187881.9|187791.9|187987.5|187897.5|187812.1|187722.1|521
1588015200000|2020-04-27 19:20:00|187882.8|187792.8|187884.6|187794.6|187885|187795|187851.3|187761.3|437
1588015500000|2020-04-27 19:25:00|187878.3|187788.3|187885.3|187795.3|187898.6|187808.6|187857.1|187767.1|361
1588015800000|2020-04-27 19:30:00|187884.6|187794.6|187880.4|187790.4|187891.6|187801.6|187871|187781|433
1588016100000|2020-04-27 19:35:00|187882.7|187792.7|187875.1|187785.1|187889.2|187799.2|187868|187778|363
1588016400000|2020-04-27 19:40:00|187877.1|187787.1|187790.2|187700.2|187930.3|187840.3|187770.2|187680.2|498
1588016700000|2020-04-27 19:45:00|187791.7|187701.7|187726.2|187636.2|187880.3|187790.3|187719.7|187629.7|534
1588017000000|2020-04-27 19:50:00|187723.4|187633.4|187756.5|187666.5|187821.2|187731.2|187694|187604|540
1588017300000|2020-04-27 19:55:00|187756.2|187666.2|187758.3|187668.3|187766.8|187676.8|187730.7|187640.7|453
1588017600000|2020-04-27 20:00:00|187757.5|187667.5|187780.8|187690.8|187825.3|187735.3|187723.9|187633.9|463
1588017900000|2020-04-27 20:05:00|187783.9|187693.9|187779.1|187689.1|187798.9|187708.9|187770.2|187680.2|274
1588018200000|2020-04-27 20:10:00|187779.2|187689.2|187775.5|187685.5|187806.5|187716.5|187769.8|187679.8|260
1588018500000|2020-04-27 20:15:00|187774.8|187684.8|187792.5|187702.5|187840.1|187725.5|187769.4|187613.9|250
1588018800000|2020-04-27 20:20:00|187797.6|187707.6|187786.5|187696.5|187843.1|187750.5|187778.1|187610.2|170
1588019100000|2020-04-27 20:25:00|187805.6|187715.6|187778|187688|187843.5|187749|187771.7|187606.1|214
1588019400000|2020-04-27 20:30:00|187778.7|187688.7|187929.3|187839.3|188021.5|187865|187761.9|187620.7|277
1588019700000|2020-04-27 20:35:00|188004.2|187754|187944.3|187814.3|188017.2|187879.2|187925.8|187691.3|274
1588020000000|2020-04-27 20:40:00|187934.2|187804.2|188021.7|187735.7|188021.7|187829.5|187934.2|187692.1|236
1588020300000|2020-04-27 20:45:00|188024.7|187738.7|188004.8|187718.8|188033|187749.7|187962.4|187697.9|299
1588020600000|2020-04-27 20:50:00|188005|187719|188010.9|187724.9|188030.5|187765|187961.2|187675.2|177
1588020900000|2020-04-27 20:55:00|188013.8|187727.8|188031.6|187745.6|188055.7|187769.7|187904.8|187618.8|319
1588021200000|2020-04-27 21:00:00|188031.3|187745.3|188015.4|187729.4|188058.3|187772.3|187963.1|187677.1|66
1588021500000|2020-04-27 21:05:00|188010.7|187724.7|188033.8|187747.8|188345.6|188059.6|187983.6|187697.6|157
1588021800000|2020-04-27 21:10:00|188046.6|187760.6|188215.8|187929.8|188305|188019|187994.2|187708.2|265
1588022100000|2020-04-27 21:15:00|188205.3|187919.3|187999.8|187713.8|188273.8|187987.8|187992.2|187706.2|279
1588022400000|2020-04-27 21:20:00|188000.1|187714.1|188152.2|187866.2|188244.3|187958.3|187999.7|187713.7|248
1588022700000|2020-04-27 21:25:00|188152.4|187866.4|187930|187644|188277.4|187991.4|187930|187644|133
1588023000000|2020-04-27 21:30:00|187932.4|187646.4|187963.1|187677.1|188034.7|187748.7|187917.4|187631.4|367
1588023300000|2020-04-27 21:35:00|187955.9|187669.9|187956.5|187670.5|188027.5|187741.5|187934.9|187648.9|116
1588023600000|2020-04-27 21:40:00|187987|187701|187944.7|187658.7|188017.7|187731.7|187938.3|187652.3|133
1588023900000|2020-04-27 21:45:00|187974.9|187688.9|187974|187688|188073|187787|187945.6|187659.6|157
1588024200000|2020-04-27 21:50:00|188003.5|187717.5|187961.2|187675.2|188037.8|187751.8|187937.6|187651.6|117
1588024500000|2020-04-27 21:55:00|187941.9|187655.9|187982.2|187696.2|188054.2|187768.2|187937.1|187651.1|199
1588024800000|2020-04-27 22:00:00|187977.6|187691.6|187988.8|187702.8|188142.5|187856.5|187961.3|187675.3|329
1588025100000|2020-04-27 22:05:00|188040.6|187754.6|187972.3|187686.3|188066.2|187780.2|187948.8|187662.8|270
1588025400000|2020-04-27 22:10:00|188007.4|187721.4|188081.2|187795.2|188098.1|187812.1|187958.1|187672.1|282
1588025700000|2020-04-27 22:15:00|188091.6|187805.6|188087.9|187801.9|188175.2|187889.2|188045|187759|352
1588026000000|2020-04-27 22:20:00|188085.2|187799.2|188113.1|187827.1|188160.5|187874.5|188056.8|187770.8|239
1588026300000|2020-04-27 22:25:00|188118.4|187832.4|188135.7|187849.7|188153.7|187867.7|188067.9|187781.9|215
1588026600000|2020-04-27 22:30:00|188135.9|187849.9|188110.7|187824.7|188172.8|187886.8|188056.1|187770.1|247
1588026900000|2020-04-27 22:35:00|188112|187826|188113.2|187827.2|188190|187904|188068.3|187782.3|159
1588027200000|2020-04-27 22:40:00|188105.3|187819.3|188093.7|187807.7|188138.5|187852.5|188056.7|187770.7|223
1588027500000|2020-04-27 22:45:00|188090.3|187804.3|188073.1|187787.1|188144.4|187858.4|188009.5|187723.5|250
1588027800000|2020-04-27 22:50:00|188084.7|187798.7|188038.2|187752.2|188094.9|187808.9|188029.7|187743.7|218
1588028100000|2020-04-27 22:55:00|188041.3|187755.3|188041.4|187755.4|188090.6|187804.6|188024.4|187738.4|210
1588028400000|2020-04-27 23:00:00|188062.1|187776.1|188043.7|187757.7|188206|187920|188022.7|187736.7|359
1588028700000|2020-04-27 23:05:00|188039.5|187753.5|188258.7|187972.7|188300.9|188014.9|188017.4|187731.4|330
1588029000000|2020-04-27 23:10:00|188257.3|187971.3|188228.4|187942.4|188319.1|188033.1|188193.5|187907.5|209
1588029300000|2020-04-27 23:15:00|188216.1|187930.1|188232.5|187946.5|188251.4|187965.4|188204.4|187918.4|159
1588029600000|2020-04-27 23:20:00|188227.3|187941.3|188237.4|187951.4|188252.3|187966.3|188212|187926|188
1588029900000|2020-04-27 23:25:00|188240.7|187954.7|188239.7|187953.7|188252.2|187966.2|188212.6|187926.6|152
1588030200000|2020-04-27 23:30:00|188225.1|187939.1|188238.6|187952.6|188249.1|187963.1|188208.1|187922.1|160
1588030500000|2020-04-27 23:35:00|188228.5|187942.5|188251.1|187965.1|188254|187968|188204.2|187918.2|106
1588030800000|2020-04-27 23:40:00|188217.8|187931.8|188246.1|187960.1|188253.8|187967.8|188200.9|187914.9|110
1588031100000|2020-04-27 23:45:00|188244.7|187958.7|188236.2|187950.2|188250.3|187964.3|188200.6|187914.6|105
1588031400000|2020-04-27 23:50:00|188240|187954|188233.3|187947.3|188250.6|187964.6|188203|187917|116
1588031700000|2020-04-27 23:55:00|188212.6|187926.6|188238.4|187952.4|188251.7|187965.7|188201.1|187915.1|117
1588032000000|2020-04-28 00:00:00|188248.6|187962.6|188281|187995|188295.7|188009.7|188248.6|187962.6|389
1588032300000|2020-04-28 00:05:00|188268.6|187982.6|188295.9|188009.9|188307.4|188021.4|188264.3|187978.3|238
1588032600000|2020-04-28 00:10:00|188297|188011|188298.3|188012.3|188313.6|188027.6|188239.8|187953.8|336
1588032900000|2020-04-28 00:15:00|188294.3|188008.3|188253.4|187967.4|188297.7|188011.7|188175.2|187889.2|412
1588033200000|2020-04-28 00:20:00|188266|187980|188226.3|187940.3|188274.2|187988.2|188213.9|187927.9|343
1588033500000|2020-04-28 00:25:00|188226.2|187940.2|188225.3|187939.3|188249|187963|188202.7|187916.7|304
1588033800000|2020-04-28 00:30:00|188224.6|187938.6|188282.7|187996.7|188285.2|187999.2|188216|187930|448
1588034100000|2020-04-28 00:35:00|188288.8|188002.8|188194.4|187908.4|188330|188044|188158.8|187872.8|370
1588034400000|2020-04-28 00:40:00|188196.9|187910.9|188063.6|187777.6|188231.5|187945.5|188034.4|187748.4|550
1588034700000|2020-04-28 00:45:00|188066.7|187780.7|188100.8|187814.8|188126.4|187840.4|188038.5|187752.5|643
1588035000000|2020-04-28 00:50:00|188052|187766|187941.8|187655.8|188108|187822|187901.8|187615.8|577
1588035300000|2020-04-28 00:55:00|187937.5|187651.5|188004.2|187718.2|188161.8|187875.8|187937.5|187651.5|454
1588035600000|2020-04-28 01:00:00|188000.8|187714.8|188017.8|187731.8|188047.7|187761.7|187982.3|187696.3|325
1588035900000|2020-04-28 01:05:00|188019.7|187733.7|188000.4|187714.4|188088.5|187802.5|187993|187707|247
1588036200000|2020-04-28 01:10:00|188004.1|187718.1|188015.1|187729.1|188048|187762|187972.9|187686.9|472
1588036500000|2020-04-28 01:15:00|188014.9|187732.3|188037|187751|188073.2|187787.2|187993.5|187723.2|496
1588036800000|2020-04-28 01:20:00|188029.9|187743.9|188053.8|187767.8|188070.3|187784.3|187993.1|187707.1|492
1588037100000|2020-04-28 01:25:00|188051.9|187765.9|188044.8|187758.8|188134.6|187848.6|188010.5|187724.5|471
1588037400000|2020-04-28 01:30:00|188049|187763|188034.8|187748.8|188086.4|187800.4|187957|187692|477
1588037700000|2020-04-28 01:35:00|188036.8|187750.8|188089.1|187803.1|188137.2|187851.2|188002.1|187723.2|573
1588038000000|2020-04-28 01:40:00|188096.2|187810.2|188096.5|187810.5|188144|187858|188038.7|187752.7|568
1588038300000|2020-04-28 01:45:00|188096.6|187810.6|188352.2|188066.2|188401.8|188125.1|188071.6|187785.6|540
1588038600000|2020-04-28 01:50:00|188360.6|188074.6|188761.3|188498.8|188806.2|188547.4|188295|188029.2|484
1588038900000|2020-04-28 01:55:00|188702.9|188416.9|188721.1|188631.1|188870.1|188689.9|188473|188187|673
1588039200000|2020-04-28 02:00:00|188720.6|188630.6|188787.2|188558.9|188818.2|188640.2|188697|188429.3|699
1588039500000|2020-04-28 02:05:00|188805.7|188552.6|188667.5|188381.5|188808.3|188621.3|188653.4|188367.4|571
1588039800000|2020-04-28 02:10:00|188674.8|188388.8|188559.2|188273.2|188691.9|188440.1|188494.9|188208.9|488
1588040100000|2020-04-28 02:15:00|188556.9|188270.9|188551.2|188265.2|188591.8|188305.8|188538.8|188252.8|245
1588040400000|2020-04-28 02:20:00|188551.4|188265.4|188557.8|188271.8|188603.3|188317.3|188509.5|188223.5|204
1588040700000|2020-04-28 02:25:00|188557|188271|188538.4|188252.4|188582.3|188296.3|188507.6|188221.6|181
1588041000000|2020-04-28 02:30:00|188550.3|188264.3|188561.6|188275.6|188596.7|188310.7|188510.2|188224.2|478
1588041300000|2020-04-28 02:35:00|188580.1|188294.1|188461.4|188175.4|188599.1|188313.1|188393.6|188107.6|518
1588041600000|2020-04-28 02:40:00|188458.5|188172.5|188414.1|188128.1|188465.7|188179.7|188374|188088|342
1588041900000|2020-04-28 02:45:00|188416.1|188130.1|188438.3|188152.3|188484.1|188198.1|188375.8|188089.8|660
1588042200000|2020-04-28 02:50:00|188419.9|188133.9|188440|188154|188480.2|188194.2|188381.6|188095.6|719
1588042500000|2020-04-28 02:55:00|188442.5|188156.5|188396.7|188110.7|188460.4|188174.4|188349|188063|660
1588042800000|2020-04-28 03:00:00|188407|188121|188396.6|188110.6|188435.4|188155.5|188324.3|188038.3|325
1588043100000|2020-04-28 03:05:00|188389.7|188103.7|188403.9|188117.9|188420.7|188134.7|188330.4|188044.4|222
1588043400000|2020-04-28 03:10:00|188407.6|188121.6|188390.2|188138|188430|188183.9|188313.9|188082.6|393
1588043700000|2020-04-28 03:15:00|188400.4|188134.8|188407.4|188121.4|188431.6|188145.6|188389.1|188113.3|219
1588044000000|2020-04-28 03:20:00|188406.6|188120.6|188402.3|188116.3|188484.4|188198.4|188361.5|188075.5|257
1588044300000|2020-04-28 03:25:00|188398.5|188112.5|188239.3|187953.3|188419.8|188133.8|188223.5|187937.5|299
1588044600000|2020-04-28 03:30:00|188234.5|187948.5|188237.2|187951.2|188263.5|187977.5|188208|187922|281
1588044900000|2020-04-28 03:35:00|188240.7|187954.7|188246|187960|188267.5|187981.5|188220|187940.2|267
1588045200000|2020-04-28 03:40:00|188244.5|187958.5|188264.8|187978.8|188270|187984|188220.5|187934.5|247
1588045500000|2020-04-28 03:45:00|188259.2|187973.2|188404.6|188118.6|188435.9|188149.9|188225.5|187939.5|294
1588045800000|2020-04-28 03:50:00|188399.3|188113.3|188398|188112|188414.9|188137.1|188356.5|188075.8|220
1588046100000|2020-04-28 03:55:00|188382.8|188096.8|188395|188123.5|188408.3|188127.7|188366.5|188080.5|262
1588046400000|2020-04-28 04:00:00|188385.5|188099.5|188411.3|188125.3|188413.6|188131.6|188362.7|188079.8|246
1588046700000|2020-04-28 04:05:00|188408.3|188122.3|188444.4|188158.4|188471.9|188185.9|188366.2|188089.6|294
1588047000000|2020-04-28 04:10:00|188443.4|188157.4|188472.3|188186.3|188481|188205.5|188406.4|188120.4|286
1588047300000|2020-04-28 04:15:00|188470|188184|188434|188148|188496.6|188210.6|188387.9|188101.9|307
1588047600000|2020-04-28 04:20:00|188444.3|188158.3|188395.3|188116.7|188466.3|188180.3|188314.1|188028.1|373
1588047900000|2020-04-28 04:25:00|188394.7|188120.6|188394.4|188124.4|188427|188148.9|188360.5|188074.5|317
1588048200000|2020-04-28 04:30:00|188384.2|188136.5|188376.6|188246.6|188461.2|188268|188321.9|188119.8|358
1588048500000|2020-04-28 04:35:00|188423.5|188198.7|188361.9|188271.9|188460.1|188289|188330.9|188139.1|279
1588048800000|2020-04-28 04:40:00|188362|188272|188362.4|188272.4|188459.3|188294.6|188328.4|188148.8|236
1588049100000|2020-04-28 04:45:00|188447.3|188208.6|188310.9|188220.9|188483.4|188291.3|188299.4|188133.1|290
1588049400000|2020-04-28 04:50:00|188314.3|188224.3|188307.7|188217.7|188395.6|188236.8|188293.3|188121|200
1588049700000|2020-04-28 04:55:00|188309.6|188219.6|188316.9|188226.9|188412.1|188250.4|188307|188145.8|231
1588050000000|2020-04-28 05:00:00|188322.2|188232.2|188444.3|188184.5|188447.9|188282.6|188305.6|188134.7|349
1588050300000|2020-04-28 05:05:00|188372.8|188282.8|188316.7|188226.7|188459.5|188283.8|188316.7|188157.8|235
1588050600000|2020-04-28 05:10:00|188322.8|188232.8|188298.5|188168.5|188374.3|188245.7|188263.5|188076.3|429
1588050900000|2020-04-28 05:15:00|188297.1|188167.1|188260.7|188130.7|188370.5|188192.4|188244.4|188099.5|362
1588051200000|2020-04-28 05:20:00|188262.3|188132.3|188261.4|188131.4|188322.5|188175.8|188217.6|188051.2|313
1588051500000|2020-04-28 05:25:00|188253.7|188123.7|188266.5|188136.5|188323.1|188162.1|188221.5|188047.9|299
1588051800000|2020-04-28 05:30:00|188313.9|188087.7|188358.2|188106.3|188362.2|188188.5|188258.9|188069.6|336
1588052100000|2020-04-28 05:35:00|188297|188167|188238.9|187952.9|188350.6|188177.4|188184.3|187925.1|569
1588052400000|2020-04-28 05:40:00|188235|187949|188229.5|187950.7|188259.8|187980.6|188191|187905|413
1588052700000|2020-04-28 05:45:00|188229.7|187947.7|188101|188011|188247.9|188026.4|188086.5|187829.6|448
1588053000000|2020-04-28 05:50:00|188094|188004|188094.3|188004.3|188197|188031.3|188058.9|187925.8|222
1588053300000|2020-04-28 05:55:00|188168.8|187938.9|188119.5|188029.5|188173.5|188041.3|188059.5|187913.6|228
1588053600000|2020-04-28 06:00:00|188138.5|188048.5|188097.6|188007.6|188209|188055.3|188086.4|187967.5|342
1588053900000|2020-04-28 06:05:00|188097.2|188007.2|188190.8|188100.8|188220.6|188130.6|188089.3|187999.3|488
1588054200000|2020-04-28 06:10:00|188193.2|188103.2|188172.6|188082.6|188244.5|188124.3|188139|187997.9|442
1588054500000|2020-04-28 06:15:00|188176.7|188086.7|188184.1|188094.1|188219.2|188129.2|188145.4|188055.4|488
1588054800000|2020-04-28 06:20:00|188182.3|188092.3|188635.5|188545.5|188703.6|188596.4|188177.5|188087.5|674
1588055100000|2020-04-28 06:25:00|188631.1|188541.1|188595.8|188505.8|188644.3|188554.3|188588.3|188498.3|475
1588055400000|2020-04-28 06:30:00|188584.5|188494.5|188657.2|188567.2|188752.2|188604.6|188582.4|188492.4|602
1588055700000|2020-04-28 06:35:00|188657.5|188567.5|188581.1|188491.1|188765.5|188571.1|188533.2|188443.2|439
1588056000000|2020-04-28 06:40:00|188583.9|188493.9|188436.5|188346.5|188585|188495|188416.7|188260.4|542
1588056300000|2020-04-28 06:45:00|188436.4|188346.4|188526.8|188436.8|188537.3|188447.3|188420.5|188330.5|611
1588056600000|2020-04-28 06:50:00|188530.6|188440.6|188548.4|188458.4|188617.6|188527.6|188516.9|188426.9|426
1588056900000|2020-04-28 06:55:00|188545.2|188455.2|188775.9|188685.9|188783|188693|188539.8|188449.8|550
1588057200000|2020-04-28 07:00:00|188779.1|188689.1|188710.3|188620.3|188842.8|188752.8|188685.3|188595.3|651
1588057500000|2020-04-28 07:05:00|188710.6|188620.6|188701.9|188611.9|188801.3|188711.3|188567.5|188477.5|640
1588057800000|2020-04-28 07:10:00|188703.1|188613.1|188641.7|188551.7|188712.1|188622.1|188616.4|188526.4|591
1588058100000|2020-04-28 07:15:00|188641.4|188551.4|188631.3|188541.3|188686.4|188596.4|188628.1|188538.1|530
1588058400000|2020-04-28 07:20:00|188630.6|188540.6|188238.9|188148.9|188634|188544|188238.9|188148.9|695
1588058700000|2020-04-28 07:25:00|188236.8|188146.8|188103|188013|188247.2|188157.2|187820.5|187730.5|775
1588059000000|2020-04-28 07:30:00|188106.5|188016.5|188196.9|188106.9|188462.4|188372.4|188092.3|188002.3|723
1588059300000|2020-04-28 07:35:00|188192.6|188102.6|187938.4|187848.4|188220.4|188130.4|187908.3|187818.3|676
1588059600000|2020-04-28 07:40:00|187936.5|187846.5|187964.1|187874.1|187968.4|187878.4|187871.4|187781.4|671
1588059900000|2020-04-28 07:45:00|187963.5|187873.5|188074.8|187984.8|188111.8|188021.8|187882|187792|630
1588060200000|2020-04-28 07:50:00|188072.7|187982.7|187892.5|187802.5|188072.7|187982.7|187877.5|187787.5|647
1588060500000|2020-04-28 07:55:00|187893.2|187803.2|187740.9|187650.9|187896.5|187806.5|187707.8|187617.8|696
1588060800000|2020-04-28 08:00:00|187747.5|187657.5|187722.4|187632.4|187781|187691|187704.5|187614.5|573
1588061100000|2020-04-28 08:05:00|187725|187635|187848.8|187758.8|187934.4|187844.4|187723.6|187633.6|648
1588061400000|2020-04-28 08:10:00|187848.7|187758.7|187597.7|187507.7|187854.5|187764.5|187594.2|187504.2|652
1588061700000|2020-04-28 08:15:00|187598.2|187508.2|187391.8|187301.8|187607.9|187517.9|187308.8|187218.8|743
1588062000000|2020-04-28 08:20:00|187392.3|187302.3|187082.8|186992.8|187439.6|187349.6|187075.7|186985.7|663
1588062300000|2020-04-28 08:25:00|187082.6|186992.6|187124.1|187034.1|187275.3|187185.3|187077.8|186987.8|668
1588062600000|2020-04-28 08:30:00|187124.9|187034.9|187059.1|186969.1|187233.1|187143.1|187059.1|186969.1|674
1588062900000|2020-04-28 08:35:00|187059.7|186969.7|186765.5|186675.5|187059.7|186969.7|186678.3|186588.3|821
1588063200000|2020-04-28 08:40:00|186766.3|186676.3|186690.5|186600.5|186846.4|186756.4|186676.2|186586.2|720
1588063500000|2020-04-28 08:45:00|186688|186598|186727.7|186637.7|186867.9|186777.9|186667.3|186577.3|738
1588063800000|2020-04-28 08:50:00|186724.2|186634.2|186979.7|186889.7|186980.7|186890.7|186723.2|186633.2|704
1588064100000|2020-04-28 08:55:00|186981.1|186891.1|186997.4|186907.4|187021.4|186931.4|186960|186870|606
1588064400000|2020-04-28 09:00:00|186993.7|186903.7|186982.4|186892.4|187059.7|186969.7|186938.1|186848.1|757
1588064700000|2020-04-28 09:05:00|186982.2|186892.2|186932.1|186842.1|187003.3|186913.3|186836.2|186746.2|589
1588065000000|2020-04-28 09:10:00|186931.8|186841.8|186916.9|186826.9|186931.8|186841.8|186903.8|186813.8|483
1588065300000|2020-04-28 09:15:00|186916|186826|186705.5|186615.5|186941.8|186851.8|186701.7|186611.7|818
1588065600000|2020-04-28 09:20:00|186703.8|186613.8|186542.9|186452.9|186708.5|186618.5|186542.2|186452.2|745
1588065900000|2020-04-28 09:25:00|186545|186455|186201.1|186111.1|186560.7|186470.7|185843.2|185753.2|862
1588066200000|2020-04-28 09:30:00|186201|186111|186402.5|186312.5|186586.4|186496.4|186200.2|186110.2|859
1588066500000|2020-04-28 09:35:00|186398.3|186308.3|186139.5|186049.5|186401.3|186311.3|186092.8|186002.8|815
1588066800000|2020-04-28 09:40:00|186141|186051|186331|186241|186434.5|186344.5|186102.7|186012.7|744
1588067100000|2020-04-28 09:45:00|186339.8|186249.8|186176.3|186086.3|186339.8|186249.8|186145.2|186055.2|727
1588067400000|2020-04-28 09:50:00|186175|186085|186242.2|186152.2|186273.9|186183.9|186151.7|186061.7|694
1588067700000|2020-04-28 09:55:00|186241.8|186151.8|186184.8|186094.8|186264.6|186174.6|186175.3|186085.3|477
1588068000000|2020-04-28 10:00:00|186182.2|186092.2|185948.1|185858.1|186186.7|186096.7|185935.1|185845.1|618
1588068300000|2020-04-28 10:05:00|185949.2|185859.2|185964.8|185874.8|186189.7|186099.7|185939.9|185849.9|759
1588068600000|2020-04-28 10:10:00|185963.2|185873.2|186013.7|185923.7|186014.5|185924.5|185954.3|185864.3|528
1588068900000|2020-04-28 10:15:00|186013.1|185923.1|186147|186057|186165.5|186075.5|185995.2|185905.2|612
1588069200000|2020-04-28 10:20:00|186146.1|186056.1|186218.4|186128.4|186259.6|186169.6|186139.2|186049.2|600
1588069500000|2020-04-28 10:25:00|186218|186128|186181|186091|186220.7|186130.7|186046.4|185956.4|631
1588069800000|2020-04-28 10:30:00|186181.5|186091.5|185916.1|185826.1|186194.8|186104.8|185701.1|185611.1|690
1588070100000|2020-04-28 10:35:00|185920.9|185830.9|185767.4|185677.4|185929.3|185839.3|185759.7|185669.7|729
1588070400000|2020-04-28 10:40:00|185762.6|185672.6|185812|185722|185820.2|185730.2|185588.2|185498.2|782
1588070700000|2020-04-28 10:45:00|185811.4|185721.4|185886.3|185796.3|185896|185806|185810.5|185720.5|668
1588071000000|2020-04-28 10:50:00|185886.4|185796.4|185868.5|185778.5|186116.9|186026.9|185848.4|185758.4|684
1588071300000|2020-04-28 10:55:00|185868.7|185778.7|185774.9|185684.9|185868.9|185778.9|185759.5|185669.5|638
1588071600000|2020-04-28 11:00:00|185775.8|185685.8|185775.9|185685.9|185794.3|185704.3|185682.9|185592.9|620
1588071900000|2020-04-28 11:05:00|185776.6|185686.6|185802.5|185712.5|185806.6|185716.6|185755.9|185665.9|440
1588072200000|2020-04-28 11:10:00|185801.7|185711.7|185741.8|185651.8|185879.8|185789.8|185728.1|185638.1|638
1588072500000|2020-04-28 11:15:00|185741.7|185651.7|185821.2|185731.2|185832.3|185742.3|185688.2|185598.2|644
1588072800000|2020-04-28 11:20:00|185823.3|185733.3|185986.2|185896.2|185991.4|185901.4|185779.5|185689.5|665
1588073100000|2020-04-28 11:25:00|185985.6|185895.6|185992.4|185902.4|186022|185932|185973.9|185883.9|552
1588073400000|2020-04-28 11:30:00|185991.4|185901.4|186062.5|185972.5|186088.1|185998.1|185988.7|185898.7|676
1588073700000|2020-04-28 11:35:00|186062.4|185972.4|186070.3|185980.3|186097.1|186007.1|186057.4|185967.4|485
1588074000000|2020-04-28 11:40:00|186072.3|185982.3|186310.3|186220.3|186338.3|186248.3|186056.4|185966.4|717
1588074300000|2020-04-28 11:45:00|186309.7|186219.7|186173.6|186083.6|186315.3|186225.3|186152|186062|736
1588074600000|2020-04-28 11:50:00|186173.7|186083.7|186237.4|186147.4|186290|186200|186160.2|186070.2|681
1588074900000|2020-04-28 11:55:00|186237.9|186147.9|186350.3|186260.3|186371.7|186281.7|186199.1|186109.1|768
1588075200000|2020-04-28 12:00:00|186350.4|186260.4|186416.4|186326.4|186430.4|186340.4|186218.2|186128.2|867
1588075500000|2020-04-28 12:05:00|186417.8|186327.8|186603.4|186513.4|186643.5|186553.5|186405.4|186315.4|965
1588075800000|2020-04-28 12:10:00|186601.8|186511.8|186603.6|186513.6|186632.4|186542.4|186487.4|186397.4|881
1588076100000|2020-04-28 12:15:00|186608.1|186518.1|186696.9|186606.9|186756.7|186666.7|186602.1|186512.1|930
1588076400000|2020-04-28 12:20:00|186698.3|186608.3|186578.8|186488.8|186728.2|186638.2|186393.3|186303.3|894
1588076700000|2020-04-28 12:25:00|186579.2|186489.2|186487.8|186397.8|186694.1|186604.1|186434|186344|724
1588077000000|2020-04-28 12:30:00|186516|186426|186229.1|186139.1|186523.3|186433.3|186201|186111|780
1588077300000|2020-04-28 12:35:00|186227.6|186137.6|186137.3|186047.3|186265.2|186175.2|186000.5|185910.5|760
1588077600000|2020-04-28 12:40:00|186152.9|186062.9|186109.5|186019.5|186249.1|186159.1|186094.3|186004.3|782
1588077900000|2020-04-28 12:45:00|186110.1|186020.1|186218.7|186128.7|186223.2|186133.2|186094.3|186004.3|713
1588078200000|2020-04-28 12:50:00|186219.8|186129.8|186320.8|186230.8|186375.1|186285.1|186174.8|186084.8|752
1588078500000|2020-04-28 12:55:00|186326|186236|186295.8|186205.8|186334|186244|186250.9|186160.9|692
1588078800000|2020-04-28 13:00:00|186294|186204|186147.2|186057.2|186304.7|186214.7|186130.2|186040.2|710
1588079100000|2020-04-28 13:05:00|186149.7|186059.7|186115.2|186025.2|186261.2|186171.2|186099.2|186009.2|816
1588079400000|2020-04-28 13:10:00|186114.8|186024.8|186081.9|185991.9|186153|186063|186064.2|185974.2|656
1588079700000|2020-04-28 13:15:00|186082.4|185992.4|186118.4|186028.4|186250|186160|186078.3|185988.3|786
1588080000000|2020-04-28 13:20:00|186121.3|186031.3|186069.5|185979.5|186124.8|186034.8|186035.8|185945.8|739
1588080300000|2020-04-28 13:25:00|186071|185981|186107.5|186017.5|186113.3|186023.3|186012.3|185922.3|681
1588080600000|2020-04-28 13:30:00|186108.1|186018.1|186279.4|186189.4|186282.9|186192.9|185990|185900|972
1588080900000|2020-04-28 13:35:00|186281.5|186191.5|186199.7|186109.7|186323.8|186233.8|186185|186095|916
1588081200000|2020-04-28 13:40:00|186196.2|186106.2|186056.7|185966.7|186214.3|186124.3|186022.4|185932.4|865
1588081500000|2020-04-28 13:45:00|186052.3|185962.3|186320.4|186230.4|186350.3|186260.3|185950|185860|771
1588081800000|2020-04-28 13:50:00|186326.3|186236.3|186099|186009|186438.5|186348.5|186037.3|185947.3|819
1588082100000|2020-04-28 13:55:00|186094.8|186004.8|186190.6|186100.6|186216.7|186114.7|186028.5|185938.5|816
1588082400000|2020-04-28 14:00:00|186190.2|186100.2|186045.3|185955.3|186266.3|186131.9|186030.7|185923.3|919
1588082700000|2020-04-28 14:05:00|186046.4|185956.4|186139.6|186049.6|186151.2|186061.2|185960.3|185870.3|883
1588083000000|2020-04-28 14:10:00|186141.6|186051.6|186266.2|186176.2|186305.1|186215.1|186123.8|186033.8|777
1588083300000|2020-04-28 14:15:00|186265|186175|186099.5|186009.5|186294|186204|186037.6|185947.6|887
1588083600000|2020-04-28 14:20:00|186097.1|186007.1|186119.3|186029.3|186227.2|186137.2|186058.5|185968.5|916
1588083900000|2020-04-28 14:25:00|186119.2|186029.2|186151.7|186061.7|186191.9|186101.9|186010.7|185920.7|890
1588084200000|2020-04-28 14:30:00|186154.4|186064.4|186267.3|186177.3|186337.3|186247.3|186139|186049|955
1588084500000|2020-04-28 14:35:00|186272.6|186182.6|186331.6|186241.6|186350.7|186260.7|186223.6|186133.6|849
1588084800000|2020-04-28 14:40:00|186328.8|186238.8|186673.4|186583.4|186694|186604|186320.6|186230.6|961
1588085100000|2020-04-28 14:45:00|186673|186583|186758.4|186668.4|186891.2|186801.2|186647.6|186557.6|841
1588085400000|2020-04-28 14:50:00|186758.3|186668.3|186873.6|186783.6|186884|186794|186702.4|186612.4|1034
1588085700000|2020-04-28 14:55:00|186872|186782|186881.2|186791.2|187131.6|187041.6|186856.4|186766.4|1006
1588086000000|2020-04-28 15:00:00|186890.7|186800.7|186706.8|186616.8|186940.1|186850.1|186680|186590|1088
1588086300000|2020-04-28 15:05:00|186710.3|186620.3|186538.6|186448.6|186777.6|186687.6|186392.2|186302.2|1026
1588086600000|2020-04-28 15:10:00|186538.2|186448.2|186647.4|186557.4|186707.5|186617.5|186533|186443|811
1588086900000|2020-04-28 15:15:00|186648.7|186558.7|186858.4|186768.4|187002.8|186912.8|186634|186544|903
1588087200000|2020-04-28 15:20:00|186859.2|186769.2|186811.3|186721.3|186952.4|186862.4|186724.8|186634.8|1012
1588087500000|2020-04-28 15:25:00|186810.8|186720.8|186431.8|186341.8|186813|186723|186354.9|186264.9|899
1588087800000|2020-04-28 15:30:00|186438.8|186348.8|186433.7|186343.7|186519.9|186429.9|186405.3|186315.3|768
1588088100000|2020-04-28 15:35:00|186434.6|186344.6|186249.1|186159.1|186434.6|186344.6|186194|186104|870
1588088400000|2020-04-28 15:40:00|186247.9|186157.9|186409.7|186319.7|186418.7|186328.7|186246.7|186156.7|755
1588088700000|2020-04-28 15:45:00|186410.5|186320.5|186522.1|186432.1|186528.8|186438.8|186394|186304|708
1588089000000|2020-04-28 15:50:00|186527.5|186437.5|186711.8|186621.8|186739.5|186649.5|186511.3|186421.3|718
1588089300000|2020-04-28 15:55:00|186713.2|186623.2|186719.9|186629.9|186744|186654|186618.6|186528.6|892
1588089600000|2020-04-28 16:00:00|186717.3|186627.3|186737.6|186647.6|186880.1|186790.1|186713.9|186623.9|767
1588089900000|2020-04-28 16:05:00|186741.1|186651.1|186807.7|186717.7|186875.6|186785.6|186731.3|186641.3|732
1588090200000|2020-04-28 16:10:00|186802.8|186712.8|186873.5|186783.5|186882.5|186792.5|186791|186701|683
1588090500000|2020-04-28 16:15:00|186874.8|186784.8|187098.7|187008.7|187129.7|187039.7|186861.2|186771.2|691
1588090800000|2020-04-28 16:20:00|187099|187009|186940.9|186850.9|187105.1|187015.1|186936|186846|806
1588091100000|2020-04-28 16:25:00|186941.6|186851.6|186707.3|186617.3|186951|186861|186685.9|186595.9|826
1588091400000|2020-04-28 16:30:00|186708.7|186618.7|186565.3|186475.3|186722.5|186632.5|186507.6|186417.6|733
1588091700000|2020-04-28 16:35:00|186564.7|186474.7|186606.8|186516.8|186700.2|186610.2|186498.2|186408.2|667
1588092000000|2020-04-28 16:40:00|186609.8|186519.8|186573.1|186483.1|186639.8|186549.8|186547.9|186457.9|579
1588092300000|2020-04-28 16:45:00|186571.9|186481.9|186554.1|186464.1|186592.5|186502.5|186539.8|186449.8|690
1588092600000|2020-04-28 16:50:00|186557.8|186467.8|186382|186292|186566.6|186476.6|186370.2|186280.2|764
1588092900000|2020-04-28 16:55:00|186382.4|186292.4|186207.9|186117.9|186393.9|186303.9|186151.4|186061.4|758
1588093200000|2020-04-28 17:00:00|186205.8|186115.8|186301.6|186211.6|186302.8|186212.8|186149.1|186059.1|643
1588093500000|2020-04-28 17:05:00|186301.8|186211.8|186260.9|186170.9|186343.2|186253.2|186246.2|186156.2|599
1588093800000|2020-04-28 17:10:00|186262.7|186172.7|186299.1|186209.1|186332.9|186242.9|186244.2|186154.2|628
1588094100000|2020-04-28 17:15:00|186299.2|186209.2|186376|186286|186378.6|186288.6|186265.8|186143.2|628
1588094400000|2020-04-28 17:20:00|186377.5|186287.5|186369.3|186279.3|186394.5|186304.5|186328.7|186238.7|771
1588094700000|2020-04-28 17:25:00|186368.2|186278.2|186291.6|186201.6|186394.4|186304.4|186251.5|186161.5|759
1588095000000|2020-04-28 17:30:00|186288.7|186198.7|186308.9|186218.9|186314|186224|186278.5|186188.5|511
1588095300000|2020-04-28 17:35:00|186309.2|186219.2|186368.7|186278.7|186377.5|186287.5|186282.7|186192.7|610
1588095600000|2020-04-28 17:40:00|186367.2|186277.2|186317.9|186227.9|186383|186293|186311.2|186221.2|528
1588095900000|2020-04-28 17:45:00|186314.3|186224.3|186284.3|186194.3|186322.6|186232.6|186264.6|186174.6|594
1588096200000|2020-04-28 17:50:00|186282.4|186192.4|186322.7|186232.7|186349.6|186259.6|186204.4|186114.4|527
1588096500000|2020-04-28 17:55:00|186318.6|186228.6|186287.2|186197.2|186323.8|186233.8|186269.8|186179.8|419
1588096800000|2020-04-28 18:00:00|186287.3|186197.3|186267.4|186177.4|186292.4|186202.4|186261.2|186171.2|495
1588097100000|2020-04-28 18:05:00|186276.1|186186.1|186209.5|186119.5|186276.1|186186.1|186133.8|186043.8|545
1588097400000|2020-04-28 18:10:00|186211.5|186121.5|186225.9|186135.9|186234.6|186144.6|186190.9|186100.9|496
1588097700000|2020-04-28 18:15:00|186215.1|186125.1|186239.9|186149.9|186255.7|186165.7|186197|186105.5|449
1588098000000|2020-04-28 18:20:00|186237.9|186147.9|186274.2|186184.2|186310.3|186220.3|186215|186125|563
1588098300000|2020-04-28 18:25:00|186272.8|186182.8|186395.4|186305.4|186436.5|186334.3|186227.4|186137.4|517
1588098600000|2020-04-28 18:30:00|186399.3|186309.3|186420.8|186330.8|186486.9|186396.9|186346.9|186256.9|582
1588098900000|2020-04-28 18:35:00|186421.9|186331.9|186466.1|186376.1|186477.6|186387.6|186404.2|186314.2|508
1588099200000|2020-04-28 18:40:00|186466|186376|186624.7|186534.7|186643.6|186553.6|186433.6|186343.6|598
1588099500000|2020-04-28 18:45:00|186619.3|186529.3|186587.8|186497.8|186638.4|186548.4|186579.5|186489.5|577
1588099800000|2020-04-28 18:50:00|186588.5|186498.5|186567.3|186477.3|186598.3|186508.3|186503.4|186413.4|611
1588100100000|2020-04-28 18:55:00|186570.3|186480.3|186502.1|186412.1|186574.2|186484.2|186502.1|186412.1|656
1588100400000|2020-04-28 19:00:00|186506.5|186416.5|186594.3|186504.3|186647.5|186557.5|186497.7|186407.7|532
1588100700000|2020-04-28 19:05:00|186599.6|186509.6|186626.2|186536.2|186681.2|186591.2|186591.8|186501.8|351
1588101000000|2020-04-28 19:10:00|186630.1|186540.1|186638.6|186548.6|186641.8|186551.8|186598.6|186508.6|629
1588101300000|2020-04-28 19:15:00|186634.1|186544.1|186630.9|186540.9|186669.9|186579.9|186621.1|186531.1|471
1588101600000|2020-04-28 19:20:00|186631|186541|186751.4|186661.4|186766.5|186676.5|186592.1|186502.1|686
1588101900000|2020-04-28 19:25:00|186753.1|186663.1|186615|186525|186764.4|186674.4|186589.9|186499.9|764
1588102200000|2020-04-28 19:30:00|186615.6|186525.6|186577.4|186487.4|186628|186538|186568.4|186478.4|624
1588102500000|2020-04-28 19:35:00|186577.3|186487.3|186602.4|186512.4|186630.9|186540.9|186575.5|186485.5|505
1588102800000|2020-04-28 19:40:00|186606.5|186516.5|186630.6|186540.6|186652.8|186562.8|186596.9|186506.9|432
1588103100000|2020-04-28 19:45:00|186631.4|186541.4|186802.6|186712.6|186812|186715.2|186612.5|186522.5|560
1588103400000|2020-04-28 19:50:00|186798.2|186708.2|186887.4|186797.4|186919.3|186829.3|186742.3|186652.3|507
1588103700000|2020-04-28 19:55:00|186892.6|186802.6|186914.4|186824.4|186924.3|186834.3|186706.7|186616.7|832
1588104000000|2020-04-28 20:00:00|186914.1|186824.1|186585.6|186495.6|186950.6|186860.6|186584.7|186494.7|705
1588104300000|2020-04-28 20:05:00|186587.8|186497.8|186563.2|186473.2|186621|186520.4|186549.2|186459.2|429
1588104600000|2020-04-28 20:10:00|186563|186473|186555.6|186465.6|186588.5|186498.5|186545.1|186455.1|336
1588104900000|2020-04-28 20:15:00|186555.2|186465.2|186572.6|186482.6|186588.3|186498.3|186543.5|186453.5|249
1588105200000|2020-04-28 20:20:00|186568.8|186478.8|186583.1|186493.1|186654.7|186564.7|186535.2|186418.2|298
1588105500000|2020-04-28 20:25:00|186577|186487|186600.3|186510.3|186654.7|186529|186567.5|186463.7|201
1588105800000|2020-04-28 20:30:00|186601.8|186511.8|186585.7|186495.7|186658|186547|186549|186445.4|359
1588106100000|2020-04-28 20:35:00|186593.1|186503.1|186578|186488|186625.5|186535.5|186545|186455|218
1588106400000|2020-04-28 20:40:00|186594.1|186504.1|186650.7|186520.7|186670.9|186540.9|186547.5|186444.7|167
1588106700000|2020-04-28 20:45:00|186654|186524|186699.4|186477.5|186755.6|186531.4|186574.8|186407|241
1588107000000|2020-04-28 20:50:00|186694|186471.2|186759|186536|186798.6|186604.5|186628.1|186433.6|365
1588107300000|2020-04-28 20:55:00|186796.8|186510.8|186773.2|186487.2|186829|186585.6|186715.6|186457.5|355
1588107600000|2020-04-28 21:00:00|186805.8|186519.8|186056.6|185770.6|186833.9|186547.9|186036.9|185750.9|128
1588107900000|2020-04-28 21:05:00|186072.4|185786.4|186326.2|186040.2|186370.9|186084.9|186067.3|185781.3|96
1588108200000|2020-04-28 21:10:00|186297|186011|186331.2|186045.2|186533.5|186247.5|186262.5|185976.5|132
1588108500000|2020-04-28 21:15:00|186325.7|186039.7|186346.7|186060.7|186504.1|186218.1|186261.3|185975.3|129
1588108800000|2020-04-28 21:20:00|186364.3|186078.3|186301.2|186015.2|186492.7|186206.7|186249.5|185963.5|105
1588109100000|2020-04-28 21:25:00|186310.5|186024.5|186318.9|186032.9|186448.8|186162.8|186171.3|185885.3|98
1588109400000|2020-04-28 21:30:00|186291|186005|186313.3|186027.3|186501.6|186215.6|186192.8|185906.8|159
1588109700000|2020-04-28 21:35:00|186335|186049|186353.7|186067.7|186488.1|186202.1|186246|185960|139
1588110000000|2020-04-28 21:40:00|186362.4|186076.4|186386|186100|186488.1|186202.1|186233|185947|112
1588110300000|2020-04-28 21:45:00|186307.5|186021.5|186416|186130|186462.9|186176.9|186293.1|186007.1|210
1588110600000|2020-04-28 21:50:00|186309.7|186023.7|186171.9|185885.9|186447.5|186161.5|186171.9|185885.9|211
1588110900000|2020-04-28 21:55:00|186166.7|185880.7|186372|186086|186391.8|186105.8|186160.4|185874.4|206
1588111200000|2020-04-28 22:00:00|186318.2|186032.2|186349.5|186063.5|186412.7|186126.7|186222.6|185936.6|281
1588111500000|2020-04-28 22:05:00|186347.4|186061.4|186331.6|186045.6|186412.7|186126.7|186269.6|185983.6|293
1588111800000|2020-04-28 22:10:00|186343|186057|186384.4|186098.4|186413.8|186127.8|186248.6|185962.6|188
1588112100000|2020-04-28 22:15:00|186316.5|186030.5|186593.3|186307.3|186593.4|186307.4|186273.6|185987.6|366
1588112400000|2020-04-28 22:20:00|186593.2|186307.2|186298.3|186012.3|186593.3|186307.3|186271.3|185985.3|321
1588112700000|2020-04-28 22:25:00|186323.2|186037.2|186247.2|185961.2|186385.9|186099.9|186222.2|185936.2|351
1588113000000|2020-04-28 22:30:00|186263.4|185977.4|186256.3|185970.3|186303.5|186017.5|186232.4|185946.4|177
1588113300000|2020-04-28 22:35:00|186263.8|185977.8|186261.9|185975.9|186304.3|186018.3|186241|185955|202
1588113600000|2020-04-28 22:40:00|186279.5|185993.5|186211.8|185925.8|186293.8|186007.8|186208.2|185922.2|210
1588113900000|2020-04-28 22:45:00|186206.9|185920.9|186229.7|185943.7|186284.3|185998.3|186198.1|185912.1|223
1588114200000|2020-04-28 22:50:00|186210.3|185924.3|186216.4|185930.4|186281.4|185995.4|186196.3|185910.3|225
1588114500000|2020-04-28 22:55:00|186212.9|185926.9|186242.7|185956.7|186292.1|186006.1|186191.9|185905.9|196
1588114800000|2020-04-28 23:00:00|186287.5|186001.5|186243.3|185957.3|186302.7|186016.7|186194|185908|326
1588115100000|2020-04-28 23:05:00|186246.1|185960.1|186225|185939|186312.5|186026.5|186187.1|185901.1|260
1588115400000|2020-04-28 23:10:00|186230.4|185944.4|186221.4|185935.4|186271.8|185985.8|186106.4|185820.4|256
1588115700000|2020-04-28 23:15:00|186194|185908|186202.1|185916.1|186257.7|185971.7|186113.5|185827.5|144
1588116000000|2020-04-28 23:20:00|186213.3|185927.3|186223.1|185937.1|186255.9|185969.9|186140.7|185854.7|228
1588116300000|2020-04-28 23:25:00|186225.6|185939.6|186250.9|185964.9|186277.3|185991.3|186180.2|185894.2|229
1588116600000|2020-04-28 23:30:00|186254.8|185968.8|186148.3|185862.3|186295.2|186009.2|186126.5|185840.5|393
1588116900000|2020-04-28 23:35:00|186148.7|185862.7|186174.2|185888.2|186189.7|185984|186097.1|185848.7|221
1588117200000|2020-04-28 23:40:00|186175.7|185891.4|186181.2|185895.2|186209.4|185973.5|186099.3|185871.6|156
1588117500000|2020-04-28 23:45:00|186180.7|185894.7|186166.2|185880.2|186201.9|185967.8|186036.2|185750.2|306
1588117800000|2020-04-28 23:50:00|186141|185917.2|186186.4|185900.4|186191.3|185977.3|186097.4|185853.5|170
1588118100000|2020-04-28 23:55:00|186147.6|185919.3|186128.8|185857.3|186198.5|185957.2|186087.2|185857.3|147
1588118400000|2020-04-29 00:00:00|186124.1|185894.5|186122.6|185836.6|186168.3|185975.3|186048.3|185789.3|357
1588118700000|2020-04-29 00:05:00|186123.4|185837.4|186080.2|185794.2|186151.4|185865.4|186024.4|185738.4|358
1588119000000|2020-04-29 00:10:00|186085.1|185799.1|186053.3|185767.3|186106.3|185820.3|186038.5|185752.5|235
1588119300000|2020-04-29 00:15:00|186059.8|185773.8|186057.6|185771.6|186114.7|185828.7|186034.5|185748.5|233
1588119600000|2020-04-29 00:20:00|186063.8|185777.8|186090.2|185804.2|186126.6|185840.6|186003.9|185717.9|346
1588119900000|2020-04-29 00:25:00|186095.6|185809.6|186101.1|185815.1|186106.5|185820.5|186041.8|185755.8|226
1588120200000|2020-04-29 00:30:00|186100.4|185814.4|186072.4|185786.4|186108.6|185822.6|186048.7|185762.7|289
1588120500000|2020-04-29 00:35:00|186067.3|185781.3|186059.7|185773.7|186102|185816|186028|185742|337
1588120800000|2020-04-29 00:40:00|186064.3|185778.3|186091.9|185805.9|186106.3|185820.3|186045.3|185759.3|244
1588121100000|2020-04-29 00:45:00|186092.3|185806.3|186095.2|185809.2|186105.3|185819.3|186043.6|185757.6|276
1588121400000|2020-04-29 00:50:00|186105.8|185819.8|186080.8|185794.8|186105.8|185819.8|186039.1|185753.1|456
1588121700000|2020-04-29 00:55:00|186086.4|185800.4|186027.9|185741.9|186104.5|185818.5|186024.1|185738.1|386
1588122000000|2020-04-29 01:00:00|186053.7|185767.7|186063.8|185777.8|186083.2|185797.2|185999.6|185713.6|289
1588122300000|2020-04-29 01:05:00|186073|185787|186008.9|185722.9|186085.5|185799.5|185970.1|185684.1|370
1588122600000|2020-04-29 01:10:00|186009.5|185723.5|186000.7|185714.7|186040|185754|185962.1|185676.1|318
1588122900000|2020-04-29 01:15:00|185999|185713|186053.3|185767.3|186053.4|185767.4|185963|185677|322
1588123200000|2020-04-29 01:20:00|186054.2|185768.2|185979.3|185693.3|186054.2|185768.2|185935.4|185649.4|438
1588123500000|2020-04-29 01:25:00|185979.4|185693.4|185974.6|185688.6|185987.9|185701.9|185912|185626|276
1588123800000|2020-04-29 01:30:00|185972.4|185686.4|185992.3|185720.1|186031.7|185745.7|185933.4|185647.4|639
1588124100000|2020-04-29 01:35:00|185988.8|185713.2|185796.5|185549.6|185998.5|185714|185717.6|185512.8|439
1588124400000|2020-04-29 01:40:00|185802|185550.4|185686.8|185556.8|185810.1|185587|185654.7|185473.7|346
1588124700000|2020-04-29 01:45:00|185729.1|185517.9|185837|185707|185918.5|185707.3|185676.9|185495.8|373
1588125000000|2020-04-29 01:50:00|185835.7|185705.7|185848.9|185642.7|185909|185713|185811.1|185606.3|331
1588125300000|2020-04-29 01:55:00|185850|185643.6|185834.3|185744.3|185926.5|185769.2|185810.6|185623.8|384
1588125600000|2020-04-29 02:00:00|185837.5|185747.5|185867|185676.4|185939|185762.9|185820|185623.2|262
1588125900000|2020-04-29 02:05:00|185833.9|185703.9|185896.9|185681.5|185899.1|185721.5|185811.3|185637.1|318
1588126200000|2020-04-29 02:10:00|185873.6|185685.4|185894.4|185695.4|185915.4|185739.6|185813.4|185620.3|192
1588126500000|2020-04-29 02:15:00|185837.3|185707.3|185870.8|185740.8|185947|185759|185798.5|185619|303
1588126800000|2020-04-29 02:20:00|185871.2|185741.2|185864|185734|185943.3|185751.8|185848.3|185646.7|183
1588127100000|2020-04-29 02:25:00|185866.5|185736.5|185912.3|185679|185947.6|185749.7|185847.1|185643.2|179
1588127400000|2020-04-29 02:30:00|185913.6|185675.8|185871.4|185585.4|185951|185742.8|185817.1|185566.3|321
1588127700000|2020-04-29 02:35:00|185871.5|185585.5|185872.1|185586.1|185908|185633.3|185769.4|185534.4|395
1588128000000|2020-04-29 02:40:00|185875.6|185589.6|185793.3|185562.2|185881.2|185596.7|185756.9|185526.9|289
1588128300000|2020-04-29 02:45:00|185806.2|185581.3|185829.4|185543.4|185838.5|185601.2|185755.3|185524.6|258
1588128600000|2020-04-29 02:50:00|185821.1|185535.1|185787.4|185587.5|185834.8|185598.6|185774.3|185535.1|211
1588128900000|2020-04-29 02:55:00|185789.3|185589.1|185688.9|185558.9|185837.5|185621.5|185669.9|185486.4|298
1588129200000|2020-04-29 03:00:00|185683.1|185553.1|185658.1|185568.1|185782.8|185600.2|185643.3|185487.3|261
1588129500000|2020-04-29 03:05:00|185660.5|185570.5|185850.1|185614.7|185893.9|185659.2|185659.3|185526.3|367
1588129800000|2020-04-29 03:10:00|185847.1|185610.8|185863.2|185577.2|185892.2|185659.2|185789.2|185577.2|254
1588130100000|2020-04-29 03:15:00|185862.7|185602.1|185890.7|185604.7|185893.4|185638.5|185834|185567.9|240
1588130400000|2020-04-29 03:20:00|185890.5|185604.5|185902.4|185616.4|185907.6|185656.7|185831.5|185559.5|185
1588130700000|2020-04-29 03:25:00|185901.7|185615.7|185878.6|185651.5|185914.8|185660.5|185850.2|185586.3|173
1588131000000|2020-04-29 03:30:00|185879.6|185659.3|185880.8|185614|185911.2|185661.9|185813.2|185555.3|294
1588131300000|2020-04-29 03:35:00|185896.4|185610.4|185887.1|185601.1|185911.9|185661|185833|185582|237
1588131600000|2020-04-29 03:40:00|185881.5|185611.5|185873.8|185647.2|185909|185700.9|185821.8|185581.2|205
1588131900000|2020-04-29 03:45:00|185879.6|185642.4|185896.5|185612.1|185912.3|185675.7|185848.8|185581.6|223
1588132200000|2020-04-29 03:50:00|185894.8|185608.8|185879.9|185595.9|185904.5|185669|185848.8|185594.2|234
1588132500000|2020-04-29 03:55:00|185883.2|185601.1|185845.5|185577.6|185927|185731|185781.4|185522.6|250
1588132800000|2020-04-29 04:00:00|185767.8|185637.8|185866|185580|185880.8|185637.8|185767.8|185550.7|349
1588133100000|2020-04-29 04:05:00|185865.7|185576.1|185852.3|185568.6|185870.8|185627.4|185806|185521|207
1588133400000|2020-04-29 04:10:00|185850.6|185574.6|185848.8|185562.8|185855.7|185640|185770|185557.2|230
1588133700000|2020-04-29 04:15:00|185853.7|185567.7|185742.6|185566.8|185860.8|185613.3|185713.1|185505.1|296
1588134000000|2020-04-29 04:20:00|185745.3|185562.2|185869.5|185583.5|185870.3|185632.6|185695.4|185514.8|318
1588134300000|2020-04-29 04:25:00|185869|185583|185810.4|185595.8|185871.7|185643.4|185758.9|185515.4|379
1588134600000|2020-04-29 04:30:00|185808.7|185590.4|185878.6|185592.6|185879.8|185658.8|185757.2|185562.7|292
1588134900000|2020-04-29 04:35:00|185875.5|185606.9|185816.2|185530.2|185887.4|185630.1|185789.8|185511.4|291
1588135200000|2020-04-29 04:40:00|185816.1|185530.1|185716.4|185526.2|185850.9|185571.7|185707.8|185476.8|334
1588135500000|2020-04-29 04:45:00|185719.2|185530|185656.3|185414.1|185799.9|185581.8|185653.1|185386.1|278
1588135800000|2020-04-29 04:50:00|185656.4|185414|185619.9|185342.5|185726.6|185483.9|185507.7|185245.1|459
1588136100000|2020-04-29 04:55:00|185606.2|185412|185618.1|185369.9|185654.2|185420|185581.9|185329.4|276
1588136400000|2020-04-29 05:00:00|185661.4|185375.4|185636.9|185350.9|185666|185421.1|185567.4|185343.1|262
1588136700000|2020-04-29 05:05:00|185628|185388.8|185779.8|185493.8|185816.8|185533.2|185559.3|185342.4|403
1588137000000|2020-04-29 05:10:00|185780.6|185494.6|185776.2|185490.2|185803.4|185525|185773|185487|300
1588137300000|2020-04-29 05:15:00|185779.2|185493.2|185765.9|185492.1|185799|185526.4|185760.4|185479.9|320
1588137600000|2020-04-29 05:20:00|185762.8|185491|185776|185490|185804.7|185518.7|185757.6|185478.6|362
1588137900000|2020-04-29 05:25:00|185773.6|185487.6|185784.5|185505|185798|185515.8|185737.7|185463.6|322
1588138200000|2020-04-29 05:30:00|185783.3|185505.5|185805|185519|185813.9|185532.9|185733.3|185465.1|373
1588138500000|2020-04-29 05:35:00|185803.3|185517.3|185800.4|185590|185835.6|185631.1|185737.6|185480.9|475
1588138800000|2020-04-29 05:40:00|185801.2|185589.6|185789.5|185565.4|185817.6|185601.1|185723.6|185506.5|270
1588139100000|2020-04-29 05:45:00|185791.1|185561.2|185760.8|185514.2|185823.9|185592|185743.9|185479.5|385
1588139400000|2020-04-29 05:50:00|185761.7|185513.9|185743.6|185490.5|185783.9|185553.3|185718.5|185472.4|378
1588139700000|2020-04-29 05:55:00|185754.9|185500.8|185724.8|185474.2|185766.6|185515.8|185716.8|185456|344
1588140000000|2020-04-29 06:00:00|185720.5|185484.1|185421.6|185235.4|185720.5|185543.3|185323.7|185128|683
1588140300000|2020-04-29 06:05:00|185403.4|185273.4|185358.1|185228.1|185446.1|185274.7|185288.7|185160.2|700
1588140600000|2020-04-29 06:10:00|185363.5|185233.5|185349.5|185259.5|185434.8|185320.6|185303.5|185171.2|547
1588140900000|2020-04-29 06:15:00|185348.4|185258.4|185603.7|185513.7|185616.8|185516.6|185326.6|185236.6|467
1588141200000|2020-04-29 06:20:00|185594.6|185504.6|185566|185436|185645.1|185520.1|185532.1|185406.9|511
1588141500000|2020-04-29 06:25:00|185572|185442|185684.9|185554.9|185711.8|185581.8|185485.3|185395.3|673
1588141800000|2020-04-29 06:30:00|185684.7|185554.7|185649.7|185559.7|185710.7|185607.3|185619.5|185502.5|716
1588142100000|2020-04-29 06:35:00|185649.9|185559.9|185950|185820|185967.3|185829.5|185638.7|185536.1|552
1588142400000|2020-04-29 06:40:00|185951.2|185821.2|185519.6|185389.6|186041|185951|185484.4|185321.1|673
1588142700000|2020-04-29 06:45:00|185519.9|185389.9|185373.6|185243.6|185561.9|185395.6|185352.7|185198.9|570
1588143000000|2020-04-29 06:50:00|185372.9|185242.9|185356.9|185266.9|185421.1|185331.1|185318|185219.3|502
1588143300000|2020-04-29 06:55:00|185359.5|185269.5|185393.4|185303.4|185463.1|185369.5|185358.1|185268.1|572
1588143600000|2020-04-29 07:00:00|185387.8|185297.8|185279.7|185189.7|185492.7|185388.5|185244.1|185154.1|752
1588143900000|2020-04-29 07:05:00|185279.5|185189.5|185195.7|185105.7|185280|185190|185162.6|185072.6|682
1588144200000|2020-04-29 07:10:00|185195.6|185105.6|184827.6|184737.6|185199.1|185109.1|184775.7|184685.7|814
1588144500000|2020-04-29 07:15:00|184827.5|184737.5|184985.9|184895.9|185002.5|184912.5|184817.9|184727.9|814
1588144800000|2020-04-29 07:20:00|184986.6|184896.6|184995.4|184905.4|185126.6|185036.6|184895.5|184805.5|731
1588145100000|2020-04-29 07:25:00|184996.1|184906.1|184635.4|184545.4|185003.6|184913.6|184483.9|184393.9|836
1588145400000|2020-04-29 07:30:00|184632.5|184542.5|184600.7|184510.7|184642.6|184552.6|184496.2|184406.2|822
1588145700000|2020-04-29 07:35:00|184599.8|184509.8|184737.9|184647.9|184737.9|184647.9|184578.5|184488.5|656
1588146000000|2020-04-29 07:40:00|184738.3|184648.3|184720.6|184630.6|184915.9|184794.9|184652.7|184530.7|813
1588146300000|2020-04-29 07:45:00|184721.4|184631.4|184773|184683|184778|184688|184617.7|184527.7|675
1588146600000|2020-04-29 07:50:00|184778.8|184688.8|184751.1|184661.1|184816.3|184719.3|184721.5|184631.5|759
1588146900000|2020-04-29 07:55:00|184751.8|184661.8|184769.1|184679.1|184781.5|184691.5|184640.1|184550.1|733
1588147200000|2020-04-29 08:00:00|184770.2|184680.2|184969.1|184879.1|185046.4|184956.4|184766.3|184676.3|679
1588147500000|2020-04-29 08:05:00|184973|184883|185209.7|185119.7|185268|185178|184963.9|184873.9|723
1588147800000|2020-04-29 08:10:00|185208.6|185118.6|184920.4|184830.4|185276.6|185186.6|184896.5|184806.5|700
1588148100000|2020-04-29 08:15:00|184917.7|184827.7|184940.4|184850.4|184957.6|184867.6|184846.6|184756.6|643
1588148400000|2020-04-29 08:20:00|184940.5|184850.5|184993.3|184903.3|185006.5|184916.5|184922.9|184832.9|512
1588148700000|2020-04-29 08:25:00|184993.8|184903.8|184924.9|184834.9|185049.9|184959.9|184907.3|184817.3|663
1588149000000|2020-04-29 08:30:00|184925.6|184835.6|184949|184859|184979.9|184889.9|184918.6|184828.6|476
1588149300000|2020-04-29 08:35:00|184950.1|184860.1|184984.8|184894.8|185103.7|185013.7|184947|184857|784
1588149600000|2020-04-29 08:40:00|184981.1|184891.1|184958.4|184868.4|184997.5|184907.5|184918.5|184828.5|525
1588149900000|2020-04-29 08:45:00|184958.9|184868.9|184972.5|184882.5|184983.5|184893.5|184939.8|184849.8|487
1588150200000|2020-04-29 08:50:00|184973.8|184883.8|184956|184866|184983.5|184893.5|184931.8|184841.8|611
1588150500000|2020-04-29 08:55:00|184956.2|184866.2|185016.8|184926.8|185064.1|184974.1|184956.2|184866.2|750
1588150800000|2020-04-29 09:00:00|185014.9|184924.9|185110.9|185020.9|185166.8|185076.8|184976.9|184886.9|810
1588151100000|2020-04-29 09:05:00|185111.4|185021.4|185203.7|185113.7|185210.9|185120.9|185095.2|185005.2|564
1588151400000|2020-04-29 09:10:00|185203.1|185113.1|185195.5|185105.5|185210.2|185120.2|185182.9|185092.9|403
1588151700000|2020-04-29 09:15:00|185195.4|185105.4|185195.7|185105.7|185199.5|185109.5|185167.1|185077.1|486
1588152000000|2020-04-29 09:20:00|185194.9|185104.9|185163.9|185073.9|185194.9|185104.9|185035.9|184945.9|681
1588152300000|2020-04-29 09:25:00|185162.8|185072.8|185121.8|185031.8|185195.4|185105.4|185094.2|185004.2|671
1588152600000|2020-04-29 09:30:00|185121.9|185031.9|185148.7|185058.7|185220.5|185130.5|185117.1|185027.1|528
1588152900000|2020-04-29 09:35:00|185148.9|185058.9|185096.4|185006.4|185157.7|185067.7|185054.5|184964.5|603
1588153200000|2020-04-29 09:40:00|185096.2|185006.2|185046.8|184956.8|185109.5|185019.5|185044.7|184954.7|716
1588153500000|2020-04-29 09:45:00|185050.1|184960.1|185095.6|185005.6|185095.6|185005.6|184972.2|184882.2|665
1588153800000|2020-04-29 09:50:00|185086.5|184996.5|185030.9|184940.9|185150.1|185060.1|185017.9|184927.9|735
1588154100000|2020-04-29 09:55:00|185026.6|184936.6|185089.8|184999.8|185105.9|185015.9|185025.1|184935.1|647
1588154400000|2020-04-29 10:00:00|185089.3|184999.3|185167.6|185077.6|185215.5|185125.5|185088.6|184998.6|693
1588154700000|2020-04-29 10:05:00|185168.5|185078.5|185033.3|184943.3|185253.4|185163.4|185015.7|184925.7|797
1588155000000|2020-04-29 10:10:00|185036|184946|185149.4|185059.4|185157.9|185067.9|185017.7|184927.7|511
1588155300000|2020-04-29 10:15:00|185149.6|185059.6|185116.2|185026.2|185278.7|185188.7|185077|184987|536
1588155600000|2020-04-29 10:20:00|185117.2|185027.2|185163.8|185073.8|185166.3|185076.3|185107.1|185017.1|427
1588155900000|2020-04-29 10:25:00|185163|185073|185489.4|185399.4|185539.1|185415.4|185161.6|185071.6|708
1588156200000|2020-04-29 10:30:00|185489.9|185399.9|185636.3|185546.3|185643.4|185553.4|185489.9|185399.9|704
1588156500000|2020-04-29 10:35:00|185635.6|185545.6|185507.8|185417.8|185728.5|185638.5|185507.2|185417.2|792
1588156800000|2020-04-29 10:40:00|185514.9|185424.9|185254.5|185164.5|185514.9|185424.9|185221.1|185131.1|834
1588157100000|2020-04-29 10:45:00|185233.9|185143.9|185153.3|185063.3|185233.9|185143.9|185116.2|185026.2|494
1588157400000|2020-04-29 10:50:00|185154.7|185064.7|185570.6|185480.6|185570.6|185480.6|185151.9|185061.9|723
1588157700000|2020-04-29 10:55:00|185569.9|185479.9|185319.3|185229.3|185579.1|185489.1|185307.9|185217.9|739
1588158000000|2020-04-29 11:00:00|185316.9|185226.9|185083.5|184993.5|185375.5|185285.5|185020.4|184930.4|760
1588158300000|2020-04-29 11:05:00|185084.1|184994.1|185246.5|185156.5|185256|185166|185066.5|184976.5|590
1588158600000|2020-04-29 11:10:00|185247.4|185157.4|184978.6|184888.6|185250.5|185160.5|184962.7|184872.7|714
1588158900000|2020-04-29 11:15:00|184973.7|184883.7|185170.6|185080.6|185178.3|185088.3|184972.5|184882.5|596
1588159200000|2020-04-29 11:20:00|185170|185080|184969.9|184879.9|185223.7|185133.7|184967.1|184877.1|625
1588159500000|2020-04-29 11:25:00|184969.3|184879.3|184946.6|184856.6|184988.7|184898.7|184936.1|184846.1|487
1588159800000|2020-04-29 11:30:00|184949|184859|184714.6|184624.6|184951.8|184861.8|184595.2|184505.2|729
1588160100000|2020-04-29 11:35:00|184711|184621|184680.8|184590.8|184845.1|184755.1|184680.1|184590.1|701
1588160400000|2020-04-29 11:40:00|184681.8|184591.8|184460.1|184370.1|184687.6|184597.6|184440.9|184350.9|647
1588160700000|2020-04-29 11:45:00|184458.4|184368.4|184199.3|184109.3|184462.1|184372.1|184113.7|184023.7|715
1588161000000|2020-04-29 11:50:00|184199.4|184109.4|184260.1|184170.1|184378.9|184288.9|184063.4|183973.4|662
1588161300000|2020-04-29 11:55:00|184259.3|184169.3|184404.2|184314.2|184515.3|184425.3|184204.3|184114.3|633
1588161600000|2020-04-29 12:00:00|184404.9|184314.9|184472.6|184382.6|184474.4|184384.4|184364.3|184274.3|606
1588161900000|2020-04-29 12:05:00|184474|184384|184469.7|184379.7|184474.5|184384.5|184369.7|184279.7|577
1588162200000|2020-04-29 12:10:00|184464.2|184374.2|184366.9|184276.9|184467.9|184377.9|184338.2|184248.2|594
1588162500000|2020-04-29 12:15:00|184367|184277|184363.6|184273.6|184508.6|184418.6|184242.3|184152.3|739
1588162800000|2020-04-29 12:20:00|184360.7|184270.7|184355.3|184265.3|184370.2|184280.2|184277.8|184187.8|709
1588163100000|2020-04-29 12:25:00|184353.4|184263.4|184363.7|184077.7|184363.7|184273.3|184183.8|184007.9|774
1588163400000|2020-04-29 12:30:00|184364.9|184078.9|183986.8|183896.8|184366|184080|183917.5|183812.7|1022
1588163700000|2020-04-29 12:35:00|183976.7|183886.7|183631.7|183541.7|183991.2|183901.2|183532.7|183430.9|944
1588164000000|2020-04-29 12:40:00|183639.6|183549.6|183516.9|183426.9|183703.4|183613.4|183218.4|183128.4|979
1588164300000|2020-04-29 12:45:00|183515.1|183425.1|183501.9|183411.9|183722|183632|183453.1|183363.1|809
1588164600000|2020-04-29 12:50:00|183503.2|183413.2|183273.7|183183.7|183515.1|183425.1|183223.3|183133.3|745
1588164900000|2020-04-29 12:55:00|183274.4|183184.4|183346.5|183256.5|183359.6|183269.6|183269|183179|859
1588165200000|2020-04-29 13:00:00|183342.3|183252.3|183560|183470|183560|183470|183339.4|183249.4|940
1588165500000|2020-04-29 13:05:00|183560.8|183470.8|183408.2|183318.2|183645.5|183555.5|183374.3|183284.3|898
1588165800000|2020-04-29 13:10:00|183409|183319|183650.4|183560.4|183673.6|183583.6|183402.3|183312.3|891
1588166100000|2020-04-29 13:15:00|183655.9|183565.9|183664.5|183574.5|183697.4|183607.4|183604.6|183514.6|832
1588166400000|2020-04-29 13:20:00|183663.4|183573.4|183860.8|183770.8|183928.9|183838.9|183651.4|183561.4|931
1588166700000|2020-04-29 13:25:00|183865.2|183775.2|183890.6|183800.6|183914.1|183824.1|183762.3|183672.3|881
1588167000000|2020-04-29 13:30:00|183886|183796|183797.9|183707.9|184151|184061|183769.1|183679.1|1006
1588167300000|2020-04-29 13:35:00|183794.2|183704.2|183621.3|183531.3|183799.8|183709.8|183579.1|183489.1|893
1588167600000|2020-04-29 13:40:00|183622|183532|183528.1|183438.1|183744.7|183654.7|183497.8|183407.8|939
1588167900000|2020-04-29 13:45:00|183526.7|183436.7|183456.3|183366.3|183629.9|183539.9|183432.9|183342.9|913
1588168200000|2020-04-29 13:50:00|183442.6|183352.6|183328.4|183238.4|183462.3|183372.3|183273.2|183183.2|890
1588168500000|2020-04-29 13:55:00|183329.5|183239.5|183010.1|182880.1|183373.3|183283.3|183003.6|182855.5|773
1588168800000|2020-04-29 14:00:00|183027.5|182897.5|182813.6|182723.6|183027.5|182897.5|182615.8|182525.8|980
1588169100000|2020-04-29 14:05:00|182818.5|182728.5|182871.3|182781.3|182962|182872|182691.4|182601.4|996
1588169400000|2020-04-29 14:10:00|182870.5|182780.5|183135.3|183045.3|183235.3|183145.3|182861|182771|845
1588169700000|2020-04-29 14:15:00|183133.3|183043.3|182909.3|182819.3|183145.3|183055.3|182874.8|182784.8|896
1588170000000|2020-04-29 14:20:00|182910.1|182820.1|182792.3|182702.3|182926.8|182836.8|182768.2|182678.2|745
1588170300000|2020-04-29 14:25:00|182791.2|182701.2|182754.6|182664.6|182797.9|182707.9|182598.5|182508.5|846
1588170600000|2020-04-29 14:30:00|182761.1|182671.1|182918.5|182828.5|182918.9|182828.9|182752.8|182662.8|857
1588170900000|2020-04-29 14:35:00|182916.4|182826.4|182924.1|182834.1|183115.8|183025.8|182793.4|182703.4|866
1588171200000|2020-04-29 14:40:00|182925|182835|183003.6|182913.6|183006.3|182916.3|182862.1|182772.1|880
1588171500000|2020-04-29 14:45:00|182998.6|182908.6|182970.8|182880.8|183116.1|183026.1|182953.1|182863.1|906
1588171800000|2020-04-29 14:50:00|182971.1|182881.1|182902.9|182812.9|182985.8|182895.8|182813.2|182723.2|930
1588172100000|2020-04-29 14:55:00|182902.2|182812.2|182945.1|182855.1|182978.4|182888.4|182774.2|182684.2|1005
1588172400000|2020-04-29 15:00:00|182947|182857|183018.1|182928.1|183058.4|182968.4|182857|182767|943
1588172700000|2020-04-29 15:05:00|183017.2|182927.2|182992.2|182902.2|183070.4|182980.4|182963.2|182873.2|745
1588173000000|2020-04-29 15:10:00|182991.7|182901.7|183005|182915|183076.8|182986.8|182970.2|182880.2|806
1588173300000|2020-04-29 15:15:00|183001.3|182911.3|182963.3|182873.3|183046.2|182956.2|182929.3|182839.3|762
1588173600000|2020-04-29 15:20:00|182963.8|182873.8|182694.7|182604.7|182969|182879|182681.9|182591.9|681
1588173900000|2020-04-29 15:25:00|182695.2|182605.2|182764.5|182674.5|182775.4|182685.4|182675.3|182585.3|783
1588174200000|2020-04-29 15:30:00|182761.9|182671.9|182787.8|182697.8|182809.2|182719.2|182702.3|182612.3|667
1588174500000|2020-04-29 15:35:00|182789.5|182699.5|182893.5|182803.5|182903.8|182813.8|182786|182696|599
1588174800000|2020-04-29 15:40:00|182894.1|182804.1|182914.2|182824.2|183028.9|182938.9|182890|182800|730
1588175100000|2020-04-29 15:45:00|182916|182826|182888.2|182798.2|182933.4|182843.4|182866.5|182776.5|537
1588175400000|2020-04-29 15:50:00|182888.6|182798.6|182695.9|182605.9|182904.6|182814.6|182685.3|182595.3|596
1588175700000|2020-04-29 15:55:00|182693.3|182603.3|182621.8|182531.8|182711|182621|182580.4|182490.4|701
1588176000000|2020-04-29 16:00:00|182621|182531|182629|182539|182656.1|182566.1|182587.9|182497.9|765
1588176300000|2020-04-29 16:05:00|182631.8|182541.8|182652|182562|182700.1|182610.1|182610.7|182520.7|774
1588176600000|2020-04-29 16:10:00|182651.7|182561.7|182712|182622|182737.1|182647.1|182634.4|182544.4|727
1588176900000|2020-04-29 16:15:00|182715.5|182625.5|182856.1|182766.1|182857.3|182767.3|182697.8|182607.8|641
1588177200000|2020-04-29 16:20:00|182854.4|182764.4|182825|182735|182891.7|182801.7|182817.4|182727.4|674
1588177500000|2020-04-29 16:25:00|182824.9|182734.9|182831.8|182741.8|182884.2|182794.2|182821.9|182731.9|662
1588177800000|2020-04-29 16:30:00|182831.3|182741.3|182779|182689|182833.3|182743.3|182729.7|182639.7|725
1588178100000|2020-04-29 16:35:00|182778.2|182688.2|182809.8|182719.8|182833.5|182743.5|182729|182639|638
1588178400000|2020-04-29 16:40:00|182809.3|182719.3|182807.8|182717.8|182855.3|182765.3|182793.1|182703.1|632
1588178700000|2020-04-29 16:45:00|182807.4|182717.4|182741.6|182651.6|182815.4|182725.4|182741.6|182651.6|553
1588179000000|2020-04-29 16:50:00|182743.2|182653.2|182744.2|182654.2|182766.4|182676.4|182737.4|182647.4|538
1588179300000|2020-04-29 16:55:00|182745.3|182655.3|182755.5|182665.5|182760.5|182670.5|182720.5|182630.5|606
1588179600000|2020-04-29 17:00:00|182750.5|182660.5|182723.3|182633.3|182757|182667|182698.8|182608.8|674
1588179900000|2020-04-29 17:05:00|182718.9|182628.9|182600.5|182510.5|182729|182639|182600.5|182510.5|609
1588180200000|2020-04-29 17:10:00|182600.8|182510.8|182582.1|182492.1|182622.1|182532.1|182563.7|182473.7|534
1588180500000|2020-04-29 17:15:00|182586.6|182496.6|182490.4|182400.4|182590.1|182500.1|182483.8|182393.8|430
1588180800000|2020-04-29 17:20:00|182489.9|182399.9|182448.9|182358.9|182495.4|182405.4|182405.4|182315.4|548
1588181100000|2020-04-29 17:25:00|182451|182361|182475.2|182385.2|182499.4|182409.4|182446.6|182356.6|588
1588181400000|2020-04-29 17:30:00|182469.3|182379.3|182571.7|182481.7|182600.4|182510.4|182469.3|182379.3|612
1588181700000|2020-04-29 17:35:00|182572.9|182482.9|182582.8|182492.8|182646|182556|182561.5|182471.5|603
1588182000000|2020-04-29 17:40:00|182583|182493|182597.7|182507.7|182602.2|182512.2|182564.5|182474.5|543
1588182300000|2020-04-29 17:45:00|182596.9|182506.9|182396.5|182306.5|182602.1|182512.1|182336.5|182246.5|725
1588182600000|2020-04-29 17:50:00|182397.6|182307.6|182474.7|182384.7|182506.1|182388|182358.6|182268.6|659
1588182900000|2020-04-29 17:55:00|182474.9|182384.9|182392.9|182106.9|182503.2|182410.8|182103.8|181973.8|811
1588183200000|2020-04-29 18:00:00|182511.3|182225.3|182391|182261|182534.6|182316.6|182131|181974.9|841
1588183500000|2020-04-29 18:05:00|182390.8|182260.8|182438.4|182348.4|182459.9|182358|182360|182224.4|500
1588183800000|2020-04-29 18:10:00|182443.8|182353.8|182456.3|182366.3|182509.2|182408.9|182423.1|182309.3|620
1588184100000|2020-04-29 18:15:00|182454.2|182364.2|182420.2|182330.2|182466|182376|182386.9|182296.9|759
1588184400000|2020-04-29 18:20:00|182418.5|182328.5|182155.8|182065.8|182422.6|182332.6|182144|182031.6|753
1588184700000|2020-04-29 18:25:00|182152.7|182062.7|181880.3|181660.6|182171.5|182081.5|181599.7|181360.1|793
1588185000000|2020-04-29 18:30:00|181877.5|181659|181747.9|181657.9|181885.7|181749|181733.8|181586.7|735
1588185300000|2020-04-29 18:35:00|181744.5|181654.5|181524.9|181434.9|181842|181745.5|181514|181424|851
1588185600000|2020-04-29 18:40:00|181525.3|181435.3|181608.2|181518.2|181650.1|181539.1|181513.6|181423.6|702
1588185900000|2020-04-29 18:45:00|181612.1|181522.1|181557|181467|181748.6|181651.8|181554.9|181426.8|598
1588186200000|2020-04-29 18:50:00|181556.8|181466.8|181737.4|181647.4|181788|181661.3|181536.5|181439|622
1588186500000|2020-04-29 18:55:00|181738.8|181648.8|181552.7|181462.7|181906.1|181799.5|181546.8|181456.8|739
1588186800000|2020-04-29 19:00:00|181555.6|181465.6|181573.9|181483.9|181662.6|181532.6|181555.6|181458.5|717
1588187100000|2020-04-29 19:05:00|181576|181486|181594.2|181464.2|181620.4|181503.6|181547.6|181436.3|620
1588187400000|2020-04-29 19:10:00|181594.1|181464.1|181569.2|181479.2|181617.3|181506.3|181550.5|181456.3|530
1588187700000|2020-04-29 19:15:00|181573.6|181483.6|181742.3|181652.3|181779.7|181687.2|181568.7|181478.7|702
1588188000000|2020-04-29 19:20:00|181750|181660|181599.3|181509.3|181750|181660|181581.4|181468.6|703
1588188300000|2020-04-29 19:25:00|181610.1|181520.1|181587.1|181497.1|181640.6|181529.2|181576.1|181486.1|706
1588188600000|2020-04-29 19:30:00|181583.5|181493.5|181615.5|181525.5|181658.9|181549.1|181573.9|181483.9|696
1588188900000|2020-04-29 19:35:00|181618.1|181528.1|181597.2|181507.2|181622.4|181532.4|181563.4|181473.4|583
1588189200000|2020-04-29 19:40:00|181599.9|181509.9|181531.2|181441.2|181606.5|181516.5|181480.5|181390.5|701
1588189500000|2020-04-29 19:45:00|181530.3|181440.3|181501.5|181411.5|181544.2|181454.2|181482.1|181392.1|661
1588189800000|2020-04-29 19:50:00|181500.8|181410.8|181571.3|181481.3|181584.7|181494.7|181500.8|181410.8|679
1588190100000|2020-04-29 19:55:00|181571.2|181481.2|181544.5|181454.5|181580.8|181490.8|181543.9|181453.9|489
1588190400000|2020-04-29 20:00:00|181542.4|181452.4|181553.9|181463.9|181610.3|181520.3|181540.6|181450.6|516
1588190700000|2020-04-29 20:05:00|181554.5|181464.5|181496|181406|181558|181468|181488.4|181380.4|664
1588191000000|2020-04-29 20:10:00|181435.2|181345.2|181349.9|181259.9|181439.9|181345.2|181332|181203.6|638
1588191300000|2020-04-29 20:15:00|181350.1|181260.1|181318.2|181228.2|181426.4|181315|181314.9|181224.9|475
1588191600000|2020-04-29 20:20:00|181337.5|181207.5|181383.7|181293.7|181411.9|181311.5|181293.5|181175.7|510
1588191900000|2020-04-29 20:25:00|181383.9|181293.9|181360.6|181270.6|181401.7|181296.1|181340.7|181238.7|523
1588192200000|2020-04-29 20:30:00|181361.6|181271.6|181373.5|181283.5|181412.8|181322.8|181356.1|181242.5|373
1588192500000|2020-04-29 20:35:00|181373.1|181283.1|181333.2|181203.2|181388.5|181295.3|181248.1|181084.4|629
1588192800000|2020-04-29 20:40:00|181335.1|181205.1|181290.5|181160.5|181367.2|181234.4|181222.9|181092.9|587
1588193100000|2020-04-29 20:45:00|181295.5|181165.5|181296.7|181111.3|181415.8|181203.3|181230.6|180958.2|496
1588193400000|2020-04-29 20:50:00|181343.5|181094|181338.4|181109.3|181375.2|181210.5|181273.2|181052.7|334
1588193700000|2020-04-29 20:55:00|181368.8|181108|181813.4|181527.4|181828.3|181542.3|181274.8|181041.5|433
1588194000000|2020-04-29 21:00:00|181721.2|181435.2|181783.8|181497.8|182053.9|181767.9|181536.4|181250.4|197
1588194300000|2020-04-29 21:05:00|181745.9|181459.9|181880.5|181594.5|182096.7|181810.7|181565.6|181279.6|318
1588194600000|2020-04-29 21:10:00|181784.6|181498.6|181690.7|181404.7|182001.1|181715.1|181599.6|181313.6|294
1588194900000|2020-04-29 21:15:00|181699.2|181413.2|181780.9|181494.9|182007.3|181721.3|181624.9|181338.9|143
1588195200000|2020-04-29 21:20:00|181808.4|181522.4|181721.5|181435.5|181911.7|181625.7|181650|181364|126
1588195500000|2020-04-29 21:25:00|181735.2|181449.2|181896.3|181610.3|182157.8|181871.8|181648|181362|261
1588195800000|2020-04-29 21:30:00|181908.4|181622.4|181842.8|181556.8|182061.6|181775.6|181665.1|181379.1|240
1588196100000|2020-04-29 21:35:00|181845|181559|181826.6|181540.6|181899.2|181613.2|181704.5|181418.5|173
1588196400000|2020-04-29 21:40:00|181823.6|181537.6|181828.3|181542.3|181893|181607|181809.3|181523.3|120
1588196700000|2020-04-29 21:45:00|181717.7|181431.7|181901.7|181615.7|181938.8|181652.8|181690.2|181404.2|431
1588197000000|2020-04-29 21:50:00|181906.6|181620.6|181902.5|181616.5|182085|181799|181782.8|181496.8|435
1588197300000|2020-04-29 21:55:00|181924.8|181638.8|181859.1|181573.1|182004.6|181718.6|181757.2|181471.2|347
1588197600000|2020-04-29 22:00:00|181911.4|181625.4|181919.1|181633.1|181991.8|181705.8|181799.2|181513.2|537
1588197900000|2020-04-29 22:05:00|181931.5|181645.5|181912.2|181626.2|182024|181738|181802.5|181516.5|524
1588198200000|2020-04-29 22:10:00|181913.6|181627.6|181913.7|181627.7|182005|181719|181868|181582|484
1588198500000|2020-04-29 22:15:00|181920.6|181634.6|181922.9|181636.9|181977.4|181691.4|181862.1|181576.1|455
1588198800000|2020-04-29 22:20:00|181922.6|181636.6|181947.3|181661.3|181964.1|181678.1|181848.8|181562.8|362
1588199100000|2020-04-29 22:25:00|181948.2|181662.2|181775.3|181489.3|181970.3|181684.3|181745.1|181459.1|438
1588199400000|2020-04-29 22:30:00|181781.3|181495.3|181817.9|181531.9|181842.3|181556.3|181730.3|181450.2|298
1588199700000|2020-04-29 22:35:00|181807.8|181521.8|181821.6|181535.6|181851.3|181565.3|181716.9|181430.9|366
1588200000000|2020-04-29 22:40:00|181822|181536|181829.6|181543.6|181880.5|181594.5|181729.2|181443.2|312
1588200300000|2020-04-29 22:45:00|181801.8|181515.8|181813.4|181527.4|181893|181607|181751.1|181465.1|331
1588200600000|2020-04-29 22:50:00|181779.2|181493.2|181781|181495|181906.7|181620.7|181759.6|181473.6|317
1588200900000|2020-04-29 22:55:00|181777.7|181491.7|181776.4|181490.4|181885|181599|181726.8|181440.8|339
1588201200000|2020-04-29 23:00:00|181787.4|181570.6|181803.7|181517.7|181864.6|181578.6|181734.5|181457.6|481
1588201500000|2020-04-29 23:05:00|181803.1|181517.1|181749.9|181463.9|181826.8|181540.8|181697|181411|499
1588201800000|2020-04-29 23:10:00|181745.7|181459.7|181770.7|181484.7|181821.4|181535.4|181705.2|181420.8|435
1588202100000|2020-04-29 23:15:00|181756.6|181470.6|181528.1|181398.1|181807.6|181521.6|181498.7|181240.3|725
1588202400000|2020-04-29 23:20:00|181528|181398|181697.7|181411.7|181711.9|181425.9|181490.5|181243.7|502
1588202700000|2020-04-29 23:25:00|181684.8|181398.8|181643|181357|181750.2|181464.2|181505.5|181219.5|288
1588203000000|2020-04-29 23:30:00|181648.2|181362.2|181639.6|181353.6|181734.9|181448.9|181575.8|181289.8|373
1588203300000|2020-04-29 23:35:00|181645.3|181359.3|181638.4|181352.4|181742.9|181456.9|181578|181292|357
1588203600000|2020-04-29 23:40:00|181634.9|181348.9|181607.5|181321.5|181777.9|181491.9|181570.7|181284.7|317
1588203900000|2020-04-29 23:45:00|181620.7|181334.7|181623.6|181337.6|181705.6|181419.6|181533.1|181247.1|584
1588204200000|2020-04-29 23:50:00|181626.4|181340.4|181629.1|181343.1|181701|181415|181528|181242|566
1588204500000|2020-04-29 23:55:00|181630.9|181344.9|181724.9|181438.9|181732.9|181446.9|181550.1|181264.1|532
1588204800000|2020-04-30 00:00:00|181666.5|181380.5|181738.5|181452.5|181751.1|181465.1|181645.4|181359.4|644
1588205100000|2020-04-30 00:05:00|181740.2|181454.2|181720.8|181434.8|181793.2|181507.2|181661.9|181375.9|444
1588205400000|2020-04-30 00:10:00|181724.3|181438.3|181751.6|181465.6|181802.1|181516.1|181677.8|181391.8|548
1588205700000|2020-04-30 00:15:00|181747.4|181461.4|181722.1|181436.1|181783.6|181497.6|181673.7|181387.7|596
1588206000000|2020-04-30 00:20:00|181692|181406|181743.9|181457.9|181828|181542|181688.5|181402.5|346
1588206300000|2020-04-30 00:25:00|181733.6|181447.6|181774.7|181488.7|181811.1|181525.1|181713.6|181427.6|434
1588206600000|2020-04-30 00:30:00|181766.2|181480.2|181853.8|181567.8|181891.3|181605.3|181709.9|181423.9|349
1588206900000|2020-04-30 00:35:00|181857.5|181571.5|181969.9|181683.9|182053.6|181767.6|181847.3|181561.3|354
1588207200000|2020-04-30 00:40:00|181963.6|181701.2|181892.2|181647.9|182026.6|181740.6|181876.1|181590.1|332
1588207500000|2020-04-30 00:45:00|181898.5|181645.9|181961.4|181675.4|182053.3|181767.3|181817|181590.3|421
1588207800000|2020-04-30 00:50:00|181924.5|181670.5|181960.4|181674.4|182035.2|181749.2|181854.8|181597|349
1588208100000|2020-04-30 00:55:00|181996.6|181710.6|182230.8|181944.8|182346|182060|181969|181683|551
1588208400000|2020-04-30 01:00:00|182235.2|181949.2|182350.7|182064.7|182480.8|182194.8|182226.3|181940.3|485
1588208700000|2020-04-30 01:05:00|182351.5|182065.5|182389.1|182103.1|182473.2|182187.2|182336.8|182054.5|391
1588209000000|2020-04-30 01:10:00|182384.7|182098.7|182374|182109.5|182479|182193|182353.7|182067.7|262
1588209300000|2020-04-30 01:15:00|182386.2|182104.2|182436|182150|182502.4|182216.4|182359.9|182073.9|266
1588209600000|2020-04-30 01:20:00|182419.8|182133.8|182425.1|182209.7|182557.9|182271.9|182345.1|182085.8|409
1588209900000|2020-04-30 01:25:00|182425|182206.9|182454.3|182172.8|182492.9|182257.9|182356.8|182148.7|206
1588210200000|2020-04-30 01:30:00|182452.7|182170.9|182391.2|182148.4|182480.1|182220.8|182314.5|182080.7|334
1588210500000|2020-04-30 01:35:00|182405.7|182134.8|182334.9|182048.9|182422.1|182155.6|182202.5|181944.1|434
1588210800000|2020-04-30 01:40:00|182339.5|182053.5|182352.1|182066.1|182420|182134|182321.4|182035.4|365
1588211100000|2020-04-30 01:45:00|182350.6|182064.6|182354.4|182068.4|182475.1|182189.1|182320.7|182034.7|335
1588211400000|2020-04-30 01:50:00|182354.2|182068.2|182386.8|182100.8|182395.6|182109.6|182310.8|182024.8|328
1588211700000|2020-04-30 01:55:00|182359.4|182073.4|182390.8|182104.8|182464.5|182178.5|182298.4|182015.3|472
1588212000000|2020-04-30 02:00:00|182383.2|182097.2|182279.4|181993.4|182493.9|182207.9|182251.9|181965.9|380
1588212300000|2020-04-30 02:05:00|182318.5|182032.5|182269.9|181983.9|182318.5|182032.5|182228|181942|437
1588212600000|2020-04-30 02:10:00|182256.8|181970.8|182249.4|181963.4|182277.5|181991.5|182188|181902|345
1588212900000|2020-04-30 02:15:00|182252.3|181966.3|182259.5|181973.5|182273.1|181987.1|182190.8|181905.3|294
1588213200000|2020-04-30 02:20:00|182259.2|181973.2|182146.6|181947.2|182290.2|182004.2|182105|181871.7|508
1588213500000|2020-04-30 02:25:00|182153|181945.5|182193.7|181907.7|182193.7|182005.9|182090|181900|252
1588213800000|2020-04-30 02:30:00|182193.9|181907.9|182186.9|181993.6|182216.5|182010.6|182100.1|181907.7|256
1588214100000|2020-04-30 02:35:00|182182.4|182001.9|182181.1|181895.1|182237.1|182001.9|182169.5|181889.3|352
1588214400000|2020-04-30 02:40:00|182181.5|181895.5|182180.6|181894.6|182201.2|181930.5|182106.1|181869.7|298
1588214700000|2020-04-30 02:45:00|182180.9|181894.9|182206.9|181920.9|182230|181992.2|182100|181856.2|454
1588215000000|2020-04-30 02:50:00|182210.3|181924.3|182196.4|181969|182242.5|182018.8|182128.4|181907.2|404
1588215300000|2020-04-30 02:55:00|182176.9|181968.4|182214.9|181934.9|182264.6|182022.8|182171.1|181904.9|719
1588215600000|2020-04-30 03:00:00|182214.6|181928.6|182243.2|181957.2|182276.7|182046.5|182176.1|181923.9|522
1588215900000|2020-04-30 03:05:00|182243.4|181957.4|182274|181988|182290.1|182073|182200.5|181955.7|380
1588216200000|2020-04-30 03:10:00|182276.8|181990.8|182263.6|181977.6|182312.8|182076.8|182198.4|181922.8|255
1588216500000|2020-04-30 03:15:00|182263.9|181977.9|182250.3|181964.3|182268.9|182038.7|182201.6|181917.1|521
1588216800000|2020-04-30 03:20:00|182242.4|181956.4|182233.8|181947.8|182260.9|182059.1|182189.1|181940.5|620
1588217100000|2020-04-30 03:25:00|182235.2|181949.2|182204|181918|182252.3|181982.2|182121.3|181866.1|647
1588217400000|2020-04-30 03:30:00|182184.4|181898.4|182190|181904|182239.6|181984.9|182142|181857.7|468
1588217700000|2020-04-30 03:35:00|182193|181907|182218.1|181932.1|182235|181978.2|182130|181844|262
1588218000000|2020-04-30 03:40:00|182219.3|181933.3|182151.5|181865.5|182223.3|182017.1|182050.7|181854.5|368
1588218300000|2020-04-30 03:45:00|182135|181881.5|181996.4|181866.4|182153.5|181960.7|181989.5|181804.1|298
1588218600000|2020-04-30 03:50:00|182001.9|181871.9|181945.4|181659.4|182087.8|181903.7|181860.2|181644.2|358
1588218900000|2020-04-30 03:55:00|181936.3|181650.3|181968.7|181682.7|181972.1|181770.8|181812.2|181592.6|433
1588219200000|2020-04-30 04:00:00|181970.3|181684.3|182029.1|181748|182037.5|181760.1|181943.1|181669.8|463
1588219500000|2020-04-30 04:05:00|182024|181745.7|181992.2|181706.2|182051|181777|181946.6|181680.4|307
1588219800000|2020-04-30 04:10:00|182000.8|181714.8|181990.9|181722.2|182052.5|181806.9|181913.7|181653.2|300
1588220100000|2020-04-30 04:15:00|182000.7|181721.9|181825.7|181539.7|182021.5|181817.7|181781.5|181495.5|458
1588220400000|2020-04-30 04:20:00|181827.4|181541.4|181819.9|181533.9|181872.5|181608.4|181786.1|181509.4|328
1588220700000|2020-04-30 04:25:00|181815.4|181545.5|181847.9|181561.9|181874.3|181634|181803.5|181517.5|330
1588221000000|2020-04-30 04:30:00|181848.1|181562.1|181829|181543|181869.7|181643.1|181811.7|181531|396
1588221300000|2020-04-30 04:35:00|181832.2|181546.2|181845.7|181566.5|181878.1|181592.4|181811.6|181525.6|366
1588221600000|2020-04-30 04:40:00|181839.7|181553.7|181819.1|181544.8|181849.8|181572.4|181757.6|181471.6|303
1588221900000|2020-04-30 04:45:00|181819.3|181544.3|181807.4|181563.4|181835.2|181585.8|181748.1|181472.7|246
1588222200000|2020-04-30 04:50:00|181813.5|181556.4|181777.4|181590.8|181855.3|181640.5|181741.3|181455.3|314
1588222500000|2020-04-30 04:55:00|181779.1|181590.3|181781.1|181604.8|181817.1|181647|181733.6|181557|242
1588222800000|2020-04-30 05:00:00|181799.8|181606.8|181785|181587.8|181820.6|181650|181741|181578|234
1588223100000|2020-04-30 05:05:00|181786.5|181588.3|181731.9|181527.3|181812.9|181639.1|181653.4|181498.4|292
1588223400000|2020-04-30 05:10:00|181735.1|181525.1|181666.2|181451.4|181750.8|181545.9|181617.7|181400.9|430
1588223700000|2020-04-30 05:15:00|181669|181449.8|181574.5|181381.1|181696.5|181482.8|181502|181326.6|253
1588224000000|2020-04-30 05:20:00|181575.2|181380.6|181452.3|181191.2|181603.2|181414.3|181408.5|181179.1|408
1588224300000|2020-04-30 05:25:00|181453.6|181187.9|181427.5|181157|181480.6|181227|181390.4|181135.6|542
1588224600000|2020-04-30 05:30:00|181402.8|181165.5|181416|181185.6|181474|181217.2|181341.2|181125.1|343
1588224900000|2020-04-30 05:35:00|181413.7|181188.1|181389.1|181177.6|181455|181221.6|181347.1|181140.1|285
1588225200000|2020-04-30 05:40:00|181389.3|181178|181286.4|181084.1|181441.6|181219.9|181225.1|181058.5|365
1588225500000|2020-04-30 05:45:00|181284.2|181084.2|181346.4|181154.1|181362.3|181186.6|181259.9|181072|426
1588225800000|2020-04-30 05:50:00|181346|181153.3|181417|181233.6|181459|181277|181301|181094.5|375
1588226100000|2020-04-30 05:55:00|181409.2|181232.3|181387.6|181206.9|181486.3|181285.3|181364.3|181137.9|427
1588226400000|2020-04-30 06:00:00|181466.2|181203.7|181414.4|181284.4|181486.7|181312.8|181351.4|181174.4|466
1588226700000|2020-04-30 06:05:00|181418.5|181288.5|181656.8|181526.8|181690.5|181583.9|181363.9|181252.3|592
1588227000000|2020-04-30 06:10:00|181657|181527|181520.1|181390.1|181680.8|181590.8|181459.8|181349.7|549
1588227300000|2020-04-30 06:15:00|181520.7|181390.7|181456.1|181326.1|181599.4|181486.2|181421.6|181307.2|532
1588227600000|2020-04-30 06:20:00|181454.5|181324.5|181269.4|181179.4|181481.8|181358.6|181250.1|181103.7|617
1588227900000|2020-04-30 06:25:00|181266.6|181176.6|181194.8|181104.8|181310.8|181178.2|181162.3|181069.7|789
1588228200000|2020-04-30 06:30:00|181195.2|181105.2|181335.4|181245.4|181355.6|181249.8|181171|181081|719
1588228500000|2020-04-30 06:35:00|181334|181244|181577.3|181487.3|181601|181511|181321.9|181231.9|642
1588228800000|2020-04-30 06:40:00|181576|181486|181349.5|181171.5|181599|181509|181310.9|181171.5|576
1588229100000|2020-04-30 06:45:00|181365.9|181155|181405.9|181275.9|181498.9|181378.7|181282.4|181144.2|772
1588229400000|2020-04-30 06:50:00|181406.2|181276.2|181356.8|181266.8|181409.9|181302.1|181327.1|181237.1|672
1588229700000|2020-04-30 06:55:00|181353.9|181263.9|181282.2|181192.2|181389.1|181299.1|181255.8|181165.8|609
1588230000000|2020-04-30 07:00:00|181271.1|181181.1|181302.1|181212.1|181341.3|181251.3|181183.5|181093.5|695
1588230300000|2020-04-30 07:05:00|181300.6|181210.6|181290.9|181200.9|181371.7|181281.7|181180.2|181090.2|649
1588230600000|2020-04-30 07:10:00|181291.1|181201.1|181375.1|181285.1|181439.3|181349.3|181242.9|181152.9|633
1588230900000|2020-04-30 07:15:00|181375.2|181285.2|181409.7|181319.7|181417.2|181327.2|181205.8|181115.8|691
1588231200000|2020-04-30 07:20:00|181410.2|181320.2|181450|181360|181578.8|181488.8|181384.6|181294.6|619
1588231500000|2020-04-30 07:25:00|181449.8|181359.8|181378.7|181288.7|181461.2|181371.2|181337.7|181247.7|687
1588231800000|2020-04-30 07:30:00|181379.2|181289.2|181414.5|181324.5|181477.1|181387.1|181343|181253|751
1588232100000|2020-04-30 07:35:00|181414.1|181324.1|181384|181294|181435.4|181345.4|181256.1|181166.1|659
1588232400000|2020-04-30 07:40:00|181379.4|181289.4|181253.2|181163.2|181384|181294|181212|181122|670
1588232700000|2020-04-30 07:45:00|181252.8|181162.8|181351.1|181261.1|181362.7|181272.7|181245.3|181155.3|465
1588233000000|2020-04-30 07:50:00|181350.9|181260.9|181463.1|181373.1|181487.4|181397.4|181339.7|181249.7|510
1588233300000|2020-04-30 07:55:00|181464.4|181374.4|181425.3|181335.3|181484|181394|181425.3|181335.3|449
1588233600000|2020-04-30 08:00:00|181426.1|181336.1|181296.5|181206.5|181429.5|181339.5|181174.6|181084.6|670
1588233900000|2020-04-30 08:05:00|181296.1|181206.1|181088.2|180998.2|181373.6|181283.6|181087.9|180997.9|677
1588234200000|2020-04-30 08:10:00|181088.4|180998.4|181196.2|181106.2|181285.1|181195.1|181048.8|180958.8|626
1588234500000|2020-04-30 08:15:00|181195.6|181105.6|180998.6|180908.6|181200.3|181110.3|180860.6|180770.6|606
1588234800000|2020-04-30 08:20:00|180998.5|180908.5|181111.9|181021.9|181158.5|181068.5|180994.7|180904.7|536
1588235100000|2020-04-30 08:25:00|181108.9|181018.9|181043.2|180953.2|181253.1|181163.1|181001.1|180911.1|701
1588235400000|2020-04-30 08:30:00|181043.5|180953.5|180721.6|180631.6|181081.6|180991.6|180693.4|180603.4|627
1588235700000|2020-04-30 08:35:00|180721.7|180631.7|180834.2|180744.2|180861.6|180771.6|180716.5|180626.5|428
1588236000000|2020-04-30 08:40:00|180834.9|180744.9|180825.2|180735.2|180965|180875|180799.9|180709.9|611
1588236300000|2020-04-30 08:45:00|180825.4|180735.4|180577.7|180487.7|180839.9|180749.9|180554.8|180464.8|716
1588236600000|2020-04-30 08:50:00|180576.1|180486.1|180418.5|180328.5|180589.1|180499.1|180412|180322|599
1588236900000|2020-04-30 08:55:00|180418.2|180328.2|180233.6|180143.6|180446.5|180356.5|180222.3|180132.3|645
1588237200000|2020-04-30 09:00:00|180233.1|180143.1|180369.9|180279.9|180384.1|180294.1|180223.8|180133.8|596
1588237500000|2020-04-30 09:05:00|180369.6|180279.6|180344.3|180254.3|180452.1|180362.1|180316.7|180226.7|487
1588237800000|2020-04-30 09:10:00|180343.2|180253.2|180444.3|180354.3|180465.4|180375.4|180341.5|180251.5|623
1588238100000|2020-04-30 09:15:00|180445.4|180355.4|180519.7|180429.7|180544.2|180454.2|180356|180266|628
1588238400000|2020-04-30 09:20:00|180520.8|180430.8|180737.2|180647.2|180831.3|180741.3|180512|180422|627
1588238700000|2020-04-30 09:25:00|180753.7|180663.7|180806.8|180716.8|180908.6|180818.6|180723.9|180633.9|651
1588239000000|2020-04-30 09:30:00|180799.3|180709.3|180818.5|180728.5|180827.6|180737.6|180786.7|180696.7|520
1588239300000|2020-04-30 09:35:00|180818.2|180728.2|180791.2|180701.2|180826.8|180736.8|180790.2|180700.2|444
1588239600000|2020-04-30 09:40:00|180791.1|180701.1|180755.2|180665.2|180816.6|180726.6|180569.8|180479.8|716
1588239900000|2020-04-30 09:45:00|180754.8|180664.8|180708|180618|180757|180667|180686.4|180596.4|488
1588240200000|2020-04-30 09:50:00|180707.7|180617.7|180847.9|180757.9|180848.3|180758.3|180704.9|180614.9|564
1588240500000|2020-04-30 09:55:00|180848.5|180758.5|180941.6|180851.6|181126.1|181036.1|180751.8|180661.8|691
1588240800000|2020-04-30 10:00:00|180936.1|180846.1|181008.2|180918.2|181018.2|180928.2|180920.7|180830.7|618
1588241100000|2020-04-30 10:05:00|181009.4|180919.4|180957.2|180867.2|181014.8|180924.8|180938.2|180848.2|477
1588241400000|2020-04-30 10:10:00|180957.4|180867.4|181161.8|181071.8|181211.2|181121.2|180921|180831|425
1588241700000|2020-04-30 10:15:00|181162.4|181072.4|181062.7|180972.7|181163|181073|180961.1|180871.1|579
1588242000000|2020-04-30 10:20:00|181066|180976|181015.1|180925.1|181079.7|180989.7|180984.4|180894.4|549
1588242300000|2020-04-30 10:25:00|181016.1|180926.1|180888.8|180798.8|181128.6|181038.6|180887.6|180797.6|543
1588242600000|2020-04-30 10:30:00|180887.3|180797.3|181072.8|180982.8|181101.8|181011.8|180883.7|180793.7|752
1588242900000|2020-04-30 10:35:00|181072.6|180982.6|181015.1|180925.1|181074.2|180984.2|180945.7|180855.7|528
1588243200000|2020-04-30 10:40:00|181015|180925|181018.3|180928.3|181023.2|180933.2|180991.2|180901.2|456
1588243500000|2020-04-30 10:45:00|181018.8|180928.8|181050.2|180960.2|181055.9|180965.9|181010.9|180920.9|369
1588243800000|2020-04-30 10:50:00|181050.4|180960.4|181022.8|180932.8|181057.9|180967.9|181006.5|180916.5|389
1588244100000|2020-04-30 10:55:00|181022.2|180932.2|180982.9|180892.9|181030|180940|180971.2|180881.2|522
1588244400000|2020-04-30 11:00:00|180985.3|180895.3|181050.8|180960.8|181051.4|180961.4|180968.5|180878.5|479
1588244700000|2020-04-30 11:05:00|181048.8|180958.8|181375.5|181285.5|181429.2|181339.2|181036.5|180946.5|699
1588245000000|2020-04-30 11:10:00|181386.3|181296.3|181270.9|181180.9|181416.3|181326.3|181238.8|181148.8|577
1588245300000|2020-04-30 11:15:00|181271.3|181181.3|181185.1|181095.1|181274.9|181184.9|181178.2|181088.2|480
1588245600000|2020-04-30 11:20:00|181184.9|181094.9|181205|181115|181223.7|181133.7|181118.9|181028.9|632
1588245900000|2020-04-30 11:25:00|181205.2|181115.2|181136.8|181046.8|181215.9|181125.9|181118.2|181028.2|661
1588246200000|2020-04-30 11:30:00|181137.9|181047.9|180737.6|180647.6|181139.9|181049.9|180701.6|180611.6|734
1588246500000|2020-04-30 11:35:00|180738.2|180648.2|180555.5|180465.5|180775.5|180685.5|180542.7|180452.7|724
1588246800000|2020-04-30 11:40:00|180555.8|180465.8|180499.9|180409.9|180595.4|180505.4|180471.9|180381.9|592
1588247100000|2020-04-30 11:45:00|180500.2|180410.2|180550.7|180460.7|180696.8|180606.8|180500.2|180366.1|748
1588247400000|2020-04-30 11:50:00|180551.3|180461.3|180638.9|180548.9|180667.7|180577.7|180491.9|180401.9|841
1588247700000|2020-04-30 11:55:00|180639|180549|180844.7|180754.7|180888.3|180798.3|180631.5|180541.5|723
1588248000000|2020-04-30 12:00:00|180843.8|180753.8|180755.4|180665.4|180882.8|180792.8|180652.3|180562.3|828
1588248300000|2020-04-30 12:05:00|180755.9|180665.9|180781.8|180691.8|180793.1|180703.1|180726.8|180636.8|769
1588248600000|2020-04-30 12:10:00|180782|180692|180793.2|180703.2|180886.1|180796.1|180742.6|180652.6|838
1588248900000|2020-04-30 12:15:00|180793.8|180703.8|180904.5|180814.5|180927.8|180837.8|180787|180697|676
1588249200000|2020-04-30 12:20:00|180901.4|180811.4|180788.9|180698.9|180920.3|180830.3|180742.7|180652.7|863
1588249500000|2020-04-30 12:25:00|180788.4|180698.4|180832.9|180702.9|180931.9|180704.7|180634.5|180515.9|819
1588249800000|2020-04-30 12:30:00|180834.6|180704.6|180626.5|180536.5|181009.8|180723.8|180619.6|180463.1|860
1588250100000|2020-04-30 12:35:00|180628.1|180538.1|180603.8|180513.8|180699.3|180609.3|180294.4|180204.4|998
1588250400000|2020-04-30 12:40:00|180604.1|180514.1|181048.4|180958.4|181125.5|181021.4|180600.8|180510.8|1046
1588250700000|2020-04-30 12:45:00|181075.4|180945.4|181496.8|181406.8|181503.9|181413.9|180975.4|180885.4|953
1588251000000|2020-04-30 12:50:00|181500.2|181410.2|181643.8|181553.8|181817.5|181727.5|181497.3|181407.3|1028
1588251300000|2020-04-30 12:55:00|181644.6|181554.6|181646.7|181556.7|181717.3|181627.3|181487|181397|949
1588251600000|2020-04-30 13:00:00|181646.4|181556.4|182050.6|181960.6|182139.7|182049.7|181641.1|181551.1|938
1588251900000|2020-04-30 13:05:00|182053.6|181963.6|182326.4|182236.4|182332.4|182242.4|182033.6|181943.6|853
1588252200000|2020-04-30 13:10:00|182323.2|182233.2|181989.4|181899.4|182372.8|182282.8|181989.4|181899.4|963
1588252500000|2020-04-30 13:15:00|181989.8|181899.8|182139.8|182049.8|182184.3|182094.3|181952.6|181862.6|865
1588252800000|2020-04-30 13:20:00|182140.8|182050.8|182114.7|182024.7|182506.3|182416.3|182048.9|181958.9|989
1588253100000|2020-04-30 13:25:00|182110.4|182020.4|182168.1|182078.1|182365.9|182271.7|182102.5|182012.5|827
1588253400000|2020-04-30 13:30:00|182159.1|182069.1|182431|182341|182480.9|182360.5|182157|182067|849
1588253700000|2020-04-30 13:35:00|182435.1|182345.1|182683.2|182593.2|182796.8|182706.8|182377.4|182287.4|909
1588254000000|2020-04-30 13:40:00|182684.9|182594.9|182862.6|182732.6|182891.8|182801.8|182682.9|182592.9|850
1588254300000|2020-04-30 13:45:00|182890|182714.9|183101.4|183011.4|183114.4|183024.4|182854.2|182714.9|974
1588254600000|2020-04-30 13:50:00|183102.5|183012.5|182858.4|182768.4|183110.2|183020.2|182832.9|182742.9|938
1588254900000|2020-04-30 13:55:00|182861.1|182771.1|182770.3|182680.3|182877|182787|182769.5|182679.5|855
1588255200000|2020-04-30 14:00:00|182780.5|182690.5|182994.4|182904.4|183003.6|182913.6|182444.3|182354.3|940
1588255500000|2020-04-30 14:05:00|183002|182912|182997.3|182907.3|183067.5|182977.5|182954.2|182864.2|855
1588255800000|2020-04-30 14:10:00|182997.6|182907.6|182828.2|182738.2|183020.5|182930.5|182758.6|182668.6|853
1588256100000|2020-04-30 14:15:00|182828.4|182738.4|182845.3|182755.3|182938.8|182848.8|182793.2|182703.2|994
1588256400000|2020-04-30 14:20:00|182842.9|182752.9|182608.1|182518.1|182847.4|182757.4|182536.7|182446.7|845
1588256700000|2020-04-30 14:25:00|182608|182518|182282.8|182192.8|182609.5|182519.5|182271.8|182181.8|866
1588257000000|2020-04-30 14:30:00|182280.6|182190.6|182130.8|182040.8|182282|182192|181947.2|181857.2|895
1588257300000|2020-04-30 14:35:00|182130.3|182040.3|182161|182071|182267.2|182177.2|182049.9|181959.9|876
1588257600000|2020-04-30 14:40:00|182161.4|182071.4|182453.9|182363.9|182460.9|182370.9|182161.4|182071.4|930
1588257900000|2020-04-30 14:45:00|182452|182362|183008.8|182918.8|183008.8|182918.8|182441.7|182351.7|993
1588258200000|2020-04-30 14:50:00|183005.8|182915.8|183747.8|183657.8|183759.3|183669.3|182977|182887|1062
1588258500000|2020-04-30 14:55:00|183753.3|183663.3|183753.9|183663.9|183872.2|183782.2|183537.1|183447.1|1098
1588258800000|2020-04-30 15:00:00|183765|183675|183249.8|183159.8|183801.3|183711.3|183245.2|183155.2|1151
1588259100000|2020-04-30 15:05:00|183243.3|183153.3|183441.4|183351.4|183516.8|183426.8|183240.9|183150.9|947
1588259400000|2020-04-30 15:10:00|183446.3|183356.3|183542.5|183452.5|183690.4|183600.4|183436.3|183346.3|878
1588259700000|2020-04-30 15:15:00|183543.1|183453.1|183420.7|183330.7|183550|183460|183394.5|183304.5|842
1588260000000|2020-04-30 15:20:00|183420.6|183330.6|183440.2|183350.2|183472.9|183382.9|183268.9|183178.9|821
1588260300000|2020-04-30 15:25:00|183441.5|183351.5|183264.3|183174.3|183467.9|183377.9|183240.7|183150.7|897
1588260600000|2020-04-30 15:30:00|183259.5|183169.5|183384.1|183294.1|183457.9|183367.9|183256.5|183166.5|792
1588260900000|2020-04-30 15:35:00|183396.3|183306.3|183571.8|183481.8|183633|183541.7|183375.5|183285.5|846
1588261200000|2020-04-30 15:40:00|183571.7|183481.7|184082.9|183992.9|184089|183999|183571.7|183481.7|734
1588261500000|2020-04-30 15:45:00|184082|183992|184192.9|184102.9|184292.2|184202.2|184073.1|183983.1|875
1588261800000|2020-04-30 15:50:00|184183.6|184093.6|184338|184248|184350.6|184260.6|184097.7|184007.7|763
1588262100000|2020-04-30 15:55:00|184317.5|184227.5|184610.1|184520.1|184678.4|184588.4|184311.5|184221.5|835
1588262400000|2020-04-30 16:00:00|184605.2|184515.2|185463|185333|186567.2|186281.2|184604.6|184514.6|944
1588262700000|2020-04-30 16:05:00|185460.6|185330.6|185458.2|185328.2|185615.9|185459.9|185192|185044|814
1588263000000|2020-04-30 16:10:00|185457.4|185327.4|185369.7|185279.7|185646.5|185539.8|185344.3|185223.4|777
1588263300000|2020-04-30 16:15:00|185376.1|185286.1|185220.4|185090.4|185393.1|185290.3|185171|185066.2|743
1588263600000|2020-04-30 16:20:00|185220.3|185090.3|185079.4|184949.4|185301.2|185188.2|185045.2|184947|787
1588263900000|2020-04-30 16:25:00|185076|184946|184906.8|184776.8|185080.8|184950.8|184829.8|184708|752
1588264200000|2020-04-30 16:30:00|184907.8|184777.8|185349.3|185259.3|185352.6|185262.6|184896.4|184776|777
1588264500000|2020-04-30 16:35:00|185349.1|185259.1|185448.3|185318.3|185469.4|185345.4|185304.5|185174.5|811
1588264800000|2020-04-30 16:40:00|185447.5|185317.5|185327.3|185197.3|185477.9|185362.2|185305|185177.7|886
1588265100000|2020-04-30 16:45:00|185328.6|185198.6|185194|185064|185375.9|185246.8|185179.1|185061.2|833
1588265400000|2020-04-30 16:50:00|185193.7|185063.7|185148|185018|185250.9|185140.8|185099.6|184969.6|835
1588265700000|2020-04-30 16:55:00|185146|185016|184755.6|184625.6|185188.2|185070.1|184755.6|184625.6|864
1588266000000|2020-04-30 17:00:00|184755.4|184625.4|184963.7|184873.7|184997.1|184888.8|184754.8|184624.8|678
1588266300000|2020-04-30 17:05:00|184960.7|184870.7|184949.2|184859.2|184994.4|184884.3|184889.3|184799.3|565
1588266600000|2020-04-30 17:10:00|184948.3|184858.3|184495.6|184365.6|184958.4|184868.4|184495.6|184365.6|737
1588266900000|2020-04-30 17:15:00|184490.4|184360.4|184300.8|184170.8|184512.4|184408.1|184162.1|184006.5|688
1588267200000|2020-04-30 17:20:00|184299.8|184169.8|184375.7|184285.7|184412.2|184299.3|184134.7|184044.7|634
1588267500000|2020-04-30 17:25:00|184369.7|184279.7|184464.9|184374.9|184508.7|184384.8|184363.6|184273.6|772
1588267800000|2020-04-30 17:30:00|184468|184378|184448.8|184318.8|184561.9|184431.9|184345.5|184215.5|699
1588268100000|2020-04-30 17:35:00|184448.6|184318.6|184345.3|184255.3|184450.4|184320.4|184284.5|184190.1|563
1588268400000|2020-04-30 17:40:00|184344.8|184254.8|184529.1|184439.1|184587.8|184454.7|184341.5|184251.5|847
1588268700000|2020-04-30 17:45:00|184527.7|184437.7|184769.4|184679.4|184774.4|184684.4|184527.7|184437.7|763
1588269000000|2020-04-30 17:50:00|184776.1|184686.1|184977.3|184847.3|185007.1|184878.8|184768.7|184678.7|701
1588269300000|2020-04-30 17:55:00|184976.4|184846.4|184724.5|184594.5|185006|184894.2|184692.2|184555.8|857
1588269600000|2020-04-30 18:00:00|184734.2|184644.2|185267.6|185080|185284|185114.6|184707.1|184601.2|776
1588269900000|2020-04-30 18:05:00|185267.1|185082.5|185326.2|185236.2|185382.6|185238|185259.8|185082.5|569
1588270200000|2020-04-30 18:10:00|185326.9|185236.9|185222.7|185092.7|185391.6|185242.4|185196.3|185065.8|572
1588270500000|2020-04-30 18:15:00|185218.3|185088.3|185001.4|184871.4|185219.2|185118.8|184963.1|184828.6|610
1588270800000|2020-04-30 18:20:00|185000.2|184870.2|184991.7|184901.7|185058.3|184907.8|184958.1|184811.8|580
1588271100000|2020-04-30 18:25:00|184993.1|184903.1|184892.1|184762.1|185044.2|184927.7|184869.5|184753.7|684
1588271400000|2020-04-30 18:30:00|184893|184763|184927.8|184797.8|184943.3|184820.6|184863.9|184752.5|605
1588271700000|2020-04-30 18:35:00|184927.6|184797.6|185189.2|185006.2|185324.4|185121|184927.2|184797.2|790
1588272000000|2020-04-30 18:40:00|185188.4|185003.5|185300.3|185170.3|185355.6|185216.6|185163.5|184996.9|779
1588272300000|2020-04-30 18:45:00|185300.8|185170.8|185306.2|185216.2|185336.4|185223.5|185292.9|185168.4|423
1588272600000|2020-04-30 18:50:00|185305.8|185215.8|185330.5|185200.5|185335|185235.4|185286.9|185138.6|504
1588272900000|2020-04-30 18:55:00|185330|185200|185229.9|185099.9|185904.5|185618.5|185211.2|185041.4|771
1588273200000|2020-04-30 19:00:00|185235.5|185105.5|185510.5|185308.9|185528.1|185346.2|185233.6|185103.6|842
1588273500000|2020-04-30 19:05:00|185507.8|185278.6|185507.1|185377.1|185536.7|185394.5|185467|185266.3|534
1588273800000|2020-04-30 19:10:00|185506.7|185376.7|185372.4|185242.4|185531|185382.9|185333.9|185151.4|633
1588274100000|2020-04-30 19:15:00|185371.6|185241.6|185294.5|185204.5|185372.5|185242.6|185288.3|185149|595
1588274400000|2020-04-30 19:20:00|185294.8|185204.8|185336.7|185206.7|185408.3|185263|185292.6|185156.6|636
1588274700000|2020-04-30 19:25:00|185339.8|185209.8|185466.8|185336.8|185471.8|185341.8|185239.6|185136.9|603
1588275000000|2020-04-30 19:30:00|185468.7|185338.7|185503.4|185373.4|185507.7|185389.4|185423.9|185333.9|755
1588275300000|2020-04-30 19:35:00|185502|185372|185486|185356|185536.5|185429.9|185427.1|185282.8|774
1588275600000|2020-04-30 19:40:00|185504|185318.7|185314.3|185224.3|185525.4|185417.1|185300.8|185167.7|636
1588275900000|2020-04-30 19:45:00|185314.4|185224.4|185489.3|185399.3|185519.7|185415.5|185314.4|185199|609
1588276200000|2020-04-30 19:50:00|185487.1|185397.1|185447.2|185357.2|185501|185411|185399.2|185297.3|733
1588276500000|2020-04-30 19:55:00|185443.9|185353.9|185452|185362|185477|185366.3|185193.5|185079.8|727
1588276800000|2020-04-30 20:00:00|185450|185360|185467.8|185337.8|185486|185361.4|185374.8|185236.8|719
1588277100000|2020-04-30 20:05:00|185467.9|185337.9|185484.3|185354.3|185485|185370.8|185414.2|185300.1|465
1588277400000|2020-04-30 20:10:00|185465|185335|185450.2|185320.2|185478.3|185348.3|185421.3|185273.9|438
1588277700000|2020-04-30 20:15:00|185448.9|185318.9|185418.7|185233.4|185468.7|185322.8|185364.9|185175.3|580
1588278000000|2020-04-30 20:20:00|185420.8|185230.4|185414.3|185214.3|185433.3|185268.4|185369.1|185152.3|407
1588278300000|2020-04-30 20:25:00|185415.8|185211.5|185427|185196.4|185443.8|185264.8|185355.5|185161.6|436
1588278600000|2020-04-30 20:30:00|185430.2|185197.9|185435.5|185170.4|185443.4|185248.4|185345.8|185128.9|437
1588278900000|2020-04-30 20:35:00|185430.9|185176.2|185397.7|185156.5|185430.9|185233.5|185314.5|185070.3|249
1588279200000|2020-04-30 20:40:00|185332.8|185202.8|185291.6|185161.6|185408.6|185258.5|185275.8|185099.6|211
1588279500000|2020-04-30 20:45:00|185312.4|185121.2|185331|185201|185362.2|185203.1|185252.8|185072.8|343
1588279800000|2020-04-30 20:50:00|185331.2|185201.2|185357.5|185151.2|185417.8|185231.9|185285.6|185121.6|266
1588280100000|2020-04-30 20:55:00|185378.4|185145.2|185441.8|185155.8|185496.5|185210.5|185375.7|185105.6|287
1588280400000|2020-04-30 21:00:00|185410.7|185124.7|185440.7|185154.7|185440.7|185154.7|184922.1|184636.1|89
1588280700000|2020-04-30 21:05:00|185403|185117|185429.8|185143.8|185485.5|185199.5|185300|185014|50
1588281000000|2020-04-30 21:10:00|185391|185105|185428.6|185142.6|185517.9|185231.9|185391|185105|117
1588281300000|2020-04-30 21:15:00|185412|185126|185452.5|185166.5|185542.9|185256.9|185398.5|185112.5|51
1588281600000|2020-04-30 21:20:00|185437.8|185151.8|185327.1|185041.1|185504|185218|185313.1|185027.1|205
1588281900000|2020-04-30 21:25:00|185356.1|185070.1|185347.1|185061.1|185465.1|185179.1|185280.8|184994.8|123
1588282200000|2020-04-30 21:30:00|185405.5|185119.5|185280.8|184994.8|185449.5|185163.5|185280.8|184994.8|198
1588282500000|2020-04-30 21:35:00|185363|185077|185292.5|185006.5|185421.4|185135.4|185280.8|184994.8|131
1588282800000|2020-04-30 21:40:00|185306.7|185020.7|185575.6|185289.6|185587.3|185301.3|185280.8|184994.8|93
1588283100000|2020-04-30 21:45:00|185537.6|185251.6|185577.4|185291.4|185613.7|185327.7|185483.8|185197.8|252
1588283400000|2020-04-30 21:50:00|185583|185297|185548.2|185262.2|185621|185335|185488|185202|167
1588283700000|2020-04-30 21:55:00|185539.8|185253.8|185525|185239|185626|185340|185504.6|185218.6|116
1588284000000|2020-04-30 22:00:00|185368.5|185082.5|185604.7|185318.7|185667.4|185381.4|184925.3|184639.3|162
1588284300000|2020-04-30 22:05:00|185605.5|185319.5|185634.7|185348.7|185709.4|185423.4|185578.9|185292.9|337
1588284600000|2020-04-30 22:10:00|185634.8|185348.8|185584.2|185298.2|185684.1|185398.1|185563.9|185277.9|257
1588284900000|2020-04-30 22:15:00|185584.7|185298.7|185633.6|185347.6|185681.7|185395.7|185577.2|185291.2|357
1588285200000|2020-04-30 22:20:00|185640.2|185354.2|185635.3|185349.3|185702.2|185416.2|185575.6|185289.6|419
1588285500000|2020-04-30 22:25:00|185635.2|185349.2|185618.3|185332.3|185686.5|185400.5|185566.6|185280.6|442
1588285800000|2020-04-30 22:30:00|185615.4|185329.4|185670.2|185384.2|185704.2|185418.2|185570.7|185284.7|526
1588286100000|2020-04-30 22:35:00|185680.2|185394.2|185599.4|185313.4|185680.5|185394.5|185563.2|185277.2|448
1588286400000|2020-04-30 22:40:00|185606.3|185320.3|185662.3|185376.3|185678.9|185392.9|185561.5|185275.5|395
1588286700000|2020-04-30 22:45:00|185633.7|185347.7|185609.7|185323.7|185674.5|185388.5|185563.7|185277.7|340
1588287000000|2020-04-30 22:50:00|185626.8|185340.8|185649.7|185363.7|185687.9|185401.9|185579.2|185293.2|404
1588287300000|2020-04-30 22:55:00|185654.4|185368.4|185403.3|185117.3|185700.2|185414.2|185360.9|185074.9|517
1588287600000|2020-04-30 23:00:00|185562.5|185276.5|185850.9|185564.9|185993.9|185707.9|185330.9|185044.9|291
1588287900000|2020-04-30 23:05:00|185540.8|185254.8|185042.8|184756.8|185735.3|185449.3|185042.8|184756.8|545
1588288200000|2020-04-30 23:10:00|185520.9|185234.9|185546.2|185260.2|186014|185728|185259.9|184973.9|549
1588288500000|2020-04-30 23:15:00|185553|185267|185923.3|185637.3|186062.3|185776.3|185415.6|185129.6|612
1588288800000|2020-04-30 23:20:00|185908.5|185622.5|186002.6|185716.6|186150.5|185864.5|185740.7|185454.7|710
1588289100000|2020-04-30 23:25:00|185939.6|185653.6|185922.8|185636.8|186053|185767|185598.5|185312.5|572
1588289400000|2020-04-30 23:30:00|185908|185622|185910.6|185624.6|185981.1|185695.1|185893.7|185607.7|207
1588289700000|2020-04-30 23:35:00|185957.8|185671.8|185887|185601|185971.6|185685.6|185853.2|185567.2|207
1588290000000|2020-04-30 23:40:00|185863.7|185577.7|185881.8|185595.8|185992.8|185706.8|185781.2|185495.2|327
1588290300000|2020-04-30 23:45:00|185878.4|185592.4|185760.2|185474.2|185894|185608|185744.1|185458.1|191
1588290600000|2020-04-30 23:50:00|185769|185483|185575.6|185289.6|185815.4|185529.4|185563.2|185277.2|407
1588290900000|2020-04-30 23:55:00|185575.8|185289.8|185696.3|185410.3|185763.8|185477.8|185563|185277|261
1588291200000|2020-05-01 00:00:00|185650.9|185364.9|185583.4|185297.4|185658.9|185372.9|185543.6|185257.6|397
1588291500000|2020-05-01 00:05:00|185583.2|185297.2|185573.7|185287.7|185602.8|185316.8|185532.6|185246.6|272
1588291800000|2020-05-01 00:10:00|185573.6|185287.6|185557.9|185271.9|185661|185375|185536|185250|245
1588292100000|2020-05-01 00:15:00|185574.3|185288.3|185607|185321|185636.6|185350.6|185555.2|185269.2|277
1588292400000|2020-05-01 00:20:00|185606.2|185320.2|185625.1|185339.1|185665.3|185379.3|185576.6|185290.6|346
1588292700000|2020-05-01 00:25:00|185622.6|185336.6|185878|185592|185900|185614|185602.5|185316.5|523
1588293000000|2020-05-01 00:30:00|185879.4|185593.4|185951.6|185665.6|186000.7|185714.7|185869|185583|227
1588293300000|2020-05-01 00:35:00|185964.3|185678.3|185993.4|185707.4|186012.4|185726.4|185933.7|185647.7|169
1588293600000|2020-05-01 00:40:00|185991.6|185705.6|185958.1|185672.1|186005.7|185719.7|185933|185647|195
1588293900000|2020-05-01 00:45:00|185954.8|185668.8|185956.4|185670.4|185983.5|185697.5|185934.9|185648.9|151
1588294200000|2020-05-01 00:50:00|185959.1|185673.1|186605.1|186326|186619.8|186398.9|185959.1|185673.1|521
1588294500000|2020-05-01 00:55:00|186612.5|186352.8|186475.7|186189.7|186612.5|186354.5|186408.7|186122.7|570
1588294800000|2020-05-01 01:00:00|186476.7|186190.7|186453.9|186167.9|186491.6|186205.6|186297.8|186140.6|386
1588295100000|2020-05-01 01:05:00|186453.1|186167.1|186499.4|186284.1|186534.5|186291.3|186440.8|186157.6|831
1588295400000|2020-05-01 01:10:00|186501|186284.2|186590.9|186316.8|186717.3|186431.3|186469.1|186225.5|610
1588295700000|2020-05-01 01:15:00|186602.9|186316.9|186586.3|186328.6|186705|186420|186536.7|186286|442
1588296000000|2020-05-01 01:20:00|186599.8|186313.8|186638.7|186419.4|186748.7|186483.1|186569.3|186297.1|490
1588296300000|2020-05-01 01:25:00|186602|186472|186593.5|186463.5|186765.6|186520|186558.3|186362.3|464
1588296600000|2020-05-01 01:30:00|186593.7|186463.7|186836.2|186598.6|186866.2|186688|186593.7|186440.3|655
1588296900000|2020-05-01 01:35:00|186839.4|186595.8|186726.9|186550|186848.2|186619.1|186724.9|186458.7|519
1588297200000|2020-05-01 01:40:00|186728.1|186552.9|186743.3|186543|186823.8|186616.2|186677.3|186482.8|294
1588297500000|2020-05-01 01:45:00|186747.6|186535.9|186763.9|186538.7|186841.2|186631.6|186704.4|186478.1|358
1588297800000|2020-05-01 01:50:00|186787.3|186575.1|186775|186584.8|186849.6|186655.7|186740.8|186500.3|363
1588298100000|2020-05-01 01:55:00|186773.4|186586.3|186776.9|186535.8|186808.4|186617.7|186704.8|186477.5|378
1588298400000|2020-05-01 02:00:00|186772|186533.6|186781.8|186513|186832|186615.5|186739.9|186497.4|306
1588298700000|2020-05-01 02:05:00|186780.6|186503.3|186819|186537.8|186834.7|186607.2|186737.2|186491.5|261
1588299000000|2020-05-01 02:10:00|186812.4|186543.1|187020.5|186734.5|187035.6|186813.6|186740.5|186499.8|313
1588299300000|2020-05-01 02:15:00|187028|186742|187096.9|186872|187196.8|186965.6|187002|186716|446
1588299600000|2020-05-01 02:20:00|187097|186874.2|187064.9|186853.9|187136|186889|187045.6|186783.3|340
1588299900000|2020-05-01 02:25:00|187066.6|186844.6|187122.3|186874|187154.4|186940.7|187014.3|186799.7|382
1588300200000|2020-05-01 02:30:00|187116.8|186874.5|187140.1|186854.1|187179.3|186911.2|187075|186834.3|339
1588300500000|2020-05-01 02:35:00|187139.8|186853.8|187108.2|186886.7|187171.1|186913|187088|186843.8|252
1588300800000|2020-05-01 02:40:00|187107.7|186883|187313.4|187040.1|187313.4|187040.1|187096.3|186882.8|404
1588301100000|2020-05-01 02:45:00|187302|187040.2|187402|187168.3|187472.2|187253.5|187283.7|186997.7|515
1588301400000|2020-05-01 02:50:00|187402.8|187169.1|187265.4|186998.2|187455.7|187226.3|187235.2|186961|413
1588301700000|2020-05-01 02:55:00|187264|186991.8|187247.6|186973.7|187285.1|187023.7|187210.7|186949.3|295
1588302000000|2020-05-01 03:00:00|187229.9|186979.3|187252.6|186984|187286.2|187000.2|187202.1|186958.8|282
1588302300000|2020-05-01 03:05:00|187235.9|187001.4|187278.3|186992.3|187307.2|187040.7|187213.4|186970.3|283
1588302600000|2020-05-01 03:10:00|187280|186994|187266.3|186999|187303.9|187040.3|187221.8|186986.7|243
1588302900000|2020-05-01 03:15:00|187269.9|186994.6|187315.6|187043.5|187329.4|187088.4|187218.4|186986|349
1588303200000|2020-05-01 03:20:00|187317.3|187042.5|187349.4|187118.3|187383.3|187142.3|187279.2|187031.1|319
1588303500000|2020-05-01 03:25:00|187346.4|187116.6|187313.8|187044.6|187404.6|187138|187313.8|187044.3|304
1588303800000|2020-05-01 03:30:00|187331.4|187045.4|187287.4|187074.2|187364.1|187098.8|187249.8|186997.5|553
1588304100000|2020-05-01 03:35:00|187340|187055.9|187262.3|187013.2|187363.1|187092.7|187231.2|187000.6|384
1588304400000|2020-05-01 03:40:00|187263.4|187017.4|187299.6|187056.2|187372.2|187152.2|187242.1|187008.5|513
1588304700000|2020-05-01 03:45:00|187299.1|187056|187302.6|187121.4|187374|187145.6|187248.1|187051.1|398
1588305000000|2020-05-01 03:50:00|187302.5|187138.4|187313.5|187100.2|187347.5|187151.6|187254|187009.8|444
1588305300000|2020-05-01 03:55:00|187304.8|187110.1|187327|187080.7|187397|187147|187290.6|187041.7|297
1588305600000|2020-05-01 04:00:00|187316.5|187085.7|187355.9|187090.3|187397.3|187135.1|187261.4|187051.3|231
1588305900000|2020-05-01 04:05:00|187367.7|187095.4|187380.6|187094.6|187418.2|187162|187292|187077.5|281
1588306200000|2020-05-01 04:10:00|187375.1|187097|187387.7|187101.7|187387.7|187117.1|187328.7|187046.7|226
1588306500000|2020-05-01 04:15:00|187386.7|187100.7|187358|187075.6|187391.3|187118.4|187312|187059.1|295
1588306800000|2020-05-01 04:20:00|187346|187075.8|187329.8|187102.3|187384.8|187189.1|187260.4|187044.9|465
1588307100000|2020-05-01 04:25:00|187328.2|187106.1|187266.4|187040.5|187386.3|187144.6|187210.1|186983.8|444
1588307400000|2020-05-01 04:30:00|187264.5|187041.6|187090|186867|187339.8|187066.6|187068.6|186841.3|467
1588307700000|2020-05-01 04:35:00|187091.3|186863.7|187081.7|186854.7|187141.3|186913.8|187043.8|186789.6|258
1588308000000|2020-05-01 04:40:00|187089.5|186867.4|187106.9|186863.9|187158.6|186942.5|187015.1|186789.2|255
1588308300000|2020-05-01 04:45:00|187101.8|186867.2|186984.3|186710.6|187122|186934.2|186960.2|186689.3|345
1588308600000|2020-05-01 04:50:00|186981|186713.2|186850.2|186720.2|187024.1|186793.7|186833.6|186627|364
1588308900000|2020-05-01 04:55:00|186848.4|186718.4|186811.2|186681.2|186909.1|186746.1|186805.8|186580.9|260
1588309200000|2020-05-01 05:00:00|186810.7|186680.7|186907|186677|186930.9|186699.4|186800.5|186590|217
1588309500000|2020-05-01 05:05:00|186906.3|186680.8|186891.5|186679.5|186934.8|186700.4|186791.6|186636|310
1588309800000|2020-05-01 05:10:00|186902|186639|186843.2|186713.2|186909|186728.5|186841.4|186636|212
1588310100000|2020-05-01 05:15:00|186864.6|186683.5|186877.4|186674.8|186917.9|186738.9|186838.8|186618.2|261
1588310400000|2020-05-01 05:20:00|186879.8|186675.5|186817.9|186687.9|186949.5|186715|186800.8|186633.3|366
1588310700000|2020-05-01 05:25:00|186818.3|186688.3|186865.5|186686|186932.4|186718|186791.7|186651.3|228
1588311000000|2020-05-01 05:30:00|186867.4|186687|186846.5|186716.5|186921.3|186717.2|186790.9|186649.3|252
1588311300000|2020-05-01 05:35:00|186835.3|186705.3|186911.9|186696.5|187017.2|186770.2|186796.5|186677.8|261
1588311600000|2020-05-01 05:40:00|186925|186697.3|187000.1|186740.3|187058.4|186772.4|186857.5|186676.9|276
1588311900000|2020-05-01 05:45:00|187027.6|186741.6|187009.6|186752.8|187069.7|186838.3|186923.5|186720.9|324
1588312200000|2020-05-01 05:50:00|187012.5|186773|186998.7|186765|187067.1|186813.3|186792.4|186656.7|349
1588312500000|2020-05-01 05:55:00|187014.4|186769.4|186995|186730.8|187021.9|186772|186814.7|186639.1|282
1588312800000|2020-05-01 06:00:00|186976.7|186744.9|186941.1|186727.3|187027.4|186800.9|186811.1|186656|606
1588313100000|2020-05-01 06:05:00|186940.9|186727.9|186987.9|186760.7|187031|186807|186917.3|186698.9|478
1588313400000|2020-05-01 06:10:00|186989.7|186772.2|187053.6|186767.6|187069.7|186820.1|186978.2|186726|482
1588313700000|2020-05-01 06:15:00|187010.7|186801.5|187106.5|186976.5|187180.5|187009.3|186956.3|186780.2|482
1588314000000|2020-05-01 06:20:00|187100.4|186970.4|187083.1|186953.1|187193.6|186994.5|187065.9|186932.6|338
1588314300000|2020-05-01 06:25:00|187083.6|186953.6|187125.8|186931.9|187127.7|186967.1|187001.5|186845.9|394
1588314600000|2020-05-01 06:30:00|187121.6|186930.8|186928.8|186798.8|187121.6|186954.5|186881.6|186773.9|499
1588314900000|2020-05-01 06:35:00|186930.5|186800.5|186881|186791|186950.6|186858.8|186881|186791|508
1588315200000|2020-05-01 06:40:00|186892.1|186802.1|186830.1|186740.1|186915.1|186818|186810|186716|492
1588315500000|2020-05-01 06:45:00|186830.5|186740.5|186784.3|186694.3|186897.1|186774.3|186782|186672.1|537
1588315800000|2020-05-01 06:50:00|186791.8|186701.8|186906.4|186816.4|186927.5|186837.5|186761|186671|452
1588316100000|2020-05-01 06:55:00|186906.3|186816.3|186969|186879|187010|186920|186901.7|186811.7|598
1588316400000|2020-05-01 07:00:00|186956.9|186866.9|186848.2|186758.2|186977.4|186887.4|186834.3|186744.3|599
1588316700000|2020-05-01 07:05:00|186848.1|186758.1|186513.6|186423.6|186853.3|186763.3|186513.2|186400.5|684
1588317000000|2020-05-01 07:10:00|186513.9|186423.9|186723.9|186633.9|186744.7|186654.7|186512.8|186422.8|764
1588317300000|2020-05-01 07:15:00|186719.4|186629.4|187023.3|186933.3|187038.3|186948.3|186677|186587|835
1588317600000|2020-05-01 07:20:00|187022.3|186932.3|187136.1|187046.1|187166.8|187076.8|186983.9|186893.9|773
1588317900000|2020-05-01 07:25:00|187141.2|187051.2|187139.8|187049.8|187149.1|187059.1|187064.1|186974.1|662
1588318200000|2020-05-01 07:30:00|187140.1|187050.1|187546.6|187456.6|187570.2|187480.2|187078.7|186988.7|767
1588318500000|2020-05-01 07:35:00|187545.2|187455.2|187208.8|187118.8|187550.5|187460.5|187119.9|187029.9|847
1588318800000|2020-05-01 07:40:00|187208.6|187118.6|187400.8|187310.8|187533.6|187406.9|187176.8|187086.8|760
1588319100000|2020-05-01 07:45:00|187401.7|187311.7|187320.6|187230.6|187417.9|187327.9|187304.7|187214.7|618
1588319400000|2020-05-01 07:50:00|187322.1|187232.1|187295.3|187205.3|187386.4|187296.4|187126.2|186996.2|651
1588319700000|2020-05-01 07:55:00|187295.7|187205.7|187212.6|187122.6|187341.4|187251.4|187147.4|187049.3|605
1588320000000|2020-05-01 08:00:00|187210.6|187120.6|187574.2|187484.2|187580.3|187490.3|187195.7|187105.7|719
1588320300000|2020-05-01 08:05:00|187572|187482|187654.7|187564.7|187863.5|187773.5|187572|187482|663
1588320600000|2020-05-01 08:10:00|187657.3|187567.3|187675.8|187585.8|187693.5|187586.2|187510.7|187396.5|550
1588320900000|2020-05-01 08:15:00|187674.3|187584.3|187668.1|187578.1|187701.2|187602.4|187588.1|187471.1|561
1588321200000|2020-05-01 08:20:00|187661.2|187571.2|187485.1|187395.1|187694.8|187604.8|187400.9|187310.9|681
1588321500000|2020-05-01 08:25:00|187484.6|187394.6|187689.1|187599.1|187714.5|187606.4|187482.1|187392.1|581
1588321800000|2020-05-01 08:30:00|187688.4|187598.4|187546.9|187456.9|187694.2|187600.1|187467.4|187377.4|541
1588322100000|2020-05-01 08:35:00|187543.6|187453.6|187682.7|187592.7|187700.4|187605.8|187528.9|187438.9|728
1588322400000|2020-05-01 08:40:00|187678.2|187588.2|187727.2|187637.2|187803.8|187707.8|187674.2|187550.6|627
1588322700000|2020-05-01 08:45:00|187727.9|187637.9|187828.3|187738.3|187874.6|187784.6|187703|187613|712
1588323000000|2020-05-01 08:50:00|187831.6|187741.6|187744.8|187654.8|187837.8|187747.8|187736.5|187631.9|547
1588323300000|2020-05-01 08:55:00|187743.9|187653.9|187792.6|187702.6|187862.3|187772.3|187699.4|187609.4|621
1588323600000|2020-05-01 09:00:00|187795.2|187705.2|188086|187996|188128.2|188038.2|187772.4|187682.4|762
1588323900000|2020-05-01 09:05:00|188086.6|187996.6|188260|188170|188290.8|188200.8|188062.4|187972.4|650
1588324200000|2020-05-01 09:10:00|188270.4|188180.4|188231.9|188141.9|188343.4|188253.4|188225.7|188135.7|643
1588324500000|2020-05-01 09:15:00|188226.2|188136.2|188471.1|188341.1|188480.5|188363.8|188225.4|188135.4|582
1588324800000|2020-05-01 09:20:00|188468.4|188338.4|188639.2|188509.2|188679.5|188578.9|188403.1|188303|562
1588325100000|2020-05-01 09:25:00|188642.8|188512.8|188700|188610|188764.4|188674.4|188588.5|188498.5|750
1588325400000|2020-05-01 09:30:00|188698.9|188608.9|188754.6|188664.6|188889.4|188799.4|188688.7|188581.8|649
1588325700000|2020-05-01 09:35:00|188753.9|188663.9|188699.3|188609.3|188760.4|188670.4|188638.3|188548.3|649
1588326000000|2020-05-01 09:40:00|188701|188611|188667|188577|188753|188663|188529.9|188439.9|683
1588326300000|2020-05-01 09:45:00|188667.4|188577.4|188692|188602|188807.8|188717.8|188632.2|188542.2|695
1588326600000|2020-05-01 09:50:00|188696.4|188606.4|188680.7|188590.7|188733.3|188643.3|188656.8|188566.8|622
1588326900000|2020-05-01 09:55:00|188679.3|188589.3|188762.3|188672.3|188765|188675|188673.3|188583.3|622
1588327200000|2020-05-01 10:00:00|188758.7|188668.7|188255|188165|188785.7|188695.7|188251.3|188148.9|655
1588327500000|2020-05-01 10:05:00|188255.6|188165.6|188194.9|188104.9|188269.1|188177.4|188164.1|188074.1|640
1588327800000|2020-05-01 10:10:00|188195.6|188105.6|188096.5|188006.5|188213.8|188123.8|188023|187933|613
1588328100000|2020-05-01 10:15:00|188097.5|188007.5|188202.9|188112.9|188232.6|188142.6|188056.3|187966.3|664
1588328400000|2020-05-01 10:20:00|188201.4|188111.4|188267.2|188177.2|188295.7|188205.7|188169.2|188079.2|510
1588328700000|2020-05-01 10:25:00|188266.4|188176.4|187967.3|187877.3|188274.1|188184.1|187953.9|187863.9|645
1588329000000|2020-05-01 10:30:00|187965.5|187875.5|187711.4|187581.4|187966.1|187876.1|187686.6|187556.7|651
1588329300000|2020-05-01 10:35:00|187712.2|187582.2|187811.9|187721.9|187822.7|187721.9|187612.1|187522.1|774
1588329600000|2020-05-01 10:40:00|187804.7|187714.7|187802.7|187712.7|187822.7|187732.7|187716|187619.4|641
1588329900000|2020-05-01 10:45:00|187803.8|187713.8|187805|187675|187828.1|187721.7|187735.1|187593.5|711
1588330200000|2020-05-01 10:50:00|187804.4|187674.4|187824.1|187734.1|187853.2|187744.3|187737.4|187620.4|533
1588330500000|2020-05-01 10:55:00|187823.8|187733.8|187831.6|187629.1|187900|187769.9|187740.7|187613.9|533
1588330800000|2020-05-01 11:00:00|187839.9|187642.3|188181.3|188051.3|188228.6|188098.6|187838.5|187642.3|727
1588331100000|2020-05-01 11:05:00|188180.3|188050.3|188187.5|188057.5|188234.5|188102.9|188157.8|188021.6|577
1588331400000|2020-05-01 11:10:00|188187.2|188057.2|188155.6|188065.6|188226.5|188105.3|188153.5|188035.3|523
1588331700000|2020-05-01 11:15:00|188156.1|188066.1|188059.3|187969.3|188182.7|188084|187960.4|187831.8|625
1588332000000|2020-05-01 11:20:00|188056.7|187966.7|188027.8|187937.8|188080|187990|187972.6|187882.6|574
1588332300000|2020-05-01 11:25:00|188028.5|187938.5|187928.2|187838.2|188044.9|187954.9|187918.2|187828.2|618
1588332600000|2020-05-01 11:30:00|187928.7|187838.7|187879.4|187789.4|187943.9|187853.9|187830.8|187740.8|707
1588332900000|2020-05-01 11:35:00|187877.4|187787.4|187894.2|187804.2|187908.7|187818.7|187866|187776|515
1588333200000|2020-05-01 11:40:00|187895.3|187805.3|187638.8|187548.8|187896|187806|187607.1|187517.1|564
1588333500000|2020-05-01 11:45:00|187641.6|187551.6|187545.1|187455.1|187733.4|187632|187414.2|187324.2|639
1588333800000|2020-05-01 11:50:00|187552.6|187462.6|187719.8|187629.8|187848.1|187758.1|187532.5|187442.5|615
1588334100000|2020-05-01 11:55:00|187720.5|187630.5|187781|187691|187800.1|187710.1|187694.4|187604.4|719
1588334400000|2020-05-01 12:00:00|187778.9|187688.9|187869.9|187779.9|187956.8|187866.8|187776.7|187686.7|698
1588334700000|2020-05-01 12:05:00|187870.9|187780.9|187665.9|187575.9|187947.4|187857.4|187648.2|187558.2|717
1588335000000|2020-05-01 12:10:00|187667.3|187577.3|187775.4|187685.4|187789.8|187699.8|187633.9|187543.9|569
1588335300000|2020-05-01 12:15:00|187775.1|187685.1|187773.4|187683.4|187876.9|187786.9|187700.7|187610.7|871
1588335600000|2020-05-01 12:20:00|187773.5|187683.5|187766.4|187676.4|187786.7|187696.7|187755|187665|621
1588335900000|2020-05-01 12:25:00|187764|187674|187737.8|187647.8|187765.1|187675.1|187663.2|187573.2|1046
1588336200000|2020-05-01 12:30:00|187733|187643|187537.6|187447.6|187743.1|187653.1|187369.5|187279.5|793
1588336500000|2020-05-01 12:35:00|187535.8|187445.8|187691.5|187601.5|187702.9|187612.9|187515|187425|659
1588336800000|2020-05-01 12:40:00|187693.1|187603.1|187946.3|187856.3|187946.7|187856.7|187684.5|187594.5|610
1588337100000|2020-05-01 12:45:00|187946.9|187856.9|187922.1|187832.1|187946.9|187856.9|187858|187768|458
1588337400000|2020-05-01 12:50:00|187922.6|187832.6|187934|187844|187956.9|187866.9|187912.5|187822.5|448
1588337700000|2020-05-01 12:55:00|187935.6|187845.6|187915.6|187825.6|187981.6|187891.6|187913.5|187823.5|498
1588338000000|2020-05-01 13:00:00|187917.3|187827.3|188054.8|187964.8|188141.6|188049.6|187903.3|187813.3|707
1588338300000|2020-05-01 13:05:00|188054.9|187964.9|188100.6|188010.6|188122.2|188032.2|187939.5|187849.5|682
1588338600000|2020-05-01 13:10:00|188100.7|188010.7|188124.2|188034.2|188142.4|188052.4|187843.1|187753.1|636
1588338900000|2020-05-01 13:15:00|188123.7|188033.7|188033.8|187943.8|188125.4|188035.4|187916.3|187826.3|653
1588339200000|2020-05-01 13:20:00|188034.4|187944.4|188079.9|187989.9|188150.8|188045.6|187854.4|187741.5|800
1588339500000|2020-05-01 13:25:00|188077.2|187987.2|187901.2|187771.2|188251.9|188121.9|187876.2|187747.8|568
1588339800000|2020-05-01 13:30:00|187900.3|187770.3|187720.7|187630.7|188128.8|187998.8|187714.4|187577.7|720
1588340100000|2020-05-01 13:35:00|187720.3|187630.3|187900.9|187810.9|187994|187858.3|187477.1|187318|947
1588340400000|2020-05-01 13:40:00|187917.7|187827.7|188048.1|187762.1|188104|187954.3|187855.6|187762.1|789
1588340700000|2020-05-01 13:45:00|188029.5|187743.5|188027|187897|188096.6|187956.1|187828|187623.7|1002
1588341000000|2020-05-01 13:50:00|188016.8|187886.8|188034.2|187904.2|188098.4|187949|187977.1|187875.2|873
1588341300000|2020-05-01 13:55:00|188034.9|187904.9|188384.5|188098.5|188446.8|188160.8|187917|187785.4|902
1588341600000|2020-05-01 14:00:00|188374.8|188088.8|187892.8|187762.8|188456.2|188170.2|187858.5|187759.5|1002
1588341900000|2020-05-01 14:05:00|187872.7|187782.7|188457.5|188367.5|188500|188378|187863|187730.6|761
1588342200000|2020-05-01 14:10:00|188452.8|188362.8|188489.4|188359.4|188789|188681.4|188439.4|188322.7|872
1588342500000|2020-05-01 14:15:00|188488.6|188358.6|188595.2|188505.2|188601.8|188511.8|188392.1|188286.9|810
1588342800000|2020-05-01 14:20:00|188595.8|188505.8|188670.3|188580.3|188742.2|188652.2|188592|188479.1|828
1588343100000|2020-05-01 14:25:00|188666.5|188576.5|188634|188544|188692.7|188602.7|188565.6|188435.6|818
1588343400000|2020-05-01 14:30:00|188627.6|188537.6|188722.9|188592.9|188791.3|188681.4|188619.7|188501.9|835
1588343700000|2020-05-01 14:35:00|188723|188593|188634|188504|188727.7|188597.7|188486.4|188396.4|870
1588344000000|2020-05-01 14:40:00|188632.6|188502.6|188630.9|188500.9|188644.5|188547.7|188525.6|188421.7|654
1588344300000|2020-05-01 14:45:00|188627.2|188497.2|188674.2|188544.2|188727.5|188608.1|188590.6|188437.2|737
1588344600000|2020-05-01 14:50:00|188674.4|188544.4|188736.4|188646.4|188823.3|188714.8|188652.7|188522.7|676
1588344900000|2020-05-01 14:55:00|188738.1|188648.1|188641.9|188551.9|188740|188650|188504.6|188414.6|931
1588345200000|2020-05-01 15:00:00|188648.7|188558.7|188803.4|188713.4|188805.2|188715.2|188639.5|188549.5|905
1588345500000|2020-05-01 15:05:00|188801.8|188711.8|188578.4|188488.4|188809|188719|188555.2|188465.2|827
1588345800000|2020-05-01 15:10:00|188577|188487|188193.2|188103.2|188582|188492|188180.9|188034.8|870
1588346100000|2020-05-01 15:15:00|188194.3|188104.3|188322.2|188232.2|188380.2|188274|188187.9|188072.3|962
1588346400000|2020-05-01 15:20:00|188324|188234|188170.5|188080.5|188353.2|188240.8|188163.3|188056|974
1588346700000|2020-05-01 15:25:00|188172|188082|188293.1|188203.1|188295|188205|188110.9|188010.6|824
1588347000000|2020-05-01 15:30:00|188291.4|188201.4|188361.1|188271.1|188412.9|188301.7|188240.4|188136.3|797
1588347300000|2020-05-01 15:35:00|188361.3|188271.3|188318.8|188228.8|188427|188319|188279.3|188149.3|860
1588347600000|2020-05-01 15:40:00|188318.2|188228.2|188346|188216|188511.6|188385.9|188273.8|188172.7|779
1588347900000|2020-05-01 15:45:00|188344.9|188214.9|188416.3|188326.3|188443.1|188346.1|188312.1|188213.7|630
1588348200000|2020-05-01 15:50:00|188414.1|188324.1|188794.9|188704.9|188801.9|188707.3|188411.8|188311.9|710
1588348500000|2020-05-01 15:55:00|188793.3|188703.3|188664.8|188574.8|188840.4|188750.4|188659.5|188569.5|720
1588348800000|2020-05-01 16:00:00|188664.5|188574.5|188803.6|188713.6|188817.3|188727.3|188657.4|188543.5|970
1588349100000|2020-05-01 16:05:00|188803.4|188713.4|188832.9|188742.9|188875.9|188779.1|188794.6|188704.6|694
1588349400000|2020-05-01 16:10:00|188832|188742|188497.2|188407.2|188833.2|188743.2|188497.2|188407.2|759
1588349700000|2020-05-01 16:15:00|188496.8|188406.8|188320.5|188190.5|188504.7|188414.7|188199.7|188086.4|689
1588350000000|2020-05-01 16:20:00|188320.9|188190.9|188400.1|188270.1|188458.5|188330.6|188205.7|188080.6|632
1588350300000|2020-05-01 16:25:00|188395|188265|188449.7|188319.7|188454|188324|188365.2|188222.1|483
1588350600000|2020-05-01 16:30:00|188449.8|188319.8|188309.6|188219.6|188515|188402.7|188295.5|188181.8|719
1588350900000|2020-05-01 16:35:00|188308.1|188218.1|188415.7|188285.7|188449.7|188339.8|188296.8|188206.8|824
1588351200000|2020-05-01 16:40:00|188415.3|188285.3|188424|188334|188450.8|188350|188377.9|188259.5|767
1588351500000|2020-05-01 16:45:00|188424.3|188334.3|188443.3|188353.3|188475.4|188364.7|188420.6|188298.7|453
1588351800000|2020-05-01 16:50:00|188442.9|188352.9|188422.2|188332.2|188479.3|188357.9|188402.4|188288.7|451
1588352100000|2020-05-01 16:55:00|188422.1|188332.1|188366.4|188276.4|188429|188339|188297.8|188207.8|593
1588352400000|2020-05-01 17:00:00|188360.5|188270.5|188288.5|188198.5|188387.4|188285.1|188277|188187|818
1588352700000|2020-05-01 17:05:00|188290.5|188200.5|188345.2|188255.2|188399.5|188309.5|188280.5|188190.5|573
1588353000000|2020-05-01 17:10:00|188342.9|188252.9|188350.8|188260.8|188371.5|188277.1|188318.5|188190.3|596
1588353300000|2020-05-01 17:15:00|188354.3|188264.3|188400.8|188310.8|188591.1|188448.6|188306|188153.6|802
1588353600000|2020-05-01 17:20:00|188396.3|188306.3|188417|188287|188483.2|188335.2|188289.2|188159.2|599
1588353900000|2020-05-01 17:25:00|188419.1|188289.1|188430.1|188300.1|188510.7|188394.7|188402|188251.5|570
1588354200000|2020-05-01 17:30:00|188431.5|188301.5|188412.4|188282.4|188465.2|188355.9|188384.5|188244.8|455
1588354500000|2020-05-01 17:35:00|188411.8|188281.8|188500.5|188370.5|188500.5|188402.5|188394.4|188246.3|480
1588354800000|2020-05-01 17:40:00|188501.7|188371.7|188433.6|188343.6|188585.8|188457|188414.1|188307.1|884
1588355100000|2020-05-01 17:45:00|188438.6|188348.6|188405.2|188315.2|188499.8|188404.5|188402.1|188312.1|720
1588355400000|2020-05-01 17:50:00|188403.2|188313.2|188471.3|188341.3|188473.7|188368.2|188395.5|188305.5|735
1588355700000|2020-05-01 17:55:00|188444.3|188354.3|188411.7|188321.7|188493.6|188380.4|188397.6|188295.3|594
1588356000000|2020-05-01 18:00:00|188402.9|188312.9|188346.4|188256.4|188463.9|188349|188331.5|188241.5|655
1588356300000|2020-05-01 18:05:00|188350.9|188260.9|188207.3|188077.3|188358.3|188268.3|188189.4|188056.5|499
1588356600000|2020-05-01 18:10:00|188201.8|188071.8|188247.2|188117.2|188270.2|188117.8|188185.8|188036.6|310
1588356900000|2020-05-01 18:15:00|188242.8|188112.8|188122|187927.7|188370.9|188240.6|188061.6|187913.4|798
1588357200000|2020-05-01 18:20:00|188123.8|187946.5|188043.8|187913.8|188152.9|187979.5|188012.5|187879.9|526
1588357500000|2020-05-01 18:25:00|188040.4|187910.4|187866.3|187736.3|188071.1|187947.3|187800.5|187704.4|663
1588357800000|2020-05-01 18:30:00|187862|187732|187895.7|187765.7|187912.7|187771|187827.9|187706.7|459
1588358100000|2020-05-01 18:35:00|187898.8|187768.8|187963.4|187833.4|188010.2|187880.2|187875.7|187745.7|354
1588358400000|2020-05-01 18:40:00|187964.1|187834.1|187932|187802|187990.9|187895|187928|187793.8|242
1588358700000|2020-05-01 18:45:00|187930.5|187800.5|188284.5|188154.5|188302.9|188173.5|187924.9|187794.9|513
1588359000000|2020-05-01 18:50:00|188279|188149|188258.1|188128.1|188300.4|188173|188239.1|188100|299
1588359300000|2020-05-01 18:55:00|188258.2|188128.2|188702.6|188572.6|188805.3|188647.5|188178.4|188081.7|567
1588359600000|2020-05-01 19:00:00|188681.8|188551.8|188381.2|188251.2|188715.3|188560.6|188375|188218.2|799
1588359900000|2020-05-01 19:05:00|188386.4|188256.4|188478.4|188269.4|188498.6|188309.6|188341.6|188221.1|698
1588360200000|2020-05-01 19:10:00|188483.1|188265.3|188463.2|188276.5|188504|188318|188412.5|188244.2|611
1588360500000|2020-05-01 19:15:00|188466.2|188280.1|188481.8|188257.5|188508.3|188280.1|188453|188220.7|747
1588360800000|2020-05-01 19:20:00|188480.4|188243.7|188466.7|188274.7|188508.1|188314.3|188387.9|188216.8|498
1588361100000|2020-05-01 19:25:00|188430.3|188300.3|188431.3|188301.3|188523|188304|188424.1|188223.7|278
1588361400000|2020-05-01 19:30:00|188472.4|188274.3|188362.9|188157.2|188532|188312.3|188293.5|188103.5|338
1588361700000|2020-05-01 19:35:00|188359.6|188139.7|188268.4|188138.4|188451.6|188176.2|188264.9|188070.7|194
1588362000000|2020-05-01 19:40:00|188286.5|188156.5|188263.9|188133.9|188414.5|188167.5|188234|188083.5|220
1588362300000|2020-05-01 19:45:00|188262|188132|188269.7|188139.7|188344.4|188166.2|188241.7|188065.3|279
1588362600000|2020-05-01 19:50:00|188292.8|188116.7|188326.4|188132.9|188358.9|188194.3|188261.7|188075.3|311
1588362900000|2020-05-01 19:55:00|188297.5|188167.5|188353.5|188137.7|188396.9|188205|188260.2|188090.9|325
1588363200000|2020-05-01 20:00:00|188343.4|188117.9|188300.8|188122.7|188379.6|188168.1|188275.8|188097.9|645
1588363500000|2020-05-01 20:05:00|188277.8|188147.8|188403.5|188171.7|188425.1|188199|188277.8|188074|422
1588363800000|2020-05-01 20:10:00|188407|188192.5|188403.3|188180.6|188437.2|188238.5|188333.2|188092.6|390
1588364100000|2020-05-01 20:15:00|188399|188184|188526.6|188295.4|188553.8|188306.3|188284|188122.6|380
1588364400000|2020-05-01 20:20:00|188503.1|188294.7|188405.8|188147.5|188551.5|188325.2|188374.3|188127.1|423
1588364700000|2020-05-01 20:25:00|188394.2|188140.7|188220.7|187934.7|188394.2|188140.7|188149.2|187863.2|356
1588365000000|2020-05-01 20:30:00|188216.1|187930.1|188416.3|188130.3|188525.3|188239.3|188141.5|187855.5|506
1588365300000|2020-05-01 20:35:00|188413.6|188127.6|188215.9|187929.9|188444.3|188158.3|188129.6|187843.6|553
1588365600000|2020-05-01 20:40:00|188215.5|187929.5|188267.9|187981.9|188280.7|187994.7|188148.9|187862.9|380
1588365900000|2020-05-01 20:45:00|188266.1|187980.1|188248.6|187962.6|188291.3|188005.3|188118.3|187832.3|277
1588366200000|2020-05-01 20:50:00|188250.9|187964.9|188323|188037|188373.9|188087.9|188140.4|187854.4|297
1588366500000|2020-05-01 20:55:00|188298.8|188012.8|188255.6|187969.6|188314.2|188028.2|188089.5|187803.5|54
1588536000000|2020-05-03 20:00:00|188288.3|187952.3|188288.3|187952.3|188288.3|187952.3|188288.3|187952.3|1
1588542600000|2020-05-03 21:50:00|188734.8|188393.8|188816.1|188475.1|188816.8|188475.8|188709.5|188368.5|28
1588542900000|2020-05-03 21:55:00|188816|188475|188910.5|188569.5|188910.5|188569.5|188718.6|188377.6|294
1588543200000|2020-05-03 22:00:00|188902.2|188561.2|188890.9|188549.9|188953.4|188612.4|188873|188532|108
1588543500000|2020-05-03 22:05:00|188892.3|188551.3|189082.5|188741.5|189235.8|188894.8|188874.1|188533.1|327
1588543800000|2020-05-03 22:10:00|189113.8|188772.8|188749.6|188463.6|189170.3|188829.3|188639.1|188353.1|154
1588544100000|2020-05-03 22:15:00|188746.6|188460.6|188687.7|188401.7|188834.8|188548.8|188639.5|188353.5|308
1588544400000|2020-05-03 22:20:00|188743.9|188457.9|188766.1|188480.1|188813.2|188527.2|188595.4|188309.4|318
1588544700000|2020-05-03 22:25:00|188662.6|188376.6|188781.1|188495.1|188898.5|188612.5|188567.5|188281.5|225
1588545000000|2020-05-03 22:30:00|188758.8|188472.8|189005.5|188719.5|189014.4|188728.4|188653.4|188367.4|190
1588545300000|2020-05-03 22:35:00|189008.5|188722.5|188845|188559|189008.5|188722.5|188790.9|188504.9|354
1588545600000|2020-05-03 22:40:00|188849.8|188563.8|188849|188563|188924.4|188638.4|188739.4|188453.4|286
1588545900000|2020-05-03 22:45:00|188849.8|188563.8|188846.4|188560.4|188937.6|188651.6|188697.3|188411.3|292
1588546200000|2020-05-03 22:50:00|188855.5|188569.5|188885.2|188599.2|188931.5|188645.5|188617.5|188331.5|212
1588546500000|2020-05-03 22:55:00|188886.6|188600.6|188833|188547|188943.8|188657.8|188674.8|188388.8|296
1588546800000|2020-05-03 23:00:00|188948.6|188662.6|188926.1|188640.1|188977.7|188691.7|188763.3|188477.3|1076
1588547100000|2020-05-03 23:05:00|188935.2|188649.2|188875.3|188589.3|188969.3|188683.3|188742.7|188456.7|813
1588547400000|2020-05-03 23:10:00|188897.7|188611.7|188802.6|188516.6|188996.4|188710.4|188655.1|188369.1|427
1588547700000|2020-05-03 23:15:00|188787.3|188501.3|188861.7|188575.7|188861.7|188575.7|188747.6|188461.6|291
1588548000000|2020-05-03 23:20:00|188839|188553|188832.9|188546.9|188885.6|188599.6|188787.8|188501.8|299
1588548300000|2020-05-03 23:25:00|188815.3|188529.3|188825.1|188539.1|188901.4|188615.4|188783.9|188497.9|222
1588548600000|2020-05-03 23:30:00|188791.3|188505.3|188916.2|188630.2|188977.2|188691.2|188772.7|188486.7|262
1588548900000|2020-05-03 23:35:00|188915.6|188629.6|188971.3|188685.3|188991.8|188705.8|188873.7|188587.7|272
1588549200000|2020-05-03 23:40:00|188971.9|188685.9|189016.4|188730.4|189095.4|188809.4|188934.5|188648.5|333
1588549500000|2020-05-03 23:45:00|189016.5|188730.5|189139.1|188853.1|189210|188924|188998.7|188712.7|662
1588549800000|2020-05-03 23:50:00|189070.2|188784.2|189323.7|189037.7|189326.6|189040.6|189070.2|188784.2|612
1588550100000|2020-05-03 23:55:00|189301.4|189015.4|189345.5|189059.5|189395.1|189123.5|189205|188919|433
1588550400000|2020-05-04 00:00:00|189327.3|189056|189342.4|189056.4|189386.4|189116|189175.4|188889.4|412
1588550700000|2020-05-04 00:05:00|189335.6|189049.6|189328.4|189042.4|189362.8|189076.8|189253.2|188967.2|270
1588551000000|2020-05-04 00:10:00|189318.3|189032.3|189395.1|189109.1|189442|189156|189193.7|189007.7|343
1588551300000|2020-05-04 00:15:00|189396.7|189110.7|189339.7|189082.9|189424.7|189138.7|189284|188999.8|314
1588551600000|2020-05-04 00:20:00|189336.5|189076.5|189289.8|189003.8|189426.7|189140.7|189201|188915|504
1588551900000|2020-05-04 00:25:00|189290.7|189004.7|189327.7|189041.7|189377.3|189091.3|189262.6|188993.4|402
1588552200000|2020-05-04 00:30:00|189332.4|189046.4|189345.8|189059.8|189377.7|189091.7|189257.7|188989.3|406
1588552500000|2020-05-04 00:35:00|189334.1|189048.1|189375.3|189089.3|189418.4|189132.4|189313.5|189038.9|406
1588552800000|2020-05-04 00:40:00|189363.2|189077.2|189283.3|188997.3|189440.1|189154.1|189223|188980.4|393
1588553100000|2020-05-04 00:45:00|189275.8|188989.8|189267.6|188981.6|189360.9|189074.9|189223.1|188954|421
1588553400000|2020-05-04 00:50:00|189266.5|188980.5|189322.4|189036.4|189395.9|189109.9|189225.3|188954.2|331
1588553700000|2020-05-04 00:55:00|189327.3|189041.3|189450.5|189164.5|189579.5|189293.5|189301.8|189015.8|494
1588554000000|2020-05-04 01:00:00|189446.4|189160.4|189265.9|188979.9|189449.8|189213.7|189195.4|188946.5|453
1588554300000|2020-05-04 01:05:00|189256.6|188970.6|189240.5|188954.5|189272.7|188986.7|189192.3|188939.2|253
1588554600000|2020-05-04 01:10:00|189242.8|188956.8|189236.1|188950.1|189252.4|188994.9|189167.6|188947.8|212
1588554900000|2020-05-04 01:15:00|189234.7|188948.7|188921.2|188635.2|189244.4|188995.5|188893.9|188607.9|385
1588555200000|2020-05-04 01:20:00|188932.1|188646.1|189008.6|188722.6|189036.6|188750.6|188930.9|188644.9|358
1588555500000|2020-05-04 01:25:00|189009|188723|189008.9|188722.9|189047.5|188761.5|188955.8|188693.8|268
1588555800000|2020-05-04 01:30:00|189007.9|188721.9|188992.1|188706.1|189017.9|188735.4|188934.4|188673.2|303
1588556100000|2020-05-04 01:35:00|188996.9|188743.5|189016.7|188730.7|189029.3|188743.5|188965.2|188679.2|251
1588556400000|2020-05-04 01:40:00|189017|188731|189004.6|188718.6|189022.2|188760|188956.3|188680.8|256
1588556700000|2020-05-04 01:45:00|189002.3|188716.3|188988.9|188702.9|189023.2|188760|188942.5|188681.4|269
1588557000000|2020-05-04 01:50:00|188999.2|188713.2|189004.9|188718.9|189023.6|188737.6|188967.2|188681.2|285
1588557300000|2020-05-04 01:55:00|189004.6|188718.6|189003.8|188717.8|189024.4|188738.4|188976.1|188691.1|287
1588557600000|2020-05-04 02:00:00|189003.4|188717.4|188989.9|188703.9|189016.6|188730.6|188964.4|188678.4|272
1588557900000|2020-05-04 02:05:00|188991.1|188705.1|188860.7|188574.7|188994.5|188708.5|188812.2|188526.2|612
1588558200000|2020-05-04 02:10:00|188860.1|188574.1|188830.7|188544.7|188901.7|188616|188830.7|188544.7|448
1588558500000|2020-05-04 02:15:00|188833.6|188547.6|188968.2|188682.2|188973.6|188698|188833.6|188547.6|347
1588558800000|2020-05-04 02:20:00|188939.2|188690|188957.5|188671.5|188970.5|188721.3|188933.5|188649|244
1588559100000|2020-05-04 02:25:00|188958.6|188672.6|188966.6|188680.6|189025.6|188739.6|188900.2|188631.8|283
1588559400000|2020-05-04 02:30:00|188973.6|188687.6|188957.2|188671.2|188989.6|188719.7|188910.1|188657.5|313
1588559700000|2020-05-04 02:35:00|188959.1|188673.1|188954.5|188668.5|188974.3|188697.9|188945.2|188659.6|267
1588560000000|2020-05-04 02:40:00|188954.4|188668.4|188941.2|188655.2|188977.1|188704.4|188937.6|188655.2|203
1588560300000|2020-05-04 02:45:00|188935.5|188681.4|188974.3|188688.3|188976.1|188697.2|188935.5|188661.9|214
1588560600000|2020-05-04 02:50:00|188973.5|188687.5|188970.5|188684.5|189009.2|188723.2|188940.7|188668.7|224
1588560900000|2020-05-04 02:55:00|188951.9|188694.7|188956.8|188670.8|188985.8|188726.4|188936.7|188662.9|263
1588561200000|2020-05-04 03:00:00|188956|188670|188955.9|188669.9|188983.6|188718.8|188935.8|188656.5|476
1588561500000|2020-05-04 03:05:00|188955.1|188669.1|188939.8|188653.8|188989.8|188703.8|188912.5|188630.2|454
1588561800000|2020-05-04 03:10:00|188931|188645|188974.2|188688.2|189008.2|188722.2|188931|188645|483
1588562100000|2020-05-04 03:15:00|188970.3|188684.3|188958.1|188672.1|189002.4|188717.7|188921.5|188635.5|567
1588562400000|2020-05-04 03:20:00|188961.7|188675.7|188962.9|188676.9|188999.6|188713.6|188914.4|188629.2|554
1588562700000|2020-05-04 03:25:00|188961.7|188675.7|188938.2|188652.2|189012|188726|188906.8|188620.8|479
1588563000000|2020-05-04 03:30:00|188940.5|188654.5|188957.7|188671.7|188994.5|188708.5|188915|188629|719
1588563300000|2020-05-04 03:35:00|188964.2|188678.2|188955.3|188669.3|189015.6|188729.6|188919.3|188633.3|706
1588563600000|2020-05-04 03:40:00|188958.4|188672.4|188999.3|188713.3|189002.7|188718.3|188923.9|188637.9|583
1588563900000|2020-05-04 03:45:00|189001.1|188715.1|188976.6|188690.6|189012.5|188726.5|188909.5|188623.5|680
1588564200000|2020-05-04 03:50:00|188970.6|188684.6|188961.8|188675.8|189003.3|188717.3|188921.4|188635.4|617
1588564500000|2020-05-04 03:55:00|188958.2|188672.2|188979.9|188693.9|189000|188714|188906.9|188620.9|178
1588564800000|2020-05-04 04:00:00|188938.7|188652.7|188937.6|188651.6|188996.6|188735.1|188885.5|188627.8|341
1588565100000|2020-05-04 04:05:00|188942.2|188656.2|188982.4|188721.6|189039.2|188766|188872.5|188603.9|479
1588565400000|2020-05-04 04:10:00|188960.9|188674.9|188927.6|188641.6|188976.9|188708.3|188820.5|188620.3|859
1588565700000|2020-05-04 04:15:00|188929.8|188643.8|188957.2|188671.2|189048.4|188765.8|188880|188633.6|681
1588566000000|2020-05-04 04:20:00|188954.6|188668.6|188944.9|188663.7|189014.6|188728.6|188898.8|188639.7|326
1588566300000|2020-05-04 04:25:00|188956|188670|188948.2|188673.9|189011.3|188732|188893.4|188642.2|243
1588566600000|2020-05-04 04:30:00|188950.1|188688|188960|188674|188999.6|188740.8|188889|188651.8|269
1588566900000|2020-05-04 04:35:00|188924.9|188664.5|188948.9|188705.8|189011|188725|188862.1|188635.9|238
1588567200000|2020-05-04 04:40:00|188956.3|188700.3|188967|188681|188995.7|188723|188915.3|188650.7|427
1588567500000|2020-05-04 04:45:00|188963.7|188687.9|188964.1|188678.1|188997.8|188746.1|188927.1|188652.5|265
1588567800000|2020-05-04 04:50:00|188966|188680|188990.7|188704.7|188990.7|188718.7|188926.9|188662.7|193
1588568100000|2020-05-04 04:55:00|188928.9|188693.5|188971.4|188718.3|188984.2|188729.9|188905.8|188647.8|320
1588568400000|2020-05-04 05:00:00|188976.3|188713.7|188939|188653|188986.9|188732.1|188881.2|188637.4|520
1588568700000|2020-05-04 05:05:00|188926.6|188685.9|188909.2|188692.3|188972.2|188731.9|188896|188645.5|596
1588569000000|2020-05-04 05:10:00|188955.6|188704.2|188973.2|188716.3|189023.9|188787.3|188883.9|188644|388
1588569300000|2020-05-04 05:15:00|188969.4|188722.3|188971.1|188700.7|188987.3|188754|188947.4|188673.8|247
1588569600000|2020-05-04 05:20:00|188971.2|188685.2|188957.9|188717.3|188992.9|188803.3|188894.3|188629.5|209
1588569900000|2020-05-04 05:25:00|188957.4|188720.2|188851.7|188668.9|188988|188754.4|188799|188603.2|221
1588570200000|2020-05-04 05:30:00|188810.6|188680.6|188976.2|188690.2|188988.9|188737|188786.9|188649|250
1588570500000|2020-05-04 05:35:00|188975.9|188689.9|188951.9|188737.7|188980.7|188755.8|188918.4|188673.8|249
1588570800000|2020-05-04 05:40:00|188956.5|188744.8|188956.1|188731|188977.9|188774.7|188904.7|188691.9|158
1588571100000|2020-05-04 05:45:00|188953.5|188731.8|188939.5|188731|189004.2|188751|188913.9|188695.5|195
1588571400000|2020-05-04 05:50:00|188941.4|188734.2|189132.5|188916.1|189203.8|188943.8|188889|188691.3|315
1588571700000|2020-05-04 05:55:00|189133.7|188915.9|189244.1|189061.8|189261.9|189110.4|189116.3|188915.9|423
1588572000000|2020-05-04 06:00:00|189245.1|189064.1|189436.1|189225.4|189462.7|189287.6|188946.9|188777.4|629
1588572300000|2020-05-04 06:05:00|189432.7|189220.6|189573|189363.8|189656.1|189484.4|189427.8|189218.7|705
1588572600000|2020-05-04 06:10:00|189576.3|189361.6|189475.9|189285.8|189576.3|189371.3|189432.9|189272.7|564
1588572900000|2020-05-04 06:15:00|189475.7|189285.6|189498.8|189368.8|189576.3|189413.1|189419|189277.9|646
1588573200000|2020-05-04 06:20:00|189492.5|189362.5|189035.9|188945.9|189515.3|189380.1|189013|188886.7|540
1588573500000|2020-05-04 06:25:00|189054.1|188924.1|188993.6|188903.6|189140.9|188988|188832.9|188702.9|615
1588573800000|2020-05-04 06:30:00|189014.9|188924.9|188726|188636|189100|188995.1|188648.4|188547.4|776
1588574100000|2020-05-04 06:35:00|188728.7|188638.7|188779.3|188689.3|188795.2|188705.2|188705.7|188615.7|687
1588574400000|2020-05-04 06:40:00|188778|188688|188766.1|188676.1|188792|188702|188731.4|188641.4|452
1588574700000|2020-05-04 06:45:00|188765.9|188675.9|188384.3|188294.3|188768.3|188678.3|188374.2|188284.2|722
1588575000000|2020-05-04 06:50:00|188385.8|188295.8|188382.6|188292.6|188516|188426|188328.5|188229.6|582
1588575300000|2020-05-04 06:55:00|188400.5|188270.5|188342.3|188212.3|188436.6|188319.5|188326.2|188196.7|624
1588575600000|2020-05-04 07:00:00|188341.1|188211.1|188189.3|188099.3|188405.3|188280.6|188142|188052|871
1588575900000|2020-05-04 07:05:00|188188.8|188098.8|188263.4|188173.4|188303.7|188204.6|188186.5|188096.5|728
1588576200000|2020-05-04 07:10:00|188263.3|188173.3|188491.4|188401.4|188740.9|188650.9|188237.2|188147.2|799
1588576500000|2020-05-04 07:15:00|188491.6|188401.6|189063.8|188973.8|189079.9|188989.9|188483.6|188393.6|692
1588576800000|2020-05-04 07:20:00|189061.2|188971.2|188850.1|188760.1|189111.4|189021.4|188804.5|188714.5|750
1588577100000|2020-05-04 07:25:00|188851.7|188761.7|188544.6|188454.6|188863.4|188773.4|188296|188206|802
1588577400000|2020-05-04 07:30:00|188544.2|188454.2|188265.9|188175.9|188561.3|188471.3|188189.3|188059.5|747
1588577700000|2020-05-04 07:35:00|188266.8|188176.8|187815.3|187685.3|188280.8|188190.8|187673.7|187583.7|874
1588578000000|2020-05-04 07:40:00|187816.5|187686.5|187907.9|187817.9|187940.3|187845.4|187798.3|187678.3|661
1588578300000|2020-05-04 07:45:00|187905.8|187815.8|187793.5|187703.5|188021.3|187918.4|187785|187695|709
1588578600000|2020-05-04 07:50:00|187792.8|187702.8|187675.7|187585.7|187815.7|187725.7|187654.3|187564.3|779
1588578900000|2020-05-04 07:55:00|187679.7|187589.7|187602.8|187512.8|187683.5|187593.5|187429.1|187339.1|829
1588579200000|2020-05-04 08:00:00|187605.6|187515.6|187536.5|187446.5|187610.4|187520.4|187534.1|187444.1|761
1588579500000|2020-05-04 08:05:00|187543|187453|187390.4|187300.4|187543.7|187453.7|187120.4|186991.7|831
1588579800000|2020-05-04 08:10:00|187393.9|187303.9|187504.1|187414.1|187515.1|187425.1|187384.8|187294.8|692
1588580100000|2020-05-04 08:15:00|187507.9|187417.9|187699.3|187609.3|187711.6|187621.6|187504.7|187414.7|610
1588580400000|2020-05-04 08:20:00|187709.8|187619.8|187762.4|187672.4|188035.8|187945.8|187706.3|187616.3|703
1588580700000|2020-05-04 08:25:00|187761.9|187671.9|187597|187467|187770.8|187680.8|187492.3|187402.3|702
1588581000000|2020-05-04 08:30:00|187557.5|187467.5|187916.6|187786.6|187920.8|187806.1|187551.6|187461.6|706
1588581300000|2020-05-04 08:35:00|187915|187785|188018.7|187928.7|188106.8|188016.8|187886.9|187765|770
1588581600000|2020-05-04 08:40:00|188018.9|187928.9|188059.5|187969.5|188152.6|188062.6|187839.2|187749.2|841
1588581900000|2020-05-04 08:45:00|188057.5|187967.5|188026|187936|188067.7|187977.7|187835.5|187731.1|721
1588582200000|2020-05-04 08:50:00|188024.4|187934.4|187989.5|187899.5|188027.6|187937.6|187800|187710|739
1588582500000|2020-05-04 08:55:00|187988.8|187898.8|188167.6|187948.6|188211.3|188014.2|187887.4|187797.4|772
1588582800000|2020-05-04 09:00:00|188153.1|187953.6|188158.3|188068.3|188205.9|188111.8|188099.5|187919.9|793
1588583100000|2020-05-04 09:05:00|188158.4|188068.4|188128.8|188038.8|188247.1|188157.1|188092|188002|784
1588583400000|2020-05-04 09:10:00|188122.2|188032.2|188158.4|188068.4|188186.4|188096.4|188117.9|188027.9|757
1588583700000|2020-05-04 09:15:00|188159.9|188069.9|188079.5|187989.5|188190.2|188100.2|188035.9|187945.9|828
1588584000000|2020-05-04 09:20:00|188080.5|187990.5|188055.7|187965.7|188080.5|187990.5|188027|187937|592
1588584300000|2020-05-04 09:25:00|188055.3|187965.3|187959.4|187869.4|188063.2|187973.2|187946.3|187856.3|569
1588584600000|2020-05-04 09:30:00|187960.4|187870.4|187869.3|187779.3|187974.5|187884.5|187868.2|187778.2|621
1588584900000|2020-05-04 09:35:00|187869.1|187779.1|187612.8|187522.8|187883.8|187793.8|187529.4|187439.4|751
1588585200000|2020-05-04 09:40:00|187612|187522|187544.8|187454.8|187612|187522|187468.5|187378.5|594
1588585500000|2020-05-04 09:45:00|187545.9|187455.9|187537|187447|187609.7|187519.7|187521.6|187431.6|585
1588585800000|2020-05-04 09:50:00|187531.9|187441.9|187475.1|187385.1|187537.7|187447.7|187469.9|187379.9|587
1588586100000|2020-05-04 09:55:00|187475.7|187385.7|187389.2|187299.2|187477.1|187387.1|187369.4|187279.4|653
1588586400000|2020-05-04 10:00:00|187385|187295|187430.8|187340.8|187435|187345|187378.4|187288.4|708
1588586700000|2020-05-04 10:05:00|187428.4|187338.4|187585.8|187495.8|187590.6|187500.6|187396.6|187306.6|745
1588587000000|2020-05-04 10:10:00|187586.4|187496.4|187360.5|187270.5|187586.4|187496.4|187341.1|187251.1|657
1588587300000|2020-05-04 10:15:00|187360.6|187270.6|187203.2|187113.2|187376.9|187286.9|187187.4|187097.4|649
1588587600000|2020-05-04 10:20:00|187205.3|187115.3|187251|187161|187264|187174|187067.8|186977.8|788
1588587900000|2020-05-04 10:25:00|187251.5|187161.5|187354.2|187264.2|187356|187266|187240.9|187150.9|762
1588588200000|2020-05-04 10:30:00|187352.5|187262.5|187161.2|187071.2|187360.2|187270.2|187155.6|187065.6|701
1588588500000|2020-05-04 10:35:00|187160.2|187070.2|186946.8|186856.8|187169.2|187079.2|186939.9|186849.9|649
1588588800000|2020-05-04 10:40:00|186948.4|186858.4|186804.6|186714.6|186953.4|186863.4|186802|186712|569
1588589100000|2020-05-04 10:45:00|186805.1|186715.1|186838.8|186748.8|186932.5|186842.5|186794.3|186704.3|727
1588589400000|2020-05-04 10:50:00|186841|186751|186989.6|186899.6|187002.3|186912.3|186800.4|186710.4|745
1588589700000|2020-05-04 10:55:00|186990.2|186900.2|186981.6|186891.6|186995.6|186905.6|186788.3|186698.3|662
1588590000000|2020-05-04 11:00:00|186980.5|186890.5|186833.7|186743.7|187014.4|186924.4|186823.3|186733.3|781
1588590300000|2020-05-04 11:05:00|186835.9|186745.9|186716.9|186626.9|186867.8|186777.8|186634.6|186544.6|836
1588590600000|2020-05-04 11:10:00|186716.8|186626.8|186805.2|186715.2|186872.2|186782.2|186713.6|186623.6|807
1588590900000|2020-05-04 11:15:00|186806.3|186716.3|186869.2|186779.2|186902.4|186812.4|186743.4|186653.4|672
1588591200000|2020-05-04 11:20:00|186867.7|186777.7|186861.8|186771.8|186880.1|186790.1|186839.1|186749.1|601
1588591500000|2020-05-04 11:25:00|186861.3|186771.3|186848.9|186758.9|186888.5|186798.5|186814.2|186724.2|583
1588591800000|2020-05-04 11:30:00|186848.8|186758.8|186601.1|186511.1|186860.8|186770.8|186583.5|186493.5|629
1588592100000|2020-05-04 11:35:00|186601.4|186511.4|186624.4|186534.4|186685.2|186595.2|186435|186345|693
1588592400000|2020-05-04 11:40:00|186625.4|186535.4|187048.5|186958.5|187051.6|186961.6|186621.8|186531.8|780
1588592700000|2020-05-04 11:45:00|187049.5|186959.5|187164.1|187074.1|187221.1|187131.1|187004.9|186914.9|693
1588593000000|2020-05-04 11:50:00|187163.8|187073.8|186676.5|186586.5|187167.2|187077.2|186552.9|186462.9|821
1588593300000|2020-05-04 11:55:00|186679.4|186589.4|186909.3|186819.3|186922.1|186832.1|186678.4|186588.4|762
1588593600000|2020-05-04 12:00:00|186928|186838|186765|186675|187190.8|187100.8|186742.7|186652.7|881
1588593900000|2020-05-04 12:05:00|186762.3|186672.3|186452.6|186362.6|186786.7|186696.7|186448|186358|1005
1588594200000|2020-05-04 12:10:00|186451.8|186361.8|186410.5|186320.5|186547.2|186457.2|186279.3|186189.3|923
1588594500000|2020-05-04 12:15:00|186408|186318|186483.7|186393.7|186543.4|186453.4|186269|186179|864
1588594800000|2020-05-04 12:20:00|186484.5|186394.5|186477.7|186387.7|186550.8|186460.8|186459.5|186369.5|928
1588595100000|2020-05-04 12:25:00|186474.6|186384.6|186171.3|186081.3|186482.1|186392.1|186159|186069|960
1588595400000|2020-05-04 12:30:00|186168.2|186078.2|186240.4|186150.4|186252.6|186162.6|186043.9|185953.9|731
1588595700000|2020-05-04 12:35:00|186245.2|186155.2|186421.3|186331.3|186447.2|186357.2|186215.9|186125.9|848
1588596000000|2020-05-04 12:40:00|186420.5|186330.5|186788.4|186698.4|186819|186729|186419.3|186329.3|937
1588596300000|2020-05-04 12:45:00|186784|186694|186738.7|186648.7|187069.9|186979.9|186736.2|186646.2|927
1588596600000|2020-05-04 12:50:00|186736.6|186646.6|186707.2|186617.2|186761|186671|186431.9|186341.9|915
1588596900000|2020-05-04 12:55:00|186703.6|186613.6|186841|186751|186847|186757|186618.2|186528.2|754
1588597200000|2020-05-04 13:00:00|186858.1|186768.1|187098.8|187008.8|187108.4|187018.4|186846.6|186756.6|769
1588597500000|2020-05-04 13:05:00|187097.7|187007.7|187272.9|187182.9|187296.9|187206.9|187096|187006|876
1588597800000|2020-05-04 13:10:00|187272.7|187182.7|187243.5|187153.5|187286.5|187196.5|187233.3|187143.3|759
1588598100000|2020-05-04 13:15:00|187240|187150|187073|186983|187240.9|187150.9|186861.4|186771.4|927
1588598400000|2020-05-04 13:20:00|187072.7|186982.7|187037.4|186947.4|187133.1|187043.1|186980.5|186890.5|865
1588598700000|2020-05-04 13:25:00|187038.9|186948.9|186907.1|186817.1|187040.6|186950.6|186824.6|186734.6|683
1588599000000|2020-05-04 13:30:00|186906.7|186816.7|186994.3|186904.3|187036.6|186946.6|186867.6|186777.6|827
1588599300000|2020-05-04 13:35:00|186987.2|186897.2|186859.2|186769.2|187079.2|186989.2|186804.9|186714.9|964
1588599600000|2020-05-04 13:40:00|186860.6|186770.6|186822|186732|186967.8|186877.8|186635.1|186545.1|1016
1588599900000|2020-05-04 13:45:00|186826.9|186736.9|186677.8|186587.8|186961.9|186871.9|186654.9|186564.9|804
1588600200000|2020-05-04 13:50:00|186680.9|186590.9|186512.7|186422.7|186686|186596|186262.3|186172.3|921
1588600500000|2020-05-04 13:55:00|186519.1|186429.1|186716.8|186626.8|186759.6|186669.6|186499.2|186409.2|861
1588600800000|2020-05-04 14:00:00|186716.9|186626.9|186692.2|186602.2|186792.3|186702.3|186633.4|186543.4|953
1588601100000|2020-05-04 14:05:00|186690.8|186600.8|186934.2|186844.2|186978.5|186888.5|186614.3|186524.3|886
1588601400000|2020-05-04 14:10:00|186933.8|186843.8|186988.4|186898.4|186993.6|186903.6|186873.1|186783.1|824
1588601700000|2020-05-04 14:15:00|186989.6|186899.6|186714.8|186624.8|186989.6|186899.6|186648.2|186558.2|964
1588602000000|2020-05-04 14:20:00|186714.3|186624.3|186926|186836|186931.3|186841.3|186711.1|186621.1|892
1588602300000|2020-05-04 14:25:00|186926.6|186836.6|186943.1|186853.1|187095.6|187005.6|186905|186815|879
1588602600000|2020-05-04 14:30:00|186940.6|186850.6|186975.2|186885.2|187088.8|186998.8|186933.5|186843.5|944
1588602900000|2020-05-04 14:35:00|186974.9|186884.9|186952.9|186862.9|186974.9|186884.9|186896.4|186806.4|786
1588603200000|2020-05-04 14:40:00|186951.9|186861.9|186754.1|186664.1|187120.1|187030.1|186754|186664|887
1588603500000|2020-05-04 14:45:00|186754.5|186664.5|186823.8|186733.8|187006.1|186916.1|186735.2|186645.2|971
1588603800000|2020-05-04 14:50:00|186825.6|186735.6|186672.1|186582.1|186946.5|186856.5|186669.3|186579.3|1025
1588604100000|2020-05-04 14:55:00|186672.9|186582.9|186761.7|186671.7|186781.5|186691.5|186640.8|186550.8|936
1588604400000|2020-05-04 15:00:00|186762.4|186672.4|186796.4|186706.4|186854.1|186764.1|186759.6|186669.6|934
1588604700000|2020-05-04 15:05:00|186799.9|186709.9|186909.5|186819.5|186928.4|186838.4|186750|186660|904
1588605000000|2020-05-04 15:10:00|186911.2|186821.2|186966.6|186876.6|187050.5|186960.5|186820.5|186730.5|954
1588605300000|2020-05-04 15:15:00|186966.4|186876.4|186939|186849|186980.2|186890.2|186917|186827|687
1588605600000|2020-05-04 15:20:00|186941.2|186851.2|186900.7|186810.7|187256.5|187166.5|186892.9|186763.9|863
1588605900000|2020-05-04 15:25:00|186897.1|186807.1|187113.2|187023.2|187199.3|187095.8|186764.4|186674.4|829
1588606200000|2020-05-04 15:30:00|187116.8|187026.8|187153.3|187063.3|187158.2|187068.2|187043.1|186953.1|777
1588606500000|2020-05-04 15:35:00|187146.2|187056.2|187027.2|186937.2|187146.2|187056.2|187006.8|186916.8|877
1588606800000|2020-05-04 15:40:00|187036.7|186946.7|187224.7|187134.7|187235.4|187145.4|186982.2|186892.2|811
1588607100000|2020-05-04 15:45:00|187225.1|187135.1|187147.7|187057.7|187238.4|187148.4|187086.8|186996.8|635
1588607400000|2020-05-04 15:50:00|187146.7|187056.7|187166.4|187076.4|187224.3|187134.3|187138.1|187048.1|560
1588607700000|2020-05-04 15:55:00|187168|187078|187222.6|187132.6|187246.2|187156.2|187164.7|187074.7|583
1588608000000|2020-05-04 16:00:00|187222.1|187132.1|187163.1|187073.1|187235.2|187145.2|187150.6|187060.6|634
1588608300000|2020-05-04 16:05:00|187162.4|187072.4|187225.2|187135.2|187230.5|187140.5|187148.9|187058.9|489
1588608600000|2020-05-04 16:10:00|187218.8|187128.8|187133.2|187043.2|187239.1|187149.1|186991.3|186901.3|611
1588608900000|2020-05-04 16:15:00|187130.9|187040.9|187037.7|186947.7|187227|187137|187031.8|186941.8|649
1588609200000|2020-05-04 16:20:00|187035.8|186945.8|187053.6|186963.6|187056|186966|187035.3|186945.3|392
1588609500000|2020-05-04 16:25:00|187054.7|186964.7|187039.7|186949.7|187054.8|186964.8|186918.4|186828.4|528
1588609800000|2020-05-04 16:30:00|187040.4|186950.4|187011.1|186921.1|187050.8|186960.8|186883.9|186793.9|592
1588610100000|2020-05-04 16:35:00|187011.2|186921.2|187019.4|186929.4|187063.6|186973.6|186991.3|186901.3|568
1588610400000|2020-05-04 16:40:00|187019.2|186929.2|186844.3|186754.3|187024.9|186934.9|186828.2|186738.2|704
1588610700000|2020-05-04 16:45:00|186838.1|186748.1|186845.9|186755.9|186863.1|186773.1|186826.3|186736.3|395
1588611000000|2020-05-04 16:50:00|186856|186766|186883.9|186793.9|186886.8|186796.8|186834.1|186744.1|379
1588611300000|2020-05-04 16:55:00|186889.5|186799.5|186972.8|186882.8|186988.2|186898.2|186862.5|186772.5|377
1588611600000|2020-05-04 17:00:00|186969.9|186879.9|186875.6|186785.6|186995.6|186905.6|186864.2|186774.2|532
1588611900000|2020-05-04 17:05:00|186873.3|186783.3|186884.2|186794.2|186899.6|186809.6|186853.6|186763.6|617
1588612200000|2020-05-04 17:10:00|186883.6|186793.6|186955.8|186865.8|186957.2|186867.2|186849.9|186759.9|413
1588612500000|2020-05-04 17:15:00|186954.9|186864.9|186922.7|186832.7|186957.7|186867.7|186856.2|186766.2|553
1588612800000|2020-05-04 17:20:00|186923.1|186833.1|186939.6|186849.6|186946|186856|186921.6|186831.6|327
1588613100000|2020-05-04 17:25:00|186939.7|186849.7|186915.9|186825.9|186979.2|186889.2|186804.9|186714.9|659
1588613400000|2020-05-04 17:30:00|186915.6|186825.6|186807.3|186717.3|186922.9|186832.9|186760.7|186670.7|462
1588613700000|2020-05-04 17:35:00|186807.7|186717.7|186839.2|186749.2|186874.9|186778|186793.3|186703.3|377
1588614000000|2020-05-04 17:40:00|186839|186749|186672.5|186582.5|186855.6|186758.2|186659.8|186540.2|508
1588614300000|2020-05-04 17:45:00|186672|186582|186626.6|186536.6|186690.5|186586|186612.5|186522.5|412
1588614600000|2020-05-04 17:50:00|186629.7|186539.7|186492|186402|186631.6|186541.6|186487.6|186378.3|399
1588614900000|2020-05-04 17:55:00|186493.1|186403.1|186382.3|186292.3|186496.1|186406.1|186369.5|186279.5|582
1588615200000|2020-05-04 18:00:00|186382.5|186292.5|186161|186031|186391.4|186301.4|186142.9|186029.2|630
1588615500000|2020-05-04 18:05:00|186160.3|186030.3|186265.9|186135.9|186287.3|186157.3|186146.7|186030.3|463
1588615800000|2020-05-04 18:10:00|186266|186136|186337.1|186247.1|186340.1|186250.1|186157.4|186067.4|554
1588616100000|2020-05-04 18:15:00|186336.5|186246.5|186302.4|186212.4|186341.1|186247.1|186277.6|186161|569
1588616400000|2020-05-04 18:20:00|186307.1|186217.1|186222.1|186132.1|186311.8|186221.8|186205.9|186090.4|731
1588616700000|2020-05-04 18:25:00|186220.3|186130.3|186223.1|186133.1|186270.4|186164.3|186204.4|186105.2|503
1588617000000|2020-05-04 18:30:00|186224.5|186134.5|186230.1|186140.1|186255|186153|186195.9|186094.2|426
1588617300000|2020-05-04 18:35:00|186220.9|186130.9|186279.4|186189.4|186415.3|186291|186220.9|186130.9|587
1588617600000|2020-05-04 18:40:00|186280.1|186190.1|186276.9|186186.9|186302.9|186212.9|186260.6|186170.6|410
1588617900000|2020-05-04 18:45:00|186277|186187|186289.2|186199.2|186329.2|186217.2|186263.7|186173.7|413
1588618200000|2020-05-04 18:50:00|186290.2|186200.2|186302.4|186172.4|186303.9|186200.2|186203.7|186094.8|503
1588618500000|2020-05-04 18:55:00|186302.7|186172.7|186225.9|186135.9|186303.1|186189.4|186210.6|186118.7|394
1588618800000|2020-05-04 19:00:00|186223.8|186133.8|186265|186135|186279.6|186171.1|186219.1|186106.7|432
1588619100000|2020-05-04 19:05:00|186258.8|186128.8|186294.4|186164.4|186298.6|186185.9|186248.3|186122.9|850
1588619400000|2020-05-04 19:10:00|186294.9|186164.9|186218.4|186088.4|186308.8|186178.8|186198.9|186068.2|810
1588619700000|2020-05-04 19:15:00|186220.4|186090.4|186171.1|186041.1|186230|186103.7|186145.4|186033.2|776
1588620000000|2020-05-04 19:20:00|186165.7|186035.7|185953.6|185823.6|186178.3|186063.3|185943.8|185813.8|628
1588620300000|2020-05-04 19:25:00|185954.7|185824.7|186026.1|185936.1|186040.9|185936.4|185952|185823.8|630
1588620600000|2020-05-04 19:30:00|186026.6|185936.6|185938.4|185808.4|186054|185947.6|185914.2|185802.1|613
1588620900000|2020-05-04 19:35:00|185939.1|185809.1|185936.6|185806.6|185949.9|185845.1|185893.3|185777|466
1588621200000|2020-05-04 19:40:00|185943.4|185813.4|185938.6|185808.6|185950.9|185838.7|185906.3|185791.1|458
1588621500000|2020-05-04 19:45:00|185944|185814|185981.5|185851.5|185983.8|185853.8|185831.1|185741.1|536
1588621800000|2020-05-04 19:50:00|185982.3|185852.3|185972|185842|186002.5|185912.5|185941|185816|435
1588622100000|2020-05-04 19:55:00|185972.8|185842.8|185663|185533|185972.8|185868.1|185663|185533|633
1588622400000|2020-05-04 20:00:00|185679.9|185549.9|185717.1|185587.1|185743.7|185643.3|185677.2|185547.2|394
1588622700000|2020-05-04 20:05:00|185714.2|185584.2|185699.8|185609.8|185745.2|185636|185689.4|185582.5|243
1588623000000|2020-05-04 20:10:00|185699.7|185609.7|185755.2|185625.2|185770.6|185668|185699.7|185600.3|326
1588623300000|2020-05-04 20:15:00|185757.2|185627.2|185790.3|185660.3|185805|185663|185748.8|185588|245
1588623600000|2020-05-04 20:20:00|185791.2|185661.2|185763.5|185673.5|185809.7|185709|185736.1|185623.1|277
1588623900000|2020-05-04 20:25:00|185766.6|185676.6|185770.6|185640.6|185798.2|185700|185725.2|185590|297
1588624200000|2020-05-04 20:30:00|185773.8|185643.8|185776.7|185646.7|185814.7|185709|185735.2|185595|369
1588624500000|2020-05-04 20:35:00|185773.8|185643.8|185781.9|185691.9|185806.8|185691.9|185761.7|185588|248
1588624800000|2020-05-04 20:40:00|185781|185691|185757.2|185627.2|185788.3|185691|185721.5|185496.7|202
1588625100000|2020-05-04 20:45:00|185756|185626|185781.8|185651.8|185818|185661.3|185740|185606.8|351
1588625400000|2020-05-04 20:50:00|185778.2|185648.2|185762.3|185632.3|185829.8|185658.5|185729.4|185528.7|247
1588625700000|2020-05-04 20:55:00|185764.4|185634.4|185957.2|185671.2|186010|185724|185705.4|185426.5|351
1588626000000|2020-05-04 21:00:00|185970.6|185684.6|185995.4|185709.4|186052.6|185766.6|185942.8|185656.8|44
1588626300000|2020-05-04 21:05:00|186006.5|185720.5|186028.5|185742.5|186098|185812|185950.1|185664.1|72
1588626600000|2020-05-04 21:10:00|186098|185812|185990|185704|186098|185812|185958.1|185672.1|148
1588626900000|2020-05-04 21:15:00|185977.4|185691.4|185992.9|185706.9|186055.4|185769.4|185948.8|185662.8|222
1588627200000|2020-05-04 21:20:00|185994.3|185708.3|185990.1|185704.1|186036.3|185750.3|185975.5|185689.5|94
1588627500000|2020-05-04 21:25:00|185992.9|185706.9|185977.1|185691.1|186043.7|185757.7|185975.9|185689.9|99
1588627800000|2020-05-04 21:30:00|186013|185727|185977.9|185691.9|186046.1|185760.1|185902.9|185616.9|130
1588628100000|2020-05-04 21:35:00|185979.4|185693.4|185927.3|185641.3|186039.2|185753.2|185810.9|185524.9|171
1588628400000|2020-05-04 21:40:00|185927.5|185641.5|185964.3|185678.3|186010.2|185724.2|185840.2|185554.2|180
1588628700000|2020-05-04 21:45:00|185929.3|185643.3|185954.1|185668.1|185986.5|185700.5|185852.4|185566.4|252
1588629000000|2020-05-04 21:50:00|185959.3|185673.3|185919|185633|186113.2|185827.2|185862|185576|307
1588629300000|2020-05-04 21:55:00|185871.4|185585.4|185782.8|185496.8|185956.5|185670.5|185654.9|185368.9|365
1588629600000|2020-05-04 22:00:00|185784.5|185498.5|185977.4|185691.4|186071.6|185785.6|185725.1|185439.1|420
1588629900000|2020-05-04 22:05:00|185978.5|185692.5|185897.6|185611.6|186061|185775|185745.6|185459.6|380
1588630200000|2020-05-04 22:10:00|185220.5|184934.5|185395.1|185109.1|185506.1|185220.1|185112.1|184826.1|394
1588630500000|2020-05-04 22:15:00|185410.3|185124.3|185404.7|185118.7|185582|185296|185353.9|185067.9|247
1588630800000|2020-05-04 22:20:00|185659.7|185373.7|185734.5|185448.5|185735.5|185449.5|185659.7|185373.7|6
1588631100000|2020-05-04 22:25:00|185683.9|185397.9|185443.3|185157.3|185718.3|185432.3|185241.4|184955.4|314
1588631400000|2020-05-04 22:30:00|185433.1|185147.1|185369.5|185083.5|185443.2|185157.2|185290.5|185004.5|426
1588631700000|2020-05-04 22:35:00|185363.6|185077.6|185225.5|184939.5|185456.7|185170.7|185170.7|184884.7|346
1588632000000|2020-05-04 22:40:00|185225.1|184939.1|185185.6|184899.6|185291.7|185005.7|185043.1|184757.1|469
1588632300000|2020-05-04 22:45:00|185184.8|184898.8|185216.3|184930.3|185279.7|185083.1|185003.8|184717.8|596
1588632600000|2020-05-04 22:50:00|185200.9|184914.9|185179|184893|185261.5|184975.5|185002.9|184716.9|434
1588632900000|2020-05-04 22:55:00|185181.5|184895.5|185180.9|184894.9|185230.1|184944.1|185117.1|184831.1|361
1588633200000|2020-05-04 23:00:00|185174|184888|185164.7|184878.7|185197|184958|185080.5|184855.5|407
1588633500000|2020-05-04 23:05:00|185164.1|184878.1|185156.5|184870.5|185239.9|184960|185078.4|184856.4|408
1588633800000|2020-05-04 23:10:00|185167.3|184891.2|185166.5|184883.5|185209.6|184963.9|185085.3|184836.4|340
1588634100000|2020-05-04 23:15:00|185171.2|184885.2|185253|184967|185296.9|185018.8|185142.6|184871.2|478
1588634400000|2020-05-04 23:20:00|185251.3|184965.3|185253.5|184967.5|185316.3|185030.3|185159.2|184887.4|442
1588634700000|2020-05-04 23:25:00|185252.8|184966.8|185259.9|184973.9|185272.5|185004.6|185134.9|184894.7|437
1588635000000|2020-05-04 23:30:00|185258|184972|185339.5|185053.5|185382.9|185096.9|185196|184926.4|225
1588635300000|2020-05-04 23:35:00|185315.2|185056.7|184782.4|184554.9|185393.7|185107.7|184719.9|184433.9|410
1588635600000|2020-05-04 23:40:00|184810.1|184524.1|185078.1|184792.1|185114.7|184828.7|184774.7|184519.7|335
1588635900000|2020-05-04 23:45:00|185087.7|184801.7|185068|184782|185099.2|184813.2|184998.9|184742.3|380
1588636200000|2020-05-04 23:50:00|185069.2|184783.2|185056.8|184770.8|185078.8|184792.8|184995.2|184715.6|359
1588636500000|2020-05-04 23:55:00|185054.2|184768.2|185015.7|184753.6|185084.8|184798.8|184999.9|184720.4|340
1588636800000|2020-05-05 00:00:00|185015.3|184759.8|184969.1|184683.1|185101.7|184818.6|184885.4|184669.6|937
1588637100000|2020-05-05 00:05:00|184965.9|184679.9|184979.8|184693.8|185035.7|184780.3|184885.1|184656|1002
1588637400000|2020-05-05 00:10:00|184980.4|184694.4|185035.4|184749.4|185074.1|184836|184937.4|184659.1|870
1588637700000|2020-05-05 00:15:00|185038.2|184752.2|185032|184746|185085.9|184858.9|184919.8|184693.3|776
1588638000000|2020-05-05 00:20:00|185038.1|184752.1|185039.4|184758.8|185083|184828|184977.8|184708.7|683
1588638300000|2020-05-05 00:25:00|185038|184752|185009.7|184723.7|185061.7|184801.4|184958.5|184698.2|694
1588638600000|2020-05-05 00:30:00|185005.6|184719.6|185088.1|184802.1|185118.1|184905.4|184990|184704|448
1588638900000|2020-05-05 00:35:00|185094.7|184808.7|185050.7|184824.1|185117.6|184886.4|184995.7|184786.2|304
1588639200000|2020-05-05 00:40:00|185055.3|184818.3|185013.4|184794|185108.1|184891.8|184993.9|184773.9|410
1588639500000|2020-05-05 00:45:00|185016.4|184797.1|185028.1|184808.7|185112|184858.4|184977.7|184744.5|445
1588639800000|2020-05-05 00:50:00|185029.3|184806.6|185039|184811.2|185052.2|184875.1|184958|184729|595
1588640100000|2020-05-05 00:55:00|185039.3|184805.7|185120.5|184882.3|185175.9|184917.9|185021.1|184796.1|708
1588640400000|2020-05-05 01:00:00|185123|184895.7|185160.8|184874.8|185164.7|184905.5|185102.3|184843.5|405
1588640700000|2020-05-05 01:05:00|185160.7|184883.5|185109.1|184900.1|185168.8|184940.2|185055.1|184845.6|320
1588641000000|2020-05-05 01:10:00|185124.9|184898.2|185120.3|184864.8|185154.1|184905.4|185035.4|184858.1|400
1588641300000|2020-05-05 01:15:00|185114.5|184867.2|185086.6|184871|185163.2|184910|185034|184850.2|347
1588641600000|2020-05-05 01:20:00|185086.9|184870.9|185116.3|184901.5|185163|184944.2|185031.2|184856.8|486
1588641900000|2020-05-05 01:25:00|185117.9|184894.6|185110.3|184900.4|185145.7|184948.9|185054.2|184870.3|383
1588642200000|2020-05-05 01:30:00|185067.1|184937.1|185079|184857.4|185135|184961.2|185019.3|184834|547
1588642500000|2020-05-05 01:35:00|185082.7|184856.5|184966.9|184836.9|185128.2|184871.9|184955|184768|604
1588642800000|2020-05-05 01:40:00|184969.2|184839.2|184948.9|184818.9|185018.1|184858.8|184946.8|184784.7|450
1588643100000|2020-05-05 01:45:00|184949|184819|185005.3|184719.3|185031.1|184819.3|184846.7|184574.3|515
1588643400000|2020-05-05 01:50:00|185003.1|184717.1|184986.1|184700.1|185012.6|184742.6|184961|184682.2|292
1588643700000|2020-05-05 01:55:00|184984.7|184698.7|184972|184686|185019.5|184770|184951.8|184670.8|315
1588644000000|2020-05-05 02:00:00|184963.9|184709|184954|184702|184990.2|184732.4|184907.6|184643.1|415
1588644300000|2020-05-05 02:05:00|184947.4|184711.4|184936.6|184650.6|184988.2|184737.9|184899.7|184629.5|389
1588644600000|2020-05-05 02:10:00|184922.4|184650.8|184890.6|184629.4|184943.5|184713.4|184829.5|184603|381
1588644900000|2020-05-05 02:15:00|184913.8|184637.1|184877.8|184632.7|184954.6|184729.8|184799.2|184594.4|441
1588645200000|2020-05-05 02:20:00|184872.8|184635.6|184870.9|184635.4|184929.5|184666|184849.8|184586.1|469
1588645500000|2020-05-05 02:25:00|184872.8|184629.1|184877.5|184648.3|184951|184722.1|184813.9|184612.3|395
1588645800000|2020-05-05 02:30:00|184875.7|184634.2|184847.7|184631.1|184931.6|184699.1|184803.5|184615.7|260
1588646100000|2020-05-05 02:35:00|184841.3|184623.7|184836.5|184631.3|184931.9|184686.2|184793|184598.3|425
1588646400000|2020-05-05 02:40:00|184866.1|184615.6|184886.3|184756.3|184912.1|184766.6|184819.1|184602.6|543
1588646700000|2020-05-05 02:45:00|184886.8|184756.8|184879.7|184749.7|184916.3|184756.8|184853.7|184675.9|587
1588647000000|2020-05-05 02:50:00|184880|184750|184882.4|184752.4|184921.4|184764.5|184860.7|184682.8|481
1588647300000|2020-05-05 02:55:00|184883.2|184753.2|184797.4|184667.4|184947.1|184794.1|184793.1|184625.1|521
1588647600000|2020-05-05 03:00:00|184800.4|184670.4|184792.6|184702.6|184833.1|184722.7|184781.5|184622.2|260
1588647900000|2020-05-05 03:05:00|184791.6|184701.6|184821|184691|184832|184722|184771.5|184609.7|259
1588648200000|2020-05-05 03:10:00|184828.9|184698.9|184861.6|184731.6|184866.1|184749.4|184788.7|184658.7|304
1588648500000|2020-05-05 03:15:00|184858.7|184728.7|184860.3|184730.3|184947.2|184760|184823|184657.6|300
1588648800000|2020-05-05 03:20:00|184859|184729|184874.9|184744.9|184932.2|184749.5|184842.5|184681.7|407
1588649100000|2020-05-05 03:25:00|184870.9|184740.9|184848.8|184718.8|184915|184754.1|184819.9|184668.8|356
1588649400000|2020-05-05 03:30:00|184836.9|184706.9|184862.5|184643.4|184892.5|184713.9|184816.8|184601|478
1588649700000|2020-05-05 03:35:00|184866.3|184644.5|184845.8|184715.8|184903.2|184720.8|184819|184619.8|649
1588650000000|2020-05-05 03:40:00|184845.6|184715.6|184835|184705|184887.2|184725.2|184797.9|184644|589
1588650300000|2020-05-05 03:45:00|184874|184668.8|184833.7|184703.7|184885.7|184717.9|184824.3|184630|550
1588650600000|2020-05-05 03:50:00|184832.5|184702.5|184845.4|184715.4|184882.7|184720.1|184827.3|184655.3|575
1588650900000|2020-05-05 03:55:00|184845.5|184715.5|184849.6|184719.6|184883.6|184728.1|184779.5|184606.8|570
1588651200000|2020-05-05 04:00:00|184847.6|184717.6|184830.3|184700.3|184904.8|184730.2|184807|184641.8|541
1588651500000|2020-05-05 04:05:00|184830.6|184700.6|184871.8|184648.2|184906|184711.8|184804.9|184620|474
1588651800000|2020-05-05 04:10:00|184868.3|184664.6|184844.5|184714.5|184914|184765.1|184830.9|184656.9|542
1588652100000|2020-05-05 04:15:00|184845.7|184715.7|184846.3|184716.3|184906.7|184730.5|184833.4|184638.9|508
1588652400000|2020-05-05 04:20:00|184844.3|184714.3|184856.1|184726.1|184902.5|184726.9|184828.8|184658.6|487
1588652700000|2020-05-05 04:25:00|184866.2|184736.2|184892.5|184670.7|184921.7|184740.7|184842.1|184641|421
1588653000000|2020-05-05 04:30:00|184895.4|184671.2|184883.7|184753.7|184906.8|184761.7|184836.9|184628.7|506
1588653300000|2020-05-05 04:35:00|184888.8|184758.8|184899.7|184769.7|184902.4|184772.4|184879.5|184749.5|461
1588653600000|2020-05-05 04:40:00|184898.9|184768.9|184905.2|184775.2|184918.7|184805.9|184885|184755|381
1588653900000|2020-05-05 04:45:00|184905.5|184775.5|184909.2|184779.2|184992.5|184801.9|184888.3|184698.8|239
1588654200000|2020-05-05 04:50:00|184908.9|184778.9|184900.4|184770.4|184983.1|184802.1|184888.9|184697.1|302
1588654500000|2020-05-05 04:55:00|184899|184769|184852.1|184722.1|184944.2|184774.2|184840.1|184654.1|365
1588654800000|2020-05-05 05:00:00|184917.4|184656.1|184822.7|184614.4|184930.7|184738.5|184772.6|184614.4|564
1588655100000|2020-05-05 05:05:00|184789.5|184659.5|184767.2|184547.7|184854.7|184667.6|184675.7|184513.7|552
1588655400000|2020-05-05 05:10:00|184769.7|184550.2|184740.2|184523.5|184801.8|184620.1|184638.3|184454.2|473
1588655700000|2020-05-05 05:15:00|184762.8|184494.5|184677.4|184547.4|184762.8|184565.6|184638.3|184458.2|312
1588656000000|2020-05-05 05:20:00|184684.8|184554.8|184543.2|184286.8|184704.3|184558.2|184485.2|184245.5|437
1588656300000|2020-05-05 05:25:00|184551.6|184280.3|184534.9|184313|184577.5|184385.7|184474|184263.8|337
1588656600000|2020-05-05 05:30:00|184529.2|184314.6|184562.6|184338.9|184594.8|184403.5|184457.3|184265.5|245
1588656900000|2020-05-05 05:35:00|184554.8|184342.1|184676.7|184448.7|184699.3|184499|184521.8|184312.5|401
1588657200000|2020-05-05 05:40:00|184675.6|184449.5|184674.3|184544.3|184732.5|184566.9|184629.5|184417.5|387
1588657500000|2020-05-05 05:45:00|184671.7|184541.7|184680.6|184550.6|184793|184581.8|184635.3|184466|191
1588657800000|2020-05-05 05:50:00|184681.2|184551.2|184721.3|184519|184736.5|184576|184642.9|184485|291
1588658100000|2020-05-05 05:55:00|184720.2|184518.2|184734.2|184465.4|184739|184559.7|184642.1|184456.1|301
1588658400000|2020-05-05 06:00:00|184739.9|184456.2|184366.1|184236.1|184739.9|184509.2|184352.3|184170.7|494
1588658700000|2020-05-05 06:05:00|184365.7|184235.7|184284.3|184154.3|184433.3|184245.6|184260.2|184087|381
1588659000000|2020-05-05 06:10:00|184281.7|184151.7|184395.8|184265.8|184440.2|184265.8|183990.8|183811.3|575
1588659300000|2020-05-05 06:15:00|184401.1|184271.1|184328.9|184198.9|184480.1|184311.7|184312.8|184182.8|564
1588659600000|2020-05-05 06:20:00|184334.3|184204.3|183859.5|183729.5|184335.1|184205.1|183840.9|183669.7|655
1588659900000|2020-05-05 06:25:00|183859.9|183729.9|183982.8|183852.8|184069.9|183882.1|183791.5|183631.8|526
1588660200000|2020-05-05 06:30:00|183993.7|183863.7|184497.4|184367.4|184508.4|184378.4|183986.9|183856.9|584
1588660500000|2020-05-05 06:35:00|184496.6|184366.6|184260.7|184058.5|184551.4|184407.3|184227.5|184056.1|698
1588660800000|2020-05-05 06:40:00|184260.4|184059.6|184432.9|184302.9|184473.6|184343.6|184211.4|184044|637
1588661100000|2020-05-05 06:45:00|184443.3|184313.3|184404.8|184274.8|184485.8|184325.7|184389.9|184259.9|475
1588661400000|2020-05-05 06:50:00|184398|184268|184425.2|184295.2|184439.6|184309.6|184368|184242.8|460
1588661700000|2020-05-05 06:55:00|184426.7|184296.7|184274.1|184184.1|184438.8|184314.1|184233.5|184115.5|482
1588662000000|2020-05-05 07:00:00|184274.4|184184.4|183991.8|183901.8|184608.3|184497.8|183982.5|183892.5|825
1588662300000|2020-05-05 07:05:00|183991.6|183901.6|183822.9|183732.9|184026.7|183936.7|183818.8|183728.8|773
1588662600000|2020-05-05 07:10:00|183821.8|183731.8|183744.5|183654.5|183824.1|183734.1|183651.5|183561.5|864
1588662900000|2020-05-05 07:15:00|183744.9|183654.9|183788.3|183698.3|183900.7|183786.7|183650.2|183560.2|780
1588663200000|2020-05-05 07:20:00|183788.2|183698.2|183942.1|183852.1|184029.6|183939.6|183788.1|183698.1|649
1588663500000|2020-05-05 07:25:00|183942.2|183852.2|184044.5|183954.5|184094.1|184004.1|183930.9|183840.9|804
1588663800000|2020-05-05 07:30:00|184039.9|183949.9|183721.6|183631.6|184042.4|183952.4|183720.1|183630.1|842
1588664100000|2020-05-05 07:35:00|183725.2|183635.2|183925.4|183835.4|184083.9|183959.1|183717.5|183627.5|773
1588664400000|2020-05-05 07:40:00|183921.8|183831.8|184088.1|183998.1|184113.8|184023.8|183909.6|183819.6|688
1588664700000|2020-05-05 07:45:00|184089.3|183999.3|184387.1|184297.1|184389.4|184299.4|184054.9|183964.9|747
1588665000000|2020-05-05 07:50:00|184384.9|184294.9|184166.4|184076.4|184389.2|184299.2|184127.5|184037.5|818
1588665300000|2020-05-05 07:55:00|184173.9|184083.9|184103.5|184013.5|184225.3|184135.3|184067.8|183977.8|821
1588665600000|2020-05-05 08:00:00|184114.9|183984.9|183951.7|183861.7|184135.5|184045.5|183882.9|183792.9|688
1588665900000|2020-05-05 08:05:00|183950.7|183860.7|183598.8|183508.8|183957|183867|183598.8|183508.8|751
1588666200000|2020-05-05 08:10:00|183594.5|183504.5|183369.7|183279.7|183598.1|183508.1|183289.7|183199.7|900
1588666500000|2020-05-05 08:15:00|183372.9|183282.9|183652.2|183562.2|183752.6|183662.6|183364.5|183274.5|810
1588666800000|2020-05-05 08:20:00|183653.8|183563.8|183323|183233|183785.5|183695.5|183294.9|183204.9|815
1588667100000|2020-05-05 08:25:00|183322.1|183232.1|183325.2|183235.2|183381.3|183290.9|183298.2|183208.2|674
1588667400000|2020-05-05 08:30:00|183336.1|183246.1|183515.1|183425.1|183590.7|183500.7|183324.5|183234.5|802
1588667700000|2020-05-05 08:35:00|183517.5|183427.5|183613.1|183523.1|183639.9|183549.9|183387|183297|804
1588668000000|2020-05-05 08:40:00|183606.3|183516.3|183697.3|183607.3|183907.2|183817.2|183467.8|183377.8|884
1588668300000|2020-05-05 08:45:00|183694.3|183604.3|183805.6|183715.6|183894.7|183804.7|183676.5|183586.5|845
1588668600000|2020-05-05 08:50:00|183806.8|183716.8|184055.5|183965.5|184071.6|183981.6|183678.8|183588.8|834
1588668900000|2020-05-05 08:55:00|184055.1|183965.1|184137.3|184047.3|184218.7|184128.7|183922.6|183832.6|880
1588669200000|2020-05-05 09:00:00|184135.7|184045.7|184319.8|184229.8|184319.8|184229.8|184016|183926|791
1588669500000|2020-05-05 09:05:00|184319.1|184229.1|184002.9|183912.9|184416.7|184326.7|183991.7|183901.7|947
1588669800000|2020-05-05 09:10:00|184004.3|183914.3|183874.6|183784.6|184080.3|183990.3|183874.2|183784.2|820
1588670100000|2020-05-05 09:15:00|183874.9|183784.9|183641.4|183551.4|183878.5|183788.5|183465.3|183375.3|768
1588670400000|2020-05-05 09:20:00|183640.5|183550.5|183625.9|183535.9|183765.6|183675.6|183620.8|183530.8|701
1588670700000|2020-05-05 09:25:00|183625.8|183535.8|183906.4|183816.4|183924.4|183834.4|183624.3|183534.3|822
1588671000000|2020-05-05 09:30:00|183904.7|183814.7|184011.7|183921.7|184153.5|184063.5|183903.3|183813.3|828
1588671300000|2020-05-05 09:35:00|184009.3|183919.3|184203.4|184113.4|184252.6|184162.6|183935.6|183845.6|727
1588671600000|2020-05-05 09:40:00|184203.3|184113.3|184151.4|184061.4|184323.9|184233.9|184123.3|184033.3|691
1588671900000|2020-05-05 09:45:00|184152.7|184062.7|183952.9|183862.9|184205.9|184115.9|183854.7|183764.7|637
1588672200000|2020-05-05 09:50:00|183952.7|183862.7|184058.9|183968.9|184075.1|183985.1|183901.6|183811.6|670
1588672500000|2020-05-05 09:55:00|184059.5|183969.5|183779.6|183689.6|184082.8|183992.8|183702|183612|648
1588672800000|2020-05-05 10:00:00|183779.1|183689.1|183495.2|183405.2|183781.9|183691.9|183476|183386|690
1588673100000|2020-05-05 10:05:00|183495.7|183405.7|183558.8|183468.8|183646.6|183556.6|183444.1|183354.1|802
1588673400000|2020-05-05 10:10:00|183558.7|183468.7|183404.2|183314.2|183569.7|183479.7|183274.9|183184.9|783
1588673700000|2020-05-05 10:15:00|183403.8|183313.8|183536.4|183446.4|183608.2|183518.2|183383|183293|846
1588674000000|2020-05-05 10:20:00|183534.6|183444.6|183462.6|183372.6|183542.6|183452.6|183369.6|183279.6|675
1588674300000|2020-05-05 10:25:00|183460.5|183370.5|183596.4|183506.4|183704.5|183614.5|183449.6|183359.6|673
1588674600000|2020-05-05 10:30:00|183603.8|183513.8|183478|183388|183611.5|183521.5|183413.6|183323.6|774
1588674900000|2020-05-05 10:35:00|183480|183390|183456.2|183366.2|183634.7|183544.7|183446.4|183356.4|821
1588675200000|2020-05-05 10:40:00|183456|183366|183692.6|183602.6|183723.1|183633.1|183441.1|183351.1|883
1588675500000|2020-05-05 10:45:00|183691.4|183601.4|184068.8|183978.8|184086.6|183996.6|183602.8|183512.8|800
1588675800000|2020-05-05 10:50:00|184067.5|183977.5|184061|183971|184101.3|184011.3|184011.5|183921.5|654
1588676100000|2020-05-05 10:55:00|184062.4|183972.4|183723.8|183633.8|184076.6|183986.6|183706.8|183616.8|878
1588676400000|2020-05-05 11:00:00|183730.1|183640.1|183883.1|183793.1|183887.7|183797.7|183698.4|183608.4|678
1588676700000|2020-05-05 11:05:00|183883.2|183793.2|183890.2|183800.2|184061.3|183971.3|183700.9|183610.9|803
1588677000000|2020-05-05 11:10:00|183882.1|183792.1|183851.9|183761.9|183942.8|183852.8|183810.3|183720.3|594
1588677300000|2020-05-05 11:15:00|183852.5|183762.5|183880.3|183790.3|183882.4|183792.4|183775.1|183685.1|621
1588677600000|2020-05-05 11:20:00|183879.9|183789.9|183866.6|183776.6|183984.6|183894.6|183862.1|183772.1|753
1588677900000|2020-05-05 11:25:00|183863.4|183773.4|183571.6|183481.6|183921.3|183831.3|183541.7|183451.7|781
1588678200000|2020-05-05 11:30:00|183574.1|183484.1|183626.3|183536.3|183671.9|183581.9|183498|183408|656
1588678500000|2020-05-05 11:35:00|183626.1|183536.1|183290.5|183200.5|183633.2|183543.2|183271.1|183181.1|560
1588678800000|2020-05-05 11:40:00|183289.6|183199.6|183427.2|183337.2|183429.7|183339.7|183281.3|183191.3|708
1588679100000|2020-05-05 11:45:00|183427.8|183337.8|183547.6|183457.6|183576.6|183486.6|183371.3|183281.3|613
1588679400000|2020-05-05 11:50:00|183547.5|183457.5|183508.8|183418.8|183568.8|183478.8|183375.9|183285.9|591
1588679700000|2020-05-05 11:55:00|183511|183421|183999.1|183909.1|183999.1|183909.1|183476.2|183386.2|653
1588680000000|2020-05-05 12:00:00|183998.3|183908.3|183524.2|183434.2|183998.3|183908.3|183517|183427|789
1588680300000|2020-05-05 12:05:00|183524.5|183434.5|183548.4|183458.4|183549.1|183459.1|183500.5|183376.8|609
1588680600000|2020-05-05 12:10:00|183550.9|183460.9|183586.8|183496.8|183625.6|183535.6|183474.8|183384.8|690
1588680900000|2020-05-05 12:15:00|183586.6|183496.6|183806.5|183716.5|183812.5|183722.5|183586.3|183496.3|598
1588681200000|2020-05-05 12:20:00|183805.7|183715.7|183877.1|183787.1|183884|183794|183683.6|183593.6|763
1588681500000|2020-05-05 12:25:00|183876.8|183786.8|183594|183464|183877.6|183787.6|183572.7|183437.8|672
1588681800000|2020-05-05 12:30:00|183593.9|183463.9|183633.3|183543.3|183642.5|183549.5|183494|183404|763
1588682100000|2020-05-05 12:35:00|183639.1|183549.1|183705.2|183615.2|183764.5|183674.5|183606.1|183516.1|785
1588682400000|2020-05-05 12:40:00|183706.8|183616.8|183784.8|183694.8|183786.8|183696.8|183670.5|183580.5|575
1588682700000|2020-05-05 12:45:00|183785.6|183695.6|184035|183945|184082.9|183991.2|183785.6|183695.6|732
1588683000000|2020-05-05 12:50:00|184034.9|183944.9|184214|184124|184229.3|184139.3|184021.1|183931.1|706
1588683300000|2020-05-05 12:55:00|184220.6|184130.6|184296|184206|184326.7|184236.7|184207.3|184117.3|814
1588683600000|2020-05-05 13:00:00|184295.8|184205.8|184474|184384|184507.3|184417.3|184228.5|184138.5|860
1588683900000|2020-05-05 13:05:00|184477.7|184387.7|184244.1|184154.1|184566|184476|184208.3|184090.5|928
1588684200000|2020-05-05 13:10:00|184244.4|184154.4|184339.6|184249.6|184363.8|184273.8|184242.8|184152.8|801
1588684500000|2020-05-05 13:15:00|184339.9|184249.9|184409.3|184319.3|184514.5|184424.5|184293.7|184203.7|668
1588684800000|2020-05-05 13:20:00|184408.2|184318.2|184106.6|184016.6|184434.9|184344.9|184103.5|184013.5|847
1588685100000|2020-05-05 13:25:00|184108.3|184018.3|183921.1|183831.1|184149.3|184059.3|183918.6|183828.6|885
1588685400000|2020-05-05 13:30:00|183916.8|183826.8|183709.2|183619.2|184014.7|183924.7|183652.8|183562.8|954
1588685700000|2020-05-05 13:35:00|183705.9|183615.9|183652.9|183562.9|183786.9|183696.9|183641.1|183551.1|721
1588686000000|2020-05-05 13:40:00|183653.7|183563.7|183447.8|183317.8|183655.1|183565.1|183376.3|183286.3|840
1588686300000|2020-05-05 13:45:00|183447.6|183317.6|183481.1|183391.1|183523.5|183433.5|183380.3|183290.3|825
1588686600000|2020-05-05 13:50:00|183485.8|183395.8|183603.6|183513.6|183618.1|183528.1|183471.3|183381.3|723
1588686900000|2020-05-05 13:55:00|183603.2|183513.2|183580|183450|183656.9|183538.3|183551.5|183449.8|687
1588687200000|2020-05-05 14:00:00|183584.3|183454.3|183661.9|183571.9|183685.1|183595.1|183511.5|183421.5|801
1588687500000|2020-05-05 14:05:00|183672.1|183582.1|183858.2|183768.2|184076.3|183986.3|183672.1|183582.1|750
1588687800000|2020-05-05 14:10:00|183857.4|183767.4|184302.8|184212.8|184426.8|184336.8|183836.9|183746.9|858
1588688100000|2020-05-05 14:15:00|184300.9|184210.9|183963.5|183873.5|184302.9|184212.9|183921.5|183831.5|773
1588688400000|2020-05-05 14:20:00|183970.7|183880.7|184237.3|184147.3|184363.1|184273.1|183957.3|183867.3|831
1588688700000|2020-05-05 14:25:00|184238.2|184148.2|184299.7|184209.7|184309.1|184219.1|184229.8|184139.8|934
1588689000000|2020-05-05 14:30:00|184300.2|184210.2|184354.2|184264.2|184423.2|184333.2|184225.3|184128.4|887
1588689300000|2020-05-05 14:35:00|184354.7|184264.7|183950.5|183860.5|184362.8|184272.8|183932.8|183842.8|816
1588689600000|2020-05-05 14:40:00|183950.6|183860.6|183691.2|183601.2|183952.9|183862.9|183033.7|182764.5|959
1588689900000|2020-05-05 14:45:00|183689|183599|183936.4|183806.4|184252.9|184142.4|183689|183599|920
1588690200000|2020-05-05 14:50:00|183935.6|183805.6|183751.7|183661.7|183980.2|183850.2|183729.2|183616.9|921
1588690500000|2020-05-05 14:55:00|183747.8|183657.8|183849.4|183759.4|183936.3|183846.3|183718.9|183628.9|1008
1588690800000|2020-05-05 15:00:00|183847|183757|183699.9|183609.9|183897.7|183807.7|183697|183607|949
1588691100000|2020-05-05 15:05:00|183700|183610|183767.6|183677.6|183801.6|183697|183698.8|183608.8|828
1588691400000|2020-05-05 15:10:00|183767.4|183677.4|183697.2|183607.2|183807.6|183704.6|183688.9|183598.9|803
1588691700000|2020-05-05 15:15:00|183696|183606|183787.2|183657.2|183798.6|183688.2|183694.2|183604.2|854
1588692000000|2020-05-05 15:20:00|183786.7|183656.7|183717.8|183627.8|183790.8|183672.5|183702.1|183612.1|560
1588692300000|2020-05-05 15:25:00|183717.5|183627.5|183793.2|183703.2|183797.5|183707.5|183706.9|183616.9|569
1588692600000|2020-05-05 15:30:00|183792.1|183702.1|184088.9|183998.9|184108.3|184018.3|183791|183701|622
1588692900000|2020-05-05 15:35:00|184089.2|183999.2|184098.4|184008.4|184141.9|184051.9|184054.4|183964.4|667
1588693200000|2020-05-05 15:40:00|184100.8|184010.8|184082.5|183992.5|184123|184033|183990.6|183900.6|757
1588693500000|2020-05-05 15:45:00|184081.3|183991.3|184094.7|184004.7|184126.7|184018.8|184050.5|183960.5|689
1588693800000|2020-05-05 15:50:00|184094.4|184004.4|184066.9|183976.9|184126.4|184019.2|184049.1|183959.1|728
1588694100000|2020-05-05 15:55:00|184068.6|183978.6|183981.2|183891.2|184116.9|184026.9|183978.5|183888.5|698
1588694400000|2020-05-05 16:00:00|183986.8|183896.8|184042|183952|184063.3|183953.9|183947.4|183857.4|628
1588694700000|2020-05-05 16:05:00|184041.1|183951.1|184069.7|183939.7|184078.6|183964|184020.5|183921.3|547
1588695000000|2020-05-05 16:10:00|184068.9|183938.9|184109.2|183979.2|184112.8|183982.8|184036.3|183931.7|584
1588695300000|2020-05-05 16:15:00|184111.7|183981.7|184107.4|184017.4|184123.2|184026.5|184072.1|183976|463
1588695600000|2020-05-05 16:20:00|184099.9|184009.9|184114.7|183984.7|184134.8|184025.8|184077.1|183977.4|382
1588695900000|2020-05-05 16:25:00|184109.7|183979.7|184193.1|184063.1|184193.1|184077.7|184088.1|183979.7|610
1588696200000|2020-05-05 16:30:00|184188.7|184058.7|184286.3|184156.3|184296|184166|184141.7|184024.5|678
1588696500000|2020-05-05 16:35:00|184286.8|184156.8|184336.8|184206.8|184346.9|184231.3|184286.8|184156.8|519
1588696800000|2020-05-05 16:40:00|184336.1|184206.1|184845.3|184715.3|184884.2|184754.4|184324.1|184194.1|731
1588697100000|2020-05-05 16:45:00|184845.6|184715.6|184832.1|184742.1|184909.5|184779.5|184768.6|184658.5|784
1588697400000|2020-05-05 16:50:00|184837.2|184747.2|184830.9|184700.9|184919.4|184828.1|184810.2|184691|580
1588697700000|2020-05-05 16:55:00|184825.3|184695.3|184901.9|184771.9|184918.2|184807.7|184779.2|184689.2|732
1588698000000|2020-05-05 17:00:00|184903.8|184773.8|185057|184967|185060.4|184970.4|184891.4|184769.2|581
1588698300000|2020-05-05 17:05:00|185055.4|184965.4|185398.7|185308.7|185430.9|185323.3|185052.3|184954.3|736
1588698600000|2020-05-05 17:10:00|185395.2|185305.2|185041.1|184951.1|185407.1|185317.1|185033.6|184943.6|776
1588698900000|2020-05-05 17:15:00|185043.3|184953.3|185011.7|184881.7|185046.9|184956.9|184977|184865.1|523
1588699200000|2020-05-05 17:20:00|185007.7|184877.7|185024.5|184934.5|185034.7|184941|184972.3|184866.5|505
1588699500000|2020-05-05 17:25:00|185018.7|184928.7|184940|184810|185021.3|184931.3|184917.3|184799.9|547
1588699800000|2020-05-05 17:30:00|184939.6|184809.6|185059.5|184969.5|185176.8|185063.4|184901.8|184789.6|607
1588700100000|2020-05-05 17:35:00|185047.6|184917.6|184996.9|184906.9|185047.6|184929.4|184991.4|184882|416
1588700400000|2020-05-05 17:40:00|184997.1|184907.1|184978|184848|185008|184908.5|184957.7|184835.3|606
1588700700000|2020-05-05 17:45:00|184977.6|184847.6|184949.8|184819.8|184982.2|184852.2|184855.6|184745.6|475
1588701000000|2020-05-05 17:50:00|184949.6|184819.6|184717.4|184627.4|184962.1|184832.1|184715.9|184625.9|546
1588701300000|2020-05-05 17:55:00|184714|184624|184735.4|184645.4|184747.7|184657.7|184708.9|184618.9|459
1588701600000|2020-05-05 18:00:00|184734.6|184644.6|184801.8|184671.8|184880.9|184750.9|184729.3|184639.3|566
1588701900000|2020-05-05 18:05:00|184800.1|184670.1|184726.4|184636.4|184801.4|184692.7|184723.5|184626.7|567
1588702200000|2020-05-05 18:10:00|184725.3|184635.3|184730.2|184640.2|184743|184653|184722.4|184632.4|602
1588702500000|2020-05-05 18:15:00|184730.1|184640.1|184585.9|184495.9|184733.7|184643.7|184584.2|184463.6|715
1588702800000|2020-05-05 18:20:00|184586.2|184496.2|184626.2|184496.2|184626.2|184512.3|184574.2|184468.8|578
1588703100000|2020-05-05 18:25:00|184625|184495|184280.3|184150.3|184631.9|184520.6|184217.4|184108.7|677
1588703400000|2020-05-05 18:30:00|184278.5|184148.5|184458.3|184328.3|184459.3|184329.3|184228.7|184132.5|599
1588703700000|2020-05-05 18:35:00|184449.1|184319.1|184425.7|184295.7|184487|184357|184404.3|184274.3|622
1588704000000|2020-05-05 18:40:00|184424.7|184294.7|184403.5|184273.5|184440.7|184320.6|184377.3|184265.1|734
1588704300000|2020-05-05 18:45:00|184400.8|184270.8|184420|184290|184436.8|184306.8|184384|184254|701
1588704600000|2020-05-05 18:50:00|184418.8|184288.8|184318.1|184188.1|184446.4|184316.4|184299.8|184169.8|636
1588704900000|2020-05-05 18:55:00|184318.6|184188.6|184211.2|184081.2|184370.1|184240.1|184137.2|184014.7|607
1588705200000|2020-05-05 19:00:00|184212.6|184082.6|184250.7|184120.7|184275.7|184156.1|184198.8|184068.8|624
1588705500000|2020-05-05 19:05:00|184251.4|184121.4|184391.2|184261.2|184420.2|184290.2|184247.6|184117.6|609
1588705800000|2020-05-05 19:10:00|184391.1|184261.1|184381.4|184251.4|184404.5|184298.9|184364.9|184234.9|373
1588706100000|2020-05-05 19:15:00|184381.6|184251.6|184908.2|184778.2|184912.4|184782.4|184372.9|184242.9|652
1588706400000|2020-05-05 19:20:00|184908.1|184778.1|184865.2|184735.2|184943.5|184813.5|184829.5|184699.5|591
1588706700000|2020-05-05 19:25:00|184865.9|184735.9|184903.8|184773.8|184925.2|184795.2|184758.3|184628.3|640
1588707000000|2020-05-05 19:30:00|184904.8|184774.8|184986.6|184856.6|185015.7|184892.9|184875.1|184745.1|721
1588707300000|2020-05-05 19:35:00|184982.6|184852.6|185262.8|185132.8|185290.2|185160.2|184960.3|184851.8|609
1588707600000|2020-05-05 19:40:00|185281|185151|185082.3|184952.3|185286.1|185156.1|185054.3|184924.3|711
1588707900000|2020-05-05 19:45:00|185082.7|184952.7|185084.8|184954.8|185148.1|185012.1|185071.5|184916.9|461
1588708200000|2020-05-05 19:50:00|185086.1|184956.1|184997.2|184867.2|185114.1|184956.1|184972.7|184811.5|505
1588708500000|2020-05-05 19:55:00|184992.4|184862.4|185011|184881|185069.9|184916|184989.6|184844.7|429
1588708800000|2020-05-05 20:00:00|185015.7|184885.7|185035|184905|185090|184927.7|184997.5|184867.5|378
1588709100000|2020-05-05 20:05:00|185042.1|184912.1|184995.7|184865.7|185080.9|184923.8|184922.9|184792.9|370
1588709400000|2020-05-05 20:10:00|184995.8|184865.8|184998|184868|185019.9|184889.9|184988.4|184858.4|273
1588709700000|2020-05-05 20:15:00|184998.6|184868.6|185143.7|185013.7|185179.9|185021|184978.9|184848.9|258
1588710000000|2020-05-05 20:20:00|185143.8|185013.8|185126.3|184996.3|185156.9|185026.9|185104.4|184974.4|193
1588710300000|2020-05-05 20:25:00|185124.5|184994.5|185119.9|184989.9|185158.8|185028.8|185105.5|184975.5|256
1588710600000|2020-05-05 20:30:00|185121.1|184991.1|185112.5|184982.5|185166.8|185011.1|185097.2|184942.5|224
1588710900000|2020-05-05 20:35:00|185112.2|184982.2|185172.8|185042.8|185176|185063|185109.4|184979.4|305
1588711200000|2020-05-05 20:40:00|185173.2|185043.2|185152.9|185022.9|185198.2|185063.4|185126.5|184970|252
1588711500000|2020-05-05 20:45:00|185147.4|185017.4|185171.4|184966.9|185199.4|185021.1|185119.5|184947.8|159
1588711800000|2020-05-05 20:50:00|185178.7|184967.7|185189.4|184988|185270.9|185087.3|185065.8|184889.4|400
1588712100000|2020-05-05 20:55:00|185192|184986.2|185345.4|185059.4|185486.6|185200.6|185116.5|184917.9|348
1588712400000|2020-05-05 21:00:00|185343.1|185057.1|185105.1|184819.1|185376.3|185090.3|185081.6|184795.6|56
1588712700000|2020-05-05 21:05:00|185057.8|184771.8|184904.6|184618.6|185097.4|184811.4|184859.7|184573.7|130
1588713000000|2020-05-05 21:10:00|184898.2|184612.2|185002.9|184716.9|185048.7|184762.7|184896.8|184610.8|155
1588713300000|2020-05-05 21:15:00|185008.2|184722.2|185004.8|184718.8|185068.5|184782.5|184856.9|184570.9|138
1588713600000|2020-05-05 21:20:00|184991.8|184705.8|184990.5|184704.5|185068.5|184782.5|184881.9|184595.9|114
1588713900000|2020-05-05 21:25:00|185003.8|184717.8|184918.3|184632.3|185065.2|184779.2|184845.2|184559.2|117
1588714200000|2020-05-05 21:30:00|184954.8|184668.8|185117.1|184831.1|185149.5|184863.5|184877.5|184591.5|280
1588714500000|2020-05-05 21:35:00|185119.6|184833.6|185122.8|184836.8|185159.6|184873.6|185069.9|184783.9|265
1588714800000|2020-05-05 21:40:00|185122.5|184836.5|185126.4|184840.4|185158.3|184872.3|185085.6|184799.6|140
1588715100000|2020-05-05 21:45:00|185201.7|184915.7|185151.3|184865.3|185250.4|184964.4|185100.6|184814.6|263
1588715400000|2020-05-05 21:50:00|185144.7|184858.7|185146|184860|185268|184982|185104.5|184818.5|232
1588715700000|2020-05-05 21:55:00|185149.3|184863.3|185162.5|184876.5|185262.5|184976.5|185093.3|184807.3|268
1588716000000|2020-05-05 22:00:00|185118|184832|185202.4|184916.4|185202.4|184916.4|185082.6|184796.6|377
1588716300000|2020-05-05 22:05:00|185164|184878|185143.4|184857.4|185192.2|184906.2|185043.5|184757.5|313
1588716600000|2020-05-05 22:10:00|185143|184857|185179.8|184893.8|185264.9|184978.9|185072.3|184786.3|374
1588716900000|2020-05-05 22:15:00|185179.7|184893.7|185146.9|184860.9|185244.5|184958.5|185071.3|184785.3|330
1588717200000|2020-05-05 22:20:00|185113.1|184827.1|185114.9|184828.9|185146.2|184860.2|185074.6|184788.6|290
1588717500000|2020-05-05 22:25:00|185122.7|184836.7|185115.2|184829.2|185144.3|184858.3|185077.6|184791.6|242
1588717800000|2020-05-05 22:30:00|185116.1|184830.1|185104.4|184818.4|185147|184861|185054.9|184768.9|349
1588718100000|2020-05-05 22:35:00|185107.9|184821.9|185090.9|184804.9|185146.3|184860.3|185086.1|184800.1|279
1588718400000|2020-05-05 22:40:00|185093.1|184807.1|185091.4|184805.4|185171.3|184885.3|185020|184734|287
1588718700000|2020-05-05 22:45:00|185054.9|184768.9|185184.1|184898.1|185221.1|184935.1|185054.9|184768.9|404
1588719000000|2020-05-05 22:50:00|185188|184902|185130.4|184844.4|185273.5|184987.5|185128.1|184842.1|352
1588719300000|2020-05-05 22:55:00|185136.9|184850.9|185163.5|184877.5|185226.9|184940.9|185128.5|184842.5|372
1588719600000|2020-05-05 23:00:00|185148.8|184862.8|185114.3|184828.3|185163.9|184920|185106.1|184820.1|389
1588719900000|2020-05-05 23:05:00|185102.5|184816.5|185174.7|184888.7|185229.4|184943.4|185098.1|184812.1|269
1588720200000|2020-05-05 23:10:00|185184|184898|185157.9|184871.9|185236|184955.5|185085.5|184840.7|189
1588720500000|2020-05-05 23:15:00|185156.8|184870.8|185149.7|184908.1|185213.6|184927.6|185147.8|184861.8|218
1588720800000|2020-05-05 23:20:00|185162.5|184884.9|185178.2|184892.2|185208|184922|185119.3|184860.4|205
1588721100000|2020-05-05 23:25:00|185180.1|184894.1|185169.9|184883.9|185220.5|184934.5|185145.4|184878.8|231
1588721400000|2020-05-05 23:30:00|185170.1|184884.1|185161.1|184875.1|185224.3|184938.3|185112|184862.3|223
1588721700000|2020-05-05 23:35:00|185171.6|184885.6|185183.6|184897.6|185213.9|184937.9|185132.8|184862.9|215
1588722000000|2020-05-05 23:40:00|185186.2|184900.2|185146.3|184926.1|185211.7|184979.2|185097.5|184873.6|192
1588722300000|2020-05-05 23:45:00|185146.5|184917.1|185206.9|184920.9|185247.5|185008.4|185105.5|184888.1|207
1588722600000|2020-05-05 23:50:00|185175.7|184943|185222.2|184936.2|185243.3|184995|185124|184899.5|230
1588722900000|2020-05-05 23:55:00|185216.4|184930.4|184949.8|184745.2|185260|184997.2|184903.8|184703.9|410
1588723200000|2020-05-06 00:00:00|184944.9|184742.6|184896.5|184766.5|185001|184787.6|184854.9|184693.6|292
1588723500000|2020-05-06 00:05:00|184959.2|184739.2|184860.3|184730.3|185029.3|184807.7|184860.3|184668.1|252
1588723800000|2020-05-06 00:10:00|184859.3|184729.3|185132.4|184853.4|185151.3|184885.1|184859.3|184652.2|466
1588724100000|2020-05-06 00:15:00|185134.4|184851.9|185130.2|184844.2|185161.2|184902.5|185067.5|184796.7|322
1588724400000|2020-05-06 00:20:00|185138.9|184852.9|185154.5|184902.7|185189.1|184908.1|185095.3|184824.8|445
1588724700000|2020-05-06 00:25:00|185160.8|184904.5|185170.6|184925|185222|184948.8|185146.1|184880|541
1588725000000|2020-05-06 00:30:00|185179.9|184926.2|185207.2|184921.2|185207.4|184927|185109.4|184832.8|330
1588725300000|2020-05-06 00:35:00|185144.6|184882.1|185156.7|184884.9|185209.8|184923.8|185104.9|184840.7|344
1588725600000|2020-05-06 00:40:00|185128.2|184879.2|185159.9|184873.9|185188.9|184919.6|185096.1|184849.6|455
1588725900000|2020-05-06 00:45:00|185134.3|184868.3|185154|184868|185180.9|184894.9|185096.3|184837.8|341
1588726200000|2020-05-06 00:50:00|185138.2|184852.2|185227.3|184992.1|185241.7|184997.3|185114.3|184841.3|636
1588726500000|2020-05-06 00:55:00|185221.8|184988.6|185345|185215|185421|185227.9|185172|184958.1|517
1588726800000|2020-05-06 01:00:00|185347.4|185217.4|185556.7|185274.1|185556.7|185291.5|185329.8|185129.5|435
1588727100000|2020-05-06 01:05:00|185557.7|185278.3|185662.4|185376.4|185700.3|185414.3|185536|185274.4|472
1588727400000|2020-05-06 01:10:00|185667.6|185381.6|185599.4|185388.3|185699.1|185478|185516.9|185316.3|591
1588727700000|2020-05-06 01:15:00|185603.3|185386|185725.7|185439.7|185743.5|185457.5|185564.9|185358.5|503
1588728000000|2020-05-06 01:20:00|185736.4|185480.1|185658.3|185372.3|185736.4|185480.1|185625.3|185355.3|370
1588728300000|2020-05-06 01:25:00|185643.1|185357.1|185625.6|185339.6|185695.8|185409.8|185565|185308.5|393
1588728600000|2020-05-06 01:30:00|185628.5|185342.5|185606.4|185320.4|185635.3|185349.3|185534.1|185248.1|577
1588728900000|2020-05-06 01:35:00|185606.5|185320.5|185586.3|185300.3|185649.3|185363.3|185536.5|185250.5|650
1588729200000|2020-05-06 01:40:00|185586.7|185300.7|185620.8|185334.8|185635.1|185349.1|185540.2|185254.2|463
1588729500000|2020-05-06 01:45:00|185615.4|185329.4|185579.3|185293.3|185650.4|185364.4|185497.2|185254.5|497
1588729800000|2020-05-06 01:50:00|185580|185294|185564.6|185353.9|185644.9|185397.2|185508.3|185275.4|448
1588730100000|2020-05-06 01:55:00|185584.7|185346.8|185619|185333|185644.3|185397.9|185457.5|185254.7|408
1588730400000|2020-05-06 02:00:00|185516.7|185311.5|185618.2|185333.5|185658.2|185418.1|185495.6|185295.4|377
1588730700000|2020-05-06 02:05:00|185636.1|185350.1|185566.6|185280.6|185662.4|185388.2|185542|185269.5|417
1588731000000|2020-05-06 02:10:00|185562.6|185276.6|185551.6|185265.6|185640.2|185354.2|185512.6|185236.1|604
1588731300000|2020-05-06 02:15:00|185560.2|185274.2|185532.8|185268.3|185614.4|185328.4|185488.6|185244.2|316
1588731600000|2020-05-06 02:20:00|185515.1|185271.4|185577.9|185291.9|185615|185329|185484.4|185213|387
1588731900000|2020-05-06 02:25:00|185614.5|185328.5|185512.2|185282.4|185614.5|185328.5|185451.6|185228|581
1588732200000|2020-05-06 02:30:00|185539.9|185271.9|185583.4|185297.4|185587|185303.8|185493.1|185221|504
1588732500000|2020-05-06 02:35:00|185583.3|185297.3|185572.6|185286.6|185603.9|185331.6|185461.6|185239.3|471
1588732800000|2020-05-06 02:40:00|185556.6|185270.6|185561.3|185275.3|185632.2|185346.2|185479|185193|382
1588733100000|2020-05-06 02:45:00|185553.2|185267.2|185544.3|185258.3|185612.1|185327.6|185473.6|185242.5|451
1588733400000|2020-05-06 02:50:00|185541|185255|185590.3|185304.3|185631.2|185345.2|185487.3|185241.2|435
1588733700000|2020-05-06 02:55:00|185591|185305|185437.1|185210.1|185600.9|185317.7|185349.9|185139.4|428
1588734000000|2020-05-06 03:00:00|185459.7|185216.5|185509.9|185223.9|185568.6|185332.4|185381.1|185170.8|334
1588734300000|2020-05-06 03:05:00|185514.3|185228.3|185495.7|185259.1|185570.9|185330.7|185421.8|185210.5|333
1588734600000|2020-05-06 03:10:00|185460.9|185259.6|185422.6|185136.6|185514.1|185320|185346.6|185089.8|546
1588734900000|2020-05-06 03:15:00|185416.9|185130.9|185403.5|185162.6|185473.4|185187.4|185347.2|185112.5|297
1588735200000|2020-05-06 03:20:00|185408.8|185148.4|185424.1|185138.1|185469.2|185197.8|185311.1|185118.1|273
1588735500000|2020-05-06 03:25:00|185424.2|185138.2|185259.3|184973.3|185425.7|185180.6|185216.2|184962.1|446
1588735800000|2020-05-06 03:30:00|185258.8|184972.8|185177.6|184906.9|185281.9|184995.9|185118.8|184832.8|499
1588736100000|2020-05-06 03:35:00|185177.4|184906.7|185141.5|184880.5|185239.4|184953.4|185115.1|184859.2|439
1588736400000|2020-05-06 03:40:00|185134.4|184886.1|185109.1|184823.1|185166.1|184962.7|184983.9|184775.7|847
1588736700000|2020-05-06 03:45:00|185131.4|184845.4|185114.6|184828.6|185142.2|184869.7|185082.1|184807.3|522
1588737000000|2020-05-06 03:50:00|185116.5|184830.5|185120.9|184834.9|185140.3|184864.7|185087.4|184807.7|311
1588737300000|2020-05-06 03:55:00|185117.5|184831.5|185112.5|184826.5|185145.1|184862.5|185084.5|184801.4|348
1588737600000|2020-05-06 04:00:00|185110.7|184824.7|185121.8|184835.8|185137.1|184855.7|185095|184810.7|211
1588737900000|2020-05-06 04:05:00|185122.8|184836.8|185120.3|184834.3|185133|184853.7|185085.7|184799.7|154
1588738200000|2020-05-06 04:10:00|185118.9|184832.9|185108.5|184822.5|185131.5|184858.2|185098|184812|172
1588738500000|2020-05-06 04:15:00|185119.6|184833.6|185134.5|184848.5|185149.8|184866|185101|184815|207
1588738800000|2020-05-06 04:20:00|185134.4|184848.4|185111.2|184848.8|185179|184893|185101.7|184815.7|439
1588739100000|2020-05-06 04:25:00|185122.5|184846.4|185134.4|184848.4|185147.3|184862.4|185085.4|184811.4|768
1588739400000|2020-05-06 04:30:00|185135.1|184849.1|185170.5|184884.5|185180.3|184902|185090.1|184805.6|517
1588739700000|2020-05-06 04:35:00|185141|184855|185150.6|184864.6|185172.2|184901.2|185101.9|184828.5|373
1588740000000|2020-05-06 04:40:00|185159.6|184873.6|185124.2|184838.2|185162.9|184888|185089.1|184805.5|342
1588740300000|2020-05-06 04:45:00|185124.8|184838.8|185110.2|184832.5|185169.2|184883.2|185080.2|184822.6|578
1588740600000|2020-05-06 04:50:00|185110.9|184831.5|185121.8|184835.8|185136.8|184862.4|185080.4|184794.4|329
1588740900000|2020-05-06 04:55:00|185124|184838|185139.5|184860.9|185190.9|184904.9|185096.5|184828|391
1588741200000|2020-05-06 05:00:00|185132|184858.7|185171.9|184965.1|185214.8|185037.1|185056.3|184840.6|636
1588741500000|2020-05-06 05:05:00|185146.6|185016.6|185087.5|184803.2|185251.9|185074.6|184992.6|184759|853
1588741800000|2020-05-06 05:10:00|185056.4|184803.8|185071.7|184840.6|185091.4|184920.2|184934.9|184756.7|868
1588742100000|2020-05-06 05:15:00|185070|184852.1|184838.3|184623.5|185070|184899.1|184793|184565.5|786
1588742400000|2020-05-06 05:20:00|184840.5|184623.8|184702.3|184572.3|184887.1|184636.1|184689.5|184524.5|321
1588742700000|2020-05-06 05:25:00|184732.7|184527.7|184728.4|184598.4|184763.9|184612.6|184686.3|184513.9|208
1588743000000|2020-05-06 05:30:00|184736|184606|184636.5|184427.1|184741.3|184611.3|184596.3|184413.4|323
1588743300000|2020-05-06 05:35:00|184647.5|184425.6|184712|184511.9|184739.2|184555.1|184579.3|184375|306
1588743600000|2020-05-06 05:40:00|184715.7|184509.7|184716|184503|184748.1|184562|184657.8|184487.7|259
1588743900000|2020-05-06 05:45:00|184669.5|184504|184457.3|184205.9|184716.5|184545.9|184401.9|184204.4|428
1588744200000|2020-05-06 05:50:00|184446.6|184210|184579.8|184449.8|184670|184467.1|184438.1|184207|438
1588744500000|2020-05-06 05:55:00|184576.8|184446.8|184467|184211.6|184662|184472.4|184396.1|184201.1|411
1588744800000|2020-05-06 06:00:00|184439.3|184226.7|184642.1|184512.1|184682.2|184520.3|184317.5|184181.9|575
1588745100000|2020-05-06 06:05:00|184642.8|184512.8|184641.8|184551.8|184679.4|184569.1|184631.4|184501.4|453
1588745400000|2020-05-06 06:10:00|184666.8|184536.8|184882.1|184752.1|184972.1|184804.1|184639.8|184530.3|468
1588745700000|2020-05-06 06:15:00|184881.2|184751.2|184494.4|184364.4|184895.5|184765.5|184302.6|184139.9|668
1588746000000|2020-05-06 06:20:00|184485.7|184355.7|184586.2|184381.1|184598.5|184428.9|184480.1|184337.1|496
1588746300000|2020-05-06 06:25:00|184583.4|184378.8|184310.8|184180.8|184583.4|184424.4|184298.8|184147.7|411
1588746600000|2020-05-06 06:30:00|184312.7|184182.7|183864.4|183734.4|184450.6|184320.6|183748.1|183584.5|635
1588746900000|2020-05-06 06:35:00|183863.2|183733.2|184042.9|183912.9|184077.6|183947.6|183799.1|183640.8|707
1588747200000|2020-05-06 06:40:00|184044.5|183914.5|184001|183911|184106.7|183976.7|183996.3|183897.6|420
1588747500000|2020-05-06 06:45:00|183999.2|183909.2|183815.1|183725.1|184004.3|183914.3|183808.4|183686.2|488
1588747800000|2020-05-06 06:50:00|183815.9|183725.9|183879.3|183749.3|183893.9|183763.9|183811.4|183697.1|414
1588748100000|2020-05-06 06:55:00|183885.9|183755.9|183734.2|183604.2|183885.9|183755.9|183517.5|183387.5|590
1588748400000|2020-05-06 07:00:00|183731.7|183601.7|183828.3|183698.3|183848.2|183758.2|183662.9|183532.9|717
1588748700000|2020-05-06 07:05:00|183828.4|183698.4|184158.6|184028.6|184158.6|184044.2|183752.2|183622.2|738
1588749000000|2020-05-06 07:10:00|184156.5|184026.5|183863.6|183733.6|184158.2|184049.9|183825|183695|717
1588749300000|2020-05-06 07:15:00|183866|183736|183902.7|183772.7|184102.2|183992.2|183772.5|183642.5|854
1588749600000|2020-05-06 07:20:00|183893.2|183763.2|183849.2|183759.2|184170.1|184080.1|183849.2|183731.8|789
1588749900000|2020-05-06 07:25:00|183847.9|183757.9|183842.9|183712.9|184010.8|183880.8|183792.9|183662.9|801
1588750200000|2020-05-06 07:30:00|183846|183716|184314.7|184184.7|184386.4|184256.4|183825.4|183684.3|877
1588750500000|2020-05-06 07:35:00|184312.8|184182.8|184232|184102|184312.8|184182.8|184185.7|184055.7|681
1588750800000|2020-05-06 07:40:00|184230.8|184100.8|184258.8|184128.8|184312|184205.5|184212.5|184082.5|659
1588751100000|2020-05-06 07:45:00|184262.6|184132.6|184102|183972|184273.1|184143.1|184078.7|183948.7|595
1588751400000|2020-05-06 07:50:00|184087.4|183957.4|184180.4|184050.4|184180.4|184050.4|183979.9|183849.9|778
1588751700000|2020-05-06 07:55:00|184178.7|184048.7|184238.5|184148.5|184306.6|184176.6|184171.8|184041.8|662
1588752000000|2020-05-06 08:00:00|184256.3|184126.3|184400.9|184310.9|184411.4|184317.4|184216.3|184108.2|689
1588752300000|2020-05-06 08:05:00|184399.8|184309.8|184831.4|184741.4|184855.8|184741.4|184392.3|184302.3|790
1588752600000|2020-05-06 08:10:00|184838|184748|184783.8|184653.8|185078.7|184948.7|184733.2|184630.6|889
1588752900000|2020-05-06 08:15:00|184784.7|184654.7|184901.3|184771.3|184916.9|184786.9|184454.9|184324.9|772
1588753200000|2020-05-06 08:20:00|184909.1|184779.1|184920.9|184790.9|185228|185106.3|184807.1|184711.8|857
1588753500000|2020-05-06 08:25:00|184921.4|184791.4|184876.6|184786.6|184959.8|184829.8|184855.7|184740.1|612
1588753800000|2020-05-06 08:30:00|184872.2|184782.2|185012.8|184811.2|185183.3|185071.1|184862.7|184755.1|750
1588754100000|2020-05-06 08:35:00|185029.6|184820.5|185010.9|184920.9|185033.3|184925.4|184786.3|184668.7|778
1588754400000|2020-05-06 08:40:00|185012.1|184922.1|185186.4|185056.4|185237.5|185147.5|185011.5|184907.7|770
1588754700000|2020-05-06 08:45:00|185186|185056|185289|185159|185297.6|185178.5|185093.3|184966.8|845
1588755000000|2020-05-06 08:50:00|185288.9|185158.9|185365.3|185235.3|185411.7|185303.4|185163.7|185038.9|914
1588755300000|2020-05-06 08:55:00|185365.4|185235.4|185137.7|185007.7|185374.8|185244.8|185136.6|185006.6|680
1588755600000|2020-05-06 09:00:00|185137.4|185007.4|185331.2|185201.2|185402.9|185272.9|185057|184927|842
1588755900000|2020-05-06 09:05:00|185331.1|185201.1|185488.1|185358.1|185489.6|185359.9|185233.4|185103.4|759
1588756200000|2020-05-06 09:10:00|185489.3|185359.3|185299.6|185209.6|185565.2|185445.4|185288.4|185188.9|704
1588756500000|2020-05-06 09:15:00|185299.9|185209.9|185301.9|185171.9|185448.8|185318.8|185243.6|185113.6|635
1588756800000|2020-05-06 09:20:00|185297.6|185167.6|185403.9|185273.9|185470.8|185369|185242|185151.3|676
1588757100000|2020-05-06 09:25:00|185399.2|185269.2|185321.8|185231.8|185467.5|185373.1|185179.6|185089.6|699
1588757400000|2020-05-06 09:30:00|185310.7|185220.7|185715.6|185625.6|185735.2|185635.2|185305.2|185215.2|724
1588757700000|2020-05-06 09:35:00|185715.2|185625.2|185775.9|185685.9|185789.4|185699.4|185606.4|185512.8|563
1588758000000|2020-05-06 09:40:00|185770.7|185680.7|185826.7|185736.7|185878.2|185770.3|185535|185445|775
1588758300000|2020-05-06 09:45:00|185829.5|185739.5|185648.7|185558.7|185918|185828|185635.8|185545.8|681
1588758600000|2020-05-06 09:50:00|185650.8|185560.8|185853.4|185763.4|185891.5|185793.3|185641.1|185551.1|672
1588758900000|2020-05-06 09:55:00|185853|185763|185694.3|185604.3|185893.8|185803.8|185687|185587.2|674
1588759200000|2020-05-06 10:00:00|185694.1|185604.1|185574.1|185484.1|185706.3|185616.3|185480.4|185390.4|610
1588759500000|2020-05-06 10:05:00|185573.9|185483.9|185625.9|185535.9|185764.9|185646.4|185558.3|185468.3|630
1588759800000|2020-05-06 10:10:00|185620.6|185530.6|185868.7|185778.7|185942.5|185852.5|185581.1|185491.1|616
1588760100000|2020-05-06 10:15:00|185868.6|185778.6|185863|185773|185971.9|185869.4|185859.7|185741.8|601
1588760400000|2020-05-06 10:20:00|185863.6|185773.6|185865.9|185775.9|185892.4|185799.5|185769.6|185679.6|501
1588760700000|2020-05-06 10:25:00|185864.4|185774.4|185587.7|185497.7|185889.1|185783.2|185465.3|185375.3|606
1588761000000|2020-05-06 10:30:00|185585.5|185495.5|185534.5|185444.5|185605.8|185515.8|185457.4|185367.4|627
1588761300000|2020-05-06 10:35:00|185550.8|185460.8|185705|185615|185735.4|185645.4|185545.5|185455.5|718
1588761600000|2020-05-06 10:40:00|185704.7|185614.7|185503.9|185413.9|185737.6|185647.6|185337.1|185247.1|541
1588761900000|2020-05-06 10:45:00|185499.9|185409.9|185435.6|185345.6|185630.8|185540.8|185349.9|185259.9|773
1588762200000|2020-05-06 10:50:00|185437.1|185347.1|185455.3|185365.3|185521.3|185431.3|185417.9|185327.9|738
1588762500000|2020-05-06 10:55:00|185454.7|185364.7|185449.8|185359.8|185456.7|185366.7|185355.5|185265.5|629
1588762800000|2020-05-06 11:00:00|185449.6|185359.6|185430.9|185340.9|185478.8|185388.8|185196.6|185106.6|711
1588763100000|2020-05-06 11:05:00|185430.6|185340.6|185264.5|185174.5|185431.7|185341.7|185252.3|185162.3|815
1588763400000|2020-05-06 11:10:00|185267.6|185177.6|185403.5|185313.5|185448.1|185358.1|185259.5|185169.5|638
1588763700000|2020-05-06 11:15:00|185403.9|185313.9|185423.2|185333.2|185434.1|185344.1|185361.7|185271.7|644
1588764000000|2020-05-06 11:20:00|185423.5|185333.5|185577|185487|185577.2|185487.2|185413|185323|608
1588764300000|2020-05-06 11:25:00|185575.9|185485.9|185428.8|185338.8|185578|185488|185389.3|185299.3|622
1588764600000|2020-05-06 11:30:00|185426.8|185336.8|185299.8|185209.8|185432.9|185342.9|185279|185189|551
1588764900000|2020-05-06 11:35:00|185298|185208|185393.3|185303.3|185400.8|185310.8|185270.4|185180.4|603
1588765200000|2020-05-06 11:40:00|185392.5|185302.5|185428.2|185338.2|185455.5|185365.5|185381.9|185291.9|624
1588765500000|2020-05-06 11:45:00|185429|185339|185391.1|185301.1|185471.5|185381.5|185313.1|185223.1|673
1588765800000|2020-05-06 11:50:00|185403.5|185313.5|185365.9|185275.9|185601.8|185511.8|185364.5|185274.5|609
1588766100000|2020-05-06 11:55:00|185365.5|185275.5|185325.8|185235.8|185562.6|185472.6|185324.3|185234.3|737
1588766400000|2020-05-06 12:00:00|185326.1|185236.1|185487.1|185397.1|185493.6|185403.6|185283.9|185193.9|761
1588766700000|2020-05-06 12:05:00|185481|185391|185581.7|185491.7|185707.2|185597|185475.9|185385.9|768
1588767000000|2020-05-06 12:10:00|185581|185491|185775.3|185489.3|185775.3|185511.6|185394.2|185284.1|697
1588767300000|2020-05-06 12:15:00|185775.5|185489.5|185876.5|185786.5|185996.5|185891.3|185518.1|185327.7|873
1588767600000|2020-05-06 12:20:00|185877|185787|186442.6|186352.6|186442.6|186352.6|185767.1|185677.1|922
1588767900000|2020-05-06 12:25:00|186467.7|186337.7|186328.4|186198.4|186467.7|186361.2|186146.1|186042.5|800
1588768200000|2020-05-06 12:30:00|186306.1|186216.1|186228.4|186098.4|186356.5|186261.8|186155.4|186025.4|778
1588768500000|2020-05-06 12:35:00|186238.8|186108.8|186571.8|186481.8|186598.2|186489.3|186229.5|186099.5|773
1588768800000|2020-05-06 12:40:00|186568.3|186478.3|186662.1|186572.1|186663.2|186573.2|186562.4|186472.4|744
1588769100000|2020-05-06 12:45:00|186662.9|186572.9|186437.2|186347.2|186694|186604|186429.6|186339.6|851
1588769400000|2020-05-06 12:50:00|186441.6|186351.6|186433.8|186343.8|186519.5|186429.5|186428.8|186324|695
1588769700000|2020-05-06 12:55:00|186432.6|186342.6|186496|186406|186626.9|186525.4|186328.2|186218.1|846
1588770000000|2020-05-06 13:00:00|186501.2|186411.2|186604.8|186514.8|186633.5|186543.5|186481.7|186391.7|724
1588770300000|2020-05-06 13:05:00|186604.7|186514.7|186752.3|186662.3|186784.1|186694.1|186600|186510|766
1588770600000|2020-05-06 13:10:00|186754.9|186664.9|187020.1|186930.1|187020.6|186930.6|186754.3|186664.3|820
1588770900000|2020-05-06 13:15:00|187015.7|186925.7|187063.7|186973.7|187148.2|187058.2|186908|186818|785
1588771200000|2020-05-06 13:20:00|187064.2|186974.2|187095.5|187005.5|187166.1|187076.1|186958.3|186868.3|928
1588771500000|2020-05-06 13:25:00|187089.1|186999.1|187030.8|186940.8|187113.5|187023.5|187021.5|186931.5|804
1588771800000|2020-05-06 13:30:00|187028.1|186938.1|186647.9|186557.9|187030.3|186940.3|186577|186487|995
1588772100000|2020-05-06 13:35:00|186646.9|186556.9|186895.9|186805.9|186902.5|186812.5|186644.2|186554.2|1014
1588772400000|2020-05-06 13:40:00|186892.1|186802.1|187455.5|187365.5|187458.6|187368.6|186887.9|186797.9|896
1588772700000|2020-05-06 13:45:00|187461.1|187371.1|187367.5|187277.5|187620|187530|187227.6|187137.6|977
1588773000000|2020-05-06 13:50:00|187376.2|187286.2|187473.7|187383.7|187489.9|187399.9|187273|187183|788
1588773300000|2020-05-06 13:55:00|187471.1|187381.1|187357.4|187267.4|187545.1|187455.1|187273.5|187183.5|882
1588773600000|2020-05-06 14:00:00|187358.2|187268.2|187476.6|187386.6|187514.7|187424.7|187142.9|187052.9|903
1588773900000|2020-05-06 14:05:00|187476.9|187386.9|187816.8|187726.8|187821.8|187731.8|187462.9|187372.9|876
1588774200000|2020-05-06 14:10:00|187814.9|187724.9|187634.5|187544.5|187817.2|187727.2|187622.3|187532.3|878
1588774500000|2020-05-06 14:15:00|187633.1|187543.1|187498.5|187408.5|187639.1|187549.1|187419.9|187329.9|1038
1588774800000|2020-05-06 14:20:00|187499.5|187409.5|187568|187478|187578.8|187488.8|187396.9|187283.7|970
1588775100000|2020-05-06 14:25:00|187567.3|187477.3|187547.8|187457.8|187609.9|187519.9|187407.6|187317.6|782
1588775400000|2020-05-06 14:30:00|187547.3|187457.3|187407.8|187317.8|187553.9|187463.9|187303.6|187201.8|853
1588775700000|2020-05-06 14:35:00|187408.4|187318.4|187609.1|187519.1|187635.7|187545.7|187397.6|187307.6|859
1588776000000|2020-05-06 14:40:00|187609.5|187519.5|187553.1|187463.1|187799.9|187700.5|187547.8|187443.7|855
1588776300000|2020-05-06 14:45:00|187557|187467|187277.8|187187.8|187567.5|187477.1|187190.2|187063.3|883
1588776600000|2020-05-06 14:50:00|187277.4|187187.4|187434.1|187304.1|187434.1|187327|187237|187139.8|888
1588776900000|2020-05-06 14:55:00|187433|187303|187656|187566|187719.2|187629.2|187427.9|187300.9|831
1588777200000|2020-05-06 15:00:00|187659.5|187569.5|187653.3|187523.3|187744.2|187630.8|187545.3|187446.8|900
1588777500000|2020-05-06 15:05:00|187656.2|187526.2|187551.8|187461.8|187768.1|187678.1|187551.8|187461.8|838
1588777800000|2020-05-06 15:10:00|187557.9|187427.9|187684.8|187554.8|187693|187563|187512.7|187382.7|953
1588778100000|2020-05-06 15:15:00|187691.3|187561.3|187576.8|187446.8|187753.5|187637.4|187542.9|187412.9|913
1588778400000|2020-05-06 15:20:00|187582.7|187452.7|187681.8|187551.8|187719.5|187589.5|187449.8|187350|828
1588778700000|2020-05-06 15:25:00|187681.7|187551.7|187556.8|187426.8|187711.4|187581.4|187514|187399.2|931
1588779000000|2020-05-06 15:30:00|187556.6|187426.6|187747.6|187657.6|187766.7|187663.2|187556.6|187426.6|867
1588779300000|2020-05-06 15:35:00|187727.8|187637.8|187712.2|187622.2|187749.6|187654.5|187694.9|187590.6|707
1588779600000|2020-05-06 15:40:00|187707.8|187617.8|187825.7|187735.7|187838.5|187743.9|187700.4|187607.7|653
1588779900000|2020-05-06 15:45:00|187824.7|187734.7|187993.2|187863.2|187999.1|187869.1|187816.6|187726.6|827
1588780200000|2020-05-06 15:50:00|187990.8|187860.8|188125.1|187995.1|188398.2|188290.2|187975.4|187860.8|875
1588780500000|2020-05-06 15:55:00|188128.5|187998.5|187909.9|187779.9|188136.9|188042.6|187901.7|187771.7|810
1588780800000|2020-05-06 16:00:00|187911.3|187781.3|187861.6|187731.6|187926.8|187808.2|187737|187631.5|736
1588781100000|2020-05-06 16:05:00|187862.3|187732.3|187902.8|187772.8|187906|187800|187850.4|187720.4|594
1588781400000|2020-05-06 16:10:00|187899.4|187769.4|187912.4|187822.4|187937.5|187840.8|187835.1|187705.1|607
1588781700000|2020-05-06 16:15:00|187906.3|187816.3|187798.2|187668.2|187917.7|187827.7|187776.7|187646.7|679
1588782000000|2020-05-06 16:20:00|187797.9|187667.9|187543.5|187413.5|187825.1|187695.1|187535.8|187405.8|722
1588782300000|2020-05-06 16:25:00|187542.5|187412.5|187632.8|187502.8|187652.2|187541.3|187461.9|187353.1|847
1588782600000|2020-05-06 16:30:00|187632|187502|187558.8|187428.8|187678.3|187568.8|187557.5|187427.5|782
1588782900000|2020-05-06 16:35:00|187558.5|187428.5|187430.9|187340.9|187567.8|187451.8|187419.4|187316.8|601
1588783200000|2020-05-06 16:40:00|187430.8|187340.8|187434.7|187304.7|187479.9|187373.7|187408.3|187296.1|601
1588783500000|2020-05-06 16:45:00|187435.6|187305.6|187266.5|187136.5|187453.4|187332.3|187262.3|187132.3|714
1588783800000|2020-05-06 16:50:00|187269.2|187139.2|187289.2|187199.2|187450.3|187338.1|187245.9|187130.3|612
1588784100000|2020-05-06 16:55:00|187289.1|187199.1|187477.2|187347.2|187482.9|187376.3|187286.2|187196.2|726
1588784400000|2020-05-06 17:00:00|187482.8|187352.8|187470.3|187340.3|187503.3|187392.5|187430|187323.2|545
1588784700000|2020-05-06 17:05:00|187468.7|187338.7|187429.9|187339.9|187488|187382.4|187413.3|187294.3|419
1588785000000|2020-05-06 17:10:00|187429.8|187339.8|187355.5|187265.5|187439.6|187349.6|187346.7|187233.2|336
1588785300000|2020-05-06 17:15:00|187355|187265|187167.3|187077.3|187365.8|187275.8|187162.2|187032.2|474
1588785600000|2020-05-06 17:20:00|187167|187077|187302.8|187172.8|187307|187209.4|187137.8|187022.7|568
1588785900000|2020-05-06 17:25:00|187302.7|187172.7|186996.8|186866.8|187302.7|187172.7|186988.1|186866.8|646
1588786200000|2020-05-06 17:30:00|187008.6|186878.6|187092.8|186962.8|187107.6|186977.6|186968.3|186867.7|576
1588786500000|2020-05-06 17:35:00|187091.7|186961.7|187068.2|186938.2|187160.1|187048.4|187058.6|186928.6|557
1588786800000|2020-05-06 17:40:00|187068.3|186938.3|187008.1|186918.1|187092|186979.6|186992.9|186886.3|380
1588787100000|2020-05-06 17:45:00|187007.2|186917.2|186889.2|186759.2|187011.4|186921.4|186850.1|186735.8|475
1588787400000|2020-05-06 17:50:00|186886.2|186756.2|186598.6|186508.6|186906.4|186787|186585.5|186468.9|576
1588787700000|2020-05-06 17:55:00|186602.6|186512.6|186703.7|186613.7|186739.6|186624.9|186597.8|186481.6|576
1588788000000|2020-05-06 18:00:00|186714.3|186624.3|186861.9|186731.9|186912.1|186801.4|186713|186583|600
1588788300000|2020-05-06 18:05:00|186862.2|186732.2|186878.2|186748.2|186890.2|186784.2|186854.9|186726.4|495
1588788600000|2020-05-06 18:10:00|186879|186749|186971.1|186841.1|187019.1|186889.1|186870.3|186740.3|513
1588788900000|2020-05-06 18:15:00|186967.8|186837.8|186779.5|186649.5|186993.7|186868.7|186765.3|186635.3|626
1588789200000|2020-05-06 18:20:00|186782.4|186652.4|186683.2|186553.2|186860.9|186730.9|186678.9|186548.9|463
1588789500000|2020-05-06 18:25:00|186687.6|186557.6|186800|186670|186823.4|186693.4|186652.8|186522.8|649
1588789800000|2020-05-06 18:30:00|186800.1|186670.1|186756.6|186626.6|186816.4|186686.4|186743.6|186613.6|474
1588790100000|2020-05-06 18:35:00|186747.6|186617.6|186818.4|186728.4|186842.6|186735.6|186724.2|186598.5|432
1588790400000|2020-05-06 18:40:00|186818.6|186728.6|186758.7|186668.7|186833.9|186743.9|186757|186629.5|479
1588790700000|2020-05-06 18:45:00|186757.8|186667.8|186756.9|186626.9|186783|186667.8|186731.1|186620.4|297
1588791000000|2020-05-06 18:50:00|186753.5|186623.5|186752.7|186622.7|186763.1|186652.1|186729.7|186617.3|235
1588791300000|2020-05-06 18:55:00|186753.6|186623.6|186988.5|186898.5|186988.5|186898.5|186685.7|186595.7|482
1588791600000|2020-05-06 19:00:00|186988.7|186898.7|186903.3|186773.3|187016.8|186898.7|186848.4|186718.4|558
1588791900000|2020-05-06 19:05:00|186908|186778|186874.7|186744.7|186908|186789.1|186856.2|186733.4|392
1588792200000|2020-05-06 19:10:00|186871.1|186741.1|186888.9|186758.9|186899.5|186769.5|186853|186723|477
1588792500000|2020-05-06 19:15:00|186890|186760|186849.9|186759.9|186909|186793.5|186849.9|186729.2|403
1588792800000|2020-05-06 19:20:00|186857.2|186767.2|186862.4|186732.4|186908.9|186791.9|186819.9|186724.8|613
1588793100000|2020-05-06 19:25:00|186861.5|186731.5|186750.5|186620.5|186865.4|186735.4|186645|186523.5|607
1588793400000|2020-05-06 19:30:00|186749.3|186619.3|186915.8|186785.8|186926.8|186814.5|186746.2|186616.2|482
1588793700000|2020-05-06 19:35:00|186914.3|186784.3|186918.9|186788.9|186932.7|186823.2|186899.5|186775.5|369
1588794000000|2020-05-06 19:40:00|186919.5|186789.5|187074.8|186944.8|187084.2|186954.2|186913.4|186783.4|501
1588794300000|2020-05-06 19:45:00|187076.5|186946.5|187260.2|187130.2|187281.2|187167.1|187039.9|186909.9|581
1588794600000|2020-05-06 19:50:00|187257.6|187127.6|187253.4|187123.4|187267.9|187168.2|187225|187111.3|492
1588794900000|2020-05-06 19:55:00|187258.1|187128.1|187263.8|187133.8|187272.7|187172.5|187230.5|187109.5|404
1588795200000|2020-05-06 20:00:00|187264.8|187134.8|187467.2|187377.2|187547.2|187417.2|187261.8|187134.8|392
1588795500000|2020-05-06 20:05:00|187467.9|187377.9|187425.9|187295.9|187494.3|187387.5|187317.5|187187.5|343
1588795800000|2020-05-06 20:10:00|187421.3|187291.3|187467.5|187337.5|187506.8|187376.8|187401.9|187271.9|404
1588796100000|2020-05-06 20:15:00|187465.8|187335.8|187445.5|187315.5|187467|187337|187397|187300.8|254
1588796400000|2020-05-06 20:20:00|187437.2|187307.2|187296|187166|187454.5|187324.5|187271.9|187115.7|359
1588796700000|2020-05-06 20:25:00|187297.6|187167.6|187432.7|187226.3|187467.3|187303.5|187274.1|187144.1|335
1588797000000|2020-05-06 20:30:00|187445|187207.2|187404.1|187274.1|187473.2|187317.8|187385.6|187190.1|229
1588797300000|2020-05-06 20:35:00|187424.8|187294.8|187450.3|187207.6|187473.5|187308.7|187375|187188.4|246
1588797600000|2020-05-06 20:40:00|187443|187210|187434.5|187194.5|187480.9|187310.6|187395.4|187151.5|247
1588797900000|2020-05-06 20:45:00|187452.6|187217.9|187508.9|187222.9|187515.3|187322.5|187398.9|187174.4|192
1588798200000|2020-05-06 20:50:00|187442.8|187231.5|187480|187250.7|187504|187276|187430.7|187165|178
1588798500000|2020-05-06 20:55:00|187547.8|187261.8|187925.4|187639.4|187986.8|187700.8|187427|187141|296
1588798800000|2020-05-06 21:00:00|187880.5|187594.5|187642.1|187356.1|187918.4|187632.4|187642.1|187356.1|17
1588800000000|2020-05-06 21:20:00|187988.1|187702.1|187978.5|187692.5|188065.3|187779.3|187827.5|187541.5|323
1588800300000|2020-05-06 21:25:00|187949.9|187663.9|187958|187672|188101|187815|187825.6|187539.6|122
1588800600000|2020-05-06 21:30:00|187859.6|187573.6|187907.5|187621.5|188115.5|187829.5|187846.7|187560.7|228
1588800900000|2020-05-06 21:35:00|187903.5|187617.5|187959.2|187673.2|188117.3|187831.3|187833|187547|333
1588801200000|2020-05-06 21:40:00|187870.5|187584.5|188045|187759|188182.1|187896.1|187853.9|187567.9|364
1588801500000|2020-05-06 21:45:00|188049.8|187763.8|187995.5|187709.5|188118.4|187832.4|187949|187663|404
1588801800000|2020-05-06 21:50:00|188065.6|187779.6|188087.1|187801.1|188134.8|187848.8|187946.6|187660.6|309
1588802100000|2020-05-06 21:55:00|188052.7|187766.7|188052.4|187766.4|188191.2|187905.2|188013.6|187727.6|289
1588802400000|2020-05-06 22:00:00|188041.6|187755.6|188042.8|187756.8|188108.8|187822.8|187964|187678|473
1588802700000|2020-05-06 22:05:00|188035.7|187749.7|188116.6|187830.6|188207.5|187921.5|187961.5|187675.5|479
1588803000000|2020-05-06 22:10:00|188092.6|187806.6|188268.5|187982.5|188275.5|187989.5|188039|187753|261
1588803300000|2020-05-06 22:15:00|188276.4|187990.4|187874.2|187588.2|188276.4|187990.4|187822|187556.2|515
1588803600000|2020-05-06 22:20:00|187856.4|187570.4|188144.2|187858.2|188319.5|188033.5|187808.4|187522.4|469
1588803900000|2020-05-06 22:25:00|188142.8|187856.8|188096.2|187966.2|188203|187975.7|188092.8|187844.1|407
1588804200000|2020-05-06 22:30:00|188196.6|187910.6|188319.7|188033.7|188354.6|188111.1|188098.4|187902.5|570
1588804500000|2020-05-06 22:35:00|188320|188034|188325.4|188039.4|188378.7|188126.2|188227.1|187967.5|507
1588804800000|2020-05-06 22:40:00|188321.7|188035.7|188135.2|187849.2|188398.2|188112.2|188113.1|187827.1|433
1588805100000|2020-05-06 22:45:00|188124.9|187838.9|188132|187846|188163.3|187877.3|188099.1|187813.1|390
1588805400000|2020-05-06 22:50:00|188132.3|187846.3|188181.3|187895.3|188181.3|187895.3|188098.9|187812.9|297
1588805700000|2020-05-06 22:55:00|188177.1|187891.1|188098.1|187812.1|188177.2|187891.2|188086.1|187800.1|450
1588806000000|2020-05-06 23:00:00|188108|187822|188106.7|187820.7|188125.1|187839.1|188050.2|187764.2|564
1588806300000|2020-05-06 23:05:00|188105.6|187819.6|188126.4|187840.4|188287.3|188001.3|188097.8|187811.8|475
1588806600000|2020-05-06 23:10:00|188118.3|187832.3|188263.7|188133.7|188432.9|188146.9|188062.9|187776.9|504
1588806900000|2020-05-06 23:15:00|188301.2|188085|188347|188061|188350.3|188141.6|188257.9|188046.2|519
1588807200000|2020-05-06 23:20:00|188346.5|188060.5|188343|188057|188352.9|188141|188271|188052.9|532
1588807500000|2020-05-06 23:25:00|188323.5|188065.8|188346.7|188062.7|188350.5|188136.2|188249|188036.3|525
1588807800000|2020-05-06 23:30:00|188348.4|188062.4|188357.8|188096.3|188429.4|188228.4|188252.2|188050|553
1588808100000|2020-05-06 23:35:00|188354.9|188095.4|188326.3|188094.6|188446.4|188160.4|188310.9|188051.2|475
1588808400000|2020-05-06 23:40:00|188318.8|188081.1|188332.1|188089.4|188344.9|188136.7|188266.7|188025.6|565
1588808700000|2020-05-06 23:45:00|188333|188086.9|188309.5|188058|188355.9|188108.6|188274.5|188030.3|541
1588809000000|2020-05-06 23:50:00|188328.6|188042.6|188338.2|188060.9|188357.6|188101.4|188287.5|188035.3|548
1588809300000|2020-05-06 23:55:00|188347.4|188069.7|188330.9|188057.4|188349.2|188135.9|188253.5|188035.6|462
1588809600000|2020-05-07 00:00:00|188303.3|188071.5|188021.8|187752.1|188323.2|188080|187989.3|187724.1|786
1588809900000|2020-05-07 00:05:00|188021.4|187756.2|187860.6|187574.6|188041.2|187756.2|187827|187560.1|689
1588810200000|2020-05-07 00:10:00|187860.5|187574.5|187853.1|187567.1|187874.9|187596|187812.7|187551.5|589
1588810500000|2020-05-07 00:15:00|187848.4|187562.4|187842.3|187556.3|187874.7|187588.7|187768.1|187527.7|673
1588810800000|2020-05-07 00:20:00|187843.4|187557.4|187831.5|187568.7|187895.3|187621|187820.5|187544.1|643
1588811100000|2020-05-07 00:25:00|187839.9|187563.2|187845.3|187559.3|187868.1|187584.7|187824.8|187543.8|545
1588811400000|2020-05-07 00:30:00|187846.4|187560.4|187848.9|187562.9|187858.5|187579.6|187800.5|187521.1|556
1588811700000|2020-05-07 00:35:00|187848|187562|187712.4|187426.4|187852.2|187566.2|187688.8|187402.8|738
1588812000000|2020-05-07 00:40:00|187716.9|187430.9|187726.5|187440.5|187758.1|187475.1|187688.8|187407.5|691
1588812300000|2020-05-07 00:45:00|187726.6|187440.6|187716|187435.9|187741|187470.2|187681.8|187403.5|483
1588812600000|2020-05-07 00:50:00|187722.3|187436.3|187718.5|187432.5|187743|187475.8|187631.6|187391.5|639
1588812900000|2020-05-07 00:55:00|187723.8|187437.8|187714.2|187428.2|187818.2|187561.3|187647.3|187361.3|755
1588813200000|2020-05-07 01:00:00|187708.7|187422.7|187693.1|187407.1|187727.2|187441.2|187658.7|187380.1|927
1588813500000|2020-05-07 01:05:00|187693|187407|187656.8|187370.8|187724|187438|187638.3|187352.3|870
1588813800000|2020-05-07 01:10:00|187657.3|187371.3|187201.3|186925.6|187694.2|187431.2|187086|186800|751
1588814100000|2020-05-07 01:15:00|187194.8|186938.9|187169.9|186965|187198.6|187011.3|187067.6|186879.8|460
1588814400000|2020-05-07 01:20:00|187187.2|186929.1|187103.8|186973.8|187191.6|186988.7|187065.6|186903.3|375
1588814700000|2020-05-07 01:25:00|187098.3|186968.3|187129.1|186999.1|187183|187021.9|187067.9|186899.8|529
1588815000000|2020-05-07 01:30:00|187127.2|186997.2|187181.9|186978|187185.2|187016.7|187094.4|186930.2|481
1588815300000|2020-05-07 01:35:00|187186.4|186980.6|187172.8|186962.1|187202.6|187044.8|187119.9|186907.9|416
1588815600000|2020-05-07 01:40:00|187162.2|186962.3|187168.3|186889.4|187204.8|187028.5|187114|186858.9|374
1588815900000|2020-05-07 01:45:00|187163.9|186951.6|187126.9|186996.9|187206.7|187054.9|187113.6|186909.1|501
1588816200000|2020-05-07 01:50:00|187125.5|186995.5|187151.4|187021.4|187193.3|187024.6|187115.2|186910|358
1588816500000|2020-05-07 01:55:00|187149.6|187019.6|187170.5|187040.5|187240.9|187076.9|187131.1|186953.2|399
1588816800000|2020-05-07 02:00:00|187169.2|187039.2|187158.5|187028.5|187194.4|187064.4|187138.1|187008.1|311
1588817100000|2020-05-07 02:05:00|187160.6|187030.6|187162.8|187032.8|187209.7|187046|187137.1|186986.3|243
1588817400000|2020-05-07 02:10:00|187163.6|187033.6|187139.1|187009.1|187169.5|187060.3|187123|186993|417
1588817700000|2020-05-07 02:15:00|187142.2|187012.2|187111|186981|187154.2|187024.2|187103.3|186973.3|473
1588818000000|2020-05-07 02:20:00|187117.8|186987.8|187111.7|186981.7|187158.6|187003.9|187091.7|186920.7|289
1588818300000|2020-05-07 02:25:00|187107.7|186977.7|187045.8|186915.8|187122.3|187000.4|187032.8|186860|408
1588818600000|2020-05-07 02:30:00|187045.6|186915.6|187072.2|186845.2|187121.7|186938.3|187013.2|186767.1|458
1588818900000|2020-05-07 02:35:00|187072.5|186843.9|187040.5|186910.5|187108.3|186937.9|187031.1|186766.3|384
1588819200000|2020-05-07 02:40:00|187044.4|186914.4|186876.4|186746.4|187080.8|186924.8|186852.8|186692.3|436
1588819500000|2020-05-07 02:45:00|186874.6|186744.6|186791.3|186505.3|186940.7|186781.8|186674.2|186400.1|554
1588819800000|2020-05-07 02:50:00|186768.1|186559.1|186731.2|186470.9|186862.2|186663.5|186676.9|186411|550
1588820100000|2020-05-07 02:55:00|186724.9|186438.9|186763.4|186477.4|186768.9|186545.9|186666.4|186419|433
1588820400000|2020-05-07 03:00:00|186765.1|186479.1|186722.5|186436.5|186781.3|186554.5|186684.5|186427.6|375
1588820700000|2020-05-07 03:05:00|186723.7|186437.7|186683.6|186397.6|186757.3|186471.3|186567.3|186338.1|384
1588821000000|2020-05-07 03:10:00|186680.5|186394.5|186690.2|186417.1|186757.1|186471.1|186657.2|186372.3|325
1588821300000|2020-05-07 03:15:00|186682|186413.7|186600.1|186470.1|186716.4|186483.4|186591.3|186368|412
1588821600000|2020-05-07 03:20:00|186603.8|186473.8|186752.3|186492.6|186846.1|186589.5|186567.3|186437.3|472
1588821900000|2020-05-07 03:25:00|186763|186479.5|186705.7|186490.9|186763|186536.5|186636.3|186448.9|237
1588822200000|2020-05-07 03:30:00|186712.8|186488.4|186780|186501.5|186787.6|186543.7|186651.3|186424.7|248
1588822500000|2020-05-07 03:35:00|186771.4|186512.6|186763.5|186493.9|186800.7|186584|186662.1|186449.7|344
1588822800000|2020-05-07 03:40:00|186757.3|186497.7|186771.6|186540.3|186810.5|186581.8|186617|186457|500
1588823100000|2020-05-07 03:45:00|186771.7|186540.1|186791.9|186505.9|186816.5|186576.3|186681|186464|333
1588823400000|2020-05-07 03:50:00|186778|186492|186785.4|186499.4|186813.2|186588.9|186714.9|186436.7|387
1588823700000|2020-05-07 03:55:00|186785.3|186499.3|186768.4|186482.4|186804.3|186536.3|186711.3|186465.6|242
1588824000000|2020-05-07 04:00:00|186769|186483|186748.9|186474.8|186792|186524.7|186698.6|186450.8|317
1588824300000|2020-05-07 04:05:00|186754|186477.2|186758.4|186552.8|186803.3|186572.2|186657.1|186452.7|308
1588824600000|2020-05-07 04:10:00|186710.2|186507.1|186749.8|186473.7|186785.1|186566.4|186658.2|186460.2|382
1588824900000|2020-05-07 04:15:00|186752.8|186466.8|186729.9|186447.2|186773.2|186552.8|186646.6|186431.4|264
1588825200000|2020-05-07 04:20:00|186732.1|186449.3|186722.3|186436.3|186749.9|186480.5|186697.8|186419.9|286
1588825500000|2020-05-07 04:25:00|186725.8|186439.8|186742.3|186456.3|186751|186488.3|186692|186428.8|252
1588825800000|2020-05-07 04:30:00|186733|186447|186742|186456|186766.5|186485.5|186702|186419.7|323
1588826100000|2020-05-07 04:35:00|186743.4|186457.4|186729.9|186443.9|186797|186511|186630.5|186434.8|347
1588826400000|2020-05-07 04:40:00|186739.2|186453.2|186691.6|186453.8|186759.9|186491.6|186596.6|186409.1|437
1588826700000|2020-05-07 04:45:00|186712.5|186444.1|186708.7|186437.8|186752.8|186509.2|186582.7|186411|296
1588827000000|2020-05-07 04:50:00|186719.2|186433.2|186636.8|186506.8|186742.7|186506.9|186616.2|186401.3|257
1588827300000|2020-05-07 04:55:00|186677.9|186449.7|186683.7|186472.8|186746.1|186512.7|186611|186403.7|207
1588827600000|2020-05-07 05:00:00|186709|186449.9|186755.3|186499.6|186799.5|186545.5|186609.5|186431.3|534
1588827900000|2020-05-07 05:05:00|186748.1|186484.2|186710.2|186474.1|186767.4|186570.3|186679.5|186451.6|728
1588828200000|2020-05-07 05:10:00|186709.5|186469.8|186708.6|186473.9|186739.9|186529.3|186636.9|186455.7|361
1588828500000|2020-05-07 05:15:00|186685|186466.3|186731.6|186491.6|186763.1|186559.5|186634.9|186443.9|326
1588828800000|2020-05-07 05:20:00|186738.9|186487|186769.8|186497.5|186794.9|186579|186683|186418.9|453
1588829100000|2020-05-07 05:25:00|186756.8|186509.7|186716.7|186586.7|186794.8|186602|186684|186471.5|507
1588829400000|2020-05-07 05:30:00|186715|186585|186748.2|186618.2|186836|186647.1|186696.2|186548.7|692
1588829700000|2020-05-07 05:35:00|186750.6|186620.6|186753|186623|186827.6|186664.5|186667.9|186537.9|692
1588830000000|2020-05-07 05:40:00|186753.2|186623.2|186775.2|186645.2|186795|186650.2|186726|186555|308
1588830300000|2020-05-07 05:45:00|186769.5|186639.5|186806|186676|186818.6|186688.6|186707.7|186570.8|362
1588830600000|2020-05-07 05:50:00|186805.1|186675.1|186874.5|186744.5|186917.4|186807.1|186788.3|186658.3|534
1588830900000|2020-05-07 05:55:00|186877.8|186747.8|186862.4|186732.4|186936.2|186806.2|186862.4|186703.6|415
1588831200000|2020-05-07 06:00:00|186865.1|186735.1|186607.5|186477.5|186926.3|186801.3|186457.8|186293|606
1588831500000|2020-05-07 06:05:00|186615.5|186485.5|186677.8|186547.8|186724|186594|186560.6|186450.3|739
1588831800000|2020-05-07 06:10:00|186688.8|186558.8|186710.9|186580.9|186756.1|186591.3|186570.5|186464.9|615
1588832100000|2020-05-07 06:15:00|186664.9|186534.9|186891.9|186690.6|186917|186753|186630.6|186500.6|572
1588832400000|2020-05-07 06:20:00|186851|186721|187060.2|186930.2|187118.5|186988.5|186845.6|186715.6|729
1588832700000|2020-05-07 06:25:00|187061.8|186931.8|187127.8|186997.8|187141.2|187011.2|187042.2|186912.2|652
1588833000000|2020-05-07 06:30:00|187129.1|186999.1|187331.7|187201.7|187388.2|187260.5|186985.8|186866.4|700
1588833300000|2020-05-07 06:35:00|187345.2|187215.2|187503.1|187413.1|187517|187415.6|187288.4|187198.4|639
1588833600000|2020-05-07 06:40:00|187503.8|187413.8|187693.2|187603.2|187982.6|187812|187491.8|187401.8|850
1588833900000|2020-05-07 06:45:00|187688.9|187598.9|187619.2|187529.2|187712.4|187622.4|187534.2|187444.2|704
1588834200000|2020-05-07 06:50:00|187622.9|187532.9|187475.5|187385.5|187631|187541|187414.5|187319.4|663
1588834500000|2020-05-07 06:55:00|187473.3|187383.3|187130|187040|187492.6|187402.6|187113.8|187023.8|634
1588834800000|2020-05-07 07:00:00|187129.5|187039.5|187048|186958|187395.7|187282.8|187006.5|186916.5|792
1588835100000|2020-05-07 07:05:00|187048.1|186958.1|186659.2|186569.2|187200|187110|186317.8|186139.2|934
1588835400000|2020-05-07 07:10:00|186660.5|186570.5|186478.5|186388.5|186668.1|186578.1|186349.2|186240.3|800
1588835700000|2020-05-07 07:15:00|186473.3|186383.3|186128.7|186038.7|186582.3|186446.6|186054.5|185900.1|932
1588836000000|2020-05-07 07:20:00|186129|186039|186256.7|186166.7|186490.6|186400.6|186127.1|186037.1|772
1588836300000|2020-05-07 07:25:00|186257.6|186167.6|186653.6|186563.6|186663.6|186573.6|186234.5|186144.5|857
1588836600000|2020-05-07 07:30:00|186650.1|186560.1|186566.4|186476.4|186783.9|186693.9|186553.8|186463.8|768
1588836900000|2020-05-07 07:35:00|186574.6|186484.6|186417.2|186327.2|186776.1|186686.1|186407.2|186317.2|795
1588837200000|2020-05-07 07:40:00|186417.1|186327.1|186028.2|185938.2|186417.1|186327.1|186023.3|185933.3|667
1588837500000|2020-05-07 07:45:00|186028.5|185938.5|186015.4|185925.4|186286.4|186196.4|185999.2|185909.2|668
1588837800000|2020-05-07 07:50:00|186015.5|185925.5|185997.2|185907.2|186145.7|186055.7|185789.2|185699.2|677
1588838100000|2020-05-07 07:55:00|185994.9|185904.9|186317.2|186227.2|186335.9|186245.9|185983.7|185893.7|669
1588838400000|2020-05-07 08:00:00|186312.8|186222.8|186171.9|186081.9|186357.4|186267.4|186076.9|185986.9|740
1588838700000|2020-05-07 08:05:00|186173.7|186083.7|186181.3|186091.3|186250.7|186160.7|186120.7|186030.7|758
1588839000000|2020-05-07 08:10:00|186189.3|186099.3|186197.2|186107.2|186339.8|186249.8|186173|186083|731
1588839300000|2020-05-07 08:15:00|186193.7|186103.7|186036.5|185946.5|186201.8|186111.8|185980.9|185890.9|794
1588839600000|2020-05-07 08:20:00|186039.7|185949.7|185738.9|185648.9|186039.7|185949.7|185732|185642|654
1588839900000|2020-05-07 08:25:00|185743.9|185653.9|186023.3|185808.2|186255.5|186165.5|185702|185612|733
1588840200000|2020-05-07 08:30:00|186022.3|185810|185940.2|185850.2|186036.4|185900|185753.4|185630.1|727
1588840500000|2020-05-07 08:35:00|185940.1|185850.1|186038.9|185948.9|186068.2|185978.2|185932.2|185842.2|513
1588840800000|2020-05-07 08:40:00|186046.9|185956.9|186220|186130|186239.9|186149.9|186046.9|185891|680
1588841100000|2020-05-07 08:45:00|186218.9|186128.9|186281.1|186191.1|186366.4|186276.4|186160|186070|703
1588841400000|2020-05-07 08:50:00|186281.5|186191.5|186398.3|186308.3|186403.5|186313.5|186243.5|186153.5|785
1588841700000|2020-05-07 08:55:00|186397.8|186307.8|186493.1|186403.1|186497.2|186407.2|186251.5|186161.5|665
1588842000000|2020-05-07 09:00:00|186492.2|186402.2|186476.5|186386.5|186492.6|186402.6|186359.8|186269.8|661
1588842300000|2020-05-07 09:05:00|186477.3|186387.3|186436.1|186346.1|186478.1|186388.1|186353.4|186263.4|638
1588842600000|2020-05-07 09:10:00|186437.3|186347.3|186248.5|186158.5|186443|186353|186169.9|186079.9|593
1588842900000|2020-05-07 09:15:00|186248.9|186158.9|186208.6|186118.6|186250.7|186160.7|186045.9|185955.9|797
1588843200000|2020-05-07 09:20:00|186208.3|186118.3|186202.5|186112.5|186251.9|186161.9|186169.7|186079.7|582
1588843500000|2020-05-07 09:25:00|186208.1|186118.1|185982.3|185892.3|186208.1|186118.1|185961.6|185871.6|662
1588843800000|2020-05-07 09:30:00|185984.9|185894.9|185744.3|185654.3|185988.4|185898.4|185735.2|185645.2|608
1588844100000|2020-05-07 09:35:00|185744.7|185654.7|185604|185514|185798.4|185708.4|185406.2|185316.2|803
1588844400000|2020-05-07 09:40:00|185603.4|185513.4|185571.6|185481.6|185649.8|185559.8|185535.5|185445.5|701
1588844700000|2020-05-07 09:45:00|185570.6|185480.6|185887.6|185797.6|185991|185901|185569.9|185479.9|740
1588845000000|2020-05-07 09:50:00|185885.8|185795.8|185853.7|185763.7|185904.4|185814.4|185730.9|185640.9|716
1588845300000|2020-05-07 09:55:00|185853.3|185763.3|185867.1|185777.1|185917.2|185827.2|185793|185703|716
1588845600000|2020-05-07 10:00:00|185871.9|185781.9|186129.9|186039.9|186158.6|186068.6|185784.5|185694.5|800
1588845900000|2020-05-07 10:05:00|186130.2|186040.2|185765.9|185675.9|186141.7|186051.7|185739.7|185649.7|713
1588846200000|2020-05-07 10:10:00|185766.3|185676.3|185885.7|185795.7|185929.8|185839.8|185757.3|185667.3|702
1588846500000|2020-05-07 10:15:00|185888.6|185798.6|185960.9|185870.9|185980.2|185890.2|185870.7|185780.7|660
1588846800000|2020-05-07 10:20:00|185961.1|185871.1|185849.9|185759.9|185975.9|185885.9|185844.7|185754.7|552
1588847100000|2020-05-07 10:25:00|185851.5|185761.5|185951.2|185861.2|185953|185863|185810|185720|769
1588847400000|2020-05-07 10:30:00|185946.4|185856.4|186198.1|186108.1|186208.9|186118.9|185935.1|185845.1|566
1588847700000|2020-05-07 10:35:00|186198.6|186108.6|186306.2|186216.2|186309.6|186219.6|186185.2|186095.2|621
1588848000000|2020-05-07 10:40:00|186303.2|186213.2|186384.9|186294.9|186393.4|186303.4|186289.3|186199.3|673
1588848300000|2020-05-07 10:45:00|186385.6|186295.6|186365.7|186275.7|186388.9|186298.9|186324.8|186234.8|584
1588848600000|2020-05-07 10:50:00|186365.1|186275.1|186335.4|186245.4|186418.7|186328.7|186334.7|186244.7|520
1588848900000|2020-05-07 10:55:00|186337.9|186247.9|186299.1|186209.1|186374.6|186284.6|186247.7|186157.7|687
1588849200000|2020-05-07 11:00:00|186303.3|186213.3|186182.8|186092.8|186304.9|186214.9|186178.6|186088.6|861
1588849500000|2020-05-07 11:05:00|186181.4|186091.4|185829.2|185739.2|186206.6|186116.6|185745.6|185655.6|805
1588849800000|2020-05-07 11:10:00|185830.9|185740.9|185886.4|185796.4|185907.8|185817.8|185802.3|185712.3|896
1588850100000|2020-05-07 11:15:00|185889|185799|185850.2|185760.2|185907.2|185817.2|185827.4|185737.4|793
1588850400000|2020-05-07 11:20:00|185852.8|185762.8|185730.3|185640.3|185871.4|185781.4|185641.1|185551.1|690
1588850700000|2020-05-07 11:25:00|185731.8|185641.8|185717.5|185627.5|185737.7|185647.7|185616.4|185526.4|798
1588851000000|2020-05-07 11:30:00|185721.6|185631.6|185694.2|185604.2|185750.3|185660.3|185687.7|185597.7|619
1588851300000|2020-05-07 11:35:00|185694.3|185604.3|185687.8|185597.8|185704.3|185614.3|185669.2|185579.2|532
1588851600000|2020-05-07 11:40:00|185688.8|185598.8|185692.6|185602.6|185754.4|185664.4|185680|185590|637
1588851900000|2020-05-07 11:45:00|185692.8|185602.8|185687.2|185597.2|185694.1|185604.1|185639.8|185549.8|628
1588852200000|2020-05-07 11:50:00|185687.3|185597.3|185619.3|185529.3|185730.1|185640.1|185615.4|185525.4|735
1588852500000|2020-05-07 11:55:00|185619.7|185529.7|185602.6|185512.6|185619.8|185529.8|185220.5|185130.5|732
1588852800000|2020-05-07 12:00:00|185604.8|185514.8|185616.2|185526.2|185642.8|185552.8|185399.7|185309.7|853
1588853100000|2020-05-07 12:05:00|185615.8|185525.8|185894.6|185804.6|185966.5|185876.5|185394.8|185304.8|864
1588853400000|2020-05-07 12:10:00|185904.5|185814.5|186177.8|186087.8|186197.8|186107.8|185904.5|185814.5|812
1588853700000|2020-05-07 12:15:00|186180.1|186090.1|185704.7|185614.7|186180.1|186090.1|185659.9|185569.9|882
1588854000000|2020-05-07 12:20:00|185706.4|185616.4|185537.1|185447.1|185719.2|185629.2|185516.2|185405.6|855
1588854300000|2020-05-07 12:25:00|185536.2|185446.2|185656.4|185370.4|185656.4|185467.8|185383|185273|825
1588854600000|2020-05-07 12:30:00|185732.1|185446.1|185614.5|185524.5|185772.6|185545.5|185439|185280.5|955
1588854900000|2020-05-07 12:35:00|185613.3|185523.3|185766.5|185676.5|185889.5|185799.5|185582.4|185492.4|981
1588855200000|2020-05-07 12:40:00|185766.2|185676.2|185486.5|185396.5|185815.5|185725.5|185457.2|185367.2|911
1588855500000|2020-05-07 12:45:00|185491.1|185401.1|185813.2|185723.2|185818.8|185728.8|185445.2|185355.2|960
1588855800000|2020-05-07 12:50:00|185812.7|185722.7|185896|185806|185991.1|185901.1|185803|185713|791
1588856100000|2020-05-07 12:55:00|185896.4|185806.4|185774.8|185684.8|185907.7|185817.7|185762.6|185672.6|711
1588856400000|2020-05-07 13:00:00|185776.5|185686.5|185878|185788|185955.7|185865.7|185647.9|185557.9|905
1588856700000|2020-05-07 13:05:00|185872.3|185782.3|185942.5|185852.5|185994.9|185904.9|185863.2|185773.2|939
1588857000000|2020-05-07 13:10:00|185943.1|185853.1|186194.5|186104.5|186223.4|186133.4|185896.1|185806.1|860
1588857300000|2020-05-07 13:15:00|186193.8|186103.8|186307.2|186217.2|186308|186218|186127.1|186037.1|874
1588857600000|2020-05-07 13:20:00|186307|186217|186287|186197|186484.9|186394.9|186184.1|186094.1|965
1588857900000|2020-05-07 13:25:00|186287.1|186197.1|186458.2|186368.2|186560.8|186470.8|186254.7|186164.7|836
1588858200000|2020-05-07 13:30:00|186452.4|186362.4|186462.1|186372.1|186506|186416|186357.7|186267.7|992
1588858500000|2020-05-07 13:35:00|186457.5|186367.5|186268.4|186178.4|186515.1|186425.1|186158.1|186068.1|935
1588858800000|2020-05-07 13:40:00|186268.2|186178.2|186233.9|186143.9|186396.2|186306.2|186153|186063|880
1588859100000|2020-05-07 13:45:00|186228.9|186138.9|186468.4|186378.4|186471.4|186378.9|186228.9|186138.9|910
1588859400000|2020-05-07 13:50:00|186473.2|186383.2|186148.5|186058.5|186480.9|186390.9|186141.1|186051.1|1077
1588859700000|2020-05-07 13:55:00|186154.7|186064.7|186497.5|186407.5|186515.7|186425.7|186098.3|186008.3|832
1588860000000|2020-05-07 14:00:00|186459.8|186369.8|186833.1|186743.1|186860.1|186770.1|186441.9|186341.4|962
1588860300000|2020-05-07 14:05:00|186836.9|186746.9|186728.2|186638.2|186882.4|186792.4|186694.6|186604.6|1021
1588860600000|2020-05-07 14:10:00|186726|186636|186864|186774|186887|186797|186565.5|186475.5|939
1588860900000|2020-05-07 14:15:00|186872.7|186782.7|186952.5|186862.5|186985.3|186893.8|186822.4|186732.4|960
1588861200000|2020-05-07 14:20:00|186946.3|186856.3|187013.5|186923.5|187025|186935|186895.7|186805.7|784
1588861500000|2020-05-07 14:25:00|187012.8|186922.8|186803.1|186713.1|187064.4|186974.4|186708.7|186618.7|882
1588861800000|2020-05-07 14:30:00|186801.8|186711.8|186635.9|186545.9|186812.9|186722.9|186630.7|186540.7|654
1588862100000|2020-05-07 14:35:00|186636.9|186546.9|186740.2|186650.2|186795.2|186685.3|186594.8|186504.8|796
1588862400000|2020-05-07 14:40:00|186751|186661|186575.5|186485.5|186779.5|186689.5|186530.8|186440.8|832
1588862700000|2020-05-07 14:45:00|186574.1|186484.1|186580.5|186490.5|186617.8|186527.8|186389.3|186299.3|897
1588863000000|2020-05-07 14:50:00|186582.7|186492.7|186494.7|186404.7|186622.9|186532.9|186459.7|186369.7|880
1588863300000|2020-05-07 14:55:00|186493.7|186403.7|186528.2|186438.2|186673.9|186583.9|186449.3|186359.3|859
1588863600000|2020-05-07 15:00:00|186529.9|186439.9|186493.9|186403.9|186559.5|186468.3|186485.2|186395.2|969
1588863900000|2020-05-07 15:05:00|186496.2|186406.2|186473.1|186383.1|186592.2|186502.2|186447.6|186357.6|819
1588864200000|2020-05-07 15:10:00|186471.8|186381.8|186445.6|186355.6|186489.8|186399.8|186411.6|186321.6|755
1588864500000|2020-05-07 15:15:00|186444.3|186354.3|186181.9|186091.9|186453.2|186363.2|186178.5|186082.1|794
1588864800000|2020-05-07 15:20:00|186183.4|186093.4|186440.1|186350.1|186444.3|186354.3|186168.6|186078.6|839
1588865100000|2020-05-07 15:25:00|186440|186350|186403.1|186313.1|186467.8|186377.8|186360.9|186270.9|850
1588865400000|2020-05-07 15:30:00|186397.9|186307.9|186311.8|186221.8|186407.7|186317.7|186280.1|186179.2|677
1588865700000|2020-05-07 15:35:00|186311.2|186221.2|186173.5|186083.5|186311.6|186221.6|186169|186079|622
1588866000000|2020-05-07 15:40:00|186174.5|186084.5|185621.4|185531.4|186191|186101|185616.1|185511.7|801
1588866300000|2020-05-07 15:45:00|185623.2|185533.2|185678.4|185588.4|185691.1|185596.9|185425.4|185322.2|864
1588866600000|2020-05-07 15:50:00|185678.5|185588.5|185604.9|185514.9|185714.5|185624.5|185525.4|185435.4|710
1588866900000|2020-05-07 15:55:00|185605.8|185515.8|185334.4|185244.4|185648.4|185558.4|185313.1|185223.1|819
1588867200000|2020-05-07 16:00:00|185319.6|185229.6|185583.1|185453.1|185601|185473.6|185318.2|185228.2|705
1588867500000|2020-05-07 16:05:00|185584.9|185454.9|185654.1|185564.1|185665.1|185575.1|185538.3|185434.4|565
1588867800000|2020-05-07 16:10:00|185654.4|185564.4|185664.8|185574.8|185696.5|185606.5|185582.6|185492.6|630
1588868100000|2020-05-07 16:15:00|185664.2|185574.2|185679.8|185589.8|185691.6|185597.1|185650.6|185533.8|571
1588868400000|2020-05-07 16:20:00|185680.4|185590.4|185726.3|185636.3|185729.1|185639.1|185679.3|185584.9|356
1588868700000|2020-05-07 16:25:00|185727.6|185637.6|185860.6|185770.6|185870.1|185776.3|185661.6|185571.6|605
1588869000000|2020-05-07 16:30:00|185863.3|185773.3|185736.8|185606.8|185869.2|185779.2|185646.8|185525.4|785
1588869300000|2020-05-07 16:35:00|185735.8|185605.8|185935.5|185805.5|185943.3|185812.7|185728.2|185598.2|708
1588869600000|2020-05-07 16:40:00|185932.9|185802.9|185854.1|185724.1|185954.9|185824.9|185821.1|185691.1|644
1588869900000|2020-05-07 16:45:00|185852|185722|185887.1|185757.1|185902.6|185772.6|185839.7|185709.7|648
1588870200000|2020-05-07 16:50:00|185887|185757|185883.3|185753.3|185895.5|185765.5|185865.8|185735.8|476
1588870500000|2020-05-07 16:55:00|185892.6|185762.6|185885|185755|185895.6|185765.6|185860|185730|559
1588870800000|2020-05-07 17:00:00|185885.7|185755.7|185781.5|185651.5|185926.5|185796.5|185779.4|185609|582
1588871100000|2020-05-07 17:05:00|185786.5|185656.5|185789.2|185659.2|185835.4|185668.5|185777.6|185613.1|453
1588871400000|2020-05-07 17:10:00|185790.3|185660.3|185811|185681|185860.6|185698.7|185784.7|185619.4|332
1588871700000|2020-05-07 17:15:00|185808.1|185678.1|185795.6|185665.6|185856.5|185696.7|185772.2|185618|362
1588872000000|2020-05-07 17:20:00|185793|185663|185862.7|185732.7|185906.5|185750.5|185769.9|185639.9|490
1588872300000|2020-05-07 17:25:00|185855|185725|185847.7|185717.7|185903.8|185730.5|185840.6|185672.9|376
1588872600000|2020-05-07 17:30:00|185851.4|185721.4|185907|185777|185956.5|185787.6|185822.6|185663.2|441
1588872900000|2020-05-07 17:35:00|185901|185771|185795|185665|185914.8|185784.8|185743.6|185607|932
1588873200000|2020-05-07 17:40:00|185792.4|185662.4|185839.9|185709.9|185869.9|185739.9|185784.9|185628.8|976
1588873500000|2020-05-07 17:45:00|185840.1|185710.1|185859.6|185729.6|185932.9|185836.8|185827.1|185653.9|529
1588873800000|2020-05-07 17:50:00|185851|185721|185863.9|185733.9|185935.6|185742.4|185798.5|185632.9|690
1588874100000|2020-05-07 17:55:00|185908.1|185700.4|185941.5|185811.5|185979|185829.4|185835.6|185654.2|588
1588874400000|2020-05-07 18:00:00|185940|185810|186104.3|185974.3|186167.5|186037.5|185939.9|185809.9|709
1588874700000|2020-05-07 18:05:00|186100.3|185970.3|186140.2|186010.2|186166.4|186036.4|186034.1|185886.1|621
1588875000000|2020-05-07 18:10:00|186137.5|186007.5|186101.6|185971.6|186166.8|186036.8|186084.6|185948|579
1588875300000|2020-05-07 18:15:00|186102.2|185972.2|186108.5|185978.5|186149.4|186019.4|186080.7|185950.7|552
1588875600000|2020-05-07 18:20:00|186103.8|185973.8|186140.5|186010.5|186202.2|186072.2|186075|185945|529
1588875900000|2020-05-07 18:25:00|186138.1|186008.1|186125.6|185995.6|186192.4|186017.6|186110.9|185939.4|377
1588876200000|2020-05-07 18:30:00|186124.8|185994.8|186119.5|185915.4|186168.5|186011.6|186071.5|185886.5|381
1588876500000|2020-05-07 18:35:00|186085.2|185955.2|186157.1|185934.8|186173|185998.1|186066.9|185893.8|368
1588876800000|2020-05-07 18:40:00|186151.7|185933.9|186145.3|185931.5|186170.9|185999.9|186090.7|185905.1|434
1588877100000|2020-05-07 18:45:00|186142.6|185933.4|186138.3|186008.3|186219|186044.2|186100.8|185926|414
1588877400000|2020-05-07 18:50:00|186139.9|186009.9|186149.3|186019.3|186220.2|186031.1|186123|185940.6|345
1588877700000|2020-05-07 18:55:00|186150.1|186020.1|186132.1|186002.1|186200|186027.6|186107.2|185933|403
1588878000000|2020-05-07 19:00:00|186131.2|186001.2|186408.5|186278.5|186506.9|186310.1|186092.9|185939.7|698
1588878300000|2020-05-07 19:05:00|186411.4|186281.4|186434.1|186304.1|186487.5|186323.9|186365|186195.9|536
1588878600000|2020-05-07 19:10:00|186438|186308|186492.2|186362.2|186542.4|186372.8|186413|186263.8|911
1588878900000|2020-05-07 19:15:00|186492.7|186362.7|186688.1|186558.1|186729.2|186560|186460.4|186330.4|744
1588879200000|2020-05-07 19:20:00|186685.3|186555.3|186653.5|186563.5|186733.2|186576|186637.6|186501.5|369
1588879500000|2020-05-07 19:25:00|186654.3|186564.3|186455.5|186325.5|186698|186568|186423.9|186253.4|494
1588879800000|2020-05-07 19:30:00|186453.7|186323.7|186616.1|186369|186636.8|186458.7|186447.4|186323.7|490
1588880100000|2020-05-07 19:35:00|186596.2|186392.8|186516.7|186386.7|186613.3|186450.6|186512.3|186357.6|559
1588880400000|2020-05-07 19:40:00|186518.8|186388.8|186571.7|186441.7|186644.2|186465.2|186518.8|186367.1|471
1588880700000|2020-05-07 19:45:00|186565.9|186435.9|186600.5|186470.5|186665|186491.2|186552.6|186411.4|342
1588881000000|2020-05-07 19:50:00|186601.8|186471.8|186346.6|186256.6|186672.2|186486.1|186346.6|186242.4|385
1588881300000|2020-05-07 19:55:00|186350.9|186260.9|186301.8|186211.8|186405.5|186293.8|186249|186127.9|538
1588881600000|2020-05-07 20:00:00|186311.7|186221.7|186162.2|186032.2|186311.7|186221.7|186092.4|185932.7|585
1588881900000|2020-05-07 20:05:00|186158.3|186028.3|186087.2|185997.2|186208.4|186036|186083.6|185931.3|407
1588882200000|2020-05-07 20:10:00|186090.6|186000.6|186102.8|185972.8|186189.3|186004.1|186061.7|185902.5|507
1588882500000|2020-05-07 20:15:00|186104.7|185974.7|186049.5|185959.5|186167.8|185999.5|186049.5|185883.3|206
1588882800000|2020-05-07 20:20:00|186051.8|185961.8|186143.8|185933.9|186194.3|185997.5|186051.8|185894|287
1588883100000|2020-05-07 20:25:00|186140.7|185937.9|186090.7|185960.7|186184.1|186010.5|186060.8|185902.4|266
1588883400000|2020-05-07 20:30:00|186072.7|185942.7|186132.8|185861.6|186156.3|185976.5|186052|185841.5|353
1588883700000|2020-05-07 20:35:00|186131.4|185860.1|186103.5|185869.4|186148|185966.5|186046.8|185832.2|327
1588884000000|2020-05-07 20:40:00|186119.8|185845.9|185993.7|185723.8|186141.7|185937.5|185913.6|185723.8|406
1588884300000|2020-05-07 20:45:00|185964.4|185751.4|186083.4|185809|186190.5|185929|185937|185748.1|329
1588884600000|2020-05-07 20:50:00|186070.2|185784.2|186071.4|185806.7|186107.4|185917.5|186001.4|185715.4|322
1588884900000|2020-05-07 20:55:00|186080.1|185794.1|186110.4|185824.4|186129|185843|185998.6|185712.6|281
1588885200000|2020-05-07 21:00:00|186112.7|185826.7|186182.6|185896.6|186241.7|185955.7|186080.3|185794.3|52
1588885500000|2020-05-07 21:05:00|186273|185987|186292.6|186006.6|186311.6|186025.6|186194|185908|24
1588885800000|2020-05-07 21:10:00|186065.6|185779.6|186275.5|185989.5|186328.5|186042.5|185966.6|185680.6|130
1588886100000|2020-05-07 21:15:00|186268.5|185982.5|186328.5|186042.5|186328.5|186042.5|186098|185812|84
1588886400000|2020-05-07 21:20:00|186260.1|185974.1|186328.5|186042.5|186328.5|186042.5|186098|185812|88
1588886700000|2020-05-07 21:25:00|186257.9|185971.9|186298|186012|186352.8|186066.8|186161.5|185875.5|83
1588887000000|2020-05-07 21:30:00|186301.1|186015.1|186328.5|186042.5|186345.7|186059.7|186191.9|185905.9|125
1588887300000|2020-05-07 21:35:00|186393.7|186107.7|186287.7|186001.7|186410|186124|186155.6|185869.6|131
1588887600000|2020-05-07 21:40:00|186290|186004|186333|186047|186334.1|186048.1|186138|185852|165
1588887900000|2020-05-07 21:45:00|186187.6|185901.6|186186.9|185900.9|186333|186047|186142.4|185856.4|281
1588888200000|2020-05-07 21:50:00|186175.6|185889.6|186222.3|185936.3|186412|186126|186121|185835|162
1588888500000|2020-05-07 21:55:00|186333|186047|186197.1|185911.1|186333|186047|186099|185813|249
1588888800000|2020-05-07 22:00:00|186233.7|185947.7|186173.1|185887.1|186259.7|185973.7|185910.1|185624.1|476
1588889100000|2020-05-07 22:05:00|186228.6|185942.6|186149.4|185863.4|186246.2|185960.2|186127.4|185841.4|357
1588889400000|2020-05-07 22:10:00|186149.5|185863.5|186117.9|185831.9|186229.7|185943.7|186062.4|185776.4|475
1588889700000|2020-05-07 22:15:00|186113.4|185827.4|186136.7|185850.7|186156.5|185870.5|186008.1|185722.1|462
1588890000000|2020-05-07 22:20:00|186135.3|185849.3|186121.2|185835.2|186156.9|185870.9|186082.6|185796.6|347
1588890300000|2020-05-07 22:25:00|186125.6|185839.6|186132.7|185846.7|186157|185871|186102.9|185816.9|320
1588890600000|2020-05-07 22:30:00|186131.2|185845.2|186128.9|185842.9|186178.1|185892.1|186089.6|185803.6|303
1588890900000|2020-05-07 22:35:00|186132.8|185846.8|186139.4|185853.4|186177.5|185891.5|186102.3|185816.3|301
1588891200000|2020-05-07 22:40:00|186139.6|185853.6|186134.5|185848.5|186166.3|185880.3|186093.8|185807.8|329
1588891500000|2020-05-07 22:45:00|186137.5|185851.5|185947.4|185661.4|186250.9|185964.9|185894|185608|370
1588891800000|2020-05-07 22:50:00|185943.2|185657.2|185896.2|185610.2|185992.6|185706.6|185801.5|185515.5|458
1588892100000|2020-05-07 22:55:00|185861|185575|185848.5|185562.5|185891.2|185605.2|185818.5|185532.5|351
1588892400000|2020-05-07 23:00:00|185815.3|185529.3|185934|185648|185960.5|185674.5|185815.3|185529.3|371
1588892700000|2020-05-07 23:05:00|185943.4|185657.4|185927.6|185641.6|185987.1|185701.1|185888.6|185602.6|229
1588893000000|2020-05-07 23:10:00|185917.5|185631.5|185924.6|185638.6|185950.3|185664.3|185857|185571|276
1588893300000|2020-05-07 23:15:00|185868|185582|185939.9|185653.9|185946.6|185660.6|185868|185582|267
1588893600000|2020-05-07 23:20:00|185928.6|185642.6|185952.6|185666.6|185962.7|185676.7|185874.3|185588.3|265
1588893900000|2020-05-07 23:25:00|185888|185602|185893.4|185607.4|185968.4|185682.4|185860.7|185574.7|276
1588894200000|2020-05-07 23:30:00|185904.3|185618.3|185902.1|185616.1|185967.5|185681.5|185867.6|185581.6|652
1588894500000|2020-05-07 23:35:00|185902|185616|185933.7|185647.7|185956|185670|185858.3|185572.3|486
1588894800000|2020-05-07 23:40:00|185934.2|185648.2|185966.6|185680.6|185974.2|185688.2|185900.4|185614.4|384
1588895100000|2020-05-07 23:45:00|185955.4|185669.4|185922.9|185636.9|185985.3|185699.3|185896.4|185610.4|357
1588895400000|2020-05-07 23:50:00|185923.9|185637.9|185911.1|185625.1|185957.8|185671.8|185895|185609|393
1588895700000|2020-05-07 23:55:00|185915.7|185629.7|185906.3|185620.3|185983.5|185697.5|185832|185546|571
1588896000000|2020-05-08 00:00:00|185911.4|185625.4|185893.6|185607.6|185931.1|185645.1|185804.8|185518.8|418
1588896300000|2020-05-08 00:05:00|185894.3|185608.3|185903.7|185617.7|185939.2|185653.2|185852|185574.7|215
1588896600000|2020-05-08 00:10:00|185886.9|185600.9|185929.3|185643.3|185941.6|185655.6|185862.9|185576.9|209
1588896900000|2020-05-08 00:15:00|185929.1|185643.1|185923.8|185637.8|185939.7|185653.7|185908|185622|238
1588897200000|2020-05-08 00:20:00|185923.7|185637.7|185946.2|185660.2|185946.2|185660.2|185916.3|185630.3|264
1588897500000|2020-05-08 00:25:00|185938.3|185652.3|185946.4|185660.4|185957.9|185671.9|185910|185624|208
1588897800000|2020-05-08 00:30:00|185946.7|185660.7|185970.2|185684.2|185995.9|185709.9|185940.6|185654.6|304
1588898100000|2020-05-08 00:35:00|185970.5|185684.5|185757.3|185471.3|185981.4|185698.6|185677.7|185412.5|513
1588898400000|2020-05-08 00:40:00|185763|185477|185749.2|185463.2|185775.3|185516|185713.7|185445.3|404
1588898700000|2020-05-08 00:45:00|185749|185463|185755.1|185469.1|185808.5|185522.5|185706.5|185420.5|409
1588899000000|2020-05-08 00:50:00|185755.6|185469.6|185608.9|185342.1|185771|185485|185399.6|185171.3|667
1588899300000|2020-05-08 00:55:00|185589|185368|185553.4|185311.7|185609.4|185368|185528.2|185248|433
1588899600000|2020-05-08 01:00:00|185558.5|185291.6|185568.1|185325.3|185598.4|185367.6|185520.5|185248|430
1588899900000|2020-05-08 01:05:00|185569.5|185335.4|185453.6|185200.4|185587.2|185345.5|185414.8|185174.8|422
1588900200000|2020-05-08 01:10:00|185460.9|185202.4|185509.5|185237.6|185521.2|185323.7|185409.3|185177.4|365
1588900500000|2020-05-08 01:15:00|185514.5|185228.8|185542.9|185271.6|185565.8|185378.7|185417.3|185207|543
1588900800000|2020-05-08 01:20:00|185545.5|185272.9|185567.7|185292.8|185580.4|185379.6|185471.9|185254.8|399
1588901100000|2020-05-08 01:25:00|185525.3|185294.3|185534.3|185248.3|185568|185371.4|185458.4|185247|300
1588901400000|2020-05-08 01:30:00|185537.6|185251.6|185562.1|185318.9|185593.2|185387.7|185474.4|185248.4|431
1588901700000|2020-05-08 01:35:00|185566|185310.5|185561.8|185313.3|185604.5|185403.4|185495.6|185286.9|380
1588902000000|2020-05-08 01:40:00|185565.2|185315.3|185462.8|185256.5|185601.2|185351.9|185396.8|185221|391
1588902300000|2020-05-08 01:45:00|185471.4|185257.2|185368.3|185156.1|185520.2|185314|185329.1|185131|316
1588902600000|2020-05-08 01:50:00|185376.7|185152.4|185362.5|185232.5|185443.3|185234.3|185323.4|185126.3|399
1588902900000|2020-05-08 01:55:00|185406|185187.3|185472.1|185221.6|185472.1|185269.9|185359.6|185164.4|389
1588903200000|2020-05-08 02:00:00|185467.4|185225.2|185547.1|185269.5|185567.3|185363.6|185413.1|185203.4|486
1588903500000|2020-05-08 02:05:00|185547.9|185261.9|185541.8|185255.8|185591.4|185377.1|185462.1|185253.2|328
1588903800000|2020-05-08 02:10:00|185494|185364|185530.5|185281.5|185577.8|185388.5|185452.9|185268.8|271
1588904100000|2020-05-08 02:15:00|185528|185282.6|185540.4|185254.4|185582.1|185379|185457.3|185231.4|319
1588904400000|2020-05-08 02:20:00|185539.1|185253.1|185521.4|185311.8|185552.6|185344|185444.6|185249.6|217
1588904700000|2020-05-08 02:25:00|185476.3|185346.3|185458.5|185328.5|185526.1|185346.3|185442.6|185257.2|167
1588905000000|2020-05-08 02:30:00|185463.3|185333.3|185502.6|185295.7|185540.6|185346.7|185446.2|185232.4|182
1588905300000|2020-05-08 02:35:00|185494.5|185288.3|185380.2|185154.5|185537.4|185336.1|185325.4|185124.9|258
1588905600000|2020-05-08 02:40:00|185404.7|185134.5|185391.9|185146|185420.8|185224.2|185311.2|185119.1|284
1588905900000|2020-05-08 02:45:00|185396.1|185144.1|185269.9|185016.3|185421.5|185209.4|185178.7|184962.8|439
1588906200000|2020-05-08 02:50:00|185280.2|184994.9|185352.9|185113.1|185370.6|185174.1|185211.1|184994.9|436
1588906500000|2020-05-08 02:55:00|185349.2|185116.3|185297.9|185167.9|185379.4|185180.2|185293.3|185078.5|281
1588906800000|2020-05-08 03:00:00|185296.6|185166.6|185306.1|185176.1|185391|185177.9|185250.7|185080.4|292
1588907100000|2020-05-08 03:05:00|185307.7|185177.7|185308.3|185178.3|185387.5|185195.3|185283.7|185067.3|228
1588907400000|2020-05-08 03:10:00|185309.3|185179.3|185366.9|185152.4|185412.1|185212|185292.7|185082|397
1588907700000|2020-05-08 03:15:00|185361.1|185146.6|185395.7|185130.7|185406.8|185215.2|185304.8|185084.3|431
1588908000000|2020-05-08 03:20:00|185390.2|185148.8|185375.8|185139.8|185409.5|185210.9|185314.8|185100.3|408
1588908300000|2020-05-08 03:25:00|185372.4|185140.3|185384.5|185137.2|185411.2|185215|185316.1|185099.1|325
1588908600000|2020-05-08 03:30:00|185384.4|185137.3|185369.3|185148.8|185408.3|185218.6|185312.7|185094.2|265
1588908900000|2020-05-08 03:35:00|185367.9|185144.9|185367.9|185142.7|185409.3|185211.3|185319.2|185102.4|198
1588909200000|2020-05-08 03:40:00|185358.9|185148.8|185389.3|185127.5|185408.6|185217.5|185319.7|185100.1|297
1588909500000|2020-05-08 03:45:00|185343.8|185213.8|185392.1|185122.3|185421.4|185218.4|185325.6|185100.4|335
1588909800000|2020-05-08 03:50:00|185391.7|185122.2|185410.4|185124.4|185440.5|185233.2|185317.1|185092.6|354
1588910100000|2020-05-08 03:55:00|185402.5|185137.7|185409.3|185123.3|185428.4|185241.1|185313.2|185099.2|371
1588910400000|2020-05-08 04:00:00|185397|185137.9|185559.7|185314.3|185584|185394.5|185362.4|185124.4|487
1588910700000|2020-05-08 04:05:00|185561.7|185316.9|185560.1|185293.6|185584.2|185400|185475.9|185248.6|267
1588911000000|2020-05-08 04:10:00|185553.2|185309.2|185528.8|185398.8|185587.1|185407.7|185498.1|185254.6|260
1588911300000|2020-05-08 04:15:00|185544.7|185302|185599.1|185331.6|185604|185428|185503.7|185274.4|281
1588911600000|2020-05-08 04:20:00|185580.8|185345.2|185565.9|185321.6|185609.3|185427|185505.5|185275.2|368
1588911900000|2020-05-08 04:25:00|185565.7|185321.5|185537.8|185306.1|185592.6|185417.3|185484.3|185264.2|292
1588912200000|2020-05-08 04:30:00|185535.4|185310.5|185577.3|185339.3|185590.5|185410.5|185495.2|185263.6|406
1588912500000|2020-05-08 04:35:00|185548.6|185348.5|185546|185329.7|185591.6|185386.4|185483.9|185256.7|399
1588912800000|2020-05-08 04:40:00|185576|185329.1|185534|185328.7|185601.6|185388.4|185491.9|185265|333
1588913100000|2020-05-08 04:45:00|185537|185326.9|185557.9|185271.9|185603|185377.6|185476.9|185233.2|316
1588913400000|2020-05-08 04:50:00|185559.1|185273.1|185490.1|185360.1|185586|185377.3|185486.6|185263.2|252
1588913700000|2020-05-08 04:55:00|185487.9|185357.9|185496.8|185366.8|185578|185377.1|185478.4|185267.1|269
1588914000000|2020-05-08 05:00:00|185499.7|185369.7|185503.6|185373.6|185576.5|185399|185476.6|185265.7|318
1588914300000|2020-05-08 05:05:00|185502.4|185372.4|185508.4|185378.4|185608|185410.3|185495.9|185280.7|393
1588914600000|2020-05-08 05:10:00|185522.9|185392.9|185566.4|185436.4|185618.9|185453.9|185499.5|185287.3|366
1588914900000|2020-05-08 05:15:00|185565.9|185435.9|185704.6|185574.6|185748.3|185607.1|185548.6|185390.9|360
1588915200000|2020-05-08 05:20:00|185706.1|185576.1|185691.6|185561.6|185749.5|185586.9|185672.5|185514.2|245
1588915500000|2020-05-08 05:25:00|185694.3|185564.3|185739.2|185526.2|185746.5|185572.3|185674.9|185501.4|278
1588915800000|2020-05-08 05:30:00|185737.8|185527.2|185616.9|185486.9|185754.3|185591.4|185596.9|185428.3|287
1588916100000|2020-05-08 05:35:00|185617.4|185487.4|185602.4|185512.4|185655.1|185521.1|185578.4|185439|438
1588916400000|2020-05-08 05:40:00|185618.7|185488.7|185605.2|185515.2|185683.1|185532|185536.5|185406.5|427
1588916700000|2020-05-08 05:45:00|185606.3|185516.3|185577.3|185487.3|185644.2|185535.1|185574.8|185472.8|295
1588917000000|2020-05-08 05:50:00|185577.8|185487.8|185582.3|185492.3|185632.4|185514.5|185548.5|185458.5|243
1588917300000|2020-05-08 05:55:00|185583.8|185493.8|185612.4|185482.4|185642.2|185511.7|185579.1|185442|198
1588917600000|2020-05-08 06:00:00|185667|185381|185579|185489|185672.5|185514.1|185550.9|185365.3|405
1588917900000|2020-05-08 06:05:00|185578.2|185488.2|185669.5|185579.5|185691.4|185591.2|185577.5|185466.4|412
1588918200000|2020-05-08 06:10:00|185670.8|185580.8|185665.5|185575.5|185705.8|185601.2|185641.7|185544.9|478
1588918500000|2020-05-08 06:15:00|185678.2|185588.2|185570.9|185480.9|185678.2|185588.2|185560.6|185470.6|416
1588918800000|2020-05-08 06:20:00|185579.2|185489.2|185588|185498|185639.6|185549.6|185563.2|185473.2|361
1588919100000|2020-05-08 06:25:00|185591.5|185501.5|185406.6|185316.6|185594.9|185504.9|185378|185288|464
1588919400000|2020-05-08 06:30:00|185397.5|185307.5|185495.1|185405.1|185578.2|185488.2|185369.5|185279.5|674
1588919700000|2020-05-08 06:35:00|185500.7|185410.7|185424.3|185334.3|185500.7|185410.7|185379.8|185289.8|478
1588920000000|2020-05-08 06:40:00|185423.5|185333.5|185490.4|185400.4|185511.6|185421.6|185415.7|185325.7|508
1588920300000|2020-05-08 06:45:00|185490.1|185400.1|185555.7|185465.7|185752.9|185662.9|185485.9|185395.9|609
1588920600000|2020-05-08 06:50:00|185555|185465|185551.2|185461.2|185578.1|185488.1|185539|185449|294
1588920900000|2020-05-08 06:55:00|185549.9|185459.9|185823.8|185733.8|185934.5|185833.7|185520.1|185430.1|530
1588921200000|2020-05-08 07:00:00|185829.3|185739.3|185570.1|185480.1|185835.3|185745.3|185555.7|185465.7|725
1588921500000|2020-05-08 07:05:00|185569.1|185479.1|185238.3|185148.3|185569.3|185479.3|185199.4|185109.4|662
1588921800000|2020-05-08 07:10:00|185238.6|185148.6|184975.2|184885.2|185238.6|185148.6|184951.4|184846.5|666
1588922100000|2020-05-08 07:15:00|184975.5|184885.5|185045.1|184955.1|185137.7|185047.7|184739.7|184649.7|683
1588922400000|2020-05-08 07:20:00|185044.5|184954.5|184849|184759|185119.7|185029.7|184809.2|184712.5|539
1588922700000|2020-05-08 07:25:00|184848.7|184758.7|184955.9|184865.9|184986|184896|184797.9|184707.9|536
1588923000000|2020-05-08 07:30:00|184957.2|184867.2|184974.4|184884.4|184979.5|184889.5|184852.8|184762.8|521
1588923300000|2020-05-08 07:35:00|184974|184884|185012|184922|185024.5|184934.5|184910.3|184820.3|520
1588923600000|2020-05-08 07:40:00|185013.9|184923.9|184856.2|184766.2|185193.3|185103.3|184756.7|184666.7|663
1588923900000|2020-05-08 07:45:00|184856.7|184766.7|184489.5|184399.5|184856.7|184766.7|184482.5|184392.5|613
1588924200000|2020-05-08 07:50:00|184492.8|184402.8|184676|184586|184682.3|184592.3|184482.9|184392.9|589
1588924500000|2020-05-08 07:55:00|184676.1|184586.1|184543.4|184453.4|184807|184717|184516.7|184426.7|566
1588924800000|2020-05-08 08:00:00|184539|184449|184680.1|184590.1|184711.1|184621.1|184539|184449|856
1588925100000|2020-05-08 08:05:00|184679.8|184589.8|184675.9|184585.9|184791.8|184701.8|184524.5|184434.5|630
1588925400000|2020-05-08 08:10:00|184672|184582|184619|184529|184686.1|184596.1|184585.6|184495.6|597
1588925700000|2020-05-08 08:15:00|184619.5|184529.5|184711.6|184621.6|184715.8|184625.8|184579.7|184489.7|342
1588926000000|2020-05-08 08:20:00|184709.4|184619.4|184863.1|184773.1|184869.4|184779.4|184675.4|184585.4|537
1588926300000|2020-05-08 08:25:00|184862.1|184772.1|184934.7|184844.7|185004.4|184914.4|184857.7|184767.7|589
1588926600000|2020-05-08 08:30:00|184936.6|184846.6|184707.3|184617.3|184950.4|184860.4|184669.7|184579.7|420
1588926900000|2020-05-08 08:35:00|184706.5|184616.5|184688.6|184598.6|184712.8|184622.8|184675.4|184585.4|321
1588927200000|2020-05-08 08:40:00|184687.6|184597.6|184616.6|184526.6|184693.8|184603.8|184615.7|184525.7|340
1588927500000|2020-05-08 08:45:00|184616.2|184526.2|184605.6|184515.6|184628.1|184538.1|184591.9|184501.9|337
1588927800000|2020-05-08 08:50:00|184605.8|184515.8|184598.2|184508.2|184607.6|184517.6|184579.1|184489.1|446
1588928100000|2020-05-08 08:55:00|184589.2|184499.2|184557.5|184467.5|184601.4|184511.4|184542.9|184452.9|340
1588928400000|2020-05-08 09:00:00|184558.9|184468.9|184546.2|184456.2|184569.7|184479.7|184536|184446|410
1588928700000|2020-05-08 09:05:00|184552.8|184462.8|184509.1|184419.1|184591.4|184501.4|184503.7|184413.7|419
1588929000000|2020-05-08 09:10:00|184508|184418|184394|184304|184516.8|184426.8|184384|184294|300
1588929300000|2020-05-08 09:15:00|184391|184301|184583.8|184493.8|184597.7|184507.7|184387.3|184297.3|449
1588929600000|2020-05-08 09:20:00|184583.1|184493.1|184557|184467|184601.5|184511.5|184535.7|184445.7|467
1588929900000|2020-05-08 09:25:00|184556.6|184466.6|184471.7|184381.7|184571.3|184481.3|184443.3|184353.3|413
1588930200000|2020-05-08 09:30:00|184472.5|184382.5|184621.2|184531.2|184624|184534|184470.5|184380.5|531
1588930500000|2020-05-08 09:35:00|184621.4|184531.4|184635.8|184545.8|184646.6|184556.6|184621.4|184531.4|518
1588930800000|2020-05-08 09:40:00|184635|184545|184550.2|184460.2|184643.1|184553.1|184545.1|184455.1|458
1588931100000|2020-05-08 09:45:00|184551.4|184461.4|184562|184472|184575.3|184485.3|184545|184455|332
1588931400000|2020-05-08 09:50:00|184563|184473|184562.5|184472.5|184574.3|184484.3|184542.2|184452.2|426
1588931700000|2020-05-08 09:55:00|184561.8|184471.8|184562.7|184472.7|184583.1|184493.1|184539|184449|503
1588932000000|2020-05-08 10:00:00|184558.3|184468.3|184554.9|184464.9|184659.1|184569.1|184552.2|184462.2|601
1588932300000|2020-05-08 10:05:00|184553.3|184463.3|184564.1|184474.1|184567|184477|184540.5|184450.5|425
1588932600000|2020-05-08 10:10:00|184561.6|184471.6|184563.4|184473.4|184573.3|184483.3|184537.8|184447.8|370
1588932900000|2020-05-08 10:15:00|184562.8|184472.8|184596.4|184506.4|184640.4|184550.4|184548.7|184458.7|466
1588933200000|2020-05-08 10:20:00|184596.3|184506.3|184587.8|184497.8|184631.5|184541.5|184533.3|184443.3|551
1588933500000|2020-05-08 10:25:00|184587.5|184497.5|184607.4|184517.4|184678.4|184588.4|184551.5|184461.5|460
1588933800000|2020-05-08 10:30:00|184607.2|184517.2|184578.7|184488.7|184625.8|184535.8|184417.6|184327.6|478
1588934100000|2020-05-08 10:35:00|184578.2|184488.2|184608.2|184518.2|184625.2|184535.2|184576.2|184486.2|457
1588934400000|2020-05-08 10:40:00|184609.3|184519.3|184601.6|184511.6|184625.8|184535.8|184568.8|184478.8|486
1588934700000|2020-05-08 10:45:00|184601|184511|184567.4|184477.4|184611.4|184521.4|184542.7|184452.7|409
1588935000000|2020-05-08 10:50:00|184569|184479|184593.4|184503.4|184593.4|184503.4|184537.6|184447.6|352
1588935300000|2020-05-08 10:55:00|184592.7|184502.7|184583.9|184493.9|184605|184515|184557.8|184467.8|413
1588935600000|2020-05-08 11:00:00|184586.9|184496.9|184591.1|184501.1|184603|184513|184566.5|184476.5|413
1588935900000|2020-05-08 11:05:00|184588.1|184498.1|184689.1|184599.1|184698.3|184608.3|184574.5|184484.5|492
1588936200000|2020-05-08 11:10:00|184688.5|184598.5|184824.9|184734.9|184879.8|184789.8|184678|184588|522
1588936500000|2020-05-08 11:15:00|184825|184735|184826.5|184736.5|184875.4|184785.4|184818.4|184728.4|721
1588936800000|2020-05-08 11:20:00|184827|184737|184609.6|184519.6|184831.5|184741.5|184587.3|184497.3|622
1588937100000|2020-05-08 11:25:00|184609.8|184519.8|184668.1|184578.1|184671|184581|184502.5|184412.5|610
1588937400000|2020-05-08 11:30:00|184668.9|184578.9|184706.8|184616.8|184769.1|184679.1|184661.7|184571.7|744
1588937700000|2020-05-08 11:35:00|184706.5|184616.5|184813.4|184723.4|184855|184765|184675.1|184585.1|615
1588938000000|2020-05-08 11:40:00|184812.1|184722.1|184883.9|184793.9|184958.2|184868.2|184804.6|184714.6|501
1588938300000|2020-05-08 11:45:00|184884|184794|184832.5|184742.5|184885.3|184795.3|184771.9|184681.9|654
1588938600000|2020-05-08 11:50:00|184832.4|184742.4|184761.9|184671.9|184835|184745|184696.3|184606.3|744
1588938900000|2020-05-08 11:55:00|184761.8|184671.8|184758.1|184668.1|184776.1|184686.1|184753.7|184663.7|516
1588939200000|2020-05-08 12:00:00|184757.5|184667.5|184675.9|184585.9|184763.7|184673.7|184622.1|184532.1|692
1588939500000|2020-05-08 12:05:00|184675.7|184585.7|184414.6|184324.6|184701.9|184611.9|184392.5|184302.5|692
1588939800000|2020-05-08 12:10:00|184413.6|184323.6|184456|184366|184572.8|184482.8|184394.5|184304.5|791
1588940100000|2020-05-08 12:15:00|184451.8|184361.8|184427.5|184337.5|184544.9|184454.9|184387.2|184297.2|784
1588940400000|2020-05-08 12:20:00|184426.7|184336.7|184165.3|184075.3|184429.5|184339.5|184163.7|184073.7|821
1588940700000|2020-05-08 12:25:00|184163.9|184073.9|184079.2|183793.2|184163.9|184073.9|183780.2|183565.7|884
1588941000000|2020-05-08 12:30:00|184016.8|183730.8|184376.3|184286.3|184501|184329.2|183939.2|183653.2|953
1588941300000|2020-05-08 12:35:00|184372.2|184282.2|184102.8|184012.8|184381.9|184291.9|184090|183971.2|1010
1588941600000|2020-05-08 12:40:00|184105.3|184015.3|183694.1|183604.1|184290.1|184200.1|183690.2|183588.1|1015
1588941900000|2020-05-08 12:45:00|183693.8|183603.8|183972.4|183842.4|184025.8|183916.8|183599.8|183509.8|941
1588942200000|2020-05-08 12:50:00|183970.6|183840.6|183821.4|183731.4|183976.6|183846.6|183753.5|183643.5|785
1588942500000|2020-05-08 12:55:00|183817.3|183727.3|183761.2|183671.2|183833.9|183727.6|183718.3|183628.3|731
1588942800000|2020-05-08 13:00:00|183760.7|183670.7|183794.6|183704.6|183816.2|183726.2|183686.4|183596.4|885
1588943100000|2020-05-08 13:05:00|183796.9|183706.9|184201.4|184111.4|184214.1|184124.1|183680.8|183590.8|919
1588943400000|2020-05-08 13:10:00|184200.3|184110.3|184215.6|184125.6|184228.6|184138.6|184097.9|184007.9|824
1588943700000|2020-05-08 13:15:00|184215.5|184125.5|184144.4|184054.4|184305.4|184215.4|184114.9|184024.9|785
1588944000000|2020-05-08 13:20:00|184142.3|184052.3|184292.9|184202.9|184309.7|184219.7|184142.3|184052.3|757
1588944300000|2020-05-08 13:25:00|184292.7|184202.7|184175.1|184085.1|184297.9|184207.9|184062|183972|860
1588944600000|2020-05-08 13:30:00|184175.6|184085.6|184125.7|184035.7|184215.7|184125.7|184056.7|183966.7|891
1588944900000|2020-05-08 13:35:00|184124.8|184034.8|184068.4|183978.4|184232.1|184142.1|184067|183977|807
1588945200000|2020-05-08 13:40:00|184074.2|183984.2|183785|183695|184078.9|183988.9|183745.8|183655.8|862
1588945500000|2020-05-08 13:45:00|183784.6|183694.6|183666.6|183576.6|183904.5|183814.5|183654.5|183564.5|936
1588945800000|2020-05-08 13:50:00|183668.4|183578.4|183716.1|183626.1|183717.4|183627.4|183606.2|183516.2|828
1588946100000|2020-05-08 13:55:00|183715.7|183625.7|183579.7|183489.7|183720.9|183630.9|183546.8|183456.8|865
1588946400000|2020-05-08 14:00:00|183579.1|183489.1|183689.9|183599.9|183711.3|183621.3|183316.5|183226.5|872
1588946700000|2020-05-08 14:05:00|183691.6|183601.6|183535|183445|183720.1|183630.1|183498.2|183408.2|891
1588947000000|2020-05-08 14:10:00|183534.9|183444.9|183522.3|183432.3|183561.4|183471.4|183466.7|183376.7|935
1588947300000|2020-05-08 14:15:00|183506.7|183416.7|183589.3|183499.3|183644.1|183554.1|183502|183412|839
1588947600000|2020-05-08 14:20:00|183589.6|183499.6|183684.6|183594.6|183807.4|183717.4|183581.7|183491.7|808
1588947900000|2020-05-08 14:25:00|183692.3|183602.3|183499.3|183409.3|183725.5|183635.5|183487.7|183397.7|682
1588948200000|2020-05-08 14:30:00|183499.5|183409.5|183394|183304|183563.8|183473.8|183384.9|183294.9|785
1588948500000|2020-05-08 14:35:00|183393.7|183303.7|183183.7|183093.7|183430.1|183340.1|183122|183032|771
1588948800000|2020-05-08 14:40:00|183184.4|183094.4|183338.6|183248.6|183467.7|183377.7|183176.6|183086.6|877
1588949100000|2020-05-08 14:45:00|183338.7|183248.7|183266.5|183176.5|183353.9|183263.9|183193.1|183103.1|840
1588949400000|2020-05-08 14:50:00|183271.7|183181.7|183340.6|183250.6|183346.7|183256.7|183254.9|183164.9|854
1588949700000|2020-05-08 14:55:00|183339.9|183249.9|183297.2|183207.2|183427.9|183337.9|183251.8|183161.8|1020
1588950000000|2020-05-08 15:00:00|183307.3|183217.3|183504.6|183414.6|183509.8|183419.8|183220.2|183130.2|1012
1588950300000|2020-05-08 15:05:00|183504.8|183414.8|183463.6|183373.6|183525.4|183435.4|183419.1|183329.1|780
1588950600000|2020-05-08 15:10:00|183462.4|183372.4|183526.2|183436.2|183553|183463|183436.8|183346.8|812
1588950900000|2020-05-08 15:15:00|183527.8|183437.8|183502.7|183412.7|183540.1|183450.1|183474.7|183384.7|812
1588951200000|2020-05-08 15:20:00|183500.4|183410.4|183074|182984|183582.4|183492.4|183041.4|182951.4|885
1588951500000|2020-05-08 15:25:00|183074.7|182984.7|183585.7|183495.7|183599.7|183509.7|183068.6|182978.6|829
1588951800000|2020-05-08 15:30:00|183609|183519|183409|183319|183617.1|183527.1|183395.6|183305.6|790
1588952100000|2020-05-08 15:35:00|183411.4|183321.4|183450.7|183360.7|183452.4|183362.4|183386.9|183296.9|638
1588952400000|2020-05-08 15:40:00|183448.3|183358.3|183626|183536|183657.7|183567.7|183442.1|183352.1|681
1588952700000|2020-05-08 15:45:00|183626.1|183536.1|183645.9|183555.9|183659.2|183569.2|183622.4|183532.4|557
1588953000000|2020-05-08 15:50:00|183646.7|183556.7|183676.5|183586.5|183677.1|183587.1|183635.2|183545.2|615
1588953300000|2020-05-08 15:55:00|183676.3|183586.3|183717|183627|183761.5|183671.5|183675.2|183585.2|597
1588953600000|2020-05-08 16:00:00|183717.5|183627.5|183630.3|183540.3|183788.5|183698.5|183627.9|183537.9|625
1588953900000|2020-05-08 16:05:00|183629.3|183539.3|183800.8|183710.8|183800.8|183710.8|183617|183527|584
1588954200000|2020-05-08 16:10:00|183799.4|183709.4|183965.2|183875.2|183974.1|183884.1|183788.8|183698.8|604
1588954500000|2020-05-08 16:15:00|183963.6|183873.6|183958.2|183868.2|184005.8|183915.8|183955.1|183865.1|510
1588954800000|2020-05-08 16:20:00|183969.2|183879.2|184001.3|183911.3|184028.9|183938.9|183966|183876|378
1588955100000|2020-05-08 16:25:00|183999.1|183909.1|183757.9|183667.9|184003.1|183913.1|183736.6|183646.6|517
1588955400000|2020-05-08 16:30:00|183739.5|183649.5|183768.6|183678.6|183790.4|183700.4|183739.5|183649.5|454
1588955700000|2020-05-08 16:35:00|183774.7|183684.7|183629.1|183539.1|183859.5|183769.5|183604|183493.3|607
1588956000000|2020-05-08 16:40:00|183630.9|183540.9|183349.7|183259.7|183630.9|183540.9|183315.5|183225.5|550
1588956300000|2020-05-08 16:45:00|183347.4|183257.4|183281.5|183191.5|183438.3|183348.3|183202.2|183112.2|639
1588956600000|2020-05-08 16:50:00|183278.4|183188.4|183329|183239|183352.2|183262.2|183265.1|183175.1|653
1588956900000|2020-05-08 16:55:00|183331.6|183241.6|183319.7|183229.7|183342.1|183252.1|183318.8|183228.8|499
1588957200000|2020-05-08 17:00:00|183316.8|183226.8|183348.1|183258.1|183357|183267|183310.5|183220.5|615
1588957500000|2020-05-08 17:05:00|183349.6|183259.6|183601.8|183471.8|183706.4|183576.4|183287.3|183197.3|627
1588957800000|2020-05-08 17:10:00|183622|183492|183400.4|183270.4|183623.9|183493.9|183389.8|183259.8|605
1588958100000|2020-05-08 17:15:00|183398|183268|183471.5|183341.5|183552.2|183382.5|183359.9|183252.9|506
1588958400000|2020-05-08 17:20:00|183473.2|183343.2|183499.6|183369.6|183524.4|183376.3|183451|183298.4|490
1588958700000|2020-05-08 17:25:00|183501.4|183371.4|183479|183349|183513.9|183383.9|183468|183342.3|437
1588959000000|2020-05-08 17:30:00|183479.2|183349.2|183481.9|183351.9|183492.7|183362.7|183474.3|183344.3|466
1588959300000|2020-05-08 17:35:00|183482.1|183352.1|183549.4|183459.4|183591.3|183461.3|183476.5|183346.5|523
1588959600000|2020-05-08 17:40:00|183549.8|183459.8|183622|183532|183687.2|183570.7|183546.3|183428.7|449
1588959900000|2020-05-08 17:45:00|183622.3|183532.3|183648|183518|183683.1|183567.7|183621.6|183508.2|463
1588960200000|2020-05-08 17:50:00|183647.8|183517.8|183666.9|183536.9|183683|183553|183622.9|183507.9|454
1588960500000|2020-05-08 17:55:00|183666.7|183536.7|183652.5|183562.5|183694.5|183581.8|183626.5|183512.6|498
1588960800000|2020-05-08 18:00:00|183650.9|183560.9|183577.6|183487.6|183654.9|183564.9|183567.6|183458.5|573
1588961100000|2020-05-08 18:05:00|183577.4|183487.4|183533.3|183403.3|183634.4|183504.4|183491|183362.5|530
1588961400000|2020-05-08 18:10:00|183530.6|183400.6|183510.7|183420.7|183564.1|183436.5|183504.9|183396.8|569
1588961700000|2020-05-08 18:15:00|183516|183426|183492.5|183402.5|183532.8|183437.2|183473.5|183367|520
1588962000000|2020-05-08 18:20:00|183492.6|183402.6|183492.7|183402.7|183522.8|183419|183480.9|183370.8|521
1588962300000|2020-05-08 18:25:00|183493.6|183403.6|183576|183446|183590.8|183471.1|183488.7|183382.8|512
1588962600000|2020-05-08 18:30:00|183577.2|183447.2|183619.3|183489.3|183623.9|183509.5|183573.8|183443.8|511
1588962900000|2020-05-08 18:35:00|183619.6|183489.6|183747.4|183617.4|183978.3|183848.3|183614|183484|594
1588963200000|2020-05-08 18:40:00|183739.5|183609.5|183676.6|183546.6|183749|183619|183664.8|183497.9|414
1588963500000|2020-05-08 18:45:00|183673|183543|183678.1|183548.1|183697.7|183567.7|183665.1|183535.1|324
1588963800000|2020-05-08 18:50:00|183659.6|183529.6|183579.7|183449.7|183670.5|183540.5|183559.4|183430.4|514
1588964100000|2020-05-08 18:55:00|183580|183450|183568.3|183438.3|183623|183474.8|183555.5|183418|489
1588964400000|2020-05-08 19:00:00|183570.1|183440.1|183516.1|183386.1|183597.9|183475.1|183493.4|183363.4|367
1588964700000|2020-05-08 19:05:00|183514.2|183384.2|183513.9|183383.9|183593.6|183442.6|183492.8|183345.3|407
1588965000000|2020-05-08 19:10:00|183512.1|183382.1|183541.6|183451.6|183582.6|183451.6|183511.4|183357.6|271
1588965300000|2020-05-08 19:15:00|183540.9|183450.9|183594.6|183464.6|183720.8|183590.8|183508.3|183378.3|388
1588965600000|2020-05-08 19:20:00|183588.5|183458.5|183602.3|183472.3|183641.7|183478.7|183574.5|183414.1|296
1588965900000|2020-05-08 19:25:00|183589.2|183459.2|183581.4|183451.4|183637|183484.2|183554.5|183403|339
1588966200000|2020-05-08 19:30:00|183582.6|183452.6|183559.2|183429.2|183629.4|183467.7|183546|183397.3|352
1588966500000|2020-05-08 19:35:00|183558.4|183428.4|183498.8|183368.8|183605.8|183445.9|183480.1|183336.6|373
1588966800000|2020-05-08 19:40:00|183517.2|183387.2|183488.5|183358.5|183593.1|183418.4|183467.7|183306.1|460
1588967100000|2020-05-08 19:45:00|183491.1|183361.1|183577|183447|183623.7|183463.2|183486.8|183304.9|474
1588967400000|2020-05-08 19:50:00|183574.4|183444.4|183618.9|183488.9|183651.7|183512|183527.3|183423.7|337
1588967700000|2020-05-08 19:55:00|183599.5|183469.5|183720.2|183590.2|183799.4|183621|183579|183399.7|441
1588968000000|2020-05-08 20:00:00|183721.9|183591.9|183541.9|183411.9|183811.4|183610.8|183528.1|183368.2|315
1588968300000|2020-05-08 20:05:00|183536|183406|183532.8|183402.8|183658.5|183439.5|183516|183371|151
1588968600000|2020-05-08 20:10:00|183536.6|183406.6|183548.9|183458.9|183704.3|183462.4|183510.5|183399.5|170
1588968900000|2020-05-08 20:15:00|183546.6|183456.6|183647.5|183557.5|183801.9|183569|183546.6|183353.5|145
1588969200000|2020-05-08 20:20:00|183648.8|183558.8|183658.1|183528.1|183854|183568|183628.7|183512.5|91
1588969500000|2020-05-08 20:25:00|183646.2|183516.2|183653.5|183367.5|183840|183554|183497.2|183299|145
1588969800000|2020-05-08 20:30:00|183602.5|183472.5|183616.3|183330.3|183699|183521.1|183528.1|183273.6|190
1588970100000|2020-05-08 20:35:00|183592|183323|183578.8|183292.8|183689.3|183437.2|183505.8|183292.8|142
1588970400000|2020-05-08 20:40:00|183605.3|183319.3|183566.8|183318.7|183694.1|183432|183512.9|183280.2|183
1588970700000|2020-05-08 20:45:00|183584.7|183304.2|183626.5|183340.5|183712|183426|183431.6|183145.6|246
1588971000000|2020-05-08 20:50:00|183644.2|183358.2|183594.1|183308.1|183673.9|183387.9|183403.5|183117.5|324
1588971300000|2020-05-08 20:55:00|183601.7|183315.7|183269.1|182983.1|183663.4|183377.4|183269.1|182983.1|115
1589140800000|2020-05-10 20:00:00|183719.5|183378.5|183719.5|183378.5|183719.5|183378.5|183719.5|183378.5|1
1589141100000|2020-05-10 20:05:00|183985|183644|183719.5|183378.5|183985|183644|183719.5|183378.5|4
1589141400000|2020-05-10 20:10:00|183985|183644|183719.5|183378.5|183985|183644|183719.5|183378.5|2
1589141700000|2020-05-10 20:15:00|183980|183639|183719.5|183378.5|183980|183639|183719.5|183378.5|10
1589142000000|2020-05-10 20:20:00|183985|183644|183719.5|183378.5|183985|183644|183719.5|183378.5|2
1589143200000|2020-05-10 20:40:00|183985|183644|183719.5|183378.5|183985|183644|183719.5|183378.5|2
1589143800000|2020-05-10 20:50:00|183763|183422|183719.5|183378.5|183763|183422|183719.5|183378.5|8
1589144100000|2020-05-10 20:55:00|183943|183602|183748.4|183407.4|183943|183602|183669.1|183328.1|60
1589144400000|2020-05-10 21:00:00|183711.9|183370.9|183747.9|183406.9|183848.5|183507.5|183673.6|183332.6|44
1589144700000|2020-05-10 21:05:00|183745.8|183404.8|183761.7|183420.7|183937.3|183596.3|183673.6|183332.6|84
1589145000000|2020-05-10 21:10:00|183753.6|183412.6|183783.6|183442.6|183851.8|183510.8|183613|183272|242
1589145300000|2020-05-10 21:15:00|183762.8|183421.8|183916.9|183575.9|183938.6|183597.6|183720|183379|184
1589145600000|2020-05-10 21:20:00|183836.4|183495.4|183929.6|183588.6|183929.7|183588.7|183733.6|183392.6|92
1589145900000|2020-05-10 21:25:00|183775.3|183434.3|183810.8|183469.8|183929.6|183588.6|183733.6|183392.6|90
1589146200000|2020-05-10 21:30:00|183834.8|183493.8|183805.5|183464.5|183941.9|183600.9|183735.5|183394.5|137
1589146500000|2020-05-10 21:35:00|183810|183469|183838.3|183497.3|183918.5|183577.5|183716.4|183375.4|113
1589146800000|2020-05-10 21:40:00|183884.9|183543.9|183853.6|183512.6|183927.1|183586.1|183741.7|183400.7|102
1589147100000|2020-05-10 21:45:00|183881.9|183540.9|183896.9|183555.9|183919.2|183578.2|183720|183379|70
1589147400000|2020-05-10 21:50:00|183919.2|183578.2|183847.4|183506.4|183919.2|183578.2|183756.2|183415.2|71
1589147700000|2020-05-10 21:55:00|183814.5|183473.5|183848.6|183507.6|183920.4|183579.4|183735.7|183394.7|93
1589148000000|2020-05-10 22:00:00|183824.8|183483.8|183829.2|183488.2|183888.7|183547.7|183717.8|183376.8|227
1589148300000|2020-05-10 22:05:00|183793.5|183452.5|183793.1|183452.1|183874.3|183533.3|183718|183377|260
1589148600000|2020-05-10 22:10:00|183816.3|183475.3|183764|183478|183862.1|183576.1|183676.6|183366.2|295
1589148900000|2020-05-10 22:15:00|183764.5|183478.5|183885.6|183599.6|183926.2|183640.2|183675|183389|334
1589149200000|2020-05-10 22:20:00|183901.7|183615.7|183940.6|183654.6|184010.6|183724.6|183786.6|183500.6|201
1589149500000|2020-05-10 22:25:00|183914.8|183628.8|183930.4|183644.4|184010.6|183724.6|183808.1|183522.1|119
1589149800000|2020-05-10 22:30:00|183915.6|183629.6|183814.7|183528.7|183996.4|183710.4|183771.7|183485.7|178
1589150100000|2020-05-10 22:35:00|183827.3|183541.3|183739.8|183453.8|183904.8|183618.8|183687.5|183401.5|316
1589150400000|2020-05-10 22:40:00|183777.9|183491.9|183700.9|183414.9|183820.7|183534.7|183665.9|183379.9|191
1589150700000|2020-05-10 22:45:00|183695|183409|183816.7|183530.7|183923.2|183637.2|183689.8|183403.8|266
1589151000000|2020-05-10 22:50:00|183817|183531|183779.6|183493.6|183932.4|183646.4|183683.4|183397.4|192
1589151300000|2020-05-10 22:55:00|183787|183501|183752.4|183466.4|183854.1|183568.1|183698.9|183412.9|162
1589151600000|2020-05-10 23:00:00|183769.6|183483.6|183761.1|183475.1|183880.5|183594.5|183748.8|183462.8|204
1589151900000|2020-05-10 23:05:00|183800.5|183514.5|183762.8|183476.8|183828.8|183542.8|183746.9|183460.9|224
1589152200000|2020-05-10 23:10:00|183762.9|183476.9|183812.6|183526.6|183842|183556|183725.9|183439.9|177
1589152500000|2020-05-10 23:15:00|183796.2|183510.2|183816.2|183530.2|183856.7|183570.7|183723.4|183437.4|212
1589152800000|2020-05-10 23:20:00|183813.9|183527.9|183769.3|183483.3|183866.7|183580.7|183756|183470|163
1589153100000|2020-05-10 23:25:00|183841.8|183555.8|183829.3|183543.3|183873.7|183587.7|183759.9|183473.9|171
1589153400000|2020-05-10 23:30:00|183826.4|183540.4|183673.2|183387.2|183839.9|183553.9|183620.5|183334.5|318
1589153700000|2020-05-10 23:35:00|183666.8|183380.8|183648.8|183362.8|183735|183449|183641.3|183355.3|252
1589154000000|2020-05-10 23:40:00|183669|183383|183469.6|183183.6|183725.2|183439.2|183434.4|183148.4|388
1589154300000|2020-05-10 23:45:00|183476.9|183190.9|183427.4|183169.6|183476.9|183264.3|183349.1|183113.2|295
1589154600000|2020-05-10 23:50:00|183433.7|183188.6|183392.9|183182.8|183439.6|183248.5|183339.8|183097.7|120
1589154900000|2020-05-10 23:55:00|183388.5|183176.3|183394.4|183186.1|183444.5|183257.5|183303.9|183126.8|174
1589155200000|2020-05-11 00:00:00|183395.7|183187.8|183399.1|183185.9|183423.9|183250.1|183329.7|183094.8|231
1589155500000|2020-05-11 00:05:00|183346|183216|183383.7|183182.3|183438.4|183228|183337.1|183111|147
1589155800000|2020-05-11 00:10:00|183387.2|183184.9|183402.1|183189.5|183438.8|183219.8|183337|183121.8|140
1589156100000|2020-05-11 00:15:00|183374.8|183173.3|183390.7|183184.9|183425.7|183239.5|183330.3|183131|419
1589156400000|2020-05-11 00:20:00|183334.9|183204.9|183406|183193.7|183419.5|183233|183309.7|183124.5|290
1589156700000|2020-05-11 00:25:00|183404.3|183192|183394.5|183183.8|183441.5|183215.3|183318.4|183133.6|234
1589157000000|2020-05-11 00:30:00|183395.3|183185.4|183397.3|183184.5|183427.7|183238.2|183339.1|183111.3|215
1589157300000|2020-05-11 00:35:00|183423.5|183199.5|183392.1|183170.2|183427.7|183200.3|183357.9|183117.6|203
1589157600000|2020-05-11 00:40:00|183403.5|183185|183388.8|183173.7|183438|183201.1|183315.9|183121.3|246
1589157900000|2020-05-11 00:45:00|183364.4|183159.1|183410.9|183183.3|183458.3|183239.5|183339.1|183135|335
1589158200000|2020-05-11 00:50:00|183411.7|183182.9|183346.4|183216.4|183416.5|183227.3|183307.7|183091.1|381
1589158500000|2020-05-11 00:55:00|183349|183219|183387.6|183146.5|183436.3|183231.8|183304.3|183099.1|248
1589158800000|2020-05-11 01:00:00|183376.2|183156.1|183382.3|183096.3|183420.6|183209.1|183339.1|183095.2|291
1589159100000|2020-05-11 01:05:00|183382.8|183097.8|183371.9|183101.7|183433.3|183149.5|183349.7|183070.5|671
1589159400000|2020-05-11 01:10:00|183371.6|183099.8|183358.4|183072.4|183387.8|183118.6|183332.4|183060.4|429
1589159700000|2020-05-11 01:15:00|183360.6|183074.6|183370.3|183084.3|183375|183096.8|183316.1|183030.1|621
1589160000000|2020-05-11 01:20:00|183375.8|183089.8|183347.9|183069|183375.8|183089.8|183305.7|183019.7|537
1589160300000|2020-05-11 01:25:00|183349.4|183067|183334.4|183062.9|183375.9|183097.6|183326.3|183043.7|451
1589160600000|2020-05-11 01:30:00|183338|183069.3|183311.2|183025.2|183374|183101.8|183287.4|183002.4|453
1589160900000|2020-05-11 01:35:00|183319.1|183033.1|183180.9|182934.1|183333.4|183053.4|183161.1|182890.1|619
1589161200000|2020-05-11 01:40:00|183179.5|182925.1|183170.1|182884.1|183212.5|182939.3|183129.6|182851.7|433
1589161500000|2020-05-11 01:45:00|183171.2|182885.2|183112.3|182826.3|183183.1|182904.1|183061.3|182796.8|607
1589161800000|2020-05-11 01:50:00|183115|182829|183125.7|182839.7|183145.3|182872.1|183090|182806.9|411
1589162100000|2020-05-11 01:55:00|183129.1|182843.1|182831.9|182595.8|183179.3|182930.8|182775.7|182570.8|501
1589162400000|2020-05-11 02:00:00|182851|182565|182791.1|182583.8|182879.4|182652|182738.8|182528.9|672
1589162700000|2020-05-11 02:05:00|182765.9|182635.9|182762.2|182632.2|182861.8|182646.7|182746.1|182532.4|278
1589163000000|2020-05-11 02:10:00|182768.6|182638.6|182795.1|182665.1|182904|182684.3|182751.6|182565.4|408
1589163300000|2020-05-11 02:15:00|182859.3|182621.7|182872.4|182627.9|182900.7|182699.2|182766.3|182602|375
1589163600000|2020-05-11 02:20:00|182862|182634.6|182731.1|182601.1|182902.6|182710.8|182702.2|182523|308
1589163900000|2020-05-11 02:25:00|182720.2|182590.2|182748.3|182618.3|182842.6|182626.9|182706.4|182529.3|359
1589164200000|2020-05-11 02:30:00|182748.6|182618.6|182758.9|182628.9|182848.8|182634.2|182745.9|182558.8|475
1589164500000|2020-05-11 02:35:00|182759.1|182629.1|182748.2|182618.2|182843.8|182636.5|182736.5|182553.2|556
1589164800000|2020-05-11 02:40:00|182751|182621|182696.5|182489.7|182830.2|182629.8|182658.7|182460.8|425
1589165100000|2020-05-11 02:45:00|182695.4|182493.4|182750.8|182480.6|182792.8|182543.6|182650|182466.4|325
1589165400000|2020-05-11 02:50:00|182732.6|182490|182670.3|182440.2|182769.5|182551.6|182594.1|182360.8|447
1589165700000|2020-05-11 02:55:00|182669.6|182437.3|182652.2|182444.7|182725.2|182488.1|182607.2|182400.6|312
1589166000000|2020-05-11 03:00:00|182672.1|182440.2|182729.4|182465.4|182756.1|182553.8|182544.5|182387.4|467
1589166300000|2020-05-11 03:05:00|182729.5|182466.2|182715.5|182479.8|182732.6|182530.2|182649.6|182457.1|267
1589166600000|2020-05-11 03:10:00|182716.6|182480.9|182715.9|182467.9|182771.5|182527.3|182656.1|182426.4|337
1589166900000|2020-05-11 03:15:00|182719.8|182468.4|182740.5|182473.3|182777.4|182514.9|182704.2|182452.4|248
1589167200000|2020-05-11 03:20:00|182732.8|182474.2|182744.4|182468.3|182756.3|182520.1|182703.3|182454.2|256
1589167500000|2020-05-11 03:25:00|182743.5|182467.8|182727.7|182476.8|182760.8|182507.5|182701.5|182457.4|268
1589167800000|2020-05-11 03:30:00|182725.9|182494.4|182730.5|182488.8|182763.1|182503.3|182712.6|182457.4|279
1589168100000|2020-05-11 03:35:00|182732.6|182488.1|182739.8|182480.5|182761.9|182506.5|182710.3|182456.5|233
1589168400000|2020-05-11 03:40:00|182738.1|182477.1|182711.9|182482.1|182759.4|182503.7|182701.9|182464|227
1589168700000|2020-05-11 03:45:00|182711.6|182487.5|182736.4|182474.2|182784.3|182550.2|182711.6|182459.7|435
1589169000000|2020-05-11 03:50:00|182740.3|182475.4|182721.1|182493.1|182771.9|182524.1|182713.2|182461.9|269
1589169300000|2020-05-11 03:55:00|182716.6|182495.7|182721.6|182461.7|182771.6|182495.7|182699.2|182448.1|237
1589169600000|2020-05-11 04:00:00|182715.4|182463.6|182718.7|182483.2|182768.2|182500.3|182710|182461.2|328
1589169900000|2020-05-11 04:05:00|182718.4|182484.8|182720.1|182465.8|182767.3|182491.2|182711.2|182450.5|316
1589170200000|2020-05-11 04:10:00|182714.8|182480.6|182727.2|182478.7|182768.6|182502.7|182709.9|182452.5|322
1589170500000|2020-05-11 04:15:00|182730.6|182477.4|182707.4|182477.3|182777.3|182543.7|182673.7|182459.1|332
1589170800000|2020-05-11 04:20:00|182708.5|182474.4|182778.7|182547.8|182843.9|182563.4|182704.5|182463.2|397
1589171100000|2020-05-11 04:25:00|182784.5|182542.7|182754.9|182493.1|182819.1|182561.8|182718.7|182462.2|467
1589171400000|2020-05-11 04:30:00|182754.3|182494|182721.1|182473|182788.9|182526.7|182685.7|182436.7|473
1589171700000|2020-05-11 04:35:00|182713.8|182473.1|182800.6|182528.8|182805.2|182570.5|182650.5|182435.3|329
1589172000000|2020-05-11 04:40:00|182798.4|182520.7|182775.8|182504.4|182823.7|182555.7|182743.7|182489.1|432
1589172300000|2020-05-11 04:45:00|182774.1|182505.8|182775.8|182511.3|182794|182565.4|182695.4|182484.7|488
1589172600000|2020-05-11 04:50:00|182771.8|182511.4|182766|182508.2|182801.1|182578.1|182699.3|182483.6|354
1589172900000|2020-05-11 04:55:00|182751.8|182517.8|182749.8|182520.6|182789.3|182529.4|182733.1|182484.7|477
1589173200000|2020-05-11 05:00:00|182769.5|182503.4|182765.4|182524.3|182788|182553|182742.8|182500.6|519
1589173500000|2020-05-11 05:05:00|182766.3|182526.8|182748.8|182522.8|182777.3|182568.6|182695.4|182504|512
1589173800000|2020-05-11 05:10:00|182736.2|182516.3|182766.1|182536.8|182780.8|182599.9|182693.6|182499.3|609
1589174100000|2020-05-11 05:15:00|182765.7|182530.8|182798.8|182585.3|182846.1|182686.7|182705.2|182514.3|659
1589174400000|2020-05-11 05:20:00|182802.9|182581.6|182791.8|182578|182821.1|182643.9|182742.4|182574.7|389
1589174700000|2020-05-11 05:25:00|182805.2|182580.2|182822.1|182692.1|182853.2|182702.2|182741.9|182545.8|400
1589175000000|2020-05-11 05:30:00|182823.5|182693.5|182813.9|182683.9|182839.8|182709.8|182804.9|182674.9|206
1589175300000|2020-05-11 05:35:00|182817.4|182687.4|182714.8|182584.8|182826.2|182696.2|182687|182534|512
1589175600000|2020-05-11 05:40:00|182711.3|182581.3|182634.5|182504.5|182740.5|182583.1|182634.5|182486|364
1589175900000|2020-05-11 05:45:00|182637|182507|182699.6|182569.6|182708.4|182587.4|182622.2|182460.1|332
1589176200000|2020-05-11 05:50:00|182697.4|182567.4|182476.3|182346.3|182705.7|182571.6|182358.1|182072.1|645
1589176500000|2020-05-11 05:55:00|182509.7|182309.5|182743.7|182482.2|182743.7|182547.8|182450.3|182239.8|638
1589176800000|2020-05-11 06:00:00|182743.4|182481.5|182820.8|182690.8|182865|182716|182662|182466.1|652
1589177100000|2020-05-11 06:05:00|182820.7|182690.7|182998.8|182868.8|183114.2|182943.3|182807.2|182650.3|560
1589177400000|2020-05-11 06:10:00|182992.5|182862.5|182918.6|182788.6|183060|182880.6|182891.8|182729.8|585
1589177700000|2020-05-11 06:15:00|182917.1|182787.1|182871.3|182741.3|182984.2|182821.4|182811.4|182643.5|667
1589178000000|2020-05-11 06:20:00|182885.8|182755.8|182869.5|182739.5|182899|182769|182853.4|182723.4|508
1589178300000|2020-05-11 06:25:00|182866.6|182736.6|182764.8|182634.8|182898.7|182768.7|182699.3|182569.3|511
1589178600000|2020-05-11 06:30:00|182763.5|182633.5|182697.4|182567.4|182781.2|182651.2|182679|182553.9|589
1589178900000|2020-05-11 06:35:00|182698|182568|182506.4|182416.4|182703.1|182573.1|182499.2|182409.2|461
1589179200000|2020-05-11 06:40:00|182506.6|182416.6|182538.1|182408.1|182550.4|182455.6|182475.5|182370.3|517
1589179500000|2020-05-11 06:45:00|182537.6|182407.6|182647.6|182517.6|182804.2|182674.2|182518|182403.7|558
1589179800000|2020-05-11 06:50:00|182650.1|182520.1|182651.9|182561.9|182702.8|182591|182539.4|182439.5|426
1589180100000|2020-05-11 06:55:00|182650.8|182560.8|182404.1|182314.1|182669.2|182579.2|182377.6|182287.6|540
1589180400000|2020-05-11 07:00:00|182404.2|182314.2|182338.8|182208.8|182663.2|182548.9|182294.4|182164.4|767
1589180700000|2020-05-11 07:05:00|182339.2|182209.2|182587.8|182457.8|182645.8|182525.9|182337.4|182207.4|869
1589181000000|2020-05-11 07:10:00|182586.9|182456.9|182730|182640|182798|182708|182586.9|182456.9|840
1589181300000|2020-05-11 07:15:00|182730.8|182640.8|182616.5|182526.5|182761.2|182671.2|182608.3|182518.3|937
1589181600000|2020-05-11 07:20:00|182618.1|182528.1|182440.7|182350.7|182646.2|182556.2|182242.6|182112.6|721
1589181900000|2020-05-11 07:25:00|182440.2|182350.2|182391.3|182301.3|182507.7|182417.7|182376.5|182286.5|680
1589182200000|2020-05-11 07:30:00|182406.1|182316.1|182460.9|182370.9|182471.5|182381.5|182404.6|182314.6|577
1589182500000|2020-05-11 07:35:00|182461|182371|182489.8|182399.8|182494.9|182404.9|182390.7|182300.7|756
1589182800000|2020-05-11 07:40:00|182488.9|182398.9|182904.2|182814.2|182974.4|182884.4|182488.2|182398.2|805
1589183100000|2020-05-11 07:45:00|182905.7|182815.7|183064.6|182974.6|183156.6|183050.7|182870.6|182780.6|812
1589183400000|2020-05-11 07:50:00|183063.7|182973.7|182580.2|182490.2|183088.5|182998.5|182396|182306|847
1589183700000|2020-05-11 07:55:00|182582.4|182492.4|182557|182467|182607.9|182499|182425.9|182335.9|954
1589184000000|2020-05-11 08:00:00|182561.3|182471.3|182690.5|182600.5|182784.9|182694.9|182465.6|182375.6|766
1589184300000|2020-05-11 08:05:00|182690.3|182600.3|182803.1|182713.1|182896.3|182806.3|182587.7|182497.7|737
1589184600000|2020-05-11 08:10:00|182800.3|182710.3|182953.1|182863.1|183006.1|182916.1|182765.9|182675.9|769
1589184900000|2020-05-11 08:15:00|182953.3|182863.3|183050|182960|183068.6|182978.6|182891.1|182801.1|807
1589185200000|2020-05-11 08:20:00|183058.4|182968.4|183206.4|183116.4|183209.7|183119.7|183043.5|182953.5|731
1589185500000|2020-05-11 08:25:00|183206.7|183116.7|183237.2|183147.2|183260.1|183170.1|183187.7|183097.7|713
1589185800000|2020-05-11 08:30:00|183236.6|183146.6|183411.7|183321.7|183418.9|183328.9|183236.6|183146.6|728
1589186100000|2020-05-11 08:35:00|183412.6|183322.6|183680|183590|183728|183638|183408.2|183318.2|793
1589186400000|2020-05-11 08:40:00|183679.5|183589.5|183727.3|183637.3|183891.7|183801.7|183679.1|183589.1|813
1589186700000|2020-05-11 08:45:00|183725.7|183635.7|183829.7|183739.7|183979.9|183889.9|183720.6|183630.6|836
1589187000000|2020-05-11 08:50:00|183828.2|183738.2|183397.5|183307.5|183833.3|183743.3|183321.9|183231.9|683
1589187300000|2020-05-11 08:55:00|183397.6|183307.6|183387.4|183297.4|183599.4|183509.4|183364.8|183274.8|686
1589187600000|2020-05-11 09:00:00|183389|183299|183462.1|183372.1|183524.1|183434.1|183333.3|183243.3|637
1589187900000|2020-05-11 09:05:00|183459.6|183369.6|183439.9|183349.9|183487|183397|183385.7|183295.7|517
1589188200000|2020-05-11 09:10:00|183440.2|183350.2|183742.5|183652.5|183747.1|183657.1|183440.2|183350.2|581
1589188500000|2020-05-11 09:15:00|183741.5|183651.5|183599|183509|183743.5|183653.5|183558.1|183468.1|661
1589188800000|2020-05-11 09:20:00|183602|183512|183653.7|183563.7|183671.7|183581.7|183599.6|183509.6|533
1589189100000|2020-05-11 09:25:00|183661.2|183571.2|183659.7|183569.7|183707.1|183617.1|183576.3|183486.3|668
1589189400000|2020-05-11 09:30:00|183657.7|183567.7|183713.5|183623.5|183723.9|183633.9|183570.3|183480.3|634
1589189700000|2020-05-11 09:35:00|183711.9|183621.9|183611|183521|183716|183626|183577.3|183487.3|610
1589190000000|2020-05-11 09:40:00|183611.3|183521.3|183611.1|183521.1|183635.5|183545.5|183534.9|183444.9|629
1589190300000|2020-05-11 09:45:00|183611.4|183521.4|183493.6|183403.6|183653.9|183563.9|183488.5|183398.5|677
1589190600000|2020-05-11 09:50:00|183498.3|183408.3|183564.7|183474.7|183640.9|183550.9|183457.2|183367.2|828
1589190900000|2020-05-11 09:55:00|183565|183475|183725.3|183635.3|183729.4|183639.4|183546.3|183456.3|614
1589191200000|2020-05-11 10:00:00|183723.9|183633.9|183761.6|183671.6|183802.9|183712.9|183712.8|183622.8|693
1589191500000|2020-05-11 10:05:00|183761.7|183671.7|183910.6|183820.6|183914.9|183824.9|183746.1|183656.1|637
1589191800000|2020-05-11 10:10:00|183911.6|183821.6|184033.3|183943.3|184042.7|183952.7|183877.4|183787.4|556
1589192100000|2020-05-11 10:15:00|184034.8|183944.8|184084.1|183994.1|184089.8|183999.8|184019.4|183929.4|764
1589192400000|2020-05-11 10:20:00|184085.8|183995.8|184383.2|184293.2|184451.1|184361.1|184082.8|183992.8|825
1589192700000|2020-05-11 10:25:00|184376.2|184286.2|184344.6|184254.6|184386.3|184296.3|184091.5|184001.5|794
1589193000000|2020-05-11 10:30:00|184339.8|184249.8|184242.5|184152.5|184349.8|184259.8|184066.5|183976.5|854
1589193300000|2020-05-11 10:35:00|184242.7|184152.7|184151.4|184061.4|184250.9|184160.9|184147.9|184057.9|633
1589193600000|2020-05-11 10:40:00|184152.4|184062.4|184105.7|184015.7|184165.3|184075.3|184077.2|183987.2|764
1589193900000|2020-05-11 10:45:00|184106.2|184016.2|184232.5|184142.5|184233.7|184143.7|184080.5|183990.5|767
1589194200000|2020-05-11 10:50:00|184233.3|184143.3|184284.5|184194.5|184390.8|184300.8|184198.2|184108.2|688
1589194500000|2020-05-11 10:55:00|184293.8|184203.8|184127.5|184037.5|184340.3|184250.3|184124.1|184034.1|580
1589194800000|2020-05-11 11:00:00|184123.9|184033.9|184345.6|184255.6|184370.8|184280.8|184051.3|183961.3|813
1589195100000|2020-05-11 11:05:00|184345.1|184255.1|184442.5|184352.5|184448.8|184358.8|184254.8|184164.8|793
1589195400000|2020-05-11 11:10:00|184442.1|184352.1|184262.2|184172.2|184493.6|184403.6|184234.5|184144.5|672
1589195700000|2020-05-11 11:15:00|184263.6|184173.6|184195.4|184105.4|184292.9|184202.9|183977.1|183887.1|724
1589196000000|2020-05-11 11:20:00|184191.3|184101.3|184097.2|184007.2|184198.1|184108.1|184003.1|183913.1|829
1589196300000|2020-05-11 11:25:00|184096.3|184006.3|183880.8|183790.8|184108.5|184018.5|183842|183752|748
1589196600000|2020-05-11 11:30:00|183880.6|183790.6|183971.8|183881.8|183981.1|183891.1|183861.9|183771.9|645
1589196900000|2020-05-11 11:35:00|183972.5|183882.5|184152.3|184062.3|184225.9|184135.9|183965|183875|699
1589197200000|2020-05-11 11:40:00|184153.6|184063.6|184294.1|184204.1|184307.3|184217.3|184079.9|183989.9|699
1589197500000|2020-05-11 11:45:00|184288.5|184198.5|184391.4|184301.4|184391.4|184301.4|184192.4|184102.4|653
1589197800000|2020-05-11 11:50:00|184396.4|184306.4|184290.5|184200.5|184421.6|184331.6|184284.6|184194.6|722
1589198100000|2020-05-11 11:55:00|184291.5|184201.5|184473.9|184383.9|184522.8|184432.8|184290.6|184200.6|731
1589198400000|2020-05-11 12:00:00|184466.7|184376.7|184175.6|184085.6|184473.1|184383.1|184052.7|183962.7|808
1589198700000|2020-05-11 12:05:00|184178.7|184088.7|184171.5|184081.5|184228.1|184138.1|183985.2|183895.2|817
1589199000000|2020-05-11 12:10:00|184170.7|184080.7|184455.2|184365.2|184467.1|184377.1|184170.7|184080.7|753
1589199300000|2020-05-11 12:15:00|184453.6|184363.6|184411.4|184321.4|184655|184565|184392.2|184302.2|833
1589199600000|2020-05-11 12:20:00|184409|184319|184403.8|184313.8|184618.4|184528.4|184360|184270|785
1589199900000|2020-05-11 12:25:00|184402.5|184312.5|184351.3|184261.3|184444.7|184354.7|184249.8|184159.8|698
1589200200000|2020-05-11 12:30:00|184353.1|184263.1|184456.6|184366.6|184514.5|184424.5|184292.3|184202.3|798
1589200500000|2020-05-11 12:35:00|184455.8|184365.8|184490.5|184400.5|184516.8|184426.8|184377.3|184287.3|749
1589200800000|2020-05-11 12:40:00|184488.5|184398.5|184658.8|184568.8|184661.8|184571.8|184450.3|184360.3|721
1589201100000|2020-05-11 12:45:00|184657.4|184567.4|184492.4|184402.4|184657.4|184567.4|184490.4|184400.4|652
1589201400000|2020-05-11 12:50:00|184492.5|184402.5|184370.9|184280.9|184504.4|184414.4|184367.9|184277.9|604
1589201700000|2020-05-11 12:55:00|184371.1|184281.1|184049.3|183959.3|184385.2|184295.2|184010.7|183920.7|796
1589202000000|2020-05-11 13:00:00|184048.8|183958.8|184039.8|183949.8|184105.8|184015.8|183937.8|183847.8|741
1589202300000|2020-05-11 13:05:00|184038.9|183948.9|183825.5|183735.5|184064.9|183974.9|183745.2|183655.2|849
1589202600000|2020-05-11 13:10:00|183828.1|183738.1|183713.3|183623.3|183890.5|183800.5|183594.1|183504.1|797
1589202900000|2020-05-11 13:15:00|183712.9|183622.9|183629.1|183539.1|183742.5|183652.5|183617.9|183527.9|813
1589203200000|2020-05-11 13:20:00|183630.1|183540.1|183845.9|183755.9|183850|183760|183558.4|183468.4|787
1589203500000|2020-05-11 13:25:00|183850.2|183760.2|183986.9|183896.9|184105.1|184015.1|183796.1|183706.1|763
1589203800000|2020-05-11 13:30:00|183985.6|183895.6|183940.4|183850.4|184095.5|184005.5|183940.3|183850.3|941
1589204100000|2020-05-11 13:35:00|183936.6|183846.6|183820|183730|184077.7|183987.7|183814.1|183724.1|856
1589204400000|2020-05-11 13:40:00|183819.2|183729.2|183739.2|183649.2|183819.2|183729.2|183667.2|183577.2|907
1589204700000|2020-05-11 13:45:00|183736.3|183646.3|183596.7|183506.7|183747.1|183657.1|183502.2|183412.2|832
1589205000000|2020-05-11 13:50:00|183598.2|183508.2|183577.1|183487.1|183670.4|183580.4|183507.3|183417.3|822
1589205300000|2020-05-11 13:55:00|183574.8|183484.8|183874.4|183784.4|183918.5|183828.5|183547.2|183457.2|910
1589205600000|2020-05-11 14:00:00|183875|183785|183647.7|183557.7|183875|183785|183625.7|183535.7|884
1589205900000|2020-05-11 14:05:00|183649.6|183559.6|183687.8|183597.8|183774.9|183684.9|183607.1|183517.1|861
1589206200000|2020-05-11 14:10:00|183683.9|183593.9|183641.7|183551.7|183700.8|183610.8|183605.2|183515.2|793
1589206500000|2020-05-11 14:15:00|183642|183552|184036.1|183946.1|184043.3|183953.3|183637.2|183547.2|854
1589206800000|2020-05-11 14:20:00|184037.2|183947.2|183849.1|183759.1|184055|183965|183846|183756|849
1589207100000|2020-05-11 14:25:00|183852.7|183762.7|183847.5|183757.5|183854.5|183764.5|183760|183670|836
1589207400000|2020-05-11 14:30:00|183840.7|183750.7|183825.4|183735.4|183859.8|183769.8|183819.6|183729.6|824
1589207700000|2020-05-11 14:35:00|183824.9|183734.9|183561.6|183471.6|183828.6|183738.6|183532.1|183442.1|908
1589208000000|2020-05-11 14:40:00|183559.6|183469.6|183552.1|183462.1|183565.7|183475.7|183546.6|183456.6|617
1589208300000|2020-05-11 14:45:00|183552.6|183462.6|183592|183502|183598.8|183508.8|183534.3|183444.3|675
1589208600000|2020-05-11 14:50:00|183591.3|183501.3|183670.1|183580.1|183674.9|183584.9|183563.1|183473.1|957
1589208900000|2020-05-11 14:55:00|183670|183580|183785.8|183695.8|183857.8|183767.8|183659.1|183569.1|894
1589209200000|2020-05-11 15:00:00|183786.6|183696.6|183769.2|183679.2|183799.5|183709.5|183676|183586|833
1589209500000|2020-05-11 15:05:00|183769.6|183679.6|183859.6|183769.6|183864.1|183774.1|183717.7|183627.7|877
1589209800000|2020-05-11 15:10:00|183859.9|183769.9|183902|183812|184110.4|184020.4|183830.4|183740.4|918
1589210100000|2020-05-11 15:15:00|183899.1|183809.1|183884.4|183794.4|184018.1|183928.1|183876.3|183786.3|803
1589210400000|2020-05-11 15:20:00|183883.1|183793.1|183865.4|183775.4|183989|183899|183786.7|183696.7|771
1589210700000|2020-05-11 15:25:00|183865.5|183775.5|183875.7|183785.7|183929.3|183839.3|183860.1|183770.1|766
1589211000000|2020-05-11 15:30:00|183880.4|183790.4|183902.4|183812.4|183945.8|183855.8|183800.7|183710.7|799
1589211300000|2020-05-11 15:35:00|183905.2|183815.2|183923.7|183833.7|183937.6|183847.6|183887.7|183797.7|710
1589211600000|2020-05-11 15:40:00|183922.2|183832.2|183910.5|183820.5|183956.4|183866.4|183898.4|183808.4|656
1589211900000|2020-05-11 15:45:00|183909.2|183819.2|184142.1|184052.1|184151.6|184061.6|183906.9|183816.9|706
1589212200000|2020-05-11 15:50:00|184141.4|184051.4|184152.4|184062.4|184163|184073|183971.1|183881.1|714
1589212500000|2020-05-11 15:55:00|184152.8|184062.8|184035.7|183945.7|184179.7|184089.7|184012.8|183922.8|840
1589212800000|2020-05-11 16:00:00|184031.5|183941.5|184062.3|183972.3|184151|184061|184028.7|183938.7|789
1589213100000|2020-05-11 16:05:00|184060.7|183970.7|184040.2|183950.2|184105.1|184015.1|184022.7|183932.7|761
1589213400000|2020-05-11 16:10:00|184044.5|183954.5|183858.9|183768.9|184060.7|183970.7|183855.5|183765.5|664
1589213700000|2020-05-11 16:15:00|183857.3|183767.3|183793.2|183703.2|183887.5|183797.5|183789.5|183699.5|709
1589214000000|2020-05-11 16:20:00|183793|183703|183749.1|183659.1|183807.3|183717.3|183611.7|183521.7|738
1589214300000|2020-05-11 16:25:00|183748.9|183658.9|183652|183562|183752.7|183662.7|183609.2|183519.2|875
1589214600000|2020-05-11 16:30:00|183651.6|183561.6|183623.7|183533.7|183662.4|183572.4|183621.9|183531.9|768
1589214900000|2020-05-11 16:35:00|183629.4|183539.4|183575.7|183485.7|183639|183549|183527.1|183437.1|751
1589215200000|2020-05-11 16:40:00|183577.2|183487.2|183537.9|183447.9|183589.2|183499.2|183534.7|183444.7|594
1589215500000|2020-05-11 16:45:00|183539.9|183449.9|183633|183543|183633|183543|183532.5|183442.5|673
1589215800000|2020-05-11 16:50:00|183632.6|183542.6|183722.4|183632.4|183765.7|183657.9|183624.2|183534.2|663
1589216100000|2020-05-11 16:55:00|183721.5|183631.5|183767.9|183677.9|183778.1|183681.7|183721.5|183619|751
1589216400000|2020-05-11 17:00:00|183769|183679|183727.4|183637.4|183863.3|183761.3|183716.1|183619.9|587
1589216700000|2020-05-11 17:05:00|183727.7|183637.7|183536.4|183446.4|183729.3|183639.3|183529|183439|544
1589217000000|2020-05-11 17:10:00|183536.8|183446.8|183506.6|183416.6|183543|183453|183499.2|183409.2|462
1589217300000|2020-05-11 17:15:00|183506.9|183416.9|183601.4|183511.4|183619.1|183515.1|183505.5|183415.5|763
1589217600000|2020-05-11 17:20:00|183601.2|183511.2|183732.7|183642.7|183748.3|183658.3|183570.4|183480.4|786
1589217900000|2020-05-11 17:25:00|183736.3|183646.3|183728.8|183638.8|183758.5|183668.5|183720.3|183630.3|840
1589218200000|2020-05-11 17:30:00|183728.5|183638.5|183680|183590|183744.1|183653.1|183660.1|183570.1|752
1589218500000|2020-05-11 17:35:00|183681.7|183591.7|183712.9|183622.9|183781.6|183673.3|183675.3|183585.3|741
1589218800000|2020-05-11 17:40:00|183715.3|183625.3|183761.9|183671.9|183775.3|183685.3|183705.1|183615.1|536
1589219100000|2020-05-11 17:45:00|183762.7|183672.7|184026.3|183936.3|184039.8|183949.8|183738.1|183637.7|734
1589219400000|2020-05-11 17:50:00|184026.2|183936.2|184145.3|184055.3|184182|184092|184013.2|183923.2|656
1589219700000|2020-05-11 17:55:00|184142.7|184052.7|184139.6|184049.6|184177.4|184087.4|184130.6|184040.6|661
1589220000000|2020-05-11 18:00:00|184137.2|184047.2|184365.1|184235.1|184370.8|184260.4|184137.2|184047.2|614
1589220300000|2020-05-11 18:05:00|184362.3|184232.3|184343|184253|184422.9|184332.9|184319.2|184229.2|604
1589220600000|2020-05-11 18:10:00|184343.6|184253.6|184399.8|184309.8|184423.9|184333.9|184304.1|184214.1|721
1589220900000|2020-05-11 18:15:00|184397.8|184307.8|184349.2|184219.2|184506.9|184416.9|184334.4|184218.8|587
1589221200000|2020-05-11 18:20:00|184351.3|184221.3|184241.2|184151.2|184353.6|184249.8|184178.7|184088.7|585
1589221500000|2020-05-11 18:25:00|184242|184152|184318.8|184228.8|184361.6|184246.6|184226.3|184136.3|679
1589221800000|2020-05-11 18:30:00|184319|184229|184283.2|184193.2|184327.1|184237.1|184281.7|184191.7|640
1589222100000|2020-05-11 18:35:00|184282.8|184192.8|184211.5|184121.5|184296.1|184206.1|184184.8|184094.8|576
1589222400000|2020-05-11 18:40:00|184211|184121|184242.8|184152.8|184414.9|184324.9|184208.6|184118.6|555
1589222700000|2020-05-11 18:45:00|184247.4|184157.4|184096.1|184006.1|184253.1|184163.1|184065|183975|438
1589223000000|2020-05-11 18:50:00|184093|184003|183901.1|183771.1|184107.2|184017.2|183850.4|183734.3|617
1589223300000|2020-05-11 18:55:00|183899.8|183769.8|184076.2|183986.2|184193.8|184088.6|183863.2|183767.9|501
1589223600000|2020-05-11 19:00:00|184069.8|183979.8|184004.7|183914.7|184104.7|183996.1|183999.4|183909.4|678
1589223900000|2020-05-11 19:05:00|184005.3|183915.3|184025.3|183935.3|184054.9|183945.9|183997.1|183903.5|550
1589224200000|2020-05-11 19:10:00|184025.7|183935.7|183987.6|183897.6|184028.5|183938.5|183940.4|183810.4|657
1589224500000|2020-05-11 19:15:00|183988.1|183898.1|184347.4|184217.4|184460.6|184370.6|183976|183886|645
1589224800000|2020-05-11 19:20:00|184346.9|184216.9|184387.4|184297.4|184430.5|184309.8|184333.9|184203.9|617
1589225100000|2020-05-11 19:25:00|184387.7|184297.7|184378.8|184288.8|184405.4|184315.4|184373.1|184283.1|618
1589225400000|2020-05-11 19:30:00|184383|184293|184380.7|184290.7|184413.1|184306.9|184344.5|184229.4|623
1589225700000|2020-05-11 19:35:00|184381|184291|184382.2|184292.2|184404.7|184305.6|184364.5|184263.3|529
1589226000000|2020-05-11 19:40:00|184388.5|184298.5|184384.6|184294.6|184413.9|184307.3|184353.3|184243.9|530
1589226300000|2020-05-11 19:45:00|184382|184292|184292.5|184202.5|184388.9|184298.9|184268.9|184160.4|637
1589226600000|2020-05-11 19:50:00|184292.2|184202.2|184303|184213|184328.3|184222|184279.9|184169.4|612
1589226900000|2020-05-11 19:55:00|184303.1|184213.1|184378.9|184288.9|184394|184304|184284.7|184194.7|523
1589227200000|2020-05-11 20:00:00|184378.4|184288.4|184397.1|184307.1|184404.5|184314.5|184341.2|184251.2|418
1589227500000|2020-05-11 20:05:00|184398|184308|184381.5|184251.5|184403.9|184313.9|184307.8|184217.8|516
1589227800000|2020-05-11 20:10:00|184381.8|184251.8|184364.9|184234.9|184429|184306.6|184336.9|184218.3|561
1589228100000|2020-05-11 20:15:00|184364.6|184234.6|184246.3|184156.3|184366.7|184246.2|184222.8|184132.8|379
1589228400000|2020-05-11 20:20:00|184245.5|184155.5|184268|184178|184289.8|184196.3|184234|184121.7|293
1589228700000|2020-05-11 20:25:00|184267.3|184177.3|184259.2|184169.2|184307.2|184202.2|184251.1|184100.7|260
1589229000000|2020-05-11 20:30:00|184257.2|184167.2|184282.3|184152.3|184299.6|184201.9|184252.7|184134.4|272
1589229300000|2020-05-11 20:35:00|184282|184152|184389.1|184259.1|184399.5|184269.5|184252.9|184131.5|296
1589229600000|2020-05-11 20:40:00|184400.1|184310.1|184277.5|183991.5|184457.3|184367.3|184072.8|183786.8|812
1589229900000|2020-05-11 20:45:00|184265.5|183979.5|184394.6|184108.6|184441.5|184155.5|183965|183679|782
1589230200000|2020-05-11 20:50:00|184392.1|184106.1|184384.1|184098.1|184427|184141|184233.1|183947.1|387
1589230500000|2020-05-11 20:55:00|184378.7|184092.7|184380.6|184094.6|184500.4|184214.4|184339.6|184053.6|269
1589230800000|2020-05-11 21:00:00|184161.6|183875.6|184183.1|183897.1|184304.1|184018.1|184160.5|183874.5|85
1589231100000|2020-05-11 21:05:00|184171|183885|184171.3|183885.3|184380.4|184094.4|184057.2|183771.2|69
1589231400000|2020-05-11 21:10:00|184192.9|183906.9|184327|184041|184384.6|184098.6|184134.2|183848.2|137
1589231700000|2020-05-11 21:15:00|184306.2|184020.2|184349.8|184063.8|184367.5|184081.5|184277.5|183991.5|127
1589232000000|2020-05-11 21:20:00|184342.6|184056.6|184313.4|184027.4|184371.5|184085.5|184278.1|183992.1|92
1589232300000|2020-05-11 21:25:00|184320.6|184034.6|184311.2|184025.2|184348.4|184062.4|184278.1|183992.1|193
1589232600000|2020-05-11 21:30:00|184313.2|184027.2|184363|184077|184363|184077|184280.9|183994.9|155
1589232900000|2020-05-11 21:35:00|184336.7|184050.7|184323.1|184037.1|184371.5|184085.5|184297.1|184011.1|118
1589233200000|2020-05-11 21:40:00|184322.3|184036.3|184327.7|184041.7|184367|184081|184287.8|184001.8|127
1589233500000|2020-05-11 21:45:00|184385|184099|184338.9|184052.9|184388.4|184102.4|184315.6|184029.6|211
1589233800000|2020-05-11 21:50:00|184340.7|184054.7|184346.5|184060.5|184392.4|184106.4|184301.7|184015.7|164
1589234100000|2020-05-11 21:55:00|184346|184060|184362.5|184076.5|184389|184103|184289|184003|154
1589234400000|2020-05-11 22:00:00|184371.7|184085.7|184257.4|183971.4|184391.1|184105.1|184184.4|183898.4|567
1589234700000|2020-05-11 22:05:00|184252.2|183966.2|184180.2|183894.2|184298.7|184012.7|184164.4|183878.4|358
1589235000000|2020-05-11 22:10:00|184168.2|183882.2|184184.5|183898.5|184224.4|183938.4|184134.3|183848.3|379
1589235300000|2020-05-11 22:15:00|184193.1|183907.1|184140.8|183854.8|184226.2|183940.2|184109|183823|345
1589235600000|2020-05-11 22:20:00|184141.4|183855.4|184164|183878|184179.7|183893.7|184115.4|183829.4|400
1589235900000|2020-05-11 22:25:00|184161|183875|184175.9|183889.9|184257.9|183971.9|184074.2|183788.2|395
1589236200000|2020-05-11 22:30:00|184180.6|183894.6|184180.2|183894.2|184209.2|183923.2|184093.1|183807.1|274
1589236500000|2020-05-11 22:35:00|184152.7|183866.7|184145.5|183859.5|184217.1|183931.1|184118.9|183832.9|281
1589236800000|2020-05-11 22:40:00|184138.4|183852.4|184217.6|183931.6|184231.9|183945.9|184103.6|183817.6|496
1589237100000|2020-05-11 22:45:00|184221.2|183935.2|184170.9|183884.9|184233.5|183947.5|184150.9|183864.9|447
1589237400000|2020-05-11 22:50:00|184167.9|183881.9|184115.9|183829.9|184364.2|184078.2|184064.2|183778.2|305
1589237700000|2020-05-11 22:55:00|184118.3|183832.3|184101|183815|184133.1|183847.1|184058.6|183772.6|315
1589238000000|2020-05-11 23:00:00|184103.4|183817.4|184121.9|183835.9|184204.9|183918.9|184056.9|183770.9|336
1589238300000|2020-05-11 23:05:00|184120.7|183834.7|184192.5|183906.5|184201.6|183915.6|184108.5|183822.5|286
1589238600000|2020-05-11 23:10:00|184195.3|183909.3|184197.9|183911.9|184230.2|183944.2|184165.5|183879.5|311
1589238900000|2020-05-11 23:15:00|184199|183913|184189.2|183903.2|184209.9|183923.9|184170.5|183884.5|240
1589239200000|2020-05-11 23:20:00|184194|183908|184197.4|183911.4|184214.3|183928.3|184167|183881|243
1589239500000|2020-05-11 23:25:00|184198.5|183912.5|184201.8|183915.8|184216.3|183930.3|184169.9|183883.9|222
1589239800000|2020-05-11 23:30:00|184202.5|183916.5|184207.5|183921.5|184216.6|183930.6|184172.3|183886.3|185
1589240100000|2020-05-11 23:35:00|184205.5|183919.5|184274.8|183988.8|184308.7|184022.7|184175.3|183889.3|307
1589240400000|2020-05-11 23:40:00|184277.2|183991.2|184281.1|183995.1|184305.1|184019.1|184259.7|183973.7|190
1589240700000|2020-05-11 23:45:00|184281.7|183995.7|184344|184058|184369.8|184083.8|184259.6|183973.6|307
1589241000000|2020-05-11 23:50:00|184356.7|184070.7|184322.7|184036.7|184385.4|184099.4|184268.8|183982.8|477
1589241300000|2020-05-11 23:55:00|184327.7|184041.7|184308.2|184022.2|184348.7|184062.7|184273.8|183987.8|458
1589241600000|2020-05-12 00:00:00|184307|184021|184347.7|184061.7|184363.8|184077.8|184246.2|183960.2|509
1589241900000|2020-05-12 00:05:00|184347.1|184061.1|184354.7|184068.7|184371.1|184085.1|184326.5|184041.2|293
1589242200000|2020-05-12 00:10:00|184352.3|184066.3|184391.4|184139.6|184423.5|184140.8|184306|184040.8|406
1589242500000|2020-05-12 00:15:00|184391.3|184139.5|184426|184141.2|184435.7|184236.5|184366.5|184098.5|652
1589242800000|2020-05-12 00:20:00|184425.6|184140.1|184462.5|184176.5|184481.1|184195.1|184403.8|184125.9|529
1589243100000|2020-05-12 00:25:00|184459.1|184173.1|184766.9|184492.3|184813|184527|184404|184124.8|650
1589243400000|2020-05-12 00:30:00|184791.1|184505.1|184921.5|184635.5|185004.2|184825.5|184759|184473|519
1589243700000|2020-05-12 00:35:00|184914.9|184628.9|184898.4|184612.4|184950.4|184664.4|184867|184581|842
1589244000000|2020-05-12 00:40:00|184896.3|184610.3|184857.9|184571.9|184923.9|184637.9|184857.9|184571.9|647
1589244300000|2020-05-12 00:45:00|184873.9|184587.9|184897.8|184611.8|184948.5|184812.2|184852.9|184579.5|422
1589244600000|2020-05-12 00:50:00|184892.7|184606.7|184686.4|184401.9|184937.2|184668.4|184640.3|184400|432
1589244900000|2020-05-12 00:55:00|184645.4|184434.6|184783.5|184497.5|184898.2|184612.2|184596.3|184382.4|522
1589245200000|2020-05-12 01:00:00|184788.8|184502.8|184640.1|184384.9|184796.2|184510.2|184560|184299.5|442
1589245500000|2020-05-12 01:05:00|184641.5|184385.6|184495.4|184209.4|184678.1|184448.3|184474.4|184190|407
1589245800000|2020-05-12 01:10:00|184500.2|184214.2|184423.7|184201.2|184529|184243|184407.5|184158.1|483
1589246100000|2020-05-12 01:15:00|184423.6|184200.2|184460.4|184330.4|184562.9|184341.4|184373.5|184166.9|746
1589246400000|2020-05-12 01:20:00|184459.5|184329.5|184455.7|184325.7|184530.7|184337.3|184442.5|184243.9|371
1589246700000|2020-05-12 01:25:00|184456|184326|184450.2|184320.2|184523.7|184342.6|184442.6|184257.2|239
1589247000000|2020-05-12 01:30:00|184450.4|184320.4|184452.3|184322.3|184510.4|184330.6|184440.7|184259.3|262
1589247300000|2020-05-12 01:35:00|184450.2|184320.2|184518.4|184290.6|184534.7|184356.4|184442.6|184252.5|364
1589247600000|2020-05-12 01:40:00|184519.1|184294.2|184747.7|184461.7|184753.8|184491.2|184459.8|184271.4|515
1589247900000|2020-05-12 01:45:00|184740.7|184478.7|184646|184374.5|184760|184531.2|184564.4|184360.3|463
1589248200000|2020-05-12 01:50:00|184641.6|184385.2|184727.9|184489.6|184818.4|184597|184579.1|184385.2|503
1589248500000|2020-05-12 01:55:00|184720|184488.6|184746.4|184526.2|184796.8|184542.8|184712.5|184480.1|401
1589248800000|2020-05-12 02:00:00|184745.3|184539.2|184776|184539.9|184784.3|184597.4|184698|184497.1|354
1589249100000|2020-05-12 02:05:00|184771.2|184542.8|184783.3|184561.1|184808.4|184611.7|184716.7|184503.7|336
1589249400000|2020-05-12 02:10:00|184783.7|184560.5|184738|184608|184801.6|184615.8|184713.2|184509.3|302
1589249700000|2020-05-12 02:15:00|184736.3|184606.3|184827.8|184572.3|184850.3|184646|184720.8|184519.4|304
1589250000000|2020-05-12 02:20:00|184814.7|184581.2|184773.4|184643.4|184866|184657.3|184745|184547.1|338
1589250300000|2020-05-12 02:25:00|184811.6|184599.1|184777.9|184647.9|184864.1|184664.1|184748.1|184555.1|516
1589250600000|2020-05-12 02:30:00|184816|184607|184778.8|184648.8|184870.6|184670.5|184757|184584|417
1589250900000|2020-05-12 02:35:00|184778.5|184648.5|184802.1|184588.6|184828.8|184656.5|184743|184560.5|319
1589251200000|2020-05-12 02:40:00|184799.9|184580.1|184720.2|184490.3|184858.9|184638.9|184651.1|184461.4|352
1589251500000|2020-05-12 02:45:00|184733.5|184488.8|184712.1|184456.7|184784|184606.8|184634.8|184445.7|462
1589251800000|2020-05-12 02:50:00|184717.7|184453.4|184675.7|184392.4|184768.6|184529.5|184645.4|184364.4|498
1589252100000|2020-05-12 02:55:00|184676.5|184400.6|184672.3|184421|184689.7|184475.6|184637.8|184366.7|333
1589252400000|2020-05-12 03:00:00|184657.1|184401.5|184681|184395.5|184700.8|184443.2|184636.5|184351.3|355
1589252700000|2020-05-12 03:05:00|184682.5|184397.6|184562.8|184432.8|184719.8|184478.1|184553.5|184351|366
1589253000000|2020-05-12 03:10:00|184562.6|184432.6|184593|184463|184642.7|184495.1|184552.2|184370.1|441
1589253300000|2020-05-12 03:15:00|184601.4|184471.4|184590|184460|184645.9|184501.5|184567.8|184433|260
1589253600000|2020-05-12 03:20:00|184592|184462|184687.3|184472.2|184696.9|184534.7|184580.7|184398.8|477
1589253900000|2020-05-12 03:25:00|184685.9|184474|184702.8|184455|184725.5|184527|184634.9|184420|422
1589254200000|2020-05-12 03:30:00|184698.2|184471.9|184690.1|184419|184726.7|184532.5|184614.3|184397.2|277
1589254500000|2020-05-12 03:35:00|184683.9|184473.3|184721.8|184435.8|184739.8|184480.8|184662.1|184381.8|351
1589254800000|2020-05-12 03:40:00|184708.9|184430.9|184667.5|184408|184742.4|184477.1|184661.5|184386.4|393
1589255100000|2020-05-12 03:45:00|184665.6|184407.9|184684.8|184430.1|184737.7|184490.2|184612|184386.5|504
1589255400000|2020-05-12 03:50:00|184683.1|184433.9|184649|184387.7|184710.2|184483.3|184584.4|184373.8|391
1589255700000|2020-05-12 03:55:00|184648|184387|184598|184312|184668.5|184411.2|184552.5|184294.1|432
1589256000000|2020-05-12 04:00:00|184600.5|184314.5|184618.2|184332.6|184628.8|184373.8|184563.3|184286.3|334
1589256300000|2020-05-12 04:05:00|184616.3|184330.3|184596|184349.5|184627.7|184374.7|184573.3|184311.3|316
1589256600000|2020-05-12 04:10:00|184596.3|184348.4|184574.8|184332.2|184622.4|184379.1|184564.5|184291.2|370
1589256900000|2020-05-12 04:15:00|184574.5|184317.2|184576.6|184310|184623.7|184371.7|184531.7|184261.8|505
1589257200000|2020-05-12 04:20:00|184571.5|184312.2|184548.6|184289.8|184607.5|184363.4|184519.7|184252.4|503
1589257500000|2020-05-12 04:25:00|184547.4|184297.8|184573|184331.7|184611|184424.2|184532.3|184269.2|443
1589257800000|2020-05-12 04:30:00|184573.7|184332.4|184607.2|184353.1|184633.2|184360.5|184535.8|184262.6|460
1589258100000|2020-05-12 04:35:00|184604.4|184354.3|184591.8|184338.3|184644.8|184393.1|184569.6|184303.5|476
1589258400000|2020-05-12 04:40:00|184587.4|184333.8|184594.5|184359.5|184617.6|184393.1|184570.7|184284.7|461
1589258700000|2020-05-12 04:45:00|184593.2|184356.4|184598.7|184376.6|184610.5|184404.8|184534.8|184342.5|505
1589259000000|2020-05-12 04:50:00|184600.3|184375|184615.4|184388.7|184627|184437.9|184559.6|184323.8|517
1589259300000|2020-05-12 04:55:00|184613.9|184388.8|184593.3|184362|184633.1|184441.1|184555.7|184329.6|475
1589259600000|2020-05-12 05:00:00|184589.5|184368.4|184504.1|184218.1|184603.3|184428.2|184474.7|184188.7|517
1589259900000|2020-05-12 05:05:00|184503.8|184217.8|184384.9|184118.1|184597.7|184396.3|184362.1|184087.9|567
1589260200000|2020-05-12 05:10:00|184402.6|184116.6|184354.5|184137|184413.4|184157.5|184347.8|184105.9|439
1589260500000|2020-05-12 05:15:00|184356.8|184139.5|184361.9|184127.2|184381.9|184154.2|184340.4|184112.9|326
1589260800000|2020-05-12 05:20:00|184361.7|184127.3|184323.4|184042.7|184376.3|184138.7|184308.8|184037.8|485
1589261100000|2020-05-12 05:25:00|184323.1|184042.4|184267.7|184032.6|184332.9|184076.7|184260.6|184004.1|690
1589261400000|2020-05-12 05:30:00|184270.1|184037.5|184346.7|184107.7|184349.8|184170.2|184239.4|184007.8|510
1589261700000|2020-05-12 05:35:00|184348.1|184110.3|184279.7|184056|184348.1|184168|184164.4|184000.1|521
1589262000000|2020-05-12 05:40:00|184277.1|184056.6|184119.2|183989.2|184283.9|184121.3|184113.1|183941.9|655
1589262300000|2020-05-12 05:45:00|184117.2|183987.2|184134.6|184004.6|184161.2|184031.2|184074.8|183943.5|546
1589262600000|2020-05-12 05:50:00|184131.1|184001.1|184158.6|184028.6|184203.5|184073.5|184100.5|183970.5|503
1589262900000|2020-05-12 05:55:00|184159|184029|184152.1|184062.1|184182|184081.4|184142.8|184017.8|370
1589263200000|2020-05-12 06:00:00|184151.7|184061.7|184630.3|184500.3|184649.1|184500.3|184151.7|184041.3|901
1589263500000|2020-05-12 06:05:00|184635.2|184505.2|184820.3|184690.3|184832.8|184732.7|184632.9|184502.9|623
1589263800000|2020-05-12 06:10:00|184819.5|184689.5|185192.6|185102.6|185247.1|185128.1|184785.7|184683.8|621
1589264100000|2020-05-12 06:15:00|185190.7|185100.7|184993.2|184863.2|185192.8|185102.8|184804.2|184696.4|641
1589264400000|2020-05-12 06:20:00|184993.5|184863.5|185235.3|185105.3|185244|185154|184970.7|184856.8|588
1589264700000|2020-05-12 06:25:00|185235|185105|185264.1|185134.1|185335.9|185205.9|185222.1|185069.8|452
1589265000000|2020-05-12 06:30:00|185263.4|185133.4|185260.3|185130.3|185315.1|185172.6|185091.5|184912.5|555
1589265300000|2020-05-12 06:35:00|185259.6|185129.6|184870.3|184740.3|185260.8|185146.7|184841.9|184708.1|597
1589265600000|2020-05-12 06:40:00|184870.9|184740.9|184754.3|184664.3|184941.6|184811.6|184728.2|184612.7|514
1589265900000|2020-05-12 06:45:00|184753.9|184663.9|184825.4|184735.4|184857.5|184737.6|184738.9|184624.1|512
1589266200000|2020-05-12 06:50:00|184826.4|184736.4|185224.1|185094.1|185226.4|185113.2|184811.3|184721.3|570
1589266500000|2020-05-12 06:55:00|185220.3|185090.3|184909.5|184779.5|185229.5|185112.3|184859.4|184769.4|597
1589266800000|2020-05-12 07:00:00|184902.3|184772.3|184815.2|184725.2|184969.4|184879.4|184491.4|184401.4|771
1589267100000|2020-05-12 07:05:00|184814.3|184724.3|184600.2|184510.2|184816.8|184726.8|184598.6|184508.6|647
1589267400000|2020-05-12 07:10:00|184600.9|184510.9|184438.1|184348.1|184604.9|184514.9|184430.3|184340.3|540
1589267700000|2020-05-12 07:15:00|184438.8|184348.8|184251.2|184161.2|184647.4|184557.4|184191.1|184101.1|810
1589268000000|2020-05-12 07:20:00|184254.6|184164.6|184450.8|184360.8|184510.4|184420.4|184159.9|184069.9|807
1589268300000|2020-05-12 07:25:00|184460.1|184370.1|184593.9|184503.9|184599.8|184509.8|184433.7|184334.2|687
1589268600000|2020-05-12 07:30:00|184593.7|184503.7|184606.8|184516.8|184611.6|184521.6|184399.5|184309.5|598
1589268900000|2020-05-12 07:35:00|184606.1|184516.1|184939.1|184849.1|184961.4|184856.2|184590.6|184500.6|507
1589269200000|2020-05-12 07:40:00|184939.2|184849.2|184957.2|184867.2|185004.7|184914.7|184837|184747|606
1589269500000|2020-05-12 07:45:00|184958|184868|185000.4|184910.4|185086.6|184996.6|184958|184868|525
1589269800000|2020-05-12 07:50:00|185004.9|184914.9|184691.3|184601.3|185035.6|184945.6|184666.9|184576.9|640
1589270100000|2020-05-12 07:55:00|184691|184601|184704.8|184614.8|184844.1|184754.1|184523.1|184433.1|629
1589270400000|2020-05-12 08:00:00|184705.5|184615.5|184678.2|184588.2|184775.1|184685.1|184667.6|184577.6|458
1589270700000|2020-05-12 08:05:00|184678.1|184588.1|184546.9|184456.9|184678.9|184588.9|184513.3|184423.3|519
1589271000000|2020-05-12 08:10:00|184546.1|184456.1|184446.6|184356.6|184588.7|184498.7|184425.3|184335.3|558
1589271300000|2020-05-12 08:15:00|184442.9|184352.9|184412.2|184322.2|184474.2|184384.2|184410.3|184320.3|614
1589271600000|2020-05-12 08:20:00|184412|184322|184207|184117|184415.5|184325.5|184152.1|184062.1|647
1589271900000|2020-05-12 08:25:00|184204.8|184114.8|184330.8|184240.8|184353.2|184263.2|184199.1|184109.1|672
1589272200000|2020-05-12 08:30:00|184329.7|184239.7|184265|184175|184343.4|184248.5|184263.9|184157.2|628
1589272500000|2020-05-12 08:35:00|184264.6|184174.6|184175.8|184085.8|184357.6|184257.5|184145.8|184055.8|560
1589272800000|2020-05-12 08:40:00|184176.2|184086.2|183977.5|183887.5|184202.1|184112.1|183863.3|183773.3|590
1589273100000|2020-05-12 08:45:00|183977.9|183887.9|183700.8|183610.8|184010|183920|183689.2|183599.2|647
1589273400000|2020-05-12 08:50:00|183699.9|183609.9|183687.5|183597.5|183766.6|183676.6|183613.7|183523.7|660
1589273700000|2020-05-12 08:55:00|183684.5|183594.5|183732.3|183642.3|183739.6|183649.6|183584.8|183494.8|630
1589274000000|2020-05-12 09:00:00|183722.8|183632.8|183900.7|183810.7|183947.5|183857.5|183722.8|183632.8|642
1589274300000|2020-05-12 09:05:00|183900.8|183810.8|183820.2|183730.2|184001|183911|183819.5|183729.5|722
1589274600000|2020-05-12 09:10:00|183821.1|183731.1|183820.5|183730.5|183834.4|183744.4|183783.2|183693.2|602
1589274900000|2020-05-12 09:15:00|183817.3|183727.3|183806|183716|183853.7|183763.7|183794.4|183704.4|607
1589275200000|2020-05-12 09:20:00|183806.2|183716.2|183614.7|183524.7|183840.7|183750.7|183607.1|183517.1|581
1589275500000|2020-05-12 09:25:00|183617.5|183527.5|183746.5|183656.5|183772.7|183682.7|183589.8|183499.8|588
1589275800000|2020-05-12 09:30:00|183747.8|183657.8|183887.8|183797.8|183893|183803|183745.5|183655.5|624
1589276100000|2020-05-12 09:35:00|183884.3|183794.3|183870.5|183780.5|183971.1|183881.1|183694.8|183604.8|662
1589276400000|2020-05-12 09:40:00|183866.4|183776.4|183835.3|183745.3|183964.5|183874.5|183831.7|183741.7|421
1589276700000|2020-05-12 09:45:00|183837.6|183747.6|183631.9|183541.9|183881.7|183791.7|183631.6|183541.6|589
1589277000000|2020-05-12 09:50:00|183631.5|183541.5|183670.3|183580.3|183751.3|183661.3|183630|183540|578
1589277300000|2020-05-12 09:55:00|183669.9|183579.9|183544.7|183454.7|183686.4|183596.4|183476.9|183386.9|555
1589277600000|2020-05-12 10:00:00|183544|183454|183087.7|182997.7|183548|183458|183080.2|182990.2|678
1589277900000|2020-05-12 10:05:00|183088.5|182998.5|183322.6|183232.6|183333.4|183243.4|183087.7|182997.7|624
1589278200000|2020-05-12 10:10:00|183323.5|183233.5|183266.5|183176.5|183466.5|183376.5|183217.2|183127.2|608
1589278500000|2020-05-12 10:15:00|183267.8|183177.8|182936|182846|183269.6|183179.6|182801.9|182711.9|749
1589278800000|2020-05-12 10:20:00|182940|182850|182881.6|182791.6|182985.5|182895.5|182803.5|182713.5|664
1589279100000|2020-05-12 10:25:00|182883.3|182793.3|182870.5|182780.5|182892.8|182802.8|182811.5|182721.5|573
1589279400000|2020-05-12 10:30:00|182870.1|182780.1|182954|182864|182985.3|182895.3|182825.2|182735.2|624
1589279700000|2020-05-12 10:35:00|182954.2|182864.2|182899.3|182809.3|183047.6|182957.6|182878.8|182788.8|604
1589280000000|2020-05-12 10:40:00|182901.2|182811.2|183016.3|182926.3|183019.1|182929.1|182885.5|182795.5|542
1589280300000|2020-05-12 10:45:00|183015.6|182925.6|182942.8|182852.8|183116.5|183026.5|182942.8|182852.8|495
1589280600000|2020-05-12 10:50:00|182944.3|182854.3|182827.5|182737.5|182957.9|182867.9|182827.5|182737.5|444
1589280900000|2020-05-12 10:55:00|182833.5|182743.5|182794.3|182704.3|182843.5|182753.5|182722.4|182632.4|558
1589281200000|2020-05-12 11:00:00|182788.9|182698.9|182736.8|182646.8|182859.2|182769.2|182735.9|182645.9|622
1589281500000|2020-05-12 11:05:00|182737.4|182647.4|182728.8|182638.8|182768.7|182678.7|182714.1|182624.1|577
1589281800000|2020-05-12 11:10:00|182729.5|182639.5|182713.8|182623.8|182742.2|182652.2|182709.8|182619.8|624
1589282100000|2020-05-12 11:15:00|182714|182624|182598.3|182508.3|182721.1|182631.1|182564.8|182474.8|648
1589282400000|2020-05-12 11:20:00|182598.8|182508.8|182511.3|182421.3|182625.1|182535.1|182492.9|182402.9|655
1589282700000|2020-05-12 11:25:00|182514|182424|182373.2|182283.2|182539.7|182449.7|182297.2|182207.2|721
1589283000000|2020-05-12 11:30:00|182372.9|182282.9|182362.6|182272.6|182434.4|182344.4|182328.9|182238.9|644
1589283300000|2020-05-12 11:35:00|182362|182272|182337.5|182247.5|182430.1|182340.1|182311.5|182221.5|622
1589283600000|2020-05-12 11:40:00|182338.5|182248.5|182336|182246|182365.6|182275.6|182293.4|182203.4|509
1589283900000|2020-05-12 11:45:00|182333|182243|182040.9|181950.9|182338.3|182248.3|182038.1|181948.1|656
1589284200000|2020-05-12 11:50:00|182039.3|181949.3|182120.9|182030.9|182173.2|182083.2|181919.8|181829.8|664
1589284500000|2020-05-12 11:55:00|182122.8|182032.8|182007.9|181917.9|182122.8|182032.8|181999.8|181909.8|544
1589284800000|2020-05-12 12:00:00|182007.7|181917.7|181949.9|181859.9|182052.9|181962.9|181918.2|181828.2|710
1589285100000|2020-05-12 12:05:00|181949.8|181859.8|182061.7|181971.7|182107.5|182017.5|181934.9|181844.9|654
1589285400000|2020-05-12 12:10:00|182062.4|181972.4|181830.6|181740.6|182062.4|181972.4|181770.2|181680.2|834
1589285700000|2020-05-12 12:15:00|181828.6|181738.6|181974.2|181884.2|182097|182007|181794.1|181704.1|819
1589286000000|2020-05-12 12:20:00|181974.4|181884.4|181932.3|181842.3|182012.8|181922.8|181856.3|181766.3|848
1589286300000|2020-05-12 12:25:00|181936.5|181846.5|182124.8|181838.8|182124.8|181981.8|181895.7|181805|748
1589286600000|2020-05-12 12:30:00|182098.7|181812.7|182128.8|182038.8|182141.2|182051.2|181897.8|181800|874
1589286900000|2020-05-12 12:35:00|182129.3|182039.3|182089.6|181999.6|182233.9|182143.9|182020.5|181930.5|841
1589287200000|2020-05-12 12:40:00|182091|182001|181922.2|181832.2|182091.3|182001.3|181888.9|181798.9|719
1589287500000|2020-05-12 12:45:00|181920.5|181830.5|182064|181974|182067.7|181977.7|181899.8|181809.8|682
1589287800000|2020-05-12 12:50:00|182058.4|181968.4|182040.7|181950.7|182091|182001|181971.5|181881.5|698
1589288100000|2020-05-12 12:55:00|182043.1|181953.1|182134.7|182044.7|182228.5|182138.5|182034.2|181944.2|671
1589288400000|2020-05-12 13:00:00|182135.3|182045.3|182211.8|182121.8|182224.5|182134.5|182093.8|182003.8|668
1589288700000|2020-05-12 13:05:00|182210.8|182120.8|182416.3|182326.3|182465.3|182375.3|182204.3|182114.3|776
1589289000000|2020-05-12 13:10:00|182419.8|182329.8|182228.2|182138.2|182430.8|182340.8|182223|182133|744
1589289300000|2020-05-12 13:15:00|182229.3|182139.3|182289.6|182199.6|182334.2|182244.2|182140.3|182050.3|907
1589289600000|2020-05-12 13:20:00|182291.2|182201.2|182312.7|182222.7|182320.3|182230.3|182229.7|182139.7|748
1589289900000|2020-05-12 13:25:00|182311|182221|182413.9|182323.9|182444.9|182354.9|182310.9|182220.9|737
1589290200000|2020-05-12 13:30:00|182418.1|182328.1|182565.2|182475.2|182582.6|182492.6|182368.5|182278.5|895
1589290500000|2020-05-12 13:35:00|182560.6|182470.6|182782.5|182692.5|182820.9|182730.9|182545.4|182455.4|918
1589290800000|2020-05-12 13:40:00|182781.9|182691.9|183004.5|182914.5|183024.7|182934.7|182705.4|182615.4|943
1589291100000|2020-05-12 13:45:00|183002.8|182912.8|183056.9|182966.9|183285.8|183195.8|182966.6|182876.6|945
1589291400000|2020-05-12 13:50:00|183056.5|182966.5|182981.4|182891.4|183158.8|183068.8|182900.7|182810.7|919
1589291700000|2020-05-12 13:55:00|182975.6|182885.6|182790.4|182700.4|182975.6|182885.6|182753.7|182663.7|890
1589292000000|2020-05-12 14:00:00|182781.3|182691.3|182781|182691|182930.8|182840.8|182691.4|182601.4|994
1589292300000|2020-05-12 14:05:00|182773|182683|182826.4|182736.4|182884.4|182794.4|182734.3|182644.3|809
1589292600000|2020-05-12 14:10:00|182825.4|182735.4|182708.2|182618.2|182878.7|182788.7|182634.1|182544.1|816
1589292900000|2020-05-12 14:15:00|182707.8|182617.8|182502.5|182412.5|182756.2|182666.2|182471.3|182381.3|891
1589293200000|2020-05-12 14:20:00|182501.4|182411.4|182552.9|182462.9|182655|182565|182497.4|182407.4|920
1589293500000|2020-05-12 14:25:00|182550.1|182460.1|182484.2|182394.2|182581.7|182491.7|182470.3|182380.3|854
1589293800000|2020-05-12 14:30:00|182467|182377|182440.4|182350.4|182485.6|182395.6|182427.6|182337.6|748
1589294100000|2020-05-12 14:35:00|182439.9|182349.9|182418.8|182328.8|182481.9|182391.9|182404.7|182314.7|785
1589294400000|2020-05-12 14:40:00|182419.4|182329.4|182485.4|182395.4|182490|182400|182325.2|182235.2|736
1589294700000|2020-05-12 14:45:00|182484.9|182394.9|182612|182522|182617.2|182527.2|182420.1|182330.1|805
1589295000000|2020-05-12 14:50:00|182616.9|182526.9|182454|182364|182711.8|182621.8|182454|182364|845
1589295300000|2020-05-12 14:55:00|182454.6|182364.6|182409.9|182319.9|182457.2|182367.2|182228.6|182138.6|952
1589295600000|2020-05-12 15:00:00|182406.2|182316.2|182347.5|182257.5|182499.7|182409.7|182319.5|182229.5|975
1589295900000|2020-05-12 15:05:00|182339.7|182249.7|182255.3|182165.3|182480.9|182390.9|182249.6|182159.6|907
1589296200000|2020-05-12 15:10:00|182256.5|182166.5|182408.6|182318.6|182408.6|182318.6|182253.7|182163.7|740
1589296500000|2020-05-12 15:15:00|182411.6|182321.6|182497.1|182407.1|182499.7|182409.7|182330.7|182240.7|782
1589296800000|2020-05-12 15:20:00|182498.3|182408.3|182561.9|182471.9|182577.1|182487.1|182341.2|182251.2|820
1589297100000|2020-05-12 15:25:00|182562.8|182472.8|182448.7|182358.7|182624.6|182534.6|182432.8|182342.8|828
1589297400000|2020-05-12 15:30:00|182464.7|182334.7|182718|182628|182720.1|182630.1|182436.2|182334.7|770
1589297700000|2020-05-12 15:35:00|182708.9|182618.9|182702.6|182612.6|182728.1|182638.1|182613.9|182523.9|864
1589298000000|2020-05-12 15:40:00|182703.6|182613.6|182800.6|182710.6|182807.3|182717.3|182694.7|182604.7|780
1589298300000|2020-05-12 15:45:00|182802.1|182712.1|182912.6|182822.6|182918.7|182828.7|182704.1|182614.1|749
1589298600000|2020-05-12 15:50:00|182912.3|182822.3|182959.7|182869.7|183016.3|182926.3|182886.1|182796.1|771
1589298900000|2020-05-12 15:55:00|182955.7|182865.7|182921.8|182831.8|182980.5|182890.5|182892.8|182802.8|920
1589299200000|2020-05-12 16:00:00|182920.8|182830.8|183016.9|182926.9|183067.5|182977.5|182912.1|182822.1|837
1589299500000|2020-05-12 16:05:00|183014|182924|183007.8|182917.8|183025|182935|182980.9|182890.9|699
1589299800000|2020-05-12 16:10:00|183008.8|182918.8|183377.2|183287.2|183409.1|183319.1|183002|182912|744
1589300100000|2020-05-12 16:15:00|183373|183283|183293.6|183203.6|183397.5|183307.5|183291.5|183201.5|551
1589300400000|2020-05-12 16:20:00|183292.5|183202.5|183311.1|183221.1|183321.8|183231.8|183288.3|183198.3|537
1589300700000|2020-05-12 16:25:00|183309.9|183219.9|183296.4|183206.4|183330.4|183240.4|183290.7|183200.7|530
1589301000000|2020-05-12 16:30:00|183296.8|183206.8|183224.8|183134.8|183301.5|183211.5|183178.1|183088.1|623
1589301300000|2020-05-12 16:35:00|183221.9|183131.9|183236.4|183146.4|183260.6|183170.6|183213.3|183123.3|788
1589301600000|2020-05-12 16:40:00|183236.8|183146.8|183251|183161|183268.7|183178.7|183228.6|183138.6|737
1589301900000|2020-05-12 16:45:00|183250.4|183160.4|183054.1|182964.1|183254.8|183164.8|182995.2|182905.2|794
1589302200000|2020-05-12 16:50:00|183058|182968|183143.8|183013.8|183165.5|183035.5|183048.2|182938.8|750
1589302500000|2020-05-12 16:55:00|183143.9|183013.9|183010.3|182920.3|183154.3|183024.3|182975.9|182856.5|593
1589302800000|2020-05-12 17:00:00|183030.3|182900.3|183035.5|182905.5|183074.5|182965.5|183004.5|182874.5|675
1589303100000|2020-05-12 17:05:00|183036|182906|183027.8|182897.8|183037.5|182924.7|182991.9|182861.9|529
1589303400000|2020-05-12 17:10:00|183028.6|182898.6|183166.6|183036.6|183173.9|183043.9|183026.9|182896.9|659
1589303700000|2020-05-12 17:15:00|183169.3|183039.3|183396.7|183266.7|183407.7|183303.4|183152.9|183022.9|665
1589304000000|2020-05-12 17:20:00|183395.5|183265.5|183607.4|183477.4|183607.9|183504.7|183393.4|183263.4|735
1589304300000|2020-05-12 17:25:00|183606.9|183476.9|183626.6|183496.6|183800.4|183670.4|183590.4|183475.3|774
1589304600000|2020-05-12 17:30:00|183625.5|183495.5|183580.7|183450.7|183639.1|183509.1|183565.7|183435.7|686
1589304900000|2020-05-12 17:35:00|183581|183451|183337.7|183207.7|183581|183451|183268|183138|662
1589305200000|2020-05-12 17:40:00|183338|183208|183567.9|183437.9|183582.8|183452.8|183334.9|183204.9|634
1589305500000|2020-05-12 17:45:00|183568|183438|183445.6|183315.6|183569.3|183439.3|183426.2|183296.2|524
1589305800000|2020-05-12 17:50:00|183445|183315|183256.3|183126.3|183461.9|183331.9|183254|183124|535
1589306100000|2020-05-12 17:55:00|183255.8|183125.8|183136.4|183006.4|183255.9|183133.9|183044.5|182914.5|607
1589306400000|2020-05-12 18:00:00|183139.9|183009.9|183196.3|183066.3|183196.3|183066.3|182926.5|182836.5|752
1589306700000|2020-05-12 18:05:00|183194.2|183064.2|183266.6|183176.6|183301.3|183178.3|183190.4|183060.4|546
1589307000000|2020-05-12 18:10:00|183267|183177|183413.1|183283.1|183418.3|183293.6|183266.3|183158.6|562
1589307300000|2020-05-12 18:15:00|183413.3|183283.3|183555.4|183425.4|183568.9|183438.9|183363.7|183233.7|612
1589307600000|2020-05-12 18:20:00|183557.5|183427.5|183524.6|183394.6|183566.4|183436.4|183480.5|183350.5|489
1589307900000|2020-05-12 18:25:00|183524.9|183394.9|183526.8|183396.8|183531.6|183401.6|183517.3|183387.3|358
1589308200000|2020-05-12 18:30:00|183527.2|183397.2|183624.3|183494.3|183630.8|183508.8|183520|183390|470
1589308500000|2020-05-12 18:35:00|183668.5|183538.5|183398.7|183268.7|183694.5|183564.5|183358.2|183228.2|728
1589308800000|2020-05-12 18:40:00|183398.5|183268.5|183611.7|183521.7|183641.9|183533.5|183375.3|183245.3|622
1589309100000|2020-05-12 18:45:00|183611.6|183521.6|183673.6|183543.6|183720.3|183590.3|183608.5|183490.9|846
1589309400000|2020-05-12 18:50:00|183673.5|183543.5|183636.8|183506.8|183673.5|183547|183599|183493.8|786
1589309700000|2020-05-12 18:55:00|183634.5|183504.5|183651.1|183521.1|183660.1|183539.9|183607.2|183497.6|825
1589310000000|2020-05-12 19:00:00|183652.5|183522.5|183673.1|183543.1|183702.7|183572.7|183641.6|183511.6|767
1589310300000|2020-05-12 19:05:00|183673.5|183543.5|183588.5|183498.5|183681|183560.6|183579.3|183467.3|558
1589310600000|2020-05-12 19:10:00|183588.8|183498.8|183688.7|183558.7|183691.3|183561.3|183572.8|183462.4|592
1589310900000|2020-05-12 19:15:00|183688.2|183558.2|183683.6|183593.6|183706.3|183594.2|183669.2|183547.3|616
1589311200000|2020-05-12 19:20:00|183683.1|183593.1|183712|183582|183712.4|183599.4|183647.7|183533.8|714
1589311500000|2020-05-12 19:25:00|183708|183578|183750.7|183660.7|183774.2|183665.7|183695.3|183565.3|683
1589311800000|2020-05-12 19:30:00|183750.5|183660.5|183880.5|183750.5|183926.2|183802.6|183658.3|183568.3|625
1589312100000|2020-05-12 19:35:00|183895.8|183765.8|183915.4|183785.4|183922.5|183792.5|183856.8|183738.6|681
1589312400000|2020-05-12 19:40:00|183917|183787|184034.6|183944.6|184063.4|183963.4|183911.9|183781.9|719
1589312700000|2020-05-12 19:45:00|184036.1|183946.1|184056.8|183926.8|184084.2|183978|184015.5|183906.3|627
1589313000000|2020-05-12 19:50:00|184056.4|183926.4|184205.5|184115.5|184283.3|184176.3|184049.7|183926.4|655
1589313300000|2020-05-12 19:55:00|184202.7|184112.7|183888.9|183758.9|184233.6|184117.9|183813.5|183683.5|631
1589313600000|2020-05-12 20:00:00|183893|183763|184045|183915|184058.2|183944.3|183890|183760|636
1589313900000|2020-05-12 20:05:00|184041.7|183911.7|184010|183920|184050.1|183920.1|183991.7|183861.7|414
1589314200000|2020-05-12 20:10:00|184001.9|183871.9|184139.4|184009.4|184187.4|184057.4|183986.2|183862.3|425
1589314500000|2020-05-12 20:15:00|184130.6|184000.6|184157.6|184027.6|184178.5|184048.5|184110.5|183980.5|213
1589314800000|2020-05-12 20:20:00|184148.9|184018.9|184140.6|184010.6|184178.5|184048.5|184118.8|183988.8|171
1589315100000|2020-05-12 20:25:00|184141.4|184011.4|184149.4|184019.4|184180.9|184050.9|184115|183985|264
1589315400000|2020-05-12 20:30:00|184165.1|184035.1|184446.8|184316.8|184484.2|184354.2|184165.1|184021.3|502
1589315700000|2020-05-12 20:35:00|184444.8|184314.8|184534|184404|184544.1|184414.1|184437.2|184307.2|292
1589316000000|2020-05-12 20:40:00|184535.7|184405.7|184467.8|184257.7|184567.3|184437.3|184411.3|184228|339
1589316300000|2020-05-12 20:45:00|184416.3|184286.3|184537.8|184447.8|184695.6|184476.2|184416.3|184140.2|477
1589316600000|2020-05-12 20:50:00|184565.1|184435.1|184599.9|184469.9|184693.5|184500.4|184516|184351.7|268
1589316900000|2020-05-12 20:55:00|184604.8|184474.8|184576.4|184290.4|184758.4|184515.7|184491.7|184205.7|243
1589317200000|2020-05-12 21:00:00|184537.9|184251.9|184466.8|184180.8|184551|184265|184415.2|184129.2|67
1589317500000|2020-05-12 21:05:00|184441.4|184155.4|184502.6|184216.6|184599.2|184313.2|184378|184092|96
1589317800000|2020-05-12 21:10:00|184518.3|184232.3|184508.6|184222.6|184721.9|184435.9|184389|184103|99
1589318100000|2020-05-12 21:15:00|184487.6|184201.6|184535.7|184249.7|184636.7|184350.7|184385.4|184099.4|115
1589318400000|2020-05-12 21:20:00|184539.3|184253.3|184666.5|184380.5|184698.8|184412.8|184388.2|184102.2|106
1589318700000|2020-05-12 21:25:00|184657.2|184371.2|184498.5|184212.5|184692.3|184406.3|184304.2|184018.2|93
1589319000000|2020-05-12 21:30:00|184678.8|184392.8|184458.7|184172.7|184700.1|184414.1|184380.8|184094.8|113
1589319300000|2020-05-12 21:35:00|184458.2|184172.2|184466.2|184180.2|184582.4|184296.4|184379.2|184093.2|162
1589319600000|2020-05-12 21:40:00|184464.5|184178.5|184477|184191|184555.5|184269.5|184428.6|184142.6|231
1589319900000|2020-05-12 21:45:00|184480.9|184194.9|184419.8|184133.8|184512.2|184226.2|184416.5|184130.5|165
1589320200000|2020-05-12 21:50:00|184478.4|184192.4|184455.2|184169.2|184517.5|184231.5|184422.4|184136.4|127
1589320500000|2020-05-12 21:55:00|184449.2|184163.2|184497.3|184211.3|184622.4|184336.4|184409.8|184123.8|143
1589320800000|2020-05-12 22:00:00|184424.8|184138.8|184448.1|184162.1|184539.1|184253.1|184388.9|184102.9|596
1589321100000|2020-05-12 22:05:00|184450.3|184164.3|184419.9|184133.9|184502.7|184216.7|184319|184033|454
1589321400000|2020-05-12 22:10:00|184420.9|184134.9|184418.8|184132.8|184476.6|184190.6|184404.3|184118.3|485
1589321700000|2020-05-12 22:15:00|184422.9|184136.9|184446.8|184160.8|184478|184192|184408|184122|475
1589322000000|2020-05-12 22:20:00|184448.5|184162.5|184432.6|184146.6|184462.9|184176.9|184409.8|184123.8|508
1589322300000|2020-05-12 22:25:00|184432.5|184146.5|184438.2|184152.2|184470.9|184184.9|184404.3|184118.3|500
1589322600000|2020-05-12 22:30:00|184440.8|184154.8|184438.4|184152.4|184482.7|184196.7|184416.2|184130.2|420
1589322900000|2020-05-12 22:35:00|184438.3|184152.3|184444.6|184158.6|184488.5|184202.5|184406.7|184120.7|383
1589323200000|2020-05-12 22:40:00|184445.8|184159.8|184435.6|184149.6|184517|184231|184411.6|184125.6|372
1589323500000|2020-05-12 22:45:00|184426.4|184140.4|184456.7|184170.7|184512.7|184226.7|184412.7|184126.7|429
1589323800000|2020-05-12 22:50:00|184450.8|184164.8|184447|184161|184538.7|184252.7|184391.9|184105.9|482
1589324100000|2020-05-12 22:55:00|184443.8|184157.8|184423|184137|184557.6|184271.6|184415.1|184129.1|424
1589324400000|2020-05-12 23:00:00|184515|184229|184457.5|184171.5|184588.9|184302.9|184412.8|184126.8|447
1589324700000|2020-05-12 23:05:00|184465.5|184179.5|184479.1|184193.1|184532.4|184246.4|184362|184076|467
1589325000000|2020-05-12 23:10:00|184478.3|184192.3|184432.5|184146.5|184520.3|184234.3|184397.7|184111.7|263
1589325300000|2020-05-12 23:15:00|184437.3|184151.3|184413.7|184127.7|184455.4|184169.4|184411.5|184125.5|235
1589325600000|2020-05-12 23:20:00|184415.2|184129.2|184427|184141|184455.4|184169.4|184405.5|184119.5|183
1589325900000|2020-05-12 23:25:00|184442.2|184156.2|184389|184103|184467.1|184181.1|184332.4|184046.4|342
1589326200000|2020-05-12 23:30:00|184377.3|184091.3|184348.8|184062.8|184431.6|184145.6|184347.6|184061.6|248
1589326500000|2020-05-12 23:35:00|184345.4|184059.4|184359.7|184073.7|184374.1|184088.1|184320.1|184034.1|236
1589326800000|2020-05-12 23:40:00|184353.2|184067.2|184364|184078|184401|184115|184343.5|184057.5|239
1589327100000|2020-05-12 23:45:00|184365.1|184079.1|184362.2|184076.2|184398.1|184112.1|184321|184039.3|306
1589327400000|2020-05-12 23:50:00|184362.1|184076.1|184336|184050|184393.8|184107.8|184327|184041|284
1589327700000|2020-05-12 23:55:00|184364.2|184078.2|184378.1|184092.1|184394.1|184108.1|184327.6|184041.6|310
1589328000000|2020-05-13 00:00:00|184377.9|184091.9|184555.3|184269.3|184567.9|184281.9|184348.3|184062.3|530
1589328300000|2020-05-13 00:05:00|184555.6|184269.6|184513.5|184227.5|184604|184318|184475.6|184197.3|464
1589328600000|2020-05-13 00:10:00|184523.1|184237.1|184681.7|184408.9|184778|184550.4|184510.5|184224.5|619
1589328900000|2020-05-13 00:15:00|184664.4|184408.3|184682|184408.9|184686.6|184428|184654.4|184368.4|290
1589329200000|2020-05-13 00:20:00|184670.8|184397.3|184568.9|184293.5|184675.1|184411.5|184524.3|184260.3|421
1589329500000|2020-05-13 00:25:00|184554.9|184268.9|184499.1|184213.1|184578.6|184328|184476.2|184190.2|441
1589329800000|2020-05-13 00:30:00|184503.7|184217.7|184503.9|184217.9|184523.8|184237.8|184483.7|184197.7|329
1589330100000|2020-05-13 00:35:00|184501.8|184215.8|184475.1|184189.1|184513.9|184227.9|184403.3|184119.1|623
1589330400000|2020-05-13 00:40:00|184468|184182|184470.7|184184.7|184509.2|184223.2|184444.9|184173.5|333
1589330700000|2020-05-13 00:45:00|184463.1|184177.1|184349.5|184063.5|184496.3|184211|184341.7|184059.5|364
1589331000000|2020-05-13 00:50:00|184351.2|184065.2|184321.1|184035.1|184372.9|184086.9|184292.3|184006.3|723
1589331300000|2020-05-13 00:55:00|184333|184047|184330.6|184067.7|184356.8|184107.3|184283.2|184012.6|542
1589331600000|2020-05-13 01:00:00|184312.1|184065.8|184311.7|184025.7|184414.6|184209.2|184276.3|183990.3|446
1589331900000|2020-05-13 01:05:00|184310.6|184024.6|184305.1|184019.1|184353.7|184114.2|184243.4|184012.2|596
1589332200000|2020-05-13 01:10:00|184304.6|184018.6|184360.4|184074.4|184367.5|184112.6|184290.6|184009|682
1589332500000|2020-05-13 01:15:00|184360.5|184074.5|184383.3|184147.7|184399.8|184197.2|184291|184058.4|472
1589332800000|2020-05-13 01:20:00|184379.9|184149.7|184369.5|184083.8|184401.1|184214.3|184308.2|184056.9|562
1589333100000|2020-05-13 01:25:00|184364|184088.6|184351.6|184065.6|184400.6|184136.7|184304.9|184018.9|655
1589333400000|2020-05-13 01:30:00|184351.9|184065.9|184330|184060.7|184372.1|184137.1|184307.1|184032.3|627
1589333700000|2020-05-13 01:35:00|184334.6|184048.6|184329.4|184043.4|184357.4|184100.7|184301|184021.8|776
1589334000000|2020-05-13 01:40:00|184330.2|184044.2|184328.8|184068.5|184350.9|184127|184257|184026|823
1589334300000|2020-05-13 01:45:00|184331.8|184068.6|184339.5|184079.5|184353.9|184168.8|184283.7|184038.4|529
1589334600000|2020-05-13 01:50:00|184336.1|184090.1|184337.1|184051.1|184350.9|184170.4|184259|184039.5|389
1589334900000|2020-05-13 01:55:00|184336.1|184050.1|184340.8|184084.8|184377.1|184176.1|184235.7|183996.4|469
1589335200000|2020-05-13 02:00:00|184334.8|184093.9|184254|183968|184353|184168.5|184148.6|183871.7|597
1589335500000|2020-05-13 02:05:00|184254.2|183968.2|184186.8|183930.4|184261.8|183995.4|184152.4|183866.4|497
1589335800000|2020-05-13 02:10:00|184179.9|183941.5|184171.7|183897.4|184189.9|183944.7|184132.1|183865.4|468
1589336100000|2020-05-13 02:15:00|184170.2|183903.7|184174.3|183893.5|184181.2|183983.6|184100.6|183873.6|361
1589336400000|2020-05-13 02:20:00|184173.7|183889|184156.3|183914.6|184179|183981.6|184093.5|183864.8|403
1589336700000|2020-05-13 02:25:00|184154.9|183916.8|184097.3|183836.5|184174|183979|184058.3|183826.3|378
1589337000000|2020-05-13 02:30:00|184098.4|183837.5|184066.7|183847.1|184125.8|183926.5|183964.8|183721.4|560
1589337300000|2020-05-13 02:35:00|184067.7|183852.4|184079.4|183833.2|184114.4|183899.4|184007.7|183787.4|504
1589337600000|2020-05-13 02:40:00|184105.4|183823.5|184103.7|183826.4|184112|183873.5|184039|183802.9|417
1589337900000|2020-05-13 02:45:00|184092.3|183854.1|184079.3|183832|184111.6|183910.7|183952|183764.8|460
1589338200000|2020-05-13 02:50:00|184079|183829.9|184036.8|183808|184103.2|183890.9|183977.3|183799.1|402
1589338500000|2020-05-13 02:55:00|184037|183807.8|184062.2|183813.8|184083.9|183878.2|183978.1|183782.7|480
1589338800000|2020-05-13 03:00:00|184067.4|183815.2|183974.6|183844.6|184095.5|183874.5|183896.8|183766.8|515
1589339100000|2020-05-13 03:05:00|183974.5|183844.5|184019.7|183809.1|184057.7|183870.7|183960.6|183791.9|363
1589339400000|2020-05-13 03:10:00|183980.5|183850.5|183979.9|183849.9|184057.5|183873.4|183952.9|183762.8|324
1589339700000|2020-05-13 03:15:00|183980.5|183850.5|183973.3|183843.3|184052.6|183858.4|183958.9|183789.4|393
1589340000000|2020-05-13 03:20:00|183971.7|183841.7|183980.8|183850.8|184048.4|183860.4|183953.5|183786.5|346
1589340300000|2020-05-13 03:25:00|183965.9|183835.9|183975.5|183845.5|184053.9|183852.2|183949.1|183778.1|419
1589340600000|2020-05-13 03:30:00|183975.8|183845.8|183966.6|183836.6|184033.8|183849.7|183949.9|183783.4|310
1589340900000|2020-05-13 03:35:00|183972.2|183842.2|183971.2|183841.2|184040.8|183855.6|183946.8|183771.6|344
1589341200000|2020-05-13 03:40:00|183972.6|183842.6|184010.6|183803.3|184050|183856.6|183940|183784.6|256
1589341500000|2020-05-13 03:45:00|183968.7|183838.7|184023.8|183792.5|184051.5|183857|183938.8|183779.8|298
1589341800000|2020-05-13 03:50:00|183956.2|183826.2|184013.2|183806.3|184053.1|183857.1|183945.9|183783.6|371
1589342100000|2020-05-13 03:55:00|184033.9|183805.7|183983.3|183853.3|184054.3|183854.6|183955.2|183783.7|343
1589342400000|2020-05-13 04:00:00|183969.7|183839.7|184010.9|183802.4|184048.6|183866.7|183955.7|183789.2|240
1589342700000|2020-05-13 04:05:00|183958.6|183828.6|183972.2|183842.2|184040.7|183858.2|183952.6|183779|225
1589343000000|2020-05-13 04:10:00|183988.8|183858.8|184042.9|183823.3|184075.3|183881.9|183957.3|183785.8|378
1589343300000|2020-05-13 04:15:00|184039.3|183825.7|184010.5|183803.2|184055|183880.7|183956.2|183766.7|347
1589343600000|2020-05-13 04:20:00|184008|183797.8|184043.6|183786.3|184058.6|183860.3|183953.6|183770.8|360
1589343900000|2020-05-13 04:25:00|184031.1|183811.5|183976.8|183728.3|184046.7|183854.7|183950.5|183699.1|359
1589344200000|2020-05-13 04:30:00|183977|183728.7|183993.9|183713.5|184005.8|183802.7|183904.7|183684.1|364
1589344500000|2020-05-13 04:35:00|183996.2|183710.2|183959.7|183732.6|184015.4|183809.4|183923|183693.5|289
1589344800000|2020-05-13 04:40:00|183950.8|183726.7|183851.3|183721.3|184003.9|183794.4|183846.1|183663|410
1589345100000|2020-05-13 04:45:00|183850.7|183720.7|183852.8|183604.2|183869.6|183743.6|183725.4|183550.3|666
1589345400000|2020-05-13 04:50:00|183850.3|183600.4|183813.8|183575.1|183870.3|183674.4|183788.3|183564.8|604
1589345700000|2020-05-13 04:55:00|183817.9|183580.4|183743.2|183613.2|183862.6|183657.9|183743.2|183545.4|504
1589346000000|2020-05-13 05:00:00|183798.9|183562.9|183792.8|183572.9|183830.6|183648.4|183734.7|183545.2|515
1589346300000|2020-05-13 05:05:00|183787.8|183563.2|183802.5|183583.4|183844.2|183651|183732.5|183543.7|446
1589346600000|2020-05-13 05:10:00|183793.9|183588.7|183720.2|183590.2|183823.2|183634.9|183707.5|183543.9|483
1589346900000|2020-05-13 05:15:00|183716|183586|183762.6|183550.6|183766.4|183609.3|183698.9|183527.9|549
1589347200000|2020-05-13 05:20:00|183762.8|183550.8|183657.9|183527.9|183762.8|183587.6|183630.7|183500.7|380
1589347500000|2020-05-13 05:25:00|183663.5|183533.5|183647|183517|183663.6|183533.6|183617|183491.6|265
1589347800000|2020-05-13 05:30:00|183641.2|183511.2|183277.5|183068.5|183655|183535.9|183216.9|183029.2|586
1589348100000|2020-05-13 05:35:00|183275.2|183071|183291.3|183085.7|183300.5|183130.1|183228.4|183058|734
1589348400000|2020-05-13 05:40:00|183290.2|183084.6|183533|183300.9|183558.4|183357.3|183247.2|183052.9|689
1589348700000|2020-05-13 05:45:00|183540.3|183301.5|183706.2|183463.6|183737.1|183515.6|183500.2|183217.5|623
1589349000000|2020-05-13 05:50:00|183720.7|183494.4|183782|183652|183830.4|183693.7|183601.1|183437.6|642
1589349300000|2020-05-13 05:55:00|183771.7|183641.7|183779.2|183649.2|183838.6|183708.6|183748.8|183581.6|619
1589349600000|2020-05-13 06:00:00|183775|183645|183887.1|183757.1|183958.5|183792.9|183766.3|183626|515
1589349900000|2020-05-13 06:05:00|183887.3|183757.3|183925.8|183722.5|184076.7|183946.7|183874.4|183715.1|636
1589350200000|2020-05-13 06:10:00|183883|183753|183652.8|183444.3|183902.9|183772.9|183582.5|183381.4|527
1589350500000|2020-05-13 06:15:00|183658.2|183442.7|183794.8|183664.8|183797.5|183667.5|183597.8|183441.5|608
1589350800000|2020-05-13 06:20:00|183796.5|183666.5|183759|183669|183871.7|183741.7|183709.9|183579.9|523
1589351100000|2020-05-13 06:25:00|183759.3|183669.3|183925.7|183835.7|184031.9|183902.8|183759.3|183648.4|559
1589351400000|2020-05-13 06:30:00|183927.6|183837.6|184101.8|184011.8|184103.4|184013.4|183899.5|183809.5|678
1589351700000|2020-05-13 06:35:00|184102.4|184012.4|184053.4|183963.4|184102.4|184012.4|184005.3|183915.3|582
1589352000000|2020-05-13 06:40:00|184051.7|183961.7|184109.4|184019.4|184143|184053|184050.5|183960.5|450
1589352300000|2020-05-13 06:45:00|184109.8|184019.8|184137.4|184047.4|184144.4|184054.4|184040.6|183950.6|579
1589352600000|2020-05-13 06:50:00|184137.7|184047.7|184127.6|184037.6|184154.8|184064.8|184066.6|183976.6|533
1589352900000|2020-05-13 06:55:00|184127.7|184037.7|184202.5|184112.5|184202.5|184112.5|184094.7|184004.7|473
1589353200000|2020-05-13 07:00:00|184200.9|184110.9|184216.8|184126.8|184374.4|184284.4|184194.6|184104.6|674
1589353500000|2020-05-13 07:05:00|184216.4|184126.4|184129.8|184039.8|184280.6|184190.6|184079.7|183989.7|627
1589353800000|2020-05-13 07:10:00|184126.8|184036.8|184318|184228|184337.2|184247.2|184114.3|184024.3|672
1589354100000|2020-05-13 07:15:00|184317.5|184227.5|184523.9|184433.9|184529.3|184439.3|184303|184213|682
1589354400000|2020-05-13 07:20:00|184521.7|184431.7|184376.1|184286.1|184521.7|184431.7|184350.4|184260.4|619
1589354700000|2020-05-13 07:25:00|184373.9|184283.9|184507.8|184417.8|184509.5|184419.5|184351|184261|667
1589355000000|2020-05-13 07:30:00|184507|184417|184904.6|184814.6|184996.7|184906.7|184465.5|184375.5|768
1589355300000|2020-05-13 07:35:00|184907.5|184817.5|184941.2|184851.2|184988.7|184898.7|184818.5|184728.5|642
1589355600000|2020-05-13 07:40:00|184942.8|184852.8|185038|184948|185402.6|185312.6|184942.1|184852.1|945
1589355900000|2020-05-13 07:45:00|185035.4|184945.4|185152.3|185062.3|185268.1|185178.1|184997.9|184907.9|805
1589356200000|2020-05-13 07:50:00|185151|185061|184870.8|184780.8|185158.1|185068.1|184815.4|184725.4|767
1589356500000|2020-05-13 07:55:00|184868.9|184778.9|184793.3|184703.3|184998.5|184908.5|184759.5|184669.5|747
1589356800000|2020-05-13 08:00:00|184802.9|184712.9|185109.2|185019.2|185129.2|185039.2|184778.9|184688.9|851
1589357100000|2020-05-13 08:05:00|185110.7|185020.7|185195.6|185105.6|185289.8|185199.8|184859.5|184769.5|800
1589357400000|2020-05-13 08:10:00|185196.4|185106.4|184954.1|184864.1|185209.6|185119.6|184954.1|184864.1|565
1589357700000|2020-05-13 08:15:00|184956.4|184866.4|185001.9|184911.9|185008.7|184914.4|184898.2|184808.2|774
1589358000000|2020-05-13 08:20:00|185002|184912|184826.6|184736.6|185015.3|184925.3|184716.7|184626.7|825
1589358300000|2020-05-13 08:25:00|184826|184736|184712.4|184622.4|185041.8|184951.8|184709.1|184619.1|820
1589358600000|2020-05-13 08:30:00|184712.7|184622.7|184565|184475|184759.9|184669.9|184515.9|184425.9|806
1589358900000|2020-05-13 08:35:00|184565.2|184475.2|184497.9|184407.9|184575.6|184485.6|184343.9|184253.9|793
1589359200000|2020-05-13 08:40:00|184497.5|184407.5|184800.4|184710.4|184803.3|184713.3|184474.2|184384.2|824
1589359500000|2020-05-13 08:45:00|184801.1|184711.1|184812.1|184722.1|184871.4|184781.4|184697.4|184607.4|663
1589359800000|2020-05-13 08:50:00|184807.4|184717.4|184918.6|184828.6|184926.2|184836.2|184715.3|184625.3|691
1589360100000|2020-05-13 08:55:00|184918.8|184828.8|184841.2|184751.2|184962.5|184872.5|184697.9|184607.9|747
1589360400000|2020-05-13 09:00:00|184845.9|184755.9|185011.5|184921.5|185012.8|184922.8|184837.6|184747.6|615
1589360700000|2020-05-13 09:05:00|185010.2|184920.2|184738.6|184648.6|185139.5|185049.5|184666.7|184576.7|749
1589361000000|2020-05-13 09:10:00|184739.7|184649.7|184930.5|184840.5|184940.9|184850.9|184529.2|184439.2|824
1589361300000|2020-05-13 09:15:00|184930.7|184840.7|184947.2|184857.2|184969.6|184879.6|184887.7|184797.7|804
1589361600000|2020-05-13 09:20:00|184942.4|184852.4|184656.8|184566.8|184942.4|184852.4|184562.5|184472.5|792
1589361900000|2020-05-13 09:25:00|184659.6|184569.6|184548.9|184458.9|184663.5|184573.5|184499.6|184409.6|783
1589362200000|2020-05-13 09:30:00|184547.5|184457.5|184588.8|184498.8|184635.4|184545.4|184521.5|184431.5|827
1589362500000|2020-05-13 09:35:00|184589.1|184499.1|184288.9|184198.9|184602.3|184512.3|184271|184181|674
1589362800000|2020-05-13 09:40:00|184298.7|184208.7|184384.2|184294.2|184513.1|184423.1|184280.2|184190.2|710
1589363100000|2020-05-13 09:45:00|184375.7|184285.7|184373|184283|184424.1|184334.1|184198.2|184108.2|768
1589363400000|2020-05-13 09:50:00|184373.9|184283.9|184214.8|184124.8|184376.9|184286.9|184134.5|184044.5|780
1589363700000|2020-05-13 09:55:00|184215.6|184125.6|184301.5|184211.5|184302.5|184212.5|184205.2|184115.2|733
1589364000000|2020-05-13 10:00:00|184307.3|184217.3|184210.3|184120.3|184331.8|184241.8|184107.3|184017.3|676
1589364300000|2020-05-13 10:05:00|184208.2|184118.2|184217.8|184127.8|184246.5|184156.5|184042.4|183952.4|684
1589364600000|2020-05-13 10:10:00|184223.7|184133.7|184104.9|184014.9|184305.4|184215.4|184041.1|183951.1|810
1589364900000|2020-05-13 10:15:00|184105.2|184015.2|183940.5|183850.5|184121.2|184031.2|183936.8|183846.8|701
1589365200000|2020-05-13 10:20:00|183936.1|183846.1|183764|183674|183939.7|183849.7|183542.2|183452.2|770
1589365500000|2020-05-13 10:25:00|183765.3|183675.3|183721.2|183631.2|183803|183713|183691.8|183601.8|755
1589365800000|2020-05-13 10:30:00|183718.7|183628.7|183752|183662|183776.4|183686.4|183702.7|183612.7|777
1589366100000|2020-05-13 10:35:00|183755.9|183665.9|183778.8|183688.8|183794.1|183704.1|183717.7|183627.7|555
1589366400000|2020-05-13 10:40:00|183772.5|183682.5|183948|183858|183952.8|183862.8|183759.2|183669.2|521
1589366700000|2020-05-13 10:45:00|183947.6|183857.6|183959|183869|183964.1|183874.1|183904.8|183814.8|509
1589367000000|2020-05-13 10:50:00|183958.8|183868.8|183958.7|183868.7|183963.8|183873.8|183937.3|183847.3|401
1589367300000|2020-05-13 10:55:00|183958.3|183868.3|183778|183688|183964.6|183874.6|183738.2|183648.2|606
1589367600000|2020-05-13 11:00:00|183784.3|183694.3|184034.1|183944.1|184043.6|183953.6|183780.9|183690.9|727
1589367900000|2020-05-13 11:05:00|184033.6|183943.6|184014.9|183924.9|184043.5|183953.5|184012.5|183922.5|586
1589368200000|2020-05-13 11:10:00|184014.7|183924.7|183847.9|183757.9|184020.8|183930.8|183819.5|183729.5|648
1589368500000|2020-05-13 11:15:00|183851.9|183761.9|183915.9|183825.9|183953.5|183863.5|183828.7|183738.7|613
1589368800000|2020-05-13 11:20:00|183917.4|183827.4|183735.7|183645.7|183944.8|183854.8|183727.3|183637.3|735
1589369100000|2020-05-13 11:25:00|183735|183645|183599.4|183509.4|183746.1|183656.1|183579.1|183489.1|705
1589369400000|2020-05-13 11:30:00|183600.9|183510.9|183427.7|183337.7|183607.7|183517.7|183417.4|183327.4|788
1589369700000|2020-05-13 11:35:00|183424.3|183334.3|183595.8|183505.8|183633.4|183543.4|183398.8|183308.8|780
1589370000000|2020-05-13 11:40:00|183596|183506|183514.9|183424.9|183645.8|183555.8|183486.8|183396.8|705
1589370300000|2020-05-13 11:45:00|183516.4|183426.4|183361.5|183271.5|183546.2|183456.2|183218.1|183128.1|860
1589370600000|2020-05-13 11:50:00|183360|183270|183237.1|183147.1|183465.9|183375.9|183188.6|183098.6|815
1589370900000|2020-05-13 11:55:00|183236.2|183146.2|182950.4|182860.4|183245.8|183155.8|182938.1|182848.1|750
1589371200000|2020-05-13 12:00:00|182950.7|182860.7|183335.5|183245.5|183338.4|183248.4|182874.2|182784.2|828
1589371500000|2020-05-13 12:05:00|183339|183249|183366.6|183276.6|183467.3|183377.3|183333.5|183243.5|925
1589371800000|2020-05-13 12:10:00|183365|183275|183217.6|183127.6|183402.5|183312.5|183172.4|183082.4|750
1589372100000|2020-05-13 12:15:00|183218.2|183128.2|183257.8|183167.8|183290|183200|183210.8|183120.8|793
1589372400000|2020-05-13 12:20:00|183245.3|183155.3|183179.5|183089.5|183273.1|183183.1|183171.6|183081.6|645
1589372700000|2020-05-13 12:25:00|183178.4|183088.4|183214.6|183084.6|183219.4|183104.1|182938.4|182848.4|743
1589373000000|2020-05-13 12:30:00|183264.3|183134.3|182990.1|182900.1|183441.8|183195.8|182882.1|182792.1|844
1589373300000|2020-05-13 12:35:00|182993.1|182903.1|183113.3|183023.3|183153.9|183063.9|182990.7|182900.7|812
1589373600000|2020-05-13 12:40:00|183114.6|183024.6|183186.2|183096.2|183275.7|183185.7|183103|183013|650
1589373900000|2020-05-13 12:45:00|183185.7|183095.7|183050.8|182960.8|183186.3|183096.3|182910.8|182820.8|959
1589374200000|2020-05-13 12:50:00|183050.3|182960.3|183030.1|182940.1|183067.5|182977.5|182911.2|182821.2|711
1589374500000|2020-05-13 12:55:00|183030.7|182940.7|182775.4|182685.4|183030.7|182940.7|182761.6|182671.6|614
1589374800000|2020-05-13 13:00:00|182782.4|182692.4|183165.7|183075.7|183244.3|183154.3|182628.7|182538.7|953
1589375100000|2020-05-13 13:05:00|183162.2|183072.2|183701.4|183611.4|183737.6|183647.6|183121.2|183031.2|1040
1589375400000|2020-05-13 13:10:00|183699.7|183609.7|183488.7|183398.7|183701.6|183611.6|183222.8|183132.8|908
1589375700000|2020-05-13 13:15:00|183489.1|183399.1|183310.2|183220.2|183489.1|183399.1|183188.9|183098.9|895
1589376000000|2020-05-13 13:20:00|183307.2|183217.2|183763.4|183673.4|183940.9|183850.9|183302.3|183212.3|1021
1589376300000|2020-05-13 13:25:00|183760.3|183670.3|183421.1|183331.1|183760.3|183670.3|183415.3|183325.3|870
1589376600000|2020-05-13 13:30:00|183419.5|183329.5|183735.6|183645.6|183756.2|183666.2|183395.5|183305.5|1028
1589376900000|2020-05-13 13:35:00|183739.6|183649.6|183816.5|183726.5|184074.6|183984.6|183733.1|183643.1|1091
1589377200000|2020-05-13 13:40:00|183813.1|183723.1|184047.3|183957.3|184203.2|184113.2|183806.1|183716.1|1042
1589377500000|2020-05-13 13:45:00|184059.4|183969.4|183795.2|183705.2|184123.3|184033.3|183757|183667|1018
1589377800000|2020-05-13 13:50:00|183795.1|183705.1|183760|183670|183865.5|183775.5|183750|183660|946
1589378100000|2020-05-13 13:55:00|183759.5|183669.5|183824.2|183734.2|183951.5|183861.5|183709.6|183619.6|989
1589378400000|2020-05-13 14:00:00|183829|183739|183688.6|183598.6|183875.8|183785.8|183688.2|183598.2|957
1589378700000|2020-05-13 14:05:00|183687.7|183597.7|183467.9|183377.9|183758.9|183668.9|183460.8|183370.8|921
1589379000000|2020-05-13 14:10:00|183466.7|183376.7|183690.9|183600.9|183699.8|183609.8|183457.7|183367.7|852
1589379300000|2020-05-13 14:15:00|183691.7|183601.7|183879.4|183789.4|183885.4|183795.4|183566.8|183476.8|917
1589379600000|2020-05-13 14:20:00|183880.2|183790.2|184252.7|184162.7|184291|184181.4|183793.1|183703.1|765
1589379900000|2020-05-13 14:25:00|184247.8|184157.8|183876.1|183746.1|184271.4|184166.3|183820.2|183702.7|805
1589380200000|2020-05-13 14:30:00|183879.3|183749.3|183851.9|183721.9|184072.2|183942.2|183714.5|183584.5|941
1589380500000|2020-05-13 14:35:00|183851.8|183721.8|183911.5|183821.5|183980.7|183871.6|183722.2|183608.2|885
1589380800000|2020-05-13 14:40:00|183911.7|183821.7|184069.8|183979.8|184127.6|184017.7|183823.3|183733.3|935
1589381100000|2020-05-13 14:45:00|184069.9|183979.9|184020.4|183930.4|184083.3|183993.3|183936.6|183841.2|799
1589381400000|2020-05-13 14:50:00|184020.3|183930.3|184301.8|184171.8|184311|184181|184015.5|183925.5|1004
1589381700000|2020-05-13 14:55:00|184300.1|184170.1|184631.9|184541.9|184726.8|184636.8|184300.1|184170.1|992
1589382000000|2020-05-13 15:00:00|184630.4|184540.4|184360.1|184270.1|184674.1|184566.5|184356.8|184226.8|1024
1589382300000|2020-05-13 15:05:00|184358.9|184268.9|184495.9|184405.9|184553.5|184423.5|184291.6|184161.6|1021
1589382600000|2020-05-13 15:10:00|184487.2|184397.2|184404.5|184314.5|184511.1|184409.1|184368.3|184268.6|833
1589382900000|2020-05-13 15:15:00|184397.4|184307.4|184504.8|184414.8|184524.5|184429|184304.2|184197.5|812
1589383200000|2020-05-13 15:20:00|184507.4|184417.4|184864.8|184774.8|184874.6|184784.6|184507.4|184417.4|942
1589383500000|2020-05-13 15:25:00|184865.6|184775.6|184884.8|184794.8|184991.9|184877.9|184800|184700.5|909
1589383800000|2020-05-13 15:30:00|184890.3|184800.3|184968.3|184838.3|185000.3|184885.7|184776.2|184653.6|885
1589384100000|2020-05-13 15:35:00|184968.9|184838.9|184985.3|184895.3|185032|184942|184913|184799.8|855
1589384400000|2020-05-13 15:40:00|184984.8|184894.8|185096.6|185006.6|185235|185125.8|184769.9|184679.9|795
1589384700000|2020-05-13 15:45:00|185098|185008|185265.9|185175.9|185276.2|185186.2|185088.3|184983|827
1589385000000|2020-05-13 15:50:00|185264.6|185174.6|185567.4|185477.4|185597.2|185500|185095.4|185005.4|922
1589385300000|2020-05-13 15:55:00|185580.4|185490.4|185349.4|185259.4|185639|185549|185306.7|185194.1|928
1589385600000|2020-05-13 16:00:00|185357.1|185267.1|185406.1|185276.1|185444.4|185314.4|185174.8|185044.8|1005
1589385900000|2020-05-13 16:05:00|185427.3|185297.3|185509.3|185379.3|185514.4|185409.7|185376.7|185246.7|1007
1589386200000|2020-05-13 16:10:00|185504.9|185374.9|185483.7|185353.7|185611.3|185496.2|185441|185311|906
1589386500000|2020-05-13 16:15:00|185483.3|185353.3|185526.3|185396.3|185571.3|185441.3|185444.2|185314.2|867
1589386800000|2020-05-13 16:20:00|185526.2|185396.2|185479.4|185349.4|185538.2|185408.2|185429.4|185299.4|836
1589387100000|2020-05-13 16:25:00|185480.1|185350.1|185442.4|185312.4|185594.1|185464.1|185431|185301|841
1589387400000|2020-05-13 16:30:00|185442.6|185312.6|185451.6|185321.6|185489.3|185359.3|185408.7|185278.7|770
1589387700000|2020-05-13 16:35:00|185451.2|185321.2|185256.8|185126.8|185605|185475|185252.6|185122.6|828
1589388000000|2020-05-13 16:40:00|185256.3|185126.3|185416|185286|185462.6|185332.6|185253.9|185123.9|974
1589388300000|2020-05-13 16:45:00|185416.7|185286.7|185441.2|185311.2|185490.2|185360.2|185378.4|185248.4|947
1589388600000|2020-05-13 16:50:00|185438.8|185308.8|185589.5|185459.5|185653.7|185523.7|185429.5|185299.5|895
1589388900000|2020-05-13 16:55:00|185589.3|185459.3|185506.5|185376.5|185596.5|185466.5|185417.5|185287.5|903
1589389200000|2020-05-13 17:00:00|185510.3|185380.3|185584.6|185454.6|185590.5|185460.5|185468.1|185338.1|835
1589389500000|2020-05-13 17:05:00|185584.1|185454.1|185516.9|185386.9|185589.7|185464|185499.1|185369.1|910
1589389800000|2020-05-13 17:10:00|185513.5|185383.5|185567.8|185437.8|185570.6|185440.6|185463.4|185333.4|759
1589390100000|2020-05-13 17:15:00|185567.3|185437.3|185304.3|185174.3|185571.6|185441.6|185303.7|185173.7|823
1589390400000|2020-05-13 17:20:00|185303.9|185173.9|185436.7|185306.7|185439.4|185309.4|185220.1|185090.1|760
1589390700000|2020-05-13 17:25:00|185437|185307|185388|185258|185449|185330|185360.7|185252.8|605
1589391000000|2020-05-13 17:30:00|185387.8|185257.8|185397.8|185307.8|185428.5|185315|185334.9|185244.9|487
1589391300000|2020-05-13 17:35:00|185396|185306|185396.7|185306.7|185422|185314.4|185337.2|185247.2|401
1589391600000|2020-05-13 17:40:00|185394.3|185304.3|185429.9|185299.9|185492|185402|185385.7|185275.9|593
1589391900000|2020-05-13 17:45:00|185436.1|185306.1|185486.2|185396.2|185500.1|185400.5|185425.4|185295.4|546
1589392200000|2020-05-13 17:50:00|185473.1|185383.1|185486.1|185356.1|185503.3|185411.3|185452.1|185322.1|706
1589392500000|2020-05-13 17:55:00|185492.2|185362.2|185469.6|185339.6|185493.4|185363.4|185451.2|185330|708
1589392800000|2020-05-13 18:00:00|185468.8|185338.8|185646.5|185516.5|185649.4|185519.4|185450|185327.1|829
1589393100000|2020-05-13 18:05:00|185638.8|185508.8|185717|185587|185732.4|185602.4|185614.6|185501|629
1589393400000|2020-05-13 18:10:00|185717.4|185587.4|185709.7|185579.7|185737.1|185607.1|185653.3|185523.3|778
1589393700000|2020-05-13 18:15:00|185709.6|185579.6|185656|185526|185718.8|185588.8|185614.7|185484.7|744
1589394000000|2020-05-13 18:20:00|185653.9|185523.9|185629.9|185499.9|185669.2|185539.2|185543.7|185453.7|778
1589394300000|2020-05-13 18:25:00|185629.4|185499.4|185588.4|185458.4|185666.3|185536.3|185563.7|185433.7|835
1589394600000|2020-05-13 18:30:00|185590.4|185460.4|185718.7|185588.7|185719.8|185589.8|185575.4|185445.4|781
1589394900000|2020-05-13 18:35:00|185722.4|185592.4|185716.2|185586.2|185724.7|185594.7|185641.5|185511.5|845
1589395200000|2020-05-13 18:40:00|185713.7|185583.7|185966.6|185836.6|185966.6|185848.8|185695.1|185565.1|734
1589395500000|2020-05-13 18:45:00|185966.5|185836.5|185828.3|185698.3|185985.3|185873.5|185765.9|185658|766
1589395800000|2020-05-13 18:50:00|185823.6|185693.6|185829.2|185699.2|185876.1|185758.7|185748.2|185637.3|777
1589396100000|2020-05-13 18:55:00|185830.3|185700.3|185997.6|185867.6|186032.2|185902.2|185736.6|185632.3|816
1589396400000|2020-05-13 19:00:00|185998.4|185868.4|185725.9|185595.9|186003|185873|185583.5|185486.4|844
1589396700000|2020-05-13 19:05:00|185725.8|185595.8|185894.4|185764.4|185939.9|185809.9|185703.6|185585.1|790
1589397000000|2020-05-13 19:10:00|185894.7|185764.7|185918.7|185788.7|185938.8|185808.8|185865.9|185735.9|782
1589397300000|2020-05-13 19:15:00|185917.2|185787.2|185803.5|185673.5|185944.8|185814.8|185803.5|185673.5|755
1589397600000|2020-05-13 19:20:00|185809.9|185679.9|185889.1|185759.1|185896.1|185766.1|185795.5|185665.5|776
1589397900000|2020-05-13 19:25:00|185893.1|185763.1|185660|185570|185893.4|185782.5|185656.8|185534.8|750
1589398200000|2020-05-13 19:30:00|185658.1|185568.1|185500.4|185370.4|185732.2|185618.6|185477.9|185347.9|717
1589398500000|2020-05-13 19:35:00|185500.6|185370.6|185505.3|185375.3|185594.9|185464.9|185470.5|185358.3|771
1589398800000|2020-05-13 19:40:00|185513|185383|185471.2|185381.2|185517|185397.6|185460|185333.4|578
1589399100000|2020-05-13 19:45:00|185471|185381|185396.9|185266.9|185501.7|185391.6|185386|185264.5|509
1589399400000|2020-05-13 19:50:00|185394.8|185264.8|185197.2|185107.2|185414.7|185288.7|185195.4|185074.7|690
1589399700000|2020-05-13 19:55:00|185198|185108|185154.7|185024.7|185235.1|185114.1|185134.9|185004.9|528
1589400000000|2020-05-13 20:00:00|185160.6|185030.6|185185.1|185055.1|185353|185223|185154|185024|601
1589400300000|2020-05-13 20:05:00|185172.6|185042.6|185153|185023|185186.2|185056.2|185051.1|184921.1|697
1589400600000|2020-05-13 20:10:00|185155.9|185025.9|185133.1|185003.1|185196.9|185066.9|185084|184959.6|653
1589400900000|2020-05-13 20:15:00|185139.8|185009.8|185084.2|184954.2|185146|185016|185070|184940|394
1589401200000|2020-05-13 20:20:00|185106.9|184976.9|185088.9|184958.9|185123|185009.8|185072.7|184942.7|357
1589401500000|2020-05-13 20:25:00|185100.1|184970.1|185032.6|184902.6|185122|185016.1|185027|184897|343
1589401800000|2020-05-13 20:30:00|185037.5|184907.5|185007|184877|185087.1|184931|185001.3|184823.3|299
1589402100000|2020-05-13 20:35:00|185030.4|184900.4|184997.6|184867.6|185041.1|184911.1|184957.7|184792.3|296
1589402400000|2020-05-13 20:40:00|184991.9|184861.9|185000.4|184870.4|185041.5|184889|184985.5|184800.6|517
1589402700000|2020-05-13 20:45:00|184993.7|184863.7|185010.3|184880.3|185274.5|184988.5|184979.6|184785.1|385
1589403000000|2020-05-13 20:50:00|185013.6|184883.6|185073.9|184806.7|185095.7|184896|184963.8|184756.1|279
1589403300000|2020-05-13 20:55:00|185094.6|184808.6|185073.8|184841.9|185123.3|184877.6|185007.6|184788.6|285
1589403600000|2020-05-13 21:00:00|185094.3|184845.4|185106.8|184872.4|185116|184872.4|185053.5|184767.5|24
1589403900000|2020-05-13 21:05:00|185112.6|184904.2|185228.3|184942.3|185463.2|185177.2|184936.7|184650.7|97
1589404200000|2020-05-13 21:10:00|185373.4|185087.4|185105.1|184848.8|185373.4|185087.4|184979.7|184693.7|180
1589404500000|2020-05-13 21:15:00|185109.5|184857.7|185116.9|184856.4|185149.4|184871.2|184977.9|184691.9|212
1589404800000|2020-05-13 21:20:00|185029.3|184899.3|185386.2|185100.2|185555.8|185269.8|185029.3|184834.1|257
1589405100000|2020-05-13 21:25:00|185367.8|185081.8|185469|185183|185529.1|185243.1|185291.2|185005.2|188
1589405400000|2020-05-13 21:30:00|185471.1|185185.1|185478.3|185192.3|185532.3|185246.3|185392.1|185106.1|338
1589405700000|2020-05-13 21:35:00|185474.8|185188.8|185450.3|185164.3|185588.6|185302.6|185357.9|185071.9|197
1589406000000|2020-05-13 21:40:00|185457|185171|185412.6|185126.6|185508.1|185222.1|185365.9|185079.9|178
1589406300000|2020-05-13 21:45:00|185363.3|185077.3|185348.2|185062.2|185513.5|185227.5|185320.2|185034.2|120
1589406600000|2020-05-13 21:50:00|185412.6|185126.6|185392.6|185106.6|185494.5|185208.5|185244.7|184958.7|170
1589406900000|2020-05-13 21:55:00|185430.7|185144.7|185321.3|185035.3|185487.5|185201.5|185106.1|184820.1|145
1589407200000|2020-05-13 22:00:00|185371.5|185085.5|185263.4|184977.4|185495.6|185209.6|185131.2|184845.2|460
1589407500000|2020-05-13 22:05:00|185284.6|184998.6|185176.1|184890.1|185367.3|185081.3|184972.3|184686.3|466
1589407800000|2020-05-13 22:10:00|185307|185021|185113.7|184827.7|185460|185174|185042.9|184756.9|360
1589408100000|2020-05-13 22:15:00|185062.6|184776.6|185145.6|184859.6|185390.9|185104.9|184985.5|184699.5|450
1589408400000|2020-05-13 22:20:00|185145.5|184859.5|185200.1|184914.1|185353.8|185067.8|184954.9|184668.9|528
1589408700000|2020-05-13 22:25:00|185213.3|184927.3|185243|184957|185387.7|185101.7|184946.5|184660.5|605
1589409000000|2020-05-13 22:30:00|185266|184980|185225.2|184939.2|185352|185066|184889|184603|543
1589409300000|2020-05-13 22:35:00|185224.3|184938.3|185235.7|184949.7|185317|185031|185120.7|184834.7|524
1589409600000|2020-05-13 22:40:00|185204.7|184918.7|185151.5|184865.5|185337.1|185051.1|185142.8|184856.8|513
1589409900000|2020-05-13 22:45:00|185181.6|184895.6|185321.3|185035.3|185372.5|185086.5|185156.3|184870.3|439
1589410200000|2020-05-13 22:50:00|185374.5|185088.5|185116.7|184830.7|185397.9|185111.9|185104.4|184818.4|331
1589410500000|2020-05-13 22:55:00|185173.1|184887.1|185121.5|184835.5|185243|184957|185058.9|184772.9|548
1589410800000|2020-05-13 23:00:00|185235.4|184949.4|185108.7|184822.7|185272.5|184986.5|185003.4|184717.4|548
1589411100000|2020-05-13 23:05:00|185105.6|184819.6|185084.1|184798.1|185191.4|184905.4|184894.5|184608.5|483
1589411400000|2020-05-13 23:10:00|185098.8|184812.8|185109.2|184823.2|185188.5|184902.5|184995.6|184709.6|477
1589411700000|2020-05-13 23:15:00|185094|184808|185155.5|184927.1|185215|184959.4|185035.8|184768.4|437
1589412000000|2020-05-13 23:20:00|185151.6|184923.9|185160.7|184907.1|185204|185008.3|185057.9|184864.5|449
1589412300000|2020-05-13 23:25:00|185153.3|184904.1|185122.1|184900.4|185214|184946.3|185058.2|184856.9|479
1589412600000|2020-05-13 23:30:00|185129|184903.1|185121.6|184835.6|185215|184983.4|185053.1|184835.6|521
1589412900000|2020-05-13 23:35:00|185111.4|184855.9|184963.4|184833.4|185206|184929.8|184935.8|184716.3|746
1589413200000|2020-05-13 23:40:00|184960.6|184830.6|185039.7|184804.5|185095|184899.8|184934.7|184747.3|771
1589413500000|2020-05-13 23:45:00|185042|184812.8|185061.8|184805.7|185104.2|184882|184956.7|184761.4|501
1589413800000|2020-05-13 23:50:00|185066|184820.1|185031.9|184800.6|185095.6|184883.3|184966.1|184742.8|547
1589414100000|2020-05-13 23:55:00|185021.2|184796.5|185082.6|184796.6|185117.1|184852.7|185021.2|184763.9|499
1589414400000|2020-05-14 00:00:00|185082.3|184796.3|185441.2|185155.2|185526.9|185240.9|185021.3|184740.4|605
1589414700000|2020-05-14 00:05:00|185456.3|185170.3|185425.3|185139.3|185481.5|185195.5|185225.6|184939.6|471
1589415000000|2020-05-14 00:10:00|185432.5|185146.5|185269.7|184983.7|185449|185163|185252.7|184966.7|455
1589415300000|2020-05-14 00:15:00|185301.1|185015.1|185088.5|184802.5|185301.1|185015.1|185070.6|184784.6|455
1589415600000|2020-05-14 00:20:00|185101.1|184815.1|185090.3|184804.3|185159.7|184882.7|185056.6|184781.2|731
1589415900000|2020-05-14 00:25:00|185091.8|184805.8|185314.3|185028.3|185314.3|185028.3|185072.3|184786.3|780
1589416200000|2020-05-14 00:30:00|185331.6|185045.6|185354.4|185068.4|185390.3|185104.3|185287.9|185001.9|817
1589416500000|2020-05-14 00:35:00|185354.1|185068.1|185343.1|185057.1|185430.8|185144.8|185293.7|185007.7|752
1589416800000|2020-05-14 00:40:00|185342.4|185056.4|185278.6|184992.6|185374.4|185088.4|185266.2|184980.2|972
1589417100000|2020-05-14 00:45:00|185277.7|184991.7|185307.2|185021.2|185327.5|185046.1|185267.4|184981.4|898
1589417400000|2020-05-14 00:50:00|185302.5|185016.5|185282.2|184996.2|185331.6|185045.6|185266.4|184980.4|882
1589417700000|2020-05-14 00:55:00|185275.4|184989.4|185296.5|185010.5|185334.4|185048.4|185275.4|184989.4|744
1589418000000|2020-05-14 01:00:00|185301.9|185015.9|185289|185003|185312.2|185026.2|185252.7|184974.9|407
1589418300000|2020-05-14 01:05:00|185283.4|184997.4|185310.8|185024.8|185364.7|185081.8|185252.1|184971.4|473
1589418600000|2020-05-14 01:10:00|185310.3|185024.3|185312.9|185026.9|185344.3|185068.4|185215.9|184991.3|362
1589418900000|2020-05-14 01:15:00|185310.2|185024.2|185290.6|185004.6|185354.6|185071.9|185272.8|184986.8|542
1589419200000|2020-05-14 01:20:00|185289.3|185003.3|185260.2|184974.2|185330|185044|185254.6|184968.6|551
1589419500000|2020-05-14 01:25:00|185258.7|184972.7|185239.3|184953.3|185287.7|185001.7|185212.4|184942.3|396
1589419800000|2020-05-14 01:30:00|185239.5|184953.5|185241.2|184955.2|185284.1|184998.1|185225|184939|566
1589420100000|2020-05-14 01:35:00|185247.8|184961.8|185366.6|185080.6|185515.7|185229.7|185220.7|184944.5|758
1589420400000|2020-05-14 01:40:00|185368.9|185082.9|185399.3|185113.3|185448.2|185162.2|185312.7|185026.7|773
1589420700000|2020-05-14 01:45:00|185402|185116|185389.5|185103.5|185472.3|185186.3|185368.2|185082.2|724
1589421000000|2020-05-14 01:50:00|185377.2|185091.2|185400.7|185114.7|185456.5|185170.5|185374.3|185088.3|610
1589421300000|2020-05-14 01:55:00|185408.6|185122.6|185638.3|185378.1|185641|185389.9|185383.4|185097.4|728
1589421600000|2020-05-14 02:00:00|185622.9|185375.7|185529.1|185260.4|185687.4|185431.6|185470|185244.9|699
1589421900000|2020-05-14 02:05:00|185517.8|185278|185597.2|185311.2|185605.4|185389.8|185493.7|185213|620
1589422200000|2020-05-14 02:10:00|185594.8|185308.8|185560.6|185274.6|185601.6|185327.5|185519.7|185254.8|490
1589422500000|2020-05-14 02:15:00|185562.1|185276.1|185570.1|185284.1|185604.9|185318.9|185504.4|185229.6|566
1589422800000|2020-05-14 02:20:00|185560|185274|185530.6|185244.6|185630.7|185388.9|185517.7|185241.6|541
1589423100000|2020-05-14 02:25:00|185525.2|185259.8|185530.8|185290.2|185559.5|185406.7|185425.8|185194|453
1589423400000|2020-05-14 02:30:00|185532|185289.3|185524|185276.4|185558.2|185312.9|185502.8|185245.7|356
1589423700000|2020-05-14 02:35:00|185525.8|185280.6|185511.2|185269.8|185529.8|185345.1|185468.2|185259.2|464
1589424000000|2020-05-14 02:40:00|185501.3|185260.7|185527.6|185261|185536.8|185327.3|185457.3|185230.4|388
1589424300000|2020-05-14 02:45:00|185527.7|185255|185486.1|185233.1|185546|185281.3|185470.5|185196.5|350
1589424600000|2020-05-14 02:50:00|185486|185224.9|185493.5|185233.6|185533.8|185277.8|185445.4|185204.9|521
1589424900000|2020-05-14 02:55:00|185485.4|185230.6|185408.6|185133.7|185535.5|185268.3|185380.9|185133.6|656
1589425200000|2020-05-14 03:00:00|185405.7|185119.7|185424.7|185152.8|185443.5|185208.2|185338.2|185107.8|599
1589425500000|2020-05-14 03:05:00|185424.8|185152|185416.8|185148|185440.4|185172.7|185376.6|185134.2|571
1589425800000|2020-05-14 03:10:00|185407.9|185141.8|185400.3|185168.7|185431.2|185225.9|185346|185124.4|757
1589426100000|2020-05-14 03:15:00|185410.6|185180.4|185377.4|185167.1|185432|185229|185330.8|185134.4|900
1589426400000|2020-05-14 03:20:00|185378.3|185168.7|185377.5|185165.8|185397.1|185221.6|185327.4|185134.7|857
1589426700000|2020-05-14 03:25:00|185377.3|185165.6|185295.6|185078.6|185399.9|185224.3|185295.6|185038.2|739
1589427000000|2020-05-14 03:30:00|185298.4|185073.5|185059.6|184834.9|185339.3|185136.7|185001.8|184751.6|546
1589427300000|2020-05-14 03:35:00|185066.6|184836.9|185112.1|184873.1|185156.4|184924.5|185051|184802.2|413
1589427600000|2020-05-14 03:40:00|185091.5|184888.2|185202.2|184930.6|185373.9|185109.9|185065|184810.3|672
1589427900000|2020-05-14 03:45:00|185205.7|184933.8|185190.8|184971.3|185208.1|184975.2|185180.9|184922.2|1156
1589428200000|2020-05-14 03:50:00|185195.6|184972.2|185182.3|184922.5|185205.3|184973.3|185170.9|184919.3|1164
1589428500000|2020-05-14 03:55:00|185167.9|184927.9|185096.7|184857.3|185206.3|184973.9|185073.5|184831.3|1132
1589428800000|2020-05-14 04:00:00|185093.7|184843.9|185085.7|184799.7|185107.4|184863.6|185056.2|184770.2|699
1589429100000|2020-05-14 04:05:00|185084.9|184798.9|185062.2|184776.2|185086|184800|185035.8|184762.9|442
1589429400000|2020-05-14 04:10:00|185065.7|184779.7|185057|184771|185090.4|184804.4|185044.1|184765.7|415
1589429700000|2020-05-14 04:15:00|185061.9|184775.9|185086|184800|185100.3|184859.8|185043.6|184762.4|425
1589430000000|2020-05-14 04:20:00|185085.9|184799.9|185073.2|184787.2|185148.5|184888.1|185036.3|184762.9|442
1589430300000|2020-05-14 04:25:00|185071.6|184785.6|185074|184788|185094.4|184808.4|185054.2|184768.2|361
1589430600000|2020-05-14 04:30:00|185070.5|184784.5|185152.9|184866.9|185178.3|184900.4|185055.8|184773.6|465
1589430900000|2020-05-14 04:35:00|185138|184862|185107.1|184869.7|185176.6|184924.1|185095.5|184831.8|414
1589431200000|2020-05-14 04:40:00|185062|184932|185138.4|184902.4|185170.2|184970|185057.6|184829.1|504
1589431500000|2020-05-14 04:45:00|185137.8|184896.1|185117.1|184873.8|185180.4|184986|185073.3|184872.6|420
1589431800000|2020-05-14 04:50:00|185119.1|184880|185095.7|184830.9|185126.1|184940.9|185055.9|184808.5|371
1589432100000|2020-05-14 04:55:00|185088|184826.7|185087.5|184957.5|185131.6|184958.7|185046.1|184803.7|536
1589432400000|2020-05-14 05:00:00|185088.7|184958.7|185130|185000|185162.5|185032.5|185077|184947|499
1589432700000|2020-05-14 05:05:00|185134.2|185004.2|185108.1|184978.1|185184|185016.8|185091.8|184953.9|346
1589433000000|2020-05-14 05:10:00|185115|184985|185109|184979|185125.3|184995.3|185101.4|184971.4|386
1589433300000|2020-05-14 05:15:00|185110.8|184980.8|185090.4|184960.4|185127.5|184997.5|185087|184957|567
1589433600000|2020-05-14 05:20:00|185090.1|184960.1|185042.3|184912.3|185117.8|184987.8|185039.7|184909.7|423
1589433900000|2020-05-14 05:25:00|185047.2|184917.2|185070.2|184940.2|185072.5|184942.5|185039|184909|371
1589434200000|2020-05-14 05:30:00|185057.8|184927.8|185112.1|184982.1|185113|184987.5|185039.3|184909.3|300
1589434500000|2020-05-14 05:35:00|185112.2|184982.2|185137.4|185007.4|185191.9|185046.4|185112.2|184980.5|593
1589434800000|2020-05-14 05:40:00|185138.2|185008.2|184794.3|184664.3|185151.4|185021.4|184774.9|184626.4|713
1589435100000|2020-05-14 05:45:00|184795.7|184665.7|184860.5|184730.5|184969.5|184752.3|184773.8|184643.8|931
1589435400000|2020-05-14 05:50:00|184860.4|184730.4|184899.8|184769.8|184984.2|184794|184841.2|184694.4|649
1589435700000|2020-05-14 05:55:00|184897|184767|185003.5|184873.5|185048.3|184897.3|184897|184759|833
1589436000000|2020-05-14 06:00:00|184999.8|184869.8|185231.3|185101.3|185247.2|185117.2|184973.8|184841.6|693
1589436300000|2020-05-14 06:05:00|185231|185101|185653|185523|185656.1|185526.1|185220.7|185090.7|639
1589436600000|2020-05-14 06:10:00|185652.9|185522.9|185910.2|185780.2|186091.2|185961.2|185650.8|185520.8|767
1589436900000|2020-05-14 06:15:00|185903.1|185773.1|185817.2|185687.2|186086.6|185956.6|185556.8|185426.8|807
1589437200000|2020-05-14 06:20:00|185816.6|185686.6|185650.2|185520.2|185885.3|185755.3|185595.8|185404.6|688
1589437500000|2020-05-14 06:25:00|185654.2|185524.2|185423.6|185333.6|185654.2|185524.2|185383|185293|581
1589437800000|2020-05-14 06:30:00|185426.4|185336.4|185408.3|185318.3|185454.7|185364.7|185288.5|185198.5|655
1589438100000|2020-05-14 06:35:00|185412.8|185322.8|185475.1|185385.1|185707.5|185617.5|185402|185312|747
1589438400000|2020-05-14 06:40:00|185474.7|185384.7|185497.1|185407.1|185533.5|185443.5|185371.2|185281.2|639
1589438700000|2020-05-14 06:45:00|185497.3|185407.3|185712.4|185622.4|185766.4|185676.4|185497.3|185407.3|609
1589439000000|2020-05-14 06:50:00|185713|185623|185842.4|185752.4|185849.3|185759.3|185701.4|185611.4|669
1589439300000|2020-05-14 06:55:00|185844.2|185754.2|185713.2|185623.2|185849|185759|185678.3|185588.3|679
1589439600000|2020-05-14 07:00:00|185700|185610|185594.5|185504.5|185813.3|185723.3|185585.5|185495.5|835
1589439900000|2020-05-14 07:05:00|185591.1|185501.1|185691.9|185601.9|185736.6|185646.6|185507.9|185417.9|658
1589440200000|2020-05-14 07:10:00|185691.6|185601.6|185323.1|185233.1|185691.6|185601.6|185316.5|185226.5|871
1589440500000|2020-05-14 07:15:00|185326.3|185236.3|185167.2|185077.2|185427.4|185337.4|185087.1|184997.1|839
1589440800000|2020-05-14 07:20:00|185170.5|185080.5|184880.3|184790.3|185170.5|185080.5|184696.1|184606.1|815
1589441100000|2020-05-14 07:25:00|184884.3|184794.3|185290.4|185200.4|185293|185203|184876.5|184786.5|696
1589441400000|2020-05-14 07:30:00|185291.3|185201.3|185073.4|184983.4|185293.7|185203.7|184869.5|184779.5|743
1589441700000|2020-05-14 07:35:00|185075.3|184985.3|185089.1|184999.1|185100|185010|185005.1|184915.1|587
1589442000000|2020-05-14 07:40:00|185085.3|184995.3|185155.8|185065.8|185195.2|185105.2|185084.7|184994.7|617
1589442300000|2020-05-14 07:45:00|185144.5|185054.5|185196.9|185106.9|185200.8|185110.8|184962|184872|517
1589442600000|2020-05-14 07:50:00|185196.2|185106.2|185533.3|185443.3|185566|185476|185193.7|185103.7|729
1589442900000|2020-05-14 07:55:00|185533|185443|185574.7|185484.7|185712.5|185622.5|185477.9|185387.9|632
1589443200000|2020-05-14 08:00:00|185577.8|185487.8|185589.7|185499.7|185640.9|185550.9|185382|185292|751
1589443500000|2020-05-14 08:05:00|185589.9|185499.9|185782|185692|185880.7|185790.7|185563.1|185473.1|712
1589443800000|2020-05-14 08:10:00|185782.6|185692.6|185697|185607|185787.9|185697.9|185657.5|185567.5|613
1589444100000|2020-05-14 08:15:00|185696.9|185606.9|185928.6|185838.6|186006.2|185916.2|185675.3|185585.3|612
1589444400000|2020-05-14 08:20:00|185928.9|185838.9|185825.6|185735.6|186004.5|185914.5|185822.7|185732.7|647
1589444700000|2020-05-14 08:25:00|185826|185736|185872.1|185782.1|185945.2|185855.2|185774.2|185684.2|636
1589445000000|2020-05-14 08:30:00|185871.8|185781.8|185904.7|185814.7|185935.6|185845.6|185663.8|185573.8|644
1589445300000|2020-05-14 08:35:00|185905.6|185815.6|185670|185580|185905.6|185815.6|185656.5|185566.5|583
1589445600000|2020-05-14 08:40:00|185671.5|185581.5|185807.3|185717.3|185844.5|185754.5|185589.5|185499.5|622
1589445900000|2020-05-14 08:45:00|185810.6|185720.6|185810.2|185720.2|185989.1|185899.1|185782|185692|582
1589446200000|2020-05-14 08:50:00|185809.7|185719.7|185618.2|185528.2|185964|185874|185578|185488|642
1589446500000|2020-05-14 08:55:00|185621.2|185531.2|185731.9|185641.9|185778.8|185688.8|185589.3|185499.3|727
1589446800000|2020-05-14 09:00:00|185742.2|185652.2|185668.8|185578.8|185800.5|185710.5|185655.3|185565.3|585
1589447100000|2020-05-14 09:05:00|185680.2|185590.2|185554.9|185464.9|185688|185598|185397.6|185307.6|629
1589447400000|2020-05-14 09:10:00|185558.9|185468.9|185462.1|185372.1|185567|185477|185458|185368|628
1589447700000|2020-05-14 09:15:00|185464.1|185374.1|185556.1|185466.1|185594.9|185504.9|185403|185313|638
1589448000000|2020-05-14 09:20:00|185559.3|185469.3|185546.8|185456.8|185594.8|185504.8|185495|185405|558
1589448300000|2020-05-14 09:25:00|185546.7|185456.7|185634.2|185544.2|185669|185579|185493.4|185403.4|613
1589448600000|2020-05-14 09:30:00|185657.6|185567.6|185521.5|185431.5|185686.1|185596.1|185514.8|185424.8|652
1589448900000|2020-05-14 09:35:00|185517.4|185427.4|185486.6|185396.6|185591.3|185501.3|185393|185303|599
1589449200000|2020-05-14 09:40:00|185491.5|185401.5|185351|185261|185521.2|185431.2|185309.4|185219.4|501
1589449500000|2020-05-14 09:45:00|185349.6|185259.6|185387.2|185297.2|185390.5|185300.5|185282.9|185192.9|516
1589449800000|2020-05-14 09:50:00|185388|185298|185329.9|185239.9|185389.8|185299.8|185229.1|185139.1|524
1589450100000|2020-05-14 09:55:00|185330.1|185240.1|185176|185086|185359.2|185269.2|185166.3|185076.3|554
1589450400000|2020-05-14 10:00:00|185174.6|185084.6|185286.5|185196.5|185355.8|185265.8|185168.1|185078.1|635
1589450700000|2020-05-14 10:05:00|185286|185196|185881.1|185791.1|185952.1|185862.1|185231.6|185141.6|787
1589451000000|2020-05-14 10:10:00|185880.1|185790.1|185863.3|185773.3|186049.4|185959.4|185775.1|185685.1|801
1589451300000|2020-05-14 10:15:00|185862.2|185772.2|185844.4|185754.4|185913.2|185823.2|185704.2|185614.2|734
1589451600000|2020-05-14 10:20:00|185844.7|185754.7|185743.8|185653.8|185857.1|185767.1|185719.2|185629.2|661
1589451900000|2020-05-14 10:25:00|185743.9|185653.9|185751|185661|185763.1|185673.1|185693.4|185603.4|794
1589452200000|2020-05-14 10:30:00|185754.2|185664.2|185750.1|185660.1|185910.7|185820.7|185619.3|185529.3|767
1589452500000|2020-05-14 10:35:00|185750.5|185660.5|185703|185613|185865.1|185775.1|185664.8|185574.8|804
1589452800000|2020-05-14 10:40:00|185702.4|185612.4|186224.2|186134.2|186297.6|186207.6|185659.7|185569.7|759
1589453100000|2020-05-14 10:45:00|186224.4|186134.4|186425.9|186335.9|186506.3|186416.3|186215.4|186125.4|752
1589453400000|2020-05-14 10:50:00|186425.8|186335.8|186810|186720|186836.2|186746.2|186425.8|186335.8|819
1589453700000|2020-05-14 10:55:00|186809.8|186719.8|186746.4|186656.4|186889.2|186799.2|186735.7|186645.7|854
1589454000000|2020-05-14 11:00:00|186747|186657|186765.4|186675.4|186847.7|186757.7|186682|186592|686
1589454300000|2020-05-14 11:05:00|186763.2|186673.2|186883.8|186793.8|186924.9|186834.9|186727.9|186637.9|797
1589454600000|2020-05-14 11:10:00|186884|186794|187063.6|186973.6|187342.5|187252.5|186883|186793|871
1589454900000|2020-05-14 11:15:00|187061.6|186971.6|187067.4|186977.4|187110.2|187020.2|186924|186834|787
1589455200000|2020-05-14 11:20:00|187063.2|186973.2|187355.6|187265.6|187369.9|187279.9|187031.9|186941.9|835
1589455500000|2020-05-14 11:25:00|187353.4|187263.4|187256|187166|187378.4|187288.4|187155|187065|871
1589455800000|2020-05-14 11:30:00|187257.5|187167.5|187051.8|186961.8|187351.8|187261.8|187035.1|186945.1|764
1589456100000|2020-05-14 11:35:00|187051.3|186961.3|186712.5|186622.5|187106.7|187016.7|186650.8|186560.8|812
1589456400000|2020-05-14 11:40:00|186712.4|186622.4|186720.5|186630.5|186964.3|186874.3|186591.4|186501.4|805
1589456700000|2020-05-14 11:45:00|186723.7|186633.7|186488.5|186398.5|186733.9|186643.9|186400|186310|741
1589457000000|2020-05-14 11:50:00|186489.6|186399.6|186550.4|186460.4|186570.1|186480.1|186420.2|186330.2|760
1589457300000|2020-05-14 11:55:00|186549.4|186459.4|186658.8|186568.8|186824.9|186734.9|186525.8|186435.8|815
1589457600000|2020-05-14 12:00:00|186660.9|186570.9|186792.7|186702.7|186858.5|186768.5|186612.6|186522.6|858
1589457900000|2020-05-14 12:05:00|186794.6|186704.6|186893.7|186803.7|187000.3|186910.3|186767.1|186677.1|829
1589458200000|2020-05-14 12:10:00|186894.7|186804.7|186882.6|186792.6|186998.3|186908.3|186820.7|186730.7|825
1589458500000|2020-05-14 12:15:00|186883.1|186793.1|186972.5|186882.5|186972.5|186882.5|186715.1|186625.1|735
1589458800000|2020-05-14 12:20:00|186957.4|186867.4|186968.5|186878.5|187112|187022|186906|186816|809
1589459100000|2020-05-14 12:25:00|186968.2|186878.2|186892.7|186611.1|186991.7|186901.7|186841.8|186605|812
1589459400000|2020-05-14 12:30:00|186888.4|186613.8|186988|186898|187118.9|187028.9|186764.8|186610.3|913
1589459700000|2020-05-14 12:35:00|186987.6|186897.6|186984.6|186894.6|187199|187109|186970.5|186880.5|871
1589460000000|2020-05-14 12:40:00|186982.4|186892.4|187301.8|187211.8|187336.3|187246.3|186964.9|186874.9|828
1589460300000|2020-05-14 12:45:00|187301.7|187211.7|187381.3|187291.3|187416.2|187326.2|187200.6|187110.6|848
1589460600000|2020-05-14 12:50:00|187381.4|187291.4|187329.7|187239.7|187437.1|187347.1|187312.6|187222.6|759
1589460900000|2020-05-14 12:55:00|187329.8|187239.8|187140.2|187050.2|187350.3|187260.3|187032.5|186942.5|817
1589461200000|2020-05-14 13:00:00|187155.9|187065.9|187393|187303|187468.1|187378.1|187152.3|187062.3|841
1589461500000|2020-05-14 13:05:00|187408.7|187318.7|187208.4|187118.4|187480.5|187390.5|187195|187105|786
1589461800000|2020-05-14 13:10:00|187216.3|187126.3|187175.9|187085.9|187343.1|187253.1|187175.9|187085.9|855
1589462100000|2020-05-14 13:15:00|187176.6|187086.6|187269.1|187179.1|187395.5|187305.5|187149.5|187059.5|863
1589462400000|2020-05-14 13:20:00|187270.3|187180.3|187100.2|187010.2|187273.3|187183.3|186961.8|186871.8|837
1589462700000|2020-05-14 13:25:00|187096.8|187006.8|187181.5|187091.5|187188.3|187098.3|187060.8|186970.8|814
1589463000000|2020-05-14 13:30:00|187182.8|187092.8|187322.4|187232.4|187378.7|187288.7|187081.2|186991.2|964
1589463300000|2020-05-14 13:35:00|187321.7|187231.7|187391.1|187301.1|187403.4|187313.4|187251.3|187161.3|994
1589463600000|2020-05-14 13:40:00|187389.8|187299.8|187224.4|187134.4|187399.9|187309.9|187224.4|187134.4|838
1589463900000|2020-05-14 13:45:00|187228.6|187138.6|187489.5|187399.5|187495.3|187405.3|187043.8|186953.8|904
1589464200000|2020-05-14 13:50:00|187481.8|187391.8|187592.9|187502.9|187609.7|187519.7|187373.8|187283.8|835
1589464500000|2020-05-14 13:55:00|187565.8|187475.8|187095.3|187005.3|187578.5|187488.5|187039.3|186949.3|947
1589464800000|2020-05-14 14:00:00|187089.9|186999.9|187215|187125|187221.8|187131.8|187035.1|186945.1|995
1589465100000|2020-05-14 14:05:00|187216.3|187126.3|186895.9|186805.9|187218.9|187128.9|186890.7|186800.7|930
1589465400000|2020-05-14 14:10:00|186895.5|186805.5|186860.4|186770.4|186985.7|186895.7|186695.7|186605.7|988
1589465700000|2020-05-14 14:15:00|186863.4|186773.4|186517|186427|186874.3|186784.3|186488.4|186398.4|922
1589466000000|2020-05-14 14:20:00|186517.7|186427.7|186449.3|186359.3|186616.9|186526.9|186431.7|186341.7|948
1589466300000|2020-05-14 14:25:00|186449.8|186359.8|186406.5|186316.5|186455.1|186365.1|186164.6|186074.6|951
1589466600000|2020-05-14 14:30:00|186402.1|186312.1|186385.8|186295.8|186555.5|186465.5|186271.1|186181.1|961
1589466900000|2020-05-14 14:35:00|186392.3|186302.3|186018.9|185928.9|186404|186314|185854.4|185764.4|973
1589467200000|2020-05-14 14:40:00|186028.8|185938.8|186095.9|186005.9|186203.9|186113.9|185944.5|185854.5|918
1589467500000|2020-05-14 14:45:00|186110.8|186020.8|185992.9|185902.9|186208.8|186118.8|185980.2|185890.2|982
1589467800000|2020-05-14 14:50:00|185993|185903|186020.7|185930.7|186114.3|186024.3|185818.8|185728.8|969
1589468100000|2020-05-14 14:55:00|186022.5|185932.5|186138.3|186048.3|186219.5|186129.5|185992.8|185902.8|945
1589468400000|2020-05-14 15:00:00|186138.2|186048.2|186149.4|186059.4|186201.7|186111.7|185942.6|185852.6|1011
1589468700000|2020-05-14 15:05:00|186150.5|186060.5|185894.2|185804.2|186187.7|186097.7|185840.4|185750.4|953
1589469000000|2020-05-14 15:10:00|185890.3|185800.3|185839.6|185749.6|185956.1|185866.1|185797.6|185707.6|965
1589469300000|2020-05-14 15:15:00|185835.6|185745.6|185764.7|185674.7|185857.9|185767.9|185654.3|185564.3|916
1589469600000|2020-05-14 15:20:00|185764.8|185674.8|186193.1|186103.1|186196|186106|185739.5|185649.5|932
1589469900000|2020-05-14 15:25:00|186190.6|186100.6|186247.1|186157.1|186329.9|186239.9|186171.2|186081.2|924
1589470200000|2020-05-14 15:30:00|186243|186153|186144.5|186054.5|186257.3|186167.3|185931.3|185841.3|846
1589470500000|2020-05-14 15:35:00|186144.7|186054.7|186179|186089|186182.8|186092.8|186024.9|185934.9|874
1589470800000|2020-05-14 15:40:00|186179.7|186089.7|186020.2|185930.2|186214.3|186124.3|186010.2|185920.2|838
1589471100000|2020-05-14 15:45:00|186019.9|185929.9|185875.5|185785.5|186036.3|185946.3|185854.9|185764.9|939
1589471400000|2020-05-14 15:50:00|185869|185779|185534.2|185444.2|185948.5|185858.5|185438.5|185348.5|937
1589471700000|2020-05-14 15:55:00|185531.6|185441.6|185827.3|185737.3|185869.9|185757|185531.6|185441.6|895
1589472000000|2020-05-14 16:00:00|185829.7|185739.7|185689.8|185599.8|185851.3|185739.7|185671.9|185541.9|879
1589472300000|2020-05-14 16:05:00|185690.2|185600.2|185821.8|185731.8|185838.6|185748.6|185686|185596|833
1589472600000|2020-05-14 16:10:00|185825.7|185735.7|185859.5|185769.5|185865|185775|185813.6|185717.4|791
1589472900000|2020-05-14 16:15:00|185858.2|185768.2|185855.6|185765.6|185893.6|185803.6|185839.1|185749.1|866
1589473200000|2020-05-14 16:20:00|185851|185761|185757.3|185667.3|185860.5|185770.5|185727.5|185637.5|791
1589473500000|2020-05-14 16:25:00|185757.2|185667.2|185766.7|185676.7|185890.5|185800.5|185750|185660|798
1589473800000|2020-05-14 16:30:00|185766.4|185676.4|185699.6|185609.6|185766.4|185676.4|185639.4|185543.6|811
1589474100000|2020-05-14 16:35:00|185699.9|185609.9|185821.1|185731.1|185839.1|185733.3|185688.9|185598.9|785
1589474400000|2020-05-14 16:40:00|185820.5|185730.5|185943.4|185853.4|185983.6|185893.6|185809.9|185719.9|763
1589474700000|2020-05-14 16:45:00|185944.3|185854.3|185904.5|185814.5|185944.3|185854.3|185872|185782|885
1589475000000|2020-05-14 16:50:00|185904.3|185814.3|185882.1|185792.1|186084.8|185975.2|185877.2|185787.2|700
1589475300000|2020-05-14 16:55:00|185880.1|185790.1|185810.5|185720.5|185883.5|185793.5|185754|185662.8|789
1589475600000|2020-05-14 17:00:00|185799.9|185709.9|185810.7|185720.7|185835.3|185732.9|185776.8|185674.3|776
1589475900000|2020-05-14 17:05:00|185806|185716|185803|185713|185854.3|185764.3|185760.6|185670.6|683
1589476200000|2020-05-14 17:10:00|185805.8|185715.8|185811.5|185721.5|185832.2|185730.9|185758.7|185668.7|684
1589476500000|2020-05-14 17:15:00|185811.6|185721.6|185792.9|185702.9|185829|185739|185792.9|185702.9|693
1589476800000|2020-05-14 17:20:00|185791.3|185701.3|185735.5|185605.5|185793.3|185703.3|185684.8|185573.9|644
1589477100000|2020-05-14 17:25:00|185735.4|185605.4|185602.8|185512.8|185735.4|185636|185500.1|185370.1|729
1589477400000|2020-05-14 17:30:00|185599.4|185509.4|185413.7|185323.7|185601.2|185511.2|185272.3|185167.2|678
1589477700000|2020-05-14 17:35:00|185412.9|185322.9|185461.3|185371.3|185488.9|185378.3|185412.4|185322.4|713
1589478000000|2020-05-14 17:40:00|185463|185373|185557.1|185467.1|185559.1|185469.1|185442.2|185343.4|683
1589478300000|2020-05-14 17:45:00|185552.8|185462.8|185571.5|185441.5|185572.9|185468.9|185532.9|185420.1|579
1589478600000|2020-05-14 17:50:00|185571.3|185441.3|185651|185561|185783.3|185661.4|185562.3|185437.2|594
1589478900000|2020-05-14 17:55:00|185650.8|185560.8|185732.5|185642.5|185742.3|185652.3|185650.8|185560.8|655
1589479200000|2020-05-14 18:00:00|185731.7|185641.7|185775.4|185685.4|185985.5|185895.5|185676.7|185586.7|828
1589479500000|2020-05-14 18:05:00|185775.8|185685.8|185891.5|185801.5|185928.5|185830.6|185746.9|185633|627
1589479800000|2020-05-14 18:10:00|185890|185800|185728.6|185598.6|185914.9|185824.9|185713.6|185594|701
1589480100000|2020-05-14 18:15:00|185726.8|185596.8|185736.5|185606.5|185757.4|185640.8|185694.9|185572.5|706
1589480400000|2020-05-14 18:20:00|185737|185607|185539.4|185409.4|185739.7|185629.8|185485.9|185373|623
1589480700000|2020-05-14 18:25:00|185538.9|185408.9|185571|185481|185673.1|185562.4|185511.5|185404.6|633
1589481000000|2020-05-14 18:30:00|185569.9|185479.9|185547|185457|185594.3|185484.9|185482.4|185392.4|626
1589481300000|2020-05-14 18:35:00|185547.4|185457.4|185638.2|185508.2|185657.1|185535.2|185543|185453|765
1589481600000|2020-05-14 18:40:00|185638.5|185508.5|185661.9|185571.9|185683.3|185593.3|185611.3|185504.3|650
1589481900000|2020-05-14 18:45:00|185662.6|185572.6|185628.1|185498.1|185688.3|185579.7|185585.6|185474.5|647
1589482200000|2020-05-14 18:50:00|185627.8|185497.8|185547.7|185457.7|185658.8|185546.8|185538.9|185430.8|586
1589482500000|2020-05-14 18:55:00|185547.3|185457.3|185441.2|185311.2|185547.3|185457.3|185413.7|185292|809
1589482800000|2020-05-14 19:00:00|185441.3|185311.3|185320.2|185190.2|185525.2|185435.2|185314.1|185184.1|769
1589483100000|2020-05-14 19:05:00|185319.6|185189.6|185290|185200|185356.6|185228.3|185274.7|185162.8|786
1589483400000|2020-05-14 19:10:00|185286.8|185196.8|185278.3|185188.3|185321.5|185222.4|185274.1|185168.6|733
1589483700000|2020-05-14 19:15:00|185277.8|185187.8|185197.1|185107.1|185318.7|185210.2|185189|185099|886
1589484000000|2020-05-14 19:20:00|185196.4|185106.4|184768|184638|185201.4|185111.4|184744.6|184614.6|831
1589484300000|2020-05-14 19:25:00|184767.6|184637.6|184702.9|184572.9|184786.5|184656.5|184593.3|184503.3|813
1589484600000|2020-05-14 19:30:00|184700.1|184570.1|184735.9|184605.9|184772.9|184653.2|184621.5|184504.3|673
1589484900000|2020-05-14 19:35:00|184736.4|184606.4|184697.6|184567.6|184738.4|184608.4|184628.4|184529.6|806
1589485200000|2020-05-14 19:40:00|184701.8|184571.8|184675.4|184545.4|184721.4|184610.6|184660.1|184545.4|883
1589485500000|2020-05-14 19:45:00|184675.1|184545.1|184641.2|184511.2|184688.9|184567.7|184623.4|184495.3|865
1589485800000|2020-05-14 19:50:00|184642.8|184512.8|184332.7|184242.7|184642.8|184520.8|184316.4|184213.2|707
1589486100000|2020-05-14 19:55:00|184341.1|184251.1|184466|184336|184522.7|184392.7|184325.8|184213.4|735
1589486400000|2020-05-14 20:00:00|184466.1|184336.1|184295.4|184205.4|184467.2|184337.2|184294.2|184178.2|550
1589486700000|2020-05-14 20:05:00|184295.6|184205.6|184472.2|184382.2|184480.9|184382.2|184295.4|184190.9|561
1589487000000|2020-05-14 20:10:00|184468.8|184378.8|184535.7|184405.7|184556.4|184430.4|184415|184301.3|410
1589487300000|2020-05-14 20:15:00|184536.6|184406.6|184575|184445|184588.7|184458.8|184485.4|184365.1|333
1589487600000|2020-05-14 20:20:00|184575.3|184445.3|184586.5|184456.5|184650.6|184520.6|184547.5|184438.3|262
1589487900000|2020-05-14 20:25:00|184586.3|184456.3|184594.7|184464.7|184601.9|184483.8|184573.1|184452.1|209
1589488200000|2020-05-14 20:30:00|184594.9|184464.9|184722.5|184592.5|184729.4|184599.4|184578.4|184464.9|331
1589488500000|2020-05-14 20:35:00|184721.1|184591.1|184706.6|184576.6|184721.7|184591.7|184669|184539|380
1589488800000|2020-05-14 20:40:00|184708.8|184578.8|184712|184492.4|184958.3|184672.3|184557.8|184368.5|445
1589489100000|2020-05-14 20:45:00|184721.9|184493.2|184771.2|184485.2|184980.5|184694.5|184713.2|184454.1|637
1589489400000|2020-05-14 20:50:00|184770.5|184484.5|184720.8|184443|184802.2|184619.3|184693.1|184419|282
1589489700000|2020-05-14 20:55:00|184715.7|184429.7|184601|184315|184753.5|184467.5|184601|184315|406
1589490000000|2020-05-14 21:00:00|184602|184316|184648.3|184362.3|184657.4|184371.4|184589.5|184303.5|78
1589490300000|2020-05-14 21:05:00|184676.3|184390.3|184648.2|184362.2|184791.9|184505.9|184595|184333|148
1589490600000|2020-05-14 21:10:00|184649.4|184363.4|184609.1|184323.1|184827.5|184541.5|184364.7|184078.7|198
1589490900000|2020-05-14 21:15:00|184606.9|184320.9|184562.4|184276.4|184634.2|184396.5|184522.5|184264.8|225
1589491200000|2020-05-14 21:20:00|184562.2|184276.2|184596.9|184310.9|184609.3|184329.5|184519.9|184233.9|187
1589491500000|2020-05-14 21:25:00|184606.1|184320.1|184565|184279|184653.9|184367.9|184537.3|184251.3|123
1589491800000|2020-05-14 21:30:00|184568.5|184282.5|184549.8|184263.8|184644.3|184358.3|184429.6|184143.6|179
1589492100000|2020-05-14 21:35:00|184574.7|184288.7|184557.4|184271.4|184599.2|184313.2|184532.5|184246.5|215
1589492400000|2020-05-14 21:40:00|184568.3|184282.3|184573.9|184287.9|184602.1|184316.1|184504.5|184218.5|189
1589492700000|2020-05-14 21:45:00|184577|184291|184581.1|184295.1|184601.8|184315.8|184449|184163|311
1589493000000|2020-05-14 21:50:00|184585.2|184299.2|184572|184286|184591|184305|184537.6|184251.6|277
1589493300000|2020-05-14 21:55:00|184539.1|184253.1|184576.2|184290.2|184621.2|184335.2|184539.1|184253.1|208
1589493600000|2020-05-14 22:00:00|184573.1|184287.1|184561.8|184275.8|184618.3|184332.3|184449.8|184163.8|457
1589493900000|2020-05-14 22:05:00|184565.2|184279.2|184558.4|184272.4|184602.5|184316.5|184323|184037|543
1589494200000|2020-05-14 22:10:00|184558.3|184272.3|184556.1|184270.1|184611.5|184325.5|184491|184245.7|386
1589494500000|2020-05-14 22:15:00|184542|184256|184549|184263|184589.1|184303.1|184485.1|184199.1|305
1589494800000|2020-05-14 22:20:00|184556.2|184270.2|184555.6|184269.6|184580.7|184294.7|184533|184247|354
1589495100000|2020-05-14 22:25:00|184543.5|184257.5|184544.7|184258.7|184591.5|184305.5|184537.2|184251.2|193
1589495400000|2020-05-14 22:30:00|184544.6|184258.6|184565|184279|184654.9|184368.9|184427.5|184176.3|714
1589495700000|2020-05-14 22:35:00|184558|184272|184540.2|184275.2|184614.3|184337.3|184448|184235.3|774
1589496000000|2020-05-14 22:40:00|184544.7|184258.7|184583.5|184297.5|184633.4|184354.5|184497|184253.7|709
1589496300000|2020-05-14 22:45:00|184584.9|184298.9|184596.4|184310.4|184668.2|184382.2|184495.5|184279.9|738
1589496600000|2020-05-14 22:50:00|184580.7|184294.7|184622.2|184336.2|184689|184428.1|184553.9|184277|712
1589496900000|2020-05-14 22:55:00|184642.6|184356.6|184615.1|184329.1|184682.6|184396.6|184561.6|184279.8|745
1589497200000|2020-05-14 23:00:00|184655.8|184369.8|184476.1|184190.1|184714.2|184428.2|184472.2|184186.2|441
1589497500000|2020-05-14 23:05:00|184482.6|184196.6|184536.5|184250.5|184563.5|184277.5|184454.3|184181.7|516
1589497800000|2020-05-14 23:10:00|184539.7|184253.7|184539.8|184253.8|184564|184278|184507.5|184221.5|372
1589498100000|2020-05-14 23:15:00|184538.1|184252.1|184526.3|184240.3|184558.5|184272.5|184512.4|184226.4|542
1589498400000|2020-05-14 23:20:00|184524.2|184238.2|184458.9|184200.3|184552.4|184266.4|184455.2|184183.1|425
1589498700000|2020-05-14 23:25:00|184461.5|184199.3|184461.8|184199|184492.8|184240.9|184443.7|184181.3|278
1589499000000|2020-05-14 23:30:00|184455.2|184199.3|184446.5|184196|184470.2|184225.2|184436.6|184182.2|251
1589499300000|2020-05-14 23:35:00|184438.4|184213.7|184419.2|184214.1|184554.1|184268.1|184373.2|184161.9|362
1589499600000|2020-05-14 23:40:00|184424.4|184218.6|184413.9|184196.7|184451.6|184277|184357.5|184171|249
1589499900000|2020-05-14 23:45:00|184391.8|184190.6|184366.7|184236.7|184425.1|184246.7|184354|184173.7|193
1589500200000|2020-05-14 23:50:00|184368.8|184238.8|184359.3|184229.3|184423.2|184254.3|184351.8|184175.7|339
1589500500000|2020-05-14 23:55:00|184358.7|184228.7|184416.3|184286.3|184484.9|184303.2|184350.1|184150.3|375
1589500800000|2020-05-15 00:00:00|184417|184287|184388.4|184258.4|184536.8|184348.4|184376.2|184189.5|631
1589501100000|2020-05-15 00:05:00|184376.3|184246.3|184438.5|184202.3|184472.4|184269.1|184367|184172.9|517
1589501400000|2020-05-15 00:10:00|184429.2|184202.8|184448.4|184202.8|184475.2|184266.3|184375.9|184180.4|445
1589501700000|2020-05-15 00:15:00|184449.4|184200.9|184517.5|184304.5|184545.6|184348.7|184384.3|184191.2|386
1589502000000|2020-05-15 00:20:00|184517.4|184303.3|184493.1|184363.1|184555|184365.2|184471.9|184269|381
1589502300000|2020-05-15 00:25:00|184490.8|184360.8|184447.7|184317.7|184532.1|184360.8|184439.8|184245.3|348
1589502600000|2020-05-15 00:30:00|184450.9|184320.9|184386.2|184256.2|184524|184327.2|184381.3|184189.2|372
1589502900000|2020-05-15 00:35:00|184436.8|184207.4|184495.1|184242.8|184508.2|184305.2|184370.8|184201.1|397
1589503200000|2020-05-15 00:40:00|184491.4|184245.6|184468.3|184338.3|184545.6|184343.8|184448.1|184235.8|482
1589503500000|2020-05-15 00:45:00|184468.5|184338.5|184514.1|184280.5|184540.4|184346.6|184455.3|184250.8|298
1589503800000|2020-05-15 00:50:00|184515.4|184276.6|184499.6|184293.9|184548|184353|184455.7|184253.7|358
1589504100000|2020-05-15 00:55:00|184498.8|184293.2|184508.3|184258|184545.3|184345.3|184439.9|184242.5|496
1589504400000|2020-05-15 01:00:00|184509.2|184255.3|184504.9|184293|184543.1|184344.7|184452.9|184236.1|381
1589504700000|2020-05-15 01:05:00|184538.7|184292.8|184589|184356.2|184613.1|184420.3|184476.3|184252.7|566
1589505000000|2020-05-15 01:10:00|184588|184356.1|184595.7|184362.1|184628.8|184428.9|184523.1|184311.7|645
1589505300000|2020-05-15 01:15:00|184595.8|184362.9|184585.2|184350.5|184609.8|184411.7|184516.6|184300.8|604
1589505600000|2020-05-15 01:20:00|184573.8|184366.2|184590.1|184366.2|184640.4|184440.7|184530.1|184322.5|583
1589505900000|2020-05-15 01:25:00|184534.4|184404.4|184592.2|184350.1|184621.4|184422.7|184528.3|184315.4|525
1589506200000|2020-05-15 01:30:00|184587.2|184356.9|184611.2|184325.2|184647|184452.7|184512.3|184308.5|431
1589506500000|2020-05-15 01:35:00|184609.2|184327.9|184597.6|184353.4|184610.6|184414.5|184523.2|184311.3|425
1589506800000|2020-05-15 01:40:00|184596.6|184351.1|184627.1|184382.9|184635.8|184418|184542.9|184319.3|566
1589507100000|2020-05-15 01:45:00|184617.6|184395.8|184621.1|184409.3|184676.9|184467.4|184557.7|184367.3|627
1589507400000|2020-05-15 01:50:00|184618.8|184408|184586.9|184375.5|184644.4|184456.4|184530.7|184338.6|642
1589507700000|2020-05-15 01:55:00|184578.5|184365.9|184563.2|184433.2|184654.5|184451.6|184519.8|184328.4|635
1589508000000|2020-05-15 02:00:00|184600.8|184398.7|184594.3|184464.3|184672.9|184477|184528.1|184348.7|755
1589508300000|2020-05-15 02:05:00|184593.2|184463.2|184622.9|184407.7|184668.8|184469.9|184567.7|184367.3|803
1589508600000|2020-05-15 02:10:00|184625.1|184412|184625.5|184495.5|184683.2|184504.6|184582.9|184402.8|434
1589508900000|2020-05-15 02:15:00|184630.2|184500.2|184843.5|184557.5|184855.6|184637.9|184630|184500|481
1589509200000|2020-05-15 02:20:00|184834.2|184548.2|184859|184573|184870.9|184658.3|184780.5|184520.2|490
1589509500000|2020-05-15 02:25:00|184853.9|184567.9|184850.9|184564.9|184882.5|184622.4|184814.1|184548.9|301
1589509800000|2020-05-15 02:30:00|184850.5|184564.5|184823.6|184537.6|184861|184633.1|184779|184517.3|352
1589510100000|2020-05-15 02:35:00|184824.2|184538.2|184747.1|184461.1|184854.5|184573.4|184745.5|184459.5|400
1589510400000|2020-05-15 02:40:00|184751.1|184465.1|184746.5|184460.5|184763.5|184487.6|184707|184421|499
1589510700000|2020-05-15 02:45:00|184749.4|184463.4|184743.4|184457.4|184760.8|184502.2|184706.1|184431|382
1589511000000|2020-05-15 02:50:00|184736.5|184450.5|184744.8|184458.8|184772.4|184486.4|184710.2|184424.2|303
1589511300000|2020-05-15 02:55:00|184745.6|184459.6|184741.2|184458.4|184777.4|184510.7|184714.2|184428.9|261
1589511600000|2020-05-15 03:00:00|184746.5|184460.5|184765.3|184479.3|184788.1|184516.4|184714.4|184437|374
1589511900000|2020-05-15 03:05:00|184766.1|184480.1|184769.4|184483.4|184787.5|184505.9|184704.3|184420.6|513
1589512200000|2020-05-15 03:10:00|184755.8|184479.2|184811.7|184525.7|184815.1|184530.6|184741.1|184476.8|759
1589512500000|2020-05-15 03:15:00|184810.8|184524.8|184784|184498|184822.2|184567.6|184764.5|184478.5|733
1589512800000|2020-05-15 03:20:00|184782.6|184496.6|184761.4|184631.4|184843.4|184631.4|184748.2|184473|747
1589513100000|2020-05-15 03:25:00|184757.4|184627.4|184730.9|184444.9|184839.5|184627.4|184726.1|184440.9|528
1589513400000|2020-05-15 03:30:00|184714.4|184428.4|184730.5|184444.5|184745.9|184477.5|184678.2|184411|514
1589513700000|2020-05-15 03:35:00|184730.4|184444.4|184749.5|184463.5|184764.7|184478.7|184696.3|184410.3|506
1589514000000|2020-05-15 03:40:00|184752.2|184466.2|184742.5|184456.5|184773.5|184487.5|184714.3|184440.5|362
1589514300000|2020-05-15 03:45:00|184742.1|184456.1|184755.2|184469.2|184769.9|184568|184698|184447.5|318
1589514600000|2020-05-15 03:50:00|184758.2|184472.2|184748.5|184462.5|184769.7|184518.5|184722.3|184441.6|294
1589514900000|2020-05-15 03:55:00|184744.6|184458.6|184754.4|184468.4|184766|184519.2|184721.5|184447.9|300
1589515200000|2020-05-15 04:00:00|184753.4|184467.4|184753|184467|184771|184510.3|184729.6|184447.9|393
1589515500000|2020-05-15 04:05:00|184745.1|184459.1|184725.9|184485.3|184769.5|184575|184676|184390|283
1589515800000|2020-05-15 04:10:00|184726.5|184509.1|184741.4|184496.6|184764.5|184556.8|184673.6|184439.4|212
1589516100000|2020-05-15 04:15:00|184762.5|184476.5|184742.3|184476.4|184779.7|184552.6|184680.8|184447.1|326
1589516400000|2020-05-15 04:20:00|184740|184475|184758.2|184472.2|184766|184554.1|184684.1|184451.1|246
1589516700000|2020-05-15 04:25:00|184757.4|184471.4|184755.7|184469.7|184766.8|184554.6|184683.2|184449.7|343
1589517000000|2020-05-15 04:30:00|184749.1|184463.1|184741.5|184455.5|184765|184513.7|184705.4|184439.2|321
1589517300000|2020-05-15 04:35:00|184739.1|184453.1|184737|184451.4|184746.6|184543.4|184669.3|184429.1|296
1589517600000|2020-05-15 04:40:00|184736.8|184451.9|184740|184500.4|184774.7|184543|184663|184437.8|304
1589517900000|2020-05-15 04:45:00|184743|184505.7|184712|184477.2|184769.4|184539.2|184659.8|184438.9|260
1589518200000|2020-05-15 04:50:00|184708.3|184478.8|184713.9|184470.5|184739.8|184535.1|184649.5|184432.6|257
1589518500000|2020-05-15 04:55:00|184715.8|184471.2|184671.1|184390.6|184732.4|184533.8|184607|184363|383
1589518800000|2020-05-15 05:00:00|184673.2|184409.1|184580.3|184309.1|184673.2|184409.1|184547.5|184281.6|531
1589519100000|2020-05-15 05:05:00|184584.4|184299|184597|184311|184607|184335.6|184517|184238|361
1589519400000|2020-05-15 05:10:00|184595.7|184309.7|184581.2|184323.9|184607.5|184410.4|184529.4|184279|421
1589519700000|2020-05-15 05:15:00|184586.8|184327.9|184598.6|184334.6|184613|184367.5|184497.5|184311.6|601
1589520000000|2020-05-15 05:20:00|184602.1|184338.6|184602.5|184354.8|184613.6|184370.2|184507.2|184273.3|420
1589520300000|2020-05-15 05:25:00|184565.1|184340.1|184670.6|184389.8|184687.7|184402.2|184565.1|184327.2|444
1589520600000|2020-05-15 05:30:00|184672|184386|184649.6|184380.3|184679.2|184413|184626|184356|365
1589520900000|2020-05-15 05:35:00|184649.1|184379.7|184619.7|184382.6|184662.7|184466|184559.7|184347.2|337
1589521200000|2020-05-15 05:40:00|184628|184383.2|184618.4|184400.6|184669.6|184469.5|184571.7|184356|306
1589521500000|2020-05-15 05:45:00|184623.5|184396.2|184630.3|184394.7|184674|184464.2|184565.6|184371.9|323
1589521800000|2020-05-15 05:50:00|184625.7|184394|184681|184416.1|184694.7|184486.8|184573.4|184357|358
1589522100000|2020-05-15 05:55:00|184685|184411|184708.2|184468.3|184735.9|184552.5|184655.7|184404.3|376
1589522400000|2020-05-15 06:00:00|184708.1|184467.2|184702.9|184572.9|184825.5|184687.2|184634.6|184467.2|725
1589522700000|2020-05-15 06:05:00|184709.8|184579.8|184849.3|184647.9|184849.3|184682.9|184663.9|184509.5|751
1589523000000|2020-05-15 06:10:00|184835.3|184627.3|184873.6|184743.6|184980.7|184807.1|184785.2|184617.5|646
1589523300000|2020-05-15 06:15:00|184872.7|184742.7|184686.1|184556.1|184943.9|184769.1|184684|184554|580
1589523600000|2020-05-15 06:20:00|184688.6|184558.6|184789.5|184659.5|184789.5|184659.5|184548.8|184418.8|553
1589523900000|2020-05-15 06:25:00|184792.3|184662.3|184632|184502|184792.3|184662.3|184544.7|184424.1|573
1589524200000|2020-05-15 06:30:00|184630.5|184500.5|184597.6|184507.6|184818.1|184705|184591.1|184465.8|650
1589524500000|2020-05-15 06:35:00|184601.4|184511.4|184769.9|184679.9|184804.9|184714.9|184587.9|184497.9|476
1589524800000|2020-05-15 06:40:00|184769.8|184679.8|184774.1|184684.1|184795.7|184705.7|184711.4|184621.4|547
1589525100000|2020-05-15 06:45:00|184773.1|184683.1|184722.6|184632.6|184791.4|184701.4|184674.4|184584.4|470
1589525400000|2020-05-15 06:50:00|184722.2|184632.2|184862.1|184772.1|184921.3|184831.3|184700.4|184610.4|343
1589525700000|2020-05-15 06:55:00|184860.8|184770.8|184619.5|184529.5|184920.6|184830.6|184531.5|184441.5|604
1589526000000|2020-05-15 07:00:00|184624.7|184534.7|184165|184075|184627|184537|184081.5|183991.5|686
1589526300000|2020-05-15 07:05:00|184164.7|184074.7|184309.7|184219.7|184397.6|184307.6|184128.5|184038.5|515
1589526600000|2020-05-15 07:10:00|184305.6|184215.6|183997.3|183907.3|184427.1|184337.1|183935.7|183845.7|811
1589526900000|2020-05-15 07:15:00|183996.7|183906.7|183979.2|183889.2|184121.6|184031.6|183862.4|183772.4|671
1589527200000|2020-05-15 07:20:00|183979.3|183889.3|183721.8|183631.8|183979.3|183889.3|183612.5|183522.5|779
1589527500000|2020-05-15 07:25:00|183719.6|183629.6|183788.1|183698.1|183806.8|183716.8|183493|183403|761
1589527800000|2020-05-15 07:30:00|183788.5|183698.5|183792.1|183702.1|183970.5|183880.5|183776.1|183686.1|658
1589528100000|2020-05-15 07:35:00|183792.7|183702.7|183888.2|183798.2|184169|184079|183790.5|183700.5|755
1589528400000|2020-05-15 07:40:00|183888.1|183798.1|184117.1|184027.1|184160.1|184070.1|183853.7|183763.7|699
1589528700000|2020-05-15 07:45:00|184116.3|184026.3|184367.2|184277.2|184375.8|184285.8|184113.6|184023.6|721
1589529000000|2020-05-15 07:50:00|184366.8|184276.8|183989.6|183899.6|184366.8|184276.8|183910.5|183820.5|804
1589529300000|2020-05-15 07:55:00|183989.5|183899.5|183718.8|183628.8|183990.6|183900.6|183565.5|183475.5|817
1589529600000|2020-05-15 08:00:00|183740.9|183650.9|183662.4|183572.4|183799.7|183709.7|183612.7|183522.7|766
1589529900000|2020-05-15 08:05:00|183664.4|183574.4|183807.9|183717.9|183893.2|183803.2|183494.3|183404.3|784
1589530200000|2020-05-15 08:10:00|183810.3|183720.3|183899|183809|183975.5|183885.5|183754.3|183664.3|749
1589530500000|2020-05-15 08:15:00|183898.8|183808.8|183839.7|183749.7|183920|183830|183825.9|183735.9|614
1589530800000|2020-05-15 08:20:00|183839.8|183749.8|184007.3|183917.3|184100.3|184010.3|183789.2|183699.2|635
1589531100000|2020-05-15 08:25:00|184005.2|183915.2|184060.4|183970.4|184065.5|183975.5|183927.3|183837.3|657
1589531400000|2020-05-15 08:30:00|184060.2|183970.2|184114.1|184024.1|184170.2|184080.2|184014.9|183924.9|510
1589531700000|2020-05-15 08:35:00|184114.4|184024.4|184120.5|184030.5|184203.1|184113.1|183953|183863|591
1589532000000|2020-05-15 08:40:00|184120.8|184030.8|183956.3|183866.3|184124|184034|183884.9|183794.9|572
1589532300000|2020-05-15 08:45:00|183955.7|183865.7|184200.3|184110.3|184218.4|184128.4|183953.2|183863.2|594
1589532600000|2020-05-15 08:50:00|184202.3|184112.3|184183.6|184093.6|184237.7|184147.7|184139.8|184049.8|595
1589532900000|2020-05-15 08:55:00|184182.9|184092.9|184031.3|183941.3|184205|184115|184014|183924|572
1589533200000|2020-05-15 09:00:00|184032.8|183942.8|184207.6|184117.6|184307.7|184217.7|184012.5|183922.5|661
1589533500000|2020-05-15 09:05:00|184207.8|184117.8|184200.3|184110.3|184266.2|184176.2|184170.6|184080.6|602
1589533800000|2020-05-15 09:10:00|184199.8|184109.8|184219.6|184129.6|184331.6|184241.6|183948.7|183858.7|734
1589534100000|2020-05-15 09:15:00|184218|184128|184286.2|184196.2|184352|184262|184155.2|184065.2|776
1589534400000|2020-05-15 09:20:00|184289|184199|184351.7|184261.7|184398.3|184308.3|184179.8|184089.8|782
1589534700000|2020-05-15 09:25:00|184351.8|184261.8|184223.4|184133.4|184368.6|184278.6|184163.1|184073.1|519
1589535000000|2020-05-15 09:30:00|184223.6|184133.6|184289|184199|184361.3|184271.3|184192.4|184102.4|639
1589535300000|2020-05-15 09:35:00|184289.1|184199.1|184325.2|184235.2|184346.4|184256.4|184156.9|184066.9|583
1589535600000|2020-05-15 09:40:00|184327.4|184237.4|184440.2|184350.2|184451|184361|184239|184149|674
1589535900000|2020-05-15 09:45:00|184438.5|184348.5|184234.5|184144.5|184447.3|184357.3|184212|184122|608
1589536200000|2020-05-15 09:50:00|184235.1|184145.1|184323.1|184233.1|184339.3|184249.3|184116.1|184026.1|587
1589536500000|2020-05-15 09:55:00|184316.2|184226.2|184214.9|184124.9|184320.9|184230.9|184188.3|184098.3|688
1589536800000|2020-05-15 10:00:00|184213.6|184123.6|184239.5|184149.5|184410.1|184320.1|184185.7|184095.7|667
1589537100000|2020-05-15 10:05:00|184239.8|184149.8|184156.5|184066.5|184293.6|184203.6|184119.5|184029.5|658
1589537400000|2020-05-15 10:10:00|184156|184066|184048.4|183958.4|184167.5|184077.5|184035.6|183945.6|613
1589537700000|2020-05-15 10:15:00|184049.2|183959.2|184007|183917|184079.5|183989.5|183995.1|183905.1|561
1589538000000|2020-05-15 10:20:00|184003.5|183913.5|184116.2|184026.2|184129.5|184039.5|183985.6|183895.6|703
1589538300000|2020-05-15 10:25:00|184117.2|184027.2|184088.3|183998.3|184139.8|184049.8|184051.1|183961.1|589
1589538600000|2020-05-15 10:30:00|184089.3|183999.3|184594.7|184504.7|184613.4|184523.4|184088.5|183998.5|765
1589538900000|2020-05-15 10:35:00|184594.1|184504.1|184872.5|184782.5|184874|184784|184594.1|184504.1|630
1589539200000|2020-05-15 10:40:00|184860.5|184770.5|184888|184798|185113.9|185023.9|184837.3|184747.3|781
1589539500000|2020-05-15 10:45:00|184888.1|184798.1|184841.4|184751.4|185014.2|184924.2|184757|184667|739
1589539800000|2020-05-15 10:50:00|184841.5|184751.5|185203.4|185113.4|185203.4|185113.4|184825.3|184735.3|683
1589540100000|2020-05-15 10:55:00|185213.1|185123.1|185287.8|185197.8|185390.6|185300.6|185165.8|185075.8|769
1589540400000|2020-05-15 11:00:00|185287.9|185197.9|185572.2|185482.2|185575.2|185485.2|185239.2|185149.2|772
1589540700000|2020-05-15 11:05:00|185574|185484|185376.6|185286.6|185583|185493|185254.4|185164.4|887
1589541000000|2020-05-15 11:10:00|185377.6|185287.6|185242.4|185152.4|185377.6|185287.6|185193.7|185103.7|820
1589541300000|2020-05-15 11:15:00|185240.9|185150.9|185402.6|185312.6|185417.5|185327.5|185213.2|185123.2|708
1589541600000|2020-05-15 11:20:00|185402.5|185312.5|185282.6|185192.6|185502.8|185412.8|185280.9|185190.9|788
1589541900000|2020-05-15 11:25:00|185281.1|185191.1|185410.9|185320.9|185494.5|185404.5|185138.6|185048.6|774
1589542200000|2020-05-15 11:30:00|185410.6|185320.6|185564|185474|185642.9|185552.9|185306.1|185216.1|846
1589542500000|2020-05-15 11:35:00|185564.2|185474.2|185796.5|185706.5|185797.3|185707.3|185524.7|185434.7|812
1589542800000|2020-05-15 11:40:00|185796.9|185706.9|185649|185559|185826.5|185736.5|185593.8|185503.8|794
1589543100000|2020-05-15 11:45:00|185645|185555|185765.9|185675.9|185775.2|185685.2|185583.8|185493.8|843
1589543400000|2020-05-15 11:50:00|185765.2|185675.2|185707.7|185617.7|185831.1|185741.1|185675|185585|1011
1589543700000|2020-05-15 11:55:00|185709.3|185619.3|185660.5|185570.5|185716.6|185626.6|185532.1|185442.1|919
1589544000000|2020-05-15 12:00:00|185657.9|185567.9|186156.1|186066.1|186202.9|186112.9|185635.5|185545.5|964
1589544300000|2020-05-15 12:05:00|186154.2|186064.2|185872.4|185782.4|186244.1|186154.1|185824.1|185734.1|978
1589544600000|2020-05-15 12:10:00|185876.9|185786.9|185957.4|185867.4|186037.6|185947.6|185802.7|185712.7|928
1589544900000|2020-05-15 12:15:00|185957.6|185867.6|185868.9|185778.9|186111.6|186021.6|185775.8|185685.8|926
1589545200000|2020-05-15 12:20:00|185869.1|185779.1|185619.5|185529.5|185869.1|185779.1|185537.7|185447.7|828
1589545500000|2020-05-15 12:25:00|185618|185528|185643.8|185357.8|185740.5|185650.5|185587.6|185301.6|882
1589545800000|2020-05-15 12:30:00|185647.1|185361.1|185730.3|185640.3|185831.5|185741.5|185530.2|185359.6|939
1589546100000|2020-05-15 12:35:00|185731.7|185641.7|185497.8|185407.8|185869.3|185779.3|185480.6|185390.6|951
1589546400000|2020-05-15 12:40:00|185497.5|185407.5|185467.8|185377.8|185618.9|185528.9|185266.4|185176.4|949
1589546700000|2020-05-15 12:45:00|185462.3|185372.3|185487.8|185397.8|185494|185404|185202.8|185101.7|905
1589547000000|2020-05-15 12:50:00|185488.9|185398.9|185219.2|185129.2|185545.6|185455.6|185198.1|185108.1|933
1589547300000|2020-05-15 12:55:00|185222.7|185132.7|185118.4|185028.4|185222.7|185132.7|185081.4|184991.4|1018
1589547600000|2020-05-15 13:00:00|185117.2|185027.2|185401.1|185311.1|185488.1|185398.1|185112.7|185022.7|903
1589547900000|2020-05-15 13:05:00|185399.1|185309.1|185464|185374|185569|185479|185373.2|185283.2|683
1589548200000|2020-05-15 13:10:00|185460.3|185370.3|185290.8|185160.8|185505.6|185415.6|185274.3|185150.5|648
1589548500000|2020-05-15 13:15:00|185294.1|185164.1|185201.9|185111.9|185316.2|185213|185179|185089|732
1589548800000|2020-05-15 13:20:00|185202.2|185112.2|185296.4|185206.4|185347.3|185257.3|185082.7|184992.7|746
1589549100000|2020-05-15 13:25:00|185296.1|185206.1|185360.3|185270.3|185386.8|185296.8|185246.9|185156.9|658
1589549400000|2020-05-15 13:30:00|185360.8|185270.8|185585.8|185495.8|185650.6|185560.6|185175.2|185085.2|724
1589549700000|2020-05-15 13:35:00|185585.9|185495.9|185351.6|185261.6|185669.1|185579.1|185313.9|185223.9|723
1589550000000|2020-05-15 13:40:00|185352.5|185262.5|185372|185282|185568.8|185478.8|185252|185162|749
1589550300000|2020-05-15 13:45:00|185370.8|185280.8|185458.4|185368.4|185505.9|185415.9|185332.1|185242.1|767
1589550600000|2020-05-15 13:50:00|185458.9|185368.9|185149.9|185059.9|185482.1|185392.1|185080.4|184990.4|849
1589550900000|2020-05-15 13:55:00|185148.9|185058.9|184999.4|184869.4|185148.9|185058.9|184974.5|184861.5|864
1589551200000|2020-05-15 14:00:00|184995.3|184865.3|185183.1|185093.1|185308.4|185218.4|184977.7|184861.8|988
1589551500000|2020-05-15 14:05:00|185178|185088|184888|184798|185258.4|185168.4|184879.5|184789.5|898
1589551800000|2020-05-15 14:10:00|184882.4|184792.4|184591.3|184501.3|184946.1|184856.1|184443.4|184353.4|950
1589552100000|2020-05-15 14:15:00|184592.1|184502.1|184900.9|184810.9|184908.5|184818.5|184543.7|184453.7|830
1589552400000|2020-05-15 14:20:00|184903.5|184813.5|185138.7|185048.7|185208.6|185118.6|184820|184730|831
1589552700000|2020-05-15 14:25:00|185138.9|185048.9|185035.4|184945.4|185161.9|185071.9|184977.5|184887.5|821
1589553000000|2020-05-15 14:30:00|185027.5|184937.5|185016|184926|185046.7|184956.7|184942.1|184852.1|805
1589553300000|2020-05-15 14:35:00|185016.9|184926.9|185044.1|184954.1|185275.9|185185.9|184930.8|184840.8|945
1589553600000|2020-05-15 14:40:00|185041.9|184951.9|185086|184996|185197.2|185107.2|185008.8|184918.8|944
1589553900000|2020-05-15 14:45:00|185085.1|184995.1|185280.7|185190.7|185364|185274|185058.8|184968.8|931
1589554200000|2020-05-15 14:50:00|185283.3|185193.3|185693.5|185603.5|185725.9|185635.9|185279.7|185189.7|851
1589554500000|2020-05-15 14:55:00|185693.6|185603.6|185697|185607|185821.8|185731.8|185612.8|185522.8|977
1589554800000|2020-05-15 15:00:00|185698|185608|186011.9|185921.9|186011.9|185921.9|185661.4|185571.4|952
1589555100000|2020-05-15 15:05:00|186079|185989|185769.6|185679.6|186110.1|186020.1|185623.8|185533.8|885
1589555400000|2020-05-15 15:10:00|185770.3|185680.3|185964|185874|186005.6|185915.6|185702.4|185612.4|839
1589555700000|2020-05-15 15:15:00|185965.7|185875.7|185846|185756|186087.7|185997.7|185836|185746|929
1589556000000|2020-05-15 15:20:00|185846.3|185756.3|185835.9|185745.9|185944.6|185854.6|185767.2|185677.2|893
1589556300000|2020-05-15 15:25:00|185837.4|185747.4|185702.2|185612.2|185911.2|185821.2|185682.9|185592.9|984
1589556600000|2020-05-15 15:30:00|185701.2|185611.2|185532.5|185442.5|185733.7|185643.7|185532.5|185442.5|845
1589556900000|2020-05-15 15:35:00|185533.9|185443.9|185603.3|185513.3|185636.2|185546.2|185533.9|185443.9|819
1589557200000|2020-05-15 15:40:00|185604.1|185514.1|185766.6|185676.6|185794.5|185704.5|185596|185506|662
1589557500000|2020-05-15 15:45:00|185767.1|185677.1|185883.8|185793.8|185896.7|185806.7|185758.7|185668.7|748
1589557800000|2020-05-15 15:50:00|185883.7|185793.7|185874.5|185784.5|185975.7|185885.7|185816.5|185726.5|714
1589558100000|2020-05-15 15:55:00|185874|185784|185613.2|185483.2|185878.7|185788.7|185463.7|185373.7|731
1589558400000|2020-05-15 16:00:00|185612.1|185482.1|185421.2|185291.2|185656.4|185553.4|185370|185260.5|700
1589558700000|2020-05-15 16:05:00|185424.4|185294.4|185260.9|185170.9|185458.9|185348.9|185249.7|185159.7|654
1589559000000|2020-05-15 16:10:00|185261.8|185171.8|185311|185221|185329.3|185239.3|185247.3|185157.3|761
1589559300000|2020-05-15 16:15:00|185310|185220|185320.3|185230.3|185332.4|185242.4|185298.3|185208.3|799
1589559600000|2020-05-15 16:20:00|185320.4|185230.4|185363.6|185233.6|185379.8|185272.7|185174|185068|733
1589559900000|2020-05-15 16:25:00|185367.3|185237.3|185391.6|185301.6|185412.6|185303.1|185315.6|185204|681
1589560200000|2020-05-15 16:30:00|185392.2|185302.2|185210.1|185120.1|185437.9|185312.7|185199.7|185107.3|719
1589560500000|2020-05-15 16:35:00|185212.8|185122.8|185253.5|185163.5|185253.5|185163.5|185171.9|185061.1|690
1589560800000|2020-05-15 16:40:00|185254.4|185164.4|185519.1|185389.1|185524.3|185394.3|185236.5|185125.2|707
1589561100000|2020-05-15 16:45:00|185519.4|185389.4|185623.5|185493.5|185675.9|185545.9|185486.3|185357.4|655
1589561400000|2020-05-15 16:50:00|185622.9|185492.9|185607.1|185517.1|185645.9|185529.1|185599.1|185485.3|619
1589561700000|2020-05-15 16:55:00|185608.1|185518.1|185607.2|185517.2|185725.7|185616.5|185601.5|185484.9|734
1589562000000|2020-05-15 17:00:00|185615.9|185525.9|185450.4|185360.4|185629.9|185525.9|185350.1|185235.9|746
1589562300000|2020-05-15 17:05:00|185448.6|185358.6|185832.2|185742.2|185856|185765.7|185425|185335|807
1589562600000|2020-05-15 17:10:00|185836.8|185746.8|185765.8|185635.8|185837.8|185747.8|185663.8|185533.8|539
1589562900000|2020-05-15 17:15:00|185763.6|185633.6|185561.8|185471.8|185769.1|185660.8|185537.8|185442|524
1589563200000|2020-05-15 17:20:00|185561.1|185471.1|185653|185523|185667.9|185540.6|185553.1|185463.1|497
1589563500000|2020-05-15 17:25:00|185651.6|185521.6|185514.1|185384.1|185660|185530|185480.4|185356.4|660
1589563800000|2020-05-15 17:30:00|185518.6|185388.6|185544.4|185414.4|185584.3|185454.3|185511.3|185381.3|638
1589564100000|2020-05-15 17:35:00|185545.1|185415.1|185555.1|185425.1|185565.1|185450.4|185521.5|185401.7|405
1589564400000|2020-05-15 17:40:00|185559.3|185429.3|185535.8|185405.8|185584.2|185473.2|185483.4|185359|550
1589564700000|2020-05-15 17:45:00|185534.9|185404.9|185604.4|185474.4|185606|185485.5|185510.3|185392.2|585
1589565000000|2020-05-15 17:50:00|185605.9|185475.9|185552.2|185422.2|185618.4|185496.8|185520.5|185390.5|626
1589565300000|2020-05-15 17:55:00|185552.1|185422.1|185542.6|185412.6|185560.1|185449.4|185513.9|185410|437
1589565600000|2020-05-15 18:00:00|185543.3|185413.3|185684.9|185554.9|185691.6|185569|185521.4|185413.2|562
1589565900000|2020-05-15 18:05:00|185683.8|185553.8|185714.4|185584.4|185732.6|185602.6|185620.2|185517.7|390
1589566200000|2020-05-15 18:10:00|185714.8|185584.8|185704.1|185614.1|185739.8|185624.9|185685.9|185570.4|486
1589566500000|2020-05-15 18:15:00|185706.4|185616.4|185732.6|185602.6|185742.5|185628.9|185685.9|185573.6|386
1589566800000|2020-05-15 18:20:00|185731.8|185601.8|185748.8|185618.8|185752.6|185634.9|185709.3|185593.7|632
1589567100000|2020-05-15 18:25:00|185748.6|185618.6|185833.7|185703.7|185858.2|185737|185718.5|185615.3|471
1589567400000|2020-05-15 18:30:00|185834|185704|185848.6|185718.6|185858.3|185740.8|185800.3|185670.3|601
1589567700000|2020-05-15 18:35:00|185848.3|185718.3|185861|185771|185883.4|185779.3|185828.2|185718.2|523
1589568000000|2020-05-15 18:40:00|185854.7|185764.7|185941.4|185811.4|185956.5|185841.6|185841.9|185746|494
1589568300000|2020-05-15 18:45:00|185942.5|185812.5|185871.9|185741.9|185960.3|185845|185849.2|185731.5|573
1589568600000|2020-05-15 18:50:00|185870.6|185740.6|185865.6|185775.6|185881.7|185775.8|185847.2|185734.6|449
1589568900000|2020-05-15 18:55:00|185865|185775|186072.2|185942.2|186083.3|185953.3|185855.7|185765.7|592
1589569200000|2020-05-15 19:00:00|186068.6|185938.6|186051.1|185921.1|186070|185949|186012.7|185899.5|503
1589569500000|2020-05-15 19:05:00|186055.8|185925.8|186119.3|185915.6|186138.8|185984.1|186035.1|185905.1|592
1589569800000|2020-05-15 19:10:00|186122|185914|186102.8|185972.8|186129.3|185983.5|186044.6|185909.4|451
1589570100000|2020-05-15 19:15:00|186107.8|185977.8|186094.4|185964.4|186127.7|185992|186065.8|185918.4|395
1589570400000|2020-05-15 19:20:00|186093.1|185963.1|186116.6|185986.6|186152.9|186022.9|186068.1|185935|504
1589570700000|2020-05-15 19:25:00|186125.4|185995.4|186084.5|185954.5|186171.4|186001.3|186056.5|185921.9|622
1589571000000|2020-05-15 19:30:00|186084.6|185954.6|186139|186009|186158.3|186028.3|186036.6|185905|532
1589571300000|2020-05-15 19:35:00|186135.3|186005.3|186104.2|185974.2|186154.2|186024.2|186093|185966.2|495
1589571600000|2020-05-15 19:40:00|186103.5|185973.5|186131.4|186001.4|186153.1|186023.1|186091.3|185973.5|408
1589571900000|2020-05-15 19:45:00|186133.8|186003.8|186084.4|185954.4|186138.2|186008.2|186061.4|185931.4|444
1589572200000|2020-05-15 19:50:00|186088|185958|186129.4|185999.4|186129.4|185999.4|186041|185911|582
1589572500000|2020-05-15 19:55:00|186118.3|185988.3|186110.6|185980.6|186128.1|186000.2|186053.6|185949.2|460
1589572800000|2020-05-15 20:00:00|186104|185974|186195|186065|186213.5|186083.5|186104|185949.4|602
1589573100000|2020-05-15 20:05:00|186184.4|186054.4|185985.7|185855.7|186197.6|186067.6|185971.7|185806|465
1589573400000|2020-05-15 20:10:00|185998.2|185868.2|186096.8|185966.8|186135.9|185990.9|185984.9|185854.9|561
1589573700000|2020-05-15 20:15:00|186100.4|185970.4|186083.8|185953.8|186193.6|186008.1|186072.8|185907.2|217
1589574000000|2020-05-15 20:20:00|186081|185951|186167.7|185881.7|186208.9|185994.1|186063|185881.7|158
1589574300000|2020-05-15 20:25:00|186172|185886|186153|185943|186191.7|185991.2|186063|185885.8|205
1589574600000|2020-05-15 20:30:00|186165.5|185937.9|186171|185888.5|186211.5|185989.9|186067.4|185869.6|246
1589574900000|2020-05-15 20:35:00|186178.9|185892.9|186135|185885.4|186178.9|185956.2|186066.2|185854.9|173
1589575200000|2020-05-15 20:40:00|186135.9|185888.4|186173|185887|186185.6|185970.4|186062.3|185872.5|197
1589575500000|2020-05-15 20:45:00|186186|185900|186022.3|185736.3|186196.1|185969.6|185994.2|185720.8|221
1589575800000|2020-05-15 20:50:00|186012.5|185749.6|185955.3|185669.3|186054.5|185768.5|185869.8|185624.8|387
1589576100000|2020-05-15 20:55:00|185960.1|185674.1|185994.5|185708.5|186115.3|185829.3|185775.8|185489.8|331
1589745600000|2020-05-17 20:00:00|185936.1|185595.1|185936.1|185595.1|185936.1|185595.1|185936.1|185595.1|1
1589746200000|2020-05-17 20:10:00|185936|185595|185936|185595|185936|185595|185936|185595|1
1589748900000|2020-05-17 20:55:00|186040.3|185699.3|185900.8|185559.8|186040.3|185699.3|185900.8|185559.8|3
1589749200000|2020-05-17 21:00:00|185901|185560|186041.5|185700.5|186041.5|185700.5|185534|185193|25
1589749500000|2020-05-17 21:05:00|186041.4|185700.4|186046.8|185705.8|186046.8|185705.8|185973.5|185632.5|63
1589749800000|2020-05-17 21:10:00|186045.8|185704.8|186058.1|185717.1|186074|185733|185735.8|185394.8|97
1589750100000|2020-05-17 21:15:00|186052|185711|186113.6|185772.6|186137.9|185796.9|185841.4|185500.4|183
1589750400000|2020-05-17 21:20:00|186130.2|185789.2|186143.9|185802.9|186149.8|185808.8|186025.6|185684.6|86
1589750700000|2020-05-17 21:25:00|186143.6|185802.6|186115.8|185774.8|186151.2|185810.2|186017.8|185676.8|79
1589751000000|2020-05-17 21:30:00|186028.6|185687.6|186102.9|185761.9|186155.7|185814.7|186023.7|185682.7|148
1589751300000|2020-05-17 21:35:00|186134.1|185793.1|186136.8|185795.8|186155.7|185814.7|186030.6|185689.6|84
1589751600000|2020-05-17 21:40:00|186093.3|185752.3|186151.6|185810.6|186169.2|185828.2|186030.5|185689.5|99
1589751900000|2020-05-17 21:45:00|186096.2|185755.2|186073.2|185732.2|186157|185816|186032.5|185691.5|131
1589752200000|2020-05-17 21:50:00|186142.4|185801.4|186081.5|185795.5|186154.4|185828.7|186024.8|185691.5|105
1589752500000|2020-05-17 21:55:00|186044.3|185758.3|186056.4|185770.4|186139.8|185853.8|186018.9|185732.9|129
1589752800000|2020-05-17 22:00:00|186031.5|185745.5|186062.3|185776.3|186087.5|185801.5|185995.7|185709.7|322
1589753100000|2020-05-17 22:05:00|186039.5|185753.5|186059.5|185773.5|186084.8|185798.8|185990.1|185704.1|283
1589753400000|2020-05-17 22:10:00|186014|185728|186025.2|185739.2|186099.4|185813.4|186005.8|185719.8|165
1589753700000|2020-05-17 22:15:00|186011.2|185725.2|186078|185792|186086.9|185800.9|186004.9|185718.9|178
1589754000000|2020-05-17 22:20:00|186041.2|185755.2|186018.3|185732.3|186075.5|185789.5|185996.8|185710.8|238
1589754300000|2020-05-17 22:25:00|186028.6|185742.6|186063.3|185777.3|186149.2|185863.2|185946.1|185660.1|414
1589754600000|2020-05-17 22:30:00|186073.9|185787.9|186086.9|185800.9|186133.4|185847.4|186037.5|185751.5|338
1589754900000|2020-05-17 22:35:00|186098.1|185812.1|186112.6|185826.6|186139.7|185853.7|186083.2|185797.2|340
1589755200000|2020-05-17 22:40:00|186100.2|185814.2|186099.5|185813.5|186141.8|185855.8|186079.6|185793.6|364
1589755500000|2020-05-17 22:45:00|186102.1|185816.1|186105.8|185819.8|186136.8|185850.8|186086.6|185800.6|325
1589755800000|2020-05-17 22:50:00|186114.9|185828.9|186123.6|185837.6|186139.2|185853.2|186084.3|185798.3|343
1589756100000|2020-05-17 22:55:00|186114.9|185828.9|186102.2|185816.2|186148.1|185862.1|186076.6|185790.6|232
1589756400000|2020-05-17 23:00:00|186093|185807|186125.4|185839.4|186188.7|185902.7|186040.8|185754.8|316
1589756700000|2020-05-17 23:05:00|186091.2|185805.2|186114.8|185828.8|186162.4|185876.4|186061.7|185775.7|317
1589757000000|2020-05-17 23:10:00|186115|185829|186155|185869|186158.3|185872.3|186055|185808.7|310
1589757300000|2020-05-17 23:15:00|186155.1|185869.1|186099.6|185813.6|186166.6|185880.6|186066.7|185780.7|367
1589757600000|2020-05-17 23:20:00|186098.9|185812.9|186114.2|185828.2|186140.3|185854.3|186095.3|185809.3|294
1589757900000|2020-05-17 23:25:00|186116.6|185830.6|186114.1|185828.1|186169|185883|186097.4|185811.4|200
1589758200000|2020-05-17 23:30:00|186130.7|185844.7|186116.1|185830.1|186173.2|185887.2|186095.5|185809.5|185
1589758500000|2020-05-17 23:35:00|186117.6|185831.6|186173.4|185887.4|186181.7|185895.7|186070|185784|266
1589758800000|2020-05-17 23:40:00|186174.4|185888.4|186129.9|185843.9|186198.4|185912.4|186071.4|185785.4|195
1589759100000|2020-05-17 23:45:00|186129.1|185843.1|186040.3|185754.3|186174.8|185888.8|185996.1|185710.1|283
1589759400000|2020-05-17 23:50:00|186026.6|185740.6|186030.4|185744.4|186060.5|185774.5|185996.6|185710.6|184
1589759700000|2020-05-17 23:55:00|186034.6|185748.6|185925.6|185710.4|186075.7|185789.7|185919|185658.3|377
1589760000000|2020-05-18 00:00:00|185927.3|185709.1|185921.2|185703|185958.4|185745.2|185859.2|185646.1|163
1589760300000|2020-05-18 00:05:00|185905.6|185697.5|185956.4|185670.4|185958.6|185738.7|185868.7|185649.7|141
1589760600000|2020-05-18 00:10:00|185910.1|185703.5|185943.9|185657.9|185953.5|185740.7|185848.7|185633.2|247
1589760900000|2020-05-18 00:15:00|185940.6|185654.6|185829.9|185699.9|185953.8|185743.5|185827.9|185619.9|392
1589761200000|2020-05-18 00:20:00|185829.4|185699.4|185926.4|185676.5|185956.6|185735.5|185829.2|185622.3|613
1589761500000|2020-05-18 00:25:00|185926.5|185678.5|185907.3|185621.3|185957.7|185754.1|185821.3|185621.3|382
1589761800000|2020-05-18 00:30:00|185911.9|185630.1|185899.9|185642.6|185951.2|185716.3|185829|185620.8|267
1589762100000|2020-05-18 00:35:00|185899|185641.9|185904.7|185638.4|185921.5|185710|185832.4|185623.8|524
1589762400000|2020-05-18 00:40:00|185904.4|185637.8|185913.2|185627.2|185923.2|185718.7|185833.8|185625.4|280
1589762700000|2020-05-18 00:45:00|185912|185626|185830.9|185700.9|185918.2|185711.4|185829.9|185617.8|395
1589763000000|2020-05-18 00:50:00|185831.5|185701.5|185939|185693.9|185977.9|185749.3|185831.5|185645.2|265
1589763300000|2020-05-18 00:55:00|185940.2|185695|185946.1|185660.1|185965.7|185743.3|185866.8|185651.5|593
1589763600000|2020-05-18 01:00:00|185936.9|185650.9|185923.9|185637.9|185948.2|185739.4|185841.8|185634.4|273
1589763900000|2020-05-18 01:05:00|185923.4|185637.4|185817.6|185687.6|185925.6|185717.3|185810.5|185608|348
1589764200000|2020-05-18 01:10:00|185820.3|185690.3|185922.7|185659.4|185947.7|185727.3|185818.4|185611.3|281
1589764500000|2020-05-18 01:15:00|185920.1|185664|185803.2|185517.2|185939.5|185720.3|185722.2|185494|419
1589764800000|2020-05-18 01:20:00|185805.8|185519.8|185780.1|185519.5|185817.9|185611.3|185715.7|185494.6|266
1589765100000|2020-05-18 01:25:00|185775.3|185525.7|185707.2|185446.7|185802.6|185601.7|185633.8|185364.5|298
1589765400000|2020-05-18 01:30:00|185703.6|185451.7|185762.9|185476.9|185768.8|185556.7|185629.4|185427.9|437
1589765700000|2020-05-18 01:35:00|185731.2|185508.7|185511|185225|185744.5|185530|185443.2|185213.2|416
1589766000000|2020-05-18 01:40:00|185511.2|185225.2|185497.3|185224.7|185524.4|185309.4|185429.6|185195.8|292
1589766300000|2020-05-18 01:45:00|185502.6|185216.6|185477.5|185270.4|185518.8|185308.7|185430.9|185190.3|257
1589766600000|2020-05-18 01:50:00|185496.2|185210.2|185535|185249|185650.4|185385.7|185447.2|185204.6|310
1589766900000|2020-05-18 01:55:00|185535.2|185249.2|185461.3|185331.3|185537.9|185333.2|185435.4|185225.8|310
1589767200000|2020-05-18 02:00:00|185461|185331|185469.2|185227.2|185538.3|185331.2|185404.6|185195.3|379
1589767500000|2020-05-18 02:05:00|185472.4|185220.8|185491.6|185205.6|185493.2|185292.4|185411|185197.1|238
1589767800000|2020-05-18 02:10:00|185490.6|185204.6|185494.1|185210.9|185515.4|185294|185408.6|185128.4|206
1589768100000|2020-05-18 02:15:00|185494.4|185208.4|185403.2|185273.2|185500|185291.5|185367.5|185081.5|242
1589768400000|2020-05-18 02:20:00|185397.3|185267.3|185337.1|185121.8|185500.4|185278|185253.8|185090.7|223
1589768700000|2020-05-18 02:25:00|185279.3|185149.3|185193.1|184907.1|185305|185149.3|185103|184896.3|439
1589769000000|2020-05-18 02:30:00|185180.5|184938.3|185192.2|184906.2|185200.3|184996.5|185107.3|184900.8|251
1589769300000|2020-05-18 02:35:00|185194.5|184910.6|185189.2|184931.6|185229.1|185005.9|185079|184905.7|245
1589769600000|2020-05-18 02:40:00|185196.6|184921.8|185175.7|184923.3|185210.8|185008|185117.3|184903|219
1589769900000|2020-05-18 02:45:00|185189.9|184915.7|185173.5|184933.6|185207.1|185003.9|185111.9|184900.9|256
1589770200000|2020-05-18 02:50:00|185195.5|184909.5|185180.8|184934.8|185206|185004.2|185112.3|184898.7|263
1589770500000|2020-05-18 02:55:00|185191.6|184922.4|185135|185005|185207.7|185008|185112.5|184910|333
1589770800000|2020-05-18 03:00:00|185132.6|185002.6|185130|185000|185206.3|185003.2|185112.4|184907.2|331
1589771100000|2020-05-18 03:05:00|185128.9|184998.9|185117.7|184987.7|185206.5|185003.5|185107.9|184900|447
1589771400000|2020-05-18 03:10:00|185125|184995|185175.6|184939.6|185215.6|185043.8|185101.4|184905.5|282
1589771700000|2020-05-18 03:15:00|185170.4|184942.3|185182.6|184935.3|185203|185001|185119.1|184909.9|300
1589772000000|2020-05-18 03:20:00|185199.3|184913.3|185126.5|184996.5|185209.9|185006.4|185120|184904.1|211
1589772300000|2020-05-18 03:25:00|185197.8|184911.8|185200.1|184914.1|185209.1|185004.2|185121.3|184903.4|292
1589772600000|2020-05-18 03:30:00|185203.9|184917.9|185180.1|184941.5|185207.9|185012.1|185116.4|184907.2|252
1589772900000|2020-05-18 03:35:00|185173.3|184942.7|185191.1|184921.4|185208.7|185011.1|185112.1|184904.8|213
1589773200000|2020-05-18 03:40:00|185193.5|184918.4|185129.7|184999.7|185208.9|185003.5|185120.9|184907.7|272
1589773500000|2020-05-18 03:45:00|185127.6|184997.6|185132.4|185002.4|185206.4|185023.4|185122.5|184905.5|355
1589773800000|2020-05-18 03:50:00|185133.7|185003.7|185134.3|185004.3|185140.5|185010.5|185118.2|184988.2|261
1589774100000|2020-05-18 03:55:00|185130.1|185000.1|185127.5|184997.5|185139.5|185009.5|185116.7|184986.7|246
1589774400000|2020-05-18 04:00:00|185129.4|184999.4|185133.2|185003.2|185143|185013|185119.2|184989.2|257
1589774700000|2020-05-18 04:05:00|185134.5|185004.5|185130.7|185000.7|185146.7|185016.7|185124.7|184994.7|241
1589775000000|2020-05-18 04:10:00|185139.9|185009.9|185155.5|185025.5|185213.3|185033.6|185128.2|184942.6|321
1589775300000|2020-05-18 04:15:00|185151.3|185021.3|185210.4|185000.7|185215.8|185054.5|185147.1|184961.5|366
1589775600000|2020-05-18 04:20:00|185208.9|185005.4|185164.4|185034.4|185221.8|185057.5|185154|184979.9|354
1589775900000|2020-05-18 04:25:00|185164.7|185034.7|185147.1|185017.1|185203.6|185049.2|185146.9|185000.1|256
1589776200000|2020-05-18 04:30:00|185149.2|185019.2|185179.9|185049.9|185220.1|185060.9|185148.9|184987.8|309
1589776500000|2020-05-18 04:35:00|185182.7|185052.7|185174.6|185044.6|185228.9|185064.7|185167.9|184988|465
1589776800000|2020-05-18 04:40:00|185175.9|185045.9|185212.2|185082.2|185339.8|185115.4|185150.8|184988.2|481
1589777100000|2020-05-18 04:45:00|185210.6|185080.6|185183.8|184974.9|185260.6|185084.8|185137.6|184965.8|346
1589777400000|2020-05-18 04:50:00|185186.6|184976.5|185161.3|185031.3|185208.2|185047|185118.5|184966.6|408
1589777700000|2020-05-18 04:55:00|185161.4|185031.4|185168.5|185038.5|185232.4|185047|185145|184966.5|415
1589778000000|2020-05-18 05:00:00|185167|185037|185159|185029|185216.9|185047.3|185146.7|184988.8|333
1589778300000|2020-05-18 05:05:00|185165.6|185035.6|185133|185003|185179|185049|185125.1|184995.1|363
1589778600000|2020-05-18 05:10:00|185135.9|185005.9|185177.5|185047.5|185177.5|185047.5|185120.3|184990.3|351
1589778900000|2020-05-18 05:15:00|185163.7|185033.7|185153.4|185023.4|185178.2|185048.2|185137.1|185007.1|265
1589779200000|2020-05-18 05:20:00|185146|185016|185145.1|185015.1|185164.6|185034.6|185136|185006|311
1589779500000|2020-05-18 05:25:00|185148|185018|185143|185013|185159.9|185029.9|185137.9|185007.9|284
1589779800000|2020-05-18 05:30:00|185142.9|185012.9|185146.2|185016.2|185158.9|185028.9|185133.5|185003.5|294
1589780100000|2020-05-18 05:35:00|185146.1|185016.1|185145.4|185015.4|185207.1|185032|185140.1|184965|249
1589780400000|2020-05-18 05:40:00|185183.2|184976.5|185170.3|185040.3|185218.8|185044.7|185132.5|184974.4|329
1589780700000|2020-05-18 05:45:00|185174.1|185044.1|185194.3|185064.3|185210.7|185080.7|185168|185038|437
1589781000000|2020-05-18 05:50:00|185194.4|185064.4|185307.7|185177.7|185342.3|185188.7|185194.4|185064.4|525
1589781300000|2020-05-18 05:55:00|185308.2|185178.2|185330.1|185200.1|185356.2|185201.4|185294.1|185124.6|540
1589781600000|2020-05-18 06:00:00|185315.1|185185.1|185315.8|185185.8|185360.4|185223.3|185299.2|185150.4|593
1589781900000|2020-05-18 06:05:00|185316.8|185186.8|185526.7|185396.7|185532.5|185431.5|185214.5|185084.5|602
1589782200000|2020-05-18 06:10:00|185528.5|185398.5|185284.5|185154.5|185529.8|185399.8|185242.5|185115.5|612
1589782500000|2020-05-18 06:15:00|185282|185152|184906.2|184776.2|185332.9|185202.9|184906.2|184776.2|744
1589782800000|2020-05-18 06:20:00|184905.6|184775.6|184676.9|184546.9|185009.4|184904.8|184627.7|184531.8|621
1589783100000|2020-05-18 06:25:00|184681.9|184551.9|184627|184497|184759.5|184603.1|184555.6|184388.7|614
1589783400000|2020-05-18 06:30:00|184625.3|184495.3|184633.1|184543.1|184681.3|184560.9|184268.9|184162.8|835
1589783700000|2020-05-18 06:35:00|184632.4|184542.4|184627.5|184537.5|184683|184593|184549.5|184459.5|673
1589784000000|2020-05-18 06:40:00|184625.1|184535.1|184533.6|184443.6|184668.1|184578.1|184421.7|184331.7|733
1589784300000|2020-05-18 06:45:00|184534.2|184444.2|184546|184456|184663.7|184573.7|184514.9|184424.9|538
1589784600000|2020-05-18 06:50:00|184546.8|184456.8|184504.1|184414.1|184600.8|184510.8|184497.5|184407.5|553
1589784900000|2020-05-18 06:55:00|184503.9|184413.9|184566.9|184476.9|184604.4|184514.4|184298.2|184208.2|750
1589785200000|2020-05-18 07:00:00|184567|184477|184187.7|184097.7|184567|184477|184184.3|184094.3|894
1589785500000|2020-05-18 07:05:00|184187.9|184097.9|184334.4|184244.4|184417.6|184327.6|184029.2|183939.2|780
1589785800000|2020-05-18 07:10:00|184334|184244|184367.4|184277.4|184484.5|184394.5|184236.7|184146.7|763
1589786100000|2020-05-18 07:15:00|184367.1|184277.1|184503.2|184413.2|184529.3|184439.3|184239.9|184149.9|823
1589786400000|2020-05-18 07:20:00|184489.4|184399.4|184443.1|184353.1|184534.4|184444.4|184370.7|184280.7|716
1589786700000|2020-05-18 07:25:00|184442.2|184352.2|184579.7|184489.7|184634.7|184544.7|184385.7|184295.7|658
1589787000000|2020-05-18 07:30:00|184579.1|184489.1|184758.1|184668.1|184801|184711|184563.9|184473.9|667
1589787300000|2020-05-18 07:35:00|184760.1|184670.1|184826.1|184736.1|184831.5|184741.5|184634.4|184544.4|639
1589787600000|2020-05-18 07:40:00|184826.5|184736.5|184670.8|184580.8|184826.9|184736.9|184573.3|184483.3|676
1589787900000|2020-05-18 07:45:00|184670.2|184580.2|184904|184814|184939.6|184849.6|184553.7|184463.7|747
1589788200000|2020-05-18 07:50:00|184904.5|184814.5|184828.2|184738.2|184945.6|184855.6|184788|184698|688
1589788500000|2020-05-18 07:55:00|184827.7|184737.7|184876.2|184786.2|185044.9|184954.9|184632.3|184542.3|784
1589788800000|2020-05-18 08:00:00|184858.9|184768.9|184835.4|184745.4|184910|184820|184628.2|184538.2|806
1589789100000|2020-05-18 08:05:00|184837.8|184747.8|184811.1|184721.1|184886.6|184796.6|184753.9|184663.9|751
1589789400000|2020-05-18 08:10:00|184800.2|184710.2|184811|184721|184880.2|184790.2|184779.1|184689.1|645
1589789700000|2020-05-18 08:15:00|184809.8|184719.8|184818.9|184728.9|184862.5|184772.5|184771.7|184681.7|632
1589790000000|2020-05-18 08:20:00|184819.7|184729.7|184958|184868|184964.4|184874.4|184723.3|184633.3|575
1589790300000|2020-05-18 08:25:00|184957.5|184867.5|184799.8|184709.8|184962|184872|184792|184702|595
1589790600000|2020-05-18 08:30:00|184808.9|184718.9|185113.5|185023.5|185183.6|185093.6|184803.3|184713.3|626
1589790900000|2020-05-18 08:35:00|185117.5|185027.5|185288.6|185198.6|185291.4|185201.4|185113.2|185023.2|643
1589791200000|2020-05-18 08:40:00|185286.8|185196.8|185468.9|185378.9|185493.9|185403.9|185092.2|185002.2|629
1589791500000|2020-05-18 08:45:00|185467.9|185377.9|185263|185173|185471.1|185381.1|185246.4|185156.4|591
1589791800000|2020-05-18 08:50:00|185269.3|185179.3|185275.4|185185.4|185436.2|185346.2|185211.7|185121.7|653
1589792100000|2020-05-18 08:55:00|185275.9|185185.9|185130.3|185040.3|185302.8|185212.8|185107.5|185017.5|638
1589792400000|2020-05-18 09:00:00|185146.7|185056.7|185380.9|185290.9|185384.1|185294.1|185072.8|184982.8|675
1589792700000|2020-05-18 09:05:00|185381.7|185291.7|185162.6|185072.6|185382|185292|185153.7|185063.7|522
1589793000000|2020-05-18 09:10:00|185160|185070|185116.5|185026.5|185185.8|185095.8|185085.8|184995.8|558
1589793300000|2020-05-18 09:15:00|185116.6|185026.6|185155.2|185065.2|185175.8|185085.8|185086.1|184996.1|561
1589793600000|2020-05-18 09:20:00|185154.5|185064.5|185283.1|185193.1|185307.5|185217.5|185036.5|184946.5|614
1589793900000|2020-05-18 09:25:00|185285.3|185195.3|185338.9|185248.9|185340.1|185250.1|185262.9|185172.9|616
1589794200000|2020-05-18 09:30:00|185338.6|185248.6|185551.6|185461.6|185573.3|185483.3|185322.4|185232.4|601
1589794500000|2020-05-18 09:35:00|185554.3|185464.3|185116.1|185026.1|185572.7|185482.7|185106.2|185016.2|698
1589794800000|2020-05-18 09:40:00|185114.2|185024.2|185266.3|185176.3|185297.9|185207.9|185111.7|185021.7|656
1589795100000|2020-05-18 09:45:00|185266.2|185176.2|185013.3|184923.3|185270.3|185180.3|184997.4|184907.4|499
1589795400000|2020-05-18 09:50:00|185009.2|184919.2|184777.4|184687.4|185023.8|184933.8|184756|184666|479
1589795700000|2020-05-18 09:55:00|184779.4|184689.4|184915.6|184825.6|184980.7|184890.7|184751.3|184661.3|571
1589796000000|2020-05-18 10:00:00|184912.2|184822.2|184790.9|184700.9|184916.1|184826.1|184755.8|184665.8|588
1589796300000|2020-05-18 10:05:00|184789.4|184699.4|184901.5|184811.5|184954.2|184864.2|184743.7|184653.7|577
1589796600000|2020-05-18 10:10:00|184901.3|184811.3|184960.6|184870.6|184995|184905|184859.7|184769.7|614
1589796900000|2020-05-18 10:15:00|184960.1|184870.1|184985.4|184895.4|185034.2|184944.2|184925.8|184835.8|579
1589797200000|2020-05-18 10:20:00|184986.4|184896.4|184808.5|184718.5|184987.5|184897.5|184806.6|184716.6|566
1589797500000|2020-05-18 10:25:00|184808.9|184718.9|184870.9|184780.9|184970.8|184880.8|184807.2|184717.2|513
1589797800000|2020-05-18 10:30:00|184871|184781|184973.2|184883.2|184981|184891|184851.2|184761.2|538
1589798100000|2020-05-18 10:35:00|184972.7|184882.7|185032.3|184942.3|185055.8|184965.8|184851.8|184761.8|532
1589798400000|2020-05-18 10:40:00|185033.1|184943.1|184987.4|184897.4|185061.9|184971.9|184981.6|184891.6|592
1589798700000|2020-05-18 10:45:00|184988.5|184898.5|185117.8|185027.8|185165.1|185075.1|184986.8|184896.8|538
1589799000000|2020-05-18 10:50:00|185115.3|185025.3|184770.8|184680.8|185119.9|185029.9|184770.7|184680.7|652
1589799300000|2020-05-18 10:55:00|184770.7|184680.7|184673.9|184583.9|184860.4|184770.4|184620.9|184530.9|690
1589799600000|2020-05-18 11:00:00|184673.3|184583.3|184842.9|184752.9|184872.6|184782.6|184610.4|184520.4|623
1589799900000|2020-05-18 11:05:00|184842.6|184752.6|184656.7|184566.7|184843.3|184753.3|184641.6|184551.6|706
1589800200000|2020-05-18 11:10:00|184654.3|184564.3|184598.7|184508.7|184678.1|184588.1|184514.2|184424.2|636
1589800500000|2020-05-18 11:15:00|184600.5|184510.5|184382.5|184292.5|184601.8|184511.8|184271.5|184181.5|701
1589800800000|2020-05-18 11:20:00|184381.4|184291.4|184619.6|184529.6|184624.2|184534.2|184368.1|184278.1|661
1589801100000|2020-05-18 11:25:00|184620.4|184530.4|184785.5|184695.5|184795.3|184705.3|184597.3|184507.3|577
1589801400000|2020-05-18 11:30:00|184784.2|184694.2|184848.4|184758.4|184851.6|184761.6|184623.4|184533.4|703
1589801700000|2020-05-18 11:35:00|184841.3|184751.3|184329.2|184239.2|184841.3|184751.3|184282|184192|738
1589802000000|2020-05-18 11:40:00|184328.9|184238.9|183939.5|183849.5|184367.3|184277.3|183927.8|183837.8|758
1589802300000|2020-05-18 11:45:00|183939.3|183849.3|183785.3|183695.3|183967.9|183877.9|183726.2|183636.2|774
1589802600000|2020-05-18 11:50:00|183784.4|183694.4|183959.2|183869.2|183980.6|183890.6|183774.5|183684.5|706
1589802900000|2020-05-18 11:55:00|183954.1|183864.1|183769.2|183679.2|183954.1|183864.1|183762|183672|772
1589803200000|2020-05-18 12:00:00|183768.8|183678.8|183740.6|183650.6|183773.3|183683.3|183583.7|183493.7|819
1589803500000|2020-05-18 12:05:00|183739.2|183649.2|183663.7|183573.7|183783.3|183693.3|183660.4|183570.4|827
1589803800000|2020-05-18 12:10:00|183664.4|183574.4|183690.9|183600.9|183743.7|183653.7|183630.3|183540.3|772
1589804100000|2020-05-18 12:15:00|183691.4|183601.4|183664.9|183574.9|183777.6|183687.6|183654.8|183564.8|803
1589804400000|2020-05-18 12:20:00|183664.3|183574.3|183815.7|183725.7|183854.2|183764.2|183662.7|183572.7|793
1589804700000|2020-05-18 12:25:00|183814.5|183724.5|183718.5|183628.5|183819.4|183729.4|183661.7|183571.7|852
1589805000000|2020-05-18 12:30:00|183721.3|183631.3|183678.1|183588.1|183798.3|183708.3|183661.2|183571.2|824
1589805300000|2020-05-18 12:35:00|183682.1|183592.1|183591.4|183501.4|183724.6|183634.6|183563.8|183473.8|713
1589805600000|2020-05-18 12:40:00|183595.4|183505.4|183634.6|183544.6|183648.8|183558.8|183570.1|183480.1|783
1589805900000|2020-05-18 12:45:00|183635.9|183545.9|183806.9|183716.9|183810.3|183720.3|183613.3|183523.3|787
1589806200000|2020-05-18 12:50:00|183806.8|183716.8|183957.3|183867.3|184061|183971|183801|183711|781
1589806500000|2020-05-18 12:55:00|183958.9|183868.9|183831|183741|184034.4|183944.4|183812|183722|795
1589806800000|2020-05-18 13:00:00|183832.6|183742.6|183697.3|183607.3|183901.5|183811.5|183666.9|183576.9|812
1589807100000|2020-05-18 13:05:00|183693.1|183603.1|183644.7|183554.7|183700.3|183610.3|183582.5|183492.5|829
1589807400000|2020-05-18 13:10:00|183644.4|183554.4|183661.9|183571.9|183712.9|183622.9|183644.4|183554.4|753
1589807700000|2020-05-18 13:15:00|183658.6|183568.6|183774.8|183684.8|183782.1|183692.1|183658.6|183568.6|851
1589808000000|2020-05-18 13:20:00|183774.3|183684.3|183932.7|183842.7|184055.3|183965.3|183743.6|183653.6|819
1589808300000|2020-05-18 13:25:00|183931.9|183841.9|183728.1|183638.1|184017.4|183927.4|183728.1|183638.1|801
1589808600000|2020-05-18 13:30:00|183731.1|183641.1|183667.3|183577.3|183763.7|183673.7|183655.3|183565.3|934
1589808900000|2020-05-18 13:35:00|183668.4|183578.4|183518.5|183428.5|183702.5|183612.5|183475.6|183385.6|924
1589809200000|2020-05-18 13:40:00|183522.9|183432.9|183753.2|183663.2|183753.2|183663.2|183407.4|183317.4|996
1589809500000|2020-05-18 13:45:00|183748.6|183658.6|183697.2|183607.2|183748.6|183658.6|183554|183464|876
1589809800000|2020-05-18 13:50:00|183697.5|183607.5|183957.7|183867.7|183993.7|183903.7|183691.5|183601.5|777
1589810100000|2020-05-18 13:55:00|183960.8|183870.8|183882.9|183792.9|183969.3|183879.3|183752.5|183662.5|878
1589810400000|2020-05-18 14:00:00|183887|183797|183853|183763|183963|183873|183795.7|183705.7|848
1589810700000|2020-05-18 14:05:00|183854|183764|183939.7|183849.7|184060|183970|183803.3|183713.3|890
1589811000000|2020-05-18 14:10:00|183938|183848|184305.1|184215.1|184390.7|184300.7|183925|183835|875
1589811300000|2020-05-18 14:15:00|184309.3|184219.3|184343.9|184253.9|184373.4|184283.4|184196.7|184106.7|776
1589811600000|2020-05-18 14:20:00|184343.7|184253.7|184412.5|184322.5|184477.8|184387.8|184333.6|184243.6|704
1589811900000|2020-05-18 14:25:00|184411.9|184321.9|184388.9|184298.9|184448.6|184358.6|184273|184183|783
1589812200000|2020-05-18 14:30:00|184390|184300|184256.8|184166.8|184392.5|184302.5|184246.4|184156.4|835
1589812500000|2020-05-18 14:35:00|184256|184166|184203.2|184113.2|184281.6|184191.6|184104.4|184014.4|795
1589812800000|2020-05-18 14:40:00|184200.6|184110.6|184479.4|184389.4|184514.1|184424.1|184199.6|184109.6|801
1589813100000|2020-05-18 14:45:00|184478.8|184388.8|184252.8|184162.8|184505.7|184415.7|184220.3|184130.3|760
1589813400000|2020-05-18 14:50:00|184254.4|184164.4|183924|183834|184277.3|184187.3|183827.2|183737.2|837
1589813700000|2020-05-18 14:55:00|183920.3|183830.3|184115.3|184025.3|184200.4|184110.4|183918.2|183828.2|843
1589814000000|2020-05-18 15:00:00|184115.1|184025.1|184044.6|183954.6|184128.3|184038.3|183989|183899|895
1589814300000|2020-05-18 15:05:00|184047.1|183957.1|184070.7|183980.7|184139|184049|184043.9|183953.9|754
1589814600000|2020-05-18 15:10:00|184075.5|183985.5|183957.5|183867.5|184130.2|184040.2|183913.1|183823.1|838
1589814900000|2020-05-18 15:15:00|183958.5|183868.5|183992.1|183902.1|184050.7|183960.7|183875.7|183785.7|865
1589815200000|2020-05-18 15:20:00|183993.8|183903.8|183751.4|183661.4|183993.8|183903.8|183689.3|183599.3|982
1589815500000|2020-05-18 15:25:00|183751.7|183661.7|183752.5|183662.5|183785.6|183695.6|183444.4|183354.4|964
1589815800000|2020-05-18 15:30:00|183760.9|183670.9|183789.5|183699.5|183831.7|183741.7|183740|183650|842
1589816100000|2020-05-18 15:35:00|183790.1|183700.1|183813.7|183723.7|183817.2|183727.2|183789.2|183699.2|854
1589816400000|2020-05-18 15:40:00|183813.5|183723.5|183969.2|183879.2|183993.4|183903.4|183800.5|183710.5|812
1589816700000|2020-05-18 15:45:00|183970.2|183880.2|183877.8|183787.8|183980|183890|183828.6|183738.6|868
1589817000000|2020-05-18 15:50:00|183877.2|183787.2|184005.7|183915.7|184014.8|183924.8|183873.4|183783.4|831
1589817300000|2020-05-18 15:55:00|184007.4|183917.4|183932.8|183842.8|184025|183935|183929.2|183839.2|848
1589817600000|2020-05-18 16:00:00|183932.7|183842.7|183990.8|183900.8|183999.5|183909.5|183920.5|183830.5|963
1589817900000|2020-05-18 16:05:00|183988.8|183898.8|183877|183787|183989.9|183899.9|183873.1|183783.1|858
1589818200000|2020-05-18 16:10:00|183877.1|183787.1|183984|183894|183989.4|183899.4|183871.7|183781.7|659
1589818500000|2020-05-18 16:15:00|183984.4|183894.4|183817|183727|183985.9|183895.9|183787.4|183697.4|866
1589818800000|2020-05-18 16:20:00|183818.5|183728.5|183861.4|183771.4|183886|183781.2|183810.5|183720.1|985
1589819100000|2020-05-18 16:25:00|183859.2|183769.2|184114.8|184024.8|184123.4|184033.4|183834.8|183724.1|749
1589819400000|2020-05-18 16:30:00|184111.8|184021.8|184321.8|184231.8|184418.3|184315.8|184104.6|184014.6|666
1589819700000|2020-05-18 16:35:00|184324.4|184234.4|184344.6|184254.6|184372|184257.4|184294.4|184188.5|518
1589820000000|2020-05-18 16:40:00|184346.4|184256.4|184390.2|184300.2|184415.7|184306.3|184335.6|184245.6|512
1589820300000|2020-05-18 16:45:00|184389.2|184299.2|184348.3|184258.3|184396.5|184306.5|184340.3|184238.7|600
1589820600000|2020-05-18 16:50:00|184349|184259|184336.2|184246.2|184400.3|184293.5|184322.5|184222.4|584
1589820900000|2020-05-18 16:55:00|184337.6|184247.6|184011.4|183921.4|184359|184249.7|183988.1|183898.1|692
1589821200000|2020-05-18 17:00:00|184011.7|183921.7|183922.3|183832.3|184068.1|183978.1|183920.8|183829.9|574
1589821500000|2020-05-18 17:05:00|183924.7|183834.7|183993.1|183903.1|184008|183917|183913|183802.5|607
1589821800000|2020-05-18 17:10:00|183992.8|183902.8|184019.9|183889.9|184039.9|183914.9|183961.6|183851.8|737
1589822100000|2020-05-18 17:15:00|184020|183890|184036.1|183946.1|184065.6|183960.5|183992.7|183881.3|783
1589822400000|2020-05-18 17:20:00|184033.1|183943.1|183983.3|183893.3|184059.5|183947.8|183971.7|183857.9|755
1589822700000|2020-05-18 17:25:00|183985.6|183895.6|183896.5|183766.5|184017.6|183897.6|183871.5|183759.5|802
1589823000000|2020-05-18 17:30:00|183896|183766|183944.7|183814.7|183955.5|183845.9|183866.1|183761.6|697
1589823300000|2020-05-18 17:35:00|183942.5|183812.5|183922.9|183832.9|183948.3|183838.9|183911.4|183803.1|650
1589823600000|2020-05-18 17:40:00|183921.6|183831.6|183924.9|183834.9|183963.8|183851.7|183913.7|183801.8|718
1589823900000|2020-05-18 17:45:00|183925.1|183835.1|183958.3|183868.3|183963.5|183873.4|183914.6|183824.6|612
1589824200000|2020-05-18 17:50:00|183957.5|183867.5|183935.1|183845.1|183979.4|183889.4|183930|183832.7|447
1589824500000|2020-05-18 17:55:00|183936|183846|183994.3|183904.3|184042.7|183940.6|183930.5|183840.5|704
1589824800000|2020-05-18 18:00:00|183992.9|183902.9|183939.7|183849.7|183996.2|183906|183858.1|183750.6|1057
1589825100000|2020-05-18 18:05:00|183939.8|183849.8|183901.4|183771.4|183939.9|183849.9|183892.3|183764.2|784
1589825400000|2020-05-18 18:10:00|183902.2|183772.2|183865|183735|183910.6|183803.4|183859.8|183729.8|627
1589825700000|2020-05-18 18:15:00|183864.9|183734.9|183889.8|183799.8|183902.1|183803.5|183835.5|183724.2|809
1589826000000|2020-05-18 18:20:00|183890.9|183800.9|183908.3|183778.3|183910.1|183807.1|183863.2|183739|766
1589826300000|2020-05-18 18:25:00|183909.3|183779.3|183895.7|183765.7|183911.5|183786.8|183848.5|183730.5|768
1589826600000|2020-05-18 18:30:00|183897.7|183767.7|183838.3|183748.3|183898.2|183792.6|183828.8|183722.6|666
1589826900000|2020-05-18 18:35:00|183839.2|183749.2|183773.6|183683.6|183841.3|183751.3|183772.1|183663.1|503
1589827200000|2020-05-18 18:40:00|183773.8|183683.8|183720.6|183630.6|183778|183688|183698.4|183608.4|606
1589827500000|2020-05-18 18:45:00|183718.1|183628.1|183721.8|183631.8|183745.6|183655.6|183715.2|183625.2|717
1589827800000|2020-05-18 18:50:00|183724.3|183634.3|183722.6|183632.6|183773.8|183643.8|183698.7|183608.7|736
1589828100000|2020-05-18 18:55:00|183722.7|183632.7|183750.1|183620.1|183753.2|183637.9|183703|183600|764
1589828400000|2020-05-18 19:00:00|183751.2|183621.2|183754.9|183624.9|183763.7|183653.1|183714.1|183598.9|755
1589828700000|2020-05-18 19:05:00|183758.2|183628.2|183763.2|183633.2|183777.2|183668|183731.7|183602.6|1023
1589829000000|2020-05-18 19:10:00|183761|183631|183680.4|183590.4|183766.1|183645.6|183674.9|183584.9|735
1589829300000|2020-05-18 19:15:00|183678.8|183588.8|183569.4|183479.4|183683.9|183593.9|183559.4|183469.4|531
1589829600000|2020-05-18 19:20:00|183570.2|183480.2|183571.5|183481.5|183571.8|183481.8|183543.5|183453.5|589
1589829900000|2020-05-18 19:25:00|183571.6|183481.6|183595.5|183465.5|183604.9|183495.2|183558.6|183461.7|540
1589830200000|2020-05-18 19:30:00|183600.9|183470.9|183548.4|183458.4|183600.9|183470.9|183535.9|183445.1|616
1589830500000|2020-05-18 19:35:00|183548.2|183458.2|183553.8|183463.8|183618.4|183510.8|183536.8|183446.8|548
1589830800000|2020-05-18 19:40:00|183557.5|183467.5|183447.1|183357.1|183557.5|183467.5|183436|183327.4|696
1589831100000|2020-05-18 19:45:00|183437.9|183347.9|183411.5|183321.5|183460.8|183370.8|183410.6|183299.8|787
1589831400000|2020-05-18 19:50:00|183411.3|183321.3|183470.9|183340.9|183489.6|183371.7|183406.2|183316.2|718
1589831700000|2020-05-18 19:55:00|183470.7|183340.7|183610.5|183480.5|183645.8|183524.8|183459.2|183339.5|809
1589832000000|2020-05-18 20:00:00|183610.3|183480.3|183551.4|183421.4|183611.4|183481.4|183519.1|183401.6|645
1589832300000|2020-05-18 20:05:00|183555.6|183425.6|183547.6|183417.6|183564.3|183441.2|183517.6|183404.1|654
1589832600000|2020-05-18 20:10:00|183542.2|183412.2|183570.1|183440.1|183611.4|183481.4|183513.1|183406.6|759
1589832900000|2020-05-18 20:15:00|183568.8|183438.8|183551.9|183421.9|183583.4|183453.4|183505|183404.3|367
1589833200000|2020-05-18 20:20:00|183551.5|183421.5|183546.8|183416.8|183558.2|183428.2|183514.5|183384.5|294
1589833500000|2020-05-18 20:25:00|183544.5|183414.5|183487.9|183397.9|183613.2|183483.2|183486.5|183362.5|242
1589833800000|2020-05-18 20:30:00|183519.2|183389.2|183515.1|183385.1|183530.8|183404.3|183486.7|183374.2|159
1589834100000|2020-05-18 20:35:00|183511.7|183381.7|183508.2|183378.2|183531|183401.5|183488|183367.1|156
1589834400000|2020-05-18 20:40:00|183513.8|183383.8|183506.4|183376.4|183520.7|183390.7|183477.3|183347.3|193
1589834700000|2020-05-18 20:45:00|183497.8|183367.8|183472.4|183342.4|183560|183373.9|183443.7|183284.5|350
1589835000000|2020-05-18 20:50:00|183459.8|183329.8|183417.5|183287.5|183595.9|183380.2|183350|183145.4|233
1589835300000|2020-05-18 20:55:00|183408.9|183278.9|183773.9|183487.9|183773.9|183487.9|183395.9|183207.8|237
1589835600000|2020-05-18 21:00:00|183764|183478|183516.2|183270|183872.7|183586.7|183515.1|183254.6|145
1589835900000|2020-05-18 21:05:00|183565.5|183279.5|183507.6|183221.6|183590.1|183353.5|183410.4|183206.1|128
1589836200000|2020-05-18 21:10:00|183493.5|183214.7|183500|183214|183560.8|183314.5|183406.1|183156.6|179
1589836500000|2020-05-18 21:15:00|183489.1|183203.1|183450.3|183164.3|183680.1|183394.1|183415.5|183150.9|214
1589836800000|2020-05-18 21:20:00|183535.8|183249.8|183503.2|183217.2|183586.4|183300.4|183345.7|183059.7|103
1589837100000|2020-05-18 21:25:00|183509.7|183223.7|183464.6|183178.6|183558.2|183285.5|183395.1|183136.2|242
1589837400000|2020-05-18 21:30:00|183468.1|183182.1|183545.9|183259.9|183565.1|183309.8|183392.4|183107|203
1589837700000|2020-05-18 21:35:00|183499.4|183225.5|183518|183261.5|183565.8|183319.9|183407.3|183137.7|133
1589838000000|2020-05-18 21:40:00|183534.9|183257.8|183533.6|183247.6|183618|183332|183431.9|183167.8|135
1589838300000|2020-05-18 21:45:00|183494|183234.3|183530.6|183244.6|183652.9|183366.9|183442.8|183213.7|162
1589838600000|2020-05-18 21:50:00|183542.3|183256.3|183409.1|183279.1|183617.8|183334.4|183401.7|183195.5|203
1589838900000|2020-05-18 21:55:00|183422.6|183292.6|183547.5|183261.5|183597.4|183320|183407.7|183212.1|164
1589839200000|2020-05-18 22:00:00|183514.8|183238.4|183460|183330|183615.8|183349.6|183422.5|183233.1|502
1589839500000|2020-05-18 22:05:00|183461.4|183331.4|183435.9|183305.9|183527.8|183334.3|183411.9|183258.2|532
1589839800000|2020-05-18 22:10:00|183437.1|183307.1|183438.1|183308.1|183560.3|183336.6|183401.3|183237.5|534
1589840100000|2020-05-18 22:15:00|183435|183305|183432.4|183302.4|183546.3|183336.2|183405.6|183237.3|339
1589840400000|2020-05-18 22:20:00|183439.8|183309.8|183475.3|183258.1|183545.4|183330.4|183404.3|183246.3|214
1589840700000|2020-05-18 22:25:00|183467|183262.9|183436.6|183306.6|183552.9|183332.5|183396.8|183246|178
1589841000000|2020-05-18 22:30:00|183438.7|183308.7|183415.6|183285.6|183515.7|183332.3|183400.3|183227|180
1589841300000|2020-05-18 22:35:00|183414.7|183284.7|183448.9|183318.9|183518.4|183335.7|183390.9|183254.9|216
1589841600000|2020-05-18 22:40:00|183449.4|183319.4|183426.6|183296.6|183534|183331.9|183402.9|183237.8|172
1589841900000|2020-05-18 22:45:00|183426.9|183296.9|183435|183305|183511.7|183333.3|183396.9|183266.9|217
1589842200000|2020-05-18 22:50:00|183440.7|183310.7|183439.8|183309.8|183569.7|183330.8|183420.2|183282.9|193
1589842500000|2020-05-18 22:55:00|183440.2|183310.2|183452.4|183322.4|183515.2|183330.7|183390.9|183260.9|188
1589842800000|2020-05-18 23:00:00|183443.8|183313.8|183443.7|183313.7|183602|183337.5|183416.1|183228.2|196
1589843100000|2020-05-18 23:05:00|183438.5|183308.5|183745|183459|183768.2|183482.2|183411.3|183280.2|270
1589843400000|2020-05-18 23:10:00|183746.4|183460.4|183577|183291|183773.3|183487.3|183543.7|183271.6|521
1589843700000|2020-05-18 23:15:00|183578.7|183292.7|183650.1|183401.2|183678.2|183414.4|183562.2|183291.8|332
1589844000000|2020-05-18 23:20:00|183648.5|183388.7|183678.9|183392.9|183684.9|183421.9|183593.8|183380.4|309
1589844300000|2020-05-18 23:25:00|183674.5|183388.5|183622.4|183401.8|183715.5|183429.5|183607.7|183373.7|341
1589844600000|2020-05-18 23:30:00|183622.2|183401.2|183626.6|183398.5|183682.2|183419.3|183608.2|183385.3|442
1589844900000|2020-05-18 23:35:00|183682|183396|183627.9|183398.9|183692.9|183408.1|183618.6|183382.5|432
1589845200000|2020-05-18 23:40:00|183627.6|183398.6|183632.2|183404.5|183678|183412.7|183612.1|183379.5|437
1589845500000|2020-05-18 23:45:00|183631.9|183401.7|183626.6|183403.3|183674.8|183414.5|183612.2|183378|433
1589845800000|2020-05-18 23:50:00|183628.7|183402.4|183666|183380|183682.3|183410.9|183620.2|183378.9|653
1589846100000|2020-05-18 23:55:00|183653.4|183385|183639.8|183397|183675.2|183410.4|183611.5|183379.3|327
1589846400000|2020-05-19 00:00:00|183650.2|183401.7|183657.4|183397.9|183702.8|183446.2|183615|183376.1|405
1589846700000|2020-05-19 00:05:00|183649.2|183396.8|183488.5|183255.4|183665.4|183415.1|183417.5|183214.8|340
1589847000000|2020-05-19 00:10:00|183489.1|183256.5|183453.6|183201.7|183503.7|183311.3|183432.8|183184.1|412
1589847300000|2020-05-19 00:15:00|183444.7|183194.7|183456.8|183201.1|183492.4|183232|183430.3|183166.1|453
1589847600000|2020-05-19 00:20:00|183449.7|183207.5|183451.3|183200.7|183475.4|183227.2|183417.8|183174.8|402
1589847900000|2020-05-19 00:25:00|183428.1|183205.3|183436|183197.6|183488.3|183217.6|183422.1|183163.9|422
1589848200000|2020-05-19 00:30:00|183438.2|183191.7|183432.3|183203.5|183476.4|183212.2|183416.2|183169.5|506
1589848500000|2020-05-19 00:35:00|183432.2|183213.2|183455.3|183202.8|183471.5|183256.4|183377|183163.8|518
1589848800000|2020-05-19 00:40:00|183449.4|183205.1|183429|183205.8|183495.9|183294.8|183381.9|183184.1|577
1589849100000|2020-05-19 00:45:00|183430.4|183208.1|183457.8|183211.3|183467.3|183270.2|183367.7|183187.6|441
1589849400000|2020-05-19 00:50:00|183429.3|183217.5|183452.4|183202.6|183474.6|183263.6|183385.3|183196.3|411
1589849700000|2020-05-19 00:55:00|183455.5|183207.1|183448.5|183235.6|183470.4|183273.8|183380|183193.5|357
1589850000000|2020-05-19 01:00:00|183449|183234|183328.3|183078.8|183472.3|183250.9|183207.1|182989.1|656
1589850300000|2020-05-19 01:05:00|183328.1|183076.8|183289|183159|183363.4|183174.2|183235.6|183045.4|483
1589850600000|2020-05-19 01:10:00|183330.8|183114.3|183337.4|183092.8|183373.4|183164.3|183255.5|183071.7|429
1589850900000|2020-05-19 01:15:00|183334.4|183096.7|183411|183144.2|183435.9|183216.3|183265|183080.6|527
1589851200000|2020-05-19 01:20:00|183425.7|183144.7|183321.1|183111.6|183433.2|183214.4|183260.4|183060.7|524
1589851500000|2020-05-19 01:25:00|183372.4|183086.4|183349.5|183104.9|183422.2|183206.3|183242.4|183086.2|431
1589851800000|2020-05-19 01:30:00|183359.5|183104.8|183434.2|183192|183492.2|183267.2|183273|183073.6|495
1589852100000|2020-05-19 01:35:00|183419.6|183196.3|183687.1|183401.1|183706.2|183430.8|183404|183186.9|697
1589852400000|2020-05-19 01:40:00|183682.6|183396.6|183654.8|183374.7|183691.8|183419.4|183607|183360|456
1589852700000|2020-05-19 01:45:00|183650.8|183374.5|183688|183402|183778|183557|183609|183366.2|514
1589853000000|2020-05-19 01:50:00|183688.1|183402.1|183663.9|183427.2|183695.3|183478.1|183584|183390.2|343
1589853300000|2020-05-19 01:55:00|183665.4|183422.1|183845.3|183632.9|183890.5|183671.1|183599.3|183413.6|478
1589853600000|2020-05-19 02:00:00|183858.2|183617.3|183866.1|183604.7|183884|183664.3|183793.6|183575.8|447
1589853900000|2020-05-19 02:05:00|183867.1|183606.5|183820.5|183536|183867.1|183615.4|183780.1|183514.8|451
1589854200000|2020-05-19 02:10:00|183802.6|183546.2|183770|183513.3|183840.5|183581.7|183701|183503.1|403
1589854500000|2020-05-19 02:15:00|183763|183523.1|183763.5|183551|183816.7|183591.2|183705.1|183495.8|340
1589854800000|2020-05-19 02:20:00|183753|183545.6|183795.8|183521|183825.9|183598.5|183710.8|183511.9|327
1589855100000|2020-05-19 02:25:00|183792.1|183521.4|183734.4|183514.5|183807.7|183597.1|183687.6|183485.9|418
1589855400000|2020-05-19 02:30:00|183731.4|183511.6|183780.5|183526.4|183828.4|183566|183653.3|183460.5|610
1589855700000|2020-05-19 02:35:00|183781.1|183527.8|183778|183514.7|183820.6|183584.9|183693.7|183488.9|360
1589856000000|2020-05-19 02:40:00|183782.6|183516.9|183806.7|183525.1|183822.5|183601.3|183707.5|183497.4|422
1589856300000|2020-05-19 02:45:00|183813.4|183531.5|183776.4|183551.6|183831.5|183603.1|183720|183505.6|291
1589856600000|2020-05-19 02:50:00|183774.5|183550.8|183829.9|183600.5|183853.8|183646.7|183715|183531.8|368
1589856900000|2020-05-19 02:55:00|183829.4|183600.7|183726.4|183596.4|183844.3|183655.5|183698.4|183507.6|516
1589857200000|2020-05-19 03:00:00|183764.4|183551.8|183806.8|183535.4|183835.4|183594.8|183724.8|183514.5|458
1589857500000|2020-05-19 03:05:00|183804.5|183534.3|183821.9|183563.2|183832.1|183615.6|183723.5|183524.2|366
1589857800000|2020-05-19 03:10:00|183817.7|183551.8|183800.7|183560.2|183849.4|183614.4|183728.4|183518|385
1589858100000|2020-05-19 03:15:00|183802.7|183557.3|183804.8|183548.4|183832.9|183619.7|183737.1|183541|373
1589858400000|2020-05-19 03:20:00|183800.8|183547.6|183835.9|183552.2|183861|183623.2|183736|183540.9|336
1589858700000|2020-05-19 03:25:00|183825.7|183551.6|183822.6|183552.2|183853.1|183642.2|183772.2|183541.5|343
1589859000000|2020-05-19 03:30:00|183814.9|183554.7|183803.3|183566|183843.9|183628.5|183728.7|183534.9|305
1589859300000|2020-05-19 03:35:00|183795.4|183563.9|183849.8|183563.8|183852.3|183633.3|183730|183538.3|202
1589859600000|2020-05-19 03:40:00|183840.1|183554.1|183842|183556|183861.4|183623.4|183741.7|183546.1|328
1589859900000|2020-05-19 03:45:00|183838.1|183552.1|183886|183635.8|183894.1|183687.6|183759.3|183548|388
1589860200000|2020-05-19 03:50:00|183879.3|183638.6|183871.4|183652.1|183929.5|183701.7|183753.1|183560|488
1589860500000|2020-05-19 03:55:00|183874.9|183645.2|183872|183654.2|183913.6|183710.9|183814.1|183624|397
1589860800000|2020-05-19 04:00:00|183875.2|183651.1|183816.2|183570.1|183896.3|183694.3|183745.2|183555.9|498
1589861100000|2020-05-19 04:05:00|183816.9|183573.9|183774.2|183556.1|183848.8|183623|183713.1|183522.1|529
1589861400000|2020-05-19 04:10:00|183774.8|183560.1|183763.9|183545.5|183823.7|183607.1|183708.4|183519.6|364
1589861700000|2020-05-19 04:15:00|183751.8|183545.8|183756.8|183556.3|183807.5|183600|183706.7|183522.2|508
1589862000000|2020-05-19 04:20:00|183762|183553.3|183789.9|183530.3|183793.6|183598.8|183701.6|183524.4|554
1589862300000|2020-05-19 04:25:00|183778.9|183532.7|183831.6|183562.2|183853.8|183607|183707.7|183526.3|562
1589862600000|2020-05-19 04:30:00|183823.6|183562.4|183816.9|183571.5|183844.7|183593.5|183784.4|183548.7|485
1589862900000|2020-05-19 04:35:00|183817|183571.8|183810.6|183571.2|183830.6|183608|183774.8|183539.8|490
1589863200000|2020-05-19 04:40:00|183783.2|183539.9|183818.9|183564.6|183836.2|183627.7|183734.5|183539.9|490
1589863500000|2020-05-19 04:45:00|183815.5|183561.9|183766.8|183519.2|183824.9|183598.8|183707.8|183481.6|734
1589863800000|2020-05-19 04:50:00|183758|183521.1|183759.9|183521.1|183792.1|183583.7|183680.2|183491.3|458
1589864100000|2020-05-19 04:55:00|183766.6|183524.5|183731.6|183524.8|183778|183588.9|183662.2|183487.5|531
1589864400000|2020-05-19 05:00:00|183732.9|183523.9|183722.2|183592.2|183787.8|183620.2|183679.8|183511.5|570
1589864700000|2020-05-19 05:05:00|183756.6|183552.7|183705.6|183575.6|183801.8|183622.3|183690.7|183536.5|437
1589865000000|2020-05-19 05:10:00|183765.9|183551.4|183707.7|183577.7|183795.2|183620.3|183698.3|183537.9|455
1589865300000|2020-05-19 05:15:00|183706.5|183576.5|183696.1|183566.1|183779.1|183632.1|183690|183552.7|405
1589865600000|2020-05-19 05:20:00|183696.5|183566.5|183736.3|183606.3|183760.8|183625.2|183681.7|183532.5|453
1589865900000|2020-05-19 05:25:00|183741.2|183611.2|183718.2|183588.2|183746.9|183616.9|183691.7|183561.7|410
1589866200000|2020-05-19 05:30:00|183720.8|183590.8|183710|183580|183784.8|183614.1|183706.9|183552.5|363
1589866500000|2020-05-19 05:35:00|183715.5|183585.5|183699.5|183569.5|183766.1|183625.9|183696.4|183560.3|473
1589866800000|2020-05-19 05:40:00|183699|183569|183722.6|183592.6|183775.9|183645.9|183692|183562|413
1589867100000|2020-05-19 05:45:00|183727.5|183597.5|183780.6|183650.6|183791.1|183661.1|183694.4|183564.4|470
1589867400000|2020-05-19 05:50:00|183781.3|183651.3|183757|183627|183843|183666.3|183746.5|183601.7|433
1589867700000|2020-05-19 05:55:00|183757.1|183627.1|183777.5|183647.5|183795.2|183665.2|183721.9|183591.9|493
1589868000000|2020-05-19 06:00:00|183777|183647|183617.9|183487.9|183779|183649|183494.2|183321|818
1589868300000|2020-05-19 06:05:00|183619.3|183489.3|183486.4|183356.4|183669.8|183539.8|183455.5|183314.2|795
1589868600000|2020-05-19 06:10:00|183487.9|183357.9|183358.5|183228.5|183536.2|183406.2|183152.5|183022.5|734
1589868900000|2020-05-19 06:15:00|183357.9|183227.9|183167.4|183037.4|183408.2|183278.2|183117.7|182987.7|738
1589869200000|2020-05-19 06:20:00|183167.5|183037.5|182990.3|182860.3|183232.8|183102.8|182941|182811|619
1589869500000|2020-05-19 06:25:00|183004.3|182874.3|182721|182591|183060.9|182930.9|182718.3|182588.3|752
1589869800000|2020-05-19 06:30:00|182719.7|182589.7|182687.2|182597.2|182797.4|182687.5|182564.4|182474.4|797
1589870100000|2020-05-19 06:35:00|182686.8|182596.8|182756.7|182666.7|182769.1|182679.1|182588.2|182495.6|738
1589870400000|2020-05-19 06:40:00|182756.5|182666.5|182924.6|182834.6|183019|182929|182717.9|182627.9|741
1589870700000|2020-05-19 06:45:00|182925|182835|182974.7|182884.7|183107.4|183017.4|182882.8|182792.8|834
1589871000000|2020-05-19 06:50:00|182975.1|182885.1|182744.9|182654.9|182994.9|182904.9|182647.4|182557.4|703
1589871300000|2020-05-19 06:55:00|182751.4|182661.4|182644.8|182554.8|182862.2|182772.2|182576.4|182486.4|731
1589871600000|2020-05-19 07:00:00|182652.3|182562.3|182848.2|182758.2|182869.3|182779.3|182596.3|182506.3|886
1589871900000|2020-05-19 07:05:00|182845.2|182755.2|183013.3|182923.3|183020.8|182930.8|182762.5|182672.5|784
1589872200000|2020-05-19 07:10:00|183013.6|182923.6|182701.1|182611.1|183068.1|182978.1|182692.5|182602.5|833
1589872500000|2020-05-19 07:15:00|182706.6|182616.6|182445.4|182355.4|182706.6|182616.6|182432.4|182342.4|828
1589872800000|2020-05-19 07:20:00|182444.5|182354.5|182698|182608|182713.9|182623.9|182435.5|182345.5|795
1589873100000|2020-05-19 07:25:00|182698.6|182608.6|183000.5|182910.5|183003.1|182913.1|182545.2|182455.2|833
1589873400000|2020-05-19 07:30:00|183004.2|182914.2|183039.8|182949.8|183050.1|182960.1|182888.3|182798.3|799
1589873700000|2020-05-19 07:35:00|183040.1|182950.1|182861.8|182771.8|183089|182999|182861.8|182771.8|673
1589874000000|2020-05-19 07:40:00|182868.7|182778.7|182600.4|182510.4|182927.5|182837.5|182563.5|182473.5|704
1589874300000|2020-05-19 07:45:00|182601.1|182511.1|182550.7|182460.7|182609.1|182519.1|182500|182410|755
1589874600000|2020-05-19 07:50:00|182557|182467|182786|182696|182806.8|182716.8|182540.4|182450.4|779
1589874900000|2020-05-19 07:55:00|182785.8|182695.8|182893.6|182803.6|183000|182910|182713.6|182623.6|786
1589875200000|2020-05-19 08:00:00|182888.4|182798.4|183178.7|183088.7|183180|183090|182771.6|182681.6|800
1589875500000|2020-05-19 08:05:00|183177.5|183087.5|183059.6|182969.6|183181.9|183091.9|182891.7|182801.7|803
1589875800000|2020-05-19 08:10:00|183065.7|182975.7|182994|182904|183078.8|182988.8|182893.7|182803.7|823
1589876100000|2020-05-19 08:15:00|182991.8|182901.8|182733.7|182643.7|183052.8|182962.8|182729|182639|742
1589876400000|2020-05-19 08:20:00|182735.9|182645.9|182879.3|182789.3|182890.6|182800.6|182646.8|182556.8|615
1589876700000|2020-05-19 08:25:00|182877.7|182787.7|182914.1|182824.1|182920.4|182830.4|182707.1|182617.1|728
1589877000000|2020-05-19 08:30:00|182911.7|182821.7|182906.8|182816.8|183023.5|182933.5|182790.5|182700.5|876
1589877300000|2020-05-19 08:35:00|182904.4|182814.4|182955.7|182865.7|183118|183028|182882.9|182792.9|708
1589877600000|2020-05-19 08:40:00|182956.2|182866.2|182670.6|182580.6|182973|182883|182562.3|182472.3|772
1589877900000|2020-05-19 08:45:00|182671.5|182581.5|182705|182615|182722|182632|182514.8|182424.8|741
1589878200000|2020-05-19 08:50:00|182707.6|182617.6|182463.9|182373.9|182712.5|182622.5|182461.6|182371.6|747
1589878500000|2020-05-19 08:55:00|182464.1|182374.1|182334|182244|182467.3|182377.3|182320.7|182230.7|627
1589878800000|2020-05-19 09:00:00|182333.8|182243.8|182381.8|182291.8|182401.9|182311.9|182317.7|182227.7|708
1589879100000|2020-05-19 09:05:00|182382.1|182292.1|182417.7|182327.7|182506.9|182416.9|182288.8|182198.8|718
1589879400000|2020-05-19 09:10:00|182417.6|182327.6|182411.3|182321.3|182481.4|182391.4|182368.7|182278.7|851
1589879700000|2020-05-19 09:15:00|182411.5|182321.5|182377.7|182287.7|182475.2|182385.2|182310.3|182220.3|760
1589880000000|2020-05-19 09:20:00|182378.6|182288.6|182335.6|182245.6|182424.9|182334.9|182275.6|182185.6|717
1589880300000|2020-05-19 09:25:00|182334.2|182244.2|182336.1|182246.1|182472|182382|182322.2|182232.2|796
1589880600000|2020-05-19 09:30:00|182336.3|182246.3|182031.3|181941.3|182487.1|182397.1|182012.2|181922.2|846
1589880900000|2020-05-19 09:35:00|182032.4|181942.4|182068.2|181978.2|182162|182072|181974|181884|707
1589881200000|2020-05-19 09:40:00|182071.8|181981.8|182118.6|182028.6|182202.7|182112.7|182046|181956|794
1589881500000|2020-05-19 09:45:00|182119.4|182029.4|182504.8|182414.8|182511.4|182421.4|182114.1|182024.1|847
1589881800000|2020-05-19 09:50:00|182507.9|182417.9|182490.8|182400.8|182509.7|182419.7|182297.7|182207.7|778
1589882100000|2020-05-19 09:55:00|182491|182401|182464.2|182374.2|182602.5|182512.5|182451.8|182361.8|874
1589882400000|2020-05-19 10:00:00|182442.6|182352.6|182369.9|182279.9|182592.2|182502.2|182367.6|182277.6|798
1589882700000|2020-05-19 10:05:00|182370.6|182280.6|182295.1|182205.1|182383|182293|182240.3|182150.3|724
1589883000000|2020-05-19 10:10:00|182295.3|182205.3|182249.3|182159.3|182330.7|182240.7|182233.5|182143.5|703
1589883300000|2020-05-19 10:15:00|182250.7|182160.7|182224|182134|182269.6|182179.6|182134.2|182044.2|731
1589883600000|2020-05-19 10:20:00|182224.7|182134.7|182231.4|182141.4|182324.1|182234.1|182211.6|182121.6|591
1589883900000|2020-05-19 10:25:00|182235.3|182145.3|182181|182091|182244.3|182154.3|182151.7|182061.7|519
1589884200000|2020-05-19 10:30:00|182185.3|182095.3|182203.5|182113.5|182221.9|182131.9|182150.6|182060.6|509
1589884500000|2020-05-19 10:35:00|182206.4|182116.4|182189.9|182099.9|182225|182135|182138.3|182048.3|770
1589884800000|2020-05-19 10:40:00|182190.1|182100.1|182157.5|182067.5|182193|182103|182110|182020|718
1589885100000|2020-05-19 10:45:00|182158|182068|182081.6|181991.6|182168.7|182078.7|182064.8|181974.8|656
1589885400000|2020-05-19 10:50:00|182082|181992|182090|182000|182162.9|182072.9|182035.5|181945.5|727
1589885700000|2020-05-19 10:55:00|182089.6|181999.6|182168.5|182078.5|182192|182102|182085.8|181995.8|639
1589886000000|2020-05-19 11:00:00|182163.3|182073.3|182124.7|182034.7|182258.3|182168.3|182124.7|182034.7|735
1589886300000|2020-05-19 11:05:00|182124.3|182034.3|182189.8|182099.8|182226.7|182136.7|182124.3|182034.3|776
1589886600000|2020-05-19 11:10:00|182187.5|182097.5|182233.4|182143.4|182242.4|182152.4|182168.8|182078.8|658
1589886900000|2020-05-19 11:15:00|182234.1|182144.1|182259.6|182169.6|182301.7|182211.7|182211.7|182121.7|728
1589887200000|2020-05-19 11:20:00|182259.4|182169.4|182216.6|182126.6|182310.1|182220.1|182173.6|182083.6|717
1589887500000|2020-05-19 11:25:00|182216|182126|182185.1|182095.1|182230.5|182140.5|182112.9|182022.9|668
1589887800000|2020-05-19 11:30:00|182185.5|182095.5|182050.8|181960.8|182211.2|182121.2|182049.6|181959.6|763
1589888100000|2020-05-19 11:35:00|182051.5|181961.5|182019.7|181929.7|182164.7|182074.7|182018.9|181928.9|702
1589888400000|2020-05-19 11:40:00|182021|181931|181886.1|181796.1|182022.1|181932.1|181876.4|181786.4|777
1589888700000|2020-05-19 11:45:00|181903.2|181813.2|181926.2|181836.2|182069.4|181979.4|181903.2|181813.2|735
1589889000000|2020-05-19 11:50:00|181940.7|181850.7|181858.8|181768.8|181977.8|181887.8|181830|181740|767
1589889300000|2020-05-19 11:55:00|181857.1|181767.1|181923.7|181833.7|182002.8|181912.8|181833.5|181743.5|772
1589889600000|2020-05-19 12:00:00|181924.3|181834.3|182105.7|182015.7|182320.9|182230.9|181922.2|181832.2|820
1589889900000|2020-05-19 12:05:00|182106.8|182016.8|182114.8|182024.8|182225.2|182135.2|182074.3|181984.3|818
1589890200000|2020-05-19 12:10:00|182114.5|182024.5|182371.1|182281.1|182380.1|182290.1|182099.6|182009.6|771
1589890500000|2020-05-19 12:15:00|182372|182282|182345.3|182255.3|182516.7|182426.7|182328.5|182238.5|765
1589890800000|2020-05-19 12:20:00|182345.8|182255.8|182419.4|182329.4|182478.4|182388.4|182271.6|182181.6|827
1589891100000|2020-05-19 12:25:00|182418.3|182328.3|182397.2|182307.2|182477.3|182387.3|182346.8|182256.8|718
1589891400000|2020-05-19 12:30:00|182399|182309|182517.8|182427.8|182519.9|182429.9|182388.3|182298.3|675
1589891700000|2020-05-19 12:35:00|182520.3|182430.3|182513.1|182423.1|182570.8|182480.8|182454.5|182364.5|639
1589892000000|2020-05-19 12:40:00|182515.5|182425.5|182467.8|182377.8|182571.8|182481.8|182459|182369|817
1589892300000|2020-05-19 12:45:00|182469|182379|182324.2|182234.2|182495.5|182405.5|182317.3|182227.3|839
1589892600000|2020-05-19 12:50:00|182324.4|182234.4|182416.1|182326.1|182506.8|182416.8|182321.4|182231.4|836
1589892900000|2020-05-19 12:55:00|182413|182323|182245.6|182155.6|182414.2|182324.2|182216.9|182126.9|798
1589893200000|2020-05-19 13:00:00|182245.7|182155.7|182573.3|182483.3|182625.8|182535.8|182245|182155|837
1589893500000|2020-05-19 13:05:00|182572.2|182482.2|182445.6|182355.6|182661.9|182571.9|182410.6|182320.6|857
1589893800000|2020-05-19 13:10:00|182447.9|182357.9|182444.8|182354.8|182565.6|182475.6|182423.6|182333.6|757
1589894100000|2020-05-19 13:15:00|182445.6|182355.6|182319.9|182229.9|182479.1|182389.1|182294.6|182204.6|817
1589894400000|2020-05-19 13:20:00|182324.6|182234.6|182255.7|182165.7|182420.4|182330.4|182201.4|182111.4|803
1589894700000|2020-05-19 13:25:00|182255.5|182165.5|182012.8|181922.8|182255.5|182165.5|181929.8|181839.8|869
1589895000000|2020-05-19 13:30:00|182018.5|181928.5|182395.6|182305.6|182397.3|182307.3|182011.5|181921.5|925
1589895300000|2020-05-19 13:35:00|182398.8|182308.8|182355.1|182265.1|182427.6|182337.6|182194.4|182104.4|904
1589895600000|2020-05-19 13:40:00|182353.7|182263.7|182472.5|182382.5|182511|182421|182302.4|182212.4|867
1589895900000|2020-05-19 13:45:00|182476.7|182386.7|182513.7|182423.7|182620.3|182530.3|182453.4|182363.4|861
1589896200000|2020-05-19 13:50:00|182515.1|182425.1|182475.7|182385.7|182539.5|182449.5|182449.2|182359.2|900
1589896500000|2020-05-19 13:55:00|182473.6|182383.6|182278.4|182188.4|182516|182426|182255.3|182165.3|821
1589896800000|2020-05-19 14:00:00|182285|182195|182235.6|182145.6|182415.3|182305.4|182095.6|182005.6|880
1589897100000|2020-05-19 14:05:00|182235.1|182145.1|182137.5|182047.5|182266.3|182176.3|182017.2|181927.2|827
1589897400000|2020-05-19 14:10:00|182137.1|182047.1|182251.5|182161.5|182265|182175|182126.6|182036.6|952
1589897700000|2020-05-19 14:15:00|182250.6|182160.6|182358.8|182268.8|182533.2|182443.2|182233.4|182143.4|900
1589898000000|2020-05-19 14:20:00|182362|182272|182387.4|182297.4|182392.7|182302.7|182274.9|182184.9|872
1589898300000|2020-05-19 14:25:00|182387.6|182297.6|182318.9|182228.9|182391.8|182301.8|182225.5|182135.5|940
1589898600000|2020-05-19 14:30:00|182319.1|182229.1|182306.4|182216.4|182356.2|182266.2|182300.6|182210.6|924
1589898900000|2020-05-19 14:35:00|182305.7|182215.7|182572.3|182482.3|182575.4|182485.4|182292.8|182202.8|913
1589899200000|2020-05-19 14:40:00|182580.4|182490.4|182916.1|182826.1|183010.8|182920.8|182578|182488|910
1589899500000|2020-05-19 14:45:00|182916|182826|182555.5|182465.5|182919.2|182829.2|182491.9|182401.9|860
1589899800000|2020-05-19 14:50:00|182556.3|182466.3|182431.7|182341.7|182620|182530|182401.8|182311.8|776
1589900100000|2020-05-19 14:55:00|182402.8|182312.8|182303|182213|182423.8|182333.8|182189|182099|846
1589900400000|2020-05-19 15:00:00|182303.9|182213.9|182464.3|182374.3|182464.3|182374.3|182222|182132|861
1589900700000|2020-05-19 15:05:00|182457.1|182367.1|182510.1|182420.1|182706.6|182616.6|182422.1|182332.1|908
1589901000000|2020-05-19 15:10:00|182510.5|182420.5|182780.1|182690.1|182822.6|182732.6|182472.2|182382.2|855
1589901300000|2020-05-19 15:15:00|182781.9|182691.9|182667.9|182577.9|182787.7|182697.7|182651.2|182561.2|859
1589901600000|2020-05-19 15:20:00|182667.8|182577.8|182480.1|182390.1|182706.2|182616.2|182456.4|182366.4|907
1589901900000|2020-05-19 15:25:00|182475.9|182385.9|182602.3|182512.3|182649.2|182559.2|182396.4|182306.4|898
1589902200000|2020-05-19 15:30:00|182603.4|182513.4|182612.5|182522.5|182626.9|182536.9|182568.9|182478.9|813
1589902500000|2020-05-19 15:35:00|182612.7|182522.7|182646.8|182556.8|182674.2|182584.2|182608.1|182518.1|773
1589902800000|2020-05-19 15:40:00|182660.2|182570.2|182669.4|182579.4|182675.1|182585.1|182589.2|182499.2|727
1589903100000|2020-05-19 15:45:00|182670.1|182580.1|182683.7|182593.7|182688.3|182598.3|182636.9|182546.9|802
1589903400000|2020-05-19 15:50:00|182684.1|182594.1|182669.3|182579.3|182701.8|182611.8|182662.7|182572.7|791
1589903700000|2020-05-19 15:55:00|182669.7|182579.7|182754.7|182664.7|182807.1|182717.1|182657|182567|700
1589904000000|2020-05-19 16:00:00|182755|182665|182808.6|182718.6|182818.8|182728.8|182741.1|182651.1|559
1589904300000|2020-05-19 16:05:00|182801|182711|182833.2|182743.2|182846.6|182756.6|182770.8|182680.8|563
1589904600000|2020-05-19 16:10:00|182831.7|182741.7|182744.2|182654.2|182835.6|182745.6|182734.1|182644.1|617
1589904900000|2020-05-19 16:15:00|182744|182654|182775.5|182685.5|182799.4|182709.4|182737.7|182647.7|626
1589905200000|2020-05-19 16:20:00|182773.7|182683.7|182758.6|182668.6|182774.4|182684.4|182745.6|182655.6|678
1589905500000|2020-05-19 16:25:00|182759|182669|182747.7|182657.7|182762.8|182672.8|182699|182609|718
1589905800000|2020-05-19 16:30:00|182748.3|182658.3|182793.6|182703.6|182795.2|182705.2|182737|182647|693
1589906100000|2020-05-19 16:35:00|182792.7|182702.7|182756.9|182666.9|182803|182713|182744.7|182635.4|664
1589906400000|2020-05-19 16:40:00|182756.8|182666.8|182720.5|182590.5|182794.1|182687.2|182684.7|182576.4|521
1589906700000|2020-05-19 16:45:00|182719.9|182589.9|182769.9|182679.9|182828.7|182725.4|182693.3|182582.2|688
1589907000000|2020-05-19 16:50:00|182769.6|182679.6|182802.4|182712.4|182822.1|182718.4|182761.6|182654.5|592
1589907300000|2020-05-19 16:55:00|182803.5|182713.5|182779.8|182689.8|182811.2|182721.2|182768.2|182655.3|629
1589907600000|2020-05-19 17:00:00|182774.8|182684.8|182808.7|182678.7|182814.8|182709.3|182768.9|182666.1|604
1589907900000|2020-05-19 17:05:00|182809.7|182679.7|182728|182598|182812.8|182682.8|182722.8|182592.8|712
1589908200000|2020-05-19 17:10:00|182730.7|182600.7|182701.2|182611.2|182740.8|182629.7|182691.4|182583.8|558
1589908500000|2020-05-19 17:15:00|182701.7|182611.7|182721|182591|182739.3|182630.4|182669.5|182578.2|739
1589908800000|2020-05-19 17:20:00|182714.7|182584.7|182693.9|182563.9|182730.1|182623.6|182673.3|182562.4|516
1589909100000|2020-05-19 17:25:00|182695.2|182565.2|182752.7|182662.7|182787.9|182680.2|182672.6|182554.2|497
1589909400000|2020-05-19 17:30:00|182751|182661|182791.8|182701.8|182822.5|182716.9|182748.8|182658.8|626
1589909700000|2020-05-19 17:35:00|182791.4|182701.4|182821.4|182731.4|182863.6|182769.3|182774.3|182684.3|367
1589910000000|2020-05-19 17:40:00|182820.9|182730.9|182807.7|182677.7|182836.9|182746.9|182799.9|182669.9|333
1589910300000|2020-05-19 17:45:00|182805.3|182675.3|182787.7|182697.7|182817|182718.8|182776.8|182665.7|577
1589910600000|2020-05-19 17:50:00|182786.8|182696.8|182809.1|182679.1|182818.5|182711|182778|182667.3|578
1589910900000|2020-05-19 17:55:00|182812.6|182682.6|182610.8|182480.8|182815.5|182711.7|182596.3|182466.3|586
1589911200000|2020-05-19 18:00:00|182614.4|182484.4|182545.7|182455.7|182629|182499|182504.1|182404.4|893
1589911500000|2020-05-19 18:05:00|182545.9|182455.9|182633.6|182503.6|182662.8|182555.2|182539.8|182431.4|795
1589911800000|2020-05-19 18:10:00|182633|182503|182653.6|182523.6|182663.5|182537.5|182609.3|182500.7|903
1589912100000|2020-05-19 18:15:00|182658.1|182528.1|182743.1|182613.1|182746.1|182616.1|182633.9|182503.9|842
1589912400000|2020-05-19 18:20:00|182743|182613|182560|182430|182749.6|182619.6|182530.4|182416.4|640
1589912700000|2020-05-19 18:25:00|182561.3|182431.3|182427.4|182297.4|182570.6|182455.5|182397.6|182292.8|733
1589913000000|2020-05-19 18:30:00|182427.1|182297.1|182437.4|182307.4|182483.1|182353.1|182422.3|182292.3|668
1589913300000|2020-05-19 18:35:00|182437.5|182307.5|182445.1|182315.1|182446.7|182316.7|182395.9|182265.9|706
1589913600000|2020-05-19 18:40:00|182445|182315|182482.1|182352.1|182483|182353|182440.8|182310.8|552
1589913900000|2020-05-19 18:45:00|182480.3|182350.3|182380.1|182250.1|182483|182375|182359|182244.7|544
1589914200000|2020-05-19 18:50:00|182380.5|182250.5|182498.8|182368.8|182514.8|182384.8|182361.2|182249.2|700
1589914500000|2020-05-19 18:55:00|182499|182369|182492.3|182362.3|182857.8|182727.8|182457.8|182342.8|728
1589914800000|2020-05-19 19:00:00|182492.6|182362.6|182847.5|182717.5|182880.3|182750.3|182492.6|182362.6|783
1589915100000|2020-05-19 19:05:00|182849.4|182719.4|182842.7|182712.7|182865.5|182735.5|182830.9|182700.9|515
1589915400000|2020-05-19 19:10:00|182835.4|182705.4|182826.5|182696.5|182845.8|182715.8|182632|182502|643
1589915700000|2020-05-19 19:15:00|182826.3|182696.3|182929.5|182799.5|182933.3|182803.3|182825.4|182695.4|502
1589916000000|2020-05-19 19:20:00|182929.8|182799.8|183023.6|182893.6|183028.3|182898.3|182929.8|182799.8|669
1589916300000|2020-05-19 19:25:00|183024.3|182894.3|183024.7|182894.7|183039.6|182909.6|183005.5|182875.5|750
1589916600000|2020-05-19 19:30:00|183024.9|182894.9|183262.6|183132.6|183272.9|183142.9|183024.9|182894.9|738
1589916900000|2020-05-19 19:35:00|183262.8|183132.8|183337.7|183207.7|183357|183227|183240.2|183129.6|635
1589917200000|2020-05-19 19:40:00|183340.9|183210.9|183263.9|183133.9|183364.4|183234.4|183192.2|183062.2|725
1589917500000|2020-05-19 19:45:00|183263.4|183133.4|183296.5|183166.5|183302.8|183172.8|183261.9|183131.9|546
1589917800000|2020-05-19 19:50:00|183297.8|183167.8|183292|183162|183339.1|183225.6|183279.7|183149.7|776
1589918100000|2020-05-19 19:55:00|183296.3|183166.3|183593.6|183463.6|183596.6|183479.8|183270.5|183140.5|756
1589918400000|2020-05-19 20:00:00|183592.7|183462.7|183463.5|183333.5|183592.7|183462.7|183462.9|183332.9|627
1589918700000|2020-05-19 20:05:00|183464.2|183334.2|183442|183312|183468.5|183338.5|183409.3|183279.3|460
1589919000000|2020-05-19 20:10:00|183442.5|183312.5|183457.6|183327.6|183465.7|183335.7|183435.4|183305.4|354
1589919300000|2020-05-19 20:15:00|183457.4|183327.4|183412.9|183282.9|183457.4|183327.4|183403.9|183273.9|267
1589919600000|2020-05-19 20:20:00|183412.3|183282.3|183385|183295|183420.1|183311.2|183383|183272.4|261
1589919900000|2020-05-19 20:25:00|183385.7|183295.7|183436.7|183306.7|183460.2|183330.2|183382.1|183275.7|274
1589920200000|2020-05-19 20:30:00|183436.1|183306.1|183458.5|183328.5|183458.5|183328.5|183428.9|183298.9|267
1589920500000|2020-05-19 20:35:00|183447.4|183317.4|183533.1|183403.1|183575.1|183445.1|183430|183315.7|301
1589920800000|2020-05-19 20:40:00|183525.5|183395.5|183526.3|183396.3|183534|183404|183519.3|183389.3|255
1589921100000|2020-05-19 20:45:00|183527.1|183397.1|183553|183423|183665.5|183452.7|183526.5|183343.8|228
1589921400000|2020-05-19 20:50:00|183552.1|183422.1|183565.7|183435.7|183599.4|183464.1|183470.8|183332.4|266
1589921700000|2020-05-19 20:55:00|183567.5|183437.5|183460.4|183174.4|183628.8|183469.1|183211.1|182925.1|290
1589922000000|2020-05-19 21:00:00|183435.9|183149.9|183211.9|182925.9|183459.9|183173.9|183144.5|182869.6|113
1589922300000|2020-05-19 21:05:00|183200.5|182914.5|183176.2|182890.2|183280.9|182994.9|183161.1|182875.1|149
1589922600000|2020-05-19 21:10:00|183172.3|182886.3|183193|182907|183366.5|183080.5|183146.4|182860.4|144
1589922900000|2020-05-19 21:15:00|183259.5|182973.5|183198.4|182912.4|183309.6|183023.6|183188.4|182902.4|164
1589923200000|2020-05-19 21:20:00|183197|182911|183027.1|182741.1|183355.2|183069.2|182734.7|182448.7|309
1589923500000|2020-05-19 21:25:00|182978.4|182692.4|182998.5|182712.5|183127.7|182841.7|182920.3|182634.3|143
1589923800000|2020-05-19 21:30:00|183067.7|182781.7|183042.7|182756.7|183142.1|182856.1|182972.5|182686.5|273
1589924100000|2020-05-19 21:35:00|183095.9|182809.9|183027.2|182741.2|183155.8|182869.8|182962.7|182676.7|153
1589924400000|2020-05-19 21:40:00|183019.3|182733.3|183027.3|182741.3|183132.4|182846.4|182914.7|182628.7|146
1589924700000|2020-05-19 21:45:00|183035.5|182749.5|183167|182881|183210.4|182924.4|183035.5|182749.5|245
1589925000000|2020-05-19 21:50:00|183171.2|182885.2|183477.7|183191.7|183511.8|183225.8|183059.6|182773.6|208
1589925300000|2020-05-19 21:55:00|183467.6|183181.6|183541.7|183255.7|183580.7|183294.7|183459.1|183173.1|404
1589925600000|2020-05-19 22:00:00|183529.8|183243.8|183444.3|183158.3|183536|183250|183335|183049|385
1589925900000|2020-05-19 22:05:00|183443.9|183157.9|183623.5|183337.5|183624.3|183338.3|183426|183140|428
1589926200000|2020-05-19 22:10:00|183617.2|183331.2|183605.2|183319.2|183670.6|183384.6|183550.5|183264.5|398
1589926500000|2020-05-19 22:15:00|183605.8|183319.8|183625.4|183339.4|183657.4|183371.4|183549.3|183263.3|323
1589926800000|2020-05-19 22:20:00|183627.8|183341.8|183604|183318|183653.1|183367.1|183548.5|183267|283
1589927100000|2020-05-19 22:25:00|183606.6|183320.6|183486.2|183200.2|183658.6|183444.4|183474.6|183188.6|440
1589927400000|2020-05-19 22:30:00|183503.1|183217.1|183506.2|183220.2|183556.2|183270.2|183438.8|183152.8|282
1589927700000|2020-05-19 22:35:00|183497.9|183211.9|183449.2|183163.2|183532.8|183246.8|183419.2|183133.2|307
1589928000000|2020-05-19 22:40:00|183444.6|183158.6|183498.3|183212.3|183559.1|183273.1|183444.6|183158.6|342
1589928300000|2020-05-19 22:45:00|183495.3|183209.3|183534|183248|183548.8|183262.8|183441.4|183155.4|209
1589928600000|2020-05-19 22:50:00|183528.7|183242.7|183527.5|183241.5|183583|183297|183468.1|183182.1|243
1589928900000|2020-05-19 22:55:00|183527.7|183241.7|183505|183219|183578.3|183292.3|183473.4|183187.4|183
1589929200000|2020-05-19 23:00:00|183508|183232.7|183562.4|183276.4|183597.1|183311.1|183491.3|183205.3|256
1589929500000|2020-05-19 23:05:00|183568.7|183282.7|183556.7|183270.7|183588.7|183332.4|183443.3|183157.3|386
1589929800000|2020-05-19 23:10:00|183556.8|183270.8|183465.9|183179.9|183566.4|183280.4|183413|183127|303
1589930100000|2020-05-19 23:15:00|183466|183180|183485.9|183199.9|183497.8|183226|183454.5|183168.5|224
1589930400000|2020-05-19 23:20:00|183486.1|183200.1|183486.8|183200.8|183510.5|183237.3|183454.8|183171.9|339
1589930700000|2020-05-19 23:25:00|183483|183216.1|183478|183218.3|183497.2|183240.5|183465.8|183179.8|275
1589931000000|2020-05-19 23:30:00|183476.6|183225.9|183490.4|183217.7|183516.9|183292.6|183471.3|183205.3|292
1589931300000|2020-05-19 23:35:00|183483.8|183227.7|183456.7|183204.6|183492.8|183261.1|183428.2|183186.1|321
1589931600000|2020-05-19 23:40:00|183451.4|183207.8|183454.1|183168.1|183519.2|183292.9|183384.4|183110.8|338
1589931900000|2020-05-19 23:45:00|183450.1|183170.2|183427.5|183223.4|183476.7|183300.6|183367.6|183114.3|385
1589932200000|2020-05-19 23:50:00|183435|183207.1|183465.6|183215.7|183497.7|183309.7|183399.3|183191.6|311
1589932500000|2020-05-19 23:55:00|183468.6|183214.9|183469.1|183239.3|183496.4|183299.1|183366.2|183159.5|392
1589932800000|2020-05-20 00:00:00|183469|183237.5|183448.9|183226.4|183506.3|183315.3|183415.7|183192.1|461
1589933100000|2020-05-20 00:05:00|183427.4|183227|183392.3|183262.3|183487.4|183301.1|183382.7|183163.5|399
1589933400000|2020-05-20 00:10:00|183394.4|183264.4|183434.5|183174|183451.1|183276.8|183369.5|183146.8|293
1589933700000|2020-05-20 00:15:00|183434.4|183186.9|183418.7|183163.6|183449|183269.6|183326.2|183085.2|386
1589934000000|2020-05-20 00:20:00|183418.4|183163.3|183402.7|183187.4|183459.6|183268|183363.5|183131|386
1589934300000|2020-05-20 00:25:00|183404.9|183194.1|183379.8|183249.8|183435.2|183270.4|183337.7|183122.5|286
1589934600000|2020-05-20 00:30:00|183379.9|183249.9|183283.2|183077.2|183438|183264.7|183254.6|183049.6|391
1589934900000|2020-05-20 00:35:00|183283.6|183079|183337.4|183110|183364|183116.4|183277.4|183060.5|368
1589935200000|2020-05-20 00:40:00|183334.5|183104.2|183353.3|183084.5|183368.4|183117.5|183312|183069.1|263
1589935500000|2020-05-20 00:45:00|183314.6|183100|183331.3|183092|183377|183113.5|183306.8|183075.7|284
1589935800000|2020-05-20 00:50:00|183335.1|183092.3|183351.8|183067|183365|183116|183303.3|183058.8|230
1589936100000|2020-05-20 00:55:00|183351.6|183075.5|183308.4|183084.9|183362.2|183105.8|183296|183050.3|349
1589936400000|2020-05-20 01:00:00|183302.9|183088.7|183328.7|183059.2|183354.1|183105.3|183299.1|183045.1|322
1589936700000|2020-05-20 01:05:00|183328.3|183066.6|183305.1|183019.1|183348.9|183132.2|183262.2|182995.8|313
1589937000000|2020-05-20 01:10:00|183312.7|183026.7|183228.4|182966.7|183314.4|183069.4|183151.4|182914|376
1589937300000|2020-05-20 01:15:00|183226.8|182973.2|183204.9|182962.6|183251.2|183055.8|183149.3|182937.2|402
1589937600000|2020-05-20 01:20:00|183200.2|182968.6|183019.7|182733.7|183250.8|183041.6|182875.5|182673.2|392
1589937900000|2020-05-20 01:25:00|183016.9|182730.9|182954.5|182668.5|183020.1|182734.1|182924.1|182654|365
1589938200000|2020-05-20 01:30:00|182950|182664|182928|182675.8|182995.5|182735.9|182901.9|182637.7|292
1589938500000|2020-05-20 01:35:00|182942.6|182681.2|182969.8|182683.8|182989|182721.4|182922.4|182647.7|251
1589938800000|2020-05-20 01:40:00|182965.8|182679.8|182980.9|182694.9|182998|182717.6|182888.3|182643.3|250
1589939100000|2020-05-20 01:45:00|182984.5|182698.5|182927.6|182642.4|182993.8|182721.9|182913.7|182642.4|289
1589939400000|2020-05-20 01:50:00|182917.2|182643.1|182897.2|182611.2|182964.4|182685|182854.4|182578.3|342
1589939700000|2020-05-20 01:55:00|182904.8|182618.8|182901.4|182615.4|182926.3|182656.9|182848.8|182588.4|216
1589940000000|2020-05-20 02:00:00|182905.3|182619.3|183022.2|182736.2|183029.5|182775.5|182858.3|182589.1|430
1589940300000|2020-05-20 02:05:00|183019.3|182733.3|182962.4|182714.2|183028.4|182775.9|182961|182684.2|409
1589940600000|2020-05-20 02:10:00|182963.3|182716|182977.7|182691.7|183001.9|182745|182924|182670.5|326
1589940900000|2020-05-20 02:15:00|182977.8|182691.8|182979.6|182693.6|182997.9|182729.2|182951.9|182676.6|358
1589941200000|2020-05-20 02:20:00|182986.5|182700.5|182985.7|182699.7|183009.8|182724.9|182949.2|182678|310
1589941500000|2020-05-20 02:25:00|182986.5|182700.5|183003.2|182779.6|183069|182800|182950.3|182671.9|350
1589941800000|2020-05-20 02:30:00|183015.1|182812.5|183013.6|182789.6|183064.5|182845.3|182961|182748.6|349
1589942100000|2020-05-20 02:35:00|183037.9|182785.6|183010.5|182789.7|183067.1|182857.4|182976.5|182754.7|311
1589942400000|2020-05-20 02:40:00|182964.7|182834.7|183057.6|182771.6|183080.4|182841.8|182964.7|182757.7|303
1589942700000|2020-05-20 02:45:00|183026|182780.2|183096.3|182893.2|183140.9|182933|182957.6|182760.3|297
1589943000000|2020-05-20 02:50:00|183065.6|182935.6|183066.3|182936.3|183151.8|182948.8|183045.3|182841|300
1589943300000|2020-05-20 02:55:00|183142.3|182856.3|183154.9|182894.9|183198.2|182973|183057.2|182854.4|375
1589943600000|2020-05-20 03:00:00|183147.9|182902.9|183217|182949.3|183224.1|182986.2|183062.7|182864.7|365
1589943900000|2020-05-20 03:05:00|183212.9|182953.2|183184|182946.2|183223.2|183019.7|183127.7|182913.6|372
1589944200000|2020-05-20 03:10:00|183187|182938.8|183122.4|182992.4|183230.6|183044.5|183120.4|182914.1|260
1589944500000|2020-05-20 03:15:00|183123.5|182993.5|183197.8|182912.9|183210|183004.5|183120.5|182901.5|278
1589944800000|2020-05-20 03:20:00|183179.8|182922.8|183187.3|182932.2|183221.5|182999.4|183114.9|182906.5|277
1589945100000|2020-05-20 03:25:00|183193.3|182924.5|183129.1|182999.1|183210.5|183007|183113.2|182897.9|278
1589945400000|2020-05-20 03:30:00|183145.6|182922.7|183172.6|182891.3|183211.9|183003.7|183097.7|182879.3|269
1589945700000|2020-05-20 03:35:00|183173.8|182887.8|183159.9|182889.9|183180.3|182968.1|183088|182872.6|247
1589946000000|2020-05-20 03:40:00|183159|182895.1|183161.7|182875.7|183185.9|182969.7|183082.9|182869.1|335
1589946300000|2020-05-20 03:45:00|183160.5|182874.5|183150.9|182906.5|183175.9|182967.9|183078.6|182868.1|239
1589946600000|2020-05-20 03:50:00|183134.9|182899.7|183145.9|182919.9|183195.8|182983.3|183089.2|182856.7|237
1589946900000|2020-05-20 03:55:00|183109.2|182979.2|183038.2|182908.2|183181.4|182980|183004|182828.3|365
1589947200000|2020-05-20 04:00:00|183034.1|182904.1|183035|182905|183057.8|182927.8|183022.5|182892.5|226
1589947500000|2020-05-20 04:05:00|183044.9|182914.9|183046.2|182916.2|183056.4|182947.2|183023.6|182893.6|238
1589947800000|2020-05-20 04:10:00|183052.9|182922.9|183065.5|182783.8|183098.1|182923.9|182975.4|182758.3|378
1589948100000|2020-05-20 04:15:00|183068.6|182782.9|183082.1|182805.7|183085.1|182881.8|182980.8|182780.9|335
1589948400000|2020-05-20 04:20:00|183084.9|182805.5|182968.2|182838.2|183092.6|182884.5|182965.9|182767.2|310
1589948700000|2020-05-20 04:25:00|182973.6|182843.6|182987.1|182857.1|183077.2|182867.6|182963.5|182757.1|262
1589949000000|2020-05-20 04:30:00|182982.2|182852.2|183058|182805.1|183080.6|182880.6|182971.7|182762.5|310
1589949300000|2020-05-20 04:35:00|183054.3|182811.5|183068.7|182797|183077.7|182871.3|182983|182769.2|227
1589949600000|2020-05-20 04:40:00|183065.8|182788.4|183063|182777|183083.4|182881.1|182983.1|182764.1|231
1589949900000|2020-05-20 04:45:00|183066.3|182780.3|183101|182820.2|183115.9|182890.6|182987.8|182771.5|318
1589950200000|2020-05-20 04:50:00|183095.6|182829.6|183082.5|182796.5|183117.2|182899.1|183019.5|182787.2|332
1589950500000|2020-05-20 04:55:00|183079.6|182793.6|183070.2|182808.6|183098.3|182881.1|182991.3|182779.2|271
1589950800000|2020-05-20 05:00:00|183060.6|182815.4|183055.5|182817.3|183097.6|182895.3|182999.9|182791|300
1589951100000|2020-05-20 05:05:00|183055.7|182818.6|183066.4|182805|183091.3|182872.8|182995.3|182785.9|352
1589951400000|2020-05-20 05:10:00|183066.5|182793.6|183064|182809.4|183086.2|182879.4|182986.3|182785.5|211
1589951700000|2020-05-20 05:15:00|183065.9|182818.8|183083|182797|183094.9|182886.3|182985.6|182789.8|280
1589952000000|2020-05-20 05:20:00|183078.8|182799.6|183085.7|182813.9|183093.1|182898.6|183008.9|182781.3|289
1589952300000|2020-05-20 05:25:00|183087.4|182814.7|182994.8|182864.8|183090.1|182914.3|182987.2|182789.6|389
1589952600000|2020-05-20 05:30:00|182993.5|182863.5|182999|182869|183006.5|182876.5|182982.6|182852.6|306
1589952900000|2020-05-20 05:35:00|182999.7|182869.7|183000.7|182870.7|183005.5|182875.5|182996.6|182866.6|298
1589953200000|2020-05-20 05:40:00|183001.1|182871.1|182991.5|182861.5|183004.2|182874.2|182985.3|182855.3|230
1589953500000|2020-05-20 05:45:00|182992.1|182862.1|182979.7|182849.7|183003|182873|182959.6|182829.6|323
1589953800000|2020-05-20 05:50:00|182977.5|182847.5|183078.6|182876.7|183078.6|182913.4|182954|182824|417
1589954100000|2020-05-20 05:55:00|183045.6|182915.6|183036.2|182906.2|183091.7|182933.4|183025.6|182837.9|428
1589954400000|2020-05-20 06:00:00|183072.8|182869.5|182806.2|182676.2|183072.8|182903.2|182781.8|182609.1|720
1589954700000|2020-05-20 06:05:00|182807.5|182677.5|182914.8|182784.8|182962.7|182832.7|182719.2|182589.2|618
1589955000000|2020-05-20 06:10:00|182921.4|182791.4|183111.3|182981.3|183115|182985|182913.8|182783.8|783
1589955300000|2020-05-20 06:15:00|183109.3|182979.3|183527.4|183397.4|183529.6|183399.6|183006.9|182876.9|787
1589955600000|2020-05-20 06:20:00|183531.3|183401.3|183450.9|183320.9|183572.3|183470.3|183366.2|183214|642
1589955900000|2020-05-20 06:25:00|183452.3|183322.3|183535.2|183405.2|183644.8|183514.8|183388.5|183258.5|682
1589956200000|2020-05-20 06:30:00|183536.2|183406.2|183466.3|183336.3|183536.3|183406.3|183291.7|183182.9|663
1589956500000|2020-05-20 06:35:00|183467|183337|183330.8|183200.8|183499|183369|183320.4|183190.4|730
1589956800000|2020-05-20 06:40:00|183328.2|183198.2|183218|183128|183438.8|183323.1|183129.4|182999.4|624
1589957100000|2020-05-20 06:45:00|183218.2|183128.2|183177.1|183087.1|183233.3|183143.3|183139.1|183049.1|570
1589957400000|2020-05-20 06:50:00|183180.5|183090.5|183084.3|182994.3|183180.5|183090.5|183055.1|182942.8|695
1589957700000|2020-05-20 06:55:00|183085.6|182995.6|183214.1|183084.1|183217.4|183125.8|182992.7|182902.7|550
1589958000000|2020-05-20 07:00:00|183220.4|183090.4|182720.8|182630.8|183222|183095.4|182706.2|182616.2|875
1589958300000|2020-05-20 07:05:00|182721.3|182631.3|182691.7|182601.7|182733.1|182631.3|182528.3|182398.3|919
1589958600000|2020-05-20 07:10:00|182689.1|182599.1|182638.1|182548.1|182824.4|182734.4|182622.3|182532.3|819
1589958900000|2020-05-20 07:15:00|182638.8|182548.8|182552.1|182462.1|182712.1|182622.1|182518.5|182396.8|719
1589959200000|2020-05-20 07:20:00|182552.9|182462.9|182626.9|182536.9|182636.4|182545.4|182485.7|182378.2|870
1589959500000|2020-05-20 07:25:00|182599.6|182509.6|182751.2|182661.2|182808.8|182716.4|182553.4|182463.4|766
1589959800000|2020-05-20 07:30:00|182749.3|182659.3|182941.3|182851.3|183012.4|182906.8|182637.2|182547.2|779
1589960100000|2020-05-20 07:35:00|182941.5|182851.5|182998.2|182908.2|183071.9|182981.9|182931.6|182834.2|788
1589960400000|2020-05-20 07:40:00|183000.5|182910.5|182758.7|182628.7|183004.8|182914.8|182719.1|182616.1|736
1589960700000|2020-05-20 07:45:00|182759.2|182629.2|182857.4|182767.4|182900.1|182776.8|182738.8|182629.1|762
1589961000000|2020-05-20 07:50:00|182857|182767|182613|182523|182882.6|182785.3|182592.8|182479|817
1589961300000|2020-05-20 07:55:00|182614.8|182524.8|182719|182629|182725|182635|182598.4|182508.4|706
1589961600000|2020-05-20 08:00:00|182720.7|182630.7|182534|182444|182722.6|182632.6|182461.2|182371.2|770
1589961900000|2020-05-20 08:05:00|182533.1|182443.1|182329.7|182239.7|182564.4|182474.4|182281.6|182165.5|733
1589962200000|2020-05-20 08:10:00|182324.3|182234.3|182173.1|182083.1|182353.7|182263.7|182166|182055.2|600
1589962500000|2020-05-20 08:15:00|182171.2|182081.2|181840.9|181750.9|182175.5|182085.5|181747.6|181650.1|832
1589962800000|2020-05-20 08:20:00|181840.8|181750.8|181921.8|181831.8|181996.1|181906.1|181761.5|181671.5|804
1589963100000|2020-05-20 08:25:00|181922.1|181832.1|181887.9|181797.9|182075.2|181985.2|181846.9|181743.7|719
1589963400000|2020-05-20 08:30:00|181888.9|181798.9|181635.1|181545.1|181888.9|181798.9|181546.7|181456.7|830
1589963700000|2020-05-20 08:35:00|181634.9|181544.9|181399.5|181309.5|181671.2|181581.2|181379|181289|715
1589964000000|2020-05-20 08:40:00|181399.2|181309.2|181476.2|181386.2|181512.4|181422.4|181384.6|181294.6|686
1589964300000|2020-05-20 08:45:00|181476.5|181386.5|181311.3|181181.3|181481.6|181391.6|181209.1|181119.1|870
1589964600000|2020-05-20 08:50:00|181313|181183|181602.7|181512.7|181660.9|181570.9|181312.2|181182.2|846
1589964900000|2020-05-20 08:55:00|181602.5|181512.5|181617.9|181527.9|181665.4|181575.4|181517|181427|838
1589965200000|2020-05-20 09:00:00|181622.1|181532.1|181477.9|181387.9|181634.3|181544.3|181439.1|181349.1|838
1589965500000|2020-05-20 09:05:00|181475.5|181385.5|181312.7|181222.7|181535.2|181445.2|181296.8|181174.9|711
1589965800000|2020-05-20 09:10:00|181311.7|181221.7|181603.3|181513.3|181609.4|181519.4|181213.7|181123.7|723
1589966100000|2020-05-20 09:15:00|181601|181511|181569.5|181479.5|181607.6|181517.6|181561.6|181471.6|609
1589966400000|2020-05-20 09:20:00|181569.4|181479.4|181614.7|181524.7|181801.6|181711.6|181568|181478|638
1589966700000|2020-05-20 09:25:00|181614.6|181524.6|181549.7|181459.7|181615.8|181525.8|181409.1|181319.1|775
1589967000000|2020-05-20 09:30:00|181549.2|181459.2|181531.8|181441.8|181636.4|181546.4|181393.6|181303.6|704
1589967300000|2020-05-20 09:35:00|181532|181442|181431.3|181341.3|181533|181443|181414.4|181303.6|736
1589967600000|2020-05-20 09:40:00|181421.4|181331.4|181208.5|181118.5|181453.7|181363.7|181207.7|181117.7|602
1589967900000|2020-05-20 09:45:00|181207.5|181117.5|180901.6|180811.6|181210.3|181120.3|180881.2|180773.1|742
1589968200000|2020-05-20 09:50:00|180899|180809|180815|180725|180922.5|180832.5|180776.1|180672.4|712
1589968500000|2020-05-20 09:55:00|180814.4|180724.4|180705.9|180615.9|180818.8|180728.8|180668.7|180578.7|634
1589968800000|2020-05-20 10:00:00|180706.7|180616.7|180699.4|180609.4|180829.4|180708.2|180693|180595.8|693
1589969100000|2020-05-20 10:05:00|180698.4|180608.4|180589.7|180499.7|180724.7|180634.5|180571.4|180481.4|655
1589969400000|2020-05-20 10:10:00|180590.1|180500.1|180550.4|180460.4|180646.4|180556.4|180443.2|180353.2|717
1589969700000|2020-05-20 10:15:00|180551.9|180461.9|180347.2|180257.2|180605.1|180515.1|180326.4|180236.4|714
1589970000000|2020-05-20 10:20:00|180348.6|180258.6|180405.6|180315.6|180461.9|180371.9|180344.6|180254.6|698
1589970300000|2020-05-20 10:25:00|180404.8|180314.8|180070|179940|180416.5|180326.5|179883.9|179753.9|820
1589970600000|2020-05-20 10:30:00|180065.4|179935.4|179821.3|179691.3|180132.7|180021.2|179791.7|179674.5|809
1589970900000|2020-05-20 10:35:00|179820.9|179690.9|180078|179948|180083.3|179978|179808.8|179690.5|658
1589971200000|2020-05-20 10:40:00|180085.7|179955.7|180212.8|180122.8|180338.8|180227.5|180053|179941.9|755
1589971500000|2020-05-20 10:45:00|180212.5|180122.5|180390.4|180300.4|180397.8|180307.8|180200|180110|722
1589971800000|2020-05-20 10:50:00|180391.4|180301.4|180328.9|180238.9|180405.3|180315.3|180317.2|180227.2|667
1589972100000|2020-05-20 10:55:00|180327|180237|180348.6|180218.6|180411|180281|180245.6|180137.7|773
1589972400000|2020-05-20 11:00:00|180347.8|180217.8|180331.8|180241.8|180383.1|180293.1|180310.6|180198.7|689
1589972700000|2020-05-20 11:05:00|180331.4|180241.4|180442|180352|180453.7|180354.3|180315|180225|734
1589973000000|2020-05-20 11:10:00|180440.6|180350.6|180528.2|180398.2|180581.5|180475.4|180393.7|180277.2|739
1589973300000|2020-05-20 11:15:00|180526|180396|180506.7|180416.7|180536|180422.7|180418.9|180328.9|687
1589973600000|2020-05-20 11:20:00|180507.2|180417.2|180452.3|180322.3|180644.9|180554.9|180452.3|180322.3|724
1589973900000|2020-05-20 11:25:00|180451.8|180321.8|180505.5|180375.5|180505.5|180392.5|180380.8|180290.8|682
1589974200000|2020-05-20 11:30:00|180504.3|180374.3|180526.1|180436.1|180605.2|180501.6|180457.5|180327.5|665
1589974500000|2020-05-20 11:35:00|180525.7|180435.7|180498.8|180408.8|180606.8|180516.8|180484.6|180394.6|579
1589974800000|2020-05-20 11:40:00|180498.2|180408.2|180190.5|180100.5|180501.9|180411.9|180190.5|180083.5|650
1589975100000|2020-05-20 11:45:00|180191|180101|180196|180106|180292|180181.5|180144.9|180054.9|714
1589975400000|2020-05-20 11:50:00|180195.8|180105.8|180059.5|179969.5|180225|180115.8|179959.4|179869.4|654
1589975700000|2020-05-20 11:55:00|180060.2|179970.2|179993.1|179903.1|180064|179974|179990.1|179878.5|640
1589976000000|2020-05-20 12:00:00|179993.2|179903.2|180090.3|180000.3|180167|180077|179986.4|179896.4|816
1589976300000|2020-05-20 12:05:00|180079.6|179989.6|180173.7|180083.7|180181.1|180091.1|180072.8|179982.8|690
1589976600000|2020-05-20 12:10:00|180173.8|180083.8|180292.4|180202.4|180357.6|180267.6|180118.8|180028.8|750
1589976900000|2020-05-20 12:15:00|180278.8|180188.8|180232.3|180142.3|180282.1|180192.1|180141.4|180051.4|727
1589977200000|2020-05-20 12:20:00|180231.6|180141.6|180373.5|180283.5|180382.8|180292.8|180203.4|180113.4|733
1589977500000|2020-05-20 12:25:00|180372.6|180282.6|180422.4|180332.4|180451.7|180361.7|180337.4|180247.4|736
1589977800000|2020-05-20 12:30:00|180422.9|180332.9|180458|180368|180477.4|180387.4|180319.6|180229.6|760
1589978100000|2020-05-20 12:35:00|180457.7|180367.7|180512.6|180422.6|180629.9|180519.9|180435.8|180345.8|885
1589978400000|2020-05-20 12:40:00|180512|180422|180357.8|180267.8|180570.6|180480.6|180322.8|180211.1|879
1589978700000|2020-05-20 12:45:00|180372.6|180242.6|180346.6|180256.6|180423.5|180304.4|180345.8|180239.6|758
1589979000000|2020-05-20 12:50:00|180348.3|180258.3|180397|180307|180418.4|180311|180331.3|180238.4|737
1589979300000|2020-05-20 12:55:00|180393.8|180303.8|180262.1|180132.1|180414.4|180309|180193.7|180089.7|778
1589979600000|2020-05-20 13:00:00|180262.8|180132.8|180075|179985|180296.7|180183.8|180023.2|179911.8|935
1589979900000|2020-05-20 13:05:00|180075.1|179985.1|179981|179851|180151.6|180061.6|179965.7|179835.7|910
1589980200000|2020-05-20 13:10:00|179986.3|179856.3|179823|179733|180058|179928|179812.6|179722.6|989
1589980500000|2020-05-20 13:15:00|179824.2|179734.2|179925.9|179795.9|180074.5|179944.5|179797.4|179690.6|951
1589980800000|2020-05-20 13:20:00|179928|179798|179781.4|179691.4|179928|179799|179702.3|179606.4|828
1589981100000|2020-05-20 13:25:00|179780.7|179690.7|179742|179652|179820.7|179730.7|179734.8|179644.8|740
1589981400000|2020-05-20 13:30:00|179746.9|179656.9|180054|179924|180100.5|179998|179735.5|179645.5|898
1589981700000|2020-05-20 13:35:00|180054.5|179924.5|180014.5|179924.5|180073|179983|180011|179893.1|855
1589982000000|2020-05-20 13:40:00|180018|179928|179997.3|179907.3|180135.5|180045.5|179995.8|179905.8|922
1589982300000|2020-05-20 13:45:00|179998.3|179908.3|179775.5|179685.5|180001.8|179911.8|179754.8|179643.9|852
1589982600000|2020-05-20 13:50:00|179773|179683|179638.9|179548.9|179792.3|179686.6|179637.8|179539.7|913
1589982900000|2020-05-20 13:55:00|179639|179549|179776.6|179686.6|179810.6|179688.8|179511.6|179421.6|808
1589983200000|2020-05-20 14:00:00|179786.8|179696.8|179807.2|179717.2|179910|179799.4|179655.4|179545.4|848
1589983500000|2020-05-20 14:05:00|179808.2|179718.2|179861.3|179771.3|179907.8|179798.8|179658.1|179540.1|931
1589983800000|2020-05-20 14:10:00|179859.8|179769.8|179654.6|179524.6|179900.5|179810.5|179609.2|179488.3|834
1589984100000|2020-05-20 14:15:00|179653.8|179523.8|179693.7|179603.7|179782.3|179682.4|179605.9|179488.7|829
1589984400000|2020-05-20 14:20:00|179694.1|179604.1|179673.1|179583.1|179694.6|179604.6|179620|179530|714
1589984700000|2020-05-20 14:25:00|179673.3|179583.3|179675.2|179545.2|179871.2|179760|179585.3|179495.3|925
1589985000000|2020-05-20 14:30:00|179672.1|179542.1|179608.4|179518.4|179747.6|179657.6|179594.2|179496.1|1009
1589985300000|2020-05-20 14:35:00|179606.6|179516.6|179346.7|179256.7|179665|179575|179328.1|179238.1|845
1589985600000|2020-05-20 14:40:00|179347.6|179257.6|179416.4|179326.4|179547.2|179456.2|179331.2|179234.2|840
1589985900000|2020-05-20 14:45:00|179417.6|179327.6|179696.4|179606.4|179765.5|179655.1|179407.9|179317.9|915
1589986200000|2020-05-20 14:50:00|179697.9|179607.9|179772.1|179682.1|179839.8|179741.6|179659|179569|812
1589986500000|2020-05-20 14:55:00|179771.7|179681.7|179508.1|179418.1|179776|179686|179441.7|179351.7|974
1589986800000|2020-05-20 15:00:00|179511.8|179421.8|179711.6|179621.6|179732.4|179621.6|179510.2|179420.2|803
1589987100000|2020-05-20 15:05:00|179710.9|179620.9|179760.5|179670.5|179780|179671|179640.5|179536.6|822
1589987400000|2020-05-20 15:10:00|179762|179672|179837.1|179747.1|179847.2|179753|179708.2|179614.1|697
1589987700000|2020-05-20 15:15:00|179836.9|179746.9|179897.9|179767.9|179934.4|179804.4|179833.4|179706.9|697
1589988000000|2020-05-20 15:20:00|179896.7|179766.7|179740.4|179650.4|179913.8|179800.5|179691.1|179575.6|820
1589988300000|2020-05-20 15:25:00|179739.2|179649.2|179740.4|179610.4|179768.8|179678.8|179700.1|179592.5|785
1589988600000|2020-05-20 15:30:00|179737|179607|179737.7|179647.7|179827.5|179718.6|179697.2|179593.5|703
1589988900000|2020-05-20 15:35:00|179737.9|179647.9|179844.7|179714.7|179847|179717|179705|179615|851
1589989200000|2020-05-20 15:40:00|179809.3|179719.3|179818.3|179728.3|179834.7|179744.7|179785.1|179692.5|582
1589989500000|2020-05-20 15:45:00|179819.4|179729.4|179713.2|179623.2|179826.8|179729.4|179713|179606|635
1589989800000|2020-05-20 15:50:00|179715.8|179625.8|179744.1|179614.1|179833.2|179736.5|179713.9|179614.1|681
1589990100000|2020-05-20 15:55:00|179746.1|179616.1|179741.1|179611.1|179792.2|179677.9|179684.8|179581.4|848
1589990400000|2020-05-20 16:00:00|179740.2|179610.2|179690.9|179560.9|179752.1|179622.1|179397|179267|705
1589990700000|2020-05-20 16:05:00|179690.7|179560.7|179776.9|179646.9|179778.5|179648.5|179613.8|179484.5|711
1589991000000|2020-05-20 16:10:00|179773.1|179643.1|179622.3|179492.3|179847.4|179717.4|179616.8|179486.8|844
1589991300000|2020-05-20 16:15:00|179625.4|179495.4|179861.6|179731.6|179885.9|179755.9|179623.4|179493.4|797
1589991600000|2020-05-20 16:20:00|179861.3|179731.3|179845.1|179715.1|179864.8|179734.8|179691|179566.5|762
1589991900000|2020-05-20 16:25:00|179843.9|179713.9|179680.5|179550.5|179852.3|179722.3|179656|179526|724
1589992200000|2020-05-20 16:30:00|179680.3|179550.3|179657.8|179527.8|179700.4|179593.6|179654.3|179524.3|697
1589992500000|2020-05-20 16:35:00|179653.2|179523.2|179650.5|179520.5|179691.2|179561.2|179632.5|179502.5|686
1589992800000|2020-05-20 16:40:00|179650.2|179520.2|179724.8|179594.8|179759.8|179641.5|179645|179515|678
1589993100000|2020-05-20 16:45:00|179724.2|179594.2|179897.5|179767.5|179939.2|179809.2|179676|179560.6|707
1589993400000|2020-05-20 16:50:00|179897.8|179767.8|179871.6|179741.6|179933.7|179833.2|179717|179587|727
1589993700000|2020-05-20 16:55:00|179870.2|179740.2|179890.1|179760.1|179926.7|179796.7|179850.8|179720.8|796
1589994000000|2020-05-20 17:00:00|179888.9|179758.9|179782.6|179652.6|179902.6|179772.6|179764.4|179635.9|716
1589994300000|2020-05-20 17:05:00|179782.1|179652.1|179833.4|179703.4|179858.3|179728.3|179715.4|179585.4|621
1589994600000|2020-05-20 17:10:00|179833.7|179703.7|179756.3|179666.3|179872.9|179748|179734.7|179604.7|731
1589994900000|2020-05-20 17:15:00|179757.3|179667.3|179745.4|179655.4|179792.8|179692.7|179729|179622.4|669
1589995200000|2020-05-20 17:20:00|179745.3|179655.3|179766|179676|179795.3|179687.4|179737|179647|619
1589995500000|2020-05-20 17:25:00|179764.8|179674.8|179757.7|179667.7|179822.4|179709|179745|179648.9|583
1589995800000|2020-05-20 17:30:00|179760.5|179670.5|179740.6|179610.6|179781|179672.4|179710.4|179580.4|681
1589996100000|2020-05-20 17:35:00|179741.1|179611.1|179669.3|179539.3|179741.1|179628.1|179575.4|179445.4|694
1589996400000|2020-05-20 17:40:00|179669.2|179539.2|179481.7|179351.7|179675.1|179545.1|179473.8|179349.8|608
1589996700000|2020-05-20 17:45:00|179481.3|179351.3|179454.6|179324.6|179481.3|179351.3|179384.7|179254.7|639
1589997000000|2020-05-20 17:50:00|179455.1|179325.1|179440.5|179310.5|179473.7|179356|179426.2|179296.2|593
1589997300000|2020-05-20 17:55:00|179439.8|179309.8|179647.5|179410.7|179685.9|179440.5|179437.4|179307.4|628
1589997600000|2020-05-20 18:00:00|179655.7|179411.6|179537.5|179407.5|179662.7|179441.6|179518.7|179388.7|569
1589997900000|2020-05-20 18:05:00|179535.9|179405.9|179238.4|179108.4|179535.9|179405.9|179206.8|179076.8|716
1589998200000|2020-05-20 18:10:00|179236.3|179106.3|179381|179251|179402.7|179272.7|179221.6|179091.6|753
1589998500000|2020-05-20 18:15:00|179380.2|179250.2|179398.7|179268.7|179453.9|179325.6|179349.4|179219.4|747
1589998800000|2020-05-20 18:20:00|179400.5|179270.5|179432.7|179302.7|179448.3|179338|179348.7|179218.7|552
1589999100000|2020-05-20 18:25:00|179432.5|179302.5|179307.5|179217.5|179436.5|179318.6|179301.2|179194.2|570
1589999400000|2020-05-20 18:30:00|179307|179217|179192.3|179062.3|179328.4|179219.5|179152.1|179022.1|636
1589999700000|2020-05-20 18:35:00|179192.1|179062.1|179181.3|179051.3|179200.2|179089.4|179113.7|179008.1|637
1590000000000|2020-05-20 18:40:00|179182|179052|179163.5|179033.5|179203.5|179092.4|179156.2|179026.2|442
1590000300000|2020-05-20 18:45:00|179163.9|179033.9|179166.9|179036.9|179178.1|179063.4|179129.5|179026.8|477
1590000600000|2020-05-20 18:50:00|179167|179037|179070.2|178940.2|179186.2|179075.3|179056.9|178938.3|578
1590000900000|2020-05-20 18:55:00|179070.4|178940.4|179025.4|178895.4|179098.2|178969.1|179017|178887|547
1590001200000|2020-05-20 19:00:00|179025.7|178895.7|179118.2|178988.2|179125.5|178995.5|178991.1|178884.1|704
1590001500000|2020-05-20 19:05:00|179119.4|178989.4|179024.3|178894.3|179134.7|179004.7|179013.5|178883.5|582
1590001800000|2020-05-20 19:10:00|179024.9|178894.9|179225|179095|179253.3|179123.3|178997.5|178885.7|647
1590002100000|2020-05-20 19:15:00|179228.5|179098.5|179179.3|179049.3|179296|179166|179151.4|179035|592
1590002400000|2020-05-20 19:20:00|179178.6|179048.6|179047.3|178917.3|179215.2|179085.2|179037.3|178907.3|658
1590002700000|2020-05-20 19:25:00|179047.5|178917.5|179043.7|178913.7|179078.1|178948.1|179035.1|178905.1|616
1590003000000|2020-05-20 19:30:00|179048.3|178918.3|179071.6|178941.6|179084.1|178954.1|179044|178914|583
1590003300000|2020-05-20 19:35:00|179071.8|178941.8|179062.2|178932.2|179079|178949|179058.7|178928.7|531
1590003600000|2020-05-20 19:40:00|179072.8|178942.8|179071|178941|179082.7|178952.7|179047.9|178917.9|467
1590003900000|2020-05-20 19:45:00|179071.1|178941.1|179257.1|179127.1|179257.9|179127.9|179061.4|178931.4|491
1590004200000|2020-05-20 19:50:00|179259|179129|179160.2|179030.2|179284.6|179154.6|179155.1|179025.1|547
1590004500000|2020-05-20 19:55:00|179162.7|179032.7|179189.6|179059.6|179191.3|179061.3|179114.9|178984.9|686
1590004800000|2020-05-20 20:00:00|179191|179061|179289.7|179159.7|179297.3|179167.3|179180.3|179050.3|590
1590005100000|2020-05-20 20:05:00|179258.1|179128.1|179258.2|179128.2|179315.5|179185.5|179219.8|179089.8|442
1590005400000|2020-05-20 20:10:00|179256.1|179126.1|179302.3|179172.3|179325.9|179195.9|179256.1|179126.1|455
1590005700000|2020-05-20 20:15:00|179306.9|179176.9|179312.8|179182.8|179335.6|179205.6|179255.6|179125.6|254
1590006000000|2020-05-20 20:20:00|179318.8|179188.8|179352.9|179222.9|179352.9|179222.9|179302.2|179172.2|238
1590006300000|2020-05-20 20:25:00|179352.3|179222.3|179499.1|179369.1|179531.6|179401.6|179334.9|179204.9|362
1590006600000|2020-05-20 20:30:00|179494.8|179364.8|179433|179303|179494.8|179364.8|179421.9|179266|311
1590006900000|2020-05-20 20:35:00|179454|179241.9|179431.7|179301.7|179472.1|179313.2|179416.4|179241.9|195
1590007200000|2020-05-20 20:40:00|179437|179307|179350.9|179128.1|179474.9|179307|179304|179062.4|421
1590007500000|2020-05-20 20:45:00|179360.1|179090.1|179343.6|179073.6|179368|179179.9|179309.9|179041.3|218
1590007800000|2020-05-20 20:50:00|179351.7|179081.7|179372.8|179102.8|179394.7|179182.8|179303.2|179061|194
1590008100000|2020-05-20 20:55:00|179367.1|179097.1|179337.5|179067.5|179415.8|179147|179272.9|179002.9|280
1590008400000|2020-05-20 21:00:00|179346.1|179076.1|179470.9|179200.9|179470.9|179200.9|179301.9|179031.9|64
1590008700000|2020-05-20 21:05:00|179495|179225|179505.6|179235.6|179599.8|179329.8|179399.5|179129.5|143
1590009000000|2020-05-20 21:10:00|179435|179165|179418|179148|179620.2|179350.2|179387.7|179117.7|248
1590009300000|2020-05-20 21:15:00|179418.1|179148.1|179444.8|179174.8|179500.5|179230.5|179387.6|179117.6|201
1590009600000|2020-05-20 21:20:00|179496.4|179226.4|179427.5|179157.5|179496.6|179226.6|179407.2|179137.2|114
1590009900000|2020-05-20 21:25:00|179399.7|179129.7|179517.8|179247.8|179632.6|179362.6|179370.8|179100.8|233
1590010200000|2020-05-20 21:30:00|179594.1|179324.1|179488.1|179218.1|179597.7|179327.7|179397.4|179127.4|233
1590010500000|2020-05-20 21:35:00|179489.8|179219.8|179458.3|179188.3|179519|179249|179365|179095|163
1590010800000|2020-05-20 21:40:00|179466.8|179196.8|179434|179164|179530.8|179260.8|179393|179123|122
1590011100000|2020-05-20 21:45:00|179400.6|179130.6|179387.6|179117.6|179508.3|179238.3|179334.6|179064.6|363
1590011400000|2020-05-20 21:50:00|179385.7|179115.7|179385.9|179115.9|179470.8|179200.8|179311.2|179041.2|217
1590011700000|2020-05-20 21:55:00|179389.2|179119.2|179426.4|179156.4|179527.6|179257.6|179327.2|179057.2|291
1590012000000|2020-05-20 22:00:00|179435.2|179165.2|179298.6|179028.6|179435.2|179165.2|179238.8|178968.8|368
1590012300000|2020-05-20 22:05:00|179304.4|179034.4|179305.5|179035.5|179336.8|179066.8|179265.5|178995.5|307
1590012600000|2020-05-20 22:10:00|179294.6|179024.6|179313.6|179043.6|179336.4|179066.4|179258.1|178988.1|269
1590012900000|2020-05-20 22:15:00|179313.1|179043.1|179269.1|178999.1|179346.4|179076.4|179227.3|178957.3|374
1590013200000|2020-05-20 22:20:00|179267.4|178997.4|179287.6|179017.6|179351.4|179081.4|179224.2|178954.2|440
1590013500000|2020-05-20 22:25:00|179291.3|179021.3|179309.8|179039.8|179345.4|179075.4|179242.2|178972.2|460
1590013800000|2020-05-20 22:30:00|179309.5|179039.5|179322.3|179052.3|179428.5|179158.5|179268.4|178998.4|500
1590014100000|2020-05-20 22:35:00|179324.4|179054.4|179310.2|179040.2|179361|179091|179286.3|179016.3|479
1590014400000|2020-05-20 22:40:00|179312|179042|179307.7|179037.7|179366.4|179096.4|179277.9|179007.9|345
1590014700000|2020-05-20 22:45:00|179312.7|179042.7|179311.1|179041.1|179364|179094|179274.9|179004.9|387
1590015000000|2020-05-20 22:50:00|179311.2|179041.2|179370.5|179100.5|179374.2|179104.2|179253.2|178983.2|509
1590015300000|2020-05-20 22:55:00|179326.5|179056.5|179316.5|179046.5|179358.4|179088.4|179269.7|178999.7|452
1590015600000|2020-05-20 23:00:00|179316.8|179046.8|179331.4|179061.4|179413.9|179143.9|179229.5|178959.5|433
1590015900000|2020-05-20 23:05:00|179343.6|179073.6|179326.2|179056.2|179392.7|179122.7|179304.7|179034.7|293
1590016200000|2020-05-20 23:10:00|179330.9|179060.9|179335.6|179065.6|179374.9|179104.9|179292|179022|258
1590016500000|2020-05-20 23:15:00|179344.4|179074.4|179355.4|179085.4|179374.5|179104.5|179306.1|179036.1|276
1590016800000|2020-05-20 23:20:00|179356|179086|179344.2|179074.2|179381.3|179111.3|179309.6|179039.6|253
1590017100000|2020-05-20 23:25:00|179341.9|179071.9|179346.6|179076.6|179363.1|179096.7|179321.9|179051.9|267
1590017400000|2020-05-20 23:30:00|179338.5|179068.5|179328.8|179058.8|179375.1|179105.1|179320.8|179050.8|284
1590017700000|2020-05-20 23:35:00|179339.3|179069.3|179354.4|179084.4|179374.8|179106.9|179317.9|179047.9|246
1590018000000|2020-05-20 23:40:00|179326.8|179056.8|179378.8|179108.8|179392.9|179131.6|179317.2|179047.2|235
1590018300000|2020-05-20 23:45:00|179378.7|179108.7|179375.3|179105.3|179398.6|179159.2|179337.7|179067.7|202
1590018600000|2020-05-20 23:50:00|179373.1|179103.1|179369.1|179123.8|179406.3|179159.6|179348.7|179078.7|193
1590018900000|2020-05-20 23:55:00|179367.4|179120.6|179373.5|179115.5|179391.7|179153.6|179346.6|179077.8|280
1590019200000|2020-05-21 00:00:00|179376.5|179106.5|179460.4|179245.6|179478.3|179250.3|179376.5|179106.5|370
1590019500000|2020-05-21 00:05:00|179459.1|179245.1|179554.7|179284.7|179572.2|179357.9|179446.8|179176.8|350
1590019800000|2020-05-21 00:10:00|179554.8|179284.8|179642.9|179372.9|179671.4|179427|179534.9|179264.9|382
1590020100000|2020-05-21 00:15:00|179644.1|179374.1|179629.7|179359.7|179672.3|179402.3|179604|179334|293
1590020400000|2020-05-21 00:20:00|179632.5|179362.5|179613|179343|179669|179400.6|179580.2|179310.2|233
1590020700000|2020-05-21 00:25:00|179616.9|179346.9|179643.6|179373.6|179685.7|179415.7|179601|179331|212
1590021000000|2020-05-21 00:30:00|179643.3|179373.3|179669.5|179539.5|179712.4|179549.7|179603.4|179359.9|590
1590021300000|2020-05-21 00:35:00|179666.2|179536.2|179670|179540|179745.4|179540|179630|179375.8|591
1590021600000|2020-05-21 00:40:00|179670.6|179540.6|179655|179385|179718.1|179542.1|179554.7|179345.7|575
1590021900000|2020-05-21 00:45:00|179653.2|179383.2|179626.6|179356.6|179677.7|179437|179610|179341.1|489
1590022200000|2020-05-21 00:50:00|179628.9|179358.9|179626.5|179356.5|179678.7|179419.5|179605.5|179343.3|400
1590022500000|2020-05-21 00:55:00|179631|179361|179628|179358|179648.5|179441.7|179566.5|179336.7|311
1590022800000|2020-05-21 01:00:00|179631.8|179361.8|179713.5|179443.5|179723|179453|179581.3|179356.6|445
1590023100000|2020-05-21 01:05:00|179716.4|179446.4|179668.1|179410.1|179716.4|179451.3|179637.7|179391.9|425
1590023400000|2020-05-21 01:10:00|179665.9|179413.2|179639.7|179418.5|179686.4|179462.3|179584.7|179389.7|359
1590023700000|2020-05-21 01:15:00|179638.8|179420.5|179674.6|179439.2|179689.2|179473.4|179582.9|179392|463
1590024000000|2020-05-21 01:20:00|179676.9|179444.6|179699.5|179458.1|179735|179465|179642.3|179402|665
1590024300000|2020-05-21 01:25:00|179701|179454.2|179684.2|179414.2|179710.7|179473.7|179665.6|179408|413
1590024600000|2020-05-21 01:30:00|179684.1|179414.1|179715.4|179445.4|179738.6|179468.6|179679.3|179409.3|616
1590024900000|2020-05-21 01:35:00|179697.7|179427.7|179736.7|179466.7|179752.2|179486.3|179687.5|179417.5|530
1590025200000|2020-05-21 01:40:00|179743.3|179473.3|179861.8|179591.8|179880.1|179610.1|179695.8|179425.8|599
1590025500000|2020-05-21 01:45:00|179865.3|179595.3|179867.1|179629.6|179882|179695.3|179825.2|179555.2|517
1590025800000|2020-05-21 01:50:00|179866.8|179624.5|179751.7|179547.7|179928.6|179735.4|179723.9|179517.5|578
1590026100000|2020-05-21 01:55:00|179753.4|179552.1|179875.7|179634.1|179890.9|179725.3|179715.6|179478.1|383
1590026400000|2020-05-21 02:00:00|179874.8|179645.6|179883.4|179683.4|179904.6|179726.3|179777.2|179549.8|582
1590026700000|2020-05-21 02:05:00|179847.2|179717.2|180034.3|179794.6|180044.5|179825.9|179833.5|179610.7|546
1590027000000|2020-05-21 02:10:00|180034.9|179797.6|180123.1|179897.8|180163.9|179980.7|180002.4|179767.2|503
1590027300000|2020-05-21 02:15:00|180120.2|179895|180131.7|179873.9|180162.5|179944|180074|179833|279
1590027600000|2020-05-21 02:20:00|180131.9|179874|180128.3|179894.9|180169.3|179941.5|180071.5|179841.8|249
1590027900000|2020-05-21 02:25:00|180145.3|179891.3|180159.7|179926.2|180184.3|180002.1|180090.4|179847.5|333
1590028200000|2020-05-21 02:30:00|180158|179928.5|180133.3|179894.6|180188.8|180011.3|180077|179858.8|436
1590028500000|2020-05-21 02:35:00|180132.9|179894.2|180138.7|179902.7|180175.4|179979.2|180099.4|179853|371
1590028800000|2020-05-21 02:40:00|180144.4|179904.9|180122.7|179852.7|180169.8|179979.1|180083.3|179852.7|463
1590029100000|2020-05-21 02:45:00|180120.3|179850.3|180059|179809.1|180188.3|179970.2|179992.9|179775.9|479
1590029400000|2020-05-21 02:50:00|180037.8|179829.1|180119.4|179909.8|180148.3|179979.8|179974.5|179767.3|440
1590029700000|2020-05-21 02:55:00|180069.9|179939.9|180093.5|179963.5|180152.9|179988.1|180065.8|179859.2|468
1590030000000|2020-05-21 03:00:00|180094.1|179964.1|180072.6|179942.6|180156.4|179970.2|180068.5|179856|314
1590030300000|2020-05-21 03:05:00|180107.8|179903.1|180131.1|179919|180152.2|179992.7|180065.9|179831.3|365
1590030600000|2020-05-21 03:10:00|180090.3|179960.3|180095.2|179965.2|180166.8|179990.1|180063.4|179854.9|335
1590030900000|2020-05-21 03:15:00|180093.7|179963.7|180124.2|179854.2|180145.2|179970.4|180052|179836.2|378
1590031200000|2020-05-21 03:20:00|180110.8|179870.8|180037.1|179801.5|180142.6|179967.6|179989.4|179767.2|383
1590031500000|2020-05-21 03:25:00|180032.2|179803.3|180114.3|179892.7|180140.9|179967.6|179980.3|179745.3|542
1590031800000|2020-05-21 03:30:00|180117.3|179893.4|180089.8|179959.8|180157.9|179979.6|180068.2|179851.3|386
1590032100000|2020-05-21 03:35:00|180086.1|179956.1|180136.6|179904.9|180154.7|179986.6|180081.6|179872.1|305
1590032400000|2020-05-21 03:40:00|180140.4|179912.1|180126.5|179996.5|180168.2|180008.9|180067.2|179845.4|434
1590032700000|2020-05-21 03:45:00|180122.3|179992.3|180129.9|179999.9|180190.6|180024.9|180105.4|179888.7|367
1590033000000|2020-05-21 03:50:00|180131.1|180001.1|180113.8|179883.6|180164.3|180001.1|180053.9|179842.2|647
1590033300000|2020-05-21 03:55:00|180114.5|179884.2|180106.9|179874.6|180139.9|179961.1|180052.1|179842.6|424
1590033600000|2020-05-21 04:00:00|180109.7|179863.2|180142.2|179872.2|180148.3|179972.3|180059|179828.3|423
1590033900000|2020-05-21 04:05:00|180133.8|179881.3|180065.2|179935.2|180144.1|179969.9|180052.9|179838.1|383
1590034200000|2020-05-21 04:10:00|180081.9|179811.9|180089.3|179879.7|180138.3|179951.1|180064.7|179811.9|254
1590034500000|2020-05-21 04:15:00|180109.1|179839.1|180090.2|179850.6|180116.8|179926.4|180031.7|179802.1|290
1590034800000|2020-05-21 04:20:00|180097|179835.7|180056|179926|180123.9|179937.8|180040.5|179800.5|278
1590035100000|2020-05-21 04:25:00|180101.3|179899.9|180125.4|179855.4|180148.8|179971|180049.3|179821.5|436
1590035400000|2020-05-21 04:30:00|180130.2|179860.2|180105.3|179850.9|180151.8|179966.9|180035.8|179813.3|401
1590035700000|2020-05-21 04:35:00|180109.8|179841.6|180107.5|179859.8|180120.5|179932.9|180049.9|179825.2|401
1590036000000|2020-05-21 04:40:00|180104.1|179868.2|180038.7|179821.2|180110.8|179944.7|179977.2|179753.3|587
1590036300000|2020-05-21 04:45:00|180035|179819.7|179937.5|179807.5|180051.6|179864.2|179923|179756.8|666
1590036600000|2020-05-21 04:50:00|179938.1|179808.1|179953.5|179823.5|179968.7|179838.7|179938.1|179808.1|359
1590036900000|2020-05-21 04:55:00|179952.8|179822.8|179951.8|179821.8|180003.3|179830.8|179914|179747.8|336
1590037200000|2020-05-21 05:00:00|179944.1|179814.1|179929|179799|179985.8|179829.7|179905|179730.9|487
1590037500000|2020-05-21 05:05:00|179929.7|179799.7|179910.8|179780.8|179973.5|179815.1|179889.3|179716.7|437
1590037800000|2020-05-21 05:10:00|179910.5|179780.5|179922.4|179792.4|179937.6|179807.6|179908.3|179778.3|523
1590038100000|2020-05-21 05:15:00|179921.7|179791.7|179917.7|179787.7|179935.6|179805.6|179905.7|179775.7|422
1590038400000|2020-05-21 05:20:00|179915.2|179785.2|179921.9|179791.9|179972.5|179804.6|179900.5|179745|280
1590038700000|2020-05-21 05:25:00|179912.8|179782.8|179932.7|179802.7|179979.8|179806.8|179895.8|179746.7|297
1590039000000|2020-05-21 05:30:00|179932.9|179802.9|179927.1|179797.1|179988.1|179811.4|179909|179749|415
1590039300000|2020-05-21 05:35:00|179926.5|179796.5|179926.3|179796.3|179939.4|179809.4|179918.6|179788.6|416
1590039600000|2020-05-21 05:40:00|179925.6|179795.6|179945|179815|180065.6|179893.6|179921.9|179759.8|442
1590039900000|2020-05-21 05:45:00|179942.8|179812.8|180127.8|179997.8|180129.6|179999.6|179892.5|179762.5|552
1590040200000|2020-05-21 05:50:00|180127.2|179997.2|180371.5|180241.5|180460.5|180286|180122.7|179960.3|421
1590040500000|2020-05-21 05:55:00|180366.6|180236.6|180235.2|180105.2|180440.2|180302.9|180232|180102|500
1590040800000|2020-05-21 06:00:00|180239.1|180109.1|180068|179938|180268.6|180138.6|180020|179890|696
1590041100000|2020-05-21 06:05:00|180071.7|179941.7|180159.2|180029.2|180290.3|180160.3|180067.9|179937.9|491
1590041400000|2020-05-21 06:10:00|180159.9|180029.9|180162|180032|180179.7|180049.7|180121|179991|551
1590041700000|2020-05-21 06:15:00|180161.6|180031.6|180435.2|180305.2|180443.8|180313.8|180153.8|180023.8|653
1590042000000|2020-05-21 06:20:00|180435.5|180305.5|180467.8|180337.8|180524.5|180394.5|180331.6|180209.8|697
1590042300000|2020-05-21 06:25:00|180468.5|180338.5|180469.9|180339.9|180510.9|180395.3|180340.7|180210.7|662
1590042600000|2020-05-21 06:30:00|180470|180340|180413.8|180283.8|180526.6|180434.6|180412.1|180282.1|659
1590042900000|2020-05-21 06:35:00|180412.4|180282.4|180326.7|180236.7|180412.4|180284.7|180254.4|180142.6|695
1590043200000|2020-05-21 06:40:00|180325.6|180235.6|180349.3|180219.3|180400.9|180291.2|180299.9|180186.2|640
1590043500000|2020-05-21 06:45:00|180346.4|180216.4|180380.2|180250.2|180386.3|180279.8|180309.6|180195.3|598
1590043800000|2020-05-21 06:50:00|180380.4|180250.4|180238.5|180148.5|180388|180278.3|180163.8|180073.8|574
1590044100000|2020-05-21 06:55:00|180237.4|180147.4|180237|180147|180246|180156|180082.1|179992.1|771
1590044400000|2020-05-21 07:00:00|180233.8|180143.8|180050.4|179960.4|180471.8|180381.8|180018.3|179920.8|805
1590044700000|2020-05-21 07:05:00|180048.9|179958.9|180142.4|180052.4|180188.2|180098.2|180023.7|179920.4|809
1590045000000|2020-05-21 07:10:00|180143|180053|179802.2|179672.2|180201.1|180111.1|179714|179584|816
1590045300000|2020-05-21 07:15:00|179802.5|179672.5|179428.9|179338.9|179805.9|179675.9|179427.8|179337.8|843
1590045600000|2020-05-21 07:20:00|179429.2|179339.2|179700.8|179610.8|179702.2|179612.2|179429.2|179339.2|722
1590045900000|2020-05-21 07:25:00|179701.4|179611.4|179396.2|179306.2|179717.2|179627.2|179390.2|179284.9|659
1590046200000|2020-05-21 07:30:00|179398.4|179308.4|179261.8|179131.8|179480.5|179390.5|179238.7|179130.8|773
1590046500000|2020-05-21 07:35:00|179260.5|179130.5|179349.2|179219.2|179393.1|179263.1|179260.5|179130.5|801
1590046800000|2020-05-21 07:40:00|179352.7|179222.7|179381.9|179251.9|179414.7|179305.9|179311.9|179187.1|812
1590047100000|2020-05-21 07:45:00|179382.3|179252.3|179336.5|179246.5|179417.6|179305.4|179267.9|179177.9|734
1590047400000|2020-05-21 07:50:00|179336.9|179246.9|179011.9|178921.9|179406.8|179316.8|179009.5|178897.5|692
1590047700000|2020-05-21 07:55:00|179010.9|178920.9|178983.3|178853.3|179093.1|178963.1|178901.2|178790.1|796
1590048000000|2020-05-21 08:00:00|178989.9|178859.9|178964.9|178874.9|179100.6|178970.6|178868.9|178778.9|783
1590048300000|2020-05-21 08:05:00|179046.5|178956.5|179198.7|179108.7|179213.8|179123.8|178902|178789.7|836
1590048600000|2020-05-21 08:10:00|179197.9|179107.9|179233.5|179143.5|179257.1|179167.1|179129.1|179039.1|721
1590048900000|2020-05-21 08:15:00|179247.9|179157.9|179459.9|179369.9|179498.3|179408.3|179247.9|179157.9|851
1590049200000|2020-05-21 08:20:00|179459.7|179369.7|179466.4|179376.4|179491.9|179401.9|179410.6|179320.6|683
1590049500000|2020-05-21 08:25:00|179467.6|179377.6|179497.2|179407.2|179629.3|179539.3|179462.2|179372.2|753
1590049800000|2020-05-21 08:30:00|179495.4|179405.4|179285.5|179195.5|179549.7|179459.7|179205.1|179115.1|774
1590050100000|2020-05-21 08:35:00|179285.7|179195.7|179085.9|178995.9|179285.7|179195.7|179070.4|178980.4|756
1590050400000|2020-05-21 08:40:00|179085.6|178995.6|179247.5|179157.5|179247.5|179157.5|179084.2|178994.2|734
1590050700000|2020-05-21 08:45:00|179247.6|179157.6|179150.3|179060.3|179421.8|179331.8|179144.7|179054.7|741
1590051000000|2020-05-21 08:50:00|179148.4|179058.4|179057.3|178967.3|179156.7|179066.7|179018.8|178928.8|592
1590051300000|2020-05-21 08:55:00|179057.2|178967.2|179065.1|178975.1|179169.4|179079.4|179003.1|178913.1|635
1590051600000|2020-05-21 09:00:00|179062.1|178972.1|179178.8|179088.8|179182.3|179092.3|179030.2|178940.2|823
1590051900000|2020-05-21 09:05:00|179177.4|179087.4|179363.9|179273.9|179374.3|179284.3|179177.4|179087.4|856
1590052200000|2020-05-21 09:10:00|179364.2|179274.2|179157.9|179067.9|179453|179363|179147.1|179057.1|683
1590052500000|2020-05-21 09:15:00|179156.6|179066.6|179414.4|179324.4|179415|179325|179103.2|179006.1|843
1590052800000|2020-05-21 09:20:00|179414.1|179324.1|179474.6|179384.6|179516.1|179426.1|179377|179287|826
1590053100000|2020-05-21 09:25:00|179475.8|179385.8|179340.4|179250.4|179487.4|179397.4|179296.8|179206.8|822
1590053400000|2020-05-21 09:30:00|179342.2|179252.2|179506.3|179416.3|179510.9|179420.9|179339.5|179249.5|577
1590053700000|2020-05-21 09:35:00|179506.6|179416.6|179491|179401|179565.7|179475.7|179446|179356|611
1590054000000|2020-05-21 09:40:00|179491.3|179401.3|179445.4|179355.4|179506.7|179416.7|179443.8|179353.8|655
1590054300000|2020-05-21 09:45:00|179446.3|179356.3|179500.9|179410.9|179513|179423|179439.6|179349.6|632
1590054600000|2020-05-21 09:50:00|179500.6|179410.6|179655.5|179565.5|179745.6|179655.6|179491|179401|702
1590054900000|2020-05-21 09:55:00|179656.3|179566.3|179600.3|179510.3|179759|179669|179589.4|179499.4|684
1590055200000|2020-05-21 10:00:00|179599.2|179509.2|179709.6|179619.6|179768.1|179678.1|179590.6|179500.6|582
1590055500000|2020-05-21 10:05:00|179709.5|179619.5|179714.4|179624.4|179717.1|179627.1|179697.1|179607.1|435
1590055800000|2020-05-21 10:10:00|179714.8|179624.8|179592.3|179502.3|179775.9|179685.9|179589.1|179499.1|746
1590056100000|2020-05-21 10:15:00|179589.4|179499.4|179630.7|179540.7|179701.1|179611.1|179516.4|179426.4|749
1590056400000|2020-05-21 10:20:00|179631|179541|179634.9|179544.9|179693|179603|179605.4|179515.4|710
1590056700000|2020-05-21 10:25:00|179634.6|179544.6|179399.7|179309.7|179669.2|179579.2|179390.8|179300.8|826
1590057000000|2020-05-21 10:30:00|179400.8|179310.8|179503.4|179413.4|179587.8|179497.8|179399.5|179309.5|853
1590057300000|2020-05-21 10:35:00|179502.6|179412.6|179311.4|179221.4|179507.1|179417.1|179311.4|179221.4|851
1590057600000|2020-05-21 10:40:00|179311.7|179221.7|179230.2|179140.2|179317|179227|179180.6|179090.6|771
1590057900000|2020-05-21 10:45:00|179231.3|179141.3|179011.2|178921.2|179231.3|179141.3|178970.6|178880.6|828
1590058200000|2020-05-21 10:50:00|179010.1|178920.1|179160.5|179070.5|179161.6|179071.6|178995.2|178905.2|792
1590058500000|2020-05-21 10:55:00|179161.3|179071.3|179154.2|179064.2|179312.5|179222.5|179131.2|179041.2|880
1590058800000|2020-05-21 11:00:00|179166.2|179076.2|179077|178987|179166.5|179076.5|179075.4|178985.4|702
1590059100000|2020-05-21 11:05:00|179075.8|178985.8|178896.8|178806.8|179081.1|178991.1|178883.7|178793.7|733
1590059400000|2020-05-21 11:10:00|178894|178804|178796.6|178706.6|178957.1|178867.1|178704.6|178614.6|747
1590059700000|2020-05-21 11:15:00|178796.9|178706.9|178845.4|178755.4|178851.5|178761.5|178703.5|178613.5|776
1590060000000|2020-05-21 11:20:00|178842.8|178752.8|178750.3|178660.3|178938.8|178848.8|178733.7|178643.7|781
1590060300000|2020-05-21 11:25:00|178746.6|178656.6|178707.4|178617.4|178753.1|178663.1|178655.6|178565.6|688
1590060600000|2020-05-21 11:30:00|178705.6|178615.6|178811.1|178721.1|178828.5|178738.5|178702.6|178612.6|639
1590060900000|2020-05-21 11:35:00|178833.1|178743.1|178800.3|178710.3|178861.4|178771.4|178790.6|178700.6|788
1590061200000|2020-05-21 11:40:00|178802.5|178712.5|178910.1|178820.1|178921|178831|178799.2|178709.2|763
1590061500000|2020-05-21 11:45:00|178908.6|178818.6|178910.7|178820.7|178929.4|178839.4|178855.6|178765.6|659
1590061800000|2020-05-21 11:50:00|178911.1|178821.1|179070.6|178980.6|179078.9|178988.9|178910.6|178820.6|689
1590062100000|2020-05-21 11:55:00|179071.7|178981.7|178962.6|178872.6|179096|179006|178956|178866|645
1590062400000|2020-05-21 12:00:00|178962|178872|179072.9|178982.9|179089.7|178999.7|178953.1|178863.1|851
1590062700000|2020-05-21 12:05:00|179072.5|178982.5|178882.7|178792.7|179076.2|178986.2|178880|178790|673
1590063000000|2020-05-21 12:10:00|178884|178794|178759.5|178669.5|178884|178794|178751|178661|787
1590063300000|2020-05-21 12:15:00|178757.6|178667.6|178744.5|178654.5|178778.3|178688.3|178691.7|178601.7|837
1590063600000|2020-05-21 12:20:00|178744.3|178654.3|178706.2|178616.2|178763.3|178673.3|178693.4|178603.4|934
1590063900000|2020-05-21 12:25:00|178706.1|178616.1|178664.9|178438|178708.8|178618.8|178546.8|178404.1|739
1590064200000|2020-05-21 12:30:00|178712.2|178442.2|178649.5|178559.5|178762.5|178627.1|178562.7|178442.2|914
1590064500000|2020-05-21 12:35:00|178650|178560|178380.8|178290.8|178724.6|178634.6|178377.6|178287.6|832
1590064800000|2020-05-21 12:40:00|178378.7|178288.7|178270.5|178180.5|178478.6|178388.6|178234.5|178144.5|869
1590065100000|2020-05-21 12:45:00|178270.7|178180.7|178012.8|177922.8|178270.7|178180.7|177975.6|177885.6|827
1590065400000|2020-05-21 12:50:00|178012.5|177922.5|178236.6|178146.6|178284.7|178194.7|178008.5|177918.5|807
1590065700000|2020-05-21 12:55:00|178243|178153|178067.4|177977.4|178353.4|178263.4|178058|177949.1|853
1590066000000|2020-05-21 13:00:00|178061.4|177971.4|178148.6|178058.6|178191|178101|178060.6|177967.8|907
1590066300000|2020-05-21 13:05:00|178151.5|178061.5|177833.6|177703.6|178225.3|178111.1|177833.6|177703.6|907
1590066600000|2020-05-21 13:10:00|177783.6|177693.6|177419.6|177289.6|177786.5|177696.5|177262.1|177170.5|1046
1590066900000|2020-05-21 13:15:00|177414.4|177284.4|177262.3|177172.3|177607.6|177477.6|177255.8|177165.8|1044
1590067200000|2020-05-21 13:20:00|177262.6|177172.6|176857.7|176767.7|177276.2|177186.2|176842|176745.9|973
1590067500000|2020-05-21 13:25:00|176860.2|176770.2|176355.4|176265.4|176963.9|176873.9|176329.2|176239.2|1015
1590067800000|2020-05-21 13:30:00|176356.2|176266.2|176417.8|176327.8|176732.4|176626.2|176336.9|176246.9|946
1590068100000|2020-05-21 13:35:00|176411.8|176321.8|176083.4|175993.4|176411.8|176321.8|175704.6|175614.6|981
1590068400000|2020-05-21 13:40:00|176088.4|175998.4|176141.5|175931.5|176177.3|176057.7|176002.7|175895.6|947
1590068700000|2020-05-21 13:45:00|176136.6|175903.4|175569.1|175479.1|176143.6|176040.5|175462.4|175372.4|1054
1590069000000|2020-05-21 13:50:00|175570.1|175480.1|175941.2|175811.2|176082.3|175992.3|175230.7|175121.3|1058
1590069300000|2020-05-21 13:55:00|175939.5|175809.5|176329.4|176199.4|176418.3|176263.9|175859.9|175729.9|998
1590069600000|2020-05-21 14:00:00|176372.9|176242.9|176451.7|176361.7|176478|176366.8|176014.1|175884.1|925
1590069900000|2020-05-21 14:05:00|176451.5|176361.5|176422.2|176332.2|176600|176510|176362.7|176272.7|973
1590070200000|2020-05-21 14:10:00|176422.4|176332.4|176435.4|176345.4|176480.3|176390.3|176333.8|176243.8|1009
1590070500000|2020-05-21 14:15:00|176430.7|176340.7|176743.6|176653.6|176779.3|176689.3|176422.9|176332.9|989
1590070800000|2020-05-21 14:20:00|176739.2|176649.2|176598.5|176508.5|176756|176666|176571.5|176481.5|995
1590071100000|2020-05-21 14:25:00|176596|176506|176668.4|176578.4|176894.7|176804.7|176594.3|176504.3|911
1590071400000|2020-05-21 14:30:00|176668.6|176578.6|176773|176683|176960.1|176870.1|176654.4|176564.4|968
1590071700000|2020-05-21 14:35:00|176769.8|176679.8|177170.4|177080.4|177208|177118|176769.8|176679.8|1097
1590072000000|2020-05-21 14:40:00|177171.9|177081.9|177056.2|176966.2|177385.2|177295.2|177035.8|176945.8|1128
1590072300000|2020-05-21 14:45:00|177056.7|176966.7|176812.9|176722.9|177280.9|177180.6|176812.1|176722.1|1100
1590072600000|2020-05-21 14:50:00|176824.2|176734.2|176610.5|176480.5|176858.1|176747.5|176475.5|176364.3|993
1590072900000|2020-05-21 14:55:00|176628.2|176498.2|176810.9|176720.9|176929.4|176839.4|176628.2|176498.2|1038
1590073200000|2020-05-21 15:00:00|176811.2|176721.2|176956.5|176866.5|176989.7|176899.7|176811.2|176721.2|1014
1590073500000|2020-05-21 15:05:00|176965.5|176875.5|177015.2|176925.2|177216.8|177126.8|176936.9|176846.9|935
1590073800000|2020-05-21 15:10:00|177015.5|176925.5|176681.2|176591.2|177016|176926|176679.8|176589.8|908
1590074100000|2020-05-21 15:15:00|176681.9|176591.9|176999.6|176909.6|177128.5|177031.9|176679.6|176589.6|964
1590074400000|2020-05-21 15:20:00|176997.1|176907.1|177210.1|177120.1|177368|177269.6|176991.7|176901.7|988
1590074700000|2020-05-21 15:25:00|177214.3|177124.3|176971.3|176841.3|177263.8|177173.8|176894.3|176764.3|1025
1590075000000|2020-05-21 15:30:00|176973.4|176843.4|176699.8|176569.8|177061.5|176942.8|176681.6|176551.6|1009
1590075300000|2020-05-21 15:35:00|176695.5|176565.5|176555.2|176465.2|176731.2|176615.8|176349.3|176219.3|973
1590075600000|2020-05-21 15:40:00|176550.1|176460.1|176494.3|176404.3|176647.8|176557.8|176467.9|176377.9|846
1590075900000|2020-05-21 15:45:00|176494.8|176404.8|176577.8|176487.8|176584.8|176494.8|176455.6|176365.6|709
1590076200000|2020-05-21 15:50:00|176578.9|176488.9|176571.3|176481.3|176594.7|176504.7|176451.5|176361.5|912
1590076500000|2020-05-21 15:55:00|176570.2|176480.2|176603.3|176513.3|176606.9|176516.9|176530|176440|683
1590076800000|2020-05-21 16:00:00|176604.7|176514.7|176336.6|176246.6|176609.3|176519.3|176226.9|176123.9|798
1590077100000|2020-05-21 16:05:00|176340|176250|176127.7|176037.7|176348|176258|176046.5|175941.7|672
1590077400000|2020-05-21 16:10:00|176129.7|176039.7|176382.9|176252.9|176458.4|176338|176128.7|176038.7|799
1590077700000|2020-05-21 16:15:00|176388.1|176258.1|176389.9|176259.9|176453.8|176363.8|176321.8|176191.8|697
1590078000000|2020-05-21 16:20:00|176391.1|176261.1|176302.9|176212.9|176398.2|176268.2|176245.3|176155.3|732
1590078300000|2020-05-21 16:25:00|176302.8|176212.8|176278|176188|176329.4|176239.4|176202.7|176112.7|751
1590078600000|2020-05-21 16:30:00|176277.8|176187.8|176396.7|176306.7|176426.2|176326.1|176267|176177|875
1590078900000|2020-05-21 16:35:00|176396.2|176306.2|176528.1|176438.1|176559.4|176448.7|176330.8|176240.8|778
1590079200000|2020-05-21 16:40:00|176527.9|176437.9|176267|176177|176533.5|176443.5|176245.6|176130.6|679
1590079500000|2020-05-21 16:45:00|176256.7|176166.7|176217.6|176087.6|176399.2|176269.3|176134.1|176021.1|772
1590079800000|2020-05-21 16:50:00|176216.2|176086.2|176139|176009|176302.6|176172.6|176122.9|175992.9|850
1590080100000|2020-05-21 16:55:00|176149.9|176019.9|176441.7|176311.7|176496.2|176388.6|176102.9|175993.1|684
1590080400000|2020-05-21 17:00:00|176443.5|176313.5|176133.1|176043.1|176505.3|176406.5|176048.5|175918.5|757
1590080700000|2020-05-21 17:05:00|176134.4|176044.4|175924.4|175834.4|176139.6|176049.6|175902.6|175811.5|632
1590081000000|2020-05-21 17:10:00|175924.1|175834.1|175921.6|175831.6|175960.1|175861.9|175876.5|175746.5|666
1590081300000|2020-05-21 17:15:00|175922|175832|176267.3|176177.3|176288.4|176198.4|175912.3|175822.3|621
1590081600000|2020-05-21 17:20:00|176267.8|176177.8|176410.5|176320.5|176446.8|176348.3|176264.3|176174.3|696
1590081900000|2020-05-21 17:25:00|176403.6|176313.6|176404.7|176314.7|176451.9|176361.9|176330|176240|693
1590082200000|2020-05-21 17:30:00|176428.5|176298.5|176444.4|176354.4|176504.1|176410.4|176397.4|176298.5|749
1590082500000|2020-05-21 17:35:00|176444|176354|176411.9|176321.9|176470|176380|176373.1|176253.7|789
1590082800000|2020-05-21 17:40:00|176412|176322|176416.5|176326.5|176436|176346|176386|176296|797
1590083100000|2020-05-21 17:45:00|176415.6|176325.6|176397.3|176307.3|176458.1|176368.1|176385.5|176295.5|714
1590083400000|2020-05-21 17:50:00|176396|176306|176415|176325|176418.2|176328.2|176379.7|176289.7|826
1590083700000|2020-05-21 17:55:00|176415.2|176325.2|175973.3|175883.3|176464|176374|175929.5|175821.3|741
1590084000000|2020-05-21 18:00:00|175948.2|175858.2|175867.4|175777.4|176082.8|175952.8|175815.8|175705.9|793
1590084300000|2020-05-21 18:05:00|175867.9|175777.9|175905|175815|175933.3|175830.4|175852.2|175762.2|611
1590084600000|2020-05-21 18:10:00|175903.1|175813.1|175865.7|175775.7|175910.8|175820.8|175692.5|175578.1|596
1590084900000|2020-05-21 18:15:00|175867.5|175777.5|175796.4|175706.4|175889.7|175778.9|175756.2|175644.4|561
1590085200000|2020-05-21 18:20:00|175801.8|175711.8|175714.5|175624.5|175905.3|175803.4|175713.6|175623.6|532
1590085500000|2020-05-21 18:25:00|175715.5|175625.5|175766.3|175676.3|175784.5|175694.5|175714.2|175624.2|375
1590085800000|2020-05-21 18:30:00|175763.8|175673.8|175754.9|175664.9|175820.8|175707.8|175751.6|175650|566
1590086100000|2020-05-21 18:35:00|175756.8|175666.8|176117.7|176027.7|176137.4|176035.7|175756.8|175666.8|612
1590086400000|2020-05-21 18:40:00|176116.4|176026.4|176161.3|176031.3|176170.4|176060.4|176102.8|176012.8|484
1590086700000|2020-05-21 18:45:00|176167|176037|176225.2|176135.2|176232.9|176142.9|176164.6|176034.6|596
1590087000000|2020-05-21 18:50:00|176224.4|176134.4|176180.9|176090.9|176271.8|176181.8|176179.5|176089.5|657
1590087300000|2020-05-21 18:55:00|176182.1|176092.1|175959.8|175829.8|176187.2|176097.2|175887.9|175781|562
1590087600000|2020-05-21 19:00:00|175960|175830|176064.1|175974.1|176075.7|175977|175922.1|175814.6|607
1590087900000|2020-05-21 19:05:00|176066.5|175976.5|175942|175852|176069.9|175979.9|175940.7|175826|416
1590088200000|2020-05-21 19:10:00|175946.7|175856.7|175901.9|175771.9|175970.6|175863.6|175871|175753.9|569
1590088500000|2020-05-21 19:15:00|175902|175772|175874.6|175784.6|175941|175830.4|175858.9|175747.5|580
1590088800000|2020-05-21 19:20:00|175874.3|175784.3|175924.7|175834.7|175931.1|175841.1|175863.1|175757.1|400
1590089100000|2020-05-21 19:25:00|175925.2|175835.2|175888.5|175798.5|175926.4|175836.4|175865.2|175775.2|380
1590089400000|2020-05-21 19:30:00|175884.8|175794.8|176003.3|175873.3|176233.8|176103.8|175882.6|175792.6|628
1590089700000|2020-05-21 19:35:00|176003.5|175873.5|176041.8|175911.8|176052|175946.2|175982.7|175859.3|321
1590090000000|2020-05-21 19:40:00|176045.1|175915.1|176100.7|175970.7|176103.6|175990.1|176030.9|175909.4|297
1590090300000|2020-05-21 19:45:00|176100.2|175970.2|176145.9|176015.9|176159.7|176041.5|176082.2|175969.8|318
1590090600000|2020-05-21 19:50:00|176144.1|176014.1|176108.3|175978.3|176205|176081.1|176095.7|175973.6|524
1590090900000|2020-05-21 19:55:00|176108.8|175978.8|175851.4|175721.4|176205.3|176115.3|175837.2|175707.2|558
1590091200000|2020-05-21 20:00:00|175848.8|175718.8|175970.7|175880.7|175992.4|175885.8|175848.7|175718.7|533
1590091500000|2020-05-21 20:05:00|175968.6|175878.6|176154.6|176064.6|176176.2|176068.2|175963.1|175873.1|360
1590091800000|2020-05-21 20:10:00|176155.5|176065.5|176190|176060|176212.9|176095.1|176113.7|176006.4|333
1590092100000|2020-05-21 20:15:00|176186.8|176056.8|176116.9|176026.9|176213.9|176091|176077.4|175984.5|234
1590092400000|2020-05-21 20:20:00|176131.2|176041.2|176090.3|175960.3|176144|176041.2|176088|175960.3|248
1590092700000|2020-05-21 20:25:00|176092.2|175962.2|176118.7|175988.7|176151.6|176009.4|176064.3|175949.8|346
1590093000000|2020-05-21 20:30:00|176160.7|175952.6|176072.4|175942.4|176193.8|176013.8|176066.4|175898.1|349
1590093300000|2020-05-21 20:35:00|176075.8|175945.8|176126.1|175996.1|176151.2|176021.2|176008.7|175865|380
1590093600000|2020-05-21 20:40:00|176128|175998|176175.6|176085.6|176201.8|176100.1|176092.1|175910.8|266
1590093900000|2020-05-21 20:45:00|176174.9|176084.9|176016.8|175746.8|176195|176100.1|175940|175670|261
1590094200000|2020-05-21 20:50:00|176018.7|175748.7|176006.1|175736.1|176071.7|175801.7|175950.8|175680.8|265
1590094500000|2020-05-21 20:55:00|175992.8|175722.8|175996.3|175726.3|176056.5|175786.5|175934.7|175664.7|193
1590094800000|2020-05-21 21:00:00|175989.2|175719.2|176034.8|175764.8|176034.8|175764.8|175932.5|175662.5|50
1590095100000|2020-05-21 21:05:00|175872.1|175602.1|175877.6|175607.6|176065|175795|175737.6|175467.6|101
1590095400000|2020-05-21 21:10:00|175937.6|175667.6|175971.1|175701.1|176065|175795|175720.2|175450.2|58
1590095700000|2020-05-21 21:15:00|175972.6|175702.6|176036.1|175766.1|176065|175795|175772.7|175502.7|76
1590096000000|2020-05-21 21:20:00|176033.4|175763.4|176135.4|175865.4|176162.9|175892.9|175964.7|175694.7|106
1590096300000|2020-05-21 21:25:00|176134.4|175864.4|176156.8|175886.8|176170.4|175900.4|176124.3|175854.3|59
1590096600000|2020-05-21 21:30:00|176163.6|175893.6|176151.1|175881.1|176163.9|175893.9|176107.8|175837.8|93
1590096900000|2020-05-21 21:35:00|176150.7|175880.7|176135.7|175865.7|176154|175884|175917.5|175647.5|72
1590097200000|2020-05-21 21:40:00|176154.8|175884.8|176076|175806|176193.8|175923.8|175935.4|175665.4|127
1590097500000|2020-05-21 21:45:00|176064.3|175794.3|176059|175789|176140.4|175870.4|175924.4|175654.4|125
1590097800000|2020-05-21 21:50:00|176055.7|175785.7|176036.3|175766.3|176167.5|175897.5|175974.5|175704.5|134
1590098100000|2020-05-21 21:55:00|176061.1|175791.1|176174.3|175904.3|176174.3|175904.3|175875.5|175605.5|184
1590098400000|2020-05-21 22:00:00|176184.5|175914.5|176129.6|175859.6|176184.5|175914.5|175947.4|175677.4|338
1590098700000|2020-05-21 22:05:00|176133.8|175863.8|176117.9|175847.9|176168.9|175898.9|176066.6|175796.6|247
1590099000000|2020-05-21 22:10:00|176123.8|175853.8|176091.9|175821.9|176145.5|175875.5|176075.4|175805.4|241
1590099300000|2020-05-21 22:15:00|176123.8|175853.8|176112.9|175842.9|176160.7|175890.7|176059.8|175789.8|185
1590099600000|2020-05-21 22:20:00|176109.1|175839.1|176121.7|175851.7|176168|175898|176048.6|175778.6|195
1590099900000|2020-05-21 22:25:00|176121.6|175851.6|176081.1|175811.1|176161.8|175891.8|175996.7|175726.7|269
1590100200000|2020-05-21 22:30:00|176079|175809|175969.1|175707.2|176105.9|175835.9|175932.1|175670.7|335
1590100500000|2020-05-21 22:35:00|175964.5|175698.6|175982.1|175712.1|176105|175835|175917.5|175683.2|386
1590100800000|2020-05-21 22:40:00|175982.4|175712.4|176007.7|175737.7|176034|175820.1|175891.6|175694.2|252
1590101100000|2020-05-21 22:45:00|176012.2|175742.2|175917.5|175787.5|176067.7|175797.7|175914.5|175685.1|275
1590101400000|2020-05-21 22:50:00|175912.3|175782.3|176105.2|175835.2|176105.2|175835.2|175912.3|175667.3|299
1590101700000|2020-05-21 22:55:00|176120|175850|176052.7|175782.7|176120.2|175850.2|176034|175764|274
1590102000000|2020-05-21 23:00:00|176123.5|175853.5|176057.3|175787.3|176123.5|175853.5|176025.9|175755.9|375
1590102300000|2020-05-21 23:05:00|176056.4|175797.1|176003.7|175775.9|176086.2|175857.8|175926.6|175656.6|689
1590102600000|2020-05-21 23:10:00|175999.6|175775.2|176043.4|175773.4|176086.1|175816.1|175969.9|175703.6|205
1590102900000|2020-05-21 23:15:00|176042.9|175787.6|176004.7|175762.4|176043.3|175842.8|175946.2|175726.4|258
1590103200000|2020-05-21 23:20:00|176006.2|175764.8|176003.3|175745.3|176037.4|175842.1|175952.7|175717.1|202
1590103500000|2020-05-21 23:25:00|176008.4|175738.4|175994.3|175727.4|176043.8|175850.8|175958|175713.3|244
1590103800000|2020-05-21 23:30:00|175995.4|175761.2|176003.5|175764|176040|175823.1|175953.1|175719.2|226
1590104100000|2020-05-21 23:35:00|175994.2|175772.1|175938.4|175712.5|176015.6|175802.1|175891.4|175674.3|302
1590104400000|2020-05-21 23:40:00|175942.1|175707.9|175907.3|175777.3|175965.8|175819|175891.8|175658.1|195
1590104700000|2020-05-21 23:45:00|175908.3|175778.3|175915.9|175785.9|175968.3|175799.6|175890.9|175670.8|325
1590105000000|2020-05-21 23:50:00|175920.6|175790.6|175900.8|175770.8|175970.6|175790.6|175890|175673.3|343
1590105300000|2020-05-21 23:55:00|175897.2|175767.2|175909.5|175779.5|175987.1|175804|175897|175673.8|223
1590105600000|2020-05-22 00:00:00|175913.3|175783.3|175819.8|175549.8|175952.6|175798.5|175708.7|175481.5|460
1590105900000|2020-05-22 00:05:00|175824.3|175554.3|175828|175558|175859.6|175626.3|175756.3|175502|323
1590106200000|2020-05-22 00:10:00|175832.3|175562.3|175897.9|175663.9|175932|175689.3|175807.7|175537.7|347
1590106500000|2020-05-22 00:15:00|175911.7|175660.2|175907.9|175676.3|175923.1|175753.7|175859.3|175628.5|246
1590106800000|2020-05-22 00:20:00|175900.9|175640.8|175872.5|175664.5|175914.8|175747.1|175823.4|175619.3|216
1590107100000|2020-05-22 00:25:00|175868.3|175654.1|175801.8|175531.8|175881.1|175717.2|175749.3|175491.2|374
1590107400000|2020-05-22 00:30:00|175805.1|175535.1|175816.9|175553.1|175850.2|175612.1|175730.6|175482.1|322
1590107700000|2020-05-22 00:35:00|175783.3|175553.8|175680.1|175590.1|175833.8|175606.7|175667.3|175422.5|408
1590108000000|2020-05-22 00:40:00|175683.4|175593.4|175701|175571|175824.3|175654.6|175677.2|175475|509
1590108300000|2020-05-22 00:45:00|175703.5|175573.5|175709.1|175483.4|175742.3|175585.8|175644.4|175453|467
1590108600000|2020-05-22 00:50:00|175700.3|175496.4|175723.1|175593.1|175773.3|175607|175648.4|175459.4|455
1590108900000|2020-05-22 00:55:00|175724.9|175594.9|175748.6|175618.6|175807.6|175640.1|175714.1|175510.8|524
1590109200000|2020-05-22 01:00:00|175743.6|175613.6|175777.7|175647.7|175811.3|175650.9|175722.7|175549.5|367
1590109500000|2020-05-22 01:05:00|175777.5|175647.5|176059.5|175815.9|176117.4|175867|175742.1|175563.2|535
1590109800000|2020-05-22 01:10:00|176058.8|175810.2|176035.4|175765.4|176096.4|175830.6|176026|175756|453
1590110100000|2020-05-22 01:15:00|176034.4|175764.4|176037|175767|176069|175811.1|176024.1|175754.1|349
1590110400000|2020-05-22 01:20:00|176038.9|175768.9|176041.1|175771.1|176076.5|175806.5|176022.1|175756.9|274
1590110700000|2020-05-22 01:25:00|176040.6|175770.6|176005.3|175736.9|176080.5|175810.5|175967.1|175723.4|368
1590111000000|2020-05-22 01:30:00|175998.4|175745.5|175989.7|175751.7|176016.4|175772.2|175973.1|175724|371
1590111300000|2020-05-22 01:35:00|176000.5|175740.8|175943.2|175673.2|176007.8|175776.7|175924|175659.1|384
1590111600000|2020-05-22 01:40:00|175955.4|175685.4|176107.6|175837.6|176127.9|175868.1|175912.9|175656.4|453
1590111900000|2020-05-22 01:45:00|176107.7|175837.7|176137.9|175867.9|176186.7|176004.9|176072.5|175802.5|451
1590112200000|2020-05-22 01:50:00|176124.9|175863|176138.9|176008.9|176206|176026.2|176087.3|175836.1|383
1590112500000|2020-05-22 01:55:00|176140.6|176010.6|176186.4|175986.2|176231.8|176046.9|176124.1|175961.7|254
1590112800000|2020-05-22 02:00:00|176195.8|175988.9|176195|175987.8|176232.8|176044.2|176153.4|175955|384
1590113100000|2020-05-22 02:05:00|176195.4|175988.3|176207.9|175997.9|176230.7|176049.3|176150|175975.2|393
1590113400000|2020-05-22 02:10:00|176152.2|176022.2|176201.7|176071.7|176241|176077.5|176137.8|175916.4|461
1590113700000|2020-05-22 02:15:00|176200.8|176070.8|176238.3|175995.7|176252.8|176119.8|176180.1|175962.8|340
1590114000000|2020-05-22 02:20:00|176237.7|175995.6|176226.7|176136.7|176282.3|176150|176183.9|175979.6|345
1590114300000|2020-05-22 02:25:00|176226.9|176136.9|176240.8|176150.8|176311.2|176172|176223.4|176073|339
1590114600000|2020-05-22 02:30:00|176242.6|176152.6|176309.3|176179.3|176369.9|176233.2|176236.9|176117.7|497
1590114900000|2020-05-22 02:35:00|176308.7|176178.7|176323.7|176193.7|176400.5|176206.2|176281.2|176117|486
1590115200000|2020-05-22 02:40:00|176324.6|176194.6|176326.1|176196.1|176379.8|176220.7|176293.9|176139.2|394
1590115500000|2020-05-22 02:45:00|176325.8|176195.8|176292.1|176162.1|176411.5|176228.9|176273|176118.1|360
1590115800000|2020-05-22 02:50:00|176290.5|176160.5|176326.6|176196.6|176384.7|176211.8|176246.4|176096.6|311
1590116100000|2020-05-22 02:55:00|176324.8|176194.8|176325.1|176195.1|176421.2|176242.3|176307.4|176120.2|558
1590116400000|2020-05-22 03:00:00|176325.4|176195.4|176312.7|176182.7|176403.9|176218.9|176281.7|176115.5|323
1590116700000|2020-05-22 03:05:00|176353.9|176146.5|176287.9|176197.9|176388.2|176211.4|176283|176118.2|315
1590117000000|2020-05-22 03:10:00|176300|176210|176319.1|176189.1|176385.2|176212|176286.4|176114.5|320
1590117300000|2020-05-22 03:15:00|176320.2|176190.2|176351|176221|176414.2|176234.9|176291.6|176142.8|343
1590117600000|2020-05-22 03:20:00|176350.6|176220.6|176372.6|176282.6|176424.8|176294.1|176328.6|176148.5|454
1590117900000|2020-05-22 03:25:00|176369.5|176279.5|176372.5|176282.5|176429.4|176322|176359.8|176243|304
1590118200000|2020-05-22 03:30:00|176372|176282|176464.1|176334.1|176510.6|176353.5|176368.9|176265.5|518
1590118500000|2020-05-22 03:35:00|176478.1|176348.1|176664.7|176534.7|176757.2|176604.3|176438.5|176297.1|588
1590118800000|2020-05-22 03:40:00|176666.1|176536.1|176736.2|176606.2|176738.5|176624.5|176629.1|176486.9|577
1590119100000|2020-05-22 03:45:00|176734.7|176604.7|176739.8|176609.8|176789.5|176626.5|176715.6|176549.6|476
1590119400000|2020-05-22 03:50:00|176740.8|176610.8|176731.8|176601.8|176807.5|176651.5|176703|176544.6|447
1590119700000|2020-05-22 03:55:00|176730.3|176600.3|176742.1|176541.7|176802.5|176626.4|176696.5|176518.9|490
1590120000000|2020-05-22 04:00:00|176708|176578|176678.8|176548.8|176770.7|176585.7|176669.4|176495.4|480
1590120300000|2020-05-22 04:05:00|176680|176550|176678.2|176548.2|176775.4|176594.5|176647.1|176478.9|328
1590120600000|2020-05-22 04:10:00|176678|176548|176682.7|176552.7|176752.7|176585.6|176669.9|176473.7|418
1590120900000|2020-05-22 04:15:00|176682|176552|176700|176570|176735|176570|176638.7|176462.4|407
1590121200000|2020-05-22 04:20:00|176697.3|176567.3|176706.7|176576.7|176753.4|176602.4|176672.1|176506.1|462
1590121500000|2020-05-22 04:25:00|176707.2|176577.2|176724.3|176594.3|176782.9|176641|176699.8|176512.4|287
1590121800000|2020-05-22 04:30:00|176718.1|176588.1|176712.3|176622.3|176780.4|176627.2|176694.7|176539.2|329
1590122100000|2020-05-22 04:35:00|176712.1|176622.1|176731.3|176601.3|176774|176634.9|176698.6|176544|226
1590122400000|2020-05-22 04:40:00|176734.5|176604.5|176723.6|176593.6|176776.7|176635.3|176692.9|176544.6|329
1590122700000|2020-05-22 04:45:00|176723.2|176593.2|176713.7|176583.7|176765.5|176615.8|176696|176531.7|362
1590123000000|2020-05-22 04:50:00|176717.2|176587.2|176720.4|176590.4|176771.3|176609.7|176690.5|176525.2|215
1590123300000|2020-05-22 04:55:00|176737.3|176607.3|176782|176692|176827.5|176737.5|176679.2|176526|336
1590123600000|2020-05-22 05:00:00|176786.7|176696.7|176800|176710|176866.9|176774.8|176770|176680|324
1590123900000|2020-05-22 05:05:00|176793.9|176703.9|176946.6|176816.6|176946.7|176839|176787.8|176697.8|457
1590124200000|2020-05-22 05:10:00|176946|176816|176879.4|176789.4|176966|176845.5|176878.7|176747.3|438
1590124500000|2020-05-22 05:15:00|176879.1|176789.1|176908.2|176778.2|176914.6|176805.9|176864.5|176759|486
1590124800000|2020-05-22 05:20:00|176908.5|176778.5|176924.4|176794.4|176932.9|176802.9|176880.1|176766.4|385
1590125100000|2020-05-22 05:25:00|176921.7|176791.7|176922|176792|176942.3|176818.3|176908.3|176782.6|250
1590125400000|2020-05-22 05:30:00|176925.2|176795.2|176979.6|176849.6|177002.2|176896.1|176906.4|176781.3|502
1590125700000|2020-05-22 05:35:00|176981.2|176851.2|176983.9|176893.9|177010|176920|176935.1|176835.7|619
1590126000000|2020-05-22 05:40:00|176983.1|176893.1|177256.2|177126.2|177272.1|177155.5|176951.9|176861.9|534
1590126300000|2020-05-22 05:45:00|177255.5|177125.5|177203.1|177073.1|177282.7|177152.7|177165|177069.4|561
1590126600000|2020-05-22 05:50:00|177203.5|177073.5|177183.1|177053.1|177209.3|177079.3|177162.5|177032.5|548
1590126900000|2020-05-22 05:55:00|177177.9|177047.9|177142.1|177012.1|177183.2|177065.2|177110.8|177009|441
1590127200000|2020-05-22 06:00:00|177139.8|177009.8|176820.8|176690.8|177139.8|177009.8|176676.7|176586.7|800
1590127500000|2020-05-22 06:05:00|176820.5|176690.5|176360.9|176270.9|176884.9|176758.5|176315.7|176207.6|823
1590127800000|2020-05-22 06:10:00|176358.6|176268.6|176540.4|176410.4|176691.5|176561.5|176341.7|176227.2|782
1590128100000|2020-05-22 06:15:00|176539.8|176409.8|176864.1|176774.1|176885.5|176795.5|176501.9|176394.7|620
1590128400000|2020-05-22 06:20:00|176862.1|176772.1|176873.2|176783.2|177011|176900.9|176791.5|176701.5|640
1590128700000|2020-05-22 06:25:00|176873.3|176783.3|176989.4|176899.4|177124.5|177010.6|176851|176697.2|727
1590129000000|2020-05-22 06:30:00|176988.4|176898.4|177229.1|177139.1|177272.2|177182.2|176921.7|176831.7|800
1590129300000|2020-05-22 06:35:00|177228.9|177138.9|177176.1|177086.1|177269|177179|177166.5|177076.5|767
1590129600000|2020-05-22 06:40:00|177177.1|177087.1|177221.8|177131.8|177254.2|177164.2|177167.9|177077.9|615
1590129900000|2020-05-22 06:45:00|177220.3|177130.3|177128.1|177038.1|177231.7|177141.7|177091.3|177001.3|639
1590130200000|2020-05-22 06:50:00|177125.6|177035.6|177089.8|176999.8|177142.6|177052.6|177012.3|176922.3|612
1590130500000|2020-05-22 06:55:00|177090.4|177000.4|177182|177092|177197.4|177107.4|177071.8|176981.8|623
1590130800000|2020-05-22 07:00:00|177177.8|177087.8|177100.9|177010.9|177216.4|177126.4|176972.3|176882.3|902
1590131100000|2020-05-22 07:05:00|177098.1|177008.1|177200.8|177110.8|177357.3|177267.3|177088|176998|955
1590131400000|2020-05-22 07:10:00|177199|177109|177419.8|177329.8|177432.9|177342.9|177197.1|177107.1|863
1590131700000|2020-05-22 07:15:00|177392.6|177302.6|177491.4|177401.4|177500.2|177410.2|177343.4|177253.4|832
1590132000000|2020-05-22 07:20:00|177493|177403|177380.7|177290.7|177574.1|177484.1|177380.7|177290.7|783
1590132300000|2020-05-22 07:25:00|177377.2|177287.2|177527.5|177437.5|177564.9|177474.9|177370.2|177280.2|727
1590132600000|2020-05-22 07:30:00|177527|177437|177480.6|177390.6|177564.6|177474.6|177480.6|177390.6|816
1590132900000|2020-05-22 07:35:00|177481|177391|177876.9|177786.9|178014.2|177924.2|177477.8|177387.8|912
1590133200000|2020-05-22 07:40:00|177876.5|177786.5|178027.1|177937.1|178162.4|178072.4|177876.5|177786.5|901
1590133500000|2020-05-22 07:45:00|178025.4|177935.4|178053|177963|178143.8|178053.8|177886.9|177796.9|989
1590133800000|2020-05-22 07:50:00|178053.5|177963.5|178447.9|178357.9|178461.4|178371.4|178011.3|177921.3|901
1590134100000|2020-05-22 07:55:00|178448.2|178358.2|178416|178326|178683.8|178593.8|178390.4|178300.4|888
1590134400000|2020-05-22 08:00:00|178408.7|178318.7|178563.1|178473.1|178563.8|178473.8|178398.7|178308.7|937
1590134700000|2020-05-22 08:05:00|178562.5|178472.5|178660.5|178570.5|178715|178625|178553.2|178463.2|774
1590135000000|2020-05-22 08:10:00|178659.8|178569.8|178810.5|178720.5|178837.5|178747.5|178659.8|178569.8|886
1590135300000|2020-05-22 08:15:00|178808.8|178718.8|178421.9|178331.9|178809.2|178719.2|178345.4|178255.4|809
1590135600000|2020-05-22 08:20:00|178420.9|178330.9|178658.3|178568.3|178676.8|178586.8|178419|178329|805
1590135900000|2020-05-22 08:25:00|178659.2|178569.2|178495.1|178405.1|178679.8|178589.8|178427.8|178337.8|838
1590136200000|2020-05-22 08:30:00|178499.8|178409.8|178597.7|178507.7|178597.7|178507.7|178115.6|178025.6|858
1590136500000|2020-05-22 08:35:00|178597.3|178507.3|178582.3|178492.3|178776.8|178686.8|178554.4|178464.4|789
1590136800000|2020-05-22 08:40:00|178583.3|178493.3|178518|178428|178676.6|178586.6|178383.8|178293.8|808
1590137100000|2020-05-22 08:45:00|178519.5|178429.5|178314.6|178224.6|178521.4|178431.4|178271.1|178181.1|895
1590137400000|2020-05-22 08:50:00|178323.2|178233.2|178370.8|178280.8|178419.5|178329.5|178322.1|178232.1|790
1590137700000|2020-05-22 08:55:00|178370.6|178280.6|177892.6|177802.6|178391|178301|177797.6|177707.6|867
1590138000000|2020-05-22 09:00:00|177892.5|177802.5|178010.2|177920.2|178267.1|178177.1|177872.1|177782.1|920
1590138300000|2020-05-22 09:05:00|178012.5|177922.5|178063.6|177973.6|178096.1|178006.1|177985.2|177895.2|677
1590138600000|2020-05-22 09:10:00|178059.5|177969.5|177920|177830|178073.9|177983.9|177788.2|177698.2|765
1590138900000|2020-05-22 09:15:00|177919.7|177829.7|177671.7|177581.7|177925.5|177835.5|177626|177536|749
1590139200000|2020-05-22 09:20:00|177673.8|177583.8|177518.6|177428.6|177681.7|177591.7|177504.6|177414.6|754
1590139500000|2020-05-22 09:25:00|177520|177430|177435.2|177345.2|177593.9|177503.9|177382.2|177292.2|727
1590139800000|2020-05-22 09:30:00|177436.3|177346.3|177812.6|177722.6|177828.1|177738.1|177430.9|177340.9|838
1590140100000|2020-05-22 09:35:00|177811.4|177721.4|177793.9|177703.9|177889.4|177799.4|177765.1|177675.1|874
1590140400000|2020-05-22 09:40:00|177794.7|177704.7|177828.9|177738.9|177880.5|177790.5|177773|177683|808
1590140700000|2020-05-22 09:45:00|177823.3|177733.3|177921.3|177831.3|177985.6|177895.6|177798.7|177708.7|790
1590141000000|2020-05-22 09:50:00|177921.2|177831.2|177926.2|177836.2|178020.6|177930.6|177854.7|177764.7|847
1590141300000|2020-05-22 09:55:00|177931.5|177841.5|177965.1|177875.1|178021.7|177931.7|177888.6|177798.6|855
1590141600000|2020-05-22 10:00:00|177963.2|177873.2|177777.7|177687.7|177980.3|177890.3|177600.5|177510.5|804
1590141900000|2020-05-22 10:05:00|177778.1|177688.1|177778.1|177688.1|177807.9|177717.9|177679|177589|796
1590142200000|2020-05-22 10:10:00|177778.5|177688.5|177485.6|177395.6|177826.5|177736.5|177461|177371|684
1590142500000|2020-05-22 10:15:00|177486.9|177396.9|177315.3|177225.3|177547.4|177457.4|177273.1|177183.1|826
1590142800000|2020-05-22 10:20:00|177315.6|177225.6|177528.2|177438.2|177609.4|177519.4|177270.8|177180.8|802
1590143100000|2020-05-22 10:25:00|177528|177438|177319.6|177229.6|177528.5|177438.5|177191.1|177101.1|715
1590143400000|2020-05-22 10:30:00|177318.2|177228.2|177312.7|177222.7|177440.2|177350.2|177126.7|177036.7|848
1590143700000|2020-05-22 10:35:00|177315.1|177225.1|177212.9|177122.9|177364.6|177274.6|177183.5|177093.5|825
1590144000000|2020-05-22 10:40:00|177211.2|177121.2|177244.6|177154.6|177361.4|177271.4|177112|177022|706
1590144300000|2020-05-22 10:45:00|177245.2|177155.2|177121|177031|177388.6|177298.6|177118|177028|758
1590144600000|2020-05-22 10:50:00|177126.7|177036.7|176870.8|176780.8|177156.5|177066.5|176862.8|176772.8|569
1590144900000|2020-05-22 10:55:00|176868.1|176778.1|176525.9|176435.9|176939.8|176849.8|176473.2|176383.2|702
1590145200000|2020-05-22 11:00:00|176523.9|176433.9|176763|176673|176796.7|176706.7|176482.8|176392.8|738
1590145500000|2020-05-22 11:05:00|176764.3|176674.3|176552.2|176462.2|176764.3|176674.3|176547.6|176457.6|606
1590145800000|2020-05-22 11:10:00|176551.4|176461.4|176615.2|176525.2|176615.6|176525.6|176424.2|176334.2|734
1590146100000|2020-05-22 11:15:00|176613.8|176523.8|176591.7|176501.7|176753.8|176663.8|176557.7|176467.7|717
1590146400000|2020-05-22 11:20:00|176592.5|176502.5|176590|176500|176644.1|176554.1|176408.9|176318.9|754
1590146700000|2020-05-22 11:25:00|176591.2|176501.2|176544|176454|176594.4|176504.4|176464.9|176374.9|700
1590147000000|2020-05-22 11:30:00|176544.4|176454.4|176574.2|176484.2|176609.9|176519.9|176540.1|176450.1|546
1590147300000|2020-05-22 11:35:00|176574.6|176484.6|176320.9|176230.9|176589.4|176499.4|176309.2|176219.2|683
1590147600000|2020-05-22 11:40:00|176320.4|176230.4|176126.8|176036.8|176321|176231|176107.4|176017.4|768
1590147900000|2020-05-22 11:45:00|176125.3|176035.3|176295|176205|176499|176409|176093.3|176003.3|692
1590148200000|2020-05-22 11:50:00|176292.4|176202.4|176184.9|176094.9|176292.4|176202.4|176111.4|176021.4|816
1590148500000|2020-05-22 11:55:00|176173.1|176083.1|176289.8|176199.8|176367.4|176277.4|176140.1|176050.1|888
1590148800000|2020-05-22 12:00:00|176287.9|176197.9|176323.2|176233.2|176343.7|176253.7|176159.6|176069.6|964
1590149100000|2020-05-22 12:05:00|176322.7|176232.7|176297.1|176207.1|176333.5|176243.5|176220.7|176130.7|717
1590149400000|2020-05-22 12:10:00|176294.6|176204.6|176561.3|176471.3|176630.6|176540.6|176272.1|176182.1|878
1590149700000|2020-05-22 12:15:00|176553.8|176463.8|176679.5|176589.5|176785.3|176695.3|176514.1|176424.1|874
1590150000000|2020-05-22 12:20:00|176680.9|176590.9|176802.3|176712.3|176876.8|176786.8|176606.3|176516.3|867
1590150300000|2020-05-22 12:25:00|176799.6|176709.6|176772.1|176682.1|176824.1|176734.1|176724.1|176634.1|778
1590150600000|2020-05-22 12:30:00|176772.3|176682.3|176805.7|176715.7|177022.8|176932.8|176770.1|176680.1|881
1590150900000|2020-05-22 12:35:00|176808.5|176718.5|176727.7|176637.7|176900.4|176810.4|176721.8|176631.8|858
1590151200000|2020-05-22 12:40:00|176730.5|176640.5|176620.3|176530.3|176734.3|176644.3|176603.1|176513.1|721
1590151500000|2020-05-22 12:45:00|176624.4|176534.4|176521|176431|176635.6|176545.6|176498.7|176408.7|712
1590151800000|2020-05-22 12:50:00|176530.7|176440.7|176471.8|176381.8|176533.4|176443.4|176467.6|176377.6|766
1590152100000|2020-05-22 12:55:00|176477.7|176387.7|176783.4|176693.4|176785.9|176695.9|176444|176354|768
1590152400000|2020-05-22 13:00:00|176784.1|176694.1|176770.5|176680.5|176929.7|176839.7|176738.4|176648.4|865
1590152700000|2020-05-22 13:05:00|176772.9|176682.9|176627.4|176537.4|176782.9|176692.9|176529.2|176439.2|837
1590153000000|2020-05-22 13:10:00|176629.4|176539.4|176731.5|176641.5|176819.2|176729.2|176601.7|176511.7|668
1590153300000|2020-05-22 13:15:00|176731.8|176641.8|176898.5|176808.5|177012.6|176922.6|176724|176634|832
1590153600000|2020-05-22 13:20:00|176901.3|176811.3|176846.9|176756.9|176995.6|176905.6|176811.7|176721.7|963
1590153900000|2020-05-22 13:25:00|176861.3|176771.3|176724.3|176634.3|176861.3|176771.3|176680|176590|802
1590154200000|2020-05-22 13:30:00|176722.6|176632.6|176966.4|176876.4|177012|176922|176717.8|176627.8|967
1590154500000|2020-05-22 13:35:00|176965.3|176875.3|177237.6|177147.6|177275.5|177185.5|176921.7|176831.7|994
1590154800000|2020-05-22 13:40:00|177237.5|177147.5|177324.6|177234.6|177327.1|177237.1|177124.5|177034.5|917
1590155100000|2020-05-22 13:45:00|177325.3|177235.3|177334.6|177244.6|177469.3|177379.3|177284.6|177194.6|993
1590155400000|2020-05-22 13:50:00|177337.6|177247.6|177377.9|177287.9|177465.5|177375.5|177252.6|177162.6|845
1590155700000|2020-05-22 13:55:00|177378|177288|177459.6|177369.6|177547.8|177457.8|177300.2|177210.2|855
1590156000000|2020-05-22 14:00:00|177472.7|177382.7|177591.4|177501.4|177733.9|177643.9|177453.2|177363.2|876
1590156300000|2020-05-22 14:05:00|177592.4|177502.4|177848.9|177758.9|177939.8|177849.8|177572|177482|867
1590156600000|2020-05-22 14:10:00|177848.6|177758.6|177973.1|177883.1|178152.7|178062.7|177817.8|177727.8|896
1590156900000|2020-05-22 14:15:00|177971|177881|177955.9|177865.9|178011.1|177921.1|177847.1|177757.1|954
1590157200000|2020-05-22 14:20:00|177956|177866|177686.5|177596.5|177967.9|177877.9|177529.8|177439.8|899
1590157500000|2020-05-22 14:25:00|177687.1|177597.1|177650.1|177560.1|177862.3|177772.3|177650.1|177560.1|931
1590157800000|2020-05-22 14:30:00|177639.8|177549.8|177323.9|177233.9|177687.6|177597.6|177251.6|177161.6|857
1590158100000|2020-05-22 14:35:00|177324|177234|177150.1|177060.1|177476.5|177386.5|177129.9|177039.9|965
1590158400000|2020-05-22 14:40:00|177039.8|176949.8|177256.7|177166.7|177395.3|177305.3|176804.5|176714.5|1032
1590158700000|2020-05-22 14:45:00|177258.4|177168.4|177066|176976|177265.9|177175.9|176945.9|176855.9|968
1590159000000|2020-05-22 14:50:00|177065.5|176975.5|176989.3|176899.3|177214.2|177124.2|176880.2|176790.2|942
1590159300000|2020-05-22 14:55:00|176988.2|176898.2|177156.2|177066.2|177293.4|177203.4|176943.5|176853.5|906
1590159600000|2020-05-22 15:00:00|177155.1|177065.1|176956|176866|177196.1|177106.1|176926.1|176836.1|925
1590159900000|2020-05-22 15:05:00|176963.1|176873.1|176815.6|176725.6|177017.1|176927.1|176780.7|176690.7|752
1590160200000|2020-05-22 15:10:00|176816.9|176726.9|177001.2|176911.2|177019.3|176929.3|176797.8|176707.8|862
1590160500000|2020-05-22 15:15:00|177000.6|176910.6|176998.8|176908.8|177135.7|177045.7|176973.8|176883.8|869
1590160800000|2020-05-22 15:20:00|177004.8|176914.8|177125.8|177035.8|177128.2|177038.2|176973.9|176883.9|815
1590161100000|2020-05-22 15:25:00|177124.1|177034.1|177174|177084|177339|177249|177120.5|177030.5|846
1590161400000|2020-05-22 15:30:00|177175|177085|177224.9|177134.9|177243.2|177153.2|177082.6|176992.6|951
1590161700000|2020-05-22 15:35:00|177224.8|177134.8|177022.9|176932.9|177225.9|177135.9|177008.3|176918.3|880
1590162000000|2020-05-22 15:40:00|177023|176933|177256.2|177166.2|177302.4|177212.4|177008.3|176918.3|847
1590162300000|2020-05-22 15:45:00|177253.4|177163.4|177286.6|177196.6|177403.4|177313.4|177239.7|177149.7|780
1590162600000|2020-05-22 15:50:00|177285.6|177195.6|177177.5|177087.5|177293.2|177203.2|177173.9|177083.9|859
1590162900000|2020-05-22 15:55:00|177177.8|177087.8|177131.5|177041.5|177253.5|177163.5|177124.1|177034.1|875
1590163200000|2020-05-22 16:00:00|177130.1|177040.1|177051|176961|177140.7|177050.7|177046.6|176956.6|780
1590163500000|2020-05-22 16:05:00|177047.9|176957.9|177193.3|177103.3|177193.3|177103.3|177029.5|176939.5|692
1590163800000|2020-05-22 16:10:00|177190.7|177100.7|177203.7|177113.7|177217.5|177127.5|177179.7|177089.7|526
1590164100000|2020-05-22 16:15:00|177204.9|177114.9|177124.2|177034.2|177270.7|177180.7|177115.3|177025.3|715
1590164400000|2020-05-22 16:20:00|177123.7|177033.7|177152.6|177062.6|177154.3|177064.3|177046.5|176956.5|625
1590164700000|2020-05-22 16:25:00|177151.5|177061.5|177145.6|177055.6|177161.5|177071.5|177130.7|177040.7|468
1590165000000|2020-05-22 16:30:00|177143|177053|177055.2|176965.2|177155.2|177065.2|177025.7|176935.7|542
1590165300000|2020-05-22 16:35:00|177059.9|176969.9|176892.8|176802.8|177059.9|176969.9|176872.2|176782.2|717
1590165600000|2020-05-22 16:40:00|176890.4|176800.4|176822.7|176732.7|176924.9|176834.9|176813.3|176723.3|683
1590165900000|2020-05-22 16:45:00|176820.5|176730.5|176818.1|176728.1|176831|176741|176809.4|176719.4|465
1590166200000|2020-05-22 16:50:00|176819|176729|176811.5|176721.5|176831.4|176730.5|176804.8|176692.5|421
1590166500000|2020-05-22 16:55:00|176805.9|176715.9|176850.1|176720.1|176853.6|176730.6|176798.8|176691.1|585
1590166800000|2020-05-22 17:00:00|176846.3|176716.3|176797.7|176667.7|176852.8|176722.8|176777.7|176647.7|817
1590167100000|2020-05-22 17:05:00|176797.5|176667.5|176669.5|176579.5|176804.2|176691.9|176659|176542.3|776
1590167400000|2020-05-22 17:10:00|176672.3|176582.3|176674.2|176584.2|176699.4|176587.7|176663.8|176547.2|494
1590167700000|2020-05-22 17:15:00|176673.8|176583.8|176704.5|176574.5|176719.3|176589.3|176648.1|176549.3|758
1590168000000|2020-05-22 17:20:00|176704.4|176574.4|176629.5|176499.5|176714.3|176599.9|176611.8|176481.8|758
1590168300000|2020-05-22 17:25:00|176629.7|176499.7|176622.8|176492.8|176642.2|176522.7|176600.5|176484.9|727
1590168600000|2020-05-22 17:30:00|176623.4|176493.4|176633|176503|176636.4|176506.4|176622.6|176492.6|601
1590168900000|2020-05-22 17:35:00|176627.8|176497.8|176750.6|176620.6|176754|176624|176627|176497|728
1590169200000|2020-05-22 17:40:00|176751.1|176621.1|176898.4|176768.4|176908.5|176778.5|176744.3|176614.3|612
1590169500000|2020-05-22 17:45:00|176897.3|176767.3|176882.2|176752.2|176912.8|176782.8|176872.7|176742.7|669
1590169800000|2020-05-22 17:50:00|176884.2|176754.2|176880.6|176750.6|176912.1|176782.1|176866.5|176736.5|536
1590170100000|2020-05-22 17:55:00|176883.4|176753.4|176307.3|176177.3|176889.9|176759.9|176246.6|176116.6|786
1590170400000|2020-05-22 18:00:00|176271.9|176141.9|176115.8|175985.8|176277.9|176147.9|175984.5|175882.9|849
1590170700000|2020-05-22 18:05:00|176117.1|175987.1|176271.9|176141.9|176283.5|176153.5|176056.4|175926.4|734
1590171000000|2020-05-22 18:10:00|176271.6|176141.6|176240|176110|176299.7|176169.7|176211.9|176081.9|702
1590171300000|2020-05-22 18:15:00|176242.2|176112.2|176332.4|176202.4|176338.3|176208.3|176223.4|176093.4|624
1590171600000|2020-05-22 18:20:00|176333.7|176203.7|176300.2|176170.2|176341.4|176211.4|176290|176160|565
1590171900000|2020-05-22 18:25:00|176304.7|176174.7|176301.6|176171.6|176319.7|176195.3|176283.5|176153.5|548
1590172200000|2020-05-22 18:30:00|176289.1|176159.1|176308.7|176178.7|176324.7|176194.7|176274.9|176159.1|542
1590172500000|2020-05-22 18:35:00|176307.1|176177.1|176297.1|176167.1|176315.9|176185.9|176269.6|176140.1|518
1590172800000|2020-05-22 18:40:00|176296.7|176166.7|176342.9|176212.9|176421|176291|176267.2|176163.4|566
1590173100000|2020-05-22 18:45:00|176343.9|176213.9|176359.8|176229.8|176369.1|176239.1|176323|176193|457
1590173400000|2020-05-22 18:50:00|176359.1|176229.1|176387.7|176257.7|176391.9|176261.9|176336.3|176206.3|407
1590173700000|2020-05-22 18:55:00|176386.2|176256.2|176332|176202|176392.5|176262.5|176310.9|176180.9|548
1590174000000|2020-05-22 19:00:00|176325.8|176195.8|176313.1|176183.1|176352.2|176222.2|176298.6|176168.6|720
1590174300000|2020-05-22 19:05:00|176312.8|176182.8|176291.3|176161.3|176360.2|176230.2|176284|176154|537
1590174600000|2020-05-22 19:10:00|176287|176157|176305.9|176175.9|176346.2|176216.2|176277.4|176147.4|658
1590174900000|2020-05-22 19:15:00|176305.5|176175.5|176261.9|176131.9|176334.4|176204.4|176254.4|176124.4|620
1590175200000|2020-05-22 19:20:00|176267.1|176137.1|176350.8|176220.8|176370.3|176240.3|176249|176119|732
1590175500000|2020-05-22 19:25:00|176351|176221|176314.5|176184.5|176351|176221|176310.8|176180.8|773
1590175800000|2020-05-22 19:30:00|176316.9|176186.9|176298.6|176168.6|176334.9|176204.9|176284.4|176154.4|632
1590176100000|2020-05-22 19:35:00|176297.8|176167.8|176351.3|176221.3|176367|176237|176297.8|176167.8|624
1590176400000|2020-05-22 19:40:00|176350.7|176220.7|176354.3|176224.3|176368.1|176238.1|176311.6|176198.1|584
1590176700000|2020-05-22 19:45:00|176354.7|176224.7|176312.6|176182.6|176362.1|176232.1|176306.3|176176.3|508
1590177000000|2020-05-22 19:50:00|176313.7|176183.7|176281.3|176151.3|176339.4|176209.4|176276.1|176146.1|674
1590177300000|2020-05-22 19:55:00|176283.2|176153.2|176018.7|175888.7|176299.2|176169.2|176006.7|175827.6|712
1590177600000|2020-05-22 20:00:00|176033.4|175903.4|175974|175844|176121.2|175991.2|175955.9|175825.9|567
1590177900000|2020-05-22 20:05:00|175972.8|175842.8|175957.4|175827.4|175975.7|175845.7|175950.7|175820.7|380
1590178200000|2020-05-22 20:10:00|175958.3|175828.3|176169.9|175959.8|176202.5|176047.9|175957.8|175827.8|412
1590178500000|2020-05-22 20:15:00|176167.7|175960.3|176161.2|176031.2|176202.8|176046|176113.8|175941|270
1590178800000|2020-05-22 20:20:00|176159.4|176029.4|176096.9|175861.1|176164.3|176034.3|176032.4|175861.1|293
1590179100000|2020-05-22 20:25:00|176083.8|175880.9|176055.7|175925.7|176153.8|175976.2|176022.2|175841|270
1590179400000|2020-05-22 20:30:00|176061.7|175931.7|176203.9|175933.9|176262.4|176018.3|176057.3|175893|248
1590179700000|2020-05-22 20:35:00|176219.7|175949.7|176255.7|176034.1|176326.1|176117.1|176132.8|175936.4|281
1590180000000|2020-05-22 20:40:00|176255.4|176038.7|176303.2|176033.2|176312.4|176050.2|176104.7|175950.4|617
1590180300000|2020-05-22 20:45:00|176292.2|176022.2|176241.6|175971.6|176331.3|176084|176153|175963.8|437
1590180600000|2020-05-22 20:50:00|176245.2|175975.2|176235.2|175965.2|176306|176036|176181.3|175911.3|433
1590180900000|2020-05-22 20:55:00|176250.1|175980.1|176308.3|176038.3|176308.3|176038.3|176203.3|175933.3|321
1590350400000|2020-05-24 20:00:00|176380|176055|176428|176103|176429.9|176104.9|176260|175935|7
1590350700000|2020-05-24 20:05:00|176412.5|176087.5|176412.5|176087.5|176412.5|176087.5|176412.5|176087.5|1
1590351000000|2020-05-24 20:10:00|176428|176103|176428|176103|176428|176103|176407.5|176082.5|5
1590351300000|2020-05-24 20:15:00|176412.5|176087.5|176428|176103|176428|176103|176412.5|176087.5|2
1590351600000|2020-05-24 20:20:00|176412.5|176087.5|176412.5|176087.5|176412.5|176087.5|176412.5|176087.5|1
1590352200000|2020-05-24 20:30:00|176428|176103|176428|176103|176428|176103|176428|176103|1
1590352800000|2020-05-24 20:40:00|176412.5|176087.5|176428|176103|176428|176103|176412.5|176087.5|2
1590353100000|2020-05-24 20:45:00|176412.5|176087.5|176427.8|176102.8|176428|176103|176412.5|176087.5|3
1590353400000|2020-05-24 20:50:00|176412.5|176087.5|176427.8|176102.8|176427.8|176102.8|176412.5|176087.5|2
1590353700000|2020-05-24 20:55:00|176412.5|176087.5|176427.8|176102.8|176427.8|176102.8|176412.5|176087.5|2
1590354000000|2020-05-24 21:00:00|176260|175935|176427.8|176102.8|176430.9|176105.9|176260|175935|31
1590354300000|2020-05-24 21:05:00|176370.5|176045.5|176416.9|176091.9|176431.5|176106.5|176260|175935|77
1590354600000|2020-05-24 21:10:00|176415.7|176090.7|176424|176099|176438.7|176113.7|176321.3|175996.3|169
1590354900000|2020-05-24 21:15:00|176423.3|176098.3|176466.9|176141.9|176493.1|176168.1|176369|176044|157
1590355200000|2020-05-24 21:20:00|176487.5|176162.5|176503.6|176178.6|176504|176179|176431.4|176106.4|135
1590355500000|2020-05-24 21:25:00|176504.2|176179.2|176492.7|176167.7|176504.2|176179.2|176432.6|176107.6|88
1590355800000|2020-05-24 21:30:00|176453.9|176128.9|176486.3|176161.3|176492.2|176167.2|176432.6|176107.6|106
1590356100000|2020-05-24 21:35:00|176491.1|176166.1|176482.5|176157.5|176491.4|176166.4|176422.6|176097.6|69
1590356400000|2020-05-24 21:40:00|176488.7|176163.7|176471.3|176146.3|176491.4|176166.4|176357.5|176032.5|100
1590356700000|2020-05-24 21:45:00|176483.4|176158.4|176470.4|176145.4|176491.4|176166.4|176387.9|176062.9|124
1590357000000|2020-05-24 21:50:00|176457.9|176132.9|176471.7|176146.7|176491.2|176166.2|176340.5|176015.5|98
1590357300000|2020-05-24 21:55:00|176474.7|176149.7|176444.6|176119.6|176498.2|176173.2|176316.6|175991.6|167
1590357600000|2020-05-24 22:00:00|176421.4|176096.4|176328.7|176058.7|176502.6|176177.6|176307.3|176020.4|278
1590357900000|2020-05-24 22:05:00|176328.8|176058.8|176323.8|176053.8|176361|176091|176220.1|175950.1|233
1590358200000|2020-05-24 22:10:00|176330.4|176060.4|176257.5|175987.5|176347.4|176077.4|176181.6|175911.6|266
1590358500000|2020-05-24 22:15:00|176259|175989|176163.9|175893.9|176283.5|176037.2|176057.7|175787.7|286
1590358800000|2020-05-24 22:20:00|176165.5|175897.6|176309.5|176039.5|176351.2|176081.2|176098.3|175828.3|508
1590359100000|2020-05-24 22:25:00|176308.3|176038.3|176315.6|176045.6|176348.5|176078.5|176154.7|175884.7|274
1590359400000|2020-05-24 22:30:00|176312.2|176042.2|176326|176056|176330.3|176060.3|176148.7|175878.7|247
1590359700000|2020-05-24 22:35:00|176328.2|176058.2|176313.6|176043.6|176356.1|176086.1|176240.5|175970.5|241
1590360000000|2020-05-24 22:40:00|176320.6|176050.6|176265.4|175995.4|176350.2|176080.2|176242.6|175972.6|194
1590360300000|2020-05-24 22:45:00|176265.5|175995.5|176275.7|176005.7|176333.7|176063.7|176216.6|175946.6|262
1590360600000|2020-05-24 22:50:00|176292.1|176022.1|176318.1|176048.1|176425|176155|176202.2|175932.2|292
1590360900000|2020-05-24 22:55:00|176262.4|175992.4|176215.4|175945.4|176425|176155|176160.2|175890.2|244
1590361200000|2020-05-24 23:00:00|176322.4|176052.4|176205.9|175935.9|176322.4|176052.4|176123.3|175853.3|304
1590361500000|2020-05-24 23:05:00|176222.2|175952.2|176174.4|175904.4|176306.5|176036.5|176119.4|175849.4|179
1590361800000|2020-05-24 23:10:00|176174.3|175904.3|176153.8|175883.8|176264|175994|176117.4|175847.4|208
1590362100000|2020-05-24 23:15:00|176118.4|175848.4|176150.7|175880.7|176228.4|175958.4|176094.9|175824.9|141
1590362400000|2020-05-24 23:20:00|176169.6|175899.6|176158.6|175888.6|176214.6|175944.6|176111.4|175841.4|143
1590362700000|2020-05-24 23:25:00|176173.1|175903.1|176174.4|175904.4|176226.9|175956.9|176104.7|175834.7|147
1590363000000|2020-05-24 23:30:00|176185.9|175915.9|176107.9|175869.1|176185.9|175915.9|176058.1|175801.7|289
1590363300000|2020-05-24 23:35:00|176086.9|175816.9|175916.5|175646.5|176118.9|175870.2|175916.5|175646.5|200
1590363600000|2020-05-24 23:40:00|175935.8|175665.8|175924.1|175654.1|176023.6|175753.6|175896.1|175626.1|323
1590363900000|2020-05-24 23:45:00|175933.8|175663.8|175927.2|175657.2|175998.5|175728.5|175863.3|175593.3|234
1590364200000|2020-05-24 23:50:00|175940.8|175670.8|175857.8|175587.8|175950.4|175680.4|175807.6|175537.6|309
1590364500000|2020-05-24 23:55:00|175859.5|175589.5|175850.3|175580.3|175897.2|175627.2|175801.6|175531.6|285
1590364800000|2020-05-25 00:00:00|175855|175585|175855.3|175585.3|175898.7|175628.7|175809.2|175539.2|242
1590365100000|2020-05-25 00:05:00|175814.7|175544.7|175764.6|175527.9|175837.3|175606.1|175706.3|175504.1|301
1590365400000|2020-05-25 00:10:00|175777.4|175548.1|175765.2|175537.4|175827.2|175601.8|175696.3|175505.5|261
1590365700000|2020-05-25 00:15:00|175745|175525.8|175747.4|175543|175792.2|175585.5|175694.1|175516|191
1590366000000|2020-05-25 00:20:00|175708.5|175578.5|175739.9|175523.4|175776.9|175592.3|175701.4|175511.7|308
1590366300000|2020-05-25 00:25:00|175749.9|175523.5|175674|175544|175786|175594.4|175664.4|175481.8|341
1590366600000|2020-05-25 00:30:00|175675.6|175545.6|175698.4|175568.4|175709.5|175575.8|175636.4|175470.8|303
1590366900000|2020-05-25 00:35:00|175697.4|175567.4|175692.6|175562.6|175708.5|175578.5|175663.6|175485.3|207
1590367200000|2020-05-25 00:40:00|175705.7|175500.5|175693.9|175563.9|175730|175579.6|175666.7|175500.5|247
1590367500000|2020-05-25 00:45:00|175693.8|175563.8|175701.8|175571.8|175713.2|175583.2|175684.1|175554.1|282
1590367800000|2020-05-25 00:50:00|175702.6|175572.6|175701.6|175571.6|175710.5|175580.5|175690|175560|200
1590368100000|2020-05-25 00:55:00|175701.8|175571.8|175935.6|175712.3|175945.1|175763.9|175691.2|175561.2|217
1590368400000|2020-05-25 01:00:00|175893.6|175763.6|175927|175678.1|175955.3|175763.6|175817|175606.4|559
1590368700000|2020-05-25 01:05:00|175924.8|175680.3|175920.8|175674.7|175937.1|175704.3|175905.6|175655.5|342
1590369000000|2020-05-25 01:10:00|175921.6|175673.5|175976.4|175706.4|175979.5|175739|175869|175651.3|392
1590369300000|2020-05-25 01:15:00|175975.8|175705.8|175955|175685|175979.3|175709.3|175930.7|175662.3|449
1590369600000|2020-05-25 01:20:00|175955.4|175685.4|175863.6|175593.6|175969.6|175717.7|175851.4|175581.4|362
1590369900000|2020-05-25 01:25:00|175861.7|175591.7|175854.4|175602.9|175877.9|175661.9|175791.3|175561.5|364
1590370200000|2020-05-25 01:30:00|175852.7|175597.5|176058|175812.9|176076.5|175883.8|175845.5|175576.9|504
1590370500000|2020-05-25 01:35:00|176058.6|175823.8|176027.5|175795.3|176082.6|175869.2|175970.7|175760.9|430
1590370800000|2020-05-25 01:40:00|176025.4|175792.4|176008.9|175777.7|176044.2|175848|175946.6|175746.8|384
1590371100000|2020-05-25 01:45:00|176011.9|175768.8|175978|175708|176023.1|175780.2|175953.8|175705|458
1590371400000|2020-05-25 01:50:00|175974.1|175713.1|175949.3|175700.7|175999.2|175768.9|175898.9|175683.3|467
1590371700000|2020-05-25 01:55:00|175947.4|175704|175949.8|175685.7|175975.5|175763.1|175828.2|175641.8|447
1590372000000|2020-05-25 02:00:00|175952.3|175689.9|175949.8|175679.8|175970|175717.1|175905.7|175647.3|391
1590372300000|2020-05-25 02:05:00|175947.6|175677.6|175917.7|175672.2|175951.8|175770|175869.2|175612.7|377
1590372600000|2020-05-25 02:10:00|175920.8|175670.7|175941.2|175671.2|175955.4|175713.2|175898.4|175651.5|294
1590372900000|2020-05-25 02:15:00|175940.8|175670.8|175931.3|175672.9|175947.2|175694.4|175892.3|175631.8|322
1590373200000|2020-05-25 02:20:00|175934.6|175664.6|175914|175653.2|175951.1|175702.3|175884.9|175637.9|336
1590373500000|2020-05-25 02:25:00|175912.1|175642.1|175931.8|175661.8|175950.4|175706.3|175893.8|175637.3|321
1590373800000|2020-05-25 02:30:00|175934.1|175664.1|175917.1|175665.5|175966.9|175748.4|175858.4|175639.8|290
1590374100000|2020-05-25 02:35:00|175920.2|175658|175935.5|175668.3|175948.4|175713.2|175883.9|175634.3|239
1590374400000|2020-05-25 02:40:00|175907.2|175655.2|175953.1|175695.6|175969.4|175759.5|175873.2|175648.6|267
1590374700000|2020-05-25 02:45:00|175958.4|175688.4|175932.9|175681.3|175970.4|175770|175894.4|175657.1|387
1590375000000|2020-05-25 02:50:00|175929.1|175699|175927.8|175692.4|175962.7|175721.2|175916.4|175651.7|379
1590375300000|2020-05-25 02:55:00|175934.7|175683.8|175922.6|175680.1|175951.6|175749.1|175862.3|175647.6|354
1590375600000|2020-05-25 03:00:00|175911.1|175687.4|175910.9|175710.4|175940.2|175747.1|175852.2|175629.7|326
1590375900000|2020-05-25 03:05:00|175913|175702.5|175858.6|175728.6|175937.7|175741.7|175852.6|175637.3|325
1590376200000|2020-05-25 03:10:00|175896|175691.6|175868.5|175738.5|175941.9|175744.8|175852.7|175612.4|378
1590376500000|2020-05-25 03:15:00|175903.4|175694.1|175869.4|175739.4|175915.1|175746.8|175856.2|175661.3|199
1590376800000|2020-05-25 03:20:00|175869.3|175739.3|175916|175660.5|175958.1|175754|175864.7|175660.5|317
1590377100000|2020-05-25 03:25:00|175923.5|175663|175916.1|175711.7|175947.6|175752.5|175877.2|175657.4|300
1590377400000|2020-05-25 03:30:00|175919|175707.5|175918.6|175684.8|175940.2|175750|175874.4|175668.2|282
1590377700000|2020-05-25 03:35:00|175913.4|175696.2|176009.6|175795.1|176053|175795.1|175872.6|175659.1|270
1590378000000|2020-05-25 03:40:00|176033.2|175763.2|175942.4|175714.5|176033.2|175835.1|175889.4|175666.3|386
1590378300000|2020-05-25 03:45:00|175973.6|175713|175951.8|175697.1|175973.6|175766.2|175881.3|175670.3|357
1590378600000|2020-05-25 03:50:00|175937.1|175720.7|175918.1|175700|175979.8|175788.3|175891.7|175686.5|423
1590378900000|2020-05-25 03:55:00|175918.3|175701.9|175944.5|175690.5|175956.9|175757.6|175851.2|175657.1|453
1590379200000|2020-05-25 04:00:00|175933.6|175716.7|175899.7|175681.2|175969.5|175758.5|175863.5|175634.9|373
1590379500000|2020-05-25 04:05:00|175906.9|175668.9|175948.4|175690.5|175955|175725|175841.9|175631.6|356
1590379800000|2020-05-25 04:10:00|175949.7|175687.6|175889.3|175668|175964.5|175731.5|175847.8|175631.1|376
1590380100000|2020-05-25 04:15:00|175897.8|175658.8|175877.5|175664.2|175966.4|175773.3|175838.2|175625.2|381
1590380400000|2020-05-25 04:20:00|175874.4|175672.1|175852.4|175722.4|175939.3|175739.2|175831.7|175637.8|370
1590380700000|2020-05-25 04:25:00|175847|175717|175861.8|175731.8|175935.1|175740.2|175839.8|175642.1|438
1590381000000|2020-05-25 04:30:00|175858.5|175728.5|175848.2|175718.2|175924.9|175735.1|175838.4|175639.7|265
1590381300000|2020-05-25 04:35:00|175843.9|175713.9|175872.6|175742.6|175921.7|175758.5|175843.2|175680.3|369
1590381600000|2020-05-25 04:40:00|175912.5|175712.2|175857.4|175727.4|175922.5|175752.8|175844.8|175684.6|329
1590381900000|2020-05-25 04:45:00|175858.1|175728.1|175905.8|175693.6|175923.3|175745.9|175841|175664.7|278
1590382200000|2020-05-25 04:50:00|175903|175693.2|175882.1|175752.1|175922.9|175765.6|175853|175653.7|248
1590382500000|2020-05-25 04:55:00|175867.7|175737.7|175897.3|175695.4|175920.2|175766.5|175850.3|175677.6|278
1590382800000|2020-05-25 05:00:00|175897.9|175694.1|175844.4|175714.4|175897.9|175748.4|175834|175694.1|271
1590383100000|2020-05-25 05:05:00|175836.5|175706.5|175846.1|175716.1|175895.9|175727|175824.1|175660.2|281
1590383400000|2020-05-25 05:10:00|175836.5|175706.5|175813|175683|175910.4|175727.5|175779.3|175606.4|305
1590383700000|2020-05-25 05:15:00|175813.9|175683.9|175736.3|175606.3|175838.6|175688.8|175700.8|175541.7|371
1590384000000|2020-05-25 05:20:00|175736.2|175606.2|175726.2|175596.2|175772.5|175618.5|175700.4|175547.2|315
1590384300000|2020-05-25 05:25:00|175726.7|175596.7|175658.3|175528.3|175731|175601|175638.3|175478.8|468
1590384600000|2020-05-25 05:30:00|175714|175498.5|175649|175519|175720.5|175545.2|175634.3|175470|480
1590384900000|2020-05-25 05:35:00|175648.2|175518.2|175639.7|175509.7|175770.5|175604|175624.3|175456.9|530
1590385200000|2020-05-25 05:40:00|175639.4|175509.4|175676.9|175546.9|175768|175614.5|175624.2|175476.3|537
1590385500000|2020-05-25 05:45:00|175675|175545|175638.7|175508.7|175699.6|175562.6|175638.7|175498.2|434
1590385800000|2020-05-25 05:50:00|175637.3|175507.3|175666.9|175536.9|175676.7|175546.7|175623|175493|421
1590386100000|2020-05-25 05:55:00|175667.7|175537.7|175608.2|175478.2|175700|175538.3|175568.5|175438.5|512
1590386400000|2020-05-25 06:00:00|175596.2|175466.2|175555.6|175425.6|175681.6|175551.6|175342.9|175212.9|810
1590386700000|2020-05-25 06:05:00|175557.4|175427.4|175683.9|175553.9|175730.9|175600.9|175543.3|175413.3|545
1590387000000|2020-05-25 06:10:00|175685.3|175555.3|175726.7|175596.7|175745|175630|175636.8|175506.8|582
1590387300000|2020-05-25 06:15:00|175730|175600|175754.7|175624.7|175880.9|175750.9|175677.2|175547.2|688
1590387600000|2020-05-25 06:20:00|175754.2|175624.2|175719.7|175589.7|175868.4|175738.4|175649.3|175519.3|731
1590387900000|2020-05-25 06:25:00|175720.7|175590.7|175651.5|175521.5|175755.3|175625.3|175635.1|175505.1|602
1590388200000|2020-05-25 06:30:00|175649.1|175519.1|175671.6|175581.6|175781|175651|175632|175511|540
1590388500000|2020-05-25 06:35:00|175672.8|175582.8|175690.8|175560.8|175736|175606|175569.5|175474.9|493
1590388800000|2020-05-25 06:40:00|175690.9|175560.9|175568|175478|175698.7|175574.9|175567.1|175477.1|348
1590389100000|2020-05-25 06:45:00|175570.4|175480.4|175825.5|175695.5|175825.9|175712.5|175568.3|175478.3|493
1590389400000|2020-05-25 06:50:00|175825.2|175695.2|175910.5|175820.5|175980.9|175875.8|175780.1|175686|562
1590389700000|2020-05-25 06:55:00|175922.3|175832.3|176070|175940|176076.4|175946.4|175904.8|175786.7|631
1590390000000|2020-05-25 07:00:00|176071.8|175941.8|176203.9|176073.9|176246.7|176116.7|176071.4|175941.4|698
1590390300000|2020-05-25 07:05:00|176205.4|176075.4|176425.1|176295.1|176432.3|176302.3|176191.4|176061.4|630
1590390600000|2020-05-25 07:10:00|176425|176295|176385|176255|176556.5|176426.5|176370.5|176240.5|626
1590390900000|2020-05-25 07:15:00|176383.3|176253.3|176502.4|176372.4|176622.5|176492.5|176377.5|176247.5|599
1590391200000|2020-05-25 07:20:00|176507.4|176377.4|176611|176481|176668.9|176538.9|176477.8|176347.8|642
1590391500000|2020-05-25 07:25:00|176611.1|176481.1|176449.7|176319.7|176718.4|176624.8|176442.7|176312.7|693
1590391800000|2020-05-25 07:30:00|176454.7|176324.7|176610.8|176480.8|176618.2|176488.2|176404.2|176274.2|631
1590392100000|2020-05-25 07:35:00|176610.6|176480.6|176494.5|176364.5|176631.6|176501.6|176456.3|176326.3|630
1590392400000|2020-05-25 07:40:00|176500.4|176370.4|176508.5|176378.5|176537.9|176407.9|176434.9|176304.9|585
1590392700000|2020-05-25 07:45:00|176508.7|176378.7|176538.3|176408.3|176549|176419|176395.7|176265.9|685
1590393000000|2020-05-25 07:50:00|176545.1|176415.1|176518|176388|176551.2|176421.2|176395|176305|670
1590393300000|2020-05-25 07:55:00|176515.8|176385.8|176465.4|176335.4|176551.7|176421.7|176451.8|176321.8|802
1590393600000|2020-05-25 08:00:00|176466.9|176336.9|176561.1|176431.1|176569.2|176439.2|176429.1|176317|722
1590393900000|2020-05-25 08:05:00|176566.6|176436.6|176522.2|176392.2|176627.2|176517.6|176489|176379.6|601
1590394200000|2020-05-25 08:10:00|176521.9|176391.9|176478.6|176388.6|176600.5|176470.5|176467.9|176359.6|575
1590394500000|2020-05-25 08:15:00|176478.8|176388.8|176474.9|176384.9|176524|176406|176451.5|176347.2|521
1590394800000|2020-05-25 08:20:00|176474.8|176384.8|176504.9|176374.9|176529.5|176406.3|176458.2|176354.2|504
1590395100000|2020-05-25 08:25:00|176504.3|176374.3|176449.7|176359.7|176514.8|176404.1|176448.9|176348.8|525
1590395400000|2020-05-25 08:30:00|176450.5|176360.5|176169.4|176079.4|176451.3|176361.3|176156|176054.8|698
1590395700000|2020-05-25 08:35:00|176173|176083|176201.6|176071.6|176224.2|176105.8|176155.1|176065.1|684
1590396000000|2020-05-25 08:40:00|176199.6|176069.6|176156.6|176066.6|176232|176104.5|176144.4|176054.4|697
1590396300000|2020-05-25 08:45:00|176161.4|176071.4|175774.3|175684.3|176161.4|176071.4|175700.1|175570.1|942
1590396600000|2020-05-25 08:50:00|175790.1|175660.1|175837.4|175707.4|175973.1|175863|175765.6|175648.7|742
1590396900000|2020-05-25 08:55:00|175836.2|175706.2|175941.4|175811.4|175960.1|175846.3|175790.9|175660.9|664
1590397200000|2020-05-25 09:00:00|175945.5|175815.5|175900.2|175770.2|175952.8|175822.8|175855.1|175725.1|635
1590397500000|2020-05-25 09:05:00|175915.7|175785.7|175791.5|175661.5|175947.7|175817.7|175753.6|175625.4|691
1590397800000|2020-05-25 09:10:00|175788.7|175658.7|175882|175752|175900.6|175788.4|175782.2|175652.2|578
1590398100000|2020-05-25 09:15:00|175881.3|175751.3|176049|175919|176060.2|175930.2|175850.6|175734.3|641
1590398400000|2020-05-25 09:20:00|176049.3|175919.3|176158.3|176028.3|176213.9|176093.2|176027.1|175897.1|709
1590398700000|2020-05-25 09:25:00|176158.5|176028.5|176128.1|175998.1|176165.8|176035.8|176088.7|175976.7|648
1590399000000|2020-05-25 09:30:00|176129.5|175999.5|176153.8|176023.8|176187.1|176057.1|176121|175993.4|665
1590399300000|2020-05-25 09:35:00|176154.5|176024.5|176134.8|176044.8|176162.3|176057.1|176111.4|176008.8|560
1590399600000|2020-05-25 09:40:00|176132.5|176042.5|176069.7|175939.7|176154.6|176049|176015.1|175904.7|642
1590399900000|2020-05-25 09:45:00|176068|175938|176034.3|175904.3|176074.6|175944.6|175989.9|175859.9|498
1590400200000|2020-05-25 09:50:00|176035.4|175905.4|176122.8|175992.8|176142.3|176034.6|176012.4|175901|581
1590400500000|2020-05-25 09:55:00|176122.4|175992.4|176128.5|175998.5|176140.5|176034.2|176091.7|175985|533
1590400800000|2020-05-25 10:00:00|176139.5|176009.5|176315.9|176185.9|176320.2|176190.2|176139.5|176009.5|535
1590401100000|2020-05-25 10:05:00|176315.5|176185.5|176320.2|176230.2|176480.1|176350.1|176283.6|176153.6|747
1590401400000|2020-05-25 10:10:00|176324.8|176234.8|176343.4|176213.4|176427.3|176297.3|176289.1|176167.5|707
1590401700000|2020-05-25 10:15:00|176342.3|176212.3|176237|176107|176342.3|176219|176140.5|176034.4|746
1590402000000|2020-05-25 10:20:00|176234.6|176104.6|176180.6|176050.6|176255.1|176127|176163|176033|736
1590402300000|2020-05-25 10:25:00|176180.4|176050.4|176217.4|176087.4|176239.1|176129.9|176139.7|176009.7|646
1590402600000|2020-05-25 10:30:00|176215.3|176085.3|176172.5|176082.5|176241.3|176111.3|176172.3|176042.8|633
1590402900000|2020-05-25 10:35:00|176174.1|176084.1|176144.7|176014.7|176300|176179.6|176135.9|176005.9|505
1590403200000|2020-05-25 10:40:00|176139.9|176009.9|176158.9|176028.9|176193|176077.6|176020.4|175907.2|645
1590403500000|2020-05-25 10:45:00|176160.5|176030.5|176119.6|176029.6|176184.1|176054.1|176101.5|175976.3|630
1590403800000|2020-05-25 10:50:00|176118.6|176028.6|175974.5|175844.5|176178.5|176058.1|175940.6|175810.6|626
1590404100000|2020-05-25 10:55:00|175975.3|175845.3|176025|175895|176040.7|175910.7|175933.9|175823|663
1590404400000|2020-05-25 11:00:00|176027.2|175897.2|176170.8|176080.8|176205.9|176098.9|175994.9|175892.5|616
1590404700000|2020-05-25 11:05:00|176169.9|176079.9|176294.7|176204.7|176315.7|176208.7|176130.8|176012.2|481
1590405000000|2020-05-25 11:10:00|176321|176191|176223.9|176133.9|176324.2|176217.1|176223.5|176093.5|673
1590405300000|2020-05-25 11:15:00|176227.4|176137.4|176249.3|176119.3|176253.4|176143.2|176147.5|176040.2|609
1590405600000|2020-05-25 11:20:00|176249.6|176119.6|176315|176185|176338.4|176224.6|176215.1|176103.9|589
1590405900000|2020-05-25 11:25:00|176315.4|176185.4|176227.9|176097.9|176315.4|176196.9|176159.8|176040.1|638
1590406200000|2020-05-25 11:30:00|176227.4|176097.4|176324.1|176194.1|176347.6|176223.7|176203.2|176073.2|666
1590406500000|2020-05-25 11:35:00|176322.7|176192.7|176468.4|176338.4|176473.4|176343.4|176280.3|176150.3|660
1590406800000|2020-05-25 11:40:00|176469|176339|176461.3|176331.3|176493.2|176363.2|176279|176158.5|547
1590407100000|2020-05-25 11:45:00|176461.2|176331.2|176509.3|176379.3|176529.5|176417.6|176404.4|176298.2|682
1590407400000|2020-05-25 11:50:00|176510.8|176380.8|176507.7|176377.7|176515.5|176409.3|176423.8|176307|589
1590407700000|2020-05-25 11:55:00|176508.4|176378.4|176461.8|176331.8|176510.7|176394.2|176440.2|176322.9|639
1590408000000|2020-05-25 12:00:00|176463.1|176333.1|176454.5|176324.5|176518.3|176388.3|176428.7|176313.4|848
1590408300000|2020-05-25 12:05:00|176444|176314|176545.6|176415.6|176548.1|176431.1|176386.5|176256.5|712
1590408600000|2020-05-25 12:10:00|176545.5|176415.5|176770.9|176680.9|176831.8|176720.9|176527|176415.5|644
1590408900000|2020-05-25 12:15:00|176789.6|176659.6|176550.6|176420.6|176829.3|176716.2|176543.8|176413.8|696
1590409200000|2020-05-25 12:20:00|176558.5|176428.5|176422|176292|176565.9|176448.2|176382.8|176252.8|717
1590409500000|2020-05-25 12:25:00|176422.1|176292.1|176355.2|176225.2|176447.2|176317.2|176298.5|176194.9|661
1590409800000|2020-05-25 12:30:00|176355.6|176225.6|176333.4|176203.4|176358.7|176237.3|176233.3|176103.3|608
1590410100000|2020-05-25 12:35:00|176330.7|176200.7|176328.3|176198.3|176335.1|176216|176244.7|176132.3|633
1590410400000|2020-05-25 12:40:00|176328.7|176198.7|176332.9|176242.9|176345.7|176255.5|176255.2|176141.1|518
1590410700000|2020-05-25 12:45:00|176331.6|176241.6|176426.3|176296.3|176491|176361|176319.9|176218.9|479
1590411000000|2020-05-25 12:50:00|176427.3|176297.3|176348.2|176258.2|176442.9|176342|176327.7|176219.4|547
1590411300000|2020-05-25 12:55:00|176348|176258|176509.2|176419.2|176538.3|176420.1|176344.5|176254.5|537
1590411600000|2020-05-25 13:00:00|176511.7|176421.7|176607.2|176477.2|176718|176592.9|176511.7|176411|710
1590411900000|2020-05-25 13:05:00|176607.4|176477.4|176835|176705|176844.7|176724.7|176607.4|176477.4|703
1590412200000|2020-05-25 13:10:00|176831.7|176701.7|176788.1|176698.1|176864.9|176734.9|176776.1|176646.1|711
1590412500000|2020-05-25 13:15:00|176792.1|176702.1|176702.9|176572.9|176832.2|176723.4|176657.5|176531.2|716
1590412800000|2020-05-25 13:20:00|176705.1|176575.1|176817.3|176687.3|176834.9|176716|176681.6|176569.7|721
1590413100000|2020-05-25 13:25:00|176819.2|176689.2|176842.6|176712.6|176846.7|176716.7|176747.3|176617.3|624
1590413400000|2020-05-25 13:30:00|176846.5|176716.5|176840.6|176710.6|176851.7|176745.2|176757.2|176647|631
1590413700000|2020-05-25 13:35:00|176840.3|176710.3|176959|176829|176965.5|176852.7|176780.2|176666.4|632
1590414000000|2020-05-25 13:40:00|176964.2|176834.2|176987.7|176857.7|176993.3|176880|176921.1|176805.4|629
1590414300000|2020-05-25 13:45:00|176994.2|176864.2|176983.1|176853.1|177023.6|176902|176967.6|176837.6|672
1590414600000|2020-05-25 13:50:00|176993.2|176863.2|176989.6|176899.6|177010|176905.6|176944.4|176814.4|573
1590414900000|2020-05-25 13:55:00|176990.2|176900.2|177038.9|176908.9|177055.2|176944.1|176982.8|176865.9|572
1590415200000|2020-05-25 14:00:00|177037.1|176907.1|177140.8|177010.8|177146.2|177016.2|177011|176896.7|599
1590415500000|2020-05-25 14:05:00|177143.9|177013.9|177323.2|177233.2|177395|177265|177113.9|176983.9|676
1590415800000|2020-05-25 14:10:00|177338.6|177208.6|177296.6|177206.6|177366|177242|177285.9|177155.9|590
1590416100000|2020-05-25 14:15:00|177297.7|177207.7|177248|177118|177335.4|177213.2|177238.1|177108.1|724
1590416400000|2020-05-25 14:20:00|177251|177121|177129.5|176999.5|177267.6|177137.6|177124|176994|744
1590416700000|2020-05-25 14:25:00|177131.2|177001.2|176990.4|176860.4|177144.4|177030.3|176968.5|176842.4|610
1590417000000|2020-05-25 14:30:00|176993.4|176863.4|176849.5|176719.5|176995|176887.4|176825.5|176704.5|583
1590417300000|2020-05-25 14:35:00|176848.4|176718.4|176543.8|176413.8|176848.5|176718.5|176529.8|176399.8|671
1590417600000|2020-05-25 14:40:00|176543.6|176413.6|176503.7|176373.7|176587.2|176457.2|176478.2|176361.1|604
1590417900000|2020-05-25 14:45:00|176503.2|176373.2|176524.5|176394.5|176560.4|176436.9|176432.2|176314.2|577
1590418200000|2020-05-25 14:50:00|176529.9|176399.9|176599.3|176509.3|176629.9|176514.2|176502.1|176397.9|556
1590418500000|2020-05-25 14:55:00|176596.3|176506.3|176779.5|176649.5|176875.9|176755.9|176466|176336|723
1590418800000|2020-05-25 15:00:00|176780.4|176650.4|176692|176562|176842.2|176721|176646.7|176550.4|730
1590419100000|2020-05-25 15:05:00|176692.1|176562.1|176752.1|176622.1|176764.1|176650|176660.7|176542.3|625
1590419400000|2020-05-25 15:10:00|176741.3|176611.3|176713.3|176623.3|176779.6|176674.7|176674.2|176544.2|589
1590419700000|2020-05-25 15:15:00|176713|176623|176791.1|176661.1|176809.5|176701.4|176664.7|176558.4|536
1590420000000|2020-05-25 15:20:00|176789.3|176659.3|176783.1|176653.1|176858.9|176728.9|176759.4|176652.3|445
1590420300000|2020-05-25 15:25:00|176780.6|176650.6|176718.1|176588.1|176840.8|176724.7|176718.1|176588.1|424
1590420600000|2020-05-25 15:30:00|176741.9|176611.9|176796.3|176706.3|176823.7|176716.2|176704.7|176574.7|751
1590420900000|2020-05-25 15:35:00|176795.5|176705.5|176821.1|176731.1|176850.2|176739.5|176789.8|176679.2|879
1590421200000|2020-05-25 15:40:00|176821.2|176731.2|176833.7|176703.7|176865|176753.6|176781.7|176651.7|851
1590421500000|2020-05-25 15:45:00|176832.8|176702.8|176747.9|176617.9|176842.8|176734|176738|176612.2|804
1590421800000|2020-05-25 15:50:00|176747.6|176617.6|176733.1|176603.1|176758.3|176649.8|176709.9|176592.7|557
1590422100000|2020-05-25 15:55:00|176733.9|176603.9|176697.9|176567.9|176742|176612|176655.7|176539.7|796
1590422400000|2020-05-25 16:00:00|176698.1|176568.1|176744.4|176614.4|176770.9|176652.3|176695.3|176565.3|458
1590422700000|2020-05-25 16:05:00|176743.8|176613.8|176721.1|176591.1|176745|176615|176690.7|176581.9|292
1590423000000|2020-05-25 16:10:00|176722.7|176592.7|176690.7|176560.7|176726.2|176615.2|176656.6|176540|317
1590423300000|2020-05-25 16:15:00|176690.3|176560.3|176693.7|176563.7|176703|176586.4|176667.5|176555.3|228
1590423600000|2020-05-25 16:20:00|176694.2|176564.2|176699.3|176569.3|176707.8|176593|176671|176560.4|212
1590423900000|2020-05-25 16:25:00|176697.2|176567.2|176694.7|176564.7|176714.2|176597|176670.2|176557.4|318
1590424200000|2020-05-25 16:30:00|176697.7|176567.7|176481.6|176351.6|176697.7|176567.7|176456.4|176335.3|408
1590424500000|2020-05-25 16:35:00|176484.2|176354.2|176491.3|176361.3|176499.1|176381.3|176457.2|176344.8|249
1590424800000|2020-05-25 16:40:00|176486.3|176356.3|176493.3|176363.3|176517.5|176387.5|176483.8|176353.8|247
1590425100000|2020-05-25 16:45:00|176479.5|176349.5|176483.6|176353.6|176515.5|176385.5|176432.9|176302.9|247
1590425400000|2020-05-25 16:50:00|176480.6|176350.6|176490.2|176360.2|176504.5|176377.9|176463.5|176344.8|255
1590425700000|2020-05-25 16:55:00|176492.1|176362.1|176450.1|176320.1|176499.5|176369.5|176441|176311|544
1590426000000|2020-05-25 17:00:00|176447.1|176317.1|176276.7|176146.7|176447.1|176317.1|176232.4|176102.4|533
1590426300000|2020-05-25 17:05:00|176274.3|176144.3|176258.4|176128.4|176316.5|176186.5|176241.6|176091.5|375
1590426600000|2020-05-25 17:10:00|176249.9|176119.9|176247.6|176117.6|176279.8|176149.8|176234.3|176104.3|277
1590426900000|2020-05-25 17:15:00|176247.1|176117.1|176256.6|176126.6|176281.6|176132.8|176237.2|176072.6|267
1590427200000|2020-05-25 17:20:00|176242.7|176112.7|176248.7|176118.7|176274.9|176144.5|176231.6|176073.8|287
1590427500000|2020-05-25 17:25:00|176242.5|176112.5|176253|176123|176282.5|176131.8|176236.9|176064.8|270
1590427800000|2020-05-25 17:30:00|176250.2|176120.2|176243|176113|176289.6|176140.6|176237.6|176066.4|260
1590428100000|2020-05-25 17:35:00|176242.1|176112.1|176281.9|176078.6|176287|176134|176235.6|176062.5|284
1590428400000|2020-05-25 17:40:00|176282.2|176078.1|176243.5|176113.5|176282.9|176142.6|176219.9|176056.7|287
1590428700000|2020-05-25 17:45:00|176245|176115|176237.1|176107.1|176272.9|176118.4|176223.5|176061.4|240
1590429000000|2020-05-25 17:50:00|176237.8|176107.8|176258|176128|176291.4|176133.2|176232.8|176070|265
1590429300000|2020-05-25 17:55:00|176262.5|176132.5|176307.3|176177.3|176338.3|176188.9|176257.6|176089.2|274
1590429600000|2020-05-25 18:00:00|176339.2|176138.1|176483.3|176353.3|176546.8|176355.9|176251|176087.2|377
1590429900000|2020-05-25 18:05:00|176484.9|176354.9|176432.1|176302.1|176493.2|176362.3|176421.4|176256|306
1590430200000|2020-05-25 18:10:00|176436.4|176306.4|176572.7|176325.2|176686.9|176519.4|176434.8|176261.9|437
1590430500000|2020-05-25 18:15:00|176589.7|176319.7|176615.2|176379.2|176617.1|176409.1|176510|176308.2|338
1590430800000|2020-05-25 18:20:00|176585|176371.5|176577.1|176357.3|176691.5|176513.5|176517|176314.9|342
1590431100000|2020-05-25 18:25:00|176571.9|176361.8|176551.8|176341.6|176610.6|176458.6|176499.4|176304|295
1590431400000|2020-05-25 18:30:00|176554.5|176309.9|176535.8|176289.1|176586.5|176447.1|176480.4|176264.8|192
1590431700000|2020-05-25 18:35:00|176526.2|176310.4|176542|176301.4|176590.5|176460.5|176468.4|176268|206
1590432000000|2020-05-25 18:40:00|176532|176317.2|176517.1|176387.1|176570.2|176410.7|176471.2|176286.2|180
1590432300000|2020-05-25 18:45:00|176505.7|176375.7|176578.3|176357.2|176621.1|176422.1|176478.5|176284.1|301
1590432600000|2020-05-25 18:50:00|176583.3|176352.6|176585.4|176346.2|176609.6|176407.8|176519.7|176319.6|471
1590432900000|2020-05-25 18:55:00|176582.2|176347.6|176571.1|176337.9|176611.4|176421.3|176507.7|176321.1|401
1590433200000|2020-05-25 19:00:00|176571.2|176338.6|176564.7|176311|176592.6|176410.8|176483.5|176278.8|358
1590433500000|2020-05-25 19:05:00|176553.4|176313.5|176504|176374|176584.9|176410.2|176477.3|176286|337
1590433800000|2020-05-25 19:10:00|176502.8|176372.8|176414.9|176152.2|176578.3|176415.1|176414.9|176151.2|322
1590434100000|2020-05-25 19:15:00|176421.1|176161.3|176405.8|176135.8|176678.6|176408.6|176241.6|176057.8|610
1590434400000|2020-05-25 19:20:00|176407.4|176137.4|176550.1|176280.1|176621.5|176351.5|176311.3|176106.4|478
1590434700000|2020-05-25 19:25:00|176550|176280|176544|176274|176596.2|176326.2|176530.3|176260.3|336
1590435000000|2020-05-25 19:30:00|176554.3|176284.3|176605.1|176335.1|176637|176367|176536.8|176266.8|554
1590435300000|2020-05-25 19:35:00|176665.2|176395.2|176621.3|176351.3|176665.2|176395.2|176542|176272|97
1590435600000|2020-05-25 19:40:00|176619|176349|176587.4|176317.4|176670.6|176400.6|176535.4|176265.4|165
1590435900000|2020-05-25 19:45:00|176587.3|176317.3|176555.8|176285.8|176691|176421|176521|176251|263
1590436200000|2020-05-25 19:50:00|176557.7|176287.7|176584.1|176314.1|176656.8|176386.8|176466|176196|385
1590436500000|2020-05-25 19:55:00|176584.7|176314.7|176510|176240|176623.5|176353.5|176445.2|176175.2|420
1590436800000|2020-05-25 20:00:00|176513.3|176243.3|176589.3|176319.3|176630.8|176360.8|176496.3|176226.3|442
1590437100000|2020-05-25 20:05:00|176559.6|176289.6|176589|176319|176631.1|176361.1|176475.7|176205.7|367
1590437400000|2020-05-25 20:10:00|176586.1|176316.1|176572.3|176302.3|176644.1|176374.1|176478|176208|373
1590437700000|2020-05-25 20:15:00|176577.1|176307.1|176681.5|176411.5|176681.5|176411.5|176472.3|176202.3|156
1590438000000|2020-05-25 20:20:00|176507.6|176237.6|176437.7|176167.7|176681.5|176411.5|176359.8|176107|195
1590438300000|2020-05-25 20:25:00|176407.2|176137.2|176430.4|176160.4|176482.2|176242.2|176283.4|176111.9|259
1590438600000|2020-05-25 20:30:00|176428|176158|176568.9|176298.9|176614.6|176344.6|176284.3|176041.9|277
1590438900000|2020-05-25 20:35:00|176561.1|176291.1|176561.5|176291.5|176606.9|176336.9|176459.6|176189.6|154
1590439200000|2020-05-25 20:40:00|176552.6|176282.6|176534|176264|176615|176345|176435.4|176165.4|177
1590439500000|2020-05-25 20:45:00|176500.5|176230.5|176525.4|176255.4|176596.1|176326.1|176442.2|176172.2|148
1590439800000|2020-05-25 20:50:00|176525.1|176255.1|176480.2|176210.2|176575.8|176305.8|176440.1|176170.1|135
1590440100000|2020-05-25 20:55:00|176483.3|176213.3|176541.5|176271.5|176602.8|176332.8|176344|176074|185
1590440400000|2020-05-25 21:00:00|176559.1|176289.1|176536.3|176266.3|176570|176300|176502|176232|85
1590440700000|2020-05-25 21:05:00|176583.5|176313.5|176551.9|176281.9|176583.5|176313.5|176148.1|175878.1|129
1590441000000|2020-05-25 21:10:00|176512.4|176242.4|176513.5|176243.5|176626.8|176356.8|176461.9|176191.9|103
1590441300000|2020-05-25 21:15:00|176461.9|176191.9|176527.3|176257.3|176567.5|176297.5|176433.5|176163.5|59
1590441600000|2020-05-25 21:20:00|176433.5|176163.5|176541.8|176271.8|176620.8|176350.8|176421|176151|180
1590441900000|2020-05-25 21:25:00|176541.9|176271.9|176547|176277|176634.5|176364.5|176436.6|176166.6|173
1590442200000|2020-05-25 21:30:00|176456|176186|176556.1|176286.1|176626|176356|176442.9|176172.9|150
1590442500000|2020-05-25 21:35:00|176473.6|176203.6|176499.8|176229.8|176595.4|176325.4|176392|176122|176
1590442800000|2020-05-25 21:40:00|176484|176214|176462.6|176192.6|176658.8|176388.8|176349.8|176079.8|130
1590443100000|2020-05-25 21:45:00|176505.8|176235.8|176522.6|176252.6|176609.1|176339.1|176423|176153|337
1590443400000|2020-05-25 21:50:00|176497.5|176227.5|176501.3|176231.3|176566.2|176296.2|176423.4|176153.4|188
1590443700000|2020-05-25 21:55:00|176504.4|176234.4|176512.7|176242.7|176571.2|176301.2|176441.1|176171.1|182
1590444000000|2020-05-25 22:00:00|176534.5|176264.5|176497.1|176227.1|176550.4|176280.4|176376.3|176171.2|688
1590444300000|2020-05-25 22:05:00|176498.5|176228.5|176531.3|176261.3|176582.6|176312.6|176473.9|176203.9|586
1590444600000|2020-05-25 22:10:00|176530.8|176260.8|176534.8|176264.8|176575.4|176305.4|176459.1|176189.1|428
1590444900000|2020-05-25 22:15:00|176531.5|176261.5|176525.3|176255.3|176549.8|176279.8|176460|176190|437
1590445200000|2020-05-25 22:20:00|176522.5|176252.5|176501.4|176231.4|176582|176312|176443|176173|343
1590445500000|2020-05-25 22:25:00|176498.5|176228.5|176547|176277|176561.1|176291.1|176457.4|176187.4|285
1590445800000|2020-05-25 22:30:00|176515.3|176245.3|176508.2|176238.2|176570.4|176300.4|176457.7|176187.7|308
1590446100000|2020-05-25 22:35:00|176509.1|176239.1|176517.7|176247.7|176546.3|176276.3|176438.5|176168.5|289
1590446400000|2020-05-25 22:40:00|176517.9|176247.9|176518|176248|176533.4|176263.4|176469.3|176199.3|365
1590446700000|2020-05-25 22:45:00|176519.5|176249.5|176529.2|176259.2|176549.8|176279.8|176467.6|176197.6|285
1590447000000|2020-05-25 22:50:00|176526.3|176256.3|176509|176239|176544.3|176274.3|176428.7|176158.7|331
1590447300000|2020-05-25 22:55:00|176508.2|176238.2|176495.8|176225.8|176526.2|176256.2|176426.3|176156.3|377
1590447600000|2020-05-25 23:00:00|176488.1|176218.1|176435.3|176165.3|176488.1|176218.1|176391.6|176121.6|396
1590447900000|2020-05-25 23:05:00|176431.5|176161.5|176436.6|176166.6|176476.5|176206.5|176407.4|176137.4|376
1590448200000|2020-05-25 23:10:00|176428.6|176158.6|176426.2|176156.2|176463.4|176193.4|176418.5|176148.5|263
1590448500000|2020-05-25 23:15:00|176427.6|176157.6|176445.1|176175.1|176459.3|176189.3|176409.6|176148.7|197
1590448800000|2020-05-25 23:20:00|176445.4|176175.4|176600.9|176330.9|176614.6|176344.6|176405.3|176155.4|376
1590449100000|2020-05-25 23:25:00|176583.6|176324.7|176578.9|176308.9|176612.4|176388|176518|176267.9|303
1590449400000|2020-05-25 23:30:00|176587.4|176317.4|176563.6|176316.3|176625.5|176390.8|176520.8|176275.3|327
1590449700000|2020-05-25 23:35:00|176565.8|176311.4|176579.3|176340.5|176613.5|176399.8|176529.7|176278.9|298
1590450000000|2020-05-25 23:40:00|176571.6|176350.4|176610.7|176340.7|176613.6|176411.1|176541.1|176289.5|250
1590450300000|2020-05-25 23:45:00|176613.8|176343.8|176612|176363.8|176637.9|176377.7|176585.4|176315.4|354
1590450600000|2020-05-25 23:50:00|176602.9|176360.9|176537.2|176277.4|176662.4|176472.1|176484.1|176214.1|335
1590450900000|2020-05-25 23:55:00|176537.7|176276.7|176552.8|176283.8|176575.6|176371.9|176501.9|176231.9|338
1590451200000|2020-05-26 00:00:00|176555.7|176285.7|176546.2|176331.9|176585.9|176383.1|176486.6|176265.4|420
1590451500000|2020-05-26 00:05:00|176488.6|176358.6|176502.9|176372.9|176569.5|176386.4|176482.1|176258.9|212
1590451800000|2020-05-26 00:10:00|176548.5|176340.7|176502.7|176372.7|176568.6|176387.3|176480.6|176234.3|201
1590452100000|2020-05-26 00:15:00|176549.9|176279.9|176547|176277|176582.9|176390.1|176487|176266|352
1590452400000|2020-05-26 00:20:00|176546.3|176276.3|176561.1|176329.9|176602.3|176398.8|176498.9|176263.3|277
1590452700000|2020-05-26 00:25:00|176572.8|176332.6|176564.2|176308|176600.4|176394.2|176501.2|176283.9|274
1590453000000|2020-05-26 00:30:00|176570.1|176314.4|176546|176320.2|176577.5|176379.1|176476.3|176234.1|264
1590453300000|2020-05-26 00:35:00|176555.6|176317.3|176391.6|176143.2|176573.1|176371.2|176388|176118.9|380
1590453600000|2020-05-26 00:40:00|176396.7|176176.8|176392.1|176173|176413.4|176246.1|176291.2|176115.9|432
1590453900000|2020-05-26 00:45:00|176400.1|176164.1|175932.5|175802.5|176405.2|176242.1|175924|175728.2|498
1590454200000|2020-05-26 00:50:00|175969.8|175769.6|175968.9|175763.7|176009.2|175813.9|175918.3|175704.4|533
1590454500000|2020-05-26 00:55:00|176004.3|175755.8|175969.3|175762.2|176007|175826.9|175923.4|175703.2|439
1590454800000|2020-05-26 01:00:00|175970|175763.2|175978.2|175735.4|176009.4|175833.6|175924.1|175701.8|381
1590455100000|2020-05-26 01:05:00|175927.8|175797.8|175993.7|175747.2|176011|175835.1|175925|175721|623
1590455400000|2020-05-26 01:10:00|175995.9|175743|175983.3|175758.3|176010.4|175812.9|175921.8|175716.5|578
1590455700000|2020-05-26 01:15:00|175983.8|175758.1|175978.5|175768.8|175999.9|175834.8|175918|175713.4|533
1590456000000|2020-05-26 01:20:00|175978.9|175765.4|175975.2|175767.8|175994.4|175829.8|175930.3|175712.5|393
1590456300000|2020-05-26 01:25:00|175978|175771.1|175978.2|175769.6|176001.8|175864.5|175921.8|175702.4|600
1590456600000|2020-05-26 01:30:00|175978|175765.8|175974.4|175774|176009|175820.5|175923|175709.7|579
1590456900000|2020-05-26 01:35:00|175937.7|175807.7|176005.1|175756.2|176011.9|175826.1|175937.7|175711.1|653
1590457200000|2020-05-26 01:40:00|176005.8|175749.7|175999.8|175744|176010.2|175776.5|175959.5|175689.5|502
1590457500000|2020-05-26 01:45:00|175989|175769|176001.4|175751.8|176012.8|175790.5|175984.9|175716.2|493
1590457800000|2020-05-26 01:50:00|176001.1|175752.1|175994.9|175755.3|176009.2|175834.8|175958.5|175711.6|362
1590458100000|2020-05-26 01:55:00|175995.6|175755.6|175986.6|175856.6|176049.9|175874|175977.7|175731|471
1590458400000|2020-05-26 02:00:00|176032.4|175762.4|176027.5|175817.1|176056.2|175878.1|175964.8|175762.4|344
1590458700000|2020-05-26 02:05:00|176025.2|175820.9|176009.8|175776.9|176047|175867.4|175927.8|175733|726
1590459000000|2020-05-26 02:10:00|176011.1|175787|176034|175792.2|176045.9|175879.6|175972.9|175766.6|622
1590459300000|2020-05-26 02:15:00|176027.6|175804.8|175998.5|175868.5|176055.3|175889.2|175971.1|175764.8|413
1590459600000|2020-05-26 02:20:00|175997.5|175867.5|175992.6|175862.6|176051.2|175883.1|175975.4|175768.2|391
1590459900000|2020-05-26 02:25:00|176055.8|175785.8|175978.1|175848.1|176055.8|175871|175970.1|175776.5|392
1590460200000|2020-05-26 02:30:00|175978.7|175848.7|175963.8|175833.8|176042.2|175864.9|175909.6|175716.9|318
1590460500000|2020-05-26 02:35:00|175964|175834|175992.9|175769.7|176046.2|175881.4|175948.1|175752|656
1590460800000|2020-05-26 02:40:00|175989.4|175776|176001.2|175780.1|176008.3|175827.8|175941.9|175744.3|876
1590461100000|2020-05-26 02:45:00|176001.4|175780.2|176008.2|175773.8|176026.4|175835.5|175958.3|175725.7|893
1590461400000|2020-05-26 02:50:00|176011.5|175780.1|175935.8|175805.8|176012.2|175824.1|175919.5|175731.7|557
1590461700000|2020-05-26 02:55:00|175932.8|175802.8|175940.6|175810.6|175980.9|175819.9|175917|175727.3|463
1590462000000|2020-05-26 03:00:00|175977|175754|175931.7|175801.7|175988.9|175842.4|175920.4|175745.8|574
1590462300000|2020-05-26 03:05:00|175933.1|175803.1|175959.4|175755.9|175995.4|175810.4|175897.6|175722.2|406
1590462600000|2020-05-26 03:10:00|175962.4|175753.9|175947.8|175817.8|176002|175821.4|175914.9|175747.8|415
1590462900000|2020-05-26 03:15:00|175989.1|175765.8|175930.6|175800.6|175991.8|175815.3|175924.3|175756.9|420
1590463200000|2020-05-26 03:20:00|175930.3|175800.3|175940.9|175810.9|175987.6|175826.5|175919.7|175724.3|452
1590463500000|2020-05-26 03:25:00|175981.5|175774.9|175922.5|175792.5|176012|175826.7|175914.4|175742|366
1590463800000|2020-05-26 03:30:00|175923.2|175793.2|175921.3|175791.3|175987.6|175808.4|175901.6|175727.2|358
1590464100000|2020-05-26 03:35:00|175926.8|175796.8|175913.9|175783.9|175975.5|175797.9|175886|175723.2|368
1590464400000|2020-05-26 03:40:00|175904.5|175774.5|175730.3|175516.6|175929.1|175774.6|175687.1|175495.6|450
1590464700000|2020-05-26 03:45:00|175745|175518|175689|175559|175750.1|175570.9|175674.9|175512.6|374
1590465000000|2020-05-26 03:50:00|175727.9|175524.5|175688.1|175475.7|175751.7|175581.5|175640.9|175461.1|685
1590465300000|2020-05-26 03:55:00|175686.5|175478.7|175682.7|175474|175707|175527.4|175638.4|175434|470
1590465600000|2020-05-26 04:00:00|175694.2|175447.7|175645.2|175515.2|175700.2|175526.3|175640.2|175447.7|260
1590465900000|2020-05-26 04:05:00|175644.3|175514.3|175689.4|175468.9|175694.4|175519.7|175639.6|175453.3|273
1590466200000|2020-05-26 04:10:00|175640.6|175510.6|175690.8|175469.8|175698.4|175524|175637.7|175456.1|257
1590466500000|2020-05-26 04:15:00|175640.4|175510.4|175648.6|175518.6|175701.5|175524.5|175626.2|175441.1|307
1590466800000|2020-05-26 04:20:00|175647|175517|175690.9|175458|175711.5|175531.6|175644.2|175444|363
1590467100000|2020-05-26 04:25:00|175684.4|175455.4|175685.2|175462.8|175700.9|175517.6|175644.5|175432.4|364
1590467400000|2020-05-26 04:30:00|175684.9|175459.9|175681|175458.4|175700.1|175481.7|175659.4|175423.8|679
1590467700000|2020-05-26 04:35:00|175680.9|175458.1|175546|175305|175695.8|175472.5|175522.4|175279.4|862
1590468000000|2020-05-26 04:40:00|175545.9|175304.9|175565.8|175314.1|175609.1|175405.6|175496.2|175268.7|591
1590468300000|2020-05-26 04:45:00|175566.7|175312.7|175533.2|175294.8|175569.5|175356.3|175478|175259.3|623
1590468600000|2020-05-26 04:50:00|175542.2|175292.5|175572.4|175312.5|175618.7|175437.2|175477.5|175273.2|588
1590468900000|2020-05-26 04:55:00|175571.3|175310.1|175563.9|175310.8|175595.2|175385.5|175483.8|175283.1|470
1590469200000|2020-05-26 05:00:00|175555.4|175315.9|175514.4|175384.4|175581.6|175395.2|175500|175310.3|544
1590469500000|2020-05-26 05:05:00|175515|175385|175534.5|175404.5|175582.5|175415.7|175505.7|175338.2|525
1590469800000|2020-05-26 05:10:00|175527.9|175397.9|175531.5|175401.5|175577.6|175416.1|175516.5|175363.6|417
1590470100000|2020-05-26 05:15:00|175529.5|175399.5|175484.2|175354.2|175537.7|175407.7|175467|175337|460
1590470400000|2020-05-26 05:20:00|175485.4|175355.4|175454.9|175324.9|175485.8|175355.8|175425.8|175295.8|586
1590470700000|2020-05-26 05:25:00|175453.8|175323.8|175337.5|175207.5|175464.1|175334.1|175300.8|175170.8|785
1590471000000|2020-05-26 05:30:00|175341.2|175211.2|175315.2|175185.2|175350.7|175220.7|175268.1|175138.1|510
1590471300000|2020-05-26 05:35:00|175315|175185|175179.5|175049.5|175365.6|175275.5|175140.8|175010.8|587
1590471600000|2020-05-26 05:40:00|175179.6|175049.6|175243.9|175113.9|175288.4|175158.4|175170.6|175040.6|632
1590471900000|2020-05-26 05:45:00|175243.7|175113.7|175341.4|175211.4|175357|175227|175228.7|175098.7|515
1590472200000|2020-05-26 05:50:00|175339.5|175209.5|175221.5|175091.5|175363.1|175264.9|175219.8|175089.8|419
1590472500000|2020-05-26 05:55:00|175218.8|175088.8|175107|174977|175234.5|175120.9|175031.3|174909.8|600
1590472800000|2020-05-26 06:00:00|175108.9|174978.9|174790|174660|175129.8|174999.8|174669.6|174511.1|719
1590473100000|2020-05-26 06:05:00|174797.2|174667.2|175024.9|174894.9|175092|174962|174706.1|174541.4|739
1590473400000|2020-05-26 06:10:00|175023.9|174893.9|174966.2|174836.2|175069.4|174939.4|174927.4|174797.4|654
1590473700000|2020-05-26 06:15:00|174958.5|174828.5|175074.1|174944.1|175098.1|174946.8|174908.4|174778.4|651
1590474000000|2020-05-26 06:20:00|175074.3|174944.3|174807|174677|175100.9|174970.9|174763.8|174646.7|708
1590474300000|2020-05-26 06:25:00|174790.4|174660.4|174861.8|174731.8|174976.8|174846.8|174790.4|174660.4|594
1590474600000|2020-05-26 06:30:00|174862.8|174732.8|174949.3|174859.3|175018.2|174912.5|174850.3|174720.3|559
1590474900000|2020-05-26 06:35:00|174951.5|174861.5|175155.1|175065.1|175198.2|175090.2|174932.5|174842.5|763
1590475200000|2020-05-26 06:40:00|175155.6|175065.6|175127.1|175037.1|175179.1|175089.1|175076.2|174986.2|733
1590475500000|2020-05-26 06:45:00|175123.1|175033.1|175119.1|175029.1|175130.4|175040.4|175048.8|174958.8|766
1590475800000|2020-05-26 06:50:00|175119.3|175029.3|175230.3|175140.3|175236.1|175146.1|175090.9|175000.9|619
1590476100000|2020-05-26 06:55:00|175228.7|175138.7|174974.4|174884.4|175228.7|175138.7|174972.1|174882.1|805
1590476400000|2020-05-26 07:00:00|174985.9|174895.9|174980|174890|175161.3|175071.3|174967.8|174877.8|806
1590476700000|2020-05-26 07:05:00|174990.6|174900.6|174510|174420|175020.3|174930.3|174505.1|174415.1|756
1590477000000|2020-05-26 07:10:00|174507.3|174417.3|174341|174251|174632.3|174542.3|174312.7|174222.7|733
1590477300000|2020-05-26 07:15:00|174327.3|174237.3|174371|174281|174528.4|174438.4|174308.6|174218.6|771
1590477600000|2020-05-26 07:20:00|174370.4|174280.4|174172.8|174082.8|174492|174402|174136.6|174046.6|737
1590477900000|2020-05-26 07:25:00|174168.1|174078.1|174184.9|174094.9|174241.2|174151.2|174139.6|174049.6|660
1590478200000|2020-05-26 07:30:00|174177.5|174087.5|174206.7|174116.7|174209.1|174119.1|173980.3|173890.3|752
1590478500000|2020-05-26 07:35:00|174209.1|174119.1|174070.8|173980.8|174212.6|174122.6|173995.7|173905.7|714
1590478800000|2020-05-26 07:40:00|174070.3|173980.3|174304.5|174214.5|174304.5|174214.5|173995.3|173905.3|826
1590479100000|2020-05-26 07:45:00|174304.8|174214.8|174227|174137|174366.7|174276.7|174194.7|174104.7|840
1590479400000|2020-05-26 07:50:00|174225.4|174135.4|174345.5|174255.5|174434.9|174344.9|174193.3|174103.3|693
1590479700000|2020-05-26 07:55:00|174349.2|174259.2|174348.3|174258.3|174425.4|174335.4|174275.1|174185.1|899
1590480000000|2020-05-26 08:00:00|174347.1|174257.1|174647.7|174557.7|174785.3|174695.3|174342.1|174252.1|725
1590480300000|2020-05-26 08:05:00|174647.8|174557.8|174524.9|174434.9|174651.9|174561.9|174472.9|174382.9|636
1590480600000|2020-05-26 08:10:00|174523.3|174433.3|174348.6|174258.6|174598.9|174508.9|174325.2|174235.2|716
1590480900000|2020-05-26 08:15:00|174347.8|174257.8|174123.1|174033.1|174365.5|174275.5|174074.9|173984.9|888
1590481200000|2020-05-26 08:20:00|174124|174034|174222.3|174132.3|174328.7|174238.7|174072.9|173982.9|843
1590481500000|2020-05-26 08:25:00|174220.6|174130.6|174312.6|174222.6|174318.9|174228.9|174138.3|174048.3|1002
1590481800000|2020-05-26 08:30:00|174313.7|174223.7|174391.3|174301.3|174472.6|174382.6|174255.2|174165.2|758
1590482100000|2020-05-26 08:35:00|174391.6|174301.6|174519.4|174429.4|174573.2|174483.2|174292.6|174202.6|881
1590482400000|2020-05-26 08:40:00|174517.1|174427.1|174402.5|174312.5|174518.6|174428.6|174362.6|174272.6|530
1590482700000|2020-05-26 08:45:00|174405.3|174315.3|174527.5|174437.5|174538.6|174448.6|174380.8|174290.8|652
1590483000000|2020-05-26 08:50:00|174527.3|174437.3|174435.7|174345.7|174585.3|174495.3|174377.6|174287.6|633
1590483300000|2020-05-26 08:55:00|174435.5|174345.5|174245.4|174155.4|174435.7|174345.7|174206.6|174116.6|683
1590483600000|2020-05-26 09:00:00|174243.7|174153.7|174090.9|174000.9|174288.6|174198.6|174089.1|173999.1|753
1590483900000|2020-05-26 09:05:00|174089.9|173999.9|174202.5|174112.5|174222.5|174132.5|174017.4|173927.4|715
1590484200000|2020-05-26 09:10:00|174201|174111|174204.3|174114.3|174221.2|174131.2|174075.7|173985.7|727
1590484500000|2020-05-26 09:15:00|174204.6|174114.6|174231.7|174141.7|174243.5|174153.5|174174.8|174084.8|590
1590484800000|2020-05-26 09:20:00|174230.3|174140.3|174389.7|174299.7|174414.2|174324.2|174175.2|174085.2|729
1590485100000|2020-05-26 09:25:00|174389.5|174299.5|174297.5|174207.5|174407.1|174317.1|174286.5|174196.5|685
1590485400000|2020-05-26 09:30:00|174300.8|174210.8|174269.3|174179.3|174341.3|174251.3|174263.6|174173.6|628
1590485700000|2020-05-26 09:35:00|174267.8|174177.8|174191.6|174101.6|174296.8|174206.8|174187|174097|800
1590486000000|2020-05-26 09:40:00|174192.5|174102.5|174289.9|174199.9|174320.2|174230.2|174159.9|174069.9|650
1590486300000|2020-05-26 09:45:00|174288.8|174198.8|174287.9|174197.9|174297.4|174207.4|174202.5|174112.5|620
1590486600000|2020-05-26 09:50:00|174287.8|174197.8|174334.6|174244.6|174344.8|174254.8|174283|174193|553
1590486900000|2020-05-26 09:55:00|174334.8|174244.8|174330.8|174240.8|174425.2|174335.2|174302.8|174212.8|571
1590487200000|2020-05-26 10:00:00|174331.3|174241.3|174262.3|174172.3|174334.4|174244.4|174219.2|174129.2|553
1590487500000|2020-05-26 10:05:00|174261.1|174171.1|174308.6|174218.6|174321|174231|174254.5|174164.5|500
1590487800000|2020-05-26 10:10:00|174308|174218|174442.4|174352.4|174449|174359|174291.9|174201.9|551
1590488100000|2020-05-26 10:15:00|174441.9|174351.9|174331.2|174241.2|174447.6|174357.6|174263|174173|585
1590488400000|2020-05-26 10:20:00|174332.6|174242.6|174414.2|174324.2|174450.5|174360.5|174332.6|174242.6|573
1590488700000|2020-05-26 10:25:00|174418.6|174328.6|174475.1|174385.1|174516.2|174426.2|174395.7|174305.7|691
1590489000000|2020-05-26 10:30:00|174475.5|174385.5|174406|174316|174489.5|174399.5|174401.1|174311.1|632
1590489300000|2020-05-26 10:35:00|174406.1|174316.1|174451.9|174361.9|174568.7|174478.7|174406.1|174316.1|640
1590489600000|2020-05-26 10:40:00|174453.3|174363.3|174454.6|174364.6|174479.3|174389.3|174435.9|174345.9|489
1590489900000|2020-05-26 10:45:00|174454.4|174364.4|174406.8|174316.8|174472.9|174382.9|174242.7|174152.7|669
1590490200000|2020-05-26 10:50:00|174407.1|174317.1|174240|174150|174408.3|174318.3|174193.1|174103.1|646
1590490500000|2020-05-26 10:55:00|174239.6|174149.6|174133.2|174043.2|174239.6|174149.6|174067.1|173977.1|758
1590490800000|2020-05-26 11:00:00|174134.1|174044.1|174107.3|174017.3|174184.4|174094.4|174079.2|173989.2|680
1590491100000|2020-05-26 11:05:00|174108.5|174018.5|174059.5|173969.5|174114.4|174024.4|174058.2|173968.2|641
1590491400000|2020-05-26 11:10:00|174059.1|173969.1|174121.4|174031.4|174124.4|174034.4|174004.2|173914.2|622
1590491700000|2020-05-26 11:15:00|174122.6|174032.6|174178.6|174088.6|174229.9|174139.9|174117.1|174027.1|685
1590492000000|2020-05-26 11:20:00|174178.5|174088.5|174162.3|174072.3|174191.2|174101.2|174098.1|174008.1|578
1590492300000|2020-05-26 11:25:00|174163.6|174073.6|174113.3|174023.3|174165.1|174075.1|174089.4|173999.4|478
1590492600000|2020-05-26 11:30:00|174111.5|174021.5|174245.3|174155.3|174276.2|174186.2|174109.4|174019.4|638
1590492900000|2020-05-26 11:35:00|174245.6|174155.6|174228.9|174138.9|174282.3|174192.3|174191.2|174101.2|674
1590493200000|2020-05-26 11:40:00|174231.9|174141.9|174148.4|174058.4|174284.1|174194.1|174139|174049|705
1590493500000|2020-05-26 11:45:00|174142.3|174052.3|174178.2|174088.2|174186.8|174096.8|174122.6|174032.6|766
1590493800000|2020-05-26 11:50:00|174181.2|174091.2|173885.4|173795.4|174184.9|174094.9|173860.6|173770.6|772
1590494100000|2020-05-26 11:55:00|173885.8|173795.8|173864.5|173774.5|173926.1|173836.1|173768.6|173678.6|818
1590494400000|2020-05-26 12:00:00|173863.7|173773.7|173890.6|173800.6|173926.5|173836.5|173820|173730|975
1590494700000|2020-05-26 12:05:00|173891.3|173801.3|173942.5|173852.5|174017.8|173927.8|173891.3|173801.3|797
1590495000000|2020-05-26 12:10:00|173943.5|173853.5|173753.7|173663.7|173947.8|173857.8|173746.1|173656.1|855
1590495300000|2020-05-26 12:15:00|173752.9|173662.9|173766.8|173676.8|173818.7|173728.7|173655.5|173565.5|836
1590495600000|2020-05-26 12:20:00|173767.2|173677.2|173711.7|173621.7|173804.1|173714.1|173676.5|173586.5|861
1590495900000|2020-05-26 12:25:00|173711|173621|173745.6|173655.6|173787.6|173697.6|173710.7|173620.7|770
1590496200000|2020-05-26 12:30:00|173746.1|173656.1|173702.8|173612.8|173750.2|173660.2|173657.8|173567.8|867
1590496500000|2020-05-26 12:35:00|173702.9|173612.9|173680.1|173590.1|173781.3|173691.3|173675.1|173585.1|889
1590496800000|2020-05-26 12:40:00|173678.6|173588.6|173762|173672|173789.9|173699.9|173671.3|173581.3|789
1590497100000|2020-05-26 12:45:00|173758.6|173668.6|173866.2|173776.2|173873|173783|173719.3|173629.3|922
1590497400000|2020-05-26 12:50:00|173865.9|173775.9|173926|173836|173952.3|173862.3|173845.4|173755.4|852
1590497700000|2020-05-26 12:55:00|173926.6|173836.6|174075.8|173985.8|174079.5|173989.5|173831.1|173741.1|901
1590498000000|2020-05-26 13:00:00|174074.2|173984.2|174124.2|174034.2|174124.2|174034.2|173892.9|173802.9|927
1590498300000|2020-05-26 13:05:00|174122|174032|174170.8|174080.8|174237.7|174147.7|174061.8|173971.8|903
1590498600000|2020-05-26 13:10:00|174170.5|174080.5|174298.3|174208.3|174324.4|174234.4|174134.1|174044.1|1013
1590498900000|2020-05-26 13:15:00|174298.2|174208.2|174326.6|174236.6|174455.3|174365.3|174293.2|174203.2|800
1590499200000|2020-05-26 13:20:00|174324.7|174234.7|174331.4|174241.4|174382.6|174292.6|174303.8|174213.8|831
1590499500000|2020-05-26 13:25:00|174332|174242|174402|174312|174402|174312|174247.9|174157.9|875
1590499800000|2020-05-26 13:30:00|174387.4|174297.4|174085.2|173995.2|174437.5|174347.5|174073.5|173983.5|965
1590500100000|2020-05-26 13:35:00|174086.8|173996.8|174155.8|174065.8|174297.3|174207.3|173990.9|173900.9|924
1590500400000|2020-05-26 13:40:00|174157.1|174067.1|173975.9|173885.9|174167.9|174077.9|173918|173828|861
1590500700000|2020-05-26 13:45:00|173976.3|173886.3|173888|173798|173981.7|173891.7|173793.4|173703.4|949
1590501000000|2020-05-26 13:50:00|173882.9|173792.9|174018.9|173928.9|174049.1|173959.1|173873|173783|853
1590501300000|2020-05-26 13:55:00|174016.6|173926.6|174089.7|173959.7|174092.7|174001.5|173992.9|173891.4|795
1590501600000|2020-05-26 14:00:00|174081.2|173951.2|174040.6|173950.6|174128.7|174026.8|173883.2|173793.2|889
1590501900000|2020-05-26 14:05:00|174040.8|173950.8|174250.6|174160.6|174250.6|174160.6|174009.8|173919.8|909
1590502200000|2020-05-26 14:10:00|174253.4|174163.4|174341.5|174251.5|174428.8|174338.8|174238.1|174148.1|929
1590502500000|2020-05-26 14:15:00|174340.5|174250.5|174225.1|174135.1|174421|174331|174207.2|174117.2|979
1590502800000|2020-05-26 14:20:00|174225.3|174135.3|174115.1|174025.1|174225.8|174135.8|174082.7|173992.7|765
1590503100000|2020-05-26 14:25:00|174117.6|174027.6|173908.6|173818.6|174142.7|174052.7|173894.9|173804.9|962
1590503400000|2020-05-26 14:30:00|173919.9|173829.9|173681.1|173591.1|173942.8|173852.8|173647.4|173557.4|923
1590503700000|2020-05-26 14:35:00|173678.4|173588.4|173723.2|173633.2|173752|173662|173628.8|173538.8|910
1590504000000|2020-05-26 14:40:00|173723.9|173633.9|173765.9|173675.9|173769.3|173679.3|173678.7|173588.7|813
1590504300000|2020-05-26 14:45:00|173762|173672|173712.3|173622.3|173772.7|173682.7|173693.9|173603.9|911
1590504600000|2020-05-26 14:50:00|173712.2|173622.2|173650.6|173560.6|173723.9|173633.9|173630.4|173540.4|941
1590504900000|2020-05-26 14:55:00|173643.7|173553.7|173671.4|173581.4|173803.5|173713.5|173643.7|173553.7|1014
1590505200000|2020-05-26 15:00:00|173670.7|173580.7|173606.7|173516.7|173691.4|173601.4|173566.8|173476.8|954
1590505500000|2020-05-26 15:05:00|173609.8|173519.8|173504.5|173414.5|173612.5|173522.5|173481.8|173391.8|875
1590505800000|2020-05-26 15:10:00|173506.2|173416.2|173409.9|173319.9|173515.7|173425.7|173291.8|173201.8|985
1590506100000|2020-05-26 15:15:00|173410.8|173320.8|173468.3|173378.3|173552.6|173462.6|173356.6|173266.6|954
1590506400000|2020-05-26 15:20:00|173468|173378|173666.7|173576.7|173673.6|173583.6|173461.4|173371.4|854
1590506700000|2020-05-26 15:25:00|173664|173574|173750.5|173660.5|173915.3|173825.3|173640.5|173550.5|933
1590507000000|2020-05-26 15:30:00|173758.4|173668.4|173897|173807|173979.9|173889.9|173743.8|173653.8|942
1590507300000|2020-05-26 15:35:00|173896.9|173806.9|173863.9|173773.9|173919.2|173829.2|173846.2|173756.2|1039
1590507600000|2020-05-26 15:40:00|173864.1|173774.1|173875.4|173785.4|173895.2|173805.2|173826.9|173736.9|827
1590507900000|2020-05-26 15:45:00|173875.3|173785.3|173815.3|173725.3|173882.5|173792.5|173781.3|173691.3|827
1590508200000|2020-05-26 15:50:00|173813.1|173723.1|173872.9|173782.9|173890.8|173800.8|173796.7|173706.7|905
1590508500000|2020-05-26 15:55:00|173872.7|173782.7|174195.9|174105.9|174250.1|174160.1|173866.9|173776.9|917
1590508800000|2020-05-26 16:00:00|174195.6|174105.6|174155|174065|174202.7|174112.7|174097.3|174007.3|666
1590509100000|2020-05-26 16:05:00|174154.2|174064.2|174339.1|174249.1|174357.6|174267.6|174139.7|174049.7|713
1590509400000|2020-05-26 16:10:00|174338.5|174248.5|174184.2|174094.2|174339.1|174249.1|174155.6|174065.6|812
1590509700000|2020-05-26 16:15:00|174183.7|174093.7|174256.2|174166.2|174270.8|174180.8|174156.8|174066.8|733
1590510000000|2020-05-26 16:20:00|174255.7|174165.7|174209.8|174119.8|174260.7|174170.7|174157.9|174067.9|641
1590510300000|2020-05-26 16:25:00|174211.2|174121.2|174252.3|174162.3|174259.1|174169.1|174202.9|174112.9|721
1590510600000|2020-05-26 16:30:00|174252.6|174162.6|174049.9|173959.9|174265.6|174175.6|174048.3|173958.3|414
1590510900000|2020-05-26 16:35:00|174052.6|173962.6|174079|173989|174098.7|174008.7|174051.8|173961.8|693
1590511200000|2020-05-26 16:40:00|174078.9|173988.9|174087.4|173997.4|174099.9|174009.9|174071.9|173981.9|727
1590511500000|2020-05-26 16:45:00|174086|173996|173945.4|173855.4|174092.2|174002.2|173894.7|173804.7|655
1590511800000|2020-05-26 16:50:00|173944.8|173854.8|173813.7|173723.7|173946.6|173856.6|173810.3|173720.3|734
1590512100000|2020-05-26 16:55:00|173810.2|173720.2|173908.1|173818.1|173942.4|173852.4|173783.8|173693.8|669
1590512400000|2020-05-26 17:00:00|173914.4|173824.4|174002.1|173912.1|174017.1|173927.1|173902.2|173812.2|753
1590512700000|2020-05-26 17:05:00|174001.6|173911.6|173850.1|173760.1|174007.9|173917.9|173827.7|173737.7|636
1590513000000|2020-05-26 17:10:00|173850.2|173760.2|173752.7|173662.7|173858.2|173768.2|173752.7|173662.7|647
1590513300000|2020-05-26 17:15:00|173749.6|173659.6|173751.7|173661.7|173775.9|173685.9|173670.1|173580.1|742
1590513600000|2020-05-26 17:20:00|173752.6|173662.6|173686.1|173596.1|173760|173670|173672.1|173582.1|724
1590513900000|2020-05-26 17:25:00|173686|173596|173678.7|173588.7|173691.9|173601.9|173674.6|173584.6|436
1590514200000|2020-05-26 17:30:00|173678.8|173588.8|173780.6|173690.6|173792.7|173702.7|173677.7|173587.7|508
1590514500000|2020-05-26 17:35:00|173780.1|173690.1|173827.6|173737.6|173855.9|173765.9|173762.4|173672.4|454
1590514800000|2020-05-26 17:40:00|173829.2|173739.2|173838.9|173748.9|173850.6|173760.6|173824.6|173734.6|519
1590515100000|2020-05-26 17:45:00|173842.4|173752.4|173901.5|173811.5|173905.4|173815.4|173823|173733|651
1590515400000|2020-05-26 17:50:00|173906.7|173816.7|173978.5|173888.5|173984.9|173894.9|173903.3|173813.3|383
1590515700000|2020-05-26 17:55:00|173977|173887|173877.8|173787.8|174013.1|173923.1|173874.3|173784.3|599
1590516000000|2020-05-26 18:00:00|173877.3|173787.3|173850.1|173760.1|173891.8|173801.8|173844.1|173754.1|580
1590516300000|2020-05-26 18:05:00|173850.3|173760.3|173848|173758|173881.1|173791.1|173837.1|173747.1|571
1590516600000|2020-05-26 18:10:00|173849.8|173759.8|173865.7|173775.7|173906.1|173816.1|173836.5|173746.5|749
1590516900000|2020-05-26 18:15:00|173865.8|173775.8|173861.2|173771.2|173872.8|173782.8|173834.4|173744.4|533
1590517200000|2020-05-26 18:20:00|173855.2|173765.2|173848.9|173758.9|173873|173783|173834.3|173744.3|574
1590517500000|2020-05-26 18:25:00|173849.2|173759.2|173841.8|173751.8|173871.2|173781.2|173836.7|173746.7|489
1590517800000|2020-05-26 18:30:00|173840.3|173750.3|173830.4|173740.4|173848.4|173758.4|173824.5|173734.5|475
1590518100000|2020-05-26 18:35:00|173832.5|173742.5|173834.8|173744.8|173844.9|173754.9|173816.7|173726.7|464
1590518400000|2020-05-26 18:40:00|173835.7|173745.7|173826.1|173736.1|173845.1|173755.1|173818.1|173728.1|458
1590518700000|2020-05-26 18:45:00|173823.8|173733.8|173790.4|173700.4|173847.8|173757.8|173790.4|173700.4|538
1590519000000|2020-05-26 18:50:00|173792.2|173702.2|173807.6|173717.6|173816.7|173726.7|173789.4|173699.4|586
1590519300000|2020-05-26 18:55:00|173808|173718|173565.2|173475.2|173812.8|173722.8|173561.8|173471.8|595
1590519600000|2020-05-26 19:00:00|173568.1|173478.1|173774.3|173684.3|173798.2|173708.2|173565.4|173475.4|745
1590519900000|2020-05-26 19:05:00|173774.5|173684.5|173703.7|173613.7|173775.6|173685.6|173676.2|173586.2|474
1590520200000|2020-05-26 19:10:00|173705.8|173615.8|173710.5|173620.5|173719.4|173629.4|173699.6|173609.6|397
1590520500000|2020-05-26 19:15:00|173710.4|173620.4|173843.2|173753.2|173862.6|173772.6|173705.9|173615.9|584
1590520800000|2020-05-26 19:20:00|173840|173750|173666.6|173576.6|173852.8|173762.8|173649.8|173559.8|605
1590521100000|2020-05-26 19:25:00|173666.5|173576.5|173702.4|173612.4|173714.2|173624.2|173649.7|173559.7|610
1590521400000|2020-05-26 19:30:00|173692.5|173602.5|173980.2|173890.2|173982|173892|173681.5|173591.5|641
1590521700000|2020-05-26 19:35:00|173968.7|173878.7|173912.9|173822.9|173976.8|173886.8|173877.5|173787.5|746
1590522000000|2020-05-26 19:40:00|173913.1|173823.1|174215.8|174125.8|174231.2|174141.2|173908.8|173818.8|733
1590522300000|2020-05-26 19:45:00|174212.6|174122.6|174246.4|174156.4|174299|174209|174204.5|174114.5|705
1590522600000|2020-05-26 19:50:00|174241.1|174151.1|174207.2|174117.2|174241.1|174151.1|174154.9|174064.9|773
1590522900000|2020-05-26 19:55:00|174206.5|174116.5|174249.7|174159.7|174261.6|174171.6|174163.1|174073.1|726
1590523200000|2020-05-26 20:00:00|174251.5|174161.5|174163.7|174073.7|174251.5|174161.5|174140|174050|540
1590523500000|2020-05-26 20:05:00|174164.8|174074.8|174108.1|174018.1|174189.1|174099.1|174107.1|174017.1|451
1590523800000|2020-05-26 20:10:00|174108.3|174018.3|174119.3|174029.3|174150.4|174060.4|174021.2|173931.2|509
1590524100000|2020-05-26 20:15:00|174119.1|174029.1|174113|174023|174153.1|174063.1|173981.2|173891.2|435
1590524400000|2020-05-26 20:20:00|174105.8|174015.8|174116|174026|174195.3|174105.3|174058.7|173968.7|506
1590524700000|2020-05-26 20:25:00|174116.7|174026.7|174108.9|174018.9|174120.5|174030.5|174104.6|174014.6|414
1590525000000|2020-05-26 20:30:00|174110.4|174020.4|174117.1|174027.1|174131.1|174041.1|174102.7|174012.7|347
1590525300000|2020-05-26 20:35:00|174113.9|174023.9|174097.2|174007.2|174144.5|174045.2|174097.2|174002.3|326
1590525600000|2020-05-26 20:40:00|174100.5|174010.5|174081.9|173951.9|174173.2|174010.5|174043.4|173875.5|489
1590525900000|2020-05-26 20:45:00|174081.6|173951.6|174154.1|173884.1|174202.1|173997.2|174073.4|173870.1|377
1590526200000|2020-05-26 20:50:00|174157.6|173887.6|174158.7|173888.7|174177.8|173948|174073.5|173871.4|175
1590526500000|2020-05-26 20:55:00|174157.2|173887.2|174146.6|173876.6|174230.1|173962.5|174072.5|173866.4|191
1590526800000|2020-05-26 21:00:00|174101.1|173831.1|173975.6|173705.6|174118.1|173848.1|173917.9|173647.9|16
1590527100000|2020-05-26 21:05:00|173930|173660|173930|173660|173930|173660|173930|173660|1
1590527400000|2020-05-26 21:10:00|173913.7|173643.7|173867.3|173597.3|173913.7|173643.7|173842.5|173572.5|24
1590527700000|2020-05-26 21:15:00|173797.1|173527.1|173846.6|173576.6|173927.9|173657.9|173726.3|173456.3|197
1590528000000|2020-05-26 21:20:00|173810|173540|173830|173560|173944.8|173674.8|173780.2|173510.2|121
1590528300000|2020-05-26 21:25:00|173803.9|173533.9|173842|173572|173963.7|173693.7|173610.2|173340.2|167
1590528600000|2020-05-26 21:30:00|173830|173560|173805.7|173535.7|173960|173690|173726.3|173456.3|160
1590528900000|2020-05-26 21:35:00|173845.2|173575.2|173851.4|173581.4|173920.5|173650.5|173764.7|173494.7|205
1590529200000|2020-05-26 21:40:00|173861|173591|173869|173599|173898.4|173628.4|173786|173516|141
1590529500000|2020-05-26 21:45:00|173937.9|173667.9|173894.8|173624.8|173942.4|173672.4|173790|173520|235
1590529800000|2020-05-26 21:50:00|173865.5|173595.5|173844.6|173574.6|173954|173684|173798.3|173528.3|182
1590530100000|2020-05-26 21:55:00|173848.8|173578.8|173876.2|173606.2|173948.9|173678.9|173790|173520|155
1590530400000|2020-05-26 22:00:00|173867.8|173597.8|173950.6|173680.6|173998.4|173728.4|173798|173528|464
1590530700000|2020-05-26 22:05:00|173954.6|173684.6|173914.3|173644.3|174060.1|173790.1|173851.6|173581.6|444
1590531000000|2020-05-26 22:10:00|173916.7|173646.7|173917.2|173647.2|173947.9|173677.9|173865.2|173595.2|301
1590531300000|2020-05-26 22:15:00|173918.1|173648.1|173884|173614|173941.5|173671.5|173858.2|173588.2|258
1590531600000|2020-05-26 22:20:00|173882.7|173612.7|173938.1|173668.1|173945|173675|173862.6|173592.6|294
1590531900000|2020-05-26 22:25:00|173935.7|173665.7|173974.9|173704.9|174027.9|173757.9|173858.4|173588.4|432
1590532200000|2020-05-26 22:30:00|173976.9|173706.9|173936.5|173666.5|174020.1|173750.1|173892.6|173622.6|426
1590532500000|2020-05-26 22:35:00|173935.4|173665.4|173927|173657|173951|173681|173904.7|173634.7|374
1590532800000|2020-05-26 22:40:00|173928.4|173658.4|173940.5|173670.5|173960.8|173690.8|173916.1|173646.1|420
1590533100000|2020-05-26 22:45:00|173940.3|173670.3|173957|173687|173970.3|173700.3|173917.5|173647.5|403
1590533400000|2020-05-26 22:50:00|173955.5|173685.5|174103.5|173833.5|174164.6|173894.6|173921.2|173651.2|437
1590533700000|2020-05-26 22:55:00|174116.7|173846.7|174175.8|173905.8|174189.7|173939|174098.1|173828.1|463
1590534000000|2020-05-26 23:00:00|174187.7|173938|174226.4|173956.4|174235.7|174033.3|174131.9|173885.7|478
1590534300000|2020-05-26 23:05:00|174226.2|173956.2|174192.2|173922.2|174233|173976.3|174154.5|173900.6|495
1590534600000|2020-05-26 23:10:00|174189.7|173919.7|174178.5|173908.5|174201.3|173956.4|174173.6|173903.6|451
1590534900000|2020-05-26 23:15:00|174181.8|173911.8|174156.3|173886.3|174192.4|173922.6|174104.1|173854.8|513
1590535200000|2020-05-26 23:20:00|174156.8|173886.8|174182.1|173915.9|174190.2|173922|174150.8|173880.8|417
1590535500000|2020-05-26 23:25:00|174178.3|173912.1|174123.9|173857.1|174191.5|173926.2|174076.4|173806.4|378
1590535800000|2020-05-26 23:30:00|174125.8|173879.6|174150.6|173885.4|174153.1|173894.2|174117.3|173850.9|342
1590536100000|2020-05-26 23:35:00|174149.4|173890.5|174113.9|173871.1|174151.1|173891.4|174092|173828|241
1590536400000|2020-05-26 23:40:00|174133|173887|174124.6|173858.7|174137.7|173889|174089.5|173834.9|114
1590536700000|2020-05-26 23:45:00|174118.9|173860.5|174050.4|173821.6|174121.4|173884.4|174036.1|173777.9|225
1590537000000|2020-05-26 23:50:00|174054.8|173818.2|174073|173830.1|174089.3|173851.6|174025.6|173791|268
1590537300000|2020-05-26 23:55:00|174078|173834.4|174049.7|173806.7|174092.1|173856.6|174039.4|173803.3|302
1590537600000|2020-05-27 00:00:00|174057.8|173819.1|174138.8|173888|174159.8|173901.2|174040.1|173770.1|375
1590537900000|2020-05-27 00:05:00|174138|173886.7|174151.4|173884.4|174176.3|173906.3|174093.1|173859.6|282
1590538200000|2020-05-27 00:10:00|174151.8|173884.1|174152.4|173882.4|174170.1|173902|174120.8|173873.6|380
1590538500000|2020-05-27 00:15:00|174149.5|173879.5|174178.3|173942.3|174225.9|173961.8|174149.5|173879.5|487
1590538800000|2020-05-27 00:20:00|174166.5|173955.4|174211.4|174081.4|174245.4|174112.2|174112.9|173902.3|451
1590539100000|2020-05-27 00:25:00|174211.3|174081.3|174174.3|174044.3|174244.4|174121.2|174164.6|174010.5|396
1590539400000|2020-05-27 00:30:00|174182.4|174052.4|174221.5|174131.5|174305|174160|174176.6|174005.8|360
1590539700000|2020-05-27 00:35:00|174223.3|174133.3|174220.2|174130.2|174295.6|174143.8|174208.8|174061|209
1590540000000|2020-05-27 00:40:00|174220.1|174130.1|174220.4|174130.4|174300.1|174141|174216.4|174048.1|185
1590540300000|2020-05-27 00:45:00|174230.1|174140.1|174219.3|174129.3|174278.2|174143.3|174214.7|174069.1|202
1590540600000|2020-05-27 00:50:00|174240.8|174110.8|174222.7|174132.7|174247.8|174139.3|174213|174107.4|174
1590540900000|2020-05-27 00:55:00|174222.5|174132.5|174222.1|174132.1|174277.6|174140.5|174215.6|174067.4|211
1590541200000|2020-05-27 01:00:00|174223.5|174133.5|174278.3|174148.3|174367|174193.6|174213.6|174089.6|318
1590541500000|2020-05-27 01:05:00|174277.1|174147.1|174271|174181|174294|174193.6|174253|174138.1|303
1590541800000|2020-05-27 01:10:00|174271.4|174181.4|174286.7|174156.7|174326.2|174190.6|174254.6|174102|182
1590542100000|2020-05-27 01:15:00|174282.3|174152.3|174153.4|173929.4|174328|174183.6|174091.8|173857.8|288
1590542400000|2020-05-27 01:20:00|174153.5|173929.2|174056.6|173815.7|174194|173977.3|174045|173778.2|457
1590542700000|2020-05-27 01:25:00|174056.4|173806.7|174059.1|173852.9|174090.8|173891.2|173996.5|173796.5|543
1590543000000|2020-05-27 01:30:00|174023.3|173893.3|174049.1|173797.8|174119.8|173928.2|173982.5|173795.7|484
1590543300000|2020-05-27 01:35:00|174046.9|173794.4|174016.3|173788.2|174063|173854.8|173963.5|173749.6|611
1590543600000|2020-05-27 01:40:00|174023|173781|174020.9|173784|174055.1|173837.6|173961.8|173753|403
1590543900000|2020-05-27 01:45:00|174021.6|173782.6|173933.4|173697.6|174035.5|173830.9|173869|173675.5|441
1590544200000|2020-05-27 01:50:00|173931.2|173700.2|174004.7|173734.7|174021.8|173776.3|173881.9|173685|468
1590544500000|2020-05-27 01:55:00|174002.9|173736.4|174081.8|173819.4|174127.9|173860.1|173951|173725.8|478
1590544800000|2020-05-27 02:00:00|174082.5|173818|174020.3|173890.3|174093.9|173893.5|173990.9|173770|441
1590545100000|2020-05-27 02:05:00|174060.2|173836.2|174141.9|173912.4|174178.6|173930.3|173997.1|173805.9|364
1590545400000|2020-05-27 02:10:00|174133.3|173915.1|174280.8|174045.5|174309.9|174076|174114|173872.4|558
1590545700000|2020-05-27 02:15:00|174296.7|174029|174290.2|174020.2|174312.4|174069.8|174233.5|174005.1|618
1590546000000|2020-05-27 02:20:00|174290.5|174020.5|174325.3|174082.6|174368.3|174140.7|174250.1|174016|646
1590546300000|2020-05-27 02:25:00|174322.4|174085.5|174152.6|173933.7|174340.7|174119.6|174097.8|173895.7|421
1590546600000|2020-05-27 02:30:00|174151.8|173934.3|174163.2|173929.6|174186|173994|174098.2|173908|282
1590546900000|2020-05-27 02:35:00|174159.7|173934.2|174278.9|174008.9|174289.3|174087.3|174105.5|173911.8|435
1590547200000|2020-05-27 02:40:00|174266.5|174027.4|174203.7|173963.8|174287|174053.5|174162|173927|392
1590547500000|2020-05-27 02:45:00|174200.5|173960.5|174177.5|173949.8|174240.5|174064|174117.8|173920.1|319
1590547800000|2020-05-27 02:50:00|174186.4|173932.3|174173.9|173960.8|174231.5|174012.6|174137.1|173910.2|366
1590548100000|2020-05-27 02:55:00|174179.1|173964|174090|173832.5|174202.6|174005.2|174065.6|173801.1|379
1590548400000|2020-05-27 03:00:00|174077|173842.3|174048|173845.8|174111.6|173896.1|173986.7|173789.5|444
1590548700000|2020-05-27 03:05:00|174033.4|173812.9|174076.9|173845.7|174126.2|173918.6|173974.3|173762.4|431
1590549000000|2020-05-27 03:10:00|174076.1|173847.9|174085|173820.1|174124|173906.4|174019.3|173820.1|406
1590549300000|2020-05-27 03:15:00|174097|173827|174033.3|173903.3|174143.3|173913.1|174013.5|173808.4|481
1590549600000|2020-05-27 03:20:00|174031.9|173901.9|174066.3|173851.5|174098.8|173910.8|174016|173820.2|321
1590549900000|2020-05-27 03:25:00|174058|173851|173987.2|173751.6|174097.1|173895.3|173978.9|173735.6|541
1590550200000|2020-05-27 03:30:00|173993.7|173749.2|173983.3|173728.6|174020.9|173817.9|173935.3|173718.2|375
1590550500000|2020-05-27 03:35:00|173974.8|173722.6|173951|173693.3|173985.3|173796.8|173897.6|173677|554
1590550800000|2020-05-27 03:40:00|173952.9|173694.7|173962.5|173692.5|173964.9|173717.9|173909.1|173671.3|340
1590551100000|2020-05-27 03:45:00|173962.6|173692.6|173947.3|173677.3|173974.3|173711.3|173924.5|173661.5|374
1590551400000|2020-05-27 03:50:00|173947.2|173682.6|173965|173698.1|173974.8|173739.7|173906.6|173666.2|463
1590551700000|2020-05-27 03:55:00|173966.2|173697.1|173969.6|173699.6|173984.2|173730.5|173920|173671.3|463
1590552000000|2020-05-27 04:00:00|173965.9|173695.9|173964.4|173707.2|174007.4|173737.4|173926.8|173675.4|525
1590552300000|2020-05-27 04:05:00|173965.4|173706.7|173990.1|173720.1|174015.8|173745.8|173946.2|173699.6|453
1590552600000|2020-05-27 04:10:00|173987.8|173717.8|173998.6|173728.6|174008.8|173738.8|173963.4|173708.5|243
1590552900000|2020-05-27 04:15:00|173992.2|173722.2|173964|173705.6|173996.4|173741.8|173944.2|173687.7|310
1590553200000|2020-05-27 04:20:00|173973.8|173703.8|173940.9|173670.9|173985.4|173722.9|173925.7|173660.3|323
1590553500000|2020-05-27 04:25:00|173940.1|173670.1|173873.6|173603.6|173945.6|173692.5|173868.6|173603.6|322
1590553800000|2020-05-27 04:30:00|173872.3|173602.3|173958.2|173723.1|173988.3|173785.4|173854.3|173590.9|487
1590554100000|2020-05-27 04:35:00|173964.7|173705.3|173998.8|173739.4|174001.5|173809.4|173913.9|173695.9|566
1590554400000|2020-05-27 04:40:00|173997.8|173737.9|173925.1|173795.1|174020.5|173812.3|173908.7|173720.4|611
1590554700000|2020-05-27 04:45:00|173971.1|173757.5|174373.5|174106.3|174378|174133.3|173903.2|173727.3|618
1590555000000|2020-05-27 04:50:00|174360.3|174090.3|174339.3|174092|174381|174137|174267|174060.7|419
1590555300000|2020-05-27 04:55:00|174312.9|174065.4|174365.9|174095.9|174370.2|174118.8|174232.5|174041.1|580
1590555600000|2020-05-27 05:00:00|174362.1|174092.1|174344.7|174254.7|174387.5|174270.1|174312.9|174067.2|673
1590555900000|2020-05-27 05:05:00|174350.5|174260.5|174304.3|174174.3|174377|174265.7|174253.8|174115.9|622
1590556200000|2020-05-27 05:10:00|174303.1|174173.1|174397.1|174307.1|174459.5|174323|174285.5|174130.9|450
1590556500000|2020-05-27 05:15:00|174393.1|174303.1|174403.3|174313.3|174424.2|174325.2|174370.3|174280.3|285
1590556800000|2020-05-27 05:20:00|174402.1|174312.1|174400.4|174310.4|174413.1|174323.1|174388.1|174298.1|258
1590557100000|2020-05-27 05:25:00|174402.1|174312.1|174387.3|174297.3|174409.9|174319.9|174380.9|174290.9|273
1590557400000|2020-05-27 05:30:00|174387.1|174297.1|174380.7|174290.7|174395.8|174305.8|174299.1|174209.1|528
1590557700000|2020-05-27 05:35:00|174383.6|174293.6|174222.7|174132.7|174385.5|174295.5|174214.8|174124.8|696
1590558000000|2020-05-27 05:40:00|174222.8|174132.8|174120.3|173912.3|174253.1|174138.8|174037.8|173890.6|534
1590558300000|2020-05-27 05:45:00|174125.8|173901.6|174018.1|173888.1|174135.3|173958.8|173882.8|173743.7|520
1590558600000|2020-05-27 05:50:00|174019.8|173889.8|174349.7|174142|174367.3|174142.9|174018.1|173849.8|503
1590558900000|2020-05-27 05:55:00|174347|174142.2|174333|174203|174404.5|174287.4|174290.4|174135.1|684
1590559200000|2020-05-27 06:00:00|174334.4|174204.4|174418|174328|174434.7|174344.7|174334.4|174204.4|760
1590559500000|2020-05-27 06:05:00|174417.5|174327.5|174409.9|174319.9|174434.5|174344.5|174239.3|174149.3|579
1590559800000|2020-05-27 06:10:00|174411.1|174321.1|174244.1|174154.1|174412.8|174322.8|174240.5|174150.5|700
1590560100000|2020-05-27 06:15:00|174246.4|174156.4|174309.1|174219.1|174341.9|174251.9|174231.3|174141.3|682
1590560400000|2020-05-27 06:20:00|174313.5|174223.5|174421.5|174331.5|174427.1|174337.1|174312.8|174222.8|514
1590560700000|2020-05-27 06:25:00|174406.6|174316.6|174767.1|174677.1|174802.9|174712.9|174405.9|174315.9|650
1590561000000|2020-05-27 06:30:00|174757.1|174667.1|175057.1|174967.1|175085.5|174995.5|174753.8|174663.8|754
1590561300000|2020-05-27 06:35:00|175057.4|174967.4|174950.3|174860.3|175081.9|174991.9|174946.8|174856.8|538
1590561600000|2020-05-27 06:40:00|174949.9|174859.9|174988.9|174898.9|175007.6|174917.6|174927.2|174837.2|572
1590561900000|2020-05-27 06:45:00|174987.4|174897.4|174844|174754|175022.9|174932.9|174704.9|174614.9|776
1590562200000|2020-05-27 06:50:00|174844.2|174754.2|174839.9|174749.9|174879.3|174789.3|174725.3|174635.3|656
1590562500000|2020-05-27 06:55:00|174845.7|174755.7|174634.5|174544.5|174890|174800|174612.2|174522.2|774
1590562800000|2020-05-27 07:00:00|174635|174545|174554.8|174464.8|174741.9|174651.9|174553.2|174463.2|777
1590563100000|2020-05-27 07:05:00|174555.2|174465.2|174672.4|174582.4|174726.2|174636.2|174536.1|174446.1|750
1590563400000|2020-05-27 07:10:00|174671.7|174581.7|174993.1|174903.1|175026|174936|174667.9|174577.9|774
1590563700000|2020-05-27 07:15:00|174993.4|174903.4|175211.6|175121.6|175244.1|175154.1|174963.4|174873.4|756
1590564000000|2020-05-27 07:20:00|175212.7|175122.7|175371.8|175281.8|175372.2|175282.2|175041.6|174951.6|823
1590564300000|2020-05-27 07:25:00|175372.5|175282.5|175218.7|175128.7|175406.8|175316.8|175218.7|175128.7|746
1590564600000|2020-05-27 07:30:00|175222.3|175132.3|175149.5|175059.5|175272.9|175182.9|175123.3|175033.3|730
1590564900000|2020-05-27 07:35:00|175149.6|175059.6|174897|174807|175175.5|175085.5|174839.1|174749.1|784
1590565200000|2020-05-27 07:40:00|174898|174808|174736|174646|174929.5|174839.5|174730.7|174640.7|709
1590565500000|2020-05-27 07:45:00|174731.6|174641.6|174692.4|174602.4|174751.8|174661.8|174667.4|174577.4|811
1590565800000|2020-05-27 07:50:00|174691.6|174601.6|174774|174684|174778.9|174688.9|174628.3|174538.3|834
1590566100000|2020-05-27 07:55:00|174774.3|174684.3|174915.4|174825.4|174931.8|174841.8|174747.4|174657.4|758
1590566400000|2020-05-27 08:00:00|174915.8|174825.8|174778.8|174688.8|174932.7|174842.7|174778.8|174688.8|770
1590566700000|2020-05-27 08:05:00|174778|174688|174773.9|174683.9|174804.5|174714.5|174727.1|174637.1|786
1590567000000|2020-05-27 08:10:00|174774.4|174684.4|174775.6|174685.6|174809.2|174719.2|174769.4|174679.4|637
1590567300000|2020-05-27 08:15:00|174778.3|174688.3|174665.8|174575.8|174782.5|174692.5|174656.2|174566.2|605
1590567600000|2020-05-27 08:20:00|174666.8|174576.8|174676.4|174586.4|174691.7|174601.7|174649.2|174559.2|700
1590567900000|2020-05-27 08:25:00|174679.1|174589.1|174635|174545|174778.8|174688.8|174582.8|174492.8|866
1590568200000|2020-05-27 08:30:00|174635.9|174545.9|174879.1|174789.1|174886.9|174796.9|174621.8|174531.8|709
1590568500000|2020-05-27 08:35:00|174878.4|174788.4|174672|174582|174881.3|174791.3|174606.6|174516.6|844
1590568800000|2020-05-27 08:40:00|174670.8|174580.8|174683|174593|174780.5|174690.5|174579.7|174489.7|820
1590569100000|2020-05-27 08:45:00|174673.7|174583.7|174815.2|174725.2|174821.2|174731.2|174673.7|174583.7|785
1590569400000|2020-05-27 08:50:00|174815.9|174725.9|174714.5|174624.5|174820.2|174730.2|174690.1|174600.1|768
1590569700000|2020-05-27 08:55:00|174714.3|174624.3|174872|174782|174880.8|174790.8|174691.8|174601.8|836
1590570000000|2020-05-27 09:00:00|174871|174781|174996.6|174906.6|175114.8|175024.8|174816.7|174726.7|899
1590570300000|2020-05-27 09:05:00|174997.2|174907.2|174904.5|174814.5|175219.1|175129.1|174860.3|174770.3|907
1590570600000|2020-05-27 09:10:00|174905.3|174815.3|174703.6|174613.6|174908.6|174818.6|174689.3|174599.3|910
1590570900000|2020-05-27 09:15:00|174707.1|174617.1|174742.3|174652.3|174774.8|174684.8|174688.2|174598.2|811
1590571200000|2020-05-27 09:20:00|174741.6|174651.6|174707.4|174617.4|174774.4|174684.4|174541.8|174451.8|730
1590571500000|2020-05-27 09:25:00|174707.2|174617.2|174214.7|174124.7|174723.7|174633.7|174110.9|174020.9|952
1590571800000|2020-05-27 09:30:00|174216.6|174126.6|174571.5|174481.5|174574|174484|174189|174099|849
1590572100000|2020-05-27 09:35:00|174574.6|174484.6|174319.4|174229.4|174623.1|174533.1|174199.2|174109.2|896
1590572400000|2020-05-27 09:40:00|174318.9|174228.9|174436.2|174346.2|174457.3|174367.3|174201.7|174111.7|875
1590572700000|2020-05-27 09:45:00|174441.3|174351.3|174262.4|174172.4|174475.2|174385.2|174211.9|174121.9|884
1590573000000|2020-05-27 09:50:00|174261.9|174171.9|174237.6|174147.6|174536.1|174446.1|174212.8|174122.8|940
1590573300000|2020-05-27 09:55:00|174237.3|174147.3|174084.6|173994.6|174238.8|174148.8|174061.2|173971.2|960
1590573600000|2020-05-27 10:00:00|174082|173992|174180.4|174090.4|174189.1|174099.1|173921.1|173831.1|935
1590573900000|2020-05-27 10:05:00|174180.6|174090.6|174067.9|173977.9|174318.5|174228.5|174062.9|173972.9|990
1590574200000|2020-05-27 10:10:00|174066|173976|174067.5|173977.5|174119.9|174029.9|174035.6|173945.6|842
1590574500000|2020-05-27 10:15:00|174067.8|173977.8|174220.9|174130.9|174227.7|174137.7|173992.8|173902.8|860
1590574800000|2020-05-27 10:20:00|174222.4|174132.4|174188.2|174098.2|174259.5|174169.5|174095.8|174005.8|846
1590575100000|2020-05-27 10:25:00|174188.7|174098.7|174093.2|174003.2|174241.8|174151.8|174091.3|174001.3|771
1590575400000|2020-05-27 10:30:00|174100.1|174010.1|174204.5|174114.5|174262|174172|174095.7|174005.7|1039
1590575700000|2020-05-27 10:35:00|174208.5|174118.5|174239|174149|174313.6|174223.6|174189.8|174099.8|917
1590576000000|2020-05-27 10:40:00|174239.2|174149.2|174010.7|173920.7|174285.7|174195.7|173997.3|173907.3|850
1590576300000|2020-05-27 10:45:00|174010.8|173920.8|173836.2|173746.2|174010.8|173920.8|173781.5|173691.5|920
1590576600000|2020-05-27 10:50:00|173838.4|173748.4|173940.8|173850.8|173961|173871|173787.5|173697.5|947
1590576900000|2020-05-27 10:55:00|173939.8|173849.8|173799.8|173709.8|173939.8|173849.8|173796.9|173706.9|750
1590577200000|2020-05-27 11:00:00|173801.6|173711.6|173872.5|173782.5|173950.4|173860.4|173797.6|173707.6|786
1590577500000|2020-05-27 11:05:00|173867.9|173777.9|173830.1|173740.1|173879.5|173789.5|173798.2|173708.2|804
1590577800000|2020-05-27 11:10:00|173830.3|173740.3|173833.9|173743.9|173945.2|173855.2|173767.1|173677.1|760
1590578100000|2020-05-27 11:15:00|173833.8|173743.8|173794.3|173704.3|173858.3|173768.3|173769.6|173679.6|656
1590578400000|2020-05-27 11:20:00|173794.7|173704.7|173711.8|173621.8|173858.4|173768.4|173698.9|173608.9|626
1590578700000|2020-05-27 11:25:00|173712.3|173622.3|173596.7|173506.7|173714.4|173624.4|173533.8|173443.8|744
1590579000000|2020-05-27 11:30:00|173596.8|173506.8|173679.2|173589.2|173692.1|173602.1|173596.8|173506.8|751
1590579300000|2020-05-27 11:35:00|173679.5|173589.5|173661.9|173571.9|173682.3|173592.3|173586.6|173496.6|672
1590579600000|2020-05-27 11:40:00|173662.2|173572.2|173764.8|173674.8|173776.8|173686.8|173651|173561|623
1590579900000|2020-05-27 11:45:00|173761.7|173671.7|173812.4|173722.4|173867.8|173777.8|173750.3|173660.3|754
1590580200000|2020-05-27 11:50:00|173812.6|173722.6|173786.1|173696.1|173820|173730|173710.7|173620.7|784
1590580500000|2020-05-27 11:55:00|173785.1|173695.1|173997.9|173907.9|174031.3|173941.3|173775.8|173685.8|676
1590580800000|2020-05-27 12:00:00|173986.9|173896.9|174120.4|174030.4|174157.7|174067.7|173863.4|173773.4|903
1590581100000|2020-05-27 12:05:00|174117.4|174027.4|174153.4|174063.4|174388.4|174298.4|174076.9|173986.9|1037
1590581400000|2020-05-27 12:10:00|174151.4|174061.4|174253.7|174163.7|174362.1|174272.1|174110.3|174020.3|869
1590581700000|2020-05-27 12:15:00|174245.6|174155.6|174055.4|173965.4|174276.5|174186.5|173966.6|173876.6|771
1590582000000|2020-05-27 12:20:00|174058.1|173968.1|173901.1|173811.1|174063.5|173973.5|173891.6|173801.6|889
1590582300000|2020-05-27 12:25:00|173898.9|173808.9|173844.4|173754.4|173956.2|173866.2|173754.9|173664.9|931
1590582600000|2020-05-27 12:30:00|173846.1|173756.1|173875.9|173785.9|173923.3|173833.3|173757.5|173667.5|915
1590582900000|2020-05-27 12:35:00|173880|173790|173866.4|173776.4|173978.2|173888.2|173808.5|173718.5|840
1590583200000|2020-05-27 12:40:00|173865.6|173775.6|173764.9|173674.9|173880.5|173790.5|173654.5|173564.5|795
1590583500000|2020-05-27 12:45:00|173763.9|173673.9|173901|173811|174007.7|173917.7|173730.9|173640.9|657
1590583800000|2020-05-27 12:50:00|173901.8|173811.8|174312.7|174222.7|174446|174356|173894.9|173804.9|969
1590584100000|2020-05-27 12:55:00|174298.9|174208.9|174365.4|174275.4|174374.4|174284.4|174264|174174|1016
1590584400000|2020-05-27 13:00:00|174365.3|174275.3|174128.2|174038.2|174567.6|174477.6|174114.9|174024.9|1017
1590584700000|2020-05-27 13:05:00|174114.7|174024.7|174105|174015|174144.2|174054.2|173924.1|173834.1|844
1590585000000|2020-05-27 13:10:00|174105.1|174015.1|174317.3|174227.3|174407.6|174317.6|174104.5|174014.5|878
1590585300000|2020-05-27 13:15:00|174324.4|174234.4|174121.1|174031.1|174361.2|174271.2|173992.3|173902.3|1034
1590585600000|2020-05-27 13:20:00|174123.8|174033.8|174295.3|174205.3|174298.9|174208.9|174063|173973|930
1590585900000|2020-05-27 13:25:00|174295|174205|174353.7|174263.7|174366.5|174276.5|174226.1|174136.1|866
1590586200000|2020-05-27 13:30:00|174350.5|174260.5|174313.4|174223.4|174356|174266|174151.7|174061.7|1030
1590586500000|2020-05-27 13:35:00|174331.3|174241.3|174507.2|174417.2|174573.3|174483.3|174291.5|174201.5|970
1590586800000|2020-05-27 13:40:00|174504.8|174414.8|174443.9|174353.9|174719|174629|174389|174299|1027
1590587100000|2020-05-27 13:45:00|174444.4|174354.4|174760.1|174670.1|174761.6|174671.6|174375.2|174285.2|1021
1590587400000|2020-05-27 13:50:00|174759.7|174669.7|174819.8|174729.8|174853.8|174763.8|174648.4|174558.4|1032
1590587700000|2020-05-27 13:55:00|174820.5|174730.5|174693.3|174603.3|174822.6|174732.6|174562.7|174472.7|1046
1590588000000|2020-05-27 14:00:00|174695.2|174605.2|174630.2|174540.2|174944.7|174854.7|174617.6|174527.6|1075
1590588300000|2020-05-27 14:05:00|174629.5|174539.5|174336.1|174246.1|174640.9|174550.9|174198.9|174108.9|1043
1590588600000|2020-05-27 14:10:00|174335.7|174245.7|174229.7|174139.7|174409.5|174319.5|174184.1|174094.1|1010
1590588900000|2020-05-27 14:15:00|174232.9|174142.9|174214.1|174124.1|174310.1|174220.1|174075.6|173985.6|830
1590589200000|2020-05-27 14:20:00|174213.3|174123.3|174278.7|174188.7|174472.1|174382.1|174137.3|174047.3|1009
1590589500000|2020-05-27 14:25:00|174279.9|174189.9|174312.8|174222.8|174460.6|174370.6|174264.3|174174.3|1012
1590589800000|2020-05-27 14:30:00|174311.7|174221.7|174432.2|174342.2|174491.6|174401.6|174310.9|174220.9|990
1590590100000|2020-05-27 14:35:00|174433.2|174343.2|174698.4|174608.4|174706.7|174616.7|174433.2|174343.2|898
1590590400000|2020-05-27 14:40:00|174702.4|174612.4|174536.1|174446.1|174786.8|174696.8|174508.6|174418.6|935
1590590700000|2020-05-27 14:45:00|174574|174484|174781.6|174691.6|174781.6|174691.6|174545.8|174455.8|947
1590591000000|2020-05-27 14:50:00|174782.6|174692.6|174681.1|174591.1|174818.6|174728.6|174661.5|174571.5|1006
1590591300000|2020-05-27 14:55:00|174680.8|174590.8|174620.9|174530.9|174893.8|174803.8|174502.6|174412.6|1092
1590591600000|2020-05-27 15:00:00|174623.9|174533.9|174598.2|174508.2|174745.2|174655.2|174445.4|174355.4|1059
1590591900000|2020-05-27 15:05:00|174599.5|174509.5|174478.2|174388.2|174634.3|174544.3|174459.6|174369.6|1008
1590592200000|2020-05-27 15:10:00|174485.5|174395.5|174456.1|174366.1|174613.7|174523.7|174365.9|174275.9|875
1590592500000|2020-05-27 15:15:00|174454.3|174364.3|174422.6|174332.6|174581.6|174491.6|174372.2|174282.2|930
1590592800000|2020-05-27 15:20:00|174426.1|174336.1|174433.9|174343.9|174514.4|174424.4|174386.5|174296.5|921
1590593100000|2020-05-27 15:25:00|174434.2|174344.2|174462.6|174372.6|174591.1|174501.1|174399.9|174309.9|930
1590593400000|2020-05-27 15:30:00|174482.2|174392.2|174463.9|174373.9|174496.4|174406.4|174458.3|174368.3|766
1590593700000|2020-05-27 15:35:00|174465.6|174375.6|174645.8|174555.8|174744.4|174654.4|174365.7|174275.7|813
1590594000000|2020-05-27 15:40:00|174650.3|174560.3|174664.8|174574.8|174707.8|174617.8|174593.9|174503.9|907
1590594300000|2020-05-27 15:45:00|174665.5|174575.5|174407.7|174317.7|174694.4|174604.4|174380|174290|941
1590594600000|2020-05-27 15:50:00|174408.3|174318.3|174270.6|174180.6|174457.9|174367.9|174266.7|174176.7|882
1590594900000|2020-05-27 15:55:00|174271.2|174181.2|174295|174205|174310.9|174220.9|174238.5|174148.5|891
1590595200000|2020-05-27 16:00:00|174296.3|174206.3|174178|174088|174296.3|174206.3|174153.2|174063.2|734
1590595500000|2020-05-27 16:05:00|174178.6|174088.6|174110.2|174020.2|174192.5|174102.5|173963.4|173873.4|788
1590595800000|2020-05-27 16:10:00|174110|174020|174205.1|174115.1|174225.3|174135.3|174078.8|173988.8|709
1590596100000|2020-05-27 16:15:00|174205.2|174115.2|174210.3|174120.3|174395.9|174305.9|174196.1|174106.1|691
1590596400000|2020-05-27 16:20:00|174210.5|174120.5|174272.2|174182.2|174284.6|174194.6|174185.6|174095.6|668
1590596700000|2020-05-27 16:25:00|174270.1|174180.1|174226.7|174136.7|174288|174198|174189.5|174099.5|765
1590597000000|2020-05-27 16:30:00|174221.8|174131.8|174196.6|174106.6|174254.5|174164.5|174188.9|174098.9|661
1590597300000|2020-05-27 16:35:00|174196.1|174106.1|174331.7|174241.7|174377.8|174287.8|174195.7|174105.7|685
1590597600000|2020-05-27 16:40:00|174327.8|174237.8|174343|174253|174350.6|174260.6|174308.5|174218.5|711
1590597900000|2020-05-27 16:45:00|174340.3|174250.3|174254.2|174164.2|174346.6|174256.6|174211.8|174121.8|642
1590598200000|2020-05-27 16:50:00|174253.9|174163.9|174268.8|174178.8|174281.3|174191.3|174247.7|174157.7|395
1590598500000|2020-05-27 16:55:00|174267.8|174177.8|174618.2|174528.2|174654.7|174564.7|174266.5|174176.5|497
1590598800000|2020-05-27 17:00:00|174633.8|174543.8|174508.4|174418.4|174763|174673|174498.7|174408.7|935
1590599100000|2020-05-27 17:05:00|174503.4|174413.4|174494.6|174404.6|174507.1|174417.1|174466.3|174376.3|778
1590599400000|2020-05-27 17:10:00|174495.4|174405.4|174373.8|174283.8|174499.1|174409.1|174360.3|174270.3|736
1590599700000|2020-05-27 17:15:00|174373.3|174283.3|174401.4|174311.4|174402.8|174312.8|174356.9|174266.9|484
1590600000000|2020-05-27 17:20:00|174401|174311|174411|174321|174420|174330|174365.7|174275.7|435
1590600300000|2020-05-27 17:25:00|174409.8|174319.8|174430.1|174340.1|174472.2|174382.2|174400.1|174310.1|546
1590600600000|2020-05-27 17:30:00|174427.1|174337.1|174405.9|174315.9|174439|174349|174354.1|174264.1|726
1590600900000|2020-05-27 17:35:00|174405.7|174315.7|174277.8|174187.8|174405.9|174315.9|174263.6|174173.6|639
1590601200000|2020-05-27 17:40:00|174280.1|174190.1|174297.3|174207.3|174328|174238|174130.8|174040.8|871
1590601500000|2020-05-27 17:45:00|174298.9|174208.9|174326.6|174236.6|174387.7|174297.7|174298.9|174208.9|848
1590601800000|2020-05-27 17:50:00|174323.4|174233.4|174327|174237|174383.8|174293.8|174313.7|174223.7|743
1590602100000|2020-05-27 17:55:00|174330.4|174240.4|174367.8|174237.8|174427.5|174320.3|174302.1|174212.1|606
1590602400000|2020-05-27 18:00:00|174373.8|174243.8|174196.9|174066.9|174393|174249.6|174192.7|174062.7|857
1590602700000|2020-05-27 18:05:00|174198.7|174068.7|173989.1|173899.1|174252.4|174136.4|173981.4|173891.4|746
1590603000000|2020-05-27 18:10:00|173989.5|173899.5|174069.2|173939.2|174098|173977.2|173971|173871.9|786
1590603300000|2020-05-27 18:15:00|174070|173940|173983.7|173853.7|174084.3|173966.8|173961.6|173847.7|845
1590603600000|2020-05-27 18:20:00|173980.2|173850.2|174047.6|173917.6|174047.6|173944.1|173969.2|173850.2|662
1590603900000|2020-05-27 18:25:00|174040.4|173910.4|174009.2|173879.2|174059.2|173929.2|173953.4|173852.2|806
1590604200000|2020-05-27 18:30:00|174009.5|173879.5|173940.2|173850.2|174034.8|173921.9|173926.8|173808.2|699
1590604500000|2020-05-27 18:35:00|173940.8|173850.8|173995.2|173865.2|174009.8|173896.1|173924.7|173834.7|796
1590604800000|2020-05-27 18:40:00|173994.5|173864.5|173991.5|173901.5|174016.3|173901.5|173969.4|173861.4|564
1590605100000|2020-05-27 18:45:00|174020.3|173890.3|173988.1|173898.1|174061.3|173963.2|173987.5|173888.3|614
1590605400000|2020-05-27 18:50:00|173991.7|173901.7|173957.2|173867.2|173993.8|173903.8|173944.9|173834.3|504
1590605700000|2020-05-27 18:55:00|173957.3|173867.3|174004|173874|174010.4|173888.7|173947.7|173834.2|567
1590606000000|2020-05-27 19:00:00|174006.3|173876.3|174018.2|173888.2|174056.9|173926.9|173960.1|173843.2|643
1590606300000|2020-05-27 19:05:00|174009.9|173879.9|174080.4|173950.4|174137.2|174007.2|174005.2|173875.2|618
1590606600000|2020-05-27 19:10:00|174080.3|173950.3|173986.7|173856.7|174083|173953|173983|173853|614
1590606900000|2020-05-27 19:15:00|173985.9|173855.9|173986.5|173896.5|174052.6|173925.4|173983|173853|649
1590607200000|2020-05-27 19:20:00|173987.4|173897.4|174055|173925|174080|173950|173985.9|173869.7|640
1590607500000|2020-05-27 19:25:00|174056.6|173926.6|174043.6|173913.6|174102.3|173972.3|174014.4|173895|663
1590607800000|2020-05-27 19:30:00|174041.6|173911.6|174088.7|173958.7|174098.6|173968.6|174036.1|173906.1|701
1590608100000|2020-05-27 19:35:00|174088|173958|174051.3|173921.3|174102.7|173972.7|174036.7|173914.4|627
1590608400000|2020-05-27 19:40:00|174052.8|173922.8|173988.3|173858.3|174057.7|173932.8|173954.8|173844.4|813
1590608700000|2020-05-27 19:45:00|173988.2|173858.2|173995.6|173865.6|174005.6|173886.6|173948.5|173840.5|712
1590609000000|2020-05-27 19:50:00|173994|173864|173999.9|173869.9|174006.2|173893.7|173970.2|173848.7|771
1590609300000|2020-05-27 19:55:00|173999|173869|173993.7|173863.7|174074.7|173944.7|173965.6|173849|704
1590609600000|2020-05-27 20:00:00|173984.2|173854.2|173965.1|173835.1|174013|173883|173951.6|173821.6|488
1590609900000|2020-05-27 20:05:00|173960.4|173830.4|173931.3|173801.3|173970.1|173840.1|173909.3|173787.4|495
1590610200000|2020-05-27 20:10:00|173930.7|173800.7|173969.7|173839.7|173976.7|173846.7|173923.4|173793.4|636
1590610500000|2020-05-27 20:15:00|173968.8|173838.8|173979.2|173849.2|173985.4|173866.9|173937.5|173831.6|254
1590610800000|2020-05-27 20:20:00|173976.9|173846.9|173990.2|173860.2|174008.9|173878.9|173973.5|173843.5|290
1590611100000|2020-05-27 20:25:00|173983.8|173853.8|173991.7|173861.7|174028.7|173898.7|173968.8|173838.8|239
1590611400000|2020-05-27 20:30:00|173988.3|173858.3|173964.3|173834.3|174004.3|173874.3|173953.7|173823.7|275
1590611700000|2020-05-27 20:35:00|173977.2|173847.2|173948.9|173818.9|173982.4|173865.4|173937|173818.9|222
1590612000000|2020-05-27 20:40:00|173958.4|173828.4|173942.4|173812.4|173978.8|173850.6|173915.3|173809.7|213
1590612300000|2020-05-27 20:45:00|173941.4|173811.4|173959.7|173829.7|173980.3|173851.5|173918.9|173796|234
1590612600000|2020-05-27 20:50:00|173955.7|173825.7|173967.6|173837.6|174022.5|173852|173905.4|173751.8|229
1590612900000|2020-05-27 20:55:00|173961.4|173831.4|173979.8|173734.3|173986.8|173831.4|173833.2|173672.9|317
1590613200000|2020-05-27 21:00:00|173956.3|173686.3|174147|173877|174215.1|173945.1|173823.5|173553.5|112
1590613500000|2020-05-27 21:05:00|174180|173910|174107.8|173837.8|174237.7|173967.7|174098.2|173828.2|62
1590613800000|2020-05-27 21:10:00|174100.6|173830.6|174246.2|173976.2|174252.4|173982.4|174100.6|173830.6|51
1590614100000|2020-05-27 21:15:00|174235.3|173965.3|174227.7|173957.7|174278.7|174008.7|174128.4|173858.4|69
1590614400000|2020-05-27 21:20:00|174235.4|173965.4|174233|173963|174292.7|174022.7|174129.1|173859.1|69
1590614700000|2020-05-27 21:25:00|174226.7|173956.7|174170|173900|174258.2|173988.2|174129.1|173859.1|30
1590615000000|2020-05-27 21:30:00|174135.6|173865.6|174191.1|173921.1|174243.5|173973.5|174088.2|173818.2|72
1590615300000|2020-05-27 21:35:00|174056.6|173786.6|174156.5|173886.5|174261.7|173991.7|174056.6|173786.6|125
1590615600000|2020-05-27 21:40:00|174158.1|173888.1|174164.8|173894.8|174231.3|173961.3|174108.5|173838.5|176
1590615900000|2020-05-27 21:45:00|174037.2|173767.2|174164.8|173894.8|174260.8|173990.8|174037.2|173767.2|296
1590616200000|2020-05-27 21:50:00|174176.5|173906.5|174176.6|173906.6|174249.8|173979.8|174059.9|173789.9|255
1590616500000|2020-05-27 21:55:00|174178.9|173908.9|174179.9|173909.9|174248.7|173978.7|174075.1|173805.1|218
1590616800000|2020-05-27 22:00:00|174148.3|173878.3|174084.3|173814.3|174148.3|173878.3|173969.1|173699.1|396
1590617100000|2020-05-27 22:05:00|174077.1|173807.1|173942.5|173672.5|174100.9|173830.9|173881.5|173611.5|482
1590617400000|2020-05-27 22:10:00|173950|173680|173932.8|173662.8|174022.5|173752.5|173812.5|173542.5|455
1590617700000|2020-05-27 22:15:00|173974.5|173704.5|173942.7|173672.7|174048|173778|173895|173625|454
1590618000000|2020-05-27 22:20:00|173943.9|173673.9|173938.5|173668.5|174032.1|173762.1|173900.4|173630.4|443
1590618300000|2020-05-27 22:25:00|173940|173670|174033.5|173763.5|174056.5|173786.5|173902.7|173632.7|445
1590618600000|2020-05-27 22:30:00|174030.9|173760.9|173941.5|173671.5|174036.7|173766.7|173898.2|173628.2|427
1590618900000|2020-05-27 22:35:00|173957.3|173687.3|173964.4|173694.4|174052.7|173782.7|173882.4|173612.4|500
1590619200000|2020-05-27 22:40:00|173963|173693|174002.5|173732.5|174030.4|173760.4|173920.8|173650.8|485
1590619500000|2020-05-27 22:45:00|174000.8|173730.8|173987.6|173717.6|174048|173778|173929.7|173659.7|393
1590619800000|2020-05-27 22:50:00|173987.4|173717.4|173872.8|173602.8|174021.5|173751.5|173818.8|173548.8|934
1590620100000|2020-05-27 22:55:00|174000.5|173730.5|173932.1|173662.1|174037.7|173767.7|173834|173564|1012
1590620400000|2020-05-27 23:00:00|173875.9|173605.9|173866|173596|174014.3|173744.3|173827.8|173557.8|748
1590620700000|2020-05-27 23:05:00|173864.3|173594.3|173697.1|173427.1|173904|173641.4|173608.3|173338.3|877
1590621000000|2020-05-27 23:10:00|173708.8|173438.8|173731.2|173461.2|173760.8|173490.8|173674.2|173404.2|805
1590621300000|2020-05-27 23:15:00|173730.1|173460.1|173741.6|173471.6|173754.7|173484.7|173703|173433|889
1590621600000|2020-05-27 23:20:00|173741.5|173471.5|173750.6|173480.6|173794.6|173524.6|173717.2|173447.2|976
1590621900000|2020-05-27 23:25:00|173760.8|173490.8|173680.4|173410.4|173776.4|173506.4|173672.7|173402.7|1053
1590622200000|2020-05-27 23:30:00|173690.4|173420.4|173692.8|173422.8|173742.7|173472.7|173661.3|173391.3|984
1590622500000|2020-05-27 23:35:00|173695.4|173425.4|173685.7|173415.7|173714.5|173444.5|173646|173376|903
1590622800000|2020-05-27 23:40:00|173686|173416|173650.6|173387.1|173719.6|173449.6|173618.5|173360|763
1590623100000|2020-05-27 23:45:00|173631.4|173388.7|173632.8|173399|173673.9|173435.5|173565.5|173359.5|387
1590623400000|2020-05-27 23:50:00|173614.7|173377.9|173621.7|173386.3|173662|173422|173595|173341|362
1590623700000|2020-05-27 23:55:00|173611.8|173401.8|173636.1|173366.1|173658.2|173451.9|173576.1|173344.6|289
1590624000000|2020-05-28 00:00:00|173633.9|173411.8|173612.6|173398.9|173668.9|173465|173534.8|173346.5|639
1590624300000|2020-05-28 00:05:00|173612.9|173399.2|173588.9|173385.9|173642.9|173428.3|173543.7|173361.7|521
1590624600000|2020-05-28 00:10:00|173587.7|173386.7|173544.1|173414.1|173618.4|173452.7|173531.2|173360.3|498
1590624900000|2020-05-28 00:15:00|173544.6|173414.6|173551.9|173421.9|173583.3|173438.7|173531.8|173357.7|408
1590625200000|2020-05-28 00:20:00|173589.6|173384.6|173516.2|173386.2|173604.5|173433.5|173508.5|173342.2|471
1590625500000|2020-05-28 00:25:00|173514.6|173384.6|173326.7|173196.7|173568.6|173403.5|173325.9|173150.2|505
1590625800000|2020-05-28 00:30:00|173374.3|173133|173220.9|173090.9|173396.7|173208.6|173214|173032.6|487
1590626100000|2020-05-28 00:35:00|173221.4|173091.4|173296.9|173166.9|173420.9|173191.7|173205.3|173037.2|515
1590626400000|2020-05-28 00:40:00|173302.8|173172.8|173328.4|173116.5|173380.3|173176.9|173267.1|173094.4|472
1590626700000|2020-05-28 00:45:00|173328.6|173108.2|173357.6|173119.8|173377.1|173175.1|173272.7|173105.8|530
1590627000000|2020-05-28 00:50:00|173356.6|173117.4|173208.1|173078.1|173369.3|173167.7|173200.5|173032.4|534
1590627300000|2020-05-28 00:55:00|173208.4|173078.4|173289.4|173053.3|173313.2|173117.6|173173.5|173033.6|228
1590627600000|2020-05-28 01:00:00|173289.3|173123|173348.8|173111|173376.2|173147.5|173251.4|173076|460
1590627900000|2020-05-28 01:05:00|173332.5|173114.9|173319.3|173103.4|173379.5|173164.9|173256|173086.9|442
1590628200000|2020-05-28 01:10:00|173321.8|173106.1|173494.4|173224.4|173544.9|173290.6|173270.9|173089.7|602
1590628500000|2020-05-28 01:15:00|173491.2|173226.3|173673.7|173428.5|173725.2|173512.3|173396.6|173213.6|864
1590628800000|2020-05-28 01:20:00|173674.5|173431.3|173684.4|173458.6|173772.8|173577.5|173622.1|173425.6|874
1590629100000|2020-05-28 01:25:00|173681.1|173456.7|173698.3|173452|173740.7|173553.9|173640|173431.4|764
1590629400000|2020-05-28 01:30:00|173692.6|173445|173330.3|173200.3|173696.9|173455.8|173326.7|173100.6|658
1590629700000|2020-05-28 01:35:00|173366.5|173161.9|173368.4|173161.2|173391.7|173219.1|173264.2|173097.4|541
1590630000000|2020-05-28 01:40:00|173364.9|173155.3|173376.3|173165.3|173395.8|173222.1|173330.6|173125.8|472
1590630300000|2020-05-28 01:45:00|173373|173166.8|173366.4|173236.4|173431.4|173244.8|173329.3|173144.7|483
1590630600000|2020-05-28 01:50:00|173369.9|173239.9|173296.9|173166.9|173415.6|173242.3|173285.8|173094|473
1590630900000|2020-05-28 01:55:00|173297.1|173167.1|173371|173166.9|173418.9|173218|173284|173110.8|538
1590631200000|2020-05-28 02:00:00|173373.1|173165.9|173368.2|173163.7|173412.2|173217.7|173318.6|173139.9|408
1590631500000|2020-05-28 02:05:00|173330.4|173200.4|173332.7|173202.7|173401.6|173213.3|173317.1|173137.5|318
1590631800000|2020-05-28 02:10:00|173331.1|173201.1|173294.8|173164.8|173385.1|173212.9|173288.8|173093.9|325
1590632100000|2020-05-28 02:15:00|173296.4|173166.4|173303.5|173173.5|173362.8|173182.1|173288.3|173091.3|304
1590632400000|2020-05-28 02:20:00|173313.3|173183.3|173324.8|173122.4|173353.7|173189.7|173284.5|173090.9|388
1590632700000|2020-05-28 02:25:00|173331.5|173118.5|173319.4|173118.9|173342.2|173174.9|173281|173090.5|417
1590633000000|2020-05-28 02:30:00|173284|173154|173287.6|173157.6|173336.9|173176.8|173280.7|173079.9|396
1590633300000|2020-05-28 02:35:00|173287.5|173157.5|173369.8|173149.2|173374.4|173204|173285.1|173077.5|463
1590633600000|2020-05-28 02:40:00|173374|173152.5|173369|173136.9|173391.8|173215.7|173320.8|173096.5|381
1590633900000|2020-05-28 02:45:00|173370.9|173145.1|173388.3|173149.4|173405.1|173178.1|173308.1|173095.3|549
1590634200000|2020-05-28 02:50:00|173391.1|173149.3|173411.6|173158.2|173426.3|173179.7|173368.8|173099.3|386
1590634500000|2020-05-28 02:55:00|173411.7|173162.6|173368.2|173114.6|173411.7|173163.1|173357.5|173096|455
1590634800000|2020-05-28 03:00:00|173371.2|173116.2|173393.1|173140.2|173421.8|173172.4|173355.3|173099.9|490
1590635100000|2020-05-28 03:05:00|173392.5|173136.3|173401.1|173132.8|173413.9|173188.9|173366.4|173096.8|448
1590635400000|2020-05-28 03:10:00|173402.4|173132.4|173377|173118.8|173410.7|173169.3|173361.5|173091.5|433
1590635700000|2020-05-28 03:15:00|173378.4|173111.3|173377.8|173152.6|173404.1|173187.2|173301.4|173077.3|524
1590636000000|2020-05-28 03:20:00|173381.1|173153|173382.4|173112.4|173398.7|173157.7|173350.5|173082.9|510
1590636300000|2020-05-28 03:25:00|173388.9|173118.9|173400.2|173137.3|173418.5|173177|173369|173099|458
1590636600000|2020-05-28 03:30:00|173399.9|173132.4|173419.2|173162.8|173433.1|173224.1|173354.1|173104.3|817
1590636900000|2020-05-28 03:35:00|173419|173164.7|173437.8|173234.8|173461.8|173282.6|173401.1|173139.9|623
1590637200000|2020-05-28 03:40:00|173439.3|173233.3|173442.9|173218|173463.2|173284.9|173402.1|173175.6|557
1590637500000|2020-05-28 03:45:00|173439.9|173216.7|173481.6|173257|173502.7|173271.2|173429.9|173190.4|729
1590637800000|2020-05-28 03:50:00|173479.3|173258.8|173485.7|173248.1|173500.8|173321.2|173446.9|173224.5|586
1590638100000|2020-05-28 03:55:00|173486|173248.5|173637.4|173507.4|173716.7|173514.6|173484.1|173217.4|563
1590638400000|2020-05-28 04:00:00|173679.5|173469.6|173744.7|173504.7|173751.4|173529|173626.5|173424.3|460
1590638700000|2020-05-28 04:05:00|173745.8|173500.7|173720.4|173590.4|173764.9|173593.6|173678.5|173471.6|753
1590639000000|2020-05-28 04:10:00|173718.1|173588.1|173833.5|173611.7|173837.6|173670.8|173709|173509.6|890
1590639300000|2020-05-28 04:15:00|173834.8|173612.9|173853.8|173723.8|173894.7|173723.8|173784.9|173586.9|741
1590639600000|2020-05-28 04:20:00|173853.7|173723.7|173870.8|173740.8|173921.1|173760.2|173837.6|173653.4|632
1590639900000|2020-05-28 04:25:00|173872.2|173742.2|173870.6|173740.6|173945.8|173759.9|173857|173672.7|367
1590640200000|2020-05-28 04:30:00|173870.7|173740.7|173905.8|173700.7|173939|173778.1|173853.6|173678.1|470
1590640500000|2020-05-28 04:35:00|173871.5|173741.5|173864.9|173734.9|173944.7|173769|173860.8|173696.5|392
1590640800000|2020-05-28 04:40:00|173903.3|173700.4|173879.9|173675.1|173949.9|173773.9|173844.4|173668.5|443
1590641100000|2020-05-28 04:45:00|173887.4|173666.7|173818.4|173549.1|173922.7|173744.8|173787.3|173529.8|606
1590641400000|2020-05-28 04:50:00|173813.1|173549.3|173832.4|173562.4|173845.3|173577.9|173798.7|173537.7|571
1590641700000|2020-05-28 04:55:00|173831.4|173561.4|173837.5|173569.8|173857.7|173587.7|173814.5|173547.6|445
1590642000000|2020-05-28 05:00:00|173860|173590|173786.9|173568.4|173892.5|173655.7|173776.5|173554.5|637
1590642300000|2020-05-28 05:05:00|173786.3|173567.8|173651.4|173447.8|173790.3|173568.5|173596.2|173398.5|710
1590642600000|2020-05-28 05:10:00|173651.1|173432.7|173641.9|173423.5|173687.5|173496|173596.6|173362.8|469
1590642900000|2020-05-28 05:15:00|173646.5|173423.7|173646.1|173433.6|173705|173492.3|173597.3|173412|435
1590643200000|2020-05-28 05:20:00|173642.9|173434.9|173651|173447|173687.5|173496.2|173606.1|173396.8|341
1590643500000|2020-05-28 05:25:00|173614.8|173484.8|173647.2|173433.4|173680.1|173495.4|173597|173422.9|406
1590643800000|2020-05-28 05:30:00|173648.9|173431.9|173646.8|173438.5|173684.1|173499.3|173584.3|173414.1|418
1590644100000|2020-05-28 05:35:00|173652|173440.3|173591.3|173461.3|173698.5|173520.7|173504.4|173374.4|538
1590644400000|2020-05-28 05:40:00|173592.1|173462.1|173592.9|173462.9|173622|173475.3|173552.2|173394|389
1590644700000|2020-05-28 05:45:00|173591.4|173461.4|173590|173460|173591.4|173461.4|173556.3|173426.3|417
1590645000000|2020-05-28 05:50:00|173590.1|173460.1|173576.3|173446.3|173620.5|173490.5|173566.4|173411|511
1590645300000|2020-05-28 05:55:00|173576.4|173446.4|173524.9|173394.9|173593.3|173463.3|173456.5|173366.5|613
1590645600000|2020-05-28 06:00:00|173532.1|173402.1|173321.6|173191.6|173537.8|173407.8|173318.6|173188.6|829
1590645900000|2020-05-28 06:05:00|173321.5|173191.5|173314.8|173184.8|173425.9|173295.9|173295.5|173165.5|767
1590646200000|2020-05-28 06:10:00|173319.9|173189.9|173311.3|173221.3|173359.6|173240.6|173280.4|173161.2|604
1590646500000|2020-05-28 06:15:00|173324.5|173194.5|173160.3|173030.3|173329.7|173213.2|173092.9|172971.2|769
1590646800000|2020-05-28 06:20:00|173160.7|173030.7|173143.8|173013.8|173201.6|173072.4|173120.2|172990.2|563
1590647100000|2020-05-28 06:25:00|173147|173017|173086.3|172956.3|173166.2|173036.2|173054.5|172924.5|688
1590647400000|2020-05-28 06:30:00|173086.2|172956.2|173067.1|172977.1|173175.2|173085.2|173045.8|172953|542
1590647700000|2020-05-28 06:35:00|173066.6|172976.6|173084.7|172994.7|173191.2|173090.6|173059.2|172969.2|720
1590648000000|2020-05-28 06:40:00|173082.9|172992.9|173225|173135|173274.9|173160.2|173082.2|172992.2|744
1590648300000|2020-05-28 06:45:00|173226.8|173136.8|173585.7|173495.7|173599.6|173509.6|173209.4|173119.4|807
1590648600000|2020-05-28 06:50:00|173587.3|173497.3|173684.4|173594.4|173726|173636|173531.9|173441.9|842
1590648900000|2020-05-28 06:55:00|173685.3|173595.3|173762.6|173672.6|173786.7|173696.7|173653.8|173563.8|772
1590649200000|2020-05-28 07:00:00|173766.3|173676.3|173850.2|173760.2|174006.5|173916.5|173668|173578|777
1590649500000|2020-05-28 07:05:00|173846.5|173756.5|174158.6|174068.6|174160.3|174070.3|173801.6|173711.6|776
1590649800000|2020-05-28 07:10:00|174160.4|174070.4|173802.2|173712.2|174190.1|174100.1|173769.9|173679.9|878
1590650100000|2020-05-28 07:15:00|173802.5|173712.5|174078.2|173988.2|174234.7|174144.7|173718.1|173628.1|924
1590650400000|2020-05-28 07:20:00|174079|173989|174005.7|173915.7|174293.5|174203.5|173893.4|173803.4|791
1590650700000|2020-05-28 07:25:00|174005.1|173915.1|173911.1|173821.1|174029.9|173939.9|173891.8|173801.8|772
1590651000000|2020-05-28 07:30:00|173909.8|173819.8|173816|173726|173961.1|173871.1|173717.4|173627.4|942
1590651300000|2020-05-28 07:35:00|173810|173720|173740.1|173650.1|173969.8|173879.8|173631.2|173541.2|923
1590651600000|2020-05-28 07:40:00|173741.1|173651.1|173832.5|173742.5|173866|173776|173732.7|173642.7|668
1590651900000|2020-05-28 07:45:00|173833.5|173743.5|174100|174010|174137.7|174047.7|173832.5|173742.5|856
1590652200000|2020-05-28 07:50:00|174101.2|174011.2|174217.4|174127.4|174336.6|174246.6|174047.9|173957.9|772
1590652500000|2020-05-28 07:55:00|174214.8|174124.8|174054.8|173964.8|174228.6|174138.6|173988|173898|761
1590652800000|2020-05-28 08:00:00|174055|173965|174010.4|173920.4|174073.7|173983.7|173850.4|173760.4|817
1590653100000|2020-05-28 08:05:00|174009.9|173919.9|174259.6|174169.6|174265.4|174175.4|173967.2|173877.2|785
1590653400000|2020-05-28 08:10:00|174260.3|174170.3|174176.3|174086.3|174338|174248|174163.5|174073.5|679
1590653700000|2020-05-28 08:15:00|174177.6|174087.6|174495.3|174405.3|174499.2|174409.2|174163.3|174073.3|746
1590654000000|2020-05-28 08:20:00|174494.2|174404.2|174533.7|174443.7|174683.2|174593.2|174451.6|174361.6|813
1590654300000|2020-05-28 08:25:00|174533.8|174443.8|174709.4|174619.4|174734.8|174644.8|174480|174390|835
1590654600000|2020-05-28 08:30:00|174709.8|174619.8|174578.3|174488.3|174721|174631|174508|174418|860
1590654900000|2020-05-28 08:35:00|174573.4|174483.4|174503.4|174413.4|174642.6|174552.6|174492.9|174402.9|902
1590655200000|2020-05-28 08:40:00|174503.2|174413.2|174608.9|174518.9|174612.2|174522.2|174502.4|174412.4|749
1590655500000|2020-05-28 08:45:00|174607.9|174517.9|174566.7|174476.7|174614|174524|174544.4|174454.4|766
1590655800000|2020-05-28 08:50:00|174564.7|174474.7|174794.7|174704.7|174818.7|174728.7|174532.5|174442.5|794
1590656100000|2020-05-28 08:55:00|174792|174702|174639.2|174549.2|174796|174706|174574.6|174484.6|854
1590656400000|2020-05-28 09:00:00|174639.6|174549.6|174490|174400|174666.5|174576.5|174442.7|174352.7|905
1590656700000|2020-05-28 09:05:00|174491|174401|174530.9|174440.9|174679.3|174589.3|174445.6|174355.6|851
1590657000000|2020-05-28 09:10:00|174531.3|174441.3|174281.5|174191.5|174590.7|174500.7|174281.5|174191.5|744
1590657300000|2020-05-28 09:15:00|174283.7|174193.7|174098.2|174008.2|174302.8|174212.8|174055.7|173965.7|858
1590657600000|2020-05-28 09:20:00|174097|174007|174118.7|174028.7|174226.5|174136.5|173983.1|173893.1|847
1590657900000|2020-05-28 09:25:00|174118.2|174028.2|174183.6|174093.6|174256.3|174166.3|173993.2|173903.2|815
1590658200000|2020-05-28 09:30:00|174185|174095|174159.5|174069.5|174253.1|174163.1|174078.3|173934.2|859
1590658500000|2020-05-28 09:35:00|174160.5|174070.5|174208.7|174118.7|174434.7|174344.7|174140.5|174050.5|888
1590658800000|2020-05-28 09:40:00|174210.1|174120.1|174224.9|174134.9|174333.5|174243.5|174196|174106|975
1590659100000|2020-05-28 09:45:00|174224.6|174134.6|174312|174222|174357.1|174267.1|174148.4|174058.4|947
1590659400000|2020-05-28 09:50:00|174311.5|174221.5|174475.1|174385.1|174523.4|174433.4|174278.2|174188.2|1024
1590659700000|2020-05-28 09:55:00|174478.4|174388.4|174499.1|174409.1|174516.2|174426.2|174398.2|174308.2|836
1590660000000|2020-05-28 10:00:00|174497.4|174407.4|174499.3|174409.3|174512.8|174422.8|174423.6|174333.6|794
1590660300000|2020-05-28 10:05:00|174499|174409|174429.7|174339.7|174517.6|174427.6|174294.5|174204.5|726
1590660600000|2020-05-28 10:10:00|174441.5|174351.5|174626.1|174536.1|174676.2|174586.2|174441.5|174351.5|902
1590660900000|2020-05-28 10:15:00|174614.7|174524.7|174725.7|174635.7|174733.3|174643.3|174534.7|174444.7|874
1590661200000|2020-05-28 10:20:00|174711.4|174621.4|174559.4|174469.4|174824.5|174734.5|174554.3|174464.3|810
1590661500000|2020-05-28 10:25:00|174558|174468|174481.4|174391.4|174559.6|174469.6|174427.2|174337.2|876
1590661800000|2020-05-28 10:30:00|174482.7|174392.7|174614.7|174524.7|174666.5|174576.5|174482.7|174392.7|845
1590662100000|2020-05-28 10:35:00|174617|174527|174726|174636|174731.8|174641.8|174577.1|174487.1|850
1590662400000|2020-05-28 10:40:00|174726.6|174636.6|174690.9|174600.9|174748.8|174658.8|174652.6|174562.6|927
1590662700000|2020-05-28 10:45:00|174688|174598|174560.1|174470.1|174722.3|174632.3|174487.5|174397.5|942
1590663000000|2020-05-28 10:50:00|174556.2|174466.2|174421.5|174331.5|174563.1|174473.1|174346.8|174256.8|817
1590663300000|2020-05-28 10:55:00|174420.9|174330.9|174395.8|174305.8|174429.8|174339.8|174368.5|174278.5|795
1590663600000|2020-05-28 11:00:00|174395.2|174305.2|174314.8|174224.8|174488.5|174398.5|174301.7|174211.7|774
1590663900000|2020-05-28 11:05:00|174319.4|174229.4|174161.6|174071.6|174338.1|174248.1|174123.9|174033.9|727
1590664200000|2020-05-28 11:10:00|174162.7|174072.7|174255.2|174165.2|174279.1|174189.1|174150.8|174060.8|885
1590664500000|2020-05-28 11:15:00|174256.2|174166.2|174371.9|174281.9|174381.6|174291.6|174232.7|174142.7|794
1590664800000|2020-05-28 11:20:00|174371.4|174281.4|174332.2|174242.2|174377.3|174287.3|174285.9|174195.9|814
1590665100000|2020-05-28 11:25:00|174332.9|174242.9|174310.2|174220.2|174373.7|174283.7|174229.5|174139.5|781
1590665400000|2020-05-28 11:30:00|174309.4|174219.4|174158.2|174068.2|174327.2|174237.2|174151.3|174061.3|729
1590665700000|2020-05-28 11:35:00|174157.5|174067.5|174059.9|173969.9|174245.4|174155.4|174056.1|173966.1|820
1590666000000|2020-05-28 11:40:00|174061|173971|174069.4|173979.4|174172.3|174082.3|173941.7|173851.7|861
1590666300000|2020-05-28 11:45:00|174066.7|173976.7|174072.5|173982.5|174172.9|174082.9|174053.3|173963.3|828
1590666600000|2020-05-28 11:50:00|174071.4|173981.4|174084.8|173994.8|174113.8|174023.8|173959.2|173869.2|841
1590666900000|2020-05-28 11:55:00|174079.3|173989.3|174181.2|174091.2|174187.8|174097.8|174079.3|173989.3|862
1590667200000|2020-05-28 12:00:00|174184.3|174094.3|174404.7|174314.7|174421.8|174331.8|174158.8|174068.8|967
1590667500000|2020-05-28 12:05:00|174411.9|174321.9|174370.8|174280.8|174447.4|174357.4|174363.9|174273.9|892
1590667800000|2020-05-28 12:10:00|174368.5|174278.5|174319.7|174229.7|174415.5|174325.5|174309.6|174219.6|864
1590668100000|2020-05-28 12:15:00|174319|174229|174312.3|174222.3|174368.2|174278.2|174242.1|174152.1|766
1590668400000|2020-05-28 12:20:00|174314.3|174224.3|174208.7|174118.7|174319|174229|174199.3|174109.3|803
1590668700000|2020-05-28 12:25:00|174207.7|174117.7|174358.6|174088.6|174358.6|174207.6|174163.2|174059.2|785
1590669000000|2020-05-28 12:30:00|174363.3|174093.3|174180.3|174090.3|174410.1|174248|174174|174077.6|883
1590669300000|2020-05-28 12:35:00|174181.8|174091.8|174147.8|174057.8|174183|174093|174052.7|173962.7|886
1590669600000|2020-05-28 12:40:00|174153.6|174063.6|174207.9|174117.9|174271.1|174181.1|174064.1|173974.1|919
1590669900000|2020-05-28 12:45:00|174200|174110|173787.5|173697.5|174209.8|174119.8|173758.3|173668.3|953
1590670200000|2020-05-28 12:50:00|173786.9|173696.9|173617.8|173527.8|173795|173705|173566|173476|918
1590670500000|2020-05-28 12:55:00|173617|173527|173777.2|173687.2|173810.6|173720.6|173468.9|173378.9|893
1590670800000|2020-05-28 13:00:00|173775.7|173685.7|173697.7|173607.7|173790.3|173700.3|173634.8|173544.8|875
1590671100000|2020-05-28 13:05:00|173695.5|173605.5|173764.3|173674.3|173771.6|173681.6|173694.2|173604.2|744
1590671400000|2020-05-28 13:10:00|173766.1|173676.1|173571.4|173481.4|173777.6|173687.6|173530.8|173440.8|884
1590671700000|2020-05-28 13:15:00|173570|173480|173551.6|173461.6|173610.3|173520.3|173354.8|173264.8|799
1590672000000|2020-05-28 13:20:00|173551.7|173461.7|173644|173554|173722.7|173632.7|173530.3|173440.3|744
1590672300000|2020-05-28 13:25:00|173643.7|173553.7|173664.9|173574.9|173704|173614|173524.7|173434.7|810
1590672600000|2020-05-28 13:30:00|173668.3|173578.3|174240.6|174150.6|174349.3|174259.3|173650.1|173560.1|1035
1590672900000|2020-05-28 13:35:00|174240.9|174150.9|174425.1|174335.1|174440.9|174350.9|174093.8|174003.8|981
1590673200000|2020-05-28 13:40:00|174423.9|174333.9|174162.7|174072.7|174467.8|174377.8|174141.2|174051.2|909
1590673500000|2020-05-28 13:45:00|174162.2|174072.2|174249|174159|174275.1|174185.1|174098.5|174008.5|898
1590673800000|2020-05-28 13:50:00|174233.7|174143.7|174137.3|174047.3|174233.7|174143.7|174025.8|173935.8|919
1590674100000|2020-05-28 13:55:00|174131.5|174041.5|174234.8|174104.8|174260.3|174159.1|174130.3|174040.3|985
1590674400000|2020-05-28 14:00:00|174240.8|174110.8|174477.3|174387.3|174487.8|174397.8|174226.1|174096.1|1033
1590674700000|2020-05-28 14:05:00|174477|174387|174363.5|174273.5|174547.4|174457.4|174304.1|174214.1|990
1590675000000|2020-05-28 14:10:00|174363.9|174273.9|174317.5|174227.5|174376.4|174286.4|174194.9|174104.9|972
1590675300000|2020-05-28 14:15:00|174317.1|174227.1|174620.7|174530.7|174634.3|174544.3|174304.1|174214.1|957
1590675600000|2020-05-28 14:20:00|174622.8|174532.8|174719|174629|174742.4|174652.4|174581.9|174491.9|952
1590675900000|2020-05-28 14:25:00|174709.8|174619.8|174645.5|174555.5|174788.9|174698.9|174574|174484|948
1590676200000|2020-05-28 14:30:00|174661.4|174571.4|174695|174605|174737.4|174647.4|174632.9|174542.9|848
1590676500000|2020-05-28 14:35:00|174695.8|174605.8|174712.6|174622.6|174762.4|174672.4|174616.5|174526.5|839
1590676800000|2020-05-28 14:40:00|174712.1|174622.1|174670.9|174580.9|174751|174661|174656.7|174566.7|924
1590677100000|2020-05-28 14:45:00|174674.3|174584.3|174520|174430|174679.9|174589.9|174500.7|174410.7|886
1590677400000|2020-05-28 14:50:00|174520.5|174430.5|174356.3|174266.3|174538.4|174448.4|174344.9|174254.9|923
1590677700000|2020-05-28 14:55:00|174356.6|174266.6|174473.3|174383.3|174483.7|174393.7|174310.1|174220.1|830
1590678000000|2020-05-28 15:00:00|174477.7|174387.7|174659.4|174569.4|174725.4|174635.4|174427.5|174337.5|972
1590678300000|2020-05-28 15:05:00|174641.2|174551.2|174559.3|174469.3|174641.2|174551.2|174358.6|174268.6|1058
1590678600000|2020-05-28 15:10:00|174558.6|174468.6|174516.6|174426.6|174670.3|174580.3|174504.5|174414.5|1062
1590678900000|2020-05-28 15:15:00|174514|174424|174387|174297|174568.5|174478.5|174379.9|174289.9|1065
1590679200000|2020-05-28 15:20:00|174386.5|174296.5|174507.1|174417.1|174572.8|174482.8|174385.2|174295.2|945
1590679500000|2020-05-28 15:25:00|174505.8|174415.8|174463.3|174373.3|174517.6|174427.6|174408.5|174318.5|1044
1590679800000|2020-05-28 15:30:00|174465.7|174375.7|174619.6|174529.6|174621.4|174531.4|174449.2|174359.2|846
1590680100000|2020-05-28 15:35:00|174612.7|174522.7|174616|174526|174671.8|174581.8|174601.3|174511.3|951
1590680400000|2020-05-28 15:40:00|174615.9|174525.9|174530.9|174440.9|174623.7|174533.7|174526.3|174436.3|705
1590680700000|2020-05-28 15:45:00|174530.6|174440.6|174314.9|174224.9|174580.2|174453.4|174300|174197.5|867
1590681000000|2020-05-28 15:50:00|174314.5|174224.5|174201.7|174111.7|174351.5|174261.5|174201.7|174109.7|867
1590681300000|2020-05-28 15:55:00|174202.9|174112.9|174285.5|174155.5|174295.9|174205.6|174167.9|174037.9|854
1590681600000|2020-05-28 16:00:00|174287.1|174157.1|174323.6|174193.6|174342.2|174228.5|174267|174138.5|903
1590681900000|2020-05-28 16:05:00|174324.8|174194.8|174278.4|174148.4|174334.4|174204.4|174256.7|174141.4|990
1590682200000|2020-05-28 16:10:00|174276.1|174146.1|174303.3|174213.3|174344.8|174227.2|174112.5|174000.8|841
1590682500000|2020-05-28 16:15:00|174306.3|174216.3|174283.9|174193.9|174321.8|174220|174272.4|174155.1|812
1590682800000|2020-05-28 16:20:00|174283.7|174193.7|174243.5|174113.5|174308.6|174201.8|174217.3|174096.1|841
1590683100000|2020-05-28 16:25:00|174242.8|174112.8|174052|173922|174266.2|174141.6|174030.1|173922|870
1590683400000|2020-05-28 16:30:00|174052.1|173922.1|173933.7|173843.7|174120.7|174000.8|173924.1|173834.1|791
1590683700000|2020-05-28 16:35:00|173934.4|173844.4|173912.6|173822.6|173970.1|173868.8|173893.7|173785.3|723
1590684000000|2020-05-28 16:40:00|173911.5|173821.5|173937.6|173847.6|173954.3|173850.4|173887.8|173797.8|691
1590684300000|2020-05-28 16:45:00|173935.8|173845.8|173708.1|173618.1|173945.4|173855.4|173693|173603|625
1590684600000|2020-05-28 16:50:00|173710|173620|173820.9|173730.9|173848.2|173758.2|173703.3|173613.3|745
1590684900000|2020-05-28 16:55:00|173819.1|173729.1|173823.2|173733.2|173840.8|173750.8|173732.2|173642.2|719
1590685200000|2020-05-28 17:00:00|173823|173733|173691.2|173601.2|173908.6|173796.7|173684.1|173569.7|667
1590685500000|2020-05-28 17:05:00|173691.9|173601.9|173600.8|173510.8|173744.5|173636.3|173573.8|173468.3|652
1590685800000|2020-05-28 17:10:00|173599.9|173509.9|173620.6|173490.6|173652.4|173522.4|173560.4|173451.1|698
1590686100000|2020-05-28 17:15:00|173625.4|173495.4|173685.6|173595.6|173720.5|173599.7|173592.3|173477.1|741
1590686400000|2020-05-28 17:20:00|173661.6|173571.6|173917.7|173827.7|173989.7|173859.7|173654.9|173564.9|783
1590686700000|2020-05-28 17:25:00|173915.9|173825.9|173926.9|173796.9|173948.2|173833.4|173889.1|173795.6|806
1590687000000|2020-05-28 17:30:00|173927.3|173797.3|173852.7|173762.7|173929.2|173828.4|173818.1|173728.1|699
1590687300000|2020-05-28 17:35:00|173847.7|173757.7|173842.4|173752.4|173876.6|173769|173827.1|173729.3|588
1590687600000|2020-05-28 17:40:00|173845.3|173755.3|173881.7|173791.7|173917.7|173810.6|173838.2|173748.2|691
1590687900000|2020-05-28 17:45:00|173881.6|173791.6|173893.1|173803.1|173968.6|173838.6|173878|173748|765
1590688200000|2020-05-28 17:50:00|173892.9|173802.9|173898.8|173808.8|173952.3|173851.4|173889.2|173781.1|676
1590688500000|2020-05-28 17:55:00|173899.7|173809.7|174071.2|173941.2|174093.7|173963.7|173868.4|173749.8|750
1590688800000|2020-05-28 18:00:00|174088.4|173958.4|174261|174131|174357.2|174227.2|174063.1|173933.1|717
1590689100000|2020-05-28 18:05:00|174265.3|174135.3|174243.8|174153.8|174271.6|174161.9|174225.9|174103.4|487
1590689400000|2020-05-28 18:10:00|174266.2|174136.2|174368.8|174238.8|174471.5|174355.7|174253.5|174136.2|621
1590689700000|2020-05-28 18:15:00|174370.3|174240.3|174283.1|174153.1|174376.8|174268|174272.1|174142.1|529
1590690000000|2020-05-28 18:20:00|174277.4|174147.4|174296.1|174166.1|174296.9|174166.9|174265.7|174135.7|641
1590690300000|2020-05-28 18:25:00|174294.6|174164.6|174409.3|174279.3|174426.5|174310|174291.7|174161.7|677
1590690600000|2020-05-28 18:30:00|174408.3|174278.3|174342.6|174212.6|174414.5|174284.5|174334.5|174204.5|614
1590690900000|2020-05-28 18:35:00|174342|174212|174454.8|174324.8|174469.8|174339.8|174325.9|174199.1|698
1590691200000|2020-05-28 18:40:00|174455.9|174325.9|174515.8|174385.8|174520.7|174390.8|174422.6|174306.2|532
1590691500000|2020-05-28 18:45:00|174518.2|174388.2|174575.6|174445.6|174630.1|174501.7|174498.6|174383.8|623
1590691800000|2020-05-28 18:50:00|174575.2|174445.2|174624.1|174494.1|174649.5|174519.5|174542.4|174433|748
1590692100000|2020-05-28 18:55:00|174599.8|174509.8|174573.2|174443.2|174692.1|174581.8|174560.4|174441.1|962
1590692400000|2020-05-28 19:00:00|174566|174436|174467.1|174337.1|174576.6|174446.6|174443.4|174330.3|665
1590692700000|2020-05-28 19:05:00|174466.2|174336.2|174599.3|174469.3|174617.2|174488.6|174462.9|174332.9|650
1590693000000|2020-05-28 19:10:00|174599.5|174469.5|174474|174344|174612.1|174499.5|174471.6|174341.6|486
1590693300000|2020-05-28 19:15:00|174474.5|174344.5|174763.3|174633.3|174830.4|174700.4|174470.2|174340.2|765
1590693600000|2020-05-28 19:20:00|174763.5|174633.5|174840.7|174710.7|174924.8|174794.8|174754.4|174624.4|806
1590693900000|2020-05-28 19:25:00|174840.9|174710.9|175019.4|174889.4|175041.3|174926.9|174838.6|174708.6|605
1590694200000|2020-05-28 19:30:00|175019.5|174889.5|175103.6|174973.6|175210.5|175080.5|175014.8|174884.8|684
1590694500000|2020-05-28 19:35:00|175103.9|174973.9|174975.8|174845.8|175140.6|175010.6|174975.4|174845.4|783
1590694800000|2020-05-28 19:40:00|174979.4|174849.4|175017.4|174887.4|175063.9|174933.9|174927.9|174797.9|781
1590695100000|2020-05-28 19:45:00|175017|174887|175212.7|175082.7|175229.6|175099.6|175012.6|174882.6|758
1590695400000|2020-05-28 19:50:00|175215.9|175085.9|175370.8|175240.8|175422.1|175292.1|175215.9|175085.9|909
1590695700000|2020-05-28 19:55:00|175370.9|175240.9|175067|174937|175371.6|175241.6|175029.5|174899.5|960
1590696000000|2020-05-28 20:00:00|175065.8|174935.8|175029.6|174939.6|175146.4|175016.4|175025.5|174912.2|577
1590696300000|2020-05-28 20:05:00|175029.4|174939.4|175037.8|174947.8|175043.1|174953.1|175019.7|174929.7|268
1590696600000|2020-05-28 20:10:00|175037.1|174947.1|175063.9|174933.9|175069.7|174958.7|175025.5|174919.1|278
1590696900000|2020-05-28 20:15:00|175063.7|174933.7|175038|174948|175066.7|174955.1|175036.9|174920.3|200
1590697200000|2020-05-28 20:20:00|175038.3|174948.3|175004.5|174874.5|175059|174949.2|174939.6|174827.2|291
1590697500000|2020-05-28 20:25:00|175006.2|174876.2|175067.6|174937.6|175079.7|174949.7|174999.6|174869.6|393
1590697800000|2020-05-28 20:30:00|175067.2|174937.2|175165.9|175035.9|175197.5|175067.5|175067.2|174937.2|659
1590698100000|2020-05-28 20:35:00|175165.4|175035.4|175130.9|175000.9|175174|175044|175108|174978|352
1590698400000|2020-05-28 20:40:00|175130.3|175000.3|175282|175152|175465.9|175195.9|175130.3|175000.3|518
1590698700000|2020-05-28 20:45:00|175284.2|175154.2|175152.5|175022.5|175323.2|175193.2|175136.3|174944.6|550
1590699000000|2020-05-28 20:50:00|175151.7|175021.7|175137.8|175007.8|175235.6|175045.7|175127.7|174965.1|477
1590699300000|2020-05-28 20:55:00|175213.6|174967.9|175223.8|174960.3|175251.1|175026.3|175156.3|174939.1|300
1590699600000|2020-05-28 21:00:00|175325.2|175055.2|175348.5|175078.5|175367.5|175097.5|175310.2|175040.2|58
1590699900000|2020-05-28 21:05:00|175375|175105|175290.8|175020.8|175579|175309|175132.5|174862.5|253
1590700200000|2020-05-28 21:10:00|175238.7|174968.7|175177.5|174907.5|175332.1|175062.1|175126.6|174856.6|302
1590700500000|2020-05-28 21:15:00|175176.6|174906.6|175173.5|174903.5|175214.7|174944.7|175142.9|174872.9|170
1590700800000|2020-05-28 21:20:00|175179.6|174909.6|175184.2|174914.2|175206.5|174936.5|175142.9|174872.9|48
1590701100000|2020-05-28 21:25:00|175184.1|174914.1|175268|174998|175352.1|175082.1|175142.9|174872.9|137
1590701400000|2020-05-28 21:30:00|175233.2|174963.2|175149|174879|175353.5|175083.5|175147|174877|189
1590701700000|2020-05-28 21:35:00|175147.8|174877.8|175188.4|174918.4|175351|175081|175145.4|174875.4|139
1590702000000|2020-05-28 21:40:00|175181.1|174911.1|175184.9|174914.9|175221.4|174951.4|175142.9|174872.9|140
1590702300000|2020-05-28 21:45:00|175180.3|174910.3|175163.1|174893.1|175207.7|174937.7|175154.5|174884.5|162
1590702600000|2020-05-28 21:50:00|175159.9|174889.9|175162.2|174892.2|175222.5|174952.5|175159.9|174889.9|114
1590702900000|2020-05-28 21:55:00|175169.7|174899.7|175155|174885|175262.5|174992.5|175091.6|174821.6|130
1590703200000|2020-05-28 22:00:00|175189.8|174919.8|175182.4|174912.4|175260.7|174990.7|175180|174910|389
1590703500000|2020-05-28 22:05:00|175190.1|174920.1|175168.1|174898.1|175252.5|174982.5|175152.1|174882.1|297
1590703800000|2020-05-28 22:10:00|175199.3|174929.3|175147.2|174877.2|175252.7|174982.7|175130.6|174860.6|260
1590704100000|2020-05-28 22:15:00|175184.4|174914.4|175203.3|174933.3|175263.2|174993.2|175117.3|174847.3|266
1590704400000|2020-05-28 22:20:00|175205.6|174935.6|175208.8|174938.8|175254.4|174984.4|175088.7|174818.7|255
1590704700000|2020-05-28 22:25:00|175213.9|174943.9|175225.4|174955.4|175274.3|175004.3|175106.6|174836.6|205
1590705000000|2020-05-28 22:30:00|175211.2|174941.2|175200.4|174930.4|175300.7|175030.7|175091.2|174821.2|236
1590705300000|2020-05-28 22:35:00|175214.5|174944.5|175217.6|174947.6|175252.5|174982.5|175158.8|174888.8|187
1590705600000|2020-05-28 22:40:00|175211.8|174941.8|175212.8|174942.8|175250.2|174980.2|175124.5|174854.5|189
1590705900000|2020-05-28 22:45:00|175208.7|174938.7|175214.2|174944.2|175231.8|174961.8|175149.2|174879.2|252
1590706200000|2020-05-28 22:50:00|175206.8|174936.8|175120.2|174850.2|175251.5|174981.5|175072.5|174802.5|199
1590706500000|2020-05-28 22:55:00|175161.4|174891.4|175186.4|174916.4|175250.7|174980.7|175103.9|174833.9|265
1590706800000|2020-05-28 23:00:00|175252.5|174982.5|175234.8|174964.8|175323.8|175053.8|175168.3|174898.3|256
1590707100000|2020-05-28 23:05:00|175263.7|174993.7|175258.5|174988.5|175273.1|175003.1|175145.4|174875.4|170
1590707400000|2020-05-28 23:10:00|175258.3|174988.3|175248.1|174978.1|175273.1|175003.1|175158.3|174888.3|161
1590707700000|2020-05-28 23:15:00|175232.4|174962.4|175215.2|174945.2|175277|175007|175186.6|174916.6|729
1590708000000|2020-05-28 23:20:00|175216.9|174946.9|175211.1|174941.1|175227.8|174957.8|175196.4|174926.4|1112
1590708300000|2020-05-28 23:25:00|175212.7|174942.7|175195.5|174925.5|175236.1|174966.1|175168.3|174898.3|1124
1590708600000|2020-05-28 23:30:00|175210.2|174940.2|175163.4|174893.4|175225.2|174955.2|175141.3|174871.3|736
1590708900000|2020-05-28 23:35:00|175169.2|174899.2|175154.1|174884.1|175194.2|174924.2|175122.8|174852.8|881
1590709200000|2020-05-28 23:40:00|175153.7|174883.7|175156.1|174886.1|175195.6|174925.6|175110.7|174840.7|447
1590709500000|2020-05-28 23:45:00|175156.7|174886.7|175140.7|174870.7|175189.7|174919.7|175118.4|174848.4|871
1590709800000|2020-05-28 23:50:00|175140.2|174870.2|175151.6|174881.6|175174.4|174904.4|175107.3|174837.3|1091
1590710100000|2020-05-28 23:55:00|175151.9|174881.9|175139.7|174869.7|175182.1|174912.1|175119.7|174849.7|1096
1590710400000|2020-05-29 00:00:00|175138.8|174868.8|175090.4|174820.4|175149.6|174879.6|175060.7|174790.7|432
1590710700000|2020-05-29 00:05:00|175086.5|174816.5|175092.7|174822.7|175138.8|174883|175059.7|174789.7|956
1590711000000|2020-05-29 00:10:00|175089.2|174819.2|175127.2|174857.2|175153.4|174890.9|175082.4|174812.4|958
1590711300000|2020-05-29 00:15:00|175127.1|174857.1|175201.3|174931.3|175325.5|175065.9|175127.1|174857.1|1030
1590711600000|2020-05-29 00:20:00|175197|174927|175089.3|174819.3|175214.9|174944.9|175058.7|174798.8|627
1590711900000|2020-05-29 00:25:00|175088.8|174818.8|175051.9|174781.9|175108.3|174838.3|175011.8|174769.4|583
1590712200000|2020-05-29 00:30:00|175056.5|174786.5|175068|174813.1|175095.8|174892.6|174964|174757.6|681
1590712500000|2020-05-29 00:35:00|175070.2|174819.5|175060.7|174856.5|175096.4|174912|174989.6|174803.6|775
1590712800000|2020-05-29 00:40:00|175022.7|174892.7|175035.5|174823.9|175095.2|174902.7|174935.4|174736.9|848
1590713100000|2020-05-29 00:45:00|175031.9|174826.9|174862.8|174649.9|175054.2|174863.6|174816.8|174615.4|731
1590713400000|2020-05-29 00:50:00|174865.4|174638.5|174931.9|174705|174967.2|174787.4|174800.1|174607.5|438
1590713700000|2020-05-29 00:55:00|174944.3|174699.1|175253.5|174983.5|175279.3|175035.1|174901.6|174692.8|595
1590714000000|2020-05-29 01:00:00|175253.4|174983.4|175259.4|174989.4|175268.1|175015.1|175234|174974.2|301
1590714300000|2020-05-29 01:05:00|175260.1|174990.1|175249.1|174979.1|175262.4|175000.3|175231.2|174975.7|425
1590714600000|2020-05-29 01:10:00|175249.6|174979.6|175328.4|175058.4|175354.1|175084.1|175218.4|174968.1|495
1590714900000|2020-05-29 01:15:00|175329.8|175059.8|175349.4|175079.4|175370.9|175100.9|175322.6|175054.8|607
1590715200000|2020-05-29 01:20:00|175349.7|175079.7|175293.6|175023.6|175418|175257.5|175284.9|175014.9|484
1590715500000|2020-05-29 01:25:00|175291.8|175021.8|175284.1|175014.1|175318.4|175048.4|175261.4|174991.4|290
1590715800000|2020-05-29 01:30:00|175294|175024|175271.1|175001.1|175312.3|175042.3|175248.4|174978.4|379
1590716100000|2020-05-29 01:35:00|175271.2|175001.2|175173.1|174903.1|175285.9|175015.9|175157|174887|683
1590716400000|2020-05-29 01:40:00|175173.6|174903.6|175177.3|174907.3|175210.9|174940.9|175042.1|174772.1|900
1590716700000|2020-05-29 01:45:00|175182.5|174912.5|175042|174772|175184.6|174914.6|175030.5|174760.5|879
1590717000000|2020-05-29 01:50:00|175040.2|174770.2|175039.6|174769.6|175056.7|174787.3|175018.9|174755.8|675
1590717300000|2020-05-29 01:55:00|175038.5|174768.5|175013.7|174743.7|175065.1|174803.6|174973.7|174733.5|876
1590717600000|2020-05-29 02:00:00|175011|174741|174944.8|174694.2|175038.2|174816.3|174866.3|174676.2|1013
1590717900000|2020-05-29 02:05:00|174945.3|174679.8|174981.9|174711.9|174987.4|174737.3|174867.3|174664.8|909
1590718200000|2020-05-29 02:10:00|174968.5|174726.1|174977.2|174707.2|175005.4|174738.1|174940.7|174696.4|459
1590718500000|2020-05-29 02:15:00|174975|174705.1|174836.4|174706.4|174996.8|174742.9|174818.8|174631.8|648
1590718800000|2020-05-29 02:20:00|174835.4|174705.4|174829.4|174699.4|174929.8|174719.2|174814.5|174610.7|350
1590719100000|2020-05-29 02:25:00|174828.8|174698.8|174847|174717|174911.6|174734.2|174817|174660.1|338
1590719400000|2020-05-29 02:30:00|174853.2|174723.2|174841.5|174711.5|174928.6|174736.5|174834.6|174688|296
1590719700000|2020-05-29 02:35:00|174842.4|174712.4|174848|174718|174915|174748.1|174835.7|174667.5|262
1590720000000|2020-05-29 02:40:00|174847.5|174717.5|174842.1|174712.1|174948.6|174728.8|174839.4|174671.4|256
1590720300000|2020-05-29 02:45:00|174842.2|174712.2|174852.8|174722.8|174934.1|174734.9|174839.1|174680.2|220
1590720600000|2020-05-29 02:50:00|174849.5|174719.5|174859.7|174729.7|174935.7|174742.2|174841.3|174682.2|238
1590720900000|2020-05-29 02:55:00|174856.5|174726.5|174865.7|174735.7|174923.1|174744.1|174825.8|174685.8|243
1590721200000|2020-05-29 03:00:00|174866.9|174736.9|174858.6|174654.8|174903.7|174736.9|174775|174633.7|279
1590721500000|2020-05-29 03:05:00|174826.3|174696.3|174933.3|174803.3|174988.6|174803.3|174784.4|174620.2|275
1590721800000|2020-05-29 03:10:00|174977.9|174739.3|174944.1|174674.1|174992.1|174811.5|174871|174665.8|918
1590722100000|2020-05-29 03:15:00|174944.2|174674.2|174949.4|174679.4|174971.3|174741.4|174871.4|174653.2|726
1590722400000|2020-05-29 03:20:00|174952.2|174682.2|174977|174709.5|174985.1|174783.3|174909.8|174677.2|435
1590722700000|2020-05-29 03:25:00|174972.8|174714.2|174971.9|174724.7|174991.4|174789.1|174911.6|174699.6|313
1590723000000|2020-05-29 03:30:00|174984.2|174714.2|174868.3|174738.3|174988.7|174787.6|174866.2|174695|396
1590723300000|2020-05-29 03:35:00|174868.7|174738.7|174868.4|174738.4|174956.1|174756.5|174860.5|174666.2|362
1590723600000|2020-05-29 03:40:00|174869|174739|174865.4|174735.4|174942.5|174747.5|174855.9|174672.2|329
1590723900000|2020-05-29 03:45:00|174866.3|174736.3|174876.2|174746.2|174937.2|174756|174847.6|174684|444
1590724200000|2020-05-29 03:50:00|174929.7|174701.6|174878.9|174748.9|174938.9|174765.4|174863.2|174701.4|382
1590724500000|2020-05-29 03:55:00|174868.8|174738.8|174897.9|174767.9|174963.9|174779.5|174868.4|174703|318
1590724800000|2020-05-29 04:00:00|174899.4|174769.4|174900.3|174770.3|174957.1|174782.1|174877.9|174720.7|356
1590725100000|2020-05-29 04:05:00|174898.9|174768.9|174885.1|174677.8|174944.8|174775.9|174828.9|174653.6|513
1590725400000|2020-05-29 04:10:00|174882.3|174675.8|174794.8|174664.8|174932.8|174738.6|174794.8|174664.8|383
1590725700000|2020-05-29 04:15:00|174800.5|174670.5|174789.3|174659.3|174862.6|174680.6|174779.6|174625.4|337
1590726000000|2020-05-29 04:20:00|174790.3|174660.3|174787.4|174657.4|174851.4|174675|174777.7|174598.5|271
1590726300000|2020-05-29 04:25:00|174785.1|174655.1|174788.5|174658.5|174843.2|174668.4|174771.9|174611.3|255
1590726600000|2020-05-29 04:30:00|174787.8|174657.8|174769.3|174639.3|174846.7|174676.8|174767.5|174598.8|269
1590726900000|2020-05-29 04:35:00|174779.8|174649.8|174791.8|174661.8|174871.6|174680.4|174772.1|174598.6|273
1590727200000|2020-05-29 04:40:00|174789.5|174659.5|174795.5|174665.5|174896.8|174687.3|174784.2|174625.5|298
1590727500000|2020-05-29 04:45:00|174793.9|174663.9|174842.5|174633.2|174850.5|174682|174784.2|174613|292
1590727800000|2020-05-29 04:50:00|174801.8|174671.8|174786.8|174656.8|174873.5|174677.5|174785|174605.2|340
1590728100000|2020-05-29 04:55:00|174788.4|174658.4|174785.5|174655.5|174865.5|174670.5|174783.5|174598.3|378
1590728400000|2020-05-29 05:00:00|174785.3|174655.3|174789|174659|174834.7|174669.7|174776.2|174625.7|332
1590728700000|2020-05-29 05:05:00|174784.5|174654.5|174786.3|174656.3|174801.6|174671.6|174766.2|174636.2|474
1590729000000|2020-05-29 05:10:00|174786.6|174656.6|174776.5|174646.5|174795.8|174665.8|174768.7|174638.7|336
1590729300000|2020-05-29 05:15:00|174777.2|174647.2|174643.7|174513.7|174792.4|174662.4|174631.9|174503.7|437
1590729600000|2020-05-29 05:20:00|174637.6|174507.6|174628.9|174498.9|174650.8|174520.8|174613.9|174483.9|359
1590729900000|2020-05-29 05:25:00|174628|174498|174629.2|174499.2|174640.4|174510.4|174621.7|174491.7|343
1590730200000|2020-05-29 05:30:00|174628.2|174498.2|174462.7|174332.7|174646.1|174516.1|174444.7|174314.7|470
1590730500000|2020-05-29 05:35:00|174465|174335|174458|174328|174470.7|174340.7|174447.3|174317.3|291
1590730800000|2020-05-29 05:40:00|174463.6|174333.6|174434.6|174304.6|174513.5|174351.3|174393.1|174232.7|525
1590731100000|2020-05-29 05:45:00|174436.6|174306.6|174408.8|174278.8|174468.1|174338.1|174389.4|174259.4|433
1590731400000|2020-05-29 05:50:00|174409.4|174279.4|174521.7|174391.7|174532|174402|174402.5|174272.5|526
1590731700000|2020-05-29 05:55:00|174521.6|174391.6|174434.1|174171.4|174524.5|174394.5|174376.5|174118.4|670
1590732000000|2020-05-29 06:00:00|174444.1|174201.3|174412.8|174282.8|174445.9|174309.7|174344.9|174145.1|781
1590732300000|2020-05-29 06:05:00|174416.7|174286.7|174937.3|174807.3|174937.3|174807.3|174403.8|174273.8|779
1590732600000|2020-05-29 06:10:00|174936.4|174806.4|174786.2|174656.2|174983.7|174853.7|174773.2|174643.2|789
1590732900000|2020-05-29 06:15:00|174784.2|174654.2|175008.5|174878.5|175037.3|174926|174777.3|174647.3|761
1590733200000|2020-05-29 06:20:00|175010.3|174880.3|175162.9|175032.9|175256.6|175126.6|174991.9|174861.9|853
1590733500000|2020-05-29 06:25:00|175163|175033|175244|175114|175318.8|175191.5|175146.4|175016.4|709
1590733800000|2020-05-29 06:30:00|175241.4|175111.4|175380.1|175290.1|175457.3|175353.9|175176.4|175046.7|718
1590734100000|2020-05-29 06:35:00|175374.8|175284.8|175424|175334|175523.3|175433.3|175356.8|175266.8|687
1590734400000|2020-05-29 06:40:00|175422.8|175332.8|175313.9|175183.9|175498.4|175408.4|175263.7|175139.7|721
1590734700000|2020-05-29 06:45:00|175313.8|175183.8|175405.2|175315.2|175458.6|175349.5|175253.4|175142.8|800
1590735000000|2020-05-29 06:50:00|175407|175317|175472.1|175382.1|175606.5|175516.5|175393.5|175303.5|642
1590735300000|2020-05-29 06:55:00|175468.5|175378.5|175508.7|175418.7|175539.6|175449.6|175411.6|175321.6|785
1590735600000|2020-05-29 07:00:00|175551.9|175421.9|175399.1|175309.1|175683.2|175593.2|175330.5|175222|942
1590735900000|2020-05-29 07:05:00|175404.2|175314.2|175428.2|175338.2|175512|175408.6|175383.8|175293.8|820
1590736200000|2020-05-29 07:10:00|175429.9|175339.9|175620.3|175530.3|175658.2|175551.6|175384.9|175294.9|924
1590736500000|2020-05-29 07:15:00|175618.6|175528.6|176148.9|176018.9|176190.6|176100.6|175618.6|175528.6|768
1590736800000|2020-05-29 07:20:00|176149.1|176019.1|175816.2|175686.2|176150.4|176036.3|175806.4|175676.4|898
1590737100000|2020-05-29 07:25:00|175815.4|175685.4|175861.8|175731.8|175883.6|175783.8|175719.8|175592.8|947
1590737400000|2020-05-29 07:30:00|175865.1|175735.1|175722.4|175632.4|175927.2|175820.8|175722.4|175626.3|815
1590737700000|2020-05-29 07:35:00|175724.2|175634.2|175958.1|175868.1|175980.1|175890.1|175701.7|175611.7|859
1590738000000|2020-05-29 07:40:00|175958.7|175868.7|176118.1|176028.1|176393.1|176303.1|175926.4|175836.4|935
1590738300000|2020-05-29 07:45:00|176118.3|176028.3|176057.6|175967.6|176123.5|176029.7|175931|175822.1|925
1590738600000|2020-05-29 07:50:00|176062.7|175972.7|175944.9|175854.9|176179.9|176063.5|175941.7|175835.7|895
1590738900000|2020-05-29 07:55:00|175944.1|175854.1|175609.2|175519.2|175974|175884|175593|175503|752
1590739200000|2020-05-29 08:00:00|175610.7|175520.7|175908.8|175818.8|175939.1|175823.6|175570|175480|730
1590739500000|2020-05-29 08:05:00|175909.2|175819.2|175853.9|175763.9|175998|175908|175818.8|175728.8|849
1590739800000|2020-05-29 08:10:00|175851.7|175761.7|175464.7|175374.7|175853.9|175763.9|175448.5|175358.5|702
1590740100000|2020-05-29 08:15:00|175466.3|175376.3|175680.9|175550.9|175746.3|175656.3|175465.5|175375.5|838
1590740400000|2020-05-29 08:20:00|175682.1|175552.1|175696.1|175606.1|175847.9|175739.1|175578.3|175473.5|844
1590740700000|2020-05-29 08:25:00|175690.2|175600.2|175558.2|175468.2|175712.6|175614.9|175552.6|175462.6|630
1590741000000|2020-05-29 08:30:00|175557.2|175467.2|175331.4|175241.4|175582.3|175485.9|175320.3|175230.3|825
1590741300000|2020-05-29 08:35:00|175331.3|175241.3|175297|175207|175378.2|175288.2|175085.8|174995.8|789
1590741600000|2020-05-29 08:40:00|175287|175197|175352|175262|175367.5|175277.5|175189.4|175099.4|747
1590741900000|2020-05-29 08:45:00|175344.6|175254.6|175244.1|175154.1|175344.7|175254.7|175191.9|175101.9|784
1590742200000|2020-05-29 08:50:00|175244.8|175154.8|175460.7|175370.7|175479.7|175389.7|175240.1|175126.1|704
1590742500000|2020-05-29 08:55:00|175459.1|175369.1|175512.9|175422.9|175520|175430|175422.3|175332.3|708
1590742800000|2020-05-29 09:00:00|175508.2|175418.2|175498|175408|175692.1|175602.1|175473|175366.8|728
1590743100000|2020-05-29 09:05:00|175496.5|175406.5|175194.4|175104.4|175584.8|175494.8|175173.9|175083.9|851
1590743400000|2020-05-29 09:10:00|175149.1|175059.1|175185.1|175095.1|175300.7|175210.7|175125.7|175035.7|819
1590743700000|2020-05-29 09:15:00|175184.5|175094.5|174952.5|174862.5|175211.2|175121.2|174883.5|174793.5|736
1590744000000|2020-05-29 09:20:00|174952.6|174862.6|175240.5|175150.5|175313.9|175223.9|174950.4|174860.4|730
1590744300000|2020-05-29 09:25:00|175238.1|175148.1|175274.7|175184.7|175299.5|175209.5|175219.3|175129.3|563
1590744600000|2020-05-29 09:30:00|175273.3|175183.3|175389.5|175299.5|175407.4|175317.4|175208.4|175118.4|768
1590744900000|2020-05-29 09:35:00|175395.4|175305.4|175288.6|175198.6|175409.9|175319.9|175278.2|175188.2|724
1590745200000|2020-05-29 09:40:00|175291.6|175201.6|175118.7|175028.7|175292.7|175202.7|175115.6|175025.6|669
1590745500000|2020-05-29 09:45:00|175120.2|175030.2|174936.2|174846.2|175150|175051.8|174936.2|174846.2|673
1590745800000|2020-05-29 09:50:00|174927.9|174837.9|174980|174890|175146.6|175056.6|174886.7|174796.7|697
1590746100000|2020-05-29 09:55:00|174980.5|174890.5|174820.6|174730.6|174982.7|174892.7|174784.8|174694.8|596
1590746400000|2020-05-29 10:00:00|174814.5|174724.5|174995.1|174905.1|174997.9|174907.9|174769.8|174679.8|760
1590746700000|2020-05-29 10:05:00|174996|174906|174882.4|174792.4|175012|174922|174829.6|174739.6|710
1590747000000|2020-05-29 10:10:00|174883.8|174793.8|175004|174914|175009.7|174919.7|174880.4|174790.4|615
1590747300000|2020-05-29 10:15:00|175007.2|174917.2|175004.8|174914.8|175069|174977|174917.7|174812|708
1590747600000|2020-05-29 10:20:00|175003.1|174913.1|174975.3|174885.3|175155.7|175059.8|174939.4|174833.3|742
1590747900000|2020-05-29 10:25:00|174975.4|174885.4|175109.6|175019.6|175115.9|175025.9|174930.3|174840.3|554
1590748200000|2020-05-29 10:30:00|175109.7|175019.7|175007.2|174917.2|175135.3|175045.3|174971.5|174881.5|659
1590748500000|2020-05-29 10:35:00|175006.6|174916.6|175030.8|174940.8|175087.2|174997.2|175005.4|174915.4|680
1590748800000|2020-05-29 10:40:00|175033.3|174943.3|175168.1|175078.1|175248.1|175158.1|175032|174942|705
1590749100000|2020-05-29 10:45:00|175168.3|175078.3|175098.9|175008.9|175170.9|175080.9|175097.2|175007.2|560
1590749400000|2020-05-29 10:50:00|175098.8|175008.8|175334.2|175244.2|175399.4|175309.4|175083|174993|779
1590749700000|2020-05-29 10:55:00|175333.4|175243.4|175295.1|175205.1|175363.9|175273.9|175261|175171|684
1590750000000|2020-05-29 11:00:00|175289.2|175199.2|175034.9|174944.9|175321.4|175231.4|175025.2|174935.2|753
1590750300000|2020-05-29 11:05:00|175037.8|174947.8|175104.6|175014.6|175123.2|175033.2|174880.6|174790.6|802
1590750600000|2020-05-29 11:10:00|175106.2|175016.2|175192|175102|175233|175143|175087.1|174997.1|727
1590750900000|2020-05-29 11:15:00|175192.5|175102.5|175140.5|175050.5|175208.2|175118.2|175077.8|174987.8|590
1590751200000|2020-05-29 11:20:00|175141.2|175051.2|175209|175119|175220.5|175130.5|175030.1|174940.1|713
1590751500000|2020-05-29 11:25:00|175205.1|175115.1|175122.7|175032.7|175205.6|175115.6|175092.7|175002.7|642
1590751800000|2020-05-29 11:30:00|175123.1|175033.1|175171.8|175081.8|175263.5|175173.5|175116.4|175026.4|714
1590752100000|2020-05-29 11:35:00|175171.2|175081.2|175085.7|174995.7|175177.6|175087.6|174998.7|174908.7|731
1590752400000|2020-05-29 11:40:00|175087.5|174997.5|174982.7|174892.7|175090.1|175000.1|174981|174891|709
1590752700000|2020-05-29 11:45:00|174985.4|174895.4|174962.3|174872.3|175013.7|174923.7|174926.8|174836.8|729
1590753000000|2020-05-29 11:50:00|174964.1|174874.1|174922.7|174832.7|174977|174887|174870.7|174780.7|794
1590753300000|2020-05-29 11:55:00|174922.5|174832.5|174899.1|174769.1|174980.3|174890.3|174857.5|174765.8|789
1590753600000|2020-05-29 12:00:00|174900.5|174770.5|174871|174781|175023.5|174919.8|174827.4|174737.4|836
1590753900000|2020-05-29 12:05:00|174867.8|174777.8|174398|174308|174904.5|174814.5|174251.7|174161.7|923
1590754200000|2020-05-29 12:10:00|174398.1|174308.1|174444.9|174354.9|174561.2|174471.2|174394.3|174304.3|863
1590754500000|2020-05-29 12:15:00|174476.1|174386.1|174450.4|174320.4|174520.9|174430.9|174390.3|174300.3|809
1590754800000|2020-05-29 12:20:00|174452.5|174362.5|174633.1|174543.1|174648.6|174549.7|174314.9|174224.9|931
1590755100000|2020-05-29 12:25:00|174641|174551|174807.8|174677.8|174854.5|174717.1|174635.9|174538.9|736
1590755400000|2020-05-29 12:30:00|174804.8|174674.8|175053.1|174963.1|175099.5|174998.1|174784|174654|816
1590755700000|2020-05-29 12:35:00|175053.8|174963.8|174876.9|174786.9|175104.2|175014.2|174746.2|174656.2|918
1590756000000|2020-05-29 12:40:00|174877.2|174787.2|174967.6|174877.6|175063.6|174973.6|174776|174685.4|908
1590756300000|2020-05-29 12:45:00|174967.9|174877.9|174892.9|174802.9|175028.9|174921.1|174887.6|174779.6|863
1590756600000|2020-05-29 12:50:00|174893.4|174803.4|174520.1|174430.1|174927.6|174837.6|174475.4|174385.4|899
1590756900000|2020-05-29 12:55:00|174520.2|174430.2|174652.5|174562.5|174710.1|174620.1|174483.2|174393.2|949
1590757200000|2020-05-29 13:00:00|174652|174562|175043.1|174913.1|175046.2|174916.2|174652|174546.8|1020
1590757500000|2020-05-29 13:05:00|175042.8|174912.8|175237.8|175107.8|175333|175203|174956.6|174826.6|962
1590757800000|2020-05-29 13:10:00|175244.4|175114.4|175228.6|175098.6|175552.9|175460.4|175223.5|175093.5|1002
1590758100000|2020-05-29 13:15:00|175228.7|175098.7|175217|175087|175243.9|175123.8|174920.4|174790.4|993
1590758400000|2020-05-29 13:20:00|175218.3|175088.3|175327.7|175237.7|175395.5|175265.5|175182.5|175052.5|768
1590758700000|2020-05-29 13:25:00|175330|175240|175127.4|175037.4|175349.6|175259.6|175116.6|175001.3|913
1590759000000|2020-05-29 13:30:00|175127.7|175037.7|175109.1|175019.1|175229.1|175110.3|175039.4|174933.6|1058
1590759300000|2020-05-29 13:35:00|175122.1|175032.1|175195.8|175065.8|175327.1|175212.2|175122.1|175007.3|1089
1590759600000|2020-05-29 13:40:00|175196.6|175066.6|175199.4|175069.4|175239.1|175109.1|175088.9|174958.9|933
1590759900000|2020-05-29 13:45:00|175217.8|175087.8|175234.9|175104.9|175252.1|175129.8|175140.5|175022.8|995
1590760200000|2020-05-29 13:50:00|175233.6|175103.6|175372.8|175242.8|175372.8|175242.8|175205.7|175086|963
1590760500000|2020-05-29 13:55:00|175370.9|175240.9|175214.7|175084.7|175381.9|175255.5|175045.2|174955.2|922
1590760800000|2020-05-29 14:00:00|175216|175086|175323|175193|175368.8|175238.8|175189.4|175067.8|905
1590761100000|2020-05-29 14:05:00|175324.3|175194.3|175306|175176|175350.6|175220.6|175266.1|175136.1|890
1590761400000|2020-05-29 14:10:00|175305.2|175175.2|175089.5|174959.5|175307.7|175177.7|175077.4|174947.4|940
1590761700000|2020-05-29 14:15:00|175084.1|174954.1|174958.7|174828.7|175164|175074|174943.4|174813.4|799
1590762000000|2020-05-29 14:20:00|174957.4|174827.4|175019.8|174929.8|175075.5|174966.6|174831.4|174701.4|911
1590762300000|2020-05-29 14:25:00|175019.5|174929.5|175269.3|175139.3|175275.6|175145.6|175012.7|174922.7|970
1590762600000|2020-05-29 14:30:00|175269.8|175139.8|175311.7|175221.7|175336.4|175235.7|175205.1|175079.6|1036
1590762900000|2020-05-29 14:35:00|175311.2|175221.2|175531.5|175401.5|175613|175485.1|175309.9|175219.9|984
1590763200000|2020-05-29 14:40:00|175534.1|175404.1|175529.7|175399.7|175567.4|175467.2|175450.8|175320.8|884
1590763500000|2020-05-29 14:45:00|175531.6|175401.6|175625.3|175535.3|175649.1|175552.3|175469.2|175360.6|897
1590763800000|2020-05-29 14:50:00|175624.7|175534.7|175632.4|175502.4|175653.1|175553.5|175533.9|175414.3|1055
1590764100000|2020-05-29 14:55:00|175631.4|175501.4|176265.6|176175.6|176396.7|176293.3|175631.1|175501.1|1159
1590764400000|2020-05-29 15:00:00|176262.5|176172.5|176410.4|176280.4|176720.7|176613.1|176225.1|176102|1121
1590764700000|2020-05-29 15:05:00|176410.8|176280.8|176309.1|176179.1|176417.3|176287.3|175988.4|175858.4|1123
1590765000000|2020-05-29 15:10:00|176301.3|176171.3|176098|175968|176360.8|176230.8|176092.5|175962.5|1110
1590765300000|2020-05-29 15:15:00|176097.7|175967.7|176237.1|176107.1|176240|176110|175968.3|175838.3|1104
1590765600000|2020-05-29 15:20:00|176237.4|176107.4|176503|176373|176581.7|176451.7|176211.6|176081.6|1069
1590765900000|2020-05-29 15:25:00|176503.8|176373.8|176519.9|176389.9|176561.3|176436.2|176500.9|176370.9|967
1590766200000|2020-05-29 15:30:00|176519.5|176389.5|176509.7|176379.7|176549.9|176419.9|176351.3|176221.3|968
1590766500000|2020-05-29 15:35:00|176501.7|176371.7|176487.6|176357.6|176526.3|176407.5|176463|176351.8|778
1590766800000|2020-05-29 15:40:00|176465.2|176375.2|176295.2|176165.2|176467.9|176377.9|176229.3|176123|897
1590767100000|2020-05-29 15:45:00|176293.8|176163.8|176294.7|176204.7|176442.4|176319.6|176266.7|176162.6|912
1590767400000|2020-05-29 15:50:00|176295.4|176205.4|176246.7|176156.7|176316.6|176209|176210.5|176118.7|870
1590767700000|2020-05-29 15:55:00|176246|176156|176082.6|175952.6|176277.5|176162.6|176056.2|175943.7|1006
1590768000000|2020-05-29 16:00:00|176081.3|175951.3|176041.7|175911.7|176085.6|175976.1|175964.2|175861.3|877
1590768300000|2020-05-29 16:05:00|176040.6|175910.6|176115.3|176025.3|176177.1|176047.1|176021.2|175895.4|936
1590768600000|2020-05-29 16:10:00|176117.1|176027.1|176138.4|176048.4|176173.1|176057.1|176098.1|175985.8|885
1590768900000|2020-05-29 16:15:00|176140.3|176050.3|176180.8|176050.8|176219|176112.2|176136.9|176026.8|957
1590769200000|2020-05-29 16:20:00|176180|176050|176115.9|176025.9|176193.6|176103.6|175991.9|175882.9|894
1590769500000|2020-05-29 16:25:00|176114.2|176024.2|176087.5|175957.5|176140.8|176030.4|176083.5|175953.5|949
1590769800000|2020-05-29 16:30:00|176101.6|175971.6|176131.1|176001.1|176142.3|176029.3|176079.2|175949.2|981
1590770100000|2020-05-29 16:35:00|176130.8|176000.8|175972.6|175882.6|176136.6|176023.5|175969.1|175862|903
1590770400000|2020-05-29 16:40:00|175970|175880|175909.6|175779.6|175970|175880|175866.9|175760.1|942
1590770700000|2020-05-29 16:45:00|175910.9|175780.9|175942.2|175812.2|175952.2|175822.2|175879.6|175750.7|977
1590771000000|2020-05-29 16:50:00|175944.2|175814.2|176034.7|175904.7|176078.8|175950.1|175915.4|175806|955
1590771300000|2020-05-29 16:55:00|176040.3|175910.3|175822.3|175692.3|176065.5|175975.5|175641.4|175511.4|1011
1590771600000|2020-05-29 17:00:00|175833.2|175703.2|175933.7|175803.7|175977.6|175847.6|175804.3|175674.3|896
1590771900000|2020-05-29 17:05:00|175931.7|175801.7|175971.6|175841.6|175984.7|175854.7|175888.8|175758.8|920
1590772200000|2020-05-29 17:10:00|175976|175846|176067.2|175937.2|176081.7|175951.7|175966.7|175836.7|844
1590772500000|2020-05-29 17:15:00|176069|175939|176052.7|175922.7|176082|175952|176044.3|175914.3|746
1590772800000|2020-05-29 17:20:00|176049.7|175919.7|176083.2|175953.2|176088.3|175958.3|176033.3|175903.3|678
1590773100000|2020-05-29 17:25:00|176082.5|175952.5|176216.4|176086.4|176242|176125.3|176044.2|175914.2|802
1590773400000|2020-05-29 17:30:00|176217.1|176087.1|176288.1|176158.1|176328.3|176198.3|176191.9|176071.5|905
1590773700000|2020-05-29 17:35:00|176287.5|176157.5|176309.5|176219.5|176348.1|176219.9|176281.4|176151.4|558
1590774000000|2020-05-29 17:40:00|176309.6|176219.6|176334.1|176204.1|176344.9|176219.6|176291.4|176192.4|468
1590774300000|2020-05-29 17:45:00|176336.1|176206.1|176478.8|176348.8|176485.4|176355.4|176332.9|176202.9|593
1590774600000|2020-05-29 17:50:00|176474.5|176344.5|176387.9|176257.9|176493.7|176385.3|176372.3|176242.3|602
1590774900000|2020-05-29 17:55:00|176384.3|176254.3|176386|176256|176401.9|176271.9|176324.6|176207.6|651
1590775200000|2020-05-29 18:00:00|176387|176257|176481.2|176351.2|176550.1|176425|176372|176242|940
1590775500000|2020-05-29 18:05:00|176473.4|176343.4|175816.5|175686.5|176478.8|176348.8|175635.6|175462.6|952
1590775800000|2020-05-29 18:10:00|175818.8|175688.8|176041|175911|176059.9|175929.9|175787.6|175657.6|1009
1590776100000|2020-05-29 18:15:00|176037.5|175907.5|175976.9|175846.9|176059|175929|175964.9|175834.9|897
1590776400000|2020-05-29 18:20:00|175976.6|175846.6|176204.2|176074.2|176206.8|176076.8|175872.7|175742.7|924
1590776700000|2020-05-29 18:25:00|176203.7|176073.7|175979.1|175849.1|176213.7|176083.7|175837.1|175707.1|883
1590777000000|2020-05-29 18:30:00|175979.3|175849.3|175815.8|175685.8|175999|175869|175709.4|175579.4|733
1590777300000|2020-05-29 18:35:00|175816.2|175686.2|175843.4|175713.4|175846.9|175716.9|175791.9|175661.9|909
1590777600000|2020-05-29 18:40:00|175844.9|175714.9|175996.4|175866.4|176004.6|175874.6|175787.6|175657.6|898
1590777900000|2020-05-29 18:45:00|175995.4|175865.4|176154.5|176024.5|176156.3|176026.3|175984.1|175826.2|636
1590778200000|2020-05-29 18:50:00|176152.2|176022.2|176373|176243|176450.9|176320.9|176126.5|175996.5|899
1590778500000|2020-05-29 18:55:00|176374.3|176244.3|176095.4|175965.4|176400.9|176245.9|175855.1|175666.8|951
1590778800000|2020-05-29 19:00:00|176075.8|175945.8|175514|175384|176144|175949.8|175391.3|175257.4|959
1590779100000|2020-05-29 19:05:00|175515.5|175385.5|175623|175493|175656.8|175504|175440.1|175310.1|974
1590779400000|2020-05-29 19:10:00|175658.6|175458.4|175714.8|175584.8|175736.8|175606.8|175571.4|175410.5|881
1590779700000|2020-05-29 19:15:00|175705.8|175575.8|175651.6|175521.6|175815.3|175634.7|175646.7|175516.7|849
1590780000000|2020-05-29 19:20:00|175651.1|175521.1|175704.2|175574.2|175749.9|175619.9|175552.7|175422.7|1022
1590780300000|2020-05-29 19:25:00|175704.6|175574.6|175647.4|175517.4|175731|175601|175577.8|175418.7|1021
1590780600000|2020-05-29 19:30:00|175685.2|175483.6|175741|175522.8|175769.1|175564.5|175567.3|175414.1|958
1590780900000|2020-05-29 19:35:00|175743.2|175523.2|175736.8|175525.1|175774.9|175594.9|175672.4|175498.6|882
1590781200000|2020-05-29 19:40:00|175737.6|175524|175699.9|175569.9|175814|175586.9|175689.1|175501|891
1590781500000|2020-05-29 19:45:00|175700.6|175570.6|175927.9|175797.9|175971.1|175800.5|175674.8|175516.3|836
1590781800000|2020-05-29 19:50:00|175926.3|175796.3|175554.5|175424.5|175991.6|175851.8|175524.9|175366.8|806
1590782100000|2020-05-29 19:55:00|175548.2|175418.2|175624.3|175494.3|175630.5|175500.5|175505.8|175375.8|739
1590782400000|2020-05-29 20:00:00|175636.4|175506.4|175604.5|175474.5|175700.1|175570.1|175495.2|175365.2|686
1590782700000|2020-05-29 20:05:00|175609.5|175479.5|175745.2|175615.2|175807.7|175656|175609.5|175466.3|408
1590783000000|2020-05-29 20:10:00|175745|175615|175710|175580|175814.2|175629|175625.5|175440.9|390
1590783300000|2020-05-29 20:15:00|175746.9|175616.9|175727.3|175597.3|175793|175663|175562.5|175444.5|354
1590783600000|2020-05-29 20:20:00|175724.8|175594.8|175463.3|175373.3|175728.7|175598.7|175453.9|175346.6|279
1590783900000|2020-05-29 20:25:00|175470.9|175380.9|175476.5|175346.5|175524|175394|175460.8|175333.8|324
1590784200000|2020-05-29 20:30:00|175473.5|175343.5|175421|175291|175492.6|175362.6|175368.4|175161.6|280
1590784500000|2020-05-29 20:35:00|175415.7|175285.7|175508.4|175378.4|175585.4|175391|175408.1|175239|150
1590784800000|2020-05-29 20:40:00|175501.1|175371.1|175456|175326|175534.5|175386|175448.9|175246|126
1590785100000|2020-05-29 20:45:00|175458.2|175328.2|175527|175257|175585|175329.4|175454.7|175239.6|111
1590785400000|2020-05-29 20:50:00|175521.1|175251.1|175516.2|175246.2|175585|175330.1|175454.4|175237|94
1590785700000|2020-05-29 20:55:00|175513.9|175243.9|175597.6|175327.6|175644.3|175374.3|175513.9|175243.9|145
1590955200000|2020-05-31 20:00:00|175659.1|175334.1|175659.1|175334.1|175659.1|175334.1|175659.1|175334.1|1
1590956700000|2020-05-31 20:25:00|175643.5|175318.5|175659.1|175334.1|175659.1|175334.1|175643.5|175318.5|2
1590958500000|2020-05-31 20:55:00|175678.5|175353.5|175605.2|175280.2|175678.5|175353.5|175593.5|175268.5|5
1590958800000|2020-05-31 21:00:00|175607.4|175282.4|175605.2|175280.2|175643|175318|175605.2|175280.2|6
1590959100000|2020-05-31 21:05:00|175605.3|175280.3|175622.6|175297.6|175673.8|175348.8|175605.2|175280.2|14
1590959400000|2020-05-31 21:10:00|175623.6|175298.6|175697.8|175372.8|175764.5|175439.5|175605.2|175280.2|69
1590959700000|2020-05-31 21:15:00|175706.5|175381.5|175700.4|175375.4|175728|175403|175697.4|175372.4|19
1590960000000|2020-05-31 21:20:00|175708.3|175383.3|175669.1|175344.1|175730.2|175405.2|175658.2|175333.2|27
1590960300000|2020-05-31 21:25:00|175713|175388|175679.6|175354.6|175735.6|175410.6|175669.1|175344.1|14
1590960600000|2020-05-31 21:30:00|175697.1|175372.1|175652|175382|175776.8|175451.8|175584.7|175259.7|156
1590960900000|2020-05-31 21:35:00|175659.8|175389.8|175667|175397|175713.8|175443.8|175631.7|175361.7|112
1590961200000|2020-05-31 21:40:00|175673.3|175403.3|175668.8|175398.8|175720.4|175450.4|175641.6|175371.6|138
1590961500000|2020-05-31 21:45:00|175672.6|175402.6|175652.6|175382.6|175710.8|175440.8|175640.2|175370.2|153
1590961800000|2020-05-31 21:50:00|175657.1|175387.1|175643.2|175373.2|175678.7|175408.7|175636.5|175366.5|126
1590962100000|2020-05-31 21:55:00|175649.7|175379.7|175644.5|175374.5|175677.3|175407.3|175640.6|175370.6|177
1590962400000|2020-05-31 22:00:00|175650|175380|175680.2|175410.2|175690.1|175420.1|175611.3|175341.3|348
1590962700000|2020-05-31 22:05:00|175683.6|175413.6|176110.9|175840.9|176319|176049|175658.4|175388.4|460
1590963000000|2020-05-31 22:10:00|176118.7|175848.7|176068.8|175798.8|176244.7|175974.7|176023.5|175753.5|394
1590963300000|2020-05-31 22:15:00|176118.7|175848.7|176097.6|175827.6|176173.9|175903.9|176019.5|175749.5|645
1590963600000|2020-05-31 22:20:00|176093.5|175823.5|176061.5|175791.5|176203.3|175933.3|176026.5|175756.5|323
1590963900000|2020-05-31 22:25:00|176071.2|175801.2|176104.2|175834.2|176281|176011|176036.9|175766.9|391
1590964200000|2020-05-31 22:30:00|176099|175829|176137.2|175867.2|176169.7|175899.7|176041.5|175771.5|396
1590964500000|2020-05-31 22:35:00|176107|175837|176064.7|175794.7|176203.8|175933.8|176021.5|175751.5|343
1590964800000|2020-05-31 22:40:00|176112|175842|176224.1|175954.1|176251|175981|176025|175755|370
1590965100000|2020-05-31 22:45:00|176156.5|175886.5|176154.1|175884.1|176284.5|176014.5|176096.6|175826.6|334
1590965400000|2020-05-31 22:50:00|176153|175883|176130.4|175860.4|176273.6|176003.6|176084.3|175814.3|327
1590965700000|2020-05-31 22:55:00|176132.1|175862.1|176186.9|175916.9|176328.2|176058.2|176096.6|175826.6|297
1590966000000|2020-05-31 23:00:00|176080.2|175810.2|176014.6|175744.6|176221.4|175951.4|175978.5|175708.5|702
1590966300000|2020-05-31 23:05:00|176043.9|175773.9|176103.1|175833.1|176168.3|175898.3|176006.1|175736.1|282
1590966600000|2020-05-31 23:10:00|176100|175830|176116.8|175846.8|176150.1|175880.1|176061.3|175791.3|326
1590966900000|2020-05-31 23:15:00|176121.2|175851.2|176091.1|175821.1|176177.3|175907.3|176057.1|175787.1|172
1590967200000|2020-05-31 23:20:00|176107.2|175837.2|176122.2|175852.2|176163.8|175893.8|176055|175785|354
1590967500000|2020-05-31 23:25:00|176131.3|175861.3|176151.5|175881.5|176212.7|175942.7|176070.7|175800.7|222
1590967800000|2020-05-31 23:30:00|176086.9|175816.9|176122.3|175852.3|176188.7|175918.7|176081.2|175811.2|289
1590968100000|2020-05-31 23:35:00|176132.2|175862.2|176113|175843|176187.2|175917.2|176032.6|175762.6|256
1590968400000|2020-05-31 23:40:00|176128.1|175858.1|175928|175658|176176.8|175906.8|175876.7|175606.7|288
1590968700000|2020-05-31 23:45:00|175938.5|175668.5|175971.3|175701.3|176011|175741|175903.6|175633.6|362
1590969000000|2020-05-31 23:50:00|175971.9|175701.9|175941.1|175671.1|176034.8|175764.8|175925.2|175655.2|294
1590969300000|2020-05-31 23:55:00|175949.9|175679.9|175913.3|175643.3|175978.3|175708.3|175903.5|175633.5|275
1590969600000|2020-06-01 00:00:00|175949.1|175679.1|175924.8|175654.8|175981.1|175711.1|175914.6|175644.6|237
1590969900000|2020-06-01 00:05:00|175932.9|175662.9|175911.4|175641.4|175938.8|175668.8|175874.2|175604.2|245
1590970200000|2020-06-01 00:10:00|175915.8|175645.8|175912.8|175642.8|175941.4|175671.4|175857.9|175594.9|225
1590970500000|2020-06-01 00:15:00|175909.6|175639.6|175492.3|175222.3|175933.7|175663.7|175465.2|175195.2|655
1590970800000|2020-06-01 00:20:00|175492.2|175222.2|174971.5|174768.4|175500.2|175230.2|174917.8|174736.5|582
1590971100000|2020-06-01 00:25:00|174972.1|174756|174925.3|174795.3|175040.9|174855.6|174910.1|174708.3|425
1590971400000|2020-06-01 00:30:00|174978.4|174741.8|174712.9|174442.9|174978.4|174803.8|174462.7|174192.7|660
1590971700000|2020-06-01 00:35:00|174716.1|174446.1|174897.4|174627.4|174910.8|174640.8|174703.6|174433.6|360
1590972000000|2020-06-01 00:40:00|174897.8|174627.8|174849.4|174579.4|174910.1|174640.1|174841.4|174571.4|308
1590972300000|2020-06-01 00:45:00|174844.1|174574.1|174840.3|174570.3|174872.7|174602.7|174831.5|174561.5|324
1590972600000|2020-06-01 00:50:00|174838.7|174568.7|174842.3|174572.3|174862|174592|174826.7|174556.7|316
1590972900000|2020-06-01 00:55:00|174842.4|174572.4|174782.3|174512.3|174863.5|174593.5|174761.9|174491.9|382
1590973200000|2020-06-01 01:00:00|174787.1|174517.1|174846.2|174576.2|174873.7|174603.7|174745.1|174475.1|610
1590973500000|2020-06-01 01:05:00|174849.3|174579.3|174857.2|174587.2|174879.1|174609.1|174793.5|174523.5|424
1590973800000|2020-06-01 01:10:00|174851.2|174581.2|174762.6|174492.6|174898|174628|174755.6|174485.6|779
1590974100000|2020-06-01 01:15:00|174767.9|174497.9|174786.2|174516.2|174830.3|174560.3|174756.4|174486.4|681
1590974400000|2020-06-01 01:20:00|174795.4|174525.4|174638.2|174368.2|174832.1|174562.1|174617.8|174347.8|610
1590974700000|2020-06-01 01:25:00|174630.3|174360.3|174474.8|174204.8|174662.1|174392.1|174474.8|174204.8|455
1590975000000|2020-06-01 01:30:00|174471.5|174201.5|174610.6|174340.6|174638.3|174390.9|174466.3|174196.3|665
1590975300000|2020-06-01 01:35:00|174610|174340|174560.2|174328.6|174699.7|174503.2|174521.8|174293.3|661
1590975600000|2020-06-01 01:40:00|174570.8|174326.1|174562.5|174292.5|174603.8|174341.6|174526|174280.6|510
1590975900000|2020-06-01 01:45:00|174562.7|174292.7|174589.8|174319.8|174591.5|174340.1|174531.4|174285.8|387
1590976200000|2020-06-01 01:50:00|174589.7|174319.7|174624.5|174354.5|174632.6|174362.6|174558.8|174303.7|402
1590976500000|2020-06-01 01:55:00|174622.9|174352.9|174620.3|174350.3|174652.1|174395.3|174607.5|174337.5|396
1590976800000|2020-06-01 02:00:00|174625|174355|174622.8|174352.8|174642.8|174385.6|174617|174347|381
1590977100000|2020-06-01 02:05:00|174629.1|174359.1|174633.5|174363.5|174669.5|174409.3|174609.6|174340.1|566
1590977400000|2020-06-01 02:10:00|174631.6|174361.6|174684.2|174414.2|174703.7|174433.8|174618.8|174348.8|385
1590977700000|2020-06-01 02:15:00|174684|174414|174680.7|174429|174695.7|174472.8|174602.8|174408.4|412
1590978000000|2020-06-01 02:20:00|174686.2|174427.9|174680.8|174410.8|174709.5|174439.5|174669.4|174407.8|432
1590978300000|2020-06-01 02:25:00|174681.1|174411.1|174650.7|174417.1|174697.5|174433.5|174630.9|174371.6|446
1590978600000|2020-06-01 02:30:00|174649.8|174417|174681.9|174416.8|174695|174445.3|174635.5|174399.2|467
1590978900000|2020-06-01 02:35:00|174681.5|174411.5|174598.7|174391.3|174691.7|174451.5|174552.1|174374.5|544
1590979200000|2020-06-01 02:40:00|174598.9|174394.8|174548|174418|174636.6|174433.5|174548|174359.2|333
1590979500000|2020-06-01 02:45:00|174552|174422|174511.2|174241.2|174620.8|174430|174474.6|174218.2|663
1590979800000|2020-06-01 02:50:00|174509|174239|174501.6|174231.6|174538.7|174275.5|174470.4|174224.6|507
1590980100000|2020-06-01 02:55:00|174500.5|174230.5|174445.8|174223.2|174519.6|174252.8|174382.8|174202.7|534
1590980400000|2020-06-01 03:00:00|174442.3|174224.4|174372.2|174242.2|174459.7|174254.2|174355.4|174179.4|485
1590980700000|2020-06-01 03:05:00|174375.5|174245.5|174386.8|174256.8|174453.4|174267.6|174337.7|174175.9|419
1590981000000|2020-06-01 03:10:00|174393.7|174263.7|174454.5|174234.2|174456.1|174281.3|174374.1|174200.7|420
1590981300000|2020-06-01 03:15:00|174452|174236|174417.5|174287.5|174471.5|174306|174384.1|174221.3|588
1590981600000|2020-06-01 03:20:00|174420|174290|174542.5|174272.5|174571.8|174310.7|174418.8|174220.2|775
1590981900000|2020-06-01 03:25:00|174539.4|174269.4|174537.7|174304|174574.9|174322.1|174452.1|174234.8|588
1590982200000|2020-06-01 03:30:00|174535.8|174305.6|174550.3|174286.5|174571.4|174331.1|174495.5|174247.7|466
1590982500000|2020-06-01 03:35:00|174550.1|174284.2|174556.3|174308.3|174590.4|174320.4|174516.1|174251.2|501
1590982800000|2020-06-01 03:40:00|174559|174307|174536.8|174293.3|174596.2|174326.2|174509.5|174239.5|422
1590983100000|2020-06-01 03:45:00|174542.1|174289.2|174548|174294.7|174565.9|174304.1|174501|174252.4|331
1590983400000|2020-06-01 03:50:00|174545.8|174292.3|174590.6|174320.6|174592.9|174335.3|174527.8|174272.4|318
1590983700000|2020-06-01 03:55:00|174590.8|174320.8|174616.7|174346.7|174640.4|174370.4|174579.2|174310.7|340
1590984000000|2020-06-01 04:00:00|174618.6|174348.6|174624.2|174354.2|174668.3|174398.3|174593.7|174323.7|429
1590984300000|2020-06-01 04:05:00|174625.1|174355.1|174649|174379|174658.1|174388.1|174588.5|174339.4|314
1590984600000|2020-06-01 04:10:00|174647.5|174377.5|174605.8|174335.8|174653.4|174383.4|174592.6|174322.6|439
1590984900000|2020-06-01 04:15:00|174606.7|174336.7|174583.6|174313.6|174652.2|174382.2|174515|174275.4|403
1590985200000|2020-06-01 04:20:00|174582.8|174312.8|174557.1|174290.4|174583.9|174324|174418.1|174218|548
1590985500000|2020-06-01 04:25:00|174553.5|174297.4|174567.5|174324.1|174591.6|174394.3|174426|174237.8|526
1590985800000|2020-06-01 04:30:00|174566.6|174329.1|174593.2|174323.2|174640.3|174433.4|174499.6|174257.9|671
1590986100000|2020-06-01 04:35:00|174594.1|174324.1|174527.6|174305.8|174602.1|174332.1|174514.5|174274.2|765
1590986400000|2020-06-01 04:40:00|174528.5|174304|174536.4|174308.3|174566.4|174321.1|174516.1|174284|1153
1590986700000|2020-06-01 04:45:00|174530.6|174304.7|174540.9|174305.9|174553.2|174319.5|174457.2|174212.5|1016
1590987000000|2020-06-01 04:50:00|174542.6|174303.9|174535.8|174297.7|174552.2|174316|174514.2|174273.2|1193
1590987300000|2020-06-01 04:55:00|174534.8|174293.4|174502.9|174278.5|174545.1|174304.9|174497.3|174265|1071
1590987600000|2020-06-01 05:00:00|174505.6|174282|174480.6|174256.4|174524.9|174350.5|174390.3|174228.9|678
1590987900000|2020-06-01 05:05:00|174489.2|174260.3|174494.3|174285.3|174531.7|174330.1|174383.6|174200.2|694
1590988200000|2020-06-01 05:10:00|174493.5|174287.4|174492.3|174287.4|174528.3|174332.8|174437.9|174235.6|598
1590988500000|2020-06-01 05:15:00|174451.6|174321.6|174521.2|174391.2|174588|174422.9|174415.9|174249.7|764
1590988800000|2020-06-01 05:20:00|174518.6|174388.6|174421.7|174291.7|174564.5|174434.5|174416.9|174286.9|546
1590989100000|2020-06-01 05:25:00|174419.9|174289.9|174394|174304|174439.3|174320.6|174393|174283.6|445
1590989400000|2020-06-01 05:30:00|174394.7|174304.7|174412|174322|174515.7|174425.7|174391.7|174296.1|373
1590989700000|2020-06-01 05:35:00|174411.2|174321.2|174430.5|174300.5|174457.5|174346.6|174409|174289.9|821
1590990000000|2020-06-01 05:40:00|174432|174302|174364.1|174274.1|174445.6|174315.6|174294.9|174204.9|624
1590990300000|2020-06-01 05:45:00|174372.1|174282.1|174194.2|174064.2|174390.4|174282.1|174160.3|174045.7|704
1590990600000|2020-06-01 05:50:00|174194.3|174064.3|174187.9|174057.9|174204.5|174074.5|174174.9|174044.9|681
1590990900000|2020-06-01 05:55:00|174186.6|174056.6|173805.3|173675.3|174194.2|174064.2|173712.5|173622.5|699
1590991200000|2020-06-01 06:00:00|173794.7|173664.7|174013.1|173923.1|174013.9|173923.9|173750.3|173638.7|810
1590991500000|2020-06-01 06:05:00|174003.1|173913.1|173726.8|173596.8|174013.5|173923.5|173635|173505|945
1590991800000|2020-06-01 06:10:00|173726.3|173596.3|173602.2|173512.2|173732.9|173602.9|173356.9|173229.8|800
1590992100000|2020-06-01 06:15:00|173600.7|173510.7|173725.8|173635.8|173971.2|173842.9|173525.4|173417.7|777
1590992400000|2020-06-01 06:20:00|173727.3|173637.3|173471.4|173381.4|173827.4|173720.4|173400.7|173310.7|823
1590992700000|2020-06-01 06:25:00|173473.1|173383.1|173592.8|173502.8|173647.9|173532.9|173438.1|173333.3|669
1590993000000|2020-06-01 06:30:00|173591.1|173501.1|173742.9|173652.9|173742.9|173652.9|173558.4|173468.4|749
1590993300000|2020-06-01 06:35:00|173741.7|173651.7|173668.1|173578.1|173876.8|173786.8|173624|173534|896
1590993600000|2020-06-01 06:40:00|173664.8|173574.8|173617.8|173527.8|173764.1|173674.1|173612.1|173522.1|850
1590993900000|2020-06-01 06:45:00|173615.9|173525.9|173765.5|173675.5|173789|173699|173515|173425|878
1590994200000|2020-06-01 06:50:00|173753|173663|173975.1|173885.1|173990.2|173900.2|173683.9|173593.9|770
1590994500000|2020-06-01 06:55:00|173979|173889|174101.1|174011.1|174176.8|174086.8|173828.1|173738.1|846
1590994800000|2020-06-01 07:00:00|174102|174012|173724.2|173634.2|174125.3|174035.3|173675.5|173585.5|910
1590995100000|2020-06-01 07:05:00|173723.8|173633.8|174119.4|174029.4|174152.8|174062.8|173722.8|173632.8|926
1590995400000|2020-06-01 07:10:00|174121|174031|174397.4|174307.4|174405.2|174315.2|174074.9|173984.9|849
1590995700000|2020-06-01 07:15:00|174397.9|174307.9|174341.3|174251.3|174526.9|174436.9|174312|174222|748
1590996000000|2020-06-01 07:20:00|174340|174250|174187.6|174097.6|174394.6|174304.6|174116.3|174026.3|782
1590996300000|2020-06-01 07:25:00|174184.7|174094.7|174254.7|174164.7|174331.1|174241.1|173971.6|173881.6|835
1590996600000|2020-06-01 07:30:00|174254.6|174164.6|174487.7|174397.7|174625.6|174535.6|174242.6|174152.6|759
1590996900000|2020-06-01 07:35:00|174487.8|174397.8|174506.3|174416.3|174516.2|174426.2|174332.2|174242.2|695
1590997200000|2020-06-01 07:40:00|174506.4|174416.4|174201.6|174111.6|174517.6|174427.6|174160.1|174070.1|787
1590997500000|2020-06-01 07:45:00|174196.8|174106.8|174001.5|173911.5|174233.3|174143.3|173952.8|173862.8|834
1590997800000|2020-06-01 07:50:00|174008.2|173918.2|174054.1|173964.1|174280.7|174190.7|173986.8|173896.8|766
1590998100000|2020-06-01 07:55:00|174064.7|173974.7|174000.1|173910.1|174101.5|174011.5|173872|173782|899
1590998400000|2020-06-01 08:00:00|174001|173911|174133.5|174043.5|174186.8|174096.8|173995.3|173905.3|760
1590998700000|2020-06-01 08:05:00|174133.8|174043.8|174990.1|174900.1|175004.3|174914.3|174052.6|173962.6|799
1590999000000|2020-06-01 08:10:00|174976.9|174886.9|175014.8|174924.8|175244.7|175154.7|174901.3|174811.3|1035
1590999300000|2020-06-01 08:15:00|175004.6|174914.6|175633.7|175543.7|175675.3|175585.3|174952.2|174862.2|1070
1590999600000|2020-06-01 08:20:00|175633.3|175543.3|175278.9|175188.9|175633.3|175543.3|175244.7|175132.7|1005
1590999900000|2020-06-01 08:25:00|175278.7|175188.7|174893.1|174803.1|175403.8|175313.8|174889.3|174799.3|889
1591000200000|2020-06-01 08:30:00|174894.1|174804.1|175120.1|175030.1|175218.1|175128.1|174894.1|174804.1|905
1591000500000|2020-06-01 08:35:00|175119.1|175029.1|174975.5|174885.5|175195.1|175105.1|174973|174883|756
1591000800000|2020-06-01 08:40:00|174975.3|174885.3|174975|174885|175145.7|175055.7|174906.9|174816.9|894
1591001100000|2020-06-01 08:45:00|174975.9|174885.9|174837.6|174747.6|175055.4|174965.4|174812.5|174722.5|842
1591001400000|2020-06-01 08:50:00|174839.8|174749.8|174659.8|174569.8|174847.4|174757.4|174629.2|174539.2|653
1591001700000|2020-06-01 08:55:00|174657.8|174567.8|174800.1|174670.1|174930.2|174840.2|174656.5|174566.5|657
1591002000000|2020-06-01 09:00:00|174799.8|174669.8|174743.8|174653.8|175011.8|174921.8|174713.9|174623.9|766
1591002300000|2020-06-01 09:05:00|174743.5|174653.5|174758.5|174668.5|174865.2|174775.2|174735.3|174645.3|655
1591002600000|2020-06-01 09:10:00|174762.3|174672.3|174893.8|174803.8|175046.6|174956.6|174760.5|174670.5|692
1591002900000|2020-06-01 09:15:00|174889.7|174799.7|174854.3|174764.3|174940.4|174850.4|174773.6|174683.6|762
1591003200000|2020-06-01 09:20:00|174853.1|174763.1|174855.2|174765.2|174917|174827|174829.1|174739.1|724
1591003500000|2020-06-01 09:25:00|174858.1|174768.1|174923.7|174833.7|174974.8|174884.8|174740.7|174650.7|715
1591003800000|2020-06-01 09:30:00|174924.5|174834.5|174808|174718|174989.9|174899.9|174805.7|174715.7|768
1591004100000|2020-06-01 09:35:00|174810.2|174720.2|174857.5|174767.5|174934.9|174844.9|174801.5|174711.5|820
1591004400000|2020-06-01 09:40:00|174860.5|174770.5|174861.2|174771.2|174938.2|174848.2|174715.5|174625.5|734
1591004700000|2020-06-01 09:45:00|174863|174773|175013.7|174923.7|175050|174960|174863|174773|720
1591005000000|2020-06-01 09:50:00|175013.2|174923.2|175137.9|175047.9|175235.3|175145.3|174936.1|174846.1|768
1591005300000|2020-06-01 09:55:00|175138.3|175048.3|175099.3|175009.3|175229.6|175139.6|175042.3|174952.3|803
1591005600000|2020-06-01 10:00:00|175100.4|175010.4|175372.2|175282.2|175376.3|175286.3|175098.8|175008.8|736
1591005900000|2020-06-01 10:05:00|175371.1|175281.1|175295.4|175205.4|175374.1|175284.1|175270.7|175180.7|729
1591006200000|2020-06-01 10:10:00|175293.9|175203.9|175280|175190|175412|175322|175271.7|175181.7|812
1591006500000|2020-06-01 10:15:00|175284.4|175194.4|175320.7|175230.7|175329|175239|175250.7|175160.7|470
1591006800000|2020-06-01 10:20:00|175321.9|175231.9|174932.5|174842.5|175321.9|175231.9|174886.6|174796.6|874
1591007100000|2020-06-01 10:25:00|174931.9|174841.9|174971.1|174881.1|175088.3|174998.3|174928.5|174838.5|833
1591007400000|2020-06-01 10:30:00|174968|174878|174893.5|174803.5|175051.2|174961.2|174876.6|174786.6|889
1591007700000|2020-06-01 10:35:00|174892.8|174802.8|174863.6|174773.6|175011.7|174921.7|174726.3|174636.3|859
1591008000000|2020-06-01 10:40:00|174864|174774|174857|174767|175000.2|174910.2|174848.9|174758.9|697
1591008300000|2020-06-01 10:45:00|174856.4|174766.4|175042.9|174952.9|175047.7|174957.7|174774.1|174684.1|780
1591008600000|2020-06-01 10:50:00|175042.3|174952.3|174861.2|174771.2|175099.9|175009.9|174819.8|174729.8|715
1591008900000|2020-06-01 10:55:00|174862|174772|174815.3|174725.3|174920.5|174830.5|174813.1|174723.1|725
1591009200000|2020-06-01 11:00:00|174815.1|174725.1|174801.3|174711.3|174862|174772|174746.5|174656.5|644
1591009500000|2020-06-01 11:05:00|174803.1|174713.1|175028.6|174938.6|175087.6|174997.6|174799.6|174709.6|852
1591009800000|2020-06-01 11:10:00|175026.4|174936.4|174951.8|174861.8|175146|175056|174947.7|174857.7|781
1591010100000|2020-06-01 11:15:00|174952.2|174862.2|174789.9|174699.9|175049.5|174959.5|174785.8|174695.8|694
1591010400000|2020-06-01 11:20:00|174789.6|174699.6|174691.6|174601.6|174837.1|174747.1|174683.9|174593.9|683
1591010700000|2020-06-01 11:25:00|174691.4|174601.4|174666.3|174576.3|174697.5|174607.5|174614.5|174524.5|579
1591011000000|2020-06-01 11:30:00|174671.7|174581.7|174633.7|174543.7|174748.5|174658.5|174625.9|174535.9|627
1591011300000|2020-06-01 11:35:00|174632.2|174542.2|174574.7|174484.7|174729.9|174639.9|174574.7|174484.7|631
1591011600000|2020-06-01 11:40:00|174574.2|174484.2|174793.4|174703.4|174794|174704|174560.7|174470.7|616
1591011900000|2020-06-01 11:45:00|174789.9|174699.9|174804.4|174714.4|174821.3|174731.3|174720.9|174630.9|581
1591012200000|2020-06-01 11:50:00|174805|174715|174866.8|174776.8|174964.8|174874.8|174803.4|174713.4|607
1591012500000|2020-06-01 11:55:00|174862.2|174772.2|175074.2|174984.2|175076.6|174986.6|174856.1|174766.1|836
1591012800000|2020-06-01 12:00:00|175072.1|174982.1|175058.1|174968.1|175106.6|175016.6|175011.7|174921.7|752
1591013100000|2020-06-01 12:05:00|175058.2|174968.2|174762.1|174672.1|175059.1|174969.1|174752.9|174662.9|770
1591013400000|2020-06-01 12:10:00|174762.9|174672.9|174550.6|174460.6|174766.1|174676.1|174503.4|174413.4|688
1591013700000|2020-06-01 12:15:00|174549.5|174459.5|174616.6|174526.6|174641.8|174551.8|174512.6|174422.6|662
1591014000000|2020-06-01 12:20:00|174618.1|174528.1|174489.3|174399.3|174665.7|174575.7|174436.5|174346.5|675
1591014300000|2020-06-01 12:25:00|174489.7|174399.7|174556.7|174466.7|174702.1|174612.1|174489.5|174399.5|682
1591014600000|2020-06-01 12:30:00|174557.9|174467.9|174420.6|174330.6|174566.7|174476.7|174277.5|174187.5|963
1591014900000|2020-06-01 12:35:00|174418.7|174328.7|174575.6|174485.6|174639.8|174549.8|174373.3|174283.3|860
1591015200000|2020-06-01 12:40:00|174575.3|174485.3|174618.2|174528.2|174691.1|174601.1|174527.4|174437.4|857
1591015500000|2020-06-01 12:45:00|174617.7|174527.7|174521.8|174431.8|174734|174644|174435.2|174345.2|822
1591015800000|2020-06-01 12:50:00|174519.5|174429.5|174582.2|174492.2|174727.8|174637.8|174504.8|174414.8|819
1591016100000|2020-06-01 12:55:00|174581.2|174491.2|174655.7|174565.7|174669.3|174579.3|174488.4|174398.4|889
1591016400000|2020-06-01 13:00:00|174649.2|174559.2|174698.6|174608.6|174825|174735|174624.8|174534.8|889
1591016700000|2020-06-01 13:05:00|174697.7|174607.7|174734.4|174644.4|174800.3|174710.3|174629.1|174539.1|775
1591017000000|2020-06-01 13:10:00|174733.9|174643.9|174820.1|174730.1|174846.1|174756.1|174724.5|174634.5|716
1591017300000|2020-06-01 13:15:00|174822.9|174732.9|174808.9|174718.9|174842.4|174752.4|174759.7|174669.7|804
1591017600000|2020-06-01 13:20:00|174808.3|174718.3|174685.2|174595.2|174824.7|174734.7|174682.6|174592.6|867
1591017900000|2020-06-01 13:25:00|174686.2|174596.2|174336.3|174246.3|174686.8|174596.8|174312.2|174222.2|724
1591018200000|2020-06-01 13:30:00|174343.5|174253.5|174489.5|174399.5|174599.2|174509.2|174268.9|174178.9|775
1591018500000|2020-06-01 13:35:00|174487.4|174397.4|174449.8|174359.8|174596.3|174506.3|174384.3|174294.3|790
1591018800000|2020-06-01 13:40:00|174451.4|174361.4|174333.1|174203.1|174515.2|174425.2|174285.1|174195.1|857
1591019100000|2020-06-01 13:45:00|174346|174216|173894.9|173804.9|174346|174223.1|173890.9|173800.9|949
1591019400000|2020-06-01 13:50:00|173893.5|173803.5|173915.6|173825.6|174025.6|173935.6|173811.2|173721.2|864
1591019700000|2020-06-01 13:55:00|173913.8|173823.8|174048.7|173918.7|174053.4|173939.3|173888.7|173798.7|688
1591020000000|2020-06-01 14:00:00|174042.8|173912.8|174007.2|173917.2|174107.1|174017.1|173890.8|173800.8|959
1591020300000|2020-06-01 14:05:00|174007.8|173917.8|173992.2|173902.2|174074.7|173984.7|173874.9|173784.9|992
1591020600000|2020-06-01 14:10:00|173990.3|173900.3|173903.6|173813.6|174074|173984|173888.8|173798.8|979
1591020900000|2020-06-01 14:15:00|173904.8|173814.8|173761.1|173671.1|174032.2|173942.2|173681.8|173591.8|988
1591021200000|2020-06-01 14:20:00|173758|173668|173809.7|173719.7|173837.3|173747.3|173675.3|173585.3|938
1591021500000|2020-06-01 14:25:00|173808.5|173718.5|173765|173675|173842.1|173752.1|173676.2|173586.2|950
1591021800000|2020-06-01 14:30:00|173763.4|173673.4|173681.5|173591.5|173765.5|173675.5|173679.8|173589.8|762
1591022100000|2020-06-01 14:35:00|173682.3|173592.3|173770.6|173680.6|173888.7|173798.7|173682.3|173592.3|927
1591022400000|2020-06-01 14:40:00|173775.5|173685.5|173717.3|173627.3|173804.7|173714.7|173675.4|173585.4|793
1591022700000|2020-06-01 14:45:00|173716.8|173626.8|173690.4|173600.4|173779.2|173689.2|173671.6|173581.6|827
1591023000000|2020-06-01 14:50:00|173692.5|173602.5|173626.5|173536.5|173761.3|173671.3|173577.4|173487.4|827
1591023300000|2020-06-01 14:55:00|173625.5|173535.5|173565|173475|173648.2|173558.2|173537|173447|925
1591023600000|2020-06-01 15:00:00|173563.8|173473.8|173877|173787|173877|173787|173492.6|173402.6|867
1591023900000|2020-06-01 15:05:00|173885.2|173795.2|173774.2|173684.2|173890.3|173800.3|173713|173623|742
1591024200000|2020-06-01 15:10:00|173773.6|173683.6|174078|173988|174172.3|174082.3|173763|173673|893
1591024500000|2020-06-01 15:15:00|174077.6|173987.6|174064|173974|174221.8|174131.8|174052.2|173962.2|808
1591024800000|2020-06-01 15:20:00|174064.3|173974.3|174078.6|173988.6|174101|174011|173897.8|173807.8|922
1591025100000|2020-06-01 15:25:00|174078.9|173988.9|174225.6|174135.6|174253.1|174163.1|174068.6|173978.6|874
1591025400000|2020-06-01 15:30:00|174225.7|174135.7|174180.8|174090.8|174357.3|174267.3|174176.2|174086.2|885
1591025700000|2020-06-01 15:35:00|174187.9|174097.9|174113.6|174023.6|174235.3|174145.3|174089.8|173999.8|731
1591026000000|2020-06-01 15:40:00|174113.1|174023.1|174131.8|174041.8|174177|174087|174054.1|173964.1|722
1591026300000|2020-06-01 15:45:00|174132.1|174042.1|174081.6|173991.6|174155.7|174065.7|174035.3|173945.3|788
1591026600000|2020-06-01 15:50:00|174082.6|173992.6|174166.3|174076.3|174186.9|174096.9|174080.3|173990.3|769
1591026900000|2020-06-01 15:55:00|174166.8|174076.8|174089.2|173999.2|174207.5|174114.4|174085.6|173995.6|729
1591027200000|2020-06-01 16:00:00|174088.4|173998.4|173964.8|173874.8|174141.2|174051.2|173949.7|173859.7|692
1591027500000|2020-06-01 16:05:00|173961.1|173871.1|173983.9|173893.9|174002.2|173912.2|173927|173837|642
1591027800000|2020-06-01 16:10:00|173982|173892|173912.1|173822.1|174026.8|173923.8|173872.7|173782.7|626
1591028100000|2020-06-01 16:15:00|173913.4|173823.4|173893.2|173803.2|173921.4|173831.4|173873.5|173783.5|589
1591028400000|2020-06-01 16:20:00|173893.1|173803.1|174145.7|174015.7|174154.9|174045|173818.1|173728.1|712
1591028700000|2020-06-01 16:25:00|174145.2|174015.2|174013.6|173923.6|174304|174197.4|174009.4|173903.8|725
1591029000000|2020-06-01 16:30:00|174033|173903|174009.9|173879.9|174037.5|173936.5|173959.3|173842.3|597
1591029300000|2020-06-01 16:35:00|174009.6|173879.6|173948.8|173858.8|174021.2|173903.1|173948.8|173834|646
1591029600000|2020-06-01 16:40:00|173948.2|173858.2|174011.9|173881.9|174012.9|173901.6|173948.2|173834.8|594
1591029900000|2020-06-01 16:45:00|174012|173882|174039.5|173909.5|174058.6|173940.9|173981.4|173875.1|683
1591030200000|2020-06-01 16:50:00|174034.6|173904.6|174037.1|173907.1|174050|173954.6|173978.2|173888.2|678
1591030500000|2020-06-01 16:55:00|174037.4|173907.4|174247.9|174157.9|174328|174238|174003.5|173896.4|614
1591030800000|2020-06-01 17:00:00|174249.6|174159.6|174333.4|174203.4|174368.5|174245|174249.6|174159.6|687
1591031100000|2020-06-01 17:05:00|174335.3|174205.3|174328.8|174198.8|174351.6|174252|174295.3|174174.6|572
1591031400000|2020-06-01 17:10:00|174328.3|174198.3|174390.5|174260.5|174495.4|174365.4|174327.4|174197.4|641
1591031700000|2020-06-01 17:15:00|174391.5|174261.5|174333.2|174243.2|174391.5|174274.4|174311.7|174210.9|596
1591032000000|2020-06-01 17:20:00|174332.7|174242.7|174348.5|174218.5|174364.6|174249.4|174307.6|174201.7|504
1591032300000|2020-06-01 17:25:00|174344.8|174214.8|174336.2|174246.2|174373.1|174265.8|174305.8|174206.3|484
1591032600000|2020-06-01 17:30:00|174337.2|174247.2|174329.5|174239.5|174360.7|174256.4|174317.1|174209.9|590
1591032900000|2020-06-01 17:35:00|174328.9|174238.9|174361.2|174231.2|174369|174250.5|174304.9|174208.6|757
1591033200000|2020-06-01 17:40:00|174361.4|174231.4|174338.1|174208.1|174369|174239|174300.8|174196.6|638
1591033500000|2020-06-01 17:45:00|174337.3|174207.3|174358.2|174228.2|174369|174265.8|174293.3|174185.4|810
1591033800000|2020-06-01 17:50:00|174359.3|174229.3|174358.6|174228.6|174372|174242|174345|174215|732
1591034100000|2020-06-01 17:55:00|174361.2|174231.2|174358.7|174268.7|174410.6|174285.3|174349.6|174219.6|649
1591034400000|2020-06-01 18:00:00|174357.5|174267.5|174359.1|174269.1|174413.2|174323.2|174342|174222.6|655
1591034700000|2020-06-01 18:05:00|174357.2|174267.2|174330.3|174240.3|174370.9|174273.3|174320.8|174210.4|578
1591035000000|2020-06-01 18:10:00|174330.2|174240.2|174337.4|174247.4|174397.1|174290.9|174316.3|174194.4|544
1591035300000|2020-06-01 18:15:00|174333.2|174243.2|174337.4|174247.4|174361.4|174260.5|174325.8|174224.3|400
1591035600000|2020-06-01 18:20:00|174329.1|174239.1|174401.5|174311.5|174407.6|174317.6|174329|174239|398
1591035900000|2020-06-01 18:25:00|174400|174310|174438.9|174348.9|174468.5|174353.5|174390.2|174289.1|444
1591036200000|2020-06-01 18:30:00|174437.6|174347.6|174431.6|174341.6|174446.5|174356.5|174424.4|174334.4|548
1591036500000|2020-06-01 18:35:00|174433.1|174343.1|174421|174331|174443.1|174353.1|174404.5|174314.5|525
1591036800000|2020-06-01 18:40:00|174417.4|174327.4|174406.7|174316.7|174425.6|174335.6|174398.9|174308.9|463
1591037100000|2020-06-01 18:45:00|174409|174319|174333.4|174243.4|174421.2|174331.2|174307.8|174199.9|420
1591037400000|2020-06-01 18:50:00|174333.6|174243.6|174271.3|174181.3|174339.8|174249.8|174253.2|174138.5|425
1591037700000|2020-06-01 18:55:00|174266.2|174176.2|174152.4|174062.4|174283.2|174177.6|174142.8|174036.2|589
1591038000000|2020-06-01 19:00:00|174145.9|174055.9|174156.3|174026.3|174162.9|174065.2|174105.5|173990.8|625
1591038300000|2020-06-01 19:05:00|174156.4|174026.4|174001.6|173871.6|174221.7|174091.7|173979.4|173849.4|760
1591038600000|2020-06-01 19:10:00|173999.6|173869.6|174022.4|173892.4|174047.8|173921.4|173989.3|173862.6|554
1591038900000|2020-06-01 19:15:00|174022.8|173892.8|174006.9|173876.9|174026.1|173918.5|173979.6|173866.7|493
1591039200000|2020-06-01 19:20:00|174007.2|173877.2|173999.3|173869.3|174021.4|173908.7|173969.5|173839.5|539
1591039500000|2020-06-01 19:25:00|174002.5|173872.5|173950.9|173820.9|174012.9|173908.2|173921.3|173797.1|474
1591039800000|2020-06-01 19:30:00|173919.8|173829.8|173917.3|173827.3|173941.9|173843.5|173895|173793.8|465
1591040100000|2020-06-01 19:35:00|173916.9|173826.9|173945.6|173855.6|174023|173915|173899.8|173809.8|533
1591040400000|2020-06-01 19:40:00|173944|173854|173919.8|173789.8|174009.4|173919.4|173913.7|173783.7|585
1591040700000|2020-06-01 19:45:00|173920.8|173790.8|173908.2|173818.2|173988.9|173880.5|173880|173776.3|624
1591041000000|2020-06-01 19:50:00|173894.9|173804.9|173863|173773|173903.6|173813.6|173837.4|173747.4|524
1591041300000|2020-06-01 19:55:00|173862.1|173772.1|173861.1|173771.1|173864.1|173774.1|173822.7|173732.7|528
1591041600000|2020-06-01 20:00:00|173860|173770|173837.5|173747.5|173923.6|173833.6|173833.5|173743.5|539
1591041900000|2020-06-01 20:05:00|173839.2|173749.2|173845.3|173755.3|173860.5|173770.5|173831.7|173741.7|335
1591042200000|2020-06-01 20:10:00|173845.1|173755.1|173835.1|173745.1|173851.1|173761.1|173826|173736|331
1591042500000|2020-06-01 20:15:00|173834.8|173744.8|173738.5|173648.5|173850.9|173760.9|173724.4|173625.1|318
1591042800000|2020-06-01 20:20:00|173737.4|173647.4|173759.8|173629.8|173764.7|173656.5|173727.8|173624.8|274
1591043100000|2020-06-01 20:25:00|173759.6|173629.6|173824.5|173694.5|173886.3|173756.3|173758.7|173628.7|497
1591043400000|2020-06-01 20:30:00|173826.2|173696.2|173782.2|173652.2|173826.2|173696.2|173741.4|173621.2|315
1591043700000|2020-06-01 20:35:00|173780.2|173650.2|173786.3|173656.3|173803.3|173673.3|173739|173609|296
1591044000000|2020-06-01 20:40:00|173785|173655|173821|173691|173839.5|173709.5|173761|173631|284
1591044300000|2020-06-01 20:45:00|173819.1|173689.1|173736.9|173606.9|173855.8|173689.1|173733.1|173578.4|308
1591044600000|2020-06-01 20:50:00|173739.8|173609.8|173747.8|173617.8|173827.4|173662.2|173708|173576.7|245
1591044900000|2020-06-01 20:55:00|173786.3|173584.2|173792|173522|173844.5|173626.3|173730.7|173514.5|225
1591045200000|2020-06-01 21:00:00|173784.3|173519.6|173913.5|173643.5|174016.1|173746.1|173746.7|173476.7|85
1591045500000|2020-06-01 21:05:00|173925.3|173655.3|173856|173586|173945.3|173675.3|173827|173557|192
1591045800000|2020-06-01 21:10:00|173855.5|173585.5|173863|173593|173892.2|173622.2|173833.3|173563.3|271
1591046100000|2020-06-01 21:15:00|173864|173594|173882.9|173612.9|173890.6|173620.6|173631.8|173361.8|190
1591046400000|2020-06-01 21:20:00|173877.2|173607.2|173887.1|173617.1|173889.7|173619.7|173548.5|173278.5|139
1591046700000|2020-06-01 21:25:00|173884.2|173614.2|173809.1|173539.1|173897.3|173627.3|173691.6|173421.6|112
1591047000000|2020-06-01 21:30:00|173790.3|173520.3|173875.9|173605.9|173897.3|173627.3|173673.5|173403.5|186
1591047300000|2020-06-01 21:35:00|173834.2|173564.2|173858|173588|173892.2|173622.2|173816.9|173546.9|137
1591047600000|2020-06-01 21:40:00|173859.7|173589.7|173855.9|173585.9|173891.5|173621.5|173813.7|173543.7|202
1591047900000|2020-06-01 21:45:00|173852.4|173582.4|173891.1|173621.1|173895.6|173625.6|173811.9|173541.9|128
1591048200000|2020-06-01 21:50:00|173881.9|173611.9|173895.6|173625.6|173895.6|173625.6|173826.3|173556.3|125
1591048500000|2020-06-01 21:55:00|173881.9|173611.9|173837.4|173567.4|173887.7|173617.7|173823.6|173553.6|144
1591048800000|2020-06-01 22:00:00|173844.2|173574.2|173894.9|173624.9|173897.9|173627.9|173820.5|173550.5|211
1591049100000|2020-06-01 22:05:00|173888.5|173618.5|173853.7|173583.7|173888.5|173618.5|173822.1|173552.1|353
1591049400000|2020-06-01 22:10:00|173853.3|173583.3|173816.2|173546.2|173875.6|173605.6|173812.4|173542.4|164
1591049700000|2020-06-01 22:15:00|173834.3|173564.3|173872.9|173602.9|173887.3|173617.3|173831.1|173561.1|157
1591050000000|2020-06-01 22:20:00|173863.2|173593.2|173877.8|173607.8|173895.9|173625.9|173859.4|173589.4|178
1591050300000|2020-06-01 22:25:00|173873.6|173603.6|173877.6|173607.6|173894.5|173624.5|173855.6|173585.6|172
1591050600000|2020-06-01 22:30:00|173875.2|173605.2|173882|173612|173890.6|173620.6|173862.1|173592.1|186
1591050900000|2020-06-01 22:35:00|173881.9|173611.9|173883.4|173613.4|173907.8|173637.8|173859.7|173589.7|233
1591051200000|2020-06-01 22:40:00|173885.9|173615.9|173892.4|173622.4|173915|173645|173858.1|173588.1|370
1591051500000|2020-06-01 22:45:00|173894.2|173624.2|173930.3|173660.3|173938.6|173668.6|173888.9|173618.9|240
1591051800000|2020-06-01 22:50:00|173927.6|173657.6|173917.7|173647.7|173943|173673|173870.6|173600.6|207
1591052100000|2020-06-01 22:55:00|173917.3|173647.3|173910|173640|173951|173681|173896.4|173626.4|237
1591052400000|2020-06-01 23:00:00|173901.2|173631.2|173919.5|173649.5|173931.5|173661.5|173876.8|173606.8|438
1591052700000|2020-06-01 23:05:00|173919.8|173649.8|173897.1|173627.1|173959|173689|173895|173625|288
1591053000000|2020-06-01 23:10:00|173895.7|173625.7|173939.7|173669.7|173960.2|173690.2|173895|173625|401
1591053300000|2020-06-01 23:15:00|173939.4|173669.4|174036.1|173766.1|174121.1|173925.1|173934.7|173664.7|439
1591053600000|2020-06-01 23:20:00|174034.6|173764.6|174037.7|173767.7|174045.7|173776.2|174013.7|173751|183
1591053900000|2020-06-01 23:25:00|174033.2|173763.2|174031.3|173761.3|174042.8|173772.8|174017.8|173752.8|311
1591054200000|2020-06-01 23:30:00|174030.1|173760.1|174020.9|173750.9|174042.4|173772.4|174014.7|173749.3|285
1591054500000|2020-06-01 23:35:00|174019.5|173749.5|174011.5|173741.5|174037.5|173767.5|173973.6|173703.6|536
1591054800000|2020-06-01 23:40:00|174021.6|173751.6|173991.7|173721.7|174042.2|173772.2|173967.8|173697.8|246
1591055100000|2020-06-01 23:45:00|173991|173721|174020.3|173750.3|174050.8|173780.8|173984.7|173714.7|335
1591055400000|2020-06-01 23:50:00|174019.9|173749.9|174036.1|173766.1|174042.6|173772.6|174002.5|173732.5|216
1591055700000|2020-06-01 23:55:00|174034.7|173764.7|174009.6|173739.6|174034.7|173764.7|174000.4|173730.4|407
1591056000000|2020-06-02 00:00:00|173980.8|173710.8|173905.6|173635.6|173993.7|173723.7|173897.1|173627.1|414
1591056300000|2020-06-02 00:05:00|173903.4|173633.4|173949.5|173696.1|173970.5|173708.8|173876.2|173633.4|465
1591056600000|2020-06-02 00:10:00|173949|173695.1|173842.9|173603.2|173963.5|173752.9|173707.5|173518.7|678
1591056900000|2020-06-02 00:15:00|173833|173597.9|173797.9|173667.9|173905.1|173695.4|173744.8|173574.1|597
1591057200000|2020-06-02 00:20:00|173797.1|173667.1|173695|173565|173800.3|173668.1|173680.8|173550.8|667
1591057500000|2020-06-02 00:25:00|173694.1|173564.1|173704.5|173574.5|173769.8|173579.3|173664.9|173520.2|436
1591057800000|2020-06-02 00:30:00|173697.2|173567.2|173652.4|173522.4|173765.4|173590.5|173621.4|173465.8|501
1591058100000|2020-06-02 00:35:00|173653.8|173523.8|173630.8|173500.8|173735.4|173568.9|173572.4|173430.5|515
1591058400000|2020-06-02 00:40:00|173632.1|173502.1|173601.6|173471.6|173679.4|173545.2|173598.9|173439.7|438
1591058700000|2020-06-02 00:45:00|173601.1|173471.1|173625.6|173495.6|173634|173504|173595.8|173465.8|346
1591059000000|2020-06-02 00:50:00|173624.6|173494.6|173835.3|173586.1|173852.9|173656.9|173599|173488.4|384
1591059300000|2020-06-02 00:55:00|173835.2|173596.4|173844.7|173635|173882|173686.9|173803|173557.5|351
1591059600000|2020-06-02 01:00:00|173854.4|173638.7|173958.7|173703.2|173985.3|173738|173810.9|173604.3|455
1591059900000|2020-06-02 01:05:00|173958.6|173701.4|173825.3|173620.9|173970.2|173701.4|173782.8|173586.4|514
1591060200000|2020-06-02 01:10:00|173825.5|173621.1|173780|173650|173845.4|173674.4|173760.8|173587.8|530
1591060500000|2020-06-02 01:15:00|173782.1|173652.1|173797.4|173667.4|173849.8|173681.3|173776.2|173601|635
1591060800000|2020-06-02 01:20:00|173797.6|173667.6|173804.2|173674.2|173867|173689.5|173788.4|173624.5|527
1591061100000|2020-06-02 01:25:00|173800.9|173670.9|173865.5|173634.1|173874.8|173693|173792.1|173627.7|334
1591061400000|2020-06-02 01:30:00|173857.2|173633.2|173802.4|173672.4|173863.1|173685.9|173782.4|173614.6|356
1591061700000|2020-06-02 01:35:00|173802|173672|173793.8|173663.8|173874|173675.6|173783.1|173596.5|304
1591062000000|2020-06-02 01:40:00|173794.6|173664.6|173846.5|173642.4|173853.3|173677.8|173785.7|173609.8|325
1591062300000|2020-06-02 01:45:00|173843.8|173639.5|173808.6|173678.6|173868.1|173684.1|173789.1|173619.2|324
1591062600000|2020-06-02 01:50:00|173852|173632.3|174225.8|174004.6|174260.8|174063.6|173852|173632.3|555
1591062900000|2020-06-02 01:55:00|174247.8|173977.8|174243.6|174113.6|174269.1|174126.3|174150.5|173965.4|382
1591063200000|2020-06-02 02:00:00|174244.6|174114.6|174131.4|174001.4|174306|174131.6|174100.1|173958.9|408
1591063500000|2020-06-02 02:05:00|174128.4|173998.4|174136.4|174006.4|174199.2|174008.1|174118.5|173951.1|382
1591063800000|2020-06-02 02:10:00|174172.5|173970.9|174271.2|174037.3|174285.7|174084.3|174123.1|173955.9|345
1591064100000|2020-06-02 02:15:00|174271.3|174037.5|174188.2|174058.2|174304.4|174142.7|174183.3|174013.1|549
1591064400000|2020-06-02 02:20:00|174188.5|174058.5|174254.1|174030.6|174308.6|174147.4|174179|174009.9|580
1591064700000|2020-06-02 02:25:00|174252.5|174032.1|174266.2|174044|174288.9|174052.1|174145.8|173944.5|707
1591065000000|2020-06-02 02:30:00|174268.2|174042.5|174214.2|173981.3|174287|174106.6|174174.7|173939.9|489
1591065300000|2020-06-02 02:35:00|174166.8|174036.8|174141.1|173925.6|174238.7|174036.8|174121.1|173882.3|450
1591065600000|2020-06-02 02:40:00|174125|173917.7|174175.2|173922.6|174177.7|173947.9|174122.6|173893.1|333
1591065900000|2020-06-02 02:45:00|174170.7|173905.7|174146.6|173925.9|174186.4|173972.1|174101.2|173889.5|281
1591066200000|2020-06-02 02:50:00|174153.8|173916|174127.5|173997.5|174189.1|174027|174100.9|173895.6|403
1591066500000|2020-06-02 02:55:00|174133.3|174003.3|174271.8|174001.8|174310.4|174057.4|174122.4|173954.3|404
1591066800000|2020-06-02 03:00:00|174289.9|174019.9|174192.2|173990.7|174325.5|174056.9|174191.5|173935|245
1591067100000|2020-06-02 03:05:00|174194.9|173984.3|174219.2|173949.2|174224.4|174026.8|174156.8|173936.4|154
1591067400000|2020-06-02 03:10:00|174222.3|173952.3|174198.5|173963.7|174229.5|174032.7|174162.7|173935.6|200
1591067700000|2020-06-02 03:15:00|174210|173950.2|174210.2|173952|174227.6|174031.5|174161.5|173926.2|319
1591068000000|2020-06-02 03:20:00|174209.8|173949.2|174251.9|173993.6|174252.4|174012.7|174185.7|173934.2|338
1591068300000|2020-06-02 03:25:00|174242.3|173998.5|174219.3|173988.1|174268.1|174015.1|174177.2|173943.1|348
1591068600000|2020-06-02 03:30:00|174225.9|173982|174251.2|173981.2|174273.8|174021.3|174200.3|173939.2|300
1591068900000|2020-06-02 03:35:00|174253.4|173983.4|174212.3|173952.8|174266.6|173997.7|174186.2|173926|391
1591069200000|2020-06-02 03:40:00|174212.4|173960.1|174217.5|173947.5|174236.3|173993.9|174184.2|173936.3|271
1591069500000|2020-06-02 03:45:00|174217.1|173947.1|174157.4|173924.6|174234.5|173977.5|174086.5|173884.4|434
1591069800000|2020-06-02 03:50:00|174158.8|173924.2|174132.1|173888.9|174228.4|173981.2|174112.3|173871.2|500
1591070100000|2020-06-02 03:55:00|174139.7|173887.5|174039.6|173825.7|174147.6|173965.1|173993.1|173821.9|513
1591070400000|2020-06-02 04:00:00|174002.9|173872.9|174111.7|173865.4|174133.2|173882.3|174002.9|173830.8|518
1591070700000|2020-06-02 04:05:00|174116.5|173862.2|174083.8|173831|174140.9|173891.1|174074.6|173829.6|391
1591071000000|2020-06-02 04:10:00|174083.4|173830.3|174045.9|173792.1|174105.3|173856.9|174017.7|173773.8|300
1591071300000|2020-06-02 04:15:00|174044.6|173796.9|174071.3|173813|174080.4|173833.3|174014.3|173776.8|319
1591071600000|2020-06-02 04:20:00|174069.1|173827.8|174085.1|173815.1|174087.9|173831.9|174042.2|173792.3|339
1591071900000|2020-06-02 04:25:00|174085.4|173815.4|174079.6|173809.6|174091.2|173848.5|174050.2|173792.8|290
1591072200000|2020-06-02 04:30:00|174081.2|173811.2|174042|173804.2|174091|173835.2|174026.8|173778.4|354
1591072500000|2020-06-02 04:35:00|174049.7|173801.9|174054.3|173798.2|174082.9|173847|174024.4|173772.9|373
1591072800000|2020-06-02 04:40:00|174056|173795.4|174047.8|173825.6|174080.9|173865.9|173994.9|173783.5|349
1591073100000|2020-06-02 04:45:00|174053.5|173819.6|174048.3|173819|174081.1|173897.5|173979.2|173794.8|362
1591073400000|2020-06-02 04:50:00|174042.7|173817.3|174038.8|173816.4|174084.4|173867.1|173997.1|173791.5|194
1591073700000|2020-06-02 04:55:00|174051.5|173817.7|174063.4|173810.8|174078.6|173888.9|174002.7|173788|219
1591074000000|2020-06-02 05:00:00|174058.1|173807.4|174012.6|173778.6|174069.1|173877.8|173980.6|173778.6|424
1591074300000|2020-06-02 05:05:00|174013|173778.9|173925.8|173795.8|174044.9|173878.5|173908.3|173744.5|501
1591074600000|2020-06-02 05:10:00|173924.9|173794.9|173849.4|173719.4|173924.9|173794.9|173831.7|173673.2|582
1591074900000|2020-06-02 05:15:00|173846.6|173716.6|173838.4|173708.4|173892.7|173736.5|173823.8|173666.5|317
1591075200000|2020-06-02 05:20:00|173835.7|173705.7|173839.7|173709.7|173885.6|173746|173824.3|173666.6|509
1591075500000|2020-06-02 05:25:00|173838|173708|173746.2|173616.2|173844.3|173714.3|173706.1|173543.5|630
1591075800000|2020-06-02 05:30:00|173743.5|173613.5|173746.7|173616.7|173756.8|173626.8|173698.4|173568.4|525
1591076100000|2020-06-02 05:35:00|173746.2|173616.2|173801.3|173671.3|173804.6|173674.6|173656.3|173526.3|545
1591076400000|2020-06-02 05:40:00|173802.6|173672.6|173797.8|173667.8|173811.7|173681.7|173740.4|173610.4|429
1591076700000|2020-06-02 05:45:00|173799.1|173669.1|173801.9|173671.9|173815.3|173685.3|173781.5|173651.5|361
1591077000000|2020-06-02 05:50:00|173803.6|173673.6|173938.6|173808.6|173958.8|173828.8|173789.8|173659.8|379
1591077300000|2020-06-02 05:55:00|173939.8|173809.8|173878.4|173748.4|173952.4|173822.4|173869.4|173739.4|481
1591077600000|2020-06-02 06:00:00|173876.1|173746.1|173849.6|173759.6|173946.6|173835.3|173766.9|173636.9|656
1591077900000|2020-06-02 06:05:00|173850.1|173760.1|174077.9|173987.9|174111.6|174003.6|173838.9|173734.9|666
1591078200000|2020-06-02 06:10:00|174080.9|173990.9|173851.8|173761.8|174111.5|174021.5|173782.3|173692.3|675
1591078500000|2020-06-02 06:15:00|173847.4|173757.4|174064.9|173974.9|174106.9|173985.8|173822.8|173732.8|639
1591078800000|2020-06-02 06:20:00|174064.1|173974.1|173967.9|173837.9|174067.3|173977.3|173861.1|173743.5|666
1591079100000|2020-06-02 06:25:00|173967.4|173837.4|173942.1|173812.1|173989.6|173859.6|173872.4|173742.4|668
1591079400000|2020-06-02 06:30:00|173941.8|173811.8|173913.4|173783.4|173988.3|173898.3|173837.5|173732.6|729
1591079700000|2020-06-02 06:35:00|173892.4|173802.4|173775.4|173685.4|173942.7|173816.4|173752.5|173644.4|802
1591080000000|2020-06-02 06:40:00|173778.3|173688.3|173940.4|173850.4|173944.8|173854.8|173771.5|173681.5|803
1591080300000|2020-06-02 06:45:00|173936.9|173846.9|174216.8|174126.8|174252.6|174162.6|173914.7|173823.5|749
1591080600000|2020-06-02 06:50:00|174216.3|174126.3|174524|174434|174590.9|174500.9|174125.5|174035.5|789
1591080900000|2020-06-02 06:55:00|174526.8|174436.8|174599.2|174509.2|174710.2|174620.2|174423|174333|773
1591081200000|2020-06-02 07:00:00|174586.4|174496.4|174591.3|174501.3|174675|174585|174481.3|174391.3|873
1591081500000|2020-06-02 07:05:00|174591.4|174501.4|174422.4|174332.4|174618.4|174528.4|174401.9|174311.9|735
1591081800000|2020-06-02 07:10:00|174422|174332|174629.2|174539.2|174686.5|174596.5|174411.7|174321.7|925
1591082100000|2020-06-02 07:15:00|174633.1|174543.1|174615.5|174525.5|174817.2|174727.2|174478.3|174388.3|873
1591082400000|2020-06-02 07:20:00|174615.6|174525.6|174634.7|174544.7|174733.6|174643.6|174548.2|174458.2|884
1591082700000|2020-06-02 07:25:00|174635.5|174545.5|174433.5|174343.5|174680.5|174590.5|174391.7|174301.7|787
1591083000000|2020-06-02 07:30:00|174433.7|174343.7|174490.1|174400.1|174531.1|174441.1|174198|174108|864
1591083300000|2020-06-02 07:35:00|174491.6|174401.6|174441.7|174351.7|174666.2|174576.2|174410.3|174320.3|860
1591083600000|2020-06-02 07:40:00|174444|174354|174331.2|174241.2|174593.7|174503.7|174240.1|174150.1|885
1591083900000|2020-06-02 07:45:00|174331.8|174241.8|174357.2|174267.2|174430|174340|174319.3|174229.3|799
1591084200000|2020-06-02 07:50:00|174358.4|174268.4|174327.6|174237.6|174483.8|174393.8|174326.9|174236.9|791
1591084500000|2020-06-02 07:55:00|174328.2|174238.2|174225.7|174135.7|174364.7|174274.7|174220.3|174130.3|670
1591084800000|2020-06-02 08:00:00|174224.9|174134.9|174091.2|174001.2|174363.6|174273.6|174086.6|173996.6|754
1591085100000|2020-06-02 08:05:00|174090.8|174000.8|173702|173612|174091.1|174001.1|173680.1|173590.1|783
1591085400000|2020-06-02 08:10:00|173702.8|173612.8|173741.4|173651.4|173901.2|173811.2|173701|173611|853
1591085700000|2020-06-02 08:15:00|173740|173650|173559.6|173469.6|173767.7|173677.7|173514.6|173424.6|868
1591086000000|2020-06-02 08:20:00|173560|173470|173362.2|173272.2|173574.3|173484.3|173343.9|173253.9|794
1591086300000|2020-06-02 08:25:00|173368.8|173278.8|173171.1|173081.1|173376.2|173286.2|173091.5|173001.5|889
1591086600000|2020-06-02 08:30:00|173176.6|173086.6|172807.1|172717.1|173202.6|173112.6|172771.3|172668.2|878
1591086900000|2020-06-02 08:35:00|172809|172719|173013.1|172923.1|173058.4|172968.4|172767.1|172677.1|921
1591087200000|2020-06-02 08:40:00|173020.8|172930.8|173075.7|172985.7|173212.6|173122.6|173020.8|172930.8|858
1591087500000|2020-06-02 08:45:00|173070.6|172980.6|172982.4|172892.4|173147.2|173057.2|172958.2|172868.2|777
1591087800000|2020-06-02 08:50:00|172980.6|172890.6|172999.6|172909.6|173023.3|172933.3|172888.9|172798.9|696
1591088100000|2020-06-02 08:55:00|172995|172905|172782|172692|173098.8|173008.8|172771.3|172681.3|816
1591088400000|2020-06-02 09:00:00|172782.2|172692.2|172997.6|172907.6|173081.4|172991.4|172770.5|172680.5|930
1591088700000|2020-06-02 09:05:00|172998.6|172908.6|172971.4|172881.4|173114.3|173024.3|172928.5|172838.5|903
1591089000000|2020-06-02 09:10:00|172967.7|172877.7|172647|172557|172980.2|172890.2|172633.1|172543.1|901
1591089300000|2020-06-02 09:15:00|172646.7|172556.7|172695|172605|172780.5|172690.5|172614.7|172524.7|807
1591089600000|2020-06-02 09:20:00|172695.2|172605.2|172655.6|172565.6|172752.7|172662.7|172617.7|172527.7|827
1591089900000|2020-06-02 09:25:00|172656.3|172566.3|172437.7|172347.7|172657.2|172567.2|172358.3|172268.3|852
1591090200000|2020-06-02 09:30:00|172442.3|172352.3|172577.5|172487.5|172615.5|172525.5|172439.3|172349.3|667
1591090500000|2020-06-02 09:35:00|172577.8|172487.8|172474.9|172384.9|172620.2|172530.2|172467.7|172377.7|604
1591090800000|2020-06-02 09:40:00|172478|172388|172868.1|172778.1|172868.4|172778.4|172455.3|172365.3|685
1591091100000|2020-06-02 09:45:00|172879.9|172789.9|172840.2|172750.2|172975.1|172881.5|172763.1|172673.1|761
1591091400000|2020-06-02 09:50:00|172842.2|172752.2|172750.4|172660.4|172873|172783|172691|172601|781
1591091700000|2020-06-02 09:55:00|172749.5|172659.5|172688.5|172598.5|172814.9|172724.9|172556.7|172466.7|731
1591092000000|2020-06-02 10:00:00|172686.8|172596.8|172765|172675|172804.7|172714.7|172681.9|172591.9|720
1591092300000|2020-06-02 10:05:00|172761.5|172671.5|172755|172665|172869.4|172779.4|172677.3|172587.3|643
1591092600000|2020-06-02 10:10:00|172754.5|172664.5|172586.6|172496.6|172868.8|172778.8|172583.3|172493.3|756
1591092900000|2020-06-02 10:15:00|172585.8|172495.8|172763.1|172673.1|172801.1|172711.1|172565.7|172475.7|833
1591093200000|2020-06-02 10:20:00|172757.4|172667.4|172760.3|172670.3|172809.1|172719.1|172682.2|172592.2|749
1591093500000|2020-06-02 10:25:00|172759.9|172669.9|172707.8|172617.8|172862.2|172772.2|172651.5|172561.5|671
1591093800000|2020-06-02 10:30:00|172707.4|172617.4|172674.1|172584.1|172713.5|172623.5|172612.9|172522.9|699
1591094100000|2020-06-02 10:35:00|172675.2|172585.2|172562.4|172472.4|172729.8|172639.8|172521.9|172431.9|681
1591094400000|2020-06-02 10:40:00|172561.4|172471.4|172580.6|172490.6|172757.8|172667.8|172521.1|172431.1|778
1591094700000|2020-06-02 10:45:00|172580.9|172490.9|172367.1|172277.1|172586.9|172496.9|172348.4|172258.4|727
1591095000000|2020-06-02 10:50:00|172366.5|172276.5|172465.9|172375.9|172490.7|172400.7|172362.6|172272.6|708
1591095300000|2020-06-02 10:55:00|172467.1|172377.1|172332.4|172242.4|172480.6|172390.6|172326.8|172236.8|594
1591095600000|2020-06-02 11:00:00|172330.9|172240.9|172351.3|172261.3|172370.5|172280.5|172247|172157|689
1591095900000|2020-06-02 11:05:00|172351.1|172261.1|172393.8|172303.8|172446|172356|172350|172251.4|768
1591096200000|2020-06-02 11:10:00|172387.3|172297.3|172458.2|172368.2|172483.9|172393.9|172327.9|172237.9|776
1591096500000|2020-06-02 11:15:00|172458.1|172368.1|172379.9|172289.9|172489.2|172399.2|172373.7|172283.7|805
1591096800000|2020-06-02 11:20:00|172379.6|172289.6|172361.1|172271.1|172471.7|172381.7|172325.9|172235.9|826
1591097100000|2020-06-02 11:25:00|172361.3|172271.3|172640.6|172550.6|172693|172603|172337.5|172247.5|765
1591097400000|2020-06-02 11:30:00|172640.8|172550.8|172812.9|172722.9|172891.6|172801.6|172612|172522|792
1591097700000|2020-06-02 11:35:00|172815|172725|172776|172686|172821.5|172731.5|172761.6|172671.6|690
1591098000000|2020-06-02 11:40:00|172775.6|172685.6|172732.6|172642.6|172776.3|172686.3|172650.6|172560.6|738
1591098300000|2020-06-02 11:45:00|172733|172643|172708.6|172618.6|172772.6|172682.6|172615.4|172525.4|759
1591098600000|2020-06-02 11:50:00|172709.1|172619.1|172875.2|172785.2|172878.1|172788.1|172701.3|172611.3|654
1591098900000|2020-06-02 11:55:00|172876|172786|172829.4|172739.4|172897.3|172807.3|172759.3|172669.3|782
1591099200000|2020-06-02 12:00:00|172827.8|172737.8|172566.8|172476.8|172912.3|172822.3|172563.4|172473.4|834
1591099500000|2020-06-02 12:05:00|172566.5|172476.5|172821|172731|172832.6|172742.6|172564.1|172474.1|879
1591099800000|2020-06-02 12:10:00|172823.5|172733.5|172547.1|172457.1|172826|172736|172544.4|172454.4|784
1591100100000|2020-06-02 12:15:00|172546|172456|172372.4|172282.4|172660.5|172570.5|172338.2|172248.2|880
1591100400000|2020-06-02 12:20:00|172373|172283|172740|172650|172808|172718|172373|172283|927
1591100700000|2020-06-02 12:25:00|172754.2|172664.2|172645.6|172555.6|172764.2|172674.2|172582.2|172492.2|810
1591101000000|2020-06-02 12:30:00|172646.1|172556.1|172395.3|172305.3|172647.1|172557.1|172362.2|172272.2|882
1591101300000|2020-06-02 12:35:00|172394.5|172304.5|172302.3|172212.3|172417.4|172327.4|172286.7|172196.7|871
1591101600000|2020-06-02 12:40:00|172302.5|172212.5|172408.1|172318.1|172429.4|172339.4|172288.2|172198.2|865
1591101900000|2020-06-02 12:45:00|172409|172319|172498.3|172408.3|172545.6|172455.6|172400|172310|830
1591102200000|2020-06-02 12:50:00|172496.5|172406.5|172521.4|172431.4|172578.9|172488.9|172403.6|172313.6|853
1591102500000|2020-06-02 12:55:00|172518.2|172428.2|172508.2|172418.2|172590.2|172500.2|172463.3|172373.3|819
1591102800000|2020-06-02 13:00:00|172508.8|172418.8|172717.8|172627.8|172766.4|172676.4|172471.2|172381.2|903
1591103100000|2020-06-02 13:05:00|172726|172636|172739.8|172649.8|172806.5|172716.5|172684.1|172594.1|716
1591103400000|2020-06-02 13:10:00|172739.6|172649.6|172714.8|172624.8|172821.7|172731.7|172639.8|172549.8|835
1591103700000|2020-06-02 13:15:00|172713.1|172623.1|172459.6|172369.6|172721.8|172631.8|172458.2|172368.2|906
1591104000000|2020-06-02 13:20:00|172461.9|172371.9|172548.4|172458.4|172579.4|172489.4|172423.6|172333.6|919
1591104300000|2020-06-02 13:25:00|172549.2|172459.2|172507.6|172417.6|172587.3|172497.3|172472.6|172382.6|758
1591104600000|2020-06-02 13:30:00|172505.5|172415.5|172669.8|172579.8|172712.1|172622.1|172423.3|172333.3|764
1591104900000|2020-06-02 13:35:00|172668.9|172578.9|172574|172484|172742.3|172652.3|172563.2|172473.2|737
1591105200000|2020-06-02 13:40:00|172573.5|172483.5|172575.2|172485.2|172626|172536|172506|172416|725
1591105500000|2020-06-02 13:45:00|172577.5|172487.5|172577.7|172487.7|172641.3|172551.3|172522.2|172432.2|842
1591105800000|2020-06-02 13:50:00|172576.5|172486.5|172376.8|172286.8|172576.5|172486.5|172307.4|172217.4|948
1591106100000|2020-06-02 13:55:00|172377.3|172287.3|172082.7|171992.7|172423|172333|172079.1|171989.1|913
1591106400000|2020-06-02 14:00:00|172082|171992|171928.2|171838.2|172098.6|172008.6|171781.7|171691.7|957
1591106700000|2020-06-02 14:05:00|171929.7|171839.7|171408.7|171318.7|171933.1|171843.1|171407.1|171317.1|909
1591107000000|2020-06-02 14:10:00|171412.3|171322.3|171530.9|171440.9|171595.3|171505.3|171405|171315|1001
1591107300000|2020-06-02 14:15:00|171531.4|171441.4|170976.9|170886.9|171550|171460|170976.4|170856.9|992
1591107600000|2020-06-02 14:20:00|170996|170866|171182|171092|171249.9|171134.3|170995|170866|882
1591107900000|2020-06-02 14:25:00|171181.3|171091.3|171204.6|171114.6|171220|171130|171086.4|170996.4|886
1591108200000|2020-06-02 14:30:00|171190.8|171100.8|171259.9|171169.9|171265.4|171175.4|171048.8|170958.8|943
1591108500000|2020-06-02 14:35:00|171261.7|171171.7|171277|171187|171329|171239|171237.7|171147.7|707
1591108800000|2020-06-02 14:40:00|171277.5|171187.5|171383.2|171293.2|171398.4|171308.4|171269.5|171179.5|769
1591109100000|2020-06-02 14:45:00|171385.2|171295.2|171503.3|171413.3|171525.5|171435.5|171374.2|171284.2|897
1591109400000|2020-06-02 14:50:00|171500.2|171410.2|171220.5|171130.5|171500.2|171410.2|171162|171072|1011
1591109700000|2020-06-02 14:55:00|171228.8|171138.8|171116|171026|171251.5|171161.5|171084.7|170994.7|969
1591110000000|2020-06-02 15:00:00|171115.7|171025.7|171368.3|171278.3|171388.3|171298.3|171075.2|170985.2|1043
1591110300000|2020-06-02 15:05:00|171370.5|171280.5|171774.9|171684.9|171869.2|171779.2|171365.5|171275.5|1074
1591110600000|2020-06-02 15:10:00|171778.2|171688.2|171748.1|171658.1|171803.2|171713.2|171604|171500.2|927
1591110900000|2020-06-02 15:15:00|171749|171659|171625.1|171495.1|171767|171677|171567.3|171477.3|752
1591111200000|2020-06-02 15:20:00|171628.6|171498.6|171659.6|171569.6|171677.3|171573|171573.3|171483.3|713
1591111500000|2020-06-02 15:25:00|171658.6|171568.6|171540.8|171450.8|171677|171570|171423.7|171333.7|728
1591111800000|2020-06-02 15:30:00|171545.4|171455.4|171587.6|171497.6|171604.3|171514.3|171476.1|171386.1|712
1591112100000|2020-06-02 15:35:00|171585.2|171495.2|171517.2|171427.2|171592.5|171502.5|171423|171333|766
1591112400000|2020-06-02 15:40:00|171518.4|171428.4|171483|171393|171518.7|171428.7|171482.1|171392.1|701
1591112700000|2020-06-02 15:45:00|171484.5|171394.5|171621.5|171531.5|171621.9|171531.9|171477.3|171387.3|670
1591113000000|2020-06-02 15:50:00|171621.7|171531.7|171984.7|171894.7|172078.4|171988.4|171613.9|171523.9|693
1591113300000|2020-06-02 15:55:00|171986.2|171896.2|171993.9|171903.9|172134.8|172044.8|171915.2|171825.2|725
1591113600000|2020-06-02 16:00:00|171990.3|171900.3|172146.4|172056.4|172243.4|172153.4|171990.3|171900.3|619
1591113900000|2020-06-02 16:05:00|172147.3|172057.3|172122.6|172032.6|172180.5|172090.5|172075.8|171985.8|459
1591114200000|2020-06-02 16:10:00|172121.1|172031.1|172236.4|172146.4|172275.3|172185.3|172115.8|172025.8|505
1591114500000|2020-06-02 16:15:00|172238|172148|172140.5|172050.5|172240.3|172150.3|172086.4|171996.4|523
1591114800000|2020-06-02 16:20:00|172126.4|172036.4|172146|172056|172153.1|172063.1|171987.9|171897.9|726
1591115100000|2020-06-02 16:25:00|172148.5|172058.5|171993.6|171903.6|172154|172064|171984.3|171887.4|593
1591115400000|2020-06-02 16:30:00|171991.7|171901.7|172168.9|172078.9|172198.3|172091|171933.5|171843.5|627
1591115700000|2020-06-02 16:35:00|172166.3|172076.3|172109.3|172019.3|172177.4|172087.4|172103.8|172013.8|585
1591116000000|2020-06-02 16:40:00|172108.3|172018.3|172013.4|171923.4|172145.5|172055.5|172000.5|171882.9|646
1591116300000|2020-06-02 16:45:00|172013.2|171923.2|171993.1|171903.1|172023.4|171933.4|171982.1|171892.1|568
1591116600000|2020-06-02 16:50:00|171995.5|171905.5|172210|172120|172219.8|172129.8|171979.7|171889.7|571
1591116900000|2020-06-02 16:55:00|172213.2|172123.2|172102.7|172012.7|172305.5|172215.5|172099|172009|538
1591117200000|2020-06-02 17:00:00|172101.3|172011.3|172038|171948|172105.9|172015.9|171963.6|171848.2|529
1591117500000|2020-06-02 17:05:00|172038.3|171948.3|171770.3|171680.3|172057.9|171967.9|171766.3|171659.3|550
1591117800000|2020-06-02 17:10:00|171772.1|171682.1|171722|171632|171837.6|171747.6|171686.9|171596.9|535
1591118100000|2020-06-02 17:15:00|171721.5|171631.5|171764|171674|171875.9|171767.9|171718.6|171628.6|594
1591118400000|2020-06-02 17:20:00|171767.5|171677.5|171774.5|171684.5|171808.3|171712.2|171728.7|171638.7|589
1591118700000|2020-06-02 17:25:00|171774.8|171684.8|171775.6|171685.6|171863.5|171759.7|171723.8|171633.8|655
1591119000000|2020-06-02 17:30:00|171778.2|171688.2|171781|171691|171859|171756|171768.1|171672.7|653
1591119300000|2020-06-02 17:35:00|171781.5|171691.5|171783.7|171693.7|171801.7|171706.4|171767.2|171667|680
1591119600000|2020-06-02 17:40:00|171783.5|171693.5|171722.8|171632.8|171797.9|171707.9|171709.8|171619.3|580
1591119900000|2020-06-02 17:45:00|171720.7|171630.7|171865.7|171775.7|171920.7|171796.8|171676.7|171576.7|491
1591120200000|2020-06-02 17:50:00|171866.3|171776.3|171901.4|171811.4|171912.4|171813.9|171858.5|171767.7|594
1591120500000|2020-06-02 17:55:00|171900.1|171810.1|171880.3|171790.3|171914.6|171823.3|171860.4|171770.4|639
1591120800000|2020-06-02 18:00:00|171878.1|171788.1|171959.3|171869.3|171973.1|171876.4|171869.9|171755.7|623
1591121100000|2020-06-02 18:05:00|171963.7|171873.7|172080.5|171990.5|172097.6|171996|171948.7|171858.7|592
1591121400000|2020-06-02 18:10:00|172080.1|171990.1|172057.8|171967.8|172093|171994.4|172055.2|171949.4|556
1591121700000|2020-06-02 18:15:00|172056.5|171966.5|172039.2|171949.2|172081.6|171991.6|172033.8|171936.7|552
1591122000000|2020-06-02 18:20:00|172053.8|171923.8|172065.1|171935.1|172078|171974.5|172037.6|171923.8|581
1591122300000|2020-06-02 18:25:00|172064|171934|172081.7|171991.7|172099.3|172007|172045|171934|577
1591122600000|2020-06-02 18:30:00|172072.9|171982.9|172146.1|172056.1|172161.1|172060.6|172054.4|171962|579
1591122900000|2020-06-02 18:35:00|172149.1|172059.1|172126|172036|172154|172064|172107.4|172017.4|563
1591123200000|2020-06-02 18:40:00|172123.8|172033.8|172100.1|171970.1|172136.4|172046.4|172078.4|171961.8|562
1591123500000|2020-06-02 18:45:00|172099.9|171969.9|172131.4|172041.4|172148.8|172058.8|172075.9|171966.7|553
1591123800000|2020-06-02 18:50:00|172123.7|172033.7|172012.6|171922.6|172159|172036.9|172007|171905.5|552
1591124100000|2020-06-02 18:55:00|172012.2|171922.2|171692.4|171562.4|172012.2|171922.2|171592.1|171502.1|642
1591124400000|2020-06-02 19:00:00|171687.2|171557.2|171837.7|171747.7|171905.7|171802.9|171684.7|171554.7|603
1591124700000|2020-06-02 19:05:00|171838.5|171748.5|171886.9|171796.9|172066.3|171968.9|171821.8|171705.8|587
1591125000000|2020-06-02 19:10:00|171889.3|171799.3|171917.5|171827.5|171934.1|171844.1|171869.4|171779.4|597
1591125300000|2020-06-02 19:15:00|171917.1|171827.1|171883.9|171793.9|171917.1|171827.1|171796.4|171686.6|510
1591125600000|2020-06-02 19:20:00|171884.7|171794.7|172059.9|171969.9|172076.7|171978.6|171880|171790|599
1591125900000|2020-06-02 19:25:00|172060|171970|171903.3|171813.3|172066|171976|171894.7|171789.8|529
1591126200000|2020-06-02 19:30:00|171902.9|171812.9|171976|171846|172028.2|171918.9|171856.2|171766.2|581
1591126500000|2020-06-02 19:35:00|171978.5|171848.5|171908.3|171778.3|172009.3|171890.8|171885.3|171755.3|693
1591126800000|2020-06-02 19:40:00|171907.5|171777.5|171877.9|171787.9|171974.3|171858.3|171850|171727.2|624
1591127100000|2020-06-02 19:45:00|171878.2|171788.2|171767.6|171637.6|171944.7|171833.9|171759.4|171637.4|516
1591127400000|2020-06-02 19:50:00|171772.6|171642.6|171713.1|171623.1|171772.6|171642.6|171704|171600|517
1591127700000|2020-06-02 19:55:00|171739.9|171609.9|171845.3|171715.3|171855.6|171725.6|171642.3|171539.4|628
1591128000000|2020-06-02 20:00:00|171847.8|171717.8|171900.7|171810.7|171923.6|171813.8|171837.5|171707.5|443
1591128300000|2020-06-02 20:05:00|171899.6|171809.6|171809|171719|171911.8|171812.7|171806.7|171680.3|546
1591128600000|2020-06-02 20:10:00|171805.7|171715.7|171652.5|171522.5|171814.4|171719.6|171611.5|171481.5|621
1591128900000|2020-06-02 20:15:00|171653.2|171523.2|171611.1|171481.1|171671.3|171541.3|171598.7|171474.6|551
1591129200000|2020-06-02 20:20:00|171631.2|171501.2|171630|171500|171651.8|171544|171599.4|171469.4|342
1591129500000|2020-06-02 20:25:00|171628.5|171498.5|171731.2|171641.2|171752.4|171645.6|171620.1|171490.1|232
1591129800000|2020-06-02 20:30:00|171729.4|171639.4|171757.6|171627.6|171794|171681.5|171729.3|171613.4|298
1591130100000|2020-06-02 20:35:00|171757.3|171627.3|171701.3|171571.3|171760.2|171630.2|171675.4|171551.7|288
1591130400000|2020-06-02 20:40:00|171697.4|171567.4|171724.9|171594.9|171726.7|171600.6|171685.5|171562.7|301
1591130700000|2020-06-02 20:45:00|171715.9|171585.9|171688.6|171558.6|171720.9|171590.9|171672.4|171542.4|248
1591131000000|2020-06-02 20:50:00|171690.5|171560.5|171731.5|171601.5|171766.4|171605.2|171660|171530|217
1591131300000|2020-06-02 20:55:00|171777|171570.9|171749.7|171479.7|171777|171596.9|171621.7|171351.7|294
1591131600000|2020-06-02 21:00:00|171749.3|171479.3|171768|171498|171772.2|171502.2|171727.4|171457.4|42
1591131900000|2020-06-02 21:05:00|171695.1|171425.1|171752.9|171482.9|171776.5|171517|171659.9|171389.9|129
1591132200000|2020-06-02 21:10:00|171756.1|171486.1|171749.9|171479.9|171764.5|171526|171718.7|171463.2|117
1591132500000|2020-06-02 21:15:00|171749.7|171479.7|171752.5|171482.5|171766.4|171521|171745.1|171475.1|114
1591132800000|2020-06-02 21:20:00|171754.7|171484.7|171749.9|171479.9|171767.6|171535|171742|171472.1|113
1591133100000|2020-06-02 21:25:00|171762.4|171492.4|171752.1|171482.1|171767.1|171497.1|171726.7|171470.2|104
1591133400000|2020-06-02 21:30:00|171752.4|171482.4|171731.3|171461.3|171785|171515|171640.1|171370.1|150
1591133700000|2020-06-02 21:35:00|171741.2|171471.2|171752.2|171482.2|171755.2|171485.2|171653.3|171383.3|159
1591134000000|2020-06-02 21:40:00|171753.8|171483.8|171758|171488|171764.5|171494.5|171665.7|171395.7|155
1591134300000|2020-06-02 21:45:00|171758.5|171488.5|171707.5|171437.5|171781.8|171511.8|171691.8|171421.8|276
1591134600000|2020-06-02 21:50:00|171702.3|171432.3|171886.9|171616.9|171959.4|171689.4|171702.3|171432.3|330
1591134900000|2020-06-02 21:55:00|171908.4|171638.4|171890.9|171620.9|171952.9|171682.9|171870.5|171600.5|231
1591135200000|2020-06-02 22:00:00|171902.7|171632.7|171767.4|171497.4|171902.7|171632.7|171687.5|171417.5|388
1591135500000|2020-06-02 22:05:00|171768.2|171498.2|171794.7|171524.7|171806.3|171536.3|171760.7|171490.7|283
1591135800000|2020-06-02 22:10:00|171794.9|171524.9|171786.4|171516.4|171810.3|171540.3|171759.6|171489.6|281
1591136100000|2020-06-02 22:15:00|171776.8|171506.8|171782.6|171512.6|171801.6|171531.6|171759.5|171489.5|209
1591136400000|2020-06-02 22:20:00|171782.7|171512.7|171781.1|171511.1|171813.8|171543.8|171762.2|171492.2|199
1591136700000|2020-06-02 22:25:00|171754|171484|171791.8|171521.8|171814.4|171544.4|171754|171484|195
1591137000000|2020-06-02 22:30:00|171793.8|171523.8|171799.2|171529.2|171829.4|171559.4|171770|171500|266
1591137300000|2020-06-02 22:35:00|171801.5|171531.5|171800.1|171530.1|171828.4|171558.4|171772.8|171502.8|206
1591137600000|2020-06-02 22:40:00|171819.7|171549.7|171818.6|171548.6|171840.9|171570.9|171776.8|171506.8|290
1591137900000|2020-06-02 22:45:00|171816.2|171546.2|171792.2|171522.2|171837.4|171567.4|171777.8|171507.8|346
1591138200000|2020-06-02 22:50:00|171793.2|171523.2|171808|171538|171819.9|171551.2|171754.8|171512.1|311
1591138500000|2020-06-02 22:55:00|171804.9|171534.9|171806|171536|171854.5|171584.5|171760.9|171490.9|282
1591138800000|2020-06-02 23:00:00|171807.4|171537.4|171741.9|171472.5|171807.4|171581.2|171711.2|171458.8|389
1591139100000|2020-06-02 23:05:00|171740|171473.6|171740.6|171470.6|171753.6|171502.2|171716.3|171459.5|333
1591139400000|2020-06-02 23:10:00|171740.7|171470.7|171735.8|171493.2|171768.9|171543|171672.5|171464.9|274
1591139700000|2020-06-02 23:15:00|171734.6|171496.1|171790.4|171537|171832.3|171592.7|171678.5|171474.9|254
1591140000000|2020-06-02 23:20:00|171793.7|171531.5|171739.9|171501.5|171803.7|171552.6|171716.7|171461.3|271
1591140300000|2020-06-02 23:25:00|171736.8|171512.4|171755.7|171516.2|171763.9|171584.6|171701.3|171491.3|444
1591140600000|2020-06-02 23:30:00|171756.2|171514.1|171683.6|171468.6|171762.2|171528.8|171638.7|171419.9|502
1591140900000|2020-06-02 23:35:00|171681.1|171472.8|171693.4|171490.3|171781.7|171611.1|171648.4|171462.4|607
1591141200000|2020-06-02 23:40:00|171656.1|171526.1|171706.8|171454.9|171761|171552|171634.3|171451.1|485
1591141500000|2020-06-02 23:45:00|171709.7|171454.5|171682.6|171436.1|171747.9|171535.7|171631.6|171423|410
1591141800000|2020-06-02 23:50:00|171697.1|171428.3|171692.2|171444.5|171713.7|171508.8|171638.5|171405.1|341
1591142100000|2020-06-02 23:55:00|171691.8|171444.1|171678.9|171443.5|171703.7|171508.5|171620.3|171426.5|410
1591142400000|2020-06-03 00:00:00|171674.4|171438.6|171586.4|171456.4|171712.2|171523.2|171575.6|171409.3|522
1591142700000|2020-06-03 00:05:00|171595.8|171465.8|171635.5|171408.5|171660.4|171484.1|171578.3|171379.9|442
1591143000000|2020-06-03 00:10:00|171636|171410.1|171452.9|171322.9|171641.4|171469|171447.7|171293.8|436
1591143300000|2020-06-03 00:15:00|171453.8|171323.8|171362.8|171232.8|171504.8|171335.8|171274.6|171095.9|530
1591143600000|2020-06-03 00:20:00|171362.3|171232.3|171446.5|171176.5|171448.4|171265.3|171349|171171.5|436
1591143900000|2020-06-03 00:25:00|171431.5|171184.3|171313.2|171183.2|171446.5|171228.9|171285|171112.7|343
1591144200000|2020-06-03 00:30:00|171315.3|171185.3|171227.4|170979.7|171386.7|171194.5|171162.3|170950.5|419
1591144500000|2020-06-03 00:35:00|171233.9|170971.8|171198.8|170982.1|171251.7|171063.7|171152|170957|489
1591144800000|2020-06-03 00:40:00|171212.5|170970.4|171030.3|170760.3|171230.4|171031.6|170873.2|170617.1|526
1591145100000|2020-06-03 00:45:00|170999.1|170765.6|170952.4|170682.4|171028.4|170813.6|170835.2|170656.9|530
1591145400000|2020-06-03 00:50:00|170954.2|170684.2|170930.1|170660.1|171031.6|170813.7|170875.9|170658.5|590
1591145700000|2020-06-03 00:55:00|170929.7|170659.7|170964.6|170694.6|170975|170765.5|170873.7|170659.7|457
1591146000000|2020-06-03 01:00:00|170963.6|170693.6|170828.8|170558.8|170971.3|170766.4|170799.5|170545.5|444
1591146300000|2020-06-03 01:05:00|170828.6|170558.6|170764.1|170534.4|170860.7|170638.3|170707.6|170508.1|516
1591146600000|2020-06-03 01:10:00|170755.4|170545.4|170702.5|170572.5|170800.2|170600.6|170675.4|170494.3|384
1591146900000|2020-06-03 01:15:00|170702.4|170572.4|170876.4|170606.4|170882.9|170682.5|170675.9|170495.2|408
1591147200000|2020-06-03 01:20:00|170809.5|170679.5|170721.6|170591.6|170986|170790|170721.4|170518.4|453
1591147500000|2020-06-03 01:25:00|170722.3|170592.3|170882.3|170628.2|170900.5|170700.4|170718|170539.7|544
1591147800000|2020-06-03 01:30:00|170871.7|170639.2|171085.3|170815.3|171093.5|170823.5|170828.9|170619.5|614
1591148100000|2020-06-03 01:35:00|171081.5|170811.5|171032.2|170762.2|171082.1|170812.1|170882.4|170659.4|539
1591148400000|2020-06-03 01:40:00|171032.1|170762.1|171072.5|170802.5|171087.3|170870.3|170985.3|170762.1|789
1591148700000|2020-06-03 01:45:00|171072.7|170802.7|170998.1|170728.1|171076.6|170822.3|170894.7|170647.3|699
1591149000000|2020-06-03 01:50:00|171000.1|170730.1|171070.9|170800.9|171086.4|170822.8|170925.4|170721.9|578
1591149300000|2020-06-03 01:55:00|171070.4|170800.4|171047.8|170777.8|171081.9|170829.8|170933.2|170752.1|546
1591149600000|2020-06-03 02:00:00|171045.7|170775.7|171099.8|170839.3|171110.8|170859|170955.8|170736.5|705
1591149900000|2020-06-03 02:05:00|171098.9|170836.2|171079|170811.9|171131.2|170873.6|170995.2|170774.6|865
1591150200000|2020-06-03 02:10:00|171073.7|170815.7|171052.8|170782.8|171128.5|170877.8|170977.2|170780.2|824
1591150500000|2020-06-03 02:15:00|171055.1|170785.1|171085|170830.3|171105.2|170877.8|170977.5|170776.8|714
1591150800000|2020-06-03 02:20:00|171077.3|170838.6|171110.2|170905.3|171145.2|170946.5|171041.3|170817|519
1591151100000|2020-06-03 02:25:00|171110.1|170904.6|171236.5|170966.5|171249.3|171039.6|171056.1|170837.5|581
1591151400000|2020-06-03 02:30:00|171232.3|170962.3|171207.5|170937.5|171236.8|170975.6|171191.2|170921.2|654
1591151700000|2020-06-03 02:35:00|171207.3|170937.3|171216.8|170965.9|171223.5|171032.9|171134.4|170924|242
1591152000000|2020-06-03 02:40:00|171217.6|170963.9|171197.7|170968.8|171236.4|170987.2|171175.7|170911.7|288
1591152300000|2020-06-03 02:45:00|171213.2|170943.2|171206.5|170936.5|171234.6|171029.6|171135.6|170921|250
1591152600000|2020-06-03 02:50:00|171205.4|170935.4|171202.9|170932.9|171223.5|171021.1|171134.6|170911.4|308
1591152900000|2020-06-03 02:55:00|171204.8|170934.8|171181.5|170941.4|171207.4|171009.6|171100.4|170830.4|659
1591153200000|2020-06-03 03:00:00|171181.3|170925|171180.3|170971|171229.7|171016.1|171085.4|170901.3|401
1591153500000|2020-06-03 03:05:00|171182|170958.1|171192.7|170960.6|171251.6|171045.4|171128.9|170921.3|470
1591153800000|2020-06-03 03:10:00|171144.5|171014.5|171127.4|170857.4|171227.7|171014.5|171068.8|170843|508
1591154100000|2020-06-03 03:15:00|171128.2|170858.2|171069|170799|171144.1|170874.1|171038.4|170791.1|599
1591154400000|2020-06-03 03:20:00|171070.3|170800.3|171072|170802|171099.8|170877|171002.2|170781.4|450
1591154700000|2020-06-03 03:25:00|171075.9|170805.9|171052.4|170832.2|171100.4|170902.7|170986.6|170784.7|428
1591155000000|2020-06-03 03:30:00|171057.6|170833.6|171078.6|170808.6|171093.5|170903.3|171004.6|170797.3|317
1591155300000|2020-06-03 03:35:00|171084.9|170814.9|171022.7|170757.1|171109.9|170905.8|170959.5|170743.8|450
1591155600000|2020-06-03 03:40:00|171025.1|170755.1|171062.7|170799.9|171097.4|170872.5|170979.3|170753.6|607
1591155900000|2020-06-03 03:45:00|171060.1|170804.5|171086.9|170816.9|171087.9|170888|170993|170784|595
1591156200000|2020-06-03 03:50:00|171086.3|170816.3|171155.8|170900.6|171188.4|170973.3|170992.9|170809.9|477
1591156500000|2020-06-03 03:55:00|171154.2|170905.2|171162.3|170892.3|171193.1|170990.2|171031.3|170827.9|461
1591156800000|2020-06-03 04:00:00|171158.4|170888.4|171177.4|170927.6|171209.2|171007.4|171089.2|170886.5|502
1591157100000|2020-06-03 04:05:00|171178.5|170931.3|171195.3|170941.8|171216|171009.6|171111.8|170903.7|485
1591157400000|2020-06-03 04:10:00|171186.2|170943.2|171148.3|170912|171232.1|171048.8|171087.2|170883|469
1591157700000|2020-06-03 04:15:00|171163.9|170896|171186|170932.6|171245.1|171026.3|171113.2|170873.9|562
1591158000000|2020-06-03 04:20:00|171177.6|170937.6|171188.1|170929.3|171210.6|170998.2|171097.6|170892.1|451
1591158300000|2020-06-03 04:25:00|171186.1|170932.1|171168.6|170925.4|171210.2|171001.6|171056.9|170875.3|503
1591158600000|2020-06-03 04:30:00|171144.4|170924.3|171185.5|170915.5|171221.1|171075.4|171102.3|170872.4|653
1591158900000|2020-06-03 04:35:00|171185.4|170915.4|171209.6|170939.6|171229.1|171024.6|171120.5|170897.7|691
1591159200000|2020-06-03 04:40:00|171206|170961.2|171202.1|170940.1|171224.4|171039.2|171106.4|170916.6|588
1591159500000|2020-06-03 04:45:00|171198|170953.6|171199.8|170938.5|171220.2|171017.2|171130.4|170918|367
1591159800000|2020-06-03 04:50:00|171201.7|170943.7|171199.5|170944.3|171220.4|171018.6|171085.7|170899.9|419
1591160100000|2020-06-03 04:55:00|171192.3|170947.8|171200.7|170951.1|171235|171021.5|171088.7|170903.1|544
1591160400000|2020-06-03 05:00:00|171215.5|170972.2|171272.4|171142.4|171358.4|171177.1|171158.5|170950.5|512
1591160700000|2020-06-03 05:05:00|171274.1|171144.1|171242.1|171112.1|171334|171161.1|171230.6|171085.9|346
1591161000000|2020-06-03 05:10:00|171240.9|171110.9|171089.1|170959.1|171242.6|171112.6|171060.3|170915.8|801
1591161300000|2020-06-03 05:15:00|171094.9|170964.9|170936.8|170806.8|171104.8|170974.8|170918.6|170762.8|521
1591161600000|2020-06-03 05:20:00|170936.1|170806.1|170974.6|170844.6|171038.6|170908.6|170924.9|170794.9|669
1591161900000|2020-06-03 05:25:00|170973.6|170843.6|171073.4|170943.4|171094.3|170964.3|170943.3|170813.3|646
1591162200000|2020-06-03 05:30:00|171077.1|170947.1|171114.4|170984.4|171143.3|171013.3|171075.1|170945.1|734
1591162500000|2020-06-03 05:35:00|171112.5|170982.5|171085.1|170955.1|171121.3|171004.7|171046.6|170916.6|433
1591162800000|2020-06-03 05:40:00|171082|170952|171133.8|171003.8|171148.2|171038.2|171078|170948|558
1591163100000|2020-06-03 05:45:00|171132.3|171002.3|171097.5|170967.5|171141.3|171011.3|171024.4|170898.5|543
1591163400000|2020-06-03 05:50:00|171098.6|170968.6|171077.8|170947.8|171114.9|170984.9|171068.2|170938.2|445
1591163700000|2020-06-03 05:55:00|171078|170948|171002.4|170872.4|171091|170961|170995.9|170865.9|495
1591164000000|2020-06-03 06:00:00|170970.9|170880.9|170924.4|170794.4|171003.3|170880.9|170775.4|170645.4|880
1591164300000|2020-06-03 06:05:00|170925.3|170795.3|170713.5|170583.5|170943.8|170827.5|170704.7|170583.5|804
1591164600000|2020-06-03 06:10:00|170713.1|170583.1|170961.8|170831.8|170984.3|170868.3|170697.8|170569.6|731
1591164900000|2020-06-03 06:15:00|170962.5|170832.5|171110.3|170980.3|171156.9|171046.7|170960.5|170830.5|715
1591165200000|2020-06-03 06:20:00|171092|171002|171004|170874|171159.7|171029.7|170961.9|170831.9|608
1591165500000|2020-06-03 06:25:00|171000.5|170870.5|170936.8|170846.8|171071.8|170941.8|170902.2|170772.2|624
1591165800000|2020-06-03 06:30:00|170936.5|170846.5|170991.1|170901.1|171126.1|171036.1|170936|170846|767
1591166100000|2020-06-03 06:35:00|170990.4|170900.4|170929|170839|171007.4|170917.4|170895.2|170805.2|694
1591166400000|2020-06-03 06:40:00|170926.7|170836.7|170979.2|170889.2|170994.4|170904.4|170846.6|170756.6|722
1591166700000|2020-06-03 06:45:00|170979.1|170889.1|171038.8|170948.8|171045.5|170955.5|170894.7|170804.7|743
1591167000000|2020-06-03 06:50:00|171039|170949|171413.6|171323.6|171413.6|171323.6|170997.9|170907.9|809
1591167300000|2020-06-03 06:55:00|171410|171320|171401.6|171311.6|171486.6|171396.6|171262.4|171172.4|891
1591167600000|2020-06-03 07:00:00|171406.3|171316.3|170931.2|170841.2|171502.3|171412.3|170901|170811|940
1591167900000|2020-06-03 07:05:00|170932.5|170842.5|170753.3|170663.3|171004.4|170914.4|170694.5|170604.5|776
1591168200000|2020-06-03 07:10:00|170752.6|170662.6|170913.4|170823.4|170948.8|170858.8|170741.8|170651.8|718
1591168500000|2020-06-03 07:15:00|170913.9|170823.9|171031.3|170941.3|171676.2|171586.2|170909|170819|823
1591168800000|2020-06-03 07:20:00|171035.7|170945.7|170968.6|170878.6|171107.1|171017.1|170839.3|170749.3|879
1591169100000|2020-06-03 07:25:00|170968.5|170878.5|170605.9|170515.9|170971.5|170881.5|170567.9|170477.9|709
1591169400000|2020-06-03 07:30:00|170605.8|170515.8|170740.4|170650.4|170772.6|170682.6|170578.6|170488.6|782
1591169700000|2020-06-03 07:35:00|170740.7|170650.7|170599|170509|170797.7|170707.7|170584.4|170494.4|722
1591170000000|2020-06-03 07:40:00|170598.3|170508.3|170761.8|170671.8|170791.9|170701.9|170579.1|170489.1|806
1591170300000|2020-06-03 07:45:00|170763.1|170673.1|170632.1|170542.1|170789.1|170699.1|170627.5|170537.5|598
1591170600000|2020-06-03 07:50:00|170633.7|170543.7|170559.9|170469.9|170661.4|170571.4|170535.6|170445.6|715
1591170900000|2020-06-03 07:55:00|170556.7|170466.7|170522.8|170432.8|170610|170520|170497.4|170407.4|641
1591171200000|2020-06-03 08:00:00|170521|170431|170424.6|170334.6|170524.9|170434.9|170341.5|170251.5|899
1591171500000|2020-06-03 08:05:00|170426.1|170336.1|170411.3|170321.3|170506|170416|170355.8|170265.8|791
1591171800000|2020-06-03 08:10:00|170412.4|170322.4|170938|170848|170981.8|170891.8|170389.9|170299.9|834
1591172100000|2020-06-03 08:15:00|170938.3|170848.3|170860.6|170770.6|171213.2|171123.2|170848.1|170758.1|839
1591172400000|2020-06-03 08:20:00|170861.2|170771.2|170708.3|170618.3|170892.5|170802.5|170673.8|170583.8|871
1591172700000|2020-06-03 08:25:00|170710.1|170620.1|170443.9|170353.9|170713.7|170623.7|170342.8|170252.8|754
1591173000000|2020-06-03 08:30:00|170442.3|170352.3|170323.1|170233.1|170443.5|170353.5|170242.7|170152.7|811
1591173300000|2020-06-03 08:35:00|170322.4|170232.4|170572.8|170482.8|170605.1|170515.1|170292.7|170202.7|775
1591173600000|2020-06-03 08:40:00|170574.1|170484.1|170666.4|170576.4|170687.1|170597.1|170480|170390|786
1591173900000|2020-06-03 08:45:00|170667.9|170577.9|170724.2|170634.2|170846.9|170756.9|170631.6|170541.6|789
1591174200000|2020-06-03 08:50:00|170724.7|170634.7|170612.6|170522.6|170797|170707|170597.4|170507.4|759
1591174500000|2020-06-03 08:55:00|170612.1|170522.1|170703.3|170613.3|170748.6|170658.6|170530.1|170440.1|772
1591174800000|2020-06-03 09:00:00|170703|170613|170651.5|170561.5|170730.4|170640.4|170532.3|170442.3|767
1591175100000|2020-06-03 09:05:00|170651.7|170561.7|170483|170393|170760|170670|170474.6|170384.6|778
1591175400000|2020-06-03 09:10:00|170483.8|170393.8|170600.5|170510.5|170615.8|170525.8|170412.2|170322.2|753
1591175700000|2020-06-03 09:15:00|170600.8|170510.8|170493.7|170403.7|170769.6|170679.6|170440.7|170350.7|791
1591176000000|2020-06-03 09:20:00|170492.9|170402.9|170400.4|170310.4|170492.9|170402.9|170344.5|170254.5|761
1591176300000|2020-06-03 09:25:00|170400.8|170310.8|170339.5|170249.5|170445.2|170355.2|170306.4|170216.4|791
1591176600000|2020-06-03 09:30:00|170338.7|170248.7|170303.2|170213.2|170453.2|170363.2|170283.9|170193.9|767
1591176900000|2020-06-03 09:35:00|170304|170214|170245.1|170155.1|170315.1|170225.1|170158.4|170068.4|699
1591177200000|2020-06-03 09:40:00|170242.1|170152.1|170265.2|170175.2|170297.1|170207.1|170196.2|170106.2|637
1591177500000|2020-06-03 09:45:00|170264.8|170174.8|170184.7|170094.7|170296.2|170206.2|170156.9|170066.9|613
1591177800000|2020-06-03 09:50:00|170184.1|170094.1|170085.5|169995.5|170187.6|170097.6|170070.2|169980.2|598
1591178100000|2020-06-03 09:55:00|170085.2|169995.2|170088.1|169998.1|170138.9|170048.9|170052.1|169962.1|721
1591178400000|2020-06-03 10:00:00|170084.9|169994.9|170503.6|170413.6|170669.6|170579.6|170066.8|169976.8|914
1591178700000|2020-06-03 10:05:00|170509.8|170419.8|170259.9|170169.9|170642.1|170552.1|170121.9|170031.9|809
1591179000000|2020-06-03 10:10:00|170259.7|170169.7|170123.1|170033.1|170268.7|170178.7|170074|169984|696
1591179300000|2020-06-03 10:15:00|170121.6|170031.6|170219.6|170129.6|170383|170293|170119.3|170029.3|701
1591179600000|2020-06-03 10:20:00|170219.7|170129.7|170091.6|170001.6|170220.1|170130.1|169967.8|169877.8|719
1591179900000|2020-06-03 10:25:00|170094.1|170004.1|169814.1|169724.1|170147.4|170057.4|169814.1|169724.1|786
1591180200000|2020-06-03 10:30:00|169814.2|169724.2|169987.4|169897.4|170123.7|170033.7|169758.4|169668.4|827
1591180500000|2020-06-03 10:35:00|169987.1|169897.1|170172.3|170082.3|170195.7|170105.7|169932.5|169842.5|744
1591180800000|2020-06-03 10:40:00|170173|170083|170018.4|169928.4|170190.9|170100.9|169982.1|169892.1|623
1591181100000|2020-06-03 10:45:00|170019.3|169929.3|170298.4|170208.4|170352.9|170262.9|169968.3|169878.3|771
1591181400000|2020-06-03 10:50:00|170297.6|170207.6|170456.6|170366.6|170607|170517|170297.5|170207.5|755
1591181700000|2020-06-03 10:55:00|170459.2|170369.2|170653.1|170563.1|170675.4|170585.4|170421|170331|775
1591182000000|2020-06-03 11:00:00|170649.4|170559.4|170329.2|170239.2|170649.4|170559.4|170313.3|170223.3|805
1591182300000|2020-06-03 11:05:00|170327.9|170237.9|170542.4|170452.4|170566.1|170476.1|170317.5|170227.5|792
1591182600000|2020-06-03 11:10:00|170543.3|170453.3|170433.4|170343.4|170634.5|170544.5|170392.4|170302.4|731
1591182900000|2020-06-03 11:15:00|170434.9|170344.9|170454.9|170364.9|170637.3|170547.3|170434.5|170344.5|785
1591183200000|2020-06-03 11:20:00|170458.2|170368.2|170641.9|170551.9|170682.5|170592.5|170458.2|170368.2|733
1591183500000|2020-06-03 11:25:00|170642.9|170552.9|170830.7|170740.7|170832.5|170742.5|170610.4|170520.4|780
1591183800000|2020-06-03 11:30:00|170828.5|170738.5|170768.8|170678.8|171058.9|170968.9|170766.8|170676.8|840
1591184100000|2020-06-03 11:35:00|170767.5|170677.5|170681.5|170591.5|170813.3|170723.3|170675.8|170585.8|833
1591184400000|2020-06-03 11:40:00|170680.3|170590.3|170579.7|170489.7|170721.8|170631.8|170550.7|170460.7|788
1591184700000|2020-06-03 11:45:00|170582.1|170492.1|170596.5|170506.5|170678.1|170588.1|170530.5|170440.5|720
1591185000000|2020-06-03 11:50:00|170593.2|170503.2|170658.3|170568.3|170728.9|170638.9|170586.9|170496.9|614
1591185300000|2020-06-03 11:55:00|170667.8|170577.8|170637.7|170547.7|170716.9|170626.9|170524.6|170434.6|747
1591185600000|2020-06-03 12:00:00|170637.6|170547.6|170504.6|170414.6|170649.3|170559.3|170462.8|170372.8|654
1591185900000|2020-06-03 12:05:00|170505.5|170415.5|170530.9|170440.9|170561.5|170471.5|170444.9|170354.9|791
1591186200000|2020-06-03 12:10:00|170529.9|170439.9|170520.3|170430.3|170577|170443.6|170410.5|170320.5|803
1591186500000|2020-06-03 12:15:00|170555.1|170425.1|170256.1|170166.1|170783.5|170513.5|170214.3|170124.3|922
1591186800000|2020-06-03 12:20:00|170255.2|170165.2|170133.6|170043.6|170364.2|170274.2|170013.6|169923.6|876
1591187100000|2020-06-03 12:25:00|170126.9|170036.9|170235.1|170145.1|170256|170166|170092.5|170002.5|795
1591187400000|2020-06-03 12:30:00|170238.7|170148.7|170024.4|169934.4|170239.4|170149.4|170002.6|169912.6|890
1591187700000|2020-06-03 12:35:00|170024.5|169934.5|170217.1|170127.1|170221|170131|169990.4|169900.4|742
1591188000000|2020-06-03 12:40:00|170221.3|170131.3|170241.1|170151.1|170311.6|170221.6|170096.2|170006.2|855
1591188300000|2020-06-03 12:45:00|170241.6|170151.6|170316|170226|170394.1|170304.1|170237.7|170147.7|759
1591188600000|2020-06-03 12:50:00|170316.4|170226.4|170148|170058|170348.4|170258.4|170119.2|170029.2|817
1591188900000|2020-06-03 12:55:00|170128.8|170038.8|170143.9|170053.9|170281.4|170191.4|170009|169919|892
1591189200000|2020-06-03 13:00:00|170176.7|170086.7|170099.5|170009.5|170199.8|170109.8|170019.8|169929.8|813
1591189500000|2020-06-03 13:05:00|170099.6|170009.6|170022.3|169932.3|170182.7|170092.7|170012.4|169922.4|781
1591189800000|2020-06-03 13:10:00|170022.6|169932.6|170023.3|169933.3|170108.5|170018.5|170005.5|169915.5|787
1591190100000|2020-06-03 13:15:00|170023.1|169933.1|169671.9|169581.9|170025.5|169935.5|169670.9|169580.9|897
1591190400000|2020-06-03 13:20:00|169671.4|169581.4|169463.4|169373.4|169680.7|169590.7|169349.2|169259.2|992
1591190700000|2020-06-03 13:25:00|169465|169375|169759.1|169669.1|169775.2|169685.2|169276.4|169186.4|939
1591191000000|2020-06-03 13:30:00|169769|169679|169598.8|169508.8|169930.7|169840.7|169593.2|169503.2|1071
1591191300000|2020-06-03 13:35:00|169589.7|169499.7|170021.6|169931.6|170025.4|169935.4|169538.7|169448.7|965
1591191600000|2020-06-03 13:40:00|170048.2|169958.2|169853.2|169763.2|170153.4|170063.4|169839.5|169749.5|971
1591191900000|2020-06-03 13:45:00|169857.1|169767.1|169964|169874|169975.5|169885.5|169746.5|169656.5|993
1591192200000|2020-06-03 13:50:00|169968.3|169878.3|169625.8|169535.8|169971.2|169881.2|169465.2|169375.2|1087
1591192500000|2020-06-03 13:55:00|169620.7|169530.7|169322.6|169232.6|169621.9|169531.9|169206.5|169116.5|984
1591192800000|2020-06-03 14:00:00|169311.7|169221.7|169325.9|169235.9|169383.4|169263.7|169088.9|168998.9|1026
1591193100000|2020-06-03 14:05:00|169326.2|169236.2|169441.2|169351.2|169498.8|169408.8|169246|169156|989
1591193400000|2020-06-03 14:10:00|169440.4|169350.4|169390.6|169300.6|169440.4|169350.4|169310.1|169220.1|967
1591193700000|2020-06-03 14:15:00|169390.1|169300.1|169224.3|169134.3|169397.7|169307.7|168998.1|168908.1|995
1591194000000|2020-06-03 14:20:00|169220.9|169130.9|169187.8|169097.8|169478.5|169388.5|169187.8|169097.8|907
1591194300000|2020-06-03 14:25:00|169188|169098|169305.8|169215.8|169455.7|169365.7|169136.6|169046.6|978
1591194600000|2020-06-03 14:30:00|169320.5|169230.5|169449.8|169359.8|169455.6|169365.6|169307|169217|921
1591194900000|2020-06-03 14:35:00|169452.3|169362.3|169470.7|169380.7|169549.3|169459.3|169437.3|169347.3|884
1591195200000|2020-06-03 14:40:00|169472|169382|169416.6|169326.6|169613.6|169523.6|169409.7|169319.7|948
1591195500000|2020-06-03 14:45:00|169411.7|169321.7|169235.8|169145.8|169435.4|169345.4|169211.6|169121.6|996
1591195800000|2020-06-03 14:50:00|169234.6|169144.6|169278.7|169188.7|169390.2|169300.2|169222|169132|1030
1591196100000|2020-06-03 14:55:00|169267.6|169177.6|169235.2|169145.2|169393.7|169303.7|169146.5|169056.5|974
1591196400000|2020-06-03 15:00:00|169233|169143|169373.2|169283.2|169384.2|169294.2|169140.4|169050.4|1013
1591196700000|2020-06-03 15:05:00|169374.1|169284.1|169258.4|169168.4|169374.1|169284.1|169230.5|169140.5|870
1591197000000|2020-06-03 15:10:00|169259.1|169169.1|169143.4|169053.4|169329.6|169239.6|169120.1|169030.1|821
1591197300000|2020-06-03 15:15:00|169143.7|169053.7|169037.6|168947.6|169156.1|169066.1|168873|168783|801
1591197600000|2020-06-03 15:20:00|169037.9|168947.9|169105.4|169015.4|169211.5|169121.5|169037.1|168947.1|952
1591197900000|2020-06-03 15:25:00|169102.4|169012.4|169123.5|169033.5|169227.1|169137.1|169053.9|168963.9|924
1591198200000|2020-06-03 15:30:00|169125.2|169035.2|168986.8|168896.8|169134.5|169044.5|168907.5|168817.5|823
1591198500000|2020-06-03 15:35:00|168992.1|168902.1|169077.4|168987.4|169091.7|169001.7|168986.9|168896.9|685
1591198800000|2020-06-03 15:40:00|169077.6|168987.6|169232|169142|169243.6|169153.6|169023.6|168933.6|655
1591199100000|2020-06-03 15:45:00|169231.1|169141.1|169165.8|169075.8|169350.3|169260.3|169156.2|169066.2|881
1591199400000|2020-06-03 15:50:00|169165.4|169075.4|169168.7|169078.7|169239.7|169149.7|169145.2|169055.2|764
1591199700000|2020-06-03 15:55:00|169172.9|169082.9|168983.9|168893.9|169174|169084|168982|168892|846
1591200000000|2020-06-03 16:00:00|168984.2|168894.2|169017.5|168927.5|169103.3|169013.3|168984.2|168894.2|749
1591200300000|2020-06-03 16:05:00|169017.7|168927.7|169168.5|169078.5|169179.9|169089.9|168978.2|168888.2|658
1591200600000|2020-06-03 16:10:00|169165.9|169075.9|169209.3|169119.3|169256.6|169166.6|169130.4|169040.4|644
1591200900000|2020-06-03 16:15:00|169209.9|169119.9|169388.4|169298.4|169395.5|169305.5|169194.6|169104.6|710
1591201200000|2020-06-03 16:20:00|169387|169297|169427.4|169337.4|169469.2|169379.2|169339.9|169249.9|631
1591201500000|2020-06-03 16:25:00|169427.6|169337.6|169312|169222|169486.6|169396.6|169301.9|169211.9|599
1591201800000|2020-06-03 16:30:00|169311.7|169221.7|169261.9|169171.9|169313.4|169223.4|169243.2|169153.2|591
1591202100000|2020-06-03 16:35:00|169262|169172|169211.6|169121.6|169298.9|169208.9|169152|169062|526
1591202400000|2020-06-03 16:40:00|169210.9|169120.9|169193|169103|169212.2|169122.2|169183.5|169093.5|389
1591202700000|2020-06-03 16:45:00|169194.3|169104.3|169212.5|169122.5|169224.3|169134.3|169184.2|169094.2|455
1591203000000|2020-06-03 16:50:00|169212.1|169122.1|169087.2|168997.2|169212.2|169122.2|169059.1|168969.1|581
1591203300000|2020-06-03 16:55:00|169086.7|168996.7|169185.5|169095.5|169194.8|169104.8|169080.3|168990.3|484
1591203600000|2020-06-03 17:00:00|169186.5|169096.5|169330.7|169240.7|169360|169270|169174.3|169084.3|518
1591203900000|2020-06-03 17:05:00|169330.5|169240.5|169250.7|169160.7|169339.1|169249.1|169237.2|169147.2|610
1591204200000|2020-06-03 17:10:00|169250.3|169160.3|169172.9|169082.9|169297.1|169207.1|169172.3|169082.3|588
1591204500000|2020-06-03 17:15:00|169173.1|169083.1|169098.9|169008.9|169178.8|169088.8|169098.9|169008.9|539
1591204800000|2020-06-03 17:20:00|169098.8|169008.8|169104.6|169014.6|169143.4|169053.4|169090.9|169000.9|586
1591205100000|2020-06-03 17:25:00|169108.9|169018.9|169183|169093|169251.7|169161.7|169097.7|169007.7|648
1591205400000|2020-06-03 17:30:00|169185.9|169095.9|169323.6|169233.6|169333.5|169243.5|169176.6|169086.6|538
1591205700000|2020-06-03 17:35:00|169324|169234|169303.5|169213.5|169373|169283|169243.3|169153.3|619
1591206000000|2020-06-03 17:40:00|169305.5|169215.5|169403.7|169313.7|169442.7|169352.7|169295.5|169205.5|642
1591206300000|2020-06-03 17:45:00|169404.2|169314.2|169438.1|169348.1|169447.9|169357.9|169392.9|169302.9|483
1591206600000|2020-06-03 17:50:00|169439.5|169349.5|169482.6|169392.6|169533.4|169443.4|169439.5|169349.5|695
1591206900000|2020-06-03 17:55:00|169480.4|169390.4|169528.4|169438.4|169576.5|169486.5|169461.8|169371.8|674
1591207200000|2020-06-03 18:00:00|169528.2|169438.2|169212.5|169122.5|169540.2|169450.2|169199.8|169109.8|694
1591207500000|2020-06-03 18:05:00|169212.9|169122.9|169226.8|169136.8|169230.8|169140.8|169204.5|169114.5|414
1591207800000|2020-06-03 18:10:00|169226.6|169136.6|169315.9|169225.9|169435.4|169345.4|169211.4|169121.4|566
1591208100000|2020-06-03 18:15:00|169314.7|169224.7|169485.6|169395.6|169510.2|169420.2|169304|169214|477
1591208400000|2020-06-03 18:20:00|169485.5|169395.5|169537|169447|169601.5|169511.5|169483.8|169393.8|543
1591208700000|2020-06-03 18:25:00|169530|169440|169574|169484|169579.2|169489.2|169530|169440|571
1591209000000|2020-06-03 18:30:00|169574.9|169484.9|169530.4|169440.4|169685.8|169595.8|169513.6|169423.6|663
1591209300000|2020-06-03 18:35:00|169528.6|169438.6|169391|169301|169532.5|169442.5|169379.5|169289.5|613
1591209600000|2020-06-03 18:40:00|169393|169303|169412.9|169322.9|169425|169335|169377.9|169287.9|636
1591209900000|2020-06-03 18:45:00|169414.3|169324.3|169416.6|169326.6|169438.2|169348.2|169397.3|169307.3|700
1591210200000|2020-06-03 18:50:00|169415.4|169325.4|169417|169327|169428|169338|169394.6|169304.6|664
1591210500000|2020-06-03 18:55:00|169418.6|169328.6|169410.6|169320.6|169438.7|169348.7|169362.5|169272.5|708
1591210800000|2020-06-03 19:00:00|169412.5|169322.5|169509.6|169419.6|169570|169480|169409.8|169319.8|676
1591211100000|2020-06-03 19:05:00|169509.3|169419.3|169486.3|169396.3|169510.9|169420.9|169428.6|169338.6|560
1591211400000|2020-06-03 19:10:00|169481.2|169391.2|169436.4|169346.4|169497.5|169407.5|169384.6|169294.6|644
1591211700000|2020-06-03 19:15:00|169435.6|169345.6|169500|169410|169533.5|169443.5|169430.8|169340.8|650
1591212000000|2020-06-03 19:20:00|169500.7|169410.7|169454|169364|169549.7|169459.7|169444.1|169354.1|659
1591212300000|2020-06-03 19:25:00|169454.5|169364.5|169465.5|169375.5|169476.9|169386.9|169432.6|169342.6|502
1591212600000|2020-06-03 19:30:00|169465.6|169375.6|169354.3|169264.3|169471.9|169381.9|169345.5|169255.5|556
1591212900000|2020-06-03 19:35:00|169351.5|169261.5|169219.1|169129.1|169372.3|169282.3|169215.5|169125.5|487
1591213200000|2020-06-03 19:40:00|169223|169133|169191.4|169101.4|169273.3|169183.3|169156.9|169066.9|665
1591213500000|2020-06-03 19:45:00|169192.6|169102.6|169061.4|168971.4|169268.5|169178.5|169039.2|168949.2|764
1591213800000|2020-06-03 19:50:00|169071.8|168981.8|169211.8|169121.8|169227.4|169137.4|169035.1|168945.1|711
1591214100000|2020-06-03 19:55:00|169209.7|169119.7|169513.8|169423.8|169519.7|169429.7|169200.9|169110.9|733
1591214400000|2020-06-03 20:00:00|169509.2|169419.2|169423.1|169333.1|169509.2|169419.2|169370.4|169280.4|678
1591214700000|2020-06-03 20:05:00|169423.2|169333.2|169440.7|169350.7|169449|169359|169417.8|169327.8|491
1591215000000|2020-06-03 20:10:00|169440.5|169350.5|169354.7|169264.7|169471|169381|169345.7|169255.7|349
1591215300000|2020-06-03 20:15:00|169358.1|169268.1|169360|169270|169425.2|169335.2|169317.6|169227.6|371
1591215600000|2020-06-03 20:20:00|169358.7|169268.7|169366.3|169276.3|169376.4|169286.4|169351.9|169261.9|204
1591215900000|2020-06-03 20:25:00|169366.4|169276.4|169400.9|169310.9|169405.4|169315.4|169360.1|169270.1|306
1591216200000|2020-06-03 20:30:00|169392.8|169302.8|169432.5|169342.5|169458.6|169368.6|169392.8|169302.8|320
1591216500000|2020-06-03 20:35:00|169429.4|169339.4|169463.3|169373.3|169477.4|169387.4|169421.2|169331.2|259
1591216800000|2020-06-03 20:40:00|169461.1|169371.1|169450.2|169180.2|169531.2|169441.2|169421.7|169177.7|360
1591217100000|2020-06-03 20:45:00|169459.6|169189.6|169491.7|169221.7|169524.3|169282.7|169412.7|169146.9|455
1591217400000|2020-06-03 20:50:00|169468.4|169198.4|169479.8|169209.8|169502|169232|169407.5|169137.5|354
1591217700000|2020-06-03 20:55:00|169454.3|169184.3|169405.3|169135.3|169471.7|169201.7|169335.5|169065.5|266
1591218000000|2020-06-03 21:00:00|169423.3|169153.3|169528.9|169258.9|169551.3|169281.3|169370.8|169100.8|129
1591218300000|2020-06-03 21:05:00|169535|169265|169527.8|169257.8|169590.3|169320.3|169416|169146|95
1591218600000|2020-06-03 21:10:00|169530.3|169260.3|169443.2|169173.2|169552|169282|169412.4|169142.4|337
1591218900000|2020-06-03 21:15:00|169442.8|169172.8|169381.3|169111.3|169452.2|169182.2|169362.7|169092.7|170
1591219200000|2020-06-03 21:20:00|169382.9|169112.9|169418|169148|169418|169148|169347.9|169077.9|140
1591219500000|2020-06-03 21:25:00|169441.2|169171.2|169427|169157|169441.2|169171.2|169384.1|169114.1|129
1591219800000|2020-06-03 21:30:00|169426.9|169156.9|169387.4|169117.4|169471.2|169201.2|169375.3|169105.3|324
1591220100000|2020-06-03 21:35:00|169387.2|169117.2|169402.1|169132.1|169434.2|169164.2|169360.6|169090.6|287
1591220400000|2020-06-03 21:40:00|169402.7|169132.7|169396.7|169126.7|169425.1|169155.1|169386.5|169116.5|186
1591220700000|2020-06-03 21:45:00|169383.4|169113.4|169351.1|169081.1|169457.3|169187.3|169326|169056|302
1591221000000|2020-06-03 21:50:00|169347|169077|169413.8|169143.8|169430.2|169160.2|169328.8|169058.8|255
1591221300000|2020-06-03 21:55:00|169413.7|169143.7|169428.8|169158.8|169443.9|169173.9|169394.6|169124.6|184
1591221600000|2020-06-03 22:00:00|169411.3|169141.3|169416|169146|169512.5|169242.5|169338.4|169068.4|549
1591221900000|2020-06-03 22:05:00|169416.4|169146.4|169398.1|169128.1|169460.7|169190.7|169377|169107|457
1591222200000|2020-06-03 22:10:00|169399.8|169129.8|169407.6|169137.6|169464.9|169194.9|169387.3|169117.3|423
1591222500000|2020-06-03 22:15:00|169396.9|169126.9|169416.8|169146.8|169447|169177|169240.2|168970.2|302
1591222800000|2020-06-03 22:20:00|169398.5|169128.5|169362.3|169092.3|169431.3|169161.3|169345.8|169075.8|356
1591223100000|2020-06-03 22:25:00|169358.3|169088.3|169388.7|169118.7|169419.9|169149.9|169348.5|169078.5|309
1591223400000|2020-06-03 22:30:00|169390|169120|169398.8|169128.8|169419|169149|169366.7|169096.7|300
1591223700000|2020-06-03 22:35:00|169398.2|169128.2|169387.6|169117.6|169417.5|169147.5|169361.1|169091.1|291
1591224000000|2020-06-03 22:40:00|169387.2|169117.2|169401.9|169131.9|169444.3|169174.3|169351.6|169081.6|295
1591224300000|2020-06-03 22:45:00|169387.9|169117.9|169391.2|169121.2|169409.7|169139.7|169371|169101|270
1591224600000|2020-06-03 22:50:00|169389.7|169119.7|169386.6|169116.6|169401.2|169131.2|169367.3|169097.3|228
1591224900000|2020-06-03 22:55:00|169386.9|169116.9|169385|169115|169397.5|169127.5|169352.8|169082.8|229
1591225200000|2020-06-03 23:00:00|169394.5|169124.5|169327.8|169057.8|169447.4|169177.4|169314|169044|479
1591225500000|2020-06-03 23:05:00|169326.1|169056.1|169306.2|169036.2|169361.8|169091.8|169296.1|169036.2|281
1591225800000|2020-06-03 23:10:00|169295.4|169025.4|169314.9|169063.3|169354.3|169084.3|169279.4|169015.6|295
1591226100000|2020-06-03 23:15:00|169343.8|169073.8|169291.3|169034.4|169343.8|169073.8|169270.2|169000.2|582
1591226400000|2020-06-03 23:20:00|169288.4|169022.8|169307.4|169065.9|169346.3|169079.5|169278|169012.7|427
1591226700000|2020-06-03 23:25:00|169308.9|169062.6|169282.2|169035.1|169329.3|169140.8|169215.7|168996.3|364
1591227000000|2020-06-03 23:30:00|169292.7|169034.8|169249.8|169008.5|169292.7|169076|169123.9|168978.8|380
1591227300000|2020-06-03 23:35:00|169248.5|169006|169194.4|169064.4|169253.8|169076.6|169193.9|168973.3|247
1591227600000|2020-06-03 23:40:00|169238.2|169022.2|169242.1|168987.4|169270.5|169077.9|169192.8|168979.7|198
1591227900000|2020-06-03 23:45:00|169249.9|168988|169251.5|169031.5|169283.9|169076.6|169187.6|168971|215
1591228200000|2020-06-03 23:50:00|169258.4|169026.1|169258|169014.9|169292.4|169069.8|169198.7|168983.7|230
1591228500000|2020-06-03 23:55:00|169255.4|169016.6|169256.6|169030.6|169283.4|169074.7|169204.7|168987.9|260
1591142400000|2020-06-03 00:00:00|171674.4|171438.6|171586.4|171456.4|171712.2|171523.2|171575.6|171409.3|522
1591142700000|2020-06-03 00:05:00|171595.8|171465.8|171635.5|171408.5|171660.4|171484.1|171578.3|171379.9|442
1591143000000|2020-06-03 00:10:00|171636|171410.1|171452.9|171322.9|171641.4|171469|171447.7|171293.8|436
1591143300000|2020-06-03 00:15:00|171453.8|171323.8|171362.8|171232.8|171504.8|171335.8|171274.6|171095.9|530
1591143600000|2020-06-03 00:20:00|171362.3|171232.3|171446.5|171176.5|171448.4|171265.3|171349|171171.5|436
1591143900000|2020-06-03 00:25:00|171431.5|171184.3|171313.2|171183.2|171446.5|171228.9|171285|171112.7|343
1591144200000|2020-06-03 00:30:00|171315.3|171185.3|171227.4|170979.7|171386.7|171194.5|171162.3|170950.5|419
1591144500000|2020-06-03 00:35:00|171233.9|170971.8|171198.8|170982.1|171251.7|171063.7|171152|170957|489
1591144800000|2020-06-03 00:40:00|171212.5|170970.4|171030.3|170760.3|171230.4|171031.6|170873.2|170617.1|526
1591145100000|2020-06-03 00:45:00|170999.1|170765.6|170952.4|170682.4|171028.4|170813.6|170835.2|170656.9|530
1591145400000|2020-06-03 00:50:00|170954.2|170684.2|170930.1|170660.1|171031.6|170813.7|170875.9|170658.5|590
1591145700000|2020-06-03 00:55:00|170929.7|170659.7|170964.6|170694.6|170975|170765.5|170873.7|170659.7|457
1591146000000|2020-06-03 01:00:00|170963.6|170693.6|170828.8|170558.8|170971.3|170766.4|170799.5|170545.5|444
1591146300000|2020-06-03 01:05:00|170828.6|170558.6|170764.1|170534.4|170860.7|170638.3|170707.6|170508.1|516
1591146600000|2020-06-03 01:10:00|170755.4|170545.4|170702.5|170572.5|170800.2|170600.6|170675.4|170494.3|384
1591146900000|2020-06-03 01:15:00|170702.4|170572.4|170876.4|170606.4|170882.9|170682.5|170675.9|170495.2|408
1591147200000|2020-06-03 01:20:00|170809.5|170679.5|170721.6|170591.6|170986|170790|170721.4|170518.4|453
1591147500000|2020-06-03 01:25:00|170722.3|170592.3|170882.3|170628.2|170900.5|170700.4|170718|170539.7|544
1591147800000|2020-06-03 01:30:00|170871.7|170639.2|171085.3|170815.3|171093.5|170823.5|170828.9|170619.5|614
1591148100000|2020-06-03 01:35:00|171081.5|170811.5|171032.2|170762.2|171082.1|170812.1|170882.4|170659.4|539
1591148400000|2020-06-03 01:40:00|171032.1|170762.1|171072.5|170802.5|171087.3|170870.3|170985.3|170762.1|789
1591148700000|2020-06-03 01:45:00|171072.7|170802.7|170998.1|170728.1|171076.6|170822.3|170894.7|170647.3|699
1591149000000|2020-06-03 01:50:00|171000.1|170730.1|171070.9|170800.9|171086.4|170822.8|170925.4|170721.9|578
1591149300000|2020-06-03 01:55:00|171070.4|170800.4|171047.8|170777.8|171081.9|170829.8|170933.2|170752.1|546
1591149600000|2020-06-03 02:00:00|171045.7|170775.7|171099.8|170839.3|171110.8|170859|170955.8|170736.5|705
1591149900000|2020-06-03 02:05:00|171098.9|170836.2|171079|170811.9|171131.2|170873.6|170995.2|170774.6|865
1591150200000|2020-06-03 02:10:00|171073.7|170815.7|171052.8|170782.8|171128.5|170877.8|170977.2|170780.2|824
1591150500000|2020-06-03 02:15:00|171055.1|170785.1|171085|170830.3|171105.2|170877.8|170977.5|170776.8|714
1591150800000|2020-06-03 02:20:00|171077.3|170838.6|171110.2|170905.3|171145.2|170946.5|171041.3|170817|519
1591151100000|2020-06-03 02:25:00|171110.1|170904.6|171236.5|170966.5|171249.3|171039.6|171056.1|170837.5|581
1591151400000|2020-06-03 02:30:00|171232.3|170962.3|171207.5|170937.5|171236.8|170975.6|171191.2|170921.2|654
1591151700000|2020-06-03 02:35:00|171207.3|170937.3|171216.8|170965.9|171223.5|171032.9|171134.4|170924|242
1591152000000|2020-06-03 02:40:00|171217.6|170963.9|171197.7|170968.8|171236.4|170987.2|171175.7|170911.7|288
1591152300000|2020-06-03 02:45:00|171213.2|170943.2|171206.5|170936.5|171234.6|171029.6|171135.6|170921|250
1591152600000|2020-06-03 02:50:00|171205.4|170935.4|171202.9|170932.9|171223.5|171021.1|171134.6|170911.4|308
1591152900000|2020-06-03 02:55:00|171204.8|170934.8|171181.5|170941.4|171207.4|171009.6|171100.4|170830.4|659
1591153200000|2020-06-03 03:00:00|171181.3|170925|171180.3|170971|171229.7|171016.1|171085.4|170901.3|401
1591153500000|2020-06-03 03:05:00|171182|170958.1|171192.7|170960.6|171251.6|171045.4|171128.9|170921.3|470
1591153800000|2020-06-03 03:10:00|171144.5|171014.5|171127.4|170857.4|171227.7|171014.5|171068.8|170843|508
1591154100000|2020-06-03 03:15:00|171128.2|170858.2|171069|170799|171144.1|170874.1|171038.4|170791.1|599
1591154400000|2020-06-03 03:20:00|171070.3|170800.3|171072|170802|171099.8|170877|171002.2|170781.4|450
1591154700000|2020-06-03 03:25:00|171075.9|170805.9|171052.4|170832.2|171100.4|170902.7|170986.6|170784.7|428
1591155000000|2020-06-03 03:30:00|171057.6|170833.6|171078.6|170808.6|171093.5|170903.3|171004.6|170797.3|317
1591155300000|2020-06-03 03:35:00|171084.9|170814.9|171022.7|170757.1|171109.9|170905.8|170959.5|170743.8|450
1591155600000|2020-06-03 03:40:00|171025.1|170755.1|171062.7|170799.9|171097.4|170872.5|170979.3|170753.6|607
1591155900000|2020-06-03 03:45:00|171060.1|170804.5|171086.9|170816.9|171087.9|170888|170993|170784|595
1591156200000|2020-06-03 03:50:00|171086.3|170816.3|171155.8|170900.6|171188.4|170973.3|170992.9|170809.9|477
1591156500000|2020-06-03 03:55:00|171154.2|170905.2|171162.3|170892.3|171193.1|170990.2|171031.3|170827.9|461
1591156800000|2020-06-03 04:00:00|171158.4|170888.4|171177.4|170927.6|171209.2|171007.4|171089.2|170886.5|502
1591157100000|2020-06-03 04:05:00|171178.5|170931.3|171195.3|170941.8|171216|171009.6|171111.8|170903.7|485
1591157400000|2020-06-03 04:10:00|171186.2|170943.2|171148.3|170912|171232.1|171048.8|171087.2|170883|469
1591157700000|2020-06-03 04:15:00|171163.9|170896|171186|170932.6|171245.1|171026.3|171113.2|170873.9|562
1591158000000|2020-06-03 04:20:00|171177.6|170937.6|171188.1|170929.3|171210.6|170998.2|171097.6|170892.1|451
1591158300000|2020-06-03 04:25:00|171186.1|170932.1|171168.6|170925.4|171210.2|171001.6|171056.9|170875.3|503
1591158600000|2020-06-03 04:30:00|171144.4|170924.3|171185.5|170915.5|171221.1|171075.4|171102.3|170872.4|653
1591158900000|2020-06-03 04:35:00|171185.4|170915.4|171209.6|170939.6|171229.1|171024.6|171120.5|170897.7|691
1591159200000|2020-06-03 04:40:00|171206|170961.2|171202.1|170940.1|171224.4|171039.2|171106.4|170916.6|588
1591159500000|2020-06-03 04:45:00|171198|170953.6|171199.8|170938.5|171220.2|171017.2|171130.4|170918|367
1591159800000|2020-06-03 04:50:00|171201.7|170943.7|171199.5|170944.3|171220.4|171018.6|171085.7|170899.9|419
1591160100000|2020-06-03 04:55:00|171192.3|170947.8|171200.7|170951.1|171235|171021.5|171088.7|170903.1|544
1591160400000|2020-06-03 05:00:00|171215.5|170972.2|171272.4|171142.4|171358.4|171177.1|171158.5|170950.5|512
1591160700000|2020-06-03 05:05:00|171274.1|171144.1|171242.1|171112.1|171334|171161.1|171230.6|171085.9|346
1591161000000|2020-06-03 05:10:00|171240.9|171110.9|171089.1|170959.1|171242.6|171112.6|171060.3|170915.8|801
1591161300000|2020-06-03 05:15:00|171094.9|170964.9|170936.8|170806.8|171104.8|170974.8|170918.6|170762.8|521
1591161600000|2020-06-03 05:20:00|170936.1|170806.1|170974.6|170844.6|171038.6|170908.6|170924.9|170794.9|669
1591161900000|2020-06-03 05:25:00|170973.6|170843.6|171073.4|170943.4|171094.3|170964.3|170943.3|170813.3|646
1591162200000|2020-06-03 05:30:00|171077.1|170947.1|171114.4|170984.4|171143.3|171013.3|171075.1|170945.1|734
1591162500000|2020-06-03 05:35:00|171112.5|170982.5|171085.1|170955.1|171121.3|171004.7|171046.6|170916.6|433
1591162800000|2020-06-03 05:40:00|171082|170952|171133.8|171003.8|171148.2|171038.2|171078|170948|558
1591163100000|2020-06-03 05:45:00|171132.3|171002.3|171097.5|170967.5|171141.3|171011.3|171024.4|170898.5|543
1591163400000|2020-06-03 05:50:00|171098.6|170968.6|171077.8|170947.8|171114.9|170984.9|171068.2|170938.2|445
1591163700000|2020-06-03 05:55:00|171078|170948|171002.4|170872.4|171091|170961|170995.9|170865.9|495
1591164000000|2020-06-03 06:00:00|170970.9|170880.9|170924.4|170794.4|171003.3|170880.9|170775.4|170645.4|880
1591164300000|2020-06-03 06:05:00|170925.3|170795.3|170713.5|170583.5|170943.8|170827.5|170704.7|170583.5|804
1591164600000|2020-06-03 06:10:00|170713.1|170583.1|170961.8|170831.8|170984.3|170868.3|170697.8|170569.6|731
1591164900000|2020-06-03 06:15:00|170962.5|170832.5|171110.3|170980.3|171156.9|171046.7|170960.5|170830.5|715
1591165200000|2020-06-03 06:20:00|171092|171002|171004|170874|171159.7|171029.7|170961.9|170831.9|608
1591165500000|2020-06-03 06:25:00|171000.5|170870.5|170936.8|170846.8|171071.8|170941.8|170902.2|170772.2|624
1591165800000|2020-06-03 06:30:00|170936.5|170846.5|170991.1|170901.1|171126.1|171036.1|170936|170846|767
1591166100000|2020-06-03 06:35:00|170990.4|170900.4|170929|170839|171007.4|170917.4|170895.2|170805.2|694
1591166400000|2020-06-03 06:40:00|170926.7|170836.7|170979.2|170889.2|170994.4|170904.4|170846.6|170756.6|722
1591166700000|2020-06-03 06:45:00|170979.1|170889.1|171038.8|170948.8|171045.5|170955.5|170894.7|170804.7|743
1591167000000|2020-06-03 06:50:00|171039|170949|171413.6|171323.6|171413.6|171323.6|170997.9|170907.9|809
1591167300000|2020-06-03 06:55:00|171410|171320|171401.6|171311.6|171486.6|171396.6|171262.4|171172.4|891
1591167600000|2020-06-03 07:00:00|171406.3|171316.3|170931.2|170841.2|171502.3|171412.3|170901|170811|940
1591167900000|2020-06-03 07:05:00|170932.5|170842.5|170753.3|170663.3|171004.4|170914.4|170694.5|170604.5|776
1591168200000|2020-06-03 07:10:00|170752.6|170662.6|170913.4|170823.4|170948.8|170858.8|170741.8|170651.8|718
1591168500000|2020-06-03 07:15:00|170913.9|170823.9|171031.3|170941.3|171676.2|171586.2|170909|170819|823
1591168800000|2020-06-03 07:20:00|171035.7|170945.7|170968.6|170878.6|171107.1|171017.1|170839.3|170749.3|879
1591169100000|2020-06-03 07:25:00|170968.5|170878.5|170605.9|170515.9|170971.5|170881.5|170567.9|170477.9|709
1591169400000|2020-06-03 07:30:00|170605.8|170515.8|170740.4|170650.4|170772.6|170682.6|170578.6|170488.6|782
1591169700000|2020-06-03 07:35:00|170740.7|170650.7|170599|170509|170797.7|170707.7|170584.4|170494.4|722
1591170000000|2020-06-03 07:40:00|170598.3|170508.3|170761.8|170671.8|170791.9|170701.9|170579.1|170489.1|806
1591170300000|2020-06-03 07:45:00|170763.1|170673.1|170632.1|170542.1|170789.1|170699.1|170627.5|170537.5|598
1591170600000|2020-06-03 07:50:00|170633.7|170543.7|170559.9|170469.9|170661.4|170571.4|170535.6|170445.6|715
1591170900000|2020-06-03 07:55:00|170556.7|170466.7|170522.8|170432.8|170610|170520|170497.4|170407.4|641
1591171200000|2020-06-03 08:00:00|170521|170431|170424.6|170334.6|170524.9|170434.9|170341.5|170251.5|899
1591171500000|2020-06-03 08:05:00|170426.1|170336.1|170411.3|170321.3|170506|170416|170355.8|170265.8|791
1591171800000|2020-06-03 08:10:00|170412.4|170322.4|170938|170848|170981.8|170891.8|170389.9|170299.9|834
1591172100000|2020-06-03 08:15:00|170938.3|170848.3|170860.6|170770.6|171213.2|171123.2|170848.1|170758.1|839
1591172400000|2020-06-03 08:20:00|170861.2|170771.2|170708.3|170618.3|170892.5|170802.5|170673.8|170583.8|871
1591172700000|2020-06-03 08:25:00|170710.1|170620.1|170443.9|170353.9|170713.7|170623.7|170342.8|170252.8|754
1591173000000|2020-06-03 08:30:00|170442.3|170352.3|170323.1|170233.1|170443.5|170353.5|170242.7|170152.7|811
1591173300000|2020-06-03 08:35:00|170322.4|170232.4|170572.8|170482.8|170605.1|170515.1|170292.7|170202.7|775
1591173600000|2020-06-03 08:40:00|170574.1|170484.1|170666.4|170576.4|170687.1|170597.1|170480|170390|786
1591173900000|2020-06-03 08:45:00|170667.9|170577.9|170724.2|170634.2|170846.9|170756.9|170631.6|170541.6|789
1591174200000|2020-06-03 08:50:00|170724.7|170634.7|170612.6|170522.6|170797|170707|170597.4|170507.4|759
1591174500000|2020-06-03 08:55:00|170612.1|170522.1|170703.3|170613.3|170748.6|170658.6|170530.1|170440.1|772
1591174800000|2020-06-03 09:00:00|170703|170613|170651.5|170561.5|170730.4|170640.4|170532.3|170442.3|767
1591175100000|2020-06-03 09:05:00|170651.7|170561.7|170483|170393|170760|170670|170474.6|170384.6|778
1591175400000|2020-06-03 09:10:00|170483.8|170393.8|170600.5|170510.5|170615.8|170525.8|170412.2|170322.2|753
1591175700000|2020-06-03 09:15:00|170600.8|170510.8|170493.7|170403.7|170769.6|170679.6|170440.7|170350.7|791
1591176000000|2020-06-03 09:20:00|170492.9|170402.9|170400.4|170310.4|170492.9|170402.9|170344.5|170254.5|761
1591176300000|2020-06-03 09:25:00|170400.8|170310.8|170339.5|170249.5|170445.2|170355.2|170306.4|170216.4|791
1591176600000|2020-06-03 09:30:00|170338.7|170248.7|170303.2|170213.2|170453.2|170363.2|170283.9|170193.9|767
1591176900000|2020-06-03 09:35:00|170304|170214|170245.1|170155.1|170315.1|170225.1|170158.4|170068.4|699
1591177200000|2020-06-03 09:40:00|170242.1|170152.1|170265.2|170175.2|170297.1|170207.1|170196.2|170106.2|637
1591177500000|2020-06-03 09:45:00|170264.8|170174.8|170184.7|170094.7|170296.2|170206.2|170156.9|170066.9|613
1591177800000|2020-06-03 09:50:00|170184.1|170094.1|170085.5|169995.5|170187.6|170097.6|170070.2|169980.2|598
1591178100000|2020-06-03 09:55:00|170085.2|169995.2|170088.1|169998.1|170138.9|170048.9|170052.1|169962.1|721
1591178400000|2020-06-03 10:00:00|170084.9|169994.9|170503.6|170413.6|170669.6|170579.6|170066.8|169976.8|914
1591178700000|2020-06-03 10:05:00|170509.8|170419.8|170259.9|170169.9|170642.1|170552.1|170121.9|170031.9|809
1591179000000|2020-06-03 10:10:00|170259.7|170169.7|170123.1|170033.1|170268.7|170178.7|170074|169984|696
1591179300000|2020-06-03 10:15:00|170121.6|170031.6|170219.6|170129.6|170383|170293|170119.3|170029.3|701
1591179600000|2020-06-03 10:20:00|170219.7|170129.7|170091.6|170001.6|170220.1|170130.1|169967.8|169877.8|719
1591179900000|2020-06-03 10:25:00|170094.1|170004.1|169814.1|169724.1|170147.4|170057.4|169814.1|169724.1|786
1591180200000|2020-06-03 10:30:00|169814.2|169724.2|169987.4|169897.4|170123.7|170033.7|169758.4|169668.4|827
1591180500000|2020-06-03 10:35:00|169987.1|169897.1|170172.3|170082.3|170195.7|170105.7|169932.5|169842.5|744
1591180800000|2020-06-03 10:40:00|170173|170083|170018.4|169928.4|170190.9|170100.9|169982.1|169892.1|623
1591181100000|2020-06-03 10:45:00|170019.3|169929.3|170298.4|170208.4|170352.9|170262.9|169968.3|169878.3|771
1591181400000|2020-06-03 10:50:00|170297.6|170207.6|170456.6|170366.6|170607|170517|170297.5|170207.5|755
1591181700000|2020-06-03 10:55:00|170459.2|170369.2|170653.1|170563.1|170675.4|170585.4|170421|170331|775
1591182000000|2020-06-03 11:00:00|170649.4|170559.4|170329.2|170239.2|170649.4|170559.4|170313.3|170223.3|805
1591182300000|2020-06-03 11:05:00|170327.9|170237.9|170542.4|170452.4|170566.1|170476.1|170317.5|170227.5|792
1591182600000|2020-06-03 11:10:00|170543.3|170453.3|170433.4|170343.4|170634.5|170544.5|170392.4|170302.4|731
1591182900000|2020-06-03 11:15:00|170434.9|170344.9|170454.9|170364.9|170637.3|170547.3|170434.5|170344.5|785
1591183200000|2020-06-03 11:20:00|170458.2|170368.2|170641.9|170551.9|170682.5|170592.5|170458.2|170368.2|733
1591183500000|2020-06-03 11:25:00|170642.9|170552.9|170830.7|170740.7|170832.5|170742.5|170610.4|170520.4|780
1591183800000|2020-06-03 11:30:00|170828.5|170738.5|170768.8|170678.8|171058.9|170968.9|170766.8|170676.8|840
1591184100000|2020-06-03 11:35:00|170767.5|170677.5|170681.5|170591.5|170813.3|170723.3|170675.8|170585.8|833
1591184400000|2020-06-03 11:40:00|170680.3|170590.3|170579.7|170489.7|170721.8|170631.8|170550.7|170460.7|788
1591184700000|2020-06-03 11:45:00|170582.1|170492.1|170596.5|170506.5|170678.1|170588.1|170530.5|170440.5|720
1591185000000|2020-06-03 11:50:00|170593.2|170503.2|170658.3|170568.3|170728.9|170638.9|170586.9|170496.9|614
1591185300000|2020-06-03 11:55:00|170667.8|170577.8|170637.7|170547.7|170716.9|170626.9|170524.6|170434.6|747
1591185600000|2020-06-03 12:00:00|170637.6|170547.6|170504.6|170414.6|170649.3|170559.3|170462.8|170372.8|654
1591185900000|2020-06-03 12:05:00|170505.5|170415.5|170530.9|170440.9|170561.5|170471.5|170444.9|170354.9|791
1591186200000|2020-06-03 12:10:00|170529.9|170439.9|170520.3|170430.3|170577|170443.6|170410.5|170320.5|803
1591186500000|2020-06-03 12:15:00|170555.1|170425.1|170256.1|170166.1|170783.5|170513.5|170214.3|170124.3|922
1591186800000|2020-06-03 12:20:00|170255.2|170165.2|170133.6|170043.6|170364.2|170274.2|170013.6|169923.6|876
1591187100000|2020-06-03 12:25:00|170126.9|170036.9|170235.1|170145.1|170256|170166|170092.5|170002.5|795
1591187400000|2020-06-03 12:30:00|170238.7|170148.7|170024.4|169934.4|170239.4|170149.4|170002.6|169912.6|890
1591187700000|2020-06-03 12:35:00|170024.5|169934.5|170217.1|170127.1|170221|170131|169990.4|169900.4|742
1591188000000|2020-06-03 12:40:00|170221.3|170131.3|170241.1|170151.1|170311.6|170221.6|170096.2|170006.2|855
1591188300000|2020-06-03 12:45:00|170241.6|170151.6|170316|170226|170394.1|170304.1|170237.7|170147.7|759
1591188600000|2020-06-03 12:50:00|170316.4|170226.4|170148|170058|170348.4|170258.4|170119.2|170029.2|817
1591188900000|2020-06-03 12:55:00|170128.8|170038.8|170143.9|170053.9|170281.4|170191.4|170009|169919|892
1591189200000|2020-06-03 13:00:00|170176.7|170086.7|170099.5|170009.5|170199.8|170109.8|170019.8|169929.8|813
1591189500000|2020-06-03 13:05:00|170099.6|170009.6|170022.3|169932.3|170182.7|170092.7|170012.4|169922.4|781
1591189800000|2020-06-03 13:10:00|170022.6|169932.6|170023.3|169933.3|170108.5|170018.5|170005.5|169915.5|787
1591190100000|2020-06-03 13:15:00|170023.1|169933.1|169671.9|169581.9|170025.5|169935.5|169670.9|169580.9|897
1591190400000|2020-06-03 13:20:00|169671.4|169581.4|169463.4|169373.4|169680.7|169590.7|169349.2|169259.2|992
1591190700000|2020-06-03 13:25:00|169465|169375|169759.1|169669.1|169775.2|169685.2|169276.4|169186.4|939
1591191000000|2020-06-03 13:30:00|169769|169679|169598.8|169508.8|169930.7|169840.7|169593.2|169503.2|1071
1591191300000|2020-06-03 13:35:00|169589.7|169499.7|170021.6|169931.6|170025.4|169935.4|169538.7|169448.7|965
1591191600000|2020-06-03 13:40:00|170048.2|169958.2|169853.2|169763.2|170153.4|170063.4|169839.5|169749.5|971
1591191900000|2020-06-03 13:45:00|169857.1|169767.1|169964|169874|169975.5|169885.5|169746.5|169656.5|993
1591192200000|2020-06-03 13:50:00|169968.3|169878.3|169625.8|169535.8|169971.2|169881.2|169465.2|169375.2|1087
1591192500000|2020-06-03 13:55:00|169620.7|169530.7|169322.6|169232.6|169621.9|169531.9|169206.5|169116.5|984
1591192800000|2020-06-03 14:00:00|169311.7|169221.7|169325.9|169235.9|169383.4|169263.7|169088.9|168998.9|1026
1591193100000|2020-06-03 14:05:00|169326.2|169236.2|169441.2|169351.2|169498.8|169408.8|169246|169156|989
1591193400000|2020-06-03 14:10:00|169440.4|169350.4|169390.6|169300.6|169440.4|169350.4|169310.1|169220.1|967
1591193700000|2020-06-03 14:15:00|169390.1|169300.1|169224.3|169134.3|169397.7|169307.7|168998.1|168908.1|995
1591194000000|2020-06-03 14:20:00|169220.9|169130.9|169187.8|169097.8|169478.5|169388.5|169187.8|169097.8|907
1591194300000|2020-06-03 14:25:00|169188|169098|169305.8|169215.8|169455.7|169365.7|169136.6|169046.6|978
1591194600000|2020-06-03 14:30:00|169320.5|169230.5|169449.8|169359.8|169455.6|169365.6|169307|169217|921
1591194900000|2020-06-03 14:35:00|169452.3|169362.3|169470.7|169380.7|169549.3|169459.3|169437.3|169347.3|884
1591195200000|2020-06-03 14:40:00|169472|169382|169416.6|169326.6|169613.6|169523.6|169409.7|169319.7|948
1591195500000|2020-06-03 14:45:00|169411.7|169321.7|169235.8|169145.8|169435.4|169345.4|169211.6|169121.6|996
1591195800000|2020-06-03 14:50:00|169234.6|169144.6|169278.7|169188.7|169390.2|169300.2|169222|169132|1030
1591196100000|2020-06-03 14:55:00|169267.6|169177.6|169235.2|169145.2|169393.7|169303.7|169146.5|169056.5|974
1591196400000|2020-06-03 15:00:00|169233|169143|169373.2|169283.2|169384.2|169294.2|169140.4|169050.4|1013
1591196700000|2020-06-03 15:05:00|169374.1|169284.1|169258.4|169168.4|169374.1|169284.1|169230.5|169140.5|870
1591197000000|2020-06-03 15:10:00|169259.1|169169.1|169143.4|169053.4|169329.6|169239.6|169120.1|169030.1|821
1591197300000|2020-06-03 15:15:00|169143.7|169053.7|169037.6|168947.6|169156.1|169066.1|168873|168783|801
1591197600000|2020-06-03 15:20:00|169037.9|168947.9|169105.4|169015.4|169211.5|169121.5|169037.1|168947.1|952
1591197900000|2020-06-03 15:25:00|169102.4|169012.4|169123.5|169033.5|169227.1|169137.1|169053.9|168963.9|924
1591198200000|2020-06-03 15:30:00|169125.2|169035.2|168986.8|168896.8|169134.5|169044.5|168907.5|168817.5|823
1591198500000|2020-06-03 15:35:00|168992.1|168902.1|169077.4|168987.4|169091.7|169001.7|168986.9|168896.9|685
1591198800000|2020-06-03 15:40:00|169077.6|168987.6|169232|169142|169243.6|169153.6|169023.6|168933.6|655
1591199100000|2020-06-03 15:45:00|169231.1|169141.1|169165.8|169075.8|169350.3|169260.3|169156.2|169066.2|881
1591199400000|2020-06-03 15:50:00|169165.4|169075.4|169168.7|169078.7|169239.7|169149.7|169145.2|169055.2|764
1591199700000|2020-06-03 15:55:00|169172.9|169082.9|168983.9|168893.9|169174|169084|168982|168892|846
1591200000000|2020-06-03 16:00:00|168984.2|168894.2|169017.5|168927.5|169103.3|169013.3|168984.2|168894.2|749
1591200300000|2020-06-03 16:05:00|169017.7|168927.7|169168.5|169078.5|169179.9|169089.9|168978.2|168888.2|658
1591200600000|2020-06-03 16:10:00|169165.9|169075.9|169209.3|169119.3|169256.6|169166.6|169130.4|169040.4|644
1591200900000|2020-06-03 16:15:00|169209.9|169119.9|169388.4|169298.4|169395.5|169305.5|169194.6|169104.6|710
1591201200000|2020-06-03 16:20:00|169387|169297|169427.4|169337.4|169469.2|169379.2|169339.9|169249.9|631
1591201500000|2020-06-03 16:25:00|169427.6|169337.6|169312|169222|169486.6|169396.6|169301.9|169211.9|599
1591201800000|2020-06-03 16:30:00|169311.7|169221.7|169261.9|169171.9|169313.4|169223.4|169243.2|169153.2|591
1591202100000|2020-06-03 16:35:00|169262|169172|169211.6|169121.6|169298.9|169208.9|169152|169062|526
1591202400000|2020-06-03 16:40:00|169210.9|169120.9|169193|169103|169212.2|169122.2|169183.5|169093.5|389
1591202700000|2020-06-03 16:45:00|169194.3|169104.3|169212.5|169122.5|169224.3|169134.3|169184.2|169094.2|455
1591203000000|2020-06-03 16:50:00|169212.1|169122.1|169087.2|168997.2|169212.2|169122.2|169059.1|168969.1|581
1591203300000|2020-06-03 16:55:00|169086.7|168996.7|169185.5|169095.5|169194.8|169104.8|169080.3|168990.3|484
1591203600000|2020-06-03 17:00:00|169186.5|169096.5|169330.7|169240.7|169360|169270|169174.3|169084.3|518
1591203900000|2020-06-03 17:05:00|169330.5|169240.5|169250.7|169160.7|169339.1|169249.1|169237.2|169147.2|610
1591204200000|2020-06-03 17:10:00|169250.3|169160.3|169172.9|169082.9|169297.1|169207.1|169172.3|169082.3|588
1591204500000|2020-06-03 17:15:00|169173.1|169083.1|169098.9|169008.9|169178.8|169088.8|169098.9|169008.9|539
1591204800000|2020-06-03 17:20:00|169098.8|169008.8|169104.6|169014.6|169143.4|169053.4|169090.9|169000.9|586
1591205100000|2020-06-03 17:25:00|169108.9|169018.9|169183|169093|169251.7|169161.7|169097.7|169007.7|648
1591205400000|2020-06-03 17:30:00|169185.9|169095.9|169323.6|169233.6|169333.5|169243.5|169176.6|169086.6|538
1591205700000|2020-06-03 17:35:00|169324|169234|169303.5|169213.5|169373|169283|169243.3|169153.3|619
1591206000000|2020-06-03 17:40:00|169305.5|169215.5|169403.7|169313.7|169442.7|169352.7|169295.5|169205.5|642
1591206300000|2020-06-03 17:45:00|169404.2|169314.2|169438.1|169348.1|169447.9|169357.9|169392.9|169302.9|483
1591206600000|2020-06-03 17:50:00|169439.5|169349.5|169482.6|169392.6|169533.4|169443.4|169439.5|169349.5|695
1591206900000|2020-06-03 17:55:00|169480.4|169390.4|169528.4|169438.4|169576.5|169486.5|169461.8|169371.8|674
1591207200000|2020-06-03 18:00:00|169528.2|169438.2|169212.5|169122.5|169540.2|169450.2|169199.8|169109.8|694
1591207500000|2020-06-03 18:05:00|169212.9|169122.9|169226.8|169136.8|169230.8|169140.8|169204.5|169114.5|414
1591207800000|2020-06-03 18:10:00|169226.6|169136.6|169315.9|169225.9|169435.4|169345.4|169211.4|169121.4|566
1591208100000|2020-06-03 18:15:00|169314.7|169224.7|169485.6|169395.6|169510.2|169420.2|169304|169214|477
1591208400000|2020-06-03 18:20:00|169485.5|169395.5|169537|169447|169601.5|169511.5|169483.8|169393.8|543
1591208700000|2020-06-03 18:25:00|169530|169440|169574|169484|169579.2|169489.2|169530|169440|571
1591209000000|2020-06-03 18:30:00|169574.9|169484.9|169530.4|169440.4|169685.8|169595.8|169513.6|169423.6|663
1591209300000|2020-06-03 18:35:00|169528.6|169438.6|169391|169301|169532.5|169442.5|169379.5|169289.5|613
1591209600000|2020-06-03 18:40:00|169393|169303|169412.9|169322.9|169425|169335|169377.9|169287.9|636
1591209900000|2020-06-03 18:45:00|169414.3|169324.3|169416.6|169326.6|169438.2|169348.2|169397.3|169307.3|700
1591210200000|2020-06-03 18:50:00|169415.4|169325.4|169417|169327|169428|169338|169394.6|169304.6|664
1591210500000|2020-06-03 18:55:00|169418.6|169328.6|169410.6|169320.6|169438.7|169348.7|169362.5|169272.5|708
1591210800000|2020-06-03 19:00:00|169412.5|169322.5|169509.6|169419.6|169570|169480|169409.8|169319.8|676
1591211100000|2020-06-03 19:05:00|169509.3|169419.3|169486.3|169396.3|169510.9|169420.9|169428.6|169338.6|560
1591211400000|2020-06-03 19:10:00|169481.2|169391.2|169436.4|169346.4|169497.5|169407.5|169384.6|169294.6|644
1591211700000|2020-06-03 19:15:00|169435.6|169345.6|169500|169410|169533.5|169443.5|169430.8|169340.8|650
1591212000000|2020-06-03 19:20:00|169500.7|169410.7|169454|169364|169549.7|169459.7|169444.1|169354.1|659
1591212300000|2020-06-03 19:25:00|169454.5|169364.5|169465.5|169375.5|169476.9|169386.9|169432.6|169342.6|502
1591212600000|2020-06-03 19:30:00|169465.6|169375.6|169354.3|169264.3|169471.9|169381.9|169345.5|169255.5|556
1591212900000|2020-06-03 19:35:00|169351.5|169261.5|169219.1|169129.1|169372.3|169282.3|169215.5|169125.5|487
1591213200000|2020-06-03 19:40:00|169223|169133|169191.4|169101.4|169273.3|169183.3|169156.9|169066.9|665
1591213500000|2020-06-03 19:45:00|169192.6|169102.6|169061.4|168971.4|169268.5|169178.5|169039.2|168949.2|764
1591213800000|2020-06-03 19:50:00|169071.8|168981.8|169211.8|169121.8|169227.4|169137.4|169035.1|168945.1|711
1591214100000|2020-06-03 19:55:00|169209.7|169119.7|169513.8|169423.8|169519.7|169429.7|169200.9|169110.9|733
1591214400000|2020-06-03 20:00:00|169509.2|169419.2|169423.1|169333.1|169509.2|169419.2|169370.4|169280.4|678
1591214700000|2020-06-03 20:05:00|169423.2|169333.2|169440.7|169350.7|169449|169359|169417.8|169327.8|491
1591215000000|2020-06-03 20:10:00|169440.5|169350.5|169354.7|169264.7|169471|169381|169345.7|169255.7|349
1591215300000|2020-06-03 20:15:00|169358.1|169268.1|169360|169270|169425.2|169335.2|169317.6|169227.6|371
1591215600000|2020-06-03 20:20:00|169358.7|169268.7|169366.3|169276.3|169376.4|169286.4|169351.9|169261.9|204
1591215900000|2020-06-03 20:25:00|169366.4|169276.4|169400.9|169310.9|169405.4|169315.4|169360.1|169270.1|306
1591216200000|2020-06-03 20:30:00|169392.8|169302.8|169432.5|169342.5|169458.6|169368.6|169392.8|169302.8|320
1591216500000|2020-06-03 20:35:00|169429.4|169339.4|169463.3|169373.3|169477.4|169387.4|169421.2|169331.2|259
1591216800000|2020-06-03 20:40:00|169461.1|169371.1|169450.2|169180.2|169531.2|169441.2|169421.7|169177.7|360
1591217100000|2020-06-03 20:45:00|169459.6|169189.6|169491.7|169221.7|169524.3|169282.7|169412.7|169146.9|455
1591217400000|2020-06-03 20:50:00|169468.4|169198.4|169479.8|169209.8|169502|169232|169407.5|169137.5|354
1591217700000|2020-06-03 20:55:00|169454.3|169184.3|169405.3|169135.3|169471.7|169201.7|169335.5|169065.5|266
1591218000000|2020-06-03 21:00:00|169423.3|169153.3|169528.9|169258.9|169551.3|169281.3|169370.8|169100.8|129
1591218300000|2020-06-03 21:05:00|169535|169265|169527.8|169257.8|169590.3|169320.3|169416|169146|95
1591218600000|2020-06-03 21:10:00|169530.3|169260.3|169443.2|169173.2|169552|169282|169412.4|169142.4|337
1591218900000|2020-06-03 21:15:00|169442.8|169172.8|169381.3|169111.3|169452.2|169182.2|169362.7|169092.7|170
1591219200000|2020-06-03 21:20:00|169382.9|169112.9|169418|169148|169418|169148|169347.9|169077.9|140
1591219500000|2020-06-03 21:25:00|169441.2|169171.2|169427|169157|169441.2|169171.2|169384.1|169114.1|129
1591219800000|2020-06-03 21:30:00|169426.9|169156.9|169387.4|169117.4|169471.2|169201.2|169375.3|169105.3|324
1591220100000|2020-06-03 21:35:00|169387.2|169117.2|169402.1|169132.1|169434.2|169164.2|169360.6|169090.6|287
1591220400000|2020-06-03 21:40:00|169402.7|169132.7|169396.7|169126.7|169425.1|169155.1|169386.5|169116.5|186
1591220700000|2020-06-03 21:45:00|169383.4|169113.4|169351.1|169081.1|169457.3|169187.3|169326|169056|302
1591221000000|2020-06-03 21:50:00|169347|169077|169413.8|169143.8|169430.2|169160.2|169328.8|169058.8|255
1591221300000|2020-06-03 21:55:00|169413.7|169143.7|169428.8|169158.8|169443.9|169173.9|169394.6|169124.6|184
1591221600000|2020-06-03 22:00:00|169411.3|169141.3|169416|169146|169512.5|169242.5|169338.4|169068.4|549
1591221900000|2020-06-03 22:05:00|169416.4|169146.4|169398.1|169128.1|169460.7|169190.7|169377|169107|457
1591222200000|2020-06-03 22:10:00|169399.8|169129.8|169407.6|169137.6|169464.9|169194.9|169387.3|169117.3|423
1591222500000|2020-06-03 22:15:00|169396.9|169126.9|169416.8|169146.8|169447|169177|169240.2|168970.2|302
1591222800000|2020-06-03 22:20:00|169398.5|169128.5|169362.3|169092.3|169431.3|169161.3|169345.8|169075.8|356
1591223100000|2020-06-03 22:25:00|169358.3|169088.3|169388.7|169118.7|169419.9|169149.9|169348.5|169078.5|309
1591223400000|2020-06-03 22:30:00|169390|169120|169398.8|169128.8|169419|169149|169366.7|169096.7|300
1591223700000|2020-06-03 22:35:00|169398.2|169128.2|169387.6|169117.6|169417.5|169147.5|169361.1|169091.1|291
1591224000000|2020-06-03 22:40:00|169387.2|169117.2|169401.9|169131.9|169444.3|169174.3|169351.6|169081.6|295
1591224300000|2020-06-03 22:45:00|169387.9|169117.9|169391.2|169121.2|169409.7|169139.7|169371|169101|270
1591224600000|2020-06-03 22:50:00|169389.7|169119.7|169386.6|169116.6|169401.2|169131.2|169367.3|169097.3|228
1591224900000|2020-06-03 22:55:00|169386.9|169116.9|169385|169115|169397.5|169127.5|169352.8|169082.8|229
1591225200000|2020-06-03 23:00:00|169394.5|169124.5|169327.8|169057.8|169447.4|169177.4|169314|169044|479
1591225500000|2020-06-03 23:05:00|169326.1|169056.1|169306.2|169036.2|169361.8|169091.8|169296.1|169036.2|281
1591225800000|2020-06-03 23:10:00|169295.4|169025.4|169314.9|169063.3|169354.3|169084.3|169279.4|169015.6|295
1591226100000|2020-06-03 23:15:00|169343.8|169073.8|169291.3|169034.4|169343.8|169073.8|169270.2|169000.2|582
1591226400000|2020-06-03 23:20:00|169288.4|169022.8|169307.4|169065.9|169346.3|169079.5|169278|169012.7|427
1591226700000|2020-06-03 23:25:00|169308.9|169062.6|169282.2|169035.1|169329.3|169140.8|169215.7|168996.3|364
1591227000000|2020-06-03 23:30:00|169292.7|169034.8|169249.8|169008.5|169292.7|169076|169123.9|168978.8|380
1591227300000|2020-06-03 23:35:00|169248.5|169006|169194.4|169064.4|169253.8|169076.6|169193.9|168973.3|247
1591227600000|2020-06-03 23:40:00|169238.2|169022.2|169242.1|168987.4|169270.5|169077.9|169192.8|168979.7|198
1591227900000|2020-06-03 23:45:00|169249.9|168988|169251.5|169031.5|169283.9|169076.6|169187.6|168971|215
1591228200000|2020-06-03 23:50:00|169258.4|169026.1|169258|169014.9|169292.4|169069.8|169198.7|168983.7|230
1591228500000|2020-06-03 23:55:00|169255.4|169016.6|169256.6|169030.6|169283.4|169074.7|169204.7|168987.9|260
1591228800000|2020-06-04 00:00:00|169264.7|169025.1|169449.6|169179.6|169461.6|169206.5|169202.6|168988.8|439
1591229100000|2020-06-04 00:05:00|169460.1|169190.1|169424.3|169167.6|169469|169216.1|169377.8|169120|443
1591229400000|2020-06-04 00:10:00|169414|169175.9|169435.2|169174.5|169459.2|169257.7|169378.2|169135|620
1591229700000|2020-06-04 00:15:00|169434.4|169181.1|169441.7|169171.7|169506.8|169331|169373.5|169157.1|810
1591230000000|2020-06-04 00:20:00|169439.1|169169.1|169451.7|169181.7|169514.8|169323.3|169389.7|169159.7|669
1591230300000|2020-06-04 00:25:00|169449.1|169204.2|169406.6|169145.7|169528.4|169329.1|169347.9|169137.3|650
1591230600000|2020-06-04 00:30:00|169407.1|169146.5|169445.1|169175.1|169468.9|169249.7|169379.7|169137.3|531
1591230900000|2020-06-04 00:35:00|169429.4|169186.8|169465.7|169195.7|169468.2|169250|169373.7|169135.6|495
1591231200000|2020-06-04 00:40:00|169465.5|169195.5|169479.8|169209.8|169483.1|169244.7|169359|169144.7|566
1591231500000|2020-06-04 00:45:00|169465.7|169209.7|169453.4|169206.1|169485.3|169298.6|169383.3|169161.7|498
1591231800000|2020-06-04 00:50:00|169448.9|169214.7|169458.7|169188.7|169547|169350|169365.6|169159.1|761
1591232100000|2020-06-04 00:55:00|169458.8|169188.8|169417.5|169147.5|169468.6|169255.4|169342.8|169126.8|473
1591232400000|2020-06-04 01:00:00|169417.7|169147.7|169414.4|169144.4|169436.1|169240.7|169359.3|169122.9|415
1591232700000|2020-06-04 01:05:00|169410.7|169140.7|169393.2|169128|169440|169200.5|169329.9|169079.9|489
1591233000000|2020-06-04 01:10:00|169393.6|169123.6|169404.3|169148.2|169425.4|169201.3|169317.3|169072.3|589
1591233300000|2020-06-04 01:15:00|169408.1|169143.1|169405.3|169135.3|169419.9|169205.1|169319.5|169110.1|588
1591233600000|2020-06-04 01:20:00|169410.8|169140.8|169430.9|169202.1|169479.7|169353.9|169345.2|169124.5|606
1591233900000|2020-06-04 01:25:00|169383.1|169253.1|169555.6|169465.6|169664.9|169472|169340.6|169121.6|619
1591234200000|2020-06-04 01:30:00|169557.8|169467.8|169630|169540|169702|169554.8|169516.4|169348.4|755
1591234500000|2020-06-04 01:35:00|169630.3|169540.3|169660.1|169570.1|169671|169581|169587.6|169497.6|417
1591234800000|2020-06-04 01:40:00|169660.3|169570.3|169706.7|169616.7|169725.4|169635.4|169623.7|169533.7|434
1591235100000|2020-06-04 01:45:00|169704.4|169614.4|169740.8|169650.8|169758.1|169664.7|169666|169541.9|498
1591235400000|2020-06-04 01:50:00|169744.1|169654.1|169740.4|169650.4|169801.6|169665.7|169724.6|169573|420
1591235700000|2020-06-04 01:55:00|169740.8|169650.8|169804.7|169714.7|169805.6|169715.6|169725.3|169635.3|383
1591236000000|2020-06-04 02:00:00|169801.9|169711.9|169876.6|169786.6|169890.9|169800.9|169792.9|169671.7|386
1591236300000|2020-06-04 02:05:00|169875.3|169785.3|169839.5|169709.5|169903|169785.3|169793.2|169645.6|539
1591236600000|2020-06-04 02:10:00|169842.2|169712.2|169842.4|169752.4|169909|169758.4|169790.1|169620.6|509
1591236900000|2020-06-04 02:15:00|169841.3|169751.3|169787.8|169697.8|170026.5|169839.6|169775.3|169633.6|456
1591237200000|2020-06-04 02:20:00|169788.4|169698.4|169560.8|169430.8|169813.5|169703.3|169547.1|169360.1|546
1591237500000|2020-06-04 02:25:00|169563.6|169433.6|169665.8|169535.8|169723.6|169564.1|169548.2|169372.3|529
1591237800000|2020-06-04 02:30:00|169665.4|169535.4|169653.6|169563.6|169716|169586.3|169622|169460.4|434
1591238100000|2020-06-04 02:35:00|169651.7|169561.7|169822.1|169732.1|169919.7|169760.1|169642.2|169479.3|503
1591238400000|2020-06-04 02:40:00|169821.3|169731.3|169810.7|169720.7|169859.7|169760.5|169789.8|169634.5|436
1591238700000|2020-06-04 02:45:00|169812|169722|169832.7|169742.7|169875.1|169743.3|169792.1|169615.5|246
1591239000000|2020-06-04 02:50:00|169830.8|169740.8|169859.6|169729.6|169897.2|169765.1|169812.6|169632.4|380
1591239300000|2020-06-04 02:55:00|169859.3|169729.3|169855.2|169765.2|169907|169765.3|169819.7|169618|427
1591239600000|2020-06-04 03:00:00|169855.1|169765.1|169844.9|169754.9|169915|169799.4|169819.1|169647.3|390
1591239900000|2020-06-04 03:05:00|169850.6|169760.6|169866.3|169776.3|169911.9|169797.6|169837.5|169675.5|279
1591240200000|2020-06-04 03:10:00|169864.4|169774.4|169848.9|169758.9|169922.4|169797.3|169832.3|169666.7|244
1591240500000|2020-06-04 03:15:00|169855|169765|169864|169774|169925|169788.3|169830.1|169671.7|247
1591240800000|2020-06-04 03:20:00|169864.5|169774.5|169844.7|169714.7|169909.7|169779.5|169786.7|169657.5|319
1591241100000|2020-06-04 03:25:00|169845.5|169715.5|169852.2|169722.2|169908.1|169751.2|169790.4|169646.4|405
1591241400000|2020-06-04 03:30:00|169851.3|169721.3|169855|169725|169948.8|169788.6|169828.5|169658.1|439
1591241700000|2020-06-04 03:35:00|169856.6|169726.6|169826.6|169736.6|169938.6|169774.7|169814.5|169617.6|357
1591242000000|2020-06-04 03:40:00|169825|169735|169849.6|169759.6|169903.3|169771.2|169817.8|169653.5|472
1591242300000|2020-06-04 03:45:00|169850.4|169760.4|169861.3|169731.3|169908.9|169773.6|169809.6|169652.6|372
1591242600000|2020-06-04 03:50:00|169860.5|169730.5|169826.1|169736.1|169919.9|169769|169814|169673.8|323
1591242900000|2020-06-04 03:55:00|169826.3|169736.3|169843.3|169753.3|169934.3|169775.4|169820|169662.3|317
1591243200000|2020-06-04 04:00:00|169843.4|169753.4|169852|169762|169939.2|169776.7|169806.2|169679.9|329
1591243500000|2020-06-04 04:05:00|169856.3|169766.3|169865|169775|169943.3|169799.1|169821.5|169681.8|375
1591243800000|2020-06-04 04:10:00|169869|169779|169855.2|169765.2|169884.1|169794.1|169843.9|169753.9|317
1591244100000|2020-06-04 04:15:00|169856.3|169766.3|169868.9|169778.9|169875.8|169785.8|169832.4|169742.4|407
1591244400000|2020-06-04 04:20:00|169871|169781|169873|169783|169961|169799.1|169859.3|169706.3|436
1591244700000|2020-06-04 04:25:00|169878.4|169788.4|169865.3|169775.3|169931.4|169801.1|169851.7|169719.2|404
1591245000000|2020-06-04 04:30:00|169863.2|169773.2|169860.9|169770.9|169925.5|169781.3|169838.8|169673.2|386
1591245300000|2020-06-04 04:35:00|169863.4|169773.4|169895|169805|169919.7|169807.7|169816.3|169675.5|472
1591245600000|2020-06-04 04:40:00|169894.4|169804.4|169896.8|169806.8|169941.4|169810.2|169875.9|169728.4|328
1591245900000|2020-06-04 04:45:00|169897.2|169807.2|169890.3|169800.3|169903.2|169813.2|169872.8|169782.8|270
1591246200000|2020-06-04 04:50:00|169890.6|169800.6|169888.2|169798.2|169941|169809|169866.1|169728|328
1591246500000|2020-06-04 04:55:00|169887.9|169797.9|169896.4|169806.4|169957.3|169812.5|169873|169725.1|323
1591246800000|2020-06-04 05:00:00|169898.1|169808.1|169874.9|169784.9|169952.6|169816.4|169854|169710.1|422
1591247100000|2020-06-04 05:05:00|169875.1|169785.1|169740.5|169501.2|169881.2|169791.2|169646|169501.2|739
1591247400000|2020-06-04 05:10:00|169734.7|169507.3|169698.5|169608.5|169761.2|169611.9|169671.5|169494|458
1591247700000|2020-06-04 05:15:00|169699.1|169609.1|169691.3|169601.3|169768.6|169610.1|169684.2|169528.1|368
1591248000000|2020-06-04 05:20:00|169691.6|169601.6|169730.2|169640.2|169779|169668.7|169673.2|169536.6|489
1591248300000|2020-06-04 05:25:00|169732|169642|169627|169537|169736.2|169646.2|169530.7|169429.7|601
1591248600000|2020-06-04 05:30:00|169632.3|169542.3|169724.4|169634.4|169755.1|169665.1|169613.9|169523.9|728
1591248900000|2020-06-04 05:35:00|169723.8|169633.8|169778.1|169557.6|169791.3|169645.5|169706.7|169540.5|430
1591249200000|2020-06-04 05:40:00|169737.8|169558.3|169554|169464|169777|169615.5|169486.6|169342.3|441
1591249500000|2020-06-04 05:45:00|169550.4|169460.4|169594.5|169504.5|169607.4|169504.7|169533.9|169386.1|479
1591249800000|2020-06-04 05:50:00|169595.5|169505.5|169550.4|169460.4|169602.2|169512.2|169527.9|169437.9|458
1591250100000|2020-06-04 05:55:00|169546|169456|169552.8|169462.8|169586.8|169496.8|169543.5|169453.5|522
1591250400000|2020-06-04 06:00:00|169554.6|169464.6|169481|169391|169557.8|169467.8|169467.2|169377.2|647
1591250700000|2020-06-04 06:05:00|169481.2|169391.2|169381|169291|169481.2|169391.2|169359.7|169269.7|604
1591251000000|2020-06-04 06:10:00|169384.7|169294.7|169666.6|169576.6|169666.9|169576.9|169374.2|169284.2|658
1591251300000|2020-06-04 06:15:00|169665.8|169575.8|170044.8|169954.8|170058.1|169968.1|169664.1|169574.1|649
1591251600000|2020-06-04 06:20:00|170038.9|169948.9|170061.6|169971.6|170062.8|169972.8|169882|169792|691
1591251900000|2020-06-04 06:25:00|170076.1|169986.1|170163.2|170073.2|170237.1|170147.1|170063.5|169973.5|650
1591252200000|2020-06-04 06:30:00|170167.4|170077.4|170108.5|170018.5|170185.8|170095.8|170078.8|169988.8|638
1591252500000|2020-06-04 06:35:00|170108.1|170018.1|170196.6|170106.6|170200.7|170110.7|170084.2|169994.2|560
1591252800000|2020-06-04 06:40:00|170193.6|170103.6|170388.3|170298.3|170418.9|170328.9|170180.3|170090.3|546
1591253100000|2020-06-04 06:45:00|170397.1|170307.1|170386.2|170296.2|170600|170510|170367.5|170277.5|743
1591253400000|2020-06-04 06:50:00|170384.4|170294.4|170463.7|170373.7|170605.5|170515.5|170380.9|170290.9|627
1591253700000|2020-06-04 06:55:00|170465.1|170375.1|170301.2|170211.2|170515|170425|170243|170153|841
1591254000000|2020-06-04 07:00:00|170298.7|170208.7|170466.9|170376.9|170491.4|170401.4|170177.8|170087.8|828
1591254300000|2020-06-04 07:05:00|170462.4|170372.4|170763.9|170673.9|170767.5|170677.5|170411.5|170321.5|697
1591254600000|2020-06-04 07:10:00|170763.8|170673.8|170410.8|170320.8|170806.6|170716.6|170326.3|170236.3|841
1591254900000|2020-06-04 07:15:00|170411.6|170321.6|170538.3|170448.3|170553.7|170463.7|170291.1|170201.1|669
1591255200000|2020-06-04 07:20:00|170531.2|170441.2|170752.9|170662.9|170807|170717|170492.9|170402.9|755
1591255500000|2020-06-04 07:25:00|170763.3|170673.3|170501.2|170411.2|170769.6|170679.6|170462.8|170372.8|669
1591255800000|2020-06-04 07:30:00|170507.7|170417.7|170456|170366|170594.7|170504.7|170379.8|170289.8|633
1591256100000|2020-06-04 07:35:00|170459.1|170369.1|170249.4|170159.4|170500|170410|170200.2|170110.2|705
1591256400000|2020-06-04 07:40:00|170249.9|170159.9|170267.2|170177.2|170350.5|170260.5|170203.1|170113.1|706
1591256700000|2020-06-04 07:45:00|170263.1|170173.1|170245.4|170155.4|170267.3|170177.3|170155.9|170065.9|632
1591257000000|2020-06-04 07:50:00|170246.8|170156.8|170261.6|170171.6|170267.7|170177.7|170203.4|170113.4|515
1591257300000|2020-06-04 07:55:00|170260.3|170170.3|170247.3|170157.3|170271.7|170181.7|170174.5|170084.5|631
1591257600000|2020-06-04 08:00:00|170247.7|170157.7|170304|170214|170386.8|170296.8|170234.9|170144.9|640
1591257900000|2020-06-04 08:05:00|170305.1|170215.1|170267|170177|170353.7|170263.7|170203.4|170113.4|668
1591258200000|2020-06-04 08:10:00|170263.7|170173.7|170309.7|170219.7|170334.9|170244.9|170207.2|170117.2|603
1591258500000|2020-06-04 08:15:00|170312.3|170222.3|170109.4|170019.4|170314.6|170224.6|170052.5|169962.5|726
1591258800000|2020-06-04 08:20:00|170123.6|170033.6|170230.7|170140.7|170287.1|170197.1|170106.2|170016.2|853
1591259100000|2020-06-04 08:25:00|170228.6|170138.6|170296.7|170206.7|170296.8|170206.8|170105|170015|823
1591259400000|2020-06-04 08:30:00|170297.7|170207.7|170268.2|170178.2|170318|170228|170216|170126|592
1591259700000|2020-06-04 08:35:00|170267.9|170177.9|170477.8|170387.8|170508|170418|170265.3|170175.3|697
1591260000000|2020-06-04 08:40:00|170477.5|170387.5|170502.9|170412.9|170546.1|170456.1|170460.6|170370.6|581
1591260300000|2020-06-04 08:45:00|170506.6|170416.6|170328.6|170238.6|170506.8|170416.8|170260|170170|750
1591260600000|2020-06-04 08:50:00|170330.9|170240.9|170238.2|170148.2|170335.4|170245.4|170232.9|170142.9|735
1591260900000|2020-06-04 08:55:00|170236.4|170146.4|170241.6|170151.6|170315.1|170225.1|170147.2|170057.2|901
1591261200000|2020-06-04 09:00:00|170236.6|170146.6|170322.7|170232.7|170325.5|170235.5|170221|170131|852
1591261500000|2020-06-04 09:05:00|170318.3|170228.3|170286.8|170196.8|170324.5|170234.5|170235.9|170145.9|639
1591261800000|2020-06-04 09:10:00|170286.6|170196.6|170363|170273|170367.8|170277.8|170276.2|170186.2|592
1591262100000|2020-06-04 09:15:00|170364.8|170274.8|170332.6|170242.6|170371.7|170281.7|170320.8|170230.8|622
1591262400000|2020-06-04 09:20:00|170335.1|170245.1|170438.3|170348.3|170440.6|170350.6|170331|170241|491
1591262700000|2020-06-04 09:25:00|170434.7|170344.7|170518|170428|170525.3|170435.3|170397.3|170307.3|597
1591263000000|2020-06-04 09:30:00|170518.4|170428.4|170545.2|170455.2|170628.7|170538.7|170494.5|170404.5|686
1591263300000|2020-06-04 09:35:00|170545|170455|170495|170405|170620.2|170530.2|170470.1|170380.1|729
1591263600000|2020-06-04 09:40:00|170492.8|170402.8|170508.6|170418.6|170598.6|170508.6|170490.3|170400.3|689
1591263900000|2020-06-04 09:45:00|170507.8|170417.8|170455.7|170365.7|170510.9|170420.9|170411.7|170321.7|531
1591264200000|2020-06-04 09:50:00|170455.5|170365.5|170448.8|170358.8|170490.7|170400.7|170428.1|170338.1|702
1591264500000|2020-06-04 09:55:00|170448.9|170358.9|170464.1|170374.1|170474.8|170384.8|170431.7|170341.7|687
1591264800000|2020-06-04 10:00:00|170464.9|170374.9|170423.4|170333.4|170470|170380|170415|170325|576
1591265100000|2020-06-04 10:05:00|170423.3|170333.3|170326.6|170236.6|170453|170363|170320.1|170230.1|751
1591265400000|2020-06-04 10:10:00|170326.2|170236.2|170254.7|170164.7|170329.5|170239.5|170211.6|170121.6|683
1591265700000|2020-06-04 10:15:00|170257.8|170167.8|170152|170062|170261|170171|170053.2|169963.2|748
1591266000000|2020-06-04 10:20:00|170153.8|170063.8|170119.9|170029.9|170290.5|170200.5|170109.1|170019.1|799
1591266300000|2020-06-04 10:25:00|170118.7|170028.7|169869.7|169779.7|170193.2|170103.2|169835.5|169745.5|667
1591266600000|2020-06-04 10:30:00|169870|169780|169615.3|169525.3|169887.9|169797.9|169601.4|169511.4|729
1591266900000|2020-06-04 10:35:00|169616.3|169526.3|169746.3|169656.3|169880.3|169790.3|169616.3|169526.3|707
1591267200000|2020-06-04 10:40:00|169745.4|169655.4|169770.5|169680.5|169785.8|169695.8|169565.6|169475.6|720
1591267500000|2020-06-04 10:45:00|169771.3|169681.3|169760.4|169670.4|169772.7|169682.7|169628.4|169538.4|707
1591267800000|2020-06-04 10:50:00|169760.2|169670.2|169809.7|169719.7|169831.7|169741.7|169725|169635|686
1591268100000|2020-06-04 10:55:00|169825.6|169735.6|169743.8|169653.8|169844.1|169754.1|169725.9|169635.9|662
1591268400000|2020-06-04 11:00:00|169746.1|169656.1|169699.5|169609.5|169759.5|169669.5|169691.6|169601.6|725
1591268700000|2020-06-04 11:05:00|169698.4|169608.4|169647.3|169557.3|169706.5|169616.5|169567.8|169477.8|528
1591269000000|2020-06-04 11:10:00|169647.6|169557.6|169442.9|169352.9|169648.3|169558.3|169393.4|169303.4|676
1591269300000|2020-06-04 11:15:00|169439.9|169349.9|169658.1|169568.1|169682.4|169592.4|169439.9|169349.9|723
1591269600000|2020-06-04 11:20:00|169657.4|169567.4|169499.4|169409.4|169755.8|169665.8|169469.1|169379.1|755
1591269900000|2020-06-04 11:25:00|169500.4|169410.4|169606.5|169516.5|169720.8|169630.8|169490.7|169400.7|768
1591270200000|2020-06-04 11:30:00|169601.6|169511.6|169682.2|169592.2|169708.9|169618.9|169591.9|169501.9|762
1591270500000|2020-06-04 11:35:00|169683.4|169593.4|169798.9|169708.9|169802.6|169712.6|169663.2|169573.2|731
1591270800000|2020-06-04 11:40:00|169832.3|169742.3|169927.8|169797.8|169927.8|169819.6|169734.5|169644.5|736
1591271100000|2020-06-04 11:45:00|169933.8|169803.8|169255.1|169165.1|169936.6|169827.6|169147.7|169024.2|969
1591271400000|2020-06-04 11:50:00|169254.8|169164.8|168753.9|168663.9|169329.6|169239.6|168710.6|168620.6|886
1591271700000|2020-06-04 11:55:00|168757.6|168667.6|168759.5|168669.5|169086.6|168968.2|168645.6|168555.6|970
1591272000000|2020-06-04 12:00:00|168759.6|168669.6|168738.2|168648.2|168910.1|168820.1|168723.3|168633.3|906
1591272300000|2020-06-04 12:05:00|168738.6|168648.6|168502.9|168412.9|168738.6|168648.6|168461.1|168371.1|935
1591272600000|2020-06-04 12:10:00|168503.2|168413.2|168968.3|168878.3|168984.3|168894.3|168476.1|168386.1|874
1591272900000|2020-06-04 12:15:00|168972|168882|168923.8|168833.8|169135.4|169045.4|168693|168593.6|989
1591273200000|2020-06-04 12:20:00|168922.9|168832.9|169025.6|168935.6|169126.7|169036.7|168900.7|168810.7|1018
1591273500000|2020-06-04 12:25:00|169031.7|168941.7|169130.1|168860.1|169143.9|168988.8|168833.6|168743.6|989
1591273800000|2020-06-04 12:30:00|169114|168844|169535.8|169405.8|169632.7|169504.6|168945.1|168784|1105
1591274100000|2020-06-04 12:35:00|169530.6|169400.6|169399.7|169269.7|169537.3|169407.3|169335.5|169205.5|1063
1591274400000|2020-06-04 12:40:00|169389.9|169259.9|169752.5|169662.5|169829|169738.7|169354.3|169246.8|1106
1591274700000|2020-06-04 12:45:00|169747.1|169657.1|169402.4|169312.4|169752|169662|169378|169254.3|1104
1591275000000|2020-06-04 12:50:00|169407.1|169317.1|169275.4|169145.4|169457.9|169338.5|169145.6|169017.2|1042
1591275300000|2020-06-04 12:55:00|169275.7|169145.7|169244|169114|169307.5|169177.5|169062.1|168962.7|952
1591275600000|2020-06-04 13:00:00|169232.9|169142.9|169365.4|169275.4|169467.4|169377.4|169229.3|169122.6|969
1591275900000|2020-06-04 13:05:00|169371.6|169281.6|169321.8|169191.8|169375.5|169285.5|169189.7|169095.9|1003
1591276200000|2020-06-04 13:10:00|169320.5|169190.5|169220.9|169130.9|169357.7|169267.7|169181.7|169088.4|955
1591276500000|2020-06-04 13:15:00|169220.6|169130.6|169036.4|168946.4|169239.1|169149.1|168975.6|168885.6|998
1591276800000|2020-06-04 13:20:00|169057.7|168967.7|168914.8|168824.8|169111.4|169007.8|168785.2|168695.2|1025
1591277100000|2020-06-04 13:25:00|168914.1|168824.1|169011.2|168881.2|169060.1|168961.7|168909.1|168801.1|997
1591277400000|2020-06-04 13:30:00|168999.9|168869.9|168869.3|168739.3|168999.9|168869.9|168691.3|168601.3|1090
1591277700000|2020-06-04 13:35:00|168868.7|168738.7|169100.9|169010.9|169104.5|169014.5|168696|168606|1044
1591278000000|2020-06-04 13:40:00|169097.1|169007.1|169136.2|169006.2|169252.3|169149.9|169035.5|168926|1066
1591278300000|2020-06-04 13:45:00|169134.8|169004.8|169175.2|169085.2|169337.4|169237.1|169052.2|168962.2|1016
1591278600000|2020-06-04 13:50:00|169169.6|169079.6|169171.3|169081.3|169282.6|169161.1|169101.6|169011.6|1058
1591278900000|2020-06-04 13:55:00|169170.4|169080.4|169354.4|169264.4|169393.1|169265|169113.8|169023.8|959
1591279200000|2020-06-04 14:00:00|169388.7|169258.7|169236.3|169146.3|169453.9|169359.9|169198.3|169103.6|975
1591279500000|2020-06-04 14:05:00|169248.8|169118.8|169382.4|169292.4|169402.1|169309.1|169218|169117.1|868
1591279800000|2020-06-04 14:10:00|169382.9|169292.9|169239.4|169149.4|169413.1|169323.1|169214.2|169124.2|885
1591280100000|2020-06-04 14:15:00|169239.2|169149.2|169126.6|169036.6|169251.8|169161.8|169122.7|169032.7|726
1591280400000|2020-06-04 14:20:00|169126.9|169036.9|168993|168903|169222|169129.4|168985.9|168895.9|886
1591280700000|2020-06-04 14:25:00|168992.8|168902.8|168743.7|168653.7|169020.5|168930.5|168698.7|168608.7|763
1591281000000|2020-06-04 14:30:00|168739.8|168649.8|168603.4|168513.4|168744.5|168654.5|168541.3|168451.3|863
1591281300000|2020-06-04 14:35:00|168602.6|168512.6|168597.4|168507.4|168639|168549|168539|168449|897
1591281600000|2020-06-04 14:40:00|168568.4|168478.4|168609.5|168519.5|168717.3|168627.3|168459.2|168369.2|733
1591281900000|2020-06-04 14:45:00|168608|168518|168608.9|168518.9|168823.1|168733.1|168570.4|168480.4|902
1591282200000|2020-06-04 14:50:00|168602|168512|168603.5|168513.5|168618.4|168528.4|168486.9|168396.9|911
1591282500000|2020-06-04 14:55:00|168607.9|168517.9|168679.8|168589.8|168698.1|168608.1|168479.8|168389.8|1028
1591282800000|2020-06-04 15:00:00|168678.9|168588.9|168637.1|168547.1|168984|168894|168621.8|168531.8|1095
1591283100000|2020-06-04 15:05:00|168638|168548|168653.7|168563.7|168663.9|168573.6|168447.1|168357.1|1036
1591283400000|2020-06-04 15:10:00|168653.9|168563.9|168813.9|168723.9|168978|168888|168474.4|168384.4|1085
1591283700000|2020-06-04 15:15:00|168812.4|168722.4|169153.2|169063.2|169165.5|169075.5|168802.9|168702|964
1591284000000|2020-06-04 15:20:00|169152.3|169062.3|169114.4|169024.4|169249.1|169159.1|169084.3|168987.9|934
1591284300000|2020-06-04 15:25:00|169117.2|169027.2|169463.1|169373.1|169463.1|169373.1|169115.4|169019.8|1022
1591284600000|2020-06-04 15:30:00|169468|169378|169257.6|169167.6|169510|169420|169236.4|169146.4|946
1591284900000|2020-06-04 15:35:00|169255.8|169165.8|169285.7|169195.7|169329|169221.1|169229.4|169139.4|755
1591285200000|2020-06-04 15:40:00|169286.1|169196.1|169344.5|169254.5|169368.3|169274.3|169142.8|169050.5|872
1591285500000|2020-06-04 15:45:00|169344.3|169254.3|169377.4|169287.4|169415.2|169325.2|169301.5|169211.5|857
1591285800000|2020-06-04 15:50:00|169379.8|169289.8|169265.2|169175.2|169422.2|169332.2|169232.3|169142.3|828
1591286100000|2020-06-04 15:55:00|169257.3|169167.3|169402.5|169312.5|169427.7|169337.7|169250.4|169160.4|752
1591286400000|2020-06-04 16:00:00|169402.6|169312.6|169362.1|169272.1|169425.7|169335.7|169278.5|169188.5|722
1591286700000|2020-06-04 16:05:00|169361.9|169271.9|169581.6|169491.6|169688.1|169589.6|169349.9|169259.9|767
1591287000000|2020-06-04 16:10:00|169578.7|169488.7|169509.3|169419.3|169634.2|169544.2|169482.4|169392.4|672
1591287300000|2020-06-04 16:15:00|169512.1|169422.1|169264.6|169174.6|169614.2|169524.2|169244.8|169154.8|832
1591287600000|2020-06-04 16:20:00|169264.1|169174.1|169121.7|169031.7|169297.2|169207.2|169118.7|169028.7|581
1591287900000|2020-06-04 16:25:00|169124.1|169034.1|169182.6|169092.6|169213|169123|169122.2|169032.2|636
1591288200000|2020-06-04 16:30:00|169177.1|169087.1|169272.2|169182.2|169394.7|169304.7|169177.1|169087.1|775
1591288500000|2020-06-04 16:35:00|169268.6|169178.6|169109.6|169019.6|169280|169190|169092.7|169002.7|757
1591288800000|2020-06-04 16:40:00|169109.5|169019.5|169119.2|169029.2|169222.1|169117.3|169099.5|169009.5|710
1591289100000|2020-06-04 16:45:00|169116.6|169026.6|169169.4|169079.4|169288.5|169198.5|169098.8|169008.8|778
1591289400000|2020-06-04 16:50:00|169170.1|169080.1|169095|169005|169177.1|169087.1|169090.9|169000.9|748
1591289700000|2020-06-04 16:55:00|169088.2|168998.2|169186.8|169096.8|169188.1|169098.1|169084.1|168994.1|756
1591290000000|2020-06-04 17:00:00|169187.6|169097.6|169180.2|169090.2|169226.2|169136.2|169122.5|169032.5|639
1591290300000|2020-06-04 17:05:00|169176.1|169086.1|168967.3|168877.3|169205.3|169115.3|168962.3|168858.1|695
1591290600000|2020-06-04 17:10:00|168965.7|168875.7|168894.4|168804.4|168984.2|168892.5|168894.4|168804.4|655
1591290900000|2020-06-04 17:15:00|168899.2|168809.2|168896.2|168806.2|168906.6|168816.6|168877.1|168787.1|639
1591291200000|2020-06-04 17:20:00|168895.9|168805.9|168893.3|168803.3|168917.1|168813.8|168777.9|168687.9|640
1591291500000|2020-06-04 17:25:00|168893.5|168803.5|169028.8|168938.8|169028.8|168938.8|168831.9|168721.7|684
1591291800000|2020-06-04 17:30:00|169036|168946|168998.8|168908.8|169036|168946|168933.8|168843.8|700
1591292100000|2020-06-04 17:35:00|168998.2|168908.2|168929|168839|169059|168944.7|168918.2|168828.2|584
1591292400000|2020-06-04 17:40:00|168930.1|168840.1|168667.7|168577.7|168936.8|168846.8|168663|168568.8|648
1591292700000|2020-06-04 17:45:00|168667.3|168577.3|168573.6|168483.6|168698.2|168608.2|168542.1|168435.9|702
1591293000000|2020-06-04 17:50:00|168573.7|168483.7|168600.9|168510.9|168673.6|168583.6|168543.8|168453.8|792
1591293300000|2020-06-04 17:55:00|168601.3|168511.3|168581.3|168491.3|168674.4|168553.9|168562.7|168472.7|875
1591293600000|2020-06-04 18:00:00|168591.9|168501.9|168592.1|168502.1|168621.9|168516.9|168534.6|168444.6|809
1591293900000|2020-06-04 18:05:00|168597.2|168507.2|168631.3|168501.3|168677.4|168558.4|168524.6|168434.6|858
1591294200000|2020-06-04 18:10:00|168628.8|168498.8|168585|168495|168643.5|168548.5|168521.7|168431.7|873
1591294500000|2020-06-04 18:15:00|168585.6|168495.6|168603.1|168513.1|168660.3|168530.3|168566.9|168476.9|855
1591294800000|2020-06-04 18:20:00|168603.2|168513.2|168593.7|168503.7|168647.6|168540.1|168557.3|168467.3|778
1591295100000|2020-06-04 18:25:00|168593.9|168503.9|168768.6|168678.6|168804.6|168695|168592.5|168502.5|669
1591295400000|2020-06-04 18:30:00|168751.6|168661.6|168937.3|168847.3|168964.3|168860.3|168738.1|168632.1|799
1591295700000|2020-06-04 18:35:00|168938|168848|168915.5|168825.5|168971.3|168857.7|168901.7|168800.7|842
1591296000000|2020-06-04 18:40:00|168916.4|168826.4|168929.3|168839.3|168967.6|168859.1|168903.1|168799|731
1591296300000|2020-06-04 18:45:00|168919.4|168829.4|168619.8|168489.8|168956.8|168847|168600.8|168484|704
1591296600000|2020-06-04 18:50:00|168617.9|168487.9|168681.3|168591.3|168755.7|168642.3|168602.5|168486.2|618
1591296900000|2020-06-04 18:55:00|168680.5|168590.5|168974.2|168884.2|168991.6|168884.2|168671.7|168566|815
1591297200000|2020-06-04 19:00:00|168974.5|168884.5|168988.9|168898.9|169010.9|168901.7|168840|168735.4|877
1591297500000|2020-06-04 19:05:00|168989.8|168899.8|169065.3|168975.3|169271.8|169141.8|168951.8|168861.8|844
1591297800000|2020-06-04 19:10:00|169065|168975|169166.1|169076.1|169222.9|169132.9|169058.8|168968.8|841
1591298100000|2020-06-04 19:15:00|169163.7|169073.7|169142|169052|169226.3|169136.3|169081.7|168976.7|748
1591298400000|2020-06-04 19:20:00|169142.1|169052.1|169074.2|168984.2|169164.6|169074.6|169019.9|168929.9|894
1591298700000|2020-06-04 19:25:00|169077.3|168987.3|169075|168985|169103.4|169013.4|169056.5|168966.5|725
1591299000000|2020-06-04 19:30:00|169079.6|168989.6|169052.7|168962.7|169080.5|168990.5|169023.7|168933.7|663
1591299300000|2020-06-04 19:35:00|169049.3|168959.3|169259|169129|169277.8|169147.8|168963.2|168849.7|656
1591299600000|2020-06-04 19:40:00|169258.2|169128.2|169190.4|169060.4|169267|169155.9|169113.1|168994.5|880
1591299900000|2020-06-04 19:45:00|169196.1|169066.1|169126.8|169036.8|169243.6|169134.7|169110.9|169000|1001
1591300200000|2020-06-04 19:50:00|169123.6|169033.6|169199.8|169069.8|169219.1|169106.9|169116.2|169010.1|951
1591300500000|2020-06-04 19:55:00|169204.5|169074.5|169219.7|169129.7|169251.1|169161.1|169128.9|169020.9|802
1591300800000|2020-06-04 20:00:00|169220.9|169130.9|169202.8|169112.8|169250.3|169154.4|169193.3|169086.2|412
1591301100000|2020-06-04 20:05:00|169205|169115|169199|169109|169215.8|169120.4|169177.4|169083.4|269
1591301400000|2020-06-04 20:10:00|169199.3|169109.3|169170.6|169080.6|169199.4|169109.4|169168.2|169078.2|261
1591301700000|2020-06-04 20:15:00|169172.1|169082.1|169180|169090|169181.9|169091.9|169165.1|169075.1|145
1591302000000|2020-06-04 20:20:00|169179.1|169089.1|169229.2|169139.2|169264.6|169169.4|169173.5|169083.5|220
1591302300000|2020-06-04 20:25:00|169227.6|169137.6|169241.7|169111.7|169268.4|169161.7|169222.2|169108.1|296
1591302600000|2020-06-04 20:30:00|169243.4|169113.4|169233|169103|169259.6|169139.6|169213.7|169097.4|222
1591302900000|2020-06-04 20:35:00|169236|169106|169132.5|169002.5|169248.1|169118.1|169125.3|168980.8|389
1591303200000|2020-06-04 20:40:00|169146.6|169016.6|169139.3|169009.3|169254.9|169029.4|169115.3|168964|479
1591303500000|2020-06-04 20:45:00|169139|169009|169174.7|169044.7|169341.6|169086|169128.3|168965.5|511
1591303800000|2020-06-04 20:50:00|169178.1|169048.1|169190.7|169060.7|169305.7|169111.3|169158.2|168973.9|587
1591304100000|2020-06-04 20:55:00|169245.5|169009|169279.3|169009.3|169433.9|169163.9|169172.7|168953.5|283
1591304400000|2020-06-04 21:00:00|169270.7|169003.7|169270.5|169000.5|169300.1|169030.1|169254.4|168984.4|33
1591304700000|2020-06-04 21:05:00|169240.7|168970.7|169264|168994|169264.9|169072.5|169196|168945|43
1591305000000|2020-06-04 21:10:00|169262.6|168992.6|169061.5|168791.5|169263.7|169072.5|169006.3|168736.3|70
1591305300000|2020-06-04 21:15:00|169111.2|168841.2|169068.5|168798.5|169153.1|168883.1|168975|168705|52
1591305600000|2020-06-04 21:20:00|169068.9|168798.9|169068.5|168798.5|169123|168853|168980|168710|52
1591305900000|2020-06-04 21:25:00|169087|168817|169024.3|168754.3|169151.9|168881.9|168980|168710|70
1591306200000|2020-06-04 21:30:00|169066.8|168796.8|169054.4|168784.4|169137.8|168867.8|169022|168752|170
1591306500000|2020-06-04 21:35:00|169055.5|168785.5|169062.6|168792.6|169099.6|168829.6|169017.7|168747.7|115
1591306800000|2020-06-04 21:40:00|169071.8|168801.8|169063.5|168793.5|169094|168824|169001.7|168731.7|93
1591307100000|2020-06-04 21:45:00|169111|168841|169110.1|168840.1|169288.2|169018.2|169027|168757|171
1591307400000|2020-06-04 21:50:00|169107.8|168837.8|169110.8|168840.8|169138.5|168868.5|169060.8|168790.8|103
1591307700000|2020-06-04 21:55:00|169112.4|168842.4|169103.3|168833.3|169142.5|168872.5|169065|168795|65
1591308000000|2020-06-04 22:00:00|169117.7|168847.7|169075.5|168805.5|169190.9|168920.9|169002.7|168732.7|381
1591308300000|2020-06-04 22:05:00|169075.6|168805.6|169085.5|168815.5|169154.4|168884.4|169037.7|168767.7|297
1591308600000|2020-06-04 22:10:00|169080.1|168810.1|169073.1|168803.1|169121|168851|169045.4|168775.4|254
1591308900000|2020-06-04 22:15:00|169088.3|168818.3|169091.7|168821.7|169216.5|168946.5|169043|168773|262
1591309200000|2020-06-04 22:20:00|169083.2|168813.2|169084|168814|169185|168915|169046.3|168776.3|309
1591309500000|2020-06-04 22:25:00|169126.4|168856.4|169162.2|168892.2|169162.2|168892.2|169038.9|168768.9|297
1591309800000|2020-06-04 22:30:00|169100.4|168830.4|169118.6|168848.6|169173.9|168903.9|169029|168759|308
1591310100000|2020-06-04 22:35:00|169118|168848|169088|168818|169183|168913|169039.9|168769.9|169
1591310400000|2020-06-04 22:40:00|169077.3|168807.3|169097.4|168827.4|169161.9|168891.9|169036.2|168766.2|322
1591310700000|2020-06-04 22:45:00|169087.1|168817.1|169103|168833|169267.2|168997.2|169039|168769|417
1591311000000|2020-06-04 22:50:00|169096.9|168826.9|169067.1|168797.1|169171.5|168901.5|169058.2|168788.2|236
1591311300000|2020-06-04 22:55:00|169124|168854|169132.1|168862.1|169249.6|168979.6|169042|168772|203
1591311600000|2020-06-04 23:00:00|169045|168775|169135.7|168865.7|169163|168893|169045|168775|211
1591311900000|2020-06-04 23:05:00|169111.8|168841.8|169181.8|168911.8|169280.5|169010.5|169000.2|168812|320
1591312200000|2020-06-04 23:10:00|169179.6|168909.6|169198.2|168928.2|169282|169012|169165.4|168895.4|144
1591312500000|2020-06-04 23:15:00|169198.5|168928.5|169175.6|168905.6|169281.2|169011.2|169155.4|168885.4|99
1591312800000|2020-06-04 23:20:00|169164.7|168894.7|169191.3|168921.3|169217|168947|169150.5|168880.5|128
1591313100000|2020-06-04 23:25:00|169197.2|168927.2|169165.6|168924.6|169223|168953|169137.9|168886.5|178
1591313400000|2020-06-04 23:30:00|169187.8|168931.7|169187.6|168917.6|169311.7|169041.7|169153.6|168884.1|291
1591313700000|2020-06-04 23:35:00|169194.5|168924.5|169368.4|169098.4|169442.8|169172.8|169161.5|168891.5|270
1591314000000|2020-06-04 23:40:00|169327.9|169057.9|169331.2|169061.2|169390.4|169120.4|169142|169004.9|258
1591314300000|2020-06-04 23:45:00|169299.1|169029.1|169273.5|169033.3|169410.5|169140.5|169149.7|169001.9|146
1591314600000|2020-06-04 23:50:00|169390.6|169120.6|169243.8|169029.4|169435.4|169165.4|169160.9|169006|301
1591314900000|2020-06-04 23:55:00|169286.3|169022.2|169184.6|169054.6|169401.5|169131.5|169147.6|169005.1|241
1591315200000|2020-06-05 00:00:00|169185.2|169055.2|169207.3|169077.3|169344.4|169113.5|169181.1|169025.5|556
1591315500000|2020-06-05 00:05:00|169207.5|169077.5|169178.4|169048.4|169243.1|169113.1|169149.8|169019.8|362
1591315800000|2020-06-05 00:10:00|169167.5|169037.5|169155.4|169025.4|169234.7|169104.7|169149.8|169019.8|439
1591316100000|2020-06-05 00:15:00|169156.2|169026.2|169191.6|169061.6|169371.9|169103.9|169155|169012.8|525
1591316400000|2020-06-05 00:20:00|169197.9|169067.9|169198.7|169068.7|169355.5|169085.5|169118.5|168945.8|479
1591316700000|2020-06-05 00:25:00|169197.6|169067.6|169346.2|169076.2|169398.5|169128.5|169197.6|169043.6|380
1591317000000|2020-06-05 00:30:00|169321.8|169060.8|169370.4|169100.4|169444.9|169174.9|169202.8|169060.8|406
1591317300000|2020-06-05 00:35:00|169350.3|169085.4|169310.7|169040.7|169452.3|169182.3|169193.4|169010.1|325
1591317600000|2020-06-05 00:40:00|169210.4|169080.4|169326.6|169056.6|169374.4|169104.4|169205.7|169003.8|300
1591317900000|2020-06-05 00:45:00|169331.9|169061.9|169189.6|169059.6|169493.2|169223.2|169167.7|168977|419
1591318200000|2020-06-05 00:50:00|169189.5|169059.5|169224.7|169094.7|169382.7|169119.3|169184.5|169033.7|376
1591318500000|2020-06-05 00:55:00|169223.9|169093.9|169339.5|169116.2|169434.4|169164.4|169217.8|169070.2|423
1591318800000|2020-06-05 01:00:00|169342.3|169117.3|169274.3|169050.2|169483.1|169213.1|169183.8|168996.8|435
1591319100000|2020-06-05 01:05:00|169212|169082|169200.4|169070.4|169382.1|169112.1|169199.2|169043.8|232
1591319400000|2020-06-05 01:10:00|169200.5|169070.5|169389.9|169135.9|169433|169179.4|169199.6|169045|579
1591319700000|2020-06-05 01:15:00|169388.6|169135.3|169321.7|169111|169431|169182.7|169270.2|169099.1|602
1591320000000|2020-06-05 01:20:00|169326.1|169108.7|169393.6|169124|169433.4|169176.1|169271.4|169101|369
1591320300000|2020-06-05 01:25:00|169283.6|169153.6|169315.9|169185.9|169491|169221|169254.8|169094.2|398
1591320600000|2020-06-05 01:30:00|169317.1|169187.1|169373.7|169111.3|169446.3|169193.8|169252.2|169081.1|489
1591320900000|2020-06-05 01:35:00|169361.4|169113.1|169278.6|169148.6|169445.1|169175.6|169263|169110|603
1591321200000|2020-06-05 01:40:00|169280.5|169150.5|169306.4|169176.4|169455.1|169208.7|169271.5|169127|670
1591321500000|2020-06-05 01:45:00|169307.4|169177.4|169338.8|169208.8|169475.2|169224.9|169279.4|169132.8|404
1591321800000|2020-06-05 01:50:00|169339|169209|169288.9|169158.9|169489.9|169224.3|169280.2|169120.9|446
1591322100000|2020-06-05 01:55:00|169292|169162|169326.5|169196.5|169476.7|169232.2|169285.5|169127|259
1591322400000|2020-06-05 02:00:00|169327.8|169197.8|169308.8|169218.8|169569.5|169299.5|169297.1|169188.3|202
1591322700000|2020-06-05 02:05:00|169315|169225|169301.8|169171.8|169486.8|169237.4|169277.1|169153.7|283
1591323000000|2020-06-05 02:10:00|169304.8|169174.8|169323.5|169193.5|169540.6|169270.6|169279.1|169163|251
1591323300000|2020-06-05 02:15:00|169325.3|169195.3|169193.8|169063.8|169436.8|169224.7|169184.1|169047|400
1591323600000|2020-06-05 02:20:00|169174.1|169044.1|169217.7|169010.1|169351.2|169099.9|169161|169008.5|387
1591323900000|2020-06-05 02:25:00|169204.2|169003.3|169147.4|169017.4|169332|169062|169109|168963.6|366
1591324200000|2020-06-05 02:30:00|169146.4|169016.4|169039.1|168909.1|169296.1|169034.7|169032.3|168836.6|312
1591324500000|2020-06-05 02:35:00|169036.9|168906.9|169112.5|168982.5|169252.4|169000.1|169032.7|168902.7|380
1591324800000|2020-06-05 02:40:00|169113.9|168983.9|169120.9|168990.9|169323|169053|169096.1|168932.4|287
1591325100000|2020-06-05 02:45:00|169121.4|168991.4|169058.3|168928.3|169324.7|169054.7|169032.7|168853.9|297
1591325400000|2020-06-05 02:50:00|169049.9|168919.9|169148|168918|169245.7|168984.3|169029.9|168894.7|474
1591325700000|2020-06-05 02:55:00|169206.6|168936.6|169057.2|168927.2|169220.8|168950.8|169026.9|168878.8|338
1591326000000|2020-06-05 03:00:00|169057.5|168927.5|169073.7|168943.7|169222.5|168952.5|169056.3|168900.7|294
1591326300000|2020-06-05 03:05:00|169073.9|168943.9|169062.3|168932.3|169079.2|168949.2|169055.1|168925.1|195
1591326600000|2020-06-05 03:10:00|169061.7|168931.7|169062|168932|169127.6|168945.2|169057.3|168894.5|333
1591326900000|2020-06-05 03:15:00|169059.3|168929.3|169125.2|168914.9|169143.9|168973.2|169058.3|168894.6|468
1591327200000|2020-06-05 03:20:00|169121.5|168916.5|169105.3|168975.3|169150.7|168999.9|169060.3|168898.2|541
1591327500000|2020-06-05 03:25:00|169100.7|168970.7|169075.5|168945.5|169174.7|168998.4|169046.6|168905.2|558
1591327800000|2020-06-05 03:30:00|169074.2|168944.2|169106.5|168976.5|169163.3|168988.3|169062.1|168910|477
1591328100000|2020-06-05 03:35:00|169111.4|168981.4|169045.1|168915.1|169197|169002.8|169031|168901|410
1591328400000|2020-06-05 03:40:00|169045.2|168915.2|169047.1|168917.1|169128.5|168939.4|169031.7|168867.5|566
1591328700000|2020-06-05 03:45:00|169052.8|168922.8|169021.2|168891.2|169124.3|168955.7|168996.2|168861.9|472
1591329000000|2020-06-05 03:50:00|169020.3|168890.3|168961.7|168831.7|169042.8|168912.8|168934.4|168804.4|284
1591329300000|2020-06-05 03:55:00|168957.7|168827.7|168929.4|168689.1|168993|168855.5|168802.6|168604.8|442
1591329600000|2020-06-05 04:00:00|168930.3|168688.7|168928|168658|168951.4|168692.5|168901|168648.7|364
1591329900000|2020-06-05 04:05:00|168929.3|168659.3|168931.6|168677.2|168954.6|168708.1|168906.3|168647.6|308
1591330200000|2020-06-05 04:10:00|168932.4|168673.8|168894.3|168764.3|168983.3|168775.1|168877.4|168671.1|507
1591330500000|2020-06-05 04:15:00|168892.2|168762.2|168786.9|168581.4|168967.9|168765.9|168725.9|168539.4|408
1591330800000|2020-06-05 04:20:00|168735.1|168605.1|168733.8|168603.8|168847.8|168615.8|168718.3|168551.2|378
1591331100000|2020-06-05 04:25:00|168730.1|168600.1|168677.8|168471.3|168767.1|168604.3|168611.8|168451.1|541
1591331400000|2020-06-05 04:30:00|168676.1|168473.2|168641|168511|168757.4|168551.2|168621.1|168466.9|436
1591331700000|2020-06-05 04:35:00|168638.5|168508.5|168627.8|168497.8|168707.5|168522.9|168621.8|168463.4|399
1591332000000|2020-06-05 04:40:00|168628.1|168498.1|168692.2|168466.4|168709.7|168521.7|168603.4|168440.3|451
1591332300000|2020-06-05 04:45:00|168681.2|168476.8|168635.8|168505.8|168707.7|168515.3|168626.1|168430.6|344
1591332600000|2020-06-05 04:50:00|168638.9|168508.9|168644.8|168514.8|168718.1|168519.7|168612.2|168415.4|547
1591332900000|2020-06-05 04:55:00|168642.2|168512.2|168660.8|168455.6|168709.6|168536.1|168585|168409.3|376
1591333200000|2020-06-05 05:00:00|168621.8|168491.8|168589.5|168459.5|168622.3|168492.3|168562.3|168456.1|450
1591333500000|2020-06-05 05:05:00|168588.1|168458.1|168564.8|168474.8|168604.5|168497.3|168561.1|168455.4|261
1591333800000|2020-06-05 05:10:00|168567.9|168477.9|168571.7|168481.7|168598.8|168492.2|168552.5|168454.4|176
1591334100000|2020-06-05 05:15:00|168568.7|168478.7|168643.2|168513.2|168654.4|168524.4|168560.8|168470.8|470
1591334400000|2020-06-05 05:20:00|168645.9|168515.9|168633.2|168503.2|168658.3|168546.5|168604.6|168488.6|487
1591334700000|2020-06-05 05:25:00|168624.1|168494.1|168580.3|168490.3|168633.8|168512.6|168575.8|168477|358
1591335000000|2020-06-05 05:30:00|168579.4|168489.4|168629.3|168499.3|168635.4|168529.5|168569.6|168472.6|387
1591335300000|2020-06-05 05:35:00|168629.7|168499.7|168599.3|168509.3|168654.7|168524.7|168582.4|168475.5|560
1591335600000|2020-06-05 05:40:00|168597.7|168507.7|168650.4|168520.4|168660.1|168548|168596.5|168499.1|462
1591335900000|2020-06-05 05:45:00|168649.7|168519.7|168643.2|168513.2|168659.3|168543.4|168517.4|168427.4|437
1591336200000|2020-06-05 05:50:00|168644.7|168514.7|168623.8|168493.8|168645.6|168515.6|168600.5|168470.5|435
1591336500000|2020-06-05 05:55:00|168621.3|168491.3|168251.6|168121.6|168630.9|168500.9|168211.4|168074.8|649
1591336800000|2020-06-05 06:00:00|168249.9|168119.9|168393.5|168263.5|168413.4|168290.3|168162.1|168050.2|788
1591337100000|2020-06-05 06:05:00|168354.1|168264.1|168394.1|168304.1|168466.1|168365.2|168276.8|168173.1|836
1591337400000|2020-06-05 06:10:00|168394.6|168304.6|168472.1|168342.1|168487.2|168390|168394.2|168271.5|837
1591337700000|2020-06-05 06:15:00|168470.2|168340.2|168365.9|168235.9|168500.9|168410.9|168244.6|168139.9|793
1591338000000|2020-06-05 06:20:00|168353.1|168263.1|168350.5|168260.5|168434.1|168321.2|168317.1|168199.5|916
1591338300000|2020-06-05 06:25:00|168349.5|168259.5|168355.5|168265.5|168456.5|168332|168295.9|168182.5|901
1591338600000|2020-06-05 06:30:00|168354.2|168264.2|168278|168188|168355.2|168265.2|168223.5|168133.5|781
1591338900000|2020-06-05 06:35:00|168277.3|168187.3|168244.6|168154.6|168290|168200|168153.6|168063.6|685
1591339200000|2020-06-05 06:40:00|168250|168160|168334.6|168244.6|168354.5|168264.5|168235.6|168145.6|631
1591339500000|2020-06-05 06:45:00|168335.1|168245.1|168267|168177|168380|168290|168222.5|168132.5|642
1591339800000|2020-06-05 06:50:00|168267.1|168177.1|168512.9|168422.9|168539.9|168449.9|168259|168169|678
1591340100000|2020-06-05 06:55:00|168512.8|168422.8|168333.3|168243.3|168576.8|168486.8|168319|168229|674
1591340400000|2020-06-05 07:00:00|168325.4|168235.4|168362.6|168272.6|168466.5|168376.5|168222.2|168132.2|924
1591340700000|2020-06-05 07:05:00|168363|168273|168578.8|168488.8|168631.2|168541.2|168362.2|168272.2|923
1591341000000|2020-06-05 07:10:00|168580.9|168490.9|168219.3|168129.3|168580.9|168490.9|168158.1|168068.1|862
1591341300000|2020-06-05 07:15:00|168218.8|168128.8|168233.2|168143.2|168251.3|168161.3|168173.4|168083.4|858
1591341600000|2020-06-05 07:20:00|168231.2|168141.2|167975|167885|168239.7|168149.7|167719|167629|893
1591341900000|2020-06-05 07:25:00|167974.9|167884.9|167956.8|167866.8|168160|168070|167923.3|167833.3|884
1591342200000|2020-06-05 07:30:00|167961.2|167871.2|167811.6|167721.6|167997.9|167907.9|167811.6|167721.6|912
1591342500000|2020-06-05 07:35:00|167811|167721|167519.8|167429.8|167818.3|167728.3|167465.9|167375.9|910
1591342800000|2020-06-05 07:40:00|167522.7|167432.7|167491.1|167401.1|167590.7|167500.7|167415.3|167325.3|841
1591343100000|2020-06-05 07:45:00|167490.2|167400.2|167494.5|167404.5|167575|167485|167407.4|167317.4|807
1591343400000|2020-06-05 07:50:00|167495.6|167405.6|167540.4|167450.4|167567|167477|167490.9|167400.9|750
1591343700000|2020-06-05 07:55:00|167544.9|167454.9|167514.9|167424.9|167625|167535|167508.8|167418.8|746
1591344000000|2020-06-05 08:00:00|167515.6|167425.6|167508.8|167418.8|167618.8|167528.8|167394.8|167304.8|861
1591344300000|2020-06-05 08:05:00|167508.7|167418.7|167702.5|167612.5|167715.3|167625.3|167485.6|167395.6|814
1591344600000|2020-06-05 08:10:00|167702.3|167612.3|167725|167635|167790.5|167700.5|167623.6|167533.6|872
1591344900000|2020-06-05 08:15:00|167723.8|167633.8|167756.4|167666.4|167828.3|167738.3|167706.1|167616.1|759
1591345200000|2020-06-05 08:20:00|167756.9|167666.9|167735.9|167645.9|167765.7|167675.7|167660|167570|656
1591345500000|2020-06-05 08:25:00|167734.6|167644.6|167928.7|167838.7|167972.3|167882.3|167699.5|167609.5|689
1591345800000|2020-06-05 08:30:00|167929.5|167839.5|167955.5|167865.5|167955.5|167865.5|167774.1|167684.1|772
1591346100000|2020-06-05 08:35:00|167957.5|167867.5|168020.2|167930.2|168091.8|168001.8|167928.7|167838.7|760
1591346400000|2020-06-05 08:40:00|168019.8|167929.8|167871.7|167781.7|168105.2|168015.2|167868.2|167778.2|721
1591346700000|2020-06-05 08:45:00|167872.8|167782.8|167866.7|167776.7|167940.1|167850.1|167816.2|167726.2|751
1591347000000|2020-06-05 08:50:00|167866.8|167776.8|168256.1|168166.1|168365.8|168275.8|167833.8|167743.8|936
1591347300000|2020-06-05 08:55:00|168256.8|168166.8|168106.6|168016.6|168261.4|168171.4|168056.4|167966.4|833
1591347600000|2020-06-05 09:00:00|168110.2|168020.2|168201.2|168111.2|168394.9|168304.9|168100.8|168010.8|831
1591347900000|2020-06-05 09:05:00|168202.9|168112.9|168305.6|168215.6|168315.9|168225.9|168075.5|167985.5|782
1591348200000|2020-06-05 09:10:00|168311.6|168221.6|168199.4|168109.4|168311.6|168221.6|168167|168077|689
1591348500000|2020-06-05 09:15:00|168199.1|168109.1|168195.7|168105.7|168275.7|168185.7|168165.8|168075.8|717
1591348800000|2020-06-05 09:20:00|168198.1|168108.1|168364.5|168274.5|168404.5|168314.5|168198.1|168108.1|850
1591349100000|2020-06-05 09:25:00|168348.2|168258.2|168363.6|168273.6|168473.4|168383.4|168334.1|168244.1|719
1591349400000|2020-06-05 09:30:00|168364.4|168274.4|168396.5|168306.5|168485.3|168395.3|168336.1|168246.1|760
1591349700000|2020-06-05 09:35:00|168395.4|168305.4|168284.7|168194.7|168456|168366|168281.6|168191.6|710
1591350000000|2020-06-05 09:40:00|168284.9|168194.9|168338.9|168248.9|168426|168336|168277.3|168187.3|775
1591350300000|2020-06-05 09:45:00|168338.8|168248.8|168351.8|168261.8|168427.3|168337.3|168317.2|168227.2|737
1591350600000|2020-06-05 09:50:00|168354.7|168264.7|168235.8|168145.8|168356.4|168266.4|168171.6|168081.6|709
1591350900000|2020-06-05 09:55:00|168229.4|168139.4|168161.2|168071.2|168338.9|168248.9|168149.1|168059.1|741
1591351200000|2020-06-05 10:00:00|168160.3|168070.3|168421.7|168331.7|168427.3|168337.3|168160.3|168070.3|707
1591351500000|2020-06-05 10:05:00|168422|168332|168581.2|168491.2|168636.8|168546.8|168371|168281|816
1591351800000|2020-06-05 10:10:00|168581.3|168491.3|168629.3|168539.3|168662.3|168572.3|168425.9|168335.9|723
1591352100000|2020-06-05 10:15:00|168636.6|168546.6|168724.1|168634.1|168787.7|168697.7|168601.3|168511.3|769
1591352400000|2020-06-05 10:20:00|168725.6|168635.6|168732.6|168642.6|168749.7|168659.7|168541.4|168451.4|968
1591352700000|2020-06-05 10:25:00|168732.1|168642.1|168774.2|168684.2|168803.6|168713.6|168723.9|168633.9|1017
1591353000000|2020-06-05 10:30:00|168768.5|168678.5|168642.1|168552.1|168815.6|168725.6|168637.4|168547.4|625
1591353300000|2020-06-05 10:35:00|168641.3|168551.3|168609|168519|168713.3|168623.3|168584.5|168494.5|767
1591353600000|2020-06-05 10:40:00|168608.9|168518.9|168738.1|168648.1|168759.8|168669.8|168587.6|168497.6|676
1591353900000|2020-06-05 10:45:00|168738.8|168648.8|168675.5|168585.5|168755.6|168665.6|168610.8|168520.8|684
1591354200000|2020-06-05 10:50:00|168670.3|168580.3|168440.4|168350.4|168712.6|168622.6|168437.1|168347.1|694
1591354500000|2020-06-05 10:55:00|168440.2|168350.2|168556.4|168466.4|168558.9|168468.9|168386.2|168296.2|894
1591354800000|2020-06-05 11:00:00|168556.5|168466.5|168592.8|168502.8|168593.8|168503.8|168507.3|168417.3|948
1591355100000|2020-06-05 11:05:00|168594|168504|168786.4|168696.4|168789.6|168699.6|168557.3|168467.3|696
1591355400000|2020-06-05 11:10:00|168785.7|168695.7|168952.1|168862.1|168966.2|168876.2|168782.4|168692.4|717
1591355700000|2020-06-05 11:15:00|168951.6|168861.6|168831|168741|168951.6|168861.6|168799.3|168709.3|712
1591356000000|2020-06-05 11:20:00|168831.1|168741.1|168941.4|168851.4|168956|168866|168792.6|168702.6|679
1591356300000|2020-06-05 11:25:00|168940.9|168850.9|168824.1|168734.1|168943.8|168853.8|168790.8|168700.8|779
1591356600000|2020-06-05 11:30:00|168820.2|168730.2|168803.8|168713.8|168879.3|168789.3|168782.2|168692.2|737
1591356900000|2020-06-05 11:35:00|168804.8|168714.8|168782.2|168692.2|168829.8|168739.8|168771.3|168681.3|527
1591357200000|2020-06-05 11:40:00|168782|168692|168585.7|168495.7|168783.4|168693.4|168574|168484|743
1591357500000|2020-06-05 11:45:00|168581.7|168491.7|168415.4|168325.4|168639.2|168549.2|168371.5|168281.5|923
1591357800000|2020-06-05 11:50:00|168412.8|168322.8|168470.2|168380.2|168585.5|168495.5|168412.8|168322.8|700
1591358100000|2020-06-05 11:55:00|168469.7|168379.7|168475.9|168385.9|168485|168395|168439.2|168349.2|662
1591358400000|2020-06-05 12:00:00|168475.3|168385.3|168340.8|168250.8|168521.3|168431.3|168324.7|168234.7|707
1591358700000|2020-06-05 12:05:00|168340.9|168250.9|168481.3|168391.3|168554.6|168464.6|168330.8|168240.8|799
1591359000000|2020-06-05 12:10:00|168481.9|168391.9|168475.6|168385.6|168528.1|168438.1|168362.3|168272.3|831
1591359300000|2020-06-05 12:15:00|168478.1|168388.1|168431.9|168341.9|168482.5|168392.5|168396|168306|765
1591359600000|2020-06-05 12:20:00|168430.6|168340.6|168515.3|168425.3|168582.9|168492.9|168420|168330|887
1591359900000|2020-06-05 12:25:00|168516.6|168426.6|168656.5|168386.5|168809|168636.4|168467.8|168317|853
1591360200000|2020-06-05 12:30:00|168655.7|168385.7|168358.4|168268.4|169013.4|168868.3|168115.9|167985.9|1087
1591360500000|2020-06-05 12:35:00|168353.8|168223.8|167888.7|167758.7|168446.5|168323|167784.1|167662.6|1074
1591360800000|2020-06-05 12:40:00|167870.5|167740.5|168417.5|168327.5|168448.8|168335.4|167852.5|167722.5|991
1591361100000|2020-06-05 12:45:00|168418|168328|168684.1|168554.1|168695.1|168565.1|168150|168031.5|1008
1591361400000|2020-06-05 12:50:00|168687.1|168557.1|168447.5|168317.5|168880.8|168764.6|168447.5|168317.5|851
1591361700000|2020-06-05 12:55:00|168458.3|168328.3|168768|168638|168865.5|168735.5|168348.8|168224|972
1591362000000|2020-06-05 13:00:00|168755.3|168625.3|168589|168459|168871|168741|168514.6|168396|733
1591362300000|2020-06-05 13:05:00|168549.7|168459.7|168609.5|168479.5|168636|168506.2|168505.5|168403.5|697
1591362600000|2020-06-05 13:10:00|168606|168476|168522.9|168392.9|168760|168646|168509.2|168388.1|976
1591362900000|2020-06-05 13:15:00|168519.4|168389.4|168217.1|168127.1|168539.1|168411.8|168208.1|168078.1|881
1591363200000|2020-06-05 13:20:00|168217|168127|168427.5|168297.5|168476.7|168346.7|168166.8|168047|587
1591363500000|2020-06-05 13:25:00|168440.1|168310.1|168311.3|168181.3|168482.8|168352.8|168300.7|168174|587
1591363800000|2020-06-05 13:30:00|168339.4|168209.4|168269.5|168179.5|168448|168334|168193|168063|595
1591364100000|2020-06-05 13:35:00|168262.5|168172.5|168360.5|168270.5|168523.4|168393.4|168240.5|168122|467
1591364400000|2020-06-05 13:40:00|168382|168252|168383.1|168253.1|168520|168422|168310.5|168204.7|432
1591364700000|2020-06-05 13:45:00|168384.6|168254.6|168676|168586|168725.2|168619.3|168367|168237|517
1591365000000|2020-06-05 13:50:00|168679|168589|168563.5|168473.5|168839.5|168709.5|168507|168408.3|209
1591365300000|2020-06-05 13:55:00|168595.6|168465.6|168629.2|168539.2|168767.9|168672|168553.5|168463.5|177
1591365600000|2020-06-05 14:00:00|168630.7|168540.7|168686.6|168556.6|168810.3|168693|168618|168507|287
1591365900000|2020-06-05 14:05:00|168666|168576|168910.1|168820.1|168975.8|168885.8|168598.5|168468.5|317
1591366200000|2020-06-05 14:10:00|168913.5|168823.5|169339|169209|169342.8|169252.8|168903.6|168794.7|340
1591366500000|2020-06-05 14:15:00|169349|169219|169139.5|169049.5|169425|169325.9|169090.5|168974.5|262
1591366800000|2020-06-05 14:20:00|169120.9|169030.9|169023.3|168893.3|169193.1|169067|169023.3|168893.3|374
1591367100000|2020-06-05 14:25:00|169022.6|168892.6|169022.8|168932.8|169121.2|169028.7|168813.1|168703.5|402
1591367400000|2020-06-05 14:30:00|169006.1|168916.1|168849.1|168759.1|169077.5|168973|168758.1|168656.4|412
1591367700000|2020-06-05 14:35:00|168896.7|168766.7|168708.7|168578.7|168908.5|168780.4|168554.9|168439.8|427
1591368000000|2020-06-05 14:40:00|168727|168597|168747|168617|168751.3|168641.4|168608.8|168491.4|405
1591368300000|2020-06-05 14:45:00|168747.5|168617.5|168708.8|168618.8|168784.4|168675.5|168550.8|168424.6|435
1591368600000|2020-06-05 14:50:00|168720.8|168630.8|168636.4|168506.4|168812.6|168693.4|168563.3|168456.9|435
1591368900000|2020-06-05 14:55:00|168631.3|168501.3|168708.9|168618.9|168729.1|168639.1|168560.5|168450.3|391
1591369200000|2020-06-05 15:00:00|168729.6|168599.6|168722.3|168592.3|168810.4|168720.4|168671|168544|411
1591369500000|2020-06-05 15:05:00|168728.8|168598.8|168832.5|168702.5|168832.5|168709.7|168578.3|168479.6|403
1591369800000|2020-06-05 15:10:00|168817.9|168687.9|168785.5|168695.5|168939.8|168809.8|168742|168648|379
1591370100000|2020-06-05 15:15:00|168795.4|168665.4|168853|168723|168895.5|168780.1|168791.1|168665.4|421
1591370400000|2020-06-05 15:20:00|168854.2|168724.2|168500|168410|168881.6|168765.9|168500|168410|437
1591370700000|2020-06-05 15:25:00|168532|168402|168341.3|168251.3|168571|168460|168285.4|168171.1|348
1591371000000|2020-06-05 15:30:00|168351.7|168221.7|168292|168202|168410.5|168320.5|168260.5|168146.4|263
1591371300000|2020-06-05 15:35:00|168289.5|168199.5|168371|168281|168502|168379.5|168273.3|168183.3|250
1591371600000|2020-06-05 15:40:00|168365.5|168275.5|168366|168236|168430.1|168327.8|168340.8|168230|249
1591371900000|2020-06-05 15:45:00|168368|168238|168346.8|168216.8|168383|168281|168277|168160|303
1591372200000|2020-06-05 15:50:00|168346|168216|168360|168270|168428.8|168327.5|168252.7|168155|336
1591372500000|2020-06-05 15:55:00|168369.9|168279.9|168498.5|168408.5|168574|168457|168369.9|168253|318
1591372800000|2020-06-05 16:00:00|168520|168430|168509.5|168419.5|168543|168453|168405.3|168296.6|330
1591373100000|2020-06-05 16:05:00|168511.2|168421.2|168444.5|168354.5|168527.5|168437.5|168356.3|168251.4|348
1591373400000|2020-06-05 16:10:00|168483|168353|168496.5|168406.5|168518|168406.5|168413|168310|325
1591373700000|2020-06-05 16:15:00|168519.5|168389.5|168314.7|168224.7|168519.5|168398.5|168291.3|168201.3|348
1591374000000|2020-06-05 16:20:00|168311.8|168221.8|168435.7|168305.7|168452.7|168343.6|168311.8|168208|254
1591374300000|2020-06-05 16:25:00|168434|168304|168274.7|168144.7|168479|168357.4|168232.6|168129.5|269
1591374600000|2020-06-05 16:30:00|168242.4|168152.4|168076.9|167946.9|168276.6|168167|167995.6|167882.2|276
1591374900000|2020-06-05 16:35:00|168078.5|167948.5|168187|168057|168208|168078|168056.2|167938.7|250
1591375200000|2020-06-05 16:40:00|168191|168061|168440.5|168310.5|168445.9|168315.9|168191|168061|325
1591375500000|2020-06-05 16:45:00|168449.5|168319.5|168467.6|168337.6|168507.3|168377.3|168372.1|168242.1|322
1591375800000|2020-06-05 16:50:00|168496|168366|168621|168491|168687.2|168557.2|168466.6|168336.6|331
1591376100000|2020-06-05 16:55:00|168620|168490|168675.5|168545.5|168686.9|168556.9|168607.5|168477.5|352
1591376400000|2020-06-05 17:00:00|168666|168536|168705.2|168575.2|168736.9|168606.9|168658.3|168528.3|287
1591376700000|2020-06-05 17:05:00|168714.1|168584.1|168738.5|168608.5|168739.8|168609.8|168677.8|168571.7|277
1591377000000|2020-06-05 17:10:00|168736|168606|168618.5|168488.5|168789.5|168659.5|168583.2|168463.9|354
1591377300000|2020-06-05 17:15:00|168598.7|168468.7|168470|168340|168616.5|168497|168426|168308.8|266
1591377600000|2020-06-05 17:20:00|168467.5|168337.5|168376|168246|168481.3|168350|168357.7|168227.7|407
1591377900000|2020-06-05 17:25:00|168374.7|168244.7|168243.1|168113.1|168391.4|168261.4|168228.3|168098.3|443
1591378200000|2020-06-05 17:30:00|168240.5|168110.5|168234.1|168104.1|168296.9|168161|168202.8|168072.8|452
1591378500000|2020-06-05 17:35:00|168244|168114|168169.7|168039.7|168265.5|168135.5|168148.5|168018.5|374
1591378800000|2020-06-05 17:40:00|168174.5|168044.5|168169.5|168039.5|168202|168072|168138.8|168008.8|320
1591379100000|2020-06-05 17:45:00|168168.8|168038.8|168217|168087|168241.8|168133.2|168133.1|168003.1|382
1591379400000|2020-06-05 17:50:00|168220.5|168090.5|168253.7|168123.7|168302.8|168172.8|168203.1|168073.1|340
1591379700000|2020-06-05 17:55:00|168250.6|168120.6|168206.8|168076.8|168268.7|168138.7|168174.5|168044.5|399
1591380000000|2020-06-05 18:00:00|168207.2|168077.2|168050.8|167920.8|168211|168094.6|167959.7|167832.6|439
1591380300000|2020-06-05 18:05:00|168034|167904|168280|168190|168303|168196|168034|167904|336
1591380600000|2020-06-05 18:10:00|168286|168196|168289|168159|168297.3|168196|168246|168116|269
1591380900000|2020-06-05 18:15:00|168284.3|168154.3|168254.1|168124.1|168293|168187.9|168238.6|168120.1|299
1591381200000|2020-06-05 18:20:00|168243.3|168153.3|168283|168193|168312|168212.1|168243.3|168118|290
1591381500000|2020-06-05 18:25:00|168256|168166|168258.4|168128.4|168304.5|168193|168239.4|168114.5|328
1591381800000|2020-06-05 18:30:00|168261.2|168131.2|168256|168126|168286.8|168161.6|168166|168036|299
1591382100000|2020-06-05 18:35:00|168284|168154|168234.3|168104.3|168433.9|168321.3|168150.5|168024.3|334
1591382400000|2020-06-05 18:40:00|168243.1|168113.1|168127|167997|168243.1|168113.1|168107.5|167977.5|293
1591382700000|2020-06-05 18:45:00|168160.8|168030.8|168255|168125|168257.3|168139.5|168095|167965|316
1591383000000|2020-06-05 18:50:00|168256.2|168126.2|168071.5|167941.5|168258.5|168142|168035.3|167905.3|295
1591383300000|2020-06-05 18:55:00|168065.6|167935.6|168228.6|168098.6|168290|168153|168062.1|167934.2|353
1591383600000|2020-06-05 19:00:00|168229.9|168099.9|168225|168095|168271.3|168141.3|168159.7|168028|414
1591383900000|2020-06-05 19:05:00|168185.5|168055.5|168183.9|168053.9|168257|168127|168175.8|168045.8|237
1591384200000|2020-06-05 19:10:00|168185.7|168055.7|168415.2|168262.4|168415.2|168278.5|168180|168050|283
1591384500000|2020-06-05 19:15:00|168408|168278|168196|168066|168489|168321.1|168168.5|168038.5|221
1591384800000|2020-06-05 19:20:00|168188|168058|168217.9|168087.9|168248.1|168111.5|168124.1|167994.1|320
1591385100000|2020-06-05 19:25:00|168219.2|168089.2|168129|167999|168230.5|168100.5|168107.1|167960|231
1591385400000|2020-06-05 19:30:00|168133.5|168003.5|168208.5|168045.3|168258.5|168106.2|168129.5|167959.2|515
1591385700000|2020-06-05 19:35:00|168201.1|168048.8|168163.8|168033.8|168219.5|168089.5|168133.8|168026.4|435
1591386000000|2020-06-05 19:40:00|168164.2|168034.2|168210.5|168080.5|168217.9|168086.5|168131.5|168025.1|329
1591386300000|2020-06-05 19:45:00|168188.7|168058.7|168282.8|168152.8|168306.5|168176.5|168155.7|168025.7|535
1591386600000|2020-06-05 19:50:00|168277|168147|168270.4|168140.4|168410|168280|168246.4|168116.4|545
1591386900000|2020-06-05 19:55:00|168260.5|168130.5|168028.6|167898.6|168321.5|168191.5|167980.8|167850.8|524
1591387200000|2020-06-05 20:00:00|168039.7|167909.7|168153.3|168023.3|168272.9|168142.9|168029.4|167899.4|488
1591387500000|2020-06-05 20:05:00|168169|168039|168171.4|168020|168286.2|168156.2|168113.5|167982.3|460
1591387800000|2020-06-05 20:10:00|168159.4|168029.4|168120.7|167962.7|168195|168078.6|168072.5|167935|382
1591388100000|2020-06-05 20:15:00|168124|167964|168080|167950|168181.5|168001.5|168062.2|167902.5|288
1591388400000|2020-06-05 20:20:00|168102|167944|168061|167891|168179.5|168027.5|168016.8|167837.1|353
1591388700000|2020-06-05 20:25:00|168118.6|167848.6|168289.5|168019.5|168554.8|168284.8|168118.6|167848.6|521
1591389000000|2020-06-05 20:30:00|168271.6|168001.6|168282.2|168012.2|168434.2|168180.6|168179.5|167945|509
1591389300000|2020-06-05 20:35:00|168240.1|167970.1|168562.2|168292.2|168640.5|168370.5|168174.3|167927.2|361
1591389600000|2020-06-05 20:40:00|168484.5|168354.5|168513.3|168243.3|168645|168375|168414.5|168205.5|258
1591389900000|2020-06-05 20:45:00|168512.9|168242.9|168652.5|168382.5|168656.2|168386.2|168282.2|168012.2|200
1591390200000|2020-06-05 20:50:00|168587.6|168317.6|168693.5|168423.5|168778.8|168508.8|168569.1|168299.1|144
1591390500000|2020-06-05 20:55:00|168708.3|168438.3|168333.3|168063.3|168776.7|168506.7|168283|168013|198
1591560000000|2020-06-07 20:00:00|168193.1|167868.1|168193.1|167868.1|168193.1|167868.1|168127.5|167802.5|5
1591560300000|2020-06-07 20:05:00|168127.5|167802.5|168127.5|167802.5|168193.1|167868.1|168127.5|167802.5|3
1591560600000|2020-06-07 20:10:00|168193.1|167868.1|168193.1|167868.1|168193.1|167868.1|168193.1|167868.1|1
1591560900000|2020-06-07 20:15:00|168127.5|167802.5|168193.1|167868.1|168193.1|167868.1|168127.5|167802.5|2
1591561200000|2020-06-07 20:20:00|168127.5|167802.5|168193.1|167868.1|168193.1|167868.1|168127.5|167802.5|2
1591561500000|2020-06-07 20:25:00|168127.5|167802.5|168127.5|167802.5|168127.5|167802.5|168127.5|167802.5|1
1591561800000|2020-06-07 20:30:00|168193.1|167868.1|168127.5|167802.5|168193.1|167868.1|168127.5|167802.5|2
1591562700000|2020-06-07 20:45:00|168193.1|167868.1|168127.5|167802.5|168193.1|167868.1|168127.5|167802.5|2
1591563000000|2020-06-07 20:50:00|168317.5|167992.5|168527.5|168202.5|168527.5|168202.5|168317.5|167992.5|2
1591563300000|2020-06-07 20:55:00|168517.5|168192.5|168517.5|168192.5|168517.5|168192.5|168433.5|168108.5|21
1591563600000|2020-06-07 21:00:00|168517.3|168192.3|168517.5|168192.5|168517.5|168192.5|168463.4|168138.4|26
1591563900000|2020-06-07 21:05:00|168474.5|168149.5|168517.5|168192.5|168530|168205|168458|168133|78
1591564200000|2020-06-07 21:10:00|168522.3|168197.3|168487.7|168212.7|168523.5|168248.4|168443.2|168146.3|110
1591564500000|2020-06-07 21:15:00|168492.7|168217.7|168522.5|168247.5|168539.1|168264.1|168456|168181|138
1591564800000|2020-06-07 21:20:00|168528.5|168253.5|168512.5|168237.5|168628.3|168353.3|168478.2|168203.2|98
1591565100000|2020-06-07 21:25:00|168522.2|168247.2|168510.4|168240.4|168598.1|168325.6|168463.5|168193.5|85
1591565400000|2020-06-07 21:30:00|168490.6|168220.6|168507.2|168237.2|168588.9|168318.9|168466.2|168196.2|132
1591565700000|2020-06-07 21:35:00|168531.8|168261.8|168459.9|168189.9|168622.1|168352.1|168455.5|168185.5|106
1591566000000|2020-06-07 21:40:00|168458.6|168188.6|168629.3|168359.3|168629.3|168359.3|168415.8|168145.8|111
1591566300000|2020-06-07 21:45:00|168639.6|168369.6|168723.4|168453.4|168724.8|168454.8|168639.6|168369.6|5
1591566600000|2020-06-07 21:50:00|168684.5|168414.5|168725.1|168455.1|168725.1|168455.1|168572.9|168302.9|5
1591566900000|2020-06-07 21:55:00|168574.2|168304.2|168575.4|168305.4|168684|168414|168574.2|168304.2|16
1591567200000|2020-06-07 22:00:00|168578.3|168308.3|168607.4|168337.4|168652.4|168382.4|168392.1|168122.1|403
1591567500000|2020-06-07 22:05:00|168629.7|168359.7|168383.8|168113.8|168629.7|168359.7|168244.4|167974.4|459
1591567800000|2020-06-07 22:10:00|168390.6|168120.6|168361.5|168091.5|168443.5|168173.5|168295.7|168025.7|410
1591568100000|2020-06-07 22:15:00|168279|168009|168393.9|168123.9|168394.6|168124.6|168233.2|167963.2|414
1591568400000|2020-06-07 22:20:00|168320.7|168050.7|168336.4|168066.4|168369.2|168099.2|168241.5|167971.5|475
1591568700000|2020-06-07 22:25:00|168325.6|168055.6|168341.1|168071.1|168399.8|168129.8|168294.6|168024.6|434
1591569000000|2020-06-07 22:30:00|168338.8|168068.8|168333.2|168063.2|168432|168162|168260.1|167990.1|455
1591569300000|2020-06-07 22:35:00|168340.6|168070.6|168348.6|168078.6|168420.1|168150.1|168257.1|167987.1|437
1591569600000|2020-06-07 22:40:00|168345.6|168075.6|168314.6|168044.6|168347.3|168077.3|168233.7|167963.7|481
1591569900000|2020-06-07 22:45:00|168312.9|168042.9|168308.5|168038.5|168344|168074|168247.5|167977.5|466
1591570200000|2020-06-07 22:50:00|168313.9|168043.9|168313.4|168043.4|168344.3|168074.3|168268.6|167998.6|470
1591570500000|2020-06-07 22:55:00|168314.5|168044.5|168321.1|168051.1|168333.5|168063.5|168271.6|168001.6|488
1591570800000|2020-06-07 23:00:00|168283.3|168013.3|168338.3|168068.3|168377.3|168107.3|168263.2|167993.2|319
1591571100000|2020-06-07 23:05:00|168295.9|168025.9|168282|168012|168370.5|168100.5|168240|167970|374
1591571400000|2020-06-07 23:10:00|168280.7|168010.7|168296.9|168026.9|168303.6|168033.6|168220.2|167950.2|334
1591571700000|2020-06-07 23:15:00|168240.4|167970.4|168183|167913|168295.9|168025.9|168132.1|167862.1|260
1591572000000|2020-06-07 23:20:00|168152|167882|168070.6|167800.6|168219.6|167949.6|168049.5|167779.5|403
1591572300000|2020-06-07 23:25:00|168076.5|167806.5|167860.2|167654.1|168080.9|167810.9|167835.9|167622.4|520
1591572600000|2020-06-07 23:30:00|167855.8|167654.2|168048.9|167778.9|168101.2|167831.2|167813.6|167624.9|480
1591572900000|2020-06-07 23:35:00|168052|167782|167917.9|167668|168123.9|167866.2|167870.7|167617.4|373
1591573200000|2020-06-07 23:40:00|167918.6|167667.9|167854.9|167724.9|167955.2|167741.3|167739|167603.3|429
1591573500000|2020-06-07 23:45:00|167856.2|167726.2|167794.5|167664.5|167899.6|167742.5|167719.2|167559.5|369
1591573800000|2020-06-07 23:50:00|167793.4|167663.4|167832.9|167595.9|167861.9|167664.5|167705.8|167553.2|422
1591574100000|2020-06-07 23:55:00|167833|167598.7|167767.2|167565.8|167858|167629.2|167696.4|167526.9|389
1591574400000|2020-06-08 00:00:00|167720.9|167565.6|168123.3|167853.3|168136|167885.7|167720.9|167526.1|450
1591574700000|2020-06-08 00:05:00|168162.4|167892.4|167938.6|167713.9|168205.7|167942.9|167888.2|167682.1|405
1591575000000|2020-06-08 00:10:00|167929.8|167705.5|167709.4|167579.4|167953.2|167772.1|167702|167538.6|490
1591575300000|2020-06-08 00:15:00|167711.3|167581.3|167988.8|167788.1|168065.9|167855.6|167693.7|167568.7|516
1591575600000|2020-06-08 00:20:00|167990|167789.3|167895.4|167689.3|168023.3|167858.6|167858.8|167650|455
1591575900000|2020-06-08 00:25:00|167851.4|167721.4|167839.2|167709.2|167942.6|167773.7|167760.3|167556.4|524
1591576200000|2020-06-08 00:30:00|167837.4|167707.4|167900.3|167770.3|167982.3|167812.7|167830.7|167570.4|433
1591576500000|2020-06-08 00:35:00|167902.9|167772.9|167943.3|167813.3|167995.8|167836.2|167899.6|167666|314
1591576800000|2020-06-08 00:40:00|167945.2|167815.2|167983.6|167713.6|168005.4|167840.7|167921.1|167689.9|336
1591577100000|2020-06-08 00:45:00|167938.3|167808.3|167927.1|167797.1|167999.9|167845|167915.7|167691|388
1591577400000|2020-06-08 00:50:00|167956.1|167751.9|167941.2|167851.2|167992.9|167857.3|167908.6|167697.3|411
1591577700000|2020-06-08 00:55:00|167940.7|167850.7|167998.6|167868.6|168018.4|167883.2|167900|167770|470
1591578000000|2020-06-08 01:00:00|167997.6|167867.6|168073.7|167871.6|168085.6|167914|167973|167843|366
1591578300000|2020-06-08 01:05:00|168039.8|167909.8|168000.8|167870.8|168083.9|167909.8|167960.4|167747|540
1591578600000|2020-06-08 01:10:00|168002.1|167872.1|168138.6|167931.2|168145.6|168005.4|167987.7|167857.7|512
1591578900000|2020-06-08 01:15:00|168139|167931.6|168141.6|168011.6|168241.8|168044.3|168086.9|167925.2|439
1591579200000|2020-06-08 01:20:00|168140.7|168010.7|168090.5|167960.5|168192.2|168027.4|168074.4|167944.4|393
1591579500000|2020-06-08 01:25:00|168090.4|167960.4|168135.9|168005.9|168146.2|168016.2|168078.3|167948.3|336
1591579800000|2020-06-08 01:30:00|168136|168006|168147.9|168017.9|168214.5|168055.8|168087|167965.6|417
1591580100000|2020-06-08 01:35:00|168148|168018|168149.7|168019.7|168181.5|168051.5|168112.6|167982.6|367
1591580400000|2020-06-08 01:40:00|168148.9|168018.9|168285.5|168155.5|168330.4|168162.4|168143.2|168007.3|437
1591580700000|2020-06-08 01:45:00|168285.3|168155.3|168300.3|168099.4|168413.3|168212.7|168230.4|168054|459
1591581000000|2020-06-08 01:50:00|168271.1|168141.1|168287.6|168068.8|168317|168149.1|168218.3|168051.2|421
1591581300000|2020-06-08 01:55:00|168286.6|168075.4|168306.2|168097.9|168318.6|168142.5|168203.7|168033.8|460
1591581600000|2020-06-08 02:00:00|168309.1|168095.3|168381.4|168174.3|168403.5|168214.1|168271.9|168092.9|472
1591581900000|2020-06-08 02:05:00|168326.7|168196.7|168316.7|168103.3|168398.4|168213.1|168270.9|168095.7|445
1591582200000|2020-06-08 02:10:00|168325.2|168112.9|168292|168047.7|168325.2|168158.5|168215.3|168047.7|408
1591582500000|2020-06-08 02:15:00|168279.3|168064.5|168237.3|168107.3|168288.7|168108.2|168211.9|168036.2|341
1591582800000|2020-06-08 02:20:00|168283.3|168054.8|168210|168080|168291.7|168105.1|168197.7|168026|313
1591583100000|2020-06-08 02:25:00|168247.3|168045.4|168165.8|168035.8|168272.8|168092.3|168153.5|167944.1|442
1591583400000|2020-06-08 02:30:00|168164.9|168034.9|168150.2|168020.2|168253.3|168090|168135.4|167974|433
1591583700000|2020-06-08 02:35:00|168149.9|168019.9|168153.3|168023.3|168198.5|168035|168142.4|167975.3|352
1591584000000|2020-06-08 02:40:00|168153.7|168023.7|168076.1|167946.1|168214.6|168030.5|168060.8|167895.7|312
1591584300000|2020-06-08 02:45:00|168073.9|167943.9|168109.4|167892|168133.9|167963.4|168065.5|167890.7|392
1591584600000|2020-06-08 02:50:00|168112.3|167892.4|168119.4|167899.5|168134.9|167956.3|168060.7|167884.3|353
1591584900000|2020-06-08 02:55:00|168113.6|167898.5|168076.7|167946.7|168151.5|167958.2|168069.9|167894.6|352
1591585200000|2020-06-08 03:00:00|168076.4|167946.4|168105|167975|168163.3|167995.5|168073.6|167910.9|299
1591585500000|2020-06-08 03:05:00|168104.5|167974.5|168101|167971|168160.2|167987.7|168085.2|167927.3|320
1591585800000|2020-06-08 03:10:00|168100.4|167970.4|168103.1|167973.1|168126.4|167992.6|168065.8|167925.4|291
1591586100000|2020-06-08 03:15:00|168103.3|167973.3|168084.7|167954.7|168105.7|167975.7|168079.7|167949.7|346
1591586400000|2020-06-08 03:20:00|168083.1|167953.1|168090.2|167960.2|168104.4|167974.4|168072.8|167942.8|339
1591586700000|2020-06-08 03:25:00|168090.6|167960.6|168112.6|167982.6|168115.7|168003.3|168072.7|167957.7|380
1591587000000|2020-06-08 03:30:00|168115.3|167985.3|168109.6|167979.6|168119.3|167999|168078.4|167963.4|396
1591587300000|2020-06-08 03:35:00|168108.7|167978.7|168102.3|167972.3|168120.7|168006|168074.6|167961|396
1591587600000|2020-06-08 03:40:00|168099.9|167969.9|168112.5|167982.5|168114.7|168006.8|168074.8|167966.2|381
1591587900000|2020-06-08 03:45:00|168112.1|167982.1|168099|168009|168119.3|168020.2|168073.9|167975|422
1591588200000|2020-06-08 03:50:00|168098.7|168008.7|168095.1|168005.1|168106.6|168016.6|168084.6|167994.6|347
1591588500000|2020-06-08 03:55:00|168094|168004|168094.7|168004.7|168107.7|168017.7|168089.5|167999.5|259
1591588800000|2020-06-08 04:00:00|168101.2|168011.2|168119.4|168029.4|168144.9|168036.3|168091.6|168001.6|514
1591589100000|2020-06-08 04:05:00|168119.6|168029.6|168135.8|168005.8|168144.3|168050|168104.3|167936.2|438
1591589400000|2020-06-08 04:10:00|168133.4|168003.4|168123.9|167993.9|168144.5|168041.3|168092.7|167925.5|361
1591589700000|2020-06-08 04:15:00|168114.7|167984.7|168096.1|167966.1|168138.7|168027.9|168078.7|167909.4|372
1591590000000|2020-06-08 04:20:00|168100.8|167970.8|168108.9|167978.9|168115.5|168005.7|168073.8|167956.7|305
1591590300000|2020-06-08 04:25:00|168108.4|167978.4|168109.3|167979.3|168139.1|168009.1|168072.6|167925.4|232
1591590600000|2020-06-08 04:30:00|168109.8|167979.8|168114.7|167984.7|168152.1|168016.3|168096.3|167923.2|262
1591590900000|2020-06-08 04:35:00|168112|167982|168108.9|167978.9|168150.1|168017.1|168092.3|167923.1|412
1591591200000|2020-06-08 04:40:00|168107.9|167977.9|167891.8|167761.8|168141.1|167995.2|167861.4|167711.3|421
1591591500000|2020-06-08 04:45:00|167876.9|167746.9|167872|167782|167922.2|167788.8|167866.9|167685.4|286
1591591800000|2020-06-08 04:50:00|167869.7|167779.7|167900.7|167770.7|167952.6|167806.9|167869.7|167718.3|343
1591592100000|2020-06-08 04:55:00|167896.6|167766.6|167916.8|167786.8|167950.6|167802.1|167889.1|167718.8|429
1591592400000|2020-06-08 05:00:00|167919.2|167789.2|167903.7|167813.7|167946.9|167822|167887.2|167737.1|438
1591592700000|2020-06-08 05:05:00|167903.2|167813.2|167924.3|167834.3|167970.2|167880.2|167888.7|167798.7|521
1591593000000|2020-06-08 05:10:00|167923.3|167833.3|167958.8|167828.8|167968.8|167846.1|167923.3|167820|511
1591593300000|2020-06-08 05:15:00|167955.2|167825.2|167932|167842|167967.3|167851.4|167928|167818.3|367
1591593600000|2020-06-08 05:20:00|167932.4|167842.4|167940.4|167850.4|167965.1|167856.5|167921.8|167823|301
1591593900000|2020-06-08 05:25:00|167941|167851|167946.1|167856.1|167954.6|167864.6|167933.3|167843.3|258
1591594200000|2020-06-08 05:30:00|167946.6|167856.6|168025.3|167935.3|168035.6|167945.6|167935.4|167845.4|429
1591594500000|2020-06-08 05:35:00|168025.9|167935.9|168038.3|167948.3|168059.4|167969.4|168010.8|167920.8|541
1591594800000|2020-06-08 05:40:00|168039.4|167949.4|168019|167929|168062.1|167972.1|168016.2|167926.2|332
1591595100000|2020-06-08 05:45:00|168016.8|167926.8|168033.5|167943.5|168042|167952|168016.8|167926.8|324
1591595400000|2020-06-08 05:50:00|168031.7|167941.7|167985.6|167895.6|168039.8|167949.8|167980.5|167890.5|402
1591595700000|2020-06-08 05:55:00|167991.7|167901.7|167958.3|167868.3|167992.7|167902.7|167957.6|167867.6|417
1591596000000|2020-06-08 06:00:00|167958.5|167868.5|168044.8|167954.8|168114.2|168003|167639.6|167525.5|694
1591596300000|2020-06-08 06:05:00|168046.2|167956.2|168032.3|167942.3|168175.1|168085.1|168023.9|167933.9|590
1591596600000|2020-06-08 06:10:00|168033.3|167943.3|167784.6|167694.6|168070.2|167980.2|167749.1|167659.1|630
1591596900000|2020-06-08 06:15:00|167785.7|167695.7|167806.8|167716.8|167843.7|167753.7|167667.4|167577.4|693
1591597200000|2020-06-08 06:20:00|167828.1|167738.1|167745.8|167655.8|167915.2|167825.2|167692.1|167602.1|610
1591597500000|2020-06-08 06:25:00|167751.2|167661.2|167791.5|167701.5|167937|167847|167727.5|167637.5|660
1591597800000|2020-06-08 06:30:00|167791.2|167701.2|167816.4|167726.4|167895.6|167805.6|167791.2|167701.2|651
1591598100000|2020-06-08 06:35:00|167816.8|167726.8|167779.8|167689.8|167906.5|167816.5|167769.5|167679.5|617
1591598400000|2020-06-08 06:40:00|167775.5|167685.5|167829.3|167739.3|167897.4|167807.4|167721.2|167631.2|619
1591598700000|2020-06-08 06:45:00|167826.1|167736.1|167589.6|167499.6|167826.1|167736.1|167582.7|167492.7|597
1591599000000|2020-06-08 06:50:00|167587.9|167497.9|167614|167524|167649.5|167559.5|167560|167470|583
1591599300000|2020-06-08 06:55:00|167615.5|167525.5|167629.3|167539.3|167635.1|167545.1|167565.5|167475.5|612
1591599600000|2020-06-08 07:00:00|167642.3|167552.3|167789.2|167699.2|167812.3|167722.3|167607.3|167517.3|696
1591599900000|2020-06-08 07:05:00|167788.5|167698.5|167733.7|167643.7|168020.5|167930.5|167724.4|167634.4|697
1591600200000|2020-06-08 07:10:00|167738.9|167648.9|168080.1|167990.1|168082.7|167992.7|167738.9|167648.9|688
1591600500000|2020-06-08 07:15:00|168094.7|168004.7|167988|167898|168229.6|168139.6|167984|167894|667
1591600800000|2020-06-08 07:20:00|167989.9|167899.9|167923.8|167833.8|168002.9|167912.9|167873.1|167783.1|619
1591601100000|2020-06-08 07:25:00|167925.8|167835.8|167879.6|167789.6|167975.4|167885.4|167870.5|167780.5|603
1591601400000|2020-06-08 07:30:00|167879.5|167789.5|167685.9|167595.9|167879.9|167789.9|167652|167562|653
1591601700000|2020-06-08 07:35:00|167686|167596|167470.2|167380.2|167687.5|167597.5|167444.3|167354.3|614
1591602000000|2020-06-08 07:40:00|167471.3|167381.3|167426.7|167336.7|167489.8|167399.8|167307.5|167217.5|653
1591602300000|2020-06-08 07:45:00|167426.8|167336.8|167587.6|167497.6|167595.5|167505.5|167394.4|167304.4|653
1591602600000|2020-06-08 07:50:00|167583.8|167493.8|167607.6|167517.6|167608.9|167518.9|167447.5|167357.5|651
1591602900000|2020-06-08 07:55:00|167605.7|167515.7|167734.8|167644.8|167800.8|167710.8|167557.7|167467.7|693
1591603200000|2020-06-08 08:00:00|167733.5|167643.5|167849.4|167759.4|167938.7|167848.7|167703.5|167613.5|671
1591603500000|2020-06-08 08:05:00|167850.4|167760.4|167839.3|167749.3|168003.4|167913.4|167836|167746|645
1591603800000|2020-06-08 08:10:00|167838.1|167748.1|167641.7|167551.7|167845.8|167755.8|167591.6|167501.6|618
1591604100000|2020-06-08 08:15:00|167641.5|167551.5|167576.3|167486.3|167737.3|167647.3|167572.4|167482.4|632
1591604400000|2020-06-08 08:20:00|167578.8|167488.8|167613.9|167523.9|167616.8|167526.8|167543.8|167453.8|643
1591604700000|2020-06-08 08:25:00|167611.6|167521.6|167472.9|167382.9|167653.2|167563.2|167468.4|167378.4|650
1591605000000|2020-06-08 08:30:00|167474.9|167384.9|167477.3|167387.3|167573.7|167483.7|167453|167363|626
1591605300000|2020-06-08 08:35:00|167478|167388|167623.9|167533.9|167668.1|167578.1|167478|167388|620
1591605600000|2020-06-08 08:40:00|167623.6|167533.6|167584.8|167494.8|167623.6|167533.6|167486.3|167396.3|681
1591605900000|2020-06-08 08:45:00|167582.4|167492.4|167474.5|167384.5|167594.9|167504.9|167432.9|167342.9|615
1591606200000|2020-06-08 08:50:00|167474.9|167384.9|167418.2|167328.2|167538.5|167448.5|167382|167292|678
1591606500000|2020-06-08 08:55:00|167418.9|167328.9|167263.4|167173.4|167425.5|167335.5|167174|167084|693
1591606800000|2020-06-08 09:00:00|167262|167172|167471|167381|167476.8|167386.8|167261.9|167171.9|640
1591607100000|2020-06-08 09:05:00|167471.2|167381.2|167572.1|167482.1|167574.4|167484.4|167393|167303|662
1591607400000|2020-06-08 09:10:00|167571.8|167481.8|167716.3|167626.3|167730.6|167640.6|167570.3|167480.3|684
1591607700000|2020-06-08 09:15:00|167716.2|167626.2|167729.9|167639.9|167857.5|167767.5|167629.9|167539.9|582
1591608000000|2020-06-08 09:20:00|167719|167629|167676.7|167586.7|167815.2|167725.2|167676.7|167586.7|642
1591608300000|2020-06-08 09:25:00|167677.2|167587.2|167561|167471|167679.8|167589.8|167510|167420|617
1591608600000|2020-06-08 09:30:00|167565.3|167475.3|167639.3|167549.3|167701.1|167611.1|167534.3|167444.3|524
1591608900000|2020-06-08 09:35:00|167638.9|167548.9|167830.7|167740.7|167865.2|167775.2|167632.5|167542.5|593
1591609200000|2020-06-08 09:40:00|167831.8|167741.8|167946.1|167856.1|167979.9|167889.9|167802.3|167712.3|615
1591609500000|2020-06-08 09:45:00|167931|167841|167946.5|167856.5|168017.2|167927.2|167775.4|167685.4|621
1591609800000|2020-06-08 09:50:00|167948|167858|167859.6|167769.6|168002.2|167912.2|167796.1|167706.1|610
1591610100000|2020-06-08 09:55:00|167859|167769|168079.6|167989.6|168096.3|168006.3|167841|167751|570
1591610400000|2020-06-08 10:00:00|168082.5|167992.5|168090.7|168000.7|168174.5|168084.5|167995.8|167905.8|695
1591610700000|2020-06-08 10:05:00|168088.8|167998.8|168199.9|168109.9|168202.3|168112.3|168057|167967|709
1591611000000|2020-06-08 10:10:00|168200.3|168110.3|168245.7|168155.7|168283.7|168193.7|168085.2|167995.2|720
1591611300000|2020-06-08 10:15:00|168244.9|168154.9|168199.4|168109.4|168345.2|168255.2|168102.7|168012.7|679
1591611600000|2020-06-08 10:20:00|168196.8|168106.8|168120.6|168030.6|168299.1|168209.1|168078.9|167988.9|762
1591611900000|2020-06-08 10:25:00|168124.2|168034.2|168061.6|167971.6|168256|168166|168048.2|167958.2|673
1591612200000|2020-06-08 10:30:00|168064.4|167974.4|167996.3|167906.3|168082|167992|167898.1|167808.1|617
1591612500000|2020-06-08 10:35:00|167996.6|167906.6|168233|168143|168287.4|168197.4|167983.4|167893.4|668
1591612800000|2020-06-08 10:40:00|168233.8|168143.8|168286.1|168196.1|168376.7|168286.7|168209.3|168119.3|560
1591613100000|2020-06-08 10:45:00|168286.2|168196.2|168207.6|168117.6|168394.9|168304.9|168198.8|168108.8|492
1591613400000|2020-06-08 10:50:00|168207.7|168117.7|168342.2|168252.2|168404.9|168314.9|168203.2|168113.2|638
1591613700000|2020-06-08 10:55:00|168330.4|168240.4|168298.9|168208.9|168330.4|168240.4|168225.7|168135.7|573
1591614000000|2020-06-08 11:00:00|168299|168209|168330|168240|168420.4|168330.4|168208.9|168118.9|619
1591614300000|2020-06-08 11:05:00|168330.2|168240.2|168214.7|168124.7|168339.4|168249.4|168209|168119|580
1591614600000|2020-06-08 11:10:00|168219|168129|168135.1|168045.1|168273.5|168183.5|168124.2|168034.2|537
1591614900000|2020-06-08 11:15:00|168135.9|168045.9|167938.1|167848.1|168139.9|168049.9|167891.6|167801.6|627
1591615200000|2020-06-08 11:20:00|167938.3|167848.3|168081.6|167991.6|168084.1|167994.1|167868.9|167778.9|654
1591615500000|2020-06-08 11:25:00|168083.9|167993.9|168150.4|168060.4|168157.1|168067.1|167959.3|167869.3|623
1591615800000|2020-06-08 11:30:00|168151.8|168061.8|168071.9|167981.9|168173|168083|168065.9|167975.9|521
1591616100000|2020-06-08 11:35:00|168073.6|167983.6|168168.5|168078.5|168195.6|168105.6|168071.7|167981.7|612
1591616400000|2020-06-08 11:40:00|168170.4|168080.4|168203.9|168113.9|168231.6|168141.6|168137.4|168047.4|562
1591616700000|2020-06-08 11:45:00|168204.7|168114.7|168193.7|168103.7|168205|168115|168049.9|167959.9|614
1591617000000|2020-06-08 11:50:00|168193.3|168103.3|168114.8|168024.8|168195.5|168105.5|168090.3|168000.3|606
1591617300000|2020-06-08 11:55:00|168119|168029|168155.4|168065.4|168174|168084|168058.3|167968.3|564
1591617600000|2020-06-08 12:00:00|168155.6|168065.6|168111.2|168021.2|168254.9|168164.9|168058.9|167968.9|690
1591617900000|2020-06-08 12:05:00|168111.7|168021.7|168242|168152|168249.8|168159.8|168111.2|168021.2|712
1591618200000|2020-06-08 12:10:00|168236.3|168146.3|168235.5|168145.5|168265.7|168175.7|168201.9|168111.9|698
1591618500000|2020-06-08 12:15:00|168236.7|168146.7|168146.7|168056.7|168300.8|168210.8|168146.7|168056.7|710
1591618800000|2020-06-08 12:20:00|168149|168059|168088.5|167998.5|168171.6|168081.6|168080.3|167990.3|704
1591619100000|2020-06-08 12:25:00|168087.6|167997.6|168121.7|168031.7|168160.9|168070.9|168056|167966|669
1591619400000|2020-06-08 12:30:00|168122.1|168032.1|168185.9|168095.9|168194.7|168104.7|168028.5|167938.5|623
1591619700000|2020-06-08 12:35:00|168187|168097|168205.3|168115.3|168229.2|168139.2|168153.5|168063.5|658
1591620000000|2020-06-08 12:40:00|168199.8|168109.8|168299.4|168209.4|168306.9|168216.9|168181.4|168091.4|653
1591620300000|2020-06-08 12:45:00|168298|168208|168241.2|168151.2|168315.4|168225.4|168193.5|168103.5|700
1591620600000|2020-06-08 12:50:00|168240.4|168150.4|168430.5|168340.5|168445.2|168355.2|168238.1|168148.1|684
1591620900000|2020-06-08 12:55:00|168430|168340|168598.5|168508.5|168607.6|168517.6|168398.5|168308.5|675
1591621200000|2020-06-08 13:00:00|168597.4|168507.4|168330|168240|168598.8|168508.8|168308.8|168218.8|721
1591621500000|2020-06-08 13:05:00|168328.6|168238.6|168125.3|168035.3|168331.8|168241.8|168108.6|168018.6|735
1591621800000|2020-06-08 13:10:00|168124.3|168034.3|167950.5|167860.5|168124.8|168034.8|167926.1|167836.1|686
1591622100000|2020-06-08 13:15:00|167949.7|167859.7|168130.3|168040.3|168133.7|168043.7|167947.9|167857.9|697
1591622400000|2020-06-08 13:20:00|168126.4|168036.4|168071.7|167981.7|168154.1|168064.1|167992.4|167902.4|664
1591622700000|2020-06-08 13:25:00|168067.9|167977.9|168203.1|168113.1|168251.9|168161.9|168031.1|167941.1|668
1591623000000|2020-06-08 13:30:00|168201.9|168111.9|167946.3|167856.3|168229.1|168139.1|167932.7|167842.7|757
1591623300000|2020-06-08 13:35:00|167947.3|167857.3|167945.3|167855.3|168024.9|167934.9|167886.3|167796.3|751
1591623600000|2020-06-08 13:40:00|167942.9|167852.9|167911.3|167821.3|168063.6|167973.6|167911.3|167821.3|727
1591623900000|2020-06-08 13:45:00|167916.9|167826.9|167951.9|167861.9|168046.7|167956.7|167916.8|167826.8|789
1591624200000|2020-06-08 13:50:00|167950.8|167860.8|167894.9|167804.9|168013|167923|167872.6|167782.6|772
1591624500000|2020-06-08 13:55:00|167894.6|167804.6|167888.7|167798.7|168021.8|167931.8|167885.4|167795.4|763
1591624800000|2020-06-08 14:00:00|167888.1|167798.1|167920.4|167830.4|167986.6|167896.6|167873.3|167783.3|757
1591625100000|2020-06-08 14:05:00|167920.8|167830.8|168025.1|167935.1|168100|168010|167891.8|167801.8|740
1591625400000|2020-06-08 14:10:00|168024.6|167934.6|168124.9|168034.9|168237.3|168147.3|167992.3|167902.3|703
1591625700000|2020-06-08 14:15:00|168125.7|168035.7|168106.6|168016.6|168229.5|168139.5|168090.2|168000.2|706
1591626000000|2020-06-08 14:20:00|168106|168016|168188.3|168098.3|168221.1|168131.1|168072.5|167982.5|687
1591626300000|2020-06-08 14:25:00|168189.9|168099.9|168390.9|168300.9|168486|168396|168188.9|168098.9|769
1591626600000|2020-06-08 14:30:00|168397.1|168307.1|168750.5|168660.5|168773.8|168683.8|168342.1|168252.1|676
1591626900000|2020-06-08 14:35:00|168746|168656|168556.2|168466.2|168819.5|168729.5|168551.1|168461.1|752
1591627200000|2020-06-08 14:40:00|168555.6|168465.6|168463|168373|168716.4|168626.4|168414.5|168324.5|771
1591627500000|2020-06-08 14:45:00|168462|168372|168365.3|168275.3|168476.8|168386.8|168294.2|168204.2|698
1591627800000|2020-06-08 14:50:00|168366.7|168276.7|168172.9|168082.9|168394.1|168304.1|168172.9|168082.9|709
1591628100000|2020-06-08 14:55:00|168171.6|168081.6|168000.9|167910.9|168224.1|168134.1|167875.3|167785.3|715
1591628400000|2020-06-08 15:00:00|167995.3|167905.3|168046.9|167956.9|168105.5|168015.5|167968|167878|730
1591628700000|2020-06-08 15:05:00|168048.9|167958.9|168045.8|167955.8|168163.1|168073.1|168036.9|167946.9|662
1591629000000|2020-06-08 15:10:00|168048.5|167958.5|167775.9|167685.9|168048.5|167958.5|167736.2|167646.2|706
1591629300000|2020-06-08 15:15:00|167779.4|167689.4|167873.5|167783.5|167893.8|167803.8|167766.9|167676.9|707
1591629600000|2020-06-08 15:20:00|167874.9|167784.9|167943.4|167853.4|167986.1|167896.1|167853.4|167763.4|672
1591629900000|2020-06-08 15:25:00|167945.1|167855.1|167926|167836|167945.1|167855.1|167806.8|167716.8|671
1591630200000|2020-06-08 15:30:00|167940.3|167850.3|167889.1|167799.1|167988.8|167898.8|167841.5|167751.5|618
1591630500000|2020-06-08 15:35:00|167888.9|167798.9|167953.7|167863.7|167987.1|167897.1|167879.8|167789.8|601
1591630800000|2020-06-08 15:40:00|167948.4|167858.4|168081.4|167991.4|168143|168044.5|167915.4|167825.4|608
1591631100000|2020-06-08 15:45:00|168077.5|167987.5|167959.4|167869.4|168090.3|168000.3|167958.5|167868.5|633
1591631400000|2020-06-08 15:50:00|167961|167871|168076.5|167986.5|168084.6|167994.6|167903.8|167813.8|622
1591631700000|2020-06-08 15:55:00|168076.1|167986.1|168037.4|167907.4|168078.3|167988.3|167962.4|167854.4|662
1591632000000|2020-06-08 16:00:00|168038.1|167908.1|167977.2|167847.2|168038.4|167948.4|167964.2|167847.2|609
1591632300000|2020-06-08 16:05:00|167945.8|167855.8|167834.5|167744.5|167968.6|167878.6|167829.8|167739.8|609
1591632600000|2020-06-08 16:10:00|167833.6|167743.6|167959.5|167869.5|167959.7|167869.7|167832.2|167727.3|655
1591632900000|2020-06-08 16:15:00|167959.4|167869.4|167895.1|167805.1|167960.4|167870.4|167886.5|167796.5|581
1591633200000|2020-06-08 16:20:00|167879.5|167789.5|167827.2|167737.2|167879.5|167789.5|167811.4|167721.4|553
1591633500000|2020-06-08 16:25:00|167830.5|167740.5|167837.4|167747.4|167857.4|167767.4|167820.5|167730.5|608
1591633800000|2020-06-08 16:30:00|167832.4|167742.4|167788.9|167698.9|167844.4|167754.4|167770|167680|619
1591634100000|2020-06-08 16:35:00|167789.4|167699.4|167782.9|167692.9|167804.1|167714.1|167778.9|167688.9|653
1591634400000|2020-06-08 16:40:00|167783.7|167693.7|167784|167694|167806.1|167716.1|167771.5|167681.5|575
1591634700000|2020-06-08 16:45:00|167786.8|167696.8|167644.5|167554.5|167799.6|167709.6|167642.6|167552.6|695
1591635000000|2020-06-08 16:50:00|167643.9|167553.9|167625.6|167535.6|167646.2|167556.2|167615|167525|588
1591635300000|2020-06-08 16:55:00|167628.6|167538.6|167599.3|167509.3|167630.5|167540.5|167593.5|167503.5|606
1591635600000|2020-06-08 17:00:00|167602.1|167512.1|167605.5|167515.5|167636.6|167546.6|167583.4|167493.4|505
1591635900000|2020-06-08 17:05:00|167612.1|167522.1|167584.6|167494.6|167616.3|167526.3|167576|167486|425
1591636200000|2020-06-08 17:10:00|167584.4|167494.4|167561.9|167471.9|167587.4|167497.4|167559.5|167469.5|306
1591636500000|2020-06-08 17:15:00|167560|167470|167554.3|167464.3|167569.7|167479.7|167548.9|167458.9|275
1591636800000|2020-06-08 17:20:00|167551.7|167461.7|167591.2|167501.2|167594.6|167504.6|167521.4|167431.4|385
1591637100000|2020-06-08 17:25:00|167589.9|167499.9|167534.1|167444.1|167593.8|167503.8|167522.1|167432.1|462
1591637400000|2020-06-08 17:30:00|167535.9|167445.9|167572.4|167482.4|167595.5|167505.5|167525.4|167435.4|511
1591637700000|2020-06-08 17:35:00|167572.5|167482.5|167520.6|167430.6|167577.2|167487.2|167509.7|167419.7|476
1591638000000|2020-06-08 17:40:00|167520.7|167430.7|167549.7|167459.7|167564.4|167474.4|167518.6|167428.6|419
1591638300000|2020-06-08 17:45:00|167549.3|167459.3|167579.3|167489.3|167597.8|167507.8|167546.3|167456.3|516
1591638600000|2020-06-08 17:50:00|167578.1|167488.1|167549.1|167459.1|167580|167490|167536.8|167446.8|503
1591638900000|2020-06-08 17:55:00|167548.4|167458.4|167502.3|167412.3|167557.5|167467.5|167484.6|167394.6|527
1591639200000|2020-06-08 18:00:00|167498.8|167408.8|167473.1|167383.1|167505.5|167415.5|167452.4|167362.4|628
1591639500000|2020-06-08 18:05:00|167467.7|167377.7|167525|167435|167570|167469.6|167448.6|167358.6|517
1591639800000|2020-06-08 18:10:00|167524|167434|167472.5|167382.5|167537.3|167444.8|167457|167367|558
1591640100000|2020-06-08 18:15:00|167473.5|167383.5|167433.1|167343.1|167473.5|167383.5|167429.9|167339.9|480
1591640400000|2020-06-08 18:20:00|167431.2|167341.2|167453.4|167363.4|167468.1|167378.1|167428.2|167338.2|523
1591640700000|2020-06-08 18:25:00|167453.5|167363.5|167447.7|167357.7|167464|167374|167436.4|167346.4|473
1591641000000|2020-06-08 18:30:00|167445.9|167355.9|167427.2|167337.2|167450.7|167360.7|167422.2|167332.2|427
1591641300000|2020-06-08 18:35:00|167426.4|167336.4|167440.3|167350.3|167455.7|167365.7|167421|167331|371
1591641600000|2020-06-08 18:40:00|167440|167350|167445.4|167355.4|167465.5|167375.5|167432.1|167342.1|425
1591641900000|2020-06-08 18:45:00|167444.6|167354.6|167426.5|167336.5|167454.9|167364.9|167417.9|167327.9|400
1591642200000|2020-06-08 18:50:00|167422.9|167332.9|167351|167261|167429.4|167339.4|167349.3|167259.3|342
1591642500000|2020-06-08 18:55:00|167352.2|167262.2|167262.5|167172.5|167379.8|167289.8|167259.7|167169.7|439
1591642800000|2020-06-08 19:00:00|167263.1|167173.1|167259.1|167169.1|167286.9|167184|167215.5|167125.5|569
1591643100000|2020-06-08 19:05:00|167258.8|167168.8|167230.7|167100.7|167259.4|167169.4|167198.2|167097|463
1591643400000|2020-06-08 19:10:00|167229.9|167099.9|167181.9|167091.9|167231.5|167117.5|167164.8|167074.8|495
1591643700000|2020-06-08 19:15:00|167181.3|167091.3|167158.9|167068.9|167195.3|167103.2|167081.7|166991.7|533
1591644000000|2020-06-08 19:20:00|167159|167069|167146.6|167056.6|167160.5|167070.5|167139.7|167049.7|460
1591644300000|2020-06-08 19:25:00|167146.5|167056.5|167111.9|167021.9|167149.8|167059.8|167096.2|167001.5|540
1591644600000|2020-06-08 19:30:00|167117.8|167027.8|167083.8|166993.8|167121.5|167031.5|167074.9|166984.9|456
1591644900000|2020-06-08 19:35:00|167083.7|166993.7|167076.2|166986.2|167151.2|167021.5|167073.3|166983.3|519
1591645200000|2020-06-08 19:40:00|167076.5|166986.5|166959.9|166869.9|167087.5|166997.5|166877.1|166759.3|465
1591645500000|2020-06-08 19:45:00|166961|166871|166891.4|166801.4|166976.8|166881|166882.9|166792.9|505
1591645800000|2020-06-08 19:50:00|166884.2|166794.2|166891.4|166801.4|166904.3|166814.3|166877.5|166787.5|444
1591646100000|2020-06-08 19:55:00|166890.5|166800.5|166999.6|166909.6|167005.1|166915.1|166874.2|166784.2|557
1591646400000|2020-06-08 20:00:00|167001|166911|166884.1|166794.1|167039.5|166949.5|166879.4|166754.8|488
1591646700000|2020-06-08 20:05:00|166883.5|166793.5|166936|166846|166958.2|166854.3|166862.3|166754.2|437
1591647000000|2020-06-08 20:10:00|166931.8|166841.8|166925.6|166835.6|166948.8|166849.1|166915.6|166802.9|330
1591647300000|2020-06-08 20:15:00|166925|166835|166933.6|166843.6|166967.9|166859.9|166916.9|166814|242
1591647600000|2020-06-08 20:20:00|166934.3|166844.3|166952.1|166822.1|166958.2|166853|166926.3|166808|180
1591647900000|2020-06-08 20:25:00|166950|166820|166949.6|166819.6|167012.8|166904|166924.3|166815|267
1591648200000|2020-06-08 20:30:00|166991.3|166861.3|166937.2|166807.2|166991.3|166861.3|166927.2|166797.2|257
1591648500000|2020-06-08 20:35:00|166935.8|166805.8|166944|166814|166963.1|166851|166922|166792|220
1591648800000|2020-06-08 20:40:00|166937.6|166807.6|166947|166817|166982.1|166852.1|166905.6|166775.6|341
1591649100000|2020-06-08 20:45:00|166944.1|166814.1|166908.9|166778.9|166972.7|166834.6|166898.4|166745.8|269
1591649400000|2020-06-08 20:50:00|166912.7|166782.7|166913.3|166783.3|166961|166806.7|166896.9|166716.5|176
1591649700000|2020-06-08 20:55:00|166930.2|166800.2|166914.2|166660|166961|166800.2|166799.2|166529.2|304
1591650000000|2020-06-08 21:00:00|166918|166662.9|166929.5|166659.5|166939|166669|166884.5|166614.5|43
1591650300000|2020-06-08 21:05:00|166946.8|166694.6|166930.2|166685.5|166952|166752|166750.1|166480.1|69
1591650600000|2020-06-08 21:10:00|166924|166708|166937.7|166667.7|167106.3|166836.3|166847.1|166577.1|69
1591650900000|2020-06-08 21:15:00|166957.1|166687.1|166903.7|166655.3|167095.7|166825.7|166839.5|166635.9|159
1591651200000|2020-06-08 21:20:00|166917.7|166660.3|166905.3|166635.3|166917.7|166714.5|166804.2|166534.2|100
1591651500000|2020-06-08 21:25:00|166859.9|166655.3|166883.3|166670.1|166923.5|166732.5|166817|166623.2|62
1591651800000|2020-06-08 21:30:00|166882|166668.3|166904.4|166669.8|166918.9|166733.5|166759.8|166489.8|76
1591652100000|2020-06-08 21:35:00|166892.1|166659.8|166841.6|166711.6|166919.4|166726.7|166773|166503|101
1591652400000|2020-06-08 21:40:00|166832.2|166702.2|166918.6|166648.6|166925.2|166731.5|166747.5|166477.5|97
1591652700000|2020-06-08 21:45:00|166900.8|166671|166895.4|166625.4|166944.7|166732.5|166795.9|166566|73
1591653000000|2020-06-08 21:50:00|166799.6|166669.6|166958|166688|166984|166765.6|166798|166568.4|150
1591653300000|2020-06-08 21:55:00|166956.9|166686.9|166925.3|166655.3|166991.7|166770.5|166850.1|166617.1|77
1591653600000|2020-06-08 22:00:00|166860.3|166730.3|166919.4|166669.3|166975.8|166735.7|166856.3|166617.2|189
1591653900000|2020-06-08 22:05:00|166919.8|166666.5|166951|166681|166974.1|166779.9|166864.2|166594.2|325
1591654200000|2020-06-08 22:10:00|166953.5|166683.5|166936.3|166666.3|166987.9|166745|166850.8|166634.7|239
1591654500000|2020-06-08 22:15:00|166935.8|166665.8|166920|166650|166974.7|166721.1|166828.2|166602.1|253
1591654800000|2020-06-08 22:20:00|166923.7|166653.7|166890.4|166620.4|166955.5|166701.5|166808.2|166581.5|170
1591655100000|2020-06-08 22:25:00|166878.9|166650.1|166872.6|166616.6|166961.4|166701.7|166810.6|166579.4|183
1591655400000|2020-06-08 22:30:00|166875.7|166612.9|166854.6|166599.1|166886.6|166627.1|166752.3|166482.3|267
1591655700000|2020-06-08 22:35:00|166863.5|166599.5|166722.4|166592.4|166863.5|166619.6|166722.4|166504|268
1591656000000|2020-06-08 22:40:00|166790|166546.7|166840.5|166594|166878.5|166626.9|166728.6|166525.5|313
1591656300000|2020-06-08 22:45:00|166834|166598.3|166771.4|166501.4|166862.6|166612.5|166707.9|166484.1|205
1591656600000|2020-06-08 22:50:00|166774.9|166504.9|166809.8|166580.3|166897.1|166627.1|166710|166479|165
1591656900000|2020-06-08 22:55:00|166818.5|166587.1|166789.4|166578.1|166904.2|166634.2|166781|166518.3|168
1591657200000|2020-06-08 23:00:00|166782.4|166578.2|166826.7|166556.7|166907|166637|166782.4|166519.3|165
1591657500000|2020-06-08 23:05:00|166818.5|166548.5|166825|166624|166914.4|166644.4|166777.5|166507.5|126
1591657800000|2020-06-08 23:10:00|166786.5|166656.5|166804.7|166547.8|166879.4|166656.5|166756.6|166538.8|156
1591658100000|2020-06-08 23:15:00|166876.9|166606.9|166802.8|166585.2|166876.9|166655.5|166747.6|166529.9|162
1591658400000|2020-06-08 23:20:00|166811.9|166607.9|166737|166607|166827.8|166628.9|166727.6|166523.8|147
1591658700000|2020-06-08 23:25:00|166781.1|166518|166732.4|166602.4|166802.5|166609.3|166720.5|166507.5|128
1591659000000|2020-06-08 23:30:00|166730.5|166600.5|166719|166589|166794.2|166614.5|166710.7|166504.7|196
1591659300000|2020-06-08 23:35:00|166729.2|166599.2|166729.5|166599.5|166768.2|166613.5|166714.8|166525.5|167
1591659600000|2020-06-08 23:40:00|166734.6|166604.6|166727.1|166597.1|166794.7|166623.9|166695|166490.4|289
1591659900000|2020-06-08 23:45:00|166721.8|166591.8|166780|166510|166783.8|166609|166713.3|166498.4|211
1591660200000|2020-06-08 23:50:00|166773.9|166540.7|166724.7|166594.7|166788.9|166606.2|166706.7|166495.7|257
1591660500000|2020-06-08 23:55:00|166723.6|166593.6|166711.2|166581.2|166780.8|166605.5|166706.5|166503|227
1591660800000|2020-06-09 00:00:00|166752.7|166540.1|166708.9|166578.9|166801.6|166609.6|166692.7|166489.6|318
1591661100000|2020-06-09 00:05:00|166707.9|166577.9|166589.2|166459.2|166763.8|166577.9|166576.2|166361.5|459
1591661400000|2020-06-09 00:10:00|166590.7|166460.7|166633|166503|166828.7|166698.7|166467.3|166337.3|462
1591661700000|2020-06-09 00:15:00|166630.5|166500.5|166761.9|166631.9|166789.5|166638.6|166614.2|166484.2|496
1591662000000|2020-06-09 00:20:00|166760.7|166630.7|166746.8|166616.8|166781.4|166651.4|166735.3|166605.3|422
1591662300000|2020-06-09 00:25:00|166746.6|166616.6|166750.5|166620.5|166805.2|166652.2|166730.3|166573.9|291
1591662600000|2020-06-09 00:30:00|166750.3|166620.3|166747.4|166617.4|166796.2|166646.1|166723.5|166578.1|250
1591662900000|2020-06-09 00:35:00|166747.6|166617.6|166920.3|166790.3|166949.3|166792.4|166745.7|166587.1|321
1591663200000|2020-06-09 00:40:00|166910.4|166780.4|167100.2|166970.2|167152.3|166989.5|166906.2|166776.2|456
1591663500000|2020-06-09 00:45:00|167096.8|166966.8|167183.8|166980.9|167200|167031.2|167071.4|166893.3|419
1591663800000|2020-06-09 00:50:00|167182.9|166966.9|167153.6|167023.6|167205.8|167026.2|167145.4|166919.3|530
1591664100000|2020-06-09 00:55:00|167154.2|167024.2|167149.6|167019.6|167210.3|167028.4|167147.6|166934.7|230
1591664400000|2020-06-09 01:00:00|167183|166971.8|167225.8|167095.8|167278.9|167104.6|167152.6|166956.6|278
1591664700000|2020-06-09 01:05:00|167225|167095|167251.6|167042.6|167278.5|167103.2|167197.7|167003.6|330
1591665000000|2020-06-09 01:10:00|167250.5|167032.6|167257.8|167037.3|167283.9|167107.7|167205.2|166979.9|327
1591665300000|2020-06-09 01:15:00|167258.1|167037.1|167265.2|167047.8|167284.6|167117.1|167203.3|167015.8|255
1591665600000|2020-06-09 01:20:00|167261.1|167047.9|167236.7|167106.7|167304.1|167115.9|167207.8|167029.1|272
1591665900000|2020-06-09 01:25:00|167271.3|167059|167419.5|167207.1|167445.2|167272|167217.5|167038.9|315
1591666200000|2020-06-09 01:30:00|167382.4|167252.4|167412.4|167198.6|167442|167253.2|167360.2|167130.9|260
1591666500000|2020-06-09 01:35:00|167417.1|167177.3|167349.7|167219.7|167425.7|167240.1|167347.4|167164.1|538
1591666800000|2020-06-09 01:40:00|167350.7|167220.7|167354.3|167224.3|167404.3|167229.3|167339.3|167162.3|660
1591667100000|2020-06-09 01:45:00|167352.4|167222.4|167322.1|167192.1|167393.3|167227.3|167295.3|167128.3|528
1591667400000|2020-06-09 01:50:00|167321.5|167191.5|167337.3|167207.3|167366.7|167211.5|167307.7|167121.1|483
1591667700000|2020-06-09 01:55:00|167335.2|167205.2|167283.8|167153.8|167351.8|167215.6|167281.1|167124.8|373
1591668000000|2020-06-09 02:00:00|167278.8|167148.8|167281.3|167151.3|167316.4|167168.3|167266.5|167094.5|528
1591668300000|2020-06-09 02:05:00|167280.8|167150.8|167324.3|167194.3|167353.4|167223.4|167264.9|167092|371
1591668600000|2020-06-09 02:10:00|167324.1|167194.1|167337.6|167207.6|167358.6|167228.6|167299.4|167123.2|371
1591668900000|2020-06-09 02:15:00|167347.4|167217.4|167349.1|167219.1|167357.6|167227.6|167310.4|167180.4|318
1591669200000|2020-06-09 02:20:00|167343.7|167213.7|167362.7|167232.7|167405.7|167275.7|167300.8|167128.8|285
1591669500000|2020-06-09 02:25:00|167364|167234|167382.7|167252.7|167400.5|167270.5|167344.5|167214.5|262
1591669800000|2020-06-09 02:30:00|167381.5|167251.5|167362.6|167232.6|167399.7|167265.6|167344.9|167178.6|223
1591670100000|2020-06-09 02:35:00|167361|167231|167375|167163.9|167417.5|167251|167340.1|167163.9|172
1591670400000|2020-06-09 02:40:00|167343.4|167213.4|167384.5|167155|167396.6|167243.9|167332.6|167152.3|201
1591670700000|2020-06-09 02:45:00|167377.8|167160.6|167345.7|167215.7|167408.2|167237.4|167327.1|167145.6|166
1591671000000|2020-06-09 02:50:00|167379.3|167170.6|167380|167178.1|167410.9|167237.1|167323|167140.1|273
1591671300000|2020-06-09 02:55:00|167342.7|167212.7|167365.1|167147.8|167387.3|167217.9|167324.1|167127.3|424
1591671600000|2020-06-09 03:00:00|167369.7|167143.6|167368.7|167159.9|167387.7|167220.4|167315.2|167132.3|270
1591671900000|2020-06-09 03:05:00|167365|167153|167297.3|167167.3|167379.3|167218.4|167293.1|167124.8|223
1591672200000|2020-06-09 03:10:00|167303.8|167173.8|167328.5|167198.5|167368.3|167225.9|167296.5|167106.3|264
1591672500000|2020-06-09 03:15:00|167329|167199|167322.3|167192.3|167374.4|167220.6|167307.5|167147|243
1591672800000|2020-06-09 03:20:00|167319|167189|167333|167203|167368.4|167234.3|167315.7|167161.4|273
1591673100000|2020-06-09 03:25:00|167332.7|167202.7|167340.4|167210.4|167376|167246|167316.4|167186.4|314
1591673400000|2020-06-09 03:30:00|167338.5|167208.5|167329.6|167199.6|167375.7|167245.7|167305.3|167132.9|245
1591673700000|2020-06-09 03:35:00|167329.8|167199.8|167329.1|167199.1|167378.1|167248.1|167302.5|167172.5|173
1591674000000|2020-06-09 03:40:00|167327.2|167197.2|167327.4|167197.4|167396.4|167266.4|167302.5|167139.6|284
1591674300000|2020-06-09 03:45:00|167327.9|167197.9|167318.5|167188.5|167385|167220.8|167309.2|167150.8|250
1591674600000|2020-06-09 03:50:00|167316.7|167186.7|167328|167198|167387.9|167215.6|167293.2|167147.9|242
1591674900000|2020-06-09 03:55:00|167326.1|167196.1|167294.6|167164.6|167399.3|167247.9|167290.6|167141.2|210
1591675200000|2020-06-09 04:00:00|167319.4|167189.4|167358.3|167228.3|167389.4|167233.6|167306.2|167135.3|196
1591675500000|2020-06-09 04:05:00|167350.9|167220.9|167343.5|167213.5|167403.5|167245.5|167297.5|167133.5|276
1591675800000|2020-06-09 04:10:00|167344|167214|167335.3|167205.3|167382.1|167244.9|167310.7|167138.9|265
1591676100000|2020-06-09 04:15:00|167334.8|167204.8|167341.9|167211.9|167404.8|167238.5|167314.4|167145.1|240
1591676400000|2020-06-09 04:20:00|167344.7|167214.7|167384.5|167254.5|167448.7|167284.5|167324.8|167194.8|246
1591676700000|2020-06-09 04:25:00|167420|167219.3|167455.1|167248.5|167481.2|167304.7|167389.1|167219.3|376
1591677000000|2020-06-09 04:30:00|167458.8|167243.2|167488.2|167239.4|167526.9|167313.6|167410.3|167217.7|233
1591677300000|2020-06-09 04:35:00|167465.1|167253.7|167476.2|167230.5|167505.9|167313|167414|167222.5|351
1591677600000|2020-06-09 04:40:00|167471.2|167233.5|167488.2|167283.6|167510.9|167332.7|167419.7|167224.4|436
1591677900000|2020-06-09 04:45:00|167482.7|167277.5|167423.2|167293.2|167490.2|167315.3|167410|167236.4|346
1591678200000|2020-06-09 04:50:00|167424.3|167294.3|167536|167329.2|167548.4|167358.5|167409.3|167229.1|343
1591678500000|2020-06-09 04:55:00|167537.8|167329.7|167536.8|167329.4|167597.4|167372.1|167457|167294.9|383
1591678800000|2020-06-09 05:00:00|167587.1|167353.7|167459.5|167329.5|167593.6|167388.5|167421.6|167260.8|564
1591679100000|2020-06-09 05:05:00|167459.2|167329.2|167443.7|167313.7|167480.2|167350.2|167418.7|167267.7|722
1591679400000|2020-06-09 05:10:00|167444.1|167314.1|167474.4|167344.4|167542.2|167412.2|167440.9|167279.1|544
1591679700000|2020-06-09 05:15:00|167480.9|167350.9|167462.5|167332.5|167501|167361.5|167436.6|167282.2|372
1591680000000|2020-06-09 05:20:00|167461.9|167331.9|167450.4|167320.4|167503|167333.5|167435.8|167271|259
1591680300000|2020-06-09 05:25:00|167450.3|167320.3|167457.2|167327.2|167504.5|167336.5|167446.6|167275|293
1591680600000|2020-06-09 05:30:00|167456.4|167326.4|167449.5|167319.5|167499.8|167335|167430.9|167271.6|341
1591680900000|2020-06-09 05:35:00|167448.8|167318.8|167462.6|167332.6|167490.7|167337.2|167392.7|167262.7|544
1591681200000|2020-06-09 05:40:00|167461.5|167331.5|167434.6|167304.6|167491.6|167361.6|167426.7|167296.7|715
1591681500000|2020-06-09 05:45:00|167437|167307|167216.7|167086.7|167450.3|167320.3|167198.2|167035.7|580
1591681800000|2020-06-09 05:50:00|167215|167085|167262|167132|167297.9|167153.5|167192.7|167014|602
1591682100000|2020-06-09 05:55:00|167264.4|167134.4|167305.1|167095.1|167367.9|167215.5|167251.3|167083|636
1591682400000|2020-06-09 06:00:00|167270.9|167140.9|167406.1|167276.1|167466.2|167336.2|167191.1|167075.1|698
1591682700000|2020-06-09 06:05:00|167404.5|167274.5|167291.2|167161.2|167506.2|167376.2|167228.8|167098.8|607
1591683000000|2020-06-09 06:10:00|167292.1|167162.1|167258.7|167128.7|167312|167182|167231.3|167101.3|526
1591683300000|2020-06-09 06:15:00|167258.2|167128.2|167330.1|167200.1|167423|167293|167258.2|167128.2|678
1591683600000|2020-06-09 06:20:00|167330.8|167200.8|167599.3|167469.3|167609.7|167479.7|167315.4|167185.4|691
1591683900000|2020-06-09 06:25:00|167597|167467|167744.6|167614.6|167745.2|167615.2|167514.7|167384.7|615
1591684200000|2020-06-09 06:30:00|167744.7|167614.7|167782.3|167692.3|167792.6|167701.9|167624.4|167515.9|636
1591684500000|2020-06-09 06:35:00|167783.5|167693.5|167766.5|167636.5|167894.5|167799.5|167760.4|167630.4|706
1591684800000|2020-06-09 06:40:00|167763.3|167633.3|167854|167764|167879|167789|167749.7|167626.5|655
1591685100000|2020-06-09 06:45:00|167853|167763|168154.2|168064.2|168228|168098|167853|167763|691
1591685400000|2020-06-09 06:50:00|168153.3|168063.3|168098.2|168008.2|168182.3|168092.3|168013.3|167898.5|671
1591685700000|2020-06-09 06:55:00|168101.6|168011.6|168095.1|168005.1|168144.6|168054.6|167962.9|167863.3|723
1591686000000|2020-06-09 07:00:00|168092.2|168002.2|167846.8|167756.8|168113.5|168002.2|167785|167687.7|753
1591686300000|2020-06-09 07:05:00|167848.3|167758.3|168212.5|168122.5|168241.4|168151.4|167847.1|167746.1|666
1591686600000|2020-06-09 07:10:00|168212.6|168122.6|168378.5|168288.5|168392.7|168302.7|168119.2|168029.2|627
1591686900000|2020-06-09 07:15:00|168375.6|168285.6|168343.2|168253.2|168381.7|168291.7|168247.1|168157.1|720
1591687200000|2020-06-09 07:20:00|168333.7|168243.7|168307.2|168217.2|168356.1|168266.1|168221.9|168131.9|731
1591687500000|2020-06-09 07:25:00|168305.6|168215.6|168407.9|168317.9|168444.4|168354.4|168303.1|168213.1|617
1591687800000|2020-06-09 07:30:00|168407.8|168317.8|168374.6|168284.6|168468.4|168378.4|168252.5|168162.5|650
1591688100000|2020-06-09 07:35:00|168375.4|168285.4|168606.8|168516.8|168606.8|168516.8|168349.8|168259.8|656
1591688400000|2020-06-09 07:40:00|168603.6|168513.6|168494.8|168404.8|168738.8|168648.8|168475.1|168385.1|736
1591688700000|2020-06-09 07:45:00|168497.2|168407.2|168363.1|168273.1|168497.2|168407.2|168244.7|168154.7|613
1591689000000|2020-06-09 07:50:00|168363.9|168273.9|168247|168157|168502.1|168412.1|168165.6|168075.6|676
1591689300000|2020-06-09 07:55:00|168247.6|168157.6|168189.9|168099.9|168285.9|168195.9|168084.9|167994.9|597
1591689600000|2020-06-09 08:00:00|168186.7|168096.7|168080.9|167990.9|168186.7|168096.7|168005.9|167915.9|635
1591689900000|2020-06-09 08:05:00|168081.5|167991.5|168376.8|168286.8|168429.6|168339.6|168079.9|167989.9|698
1591690200000|2020-06-09 08:10:00|168376|168286|168415.1|168325.1|168416.3|168326.3|168222.9|168132.9|705
1591690500000|2020-06-09 08:15:00|168414.7|168324.7|168785.6|168695.6|168807.3|168717.3|168389.3|168299.3|734
1591690800000|2020-06-09 08:20:00|168784.4|168694.4|168637|168547|168784.4|168694.4|168491.7|168401.7|713
1591691100000|2020-06-09 08:25:00|168635.6|168545.6|168498.4|168408.4|168714.4|168624.4|168474.3|168384.3|730
1591691400000|2020-06-09 08:30:00|168497.3|168407.3|169017.2|168927.2|169042|168952|168482.8|168392.8|766
1591691700000|2020-06-09 08:35:00|169016.7|168926.7|168778.7|168688.7|169048.2|168958.2|168719.2|168629.2|724
1591692000000|2020-06-09 08:40:00|168772.5|168682.5|168664.9|168574.9|168776.2|168686.2|168586.9|168496.9|635
1591692300000|2020-06-09 08:45:00|168674.6|168584.6|168452.3|168362.3|168688.3|168598.3|168220.3|168130.3|742
1591692600000|2020-06-09 08:50:00|168452.5|168362.5|168387.1|168297.1|168471.8|168381.8|168235.1|168145.1|684
1591692900000|2020-06-09 08:55:00|168389.6|168299.6|168294|168204|168514.9|168424.9|168251|168161|631
1591693200000|2020-06-09 09:00:00|168302.6|168212.6|168105.4|168015.4|168314.2|168224.2|167957|167853|761
1591693500000|2020-06-09 09:05:00|168105.1|168015.1|168154|168064|168262.8|168172.8|167987.2|167897.2|733
1591693800000|2020-06-09 09:10:00|168154.4|168064.4|168338.7|168248.7|168371.8|168281.8|168152.2|168062.2|710
1591694100000|2020-06-09 09:15:00|168337.4|168247.4|168269.4|168179.4|168340.1|168250.1|168077.3|167987.3|668
1591694400000|2020-06-09 09:20:00|168270.2|168180.2|168135.8|168045.8|168290|168200|168065.4|167975.4|651
1591694700000|2020-06-09 09:25:00|168136.7|168046.7|168032.2|167942.2|168152.5|168062.5|167992.4|167902.4|552
1591695000000|2020-06-09 09:30:00|168032.1|167942.1|168024.2|167934.2|168040.9|167950.9|167857.6|167767.6|608
1591695300000|2020-06-09 09:35:00|168028.5|167938.5|168070.4|167980.4|168131.1|168041.1|167914.2|167806.7|632
1591695600000|2020-06-09 09:40:00|168073.4|167983.4|167892|167802|168078.4|167988.4|167859.7|167769.7|590
1591695900000|2020-06-09 09:45:00|167888|167798|168150.6|168060.6|168234.6|168144.6|167861.5|167771.5|635
1591696200000|2020-06-09 09:50:00|168150.2|168060.2|168048|167958|168206.2|168116.2|167946.3|167856.3|668
1591696500000|2020-06-09 09:55:00|168057.1|167967.1|167865|167775|168163.9|168073.9|167862.3|167772.3|673
1591696800000|2020-06-09 10:00:00|167856.6|167766.6|168018.2|167928.2|168048.6|167958.6|167803.8|167713.8|682
1591697100000|2020-06-09 10:05:00|168018|167928|167845.7|167755.7|168062.2|167972.2|167843.1|167753.1|667
1591697400000|2020-06-09 10:10:00|167844.6|167754.6|168169.7|168079.7|168227.8|168137.8|167827.4|167737.4|645
1591697700000|2020-06-09 10:15:00|168169.5|168079.5|167968.6|167878.6|168209.6|168119.6|167952.6|167862.6|690
1591698000000|2020-06-09 10:20:00|167969.3|167879.3|167907.2|167817.2|167971.8|167879.3|167829|167739|667
1591698300000|2020-06-09 10:25:00|167906.9|167816.9|168192.3|168102.3|168197.5|168107.5|167904.5|167814.5|632
1591698600000|2020-06-09 10:30:00|168193.1|168103.1|167952.6|167862.6|168197.7|168107.7|167952.6|167862.6|587
1591698900000|2020-06-09 10:35:00|167953.2|167863.2|167904.6|167814.6|167953.2|167863.2|167847.4|167757.4|639
1591699200000|2020-06-09 10:40:00|167903.1|167813.1|167844.9|167754.9|167909.5|167819.5|167660.4|167570.4|650
1591699500000|2020-06-09 10:45:00|167842.8|167752.8|167878.9|167788.9|167927.1|167818.6|167766.5|167676.5|683
1591699800000|2020-06-09 10:50:00|167879.2|167789.2|167669.3|167579.3|167880|167790|167655.3|167565.3|699
1591700100000|2020-06-09 10:55:00|167671.2|167581.2|167567.8|167477.8|167683.9|167587.5|167567.8|167477.8|590
1591700400000|2020-06-09 11:00:00|167568.5|167478.5|167588.8|167498.8|167644.9|167554.9|167566.7|167476.7|583
1591700700000|2020-06-09 11:05:00|167588.7|167498.7|167567.2|167477.2|167615.6|167525.6|167542.7|167452.7|552
1591701000000|2020-06-09 11:10:00|167567.3|167477.3|167543.4|167453.4|167649.8|167559.8|167509.3|167419.3|559
1591701300000|2020-06-09 11:15:00|167543.5|167453.5|167521.5|167431.5|167571|167481|167514.7|167424.7|487
1591701600000|2020-06-09 11:20:00|167523.4|167433.4|167341.4|167251.4|167523.4|167433.4|167276.7|167186.7|557
1591701900000|2020-06-09 11:25:00|167334.2|167244.2|167520|167430|167561.9|167471.9|167331|167241|555
1591702200000|2020-06-09 11:30:00|167520.8|167430.8|167668.1|167578.1|167684.7|167594.7|167456.2|167366.2|671
1591702500000|2020-06-09 11:35:00|167668.2|167578.2|167442.7|167352.7|167668.2|167578.2|167429.4|167339.4|563
1591702800000|2020-06-09 11:40:00|167446.4|167356.4|167317.8|167227.8|167449.8|167359.8|167284.5|167194.5|614
1591703100000|2020-06-09 11:45:00|167318|167228|167190.4|167100.4|167362.9|167272.9|167067.5|166977.5|632
1591703400000|2020-06-09 11:50:00|167188.6|167098.6|167087.6|166997.6|167214.1|167124.1|167074.5|166984.5|628
1591703700000|2020-06-09 11:55:00|167087.3|166997.3|167206.4|167116.4|167218.2|167128.2|167062.9|166972.9|631
1591704000000|2020-06-09 12:00:00|167206.2|167116.2|167474.9|167384.9|167502.3|167412.3|167186.2|167096.2|658
1591704300000|2020-06-09 12:05:00|167474.8|167384.8|167453.4|167363.4|167525.9|167435.9|167386|167296|638
1591704600000|2020-06-09 12:10:00|167453.5|167363.5|167335.1|167245.1|167460.4|167370.4|167326.5|167236.5|642
1591704900000|2020-06-09 12:15:00|167335.7|167245.7|167283.5|167193.5|167341.4|167251.4|167251.5|167161.5|604
1591705200000|2020-06-09 12:20:00|167282.2|167192.2|167290.2|167200.2|167326.3|167236.3|167252|167162|556
1591705500000|2020-06-09 12:25:00|167290.1|167200.1|167186.4|167096.4|167364.2|167274.2|167152.2|167062.2|502
1591705800000|2020-06-09 12:30:00|167179.6|167089.6|167204.3|167114.3|167280.5|167190.5|167075|166985|629
1591706100000|2020-06-09 12:35:00|167199.3|167109.3|167263.6|167173.6|167271.2|167181.2|167199.3|167098.9|569
1591706400000|2020-06-09 12:40:00|167260.8|167170.8|167478.2|167388.2|167521.9|167431.9|167260.8|167170.8|658
1591706700000|2020-06-09 12:45:00|167478.5|167388.5|167483.6|167393.6|167544.2|167454.2|167450.7|167360.7|553
1591707000000|2020-06-09 12:50:00|167481.3|167391.3|167391.5|167301.5|167483.6|167393.6|167316.5|167226.5|508
1591707300000|2020-06-09 12:55:00|167379.9|167289.9|167438.5|167348.5|167502.3|167412.3|167335|167244.9|662
1591707600000|2020-06-09 13:00:00|167435.8|167345.8|167445.4|167355.4|167472.1|167367.8|167350.3|167260.3|663
1591707900000|2020-06-09 13:05:00|167446.6|167356.6|167432.4|167342.4|167508.1|167418.1|167404.6|167305.3|581
1591708200000|2020-06-09 13:10:00|167431.8|167341.8|167377.4|167287.4|167509.7|167419.7|167363.3|167273.3|662
1591708500000|2020-06-09 13:15:00|167378.8|167288.8|167344.8|167254.8|167415.9|167325.9|167332.7|167242.7|609
1591708800000|2020-06-09 13:20:00|167344.6|167254.6|167395.7|167305.7|167420.2|167330.2|167329|167239|581
1591709100000|2020-06-09 13:25:00|167391.7|167301.7|167366.9|167276.9|167427.2|167337.2|167352.3|167262.3|707
1591709400000|2020-06-09 13:30:00|167366.3|167276.3|167350.9|167260.9|167659.3|167569.3|167348|167258|788
1591709700000|2020-06-09 13:35:00|167347.6|167257.6|167361.3|167271.3|167403.3|167313.3|167168.7|167078.7|774
1591710000000|2020-06-09 13:40:00|167361.4|167271.4|166890.6|166800.6|167417|167306.8|166877.6|166770.8|812
1591710300000|2020-06-09 13:45:00|166915.4|166825.4|167024.4|166934.4|167153.7|167063.7|166902.7|166791|800
1591710600000|2020-06-09 13:50:00|167023.1|166933.1|167002.9|166872.9|167138.5|167048.5|166870.6|166762.3|793
1591710900000|2020-06-09 13:55:00|166996.9|166866.9|166996.8|166866.8|167030.4|166940.4|166811.6|166721.6|795
1591711200000|2020-06-09 14:00:00|167001.6|166871.6|167021.2|166891.2|167285.4|167173.9|166970.6|166840.6|760
1591711500000|2020-06-09 14:05:00|167020.5|166890.5|167293.1|167203.1|167295.2|167205.2|167017.9|166887.9|712
1591711800000|2020-06-09 14:10:00|167289.8|167199.8|167211.1|167081.1|167381.8|167258.9|167173.4|167056.5|712
1591712100000|2020-06-09 14:15:00|167210.8|167080.8|167083.6|166993.6|167217.9|167127.9|167076.3|166982.7|679
1591712400000|2020-06-09 14:20:00|167083.2|166993.2|166933.5|166843.5|167083.2|166993.2|166821.2|166731.2|703
1591712700000|2020-06-09 14:25:00|166933.7|166843.7|166916.8|166826.8|166943.7|166853.7|166792.7|166702.7|699
1591713000000|2020-06-09 14:30:00|166916.7|166826.7|166831|166741|166969.2|166879.2|166799.9|166709.9|712
1591713300000|2020-06-09 14:35:00|166823.7|166733.7|166927.5|166837.5|167029.7|166925.4|166813.7|166723.7|732
1591713600000|2020-06-09 14:40:00|166927.9|166837.9|166889.3|166799.3|166938.3|166848.3|166839.1|166749.1|674
1591713900000|2020-06-09 14:45:00|166889.6|166799.6|166607.8|166517.8|166893|166803|166598.7|166508.7|718
1591714200000|2020-06-09 14:50:00|166604.8|166514.8|166364.6|166274.6|166604.8|166514.8|166277|166153.6|732
1591714500000|2020-06-09 14:55:00|166389.9|166259.9|166556.8|166466.8|166580.7|166490.7|166354.5|166254|803
1591714800000|2020-06-09 15:00:00|166556.3|166466.3|166633.7|166543.7|166807.9|166717.9|166556.3|166466.3|789
1591715100000|2020-06-09 15:05:00|166637|166547|166894.2|166804.2|166910.8|166813.9|166635.6|166545.6|783
1591715400000|2020-06-09 15:10:00|166893.3|166803.3|167022.6|166932.6|167064.6|166959.2|166871.6|166756.2|753
1591715700000|2020-06-09 15:15:00|167021.1|166931.1|166874.4|166744.4|167097.3|166999.7|166872.4|166742.4|778
1591716000000|2020-06-09 15:20:00|166850.5|166760.5|166815.6|166685.6|166858.6|166768.6|166699.9|166604.4|714
1591716300000|2020-06-09 15:25:00|166812.5|166682.5|166785.8|166695.8|166834|166744|166716.7|166606.7|757
1591716600000|2020-06-09 15:30:00|166783.9|166693.9|166734.7|166644.7|166840.6|166729.2|166713.5|166596.4|717
1591716900000|2020-06-09 15:35:00|166732.7|166642.7|166765.3|166675.3|166832.5|166742.5|166720.8|166630.8|632
1591717200000|2020-06-09 15:40:00|166765.4|166675.4|166800.8|166710.8|166814.8|166717|166740|166650|631
1591717500000|2020-06-09 15:45:00|166802.4|166712.4|166834.2|166744.2|166844.4|166754.4|166782.6|166692.5|688
1591717800000|2020-06-09 15:50:00|166832.8|166742.8|166738|166648|166846.5|166756.5|166716.7|166626.7|571
1591718100000|2020-06-09 15:55:00|166738.1|166648.1|166902.1|166812.1|166902.8|166812.8|166738.1|166648.1|600
1591718400000|2020-06-09 16:00:00|166902.6|166812.6|166902.5|166812.5|166917.8|166814.4|166862.1|166772.1|530
1591718700000|2020-06-09 16:05:00|166903.4|166813.4|166873.7|166783.7|166969|166862.2|166866.5|166758.7|560
1591719000000|2020-06-09 16:10:00|166874|166784|166726.6|166636.6|166915.8|166787.7|166718.1|166628.1|535
1591719300000|2020-06-09 16:15:00|166726.8|166636.8|166710|166620|166740.6|166642.9|166699.5|166600.6|564
1591719600000|2020-06-09 16:20:00|166710.1|166620.1|166744.3|166654.3|166770.4|166658|166702.2|166612.2|547
1591719900000|2020-06-09 16:25:00|166744.4|166654.4|166780.8|166690.8|166782.7|166692.7|166736.4|166646.4|511
1591720200000|2020-06-09 16:30:00|166780.7|166690.7|166775.2|166685.2|166791.5|166695.7|166771.5|166661.5|392
1591720500000|2020-06-09 16:35:00|166775.4|166685.4|166729.7|166639.7|166839.4|166736.7|166729.7|166626.1|508
1591720800000|2020-06-09 16:40:00|166726|166636|166653.8|166563.8|166740.8|166636|166632.5|166525.5|552
1591721100000|2020-06-09 16:45:00|166653.6|166563.6|166574.9|166484.9|166661.3|166571.3|166557.3|166444.8|454
1591721400000|2020-06-09 16:50:00|166579.1|166489.1|166704.1|166614.1|166712.1|166622.1|166563.7|166473.7|427
1591721700000|2020-06-09 16:55:00|166704.7|166614.7|166679.4|166589.4|166715.9|166625.9|166654.8|166564.8|446
1591722000000|2020-06-09 17:00:00|166677.9|166587.9|166630.3|166540.3|166717.3|166607.2|166623.9|166515.8|526
1591722300000|2020-06-09 17:05:00|166630.8|166540.8|166446.8|166316.8|166644.9|166540.8|166440.4|166310.4|524
1591722600000|2020-06-09 17:10:00|166444.8|166314.8|166579.5|166449.5|166610.7|166486.5|166427.7|166299.7|544
1591722900000|2020-06-09 17:15:00|166580|166450|166589.6|166459.6|166644.8|166532.2|166569.4|166439.4|480
1591723200000|2020-06-09 17:20:00|166588.7|166458.7|166466|166376|166589.6|166459.6|166363.1|166273.1|506
1591723500000|2020-06-09 17:25:00|166465.6|166375.6|166263.4|166173.4|166486.8|166378.5|166243.2|166148.9|492
1591723800000|2020-06-09 17:30:00|166262.9|166172.9|166248.4|166158.4|166294.6|166174.3|166240.2|166131.8|384
1591724100000|2020-06-09 17:35:00|166247.6|166157.6|166213.6|166123.6|166258.5|166159.9|166163.5|166073.5|367
1591724400000|2020-06-09 17:40:00|166213.1|166123.1|166124.1|166034.1|166230.9|166123.1|166121.4|166013.4|440
1591724700000|2020-06-09 17:45:00|166124.2|166034.2|166100.9|165970.9|166209|166101.9|166076.4|165964|511
1591725000000|2020-06-09 17:50:00|166100.5|165970.5|166123.1|166033.1|166141|166038.8|166058.2|165951.4|411
1591725300000|2020-06-09 17:55:00|166122.4|166032.4|166159.4|166069.4|166199.1|166090.9|166073.4|165963.7|535
1591725600000|2020-06-09 18:00:00|166179.6|166089.6|166350.8|166260.8|166459.7|166363.3|166160.8|166052.3|628
1591725900000|2020-06-09 18:05:00|166350|166260|166402.9|166312.9|166462.2|166349.2|166311.9|166221.9|517
1591726200000|2020-06-09 18:10:00|166398.1|166308.1|166155.7|166025.7|166401.1|166311.1|166152.7|166022.7|496
1591726500000|2020-06-09 18:15:00|166158.8|166028.8|166252.2|166122.2|166257.4|166127.4|166113.1|166000.9|550
1591726800000|2020-06-09 18:20:00|166252.1|166122.1|166348.4|166218.4|166410.6|166280.6|166252.1|166122.1|611
1591727100000|2020-06-09 18:25:00|166345.9|166215.9|166378.6|166248.6|166403.5|166273.5|166336.5|166206.5|686
1591727400000|2020-06-09 18:30:00|166375.2|166245.2|166382.8|166252.8|166385.9|166255.9|166328.5|166198.5|624
1591727700000|2020-06-09 18:35:00|166382.3|166252.3|166340.3|166250.3|166398.9|166268.9|166338.8|166229.4|645
1591728000000|2020-06-09 18:40:00|166339.3|166249.3|166253.4|166123.4|166365.8|166255.9|166224.7|166094.7|597
1591728300000|2020-06-09 18:45:00|166254.7|166124.7|166184.7|166054.7|166269.2|166139.2|166117.5|166014.9|674
1591728600000|2020-06-09 18:50:00|166185.3|166055.3|166228.6|166098.6|166250.8|166120.8|166185.3|166055.3|626
1591728900000|2020-06-09 18:55:00|166227.9|166097.9|166178|166048|166296.9|166172.2|166169.4|166039.4|572
1591729200000|2020-06-09 19:00:00|166178.5|166048.5|166279.7|166149.7|166290.8|166178.3|166173.8|166043.8|562
1591729500000|2020-06-09 19:05:00|166277.8|166147.8|166203|166073|166281.7|166157.3|166194.3|166064.3|520
1591729800000|2020-06-09 19:10:00|166205.9|166075.9|166162.4|166032.4|166260.4|166130.4|166157.8|166027.8|540
1591730100000|2020-06-09 19:15:00|166162.3|166032.3|166205|166075|166213|166083|166121.3|165991.3|547
1591730400000|2020-06-09 19:20:00|166204|166074|166168|166038|166210.1|166080.1|166131.2|166003.4|569
1591730700000|2020-06-09 19:25:00|166168.4|166038.4|166101.9|165971.9|166168.4|166038.4|166089.5|165959.5|462
1591731000000|2020-06-09 19:30:00|166101.8|165971.8|166217.1|166087.1|166250.3|166120.3|166077.5|165966.4|501
1591731300000|2020-06-09 19:35:00|166220|166090|166122.1|165992.1|166221.1|166091.1|166115.3|165985.3|525
1591731600000|2020-06-09 19:40:00|166123|165993|166126.9|165996.9|166131.4|166001.4|166108.6|165978.6|371
1591731900000|2020-06-09 19:45:00|166129.8|165999.8|166188.3|166058.3|166215.4|166085.4|166106.6|165993.1|524
1591732200000|2020-06-09 19:50:00|166187.3|166057.3|166240.1|166110.1|166241.2|166111.2|166173.7|166043.7|429
1591732500000|2020-06-09 19:55:00|166238.7|166108.7|166249.1|166119.1|166257.4|166127.4|166220.1|166090.1|521
1591732800000|2020-06-09 20:00:00|166248.3|166118.3|166270.4|166140.4|166314.2|166204.7|166233.9|166103.9|579
1591733100000|2020-06-09 20:05:00|166269.3|166139.3|166188.8|166058.8|166270.7|166167.7|166112.4|165998.8|386
1591733400000|2020-06-09 20:10:00|166195.8|166065.8|166228.9|166098.9|166261.2|166131.2|166173.7|166043.7|383
1591733700000|2020-06-09 20:15:00|166228.2|166098.2|166259.1|166129.1|166268.3|166138.3|166228.2|166098.2|253
1591734000000|2020-06-09 20:20:00|166260.5|166130.5|166259.5|166129.5|166295.7|166165.7|166216.6|166086.6|233
1591734300000|2020-06-09 20:25:00|166260.1|166130.1|166277.4|166147.4|166318.1|166188.1|166245.9|166115.9|246
1591734600000|2020-06-09 20:30:00|166243.6|166113.6|166279.3|166149.3|166279.6|166149.6|166229.9|166099.9|386
1591734900000|2020-06-09 20:35:00|166280.2|166150.2|166290.6|166160.6|166290.6|166160.6|166265.5|166135.5|209
1591735200000|2020-06-09 20:40:00|166288.2|166158.2|166324.4|166194.4|166361.6|166231.6|166281.4|166151.4|204
1591735500000|2020-06-09 20:45:00|166330.7|166200.7|166333.8|166203.8|166439.5|166288.1|166269.9|166139.9|270
1591735800000|2020-06-09 20:50:00|166334.8|166204.8|166309.4|166179.4|166406|166224.5|166280|166108.8|258
1591736100000|2020-06-09 20:55:00|166288.4|166158.4|166451.3|166181.3|166543.9|166313.3|166287.1|166064.8|353
1591736400000|2020-06-09 21:00:00|166436.2|166166.2|166413.3|166143.3|166436.2|166166.2|166358.8|166088.8|48
1591736700000|2020-06-09 21:05:00|166413.5|166143.5|166413.6|166143.6|166429.4|166159.4|166360.5|166090.5|50
1591737000000|2020-06-09 21:10:00|166393.3|166123.3|166420.3|166150.3|166428.1|166158.1|166372.6|166102.6|53
1591737300000|2020-06-09 21:15:00|166423|166153|166425.6|166155.6|166429.4|166159.4|166358|166088|35
1591737600000|2020-06-09 21:20:00|166403|166133|166416.6|166146.6|166428.5|166158.5|166330.6|166060.6|52
1591737900000|2020-06-09 21:25:00|166428.5|166158.5|166423|166153|166429.4|166159.4|166382.7|166112.7|44
1591738200000|2020-06-09 21:30:00|166370|166100|166340|166070|166383.5|166133.5|166247.5|166054|88
1591738500000|2020-06-09 21:35:00|166363.6|166093.6|166341|166071|166383.5|166127.5|166254.5|166001|70
1591738800000|2020-06-09 21:40:00|166366.6|166096.6|166364|166094|166383.5|166125.5|166255.5|165992.2|57
1591739100000|2020-06-09 21:45:00|166353.4|166083.4|166330.3|166060.3|166390.7|166158.7|166265.5|166007|101
1591739400000|2020-06-09 21:50:00|166375|166105|166547.8|166277.8|166660.7|166390.7|166258.5|166036|166
1591739700000|2020-06-09 21:55:00|166534.1|166264.1|166413.9|166143.9|166596|166326|166251|166033.7|209
1591740000000|2020-06-09 22:00:00|166471.9|166201.9|166441.1|166171.1|166632.4|166362.4|166336.7|166070|447
1591740300000|2020-06-09 22:05:00|166408.6|166138.6|166369|166099|166477.5|166235.5|166333.3|166065.9|244
1591740600000|2020-06-09 22:10:00|166372.2|166102.2|166511.4|166249|166511.4|166267|166314|166044|111
1591740900000|2020-06-09 22:15:00|166446.1|166197|166419.2|166193.4|166473|166248.6|166337.7|166131|155
1591741200000|2020-06-09 22:20:00|166366.4|166236.4|166362.5|166232.5|166474.7|166245.6|166335.5|166125.5|157
1591741500000|2020-06-09 22:25:00|166361.7|166231.7|166425.8|166182.7|166482|166265.8|166347.7|166152.9|107
1591741800000|2020-06-09 22:30:00|166415.2|166187.3|166525.8|166255.8|166683.2|166413.2|166322.1|166135.1|228
1591742100000|2020-06-09 22:35:00|166553.2|166283.2|166548.5|166278.5|166603.3|166333.3|166517|166247|334
1591742400000|2020-06-09 22:40:00|166535.2|166265.2|166558.7|166288.7|166592|166322|166499.4|166229.4|294
1591742700000|2020-06-09 22:45:00|166559.4|166289.4|166563.8|166293.8|166635.1|166365.1|166521.2|166251.2|295
1591743000000|2020-06-09 22:50:00|166558.8|166288.8|166550.9|166280.9|166586.3|166316.3|166526.2|166256.2|294
1591743300000|2020-06-09 22:55:00|166557|166287|166550.4|166280.4|166577.9|166307.9|166508.8|166238.8|325
1591743600000|2020-06-09 23:00:00|166517|166247|166547.4|166277.4|166577.6|166331|166487.7|166217.7|307
1591743900000|2020-06-09 23:05:00|166530.2|166260.2|166561.3|166291.3|166582.5|166312.5|166524.8|166254.8|242
1591744200000|2020-06-09 23:10:00|166553|166283|166533.5|166272.3|166571.7|166306.6|166491|166221|250
1591744500000|2020-06-09 23:15:00|166517|166259.8|166561|166291|166570.2|166300.2|166492.4|166222.4|243
1591744800000|2020-06-09 23:20:00|166555.5|166285.5|166511.7|166381.7|166606.7|166415.4|166502.2|166273|351
1591745100000|2020-06-09 23:25:00|166508.8|166378.8|166504.5|166374.5|166559.2|166390.9|166500.8|166334.9|143
1591745400000|2020-06-09 23:30:00|166512.3|166382.3|166400.4|166130.4|166565|166388.5|166395.5|166125.5|208
1591745700000|2020-06-09 23:35:00|166404.8|166134.8|166378|166108|166409.1|166139.1|166345.3|166075.3|263
1591746000000|2020-06-09 23:40:00|166352.4|166082.4|166320.7|166050.7|166391.3|166121.3|166313.9|166043.9|216
1591746300000|2020-06-09 23:45:00|166320.1|166050.6|166279.4|166016.7|166338.2|166088.9|166267.9|166013|252
1591746600000|2020-06-09 23:50:00|166276.6|166034.8|166265|166015.2|166284.9|166054.5|166158|165951|493
1591746900000|2020-06-09 23:55:00|166263.1|166018.5|166283.6|166025.2|166288.9|166072.7|166185|165956.2|429
1591747200000|2020-06-10 00:00:00|166315.8|166045.8|166362.1|166146|166363.2|166146.4|166289|166039.9|370
1591747500000|2020-06-10 00:05:00|166375.5|166129.5|166550.2|166280.2|166566.6|166296.6|166311.9|166090.8|297
1591747800000|2020-06-10 00:10:00|166549.9|166279.9|166495.4|166365.4|166555|166371.3|166460.2|166258.9|314
1591748100000|2020-06-10 00:15:00|166488.3|166358.3|166419.2|166179.8|166601|166419|166357.7|166150.7|416
1591748400000|2020-06-10 00:20:00|166417.4|166182.5|166405.1|166189.7|166449.3|166245.2|166355.9|166154.1|385
1591748700000|2020-06-10 00:25:00|166402.6|166197.7|166403.3|166187|166433.4|166247|166356.6|166158.1|196
1591749000000|2020-06-10 00:30:00|166400.3|166198.3|166351.6|166081.6|166434.4|166241.1|166295.2|166025.2|291
1591749300000|2020-06-10 00:35:00|166333.9|166098.5|166367.3|166097.3|166378.5|166123|166323.9|166053.9|205
1591749600000|2020-06-10 00:40:00|166338.9|166070.3|166377.2|166107.2|166414.7|166162.1|166295.9|166050.2|409
1591749900000|2020-06-10 00:45:00|166373.5|166103.5|166375.9|166105.9|166399.4|166152.1|166349.3|166081.4|336
1591750200000|2020-06-10 00:50:00|166375|166126.8|166359.7|166089.7|166399.3|166135.1|166328.8|166079.9|358
1591750500000|2020-06-10 00:55:00|166362.3|166092.3|166395.3|166154|166403|166156.5|166331.6|166072.1|614
1591750800000|2020-06-10 01:00:00|166394|166159.4|166374.3|166244.3|166418.2|166250.1|166344.5|166143.8|212
1591751100000|2020-06-10 01:05:00|166411.3|166189|166381.9|166174.5|166418.6|166248.8|166332.1|166142.6|259
1591751400000|2020-06-10 01:10:00|166382.1|166158.3|166256.7|166028.2|166398.3|166227.6|166134.4|165947.2|469
1591751700000|2020-06-10 01:15:00|166257.2|166031.5|166238.8|166029.5|166262.5|166084.9|166187.1|166008.5|355
1591752000000|2020-06-10 01:20:00|166240.4|166025.2|166231.8|166029|166250.8|166073.4|166159.6|165994.1|308
1591752300000|2020-06-10 01:25:00|166168.4|166038.4|166131.9|166001.9|166229|166059|166058.2|165905.5|421
1591752600000|2020-06-10 01:30:00|166132.7|166002.7|166152.9|166022.9|166208.9|166031.1|166118.9|165940|411
1591752900000|2020-06-10 01:35:00|166153.9|166023.9|166201.4|166071.4|166286.1|166123.5|166146.1|165978.4|588
1591753200000|2020-06-10 01:40:00|166200.9|166070.9|166184.7|166054.7|166250.4|166088.9|166146.3|165978.8|568
1591753500000|2020-06-10 01:45:00|166184.5|166054.5|166254.4|166022.4|166254.4|166099|166176.7|165984.7|401
1591753800000|2020-06-10 01:50:00|166249.1|166023|166232.5|166003|166260|166117.9|166177.6|165975|502
1591754100000|2020-06-10 01:55:00|166232.3|166002.4|166186.9|166056.9|166250.8|166070.9|166148.6|165974.4|610
1591754400000|2020-06-10 02:00:00|166187.2|166057.2|166199.6|166069.6|166256.8|166108.7|166157.5|165992.7|503
1591754700000|2020-06-10 02:05:00|166207.5|166077.5|166159|166029|166256.3|166091.6|166138|165966.3|516
1591755000000|2020-06-10 02:10:00|166161.6|166031.6|166159.8|166029.8|166228.2|166098.2|166148|165973.7|459
1591755300000|2020-06-10 02:15:00|166158.2|166028.2|166159|166029|166235|166046.4|166139.3|165965.9|363
1591755600000|2020-06-10 02:20:00|166154.3|166024.3|166140.8|166010.8|166207.6|166035.5|166128.6|165953|256
1591755900000|2020-06-10 02:25:00|166142|166012|166146.5|166016.5|166189.5|166030.4|166127.1|165956.8|332
1591756200000|2020-06-10 02:30:00|166147.3|166017.3|166210.3|166080.3|166242.8|166085.8|166145.6|165973.1|500
1591756500000|2020-06-10 02:35:00|166206|166076|166194.6|166064.6|166260.6|166082.8|166173.7|166008|419
1591756800000|2020-06-10 02:40:00|166195.3|166065.3|166229.5|166013.9|166257.3|166084.1|166178.7|165994.6|362
1591757100000|2020-06-10 02:45:00|166233.4|166015.1|166231.8|166012.9|166260.6|166075.3|166167.9|165991.5|457
1591757400000|2020-06-10 02:50:00|166206.8|166076.8|166194.5|165992.2|166247.5|166076.8|166154.8|165969.2|434
1591757700000|2020-06-10 02:55:00|166204|166000.7|166215.8|165999.7|166247|166056.7|166142.7|165969.6|291
1591758000000|2020-06-10 03:00:00|166221.3|165992.5|166163|166033|166234.6|166057.9|166154.8|165967.5|452
1591758300000|2020-06-10 03:05:00|166157.1|166027.1|166165.3|166035.3|166233.2|166039.6|166147.7|165960.8|350
1591758600000|2020-06-10 03:10:00|166165.9|166035.9|166216|165997.8|166227.8|166040.7|166133.9|165969.9|465
1591758900000|2020-06-10 03:15:00|166210.9|166000.7|166136.6|166006.6|166228.7|166035.7|166136.4|165950.7|421
1591759200000|2020-06-10 03:20:00|166142.1|166012.1|166170|165965.3|166221.9|166028.1|166112.2|165934.8|482
1591759500000|2020-06-10 03:25:00|166130.3|166000.3|166128.8|165998.8|166183.9|166012.7|166113.7|165945.3|482
1591759800000|2020-06-10 03:30:00|166128.5|165998.5|166183.8|165964.5|166200.9|166012.4|166110.8|165936.7|290
1591760100000|2020-06-10 03:35:00|166183.6|165964.3|166116.6|165986.6|166198.4|166019.4|166110.1|165938.1|321
1591760400000|2020-06-10 03:40:00|166117.1|165987.1|166129.4|165999.4|166184.9|166008.2|166103.7|165948.4|471
1591760700000|2020-06-10 03:45:00|166163.9|165963.7|166128.8|165998.8|166210.9|166020.6|166121.6|165932.1|316
1591761000000|2020-06-10 03:50:00|166128.9|165998.9|166138.8|166008.8|166194|166016|166119.3|165947.5|243
1591761300000|2020-06-10 03:55:00|166139.1|166009.1|166165.2|165951|166186|166009.1|166106.8|165938.2|312
1591761600000|2020-06-10 04:00:00|166124.3|165994.3|166122|165992|166177|165998.2|166107.3|165926.4|281
1591761900000|2020-06-10 04:05:00|166122.7|165992.7|166123.5|165993.5|166163.6|166001.1|166100.5|165951.1|337
1591762200000|2020-06-10 04:10:00|166125.3|165995.3|166117.7|165987.7|166182.9|166013.7|166113.5|165939.8|305
1591762500000|2020-06-10 04:15:00|166119.5|165989.5|166125.7|165995.7|166170|166002|166115.1|165944|290
1591762800000|2020-06-10 04:20:00|166125|165995|166116.8|165986.8|166166.2|166000.8|166112.1|165948.2|255
1591763100000|2020-06-10 04:25:00|166118.5|165988.5|166127.1|165997.1|166181.1|166006.7|166105.5|165955|318
1591763400000|2020-06-10 04:30:00|166127.3|165997.3|166136.9|166006.9|166181.1|166014|166118.5|165967.6|312
1591763700000|2020-06-10 04:35:00|166139|166009|166135.7|166005.7|166185|166019.8|166125.8|165960.8|373
1591764000000|2020-06-10 04:40:00|166135.6|166005.6|166131.7|166001.7|166184.3|166012.6|166125.6|165951.3|338
1591764300000|2020-06-10 04:45:00|166132|166002|166129.9|165999.9|166179.5|166009.9|166128.3|165961.2|254
1591764600000|2020-06-10 04:50:00|166131.3|166001.3|166134.5|166004.5|166187.6|166015.4|166121.6|165954.8|239
1591764900000|2020-06-10 04:55:00|166137.4|166007.4|166148.6|166018.6|166175.9|166030.6|166122.6|165956.1|228
1591765200000|2020-06-10 05:00:00|166152.1|166022.1|166132.3|166002.3|166155.2|166025.2|166123.7|165993.7|284
1591765500000|2020-06-10 05:05:00|166131.8|166001.8|166126.5|165996.5|166173.1|166012.3|166115.5|165944.3|275
1591765800000|2020-06-10 05:10:00|166125.8|165995.8|166117.3|165987.3|166174.6|166009.4|166110.4|165938.5|254
1591766100000|2020-06-10 05:15:00|166118.2|165988.2|166143.6|166013.6|166160.5|166018.1|166116.9|165958.2|292
1591766400000|2020-06-10 05:20:00|166143.7|166013.7|165972.7|165842.7|166151.6|166021.6|165937|165807|461
1591766700000|2020-06-10 05:25:00|165974.2|165844.2|166000.9|165870.9|166031.3|165901.3|165974.2|165844.2|424
1591767000000|2020-06-10 05:30:00|166002.3|165872.3|166011.5|165881.5|166020.2|165901.6|165991.6|165863.9|354
1591767300000|2020-06-10 05:35:00|166011.9|165881.9|166010.9|165880.9|166018.9|165888.9|166000.7|165870.7|348
1591767600000|2020-06-10 05:40:00|166009.7|165879.7|166008|165878|166017.7|165887.7|165992.5|165862.5|340
1591767900000|2020-06-10 05:45:00|166008.6|165878.6|166009|165879|166019.3|165905|165995|165869|328
1591768200000|2020-06-10 05:50:00|166012.1|165882.1|166020.5|165890.5|166027.7|165918|165980|165867|347
1591768500000|2020-06-10 05:55:00|166019.9|165889.9|166015.7|165885.7|166020.8|165910.3|165992.2|165867.9|311
1591768800000|2020-06-10 06:00:00|166013.6|165883.6|165969.6|165839.6|166013.6|165886.9|165820.6|165702.3|548
1591769100000|2020-06-10 06:05:00|165967.7|165837.7|166105.3|165975.3|166202.9|166072.9|165961.7|165831.7|650
1591769400000|2020-06-10 06:10:00|166100.3|165970.3|166158.9|166028.9|166203.7|166087.7|166084.8|165954.8|614
1591769700000|2020-06-10 06:15:00|166157.6|166027.6|166008.9|165878.9|166160.4|166030.4|165897.4|165789.1|606
1591770000000|2020-06-10 06:20:00|166013.8|165883.8|166101.4|165971.4|166104.3|165974.3|165961.8|165831.8|633
1591770300000|2020-06-10 06:25:00|166122.3|165992.3|166525.8|166395.8|166534.4|166404.4|166122.3|165992.3|678
1591770600000|2020-06-10 06:30:00|166526|166396|166548.5|166458.5|166582.3|166458.5|166388.8|166286.4|641
1591770900000|2020-06-10 06:35:00|166546.2|166456.2|166547|166417|166616.3|166510.9|166487.9|166370.3|638
1591771200000|2020-06-10 06:40:00|166547.1|166417.1|166451|166361|166549|166439.3|166323.8|166226.7|650
1591771500000|2020-06-10 06:45:00|166482.9|166352.9|166328.7|166238.7|166482.9|166367.5|166320.4|166229.8|681
1591771800000|2020-06-10 06:50:00|166328.5|166238.5|166419.5|166329.5|166457.4|166367.4|166318.2|166228.2|554
1591772100000|2020-06-10 06:55:00|166419.1|166329.1|166446.2|166356.2|166550.6|166460.6|166381.2|166291.2|670
1591772400000|2020-06-10 07:00:00|166445.9|166355.9|166109.4|166019.4|166479.9|166389.9|166096.2|166006.2|689
1591772700000|2020-06-10 07:05:00|166107.7|166017.7|166050.4|165960.4|166195.5|166105.5|166035.9|165945.9|591
1591773000000|2020-06-10 07:10:00|166049.6|165959.6|166068.2|165978.2|166186.8|166096.8|166031.6|165941.6|567
1591773300000|2020-06-10 07:15:00|166067|165977|165710.4|165620.4|166068.5|165978.5|165597.7|165507.7|621
1591773600000|2020-06-10 07:20:00|165719.2|165629.2|165817.9|165727.9|165878|165788|165601|165511|655
1591773900000|2020-06-10 07:25:00|165817|165727|165687.8|165597.8|165817.1|165727.1|165643.6|165553.6|651
1591774200000|2020-06-10 07:30:00|165689.2|165599.2|165930.7|165840.7|166048.2|165958.2|165687.7|165597.7|677
1591774500000|2020-06-10 07:35:00|165941.3|165851.3|165902.4|165812.4|166114.1|166024.1|165889.8|165799.8|645
1591774800000|2020-06-10 07:40:00|165902.6|165812.6|165947.6|165857.6|166165.5|166075.5|165872.8|165782.8|651
1591775100000|2020-06-10 07:45:00|165946.8|165856.8|165937.3|165847.3|166034.1|165944.1|165874.2|165784.2|633
1591775400000|2020-06-10 07:50:00|165935.2|165845.2|165912.3|165822.3|165938.5|165848.5|165814.6|165724.6|603
1591775700000|2020-06-10 07:55:00|165911.1|165821.1|165945.2|165855.2|166006.2|165916.2|165828.2|165738.2|667
1591776000000|2020-06-10 08:00:00|165942.6|165852.6|165936.1|165846.1|166044.5|165954.5|165808.7|165718.7|686
1591776300000|2020-06-10 08:05:00|165933.5|165843.5|166069.8|165979.8|166123.5|166033.5|165899.1|165809.1|644
1591776600000|2020-06-10 08:10:00|166069|165979|165823.5|165733.5|166226.7|166136.7|165823.5|165733.5|682
1591776900000|2020-06-10 08:15:00|165824|165734|165806.4|165716.4|165853.4|165763.4|165753.3|165663.3|652
1591777200000|2020-06-10 08:20:00|165805.9|165715.9|165777.2|165687.2|165870|165780|165715.2|165625.2|632
1591777500000|2020-06-10 08:25:00|165782.3|165692.3|165860.3|165770.3|165868.9|165778.9|165663.3|165573.3|643
1591777800000|2020-06-10 08:30:00|165860.4|165770.4|165785|165695|165915.7|165825.7|165757.6|165667.6|590
1591778100000|2020-06-10 08:35:00|165782.3|165692.3|165673.1|165583.1|165815.7|165725.7|165638.8|165548.8|613
1591778400000|2020-06-10 08:40:00|165671.5|165581.5|165763.3|165673.3|165772.7|165682.7|165654.8|165564.8|617
1591778700000|2020-06-10 08:45:00|165763.6|165673.6|165743|165653|165838|165748|165658.4|165568.4|605
1591779000000|2020-06-10 08:50:00|165750.1|165660.1|165665.2|165575.2|165753.1|165663.1|165643.8|165553.8|536
1591779300000|2020-06-10 08:55:00|165659.9|165569.9|165812.2|165722.2|165920.3|165830.3|165652.1|165562.1|668
1591779600000|2020-06-10 09:00:00|165814|165724|166255.9|166165.9|166296.4|166206.4|165809.5|165719.5|696
1591779900000|2020-06-10 09:05:00|166253.3|166163.3|166106.5|166016.5|166301.3|166211.3|166050.3|165960.3|700
1591780200000|2020-06-10 09:10:00|166103.6|166013.6|166164.1|166074.1|166170|166080|166048.2|165958.2|654
1591780500000|2020-06-10 09:15:00|166162.3|166072.3|166322.8|166232.8|166330.3|166240.3|166127|166037|577
1591780800000|2020-06-10 09:20:00|166321.3|166231.3|166245.9|166155.9|166372.1|166282.1|166179.5|166089.5|692
1591781100000|2020-06-10 09:25:00|166246.3|166156.3|166260.7|166170.7|166424.4|166334.4|166242.7|166152.7|675
1591781400000|2020-06-10 09:30:00|166257.3|166167.3|166212.9|166122.9|166330.6|166240.6|166173.2|166083.2|656
1591781700000|2020-06-10 09:35:00|166213.3|166123.3|166105.7|166015.7|166302.1|166212.1|166104.5|166014.5|638
1591782000000|2020-06-10 09:40:00|166106.5|166016.5|166178.7|166088.7|166234.7|166144.7|166104.1|166014.1|647
1591782300000|2020-06-10 09:45:00|166180.4|166090.4|166355.5|166265.5|166385.9|166295.9|166178.8|166088.8|648
1591782600000|2020-06-10 09:50:00|166355.1|166265.1|166260.8|166170.8|166450.4|166360.4|166258.3|166168.3|609
1591782900000|2020-06-10 09:55:00|166261.9|166171.9|166220.5|166130.5|166288.2|166198.2|166211.1|166121.1|596
1591783200000|2020-06-10 10:00:00|166220.2|166130.2|166362.3|166272.3|166396.1|166306.1|166192.3|166102.3|590
1591783500000|2020-06-10 10:05:00|166361.9|166271.9|166405.7|166315.7|166458|166368|166274.6|166184.6|660
1591783800000|2020-06-10 10:10:00|166405.5|166315.5|166527.9|166437.9|166527.9|166437.9|166359.2|166269.2|554
1591784100000|2020-06-10 10:15:00|166537|166447|166578.1|166488.1|166584.7|166494.7|166466.3|166376.3|662
1591784400000|2020-06-10 10:20:00|166579.5|166489.5|166610.1|166520.1|166634.7|166544.7|166448.2|166358.2|655
1591784700000|2020-06-10 10:25:00|166608.4|166518.4|166665.7|166575.7|166674.9|166584.9|166537.7|166447.7|681
1591785000000|2020-06-10 10:30:00|166665.8|166575.8|166586.2|166496.2|166705.8|166615.8|166561.3|166471.3|641
1591785300000|2020-06-10 10:35:00|166580.1|166490.1|166254.4|166164.4|166615.2|166525.2|166251.6|166161.6|699
1591785600000|2020-06-10 10:40:00|166250.9|166160.9|165959.5|165869.5|166255.7|166165.7|165931.7|165841.7|661
1591785900000|2020-06-10 10:45:00|165964.1|165874.1|165967.1|165877.1|166078.8|165988.8|165859.6|165769.6|685
1591786200000|2020-06-10 10:50:00|165967.7|165877.7|165927.6|165837.6|166033|165943|165849.5|165759.5|646
1591786500000|2020-06-10 10:55:00|165927.8|165837.8|165714.5|165624.5|166039.4|165949.4|165711.7|165621.7|540
1591786800000|2020-06-10 11:00:00|165727.5|165637.5|165781.8|165691.8|165809.2|165719.2|165727.5|165637.5|494
1591787100000|2020-06-10 11:05:00|165782.2|165692.2|165822.8|165732.8|165823|165733|165616.5|165526.5|595
1591787400000|2020-06-10 11:10:00|165823.7|165733.7|165542.1|165452.1|165848.2|165758.2|165492.2|165402.2|614
1591787700000|2020-06-10 11:15:00|165540.5|165450.5|165384.9|165294.9|165551.9|165461.9|165381.9|165291.9|578
1591788000000|2020-06-10 11:20:00|165386.6|165296.6|165260.2|165170.2|165387.3|165297.3|165198.6|165108.6|674
1591788300000|2020-06-10 11:25:00|165260.1|165170.1|165427.2|165337.2|165568.3|165478.3|165205|165115|649
1591788600000|2020-06-10 11:30:00|165427.5|165337.5|165602.2|165512.2|165625.2|165535.2|165418.3|165328.3|623
1591788900000|2020-06-10 11:35:00|165604.2|165514.2|165420.2|165330.2|165625.7|165535.7|165415.4|165325.4|675
1591789200000|2020-06-10 11:40:00|165421.6|165331.6|165629.2|165539.2|165629.2|165539.2|165419.9|165329.9|687
1591789500000|2020-06-10 11:45:00|165628.6|165538.6|165600.7|165510.7|165636.2|165546.2|165526.8|165436.8|775
1591789800000|2020-06-10 11:50:00|165600.8|165510.8|165402.8|165312.8|165619.9|165529.9|165398.8|165308.8|675
1591790100000|2020-06-10 11:55:00|165402.9|165312.9|165515.7|165425.7|165515.7|165425.7|165253.5|165163.5|643
1591790400000|2020-06-10 12:00:00|165513|165423|165634.8|165544.8|165644.5|165554.5|165420.5|165330.5|672
1591790700000|2020-06-10 12:05:00|165631.9|165541.9|165730.3|165640.3|165744.7|165654.7|165575.5|165485.5|699
1591791000000|2020-06-10 12:10:00|165730.4|165640.4|165647.9|165557.9|165731.9|165641.9|165581.9|165491.9|638
1591791300000|2020-06-10 12:15:00|165646|165556|165627.3|165537.3|165762.3|165672.3|165610.2|165520.2|635
1591791600000|2020-06-10 12:20:00|165629.3|165539.3|165624.2|165534.2|165651.9|165561.9|165588|165498|639
1591791900000|2020-06-10 12:25:00|165622.6|165532.6|165886.2|165616.2|165932.8|165680.2|165565.6|165475.6|665
1591792200000|2020-06-10 12:30:00|165927.5|165657.5|165587.5|165497.5|166027.8|165775.5|165577.5|165448.5|691
1591792500000|2020-06-10 12:35:00|165578.1|165488.1|165823.2|165733.2|165823.2|165733.2|165571.7|165481.7|702
1591792800000|2020-06-10 12:40:00|165815.2|165725.2|165919.4|165829.4|165946.5|165856.5|165777|165687|700
1591793100000|2020-06-10 12:45:00|165914.4|165824.4|165760.4|165670.4|166014.8|165924.8|165715.1|165625.1|659
1591793400000|2020-06-10 12:50:00|165760.3|165670.3|165776.4|165686.4|165836.7|165746.7|165587.7|165497.7|575
1591793700000|2020-06-10 12:55:00|165776.6|165686.6|165686.4|165596.4|165829.6|165739.6|165679.4|165589.4|538
1591794000000|2020-06-10 13:00:00|165685.7|165595.7|165638.6|165548.6|165809.4|165719.4|165568.7|165478.7|694
1591794300000|2020-06-10 13:05:00|165641|165551|165799.5|165709.5|165831.2|165741.2|165613.7|165523.7|639
1591794600000|2020-06-10 13:10:00|165774.4|165684.4|165829.2|165739.2|165834.7|165744.7|165767.6|165677.6|653
1591794900000|2020-06-10 13:15:00|165827.3|165737.3|165828.9|165738.9|165855.1|165765.1|165772|165682|460
1591795200000|2020-06-10 13:20:00|165828|165738|165786.5|165696.5|165898.3|165808.3|165775.8|165685.8|511
1591795500000|2020-06-10 13:25:00|165786.7|165696.7|165811.2|165721.2|165862.7|165772.7|165672.6|165582.6|670
1591795800000|2020-06-10 13:30:00|165821.5|165731.5|165933.2|165843.2|165936.7|165846.7|165693.2|165603.2|795
1591796100000|2020-06-10 13:35:00|165932.2|165842.2|166092.3|166002.3|166108.1|166018.1|165894.2|165804.2|751
1591796400000|2020-06-10 13:40:00|166089.9|165999.9|166184.7|166094.7|166273.2|166183.2|166061.8|165971.8|742
1591796700000|2020-06-10 13:45:00|166183.7|166093.7|166021.7|165931.7|166193.9|166103.9|165998.6|165908.6|792
1591797000000|2020-06-10 13:50:00|166023.5|165933.5|166420.4|166330.4|166580.4|166490.4|166020.1|165930.1|768
1591797300000|2020-06-10 13:55:00|166418.6|166328.6|166065.8|165975.8|166420.1|166330.1|166003.6|165913.6|766
1591797600000|2020-06-10 14:00:00|166069.4|165979.4|166201.5|166111.5|166212.2|166122.2|165935.2|165845.2|714
1591797900000|2020-06-10 14:05:00|166199.4|166109.4|166062.9|165972.9|166246.7|166156.7|166031.6|165941.6|725
1591798200000|2020-06-10 14:10:00|166062|165972|166251|166161|166305.2|166215.2|166012.1|165922.1|790
1591798500000|2020-06-10 14:15:00|166250.9|166160.9|166225.1|166135.1|166336.5|166246.5|166087.2|165997.2|783
1591798800000|2020-06-10 14:20:00|166224.5|166134.5|165926.4|165836.4|166244.6|166154.6|165905.4|165815.4|700
1591799100000|2020-06-10 14:25:00|165925|165835|165885.8|165795.8|165987.7|165897.7|165812.3|165722.3|731
1591799400000|2020-06-10 14:30:00|165874.4|165784.4|165745.5|165655.5|166038.4|165948.4|165721.4|165631.4|768
1591799700000|2020-06-10 14:35:00|165743.3|165653.3|165714.2|165624.2|165809.9|165719.9|165676.1|165586.1|721
1591800000000|2020-06-10 14:40:00|165714.3|165624.3|165792.4|165702.4|165837.7|165747.7|165603.9|165513.9|633
1591800300000|2020-06-10 14:45:00|165790.9|165700.9|165741.1|165651.1|165856.6|165766.6|165673.8|165583.8|714
1591800600000|2020-06-10 14:50:00|165738.2|165648.2|165909.2|165819.2|165994.4|165904.4|165707.7|165617.7|735
1591800900000|2020-06-10 14:55:00|165909|165819|166189|166099|166225|166135|165908.6|165818.6|816
1591801200000|2020-06-10 15:00:00|166188.6|166098.6|165976.4|165886.4|166206.1|166116.1|165895.2|165805.2|798
1591801500000|2020-06-10 15:05:00|165976.2|165886.2|165854|165764|166005.1|165915.1|165772.8|165682.8|769
1591801800000|2020-06-10 15:10:00|165852|165762|165767.4|165677.4|165856|165766|165750.4|165660.4|704
1591802100000|2020-06-10 15:15:00|165767.9|165677.9|165754.3|165664.3|165878.5|165788.5|165708.3|165618.3|681
1591802400000|2020-06-10 15:20:00|165754.2|165664.2|165858.5|165768.5|165870.5|165780.5|165682.8|165592.8|654
1591802700000|2020-06-10 15:25:00|165859|165769|165863.4|165773.4|165941.1|165851.1|165785.5|165695.5|784
1591803000000|2020-06-10 15:30:00|165864.6|165774.6|165893.3|165803.3|165927.9|165837.9|165801.2|165711.2|710
1591803300000|2020-06-10 15:35:00|165903.9|165813.9|165718.7|165628.7|165954.1|165864.1|165715.9|165625.9|680
1591803600000|2020-06-10 15:40:00|165717.8|165627.8|165553.6|165463.6|165721.7|165631.7|165466.1|165376.1|710
1591803900000|2020-06-10 15:45:00|165557|165467|165663.1|165573.1|165695.4|165605.4|165546.9|165456.9|660
1591804200000|2020-06-10 15:50:00|165663.4|165573.4|165652.5|165562.5|165668.1|165578.1|165634|165544|688
1591804500000|2020-06-10 15:55:00|165650.7|165560.7|165672.7|165582.7|165697.1|165607.1|165615.6|165525.6|673
1591804800000|2020-06-10 16:00:00|165676.6|165586.6|165533.6|165443.6|165684.7|165594.7|165482.6|165392.6|606
1591805100000|2020-06-10 16:05:00|165538.3|165448.3|165659|165569|165678|165588|165522.8|165432.8|583
1591805400000|2020-06-10 16:10:00|165658.1|165568.1|165519.9|165429.9|165665.1|165575.1|165483|165393|605
1591805700000|2020-06-10 16:15:00|165520.7|165430.7|165620.5|165530.5|165624.2|165534.2|165468.7|165378.7|643
1591806000000|2020-06-10 16:20:00|165620.9|165530.9|165588.2|165498.2|165643.3|165553.3|165573.1|165483.1|586
1591806300000|2020-06-10 16:25:00|165590.4|165500.4|165403.9|165313.9|165601.3|165511.3|165396.9|165306.9|644
1591806600000|2020-06-10 16:30:00|165409.6|165319.6|165305.4|165215.4|165488.2|165398.2|165285.2|165195.2|630
1591806900000|2020-06-10 16:35:00|165305.3|165215.3|165381.6|165291.6|165385.8|165295.8|165293.1|165203.1|546
1591807200000|2020-06-10 16:40:00|165395.6|165305.6|165306.1|165216.1|165472.3|165382.3|165292|165202|580
1591807500000|2020-06-10 16:45:00|165305.6|165215.6|165322.1|165232.1|165367.3|165277.3|165301.4|165211.4|635
1591807800000|2020-06-10 16:50:00|165316.5|165226.5|165322.4|165232.4|165365.6|165275.6|165314.4|165224.4|662
1591808100000|2020-06-10 16:55:00|165323.6|165233.6|165394|165304|165399|165309|165316.4|165226.4|647
1591808400000|2020-06-10 17:00:00|165394.8|165304.8|165412.2|165322.2|165468.7|165378.7|165388|165298|539
1591808700000|2020-06-10 17:05:00|165409|165319|165412.4|165322.4|165418.3|165328.3|165396.4|165306.4|465
1591809000000|2020-06-10 17:10:00|165412.7|165322.7|165321.2|165231.2|165427.5|165337.5|165320.1|165230.1|524
1591809300000|2020-06-10 17:15:00|165320|165230|165462.3|165372.3|165463.4|165373.4|165302.2|165212.2|504
1591809600000|2020-06-10 17:20:00|165461.6|165371.6|165387.5|165297.5|165465.7|165375.7|165385|165295|545
1591809900000|2020-06-10 17:25:00|165394.5|165304.5|165411.7|165321.7|165441.1|165351.1|165378.6|165288.6|560
1591810200000|2020-06-10 17:30:00|165414.9|165324.9|165305.9|165215.9|165414.9|165324.9|165303|165213|522
1591810500000|2020-06-10 17:35:00|165305|165215|165298|165208|165318.9|165228.9|165293.3|165203.3|457
1591810800000|2020-06-10 17:40:00|165297.7|165207.7|165275.5|165185.5|165306.6|165216.6|165225.1|165135.1|567
1591811100000|2020-06-10 17:45:00|165275.9|165185.9|165205.4|165115.4|165280.5|165190.5|165135.8|165045.8|578
1591811400000|2020-06-10 17:50:00|165201.8|165111.8|165265.2|165175.2|165286.3|165196.3|165186.2|165096.2|577
1591811700000|2020-06-10 17:55:00|165266|165176|165172.8|164902.8|165336.1|165246.1|163492.9|163222.9|784
1591812000000|2020-06-10 18:00:00|165175.2|164905.2|164896.1|164629|165526.8|165256.8|164524.9|164254.9|778
1591812300000|2020-06-10 18:05:00|164890|164623.9|164340|164144.7|164975.2|164794|164136|163953|736
1591812600000|2020-06-10 18:10:00|164312.9|164152.2|164355.6|164265.6|164426.3|164322.3|164078.8|163948.8|719
1591812900000|2020-06-10 18:15:00|164355.1|164265.1|164293.2|164163.2|164377.7|164274.2|164121.4|163962|730
1591813200000|2020-06-10 18:20:00|164292.7|164162.7|164091.3|163961.3|164317.9|164197.4|164031.7|163908.2|661
1591813500000|2020-06-10 18:25:00|164088|163958|164175|164045|164219.5|164089.5|163949.6|163807.6|701
1591813800000|2020-06-10 18:30:00|164176.7|164046.7|164323.2|164193.2|164335|164218.2|164094.5|163977.9|696
1591814100000|2020-06-10 18:35:00|164343.4|164213.4|164714.5|164584.5|164722.5|164592.5|164335.3|164205.3|699
1591814400000|2020-06-10 18:40:00|164714.7|164584.7|164649.5|164519.5|164992.1|164862.1|164647.2|164441.4|682
1591814700000|2020-06-10 18:45:00|164654.6|164524.6|164745.8|164615.8|164792.6|164629.7|164226.1|164030.7|722
1591815000000|2020-06-10 18:50:00|164747.9|164617.9|165045.9|164915.9|165204.8|165114.8|164614.7|164438.6|751
1591815300000|2020-06-10 18:55:00|165044.9|164914.9|165024.7|164894.7|165092.1|164986.4|164906.3|164783.5|733
1591815600000|2020-06-10 19:00:00|165025.5|164895.5|165183.3|165053.3|165293.4|165188.3|164935|164805|676
1591815900000|2020-06-10 19:05:00|165180.8|165050.8|164925.1|164795.1|165187|165060.5|164905.4|164775.4|625
1591816200000|2020-06-10 19:10:00|164919|164789|164923.4|164793.4|164992.6|164862.6|164865.7|164735.7|674
1591816500000|2020-06-10 19:15:00|164926.6|164796.6|165121.1|164900.1|165131.1|164953.4|164886.4|164757.8|651
1591816800000|2020-06-10 19:20:00|165121.8|164898.2|164828.8|164738.8|165121.8|164985.3|164793.8|164703.8|633
1591817100000|2020-06-10 19:25:00|164831.1|164741.1|164763.5|164633.5|164908.2|164799.6|164693.7|164573.2|716
1591817400000|2020-06-10 19:30:00|164763.2|164633.2|164754.5|164664.5|164805.3|164698.1|164694.7|164558.4|633
1591817700000|2020-06-10 19:35:00|164749.5|164659.5|164715.9|164585.9|164785.1|164670.9|164689.7|164578.7|680
1591818000000|2020-06-10 19:40:00|164712.3|164582.3|164669.3|164579.3|164773.2|164659.8|164644.5|164543.6|629
1591818300000|2020-06-10 19:45:00|164670|164580|164670.1|164540.1|164799.1|164669.1|164655.9|164533.1|709
1591818600000|2020-06-10 19:50:00|164660.9|164530.9|164593|164503|164720.5|164630.5|164592.3|164502.3|677
1591818900000|2020-06-10 19:55:00|164595.6|164505.6|164754.4|164624.4|164766.7|164663.7|164588.2|164498.2|573
1591819200000|2020-06-10 20:00:00|164760.5|164630.5|164817.2|164687.2|164850.7|164729.1|164685.8|164595.8|574
1591819500000|2020-06-10 20:05:00|164819.4|164689.4|164933|164843|164983|164870.8|164795.1|164675.1|524
1591819800000|2020-06-10 20:10:00|164934.3|164844.3|164990.7|164860.7|165143.7|165038.3|164919.8|164829.8|540
1591820100000|2020-06-10 20:15:00|164987.7|164857.7|165069|164939|165075.2|164962.3|164966.9|164850.7|373
1591820400000|2020-06-10 20:20:00|165066.8|164936.8|165145|165055|165202.1|165112.1|165061.5|164931.5|375
1591820700000|2020-06-10 20:25:00|165157.7|165067.7|165217.2|165087.2|165227.5|165129.6|165157.7|165067.7|276
1591821000000|2020-06-10 20:30:00|165214.1|165084.1|165462.4|165332.4|165466.1|165362.5|165177.3|165075.3|421
1591821300000|2020-06-10 20:35:00|165457.7|165327.7|165444.9|165314.9|165476.3|165358.6|165414.6|165268.5|285
1591821600000|2020-06-10 20:40:00|165442.6|165312.6|165454.4|165324.4|165498.4|165333.6|165405.4|165228.4|276
1591821900000|2020-06-10 20:45:00|165453.2|165323.2|165422.6|165208.9|165528|165339.5|165365.7|165181.1|212
1591822200000|2020-06-10 20:50:00|165383.6|165253.6|165387.2|165257.2|165449.2|165285|165375|165159.4|167
1591822500000|2020-06-10 20:55:00|165427.5|165204.4|165347.5|165077.5|165514.4|165276.6|165263.5|164993.5|261
1591822800000|2020-06-10 21:00:00|165345.6|165075.6|165321.5|165051.5|165365.4|165095.4|165207.6|164937.6|34
1591823100000|2020-06-10 21:05:00|165061.8|164791.8|165078|164808|165205|164935|164967.3|164697.3|28
1591823400000|2020-06-10 21:10:00|165001.1|164731.1|165001.1|164731.1|165192.1|164922.1|165001.1|164731.1|31
1591823700000|2020-06-10 21:15:00|165046.7|164776.7|165045.5|164775.5|165150.6|164880.6|165001.1|164731.1|47
1591824000000|2020-06-10 21:20:00|165054.4|164784.4|165078|164808|165120|164850|165010|164740|68
1591824300000|2020-06-10 21:25:00|165033.4|164763.4|165029|164759|165078|164808|164984|164714|70
1591824600000|2020-06-10 21:30:00|165026.7|164756.7|165078|164808|165143|164873|165010|164740|155
1591824900000|2020-06-10 21:35:00|165118.2|164848.2|165094.5|164824.5|165143|164873|164950.8|164680.8|49
1591825200000|2020-06-10 21:40:00|165079.9|164809.9|165078|164808|165137|164867|164984|164714|68
1591825500000|2020-06-10 21:45:00|165209.4|164939.4|165124.5|164854.5|165269.2|164999.2|165010|164740|97
1591825800000|2020-06-10 21:50:00|165185.8|164915.8|165055.7|164785.7|165215.1|164945.1|164988.5|164718.5|106
1591826100000|2020-06-10 21:55:00|165027|164757|165042.4|164772.4|165138.9|164868.9|165001.1|164731.1|115
1591826400000|2020-06-10 22:00:00|165138.6|164868.6|165052.6|164782.6|165138.6|164868.6|164931.7|164661.7|289
1591826700000|2020-06-10 22:05:00|165056.2|164786.2|165008.4|164738.4|165103|164833|164979.9|164709.9|306
1591827000000|2020-06-10 22:10:00|165022.5|164752.5|165055.6|164785.6|165105.5|164835.5|164960.2|164690.2|252
1591827300000|2020-06-10 22:15:00|165083.2|164813.2|164991.3|164721.3|165124.6|164854.6|164976.6|164706.6|346
1591827600000|2020-06-10 22:20:00|164996.4|164726.4|165020.3|164750.3|165108.7|164838.7|164978.8|164708.8|215
1591827900000|2020-06-10 22:25:00|165055.9|164785.9|165102.5|164832.5|165421.2|165151.2|164969.8|164699.8|505
1591828200000|2020-06-10 22:30:00|165111|164841|165306.5|165036.5|165523.6|165253.6|165040.4|164770.4|591
1591828500000|2020-06-10 22:35:00|165306.6|165036.6|165106.6|164836.6|165487.7|165234.5|164996.1|164726.1|457
1591828800000|2020-06-10 22:40:00|165106.7|164836.7|165197|164927|165271.3|165001.3|165033.3|164763.3|389
1591829100000|2020-06-10 22:45:00|165189.4|164919.4|165218.6|164948.6|165239.9|164969.9|165021.7|164751.7|312
1591829400000|2020-06-10 22:50:00|165216.7|164946.7|165131.7|164861.7|165283.8|165013.8|165075|164805|299
1591829700000|2020-06-10 22:55:00|165114.6|164844.6|165139.2|164869.2|165205.5|164935.5|165057.1|164787.1|337
1591830000000|2020-06-10 23:00:00|165115.5|164845.5|165050.1|164780.1|165209.8|164939.8|165005.6|164735.6|379
1591830300000|2020-06-10 23:05:00|165053|164783|165319.9|165070.8|165344.8|165082.6|165024|164754|457
1591830600000|2020-06-10 23:10:00|165325.7|165055.7|165317.4|165047.4|165377|165107|165288.6|165026.5|396
1591830900000|2020-06-10 23:15:00|165314.2|165044.2|165354.9|165084.9|165383.8|165113.8|165280.3|165010.3|440
1591831200000|2020-06-10 23:20:00|165352.2|165082.2|165367.8|165097.8|165397.8|165127.8|165338.7|165068.7|501
1591831500000|2020-06-10 23:25:00|165369.1|165099.1|165402.2|165132.2|165405.6|165135.6|165362.2|165092.2|453
1591831800000|2020-06-10 23:30:00|165400.2|165130.2|165504.6|165234.6|165504.6|165234.6|165349.4|165079.4|490
1591832100000|2020-06-10 23:35:00|165505.9|165235.9|165390.8|165120.8|165558.2|165341.6|165366.7|165096.7|462
1591832400000|2020-06-10 23:40:00|165397.7|165127.7|165389.1|165119.1|165404.8|165134.8|165356.6|165086.6|424
1591832700000|2020-06-10 23:45:00|165387.1|165117.1|165395.5|165125.5|165414|165144|165320.1|165050.1|493
1591833000000|2020-06-10 23:50:00|165395.9|165125.9|165385.8|165115.8|165413.8|165143.8|165371.4|165101.4|458
1591833300000|2020-06-10 23:55:00|165388.8|165118.8|165383.2|165113.2|165404.8|165134.8|165373.5|165103.5|535
1591833600000|2020-06-11 00:00:00|165379.7|165109.7|165444.5|165174.5|165461.8|165209.4|165327|165057|508
1591833900000|2020-06-11 00:05:00|165444.3|165174.3|165419.4|165289.4|165496.9|165316.1|165405.5|165151.9|434
1591834200000|2020-06-11 00:10:00|165419.1|165289.1|165456.4|165186.4|165467|165299.3|165377.4|165179.1|450
1591834500000|2020-06-11 00:15:00|165456.1|165186.1|165428.5|165158.5|165468.9|165214.1|165413.8|165151.3|406
1591834800000|2020-06-11 00:20:00|165431.5|165161.5|165431.1|165161.1|165436.3|165173.3|165414.9|165151.8|269
1591835100000|2020-06-11 00:25:00|165447.9|165177.9|165435.9|165165.9|165447.9|165177.9|165418.2|165148.9|320
1591835400000|2020-06-11 00:30:00|165435.6|165165.6|165453.2|165183.2|165464.1|165194.4|165406.4|165150.3|436
1591835700000|2020-06-11 00:35:00|165450.9|165180.9|165436.9|165192.9|165469.7|165210|165417.2|165172.3|349
1591836000000|2020-06-11 00:40:00|165434.6|165193.7|165453|165183|165461.8|165212.9|165425.5|165172.7|336
1591836300000|2020-06-11 00:45:00|165452.4|165182.4|165459.9|165193|165489.4|165259.2|165381.5|165170.8|545
1591836600000|2020-06-11 00:50:00|165460.2|165192.9|165444.1|165204.3|165466|165215.4|165414|165168.4|465
1591836900000|2020-06-11 00:55:00|165440.8|165203.1|165447.5|165182.4|165475.3|165253.9|165381.5|165170.3|566
1591837200000|2020-06-11 01:00:00|165442.3|165181.7|165401.9|165271.9|165473.4|165280.7|165362|165163.6|449
1591837500000|2020-06-11 01:05:00|165401|165271|165266.6|164996.6|165436.8|165281.5|165215|164950.7|497
1591837800000|2020-06-11 01:10:00|165269.7|164999.7|165325.6|165055.6|165348.1|165078.1|165267.5|164997.5|457
1591838100000|2020-06-11 01:15:00|165325.4|165055.4|165388|165118|165410.9|165154|165313.3|165043.8|507
1591838400000|2020-06-11 01:20:00|165383.1|165113.1|165414.5|165284.5|165487.5|165296.8|165371.2|165101.2|439
1591838700000|2020-06-11 01:25:00|165452.3|165245|165440.6|165240.5|165517.8|165333.3|165404.8|165190.5|418
1591839000000|2020-06-11 01:30:00|165439.6|165218.3|165458.4|165190.8|165542.3|165295.3|165401.2|165164.9|463
1591839300000|2020-06-11 01:35:00|165459.3|165192.8|165460.8|165193.8|165472.6|165265.5|165391.6|165174.2|435
1591839600000|2020-06-11 01:40:00|165458|165197|165450.7|165180.7|165471.4|165270.4|165400.4|165175.3|413
1591839900000|2020-06-11 01:45:00|165446.2|165180.8|165277.1|165147.1|165461.8|165230.4|165273.1|165078.5|506
1591840200000|2020-06-11 01:50:00|165312.9|165110.7|165461|165207.3|165513.7|165243.7|165282.6|165108.2|469
1591840500000|2020-06-11 01:55:00|165461.5|165203.7|165462.3|165217|165487|165237|165432.6|165177|430
1591840800000|2020-06-11 02:00:00|165464|165215.4|165469.6|165222.9|165494.3|165279.3|165405.8|165200.9|507
1591841100000|2020-06-11 02:05:00|165463.5|165225|165505.1|165289.6|165507.2|165330.2|165405.8|165205.3|528
1591841400000|2020-06-11 02:10:00|165499.9|165282|165461.8|165217.4|165515.4|165342.6|165409.4|165217.4|374
1591841700000|2020-06-11 02:15:00|165474.4|165224.9|165446.2|165228.6|165487.6|165295.8|165406.3|165213|408
1591842000000|2020-06-11 02:20:00|165443.6|165229.2|165425.5|165220.4|165455.8|165273.3|165372.2|165203.8|611
1591842300000|2020-06-11 02:25:00|165422.9|165219.5|165422.5|165221.4|165473.1|165280.1|165365.3|165204.5|448
1591842600000|2020-06-11 02:30:00|165418.5|165214.3|165450.5|165235.4|165491.9|165279.1|165375.6|165202.4|398
1591842900000|2020-06-11 02:35:00|165451.3|165233.8|165465|165239.2|165487.5|165290.6|165402.5|165221.7|398
1591843200000|2020-06-11 02:40:00|165461.4|165242.5|165453.5|165196.9|165501.1|165290.5|165373.4|165172.3|439
1591843500000|2020-06-11 02:45:00|165449.1|165204.3|165456.8|165208.5|165464.7|165265.9|165389.8|165180.1|552
1591843800000|2020-06-11 02:50:00|165454|165208.4|165433.3|165185.9|165470|165242|165359|165174.2|611
1591844100000|2020-06-11 02:55:00|165432.1|165179.9|165444|165216.1|165465.4|165274|165390.3|165169|543
1591844400000|2020-06-11 03:00:00|165440.5|165217.8|165448.1|165223.3|165472.9|165265.9|165381.8|165173.9|465
1591844700000|2020-06-11 03:05:00|165447.8|165226.7|165519.6|165317.1|165540.1|165372.4|165422.8|165211.6|600
1591845000000|2020-06-11 03:10:00|165519.2|165312.8|165494|165364|165536.1|165370.5|165461.5|165296.1|612
1591845300000|2020-06-11 03:15:00|165494.1|165364.1|165494.9|165364.9|165532.7|165372.8|165467.8|165298.7|647
1591845600000|2020-06-11 03:20:00|165524.4|165311.3|165491.2|165361.2|165535.6|165375.6|165475.8|165299.2|793
1591845900000|2020-06-11 03:25:00|165528.2|165327.7|166033.1|165829.3|166038|165836.6|165488.2|165314.5|765
1591846200000|2020-06-11 03:30:00|165990.4|165860.4|166003.2|165873.2|166053.7|165892.1|165979|165803.2|616
1591846500000|2020-06-11 03:35:00|166004.1|165874.1|166020.1|165890.1|166079.2|165897.1|165989.6|165819.3|676
1591846800000|2020-06-11 03:40:00|166020.8|165890.8|166010.5|165880.5|166064.4|165894.5|165990.5|165830.5|473
1591847100000|2020-06-11 03:45:00|166051.6|165839.3|166520.2|166291.4|166545.8|166366.3|166001|165833.3|611
1591847400000|2020-06-11 03:50:00|166471.6|166341.6|166492.9|166362.9|166566.7|166407.7|166451.4|166290.9|418
1591847700000|2020-06-11 03:55:00|166495.4|166365.4|166859.5|166655.5|166894.7|166696.7|166463.3|166290.1|438
1591848000000|2020-06-11 04:00:00|166800.8|166670.8|166931.3|166801.3|167030.9|166892.3|166781.4|166651.2|649
1591848300000|2020-06-11 04:05:00|166931.9|166801.9|167091|166961|167137.9|167007.9|166919.8|166796.6|669
1591848600000|2020-06-11 04:10:00|167091.2|166961.2|167114.9|166984.9|167158.9|167005.5|167039.1|166909.1|505
1591848900000|2020-06-11 04:15:00|167115.8|166985.8|167098.9|166968.9|167158.6|167027|167094|166932.2|411
1591849200000|2020-06-11 04:20:00|167098.4|166968.4|167111.4|166981.4|167154.5|166994.5|167096.6|166936|428
1591849500000|2020-06-11 04:25:00|167119.9|166989.9|167033|166903|167174.3|166993.5|167026.2|166867.7|383
1591849800000|2020-06-11 04:30:00|167034.2|166904.2|167037.4|166802.3|167078.1|166912|166957.5|166786.9|463
1591850100000|2020-06-11 04:35:00|167042.1|166802.2|166902.2|166772.2|167054.2|166850.9|166891.4|166739.2|479
1591850400000|2020-06-11 04:40:00|166902.3|166772.3|166719.7|166589.7|166962.9|166774.1|166703.2|166558.2|503
1591850700000|2020-06-11 04:45:00|166720.6|166590.6|166819.3|166689.3|166847.3|166711.1|166698.7|166570.2|478
1591851000000|2020-06-11 04:50:00|166819.1|166689.1|167036.8|166812.1|167050.7|166817.7|166792.2|166644.9|337
1591851300000|2020-06-11 04:55:00|167029.3|166814.9|166967.7|166837.7|167146.7|166983.7|166967.7|166801.9|483
1591851600000|2020-06-11 05:00:00|166967.6|166837.6|166993.1|166863.1|167068.7|166901.1|166959.9|166802.8|487
1591851900000|2020-06-11 05:05:00|166992.2|166862.2|167071.6|166981.6|167133.2|167003.6|166978|166848|627
1591852200000|2020-06-11 05:10:00|167108.1|166978.1|167124|166994|167161.7|167031.7|167065.7|166935.7|593
1591852500000|2020-06-11 05:15:00|167126.9|166996.9|167424.2|167209.2|167436|167269.3|167107.9|166977.9|515
1591852800000|2020-06-11 05:20:00|167425|167208|167484.9|167354.9|167533.5|167403.5|167379.6|167200.4|657
1591853100000|2020-06-11 05:25:00|167483.3|167353.3|167440.6|167310.6|167498.9|167368.9|167407.6|167262.7|744
1591853400000|2020-06-11 05:30:00|167442.4|167312.4|167370.5|167280.5|167458.7|167328.7|167348|167240.1|525
1591853700000|2020-06-11 05:35:00|167367|167277|167371|167241|167386.7|167287.3|167339.6|167234.3|439
1591854000000|2020-06-11 05:40:00|167369.7|167239.7|167483.6|167353.6|167509.3|167379.3|167333.7|167228.8|550
1591854300000|2020-06-11 05:45:00|167486.2|167356.2|167328.6|167198.6|167496.1|167371.9|167278.1|167148.1|634
1591854600000|2020-06-11 05:50:00|167329.7|167199.7|167475.8|167385.8|167534.1|167419.3|167310.3|167146.7|575
1591854900000|2020-06-11 05:55:00|167472.9|167382.9|167425.1|167335.1|167513.2|167398.4|167357.4|167267.4|622
1591855200000|2020-06-11 06:00:00|167428.8|167338.8|167379.3|167249.3|167489.7|167399.7|166988.6|166858.6|776
1591855500000|2020-06-11 06:05:00|167379.2|167249.2|167008.5|166918.5|167394.7|167264.7|166955|166841.7|790
1591855800000|2020-06-11 06:10:00|166993.2|166863.2|166917.6|166827.6|167197.8|167107.8|166905.6|166799|699
1591856100000|2020-06-11 06:15:00|166916.7|166826.7|166740.4|166650.4|166971.4|166881.4|166676.7|166586.7|670
1591856400000|2020-06-11 06:20:00|166736.8|166646.8|166916|166826|166926.7|166836.7|166728.7|166638.7|654
1591856700000|2020-06-11 06:25:00|166918.5|166828.5|167241.7|167151.7|167244.5|167154.3|166896.5|166806.5|679
1591857000000|2020-06-11 06:30:00|167240.3|167150.3|166905.3|166815.3|167240.3|167150.3|166893.1|166803.1|722
1591857300000|2020-06-11 06:35:00|166905|166815|166897.4|166807.4|166983.8|166893.8|166878.3|166788.3|759
1591857600000|2020-06-11 06:40:00|166890.4|166800.4|166837.2|166747.2|166893.4|166803.4|166669.9|166579.9|758
1591857900000|2020-06-11 06:45:00|166839.5|166749.5|166673.9|166583.9|166978.6|166888.6|166636.5|166546.5|700
1591858200000|2020-06-11 06:50:00|166675.7|166585.7|166680.1|166590.1|166727.1|166637.1|166580.6|166490.6|750
1591858500000|2020-06-11 06:55:00|166683.4|166593.4|166760.8|166670.8|166932.1|166842.1|166645.7|166555.7|751
1591858800000|2020-06-11 07:00:00|166760.4|166670.4|167020.1|166930.1|167109.3|167019.3|166668.5|166578.5|787
1591859100000|2020-06-11 07:05:00|167020.6|166930.6|166976.8|166886.8|167327.1|167237.1|166924.6|166834.6|722
1591859400000|2020-06-11 07:10:00|166978|166888|167362.5|167272.5|167458.8|167368.8|166977.5|166887.5|752
1591859700000|2020-06-11 07:15:00|167363.1|167273.1|167202.1|167112.1|167412.5|167322.5|167072.7|166982.7|772
1591860000000|2020-06-11 07:20:00|167201|167111|167072.2|166982.2|167220.6|167130.6|166903|166813|724
1591860300000|2020-06-11 07:25:00|167073.4|166983.4|166450.2|166360.2|167086.8|166996.8|166418.4|166328.4|793
1591860600000|2020-06-11 07:30:00|166446.7|166356.7|166459.5|166369.5|166621.3|166531.3|166398.5|166308.5|728
1591860900000|2020-06-11 07:35:00|166459.4|166369.4|166192.5|166102.5|166482.1|166392.1|166184.1|166094.1|690
1591861200000|2020-06-11 07:40:00|166195.8|166105.8|166310.1|166220.1|166416.3|166326.3|166192.3|166102.3|697
1591861500000|2020-06-11 07:45:00|166310.9|166220.9|166509.7|166419.7|166541.6|166451.6|166240.7|166150.7|675
1591861800000|2020-06-11 07:50:00|166509.8|166419.8|166380.9|166290.9|166592.3|166502.3|166376.3|166286.3|669
1591862100000|2020-06-11 07:55:00|166380.4|166290.4|166326.7|166236.7|166548.4|166458.4|166253.4|166163.4|751
1591862400000|2020-06-11 08:00:00|166326.8|166236.8|166260.4|166170.4|166510.6|166420.6|166239.4|166149.4|754
1591862700000|2020-06-11 08:05:00|166260.8|166170.8|166100.5|166010.5|166274.3|166184.3|165990|165900|724
1591863000000|2020-06-11 08:10:00|166098.3|166008.3|166132.3|166042.3|166249.9|166159.9|166024.8|165934.8|719
1591863300000|2020-06-11 08:15:00|166134.7|166044.7|166126.1|166036.1|166184.2|166094.2|165980.9|165890.9|747
1591863600000|2020-06-11 08:20:00|166122.9|166032.9|166148.8|166058.8|166263.7|166173.7|166028.1|165938.1|769
1591863900000|2020-06-11 08:25:00|166143|166053|166268.9|166178.9|166306.3|166216.3|166087.2|165997.2|726
1591864200000|2020-06-11 08:30:00|166268.1|166178.1|166124.4|166034.4|166369|166279|166124.4|166034.4|720
1591864500000|2020-06-11 08:35:00|166127.5|166037.5|166139.4|166049.4|166164.4|166074.4|165964.9|165874.9|772
1591864800000|2020-06-11 08:40:00|166138.3|166048.3|166476.2|166386.2|166477.1|166387.1|166108.5|166018.5|752
1591865100000|2020-06-11 08:45:00|166470.2|166380.2|166590.6|166500.6|166670.3|166580.3|166445.8|166355.8|758
1591865400000|2020-06-11 08:50:00|166597|166507|166593.7|166503.7|166864.5|166774.5|166564.5|166474.5|804
1591865700000|2020-06-11 08:55:00|166594.4|166504.4|166387.4|166297.4|166713.4|166623.4|166381.3|166291.3|770
1591866000000|2020-06-11 09:00:00|166386.4|166296.4|166387.4|166297.4|166523.1|166433.1|166361.6|166271.6|752
1591866300000|2020-06-11 09:05:00|166382.5|166292.5|166492.9|166402.9|166514.8|166424.8|166382.5|166292.5|718
1591866600000|2020-06-11 09:10:00|166493.5|166403.5|166492.4|166402.4|166528.8|166438.8|166436.5|166346.5|660
1591866900000|2020-06-11 09:15:00|166492.6|166402.6|166228.6|166138.6|166501.6|166411.6|166166|166076|682
1591867200000|2020-06-11 09:20:00|166259.2|166169.2|166520.1|166430.1|166526.8|166436.8|166254.2|166164.2|672
1591867500000|2020-06-11 09:25:00|166520.9|166430.9|166506.6|166416.6|166531.4|166441.4|166435.3|166345.3|676
1591867800000|2020-06-11 09:30:00|166509.6|166419.6|166441.5|166351.5|166527.2|166437.2|166277.8|166187.8|749
1591868100000|2020-06-11 09:35:00|166443.2|166353.2|166490|166400|166501|166411|166306|166216|726
1591868400000|2020-06-11 09:40:00|166490.8|166400.8|166522.8|166432.8|166522.8|166432.8|166466|166376|619
1591868700000|2020-06-11 09:45:00|166522.6|166432.6|166644.4|166554.4|166780.5|166690.5|166517.3|166427.3|725
1591869000000|2020-06-11 09:50:00|166644.6|166554.6|166664.4|166574.4|166676.2|166586.2|166511|166421|754
1591869300000|2020-06-11 09:55:00|166661.9|166571.9|166483.7|166393.7|166670.9|166580.9|166426|166336|760
1591869600000|2020-06-11 10:00:00|166481.9|166391.9|166598.1|166508.1|166604|166514|166444.6|166354.6|594
1591869900000|2020-06-11 10:05:00|166596.8|166506.8|166898.4|166808.4|166906.4|166816.4|166590.6|166500.6|702
1591870200000|2020-06-11 10:10:00|166897.4|166807.4|166854|166764|166963.5|166873.5|166835.1|166745.1|631
1591870500000|2020-06-11 10:15:00|166848.3|166758.3|166833.2|166743.2|166897.1|166807.1|166783|166693|730
1591870800000|2020-06-11 10:20:00|166834.1|166744.1|166887|166797|166887|166797|166748.1|166658.1|606
1591871100000|2020-06-11 10:25:00|166886|166796|166897.9|166807.9|166908.4|166818.4|166807|166717|587
1591871400000|2020-06-11 10:30:00|166898|166808|167148.4|167058.4|167196.1|167106.1|166830.9|166740.9|592
1591871700000|2020-06-11 10:35:00|167145.6|167055.6|167155.5|167065.5|167208.3|167118.3|167063.3|166973.3|552
1591872000000|2020-06-11 10:40:00|167154.8|167064.8|167199.6|167109.6|167202.5|167112.5|167129.3|167039.3|534
1591872300000|2020-06-11 10:45:00|167197.9|167107.9|167251.6|167161.6|167337|167247|167098.3|167008.3|669
1591872600000|2020-06-11 10:50:00|167255.1|167165.1|167203.9|167113.9|167259.7|167169.7|167088.8|166998.8|586
1591872900000|2020-06-11 10:55:00|167205.2|167115.2|167392.9|167302.9|167418.3|167328.3|167194.9|167104.9|674
1591873200000|2020-06-11 11:00:00|167392.5|167302.5|167411.9|167321.9|167428.9|167338.9|167372.6|167282.6|680
1591873500000|2020-06-11 11:05:00|167410.5|167320.5|168114.3|168024.3|168177.4|168087.4|167406.8|167316.8|673
1591873800000|2020-06-11 11:10:00|168110.3|168020.3|168043.3|167953.3|168181.7|168091.7|168019.8|167929.8|660
1591874100000|2020-06-11 11:15:00|168044.2|167954.2|168773.8|168683.8|168809.2|168719.2|168043.1|167953.1|743
1591874400000|2020-06-11 11:20:00|168783.1|168693.1|168630.4|168540.4|168800.6|168710.6|168405.6|168315.6|707
1591874700000|2020-06-11 11:25:00|168630.9|168540.9|168485|168395|168649.7|168559.7|168408.5|168318.5|606
1591875000000|2020-06-11 11:30:00|168486.2|168396.2|168700.2|168610.2|168878.7|168788.7|168474.1|168384.1|751
1591875300000|2020-06-11 11:35:00|168694.7|168604.7|168559.9|168469.9|168830.3|168733.9|168541.8|168451.8|656
1591875600000|2020-06-11 11:40:00|168558.9|168468.9|168397.4|168307.4|168593.1|168503.1|168325.8|168235.8|661
1591875900000|2020-06-11 11:45:00|168397.5|168307.5|168345.1|168255.1|168406.1|168316.1|168253.9|168163.9|622
1591876200000|2020-06-11 11:50:00|168345.4|168255.4|168571.7|168481.7|168589.1|168499.1|168344.4|168254.4|649
1591876500000|2020-06-11 11:55:00|168571.8|168481.8|168552.5|168462.5|168574|168484|168406.6|168316.6|669
1591876800000|2020-06-11 12:00:00|168551.6|168461.6|168607.7|168517.7|168617.7|168527.7|168481.1|168391.1|685
1591877100000|2020-06-11 12:05:00|168612.2|168522.2|168474.3|168384.3|168665.4|168575.4|168439.5|168349.5|644
1591877400000|2020-06-11 12:10:00|168474|168384|168675.9|168585.9|168728.9|168638.9|168474|168384|732
1591877700000|2020-06-11 12:15:00|168675|168585|169469.2|169379.2|169556.1|169466.1|168647.4|168557.4|746
1591878000000|2020-06-11 12:20:00|169425|169335|169575.4|169485.4|170035.9|169945.9|169326.1|169236.1|766
1591878300000|2020-06-11 12:25:00|169579.8|169489.8|169432.6|169242|169590|169500|169296.9|169128.8|666
1591878600000|2020-06-11 12:30:00|169701|169431|169615|169485|169701|169505.8|169268.3|169039.3|702
1591878900000|2020-06-11 12:35:00|169598.8|169468.8|169503.4|169373.4|169668|169545.3|169439.2|169315|702
1591879200000|2020-06-11 12:40:00|169499.8|169369.8|169331|169201|169511.4|169393.5|169206.5|169087.8|621
1591879500000|2020-06-11 12:45:00|169331.2|169201.2|169406.7|169316.7|169422|169328.2|169241.7|169146.5|648
1591879800000|2020-06-11 12:50:00|169406.8|169316.8|169598.4|169508.4|169646.1|169556.1|169314.3|169223.9|742
1591880100000|2020-06-11 12:55:00|169599|169509|169717.1|169627.1|169720.7|169630.7|169562.8|169472.8|686
1591880400000|2020-06-11 13:00:00|169716|169626|170053.9|169963.9|170130.7|170040.7|169712.4|169622.4|776
1591880700000|2020-06-11 13:05:00|170050.7|169960.7|169968.3|169878.3|170110.2|170020.2|169938.9|169848.9|731
1591881000000|2020-06-11 13:10:00|169967.7|169877.7|170009.3|169919.3|170085.8|169995.8|169901.7|169811.7|719
1591881300000|2020-06-11 13:15:00|170002.4|169912.4|170083.4|169993.4|170224.5|170134.5|169996.4|169906.4|773
1591881600000|2020-06-11 13:20:00|170076.1|169986.1|170016|169926|170085|169995|169930.4|169840.4|698
1591881900000|2020-06-11 13:25:00|170016.7|169926.7|170499.5|170409.5|170499.5|170409.5|169958.3|169868.3|450
1591882200000|2020-06-11 13:30:00|170500.2|170410.2|170300.2|170210.2|170629.4|170539.4|170097.9|170007.9|457
1591882500000|2020-06-11 13:35:00|170292.6|170202.6|170453.4|170363.4|170464.3|170374.3|170077.9|169987.9|446
1591882800000|2020-06-11 13:40:00|170466.8|170376.8|170091.1|170001.1|170475.4|170385.4|170087.3|169997.3|452
1591883100000|2020-06-11 13:45:00|170091.7|170001.7|170089.8|169999.8|170166.7|170076.7|170020.2|169930.2|443
1591883400000|2020-06-11 13:50:00|170095.6|170005.6|169778.6|169688.6|170112.9|170022.9|169778.6|169688.6|419
1591883700000|2020-06-11 13:55:00|169780.4|169690.4|169736.5|169646.5|169835.1|169745.1|169682|169592|439
1591884000000|2020-06-11 14:00:00|169733.2|169643.2|170023.6|169933.6|170096.6|170006.6|169712.6|169622.6|436
1591884300000|2020-06-11 14:05:00|170020.4|169930.4|169885|169795|170073.6|169983.6|169743.2|169653.2|447
1591884600000|2020-06-11 14:10:00|169897.2|169807.2|169820.1|169730.1|169930.8|169840.8|169699.7|169609.7|687
1591884900000|2020-06-11 14:15:00|169820.4|169730.4|169793.4|169703.4|169946.3|169856.3|169748|169658|782
1591885200000|2020-06-11 14:20:00|169794|169704|169755.4|169665.4|169794.8|169704.8|169640.4|169550.4|785
1591885500000|2020-06-11 14:25:00|169755.7|169665.7|170043.2|169953.2|170093|170003|169721.4|169631.4|745
1591885800000|2020-06-11 14:30:00|170057.9|169967.9|170139.2|170049.2|170145.2|170055.2|169952.3|169862.3|780
1591886100000|2020-06-11 14:35:00|170137.3|170047.3|170166.1|170076.1|170218.6|170128.6|170029.2|169939.2|811
1591886400000|2020-06-11 14:40:00|170167.4|170077.4|170209.6|170119.6|170280|170190|170128.2|170038.2|714
1591886700000|2020-06-11 14:45:00|170201.1|170111.1|170264.8|170174.8|170341.9|170251.9|170175.1|170085.1|741
1591887000000|2020-06-11 14:50:00|170261.5|170171.5|170426.6|170336.6|170448.7|170358.7|170261.5|170171.5|782
1591887300000|2020-06-11 14:55:00|170433.2|170343.2|170601.6|170511.6|170704.5|170614.5|170366.8|170276.8|816
1591887600000|2020-06-11 15:00:00|170613.3|170523.3|170781.8|170691.8|170922.9|170832.9|170613.3|170523.3|775
1591887900000|2020-06-11 15:05:00|170782.1|170692.1|170748.1|170658.1|170856.5|170766.5|170691.9|170601.9|672
1591888200000|2020-06-11 15:10:00|170749.8|170659.8|170730.1|170640.1|170879.7|170789.7|170562.8|170472.8|791
1591888500000|2020-06-11 15:15:00|170731.5|170641.5|170254.5|170164.5|170732.1|170642.1|170230.3|170140.3|808
1591888800000|2020-06-11 15:20:00|170252.4|170162.4|170460.8|170370.8|170597.1|170507.1|170207.4|170117.4|783
1591889100000|2020-06-11 15:25:00|170461.2|170371.2|170715.2|170625.2|170909.8|170819.8|170444.4|170354.4|785
1591889400000|2020-06-11 15:30:00|170709.2|170619.2|170838.3|170748.3|170908.1|170818.1|170536.8|170446.8|810
1591889700000|2020-06-11 15:35:00|170837.4|170747.4|171104.6|171014.6|171176|171086|170835.3|170745.3|732
1591890000000|2020-06-11 15:40:00|171105|171015|171180.4|171090.4|171478.1|171388.1|171067.3|170977.3|746
1591890300000|2020-06-11 15:45:00|171181.4|171091.4|171181.3|171091.3|171388.4|171298.4|171165.5|171075.5|769
1591890600000|2020-06-11 15:50:00|171182.5|171092.5|171164.6|171074.6|171240.5|171150.5|170960.7|170870.7|786
1591890900000|2020-06-11 15:55:00|171164.9|171074.9|170931.9|170841.9|171186.3|171096.3|170916.5|170826.5|737
1591891200000|2020-06-11 16:00:00|170923.9|170833.9|170859.7|170729.7|171181.5|171051.5|170844.2|170714.2|789
1591891500000|2020-06-11 16:05:00|170859.9|170729.9|171071.7|170941.7|171079.5|170949.5|170856.7|170726.7|785
1591891800000|2020-06-11 16:10:00|171071.6|170941.6|171194.6|171064.6|171269.3|171141.3|171064.8|170934.8|769
1591892100000|2020-06-11 16:15:00|171196.1|171066.1|171074.3|170944.3|171248.3|171118.3|171034.3|170931.3|771
1591892400000|2020-06-11 16:20:00|171087.8|170957.8|171061.6|170971.6|171194.5|171064.5|170953.3|170828.9|709
1591892700000|2020-06-11 16:25:00|171061.8|170971.8|171130.2|171000.2|171254.5|171132.5|170989|170894.6|782
1591893000000|2020-06-11 16:30:00|171129|170999|170876.1|170746.1|171172.9|171067.1|170804.5|170691.3|808
1591893300000|2020-06-11 16:35:00|170880.5|170750.5|170948.4|170818.4|170951.9|170821.9|170836.5|170723.4|785
1591893600000|2020-06-11 16:40:00|170948.3|170818.3|170972.8|170842.8|171025.5|170916.6|170903.5|170791.8|724
1591893900000|2020-06-11 16:45:00|170967.2|170837.2|171033.6|170903.6|171033.9|170914.8|170883.4|170777|693
1591894200000|2020-06-11 16:50:00|171033.4|170903.4|171391.1|171261.1|171410.8|171280.8|171005.4|170897.4|592
1591894500000|2020-06-11 16:55:00|171368.3|171278.3|171227.6|171097.6|171407.4|171317.4|171221.4|171091.4|704
1591894800000|2020-06-11 17:00:00|171233.3|171103.3|171059|170929|171262.7|171132.7|170900.7|170770.7|759
1591895100000|2020-06-11 17:05:00|171061.3|170931.3|171049.4|170919.4|171077.8|170961.1|170955.3|170841.6|667
1591895400000|2020-06-11 17:10:00|171052.8|170922.8|171016.4|170886.4|171166.2|171036.2|170937.8|170807.8|745
1591895700000|2020-06-11 17:15:00|171014.9|170884.9|170910.1|170820.1|171027|170897|170860.7|170730.7|730
1591896000000|2020-06-11 17:20:00|170913.9|170823.9|170737.7|170607.7|170963|170843.5|170736.3|170606.3|726
1591896300000|2020-06-11 17:25:00|170741.8|170611.8|170971.1|170841.1|170979.6|170849.6|170707.1|170577.1|683
1591896600000|2020-06-11 17:30:00|170969.1|170839.1|170843|170713|170980.6|170850.6|170842|170712|693
1591896900000|2020-06-11 17:35:00|170843.2|170713.2|170895.8|170765.8|170901.4|170771.4|170816.4|170686.4|503
1591897200000|2020-06-11 17:40:00|170897.7|170767.7|171228.6|171098.6|171257.8|171127.8|170893.8|170763.8|636
1591897500000|2020-06-11 17:45:00|171228.3|171098.3|171371|171241|171376.9|171262.5|171059.9|170929.9|593
1591897800000|2020-06-11 17:50:00|171367.9|171237.9|171297.3|171167.3|171383.1|171253.1|171105.9|170975.9|760
1591898100000|2020-06-11 17:55:00|171296.6|171166.6|171334.2|171204.2|171381.1|171251.1|171256.6|171126.6|714
1591898400000|2020-06-11 18:00:00|171336.9|171206.9|171349.4|171219.4|171478.1|171348.1|171330.3|171200.3|668
1591898700000|2020-06-11 18:05:00|171335.9|171205.9|171424.7|171294.7|171496.2|171388.2|171320.8|171201.8|724
1591899000000|2020-06-11 18:10:00|171424.3|171294.3|171423.8|171293.8|171614.9|171484.9|171399|171269|703
1591899300000|2020-06-11 18:15:00|171425|171295|171449.2|171319.2|171466.7|171336.7|171412.5|171282.5|605
1591899600000|2020-06-11 18:20:00|171453.3|171323.3|171416.1|171286.1|171468.6|171338.6|171398.7|171268.7|607
1591899900000|2020-06-11 18:25:00|171416.3|171286.3|171273.2|171143.2|171416.3|171286.3|171219.7|171089.7|637
1591900200000|2020-06-11 18:30:00|171275.4|171145.4|171546.2|171416.2|171556.3|171426.3|171262|171132|652
1591900500000|2020-06-11 18:35:00|171544.2|171414.2|171600.7|171470.7|171685.9|171555.9|171543.2|171413.2|711
1591900800000|2020-06-11 18:40:00|171594.1|171464.1|171714.2|171584.2|171969.2|171839.2|171559.4|171429.4|623
1591901100000|2020-06-11 18:45:00|171725.4|171595.4|171943.3|171813.3|171964.3|171834.3|171552.9|171422.9|694
1591901400000|2020-06-11 18:50:00|171941.1|171811.1|171959.5|171829.5|171977.6|171847.6|171896.6|171766.6|661
1591901700000|2020-06-11 18:55:00|171965.5|171835.5|171863.1|171733.1|171967.9|171837.9|171770.6|171640.6|750
1591902000000|2020-06-11 19:00:00|171861.5|171731.5|171841.2|171711.2|171968|171838|171836.9|171706.9|723
1591902300000|2020-06-11 19:05:00|171841.7|171711.7|171734.2|171604.2|171865.4|171735.4|171721.9|171591.9|654
1591902600000|2020-06-11 19:10:00|171736.6|171606.6|171826.7|171696.7|171853.4|171723.4|171615.7|171485.7|693
1591902900000|2020-06-11 19:15:00|171827.6|171697.6|171761.2|171631.2|171899.1|171769.1|171714.5|171584.5|637
1591903200000|2020-06-11 19:20:00|171758.9|171628.9|171819.2|171689.2|171821.6|171691.6|171751.1|171621.1|738
1591903500000|2020-06-11 19:25:00|171818.3|171688.3|171871.5|171741.5|171881.8|171751.8|171814.8|171684.8|648
1591903800000|2020-06-11 19:30:00|171868.8|171738.8|171976.7|171846.7|172024|171894|171868.8|171738.8|678
1591904100000|2020-06-11 19:35:00|171975.1|171845.1|171967.1|171837.1|172214.2|172084.2|171947.9|171817.9|693
1591904400000|2020-06-11 19:40:00|171966.8|171836.8|171752.8|171622.8|171971.1|171841.1|171744.9|171614.9|735
1591904700000|2020-06-11 19:45:00|171750.3|171620.3|171569.5|171439.5|171786.1|171656.1|171465.3|171335.3|711
1591905000000|2020-06-11 19:50:00|171574.1|171444.1|171599.2|171469.2|172073.8|171943.8|171572.8|171442.8|742
1591905300000|2020-06-11 19:55:00|171601.6|171471.6|171599.7|171469.7|171773|171643|171522|171392|680
1591905600000|2020-06-11 20:00:00|171610.8|171480.8|171778.8|171648.8|171820.6|171690.6|171517.6|171387.6|680
1591905900000|2020-06-11 20:05:00|171712.1|171582.1|171590|171460|171730.8|171600.8|171586.8|171456.8|608
1591906200000|2020-06-11 20:10:00|171586.4|171456.4|171617.1|171487.1|171620.3|171490.3|171521.5|171391.5|594
1591906500000|2020-06-11 20:15:00|171616|171486|171601.8|171471.8|171629|171499|171566.9|171436.9|350
1591906800000|2020-06-11 20:20:00|171601.3|171471.3|171675.5|171545.5|171767.7|171637.7|171592.5|171462.5|296
1591907100000|2020-06-11 20:25:00|171676.2|171546.2|171686.5|171556.5|171704.9|171600|171661.7|171531.7|299
1591907400000|2020-06-11 20:30:00|171686.4|171556.4|171724.9|171594.9|171821.2|171691.2|171686.4|171556.4|492
1591907700000|2020-06-11 20:35:00|171724.5|171594.5|171683.4|171553.4|171737.1|171607.1|171667.8|171526.4|441
1591908000000|2020-06-11 20:40:00|171686.4|171556.4|171707.6|171577.6|171757.1|171627.1|171679.2|171549.2|191
1591908300000|2020-06-11 20:45:00|171704.6|171574.6|171798|171557.6|171816.8|171624.7|171700.2|171528.7|310
1591908600000|2020-06-11 20:50:00|171792.5|171555.8|171735.1|171605.1|171870|171677.6|171680.5|171507.4|342
1591908900000|2020-06-11 20:55:00|171729.6|171599.6|171842.1|171572.1|171945.8|171675.8|171727.1|171551.8|360
1591909200000|2020-06-11 21:00:00|171851.7|171581.7|171875.1|171605.1|171887.4|171617.4|171824.7|171554.7|59
1591909500000|2020-06-11 21:05:00|171869.5|171599.5|171877.3|171607.3|171903.5|171633.5|171845.5|171575.5|43
1591909800000|2020-06-11 21:10:00|171908.1|171638.1|171880.7|171610.7|171923.6|171653.6|171869|171599|222
1591910100000|2020-06-11 21:15:00|171891.4|171621.4|171892.4|171622.4|171902.5|171632.5|171873.7|171603.7|176
1591910400000|2020-06-11 21:20:00|171895.8|171625.8|171904.1|171634.1|171926.7|171656.7|171874.7|171604.7|167
1591910700000|2020-06-11 21:25:00|171890.6|171620.6|171884.2|171614.2|171919.4|171649.4|171874.2|171604.2|97
1591911000000|2020-06-11 21:30:00|171892.9|171622.9|171924.6|171654.6|171931.4|171661.4|171878.1|171608.1|702
1591911300000|2020-06-11 21:35:00|171923.6|171653.6|171886.8|171616.8|171923.6|171653.6|171837.9|171567.9|644
1591911600000|2020-06-11 21:40:00|171887.3|171617.3|171908.5|171638.5|171922.1|171652.1|171851.8|171581.8|818
1591911900000|2020-06-11 21:45:00|171861.8|171591.8|171929.4|171659.4|171949|171679|171857.3|171587.3|492
1591912200000|2020-06-11 21:50:00|171926.9|171656.9|171923.5|171653.5|171953.7|171683.7|171915.4|171645.4|111
1591912500000|2020-06-11 21:55:00|171946.9|171676.9|171897.4|171627.4|171966.2|171696.2|171875.9|171605.9|85
1591912800000|2020-06-11 22:00:00|171846|171576|171968.7|171698.7|172053.4|171783.4|171724.7|171455.6|131
1591913100000|2020-06-11 22:05:00|171965|171695|172094.9|171824.9|172128.9|171858.9|171940.1|171670.1|254
1591913400000|2020-06-11 22:10:00|172120.1|171850.1|172094.9|171824.9|172196.7|171926.7|172021.3|171751.3|118
1591913700000|2020-06-11 22:15:00|172117|171847|172111.3|171841.3|172157.5|171887.5|172018.1|171748.1|159
1591914000000|2020-06-11 22:20:00|172103.5|171833.5|172153.5|171883.5|172154.6|171884.6|172024|171754|252
1591914300000|2020-06-11 22:25:00|172073.6|171803.6|172147.4|171877.4|172195.3|171925.3|172025|171755|230
1591914600000|2020-06-11 22:30:00|172130.9|171860.9|172181.8|171911.8|172195.5|171925.5|172031.9|171761.9|712
1591914900000|2020-06-11 22:35:00|172181.6|171911.6|172299.7|172029.7|172346.7|172076.7|172077.2|171807.2|421
1591915200000|2020-06-11 22:40:00|172297.6|172027.6|172247|171977|172396.7|172126.7|172024.5|171754.5|349
1591915500000|2020-06-11 22:45:00|172261.8|171991.8|172255.7|171985.7|172292.2|172022.2|172187.7|171917.7|415
1591915800000|2020-06-11 22:50:00|172258.2|171988.2|172263.1|171993.1|172314.9|172044.9|172157.5|171887.5|502
1591916100000|2020-06-11 22:55:00|172274.8|172004.8|172273.2|172003.2|172402.3|172132.3|172038.9|171768.9|346
1591916400000|2020-06-11 23:00:00|172265|172011|172245.8|171975.8|172322.2|172052.2|172197.2|171927.2|397
1591916700000|2020-06-11 23:05:00|172242.8|171972.8|172050.5|171780.5|172296.8|172026.8|172031.5|171761.5|297
1591917000000|2020-06-11 23:10:00|172050.6|171780.6|172067|171797|172100.4|171830.4|172042.3|171772.3|292
1591917300000|2020-06-11 23:15:00|172067.1|171797.1|172152.5|171894|172411.6|172141.6|172038|171768|473
1591917600000|2020-06-11 23:20:00|172151.2|171881.2|172305.9|172035.9|172326.8|172056.8|172111.4|171879|421
1591917900000|2020-06-11 23:25:00|172306.6|172036.6|172296.6|172026.6|172319.6|172049.6|172279|172009|271
1591918200000|2020-06-11 23:30:00|172297.9|172027.9|172290.3|172020.3|172312.1|172042.1|172265.7|171995.7|276
1591918500000|2020-06-11 23:35:00|172291.6|172021.6|172297.7|172027.7|172328.4|172058.4|172272.8|172002.8|289
1591918800000|2020-06-11 23:40:00|172299.4|172029.4|172081.4|171849.7|172315.6|172045.6|172004|171754.9|418
1591919100000|2020-06-11 23:45:00|172098.2|171828.2|172077.5|171848.6|172125.1|171902.2|171983.2|171818.6|305
1591919400000|2020-06-11 23:50:00|172063.9|171859.6|172156.8|171886.8|172208.4|171947.6|172025.9|171846.9|473
1591919700000|2020-06-11 23:55:00|172156.5|171886.5|172164.6|171894.6|172172.4|171902.4|172145.2|171875.2|302
1591920000000|2020-06-12 00:00:00|172176.6|171906.6|172216.5|171946.5|172223.5|171955.2|172173.1|171903.1|481
1591920300000|2020-06-12 00:05:00|172216.4|171946.4|172425.7|172162.5|172519.7|172258.2|172205.1|171935.1|481
1591920600000|2020-06-12 00:10:00|172423.7|172165.1|172484.2|172354.2|172604.3|172416.1|172364|172158.3|424
1591920900000|2020-06-12 00:15:00|172484.7|172354.7|172483.7|172353.7|172558.2|172357.6|172476.1|172275|378
1591921200000|2020-06-12 00:20:00|172483.2|172353.2|172262.6|171992.6|172552.7|172353.2|172259.8|171989.8|458
1591921500000|2020-06-12 00:25:00|172263.7|171993.7|172330.8|172060.8|172342.6|172072.6|172200.2|171978.3|520
1591921800000|2020-06-12 00:30:00|172330.6|172060.6|172281.8|172011.8|172348.1|172078.1|172269.5|171999.5|467
1591922100000|2020-06-12 00:35:00|172282.1|172012.1|172344|172074|172386.4|172116.4|172264.8|172007|335
1591922400000|2020-06-12 00:40:00|172345|172075|172485.5|172215.5|172520|172272.6|172319.5|172049.5|448
1591922700000|2020-06-12 00:45:00|172484.1|172214.1|172528.1|172308.7|172545.2|172345.4|172470.2|172214.1|406
1591923000000|2020-06-12 00:50:00|172526.6|172311.9|172539.2|172321.9|172559.9|172379.6|172464.5|172274.3|452
1591923300000|2020-06-12 00:55:00|172542.8|172311|172858.5|172633.6|172890.6|172635.4|172491.2|172307.2|460
1591923600000|2020-06-12 01:00:00|172859.5|172635.7|172861.4|172620.1|172947.5|172692.3|172739|172568.4|506
1591923900000|2020-06-12 01:05:00|172858.7|172620.6|173074.9|172804.9|173095|172825|172804.9|172576.8|569
1591924200000|2020-06-12 01:10:00|173077.4|172807.4|173017.6|172747.6|173113.6|172844.2|173001.1|172731.1|445
1591924500000|2020-06-12 01:15:00|173018|172748|173018.9|172748.9|173052.9|172782.9|172850.7|172580.7|522
1591924800000|2020-06-12 01:20:00|173020.6|172750.6|172978.9|172708.9|173034.7|172778.5|172971.3|172701.3|501
1591925100000|2020-06-12 01:25:00|172977.8|172707.8|172980.2|172710.2|173100.8|172830.8|172946.2|172676.2|490
1591925400000|2020-06-12 01:30:00|172975.8|172705.8|173007.6|172737.6|173056.4|172786.4|172950.5|172680.5|472
1591925700000|2020-06-12 01:35:00|172993.8|172723.8|172963.8|172693.8|173026.6|172756.6|172933.6|172680.7|423
1591926000000|2020-06-12 01:40:00|172962.8|172692.8|172993.1|172777.5|173069.1|172799.1|172960|172690.5|499
1591926300000|2020-06-12 01:45:00|172992|172778.9|172992.4|172769|173041|172781.2|172958.8|172707.8|379
1591926600000|2020-06-12 01:50:00|172991.8|172768.5|172982.6|172750.5|173022.9|172840.3|172953|172739.1|328
1591926900000|2020-06-12 01:55:00|172980.5|172767.5|172965.4|172695.4|173036.6|172804.2|172931.4|172684.8|464
1591927200000|2020-06-12 02:00:00|172963.3|172693.3|172985.4|172715.4|173027|172772.3|172930.9|172678.1|529
1591927500000|2020-06-12 02:05:00|172984.8|172714.8|173015|172745|173025.1|172757.8|172908.6|172664.2|612
1591927800000|2020-06-12 02:10:00|173016.3|172746.3|172817.5|172547.5|173019.6|172754.7|172711.6|172441.6|669
1591928100000|2020-06-12 02:15:00|172822.9|172552.9|172380.9|172110.9|172832.7|172562.7|172316.5|172046.5|500
1591928400000|2020-06-12 02:20:00|172385.3|172115.3|172565.2|172295.2|172604.3|172334.3|172341.3|172071.3|496
1591928700000|2020-06-12 02:25:00|172561.8|172291.8|172537.8|172267.8|172612.7|172355.6|172452.9|172182.9|589
1591929000000|2020-06-12 02:30:00|172537.2|172267.2|172449.7|172179.7|172545.3|172275.3|172418.2|172148.2|294
1591929300000|2020-06-12 02:35:00|172453.1|172183.1|172419.8|172149.8|172484|172214|172406.3|172136.3|297
1591929600000|2020-06-12 02:40:00|172419.9|172149.9|172438.8|172168.8|172440.1|172170.1|172403.7|172133.7|324
1591929900000|2020-06-12 02:45:00|172439|172169|172423.8|172153.8|172439.6|172169.6|172409|172139|321
1591930200000|2020-06-12 02:50:00|172420.9|172150.9|172433.3|172163.3|172433.3|172163.3|172411.5|172141.5|291
1591930500000|2020-06-12 02:55:00|172432.1|172162.1|172463.7|172193.7|172479.4|172209.4|172426.7|172156.7|445
1591930800000|2020-06-12 03:00:00|172464.6|172194.6|172469.6|172199.6|172483.8|172213.8|172441|172171|311
1591931100000|2020-06-12 03:05:00|172473.9|172203.9|172471.3|172201.3|172486.1|172216.1|172455.1|172185.1|231
1591931400000|2020-06-12 03:10:00|172477.9|172207.9|172468.7|172198.7|172495.8|172225.8|172456.4|172186.4|249
1591931700000|2020-06-12 03:15:00|172470.3|172200.3|172484|172214|172492.6|172222.6|172457.8|172187.8|259
1591932000000|2020-06-12 03:20:00|172482.6|172212.6|172456.3|172326.3|172558.7|172326.3|172451.5|172181.5|286
1591932300000|2020-06-12 03:25:00|172504.2|172296.9|172534.8|172313.9|172559.1|172329.2|172455.9|172275.3|295
1591932600000|2020-06-12 03:30:00|172534.1|172320.6|172547.7|172309.1|172577.8|172373|172490.5|172278.2|251
1591932900000|2020-06-12 03:35:00|172505.7|172375.7|172477.2|172347.2|172554.8|172378.2|172469.7|172260.5|334
1591933200000|2020-06-12 03:40:00|172477.4|172347.4|172497.1|172367.1|172578.8|172376.6|172469.2|172251.7|396
1591933500000|2020-06-12 03:45:00|172537.6|172325.8|172196.7|171926.7|172555.9|172378.4|172184.3|171914.3|496
1591933800000|2020-06-12 03:50:00|172197|171927|172069|171799|172197|171927|172052.7|171790.7|401
1591934100000|2020-06-12 03:55:00|172071.9|171801.9|172070.5|171800.5|172079.3|171820.6|172038.2|171780.8|369
1591934400000|2020-06-12 04:00:00|172073.3|171803.3|172072.6|171802.6|172106|171890.6|172009.8|171771.6|393
1591934700000|2020-06-12 04:05:00|172064.1|171794.1|171995.5|171725.5|172106.6|171836.7|171978.2|171708.2|396
1591935000000|2020-06-12 04:10:00|171996.4|171732.5|172006.7|171736.7|172036.1|171793.9|171959.4|171689.4|438
1591935300000|2020-06-12 04:15:00|172005.8|171735.8|171918.2|171704.8|172019|171783.4|171850.8|171580.8|418
1591935600000|2020-06-12 04:20:00|171916.9|171703|171710.4|171580.4|171954|171772.6|171704.7|171574.7|399
1591935900000|2020-06-12 04:25:00|171730.2|171600.2|171694.3|171484.7|171772.4|171603|171645.9|171437.7|478
1591936200000|2020-06-12 04:30:00|171696.4|171486.4|171456.7|171186.7|171696.5|171527.9|171255.9|171125.9|417
1591936500000|2020-06-12 04:35:00|171459.8|171193.6|171426.3|171156.3|171468.3|171252.5|171382.5|171135.2|540
1591936800000|2020-06-12 04:40:00|171431.1|171165.3|171393.2|171172.7|171447.4|171228.8|171358.8|171128.2|331
1591937100000|2020-06-12 04:45:00|171393.8|171173.3|171436.6|171220.8|171511.8|171268.3|171375.1|171125.1|432
1591937400000|2020-06-12 04:50:00|171436.3|171220.9|171384.7|171166.5|171469|171296.9|171345.2|171154|352
1591937700000|2020-06-12 04:55:00|171382.6|171180.1|171336.6|171206.6|171410.2|171248.5|171318.1|171117.2|296
1591938000000|2020-06-12 05:00:00|171341.5|171211.5|171373|171103|171402.5|171230.2|171193.9|171042.7|440
1591938300000|2020-06-12 05:05:00|171371.3|171101.3|171387.2|171155.1|171412.8|171175.9|171355.2|171085.2|337
1591938600000|2020-06-12 05:10:00|171387.4|171151.1|171407.2|171137.2|171415.6|171249|171354.7|171115.7|344
1591938900000|2020-06-12 05:15:00|171409.1|171139.1|171399.4|171129.4|171424.1|171237.2|171358.5|171112.5|366
1591939200000|2020-06-12 05:20:00|171397.1|171127.1|171370|171135.7|171495.2|171310.5|171322.1|171114.8|448
1591939500000|2020-06-12 05:25:00|171369.5|171133.2|171338|171129.5|171387.4|171206|171299.1|171102.8|561
1591939800000|2020-06-12 05:30:00|171335.6|171119.6|171326|171196|171385.2|171229.4|171295.5|171098.1|447
1591940100000|2020-06-12 05:35:00|171327.9|171197.9|171347.2|171123|171366.9|171220|171301.2|171082.3|481
1591940400000|2020-06-12 05:40:00|171350|171120.1|171341.1|171116.6|171360|171214.9|171295.5|171095.8|329
1591940700000|2020-06-12 05:45:00|171341|171116.4|171334.9|171124.2|171357.6|171181.9|171284.5|171073.4|231
1591941000000|2020-06-12 05:50:00|171334.8|171125.1|170747.4|170617.4|171359.3|171182.2|170716.9|170586.9|458
1591941300000|2020-06-12 05:55:00|170786.2|170581.4|170593|170323|170860.4|170647.6|170576.6|170306.6|565
1591941600000|2020-06-12 06:00:00|170591.4|170321.4|170487.7|170357.7|170649.4|170457.4|170404.2|170249.9|614
1591941900000|2020-06-12 06:05:00|170487.8|170357.8|170908|170778|171003.3|170812.9|170444.2|170269.8|709
1591942200000|2020-06-12 06:10:00|170906.4|170776.4|171205.7|171075.7|171221.6|171077.4|170837.5|170654|712
1591942500000|2020-06-12 06:15:00|171209.9|171079.9|171102.6|170972.6|171222.8|171092.8|170977.7|170847.7|669
1591942800000|2020-06-12 06:20:00|171105.6|170975.6|171421.2|171331.2|171591.6|171408.5|171043.8|170945.3|689
1591943100000|2020-06-12 06:25:00|171424.4|171334.4|171202.2|171112.2|171561.3|171471.3|171194.2|171104.2|621
1591943400000|2020-06-12 06:30:00|171185.7|171095.7|170593.6|170503.6|171185.7|171095.7|170493.7|170403.7|679
1591943700000|2020-06-12 06:35:00|170593.8|170503.8|171090.2|171000.2|171108.3|171018.3|170541.4|170451.4|760
1591944000000|2020-06-12 06:40:00|171087.3|170997.3|171437.7|171347.7|171481.1|171391.1|171054.4|170964.4|749
1591944300000|2020-06-12 06:45:00|171440.5|171350.5|171239.1|171149.1|171502.4|171412.4|171236.6|171146.6|616
1591944600000|2020-06-12 06:50:00|171238.7|171148.7|171699.1|171609.1|171700.4|171610.4|171148.6|171058.6|602
1591944900000|2020-06-12 06:55:00|171698|171608|171836.5|171746.5|171971.2|171881.2|171693.4|171603.4|622
1591945200000|2020-06-12 07:00:00|171820.5|171730.5|171640.3|171550.3|171883.3|171793.3|171572.4|171482.4|782
1591945500000|2020-06-12 07:05:00|171644.3|171554.3|171173.8|171083.8|171664.6|171574.6|171045.5|170955.5|776
1591945800000|2020-06-12 07:10:00|171179.1|171089.1|170844.4|170754.4|171200.8|171110.8|170696.5|170606.5|765
1591946100000|2020-06-12 07:15:00|170847|170757|170691.8|170601.8|170882.7|170792.7|170652|170562|718
1591946400000|2020-06-12 07:20:00|170688|170598|170784.3|170694.3|170796.7|170706.7|170550.5|170460.5|798
1591946700000|2020-06-12 07:25:00|170788.4|170698.4|171159.4|171069.4|171225.1|171135.1|170783.2|170693.2|783
1591947000000|2020-06-12 07:30:00|171177.5|171087.5|171172.7|171082.7|171262.7|171172.7|170887.1|170797.1|779
1591947300000|2020-06-12 07:35:00|171172.8|171082.8|171193.6|171103.6|171345.2|171255.2|171072.3|170982.3|768
1591947600000|2020-06-12 07:40:00|171192.1|171102.1|171168.2|171078.2|171221.9|171131.9|171066.4|170976.4|761
1591947900000|2020-06-12 07:45:00|171168|171078|170647.8|170557.8|171301.5|171211.5|170631.7|170541.7|731
1591948200000|2020-06-12 07:50:00|170648.8|170558.8|170505.5|170415.5|170945.6|170855.6|170430.9|170340.9|781
1591948500000|2020-06-12 07:55:00|170506.9|170416.9|170448.4|170358.4|170527.6|170437.6|170312.4|170222.4|714
1591948800000|2020-06-12 08:00:00|170455.5|170365.5|170283.4|170193.4|170487.1|170397.1|170283.4|170193.4|694
1591949100000|2020-06-12 08:05:00|170281.2|170191.2|170413.7|170323.7|170440.8|170350.8|170253.9|170163.9|659
1591949400000|2020-06-12 08:10:00|170422.2|170332.2|170604.9|170514.9|170627.3|170537.3|170378.6|170288.6|721
1591949700000|2020-06-12 08:15:00|170597.7|170507.7|170387.9|170297.9|170605.8|170515.8|170307.9|170217.9|723
1591950000000|2020-06-12 08:20:00|170381.3|170291.3|170405.8|170315.8|170490.3|170400.3|170341.7|170251.7|692
1591950300000|2020-06-12 08:25:00|170404.9|170314.9|170431.2|170341.2|170439.5|170349.5|170383.4|170293.4|650
1591950600000|2020-06-12 08:30:00|170428.3|170338.3|170641.3|170551.3|170691.3|170601.3|170424.3|170334.3|661
1591950900000|2020-06-12 08:35:00|170644|170554|170535.9|170445.9|170783.6|170693.6|170535.9|170445.9|658
1591951200000|2020-06-12 08:40:00|170537.3|170447.3|170342.7|170252.7|170537.3|170447.3|170334.6|170244.6|557
1591951500000|2020-06-12 08:45:00|170333.5|170243.5|169933.6|169843.6|170333.5|170243.5|169891.7|169801.7|609
1591951800000|2020-06-12 08:50:00|169927|169837|170109|170019|170167.6|170077.6|169852.9|169762.9|612
1591952100000|2020-06-12 08:55:00|170108.9|170018.9|169981.8|169891.8|170114.6|170024.6|169912.6|169822.6|643
1591952400000|2020-06-12 09:00:00|170048.9|169958.9|170371.5|170281.5|170374.8|170284.8|170004.2|169914.2|696
1591952700000|2020-06-12 09:05:00|170371|170281|170432.1|170342.1|170477.2|170387.2|170371|170281|511
1591953000000|2020-06-12 09:10:00|170432|170342|170631.7|170541.7|170649.6|170559.6|170412.7|170322.7|512
1591953300000|2020-06-12 09:15:00|170633.1|170543.1|170619.7|170529.7|170683.9|170593.9|170571.5|170481.5|596
1591953600000|2020-06-12 09:20:00|170623.5|170533.5|170626.6|170536.6|170675.5|170585.5|170595.9|170505.9|520
1591953900000|2020-06-12 09:25:00|170626.8|170536.8|170610.6|170520.6|170637|170547|170562.3|170472.3|624
1591954200000|2020-06-12 09:30:00|170611.1|170521.1|170388.7|170298.7|170611.1|170521.1|170301.3|170211.3|683
1591954500000|2020-06-12 09:35:00|170388.3|170298.3|170449.2|170359.2|170607.4|170517.4|170384|170294|660
1591954800000|2020-06-12 09:40:00|170444.5|170354.5|170195.6|170105.6|170448.6|170358.6|170194.5|170104.5|662
1591955100000|2020-06-12 09:45:00|170198|170108|170061.5|169971.5|170220.5|170130.5|170038.3|169948.3|587
1591955400000|2020-06-12 09:50:00|170061.1|169971.1|169828|169738|170077.3|169987.3|169775.7|169685.7|560
1591955700000|2020-06-12 09:55:00|169827.7|169737.7|169698.1|169608.1|169870|169780|169587.8|169497.8|619
1591956000000|2020-06-12 10:00:00|169686.5|169596.5|169815.4|169725.4|169845|169755|169680.7|169590.7|525
1591956300000|2020-06-12 10:05:00|169815.6|169725.6|170298.9|170208.9|170312.8|170222.8|169803.8|169713.8|625
1591956600000|2020-06-12 10:10:00|170331.8|170241.8|170157.4|170067.4|170429.9|170339.9|170156.9|170066.9|661
1591956900000|2020-06-12 10:15:00|170141.9|170051.9|170295.2|170205.2|170304.5|170214.5|170071.1|169981.1|626
1591957200000|2020-06-12 10:20:00|170295.7|170205.7|170625.7|170535.7|170628.1|170538.1|170295.4|170205.4|577
1591957500000|2020-06-12 10:25:00|170627|170537|170640.7|170550.7|170671.5|170581.5|170579|170489|597
1591957800000|2020-06-12 10:30:00|170641.7|170551.7|170863.3|170773.3|170886.8|170796.8|170638.8|170548.8|657
1591958100000|2020-06-12 10:35:00|170863.8|170773.8|170985.4|170895.4|171068.8|170978.8|170850.3|170760.3|666
1591958400000|2020-06-12 10:40:00|170986.2|170896.2|171112.6|171022.6|171299.6|171209.6|170974.9|170884.9|678
1591958700000|2020-06-12 10:45:00|171112.9|171022.9|171177.9|171087.9|171224.1|171134.1|171100.4|171010.4|626
1591959000000|2020-06-12 10:50:00|171177.2|171087.2|171036.3|170946.3|171197.9|171107.9|171007.3|170917.3|627
1591959300000|2020-06-12 10:55:00|171035.2|170945.2|170839.8|170749.8|171039.7|170949.7|170812.9|170722.9|679
1591959600000|2020-06-12 11:00:00|170833|170743|170769.6|170679.6|170879.7|170789.7|170763.1|170673.1|633
1591959900000|2020-06-12 11:05:00|170770.8|170680.8|170774.4|170684.4|170812.3|170722.3|170758.7|170668.7|691
1591960200000|2020-06-12 11:10:00|170776.4|170686.4|170766.9|170676.9|170790.8|170700.8|170752.7|170662.7|543
1591960500000|2020-06-12 11:15:00|170767.3|170677.3|170864.9|170774.9|170942.6|170852.6|170761.7|170671.7|581
1591960800000|2020-06-12 11:20:00|170864.8|170774.8|170576.1|170486.1|170884.5|170794.5|170560.6|170470.6|558
1591961100000|2020-06-12 11:25:00|170581.2|170491.2|170287.7|170197.7|170586.1|170496.1|170225.6|170135.6|604
1591961400000|2020-06-12 11:30:00|170285.1|170195.1|170229.2|170139.2|170314.2|170224.2|170132.8|170042.8|615
1591961700000|2020-06-12 11:35:00|170229.5|170139.5|170097.5|170007.5|170281.7|170191.7|170066.4|169976.4|602
1591962000000|2020-06-12 11:40:00|170106.7|170016.7|170038.5|169948.5|170113.2|170023.2|169946.8|169856.8|633
1591962300000|2020-06-12 11:45:00|170038.3|169948.3|170050.6|169960.6|170080.9|169990.9|169969.5|169879.5|601
1591962600000|2020-06-12 11:50:00|170050.8|169960.8|170252.1|170162.1|170293.8|170203.8|169971.9|169881.9|568
1591962900000|2020-06-12 11:55:00|170251.8|170161.8|170117.8|170027.8|170263.5|170173.5|170095.6|170005.6|625
1591963200000|2020-06-12 12:00:00|170120.1|170030.1|170281|170191|170286.1|170196.1|170120.1|170030.1|666
1591963500000|2020-06-12 12:05:00|170283.5|170193.5|170409.7|170319.7|170414.9|170324.9|170183.4|170093.4|639
1591963800000|2020-06-12 12:10:00|170410.4|170320.4|170612.8|170522.8|170664.9|170574.9|170392.8|170302.8|703
1591964100000|2020-06-12 12:15:00|170611.4|170521.4|170648.8|170558.8|170703.6|170613.6|170546.8|170456.8|671
1591964400000|2020-06-12 12:20:00|170651.8|170561.8|170564.8|170474.8|170659.4|170569.4|170523.6|170433.6|669
1591964700000|2020-06-12 12:25:00|170566.5|170476.5|170740.4|170650.4|170740.4|170650.4|170542.4|170452.4|579
1591965000000|2020-06-12 12:30:00|170744.6|170654.6|170383.1|170293.1|170766.4|170676.4|170380.8|170290.8|686
1591965300000|2020-06-12 12:35:00|170381.6|170291.6|170027.2|169937.2|170395.3|170305.3|170003.9|169913.9|657
1591965600000|2020-06-12 12:40:00|170023.5|169933.5|170064.3|169974.3|170086.5|169996.5|170008.4|169918.4|620
1591965900000|2020-06-12 12:45:00|170063.2|169973.2|170013.2|169923.2|170084.2|169994.2|169994.1|169904.1|575
1591966200000|2020-06-12 12:50:00|170010.4|169920.4|169960.4|169870.4|170138.4|170048.4|169858.8|169768.8|677
1591966500000|2020-06-12 12:55:00|169961|169871|170166.4|170076.4|170215.9|170125.9|169951.6|169861.6|588
1591966800000|2020-06-12 13:00:00|170172|170082|170098.6|170008.6|170442.6|170352.6|170093.8|170003.8|653
1591967100000|2020-06-12 13:05:00|170103.7|170013.7|170012|169922|170108.7|170018.7|169889|169799|679
1591967400000|2020-06-12 13:10:00|170011.8|169921.8|169787.9|169697.9|170107.2|170017.2|169674.1|169584.1|729
1591967700000|2020-06-12 13:15:00|169791.7|169701.7|169668.2|169578.2|169840.6|169750.6|169655.8|169565.8|631
1591968000000|2020-06-12 13:20:00|169642.2|169552.2|169485.6|169395.6|169654.9|169564.9|169364.6|169274.6|703
1591968300000|2020-06-12 13:25:00|169487.7|169397.7|169454.2|169364.2|169497.1|169407.1|169379.3|169289.3|444
1591968600000|2020-06-12 13:30:00|169460|169370|169655.2|169565.2|169752.3|169662.3|169455.5|169365.5|431
1591968900000|2020-06-12 13:35:00|169656.3|169566.3|169643.3|169553.3|169748|169658|169518.5|169428.5|407
1591969200000|2020-06-12 13:40:00|169646.8|169556.8|169403.3|169313.3|169647.9|169557.9|169349.7|169259.7|433
1591969500000|2020-06-12 13:45:00|169404.2|169314.2|169747.6|169657.6|169750|169660|169403.4|169313.4|439
1591969800000|2020-06-12 13:50:00|169748.2|169658.2|169960.1|169870.1|170057.1|169967.1|169742.5|169652.5|716
1591970100000|2020-06-12 13:55:00|169959.9|169869.9|170154.1|170064.1|170199.7|170109.7|169954.5|169864.5|722
1591970400000|2020-06-12 14:00:00|170145.6|170055.6|169998.4|169908.4|170180.9|170090.9|169915.7|169825.7|721
1591970700000|2020-06-12 14:05:00|169998.6|169908.6|169820.5|169730.5|170020.7|169930.7|169784.3|169694.3|590
1591971000000|2020-06-12 14:10:00|169819|169729|170193.9|170103.9|170206.6|170116.6|169776.5|169686.5|615
1591971300000|2020-06-12 14:15:00|170196.3|170106.3|170112.4|170022.4|170219|170129|169929.5|169839.5|683
1591971600000|2020-06-12 14:20:00|170111|170021|169878.1|169788.1|170115.6|170025.6|169813.5|169723.5|657
1591971900000|2020-06-12 14:25:00|169879.3|169789.3|170436.1|170346.1|170466.7|170376.7|169879.3|169789.3|678
1591972200000|2020-06-12 14:30:00|170435.7|170345.7|170359.7|170269.7|170467.8|170377.8|170293.9|170203.9|721
1591972500000|2020-06-12 14:35:00|170359.9|170269.9|170687.3|170597.3|170696|170606|170352.5|170262.5|716
1591972800000|2020-06-12 14:40:00|170687.7|170597.7|170489.5|170399.5|170762.8|170672.8|170489.2|170399.2|714
1591973100000|2020-06-12 14:45:00|170490|170400|170614.8|170524.8|170687.5|170597.5|170287.8|170197.8|739
1591973400000|2020-06-12 14:50:00|170616|170526|171200.6|171110.6|171216|171126|170591.8|170501.8|686
1591973700000|2020-06-12 14:55:00|171186.8|171096.8|171460|171370|171501.4|171411.4|170985.7|170895.7|823
1591974000000|2020-06-12 15:00:00|171473.7|171383.7|171641.1|171551.1|171641.1|171551.1|171167.2|171077.2|799
1591974300000|2020-06-12 15:05:00|171644.2|171554.2|171137.1|171047.1|171644.2|171554.2|171137.1|171047.1|797
1591974600000|2020-06-12 15:10:00|171150.1|171060.1|171423.1|171333.1|171426.1|171336.1|171100.7|171010.7|712
1591974900000|2020-06-12 15:15:00|171423.7|171333.7|171545|171455|171550.4|171460.4|171301.8|171211.8|768
1591975200000|2020-06-12 15:20:00|171547.6|171457.6|171753.1|171663.1|171763.4|171673.4|171493.7|171403.7|751
1591975500000|2020-06-12 15:25:00|171749|171659|171060.3|170970.3|171749.8|171659.8|170959.4|170869.4|742
1591975800000|2020-06-12 15:30:00|171051.8|170961.8|170687.9|170597.9|171127.8|171037.8|170541.2|170451.2|758
1591976100000|2020-06-12 15:35:00|170691.4|170601.4|170550.3|170460.3|170691.4|170601.4|170441.7|170351.7|717
1591976400000|2020-06-12 15:40:00|170552.6|170462.6|170992.7|170902.7|171064.2|170974.2|170550.8|170460.8|804
1591976700000|2020-06-12 15:45:00|170995.2|170905.2|170777.5|170687.5|171022.4|170932.4|170619.5|170529.5|786
1591977000000|2020-06-12 15:50:00|170776.6|170686.6|170694.3|170604.3|170806.1|170716.1|170647|170557|733
1591977300000|2020-06-12 15:55:00|170700.8|170610.8|170231.1|170141.1|170751.5|170661.5|170209.9|170119.9|741
1591977600000|2020-06-12 16:00:00|170230.4|170140.4|170527.3|170437.3|170584.2|170494.2|170222|170132|725
1591977900000|2020-06-12 16:05:00|170527.6|170437.6|170443.2|170353.2|170548.6|170458.6|170256.2|170166.2|730
1591978200000|2020-06-12 16:10:00|170433.3|170343.3|170564.2|170474.2|170567.4|170477.4|170421.5|170331.5|722
1591978500000|2020-06-12 16:15:00|170563.7|170473.7|170452.9|170362.9|170576.5|170486.5|170446.5|170356.5|695
1591978800000|2020-06-12 16:20:00|170452.2|170362.2|170833.1|170743.1|170835.5|170745.5|170452.2|170362.2|773
1591979100000|2020-06-12 16:25:00|170833.7|170743.7|170760.6|170670.6|171042.4|170952.4|170686.2|170596.2|756
1591979400000|2020-06-12 16:30:00|170759.5|170669.5|171019.5|170929.5|171092.2|171002.2|170749.1|170659.1|692
1591979700000|2020-06-12 16:35:00|171020.5|170930.5|171086.5|170996.5|171094.6|171004.6|171011.6|170921.6|479
1591980000000|2020-06-12 16:40:00|171090.6|171000.6|170943.3|170853.3|171094|171004|170924.7|170834.7|776
1591980300000|2020-06-12 16:45:00|170941.6|170851.6|171061.2|170971.2|171098.2|171008.2|170822.8|170732.8|729
1591980600000|2020-06-12 16:50:00|171058.6|170968.6|171033.8|170943.8|171119.7|171029.7|170984.8|170894.8|563
1591980900000|2020-06-12 16:55:00|171031.1|170941.1|171034.3|170944.3|171067.2|170977.2|171009.5|170919.5|517
1591981200000|2020-06-12 17:00:00|171048|170958|171098.7|171008.7|171112.2|171022.2|170912.6|170822.6|638
1591981500000|2020-06-12 17:05:00|171097.5|171007.5|171247.3|171157.3|171255.5|171165.5|171048.3|170958.3|513
1591981800000|2020-06-12 17:10:00|171247.4|171157.4|171093.3|171003.3|171252.4|171162.4|171083.2|170993.2|568
1591982100000|2020-06-12 17:15:00|171097|171007|171229.6|171139.6|171309.5|171219.5|171034.3|170944.3|479
1591982400000|2020-06-12 17:20:00|171230.1|171140.1|171505|171415|171511.4|171421.4|171102.2|171012.2|662
1591982700000|2020-06-12 17:25:00|171503.4|171413.4|171668.4|171578.4|171670.6|171580.6|171263.5|171173.5|700
1591983000000|2020-06-12 17:30:00|171665.6|171575.6|171458.4|171368.4|171668.2|171578.2|171373.3|171283.3|575
1591983300000|2020-06-12 17:35:00|171458.2|171368.2|171509.6|171419.6|171515.7|171425.7|171274|171184|756
1591983600000|2020-06-12 17:40:00|171511.4|171421.4|171572.7|171482.7|171710.2|171620.2|171382.2|171292.2|741
1591983900000|2020-06-12 17:45:00|171572.2|171482.2|171796.9|171706.9|171839.1|171749.1|171567.4|171477.4|572
1591984200000|2020-06-12 17:50:00|171795.2|171705.2|171662.8|171572.8|171795.2|171705.2|171651.3|171561.3|646
1591984500000|2020-06-12 17:55:00|171666.7|171576.7|171377.6|171287.6|171668.4|171578.4|171303.7|171213.7|715
1591984800000|2020-06-12 18:00:00|171373|171283|171721.4|171631.4|171733.5|171643.5|171373|171283|735
1591985100000|2020-06-12 18:05:00|171718.7|171628.7|171779.5|171689.5|171790.4|171700.4|171699.2|171609.2|648
1591985400000|2020-06-12 18:10:00|171779.4|171689.4|171649.4|171559.4|171779.4|171689.4|171621.3|171531.3|733
1591985700000|2020-06-12 18:15:00|171648.4|171558.4|171549.8|171459.8|171671.9|171581.9|171508.5|171418.5|683
1591986000000|2020-06-12 18:20:00|171546.2|171456.2|171547.5|171457.5|171556.8|171466.8|171535.2|171445.2|386
1591986300000|2020-06-12 18:25:00|171547.4|171457.4|171479.2|171389.2|171552.5|171462.5|171465.6|171375.6|687
1591986600000|2020-06-12 18:30:00|171470.5|171380.5|171094|171004|171482.2|171392.2|171089.8|170999.8|614
1591986900000|2020-06-12 18:35:00|171094.5|171004.5|171066.4|170976.4|171125.4|171035.4|171066.4|170976.4|523
1591987200000|2020-06-12 18:40:00|171068.5|170978.5|170957.2|170867.2|171071.6|170981.6|170921.1|170831.1|695
1591987500000|2020-06-12 18:45:00|170957.1|170867.1|170931.6|170841.6|170959.7|170869.7|170868.6|170778.6|679
1591987800000|2020-06-12 18:50:00|170931.8|170841.8|170927.1|170837.1|170941.9|170851.9|170900.6|170810.6|663
1591988100000|2020-06-12 18:55:00|170930.9|170840.9|170744.9|170654.9|170948.8|170858.8|170719.7|170629.7|698
1591988400000|2020-06-12 19:00:00|170753.4|170663.4|170752.9|170662.9|170754.4|170664.4|170696.6|170606.6|624
1591988700000|2020-06-12 19:05:00|170754|170664|170747.6|170657.6|170800.9|170710.9|170713.9|170623.9|696
1591989000000|2020-06-12 19:10:00|170747.7|170657.7|170760|170670|170766.4|170676.4|170700.4|170610.4|623
1591989300000|2020-06-12 19:15:00|170763.1|170673.1|170777|170687|170797.7|170707.7|170728|170638|345
1591989600000|2020-06-12 19:20:00|170773.8|170683.8|170784.2|170694.2|170805.9|170715.9|170722.9|170632.9|619
1591989900000|2020-06-12 19:25:00|170788|170698|170781.1|170691.1|170826.3|170736.3|170757.7|170667.7|562
1591990200000|2020-06-12 19:30:00|170771.7|170681.7|170853.3|170763.3|170863.2|170773.2|170687.1|170597.1|490
1591990500000|2020-06-12 19:35:00|170853.5|170763.5|170754.5|170664.5|170857.7|170767.7|170690.9|170600.9|565
1591990800000|2020-06-12 19:40:00|170751.3|170661.3|170744.2|170654.2|170850|170684.6|170725.8|170580|346
1591991100000|2020-06-12 19:45:00|170747.1|170657.1|170726.4|170636.4|170779.2|170689.2|170693.1|170603.1|513
1591991400000|2020-06-12 19:50:00|170728.5|170638.5|170743.5|170653.5|170776.9|170686.9|170704|170614|379
1591991700000|2020-06-12 19:55:00|170745.3|170655.3|170765|170675|170778|170688|170696.7|170606.7|446
1591992000000|2020-06-12 20:00:00|170766.1|170676.1|170699.5|170609.5|170766.1|170676.1|170681.2|170591.2|502
1591992300000|2020-06-12 20:05:00|170700.4|170610.4|170667.6|170577.6|170724.5|170634.5|170662.2|170572.2|277
1591992600000|2020-06-12 20:10:00|170685.2|170595.2|170660.1|170570.1|170689|170599|170630.4|170540.4|276
1591992900000|2020-06-12 20:15:00|170672.7|170582.7|170657|170567|170686.9|170596.9|170637.9|170547.9|192
1591993200000|2020-06-12 20:20:00|170637.6|170547.6|170615.8|170525.8|170671|170581|170605.7|170515.7|160
1591993500000|2020-06-12 20:25:00|170632.8|170542.8|170637.1|170547.1|170664.9|170574.9|170606.5|170516.5|181
1591993800000|2020-06-12 20:30:00|170626.2|170536.2|170653.9|170563.9|170679|170583.7|170623.3|170528.9|200
1591994100000|2020-06-12 20:35:00|170646.6|170556.6|170631.2|170541.2|170666|170576|170594.7|170504.7|123
1591994400000|2020-06-12 20:40:00|170624.6|170534.6|170623.7|170533.7|170627.4|170537.4|170605|170475|68
1591994700000|2020-06-12 20:45:00|170624.1|170534.1|170622.8|170532.8|170636|170546|170616.9|170526.9|76
1591995000000|2020-06-12 20:50:00|170622.7|170532.7|170618.1|170353.6|170669.5|170533|170562.5|170297.9|207
1591995300000|2020-06-12 20:55:00|170613.6|170343.6|170617.7|170347.7|170673.2|170540.5|170520.8|170250.8|159
1592164800000|2020-06-14 20:00:00|171498.6|171173.6|171498.6|171173.6|171498.6|171173.6|171498.6|171173.6|1
1592166900000|2020-06-14 20:35:00|171853.5|171528.5|171783.5|171458.5|172064.5|171739.5|171498.6|171173.6|39
1592167200000|2020-06-14 20:40:00|171529.6|171349.6|171529.6|171349.6|171529.6|171349.6|171529.6|171349.6|1
1592167800000|2020-06-14 20:50:00|171351.9|171026.9|171477.3|171152.3|172005.5|171680.5|171351.9|171026.9|14
1592168100000|2020-06-14 20:55:00|171462.6|171137.6|171477.3|171152.3|171477.3|171152.3|171343.7|171018.7|4
1592168700000|2020-06-14 21:05:00|171463.7|171138.7|171400.7|171075.7|171597|171272|171290.3|170965.3|113
1592169000000|2020-06-14 21:10:00|171398.5|171073.5|171450.1|171125.1|171457.2|171132.2|171371.8|171046.8|184
1592169300000|2020-06-14 21:15:00|171425.5|171100.5|171422.6|171097.6|171458.4|171133.4|171362.5|171037.5|133
1592169600000|2020-06-14 21:20:00|171435.9|171110.9|171441.8|171116.8|171442.1|171117.1|171369.2|171044.2|38
1592169900000|2020-06-14 21:25:00|171395.9|171070.9|171415.9|171090.9|171441.8|171116.8|171362.2|171037.2|53
1592170200000|2020-06-14 21:30:00|171429.9|171104.9|171417|171092|171444.7|171119.7|171355|171030|147
1592170500000|2020-06-14 21:35:00|171393|171068|171413.5|171088.5|171433.8|171108.8|171368.3|171043.3|55
1592170800000|2020-06-14 21:40:00|171412.8|171087.8|171411.3|171086.3|171452.6|171127.6|171365.9|171040.9|59
1592171100000|2020-06-14 21:45:00|171426.1|171101.1|171387.4|171062.4|171501.1|171176.1|171355.2|171030.2|71
1592171400000|2020-06-14 21:50:00|171411.3|171086.3|171391.6|171066.6|171439.1|171114.1|171369.2|171044.2|146
1592171700000|2020-06-14 21:55:00|171399.3|171074.3|171391.6|171066.6|171466.4|171141.4|171369.2|171044.2|97
1592172000000|2020-06-14 22:00:00|171391.4|171066.4|171412.3|171142.3|171579.8|171309.8|171350.9|171062.9|362
1592172300000|2020-06-14 22:05:00|171412.2|171142.2|171436.2|171166.2|171458.2|171188.2|171372|171102|345
1592172600000|2020-06-14 22:10:00|171454.4|171184.4|171391.4|171121.4|171454.4|171184.4|171369|171099|302
1592172900000|2020-06-14 22:15:00|171391.8|171121.8|171395.8|171125.8|171435.9|171209.9|171336.4|171096.5|288
1592173200000|2020-06-14 22:20:00|171396.9|171126.9|171387|171117|171570.1|171300.1|171334.3|171064.3|335
1592173500000|2020-06-14 22:25:00|171390.3|171120.3|171470.5|171200.5|171566.8|171358.8|171386|171118.9|661
1592173800000|2020-06-14 22:30:00|171463.9|171193.9|171635|171365|171662|171392|171312.1|171055.9|456
1592174100000|2020-06-14 22:35:00|171634.9|171364.9|171572.5|171302.5|171673.6|171465.5|171482.9|171256.2|403
1592174400000|2020-06-14 22:40:00|171483.7|171393.7|171500.7|171370.7|171597.1|171403.6|171481.1|171273.2|362
1592174700000|2020-06-14 22:45:00|171565.6|171295.6|171568.6|171298.6|171594.8|171408.6|171437.5|171262.2|522
1592175000000|2020-06-14 22:50:00|171568.3|171298.3|171565|171295|171590.1|171407.9|171474.4|171265.5|331
1592175300000|2020-06-14 22:55:00|171564.6|171294.6|171544.8|171274.8|171571.1|171387|171471|171229.4|203
1592175600000|2020-06-14 23:00:00|171483|171393|171446|171316|171567.6|171393|171424.4|171236.2|330
1592175900000|2020-06-14 23:05:00|171505.6|171235.6|171526|171256|171542.2|171356.2|171391.4|171209.2|348
1592176200000|2020-06-14 23:10:00|171527.3|171257.3|171515.8|171245.8|171528.9|171344.6|171420.8|171226.3|203
1592176500000|2020-06-14 23:15:00|171484.1|171214.1|171501.5|171231.5|171530|171333.9|171423.7|171203.4|162
1592176800000|2020-06-14 23:20:00|171434.7|171304.7|171515.9|171245.9|171538|171336.1|171407.8|171219.1|206
1592177100000|2020-06-14 23:25:00|171517.8|171247.8|171543.4|171273.4|171562.2|171356.7|171404.9|171225.1|276
1592177400000|2020-06-14 23:30:00|171544.6|171274.6|171550.1|171280.1|171570.3|171376.6|171432.4|171248.7|240
1592177700000|2020-06-14 23:35:00|171550.5|171280.5|171467.9|171337.9|171582.3|171390.8|171430|171256.2|330
1592178000000|2020-06-14 23:40:00|171549.3|171279.3|171546.3|171276.3|171579.4|171387.3|171439.8|171251.3|372
1592178300000|2020-06-14 23:45:00|171481.3|171351.3|171454.5|171364.5|171584.8|171390.8|171438.2|171260.1|250
1592178600000|2020-06-14 23:50:00|171456.2|171366.2|171818.2|171548.2|171831.3|171637.8|171449.9|171273.8|325
1592178900000|2020-06-14 23:55:00|171803.8|171533.8|171900.4|171630.4|171933.8|171732.3|171751.9|171524.1|362
1592179200000|2020-06-15 00:00:00|171891.1|171621.1|171775.9|171685.9|171891.1|171753.7|171748.5|171573.6|421
1592179500000|2020-06-15 00:05:00|171849.3|171579.3|171682.1|171592.1|171888.9|171704.2|171669.4|171525.7|368
1592179800000|2020-06-15 00:10:00|171681|171591|171631.2|171541.2|171790.7|171601.3|171610.6|171443.7|413
1592180100000|2020-06-15 00:15:00|171638|171548|171772|171682|171794.9|171704.9|171622.6|171532.6|538
1592180400000|2020-06-15 00:20:00|171771.8|171681.8|171802.8|171712.8|171885.5|171735.8|171747.4|171581.9|477
1592180700000|2020-06-15 00:25:00|171801.8|171711.8|171771.3|171681.3|171881|171718|171739|171562.9|334
1592181000000|2020-06-15 00:30:00|171770|171680|171711.5|171621.5|171840|171689|171699.9|171530.4|298
1592181300000|2020-06-15 00:35:00|171711.4|171621.4|171712.8|171622.8|171799.1|171676.8|171692.2|171522.6|292
1592181600000|2020-06-15 00:40:00|171717.6|171627.6|171771.4|171681.4|171797.6|171693.1|171684.4|171527.6|351
1592181900000|2020-06-15 00:45:00|171771.9|171681.9|171778.8|171688.8|171822.3|171732.3|171756.9|171666.9|285
1592182200000|2020-06-15 00:50:00|171775.1|171685.1|171891.5|171801.5|171923.9|171833.9|171716|171626|311
1592182500000|2020-06-15 00:55:00|171871.4|171781.4|172189.9|172099.9|172200|172110|171810.4|171623.8|475
1592182800000|2020-06-15 01:00:00|172188.8|172098.8|172231.5|172141.5|172244.1|172154.1|172175.7|172085.7|425
1592183100000|2020-06-15 01:05:00|172234.5|172144.5|172144|172054|172236.4|172146.4|172120.8|172030.8|480
1592183400000|2020-06-15 01:10:00|172145.8|172055.8|172192.3|172102.3|172208.4|172118.4|172129.4|172039.4|472
1592183700000|2020-06-15 01:15:00|172197.9|172107.9|172158.1|172068.1|172272.4|172182.4|172120.9|172030.9|585
1592184000000|2020-06-15 01:20:00|172159.3|172069.3|172016.4|171747.1|172171.6|172081.6|171934|171745.1|477
1592184300000|2020-06-15 01:25:00|171958|171828|172050.4|171780.4|172069.1|171878.6|171932.6|171736.7|317
1592184600000|2020-06-15 01:30:00|172048.4|171778.4|171705.4|171615.4|172049.1|171845.5|171684|171508.4|371
1592184900000|2020-06-15 01:35:00|171700.6|171610.6|171695.7|171605.7|171726.2|171636.2|171687.1|171597.1|319
1592185200000|2020-06-15 01:40:00|171691|171601|171664.8|171574.8|171733.5|171643.5|171661.9|171571.9|368
1592185500000|2020-06-15 01:45:00|171666.9|171576.9|171619.7|171529.7|171738.3|171623.7|171553.8|171408.4|585
1592185800000|2020-06-15 01:50:00|171631.1|171541.1|171750.7|171660.7|171760.5|171663.6|171595.2|171490.5|416
1592186100000|2020-06-15 01:55:00|171752.1|171662.1|171790.6|171660.6|171859.1|171691.6|171651.4|171561.4|489
1592186400000|2020-06-15 02:00:00|171788.8|171658.8|171855.5|171765.5|171933|171782.3|171690.8|171514.4|537
1592186700000|2020-06-15 02:05:00|171854.8|171764.8|171884.3|171614.3|171992.7|171811.9|171789.4|171582.5|471
1592187000000|2020-06-15 02:10:00|171884.6|171614.6|171825.4|171695.4|171920.9|171725.2|171780|171580.6|247
1592187300000|2020-06-15 02:15:00|171826.5|171696.5|171767.5|171677.5|171918.5|171715.7|171741|171583.6|315
1592187600000|2020-06-15 02:20:00|171772.9|171682.9|171865.9|171595.9|171885.8|171711|171680.5|171488.4|450
1592187900000|2020-06-15 02:25:00|171866.6|171596.6|171866.5|171596.5|171896.7|171715.4|171756.1|171562.9|441
1592188200000|2020-06-15 02:30:00|171870.2|171600.2|172004|171874|172090.7|171914.8|171805.2|171593.5|582
1592188500000|2020-06-15 02:35:00|172004.8|171874.8|172014|171884|172091.3|171902.7|171952.1|171737.8|321
1592188800000|2020-06-15 02:40:00|172015.7|171885.7|172004.8|171734.8|172081.5|171893|171929.7|171717.9|391
1592189100000|2020-06-15 02:45:00|171997.2|171727.2|171962.6|171872.6|172037.4|171872.6|171927.9|171719.8|307
1592189400000|2020-06-15 02:50:00|171964.1|171874.1|172016.3|171886.3|172080.4|171946|171917.7|171768|332
1592189700000|2020-06-15 02:55:00|172014.4|171884.4|172063.6|171973.6|172126.4|171978.9|172003.7|171800.2|303
1592190000000|2020-06-15 03:00:00|172056.2|171966.2|172009|171879|172121.4|171982.6|171995.6|171791.8|371
1592190300000|2020-06-15 03:05:00|172015.5|171885.5|171997.8|171867.8|172104.8|171926.6|171976.8|171785.7|523
1592190600000|2020-06-15 03:10:00|171995.6|171865.6|171936.3|171846.3|172052.4|171889.4|171876.2|171714.1|402
1592190900000|2020-06-15 03:15:00|171935|171845|171587.6|171497.6|172013.2|171881.2|171587.6|171449.1|413
1592191200000|2020-06-15 03:20:00|171589|171499|171618.6|171348.6|171687.1|171517.7|171502.1|171314.7|569
1592191500000|2020-06-15 03:25:00|171619|171349|171651.8|171381.8|171659.5|171457.9|171568|171347.6|234
1592191800000|2020-06-15 03:30:00|171652.7|171382.7|171633.3|171503.3|171751.6|171547.7|171576|171374.8|459
1592192100000|2020-06-15 03:35:00|171634.7|171504.7|171680.2|171410.2|171743.2|171581.4|171607.2|171404|375
1592192400000|2020-06-15 03:40:00|171616.1|171486.1|171648.7|171518.7|171748.4|171576.5|171602.6|171416.5|346
1592192700000|2020-06-15 03:45:00|171649.4|171519.4|171610.4|171480.4|171722.7|171529.9|171580.7|171399.1|438
1592193000000|2020-06-15 03:50:00|171681.9|171411.9|171711.5|171441.5|171730.3|171565.2|171615.2|171411.9|350
1592193300000|2020-06-15 03:55:00|171711.6|171441.6|171584.9|171494.9|171718.6|171517.5|171541.3|171396.7|362
1592193600000|2020-06-15 04:00:00|171593.5|171503.5|171637.6|171547.6|171697.6|171570.2|171576.4|171403.5|285
1592193900000|2020-06-15 04:05:00|171639.1|171549.1|171756.3|171666.3|171840.9|171680.9|171586.1|171425.9|460
1592194200000|2020-06-15 04:10:00|171755.9|171665.9|171983.1|171713.7|172018.7|171875|171749.9|171659.9|516
1592194500000|2020-06-15 04:15:00|171907.5|171777.5|171950.7|171680.7|171987.7|171863.8|171840|171639.3|448
1592194800000|2020-06-15 04:20:00|171944.5|171674.5|171899.7|171769.7|171982|171775.8|171874.3|171674.5|289
1592195100000|2020-06-15 04:25:00|171900.5|171770.5|171949.9|171859.9|172014.6|171902.6|171891.1|171678|293
1592195400000|2020-06-15 04:30:00|171950.4|171860.4|171958|171868|171971.9|171881.9|171935.4|171845.4|178
1592195700000|2020-06-15 04:35:00|171963.4|171873.4|171954.6|171864.6|171977.1|171887.1|171949.2|171859.2|164
1592196000000|2020-06-15 04:40:00|171965.5|171875.5|172063.7|171973.7|172137.5|172047.5|171921.4|171831.4|268
1592196300000|2020-06-15 04:45:00|172067.6|171977.6|172232.6|172142.6|172242.1|172152.1|172060.2|171970.2|554
1592196600000|2020-06-15 04:50:00|172235.6|172145.6|172232.8|172142.8|172240.8|172150.8|172223.1|172133.1|467
1592196900000|2020-06-15 04:55:00|172234.6|172144.6|172235.1|172145.1|172245.4|172155.4|172223.3|172133.3|595
1592197200000|2020-06-15 05:00:00|172234.1|172144.1|172400.3|172310.3|172411.5|172321.5|172223.8|172133.8|773
1592197500000|2020-06-15 05:05:00|172400.2|172310.2|172484.4|172394.4|172521.7|172431.7|172369.2|172279.2|778
1592197800000|2020-06-15 05:10:00|172482.5|172392.5|172434.4|172344.4|172488.1|172398.1|172422.2|172332.2|652
1592198100000|2020-06-15 05:15:00|172432.6|172342.6|172459.9|172369.9|172469.4|172379.4|172388.9|172298.9|710
1592198400000|2020-06-15 05:20:00|172457.4|172367.4|172461.8|172371.8|172477.8|172387.8|172442.3|172352.3|707
1592198700000|2020-06-15 05:25:00|172468.1|172378.1|172473.7|172383.7|172477.9|172387.9|172390.7|172300.7|533
1592199000000|2020-06-15 05:30:00|172470.7|172380.7|172457.9|172367.9|172484.4|172394.4|172443.1|172353.1|578
1592199300000|2020-06-15 05:35:00|172462.2|172372.2|172697.8|172607.8|172714.4|172624.4|172446.1|172356.1|655
1592199600000|2020-06-15 05:40:00|172699.7|172609.7|172789.4|172699.4|172881.6|172791.6|172692.2|172602.2|701
1592199900000|2020-06-15 05:45:00|172791.5|172701.5|172756.1|172666.1|172818.4|172728.4|172688.8|172598.8|751
1592200200000|2020-06-15 05:50:00|172763.3|172673.3|172808|172718|172816.8|172726.8|172674|172584|643
1592200500000|2020-06-15 05:55:00|172807.1|172717.1|172849|172759|172888.8|172798.8|172777.3|172687.3|609
1592200800000|2020-06-15 06:00:00|172869.4|172779.4|173039.7|172949.7|173046.6|172956.6|172824.1|172734.1|719
1592201100000|2020-06-15 06:05:00|173029.5|172939.5|173155.4|173065.4|173203.2|173113.2|172974.9|172884.9|643
1592201400000|2020-06-15 06:10:00|173153|173063|173456.3|173366.3|173514.5|173424.5|173109.4|173019.4|703
1592201700000|2020-06-15 06:15:00|173455.8|173365.8|173028.4|172938.4|173467.2|173377.2|173012.4|172922.4|683
1592202000000|2020-06-15 06:20:00|173015.6|172925.6|173210.5|173120.5|173249|173159|172784.8|172694.8|572
1592202300000|2020-06-15 06:25:00|173206.9|173116.9|173299.8|173209.8|173429.8|173339.8|173205.2|173115.2|699
1592202600000|2020-06-15 06:30:00|173301.6|173211.6|172640.3|172550.3|173312.3|173222.3|172529.6|172439.6|725
1592202900000|2020-06-15 06:35:00|172637.9|172547.9|172901.6|172811.6|172960.7|172870.7|172586.8|172496.8|680
1592203200000|2020-06-15 06:40:00|172900.6|172810.6|173294.1|173204.1|173303.6|173213.6|172900.6|172810.6|652
1592203500000|2020-06-15 06:45:00|173295|173205|173213|173123|173309.8|173219.8|173184.3|173094.3|595
1592203800000|2020-06-15 06:50:00|173214.1|173124.1|172831.3|172741.3|173278|173188|172724.4|172634.4|717
1592204100000|2020-06-15 06:55:00|172818|172728|172590|172500|172969.1|172879.1|172536.3|172446.3|680
1592204400000|2020-06-15 07:00:00|172594.3|172504.3|172750.6|172660.6|172777.4|172687.4|172588.1|172498.1|719
1592204700000|2020-06-15 07:05:00|172748.8|172658.8|172995.6|172905.6|173045.9|172955.9|172727.9|172637.9|696
1592205000000|2020-06-15 07:10:00|172997.2|172907.2|172779.4|172689.4|173087.2|172997.2|172672.5|172582.5|670
1592205300000|2020-06-15 07:15:00|172780.2|172690.2|172864.3|172774.3|172947.8|172857.8|172687.4|172597.4|622
1592205600000|2020-06-15 07:20:00|172855.5|172765.5|172825.1|172735.1|172931.8|172841.8|172825.1|172735.1|651
1592205900000|2020-06-15 07:25:00|172830.1|172740.1|172859.4|172769.4|172880.4|172790.4|172791.1|172701.1|651
1592206200000|2020-06-15 07:30:00|172858.5|172768.5|172895.9|172805.9|172899.9|172809.9|172772.4|172682.4|707
1592206500000|2020-06-15 07:35:00|172895|172805|172868.1|172778.1|172908.7|172818.7|172807.8|172717.8|697
1592206800000|2020-06-15 07:40:00|172869.9|172779.9|172839.1|172749.1|172906.2|172816.2|172708|172618|648
1592207100000|2020-06-15 07:45:00|172840.5|172750.5|172755.2|172665.2|172859.8|172769.8|172731.8|172641.8|704
1592207400000|2020-06-15 07:50:00|172755.6|172665.6|172783.5|172693.5|172865.1|172775.1|172750.4|172660.4|634
1592207700000|2020-06-15 07:55:00|172773.7|172683.7|172826.4|172736.4|172829.5|172739.5|172513.6|172423.6|702
1592208000000|2020-06-15 08:00:00|172819.8|172729.8|172622.6|172532.6|172819.8|172729.8|172567.8|172477.8|704
1592208300000|2020-06-15 08:05:00|172623|172533|172714.7|172624.7|172765|172675|172618.6|172528.6|759
1592208600000|2020-06-15 08:10:00|172715|172625|172527.3|172437.3|172717.8|172627.8|172424.7|172334.7|609
1592208900000|2020-06-15 08:15:00|172527.4|172437.4|172231.2|172141.2|172527.8|172437.8|172149.2|172059.2|662
1592209200000|2020-06-15 08:20:00|172234.7|172144.7|172510.7|172420.7|172673.1|172583.1|172208.7|172118.7|692
1592209500000|2020-06-15 08:25:00|172511.1|172421.1|172438.9|172348.9|172531.4|172441.4|172224.8|172134.8|752
1592209800000|2020-06-15 08:30:00|172437.9|172347.9|172369.5|172279.5|172493|172403|172321.4|172231.4|707
1592210100000|2020-06-15 08:35:00|172369.7|172279.7|172407.4|172317.4|172407.4|172317.4|172230.4|172140.4|651
1592210400000|2020-06-15 08:40:00|172409.3|172319.3|172457.6|172367.6|172559.8|172469.8|172365|172275|631
1592210700000|2020-06-15 08:45:00|172457.7|172367.7|172467.3|172377.3|172581.2|172491.2|172268.2|172178.2|651
1592211000000|2020-06-15 08:50:00|172467.6|172377.6|172454.7|172364.7|172498.2|172408.2|172440.5|172350.5|652
1592211300000|2020-06-15 08:55:00|172455.5|172365.5|172405.3|172315.3|172499.2|172409.2|172317.8|172227.8|643
1592211600000|2020-06-15 09:00:00|172404.1|172314.1|172506.6|172416.6|172529.7|172439.7|172228.5|172138.5|735
1592211900000|2020-06-15 09:05:00|172505.5|172415.5|172713.3|172623.3|172713.3|172623.3|172430.8|172340.8|588
1592212200000|2020-06-15 09:10:00|172715.1|172625.1|172603.4|172513.4|172715.1|172625.1|172572|172482|627
1592212500000|2020-06-15 09:15:00|172605.6|172515.6|172416.8|172326.8|172608.4|172518.4|172386.1|172296.1|656
1592212800000|2020-06-15 09:20:00|172411.7|172321.7|172342.5|172252.5|172452.9|172362.9|172332.8|172242.8|691
1592213100000|2020-06-15 09:25:00|172343|172253|172439.4|172349.4|172469.3|172379.3|172333.1|172243.1|679
1592213400000|2020-06-15 09:30:00|172442.2|172352.2|172565.2|172475.2|172628.8|172538.8|172393.1|172303.1|742
1592213700000|2020-06-15 09:35:00|172563.1|172473.1|172545.6|172455.6|172601.2|172511.2|172468.5|172378.5|714
1592214000000|2020-06-15 09:40:00|172544.6|172454.6|172476.1|172386.1|172571.6|172481.6|172407.7|172317.7|705
1592214300000|2020-06-15 09:45:00|172476.6|172386.6|172411.9|172321.9|172589.8|172499.8|172403.9|172313.9|683
1592214600000|2020-06-15 09:50:00|172411.7|172321.7|172152.1|172062.1|172423.7|172333.7|172111.9|172021.9|662
1592214900000|2020-06-15 09:55:00|172150.6|172060.6|171960.6|171870.6|172161.6|172071.6|171953.2|171863.2|630
1592215200000|2020-06-15 10:00:00|171961.3|171871.3|172136|172046|172204.2|172114.2|171955.3|171865.3|664
1592215500000|2020-06-15 10:05:00|172135.8|172045.8|172100.6|172010.6|172287.2|172197.2|172100.6|172010.6|620
1592215800000|2020-06-15 10:10:00|172096.3|172006.3|171982.1|171892.1|172129.6|172039.6|171937.3|171847.3|581
1592216100000|2020-06-15 10:15:00|171985|171895|172074.4|171984.4|172224|172134|171942.3|171852.3|729
1592216400000|2020-06-15 10:20:00|172074.2|171984.2|172202.6|172112.6|172223.4|172133.4|171943.4|171853.4|689
1592216700000|2020-06-15 10:25:00|172207.7|172117.7|172217|172127|172228.8|172138.8|172057.4|171967.4|668
1592217000000|2020-06-15 10:30:00|172211|172121|172301.2|172211.2|172311|172221|172131.5|172041.5|694
1592217300000|2020-06-15 10:35:00|172302|172212|172294.8|172204.8|172427.5|172337.5|172214.4|172124.4|682
1592217600000|2020-06-15 10:40:00|172295.5|172205.5|172052.5|171962.5|172336.1|172246.1|172050.9|171960.9|647
1592217900000|2020-06-15 10:45:00|172051.7|171961.7|172261|172171|172265.2|172175.2|171990.9|171900.9|633
1592218200000|2020-06-15 10:50:00|172257.7|172167.7|172516.2|172426.2|172531.5|172441.5|172162.5|172072.5|626
1592218500000|2020-06-15 10:55:00|172514.1|172424.1|172080.1|171990.1|172516.3|172426.3|171978.6|171888.6|742
1592218800000|2020-06-15 11:00:00|172081|171991|172252.9|172162.9|172257.5|172167.5|171999.8|171909.8|679
1592219100000|2020-06-15 11:05:00|172254.1|172164.1|172287.3|172197.3|172347|172257|172252.1|172162.1|553
1592219400000|2020-06-15 11:10:00|172287.7|172197.7|172336.2|172246.2|172385.1|172295.1|172251.4|172161.4|550
1592219700000|2020-06-15 11:15:00|172335.9|172245.9|172323.8|172233.8|172425.2|172335.2|172323.8|172233.8|532
1592220000000|2020-06-15 11:20:00|172325.8|172235.8|172361.2|172271.2|172423.2|172333.2|172217.5|172127.5|581
1592220300000|2020-06-15 11:25:00|172362.1|172272.1|172208.2|172118.2|172362.1|172272.1|172124|172034|653
1592220600000|2020-06-15 11:30:00|172208.4|172118.4|172191.8|172101.8|172229.9|172139.9|172125.1|172035.1|629
1592220900000|2020-06-15 11:35:00|172192.4|172102.4|172133.4|172043.4|172222.4|172132.4|172015.7|171925.7|623
1592221200000|2020-06-15 11:40:00|172132.3|172042.3|172085|171995|172165|172075|172073.3|171983.3|559
1592221500000|2020-06-15 11:45:00|172084.8|171994.8|171963.9|171873.9|172085.2|171995.2|171926.5|171836.5|573
1592221800000|2020-06-15 11:50:00|171963.5|171873.5|171710.8|171620.8|171965.2|171875.2|171663.6|171573.6|622
1592222100000|2020-06-15 11:55:00|171710.5|171620.5|171710.7|171620.7|171819.8|171729.8|171540.4|171450.4|674
1592222400000|2020-06-15 12:00:00|171711.1|171621.1|171882.8|171792.8|171905|171815|171481.9|171391.9|759
1592222700000|2020-06-15 12:05:00|171882.9|171792.9|171725.4|171635.4|171884.5|171794.5|171710.8|171620.8|698
1592223000000|2020-06-15 12:10:00|171725.3|171635.3|171750|171660|171819.6|171729.6|171700.8|171610.8|621
1592223300000|2020-06-15 12:15:00|171749.9|171659.9|171708.7|171618.7|171899.5|171809.5|171626.7|171536.7|637
1592223600000|2020-06-15 12:20:00|171705.4|171615.4|171905.6|171815.6|171914.4|171824.4|171653.2|171563.2|651
1592223900000|2020-06-15 12:25:00|171905.4|171815.4|171821.6|171731.6|171906|171816|171758.3|171668.3|664
1592224200000|2020-06-15 12:30:00|171838.2|171748.2|171777.1|171687.1|171884.5|171794.5|171690.3|171600.3|689
1592224500000|2020-06-15 12:35:00|171779.3|171689.3|171834.5|171744.5|171896.1|171806.1|171734.9|171644.9|651
1592224800000|2020-06-15 12:40:00|171836.4|171746.4|172049.7|171959.7|172116.7|172026.7|171834.1|171744.1|671
1592225100000|2020-06-15 12:45:00|172049.6|171959.6|171914.4|171824.4|172115|172025|171908.8|171818.8|641
1592225400000|2020-06-15 12:50:00|171913.1|171823.1|172097.5|172007.5|172108.7|172018.7|171911.4|171821.4|698
1592225700000|2020-06-15 12:55:00|172097|172007|172217.6|172127.6|172228.1|172138.1|172056.4|171966.4|619
1592226000000|2020-06-15 13:00:00|172218.2|172128.2|172285.4|172195.4|172399.2|172309.2|172210.9|172120.9|666
1592226300000|2020-06-15 13:05:00|172286.5|172196.5|172443.4|172353.4|172467.4|172377.4|172286.5|172196.5|621
1592226600000|2020-06-15 13:10:00|172442.5|172352.5|172609.2|172519.2|172633.6|172543.6|172441.9|172351.9|596
1592226900000|2020-06-15 13:15:00|172609.3|172519.3|172595.3|172505.3|172723.4|172633.4|172552.7|172462.7|594
1592227200000|2020-06-15 13:20:00|172594.9|172504.9|172619.9|172529.9|172663.1|172573.1|172482|172392|598
1592227500000|2020-06-15 13:25:00|172619.5|172529.5|172587.9|172497.9|172717.1|172627.1|172548.5|172458.5|440
1592227800000|2020-06-15 13:30:00|172596.8|172506.8|172755.7|172665.7|172784.6|172673.1|172547.3|172457.3|456
1592228100000|2020-06-15 13:35:00|172733.9|172643.9|172501.4|172411.4|172743|172653|172314.2|172214.2|457
1592228400000|2020-06-15 13:40:00|172517.1|172427.1|172358.3|172268.3|172573.9|172483.9|172058.2|171939.4|457
1592228700000|2020-06-15 13:45:00|172356.1|172266.1|172339|172249|172500.3|172410.3|172270.7|172180.7|557
1592229000000|2020-06-15 13:50:00|172333.7|172243.7|171926.4|171836.4|172410.7|172320.7|171808.6|171718.6|816
1592229300000|2020-06-15 13:55:00|171921.4|171831.4|171922.3|171832.3|171973|171883|171821.5|171731.5|803
1592229600000|2020-06-15 14:00:00|171913.8|171823.8|171615.3|171525.3|172006.7|171916.7|171581.9|171486.6|778
1592229900000|2020-06-15 14:05:00|171616.1|171526.1|171869.7|171739.7|171869.7|171739.7|171368|171278|747
1592230200000|2020-06-15 14:10:00|171863|171733|172027.1|171897.1|172028.5|171915.1|171852.5|171723.4|784
1592230500000|2020-06-15 14:15:00|172029|171899|171837.6|171707.6|172140.6|172050.6|171815|171697.2|768
1592230800000|2020-06-15 14:20:00|171836.1|171706.1|172128.9|172038.9|172128.9|172038.9|171789.3|171676.3|751
1592231100000|2020-06-15 14:25:00|172132.6|172042.6|172325.2|172235.2|172359.7|172242.1|172083.8|171993.8|742
1592231400000|2020-06-15 14:30:00|172327.9|172237.9|172233.3|172143.3|172404|172308.6|172101.8|172011.8|713
1592231700000|2020-06-15 14:35:00|172228.2|172138.2|172400.8|172310.8|172415.9|172325.9|172086.2|171996.2|760
1592232000000|2020-06-15 14:40:00|172404.7|172314.7|172179.2|172089.2|172588.6|172474.6|172178.3|172088.3|721
1592232300000|2020-06-15 14:45:00|172179|172089|172083|171993|172258.1|172168.1|171981.5|171874|754
1592232600000|2020-06-15 14:50:00|172081|171991|172128|172038|172278.6|172188.6|172081|171991|752
1592232900000|2020-06-15 14:55:00|172130|172040|172635.3|172545.3|172773.2|172683.2|172082.1|171992.1|818
1592233200000|2020-06-15 15:00:00|172635.1|172545.1|172428.7|172338.7|172754.3|172664.3|172423.7|172315.9|808
1592233500000|2020-06-15 15:05:00|172427.4|172337.4|172503|172373|172535.5|172445.5|172344.9|172231.7|718
1592233800000|2020-06-15 15:10:00|172503.6|172373.6|172320.7|172230.7|172642.1|172552.1|172270.4|172157.1|747
1592234100000|2020-06-15 15:15:00|172342.1|172252.1|172462.1|172372.1|172651|172561|172340.2|172235.7|796
1592234400000|2020-06-15 15:20:00|172456.6|172366.6|172423.9|172293.9|172608.1|172496.6|172275|172185|769
1592234700000|2020-06-15 15:25:00|172431.9|172301.9|172609.2|172519.2|172704.3|172614.3|172335.3|172245.3|761
1592235000000|2020-06-15 15:30:00|172611.4|172521.4|172500.9|172410.9|172701.9|172611.9|172470.7|172372.2|748
1592235300000|2020-06-15 15:35:00|172505|172415|172552.7|172462.7|172610.2|172486.3|172467.3|172377.3|691
1592235600000|2020-06-15 15:40:00|172533.3|172443.3|172788.3|172698.3|172805.4|172715.4|172514.7|172410.8|675
1592235900000|2020-06-15 15:45:00|172787.6|172697.6|172870.8|172780.8|172894.1|172787.8|172696|172585.1|711
1592236200000|2020-06-15 15:50:00|172866.3|172776.3|173004.9|172914.9|173025|172935|172769.4|172664.7|672
1592236500000|2020-06-15 15:55:00|173004.2|172914.2|172764.8|172674.8|173007.2|172917.2|172707.6|172613.6|653
1592236800000|2020-06-15 16:00:00|172762.9|172672.9|172593.6|172463.6|172825.6|172710.3|172563.8|172445.8|692
1592237100000|2020-06-15 16:05:00|172594.9|172464.9|172746.9|172656.9|172773.7|172665.1|172565|172459.2|626
1592237400000|2020-06-15 16:10:00|172749|172659|172634|172504|172770.3|172662|172585.9|172489.3|610
1592237700000|2020-06-15 16:15:00|172647.3|172517.3|172211.8|172081.8|172657.7|172549.3|172153.6|172037|586
1592238000000|2020-06-15 16:20:00|172213.6|172083.6|172353.6|172223.6|172362.9|172247.6|172199.3|172078.2|536
1592238300000|2020-06-15 16:25:00|172354.2|172224.2|172235.7|172105.7|172366.3|172236.3|172163.7|172038.6|620
1592238600000|2020-06-15 16:30:00|172235.4|172105.4|172384.4|172254.4|172387.5|172257.5|172235.4|172105.4|636
1592238900000|2020-06-15 16:35:00|172381.9|172251.9|172306.5|172176.5|172383.4|172270|172280.4|172150.4|532
1592239200000|2020-06-15 16:40:00|172307.7|172177.7|172243.8|172113.8|172314.2|172184.2|172191.6|172086.7|494
1592239500000|2020-06-15 16:45:00|172243.4|172113.4|172229.6|172099.6|172283.6|172166.1|172211.1|172081.1|564
1592239800000|2020-06-15 16:50:00|172230|172100|172343.8|172213.8|172353.7|172223.7|172194.1|172071.9|523
1592240100000|2020-06-15 16:55:00|172333.5|172203.5|172293.9|172203.9|172388|172262.7|172267.6|172177.6|509
1592240400000|2020-06-15 17:00:00|172292.3|172202.3|172288.8|172198.8|172298.2|172208.2|172277.5|172187.5|279
1592240700000|2020-06-15 17:05:00|172289.8|172199.8|172163.4|172033.4|172315|172206.1|172163.4|172033.4|334
1592241000000|2020-06-15 17:10:00|172151.3|172021.3|172092.4|171962.4|172191.8|172061.8|171986.8|171856.8|644
1592241300000|2020-06-15 17:15:00|172091.7|171961.7|172226.1|172096.1|172323.8|172193.8|172074.2|171959|672
1592241600000|2020-06-15 17:20:00|172227|172097|172242.3|172152.3|172352.7|172222.7|172154.1|172024.1|699
1592241900000|2020-06-15 17:25:00|172245.7|172155.7|172280|172150|172319|172189|172160.4|172030.4|654
1592242200000|2020-06-15 17:30:00|172281.1|172151.1|172240.5|172110.5|172291.3|172161.3|172221.2|172094.3|718
1592242500000|2020-06-15 17:35:00|172245.3|172115.3|171942.5|171812.5|172251.4|172136.2|171925.9|171795.9|698
1592242800000|2020-06-15 17:40:00|171941|171811|172035.7|171905.7|172066.8|171936.8|171926.6|171803.1|532
1592243100000|2020-06-15 17:45:00|172037.3|171907.3|171878.3|171748.3|172049.6|171924|171868.5|171738.5|536
1592243400000|2020-06-15 17:50:00|171877.8|171747.8|171611.1|171481.1|171884.8|171754.8|171606.8|171476.8|599
1592243700000|2020-06-15 17:55:00|171608.7|171478.7|171611.9|171481.9|171661.7|171531.7|171472.7|171344.8|636
1592244000000|2020-06-15 18:00:00|171612.2|171482.2|170916.5|170786.5|171613|171486.9|170914.5|170784.5|723
1592244300000|2020-06-15 18:05:00|170917.7|170787.7|171352.6|171222.6|171361.6|171231.6|170908.1|170778.1|725
1592244600000|2020-06-15 18:10:00|171358.2|171228.2|171448.4|171318.4|171511.7|171381.7|171331.4|171201.4|707
1592244900000|2020-06-15 18:15:00|171452.5|171322.5|171255.1|171125.1|171460.6|171330.6|171064.9|170944.5|632
1592245200000|2020-06-15 18:20:00|171257.4|171127.4|171160.9|171030.9|171425.8|171295.8|171098.5|170992.6|736
1592245500000|2020-06-15 18:25:00|171160.1|171030.1|171226.2|171096.2|171278.6|171150.4|171103.5|170988.3|734
1592245800000|2020-06-15 18:30:00|171225.2|171095.2|171426|171296|171527.3|171397.3|171166.1|171036.1|656
1592246100000|2020-06-15 18:35:00|171421.3|171291.3|171290.2|171160.2|171421.3|171291.3|171223.3|171093.3|653
1592246400000|2020-06-15 18:40:00|171290.1|171160.1|171352.8|171222.8|171374.2|171244.2|171228.3|171098.3|664
1592246700000|2020-06-15 18:45:00|171348|171218|171347.4|171217.4|171399.9|171269.9|171277.2|171147.2|683
1592247000000|2020-06-15 18:50:00|171345.6|171215.6|171441.3|171311.3|171496.6|171366.6|171331.5|171201.5|670
1592247300000|2020-06-15 18:55:00|171427.5|171297.5|171414.5|171284.5|171442.6|171312.6|171383.6|171253.6|571
1592247600000|2020-06-15 19:00:00|171417.9|171287.9|171043.2|170913.2|171424|171294|171010.3|170880.3|566
1592247900000|2020-06-15 19:05:00|171045.6|170915.6|171177.1|171047.1|171190.5|171071|171045.6|170915.6|598
1592248200000|2020-06-15 19:10:00|171177.2|171047.2|171186.5|171056.5|171203.1|171091.2|171102.9|170972.9|632
1592248500000|2020-06-15 19:15:00|171189.6|171059.6|171130.4|171000.4|171205.1|171084.5|171072.1|170958.4|615
1592248800000|2020-06-15 19:20:00|171129.2|170999.2|171095|170965|171222|171092|171043.2|170936.3|646
1592249100000|2020-06-15 19:25:00|171095.8|170965.8|171294.6|171164.6|171313.1|171206.8|171015.1|170885.1|654
1592249400000|2020-06-15 19:30:00|171293.2|171163.2|171433|171303|171511.1|171397.6|171273.9|171143.9|659
1592249700000|2020-06-15 19:35:00|171433.9|171303.9|171393.1|171263.1|171475.1|171364|171286.6|171156.6|696
1592250000000|2020-06-15 19:40:00|171390.6|171260.6|171445.9|171315.9|171538.2|171408.2|171387|171257|615
1592250300000|2020-06-15 19:45:00|171443.1|171313.1|171407.6|171277.6|171475.1|171353.2|171327.5|171197.5|587
1592250600000|2020-06-15 19:50:00|171393.6|171263.6|171369.4|171239.4|171403.6|171273.6|171333.9|171209.4|497
1592250900000|2020-06-15 19:55:00|171369.5|171239.5|171297.8|171167.8|171417.9|171287.9|171290|171160|603
1592251200000|2020-06-15 20:00:00|171288.2|171158.2|171441.1|171351.1|171475.3|171363.5|171277.8|171147.8|585
1592251500000|2020-06-15 20:05:00|171434.2|171304.2|171433.6|171303.6|171444.3|171314.3|171423.5|171293.5|411
1592251800000|2020-06-15 20:10:00|171433.9|171303.9|171415.6|171285.6|171443.9|171313.9|171375.4|171266.5|381
1592252100000|2020-06-15 20:15:00|171415.8|171285.8|171426|171296|171436.1|171318.8|171400.4|171276|244
1592252400000|2020-06-15 20:20:00|171419.1|171289.1|171431.3|171301.3|171442|171312|171404.2|171274.2|220
1592252700000|2020-06-15 20:25:00|171426|171296|171420.3|171290.3|171451.7|171321.7|171412.3|171282.3|241
1592253000000|2020-06-15 20:30:00|171421.3|171291.3|171409.7|171279.7|171431.7|171309.8|171386.4|171267.8|200
1592253300000|2020-06-15 20:35:00|171412.3|171282.3|171380.5|171250.5|171419.2|171305.7|171360|171236.2|182
1592253600000|2020-06-15 20:40:00|171382.6|171252.6|171293.9|171163.9|171400.8|171272.6|171271.7|171141.7|269
1592253900000|2020-06-15 20:45:00|171279.9|171149.9|171220.5|171090.5|171340.9|171173.6|171199.2|171048.8|240
1592254200000|2020-06-15 20:50:00|171218.6|171088.6|171172.6|171042.6|171281.5|171094.6|171162.4|170967.3|198
1592254500000|2020-06-15 20:55:00|171170.2|171040.2|171117.3|170847.3|171276.8|171075|171117.3|170847.3|248
1592254800000|2020-06-15 21:00:00|171103.9|170833.9|171252|170982|171256.7|170986.7|171056.2|170786.2|72
1592255100000|2020-06-15 21:05:00|171257.1|171015.7|171252.1|171044.6|171278.1|171076.6|171169|170899|110
1592255400000|2020-06-15 21:10:00|171202.8|171072.8|171191.8|171061.8|171282.8|171096|171181.4|170970.8|58
1592255700000|2020-06-15 21:15:00|171181.4|171051.4|171180.1|170910.1|171296.6|171072.2|171180.1|170910.1|81
1592256000000|2020-06-15 21:20:00|171258.8|170988.8|171213.3|170943.3|171270.4|171069|171121.5|170851.5|58
1592256300000|2020-06-15 21:25:00|171173|171043|171173.5|170903.5|171261.3|171069.6|171121.5|170851.5|55
1592256600000|2020-06-15 21:30:00|171254.3|170984.3|171219|170949|171268.9|171071.6|171121.5|170851.5|55
1592256900000|2020-06-15 21:35:00|171121.5|170851.5|171256.9|171015.1|171282.7|171061.3|171121.5|170851.5|41
1592257200000|2020-06-15 21:40:00|171241.1|171014.6|171273.1|171003.1|171288|171024.4|171223.5|170990.8|104
1592257500000|2020-06-15 21:45:00|171244.6|170979.2|171257.9|170999.9|171288.9|171052.7|171164.4|170979.2|130
1592257800000|2020-06-15 21:50:00|171243.2|170994.2|171251.7|171003.7|171286|171041.1|171155.8|170989.3|144
1592258100000|2020-06-15 21:55:00|171252|171008.9|171277.6|171007.6|171285.3|171041.1|171160.2|170986.3|105
1592258400000|2020-06-15 22:00:00|171241|171013.6|171296.2|171026.2|171339.1|171076.7|171241|170976.1|331
1592258700000|2020-06-15 22:05:00|171294.8|171024.8|171140.3|171050.3|171310.6|171060.8|171132.1|170904.7|388
1592259000000|2020-06-15 22:10:00|171127.3|170997.3|171156.4|170944.8|171250.7|171039.7|171113.5|170890.4|328
1592259300000|2020-06-15 22:15:00|171135.3|171005.3|171169.3|170954.7|171214.5|171008.7|171115.1|170859|267
1592259600000|2020-06-15 22:20:00|171169.4|170958.8|171154.7|170954.6|171235|171008.5|171112.9|170847.1|230
1592259900000|2020-06-15 22:25:00|171155.9|170952.8|171141.9|170929.7|171185.4|170994.9|171099.1|170829.1|221
1592260200000|2020-06-15 22:30:00|171141.2|170937.2|171146.2|170876.2|171181.4|170990|171048.6|170778.6|372
1592260500000|2020-06-15 22:35:00|171147.6|170877.6|171118.6|170988.6|171154.6|170991.5|171073.6|170803.6|305
1592260800000|2020-06-15 22:40:00|171155.1|170949.4|171153.9|170894.8|171177.7|170995.1|171092.4|170844.9|255
1592261100000|2020-06-15 22:45:00|171151.6|170882.9|171168.1|170923.8|171178|170998.4|171078|170808|240
1592261400000|2020-06-15 22:50:00|171104|170834|171100.3|170970.3|171150.5|170990.9|171047.5|170777.5|308
1592261700000|2020-06-15 22:55:00|171112.5|170888.8|171106.5|170836.5|171143.9|170981.1|171049.4|170784.9|379
1592262000000|2020-06-15 23:00:00|171116|170986|171100.5|170847|171158.9|170987.7|171029.8|170759.8|464
1592262300000|2020-06-15 23:05:00|171098.8|170828.8|171112.3|170843.8|171134|170961.4|171034|170764|515
1592262600000|2020-06-15 23:10:00|171109.9|170863.3|171135.2|170865.2|171166.1|170947|171056.9|170810.5|507
1592262900000|2020-06-15 23:15:00|171159.8|170898|171141.8|170923.5|171189.8|170999.2|171091|170876.8|507
1592263200000|2020-06-15 23:20:00|171134.2|170908.7|171164.5|170923|171193.6|170982.7|171091.1|170874.3|530
1592263500000|2020-06-15 23:25:00|171169.6|170908.7|171108.1|170859.8|171198.6|170996.1|171057.7|170837.7|452
1592263800000|2020-06-15 23:30:00|171109.2|170857.6|171004.9|170734.9|171130.7|170926.5|170920.1|170723.6|481
1592264100000|2020-06-15 23:35:00|171007.5|170737.5|170940.4|170670.4|171038.1|170857.4|170923.8|170653.8|334
1592264400000|2020-06-15 23:40:00|170942|170672|170982.1|170712.1|171020.3|170798.1|170928.1|170660.3|340
1592264700000|2020-06-15 23:45:00|170981|170711|170963.5|170693.5|170993.1|170753.5|170947.6|170677.6|330
1592265000000|2020-06-15 23:50:00|170962.4|170692.4|171073.2|170803.2|171090.8|170854.3|170936.4|170666.4|390
1592265300000|2020-06-15 23:55:00|171067.3|170797.3|171042.9|170800.3|171085.8|170853.7|171034.1|170774|309
1592265600000|2020-06-16 00:00:00|171044|170774|170927.7|170676.8|171063.1|170855.9|170876.8|170636|493
1592265900000|2020-06-16 00:05:00|170927.8|170678.1|170934.9|170664.9|170967.5|170773.1|170865.9|170653.1|403
1592266200000|2020-06-16 00:10:00|170924.9|170703.5|170873.4|170653.5|170976.9|170815|170798|170589.9|522
1592266500000|2020-06-16 00:15:00|170874.2|170649.4|170834.7|170704.7|170957.2|170812.6|170788.3|170591.9|481
1592266800000|2020-06-16 00:20:00|170836|170706|170913.1|170686.7|170933.6|170769.5|170794.7|170567.6|467
1592267100000|2020-06-16 00:25:00|170912.9|170688.5|170917.4|170647.4|170959.5|170778.4|170854.5|170635.8|372
1592267400000|2020-06-16 00:30:00|170917|170681.1|170743.3|170613.3|170948.5|170776.3|170734.7|170514.6|492
1592267700000|2020-06-16 00:35:00|170788.1|170565.2|170809.6|170593.3|170854.4|170708.3|170702.7|170495.6|487
1592268000000|2020-06-16 00:40:00|170827.7|170557.7|170780.3|170650.3|170830|170661|170763.7|170548|341
1592268300000|2020-06-16 00:45:00|170780.5|170650.5|170874.8|170619.9|170895|170706.6|170763.6|170552|341
1592268600000|2020-06-16 00:50:00|170877.7|170615.9|170805.2|170675.2|170884.6|170699.4|170796.8|170576.9|387
1592268900000|2020-06-16 00:55:00|170806.4|170676.4|170876.3|170629|170885.2|170712.9|170783.4|170572.2|385
1592269200000|2020-06-16 01:00:00|170875|170631.8|170717.5|170474|170876.4|170698.7|170630.7|170430.5|449
1592269500000|2020-06-16 01:05:00|170729.6|170485.6|170686.6|170556.6|170744.8|170568.8|170664.3|170453.6|322
1592269800000|2020-06-16 01:10:00|170685.5|170555.5|170748|170488.5|170766.8|170575.1|170665.3|170461.1|386
1592270100000|2020-06-16 01:15:00|170742.4|170497.2|170776|170570.5|170840.5|170666.1|170676.8|170473.7|461
1592270400000|2020-06-16 01:20:00|170747|170617|170721.4|170591.4|170812|170624.7|170704.8|170512.2|424
1592270700000|2020-06-16 01:25:00|170721.6|170591.6|170725.2|170595.2|170842|170668.5|170706.4|170525.2|443
1592271000000|2020-06-16 01:30:00|170724.4|170594.4|170718.8|170588.8|170809|170622.2|170682.5|170530.4|407
1592271300000|2020-06-16 01:35:00|170719|170589|170771.5|170641.5|170820.5|170641.5|170710.6|170533.4|343
1592271600000|2020-06-16 01:40:00|170770.8|170640.8|170758.1|170628.1|170830.9|170660.5|170735.1|170571.3|349
1592271900000|2020-06-16 01:45:00|170757.4|170627.4|170745.2|170615.2|170809.5|170647.9|170724.6|170538.8|303
1592272200000|2020-06-16 01:50:00|170745.8|170615.8|170727.2|170597.2|170807.8|170621.6|170700.3|170537.8|305
1592272500000|2020-06-16 01:55:00|170727|170597|170731.5|170601.5|170796.3|170615.2|170721.1|170537.8|181
1592272800000|2020-06-16 02:00:00|170730.7|170600.7|170730.9|170600.9|170782|170611.8|170717.6|170545.1|224
1592273100000|2020-06-16 02:05:00|170730.6|170600.6|170679.1|170549.1|170777.2|170604.8|170662.2|170471.6|333
1592273400000|2020-06-16 02:10:00|170679.3|170549.3|170654.2|170524.2|170720.3|170554.6|170617.3|170455.2|331
1592273700000|2020-06-16 02:15:00|170652.6|170522.6|170665.2|170535.2|170730.9|170552.4|170624.7|170454.5|203
1592274000000|2020-06-16 02:20:00|170662.4|170532.4|170659.7|170529.7|170717.5|170555.7|170644.6|170478.8|213
1592274300000|2020-06-16 02:25:00|170659.6|170529.6|170711.4|170581.4|170715.3|170585.3|170658.8|170528.8|357
1592274600000|2020-06-16 02:30:00|170710.1|170580.1|170419|170215.5|170711.8|170581.8|170383.9|170190.7|568
1592274900000|2020-06-16 02:35:00|170420.2|170213.1|170371.2|170168|170420.2|170277.8|170295.6|170069.7|514
1592275200000|2020-06-16 02:40:00|170333.7|170203.7|170398.3|170195.2|170408.9|170252.9|170307|170130.9|408
1592275500000|2020-06-16 02:45:00|170399.8|170189.1|170351.8|170148.6|170413|170280.6|170280.4|170128.9|456
1592275800000|2020-06-16 02:50:00|170350.7|170149.8|170290.7|170160.7|170381.6|170238.3|170266.1|170100.1|419
1592276100000|2020-06-16 02:55:00|170278.7|170148.7|170296.8|170166.8|170354.3|170201|170273.7|170101.1|351
1592276400000|2020-06-16 03:00:00|170293.2|170163.2|170302.8|170172.8|170335.5|170195.6|170274.1|170091.8|354
1592276700000|2020-06-16 03:05:00|170304|170174|170296.2|170166.2|170334.4|170189.5|170280.3|170092.8|309
1592277000000|2020-06-16 03:10:00|170288.9|170158.9|170298.6|170168.6|170337.8|170185.2|170265|170076.1|288
1592277300000|2020-06-16 03:15:00|170296|170166|170345|170135.7|170361.5|170188.7|170277.4|170074|259
1592277600000|2020-06-16 03:20:00|170310.8|170180.8|170282.6|170152.6|170360.4|170185.9|170222.7|170052.1|362
1592277900000|2020-06-16 03:25:00|170284.6|170154.6|170255.4|170125.4|170334.4|170167|170236.7|170049.2|391
1592278200000|2020-06-16 03:30:00|170256.3|170126.3|170307|170177|170363.6|170189.3|170243|170081.6|419
1592278500000|2020-06-16 03:35:00|170307.1|170177.1|170309.1|170179.1|170361.5|170191.3|170297.8|170089.7|309
1592278800000|2020-06-16 03:40:00|170309.4|170179.4|170312.3|170182.3|170358.7|170186.4|170299.9|170109|278
1592279100000|2020-06-16 03:45:00|170314.2|170184.2|170345.2|170125.3|170360.6|170189.2|170297.8|170090.6|245
1592279400000|2020-06-16 03:50:00|170339.7|170132.5|170324.2|170194.2|170364.2|170201.2|170297.7|170109.5|352
1592279700000|2020-06-16 03:55:00|170324.3|170194.3|170490.1|170360.1|170541|170365.6|170312.4|170134.1|394
1592280000000|2020-06-16 04:00:00|170489|170359|170514.5|170296.4|170547.9|170379|170467.3|170258.6|378
1592280300000|2020-06-16 04:05:00|170512.2|170303.5|170493.3|170286.2|170523.1|170345.7|170444.1|170227|291
1592280600000|2020-06-16 04:10:00|170492.4|170286.6|170494.7|170290.3|170521.1|170351.1|170439.4|170233.2|380
1592280900000|2020-06-16 04:15:00|170445.5|170315.5|170456.2|170253.7|170493|170333.6|170407.9|170203.2|383
1592281200000|2020-06-16 04:20:00|170459.9|170257.9|170515.9|170302.5|170543.7|170360.7|170446.5|170249.7|391
1592281500000|2020-06-16 04:25:00|170514.3|170300.6|170458.4|170249.8|170531.3|170348.9|170413.4|170205.6|290
1592281800000|2020-06-16 04:30:00|170458.7|170223.1|170521.9|170314.3|170549.6|170363.1|170425.8|170194.7|303
1592282100000|2020-06-16 04:35:00|170521.8|170313|170573.6|170443.6|170578.3|170448.3|170469.2|170261|366
1592282400000|2020-06-16 04:40:00|170571.9|170441.9|170578.7|170448.7|170608.3|170461.1|170539.3|170368.9|283
1592282700000|2020-06-16 04:45:00|170577.5|170447.5|170564|170434|170608|170469.9|170560.3|170392|277
1592283000000|2020-06-16 04:50:00|170555.3|170425.3|170523.7|170393.7|170599.1|170446.6|170514.9|170333.2|382
1592283300000|2020-06-16 04:55:00|170522.2|170392.2|170544.5|170414.5|170570.8|170414.5|170494.3|170334.6|384
1592283600000|2020-06-16 05:00:00|170544.1|170414.1|170440.1|170310.1|170546|170416|170430.4|170300.4|387
1592283900000|2020-06-16 05:05:00|170441.5|170311.5|170409.2|170279.2|170456.2|170320.8|170373.9|170243.9|501
1592284200000|2020-06-16 05:10:00|170406.6|170276.6|170369|170239|170469.4|170339.4|170357.8|170165.9|413
1592284500000|2020-06-16 05:15:00|170363|170233|170366.8|170236.8|170391.2|170254.4|170296.8|170150.1|380
1592284800000|2020-06-16 05:20:00|170366.2|170236.2|170306.2|170176.2|170374.4|170244.4|170273.3|170113.6|328
1592285100000|2020-06-16 05:25:00|170305.8|170175.8|170214|170084|170333.3|170189.1|170175.5|170045.5|332
1592285400000|2020-06-16 05:30:00|170208.8|170078.8|170243.7|170113.7|170329.6|170199.6|170143.6|169987|481
1592285700000|2020-06-16 05:35:00|170245.1|170115.1|170175.8|170045.8|170290.3|170128.8|170131.7|169963|418
1592286000000|2020-06-16 05:40:00|170171.4|170041.4|170236.4|170106.4|170288.3|170133.9|170158.8|170016.4|455
1592286300000|2020-06-16 05:45:00|170246.1|170116.1|170267.1|170137.1|170295.6|170157.6|170227.5|170063.3|440
1592286600000|2020-06-16 05:50:00|170266.8|170136.8|170257.5|170127.5|170296|170152.4|170247.1|170093|504
1592286900000|2020-06-16 05:55:00|170256.7|170126.7|170283|170153|170311.8|170157.5|170228.3|170069|455
1592287200000|2020-06-16 06:00:00|170273.7|170143.7|170595.8|170465.8|170735.4|170605.4|170211|170081|634
1592287500000|2020-06-16 06:05:00|170596.9|170466.9|170607.6|170477.6|170622.6|170504.2|170408.5|170292.3|614
1592287800000|2020-06-16 06:10:00|170608.7|170478.7|170548|170418|170698|170588|170456.1|170326.1|692
1592288100000|2020-06-16 06:15:00|170548.6|170418.6|170584.2|170454.2|170697.9|170583.7|170515.2|170385.3|682
1592288400000|2020-06-16 06:20:00|170583.2|170453.2|170607.4|170477.4|170852.3|170737.5|170564.7|170434.7|655
1592288700000|2020-06-16 06:25:00|170607.3|170477.3|170540.4|170410.4|170635.7|170512.4|170304|170174|629
1592289000000|2020-06-16 06:30:00|170536.9|170406.9|170380.1|170290.1|170573.7|170467.7|170370.9|170280.9|659
1592289300000|2020-06-16 06:35:00|170382.4|170292.4|171233.9|171103.9|171262.6|171132.6|170374.9|170284.9|731
1592289600000|2020-06-16 06:40:00|171225.4|171095.4|170968.8|170878.8|171253.1|171136.9|170822.6|170732.6|760
1592289900000|2020-06-16 06:45:00|170967.8|170877.8|170975.7|170885.7|171033.5|170943.5|170862|170772|657
1592290200000|2020-06-16 06:50:00|170974.9|170884.9|171112.1|171022.1|171258.2|171168.2|170969.3|170879.3|684
1592290500000|2020-06-16 06:55:00|171111|171021|170887.9|170797.9|171219.5|171129.5|170887.7|170797.7|722
1592290800000|2020-06-16 07:00:00|170889|170799|170828.9|170738.9|171060.8|170970.8|170713.7|170623.7|810
1592291100000|2020-06-16 07:05:00|170826.6|170736.6|170658.5|170568.5|170926.9|170836.9|170535.8|170445.8|774
1592291400000|2020-06-16 07:10:00|170658.9|170568.9|170723.1|170633.1|170767.2|170677.2|170383.5|170293.5|762
1592291700000|2020-06-16 07:15:00|170722.5|170632.5|170913.5|170823.5|171024.5|170934.5|170714.1|170624.1|753
1592292000000|2020-06-16 07:20:00|170910.1|170820.1|170869.4|170779.4|170966.1|170876.1|170678.3|170588.3|744
1592292300000|2020-06-16 07:25:00|170867|170777|170976|170886|171193|171103|170864.5|170774.5|703
1592292600000|2020-06-16 07:30:00|170975.7|170885.7|170922.6|170832.6|171430.5|171340.5|170920.9|170830.9|686
1592292900000|2020-06-16 07:35:00|170931.7|170841.7|170915.9|170825.9|171068.6|170978.6|170847|170757|683
1592293200000|2020-06-16 07:40:00|170912.6|170822.6|170745.7|170655.7|170943.3|170853.3|170696.1|170606.1|680
1592293500000|2020-06-16 07:45:00|170744.2|170654.2|171043.8|170953.8|171054.9|170964.9|170730.7|170640.7|719
1592293800000|2020-06-16 07:50:00|171042.8|170952.8|170893|170803|171077.9|170987.9|170831.1|170741.1|729
1592294100000|2020-06-16 07:55:00|170896.8|170806.8|171089.1|170999.1|171130.8|171040.8|170810.2|170720.2|751
1592294400000|2020-06-16 08:00:00|171093.7|171003.7|171226.7|171136.7|171357.2|171267.2|171054.6|170964.6|791
1592294700000|2020-06-16 08:05:00|171225.1|171135.1|171337.1|171247.1|171505.1|171415.1|171196.7|171106.7|712
1592295000000|2020-06-16 08:10:00|171337.4|171247.4|171054.4|170964.4|171350.1|171260.1|171036.5|170946.5|745
1592295300000|2020-06-16 08:15:00|171055.3|170965.3|171044|170954|171132.9|171042.9|170954.6|170864.6|712
1592295600000|2020-06-16 08:20:00|171044.8|170954.8|171095.1|171005.1|171174.2|171084.2|170992.1|170902.1|692
1592295900000|2020-06-16 08:25:00|171095.5|171005.5|170860.5|170770.5|171096.6|171006.6|170795|170705|703
1592296200000|2020-06-16 08:30:00|170859.4|170769.4|170660.3|170570.3|170902|170812|170657.1|170567.1|696
1592296500000|2020-06-16 08:35:00|170663.5|170573.5|170521.3|170431.3|170773|170683|170482|170392|698
1592296800000|2020-06-16 08:40:00|170521.9|170431.9|170432.8|170342.8|170522.9|170432.9|170381.8|170291.8|655
1592297100000|2020-06-16 08:45:00|170435.7|170345.7|170579.7|170489.7|170604.7|170514.7|170396.7|170306.7|625
1592297400000|2020-06-16 08:50:00|170579.8|170489.8|170379.2|170289.2|170582.6|170492.6|170280.7|170190.7|690
1592297700000|2020-06-16 08:55:00|170376.8|170286.8|170490.5|170400.5|170491.4|170401.4|170365.2|170275.2|598
1592298000000|2020-06-16 09:00:00|170490.6|170400.6|170489.2|170399.2|170528|170438|170439.8|170349.8|588
1592298300000|2020-06-16 09:05:00|170489|170399|170428.5|170338.5|170561.5|170471.5|170384.1|170294.1|631
1592298600000|2020-06-16 09:10:00|170427.5|170337.5|170738.9|170648.9|170845|170755|170426.4|170336.4|672
1592298900000|2020-06-16 09:15:00|170740.7|170650.7|170808.4|170718.4|170935.7|170845.7|170653.4|170563.4|673
1592299200000|2020-06-16 09:20:00|170809.4|170719.4|170876.9|170786.9|171103.6|171013.6|170788.7|170698.7|678
1592299500000|2020-06-16 09:25:00|170875.1|170785.1|170840|170750|170900.5|170810.5|170757.6|170667.6|640
1592299800000|2020-06-16 09:30:00|170842.6|170752.6|170961.2|170871.2|170963|170873|170766.2|170676.2|577
1592300100000|2020-06-16 09:35:00|170961.3|170871.3|171006.4|170916.4|171074.2|170984.2|170817.3|170727.3|611
1592300400000|2020-06-16 09:40:00|171006.7|170916.7|170720|170630|171032.3|170942.3|170630.8|170540.8|589
1592300700000|2020-06-16 09:45:00|170719.7|170629.7|170509|170419|170816.8|170726.8|170448.8|170358.8|656
1592301000000|2020-06-16 09:50:00|170509.1|170419.1|170573.1|170483.1|170610.8|170520.8|170497.1|170407.1|582
1592301300000|2020-06-16 09:55:00|170569.1|170479.1|170602.4|170512.4|170708.3|170618.3|170542.7|170452.7|641
1592301600000|2020-06-16 10:00:00|170603.7|170513.7|170775.9|170685.9|170810.1|170720.1|170549.6|170459.6|713
1592301900000|2020-06-16 10:05:00|170775.6|170685.6|170694.9|170604.9|170788.8|170698.8|170682.2|170592.2|556
1592302200000|2020-06-16 10:10:00|170694.7|170604.7|170643.4|170553.4|170772.4|170682.4|170643.4|170553.4|582
1592302500000|2020-06-16 10:15:00|170645.2|170555.2|170680.5|170590.5|170712.1|170622.1|170570.8|170480.8|575
1592302800000|2020-06-16 10:20:00|170679.9|170589.9|170810.6|170720.6|170834.8|170744.8|170631.7|170541.7|604
1592303100000|2020-06-16 10:25:00|170809.2|170719.2|170662.9|170572.9|170812.3|170722.3|170589.3|170499.3|633
1592303400000|2020-06-16 10:30:00|170660.4|170570.4|170591.1|170501.1|170669.8|170579.8|170533.8|170443.8|617
1592303700000|2020-06-16 10:35:00|170591.5|170501.5|170785.5|170695.5|170794.1|170704.1|170565.1|170475.1|649
1592304000000|2020-06-16 10:40:00|170788.9|170698.9|170808.1|170718.1|170875.9|170785.9|170720.1|170630.1|617
1592304300000|2020-06-16 10:45:00|170809|170719|170846.8|170756.8|170961.1|170871.1|170736.2|170646.2|667
1592304600000|2020-06-16 10:50:00|170848.2|170758.2|170821.9|170731.9|170878.6|170788.6|170788.4|170698.4|635
1592304900000|2020-06-16 10:55:00|170822.9|170732.9|170700|170610|170865.8|170775.8|170697.7|170607.7|627
1592305200000|2020-06-16 11:00:00|170702.8|170612.8|170698.6|170608.6|170731.7|170641.7|170655.8|170565.8|590
1592305500000|2020-06-16 11:05:00|170697.5|170607.5|170855.9|170765.9|170893.9|170803.9|170693.8|170603.8|641
1592305800000|2020-06-16 11:10:00|170860.1|170770.1|170973.3|170883.3|170975.9|170885.9|170848.5|170758.5|612
1592306100000|2020-06-16 11:15:00|170972.6|170882.6|170960.9|170870.9|171008.1|170918.1|170908.1|170818.1|562
1592306400000|2020-06-16 11:20:00|170961|170871|170928.9|170838.9|171002.4|170912.4|170922.2|170832.2|583
1592306700000|2020-06-16 11:25:00|170929.5|170839.5|170938.5|170848.5|170987.6|170897.6|170926.7|170836.7|474
1592307000000|2020-06-16 11:30:00|170938.6|170848.6|171056.6|170966.6|171099.4|171009.4|170931.3|170841.3|565
1592307300000|2020-06-16 11:35:00|171056.9|170966.9|171118.1|171028.1|171156.2|171066.2|171055.3|170965.3|518
1592307600000|2020-06-16 11:40:00|171118.3|171028.3|171198.6|171108.6|171203.7|171113.7|171117.4|171027.4|536
1592307900000|2020-06-16 11:45:00|171194.8|171104.8|171185.7|171095.7|171274.9|171184.9|171170.9|171080.9|500
1592308200000|2020-06-16 11:50:00|171186|171096|171056.5|170966.5|171192.6|171102.6|171053.9|170963.9|465
1592308500000|2020-06-16 11:55:00|171056.1|170966.1|170998.5|170908.5|171056.1|170966.1|170970|170880|704
1592308800000|2020-06-16 12:00:00|170993.8|170903.8|170751.4|170661.4|170996.4|170906.4|170715.3|170625.3|726
1592309100000|2020-06-16 12:05:00|170753|170663|170605|170515|170819.4|170729.4|170600.5|170510.5|682
1592309400000|2020-06-16 12:10:00|170603.2|170513.2|170318.6|170228.6|170701.6|170611.6|170302.7|170212.7|676
1592309700000|2020-06-16 12:15:00|170318.1|170228.1|170402.2|170312.2|170421.8|170331.8|170254.4|170164.4|665
1592310000000|2020-06-16 12:20:00|170402.8|170312.8|170263.1|170173.1|170405|170315|170216|170126|676
1592310300000|2020-06-16 12:25:00|170263.3|170173.3|170048.2|169795.6|170311.7|170221.7|169864.5|169766.3|654
1592310600000|2020-06-16 12:30:00|170092.1|169822.1|169818.2|169728.2|170176.7|170086.7|169653.6|169563.6|776
1592310900000|2020-06-16 12:35:00|169818.3|169728.3|169634.2|169544.2|169823.9|169733.9|169522.9|169432.9|765
1592311200000|2020-06-16 12:40:00|169635.2|169545.2|169273.4|169183.4|169635.2|169545.2|169079.1|168989.1|775
1592311500000|2020-06-16 12:45:00|169274.2|169184.2|169359.1|169269.1|169493.2|169403.2|169274.2|169184.2|759
1592311800000|2020-06-16 12:50:00|169360.6|169270.6|169141.2|169051.2|169360.6|169270.6|169074.5|168984.5|748
1592312100000|2020-06-16 12:55:00|169132.9|169042.9|169346.2|169256.2|169347.4|169257.4|168995.1|168905.1|678
1592312400000|2020-06-16 13:00:00|169347.1|169257.1|169514.9|169424.9|169564.3|169474.3|169332.8|169242.8|755
1592312700000|2020-06-16 13:05:00|169513.7|169423.7|169628.5|169538.5|169661.3|169571.3|169475.7|169385.7|709
1592313000000|2020-06-16 13:10:00|169629.7|169539.7|169989|169899|170010.7|169920.7|169619.7|169529.7|703
1592313300000|2020-06-16 13:15:00|169985.3|169895.3|169715.5|169625.5|170107.9|170017.9|169706.2|169616.2|685
1592313600000|2020-06-16 13:20:00|169714.9|169624.9|169583.8|169493.8|169763.7|169673.7|169583.2|169493.2|615
1592313900000|2020-06-16 13:25:00|169581.8|169491.8|169887.7|169797.7|169912.8|169822.8|169581.8|169491.8|629
1592314200000|2020-06-16 13:30:00|169889.9|169799.9|170059.5|169969.5|170109.7|170019.7|169824|169734|444
1592314500000|2020-06-16 13:35:00|170056.3|169966.3|169991.9|169901.9|170198.1|170108.1|169858.8|169768.8|452
1592314800000|2020-06-16 13:40:00|169973.2|169883.2|169852.2|169762.2|170069.2|169979.2|169757.9|169667.9|446
1592315100000|2020-06-16 13:45:00|169855.7|169765.7|169908|169818|169914.9|169824.9|169636.6|169546.6|443
1592315400000|2020-06-16 13:50:00|169913.7|169823.7|169902|169812|170153.9|170063.9|169896|169806|430
1592315700000|2020-06-16 13:55:00|169900.2|169810.2|169917.5|169662.9|169934|169816|169672.2|169582.2|435
1592316000000|2020-06-16 14:00:00|169900.4|169681.9|169775.2|169685.2|169995.5|169838.7|169705.9|169615.9|490
1592316300000|2020-06-16 14:05:00|169775.3|169685.3|169644.5|169554.5|169780.5|169690.5|169602.2|169495|764
1592316600000|2020-06-16 14:10:00|169648.9|169558.9|169667.6|169577.6|169725.2|169635.2|169564.3|169474.3|748
1592316900000|2020-06-16 14:15:00|169666.5|169576.5|170034.8|169944.8|170036|169946|169639.8|169549.8|761
1592317200000|2020-06-16 14:20:00|170033.6|169943.6|170067.6|169977.6|170202.9|170112.9|170033.6|169943.6|802
1592317500000|2020-06-16 14:25:00|170068.6|169978.6|169916.5|169826.5|170082.4|169992.4|169829.9|169739.9|745
1592317800000|2020-06-16 14:30:00|169915.6|169825.6|170167.2|170077.2|170178.8|170088.8|169895|169805|722
1592318100000|2020-06-16 14:35:00|170167.4|170077.4|170803.7|170713.7|170804.1|170714.1|170159.6|170069.6|761
1592318400000|2020-06-16 14:40:00|170799.8|170709.8|170925.4|170835.4|171237.7|171147.7|170761.4|170671.4|808
1592318700000|2020-06-16 14:45:00|170927.8|170837.8|170935.7|170845.7|171178|171088|170799.4|170709.4|800
1592319000000|2020-06-16 14:50:00|170935|170845|172142.6|172052.6|172314.7|172224.7|170921.6|170831.6|801
1592319300000|2020-06-16 14:55:00|172135.3|172045.3|172594.3|172504.3|172759.9|172669.9|172135.3|172045.3|832
1592319600000|2020-06-16 15:00:00|172588.1|172498.1|171934.8|171844.8|172777.5|172667|171896.7|171777.4|836
1592319900000|2020-06-16 15:05:00|171937.4|171807.4|171994.4|171904.4|172081.8|171991.8|171654.2|171564.2|820
1592320200000|2020-06-16 15:10:00|171991.7|171901.7|171890.9|171800.9|172073.5|171967.9|171748.3|171637.5|818
1592320500000|2020-06-16 15:15:00|171884.8|171794.8|171970.2|171880.2|171970.2|171880.2|171494.5|171404.5|819
1592320800000|2020-06-16 15:20:00|171955.5|171865.5|172051.7|171961.7|172153.5|172063.5|171859.2|171761.3|823
1592321100000|2020-06-16 15:25:00|172053.6|171963.6|171747.2|171657.2|172290.4|172200.4|171719|171629|801
1592321400000|2020-06-16 15:30:00|171754.5|171664.5|171660.2|171570.2|171962|171847.4|171607.4|171517.4|790
1592321700000|2020-06-16 15:35:00|171661.3|171571.3|171858.1|171768.1|172012.5|171922.5|171639.2|171549.2|748
1592322000000|2020-06-16 15:40:00|171861|171771|171937.8|171847.8|172080.8|171990.8|171858.1|171768.1|759
1592322300000|2020-06-16 15:45:00|171936.4|171846.4|171683.7|171593.7|172008.1|171918.1|171680.8|171590.8|772
1592322600000|2020-06-16 15:50:00|171684.8|171594.8|171655.9|171565.9|171741.8|171651.8|171635.8|171545.8|753
1592322900000|2020-06-16 15:55:00|171656.4|171566.4|171696.5|171606.5|171803|171713|171649.3|171559.3|779
1592323200000|2020-06-16 16:00:00|171696.8|171606.8|171880.7|171790.7|171959.6|171869.6|171660.8|171570.8|772
1592323500000|2020-06-16 16:05:00|171881.4|171791.4|171966.1|171876.1|172012.9|171922.9|171877.7|171787.7|699
1592323800000|2020-06-16 16:10:00|171965.7|171875.7|171948.9|171858.9|172046.5|171956.5|171913.6|171823.6|670
1592324100000|2020-06-16 16:15:00|171950.9|171860.9|172010|171920|172039.9|171949.9|171915|171825|681
1592324400000|2020-06-16 16:20:00|172009.8|171919.8|171946|171856|172009.8|171919.8|171896.2|171806.2|711
1592324700000|2020-06-16 16:25:00|171946.8|171856.8|171689.6|171599.6|171963.8|171873.8|171662.7|171572.7|677
1592325000000|2020-06-16 16:30:00|171689.8|171599.8|171681.5|171591.5|171697.2|171607.2|171617.4|171527.4|731
1592325300000|2020-06-16 16:35:00|171679|171589|171547.9|171457.9|171689.6|171599.6|171440|171350|704
1592325600000|2020-06-16 16:40:00|171547.5|171457.5|171581.4|171491.4|171598.5|171508.5|171515.8|171425.8|735
1592325900000|2020-06-16 16:45:00|171582.7|171492.7|171690.9|171600.9|171750.9|171660.9|171568|171478|746
1592326200000|2020-06-16 16:50:00|171697.5|171607.5|171681.9|171591.9|171731.3|171641.3|171615.3|171525.3|579
1592326500000|2020-06-16 16:55:00|171680.8|171590.8|171650.3|171560.3|171742.9|171652.9|171624.3|171534.3|543
1592326800000|2020-06-16 17:00:00|171649.9|171559.9|171788.7|171698.7|171802.7|171712.7|171620.1|171530.1|675
1592327100000|2020-06-16 17:05:00|171791.3|171701.3|171782.2|171692.2|171805|171715|171708.4|171618.4|703
1592327400000|2020-06-16 17:10:00|171782.8|171692.8|171783.3|171693.3|171851.8|171721.8|171638.5|171532.6|661
1592327700000|2020-06-16 17:15:00|171783.2|171693.2|171715.8|171625.8|171787.1|171697.1|171649.1|171529.6|625
1592328000000|2020-06-16 17:20:00|171714.3|171624.3|171636.1|171546.1|171792.9|171702.9|171624.6|171515.4|703
1592328300000|2020-06-16 17:25:00|171637.6|171547.6|171587.5|171497.5|171759.5|171640.8|171566.1|171476.1|692
1592328600000|2020-06-16 17:30:00|171584.5|171494.5|171579.6|171489.6|171594.8|171504.8|171561.9|171471.9|793
1592328900000|2020-06-16 17:35:00|171575.5|171485.5|171638.3|171548.3|171640.3|171550.3|171560.8|171470.8|685
1592329200000|2020-06-16 17:40:00|171639.2|171549.2|171583.4|171493.4|171650.2|171560.2|171570.1|171480.1|643
1592329500000|2020-06-16 17:45:00|171584.4|171494.4|171779|171689|171780|171690|171574.2|171484.2|677
1592329800000|2020-06-16 17:50:00|171778.7|171688.7|171949.3|171859.3|171966.5|171876.5|171775.1|171685.1|602
1592330100000|2020-06-16 17:55:00|171949|171859|171954.3|171864.3|171976.8|171886.8|171928.8|171838.8|516
1592330400000|2020-06-16 18:00:00|171954.2|171864.2|171943.1|171853.1|171955.4|171865.4|171870|171780|573
1592330700000|2020-06-16 18:05:00|171943.6|171853.6|171933.5|171843.5|171947.9|171857.9|171920.8|171830.8|584
1592331000000|2020-06-16 18:10:00|171934.5|171844.5|171814.5|171724.5|171939.5|171849.5|171754|171664|595
1592331300000|2020-06-16 18:15:00|171813.2|171723.2|171800|171710|171824.2|171734.2|171774.4|171684.4|619
1592331600000|2020-06-16 18:20:00|171799.5|171709.5|171999.4|171909.4|172140.4|172050.4|171785.4|171695.4|637
1592331900000|2020-06-16 18:25:00|172002.2|171912.2|172133.3|172043.3|172217.3|172127.3|172001.7|171911.7|652
1592332200000|2020-06-16 18:30:00|172134.7|172044.7|172063.5|171973.5|172135.3|172045.3|172001.5|171896.9|592
1592332500000|2020-06-16 18:35:00|172062.5|171972.5|171995.4|171905.4|172069.6|171979.6|171979.5|171889.5|548
1592332800000|2020-06-16 18:40:00|171994.7|171904.7|172156.2|172066.2|172170.5|172080.5|171985.6|171895.6|519
1592333100000|2020-06-16 18:45:00|172154.6|172064.6|172088|171998|172170|172080|172085.6|171995.6|462
1592333400000|2020-06-16 18:50:00|172088.9|171998.9|172208.3|172118.3|172245.2|172155.2|172083.6|171993.6|430
1592333700000|2020-06-16 18:55:00|172209.4|172119.4|172160.2|172070.2|172224.2|172134.2|172143.7|172053.7|502
1592334000000|2020-06-16 19:00:00|172158.5|172068.5|172217.9|172087.9|172225|172123.3|172158.4|172050.6|490
1592334300000|2020-06-16 19:05:00|172221.6|172091.6|172296.5|172206.5|172299.7|172209.7|172178.5|172085.9|503
1592334600000|2020-06-16 19:10:00|172288.5|172198.5|172703.7|172613.7|172725.3|172635.3|172279|172189|582
1592334900000|2020-06-16 19:15:00|172706.3|172616.3|172947.1|172857.1|172960.5|172870.5|172660.3|172570.3|626
1592335200000|2020-06-16 19:20:00|172936.6|172846.6|172790.6|172700.6|172936.6|172846.6|172785.6|172673.7|530
1592335500000|2020-06-16 19:25:00|172791.1|172701.1|172710.6|172580.6|172816.6|172714.5|172607|172517|487
1592335800000|2020-06-16 19:30:00|172704.6|172614.6|172465.2|172335.2|172774.4|172684.4|172436|172306|487
1592336100000|2020-06-16 19:35:00|172464.4|172334.4|172648.7|172558.7|172671.2|172581.2|172437.3|172329.3|515
1592336400000|2020-06-16 19:40:00|172652.3|172562.3|172635.2|172545.2|172664.7|172574.7|172607.2|172517.2|499
1592336700000|2020-06-16 19:45:00|172635.8|172545.8|172643.1|172553.1|172671.6|172581.6|172597|172507|549
1592337000000|2020-06-16 19:50:00|172629.9|172539.9|172615|172525|172643.2|172553.2|172511.9|172421.9|600
1592337300000|2020-06-16 19:55:00|172614.3|172524.3|172414.5|172324.5|172645.4|172555.4|172414.5|172324.5|675
1592337600000|2020-06-16 20:00:00|172421.1|172331.1|172518.6|172428.6|172556.1|172457.6|172420|172330|438
1592337900000|2020-06-16 20:05:00|172542.9|172452.9|172539.2|172449.2|172580|172473.2|172514|172413.7|424
1592338200000|2020-06-16 20:10:00|172536.9|172446.9|172467.4|172377.4|172556.9|172466.9|172455.1|172365.1|332
1592338500000|2020-06-16 20:15:00|172468.5|172378.5|172382.9|172292.9|172482.7|172392.7|172355.8|172256.5|264
1592338800000|2020-06-16 20:20:00|172382.3|172292.3|172382.5|172292.5|172395.7|172305.7|172362.1|172272.1|182
1592339100000|2020-06-16 20:25:00|172384.2|172294.2|172440|172350|172442.7|172352.7|172362.7|172272.7|255
1592339400000|2020-06-16 20:30:00|172435.8|172345.8|172362.9|172272.9|172464.4|172359.9|172362.4|172251.6|244
1592339700000|2020-06-16 20:35:00|172362.1|172272.1|172536.9|172329.3|172536.9|172365.7|172361.3|172227.1|206
1592340000000|2020-06-16 20:40:00|172526.3|172396.3|172468|172198|172567.2|172400.9|172421.1|172154.4|373
1592340300000|2020-06-16 20:45:00|172483.1|172213.1|172563.7|172317.7|172577|172338.2|172435.9|172165.9|488
1592340600000|2020-06-16 20:50:00|172559.9|172319.7|172538.2|172309.3|172589.4|172410.5|172478.4|172262.5|263
1592340900000|2020-06-16 20:55:00|172531.1|172328.5|172548.1|172302.7|172583.7|172365.7|172481.7|172255.1|396
1592341200000|2020-06-16 21:00:00|172677.7|172407.7|172745.9|172475.9|172788.2|172518.2|172650.8|172380.8|69
1592341500000|2020-06-16 21:05:00|172783.8|172513.8|172801.1|172531.1|172824.9|172554.9|172684.9|172414.9|116
1592341800000|2020-06-16 21:10:00|172783.2|172513.2|172776.9|172506.9|172788.1|172518.1|172715.1|172445.1|126
1592342100000|2020-06-16 21:15:00|172779.3|172509.3|172480.4|172210.4|172781|172511|172441|172171|262
1592342400000|2020-06-16 21:20:00|172475|172205|172501.4|172231.4|172610.7|172340.7|172445.7|172175.7|119
1592342700000|2020-06-16 21:25:00|172516.4|172246.4|172547.8|172277.8|172637.7|172367.7|172438.4|172168.4|117
1592343000000|2020-06-16 21:30:00|172538.7|172268.7|172601.5|172331.5|172601.5|172331.5|172477.9|172207.9|137
1592343300000|2020-06-16 21:35:00|172597|172327|172603.7|172333.7|172649.4|172379.4|172476.7|172206.7|90
1592343600000|2020-06-16 21:40:00|172593.1|172323.1|172556.3|172286.3|172642.1|172372.1|172459.5|172189.5|120
1592343900000|2020-06-16 21:45:00|172541|172271|172550.7|172280.7|172583.2|172313.2|172440.5|172170.5|176
1592344200000|2020-06-16 21:50:00|172522.6|172252.6|172529.9|172259.9|172586.8|172316.8|172503|172233|166
1592344500000|2020-06-16 21:55:00|172554.3|172284.3|172535|172265|172579.7|172309.7|172442.2|172172.2|156
1592344800000|2020-06-16 22:00:00|172531.3|172261.3|172517.5|172247.5|172580|172310|172477.3|172207.3|312
1592345100000|2020-06-16 22:05:00|172516.5|172246.5|172493.7|172223.7|172539.7|172269.7|172421|172151|494
1592345400000|2020-06-16 22:10:00|172466.7|172196.7|172539.4|172269.4|172549.1|172279.1|172438.7|172168.7|376
1592345700000|2020-06-16 22:15:00|172540.3|172270.3|172589.2|172319.2|172653.4|172383.4|172312|172042|709
1592346000000|2020-06-16 22:20:00|172590.5|172320.5|172454.7|172184.7|172672.8|172402.8|172436.7|172166.7|409
1592346300000|2020-06-16 22:25:00|172454.9|172184.9|172459.5|172189.5|172520.5|172250.5|172431.7|172161.7|335
1592346600000|2020-06-16 22:30:00|172466.4|172196.4|172458.6|172188.6|172519.5|172249.5|172430.2|172160.2|424
1592346900000|2020-06-16 22:35:00|172466.7|172196.7|172493.3|172223.3|172539.5|172269.5|172444.1|172174.1|284
1592347200000|2020-06-16 22:40:00|172485.1|172215.1|172477.2|172207.2|172515.4|172245.4|172427.6|172157.6|335
1592347500000|2020-06-16 22:45:00|172472.8|172202.8|172479.7|172209.7|172521.1|172251.1|172432|172162|357
1592347800000|2020-06-16 22:50:00|172478.9|172208.9|172455.2|172185.2|172523.5|172253.5|172424.2|172154.2|499
1592348100000|2020-06-16 22:55:00|172456.4|172186.4|172464|172194|172497.5|172227.5|172438.7|172168.7|459
1592348400000|2020-06-16 23:00:00|172464.3|172194.3|172516.1|172246.1|172553.7|172283.7|172413.9|172143.9|429
1592348700000|2020-06-16 23:05:00|172523|172253|172532.5|172262.5|172560.3|172290.3|172479.2|172209.2|342
1592349000000|2020-06-16 23:10:00|172536.2|172266.2|172490.2|172220.2|172554|172284|172447.7|172177.7|405
1592349300000|2020-06-16 23:15:00|172433.3|172163.3|172474.4|172204.4|172506.6|172236.6|172433.3|172163.3|253
1592349600000|2020-06-16 23:20:00|172475.7|172205.7|172456.7|172186.7|172486.5|172216.5|172430.3|172160.3|404
1592349900000|2020-06-16 23:25:00|172458.8|172188.8|172284.7|172014.7|172469.1|172199.1|172256.4|171986.4|436
1592350200000|2020-06-16 23:30:00|172304.9|172034.9|172287.9|172017.9|172304.9|172034.9|172262.8|171992.8|418
1592350500000|2020-06-16 23:35:00|172296.4|172026.4|172307.7|172037.7|172311.5|172041.5|172265.7|171995.7|219
1592350800000|2020-06-16 23:40:00|172302.1|172032.1|172243.8|171973.8|172314.7|172044.7|172175.4|171905.4|329
1592351100000|2020-06-16 23:45:00|172249.2|171979.2|172220.7|171950.7|172269|171999|172195.5|171925.5|631
1592351400000|2020-06-16 23:50:00|172215.6|171945.6|172215.4|171945.4|172283|172013|172190.8|171920.8|376
1592351700000|2020-06-16 23:55:00|172215.3|171945.3|172053.5|171783.5|172242.7|171972.7|172053.1|171783.1|359
1592352000000|2020-06-17 00:00:00|172055.5|171785.5|172102|171832|172177.2|171907.2|172034.9|171764.9|564
1592352300000|2020-06-17 00:05:00|172098.4|171828.4|172243.3|171973.3|172302.9|172032.9|172082.9|171812.9|637
1592352600000|2020-06-17 00:10:00|172252.5|171982.5|172298.9|172037.5|172346|172076|172228.2|171958.2|522
1592352900000|2020-06-17 00:15:00|172299.4|172037.6|172450.7|172186.9|172475.7|172208.8|172276.8|172026.2|518
1592353200000|2020-06-17 00:20:00|172449.2|172196.1|172430|172204.7|172476.7|172263.2|172359.5|172170.5|479
1592353500000|2020-06-17 00:25:00|172428.9|172204|172469.1|172227.4|172486.7|172283.5|172376.8|172179|350
1592353800000|2020-06-17 00:30:00|172471.2|172235|172458.3|172216.4|172481.6|172279|172388.6|172187.2|340
1592354100000|2020-06-17 00:35:00|172460.6|172224.9|172392|172150.3|172503|172278.1|172381.6|172136|433
1592354400000|2020-06-17 00:40:00|172397.5|172140.3|172411.2|172154.2|172457.9|172187.9|172383.8|172135.4|380
1592354700000|2020-06-17 00:45:00|172401.9|172170.5|172250.4|171980.4|172457.6|172187.6|172244.8|171974.8|470
1592355000000|2020-06-17 00:50:00|172250.2|171980.2|172317.3|172047.3|172329.9|172063.6|172250.2|171980.2|351
1592355300000|2020-06-17 00:55:00|172316.9|172046.9|172296.3|172068.9|172354|172084|172296.3|172035.1|313
1592355600000|2020-06-17 01:00:00|172295.3|172065.8|172130.1|171860.1|172340.7|172075.6|172075.4|171821.3|371
1592355900000|2020-06-17 01:05:00|172125|171855|172149.5|171879.5|172183|171913|172087.3|171833.3|308
1592356200000|2020-06-17 01:10:00|172140.8|171870.8|172229.9|171959.9|172235.5|171965.5|172120.6|171850.6|336
1592356500000|2020-06-17 01:15:00|172228.3|171958.3|172320.5|172055.1|172391.3|172121.3|172196|171926|346
1592356800000|2020-06-17 01:20:00|172321.6|172058.6|172299|172054.9|172344.7|172085|172283.3|172029.4|184
1592357100000|2020-06-17 01:25:00|172301|172057.3|172507.7|172237.7|172584.9|172314.9|172282|172036.5|317
1592357400000|2020-06-17 01:30:00|172489.4|172219.4|172654.8|172384.8|172680.6|172410.6|172471.7|172201.7|389
1592357700000|2020-06-17 01:35:00|172662.6|172392.6|172589.9|172319.9|172683.7|172413.7|172587.9|172317.9|349
1592358000000|2020-06-17 01:40:00|172589.8|172319.8|172578.8|172308.8|172589.8|172319.8|172505|172235|343
1592358300000|2020-06-17 01:45:00|172584.2|172314.2|172320.7|172050.7|172590.4|172320.4|172271.3|172001.3|294
1592358600000|2020-06-17 01:50:00|172316.9|172046.9|172379.6|172109.6|172444.2|172174.2|172295.9|172025.9|299
1592358900000|2020-06-17 01:55:00|172375.9|172105.9|172465.4|172230.3|172468.4|172277.3|172306.4|172036.4|482
1592359200000|2020-06-17 02:00:00|172464.2|172231.7|172561.9|172325.4|172636.6|172405.2|172412.8|172222.8|451
1592359500000|2020-06-17 02:05:00|172562.3|172320.6|172469.9|172241.2|172597.4|172403.5|172444.9|172231.9|444
1592359800000|2020-06-17 02:10:00|172472.9|172243.2|172575.9|172305.9|172625|172390.1|172445.3|172233.2|434
1592360100000|2020-06-17 02:15:00|172576.4|172306.4|172607.9|172378.1|172666.7|172494|172571.4|172301.4|344
1592360400000|2020-06-17 02:20:00|172596.8|172389.8|172608.1|172394.3|172651.9|172449|172540.7|172355.3|475
1592360700000|2020-06-17 02:25:00|172604.7|172397.9|172572.3|172442.3|172627.5|172444.5|172557.8|172372.5|374
1592361000000|2020-06-17 02:30:00|172572.7|172442.7|172949.8|172708.3|172974.4|172724.2|172572.7|172387.5|588
1592361300000|2020-06-17 02:35:00|172944.5|172716.1|172984.1|172714.1|173061.3|172846.1|172901.3|172685.8|571
1592361600000|2020-06-17 02:40:00|172978.4|172708.4|172954.8|172684.8|172985.7|172717.3|172935.2|172672.4|494
1592361900000|2020-06-17 02:45:00|172956.4|172686.4|172960.6|172690.6|173012.2|172746.8|172940.4|172681.2|528
1592362200000|2020-06-17 02:50:00|172961.1|172691.1|172821.9|172594.9|172988.9|172758.2|172796.4|172578.8|611
1592362500000|2020-06-17 02:55:00|172817.7|172595|172808|172596|172870.8|172646.6|172745.9|172563.7|437
1592362800000|2020-06-17 03:00:00|172769.6|172639.6|172824.6|172582.7|172878.2|172641|172756.2|172569.2|435
1592363100000|2020-06-17 03:05:00|172828|172579.2|172796.3|172526.3|172838.5|172659.9|172741.2|172508.9|482
1592363400000|2020-06-17 03:10:00|172795.6|172525.6|172714.9|172456.8|172802.5|172548.5|172650.1|172422.2|386
1592363700000|2020-06-17 03:15:00|172717.1|172454.3|172753.8|172505.8|172782.3|172578|172696.7|172448.9|454
1592364000000|2020-06-17 03:20:00|172756.4|172504.8|172739.4|172506.2|172777|172563.9|172690.1|172486.7|366
1592364300000|2020-06-17 03:25:00|172739.3|172506.3|172735.9|172502.3|172758.7|172560.1|172682.3|172455.7|409
1592364600000|2020-06-17 03:30:00|172743.4|172485.7|172703.3|172468.8|172772.7|172577.9|172618.5|172453.5|446
1592364900000|2020-06-17 03:35:00|172701.2|172467.2|172714.2|172491.9|172761.4|172562.3|172593.9|172381.4|353
1592365200000|2020-06-17 03:40:00|172696.1|172492.3|172715.9|172495.3|172751.5|172578.1|172591.5|172448.3|331
1592365500000|2020-06-17 03:45:00|172724.4|172467|172738.6|172475.2|172772.8|172566.2|172583.7|172428.9|434
1592365800000|2020-06-17 03:50:00|172723.3|172471.7|172738.4|172481.3|172757.1|172573.3|172602.6|172427.5|421
1592366100000|2020-06-17 03:55:00|172721.5|172475.4|172712.6|172496.4|172737.2|172566.2|172586.9|172316.9|387
1592366400000|2020-06-17 04:00:00|172705.1|172496|172565|172344.3|172726|172559.8|172518.4|172297.5|413
1592366700000|2020-06-17 04:05:00|172570.5|172344.7|172466.4|172262.3|172632.4|172395|172466.4|172237|304
1592367000000|2020-06-17 04:10:00|172476.6|172268.5|172491|172244.7|172529.5|172313.8|172428.3|172230.1|369
1592367300000|2020-06-17 04:15:00|172487.2|172243.9|172499.8|172253.2|172514.5|172311.6|172427.9|172230.8|305
1592367600000|2020-06-17 04:20:00|172501.4|172246.4|172248.7|172006.5|172522.7|172313.7|172248.6|171987.6|276
1592367900000|2020-06-17 04:25:00|172248.2|171998.6|172052.1|171782.1|172277.4|172031.9|172038.3|171768.3|471
1592368200000|2020-06-17 04:30:00|172050.8|171780.8|172002.7|171732.7|172051.2|171781.2|171866.9|171639.3|437
1592368500000|2020-06-17 04:35:00|171989.9|171757.8|171925.5|171725.1|172023.8|171812.2|171895.8|171665.8|466
1592368800000|2020-06-17 04:40:00|171926.8|171724|171922.7|171656.4|172029.6|171775.5|171897.2|171653.5|457
1592369100000|2020-06-17 04:45:00|171925.2|171657.2|172003.7|171763|172061.6|171794.4|171858.1|171652.6|502
1592369400000|2020-06-17 04:50:00|172034.3|171764.3|172095.8|171843.1|172121.7|171857.1|171982.6|171737.9|430
1592369700000|2020-06-17 04:55:00|172101.6|171836.1|172030.4|171786.6|172119.8|171849.8|171993.7|171774|374
1592370000000|2020-06-17 05:00:00|172025.7|171786.1|172058.7|171793.4|172086.4|171865.2|171980|171782.2|696
1592370300000|2020-06-17 05:05:00|172056.8|171789|172348.3|172079.5|172406.5|172156.9|172034|171780.5|777
1592370600000|2020-06-17 05:10:00|172342|172075.4|172452|172226.7|172463.5|172283.2|172332.8|172071.8|527
1592370900000|2020-06-17 05:15:00|172451.4|172227.9|172452.3|172228.3|172460.3|172252|172382|172194.6|494
1592371200000|2020-06-17 05:20:00|172451.4|172231.7|172422.7|172215.6|172478.2|172291.8|172389.8|172206.2|477
1592371500000|2020-06-17 05:25:00|172425|172206.3|172429.2|172202.9|172443.9|172245|172367.1|172185.9|402
1592371800000|2020-06-17 05:30:00|172428.7|172202.5|172371.5|172241.5|172454|172309.2|172335.1|172181.3|499
1592372100000|2020-06-17 05:35:00|172370.9|172240.9|172393.3|172263.3|172449.9|172321.8|172301.9|172182|494
1592372400000|2020-06-17 05:40:00|172399.2|172269.2|172350.6|172260.6|172445|172283.3|172334.6|172197.2|465
1592372700000|2020-06-17 05:45:00|172364.6|172234.6|172442.6|172312.6|172489|172323.4|172344|172201.7|470
1592373000000|2020-06-17 05:50:00|172439.8|172309.8|172418.1|172209.2|172451.4|172323.8|172365.9|172170.3|363
1592373300000|2020-06-17 05:55:00|172422.7|172204.1|172233.4|172103.4|172430.2|172219.6|172223.5|172069.6|424
1592373600000|2020-06-17 06:00:00|172230|172100|172021.6|171931.6|172256.6|172103|171995|171891|604
1592373900000|2020-06-17 06:05:00|172022.6|171932.6|171689.1|171559.1|172036.5|171946.5|171663.8|171533.8|637
1592374200000|2020-06-17 06:10:00|171689.2|171559.2|171543|171453|171743.4|171653.4|171471.1|171381.1|629
1592374500000|2020-06-17 06:15:00|171541.8|171451.8|171652.6|171562.6|171661|171571|171508.9|171418.9|614
1592374800000|2020-06-17 06:20:00|171653.2|171563.2|171489.1|171399.1|171746.7|171656.7|171487.4|171397.4|594
1592375100000|2020-06-17 06:25:00|171489.8|171399.8|171696.2|171606.2|171699.9|171609.9|171392.8|171302.8|675
1592375400000|2020-06-17 06:30:00|171695.6|171605.6|171785.9|171695.9|171826.8|171736.8|171598.6|171508.6|628
1592375700000|2020-06-17 06:35:00|171790|171700|171681.2|171591.2|171908.8|171818.8|171672.3|171582.3|675
1592376000000|2020-06-17 06:40:00|171678.7|171588.7|171831.7|171741.7|171875.5|171785.5|171643.2|171553.2|679
1592376300000|2020-06-17 06:45:00|171844.5|171754.5|171882.2|171792.2|171913.3|171823.3|171653.2|171563.2|609
1592376600000|2020-06-17 06:50:00|171887.4|171797.4|172019.2|171929.2|172031.3|171941.3|171723.3|171633.3|648
1592376900000|2020-06-17 06:55:00|172019|171929|172006.1|171916.1|172024.8|171934.8|171829.5|171739.5|505
1592377200000|2020-06-17 07:00:00|172008|171918|171846.4|171756.4|172025.9|171935.9|171744|171654|706
1592377500000|2020-06-17 07:05:00|171846.8|171756.8|171779.3|171689.3|171867.7|171777.7|171709.7|171619.7|717
1592377800000|2020-06-17 07:10:00|171778.4|171688.4|171589.4|171499.4|171813.8|171723.8|171561.9|171471.9|687
1592378100000|2020-06-17 07:15:00|171584|171494|171454.7|171364.7|171865.7|171775.7|171423.3|171333.3|741
1592378400000|2020-06-17 07:20:00|171455.5|171365.5|171377.5|171287.5|171475.7|171385.7|171336|171246|687
1592378700000|2020-06-17 07:25:00|171376.6|171286.6|170911.4|170821.4|171399.6|171309.6|170894.7|170804.7|716
1592379000000|2020-06-17 07:30:00|170913|170823|170974.9|170884.9|170996.3|170906.3|170906.7|170816.7|652
1592379300000|2020-06-17 07:35:00|170975.2|170885.2|171027.9|170937.9|171133.3|171043.3|170925|170835|700
1592379600000|2020-06-17 07:40:00|171033.5|170943.5|171052.7|170962.7|171115.2|171025.2|170967.6|170877.6|714
1592379900000|2020-06-17 07:45:00|171054.5|170964.5|171109.7|171019.7|171237.1|171147.1|171053.9|170963.9|669
1592380200000|2020-06-17 07:50:00|171109.8|171019.8|171078.6|170988.6|171273.3|171183.3|171078.6|170988.6|606
1592380500000|2020-06-17 07:55:00|171085.7|170995.7|171476.2|171386.2|171501.1|171411.1|171077.8|170987.8|682
1592380800000|2020-06-17 08:00:00|171481.5|171391.5|171449.5|171359.5|171491.9|171401.9|171355.6|171265.6|640
1592381100000|2020-06-17 08:05:00|171449.2|171359.2|171421.6|171331.6|171518.7|171428.7|171359.6|171269.6|629
1592381400000|2020-06-17 08:10:00|171422.1|171332.1|171553.7|171463.7|171645.6|171555.6|171376.5|171286.5|571
1592381700000|2020-06-17 08:15:00|171553.3|171463.3|171265|171175|171584.9|171494.9|171228.1|171138.1|610
1592382000000|2020-06-17 08:20:00|171266.2|171176.2|171281.5|171191.5|171317.7|171227.7|171176.8|171086.8|634
1592382300000|2020-06-17 08:25:00|171281.6|171191.6|171338.1|171248.1|171341.3|171251.3|171215.6|171125.6|530
1592382600000|2020-06-17 08:30:00|171334.9|171244.9|171559.3|171469.3|171576.8|171486.8|171264.8|171174.8|657
1592382900000|2020-06-17 08:35:00|171560.1|171470.1|171685.1|171595.1|171693.2|171603.2|171406|171316|692
1592383200000|2020-06-17 08:40:00|171685.4|171595.4|171653.3|171563.3|171780.7|171690.7|171591.1|171501.1|677
1592383500000|2020-06-17 08:45:00|171654.6|171564.6|171593.9|171503.9|171760.7|171670.7|171465|171375|699
1592383800000|2020-06-17 08:50:00|171596.3|171506.3|171713.4|171623.4|171716.4|171626.4|171514.9|171424.9|747
1592384100000|2020-06-17 08:55:00|171713.2|171623.2|171646.4|171556.4|171748.7|171658.7|171553.9|171463.9|692
1592384400000|2020-06-17 09:00:00|171648.9|171558.9|171619.8|171529.8|171810.3|171720.3|171616.4|171526.4|713
1592384700000|2020-06-17 09:05:00|171616.8|171526.8|171798.5|171708.5|171851.8|171761.8|171612.6|171522.6|671
1592385000000|2020-06-17 09:10:00|171801.3|171711.3|171850.9|171760.9|171934.3|171844.3|171796.5|171706.5|670
1592385300000|2020-06-17 09:15:00|171849.2|171759.2|171917|171827|172032.7|171942.7|171849.2|171759.2|668
1592385600000|2020-06-17 09:20:00|171928.4|171838.4|171972.2|171882.2|172020.9|171930.9|171917.2|171827.2|626
1592385900000|2020-06-17 09:25:00|171972.4|171882.4|171803.3|171713.3|172045.3|171955.3|171800.6|171710.6|611
1592386200000|2020-06-17 09:30:00|171803.2|171713.2|171960.2|171870.2|171965.7|171875.7|171803.2|171713.2|580
1592386500000|2020-06-17 09:35:00|171961.8|171871.8|172086.9|171996.9|172200.7|172110.7|171956.8|171866.8|659
1592386800000|2020-06-17 09:40:00|172087.1|171997.1|172151.9|172061.9|172259.2|172169.2|171975.5|171885.5|621
1592387100000|2020-06-17 09:45:00|172152.5|172062.5|172329.9|172239.9|172474.3|172384.3|172095.3|172005.3|723
1592387400000|2020-06-17 09:50:00|172329.4|172239.4|172245.3|172155.3|172376.3|172286.3|172194.7|172104.7|707
1592387700000|2020-06-17 09:55:00|172247.7|172157.7|172161.7|172071.7|172355|172265|172160.8|172070.8|628
1592388000000|2020-06-17 10:00:00|172154.8|172064.8|172170.4|172080.4|172275.8|172185.8|172122.9|172032.9|568
1592388300000|2020-06-17 10:05:00|172170|172080|172323.3|172233.3|172398|172308|172148.4|172058.4|572
1592388600000|2020-06-17 10:10:00|172330.1|172240.1|172183.4|172093.4|172346.2|172256.2|172169.2|172079.2|544
1592388900000|2020-06-17 10:15:00|172184.1|172094.1|172222.7|172132.7|172320.5|172230.5|172166.3|172076.3|617
1592389200000|2020-06-17 10:20:00|172218.6|172128.6|172297.8|172207.8|172333.7|172243.7|172157.8|172067.8|581
1592389500000|2020-06-17 10:25:00|172298.1|172208.1|171997|171907|172299.3|172209.3|171975.2|171885.2|653
1592389800000|2020-06-17 10:30:00|171998.4|171908.4|172007.7|171917.7|172088.3|171998.3|171971.3|171881.3|623
1592390100000|2020-06-17 10:35:00|172007.6|171917.6|171906.7|171816.7|172057.6|171967.6|171891.4|171801.4|630
1592390400000|2020-06-17 10:40:00|171908.7|171818.7|172200.8|172110.8|172211.4|172121.4|171905|171815|586
1592390700000|2020-06-17 10:45:00|172203.2|172113.2|172045.5|171955.5|172231.4|172141.4|172016.8|171926.8|606
1592391000000|2020-06-17 10:50:00|172044.7|171954.7|172024|171934|172131.1|172041.1|171996.3|171906.3|675
1592391300000|2020-06-17 10:55:00|172024.1|171934.1|171729.5|171639.5|172035.1|171945.1|171711.1|171621.1|609
1592391600000|2020-06-17 11:00:00|171720|171630|171434.4|171344.4|171742.1|171652.1|171126.1|171036.1|737
1592391900000|2020-06-17 11:05:00|171434.7|171344.7|171483.6|171393.6|171595|171505|171308.9|171218.9|652
1592392200000|2020-06-17 11:10:00|171482.1|171392.1|171194.8|171104.8|171484.2|171394.2|171142|171052|616
1592392500000|2020-06-17 11:15:00|171194.7|171104.7|171340|171250|171363|171273|171190.5|171100.5|602
1592392800000|2020-06-17 11:20:00|171336.9|171246.9|171455.2|171365.2|171487.5|171397.5|171336.8|171246.8|609
1592393100000|2020-06-17 11:25:00|171457.1|171367.1|171223.1|171133.1|171458|171368|171219.1|171129.1|569
1592393400000|2020-06-17 11:30:00|171224.5|171134.5|171206.4|171116.4|171259.6|171169.6|171130.9|171040.9|617
1592393700000|2020-06-17 11:35:00|171202.6|171112.6|171204.1|171114.1|171338.9|171248.9|171116.9|171026.9|563
1592394000000|2020-06-17 11:40:00|171204.5|171114.5|171484.6|171394.6|171484.6|171394.6|171183.2|171093.2|593
1592394300000|2020-06-17 11:45:00|171487.5|171397.5|171279.5|171189.5|171548.6|171458.6|171279.5|171189.5|623
1592394600000|2020-06-17 11:50:00|171282|171192|171338.5|171248.5|171368|171278|171228.7|171138.7|596
1592394900000|2020-06-17 11:55:00|171338.4|171248.4|171553.9|171463.9|171698.6|171608.6|171299|171209|616
1592395200000|2020-06-17 12:00:00|171555.1|171465.1|171398.5|171308.5|171610.3|171520.3|171360.5|171270.5|660
1592395500000|2020-06-17 12:05:00|171392.8|171302.8|171298.7|171208.7|171407.8|171317.8|171198.7|171108.7|629
1592395800000|2020-06-17 12:10:00|171302.1|171212.1|171245.7|171155.7|171338.9|171248.9|171221.3|171131.3|595
1592396100000|2020-06-17 12:15:00|171245.9|171155.9|171025.9|170935.9|171283.5|171193.5|171009.9|170919.9|604
1592396400000|2020-06-17 12:20:00|171033|170943|171109.1|171019.1|171124.6|171034.6|170943.9|170853.9|677
1592396700000|2020-06-17 12:25:00|171112|171022|171436|171346|171473.3|171383.3|171095.5|171005.5|579
1592397000000|2020-06-17 12:30:00|171432.9|171342.9|171326.9|171236.9|171450.5|171360.5|171166.8|171076.8|711
1592397300000|2020-06-17 12:35:00|171326|171236|171317.7|171227.7|171434.4|171344.4|171286.9|171196.9|606
1592397600000|2020-06-17 12:40:00|171318.2|171228.2|171426.6|171336.6|171433.3|171343.3|171256.2|171166.2|533
1592397900000|2020-06-17 12:45:00|171425.5|171335.5|171252.3|171162.3|171426|171336|171218.8|171128.8|612
1592398200000|2020-06-17 12:50:00|171251.5|171161.5|171241|171151|171347|171257|171182.6|171092.6|698
1592398500000|2020-06-17 12:55:00|171243.7|171153.7|171204.6|171114.6|171402|171312|171200.9|171110.9|596
1592398800000|2020-06-17 13:00:00|171204.5|171114.5|171144.6|171054.6|171204.5|171114.5|171077.7|170987.7|681
1592399100000|2020-06-17 13:05:00|171142.4|171052.4|171223.6|171133.6|171224.6|171134.6|170978|170888|680
1592399400000|2020-06-17 13:10:00|171222.9|171132.9|171081.2|170991.2|171268.9|171178.9|171078.1|170988.1|707
1592399700000|2020-06-17 13:15:00|171079.5|170989.5|171053.4|170963.4|171195.4|171105.4|171020.4|170930.4|696
1592400000000|2020-06-17 13:20:00|171053.7|170963.7|170920.6|170830.6|171062|170972|170903.3|170813.3|694
1592400300000|2020-06-17 13:25:00|170921.1|170831.1|171004.1|170914.1|171043.7|170953.7|170876.5|170786.5|504
1592400600000|2020-06-17 13:30:00|171000.2|170910.2|171173.3|171083.3|171182|171092|170991.7|170901.7|453
1592400900000|2020-06-17 13:35:00|171176|171086|171479.9|171389.9|171489.2|171399.2|171139.4|171049.4|438
1592401200000|2020-06-17 13:40:00|171480.2|171390.2|171514|171424|171599.5|171509.5|171451.8|171361.8|430
1592401500000|2020-06-17 13:45:00|171513.8|171423.8|171314.9|171224.9|171617.4|171527.4|171279.3|171189.3|435
1592401800000|2020-06-17 13:50:00|171315.1|171225.1|171306.5|171216.5|171351.7|171261.7|171055.3|170965.3|445
1592402100000|2020-06-17 13:55:00|171309.1|171219.1|171467|171377|171620|171530|171307.6|171217.6|450
1592402400000|2020-06-17 14:00:00|171462|171372|171692.4|171602.4|171790.8|171700.8|171462|171372|444
1592402700000|2020-06-17 14:05:00|171690.1|171600.1|171537.9|171447.9|171790.9|171700.9|171516.3|171426.3|522
1592403000000|2020-06-17 14:10:00|171541.5|171451.5|171650|171560|171678.9|171588.9|171509.4|171419.4|762
1592403300000|2020-06-17 14:15:00|171648.6|171558.6|171688.8|171598.8|171788.3|171698.3|171342.9|171252.9|799
1592403600000|2020-06-17 14:20:00|171662.7|171572.7|171863|171773|171962.7|171872.7|171628.2|171538.2|783
1592403900000|2020-06-17 14:25:00|171861.6|171771.6|171961.4|171871.4|171971.6|171881.6|171789.6|171699.6|774
1592404200000|2020-06-17 14:30:00|171962.7|171872.7|171685.2|171595.2|172130.3|172040.3|171682|171592|772
1592404500000|2020-06-17 14:35:00|171683.9|171593.9|171580.1|171490.1|171761.2|171671.2|171518.8|171428.8|768
1592404800000|2020-06-17 14:40:00|171574.9|171484.9|171437.1|171347.1|171709.7|171619.7|171436.1|171346.1|684
1592405100000|2020-06-17 14:45:00|171437.4|171347.4|171342|171252|171558.1|171468.1|171325.3|171235.3|667
1592405400000|2020-06-17 14:50:00|171340.5|171250.5|171384.9|171294.9|171422.3|171317.5|171161.7|171055.2|763
1592405700000|2020-06-17 14:55:00|171386.7|171296.7|171881.7|171791.7|171923.6|171833.6|171379.6|171289.6|768
1592406000000|2020-06-17 15:00:00|171881.2|171791.2|171935.3|171845.3|172026.1|171936.1|171815.1|171723.4|797
1592406300000|2020-06-17 15:05:00|171936.6|171846.6|171870.8|171780.8|172014.8|171924.8|171823.4|171733.4|725
1592406600000|2020-06-17 15:10:00|171870.7|171780.7|171903.5|171813.5|172000.2|171910.2|171805.3|171686.6|668
1592406900000|2020-06-17 15:15:00|171904.6|171814.6|172157.8|172067.8|172168.3|172078.3|171890.9|171800.9|622
1592407200000|2020-06-17 15:20:00|172156.7|172066.7|172315.9|172225.9|172322.5|172232.5|172153.6|172063.6|657
1592407500000|2020-06-17 15:25:00|172319.1|172229.1|172280.4|172190.4|172493.1|172403.1|172267.3|172177.3|591
1592407800000|2020-06-17 15:30:00|172280.2|172190.2|172374.1|172284.1|172393.2|172303.2|172235.7|172145.7|627
1592408100000|2020-06-17 15:35:00|172375.2|172285.2|172474.9|172384.9|172506.5|172416.5|172363.7|172273.7|612
1592408400000|2020-06-17 15:40:00|172475.8|172385.8|172370.9|172280.9|172477.9|172387.9|172370.1|172280.1|585
1592408700000|2020-06-17 15:45:00|172371.6|172281.6|172289.3|172199.3|172371.6|172281.6|172277|172187|580
1592409000000|2020-06-17 15:50:00|172287.9|172197.9|172414.6|172324.6|172438.5|172348.5|172277.6|172187.6|605
1592409300000|2020-06-17 15:55:00|172415.2|172325.2|172349.5|172219.5|172425.7|172335.7|172321.2|172191.2|564
1592409600000|2020-06-17 16:00:00|172360.9|172230.9|172253.8|172123.8|172360.9|172230.9|172236.3|172117.8|557
1592409900000|2020-06-17 16:05:00|172255|172125|172129.2|171999.2|172261.1|172131.1|172007.9|171878|470
1592410200000|2020-06-17 16:10:00|172128.2|171998.2|172121.2|172031.2|172192.3|172062.3|172098.8|171987.2|570
1592410500000|2020-06-17 16:15:00|172131.3|172041.3|172218.2|172128.2|172251.4|172149.7|172131.3|172027.9|630
1592410800000|2020-06-17 16:20:00|172218.3|172128.3|172122.1|171992.1|172225.4|172135.2|172105.3|171985.7|623
1592411100000|2020-06-17 16:25:00|172122.6|171992.6|172078.9|171988.9|172126.4|171996.4|172076.8|171956.8|553
1592411400000|2020-06-17 16:30:00|172078.8|171988.8|171897.8|171767.8|172079.2|171989.2|171819|171697.6|572
1592411700000|2020-06-17 16:35:00|171898.6|171768.6|171886.2|171756.2|171908.4|171778.4|171881.4|171751.4|512
1592412000000|2020-06-17 16:40:00|171885.8|171755.8|171834.9|171704.9|171895.5|171765.5|171834.3|171704.3|577
1592412300000|2020-06-17 16:45:00|171834.1|171704.1|171905.3|171775.3|171910.4|171780.4|171825.8|171695.8|502
1592412600000|2020-06-17 16:50:00|171908.4|171778.4|171803.1|171673.1|171970.4|171840.4|171774.9|171644.9|581
1592412900000|2020-06-17 16:55:00|171803.3|171673.3|171808|171718|171909.4|171779.4|171799.5|171669.5|516
1592413200000|2020-06-17 17:00:00|171833.1|171703.1|171743.4|171613.4|171833.3|171725.3|171705|171575|603
1592413500000|2020-06-17 17:05:00|171741.1|171611.1|171742|171612|171753.3|171623.3|171731.1|171601.1|449
1592413800000|2020-06-17 17:10:00|171744.7|171614.7|171737.7|171607.7|171754|171624|171731.2|171601.2|356
1592414100000|2020-06-17 17:15:00|171740.3|171610.3|171753.6|171623.6|171759.2|171629.2|171734.2|171604.2|433
1592414400000|2020-06-17 17:20:00|171753.4|171623.4|171723.6|171593.6|171756.1|171626.1|171695.4|171565.4|482
1592414700000|2020-06-17 17:25:00|171722.9|171592.9|171732.7|171602.7|171737.6|171607.6|171701.8|171571.8|521
1592415000000|2020-06-17 17:30:00|171727.7|171597.7|171734.5|171604.5|171749|171640.4|171709.3|171594.7|405
1592415300000|2020-06-17 17:35:00|171734.3|171604.3|171695.6|171565.6|171751.3|171641.1|171694.7|171564.7|493
1592415600000|2020-06-17 17:40:00|171697.1|171567.1|171685.4|171555.4|171717.9|171605.9|171644|171536.6|474
1592415900000|2020-06-17 17:45:00|171686.1|171556.1|171664.7|171574.7|171703.2|171589.9|171658.5|171550.5|457
1592416200000|2020-06-17 17:50:00|171658.8|171568.8|171655.8|171565.8|171689.3|171576.8|171647.3|171529.2|457
1592416500000|2020-06-17 17:55:00|171657.1|171567.1|171881|171751|171881|171765|171623|171501.9|557
1592416800000|2020-06-17 18:00:00|171903.4|171773.4|172084.8|171994.8|172102.6|171999.8|171812.5|171682.5|650
1592417100000|2020-06-17 18:05:00|172091.1|171961.1|171905.2|171775.2|172091.1|171969.1|171888.8|171771.6|518
1592417400000|2020-06-17 18:10:00|171904|171774|171874.8|171784.8|171912.4|171796.7|171869|171752.6|393
1592417700000|2020-06-17 18:15:00|171876.2|171786.2|171964.5|171834.5|172028.1|171902.3|171859.7|171763.2|490
1592418000000|2020-06-17 18:20:00|171967|171837|171901|171771|172041.3|171914.6|171827|171713.6|654
1592418300000|2020-06-17 18:25:00|171901.6|171771.6|171924.9|171834.9|171991.4|171861.4|171899.9|171769.9|559
1592418600000|2020-06-17 18:30:00|171923.1|171833.1|171994.8|171864.8|172010|171880|171910.2|171780.2|546
1592418900000|2020-06-17 18:35:00|171994.2|171864.2|171951.8|171861.8|172018.6|171888.6|171946.8|171837.2|412
1592419200000|2020-06-17 18:40:00|171950.6|171860.6|172000.2|171870.2|172024.7|171894.7|171944.3|171824.6|491
1592419500000|2020-06-17 18:45:00|171997.5|171867.5|172024.6|171934.6|172073.8|171957.2|171983.4|171853.4|589
1592419800000|2020-06-17 18:50:00|172027.1|171937.1|171886.1|171756.1|172069.3|171939.3|171845.5|171745.7|557
1592420100000|2020-06-17 18:55:00|171885.4|171755.4|171871.9|171741.9|172067.7|171937.7|171661|171531|696
1592420400000|2020-06-17 19:00:00|171885.9|171755.9|171959.8|171869.8|172066.3|171936.3|171883.4|171753.4|561
1592420700000|2020-06-17 19:05:00|171962.8|171872.8|171794.9|171664.9|172011.4|171915.3|171790.9|171660.9|536
1592421000000|2020-06-17 19:10:00|171792|171662|171827|171697|171845.7|171742.8|171782.5|171652.5|582
1592421300000|2020-06-17 19:15:00|171826.7|171696.7|172015.1|171885.1|172041.4|171911.4|171812|171682|553
1592421600000|2020-06-17 19:20:00|172016.4|171886.4|172099.6|171969.6|172129.1|171999.1|172004|171885.4|523
1592421900000|2020-06-17 19:25:00|172099.8|171969.8|172104.6|171974.6|172142.1|172012.1|172071.2|171941.2|372
1592422200000|2020-06-17 19:30:00|172105.8|171975.8|172090.3|171960.3|172114.8|171984.8|172082|171952|398
1592422500000|2020-06-17 19:35:00|172092.6|171962.6|172035.9|171905.9|172103.3|171973.3|172013.5|171883.5|493
1592422800000|2020-06-17 19:40:00|172045.6|171915.6|172088.3|171958.3|172119.6|171989.6|172037.1|171907.1|393
1592423100000|2020-06-17 19:45:00|172085.3|171955.3|172131.6|172001.6|172158|172028|172036|171906|411
1592423400000|2020-06-17 19:50:00|172132.8|172002.8|172058.1|171928.1|172135|172005|172049|171919|441
1592423700000|2020-06-17 19:55:00|172057.3|171927.3|171967.3|171837.3|172061.4|171931.4|171951.6|171821.6|546
1592424000000|2020-06-17 20:00:00|171954.5|171824.5|172030.8|171900.8|172130.8|172000.8|171942|171824.5|555
1592424300000|2020-06-17 20:05:00|172028.5|171898.5|171910.8|171780.8|172028.5|171898.5|171905.1|171775.1|378
1592424600000|2020-06-17 20:10:00|171915.8|171785.8|171933|171803|171956.8|171826.8|171889.6|171777.7|477
1592424900000|2020-06-17 20:15:00|171930.2|171800.2|171922|171792|171944|171820.9|171888.6|171778.2|412
1592425200000|2020-06-17 20:20:00|171919.1|171789.1|171966|171876|172004.6|171893.3|171894.9|171764.9|320
1592425500000|2020-06-17 20:25:00|171966.8|171876.8|171973.6|171883.6|172002.4|171895.8|171963.8|171864.2|164
1592425800000|2020-06-17 20:30:00|171971.2|171881.2|171998|171908|172018.2|171913|171957.9|171859.5|201
1592426100000|2020-06-17 20:35:00|171998.9|171908.9|171997.4|171907.4|172025.6|171926.6|171992.7|171881.4|166
1592426400000|2020-06-17 20:40:00|171997.6|171907.6|172141.3|171875.4|172181.6|171957.8|171995.9|171821.4|302
1592426700000|2020-06-17 20:45:00|172166.5|171906.2|172156.1|171908.3|172186.7|171982.1|172071.2|171813.7|285
1592427000000|2020-06-17 20:50:00|172149|171908|172122|171856.4|172175|171914|172006|171765|232
1592427300000|2020-06-17 20:55:00|172110.6|171840.6|172029.3|171759.3|172199.7|171929.7|172010.9|171740.9|264
1592427600000|2020-06-17 21:00:00|172045.2|171775.2|171883|171613|172064.3|171794.3|171877|171607|64
1592427900000|2020-06-17 21:05:00|171997.5|171727.5|171908.4|171638.4|171997.5|171727.5|171820.6|171550.6|73
1592428200000|2020-06-17 21:10:00|171910.1|171640.1|171923.4|171653.4|172041.9|171771.9|171839.3|171569.3|185
1592428500000|2020-06-17 21:15:00|171844.4|171574.4|171914.3|171644.3|172052.5|171782.5|171841|171571|75
1592428800000|2020-06-17 21:20:00|171928.8|171658.8|172007.2|171737.2|172149.8|171879.8|171860.5|171590.5|85
1592429100000|2020-06-17 21:25:00|172018.4|171748.4|171905.4|171635.4|172149.3|171879.3|171862|171592|106
1592429400000|2020-06-17 21:30:00|171911.3|171641.3|171956.7|171686.7|172036.7|171766.7|171866.1|171596.1|271
1592429700000|2020-06-17 21:35:00|171931.4|171661.4|171948.8|171678.8|172057.1|171787.1|171867.6|171597.6|141
1592430000000|2020-06-17 21:40:00|171974.6|171704.6|171891.6|171621.6|172054.6|171784.6|171839.3|171569.3|146
1592430300000|2020-06-17 21:45:00|171949.6|171679.6|171930.4|171660.4|172075.6|171805.6|171893.3|171623.3|372
1592430600000|2020-06-17 21:50:00|171927.1|171657.1|171963.9|171693.9|171974.7|171704.7|171900.3|171630.3|230
1592430900000|2020-06-17 21:55:00|171961.9|171691.9|172018.1|171748.1|172022.1|171752.1|171907.1|171637.1|230
1592431200000|2020-06-17 22:00:00|171961.6|171691.6|172078.5|171808.5|172138.7|171868.7|171892.6|171622.6|421
1592431500000|2020-06-17 22:05:00|172068.1|171798.1|172089.1|171819.1|172119.9|171849.9|171911.8|171641.8|387
1592431800000|2020-06-17 22:10:00|172088.6|171818.6|172107.9|171837.9|172137.4|171867.4|172047.2|171777.2|317
1592432100000|2020-06-17 22:15:00|172098.9|171828.9|172084.1|171814.1|172129.5|171859.5|171988.2|171718.2|391
1592432400000|2020-06-17 22:20:00|172092|171822|172048.7|171778.7|172191.6|171921.6|171996.9|171726.9|407
1592432700000|2020-06-17 22:25:00|172048.5|171778.5|171918.8|171648.8|172102|171832|171884|171614|592
1592433000000|2020-06-17 22:30:00|171920.6|171650.6|171951|171681|171969.1|171699.1|171891|171621|551
1592433300000|2020-06-17 22:35:00|171925.8|171655.8|171872.7|171602.7|171954.9|171684.9|171872.7|171602.7|455
1592433600000|2020-06-17 22:40:00|171917|171647|171923.9|171653.9|171969.5|171699.5|171909.1|171639.1|330
1592433900000|2020-06-17 22:45:00|171923.5|171653.5|171973.2|171703.2|172007.5|171737.5|171917.9|171647.9|352
1592434200000|2020-06-17 22:50:00|171983.5|171713.5|171937.4|171667.4|172014.6|171744.6|171916.9|171646.9|318
1592434500000|2020-06-17 22:55:00|171940.2|171670.2|171991.8|171721.8|172007.3|171737.3|171924.3|171654.3|327
1592434800000|2020-06-17 23:00:00|171973.6|171703.6|171943|171673|172010.3|171740.3|171899.4|171629.4|367
1592435100000|2020-06-17 23:05:00|171942.8|171672.8|171941.5|171671.5|171995|171725|171896.2|171626.2|311
1592435400000|2020-06-17 23:10:00|171969.4|171699.4|171964.3|171694.3|172002|171732|171895.6|171625.6|354
1592435700000|2020-06-17 23:15:00|171960.5|171690.5|171909.6|171639.6|172063.4|171793.4|171874.8|171604.8|372
1592436000000|2020-06-17 23:20:00|171909.4|171639.4|171984.8|171714.8|172016.6|171746.6|171906|171636|351
1592436300000|2020-06-17 23:25:00|171985.2|171715.2|171989.1|171719.1|171996.8|171726.8|171942.1|171672.1|309
1592436600000|2020-06-17 23:30:00|171989.5|171719.5|171998.8|171728.8|172026|171756|171945|171675|495
1592436900000|2020-06-17 23:35:00|172003.5|171733.5|172001.4|171731.4|172020.6|171750.6|171963.3|171693.3|679
1592437200000|2020-06-17 23:40:00|172002.4|171732.4|172016.3|171746.3|172052.8|171782.8|171978.1|171708.1|642
1592437500000|2020-06-17 23:45:00|172021.3|171751.3|171988|171718|172027.3|171757.3|171923.2|171653.2|638
1592437800000|2020-06-17 23:50:00|171992.2|171722.2|171972.9|171702.9|172018.1|171748.1|171957.6|171687.6|726
1592438100000|2020-06-17 23:55:00|171974.2|171704.2|171973.5|171703.5|172045.5|171775.5|171965.8|171695.8|739
1592438400000|2020-06-18 00:00:00|171976.9|171706.9|171922.3|171652.3|171996.6|171726.6|171639.4|171369.4|616
1592438700000|2020-06-18 00:05:00|171917.2|171647.2|172003.8|171745.2|172036.8|171792.4|171903.1|171641.7|522
1592439000000|2020-06-18 00:10:00|172001.1|171754.2|172006.7|171736.7|172022.4|171787.9|171983.9|171715.2|391
1592439300000|2020-06-18 00:15:00|172008.4|171738.4|172102.4|171860.6|172116|171866.5|171986|171719.8|328
1592439600000|2020-06-18 00:20:00|172103.2|171860.1|172088.3|171818.3|172110.4|171860.4|172073.9|171807.3|354
1592439900000|2020-06-18 00:25:00|172086.9|171822.1|172067.1|171847|172091.8|171890.3|171940.5|171670.5|507
1592440200000|2020-06-18 00:30:00|172070.7|171848.5|172124.9|171903|172148.2|171961|172054.8|171832.8|452
1592440500000|2020-06-18 00:35:00|172113|171905.2|172105|171878.5|172152.4|171972|172054.9|171858.9|413
1592440800000|2020-06-18 00:40:00|172108.8|171881.1|172199.4|171934.3|172217.7|172007.6|172072.5|171872|429
1592441100000|2020-06-18 00:45:00|172201|171937.8|172219.6|171991.6|172241|172025.7|172155.7|171910|464
1592441400000|2020-06-18 00:50:00|172219.9|171981.3|172230.5|171989.9|172243.2|171989.9|172175.2|171912.7|429
1592441700000|2020-06-18 00:55:00|172228.2|171991.1|172219.8|171987.9|172244.9|172039.7|172169.7|171930.4|401
1592442000000|2020-06-18 01:00:00|172217|171991|172186.3|171917.6|172231.1|172051.3|172172.4|171910.1|441
1592442300000|2020-06-18 01:05:00|172196.7|171926.7|172184.7|171914.7|172211.5|171947|172166|171896|401
1592442600000|2020-06-18 01:10:00|172186.8|171916.8|172030.1|171810.5|172208.1|171943.7|172022.2|171762.6|462
1592442900000|2020-06-18 01:15:00|172034.2|171811.3|171906.1|171776.1|172049.7|171864.4|171856.2|171655.7|557
1592443200000|2020-06-18 01:20:00|171913.8|171783.8|172310.6|172180.6|172378.5|172190.1|171886.6|171721.5|581
1592443500000|2020-06-18 01:25:00|172309.4|172179.4|172288.9|172054.1|172399.8|172212.9|172240|172033.8|543
1592443800000|2020-06-18 01:30:00|172323.5|172054|172423.5|172211.8|172508.3|172336.2|172289.4|172020.2|631
1592444100000|2020-06-18 01:35:00|172422.4|172213.8|172426|172296|172479.1|172300.5|172376.3|172128.1|561
1592444400000|2020-06-18 01:40:00|172425.1|172295.1|172598.2|172395.4|172630.1|172440|172420.5|172238.5|523
1592444700000|2020-06-18 01:45:00|172598.9|172398.3|172601|172471|172693.5|172515.8|172556.8|172386.5|461
1592445000000|2020-06-18 01:50:00|172594.1|172464.1|172703.2|172484.9|172712|172533.6|172592.6|172412.9|409
1592445300000|2020-06-18 01:55:00|172700.8|172489.3|172681.8|172474.9|172727.7|172554.4|172569.1|172402.2|466
1592445600000|2020-06-18 02:00:00|172680.7|172473.6|172699.7|172569.7|172740.8|172575.4|172623.3|172460.3|471
1592445900000|2020-06-18 02:05:00|172700.7|172570.7|172684.1|172554.1|172721.4|172582.3|172671.1|172507|412
1592446200000|2020-06-18 02:10:00|172682.5|172552.5|172624.9|172494.9|172722.4|172592.4|172614.8|172484.8|462
1592446500000|2020-06-18 02:15:00|172625.3|172495.3|172689|172559|172714.6|172584.6|172622.8|172468|518
1592446800000|2020-06-18 02:20:00|172689.5|172559.5|172667.5|172537.5|172723.3|172561.8|172548.5|172386.2|446
1592447100000|2020-06-18 02:25:00|172667.8|172537.8|172595.1|172381|172729.2|172560.4|172539.6|172269.6|511
1592447400000|2020-06-18 02:30:00|172610.9|172366.3|172611.8|172481.8|172668.5|172490.3|172549.7|172355.2|410
1592447700000|2020-06-18 02:35:00|172611.7|172481.7|172673.7|172543.7|172730.8|172545.9|172605.9|172427|336
1592448000000|2020-06-18 02:40:00|172672.3|172542.3|172679|172549|172744|172551.4|172635.8|172465.7|445
1592448300000|2020-06-18 02:45:00|172678.9|172548.9|172685.3|172555.3|172728.4|172563.1|172649.7|172471.5|403
1592448600000|2020-06-18 02:50:00|172687.9|172557.9|172692.4|172562.4|172743.8|172568.8|172672.6|172519.9|389
1592448900000|2020-06-18 02:55:00|172691.4|172561.4|172715.7|172509|172722.9|172576.2|172656.9|172494.1|423
1592449200000|2020-06-18 03:00:00|172715.8|172510.4|172732.2|172525.5|172805.5|172633.1|172661.2|172486.2|441
1592449500000|2020-06-18 03:05:00|172694.6|172564.6|172601.5|172471.5|172774|172589.4|172595.6|172423.4|374
1592449800000|2020-06-18 03:10:00|172600.3|172470.3|172360|172135.2|172646.8|172477.6|172284.9|172096.3|502
1592450100000|2020-06-18 03:15:00|172358.5|172140.9|172245.3|171975.3|172359.3|172189.6|172176.9|171967|472
1592450400000|2020-06-18 03:20:00|172243.5|171977.5|172244.9|171974.9|172282.2|172069.4|172174.3|171973.1|434
1592450700000|2020-06-18 03:25:00|172243.4|171973.4|172113|171843|172250.1|172004.6|172074.9|171828.5|419
1592451000000|2020-06-18 03:30:00|172114|171844|172252.4|171982.4|172255.7|172004.3|171874.2|171688.1|458
1592451300000|2020-06-18 03:35:00|172254.2|171984.2|172222.5|172007.2|172255.8|172034.9|172123.8|171931.2|404
1592451600000|2020-06-18 03:40:00|172227.3|172007.5|172198.4|171928.4|172305|172098.9|172143|171914.1|398
1592451900000|2020-06-18 03:45:00|172192.6|171931.3|172249.7|171979.7|172251.5|172010.1|172129.3|171920.7|401
1592452200000|2020-06-18 03:50:00|172252.1|171982.1|172279.8|172027.1|172302.9|172114.5|172216.4|171981.6|373
1592452500000|2020-06-18 03:55:00|172268.5|172037|172255.4|171999.6|172284.7|172096.3|172173|171970.8|361
1592452800000|2020-06-18 04:00:00|172255.2|172029.6|172289.7|172071.6|172304.9|172112.9|172188.9|171982.5|330
1592453100000|2020-06-18 04:05:00|172286.8|172075.1|172289.3|172087.1|172320.6|172128.1|172228.4|172028.2|442
1592453400000|2020-06-18 04:10:00|172288.9|172088.8|172340.2|172101.8|172358.2|172165.9|172252.7|172079.6|377
1592453700000|2020-06-18 04:15:00|172351.7|172081.7|172209.6|172079.6|172355.3|172159.3|172206.1|172028.3|337
1592454000000|2020-06-18 04:20:00|172209.1|172079.1|172342.8|172110.4|172371.2|172173.8|172198.1|172018.4|426
1592454300000|2020-06-18 04:25:00|172332.6|172115.4|172327.7|172127.3|172371.8|172174.6|172289.6|172095.7|370
1592454600000|2020-06-18 04:30:00|172364.2|172101.3|172347.1|172128.4|172391.4|172189.8|172298.3|172099.2|376
1592454900000|2020-06-18 04:35:00|172310.4|172180.4|172342.3|172122.4|172372.1|172180.4|172285.1|172097.3|331
1592455200000|2020-06-18 04:40:00|172349.4|172112.2|172264.2|172134.2|172371.4|172178.5|172262.6|172090.5|323
1592455500000|2020-06-18 04:45:00|172265.8|172135.8|172257.8|172127.8|172345.5|172160.8|172217.7|172047.1|411
1592455800000|2020-06-18 04:50:00|172288.6|172081.3|172045.6|171818.8|172288.6|172125.2|171992.9|171796.6|555
1592456100000|2020-06-18 04:55:00|172040.1|171825.7|172181.4|171939.9|172205.4|171944.9|171990.5|171804.7|421
1592456400000|2020-06-18 05:00:00|172193.7|171946.9|171954.3|171824.3|172193.7|171968.3|171938.4|171770|490
1592456700000|2020-06-18 05:05:00|171955.2|171825.2|172024.5|171820.4|172024.9|171861.6|171954.3|171781.7|398
1592457000000|2020-06-18 05:10:00|172024.9|171824.7|172033|171903|172050.3|171918.9|171979.3|171807.5|430
1592457300000|2020-06-18 05:15:00|172036|171906|171890.1|171760.1|172036.4|171906.3|171805.6|171647.7|497
1592457600000|2020-06-18 05:20:00|171889.9|171759.9|171965.4|171835.4|172015.4|171851.3|171886.8|171657.6|370
1592457900000|2020-06-18 05:25:00|171963.5|171833.5|172023.4|171893.4|172037.9|171907.9|171959.3|171786.7|382
1592458200000|2020-06-18 05:30:00|172023.5|171893.5|172027.6|171897.6|172034.4|171904.4|172012.5|171882.5|292
1592458500000|2020-06-18 05:35:00|172027.9|171897.9|172048.8|171918.8|172057.4|171927.4|172025.4|171895.4|394
1592458800000|2020-06-18 05:40:00|172047|171917|172048.9|171918.9|172052.6|171922.6|172018.1|171888.1|342
1592459100000|2020-06-18 05:45:00|172050.7|171920.7|172128.5|171998.5|172145.2|172015.2|172046|171916|429
1592459400000|2020-06-18 05:50:00|172120.8|171990.8|172278.7|172148.7|172309.5|172163|172115|171974.2|424
1592459700000|2020-06-18 05:55:00|172284|172154|172314.2|172184.2|172363.3|172233.3|172280|172150|489
1592460000000|2020-06-18 06:00:00|172324.1|172194.1|172390.2|172260.2|172588.9|172425.4|172273.5|172068.9|697
1592460300000|2020-06-18 06:05:00|172387.5|172257.5|172649.1|172519.1|172649.7|172519.7|172345.8|172215.8|618
1592460600000|2020-06-18 06:10:00|172651.7|172521.7|172560.5|172430.5|172656.2|172526.2|172480.4|172350.4|598
1592460900000|2020-06-18 06:15:00|172562|172432|172472.6|172342.6|172564.9|172434.9|172465.8|172335.8|516
1592461200000|2020-06-18 06:20:00|172473.8|172343.8|172287.9|172157.9|172473.8|172343.8|172284.8|172154.8|603
1592461500000|2020-06-18 06:25:00|172285|172155|172039.5|171909.5|172310.1|172180.1|171995.3|171865.3|659
1592461800000|2020-06-18 06:30:00|172038.6|171908.6|171786.2|171656.2|172044.5|171914.5|171436|171306|611
1592462100000|2020-06-18 06:35:00|171788.8|171658.8|171889.1|171759.1|171917.9|171787.9|171764.1|171634.1|641
1592462400000|2020-06-18 06:40:00|171892.5|171762.5|171906.9|171776.9|171921.5|171828.7|171870.7|171746.6|566
1592462700000|2020-06-18 06:45:00|171907.7|171777.7|171921.3|171791.3|171943.7|171853.7|171795.3|171686.5|581
1592463000000|2020-06-18 06:50:00|171902.8|171812.8|172095.2|171965.2|172147.1|172040.6|171901.4|171811.4|536
1592463300000|2020-06-18 06:55:00|172094.3|171964.3|171933.2|171803.2|172094.3|171979.4|171642.4|171526.2|636
1592463600000|2020-06-18 07:00:00|171934.4|171804.4|172125.7|171995.7|172167.4|172037.4|171841.5|171711.5|638
1592463900000|2020-06-18 07:05:00|172127.8|171997.8|172384.3|172254.3|172391.1|172261.1|172102.3|171990|636
1592464200000|2020-06-18 07:10:00|172384.8|172254.8|172123.2|171993.2|172571.7|172461.1|172067.9|171937.9|698
1592464500000|2020-06-18 07:15:00|172119.6|171989.6|172118.2|171988.2|172126.7|172026.3|171976.5|171860|584
1592464800000|2020-06-18 07:20:00|172117.8|171987.8|172526.4|172436.4|172641.8|172511.8|172104.4|171974.4|650
1592465100000|2020-06-18 07:25:00|172526.5|172436.5|172446|172356|172645.6|172515.6|172409.9|172289.5|635
1592465400000|2020-06-18 07:30:00|172445.3|172355.3|172696.8|172606.8|172700|172609.3|172417.9|172317.8|657
1592465700000|2020-06-18 07:35:00|172697|172607|172671.5|172581.5|172746.1|172656.1|172585|172495|740
1592466000000|2020-06-18 07:40:00|172672|172582|172796.2|172706.2|172902|172812|172624|172534|714
1592466300000|2020-06-18 07:45:00|172795.8|172705.8|172720.8|172630.8|172809.6|172719.6|172692|172602|532
1592466600000|2020-06-18 07:50:00|172724.6|172634.6|172573.7|172483.7|172732.9|172642.9|172549.2|172447.9|606
1592466900000|2020-06-18 07:55:00|172572|172482|172345|172215|172637.1|172547.1|172280.8|172181.2|680
1592467200000|2020-06-18 08:00:00|172344.8|172214.8|172283.9|172193.9|172502.2|172397.3|172273.5|172183.5|718
1592467500000|2020-06-18 08:05:00|172283.1|172193.1|172042.9|171952.9|172334.7|172244.7|171853|171747.7|624
1592467800000|2020-06-18 08:10:00|172042.7|171952.7|172336.1|172206.1|172364.3|172234.3|172041.2|171933.8|673
1592468100000|2020-06-18 08:15:00|172340.4|172210.4|172320.8|172230.8|172425|172295|172152.1|172022.1|632
1592468400000|2020-06-18 08:20:00|172329.3|172199.3|172156.6|172066.6|172342.1|172212.3|172135.3|172009.7|675
1592468700000|2020-06-18 08:25:00|172158.3|172068.3|172309.9|172179.9|172324.7|172194.7|172027.7|171918.6|684
1592469000000|2020-06-18 08:30:00|172307.3|172177.3|171952.2|171862.2|172427.4|172317.4|171949.4|171838|666
1592469300000|2020-06-18 08:35:00|171952.7|171862.7|172038.7|171908.7|172063.8|171933.8|171593.5|171463.5|761
1592469600000|2020-06-18 08:40:00|172044.6|171914.6|172265|172135|172304.9|172194.4|172033.1|171903.1|697
1592469900000|2020-06-18 08:45:00|172264.9|172134.9|172177|172047|172266.4|172137.7|172098.7|171976|665
1592470200000|2020-06-18 08:50:00|172176.6|172046.6|172235.3|172105.3|172241.5|172136.2|172011.6|171896.1|629
1592470500000|2020-06-18 08:55:00|172227.3|172097.3|172080.2|171950.2|172258.3|172128.3|172064.5|171934.5|684
1592470800000|2020-06-18 09:00:00|172082.3|171952.3|172220|172090|172224.8|172094.8|171946.9|171816.9|698
1592471100000|2020-06-18 09:05:00|172153.4|172063.4|172059.5|171929.5|172168.7|172063.4|172041.6|171911.6|594
1592471400000|2020-06-18 09:10:00|172062.3|171932.3|171894.8|171804.8|172120.5|171991.3|171889.4|171799.4|649
1592471700000|2020-06-18 09:15:00|171894.7|171804.7|171711.3|171621.3|171984.1|171893.4|171680.8|171587.8|545
1592472000000|2020-06-18 09:20:00|171715.5|171625.5|171825.4|171695.4|171922.9|171804.9|171696|171605|614
1592472300000|2020-06-18 09:25:00|171825.7|171695.7|171864.9|171734.9|171885.5|171773.4|171820.4|171690.4|615
1592472600000|2020-06-18 09:30:00|171862.6|171732.6|171873.4|171783.4|171934.9|171804.9|171564.4|171447.9|718
1592472900000|2020-06-18 09:35:00|171874.8|171784.8|172491.3|172361.3|172566.4|172446.1|171873|171768.1|714
1592473200000|2020-06-18 09:40:00|172474.9|172344.9|172318.1|172188.1|172474.9|172344.9|172203.2|172073.2|762
1592473500000|2020-06-18 09:45:00|172325.5|172195.5|172094.1|172004.1|172325.5|172195.5|172070.4|171940.4|731
1592473800000|2020-06-18 09:50:00|172091.1|172001.1|172393.4|172263.4|172402.1|172272.1|172026.5|171902.1|752
1592474100000|2020-06-18 09:55:00|172393.1|172263.1|172153.9|172023.9|172423.3|172293.3|172147.3|172017.3|755
1592474400000|2020-06-18 10:00:00|172161.3|172031.3|172240|172150|172328.7|172238.7|172146.4|172018|741
1592474700000|2020-06-18 10:05:00|172229.5|172139.5|172376.4|172286.4|172376.4|172286.4|172162.1|172072.1|667
1592475000000|2020-06-18 10:10:00|172378|172288|172412.9|172322.9|172495.9|172405.9|172364.8|172274.8|693
1592475300000|2020-06-18 10:15:00|172410.5|172320.5|172519.6|172429.6|172580.7|172471.8|172300.4|172204.3|653
1592475600000|2020-06-18 10:20:00|172518.3|172428.3|172530.7|172440.7|172540.8|172450.8|172435.5|172345.5|589
1592475900000|2020-06-18 10:25:00|172532|172442|172586.2|172496.2|172666|172576|172456.5|172366.5|576
1592476200000|2020-06-18 10:30:00|172584.9|172494.9|172697.7|172607.7|172699.6|172609.6|172578.5|172488.5|493
1592476500000|2020-06-18 10:35:00|172697.5|172607.5|172510.8|172420.8|172723.9|172633.9|172506.2|172410.7|556
1592476800000|2020-06-18 10:40:00|172508.2|172418.2|172491.8|172401.8|172508.2|172418.2|172347.8|172257.8|559
1592477100000|2020-06-18 10:45:00|172486.7|172396.7|172523.9|172433.9|172578.2|172488.2|172450|172360|546
1592477400000|2020-06-18 10:50:00|172524.1|172434.1|172708.3|172618.3|172818.5|172728.5|172499.1|172409.1|548
1592477700000|2020-06-18 10:55:00|172708.4|172618.4|172751.2|172661.2|172814.2|172724.2|172654.7|172564.7|615
1592478000000|2020-06-18 11:00:00|172752.4|172662.4|172782.1|172692.1|172863.8|172773.8|172687.3|172597.3|625
1592478300000|2020-06-18 11:05:00|172780.4|172690.4|172991.8|172901.8|173015.1|172925.1|172780.2|172690.2|661
1592478600000|2020-06-18 11:10:00|172994.5|172904.5|173227.5|173137.5|173236.8|173146.8|172991|172901|754
1592478900000|2020-06-18 11:15:00|173227.8|173137.8|173212.6|173122.6|173404.3|173314.3|173172.4|173082.4|697
1592479200000|2020-06-18 11:20:00|173211.9|173121.9|173386.2|173296.2|173397|173307|173181.9|173091.9|638
1592479500000|2020-06-18 11:25:00|173386|173296|173288.6|173198.6|173429.9|173339.9|173253.3|173163.3|605
1592479800000|2020-06-18 11:30:00|173287.2|173197.2|173451.6|173361.6|173451.6|173361.6|173081.2|172991.2|592
1592480100000|2020-06-18 11:35:00|173447.3|173357.3|173656.7|173566.7|173954.8|173864.8|173446.3|173356.3|709
1592480400000|2020-06-18 11:40:00|173678.1|173588.1|173631.1|173541.1|173689.9|173599.9|173544.4|173454.4|578
1592480700000|2020-06-18 11:45:00|173631.5|173541.5|173766.9|173676.9|173841.2|173751.2|173590.3|173500.3|654
1592481000000|2020-06-18 11:50:00|173766.8|173676.8|173776.5|173686.5|173808.3|173718.3|173734.7|173644.7|633
1592481300000|2020-06-18 11:55:00|173777.6|173687.6|173760.7|173670.7|173867.3|173777.3|173682.9|173592.9|634
1592481600000|2020-06-18 12:00:00|173765.1|173675.1|174371.7|174281.7|174442.8|174352.8|173762.2|173672.2|785
1592481900000|2020-06-18 12:05:00|174373.6|174283.6|174335.9|174245.9|174683.6|174593.6|174298|174208|778
1592482200000|2020-06-18 12:10:00|174337|174247|174104.2|174014.2|174376.2|174286.2|174097.4|174007.4|698
1592482500000|2020-06-18 12:15:00|174100.5|174010.5|173911.5|173821.5|174104.2|174014.2|173881.6|173791.6|681
1592482800000|2020-06-18 12:20:00|173911.7|173821.7|173809.8|173719.8|173950.1|173860.1|173805.6|173715.6|720
1592483100000|2020-06-18 12:25:00|173811.5|173721.5|173887.2|173677.5|173926.9|173836.9|173756.6|173666.6|652
1592483400000|2020-06-18 12:30:00|173914.9|173669.9|173881.9|173791.9|174074|173918.9|173806.2|173644.1|774
1592483700000|2020-06-18 12:35:00|173884.9|173794.9|173616.4|173526.4|173923.2|173833.2|173597.5|173507.5|776
1592484000000|2020-06-18 12:40:00|173616.5|173526.5|173606.3|173516.3|173700.8|173610.8|173597.8|173507.8|725
1592484300000|2020-06-18 12:45:00|173618.5|173528.5|173720.9|173630.9|173734|173644|173617.1|173527.1|748
1592484600000|2020-06-18 12:50:00|173719.9|173629.9|173786.7|173696.7|173822.4|173732.4|173675.3|173585.3|779
1592484900000|2020-06-18 12:55:00|173784|173694|173857.1|173767.1|173860.6|173770.6|173710.4|173620.4|742
1592485200000|2020-06-18 13:00:00|173857.2|173767.2|173800.9|173710.9|174015.8|173925.8|173780|173690|710
1592485500000|2020-06-18 13:05:00|173802.8|173712.8|174012.8|173922.8|174040.7|173950.7|173793.9|173703.9|661
1592485800000|2020-06-18 13:10:00|174013.1|173923.1|173758.1|173668.1|174016.5|173926.5|173758.1|173668.1|655
1592486100000|2020-06-18 13:15:00|173748.7|173658.7|173803.6|173713.6|173836.6|173746.6|173707.3|173617.3|645
1592486400000|2020-06-18 13:20:00|173803.7|173713.7|173893.3|173803.3|173914.7|173824.7|173792.8|173702.8|661
1592486700000|2020-06-18 13:25:00|173894.9|173804.9|173837.4|173747.4|173895.2|173805.2|173835.5|173745.5|527
1592487000000|2020-06-18 13:30:00|173838.3|173748.3|173596.1|173506.1|173887.8|173797.8|173592.3|173502.3|446
1592487300000|2020-06-18 13:35:00|173615.3|173525.3|173485.5|173395.5|173697.6|173607.6|173458.2|173368.2|448
1592487600000|2020-06-18 13:40:00|173482.2|173392.2|173545.5|173455.5|173600.3|173510.3|173448.9|173358.9|430
1592487900000|2020-06-18 13:45:00|173544.9|173454.9|173605.3|173515.3|173751.8|173661.8|173534.8|173444.8|426
1592488200000|2020-06-18 13:50:00|173606.9|173516.9|174023|173933|174028.8|173938.8|173584.6|173494.6|434
1592488500000|2020-06-18 13:55:00|174028.7|173938.7|174094.1|174004.1|174100.2|174010.2|173948|173858|515
1592488800000|2020-06-18 14:00:00|174097.9|174007.9|174310.1|174220.1|174316.5|174226.5|174059.8|173969.8|731
1592489100000|2020-06-18 14:05:00|174324.1|174234.1|174155.5|174065.5|174383.6|174293.6|174155.5|174065.5|697
1592489400000|2020-06-18 14:10:00|174154.9|174064.9|174092.5|174002.5|174231.1|174141.1|174084.3|173994.3|704
1592489700000|2020-06-18 14:15:00|174091.1|174001.1|174143.3|174053.3|174223.7|174133.7|174051.7|173961.7|713
1592490000000|2020-06-18 14:20:00|174145.7|174055.7|174282.8|174192.8|174291|174201|174068.1|173978.1|684
1592490300000|2020-06-18 14:25:00|174284.4|174194.4|174198.8|174108.8|174295.6|174205.6|174111.4|174021.4|752
1592490600000|2020-06-18 14:30:00|174184.6|174094.6|174367|174277|174490.4|174400.4|174171.9|174081.9|781
1592490900000|2020-06-18 14:35:00|174367.1|174277.1|174258.1|174168.1|174367.1|174277.1|174092|174002|752
1592491200000|2020-06-18 14:40:00|174257.6|174167.6|174323.9|174233.9|174369.4|174279.4|174210.1|174120.1|743
1592491500000|2020-06-18 14:45:00|174329.5|174239.5|174416.9|174326.9|174468.4|174378.4|174284.8|174194.8|726
1592491800000|2020-06-18 14:50:00|174415.5|174325.5|174867.7|174777.7|174884.7|174794.7|174395.8|174305.8|716
1592492100000|2020-06-18 14:55:00|174867.1|174777.1|174553.7|174463.7|174909.9|174819.9|174510.9|174420.9|788
1592492400000|2020-06-18 15:00:00|174552.5|174462.5|174522.8|174432.8|174627.4|174537.4|174505|174415|741
1592492700000|2020-06-18 15:05:00|174522.5|174432.5|174390.7|174300.7|174524.8|174434.8|174261.5|174171.5|695
1592493000000|2020-06-18 15:10:00|174387.5|174297.5|174276|174186|174563.6|174473.6|174253.6|174163.6|740
1592493300000|2020-06-18 15:15:00|174270.5|174180.5|174291.9|174201.9|174337.6|174247.6|174170.5|174080.5|677
1592493600000|2020-06-18 15:20:00|174294.1|174204.1|174387|174297|174486.7|174396.7|174292|174202|646
1592493900000|2020-06-18 15:25:00|174386.8|174296.8|174617.8|174527.8|174624.1|174534.1|174382.2|174292.2|591
1592494200000|2020-06-18 15:30:00|174619.9|174529.9|174880.8|174790.8|174934.7|174844.7|174547.6|174457.6|607
1592494500000|2020-06-18 15:35:00|174880.1|174790.1|175110.7|175020.7|175120.3|175030.3|174855.7|174765.7|554
1592494800000|2020-06-18 15:40:00|175110.8|175020.8|175111|175021|175119.2|175029.2|175047|174957|568
1592495100000|2020-06-18 15:45:00|175110.3|175020.3|174953.7|174863.7|175115.9|175025.9|174950.8|174860.8|514
1592495400000|2020-06-18 15:50:00|174954.6|174864.6|175031.3|174941.3|175031.3|174941.3|174864.1|174774.1|649
1592495700000|2020-06-18 15:55:00|175029.4|174939.4|174988.6|174898.6|175046.5|174956.5|174908.9|174818.9|724
1592496000000|2020-06-18 16:00:00|174989.6|174899.6|175126.8|175036.8|175149.4|175059.4|174918.2|174828.2|649
1592496300000|2020-06-18 16:05:00|175127.3|175037.3|174992.5|174902.5|175132.7|175042.7|174980.5|174890.5|502
1592496600000|2020-06-18 16:10:00|174992.2|174902.2|174852.5|174762.5|174993|174903|174822.2|174732.2|602
1592496900000|2020-06-18 16:15:00|174852.7|174762.7|174806.2|174716.2|174890.3|174800.3|174787.4|174697.4|593
1592497200000|2020-06-18 16:20:00|174805.8|174715.8|174809.2|174719.2|174818.3|174728.3|174792.9|174702.9|560
1592497500000|2020-06-18 16:25:00|174809.4|174719.4|174710.1|174620.1|174874.2|174784.2|174663.5|174573.5|626
1592497800000|2020-06-18 16:30:00|174707.5|174617.5|174719.9|174629.9|174769.6|174679.6|174674.6|174584.6|530
1592498100000|2020-06-18 16:35:00|174720.1|174630.1|174939.9|174849.9|174955.4|174865.4|174714.9|174624.9|596
1592498400000|2020-06-18 16:40:00|174939.8|174849.8|174983.4|174893.4|174987.2|174897.2|174899.5|174809.5|509
1592498700000|2020-06-18 16:45:00|174983.8|174893.8|174936.4|174846.4|175069.5|174979.5|174929.2|174839.2|498
1592499000000|2020-06-18 16:50:00|174937.8|174847.8|174821.9|174731.9|174993.2|174903.2|174821.9|174731.9|598
1592499300000|2020-06-18 16:55:00|174821.7|174731.7|174719.7|174629.7|174943.9|174853.9|174719.6|174629.6|645
1592499600000|2020-06-18 17:00:00|174721.6|174631.6|174683.2|174593.2|174795.6|174705.6|174672|174582|635
1592499900000|2020-06-18 17:05:00|174685.4|174595.4|174608|174518|174736.8|174646.8|174594.3|174504.3|532
1592500200000|2020-06-18 17:10:00|174610.6|174520.6|174621.4|174531.4|174636|174546|174597|174507|421
1592500500000|2020-06-18 17:15:00|174620.4|174530.4|174622.1|174532.1|174631.4|174541.4|174599.1|174509.1|399
1592500800000|2020-06-18 17:20:00|174621.6|174531.6|174639.9|174549.9|174643.8|174553.8|174609.3|174519.3|481
1592501100000|2020-06-18 17:25:00|174638.9|174548.9|174688.5|174598.5|174797.1|174707.1|174625.1|174535.1|567
1592501400000|2020-06-18 17:30:00|174686.2|174596.2|174688|174598|174732.7|174642.7|174672.4|174582.4|625
1592501700000|2020-06-18 17:35:00|174694.1|174604.1|174521.8|174431.8|174694.9|174604.9|174519.4|174429.4|598
1592502000000|2020-06-18 17:40:00|174517.9|174427.9|174559.5|174469.5|174571.4|174481.4|174516.4|174426.4|492
1592502300000|2020-06-18 17:45:00|174549.6|174459.6|174439|174349|174569|174479|174383.6|174293.6|452
1592502600000|2020-06-18 17:50:00|174438.8|174348.8|174481.8|174391.8|174497.3|174407.3|174424|174334|537
1592502900000|2020-06-18 17:55:00|174479.9|174389.9|174360.9|174270.9|174480.6|174390.6|174353.2|174263.2|516
1592503200000|2020-06-18 18:00:00|174358.9|174268.9|174582.2|174492.2|174605.4|174507.9|174324.9|174234.9|580
1592503500000|2020-06-18 18:05:00|174574.1|174484.1|174719.3|174629.3|174773.4|174683.4|174544.4|174454.4|612
1592503800000|2020-06-18 18:10:00|174720.9|174630.9|174686.7|174596.7|174735.5|174645.5|174678.6|174588.6|589
1592504100000|2020-06-18 18:15:00|174694.1|174604.1|174635.4|174545.4|174716.6|174626.6|174622.7|174500.7|560
1592504400000|2020-06-18 18:20:00|174635.8|174545.8|174567.6|174477.6|174644.7|174554.7|174548.2|174452.2|558
1592504700000|2020-06-18 18:25:00|174566.4|174436.4|174560|174470|174595.9|174489|174542|174431.3|600
1592505000000|2020-06-18 18:30:00|174560.5|174470.5|174538.4|174448.4|174586.9|174496.9|174517.4|174416.1|680
1592505300000|2020-06-18 18:35:00|174538.5|174448.5|174552.8|174462.8|174570.4|174480.4|174536.4|174446.4|578
1592505600000|2020-06-18 18:40:00|174552.1|174462.1|174645.2|174555.2|174657.2|174567.2|174543.5|174453.5|445
1592505900000|2020-06-18 18:45:00|174645.1|174555.1|174794.1|174704.1|174806|174716|174637.2|174531.6|424
1592506200000|2020-06-18 18:50:00|174794.9|174704.9|174757|174667|174805.5|174715.5|174746.5|174656.5|440
1592506500000|2020-06-18 18:55:00|174756.1|174666.1|174798.1|174708.1|174798.8|174708.8|174748|174658|449
1592506800000|2020-06-18 19:00:00|174794.3|174704.3|174878.5|174788.5|174899.1|174795.8|174788.6|174689.5|508
1592507100000|2020-06-18 19:05:00|174877.8|174787.8|174916.6|174826.6|174960.3|174855.8|174855.9|174765.9|495
1592507400000|2020-06-18 19:10:00|174918.7|174828.7|174933.7|174803.7|174965.7|174845.5|174909.5|174794.3|416
1592507700000|2020-06-18 19:15:00|174933.6|174803.6|174802.2|174712.2|174939.9|174820|174783.2|174688.1|447
1592508000000|2020-06-18 19:20:00|174802.6|174712.6|174797.4|174707.4|174822.2|174725.5|174787.7|174689.8|404
1592508300000|2020-06-18 19:25:00|174797.3|174707.3|174828.2|174738.2|174880|174790|174797.2|174707.2|464
1592508600000|2020-06-18 19:30:00|174829.3|174739.3|174778.6|174688.6|174835.4|174745.4|174774.6|174653.6|363
1592508900000|2020-06-18 19:35:00|174780.2|174690.2|174667.7|174537.7|174814.7|174709|174645.9|174524.1|406
1592509200000|2020-06-18 19:40:00|174666.9|174536.9|174855.4|174725.4|174884.8|174755.2|174639.1|174524.5|498
1592509500000|2020-06-18 19:45:00|174854.4|174724.4|174895.6|174765.6|174903.6|174773.6|174797.4|174686.8|530
1592509800000|2020-06-18 19:50:00|174888.7|174758.7|174850.4|174720.4|174919.7|174808.3|174834.8|174711.8|571
1592510100000|2020-06-18 19:55:00|174850|174720|174783.5|174653.5|174901.6|174790.4|174772.5|174642.5|611
1592510400000|2020-06-18 20:00:00|174777.8|174647.8|174729.4|174599.4|174777.8|174663.7|174592.2|174502.2|546
1592510700000|2020-06-18 20:05:00|174731|174601|174689.3|174559.3|174739.8|174609.8|174680.5|174550.5|569
1592511000000|2020-06-18 20:10:00|174691.1|174561.1|174797|174667|174825|174695|174679|174549|537
1592511300000|2020-06-18 20:15:00|174807.2|174677.2|174762.1|174632.1|174821.2|174691.2|174737.9|174607.9|445
1592511600000|2020-06-18 20:20:00|174756.7|174626.7|174763.5|174633.5|174783.5|174666.7|174730.7|174615.7|333
1592511900000|2020-06-18 20:25:00|174764.8|174634.8|174802.7|174672.7|174844.7|174673.7|174724.4|174603.3|275
1592512200000|2020-06-18 20:30:00|174842.8|174636.8|174878.4|174667.8|174914.4|174732.6|174771|174628.3|269
1592512500000|2020-06-18 20:35:00|174879|174668|174841.8|174711.8|174905.3|174719.1|174811.3|174657|214
1592512800000|2020-06-18 20:40:00|174842.2|174712.2|174845.8|174575.8|174926|174792.2|174719.1|174449.1|372
1592513100000|2020-06-18 20:45:00|174848.3|174578.3|174848.4|174578.4|174882.8|174612.8|174830.1|174560.1|329
1592513400000|2020-06-18 20:50:00|174841.7|174571.7|174826.8|174556.8|174881|174623.9|174801.6|174531.6|419
1592513700000|2020-06-18 20:55:00|174832.5|174562.5|174819.4|174549.4|174872.6|174602.6|174795.8|174525.8|347
1592514000000|2020-06-18 21:00:00|174753.1|174483.1|174686.4|174416.4|174756.3|174486.3|174675.4|174405.4|70
1592514300000|2020-06-18 21:05:00|174653.8|174383.8|174697.5|174427.5|174834.2|174564.2|174643.2|174373.2|48
1592514600000|2020-06-18 21:10:00|174653.8|174383.8|174696.9|174426.9|174788|174518|174653.8|174383.8|21
1592514900000|2020-06-18 21:15:00|174662.5|174392.5|174697.5|174427.5|174788.5|174518.5|174653.8|174383.8|39
1592515200000|2020-06-18 21:20:00|174689|174419|174732|174462|174755.6|174485.6|174653.8|174383.8|55
1592515500000|2020-06-18 21:25:00|174676.2|174406.2|174704|174434|174743.5|174473.5|174665.7|174395.7|76
1592515800000|2020-06-18 21:30:00|174744.8|174474.8|174761.5|174491.5|174787.2|174517.2|174670.6|174400.6|206
1592516100000|2020-06-18 21:35:00|174734.9|174464.9|174713.2|174443.2|174775.4|174505.4|174666.2|174396.2|177
1592516400000|2020-06-18 21:40:00|174757.8|174487.8|174741.3|174471.3|174814.1|174544.1|174664.6|174394.6|137
1592516700000|2020-06-18 21:45:00|174740|174470|174801.5|174531.5|174903.2|174633.2|174740|174470|240
1592517000000|2020-06-18 21:50:00|174803.8|174533.8|174752|174482|174859.1|174589.1|174734|174464|188
1592517300000|2020-06-18 21:55:00|174750.6|174480.6|174725.1|174455.1|174822.1|174552.1|174686.3|174416.3|501
1592517600000|2020-06-18 22:00:00|174739.2|174469.2|174878.1|174608.1|174931.9|174661.9|174662.7|174392.7|547
1592517900000|2020-06-18 22:05:00|174877.9|174607.9|174947.9|174677.9|174966.7|174696.7|174760.8|174490.8|447
1592518200000|2020-06-18 22:10:00|174898.4|174628.4|174933.8|174663.8|174957|174687|174893.3|174623.3|327
1592518500000|2020-06-18 22:15:00|174933.1|174663.1|174906.1|174636.1|174980.5|174710.5|174786.6|174516.6|407
1592518800000|2020-06-18 22:20:00|174906|174636|174871.7|174601.7|174939|174669|174809.7|174539.7|406
1592519100000|2020-06-18 22:25:00|174865.8|174595.8|174855.5|174585.5|174932.5|174662.5|174775|174505|404
1592519400000|2020-06-18 22:30:00|174859.6|174589.6|174835.9|174565.9|174923.2|174653.2|174814|174544|418
1592519700000|2020-06-18 22:35:00|174837.3|174567.3|174782.4|174512.4|174881.6|174611.6|174764.5|174494.5|443
1592520000000|2020-06-18 22:40:00|174780.5|174510.5|174819.9|174549.9|174859.4|174589.4|174725.4|174455.4|482
1592520300000|2020-06-18 22:45:00|174821.2|174551.2|174811.5|174541.5|174845.1|174575.1|174750.7|174480.7|349
1592520600000|2020-06-18 22:50:00|174815.1|174545.1|174787|174517|174842.3|174572.3|174775.2|174505.2|357
1592520900000|2020-06-18 22:55:00|174792.1|174522.1|174791.3|174521.3|174829.8|174559.8|174754.5|174484.5|310
1592521200000|2020-06-18 23:00:00|174797|174527|174749.6|174479.6|174804|174534|174715.1|174445.1|461
1592521500000|2020-06-18 23:05:00|174748.7|174478.7|174798.1|174528.1|174827|174557|174697|174427|328
1592521800000|2020-06-18 23:10:00|174788.8|174518.8|174792.3|174522.3|174826.1|174556.1|174754.2|174484.2|283
1592522100000|2020-06-18 23:15:00|174795.5|174525.5|174753.3|174483.3|174804|174534|174708.1|174438.1|491
1592522400000|2020-06-18 23:20:00|174754.4|174484.4|174795.3|174525.3|174797.3|174527.3|174717.2|174447.2|327
1592522700000|2020-06-18 23:25:00|174797.3|174527.3|174765.9|174495.9|174802.7|174532.7|174738.6|174468.6|645
1592523000000|2020-06-18 23:30:00|174771.6|174501.6|174707.1|174437.1|174807.8|174537.8|174689.6|174419.6|563
1592523300000|2020-06-18 23:35:00|174705.9|174435.9|174713.7|174443.7|174747.9|174477.9|174688.6|174418.6|712
1592523600000|2020-06-18 23:40:00|174716.2|174446.2|174714.5|174444.5|174750.8|174480.8|174686.3|174416.3|205
1592523900000|2020-06-18 23:45:00|174719.7|174449.7|174407|174137|174747.2|174477.2|174386.6|174116.6|307
1592524200000|2020-06-18 23:50:00|174385.6|174115.6|174410.4|174140.4|174445.6|174175.6|174339.7|174069.7|373
1592524500000|2020-06-18 23:55:00|174410.6|174140.6|174412.6|174142.6|174457.1|174187.1|174344.8|174074.8|473
1592524800000|2020-06-19 00:00:00|174413|174143|174465.2|174195.2|174514.2|174244.2|174406.4|174136.4|493
1592525100000|2020-06-19 00:05:00|174467.3|174197.3|174523.1|174253.1|174528.9|174258.9|174451.3|174181.3|442
1592525400000|2020-06-19 00:10:00|174522.5|174252.5|174518.8|174248.8|174536.8|174266.8|174473.1|174203.1|393
1592525700000|2020-06-19 00:15:00|174525.6|174255.6|174546.1|174276.1|174562.8|174292.8|174519.5|174249.5|367
1592526000000|2020-06-19 00:20:00|174544.3|174274.3|174537.5|174267.5|174557.9|174287.9|174482.6|174212.6|388
1592526300000|2020-06-19 00:25:00|174538.2|174268.2|174519.7|174282.1|174542|174340.1|174462.2|174222.1|432
1592526600000|2020-06-19 00:30:00|174513.8|174290|174502.1|174278.8|174540.6|174335.5|174438.4|174246.1|345
1592526900000|2020-06-19 00:35:00|174505.5|174275|174519.6|174300|174526.4|174341.3|174444.7|174249.8|368
1592527200000|2020-06-19 00:40:00|174520.3|174299.9|174521.4|174297|174550.2|174356|174470.8|174270.8|487
1592527500000|2020-06-19 00:45:00|174515.8|174301.9|174524.4|174306|174550.6|174369.1|174469.8|174273.1|458
1592527800000|2020-06-19 00:50:00|174522.4|174314.8|174558.6|174288.6|174599.2|174359.5|174479.9|174277.8|566
1592528100000|2020-06-19 00:55:00|174564.7|174294.7|174627.9|174357.9|174629.7|174359.7|174553.2|174283.2|470
1592528400000|2020-06-19 01:00:00|174631.7|174361.7|174871.9|174652.4|174908.1|174706.3|174566.3|174354.3|635
1592528700000|2020-06-19 01:05:00|174864.3|174658.8|174956.3|174690.3|174974.9|174733.4|174828.8|174621.3|688
1592529000000|2020-06-19 01:10:00|174958.6|174691.1|174959.4|174695.2|174970.9|174761.5|174881.4|174682|847
1592529300000|2020-06-19 01:15:00|174958.5|174693.3|174895.9|174625.9|174968.3|174723.9|174830.6|174615.8|852
1592529600000|2020-06-19 01:20:00|174899|174629|174877|174607|174902.6|174662.7|174823.9|174599.8|604
1592529900000|2020-06-19 01:25:00|174877.1|174607.1|174906.9|174636.9|174915.3|174667.5|174851.8|174603.9|399
1592530200000|2020-06-19 01:30:00|174907.8|174637.8|174874.6|174604.6|174931.3|174663|174830.2|174560.2|501
1592530500000|2020-06-19 01:35:00|174884.4|174614.4|174708.7|174438.7|174884.4|174614.4|174658.6|174388.6|544
1592530800000|2020-06-19 01:40:00|174703.1|174433.1|174656.4|174386.4|174722.2|174452.2|174630|174360|624
1592531100000|2020-06-19 01:45:00|174655.2|174385.2|174638.5|174368.5|174681.8|174411.8|174618.9|174348.9|565
1592531400000|2020-06-19 01:50:00|174647.5|174377.5|174684.6|174414.6|174717.9|174447.9|174612.4|174349.1|488
1592531700000|2020-06-19 01:55:00|174685.8|174415.8|174905.8|174640.3|174954.2|174699.2|174662.6|174392.6|519
1592532000000|2020-06-19 02:00:00|174906.3|174638.1|174860.2|174649.6|174921.8|174700.7|174766.6|174571.3|538
1592532300000|2020-06-19 02:05:00|174865.9|174645|174909.6|174639.6|174918|174697.1|174786.6|174533.3|572
1592532600000|2020-06-19 02:10:00|174902.4|174632.4|174913.5|174643.5|174933.7|174680.5|174888.3|174632.4|357
1592532900000|2020-06-19 02:15:00|174916.1|174646.1|174900.4|174630.4|174923.5|174662.6|174876|174606|464
1592533200000|2020-06-19 02:20:00|174903.2|174633.2|174885.1|174652|174913.1|174655.3|174871.5|174604.1|303
1592533500000|2020-06-19 02:25:00|174876.6|174649.4|174872.5|174621.7|174973.7|174714.4|174868.2|174611.8|582
1592533800000|2020-06-19 02:30:00|174869.1|174620.9|174872.9|174613|174925.1|174668.5|174843.7|174604|514
1592534100000|2020-06-19 02:35:00|174849.1|174639|174881.2|174616.8|174886.8|174644.8|174790.7|174520.7|571
1592534400000|2020-06-19 02:40:00|174879|174619.6|174770.9|174500.9|174898.4|174647.8|174576.6|174386.5|589
1592534700000|2020-06-19 02:45:00|174774.6|174504.6|174756.7|174497.8|174806.2|174545.3|174603.1|174401|459
1592535000000|2020-06-19 02:50:00|174744.1|174500.5|174760.7|174490.7|174774.7|174504.7|174730.9|174460.9|341
1592535300000|2020-06-19 02:55:00|174762|174492|174694.9|174424.9|174773.8|174504.4|174674.7|174408.2|435
1592535600000|2020-06-19 03:00:00|174695.5|174425.5|174730.4|174462.9|174758.5|174507.8|174664|174394|485
1592535900000|2020-06-19 03:05:00|174725.7|174456.9|174608.5|174338.5|174764.9|174505.8|174592.9|174323.4|468
1592536200000|2020-06-19 03:10:00|174613.4|174343.4|174589.4|174389.4|174644.2|174449.1|174527.1|174310.5|584
1592536500000|2020-06-19 03:15:00|174557.6|174427.6|174550.7|174292.7|174624.4|174427.6|174500.8|174284.9|552
1592536800000|2020-06-19 03:20:00|174546.4|174301.9|174559.2|174289.2|174568.7|174347.7|174469.7|174267.8|574
1592537100000|2020-06-19 03:25:00|174560.8|174290.8|174602.6|174354.1|174610.7|174387.4|174487.3|174280.9|524
1592537400000|2020-06-19 03:30:00|174594.8|174363.4|174543.8|174413.8|174616|174421.3|174518.4|174307|333
1592537700000|2020-06-19 03:35:00|174548.9|174418.9|174610.3|174340.3|174615.8|174419.7|174529.3|174333|314
1592538000000|2020-06-19 03:40:00|174605|174349.3|174510.1|174380.1|174605|174389.1|174496.4|174293.3|451
1592538300000|2020-06-19 03:45:00|174509|174379|174644.5|174434.2|174648.1|174467.3|174473.4|174253.2|462
1592538600000|2020-06-19 03:50:00|174646.7|174431.2|174600.4|174470.4|174686.8|174518.6|174577.7|174383.6|349
1592538900000|2020-06-19 03:55:00|174600.3|174470.3|174574.9|174444.9|174664.1|174474.1|174555.8|174382.3|424
1592539200000|2020-06-19 04:00:00|174573.9|174443.9|174582.6|174452.6|174646.5|174463.6|174562.8|174387.8|343
1592539500000|2020-06-19 04:05:00|174581.1|174451.1|174587.6|174457.6|174653.5|174474.5|174575|174394.8|523
1592539800000|2020-06-19 04:10:00|174590.3|174460.3|174587.3|174457.3|174652.6|174472.2|174572.5|174392.2|390
1592540100000|2020-06-19 04:15:00|174603.7|174473.7|174592.8|174462.8|174634.2|174488.3|174560.5|174412.9|484
1592540400000|2020-06-19 04:20:00|174591.9|174461.9|174596.5|174466.5|174639.2|174469.1|174580.4|174403|593
1592540700000|2020-06-19 04:25:00|174597.2|174467.2|174610.7|174480.7|174686|174489|174588|174389.7|308
1592541000000|2020-06-19 04:30:00|174610.6|174480.6|174631|174501|174707.3|174532.3|174593.8|174432.8|530
1592541300000|2020-06-19 04:35:00|174631.7|174501.7|174673.7|174457.4|174691.9|174513.5|174583.4|174414.5|713
1592541600000|2020-06-19 04:40:00|174673.6|174458.4|174693.9|174430.8|174701|174515|174626|174430.8|599
1592541900000|2020-06-19 04:45:00|174671.5|174466.3|174684.7|174460.1|174700.8|174512.4|174623.5|174425.9|634
1592542200000|2020-06-19 04:50:00|174690.6|174454|174650|174520|174720.8|174542.1|174637.4|174444.7|322
1592542500000|2020-06-19 04:55:00|174650.6|174520.6|174688.2|174558.2|174761.1|174562.7|174648|174479.1|398
1592542800000|2020-06-19 05:00:00|174688.3|174558.3|174693.2|174563.2|174713.3|174566.3|174668|174510.6|263
1592543100000|2020-06-19 05:05:00|174691.4|174561.4|174679.8|174549.8|174695.2|174565.2|174652.1|174522.1|585
1592543400000|2020-06-19 05:10:00|174680.5|174550.5|174676.5|174546.5|174688|174558|174637|174507|305
1592543700000|2020-06-19 05:15:00|174672.8|174542.8|174682.1|174552.1|174691.8|174561.8|174665.2|174535.2|337
1592544000000|2020-06-19 05:20:00|174683.9|174553.9|174675|174545|174697.5|174567.5|174652.1|174522.1|429
1592544300000|2020-06-19 05:25:00|174674.6|174544.6|174666.4|174536.4|174685.9|174558.3|174640.4|174526.7|558
1592544600000|2020-06-19 05:30:00|174666.6|174536.6|174536.5|174406.5|174674.6|174544.6|174495.7|174366.3|555
1592544900000|2020-06-19 05:35:00|174537|174407|174488.9|174358.9|174540.3|174410.3|174462.3|174332.3|567
1592545200000|2020-06-19 05:40:00|174488.6|174358.6|174490.7|174360.7|174514.8|174384.8|174478.5|174348.5|351
1592545500000|2020-06-19 05:45:00|174490|174360|174485.7|174355.7|174499.6|174369.6|174444.4|174339.5|335
1592545800000|2020-06-19 05:50:00|174486.2|174356.2|174400|174270|174490.2|174360.2|174397|174267|365
1592546100000|2020-06-19 05:55:00|174400.3|174270.3|174390.9|174260.9|174445.6|174315.6|174381.7|174251.7|422
1592546400000|2020-06-19 06:00:00|174411.5|174281.5|174355.6|174265.6|174414.9|174284.9|174298.6|174168.6|640
1592546700000|2020-06-19 06:05:00|174359.3|174269.3|174388.4|174298.4|174413.2|174314.7|174344.5|174236.2|446
1592547000000|2020-06-19 06:10:00|174388|174298|174460.3|174370.3|174519|174429|174387.1|174297.1|505
1592547300000|2020-06-19 06:15:00|174455.2|174365.2|174508.3|174418.3|174530.2|174438|174440.5|174350.5|436
1592547600000|2020-06-19 06:20:00|174508.4|174418.4|174356.4|174266.4|174523|174433|174319.5|174202|536
1592547900000|2020-06-19 06:25:00|174352.7|174262.7|174147.2|174017.2|174516.1|174404.8|174144.3|174014.3|526
1592548200000|2020-06-19 06:30:00|174149.3|174019.3|174025.1|173935.1|174213.4|174105|174025.1|173906.8|545
1592548500000|2020-06-19 06:35:00|174023|173933|173832.8|173742.8|174024.1|173934.1|173580.9|173480.9|643
1592548800000|2020-06-19 06:40:00|173833.1|173743.1|173799.1|173709.1|173833.1|173743.1|173667.8|173577.8|706
1592549100000|2020-06-19 06:45:00|173795.6|173705.6|174048.6|173958.6|174125.7|174008.4|173794.3|173704.3|698
1592549400000|2020-06-19 06:50:00|174049.1|173959.1|174014.6|173924.6|174283.1|174193.1|173950.9|173860.9|641
1592549700000|2020-06-19 06:55:00|174029.5|173939.5|173889.2|173799.2|174071.4|173981.4|173850.7|173736.2|654
1592550000000|2020-06-19 07:00:00|173890.2|173800.2|174170.7|174080.7|174235.8|174145.8|173890.2|173800.2|704
1592550300000|2020-06-19 07:05:00|174170.4|174080.4|174096.4|174006.4|174262.7|174172.7|174074.4|173984.4|682
1592550600000|2020-06-19 07:10:00|174096.6|174006.6|174081.3|173991.3|174120.7|174030.7|174044.8|173954.8|526
1592550900000|2020-06-19 07:15:00|174080.3|173990.3|174205.6|174115.6|174212.8|174122.8|174073.3|173983.3|451
1592551200000|2020-06-19 07:20:00|174205.8|174115.8|174208.4|174118.4|174208.4|174118.4|174173.9|174083.9|485
1592551500000|2020-06-19 07:25:00|174209.5|174119.5|174208.5|174118.5|174379.8|174289.8|174190.8|174100.8|584
1592551800000|2020-06-19 07:30:00|174208.9|174118.9|174439.7|174349.7|174494.7|174404.7|174208.6|174118.6|603
1592552100000|2020-06-19 07:35:00|174438.7|174348.7|174560.6|174470.6|174701.9|174611.9|174434|174344|616
1592552400000|2020-06-19 07:40:00|174561.8|174471.8|174410.3|174320.3|174572.3|174482.3|174194.7|174104.7|549
1592552700000|2020-06-19 07:45:00|174410.2|174320.2|174255.9|174165.9|174498.3|174408.3|174249.2|174159.2|621
1592553000000|2020-06-19 07:50:00|174256.6|174166.6|174478.3|174388.3|174478.4|174388.4|174193.6|174103.6|561
1592553300000|2020-06-19 07:55:00|174476.8|174386.8|173906.8|173816.8|174477.7|174387.7|173895.8|173805.8|609
1592553600000|2020-06-19 08:00:00|173895.2|173805.2|173939.6|173849.6|173984.9|173894.9|173884|173794|677
1592553900000|2020-06-19 08:05:00|173941.2|173851.2|174486.9|174356.9|174523.8|174399.3|173924.9|173834.9|680
1592554200000|2020-06-19 08:10:00|174489|174359|174255.7|174165.7|174495.3|174365.3|174181.7|174090.1|658
1592554500000|2020-06-19 08:15:00|174255.4|174165.4|174375.5|174285.5|174424.4|174334.4|174225.1|174135.1|681
1592554800000|2020-06-19 08:20:00|174378|174288|174255.5|174165.5|174485|174395|174226.6|174136.6|594
1592555100000|2020-06-19 08:25:00|174253.4|174163.4|174104.5|174014.5|174258.2|174168.2|174091.1|173990.4|600
1592555400000|2020-06-19 08:30:00|174104.7|174014.7|173985.6|173895.6|174150.4|174060.4|173980.7|173890.7|449
1592555700000|2020-06-19 08:35:00|173987.6|173897.6|174059.3|173969.3|174129.5|174039.5|173980.4|173890.4|584
1592556000000|2020-06-19 08:40:00|174059.1|173969.1|173932|173842|174181.8|174091.8|173917.7|173827.7|602
1592556300000|2020-06-19 08:45:00|173932.4|173842.4|173991.6|173901.6|174066.8|173976.8|173879.7|173789.7|615
1592556600000|2020-06-19 08:50:00|173993.6|173903.6|173996.4|173906.4|173999|173909|173978.5|173888.5|486
1592556900000|2020-06-19 08:55:00|173996|173906|173883.5|173793.5|174019.6|173929.6|173881.3|173791.3|525
1592557200000|2020-06-19 09:00:00|173895.5|173805.5|173726.1|173636.1|173949.5|173859.5|173708.1|173618.1|588
1592557500000|2020-06-19 09:05:00|173731.6|173641.6|173648.7|173558.7|173775|173685|173648.2|173558.2|536
1592557800000|2020-06-19 09:10:00|173652.4|173562.4|173594.1|173504.1|173690.7|173600.7|173590.5|173500.5|535
1592558100000|2020-06-19 09:15:00|173593.9|173503.9|173831.2|173741.2|173855.7|173765.7|173582.1|173492.1|692
1592558400000|2020-06-19 09:20:00|173831.3|173741.3|173750.6|173660.6|173882|173792|173720.1|173630.1|620
1592558700000|2020-06-19 09:25:00|173751|173661|173586.3|173496.3|173818.2|173728.2|173583.8|173493.8|639
1592559000000|2020-06-19 09:30:00|173586.7|173496.7|173711.2|173621.2|173714.8|173624.8|173574.1|173484.1|476
1592559300000|2020-06-19 09:35:00|173711.8|173621.8|173615.1|173525.1|173712.4|173622.4|173590.7|173500.7|494
1592559600000|2020-06-19 09:40:00|173615|173525|173700|173610|173701.3|173611.3|173582.3|173492.3|423
1592559900000|2020-06-19 09:45:00|173699|173609|173765.7|173675.7|173812.4|173722.4|173664.4|173574.4|444
1592560200000|2020-06-19 09:50:00|173770.9|173680.9|173752.2|173662.2|173789.5|173699.5|173603.6|173513.6|610
1592560500000|2020-06-19 09:55:00|173760.6|173670.6|173861.5|173771.5|173926.3|173836.3|173734.7|173644.7|636
1592560800000|2020-06-19 10:00:00|173862.2|173772.2|173861.9|173771.9|173891.2|173801.2|173797.9|173707.9|656
1592561100000|2020-06-19 10:05:00|173861|173771|173856|173766|173865.9|173775.9|173779.6|173689.6|639
1592561400000|2020-06-19 10:10:00|173855.7|173765.7|174034.4|173944.4|174041.6|173951.6|173791.2|173701.2|644
1592561700000|2020-06-19 10:15:00|174034.1|173944.1|173958.7|173868.7|174113.4|174023.4|173816.5|173726.5|698
1592562000000|2020-06-19 10:20:00|173959.9|173869.9|174049.6|173959.6|174054.8|173964.8|173919.2|173829.2|639
1592562300000|2020-06-19 10:25:00|174049.7|173959.7|174105.8|174015.8|174174|174084|174015.9|173925.9|638
1592562600000|2020-06-19 10:30:00|174107.3|174017.3|174167.6|174077.6|174169.3|174079.3|174061.7|173971.7|587
1592562900000|2020-06-19 10:35:00|174164.3|174074.3|174182.1|174092.1|174270|174180|174039.6|173949.6|601
1592563200000|2020-06-19 10:40:00|174182.2|174092.2|174032.6|173942.6|174196.4|174106.4|173973.9|173883.9|618
1592563500000|2020-06-19 10:45:00|174038.1|173948.1|173960.6|173870.6|174054.1|173964.1|173919.8|173829.8|583
1592563800000|2020-06-19 10:50:00|173971.9|173881.9|173997.3|173907.3|174052.5|173962.5|173946.3|173856.3|650
1592564100000|2020-06-19 10:55:00|173996.3|173906.3|173882.5|173792.5|174006.1|173916.1|173712.5|173622.5|623
1592564400000|2020-06-19 11:00:00|173880.7|173790.7|173981.3|173891.3|174001.2|173911.2|173851.1|173761.1|456
1592564700000|2020-06-19 11:05:00|173980.4|173890.4|174106.7|174016.7|174109.5|174019.5|173965.7|173875.7|526
1592565000000|2020-06-19 11:10:00|174107.9|174017.9|174105.2|174015.2|174150.1|174060.1|174082.1|173992.1|600
1592565300000|2020-06-19 11:15:00|174105|174015|173963.8|173873.8|174239.9|174149.9|173896.8|173806.8|550
1592565600000|2020-06-19 11:20:00|173960.6|173870.6|174013.7|173923.7|174070.6|173980.6|173810.6|173720.6|518
1592565900000|2020-06-19 11:25:00|173989.2|173899.2|173913.3|173823.3|173989.2|173899.2|173696.8|173606.8|624
1592566200000|2020-06-19 11:30:00|173915|173825|173795|173705|173915.8|173825.8|173630.6|173540.6|540
1592566500000|2020-06-19 11:35:00|173796.4|173706.4|173597.1|173507.1|173816.1|173726.1|173593.2|173503.2|571
1592566800000|2020-06-19 11:40:00|173595|173505|173684.9|173594.9|173711.5|173621.5|173595|173505|574
1592567100000|2020-06-19 11:45:00|173683.6|173593.6|173611.2|173521.2|173689.4|173599.4|173585.8|173495.8|573
1592567400000|2020-06-19 11:50:00|173610.8|173520.8|173499.3|173409.3|173622.2|173532.2|173452.9|173362.9|583
1592567700000|2020-06-19 11:55:00|173499.4|173409.4|173345|173255|173535.4|173445.4|173314.3|173224.3|604
1592568000000|2020-06-19 12:00:00|173333.5|173243.5|173202.3|173112.3|173333.5|173243.5|173157.3|173067.3|668
1592568300000|2020-06-19 12:05:00|173200.9|173110.9|173263.8|173173.8|173323.7|173233.7|173166.5|173076.5|618
1592568600000|2020-06-19 12:10:00|173252.4|173162.4|173484.4|173394.4|173521.6|173431.6|173241.5|173151.5|764
1592568900000|2020-06-19 12:15:00|173481.9|173391.9|173401.2|173311.2|173525.5|173435.5|173384.7|173294.7|665
1592569200000|2020-06-19 12:20:00|173401.6|173311.6|173334.4|173244.4|173414.5|173312.8|173267.7|173177.7|700
1592569500000|2020-06-19 12:25:00|173333.5|173243.5|173300.3|173210.3|173507.7|173412.1|173291.2|173201.2|640
1592569800000|2020-06-19 12:30:00|173299.7|173209.7|172921|172831|173312.1|173222.1|172787.1|172697.1|750
1592570100000|2020-06-19 12:35:00|172921.9|172831.9|173161.5|173071.5|173199.2|173075|172840.8|172750.8|775
1592570400000|2020-06-19 12:40:00|173156.4|173066.4|173222.3|173132.3|173234.5|173144.5|173110.9|173001.5|744
1592570700000|2020-06-19 12:45:00|173233.8|173143.8|173117.3|173027.3|173274.3|173156.5|173103.4|173013.4|700
1592571000000|2020-06-19 12:50:00|173117.8|173027.8|173187.1|173097.1|173204.9|173114.9|173077|172987|694
1592571300000|2020-06-19 12:55:00|173186.9|173096.9|173149.3|173059.3|173267.1|173177.1|173116.9|173026.9|625
1592571600000|2020-06-19 13:00:00|173149.1|173059.1|172932.3|172842.3|173243.4|173153.4|172860.2|172770.2|729
1592571900000|2020-06-19 13:05:00|172932.6|172842.6|173037.7|172947.7|173075.8|172985.8|172902|172812|700
1592572200000|2020-06-19 13:10:00|173034.2|172944.2|173209|173119|173221.3|173131.3|172942.2|172852.2|688
1592572500000|2020-06-19 13:15:00|173208.1|173118.1|173186.6|173096.6|173238.1|173148.1|173150.4|173060.4|638
1592572800000|2020-06-19 13:20:00|173186.7|173096.7|173051.2|172961.2|173191.5|173101.5|172917.4|172827.4|719
1592573100000|2020-06-19 13:25:00|173050|172960|173042.9|172952.9|173165.3|173075.3|172974.4|172884.4|752
1592573400000|2020-06-19 13:30:00|173044.7|172954.7|173315.6|173225.6|173324.2|173234.2|173043.3|172953.3|470
1592573700000|2020-06-19 13:35:00|173311.3|173221.3|173356.8|173266.8|173375.8|173285.8|173184.1|173094.1|450
1592574000000|2020-06-19 13:40:00|173310.4|173220.4|173440.6|173350.6|173536.5|173446.5|173256.8|173166.8|444
1592574300000|2020-06-19 13:45:00|173441.3|173351.3|173474.2|173384.2|173509.1|173419.1|173339.4|173249.4|443
1592574600000|2020-06-19 13:50:00|173439|173349|173408.6|173318.6|173491.7|173401.7|173378.2|173288.2|428
1592574900000|2020-06-19 13:55:00|173416.6|173326.6|173629.1|173539.1|173757|173667|173375.3|173285.3|440
1592575200000|2020-06-19 14:00:00|173625.9|173535.9|173482.7|173392.7|173625.9|173535.9|173362.8|173272.8|421
1592575500000|2020-06-19 14:05:00|173487.2|173397.2|173252.3|173162.3|173489.9|173399.9|173243.8|173138.1|540
1592575800000|2020-06-19 14:10:00|173257.7|173167.7|173278.1|173188.1|173499.6|173409.6|173255|173165|723
1592576100000|2020-06-19 14:15:00|173278.6|173188.6|173201.8|173111.8|173345|173255|173200.3|173084.6|665
1592576400000|2020-06-19 14:20:00|173201.6|173111.6|173309.4|173219.4|173504.4|173414.4|173152.3|173062.3|704
1592576700000|2020-06-19 14:25:00|173308.5|173218.5|173306.3|173216.3|173403.5|173313.5|173237|173147|728
1592577000000|2020-06-19 14:30:00|173308.1|173218.1|173487.7|173397.7|173530.8|173431.5|173287.8|173197.8|739
1592577300000|2020-06-19 14:35:00|173487.6|173397.6|173273.8|173143.8|173493.5|173403.5|173255.6|173136.6|780
1592577600000|2020-06-19 14:40:00|173283.4|173153.4|173587.1|173497.1|173641.4|173511.4|173194.3|173082.4|771
1592577900000|2020-06-19 14:45:00|173587.9|173497.9|173610|173480|174016.2|173847.9|173581|173469.5|779
1592578200000|2020-06-19 14:50:00|173615.2|173485.2|173440.5|173310.5|173877.3|173747.3|173389.8|173259.8|813
1592578500000|2020-06-19 14:55:00|173432.6|173302.6|173391.8|173301.8|173588.3|173498.3|173272.3|173182.3|806
1592578800000|2020-06-19 15:00:00|173393.7|173303.7|173074.6|172984.6|173420.2|173330.2|173074.6|172984.6|793
1592579100000|2020-06-19 15:05:00|173074.4|172984.4|173108.9|173018.9|173213.4|173100.2|173016.3|172886.3|738
1592579400000|2020-06-19 15:10:00|173108.6|173018.6|172928.4|172838.4|173149.2|173026.1|172870.3|172780.3|677
1592579700000|2020-06-19 15:15:00|172930.8|172840.8|173258.6|173168.6|173264.1|173170.4|172930.8|172821.9|693
1592580000000|2020-06-19 15:20:00|173259.7|173169.7|173192.3|173062.3|173492.2|173362.2|173144|173031|728
1592580300000|2020-06-19 15:25:00|173193.5|173063.5|173264.6|173134.6|173295.5|173165.5|173177.5|173047.5|725
1592580600000|2020-06-19 15:30:00|173261.4|173131.4|173401.8|173311.8|173510.1|173395.1|173233.3|173113.5|639
1592580900000|2020-06-19 15:35:00|173403|173313|173421.3|173331.3|173460.6|173370.6|173398.2|173308.2|637
1592581200000|2020-06-19 15:40:00|173423.3|173333.3|173743.1|173613.1|173881.4|173751.4|173407.5|173317.5|690
1592581500000|2020-06-19 15:45:00|173741.4|173611.4|173496.1|173406.1|173741.9|173611.9|173435.7|173315.4|669
1592581800000|2020-06-19 15:50:00|173487.5|173397.5|173441.5|173311.5|173512|173422|173428.5|173298.5|724
1592582100000|2020-06-19 15:55:00|173438.9|173308.9|173506.1|173416.1|173516|173426|173425.3|173295.3|673
1592582400000|2020-06-19 16:00:00|173499.6|173409.6|173491.2|173401.2|173544.8|173454.8|173468.1|173367.9|565
1592582700000|2020-06-19 16:05:00|173504|173414|173593.5|173463.5|173618.8|173515|173483.6|173358|603
1592583000000|2020-06-19 16:10:00|173596.8|173466.8|173700.8|173570.8|173705.6|173575.6|173507.9|173377.9|588
1592583300000|2020-06-19 16:15:00|173747.1|173617.1|174301.7|174171.7|174304|174174|173743.9|173613.9|746
1592583600000|2020-06-19 16:20:00|174301.6|174171.6|174180|174050|174358.1|174228.1|174146.1|174016.1|758
1592583900000|2020-06-19 16:25:00|174187.4|174057.4|173830.9|173700.9|174187.4|174057.4|173814.7|173700.9|747
1592584200000|2020-06-19 16:30:00|173842|173712|173760.1|173630.1|173893.9|173777|173599.5|173469.5|587
1592584500000|2020-06-19 16:35:00|173771|173641|173824.4|173734.4|173908.4|173778.4|173613.1|173483.1|712
1592584800000|2020-06-19 16:40:00|173834.2|173704.2|173731.4|173601.4|173915.3|173804.2|173695.1|173568.8|667
1592585100000|2020-06-19 16:45:00|173713.1|173583.1|173545.6|173415.6|173771|173659.2|173524.8|173407.3|662
1592585400000|2020-06-19 16:50:00|173545.7|173415.7|173586.8|173456.8|173586.9|173456.9|173513.2|173391.4|494
1592585700000|2020-06-19 16:55:00|173582.8|173452.8|173336.2|173206.2|173615.6|173485.6|173336.2|173206.2|612
1592586000000|2020-06-19 17:00:00|173305.3|173175.3|173593.7|173463.7|173611.1|173481.1|173295.6|173165.6|643
1592586300000|2020-06-19 17:05:00|173594.9|173464.9|173587.3|173457.3|173613.2|173483.2|173540.3|173429.3|502
1592586600000|2020-06-19 17:10:00|173580.7|173450.7|173499.4|173369.4|173596.5|173466.5|173357.4|173241.7|717
1592586900000|2020-06-19 17:15:00|173505.1|173375.1|173439.9|173309.9|173587.5|173457.5|173404.9|173274.9|665
1592587200000|2020-06-19 17:20:00|173426.6|173296.6|173404.6|173274.6|173443.8|173330.5|173335.7|173226.1|600
1592587500000|2020-06-19 17:25:00|173404.5|173274.5|173323.3|173193.3|173412.9|173282.9|173177.6|173047.6|688
1592587800000|2020-06-19 17:30:00|173323.1|173193.1|173419.4|173289.4|173497.3|173389.6|173320.4|173190.4|612
1592588100000|2020-06-19 17:35:00|173418.5|173288.5|173303.6|173173.6|173467.9|173337.9|173278.3|173148.3|658
1592588400000|2020-06-19 17:40:00|173303.9|173173.9|173296.4|173166.4|173314.2|173184.2|173284.8|173154.8|585
1592588700000|2020-06-19 17:45:00|173297.5|173167.5|173227.8|173097.8|173415.1|173285.1|173144.8|173014.8|684
1592589000000|2020-06-19 17:50:00|173227.6|173097.6|173452.2|173322.2|173452.2|173322.2|173192.6|173062.6|550
1592589300000|2020-06-19 17:55:00|173453.6|173323.6|173867.6|173737.6|173963.7|173815.3|173442.3|173312.3|642
1592589600000|2020-06-19 18:00:00|173867.2|173737.2|173499.9|173369.9|173869.8|173739.8|173453.2|173323.2|728
1592589900000|2020-06-19 18:05:00|173500.1|173370.1|173720.1|173590.1|173720.3|173590.3|173487.8|173357.8|695
1592590200000|2020-06-19 18:10:00|173715.4|173585.4|173667.6|173537.6|173761|173631|173648.7|173518.7|577
1592590500000|2020-06-19 18:15:00|173669.6|173539.6|173665.5|173535.5|173726.4|173596.4|173589.4|173459.4|615
1592590800000|2020-06-19 18:20:00|173666.3|173536.3|173521.5|173391.5|173666.3|173536.3|173503.1|173373.1|586
1592591100000|2020-06-19 18:25:00|173520.8|173390.8|173386.5|173256.5|173522.7|173392.7|173179.8|173032.8|555
1592591400000|2020-06-19 18:30:00|173387.5|173257.5|173213.9|173083.9|173466.9|173336.9|173201.6|173071.6|562
1592591700000|2020-06-19 18:35:00|173202|173072|173227.8|173097.8|173281.5|173151.5|173139.4|173009.4|594
1592592000000|2020-06-19 18:40:00|173227.9|173097.9|173189.5|173059.5|173278.3|173148.3|173142.7|173012.7|551
1592592300000|2020-06-19 18:45:00|173194.1|173064.1|173232.1|173102.1|173233.6|173103.6|173159.8|173029.8|637
1592592600000|2020-06-19 18:50:00|173241|173111|173123.9|172993.9|173255|173125|173119.3|172989.3|547
1592592900000|2020-06-19 18:55:00|173125.8|172995.8|173130.7|173000.7|173138.4|173029.4|173110.3|172987.5|397
1592593200000|2020-06-19 19:00:00|173129.6|172999.6|173278.1|173148.1|173338.2|173208.2|173121.5|172991.5|518
1592593500000|2020-06-19 19:05:00|173281|173151|173223.3|173093.3|173292.4|173162.4|173184.1|173054.1|442
1592593800000|2020-06-19 19:10:00|173225.3|173095.3|173116.7|172986.7|173262.7|173132.7|173106.6|172976.6|455
1592594100000|2020-06-19 19:15:00|173110.5|172980.5|172959.7|172829.7|173116.2|172986.2|172859.7|172729.7|548
1592594400000|2020-06-19 19:20:00|172964.4|172834.4|173000.5|172870.5|173022|172892|172958.7|172828.7|475
1592594700000|2020-06-19 19:25:00|172996.1|172866.1|173003.8|172873.8|173014|172884|172972.4|172842.4|456
1592595000000|2020-06-19 19:30:00|173003.7|172873.7|172967.5|172837.5|173043.6|172913.6|172949.5|172819.5|543
1592595300000|2020-06-19 19:35:00|172966.7|172836.7|173002.5|172872.5|173030.4|172900.4|172964.5|172834.5|494
1592595600000|2020-06-19 19:40:00|173004.2|172874.2|172970.6|172840.6|173007.6|172877.6|172965.9|172835.9|517
1592595900000|2020-06-19 19:45:00|172983.2|172853.2|173000.2|172870.2|173051.4|172921.4|172974.8|172844.8|689
1592596200000|2020-06-19 19:50:00|173011.9|172881.9|172914|172784|173011.9|172881.9|172857|172758.5|647
1592596500000|2020-06-19 19:55:00|172914.2|172784.2|172944.4|172814.4|173028.9|172898.9|172850.7|172720.7|627
1592596800000|2020-06-19 20:00:00|172938.3|172808.3|172898.6|172768.6|173015.9|172885.9|172866.7|172736.7|803
1592597100000|2020-06-19 20:05:00|172901.9|172771.9|173034|172904|173092.3|172962.3|172896.9|172766.9|440
1592597400000|2020-06-19 20:10:00|173034.2|172904.2|173077.2|172947.2|173088.2|172958.2|172978.9|172848.9|346
1592597700000|2020-06-19 20:15:00|173082.2|172952.2|173059.4|172929.4|173104|172974|173044.4|172914.4|254
1592598000000|2020-06-19 20:20:00|173059.8|172929.8|173071.3|172941.3|173079.3|172949.3|173044.7|172914.7|429
1592598300000|2020-06-19 20:25:00|173068.9|172938.9|173146.5|173016.5|173334.8|173146.3|173055.5|172925.5|386
1592598600000|2020-06-19 20:30:00|173179.7|173049.7|173230.8|172980.5|173271.8|173078.4|173121|172901|198
1592598900000|2020-06-19 20:35:00|173231.2|172979.6|173074.1|172944.1|173256.5|173017.8|173016.2|172864.9|249
1592599200000|2020-06-19 20:40:00|173064.5|172934.5|173096.1|172966.1|173155.2|172976.2|173047.3|172852.5|440
1592599500000|2020-06-19 20:45:00|173098.8|172968.8|173287.8|173023.1|173398.1|173197.5|173085.5|172880|322
1592599800000|2020-06-19 20:50:00|173282.6|173023.4|173348.6|173078.6|173457.9|173187.9|173235.9|173016.2|173
1592600100000|2020-06-19 20:55:00|173355|173085|173398.9|173128.9|173524.1|173254.1|173327.3|173057.3|192
1592769600000|2020-06-21 20:00:00|174573.7|174393.7|174761.1|174436.1|175043.5|174718.5|174573.7|174393.7|45
1592769900000|2020-06-21 20:05:00|174807.5|174482.5|174761.1|174436.1|174807.5|174482.5|174761.1|174436.1|3
1592770500000|2020-06-21 20:15:00|174558.4|174378.4|174698.1|174373.1|174813|174488|174517.3|174268.5|53
1592770800000|2020-06-21 20:20:00|174602|174277|174698.1|174373.1|174698.1|174373.1|174602|174277|2
1592771100000|2020-06-21 20:25:00|174684|174359|174686.1|174361.1|174728.8|174403.8|174511.8|174186.8|77
1592771400000|2020-06-21 20:30:00|174688.3|174363.3|174531.4|174351.4|174762.5|174437.5|174512.4|174332.4|17
1592771700000|2020-06-21 20:35:00|174533|174353|174536.2|174356.2|174536.2|174356.2|174402|174077|6
1592772300000|2020-06-21 20:45:00|174536.5|174356.5|174536.2|174356.2|174536.9|174356.9|174536.2|174356.2|4
1592772600000|2020-06-21 20:50:00|174503.3|174323.3|174725|174400|174725|174400|174503.3|174323.3|3
1592772900000|2020-06-21 20:55:00|174657.6|174332.6|174591.5|174266.5|174724.5|174399.5|174493.6|174191|35
1592773200000|2020-06-21 21:00:00|174589.5|174268.7|174588.3|174272.7|174637.5|174312.5|174588.3|174266.8|11
1592773500000|2020-06-21 21:05:00|174658.9|174333.9|174604.3|174424.3|174950|174625|174564.9|174332.6|67
1592773800000|2020-06-21 21:10:00|174713|174388|174790.4|174465.4|174790.4|174465.4|174603.1|174388|16
1592774100000|2020-06-21 21:15:00|174771.3|174446.3|174771.3|174446.3|174771.3|174446.3|174771.3|174446.3|1
1592774400000|2020-06-21 21:20:00|174809.5|174484.5|174809.5|174484.5|174809.5|174484.5|174809.5|174484.5|1
1592775000000|2020-06-21 21:30:00|174738.4|174413.4|174809.6|174484.6|174809.6|174484.6|174738.4|174413.4|7
1592775300000|2020-06-21 21:35:00|174767.5|174442.5|174472.1|174292.1|174809.6|174484.6|174472.1|174175.5|70
1592775600000|2020-06-21 21:40:00|174612.5|174287.5|174666.8|174341.8|174687.5|174362.5|174601.5|174276.5|61
1592775900000|2020-06-21 21:45:00|174668.8|174343.8|174666.8|174341.8|174668.8|174343.8|174626.5|174301.5|17
1592776200000|2020-06-21 21:50:00|174662.3|174337.3|174561.5|174236.5|174680|174355|174405.7|174201.5|50
1592776500000|2020-06-21 21:55:00|174637.5|174312.5|174667.3|174342.3|174680|174355|174637.5|174312.5|15
1592776800000|2020-06-21 22:00:00|174661.5|174336.5|174426.7|174246.7|174672.6|174388.6|174420.8|174202.6|234
1592777100000|2020-06-21 22:05:00|174419.5|174239.5|174775|174450|174840.3|174568.9|174391.6|174158.2|268
1592777400000|2020-06-21 22:10:00|174737.1|174412.1|174726.6|174401.6|175035.5|174747.7|174582.5|174257.5|312
1592777700000|2020-06-21 22:15:00|174919.5|174594.5|174928.5|174603.5|174931.5|174606.5|174556.3|174231.3|55
1592778000000|2020-06-21 22:20:00|174927.5|174602.5|174918.5|174593.5|174928.5|174603.5|174918.5|174593.5|23
1592778300000|2020-06-21 22:25:00|174919.5|174594.5|174532.1|174207.1|174919.5|174594.5|174508.5|174183.5|260
1592778600000|2020-06-21 22:30:00|174572.5|174247.5|174579|174254|174581.7|174256.7|174515.5|174190.5|253
1592778900000|2020-06-21 22:35:00|174578|174253|174513.3|174188.3|174727.5|174402.5|174476.1|174151.1|312
1592779200000|2020-06-21 22:40:00|174506.7|174181.7|174565.4|174240.4|174667|174342|174387.7|174062.7|471
1592779500000|2020-06-21 22:45:00|174565.7|174240.7|174567.7|174258|174630.5|174305.5|174420.5|174095.5|174
1592779800000|2020-06-21 22:50:00|174602.3|174277.3|174551.2|174226.2|174646|174321|174439.1|174114.1|109
1592780100000|2020-06-21 22:55:00|174533.8|174208.8|174581.5|174256.5|174621.5|174296.5|174438|174113|184
1592780400000|2020-06-21 23:00:00|174489.3|174164.3|174310.3|173985.3|174602.8|174277.8|174264.7|173939.7|650
1592780700000|2020-06-21 23:05:00|174311.9|173986.9|174304.3|173979.3|174330.3|174005.3|174215.1|173890.1|258
1592781000000|2020-06-21 23:10:00|174330.2|174005.2|174343.1|174034.3|174402|174077|174247|173931|352
1592781300000|2020-06-21 23:15:00|174341.6|174045.2|174406.8|174081.8|174412.1|174155.5|174277.9|173952.9|310
1592781600000|2020-06-21 23:20:00|174411.2|174086.2|174393.1|174080.2|174419.4|174094.4|174340|174015|95
1592781900000|2020-06-21 23:25:00|174394.1|174077.8|174403.5|174078.5|174408.5|174084.6|174355.8|174030.8|145
1592782200000|2020-06-21 23:30:00|174360.9|174035.9|174396|174071|174403.5|174078.5|174355.7|174030.7|129
1592782500000|2020-06-21 23:35:00|174374.8|174049.8|174331.5|174006.5|174399.5|174074.5|174322.5|173997.5|222
1592782800000|2020-06-21 23:40:00|174329.1|174004.1|174348.8|174023.8|174366|174041|174328.9|174003.9|515
1592783100000|2020-06-21 23:45:00|174347.5|174022.5|174235.5|174055.5|174502.5|174177.5|174203.7|173964|406
1592783400000|2020-06-21 23:50:00|174228.5|174048.5|174112.3|173932.3|174254.5|174074.5|174073|173816.7|129
1592783700000|2020-06-21 23:55:00|174111.9|173931.9|174115.6|173845.6|174177.5|173957.3|174097.2|173809.3|256
1592784000000|2020-06-22 00:00:00|174109.7|173839.7|174169.4|173899.4|174248.3|173978.3|174103.6|173833.6|582
1592784300000|2020-06-22 00:05:00|174164.4|173894.4|174131.5|173861.5|174217.2|173980.5|174097.6|173827.6|583
1592784600000|2020-06-22 00:10:00|174123.3|173853.3|174184.4|173953.6|174212.4|173954|174118.5|173848.5|568
1592784900000|2020-06-22 00:15:00|174176.5|173955.1|174067.8|173839.8|174184.4|173959|173998.6|173801|406
1592785200000|2020-06-22 00:20:00|174048.6|173833|173867.5|173597.5|174079.1|173887.6|173817.8|173551.3|609
1592785500000|2020-06-22 00:25:00|173867.9|173613|173805.7|173535.7|173867.9|173618.6|173736.4|173470.3|593
1592785800000|2020-06-22 00:30:00|173801.8|173531.8|173796.4|173556.5|173842|173582.9|173770.1|173509.9|526
1592786100000|2020-06-22 00:35:00|173779.1|173565.9|173760.7|173490.7|173823.7|173644.5|173720.6|173471.1|420
1592786400000|2020-06-22 00:40:00|173756.5|173486.5|173776.1|173558.2|173796.5|173614|173695.4|173486.5|406
1592786700000|2020-06-22 00:45:00|173784.7|173527.4|173774.5|173545.9|173797.7|173621.7|173721.9|173485.1|408
1592787000000|2020-06-22 00:50:00|173768.2|173563.7|173774.7|173506.3|173801.3|173616|173717.2|173489.9|329
1592787300000|2020-06-22 00:55:00|173778.5|173508.5|173801.1|173538.9|173806.6|173620.5|173726.3|173487.9|327
1592787600000|2020-06-22 01:00:00|173797.4|173549.2|173710.4|173487.1|173807.7|173615.8|173624.9|173433.9|439
1592787900000|2020-06-22 01:05:00|173707.7|173487.2|173726.8|173487.8|173736.2|173547.4|173656.3|173445.4|361
1592788200000|2020-06-22 01:10:00|173722.2|173497.2|173497.6|173267|173735.7|173548.8|173495.2|173231.2|406
1592788500000|2020-06-22 01:15:00|173524.5|173254.5|173637.9|173507.9|173739.5|173582|173507|173241.9|573
1592788800000|2020-06-22 01:20:00|173642.8|173512.8|173498.2|173244.2|173680.3|173513|173489.2|173225.5|436
1592789100000|2020-06-22 01:25:00|173498|173244.1|173592.1|173322.1|173651.2|173417.5|173494.5|173226.8|418
1592789400000|2020-06-22 01:30:00|173600.6|173330.6|173584.3|173314.3|173672.5|173435.1|173520.2|173260.5|435
1592789700000|2020-06-22 01:35:00|173590.1|173320.1|173495.4|173225.4|173592.1|173325.9|173248.3|172984.2|521
1592790000000|2020-06-22 01:40:00|173500.2|173230.2|173498.4|173228.4|173511.2|173323.8|173434.8|173204.4|384
1592790300000|2020-06-22 01:45:00|173503.7|173233.7|173577.2|173323.7|173583.3|173375.4|173440|173212.3|436
1592790600000|2020-06-22 01:50:00|173581.2|173312.9|173588.5|173325.4|173595.1|173393.1|173495.7|173276.3|357
1592790900000|2020-06-22 01:55:00|173589.8|173319.8|173713.8|173443.8|173774.6|173514.6|173536.1|173304.1|484
1592791200000|2020-06-22 02:00:00|173715.9|173445.9|173557.4|173287.4|173726.8|173516.6|173545.9|173282|428
1592791500000|2020-06-22 02:05:00|173563.7|173293.7|173501.5|173248|173582.1|173338.1|173485.2|173220.4|374
1592791800000|2020-06-22 02:10:00|173518.3|173248.3|173456.3|173186.3|173518.3|173277.8|173370.5|173128.5|375
1592792100000|2020-06-22 02:15:00|173460.7|173190.7|173478.9|173208.9|173574.3|173342.6|173432.2|173170.2|494
1592792400000|2020-06-22 02:20:00|173483.7|173213.7|173544.9|173304.4|173572.5|173364.6|173420.2|173195.8|425
1592792700000|2020-06-22 02:25:00|173549.1|173304.2|173511.7|173302.6|173556.1|173358.2|173471.4|173247.6|405
1592793000000|2020-06-22 02:30:00|173468.3|173338.3|173462.8|173245.8|173551.4|173359.1|173413|173200.1|385
1592793300000|2020-06-22 02:35:00|173465.9|173248.1|173357.3|173227.3|173489.4|173280.8|173355.5|173134.5|375
1592793600000|2020-06-22 02:40:00|173358.6|173228.6|173472.5|173220.5|173510.6|173301.1|173352|173156.6|483
1592793900000|2020-06-22 02:45:00|173482.5|173219.3|173529|173259|173566.2|173338.4|173449.9|173186.8|451
1592794200000|2020-06-22 02:50:00|173528.1|173258.1|173543.7|173288.4|173550.7|173321.7|173422.6|173201.5|403
1592794500000|2020-06-22 02:55:00|173546.9|173276.9|173456.2|173188|173555.3|173300.7|173409.1|173154.4|502
1592794800000|2020-06-22 03:00:00|173454.3|173195.2|173546.9|173299.8|173617|173427.4|173395.9|173185.6|542
1592795100000|2020-06-22 03:05:00|173546.6|173303.5|173612.3|173342.3|173645.2|173433.8|173477.7|173249.5|357
1592795400000|2020-06-22 03:10:00|173598.3|173364.6|173602.1|173333.2|173623.1|173446.5|173505.3|173307.3|399
1592795700000|2020-06-22 03:15:00|173600.2|173331.1|173524|173279.5|173608.1|173406.5|173509.7|173240|371
1592796000000|2020-06-22 03:20:00|173534.3|173274.1|173507.7|173257.4|173542.9|173333.3|173457.2|173230.6|412
1592796300000|2020-06-22 03:25:00|173513.9|173245.6|173447.9|173177.9|173545.3|173350.8|173394.9|173169.3|419
1592796600000|2020-06-22 03:30:00|173454.2|173184.2|173395.1|173130.7|173463.8|173274.3|173342.7|173106|468
1592796900000|2020-06-22 03:35:00|173390.4|173120.4|173286.7|173071.4|173480.6|173293.6|173267.4|172997.4|569
1592797200000|2020-06-22 03:40:00|173279.2|173051.6|173398.8|173268.8|173510.4|173312.3|173224.3|172962.3|545
1592797500000|2020-06-22 03:45:00|173396.5|173266.5|173458.5|173217.9|173502.6|173321.3|173390.5|173142.5|433
1592797800000|2020-06-22 03:50:00|173462.2|173222.3|173458.2|173199.6|173503.8|173335.2|173424.1|173166.5|472
1592798100000|2020-06-22 03:55:00|173458.9|173196.6|173471.1|173218.2|173489.9|173302.1|173432.1|173164.6|505
1592798400000|2020-06-22 04:00:00|173471.6|173227.2|173376.6|173108.8|173480.1|173291.5|173316.8|173085.9|388
1592798700000|2020-06-22 04:05:00|173375.6|173139.7|173373.1|173113.7|173380.8|173158.4|173345.9|173084|328
1592799000000|2020-06-22 04:10:00|173369.9|173118.6|173360.6|173138.9|173376.1|173195.3|173283.8|173073.9|280
1592799300000|2020-06-22 04:15:00|173370.7|173109.9|173218.1|173002.6|173374|173185.3|173218.1|172960.3|360
1592799600000|2020-06-22 04:20:00|173231.5|173008.9|173186.5|173056.5|173255.7|173069.1|173167.1|172934.3|414
1592799900000|2020-06-22 04:25:00|173181.1|173051.1|173214.1|172944.1|173236.6|173071|173158.2|172936.8|331
1592800200000|2020-06-22 04:30:00|173206.8|172956.1|173091.3|172961.3|173212.7|172995.3|173058|172857.8|368
1592800500000|2020-06-22 04:35:00|173093|172963|173137.9|172867.9|173154.9|172989.4|173074.7|172849.9|336
1592800800000|2020-06-22 04:40:00|173144.4|172878.3|173222.8|173018.5|173248.5|173084.6|173085.7|172863.7|316
1592801100000|2020-06-22 04:45:00|173226.1|173015.4|173254.9|173124.9|173296.7|173129|173171.8|172955.8|311
1592801400000|2020-06-22 04:50:00|173251.2|173121.2|173253.4|173123.4|173303.2|173132.5|173171|172985.1|485
1592801700000|2020-06-22 04:55:00|173247.1|173117.1|173278.4|173078.3|173341|173147.5|173227.9|173072.2|386
1592802000000|2020-06-22 05:00:00|173285.6|173079.5|173287.2|173157.2|173358.8|173194.2|173240.6|173050.8|378
1592802300000|2020-06-22 05:05:00|173290.2|173160.2|173370.6|173240.6|173372.3|173242.3|173262.7|173077.1|404
1592802600000|2020-06-22 05:10:00|173370.3|173240.3|173484.4|173354.4|173562|173389.8|173353.1|173223.1|467
1592802900000|2020-06-22 05:15:00|173473.6|173343.6|173505.1|173304.1|173527|173358.1|173457.4|173291.9|341
1592803200000|2020-06-22 05:20:00|173469.9|173339.9|173484.2|173354.2|173529.9|173379.9|173459.9|173302.5|363
1592803500000|2020-06-22 05:25:00|173483.9|173353.9|173355.4|173225.4|173537.9|173360.3|173323.3|173193.3|376
1592803800000|2020-06-22 05:30:00|173348.1|173218.1|173348.7|173218.7|173443.3|173293.9|173338.9|173188.3|409
1592804100000|2020-06-22 05:35:00|173346.7|173216.7|173443.1|173313.1|173451.2|173337.3|173346.7|173216.7|359
1592804400000|2020-06-22 05:40:00|173442.1|173312.1|173439.1|173309.1|173451|173321|173414.7|173284.7|277
1592804700000|2020-06-22 05:45:00|173435.4|173305.4|173432|173302|173453.7|173344|173413.7|173284.1|245
1592805000000|2020-06-22 05:50:00|173434.3|173304.3|173521|173391|173543.2|173413.2|173416.1|173286.1|392
1592805300000|2020-06-22 05:55:00|173521.1|173391.1|173583.7|173453.7|173631.6|173478.9|173505.3|173375.3|448
1592805600000|2020-06-22 06:00:00|173594.8|173464.8|174529.6|174399.6|174531.8|174401.8|173583.9|173435.2|615
1592805900000|2020-06-22 06:05:00|174527.7|174397.7|174208.1|174078.1|174555.6|174425.6|174127.1|173951.8|553
1592806200000|2020-06-22 06:10:00|174205.1|174075.1|173906.3|173776.3|174209|174090.7|173729.4|173578.2|541
1592806500000|2020-06-22 06:15:00|173905.3|173775.3|173914.5|173784.5|173961.6|173826.4|173855.7|173753.6|511
1592806800000|2020-06-22 06:20:00|173914.3|173784.3|174201|174071|174202.3|174072.3|173865.6|173765.4|538
1592807100000|2020-06-22 06:25:00|174194.7|174064.7|173885.4|173795.4|174208.5|174100.6|173881.4|173757.8|594
1592807400000|2020-06-22 06:30:00|173888.3|173798.3|173939.4|173849.4|173989.9|173899.9|173886.4|173796.4|552
1592807700000|2020-06-22 06:35:00|173938.8|173848.8|173881.3|173791.3|173976.7|173886.7|173873.9|173783.9|448
1592808000000|2020-06-22 06:40:00|173877.7|173787.7|173878.8|173788.8|173927.1|173837.1|173874.6|173784.6|396
1592808300000|2020-06-22 06:45:00|173878.4|173788.4|173731.5|173641.5|173880.2|173790.2|173708.8|173618.8|575
1592808600000|2020-06-22 06:50:00|173731.4|173641.4|173530.3|173440.3|173732.9|173642.9|173521.5|173431.5|595
1592808900000|2020-06-22 06:55:00|173530.2|173440.2|173780.8|173690.8|173822.4|173732.4|173434|173344|687
1592809200000|2020-06-22 07:00:00|173778|173688|174030.4|173940.4|174174.1|174084.1|173746.7|173656.7|718
1592809500000|2020-06-22 07:05:00|174031.7|173941.7|174159.7|174069.7|174164.1|174074.1|173992.4|173902.4|691
1592809800000|2020-06-22 07:10:00|174158.4|174068.4|174100.2|174010.2|174234.5|174144.5|174071.4|173981.4|707
1592810100000|2020-06-22 07:15:00|174109.7|174019.7|174154.2|174064.2|174211.6|174121.6|174102.4|174012.4|668
1592810400000|2020-06-22 07:20:00|174152.8|174062.8|174156.4|174066.4|174223.9|174133.9|174094.6|174004.6|696
1592810700000|2020-06-22 07:25:00|174159.3|174069.3|173741.3|173651.3|174189.6|174099.6|173719.7|173629.7|721
1592811000000|2020-06-22 07:30:00|173744.1|173654.1|173755|173665|173846.3|173756.3|173676.3|173586.3|710
1592811300000|2020-06-22 07:35:00|173752.2|173662.2|173936.8|173846.8|173942.7|173852.7|173688.5|173598.5|656
1592811600000|2020-06-22 07:40:00|173936.1|173846.1|173762.9|173672.9|173970.4|173880.4|173710.5|173620.5|656
1592811900000|2020-06-22 07:45:00|173764.4|173674.4|173874.1|173784.1|173922.2|173832.2|173753.5|173663.5|705
1592812200000|2020-06-22 07:50:00|173873.4|173783.4|173798.7|173708.7|173920.3|173830.3|173677.7|173587.7|698
1592812500000|2020-06-22 07:55:00|173798.6|173708.6|173862.6|173772.6|173871.7|173781.7|173704|173614|690
1592812800000|2020-06-22 08:00:00|173862.8|173772.8|173811.8|173721.8|173862.8|173772.8|173771.8|173681.8|649
1592813100000|2020-06-22 08:05:00|173812.3|173722.3|173884.3|173794.3|173939|173849|173780.9|173690.9|640
1592813400000|2020-06-22 08:10:00|173887.5|173797.5|174070.8|173980.8|174078.3|173988.3|173871.9|173781.9|609
1592813700000|2020-06-22 08:15:00|174072.5|173982.5|174176.9|174086.9|174185.2|174095.2|174049.1|173959.1|562
1592814000000|2020-06-22 08:20:00|174177.9|174087.9|174204.4|174114.4|174287.2|174197.2|174105.2|174015.2|683
1592814300000|2020-06-22 08:25:00|174205.7|174115.7|174246.6|174156.6|174325|174235|174204.4|174114.4|646
1592814600000|2020-06-22 08:30:00|174257.5|174167.5|174186.2|174096.2|174362.7|174272.7|174153.3|174063.3|700
1592814900000|2020-06-22 08:35:00|174184.7|174094.7|174119.3|174029.3|174186.2|174096.2|174049.5|173959.5|683
1592815200000|2020-06-22 08:40:00|174121.3|174031.3|174054.3|173964.3|174150|174060|173941.8|173851.8|696
1592815500000|2020-06-22 08:45:00|174049.7|173959.7|174002.7|173912.7|174101.3|174011.3|173989.5|173899.5|604
1592815800000|2020-06-22 08:50:00|174002.8|173912.8|173830.8|173740.8|174018.6|173928.6|173769.9|173679.9|657
1592816100000|2020-06-22 08:55:00|173827.9|173737.9|173846.7|173756.7|173946.6|173856.6|173827.9|173737.9|630
1592816400000|2020-06-22 09:00:00|173846.5|173756.5|173892.6|173802.6|174008.2|173918.2|173805.3|173715.3|696
1592816700000|2020-06-22 09:05:00|173897.4|173807.4|173964.6|173874.6|173974.2|173884.2|173817.7|173727.7|705
1592817000000|2020-06-22 09:10:00|173968.7|173878.7|174048.4|173958.4|174057.6|173967.6|173943.3|173853.3|555
1592817300000|2020-06-22 09:15:00|174047.3|173957.3|174046.3|173956.3|174050.8|173960.8|173956.7|173866.7|618
1592817600000|2020-06-22 09:20:00|174046.1|173956.1|173924.1|173834.1|174057|173967|173850.1|173760.1|644
1592817900000|2020-06-22 09:25:00|173928.2|173838.2|173823.9|173733.9|174053.5|173963.5|173800.8|173710.8|629
1592818200000|2020-06-22 09:30:00|173822.5|173732.5|173939.1|173849.1|173979.1|173889.1|173793.3|173703.3|622
1592818500000|2020-06-22 09:35:00|173945.9|173855.9|173890|173800|173952.7|173862.7|173769.9|173679.9|632
1592818800000|2020-06-22 09:40:00|173891|173801|174020.9|173930.9|174021.4|173931.4|173810.3|173720.3|678
1592819100000|2020-06-22 09:45:00|174015.5|173925.5|173748.6|173658.6|174017.8|173927.8|173703.6|173613.6|582
1592819400000|2020-06-22 09:50:00|173748.5|173658.5|173839.2|173749.2|173839.2|173749.2|173703.2|173613.2|548
1592819700000|2020-06-22 09:55:00|173838.8|173748.8|173886.9|173796.9|174015.3|173925.3|173809.3|173719.3|593
1592820000000|2020-06-22 10:00:00|173910.4|173820.4|173833.8|173743.8|173970.5|173880.5|173818.5|173728.5|617
1592820300000|2020-06-22 10:05:00|173833.6|173743.6|173878.5|173788.5|173922.2|173832.2|173755.8|173665.8|605
1592820600000|2020-06-22 10:10:00|173879.3|173789.3|174021.4|173931.4|174024.5|173934.5|173877.4|173787.4|474
1592820900000|2020-06-22 10:15:00|174024.3|173934.3|174007|173917|174038.3|173948.3|173972.6|173882.6|470
1592821200000|2020-06-22 10:20:00|174008|173918|173908.2|173818.2|174011|173921|173856|173766|589
1592821500000|2020-06-22 10:25:00|173908|173818|173919.1|173829.1|174027.2|173937.2|173895.1|173805.1|525
1592821800000|2020-06-22 10:30:00|173916.3|173826.3|173769.3|173679.3|173921|173831|173744.1|173654.1|519
1592822100000|2020-06-22 10:35:00|173770.7|173680.7|173707.6|173617.6|173771.8|173681.8|173682|173592|499
1592822400000|2020-06-22 10:40:00|173707.8|173617.8|173627.5|173537.5|173712.1|173622.1|173623.2|173533.2|560
1592822700000|2020-06-22 10:45:00|173627.3|173537.3|173757.6|173667.6|173758.8|173668.8|173622.8|173532.8|619
1592823000000|2020-06-22 10:50:00|173757.8|173667.8|173799.2|173709.2|173834.5|173744.5|173684.1|173594.1|614
1592823300000|2020-06-22 10:55:00|173790.8|173700.8|173765.6|173675.6|173813.5|173723.5|173678.8|173588.8|708
1592823600000|2020-06-22 11:00:00|173758|173668|174012.6|173922.6|174047.9|173957.9|173736.9|173646.9|638
1592823900000|2020-06-22 11:05:00|174017.7|173927.7|173951|173861|174030|173940|173923.6|173833.6|582
1592824200000|2020-06-22 11:10:00|173951.2|173861.2|173987.8|173897.8|174139.7|174049.7|173919.9|173829.9|712
1592824500000|2020-06-22 11:15:00|173989.7|173899.7|174086.6|173996.6|174092.2|174002.2|173873.3|173783.3|627
1592824800000|2020-06-22 11:20:00|174084.7|173994.7|174122.6|174032.6|174258.9|174168.9|174025.5|173935.5|622
1592825100000|2020-06-22 11:25:00|174123|174033|174314.5|174224.5|174332.1|174242.1|174080.2|173990.2|630
1592825400000|2020-06-22 11:30:00|174318.4|174228.4|174182.3|174092.3|174337.1|174247.1|174181.9|174091.9|603
1592825700000|2020-06-22 11:35:00|174182.4|174092.4|174136.6|174046.6|174245.5|174155.5|174059.5|173969.5|532
1592826000000|2020-06-22 11:40:00|174137.2|174047.2|174309|174219|174333.4|174243.4|174137.2|174047.2|574
1592826300000|2020-06-22 11:45:00|174309.1|174219.1|174212.4|174122.4|174310.4|174220.4|174141|174051|547
1592826600000|2020-06-22 11:50:00|174212.1|174122.1|174127.5|174037.5|174213.6|174123.6|174063.4|173973.4|629
1592826900000|2020-06-22 11:55:00|174126.9|174036.9|174101.9|174011.9|174155|174065|174053.3|173963.3|674
1592827200000|2020-06-22 12:00:00|174098.1|174008.1|174083.4|173993.4|174120|174030|173977.9|173887.9|583
1592827500000|2020-06-22 12:05:00|174085.1|173995.1|174051.8|173961.8|174119.8|174029.8|174006.7|173916.7|516
1592827800000|2020-06-22 12:10:00|174052.9|173962.9|174031.5|173941.5|174052.9|173962.9|173955.8|173865.8|639
1592828100000|2020-06-22 12:15:00|174033.2|173943.2|174012.2|173922.2|174033.2|173943.2|173928.6|173838.6|647
1592828400000|2020-06-22 12:20:00|174008.7|173918.7|173961.2|173871.2|174033.6|173943.6|173943.1|173853.1|631
1592828700000|2020-06-22 12:25:00|173960.9|173870.9|174145.9|174055.9|174240.4|174150.4|173960.9|173870.9|674
1592829000000|2020-06-22 12:30:00|174150.4|174060.4|174076.3|173986.3|174163.6|174073.6|174061.8|173971.8|685
1592829300000|2020-06-22 12:35:00|174075.9|173985.9|173977.8|173887.8|174079.3|173989.3|173966.3|173876.3|648
1592829600000|2020-06-22 12:40:00|173979.1|173889.1|174062.2|173972.2|174209.4|174119.4|173961.3|173871.3|684
1592829900000|2020-06-22 12:45:00|174061.9|173971.9|173913|173823|174093.3|174003.3|173901.2|173811.2|664
1592830200000|2020-06-22 12:50:00|173914.9|173824.9|173780.3|173690.3|173921.5|173831.5|173746.6|173656.6|642
1592830500000|2020-06-22 12:55:00|173781|173691|173764.5|173674.5|173799.3|173709.3|173579.3|173489.3|646
1592830800000|2020-06-22 13:00:00|173764.7|173674.7|173517.3|173427.3|173768.5|173678.5|173372.6|173282.6|714
1592831100000|2020-06-22 13:05:00|173517.5|173427.5|173500|173410|173549.3|173459.3|173412.3|173322.3|620
1592831400000|2020-06-22 13:10:00|173498.8|173408.8|173556.7|173466.7|173575.9|173485.9|173404.3|173314.3|713
1592831700000|2020-06-22 13:15:00|173556.1|173466.1|173493.2|173403.2|173692.2|173602.2|173467.3|173377.3|591
1592832000000|2020-06-22 13:20:00|173493.1|173403.1|173582.8|173492.8|173616.6|173526.6|173446.6|173356.6|569
1592832300000|2020-06-22 13:25:00|173582.6|173492.6|173511|173421|173587.5|173497.5|173469.7|173379.7|567
1592832600000|2020-06-22 13:30:00|173511.2|173421.2|173741.9|173651.9|173818.5|173728.5|173405.1|173315.1|791
1592832900000|2020-06-22 13:35:00|173734.8|173644.8|173760.7|173670.7|173873.4|173783.4|173608.4|173518.4|784
1592833200000|2020-06-22 13:40:00|173759.7|173669.7|173786.1|173696.1|173897.5|173807.5|173749.8|173659.8|601
1592833500000|2020-06-22 13:45:00|173786.5|173696.5|173415.2|173325.2|173790|173700|173408.7|173296.2|796
1592833800000|2020-06-22 13:50:00|173409.8|173319.8|173281.2|173191.2|173568.8|173478.8|173199.1|173109.1|889
1592834100000|2020-06-22 13:55:00|173286.3|173196.3|173209.1|173119.1|173298.2|173208.2|173121.1|173031.1|936
1592834400000|2020-06-22 14:00:00|173213.8|173123.8|173254.5|173164.5|173338.8|173248.8|173174.7|173084.7|975
1592834700000|2020-06-22 14:05:00|173255.2|173165.2|173190.3|173100.3|173338.1|173248.1|173129.4|173039.4|786
1592835000000|2020-06-22 14:10:00|173192.9|173102.9|173161.6|173071.6|173214.2|173124.2|173110.7|173020.7|907
1592835300000|2020-06-22 14:15:00|173161.8|173071.8|173157.9|173067.9|173254.8|173164.8|173101.5|173011.5|859
1592835600000|2020-06-22 14:20:00|173157.6|173067.6|172676.1|172586.1|173161.3|173071.3|172545.8|172455.8|941
1592835900000|2020-06-22 14:25:00|172700.9|172610.9|172859.4|172769.4|172863.9|172773.9|172518.9|172428.9|877
1592836200000|2020-06-22 14:30:00|172858.7|172768.7|173031.3|172941.3|173037|172947|172804.3|172714.3|847
1592836500000|2020-06-22 14:35:00|173032.8|172942.8|172755.1|172665.1|173053.3|172963.3|172693.7|172603.7|964
1592836800000|2020-06-22 14:40:00|172755.2|172665.2|172738.3|172648.3|172846.9|172756.9|172706.7|172616.7|881
1592837100000|2020-06-22 14:45:00|172735.3|172645.3|172729.8|172639.8|172783.5|172693.5|172508|172418|961
1592837400000|2020-06-22 14:50:00|172730.5|172640.5|172816.6|172726.6|172889.7|172799.7|172694.9|172604.9|889
1592837700000|2020-06-22 14:55:00|172816.3|172726.3|173438.1|173348.1|173464.6|173374.6|172812.9|172722.9|1030
1592838000000|2020-06-22 15:00:00|173446.5|173356.5|173441.8|173351.8|173487.4|173397.4|173321.2|173231.2|895
1592838300000|2020-06-22 15:05:00|173442.5|173352.5|173302.7|173212.7|173443.8|173353.8|173232.8|173142.8|728
1592838600000|2020-06-22 15:10:00|173302.6|173212.6|173289.2|173199.2|173332.6|173242.6|173228.4|173138.4|758
1592838900000|2020-06-22 15:15:00|173291|173201|173303.7|173213.7|173318.6|173228.6|173129.1|173039.1|774
1592839200000|2020-06-22 15:20:00|173304.8|173214.8|173225.9|173135.9|173323.6|173233.6|173199.4|173109.4|851
1592839500000|2020-06-22 15:25:00|173226.7|173136.7|173438.8|173348.8|173448.4|173358.4|173225.8|173135.8|813
1592839800000|2020-06-22 15:30:00|173439.3|173349.3|173483.4|173393.4|173492.9|173402.9|173435.6|173345.6|691
1592840100000|2020-06-22 15:35:00|173482.1|173392.1|173420.4|173330.4|173499.1|173409.1|173415.6|173325.6|658
1592840400000|2020-06-22 15:40:00|173432.3|173342.3|173464.2|173374.2|173469.1|173379.1|173415.4|173312.8|701
1592840700000|2020-06-22 15:45:00|173464.6|173374.6|173489.4|173399.4|173509.8|173419.8|173416|173326|676
1592841000000|2020-06-22 15:50:00|173489|173399|173505.1|173415.1|173527.4|173437.4|173401.5|173311.5|703
1592841300000|2020-06-22 15:55:00|173504|173414|173470.7|173380.7|173506.9|173416.9|173434.6|173344.6|664
1592841600000|2020-06-22 16:00:00|173471.3|173381.3|173396.8|173306.8|173472|173382|173396.8|173306.8|607
1592841900000|2020-06-22 16:05:00|173397.7|173307.7|173242.2|173152.2|173397.7|173307.7|173163.7|173050|739
1592842200000|2020-06-22 16:10:00|173243.3|173153.3|173298.5|173168.5|173388.2|173292.9|173240.9|173150.9|566
1592842500000|2020-06-22 16:15:00|173298.8|173168.8|173275.6|173185.6|173306.7|173216.7|173196.5|173073.1|697
1592842800000|2020-06-22 16:20:00|173275.5|173185.5|173350.9|173260.9|173378.4|173288.4|173262.2|173172.2|667
1592843100000|2020-06-22 16:25:00|173351.4|173261.4|173329.6|173239.6|173402.6|173312.6|173318.2|173228.2|633
1592843400000|2020-06-22 16:30:00|173330|173240|173320.2|173230.2|173346.1|173256.1|173269.1|173177.7|599
1592843700000|2020-06-22 16:35:00|173318.9|173228.9|173272.9|173182.9|173330.2|173240.2|173248.9|173139.8|505
1592844000000|2020-06-22 16:40:00|173273.6|173183.6|173159.2|173029.2|173339.2|173222.3|173148.5|173023.6|643
1592844300000|2020-06-22 16:45:00|173164.5|173034.5|173061|172971|173165.9|173046.4|173058.6|172948.4|726
1592844600000|2020-06-22 16:50:00|173060.2|172970.2|173045.3|172955.3|173060.5|172970.5|173019.6|172929.6|549
1592844900000|2020-06-22 16:55:00|173046.9|172956.9|173052.1|172962.1|173112.5|173007|173027.7|172937.7|524
1592845200000|2020-06-22 17:00:00|173054.4|172964.4|172904.8|172814.8|173077|172987|172890.6|172772.5|598
1592845500000|2020-06-22 17:05:00|172904.9|172814.9|173008.1|172878.1|173037.5|172931.6|172901.6|172811.6|561
1592845800000|2020-06-22 17:10:00|173007.3|172877.3|173056.4|172926.4|173067.7|172937.7|172974.3|172866|688
1592846100000|2020-06-22 17:15:00|173056|172926|173045.3|172915.3|173089.2|172980.2|172977.1|172882.9|710
1592846400000|2020-06-22 17:20:00|173043.4|172953.4|173134.3|173044.3|173198.3|173068.3|173010.8|172898.7|731
1592846700000|2020-06-22 17:25:00|173133.7|173043.7|173206.9|173076.9|173209.7|173087.6|173132.8|173014.8|680
1592847000000|2020-06-22 17:30:00|173206.6|173076.6|173209.5|173079.5|173216.1|173115|173169.7|173052.6|446
1592847300000|2020-06-22 17:35:00|173209.6|173079.6|173286.1|173156.1|173342.1|173212.1|173166.8|173063.6|556
1592847600000|2020-06-22 17:40:00|173284.1|173154.1|173245.7|173115.7|173328.2|173206.9|173236.2|173106.2|560
1592847900000|2020-06-22 17:45:00|173244.5|173114.5|173054.8|172924.8|173269.8|173139.8|173034.1|172904.1|698
1592848200000|2020-06-22 17:50:00|173054.1|172924.1|173054.7|172924.7|173056.2|172947.5|173014|172898.3|540
1592848500000|2020-06-22 17:55:00|173055.7|172925.7|173028.7|172898.7|173097.7|172984.2|173024.8|172896|538
1592848800000|2020-06-22 18:00:00|173029.7|172899.7|173320.5|173190.5|173353.1|173223.1|173006|172894.2|754
1592849100000|2020-06-22 18:05:00|173322|173192|173244.7|173154.7|173357.4|173246|173237.3|173135.1|622
1592849400000|2020-06-22 18:10:00|173244.8|173154.8|173353.1|173223.1|173360.9|173258|173223.5|173093.5|629
1592849700000|2020-06-22 18:15:00|173353.3|173223.3|173350.1|173260.1|173372.8|173282.8|173301.4|173171.4|574
1592850000000|2020-06-22 18:20:00|173352.6|173262.6|173237.2|173147.2|173355|173265|173217.1|173127.1|596
1592850300000|2020-06-22 18:25:00|173237|173147|173224.2|173134.2|173253.4|173155.6|173121.7|173010.5|583
1592850600000|2020-06-22 18:30:00|173224.8|173134.8|173141.7|173051.7|173262.4|173155.8|173141.2|173051.2|597
1592850900000|2020-06-22 18:35:00|173141.4|173051.4|173050|172960|173141.4|173051.4|173008.7|172895.3|592
1592851200000|2020-06-22 18:40:00|173048.1|172958.1|173085.9|172955.9|173110.6|173009.8|173041.7|172944.8|541
1592851500000|2020-06-22 18:45:00|173085|172955|173211.4|173081.4|173212.7|173098.5|173056.6|172926.6|591
1592851800000|2020-06-22 18:50:00|173210.7|173080.7|173241.6|173151.6|173289.1|173159.1|173194.7|173077.3|485
1592852100000|2020-06-22 18:55:00|173244.9|173154.9|173181.9|173051.9|173244.9|173154.9|173138.7|173032.5|579
1592852400000|2020-06-22 19:00:00|173182.2|173052.2|173238.9|173108.9|173255.1|173125.1|173009.6|172879.6|767
1592852700000|2020-06-22 19:05:00|173241.6|173111.6|173255.3|173125.3|173269.9|173145|173219.3|173099.7|527
1592853000000|2020-06-22 19:10:00|173254.8|173124.8|173381.3|173251.3|173383|173253|173214.5|173084.5|656
1592853300000|2020-06-22 19:15:00|173380.2|173250.2|173355.4|173225.4|173388.8|173258.8|173343.6|173213.6|873
1592853600000|2020-06-22 19:20:00|173351|173221|173469.7|173339.7|173470.3|173340.3|173347.5|173217.5|906
1592853900000|2020-06-22 19:25:00|173470.6|173340.6|173429.2|173299.2|173473.6|173343.6|173408.5|173278.5|843
1592854200000|2020-06-22 19:30:00|173430|173300|173409|173279|173440|173310|173398.1|173268.1|842
1592854500000|2020-06-22 19:35:00|173409.5|173279.5|173470.6|173340.6|173480|173350|173407.8|173277.8|755
1592854800000|2020-06-22 19:40:00|173470.5|173340.5|173321|173191|173480.5|173361.8|173317.6|173187.6|492
1592855100000|2020-06-22 19:45:00|173317.7|173187.7|173413.4|173283.4|173448.8|173318.8|173282.5|173152.5|928
1592855400000|2020-06-22 19:50:00|173412|173282|173421.3|173291.3|173462.8|173332.8|173335.6|173205.6|838
1592855700000|2020-06-22 19:55:00|173422.2|173292.2|173506|173376|173517.4|173387.4|173420.8|173290.8|676
1592856000000|2020-06-22 20:00:00|173506.2|173376.2|173529.9|173399.9|173534.4|173429.7|173465.7|173335.7|525
1592856300000|2020-06-22 20:05:00|173507.2|173417.2|173502.9|173412.9|173558.8|173435.7|173488.1|173376.1|360
1592856600000|2020-06-22 20:10:00|173503.1|173413.1|173511.1|173381.1|173531.5|173420|173500.1|173374.6|375
1592856900000|2020-06-22 20:15:00|173509.7|173379.7|173491.9|173361.9|173516.8|173393|173473.5|173355|179
1592857200000|2020-06-22 20:20:00|173491.8|173361.8|173497|173367|173509.2|173386.1|173459.5|173347.3|221
1592857500000|2020-06-22 20:25:00|173500.2|173370.2|173481.1|173351.1|173511.7|173381.7|173472.6|173342.6|321
1592857800000|2020-06-22 20:30:00|173480.9|173350.9|173478.2|173348.2|173486.7|173379|173448.2|173340.9|213
1592858100000|2020-06-22 20:35:00|173478|173348|173459.7|173369.7|173488.2|173377.6|173450.5|173341.4|157
1592858400000|2020-06-22 20:40:00|173457.8|173367.8|173495.1|173365.1|173499.8|173392.6|173457.8|173354.4|179
1592858700000|2020-06-22 20:45:00|173498.4|173368.4|173349.5|173127.9|173498.4|173368.4|173286.3|173084.8|597
1592859000000|2020-06-22 20:50:00|173352.2|173121.7|173370.1|173109.4|173390.9|173199.6|173292.2|173073.9|401
1592859300000|2020-06-22 20:55:00|173373.5|173103.5|173369.5|173099.5|173434.9|173164.9|173346.1|173076.1|519
1592859600000|2020-06-22 21:00:00|173358.5|173088.5|173187.3|172917.3|173358.5|173088.5|173178.6|172908.6|55
1592859900000|2020-06-22 21:05:00|173189.8|172919.8|173206.4|172936.4|173313.1|173043.1|173168|172898|36
1592860200000|2020-06-22 21:10:00|173197.6|172927.6|173086|172816|173291.7|173021.7|173077|172807|79
1592860500000|2020-06-22 21:15:00|173070|172800|173097.8|172827.8|173107.8|172837.8|173070|172800|66
1592860800000|2020-06-22 21:20:00|173101.2|172831.2|173104|172834|173110.4|172840.4|173067.9|172797.9|78
1592861100000|2020-06-22 21:25:00|173088.1|172818.1|173080.5|172810.5|173104|172834|173075.5|172805.5|144
1592861400000|2020-06-22 21:30:00|173086.5|172816.5|173104.5|172834.5|173136.8|172866.8|173049.7|172779.7|458
1592861700000|2020-06-22 21:35:00|173085.1|172815.1|173119.8|172849.8|173136.9|172866.9|173053.6|172783.6|218
1592862000000|2020-06-22 21:40:00|173121.2|172851.2|173088.3|172818.3|173139.7|172869.7|173064.6|172794.6|283
1592862300000|2020-06-22 21:45:00|173085.5|172815.5|173121.5|172851.5|173146.2|172876.2|173065|172795|529
1592862600000|2020-06-22 21:50:00|173123.3|172853.3|173119.8|172849.8|173151|172881|173074|172804|366
1592862900000|2020-06-22 21:55:00|173117.9|172847.9|173113.5|172843.5|173161.8|172891.8|173058.1|172788.1|262
1592863200000|2020-06-22 22:00:00|173151.6|172881.6|173370.4|173100.4|173491.3|173221.3|173136|172866|776
1592863500000|2020-06-22 22:05:00|173408.4|173138.4|173459.6|173189.6|173542.5|173272.5|173309.4|173039.4|1132
1592863800000|2020-06-22 22:10:00|173418.1|173148.1|173414.6|173144.6|173502.2|173232.2|173332.9|173062.9|1105
1592864100000|2020-06-22 22:15:00|173414|173144|173384.3|173114.3|173557.6|173287.6|173344.4|173074.4|1114
1592864400000|2020-06-22 22:20:00|173393.4|173123.4|173465.4|173195.4|173510.1|173240.1|173344.4|173074.4|1073
1592864700000|2020-06-22 22:25:00|173388.9|173118.9|173290.3|173020.3|173480.2|173210.2|173246.6|172976.6|536
1592865000000|2020-06-22 22:30:00|173287.2|173017.2|173271.6|173001.6|173320.8|173050.8|173255|172985|353
1592865300000|2020-06-22 22:35:00|173276.2|173006.2|173267.5|172997.5|173326.3|173056.3|173242.9|172972.9|415
1592865600000|2020-06-22 22:40:00|173278|173008|173307.7|173037.7|173324.8|173054.8|173239.6|172969.6|474
1592865900000|2020-06-22 22:45:00|173300|173030|173280.5|173010.5|173352.8|173082.8|173248.4|172978.4|463
1592866200000|2020-06-22 22:50:00|173279.6|173009.6|173287|173017|173357.5|173087.5|173247.6|172977.6|387
1592866500000|2020-06-22 22:55:00|173292.2|173022.2|173290.8|173020.8|173315.7|173045.7|173250.2|172980.2|396
1592866800000|2020-06-22 23:00:00|173287.1|173017.1|173225.1|172955.1|173287.1|173017.1|173188.5|172918.5|1113
1592867100000|2020-06-22 23:05:00|173224.7|172954.7|173326.9|173056.9|173402.9|173132.9|173197.2|172927.2|1073
1592867400000|2020-06-22 23:10:00|173319.5|173049.5|173317.6|173047.6|173355.4|173085.4|173283|173013|392
1592867700000|2020-06-22 23:15:00|173315.9|173045.9|173318.6|173048.6|173343|173073|173296.6|173026.6|266
1592868000000|2020-06-22 23:20:00|173322.1|173052.1|173286.3|173016.3|173333.1|173063.1|173243.3|172973.3|319
1592868300000|2020-06-22 23:25:00|173285|173015|173272.7|173002.7|173291.8|173021.8|173268|172998|225
1592868600000|2020-06-22 23:30:00|173274.4|173004.4|173277.7|173007.7|173299.9|173029.9|173217.7|172976.2|276
1592868900000|2020-06-22 23:35:00|173277.5|173007.5|172920.5|172790.5|173283.6|173013.6|172885.5|172678.8|511
1592869200000|2020-06-22 23:40:00|172919.6|172789.6|173004|172803.6|173028.7|172856.7|172902.2|172733.7|281
1592869500000|2020-06-22 23:45:00|173008.4|172802.2|172961.1|172831.1|173027|172841.6|172951|172775.8|141
1592869800000|2020-06-22 23:50:00|172962.7|172832.7|172950.7|172700.2|173021.6|172837.1|172818.2|172606.7|382
1592870100000|2020-06-22 23:55:00|172949.9|172699.4|173006.1|172736.1|173006.1|172790.3|172880.3|172689.6|788
1592870400000|2020-06-23 00:00:00|172970.2|172727.3|172964.6|172755.7|173001.8|172808.6|172907.6|172688.2|663
1592870700000|2020-06-23 00:05:00|172925.9|172795.9|172910.1|172780.1|173006.5|172827.9|172866.9|172688.5|608
1592871000000|2020-06-23 00:10:00|172909.4|172779.4|172932.8|172802.8|172993.4|172822.4|172875.8|172722.2|503
1592871300000|2020-06-23 00:15:00|172934.2|172804.2|172942.6|172812.6|172999.4|172827.1|172908.8|172737.3|418
1592871600000|2020-06-23 00:20:00|172937.7|172807.7|172959.2|172829.2|173015.5|172867.3|172906.4|172783.6|562
1592871900000|2020-06-23 00:25:00|172965.5|172835.5|172959.1|172829.1|173028.8|172851.8|172934.6|172797.2|826
1592872200000|2020-06-23 00:30:00|172963.7|172833.7|172967.8|172837.8|173038.1|172864.6|172938|172802.7|727
1592872500000|2020-06-23 00:35:00|172967.1|172837.1|173201.4|172986.9|173249.5|173050.7|172963.8|172824.6|452
1592872800000|2020-06-23 00:40:00|173162.8|173032.8|173144.6|172895.2|173262.2|173055.2|173066.1|172851.4|608
1592873100000|2020-06-23 00:45:00|173131.5|172901.8|173138.9|172926.5|173168.2|172956.8|173012.4|172785.8|752
1592873400000|2020-06-23 00:50:00|173146.9|172931.4|173143.9|172901.1|173169.6|172973.3|172997.2|172813.4|777
1592873700000|2020-06-23 00:55:00|173145.7|172900.2|173152.6|172882.6|173245.9|173050.8|173017.2|172852|742
1592874000000|2020-06-23 01:00:00|173139.4|172869.4|173199.1|172987.4|173267.4|173062.2|173070|172869.4|549
1592874300000|2020-06-23 01:05:00|173198.8|172990.3|173373.3|173103.3|173430.2|173160.2|173144.3|172966.6|726
1592874600000|2020-06-23 01:10:00|173382.7|173112.7|174060|173796|174066.3|173852.7|173360|173090|941
1592874900000|2020-06-23 01:15:00|174057.2|173787.5|174446.6|174176.6|174693.3|174423.3|173987.5|173771.9|803
1592875200000|2020-06-23 01:20:00|174454|174184|174651.8|174381.8|174699.3|174429.3|174442.1|174172.1|732
1592875500000|2020-06-23 01:25:00|174649.6|174379.6|174772.2|174502.2|174794.6|174527.4|174500.8|174284.1|800
1592875800000|2020-06-23 01:30:00|174775.6|174505.6|174839.4|174569.4|174937.2|174667.2|174635.3|174365.3|966
1592876100000|2020-06-23 01:35:00|174840.5|174570.5|174259.2|174014.7|174862.1|174592.1|174142.2|173872.2|878
1592876400000|2020-06-23 01:40:00|174257.5|174031.8|174621.8|174351.8|174757.8|174487.8|174256.8|174020.6|809
1592876700000|2020-06-23 01:45:00|174619.3|174349.3|174503.9|174233.9|174714.2|174444.2|174432.2|174162.2|842
1592877000000|2020-06-23 01:50:00|174503.7|174233.7|174001.6|173731.6|174511.9|174241.9|173926.8|173666.8|877
1592877300000|2020-06-23 01:55:00|173999.4|173729.4|173750.9|173480.9|174131.1|173861.1|173722.5|173452.5|868
1592877600000|2020-06-23 02:00:00|173755.2|173485.2|173394.4|173124.4|173761.4|173491.4|173286.8|173066.6|940
1592877900000|2020-06-23 02:05:00|173393.9|173123.9|173334.8|173101.7|173501.4|173231.4|173295.6|173065.6|775
1592878200000|2020-06-23 02:10:00|173330.8|173102.9|173536.9|173266.9|173566|173296|173291|173074.1|662
1592878500000|2020-06-23 02:15:00|173532.9|173262.9|173453.1|173183.1|173628.1|173358.1|173407.8|173147.8|631
1592878800000|2020-06-23 02:20:00|173452.4|173182.4|173281.9|173011.9|173503.3|173233.3|173262.7|172992.7|561
1592879100000|2020-06-23 02:25:00|173279.1|173009.1|173139.7|172869.7|173324.6|173054.6|172970.8|172700.8|639
1592879400000|2020-06-23 02:30:00|173139.9|172869.9|173050.4|172780.4|173159.5|172889.5|172965.8|172695.8|647
1592879700000|2020-06-23 02:35:00|173015.7|172745.7|173186.1|172916.1|173201.5|172931.5|173015.7|172745.7|691
1592880000000|2020-06-23 02:40:00|173180.9|172910.9|173230.5|172960.5|173272.5|173002.5|173154.2|172884.2|755
1592880300000|2020-06-23 02:45:00|173230.8|172960.8|173213.3|172943.3|173258.8|172988.8|173150.8|172880.8|686
1592880600000|2020-06-23 02:50:00|173210|172940|173295.2|173025.2|173341.7|173071.7|173189.5|172919.5|823
1592880900000|2020-06-23 02:55:00|173292.1|173022.1|173215.3|172945.3|173324.1|173060.8|173188.2|172918.2|962
1592881200000|2020-06-23 03:00:00|173225.4|172955.4|173192.1|172922.1|173285.7|173015.7|173188.5|172918.5|958
1592881500000|2020-06-23 03:05:00|173192.5|172922.5|173188.4|172918.4|173221.3|172953.3|173119.6|172881.3|675
1592881800000|2020-06-23 03:10:00|173176.4|172935.1|173195.5|172925.5|173223.9|172987.8|173157.6|172887.6|511
1592882100000|2020-06-23 03:15:00|173195.2|172925.2|173224.6|172954.6|173246.1|172984|173114|172853.7|772
1592882400000|2020-06-23 03:20:00|173229.9|172959.9|173335.3|173065.3|173349.3|173079.3|173192.2|172937.3|742
1592882700000|2020-06-23 03:25:00|173335.7|173065.7|173367.5|173097.5|173388.6|173118.6|173278.8|173008.8|653
1592883000000|2020-06-23 03:30:00|173376.6|173106.6|173359.5|173089.5|173376.6|173159.2|173287.4|173067.2|396
1592883300000|2020-06-23 03:35:00|173358.4|173088.4|173374.8|173104.8|173415.5|173145.5|173334.4|173075.1|443
1592883600000|2020-06-23 03:40:00|173374.9|173104.9|173449.2|173179.2|173482.7|173212.7|173374.9|173104.9|617
1592883900000|2020-06-23 03:45:00|173449.1|173179.1|173412.2|173142.2|173456.9|173251.4|173352|173126.5|538
1592884200000|2020-06-23 03:50:00|173412.5|173142.5|173440.2|173170.2|173463.5|173212.9|173305|173112.4|560
1592884500000|2020-06-23 03:55:00|173442.3|173172.3|173403.1|173133.1|173444.3|173202|173332|173119.1|513
1592884800000|2020-06-23 04:00:00|173402.7|173132.7|173405.2|173135.2|173486.2|173216.2|173342.1|173130.6|818
1592885100000|2020-06-23 04:05:00|173406.1|173136.1|173390.1|173120.1|173437.2|173211.1|173325.4|173118.4|554
1592885400000|2020-06-23 04:10:00|173389.3|173119.3|173388.6|173118.6|173416.3|173198.9|173283.2|173064.4|662
1592885700000|2020-06-23 04:15:00|173386.9|173116.9|173444|173174|173461.1|173258.7|173322|173106|667
1592886000000|2020-06-23 04:20:00|173457.7|173187.7|173382.8|173252.8|173462.6|173257.4|173337|173143|716
1592886300000|2020-06-23 04:25:00|173382.5|173252.5|173449.5|173179.5|173464.3|173252.5|173336.4|173131.3|530
1592886600000|2020-06-23 04:30:00|173450.1|173180.1|173413.5|173143.5|173459.4|173248.3|173378.1|173141|480
1592886900000|2020-06-23 04:35:00|173414|173144|173530.1|173262.7|173567|173357.4|173396.4|173144|718
1592887200000|2020-06-23 04:40:00|173530.5|173260.5|173452.2|173322.2|173539|173345.7|173413.6|173195.1|508
1592887500000|2020-06-23 04:45:00|173451.3|173321.3|173462.8|173332.8|173581.1|173386.1|173446.5|173256.9|711
1592887800000|2020-06-23 04:50:00|173462.2|173332.2|173559|173340.8|173613.9|173409.4|173458.8|173272.1|684
1592888100000|2020-06-23 04:55:00|173553.6|173341.1|173523.6|173393.6|173579.3|173398.8|173468.1|173302.4|335
1592888400000|2020-06-23 05:00:00|173571.5|173367.3|173470.8|173340.8|173571.5|173404.9|173422.6|173227.9|469
1592888700000|2020-06-23 05:05:00|173469.5|173339.5|173465.1|173335.1|173534.7|173352|173453.6|173268.7|446
1592889000000|2020-06-23 05:10:00|173465|173335|173487.4|173357.4|173541.6|173407.2|173454.8|173261.9|518
1592889300000|2020-06-23 05:15:00|173532.4|173329.4|173518.2|173388.2|173556.3|173403.6|173460.8|173277.8|436
1592889600000|2020-06-23 05:20:00|173518.4|173388.4|173522.3|173392.3|173575.6|173411.5|173437.5|173307.5|601
1592889900000|2020-06-23 05:25:00|173520.1|173390.1|173535.8|173405.8|173593.9|173423.6|173459.1|173284.5|474
1592890200000|2020-06-23 05:30:00|173539.1|173409.1|173536.8|173406.8|173630.5|173500.5|173509.3|173371|572
1592890500000|2020-06-23 05:35:00|173537.8|173407.8|173526.1|173396.1|173604.1|173434.2|173521.9|173348.7|488
1592890800000|2020-06-23 05:40:00|173527.1|173397.1|173762.1|173632.1|173838.6|173636.1|173517|173364.4|716
1592891100000|2020-06-23 05:45:00|173761.8|173631.8|173760.1|173630.1|173900.3|173741.2|173746|173589.2|785
1592891400000|2020-06-23 05:50:00|173760.8|173630.8|173751.7|173621.7|173824.6|173681.1|173694.7|173520.7|730
1592891700000|2020-06-23 05:55:00|173754.7|173624.7|173768.7|173638.7|173824.8|173661.6|173752.2|173590.9|829
1592892000000|2020-06-23 06:00:00|173771.5|173641.5|173825.3|173695.3|173890.2|173775.3|173640|173510|826
1592892300000|2020-06-23 06:05:00|173823.3|173693.3|173607|173477|173834.5|173704.5|173534.4|173404.4|786
1592892600000|2020-06-23 06:10:00|173605.9|173475.9|173478.4|173348.4|173605.9|173475.9|173388.8|173276.4|828
1592892900000|2020-06-23 06:15:00|173477.3|173347.3|173448.3|173318.3|173592.9|173462.9|173414.8|173284.8|820
1592893200000|2020-06-23 06:20:00|173455|173325|173362.1|173272.1|173475.9|173364.8|173360.9|173266.6|657
1592893500000|2020-06-23 06:25:00|173362|173272|173370.3|173240.3|173429.7|173299.7|173278.8|173148.8|640
1592893800000|2020-06-23 06:30:00|173368.4|173238.4|173208.1|173118.1|173405.6|173310.6|173167.2|173048.5|840
1592894100000|2020-06-23 06:35:00|173210.6|173120.6|173207.1|173117.1|173289.5|173177.4|173138.3|173048.3|1012
1592894400000|2020-06-23 06:40:00|173208.6|173118.6|173298|173168|173298|173195|173110.6|173020.6|934
1592894700000|2020-06-23 06:45:00|173298.1|173168.1|173317.1|173227.1|173423.2|173325.9|173169.4|173068.7|892
1592895000000|2020-06-23 06:50:00|173314.1|173224.1|173346.4|173256.4|173380.3|173290.3|173257.9|173167.9|915
1592895300000|2020-06-23 06:55:00|173345.6|173255.6|173375.6|173285.6|173414.4|173324.4|173254|173142.8|916
1592895600000|2020-06-23 07:00:00|173413|173283|173400.1|173310.1|173604.8|173507.7|173361.8|173250.8|1023
1592895900000|2020-06-23 07:05:00|173408|173318|173336.8|173246.8|173622.7|173510.5|173329.3|173239.3|996
1592896200000|2020-06-23 07:10:00|173335.9|173245.9|173286.2|173196.2|173484.8|173394.8|173251.1|173161.1|944
1592896500000|2020-06-23 07:15:00|173269.9|173179.9|172849.2|172719.2|173269.9|173179.9|172604.4|172474.4|1032
1592896800000|2020-06-23 07:20:00|172847.6|172717.6|172810.8|172720.8|172900.8|172788.2|172735.7|172618.1|772
1592897100000|2020-06-23 07:25:00|172809.4|172719.4|172929.3|172839.3|173014.3|172914.4|172783.6|172655|698
1592897400000|2020-06-23 07:30:00|172929.4|172839.4|172753.5|172663.5|173184|173054|172660.6|172570.6|988
1592897700000|2020-06-23 07:35:00|172752.7|172662.7|172872.4|172782.4|173038.9|172948.9|172736.5|172646.5|1003
1592898000000|2020-06-23 07:40:00|172873.4|172783.4|172659.5|172569.5|172970.8|172880.8|172652.9|172562.9|1006
1592898300000|2020-06-23 07:45:00|172659.7|172569.7|172759.6|172669.6|172904.6|172814.6|172659.7|172569.7|980
1592898600000|2020-06-23 07:50:00|172753.9|172663.9|172430.1|172340.1|172766.4|172676.4|172414.7|172324.7|842
1592898900000|2020-06-23 07:55:00|172433.5|172343.5|172010.8|171920.8|172499.8|172409.8|172005.2|171915.2|905
1592899200000|2020-06-23 08:00:00|172007.2|171917.2|172328.6|172238.6|172393.6|172303.6|171971.7|171881.7|949
1592899500000|2020-06-23 08:05:00|172327.5|172237.5|172427.6|172337.6|172450.3|172360.3|172247.6|172157.6|1038
1592899800000|2020-06-23 08:10:00|172428.1|172338.1|172498.9|172408.9|172604.9|172514.9|172347.9|172257.9|904
1592900100000|2020-06-23 08:15:00|172497.9|172407.9|172447.7|172357.7|172542.3|172452.3|172329.7|172239.7|917
1592900400000|2020-06-23 08:20:00|172445.3|172355.3|172599.6|172509.6|172669.1|172579.1|172436.9|172345.1|907
1592900700000|2020-06-23 08:25:00|172585.2|172495.2|172225.7|172135.7|172597.2|172507.2|172212.6|172122.6|957
1592901000000|2020-06-23 08:30:00|172225.3|172135.3|172441.4|172351.4|172592.2|172502.2|172111.7|172021.7|1013
1592901300000|2020-06-23 08:35:00|172440.7|172350.7|172282.4|172192.4|172482.7|172392.7|172226.4|172136.4|801
1592901600000|2020-06-23 08:40:00|172281.1|172191.1|172242.7|172152.7|172285.5|172195.5|172168.5|172078.5|716
1592901900000|2020-06-23 08:45:00|172256.7|172166.7|172467.7|172377.7|172491|172401|172239.6|172149.6|757
1592902200000|2020-06-23 08:50:00|172468|172378|172343.4|172253.4|172537.3|172447.3|172286.8|172181|716
1592902500000|2020-06-23 08:55:00|172343.2|172253.2|172469.3|172379.3|172485.1|172395.1|172292.1|172202.1|905
1592902800000|2020-06-23 09:00:00|172468.3|172378.3|172407.3|172317.3|172506.4|172416.4|172396.2|172306.2|767
1592903100000|2020-06-23 09:05:00|172407.4|172317.4|172395.6|172305.6|172453.4|172363.4|172316.4|172225.8|847
1592903400000|2020-06-23 09:10:00|172395.2|172305.2|172533.4|172443.4|172651.3|172561.3|172371.6|172281.6|859
1592903700000|2020-06-23 09:15:00|172532|172442|172508.5|172418.5|172574.9|172477.4|172444.2|172344.8|756
1592904000000|2020-06-23 09:20:00|172504.6|172414.6|172504|172414|172595.4|172501.3|172431.5|172341.5|839
1592904300000|2020-06-23 09:25:00|172490.7|172400.7|172451|172242.3|172614.5|172524.5|172333|172230.5|728
1592904600000|2020-06-23 09:30:00|172478.2|172234.6|172483.5|172393.5|172514|172424|172303.7|172213.7|910
1592904900000|2020-06-23 09:35:00|172479.6|172389.6|172569.6|172479.6|172614.3|172524.3|172438.3|172348.3|978
1592905200000|2020-06-23 09:40:00|172570.2|172480.2|172554.8|172464.8|172613|172523|172436|172346|901
1592905500000|2020-06-23 09:45:00|172561.5|172471.5|172605.9|172515.9|172712.2|172622.2|172550.2|172460.2|985
1592905800000|2020-06-23 09:50:00|172605.6|172515.6|172759.5|172669.5|172786.9|172696.9|172561.6|172471.6|947
1592906100000|2020-06-23 09:55:00|172759.7|172669.7|172712.8|172622.8|172785.3|172695.3|172700.8|172610.8|987
1592906400000|2020-06-23 10:00:00|172710.2|172620.2|172732.3|172642.3|172783.5|172693.5|172704.9|172614.9|824
1592906700000|2020-06-23 10:05:00|172733.6|172643.6|172710|172620|172756.2|172666.2|172612|172522|878
1592907000000|2020-06-23 10:10:00|172707.9|172617.9|172536.5|172446.5|172727.7|172637.7|172418.2|172328.2|829
1592907300000|2020-06-23 10:15:00|172535.2|172445.2|172538.5|172448.5|172620.6|172530.6|172493.5|172403.5|750
1592907600000|2020-06-23 10:20:00|172538.1|172448.1|172499.4|172409.4|172605|172515|172494.8|172404.8|690
1592907900000|2020-06-23 10:25:00|172503.4|172413.4|172611.9|172521.9|172612.1|172522.1|172500.2|172410.2|797
1592908200000|2020-06-23 10:30:00|172611.3|172521.3|172876.3|172786.3|172889.6|172799.6|172555.7|172465.7|847
1592908500000|2020-06-23 10:35:00|172873.3|172783.3|172884.9|172794.9|172979.5|172889.5|172837.9|172747.9|836
1592908800000|2020-06-23 10:40:00|172885.4|172795.4|172881|172791|173018.4|172928.4|172848.9|172758.9|796
1592909100000|2020-06-23 10:45:00|172880.2|172790.2|172825.2|172735.2|172958.3|172868.3|172818.9|172728.9|711
1592909400000|2020-06-23 10:50:00|172824.1|172734.1|172710.9|172620.9|172833.4|172743.4|172645.6|172555.6|934
1592909700000|2020-06-23 10:55:00|172710.2|172620.2|172725.5|172635.5|172820.4|172730.4|172662.1|172572.1|904
1592910000000|2020-06-23 11:00:00|172742.1|172652.1|173003.2|172913.2|173016|172926|172742.1|172652.1|829
1592910300000|2020-06-23 11:05:00|173007.4|172917.4|173070.2|172980.2|173074.7|172984.7|172916.9|172826.9|676
1592910600000|2020-06-23 11:10:00|173072.1|172982.1|172999.7|172909.7|173074|172984|172908.7|172818.7|758
1592910900000|2020-06-23 11:15:00|173001.1|172911.1|172888.2|172798.2|173001.5|172911.5|172769|172659.3|798
1592911200000|2020-06-23 11:20:00|172886.8|172796.8|172716.8|172626.8|172888.5|172798.5|172713|172623|779
1592911500000|2020-06-23 11:25:00|172712.3|172622.3|172691.2|172601.2|172748.3|172658.3|172567.2|172477.2|781
1592911800000|2020-06-23 11:30:00|172691.3|172601.3|172559.9|172469.9|172723.8|172633.8|172517.6|172427.6|681
1592912100000|2020-06-23 11:35:00|172558.8|172468.8|172190.1|172100.1|172588.1|172498.1|172179|172089|833
1592912400000|2020-06-23 11:40:00|172189.9|172099.9|172304.4|172214.4|172321.9|172231.9|172172.4|172082.4|711
1592912700000|2020-06-23 11:45:00|172304.3|172214.3|172361.8|172271.8|172436|172346|172303.8|172213.8|702
1592913000000|2020-06-23 11:50:00|172361.4|172271.4|172309.3|172219.3|172384.4|172294.4|172253|172163|793
1592913300000|2020-06-23 11:55:00|172306.3|172216.3|172269.8|172179.8|172321.8|172231.8|172214.9|172124.9|863
1592913600000|2020-06-23 12:00:00|172276.3|172186.3|172230.3|172140.3|172375.2|172285.2|172214.7|172124.7|823
1592913900000|2020-06-23 12:05:00|172229.4|172139.4|172130.9|172040.9|172345.2|172255.2|172005|171915|869
1592914200000|2020-06-23 12:10:00|172129.9|172039.9|172072.2|171982.2|172173.8|172083.8|172061.6|171971.6|877
1592914500000|2020-06-23 12:15:00|172075|171985|172068.6|171978.6|172183.1|172093.1|172066.2|171976.2|821
1592914800000|2020-06-23 12:20:00|172071.6|171981.6|172253.6|172163.6|172254.3|172164.3|172063.6|171973.6|863
1592915100000|2020-06-23 12:25:00|172248.2|172158.2|172334.4|172244.4|172397.6|172307.6|172247.5|172157.5|911
1592915400000|2020-06-23 12:30:00|172334.7|172244.7|172460.4|172370.4|172500.8|172410.8|172303|172213|819
1592915700000|2020-06-23 12:35:00|172452.7|172362.7|172414.8|172324.8|172478.7|172388.7|172351.1|172261.1|948
1592916000000|2020-06-23 12:40:00|172414.6|172324.6|172395.9|172305.9|172517.7|172427.7|172365.3|172275.3|887
1592916300000|2020-06-23 12:45:00|172394.1|172304.1|172252.5|172162.5|172453.6|172363.6|172221.6|172131.6|917
1592916600000|2020-06-23 12:50:00|172265.1|172175.1|172178.5|172088.5|172301|172211|172164.7|172074.7|884
1592916900000|2020-06-23 12:55:00|172174.9|172084.9|172289.2|172199.2|172290.4|172200.4|172126.6|172036.6|893
1592917200000|2020-06-23 13:00:00|172285.5|172195.5|172078.4|171988.4|172299.8|172209.8|172018.1|171928.1|856
1592917500000|2020-06-23 13:05:00|172079.7|171989.7|172076.6|171986.6|172202.6|172112.6|172019|171929|848
1592917800000|2020-06-23 13:10:00|172077.3|171987.3|172439.5|172349.5|172452.8|172362.8|172069.2|171979.2|959
1592918100000|2020-06-23 13:15:00|172439.9|172349.9|172395.1|172305.1|172440.5|172350.5|172291.7|172201.7|813
1592918400000|2020-06-23 13:20:00|172389.4|172299.4|172534.8|172444.8|172566.6|172476.6|172385.5|172295.5|843
1592918700000|2020-06-23 13:25:00|172537.7|172447.7|172403.9|172313.9|172539.1|172449.1|172318.7|172228.7|1013
1592919000000|2020-06-23 13:30:00|172403.8|172313.8|172430.9|172340.9|172554.2|172464.2|172348|172258|1112
1592919300000|2020-06-23 13:35:00|172432.3|172342.3|172136.8|172046.8|172469.4|172379.4|172107|172017|995
1592919600000|2020-06-23 13:40:00|172135.1|172045.1|172145.6|172015.6|172264.1|172174.1|171996.8|171906.8|958
1592919900000|2020-06-23 13:45:00|172138.7|172008.7|172264.5|172174.5|172271.5|172181.5|172088.8|171998.8|1016
1592920200000|2020-06-23 13:50:00|172262.4|172172.4|172473.5|172383.5|172516.8|172426.8|172237.8|172147.8|1052
1592920500000|2020-06-23 13:55:00|172498.3|172408.3|172449.7|172319.7|172516.7|172426.7|172365.8|172275.8|984
1592920800000|2020-06-23 14:00:00|172443.3|172313.3|172378.2|172288.2|172512.3|172422.3|172294.7|172204.7|1009
1592921100000|2020-06-23 14:05:00|172379.2|172289.2|172166.2|172076.2|172456.4|172366.4|172141.2|172051.2|955
1592921400000|2020-06-23 14:10:00|172166.4|172076.4|172131.6|172041.6|172228.3|172138.3|172083.2|171993.2|1015
1592921700000|2020-06-23 14:15:00|172128.4|172038.4|172086.6|171996.6|172135.3|172045.3|171965.2|171875.2|942
1592922000000|2020-06-23 14:20:00|172085.8|171995.8|172071.1|171981.1|172202.2|172112.2|171995.4|171905.4|947
1592922300000|2020-06-23 14:25:00|172070.4|171980.4|172010.8|171920.8|172083.4|171993.4|171907.5|171817.5|861
1592922600000|2020-06-23 14:30:00|172012.8|171922.8|171950.2|171860.2|172039.4|171949.4|171910.1|171820.1|855
1592922900000|2020-06-23 14:35:00|171949.9|171859.9|171964.6|171874.6|172121.3|172031.3|171893.2|171803.2|777
1592923200000|2020-06-23 14:40:00|171962.1|171872.1|172132.7|172042.7|172142.1|172052.1|171897.8|171807.8|983
1592923500000|2020-06-23 14:45:00|172105.4|172015.4|172221.6|172131.6|172260.4|172170.4|172003.9|171913.9|1057
1592923800000|2020-06-23 14:50:00|172220.4|172130.4|172132.6|172042.6|172256.1|172166.1|172074.7|171984.7|968
1592924100000|2020-06-23 14:55:00|172138.1|172048.1|172251.1|172161.1|172364.2|172274.2|172101.1|172011.1|930
1592924400000|2020-06-23 15:00:00|172250.6|172160.6|171966.8|171876.8|172312.4|172222.4|171964.8|171874.8|923
1592924700000|2020-06-23 15:05:00|171965.7|171875.7|172113.9|172023.9|172113.9|172023.9|171957|171867|903
1592925000000|2020-06-23 15:10:00|172114.7|172024.7|172219|172129|172274.7|172184.7|172087.2|171997.2|947
1592925300000|2020-06-23 15:15:00|172216.6|172126.6|172235.4|172145.4|172266.3|172176.3|172199.3|172109.3|885
1592925600000|2020-06-23 15:20:00|172234.9|172144.9|172276.1|172186.1|172297.9|172207.9|172227.7|172137.7|909
1592925900000|2020-06-23 15:25:00|172276.8|172186.8|172125.2|172035.2|172302.4|172212.4|172091.5|172001.5|976
1592926200000|2020-06-23 15:30:00|172136.8|172046.8|172435|172345|172499.5|172409.5|172130.7|172040.7|893
1592926500000|2020-06-23 15:35:00|172435.6|172345.6|172302.9|172212.9|172516.1|172426.1|172257.4|172167.4|953
1592926800000|2020-06-23 15:40:00|172301.7|172211.7|172401.2|172311.2|172417.6|172327.6|172273.4|172183.4|843
1592927100000|2020-06-23 15:45:00|172400.6|172310.6|172398|172308|172465.2|172375.2|172388.5|172298.5|652
1592927400000|2020-06-23 15:50:00|172397.1|172307.1|172495.1|172405.1|172500.2|172410.2|172397.1|172307.1|722
1592927700000|2020-06-23 15:55:00|172495.7|172405.7|172453.7|172363.7|172496.4|172406.4|172430.5|172340.5|831
1592928000000|2020-06-23 16:00:00|172454.9|172364.9|172447.6|172357.6|172457|172367|172377.9|172287.9|693
1592928300000|2020-06-23 16:05:00|172447.8|172357.8|172459.3|172369.3|172463.4|172373.4|172429.6|172339.6|513
1592928600000|2020-06-23 16:10:00|172458.9|172368.9|172462.4|172372.4|172470.5|172380.5|172444|172354|532
1592928900000|2020-06-23 16:15:00|172462.3|172372.3|172458.8|172368.8|172466.8|172376.8|172454.7|172364.7|539
1592929200000|2020-06-23 16:20:00|172458.2|172368.2|172387.7|172297.7|172468.2|172378.2|172375.7|172285.7|580
1592929500000|2020-06-23 16:25:00|172385.1|172295.1|172387.3|172297.3|172403.6|172313.6|172379.5|172289.5|592
1592929800000|2020-06-23 16:30:00|172388.7|172298.7|172404.6|172314.6|172415.5|172325.5|172379.4|172289.4|677
1592930100000|2020-06-23 16:35:00|172404.5|172314.5|172521.7|172431.7|172521.7|172431.7|172396.1|172306.1|770
1592930400000|2020-06-23 16:40:00|172521.5|172431.5|172720.3|172630.3|172727.1|172637.1|172519|172429|653
1592930700000|2020-06-23 16:45:00|172723.8|172633.8|172761.2|172671.2|172804.4|172714.4|172719.5|172629.5|644
1592931000000|2020-06-23 16:50:00|172761.6|172671.6|172735|172645|172767.3|172677.3|172727.2|172637.2|615
1592931300000|2020-06-23 16:55:00|172734.6|172644.6|172688.6|172598.6|172738.2|172647.5|172664.7|172574.7|706
1592931600000|2020-06-23 17:00:00|172683.5|172593.5|172622.1|172532.1|172699.7|172609.7|172605.6|172515.6|693
1592931900000|2020-06-23 17:05:00|172620.8|172530.8|172452|172362|172621.3|172531.3|172445.2|172355.2|681
1592932200000|2020-06-23 17:10:00|172451.9|172361.9|172503.7|172413.7|172511.2|172421.2|172449.2|172359.2|504
1592932500000|2020-06-23 17:15:00|172507.1|172417.1|172471.7|172381.7|172525.2|172435.2|172465.2|172375.2|426
1592932800000|2020-06-23 17:20:00|172465|172375|172469.2|172379.2|172480.4|172390.4|172461.2|172371.2|456
1592933100000|2020-06-23 17:25:00|172473.1|172383.1|172477.3|172387.3|172500.8|172410.8|172465.4|172375.4|393
1592933400000|2020-06-23 17:30:00|172476.6|172386.6|172499.5|172409.5|172516.5|172426.5|172465.6|172375.6|560
1592933700000|2020-06-23 17:35:00|172500.1|172410.1|172518.4|172428.4|172521.7|172431.7|172467|172377|607
1592934000000|2020-06-23 17:40:00|172516|172426|172506.6|172416.6|172540.9|172450.9|172458.4|172368.4|659
1592934300000|2020-06-23 17:45:00|172505.8|172415.8|172484|172394|172520.6|172430.6|172442.5|172352.5|627
1592934600000|2020-06-23 17:50:00|172484.2|172394.2|172585.2|172495.2|172587.1|172497.1|172459|172369|593
1592934900000|2020-06-23 17:55:00|172585.5|172495.5|172563.3|172473.3|172593.8|172503.8|172540.3|172450.3|577
1592935200000|2020-06-23 18:00:00|172564.6|172474.6|172721.3|172631.3|172769|172679|172560.1|172470.1|742
1592935500000|2020-06-23 18:05:00|172721.2|172631.2|172804.9|172714.9|172879|172789|172720.7|172630.7|634
1592935800000|2020-06-23 18:10:00|172805.4|172715.4|172618.7|172528.7|172805.4|172715.4|172598.9|172508.9|541
1592936100000|2020-06-23 18:15:00|172618.1|172528.1|172570.7|172480.7|172621.5|172531.5|172565.1|172475.1|517
1592936400000|2020-06-23 18:20:00|172570.6|172480.6|172517|172427|172599.9|172509.9|172494|172404|493
1592936700000|2020-06-23 18:25:00|172516.4|172426.4|172476.2|172386.2|172525.6|172435.6|172472.7|172382.7|335
1592937000000|2020-06-23 18:30:00|172476.7|172386.7|172378.5|172288.5|172483.4|172393.4|172364.7|172274.7|372
1592937300000|2020-06-23 18:35:00|172375.9|172285.9|172418.1|172328.1|172430.3|172340.3|172350.4|172260.4|626
1592937600000|2020-06-23 18:40:00|172418.5|172328.5|172414.4|172324.4|172452.5|172362.5|172405.3|172315.3|585
1592937900000|2020-06-23 18:45:00|172410.5|172320.5|172489.4|172399.4|172494.9|172404.9|172403.9|172313.9|618
1592938200000|2020-06-23 18:50:00|172489.7|172399.7|172449|172359|172528.7|172438.7|172443.1|172353.1|631
1592938500000|2020-06-23 18:55:00|172448.3|172358.3|172397.4|172307.4|172513.9|172423.9|172397.4|172307.4|663
1592938800000|2020-06-23 19:00:00|172415.2|172325.2|172546.1|172456.1|172569|172470|172415.2|172325.2|686
1592939100000|2020-06-23 19:05:00|172545.8|172455.8|172521.8|172431.8|172567.7|172466|172513.9|172412.4|512
1592939400000|2020-06-23 19:10:00|172521.9|172431.9|172359.3|172269.3|172534.4|172444.4|172359.3|172248.7|633
1592939700000|2020-06-23 19:15:00|172359.5|172269.5|172367.6|172277.6|172400|172294.5|172349.4|172247.5|491
1592940000000|2020-06-23 19:20:00|172368.4|172278.4|172453.8|172323.8|172478.8|172348.8|172353.5|172247.9|688
1592940300000|2020-06-23 19:25:00|172453.7|172323.7|172463.3|172333.3|172474|172351.4|172422.4|172305.9|851
1592940600000|2020-06-23 19:30:00|172461.9|172331.9|172484.2|172354.2|172496.7|172366.7|172444.4|172314.4|811
1592940900000|2020-06-23 19:35:00|172481.9|172351.9|172397|172307|172488|172358|172375.7|172271.4|526
1592941200000|2020-06-23 19:40:00|172395|172305|172402.7|172272.7|172537.6|172424.9|172355|172246.3|574
1592941500000|2020-06-23 19:45:00|172399.3|172269.3|172411.5|172281.5|172437.1|172342.5|172372.5|172245.8|851
1592941800000|2020-06-23 19:50:00|172408.4|172278.4|172288|172198|172530|172400|172227.9|172117.1|774
1592942100000|2020-06-23 19:55:00|172288.7|172198.7|172511.8|172381.8|172564.8|172447.8|172288.7|172198.7|733
1592942400000|2020-06-23 20:00:00|172517|172387|172511.3|172381.3|172537.1|172407.1|172403.7|172291.7|833
1592942700000|2020-06-23 20:05:00|172507.4|172377.4|172506.9|172376.9|172550.3|172427|172492.4|172362.4|611
1592943000000|2020-06-23 20:10:00|172504.8|172374.8|172516.2|172386.2|172523.6|172407.6|172485.3|172366.3|588
1592943300000|2020-06-23 20:15:00|172512.3|172382.3|172514.7|172384.7|172528.1|172410.7|172482.6|172375.5|215
1592943600000|2020-06-23 20:20:00|172519.2|172389.2|172538.6|172408.6|172541.8|172416.5|172487.2|172374.4|213
1592943900000|2020-06-23 20:25:00|172535.1|172405.1|172512.9|172382.9|172563|172433|172508.9|172378.9|267
1592944200000|2020-06-23 20:30:00|172514.5|172384.5|172529.6|172399.6|172563.5|172438.5|172496.8|172382.2|236
1592944500000|2020-06-23 20:35:00|172528.4|172398.4|172524.8|172394.8|172544.5|172414.5|172522.2|172392.2|163
1592944800000|2020-06-23 20:40:00|172525.7|172395.7|172566.6|172436.6|172591.5|172461.5|172520.7|172393.5|231
1592945100000|2020-06-23 20:45:00|172581.8|172451.8|172557.9|172427.9|172590.9|172460.9|172547|172427.9|135
1592945400000|2020-06-23 20:50:00|172576.7|172446.7|172557.5|172427.5|172594.1|172464.1|172545.3|172415.3|151
1592945700000|2020-06-23 20:55:00|172552.8|172422.8|172472.5|172202.5|172652.7|172455.6|172440.5|172170.5|215
1592946000000|2020-06-23 21:00:00|172464.1|172194.1|172357.6|172087.6|172464.1|172194.1|172337.9|172067.9|53
1592946300000|2020-06-23 21:05:00|172364.2|172094.2|172376.5|172106.5|172416.3|172146.3|172308.7|172038.7|59
1592946600000|2020-06-23 21:10:00|172371|172101|172372.9|172102.9|172417|172147|172347.7|172077.7|55
1592946900000|2020-06-23 21:15:00|172403.3|172133.3|172395.1|172125.1|172415|172145|172341.8|172071.8|82
1592947200000|2020-06-23 21:20:00|172395.6|172125.6|172357.7|172087.7|172413.5|172143.5|172336.7|172066.7|88
1592947500000|2020-06-23 21:25:00|172367.3|172097.3|172416.4|172146.4|172425.3|172155.3|172336.7|172066.7|165
1592947800000|2020-06-23 21:30:00|172394.2|172124.2|172390.5|172120.5|172467.4|172197.4|172336.7|172066.7|203
1592948100000|2020-06-23 21:35:00|172408.5|172138.5|172416.2|172146.2|172447.9|172177.9|172351.1|172081.1|125
1592948400000|2020-06-23 21:40:00|172425.9|172155.9|172372.6|172102.6|172458|172188|172362.3|172092.3|126
1592948700000|2020-06-23 21:45:00|172414.7|172144.7|172423.9|172153.9|172445.2|172175.2|172381.5|172111.5|116
1592949000000|2020-06-23 21:50:00|172426|172156|172400.4|172130.4|172433.3|172163.3|172374.8|172104.8|108
1592949300000|2020-06-23 21:55:00|172399.9|172129.9|172379.8|172109.8|172441.1|172171.1|172361.2|172091.2|126
1592949600000|2020-06-23 22:00:00|172376.1|172106.1|172509.2|172239.2|172575.9|172305.9|172348.5|172078.5|646
1592949900000|2020-06-23 22:05:00|172488.5|172218.5|172362.7|172092.7|172552.4|172282.4|172341.3|172071.3|356
1592950200000|2020-06-23 22:10:00|172385.8|172115.8|172408.5|172138.5|172481.1|172211.1|172345.9|172075.9|491
1592950500000|2020-06-23 22:15:00|172404.4|172134.4|172378.8|172108.8|172503.2|172233.2|172346.7|172076.7|341
1592950800000|2020-06-23 22:20:00|172387.2|172117.2|172372.6|172102.6|172446.1|172176.1|172338.2|172068.2|350
1592951100000|2020-06-23 22:25:00|172366.6|172096.6|172357.1|172087.1|172458|172188|172316.5|172046.5|323
1592951400000|2020-06-23 22:30:00|172331|172061|172419.3|172149.3|172484.2|172214.2|172331|172061|394
1592951700000|2020-06-23 22:35:00|172411.1|172141.1|172353.7|172083.7|172466.8|172196.8|172353.4|172083.4|246
1592952000000|2020-06-23 22:40:00|172356.9|172086.9|172354.3|172084.3|172493.3|172223.3|172351.2|172081.2|239
1592952300000|2020-06-23 22:45:00|172356.1|172086.1|172366.8|172096.8|172469.7|172199.7|172355.3|172085.3|282
1592952600000|2020-06-23 22:50:00|172370.4|172100.4|172400.1|172130.1|172431.6|172161.6|172352|172082|199
1592952900000|2020-06-23 22:55:00|172384.4|172114.4|172366.4|172096.4|172465|172195|172334.9|172064.9|283
1592953200000|2020-06-23 23:00:00|172356.8|172086.8|172305.2|172035.2|172460.9|172190.9|172293.8|172023.8|268
1592953500000|2020-06-23 23:05:00|172311.7|172041.7|172251.8|171981.8|172387.1|172117.1|172233.9|171963.9|281
1592953800000|2020-06-23 23:10:00|172252|171982|172236.9|171966.9|172316.4|172046.4|172222.6|171952.6|334
1592954100000|2020-06-23 23:15:00|172250.2|171980.2|172231.8|171961.8|172297|172027|172227.7|171957.7|286
1592954400000|2020-06-23 23:20:00|172232.2|171962.2|172232.4|171962.4|172247.6|171977.6|172227.2|171957.2|624
1592954700000|2020-06-23 23:25:00|172233.6|171963.6|172261.6|171991.6|172321.2|172051.2|172221.8|171951.8|467
1592955000000|2020-06-23 23:30:00|172272.8|172002.8|172238.6|171968.6|172290.5|172020.5|172236.6|171966.6|570
1592955300000|2020-06-23 23:35:00|172242.1|171972.1|172099.8|171829.8|172242.1|171972.1|172093|171825.1|531
1592955600000|2020-06-23 23:40:00|172104.3|171836.8|172103.1|171833.1|172115.6|171861.4|172093.1|171823.1|332
1592955900000|2020-06-23 23:45:00|172098.5|171828.5|172141.6|171899.6|172159.1|171908.6|172094.9|171824.9|281
1592956200000|2020-06-23 23:50:00|172139.4|171897.2|172122.1|171888.8|172204.5|171939.1|172096.4|171865.9|212
1592956500000|2020-06-23 23:55:00|172125|171889.9|172149.3|171910.9|172196.2|171934.9|172106.6|171863.4|233
1592956800000|2020-06-24 00:00:00|172114.6|171845|172069|171815.5|172185.5|171919.7|172041.2|171812.3|433
1592957100000|2020-06-24 00:05:00|172070.5|171819.4|171927.4|171797.4|172130|171860|171912|171723.1|497
1592957400000|2020-06-24 00:10:00|171931|171801|171990|171767.7|172007.9|171821.8|171909|171735.9|267
1592957700000|2020-06-24 00:15:00|171989.1|171768.2|171981.5|171763.9|172008.1|171830|171941.8|171738.8|365
1592958000000|2020-06-24 00:20:00|171978.4|171766.1|171908.3|171670.2|172011.4|171824.8|171879.6|171667.4|390
1592958300000|2020-06-24 00:25:00|171909.3|171677.4|171959.7|171703.3|171969.5|171760.7|171863.7|171646.5|350
1592958600000|2020-06-24 00:30:00|171950.3|171718.7|171963.2|171693.2|171989.9|171805.2|171906.2|171685.4|459
1592958900000|2020-06-24 00:35:00|171953.2|171683.2|171951.6|171681.6|171969.8|171781.5|171901.2|171660.8|388
1592959200000|2020-06-24 00:40:00|171953|171688.2|171994.3|171729|172010.9|171817.1|171885.3|171649|420
1592959500000|2020-06-24 00:45:00|171994|171727.8|171999.4|171780.8|172016.3|171838.7|171949|171721.3|485
1592959800000|2020-06-24 00:50:00|172006.7|171773.3|171978.9|171714.5|172020|171846.5|171921.6|171695.2|572
1592960100000|2020-06-24 00:55:00|171974|171725.2|171988.7|171858.7|172058.3|171863.6|171937|171696|414
1592960400000|2020-06-24 01:00:00|171990.2|171860.2|172053.9|171787|172102.2|171900.2|171990.2|171759.5|386
1592960700000|2020-06-24 01:05:00|172055.4|171785.4|171975.4|171705.4|172059|171884.1|171911.3|171641.3|565
1592961000000|2020-06-24 01:10:00|171970.6|171709.2|171925.9|171702.3|171994.6|171799.4|171895.7|171660.1|551
1592961300000|2020-06-24 01:15:00|171927.2|171710.7|171869.7|171739.7|171955.4|171756.1|171861.7|171665.7|367
1592961600000|2020-06-24 01:20:00|171914.9|171682.3|171831.7|171701.7|171919.8|171764.3|171787.4|171603.5|360
1592961900000|2020-06-24 01:25:00|171831.5|171701.5|171859.1|171729.1|171873|171743|171827.3|171697.3|359
1592962200000|2020-06-24 01:30:00|171860.2|171730.2|171951|171736.1|171968.7|171777.6|171850.7|171674.6|557
1592962500000|2020-06-24 01:35:00|171943.5|171738.6|171901.9|171771.9|171956.9|171778.1|171866.1|171671.1|571
1592962800000|2020-06-24 01:40:00|171901.2|171771.2|172018.7|171803.8|172035.5|171818.9|171901.2|171735.7|520
1592963100000|2020-06-24 01:45:00|172015.1|171801.9|172030.5|171900.5|172077.6|171923.6|171978.1|171795|456
1592963400000|2020-06-24 01:50:00|172030.3|171900.3|172107.2|171892.9|172125.5|171951.3|172018.1|171862.6|342
1592963700000|2020-06-24 01:55:00|172102.7|171891.2|172099|171882.9|172138.1|171919.5|172029.8|171838|435
1592964000000|2020-06-24 02:00:00|172098.1|171881.1|172264.5|172003.3|172295.8|172027.2|172089.7|171836.7|756
1592964300000|2020-06-24 02:05:00|172274.5|172004.5|172174.6|171922.2|172281.6|172021|172073.3|171854.1|775
1592964600000|2020-06-24 02:10:00|172169.5|171910.1|172190.4|171930.2|172250.6|172098.5|172121.1|171869.2|767
1592964900000|2020-06-24 02:15:00|172193.2|171928.8|172176.4|171925.8|172300.9|172030.9|172126.8|171866.1|690
1592965200000|2020-06-24 02:20:00|172177.5|171920.5|172151.8|171886.7|172285.4|172035.1|172131.4|171869|686
1592965500000|2020-06-24 02:25:00|172152.5|171886.9|172192.9|171928.8|172201.1|171957.4|172126.3|171856.6|706
1592965800000|2020-06-24 02:30:00|172195.5|171925.5|172173.5|171955|172247|171977|172099.8|171855.2|602
1592966100000|2020-06-24 02:35:00|172173.1|171953.7|172160.2|171920.2|172237.5|171994.8|172091.6|171885.8|496
1592966400000|2020-06-24 02:40:00|172156.3|171912.3|172143|171941.9|172173.6|171987.9|172082.9|171885.8|454
1592966700000|2020-06-24 02:45:00|172152.5|171945|172171.2|171914.3|172171.2|171989.2|172066|171882|431
1592967000000|2020-06-24 02:50:00|172171.7|171914.9|172268.8|171998.8|172285.1|172016.9|172085.5|171885|528
1592967300000|2020-06-24 02:55:00|172268.7|171998.7|172303.1|172049.6|172328.1|172124.8|172228.8|171998.7|612
1592967600000|2020-06-24 03:00:00|172302.5|172054.1|172318.8|172048.8|172329.6|172122.2|172252.2|171999.5|698
1592967900000|2020-06-24 03:05:00|172310.6|172054.8|172230.5|171964.7|172313.4|172057.7|172208.4|171944.2|676
1592968200000|2020-06-24 03:10:00|172230.1|171963.2|172226.8|171963.2|172264.5|172009.6|172197.5|171942.2|660
1592968500000|2020-06-24 03:15:00|172225.4|171955.4|172227.9|171966.6|172264|172012.5|172205.3|171941.5|713
1592968800000|2020-06-24 03:20:00|172230.9|171960.9|172235.7|171989|172276.6|172077.5|172207.5|171953.6|738
1592969100000|2020-06-24 03:25:00|172235|171987.5|172258.9|171988.9|172279.3|172050.7|172180.7|171965.8|573
1592969400000|2020-06-24 03:30:00|172259.8|171992.5|172307.4|172065.3|172338.8|172150.5|172211.2|171990.3|737
1592969700000|2020-06-24 03:35:00|172310.1|172061.6|172243.1|172113.1|172333.8|172139|172212.3|172024|642
1592970000000|2020-06-24 03:40:00|172286.8|172057.4|172292.2|172049.3|172329.7|172137.1|172168.1|171964.9|754
1592970300000|2020-06-24 03:45:00|172284.1|172047.3|172201.2|171960|172311.2|172127.4|172079.1|171842.7|697
1592970600000|2020-06-24 03:50:00|172198.4|171962.9|172203.6|171960.9|172231.4|172050.5|172120.8|171937.1|627
1592970900000|2020-06-24 03:55:00|172198.1|171975.2|172226.3|172002.4|172266.9|172053.8|172131.9|171955.5|584
1592971200000|2020-06-24 04:00:00|172235.6|171982.2|172248.9|171978.9|172251.6|171994.9|172229.4|171967.6|316
1592971500000|2020-06-24 04:05:00|172250.4|171980.4|172179.2|171915.1|172252.6|171982.6|172174.3|171904.9|289
1592971800000|2020-06-24 04:10:00|172179.8|171915.6|172191.8|171921.8|172206.6|171948.5|172172.5|171902.5|327
1592972100000|2020-06-24 04:15:00|172192.3|171922.3|172187.8|171917.8|172206.2|171952|172173.5|171907.5|319
1592972400000|2020-06-24 04:20:00|172194.3|171924.3|172187.2|171917.2|172200.8|171934|172172.5|171902.5|361
1592972700000|2020-06-24 04:25:00|172176.9|171906.9|172035.5|171905.5|172201|171936.9|172015.4|171838.5|358
1592973000000|2020-06-24 04:30:00|172039.5|171909.5|172179.5|171935.3|172259.5|172020.8|172029.8|171834.6|778
1592973300000|2020-06-24 04:35:00|172178.3|171932.9|172018.3|171888.3|172198.3|171953.7|171996.2|171804|719
1592973600000|2020-06-24 04:40:00|172016.4|171886.4|172103.5|171973.5|172143|171987.2|171996|171866|641
1592973900000|2020-06-24 04:45:00|172104|171974|172115.4|171985.4|172193|172019.9|172090.8|171938.9|621
1592974200000|2020-06-24 04:50:00|172117.5|171987.5|172094.4|171964.4|172191|172017.9|172079.4|171917|702
1592974500000|2020-06-24 04:55:00|172090.9|171960.9|172160.2|172030.2|172224.1|172046|172084.1|171915.9|688
1592974800000|2020-06-24 05:00:00|172160.9|172030.9|172240.1|172039.5|172242.3|172083.8|172156.9|171991.9|426
1592975100000|2020-06-24 05:05:00|172242.9|172037.1|172199.7|172069.7|172244.3|172083.4|172178.6|172010|528
1592975400000|2020-06-24 05:10:00|172198.7|172068.7|172211.8|172081.8|172236.4|172096.5|172155.4|171980.6|430
1592975700000|2020-06-24 05:15:00|172210.5|172080.5|172213.7|172083.7|172251.1|172098.5|172196.7|172048|453
1592976000000|2020-06-24 05:20:00|172213.3|172083.3|172139.7|172009.7|172251.7|172096.1|172130|172000|378
1592976300000|2020-06-24 05:25:00|172143.4|172013.4|172151.1|172021.1|172159.1|172029.1|172124.1|171994.1|406
1592976600000|2020-06-24 05:30:00|172147.9|172017.9|172064.3|171934.3|172152|172022|172044.3|171914.3|452
1592976900000|2020-06-24 05:35:00|172066.7|171936.7|172042.1|171912.1|172108|171953.7|172023.1|171857.5|480
1592977200000|2020-06-24 05:40:00|172036.8|171906.8|172074.2|171944.2|172091.9|171953.4|172009.7|171851.3|484
1592977500000|2020-06-24 05:45:00|172071.3|171941.3|172143.7|172013.7|172145.1|172015.1|172052.4|171922.4|583
1592977800000|2020-06-24 05:50:00|172140.2|172010.2|172129.1|171999.1|172169.1|172039.1|172122.1|171992.1|520
1592978100000|2020-06-24 05:55:00|172178.1|171971.8|172159.1|172029.1|172178.1|172029.1|172116.1|171971.8|423
1592978400000|2020-06-24 06:00:00|172153.1|172023.1|172237.3|172107.3|172346.8|172181.4|172153.1|172023.1|799
1592978700000|2020-06-24 06:05:00|172238|172108|172156.4|172026.4|172253.6|172123.6|172137|172007|690
1592979000000|2020-06-24 06:10:00|172124.3|171994.3|172163.4|172033.4|172191.3|172061.3|172124.3|171994.3|610
1592979300000|2020-06-24 06:15:00|172162.4|172032.4|172216.2|172086.2|172216.2|172086.2|172135.9|172005.9|651
1592979600000|2020-06-24 06:20:00|172213.9|172083.9|172537.7|172407.7|172548.3|172418.3|172190.6|172076.7|622
1592979900000|2020-06-24 06:25:00|172537.1|172407.1|172428.4|172338.4|172574|172484|172387.4|172297.4|781
1592980200000|2020-06-24 06:30:00|172432.8|172342.8|172544.1|172454.1|172595|172505|172425.9|172335.9|805
1592980500000|2020-06-24 06:35:00|172554.6|172464.6|172683.5|172593.5|172688|172598|172504|172414|720
1592980800000|2020-06-24 06:40:00|172683.6|172593.6|172524.4|172434.4|172710.6|172620.6|172440.7|172350.7|765
1592981100000|2020-06-24 06:45:00|172526.2|172436.2|172448.9|172358.9|172571.2|172481.2|172423.3|172333.3|786
1592981400000|2020-06-24 06:50:00|172450.3|172360.3|172370|172280|172495.9|172405.9|172320.1|172230.1|649
1592981700000|2020-06-24 06:55:00|172372|172282|172381.1|172291.1|172399.6|172309.6|172365.4|172275.4|532
1592982000000|2020-06-24 07:00:00|172380.2|172290.2|172392.4|172302.4|172535.6|172445.6|172351|172261|860
1592982300000|2020-06-24 07:05:00|172388.9|172298.9|172241.9|172151.9|172402.4|172312.4|172163.8|172073.8|902
1592982600000|2020-06-24 07:10:00|172242.3|172152.3|172345|172255|172360.1|172270.1|172242.3|172152.3|874
1592982900000|2020-06-24 07:15:00|172344.2|172254.2|172353.4|172263.4|172472.7|172382.7|172253.8|172163.8|914
1592983200000|2020-06-24 07:20:00|172351.6|172261.6|172363.6|172273.6|172521.6|172431.6|172308.9|172218.9|930
1592983500000|2020-06-24 07:25:00|172361.6|172271.6|172371.5|172281.5|172484.7|172394.7|172276.8|172186.8|888
1592983800000|2020-06-24 07:30:00|172373.1|172283.1|172740.7|172650.7|172777.6|172687.6|172358.1|172268.1|937
1592984100000|2020-06-24 07:35:00|172739.9|172649.9|173062|172972|173168.8|173078.8|172706.8|172616.8|823
1592984400000|2020-06-24 07:40:00|173058.7|172968.7|173208.4|173118.4|173248.4|173158.4|173042.3|172952.3|920
1592984700000|2020-06-24 07:45:00|173208.3|173118.3|172964.5|172874.5|173220.1|173130.1|172863.7|172773.7|875
1592985000000|2020-06-24 07:50:00|172965.8|172875.8|173130.9|173040.9|173148.5|173058.5|172889|172799|892
1592985300000|2020-06-24 07:55:00|173128.9|173038.9|173029.4|172759.4|173136.9|173046.9|173021.7|172759.4|734
1592985600000|2020-06-24 08:00:00|173044.5|172774.5|172979.9|172889.9|173123.3|172991.2|172850.5|172747.9|874
1592985900000|2020-06-24 08:05:00|172974.5|172884.5|173403.8|173313.8|173470.6|173380.6|172974.5|172884.5|895
1592986200000|2020-06-24 08:10:00|173399.6|173309.6|173355.2|173265.2|173496.9|173406.9|173336.9|173246.9|834
1592986500000|2020-06-24 08:15:00|173355.4|173265.4|173389.1|173299.1|173528.3|173438.3|173301.8|173211.8|899
1592986800000|2020-06-24 08:20:00|173389.4|173299.4|173333.4|173243.4|173568.8|173478.8|173290.6|173200.6|840
1592987100000|2020-06-24 08:25:00|173331.9|173241.9|173200.1|173110.1|173365.8|173275.8|173157.7|173067.7|825
1592987400000|2020-06-24 08:30:00|173200.4|173110.4|173094|173004|173312|173222|173090.6|173000.6|850
1592987700000|2020-06-24 08:35:00|173090.7|173000.7|173036|172946|173124.8|173034.8|172917.6|172827.6|851
1592988000000|2020-06-24 08:40:00|173039|172949|173055.1|172965.1|173184.4|173094.4|172994.6|172904.6|849
1592988300000|2020-06-24 08:45:00|173050|172960|172869.1|172779.1|173086.8|172996.8|172840.8|172750.8|679
1592988600000|2020-06-24 08:50:00|172870.1|172780.1|172813.5|172723.5|172875.2|172785.2|172692.5|172602.5|690
1592988900000|2020-06-24 08:55:00|172812|172722|172808.3|172718.3|172818.1|172728.1|172714|172624|707
1592989200000|2020-06-24 09:00:00|172805.3|172715.3|172877.2|172787.2|172880.5|172790.5|172746.7|172656.7|859
1592989500000|2020-06-24 09:05:00|172885.8|172795.8|173020.9|172930.9|173027.4|172937.4|172864.8|172774.8|847
1592989800000|2020-06-24 09:10:00|173025.9|172935.9|173293.2|173203.2|173421.1|173331.1|173022.4|172932.4|850
1592990100000|2020-06-24 09:15:00|173290.8|173200.8|173440.3|173350.3|173523.5|173433.5|173244.3|173154.3|964
1592990400000|2020-06-24 09:20:00|173435|173345|173248.6|173158.6|173474|173384|173135.7|173045.7|946
1592990700000|2020-06-24 09:25:00|173247.1|173157.1|173191|173101|173262.5|173172.5|173136.1|173046.1|722
1592991000000|2020-06-24 09:30:00|173192.1|173102.1|173089.2|172999.2|173279.8|173189.8|173076.8|172986.8|899
1592991300000|2020-06-24 09:35:00|173088.7|172998.7|173242.6|173152.6|173249.6|173159.6|173043.6|172953.6|785
1592991600000|2020-06-24 09:40:00|173242.5|173152.5|173260.8|173170.8|173362.4|173272.4|173137.3|173047.3|896
1592991900000|2020-06-24 09:45:00|173262.6|173172.6|173018.6|172928.6|173267.4|173177.4|173009.9|172919.9|714
1592992200000|2020-06-24 09:50:00|173018.5|172928.5|173028.4|172938.4|173084.6|172994.6|172983.7|172893.7|649
1592992500000|2020-06-24 09:55:00|173027.4|172937.4|172976.2|172886.2|173077.7|172987.7|172873|172783|690
1592992800000|2020-06-24 10:00:00|172975.3|172885.3|172908.6|172818.6|173076.5|172986.5|172833.2|172743.2|749
1592993100000|2020-06-24 10:05:00|172908.9|172818.9|172856.9|172766.9|172933.3|172843.3|172797.2|172707.2|709
1592993400000|2020-06-24 10:10:00|172857.4|172767.4|173038.4|172948.4|173080.3|172990.3|172856.3|172766.3|738
1592993700000|2020-06-24 10:15:00|173038.6|172948.6|172880.4|172790.4|173068.1|172978.1|172871.4|172781.4|819
1592994000000|2020-06-24 10:20:00|172881.2|172791.2|172969.5|172879.5|172993.4|172903.4|172820.8|172730.8|815
1592994300000|2020-06-24 10:25:00|172964.3|172874.3|173010.6|172920.6|173018.4|172928.4|172862.8|172772.8|716
1592994600000|2020-06-24 10:30:00|173008.4|172918.4|173111.2|173021.2|173111.4|173021.4|172993|172903|787
1592994900000|2020-06-24 10:35:00|173111.5|173021.5|173040.6|172950.6|173145.7|173055.7|173001.2|172911.2|682
1592995200000|2020-06-24 10:40:00|173040.7|172950.7|173208.4|173118.4|173209.8|173119.8|173007.8|172917.8|814
1592995500000|2020-06-24 10:45:00|173209.1|173119.1|173252.7|173162.7|173285.9|173195.9|173188.6|173098.6|770
1592995800000|2020-06-24 10:50:00|173254.1|173164.1|173212.6|173122.6|173384.4|173294.4|173193.7|173103.7|778
1592996100000|2020-06-24 10:55:00|173211.6|173121.6|173251.5|173121.5|173320.2|173173.2|173126.7|173036.7|731
1592996400000|2020-06-24 11:00:00|173304.5|173034.5|173179.7|173089.7|173313.7|173141.7|173137.8|173029|726
1592996700000|2020-06-24 11:05:00|173178.9|173088.9|173188.3|173098.3|173235.3|173145.3|173129.4|173039.4|646
1592997000000|2020-06-24 11:10:00|173197.5|173107.5|173117.2|173027.2|173197.9|173107.9|173040.5|172950.5|728
1592997300000|2020-06-24 11:15:00|173116.9|173026.9|173041.7|172951.7|173153.9|173063.9|173003.8|172913.8|727
1592997600000|2020-06-24 11:20:00|173042.4|172952.4|173119|173029|173194.8|173104.8|172933.9|172843.9|851
1592997900000|2020-06-24 11:25:00|173119.8|173029.8|173240.9|173150.9|173307.1|173217.1|173110.4|173020.4|724
1592998200000|2020-06-24 11:30:00|173244.6|173154.6|173231.9|173141.9|173245.8|173155.8|173154.3|173064.3|623
1592998500000|2020-06-24 11:35:00|173232|173142|173053.9|172963.9|173240.2|173150.2|173002|172912|734
1592998800000|2020-06-24 11:40:00|173054.8|172964.8|173032|172942|173104.5|173014.5|173014.3|172924.3|681
1592999100000|2020-06-24 11:45:00|173026.5|172936.5|172939|172849|173098.2|173008.2|172904.6|172814.6|777
1592999400000|2020-06-24 11:50:00|172938.8|172848.8|172963.1|172873.1|172979.3|172889.3|172867.9|172777.9|728
1592999700000|2020-06-24 11:55:00|172961.4|172871.4|173056.9|172966.9|173063|172973|172949.3|172859.3|743
1593000000000|2020-06-24 12:00:00|173052.2|172962.2|172991.5|172901.5|173223.4|173133.4|172965.2|172875.2|737
1593000300000|2020-06-24 12:05:00|172991.2|172901.2|173115.2|173025.2|173121.4|173031.4|172987.4|172897.4|659
1593000600000|2020-06-24 12:10:00|173115.8|173025.8|173145.2|173055.2|173287.1|173197.1|173061.1|172971.1|884
1593000900000|2020-06-24 12:15:00|173145|173055|173288.8|173198.8|173304.5|173214.5|173145|173055|706
1593001200000|2020-06-24 12:20:00|173287.1|173197.1|173344.8|173254.8|173412.5|173322.5|173252.2|173162.2|712
1593001500000|2020-06-24 12:25:00|173345|173255|173262.3|173172.3|173446.1|173356.1|173226.7|173136.7|801
1593001800000|2020-06-24 12:30:00|173262.2|173172.2|173232.2|173142.2|173379.4|173289.4|173226.8|173136.8|1013
1593002100000|2020-06-24 12:35:00|173232.6|173142.6|173226.2|173136.2|173377.6|173287.6|173218.4|173128.4|855
1593002400000|2020-06-24 12:40:00|173226.1|173136.1|173211.9|173121.9|173383.2|173293.2|173209.8|173119.8|875
1593002700000|2020-06-24 12:45:00|173214.5|173124.5|173163.5|173073.5|173229.3|173139.3|173123.6|173033.6|819
1593003000000|2020-06-24 12:50:00|173163.6|173073.6|173153.8|173063.8|173204.1|173114.1|173079.4|172989.4|836
1593003300000|2020-06-24 12:55:00|173153.3|173063.3|173050.9|172960.9|173177|173087|172947.8|172857.8|760
1593003600000|2020-06-24 13:00:00|173057|172967|172877.9|172787.9|173070.1|172980.1|172861.8|172771.8|914
1593003900000|2020-06-24 13:05:00|172878.3|172788.3|173521.8|173431.8|173712.5|173622.5|172842|172752|946
1593004200000|2020-06-24 13:10:00|173521.7|173431.7|173326.5|173236.5|173548|173458|173059.5|172969.5|885
1593004500000|2020-06-24 13:15:00|173345|173255|173563.3|173473.3|173682.1|173592.1|173316.8|173226.8|1009
1593004800000|2020-06-24 13:20:00|173564.6|173474.6|173925.9|173835.9|174004.8|173914.8|173550.3|173460.3|994
1593005100000|2020-06-24 13:25:00|173927|173837|173979.5|173889.5|174143.6|174053.6|173856.3|173766.3|972
1593005400000|2020-06-24 13:30:00|173982.1|173892.1|173976.2|173886.2|174028.8|173938.8|173907.3|173817.3|944
1593005700000|2020-06-24 13:35:00|173980.9|173890.9|173444.2|173354.2|174022.7|173932.7|173186|173096|1061
1593006000000|2020-06-24 13:40:00|173446.7|173356.7|172964.9|172874.9|173522.1|173432.1|172870.5|172780.5|956
1593006300000|2020-06-24 13:45:00|172964.5|172874.5|173074.1|172984.1|173122.5|173032.5|172933.2|172843.2|900
1593006600000|2020-06-24 13:50:00|173072.4|172982.4|173368.8|173278.8|173468.1|173378.1|173065.1|172975.1|838
1593006900000|2020-06-24 13:55:00|173368.7|173278.7|173395.1|173305.1|173408.5|173318.5|173195.7|173105.7|923
1593007200000|2020-06-24 14:00:00|173391.9|173301.9|173388.7|173298.7|173502.2|173412.2|173313.8|173223.8|937
1593007500000|2020-06-24 14:05:00|173388|173298|173414.6|173324.6|173443.5|173353.5|173229.8|173139.8|959
1593007800000|2020-06-24 14:10:00|173414.3|173324.3|173000.7|172910.7|173472.8|173382.8|172926.2|172836.2|969
1593008100000|2020-06-24 14:15:00|173000|172910|172932.1|172842.1|173028.8|172938.8|172810.6|172720.6|1032
1593008400000|2020-06-24 14:20:00|172930.1|172840.1|172802.4|172712.4|172986.9|172896.9|172790.7|172700.7|829
1593008700000|2020-06-24 14:25:00|172803.3|172713.3|172413.6|172323.6|172810.6|172720.6|172372.4|172282.4|933
1593009000000|2020-06-24 14:30:00|172423.2|172333.2|172924.9|172834.9|172928.2|172838.2|172423.2|172333.2|979
1593009300000|2020-06-24 14:35:00|172939.3|172849.3|173013.5|172923.5|173020.7|172930.7|172658.4|172568.4|952
1593009600000|2020-06-24 14:40:00|173015.5|172925.5|172838.3|172748.3|173104.1|173014.1|172797.2|172707.2|909
1593009900000|2020-06-24 14:45:00|172838.8|172748.8|172952.4|172862.4|173005.3|172915.3|172838.8|172748.8|877
1593010200000|2020-06-24 14:50:00|172938.7|172848.7|172955.1|172865.1|173115|173025|172805|172715|1042
1593010500000|2020-06-24 14:55:00|172956|172866|173113.5|173023.5|173174.4|173084.4|172927.8|172837.8|968
1593010800000|2020-06-24 15:00:00|173112.1|173022.1|173145.8|173055.8|173420.8|173330.8|173110.9|173020.9|971
1593011100000|2020-06-24 15:05:00|173146|173056|173500.5|173410.5|173515.1|173425.1|173131.9|173041.9|1039
1593011400000|2020-06-24 15:10:00|173502.6|173412.6|173800.3|173710.3|173806.3|173716.3|173501.5|173411.5|917
1593011700000|2020-06-24 15:15:00|173797.9|173707.9|173776.1|173686.1|173917.7|173827.7|173749.9|173659.9|845
1593012000000|2020-06-24 15:20:00|173780.3|173690.3|173844.2|173754.2|173879|173789|173617|173527|933
1593012300000|2020-06-24 15:25:00|173843.4|173753.4|173796.8|173706.8|173855|173765|173669.7|173579.7|856
1593012600000|2020-06-24 15:30:00|173798|173708|173983.7|173893.7|173990.2|173900.2|173789.3|173699.3|901
1593012900000|2020-06-24 15:35:00|173983.5|173893.5|174006.2|173916.2|174007.6|173917.6|173831.1|173741.1|838
1593013200000|2020-06-24 15:40:00|174003.4|173913.4|174191.6|174101.6|174260.5|174170.5|173895.7|173805.7|875
1593013500000|2020-06-24 15:45:00|174199.5|174109.5|174210.8|174120.8|174219.7|174129.7|174034.6|173944.6|1018
1593013800000|2020-06-24 15:50:00|174211.1|174121.1|174276.2|174186.2|174322.9|174232.9|174147.3|174057.3|952
1593014100000|2020-06-24 15:55:00|174273.8|174183.8|174150.5|174060.5|174343.3|174253.3|174124.4|174009.9|871
1593014400000|2020-06-24 16:00:00|174150.6|174060.6|174143|174053|174291.1|174197.9|174055.5|173945.6|896
1593014700000|2020-06-24 16:05:00|174150.1|174060.1|174229.9|174139.9|174354.2|174250|174138|174026.4|876
1593015000000|2020-06-24 16:10:00|174229.7|174139.7|174067.2|173977.2|174286.4|174176.8|174061.2|173947.2|857
1593015300000|2020-06-24 16:15:00|174067.9|173977.9|173981.3|173851.3|174115.1|174006.6|173958.4|173850.6|760
1593015600000|2020-06-24 16:20:00|173981.9|173851.9|173900.1|173770.1|173995.8|173868.4|173878|173762.7|846
1593015900000|2020-06-24 16:25:00|173900.2|173770.2|174015.1|173885.1|174124.6|173994.6|173855.5|173745.3|826
1593016200000|2020-06-24 16:30:00|174014.4|173884.4|174137|174007|174137.5|174022|173987.2|173877.2|783
1593016500000|2020-06-24 16:35:00|174135.3|174005.3|174037.3|173947.3|174144.5|174014.5|174022.9|173902.9|836
1593016800000|2020-06-24 16:40:00|174037|173947|173865.7|173775.7|174052.5|173962.5|173849.3|173744.8|658
1593017100000|2020-06-24 16:45:00|173866.2|173776.2|173621.2|173491.2|173907.5|173796|173439.2|173309.2|760
1593017400000|2020-06-24 16:50:00|173619.7|173489.7|173659.2|173529.2|173801.8|173671.8|173527.6|173418.5|747
1593017700000|2020-06-24 16:55:00|173658.2|173528.2|173507|173377|173658.4|173528.4|173428.2|173298.2|712
1593018000000|2020-06-24 17:00:00|173507.1|173377.1|173531.4|173401.4|173699.9|173569.9|173492.8|173362.8|672
1593018300000|2020-06-24 17:05:00|173538|173408|173673|173543|173750.2|173620.2|173430.4|173300.4|740
1593018600000|2020-06-24 17:10:00|173676.2|173546.2|173835.8|173705.8|173922.1|173792.1|173555|173425|737
1593018900000|2020-06-24 17:15:00|173833.7|173703.7|173707.1|173577.1|173837.4|173707.4|173673.7|173565.6|666
1593019200000|2020-06-24 17:20:00|173707.4|173577.4|173861.8|173731.8|173878|173748|173699.8|173569.8|657
1593019500000|2020-06-24 17:25:00|173863.4|173733.4|173878.9|173748.9|173925|173795|173725.7|173595.7|731
1593019800000|2020-06-24 17:30:00|173879.8|173749.8|174004.8|173874.8|174004.8|173874.8|173879.8|173749.8|737
1593020100000|2020-06-24 17:35:00|174004.9|173874.9|173922.7|173792.7|174026.2|173896.2|173888.3|173758.3|773
1593020400000|2020-06-24 17:40:00|173925.8|173795.8|173917.8|173787.8|173950.2|173820.2|173895.3|173765.3|716
1593020700000|2020-06-24 17:45:00|173919.1|173789.1|173897.1|173767.1|173995|173865|173891.1|173761.1|711
1593021000000|2020-06-24 17:50:00|173897.4|173767.4|173918.4|173788.4|173944|173814|173857.6|173761.2|662
1593021300000|2020-06-24 17:55:00|173918.2|173788.2|173911.7|173781.7|173944.9|173834.1|173890.4|173772.2|705
1593021600000|2020-06-24 18:00:00|173913.2|173783.2|174028.7|173898.7|174041.1|173911.1|173864.5|173774.5|911
1593021900000|2020-06-24 18:05:00|174029.5|173899.5|173885.5|173795.5|174029.5|173899.5|173874.1|173781.4|665
1593022200000|2020-06-24 18:10:00|173885.2|173795.2|173920.2|173830.2|173943.9|173836.6|173880|173784.5|684
1593022500000|2020-06-24 18:15:00|173919.9|173829.9|173978|173848|174010.6|173880.6|173865.1|173775.1|597
1593022800000|2020-06-24 18:20:00|173974.7|173844.7|174077.1|173947.1|174091.3|173961.3|173956.7|173826.7|675
1593023100000|2020-06-24 18:25:00|174077.6|173947.6|173961.8|173831.8|174078.8|173948.8|173932.3|173802.3|651
1593023400000|2020-06-24 18:30:00|173961|173831|173916.5|173786.5|174033.6|173903.6|173904.4|173774.4|483
1593023700000|2020-06-24 18:35:00|173916.9|173786.9|174014.3|173884.3|174103.1|173973.1|173912.7|173782.7|639
1593024000000|2020-06-24 18:40:00|174019.7|173889.7|174114.2|173984.2|174122|173992|173986.3|173856.3|578
1593024300000|2020-06-24 18:45:00|174114.3|173984.3|174110.3|173980.3|174117.6|173987.6|173949.8|173819.8|622
1593024600000|2020-06-24 18:50:00|174108.2|173978.2|174095.4|173965.4|174146.2|174016.2|174037.8|173907.8|628
1593024900000|2020-06-24 18:55:00|174091.5|173961.5|174068.4|173938.4|174137.2|174007.2|173947.6|173817.6|809
1593025200000|2020-06-24 19:00:00|174069.2|173939.2|173919.3|173789.3|174074.3|173944.3|173881.4|173753|652
1593025500000|2020-06-24 19:05:00|173918.8|173788.8|174045|173915|174073.8|173943.8|173911.7|173781.7|710
1593025800000|2020-06-24 19:10:00|174045.3|173915.3|173908|173778|174046.7|173916.7|173905.7|173775.7|669
1593026100000|2020-06-24 19:15:00|173907.7|173777.7|173896.6|173766.6|173957.1|173827.1|173859.4|173749.8|674
1593026400000|2020-06-24 19:20:00|173895.5|173765.5|173950.5|173820.5|173984|173854|173861.6|173756.4|612
1593026700000|2020-06-24 19:25:00|173951.1|173821.1|173918.4|173788.4|173951.1|173821.1|173874.6|173769.5|527
1593027000000|2020-06-24 19:30:00|173919.2|173789.2|173881.7|173791.7|173924.7|173799.6|173879.7|173766.1|406
1593027300000|2020-06-24 19:35:00|173881.9|173791.9|173906.7|173776.7|173919|173801.1|173881.2|173768.4|367
1593027600000|2020-06-24 19:40:00|173907.3|173777.3|173883.7|173753.7|173913.1|173796.4|173863.5|173744.2|453
1593027900000|2020-06-24 19:45:00|173884.7|173754.7|173869.3|173779.3|173887.7|173785.9|173858|173754.6|398
1593028200000|2020-06-24 19:50:00|173870.4|173780.4|174048.9|173918.9|174214|174084|173870.4|173780.4|907
1593028500000|2020-06-24 19:55:00|174047.4|173917.4|173990.5|173860.5|174054.8|173924.8|173968.5|173838.5|787
1593028800000|2020-06-24 20:00:00|173990.3|173860.3|173996.3|173866.3|174027.5|173897.5|173977.8|173847.8|367
1593029100000|2020-06-24 20:05:00|173996.8|173866.8|174044.2|173914.2|174070.5|173940.5|173985.3|173855.3|350
1593029400000|2020-06-24 20:10:00|174043.7|173913.7|173939.8|173809.8|174060.4|173930.4|173921.6|173791.6|529
1593029700000|2020-06-24 20:15:00|173940|173810|174013.3|173883.3|174021.1|173891.1|173906.8|173776.8|310
1593030000000|2020-06-24 20:20:00|174013.9|173883.9|174014|173884|174022.5|173892.5|173999|173869|182
1593030300000|2020-06-24 20:25:00|174018.2|173888.2|174022.9|173892.9|174027|173897|173998.2|173868.2|186
1593030600000|2020-06-24 20:30:00|174020.5|173890.5|174009.9|173879.9|174048.5|173898.2|173994.5|173832.3|194
1593030900000|2020-06-24 20:35:00|174013.2|173883.2|174012.5|173882.5|174079.3|173903.8|174005.2|173863.7|300
1593031200000|2020-06-24 20:40:00|174018.1|173888.1|174055.3|173925.3|174057.4|173927.4|174002.2|173872.2|248
1593031500000|2020-06-24 20:45:00|174042.8|173912.8|174072.4|173864.8|174115.2|173926|174032.5|173833|221
1593031800000|2020-06-24 20:50:00|174040.6|173910.6|174034.2|173904.2|174106.5|173918|174031.5|173830.4|116
1593032100000|2020-06-24 20:55:00|174084.6|173862.5|173942.3|173672.3|174128.2|173927.4|173920.2|173650.2|313
1593032400000|2020-06-24 21:00:00|174002.3|173732.3|174238.4|173968.4|174253.4|173983.4|173955.5|173685.5|47
1593032700000|2020-06-24 21:05:00|174247.5|173977.5|174229.5|173959.5|174265.2|173995.2|174219|173949|50
1593033000000|2020-06-24 21:10:00|174239.7|173969.7|174243.5|173973.5|174255.2|173985.2|174229.5|173959.5|45
1593033300000|2020-06-24 21:15:00|174229.5|173959.5|174250.7|173980.7|174258.6|173988.6|174212|173942|93
1593033600000|2020-06-24 21:20:00|174247.1|173977.1|174229.5|173959.5|174264.3|173994.3|174229.5|173959.5|76
1593033900000|2020-06-24 21:25:00|174259.2|173989.2|174249.3|173979.3|174263.7|173993.7|174229.5|173959.5|55
1593034200000|2020-06-24 21:30:00|174279.9|174009.9|174246.4|173976.4|174279.9|174009.9|174225.1|173955.1|284
1593034500000|2020-06-24 21:35:00|174245.8|173975.8|174247.5|173977.5|174263.4|173993.4|174232.7|173962.7|114
1593034800000|2020-06-24 21:40:00|174252.2|173982.2|174240.4|173970.4|174263.1|173993.1|174218.5|173948.5|229
1593035100000|2020-06-24 21:45:00|174241.9|173971.9|174230.7|173960.7|174280.6|174010.6|174210.6|173940.6|1175
1593035400000|2020-06-24 21:50:00|174230.6|173960.6|174237.6|173967.6|174282.9|174012.9|174194.2|173924.2|148
1593035700000|2020-06-24 21:55:00|174228.5|173958.5|174231.8|173961.8|174274.2|174004.2|174215.7|173945.7|122
1593036000000|2020-06-24 22:00:00|174225.6|173955.6|174198.2|173928.2|174279.4|174009.4|174159.1|173889.1|476
1593036300000|2020-06-24 22:05:00|174197.7|173927.7|174192.9|173922.9|174219.6|173949.6|174180.2|173910.2|240
1593036600000|2020-06-24 22:10:00|174194.5|173924.5|174204.3|173934.3|174225.6|173955.6|174190.2|173920.2|302
1593036900000|2020-06-24 22:15:00|174203.6|173933.6|174212.7|173942.7|174269.4|173999.4|174166.1|173896.1|458
1593037200000|2020-06-24 22:20:00|174196.5|173926.5|174220.1|173950.1|174249.6|173979.6|174182.4|173912.4|216
1593037500000|2020-06-24 22:25:00|174219.9|173949.9|174194.5|173924.5|174248.4|173978.4|174164.5|173894.5|214
1593037800000|2020-06-24 22:30:00|174205.8|173935.8|174201.7|173931.7|174238.9|173968.9|174183.5|173913.5|234
1593038100000|2020-06-24 22:35:00|174199|173929|174211.6|173941.6|174242.8|173972.8|174184.8|173914.8|207
1593038400000|2020-06-24 22:40:00|174198.3|173928.3|174207.6|173937.6|174221.4|173951.4|174187.7|173917.7|210
1593038700000|2020-06-24 22:45:00|174226.7|173956.7|174181.4|173911.4|174249.6|173979.6|174167.3|173897.3|207
1593039000000|2020-06-24 22:50:00|174183.1|173913.1|174222|173952|174243.7|173973.7|174170.4|173900.4|300
1593039300000|2020-06-24 22:55:00|174221.9|173951.9|174217.6|173947.6|174237.5|173967.5|174191.9|173921.9|385
1593039600000|2020-06-24 23:00:00|174162|173892|174259.7|173989.7|174280|174010|174157.5|173887.5|396
1593039900000|2020-06-24 23:05:00|174253.4|173983.4|174248.5|173978.5|174284.7|174014.7|174208.2|173938.2|269
1593040200000|2020-06-24 23:10:00|174267.7|173997.7|174226.1|173956.1|174288.1|174040|174163.3|173903|205
1593040500000|2020-06-24 23:15:00|174230.2|173960.2|174270.4|174010.1|174294.8|174068.8|174191.1|173921.1|347
1593040800000|2020-06-24 23:20:00|174270.3|174015.5|174211.7|174081.7|174294.7|174093.3|174195.2|173991.5|295
1593041100000|2020-06-24 23:25:00|174217.7|174087.7|174318.5|174188.5|174381.4|174192|174189.6|174009.6|368
1593041400000|2020-06-24 23:30:00|174317.6|174187.6|174321.2|174191.2|174390.8|174193.6|174306|174120.8|344
1593041700000|2020-06-24 23:35:00|174321.1|174191.1|174328|174198|174370.2|174208.9|174294.4|174121.2|318
1593042000000|2020-06-24 23:40:00|174327|174197|174322.4|174192.4|174397.1|174203.2|174322.4|174123|229
1593042300000|2020-06-24 23:45:00|174322.9|174192.9|174324.9|174194.9|174392|174202.3|174320.7|174129.6|240
1593042600000|2020-06-24 23:50:00|174325.3|174195.3|174325.4|174195.4|174385.9|174203.3|174321.2|174131.8|206
1593042900000|2020-06-24 23:55:00|174325.2|174195.2|174359.2|174154.2|174388.6|174199.7|174308.3|174118.5|240
1593043200000|2020-06-25 00:00:00|174357.7|174157.7|174299.8|174061.9|174363.7|174191.9|174184.7|174004.3|540
1593043500000|2020-06-25 00:05:00|174246.2|174116.2|174266.7|174060.4|174306.9|174116.2|174196|173993|461
1593043800000|2020-06-25 00:10:00|174265.7|174062.7|174324.6|174104.7|174345.8|174152.6|174222.8|174044.4|323
1593044100000|2020-06-25 00:15:00|174323.9|174105.3|174261|173991|174346.7|174151.8|174197.7|173971.6|653
1593044400000|2020-06-25 00:20:00|174262.9|173992.9|174242.6|173983.8|174289.9|174077.5|174140.3|173916.8|659
1593044700000|2020-06-25 00:25:00|174246|173976.9|174202.4|173979.1|174267.9|174047.7|174170.3|173944.7|572
1593045000000|2020-06-25 00:30:00|174204.4|173977.9|174176.8|173906.8|174228|174012.2|174142.2|173903.9|391
1593045300000|2020-06-25 00:35:00|174184.3|173914.3|174172.5|173961.9|174215.3|174011.1|174121.5|173903.8|859
1593045600000|2020-06-25 00:40:00|174190.2|173952.9|174238.2|173968.9|174290.6|174061.1|174123.5|173936.3|820
1593045900000|2020-06-25 00:45:00|174226|173969.8|174236.3|173966.3|174255.1|173990.2|174192.9|173930|1051
1593046200000|2020-06-25 00:50:00|174237.2|173967.2|174178|173908|174248.8|173987.4|174165.9|173895.9|1074
1593046500000|2020-06-25 00:55:00|174182.8|173912.8|174197.9|173956.1|174228.5|174010.8|174130.7|173890.2|871
1593046800000|2020-06-25 01:00:00|174210.8|173948.6|174166.2|173896.2|174226.9|173971.9|174117.7|173870.8|1006
1593047100000|2020-06-25 01:05:00|174164.9|173894.9|174188.3|173943.3|174211|174003.1|174106|173866.5|772
1593047400000|2020-06-25 01:10:00|174200.9|173936.6|174167.4|173963|174251.5|174013.7|174122.6|173924.9|718
1593047700000|2020-06-25 01:15:00|174172.2|173959.4|174223.4|173998.1|174262|174061.7|174120.8|173910.4|639
1593048000000|2020-06-25 01:20:00|174227.9|173998.4|174197.9|173948|174259.8|174064.4|174167.5|173918.7|535
1593048300000|2020-06-25 01:25:00|174195|173951.5|174248.2|174001.1|174255.4|174062.2|174159.6|173915.3|530
1593048600000|2020-06-25 01:30:00|174241.3|174008.7|174330.2|174089.9|174386.3|174191.6|174186.6|173991.7|798
1593048900000|2020-06-25 01:35:00|174335|174096.5|174353.1|174142.7|174379.7|174195.9|174261.7|174050.5|656
1593049200000|2020-06-25 01:40:00|174358.7|174130.4|174387.9|174257.9|174441.5|174308.4|174321.1|174130.4|646
1593049500000|2020-06-25 01:45:00|174389.6|174259.6|174399.1|174176.3|174429.8|174274.4|174328.9|174142.7|468
1593049800000|2020-06-25 01:50:00|174394.7|174180.6|174350.1|174220.1|174427.1|174249.6|174328.9|174132|431
1593050100000|2020-06-25 01:55:00|174351.6|174221.6|174402.3|174272.3|174516.5|174332.9|174345.1|174141.2|484
1593050400000|2020-06-25 02:00:00|174393.5|174263.5|174409.1|174198.9|174438.3|174279|174349.5|174162.9|475
1593050700000|2020-06-25 02:05:00|174371.6|174241.6|174410.2|174280.2|174478.9|174287.2|174357.2|174178.9|529
1593051000000|2020-06-25 02:10:00|174410.7|174280.7|174612.3|174342.3|174612.3|174415.9|174402.9|174213|414
1593051300000|2020-06-25 02:15:00|174609.6|174339.6|174528.3|174398.3|174630.8|174439.5|174503|174316.4|440
1593051600000|2020-06-25 02:20:00|174527.6|174397.6|174518.2|174388.2|174563.3|174412.2|174505.1|174291.8|450
1593051900000|2020-06-25 02:25:00|174524|174394|174517.3|174276.3|174572.6|174421.5|174486|174216|498
1593052200000|2020-06-25 02:30:00|174523|174259.8|174528.9|174272.6|174538.5|174346.1|174450.9|174210.3|654
1593052500000|2020-06-25 02:35:00|174526.9|174269.4|174505.9|174304.6|174561.7|174380.7|174467.7|174237.6|645
1593052800000|2020-06-25 02:40:00|174512.6|174294.4|174515.6|174275|174544.4|174357.1|174423.7|174196.6|839
1593053100000|2020-06-25 02:45:00|174513.6|174281|174453.3|174323.3|174523.3|174331.7|174437.3|174228.5|467
1593053400000|2020-06-25 02:50:00|174507.2|174237.2|174537.9|174331.1|174554.5|174389.7|174450.9|174236|566
1593053700000|2020-06-25 02:55:00|174538.2|174332|174488.1|174218.1|174559.5|174385.7|174424.5|174199.9|838
1593054000000|2020-06-25 03:00:00|174487.6|174232.6|174485.8|174215.8|174513.7|174323.9|174439.8|174198.6|1069
1593054300000|2020-06-25 03:05:00|174490.1|174220.1|174464.9|174194.9|174515.1|174320.2|174420.3|174186.3|1090
1593054600000|2020-06-25 03:10:00|174465.3|174200.5|174410.9|174140.9|174497.2|174291.4|174341.4|174129.4|747
1593054900000|2020-06-25 03:15:00|174407.4|174137.4|174489.1|174243.3|174500.7|174272.9|174344.2|174135.2|868
1593055200000|2020-06-25 03:20:00|174481.4|174211.4|174470|174263.2|174503.4|174315.7|174430.7|174179.4|856
1593055500000|2020-06-25 03:25:00|174484.1|174239.1|174483|174241.4|174505.6|174314.8|174403.6|174185.7|842
1593055800000|2020-06-25 03:30:00|174481.1|174239.5|174524.6|174254.6|174586.5|174434|174462|174229.5|590
1593056100000|2020-06-25 03:35:00|174525.4|174255.7|174516.1|174277.5|174583.4|174395|174467|174241|466
1593056400000|2020-06-25 03:40:00|174521.6|174270.8|174509.2|174279.7|174541.9|174360.8|174455.5|174233.9|469
1593056700000|2020-06-25 03:45:00|174517.5|174267|174633.1|174417.6|174633.1|174468.9|174462.2|174233.2|672
1593057000000|2020-06-25 03:50:00|174634|174418.4|174524|174255.6|174653.8|174472.9|174457.2|174221.4|808
1593057300000|2020-06-25 03:55:00|174525.4|174255.4|174466.5|174196.5|174526.6|174310.7|174433.6|174191.5|1063
1593057600000|2020-06-25 04:00:00|174468|174198|174472.8|174268.9|174510.2|174324.4|174368.4|174175.2|984
1593057900000|2020-06-25 04:05:00|174475.6|174266.4|174367.2|174237.2|174500.1|174322.5|174341|174126.5|863
1593058200000|2020-06-25 04:10:00|174367.6|174237.6|174435.7|174184|174454.1|174258.3|174363.1|174166.3|653
1593058500000|2020-06-25 04:15:00|174443.5|174173.5|174425.5|174201.4|174444.8|174258.2|174371.7|174173.5|478
1593058800000|2020-06-25 04:20:00|174425.7|174201.2|174482.3|174212.3|174509|174331.9|174366.7|174178|634
1593059100000|2020-06-25 04:25:00|174475.4|174223.4|174428.2|174202.5|174514.4|174361.4|174384.9|174180.6|1003
1593059400000|2020-06-25 04:30:00|174431.5|174200|174502.4|174290.6|174572.7|174389.1|174395.2|174192.1|684
1593059700000|2020-06-25 04:35:00|174504.5|174287.9|174562|174357.1|174579|174415.8|174400.4|174215.9|731
1593060000000|2020-06-25 04:40:00|174525.5|174395.5|174520.7|174300.6|174572.2|174441.7|174444.2|174242.8|722
1593060300000|2020-06-25 04:45:00|174519.2|174301.9|174514.9|174384.9|174581.4|174411.4|174442.7|174249.7|488
1593060600000|2020-06-25 04:50:00|174515.2|174385.2|174459.8|174329.8|174558|174401.1|174455.8|174256.1|400
1593060900000|2020-06-25 04:55:00|174462.2|174332.2|174488.9|174280.5|174549.5|174362.1|174403.4|174221.4|497
1593061200000|2020-06-25 05:00:00|174487.8|174285.5|174442.7|174312.7|174510.5|174331.2|174408.3|174219.2|946
1593061500000|2020-06-25 05:05:00|174441.5|174311.5|174407.8|174277.8|174525.1|174395.1|174386.6|174201.9|813
1593061800000|2020-06-25 05:10:00|174401.8|174271.8|174469.4|174339.4|174518.1|174388.1|174382.8|174212|892
1593062100000|2020-06-25 05:15:00|174470|174340|174465.3|174335.3|174497.6|174350.6|174456|174295.1|312
1593062400000|2020-06-25 05:20:00|174465.7|174335.7|174459.9|174329.9|174479.3|174349.3|174444.2|174314.2|337
1593062700000|2020-06-25 05:25:00|174459.7|174329.7|174344.3|174214.3|174467|174337|174332.8|174181.5|519
1593063000000|2020-06-25 05:30:00|174345.6|174215.6|174302.2|174089.2|174377.1|174216.4|174264.9|174079.7|547
1593063300000|2020-06-25 05:35:00|174300|174089.1|174282.6|174062|174340.9|174188.3|174227.3|174060.8|750
1593063600000|2020-06-25 05:40:00|174282.2|174061|174301.3|174171.3|174343.3|174175.7|174219.5|174060.2|681
1593063900000|2020-06-25 05:45:00|174300.2|174170.2|174304.3|174174.3|174342.9|174181|174269.6|174086.6|898
1593064200000|2020-06-25 05:50:00|174303.8|174173.8|174357.8|174227.8|174388.7|174231.5|174301.8|174154.5|645
1593064500000|2020-06-25 05:55:00|174359.3|174229.3|174276.6|174146.6|174369.3|174235.2|174220.5|174090.5|554
1593064800000|2020-06-25 06:00:00|174309.7|174094.9|174171.8|174041.8|174310.1|174147.1|174043.3|173901.4|943
1593065100000|2020-06-25 06:05:00|174176.5|174046.5|174347.7|174217.7|174400.8|174270.8|174147.3|174017.3|704
1593065400000|2020-06-25 06:10:00|174347.2|174217.2|174379.9|174249.9|174412.5|174282.5|174249.6|174119.6|632
1593065700000|2020-06-25 06:15:00|174379.8|174249.8|174413.8|174283.8|174455.1|174325.1|174154|174024|628
1593066000000|2020-06-25 06:20:00|174409.9|174279.9|174471.3|174341.3|174502.2|174372.2|174359.4|174229.4|644
1593066300000|2020-06-25 06:25:00|174476.3|174346.3|174693.8|174563.8|174702.6|174572.6|174471.8|174341.8|653
1593066600000|2020-06-25 06:30:00|174693.2|174563.2|174672|174582|174698.6|174600.4|174635.6|174545.6|420
1593066900000|2020-06-25 06:35:00|174671.5|174581.5|174375|174245|174671.7|174581.7|174373.3|174243.3|727
1593067200000|2020-06-25 06:40:00|174373.3|174243.3|174405.2|174275.2|174437.3|174310|174369.5|174239.5|769
1593067500000|2020-06-25 06:45:00|174405.1|174275.1|174518|174388|174587.9|174457.9|174392.4|174262.4|757
1593067800000|2020-06-25 06:50:00|174516|174386|174636.5|174506.5|174669.5|174558.1|174476.6|174359.3|649
1593068100000|2020-06-25 06:55:00|174609.1|174519.1|174700.4|174610.4|174707.1|174617.1|174604.8|174474.8|659
1593068400000|2020-06-25 07:00:00|174697.8|174607.8|174732.1|174602.1|174829.2|174739.2|174697.8|174576|862
1593068700000|2020-06-25 07:05:00|174731.7|174601.7|174860.8|174770.8|174906.8|174816.8|174693.7|174579.5|654
1593069000000|2020-06-25 07:10:00|174860.9|174770.9|175178.6|175088.6|175378.6|175248.6|174860.9|174770.9|928
1593069300000|2020-06-25 07:15:00|175181.4|175091.4|175048.6|174958.6|175230.3|175140.3|175030.6|174940.6|903
1593069600000|2020-06-25 07:20:00|175044.6|174954.6|174986.5|174896.5|175067.7|174977.7|174911.9|174821.9|849
1593069900000|2020-06-25 07:25:00|174990.2|174900.2|174590.6|174500.6|175009.9|174919.9|174567.6|174477.6|902
1593070200000|2020-06-25 07:30:00|174585.1|174495.1|174494.6|174404.6|174695.4|174605.4|174405|174315|810
1593070500000|2020-06-25 07:35:00|174493.1|174403.1|174547.2|174457.2|174686.3|174596.3|174493|174403|831
1593070800000|2020-06-25 07:40:00|174553.7|174463.7|174530|174440|174572.4|174482.4|174347.8|174257.8|925
1593071100000|2020-06-25 07:45:00|174529.9|174439.9|174632.8|174542.8|174688.4|174598.4|174463.5|174373.5|805
1593071400000|2020-06-25 07:50:00|174632.6|174542.6|174760.5|174670.5|174830.7|174740.7|174614.6|174524.6|774
1593071700000|2020-06-25 07:55:00|174759.8|174669.8|174786.2|174696.2|174876.6|174786.6|174642.5|174552.5|864
1593072000000|2020-06-25 08:00:00|174786.3|174696.3|174552.4|174462.4|174786.3|174696.3|174530.8|174440.8|812
1593072300000|2020-06-25 08:05:00|174552.2|174462.2|174067.1|173977.1|174660.8|174570.8|174025.9|173935.9|960
1593072600000|2020-06-25 08:10:00|174071.4|173981.4|174006|173916|174135.7|174045.7|173955.9|173865.9|824
1593072900000|2020-06-25 08:15:00|174005.7|173915.7|174091.2|174001.2|174121.6|174031.6|173996.1|173906.1|809
1593073200000|2020-06-25 08:20:00|174088.3|173998.3|173900.5|173810.5|174092.5|174002.5|173830.9|173740.9|922
1593073500000|2020-06-25 08:25:00|173902.2|173812.2|174086.3|173996.3|174104.4|174014.4|173894.1|173804.1|837
1593073800000|2020-06-25 08:30:00|174085|173995|174339.1|174249.1|174346.3|174256.3|173949.5|173859.5|847
1593074100000|2020-06-25 08:35:00|174338.6|174248.6|174357.6|174267.6|174368.9|174278.9|174212.2|174122.2|710
1593074400000|2020-06-25 08:40:00|174356.8|174266.8|174230.4|174140.4|174498.5|174408.5|174184.7|174094.7|785
1593074700000|2020-06-25 08:45:00|174230.5|174140.5|174318.1|174228.1|174356.3|174266.3|174209.3|174119.3|836
1593075000000|2020-06-25 08:50:00|174319.4|174229.4|174231.2|174141.2|174334|174244|174218.2|174128.2|753
1593075300000|2020-06-25 08:55:00|174229|174139|174556.5|174466.5|174556.5|174466.5|174229|174139|831
1593075600000|2020-06-25 09:00:00|174555.7|174465.7|174423.8|174333.8|174674.3|174584.3|174406.5|174316.5|878
1593075900000|2020-06-25 09:05:00|174424.7|174334.7|174514.6|174424.6|174525.9|174435.9|174315|174225|864
1593076200000|2020-06-25 09:10:00|174513.2|174423.2|174589.7|174499.7|174664.1|174574.1|174513.2|174423.2|844
1593076500000|2020-06-25 09:15:00|174587|174497|174655|174565|174656|174566|174473|174383|783
1593076800000|2020-06-25 09:20:00|174659.1|174569.1|174604.9|174514.9|174785.6|174695.6|174548.6|174458.6|691
1593077100000|2020-06-25 09:25:00|174603.6|174513.6|174313.7|174183.7|174607.5|174517.5|174295.7|174147.6|837
1593077400000|2020-06-25 09:30:00|174356.3|174132.3|174130.1|174040.1|174356.3|174204.1|174100.6|174010.6|865
1593077700000|2020-06-25 09:35:00|174129.9|174039.9|174320.1|174230.1|174350.8|174260.8|174127.6|174037.6|846
1593078000000|2020-06-25 09:40:00|174321.1|174231.1|174680.8|174590.8|174791.3|174701.3|174256.5|174166.5|873
1593078300000|2020-06-25 09:45:00|174681.2|174591.2|174621.7|174531.7|174728.9|174638.9|174556.9|174466.9|849
1593078600000|2020-06-25 09:50:00|174621.4|174531.4|174723.3|174633.3|174808.9|174718.9|174500.3|174410.3|868
1593078900000|2020-06-25 09:55:00|174721.7|174631.7|174791|174701|174805|174715|174598.8|174508.8|803
1593079200000|2020-06-25 10:00:00|174787.3|174697.3|174663.3|174573.3|174798.6|174708.6|174663.2|174573.2|731
1593079500000|2020-06-25 10:05:00|174662.8|174572.8|174789|174699|174798.8|174708.8|174627.9|174537.9|790
1593079800000|2020-06-25 10:10:00|174788.9|174698.9|174807.1|174717.1|174908.4|174818.4|174783.5|174693.5|745
1593080100000|2020-06-25 10:15:00|174807.2|174717.2|174839.1|174749.1|174854.8|174764.8|174766.3|174676.3|714
1593080400000|2020-06-25 10:20:00|174838.5|174748.5|174554.6|174464.6|174856.4|174766.4|174517|174427|879
1593080700000|2020-06-25 10:25:00|174555|174465|174477.5|174387.5|174614.4|174524.4|174472.1|174382.1|870
1593081000000|2020-06-25 10:30:00|174467.2|174377.2|174765.8|174675.8|174769.7|174679.7|174465.5|174375.5|880
1593081300000|2020-06-25 10:35:00|174764.7|174674.7|174718.1|174628.1|174806.1|174716.1|174557.3|174467.3|902
1593081600000|2020-06-25 10:40:00|174716.4|174626.4|174650.1|174560.1|174838.3|174748.3|174608.1|174518.1|951
1593081900000|2020-06-25 10:45:00|174645.1|174555.1|174627.2|174537.2|174696.1|174606.1|174601.2|174511.2|752
1593082200000|2020-06-25 10:50:00|174627.5|174537.5|174436.9|174346.9|174674.1|174584.1|174425.6|174335.6|712
1593082500000|2020-06-25 10:55:00|174436.6|174346.6|174633.4|174543.4|174691.9|174601.9|174337|174247|776
1593082800000|2020-06-25 11:00:00|174632.7|174542.7|174574|174484|174773.4|174683.4|174526.9|174436.9|850
1593083100000|2020-06-25 11:05:00|174574.3|174484.3|174377.8|174287.8|174576.9|174486.9|174368.4|174278.4|806
1593083400000|2020-06-25 11:10:00|174377.2|174287.2|174322.4|174232.4|174405.2|174315.2|174313.5|174223.5|718
1593083700000|2020-06-25 11:15:00|174322.5|174232.5|174443.1|174353.1|174621.9|174531.9|174321.9|174231.9|829
1593084000000|2020-06-25 11:20:00|174436.3|174346.3|174419.8|174329.8|174479.3|174389.3|174319.9|174229.9|828
1593084300000|2020-06-25 11:25:00|174419.5|174329.5|174347.7|174257.7|174470.2|174380.2|174333.6|174243.6|787
1593084600000|2020-06-25 11:30:00|174344.5|174254.5|174160.4|174070.4|174352.4|174262.4|174118.5|174028.5|767
1593084900000|2020-06-25 11:35:00|174161|174071|174207.4|174117.4|174357.4|174267.4|174159.4|174069.4|715
1593085200000|2020-06-25 11:40:00|174206.1|174116.1|174366.7|174276.7|174372.1|174282.1|174187.9|174097.9|810
1593085500000|2020-06-25 11:45:00|174367.1|174277.1|174494.9|174404.9|174733.4|174643.4|174366.3|174276.3|919
1593085800000|2020-06-25 11:50:00|174498.5|174408.5|174498.2|174408.2|174534.4|174444.4|174481|174391|756
1593086100000|2020-06-25 11:55:00|174499.3|174409.3|174307.4|174217.4|174504.7|174414.7|174251|174161|890
1593086400000|2020-06-25 12:00:00|174307.6|174217.6|174196|174106|174320.4|174230.4|174187.2|174097.2|939
1593086700000|2020-06-25 12:05:00|174201.1|174111.1|173962.9|173872.9|174205.4|174115.4|173937.5|173847.5|852
1593087000000|2020-06-25 12:10:00|173967.5|173877.5|174044.7|173954.7|174056.7|173966.7|173950.8|173860.8|835
1593087300000|2020-06-25 12:15:00|174044.9|173954.9|174105.7|174015.7|174132.7|174042.7|173964.2|173874.2|862
1593087600000|2020-06-25 12:20:00|174103.2|174013.2|173891.7|173801.7|174110.4|174020.4|173869.6|173779.6|742
1593087900000|2020-06-25 12:25:00|173891.9|173801.9|174040.5|173770.5|174045.6|173824.9|173662.6|173422|694
1593088200000|2020-06-25 12:30:00|174041|173771|173721.5|173631.5|174082|173959.5|173721.5|173627.8|966
1593088500000|2020-06-25 12:35:00|173718.2|173628.2|173570.7|173480.7|173726.6|173636.6|173490.7|173400.7|1057
1593088800000|2020-06-25 12:40:00|173570.4|173480.4|173711.8|173621.8|173726.1|173636.1|173529.2|173439.2|995
1593089100000|2020-06-25 12:45:00|173712.7|173622.7|173680.6|173590.6|173819.7|173729.7|173637.1|173547.1|941
1593089400000|2020-06-25 12:50:00|173679.8|173589.8|173667.3|173577.3|173778.8|173688.8|173615.6|173525.6|789
1593089700000|2020-06-25 12:55:00|173666.6|173576.6|173740.6|173650.6|173806.6|173716.6|173629.4|173539.4|839
1593090000000|2020-06-25 13:00:00|173741.7|173651.7|173514.5|173424.5|173833.9|173743.9|173513.2|173423.2|750
1593090300000|2020-06-25 13:05:00|173513.6|173423.6|173526|173436|173560.1|173470.1|173486.6|173396.6|842
1593090600000|2020-06-25 13:10:00|173529.6|173439.6|173285.6|173195.6|173529.9|173439.9|173277.9|173187.9|918
1593090900000|2020-06-25 13:15:00|173282.5|173192.5|173262.1|173172.1|173286.7|173196.7|173251.4|173161.4|584
1593091200000|2020-06-25 13:20:00|173261.8|173171.8|173366.1|173276.1|173431.3|173341.3|173261.3|173171.3|790
1593091500000|2020-06-25 13:25:00|173367|173277|173356.4|173266.4|173377.6|173287.6|173271.2|173181.2|862
1593091800000|2020-06-25 13:30:00|173356.8|173266.8|173379.5|173289.5|173444|173354|173279.7|173189.7|1095
1593092100000|2020-06-25 13:35:00|173377.9|173287.9|173307.7|173217.7|173453.1|173363.1|173279.3|173189.3|955
1593092400000|2020-06-25 13:40:00|173309.6|173219.6|173458.4|173368.4|173472.5|173382.5|173309.6|173219.6|949
1593092700000|2020-06-25 13:45:00|173463.5|173373.5|173486.8|173396.8|173499.9|173409.9|173372.4|173282.4|1006
1593093000000|2020-06-25 13:50:00|173486|173396|173222.1|173132.1|173491.6|173401.6|173192.9|173102.9|1067
1593093300000|2020-06-25 13:55:00|173222.3|173132.3|173183|173093|173289.2|173199.2|173148.1|173058.1|1064
1593093600000|2020-06-25 14:00:00|173179.7|173089.7|172828.6|172738.6|173286.7|173196.7|172800.6|172710.6|1047
1593093900000|2020-06-25 14:05:00|172829|172739|172830.4|172740.4|173000.1|172910.1|172784.6|172694.6|965
1593094200000|2020-06-25 14:10:00|172826.8|172736.8|172703.5|172613.5|172916.4|172826.4|172699.1|172609.1|1036
1593094500000|2020-06-25 14:15:00|172704.5|172614.5|172832.5|172742.5|172906.3|172816.3|172600.3|172510.3|1037
1593094800000|2020-06-25 14:20:00|172831.8|172741.8|172402|172312|172846.8|172756.8|172333.5|172243.5|941
1593095100000|2020-06-25 14:25:00|172402.6|172312.6|172450.2|172360.2|172575.1|172485.1|172398.7|172308.7|931
1593095400000|2020-06-25 14:30:00|172458.2|172368.2|172716.7|172626.7|172716.7|172626.7|172404.2|172314.2|816
1593095700000|2020-06-25 14:35:00|172717.6|172627.6|172680|172590|172781.8|172691.8|172635.3|172545.3|857
1593096000000|2020-06-25 14:40:00|172674.1|172584.1|172650.1|172560.1|172678.7|172588.7|172599.7|172509.7|721
1593096300000|2020-06-25 14:45:00|172651.3|172561.3|172684.5|172594.5|172687.4|172597.4|172494.9|172404.9|916
1593096600000|2020-06-25 14:50:00|172682|172592|172692.2|172602.2|172717.6|172627.6|172614.2|172524.2|1041
1593096900000|2020-06-25 14:55:00|172686|172596|172739.7|172649.7|172758.8|172668.8|172583.2|172493.2|1050
1593097200000|2020-06-25 15:00:00|172737.9|172647.9|172825.9|172735.9|172860.3|172770.3|172732.3|172642.3|957
1593097500000|2020-06-25 15:05:00|172825.8|172735.8|172679.8|172589.8|172890.6|172800.6|172666.7|172576.7|872
1593097800000|2020-06-25 15:10:00|172687.4|172597.4|172668.3|172578.3|172777.8|172687.8|172597.9|172507.9|1001
1593098100000|2020-06-25 15:15:00|172675.9|172585.9|172673.6|172583.6|172719.5|172629.5|172655.6|172565.6|836
1593098400000|2020-06-25 15:20:00|172675.8|172585.8|172598.6|172508.6|172690.9|172600.9|172564.9|172474.9|971
1593098700000|2020-06-25 15:25:00|172597.9|172507.9|172639.7|172549.7|172707.6|172617.6|172590.5|172500.5|875
1593099000000|2020-06-25 15:30:00|172633.6|172543.6|172830.8|172740.8|172837.5|172747.5|172607.2|172517.2|977
1593099300000|2020-06-25 15:35:00|172827.4|172737.4|172797.1|172707.1|172905.7|172815.7|172741.2|172651.2|982
1593099600000|2020-06-25 15:40:00|172797.3|172707.3|172792.3|172702.3|172960.5|172870.5|172786|172696|822
1593099900000|2020-06-25 15:45:00|172791.8|172701.8|172721|172631|172799.5|172709.5|172644.8|172554.8|938
1593100200000|2020-06-25 15:50:00|172714|172624|172645.6|172555.6|172771.8|172681.8|172621.5|172531.5|917
1593100500000|2020-06-25 15:55:00|172645.8|172555.8|172499.3|172409.3|172653.2|172563.2|172432.8|172342.8|813
1593100800000|2020-06-25 16:00:00|172497.6|172407.6|172359.2|172229.2|172501.5|172411.5|172245.1|172121.7|844
1593101100000|2020-06-25 16:05:00|172358.9|172228.9|172398.2|172268.2|172407.3|172297|172301.4|172189.8|668
1593101400000|2020-06-25 16:10:00|172397.6|172267.6|172397.4|172267.4|172427.3|172315.3|172323|172193|719
1593101700000|2020-06-25 16:15:00|172397.7|172267.7|172065|171935|172399|172269|172064|171934|738
1593102000000|2020-06-25 16:20:00|172065.7|171935.7|172041.6|171951.6|172066.6|171952.1|171947.8|171839.9|799
1593102300000|2020-06-25 16:25:00|172041.2|171951.2|172188.4|172098.4|172227.5|172114.4|172033.9|171943.9|619
1593102600000|2020-06-25 16:30:00|172188.3|172098.3|172292.8|172202.8|172314.6|172214.6|172107.6|171977.6|704
1593102900000|2020-06-25 16:35:00|172293.1|172203.1|172274.2|172184.2|172311.1|172221.1|172236.3|172132.5|623
1593103200000|2020-06-25 16:40:00|172268.9|172178.9|172244.3|172154.3|172298.7|172195.7|172207|172117|731
1593103500000|2020-06-25 16:45:00|172242.9|172152.9|172273.6|172143.6|172282.4|172171.7|172217.4|172105.7|762
1593103800000|2020-06-25 16:50:00|172272.8|172142.8|172190.1|172100.1|172304|172193.5|172182.8|172073.1|682
1593104100000|2020-06-25 16:55:00|172189.9|172099.9|172205.9|172075.9|172229.8|172122.5|172178|172068.6|667
1593104400000|2020-06-25 17:00:00|172207.2|172077.2|172232.4|172102.4|172346.1|172219.9|172197|172067|618
1593104700000|2020-06-25 17:05:00|172233.4|172103.4|172241|172111|172263.8|172133.8|172185.1|172074.6|619
1593105000000|2020-06-25 17:10:00|172240.5|172110.5|172329.2|172199.2|172339|172231.7|172224.6|172101.9|744
1593105300000|2020-06-25 17:15:00|172327.9|172197.9|172222.1|172092.1|172329.7|172226|172182.1|172060.8|647
1593105600000|2020-06-25 17:20:00|172222.7|172092.7|172341.1|172211.1|172361.1|172249.3|172185.5|172085.1|678
1593105900000|2020-06-25 17:25:00|172344.6|172214.6|172288.6|172158.6|172387.2|172257.2|172283.3|172153.3|674
1593106200000|2020-06-25 17:30:00|172288.8|172158.8|172418.1|172288.1|172463.5|172349.5|172288.5|172158.5|722
1593106500000|2020-06-25 17:35:00|172419.1|172289.1|172287.5|172197.5|172429.2|172299.2|172250.4|172145.7|773
1593106800000|2020-06-25 17:40:00|172287.2|172197.2|172421.2|172291.2|172424.4|172321.1|172276.7|172183|674
1593107100000|2020-06-25 17:45:00|172424.5|172294.5|172297.7|172207.7|172424.5|172316|172277.4|172185.3|609
1593107400000|2020-06-25 17:50:00|172297.9|172207.9|172264.5|172174.5|172365.7|172235.7|172257.8|172153.4|603
1593107700000|2020-06-25 17:55:00|172263.2|172173.2|172275.8|172185.8|172297.9|172203.2|172247.5|172156|613
1593108000000|2020-06-25 18:00:00|172277|172187|172283.5|172153.5|172381.8|172269.2|172165.3|172075.3|687
1593108300000|2020-06-25 18:05:00|172283.2|172153.2|172292|172202|172344|172251.7|172259.6|172148.8|506
1593108600000|2020-06-25 18:10:00|172291.5|172201.5|172238.4|172108.4|172321.2|172209|172216|172103.4|467
1593108900000|2020-06-25 18:15:00|172237.2|172107.2|172302.1|172172.1|172305.3|172180.1|172209.7|172100.2|575
1593109200000|2020-06-25 18:20:00|172302.8|172172.8|172342|172252|172423|172308.7|172301|172171|621
1593109500000|2020-06-25 18:25:00|172344.6|172254.6|172149.6|172019.6|172385.9|172271.4|172146.4|172016.4|661
1593109800000|2020-06-25 18:30:00|172157|172027|172240.4|172150.4|172243.8|172153.8|172151.7|172021.7|709
1593110100000|2020-06-25 18:35:00|172240.5|172150.5|172232.8|172142.8|172244.9|172154.9|172229.3|172139.3|551
1593110400000|2020-06-25 18:40:00|172231.1|172141.1|172111.2|172021.2|172236.1|172146.1|172105.3|171998.4|589
1593110700000|2020-06-25 18:45:00|172110.9|172020.9|172056.2|171926.2|172133.4|172035.1|172026.4|171915.1|687
1593111000000|2020-06-25 18:50:00|172054.7|171924.7|172026.9|171936.9|172057.8|171948.9|171976.1|171886.1|733
1593111300000|2020-06-25 18:55:00|172027.2|171937.2|171974.7|171884.7|172047.2|171937.4|171949.4|171859.4|725
1593111600000|2020-06-25 19:00:00|171975.8|171885.8|171864.4|171774.4|172061.2|171931.2|171850.8|171742.3|694
1593111900000|2020-06-25 19:05:00|171854.8|171764.8|171825.2|171695.2|171883.3|171774.1|171757.1|171663.2|747
1593112200000|2020-06-25 19:10:00|171825|171695|171918.5|171828.5|171955|171865|171780.8|171690.6|634
1593112500000|2020-06-25 19:15:00|171924.8|171834.8|171913.7|171783.7|171937.7|171834.8|171878.6|171748.6|782
1593112800000|2020-06-25 19:20:00|171914.9|171784.9|171826|171696|171925.8|171795.8|171818.1|171688.1|704
1593113100000|2020-06-25 19:25:00|171825.4|171695.4|171833.8|171743.8|171854.3|171743.8|171789.9|171689.7|761
1593113400000|2020-06-25 19:30:00|171833.2|171743.2|171839.2|171749.2|171938.2|171815.5|171832.3|171715.2|715
1593113700000|2020-06-25 19:35:00|171839.7|171749.7|171871.7|171741.7|171883.6|171766.8|171833.7|171723.9|525
1593114000000|2020-06-25 19:40:00|171871.2|171741.2|171875.3|171745.3|171881.5|171770.3|171844.4|171728.4|580
1593114300000|2020-06-25 19:45:00|171874.4|171744.4|171904|171774|172003.3|171873.3|171848|171728.9|750
1593114600000|2020-06-25 19:50:00|171909.6|171779.6|171796.2|171706.2|171909.6|171779.6|171787.2|171674.8|717
1593114900000|2020-06-25 19:55:00|171788.5|171698.5|171378.5|171248.5|171789.8|171699.8|171332.7|171223.6|759
1593115200000|2020-06-25 20:00:00|171378.8|171248.8|171420.9|171330.9|171494.5|171364.5|171378.7|171248.7|427
1593115500000|2020-06-25 20:05:00|171423|171333|171419|171329|171430|171340|171400.4|171310.4|211
1593115800000|2020-06-25 20:10:00|171424.2|171334.2|171545.1|171415.1|171568.2|171438.2|171416.4|171316|584
1593116100000|2020-06-25 20:15:00|171541.8|171411.8|171547.3|171417.3|171559.5|171429.5|171537.3|171407.3|351
1593116400000|2020-06-25 20:20:00|171548.1|171418.1|171488.4|171358.4|171555.7|171425.7|171484.5|171354.5|278
1593116700000|2020-06-25 20:25:00|171488.7|171358.7|171396.8|171266.8|171494.6|171364.6|171353.7|171240.4|453
1593117000000|2020-06-25 20:30:00|171396.7|171266.7|171408.4|171318.4|171427.5|171321|171391.2|171262|259
1593117300000|2020-06-25 20:35:00|171409|171319|171425.5|171295.5|171434.1|171337|171401.2|171288.6|173
1593117600000|2020-06-25 20:40:00|171425.1|171295.1|171411.8|171321.8|171442.9|171342.8|171395.4|171285|171
1593117900000|2020-06-25 20:45:00|171409|171319|171401.6|171271.6|171445.5|171328.7|171395.9|171265.9|206
1593118200000|2020-06-25 20:50:00|171411.3|171281.3|171429.6|171299.6|171470.4|171317.4|171395.6|171239|188
1593118500000|2020-06-25 20:55:00|171420.9|171290.9|171608.8|171338.8|171626.4|171356.4|171408.2|171241.1|573
1593118800000|2020-06-25 21:00:00|171590.5|171320.5|171656.1|171386.1|171661.7|171391.7|171561.4|171291.4|33
1593119100000|2020-06-25 21:05:00|171660|171390|171649.3|171379.3|171858.8|171588.8|171565.5|171295.5|151
1593119400000|2020-06-25 21:10:00|171650.1|171380.1|171666.7|171396.7|171701.6|171431.6|171609.5|171339.5|224
1593119700000|2020-06-25 21:15:00|171624.8|171354.8|171677.1|171407.1|171716.5|171446.5|171609.5|171339.5|143
1593120000000|2020-06-25 21:20:00|171687.3|171417.3|171679|171409|171712|171442|171607.9|171337.9|138
1593120300000|2020-06-25 21:25:00|171676.3|171406.3|171654.4|171384.4|171698.1|171428.1|171615|171345|149
1593120600000|2020-06-25 21:30:00|171669.6|171399.6|171672.7|171402.7|171689.9|171419.9|171564|171294|404
1593120900000|2020-06-25 21:35:00|171672.9|171402.9|171655.4|171385.4|171698.8|171428.8|171594.1|171324.1|196
1593121200000|2020-06-25 21:40:00|171654.6|171384.6|171670.8|171400.8|171703|171433|171590.7|171320.7|190
1593121500000|2020-06-25 21:45:00|171657.6|171387.6|171660.8|171390.8|171698.2|171472|171591.8|171327.4|194
1593121800000|2020-06-25 21:50:00|171659.6|171389.6|171675.9|171405.9|171700.1|171472.4|171586.2|171332.4|177
1593122100000|2020-06-25 21:55:00|171680.3|171410.3|171662.8|171394.9|171715.3|171465.6|171593.9|171389.6|156
1593122400000|2020-06-25 22:00:00|171662.3|171392.3|171615.4|171345.4|171692.3|171462|171588|171323.7|366
1593122700000|2020-06-25 22:05:00|171624.8|171354.8|171622.1|171352.1|171675.1|171405.1|171593.6|171323.6|466
1593123000000|2020-06-25 22:10:00|171638.1|171368.1|171684.5|171414.9|171725.8|171455.8|171616.1|171346.1|252
1593123300000|2020-06-25 22:15:00|171691.3|171421.3|171677.7|171407.7|171718.6|171448.6|171628|171358|320
1593123600000|2020-06-25 22:20:00|171679.8|171409.8|171660|171390|171700.5|171430.5|171642.4|171372.4|271
1593123900000|2020-06-25 22:25:00|171659.5|171389.5|171650.3|171380.3|171675|171405|171620.5|171350.5|345
1593124200000|2020-06-25 22:30:00|171653.3|171383.3|171658.6|171388.6|171685.3|171415.3|171611.7|171341.7|324
1593124500000|2020-06-25 22:35:00|171660.7|171390.7|171611.1|171341.1|171661|171391|171587.9|171317.9|363
1593124800000|2020-06-25 22:40:00|171614|171344|171615|171345|171673.9|171403.9|171590.1|171320.1|337
1593125100000|2020-06-25 22:45:00|171615.3|171345.3|171633.5|171363.5|171705.8|171435.8|171597|171327|350
1593125400000|2020-06-25 22:50:00|171634.5|171364.5|171672.8|171402.8|171710.4|171440.4|171615.9|171345.9|429
1593125700000|2020-06-25 22:55:00|171675|171405|171662.6|171392.6|171695|171425|171614.4|171344.4|381
1593126000000|2020-06-25 23:00:00|171636|171374|171693.5|171423.5|171737.2|171467.2|171598.6|171328.6|475
1593126300000|2020-06-25 23:05:00|171685.6|171415.6|171680.7|171410.7|171712.3|171442.3|171628.1|171358.1|416
1593126600000|2020-06-25 23:10:00|171675.2|171405.2|171688.6|171418.6|171735.4|171465.4|171647.6|171377.6|319
1593126900000|2020-06-25 23:15:00|171676.5|171406.5|171660.1|171390.1|171702.3|171432.3|171645.6|171375.6|262
1593127200000|2020-06-25 23:20:00|171656.9|171386.9|171660.7|171390.7|171675.2|171405.2|171622.1|171352.1|349
1593127500000|2020-06-25 23:25:00|171647|171377|171634.9|171364.9|171686.2|171416.2|171601.6|171331.6|399
1593127800000|2020-06-25 23:30:00|171634.7|171364.7|171659.7|171389.7|171690.3|171420.3|171614.4|171344.4|486
1593128100000|2020-06-25 23:35:00|171646|171376|171709.4|171439.4|171720.5|171450.5|171645.3|171375.3|399
1593128400000|2020-06-25 23:40:00|171707.3|171437.3|171728.8|171458.8|171752.6|171482.6|171688.7|171418.7|569
1593128700000|2020-06-25 23:45:00|171721.4|171451.4|171724.8|171454.8|171756.5|171501|171700.1|171451|540
1593129000000|2020-06-25 23:50:00|171729.5|171465.8|171742.7|171472.7|171754.9|171496.3|171679.7|171434.8|528
1593129300000|2020-06-25 23:55:00|171732|171462|171787.9|171517.9|171798|171545.6|171719.4|171458.3|611
1593129600000|2020-06-26 00:00:00|171784.9|171514.9|171835.9|171587.2|171853.5|171609.8|171761.7|171498.2|794
1593129900000|2020-06-26 00:05:00|171817.6|171590.3|171826.9|171605.7|171857.4|171650.8|171774.3|171570.8|355
1593130200000|2020-06-26 00:10:00|171824.8|171606.3|171841.3|171606.4|171883.6|171681.2|171704.1|171489.5|432
1593130500000|2020-06-26 00:15:00|171840.6|171607.8|171778.4|171648.4|171868.5|171685.8|171758.7|171564.9|431
1593130800000|2020-06-26 00:20:00|171822.1|171611.7|171817.7|171591.8|171865.3|171664.1|171769.8|171575.4|399
1593131100000|2020-06-26 00:25:00|171820|171593|171862.4|171625.2|171881.3|171692.8|171764.3|171573.7|354
1593131400000|2020-06-26 00:30:00|171863.1|171626.2|171803|171673|171890.3|171694.6|171776.4|171605.1|262
1593131700000|2020-06-26 00:35:00|171799.1|171669.1|171954.7|171737.8|171992.9|171795.1|171776.1|171599.4|452
1593132000000|2020-06-26 00:40:00|171949.4|171737.5|171948|171678|171985.3|171783.9|171880.3|171657.9|419
1593132300000|2020-06-26 00:45:00|171930.1|171669.2|171971.6|171748|171997.2|171775|171860.9|171637.2|433
1593132600000|2020-06-26 00:50:00|171969.9|171748.2|171967|171712.6|171991.1|171795.8|171908|171711.3|436
1593132900000|2020-06-26 00:55:00|171967.1|171729.7|171886.6|171654.5|171993|171788.3|171779.7|171573.2|712
1593133200000|2020-06-26 01:00:00|171888.9|171652.8|171889.1|171759.1|171940.7|171768.4|171840|171646.8|800
1593133500000|2020-06-26 01:05:00|171887.3|171757.3|171968.8|171746|171987.5|171815.1|171881.9|171693.2|758
1593133800000|2020-06-26 01:10:00|171972.4|171739.2|171934.8|171709.8|171973.7|171807.7|171858.4|171687.5|704
1593134100000|2020-06-26 01:15:00|171932.3|171707.3|171965.5|171720.8|171987.4|171803.7|171882|171670.3|465
1593134400000|2020-06-26 01:20:00|171962.5|171720|171909.3|171779.3|171984.1|171796|171891.5|171711.3|216
1593134700000|2020-06-26 01:25:00|171907.9|171777.9|171887.4|171757.4|171969.5|171791.5|171885.5|171721.1|329
1593135000000|2020-06-26 01:30:00|171891.8|171761.8|171892.9|171762.9|171940|171778.8|171878.7|171702.6|315
1593135300000|2020-06-26 01:35:00|171892.1|171762.1|171937.4|171807.4|171962.4|171832.4|171844.5|171657.1|607
1593135600000|2020-06-26 01:40:00|171936.4|171806.4|171962|171832|171992.2|171848.9|171923.4|171788.5|667
1593135900000|2020-06-26 01:45:00|171961|171831|171841.3|171633.1|171998.1|171836.9|171801.5|171593.2|556
1593136200000|2020-06-26 01:50:00|171860.2|171607.8|171637.7|171507.7|171880.5|171686.6|171637.7|171447.1|560
1593136500000|2020-06-26 01:55:00|171675.6|171467|171663.3|171431.8|171708.2|171494.4|171606.3|171389|613
1593136800000|2020-06-26 02:00:00|171670.4|171430.6|171667.7|171439.4|171684.2|171494.6|171573.3|171392.6|560
1593137100000|2020-06-26 02:05:00|171669.5|171442.7|171653.4|171433.9|171707.5|171494|171589.9|171399.4|499
1593137400000|2020-06-26 02:10:00|171654.2|171431.8|171695|171459.5|171713.6|171549.2|171611.5|171401.7|481
1593137700000|2020-06-26 02:15:00|171635.5|171505.5|171692.2|171476.8|171715.2|171562.1|171535.2|171405.2|521
1593138000000|2020-06-26 02:20:00|171692.1|171477.9|171704.4|171457.4|171721.7|171568.8|171552.2|171390.5|592
1593138300000|2020-06-26 02:25:00|171694.7|171467.4|171634|171504|171713.2|171550.2|171538.7|171400.7|584
1593138600000|2020-06-26 02:30:00|171669.6|171467.2|171574.1|171444.1|171700.7|171508.7|171547.8|171372.5|622
1593138900000|2020-06-26 02:35:00|171577|171447|171601.7|171471.7|171644.6|171483.8|171552.9|171392.7|477
1593139200000|2020-06-26 02:40:00|171602|171472|171510.3|171380.3|171645.3|171475.2|171506.5|171296.8|530
1593139500000|2020-06-26 02:45:00|171510.1|171380.1|171560.4|171347.1|171589.4|171397.1|171494.2|171301.9|356
1593139800000|2020-06-26 02:50:00|171549.7|171346.6|171519.3|171389.3|171581.4|171394|171502|171306.1|512
1593140100000|2020-06-26 02:55:00|171559.9|171347.6|171522.9|171392.9|171640.1|171441.8|171494.7|171327.8|568
1593140400000|2020-06-26 03:00:00|171523.1|171393.1|171521.4|171391.4|171631.1|171462.3|171515.5|171324.2|522
1593140700000|2020-06-26 03:05:00|171521.2|171391.2|171564.1|171338.2|171583.8|171395.9|171499.2|171300|526
1593141000000|2020-06-26 03:10:00|171568.7|171333.2|171558.7|171428.7|171672|171477.1|171503.9|171316.7|574
1593141300000|2020-06-26 03:15:00|171563.5|171433.5|171628.6|171420.8|171664.5|171481|171550.6|171383.2|469
1593141600000|2020-06-26 03:20:00|171630.8|171421.1|171530.1|171400.1|171643.7|171471.9|171516.3|171327.7|517
1593141900000|2020-06-26 03:25:00|171532.8|171402.8|171493.9|171363.9|171595.9|171410.9|171490.7|171326.2|454
1593142200000|2020-06-26 03:30:00|171494.6|171364.6|171505.6|171375.6|171639|171468|171448.8|171266.7|670
1593142500000|2020-06-26 03:35:00|171502.7|171372.7|171510.7|171380.7|171526.1|171396.1|171484.2|171354.2|556
1593142800000|2020-06-26 03:40:00|171508.7|171378.7|171510.4|171380.4|171561.4|171387.6|171498|171350.7|482
1593143100000|2020-06-26 03:45:00|171510.2|171380.2|171508.6|171378.6|171518.6|171388.6|171492.8|171362.8|383
1593143400000|2020-06-26 03:50:00|171508.7|171378.7|171506.4|171376.4|171516.2|171386.2|171489.3|171359.3|637
1593143700000|2020-06-26 03:55:00|171506.7|171376.7|171459.9|171329.9|171508.7|171378.7|171457|171327|464
1593144000000|2020-06-26 04:00:00|171461|171331|171460.5|171330.5|171514.9|171347.3|171445|171296.8|401
1593144300000|2020-06-26 04:05:00|171462.6|171332.6|171429.6|171299.6|171471.6|171332.6|171416.4|171265.6|416
1593144600000|2020-06-26 04:10:00|171430.1|171300.1|171445|171315|171448.4|171318.4|171416|171286|329
1593144900000|2020-06-26 04:15:00|171444.6|171314.6|171431.5|171301.5|171448.4|171318.4|171429.3|171299.3|254
1593145200000|2020-06-26 04:20:00|171432.3|171302.3|171413.2|171283.2|171497.1|171314.3|171390.6|171260.6|330
1593145500000|2020-06-26 04:25:00|171411|171281|171383.9|171253.9|171421.5|171291.5|171345.4|171215.4|429
1593145800000|2020-06-26 04:30:00|171386|171256|171403.6|171273.6|171417.6|171287.6|171369.1|171239.1|271
1593146100000|2020-06-26 04:35:00|171403.3|171273.3|171400|171270|171417.2|171287.2|171382.9|171252.9|426
1593146400000|2020-06-26 04:40:00|171400.6|171270.6|171404.3|171274.3|171404.3|171274.3|171385.6|171255.6|355
1593146700000|2020-06-26 04:45:00|171381.8|171251.8|171398|171268|171405|171275|171365.3|171235.3|402
1593147000000|2020-06-26 04:50:00|171392.2|171262.2|171413|171283|171413.3|171283.3|171380.6|171250.6|314
1593147300000|2020-06-26 04:55:00|171398.9|171268.9|171399.2|171269.2|171420.7|171290.7|171386.9|171256.9|321
1593147600000|2020-06-26 05:00:00|171404.2|171274.2|171392.4|171262.4|171413.7|171283.7|171388.3|171258.3|337
1593147900000|2020-06-26 05:05:00|171391.8|171261.8|171396.2|171266.2|171407.3|171278.4|171368.4|171258.4|275
1593148200000|2020-06-26 05:10:00|171397.9|171267.9|171405.4|171275.4|171425.1|171295.1|171385.6|171255.6|330
1593148500000|2020-06-26 05:15:00|171404|171274|171412.6|171282.6|171425.9|171295.9|171397.4|171267.4|276
1593148800000|2020-06-26 05:20:00|171403.8|171273.8|171478.1|171348.1|171484.3|171354.3|171385.3|171269.8|363
1593149100000|2020-06-26 05:25:00|171476|171346|171386.8|171256.8|171489.7|171359.7|171375.8|171245.8|421
1593149400000|2020-06-26 05:30:00|171386.5|171256.5|171397.7|171267.7|171404.6|171287.8|171355.8|171242.1|391
1593149700000|2020-06-26 05:35:00|171397.4|171267.4|171376.3|171286.3|171421.8|171312.8|171366.9|171262.9|372
1593150000000|2020-06-26 05:40:00|171379.4|171289.4|171407.4|171277.4|171408.5|171295.9|171361.7|171249.6|403
1593150300000|2020-06-26 05:45:00|171411.5|171281.5|171342.4|171252.4|171434|171314.2|171340.9|171250.9|343
1593150600000|2020-06-26 05:50:00|171343.4|171253.4|171356.9|171266.9|171400|171293|171331.9|171221.6|422
1593150900000|2020-06-26 05:55:00|171362.5|171272.5|171402.5|171272.5|171422.9|171292.9|171357.3|171263.8|412
1593151200000|2020-06-26 06:00:00|171401.2|171271.2|171681.7|171551.7|171706.6|171576.6|171380.1|171250.1|834
1593151500000|2020-06-26 06:05:00|171681.5|171551.5|171672.5|171542.5|171710.5|171598.6|171653.4|171536.6|537
1593151800000|2020-06-26 06:10:00|171672.9|171542.9|171810.7|171680.7|171816.4|171692.1|171671.4|171541.4|667
1593152100000|2020-06-26 06:15:00|171811.6|171681.6|171738.6|171608.6|171859.7|171729.7|171696.7|171566.7|518
1593152400000|2020-06-26 06:20:00|171739|171609|171764.9|171634.9|171797.5|171667.5|171731.6|171601.6|590
1593152700000|2020-06-26 06:25:00|171763.4|171633.4|171890.4|171800.4|171912.4|171822.4|171757.7|171627.7|693
1593153000000|2020-06-26 06:30:00|171892.6|171802.6|171708.3|171618.3|171909|171819|171574.9|171465.7|605
1593153300000|2020-06-26 06:35:00|171707.4|171617.4|171883.6|171793.6|171943.2|171853.2|171705.2|171615.2|540
1593153600000|2020-06-26 06:40:00|171883.5|171793.5|171713.7|171623.7|171884.8|171794.8|171713.7|171623.7|630
1593153900000|2020-06-26 06:45:00|171710.6|171620.6|171606.1|171516.1|171716.8|171626.8|171597.1|171507.1|439
1593154200000|2020-06-26 06:50:00|171605.9|171515.9|171557.8|171467.8|171790|171700|171557.8|171467.8|665
1593154500000|2020-06-26 06:55:00|171556.8|171466.8|171652.8|171522.8|171711.5|171575.7|171556.2|171443.1|678
1593154800000|2020-06-26 07:00:00|171648.7|171518.7|171655.7|171565.7|171752.4|171639.1|171615.3|171518.7|806
1593155100000|2020-06-26 07:05:00|171655.9|171565.9|171806.2|171716.2|171809.5|171719.5|171654.7|171564.7|605
1593155400000|2020-06-26 07:10:00|171808.3|171718.3|172183.9|172093.9|172183.9|172093.9|171798.7|171708.7|739
1593155700000|2020-06-26 07:15:00|172190.9|172100.9|172114.7|172024.7|172251.9|172128.9|172107.8|172017.8|707
1593156000000|2020-06-26 07:20:00|172114.5|172024.5|172125.5|172035.5|172151.7|172061.7|172100.9|172010.9|627
1593156300000|2020-06-26 07:25:00|172124.4|172034.4|171913.9|171823.9|172129.5|172039.5|171837.9|171747.9|727
1593156600000|2020-06-26 07:30:00|171910.9|171820.9|172107.4|172017.4|172130.3|172040.3|171892.7|171802.7|645
1593156900000|2020-06-26 07:35:00|172107.9|172017.9|172063.9|171973.9|172171.2|172081.2|172048.5|171958.5|633
1593157200000|2020-06-26 07:40:00|172063.3|171973.3|171743|171653|172095|172005|171698.7|171608.7|748
1593157500000|2020-06-26 07:45:00|171742.3|171652.3|171813.3|171723.3|171851.9|171761.9|171676.7|171586.7|698
1593157800000|2020-06-26 07:50:00|171814.4|171724.4|171975.4|171885.4|171986.7|171896.7|171667.8|171577.8|799
1593158100000|2020-06-26 07:55:00|171975.3|171885.3|172002.9|171912.9|172017.1|171927.1|171948.2|171858.2|752
1593158400000|2020-06-26 08:00:00|172006|171916|172120|172030|172259.2|172169.2|172003.9|171913.9|857
1593158700000|2020-06-26 08:05:00|172119.8|172029.8|172364.4|172274.4|172369.2|172279.2|172049.7|171959.7|764
1593159000000|2020-06-26 08:10:00|172364.8|172274.8|172269.3|172179.3|172417.1|172327.1|172229.2|172139.2|827
1593159300000|2020-06-26 08:15:00|172269.7|172179.7|172339|172249|172416.2|172326.2|172266|172176|715
1593159600000|2020-06-26 08:20:00|172339.2|172249.2|172272.9|172182.9|172380.6|172290.6|172225.6|172135.6|700
1593159900000|2020-06-26 08:25:00|172272.7|172182.7|172289.5|172199.5|172418.9|172328.9|172269.9|172179.9|870
1593160200000|2020-06-26 08:30:00|172288.4|172198.4|172405.3|172315.3|172413.3|172323.3|172288.4|172198.4|769
1593160500000|2020-06-26 08:35:00|172403|172313|172269.2|172179.2|172406.3|172316.3|172264.9|172174.9|531
1593160800000|2020-06-26 08:40:00|172269|172179|172102.6|172012.6|172287.5|172197.5|172077|171987|616
1593161100000|2020-06-26 08:45:00|172103.1|172013.1|172003.9|171913.9|172103.4|172013.4|171925.8|171835.8|736
1593161400000|2020-06-26 08:50:00|172005.9|171915.9|172119.3|172029.3|172159.1|172069.1|171993.7|171903.7|697
1593161700000|2020-06-26 08:55:00|172119.6|172029.6|172051.1|171961.1|172119.6|172029.6|172043|171953|684
1593162000000|2020-06-26 09:00:00|172055.2|171965.2|172034.7|171944.7|172108.8|172018.8|171910.2|171820.2|720
1593162300000|2020-06-26 09:05:00|172032.9|171942.9|171856.6|171766.6|172057.3|171967.3|171848.9|171758.9|621
1593162600000|2020-06-26 09:10:00|171857.7|171767.7|171999.1|171909.1|172000.4|171910.4|171729.7|171639.7|710
1593162900000|2020-06-26 09:15:00|172000.3|171910.3|171982.3|171892.3|172014.1|171924.1|171885.1|171795.1|676
1593163200000|2020-06-26 09:20:00|171980.4|171890.4|171983.5|171893.5|171990.3|171900.3|171956.5|171866.5|557
1593163500000|2020-06-26 09:25:00|171983.3|171893.3|172043.9|171953.9|172054.6|171964.6|171983|171893|581
1593163800000|2020-06-26 09:30:00|172039.3|171949.3|172009.8|171919.8|172084|171994|171963.9|171873.9|733
1593164100000|2020-06-26 09:35:00|172009.5|171919.5|172025.6|171935.6|172066.8|171976.8|172000.6|171910.6|566
1593164400000|2020-06-26 09:40:00|172025.7|171935.7|172133.1|172043.1|172138.6|172048.6|172024.2|171934.2|630
1593164700000|2020-06-26 09:45:00|172133.9|172043.9|172226.8|172136.8|172381.5|172291.5|172125.7|172035.7|708
1593165000000|2020-06-26 09:50:00|172226.5|172136.5|172320.5|172230.5|172337.1|172247.1|172224.5|172134.5|687
1593165300000|2020-06-26 09:55:00|172320.8|172230.8|172226.9|172136.9|172327.8|172237.8|172202|172112|708
1593165600000|2020-06-26 10:00:00|172226.8|172136.8|172161|172071|172241.7|172151.7|172141.4|172051.4|689
1593165900000|2020-06-26 10:05:00|172161.6|172071.6|172284.5|172194.5|172292.1|172202.1|172128.3|172038.3|639
1593166200000|2020-06-26 10:10:00|172284.9|172194.9|172277.7|172187.7|172297.4|172207.4|172256.6|172166.6|791
1593166500000|2020-06-26 10:15:00|172277.5|172187.5|172276.8|172186.8|172289.2|172199.2|172255.6|172165.6|864
1593166800000|2020-06-26 10:20:00|172277.3|172187.3|172280|172190|172341.5|172251.5|172260.2|172170.2|750
1593167100000|2020-06-26 10:25:00|172279.3|172189.3|172250|172160|172294.3|172204.3|172120.6|172030.6|717
1593167400000|2020-06-26 10:30:00|172249.8|172159.8|172096.9|172006.9|172268|172178|172079.4|171989.4|546
1593167700000|2020-06-26 10:35:00|172094.9|172004.9|172152.2|172062.2|172168.5|172078.5|171848.4|171758.4|801
1593168000000|2020-06-26 10:40:00|172152.8|172062.8|172212.8|172122.8|172221.7|172131.7|172062.1|171972.1|670
1593168300000|2020-06-26 10:45:00|172213.1|172123.1|172216.9|172126.9|172223.8|172133.8|172178.2|172088.2|548
1593168600000|2020-06-26 10:50:00|172215.7|172125.7|172320.1|172230.1|172322.8|172232.8|172110.6|172020.6|715
1593168900000|2020-06-26 10:55:00|172321.2|172231.2|172323.3|172233.3|172323.7|172233.7|172275.7|172185.7|753
1593169200000|2020-06-26 11:00:00|172322.6|172232.6|172194.7|172104.7|172339.2|172249.2|172171.8|172081.8|704
1593169500000|2020-06-26 11:05:00|172203.5|172113.5|172200.7|172110.7|172214.7|172124.7|172176|172086|592
1593169800000|2020-06-26 11:10:00|172206|172116|172289.5|172199.5|172292.4|172202.4|172158.8|172068.8|830
1593170100000|2020-06-26 11:15:00|172289.8|172199.8|172317.2|172227.2|172325.9|172235.9|172278.1|172188.1|794
1593170400000|2020-06-26 11:20:00|172317.3|172227.3|172430.9|172340.9|172468.4|172378.4|172308.7|172218.7|656
1593170700000|2020-06-26 11:25:00|172430.8|172340.8|172409.3|172319.3|172438.3|172348.3|172400.7|172310.7|586
1593171000000|2020-06-26 11:30:00|172409|172319|172659.1|172569.1|172664.7|172574.7|172408.7|172318.7|689
1593171300000|2020-06-26 11:35:00|172659.6|172569.6|172530.7|172440.7|172664.2|172574.2|172494|172404|682
1593171600000|2020-06-26 11:40:00|172531.2|172441.2|172607.3|172517.3|172610.4|172520.4|172474.2|172384.2|638
1593171900000|2020-06-26 11:45:00|172604.2|172514.2|172604|172514|172617.1|172527.1|172575.5|172485.5|614
1593172200000|2020-06-26 11:50:00|172607|172517|172743.4|172653.4|172745.4|172655.4|172601|172511|687
1593172500000|2020-06-26 11:55:00|172743.1|172653.1|172788.7|172698.7|172812.2|172722.2|172743.1|172653.1|792
1593172800000|2020-06-26 12:00:00|172791.6|172701.6|172786.6|172696.6|172820.4|172730.4|172773.8|172683.8|826
1593173100000|2020-06-26 12:05:00|172787.1|172697.1|172868.5|172778.5|172892.6|172802.6|172780.7|172690.7|896
1593173400000|2020-06-26 12:10:00|172867.3|172777.3|172886.2|172796.2|172889|172799|172847.7|172757.7|911
1593173700000|2020-06-26 12:15:00|172886|172796|172862.7|172772.7|172899.7|172809.7|172850.8|172760.8|899
1593174000000|2020-06-26 12:20:00|172870.9|172780.9|172791.1|172701.1|172877.6|172787.6|172778.8|172688.8|905
1593174300000|2020-06-26 12:25:00|172790.2|172700.2|172713.6|172623.6|172807|172717|172694|172604|757
1593174600000|2020-06-26 12:30:00|172709.1|172619.1|172703.2|172613.2|172729.2|172623.1|172629.4|172539.4|886
1593174900000|2020-06-26 12:35:00|172702.8|172612.8|172785.5|172695.5|172813.1|172723.1|172702.4|172612.4|935
1593175200000|2020-06-26 12:40:00|172785.1|172695.1|172789.4|172699.4|172797.7|172707.7|172750.4|172660.4|787
1593175500000|2020-06-26 12:45:00|172787.3|172697.3|172859.1|172769.1|172865.9|172775.9|172766.8|172676.8|653
1593175800000|2020-06-26 12:50:00|172858.7|172768.7|172893.6|172803.6|172909|172819|172792.9|172702.9|763
1593176100000|2020-06-26 12:55:00|172892.5|172802.5|172953.1|172863.1|173054.6|172964.6|172886.1|172796.1|834
1593176400000|2020-06-26 13:00:00|172952.1|172862.1|172933.9|172843.9|173000.1|172910.1|172926.8|172836.8|882
1593176700000|2020-06-26 13:05:00|172929.8|172839.8|172937.3|172847.3|172958.4|172868.4|172920.3|172830.3|832
1593177000000|2020-06-26 13:10:00|172938.8|172848.8|172931.4|172841.4|173004.8|172914.8|172921.2|172831.2|812
1593177300000|2020-06-26 13:15:00|172934.5|172844.5|172794.8|172704.8|172950.6|172860.6|172783|172693|930
1593177600000|2020-06-26 13:20:00|172797.3|172707.3|172775.3|172685.3|172806.2|172716.2|172757.6|172667.6|804
1593177900000|2020-06-26 13:25:00|172776.6|172686.6|172916|172826|172974.7|172884.7|172776.6|172686.6|879
1593178200000|2020-06-26 13:30:00|172914.8|172824.8|172924.9|172834.9|172994.6|172904.6|172743.6|172653.6|1099
1593178500000|2020-06-26 13:35:00|172924.3|172834.3|172930|172840|172997.1|172907.1|172734.1|172644.1|1065
1593178800000|2020-06-26 13:40:00|172931|172841|173049.3|172959.3|173073.3|172983.3|172930.6|172840.6|1045
1593179100000|2020-06-26 13:45:00|173046.1|172956.1|173084.2|172994.2|173085.4|172995.4|173016.9|172926.9|921
1593179400000|2020-06-26 13:50:00|173098|173008|172992.5|172902.5|173129.8|173039.8|172990.8|172900.8|1029
1593179700000|2020-06-26 13:55:00|172990.6|172900.6|173157.8|173067.8|173171.9|173081.9|172984.3|172894.3|916
1593180000000|2020-06-26 14:00:00|173158.1|173068.1|173463.1|173373.1|173476.3|173386.3|173081.2|172991.2|1036
1593180300000|2020-06-26 14:05:00|173463.5|173373.5|173238.7|173148.7|173467.2|173377.2|173232.1|173142.1|976
1593180600000|2020-06-26 14:10:00|173237.6|173147.6|173219.6|173129.6|173396.4|173306.4|173215.2|173125.2|997
1593180900000|2020-06-26 14:15:00|173219.4|173129.4|173141.8|173051.8|173263.6|173173.6|173120.9|173030.9|1023
1593181200000|2020-06-26 14:20:00|173141.9|173051.9|173204.1|173114.1|173418.7|173328.7|173069.9|172979.9|1074
1593181500000|2020-06-26 14:25:00|173205.3|173115.3|173297.2|173207.2|173425.1|173335.1|173184.1|173094.1|1099
1593181800000|2020-06-26 14:30:00|173294.4|173204.4|173395.1|173305.1|173417.3|173327.3|173136|173046|1124
1593182100000|2020-06-26 14:35:00|173394.4|173304.4|173597.1|173507.1|173707.4|173617.4|173351.6|173261.6|1020
1593182400000|2020-06-26 14:40:00|173591.4|173501.4|173601|173511|173764.4|173674.4|173591.4|173501.4|1069
1593182700000|2020-06-26 14:45:00|173600.8|173510.8|173507.2|173417.2|173614.8|173524.8|173394.1|173304.1|995
1593183000000|2020-06-26 14:50:00|173500.5|173410.5|173602.2|173512.2|173723.2|173633.2|173472.9|173382.9|999
1593183300000|2020-06-26 14:55:00|173600.1|173510.1|173391.8|173301.8|173653.5|173563.5|173387.1|173297.1|1056
1593183600000|2020-06-26 15:00:00|173393.6|173303.6|173221.5|173131.5|173427|173337|173117.8|173018.5|1068
1593183900000|2020-06-26 15:05:00|173220.8|173130.8|173200.3|173110.3|173292.6|173202.6|173124.3|173034.3|802
1593184200000|2020-06-26 15:10:00|173199.7|173109.7|173254.8|173164.8|173341.6|173243.8|173156.2|173066.2|904
1593184500000|2020-06-26 15:15:00|173254.7|173164.7|173419.2|173289.2|173441.6|173341.1|173251.1|173142.9|899
1593184800000|2020-06-26 15:20:00|173418.6|173288.6|173353|173223|173458.7|173330.5|173319|173213.5|996
1593185100000|2020-06-26 15:25:00|173351.1|173221.1|173294.1|173204.1|173360.9|173250.6|173239.3|173117.7|966
1593185400000|2020-06-26 15:30:00|173294.8|173204.8|173334.2|173204.2|173373.7|173267.1|173291.4|173189.2|900
1593185700000|2020-06-26 15:35:00|173337.3|173207.3|172944.3|172854.3|173337.3|173226.4|172920|172802.5|935
1593186000000|2020-06-26 15:40:00|172944.4|172854.4|173066.4|172976.4|173157.7|173051.9|172923.7|172800.4|889
1593186300000|2020-06-26 15:45:00|173065.2|172975.2|172852.2|172762.2|173148.4|173058.4|172847.1|172757.1|775
1593186600000|2020-06-26 15:50:00|172849.5|172759.5|172925.2|172835.2|172928.1|172836.2|172836.6|172724.8|785
1593186900000|2020-06-26 15:55:00|172927.7|172837.7|172775.3|172685.3|172981.9|172870.8|172705.6|172575.6|853
1593187200000|2020-06-26 16:00:00|172769.5|172679.5|173056.1|172966.1|173059.3|172969.3|172756.4|172654.4|869
1593187500000|2020-06-26 16:05:00|173055.7|172965.7|173149.9|173059.9|173174.8|173061.1|173053.1|172949.6|648
1593187800000|2020-06-26 16:10:00|173150|173060|173168.2|173038.2|173226.8|173096.8|173062.1|172932.1|716
1593188100000|2020-06-26 16:15:00|173168.1|173038.1|173315.9|173185.9|173322.3|173192.3|173129.3|173015.2|768
1593188400000|2020-06-26 16:20:00|173320.6|173190.6|173233.5|173103.5|173374.3|173244.3|173217.3|173097.5|869
1593188700000|2020-06-26 16:25:00|173233.2|173103.2|173103.9|172973.9|173238.2|173108.2|173089.1|172959.1|977
1593189000000|2020-06-26 16:30:00|173104.9|172974.9|173099.7|172969.7|173163.4|173033.4|173092.7|172962.7|816
1593189300000|2020-06-26 16:35:00|173104.2|172974.2|173037.7|172907.7|173156.4|173026.4|173037.7|172907.7|765
1593189600000|2020-06-26 16:40:00|173035.5|172905.5|173128.2|172998.2|173150.8|173020.8|173018.9|172903.8|844
1593189900000|2020-06-26 16:45:00|173127.3|172997.3|173231|173101|173269.4|173139.4|173121.1|172991.1|870
1593190200000|2020-06-26 16:50:00|173232.1|173102.1|173087.4|172957.4|173240.8|173110.8|173086.6|172956.6|896
1593190500000|2020-06-26 16:55:00|173089.2|172959.2|172828|172698|173125.8|172995.8|172789|172659|823
1593190800000|2020-06-26 17:00:00|172822.2|172692.2|172892.1|172762.1|172944.1|172814.1|172798.3|172668.3|846
1593191100000|2020-06-26 17:05:00|172891.7|172761.7|172938.6|172808.6|172951.3|172821.3|172762.4|172632.4|794
1593191400000|2020-06-26 17:10:00|172939.1|172809.1|172943.2|172813.2|172959.2|172829.2|172927.1|172797.1|735
1593191700000|2020-06-26 17:15:00|172939.1|172809.1|172889.2|172759.2|172953|172836.9|172887.1|172757.1|710
1593192000000|2020-06-26 17:20:00|172889.4|172759.4|172888.6|172758.6|172957.9|172827.9|172852.7|172722.7|788
1593192300000|2020-06-26 17:25:00|172889|172759|172856.9|172726.9|172894.8|172764.8|172855.5|172725.5|801
1593192600000|2020-06-26 17:30:00|172856.6|172726.6|172781.5|172651.5|172877.7|172747.7|172778.3|172648.3|723
1593192900000|2020-06-26 17:35:00|172781.7|172651.7|172797|172707|172962.4|172832.4|172780.3|172650.3|686
1593193200000|2020-06-26 17:40:00|172796.4|172706.4|172876.6|172746.6|172914.4|172784.4|172795.3|172688.1|702
1593193500000|2020-06-26 17:45:00|172877|172747|172870.9|172740.9|172888.2|172767.4|172857.4|172734.5|653
1593193800000|2020-06-26 17:50:00|172867.7|172737.7|172754|172624|172872.5|172758.5|172729.1|172600.9|694
1593194100000|2020-06-26 17:55:00|172751|172621|172882.7|172792.7|172914.3|172810.3|172747.1|172617.1|656
1593194400000|2020-06-26 18:00:00|172882.9|172792.9|172924.1|172794.1|173085.6|172955.6|172868.5|172778.5|765
1593194700000|2020-06-26 18:05:00|172925.7|172795.7|172937.3|172807.3|172960.2|172830.2|172864.6|172734.6|706
1593195000000|2020-06-26 18:10:00|172936.9|172806.9|172983.3|172853.3|172988.9|172858.9|172835.8|172705.8|750
1593195300000|2020-06-26 18:15:00|172981.3|172851.3|173053.2|172923.2|173056.2|172926.2|172929.7|172809.7|676
1593195600000|2020-06-26 18:20:00|173052.8|172922.8|172980.3|172850.3|173059.4|172929.4|172972.8|172842.8|686
1593195900000|2020-06-26 18:25:00|172980.6|172850.6|173021.5|172891.5|173055.7|172925.7|172978.6|172848.6|844
1593196200000|2020-06-26 18:30:00|173022|172892|172985.2|172855.2|173022|172892|172943.8|172833.3|733
1593196500000|2020-06-26 18:35:00|172985.8|172855.8|173020.5|172890.5|173072.8|172942.8|172984.2|172854.2|782
1593196800000|2020-06-26 18:40:00|173020.6|172890.6|173028.5|172898.5|173029|172899|172955.6|172832|711
1593197100000|2020-06-26 18:45:00|173032.1|172902.1|173059.9|172929.9|173106.3|172976.3|173012.3|172882.3|814
1593197400000|2020-06-26 18:50:00|173058.1|172928.1|172970.5|172840.5|173063.1|172933.1|172960.3|172830.3|668
1593197700000|2020-06-26 18:55:00|172970.7|172840.7|173031.9|172901.9|173072.4|172942.4|172970.4|172840.4|873
1593198000000|2020-06-26 19:00:00|173027.2|172897.2|173048|172918|173061.6|172931.6|172992.4|172862.4|890
1593198300000|2020-06-26 19:05:00|173052.6|172922.6|173071.9|172941.9|173088.9|172958.9|173040.1|172910.1|575
1593198600000|2020-06-26 19:10:00|173073.1|172943.1|173047.5|172917.5|173142.2|173012.2|173021.8|172891.8|641
1593198900000|2020-06-26 19:15:00|173046.2|172916.2|173050.9|172920.9|173067.8|172937.8|173030.2|172900.2|767
1593199200000|2020-06-26 19:20:00|173049.7|172919.7|173066.9|172936.9|173073.5|172943.5|173041.8|172911.8|670
1593199500000|2020-06-26 19:25:00|173067.3|172937.3|172992.3|172862.3|173112.9|172982.9|172984.3|172854.3|651
1593199800000|2020-06-26 19:30:00|172991.9|172861.9|173028.5|172898.5|173044.1|172914.1|172972.2|172842.2|535
1593200100000|2020-06-26 19:35:00|173028.3|172898.3|173017.8|172887.8|173053.6|172923.6|173008.1|172878.1|516
1593200400000|2020-06-26 19:40:00|173017|172887|172770.4|172640.4|173039.5|172909.5|172770.4|172640.4|569
1593200700000|2020-06-26 19:45:00|172770.9|172640.9|172835.8|172705.8|172836.9|172706.9|172742.8|172612.8|745
1593201000000|2020-06-26 19:50:00|172832.2|172702.2|172970.3|172840.3|172981.1|172851.1|172822.7|172692.7|614
1593201300000|2020-06-26 19:55:00|172976.4|172846.4|172862.2|172732.2|172976.4|172846.4|172790.6|172660.6|675
1593201600000|2020-06-26 20:00:00|172860|172730|172818.5|172688.5|172862.9|172732.9|172752.6|172622.6|786
1593201900000|2020-06-26 20:05:00|172818.6|172688.6|172847.8|172717.8|172853.1|172723.1|172768.4|172638.4|485
1593202200000|2020-06-26 20:10:00|172848.8|172718.8|172837|172707|172860.5|172730.5|172832.1|172702.1|369
1593202500000|2020-06-26 20:15:00|172845.4|172715.4|172836|172706|172864|172734|172833.5|172703.5|142
1593202800000|2020-06-26 20:20:00|172835.3|172705.3|172841.4|172711.4|172861.6|172731.6|172822.7|172692.7|204
1593203100000|2020-06-26 20:25:00|172841.7|172711.7|172944.8|172814.8|173072.5|172878.2|172832|172702|672
1593203400000|2020-06-26 20:30:00|172977.5|172847.5|172928|172798|173069.5|172847.5|172921.8|172738.1|129
1593203700000|2020-06-26 20:35:00|172926.8|172796.8|172858.4|172728.4|173004.5|172809.1|172857.7|172672.1|298
1593204000000|2020-06-26 20:40:00|172857.2|172727.2|172844|172714|172970.8|172744.2|172822.4|172665.3|209
1593204300000|2020-06-26 20:45:00|172848.1|172718.1|172981.6|172711.6|173060.6|172790.7|172824|172649.5|155
1593204600000|2020-06-26 20:50:00|172991.5|172721.5|172994.4|172724.4|173232.3|172962.3|172954|172684|198
1593204900000|2020-06-26 20:55:00|172994|172724|173059.8|172789.8|173366.7|173096.7|172922.5|172652.5|208
1593374400000|2020-06-28 20:00:00|173061.7|172741.7|173061.7|172741.7|173061.7|172741.7|173061.7|172741.7|1
1593378000000|2020-06-28 21:00:00|172996.7|172671.7|172996.7|172671.7|172996.7|172671.7|172996.7|172671.7|1
1593381300000|2020-06-28 21:55:00|172668.7|172343.7|172917.2|172592.2|172917.2|172592.2|172668.7|172343.7|16
1593381600000|2020-06-28 22:00:00|173087.5|172762.5|173202.4|172932.4|173418.4|173143.4|172882.3|172557.3|355
1593381900000|2020-06-28 22:05:00|173201.7|172931.7|173131.4|172861.4|173332.7|173062.7|173078.4|172808.4|353
1593382200000|2020-06-28 22:10:00|173137.9|172867.9|173095.6|172825.6|173312.5|173042.5|173066|172796|514
1593382500000|2020-06-28 22:15:00|173059.1|172789.1|173171.3|172901.3|173221.8|172951.8|173059.1|172789.1|493
1593382800000|2020-06-28 22:20:00|173140.4|172870.4|173073|172803|173373.9|173103.9|172697.6|172427.6|500
1593383100000|2020-06-28 22:25:00|173025.3|172755.3|172940.4|172670.4|173088.4|172818.4|172779.3|172509.3|879
1593383400000|2020-06-28 22:30:00|172955.4|172685.4|172975.3|172705.3|173141.4|172871.4|172786|172516|826
1593383700000|2020-06-28 22:35:00|172951.4|172681.4|173056|172786|173160.1|172890.1|172899|172629|761
1593384000000|2020-06-28 22:40:00|172994|172724|172931.5|172661.5|173147.6|172877.6|172814.8|172544.8|741
1593384300000|2020-06-28 22:45:00|172953.4|172683.4|173112.2|172842.2|173154.6|172884.6|172916.8|172646.8|980
1593384600000|2020-06-28 22:50:00|173079.2|172809.2|173080.5|172810.5|173151.2|172881.2|172845.2|172575.2|927
1593384900000|2020-06-28 22:55:00|173048.1|172778.1|173072.5|172802.5|173179.1|172909.1|172840.7|172570.7|905
1593385200000|2020-06-28 23:00:00|173105.2|172835.2|172891.5|172621.5|173105.2|172835.2|172802|172532|1133
1593385500000|2020-06-28 23:05:00|172885.9|172615.9|172793.7|172523.7|172965|172695|172763.2|172493.2|1186
1593385800000|2020-06-28 23:10:00|172786.5|172516.5|173119.7|172849.7|173148.4|172878.4|172746.7|172476.7|792
1593386100000|2020-06-28 23:15:00|173115.8|172845.8|173094.1|172824.1|173150.4|172880.4|173044.9|172774.9|1002
1593386400000|2020-06-28 23:20:00|173091|172821|173113.9|172843.9|173178.3|172922|173052|172786|1133
1593386700000|2020-06-28 23:25:00|173113.1|172843.1|173192.6|172922.6|173201.7|172931.7|173095.2|172825.2|870
1593387000000|2020-06-28 23:30:00|173186.4|172916.4|173163.2|172893.2|173218.3|172948.3|173110.1|172840.1|1189
1593387300000|2020-06-28 23:35:00|173161.2|172891.2|173193.8|172923.8|173222.2|172952.2|173115.2|172845.2|1189
1593387600000|2020-06-28 23:40:00|173194.9|172924.9|173190.1|172920.1|173238.2|172968.2|173125.2|172855.2|1118
1593387900000|2020-06-28 23:45:00|173177.1|172907.1|173182.6|172912.6|173231.1|172961.1|173119.2|172849.2|1191
1593388200000|2020-06-28 23:50:00|173181.4|172911.4|173213.6|172943.6|173259|172989|173134.8|172864.8|1063
1593388500000|2020-06-28 23:55:00|173208.1|172938.1|173180.7|172910.7|173400.2|173130.2|173129.8|172859.8|955
1593388800000|2020-06-29 00:00:00|173184|172914|173331.2|173061.2|173373|173103|173148|172903.2|618
1593389100000|2020-06-29 00:05:00|173304.4|173034.4|173191.2|172958.1|173351.9|173081.9|173127|172910.5|700
1593389400000|2020-06-29 00:10:00|173192|172958.5|173175.1|172955.5|173210|173027.7|173118.1|172861.1|602
1593389700000|2020-06-29 00:15:00|173173.9|172963.1|173323.1|173067.1|173401.5|173212.1|173113.4|172924.3|467
1593390000000|2020-06-29 00:20:00|173316|173046|173397.2|173155.2|173468.8|173274.6|173300.5|173032.1|650
1593390300000|2020-06-29 00:25:00|173376.2|173162.6|173241.3|172987.6|173422.9|173212.1|173173.4|172939.5|563
1593390600000|2020-06-29 00:30:00|173239.9|172990.4|173154.9|173024.9|173315|173105.7|173142.5|172932|530
1593390900000|2020-06-29 00:35:00|173187|172978.2|173238.7|173108.7|173318.8|173111.3|173144.8|172958|418
1593391200000|2020-06-29 00:40:00|173239.5|173109.5|173195.3|172980.8|173293.9|173115.6|173143.9|172938.9|550
1593391500000|2020-06-29 00:45:00|173193.2|172988.4|173161.4|172954.3|173222.6|173040|173121.1|172925.5|559
1593391800000|2020-06-29 00:50:00|173163|172952.7|173178.4|172951|173200.4|173024.4|173111.9|172907.4|659
1593392100000|2020-06-29 00:55:00|173182.3|172946|173091.5|172841|173204.4|173032.9|173062.7|172809|603
1593392400000|2020-06-29 01:00:00|173093.3|172845.5|173027.4|172897.4|173104|172934.9|173016.4|172789.5|621
1593392700000|2020-06-29 01:05:00|173061.9|172847.8|173026.7|172896.7|173109.3|172932|173001.1|172798.3|619
1593393000000|2020-06-29 01:10:00|173026.3|172896.3|172963.9|172762.8|173068.2|172901.1|172936.1|172739.7|513
1593393300000|2020-06-29 01:15:00|172979.8|172768.7|172937.9|172713.1|172985|172788|172854.4|172658.6|654
1593393600000|2020-06-29 01:20:00|172937.7|172713.2|172931.9|172801.9|172995.9|172802.2|172893|172682.8|518
1593393900000|2020-06-29 01:25:00|172980.3|172714.4|172939.1|172714.7|173021.1|172847.8|172871.3|172657.9|687
1593394200000|2020-06-29 01:30:00|172896.5|172766.5|172955.2|172746.7|172998.3|172822.9|172843.6|172672.3|771
1593394500000|2020-06-29 01:35:00|172960|172741.5|172995.4|172758|173032.9|172866.3|172919.7|172717.5|705
1593394800000|2020-06-29 01:40:00|172995|172757.6|172886.5|172756.5|173025.2|172858.7|172872.9|172665.4|616
1593395100000|2020-06-29 01:45:00|172885.2|172755.2|172882.4|172752.4|172976.4|172795.9|172860.2|172653.7|621
1593395400000|2020-06-29 01:50:00|172882.2|172752.2|172880.3|172750.3|172949.4|172767.7|172849.5|172681.7|710
1593395700000|2020-06-29 01:55:00|172878.4|172748.4|172851.5|172721.5|172939.4|172766.5|172840.2|172683.3|607
1593396000000|2020-06-29 02:00:00|172847.5|172717.5|172899.3|172769.3|173032.5|172843.5|172847.5|172688.6|678
1593396300000|2020-06-29 02:05:00|172897.7|172767.7|172868.1|172738.1|172951.5|172782.3|172867.4|172702.6|600
1593396600000|2020-06-29 02:10:00|172867.4|172737.4|172793.4|172663.4|172921.8|172760.4|172790.4|172623.1|521
1593396900000|2020-06-29 02:15:00|172786.5|172656.5|172813.6|172683.6|172866.8|172685.8|172768.9|172622.2|416
1593397200000|2020-06-29 02:20:00|172797.2|172667.2|172823.2|172693.2|172887.4|172707.9|172791|172631.1|401
1593397500000|2020-06-29 02:25:00|172823.3|172693.3|172831.7|172701.7|172897.6|172719.7|172796|172648.1|622
1593397800000|2020-06-29 02:30:00|172832.7|172702.7|172942|172692.7|172953.5|172757.5|172818.5|172642.2|320
1593398100000|2020-06-29 02:35:00|172936.2|172701.8|172837.1|172707.1|172948.3|172772.6|172837.1|172683.8|431
1593398400000|2020-06-29 02:40:00|172837.5|172707.5|172835.1|172705.1|172875.8|172726.4|172826.6|172675.2|330
1593398700000|2020-06-29 02:45:00|172835.5|172705.5|172816.4|172686.4|172884.4|172709.6|172808|172644.6|313
1593399000000|2020-06-29 02:50:00|172816.2|172686.2|172846|172716|172871.3|172716|172791.1|172641.5|301
1593399300000|2020-06-29 02:55:00|172839.5|172709.5|172941.6|172811.6|173084.4|172925.4|172839.5|172666.6|526
1593399600000|2020-06-29 03:00:00|173005|172766.9|172910.2|172780.2|173005|172812.1|172896.3|172722.4|303
1593399900000|2020-06-29 03:05:00|172910.8|172780.8|172937|172807|173038.2|172849.8|172906.5|172755.1|397
1593400200000|2020-06-29 03:10:00|172936.8|172806.8|173048.7|172839.8|173082.7|172888.2|172926|172727.5|579
1593400500000|2020-06-29 03:15:00|173071.4|172820.2|173165.5|173035.5|173215.1|173039.1|173016|172820.2|450
1593400800000|2020-06-29 03:20:00|173165.4|173035.4|173015|172885|173192.4|173036|172992|172803.3|413
1593401100000|2020-06-29 03:25:00|173013.4|172883.4|173016.7|172886.7|173153.8|172970.9|172997.7|172806.5|419
1593401400000|2020-06-29 03:30:00|173016.5|172886.5|173154.6|172886.5|173176|172983.9|172933.3|172731|473
1593401700000|2020-06-29 03:35:00|173154.8|172884.8|173089.4|172959.4|173166.7|172979.9|173071.7|172878.9|469
1593402000000|2020-06-29 03:40:00|173090.3|172960.3|173155.9|173025.9|173217.8|173053.2|173084.9|172908.1|476
1593402300000|2020-06-29 03:45:00|173157|173027|173176.4|173046.4|173264.3|173091.3|173157|172967.1|580
1593402600000|2020-06-29 03:50:00|173171.2|173041.2|173220.3|172973.3|173265.1|173093.3|173145.5|172964.7|436
1593402900000|2020-06-29 03:55:00|173211|172981.4|173202.5|172979.8|173224.6|173030.9|173112.7|172931.2|501
1593403200000|2020-06-29 04:00:00|173204.1|172974.2|173199.4|172976.8|173241.2|173040.8|173129.4|172946.7|416
1593403500000|2020-06-29 04:05:00|173191.6|172978.4|173208.7|173005|173235.1|173045.4|173072.7|172909.5|457
1593403800000|2020-06-29 04:10:00|173171.6|173041.6|173315.9|173185.9|173374.7|173190.3|173163.8|172981.2|471
1593404100000|2020-06-29 04:15:00|173315.3|173185.3|173359.3|173133.4|173447.4|173256.7|173302.6|173106.6|486
1593404400000|2020-06-29 04:20:00|173354.7|173133.7|173361.9|173114.7|173395.2|173190.4|173285.7|173094.4|532
1593404700000|2020-06-29 04:25:00|173354.7|173120.6|173343|173213|173407.3|173241|173294.1|173099.2|520
1593405000000|2020-06-29 04:30:00|173340.6|173210.6|173360.7|173230.7|173402|173244|173328.7|173160.3|357
1593405300000|2020-06-29 04:35:00|173363.1|173233.1|173434.8|173304.8|173490.7|173335.6|173355.6|173197.9|558
1593405600000|2020-06-29 04:40:00|173435.2|173305.2|173419.1|173219.1|173507|173337.7|173381.9|173210.3|518
1593405900000|2020-06-29 04:45:00|173384|173254|173350.4|173125.4|173461.5|173286.4|173296|173088.3|559
1593406200000|2020-06-29 04:50:00|173346.6|173130.4|173418.3|173198.8|173469.1|173277.3|173308.7|173114.5|515
1593406500000|2020-06-29 04:55:00|173406.5|173197.5|173321.7|173191.7|173426.5|173258.1|173292.4|173093.8|690
1593406800000|2020-06-29 05:00:00|173322.2|173192.2|173221.4|173091.4|173360.6|173201.7|173165.4|173035.4|709
1593407100000|2020-06-29 05:05:00|173226.6|173096.6|173140.6|173010.6|173239|173109|173114|172963.1|568
1593407400000|2020-06-29 05:10:00|173131.4|173001.4|173142.2|173012.2|173177.7|173024|173108|172949|553
1593407700000|2020-06-29 05:15:00|173142|173012|173167.7|173037.7|173219.7|173089.7|173109.4|172979.4|502
1593408000000|2020-06-29 05:20:00|173168.3|173038.3|173167.5|173037.5|173201.5|173071.5|173134.3|173004.3|533
1593408300000|2020-06-29 05:25:00|173166.1|173036.1|173066.2|172936.2|173194.3|173064.3|173058.2|172928.2|615
1593408600000|2020-06-29 05:30:00|173070|172940|173169.8|173039.8|173179.4|173049.4|173058|172928|561
1593408900000|2020-06-29 05:35:00|173166.1|173036.1|173116.2|172986.2|173181.6|173051.6|173110|172980|485
1593409200000|2020-06-29 05:40:00|173110.1|172980.1|173100|172970|173135.2|172989.7|172937.3|172807.3|611
1593409500000|2020-06-29 05:45:00|173099.9|172969.9|173254.8|173124.8|173286.7|173126.1|173096.5|172929.9|435
1593409800000|2020-06-29 05:50:00|173252.6|173122.6|173303.5|173173.5|173327.3|173197.3|173228.5|173064.9|578
1593410100000|2020-06-29 05:55:00|173307.3|173177.3|173217|173087|173314.1|173184.1|173181.4|173051.4|583
1593410400000|2020-06-29 06:00:00|173254.6|173048.5|173282|173152|173377.9|173247.9|173136.1|173006.1|766
1593410700000|2020-06-29 06:05:00|173281.7|173151.7|172837.8|172707.8|173520.2|173390.2|172824.9|172694.9|763
1593411000000|2020-06-29 06:10:00|172838.6|172708.6|172999.5|172869.5|173010.2|172880.2|172826.2|172696.2|743
1593411300000|2020-06-29 06:15:00|172999.9|172869.9|172895.8|172765.8|173122.9|172992.9|172892.2|172762.2|726
1593411600000|2020-06-29 06:20:00|172900|172770|172809.3|172719.3|172928.2|172824.8|172764.4|172674.4|699
1593411900000|2020-06-29 06:25:00|172811.7|172721.7|172776.4|172686.4|172818.9|172728.9|172771.2|172681.2|602
1593412200000|2020-06-29 06:30:00|172777.1|172687.1|172818.5|172728.5|172831.3|172741.3|172776.2|172686.2|600
1593412500000|2020-06-29 06:35:00|172818.8|172728.8|172825.4|172735.4|172865.6|172775.6|172795.7|172705.7|625
1593412800000|2020-06-29 06:40:00|172824.7|172734.7|172809.1|172719.1|172835.5|172745.5|172768.4|172678.4|578
1593413100000|2020-06-29 06:45:00|172809.7|172719.7|172821.3|172731.3|172834.3|172744.3|172789.8|172699.8|517
1593413400000|2020-06-29 06:50:00|172822.6|172732.6|172507.7|172417.7|172833.5|172743.5|172482|172392|683
1593413700000|2020-06-29 06:55:00|172509.2|172419.2|172490.2|172400.2|172569.8|172437.5|172355.5|172265.5|803
1593414000000|2020-06-29 07:00:00|172486.2|172396.2|172401.2|172311.2|172486.2|172396.2|172354.3|172264.3|844
1593414300000|2020-06-29 07:05:00|172401.9|172311.9|172144.1|172054.1|172417.1|172327.1|172124.8|172034.8|820
1593414600000|2020-06-29 07:10:00|172144.4|172054.4|172143.9|172053.9|172210.8|172120.8|172074.7|171984.7|792
1593414900000|2020-06-29 07:15:00|172144.3|172054.3|172238.4|172148.4|172251.5|172161.5|172133|172043|694
1593415200000|2020-06-29 07:20:00|172237.1|172147.1|172150.4|172060.4|172242.6|172152.6|172145.8|172055.8|898
1593415500000|2020-06-29 07:25:00|172150.3|172060.3|172401.6|172311.6|172408.4|172318.4|172144.3|172054.3|732
1593415800000|2020-06-29 07:30:00|172399.4|172309.4|172230.8|172140.8|172405|172315|172209|172119|824
1593416100000|2020-06-29 07:35:00|172232.2|172142.2|172441.1|172351.1|172441.1|172351.1|172176.4|172086.4|758
1593416400000|2020-06-29 07:40:00|172439.8|172349.8|172478.2|172388.2|172514.9|172424.9|172406.9|172316.9|774
1593416700000|2020-06-29 07:45:00|172478.6|172388.6|172651.6|172561.6|172656.2|172566.2|172456.7|172366.7|767
1593417000000|2020-06-29 07:50:00|172652.2|172562.2|172602.6|172512.6|172671.5|172581.5|172590.4|172500.4|923
1593417300000|2020-06-29 07:55:00|172604.8|172514.8|172637.2|172547.2|172724.4|172634.4|172597.9|172507.9|845
1593417600000|2020-06-29 08:00:00|172638|172548|172873|172783|172874|172784|172638|172548|827
1593417900000|2020-06-29 08:05:00|172873.3|172783.3|172965.1|172875.1|173023.1|172933.1|172868|172778|658
1593418200000|2020-06-29 08:10:00|172964.9|172874.9|172964.3|172874.3|173009.4|172919.4|172874.3|172784.3|921
1593418500000|2020-06-29 08:15:00|172965.2|172875.2|172918.9|172828.9|172978.2|172888.2|172890|172800|824
1593418800000|2020-06-29 08:20:00|172916.2|172826.2|172893.1|172803.1|172928.9|172838.9|172884.2|172794.2|928
1593419100000|2020-06-29 08:25:00|172896.1|172806.1|172897.6|172807.6|172965.3|172875.3|172797.9|172707.9|825
1593419400000|2020-06-29 08:30:00|172897.2|172807.2|172911.5|172821.5|172915.2|172825.2|172870.7|172780.7|843
1593419700000|2020-06-29 08:35:00|172911.6|172821.6|172901.3|172811.3|172914.7|172824.7|172877.9|172787.9|837
1593420000000|2020-06-29 08:40:00|172900.5|172810.5|172728.4|172638.4|172903.1|172813.1|172721.4|172631.4|814
1593420300000|2020-06-29 08:45:00|172728.7|172638.7|172727.8|172637.8|172757.7|172667.7|172573.5|172483.5|843
1593420600000|2020-06-29 08:50:00|172728.2|172638.2|172613.5|172523.5|172728.9|172638.9|172605.1|172515.1|774
1593420900000|2020-06-29 08:55:00|172613.9|172523.9|172553|172463|172654.2|172564.2|172505.3|172415.3|758
1593421200000|2020-06-29 09:00:00|172552.7|172462.7|172696.6|172606.6|172797.2|172707.2|172541.8|172451.8|829
1593421500000|2020-06-29 09:05:00|172695.6|172605.6|172821.2|172731.2|172872|172782|172642.8|172552.8|870
1593421800000|2020-06-29 09:10:00|172822.7|172732.7|172904.2|172814.2|172912.7|172822.7|172819.6|172729.6|860
1593422100000|2020-06-29 09:15:00|172902.7|172812.7|172834.1|172744.1|172907.8|172817.8|172832.6|172742.6|801
1593422400000|2020-06-29 09:20:00|172834.9|172744.9|172755.3|172665.3|172842.9|172752.9|172743.6|172653.6|688
1593422700000|2020-06-29 09:25:00|172757.9|172667.9|172888.1|172798.1|172896.8|172806.8|172744.3|172654.3|681
1593423000000|2020-06-29 09:30:00|172889.4|172799.4|172686.3|172596.3|173013.5|172923.5|172647|172557|773
1593423300000|2020-06-29 09:35:00|172688.2|172598.2|172521.5|172431.5|172750.6|172660.6|172512.9|172422.9|620
1593423600000|2020-06-29 09:40:00|172524.5|172434.5|172522.1|172432.1|172525.5|172435.5|172433|172343|724
1593423900000|2020-06-29 09:45:00|172523.4|172433.4|172376.3|172286.3|172523.4|172433.4|172347.8|172257.8|638
1593424200000|2020-06-29 09:50:00|172375.8|172285.8|172556.5|172466.5|172573.9|172483.9|172371.4|172281.4|585
1593424500000|2020-06-29 09:55:00|172557.2|172467.2|172418.2|172328.2|172562.9|172472.9|172418.2|172328.2|702
1593424800000|2020-06-29 10:00:00|172414|172324|172545|172455|172574|172484|172273.8|172183.8|824
1593425100000|2020-06-29 10:05:00|172543.1|172453.1|172442.8|172352.8|172543.1|172453.1|172436.5|172346.5|726
1593425400000|2020-06-29 10:10:00|172440.8|172350.8|172541.8|172451.8|172559|172469|172438.3|172348.3|758
1593425700000|2020-06-29 10:15:00|172541.2|172451.2|172402|172312|172541.2|172451.2|172399.8|172309.8|656
1593426000000|2020-06-29 10:20:00|172401.7|172311.7|172367|172277|172405.1|172315.1|172352.7|172262.7|674
1593426300000|2020-06-29 10:25:00|172367.1|172277.1|172273.6|172183.6|172384.5|172294.5|172263.8|172173.8|657
1593426600000|2020-06-29 10:30:00|172273.3|172183.3|172360.3|172270.3|172390.7|172300.7|172273.3|172183.3|703
1593426900000|2020-06-29 10:35:00|172360|172270|172452.5|172362.5|172474.7|172384.7|172339.8|172249.8|867
1593427200000|2020-06-29 10:40:00|172454.4|172364.4|172387.5|172297.5|172464.1|172374.1|172348.3|172258.3|935
1593427500000|2020-06-29 10:45:00|172392.3|172302.3|172018.5|171928.5|172392.3|172302.3|172008.3|171918.3|859
1593427800000|2020-06-29 10:50:00|172019.8|171929.8|171973.7|171883.7|172043.6|171953.6|171893.9|171803.9|675
1593428100000|2020-06-29 10:55:00|171976|171886|171966.8|171876.8|171989.1|171899.1|171933.4|171843.4|538
1593428400000|2020-06-29 11:00:00|171966.3|171876.3|172185.4|172095.4|172191.5|172101.5|171920|171830|707
1593428700000|2020-06-29 11:05:00|172184.3|172094.3|172172.3|172082.3|172218.6|172128.6|172024.7|171934.7|615
1593429000000|2020-06-29 11:10:00|172171.7|172081.7|172193|172103|172215.2|172125.2|172134.7|172044.7|551
1593429300000|2020-06-29 11:15:00|172192.6|172102.6|172159.7|172069.7|172222|172132|172120.2|172030.2|597
1593429600000|2020-06-29 11:20:00|172159.9|172069.9|172135.4|172045.4|172176.7|172086.7|172127|172037|644
1593429900000|2020-06-29 11:25:00|172135.3|172045.3|172054.2|171964.2|172147.7|172057.7|171976.6|171886.6|654
1593430200000|2020-06-29 11:30:00|172054.8|171964.8|172089.9|171999.9|172110|172020|172043.2|171953.2|623
1593430500000|2020-06-29 11:35:00|172090.6|172000.6|172222.7|172132.7|172249.8|172159.8|172087.6|171997.6|657
1593430800000|2020-06-29 11:40:00|172223.5|172133.5|172167|172077|172237.1|172147.1|172136.7|172046.7|623
1593431100000|2020-06-29 11:45:00|172166.8|172076.8|172202.7|172112.7|172252.7|172162.7|172151.6|172061.6|506
1593431400000|2020-06-29 11:50:00|172202.8|172112.8|172007.8|171917.8|172242.5|172152.5|172001.6|171911.6|759
1593431700000|2020-06-29 11:55:00|172006.8|171916.8|172047.5|171957.5|172087.1|171997.1|171957.2|171867.2|804
1593432000000|2020-06-29 12:00:00|172054.5|171964.5|172079.3|171989.3|172124|172034|172004.4|171914.4|642
1593432300000|2020-06-29 12:05:00|172079.4|171989.4|172034.5|171944.5|172105.7|172015.7|171981.9|171891.9|797
1593432600000|2020-06-29 12:10:00|172036.1|171946.1|172204.6|172114.6|172216.8|172126.8|172003.7|171913.7|777
1593432900000|2020-06-29 12:15:00|172199.3|172109.3|172089.8|171999.8|172217.1|172127.1|172021.2|171931.2|622
1593433200000|2020-06-29 12:20:00|172094.3|172004.3|172370.5|172280.5|172389|172299|172088.1|171998.1|728
1593433500000|2020-06-29 12:25:00|172369.8|172279.8|172314|172224|172434.1|172344.1|172261|172171|790
1593433800000|2020-06-29 12:30:00|172310.8|172220.8|172350|172260|172357.8|172267.8|172308|172218|681
1593434100000|2020-06-29 12:35:00|172349.3|172259.3|172578.2|172488.2|172591.3|172501.3|172314.8|172224.8|753
1593434400000|2020-06-29 12:40:00|172576.4|172486.4|172384.2|172294.2|172579.8|172489.8|172372|172282|797
1593434700000|2020-06-29 12:45:00|172381.5|172291.5|172356.6|172266.6|172413.5|172323.5|172285.1|172195.1|810
1593435000000|2020-06-29 12:50:00|172358.1|172268.1|172400.2|172310.2|172421|172331|172331.7|172241.7|722
1593435300000|2020-06-29 12:55:00|172400|172310|172442.2|172352.2|172498.4|172408.4|172399.8|172309.8|728
1593435600000|2020-06-29 13:00:00|172438.6|172348.6|172429.2|172339.2|172441.2|172351.2|172342.5|172252.5|755
1593435900000|2020-06-29 13:05:00|172427.3|172337.3|172466|172376|172473.6|172383.6|172381.3|172291.3|854
1593436200000|2020-06-29 13:10:00|172466.5|172376.5|172514.9|172424.9|172534.1|172444.1|172395.8|172305.8|840
1593436500000|2020-06-29 13:15:00|172512.1|172422.1|172507|172417|172513.5|172423.5|172338.6|172248.6|818
1593436800000|2020-06-29 13:20:00|172502.5|172412.5|172355.6|172265.6|172520.1|172430.1|172346.8|172256.8|830
1593437100000|2020-06-29 13:25:00|172357.5|172267.5|172419.6|172329.6|172427.7|172337.7|172349.6|172259.6|866
1593437400000|2020-06-29 13:30:00|172420.9|172330.9|172630.7|172540.7|172644.4|172554.4|172404.9|172314.9|967
1593437700000|2020-06-29 13:35:00|172629.9|172539.9|172629.5|172539.5|172686.4|172596.4|172515.8|172425.8|1048
1593438000000|2020-06-29 13:40:00|172628.8|172538.8|172662.5|172572.5|172723.2|172633.2|172577.9|172487.9|993
1593438300000|2020-06-29 13:45:00|172660.9|172570.9|172660.8|172570.8|172773.3|172683.3|172575.3|172485.3|1074
1593438600000|2020-06-29 13:50:00|172658.8|172568.8|172550.6|172460.6|172897|172807|172536.4|172446.4|1043
1593438900000|2020-06-29 13:55:00|172548.8|172458.8|172464.1|172374.1|172665.2|172575.2|172401.2|172311.2|821
1593439200000|2020-06-29 14:00:00|172468.2|172378.2|172771.8|172681.8|172823.9|172733.9|172466.6|172376.6|897
1593439500000|2020-06-29 14:05:00|172771.1|172681.1|172837.3|172747.3|172869.3|172779.3|172727.8|172637.8|873
1593439800000|2020-06-29 14:10:00|172839.6|172749.6|172726.9|172636.9|173018.3|172928.3|172677.2|172587.2|980
1593440100000|2020-06-29 14:15:00|172733.8|172643.8|172745.6|172655.6|172845.8|172755.8|172630.8|172540.8|997
1593440400000|2020-06-29 14:20:00|172745.3|172655.3|172795.1|172705.1|172893.7|172803.7|172736.9|172646.9|887
1593440700000|2020-06-29 14:25:00|172794.5|172704.5|172723.6|172633.6|172806.6|172716.6|172658.9|172568.9|974
1593441000000|2020-06-29 14:30:00|172731.4|172641.4|172798.5|172708.5|172816.2|172726.2|172619.5|172529.5|1014
1593441300000|2020-06-29 14:35:00|172799.5|172709.5|172598.8|172508.8|172875.8|172785.8|172563.6|172473.6|1012
1593441600000|2020-06-29 14:40:00|172597.4|172507.4|172736.5|172646.5|172770.8|172680.8|172565.1|172475.1|1016
1593441900000|2020-06-29 14:45:00|172737.5|172647.5|172759.4|172669.4|172802.6|172712.6|172669.2|172579.2|917
1593442200000|2020-06-29 14:50:00|172760.3|172670.3|172834.3|172744.3|172885.5|172795.5|172558.5|172468.5|928
1593442500000|2020-06-29 14:55:00|172833.8|172743.8|173049.8|172959.8|173096|173006|172833.7|172743.7|934
1593442800000|2020-06-29 15:00:00|173059.6|172969.6|173182.9|173092.9|173209.8|173119.8|173012.2|172922.2|911
1593443100000|2020-06-29 15:05:00|173179.8|173089.8|173198.9|173108.9|173383.7|173293.7|173161.8|173071.8|884
1593443400000|2020-06-29 15:10:00|173197.9|173107.9|173356.4|173266.4|173436|173346|173196.9|173106.9|842
1593443700000|2020-06-29 15:15:00|173357|173267|173357.4|173267.4|173403.4|173313.4|173309.7|173219.7|896
1593444000000|2020-06-29 15:20:00|173357.3|173267.3|173084.2|172994.2|173368|173278|173084.1|172967.6|852
1593444300000|2020-06-29 15:25:00|173084|172994|173038.8|172948.8|173088|172998|172994.4|172872.2|872
1593444600000|2020-06-29 15:30:00|173069.6|172939.6|173035.3|172945.3|173085.1|172995.1|172996.6|172875.8|937
1593444900000|2020-06-29 15:35:00|173035.8|172945.8|173100.6|173010.6|173127.1|173037.1|173008.9|172899.2|896
1593445200000|2020-06-29 15:40:00|173100.9|173010.9|173044.7|172954.7|173100.9|173010.9|172981.6|172885.4|821
1593445500000|2020-06-29 15:45:00|173042.3|172952.3|173131.8|173041.8|173133.9|173043.9|173009.8|172919.8|959
1593445800000|2020-06-29 15:50:00|173131.6|173041.6|173088.4|172998.4|173203.4|173113.4|173070.1|172980.1|841
1593446100000|2020-06-29 15:55:00|173089|172999|173117.3|173027.3|173221.5|173114.6|173076.9|172983|1036
1593446400000|2020-06-29 16:00:00|173119.2|173029.2|173192.5|173102.5|173213.3|173110.4|173079.9|172989.9|783
1593446700000|2020-06-29 16:05:00|173193.9|173103.9|173296.1|173206.1|173329.6|173232.6|173181.7|173091.7|765
1593447000000|2020-06-29 16:10:00|173296.3|173206.3|173282.1|173192.1|173347.4|173229|173249.7|173136.4|686
1593447300000|2020-06-29 16:15:00|173282.4|173192.4|173192.3|173102.3|173284.1|173194.1|173190.8|173100.8|762
1593447600000|2020-06-29 16:20:00|173192.5|173102.5|173197.6|173107.6|173198.6|173108.6|173125.9|173035.9|562
1593447900000|2020-06-29 16:25:00|173197.1|173107.1|173273.9|173183.9|173292.6|173193|173197.1|173103.5|700
1593448200000|2020-06-29 16:30:00|173273.7|173183.7|173277.2|173187.2|173321.8|173229.5|173233.9|173138.8|652
1593448500000|2020-06-29 16:35:00|173276.5|173186.5|173279.5|173189.5|173289.9|173189.5|173197.9|173080.9|637
1593448800000|2020-06-29 16:40:00|173276.6|173186.6|173291.6|173201.6|173338.3|173248.3|173276.6|173185.3|645
1593449100000|2020-06-29 16:45:00|173291.9|173201.9|173318.2|173228.2|173338.3|173230.5|173235.4|173129.6|633
1593449400000|2020-06-29 16:50:00|173319|173229|173348.3|173258.3|173357.2|173263.5|173302|173212|717
1593449700000|2020-06-29 16:55:00|173347.8|173257.8|173344.3|173254.3|173409.1|173307.9|173253.2|173150.1|717
1593450000000|2020-06-29 17:00:00|173345.8|173255.8|173373.3|173283.3|173399.1|173290.2|173333.1|173243.1|554
1593450300000|2020-06-29 17:05:00|173372.3|173282.3|173384.2|173294.2|173389.4|173299.4|173337.9|173224.9|477
1593450600000|2020-06-29 17:10:00|173385.4|173295.4|173397.8|173307.8|173402.6|173312.6|173373.3|173283.3|446
1593450900000|2020-06-29 17:15:00|173398.6|173308.6|173411.6|173321.6|173417.4|173327.4|173398.3|173308.3|361
1593451200000|2020-06-29 17:20:00|173412.7|173322.7|173407.1|173317.1|173428.6|173338.6|173399.3|173309.3|427
1593451500000|2020-06-29 17:25:00|173407|173317|173382.3|173292.3|173410.9|173320.9|173379.3|173289.3|470
1593451800000|2020-06-29 17:30:00|173383.1|173293.1|173387|173297|173397|173307|173381.8|173291.8|591
1593452100000|2020-06-29 17:35:00|173386.8|173296.8|173304.3|173214.3|173402|173312|173301.6|173211.6|477
1593452400000|2020-06-29 17:40:00|173301.4|173211.4|173331|173241|173335.3|173245.3|173295.9|173195.3|506
1593452700000|2020-06-29 17:45:00|173328.3|173238.3|173320.4|173230.4|173349.8|173251.4|173315.2|173210.3|440
1593453000000|2020-06-29 17:50:00|173319.9|173229.9|173341.2|173251.2|173349.1|173258.2|173311.3|173203.2|399
1593453300000|2020-06-29 17:55:00|173341.3|173251.3|173344.2|173254.2|173351.3|173261.3|173327.7|173237.7|389
1593453600000|2020-06-29 18:00:00|173343.2|173253.2|173307.2|173177.2|173344.9|173254.9|173272.5|173164.7|507
1593453900000|2020-06-29 18:05:00|173308.6|173178.6|173271.1|173181.1|173377.9|173280.9|173262.2|173157.5|414
1593454200000|2020-06-29 18:10:00|173266.8|173176.8|173171.6|173041.6|173273.6|173183.6|173169.8|173039.8|529
1593454500000|2020-06-29 18:15:00|173171.1|173041.1|173181.8|173051.8|173193.6|173084.1|173163.5|173034.9|307
1593454800000|2020-06-29 18:20:00|173182.9|173052.9|173159.7|173029.7|173187.3|173096.3|173124.7|173005.7|494
1593455100000|2020-06-29 18:25:00|173158.2|173028.2|173188.7|173058.7|173200.9|173088|173133.7|173020.5|430
1593455400000|2020-06-29 18:30:00|173189.6|173059.6|173155.5|173025.5|173193.4|173063.4|173134.5|173021.4|391
1593455700000|2020-06-29 18:35:00|173159.1|173029.1|173146.6|173056.6|173171.2|173060.4|173132.2|173020.9|373
1593456000000|2020-06-29 18:40:00|173146.2|173056.2|173143.7|173013.7|173169.1|173056.6|173109.8|172996.4|437
1593456300000|2020-06-29 18:45:00|173144.4|173014.4|173136.4|173046.4|173162.6|173057.8|173112.9|173005.6|396
1593456600000|2020-06-29 18:50:00|173136.8|173046.8|173138.9|173008.9|173169.7|173056.9|173128.6|173005.7|453
1593456900000|2020-06-29 18:55:00|173139.2|173009.2|173113.4|173023.4|173174.4|173051.7|173066.9|172936.9|551
1593457200000|2020-06-29 19:00:00|173140.6|173010.6|173139.6|173009.6|173167.1|173070.9|173055.7|172925.7|649
1593457500000|2020-06-29 19:05:00|173137.3|173007.3|173123.6|172993.6|173143.4|173013.4|173042.2|172920.6|595
1593457800000|2020-06-29 19:10:00|173124.2|172994.2|173067.2|172977.2|173126.5|172997.5|173048.5|172944.4|443
1593458100000|2020-06-29 19:15:00|173074.6|172984.6|173028.6|172898.6|173074.6|172984.6|173016.2|172886.2|630
1593458400000|2020-06-29 19:20:00|173029.2|172899.2|173016.2|172926.2|173039.9|172926.3|173003.3|172890.5|583
1593458700000|2020-06-29 19:25:00|173016|172926|173037.2|172907.2|173042.2|172927|173004.3|172891.3|744
1593459000000|2020-06-29 19:30:00|173036.3|172906.3|172927.8|172797.8|173036.3|172906.3|172904.3|172794.8|656
1593459300000|2020-06-29 19:35:00|172928.3|172798.3|173015.5|172885.5|173022.6|172892.6|172927|172797|469
1593459600000|2020-06-29 19:40:00|173014.3|172884.3|173003|172873|173065.3|172935.3|172997.5|172867.5|566
1593459900000|2020-06-29 19:45:00|172999.3|172869.3|173053.7|172923.7|173067|172958.5|172998.4|172868.4|600
1593460200000|2020-06-29 19:50:00|173054.4|172924.4|173020|172930|173063.9|172945.7|173015.9|172894.8|672
1593460500000|2020-06-29 19:55:00|173020.5|172930.5|173000.1|172870.1|173020.7|172930.7|172987.2|172857.2|677
1593460800000|2020-06-29 20:00:00|172994.7|172864.7|172998.5|172868.5|173002.1|172872.1|172881.4|172751.4|522
1593461100000|2020-06-29 20:05:00|172998.3|172868.3|173000.7|172870.7|173004.5|172874.5|172943|172832.3|395
1593461400000|2020-06-29 20:10:00|173000.8|172870.8|172917|172827|173004|172874|172913.1|172805.8|517
1593461700000|2020-06-29 20:15:00|172921.2|172831.2|172883.7|172753.7|172944.5|172834.6|172878.2|172748.2|166
1593462000000|2020-06-29 20:20:00|172885.9|172755.9|172806.8|172676.8|172895.8|172765.8|172797.4|172676|350
1593462300000|2020-06-29 20:25:00|172803.1|172673.1|172773|172643|172806.1|172676.1|172751.2|172621.2|267
1593462600000|2020-06-29 20:30:00|172761|172631|172766.3|172636.3|172798.5|172668.5|172759.9|172629.9|231
1593462900000|2020-06-29 20:35:00|172767.3|172637.3|172750.6|172620.6|172768.9|172638.9|172747.4|172617.4|249
1593463200000|2020-06-29 20:40:00|172749.3|172619.3|172697.6|172466.5|172754.2|172624.2|172573.8|172448.5|305
1593463500000|2020-06-29 20:45:00|172704.8|172574.8|172707.9|172497.5|172792|172617.2|172642.4|172440.2|464
1593463800000|2020-06-29 20:50:00|172676.3|172546.3|172660.5|172530.5|172748.5|172570.3|172636.6|172425.4|178
1593464100000|2020-06-29 20:55:00|172666.3|172536.3|172863.9|172593.9|172863.9|172593.9|172666.3|172451.9|405
1593464400000|2020-06-29 21:00:00|172852.9|172582.9|172775.9|172505.9|172862.7|172592.7|172770.6|172500.6|47
1593464700000|2020-06-29 21:05:00|172803|172533|172828.8|172558.8|172833.9|172563.9|172743.7|172473.7|192
1593465000000|2020-06-29 21:10:00|172829.5|172559.5|172808.4|172538.4|172850.8|172580.8|172768.9|172498.9|187
1593465300000|2020-06-29 21:15:00|172796.2|172526.2|172844.2|172574.2|172848.4|172578.4|172769|172499|210
1593465600000|2020-06-29 21:20:00|172844.1|172574.1|172842.9|172572.9|172847.8|172577.8|172758.4|172488.4|107
1593465900000|2020-06-29 21:25:00|172845.7|172575.7|172820|172550|172847.3|172577.3|172769.9|172499.9|146
1593466200000|2020-06-29 21:30:00|172849.1|172579.1|172815.7|172545.7|172863.6|172593.6|172783.6|172513.6|359
1593466500000|2020-06-29 21:35:00|172815.9|172545.9|172806|172536|172842.9|172572.9|172758.4|172488.4|155
1593466800000|2020-06-29 21:40:00|172805.5|172535.5|172826|172564.5|172845.5|172575.5|172768.6|172498.6|188
1593467100000|2020-06-29 21:45:00|172770.7|172516.4|172858|172588|172864.3|172594.3|172760.6|172490.6|332
1593467400000|2020-06-29 21:50:00|172858.3|172588.3|172915.4|172645.4|172916.7|172656.3|172829.7|172559.7|216
1593467700000|2020-06-29 21:55:00|172913.3|172643.3|172878.1|172608.1|172913.3|172653.7|172859.5|172589.5|169
1593468000000|2020-06-29 22:00:00|172879.6|172609.6|172883|172613|172885|172615|172786.3|172516.3|383
1593468300000|2020-06-29 22:05:00|172862.2|172617.7|172870|172600|172884.7|172659.9|172788.8|172527.7|764
1593468600000|2020-06-29 22:10:00|172869.9|172599.9|172724.9|172594.9|172878.3|172673.1|172724.8|172512.1|455
1593468900000|2020-06-29 22:15:00|172725.8|172595.8|172780.8|172510.8|172805.6|172595.8|172709.4|172487.8|403
1593469200000|2020-06-29 22:20:00|172781.3|172511.3|172803.8|172533.8|172807.2|172550.9|172730|172480.9|881
1593469500000|2020-06-29 22:25:00|172802.2|172532.2|172807|172537|172813|172547.3|172778.2|172515.2|305
1593469800000|2020-06-29 22:30:00|172805.4|172535.4|172761.4|172491.4|172820.2|172584.5|172695.6|172478.1|780
1593470100000|2020-06-29 22:35:00|172771.2|172501.2|172797.4|172527.4|172814.3|172607.4|172737.4|172487.8|541
1593470400000|2020-06-29 22:40:00|172798|172528|172794.2|172524.2|172815.2|172590.2|172713.6|172515.6|391
1593470700000|2020-06-29 22:45:00|172793.6|172523.6|172795.3|172525.3|172798.3|172590.4|172711.1|172512.6|239
1593471000000|2020-06-29 22:50:00|172792.5|172522.5|172788.5|172518.5|172801.4|172591|172706.7|172486.6|219
1593471300000|2020-06-29 22:55:00|172792.8|172522.8|172731.8|172462.6|172806.8|172591.3|172711|172454.7|218
1593471600000|2020-06-29 23:00:00|172715.9|172477.3|172738.5|172492.7|172758|172578.3|172627.6|172429.6|335
1593471900000|2020-06-29 23:05:00|172742|172504|172698.9|172568.9|172765.5|172580|172680.9|172426.2|243
1593472200000|2020-06-29 23:10:00|172698.1|172568.1|172763.2|172633.2|172837.3|172642.3|172685.5|172498.2|464
1593472500000|2020-06-29 23:15:00|172764.5|172634.5|172727|172597|172852.1|172660.9|172703.3|172508.1|468
1593472800000|2020-06-29 23:20:00|172727.2|172597.2|172735.7|172605.7|172799.5|172608.6|172720.9|172532.2|370
1593473100000|2020-06-29 23:25:00|172729.5|172599.5|172751|172530.4|172777|172606.7|172689|172506.3|378
1593473400000|2020-06-29 23:30:00|172752.5|172528.7|172694.9|172564.9|172781.1|172583.6|172685.1|172493.4|280
1593473700000|2020-06-29 23:35:00|172697.3|172567.3|172695.7|172565.7|172803.7|172590.8|172672.8|172494.6|294
1593474000000|2020-06-29 23:40:00|172729|172528.3|172747.1|172528.1|172774.1|172601|172666.5|172470|982
1593474300000|2020-06-29 23:45:00|172747.3|172528.9|172759.4|172518.2|172775.5|172579|172641.9|172466.9|532
1593474600000|2020-06-29 23:50:00|172745.7|172544.3|172769|172545.7|172787.8|172596.1|172694.2|172500.9|375
1593474900000|2020-06-29 23:55:00|172759.5|172555.6|172671.7|172541.7|172792.8|172610.1|172655.8|172475.4|552
1593475200000|2020-06-30 00:00:00|172672.7|172542.7|172647.9|172517.9|172701.3|172544.9|172633.3|172456.5|444
1593475500000|2020-06-30 00:05:00|172644.6|172514.6|172691.8|172561.8|172755.2|172562.5|172632.1|172454.9|418
1593475800000|2020-06-30 00:10:00|172693.4|172563.4|172692|172562|172763|172566.5|172660.8|172470|349
1593476100000|2020-06-30 00:15:00|172692.4|172562.4|172703|172502.8|172760.3|172564|172645.8|172460.6|483
1593476400000|2020-06-30 00:20:00|172666.8|172536.8|172740.8|172540.4|172780.9|172580.8|172663.8|172467.3|448
1593476700000|2020-06-30 00:25:00|172705.6|172575.6|172692.7|172484.7|172761.7|172593.3|172624.1|172449.7|488
1593477000000|2020-06-30 00:30:00|172722.8|172453.8|172790.6|172660.6|172863.2|172673.1|172632.2|172438.6|514
1593477300000|2020-06-30 00:35:00|172787.7|172657.7|172803.1|172673.1|172926.8|172730.9|172758.5|172583.6|554
1593477600000|2020-06-30 00:40:00|172796.6|172666.6|172806|172676|172875.9|172681.3|172796.6|172577.9|406
1593477900000|2020-06-30 00:45:00|172802.7|172672.7|172772.6|172642.6|172850.2|172675.2|172765.3|172581.6|366
1593478200000|2020-06-30 00:50:00|172810.2|172608|172887.2|172682.3|172918.6|172720.3|172768.7|172583.1|428
1593478500000|2020-06-30 00:55:00|172886.5|172684.7|172878.7|172670.8|172919.3|172731.6|172825.4|172630.3|378
1593478800000|2020-06-30 01:00:00|172878.8|172671.6|172814.9|172684.9|172898|172722.7|172809.9|172608.5|357
1593479100000|2020-06-30 01:05:00|172814.7|172684.7|172798.3|172554.3|172820.7|172686.3|172716.6|172523.4|482
1593479400000|2020-06-30 01:10:00|172784.8|172571.8|172765.5|172635.5|172834.1|172650.3|172734.1|172542.5|472
1593479700000|2020-06-30 01:15:00|172767.8|172637.8|172771|172641|172834.9|172663.4|172754.5|172556.9|325
1593480000000|2020-06-30 01:20:00|172768.2|172638.2|172767.6|172637.6|172837.5|172674.4|172753.6|172566.8|272
1593480300000|2020-06-30 01:25:00|172773.6|172643.6|172739.3|172609.3|172823.5|172647.2|172693.6|172513.7|389
1593480600000|2020-06-30 01:30:00|172732.4|172602.4|172813|172543|172821|172626.4|172720.7|172524.4|370
1593480900000|2020-06-30 01:35:00|172814.7|172544.7|172657.3|172527.3|172823.2|172590|172648.9|172464.5|574
1593481200000|2020-06-30 01:40:00|172658.7|172528.7|172790.3|172520.3|172808.3|172580.4|172647.3|172465.3|508
1593481500000|2020-06-30 01:45:00|172790.2|172520.2|172672.3|172542.3|172818.7|172620.4|172617.2|172423.3|586
1593481800000|2020-06-30 01:50:00|172672.6|172542.6|172676.7|172546.7|172807.1|172625.3|172609.9|172415.9|706
1593482100000|2020-06-30 01:55:00|172676.4|172546.4|172644.5|172514.5|172770.7|172570.5|172640.5|172476.6|519
1593482400000|2020-06-30 02:00:00|172645.3|172515.3|172654.2|172524.2|172709.6|172530.2|172629.3|172450.3|376
1593482700000|2020-06-30 02:05:00|172654.3|172524.3|172685.7|172471.5|172695.5|172529.4|172615.6|172453.5|415
1593483000000|2020-06-30 02:10:00|172643|172513|172624.5|172494.5|172696.9|172524.3|172617.9|172448.3|321
1593483300000|2020-06-30 02:15:00|172618.1|172488.1|172658.7|172528.7|172711.7|172532.7|172616.2|172441.9|331
1593483600000|2020-06-30 02:20:00|172655.7|172525.7|172636.9|172506.9|172710.3|172542.7|172602.5|172462.5|443
1593483900000|2020-06-30 02:25:00|172687.8|172464.7|172653.4|172523.4|172720.7|172528.9|172635|172443.2|438
1593484200000|2020-06-30 02:30:00|172654.6|172524.6|172668.5|172538.5|172728.3|172543.8|172651.7|172482.2|395
1593484500000|2020-06-30 02:35:00|172669|172539|172671.3|172541.3|172714.1|172541.8|172662.6|172486.3|399
1593484800000|2020-06-30 02:40:00|172671.5|172541.5|172681.8|172551.8|172741.4|172572.8|172656.6|172495.1|423
1593485100000|2020-06-30 02:45:00|172682.4|172552.4|172694.9|172564.9|172762.4|172577.4|172680.2|172503.6|371
1593485400000|2020-06-30 02:50:00|172693.5|172563.5|172662.6|172532.6|172757.2|172572|172645.6|172460.1|338
1593485700000|2020-06-30 02:55:00|172663.2|172533.2|172697.2|172567.2|172739.3|172568.8|172656.3|172460.1|364
1593486000000|2020-06-30 03:00:00|172697.6|172567.6|172690.6|172560.6|172768.1|172579.2|172676.2|172498.1|424
1593486300000|2020-06-30 03:05:00|172690.8|172560.8|172727.5|172597.5|172763.5|172605.4|172664.6|172504.8|390
1593486600000|2020-06-30 03:10:00|172734.2|172604.2|172763.1|172548.7|172780.7|172607.6|172699.1|172523.5|416
1593486900000|2020-06-30 03:15:00|172723.3|172593.3|172721.2|172591.2|172771.8|172605.7|172708|172533|534
1593487200000|2020-06-30 03:20:00|172728|172598|172698.7|172568.7|172769|172599.7|172684.9|172529.3|439
1593487500000|2020-06-30 03:25:00|172698.3|172568.3|172696.7|172566.7|172744.4|172576.3|172692|172513.2|340
1593487800000|2020-06-30 03:30:00|172701.3|172571.3|172704.4|172574.4|172712.5|172582.5|172693.1|172563.1|324
1593488100000|2020-06-30 03:35:00|172705.8|172575.8|172701.1|172571.1|172746|172576.8|172692.4|172519.3|321
1593488400000|2020-06-30 03:40:00|172702.6|172572.6|172705.9|172575.9|172753.6|172584.5|172662.9|172503.9|312
1593488700000|2020-06-30 03:45:00|172703.9|172573.9|172698.6|172568.6|172715.9|172585.9|172679.8|172549.8|297
1593489000000|2020-06-30 03:50:00|172697.1|172567.1|172688.9|172558.9|172741.2|172579|172679.9|172504.4|292
1593489300000|2020-06-30 03:55:00|172691|172561|172679.8|172549.8|172734.3|172567.2|172679.5|172518.6|351
1593489600000|2020-06-30 04:00:00|172680.2|172550.2|172676.6|172546.6|172685.7|172555.7|172671.9|172541.9|377
1593489900000|2020-06-30 04:05:00|172678.6|172548.6|172680.2|172550.2|172683.2|172553.2|172668.4|172538.4|379
1593490200000|2020-06-30 04:10:00|172680.4|172550.4|172672|172542|172711|172551.4|172654.9|172498.2|286
1593490500000|2020-06-30 04:15:00|172674|172544|172673.7|172543.7|172723.7|172553|172661.1|172489.9|328
1593490800000|2020-06-30 04:20:00|172673.5|172543.5|172673.2|172543.2|172701.7|172556.4|172659.1|172498|284
1593491100000|2020-06-30 04:25:00|172674.8|172544.8|172648.8|172518.8|172712.1|172551.4|172635.1|172448.9|355
1593491400000|2020-06-30 04:30:00|172649|172519|172682.9|172552.9|172709.5|172556.5|172638.5|172485.3|490
1593491700000|2020-06-30 04:35:00|172681.3|172551.3|172662.5|172532.5|172728.9|172570.5|172656.9|172508.1|413
1593492000000|2020-06-30 04:40:00|172668.6|172538.6|172684.7|172554.7|172737.1|172561.5|172652.4|172484.6|381
1593492300000|2020-06-30 04:45:00|172684.3|172554.3|172675|172545|172751.6|172560.3|172668.7|172481.6|324
1593492600000|2020-06-30 04:50:00|172674.1|172544.1|172668.7|172538.7|172698.2|172551.6|172650.7|172490.7|323
1593492900000|2020-06-30 04:55:00|172666.8|172536.8|172668.3|172538.3|172705.1|172544.5|172645|172484.4|275
1593493200000|2020-06-30 05:00:00|172666|172536|172669.4|172539.4|172685.6|172555.6|172663.7|172533.7|316
1593493500000|2020-06-30 05:05:00|172669.6|172539.6|172668.7|172538.7|172672.1|172558.3|172647|172537.3|174
1593493800000|2020-06-30 05:10:00|172669.2|172539.2|172697.6|172567.6|172716.3|172586.3|172651.2|172521.2|402
1593494100000|2020-06-30 05:15:00|172699.9|172569.9|172700.1|172570.1|172707.5|172577.5|172659.1|172529.1|442
1593494400000|2020-06-30 05:20:00|172700.6|172570.6|172697.1|172567.1|172711.6|172581.6|172688.4|172558.4|289
1593494700000|2020-06-30 05:25:00|172696.7|172566.7|172750.1|172620.1|172757.5|172627.5|172693|172563|376
1593495000000|2020-06-30 05:30:00|172750|172620|172840.2|172710.2|172861.4|172731.4|172727.4|172597.4|611
1593495300000|2020-06-30 05:35:00|172839.7|172709.7|173038.7|172908.7|173042.9|172912.9|172824.6|172694.6|504
1593495600000|2020-06-30 05:40:00|173038.2|172908.2|172981.7|172851.7|173056.5|172926.5|172980.5|172850.5|522
1593495900000|2020-06-30 05:45:00|172982.4|172852.4|172999|172869|173021.1|172891.1|172926.9|172796.9|610
1593496200000|2020-06-30 05:50:00|172998.9|172868.9|173075.5|172945.5|173091.1|172961.1|172953.7|172823.7|626
1593496500000|2020-06-30 05:55:00|173074.4|172944.4|173152.9|173022.9|173239.6|173109.6|173022.1|172892.1|836
1593496800000|2020-06-30 06:00:00|173191.4|172988.1|173162.4|173032.4|173197.8|173067.8|173068.1|172938.1|899
1593497100000|2020-06-30 06:05:00|173163.6|173033.6|173379.7|173249.7|173385.9|173255.9|173142.3|173012.3|669
1593497400000|2020-06-30 06:10:00|173380.8|173250.8|173433|173303|173507.5|173377.5|173376.6|173246.6|581
1593497700000|2020-06-30 06:15:00|173448.6|173318.6|173178.5|173048.5|173455.5|173325.5|173170.2|173040.2|712
1593498000000|2020-06-30 06:20:00|173178.9|173048.9|173125.9|172995.9|173180.6|173050.6|173088.3|172958.3|618
1593498300000|2020-06-30 06:25:00|173127|172997|173213.8|173083.8|173236.3|173106.3|173123.7|172993.7|534
1593498600000|2020-06-30 06:30:00|173205.6|173075.6|173308.8|173178.8|173314.7|173184.7|173203.7|173073.7|518
1593498900000|2020-06-30 06:35:00|173309.6|173179.6|173359|173269|173384.9|173281.4|173297.8|173179.6|576
1593499200000|2020-06-30 06:40:00|173358.3|173268.3|173293.1|173163.1|173441.9|173311.9|173279.7|173149.7|563
1593499500000|2020-06-30 06:45:00|173310.5|173180.5|173388.6|173298.6|173446.3|173333.4|173270|173150.7|642
1593499800000|2020-06-30 06:50:00|173386.5|173296.5|173258.2|173128.2|173391.4|173301.4|173254.9|173124.9|509
1593500100000|2020-06-30 06:55:00|173258.8|173128.8|173128.4|173038.4|173261.9|173155.2|173083.6|172993.6|414
1593500400000|2020-06-30 07:00:00|173128.5|173038.5|173360.7|173230.7|173360.7|173230.7|172974.1|172847.3|909
1593500700000|2020-06-30 07:05:00|173366.7|173236.7|173475.9|173345.9|173558.9|173460.6|173366.7|173236.7|799
1593501000000|2020-06-30 07:10:00|173473|173343|173592|173502|173776.1|173681|173473|173343|851
1593501300000|2020-06-30 07:15:00|173614.9|173484.9|173538.3|173448.3|173637.2|173520.6|173471.9|173364.4|840
1593501600000|2020-06-30 07:20:00|173540.6|173450.6|173429.3|173299.3|173685.9|173592.9|173421.5|173296.5|796
1593501900000|2020-06-30 07:25:00|173410|173320|173506.8|173416.8|173529.7|173437.9|173358.7|173228.7|868
1593502200000|2020-06-30 07:30:00|173508.6|173418.6|173538.8|173448.8|173748.7|173658.7|173498.7|173408.7|786
1593502500000|2020-06-30 07:35:00|173538.4|173448.4|173459.9|173369.9|173618.9|173528.9|173389.5|173299.5|867
1593502800000|2020-06-30 07:40:00|173458.6|173368.6|173387.9|173297.9|173467.3|173377.3|173349|173259|827
1593503100000|2020-06-30 07:45:00|173389|173299|173392.2|173302.2|173396.6|173306.6|173177.3|173087.3|726
1593503400000|2020-06-30 07:50:00|173389.3|173299.3|173482.9|173392.9|173692.9|173583.7|173356.4|173266.4|950
1593503700000|2020-06-30 07:55:00|173483.1|173393.1|173444.5|173354.5|173545.1|173428.6|173296|173166|932
1593504000000|2020-06-30 08:00:00|173449.5|173359.5|173464|173334|173516.7|173418.1|173087.7|172985.8|875
1593504300000|2020-06-30 08:05:00|173463.9|173333.9|173576.4|173486.4|173679.2|173549.2|173445.9|173322.7|962
1593504600000|2020-06-30 08:10:00|173578.1|173488.1|173626.1|173496.1|173706.6|173595.9|173571.1|173468.9|954
1593504900000|2020-06-30 08:15:00|173628.8|173498.8|173368.7|173278.7|173631.4|173501.4|173325.3|173195.3|841
1593505200000|2020-06-30 08:20:00|173369.2|173279.2|173371|173241|173463.9|173352.5|173244.7|173131.8|938
1593505500000|2020-06-30 08:25:00|173371.6|173241.6|173285.9|173155.9|173411.9|173281.9|173269.8|173146.6|818
1593505800000|2020-06-30 08:30:00|173280.7|173150.7|173427.4|173297.4|173432.4|173314.9|173262.8|173132.8|995
1593506100000|2020-06-30 08:35:00|173434.4|173304.4|173402.3|173272.3|173576|173446|173159.5|173029.5|973
1593506400000|2020-06-30 08:40:00|173402.7|173272.7|173332.3|173202.3|173467.8|173365.3|173160.7|173030.7|937
1593506700000|2020-06-30 08:45:00|173332.2|173202.2|173231.9|173141.9|173378.7|173248.8|173227.1|173137.1|812
1593507000000|2020-06-30 08:50:00|173233.5|173143.5|173224.3|173134.3|173244.6|173154.6|173218.4|173128.4|873
1593507300000|2020-06-30 08:55:00|173225.8|173135.8|173336.2|173206.2|173378.9|173248.9|173220.3|173130.3|824
1593507600000|2020-06-30 09:00:00|173333|173203|173635.1|173505.1|173663.9|173533.9|173303|173192.2|856
1593507900000|2020-06-30 09:05:00|173634.8|173504.8|173606|173476|173676.6|173546.6|173475.5|173377.8|910
1593508200000|2020-06-30 09:10:00|173605.2|173475.2|173672.5|173582.5|173695.8|173594.6|173509.6|173379.6|906
1593508500000|2020-06-30 09:15:00|173667.8|173577.8|173921.9|173831.9|173944.2|173854.2|173569.9|173460.8|833
1593508800000|2020-06-30 09:20:00|173920.4|173830.4|173763.7|173633.7|174071.7|173981.7|173681.6|173574.7|836
1593509100000|2020-06-30 09:25:00|173766.3|173636.3|173843.9|173638.6|173843.9|173692.6|173651.9|173521.9|806
1593509400000|2020-06-30 09:30:00|173808.2|173678.2|173529.5|173399.5|173808.2|173678.2|173318.6|173228.6|904
1593509700000|2020-06-30 09:35:00|173529.2|173399.2|173661.3|173571.3|173770.1|173666.1|173498|173383.4|859
1593510000000|2020-06-30 09:40:00|173660.9|173570.9|173804.1|173674.1|173809.6|173679.6|173629.4|173514.6|744
1593510300000|2020-06-30 09:45:00|173814.5|173684.5|173616.3|173486.3|173834.7|173704.7|173581.3|173467.3|902
1593510600000|2020-06-30 09:50:00|173616.5|173486.5|173532.6|173402.6|173617|173504.9|173482|173352|927
1593510900000|2020-06-30 09:55:00|173531.4|173401.4|173425.5|173335.5|173537.9|173407.9|173389.8|173261.2|823
1593511200000|2020-06-30 10:00:00|173421.5|173331.5|173418.3|173288.3|173459.3|173345.6|173371.6|173253.5|864
1593511500000|2020-06-30 10:05:00|173420.5|173290.5|173389.5|173299.5|173447.9|173339.6|173372.8|173270|736
1593511800000|2020-06-30 10:10:00|173388.5|173298.5|173457.8|173367.8|173495|173374.3|173327.8|173197.8|783
1593512100000|2020-06-30 10:15:00|173457.2|173367.2|173373.9|173283.9|173565.7|173450|173318.3|173200.3|888
1593512400000|2020-06-30 10:20:00|173374.3|173284.3|173499.7|173409.7|173529.2|173439.2|173366.3|173276.3|630
1593512700000|2020-06-30 10:25:00|173499.4|173409.4|173240|173150|173506.4|173416.4|173231.6|173119.4|729
1593513000000|2020-06-30 10:30:00|173243.7|173153.7|173318|173188|173384.8|173294.8|173224.5|173120.3|698
1593513300000|2020-06-30 10:35:00|173300.7|173210.7|173207.5|173117.5|173427.4|173337.4|173159.3|173069.3|751
1593513600000|2020-06-30 10:40:00|173209.7|173119.7|173375.4|173285.4|173436.5|173346.5|173197.2|173107.2|800
1593513900000|2020-06-30 10:45:00|173375.8|173285.8|173410.9|173320.9|173451.7|173361.7|173227.4|173137.4|788
1593514200000|2020-06-30 10:50:00|173409.5|173319.5|173564.3|173474.3|173574.2|173484.2|173317.4|173227.4|816
1593514500000|2020-06-30 10:55:00|173564|173474|173471.8|173381.8|173570.6|173480.6|173440.5|173350.5|860
1593514800000|2020-06-30 11:00:00|173472.6|173382.6|173405.9|173315.9|173481.7|173391.7|173350.8|173260.8|796
1593515100000|2020-06-30 11:05:00|173406|173316|173596.1|173506.1|173613.4|173523.4|173401.6|173311.6|761
1593515400000|2020-06-30 11:10:00|173593.1|173503.1|173521.6|173431.6|173613.7|173523.7|173411.9|173321.9|920
1593515700000|2020-06-30 11:15:00|173521.5|173431.5|173452.1|173362.1|173551.4|173461.4|173417.1|173327.1|709
1593516000000|2020-06-30 11:20:00|173451.8|173361.8|173468|173378|173503.5|173413.5|173375.8|173285.8|645
1593516300000|2020-06-30 11:25:00|173467.4|173377.4|173419.7|173329.7|173473.7|173383.7|173332.8|173242.8|612
1593516600000|2020-06-30 11:30:00|173421.3|173331.3|173315.8|173225.8|173426.1|173336.1|173310.4|173220.4|773
1593516900000|2020-06-30 11:35:00|173315.1|173225.1|173286.4|173196.4|173319.8|173229.8|173224.3|173134.3|715
1593517200000|2020-06-30 11:40:00|173286.6|173196.6|173408.9|173318.9|173450.3|173360.3|173278.3|173188.3|678
1593517500000|2020-06-30 11:45:00|173409.4|173319.4|173388.4|173298.4|173425.2|173335.2|173378|173288|692
1593517800000|2020-06-30 11:50:00|173387.1|173297.1|173412.8|173322.8|173426|173336|173352.8|173262.8|712
1593518100000|2020-06-30 11:55:00|173409.7|173319.7|173639.4|173509.4|173701.3|173581.1|173400.1|173310.1|841
1593518400000|2020-06-30 12:00:00|173631.9|173501.9|173696.4|173606.4|173789.9|173691.7|173600.2|173462.4|931
1593518700000|2020-06-30 12:05:00|173693.9|173603.9|173731|173641|173765.2|173655.3|173672.8|173582.8|911
1593519000000|2020-06-30 12:10:00|173729.5|173639.5|173668.6|173578.6|173776.8|173686.8|173662.6|173572.6|675
1593519300000|2020-06-30 12:15:00|173667.2|173577.2|173669.5|173579.5|173685.9|173595.9|173633|173543|686
1593519600000|2020-06-30 12:20:00|173669.6|173579.6|173687.8|173597.8|173748.6|173634.1|173661.2|173571.2|685
1593519900000|2020-06-30 12:25:00|173689.8|173599.8|173685|173595|173705|173603.7|173649.8|173543.9|445
1593520200000|2020-06-30 12:30:00|173704.8|173574.8|173802.9|173712.9|173939.6|173849.6|173679.9|173572.5|734
1593520500000|2020-06-30 12:35:00|173801.1|173711.1|173856.4|173766.4|173864.9|173774.9|173740.7|173650.7|759
1593520800000|2020-06-30 12:40:00|173856.8|173766.8|173869.6|173779.6|173951.2|173861.2|173834.7|173744.7|870
1593521100000|2020-06-30 12:45:00|173870.6|173780.6|173698|173608|173893.7|173803.7|173693.6|173603.6|952
1593521400000|2020-06-30 12:50:00|173698.3|173608.3|173726|173636|173732.4|173642.4|173651.6|173561.6|882
1593521700000|2020-06-30 12:55:00|173726.2|173636.2|173746.2|173656.2|173771.4|173681.4|173649.2|173559.2|626
1593522000000|2020-06-30 13:00:00|173745.4|173655.4|173883.4|173793.4|173883.4|173793.4|173663.4|173573.4|885
1593522300000|2020-06-30 13:05:00|173885.6|173795.6|174063.5|173973.5|174141.1|174051.1|173885.6|173795.6|886
1593522600000|2020-06-30 13:10:00|174063.7|173973.7|174114.1|174024.1|174159.8|174069.8|174036.3|173946.3|811
1593522900000|2020-06-30 13:15:00|174113.9|174023.9|173955.5|173865.5|174115.7|174025.7|173932|173842|856
1593523200000|2020-06-30 13:20:00|173954|173864|173964.9|173874.9|173990.5|173900.5|173880.8|173790.8|812
1593523500000|2020-06-30 13:25:00|173961.4|173871.4|173962.5|173872.5|173971.9|173881.9|173911.3|173821.3|791
1593523800000|2020-06-30 13:30:00|173962|173872|173930|173840|174021.6|173931.6|173809.8|173719.8|1068
1593524100000|2020-06-30 13:35:00|173932.4|173842.4|173874.5|173784.5|173936.9|173846.9|173805.5|173715.5|900
1593524400000|2020-06-30 13:40:00|173875.1|173785.1|174003.5|173873.5|174109.1|174019.1|173858.8|173768.8|843
1593524700000|2020-06-30 13:45:00|174009.5|173879.5|174077.7|173987.7|174093|174003|173915|173825|896
1593525000000|2020-06-30 13:50:00|174078.8|173988.8|174045.2|173955.2|174111.5|174021.5|173977.3|173887.3|984
1593525300000|2020-06-30 13:55:00|174044.3|173954.3|173852.4|173722.4|174051.6|173961.6|173812.2|173682.2|825
1593525600000|2020-06-30 14:00:00|173944.9|173703.8|173806.1|173716.1|173955.3|173800.5|173798|173703.8|1000
1593525900000|2020-06-30 14:05:00|173806|173716|173735.9|173645.9|173814.2|173724.2|173654.5|173564.5|1042
1593526200000|2020-06-30 14:10:00|173739.7|173649.7|173771.7|173681.7|173823.6|173733.6|173722.8|173632.8|1007
1593526500000|2020-06-30 14:15:00|173772.2|173682.2|173956.3|173866.3|173956.3|173866.3|173735.6|173645.6|1022
1593526800000|2020-06-30 14:20:00|173956.7|173866.7|173697|173607|174034.3|173944.3|173697|173607|1050
1593527100000|2020-06-30 14:25:00|173707.5|173617.5|173658.6|173568.6|173822.3|173732.3|173614|173524|910
1593527400000|2020-06-30 14:30:00|173658.9|173568.9|173695|173605|173695.5|173605.5|173619.8|173529.8|997
1593527700000|2020-06-30 14:35:00|173691.2|173601.2|173815.1|173725.1|173877.8|173787.8|173675.9|173585.9|1018
1593528000000|2020-06-30 14:40:00|173814.5|173724.5|173601.6|173511.6|173868.8|173778.8|173583.8|173466.3|1055
1593528300000|2020-06-30 14:45:00|173602.2|173512.2|173463.6|173373.6|173602.9|173512.9|173364.7|173274.7|1005
1593528600000|2020-06-30 14:50:00|173463.9|173373.9|173434.9|173344.9|173463.9|173373.9|173302.1|173212.1|1119
1593528900000|2020-06-30 14:55:00|173436.9|173346.9|173718.9|173628.9|174106.2|173976.2|173425.8|173335.8|1124
1593529200000|2020-06-30 15:00:00|173708.9|173618.9|173710.9|173620.9|173880.5|173786.9|173612.7|173514.2|1108
1593529500000|2020-06-30 15:05:00|173709.6|173619.6|173564|173434|173713|173623|173553.1|173423.1|966
1593529800000|2020-06-30 15:10:00|173537|173407|173287.8|173157.8|173537|173419.8|173285.3|173155.3|961
1593530100000|2020-06-30 15:15:00|173277.3|173147.3|173176.9|173086.9|173334.2|173211.4|173168.9|173038.9|1024
1593530400000|2020-06-30 15:20:00|173177.9|173087.9|173393.6|173303.6|173394.7|173304.7|173144.6|173037.5|877
1593530700000|2020-06-30 15:25:00|173405.7|173315.7|173538.4|173448.4|173568.7|173460.6|173398.8|173308.8|946
1593531000000|2020-06-30 15:30:00|173541.2|173451.2|173719.4|173589.4|173729.7|173613.5|173532|173442|944
1593531300000|2020-06-30 15:35:00|173719.9|173589.9|173604.4|173514.4|173771.1|173673.8|173597.2|173501.1|780
1593531600000|2020-06-30 15:40:00|173605.1|173515.1|173621|173531|173730.6|173600.6|173599.3|173505.7|830
1593531900000|2020-06-30 15:45:00|173619.7|173529.7|173603.9|173513.9|173682|173592|173594.6|173484.5|733
1593532200000|2020-06-30 15:50:00|173604.4|173514.4|173555.6|173465.6|173608.8|173518.8|173549.7|173452.3|731
1593532500000|2020-06-30 15:55:00|173556.4|173466.4|173617.9|173527.9|173656.4|173566.4|173549.5|173459.5|855
1593532800000|2020-06-30 16:00:00|173632.3|173542.3|173620.1|173530.1|173642.6|173552.6|173608.6|173518.6|710
1593533100000|2020-06-30 16:05:00|173619.5|173529.5|173661.2|173571.2|173717.2|173600.5|173542.9|173428|753
1593533400000|2020-06-30 16:10:00|173660.3|173570.3|173651.5|173521.5|173705.3|173615.3|173534.3|173429.1|801
1593533700000|2020-06-30 16:15:00|173653.2|173523.2|173603.2|173473.2|173653.8|173523.8|173531.3|173425.6|762
1593534000000|2020-06-30 16:20:00|173604.4|173474.4|173559.3|173469.3|173742.3|173612.3|173558.8|173454.6|681
1593534300000|2020-06-30 16:25:00|173559.9|173469.9|173512.4|173382.4|173562|173472|173461.6|173358.8|706
1593534600000|2020-06-30 16:30:00|173507.5|173377.5|173791.1|173661.1|173802.2|173672.2|173464.2|173366.4|686
1593534900000|2020-06-30 16:35:00|173799.1|173669.1|173626.2|173496.2|173815.7|173698.8|173572.2|173442.2|806
1593535200000|2020-06-30 16:40:00|173626.1|173496.1|173650.4|173520.4|173663.9|173553.5|173620.4|173495.2|566
1593535500000|2020-06-30 16:45:00|173651.4|173521.4|173657.5|173567.5|173681.7|173568.9|173641.1|173511.1|630
1593535800000|2020-06-30 16:50:00|173655.5|173565.5|173649|173519|173662.3|173572.3|173606.3|173506.6|690
1593536100000|2020-06-30 16:55:00|173648.5|173518.5|173838.4|173748.4|173897.5|173767.5|173612.9|173511.2|588
1593536400000|2020-06-30 17:00:00|173838.7|173748.7|173847.4|173757.4|173877.4|173778.3|173833.5|173743.5|521
1593536700000|2020-06-30 17:05:00|173847.6|173757.6|173839.5|173749.5|173849.7|173759.7|173823.9|173733.9|675
1593537000000|2020-06-30 17:10:00|173838.6|173748.6|173865.1|173775.1|173881.1|173791.1|173830.9|173740.9|764
1593537300000|2020-06-30 17:15:00|173864.7|173774.7|173947.8|173857.8|174002|173897.4|173862.5|173772.5|685
1593537600000|2020-06-30 17:20:00|173947.5|173857.5|173981.1|173891.1|173982.3|173892.3|173925.5|173835.5|774
1593537900000|2020-06-30 17:25:00|173980.3|173890.3|173927.2|173837.2|173986.5|173896.5|173926.6|173836.6|708
1593538200000|2020-06-30 17:30:00|173929|173839|173935.6|173845.6|173944.6|173854.6|173925.9|173835.9|515
1593538500000|2020-06-30 17:35:00|173935.9|173845.9|173930|173840|173942|173852|173924.9|173834.9|440
1593538800000|2020-06-30 17:40:00|173931.5|173841.5|174039.7|173949.7|174095.6|174005.6|173925.2|173835.2|557
1593539100000|2020-06-30 17:45:00|174034.9|173944.9|173948.6|173818.6|174047.9|173957.9|173874.9|173769.9|680
1593539400000|2020-06-30 17:50:00|173947.9|173817.9|173978|173848|174007.4|173895.3|173945.6|173815.6|644
1593539700000|2020-06-30 17:55:00|173978.3|173848.3|173938.9|173848.9|173982.4|173873.4|173934.5|173832.8|620
1593540000000|2020-06-30 18:00:00|173934.8|173844.8|173830.9|173700.9|173984|173894|173821.5|173691.5|714
1593540300000|2020-06-30 18:05:00|173834.7|173704.7|173699.1|173569.1|173836.5|173745.5|173662.8|173557.9|705
1593540600000|2020-06-30 18:10:00|173698.8|173568.8|173759.9|173669.9|173797.8|173686.1|173673.7|173549.5|712
1593540900000|2020-06-30 18:15:00|173760.6|173670.6|173752.2|173662.2|173799.4|173698.3|173721.9|173610.1|737
1593541200000|2020-06-30 18:20:00|173753.2|173663.2|173715.8|173625.8|173754.5|173664.5|173696.1|173606.1|611
1593541500000|2020-06-30 18:25:00|173715.7|173625.7|173579.8|173489.8|173718.9|173628.9|173575.6|173485.6|657
1593541800000|2020-06-30 18:30:00|173579.7|173489.7|173601.9|173511.9|173642|173538.4|173558.8|173449.9|784
1593542100000|2020-06-30 18:35:00|173600.3|173510.3|173612.5|173522.5|173635.2|173533.7|173558.2|173468.2|725
1593542400000|2020-06-30 18:40:00|173614|173524|173570.3|173480.3|173639.3|173528|173566.2|173476.2|614
1593542700000|2020-06-30 18:45:00|173568.1|173478.1|173628|173538|173635.5|173545.5|173562|173472|583
1593543000000|2020-06-30 18:50:00|173628.8|173538.8|173699.8|173569.8|173706.5|173606.6|173625.4|173535.4|650
1593543300000|2020-06-30 18:55:00|173699.1|173569.1|173818|173728|173868|173738|173666|173564|766
1593543600000|2020-06-30 19:00:00|173817.4|173727.4|173881.6|173751.6|173889.4|173770.6|173810.6|173698|685
1593543900000|2020-06-30 19:05:00|173881.8|173751.8|173884|173754|173889.8|173781.4|173801.3|173696.3|623
1593544200000|2020-06-30 19:10:00|173884.3|173754.3|173808.1|173678.1|173896.7|173787.5|173808.1|173678.1|578
1593544500000|2020-06-30 19:15:00|173796.9|173666.9|173766.5|173676.5|173834.2|173717.1|173758|173642.4|518
1593544800000|2020-06-30 19:20:00|173765.2|173675.2|173772.1|173682.1|173801.9|173693.7|173760.1|173651.1|596
1593545100000|2020-06-30 19:25:00|173772|173682|173777.1|173687.1|173785.4|173695.4|173764.8|173674.8|550
1593545400000|2020-06-30 19:30:00|173777.5|173687.5|173760|173670|173797.4|173701.3|173753.2|173643.3|503
1593545700000|2020-06-30 19:35:00|173759.8|173669.8|173780.3|173650.3|173783.2|173673.9|173748|173636.4|477
1593546000000|2020-06-30 19:40:00|173777|173647|173759.7|173669.7|173789.9|173680.7|173755.4|173639.6|523
1593546300000|2020-06-30 19:45:00|173759.1|173669.1|173686.3|173556.3|173765.5|173675.5|173660.5|173530.5|447
1593546600000|2020-06-30 19:50:00|173683.8|173553.8|173500.2|173370.2|173683.8|173553.8|173489.4|173359.4|770
1593546900000|2020-06-30 19:55:00|173502|173372|173659.9|173529.9|173668.2|173538.2|173480|173363.2|816
1593547200000|2020-06-30 20:00:00|173661|173531|173635.1|173505.1|173671.7|173541.7|173507.7|173417.7|706
1593547500000|2020-06-30 20:05:00|173635.8|173505.8|173653.7|173523.7|173677|173566.6|173628.8|173498.8|539
1593547800000|2020-06-30 20:10:00|173652.7|173522.7|173582.5|173452.5|173656.7|173526.7|173577.5|173447.5|622
1593548100000|2020-06-30 20:15:00|173582.2|173452.2|173644.1|173514.1|173714.9|173594|173580|173450|449
1593548400000|2020-06-30 20:20:00|173647.3|173517.3|173642.1|173512.1|173673.5|173543.5|173632.9|173502.9|399
1593548700000|2020-06-30 20:25:00|173639.4|173509.4|173632.9|173502.9|173651.5|173521.5|173623.1|173493.1|329
1593549000000|2020-06-30 20:30:00|173639.5|173509.5|173640.2|173510.2|173696.6|173534.7|173622.8|173477.2|320
1593549300000|2020-06-30 20:35:00|173647|173517|173617|173487|173656.7|173526.7|173610.2|173480.2|273
1593549600000|2020-06-30 20:40:00|173612|173482|173657.1|173527.1|173669.9|173539.9|173605.4|173475.4|212
1593549900000|2020-06-30 20:45:00|173662.6|173532.6|173700.1|173498.3|173702|173551.2|173626.5|173451.4|197
1593550200000|2020-06-30 20:50:00|173664.3|173534.3|173666|173536|173706.7|173545.6|173636.8|173465.6|211
1593550500000|2020-06-30 20:55:00|173671|173541|173674.8|173404.8|173750.2|173541|173625|173355|352
1593550800000|2020-06-30 21:00:00|173659.5|173389.5|173661.1|173391.1|173804.6|173534.6|173652.1|173382.1|80
1593551100000|2020-06-30 21:05:00|173654|173384|173649.2|173379.2|173764|173494|173625.5|173355.5|54
1593551400000|2020-06-30 21:10:00|173675.3|173405.3|173692.6|173422.6|173700.3|173430.3|173647.5|173377.5|45
1593551700000|2020-06-30 21:15:00|173687|173417|173694.6|173424.6|173741|173471|173469.4|173250.9|71
1593552000000|2020-06-30 21:20:00|173663.5|173393.5|173663.7|173393.7|173725.9|173455.9|173643.7|173373.7|114
1593552300000|2020-06-30 21:25:00|173656.2|173386.2|173633.3|173363.3|173682.8|173412.8|173629.9|173359.9|207
1593552600000|2020-06-30 21:30:00|173643.3|173373.3|173656|173386|173697.4|173427.4|173638.1|173368.1|287
1593552900000|2020-06-30 21:35:00|173675.9|173405.9|173688|173418|173723.7|173453.7|173640.6|173370.6|217
1593553200000|2020-06-30 21:40:00|173680.3|173410.3|173646.3|173376.3|173712.5|173442.5|173639.8|173369.8|247
1593553500000|2020-06-30 21:45:00|173693.2|173423.2|173690.5|173420.5|173711.4|173441.4|173647.5|173377.5|482
1593553800000|2020-06-30 21:50:00|173660.5|173390.5|173677.8|173407.8|173738.1|173468.1|173632.5|173362.5|433
1593554100000|2020-06-30 21:55:00|173648.1|173378.1|173683.8|173413.8|173720|173450|173639.3|173369.3|646
1593554400000|2020-06-30 22:00:00|173672.3|173402.3|173711.6|173441.6|173720.5|173450.5|173640.9|173370.9|431
1593554700000|2020-06-30 22:05:00|173712.6|173442.6|173682.5|173412.5|173729.8|173459.8|173640.8|173379.4|379
1593555000000|2020-06-30 22:10:00|173671.6|173401.6|173676.9|173406.9|173700.1|173432.8|173641|173371|418
1593555300000|2020-06-30 22:15:00|173676.2|173406.2|173672.4|173402.4|173680.3|173410.3|173642.6|173372.6|244
1593555600000|2020-06-30 22:20:00|173671.2|173401.2|173685.3|173415.3|173702.4|173432.4|173611.5|173341.5|469
1593555900000|2020-06-30 22:25:00|173689.2|173419.2|173675.3|173405.3|173698.1|173428.1|173604.3|173334.3|576
1593556200000|2020-06-30 22:30:00|173675|173405|173617.5|173347.5|173687|173417|173603|173333|652
1593556500000|2020-06-30 22:35:00|173611.6|173341.6|173669.9|173431.5|173770.1|173500.1|173604.6|173334.6|669
1593556800000|2020-06-30 22:40:00|173671.7|173437.1|173678.3|173424.4|173719.3|173510.6|173609.4|173378.7|384
1593557100000|2020-06-30 22:45:00|173682.5|173419.1|173688.1|173452.6|173740.4|173504.2|173621.5|173390.5|416
1593557400000|2020-06-30 22:50:00|173690.2|173454.5|173632.5|173502.5|173727.7|173522.5|173611.3|173400.7|347
1593557700000|2020-06-30 22:55:00|173662.9|173452.9|173665.6|173464.8|173683.3|173520.3|173613.8|173400.7|295
1593558000000|2020-06-30 23:00:00|173669.3|173452.2|173672.9|173427.8|173732.9|173511.5|173612.4|173384.4|328
1593558300000|2020-06-30 23:05:00|173677.4|173432.8|173606.3|173476.3|173732.9|173553.5|173606.1|173406.3|280
1593558600000|2020-06-30 23:10:00|173606.4|173476.4|173602.5|173472.5|173697.4|173482|173602.5|173406.2|124
1593558900000|2020-06-30 23:15:00|173601|173471|173525.9|173395.9|173705.9|173479.2|173511.4|173312.4|227
1593559200000|2020-06-30 23:20:00|173526.4|173396.4|173508.6|173378.6|173629.7|173435.6|173496.9|173296.2|336
1593559500000|2020-06-30 23:25:00|173514|173384|173538.5|173408.5|173548.6|173423.6|173503.9|173319.3|195
1593559800000|2020-06-30 23:30:00|173535.4|173405.4|173516.7|173386.7|173575.8|173420.5|173503|173333|199
1593560100000|2020-06-30 23:35:00|173515.6|173385.6|173523.5|173393.5|173572.2|173420|173504.6|173330.9|172
1593560400000|2020-06-30 23:40:00|173520.6|173390.6|173520.7|173390.7|173540|173419.7|173504.9|173375.8|182
1593560700000|2020-06-30 23:45:00|173510.2|173380.2|173515.9|173385.9|173571.8|173420.4|173491.9|173284.4|191
1593561000000|2020-06-30 23:50:00|173505.6|173375.6|173524|173394|173574.8|173421.6|173491.3|173296|255
1593561300000|2020-06-30 23:55:00|173523.8|173393.8|173499.9|173369.9|173551.3|173431.2|173499.9|173324.1|174
1593561600000|2020-07-01 00:00:00|173505.5|173375.5|173504.2|173374.2|173603.2|173397.4|173473.1|173324.5|311
1593561900000|2020-07-01 00:05:00|173506.2|173376.2|173512|173382|173522.6|173392.6|173498.2|173368.2|177
1593562200000|2020-07-01 00:10:00|173511.6|173381.6|173506.2|173376.2|173567.5|173394.9|173497.1|173334.5|299
1593562500000|2020-07-01 00:15:00|173505.9|173375.9|173502.9|173372.9|173592.6|173407.1|173490.8|173329|244
1593562800000|2020-07-01 00:20:00|173506.2|173376.2|173522.5|173392.5|173581|173400.7|173497.2|173341.4|224
1593563100000|2020-07-01 00:25:00|173581.8|173350.8|173521.1|173391.1|173608.8|173403.5|173496|173303.3|304
1593563400000|2020-07-01 00:30:00|173518.7|173388.7|173426.5|173296.5|173587.9|173400.1|173426.5|173280.1|386
1593563700000|2020-07-01 00:35:00|173428.1|173298.1|173466.6|173336.6|173547.4|173358.7|173428.1|173267.5|399
1593564000000|2020-07-01 00:40:00|173465.6|173335.6|173513.5|173383.5|173575.9|173393.2|173462.9|173292.8|423
1593564300000|2020-07-01 00:45:00|173513.6|173383.6|173568.1|173438.1|173628|173456.1|173491.6|173337.8|426
1593564600000|2020-07-01 00:50:00|173569.2|173439.2|173520.6|173390.6|173616|173455.4|173475.2|173314.2|378
1593564900000|2020-07-01 00:55:00|173520|173390|173547.3|173417.3|173649.7|173437.6|173480.8|173280.2|436
1593565200000|2020-07-01 01:00:00|173547.7|173417.7|173590|173377.9|173615.9|173444.9|173527.3|173373.5|445
1593565500000|2020-07-01 01:05:00|173587.9|173376.9|173413.1|173283.1|173590.8|173401.9|173412.6|173238.5|640
1593565800000|2020-07-01 01:10:00|173413|173283|173420.8|173290.8|173493.7|173317.6|173410.9|173244.6|425
1593566100000|2020-07-01 01:15:00|173420.9|173290.9|173456.9|173326.9|173506.7|173332.2|173325|173152.2|451
1593566400000|2020-07-01 01:20:00|173453.6|173323.6|173521|173313|173553.3|173354.4|173434.5|173277.9|541
1593566700000|2020-07-01 01:25:00|173521.1|173313.6|173419.5|173289.5|173553.7|173355.9|173416.9|173244.2|401
1593567000000|2020-07-01 01:30:00|173419.3|173289.3|173472.1|173268.4|173559.1|173369.2|173417.6|173256.3|454
1593567300000|2020-07-01 01:35:00|173471.8|173268.1|173415.1|173285.1|173486|173313.8|173410.5|173241|358
1593567600000|2020-07-01 01:40:00|173416.2|173286.2|173405.1|173275.1|173535.5|173311.3|173395.4|173222.5|416
1593567900000|2020-07-01 01:45:00|173403.9|173273.9|173434.5|173304.5|173499.2|173315.8|173397.2|173230.8|469
1593568200000|2020-07-01 01:50:00|173436.9|173306.9|173452.1|173322.1|173532|173344.5|173410|173250.6|431
1593568500000|2020-07-01 01:55:00|173455.2|173325.2|173401.7|173271.7|173514.5|173327.4|173397.4|173245.1|439
1593568800000|2020-07-01 02:00:00|173480.6|173242.4|173393.5|173263.5|173522.2|173287.9|173376.9|173222.7|535
1593569100000|2020-07-01 02:05:00|173391.9|173261.9|173400.9|173270.9|173406.5|173276.5|173359.9|173229.9|474
1593569400000|2020-07-01 02:10:00|173396.1|173266.1|173415|173285|173510.4|173335.3|173388.2|173258.2|369
1593569700000|2020-07-01 02:15:00|173420.1|173290.1|173447.2|173317.2|173523.9|173335.4|173417.5|173287.5|348
1593570000000|2020-07-01 02:20:00|173445.6|173315.6|173498.6|173287.9|173537.1|173324.7|173415.2|173266|243
1593570300000|2020-07-01 02:25:00|173498.9|173287.5|173406.2|173276.2|173517.3|173329.7|173400.1|173259.5|296
1593570600000|2020-07-01 02:30:00|173435.6|173305.6|173487.1|173357.1|173562.9|173394.1|173404|173271.1|444
1593570900000|2020-07-01 02:35:00|173487|173357|173478.1|173348.1|173582.1|173378.1|173465|173335|349
1593571200000|2020-07-01 02:40:00|173474.4|173344.4|173472.7|173342.7|173537.9|173359.3|173451.8|173306|276
1593571500000|2020-07-01 02:45:00|173476|173346|173491.6|173361.6|173556.2|173372.2|173430.4|173256|341
1593571800000|2020-07-01 02:50:00|173538.1|173329.5|173479.6|173389.6|173554.4|173390.3|173451.7|173317.3|337
1593572100000|2020-07-01 02:55:00|173538.2|173408.2|173511.9|173381.9|173623|173419.6|173456.5|173281.4|283
1593572400000|2020-07-01 03:00:00|173525.6|173395.6|173609.8|173479.8|173730.9|173561.8|173514.9|173384.9|440
1593572700000|2020-07-01 03:05:00|173610.8|173480.8|173623|173493|173734|173528.3|173600|173457.9|321
1593573000000|2020-07-01 03:10:00|173629.2|173499.2|173560|173430|173697.2|173518|173553.9|173414.7|415
1593573300000|2020-07-01 03:15:00|173561.1|173431.1|173560.5|173430.5|173575.1|173445.1|173549.4|173419.4|365
1593573600000|2020-07-01 03:20:00|173561.8|173431.8|173584.8|173454.8|173665.3|173473.2|173553.8|173417.9|290
1593573900000|2020-07-01 03:25:00|173585.7|173455.7|173570.2|173440.2|173672.4|173476.7|173557.3|173427.3|226
1593574200000|2020-07-01 03:30:00|173569.2|173439.2|173568.2|173438.2|173652.5|173483.3|173564.6|173434.6|280
1593574500000|2020-07-01 03:35:00|173569.1|173439.1|173578|173448|173630.4|173465.4|173565.3|173406.5|274
1593574800000|2020-07-01 03:40:00|173578.2|173448.2|173566.7|173436.7|173630.8|173459|173562.8|173409|360
1593575100000|2020-07-01 03:45:00|173566.3|173436.3|173583.2|173453.2|173637.6|173461.2|173563.3|173407.9|368
1593575400000|2020-07-01 03:50:00|173584.5|173454.5|173572.9|173442.9|173638.3|173456.8|173569|173413.1|232
1593575700000|2020-07-01 03:55:00|173569.9|173439.9|173639.5|173509.5|173716.7|173525.4|173550.9|173417.1|311
1593576000000|2020-07-01 04:00:00|173637|173507|173635.7|173505.7|173718.5|173518.6|173627.8|173469.5|316
1593576300000|2020-07-01 04:05:00|173635.3|173505.3|173636.8|173506.8|173716|173521.2|173631|173475.4|290
1593576600000|2020-07-01 04:10:00|173646.2|173516.2|173621.7|173491.7|173692.6|173521.5|173614.4|173482.6|346
1593576900000|2020-07-01 04:15:00|173619.3|173489.3|173634.7|173504.7|173708.6|173523.9|173605|173470.2|267
1593577200000|2020-07-01 04:20:00|173635.3|173505.3|173631.5|173501.5|173642.7|173512.7|173615.6|173485.6|314
1593577500000|2020-07-01 04:25:00|173630.6|173500.6|173640.7|173510.7|173707.5|173533.2|173612|173456.6|459
1593577800000|2020-07-01 04:30:00|173644.9|173514.9|173651|173521|173726|173533.1|173619.1|173483.3|322
1593578100000|2020-07-01 04:35:00|173650.8|173520.8|173639.5|173509.5|173737.8|173544.1|173624.9|173427.4|449
1593578400000|2020-07-01 04:40:00|173638.9|173508.9|173636.1|173506.1|173709.4|173524.1|173631|173482.1|276
1593578700000|2020-07-01 04:45:00|173636|173506|173694|173564|173704.6|173574.6|173609.9|173476.2|428
1593579000000|2020-07-01 04:50:00|173693.8|173563.8|173745.3|173615.3|173794.2|173625.6|173681.9|173551.9|511
1593579300000|2020-07-01 04:55:00|173746.5|173616.5|173780.5|173650.5|173798.7|173652.7|173722.3|173565|483
1593579600000|2020-07-01 05:00:00|173780.8|173650.8|173781.1|173651.1|173791.6|173661.6|173766.1|173636.1|507
1593579900000|2020-07-01 05:05:00|173780.6|173650.6|173770.6|173640.6|173782.7|173652.7|173750.8|173620.8|438
1593580200000|2020-07-01 05:10:00|173771.3|173641.3|173781.6|173651.6|173788.4|173658.4|173762.2|173632.2|337
1593580500000|2020-07-01 05:15:00|173781.4|173651.4|173815.5|173685.5|173821.7|173691.7|173760|173630|426
1593580800000|2020-07-01 05:20:00|173816.5|173686.5|173799.6|173669.6|173817.4|173687.4|173790.8|173660.8|564
1593581100000|2020-07-01 05:25:00|173799|173669|173804.3|173674.3|173808.4|173678.4|173783.1|173653.1|371
1593581400000|2020-07-01 05:30:00|173804.4|173674.4|173807.4|173677.4|173819.3|173689.3|173800.2|173670.2|304
1593581700000|2020-07-01 05:35:00|173811.1|173681.1|173793.4|173663.4|173812.4|173682.4|173788.6|173658.6|262
1593582000000|2020-07-01 05:40:00|173793.6|173663.6|173803.3|173673.3|173818.7|173688.7|173785.2|173655.2|369
1593582300000|2020-07-01 05:45:00|173802.2|173672.2|173797.3|173667.3|173808|173678|173790.1|173660.1|313
1593582600000|2020-07-01 05:50:00|173799.4|173669.4|173787.6|173657.6|173820.7|173690.7|173785.5|173655.5|401
1593582900000|2020-07-01 05:55:00|173783.8|173653.8|173690.2|173560.2|173786.2|173656.2|173680.9|173550.9|412
1593583200000|2020-07-01 06:00:00|173692.6|173562.6|173804.1|173674.1|173806.1|173676.1|173683.9|173553.9|694
1593583500000|2020-07-01 06:05:00|173799.2|173669.2|173760.3|173630.3|173801.1|173671.1|173751.9|173621.9|587
1593583800000|2020-07-01 06:10:00|173760|173630|173706.5|173576.5|173765|173635|173681.8|173551.8|702
1593584100000|2020-07-01 06:15:00|173707.4|173577.4|173820.6|173690.6|173832.5|173702.5|173637.9|173507.9|712
1593584400000|2020-07-01 06:20:00|173822.1|173692.1|173823.8|173693.8|173829.3|173710.6|173787.7|173679.3|280
1593584700000|2020-07-01 06:25:00|173820.8|173690.8|173605.8|173475.8|173823.1|173693.1|173605.8|173475.8|544
1593585000000|2020-07-01 06:30:00|173610.7|173480.7|173627.7|173537.7|173668.3|173554.3|173590.5|173464.8|688
1593585300000|2020-07-01 06:35:00|173628.1|173538.1|173492.5|173402.5|173634.1|173544.1|173431|173341|740
1593585600000|2020-07-01 06:40:00|173491|173401|173306|173216|173495.6|173405.6|173305.3|173215.3|432
1593585900000|2020-07-01 06:45:00|173305.4|173215.4|173290|173200|173316.5|173226.5|173260.7|173170.7|503
1593586200000|2020-07-01 06:50:00|173289.8|173199.8|173221.5|173131.5|173301.5|173211.5|173192.7|173087.1|534
1593586500000|2020-07-01 06:55:00|173225.6|173135.6|173176.4|173086.4|173225.6|173135.6|173080.2|172990.2|624
1593586800000|2020-07-01 07:00:00|173167.4|173077.4|173374.8|173284.8|173456.3|173342.8|173129.9|173039.9|707
1593587100000|2020-07-01 07:05:00|173374.4|173284.4|173248.9|173158.9|173407.6|173317.6|173241.3|173151.3|603
1593587400000|2020-07-01 07:10:00|173250.6|173160.6|173179.2|173089.2|173369.3|173269.3|173140.6|173033.2|694
1593587700000|2020-07-01 07:15:00|173179.3|173089.3|173247.7|173157.7|173251.1|173161.1|173156.4|173066.4|613
1593588000000|2020-07-01 07:20:00|173248|173158|173181.7|173091.7|173255.2|173165.2|173173.1|173083.1|628
1593588300000|2020-07-01 07:25:00|173180.9|173090.9|173230.9|173140.9|173270.9|173180.9|173170.2|173080.2|562
1593588600000|2020-07-01 07:30:00|173228.6|173138.6|173128.3|173038.3|173247.8|173157.8|173123.6|173033.6|731
1593588900000|2020-07-01 07:35:00|173124.8|173034.8|173080|172990|173127|173037|173073.9|172983.9|621
1593589200000|2020-07-01 07:40:00|173079.9|172989.9|173012.7|172922.7|173092.8|173002.8|173006.8|172916.8|525
1593589500000|2020-07-01 07:45:00|173014.7|172924.7|173006.8|172916.8|173037|172947|172980.2|172890.2|492
1593589800000|2020-07-01 07:50:00|173004.7|172914.7|173027.9|172937.9|173042.5|172952.5|172999.3|172909.3|519
1593590100000|2020-07-01 07:55:00|173027.8|172937.8|172779.1|172689.1|173035.5|172945.5|172734.3|172644.3|696
1593590400000|2020-07-01 08:00:00|172773.8|172683.8|172634|172544|172774.1|172684.1|172492.5|172384|684
1593590700000|2020-07-01 08:05:00|172634.7|172544.7|172585.3|172495.3|172638.2|172548.2|172481.5|172391.5|616
1593591000000|2020-07-01 08:10:00|172583.8|172493.8|172391.9|172301.9|172585|172495|172358.4|172268.4|805
1593591300000|2020-07-01 08:15:00|172392.2|172302.2|172506.2|172416.2|172510.1|172420.1|172389.4|172299.4|812
1593591600000|2020-07-01 08:20:00|172504.5|172414.5|172364.4|172274.4|172573.1|172483.1|172359.3|172269.3|692
1593591900000|2020-07-01 08:25:00|172362.8|172272.8|172450.9|172360.9|172533.9|172443.9|172346.1|172256.1|737
1593592200000|2020-07-01 08:30:00|172450.5|172360.5|172401|172311|172495.2|172405.2|172375|172285|757
1593592500000|2020-07-01 08:35:00|172401.2|172311.2|172421.1|172331.1|172494.5|172404.5|172385|172295|615
1593592800000|2020-07-01 08:40:00|172420.8|172330.8|172391.7|172301.7|172452.7|172362.7|172381|172291|595
1593593100000|2020-07-01 08:45:00|172393.6|172303.6|172338.3|172248.3|172478.7|172388.7|172326.2|172236.2|728
1593593400000|2020-07-01 08:50:00|172346.6|172256.6|172226.2|172136.2|172360.3|172270.3|172216.5|172126.5|725
1593593700000|2020-07-01 08:55:00|172226.8|172136.8|172359.2|172229.2|172408|172262.3|172222.6|172132.6|601
1593594000000|2020-07-01 09:00:00|172342.2|172212.2|172364.8|172274.8|172409.5|172294.9|172281.9|172191.9|645
1593594300000|2020-07-01 09:05:00|172364.6|172274.6|172400.6|172310.6|172418.9|172328.9|172337.4|172247.4|706
1593594600000|2020-07-01 09:10:00|172404.1|172314.1|172557.5|172467.5|172563.3|172473.3|172401.3|172311.3|737
1593594900000|2020-07-01 09:15:00|172557.8|172467.8|172393|172303|172572.3|172482.3|172356.9|172266.9|826
1593595200000|2020-07-01 09:20:00|172393.4|172303.4|172444.2|172354.2|172480.5|172390.5|172355.1|172265.1|676
1593595500000|2020-07-01 09:25:00|172444.3|172354.3|172367.6|172277.6|172454|172364|172357.1|172267.1|541
1593595800000|2020-07-01 09:30:00|172369.2|172279.2|172493.4|172403.4|172495.5|172405.5|172369.2|172279.2|732
1593596100000|2020-07-01 09:35:00|172493.7|172403.7|172482.8|172392.8|172501.9|172411.9|172471.9|172381.9|754
1593596400000|2020-07-01 09:40:00|172485.3|172395.3|172580.3|172490.3|172624.3|172534.3|172478.4|172388.4|799
1593596700000|2020-07-01 09:45:00|172579.7|172489.7|172507.7|172417.7|172684.5|172594.5|172494.3|172404.3|792
1593597000000|2020-07-01 09:50:00|172508.9|172418.9|172468.7|172378.7|172559.8|172469.8|172468.7|172378.7|662
1593597300000|2020-07-01 09:55:00|172467|172377|172669.8|172579.8|172691.5|172601.5|172465.5|172375.5|765
1593597600000|2020-07-01 10:00:00|172663.9|172573.9|172659.6|172569.6|172749.8|172659.8|172652.2|172562.2|764
1593597900000|2020-07-01 10:05:00|172659.7|172569.7|172528.2|172438.2|172670.6|172580.6|172493.6|172403.6|772
1593598200000|2020-07-01 10:10:00|172527.9|172437.9|172598|172508|172629.5|172539.5|172518.3|172428.3|696
1593598500000|2020-07-01 10:15:00|172597.5|172507.5|172527.1|172437.1|172604.3|172514.3|172498.1|172408.1|688
1593598800000|2020-07-01 10:20:00|172527.2|172437.2|172470.5|172380.5|172600|172510|172459.8|172369.8|648
1593599100000|2020-07-01 10:25:00|172473.3|172383.3|172452.5|172362.5|172477.5|172387.5|172417.5|172327.5|619
1593599400000|2020-07-01 10:30:00|172453.4|172363.4|172475.9|172385.9|172482.5|172392.5|172449.4|172359.4|607
1593599700000|2020-07-01 10:35:00|172477|172387|172501.1|172411.1|172509.1|172419.1|172460.7|172370.7|783
1593600000000|2020-07-01 10:40:00|172501.2|172411.2|172396.1|172306.1|172515.8|172425.8|172387.4|172297.4|740
1593600300000|2020-07-01 10:45:00|172397.5|172307.5|172437.1|172347.1|172451.1|172361.1|172395.8|172305.8|798
1593600600000|2020-07-01 10:50:00|172435.1|172345.1|172541.9|172451.9|172541.9|172451.9|172416|172326|703
1593600900000|2020-07-01 10:55:00|172545|172455|172546.8|172456.8|172563.2|172473.2|172440.1|172350.1|876
1593601200000|2020-07-01 11:00:00|172552.4|172462.4|172584.7|172494.7|172610|172520|172490.1|172400.1|881
1593601500000|2020-07-01 11:05:00|172589.7|172499.7|172690.4|172600.4|172697.1|172607.1|172570|172480|900
1593601800000|2020-07-01 11:10:00|172691.1|172601.1|172680.5|172590.5|172707.4|172617.4|172612.9|172522.9|803
1593602100000|2020-07-01 11:15:00|172677.6|172587.6|172741.1|172651.1|172748.3|172658.3|172634.1|172544.1|669
1593602400000|2020-07-01 11:20:00|172743.2|172653.2|172810.5|172720.5|172848.4|172758.4|172726.7|172636.7|901
1593602700000|2020-07-01 11:25:00|172810|172720|172841.1|172751.1|172856.1|172766.1|172809.5|172719.5|770
1593603000000|2020-07-01 11:30:00|172826.3|172736.3|172997.2|172907.2|173016.7|172926.7|172809|172719|752
1593603300000|2020-07-01 11:35:00|172997|172907|172762.7|172672.7|173003.2|172913.2|172757.9|172667.9|785
1593603600000|2020-07-01 11:40:00|172761.4|172671.4|172743|172653|172769.7|172679.7|172706.2|172616.2|748
1593603900000|2020-07-01 11:45:00|172745.4|172655.4|172746.6|172656.6|172770.5|172680.5|172734.4|172644.4|540
1593604200000|2020-07-01 11:50:00|172746.2|172656.2|172388.9|172298.9|172763.6|172673.6|172371.9|172281.9|713
1593604500000|2020-07-01 11:55:00|172387.6|172297.6|172339.4|172249.4|172401.1|172311.1|172252.5|172162.5|762
1593604800000|2020-07-01 12:00:00|172343|172253|172326.5|172236.5|172350|172260|172291.9|172201.9|902
1593605100000|2020-07-01 12:05:00|172317.4|172227.4|172366.1|172276.1|172409.8|172319.8|172309|172219|776
1593605400000|2020-07-01 12:10:00|172364.4|172274.4|172383.9|172139.6|172408.3|172279.3|172268.4|172139.6|659
1593605700000|2020-07-01 12:15:00|172387.2|172150.2|172215.6|172125.6|172499|172409|172173.6|172083.6|860
1593606000000|2020-07-01 12:20:00|172215.8|172125.8|171958.5|171868.5|172215.8|172125.8|171892.6|171802.6|829
1593606300000|2020-07-01 12:25:00|171957.1|171867.1|171943.3|171853.3|172033.5|171943.5|171878.6|171788.6|779
1593606600000|2020-07-01 12:30:00|171946.2|171856.2|171628.9|171538.9|171967.8|171877.8|171626.9|171536.9|905
1593606900000|2020-07-01 12:35:00|171628.7|171538.7|171717.5|171627.5|171740.3|171650.3|171579.1|171489.1|818
1593607200000|2020-07-01 12:40:00|171718.6|171628.6|171799.2|171709.2|171819.4|171729.4|171712.2|171622.2|726
1593607500000|2020-07-01 12:45:00|171801.2|171711.2|171587.7|171497.7|171817.5|171727.5|171587.7|171497.7|836
1593607800000|2020-07-01 12:50:00|171587.8|171497.8|171484.9|171394.9|171591.3|171501.3|171436.7|171346.7|828
1593608100000|2020-07-01 12:55:00|171486|171396|171566.4|171476.4|171662.5|171572.5|171483.2|171393.2|898
1593608400000|2020-07-01 13:00:00|171568.2|171478.2|171431|171341|171613.8|171523.8|171379.3|171289.3|909
1593608700000|2020-07-01 13:05:00|171431.2|171341.2|171645.2|171555.2|171678|171588|171386.9|171296.9|929
1593609000000|2020-07-01 13:10:00|171648.7|171558.7|171650.9|171560.9|171687.7|171597.7|171507.1|171417.1|823
1593609300000|2020-07-01 13:15:00|171651.1|171561.1|171726|171636|171737|171647|171626.2|171536.2|868
1593609600000|2020-07-01 13:20:00|171726.5|171636.5|171574.7|171484.7|171829.7|171739.7|171524.4|171434.4|752
1593609900000|2020-07-01 13:25:00|171575.6|171485.6|171606.2|171516.2|171630.5|171540.5|171552.1|171462.1|681
1593610200000|2020-07-01 13:30:00|171606.4|171516.4|171483.7|171393.7|171664.7|171574.7|171475.8|171385.8|951
1593610500000|2020-07-01 13:35:00|171484.4|171394.4|171602.9|171512.9|171676|171586|171469.2|171379.2|927
1593610800000|2020-07-01 13:40:00|171602.4|171512.4|171502.1|171372.1|171602.4|171512.4|171306.8|171216.8|919
1593611100000|2020-07-01 13:45:00|171512.6|171382.6|171498.7|171408.7|171551.6|171461.6|171427.9|171337.9|912
1593611400000|2020-07-01 13:50:00|171498.3|171408.3|171566|171476|171596.6|171506.6|171357.3|171267.3|963
1593611700000|2020-07-01 13:55:00|171567.3|171477.3|171530.6|171400.6|171578.9|171488.9|171482.4|171375.9|881
1593612000000|2020-07-01 14:00:00|171531.2|171401.2|171151.6|171061.6|171537.7|171407.7|171084|170994|1043
1593612300000|2020-07-01 14:05:00|171150.2|171060.2|171088.8|170998.8|171241.2|171151.2|171077.9|170987.9|1053
1593612600000|2020-07-01 14:10:00|171087.1|170997.1|170682.9|170592.9|171104.6|171014.6|170677.3|170587.3|1006
1593612900000|2020-07-01 14:15:00|170729.8|170639.8|170703.8|170613.8|170845.4|170755.4|170670.3|170580.3|969
1593613200000|2020-07-01 14:20:00|170702|170612|170814.4|170724.4|170816.7|170726.7|170690.2|170600.2|868
1593613500000|2020-07-01 14:25:00|170812.4|170722.4|170687.2|170597.2|170815.8|170725.8|170687.2|170597.2|959
1593613800000|2020-07-01 14:30:00|170692.7|170602.7|170595.7|170505.7|170695.4|170605.4|170574.5|170484.5|951
1593614100000|2020-07-01 14:35:00|170594.8|170504.8|170643.1|170553.1|170675.8|170585.8|170594.8|170504.8|914
1593614400000|2020-07-01 14:40:00|170643.4|170553.4|170752|170662|170759.3|170669.3|170587.7|170497.7|1010
1593614700000|2020-07-01 14:45:00|170749.3|170659.3|170837.5|170747.5|170842.7|170752.7|170698|170608|946
1593615000000|2020-07-01 14:50:00|170839.5|170749.5|170850.1|170760.1|170878.1|170788.1|170801.6|170711.6|901
1593615300000|2020-07-01 14:55:00|170845.5|170755.5|170589|170499|170874.9|170784.9|170587.9|170497.9|910
1593615600000|2020-07-01 15:00:00|170593|170503|170582.5|170492.5|170700.9|170610.9|170548.6|170458.6|964
1593615900000|2020-07-01 15:05:00|170584.8|170494.8|170950|170860|170957.5|170867.5|170574.2|170484.2|903
1593616200000|2020-07-01 15:10:00|170950.4|170860.4|170954.3|170864.3|171114.3|171024.3|170950.1|170860.1|876
1593616500000|2020-07-01 15:15:00|170953.3|170863.3|171074.7|170984.7|171131.4|171041.4|170910.5|170820.5|888
1593616800000|2020-07-01 15:20:00|171071.2|170981.2|171098.8|171008.8|171115.7|171025.7|171052.1|170962.1|901
1593617100000|2020-07-01 15:25:00|171097.3|171007.3|171098.3|171008.3|171126.9|171036.9|171028.3|170938.3|949
1593617400000|2020-07-01 15:30:00|171099|171009|171036.1|170946.1|171153.3|171063.3|171034|170944|739
1593617700000|2020-07-01 15:35:00|171036.5|170946.5|171044.2|170954.2|171127.4|171037.4|171034.1|170944.1|860
1593618000000|2020-07-01 15:40:00|171043.7|170953.7|170910|170820|171055.3|170965.3|170878.5|170788.5|830
1593618300000|2020-07-01 15:45:00|170909.4|170819.4|170678.3|170588.3|170911.6|170821.6|170670.5|170580.5|764
1593618600000|2020-07-01 15:50:00|170677.6|170587.6|170904.3|170814.3|170904.3|170814.3|170660.6|170553.9|800
1593618900000|2020-07-01 15:55:00|170903.8|170813.8|170899.4|170809.4|170907.3|170817.3|170882.8|170792.8|748
1593619200000|2020-07-01 16:00:00|170902|170812|170911.3|170821.3|170971|170881|170901.3|170811.3|760
1593619500000|2020-07-01 16:05:00|170911.8|170821.8|170885.7|170795.7|170989.4|170899.4|170867.1|170777.1|629
1593619800000|2020-07-01 16:10:00|170887.2|170797.2|170766.4|170676.4|170903.8|170813.8|170762.1|170672.1|706
1593620100000|2020-07-01 16:15:00|170766.6|170676.6|170717|170627|170830.9|170740.9|170699.4|170609.4|676
1593620400000|2020-07-01 16:20:00|170717.7|170627.7|170676.8|170586.8|170718.6|170628.6|170650.3|170560.3|553
1593620700000|2020-07-01 16:25:00|170676.6|170586.6|170705.6|170615.6|170741.7|170651.7|170675.4|170585.4|653
1593621000000|2020-07-01 16:30:00|170703|170613|170839|170749|170843.6|170753.6|170699.3|170609.3|600
1593621300000|2020-07-01 16:35:00|170838.6|170748.6|170674.1|170584.1|170852.8|170762.8|170663.3|170573.3|668
1593621600000|2020-07-01 16:40:00|170674.2|170584.2|170737.6|170647.6|170744.4|170654.4|170668.9|170578.9|509
1593621900000|2020-07-01 16:45:00|170736.8|170646.8|170922.4|170832.4|170969.4|170865.8|170735.9|170645.9|905
1593622200000|2020-07-01 16:50:00|170921.3|170831.3|170966.1|170876.1|171033.2|170931.1|170822.1|170712.2|728
1593622500000|2020-07-01 16:55:00|170966.4|170876.4|170984.2|170894.2|171002.2|170912.2|170956.3|170854.6|800
1593622800000|2020-07-01 17:00:00|170984.5|170894.5|170941.7|170851.7|171006.8|170916.8|170925.6|170807|682
1593623100000|2020-07-01 17:05:00|170941.2|170851.2|171004.3|170914.3|171032.2|170942.2|170863.8|170773.8|613
1593623400000|2020-07-01 17:10:00|171006.7|170916.7|170920.3|170830.3|171020.6|170930.6|170874.7|170766.5|807
1593623700000|2020-07-01 17:15:00|170920.1|170830.1|170947.5|170857.5|170957.7|170867.7|170911.9|170821.9|597
1593624000000|2020-07-01 17:20:00|170947.7|170857.7|170834.9|170704.9|170954.6|170864.6|170831.8|170701.8|633
1593624300000|2020-07-01 17:25:00|170833.1|170703.1|170911.1|170821.1|170916.6|170825.7|170773.9|170683.9|697
1593624600000|2020-07-01 17:30:00|170911.2|170821.2|170909.9|170819.9|170926.3|170836.3|170895.6|170805.6|724
1593624900000|2020-07-01 17:35:00|170910.2|170820.2|170756.7|170666.7|170911.1|170821.1|170727.6|170635.1|654
1593625200000|2020-07-01 17:40:00|170755.8|170665.8|170863.2|170733.2|170873.7|170755.7|170751.7|170661.7|711
1593625500000|2020-07-01 17:45:00|170860.3|170730.3|170866.1|170736.1|170881.4|170768.7|170807.6|170697.8|843
1593625800000|2020-07-01 17:50:00|170868.4|170738.4|170804.8|170714.8|170909|170782.2|170789.4|170684.7|950
1593626100000|2020-07-01 17:55:00|170807|170717|170747|170617|170857.9|170730|170730.4|170600.4|916
1593626400000|2020-07-01 18:00:00|170743.2|170613.2|170825|170695|170826.5|170712.6|170695.8|170565.8|675
1593626700000|2020-07-01 18:05:00|170824.4|170694.4|170694.7|170564.7|170889.6|170759.6|170691|170561|646
1593627000000|2020-07-01 18:10:00|170705.6|170575.6|170681.8|170591.8|170705.7|170599.7|170670|170570.5|552
1593627300000|2020-07-01 18:15:00|170682.3|170592.3|170763.5|170673.5|170801.1|170704.4|170679.3|170589.3|633
1593627600000|2020-07-01 18:20:00|170764.7|170674.7|170788.7|170658.7|170792.3|170683.7|170715.7|170609|578
1593627900000|2020-07-01 18:25:00|170788.9|170658.9|170697.2|170607.2|170795.6|170682.7|170696.7|170595.7|527
1593628200000|2020-07-01 18:30:00|170696.9|170606.9|170687.5|170597.5|170757.6|170627.6|170617|170527|674
1593628500000|2020-07-01 18:35:00|170687.3|170597.3|170847.6|170717.6|170849.8|170729.9|170685.8|170583.1|692
1593628800000|2020-07-01 18:40:00|170845.4|170715.4|170818|170728|170859.6|170760.5|170788.4|170671.8|594
1593629100000|2020-07-01 18:45:00|170817.4|170727.4|170808.6|170718.6|170822.7|170732.7|170806.7|170716.7|435
1593629400000|2020-07-01 18:50:00|170809.1|170719.1|170817.4|170727.4|170823.3|170733.3|170803|170713|459
1593629700000|2020-07-01 18:55:00|170817.3|170727.3|170710.7|170620.7|170821.2|170729|170664.8|170560.5|700
1593630000000|2020-07-01 19:00:00|170712.7|170622.7|170624.5|170534.5|170737.2|170622.7|170619.7|170529.7|660
1593630300000|2020-07-01 19:05:00|170619.8|170529.8|170643.9|170513.9|170661.1|170560.9|170617.7|170510.9|633
1593630600000|2020-07-01 19:10:00|170645|170515|170636.4|170546.4|170658.8|170561.8|170604.9|170510.9|715
1593630900000|2020-07-01 19:15:00|170636.7|170546.7|170658|170528|170668.4|170563.4|170624.3|170518|496
1593631200000|2020-07-01 19:20:00|170656.3|170526.3|170646.8|170556.8|170664.6|170565.1|170615.9|170513.6|529
1593631500000|2020-07-01 19:25:00|170648.4|170558.4|170655|170565|170676|170565|170633.2|170519.6|606
1593631800000|2020-07-01 19:30:00|170655.7|170565.7|170432.9|170302.9|170655.7|170565.7|170410.7|170293.4|677
1593632100000|2020-07-01 19:35:00|170427.2|170297.2|170417.6|170327.6|170464.7|170374.7|170416.5|170297.2|547
1593632400000|2020-07-01 19:40:00|170417.1|170327.1|170385.7|170255.7|170424.7|170334.7|170328.7|170225.4|624
1593632700000|2020-07-01 19:45:00|170382.3|170252.3|170405.2|170275.2|170420.3|170298.2|170293.8|170178.7|655
1593633000000|2020-07-01 19:50:00|170403.6|170273.6|170551.4|170421.4|170552.6|170422.6|170398.9|170268.9|731
1593633300000|2020-07-01 19:55:00|170549.2|170419.2|170498.4|170408.4|170558|170439.7|170492.7|170389.4|512
1593633600000|2020-07-01 20:00:00|170496.1|170406.1|170384.7|170294.7|170543|170424|170378.5|170274.3|583
1593633900000|2020-07-01 20:05:00|170382.6|170292.6|170491.7|170361.7|170522.9|170402.4|170382.6|170292.6|495
1593634200000|2020-07-01 20:10:00|170493.7|170363.7|170610.2|170480.2|170689.2|170559.2|170486.2|170356.2|604
1593634500000|2020-07-01 20:15:00|170610.6|170480.6|170616.2|170486.2|170634|170504|170596.8|170466.8|212
1593634800000|2020-07-01 20:20:00|170616.9|170486.9|170605.4|170475.4|170624|170494|170601|170471|176
1593635100000|2020-07-01 20:25:00|170604.8|170474.8|170598.3|170508.3|170620.9|170516.5|170580.5|170474|212
1593635400000|2020-07-01 20:30:00|170597.2|170507.2|170651|170521|170676.4|170546.4|170597.2|170491.1|316
1593635700000|2020-07-01 20:35:00|170644|170514|170642.5|170512.5|170664.6|170534.6|170632.2|170502.2|237
1593636000000|2020-07-01 20:40:00|170642.8|170512.8|170558.2|170428.2|170661.8|170531.8|170540.7|170392.7|231
1593636300000|2020-07-01 20:45:00|170553.8|170423.8|170535.8|170405.8|170664.7|170466.3|170534.3|170394|236
1593636600000|2020-07-01 20:50:00|170535|170405|170560.9|170430.9|170646.5|170460.9|170522.6|170371.1|203
1593636900000|2020-07-01 20:55:00|170563.1|170433.1|170663.4|170393.4|170819.5|170549.5|170503|170338|665
1593637200000|2020-07-01 21:00:00|170693.9|170423.9|170619.1|170349.1|170806.4|170536.4|170619.1|170349.1|52
1593637500000|2020-07-01 21:05:00|170737.1|170467.1|170647.7|170377.7|170765|170495|170557.6|170287.6|51
1593637800000|2020-07-01 21:10:00|170655.1|170385.1|170637.9|170367.9|170745.9|170475.9|170637.9|170367.9|47
1593638100000|2020-07-01 21:15:00|170660|170390|170653.5|170383.5|170765|170495|170536.5|170266.5|52
1593638400000|2020-07-01 21:20:00|170614.5|170344.5|170646.3|170376.3|170699.7|170429.7|170550.8|170280.8|53
1593638700000|2020-07-01 21:25:00|170648.5|170378.5|170573.4|170303.4|170678.7|170408.7|170549|170279|62
1593639000000|2020-07-01 21:30:00|170558.5|170288.5|170598.6|170328.6|170662.3|170392.3|170558.5|170288.5|137
1593639300000|2020-07-01 21:35:00|170569.6|170299.6|170600.6|170330.6|170676.8|170406.8|170541.7|170271.7|45
1593639600000|2020-07-01 21:40:00|170595.3|170325.3|170611|170341|170655.9|170385.9|170546.1|170276.1|76
1593639900000|2020-07-01 21:45:00|170609.2|170339.2|170670.4|170400.4|170681|170411|170581.2|170311.2|166
1593640200000|2020-07-01 21:50:00|170671.3|170401.3|170704.7|170434.7|170726.2|170456.2|170626|170356|104
1593640500000|2020-07-01 21:55:00|170700.2|170430.2|170634.6|170364.6|170713.6|170443.6|170558.5|170288.5|483
1593640800000|2020-07-01 22:00:00|170631.4|170361.4|170549.6|170279.6|170678.5|170408.5|170510.4|170240.4|633
1593641100000|2020-07-01 22:05:00|170561.1|170291.1|170577.5|170307.5|170642.5|170372.5|170533.7|170263.7|337
1593641400000|2020-07-01 22:10:00|170565.4|170295.4|170565.5|170295.5|170639.7|170369.7|170548.3|170278.3|344
1593641700000|2020-07-01 22:15:00|170572.1|170302.1|170592.9|170322.9|170631.9|170361.9|170524.7|170254.7|263
1593642000000|2020-07-01 22:20:00|170598.9|170328.9|170578.1|170308.1|170635.7|170365.7|170520.9|170250.9|324
1593642300000|2020-07-01 22:25:00|170568.6|170298.6|170588|170318|170643.5|170373.5|170538.6|170268.6|945
1593642600000|2020-07-01 22:30:00|170588.4|170318.4|170558.1|170288.1|170643.3|170373.3|170512.7|170254|1115
1593642900000|2020-07-01 22:35:00|170539.7|170269.7|170548.8|170278.8|170623.1|170353.1|170506.3|170236.3|1140
1593643200000|2020-07-01 22:40:00|170553.9|170283.9|170540|170270|170586.4|170373|170489.8|170219.8|1125
1593643500000|2020-07-01 22:45:00|170534.6|170264.6|170582.1|170312.1|170603|170401.5|170529.9|170260.2|623
1593643800000|2020-07-01 22:50:00|170577.3|170307.3|170570.7|170300.7|170609.8|170339.8|170524.9|170254.9|820
1593644100000|2020-07-01 22:55:00|170573.7|170303.7|170518.7|170248.7|170632.9|170362.9|170498.4|170228.4|861
1593644400000|2020-07-01 23:00:00|170542.9|170272.9|170646.6|170376.6|170679|170409|170540.3|170270.3|418
1593644700000|2020-07-01 23:05:00|170649.9|170379.9|170658.9|170388.9|170694.9|170438|170611|170341|159
1593645000000|2020-07-01 23:10:00|170628.2|170358.2|170669.9|170432.4|170699.7|170447|170628.2|170358.2|119
1593645300000|2020-07-01 23:15:00|170671.1|170434|170679.4|170409.4|170691.4|170449|170658.6|170408.9|128
1593645600000|2020-07-01 23:20:00|170659|170431.9|170659.6|170435.5|170694.4|170455|170655|170404.4|167
1593645900000|2020-07-01 23:25:00|170665.1|170437|170677.2|170418.3|170690.6|170451|170660|170402.6|175
1593646200000|2020-07-01 23:30:00|170684|170414|170690.2|170420.2|170702.9|170455.5|170652.7|170405|249
1593646500000|2020-07-01 23:35:00|170693.2|170423.2|170686.8|170416.8|170722.1|170482.5|170610.5|170403.9|225
1593646800000|2020-07-01 23:40:00|170689|170419|170696.3|170426.3|170731.9|170487.7|170617.7|170409.2|168
1593647100000|2020-07-01 23:45:00|170696.5|170426.5|170606.6|170340.7|170732.4|170462.4|170567.3|170317.7|466
1593647400000|2020-07-01 23:50:00|170606.8|170339.7|170672.8|170432.9|170693.6|170473.3|170593.2|170326.6|476
1593647700000|2020-07-01 23:55:00|170673.8|170434|170666.4|170438.1|170706|170494.4|170612.2|170403|644
1593648000000|2020-07-02 00:00:00|170700.4|170430.4|170576.2|170446.2|170714.4|170482.7|170556.6|170374.6|507
1593648300000|2020-07-02 00:05:00|170628.1|170419.2|170555.5|170425.5|170665.1|170468.2|170551|170360.6|317
1593648600000|2020-07-02 00:10:00|170555|170425|170563.4|170433.4|170646.1|170443|170552.5|170360.3|317
1593648900000|2020-07-02 00:15:00|170563.8|170433.8|170584.7|170454.7|170650.9|170487.1|170561.7|170394.1|232
1593649200000|2020-07-02 00:20:00|170583.8|170453.8|170573.8|170443.8|170649.2|170485|170567|170387.4|323
1593649500000|2020-07-02 00:25:00|170572.2|170442.2|170652.7|170428.6|170661.5|170486.8|170560.4|170391.7|248
1593649800000|2020-07-02 00:30:00|170637.6|170429.6|170683.4|170553.4|170753.4|170560.3|170578.3|170394.3|298
1593650100000|2020-07-02 00:35:00|170750.4|170480.4|170728.5|170517.7|170760.1|170557|170673.4|170475|246
1593650400000|2020-07-02 00:40:00|170733.5|170510.5|170742.1|170522.4|170768.4|170571.9|170681.7|170484|244
1593650700000|2020-07-02 00:45:00|170759.3|170489.3|170724.3|170505.8|170766.1|170559.7|170677.3|170473.8|283
1593651000000|2020-07-02 00:50:00|170728|170502.2|170737.7|170498.4|170786.5|170572.2|170673.3|170462.8|237
1593651300000|2020-07-02 00:55:00|170754.2|170484.2|170754.9|170484.9|170780.4|170574|170681.5|170481.9|226
1593651600000|2020-07-02 01:00:00|170753.3|170483.3|170760.8|170490.8|170799.3|170564.8|170684|170478.7|191
1593651900000|2020-07-02 01:05:00|170771.3|170501.3|170742.1|170489.6|170771.3|170556.5|170671.5|170471.2|152
1593652200000|2020-07-02 01:10:00|170743.6|170487.2|170736.7|170524|170765.5|170560.8|170677.3|170476.5|279
1593652500000|2020-07-02 01:15:00|170740.8|170519|170652.9|170402.7|170771.3|170572|170566|170369.5|484
1593652800000|2020-07-02 01:20:00|170669.7|170411.3|170568.4|170356.1|170669.7|170478.7|170464.6|170268.9|611
1593653100000|2020-07-02 01:25:00|170575.1|170343.4|170462.6|170332.6|170599.9|170363|170425.2|170228.1|465
1593653400000|2020-07-02 01:30:00|170462.4|170332.4|170511.6|170300.2|170626.9|170424.6|170451.1|170283.5|597
1593653700000|2020-07-02 01:35:00|170514.3|170295.7|170536.8|170314.8|170583.6|170432.7|170424.4|170279.3|591
1593654000000|2020-07-02 01:40:00|170532.8|170328.4|170472.2|170342.2|170532.8|170379.3|170379|170190.4|701
1593654300000|2020-07-02 01:45:00|170508.2|170306.2|170483.2|170261.5|170572.1|170361.2|170360.3|170161.6|613
1593654600000|2020-07-02 01:50:00|170477.8|170263|170539.1|170310.8|170565.2|170380.1|170435.5|170244.6|467
1593654900000|2020-07-02 01:55:00|170537.8|170309.8|170693.2|170563.2|170754.1|170573.6|170473.2|170277.7|529
1593655200000|2020-07-02 02:00:00|170694.6|170564.6|170607.4|170477.4|170769.6|170597.2|170590.3|170416.7|529
1593655500000|2020-07-02 02:05:00|170660.7|170451.4|170630.2|170374.5|170669.6|170489.2|170505.6|170315.5|582
1593655800000|2020-07-02 02:10:00|170626.8|170377.2|170616.9|170391.3|170713.6|170539|170559.8|170356.5|512
1593656100000|2020-07-02 02:15:00|170605.9|170394.6|170574|170444|170649.5|170465.9|170547|170358.6|393
1593656400000|2020-07-02 02:20:00|170578.7|170448.7|170527.2|170397.2|170621|170450.3|170525|170315.2|409
1593656700000|2020-07-02 02:25:00|170528.1|170398.1|170522.6|170392.6|170599.4|170405.2|170507.3|170307.3|320
1593657000000|2020-07-02 02:30:00|170522.4|170392.4|170511.3|170309.7|170610.3|170413|170471.9|170289.4|403
1593657300000|2020-07-02 02:35:00|170511.1|170306.8|170558.2|170357.9|170584.8|170400.5|170472.6|170280.9|498
1593657600000|2020-07-02 02:40:00|170523|170393|170584.5|170363.3|170611.8|170438.9|170501.3|170326.3|372
1593657900000|2020-07-02 02:45:00|170587.5|170351.3|170483.7|170353.7|170591.6|170407.8|170467.3|170299.6|458
1593658200000|2020-07-02 02:50:00|170501.2|170371.2|170490.7|170360.7|170549.7|170377.4|170481.7|170319.6|334
1593658500000|2020-07-02 02:55:00|170490.9|170360.9|170433.1|170303.1|170557.5|170380.5|170428.8|170267.4|352
1593658800000|2020-07-02 03:00:00|170434.9|170304.9|170491.1|170361.1|170542.5|170363.8|170413.8|170251.7|402
1593659100000|2020-07-02 03:05:00|170489.6|170359.6|170473.1|170343.1|170509.8|170364.3|170445.3|170296.5|416
1593659400000|2020-07-02 03:10:00|170474.2|170344.2|170489.8|170359.8|170543.6|170384.2|170447.4|170317.4|527
1593659700000|2020-07-02 03:15:00|170489.6|170359.6|170500.3|170370.3|170554.2|170387.5|170481.1|170312.4|390
1593660000000|2020-07-02 03:20:00|170499.2|170369.2|170455.7|170325.7|170524.7|170380|170454.7|170283.1|485
1593660300000|2020-07-02 03:25:00|170455.6|170325.6|170476.2|170346.2|170516.4|170352.3|170449.4|170265.8|451
1593660600000|2020-07-02 03:30:00|170476.6|170346.6|170512.3|170382.3|170567.1|170407.9|170455.4|170303.5|466
1593660900000|2020-07-02 03:35:00|170557.7|170352.8|170507.2|170377.2|170572.5|170404|170457.9|170286.1|398
1593661200000|2020-07-02 03:40:00|170506.9|170376.9|170573.5|170314.2|170604.8|170419.9|170470.1|170284.7|611
1593661500000|2020-07-02 03:45:00|170564|170319.9|170479.2|170349.2|170580.9|170384.5|170475|170273.3|453
1593661800000|2020-07-02 03:50:00|170487.3|170357.3|170500.2|170370.2|170567.3|170398|170481.9|170304.7|407
1593662100000|2020-07-02 03:55:00|170500.1|170370.1|170477.7|170347.7|170564.8|170390.1|170463.9|170301.5|422
1593662400000|2020-07-02 04:00:00|170477.2|170347.2|170477.2|170347.2|170523.5|170365.1|170458.1|170289.2|464
1593662700000|2020-07-02 04:05:00|170476|170346|170456.4|170326.4|170518.7|170353.9|170443.4|170272.5|380
1593663000000|2020-07-02 04:10:00|170455.7|170325.7|170363.9|170233.9|170460.6|170330.6|170363.9|170199.1|405
1593663300000|2020-07-02 04:15:00|170364|170234|170365.1|170235.1|170429.6|170263.9|170355.3|170188.3|454
1593663600000|2020-07-02 04:20:00|170372.8|170242.8|170392.2|170262.2|170432.7|170269|170356.4|170174.3|412
1593663900000|2020-07-02 04:25:00|170391.6|170261.6|170386.5|170256.5|170464.5|170287.3|170376.1|170217.9|333
1593664200000|2020-07-02 04:30:00|170386|170256|170382.9|170252.9|170450|170264.4|170375.2|170186.7|366
1593664500000|2020-07-02 04:35:00|170382.5|170252.5|170335.9|170205.9|170429.3|170291|170317.8|170155.4|548
1593664800000|2020-07-02 04:40:00|170337|170207|170330.1|170200.1|170404.3|170243.6|170318.9|170161.1|535
1593665100000|2020-07-02 04:45:00|170319|170189|170337.6|170207.6|170405.2|170213.4|170310.4|170147|541
1593665400000|2020-07-02 04:50:00|170339.2|170209.2|170338.4|170208.4|170398.5|170220.5|170316.6|170157.4|423
1593665700000|2020-07-02 04:55:00|170339.4|170209.4|170364.6|170234.6|170428.1|170248|170337.2|170159.7|496
1593666000000|2020-07-02 05:00:00|170364.5|170234.5|170348|170218|170383.5|170258.4|170341.2|170212.9|463
1593666300000|2020-07-02 05:05:00|170348.2|170218.2|170351.8|170221.8|170362.4|170232.4|170334.8|170204.8|417
1593666600000|2020-07-02 05:10:00|170351.1|170221.1|170352.5|170222.5|170360.2|170230.2|170329.4|170199.4|436
1593666900000|2020-07-02 05:15:00|170350.2|170220.2|170352.7|170222.7|170362.9|170232.9|170336|170206|448
1593667200000|2020-07-02 05:20:00|170351.9|170221.9|170366|170236|170391.4|170261.4|170342.3|170212.3|477
1593667500000|2020-07-02 05:25:00|170365.5|170235.5|170354.5|170224.5|170366|170236|170349.1|170219.1|459
1593667800000|2020-07-02 05:30:00|170355|170225|170383.3|170253.3|170393.5|170263.5|170349|170219|386
1593668100000|2020-07-02 05:35:00|170384.1|170254.1|170425.1|170295.1|170442.1|170312.1|170371.6|170241.6|600
1593668400000|2020-07-02 05:40:00|170424.6|170294.6|170371.8|170241.8|170427.8|170297.8|170369.8|170239.8|452
1593668700000|2020-07-02 05:45:00|170373.6|170243.6|170370.2|170240.2|170402.3|170272.3|170366.7|170236.7|456
1593669000000|2020-07-02 05:50:00|170372.2|170242.2|170374.8|170244.8|170384.6|170254.6|170362.3|170232.3|469
1593669300000|2020-07-02 05:55:00|170373.5|170243.5|170424.9|170294.9|170455.1|170325.1|170371.9|170241.9|565
1593669600000|2020-07-02 06:00:00|170423.5|170293.5|170385.7|170255.7|170437.8|170307.8|170372|170242|719
1593669900000|2020-07-02 06:05:00|170391|170261|170357.9|170227.9|170395.4|170265.4|170277.3|170147.3|788
1593670200000|2020-07-02 06:10:00|170356.9|170226.9|170367.5|170237.5|170390.1|170283.1|170339.7|170212.6|639
1593670500000|2020-07-02 06:15:00|170367.6|170237.6|170371.4|170281.4|170392|170295|170344.3|170214.3|698
1593670800000|2020-07-02 06:20:00|170372.8|170282.8|170301.8|170171.8|170393.1|170283.6|170296.9|170166.9|679
1593671100000|2020-07-02 06:25:00|170304.1|170174.1|170208.1|170118.1|170315.1|170194.8|170155.8|170025.8|443
1593671400000|2020-07-02 06:30:00|170206.4|170116.4|169977.2|169887.2|170206.8|170116.8|169773.7|169683.7|672
1593671700000|2020-07-02 06:35:00|169976.1|169886.1|169956|169866|170014.9|169924.9|169881.8|169791.8|741
1593672000000|2020-07-02 06:40:00|169956.2|169866.2|169945|169855|169973.2|169883.2|169844.3|169754.3|656
1593672300000|2020-07-02 06:45:00|169949.1|169859.1|170099.4|170009.4|170118.7|170028.7|169939.9|169849.9|651
1593672600000|2020-07-02 06:50:00|170099.7|170009.7|170054.4|169964.4|170099.9|170009.9|170048.8|169958.8|638
1593672900000|2020-07-02 06:55:00|170055.2|169965.2|170132.2|170042.2|170142.4|170052.4|170032.8|169942.8|555
1593673200000|2020-07-02 07:00:00|170131.9|170041.9|170230.6|170140.6|170256.6|170166.6|170000.5|169910.5|720
1593673500000|2020-07-02 07:05:00|170230.9|170140.9|170053.4|169963.4|170258.9|170168.9|170040.6|169950.6|799
1593673800000|2020-07-02 07:10:00|170053.9|169963.9|170157.2|170067.2|170222.7|170132.7|169960.6|169870.6|690
1593674100000|2020-07-02 07:15:00|170157.6|170067.6|170097.8|170007.8|170157.6|170067.6|170052.5|169962.5|745
1593674400000|2020-07-02 07:20:00|170104.2|170014.2|170097.4|170007.4|170113.8|170023.8|170071.9|169981.9|909
1593674700000|2020-07-02 07:25:00|170099.6|170009.6|169778.8|169688.8|170102|170012|169772.3|169682.3|940
1593675000000|2020-07-02 07:30:00|169779.5|169689.5|169498.7|169408.7|169826.8|169736.8|169424.1|169334.1|889
1593675300000|2020-07-02 07:35:00|169497.6|169407.6|169651|169561|169674.3|169584.3|169496.3|169406.3|894
1593675600000|2020-07-02 07:40:00|169647.5|169557.5|169614.5|169524.5|169692|169602|169553.4|169463.4|790
1593675900000|2020-07-02 07:45:00|169613.4|169523.4|169418.2|169328.2|169621.5|169531.5|169404.4|169314.4|676
1593676200000|2020-07-02 07:50:00|169420.6|169330.6|169376.3|169286.3|169430.4|169340.4|169350.6|169260.6|809
1593676500000|2020-07-02 07:55:00|169375.6|169285.6|169352.3|169262.3|169378.5|169288.5|169289.1|169199.1|826
1593676800000|2020-07-02 08:00:00|169337.3|169247.3|169610.8|169520.8|169614.3|169524.3|169297.9|169207.9|805
1593677100000|2020-07-02 08:05:00|169612.6|169522.6|169392.8|169302.8|169613.8|169523.8|169391.5|169301.5|783
1593677400000|2020-07-02 08:10:00|169392.3|169302.3|169408.6|169318.6|169415.4|169325.4|169390.6|169300.6|668
1593677700000|2020-07-02 08:15:00|169403.7|169313.7|169383.8|169293.8|169411.6|169321.6|169336.8|169246.8|793
1593678000000|2020-07-02 08:20:00|169383.7|169293.7|169296.3|169206.3|169390.1|169300.1|169294.5|169204.5|702
1593678300000|2020-07-02 08:25:00|169294.6|169204.6|169171.7|169081.7|169313.2|169223.2|169131.9|169041.9|783
1593678600000|2020-07-02 08:30:00|169170.9|169080.9|169016.4|168926.4|169172.7|169082.7|169012.6|168922.6|789
1593678900000|2020-07-02 08:35:00|169015.6|168925.6|169215.6|169125.6|169218.4|169128.4|168978.9|168888.9|747
1593679200000|2020-07-02 08:40:00|169218.4|169128.4|169208.7|169118.7|169238|169148|169087.3|168997.3|644
1593679500000|2020-07-02 08:45:00|169208.9|169118.9|169022.8|168932.8|169237.9|169147.9|168966.4|168876.4|793
1593679800000|2020-07-02 08:50:00|169023.6|168933.6|168930.6|168840.6|169058.5|168968.5|168905.4|168815.4|685
1593680100000|2020-07-02 08:55:00|168932.2|168842.2|169055.5|168925.5|169098|169008|168929.6|168839.6|697
1593680400000|2020-07-02 09:00:00|169057.6|168927.6|168962.3|168872.3|169072.5|168981.6|168939|168849|667
1593680700000|2020-07-02 09:05:00|168962.1|168872.1|169124.7|169034.7|169170.2|169080.2|168960.7|168870.7|728
1593681000000|2020-07-02 09:10:00|169124.4|169034.4|169146.7|169056.7|169221.7|169131.7|169109.3|169019.3|605
1593681300000|2020-07-02 09:15:00|169148.4|169058.4|169062.4|168972.4|169148.4|169058.4|169044.4|168954.4|710
1593681600000|2020-07-02 09:20:00|169061.9|168971.9|168980.7|168890.7|169069.8|168979.8|168919.2|168829.2|757
1593681900000|2020-07-02 09:25:00|168980.3|168890.3|169055.9|168965.9|169081.7|168991.7|168937.1|168847.1|617
1593682200000|2020-07-02 09:30:00|169056.1|168966.1|169263.5|169173.5|169315.6|169225.6|169055.1|168965.1|695
1593682500000|2020-07-02 09:35:00|169264.8|169174.8|169140.7|169050.7|169323.3|169233.3|169124.4|169034.4|740
1593682800000|2020-07-02 09:40:00|169140.4|169050.4|169264.3|169174.3|169302.6|169212.6|169138.9|169048.9|637
1593683100000|2020-07-02 09:45:00|169264.2|169174.2|169163.8|169073.8|169264.2|169174.2|169112.9|169022.9|668
1593683400000|2020-07-02 09:50:00|169162|169072|169200.5|169110.5|169226|169136|169162|169072|423
1593683700000|2020-07-02 09:55:00|169200.8|169110.8|169218.6|169128.6|169224.7|169134.7|169167.9|169077.9|726
1593684000000|2020-07-02 10:00:00|169219.1|169129.1|169214.7|169124.7|169225.4|169135.4|169171.4|169081.4|766
1593684300000|2020-07-02 10:05:00|169214.5|169124.5|169363.2|169273.2|169374.8|169284.8|169214.2|169124.2|730
1593684600000|2020-07-02 10:10:00|169363.8|169273.8|169417.5|169327.5|169463.4|169373.4|169244.3|169154.3|769
1593684900000|2020-07-02 10:15:00|169418.7|169328.7|169515.5|169425.5|169519.4|169429.4|169415.1|169325.1|721
1593685200000|2020-07-02 10:20:00|169515.4|169425.4|169315.3|169225.3|169518.6|169428.6|169259.3|169169.3|697
1593685500000|2020-07-02 10:25:00|169314.6|169224.6|169308.1|169218.1|169426.1|169336.1|169301.3|169211.3|685
1593685800000|2020-07-02 10:30:00|169308|169218|169391.1|169301.1|169427|169337|169258.2|169168.2|706
1593686100000|2020-07-02 10:35:00|169388.7|169298.7|169445.7|169355.7|169488.5|169398.5|169379.7|169289.7|649
1593686400000|2020-07-02 10:40:00|169446.1|169356.1|169313.3|169223.3|169451.1|169361.1|169312.4|169222.4|803
1593686700000|2020-07-02 10:45:00|169314|169224|169312.1|169222.1|169376.5|169286.5|169306.7|169216.7|709
1593687000000|2020-07-02 10:50:00|169308.7|169218.7|169177.2|169087.2|169309.9|169219.9|169175.3|169085.3|638
1593687300000|2020-07-02 10:55:00|169174|169084|169202.1|169112.1|169209.4|169119.4|169107.2|169017.2|613
1593687600000|2020-07-02 11:00:00|169209|169119|169249.2|169159.2|169270.3|169180.3|169205.9|169115.9|785
1593687900000|2020-07-02 11:05:00|169247.4|169157.4|169159.9|169069.9|169287.3|169197.3|169137.1|169047.1|735
1593688200000|2020-07-02 11:10:00|169159.8|169069.8|169146.5|169056.5|169160|169070|169101.3|169011.3|629
1593688500000|2020-07-02 11:15:00|169146.2|169056.2|169151.4|169061.4|169177.2|169087.2|169135.1|169045.1|817
1593688800000|2020-07-02 11:20:00|169151.2|169061.2|169004.9|168914.9|169153.7|169063.7|168981.8|168891.8|682
1593689100000|2020-07-02 11:25:00|169005.1|168915.1|168980.9|168890.9|169007.3|168917.3|168958.2|168868.2|805
1593689400000|2020-07-02 11:30:00|168981.3|168891.3|168820.1|168730.1|168985.5|168895.5|168812.6|168722.6|742
1593689700000|2020-07-02 11:35:00|168822.1|168732.1|168796.6|168706.6|168822.1|168732.1|168779.7|168689.7|711
1593690000000|2020-07-02 11:40:00|168797.3|168707.3|169072.4|168982.4|169096.4|169006.4|168796.9|168706.9|847
1593690300000|2020-07-02 11:45:00|169072.5|168982.5|169041|168951|169123.7|169033.7|168984.7|168894.7|665
1593690600000|2020-07-02 11:50:00|169041.2|168951.2|168963.3|168873.3|169045.3|168955.3|168951.7|168861.7|765
1593690900000|2020-07-02 11:55:00|168964|168874|169048|168958|169070.5|168980.5|168917.2|168827.2|789
1593691200000|2020-07-02 12:00:00|169049.8|168959.8|169095.6|169005.6|169168.4|169078.4|169049.8|168959.8|793
1593691500000|2020-07-02 12:05:00|169093.8|169003.8|169207.3|169117.3|169226.9|169136.9|169037.9|168947.9|735
1593691800000|2020-07-02 12:10:00|169207.6|169117.6|169249.2|169159.2|169288.1|169198.1|169190.2|169100.2|743
1593692100000|2020-07-02 12:15:00|169247.3|169157.3|169435.6|169345.6|169478.7|169388.7|169201.2|169111.2|1013
1593692400000|2020-07-02 12:20:00|169395|169305|169615.3|169525.3|169616.8|169526.8|169335.5|169245.5|895
1593692700000|2020-07-02 12:25:00|169613.7|169523.7|169486|169216|169719.1|169629.1|169376.2|169106.2|875
1593693000000|2020-07-02 12:30:00|169485.5|169215.5|169254.3|169124.3|169524.1|169254.1|168945.2|168766|897
1593693300000|2020-07-02 12:35:00|169245.5|169115.5|169070.7|168940.7|169265.2|169135.2|168995.3|168874.4|912
1593693600000|2020-07-02 12:40:00|169070.2|168940.2|169212.9|169122.9|169246|169131.9|168921.7|168809.2|1001
1593693900000|2020-07-02 12:45:00|169208.3|169118.3|169109.3|169019.3|169234.9|169118.3|169016|168926|901
1593694200000|2020-07-02 12:50:00|169116.1|169026.1|169082.6|168992.6|169326.1|169213.2|169018.5|168914.5|984
1593694500000|2020-07-02 12:55:00|169081.9|168991.9|169377.2|169287.2|169393.2|169287.2|169056|168955.1|976
1593694800000|2020-07-02 13:00:00|169402.3|169272.3|169560|169470|169602.2|169496.9|169309.3|169195.9|932
1593695100000|2020-07-02 13:05:00|169559.9|169469.9|169764.2|169674.2|169848.5|169744|169463.5|169364.5|896
1593695400000|2020-07-02 13:10:00|169761.4|169671.4|169706.6|169616.6|169794.5|169699.7|169665.5|169575.5|867
1593695700000|2020-07-02 13:15:00|169709.4|169619.4|169566.7|169476.7|169747.9|169657.9|169451.1|169361.1|985
1593696000000|2020-07-02 13:20:00|169570.1|169480.1|169640.7|169550.7|169662|169572|169434.9|169344.9|939
1593696300000|2020-07-02 13:25:00|169640|169550|169600.4|169510.4|169716.2|169626.2|169545.2|169455.2|960
1593696600000|2020-07-02 13:30:00|169600.2|169510.2|169262|169172|169600.2|169510.2|169260.5|169170.5|1074
1593696900000|2020-07-02 13:35:00|169262.3|169172.3|169323.5|169233.5|169372.7|169282.7|169139.6|169049.6|1020
1593697200000|2020-07-02 13:40:00|169324.9|169234.9|169246.2|169156.2|169347.7|169257.7|169212.3|169122.3|859
1593697500000|2020-07-02 13:45:00|169244.2|169154.2|169087.6|168997.6|169262.2|169172.2|169063.9|168973.9|946
1593697800000|2020-07-02 13:50:00|169085.6|168995.6|169036.2|168946.2|169143.9|169053.9|168970.6|168880.6|942
1593698100000|2020-07-02 13:55:00|169037.8|168947.8|169045.3|168955.3|169088.3|168998.3|168937.6|168847.6|987
1593698400000|2020-07-02 14:00:00|169040|168950|169131.9|169041.9|169220.2|169130.2|169023.8|168933.8|1006
1593698700000|2020-07-02 14:05:00|169133.4|169043.4|169040.4|168950.4|169151.1|169061.1|169036.1|168946.1|920
1593699000000|2020-07-02 14:10:00|169039.7|168949.7|169140.4|169050.4|169178|169088|168949.3|168859.3|956
1593699300000|2020-07-02 14:15:00|169139.4|169049.4|169184.4|169094.4|169227.1|169137.1|168966.4|168876.4|917
1593699600000|2020-07-02 14:20:00|169188.1|169098.1|169287.5|169197.5|169372.9|169282.9|169129.9|169039.9|1044
1593699900000|2020-07-02 14:25:00|169288.7|169198.7|169558|169468|169558|169468|169277.9|169187.9|990
1593700200000|2020-07-02 14:30:00|169558.3|169468.3|169715.4|169625.4|169725.7|169635.7|169477.8|169387.8|1053
1593700500000|2020-07-02 14:35:00|169713.7|169623.7|169665.8|169575.8|169806.8|169716.8|169594.4|169504.4|1057
1593700800000|2020-07-02 14:40:00|169665.6|169575.6|169713.3|169623.3|169747.9|169657.9|169609.9|169519.9|914
1593701100000|2020-07-02 14:45:00|169720.1|169630.1|169788.5|169698.5|169819.4|169729.4|169688.1|169598.1|982
1593701400000|2020-07-02 14:50:00|169788.4|169698.4|169916.8|169826.8|170102.7|170012.7|169741.9|169651.9|1047
1593701700000|2020-07-02 14:55:00|169918.5|169828.5|169759.4|169669.4|169947.8|169857.8|169725.6|169635.6|1032
1593702000000|2020-07-02 15:00:00|169745.3|169655.3|169839.1|169749.1|169866.4|169776.4|169681.6|169591.6|971
1593702300000|2020-07-02 15:05:00|169839.6|169749.6|169679|169589|169845.7|169755.7|169644.8|169554.8|988
1593702600000|2020-07-02 15:10:00|169678|169588|169946.9|169856.9|169991.5|169901.5|169675.9|169585.9|1019
1593702900000|2020-07-02 15:15:00|169945.2|169855.2|169784.6|169694.6|169974.8|169884.8|169764.9|169674.9|992
1593703200000|2020-07-02 15:20:00|169784.4|169694.4|169643.6|169553.6|169813.3|169723.3|169637.6|169547.6|946
1593703500000|2020-07-02 15:25:00|169648|169558|169640.6|169550.6|169672.8|169582.8|169637.7|169547.7|827
1593703800000|2020-07-02 15:30:00|169636.2|169546.2|169651|169561|169685.4|169595.4|169570.5|169480.5|885
1593704100000|2020-07-02 15:35:00|169653.7|169563.7|169674.4|169584.4|169681.8|169591.8|169595.8|169505.8|843
1593704400000|2020-07-02 15:40:00|169674.3|169584.3|169651.2|169561.2|169677.9|169587.9|169632.7|169542.7|765
1593704700000|2020-07-02 15:45:00|169651.1|169561.1|169649.2|169559.2|169731.7|169641.7|169635.2|169545.2|742
1593705000000|2020-07-02 15:50:00|169648.9|169558.9|169808.7|169718.7|169856.2|169766.2|169648.5|169558.5|835
1593705300000|2020-07-02 15:55:00|169808.4|169718.4|169802.3|169712.3|169841.5|169751.5|169739.5|169649.5|920
1593705600000|2020-07-02 16:00:00|169802.7|169712.7|169863.4|169773.4|169884.1|169794.1|169793|169703|828
1593705900000|2020-07-02 16:05:00|169862.7|169772.7|169796.6|169706.6|169886|169796|169787|169697|782
1593706200000|2020-07-02 16:10:00|169795.7|169705.7|169807.7|169717.7|169875.7|169785.7|169778.8|169688.8|724
1593706500000|2020-07-02 16:15:00|169808.1|169718.1|169804.4|169714.4|169888.8|169798.8|169745.5|169655.5|758
1593706800000|2020-07-02 16:20:00|169803.3|169713.3|169743.2|169653.2|169858.2|169768.2|169726.5|169636.5|752
1593707100000|2020-07-02 16:25:00|169743.7|169653.7|169784|169694|169846.7|169756.7|169702.7|169612.7|805
1593707400000|2020-07-02 16:30:00|169781|169691|169807.4|169717.4|169828.2|169738.2|169781|169691|655
1593707700000|2020-07-02 16:35:00|169809|169719|169765.5|169675.5|169825.5|169735.5|169753.1|169663.1|552
1593708000000|2020-07-02 16:40:00|169764.7|169674.7|169824.2|169734.2|169833.8|169743.8|169737.3|169647.3|602
1593708300000|2020-07-02 16:45:00|169822.4|169732.4|169855.7|169765.7|169874.5|169784.5|169816.2|169726.2|660
1593708600000|2020-07-02 16:50:00|169856.4|169766.4|169864.2|169774.2|169876|169786|169836.2|169746.2|537
1593708900000|2020-07-02 16:55:00|169866.1|169776.1|169819.8|169729.8|169947.3|169857.3|169813.2|169723.2|732
1593709200000|2020-07-02 17:00:00|169817.8|169727.8|169889.9|169799.9|169914.7|169824.7|169756.6|169666.6|591
1593709500000|2020-07-02 17:05:00|169892.5|169802.5|169841.3|169751.3|169906.6|169816.6|169836.3|169746.3|487
1593709800000|2020-07-02 17:10:00|169839.6|169749.6|169855.3|169765.3|169888.4|169798.4|169837.2|169747.2|484
1593710100000|2020-07-02 17:15:00|169855|169765|169792.9|169702.9|169876.2|169786.2|169788.8|169698.8|478
1593710400000|2020-07-02 17:20:00|169792.7|169702.7|169741.2|169651.2|169805.1|169715.1|169736.9|169646.9|526
1593710700000|2020-07-02 17:25:00|169745|169655|169747.2|169657.2|169753|169663|169736.5|169646.5|432
1593711000000|2020-07-02 17:30:00|169745.1|169655.1|169746.7|169656.7|169760.2|169670.2|169739.9|169649.9|504
1593711300000|2020-07-02 17:35:00|169746.4|169656.4|169763.2|169673.2|169781.7|169691.7|169743.2|169653.2|563
1593711600000|2020-07-02 17:40:00|169762.4|169672.4|169743|169653|169771|169681|169739.8|169649.8|549
1593711900000|2020-07-02 17:45:00|169743.1|169653.1|169782.6|169692.6|169789.8|169699.8|169740.8|169650.8|495
1593712200000|2020-07-02 17:50:00|169781.4|169691.4|169977.9|169887.9|169988.7|169898.7|169763.2|169673.2|507
1593712500000|2020-07-02 17:55:00|169976.9|169886.9|170118.6|170028.6|170130.5|170040.5|169868.9|169778.9|558
1593712800000|2020-07-02 18:00:00|170111.4|170021.4|170106.8|170016.8|170165.7|170075.7|170072.5|169982.5|726
1593713100000|2020-07-02 18:05:00|170106.6|170016.6|170064.2|169974.2|170111.3|170021.3|169982.4|169892.4|584
1593713400000|2020-07-02 18:10:00|170064.9|169974.9|169981.5|169891.5|170075.6|169985.6|169971.2|169881.2|632
1593713700000|2020-07-02 18:15:00|169981.3|169891.3|169994.8|169904.8|170016.7|169926.7|169907|169817|551
1593714000000|2020-07-02 18:20:00|169991.5|169901.5|169886.9|169796.9|170014.5|169924.5|169881.5|169791.5|573
1593714300000|2020-07-02 18:25:00|169885.7|169795.7|169853.3|169763.3|169899.3|169809.3|169830.6|169740.6|530
1593714600000|2020-07-02 18:30:00|169854.3|169764.3|169777.1|169687.1|169866|169776|169756.5|169666.5|402
1593714900000|2020-07-02 18:35:00|169778.5|169688.5|169841.8|169751.8|169857|169767|169769.5|169679.5|648
1593715200000|2020-07-02 18:40:00|169842|169752|169922.7|169832.7|169929.1|169839.1|169827.4|169737.4|577
1593715500000|2020-07-02 18:45:00|169923.3|169833.3|169900.5|169810.5|169940.7|169850.7|169900.5|169810.5|507
1593715800000|2020-07-02 18:50:00|169900.8|169810.8|169767.1|169677.1|169915.5|169825.5|169765.7|169675.7|683
1593716100000|2020-07-02 18:55:00|169766.7|169676.7|169773|169683|169783.7|169693.7|169756.9|169666.9|533
1593716400000|2020-07-02 19:00:00|169774.7|169684.7|169785.4|169695.4|169872.4|169782.4|169725.3|169635.3|598
1593716700000|2020-07-02 19:05:00|169790.7|169700.7|169805.4|169715.4|169816.6|169726.6|169777|169687|469
1593717000000|2020-07-02 19:10:00|169807.8|169717.8|169832|169742|169843.3|169753.3|169790.5|169686.8|419
1593717300000|2020-07-02 19:15:00|169831.5|169741.5|169753.1|169663.1|169832.4|169742.4|169704.7|169614.7|618
1593717600000|2020-07-02 19:20:00|169752.2|169662.2|169776.1|169686.1|169798.3|169708.3|169722|169632|497
1593717900000|2020-07-02 19:25:00|169778.7|169688.7|169795.9|169705.9|169803.5|169713.5|169768.9|169678.9|507
1593718200000|2020-07-02 19:30:00|169794.1|169704.1|169798.8|169708.8|169804.6|169714.6|169769.8|169679.8|501
1593718500000|2020-07-02 19:35:00|169795.5|169705.5|169801.5|169711.5|169802.5|169712.5|169776.9|169686.9|343
1593718800000|2020-07-02 19:40:00|169802.8|169712.8|169814.1|169724.1|169841.5|169750.5|169793.7|169703.7|397
1593719100000|2020-07-02 19:45:00|169815.3|169725.3|169805.4|169715.4|169824.9|169734.9|169779.8|169689.8|518
1593719400000|2020-07-02 19:50:00|169805.9|169715.9|169988.1|169898.1|170072.1|169982.1|169805.9|169715.9|596
1593719700000|2020-07-02 19:55:00|169988.3|169898.3|169821|169691|169996.5|169906.5|169813.1|169683.1|500
1593720000000|2020-07-02 20:00:00|169793.6|169703.6|169876.1|169786.1|169901.3|169787.1|169629.8|169539.8|620
1593720300000|2020-07-02 20:05:00|169874.6|169784.6|169855.5|169765.5|169878.5|169788.5|169848.2|169758.2|522
1593720600000|2020-07-02 20:10:00|169853.1|169763.1|169849.8|169759.8|169883.3|169776.7|169825.5|169735.5|447
1593720900000|2020-07-02 20:15:00|169850.1|169760.1|169827.4|169737.4|169869.6|169779.6|169818.2|169716.7|252
1593721200000|2020-07-02 20:20:00|169829.1|169739.1|169833.6|169743.6|169846.5|169756.5|169822|169732|191
1593721500000|2020-07-02 20:25:00|169832|169742|169828.4|169738.4|169856|169753.2|169822.5|169717.9|157
1593721800000|2020-07-02 20:30:00|169830.8|169740.8|169827.4|169737.4|169856.5|169759.5|169819.8|169712|256
1593722100000|2020-07-02 20:35:00|169826.2|169736.2|169833.7|169743.7|169904|169751.5|169822.1|169667.2|217
1593722400000|2020-07-02 20:40:00|169833.4|169743.4|169859|169729|169879.6|169748.3|169828.4|169666.8|137
1593722700000|2020-07-02 20:45:00|169853.9|169723.9|169930.4|169660.4|169945.1|169758.5|169825.4|169647.9|181
1593723000000|2020-07-02 20:50:00|169890|169760|169879.3|169749.3|169953|169786.6|169851.9|169668.1|159
1593723300000|2020-07-02 20:55:00|169883.7|169753.7|169803.8|169533.8|169995|169778.8|169581.8|169311.8|311
1593723600000|2020-07-02 21:00:00|169802.8|169532.8|169882.8|169612.8|169893.3|169623.3|169802.8|169532.8|67
1593723900000|2020-07-02 21:05:00|169881.1|169611.1|169902.5|169632.5|169961.9|169691.9|169831.3|169561.3|80
1593724200000|2020-07-02 21:10:00|169905|169635|169897.5|169627.5|169961.9|169691.9|169893.9|169623.9|83
1593724500000|2020-07-02 21:15:00|169895|169625|169959.9|169689.9|169959.9|169689.9|169859.5|169589.5|54
1593724800000|2020-07-02 21:20:00|169923.1|169653.1|169897.5|169627.5|169959.9|169689.9|169897.5|169627.5|53
1593725100000|2020-07-02 21:25:00|169866.4|169596.4|169982.9|169712.9|169982.9|169712.9|169866.4|169596.4|87
1593725400000|2020-07-02 21:30:00|169899.2|169629.2|169955.9|169685.9|169982.9|169712.9|169870.1|169600.1|377
1593725700000|2020-07-02 21:35:00|169946.3|169676.3|169911.3|169641.3|169982.9|169712.9|169860.5|169590.5|74
1593726000000|2020-07-02 21:40:00|169892.3|169622.3|169921.1|169651.1|169971.9|169701.9|169870|169600|110
1593726300000|2020-07-02 21:45:00|169928.3|169658.3|169906.9|169636.9|169975|169705|169870.7|169600.7|267
1593726600000|2020-07-02 21:50:00|169947|169677|169962.9|169692.9|169979|169709|169879.8|169609.8|180
1593726900000|2020-07-02 21:55:00|169952.6|169682.6|169888.3|169618.3|169996.7|169726.7|169869|169599|327
1593727200000|2020-07-02 22:00:00|169906.5|169636.5|169956.4|169686.4|169993.9|169723.9|169865.9|169595.9|575
1593727500000|2020-07-02 22:05:00|169955.4|169685.4|169842.8|169572.8|170013.5|169743.5|169838.1|169568.1|730
1593727800000|2020-07-02 22:10:00|169842.2|169572.2|169974.5|169704.5|170007.7|169737.7|169798.9|169535.9|586
1593728100000|2020-07-02 22:15:00|169970.5|169700.5|169851.1|169581.1|170011.8|169741.8|169812|169542|624
1593728400000|2020-07-02 22:20:00|169853.4|169583.4|169852.9|169582.9|169890.1|169645|169775|169545.1|401
1593728700000|2020-07-02 22:25:00|169836.1|169566.1|170011.6|169741.6|170015.9|169745.9|169819.6|169549.6|484
1593729000000|2020-07-02 22:30:00|169908|169638|169831.4|169561.4|170008.3|169738.3|169780.1|169550.4|465
1593729300000|2020-07-02 22:35:00|169844.5|169574.5|169834.3|169564.3|169898.4|169628.4|169794.4|169524.4|277
1593729600000|2020-07-02 22:40:00|169845.2|169575.2|169867.1|169606.8|169894.6|169624.6|169802.9|169551.4|331
1593729900000|2020-07-02 22:45:00|169876|169606|169831|169561|169893.7|169624.9|169816.6|169546.6|244
1593730200000|2020-07-02 22:50:00|169833.8|169563.8|169841.3|169579.2|169900.2|169630.2|169814.6|169544.6|173
1593730500000|2020-07-02 22:55:00|169841.4|169579|169838.6|169594.3|169959.8|169689.8|169816.2|169546.2|180
1593730800000|2020-07-02 23:00:00|169831.2|169561.2|169966.1|169696.1|170017.8|169747.8|169796.6|169526.6|411
1593731100000|2020-07-02 23:05:00|169963.6|169693.6|169993.7|169723.7|170045.9|169840.2|169927.1|169657.1|412
1593731400000|2020-07-02 23:10:00|169983.3|169713.3|169938.5|169808.5|170019.6|169825.1|169921|169712.8|313
1593731700000|2020-07-02 23:15:00|169938.7|169808.7|169973.8|169758.9|170006.3|169823.7|169927.6|169731.5|190
1593732000000|2020-07-02 23:20:00|169935.1|169805.1|169928.1|169798.1|169974.6|169832.5|169924.8|169748.2|168
1593732300000|2020-07-02 23:25:00|169927.2|169797.2|169943|169813|170033.1|169849.5|169924.9|169725.7|370
1593732600000|2020-07-02 23:30:00|169943.6|169813.6|169944|169814|169985.8|169840.2|169922.8|169771.7|269
1593732900000|2020-07-02 23:35:00|169949.3|169819.3|169944.2|169814.2|169983.1|169820.6|169932.5|169742.2|166
1593733200000|2020-07-02 23:40:00|169943.1|169813.1|169943.7|169813.7|169986.9|169817.6|169934|169759.4|198
1593733500000|2020-07-02 23:45:00|169951|169821|169939.5|169809.5|169976.5|169821.1|169927.1|169744.9|155
1593733800000|2020-07-02 23:50:00|169941.9|169811.9|169943.4|169813.4|169979.2|169819.6|169928.4|169751.2|222
1593734100000|2020-07-02 23:55:00|169936.7|169806.7|169984.8|169783.8|169998.3|169834.4|169915.7|169752.6|406
1593734400000|2020-07-03 00:00:00|169948.2|169818.2|170046.5|169820.2|170100|169877.2|169927.8|169740.9|627
1593734700000|2020-07-03 00:05:00|170040.6|169826.2|169945.2|169815.2|170107.3|169907.2|169942.9|169786.1|341
1593735000000|2020-07-03 00:10:00|169988.8|169768.1|169946.6|169816.6|170014.9|169842|169933.7|169749.7|251
1593735300000|2020-07-03 00:15:00|169946|169816|169938|169808|169987.2|169822.1|169931.1|169772.4|254
1593735600000|2020-07-03 00:20:00|169938.8|169808.8|169943|169813|169999.7|169843.1|169931.6|169768.6|284
1593735900000|2020-07-03 00:25:00|169943.8|169813.8|169989.2|169785.1|170058.5|169865|169935.7|169748.5|457
1593736200000|2020-07-03 00:30:00|169996.9|169778.2|170038.4|169908.4|170087.7|169917.2|169944|169771|488
1593736500000|2020-07-03 00:35:00|170038.7|169908.7|170012.1|169882.1|170092.2|169925.4|169989.3|169833.9|456
1593736800000|2020-07-03 00:40:00|170012|169882|170005.3|169915.3|170060.9|169926.8|169989.2|169850.4|444
1593737100000|2020-07-03 00:45:00|170013.2|169923.2|170076.4|169946.4|170137|169974.6|169999.1|169892.4|414
1593737400000|2020-07-03 00:50:00|170076.3|169946.3|170051.4|169921.4|170115.5|169947.6|170050|169862.1|346
1593737700000|2020-07-03 00:55:00|170052.9|169922.9|170035.8|169905.8|170102.5|169934.4|170029.9|169848.7|356
1593738000000|2020-07-03 01:00:00|170033.4|169903.4|170105.3|169883.6|170143.2|169948.7|170030.4|169832.2|318
1593738300000|2020-07-03 01:05:00|170098|169890.1|170037.3|169907.3|170122.6|169958|170037.2|169844.3|413
1593738600000|2020-07-03 01:10:00|170037.1|169907.1|170073.4|169872.5|170097|169913|170031.8|169841.5|319
1593738900000|2020-07-03 01:15:00|170036.3|169906.3|169808.6|169678.6|170086|169913.5|169783.4|169631.2|482
1593739200000|2020-07-03 01:20:00|169808.9|169678.9|169794.9|169589.2|169852.4|169698.9|169728.5|169538.1|414
1593739500000|2020-07-03 01:25:00|169796.8|169584.2|169815.9|169580.9|169827.2|169632.9|169744.1|169545.6|337
1593739800000|2020-07-03 01:30:00|169823.9|169574.4|169808|169578.3|169827.7|169647.9|169743|169534.6|518
1593740100000|2020-07-03 01:35:00|169817.4|169573|169821.8|169620.4|169846.9|169672.9|169761.4|169557.7|450
1593740400000|2020-07-03 01:40:00|169783.3|169653.3|169801.4|169671.4|169844.2|169682.6|169769.7|169577.3|798
1593740700000|2020-07-03 01:45:00|169801.2|169671.2|169746|169616|169801.4|169671.4|169716.8|169574.7|621
1593741000000|2020-07-03 01:50:00|169746.3|169616.3|169761.9|169631.9|169790.3|169662.9|169720.7|169586.2|477
1593741300000|2020-07-03 01:55:00|169762.3|169632.3|170007.7|169739.2|170007.7|169838|169733|169628.2|403
1593741600000|2020-07-03 02:00:00|169982|169734.1|170004.9|169874.9|170057.3|169877.8|169918.5|169734.1|599
1593741900000|2020-07-03 02:05:00|170003.5|169873.5|169881.7|169629.6|170054.4|169873.7|169839.4|169612.5|530
1593742200000|2020-07-03 02:10:00|169881.8|169632.8|169841.9|169711.9|169921.7|169711.9|169841.9|169617.9|355
1593742500000|2020-07-03 02:15:00|169897.7|169635.7|169914.3|169653.1|169930.7|169722.2|169840.3|169635.7|264
1593742800000|2020-07-03 02:20:00|169916.1|169653|169948|169712.1|169964.4|169752.6|169880.7|169650.7|322
1593743100000|2020-07-03 02:25:00|169949.4|169714.4|169927.7|169711.1|169958.9|169775.7|169862|169688.2|281
1593743400000|2020-07-03 02:30:00|169927.8|169710.3|169857.2|169640.4|169934.3|169764.3|169804.4|169625.7|503
1593743700000|2020-07-03 02:35:00|169856|169639.2|169852.3|169631.1|169883.9|169710.8|169782.8|169595.9|577
1593744000000|2020-07-03 02:40:00|169846.7|169638.3|169858.7|169653.4|169908.3|169738.7|169781.2|169608.8|682
1593744300000|2020-07-03 02:45:00|169859.1|169650.7|169925.5|169717.3|169942.4|169759.2|169856.5|169650.7|340
1593744600000|2020-07-03 02:50:00|169922.4|169718.4|169862.7|169659.1|169960.9|169759|169809.2|169639.9|585
1593744900000|2020-07-03 02:55:00|169823.8|169693.8|169917.4|169714.3|169940.4|169767.7|169815.6|169648.9|553
1593745200000|2020-07-03 03:00:00|169866.3|169736.3|169862.4|169732.4|169924.9|169751.8|169854.5|169690.7|520
1593745500000|2020-07-03 03:05:00|169863.5|169733.5|169840.7|169710.7|169919.8|169759.8|169821.1|169691.1|596
1593745800000|2020-07-03 03:10:00|169834|169704|169839.7|169709.7|169893.6|169736.5|169806|169670.3|468
1593746100000|2020-07-03 03:15:00|169844.2|169714.2|169849.1|169719.1|169915.3|169745.1|169813.9|169674.1|442
1593746400000|2020-07-03 03:20:00|169849.3|169719.3|169799.2|169669.2|169886.9|169738.5|169797|169632.3|596
1593746700000|2020-07-03 03:25:00|169799.6|169669.6|169779.8|169649.8|169856.3|169700.3|169774.9|169636.4|495
1593747000000|2020-07-03 03:30:00|169777.2|169647.2|169818.2|169688.2|169846.3|169696.9|169749.2|169618.6|522
1593747300000|2020-07-03 03:35:00|169816.3|169686.3|169787.5|169657.5|169853.7|169696.6|169779.5|169644.5|401
1593747600000|2020-07-03 03:40:00|169788.9|169658.9|169774.3|169644.3|169830.7|169690.9|169762.4|169617.6|366
1593747900000|2020-07-03 03:45:00|169771.2|169641.2|169759.1|169629.1|169823|169661.9|169747.8|169593.9|333
1593748200000|2020-07-03 03:50:00|169763.5|169633.5|169769.2|169639.2|169814|169657.9|169745.9|169578.9|361
1593748500000|2020-07-03 03:55:00|169769.1|169639.1|169771.3|169641.3|169810.6|169674.8|169748.9|169587.1|321
1593748800000|2020-07-03 04:00:00|169810.3|169608.3|169787.3|169657.3|169830.7|169672.7|169753.7|169581.9|434
1593749100000|2020-07-03 04:05:00|169790.2|169660.2|169787.3|169657.3|169829.9|169671.7|169777.9|169615|533
1593749400000|2020-07-03 04:10:00|169788.3|169658.3|169785.6|169655.6|169842.1|169712.1|169751.6|169607.5|526
1593749700000|2020-07-03 04:15:00|169783.8|169653.8|169789.1|169659.1|169816.1|169686.4|169757.5|169614.3|466
1593750000000|2020-07-03 04:20:00|169789.2|169659.2|169791.9|169661.9|169832.7|169692|169743.9|169596.7|508
1593750300000|2020-07-03 04:25:00|169789.8|169659.8|169791|169661|169840.5|169696.6|169761.5|169635.2|464
1593750600000|2020-07-03 04:30:00|169789.6|169659.6|169771.5|169681.5|169852.6|169712.1|169766|169632.1|438
1593750900000|2020-07-03 04:35:00|169768.2|169678.2|169785.5|169655.5|169798.5|169692.9|169755.7|169644.1|377
1593751200000|2020-07-03 04:40:00|169782.8|169652.8|169778.5|169688.5|169800.3|169708.5|169735.7|169622.7|374
1593751500000|2020-07-03 04:45:00|169776.4|169686.4|169778|169688|169803.7|169710.4|169734.8|169644.8|415
1593751800000|2020-07-03 04:50:00|169776.1|169686.1|169780.5|169690.5|169824.8|169703.2|169740.1|169615.9|436
1593752100000|2020-07-03 04:55:00|169781.2|169691.2|169788|169698|169820.8|169730.8|169745.7|169655.7|471
1593752400000|2020-07-03 05:00:00|169788.6|169698.6|169807.4|169717.4|169808.8|169718.8|169782|169692|336
1593752700000|2020-07-03 05:05:00|169796.2|169706.2|169799.5|169709.5|169809.4|169719.4|169788.3|169698.3|306
1593753000000|2020-07-03 05:10:00|169799.3|169709.3|169861.7|169771.7|169908.2|169818.2|169792|169702|399
1593753300000|2020-07-03 05:15:00|169861.8|169771.8|169859|169769|169867.5|169777.5|169849.1|169759.1|358
1593753600000|2020-07-03 05:20:00|169857.2|169767.2|169864.6|169774.6|169867.9|169777.9|169847.1|169757.1|459
1593753900000|2020-07-03 05:25:00|169864.5|169774.5|169849.3|169759.3|169867.2|169777.2|169846.8|169756.8|436
1593754200000|2020-07-03 05:30:00|169849.1|169759.1|169850.4|169760.4|169866.1|169776.1|169838.3|169748.3|471
1593754500000|2020-07-03 05:35:00|169850.5|169760.5|169872.7|169782.7|169883.6|169793.6|169837.7|169747.7|431
1593754800000|2020-07-03 05:40:00|169871.5|169781.5|169877.1|169787.1|169911|169821|169866.5|169776.5|433
1593755100000|2020-07-03 05:45:00|169877.4|169787.4|169878.6|169788.6|169891.7|169801.7|169859.1|169769.1|425
1593755400000|2020-07-03 05:50:00|169878.8|169788.8|169790.9|169660.9|169901.5|169811.5|169718.5|169608.9|594
1593755700000|2020-07-03 05:55:00|169791.4|169661.4|169725.1|169635.1|169793.9|169675.8|169720.7|169621.6|534
1593756000000|2020-07-03 06:00:00|169733.3|169643.3|169782.5|169692.5|169782.5|169692.5|169676.4|169586.4|744
1593756300000|2020-07-03 06:05:00|169781.7|169691.7|169599.5|169509.5|169843|169753|169593.8|169503.8|768
1593756600000|2020-07-03 06:10:00|169596.8|169506.8|169441.7|169351.7|169632.1|169542.1|169413.2|169323.2|687
1593756900000|2020-07-03 06:15:00|169437.2|169347.2|169369.3|169279.3|169443.5|169353.5|169369.3|169279.3|788
1593757200000|2020-07-03 06:20:00|169370|169280|169361.5|169271.5|169440.2|169350.2|169353.5|169263.5|766
1593757500000|2020-07-03 06:25:00|169361.1|169271.1|169389.4|169299.4|169393.4|169303.4|169345.4|169255.4|536
1593757800000|2020-07-03 06:30:00|169388.7|169298.7|169418.4|169328.4|169471.7|169381.7|169357.8|169267.8|760
1593758100000|2020-07-03 06:35:00|169418.9|169328.9|169492|169402|169510.7|169420.7|169407.1|169317.1|678
1593758400000|2020-07-03 06:40:00|169495.6|169405.6|169498.5|169408.5|169522.1|169432.1|169485.6|169395.6|610
1593758700000|2020-07-03 06:45:00|169498.8|169408.8|169514.4|169424.4|169526.4|169436.4|169492.1|169402.1|538
1593759000000|2020-07-03 06:50:00|169517.1|169427.1|169529.2|169439.2|169693.5|169603.5|169512.2|169422.2|843
1593759300000|2020-07-03 06:55:00|169532.8|169442.8|169485|169395|169561.6|169471.6|169483.9|169393.9|682
1593759600000|2020-07-03 07:00:00|169488|169398|169281.2|169191.2|169502.2|169412.2|169236.6|169146.6|877
1593759900000|2020-07-03 07:05:00|169282.2|169192.2|169246.2|169156.2|169293.8|169203.8|169191.8|169101.8|943
1593760200000|2020-07-03 07:10:00|169251.8|169161.8|169223.6|169133.6|169286.1|169196.1|169221|169131|868
1593760500000|2020-07-03 07:15:00|169228.8|169138.8|169280.4|169190.4|169294.6|169204.6|169219.4|169129.4|776
1593760800000|2020-07-03 07:20:00|169283.6|169193.6|169505.1|169415.1|169512|169422|169276.8|169186.8|773
1593761100000|2020-07-03 07:25:00|169505.4|169415.4|169433|169343|169517.7|169427.7|169348.5|169258.5|861
1593761400000|2020-07-03 07:30:00|169431.9|169341.9|169396.4|169306.4|169599.5|169509.5|169360.7|169270.7|899
1593761700000|2020-07-03 07:35:00|169395.9|169305.9|169430.1|169340.1|169442.8|169352.8|169359.2|169269.2|731
1593762000000|2020-07-03 07:40:00|169432|169342|169496.5|169406.5|169517.3|169427.3|169432|169342|727
1593762300000|2020-07-03 07:45:00|169491.2|169401.2|169399.6|169309.6|169509.7|169419.7|169374.2|169284.2|948
1593762600000|2020-07-03 07:50:00|169396.5|169306.5|169540.1|169450.1|169609.7|169519.7|169383.2|169293.2|741
1593762900000|2020-07-03 07:55:00|169529.9|169439.9|169346.7|169256.7|169618.6|169528.6|169317.5|169227.5|924
1593763200000|2020-07-03 08:00:00|169350.2|169260.2|169353.5|169263.5|169494.1|169404.1|169346.2|169256.2|899
1593763500000|2020-07-03 08:05:00|169352.8|169262.8|169449.2|169359.2|169462.3|169372.3|169352.4|169262.4|626
1593763800000|2020-07-03 08:10:00|169448|169358|169452.1|169362.1|169577.3|169487.3|169442.2|169352.2|801
1593764100000|2020-07-03 08:15:00|169451.6|169361.6|169533.3|169443.3|169553.3|169463.3|169450.8|169360.8|639
1593764400000|2020-07-03 08:20:00|169538|169448|169610.2|169520.2|169620.2|169530.2|169516|169426|748
1593764700000|2020-07-03 08:25:00|169611.3|169521.3|169717.6|169627.6|169730|169640|169595.9|169505.9|590
1593765000000|2020-07-03 08:30:00|169716.7|169626.7|169500.5|169410.5|169719|169629|169500.5|169410.5|688
1593765300000|2020-07-03 08:35:00|169498.8|169408.8|169481.3|169391.3|169501.2|169411.2|169375.1|169285.1|750
1593765600000|2020-07-03 08:40:00|169480.9|169390.9|169503.9|169413.9|169514.2|169424.2|169469.7|169379.7|521
1593765900000|2020-07-03 08:45:00|169504.4|169414.4|169410.3|169320.3|169505|169415|169393.3|169303.3|482
1593766200000|2020-07-03 08:50:00|169409.5|169319.5|169307.4|169217.4|169411.8|169321.8|169296.3|169206.3|703
1593766500000|2020-07-03 08:55:00|169307.9|169217.9|169409.4|169319.4|169452.3|169362.3|169303.3|169213.3|536
1593766800000|2020-07-03 09:00:00|169402.8|169312.8|169480.6|169390.6|169483|169393|169315.2|169225.2|529
1593767100000|2020-07-03 09:05:00|169480|169390|169315|169225|169487.7|169397.7|169296.7|169206.7|708
1593767400000|2020-07-03 09:10:00|169315.9|169225.9|169425.6|169335.6|169512.9|169422.9|169311.8|169221.8|755
1593767700000|2020-07-03 09:15:00|169430.9|169340.9|169517.1|169427.1|169584.3|169494.3|169419.6|169329.6|798
1593768000000|2020-07-03 09:20:00|169517.9|169427.9|169480|169390|169606.4|169516.4|169477.6|169387.6|601
1593768300000|2020-07-03 09:25:00|169479.9|169389.9|169676.8|169586.8|169680.9|169590.9|169420.6|169330.6|714
1593768600000|2020-07-03 09:30:00|169679.2|169589.2|169749.1|169659.1|169750.2|169660.2|169635|169545|725
1593768900000|2020-07-03 09:35:00|169748.8|169658.8|169837.9|169747.9|169876.9|169786.9|169748.8|169658.8|742
1593769200000|2020-07-03 09:40:00|169839.7|169749.7|170029|169939|170113.9|170023.9|169839.2|169749.2|724
1593769500000|2020-07-03 09:45:00|170029.6|169939.6|169983.4|169893.4|170045|169955|169943|169853|683
1593769800000|2020-07-03 09:50:00|169983.6|169893.6|170080|169990|170099.4|170009.4|169983.6|169893.6|545
1593770100000|2020-07-03 09:55:00|170079.8|169989.8|169991.2|169901.2|170081|169991|169973.4|169883.4|624
1593770400000|2020-07-03 10:00:00|169991.8|169901.8|170006.1|169916.1|170059.7|169969.7|169977.7|169887.7|634
1593770700000|2020-07-03 10:05:00|170007.3|169917.3|170023|169933|170034.7|169944.7|170002.7|169912.7|498
1593771000000|2020-07-03 10:10:00|170023.4|169933.4|170286.1|170196.1|170290.2|170200.2|170021.1|169931.1|703
1593771300000|2020-07-03 10:15:00|170286.7|170196.7|170275.2|170185.2|170301.2|170211.2|170174.6|170084.6|773
1593771600000|2020-07-03 10:20:00|170277.4|170187.4|170224.6|170134.6|170305.6|170215.6|170221.5|170131.5|751
1593771900000|2020-07-03 10:25:00|170224.8|170134.8|170255.9|170165.9|170268.3|170178.3|170224.5|170134.5|668
1593772200000|2020-07-03 10:30:00|170258|170168|170274|170184|170289.3|170199.3|170216.9|170126.9|764
1593772500000|2020-07-03 10:35:00|170276.3|170186.3|170344.5|170254.5|170438.7|170348.7|170270.4|170180.4|773
1593772800000|2020-07-03 10:40:00|170344.4|170254.4|170319.3|170229.3|170381.4|170291.4|170299.6|170209.6|705
1593773100000|2020-07-03 10:45:00|170319.4|170229.4|170271.6|170181.6|170331.9|170241.9|170269.3|170179.3|545
1593773400000|2020-07-03 10:50:00|170271.7|170181.7|170294.7|170204.7|170354.6|170264.6|170257.9|170167.9|549
1593773700000|2020-07-03 10:55:00|170296.2|170206.2|170268.4|170178.4|170315.4|170225.4|170267.1|170177.1|490
1593774000000|2020-07-03 11:00:00|170268.2|170178.2|170209.9|170119.9|170277.2|170187.2|170186.5|170096.5|677
1593774300000|2020-07-03 11:05:00|170207.7|170117.7|170129.3|170039.3|170215.8|170125.8|170103.6|170013.6|625
1593774600000|2020-07-03 11:10:00|170128.6|170038.6|170103.9|170013.9|170137.7|170047.7|170057.2|169967.2|520
1593774900000|2020-07-03 11:15:00|170103.7|170013.7|170247.6|170157.6|170336.4|170246.4|170094.3|170004.3|710
1593775200000|2020-07-03 11:20:00|170248.4|170158.4|170185.5|170095.5|170250.2|170160.2|170163.4|170073.4|655
1593775500000|2020-07-03 11:25:00|170186|170096|170393.3|170303.3|170393.9|170303.9|170183.3|170093.3|773
1593775800000|2020-07-03 11:30:00|170393.5|170303.5|170304.2|170214.2|170396|170306|170278.8|170188.8|712
1593776100000|2020-07-03 11:35:00|170305.7|170215.7|170435.2|170345.2|170447.7|170357.7|170291.1|170201.1|591
1593776400000|2020-07-03 11:40:00|170431.8|170341.8|170623.4|170533.4|170635.3|170545.3|170431.2|170341.2|685
1593776700000|2020-07-03 11:45:00|170623.6|170533.6|170776.4|170686.4|170826.3|170736.3|170621.8|170531.8|583
1593777000000|2020-07-03 11:50:00|170777.3|170687.3|170723.5|170633.5|170833.5|170743.5|170716.5|170626.5|701
1593777300000|2020-07-03 11:55:00|170721.4|170631.4|170784.5|170694.5|170830.7|170740.7|170716.2|170626.2|595
1593777600000|2020-07-03 12:00:00|170784.3|170694.3|170849.2|170759.2|170883.7|170793.7|170773.6|170683.6|750
1593777900000|2020-07-03 12:05:00|170847.3|170757.3|171118.3|171028.3|171138.7|171048.7|170824.4|170734.4|725
1593778200000|2020-07-03 12:10:00|171116.8|171026.8|170887.1|170797.1|171130.8|171040.8|170870.4|170780.4|607
1593778500000|2020-07-03 12:15:00|170888|170798|170934.6|170844.6|170962.2|170872.2|170857.8|170767.8|823
1593778800000|2020-07-03 12:20:00|170931.8|170841.8|170992.6|170902.6|171006.3|170916.3|170928.7|170838.7|613
1593779100000|2020-07-03 12:25:00|170993.7|170903.7|170736.2|170646.2|171064.8|170974.8|170728.8|170638.8|685
1593779400000|2020-07-03 12:30:00|170735.8|170645.8|170723.1|170633.1|170803.4|170713.4|170608.1|170518.1|757
1593779700000|2020-07-03 12:35:00|170720.9|170630.9|170676.9|170586.9|170774.2|170684.2|170653.9|170563.9|619
1593780000000|2020-07-03 12:40:00|170675.3|170585.3|170684.7|170594.7|170718.4|170628.4|170602.4|170512.4|606
1593780300000|2020-07-03 12:45:00|170685.1|170595.1|170778|170688|170794.4|170704.4|170682.1|170592.1|736
1593780600000|2020-07-03 12:50:00|170782.8|170692.8|170705.3|170615.3|170804.4|170714.4|170676.7|170586.7|738
1593780900000|2020-07-03 12:55:00|170703.9|170613.9|170703|170613|170717.1|170627.1|170692.2|170602.2|576
1593781200000|2020-07-03 13:00:00|170704.7|170614.7|170682|170592|170724.8|170634.8|170675.6|170585.6|459
1593781500000|2020-07-03 13:05:00|170680.2|170590.2|170615.8|170525.8|170680.2|170590.2|170591.7|170501.7|526
1593781800000|2020-07-03 13:10:00|170619.1|170529.1|170572|170482|170619.1|170529.1|170572|170482|618
1593782100000|2020-07-03 13:15:00|170570.4|170480.4|170470|170380|170594.1|170504.1|170461.3|170371.3|573
1593782400000|2020-07-03 13:20:00|170469.4|170379.4|170470.1|170380.1|170518.1|170428.1|170462.5|170372.5|459
1593782700000|2020-07-03 13:25:00|170474.9|170384.9|170550.3|170460.3|170671.6|170581.6|170469.7|170379.7|566
1593783000000|2020-07-03 13:30:00|170549.7|170459.7|170574.6|170484.6|170629.6|170539.6|170546.8|170456.8|648
1593783300000|2020-07-03 13:35:00|170574.1|170484.1|170585.6|170495.6|170594.5|170504.5|170557|170467|585
1593783600000|2020-07-03 13:40:00|170587.2|170497.2|170401.2|170311.2|170596.7|170506.7|170396.9|170306.9|544
1593783900000|2020-07-03 13:45:00|170406.2|170316.2|170368.6|170278.6|170407.7|170317.7|170349.7|170259.7|613
1593784200000|2020-07-03 13:50:00|170368.2|170278.2|170492.1|170402.1|170503.2|170413.2|170363.2|170273.2|606
1593784500000|2020-07-03 13:55:00|170489.3|170399.3|170490.8|170400.8|170505.2|170415.2|170472.8|170382.8|626
1593784800000|2020-07-03 14:00:00|170491|170401|170489.4|170399.4|170566.2|170476.2|170471.8|170381.8|664
1593785100000|2020-07-03 14:05:00|170489.6|170399.6|170597.4|170507.4|170607.7|170517.7|170488.4|170398.4|639
1593785400000|2020-07-03 14:10:00|170594|170504|170600.1|170510.1|170643.8|170553.8|170575.7|170485.7|686
1593785700000|2020-07-03 14:15:00|170587.1|170497.1|170473.9|170383.9|170588.5|170498.5|170471.9|170381.9|654
1593786000000|2020-07-03 14:20:00|170474.2|170384.2|170368.8|170278.8|170487.9|170397.9|170357.3|170267.3|611
1593786300000|2020-07-03 14:25:00|170369.2|170279.2|170420|170330|170426.9|170336.9|170363.1|170273.1|524
1593786600000|2020-07-03 14:30:00|170419|170329|170616.4|170526.4|170616.4|170526.4|170384.5|170294.5|740
1593786900000|2020-07-03 14:35:00|170617|170527|170597.1|170507.1|170677.8|170587.8|170589.4|170499.4|626
1593787200000|2020-07-03 14:40:00|170596.2|170506.2|170501.9|170411.9|170601.6|170511.6|170464.4|170374.4|684
1593787500000|2020-07-03 14:45:00|170507.2|170417.2|170483.4|170393.4|170526.5|170436.5|170465.5|170375.5|643
1593787800000|2020-07-03 14:50:00|170486.6|170396.6|170485|170395|170519.1|170429.1|170472.8|170382.8|686
1593788100000|2020-07-03 14:55:00|170484.8|170394.8|170611.9|170521.9|170632.9|170542.9|170424.7|170334.7|769
1593788400000|2020-07-03 15:00:00|170611|170521|170693.7|170603.7|170712.4|170622.4|170557.8|170467.8|925
1593788700000|2020-07-03 15:05:00|170696.6|170606.6|170673.5|170583.5|170698.2|170608.2|170659.8|170569.8|785
1593789000000|2020-07-03 15:10:00|170674.8|170584.8|170704.4|170614.4|170717.4|170627.4|170635.7|170545.7|831
1593789300000|2020-07-03 15:15:00|170707.7|170617.7|170690.3|170600.3|170721.4|170631.4|170656.3|170566.3|615
1593789600000|2020-07-03 15:20:00|170692|170602|170759.7|170669.7|170761.1|170671.1|170690.6|170600.6|678
1593789900000|2020-07-03 15:25:00|170760.9|170670.9|170724.2|170634.2|170762|170672|170717.9|170627.9|541
1593790200000|2020-07-03 15:30:00|170723.7|170633.7|170737.2|170647.2|170742|170652|170712.2|170622.2|492
1593790500000|2020-07-03 15:35:00|170736.4|170646.4|170694.9|170604.9|170739.3|170649.3|170692.2|170602.2|744
1593790800000|2020-07-03 15:40:00|170694.7|170604.7|170510.5|170420.5|170706.9|170616.9|170506.7|170416.7|828
1593791100000|2020-07-03 15:45:00|170509.9|170419.9|170517.7|170427.7|170611.8|170521.8|170479.5|170389.5|828
1593791400000|2020-07-03 15:50:00|170517.6|170427.6|170536.6|170446.6|170544|170454|170517.4|170427.4|713
1593791700000|2020-07-03 15:55:00|170536.3|170446.3|170462.2|170372.2|170541.4|170451.4|170441.2|170351.2|658
1593792000000|2020-07-03 16:00:00|170467.8|170377.8|170454.2|170364.2|170479|170389|170444.6|170354.6|586
1593792300000|2020-07-03 16:05:00|170455.1|170365.1|170464|170374|170469.7|170379.7|170444|170354|450
1593792600000|2020-07-03 16:10:00|170462.1|170372.1|170466.3|170376.3|170486.4|170396.4|170453.1|170363.1|547
1593792900000|2020-07-03 16:15:00|170465.8|170375.8|170460.1|170370.1|170488.9|170398.9|170441.3|170351.3|598
1593793200000|2020-07-03 16:20:00|170463.1|170373.1|170467|170377|170498.7|170408.7|170452.1|170362.1|652
1593793500000|2020-07-03 16:25:00|170467.3|170377.3|170473|170383|170493.5|170403.5|170451.6|170361.6|777
1593793800000|2020-07-03 16:30:00|170465.2|170375.2|170478.3|170388.3|170497.5|170407.5|170445.2|170355.2|739
1593794100000|2020-07-03 16:35:00|170478.7|170388.7|170451.6|170361.6|170480.2|170390.2|170448|170358|620
1593794400000|2020-07-03 16:40:00|170452.9|170362.9|170317.9|170227.9|170454.1|170364.1|170311.6|170221.6|552
1593794700000|2020-07-03 16:45:00|170320.3|170230.3|170384.5|170294.5|170461.5|170371.5|170310.5|170220.5|709
1593795000000|2020-07-03 16:50:00|170384.3|170294.3|170395|170305|170412.5|170322.5|170376.6|170286.6|586
1593795300000|2020-07-03 16:55:00|170393.3|170303.3|170433|170343|170433|170343|170374.8|170284.8|593
1593795600000|2020-07-03 17:00:00|170443.7|170353.7|170461.7|170371.7|170487.4|170391.3|170443.7|170353.7|328
1593795900000|2020-07-03 17:05:00|170460|170370|170461.7|170371.7|170485.4|170395.1|170449.9|170352.7|226
1593796200000|2020-07-03 17:10:00|170463|170373|170538.2|170336.3|170556.2|170391.5|170413.9|170263.7|374
1593796500000|2020-07-03 17:15:00|170542.7|170320.3|170545.6|170335.5|170574|170414.5|170454.2|170287.5|308
1593796800000|2020-07-03 17:20:00|170548|170330.6|170416.6|170326.6|170549.7|170416.6|170410|170302.8|783
1593797100000|2020-07-03 17:25:00|170430|170340|170440.6|170310.6|170490.7|170352.5|170412.4|170277.9|767
1593797400000|2020-07-03 17:30:00|170445.3|170315.3|170434.2|170304.2|170493.5|170351.4|170370.3|170271.3|462
1593797700000|2020-07-03 17:35:00|170438.4|170308.4|170477|170347|170487.4|170360.5|170399.3|170286.7|341
1593798000000|2020-07-03 17:40:00|170476.3|170346.3|170449.5|170319.5|170488.5|170353.8|170424.6|170258.2|299
1593798300000|2020-07-03 17:45:00|170449.2|170319.2|170451.3|170321.3|170501|170345|170425|170255.3|211
1593798600000|2020-07-03 17:50:00|170450.6|170320.6|170447.4|170317.4|170492.4|170356.2|170406.4|170260.2|234
1593798900000|2020-07-03 17:55:00|170433.5|170303.5|170097.1|169827.1|170502.4|170333.8|170065|169795|218
1593799200000|2020-07-03 18:00:00|170088.6|169818.6|170154.6|169884.6|170163.7|169893.7|170031.6|169761.6|684
1593799500000|2020-07-03 18:05:00|170131.6|169861.6|170056.1|169786.1|170280|170010|169971.8|169701.8|584
1593799800000|2020-07-03 18:10:00|170240.7|169970.7|170109.4|169839.4|170348|170078|170000.2|169730.2|431
1593800100000|2020-07-03 18:15:00|170101.9|169831.9|170275.7|170005.7|170356.4|170086.4|169994.8|169724.8|627
1593800400000|2020-07-03 18:20:00|170272.4|170002.4|170437|170167|170478.9|170208.9|170272.4|170002.4|591
1593800700000|2020-07-03 18:25:00|170432.8|170162.8|170446.3|170176.3|170480.2|170224.7|170419.1|170149.1|415
1593801000000|2020-07-03 18:30:00|170441.2|170171.2|170426.6|170156.6|170465.1|170233.1|170395.7|170125.7|367
1593801300000|2020-07-03 18:35:00|170424.7|170154.7|170416.1|170146.1|170472.9|170208.5|170351.3|170081.3|597
1593801600000|2020-07-03 18:40:00|170415.4|170145.4|170418.8|170148.8|170471.2|170203.3|170396|170126|469
1593801900000|2020-07-03 18:45:00|170421.2|170151.2|170422.1|170152.1|170468.5|170292|170408.9|170138.9|484
1593802200000|2020-07-03 18:50:00|170424.3|170154.3|170312.8|170042.8|170475.7|170217.7|170308.5|170038.5|601
1593802500000|2020-07-03 18:55:00|170307.4|170037.4|170523.2|170295.5|170549.5|170369.5|170271.1|170032.3|505
1593802800000|2020-07-03 19:00:00|170525|170287.4|170245|169975|170563.1|170295.6|170148|169878|590
1593803100000|2020-07-03 19:05:00|170245.7|169975.7|170486.8|170216.8|170509.5|170239.5|170202.3|169932.3|520
1593803400000|2020-07-03 19:10:00|170471.8|170201.8|170461.3|170191.3|170540.8|170270.8|170417.5|170147.5|517
1593803700000|2020-07-03 19:15:00|170457.6|170187.6|170461.2|170191.2|170542.5|170272.5|170373.5|170103.5|512
1593804000000|2020-07-03 19:20:00|170461.4|170191.4|170408.7|170138.7|170531.7|170261.7|170334|170096|461
1593804300000|2020-07-03 19:25:00|170423.3|170153.3|170455.7|170185.7|170493.7|170223.7|170150.7|169880.7|578
1593804600000|2020-07-03 19:30:00|170456.1|170186.1|170493.7|170223.7|170503.2|170233.2|170170.1|169900.1|560
1593804900000|2020-07-03 19:35:00|170439.2|170169.2|170268.1|169998.1|170450.6|170180.6|170161.9|169891.9|387
1593805200000|2020-07-03 19:40:00|170267.9|169997.9|170264|169994|170321.1|170051.1|170145.2|169875.2|333
1593805500000|2020-07-03 19:45:00|170270.3|170000.3|170146.8|169876.8|170291.9|170021.9|170141.4|169871.4|386
1593805800000|2020-07-03 19:50:00|170128.6|169858.6|170264.6|169994.6|170387.7|170117.7|170101.1|169831.1|577
1593806100000|2020-07-03 19:55:00|170263.5|169993.5|170257.3|169987.3|170360.4|170090.4|170219|169949|540
1593806400000|2020-07-03 20:00:00|170297|170027|170251.4|170121.4|170518.6|170249.2|170204.5|169946.1|724
1593806700000|2020-07-03 20:05:00|170251|170121|170455.6|170185.6|170506.3|170236.3|170245.6|170066.3|419
1593807000000|2020-07-03 20:10:00|170456.1|170186.1|170434.8|170165.3|170490.7|170220.7|170290.7|170020.7|399
1593807300000|2020-07-03 20:15:00|170434.9|170153.8|170400|170130|170477|170207|170374.2|170104.2|209
1593807600000|2020-07-03 20:20:00|170396.5|170126.5|170314|170044|170520.3|170250.3|170273|170003|76
1593807900000|2020-07-03 20:25:00|170312.8|170042.8|170270|170000|170314|170044|170270|170000|39
1593808200000|2020-07-03 20:30:00|170270.1|170000.1|170270|170000|170270.1|170000.1|170269.8|169999.8|3
1593808500000|2020-07-03 20:35:00|170267|169997|170267|169997|170267|169997|170267|169997|1
1593808800000|2020-07-03 20:40:00|170266.9|169996.9|170271.2|170001.2|170293|170023|170266.5|169996.5|45
1593809100000|2020-07-03 20:45:00|170268.2|169998.2|170270|170000|170302.7|170032.7|170267|169997|82
1593809400000|2020-07-03 20:50:00|170278.6|170008.6|170703|170433|170708.9|170438.9|170260|169990|84
1593809700000|2020-07-03 20:55:00|170703.7|170433.7|170520|170250|170708.1|170438.1|170520|170250|29
1593734400000|2020-07-03 00:00:00|169948.2|169818.2|170046.5|169820.2|170100|169877.2|169927.8|169740.9|627
1593734700000|2020-07-03 00:05:00|170040.6|169826.2|169945.2|169815.2|170107.3|169907.2|169942.9|169786.1|341
1593735000000|2020-07-03 00:10:00|169988.8|169768.1|169946.6|169816.6|170014.9|169842|169933.7|169749.7|251
1593735300000|2020-07-03 00:15:00|169946|169816|169938|169808|169987.2|169822.1|169931.1|169772.4|254
1593735600000|2020-07-03 00:20:00|169938.8|169808.8|169943|169813|169999.7|169843.1|169931.6|169768.6|284
1593735900000|2020-07-03 00:25:00|169943.8|169813.8|169989.2|169785.1|170058.5|169865|169935.7|169748.5|457
1593736200000|2020-07-03 00:30:00|169996.9|169778.2|170038.4|169908.4|170087.7|169917.2|169944|169771|488
1593736500000|2020-07-03 00:35:00|170038.7|169908.7|170012.1|169882.1|170092.2|169925.4|169989.3|169833.9|456
1593736800000|2020-07-03 00:40:00|170012|169882|170005.3|169915.3|170060.9|169926.8|169989.2|169850.4|444
1593737100000|2020-07-03 00:45:00|170013.2|169923.2|170076.4|169946.4|170137|169974.6|169999.1|169892.4|414
1593737400000|2020-07-03 00:50:00|170076.3|169946.3|170051.4|169921.4|170115.5|169947.6|170050|169862.1|346
1593737700000|2020-07-03 00:55:00|170052.9|169922.9|170035.8|169905.8|170102.5|169934.4|170029.9|169848.7|356
1593738000000|2020-07-03 01:00:00|170033.4|169903.4|170105.3|169883.6|170143.2|169948.7|170030.4|169832.2|318
1593738300000|2020-07-03 01:05:00|170098|169890.1|170037.3|169907.3|170122.6|169958|170037.2|169844.3|413
1593738600000|2020-07-03 01:10:00|170037.1|169907.1|170073.4|169872.5|170097|169913|170031.8|169841.5|319
1593738900000|2020-07-03 01:15:00|170036.3|169906.3|169808.6|169678.6|170086|169913.5|169783.4|169631.2|482
1593739200000|2020-07-03 01:20:00|169808.9|169678.9|169794.9|169589.2|169852.4|169698.9|169728.5|169538.1|414
1593739500000|2020-07-03 01:25:00|169796.8|169584.2|169815.9|169580.9|169827.2|169632.9|169744.1|169545.6|337
1593739800000|2020-07-03 01:30:00|169823.9|169574.4|169808|169578.3|169827.7|169647.9|169743|169534.6|518
1593740100000|2020-07-03 01:35:00|169817.4|169573|169821.8|169620.4|169846.9|169672.9|169761.4|169557.7|450
1593740400000|2020-07-03 01:40:00|169783.3|169653.3|169801.4|169671.4|169844.2|169682.6|169769.7|169577.3|798
1593740700000|2020-07-03 01:45:00|169801.2|169671.2|169746|169616|169801.4|169671.4|169716.8|169574.7|621
1593741000000|2020-07-03 01:50:00|169746.3|169616.3|169761.9|169631.9|169790.3|169662.9|169720.7|169586.2|477
1593741300000|2020-07-03 01:55:00|169762.3|169632.3|170007.7|169739.2|170007.7|169838|169733|169628.2|403
1593741600000|2020-07-03 02:00:00|169982|169734.1|170004.9|169874.9|170057.3|169877.8|169918.5|169734.1|599
1593741900000|2020-07-03 02:05:00|170003.5|169873.5|169881.7|169629.6|170054.4|169873.7|169839.4|169612.5|530
1593742200000|2020-07-03 02:10:00|169881.8|169632.8|169841.9|169711.9|169921.7|169711.9|169841.9|169617.9|355
1593742500000|2020-07-03 02:15:00|169897.7|169635.7|169914.3|169653.1|169930.7|169722.2|169840.3|169635.7|264
1593742800000|2020-07-03 02:20:00|169916.1|169653|169948|169712.1|169964.4|169752.6|169880.7|169650.7|322
1593743100000|2020-07-03 02:25:00|169949.4|169714.4|169927.7|169711.1|169958.9|169775.7|169862|169688.2|281
1593743400000|2020-07-03 02:30:00|169927.8|169710.3|169857.2|169640.4|169934.3|169764.3|169804.4|169625.7|503
1593743700000|2020-07-03 02:35:00|169856|169639.2|169852.3|169631.1|169883.9|169710.8|169782.8|169595.9|577
1593744000000|2020-07-03 02:40:00|169846.7|169638.3|169858.7|169653.4|169908.3|169738.7|169781.2|169608.8|682
1593744300000|2020-07-03 02:45:00|169859.1|169650.7|169925.5|169717.3|169942.4|169759.2|169856.5|169650.7|340
1593744600000|2020-07-03 02:50:00|169922.4|169718.4|169862.7|169659.1|169960.9|169759|169809.2|169639.9|585
1593744900000|2020-07-03 02:55:00|169823.8|169693.8|169917.4|169714.3|169940.4|169767.7|169815.6|169648.9|553
1593745200000|2020-07-03 03:00:00|169866.3|169736.3|169862.4|169732.4|169924.9|169751.8|169854.5|169690.7|520
1593745500000|2020-07-03 03:05:00|169863.5|169733.5|169840.7|169710.7|169919.8|169759.8|169821.1|169691.1|596
1593745800000|2020-07-03 03:10:00|169834|169704|169839.7|169709.7|169893.6|169736.5|169806|169670.3|468
1593746100000|2020-07-03 03:15:00|169844.2|169714.2|169849.1|169719.1|169915.3|169745.1|169813.9|169674.1|442
1593746400000|2020-07-03 03:20:00|169849.3|169719.3|169799.2|169669.2|169886.9|169738.5|169797|169632.3|596
1593746700000|2020-07-03 03:25:00|169799.6|169669.6|169779.8|169649.8|169856.3|169700.3|169774.9|169636.4|495
1593747000000|2020-07-03 03:30:00|169777.2|169647.2|169818.2|169688.2|169846.3|169696.9|169749.2|169618.6|522
1593747300000|2020-07-03 03:35:00|169816.3|169686.3|169787.5|169657.5|169853.7|169696.6|169779.5|169644.5|401
1593747600000|2020-07-03 03:40:00|169788.9|169658.9|169774.3|169644.3|169830.7|169690.9|169762.4|169617.6|366
1593747900000|2020-07-03 03:45:00|169771.2|169641.2|169759.1|169629.1|169823|169661.9|169747.8|169593.9|333
1593748200000|2020-07-03 03:50:00|169763.5|169633.5|169769.2|169639.2|169814|169657.9|169745.9|169578.9|361
1593748500000|2020-07-03 03:55:00|169769.1|169639.1|169771.3|169641.3|169810.6|169674.8|169748.9|169587.1|321
1593748800000|2020-07-03 04:00:00|169810.3|169608.3|169787.3|169657.3|169830.7|169672.7|169753.7|169581.9|434
1593749100000|2020-07-03 04:05:00|169790.2|169660.2|169787.3|169657.3|169829.9|169671.7|169777.9|169615|533
1593749400000|2020-07-03 04:10:00|169788.3|169658.3|169785.6|169655.6|169842.1|169712.1|169751.6|169607.5|526
1593749700000|2020-07-03 04:15:00|169783.8|169653.8|169789.1|169659.1|169816.1|169686.4|169757.5|169614.3|466
1593750000000|2020-07-03 04:20:00|169789.2|169659.2|169791.9|169661.9|169832.7|169692|169743.9|169596.7|508
1593750300000|2020-07-03 04:25:00|169789.8|169659.8|169791|169661|169840.5|169696.6|169761.5|169635.2|464
1593750600000|2020-07-03 04:30:00|169789.6|169659.6|169771.5|169681.5|169852.6|169712.1|169766|169632.1|438
1593750900000|2020-07-03 04:35:00|169768.2|169678.2|169785.5|169655.5|169798.5|169692.9|169755.7|169644.1|377
1593751200000|2020-07-03 04:40:00|169782.8|169652.8|169778.5|169688.5|169800.3|169708.5|169735.7|169622.7|374
1593751500000|2020-07-03 04:45:00|169776.4|169686.4|169778|169688|169803.7|169710.4|169734.8|169644.8|415
1593751800000|2020-07-03 04:50:00|169776.1|169686.1|169780.5|169690.5|169824.8|169703.2|169740.1|169615.9|436
1593752100000|2020-07-03 04:55:00|169781.2|169691.2|169788|169698|169820.8|169730.8|169745.7|169655.7|471
1593752400000|2020-07-03 05:00:00|169788.6|169698.6|169807.4|169717.4|169808.8|169718.8|169782|169692|336
1593752700000|2020-07-03 05:05:00|169796.2|169706.2|169799.5|169709.5|169809.4|169719.4|169788.3|169698.3|306
1593753000000|2020-07-03 05:10:00|169799.3|169709.3|169861.7|169771.7|169908.2|169818.2|169792|169702|399
1593753300000|2020-07-03 05:15:00|169861.8|169771.8|169859|169769|169867.5|169777.5|169849.1|169759.1|358
1593753600000|2020-07-03 05:20:00|169857.2|169767.2|169864.6|169774.6|169867.9|169777.9|169847.1|169757.1|459
1593753900000|2020-07-03 05:25:00|169864.5|169774.5|169849.3|169759.3|169867.2|169777.2|169846.8|169756.8|436
1593754200000|2020-07-03 05:30:00|169849.1|169759.1|169850.4|169760.4|169866.1|169776.1|169838.3|169748.3|471
1593754500000|2020-07-03 05:35:00|169850.5|169760.5|169872.7|169782.7|169883.6|169793.6|169837.7|169747.7|431
1593754800000|2020-07-03 05:40:00|169871.5|169781.5|169877.1|169787.1|169911|169821|169866.5|169776.5|433
1593755100000|2020-07-03 05:45:00|169877.4|169787.4|169878.6|169788.6|169891.7|169801.7|169859.1|169769.1|425
1593755400000|2020-07-03 05:50:00|169878.8|169788.8|169790.9|169660.9|169901.5|169811.5|169718.5|169608.9|594
1593755700000|2020-07-03 05:55:00|169791.4|169661.4|169725.1|169635.1|169793.9|169675.8|169720.7|169621.6|534
1593756000000|2020-07-03 06:00:00|169733.3|169643.3|169782.5|169692.5|169782.5|169692.5|169676.4|169586.4|744
1593756300000|2020-07-03 06:05:00|169781.7|169691.7|169599.5|169509.5|169843|169753|169593.8|169503.8|768
1593756600000|2020-07-03 06:10:00|169596.8|169506.8|169441.7|169351.7|169632.1|169542.1|169413.2|169323.2|687
1593756900000|2020-07-03 06:15:00|169437.2|169347.2|169369.3|169279.3|169443.5|169353.5|169369.3|169279.3|788
1593757200000|2020-07-03 06:20:00|169370|169280|169361.5|169271.5|169440.2|169350.2|169353.5|169263.5|766
1593757500000|2020-07-03 06:25:00|169361.1|169271.1|169389.4|169299.4|169393.4|169303.4|169345.4|169255.4|536
1593757800000|2020-07-03 06:30:00|169388.7|169298.7|169418.4|169328.4|169471.7|169381.7|169357.8|169267.8|760
1593758100000|2020-07-03 06:35:00|169418.9|169328.9|169492|169402|169510.7|169420.7|169407.1|169317.1|678
1593758400000|2020-07-03 06:40:00|169495.6|169405.6|169498.5|169408.5|169522.1|169432.1|169485.6|169395.6|610
1593758700000|2020-07-03 06:45:00|169498.8|169408.8|169514.4|169424.4|169526.4|169436.4|169492.1|169402.1|538
1593759000000|2020-07-03 06:50:00|169517.1|169427.1|169529.2|169439.2|169693.5|169603.5|169512.2|169422.2|843
1593759300000|2020-07-03 06:55:00|169532.8|169442.8|169485|169395|169561.6|169471.6|169483.9|169393.9|682
1593759600000|2020-07-03 07:00:00|169488|169398|169281.2|169191.2|169502.2|169412.2|169236.6|169146.6|877
1593759900000|2020-07-03 07:05:00|169282.2|169192.2|169246.2|169156.2|169293.8|169203.8|169191.8|169101.8|943
1593760200000|2020-07-03 07:10:00|169251.8|169161.8|169223.6|169133.6|169286.1|169196.1|169221|169131|868
1593760500000|2020-07-03 07:15:00|169228.8|169138.8|169280.4|169190.4|169294.6|169204.6|169219.4|169129.4|776
1593760800000|2020-07-03 07:20:00|169283.6|169193.6|169505.1|169415.1|169512|169422|169276.8|169186.8|773
1593761100000|2020-07-03 07:25:00|169505.4|169415.4|169433|169343|169517.7|169427.7|169348.5|169258.5|861
1593761400000|2020-07-03 07:30:00|169431.9|169341.9|169396.4|169306.4|169599.5|169509.5|169360.7|169270.7|899
1593761700000|2020-07-03 07:35:00|169395.9|169305.9|169430.1|169340.1|169442.8|169352.8|169359.2|169269.2|731
1593762000000|2020-07-03 07:40:00|169432|169342|169496.5|169406.5|169517.3|169427.3|169432|169342|727
1593762300000|2020-07-03 07:45:00|169491.2|169401.2|169399.6|169309.6|169509.7|169419.7|169374.2|169284.2|948
1593762600000|2020-07-03 07:50:00|169396.5|169306.5|169540.1|169450.1|169609.7|169519.7|169383.2|169293.2|741
1593762900000|2020-07-03 07:55:00|169529.9|169439.9|169346.7|169256.7|169618.6|169528.6|169317.5|169227.5|924
1593763200000|2020-07-03 08:00:00|169350.2|169260.2|169353.5|169263.5|169494.1|169404.1|169346.2|169256.2|899
1593763500000|2020-07-03 08:05:00|169352.8|169262.8|169449.2|169359.2|169462.3|169372.3|169352.4|169262.4|626
1593763800000|2020-07-03 08:10:00|169448|169358|169452.1|169362.1|169577.3|169487.3|169442.2|169352.2|801
1593764100000|2020-07-03 08:15:00|169451.6|169361.6|169533.3|169443.3|169553.3|169463.3|169450.8|169360.8|639
1593764400000|2020-07-03 08:20:00|169538|169448|169610.2|169520.2|169620.2|169530.2|169516|169426|748
1593764700000|2020-07-03 08:25:00|169611.3|169521.3|169717.6|169627.6|169730|169640|169595.9|169505.9|590
1593765000000|2020-07-03 08:30:00|169716.7|169626.7|169500.5|169410.5|169719|169629|169500.5|169410.5|688
1593765300000|2020-07-03 08:35:00|169498.8|169408.8|169481.3|169391.3|169501.2|169411.2|169375.1|169285.1|750
1593765600000|2020-07-03 08:40:00|169480.9|169390.9|169503.9|169413.9|169514.2|169424.2|169469.7|169379.7|521
1593765900000|2020-07-03 08:45:00|169504.4|169414.4|169410.3|169320.3|169505|169415|169393.3|169303.3|482
1593766200000|2020-07-03 08:50:00|169409.5|169319.5|169307.4|169217.4|169411.8|169321.8|169296.3|169206.3|703
1593766500000|2020-07-03 08:55:00|169307.9|169217.9|169409.4|169319.4|169452.3|169362.3|169303.3|169213.3|536
1593766800000|2020-07-03 09:00:00|169402.8|169312.8|169480.6|169390.6|169483|169393|169315.2|169225.2|529
1593767100000|2020-07-03 09:05:00|169480|169390|169315|169225|169487.7|169397.7|169296.7|169206.7|708
1593767400000|2020-07-03 09:10:00|169315.9|169225.9|169425.6|169335.6|169512.9|169422.9|169311.8|169221.8|755
1593767700000|2020-07-03 09:15:00|169430.9|169340.9|169517.1|169427.1|169584.3|169494.3|169419.6|169329.6|798
1593768000000|2020-07-03 09:20:00|169517.9|169427.9|169480|169390|169606.4|169516.4|169477.6|169387.6|601
1593768300000|2020-07-03 09:25:00|169479.9|169389.9|169676.8|169586.8|169680.9|169590.9|169420.6|169330.6|714
1593768600000|2020-07-03 09:30:00|169679.2|169589.2|169749.1|169659.1|169750.2|169660.2|169635|169545|725
1593768900000|2020-07-03 09:35:00|169748.8|169658.8|169837.9|169747.9|169876.9|169786.9|169748.8|169658.8|742
1593769200000|2020-07-03 09:40:00|169839.7|169749.7|170029|169939|170113.9|170023.9|169839.2|169749.2|724
1593769500000|2020-07-03 09:45:00|170029.6|169939.6|169983.4|169893.4|170045|169955|169943|169853|683
1593769800000|2020-07-03 09:50:00|169983.6|169893.6|170080|169990|170099.4|170009.4|169983.6|169893.6|545
1593770100000|2020-07-03 09:55:00|170079.8|169989.8|169991.2|169901.2|170081|169991|169973.4|169883.4|624
1593770400000|2020-07-03 10:00:00|169991.8|169901.8|170006.1|169916.1|170059.7|169969.7|169977.7|169887.7|634
1593770700000|2020-07-03 10:05:00|170007.3|169917.3|170023|169933|170034.7|169944.7|170002.7|169912.7|498
1593771000000|2020-07-03 10:10:00|170023.4|169933.4|170286.1|170196.1|170290.2|170200.2|170021.1|169931.1|703
1593771300000|2020-07-03 10:15:00|170286.7|170196.7|170275.2|170185.2|170301.2|170211.2|170174.6|170084.6|773
1593771600000|2020-07-03 10:20:00|170277.4|170187.4|170224.6|170134.6|170305.6|170215.6|170221.5|170131.5|751
1593771900000|2020-07-03 10:25:00|170224.8|170134.8|170255.9|170165.9|170268.3|170178.3|170224.5|170134.5|668
1593772200000|2020-07-03 10:30:00|170258|170168|170274|170184|170289.3|170199.3|170216.9|170126.9|764
1593772500000|2020-07-03 10:35:00|170276.3|170186.3|170344.5|170254.5|170438.7|170348.7|170270.4|170180.4|773
1593772800000|2020-07-03 10:40:00|170344.4|170254.4|170319.3|170229.3|170381.4|170291.4|170299.6|170209.6|705
1593773100000|2020-07-03 10:45:00|170319.4|170229.4|170271.6|170181.6|170331.9|170241.9|170269.3|170179.3|545
1593773400000|2020-07-03 10:50:00|170271.7|170181.7|170294.7|170204.7|170354.6|170264.6|170257.9|170167.9|549
1593773700000|2020-07-03 10:55:00|170296.2|170206.2|170268.4|170178.4|170315.4|170225.4|170267.1|170177.1|490
1593774000000|2020-07-03 11:00:00|170268.2|170178.2|170209.9|170119.9|170277.2|170187.2|170186.5|170096.5|677
1593774300000|2020-07-03 11:05:00|170207.7|170117.7|170129.3|170039.3|170215.8|170125.8|170103.6|170013.6|625
1593774600000|2020-07-03 11:10:00|170128.6|170038.6|170103.9|170013.9|170137.7|170047.7|170057.2|169967.2|520
1593774900000|2020-07-03 11:15:00|170103.7|170013.7|170247.6|170157.6|170336.4|170246.4|170094.3|170004.3|710
1593775200000|2020-07-03 11:20:00|170248.4|170158.4|170185.5|170095.5|170250.2|170160.2|170163.4|170073.4|655
1593775500000|2020-07-03 11:25:00|170186|170096|170393.3|170303.3|170393.9|170303.9|170183.3|170093.3|773
1593775800000|2020-07-03 11:30:00|170393.5|170303.5|170304.2|170214.2|170396|170306|170278.8|170188.8|712
1593776100000|2020-07-03 11:35:00|170305.7|170215.7|170435.2|170345.2|170447.7|170357.7|170291.1|170201.1|591
1593776400000|2020-07-03 11:40:00|170431.8|170341.8|170623.4|170533.4|170635.3|170545.3|170431.2|170341.2|685
1593776700000|2020-07-03 11:45:00|170623.6|170533.6|170776.4|170686.4|170826.3|170736.3|170621.8|170531.8|583
1593777000000|2020-07-03 11:50:00|170777.3|170687.3|170723.5|170633.5|170833.5|170743.5|170716.5|170626.5|701
1593777300000|2020-07-03 11:55:00|170721.4|170631.4|170784.5|170694.5|170830.7|170740.7|170716.2|170626.2|595
1593777600000|2020-07-03 12:00:00|170784.3|170694.3|170849.2|170759.2|170883.7|170793.7|170773.6|170683.6|750
1593777900000|2020-07-03 12:05:00|170847.3|170757.3|171118.3|171028.3|171138.7|171048.7|170824.4|170734.4|725
1593778200000|2020-07-03 12:10:00|171116.8|171026.8|170887.1|170797.1|171130.8|171040.8|170870.4|170780.4|607
1593778500000|2020-07-03 12:15:00|170888|170798|170934.6|170844.6|170962.2|170872.2|170857.8|170767.8|823
1593778800000|2020-07-03 12:20:00|170931.8|170841.8|170992.6|170902.6|171006.3|170916.3|170928.7|170838.7|613
1593779100000|2020-07-03 12:25:00|170993.7|170903.7|170736.2|170646.2|171064.8|170974.8|170728.8|170638.8|685
1593779400000|2020-07-03 12:30:00|170735.8|170645.8|170723.1|170633.1|170803.4|170713.4|170608.1|170518.1|757
1593779700000|2020-07-03 12:35:00|170720.9|170630.9|170676.9|170586.9|170774.2|170684.2|170653.9|170563.9|619
1593780000000|2020-07-03 12:40:00|170675.3|170585.3|170684.7|170594.7|170718.4|170628.4|170602.4|170512.4|606
1593780300000|2020-07-03 12:45:00|170685.1|170595.1|170778|170688|170794.4|170704.4|170682.1|170592.1|736
1593780600000|2020-07-03 12:50:00|170782.8|170692.8|170705.3|170615.3|170804.4|170714.4|170676.7|170586.7|738
1593780900000|2020-07-03 12:55:00|170703.9|170613.9|170703|170613|170717.1|170627.1|170692.2|170602.2|576
1593781200000|2020-07-03 13:00:00|170704.7|170614.7|170682|170592|170724.8|170634.8|170675.6|170585.6|459
1593781500000|2020-07-03 13:05:00|170680.2|170590.2|170615.8|170525.8|170680.2|170590.2|170591.7|170501.7|526
1593781800000|2020-07-03 13:10:00|170619.1|170529.1|170572|170482|170619.1|170529.1|170572|170482|618
1593782100000|2020-07-03 13:15:00|170570.4|170480.4|170470|170380|170594.1|170504.1|170461.3|170371.3|573
1593782400000|2020-07-03 13:20:00|170469.4|170379.4|170470.1|170380.1|170518.1|170428.1|170462.5|170372.5|459
1593782700000|2020-07-03 13:25:00|170474.9|170384.9|170550.3|170460.3|170671.6|170581.6|170469.7|170379.7|566
1593783000000|2020-07-03 13:30:00|170549.7|170459.7|170574.6|170484.6|170629.6|170539.6|170546.8|170456.8|648
1593783300000|2020-07-03 13:35:00|170574.1|170484.1|170585.6|170495.6|170594.5|170504.5|170557|170467|585
1593783600000|2020-07-03 13:40:00|170587.2|170497.2|170401.2|170311.2|170596.7|170506.7|170396.9|170306.9|544
1593783900000|2020-07-03 13:45:00|170406.2|170316.2|170368.6|170278.6|170407.7|170317.7|170349.7|170259.7|613
1593784200000|2020-07-03 13:50:00|170368.2|170278.2|170492.1|170402.1|170503.2|170413.2|170363.2|170273.2|606
1593784500000|2020-07-03 13:55:00|170489.3|170399.3|170490.8|170400.8|170505.2|170415.2|170472.8|170382.8|626
1593784800000|2020-07-03 14:00:00|170491|170401|170489.4|170399.4|170566.2|170476.2|170471.8|170381.8|664
1593785100000|2020-07-03 14:05:00|170489.6|170399.6|170597.4|170507.4|170607.7|170517.7|170488.4|170398.4|639
1593785400000|2020-07-03 14:10:00|170594|170504|170600.1|170510.1|170643.8|170553.8|170575.7|170485.7|686
1593785700000|2020-07-03 14:15:00|170587.1|170497.1|170473.9|170383.9|170588.5|170498.5|170471.9|170381.9|654
1593786000000|2020-07-03 14:20:00|170474.2|170384.2|170368.8|170278.8|170487.9|170397.9|170357.3|170267.3|611
1593786300000|2020-07-03 14:25:00|170369.2|170279.2|170420|170330|170426.9|170336.9|170363.1|170273.1|524
1593786600000|2020-07-03 14:30:00|170419|170329|170616.4|170526.4|170616.4|170526.4|170384.5|170294.5|740
1593786900000|2020-07-03 14:35:00|170617|170527|170597.1|170507.1|170677.8|170587.8|170589.4|170499.4|626
1593787200000|2020-07-03 14:40:00|170596.2|170506.2|170501.9|170411.9|170601.6|170511.6|170464.4|170374.4|684
1593787500000|2020-07-03 14:45:00|170507.2|170417.2|170483.4|170393.4|170526.5|170436.5|170465.5|170375.5|643
1593787800000|2020-07-03 14:50:00|170486.6|170396.6|170485|170395|170519.1|170429.1|170472.8|170382.8|686
1593788100000|2020-07-03 14:55:00|170484.8|170394.8|170611.9|170521.9|170632.9|170542.9|170424.7|170334.7|769
1593788400000|2020-07-03 15:00:00|170611|170521|170693.7|170603.7|170712.4|170622.4|170557.8|170467.8|925
1593788700000|2020-07-03 15:05:00|170696.6|170606.6|170673.5|170583.5|170698.2|170608.2|170659.8|170569.8|785
1593789000000|2020-07-03 15:10:00|170674.8|170584.8|170704.4|170614.4|170717.4|170627.4|170635.7|170545.7|831
1593789300000|2020-07-03 15:15:00|170707.7|170617.7|170690.3|170600.3|170721.4|170631.4|170656.3|170566.3|615
1593789600000|2020-07-03 15:20:00|170692|170602|170759.7|170669.7|170761.1|170671.1|170690.6|170600.6|678
1593789900000|2020-07-03 15:25:00|170760.9|170670.9|170724.2|170634.2|170762|170672|170717.9|170627.9|541
1593790200000|2020-07-03 15:30:00|170723.7|170633.7|170737.2|170647.2|170742|170652|170712.2|170622.2|492
1593790500000|2020-07-03 15:35:00|170736.4|170646.4|170694.9|170604.9|170739.3|170649.3|170692.2|170602.2|744
1593790800000|2020-07-03 15:40:00|170694.7|170604.7|170510.5|170420.5|170706.9|170616.9|170506.7|170416.7|828
1593791100000|2020-07-03 15:45:00|170509.9|170419.9|170517.7|170427.7|170611.8|170521.8|170479.5|170389.5|828
1593791400000|2020-07-03 15:50:00|170517.6|170427.6|170536.6|170446.6|170544|170454|170517.4|170427.4|713
1593791700000|2020-07-03 15:55:00|170536.3|170446.3|170462.2|170372.2|170541.4|170451.4|170441.2|170351.2|658
1593792000000|2020-07-03 16:00:00|170467.8|170377.8|170454.2|170364.2|170479|170389|170444.6|170354.6|586
1593792300000|2020-07-03 16:05:00|170455.1|170365.1|170464|170374|170469.7|170379.7|170444|170354|450
1593792600000|2020-07-03 16:10:00|170462.1|170372.1|170466.3|170376.3|170486.4|170396.4|170453.1|170363.1|547
1593792900000|2020-07-03 16:15:00|170465.8|170375.8|170460.1|170370.1|170488.9|170398.9|170441.3|170351.3|598
1593793200000|2020-07-03 16:20:00|170463.1|170373.1|170467|170377|170498.7|170408.7|170452.1|170362.1|652
1593793500000|2020-07-03 16:25:00|170467.3|170377.3|170473|170383|170493.5|170403.5|170451.6|170361.6|777
1593793800000|2020-07-03 16:30:00|170465.2|170375.2|170478.3|170388.3|170497.5|170407.5|170445.2|170355.2|739
1593794100000|2020-07-03 16:35:00|170478.7|170388.7|170451.6|170361.6|170480.2|170390.2|170448|170358|620
1593794400000|2020-07-03 16:40:00|170452.9|170362.9|170317.9|170227.9|170454.1|170364.1|170311.6|170221.6|552
1593794700000|2020-07-03 16:45:00|170320.3|170230.3|170384.5|170294.5|170461.5|170371.5|170310.5|170220.5|709
1593795000000|2020-07-03 16:50:00|170384.3|170294.3|170395|170305|170412.5|170322.5|170376.6|170286.6|586
1593795300000|2020-07-03 16:55:00|170393.3|170303.3|170433|170343|170433|170343|170374.8|170284.8|593
1593795600000|2020-07-03 17:00:00|170443.7|170353.7|170461.7|170371.7|170487.4|170391.3|170443.7|170353.7|328
1593795900000|2020-07-03 17:05:00|170460|170370|170461.7|170371.7|170485.4|170395.1|170449.9|170352.7|226
1593796200000|2020-07-03 17:10:00|170463|170373|170538.2|170336.3|170556.2|170391.5|170413.9|170263.7|374
1593796500000|2020-07-03 17:15:00|170542.7|170320.3|170545.6|170335.5|170574|170414.5|170454.2|170287.5|308
1593796800000|2020-07-03 17:20:00|170548|170330.6|170416.6|170326.6|170549.7|170416.6|170410|170302.8|783
1593797100000|2020-07-03 17:25:00|170430|170340|170440.6|170310.6|170490.7|170352.5|170412.4|170277.9|767
1593797400000|2020-07-03 17:30:00|170445.3|170315.3|170434.2|170304.2|170493.5|170351.4|170370.3|170271.3|462
1593797700000|2020-07-03 17:35:00|170438.4|170308.4|170477|170347|170487.4|170360.5|170399.3|170286.7|341
1593798000000|2020-07-03 17:40:00|170476.3|170346.3|170449.5|170319.5|170488.5|170353.8|170424.6|170258.2|299
1593798300000|2020-07-03 17:45:00|170449.2|170319.2|170451.3|170321.3|170501|170345|170425|170255.3|211
1593798600000|2020-07-03 17:50:00|170450.6|170320.6|170447.4|170317.4|170492.4|170356.2|170406.4|170260.2|234
1593798900000|2020-07-03 17:55:00|170433.5|170303.5|170097.1|169827.1|170502.4|170333.8|170065|169795|218
1593799200000|2020-07-03 18:00:00|170088.6|169818.6|170154.6|169884.6|170163.7|169893.7|170031.6|169761.6|684
1593799500000|2020-07-03 18:05:00|170131.6|169861.6|170056.1|169786.1|170280|170010|169971.8|169701.8|584
1593799800000|2020-07-03 18:10:00|170240.7|169970.7|170109.4|169839.4|170348|170078|170000.2|169730.2|431
1593800100000|2020-07-03 18:15:00|170101.9|169831.9|170275.7|170005.7|170356.4|170086.4|169994.8|169724.8|627
1593800400000|2020-07-03 18:20:00|170272.4|170002.4|170437|170167|170478.9|170208.9|170272.4|170002.4|591
1593800700000|2020-07-03 18:25:00|170432.8|170162.8|170446.3|170176.3|170480.2|170224.7|170419.1|170149.1|415
1593801000000|2020-07-03 18:30:00|170441.2|170171.2|170426.6|170156.6|170465.1|170233.1|170395.7|170125.7|367
1593801300000|2020-07-03 18:35:00|170424.7|170154.7|170416.1|170146.1|170472.9|170208.5|170351.3|170081.3|597
1593801600000|2020-07-03 18:40:00|170415.4|170145.4|170418.8|170148.8|170471.2|170203.3|170396|170126|469
1593801900000|2020-07-03 18:45:00|170421.2|170151.2|170422.1|170152.1|170468.5|170292|170408.9|170138.9|484
1593802200000|2020-07-03 18:50:00|170424.3|170154.3|170312.8|170042.8|170475.7|170217.7|170308.5|170038.5|601
1593802500000|2020-07-03 18:55:00|170307.4|170037.4|170523.2|170295.5|170549.5|170369.5|170271.1|170032.3|505
1593802800000|2020-07-03 19:00:00|170525|170287.4|170245|169975|170563.1|170295.6|170148|169878|590
1593803100000|2020-07-03 19:05:00|170245.7|169975.7|170486.8|170216.8|170509.5|170239.5|170202.3|169932.3|520
1593803400000|2020-07-03 19:10:00|170471.8|170201.8|170461.3|170191.3|170540.8|170270.8|170417.5|170147.5|517
1593803700000|2020-07-03 19:15:00|170457.6|170187.6|170461.2|170191.2|170542.5|170272.5|170373.5|170103.5|512
1593804000000|2020-07-03 19:20:00|170461.4|170191.4|170408.7|170138.7|170531.7|170261.7|170334|170096|461
1593804300000|2020-07-03 19:25:00|170423.3|170153.3|170455.7|170185.7|170493.7|170223.7|170150.7|169880.7|578
1593804600000|2020-07-03 19:30:00|170456.1|170186.1|170493.7|170223.7|170503.2|170233.2|170170.1|169900.1|560
1593804900000|2020-07-03 19:35:00|170439.2|170169.2|170268.1|169998.1|170450.6|170180.6|170161.9|169891.9|387
1593805200000|2020-07-03 19:40:00|170267.9|169997.9|170264|169994|170321.1|170051.1|170145.2|169875.2|333
1593805500000|2020-07-03 19:45:00|170270.3|170000.3|170146.8|169876.8|170291.9|170021.9|170141.4|169871.4|386
1593805800000|2020-07-03 19:50:00|170128.6|169858.6|170264.6|169994.6|170387.7|170117.7|170101.1|169831.1|577
1593806100000|2020-07-03 19:55:00|170263.5|169993.5|170257.3|169987.3|170360.4|170090.4|170219|169949|540
1593806400000|2020-07-03 20:00:00|170297|170027|170251.4|170121.4|170518.6|170249.2|170204.5|169946.1|724
1593806700000|2020-07-03 20:05:00|170251|170121|170455.6|170185.6|170506.3|170236.3|170245.6|170066.3|419
1593807000000|2020-07-03 20:10:00|170456.1|170186.1|170434.8|170165.3|170490.7|170220.7|170290.7|170020.7|399
1593807300000|2020-07-03 20:15:00|170434.9|170153.8|170400|170130|170477|170207|170374.2|170104.2|209
1593807600000|2020-07-03 20:20:00|170396.5|170126.5|170314|170044|170520.3|170250.3|170273|170003|76
1593807900000|2020-07-03 20:25:00|170312.8|170042.8|170270|170000|170314|170044|170270|170000|39
1593808200000|2020-07-03 20:30:00|170270.1|170000.1|170270|170000|170270.1|170000.1|170269.8|169999.8|3
1593808500000|2020-07-03 20:35:00|170267|169997|170267|169997|170267|169997|170267|169997|1
1593808800000|2020-07-03 20:40:00|170266.9|169996.9|170271.2|170001.2|170293|170023|170266.5|169996.5|45
1593809100000|2020-07-03 20:45:00|170268.2|169998.2|170270|170000|170302.7|170032.7|170267|169997|82
1593809400000|2020-07-03 20:50:00|170278.6|170008.6|170703|170433|170708.9|170438.9|170260|169990|84
1593809700000|2020-07-03 20:55:00|170703.7|170433.7|170520|170250|170708.1|170438.1|170520|170250|29
1593979200000|2020-07-05 20:00:00|170545|170225|170545|170225|170545|170225|170545|170225|1
1593982500000|2020-07-05 20:55:00|170333|170008|170333|170008|170333|170008|170333|170008|1
1593983100000|2020-07-05 21:05:00|170446.8|170121.8|170795.7|170470.7|170977.6|170652.6|170446.8|170121.8|13
1593983400000|2020-07-05 21:10:00|170584.3|170259.3|170902.4|170577.4|170902.4|170577.4|170584.3|170259.3|6
1593983700000|2020-07-05 21:15:00|170877.8|170552.8|170923.5|170598.5|170923.5|170598.5|170811|170486|30
1593984000000|2020-07-05 21:20:00|170870|170545|170822.8|170497.8|170874.8|170549.8|170819.5|170494.5|11
1593984300000|2020-07-05 21:25:00|170822.7|170497.7|171047.8|170722.8|171064|170739|170822.7|170497.7|22
1593984600000|2020-07-05 21:30:00|171064|170739|171003.4|170678.4|171123|170798|170592.3|170267.3|257
1593984900000|2020-07-05 21:35:00|171003.8|170678.8|171093.2|170768.2|171131|170806|170998.9|170673.9|97
1593985200000|2020-07-05 21:40:00|171093|170768|171061.4|170736.4|171131.9|170806.9|170821.5|170496.5|81
1593985500000|2020-07-05 21:45:00|171057.6|170732.6|171106.5|170781.5|171215|170890|170931.4|170606.4|114
1593985800000|2020-07-05 21:50:00|171055.6|170730.6|170944.9|170619.9|171170.1|170845.1|170817.8|170492.8|833
1593986100000|2020-07-05 21:55:00|170957.3|170632.3|170988|170663|171184.9|170859.9|170808.1|170483.1|790
1593986400000|2020-07-05 22:00:00|170987.5|170662.5|170994.5|170669.5|171120|170795|170872.6|170547.6|300
1593986700000|2020-07-05 22:05:00|170994.7|170669.7|170937.7|170612.7|171020.9|170695.9|170818.9|170527.1|263
1593987000000|2020-07-05 22:10:00|170928.2|170603.2|170966.4|170641.4|170991|170666|170879.7|170554.7|641
1593987300000|2020-07-05 22:15:00|170966.9|170641.9|170869.1|170689.1|170968.7|170696.7|170829.9|170581.6|638
1593987600000|2020-07-05 22:20:00|170866.9|170686.9|170901.3|170721.3|171083.6|170784.4|170813.1|170574.9|1117
1593987900000|2020-07-05 22:25:00|170921.4|170741.4|170890.6|170710.6|171101.4|170797.6|170832.4|170572.7|1174
1593988200000|2020-07-05 22:30:00|170928.6|170748.6|170979.7|170799.7|171031.9|170811.1|170828.6|170604.4|1021
1593988500000|2020-07-05 22:35:00|170990.8|170810.8|170943.8|170763.8|170996.3|170816.3|170852.1|170653.6|1144
1593988800000|2020-07-05 22:40:00|170892.5|170712.5|170901.9|170721.9|171085.3|170841.4|170859.5|170534.5|1032
1593989100000|2020-07-05 22:45:00|170957.7|170777.7|170915.4|170735.4|171043.1|170801.5|170874.5|170694.5|1074
1593989400000|2020-07-05 22:50:00|170908|170728|170857.2|170677.2|170938.7|170758.7|170801.2|170563.2|1181
1593989700000|2020-07-05 22:55:00|170852.6|170672.6|170885.8|170615.8|171026.5|170756.5|170791.7|170552.2|1074
1593990000000|2020-07-05 23:00:00|170889.2|170619.2|170918.5|170648.5|171029.3|170759.3|170774.9|170526|1091
1593990300000|2020-07-05 23:05:00|170922.7|170652.7|170937.2|170667.2|170972.2|170702.2|170896.4|170626.4|1183
1593990600000|2020-07-05 23:10:00|170928.1|170658.1|170943.1|170673.1|170971.6|170701.6|170895.5|170625.5|1187
1593990900000|2020-07-05 23:15:00|170945.6|170675.6|170962.6|170692.6|170968.6|170698.6|170889.7|170619.7|1176
1593991200000|2020-07-05 23:20:00|170946.5|170676.5|170949.5|170679.5|171029.8|170759.8|170918.9|170648.9|1110
1593991500000|2020-07-05 23:25:00|170948.1|170678.1|170926.2|170656.2|171029.5|170759.5|170907.5|170637.5|1146
1593991800000|2020-07-05 23:30:00|170931.2|170661.2|170950.7|170680.7|171005.9|170735.9|170893.2|170623.2|1160
1593992100000|2020-07-05 23:35:00|170950.8|170680.8|170948.8|170678.8|171026.6|170756.6|170927.8|170657.8|1189
1593992400000|2020-07-05 23:40:00|170959.9|170689.9|170973.7|170703.7|171011.7|170741.7|170918.3|170648.3|1192
1593992700000|2020-07-05 23:45:00|170977.2|170707.2|170946.4|170676.4|171007.5|170737.5|170891.6|170621.6|1189
1593993000000|2020-07-05 23:50:00|170961.8|170691.8|170538.3|170408.3|171004.9|170734.9|170507.9|170326.8|930
1593993300000|2020-07-05 23:55:00|170602.4|170332.4|170707|170437|170773.2|170503.2|170412.5|170207.6|1032
1593993600000|2020-07-06 00:00:00|170707.3|170437.3|170639.2|170509.2|170850.8|170580.8|170620.2|170420.6|765
1593993900000|2020-07-06 00:05:00|170637.2|170507.2|170477|170246.3|170695.4|170523.4|170409.7|170230.1|774
1593994200000|2020-07-06 00:10:00|170483.4|170253.1|170304.2|170174.2|170504|170300.3|170266.5|170104.2|517
1593994500000|2020-07-06 00:15:00|170304.7|170174.7|170326.7|170196.7|170387.2|170227.6|170277.1|170134.2|363
1593994800000|2020-07-06 00:20:00|170329|170199|170376.5|170286.5|170476.3|170296.8|170303.5|170192.5|414
1593995100000|2020-07-06 00:25:00|170396.8|170266.8|170421.7|170209.2|170494.8|170292.5|170371.5|170174.6|589
1593995400000|2020-07-06 00:30:00|170379.9|170249.9|170419.7|170198.4|170455|170258.9|170357.4|170170.3|414
1593995700000|2020-07-06 00:35:00|170419.6|170200.5|170343.2|170213.2|170439.3|170251.3|170319.1|170164.5|439
1593996000000|2020-07-06 00:40:00|170346.2|170216.2|170349.6|170219.6|170388.4|170244.9|170321.3|170171.7|419
1593996300000|2020-07-06 00:45:00|170350.1|170220.1|170422.5|170209.3|170460.5|170258.8|170306.2|170133|424
1593996600000|2020-07-06 00:50:00|170422.1|170208.2|170472.8|170342.8|170472.8|170342.8|170329|170174.4|471
1593996900000|2020-07-06 00:55:00|170523.6|170306.1|170418.6|170201|170594.5|170412.4|170378.2|170196.5|541
1593997200000|2020-07-06 01:00:00|170407.9|170194.3|170316.2|170186.2|170433.3|170247.8|170310.5|170144.1|451
1593997500000|2020-07-06 01:05:00|170309.9|170179.9|170241|170151|170377.7|170207.2|170225.5|170081.9|582
1593997800000|2020-07-06 01:10:00|170241.4|170151.4|170321.6|170104.5|170332.8|170157|170218.7|170086|584
1593998100000|2020-07-06 01:15:00|170313|170103.7|170252.7|170122.7|170405.1|170216.4|170211.8|170078.1|572
1593998400000|2020-07-06 01:20:00|170245.5|170115.5|170193.4|170063.4|170316.2|170156.3|170168.9|169995.7|642
1593998700000|2020-07-06 01:25:00|170195.1|170065.1|170162.9|169951|170253.4|170119.6|170119|169942.6|526
1593999000000|2020-07-06 01:30:00|170160|169953.1|170010.8|169775.3|170168.6|170008.7|169950.2|169756.3|581
1593999300000|2020-07-06 01:35:00|170035|169765|169910.7|169780.7|170069.7|169886.4|169910.7|169742.5|729
1593999600000|2020-07-06 01:40:00|169957.1|169747.4|169902.1|169772.1|169999|169810.6|169861.2|169719.6|614
1593999900000|2020-07-06 01:45:00|169905.3|169775.3|169866.2|169776.2|169930.6|169808.7|169855.3|169715.7|346
1594000200000|2020-07-06 01:50:00|169866.5|169776.5|169777.7|169687.7|169930.3|169789.1|169770.3|169608.1|403
1594000500000|2020-07-06 01:55:00|169778.6|169688.6|169821.5|169731.5|169845.9|169738.1|169770.9|169665|350
1594000800000|2020-07-06 02:00:00|169855.7|169765.7|169869.6|169739.6|169961.3|169793.6|169839.1|169687.3|494
1594001100000|2020-07-06 02:05:00|169863.5|169733.5|169856|169726|169941.3|169792.4|169821.9|169664|490
1594001400000|2020-07-06 02:10:00|169850.4|169720.4|169901.7|169771.7|169921.6|169797.7|169834.6|169702.8|499
1594001700000|2020-07-06 02:15:00|169902.9|169772.9|169863.5|169733.5|169950.8|169803.6|169834.7|169675.3|424
1594002000000|2020-07-06 02:20:00|169863|169773|169883|169793|169976.4|169809|169837.6|169691.1|386
1594002300000|2020-07-06 02:25:00|169883.3|169793.3|169888.4|169758.4|169965.4|169802.3|169853.7|169701.9|370
1594002600000|2020-07-06 02:30:00|169890|169760|169891.9|169761.9|169993.4|169851.6|169851|169715.5|444
1594002900000|2020-07-06 02:35:00|169894.3|169764.3|169860.8|169730.8|169960|169785.6|169850.2|169678.2|316
1594003200000|2020-07-06 02:40:00|169863|169733|169860|169730|169955.4|169786.4|169841.7|169666.7|299
1594003500000|2020-07-06 02:45:00|169892.4|169676.5|169838.1|169708.1|169918.2|169753.1|169823|169663.4|252
1594003800000|2020-07-06 02:50:00|169844.1|169714.1|169837.8|169747.8|169890.4|169790.7|169835.3|169652.5|307
1594004100000|2020-07-06 02:55:00|169840.1|169750.1|169849.8|169719.8|169902.5|169778.3|169818.1|169659.9|255
1594004400000|2020-07-06 03:00:00|169849.7|169719.7|169826.2|169736.2|169900.8|169758.9|169820.3|169665.8|236
1594004700000|2020-07-06 03:05:00|169832.1|169742.1|169847.8|169717.8|169886.8|169795.2|169814.3|169703.8|317
1594005000000|2020-07-06 03:10:00|169845.1|169715.1|169841.7|169711.7|169886.2|169760.3|169802.2|169680.6|302
1594005300000|2020-07-06 03:15:00|169828.1|169698.1|169830.9|169700.9|169879.3|169751.6|169796.6|169622.7|215
1594005600000|2020-07-06 03:20:00|169833.5|169703.5|169836.5|169746.5|169895.7|169764.1|169808.8|169680.4|325
1594005900000|2020-07-06 03:25:00|169835.6|169745.6|169850.9|169720.9|169899|169785.8|169829.4|169639|321
1594006200000|2020-07-06 03:30:00|169844.6|169714.6|169827.7|169697.7|169883.2|169757.8|169805.4|169639.2|399
1594006500000|2020-07-06 03:35:00|169827.1|169697.1|169819.7|169689.7|169870|169732|169799.7|169644|421
1594006800000|2020-07-06 03:40:00|169820.9|169690.9|169819.8|169729.8|169842.8|169740.5|169783.5|169679.4|601
1594007100000|2020-07-06 03:45:00|169821.3|169731.3|169784.2|169694.2|169846|169753.8|169773|169640|548
1594007400000|2020-07-06 03:50:00|169786.9|169696.9|169611.3|169521.3|169809.2|169703.7|169597.7|169477.5|577
1594007700000|2020-07-06 03:55:00|169609.7|169519.7|169633.9|169503.9|169721.2|169543.6|169601.9|169486.6|531
1594008000000|2020-07-06 04:00:00|169634.2|169504.2|169607.5|169517.5|169680.7|169544.8|169574.9|169444.9|395
1594008300000|2020-07-06 04:05:00|169612.3|169522.3|169645.4|169555.4|169673.5|169568|169570.8|169468.6|387
1594008600000|2020-07-06 04:10:00|169637.3|169547.3|169666.1|169576.1|169729.3|169597.6|169590.1|169472.8|460
1594008900000|2020-07-06 04:15:00|169687.2|169557.2|169656.6|169566.6|169690.9|169583.8|169644.4|169554.4|322
1594009200000|2020-07-06 04:20:00|169659.1|169569.1|169653.1|169563.1|169670.8|169580.8|169650.3|169560.3|270
1594009500000|2020-07-06 04:25:00|169651.4|169561.4|169655.8|169565.8|169664.2|169574.2|169649.7|169559.7|295
1594009800000|2020-07-06 04:30:00|169656.3|169566.3|169612.4|169522.4|169693.7|169566.6|169599|169487|405
1594010100000|2020-07-06 04:35:00|169610.5|169520.5|169630.2|169540.2|169652|169543.8|169595.2|169496.9|316
1594010400000|2020-07-06 04:40:00|169627.2|169537.2|169615.9|169525.9|169707.9|169545.4|169610.7|169485.6|366
1594010700000|2020-07-06 04:45:00|169619.8|169529.8|169577.7|169487.7|169663.4|169541.3|169571.5|169481.5|365
1594011000000|2020-07-06 04:50:00|169578.1|169488.1|169594.7|169504.7|169607.5|169517.5|169573|169483|319
1594011300000|2020-07-06 04:55:00|169597.6|169507.6|169576.1|169486.1|169631.3|169511.1|169568.8|169478.8|328
1594011600000|2020-07-06 05:00:00|169575.6|169485.6|169576.3|169486.3|169583.7|169493.7|169558.8|169468.8|254
1594011900000|2020-07-06 05:05:00|169575.1|169485.1|169588.5|169498.5|169595|169505|169565.5|169475.5|262
1594012200000|2020-07-06 05:10:00|169588.9|169498.9|169576.7|169486.7|169602.3|169512.3|169567.8|169477.8|436
1594012500000|2020-07-06 05:15:00|169573.9|169483.9|169504.9|169414.9|169601.4|169511.4|169490.2|169400.2|335
1594012800000|2020-07-06 05:20:00|169508.8|169418.8|169500.5|169410.5|169572.4|169482.4|169496.2|169406.2|455
1594013100000|2020-07-06 05:25:00|169499.8|169409.8|169517.7|169427.7|169545.3|169436.4|169494.5|169404.5|391
1594013400000|2020-07-06 05:30:00|169516.9|169426.9|169464.5|169374.5|169519.8|169429.8|169437.7|169347.7|375
1594013700000|2020-07-06 05:35:00|169464.7|169374.7|169472.9|169382.9|169478.9|169388.9|169458|169368|383
1594014000000|2020-07-06 05:40:00|169472.4|169382.4|169453.9|169363.9|169483.6|169393.6|169436.1|169346.1|373
1594014300000|2020-07-06 05:45:00|169455.9|169365.9|169440.8|169350.8|169462.2|169372.2|169429.9|169339.9|320
1594014600000|2020-07-06 05:50:00|169439.7|169349.7|169443.9|169353.9|169448.5|169358.5|169412.8|169322.8|389
1594014900000|2020-07-06 05:55:00|169442.7|169352.7|169432.6|169342.6|169468.4|169378.4|169410.2|169320.2|445
1594015200000|2020-07-06 06:00:00|169431.9|169341.9|169305.9|169215.9|169438.3|169348.3|169229.7|169139.7|749
1594015500000|2020-07-06 06:05:00|169305.6|169215.6|169428.3|169338.3|169502.6|169412.6|169266.6|169176.6|691
1594015800000|2020-07-06 06:10:00|169427.8|169337.8|169299.3|169209.3|169438.5|169348.5|169288.7|169198.7|564
1594016100000|2020-07-06 06:15:00|169299.4|169209.4|169339.5|169249.5|169363.6|169273.6|169282.5|169192.5|582
1594016400000|2020-07-06 06:20:00|169337.1|169247.1|169391.1|169301.1|169425.7|169335.7|169277.4|169187.4|599
1594016700000|2020-07-06 06:25:00|169391.5|169301.5|169412|169322|169412.5|169322.5|169382.9|169292.9|476
1594017000000|2020-07-06 06:30:00|169406.9|169316.9|169455.7|169365.7|169561.5|169471.5|169365.7|169275.7|733
1594017300000|2020-07-06 06:35:00|169454.5|169364.5|169341.3|169251.3|169455.6|169365.6|169315|169225|808
1594017600000|2020-07-06 06:40:00|169344.5|169254.5|169261.5|169171.5|169358.8|169268.8|169257.8|169167.8|900
1594017900000|2020-07-06 06:45:00|169262.1|169172.1|169028.3|168938.3|169262.1|169172.1|168912.9|168822.9|839
1594018200000|2020-07-06 06:50:00|169032.6|168942.6|168999.9|168909.9|169136.5|169046.5|168996.9|168906.9|783
1594018500000|2020-07-06 06:55:00|169027.2|168937.2|169204.7|169114.7|169209.4|169119.4|169025.5|168935.5|686
1594018800000|2020-07-06 07:00:00|169203.7|169113.7|169167.5|169077.5|169210|169120|168953.5|168863.5|821
1594019100000|2020-07-06 07:05:00|169168.3|169078.3|169254.1|169164.1|169320.8|169230.8|169102.3|169012.3|839
1594019400000|2020-07-06 07:10:00|169253.9|169163.9|169139.6|169049.6|169253.9|169163.9|169113.4|169023.4|965
1594019700000|2020-07-06 07:15:00|169139.7|169049.7|169102.8|169012.8|169249.5|169159.5|169047.1|168957.1|784
1594020000000|2020-07-06 07:20:00|169100.4|169010.4|169218.5|169128.5|169231.6|169141.6|169008.5|168918.5|914
1594020300000|2020-07-06 07:25:00|169217.9|169127.9|169441.2|169351.2|169491.6|169401.6|169140.7|169050.7|864
1594020600000|2020-07-06 07:30:00|169438.8|169348.8|169480.7|169390.7|169564.7|169474.7|169307.6|169217.6|759
1594020900000|2020-07-06 07:35:00|169477.8|169387.8|169349.8|169259.8|169492.3|169402.3|169332.4|169242.4|808
1594021200000|2020-07-06 07:40:00|169349.1|169259.1|169252.1|169162.1|169365.7|169275.7|169231|169141|892
1594021500000|2020-07-06 07:45:00|169252.9|169162.9|169529.6|169439.6|169671.6|169581.6|169236.6|169146.6|922
1594021800000|2020-07-06 07:50:00|169529.5|169439.5|169609.5|169519.5|169622.2|169532.2|169488|169398|818
1594022100000|2020-07-06 07:55:00|169606.8|169516.8|169636.4|169546.4|169740.6|169650.6|169516.8|169426.8|821
1594022400000|2020-07-06 08:00:00|169640.6|169550.6|169922|169832|170124.3|170034.3|169640.6|169550.6|899
1594022700000|2020-07-06 08:05:00|169926.2|169836.2|170143.1|170053.1|170234.7|170144.7|169734.3|169644.3|926
1594023000000|2020-07-06 08:10:00|170143.6|170053.6|170063.8|169973.8|170170.4|170080.4|169994.5|169904.5|793
1594023300000|2020-07-06 08:15:00|170064.2|169974.2|170013.6|169923.6|170184.5|170094.5|169952.9|169862.9|875
1594023600000|2020-07-06 08:20:00|170015.4|169925.4|169878.5|169788.5|170015.4|169925.4|169768.8|169678.8|843
1594023900000|2020-07-06 08:25:00|169878.8|169788.8|169820.4|169730.4|169888.9|169798.9|169760.1|169670.1|848
1594024200000|2020-07-06 08:30:00|169787.4|169697.4|169953.2|169863.2|169963.9|169873.9|169770.4|169680.4|782
1594024500000|2020-07-06 08:35:00|169953.5|169863.5|170065.5|169975.5|170184.5|170094.5|169940.1|169850.1|806
1594024800000|2020-07-06 08:40:00|170064.9|169974.9|170155.7|170065.7|170254.5|170164.5|170029.5|169939.5|871
1594025100000|2020-07-06 08:45:00|170160.4|170070.4|170131.7|170041.7|170160.4|170070.4|169907|169817|775
1594025400000|2020-07-06 08:50:00|170133.4|170043.4|170296.4|170206.4|170325.7|170235.7|170125.5|170035.5|666
1594025700000|2020-07-06 08:55:00|170296|170206|170402.7|170312.7|170439.3|170349.3|170296|170206|584
1594026000000|2020-07-06 09:00:00|170406.9|170316.9|170422.4|170332.4|170436|170346|170322|170232|643
1594026300000|2020-07-06 09:05:00|170420.3|170330.3|170455.9|170365.9|170542.4|170452.4|170419.5|170329.5|740
1594026600000|2020-07-06 09:10:00|170451.5|170361.5|170405|170315|170513.5|170423.5|170363.4|170273.4|776
1594026900000|2020-07-06 09:15:00|170403.9|170313.9|170184.7|170094.7|170428.3|170338.3|170174.8|170084.8|748
1594027200000|2020-07-06 09:20:00|170183.9|170093.9|170238.8|170148.8|170253.2|170163.2|170171.1|170081.1|595
1594027500000|2020-07-06 09:25:00|170241.3|170151.3|170240.6|170150.6|170348|170258|170183.3|170093.3|704
1594027800000|2020-07-06 09:30:00|170232.1|170142.1|170297.9|170207.9|170406.2|170316.2|170229.3|170139.3|844
1594028100000|2020-07-06 09:35:00|170298|170208|170323.1|170233.1|170365|170275|170190.2|170100.2|770
1594028400000|2020-07-06 09:40:00|170323.5|170233.5|170282|170192|170354.7|170264.7|170252.6|170162.6|725
1594028700000|2020-07-06 09:45:00|170284.6|170194.6|170444.1|170354.1|170466|170376|170219.4|170129.4|732
1594029000000|2020-07-06 09:50:00|170432.6|170342.6|170368.5|170278.5|170456.7|170366.7|170364.4|170274.4|689
1594029300000|2020-07-06 09:55:00|170367.3|170277.3|170448.3|170358.3|170468.7|170378.7|170350.7|170260.7|639
1594029600000|2020-07-06 10:00:00|170441.6|170351.6|170358.8|170268.8|170459.3|170369.3|170258.7|170168.7|872
1594029900000|2020-07-06 10:05:00|170360.7|170270.7|170337.7|170247.7|170367.3|170277.3|170241.8|170151.8|746
1594030200000|2020-07-06 10:10:00|170337.4|170247.4|170081.6|169991.6|170343|170253|170025.4|169935.4|687
1594030500000|2020-07-06 10:15:00|170082.2|169992.2|170076.6|169986.6|170143.3|170053.3|169978.9|169888.9|687
1594030800000|2020-07-06 10:20:00|170075.9|169985.9|170168.6|170078.6|170270.2|170180.2|170061.5|169971.5|707
1594031100000|2020-07-06 10:25:00|170166.8|170076.8|170348.4|170258.4|170373.6|170283.6|170153.6|170063.6|876
1594031400000|2020-07-06 10:30:00|170344.2|170254.2|170372.5|170282.5|170495.8|170405.8|170289|170199|677
1594031700000|2020-07-06 10:35:00|170377.4|170287.4|170417.7|170327.7|170449|170359|170374.2|170284.2|585
1594032000000|2020-07-06 10:40:00|170417.8|170327.8|170563.3|170473.3|170573.8|170483.8|170417.8|170327.8|492
1594032300000|2020-07-06 10:45:00|170550.5|170460.5|170615.8|170525.8|170703.5|170613.5|170545.1|170455.1|741
1594032600000|2020-07-06 10:50:00|170619.8|170529.8|170637.8|170547.8|170710.4|170620.4|170616.7|170526.7|773
1594032900000|2020-07-06 10:55:00|170637.6|170547.6|170599.7|170509.7|170644|170554|170475|170385|656
1594033200000|2020-07-06 11:00:00|170606.1|170516.1|170642.7|170552.7|170717.2|170627.2|170586.6|170496.6|594
1594033500000|2020-07-06 11:05:00|170642.1|170552.1|170550.7|170460.7|170644.4|170554.4|170494.8|170404.8|645
1594033800000|2020-07-06 11:10:00|170550.1|170460.1|170340.7|170250.7|170562.7|170472.7|170332.8|170242.8|784
1594034100000|2020-07-06 11:15:00|170340.4|170250.4|170340.7|170250.7|170394.3|170304.3|170288.8|170198.8|698
1594034400000|2020-07-06 11:20:00|170341.4|170251.4|170425|170335|170495.4|170405.4|170329|170239|605
1594034700000|2020-07-06 11:25:00|170425.4|170335.4|170536.5|170446.5|170536.5|170446.5|170418.5|170328.5|591
1594035000000|2020-07-06 11:30:00|170534.5|170444.5|170656.3|170566.3|170661.8|170571.8|170504.8|170414.8|534
1594035300000|2020-07-06 11:35:00|170654.6|170564.6|170529.1|170439.1|170661.5|170571.5|170495.8|170405.8|677
1594035600000|2020-07-06 11:40:00|170529.4|170439.4|170570.2|170480.2|170630.3|170540.3|170529.4|170439.4|590
1594035900000|2020-07-06 11:45:00|170568.9|170478.9|170606|170516|170614.2|170524.2|170431.3|170341.3|637
1594036200000|2020-07-06 11:50:00|170606.8|170516.8|170537.9|170447.9|170622.4|170532.4|170458.1|170368.1|619
1594036500000|2020-07-06 11:55:00|170540.5|170450.5|170524.2|170434.2|170614.2|170524.2|170487.1|170397.1|681
1594036800000|2020-07-06 12:00:00|170523.5|170433.5|170624.9|170534.9|170627.9|170537.9|170495.1|170405.1|732
1594037100000|2020-07-06 12:05:00|170623.6|170533.6|170444.1|170354.1|170652.5|170562.5|170434.3|170344.3|724
1594037400000|2020-07-06 12:10:00|170443.6|170353.6|170272.6|170182.6|170476.6|170386.6|170271.6|170181.6|719
1594037700000|2020-07-06 12:15:00|170273.3|170183.3|170135.6|170045.6|170320.1|170230.1|170116.8|170026.8|833
1594038000000|2020-07-06 12:20:00|170143.6|170053.6|170063.5|169973.5|170190.2|170100.2|170046.7|169956.7|787
1594038300000|2020-07-06 12:25:00|170062.9|169972.9|169866.9|169776.9|170067.1|169977.1|169790.9|169700.9|848
1594038600000|2020-07-06 12:30:00|169862.3|169772.3|170073.2|169983.2|170136.9|170046.9|169839.8|169749.8|825
1594038900000|2020-07-06 12:35:00|170072.4|169982.4|169956.6|169866.6|170072.4|169982.4|169934.7|169844.7|890
1594039200000|2020-07-06 12:40:00|169956.5|169866.5|170098.5|170008.5|170101.2|170011.2|169936.8|169846.8|808
1594039500000|2020-07-06 12:45:00|170099.9|170009.9|170104|170014|170192.4|170102.4|170073|169983|770
1594039800000|2020-07-06 12:50:00|170103.5|170013.5|169965.9|169875.9|170161.1|170071.1|169958.6|169868.6|587
1594040100000|2020-07-06 12:55:00|169965.8|169875.8|169875.3|169785.3|170008.7|169918.7|169867.5|169777.5|656
1594040400000|2020-07-06 13:00:00|169877.6|169787.6|169977.4|169887.4|169980.2|169890.2|169833.8|169743.8|700
1594040700000|2020-07-06 13:05:00|169978.3|169888.3|170069.8|169979.8|170070.6|169980.6|169975.2|169885.2|675
1594041000000|2020-07-06 13:10:00|170069.3|169979.3|170166.6|170076.6|170168.3|170078.3|169938|169848|695
1594041300000|2020-07-06 13:15:00|170166.1|170076.1|169988|169898|170167.8|170077.8|169973.4|169883.4|866
1594041600000|2020-07-06 13:20:00|169990.1|169900.1|170041.3|169951.3|170106.4|170016.4|169917|169827|885
1594041900000|2020-07-06 13:25:00|170047.6|169957.6|169913.8|169823.8|170073|169983|169913.8|169823.8|725
1594042200000|2020-07-06 13:30:00|169910.2|169820.2|169787.9|169697.9|169919.2|169829.2|169700.2|169610.2|1076
1594042500000|2020-07-06 13:35:00|169789.1|169699.1|169924.2|169834.2|170004|169914|169727.3|169637.3|1066
1594042800000|2020-07-06 13:40:00|169918.1|169828.1|169703.2|169613.2|169956.2|169866.2|169685.4|169595.4|937
1594043100000|2020-07-06 13:45:00|169735.5|169645.5|169761.3|169671.3|169792|169702|169649.3|169559.3|962
1594043400000|2020-07-06 13:50:00|169758.5|169668.5|169771.7|169681.7|169791.4|169701.4|169611.3|169521.3|904
1594043700000|2020-07-06 13:55:00|169770.6|169680.6|169903.1|169773.1|169935.9|169805.9|169690.5|169600.5|909
1594044000000|2020-07-06 14:00:00|169933.5|169663.5|169981.6|169891.6|170036.1|169946.1|169774.3|169601.9|946
1594044300000|2020-07-06 14:05:00|169982.4|169892.4|170066.6|169976.6|170221.5|170131.5|169963.1|169873.1|1069
1594044600000|2020-07-06 14:10:00|170078.8|169988.8|169916.2|169826.2|170142.4|170052.4|169865.2|169775.2|1032
1594044900000|2020-07-06 14:15:00|169916.7|169826.7|169976.9|169886.9|170024.3|169934.3|169829.7|169739.7|980
1594045200000|2020-07-06 14:20:00|169975.1|169885.1|169919|169829|170013.7|169923.7|169827.7|169737.7|871
1594045500000|2020-07-06 14:25:00|169918.4|169828.4|170070.3|169980.3|170131.5|170041.5|169911.3|169821.3|806
1594045800000|2020-07-06 14:30:00|170071.8|169981.8|169977|169887|170136|170046|169948.9|169858.9|902
1594046100000|2020-07-06 14:35:00|169976.9|169886.9|169891.1|169801.1|170013|169923|169880.5|169790.5|901
1594046400000|2020-07-06 14:40:00|169888.5|169798.5|169770|169680|169890.3|169800.3|169751.7|169661.7|968
1594046700000|2020-07-06 14:45:00|169769.7|169679.7|169568.1|169478.1|169825.1|169735.1|169493|169403|1010
1594047000000|2020-07-06 14:50:00|169563.7|169473.7|169461.4|169371.4|169610.2|169520.2|169440.4|169350.4|947
1594047300000|2020-07-06 14:55:00|169460.8|169370.8|169326.6|169236.6|169467.4|169377.4|169250.5|169160.5|1045
1594047600000|2020-07-06 15:00:00|169326.5|169236.5|169373.7|169283.7|169456.5|169366.5|169319.7|169229.7|939
1594047900000|2020-07-06 15:05:00|169372.9|169282.9|169442.1|169352.1|169465.9|169375.9|169365.9|169275.9|945
1594048200000|2020-07-06 15:10:00|169442.6|169352.6|169445.4|169355.4|169481.1|169391.1|169394.8|169304.8|926
1594048500000|2020-07-06 15:15:00|169446.6|169356.6|169639.5|169549.5|169716.2|169626.2|169446.1|169356.1|937
1594048800000|2020-07-06 15:20:00|169641|169551|169584|169494|169670.4|169580.4|169523.8|169433.8|886
1594049100000|2020-07-06 15:25:00|169583.7|169493.7|169517.3|169427.3|169619.9|169529.9|169501.9|169411.9|898
1594049400000|2020-07-06 15:30:00|169509.4|169419.4|169671.1|169581.1|169675.5|169585.5|169484.9|169394.9|961
1594049700000|2020-07-06 15:35:00|169668.9|169578.9|169709.5|169619.5|169744.1|169648.3|169567.9|169477.9|848
1594050000000|2020-07-06 15:40:00|169707|169617|169768.5|169678.5|169783.8|169693.8|169688.8|169598.8|833
1594050300000|2020-07-06 15:45:00|169768.6|169678.6|169688.9|169598.9|169848.7|169758.7|169660.7|169534.8|854
1594050600000|2020-07-06 15:50:00|169683.8|169593.8|169780.4|169690.4|169781.3|169691.3|169676.6|169576.6|822
1594050900000|2020-07-06 15:55:00|169780.8|169690.8|169840.8|169750.8|169841|169751|169764|169673|803
1594051200000|2020-07-06 16:00:00|169838.1|169748.1|169787.8|169697.8|169873.9|169783.9|169779.6|169673.1|773
1594051500000|2020-07-06 16:05:00|169789.9|169699.9|169796.9|169706.9|169831.9|169728.6|169777.6|169668|773
1594051800000|2020-07-06 16:10:00|169798.7|169708.7|169727.4|169637.4|169829.1|169719.5|169660.5|169563.7|702
1594052100000|2020-07-06 16:15:00|169727.8|169637.8|169661.6|169571.6|169759.7|169669.7|169618.9|169528.9|681
1594052400000|2020-07-06 16:20:00|169661.3|169571.3|169694.8|169604.8|169754.2|169644.8|169623.7|169533.7|657
1594052700000|2020-07-06 16:25:00|169694.1|169604.1|169768.8|169678.8|169806.8|169692.2|169682.4|169592.4|624
1594053000000|2020-07-06 16:30:00|169765.6|169675.6|169837.7|169747.7|169839.6|169749.6|169763.4|169669.1|601
1594053300000|2020-07-06 16:35:00|169837.6|169747.6|169754.4|169664.4|169839.2|169749.2|169746.6|169655|595
1594053600000|2020-07-06 16:40:00|169751.9|169661.9|169816.6|169686.6|169820.3|169708.2|169747.9|169657.9|595
1594053900000|2020-07-06 16:45:00|169814.2|169724.2|169786|169696|169817|169727|169782.2|169662.9|582
1594054200000|2020-07-06 16:50:00|169786.1|169696.1|169798.1|169708.1|169832.7|169713.3|169780.6|169675.2|624
1594054500000|2020-07-06 16:55:00|169799.2|169709.2|169943.4|169853.4|169982.6|169867.6|169795.2|169705.2|663
1594054800000|2020-07-06 17:00:00|169945.1|169855.1|169948.5|169818.5|169979.2|169865.6|169933.8|169814.4|537
1594055100000|2020-07-06 17:05:00|169948.7|169818.7|169925.9|169795.9|169960.2|169853.6|169920.8|169791.6|480
1594055400000|2020-07-06 17:10:00|169925.8|169795.8|169985.7|169895.7|170000.6|169910.6|169924.4|169794.4|600
1594055700000|2020-07-06 17:15:00|169986.4|169896.4|169993.4|169903.4|170012.4|169915.3|169978.4|169863.9|498
1594056000000|2020-07-06 17:20:00|169993.5|169903.5|169944.5|169854.5|170011|169908.6|169937.2|169842.1|611
1594056300000|2020-07-06 17:25:00|169944.4|169854.4|169989.6|169899.6|170031.3|169941.3|169936.2|169846.2|541
1594056600000|2020-07-06 17:30:00|169989.5|169899.5|170130.4|170000.4|170141.2|170011.2|169954.2|169864.2|577
1594056900000|2020-07-06 17:35:00|170132.6|170002.6|170175.1|170045.1|170205.2|170098|170109|169989.5|626
1594057200000|2020-07-06 17:40:00|170175.4|170045.4|170148|170018|170182|170076|170125.9|170014.4|575
1594057500000|2020-07-06 17:45:00|170147.7|170017.7|170176.8|170086.8|170219|170126.4|170142.8|170012.8|570
1594057800000|2020-07-06 17:50:00|170176.7|170086.7|170089.8|169959.8|170195.3|170086.7|170049.9|169938|613
1594058100000|2020-07-06 17:55:00|170089.3|169959.3|170071.1|169941.1|170106.7|169976.7|170037.5|169925.8|569
1594058400000|2020-07-06 18:00:00|170070.3|169940.3|170133.4|170043.4|170176.1|170050.7|170064.7|169934.7|637
1594058700000|2020-07-06 18:05:00|170130.7|170040.7|170160.2|170030.2|170168.5|170048.2|170118.5|170013.4|583
1594059000000|2020-07-06 18:10:00|170159.6|170029.6|170153.9|170023.9|170170|170054.2|170118.1|170012.6|590
1594059300000|2020-07-06 18:15:00|170150.5|170020.5|170154.7|170024.7|170169.5|170043.9|170116.4|170010.5|494
1594059600000|2020-07-06 18:20:00|170155.3|170025.3|170132.8|170042.8|170167.8|170051.2|170120.5|170016|514
1594059900000|2020-07-06 18:25:00|170132|170042|170000.5|169910.5|170136.6|170046.6|169994.5|169889.7|490
1594060200000|2020-07-06 18:30:00|170008.7|169918.7|170065.5|169975.5|170095.4|169984.3|170000.5|169910.5|610
1594060500000|2020-07-06 18:35:00|170064|169974|170071.2|169981.2|170090.5|169982.4|170051.6|169943.8|528
1594060800000|2020-07-06 18:40:00|170070.5|169980.5|170091.3|169961.3|170100.3|169989.5|170062.8|169950.7|595
1594061100000|2020-07-06 18:45:00|170092.3|169962.3|170098.9|169968.9|170103.9|169986.9|170061.8|169956|665
1594061400000|2020-07-06 18:50:00|170097.8|169967.8|170106.9|169976.9|170121.6|169994.6|170079.8|169963|730
1594061700000|2020-07-06 18:55:00|170106.3|169976.3|170051.9|169921.9|170145.7|170054.7|170044.8|169914.8|673
1594062000000|2020-07-06 19:00:00|170051.3|169921.3|170221.3|170091.3|170223.3|170107.4|170051.3|169921.3|814
1594062300000|2020-07-06 19:05:00|170221.4|170091.4|170208.7|170118.7|170231.6|170123.9|170177.9|170065.6|510
1594062600000|2020-07-06 19:10:00|170209.8|170119.8|170182.3|170092.3|170213.7|170123.7|170171.1|170081.1|624
1594062900000|2020-07-06 19:15:00|170180.5|170090.5|170205.6|170115.6|170225.4|170120.4|170180.5|170075.3|515
1594063200000|2020-07-06 19:20:00|170205.2|170115.2|170209.1|170119.1|170214.5|170124.5|170188.1|170098.1|490
1594063500000|2020-07-06 19:25:00|170209|170119|170118.5|169988.5|170210.2|170120.2|170104.7|169974.7|410
1594063800000|2020-07-06 19:30:00|170106.1|169976.1|170096.2|170006.2|170209.7|170079.7|170092.2|169962.2|571
1594064100000|2020-07-06 19:35:00|170096.9|170006.9|170149.7|170019.7|170192.1|170062.1|170081.5|169982.1|682
1594064400000|2020-07-06 19:40:00|170149.4|170019.4|170078.4|169988.4|170155|170025|170069.7|169962.8|589
1594064700000|2020-07-06 19:45:00|170078.8|169988.8|170029.3|169899.3|170107|170015|169995.2|169886|630
1594065000000|2020-07-06 19:50:00|170028.5|169898.5|170061.4|169931.4|170109.3|169979.3|170026.2|169896.2|683
1594065300000|2020-07-06 19:55:00|170062.2|169932.2|170028.4|169898.4|170062.2|169942.6|170021.2|169892.2|569
1594065600000|2020-07-06 20:00:00|170026|169896|170036.5|169906.5|170146.7|170016.7|170010|169890.4|582
1594065900000|2020-07-06 20:05:00|170037.3|169907.3|170045.1|169915.1|170060.2|169930.2|170034|169904|638
1594066200000|2020-07-06 20:10:00|170044.7|169914.7|170045|169915|170056.9|169926.9|170034.2|169904.2|674
1594066500000|2020-07-06 20:15:00|170048.6|169918.6|170041.5|169911.5|170059.9|169929.9|170026.9|169896.9|460
1594066800000|2020-07-06 20:20:00|170040.7|169910.7|170040.9|169910.9|170053.9|169923.9|170022.2|169892.2|284
1594067100000|2020-07-06 20:25:00|170037.9|169907.9|170046.1|169916.1|170060.8|169930.8|170027.2|169897.2|371
1594067400000|2020-07-06 20:30:00|170046.8|169916.8|170043.1|169913.1|170072.7|169942.7|170031|169901|396
1594067700000|2020-07-06 20:35:00|170033.8|169903.8|170050.8|169920.8|170055.2|169925.2|170026|169896|291
1594068000000|2020-07-06 20:40:00|170046.7|169916.7|169988|169858|170070.4|169940.4|169971.5|169841.5|348
1594068300000|2020-07-06 20:45:00|169998.2|169868.2|169928|169686.6|170005.2|169875.2|169858.9|169663.9|455
1594068600000|2020-07-06 20:50:00|169918.4|169700.3|169890|169647.3|169973.8|169783.5|169838.5|169628.8|289
1594068900000|2020-07-06 20:55:00|169902.9|169644.7|169970.4|169700.4|169970.4|169700.4|169850|169602.5|376
1594069200000|2020-07-06 21:00:00|169901.7|169631.7|169822.8|169552.8|169911.1|169641.1|169818.4|169548.4|42
1594069500000|2020-07-06 21:05:00|169846.3|169576.3|169915.7|169645.7|169940.7|169670.7|169803|169533|102
1594069800000|2020-07-06 21:10:00|169925.7|169655.7|169989.6|169719.6|169990.9|169720.9|169748.5|169478.5|261
1594070100000|2020-07-06 21:15:00|169873.7|169603.7|169967.3|169697.3|170004.8|169734.8|169873.7|169603.7|117
1594070400000|2020-07-06 21:20:00|169926.1|169656.1|169889.6|169619.6|170028.5|169758.5|169812.1|169542.1|110
1594070700000|2020-07-06 21:25:00|169922.9|169652.9|169954.1|169684.1|170003.3|169733.3|169773.5|169503.5|97
1594071000000|2020-07-06 21:30:00|169956|169686|169953.8|169683.8|170001.8|169731.8|169856.5|169586.5|207
1594071300000|2020-07-06 21:35:00|169827.6|169557.6|169952.9|169682.9|170009.7|169739.7|169827.6|169557.6|71
1594071600000|2020-07-06 21:40:00|169930.1|169660.1|169939.4|169669.4|169975.7|169705.7|169849.1|169579.1|166
1594071900000|2020-07-06 21:45:00|169926.9|169656.9|169884.6|169614.6|170031.4|169761.4|169847.3|169577.3|202
1594072200000|2020-07-06 21:50:00|169933.3|169663.3|170007|169737|170055.4|169785.4|169845.8|169575.8|126
1594072500000|2020-07-06 21:55:00|169972|169702|169934.4|169664.4|170057.9|169787.9|169837.1|169567.1|113
1594072800000|2020-07-06 22:00:00|169946.9|169676.9|169853.1|169583.1|169975.1|169705.1|169720.4|169450.4|654
1594073100000|2020-07-06 22:05:00|169879.2|169609.2|169981.6|169711.6|170028|169758|169795.2|169525.2|623
1594073400000|2020-07-06 22:10:00|169973.1|169703.1|169991.1|169721.1|170056|169786|169919.2|169649.2|527
1594073700000|2020-07-06 22:15:00|169992|169722|170020.3|169750.3|170064.2|169794.2|169922.7|169652.7|523
1594074000000|2020-07-06 22:20:00|170004.4|169734.4|169956.3|169686.3|170054.1|169784.1|169933.6|169663.6|427
1594074300000|2020-07-06 22:25:00|169958|169688|169999|169729|170044.2|169774.2|169859.5|169589.5|449
1594074600000|2020-07-06 22:30:00|169991.2|169721.2|170026.4|169756.4|170061.1|169791.1|169958.6|169688.6|683
1594074900000|2020-07-06 22:35:00|170029.4|169759.4|170009.1|169739.1|170073.2|169803.2|169993.7|169723.7|1061
1594075200000|2020-07-06 22:40:00|170005.6|169735.6|170033.4|169763.4|170060.4|169790.4|169960.5|169690.5|1108
1594075500000|2020-07-06 22:45:00|170050.3|169780.3|170025.3|169755.3|170057.6|169787.6|169961|169691|993
1594075800000|2020-07-06 22:50:00|170028.8|169758.8|170006|169736|170051.6|169781.6|169936.2|169666.2|1022
1594076100000|2020-07-06 22:55:00|170006.1|169736.1|170006|169736|170045.6|169775.6|169960|169690|1056
1594076400000|2020-07-06 23:00:00|170065.1|169795.1|170003.8|169733.8|170065.1|169795.1|169919.5|169649.5|1131
1594076700000|2020-07-06 23:05:00|170002.8|169732.8|170029.6|169759.6|170050.1|169780.1|169971.3|169701.3|938
1594077000000|2020-07-06 23:10:00|170032.3|169762.3|170025.2|169755.2|170069.5|169799.5|169987.6|169717.6|756
1594077300000|2020-07-06 23:15:00|170028|169758|170046.4|169776.4|170059.9|169789.9|169999.5|169729.5|799
1594077600000|2020-07-06 23:20:00|170046.3|169776.3|170034.5|169764.5|170064.1|169794.1|170005.5|169735.5|486
1594077900000|2020-07-06 23:25:00|170034.9|169764.9|170028.1|169758.1|170053|169783|170013.8|169743.8|454
1594078200000|2020-07-06 23:30:00|170025.9|169755.9|170009.1|169739.1|170038|169768|169993|169723|416
1594078500000|2020-07-06 23:35:00|170009.6|169739.6|169984.8|169714.8|170016.3|169746.3|169871.7|169601.7|418
1594078800000|2020-07-06 23:40:00|169984.3|169714.3|169983.3|169713.3|170001.7|169731.7|169970|169707|203
1594079100000|2020-07-06 23:45:00|169982.6|169712.6|170024.6|169754.6|170028.6|169758.6|169968.4|169710.3|400
1594079400000|2020-07-06 23:50:00|170022.5|169752.5|169996.2|169726.2|170042.8|169772.8|169988.9|169718.9|239
1594079700000|2020-07-06 23:55:00|169997.1|169727.1|169969.4|169699.4|169997.1|169727.6|169937.2|169667.2|947
1594080000000|2020-07-07 00:00:00|169969.3|169699.3|169855.2|169585.2|169984.1|169714.1|169833.2|169574.1|802
1594080300000|2020-07-07 00:05:00|169855.8|169585.8|169850.5|169596.7|169881.9|169636.1|169808.1|169566.3|624
1594080600000|2020-07-07 00:10:00|169848.4|169598.9|169797.8|169544.1|169866.5|169656.8|169724.6|169513.5|603
1594080900000|2020-07-07 00:15:00|169789|169537.7|169625.1|169355.1|169811.7|169610.3|169624.4|169354.4|817
1594081200000|2020-07-07 00:20:00|169623.6|169353.6|169643.2|169376.8|169651.1|169438.9|169561.4|169343.6|536
1594081500000|2020-07-07 00:25:00|169642.2|169376.2|169487|169264.9|169653.3|169393.8|169463.9|169221.8|635
1594081800000|2020-07-07 00:30:00|169478.2|169269.4|169478.7|169264.2|169517.1|169333.6|169429.5|169223.6|403
1594082100000|2020-07-07 00:35:00|169475.8|169265.4|169471.9|169248.9|169535.8|169360.2|169420.9|169220|416
1594082400000|2020-07-07 00:40:00|169479.6|169241.6|169464.6|169262.7|169530.5|169311.4|169413.3|169207.6|455
1594082700000|2020-07-07 00:45:00|169464.4|169257.9|169474|169256.3|169505.9|169317.3|169420.1|169222.7|457
1594083000000|2020-07-07 00:50:00|169473.5|169256.6|169470.8|169268.3|169498.9|169313.6|169411.8|169196.7|429
1594083300000|2020-07-07 00:55:00|169482.9|169254.9|169415.9|169285.9|169495.2|169306.1|169404.5|169215.1|442
1594083600000|2020-07-07 01:00:00|169416.5|169286.5|169446.5|169235.1|169544.3|169372.1|169369.5|169192.9|597
1594083900000|2020-07-07 01:05:00|169405.9|169275.9|169605.3|169384.2|169654|169455.8|169369.6|169195.7|712
1594084200000|2020-07-07 01:10:00|169593.6|169384.5|169753.3|169530.6|169794.7|169555.4|169548.4|169349.5|606
1594084500000|2020-07-07 01:15:00|169763.3|169530.8|169676.4|169472.3|169969.1|169699.1|169647|169433.9|750
1594084800000|2020-07-07 01:20:00|169683.7|169413.7|169770.1|169500.1|169810.7|169568.1|169605.5|169366.5|690
1594085100000|2020-07-07 01:25:00|169760.2|169490.2|169780.5|169535|169803.5|169611.5|169707.4|169490.2|557
1594085400000|2020-07-07 01:30:00|169762.6|169537|169643|169415.3|169788.3|169568.2|169577.3|169353|571
1594085700000|2020-07-07 01:35:00|169641.7|169421.6|169842.5|169572.5|169868.9|169611.6|169577.4|169378.2|592
1594086000000|2020-07-07 01:40:00|169843.4|169573.4|169858.1|169620.7|169895.4|169681.5|169766.1|169562.8|431
1594086300000|2020-07-07 01:45:00|169875.3|169605.3|169773.7|169505.3|169915.8|169712|169733.2|169489.3|621
1594086600000|2020-07-07 01:50:00|169773.4|169513|169773.5|169643.5|169874.8|169675.1|169706.4|169491.6|605
1594086900000|2020-07-07 01:55:00|169830.4|169583.7|169847.7|169717.7|169916.9|169726.9|169755.1|169570.4|490
1594087200000|2020-07-07 02:00:00|169876.7|169675.5|169853.2|169603.1|169930.4|169751.2|169716|169510.3|576
1594087500000|2020-07-07 02:05:00|169875.2|169605.2|169796.7|169666.7|169884.4|169684.4|169787.1|169591.8|449
1594087800000|2020-07-07 02:10:00|169795.8|169665.8|169725.2|169595.2|169851.1|169675.5|169714.5|169498.8|563
1594088100000|2020-07-07 02:15:00|169725.1|169595.1|169783.2|169653.2|169852.7|169662.9|169720.2|169528.1|338
1594088400000|2020-07-07 02:20:00|169786|169656|169859.4|169589.4|169865.3|169668.1|169769.3|169564.6|370
1594088700000|2020-07-07 02:25:00|169856.5|169589.3|169802.8|169672.8|169882.5|169691.9|169775.8|169576.5|486
1594089000000|2020-07-07 02:30:00|169801.6|169671.6|170012.3|169882.3|170085.2|169910.3|169801.1|169619.1|600
1594089300000|2020-07-07 02:35:00|170023.6|169893.6|169980.3|169777.6|170082.1|169893.6|169974.7|169723.7|479
1594089600000|2020-07-07 02:40:00|169931.4|169801.4|169974.3|169844.3|170022.5|169845.7|169891.8|169659.4|534
1594089900000|2020-07-07 02:45:00|169973.9|169843.9|170188.3|170058.3|170257.8|170058.8|169964.6|169759|602
1594090200000|2020-07-07 02:50:00|170189|170059|170172.7|170042.7|170233.1|170068.8|170137|169956|629
1594090500000|2020-07-07 02:55:00|170169.2|170039.2|170150.8|170020.8|170240.3|170053|170131.6|169954.8|487
1594090800000|2020-07-07 03:00:00|170147.5|170017.5|170128|169921|170193.8|170030.2|170066.4|169875.1|580
1594091100000|2020-07-07 03:05:00|170128.7|169916.4|170139.4|169921.5|170170.8|169989.6|170075.1|169881.6|420
1594091400000|2020-07-07 03:10:00|170144|169927.5|170144|169919.6|170174.4|169989.9|170079.6|169880.2|407
1594091700000|2020-07-07 03:15:00|170102.4|169972.4|170135.6|169930.5|170176|169991.3|170081.8|169887.6|338
1594092000000|2020-07-07 03:20:00|170134.9|169932.5|170134.2|169904.7|170152.5|169974.4|170057.8|169870.3|454
1594092300000|2020-07-07 03:25:00|170127.9|169914.8|170077.4|169947.4|170163.3|169962.7|170046.2|169857.5|366
1594092600000|2020-07-07 03:30:00|170074.4|169944.4|170059.5|169847.4|170139.7|169967.7|170011|169816.3|409
1594092900000|2020-07-07 03:35:00|170069.1|169840.2|170035.8|169905.8|170099.6|169910.8|170007.6|169811|272
1594093200000|2020-07-07 03:40:00|170029|169899|170072.8|169802.8|170097.2|169910.7|170003.9|169799.7|355
1594093500000|2020-07-07 03:45:00|170075.4|169805.4|170062.1|169859.5|170119.8|169913.4|170003.5|169802.8|394
1594093800000|2020-07-07 03:50:00|170027.2|169897.2|170025.7|169895.7|170073.6|169908.5|170009.7|169791.6|350
1594094100000|2020-07-07 03:55:00|170020.5|169890.5|170030.5|169900.5|170110.6|169920.4|170005.5|169803.9|345
1594094400000|2020-07-07 04:00:00|170032.9|169902.9|170066.2|169859.2|170088.2|169932.6|170010.5|169816.6|460
1594094700000|2020-07-07 04:05:00|170064.8|169861.3|170026.2|169896.2|170083.5|169928.3|170015.3|169838.3|254
1594095000000|2020-07-07 04:10:00|170051|169921|170041.6|169911.6|170090.9|169934.9|170028.9|169846.5|257
1594095300000|2020-07-07 04:15:00|170042.5|169912.5|170083.8|169881|170096.2|169928.6|170023.7|169827.2|728
1594095600000|2020-07-07 04:20:00|170045.1|169915.1|170035.3|169905.3|170133.7|169954.8|170017.8|169832.6|428
1594095900000|2020-07-07 04:25:00|170029.2|169899.2|170026.5|169896.5|170081.8|169928|170012.3|169813.9|340
1594096200000|2020-07-07 04:30:00|170025.6|169895.6|170025.5|169895.5|170096.1|169922.7|170004.3|169828.2|549
1594096500000|2020-07-07 04:35:00|170024.2|169894.2|170126.9|169996.9|170203.1|170040.9|170011.3|169826.1|553
1594096800000|2020-07-07 04:40:00|170127.3|169997.3|170121.4|169991.4|170144.9|170014.9|170109.2|169979.2|333
1594097100000|2020-07-07 04:45:00|170119.4|169989.4|170125|169995|170156.1|170007|170109.7|169938.5|397
1594097400000|2020-07-07 04:50:00|170123.3|169993.3|170127.4|169997.4|170138|170008|170111.1|169981.1|341
1594097700000|2020-07-07 04:55:00|170126.8|169996.8|170128.3|169998.3|170135.9|170005.9|170117.9|169987.9|290
1594098000000|2020-07-07 05:00:00|170121.4|169991.4|170127.5|169997.5|170134.1|170004.1|170114.7|169984.7|374
1594098300000|2020-07-07 05:05:00|170128.1|169998.1|170125.5|169995.5|170135|170005|170110|169980|343
1594098600000|2020-07-07 05:10:00|170123.8|169993.8|170126.8|169996.8|170134.8|170004.8|170104.4|169974.4|260
1594098900000|2020-07-07 05:15:00|170125.8|169995.8|170124.9|169994.9|170147.5|170017.5|170113|169983|460
1594099200000|2020-07-07 05:20:00|170125.5|169995.5|170146.6|170016.6|170146.6|170016.6|170120.8|169990.8|603
1594099500000|2020-07-07 05:25:00|170146.4|170016.4|170179|170049|170179.2|170049.2|170144.8|170014.8|449
1594099800000|2020-07-07 05:30:00|170177.2|170047.2|170183.2|170053.2|170194.6|170064.6|170172.6|170042.6|435
1594100100000|2020-07-07 05:35:00|170183|170053|170331.9|170201.9|170372.3|170242.3|170163.9|170033.9|575
1594100400000|2020-07-07 05:40:00|170330.9|170200.9|170307.1|170177.1|170390.5|170260.5|170286.1|170156.1|549
1594100700000|2020-07-07 05:45:00|170306.9|170176.9|170368.7|170238.7|170384.7|170254.7|170303.6|170173.6|523
1594101000000|2020-07-07 05:50:00|170371|170241|170380.5|170250.5|170382|170252|170333.5|170203.5|733
1594101300000|2020-07-07 05:55:00|170378.8|170248.8|170540.7|170410.7|170616.2|170434.2|170349.8|170219.8|542
1594101600000|2020-07-07 06:00:00|170585|170369.6|170697|170567|170730.3|170600.3|170495.5|170327.4|858
1594101900000|2020-07-07 06:05:00|170696.7|170566.7|170716.2|170586.2|170801.6|170671.6|170682.6|170552.6|905
1594102200000|2020-07-07 06:10:00|170714.3|170584.3|170849.7|170719.7|170991.1|170866|170714.3|170584.3|778
1594102500000|2020-07-07 06:15:00|170844.8|170714.8|170669.2|170579.2|170848.4|170718.4|170662.2|170546.2|689
1594102800000|2020-07-07 06:20:00|170669.3|170579.3|170781.5|170651.5|170837.4|170707.4|170663.1|170573.1|749
1594103100000|2020-07-07 06:25:00|170782.3|170652.3|170776.3|170646.3|170799.5|170669.5|170765.8|170635.8|577
1594103400000|2020-07-07 06:30:00|170775.2|170645.2|170609.9|170519.9|170785.4|170676.7|170607.8|170509|706
1594103700000|2020-07-07 06:35:00|170607.6|170517.6|170591.9|170501.9|170691.1|170601.1|170577.7|170480.4|741
1594104000000|2020-07-07 06:40:00|170595.4|170505.4|170594.3|170504.3|170652.1|170555.2|170575.2|170485.2|365
1594104300000|2020-07-07 06:45:00|170596.1|170506.1|170657.5|170567.5|170742.1|170652.1|170574.4|170484.4|736
1594104600000|2020-07-07 06:50:00|170656.9|170566.9|170711|170621|170736|170646|170573.5|170483.5|634
1594104900000|2020-07-07 06:55:00|170711.9|170621.9|170773.5|170683.5|170908.3|170818.3|170708.8|170618.8|643
1594105200000|2020-07-07 07:00:00|170768.2|170678.2|170939|170849|170974.7|170884.7|170680.2|170590.2|936
1594105500000|2020-07-07 07:05:00|170936|170846|170714|170624|170975.6|170885.6|170711|170621|811
1594105800000|2020-07-07 07:10:00|170714.1|170624.1|170795.9|170705.9|170838.4|170748.4|170668.7|170578.7|795
1594106100000|2020-07-07 07:15:00|170794.5|170704.5|170866.4|170776.4|170886.2|170796.2|170737.5|170647.5|785
1594106400000|2020-07-07 07:20:00|170867.4|170777.4|171355|171265|171415.9|171325.9|170834.9|170744.9|914
1594106700000|2020-07-07 07:25:00|171353.2|171263.2|171407.2|171317.2|171523.5|171428.9|171310.6|171190.2|959
1594107000000|2020-07-07 07:30:00|171406.2|171316.2|171422.4|171332.4|171575.3|171485.3|171308|171218|851
1594107300000|2020-07-07 07:35:00|171421.8|171331.8|171184.7|171094.7|171423.7|171333.7|171168.9|171078.9|798
1594107600000|2020-07-07 07:40:00|171185.4|171095.4|171253.9|171163.9|171338.5|171248.5|171177.6|171087.6|770
1594107900000|2020-07-07 07:45:00|171254.2|171164.2|171076.7|170986.7|171353.6|171263.6|171063.4|170973.4|908
1594108200000|2020-07-07 07:50:00|171076.8|170986.8|171145.2|171055.2|171224|171134|171074.1|170984.1|712
1594108500000|2020-07-07 07:55:00|171145.4|171055.4|171098.8|171008.8|171153.7|171063.7|171025.6|170935.6|592
1594108800000|2020-07-07 08:00:00|171095.9|171005.9|171347.7|171257.7|171360.5|171270.5|171085.8|170995.8|825
1594109100000|2020-07-07 08:05:00|171350.6|171260.6|171331.7|171241.7|171440.5|171350.5|171281.9|171191.9|929
1594109400000|2020-07-07 08:10:00|171334.7|171244.7|171138.5|171048.5|171351.2|171261.2|171059.3|170969.3|864
1594109700000|2020-07-07 08:15:00|171138.2|171048.2|171108.1|171018.1|171184.8|171094.8|170986.7|170896.7|738
1594110000000|2020-07-07 08:20:00|171106|171016|170990.2|170900.2|171177.8|171087.8|170935.6|170845.6|845
1594110300000|2020-07-07 08:25:00|170990|170900|171431.1|171341.1|171432.8|171342.8|170984.6|170894.6|837
1594110600000|2020-07-07 08:30:00|171432.4|171342.4|171298.7|171208.7|171439.7|171349.7|171286|171196|867
1594110900000|2020-07-07 08:35:00|171298|171208|171387.2|171297.2|171404.6|171314.6|171175.1|171085.1|763
1594111200000|2020-07-07 08:40:00|171387.1|171297.1|171487.6|171397.6|171536|171446|171360.3|171270.3|635
1594111500000|2020-07-07 08:45:00|171487.5|171397.5|171367.9|171277.9|171548|171458|171360|171270|805
1594111800000|2020-07-07 08:50:00|171368.5|171278.5|171305|171215|171502.7|171412.7|171265.3|171175.3|831
1594112100000|2020-07-07 08:55:00|171305.1|171215.1|171424.3|171334.3|171457|171367|171230.7|171140.7|934
1594112400000|2020-07-07 09:00:00|171430.5|171340.5|171555.4|171465.4|171560|171470|171276.8|171177.6|875
1594112700000|2020-07-07 09:05:00|171554.6|171464.6|171687.8|171597.8|171716.5|171626.5|171412.8|171322.8|920
1594113000000|2020-07-07 09:10:00|171686.8|171596.8|171741.4|171651.4|171807.1|171717.1|171619.4|171529.4|782
1594113300000|2020-07-07 09:15:00|171740|171650|171715.8|171625.8|171792.2|171702.2|171614.7|171520.5|752
1594113600000|2020-07-07 09:20:00|171716.1|171626.1|171771.2|171681.2|171799.2|171709.2|171680.5|171590.5|807
1594113900000|2020-07-07 09:25:00|171772.6|171682.6|171800.8|171710.8|171834.7|171744.7|171771.9|171681.9|626
1594114200000|2020-07-07 09:30:00|171799.5|171709.5|171768.7|171678.7|171831.4|171741.4|171725.6|171635.6|829
1594114500000|2020-07-07 09:35:00|171775|171685|171772.8|171682.8|171805.2|171715.2|171730.5|171640.5|812
1594114800000|2020-07-07 09:40:00|171772.9|171682.9|171823.1|171733.1|171867.4|171777.4|171720.8|171630.8|728
1594115100000|2020-07-07 09:45:00|171824.1|171734.1|171835.3|171745.3|171921.6|171831.6|171769.2|171679.2|753
1594115400000|2020-07-07 09:50:00|171835.8|171745.8|171668.9|171578.9|171926.8|171836.8|171666.9|171576.9|815
1594115700000|2020-07-07 09:55:00|171669.1|171579.1|171575.1|171485.1|171674.5|171584.5|171552.6|171462.6|827
1594116000000|2020-07-07 10:00:00|171575.8|171485.8|171535.7|171445.7|171659.3|171569.3|171503|171413|716
1594116300000|2020-07-07 10:05:00|171533.2|171443.2|171595.9|171505.9|171662.5|171572.5|171423.5|171333.5|743
1594116600000|2020-07-07 10:10:00|171596.5|171506.5|171464|171374|171631.5|171541.5|171442.5|171352.5|755
1594116900000|2020-07-07 10:15:00|171464.2|171374.2|171391|171301|171599.8|171509.8|171356.3|171266.3|892
1594117200000|2020-07-07 10:20:00|171390.6|171300.6|171540.2|171450.2|171583|171493|171390.6|171300.6|934
1594117500000|2020-07-07 10:25:00|171540.1|171450.1|171486.4|171396.4|171544.4|171454.4|171422.6|171332.6|666
1594117800000|2020-07-07 10:30:00|171486.9|171396.9|171393.9|171303.9|171574.2|171484.2|171266.8|171176.8|704
1594118100000|2020-07-07 10:35:00|171393.6|171303.6|171325|171235|171416.8|171326.8|171203.5|171113.5|818
1594118400000|2020-07-07 10:40:00|171316.5|171226.5|171412.2|171322.2|171517|171427|171299.2|171209.2|710
1594118700000|2020-07-07 10:45:00|171412.9|171322.9|171378.2|171288.2|171431.7|171341.7|171279.5|171185.2|730
1594119000000|2020-07-07 10:50:00|171379.4|171289.4|171342.7|171252.7|171455.3|171365.3|171277.7|171187.7|791
1594119300000|2020-07-07 10:55:00|171343.2|171253.2|171357.6|171267.6|171379.6|171289.6|171276.2|171186.2|821
1594119600000|2020-07-07 11:00:00|171358.6|171268.6|171375.1|171285.1|171401.4|171311.4|171314.9|171224.9|643
1594119900000|2020-07-07 11:05:00|171375|171285|171412.6|171322.6|171424.3|171334.3|171305.8|171215.8|717
1594120200000|2020-07-07 11:10:00|171411.1|171321.1|171212.1|171122.1|171411.1|171321.1|171177.2|171087.2|771
1594120500000|2020-07-07 11:15:00|171216|171126|171015.6|170925.6|171233.8|171143.8|170981.3|170891.3|757
1594120800000|2020-07-07 11:20:00|171015.2|170925.2|171165.2|171075.2|171166.4|171076.4|170984.9|170894.9|634
1594121100000|2020-07-07 11:25:00|171167.7|171077.7|170968.1|170878.1|171179.9|171089.9|170962.8|170872.8|636
1594121400000|2020-07-07 11:30:00|170967.8|170877.8|171195.6|171105.6|171203.9|171113.9|170931|170841|731
1594121700000|2020-07-07 11:35:00|171195|171105|171208.2|171118.2|171286.5|171196.5|171053.2|170963.2|739
1594122000000|2020-07-07 11:40:00|171209.1|171119.1|171077.8|170987.8|171233.7|171143.7|171041.6|170951.6|747
1594122300000|2020-07-07 11:45:00|171077.9|170987.9|170968.4|170878.4|171102.9|171012.9|170892.3|170802.3|718
1594122600000|2020-07-07 11:50:00|170970.5|170880.5|171078.8|170988.8|171088.2|170998.2|170963.4|170873.4|748
1594122900000|2020-07-07 11:55:00|171080.7|170990.7|170930.9|170840.9|171080.7|170990.7|170898.7|170808.7|804
1594123200000|2020-07-07 12:00:00|170931.9|170841.9|170824|170734|170933|170843|170819.1|170729.1|853
1594123500000|2020-07-07 12:05:00|170823|170733|170930.9|170840.9|171015.2|170925.2|170768.2|170678.2|787
1594123800000|2020-07-07 12:10:00|170930.8|170840.8|170904.6|170814.6|170959.7|170869.7|170851.6|170761.6|680
1594124100000|2020-07-07 12:15:00|170907.5|170817.5|170964.6|170874.6|170964.6|170874.6|170890.9|170800.9|617
1594124400000|2020-07-07 12:20:00|170963.7|170873.7|171018.2|170928.2|171021.9|170931.9|170919.7|170829.7|641
1594124700000|2020-07-07 12:25:00|171018|170928|170919.8|170829.8|171116.2|171026.2|170897.7|170807.7|769
1594125000000|2020-07-07 12:30:00|170921.2|170831.2|171047.3|170957.3|171170.5|171080.5|170919.6|170829.6|791
1594125300000|2020-07-07 12:35:00|171050.5|170960.5|171082.9|170992.9|171124.6|171034.6|170976.1|170886.1|722
1594125600000|2020-07-07 12:40:00|171087.7|170997.7|171044.1|170954.1|171138.5|171048.5|171019|170929|705
1594125900000|2020-07-07 12:45:00|171041.4|170951.4|170955.6|170865.6|171042.3|170952.3|170946.8|170856.8|650
1594126200000|2020-07-07 12:50:00|170954.9|170864.9|170632.4|170542.4|171001.1|170911.1|170601.7|170511.7|794
1594126500000|2020-07-07 12:55:00|170622|170532|170661|170571|170723.7|170633.7|170594.3|170504.3|772
1594126800000|2020-07-07 13:00:00|170671.2|170581.2|170755.6|170665.6|170790.2|170700.2|170582.7|170492.7|749
1594127100000|2020-07-07 13:05:00|170754.9|170664.9|170793.8|170703.8|170793.8|170703.8|170660.1|170570.1|656
1594127400000|2020-07-07 13:10:00|170798.7|170708.7|170722.7|170632.7|170829.8|170739.8|170700.3|170610.3|734
1594127700000|2020-07-07 13:15:00|170722.8|170632.8|170818.7|170728.7|170839.8|170749.8|170700.3|170610.3|646
1594128000000|2020-07-07 13:20:00|170816.8|170726.8|170610.6|170520.6|170817.7|170727.7|170572.5|170482.5|830
1594128300000|2020-07-07 13:25:00|170615.6|170525.6|170660.6|170570.6|170690|170600|170606.9|170516.9|843
1594128600000|2020-07-07 13:30:00|170662.6|170572.6|170488.6|170398.6|170825.4|170735.4|170468.9|170378.9|969
1594128900000|2020-07-07 13:35:00|170487.2|170397.2|170910.4|170820.4|171006.8|170916.8|170485.2|170395.2|1001
1594129200000|2020-07-07 13:40:00|170909.3|170819.3|170822.7|170732.7|170909.3|170819.3|170730.7|170640.7|917
1594129500000|2020-07-07 13:45:00|170822.6|170732.6|170837.8|170747.8|170854.6|170764.6|170716.8|170626.8|910
1594129800000|2020-07-07 13:50:00|170837.6|170747.6|170910.4|170820.4|170972.9|170882.9|170826|170736|974
1594130100000|2020-07-07 13:55:00|170910.3|170820.3|170824.2|170734.2|170910.3|170820.3|170707.7|170617.7|806
1594130400000|2020-07-07 14:00:00|170824|170734|170732.4|170642.4|170839.8|170749.8|170698.2|170608.2|878
1594130700000|2020-07-07 14:05:00|170731.7|170641.7|170866.8|170776.8|170955.3|170865.3|170725.7|170635.7|943
1594131000000|2020-07-07 14:10:00|170867.1|170777.1|170695|170605|170913.6|170823.6|170662|170556|870
1594131300000|2020-07-07 14:15:00|170694.3|170604.3|170898.6|170808.6|170921.4|170831.4|170680.7|170590.7|792
1594131600000|2020-07-07 14:20:00|170900.2|170810.2|170776.7|170686.7|171015.4|170925.4|170746.4|170621.9|948
1594131900000|2020-07-07 14:25:00|170779.9|170689.9|170840|170750|170888.4|170798.4|170739.1|170631.6|973
1594132200000|2020-07-07 14:30:00|170841.6|170751.6|171127.5|171037.5|171170.9|171059.6|170775.6|170685.6|980
1594132500000|2020-07-07 14:35:00|171128.7|171038.7|171130.6|171040.6|171263.4|171173.4|171021.9|170928.6|984
1594132800000|2020-07-07 14:40:00|171130.4|171040.4|171256.2|171166.2|171261.6|171171.6|171115.5|171025.5|973
1594133100000|2020-07-07 14:45:00|171259.7|171169.7|171194.4|171104.4|171381.1|171291.1|171172.6|171082.6|904
1594133400000|2020-07-07 14:50:00|171193.2|171103.2|170949.8|170859.8|171196.6|171106.6|170949.8|170859.8|1007
1594133700000|2020-07-07 14:55:00|170947.9|170857.9|171064|170974|171183.9|171093.9|170926.5|170836.5|939
1594134000000|2020-07-07 15:00:00|171060.9|170970.9|170988.4|170898.4|171231.6|171141.6|170985.5|170874.8|989
1594134300000|2020-07-07 15:05:00|170989.2|170899.2|170993|170903|171022.7|170932.7|170914.9|170824.9|868
1594134600000|2020-07-07 15:10:00|170993.8|170903.8|170866.6|170776.6|170995.1|170905.1|170762.5|170672.5|890
1594134900000|2020-07-07 15:15:00|170869.3|170779.3|170733|170643|170875.6|170785.6|170728.9|170638.9|839
1594135200000|2020-07-07 15:20:00|170732.7|170642.7|170780.7|170690.7|170851.3|170761.3|170731.4|170641.4|727
1594135500000|2020-07-07 15:25:00|170778.6|170688.6|170718.9|170628.9|170800.4|170710.4|170684.1|170594.1|849
1594135800000|2020-07-07 15:30:00|170727|170637|170945.1|170855.1|170982.6|170880.9|170667.1|170577.1|921
1594136100000|2020-07-07 15:35:00|170944.4|170854.4|170981.6|170891.6|170987.7|170897.7|170862.4|170772.4|933
1594136400000|2020-07-07 15:40:00|170981.7|170891.7|171015|170925|171032.4|170942.4|170950.9|170860.9|830
1594136700000|2020-07-07 15:45:00|171012.7|170922.7|170797.9|170707.9|171069.2|170961.5|170794.2|170686.3|791
1594137000000|2020-07-07 15:50:00|170798|170708|170692.8|170602.8|170845.2|170755.2|170676.6|170586.6|809
1594137300000|2020-07-07 15:55:00|170692.6|170602.6|170886.2|170796.2|170933.7|170830|170675|170585|862
1594137600000|2020-07-07 16:00:00|170883.2|170793.2|170766.4|170636.4|170886.1|170796.1|170707.8|170600.4|721
1594137900000|2020-07-07 16:05:00|170765.6|170635.6|170722.4|170632.4|170921.3|170791.3|170665.6|170575.6|806
1594138200000|2020-07-07 16:10:00|170722.1|170632.1|170984.1|170854.1|170985.1|170877.9|170717.4|170606.1|783
1594138500000|2020-07-07 16:15:00|170983.8|170853.8|171035.6|170905.6|171097.8|170987|170936|170825.2|812
1594138800000|2020-07-07 16:20:00|171035|170905|170849.4|170759.4|171040.2|170910.2|170842.6|170736.9|745
1594139100000|2020-07-07 16:25:00|170851.1|170761.1|170802.3|170672.3|170904.5|170791.7|170775.2|170665.6|820
1594139400000|2020-07-07 16:30:00|170780.5|170690.5|170906.1|170816.1|170906.1|170816.1|170780.4|170679.7|731
1594139700000|2020-07-07 16:35:00|170906.2|170816.2|171028.7|170938.7|171032.4|170942.4|170871.4|170781.4|718
1594140000000|2020-07-07 16:40:00|171028.4|170938.4|171071.3|170981.3|171135.8|171015.3|171002.4|170893.9|716
1594140300000|2020-07-07 16:45:00|171071.2|170981.2|171109.9|170979.9|171262.9|171132.9|171069|170962.9|627
1594140600000|2020-07-07 16:50:00|171111|170981|171269.9|171139.9|171269.9|171139.9|171106.4|170976.4|633
1594140900000|2020-07-07 16:55:00|171267.4|171137.4|171221.9|171091.9|171267.4|171137.4|171126.2|171000.8|635
1594141200000|2020-07-07 17:00:00|171218.7|171088.7|171154.3|171024.3|171245.9|171115.9|171009.3|170879.3|569
1594141500000|2020-07-07 17:05:00|171154.5|171024.5|171225.4|171095.4|171292.1|171162.1|171102|170972|714
1594141800000|2020-07-07 17:10:00|171224.1|171094.1|171317|171187|171337.3|171207.3|171218.3|171088.3|763
1594142100000|2020-07-07 17:15:00|171317.6|171187.6|171318|171188|171342.6|171212.6|171311.9|171181.9|619
1594142400000|2020-07-07 17:20:00|171318.2|171188.2|171189.5|171099.5|171325.7|171195.7|171147.4|171038.4|615
1594142700000|2020-07-07 17:25:00|171196|171106|171255.8|171125.8|171293.9|171163.9|171165.3|171045.1|687
1594143000000|2020-07-07 17:30:00|171255.2|171125.2|171195.5|171065.5|171306.4|171176.4|171180.8|171061.6|671
1594143300000|2020-07-07 17:35:00|171195.9|171065.9|171028.9|170938.9|171203.5|171073.5|171006.5|170884.2|720
1594143600000|2020-07-07 17:40:00|171035.5|170945.5|171068.3|170938.3|171102|170972.9|171032.1|170913.6|767
1594143900000|2020-07-07 17:45:00|171072.9|170942.9|171103.9|170973.9|171111.3|170981.3|171053|170923|645
1594144200000|2020-07-07 17:50:00|171108.6|170978.6|171085.3|170955.3|171130|171000|171028.8|170898.8|820
1594144500000|2020-07-07 17:55:00|171085.7|170955.7|171088.2|170958.2|171102.5|170979.6|171041.9|170911.9|619
1594144800000|2020-07-07 18:00:00|171079.2|170949.2|171095.7|170965.7|171116.3|170986.3|171069.9|170939.9|682
1594145100000|2020-07-07 18:05:00|171096|170966|171008.5|170878.5|171106.9|170976.9|170950.6|170844.2|799
1594145400000|2020-07-07 18:10:00|171009.2|170879.2|170996.9|170866.9|171012.4|170892.9|170973|170843|546
1594145700000|2020-07-07 18:15:00|170997|170867|171014.9|170884.9|171026.7|170918.6|170994.1|170864.4|625
1594146000000|2020-07-07 18:20:00|171013.5|170883.5|171014.5|170884.5|171031.6|170908.2|170987.4|170866.3|641
1594146300000|2020-07-07 18:25:00|171014.3|170884.3|171122.2|170992.2|171138.7|171008.7|170997|170867|669
1594146600000|2020-07-07 18:30:00|171123.1|170993.1|171289.4|171159.4|171299.1|171169.1|171121.7|170991.7|681
1594146900000|2020-07-07 18:35:00|171290.4|171160.4|171357|171227|171360.6|171230.6|171275.6|171145.6|696
1594147200000|2020-07-07 18:40:00|171351.4|171221.4|171244.8|171114.8|171353.5|171236.7|171164.7|171034.7|586
1594147500000|2020-07-07 18:45:00|171243.9|171113.9|171203.7|171073.7|171271.3|171141.3|171158.3|171056|616
1594147800000|2020-07-07 18:50:00|171203.5|171073.5|171206.2|171076.2|171220|171090|171160.7|171032.4|701
1594148100000|2020-07-07 18:55:00|171208.3|171078.3|170970.8|170840.8|171217.7|171087.7|170958.5|170828.5|695
1594148400000|2020-07-07 19:00:00|170969.2|170839.2|171279|171149|171282.6|171152.6|170968.2|170838.2|663
1594148700000|2020-07-07 19:05:00|171278.9|171148.9|171277.7|171147.7|171288.9|171158.9|171231.7|171101.7|711
1594149000000|2020-07-07 19:10:00|171277.8|171147.8|171373.4|171243.4|171375|171245|171263|171133|617
1594149300000|2020-07-07 19:15:00|171370.9|171240.9|171387.8|171257.8|171487.9|171377|171354.3|171224.3|802
1594149600000|2020-07-07 19:20:00|171384.9|171254.9|171400.8|171270.8|171424.8|171300.9|171367.9|171252.1|673
1594149900000|2020-07-07 19:25:00|171401.4|171271.4|171428|171298|171446.5|171316.5|171390.7|171268.1|667
1594150200000|2020-07-07 19:30:00|171427.6|171297.6|171416.8|171286.8|171433.1|171323.8|171378.5|171262.7|725
1594150500000|2020-07-07 19:35:00|171414.6|171284.6|171444.8|171354.8|171468.6|171354.9|171414.6|171284.6|517
1594150800000|2020-07-07 19:40:00|171442.6|171352.6|171463.8|171333.8|171481.2|171364|171429.6|171317.3|567
1594151100000|2020-07-07 19:45:00|171460.7|171330.7|171805.3|171675.3|171818.9|171688.9|171454.2|171324.2|847
1594151400000|2020-07-07 19:50:00|171803.2|171673.2|171736.2|171606.2|171876.2|171746.2|171672.1|171542.1|791
1594151700000|2020-07-07 19:55:00|171736.5|171606.5|171731.1|171601.1|171745.4|171615.4|171688.2|171558.2|760
1594152000000|2020-07-07 20:00:00|171730.3|171600.3|171704.2|171574.2|171745|171615|171616.9|171486.9|572
1594152300000|2020-07-07 20:05:00|171702.5|171572.5|171722.3|171592.3|171730.9|171600.9|171685.5|171555.5|407
1594152600000|2020-07-07 20:10:00|171721.5|171591.5|171718|171588|171736.7|171606.7|171705.4|171575.4|363
1594152900000|2020-07-07 20:15:00|171723|171593|171712.5|171582.5|171734.5|171604.5|171694.5|171581|179
1594153200000|2020-07-07 20:20:00|171709.4|171579.4|171786.2|171656.2|171829|171699|171709.4|171579.4|423
1594153500000|2020-07-07 20:25:00|171787.3|171657.3|171762.7|171632.7|171813.5|171683.5|171756.9|171626.9|316
1594153800000|2020-07-07 20:30:00|171761.9|171631.9|171775.1|171645.1|171786.9|171656.9|171725.4|171595.4|345
1594154100000|2020-07-07 20:35:00|171764.7|171634.7|171755.2|171625.2|171782.7|171652.7|171751.9|171621.9|230
1594154400000|2020-07-07 20:40:00|171767.3|171637.3|171779.5|171649.5|171825.8|171664.2|171729.3|171566.4|395
1594154700000|2020-07-07 20:45:00|171780.1|171650.1|171783.2|171653.2|171889.3|171690|171765.7|171607.6|256
1594155000000|2020-07-07 20:50:00|171781.9|171651.9|171766.6|171636.6|171876.2|171701.2|171763.7|171605|308
1594155300000|2020-07-07 20:55:00|171793.9|171589|171811|171561.2|171901.6|171667.3|171760.6|171525.3|305
1594155600000|2020-07-07 21:00:00|171828.5|171558.5|171817.1|171547.1|171856.1|171586.1|171814.4|171544.4|46
1594155900000|2020-07-07 21:05:00|171780.9|171556.4|171880|171610|171932.2|171662.2|171736.5|171525.6|69
1594156200000|2020-07-07 21:10:00|171868.1|171598.1|171782.5|171568|171925.2|171655.2|171782.5|171532.1|144
1594156500000|2020-07-07 21:15:00|171826.2|171556.2|171823.6|171553.6|171917.6|171647.6|171737.5|171539.1|129
1594156800000|2020-07-07 21:20:00|171822.1|171552.1|171921.7|171651.7|171922.1|171652.1|171772.7|171546.2|116
1594157100000|2020-07-07 21:25:00|171837.1|171567.1|171835.9|171565.9|171944.7|171693.2|171748.5|171546.2|70
1594157400000|2020-07-07 21:30:00|171828.6|171558.6|171810.1|171540.1|171871.5|171601.5|171788.9|171518.9|165
1594157700000|2020-07-07 21:35:00|171818.7|171548.7|171806.4|171536.4|171823.7|171618.5|171748.5|171525.9|98
1594158000000|2020-07-07 21:40:00|171802.6|171532.6|171808.3|171538.3|171900.9|171630.9|171652|171463.7|409
1594158300000|2020-07-07 21:45:00|171812.1|171559.9|171802.2|171532.2|171819.4|171576.7|171760|171504.8|154
1594158600000|2020-07-07 21:50:00|171809.5|171539.5|171809.2|171568.4|171839.1|171615.5|171745.5|171519.8|189
1594158900000|2020-07-07 21:55:00|171799.7|171576.3|171759.6|171629.6|171942.9|171672.9|171742.1|171518|341
1594159200000|2020-07-07 22:00:00|171760.5|171630.5|171783.6|171533.9|171883.2|171649|171716.3|171523.6|501
1594159500000|2020-07-07 22:05:00|171771.1|171542.7|171793.7|171547.9|171840.1|171614.5|171719.2|171532.3|553
1594159800000|2020-07-07 22:10:00|171792.4|171546.8|171721.3|171591.3|171836|171597.1|171721.3|171529.3|627
1594160100000|2020-07-07 22:15:00|171723.3|171593.3|171784.5|171534.2|171819.1|171595.5|171720.9|171523|451
1594160400000|2020-07-07 22:20:00|171785.3|171534.1|171774.1|171564.5|171854.8|171603.1|171722.2|171525.7|422
1594160700000|2020-07-07 22:25:00|171774.4|171564.9|171772.4|171566.5|171853.5|171613.7|171727.4|171533|421
1594161000000|2020-07-07 22:30:00|171774|171570.6|171791.1|171558.5|171855.5|171623.4|171730.7|171534.9|529
1594161300000|2020-07-07 22:35:00|171755.9|171625.9|171798.1|171567.8|171840|171625.9|171724.7|171532.7|452
1594161600000|2020-07-07 22:40:00|171807.4|171565.1|171772|171557.5|171828.4|171631.8|171722|171521.8|420
1594161900000|2020-07-07 22:45:00|171768.2|171560.6|171789.8|171548.5|171843.9|171611.6|171728.7|171525.7|388
1594162200000|2020-07-07 22:50:00|171791.1|171548.6|171777.7|171542.7|171854.5|171600.7|171718.4|171523.9|352
1594162500000|2020-07-07 22:55:00|171780.5|171538.3|171781.3|171541.1|171854|171597|171717.5|171519.2|414
1594162800000|2020-07-07 23:00:00|171781|171534|171739.8|171609.8|171898.3|171628.3|171725|171533.7|589
1594163100000|2020-07-07 23:05:00|171793.2|171562.2|171650.2|171520.2|171900.5|171630.5|171637.1|171464|442
1594163400000|2020-07-07 23:10:00|171651.1|171521.1|171777.6|171564.3|171869.5|171648.5|171619.9|171489.9|551
1594163700000|2020-07-07 23:15:00|171776.4|171548.9|171774.5|171568.7|171839.2|171625.3|171723.9|171548.9|572
1594164000000|2020-07-07 23:20:00|171774.4|171568.5|171802.1|171565.8|171829.6|171623|171720.3|171529.1|460
1594164300000|2020-07-07 23:25:00|171772.8|171568.6|171728.5|171598.5|171792.6|171608.7|171720.7|171546.8|552
1594164600000|2020-07-07 23:30:00|171728.4|171598.4|171725.9|171595.9|171784.9|171615.5|171708.5|171531.8|676
1594164900000|2020-07-07 23:35:00|171727|171597|171692|171562|171773.6|171612.8|171679.2|171542.3|456
1594165200000|2020-07-07 23:40:00|171692.9|171562.9|171654.9|171524.9|171712|171582|171650.7|171520.7|377
1594165500000|2020-07-07 23:45:00|171655.3|171525.3|171659.5|171529.5|171701.8|171571.8|171629.8|171499.8|342
1594165800000|2020-07-07 23:50:00|171661.5|171531.5|171666.7|171536.7|171718.7|171588.7|171636.7|171506.7|605
1594166100000|2020-07-07 23:55:00|171664.2|171534.2|171731.7|171601.7|171786.5|171656.5|171636.2|171493.4|598
1594166400000|2020-07-08 00:00:00|171728.7|171598.7|171726.8|171596.8|171788.5|171636.1|171702.7|171568.7|731
1594166700000|2020-07-08 00:05:00|171726.4|171596.4|171714.6|171584.6|171748.5|171598.5|171640.1|171423.9|453
1594167000000|2020-07-08 00:10:00|171715.7|171585.7|171726.1|171596.1|171757.8|171598.3|171696.6|171525.5|436
1594167300000|2020-07-08 00:15:00|171726.8|171596.8|171562.7|171359.5|171740.1|171603.2|171505.9|171302.4|560
1594167600000|2020-07-08 00:20:00|171594.5|171324.5|171425.3|171221.7|171595.3|171407.7|171363.6|171193.2|679
1594167900000|2020-07-08 00:25:00|171381.6|171251.6|171445.2|171315.2|171556|171387.2|171364.5|171179.1|590
1594168200000|2020-07-08 00:30:00|171445|171315|171623.2|171493.2|171681.7|171516|171427.9|171233.9|737
1594168500000|2020-07-08 00:35:00|171619.6|171489.6|171769.3|171499.3|171769.3|171568.1|171584.6|171369.7|543
1594168800000|2020-07-08 00:40:00|171700.7|171570.7|171695.1|171565.1|171745|171589.7|171665|171475|502
1594169100000|2020-07-08 00:45:00|171692.2|171562.2|171620.8|171490.8|171763|171583.1|171620.8|171458.8|360
1594169400000|2020-07-08 00:50:00|171622.7|171492.7|171741.3|171522.7|171769.3|171600.4|171613.9|171411.3|464
1594169700000|2020-07-08 00:55:00|171742.2|171520.6|171698.1|171568.1|171759.9|171591.7|171688.3|171491.5|376
1594170000000|2020-07-08 01:00:00|171699.4|171569.4|171702.8|171572.8|171761.4|171597.1|171684.2|171508.6|341
1594170300000|2020-07-08 01:05:00|171702|171572|171622|171492|171736.4|171578|171570.2|171381.3|691
1594170600000|2020-07-08 01:10:00|171619.9|171489.9|171603.1|171473.1|171662.3|171500.3|171573.9|171373.1|494
1594170900000|2020-07-08 01:15:00|171599.6|171469.6|171555.2|171331.2|171628.8|171472|171432.3|171184.1|638
1594171200000|2020-07-08 01:20:00|171536.9|171324.9|171635.6|171427.7|171680.5|171502.1|171483.4|171277.4|773
1594171500000|2020-07-08 01:25:00|171601.9|171471.9|171608.4|171392.2|171678.2|171499.4|171526.6|171343.7|696
1594171800000|2020-07-08 01:30:00|171608.7|171392.9|171383.9|171253.9|171627.8|171446.9|171350.6|171163|721
1594172100000|2020-07-08 01:35:00|171382.6|171252.6|171277.7|171147.7|171444.4|171273.3|171233.9|171018.1|670
1594172400000|2020-07-08 01:40:00|171316|171113.9|171394.8|171176.8|171411.7|171225.7|171281.7|171089.3|801
1594172700000|2020-07-08 01:45:00|171389.9|171176.3|171440.6|171310.6|171488.2|171318.1|171325|171147.5|584
1594173000000|2020-07-08 01:50:00|171438.3|171308.3|171416.3|171286.3|171482|171312.5|171336.2|171153.4|465
1594173300000|2020-07-08 01:55:00|171463.6|171235|171665.8|171409.6|171671.3|171453.8|171414.9|171228.7|642
1594173600000|2020-07-08 02:00:00|171655.9|171424.8|171528.5|171398.5|171709.3|171521.8|171519.3|171339.9|720
1594173900000|2020-07-08 02:05:00|171577.1|171362.9|171459.1|171329.1|171611.5|171423.5|171442.2|171266.2|669
1594174200000|2020-07-08 02:10:00|171470.4|171340.4|171587.7|171321.9|171616.1|171420|171443.9|171262.7|654
1594174500000|2020-07-08 02:15:00|171581.6|171338.5|171518.1|171388.1|171592|171427.8|171437.5|171261.4|864
1594174800000|2020-07-08 02:20:00|171527.3|171397.3|171561.6|171357.7|171581.9|171399.5|171430|171239.1|944
1594175100000|2020-07-08 02:25:00|171524|171394|171503.3|171373.3|171618.7|171440|171472|171299|905
1594175400000|2020-07-08 02:30:00|171502.4|171372.4|171494.7|171364.7|171617.6|171450.4|171437.7|171278|734
1594175700000|2020-07-08 02:35:00|171493.6|171363.6|171457.7|171327.7|171540.5|171381.1|171430.5|171237.8|392
1594176000000|2020-07-08 02:40:00|171458.4|171328.4|171476.1|171257.6|171512.2|171336.1|171424.4|171243.4|328
1594176300000|2020-07-08 02:45:00|171432.2|171302.2|171421.5|171291.5|171511|171332.4|171390.5|171217.1|524
1594176600000|2020-07-08 02:50:00|171424.5|171294.5|171405.5|171275.5|171463|171296.9|171377.3|171227.4|420
1594176900000|2020-07-08 02:55:00|171404.9|171274.9|171425.8|171295.8|171587|171397.9|171397.3|171233|505
1594177200000|2020-07-08 03:00:00|171425.4|171295.4|171428.5|171298.5|171495.9|171330.9|171421.5|171245.7|302
1594177500000|2020-07-08 03:05:00|171435|171305|171430.6|171300.6|171435.1|171305.1|171419|171289|215
1594177800000|2020-07-08 03:10:00|171430.2|171300.2|171379|171249|171434.1|171300.2|171370.1|171192.6|355
1594178100000|2020-07-08 03:15:00|171379.9|171249.9|171565.4|171336|171573.1|171396.7|171377.4|171224.4|482
1594178400000|2020-07-08 03:20:00|171565.7|171336.2|171452.1|171322.1|171577.1|171389.4|171436.5|171239.1|431
1594178700000|2020-07-08 03:25:00|171452|171322|171515.5|171291.9|171543|171373|171446|171261.9|452
1594179000000|2020-07-08 03:30:00|171516.8|171292.2|171489.7|171359.7|171560.2|171386.3|171445.7|171247|570
1594179300000|2020-07-08 03:35:00|171489.4|171359.4|171501.3|171371.3|171553.5|171379|171488.4|171317.1|202
1594179600000|2020-07-08 03:40:00|171500.3|171370.3|171433.3|171303.3|171626.8|171434.7|171421.7|171218.2|410
1594179900000|2020-07-08 03:45:00|171432.3|171302.3|171568.7|171438.7|171624.3|171438.7|171427.6|171226.6|566
1594180200000|2020-07-08 03:50:00|171566.8|171436.8|171476.5|171346.5|171636|171436.8|171450.4|171278.5|393
1594180500000|2020-07-08 03:55:00|171475.3|171345.3|171489.5|171359.5|171551.9|171380.9|171462.6|171299.7|658
1594180800000|2020-07-08 04:00:00|171487.7|171357.7|171493.7|171363.7|171547.7|171382.2|171471.8|171297.3|606
1594181100000|2020-07-08 04:05:00|171493.6|171363.6|171603.6|171473.6|171656.9|171479.6|171493.6|171363.6|589
1594181400000|2020-07-08 04:10:00|171604.8|171474.8|171686.8|171556.8|171725.2|171563|171603.3|171435.4|424
1594181700000|2020-07-08 04:15:00|171684.7|171554.7|171693.3|171563.3|171744|171584.6|171640.4|171456.1|565
1594182000000|2020-07-08 04:20:00|171695.1|171565.1|171699.8|171569.8|171753.7|171575.7|171666.9|171502.2|551
1594182300000|2020-07-08 04:25:00|171695.9|171565.9|171694.8|171564.8|171750.3|171590.6|171664.2|171511.5|441
1594182600000|2020-07-08 04:30:00|171691.3|171561.3|171746.4|171616.4|171790.7|171622.5|171666.9|171507.4|502
1594182900000|2020-07-08 04:35:00|171747|171617|171764.1|171546.7|171779.1|171625.3|171683.6|171520.4|423
1594183200000|2020-07-08 04:40:00|171759.1|171551.2|171709.3|171579.3|171797.4|171647.8|171708.4|171549.2|386
1594183500000|2020-07-08 04:45:00|171707.4|171577.4|171714.4|171584.4|171792.1|171605.7|171691.5|171533.3|480
1594183800000|2020-07-08 04:50:00|171716|171586|171743.6|171613.6|171758.2|171628.2|171712.8|171582.8|316
1594184100000|2020-07-08 04:55:00|171747.3|171617.3|171714.7|171584.7|171757.1|171627.1|171696.4|171544.2|327
1594184400000|2020-07-08 05:00:00|171713.6|171583.6|171671.7|171541.7|171715.9|171585.9|171653.5|171523.5|351
1594184700000|2020-07-08 05:05:00|171666.1|171536.1|171571.1|171441.1|171686.7|171556.7|171563.1|171426.2|436
1594185000000|2020-07-08 05:10:00|171570.9|171440.9|171583.4|171453.4|171628.5|171495.4|171558.6|171425.7|414
1594185300000|2020-07-08 05:15:00|171585.9|171455.9|171567.1|171437.1|171620.6|171460.2|171555|171408.4|412
1594185600000|2020-07-08 05:20:00|171576|171446|171580.8|171450.8|171628|171469.6|171562.4|171419.4|375
1594185900000|2020-07-08 05:25:00|171578.4|171448.4|171648.9|171518.9|171671.2|171541.2|171572.7|171442.7|415
1594186200000|2020-07-08 05:30:00|171650.7|171520.7|171680.5|171550.5|171693|171563|171644.6|171514.6|456
1594186500000|2020-07-08 05:35:00|171680.2|171550.2|171644.5|171514.5|171685.7|171555.7|171627.3|171497.3|338
1594186800000|2020-07-08 05:40:00|171644.4|171514.4|171643.2|171513.2|171686.8|171556.8|171628.8|171498.8|303
1594187100000|2020-07-08 05:45:00|171643.5|171513.5|171678.2|171548.2|171692.7|171562.7|171627.7|171497.7|299
1594187400000|2020-07-08 05:50:00|171678|171548|171653.6|171523.6|171697.2|171567.2|171645.4|171515.4|285
1594187700000|2020-07-08 05:55:00|171652|171522|171730.3|171600.3|171750.2|171620.2|171651.8|171507.4|553
1594188000000|2020-07-08 06:00:00|171729.6|171599.6|171865.5|171735.5|171885.7|171755.7|171682|171552|821
1594188300000|2020-07-08 06:05:00|171866.4|171736.4|172081.3|171951.3|172082.8|171952.8|171840.3|171710.3|851
1594188600000|2020-07-08 06:10:00|172082.5|171952.5|172070.5|171940.5|172195.9|172065.9|172051.8|171921.8|847
1594188900000|2020-07-08 06:15:00|172071.7|171941.7|171928.8|171798.8|172090.1|171960.1|171924.9|171794.9|837
1594189200000|2020-07-08 06:20:00|171930.8|171800.8|171733.2|171603.2|171950.9|171820.9|171700.7|171570.7|832
1594189500000|2020-07-08 06:25:00|171726.8|171596.8|171820.9|171690.9|171836.1|171726.2|171640.5|171525.1|772
1594189800000|2020-07-08 06:30:00|171820.2|171690.2|171615|171525|171824.9|171718.6|171612.5|171511.6|878
1594190100000|2020-07-08 06:35:00|171615.8|171525.8|171427.4|171337.4|171634.4|171530.4|171403.9|171284|909
1594190400000|2020-07-08 06:40:00|171437.2|171347.2|171538.2|171448.2|171585.4|171495.4|171412.9|171322.9|797
1594190700000|2020-07-08 06:45:00|171538.8|171448.8|171565.8|171475.8|171588.3|171498.3|171499.3|171409.3|764
1594191000000|2020-07-08 06:50:00|171566.2|171476.2|171504.6|171414.6|171611.6|171521.6|171494.9|171404.9|692
1594191300000|2020-07-08 06:55:00|171503.1|171413.1|171476.7|171386.7|171674.9|171584.9|171473|171383|861
1594191600000|2020-07-08 07:00:00|171477.4|171387.4|171455|171365|171715.7|171625.7|171446.7|171356.7|848
1594191900000|2020-07-08 07:05:00|171456.6|171366.6|171265.1|171175.1|171524.1|171434.1|171262.2|171172.2|898
1594192200000|2020-07-08 07:10:00|171266.9|171176.9|171163.2|171073.2|171327.7|171237.7|171049.4|170959.4|949
1594192500000|2020-07-08 07:15:00|171163.1|171073.1|170972.7|170882.7|171183.7|171093.7|170949.8|170859.8|789
1594192800000|2020-07-08 07:20:00|170973.2|170883.2|171084.9|170994.9|171207.9|171117.9|170917|170827|979
1594193100000|2020-07-08 07:25:00|171086.3|170996.3|170925|170835|171175.3|171085.3|170923.6|170833.6|771
1594193400000|2020-07-08 07:30:00|170926.5|170836.5|170770.7|170680.7|170972.8|170882.8|170763.6|170673.6|804
1594193700000|2020-07-08 07:35:00|170771.8|170681.8|170918.2|170828.2|170936.2|170846.2|170628.5|170538.5|917
1594194000000|2020-07-08 07:40:00|170917.6|170827.6|170875.5|170785.5|171023.4|170933.4|170864.6|170774.6|780
1594194300000|2020-07-08 07:45:00|170875.2|170785.2|170670.9|170580.9|170925.2|170835.2|170667.4|170577.4|817
1594194600000|2020-07-08 07:50:00|170670.5|170580.5|170683.4|170593.4|170716|170626|170592.3|170502.3|785
1594194900000|2020-07-08 07:55:00|170673.2|170583.2|170611.7|170521.7|170766.7|170676.7|170525.5|170435.5|742
1594195200000|2020-07-08 08:00:00|170611.4|170521.4|170785.7|170695.7|170848.4|170758.4|170611.4|170521.4|715
1594195500000|2020-07-08 08:05:00|170755.1|170665.1|170834.7|170744.7|170859.1|170769.1|170733.5|170643.5|797
1594195800000|2020-07-08 08:10:00|170834.9|170744.9|170773.6|170683.6|170862.4|170772.4|170600.2|170510.2|773
1594196100000|2020-07-08 08:15:00|170774.4|170684.4|170758.9|170668.9|170838.8|170748.8|170633.5|170543.5|767
1594196400000|2020-07-08 08:20:00|170760.6|170670.6|170737.3|170647.3|170774.1|170684.1|170606.8|170516.8|770
1594196700000|2020-07-08 08:25:00|170736.7|170646.7|170823.5|170733.5|170874.9|170784.9|170673.6|170583.6|757
1594197000000|2020-07-08 08:30:00|170870.1|170780.1|170783.6|170693.6|171029|170939|170783.6|170693.6|789
1594197300000|2020-07-08 08:35:00|170783|170693|170713|170623|170836|170746|170475.6|170385.6|956
1594197600000|2020-07-08 08:40:00|170713.6|170623.6|170675.2|170585.2|170714.7|170624.7|170583.2|170493.2|698
1594197900000|2020-07-08 08:45:00|170674.9|170584.9|170519.6|170429.6|170709.2|170619.2|170466.1|170376.1|772
1594198200000|2020-07-08 08:50:00|170520.6|170430.6|170699.8|170609.8|170807.7|170717.7|170519|170429|855
1594198500000|2020-07-08 08:55:00|170700.4|170610.4|170807.4|170717.4|170911.1|170821.1|170660.1|170570.1|875
1594198800000|2020-07-08 09:00:00|170803|170713|170789.2|170699.2|170909.2|170819.2|170739.1|170649.1|817
1594199100000|2020-07-08 09:05:00|170789.7|170699.7|170910.7|170820.7|170919.2|170829.2|170781.8|170691.8|603
1594199400000|2020-07-08 09:10:00|170910.9|170820.9|171033.7|170943.7|171035.4|170945.4|170798.8|170708.8|761
1594199700000|2020-07-08 09:15:00|171034.1|170944.1|171084.3|170994.3|171119.6|171029.6|171012.5|170922.5|617
1594200000000|2020-07-08 09:20:00|171085.9|170995.9|171003.7|170913.7|171124.1|171034.1|170937.8|170847.8|881
1594200300000|2020-07-08 09:25:00|171000.1|170910.1|171038.1|170948.1|171115.5|171025.5|170990.4|170900.4|772
1594200600000|2020-07-08 09:30:00|171038.6|170948.6|171012.3|170922.3|171101.7|171011.7|171000.7|170910.7|731
1594200900000|2020-07-08 09:35:00|171013.4|170923.4|171054|170964|171089|170999|170939.4|170849.4|752
1594201200000|2020-07-08 09:40:00|171048.4|170958.4|171192|171102|171200|171110|170954.5|170864.5|823
1594201500000|2020-07-08 09:45:00|171191.4|171101.4|170967.6|170877.6|171199.1|171109.1|170921|170831|836
1594201800000|2020-07-08 09:50:00|170967.8|170877.8|170972.9|170882.9|171053.3|170963.3|170902.2|170812.2|751
1594202100000|2020-07-08 09:55:00|170973.9|170883.9|170897.5|170807.5|171002.4|170912.4|170817.9|170727.9|692
1594202400000|2020-07-08 10:00:00|170896.4|170806.4|170942.1|170852.1|171020.2|170930.2|170896.4|170806.4|642
1594202700000|2020-07-08 10:05:00|170944.4|170854.4|170993.1|170903.1|171013.8|170923.8|170939.8|170849.8|591
1594203000000|2020-07-08 10:10:00|170991|170901|170965|170875|170992|170902|170921.2|170831.2|610
1594203300000|2020-07-08 10:15:00|170962.3|170872.3|170897.4|170807.4|170966|170876|170866.7|170776.7|706
1594203600000|2020-07-08 10:20:00|170899.8|170809.8|170942.3|170852.3|170960.3|170870.3|170894.7|170804.7|577
1594203900000|2020-07-08 10:25:00|170939|170849|170695|170605|170947.4|170857.4|170676.9|170586.9|621
1594204200000|2020-07-08 10:30:00|170695.2|170605.2|170640.4|170550.4|170705.6|170615.6|170594.6|170504.6|720
1594204500000|2020-07-08 10:35:00|170640.6|170550.6|170640.3|170550.3|170649.3|170559.3|170613.3|170523.3|420
1594204800000|2020-07-08 10:40:00|170641.7|170551.7|170340|170250|170644.1|170554.1|170325.8|170235.8|642
1594205100000|2020-07-08 10:45:00|170351|170261|170283.1|170193.1|170396.5|170306.5|170257.2|170167.2|772
1594205400000|2020-07-08 10:50:00|170272.8|170182.8|170324.3|170234.3|170325.5|170235.5|170272.8|170182.8|652
1594205700000|2020-07-08 10:55:00|170323.6|170233.6|170278.8|170188.8|170408.8|170318.8|170271.9|170181.9|598
1594206000000|2020-07-08 11:00:00|170277.9|170187.9|170280.6|170190.6|170366.6|170276.6|170273.3|170183.3|750
1594206300000|2020-07-08 11:05:00|170280.2|170190.2|170364.9|170274.9|170390.4|170300.4|170267.9|170177.9|555
1594206600000|2020-07-08 11:10:00|170361.9|170271.9|170362.7|170272.7|170417.7|170327.7|170293.8|170203.8|648
1594206900000|2020-07-08 11:15:00|170362.1|170272.1|170351.5|170261.5|170365.6|170275.6|170314.4|170224.4|558
1594207200000|2020-07-08 11:20:00|170351.2|170261.2|170321.7|170231.7|170355.2|170265.2|170251.3|170161.3|516
1594207500000|2020-07-08 11:25:00|170322.6|170232.6|170367.5|170277.5|170384.1|170294.1|170322.2|170232.2|521
1594207800000|2020-07-08 11:30:00|170370.1|170280.1|170297.4|170207.4|170371.1|170281.1|170288.5|170198.5|595
1594208100000|2020-07-08 11:35:00|170297.5|170207.5|170259|170169|170401|170311|170210.7|170120.7|708
1594208400000|2020-07-08 11:40:00|170259.8|170169.8|170044.5|169954.5|170260.5|170170.5|170044.1|169954.1|713
1594208700000|2020-07-08 11:45:00|170044.9|169954.9|169938|169848|170048|169958|169862.7|169772.7|778
1594209000000|2020-07-08 11:50:00|169936.3|169846.3|169697.2|169607.2|169957|169867|169687.2|169597.2|739
1594209300000|2020-07-08 11:55:00|169695.9|169605.9|169946.6|169856.6|169947.6|169857.6|169688.7|169598.7|824
1594209600000|2020-07-08 12:00:00|169945|169855|169933.5|169843.5|169947.1|169857.1|169813|169723|879
1594209900000|2020-07-08 12:05:00|169928.9|169838.9|169951.7|169861.7|170046|169956|169856.4|169766.4|854
1594210200000|2020-07-08 12:10:00|169951.8|169861.8|169848.9|169758.9|169956.5|169866.5|169809.3|169719.3|727
1594210500000|2020-07-08 12:15:00|169850.7|169760.7|169802.7|169712.7|169920.7|169830.7|169798.7|169708.7|820
1594210800000|2020-07-08 12:20:00|169803.2|169713.2|169712.6|169622.6|169835.4|169745.4|169685.2|169595.2|646
1594211100000|2020-07-08 12:25:00|169712.3|169622.3|169755.1|169665.1|169828.8|169738.8|169707|169617|616
1594211400000|2020-07-08 12:30:00|169754.5|169664.5|169814.1|169724.1|169819.7|169729.7|169746.9|169656.9|630
1594211700000|2020-07-08 12:35:00|169814.5|169724.5|170029.2|169939.2|170029.5|169939.5|169813|169723|707
1594212000000|2020-07-08 12:40:00|170030.9|169940.9|170173.1|170083.1|170256.1|170166.1|170024.2|169934.2|765
1594212300000|2020-07-08 12:45:00|170169.1|170079.1|170128.7|170038.7|170201.5|170111.5|170122.1|170032.1|630
1594212600000|2020-07-08 12:50:00|170128.6|170038.6|169932.5|169842.5|170128.6|170038.6|169910.5|169820.5|696
1594212900000|2020-07-08 12:55:00|169932.4|169842.4|169846.7|169756.7|170010.3|169920.3|169822.8|169732.8|753
1594213200000|2020-07-08 13:00:00|169845|169755|169835.1|169745.1|169899.9|169809.9|169823.5|169733.5|930
1594213500000|2020-07-08 13:05:00|169834|169744|169914.4|169824.4|170026.9|169936.9|169807.5|169717.5|867
1594213800000|2020-07-08 13:10:00|169913.6|169823.6|170070.8|169980.8|170088.7|169998.7|169887.5|169797.5|853
1594214100000|2020-07-08 13:15:00|170070.2|169980.2|170127.8|170037.8|170142.7|170052.7|170060.1|169970.1|620
1594214400000|2020-07-08 13:20:00|170128.9|170038.9|170069.4|169979.4|170133.4|170043.4|169973.9|169883.9|829
1594214700000|2020-07-08 13:25:00|170069.7|169979.7|169957.1|169867.1|170071.9|169981.9|169921.9|169831.9|923
1594215000000|2020-07-08 13:30:00|169957.7|169867.7|169823.4|169733.4|169988.8|169898.8|169767.8|169677.8|986
1594215300000|2020-07-08 13:35:00|169827.4|169737.4|169767.1|169677.1|169982.1|169892.1|169757.4|169667.4|1033
1594215600000|2020-07-08 13:40:00|169766.9|169676.9|169843.4|169753.4|169930.3|169840.3|169665.6|169575.6|1002
1594215900000|2020-07-08 13:45:00|169837.2|169747.2|169851.5|169761.5|169960.4|169870.4|169791.5|169701.5|1017
1594216200000|2020-07-08 13:50:00|169852.6|169762.6|169854.2|169764.2|169878.6|169788.6|169772|169682|923
1594216500000|2020-07-08 13:55:00|169858.9|169768.9|169776.3|169686.3|169871.2|169781.2|169766.9|169676.9|1031
1594216800000|2020-07-08 14:00:00|169782|169692|169947.6|169857.6|169993.6|169903.6|169766|169676|1015
1594217100000|2020-07-08 14:05:00|169949.1|169859.1|169931|169841|169949.2|169859.2|169795.7|169705.7|969
1594217400000|2020-07-08 14:10:00|169934.5|169844.5|169913.5|169823.5|169977.7|169887.7|169774.4|169684.4|993
1594217700000|2020-07-08 14:15:00|169912.9|169822.9|170061.1|169971.1|170093.6|170003.6|169912.9|169822.9|1031
1594218000000|2020-07-08 14:20:00|170060.1|169970.1|169976.1|169886.1|170114.4|170024.4|169921.6|169831.6|987
1594218300000|2020-07-08 14:25:00|169969.9|169879.9|170096.9|170006.9|170120.9|170030.9|169930.2|169840.2|1033
1594218600000|2020-07-08 14:30:00|170102.6|170012.6|170123.2|170033.2|170176.3|170086.3|170004.4|169914.4|1031
1594218900000|2020-07-08 14:35:00|170124.6|170034.6|169944.6|169854.6|170166.6|170076.6|169923.7|169833.7|910
1594219200000|2020-07-08 14:40:00|169944.8|169854.8|170175.7|170085.7|170179.8|170089.8|169921.8|169831.8|987
1594219500000|2020-07-08 14:45:00|170173.1|170083.1|170035.2|169945.2|170173.8|170083.8|169988.6|169898.6|944
1594219800000|2020-07-08 14:50:00|170034.7|169944.7|170217.8|170127.8|170253.9|170163.9|170021.7|169931.7|999
1594220100000|2020-07-08 14:55:00|170219.8|170129.8|170141.3|170051.3|170310.2|170220.2|170137.9|170047.9|1094
1594220400000|2020-07-08 15:00:00|170142.5|170052.5|170278.1|170188.1|170318.8|170228.8|170121.8|170031.8|1033
1594220700000|2020-07-08 15:05:00|170278.4|170188.4|170234.2|170144.2|170368.6|170278.6|170192.2|170102.2|1023
1594221000000|2020-07-08 15:10:00|170236.1|170146.1|170152.3|170062.3|170336.1|170246.1|170109.2|170019.2|1073
1594221300000|2020-07-08 15:15:00|170150.8|170060.8|170355.1|170265.1|170422.8|170332.8|170134.1|170044.1|1025
1594221600000|2020-07-08 15:20:00|170355.2|170265.2|170410.5|170320.5|170462.1|170372.1|170329.9|170239.9|958
1594221900000|2020-07-08 15:25:00|170409.7|170319.7|170332.8|170242.8|170488.7|170398.7|170303.4|170213.4|1007
1594222200000|2020-07-08 15:30:00|170330.6|170240.6|170321.2|170231.2|170402|170312|170315.2|170225.2|885
1594222500000|2020-07-08 15:35:00|170320.8|170230.8|170070.5|169980.5|170320.8|170230.8|170067|169977|942
1594222800000|2020-07-08 15:40:00|170069.1|169979.1|170116.8|170026.8|170214.2|170124.2|170050|169960|925
1594223100000|2020-07-08 15:45:00|170116.7|170026.7|170175.4|170085.4|170269.4|170179.4|170034|169944|935
1594223400000|2020-07-08 15:50:00|170175.9|170085.9|169983.9|169893.9|170179|170089|169967.1|169877.1|919
1594223700000|2020-07-08 15:55:00|169983.7|169893.7|169869.3|169779.3|170072|169982|169809.3|169719.3|944
1594224000000|2020-07-08 16:00:00|169872.2|169782.2|169902.4|169772.4|169987.8|169857.8|169849.7|169759.4|909
1594224300000|2020-07-08 16:05:00|169901.5|169771.5|169912.7|169782.7|169938.4|169808.4|169777.4|169647.4|872
1594224600000|2020-07-08 16:10:00|169913.9|169783.9|169837.4|169747.4|169913.9|169793.5|169755.4|169665.4|833
1594224900000|2020-07-08 16:15:00|169868.4|169738.4|169685.1|169595.1|169878.6|169776.3|169684|169566.3|939
1594225200000|2020-07-08 16:20:00|169685|169595|169658.1|169528.1|169712.6|169616.1|169620|169511.4|901
1594225500000|2020-07-08 16:25:00|169659.4|169529.4|169671.7|169581.7|169741.2|169631.4|169605.9|169507.9|825
1594225800000|2020-07-08 16:30:00|169668.4|169578.4|169802.9|169712.9|169819.7|169714.8|169667.1|169577.1|798
1594226100000|2020-07-08 16:35:00|169803.6|169713.6|169803.1|169673.1|169881|169791|169774.9|169665.4|740
1594226400000|2020-07-08 16:40:00|169802.8|169672.8|169840.2|169750.2|169883.8|169776.6|169792|169671.5|749
1594226700000|2020-07-08 16:45:00|169840.8|169750.8|169734.8|169644.8|169855.1|169765.1|169721.3|169599|708
1594227000000|2020-07-08 16:50:00|169735.6|169645.6|169844.7|169754.7|169890.4|169781.6|169710|169620|795
1594227300000|2020-07-08 16:55:00|169846.3|169756.3|169764.3|169674.3|169911.9|169800.7|169764.3|169651.2|674
1594227600000|2020-07-08 17:00:00|169769.5|169679.5|169795.7|169705.7|169819|169709.1|169730.9|169600.9|803
1594227900000|2020-07-08 17:05:00|169795.6|169705.6|169788.2|169658.2|169826.1|169715.8|169763.7|169639.8|729
1594228200000|2020-07-08 17:10:00|169791.7|169661.7|169808.1|169718.1|169828.7|169725|169788.2|169658.2|652
1594228500000|2020-07-08 17:15:00|169808.4|169718.4|169798.3|169708.3|169828.9|169738.9|169772.1|169682.1|675
1594228800000|2020-07-08 17:20:00|169801.1|169711.1|169894|169764|169912.4|169782.4|169724.9|169604.2|701
1594229100000|2020-07-08 17:25:00|169890.3|169760.3|169927.1|169797.1|170039.5|169909.5|169884.4|169754.4|659
1594229400000|2020-07-08 17:30:00|169926.8|169796.8|169860.3|169730.3|169928.1|169798.1|169836.2|169720.6|652
1594229700000|2020-07-08 17:35:00|169860.8|169730.8|169819.8|169689.8|169917|169787|169813.4|169683.4|706
1594230000000|2020-07-08 17:40:00|169819.6|169689.6|169927.5|169837.5|169958.4|169844.8|169790.8|169660.8|721
1594230300000|2020-07-08 17:45:00|169948.5|169818.5|169924.5|169834.5|169969.1|169845.8|169868.6|169738.6|627
1594230600000|2020-07-08 17:50:00|169927.3|169837.3|170048.7|169918.7|170086.1|169956.1|169894.5|169764.5|730
1594230900000|2020-07-08 17:55:00|170049.9|169919.9|170067.2|169937.2|170168.2|170038.2|169963.4|169833.4|835
1594231200000|2020-07-08 18:00:00|170062.9|169932.9|169910.7|169780.7|170083.4|169953.4|169715.5|169585.5|899
1594231500000|2020-07-08 18:05:00|169908.1|169778.1|169808|169678|169911.6|169781.6|169788.8|169658.8|750
1594231800000|2020-07-08 18:10:00|169806.8|169676.8|169804|169674|169885.7|169755.7|169795.5|169665.5|675
1594232100000|2020-07-08 18:15:00|169803.8|169673.8|169803.8|169673.8|169816.8|169686.8|169795.9|169665.9|532
1594232400000|2020-07-08 18:20:00|169803.2|169673.2|169714.2|169584.2|169818.8|169688.8|169639.2|169509.2|655
1594232700000|2020-07-08 18:25:00|169714.8|169584.8|169645.6|169515.6|169724.4|169594.4|169607.6|169503.3|772
1594233000000|2020-07-08 18:30:00|169645.2|169515.2|169731.2|169601.2|169744.6|169614.6|169614.2|169510.1|776
1594233300000|2020-07-08 18:35:00|169730|169600|169672.6|169542.6|169795.7|169665.7|169672.6|169542.6|712
1594233600000|2020-07-08 18:40:00|169675.2|169545.2|169801|169671|169803.3|169673.3|169670|169540|746
1594233900000|2020-07-08 18:45:00|169800|169670|169694.8|169564.8|169800|169670|169694.8|169564.8|692
1594234200000|2020-07-08 18:50:00|169697.5|169567.5|169632.2|169502.2|169697.5|169567.5|169604.8|169475.4|732
1594234500000|2020-07-08 18:55:00|169630.9|169500.9|169486.3|169396.3|169632.5|169502.5|169450.6|169351.8|656
1594234800000|2020-07-08 19:00:00|169486.2|169396.2|169494.3|169404.3|169545.7|169432.4|169481.4|169372.9|440
1594235100000|2020-07-08 19:05:00|169494.2|169404.2|169570.5|169440.5|169591.2|169461.2|169437.1|169309.2|733
1594235400000|2020-07-08 19:10:00|169571.5|169441.5|169585.1|169455.1|169613.3|169483.3|169475.9|169345.9|671
1594235700000|2020-07-08 19:15:00|169587.5|169457.5|169529.8|169399.8|169587.5|169457.5|169485.1|169355.1|730
1594236000000|2020-07-08 19:20:00|169530.2|169400.2|169523.1|169393.1|169606.2|169476.2|169515.6|169385.6|760
1594236300000|2020-07-08 19:25:00|169523.2|169393.2|169617.5|169487.5|169624.8|169494.8|169515.2|169388.8|686
1594236600000|2020-07-08 19:30:00|169618.3|169488.3|169576.9|169446.9|169618.3|169488.3|169546.7|169416.7|652
1594236900000|2020-07-08 19:35:00|169578.6|169448.6|169570|169440|169597.5|169467.5|169442.4|169312.4|745
1594237200000|2020-07-08 19:40:00|169570.7|169440.7|169563.2|169433.2|169579.5|169449.5|169555.2|169425.2|818
1594237500000|2020-07-08 19:45:00|169566.3|169436.3|169526.9|169396.9|169585.9|169455.9|169490.3|169360.3|781
1594237800000|2020-07-08 19:50:00|169523.4|169393.4|169495|169365|169587|169457|169491.9|169361.9|837
1594238100000|2020-07-08 19:55:00|169496.3|169366.3|169504.8|169374.8|169519.8|169389.8|169492.4|169362.4|651
1594238400000|2020-07-08 20:00:00|169503.2|169373.2|169532.9|169442.9|169586.3|169457.7|169496.6|169366.6|441
1594238700000|2020-07-08 20:05:00|169533.2|169443.2|169513.7|169383.7|169549.1|169445.9|169479.5|169349.5|431
1594239000000|2020-07-08 20:10:00|169514.9|169384.9|169510.8|169380.8|169550.7|169453.1|169498.2|169374.8|407
1594239300000|2020-07-08 20:15:00|169512|169382|169490.5|169360.5|169512.9|169382.9|169484.3|169354.3|348
1594239600000|2020-07-08 20:20:00|169490.6|169360.6|169435.1|169305.1|169495.1|169380.5|169430.3|169300.3|372
1594239900000|2020-07-08 20:25:00|169439.3|169309.3|169491.5|169361.5|169506.5|169376.5|169424|169294|393
1594240200000|2020-07-08 20:30:00|169493.2|169363.2|169455.8|169325.8|169493.2|169363.2|169444|169314|373
1594240500000|2020-07-08 20:35:00|169457.2|169327.2|169425.2|169295.2|169460.9|169330.9|169411.9|169281.9|321
1594240800000|2020-07-08 20:40:00|169432.4|169302.4|169388.5|169258.5|169432.4|169302.4|169357.4|169227.4|244
1594241100000|2020-07-08 20:45:00|169386.2|169256.2|169436|169306|169438.3|169308.3|169291.9|169161.9|283
1594241400000|2020-07-08 20:50:00|169438.1|169308.1|169413.7|169283.7|169454.8|169315.1|169350|169220|305
1594241700000|2020-07-08 20:55:00|169418|169288|169484.1|169214.1|169542|169320.5|169345.8|169080.5|450
1594242000000|2020-07-08 21:00:00|169495.1|169225.1|169504.4|169234.4|169514.1|169244.1|169473.3|169203.3|70
1594242300000|2020-07-08 21:05:00|169511.4|169241.4|169529.3|169259.3|169548.1|169313|169440|169234.5|72
1594242600000|2020-07-08 21:10:00|169528.1|169258.1|169520.7|169250.7|169539.1|169269.1|169509.8|169239.8|80
1594242900000|2020-07-08 21:15:00|169520|169250|169520.9|169250.9|169537|169267|169502.9|169232.9|144
1594243200000|2020-07-08 21:20:00|169519.8|169249.8|169511.5|169241.5|169534.6|169264.6|169474.1|169227.4|93
1594243500000|2020-07-08 21:25:00|169512.6|169242.6|169506.8|169236.8|169534|169265.5|169489.1|169226.3|104
1594243800000|2020-07-08 21:30:00|169514.4|169244.4|169546.8|169276.8|169552.9|169282.9|169475.8|169212.9|196
1594244100000|2020-07-08 21:35:00|169547.3|169277.3|169507.3|169237.3|169573.5|169351.5|169420.5|169220.7|271
1594244400000|2020-07-08 21:40:00|169507.4|169237.4|169494|169224|169531.4|169265.7|169476.4|169220.1|197
1594244700000|2020-07-08 21:45:00|169542.7|169272.7|169561.9|169291.9|169605.7|169412.5|169504.6|169246.5|292
1594245000000|2020-07-08 21:50:00|169561.8|169291.8|169590.3|169320.3|169615.5|169409.7|169515.5|169260.4|189
1594245300000|2020-07-08 21:55:00|169594.2|169324.2|169504.5|169234.5|169621.7|169425.2|169504.5|169234.5|165
1594245600000|2020-07-08 22:00:00|169511.8|169241.8|169513.9|169243.9|169530.4|169271.6|169492.9|169222.9|970
1594245900000|2020-07-08 22:05:00|169513.7|169243.7|169451.2|169181.2|169522|169252|169370.1|169165.1|478
1594246200000|2020-07-08 22:10:00|169452.5|169182.5|169461.5|169191.5|169474.1|169259|169362.6|169173|811
1594246500000|2020-07-08 22:15:00|169459|169189|169529|169306|169582.6|169399.7|169391.9|169186.8|390
1594246800000|2020-07-08 22:20:00|169530.9|169296.2|169514|169277.7|169570.5|169392.3|169461.3|169250.3|296
1594247100000|2020-07-08 22:25:00|169513.3|169275.2|169522.7|169252.7|169533.5|169354.8|169462.2|169237.7|337
1594247400000|2020-07-08 22:30:00|169526.4|169259.5|169503.5|169253.6|169529.7|169349.7|169454.5|169233.4|357
1594247700000|2020-07-08 22:35:00|169498.7|169260.9|169458.2|169328.2|169545.6|169346.3|169453.8|169237|354
1594248000000|2020-07-08 22:40:00|169492.9|169292.2|169506.9|169376.9|169569.5|169382.3|169462.2|169242.3|574
1594248300000|2020-07-08 22:45:00|169506.3|169376.3|169551.8|169338.7|169585.1|169395.5|169502|169283.2|461
1594248600000|2020-07-08 22:50:00|169550.2|169341|169567|169297|169596.6|169399.9|169506.5|169282.4|631
1594248900000|2020-07-08 22:55:00|169565.4|169295.4|169566.9|169329.1|169593.7|169398|169507.1|169280|600
1594249200000|2020-07-08 23:00:00|169527.9|169397.9|169567.6|169357|169579.4|169406.9|169510.1|169288.9|761
1594249500000|2020-07-08 23:05:00|169566.6|169354.4|169474|169344|169585.4|169402.5|169434.7|169231.2|726
1594249800000|2020-07-08 23:10:00|169473.9|169343.9|169467.3|169337.3|169526.3|169357|169452.7|169242.2|470
1594250100000|2020-07-08 23:15:00|169490.5|169288.2|169468|169338|169490.5|169347.3|169423.7|169287.3|558
1594250400000|2020-07-08 23:20:00|169468.2|169338.2|169479.9|169349.9|169480.5|169350.5|169436.5|169306.5|625
1594250700000|2020-07-08 23:25:00|169479.7|169349.7|169447.9|169317.9|169480.6|169350.6|169401.1|169271.1|439
1594251000000|2020-07-08 23:30:00|169447.7|169317.7|169422|169292|169466.9|169332.5|169413.3|169192.9|721
1594251300000|2020-07-08 23:35:00|169422.2|169292.2|169408.3|169278.3|169472.1|169346.2|169386.2|169190.2|634
1594251600000|2020-07-08 23:40:00|169407.5|169277.5|169404.5|169274.5|169422.8|169292.8|169386.6|169256.6|488
1594251900000|2020-07-08 23:45:00|169401.8|169271.8|169404.5|169274.5|169422.4|169292.4|169377.7|169209.4|455
1594252200000|2020-07-08 23:50:00|169403.9|169273.9|169400.4|169270.4|169429|169299|169359.4|169197.5|448
1594252500000|2020-07-08 23:55:00|169401.5|169271.5|169385.9|169255.9|169415.5|169285.5|169374.4|169244.4|273
1594252800000|2020-07-09 00:00:00|169390.5|169260.5|169326.7|169196.7|169421.7|169291.7|169297|169167|625
1594253100000|2020-07-09 00:05:00|169328.3|169198.3|169354|169224|169385.4|169237.9|169319.9|169152.4|467
1594253400000|2020-07-09 00:10:00|169354.7|169224.7|169304.7|169174.7|169369.6|169231.9|169297.5|169167.5|543
1594253700000|2020-07-09 00:15:00|169304.6|169174.6|169334.5|169204.5|169398.2|169224.5|169300.1|169133.2|692
1594254000000|2020-07-09 00:20:00|169334.7|169204.7|169340.3|169210.3|169408.7|169223.6|169323.6|169138.7|610
1594254300000|2020-07-09 00:25:00|169341|169211|169343.5|169213.5|169398.2|169228.2|169335.4|169145.4|614
1594254600000|2020-07-09 00:30:00|169344.3|169214.3|169305.3|169175.3|169352.2|169222.2|169302.2|169172.2|449
1594254900000|2020-07-09 00:35:00|169306.8|169176.8|169269.3|169139.3|169314.7|169180.2|169244.8|169071.3|723
1594255200000|2020-07-09 00:40:00|169268.6|169138.6|169233.9|169103.9|169298.5|169168.5|169221.9|169091.9|653
1594255500000|2020-07-09 00:45:00|169236.2|169106.2|169179.4|169049.4|169277.2|169147.2|169159.8|168978.8|687
1594255800000|2020-07-09 00:50:00|169175.2|169045.2|169376|169143|169470.1|169291.9|169159.8|169029.8|660
1594256100000|2020-07-09 00:55:00|169376.3|169143.3|169352.2|169222.2|169415.6|169233.6|169148.1|168989.8|780
1594256400000|2020-07-09 01:00:00|169351.4|169221.4|169465.3|169335.3|169509.7|169347.8|169329.1|169175.8|800
1594256700000|2020-07-09 01:05:00|169471.4|169341.4|169466.9|169336.9|169519.2|169341.4|169342.6|169174.1|812
1594257000000|2020-07-09 01:10:00|169467|169337|169460.5|169330.5|169550.5|169387.8|169421.8|169246|957
1594257300000|2020-07-09 01:15:00|169458.3|169328.3|169449.6|169319.6|169504.1|169371.5|169419.3|169289.3|881
1594257600000|2020-07-09 01:20:00|169450.2|169320.2|169473.8|169343.8|169494.8|169348.6|169407.3|169269.1|762
1594257900000|2020-07-09 01:25:00|169473.5|169343.5|169472.3|169342.3|169495.1|169375.4|169460.8|169336.1|505
1594258200000|2020-07-09 01:30:00|169476.1|169346.1|169486.4|169356.4|169579.6|169426.9|169439.9|169309.9|847
1594258500000|2020-07-09 01:35:00|169486.5|169356.5|169470.7|169340.7|169530|169370|169445.6|169315.6|702
1594258800000|2020-07-09 01:40:00|169471.8|169341.8|169469.1|169339.1|169481.8|169351.8|169433.6|169263.9|475
1594259100000|2020-07-09 01:45:00|169457.8|169327.8|169495.2|169365.2|169570.6|169400.4|169440.6|169310.6|677
1594259400000|2020-07-09 01:50:00|169494.9|169364.9|169486.4|169356.4|169537.5|169391.1|169473.5|169327.5|632
1594259700000|2020-07-09 01:55:00|169494.1|169364.1|169504.7|169374.7|169521.7|169391.7|169466.3|169336.3|569
1594260000000|2020-07-09 02:00:00|169505.1|169375.1|169537.9|169407.9|169562.7|169432.7|169504.1|169374.1|634
1594260300000|2020-07-09 02:05:00|169537.3|169407.3|169549.1|169419.1|169564.8|169434.8|169484.2|169354.2|592
1594260600000|2020-07-09 02:10:00|169544.9|169414.9|169505|169375|169576.7|169435.7|169487|169333.9|560
1594260900000|2020-07-09 02:15:00|169502|169372|169512.8|169382.8|169516.1|169386.1|169481.6|169351.6|635
1594261200000|2020-07-09 02:20:00|169514.1|169384.1|169523.1|169393.1|169558.9|169402.1|169484.6|169354.6|658
1594261500000|2020-07-09 02:25:00|169524|169394|169544.5|169414.5|169586.3|169425.9|169477.4|169347.4|731
1594261800000|2020-07-09 02:30:00|169544.6|169414.6|169546|169416|169608.5|169445.5|169497.9|169367.9|711
1594262100000|2020-07-09 02:35:00|169545.7|169415.7|169543.1|169413.1|169638.5|169439.8|169528.9|169370.8|555
1594262400000|2020-07-09 02:40:00|169542.3|169412.3|169524.7|169394.7|169570.8|169423.8|169498.8|169333.8|754
1594262700000|2020-07-09 02:45:00|169527.9|169397.9|169538.3|169408.3|169592.6|169427.4|169513.4|169337|685
1594263000000|2020-07-09 02:50:00|169538.7|169408.7|169489|169359|169542.8|169408.7|169473.2|169313.5|570
1594263300000|2020-07-09 02:55:00|169489.1|169359.1|169449.5|169319.5|169543.6|169377.3|169414.7|169284.7|466
1594263600000|2020-07-09 03:00:00|169449|169319|169510.6|169380.6|169598.1|169402.8|169449|169308.6|644
1594263900000|2020-07-09 03:05:00|169506.1|169376.1|169544.4|169414.4|169565.9|169435.9|169480.9|169350.9|699
1594264200000|2020-07-09 03:10:00|169542.5|169412.5|169488.9|169358.9|169552.1|169422.1|169427.1|169276.4|863
1594264500000|2020-07-09 03:15:00|169491.5|169361.5|169511.6|169381.6|169557.7|169397.9|169464.8|169319.1|638
1594264800000|2020-07-09 03:20:00|169511.3|169381.3|169488.1|169358.1|169540.3|169410.3|169431.7|169301.7|557
1594265100000|2020-07-09 03:25:00|169486.5|169356.5|169479.2|169349.2|169534.4|169396.9|169431.5|169268.7|517
1594265400000|2020-07-09 03:30:00|169479.3|169349.3|169432.3|169302.3|169499.2|169369.2|169427.9|169259.3|605
1594265700000|2020-07-09 03:35:00|169432.1|169302.1|169483.6|169353.6|169513.4|169362.1|169423|169293|502
1594266000000|2020-07-09 03:40:00|169483.1|169353.1|169463.8|169333.8|169542.8|169377.6|169440.3|169285.9|521
1594266300000|2020-07-09 03:45:00|169463.3|169333.3|169449.2|169244.8|169466.5|169336.5|169367.4|169197.5|803
1594266600000|2020-07-09 03:50:00|169414.4|169284.4|169364|169234|169464|169296|169356.3|169226.3|751
1594266900000|2020-07-09 03:55:00|169365.9|169235.9|169374.7|169244.7|169419.7|169257.6|169356.3|169217.8|803
1594267200000|2020-07-09 04:00:00|169374.2|169244.2|169354.7|169224.7|169378.3|169248.3|169350.7|169220.7|915
1594267500000|2020-07-09 04:05:00|169351.2|169221.2|169242.9|169112.9|169366.8|169236.8|169229.3|169099.3|851
1594267800000|2020-07-09 04:10:00|169241.2|169111.2|169237.3|169107.3|169277.5|169114.8|169165.6|169035.6|794
1594268100000|2020-07-09 04:15:00|169236.4|169106.4|169243.8|169113.8|169280.4|169115.3|169209.6|169067.1|979
1594268400000|2020-07-09 04:20:00|169241.9|169111.9|169262.6|169132.6|169312.5|169140.9|169228.1|169090.5|793
1594268700000|2020-07-09 04:25:00|169264.1|169134.1|169253|169123|169337.2|169143.2|169240.2|169067.2|833
1594269000000|2020-07-09 04:30:00|169252.5|169122.5|169279.1|169149.1|169287|169157|169235.3|169105.3|871
1594269300000|2020-07-09 04:35:00|169274|169144|169233.9|169103.9|169280|169150|169210.4|169080.4|481
1594269600000|2020-07-09 04:40:00|169235.7|169105.7|169238.9|169148.9|169268.1|169148.9|169222|169092|371
1594269900000|2020-07-09 04:45:00|169238.1|169148.1|169298.6|169168.6|169305.3|169175.3|169231.3|169117.5|403
1594270200000|2020-07-09 04:50:00|169299|169169|169279.2|169149.2|169303.9|169173.9|169270.3|169140.3|653
1594270500000|2020-07-09 04:55:00|169278.5|169148.5|169279.5|169149.5|169314.3|169184.3|169266.8|169136.8|678
1594270800000|2020-07-09 05:00:00|169277.9|169147.9|169335.7|169205.7|169347.8|169217.8|169277.6|169147.6|611
1594271100000|2020-07-09 05:05:00|169337.1|169207.1|169364.6|169234.6|169393.4|169263.4|169337.1|169207.1|530
1594271400000|2020-07-09 05:10:00|169364.9|169234.9|169382.5|169252.5|169418.1|169288.1|169356.5|169226.5|676
1594271700000|2020-07-09 05:15:00|169385.3|169255.3|169389.9|169259.9|169408.5|169278.5|169373|169243|678
1594272000000|2020-07-09 05:20:00|169391|169261|169426.2|169296.2|169445.8|169315.8|169379|169249|612
1594272300000|2020-07-09 05:25:00|169425.4|169295.4|169355.3|169265.3|169428.2|169298.2|169354.8|169240.8|592
1594272600000|2020-07-09 05:30:00|169356.2|169266.2|169405.2|169275.2|169415.6|169285.6|169356.2|169238.3|468
1594272900000|2020-07-09 05:35:00|169405.6|169275.6|169342.1|169252.1|169409.2|169279.2|169277.4|169147.4|460
1594273200000|2020-07-09 05:40:00|169342|169252|169297.7|169167.7|169364.9|169262.6|169261.4|169134.2|573
1594273500000|2020-07-09 05:45:00|169298.1|169168.1|169336|169206|169343.3|169213.3|169292.6|169162.6|385
1594273800000|2020-07-09 05:50:00|169336.1|169206.1|169408.2|169278.2|169487.2|169357.2|169330|169200|637
1594274100000|2020-07-09 05:55:00|169409.6|169279.6|169260.2|169130.2|169439.8|169309.8|169249.9|169119.9|689
1594274400000|2020-07-09 06:00:00|169256.7|169126.7|169230.9|169100.9|169319.5|169189.5|169158.4|169028.4|885
1594274700000|2020-07-09 06:05:00|169238.3|169108.3|169513.3|169383.3|169534.3|169404.3|169226.1|169096.1|924
1594275000000|2020-07-09 06:10:00|169514.5|169384.5|169528.8|169398.8|169587.5|169457.5|169438.7|169308.7|859
1594275300000|2020-07-09 06:15:00|169529|169399|169666.5|169536.5|169780.5|169650.5|169529|169399|870
1594275600000|2020-07-09 06:20:00|169669.1|169539.1|169538.4|169408.4|169690|169560|169529.3|169399.3|815
1594275900000|2020-07-09 06:25:00|169539.1|169409.1|169523.9|169393.9|169542.5|169412.5|169393.6|169263.6|692
1594276200000|2020-07-09 06:30:00|169526.2|169396.2|169512.8|169422.8|169542.8|169441.2|169413.4|169299|864
1594276500000|2020-07-09 06:35:00|169513.1|169423.1|169420.6|169290.6|169530.2|169440.2|169407.2|169277.2|858
1594276800000|2020-07-09 06:40:00|169421.9|169291.9|169425|169335|169439.5|169349.5|169269.5|169153.1|767
1594277100000|2020-07-09 06:45:00|169425.6|169335.6|169280.7|169190.7|169438.4|169340.6|169271.9|169162.6|641
1594277400000|2020-07-09 06:50:00|169280.9|169190.9|169374.1|169284.1|169519|169419.8|169250.5|169160.5|786
1594277700000|2020-07-09 06:55:00|169372.8|169282.8|169464.1|169334.1|169561.3|169467.3|169346.3|169223.9|874
1594278000000|2020-07-09 07:00:00|169462.1|169332.1|169241.2|169151.2|169479.7|169363.2|169189.6|169079.9|939
1594278300000|2020-07-09 07:05:00|169236.2|169146.2|169258.6|169168.6|169311.9|169202.2|169174.5|169072.6|890
1594278600000|2020-07-09 07:10:00|169255.4|169165.4|169007.1|168917.1|169273.9|169169|169004.7|168895|928
1594278900000|2020-07-09 07:15:00|169008|168918|168817.2|168727.2|169055.9|168934.9|168807|168711.7|891
1594279200000|2020-07-09 07:20:00|168817.6|168727.6|168937.6|168847.6|169011.5|168921.5|168789.3|168699.3|769
1594279500000|2020-07-09 07:25:00|168943.6|168853.6|168948.3|168858.3|169117.9|169025.5|168892.9|168796.3|817
1594279800000|2020-07-09 07:30:00|168948|168858|169199.6|169109.6|169263.7|169160.4|168918.8|168810.6|981
1594280100000|2020-07-09 07:35:00|169201.4|169111.4|168930.7|168840.7|169256.2|169166.2|168919.8|168813.4|930
1594280400000|2020-07-09 07:40:00|168930.5|168840.5|168817.5|168727.5|168979.4|168877.6|168780|168680.7|796
1594280700000|2020-07-09 07:45:00|168817.8|168727.8|168974.3|168884.3|168996.7|168906.7|168782.3|168692.3|860
1594281000000|2020-07-09 07:50:00|168974.8|168884.8|168811.3|168721.3|169054.2|168964.2|168775|168685|825
1594281300000|2020-07-09 07:55:00|168812.4|168722.4|168637.9|168547.9|168822.5|168732.5|168561.2|168471.2|834
1594281600000|2020-07-09 08:00:00|168639.9|168549.9|168617|168527|168687.4|168597.4|168613|168523|830
1594281900000|2020-07-09 08:05:00|168620.3|168530.3|168585.7|168495.7|168677.6|168587.6|168579.2|168489.2|856
1594282200000|2020-07-09 08:10:00|168585.5|168495.5|168400.5|168310.5|168599.6|168509.6|168369.2|168279.2|887
1594282500000|2020-07-09 08:15:00|168401.1|168311.1|168379.1|168289.1|168456.9|168366.9|168221.4|168131.4|764
1594282800000|2020-07-09 08:20:00|168379.3|168289.3|168566.7|168476.7|168615.4|168525.4|168366|168276|713
1594283100000|2020-07-09 08:25:00|168567|168477|168373|168283|168617.1|168527.1|168363.8|168273.8|698
1594283400000|2020-07-09 08:30:00|168374.2|168284.2|168410.8|168320.8|168530.4|168440.4|168367.6|168277.6|630
1594283700000|2020-07-09 08:35:00|168410.9|168320.9|168359.1|168269.1|168497.2|168407.2|168356.3|168266.3|744
1594284000000|2020-07-09 08:40:00|168351.4|168261.4|168344.5|168254.5|168474.1|168384.1|168292.6|168202.6|872
1594284300000|2020-07-09 08:45:00|168344.8|168254.8|168373.2|168283.2|168502.5|168412.5|168334.7|168244.7|823
1594284600000|2020-07-09 08:50:00|168369.9|168279.9|168342.6|168252.6|168478.1|168388.1|168265.1|168175.1|877
1594284900000|2020-07-09 08:55:00|168336|168246|168500.2|168410.2|168513|168423|168309.2|168219.2|824
1594285200000|2020-07-09 09:00:00|168499.5|168409.5|168551.3|168461.3|168614.3|168524.3|168451.9|168361.9|787
1594285500000|2020-07-09 09:05:00|168552.1|168462.1|168587.5|168497.5|168666.4|168576.4|168526.3|168436.3|793
1594285800000|2020-07-09 09:10:00|168589.4|168499.4|168643|168553|168647.9|168557.9|168528.9|168438.9|833
1594286100000|2020-07-09 09:15:00|168642.2|168552.2|168590.8|168500.8|168692.4|168602.4|168570.9|168480.9|760
1594286400000|2020-07-09 09:20:00|168590.6|168500.6|168637.7|168547.7|168679|168589|168574.5|168484.5|870
1594286700000|2020-07-09 09:25:00|168638.7|168548.7|168663.6|168573.6|168742.1|168652.1|168603.1|168513.1|675
1594287000000|2020-07-09 09:30:00|168668.2|168578.2|168596.8|168506.8|168738.1|168648.1|168596.1|168506.1|816
1594287300000|2020-07-09 09:35:00|168602.1|168512.1|168547.2|168457.2|168630.7|168540.7|168545.1|168455.1|814
1594287600000|2020-07-09 09:40:00|168548|168458|168679.5|168589.5|168679.6|168589.6|168547.3|168457.3|841
1594287900000|2020-07-09 09:45:00|168678.8|168588.8|168599|168509|168678.8|168588.8|168552.3|168462.3|932
1594288200000|2020-07-09 09:50:00|168598.8|168508.8|168664.3|168574.3|168669.5|168579.5|168565.6|168475.6|851
1594288500000|2020-07-09 09:55:00|168663|168573|168762.9|168672.9|168762.9|168672.9|168643.1|168553.1|843
1594288800000|2020-07-09 10:00:00|168758.9|168668.9|168754.1|168664.1|168833.3|168743.3|168720.3|168630.3|733
1594289100000|2020-07-09 10:05:00|168753.5|168663.5|168805.3|168715.3|168807.8|168717.8|168695.5|168605.5|866
1594289400000|2020-07-09 10:10:00|168805.7|168715.7|168774.6|168684.6|168824.7|168734.7|168735.4|168645.4|591
1594289700000|2020-07-09 10:15:00|168773.9|168683.9|168717.8|168627.8|168781.6|168691.6|168685.3|168595.3|592
1594290000000|2020-07-09 10:20:00|168717.3|168627.3|168617.6|168527.6|168782.5|168692.5|168609|168519|831
1594290300000|2020-07-09 10:25:00|168617|168527|168561.9|168471.9|168651.6|168561.6|168527.1|168437.1|786
1594290600000|2020-07-09 10:30:00|168560.5|168470.5|168558.9|168468.9|168605.3|168515.3|168513.3|168423.3|756
1594290900000|2020-07-09 10:35:00|168559.5|168469.5|168545.1|168455.1|168616.4|168526.4|168395.7|168305.7|786
1594291200000|2020-07-09 10:40:00|168546.5|168456.5|168614.3|168524.3|168692.1|168602.1|168513.8|168423.8|755
1594291500000|2020-07-09 10:45:00|168614|168524|168603.7|168513.7|168655.8|168565.8|168560.4|168470.4|882
1594291800000|2020-07-09 10:50:00|168604.5|168514.5|168767|168677|168767|168677|168601.2|168511.2|791
1594292100000|2020-07-09 10:55:00|168767.8|168677.8|168705.8|168615.8|168812.4|168722.4|168699.3|168605|786
1594292400000|2020-07-09 11:00:00|168703.6|168613.6|168471.5|168381.5|168741.4|168651.4|168464.5|168374.5|787
1594292700000|2020-07-09 11:05:00|168471.9|168381.9|168273|168183|168525.1|168435.1|168264.1|168174.1|851
1594293000000|2020-07-09 11:10:00|168272.8|168182.8|168203.9|168113.9|168333.2|168243.2|168186.5|168096.5|798
1594293300000|2020-07-09 11:15:00|168203.3|168113.3|168244.9|168154.9|168260|168170|168164.6|168074.6|821
1594293600000|2020-07-09 11:20:00|168248.9|168158.9|168321.4|168231.4|168416.4|168326.4|168214.2|168124.2|808
1594293900000|2020-07-09 11:25:00|168320.4|168230.4|168258.8|168168.8|168402.1|168312.1|168197.7|168107.7|722
1594294200000|2020-07-09 11:30:00|168259|168169|168216.4|168126.4|168273.4|168183.4|168162.6|168072.6|784
1594294500000|2020-07-09 11:35:00|168216.2|168126.2|168292.4|168202.4|168311.9|168221.9|168100.3|168010.3|788
1594294800000|2020-07-09 11:40:00|168291.9|168201.9|168298.1|168208.1|168352.9|168262.9|168288.7|168198.7|832
1594295100000|2020-07-09 11:45:00|168297|168207|168447.2|168357.2|168452.1|168362.1|168275.5|168185.5|777
1594295400000|2020-07-09 11:50:00|168473.3|168383.3|168469.2|168379.2|168526.7|168436.7|168391.3|168301.3|835
1594295700000|2020-07-09 11:55:00|168463.5|168373.5|168336.7|168246.7|168467.9|168377.9|168142.5|168052.5|864
1594296000000|2020-07-09 12:00:00|168336.4|168246.4|168224.2|168134.2|168337.8|168247.8|168190.4|168100.4|794
1594296300000|2020-07-09 12:05:00|168226.2|168136.2|168218.5|168128.5|168283.3|168193.3|168176|168086|803
1594296600000|2020-07-09 12:10:00|168219.9|168129.9|168180|168090|168220.4|168130.4|168121.3|168031.3|787
1594296900000|2020-07-09 12:15:00|168178.6|168088.6|168137.7|168047.7|168216.4|168126.4|168129.9|168023.3|760
1594297200000|2020-07-09 12:20:00|168139.4|168049.4|168100|168010|168231.1|168141.1|168072.2|167982.2|839
1594297500000|2020-07-09 12:25:00|168103.2|168013.2|168218.6|168088.6|168284.5|168161|168095.6|168005.6|804
1594297800000|2020-07-09 12:30:00|168217.9|168087.9|168284|168194|168298.6|168195.6|168126.8|168011.1|876
1594298100000|2020-07-09 12:35:00|168280.5|168190.5|168253.7|168163.7|168292.9|168202.9|168160.2|168070.2|765
1594298400000|2020-07-09 12:40:00|168252.3|168162.3|168175.4|168085.4|168281.1|168191.1|168118|168028|759
1594298700000|2020-07-09 12:45:00|168171.7|168081.7|168069.3|167979.3|168198.5|168108.5|168010.9|167899.2|793
1594299000000|2020-07-09 12:50:00|168069|167979|168064|167974|168186|168082.6|168059.1|167969.1|818
1594299300000|2020-07-09 12:55:00|168074.2|167984.2|168069.2|167979.2|168090.3|168000.3|168017.2|167927.2|726
1594299600000|2020-07-09 13:00:00|168069.6|167979.6|168286.8|168196.8|168295.5|168205.5|168069|167979|861
1594299900000|2020-07-09 13:05:00|168285.4|168195.4|168132.6|168042.6|168298.8|168207.7|168095.4|168005.4|854
1594300200000|2020-07-09 13:10:00|168132.1|168042.1|168232.1|168142.1|168241.4|168147.7|168131.5|168031.2|850
1594300500000|2020-07-09 13:15:00|168232.4|168142.4|168296.4|168206.4|168394.1|168287.5|168232|168142|731
1594300800000|2020-07-09 13:20:00|168296.5|168206.5|168141.9|168051.9|168348.1|168258.1|168123.3|168017.1|709
1594301100000|2020-07-09 13:25:00|168142.2|168052.2|168228.7|168098.7|168232.3|168117.6|168071.3|167978.9|593
1594301400000|2020-07-09 13:30:00|168229.8|168099.8|168323.2|168233.2|168389.6|168293.9|168141.7|168031.2|1086
1594301700000|2020-07-09 13:35:00|168321.9|168231.9|168347.6|168257.6|168537.3|168438.1|168281|168191|1044
1594302000000|2020-07-09 13:40:00|168346.2|168256.2|168539|168449|168554.1|168450.1|168332.8|168230.7|955
1594302300000|2020-07-09 13:45:00|168534.4|168444.4|168561.1|168431.1|168652.8|168539.5|168395.3|168305.3|1071
1594302600000|2020-07-09 13:50:00|168561|168431|168499.4|168409.4|168634.5|168544.5|168432.7|168325.1|1019
1594302900000|2020-07-09 13:55:00|168486.1|168396.1|168484.9|168354.9|168508.5|168418.5|168367.7|168277.7|880
1594303200000|2020-07-09 14:00:00|168485.2|168355.2|168365.8|168275.8|168533.9|168443.9|168357.3|168267.3|987
1594303500000|2020-07-09 14:05:00|168365.2|168275.2|168314.3|168224.3|168447.9|168357.9|168288.4|168198.4|892
1594303800000|2020-07-09 14:10:00|168314.7|168224.7|168546.4|168456.4|168581.6|168462.5|168284.6|168191.6|977
1594304100000|2020-07-09 14:15:00|168546.3|168456.3|168570.3|168440.3|168743|168653|168545|168440.3|972
1594304400000|2020-07-09 14:20:00|168571.5|168441.5|168389.7|168299.7|168630.8|168524.6|168326|168212.9|1092
1594304700000|2020-07-09 14:25:00|168390.1|168300.1|168209.3|168079.3|168428.1|168313.4|168137.8|168026.3|990
1594305000000|2020-07-09 14:30:00|168213.6|168083.6|168376.7|168286.7|168442.2|168333.6|168136.7|168025.8|878
1594305300000|2020-07-09 14:35:00|168376.5|168286.5|168633.8|168543.8|168778.6|168654.3|168334.9|168226.9|1044
1594305600000|2020-07-09 14:40:00|168638.1|168548.1|168821.2|168731.2|168824.2|168734.2|168582.2|168481.1|1006
1594305900000|2020-07-09 14:45:00|168824.5|168734.5|169020.5|168930.5|169031|168931.6|168822.2|168716.1|1070
1594306200000|2020-07-09 14:50:00|169018.5|168928.5|168962.6|168872.6|169110.2|169001.8|168880.2|168760|1050
1594306500000|2020-07-09 14:55:00|168954.1|168864.1|169168.6|169078.6|169243.6|169135.7|168954.1|168825.7|1063
1594306800000|2020-07-09 15:00:00|169169.7|169079.7|169397.6|169307.6|169435.1|169321.4|169098.1|168983.8|1048
1594307100000|2020-07-09 15:05:00|169392.1|169302.1|169150|169020|169503.9|169393.2|169133.4|169003.4|1130
1594307400000|2020-07-09 15:10:00|169150.7|169020.7|169058.7|168968.7|169184.3|169090.9|169039.2|168937.2|1014
1594307700000|2020-07-09 15:15:00|169057.8|168967.8|169410.9|169280.9|169420.3|169290.3|169042|168952|1039
1594308000000|2020-07-09 15:20:00|169395.1|169265.1|169355.6|169225.6|169395.1|169283.4|169254.1|169129.3|1081
1594308300000|2020-07-09 15:25:00|169354.7|169224.7|169259.2|169129.2|169472.8|169359.3|169228.5|169113|1102
1594308600000|2020-07-09 15:30:00|169255.3|169125.3|169263.2|169133.2|169327.6|169197.6|169169.7|169039.7|1024
1594308900000|2020-07-09 15:35:00|169264.3|169134.3|169076.9|168946.9|169269.9|169139.9|169024.6|168894.6|951
1594309200000|2020-07-09 15:40:00|169065.7|168935.7|169404.8|169314.8|169445.1|169330.9|169064.2|168934.2|884
1594309500000|2020-07-09 15:45:00|169405.8|169315.8|169355.9|169225.9|169443|169333.3|169318|169188|965
1594309800000|2020-07-09 15:50:00|169354.8|169224.8|169224.7|169094.7|169372.6|169257.2|169154.7|169063.3|950
1594310100000|2020-07-09 15:55:00|169224.8|169094.8|169254.4|169124.4|169263.6|169148.8|169114.1|169007.3|998
1594310400000|2020-07-09 16:00:00|169250.8|169120.8|169109.5|168979.5|169269.4|169147.3|169067.5|168937.5|826
1594310700000|2020-07-09 16:05:00|169110.3|168980.3|169077.6|168947.6|169110.3|168980.3|169036.3|168906.3|779
1594311000000|2020-07-09 16:10:00|169076.8|168946.8|169122.1|168992.1|169124.3|168994.3|169030.2|168900.2|886
1594311300000|2020-07-09 16:15:00|169124.4|168994.4|168862.8|168732.8|169124.4|168994.4|168840.4|168710.4|890
1594311600000|2020-07-09 16:20:00|168862.2|168732.2|168929.4|168799.4|169010.3|168880.3|168830.3|168700.3|692
1594311900000|2020-07-09 16:25:00|168934.4|168804.4|169067.9|168937.9|169138.5|169008.5|168923.2|168793.2|765
1594312200000|2020-07-09 16:30:00|169068.2|168938.2|169042.8|168912.8|169176.4|169046.4|169041.1|168911.1|620
1594312500000|2020-07-09 16:35:00|169042.5|168912.5|169096.5|168966.5|169182.7|169052.7|169034.5|168904.5|828
1594312800000|2020-07-09 16:40:00|169058.6|168928.6|168947.5|168817.5|169058.6|168928.6|168862.3|168732.3|823
1594313100000|2020-07-09 16:45:00|168946.5|168816.5|169055.6|168925.6|169112.5|168982.5|168899.8|168769.8|833
1594313400000|2020-07-09 16:50:00|169055|168925|168895.4|168765.4|169085.9|168955.9|168813.1|168695.6|680
1594313700000|2020-07-09 16:55:00|168895.8|168765.8|168799.7|168669.7|168933.8|168803.8|168798.4|168668.4|702
1594314000000|2020-07-09 17:00:00|168804.3|168674.3|168901.2|168771.2|168913.6|168783.6|168710.3|168602.7|799
1594314300000|2020-07-09 17:05:00|168902|168772|168615.1|168485.1|168916.9|168786.9|168614.3|168484.3|736
1594314600000|2020-07-09 17:10:00|168614.6|168484.6|168575.9|168445.9|168769.9|168639.9|168563.9|168433.9|779
1594314900000|2020-07-09 17:15:00|168575.7|168445.7|168495.1|168365.1|168660|168530|168455.7|168325.7|689
1594315200000|2020-07-09 17:20:00|168492.5|168362.5|168603|168473|168665.2|168535.2|168490.4|168360.4|676
1594315500000|2020-07-09 17:25:00|168603.4|168473.4|168638.1|168508.1|168647.9|168517.9|168578.3|168464.7|583
1594315800000|2020-07-09 17:30:00|168633.3|168503.3|168522.7|168392.7|168645.7|168515.7|168516.6|168386.6|636
1594316100000|2020-07-09 17:35:00|168523.4|168393.4|168566.5|168436.5|168579|168449|168511.3|168381.3|645
1594316400000|2020-07-09 17:40:00|168566.7|168436.7|168615.8|168485.8|168641|168511|168543.6|168413.6|845
1594316700000|2020-07-09 17:45:00|168615.4|168485.4|168615.9|168485.9|168638.6|168508.6|168547.5|168435.1|604
1594317000000|2020-07-09 17:50:00|168616.5|168486.5|168651.1|168521.1|168665.7|168535.7|168607.9|168477.9|672
1594317300000|2020-07-09 17:55:00|168650.5|168520.5|168652.4|168522.4|168666.3|168536.3|168612.6|168492.7|741
1594317600000|2020-07-09 18:00:00|168648.2|168518.2|168717.6|168587.6|168771.2|168641.2|168648.2|168518.2|756
1594317900000|2020-07-09 18:05:00|168717.8|168587.8|168581|168451|168724.8|168594.8|168555.8|168442.6|876
1594318200000|2020-07-09 18:10:00|168581.1|168451.1|168585.2|168455.2|168611.9|168481.9|168557.5|168445.9|570
1594318500000|2020-07-09 18:15:00|168584.6|168454.6|168478.8|168388.8|168586|168474.3|168474.1|168366|576
1594318800000|2020-07-09 18:20:00|168479|168389|168533|168403|168553.5|168423.5|168409.5|168279.5|728
1594319100000|2020-07-09 18:25:00|168532.7|168402.7|168440.2|168310.2|168541|168411|168398.7|168290.2|596
1594319400000|2020-07-09 18:30:00|168438.7|168308.7|168484|168354|168498.7|168383.6|168428.8|168298.8|713
1594319700000|2020-07-09 18:35:00|168485.1|168355.1|168405.2|168315.2|168488.5|168384|168400|168291.3|408
1594320000000|2020-07-09 18:40:00|168404.8|168314.8|168447.1|168317.1|168458|168328.2|168404.3|168301.2|426
1594320300000|2020-07-09 18:45:00|168447.5|168317.5|168482.8|168352.8|168490.1|168379.6|168424.8|168294.8|706
1594320600000|2020-07-09 18:50:00|168482.7|168352.7|168443.7|168313.7|168546.2|168428.2|168416.1|168306.2|550
1594320900000|2020-07-09 18:55:00|168443.9|168313.9|168360.7|168230.7|168443.9|168325.8|168299.8|168169.8|848
1594321200000|2020-07-09 19:00:00|168356|168226|168309.5|168179.5|168469.8|168339.8|168252.4|168122.4|807
1594321500000|2020-07-09 19:05:00|168309.8|168179.8|168276.6|168146.6|168337.4|168207.4|168272.1|168142.1|590
1594321800000|2020-07-09 19:10:00|168280.1|168150.1|168249.2|168119.2|168318.4|168188.4|168245.6|168115.6|609
1594322100000|2020-07-09 19:15:00|168256.3|168126.3|168389.6|168259.6|168414|168284|168188.7|168071.9|850
1594322400000|2020-07-09 19:20:00|168389|168259|168475.7|168345.7|168514.1|168384.1|168384|168254|829
1594322700000|2020-07-09 19:25:00|168475.9|168345.9|168522.7|168392.7|168526.2|168396.2|168453.9|168323.9|753
1594323000000|2020-07-09 19:30:00|168522.2|168392.2|168570.9|168440.9|168584.6|168469.6|168503.4|168373.4|716
1594323300000|2020-07-09 19:35:00|168571|168441|168585.9|168455.9|168614.6|168484.6|168566.5|168436.5|681
1594323600000|2020-07-09 19:40:00|168585.3|168455.3|168585.9|168455.9|168619|168489|168569.4|168439.4|825
1594323900000|2020-07-09 19:45:00|168584.3|168454.3|168339.4|168209.4|168588.3|168458.3|168277.3|168147.3|831
1594324200000|2020-07-09 19:50:00|168339.9|168209.9|168480|168350|168482.4|168352.4|168339.9|168209.9|879
1594324500000|2020-07-09 19:55:00|168479.8|168349.8|168496.6|168366.6|168512.4|168382.4|168448.3|168318.3|825
1594324800000|2020-07-09 20:00:00|168496.2|168366.2|168479.1|168349.1|168552.7|168422.7|168453|168323|592
1594325100000|2020-07-09 20:05:00|168479.6|168349.6|168534.5|168404.5|168590.4|168460.4|168479.6|168349.6|612
1594325400000|2020-07-09 20:10:00|168534.9|168404.9|168549.6|168419.6|168555.8|168425.8|168529.4|168399.4|476
1594325700000|2020-07-09 20:15:00|168549.9|168419.9|168544.1|168414.1|168550.6|168420.6|168537|168407|266
1594326000000|2020-07-09 20:20:00|168545.2|168415.2|168538.8|168408.8|168546|168416|168535.1|168405.1|239
1594326300000|2020-07-09 20:25:00|168539|168409|168567.7|168437.7|168567.9|168437.9|168531.5|168401.5|284
1594326600000|2020-07-09 20:30:00|168566.3|168436.3|168561.3|168431.3|168578.6|168448.6|168552.2|168422.2|257
1594326900000|2020-07-09 20:35:00|168559.2|168429.2|168432.9|168302.9|168560.8|168430.8|168398.9|168268.9|239
1594327200000|2020-07-09 20:40:00|168431.7|168301.7|168438.1|168308.1|168445.1|168315.1|168378.3|168248.3|346
1594327500000|2020-07-09 20:45:00|168437.1|168307.1|168438.7|168308.7|168483.2|168318.4|168419.3|168251|265
1594327800000|2020-07-09 20:50:00|168437.8|168307.8|168472.8|168342.8|168481.7|168351.7|168396.5|168266.5|261
1594328100000|2020-07-09 20:55:00|168471.3|168341.3|168515.6|168245.6|168553.9|168371.7|168459.5|168206.6|278
1594328400000|2020-07-09 21:00:00|168503.2|168233.2|168423.3|168153.3|168503.2|168233.2|168411.9|168141.9|72
1594328700000|2020-07-09 21:05:00|168424.7|168154.7|168733.7|168463.7|168878.6|168608.6|168412|168142|305
1594329000000|2020-07-09 21:10:00|168617.2|168347.2|168625.8|168355.8|168705.2|168435.2|168597.1|168327.1|94
1594329300000|2020-07-09 21:15:00|168654.3|168384.3|168639.2|168369.2|168715.3|168445.3|168594.6|168324.6|108
1594329600000|2020-07-09 21:20:00|168636.7|168366.7|168610.8|168340.8|168723.3|168453.3|168581.3|168311.3|102
1594329900000|2020-07-09 21:25:00|168631.5|168361.5|168638|168368|168654.3|168384.3|168577.5|168307.5|100
1594330200000|2020-07-09 21:30:00|168636.9|168366.9|168628.6|168358.6|168649.9|168379.9|168590.4|168320.4|142
1594330500000|2020-07-09 21:35:00|168561.2|168291.2|168640|168370|168649.5|168379.5|168541.4|168271.4|123
1594330800000|2020-07-09 21:40:00|168620.9|168350.9|168613.8|168343.8|168649.5|168379.5|168567.3|168297.3|133
1594331100000|2020-07-09 21:45:00|168600.2|168330.2|168636.3|168366.3|168648.8|168378.8|168600.2|168330.2|196
1594331400000|2020-07-09 21:50:00|168628.9|168358.9|168621.8|168351.8|168654.5|168384.5|168612.3|168342.3|84
1594331700000|2020-07-09 21:55:00|168661.4|168391.4|168626.9|168356.9|168666.8|168396.8|168589.1|168319.1|233
1594332000000|2020-07-09 22:00:00|168622.4|168352.4|168666|168396|168711.6|168441.6|168601.5|168331.5|486
1594332300000|2020-07-09 22:05:00|168671.5|168401.5|168658.5|168388.5|168748.9|168478.9|168600.1|168330.1|501
1594332600000|2020-07-09 22:10:00|168667.9|168397.9|168690|168420|168769.7|168499.7|168592.9|168322.9|511
1594332900000|2020-07-09 22:15:00|168691.1|168421.1|168746.3|168476.3|168772.4|168502.4|168665.9|168395.9|379
1594333200000|2020-07-09 22:20:00|168714.4|168444.4|168715.9|168445.9|168743.2|168473.2|168648.5|168378.5|362
1594333500000|2020-07-09 22:25:00|168706.1|168436.1|168625.2|168355.2|168713.6|168443.6|168578.4|168308.4|434
1594333800000|2020-07-09 22:30:00|168606.7|168336.7|168624.8|168354.8|168693.6|168423.6|168604.6|168334.6|634
1594334100000|2020-07-09 22:35:00|168630.2|168360.2|168631.1|168361.1|168703.6|168433.6|168598.7|168328.7|588
1594334400000|2020-07-09 22:40:00|168631.4|168361.4|168651.3|168381.3|168690.8|168420.8|168597.6|168327.6|572
1594334700000|2020-07-09 22:45:00|168639.2|168369.2|168622.7|168352.7|168717.8|168447.8|168598.4|168328.4|592
1594335000000|2020-07-09 22:50:00|168642.9|168372.9|168659.4|168389.4|168714.2|168444.2|168605.2|168335.2|445
1594335300000|2020-07-09 22:55:00|168668.2|168398.2|168653.5|168383.5|168708.1|168438.1|168612.9|168342.9|591
1594335600000|2020-07-09 23:00:00|168656.4|168386.4|168673.2|168403.2|168713.1|168443.1|168635.7|168365.7|615
1594335900000|2020-07-09 23:05:00|168674.1|168404.1|168669.9|168399.9|168715|168445|168635.1|168365.1|566
1594336200000|2020-07-09 23:10:00|168681.5|168411.5|168689|168419|168718.4|168448.4|168641.1|168371.1|756
1594336500000|2020-07-09 23:15:00|168685.9|168415.9|168591|168321|168709.5|168439.5|168557.1|168287.1|745
1594336800000|2020-07-09 23:20:00|168590.9|168320.9|168569.6|168299.6|168610.3|168340.3|168554.4|168284.4|272
1594337100000|2020-07-09 23:25:00|168569.8|168299.8|168566.9|168296.9|168607.9|168337.9|168551.3|168281.3|316
1594337400000|2020-07-09 23:30:00|168569.6|168299.6|168544|168274|168647.3|168377.3|168526.3|168256.3|359
1594337700000|2020-07-09 23:35:00|168544.6|168274.6|168514.4|168244.4|168584.3|168314.3|168499.7|168229.7|318
1594338000000|2020-07-09 23:40:00|168515.8|168245.8|168561.2|168291.2|168579|168309|168487.5|168217.5|385
1594338300000|2020-07-09 23:45:00|168558|168288|168531.6|168261.6|168596.8|168326.8|168527.7|168257.7|254
1594338600000|2020-07-09 23:50:00|168532.1|168262.1|168548.7|168278.7|168585.8|168315.8|168529.1|168259.1|334
1594338900000|2020-07-09 23:55:00|168547.7|168277.7|168534|168264|168589.7|168319.7|168525.6|168255.6|284
1594339200000|2020-07-10 00:00:00|168552.2|168282.2|168631.9|168361.9|168659.6|168443.8|168525.5|168255.5|435
1594339500000|2020-07-10 00:05:00|168629.8|168359.8|168635.3|168382.8|168673.3|168454.7|168555.9|168353.8|408
1594339800000|2020-07-10 00:10:00|168642.3|168379.4|168645|168375|168665|168453.9|168558.5|168316.8|854
1594340100000|2020-07-10 00:15:00|168647.7|168377.7|168608.2|168338.2|168666.5|168396.5|168558.6|168317.7|410
1594340400000|2020-07-10 00:20:00|168600.7|168330.7|168598.9|168328.9|168621.2|168351.2|168569.6|168317.8|510
1594340700000|2020-07-10 00:25:00|168601.7|168331.7|168561|168291|168618.4|168354.6|168522.1|168268.1|404
1594341000000|2020-07-10 00:30:00|168562.1|168292.1|168513.7|168243.7|168574.7|168304.7|168498.8|168232.2|438
1594341300000|2020-07-10 00:35:00|168515.8|168245.8|168645.4|168375.4|168697|168448.2|168473.9|168219.1|469
1594341600000|2020-07-10 00:40:00|168642.1|168372.1|168624.5|168354.5|168666.1|168410.1|168540.1|168309.9|552
1594341900000|2020-07-10 00:45:00|168597.2|168367.4|168759.6|168489.6|168777.7|168507.7|168590.9|168346.7|626
1594342200000|2020-07-10 00:50:00|168756.3|168486.3|168909.9|168684.6|168950.3|168727.3|168681.7|168460.4|752
1594342500000|2020-07-10 00:55:00|168930|168660|168907.9|168695.2|168952.4|168739.6|168809.5|168654.9|625
1594342800000|2020-07-10 01:00:00|168890.9|168687.6|168817.2|168687.2|168934.8|168751.4|168805.3|168638.2|870
1594343100000|2020-07-10 01:05:00|168815.1|168685.1|168817.5|168687.5|168887|168718.7|168806.4|168637.9|395
1594343400000|2020-07-10 01:10:00|168818|168688|168806.1|168676.1|168873.2|168689.3|168739.3|168479.3|814
1594343700000|2020-07-10 01:15:00|168805.6|168675.6|168911.1|168707.9|168933.7|168741.2|168735.3|168498.5|768
1594344000000|2020-07-10 01:20:00|168926.4|168691.9|168901|168699.4|168947|168746.7|168868.3|168665.5|391
1594344300000|2020-07-10 01:25:00|168866.3|168736.3|168875.8|168745.8|168939.7|168745.8|168834.3|168630.4|555
1594344600000|2020-07-10 01:30:00|168871.6|168741.6|168791.1|168546.9|168935.9|168741.6|168733|168529.9|623
1594344900000|2020-07-10 01:35:00|168786.6|168551.9|168839.7|168575.8|168866.4|168654.3|168772.6|168535.3|607
1594345200000|2020-07-10 01:40:00|168842.9|168572.9|168827.7|168615.5|168867|168645.7|168769.9|168558.2|648
1594345500000|2020-07-10 01:45:00|168821|168607.8|168774|168530|168860.9|168644.5|168728|168498.5|417
1594345800000|2020-07-10 01:50:00|168772.7|168534.1|168761.2|168520.1|168799.8|168583|168695|168499.9|318
1594346100000|2020-07-10 01:55:00|168765|168523.9|168726.1|168456.1|168781.1|168546.1|168676.1|168443.3|388
1594346400000|2020-07-10 02:00:00|168720.2|168461|168722.5|168499|168753.7|168544.7|168656.6|168429.8|625
1594346700000|2020-07-10 02:05:00|168727.9|168495.9|168657.6|168393|168747.1|168537.2|168591.4|168349.6|598
1594347000000|2020-07-10 02:10:00|168657.7|168389.3|168657|168527|168729.7|168580.2|168576.2|168375.4|722
1594347300000|2020-07-10 02:15:00|168699.5|168481.5|168772.3|168561.5|168818.1|168636.3|168601.6|168447.8|628
1594347600000|2020-07-10 02:20:00|168771.1|168563.5|168725.7|168522.1|168809.7|168639.7|168613.1|168467.4|667
1594347900000|2020-07-10 02:25:00|168690|168522.2|168817.7|168552.4|168832.5|168597.8|168670.7|168479.6|517
1594348200000|2020-07-10 02:30:00|168817.8|168547.8|168808.6|168574.9|168865.7|168626.4|168742.5|168519|500
1594348500000|2020-07-10 02:35:00|168800.5|168569.9|168843.9|168573.9|168848.6|168592.7|168800.5|168557.5|401
1594348800000|2020-07-10 02:40:00|168843.4|168573.4|168898.5|168628.5|168911.8|168655.4|168838.4|168568.4|648
1594349100000|2020-07-10 02:45:00|168899|168629|168920.5|168700.6|168961.7|168761.1|168863.9|168617.5|475
1594349400000|2020-07-10 02:50:00|168921.3|168701.2|168908.6|168695.9|168922.1|168747.9|168843.3|168685.5|543
1594349700000|2020-07-10 02:55:00|168867.5|168737.5|168904.6|168697.9|168913.9|168740.2|168843.5|168684.4|497
1594350000000|2020-07-10 03:00:00|168862|168732|168895.7|168692.4|168920.4|168744.2|168852.9|168683.4|528
1594350300000|2020-07-10 03:05:00|168858|168728|168911|168683.7|168914.4|168740.5|168844.1|168683.7|495
1594350600000|2020-07-10 03:10:00|168859|168729|168856.7|168726.7|168922.4|168737.6|168845.8|168674.9|524
1594350900000|2020-07-10 03:15:00|168856.3|168726.3|168878.8|168748.8|168920.5|168748.8|168818|168682.9|511
1594351200000|2020-07-10 03:20:00|168881.7|168751.7|168909.8|168708.7|168949.7|168763.9|168858.5|168694.3|441
1594351500000|2020-07-10 03:25:00|168873.6|168743.6|168863.2|168733.2|168934.6|168753.4|168842.7|168671.3|531
1594351800000|2020-07-10 03:30:00|168861.1|168731.1|168887|168757|168940.2|168766.1|168845.9|168675.4|561
1594352100000|2020-07-10 03:35:00|168884.9|168754.9|168856.8|168655.3|168928.3|168771|168812.5|168637|577
1594352400000|2020-07-10 03:40:00|168855.9|168655.5|168859.9|168607.3|168888.4|168711.4|168796.8|168588.3|791
1594352700000|2020-07-10 03:45:00|168853.9|168614.7|168854.2|168622.8|168891.1|168708.1|168805.8|168600|769
1594353000000|2020-07-10 03:50:00|168845.7|168626.3|168854.7|168584.7|168880.6|168691.4|168782.6|168571.1|683
1594353300000|2020-07-10 03:55:00|168853.8|168583.8|168869.2|168626.1|168895.7|168698.4|168792.6|168583.6|749
1594353600000|2020-07-10 04:00:00|168877.6|168629.2|168802.1|168557.8|168894.4|168688.1|168761.5|168539.6|629
1594353900000|2020-07-10 04:05:00|168811.4|168544.3|168826.8|168569|168837.9|168650.5|168753.5|168532.8|495
1594354200000|2020-07-10 04:10:00|168830|168579.1|168799.8|168567.5|168879.1|168688.3|168735.3|168536|782
1594354500000|2020-07-10 04:15:00|168818|168548|168873.8|168647.6|168897|168690.9|168741.6|168544.3|660
1594354800000|2020-07-10 04:20:00|168872.4|168649|168904.6|168638|168910.8|168708.4|168784|168566.3|716
1594355100000|2020-07-10 04:25:00|168904.5|168635.3|169013.4|168743.4|169041.6|168849.7|168789.2|168594.3|645
1594355400000|2020-07-10 04:30:00|169011.4|168741.4|168951.5|168681.5|169037|168796.7|168888.2|168665|822
1594355700000|2020-07-10 04:35:00|168944.5|168685.6|168965.6|168695.6|169052.1|168871.9|168876.4|168668.4|794
1594356000000|2020-07-10 04:40:00|168966.2|168696.2|168954.8|168735|168989.4|168766.5|168892.9|168662.5|801
1594356300000|2020-07-10 04:45:00|168958|168736.3|168957|168687|168987.7|168746.2|168833.8|168585.8|704
1594356600000|2020-07-10 04:50:00|168956.7|168686.7|168988.5|168744.7|169077.3|168812.7|168955|168685|737
1594356900000|2020-07-10 04:55:00|168990|168735.2|168983.9|168761.2|169016.3|168816.3|168912.2|168705.7|740
1594357200000|2020-07-10 05:00:00|168999.7|168752.4|169104.9|168903.7|169120.9|168960.1|168937.2|168752.4|982
1594357500000|2020-07-10 05:05:00|169069.1|168939.1|169084.2|168954.2|169128|168965.7|169027.5|168856.4|806
1594357800000|2020-07-10 05:10:00|169083.2|168953.2|169085.8|168955.8|169136.4|168971.4|169061.6|168871.7|667
1594358100000|2020-07-10 05:15:00|169084.3|168954.3|169093.9|168963.9|169131.4|168973.1|169075.8|168910.8|552
1594358400000|2020-07-10 05:20:00|169093.5|168963.5|169090.1|168960.1|169118|168988|169060.4|168930.4|476
1594358700000|2020-07-10 05:25:00|169097.4|168967.4|169199|169069|169214.2|169097.3|169070.2|168928.5|584
1594359000000|2020-07-10 05:30:00|169196.3|169066.3|169351.9|169221.9|169392.9|169262.9|169170.5|169065.9|790
1594359300000|2020-07-10 05:35:00|169353.7|169223.7|169477.8|169347.8|169538.8|169420.3|169353.4|169223.4|733
1594359600000|2020-07-10 05:40:00|169478.7|169348.7|169458.7|169328.7|169496.4|169366.4|169446.7|169316.7|886
1594359900000|2020-07-10 05:45:00|169456.8|169326.8|169470.8|169340.8|169493.4|169363.4|169427.4|169297.4|736
1594360200000|2020-07-10 05:50:00|169471.8|169341.8|169419.8|169289.8|169498.5|169368.5|169412.5|169282.5|623
1594360500000|2020-07-10 05:55:00|169419.9|169289.9|169581.1|169451.1|169582.6|169470.6|169417.7|169287.7|649
1594360800000|2020-07-10 06:00:00|169567.9|169437.9|169477.8|169347.8|169588.2|169458.2|169433.4|169303.4|812
1594361100000|2020-07-10 06:05:00|169478|169348|169393.5|169263.5|169547|169417|169373.7|169243.7|748
1594361400000|2020-07-10 06:10:00|169387.4|169257.4|169470.8|169340.8|169473.5|169343.5|169277.2|169147.2|786
1594361700000|2020-07-10 06:15:00|169470.7|169340.7|169756.9|169626.9|169778.9|169648.9|169419.3|169316.4|798
1594362000000|2020-07-10 06:20:00|169755|169625|169664.9|169574.9|169781.6|169662.4|169648.2|169526.5|763
1594362300000|2020-07-10 06:25:00|169662.9|169572.9|169424.3|169334.3|169663|169573|169417.4|169326.4|889
1594362600000|2020-07-10 06:30:00|169426.4|169336.4|169549.1|169459.1|169610.9|169520.9|169392.2|169302.2|999
1594362900000|2020-07-10 06:35:00|169549.7|169459.7|169509.9|169419.9|169552.6|169462.6|169452.5|169362.5|850
1594363200000|2020-07-10 06:40:00|169511.9|169421.9|169429.5|169339.5|169514|169424|169252.4|169162.4|814
1594363500000|2020-07-10 06:45:00|169441.1|169351.1|169650.7|169560.7|169651.9|169561.9|169418.1|169328.1|795
1594363800000|2020-07-10 06:50:00|169651.6|169561.6|169552.8|169462.8|169690.5|169600.5|169538.2|169448.2|628
1594364100000|2020-07-10 06:55:00|169552.3|169462.3|169564.7|169474.7|169581|169491|169549.1|169459.1|542
1594364400000|2020-07-10 07:00:00|169563.1|169473.1|169472.4|169382.4|169590.5|169500.5|169212.1|169122.1|891
1594364700000|2020-07-10 07:05:00|169473.2|169383.2|169423.7|169333.7|169592|169502|169395.9|169305.9|842
1594365000000|2020-07-10 07:10:00|169425.6|169335.6|169405.9|169315.9|169544.5|169454.5|169287.1|169197.1|954
1594365300000|2020-07-10 07:15:00|169407.3|169317.3|169164.8|169074.8|169467.5|169377.5|169140.2|169050.2|926
1594365600000|2020-07-10 07:20:00|169163.7|169073.7|169194.3|169104.3|169281.9|169191.9|169118.8|169028.8|931
1594365900000|2020-07-10 07:25:00|169195.7|169105.7|168940.4|168850.4|169219.6|169129.6|168856.2|168766.2|881
1594366200000|2020-07-10 07:30:00|168953.5|168863.5|168901.2|168811.2|169061.7|168971.7|168866.6|168776.6|842
1594366500000|2020-07-10 07:35:00|168900.4|168810.4|168914.3|168824.3|169100.7|169010.7|168841.6|168751.6|821
1594366800000|2020-07-10 07:40:00|168914.8|168824.8|169089.6|168999.6|169110.5|169020.5|168872.1|168782.1|733
1594367100000|2020-07-10 07:45:00|169089.3|168999.3|169192.9|169102.9|169275.9|169185.9|169066.7|168976.7|867
1594367400000|2020-07-10 07:50:00|169195.7|169105.7|169376|169286|169433.3|169343.3|169135.8|169045.8|792
1594367700000|2020-07-10 07:55:00|169373|169283|169078.3|168988.3|169428.6|169338.6|169064.5|168974.5|900
1594368000000|2020-07-10 08:00:00|169076.6|168986.6|168953.9|168863.9|169076.6|168986.6|168849.6|168759.6|866
1594368300000|2020-07-10 08:05:00|168956.1|168866.1|168823.2|168733.2|169036.9|168946.9|168804.7|168714.7|906
1594368600000|2020-07-10 08:10:00|168824.8|168734.8|168913.8|168823.8|168923.5|168833.5|168812|168722|786
1594368900000|2020-07-10 08:15:00|168912|168822|168783.1|168693.1|168912|168822|168747|168657|807
1594369200000|2020-07-10 08:20:00|168785.9|168695.9|168664.5|168574.5|168878.9|168788.9|168657.5|168567.5|781
1594369500000|2020-07-10 08:25:00|168665|168575|168757.1|168667.1|168781|168691|168596.8|168506.8|841
1594369800000|2020-07-10 08:30:00|168758.1|168668.1|168933.4|168843.4|169053.5|168963.5|168653|168563|810
1594370100000|2020-07-10 08:35:00|168933.1|168843.1|168874.5|168784.5|168988.9|168898.9|168860.7|168770.7|769
1594370400000|2020-07-10 08:40:00|168874.1|168784.1|168750.5|168660.5|168874.8|168784.8|168698.6|168608.6|731
1594370700000|2020-07-10 08:45:00|168749.3|168659.3|168914.2|168824.2|168985.8|168895.8|168606.2|168516.2|764
1594371000000|2020-07-10 08:50:00|168914.7|168824.7|169073.6|168983.6|169096.3|169006.3|168865.9|168775.9|792
1594371300000|2020-07-10 08:55:00|169076.2|168986.2|169096.8|169006.8|169156.1|169066.1|169073.7|168983.7|682
1594371600000|2020-07-10 09:00:00|169097.7|169007.7|169166.9|169076.9|169168.6|169078.6|169061|168971|713
1594371900000|2020-07-10 09:05:00|169166.4|169076.4|169379.4|169289.4|169386.9|169296.9|169019.1|168929.1|802
1594372200000|2020-07-10 09:10:00|169378.8|169288.8|169371.7|169281.7|169466.9|169376.9|169227.4|169137.4|889
1594372500000|2020-07-10 09:15:00|169362.6|169272.6|169392.3|169302.3|169462.3|169372.3|169259.6|169169.6|791
1594372800000|2020-07-10 09:20:00|169392.4|169302.4|169214.7|169124.7|169437.7|169347.7|169183.2|169093.2|740
1594373100000|2020-07-10 09:25:00|169214|169124|169210.7|169120.7|169297.5|169207.5|169103|169013|777
1594373400000|2020-07-10 09:30:00|169209.2|169119.2|169161.6|169071.6|169232.6|169142.6|169136.9|169046.9|801
1594373700000|2020-07-10 09:35:00|169161.1|169071.1|169184|169094|169272.1|169182.1|169139.8|169049.8|726
1594374000000|2020-07-10 09:40:00|169182|169092|169254|169164|169269.1|169179.1|169175.5|169085.5|615
1594374300000|2020-07-10 09:45:00|169235.4|169145.4|169457|169367|169459.2|169369.2|169235.4|169145.4|847
1594374600000|2020-07-10 09:50:00|169456.3|169366.3|169173.8|169083.8|169467.1|169377.1|169171|169081|696
1594374900000|2020-07-10 09:55:00|169171.7|169081.7|169256.8|169166.8|169297.4|169207.4|169159.4|169069.4|752
1594375200000|2020-07-10 10:00:00|169253.9|169163.9|169263.5|169173.5|169361.2|169271.2|169188.7|169098.7|863
1594375500000|2020-07-10 10:05:00|169262.7|169172.7|169172.6|169082.6|169274.4|169184.4|169164.6|169074.6|633
1594375800000|2020-07-10 10:10:00|169173.5|169083.5|169268.7|169178.7|169347.2|169257.2|169166.4|169076.4|731
1594376100000|2020-07-10 10:15:00|169261.5|169171.5|169383.3|169293.3|169390.4|169300.4|169246.8|169156.8|749
1594376400000|2020-07-10 10:20:00|169382.9|169292.9|169454.7|169364.7|169485.8|169395.8|169300.4|169210.4|799
1594376700000|2020-07-10 10:25:00|169454.6|169364.6|169435.7|169345.7|169472.8|169382.8|169386.4|169296.4|635
1594377000000|2020-07-10 10:30:00|169433.8|169343.8|169605|169515|169608.4|169518.4|169424.6|169334.6|664
1594377300000|2020-07-10 10:35:00|169603|169513|169509.4|169419.4|169608.4|169518.4|169495.7|169405.7|612
1594377600000|2020-07-10 10:40:00|169510.8|169420.8|169519.4|169429.4|169586|169496|169444.3|169354.3|579
1594377900000|2020-07-10 10:45:00|169520|169430|169527.7|169437.7|169544.8|169454.8|169472.3|169382.3|715
1594378200000|2020-07-10 10:50:00|169520.2|169430.2|169284.5|169194.5|169525.3|169435.3|169257.5|169167.5|623
1594378500000|2020-07-10 10:55:00|169287.4|169197.4|169217.7|169127.7|169306.6|169216.6|169209.5|169119.5|531
1594378800000|2020-07-10 11:00:00|169216.5|169126.5|169058.8|168968.8|169221.6|169131.6|169057.5|168967.5|613
1594379100000|2020-07-10 11:05:00|169059.1|168969.1|169057.2|168967.2|169068.7|168978.7|168964.6|168874.6|733
1594379400000|2020-07-10 11:10:00|169057.6|168967.6|169001.7|168911.7|169107.7|169017.7|168998.3|168908.3|729
1594379700000|2020-07-10 11:15:00|169001.8|168911.8|169042|168952|169084.6|168994.6|168984.4|168894.4|785
1594380000000|2020-07-10 11:20:00|169042.8|168952.8|168961.5|168871.5|169071.6|168981.6|168935.3|168845.3|654
1594380300000|2020-07-10 11:25:00|168961.6|168871.6|169060.4|168970.4|169080.5|168990.5|168958|168868|598
1594380600000|2020-07-10 11:30:00|169060.1|168970.1|169012.9|168922.9|169088.2|168998.2|168991.2|168901.2|542
1594380900000|2020-07-10 11:35:00|169012.7|168922.7|169025.7|168935.7|169097.3|169007.3|168986.4|168896.4|564
1594381200000|2020-07-10 11:40:00|169025.6|168935.6|169029.2|168939.2|169082.7|168992.7|169007.3|168917.3|657
1594381500000|2020-07-10 11:45:00|169029.8|168939.8|169128.1|169038.1|169153.9|169063.9|168981.2|168891.2|636
1594381800000|2020-07-10 11:50:00|169126.1|169036.1|169254.3|169164.3|169284.2|169194.2|169081.3|168991.3|821
1594382100000|2020-07-10 11:55:00|169253|169163|169270.7|169180.7|169307|169217|169195.8|169105.8|787
1594382400000|2020-07-10 12:00:00|169239.3|169149.3|169210.7|169120.7|169320.2|169230.2|169157.9|169067.9|807
1594382700000|2020-07-10 12:05:00|169210.5|169120.5|169280.6|169190.6|169288|169198|169171.3|169081.3|778
1594383000000|2020-07-10 12:10:00|169281|169191|169302.2|169212.2|169463.5|169373.5|169280.3|169190.3|928
1594383300000|2020-07-10 12:15:00|169308.1|169218.1|169253.7|169163.7|169351|169261|169217.5|169127.5|855
1594383600000|2020-07-10 12:20:00|169253.4|169163.4|169311.3|169221.3|169328.8|169238.8|169222.8|169132.8|784
1594383900000|2020-07-10 12:25:00|169309.1|169219.1|169197.1|169107.1|169309.1|169219.1|169169.8|169078.5|651
1594384200000|2020-07-10 12:30:00|169224.3|169094.3|169158.2|169068.2|169264.6|169174.6|169142.3|169052.3|902
1594384500000|2020-07-10 12:35:00|169157.4|169067.4|169009.3|168919.3|169172.2|169082.2|168914.7|168824.7|969
1594384800000|2020-07-10 12:40:00|169011.4|168921.4|169026.8|168936.8|169069.5|168979.5|168862|168772|1003
1594385100000|2020-07-10 12:45:00|169027|168937|168871.1|168781.1|169027|168937|168821.7|168731.7|989
1594385400000|2020-07-10 12:50:00|168873.7|168783.7|168853.2|168763.2|168962.4|168872.4|168806|168716|965
1594385700000|2020-07-10 12:55:00|168854.8|168764.8|168785.3|168695.3|168862.8|168772.8|168707|168617|793
1594386000000|2020-07-10 13:00:00|168783|168693|168646.6|168556.6|168784.1|168694.1|168558.8|168468.8|984
1594386300000|2020-07-10 13:05:00|168645.4|168555.4|168765.2|168675.2|168770.9|168680.9|168448.6|168358.6|1008
1594386600000|2020-07-10 13:10:00|168765.8|168675.8|168604.1|168514.1|168779|168689|168511.6|168421.6|966
1594386900000|2020-07-10 13:15:00|168604.4|168514.4|168607.5|168517.5|168660.4|168570.4|168500.8|168410.8|978
1594387200000|2020-07-10 13:20:00|168605.4|168515.4|168314|168224|168613.1|168523.1|168312|168222|976
1594387500000|2020-07-10 13:25:00|168314.6|168224.6|168262.8|168172.8|168323.4|168233.4|168159.3|168069.3|872
1594387800000|2020-07-10 13:30:00|168262.4|168172.4|168302|168212|168314.5|168224.5|167982|167892|1088
1594388100000|2020-07-10 13:35:00|168303.4|168213.4|168034.9|167944.9|168322.3|168232.3|167972.5|167882.5|1092
1594388400000|2020-07-10 13:40:00|168035.2|167945.2|168119.7|168029.7|168238|168148|168019.4|167929.4|1070
1594388700000|2020-07-10 13:45:00|168118.3|168028.3|168274.6|168184.6|168282.1|168192.1|168110.7|168020.7|1083
1594389000000|2020-07-10 13:50:00|168287.1|168197.1|168466.3|168376.3|168563.8|168473.8|168227.2|168137.2|1044
1594389300000|2020-07-10 13:55:00|168465.8|168375.8|168494.5|168404.5|168510.9|168420.9|168449.7|168359.7|818
1594389600000|2020-07-10 14:00:00|168492.3|168402.3|168690.8|168600.8|168732.1|168642.1|168492|168402|932
1594389900000|2020-07-10 14:05:00|168686.1|168596.1|168541|168451|168708.8|168618.8|168530.4|168440.4|1067
1594390200000|2020-07-10 14:10:00|168540.7|168450.7|168404.5|168314.5|168572.3|168482.3|168280.8|168190.8|1041
1594390500000|2020-07-10 14:15:00|168404.9|168314.9|168412.1|168322.1|168461.3|168371.3|168274.6|168184.6|1082
1594390800000|2020-07-10 14:20:00|168412.9|168322.9|168270.5|168180.5|168433.6|168343.6|168246.4|168156.4|985
1594391100000|2020-07-10 14:25:00|168268.2|168178.2|168262.5|168172.5|168421.3|168331.3|168166.3|168076.3|997
1594391400000|2020-07-10 14:30:00|168264.8|168174.8|168039.5|167949.5|168265|168175|167981.3|167891.3|998
1594391700000|2020-07-10 14:35:00|168039.2|167949.2|168000|167910|168110.7|168020.7|167987.5|167897.5|933
1594392000000|2020-07-10 14:40:00|167999.3|167909.3|167572.9|167482.9|167999.3|167909.3|167555.2|167461.7|1053
1594392300000|2020-07-10 14:45:00|167571|167481|167635.2|167545.2|167688.2|167558.2|167466.4|167372|1004
1594392600000|2020-07-10 14:50:00|167638.4|167548.4|167518.5|167428.5|167693.8|167582.7|167515.2|167392.8|953
1594392900000|2020-07-10 14:55:00|167517.8|167427.8|167610.4|167520.4|167720.4|167630.4|167488.8|167398.8|1023
1594393200000|2020-07-10 15:00:00|167620.3|167530.3|167798.4|167668.4|167819|167729|167616.3|167526.3|1087
1594393500000|2020-07-10 15:05:00|167799.7|167669.7|167657.4|167527.4|167854.8|167728.6|167649.8|167519.8|1013
1594393800000|2020-07-10 15:10:00|167657.3|167527.3|167684.4|167554.4|167750.4|167620.4|167613.2|167483.2|996
1594394100000|2020-07-10 15:15:00|167683.3|167553.3|167504|167414|167687.1|167557.1|167502.3|167393.7|953
1594394400000|2020-07-10 15:20:00|167504.3|167414.3|167650.9|167520.9|167677.5|167561.1|167492.8|167395.3|1002
1594394700000|2020-07-10 15:25:00|167648.4|167518.4|167678.3|167548.3|167714.9|167616.8|167519.9|167408.6|911
1594395000000|2020-07-10 15:30:00|167679.5|167549.5|167720.6|167590.6|167725|167596.2|167663.6|167533.6|934
1594395300000|2020-07-10 15:35:00|167720.5|167590.5|167588.7|167458.7|167723|167593|167570.5|167440.5|884
1594395600000|2020-07-10 15:40:00|167581.6|167451.6|167557.1|167427.1|167593.6|167480.1|167491.2|167387.8|877
1594395900000|2020-07-10 15:45:00|167560.7|167430.7|167687.4|167557.4|167729.1|167604.2|167551.2|167429.3|917
1594396200000|2020-07-10 15:50:00|167692.2|167562.2|167715.1|167585.1|167716.4|167593.8|167649.9|167544.2|712
1594396500000|2020-07-10 15:55:00|167715.2|167585.2|167601.6|167471.6|167779.3|167670.5|167587.5|167457.5|862
1594396800000|2020-07-10 16:00:00|167604.9|167474.9|167856.6|167726.6|167867.5|167737.5|167604.9|167474.9|895
1594397100000|2020-07-10 16:05:00|167856.9|167726.9|167854|167724|167864.1|167734.1|167808.1|167678.1|767
1594397400000|2020-07-10 16:10:00|167853.9|167723.9|167760.5|167630.5|167855.5|167728.3|167730.4|167600.4|728
1594397700000|2020-07-10 16:15:00|167760.6|167630.6|167847|167717|167848.8|167739.8|167730|167609.1|810
1594398000000|2020-07-10 16:20:00|167846.9|167716.9|167793|167663|167846.9|167733.2|167759.3|167629.3|794
1594398300000|2020-07-10 16:25:00|167793.4|167663.4|167827.2|167697.2|167830.7|167714.1|167762.6|167634.1|748
1594398600000|2020-07-10 16:30:00|167826.8|167696.8|167788.5|167658.5|167833.8|167726.1|167756.7|167646.4|686
1594398900000|2020-07-10 16:35:00|167788.4|167658.4|167757.7|167627.7|167817.1|167693.4|167693.4|167564.7|804
1594399200000|2020-07-10 16:40:00|167757.6|167627.6|167793.7|167663.7|167856.4|167746.1|167753.3|167623.3|990
1594399500000|2020-07-10 16:45:00|167793.3|167663.3|167812.8|167682.8|167847.3|167748.9|167786.8|167656.8|1007
1594399800000|2020-07-10 16:50:00|167810.3|167680.3|167836|167706|167855.9|167747.7|167790.1|167660.1|949
1594400100000|2020-07-10 16:55:00|167834.9|167704.9|167796.3|167706.3|167845.5|167733.5|167777.4|167662.8|771
1594400400000|2020-07-10 17:00:00|167796.2|167706.2|167815.5|167685.5|167855.5|167725.5|167779.6|167660.6|777
1594400700000|2020-07-10 17:05:00|167815.6|167685.6|167834|167704|167841.3|167720.1|167802.2|167675.3|650
1594401000000|2020-07-10 17:10:00|167832.6|167702.6|167819.7|167689.7|167844.2|167725.4|167809.5|167689.6|559
1594401300000|2020-07-10 17:15:00|167819.9|167689.9|167841.6|167711.6|167849|167736.6|167805.8|167675.8|626
1594401600000|2020-07-10 17:20:00|167843.2|167713.2|167735.6|167605.6|167851.4|167721.4|167697.1|167574.7|736
1594401900000|2020-07-10 17:25:00|167734.8|167604.8|167627.2|167497.2|167740.9|167639.3|167612.7|167483.5|683
1594402200000|2020-07-10 17:30:00|167624.7|167494.7|167635.1|167505.1|167641.2|167527.2|167617.2|167491.2|546
1594402500000|2020-07-10 17:35:00|167636|167506|167639|167509|167690.1|167580.8|167618.6|167490.4|716
1594402800000|2020-07-10 17:40:00|167639.5|167509.5|167601.5|167471.5|167644.5|167522.3|167513.5|167396.6|682
1594403100000|2020-07-10 17:45:00|167602.1|167472.1|167656.4|167526.4|167678.8|167561.5|167602|167472|680
1594403400000|2020-07-10 17:50:00|167657.4|167527.4|167606.3|167476.3|167667.7|167545.7|167595.1|167465.1|704
1594403700000|2020-07-10 17:55:00|167606.9|167476.9|167671.7|167541.7|167678.9|167548.9|167575.8|167457.2|726
1594404000000|2020-07-10 18:00:00|167669.4|167539.4|167687.2|167557.2|167703.7|167590.2|167637.7|167507.7|737
1594404300000|2020-07-10 18:05:00|167686.8|167556.8|167749|167619|167763.2|167633.2|167685.1|167555.1|534
1594404600000|2020-07-10 18:10:00|167749.5|167619.5|167764.7|167634.7|167776.6|167655.8|167715.9|167599.3|671
1594404900000|2020-07-10 18:15:00|167763.3|167633.3|167785.7|167655.7|167798.9|167668.9|167737.9|167607.9|745
1594405200000|2020-07-10 18:20:00|167786|167656|167764.1|167634.1|167793.6|167663.6|167740.1|167610.1|764
1594405500000|2020-07-10 18:25:00|167765.6|167635.6|167733.2|167603.2|167768.2|167638.2|167724.5|167594.5|689
1594405800000|2020-07-10 18:30:00|167728.6|167598.6|167574|167444|167739|167609|167567.7|167437.7|673
1594406100000|2020-07-10 18:35:00|167573.4|167443.4|167577.5|167447.5|167587|167457|167509.1|167399|644
1594406400000|2020-07-10 18:40:00|167578.6|167448.6|167541.7|167411.7|167586.8|167456.8|167535.1|167405.1|631
1594406700000|2020-07-10 18:45:00|167541.6|167411.6|167591.4|167461.4|167596.9|167466.9|167541.6|167411.6|616
1594407000000|2020-07-10 18:50:00|167589.9|167459.9|167598.1|167468.1|167607.4|167477.4|167575.6|167445.6|486
1594407300000|2020-07-10 18:55:00|167598.2|167468.2|167754.4|167624.4|167763.9|167638.1|167590.8|167460.8|665
1594407600000|2020-07-10 19:00:00|167754.6|167624.6|167728.2|167598.2|167770.5|167640.5|167699|167578.5|698
1594407900000|2020-07-10 19:05:00|167725.5|167595.5|167816.5|167686.5|167862.7|167732.7|167725.3|167595.3|724
1594408200000|2020-07-10 19:10:00|167816.1|167686.1|167904.2|167774.2|167910.3|167780.3|167780.6|167650.6|656
1594408500000|2020-07-10 19:15:00|167908.8|167778.8|167715.7|167585.7|167908.8|167778.8|167703.4|167573.4|653
1594408800000|2020-07-10 19:20:00|167715.2|167585.2|167721.2|167591.2|167816.7|167686.7|167691|167561|766
1594409100000|2020-07-10 19:25:00|167720.7|167590.7|167617.2|167487.2|167726.4|167596.4|167570.8|167440.8|687
1594409400000|2020-07-10 19:30:00|167617.1|167487.1|167670.1|167540.1|167689.3|167559.3|167613.7|167483.7|550
1594409700000|2020-07-10 19:35:00|167668.8|167538.8|167803.7|167673.7|167820.5|167690.5|167654.6|167524.6|686
1594410000000|2020-07-10 19:40:00|167802.1|167672.1|167733.5|167603.5|167807.3|167677.3|167729.1|167599.1|477
1594410300000|2020-07-10 19:45:00|167729.3|167599.3|167749.8|167619.8|167754.7|167624.7|167697|167567|550
1594410600000|2020-07-10 19:50:00|167748|167618|167738.9|167608.9|167779.9|167649.9|167729.5|167599.5|778
1594410900000|2020-07-10 19:55:00|167738.8|167608.8|167767.2|167637.2|167779.7|167649.7|167729.9|167599.9|651
1594411200000|2020-07-10 20:00:00|167764.4|167634.4|167732.5|167602.5|167776.2|167646.2|167719.9|167589.9|514
1594411500000|2020-07-10 20:05:00|167732.6|167602.6|167886.4|167756.4|167889.6|167759.6|167700.3|167570.3|499
1594411800000|2020-07-10 20:10:00|167885.5|167755.5|167867.1|167737.1|167897.6|167767.6|167856.8|167726.8|793
1594412100000|2020-07-10 20:15:00|167864.9|167734.9|167928.3|167683|167932|167765.6|167856.9|167683|385
1594412400000|2020-07-10 20:20:00|167918.7|167690|167865.4|167735.4|167920.5|167755.8|167858.6|167688.3|355
1594412700000|2020-07-10 20:25:00|167864.3|167734.3|167866.3|167596.3|167976.1|167832.1|167801|167588.8|690
1594413000000|2020-07-10 20:30:00|167878|167608|167846.3|167576.3|167929.7|167718.8|167820|167576.3|910
1594413300000|2020-07-10 20:35:00|167857.6|167587.6|167892|167669.6|167973.3|167781.1|167825.1|167555.1|499
1594413600000|2020-07-10 20:40:00|167891.7|167661.4|167873|167603|167943.1|167764.7|167737|167518.8|342
1594413900000|2020-07-10 20:45:00|167875.4|167605.4|167854.9|167584.9|167893.2|167708|167670.8|167470.5|480
1594414200000|2020-07-10 20:50:00|167865.7|167601.3|167883.1|167613.1|167984.3|167714.3|167664.5|167486.1|342
1594414500000|2020-07-10 20:55:00|167857.5|167587.5|167950.7|167680.7|167989.1|167719.1|167839.3|167569.3|241
1594584000000|2020-07-12 20:00:00|167989.5|167664.5|167989.5|167664.5|167989.5|167664.5|167989.5|167664.5|1
1594585200000|2020-07-12 20:20:00|167912.5|167587.5|167989.5|167664.5|167989.5|167664.5|167912.5|167587.5|2
1594587000000|2020-07-12 20:50:00|167912.5|167587.5|167989.5|167664.5|167989.5|167664.5|167912.5|167587.5|2
1594587300000|2020-07-12 20:55:00|168108.5|167783.5|168276.5|167951.5|168276.5|167951.5|168108.5|167783.5|6
1594587600000|2020-07-12 21:00:00|168173|167848|168389.4|168064.4|168476.5|168151.5|168159.8|167834.8|25
1594587900000|2020-07-12 21:05:00|168245.7|167920.7|168364.4|168089.4|168364.4|168089.4|168220.7|167920.7|5
1594588200000|2020-07-12 21:10:00|168234.5|167959.5|168173|167898|168321.5|168046.5|168102.5|167827.5|46
1594588500000|2020-07-12 21:15:00|168271.5|167996.5|168293.1|168018.1|168302.7|168027.7|168171.8|167896.8|40
1594588800000|2020-07-12 21:20:00|167927.3|167652.3|167887.1|167612.1|168089.8|167814.8|167799.8|167524.8|249
1594589100000|2020-07-12 21:25:00|167887.2|167612.2|167810.4|167535.4|167937.9|167662.9|167789.7|167514.7|94
1594589400000|2020-07-12 21:30:00|167809.6|167534.6|167788.5|167513.5|167916.8|167641.8|167787.5|167512.5|47
1594589700000|2020-07-12 21:35:00|167844.3|167569.3|167788.4|167513.4|167898.9|167623.9|167683.5|167408.5|125
1594590000000|2020-07-12 21:40:00|167857|167582|167789.4|167514.4|167862|167587|167736.7|167461.7|539
1594590300000|2020-07-12 21:45:00|167786.3|167511.3|167818.4|167543.4|167916.8|167641.8|167779.5|167504.5|621
1594590600000|2020-07-12 21:50:00|167788.7|167513.7|167823.9|167548.9|167916.8|167641.8|167788.6|167513.6|43
1594590900000|2020-07-12 21:55:00|167862.9|167587.9|167788.6|167513.6|167910.7|167635.7|167788.3|167513.3|52
1594591200000|2020-07-12 22:00:00|167831.4|167556.4|167787.6|167512.6|167912.8|167637.8|167767.7|167492.7|517
1594591500000|2020-07-12 22:05:00|167787.3|167512.3|167770|167495|167902|167627|167744.7|167469.7|516
1594591800000|2020-07-12 22:10:00|167786|167511|167793.9|167518.9|167855.2|167580.2|167746.6|167471.6|610
1594592100000|2020-07-12 22:15:00|167746.4|167471.4|167787.4|167512.4|167841.9|167566.9|167728.4|167454|954
1594592400000|2020-07-12 22:20:00|167789.5|167514.5|167746.1|167471.1|167851.5|167576.5|167725.8|167450.8|1078
1594592700000|2020-07-12 22:25:00|167763.5|167488.5|167808.3|167533.3|167848.1|167573.1|167725.6|167450.6|1076
1594593000000|2020-07-12 22:30:00|167810.6|167535.6|167798.6|167523.6|167853.8|167578.8|167719.5|167444.5|1053
1594593300000|2020-07-12 22:35:00|167807|167532|167781.9|167506.9|167848|167573|167713|167438|1047
1594593600000|2020-07-12 22:40:00|167782.6|167507.6|168071.6|167796.6|168161.7|167886.7|167733.1|167458.1|1144
1594593900000|2020-07-12 22:45:00|168056.2|167781.2|168357.2|168082.2|168450.7|168175.7|167975.6|167700.6|1066
1594594200000|2020-07-12 22:50:00|168355.4|168080.4|168350.3|168075.3|168378.9|168158|168272.1|168046.8|511
1594594500000|2020-07-12 22:55:00|168350.4|168075.4|168346.2|168071.2|168396.1|168159.4|168274.5|168068.1|360
1594594800000|2020-07-12 23:00:00|168377.3|168102.3|168414.7|168140.4|168439.5|168201.1|168278.7|168063.8|508
1594595100000|2020-07-12 23:05:00|168402|168140.8|168384.3|168121.7|168492.9|168217.9|168317.8|168095.4|296
1594595400000|2020-07-12 23:10:00|168385.8|168110.8|168401.6|168162.9|168451.2|168207.6|168315.1|168110.2|619
1594595700000|2020-07-12 23:15:00|168388.8|168129.9|168429.7|168154.7|168447.8|168207.5|168330.6|168111.5|804
1594596000000|2020-07-12 23:20:00|168380|168156|168447.9|168204.7|168482.4|168256.8|168339.1|168105.6|581
1594596300000|2020-07-12 23:25:00|168458.6|168199.3|168371.4|168128.4|168461.9|168256.5|168323.3|168122.8|725
1594596600000|2020-07-12 23:30:00|168374.4|168133.8|168379.2|168136.6|168433.3|168209.8|168314.2|168104.1|1097
1594596900000|2020-07-12 23:35:00|168379.4|168135.1|168262.3|168004.1|168392.8|168144.7|168185.2|167971.8|860
1594597200000|2020-07-12 23:40:00|168266.6|167991.6|168289.8|168032.6|168326.5|168059.9|168237.7|167990.5|539
1594597500000|2020-07-12 23:45:00|168302.4|168027.4|168243|168009.2|168310.8|168075.6|168179.5|167970.2|844
1594597800000|2020-07-12 23:50:00|168241.8|168007.5|168166.3|168036.3|168295.4|168062.3|168162.1|167974.9|829
1594598100000|2020-07-12 23:55:00|168214.4|168007.1|168265.5|168001.9|168311.5|168062.6|168159.2|167968.1|687
1594598400000|2020-07-13 00:00:00|168270.6|167995.6|168239|168029|168302.2|168114.1|168142.1|167941.1|597
1594598700000|2020-07-13 00:05:00|168242.2|168028.4|168274.2|168049.2|168346.9|168104.6|168188.8|167993.5|381
1594599000000|2020-07-13 00:10:00|168216|168086|168212.7|168082.7|168329.3|168117.6|168206.5|168029.9|399
1594599300000|2020-07-13 00:15:00|168215.2|168085.2|168246.7|168041.8|168313.6|168109.5|168199.8|168019|436
1594599600000|2020-07-13 00:20:00|168206.8|168076.8|168189.7|168059.7|168295.6|168082.8|168181.2|168001.1|414
1594599900000|2020-07-13 00:25:00|168190.4|168060.4|168132.5|168002.5|168262.1|168060.4|168119.4|167950.6|366
1594600200000|2020-07-13 00:30:00|168136|168006|168133.1|168003.1|168233.7|168030.9|168120|167944.3|301
1594600500000|2020-07-13 00:35:00|168201.2|167956.3|168125.7|167995.7|168216.4|168009.7|168119.4|167923.2|337
1594600800000|2020-07-13 00:40:00|168125.1|167995.1|168128|167998|168194.1|168010.1|168117.9|167919.1|260
1594601100000|2020-07-13 00:45:00|168127.5|167997.5|168111.2|167981.2|168230.7|168002.9|168087.2|167915.2|313
1594601400000|2020-07-13 00:50:00|168113.7|167983.7|168135.7|168005.7|168186.3|168020.8|168091.3|167924.6|301
1594601700000|2020-07-13 00:55:00|168135.9|168005.9|168099.3|167969.3|168174.1|168010|168083.4|167882.3|359
1594602000000|2020-07-13 01:00:00|168098.9|167968.9|168008.7|167878.7|168163.5|167969.8|167976|167846|451
1594602300000|2020-07-13 01:05:00|168008.8|167878.8|167995.4|167865.4|168043.6|167883.8|167945.8|167815.8|449
1594602600000|2020-07-13 01:10:00|167995.5|167865.5|167982.3|167852.3|167999.9|167869.9|167977.3|167847.3|398
1594602900000|2020-07-13 01:15:00|167980.9|167850.9|167992.4|167862.4|168018.7|167888.7|167980.9|167850.9|430
1594603200000|2020-07-13 01:20:00|167993.7|167863.7|167996.3|167866.3|168003.8|167873.8|167966.8|167836.8|372
1594603500000|2020-07-13 01:25:00|167997|167867|167998.7|167868.7|168007.3|167877.3|167970.9|167840.9|398
1594603800000|2020-07-13 01:30:00|167995.8|167865.8|167742.5|167612.5|167999.9|167869.9|167726.4|167541.6|477
1594604100000|2020-07-13 01:35:00|167746.9|167616.9|167820.2|167603.6|167826.1|167633.9|167716.9|167518.3|375
1594604400000|2020-07-13 01:40:00|167820.1|167602.2|167882.4|167752.4|167912.6|167755.1|167773|167584|543
1594604700000|2020-07-13 01:45:00|167884.1|167754.1|167862.8|167732.8|167900.7|167770.7|167854.8|167724.8|263
1594605000000|2020-07-13 01:50:00|167865.1|167735.1|167853.9|167723.9|167900.1|167745.8|167836.5|167699|273
1594605300000|2020-07-13 01:55:00|167850.7|167720.7|167873.1|167743.1|167889.7|167747.1|167824.7|167679.9|374
1594605600000|2020-07-13 02:00:00|167876.3|167746.3|167869.9|167739.9|167922.1|167749.9|167844|167691.9|351
1594605900000|2020-07-13 02:05:00|167862.9|167732.9|167859.4|167729.4|167897.4|167747.9|167834.2|167692.8|377
1594606200000|2020-07-13 02:10:00|167856.2|167726.2|167754.4|167624.4|167860.3|167730.3|167748.6|167568.9|405
1594606500000|2020-07-13 02:15:00|167754.1|167624.1|167531.4|167401.4|167843.9|167651.5|167531|167337.3|465
1594606800000|2020-07-13 02:20:00|167533.2|167403.2|167567.5|167437.5|167652.5|167462.1|167527.3|167309.2|420
1594607100000|2020-07-13 02:25:00|167574.1|167444.1|167589.8|167459.8|167660.7|167484.5|167563.9|167346.2|431
1594607400000|2020-07-13 02:30:00|167634.3|167397.7|167578.4|167448.4|167634.3|167462.1|167552.7|167343|423
1594607700000|2020-07-13 02:35:00|167580.1|167450.1|167567.6|167437.6|167627.2|167454.2|167550.9|167327.3|311
1594608000000|2020-07-13 02:40:00|167565.6|167435.6|167658.8|167423.7|167672.5|167531.4|167559.7|167340.1|374
1594608300000|2020-07-13 02:45:00|167659.8|167421.7|167615.4|167485.4|167673.9|167514|167593.1|167391.5|438
1594608600000|2020-07-13 02:50:00|167653.6|167434.5|167611.5|167481.5|167707.1|167531.1|167556.3|167374.6|414
1594608900000|2020-07-13 02:55:00|167610.7|167480.7|167613.5|167483.5|167668.4|167515.1|167598.2|167376.9|333
1594609200000|2020-07-13 03:00:00|167614|167484|167623.1|167493.1|167658.2|167510.9|167588.1|167392.6|363
1594609500000|2020-07-13 03:05:00|167649.5|167438.9|167648.5|167441.5|167665.4|167512.9|167563.6|167362.2|396
1594609800000|2020-07-13 03:10:00|167656.3|167418.3|167596.3|167466.3|167667.1|167502.7|167588.2|167372.1|460
1594610100000|2020-07-13 03:15:00|167612.9|167482.9|167558|167428|167663.4|167499.2|167549.8|167351.6|483
1594610400000|2020-07-13 03:20:00|167557.9|167427.9|167565.8|167435.8|167622.5|167475.2|167555|167361.9|323
1594610700000|2020-07-13 03:25:00|167563.9|167433.9|167561.5|167431.5|167599.3|167448.5|167528.9|167335.8|524
1594611000000|2020-07-13 03:30:00|167564.5|167434.5|167583|167453|167594.8|167455.8|167540.3|167351.8|474
1594611300000|2020-07-13 03:35:00|167582.6|167452.6|167571.7|167441.7|167618.9|167476.9|167553.5|167341.9|378
1594611600000|2020-07-13 03:40:00|167571.6|167441.6|167562.9|167432.9|167618.6|167473.1|167537.2|167330.3|302
1594611900000|2020-07-13 03:45:00|167580.4|167450.4|167552.5|167422.5|167590.5|167450.4|167534.5|167343.6|267
1594612200000|2020-07-13 03:50:00|167553.5|167423.5|167549.3|167419.3|167589.7|167444.4|167531.8|167332.7|259
1594612500000|2020-07-13 03:55:00|167549|167419|167557.5|167427.5|167597.4|167464|167545.9|167342|277
1594612800000|2020-07-13 04:00:00|167557.8|167427.8|167573.9|167343.1|167588.5|167446.6|167528.5|167310.7|450
1594613100000|2020-07-13 04:05:00|167567.2|167355.1|167561.5|167431.5|167592.1|167443.8|167524.5|167324.7|425
1594613400000|2020-07-13 04:10:00|167563.3|167433.3|167547.5|167417.5|167579|167445.2|167526|167334.8|351
1594613700000|2020-07-13 04:15:00|167549|167419|167521.3|167391.3|167573.7|167431|167516.1|167298.7|273
1594614000000|2020-07-13 04:20:00|167520.9|167390.9|167546.1|167416.1|167573.8|167440.8|167518.5|167317.6|376
1594614300000|2020-07-13 04:25:00|167545.9|167415.9|167520.1|167390.1|167570|167435.4|167508.4|167328.1|308
1594614600000|2020-07-13 04:30:00|167521|167391|167531.1|167401.1|167573.8|167427.1|167506.5|167321.2|250
1594614900000|2020-07-13 04:35:00|167529.1|167399.1|167543.5|167413.5|167549.3|167418.8|167514.2|167345.5|189
1594615200000|2020-07-13 04:40:00|167541.2|167411.2|167547.5|167417.5|167568.1|167438.1|167524.6|167394.6|273
1594615500000|2020-07-13 04:45:00|167546|167416|167520.8|167390.8|167557|167427|167499.1|167369.1|352
1594615800000|2020-07-13 04:50:00|167520.3|167390.3|167510.6|167380.6|167542|167412|167498|167368|356
1594616100000|2020-07-13 04:55:00|167509.8|167379.8|167504.9|167374.9|167522.6|167392.6|167495.3|167365.3|322
1594616400000|2020-07-13 05:00:00|167505.1|167375.1|167480.5|167350.5|167511.1|167381.1|167474.9|167344.9|268
1594616700000|2020-07-13 05:05:00|167479.9|167349.9|167401.6|167271.6|167485.9|167355.9|167336.9|167206.9|372
1594617000000|2020-07-13 05:10:00|167400.5|167270.5|167406.4|167276.4|167432.7|167302.7|167386.5|167256.5|290
1594617300000|2020-07-13 05:15:00|167405.2|167275.2|167357|167227|167423.3|167293.3|167325.9|167195.9|360
1594617600000|2020-07-13 05:20:00|167357.7|167227.7|167286.2|167156.2|167357.7|167244.7|167256.3|167126.3|402
1594617900000|2020-07-13 05:25:00|167285.7|167155.7|167201.2|167071.2|167296.6|167166.6|167186.7|167056.7|346
1594618200000|2020-07-13 05:30:00|167202|167072|167237.9|167107.9|167249.1|167119.1|167191|167061|544
1594618500000|2020-07-13 05:35:00|167238.3|167108.3|167251.5|167121.5|167271.4|167141.4|167223.4|167093.4|559
1594618800000|2020-07-13 05:40:00|167250.3|167120.3|167237.9|167107.9|167275|167145|167230.5|167100.5|365
1594619100000|2020-07-13 05:45:00|167237.5|167107.5|167265.6|167135.6|167272.9|167142.9|167234.5|167104.5|559
1594619400000|2020-07-13 05:50:00|167265.7|167135.7|167278.5|167148.5|167281.8|167151.8|167236.7|167106.7|582
1594619700000|2020-07-13 05:55:00|167278|167148|167284.8|167154.8|167293|167163|167208.7|167078.7|449
1594620000000|2020-07-13 06:00:00|167283.6|167153.6|167307.2|167177.2|167346.9|167216.9|167218.1|167088.1|701
1594620300000|2020-07-13 06:05:00|167308.3|167178.3|167299.2|167169.2|167332.6|167202.6|167241.3|167111.3|654
1594620600000|2020-07-13 06:10:00|167298.5|167168.5|167455.3|167325.3|167517|167387|167284.9|167154.9|480
1594620900000|2020-07-13 06:15:00|167464.2|167334.2|167515.3|167385.3|167602.6|167472.6|167449.9|167319.9|635
1594621200000|2020-07-13 06:20:00|167522|167392|167494.6|167404.6|167523.7|167406.4|167434|167322.7|588
1594621500000|2020-07-13 06:25:00|167494.4|167404.4|167572.2|167482.2|167615.2|167525.2|167470.8|167380.8|519
1594621800000|2020-07-13 06:30:00|167569.9|167479.9|167435.8|167345.8|167582.4|167492.4|167381|167291|663
1594622100000|2020-07-13 06:35:00|167435.3|167345.3|167447.5|167357.5|167450.6|167360.6|167277.9|167187.9|606
1594622400000|2020-07-13 06:40:00|167446.8|167356.8|167248.7|167158.7|167450.6|167360.6|167227.1|167137.1|625
1594622700000|2020-07-13 06:45:00|167244.7|167154.7|167253.3|167163.3|167262.5|167172.5|167219.8|167129.8|554
1594623000000|2020-07-13 06:50:00|167252.9|167162.9|167239|167149|167408.9|167318.9|167239|167149|690
1594623300000|2020-07-13 06:55:00|167241|167151|167133.9|167043.9|167256.2|167166.2|167112.1|167022.1|636
1594623600000|2020-07-13 07:00:00|167133.3|167043.3|167180.5|167090.5|167212.8|167122.8|167107.6|167017.6|850
1594623900000|2020-07-13 07:05:00|167182.4|167092.4|167467.5|167377.5|167496.3|167406.3|167181.7|167091.7|838
1594624200000|2020-07-13 07:10:00|167466|167376|167416.9|167326.9|167467|167377|167275.1|167185.1|812
1594624500000|2020-07-13 07:15:00|167398.9|167308.9|167214.4|167124.4|167422|167332|167171|167081|870
1594624800000|2020-07-13 07:20:00|167210.8|167120.8|167249|167159|167255.3|167165.3|167086.7|166996.7|819
1594625100000|2020-07-13 07:25:00|167251.8|167161.8|167455.3|167365.3|167627.1|167537.1|167231|167141|909
1594625400000|2020-07-13 07:30:00|167455.1|167365.1|167342.9|167252.9|167649.8|167559.8|167276.1|167186.1|920
1594625700000|2020-07-13 07:35:00|167340.1|167250.1|167301|167211|167463.8|167373.8|167246.4|167156.4|901
1594626000000|2020-07-13 07:40:00|167291.9|167201.9|167234.6|167144.6|167390.2|167300.2|167199.9|167109.9|924
1594626300000|2020-07-13 07:45:00|167234.4|167144.4|167348.6|167258.6|167390.3|167300.3|167203|167113|752
1594626600000|2020-07-13 07:50:00|167348.5|167258.5|167373.2|167283.2|167416.7|167326.7|167323.1|167233.1|701
1594626900000|2020-07-13 07:55:00|167376.7|167286.7|167369.8|167279.8|167416.6|167326.6|167289.9|167199.9|834
1594627200000|2020-07-13 08:00:00|167369.7|167279.7|167389.8|167299.8|167411.4|167321.4|167280.4|167190.4|822
1594627500000|2020-07-13 08:05:00|167389.9|167299.9|167442|167352|167496.7|167406.7|167372.7|167282.7|768
1594627800000|2020-07-13 08:10:00|167439.4|167349.4|167487.1|167397.1|167607.6|167517.6|167409.8|167319.8|748
1594628100000|2020-07-13 08:15:00|167492.5|167402.5|167707.3|167617.3|167771.5|167681.5|167407.9|167317.9|871
1594628400000|2020-07-13 08:20:00|167708.4|167618.4|167836.3|167746.3|167932.3|167842.3|167641.3|167551.3|846
1594628700000|2020-07-13 08:25:00|167835.7|167745.7|167857.1|167767.1|167919.5|167829.5|167784.5|167694.5|741
1594629000000|2020-07-13 08:30:00|167856.1|167766.1|167910.9|167820.9|167990.6|167900.6|167826.1|167736.1|841
1594629300000|2020-07-13 08:35:00|167910.2|167820.2|167908.9|167818.9|168090.1|168000.1|167905.4|167815.4|815
1594629600000|2020-07-13 08:40:00|167909.3|167819.3|167937.1|167847.1|167957.4|167867.4|167832.6|167742.6|741
1594629900000|2020-07-13 08:45:00|167937.3|167847.3|167953.3|167863.3|168072.7|167982.7|167897|167807|734
1594630200000|2020-07-13 08:50:00|167953.9|167863.9|167874.9|167784.9|167992.9|167902.9|167810.8|167720.8|833
1594630500000|2020-07-13 08:55:00|167876.9|167786.9|167881|167791|167950.4|167860.4|167836.5|167746.5|750
1594630800000|2020-07-13 09:00:00|167874.3|167784.3|167759.8|167669.8|167874.3|167784.3|167635.7|167545.7|838
1594631100000|2020-07-13 09:05:00|167757.8|167667.8|167718.3|167628.3|167813.7|167723.7|167672.9|167582.9|714
1594631400000|2020-07-13 09:10:00|167717.6|167627.6|167806.1|167716.1|167811.4|167721.4|167658.5|167568.5|770
1594631700000|2020-07-13 09:15:00|167806.2|167716.2|167971.2|167881.2|167973.3|167883.3|167803.8|167713.8|808
1594632000000|2020-07-13 09:20:00|167969.3|167879.3|168171.3|168081.3|168195.9|168105.9|167914.1|167824.1|755
1594632300000|2020-07-13 09:25:00|168169.5|168079.5|168017.2|167927.2|168184.5|168094.5|168016.3|167926.3|738
1594632600000|2020-07-13 09:30:00|168015.8|167925.8|168015|167925|168132.6|168042.6|167964.9|167874.9|771
1594632900000|2020-07-13 09:35:00|168015.2|167925.2|167954.6|167864.6|168046.3|167956.3|167897.7|167807.7|840
1594633200000|2020-07-13 09:40:00|167953.3|167863.3|168062.4|167972.4|168101.1|168011.1|167936.7|167846.7|913
1594633500000|2020-07-13 09:45:00|168061.4|167971.4|167947.5|167857.5|168096.7|168006.7|167884.3|167794.3|886
1594633800000|2020-07-13 09:50:00|167942.6|167852.6|168003.2|167913.2|168052|167962|167870.5|167780.5|859
1594634100000|2020-07-13 09:55:00|168004.9|167914.9|167982.3|167892.3|168071.3|167981.3|167943.1|167853.1|902
1594634400000|2020-07-13 10:00:00|167982.2|167892.2|167865|167775|168056.1|167966.1|167843.5|167753.5|944
1594634700000|2020-07-13 10:05:00|167865.5|167775.5|167808|167718|167956.9|167866.9|167783.4|167693.4|845
1594635000000|2020-07-13 10:10:00|167808.9|167718.9|167871.6|167781.6|167900|167810|167801.7|167711.7|769
1594635300000|2020-07-13 10:15:00|167872.4|167782.4|167712.1|167622.1|167891|167801|167635|167545|694
1594635600000|2020-07-13 10:20:00|167711.6|167621.6|167696.9|167606.9|167742|167652|167648|167558|745
1594635900000|2020-07-13 10:25:00|167696.8|167606.8|167606.6|167516.6|167697|167607|167587.8|167497.8|720
1594636200000|2020-07-13 10:30:00|167605.4|167515.4|167590.2|167500.2|167638.9|167548.9|167562.6|167472.6|850
1594636500000|2020-07-13 10:35:00|167591.4|167501.4|167621.8|167531.8|167748.6|167658.6|167584.3|167494.3|785
1594636800000|2020-07-13 10:40:00|167625.1|167535.1|167764|167674|167767.6|167677.6|167619.5|167529.5|759
1594637100000|2020-07-13 10:45:00|167754|167664|167573.5|167483.5|167772.7|167682.7|167554.7|167464.7|762
1594637400000|2020-07-13 10:50:00|167573.9|167483.9|167446|167356|167604.3|167514.3|167362.2|167272.2|821
1594637700000|2020-07-13 10:55:00|167445.9|167355.9|167444.8|167354.8|167476.8|167386.8|167323.6|167233.6|805
1594638000000|2020-07-13 11:00:00|167445.5|167355.5|167429.7|167339.7|167519.2|167429.2|167428.4|167338.4|707
1594638300000|2020-07-13 11:05:00|167428.1|167338.1|167285.2|167195.2|167428.1|167338.1|167284.7|167194.7|859
1594638600000|2020-07-13 11:10:00|167284.2|167194.2|167402.7|167312.7|167451.6|167361.6|167282.9|167192.9|769
1594638900000|2020-07-13 11:15:00|167402.8|167312.8|167520|167430|167587.5|167497.5|167402.8|167312.8|860
1594639200000|2020-07-13 11:20:00|167516.4|167426.4|167560.8|167470.8|167568.7|167478.7|167515.6|167425.6|829
1594639500000|2020-07-13 11:25:00|167563.9|167473.9|167605.7|167515.7|167678.1|167588.1|167544.2|167454.2|809
1594639800000|2020-07-13 11:30:00|167604.3|167514.3|167568.2|167478.2|167640.8|167550.8|167545.3|167455.3|783
1594640100000|2020-07-13 11:35:00|167568.3|167478.3|167638.7|167548.7|167644.8|167554.8|167567.6|167477.6|786
1594640400000|2020-07-13 11:40:00|167638.8|167548.8|167623|167533|167651.8|167561.8|167561.4|167471.4|752
1594640700000|2020-07-13 11:45:00|167623.4|167533.4|167496.4|167406.4|167652.7|167562.7|167493.1|167403.1|828
1594641000000|2020-07-13 11:50:00|167496.6|167406.6|167466.5|167376.5|167581.5|167491.5|167445.7|167355.7|841
1594641300000|2020-07-13 11:55:00|167462|167372|167395.5|167305.5|167531.4|167441.4|167355|167265|764
1594641600000|2020-07-13 12:00:00|167398.6|167308.6|167449.5|167359.5|167526.4|167436.4|167349.7|167259.7|876
1594641900000|2020-07-13 12:05:00|167448.7|167358.7|167441.2|167351.2|167473.8|167383.8|167415.5|167325.5|781
1594642200000|2020-07-13 12:10:00|167442.4|167352.4|167515.2|167425.2|167547.3|167440.2|167409.2|167319.2|878
1594642500000|2020-07-13 12:15:00|167515.7|167425.7|167580.8|167490.8|167602|167512|167483.3|167393.3|805
1594642800000|2020-07-13 12:20:00|167584.8|167494.8|167574.7|167484.7|167636.8|167546.8|167542.7|167452.7|919
1594643100000|2020-07-13 12:25:00|167575.3|167485.3|167580.1|167490.1|167628.8|167538.8|167498.3|167408.3|919
1594643400000|2020-07-13 12:30:00|167575.6|167485.6|167631|167541|167731|167641|167575|167485|952
1594643700000|2020-07-13 12:35:00|167631.1|167541.1|167792.2|167702.2|167834.4|167744.4|167626|167536|869
1594644000000|2020-07-13 12:40:00|167792.7|167702.7|167857.5|167767.5|167905|167815|167782.6|167692.6|711
1594644300000|2020-07-13 12:45:00|167857|167767|167670.4|167580.4|167860.4|167770.4|167638.8|167548.8|881
1594644600000|2020-07-13 12:50:00|167668.9|167578.9|167617.6|167527.6|167710.5|167620.5|167615.4|167525.4|763
1594644900000|2020-07-13 12:55:00|167618.5|167528.5|167741.2|167651.2|167790.4|167700.4|167583.2|167493.2|872
1594645200000|2020-07-13 13:00:00|167739.6|167649.6|167700.2|167610.2|167818.1|167728.1|167697.7|167607.7|880
1594645500000|2020-07-13 13:05:00|167698.7|167608.7|167705.7|167615.7|167713.5|167623.5|167673.2|167583.2|841
1594645800000|2020-07-13 13:10:00|167705.5|167615.5|167579.5|167489.5|167718.1|167628.1|167565.9|167475.9|902
1594646100000|2020-07-13 13:15:00|167581|167491|167551.8|167461.8|167611.3|167521.3|167539.2|167449.2|869
1594646400000|2020-07-13 13:20:00|167551.9|167461.9|167456.7|167366.7|167559.2|167469.2|167428.2|167338.2|863
1594646700000|2020-07-13 13:25:00|167457|167367|167242.9|167152.9|167457|167367|167226.5|167136.5|891
1594647000000|2020-07-13 13:30:00|167243.3|167153.3|167436.3|167346.3|167455.3|167365.3|167217.9|167127.9|1084
1594647300000|2020-07-13 13:35:00|167429.8|167339.8|167275|167185|167434.1|167344.1|167211.8|167121.8|1100
1594647600000|2020-07-13 13:40:00|167270.7|167180.7|167388.4|167298.4|167487.4|167397.4|167243.5|167153.5|1094
1594647900000|2020-07-13 13:45:00|167392.1|167302.1|167433.2|167343.2|167496.4|167406.4|167273.7|167183.7|1054
1594648200000|2020-07-13 13:50:00|167432.9|167342.9|167458.1|167368.1|167577.2|167487.2|167410|167320|1014
1594648500000|2020-07-13 13:55:00|167457.2|167367.2|167501.4|167411.4|167510.1|167420.1|167409.5|167319.5|953
1594648800000|2020-07-13 14:00:00|167499.1|167409.1|167430.7|167340.7|167621.3|167531.3|167429.8|167339.8|1059
1594649100000|2020-07-13 14:05:00|167433.6|167343.6|167365.1|167275.1|167450.9|167360.9|167350.5|167260.5|941
1594649400000|2020-07-13 14:10:00|167364.6|167274.6|167322.3|167232.3|167446.1|167356.1|167255.9|167165.9|1021
1594649700000|2020-07-13 14:15:00|167325.3|167235.3|167221.4|167131.4|167325.3|167235.3|167201.8|167111.8|995
1594650000000|2020-07-13 14:20:00|167222.1|167132.1|166893.2|166803.2|167228.8|167138.8|166886|166796|977
1594650300000|2020-07-13 14:25:00|166895.6|166805.6|166719.9|166629.9|166941.5|166851.5|166707.2|166602.3|967
1594650600000|2020-07-13 14:30:00|166717.9|166627.9|166844.9|166754.9|166846.5|166756.5|166640.5|166550.5|835
1594650900000|2020-07-13 14:35:00|166844.8|166754.8|166965.8|166875.8|167041.4|166951.4|166841.3|166751.3|903
1594651200000|2020-07-13 14:40:00|166965.7|166875.7|166895.5|166805.5|166965.7|166875.7|166847|166757|977
1594651500000|2020-07-13 14:45:00|166895|166805|166886.6|166796.6|166958.7|166868.7|166832.3|166742.3|1078
1594651800000|2020-07-13 14:50:00|166883.3|166793.3|166899.9|166809.9|166981.9|166891.9|166866.9|166776.9|929
1594652100000|2020-07-13 14:55:00|166898.7|166808.7|166777.9|166687.9|166933.4|166843.4|166735.8|166645.8|997
1594652400000|2020-07-13 15:00:00|166778.7|166688.7|166833.4|166743.4|166869.4|166779.4|166772.7|166682.7|903
1594652700000|2020-07-13 15:05:00|166834.8|166744.8|166927.7|166837.7|166955.2|166865.2|166832.3|166742.3|896
1594653000000|2020-07-13 15:10:00|166928|166838|167004.1|166914.1|167009.9|166919.9|166857.5|166767.5|824
1594653300000|2020-07-13 15:15:00|167007.4|166917.4|167025.6|166935.6|167126.2|167036.2|166981.7|166891.7|853
1594653600000|2020-07-13 15:20:00|167025.5|166935.5|166981.9|166891.9|167137.9|167047.9|166980.6|166890.6|962
1594653900000|2020-07-13 15:25:00|166980.2|166890.2|167005.8|166915.8|167032.7|166942.7|166852.2|166762.2|944
1594654200000|2020-07-13 15:30:00|166997.7|166907.7|166988.1|166898.1|167012.2|166922.2|166907.3|166801|895
1594654500000|2020-07-13 15:35:00|166987.5|166897.5|167129.9|167039.9|167159.5|167069.5|166956.9|166866.9|919
1594654800000|2020-07-13 15:40:00|167129.8|167039.8|167019.6|166929.6|167129.8|167039.8|166996.5|166906.5|849
1594655100000|2020-07-13 15:45:00|167019.5|166929.5|167073.1|166983.1|167125.2|167035.2|167009.5|166919.5|894
1594655400000|2020-07-13 15:50:00|167072.9|166982.9|167029.5|166939.5|167095.4|167005.4|167021|166931|871
1594655700000|2020-07-13 15:55:00|167028.8|166938.8|167011.6|166921.6|167037.6|166947.6|166998.4|166908.4|686
1594656000000|2020-07-13 16:00:00|167011.7|166921.7|167079.2|166989.2|167124.1|167012.7|167006.2|166916.2|868
1594656300000|2020-07-13 16:05:00|167080.9|166990.9|167076.2|166986.2|167148.3|167058.3|167055|166965|834
1594656600000|2020-07-13 16:10:00|167077.3|166987.3|167131.6|167041.6|167166.5|167076.5|167074.7|166984.7|688
1594656900000|2020-07-13 16:15:00|167131.9|167041.9|167074.9|166984.9|167136.3|167046.3|167069.9|166979.9|679
1594657200000|2020-07-13 16:20:00|167075|166985|167112.2|167022.2|167113.3|167023.3|167066|166976|773
1594657500000|2020-07-13 16:25:00|167110|167020|167095.6|167005.6|167114.9|167024.9|167066.7|166976.7|614
1594657800000|2020-07-13 16:30:00|167097.8|167007.8|167112.4|167022.4|167130.3|167040.3|167077.5|166970.3|710
1594658100000|2020-07-13 16:35:00|167113|167023|167075.7|166985.7|167150.3|167060.3|167068.1|166978.1|590
1594658400000|2020-07-13 16:40:00|167073.9|166983.9|167091.8|167001.8|167096.2|167006.2|167056.2|166966.2|872
1594658700000|2020-07-13 16:45:00|167091.4|167001.4|167058.1|166968.1|167092.2|167002.2|167047.8|166957.8|801
1594659000000|2020-07-13 16:50:00|167059.3|166969.3|167069|166979|167072.3|166982.3|167049.6|166959.6|790
1594659300000|2020-07-13 16:55:00|167069.3|166979.3|167079|166989|167085.2|166995.2|167058.8|166968.8|692
1594659600000|2020-07-13 17:00:00|167078.5|166988.5|167075|166985|167089.9|166999.9|167071.6|166981.6|653
1594659900000|2020-07-13 17:05:00|167075.6|166985.6|167072|166982|167097.9|167007.9|167069.5|166979.5|532
1594660200000|2020-07-13 17:10:00|167073.2|166983.2|167030.6|166940.6|167074.5|166984.5|167007.5|166917.5|658
1594660500000|2020-07-13 17:15:00|167030.4|166940.4|166970|166880|167031|166941|166959.6|166869.6|539
1594660800000|2020-07-13 17:20:00|166969.9|166879.9|166981.5|166891.5|166991.5|166891.5|166958.3|166855.8|381
1594661100000|2020-07-13 17:25:00|166981.7|166891.7|167041.8|166951.8|167060.5|166970.5|166979.9|166889.9|504
1594661400000|2020-07-13 17:30:00|167042.9|166952.9|167034.1|166944.1|167058|166968|167016.3|166926.3|596
1594661700000|2020-07-13 17:35:00|167033.2|166943.2|167100.8|167010.8|167111.1|167021.1|167032|166942|613
1594662000000|2020-07-13 17:40:00|167100.7|167010.7|167192.8|167102.8|167213.9|167123.9|167093.5|167003.5|660
1594662300000|2020-07-13 17:45:00|167193.1|167103.1|167296.4|167206.4|167313|167223|167177.1|167087.1|590
1594662600000|2020-07-13 17:50:00|167297.9|167207.9|167328.2|167238.2|167336.4|167246.4|167284.4|167180|602
1594662900000|2020-07-13 17:55:00|167328.1|167238.1|167339.8|167209.8|167355.5|167242.5|167299.3|167196.1|643
1594663200000|2020-07-13 18:00:00|167339.3|167209.3|167470.4|167340.4|167505.1|167375.1|167330|167200|682
1594663500000|2020-07-13 18:05:00|167467.5|167337.5|167529.5|167439.5|167553.7|167453.2|167459.6|167329.6|855
1594663800000|2020-07-13 18:10:00|167527.6|167437.6|167436.7|167306.7|167548.7|167448.5|167422.8|167292.8|897
1594664100000|2020-07-13 18:15:00|167434.8|167304.8|167397.8|167267.8|167480.5|167350.5|167395.2|167265.2|629
1594664400000|2020-07-13 18:20:00|167397.2|167267.2|167396.3|167306.3|167425.8|167312.2|167392.5|167266.5|583
1594664700000|2020-07-13 18:25:00|167395.5|167305.5|167619.6|167489.6|167621.3|167491.3|167390.4|167282.1|850
1594665000000|2020-07-13 18:30:00|167619.2|167489.2|167707.2|167577.2|167740.1|167610.1|167618.3|167488.3|939
1594665300000|2020-07-13 18:35:00|167707.9|167577.9|167470.1|167340.1|167711.6|167601.3|167467.4|167337.4|788
1594665600000|2020-07-13 18:40:00|167467.5|167337.5|167440.9|167350.9|167485.3|167360.6|167426.2|167318.8|784
1594665900000|2020-07-13 18:45:00|167441.5|167351.5|167334.7|167204.7|167577.2|167447.2|167323|167193|863
1594666200000|2020-07-13 18:50:00|167334.8|167204.8|167429.2|167299.2|167472.4|167342.4|167334.8|167204.8|769
1594666500000|2020-07-13 18:55:00|167421.5|167291.5|167403.1|167273.1|167474.1|167344.1|167389.7|167269.7|801
1594666800000|2020-07-13 19:00:00|167407.4|167277.4|167632.9|167502.9|167640.7|167510.7|167395.1|167265.1|947
1594667100000|2020-07-13 19:05:00|167632.4|167502.4|167886.4|167756.4|167930.5|167800.5|167606|167476|987
1594667400000|2020-07-13 19:10:00|167886.9|167756.9|167875.4|167745.4|167991.8|167861.8|167795.9|167665.9|963
1594667700000|2020-07-13 19:15:00|167873.4|167743.4|167955.8|167825.8|167965.4|167835.4|167801|167671|808
1594668000000|2020-07-13 19:20:00|167955.9|167825.9|167983.4|167853.4|167985.2|167855.2|167936.1|167806.1|811
1594668300000|2020-07-13 19:25:00|167982.7|167852.7|168040.8|167910.8|168097.8|167985.5|167911.6|167781.6|899
1594668600000|2020-07-13 19:30:00|168040.6|167910.6|168378|168248|168492.8|168362.8|168029.4|167899.4|956
1594668900000|2020-07-13 19:35:00|168376.3|168246.3|168358|168228|168406.3|168276.3|168259.7|168129.7|891
1594669200000|2020-07-13 19:40:00|168374.1|168244.1|168298.4|168168.4|168388.1|168258.1|168210.2|168080.2|819
1594669500000|2020-07-13 19:45:00|168299.3|168169.3|168390.7|168260.7|168485.7|168355.7|168268.8|168138.8|1047
1594669800000|2020-07-13 19:50:00|168390.4|168260.4|168466.2|168336.2|168481.3|168351.3|168353.6|168223.6|1023
1594670100000|2020-07-13 19:55:00|168465.6|168335.6|168394|168264|168510.5|168387.9|168379.3|168249.3|969
1594670400000|2020-07-13 20:00:00|168391.9|168261.9|168414.3|168284.3|168476.7|168346.7|168369.6|168239.6|626
1594670700000|2020-07-13 20:05:00|168415.4|168285.4|168539.2|168409.2|168648|168518|168399.2|168269.2|530
1594671000000|2020-07-13 20:10:00|168540.9|168410.9|168467.1|168337.1|168545.8|168415.8|168467.1|168337.1|396
1594671300000|2020-07-13 20:15:00|168469.2|168339.2|168520.8|168390.8|168534.3|168404.3|168466.8|168336.8|424
1594671600000|2020-07-13 20:20:00|168520.3|168390.3|168471.6|168341.6|168527|168397|168456.7|168326.7|299
1594671900000|2020-07-13 20:25:00|168473.2|168343.2|168372.4|168242.4|168473.5|168343.5|168347.7|168217.7|309
1594672200000|2020-07-13 20:30:00|168375.7|168245.7|168481.7|168351.7|168525|168395|168375.7|168245.7|431
1594672500000|2020-07-13 20:35:00|168477.8|168347.8|168478.8|168348.8|168518.1|168388.1|168469.8|168339.8|363
1594672800000|2020-07-13 20:40:00|168481.4|168351.4|168542|168412|168548.3|168418.3|168468|168338|460
1594673100000|2020-07-13 20:45:00|168539|168409|168599.4|168469.4|168661.8|168474.7|168497.9|168346.6|377
1594673400000|2020-07-13 20:50:00|168599.9|168469.9|168617|168487|168668|168510.5|168579.1|168393|222
1594673700000|2020-07-13 20:55:00|168609|168479|168664.6|168460.2|168695.8|168492.1|168465.3|168230.7|545
1594674000000|2020-07-13 21:00:00|168638.3|168508.3|168530.5|168255.5|168701|168527.6|168517.5|168242.5|90
1594674300000|2020-07-13 21:05:00|168515.5|168240.5|168622.9|168492.9|168720.8|168505|168505.6|168230.6|132
1594674600000|2020-07-13 21:10:00|168617.3|168487.3|168527.5|168252.5|168710.2|168499|168466.2|168191.2|240
1594674900000|2020-07-13 21:15:00|168514.3|168239.3|168630.3|168355.3|168662.6|168415|168486.6|168211.6|357
1594675200000|2020-07-13 21:20:00|168630.1|168355.1|168642.5|168367.5|168660.3|168397.9|168596.6|168350.3|182
1594675500000|2020-07-13 21:25:00|168648.3|168373.3|168661.9|168386.9|168662.1|168442.5|168572.5|168355.2|111
1594675800000|2020-07-13 21:30:00|168650.5|168375.5|168644.4|168387.4|168675.9|168403.3|168612.7|168359.9|153
1594676100000|2020-07-13 21:35:00|168643.5|168368.5|168520.4|168245.4|168676.5|168404.8|168489.1|168214.1|258
1594676400000|2020-07-13 21:40:00|168520.1|168245.1|168514.7|168239.7|168573.7|168298.7|168484.5|168209.5|196
1594676700000|2020-07-13 21:45:00|168504.7|168229.7|168629.1|168354.1|168657.2|168382.2|168497.6|168222.6|838
1594677000000|2020-07-13 21:50:00|168634.7|168359.7|168610|168335|168742.3|168477.4|168574.4|168299.4|417
1594677300000|2020-07-13 21:55:00|168615.1|168340.1|168624.5|168349.5|168655.3|168380.3|168576|168301|196
1594677600000|2020-07-13 22:00:00|168622.9|168347.9|168482.5|168352.5|168626.1|168365|168482.5|168234.6|666
1594677900000|2020-07-13 22:05:00|168559.9|168284.9|168554.1|168279.1|168614.6|168355.3|168477.1|168245.1|490
1594678200000|2020-07-13 22:10:00|168554.5|168279.5|168545.9|168270.9|168607|168332|168534.4|168259.4|548
1594678500000|2020-07-13 22:15:00|168549.3|168274.3|168546.4|168271.4|168574|168299|168517|168242|382
1594678800000|2020-07-13 22:20:00|168551|168276|168532|168257|168579.3|168304.3|168510.9|168235.9|347
1594679100000|2020-07-13 22:25:00|168533.6|168258.6|168537.6|168262.6|168572.5|168297.5|168490.5|168215.5|517
1594679400000|2020-07-13 22:30:00|168537.7|168262.7|168541.3|168266.3|168589.5|168314.5|168503.2|168228.2|725
1594679700000|2020-07-13 22:35:00|168537.6|168262.6|168565.8|168290.8|168599.1|168324.1|168524.1|168249.1|460
1594680000000|2020-07-13 22:40:00|168559.6|168284.6|168548.8|168273.8|168577.8|168302.8|168502.3|168249.4|516
1594680300000|2020-07-13 22:45:00|168562.7|168287.7|168567.3|168292.3|168575.6|168300.6|168498.1|168241|580
1594680600000|2020-07-13 22:50:00|168577|168302|168506.1|168231.1|168592.1|168317.1|168491.9|168216.9|531
1594680900000|2020-07-13 22:55:00|168508.8|168233.8|168509|168234|168570.7|168295.7|168488.7|168213.7|439
1594681200000|2020-07-13 23:00:00|168502|168227|168472.6|168248.6|168563|168290.1|168392.1|168186.5|676
1594681500000|2020-07-13 23:05:00|168469.2|168255.4|168488|168213|168559.1|168359.3|168434|168185.9|548
1594681800000|2020-07-13 23:10:00|168485.8|168216.3|168452.3|168220.7|168609.8|168394.2|168367.8|168185.4|629
1594682100000|2020-07-13 23:15:00|168464.1|168220.9|168373.2|168243.2|168481.8|168280.7|168368.6|168169.2|246
1594682400000|2020-07-13 23:20:00|168416.6|168199.2|168378|168248|168454.5|168255.9|168362.1|168172.6|329
1594682700000|2020-07-13 23:25:00|168377|168247|168364.4|168234.4|168450.1|168252.6|168362.1|168175.7|272
1594683000000|2020-07-13 23:30:00|168365.5|168235.5|168368.6|168238.6|168496.4|168269.2|168359.9|168171.3|294
1594683300000|2020-07-13 23:35:00|168369.3|168239.3|168365|168235|168440.7|168251.1|168357|168165.7|222
1594683600000|2020-07-13 23:40:00|168365.1|168235.1|168351.5|168221.5|168419.7|168253.5|168329.9|168150|277
1594683900000|2020-07-13 23:45:00|168405.6|168167.2|168326|168196|168405.6|168224.2|168295|168107.5|524
1594684200000|2020-07-13 23:50:00|168325.9|168195.9|168328|168198|168345.7|168215.7|168319.7|168189.7|254
1594684500000|2020-07-13 23:55:00|168330.8|168200.8|168466.3|168336.3|168581.2|168357.6|168318.6|168155.8|456
1594684800000|2020-07-14 00:00:00|168536|168261|168497.1|168367.1|168561.5|168372.3|168455.1|168261|514
1594685100000|2020-07-14 00:05:00|168496.4|168366.4|168502|168372|168579.8|168396.9|168487|168308.5|431
1594685400000|2020-07-14 00:10:00|168499.8|168369.8|168497|168367|168559.6|168394.6|168451.8|168287.2|451
1594685700000|2020-07-14 00:15:00|168535.9|168330.2|168500.5|168370.5|168539.5|168374.8|168454.2|168310|342
1594686000000|2020-07-14 00:20:00|168499|168369|168553.8|168423.8|168600.4|168429.9|168495.5|168320.1|451
1594686300000|2020-07-14 00:25:00|168553.4|168423.4|168701.6|168486.6|168761.3|168551.4|168528.4|168361.6|508
1594686600000|2020-07-14 00:30:00|168707.5|168484|168650.5|168520.5|168724.8|168535.1|168619.8|168430.9|385
1594686900000|2020-07-14 00:35:00|168650.6|168520.6|168637.5|168507.5|168701|168523.5|168626.9|168440.8|342
1594687200000|2020-07-14 00:40:00|168638.2|168508.2|168636.3|168506.3|168704.4|168525.8|168605.8|168447.1|395
1594687500000|2020-07-14 00:45:00|168633.8|168503.8|168623.4|168493.4|168692.6|168531.1|168610.4|168428.7|329
1594687800000|2020-07-14 00:50:00|168624.2|168494.2|168578.2|168448.2|168653.7|168494.5|168550.8|168345.5|306
1594688100000|2020-07-14 00:55:00|168576.2|168446.2|168570.3|168440.3|168632.3|168459.3|168560.7|168383.4|299
1594688400000|2020-07-14 01:00:00|168575.7|168445.7|168611.6|168481.6|168656.7|168500.8|168567.7|168367.2|391
1594688700000|2020-07-14 01:05:00|168610.8|168480.8|168568.7|168438.7|168612.5|168482.5|168561.4|168390.8|398
1594689000000|2020-07-14 01:10:00|168569.7|168439.7|168573.3|168443.3|168609.5|168453.1|168558.9|168395.7|208
1594689300000|2020-07-14 01:15:00|168571.3|168441.3|168568.8|168438.8|168582.3|168452.3|168560.6|168430.6|248
1594689600000|2020-07-14 01:20:00|168559.9|168429.9|168723.2|168593.2|168794.8|168599.9|168559.9|168429.9|344
1594689900000|2020-07-14 01:25:00|168722.2|168592.2|168766.6|168636.6|168800.4|168640|168712.6|168560.2|346
1594690200000|2020-07-14 01:30:00|168767.1|168637.1|168744.4|168614.4|168807.9|168642|168731.6|168579.6|491
1594690500000|2020-07-14 01:35:00|168744.1|168614.1|168561.8|168431.8|168745.8|168615.8|168550.4|168397.3|588
1594690800000|2020-07-14 01:40:00|168561.1|168431.1|168563.7|168433.7|168669.7|168497.5|168537.9|168346.6|508
1594691100000|2020-07-14 01:45:00|168564.9|168434.9|168649.3|168519.3|168745.2|168541.1|168553.9|168423.9|332
1594691400000|2020-07-14 01:50:00|168647.2|168517.2|168615.9|168485.9|168683.6|168518.4|168568.7|168382.1|459
1594691700000|2020-07-14 01:55:00|168618.3|168488.3|168577|168447|168668.6|168500.3|168574.2|168392.4|310
1594692000000|2020-07-14 02:00:00|168578.2|168448.2|168580.6|168450.6|168592.6|168462.6|168568.5|168438.5|292
1594692300000|2020-07-14 02:05:00|168582.8|168452.8|168593.2|168463.2|168629.8|168487.4|168580.6|168415.4|287
1594692600000|2020-07-14 02:10:00|168592.9|168462.9|168601.7|168471.7|168635.7|168480|168589.6|168418.1|249
1594692900000|2020-07-14 02:15:00|168603|168473|168651.1|168521.1|168727|168551.9|168595.6|168465.6|416
1594693200000|2020-07-14 02:20:00|168651|168521|168630.4|168500.4|168720|168553.7|168615.7|168450.6|411
1594693500000|2020-07-14 02:25:00|168629|168499|168667.7|168537.7|168668.3|168538.3|168618.7|168488.7|259
1594693800000|2020-07-14 02:30:00|168666.7|168536.7|168682.2|168552.2|168684|168554|168663.8|168533.8|286
1594694100000|2020-07-14 02:35:00|168680.7|168550.7|168671|168541|168683.8|168553.8|168662.4|168532.4|265
1594694400000|2020-07-14 02:40:00|168668.5|168538.5|168627.7|168497.7|168746.5|168587.9|168616.2|168438.2|457
1594694700000|2020-07-14 02:45:00|168628.3|168498.3|168577.1|168447.1|168639.5|168509.5|168568.3|168404|253
1594695000000|2020-07-14 02:50:00|168574.7|168444.7|168559.9|168429.9|168588.2|168458.2|168556.5|168426.5|232
1594695300000|2020-07-14 02:55:00|168563.7|168433.7|168563.1|168433.1|168580.7|168450.7|168556|168426|228
1594695600000|2020-07-14 03:00:00|168565.9|168435.9|168559|168429|168572.6|168442.6|168550|168420|330
1594695900000|2020-07-14 03:05:00|168557.4|168427.4|168562|168432|168600.7|168447.1|168545.9|168389.7|250
1594696200000|2020-07-14 03:10:00|168561|168431|168570|168440|168598.9|168447.1|168553|168398.9|223
1594696500000|2020-07-14 03:15:00|168568|168438|168566.9|168436.9|168618.7|168447.8|168554.9|168400.1|171
1594696800000|2020-07-14 03:20:00|168565.5|168435.5|168586.2|168456.2|168604.8|168474.8|168559.5|168429.5|292
1594697100000|2020-07-14 03:25:00|168588.3|168458.3|168582.1|168452.1|168591.8|168461.8|168571.8|168441.8|244
1594697400000|2020-07-14 03:30:00|168581|168451|168598.8|168468.8|168610|168480|168574.5|168444.5|267
1594697700000|2020-07-14 03:35:00|168598|168468|168600.2|168470.2|168634.9|168479.7|168589.8|168422|211
1594698000000|2020-07-14 03:40:00|168602.2|168472.2|168583.4|168453.4|168609.3|168479.3|168578.5|168448.5|242
1594698300000|2020-07-14 03:45:00|168583.6|168453.6|168570.2|168440.2|168607.7|168477.7|168564.2|168434.2|253
1594698600000|2020-07-14 03:50:00|168568.5|168438.5|168592.7|168462.7|168627.5|168469|168561.2|168419|268
1594698900000|2020-07-14 03:55:00|168591.2|168461.2|168545.6|168415.6|168595.3|168465.3|168514.4|168384.4|421
1594699200000|2020-07-14 04:00:00|168545.5|168415.5|168552.7|168422.7|168565.8|168435.8|168532.7|168402.7|282
1594699500000|2020-07-14 04:05:00|168551.9|168421.9|168558.1|168428.1|168568|168438|168538.6|168408.6|191
1594699800000|2020-07-14 04:10:00|168558.4|168428.4|168556|168426|168570.5|168440.5|168541.1|168411.1|200
1594700100000|2020-07-14 04:15:00|168553.4|168423.4|168558.4|168428.4|168568.9|168438.9|168542.8|168412.8|189
1594700400000|2020-07-14 04:20:00|168557.2|168427.2|168546.3|168416.3|168568.4|168438.4|168540.6|168410.6|234
1594700700000|2020-07-14 04:25:00|168546.5|168416.5|168540.2|168410.2|168564.1|168434.1|168501.2|168371.2|338
1594701000000|2020-07-14 04:30:00|168537.3|168407.3|168641.8|168511.8|168700.2|168519.4|168528.9|168398.9|322
1594701300000|2020-07-14 04:35:00|168641.3|168511.3|168598.5|168468.5|168676.3|168515.1|168598.4|168458.4|305
1594701600000|2020-07-14 04:40:00|168598.3|168468.3|168610.3|168480.3|168613.5|168483.5|168593.6|168463.6|262
1594701900000|2020-07-14 04:45:00|168609.4|168479.4|168603.4|168473.4|168617.6|168487.6|168586.4|168456.4|334
1594702200000|2020-07-14 04:50:00|168603.5|168473.5|168607.4|168477.4|168623.8|168493.8|168594.8|168464.8|290
1594702500000|2020-07-14 04:55:00|168623|168493|168611.6|168481.6|168623|168493|168596.7|168466.7|240
1594702800000|2020-07-14 05:00:00|168612.1|168482.1|168549.4|168419.4|168615.4|168485.4|168536.8|168406.8|421
1594703100000|2020-07-14 05:05:00|168549.6|168419.6|168521.3|168391.3|168559.9|168429.9|168500.7|168370.7|318
1594703400000|2020-07-14 05:10:00|168522.8|168392.8|168562.5|168432.5|168566.6|168436.6|168518.4|168388.4|389
1594703700000|2020-07-14 05:15:00|168562.2|168432.2|168516.3|168386.3|168573|168443|168502.2|168372.2|352
1594704000000|2020-07-14 05:20:00|168514.5|168384.5|168519.3|168389.3|168558.4|168428.4|168510.8|168380.8|332
1594704300000|2020-07-14 05:25:00|168520.8|168390.8|168517.1|168387.1|168534.7|168404.7|168499.5|168369.5|396
1594704600000|2020-07-14 05:30:00|168519.3|168389.3|168519.4|168389.4|168524.7|168394.7|168488.2|168358.2|339
1594704900000|2020-07-14 05:35:00|168519.6|168389.6|168523.5|168393.5|168534.7|168404.7|168501.8|168371.8|377
1594705200000|2020-07-14 05:40:00|168525.7|168395.7|168528.2|168398.2|168539.3|168409.3|168519.6|168389.6|240
1594705500000|2020-07-14 05:45:00|168527.3|168397.3|168525.5|168395.5|168619.8|168489.8|168505.2|168375.2|499
1594705800000|2020-07-14 05:50:00|168525.7|168395.7|168647.7|168517.7|168665.7|168535.7|168525.7|168395.7|526
1594706100000|2020-07-14 05:55:00|168649.4|168519.4|168626.4|168496.4|168724|168594|168624.6|168494.6|404
1594706400000|2020-07-14 06:00:00|168626.1|168496.1|168600.8|168470.8|168695.1|168565.1|168556.3|168426.3|617
1594706700000|2020-07-14 06:05:00|168600.7|168470.7|168586.5|168456.5|168634.6|168504.6|168562.9|168449|578
1594707000000|2020-07-14 06:10:00|168586.6|168456.6|168443.3|168313.3|168586.6|168456.6|168354.7|168224.7|793
1594707300000|2020-07-14 06:15:00|168443.5|168313.5|168467.5|168337.5|168502.4|168372.4|168383.1|168253.1|709
1594707600000|2020-07-14 06:20:00|168468.7|168338.7|168211.1|168081.1|168469.1|168351.6|168135.9|168028.3|725
1594707900000|2020-07-14 06:25:00|168215.6|168085.6|168241.4|168111.4|168321.1|168191.1|168195.5|168069.7|834
1594708200000|2020-07-14 06:30:00|168243|168113|168212.9|168122.9|168243|168141.7|168168|168078|672
1594708500000|2020-07-14 06:35:00|168214.2|168124.2|168268.7|168178.7|168270.4|168180.4|168187.7|168097.7|494
1594708800000|2020-07-14 06:40:00|168266.7|168176.7|168207.8|168117.8|168272.6|168182.6|168185.1|168095.1|756
1594709100000|2020-07-14 06:45:00|168206.8|168116.8|168188.1|168098.1|168268.9|168178.9|168170.7|168080.7|824
1594709400000|2020-07-14 06:50:00|168187.9|168097.9|168267.5|168177.5|168280.7|168190.7|168178.4|168088.4|676
1594709700000|2020-07-14 06:55:00|168266.2|168176.2|168355.9|168265.9|168385.9|168295.9|168195.3|168105.3|655
1594710000000|2020-07-14 07:00:00|168342|168252|168113.1|168023.1|168352.6|168253|168043|167928.2|780
1594710300000|2020-07-14 07:05:00|168113.2|168023.2|168095.7|168005.7|168299.3|168189.8|168030.5|167940.5|843
1594710600000|2020-07-14 07:10:00|168095.1|168005.1|168270.5|168180.5|168287.1|168197.1|168095.1|168005.1|951
1594710900000|2020-07-14 07:15:00|168269.6|168179.6|168381.4|168291.4|168512.8|168407.5|168218.4|168128.4|875
1594711200000|2020-07-14 07:20:00|168381.8|168291.8|168463.1|168373.1|168468.1|168378.1|168376.7|168286.7|879
1594711500000|2020-07-14 07:25:00|168463.4|168373.4|168421|168331|168524.6|168434.6|168381.7|168291.7|813
1594711800000|2020-07-14 07:30:00|168421.9|168331.9|168579.7|168489.7|168597.8|168507.8|168416|168326|861
1594712100000|2020-07-14 07:35:00|168580.1|168490.1|168703.8|168613.8|168706|168616|168569.7|168479.7|962
1594712400000|2020-07-14 07:40:00|168704.5|168614.5|168826.3|168736.3|168907.5|168817.5|168700.7|168610.7|934
1594712700000|2020-07-14 07:45:00|168826.1|168736.1|168681.8|168591.8|168826.1|168736.1|168562.2|168472.2|754
1594713000000|2020-07-14 07:50:00|168682.1|168592.1|168727.4|168637.4|168804.1|168714.1|168616.7|168519.6|915
1594713300000|2020-07-14 07:55:00|168728.4|168638.4|168808.9|168718.9|168842|168752|168716.5|168626.5|767
1594713600000|2020-07-14 08:00:00|168804.1|168714.1|168629|168539|168815.3|168725.3|168506.4|168396.4|794
1594713900000|2020-07-14 08:05:00|168628.5|168538.5|168441.6|168351.6|168659.7|168569.7|168431.2|168341.2|798
1594714200000|2020-07-14 08:10:00|168435.3|168345.3|168584.8|168494.8|168596|168506|168315.8|168225.8|1030
1594714500000|2020-07-14 08:15:00|168581.6|168491.6|168652.3|168562.3|168774.6|168684.6|168567.3|168477.3|905
1594714800000|2020-07-14 08:20:00|168648.6|168558.6|168623.6|168533.6|168704.8|168614.8|168541.3|168451.3|844
1594715100000|2020-07-14 08:25:00|168621.7|168531.7|168617.2|168527.2|168739.4|168649.4|168591.1|168501.1|778
1594715400000|2020-07-14 08:30:00|168616.2|168526.2|168503.4|168413.4|168616.2|168526.2|168416.6|168326.6|813
1594715700000|2020-07-14 08:35:00|168503.7|168413.7|168410.9|168320.9|168541.3|168451.3|168410.7|168320.7|836
1594716000000|2020-07-14 08:40:00|168408.1|168318.1|168464.6|168374.6|168513.4|168423.4|168403.3|168313.3|816
1594716300000|2020-07-14 08:45:00|168464.4|168374.4|168301.9|168211.9|168476.2|168386.2|168281|168180.4|750
1594716600000|2020-07-14 08:50:00|168302.9|168212.9|168448.9|168358.9|168468.4|168378.4|168288.8|168198.8|890
1594716900000|2020-07-14 08:55:00|168450.1|168360.1|168227.9|168137.9|168454.3|168364.3|168191.2|168101.2|702
1594717200000|2020-07-14 09:00:00|168213.1|168123.1|168321.5|168231.5|168324.2|168234.2|168170.4|168080.4|857
1594717500000|2020-07-14 09:05:00|168321.9|168231.9|168519.3|168429.3|168521.5|168431.5|168280.8|168173.9|968
1594717800000|2020-07-14 09:10:00|168526.2|168436.2|168349.9|168259.9|168579.2|168489.2|168339.3|168249.3|847
1594718100000|2020-07-14 09:15:00|168351.2|168261.2|168196.9|168106.9|168368.3|168278.3|168150.4|168060.4|758
1594718400000|2020-07-14 09:20:00|168196.8|168106.8|168119.4|168029.4|168213.1|168123.1|168066.4|167976.4|832
1594718700000|2020-07-14 09:25:00|168120.8|168030.8|168049|167959|168192|168102|168015.9|167925.9|804
1594719000000|2020-07-14 09:30:00|168050.3|167960.3|168144.3|168054.3|168168.9|168078.9|167961.6|167871.6|878
1594719300000|2020-07-14 09:35:00|168143.2|168053.2|168162.9|168072.9|168184|168094|168060.2|167970.2|806
1594719600000|2020-07-14 09:40:00|168169|168079|168112.7|168022.7|168174.8|168084.8|168088|167998|798
1594719900000|2020-07-14 09:45:00|168111.8|168021.8|168083.7|167993.7|168188.4|168098.4|168011.7|167921.7|858
1594720200000|2020-07-14 09:50:00|168084.9|167994.9|168249.2|168159.2|168271.3|168181.3|168078.2|167988.2|892
1594720500000|2020-07-14 09:55:00|168250.5|168160.5|168128.9|168038.9|168320.9|168230.9|168107.9|168014.4|876
1594720800000|2020-07-14 10:00:00|168137|168047|168233.5|168143.5|168236.9|168146.9|168007.4|167896.5|789
1594721100000|2020-07-14 10:05:00|168233.1|168143.1|168167.6|168077.6|168284.8|168194.8|168155.6|168065.6|715
1594721400000|2020-07-14 10:10:00|168166.9|168076.9|168189.7|168099.7|168245.8|168155.8|168159.1|168069.1|849
1594721700000|2020-07-14 10:15:00|168188.1|168098.1|168392.6|168302.6|168410.9|168320.9|168184.4|168094.4|716
1594722000000|2020-07-14 10:20:00|168391.6|168301.6|168221|168131|168393.1|168303.1|168220.5|168130.5|719
1594722300000|2020-07-14 10:25:00|168218.8|168128.8|168273.3|168183.3|168279.9|168189.9|168181.3|168091.3|864
1594722600000|2020-07-14 10:30:00|168273.1|168183.1|168436.9|168346.9|168464.7|168374.7|168258.3|168168.3|904
1594722900000|2020-07-14 10:35:00|168436.4|168346.4|168402.3|168312.3|168438.8|168348.8|168351.7|168261.7|840
1594723200000|2020-07-14 10:40:00|168402|168312|168215.2|168125.2|168453.2|168363.2|168132.6|168042.6|930
1594723500000|2020-07-14 10:45:00|168215|168125|168227.8|168137.8|168344.2|168254.2|168206.1|168116.1|796
1594723800000|2020-07-14 10:50:00|168232|168142|168196.5|168106.5|168257.2|168167.2|168180|168090|835
1594724100000|2020-07-14 10:55:00|168198.2|168108.2|167983.5|167893.5|168199.4|168109.4|167961.9|167871.9|849
1594724400000|2020-07-14 11:00:00|167987.5|167897.5|168000.8|167910.8|168125.4|168035.4|167986.4|167896.4|719
1594724700000|2020-07-14 11:05:00|168000.9|167910.9|168114.7|168024.7|168116.4|168026.4|167971.4|167881.4|716
1594725000000|2020-07-14 11:10:00|168115.2|168025.2|168270.5|168180.5|168303.6|168213.6|168094.7|168004.7|794
1594725300000|2020-07-14 11:15:00|168273|168183|167945.1|167855.1|168273.2|168183.2|167937.3|167847.3|844
1594725600000|2020-07-14 11:20:00|167942.3|167852.3|167916.7|167826.7|167953|167863|167913.8|167823.8|682
1594725900000|2020-07-14 11:25:00|167915.4|167825.4|167803.2|167713.2|167971.9|167881.9|167759.3|167669.3|793
1594726200000|2020-07-14 11:30:00|167804.6|167714.6|167776.5|167686.5|167835.7|167745.7|167730.7|167640.7|711
1594726500000|2020-07-14 11:35:00|167774.6|167684.6|167783.7|167693.7|167806.8|167716.8|167683.6|167593.6|823
1594726800000|2020-07-14 11:40:00|167782.3|167692.3|167912.2|167822.2|167944.1|167854.1|167746.1|167656.1|755
1594727100000|2020-07-14 11:45:00|167912.6|167822.6|167908.6|167818.6|168000.7|167910.7|167868.4|167778.4|883
1594727400000|2020-07-14 11:50:00|167910.4|167820.4|167807.9|167717.9|167929.2|167839.2|167803|167713|805
1594727700000|2020-07-14 11:55:00|167809.5|167719.5|167820.2|167730.2|167820.2|167730.2|167655.4|167555.9|816
1594728000000|2020-07-14 12:00:00|167817|167727|167743.5|167653.5|167817|167727|167714.2|167624.2|931
1594728300000|2020-07-14 12:05:00|167743.3|167653.3|167768.8|167678.8|167775.1|167685.1|167651.2|167561.2|837
1594728600000|2020-07-14 12:10:00|167769.2|167679.2|167727.1|167637.1|167769.2|167679.2|167657.6|167567.6|876
1594728900000|2020-07-14 12:15:00|167726.7|167636.7|167704.4|167614.4|167730.3|167640.3|167583.5|167493.5|858
1594729200000|2020-07-14 12:20:00|167704.8|167614.8|167759.6|167669.6|167781.3|167691.3|167587.8|167497.8|870
1594729500000|2020-07-14 12:25:00|167759.3|167669.3|167864.1|167612|167904.9|167790|167758.5|167602.7|720
1594729800000|2020-07-14 12:30:00|167864.3|167607.4|167680.9|167590.9|167903.7|167758.7|167633.5|167543.5|935
1594730100000|2020-07-14 12:35:00|167698.5|167608.5|168036.4|167946.4|168045.8|167955.8|167670.2|167580.2|944
1594730400000|2020-07-14 12:40:00|168038|167948|168098.2|168008.2|168161.1|168071.1|168000.1|167910.1|930
1594730700000|2020-07-14 12:45:00|168097.4|168007.4|167998.2|167908.2|168124.1|168034.1|167918.7|167828.7|947
1594731000000|2020-07-14 12:50:00|167992.3|167902.3|168089.6|167999.6|168105.5|168015.5|167914.9|167824.9|1037
1594731300000|2020-07-14 12:55:00|168072.8|167982.8|168247.8|168157.8|168302.1|168212.1|168067.6|167977.6|1053
1594731600000|2020-07-14 13:00:00|168245|168155|168092.5|168002.5|168266.4|168176.4|168038.5|167948.5|1032
1594731900000|2020-07-14 13:05:00|168092|168002|168199.9|168109.9|168294.4|168204.4|168089.1|167999.1|1047
1594732200000|2020-07-14 13:10:00|168199.5|168109.5|168354.2|168264.2|168358.1|168268.1|168133.1|168043.1|1031
1594732500000|2020-07-14 13:15:00|168353.1|168263.1|168507.3|168417.3|168648.2|168535.5|168321.6|168231.6|909
1594732800000|2020-07-14 13:20:00|168508.4|168418.4|168365.1|168275.1|168538.1|168448.1|168349.1|168259.1|908
1594733100000|2020-07-14 13:25:00|168365.6|168275.6|168445.4|168355.4|168528.6|168438.6|168362.2|168272.2|1014
1594733400000|2020-07-14 13:30:00|168446.2|168356.2|168183.2|168093.2|168597.7|168507.1|168055|167965|1159
1594733700000|2020-07-14 13:35:00|168183.6|168093.6|168109.2|168019.2|168345.3|168255.3|168079.5|167989.5|1144
1594734000000|2020-07-14 13:40:00|168106.7|168016.7|167859.3|167769.3|168157.3|168067.3|167787|167693.7|1128
1594734300000|2020-07-14 13:45:00|167860.2|167770.2|168030.8|167940.8|168117.7|168027.7|167806.2|167716.2|1122
1594734600000|2020-07-14 13:50:00|168030.2|167940.2|168088.5|167998.5|168284.8|168194.8|167929.5|167839.5|1153
1594734900000|2020-07-14 13:55:00|168091.9|168001.9|167763.7|167673.7|168170.6|168080.6|167681.6|167588|1161
1594735200000|2020-07-14 14:00:00|167766.7|167676.7|167965.7|167875.7|167977.5|167885.7|167720.4|167630.4|1154
1594735500000|2020-07-14 14:05:00|167963.8|167873.8|168039.3|167949.3|168064.4|167974.4|167882.6|167792.6|1130
1594735800000|2020-07-14 14:10:00|168038.8|167948.8|168017.2|167927.2|168079|167989|167866.7|167776.7|1146
1594736100000|2020-07-14 14:15:00|168016.6|167926.6|167760.9|167670.9|168025.6|167935.6|167710.6|167619.8|1108
1594736400000|2020-07-14 14:20:00|167762.9|167672.9|167629.6|167539.6|167779.9|167689.9|167568.1|167478.1|1115
1594736700000|2020-07-14 14:25:00|167629.5|167539.5|167596|167506|167744.1|167654.1|167574.3|167484.3|1115
1594737000000|2020-07-14 14:30:00|167596.3|167506.3|167641.2|167551.2|167673|167583|167337.1|167247.1|1143
1594737300000|2020-07-14 14:35:00|167632.9|167542.9|167930.5|167840.5|167974|167884|167632.9|167542.9|1084
1594737600000|2020-07-14 14:40:00|167921.3|167831.3|167906.2|167816.2|167926|167836|167705.8|167615.8|1113
1594737900000|2020-07-14 14:45:00|167905.2|167815.2|167957.4|167867.4|168005.3|167915.3|167861.5|167771.5|1070
1594738200000|2020-07-14 14:50:00|167957.9|167867.9|167842.7|167752.7|167987.4|167897.4|167814.5|167724.5|1021
1594738500000|2020-07-14 14:55:00|167846.3|167756.3|168017.5|167927.5|168067.4|167977.4|167840.7|167750.7|1012
1594738800000|2020-07-14 15:00:00|168018.6|167928.6|168107.2|168017.2|168179.3|168089.3|167961.3|167871.3|1106
1594739100000|2020-07-14 15:05:00|168113|168023|168054.4|167964.4|168279.8|168189.8|168024.2|167934.2|1129
1594739400000|2020-07-14 15:10:00|168055.5|167965.5|168153.8|168063.8|168198.4|168108.4|167989.7|167899.7|1124
1594739700000|2020-07-14 15:15:00|168155.8|168065.8|167987.7|167897.7|168164|168074|167941.2|167851.2|1061
1594740000000|2020-07-14 15:20:00|167984.7|167894.7|167959.4|167869.4|167997.5|167907.5|167902.1|167812.1|1018
1594740300000|2020-07-14 15:25:00|167963.4|167873.4|167902.3|167812.3|167987.7|167897.7|167876.6|167786.6|956
1594740600000|2020-07-14 15:30:00|167950.1|167860.1|167783.7|167693.7|167980.4|167890.4|167752.8|167662.8|993
1594740900000|2020-07-14 15:35:00|167783.9|167693.9|167801.5|167711.5|167825.1|167735.1|167705|167595.6|1014
1594741200000|2020-07-14 15:40:00|167801.4|167711.4|167628.6|167538.6|167866|167754.1|167603.1|167513.1|992
1594741500000|2020-07-14 15:45:00|167628.8|167538.8|167558.2|167468.2|167628.8|167538.8|167542.6|167452.6|962
1594741800000|2020-07-14 15:50:00|167557.6|167467.6|167618.2|167528.2|167627.3|167537.3|167542.5|167452.5|963
1594742100000|2020-07-14 15:55:00|167617.6|167527.6|167602.6|167512.6|167650.5|167560.5|167585.7|167495.7|1054
1594742400000|2020-07-14 16:00:00|167603.3|167513.3|167643|167553|167750.8|167660.8|167601.2|167511.2|901
1594742700000|2020-07-14 16:05:00|167640.4|167550.4|167685.9|167595.9|167846.6|167716.6|167619.3|167501|844
1594743000000|2020-07-14 16:10:00|167686.2|167596.2|167600.2|167510.2|167730.2|167621.8|167599.8|167479.4|567
1594743300000|2020-07-14 16:15:00|167598.5|167508.5|167475.2|167385.2|167600.3|167510.3|167446.8|167337|802
1594743600000|2020-07-14 16:20:00|167467.3|167377.3|167445.5|167315.5|167498.1|167387.2|167389.8|167287.6|858
1594743900000|2020-07-14 16:25:00|167446.3|167316.3|167573|167483|167597.1|167491.6|167432.7|167309.2|736
1594744200000|2020-07-14 16:30:00|167573.8|167483.8|167571.9|167481.9|167609.8|167489.3|167477.9|167379.8|798
1594744500000|2020-07-14 16:35:00|167572.4|167482.4|167562.1|167472.1|167573.9|167483.9|167513.3|167405.5|792
1594744800000|2020-07-14 16:40:00|167562.7|167472.7|167548.1|167458.1|167593.3|167503.3|167520.1|167411.7|684
1594745100000|2020-07-14 16:45:00|167561|167431|167501|167411|167562|167452.8|167469.7|167365.4|668
1594745400000|2020-07-14 16:50:00|167502.2|167412.2|167504.8|167414.8|167619.9|167516|167498.2|167386.9|601
1594745700000|2020-07-14 16:55:00|167504.1|167414.1|167591.8|167501.8|167655.2|167550.6|167501.3|167411.3|704
1594746000000|2020-07-14 17:00:00|167588.7|167498.7|167629|167499|167700|167570|167538.9|167413.3|796
1594746300000|2020-07-14 17:05:00|167629.4|167499.4|167708.2|167578.2|167746.8|167616.8|167609.7|167479.7|699
1594746600000|2020-07-14 17:10:00|167708.3|167578.3|167539.3|167449.3|167713.1|167602.2|167522.8|167403.6|768
1594746900000|2020-07-14 17:15:00|167544.4|167454.4|167563.8|167433.8|167576.5|167464.1|167529|167422.9|598
1594747200000|2020-07-14 17:20:00|167563.3|167433.3|167552.5|167422.5|167570.9|167440.9|167536.4|167406.4|755
1594747500000|2020-07-14 17:25:00|167551.7|167421.7|167613.8|167483.8|167631|167501|167519.1|167400.2|728
1594747800000|2020-07-14 17:30:00|167616.6|167486.6|167535.3|167405.3|167627.2|167497.2|167509.4|167400.7|628
1594748100000|2020-07-14 17:35:00|167534.1|167404.1|167479.2|167389.2|167544.2|167440.1|167443.5|167328.7|660
1594748400000|2020-07-14 17:40:00|167479.1|167389.1|167496.7|167406.7|167531.1|167425.6|167478.2|167384.1|674
1594748700000|2020-07-14 17:45:00|167496.9|167406.9|167462.3|167332.3|167528.8|167415.8|167436.1|167326.5|739
1594749000000|2020-07-14 17:50:00|167461.9|167331.9|167430.2|167340.2|167487.8|167373.2|167419.9|167317.6|907
1594749300000|2020-07-14 17:55:00|167429.9|167339.9|167551.2|167421.2|167578.1|167448.1|167388.6|167269.5|797
1594749600000|2020-07-14 18:00:00|167552.5|167422.5|167559.6|167429.6|167648.7|167518.7|167446.4|167316.4|939
1594749900000|2020-07-14 18:05:00|167561|167431|167647|167517|167665.9|167535.9|167553.1|167423.1|765
1594750200000|2020-07-14 18:10:00|167644.6|167514.6|167524.2|167394.2|167648.8|167518.8|167489|167359|688
1594750500000|2020-07-14 18:15:00|167523.9|167393.9|167369.3|167239.3|167531.7|167401.7|167360.6|167230.6|780
1594750800000|2020-07-14 18:20:00|167368.3|167238.3|167390.7|167260.7|167420.8|167290.8|167327.8|167225.4|837
1594751100000|2020-07-14 18:25:00|167391.7|167261.7|167395.5|167265.5|167444.6|167324|167375.7|167245.7|732
1594751400000|2020-07-14 18:30:00|167394.5|167264.5|167389|167299|167410.6|167299|167340.9|167236.4|621
1594751700000|2020-07-14 18:35:00|167388.2|167298.2|167515|167385|167515.4|167385.4|167376.3|167263.5|701
1594752000000|2020-07-14 18:40:00|167515.6|167385.6|167486|167356|167560.4|167430.4|167482.7|167352.7|563
1594752300000|2020-07-14 18:45:00|167484.8|167354.8|167560.2|167430.2|167607.9|167477.9|167450|167320|724
1594752600000|2020-07-14 18:50:00|167557.8|167427.8|167493.8|167363.8|167560.3|167430.3|167462.5|167332.5|636
1594752900000|2020-07-14 18:55:00|167490|167360|167686.5|167556.5|167766.8|167636.8|167430.4|167300.4|677
1594753200000|2020-07-14 19:00:00|167685.6|167555.6|167696|167566|167705.6|167575.6|167501.7|167371.7|1003
1594753500000|2020-07-14 19:05:00|167696.3|167566.3|167779.5|167649.5|167799.8|167669.8|167660|167530|854
1594753800000|2020-07-14 19:10:00|167780.1|167650.1|167801.2|167671.2|167823.4|167693.4|167741.1|167611.1|675
1594754100000|2020-07-14 19:15:00|167801.8|167671.8|167825.4|167695.4|167846.7|167716.7|167778.2|167648.2|661
1594754400000|2020-07-14 19:20:00|167825.8|167695.8|167788.3|167658.3|167836.7|167706.7|167782.1|167652.1|524
1594754700000|2020-07-14 19:25:00|167787.6|167657.6|167824.1|167694.1|167830.2|167700.2|167779.1|167649.1|609
1594755000000|2020-07-14 19:30:00|167826.8|167696.8|167795.6|167665.6|167826.8|167696.8|167785.9|167655.9|730
1594755300000|2020-07-14 19:35:00|167794.8|167664.8|167805.4|167675.4|167837.6|167707.6|167793.4|167663.4|695
1594755600000|2020-07-14 19:40:00|167798.4|167668.4|167791.9|167661.9|167815.2|167685.2|167773.1|167643.1|551
1594755900000|2020-07-14 19:45:00|167793.5|167663.5|167766.8|167636.8|167799.9|167669.9|167753.7|167623.7|613
1594756200000|2020-07-14 19:50:00|167763.8|167633.8|167621.4|167491.4|167763.8|167633.8|167584|167454|859
1594756500000|2020-07-14 19:55:00|167622.8|167492.8|167538.8|167408.8|167634.3|167504.3|167530.1|167400.1|788
1594756800000|2020-07-14 20:00:00|167537.6|167407.6|167616.4|167486.4|167617|167487|167474.5|167365.8|604
1594757100000|2020-07-14 20:05:00|167615.1|167485.1|167580.7|167450.7|167621.6|167503.7|167572|167442|326
1594757400000|2020-07-14 20:10:00|167581.3|167451.3|167576.4|167446.4|167592.4|167462.4|167567.6|167437.6|301
1594757700000|2020-07-14 20:15:00|167576.8|167446.8|167571.8|167441.8|167582.4|167452.4|167564.5|167434.5|255
1594758000000|2020-07-14 20:20:00|167569.3|167439.3|167558.1|167428.1|167581|167451|167558.1|167428.1|197
1594758300000|2020-07-14 20:25:00|167562.9|167432.9|167568.8|167438.8|167577.9|167447.9|167541|167411|237
1594758600000|2020-07-14 20:30:00|167574.5|167444.5|167564.4|167434.4|167595.2|167465.2|167543.8|167413.8|284
1594758900000|2020-07-14 20:35:00|167567.9|167437.9|167500.9|167370.9|167568|167438|167497.7|167367.7|247
1594759200000|2020-07-14 20:40:00|167506.8|167376.8|167438.1|167308.1|167506.8|167386.5|167430.2|167300.2|168
1594759500000|2020-07-14 20:45:00|167445.4|167315.4|167378.2|167248.2|167448.8|167318.8|167363.5|167170.8|220
1594759800000|2020-07-14 20:50:00|167374.9|167244.9|167429.1|167299.1|167588.5|167338.8|167364.6|167195.7|315
1594760100000|2020-07-14 20:55:00|167485.9|167258.5|167636.1|167361.1|167636.1|167361.1|167458.8|167183.8|350
1594760400000|2020-07-14 21:00:00|167782.6|167507.6|167655.9|167380.9|167782.6|167507.6|167626.5|167351.5|115
1594760700000|2020-07-14 21:05:00|167649.5|167374.5|167648.6|167373.6|167672.8|167397.8|167492.3|167217.3|101
1594761000000|2020-07-14 21:10:00|167645|167370|167644.9|167369.9|167838.5|167563.5|167394.4|167119.4|370
1594761300000|2020-07-14 21:15:00|167647.7|167372.7|167401.2|167199.7|167818.1|167543.1|167341.3|167066.3|388
1594761600000|2020-07-14 21:20:00|167430|167161.7|167431.8|167180.1|167434.3|167243.2|167347.5|167143.2|145
1594761900000|2020-07-14 21:25:00|167432.7|167179.4|167442.5|167184.5|167452.7|167231.6|167352.2|167134.4|195
1594762200000|2020-07-14 21:30:00|167426.8|167177.4|167664.7|167389.7|167687.7|167412.7|167403.1|167131.9|348
1594762500000|2020-07-14 21:35:00|167664.5|167389.5|167461.7|167186.7|167710.7|167435.7|167436.9|167161.9|396
1594762800000|2020-07-14 21:40:00|167454.5|167179.5|167459.8|167184.8|167472.1|167197.1|167427.8|167152.8|540
1594763100000|2020-07-14 21:45:00|167463|167188|167677.6|167402.6|167704.1|167429.1|167445.2|167170.2|406
1594763400000|2020-07-14 21:50:00|167677|167402|167522.1|167247.1|167677.1|167402.1|167443.6|167168.6|367
1594763700000|2020-07-14 21:55:00|167506.4|167231.4|167440.7|167165.7|167544.1|167269.1|167420.4|167145.4|356
1594764000000|2020-07-14 22:00:00|167440.9|167165.9|167417.6|167142.6|167448.3|167222.8|167352.8|167134.6|387
1594764300000|2020-07-14 22:05:00|167426.5|167151.5|167429.5|167154.5|167438.1|167224.1|167350|167128.7|209
1594764600000|2020-07-14 22:10:00|167431.5|167156.5|167411.6|167150.8|167433.3|167230.9|167344.7|167112.7|240
1594764900000|2020-07-14 22:15:00|167414.1|167146.6|167400.5|167160.1|167437.6|167180.5|167361|167105|250
1594765200000|2020-07-14 22:20:00|167417.3|167156.9|167390.3|167115.3|167438.7|167214.9|167338.9|167112.8|269
1594765500000|2020-07-14 22:25:00|167387.7|167112.7|167324.2|167078.7|167403.9|167211.8|167316.4|167046.2|337
1594765800000|2020-07-14 22:30:00|167324.1|167078.8|167372.2|167097.2|167420.2|167196.8|167286.3|167049.2|518
1594766100000|2020-07-14 22:35:00|167367.7|167092.7|167266.1|166995.6|167397.1|167188.7|167241.6|166966.6|459
1594766400000|2020-07-14 22:40:00|167265.4|166990.4|167297.3|167022.3|167314|167080.3|167170.1|166926.3|298
1594766700000|2020-07-14 22:45:00|167261|166994.1|167279.3|167006.9|167323.8|167048.8|167210.8|166962.3|312
1594767000000|2020-07-14 22:50:00|167277.1|167011.2|167280.3|167007|167398|167123|167185|166953|280
1594767300000|2020-07-14 22:55:00|167279.6|167004.6|167256.6|166981.6|167331.4|167056.4|167186|166942.8|225
1594767600000|2020-07-14 23:00:00|167259.9|166984.9|167261.5|166995.2|167315.9|167071.2|167191|166948.5|300
1594767900000|2020-07-14 23:05:00|167269.9|166996.5|167279.3|167004.3|167292.8|167056.2|167235|166966|234
1594768200000|2020-07-14 23:10:00|167281.8|167006.8|167276.2|167006.4|167298.3|167063.4|167216|166967.3|228
1594768500000|2020-07-14 23:15:00|167273.3|166998.3|167240.7|167030.1|167296.5|167065.2|167171.3|166973|676
1594768800000|2020-07-14 23:20:00|167223.7|167010.6|167228.6|167013.2|167268.5|167094.7|167189.4|166993.5|342
1594769100000|2020-07-14 23:25:00|167233.2|167007.1|167243|167025.5|167248.9|167082.7|167196.9|166981.2|316
1594769400000|2020-07-14 23:30:00|167244.7|167027.5|167228.5|167025.7|167278.7|167064.3|167178.5|166969|370
1594769700000|2020-07-14 23:35:00|167217|167010.1|167222.4|167015.6|167270.7|167088.4|167179.2|166987|336
1594770000000|2020-07-14 23:40:00|167225|167018.7|167223.8|167011.3|167249.1|167085.6|167174.6|166993.5|440
1594770300000|2020-07-14 23:45:00|167218.8|166998.9|167252.1|167026.2|167321|167100|167187.3|166994.2|402
1594770600000|2020-07-14 23:50:00|167250.3|167024.9|167252.4|167039|167291.4|167090.9|167173.7|166976|362
1594770900000|2020-07-14 23:55:00|167256.1|167043.7|167209.4|167079.4|167266.9|167088.1|167188.6|166987.7|277
1594771200000|2020-07-15 00:00:00|167192.5|167062.5|167053.8|166821.8|167232.8|167085.7|167028.2|166806.1|423
1594771500000|2020-07-15 00:05:00|167066|166791|166910.9|166667.6|167066|166802.8|166878.3|166647.7|563
1594771800000|2020-07-15 00:10:00|166910.6|166667.3|166937|166689.7|166970.4|166767.1|166824.8|166641.6|686
1594772100000|2020-07-15 00:15:00|166931.3|166691.9|166966.8|166691.8|166972.1|166800.4|166884.1|166657.6|486
1594772400000|2020-07-15 00:20:00|166957.9|166713.7|167082.3|166807.3|167091.4|166895.2|166858.8|166674.8|472
1594772700000|2020-07-15 00:25:00|167087.1|166812.1|167070.1|166841.1|167116|166893.1|167008.8|166780.5|491
1594773000000|2020-07-15 00:30:00|167088.2|166852.2|167065.8|166790.8|167152.3|166927.3|166981|166727.9|570
1594773300000|2020-07-15 00:35:00|167061.4|166810.6|167099.2|166885.7|167144.2|166972.7|167011|166785.1|555
1594773600000|2020-07-15 00:40:00|167099.8|166886.3|167114.3|166900.7|167144|166968.5|167073.8|166860.5|458
1594773900000|2020-07-15 00:45:00|167112.3|166899.8|166859.4|166654.2|167112.3|166920.7|166782|166574.2|470
1594774200000|2020-07-15 00:50:00|166824.4|166694.4|166937.6|166719.9|167001.1|166774.8|166684.3|166459.6|432
1594774500000|2020-07-15 00:55:00|166945|166702.8|166898.6|166768.6|166976.5|166799.8|166863.7|166617.1|522
1594774800000|2020-07-15 01:00:00|166935.8|166730.5|166901.7|166637.9|166956.4|166790.7|166763.7|166556.9|497
1594775100000|2020-07-15 01:05:00|166896.4|166643.6|166870.3|166659|166912.4|166711.1|166737.6|166546.9|416
1594775400000|2020-07-15 01:10:00|166874.1|166660.4|166872.8|166636.6|166899|166717.8|166813.1|166635.5|523
1594775700000|2020-07-15 01:15:00|166856.6|166653.1|166729.4|166599.4|166869.1|166692.7|166725|166532.3|449
1594776000000|2020-07-15 01:20:00|166731|166601|166768.4|166638.4|166842.7|166650.3|166714.8|166567.7|415
1594776300000|2020-07-15 01:25:00|166768.1|166638.1|166730.9|166600.9|166835.7|166675.7|166725.5|166553.2|399
1594776600000|2020-07-15 01:30:00|166730.1|166600.1|166763.3|166633.3|166803.5|166643.3|166657.6|166470.1|594
1594776900000|2020-07-15 01:35:00|166763.2|166633.2|166741|166611|166813.7|166645.1|166722.3|166544.4|383
1594777200000|2020-07-15 01:40:00|166782.8|166558.4|166745.9|166615.9|166788.7|166623.3|166723.8|166558.4|462
1594777500000|2020-07-15 01:45:00|166746.6|166616.6|166824.4|166694.4|166972.6|166734.9|166706.6|166550.9|470
1594777800000|2020-07-15 01:50:00|166823.4|166693.4|166755.8|166625.8|166846.7|166699.9|166730.6|166566.5|517
1594778100000|2020-07-15 01:55:00|166754.7|166624.7|166747.1|166617.1|166806.8|166633.8|166722.6|166558.2|424
1594778400000|2020-07-15 02:00:00|166788|166575.5|166742.3|166612.3|166788|166630.4|166718.8|166555.5|454
1594778700000|2020-07-15 02:05:00|166742.8|166612.8|166805|166675|166895.2|166711.6|166739.1|166577.2|393
1594779000000|2020-07-15 02:10:00|166806.2|166676.2|166823.6|166693.6|166941.1|166742.2|166750.3|166550|466
1594779300000|2020-07-15 02:15:00|166824.1|166694.1|166886.7|166756.7|166938.2|166766.8|166814.2|166652.7|431
1594779600000|2020-07-15 02:20:00|166888.3|166758.3|166831.6|166701.6|166935.6|166765.3|166814.2|166638.9|441
1594779900000|2020-07-15 02:25:00|166831.9|166701.9|167084.7|166809.7|167109.4|166834.4|166807.8|166625.2|607
1594780200000|2020-07-15 02:30:00|167085|166810|166963.3|166743.7|167094|166819.3|166934.1|166726.3|584
1594780500000|2020-07-15 02:35:00|166968.1|166743.8|166985.5|166769.9|167068.6|166813.2|166910.8|166701.6|490
1594780800000|2020-07-15 02:40:00|166990.5|166771.4|167049|166790.7|167065.3|166834.4|166941|166746.1|501
1594781100000|2020-07-15 02:45:00|167044.8|166795|167129.6|166927|167244.2|166994.4|166979.7|166771.1|484
1594781400000|2020-07-15 02:50:00|167094.8|166964.8|167089.3|166959.3|167208.2|166981.8|167069|166875.4|465
1594781700000|2020-07-15 02:55:00|167097|166967|167077.8|166850.2|167133|166967.5|167028.4|166841.1|592
1594782000000|2020-07-15 03:00:00|167063.7|166862.6|167069.5|166864.5|167114.1|166936|167022.2|166825|551
1594782300000|2020-07-15 03:05:00|167032.2|166902.2|167179.3|166904.3|167231.4|166976.6|167031.3|166836.3|413
1594782600000|2020-07-15 03:10:00|167144.6|166931.9|167184.3|166960.2|167204.5|166991.8|167062.2|166878.8|488
1594782900000|2020-07-15 03:15:00|167184.1|166960.1|167152.8|167022.8|167224.4|167052.5|167100|166917.8|486
1594783200000|2020-07-15 03:20:00|167153.4|167023.4|167158.7|167028.7|167237.3|167057.9|167142.7|166966.9|300
1594783500000|2020-07-15 03:25:00|167159.4|167029.4|167156.3|167026.3|167237.4|167061.3|167141.5|166974.1|306
1594783800000|2020-07-15 03:30:00|167154.3|167024.3|167264.1|167026.6|167313.9|167100.4|167152.1|166978.2|586
1594784100000|2020-07-15 03:35:00|167280.5|167010.6|167181.9|167051.9|167363.5|167140.9|167170.5|166976.8|474
1594784400000|2020-07-15 03:40:00|167182.9|167052.9|167217|167002.6|167248.6|167074.4|167164.2|166958|321
1594784700000|2020-07-15 03:45:00|167211.3|167004|167224.7|166970.6|167258|167070.3|167162.2|166958.4|273
1594785000000|2020-07-15 03:50:00|167226.3|166967.9|167229.8|167017|167253.6|167076.8|167168.8|166966.7|375
1594785300000|2020-07-15 03:55:00|167233|167016.4|167255.8|167018.5|167269.4|167089.6|167177|166976.6|321
1594785600000|2020-07-15 04:00:00|167258.4|167017.1|167225.3|167008.2|167258.4|167068.9|167166.3|166974.1|362
1594785900000|2020-07-15 04:05:00|167223.9|167003.8|167221.1|166986.9|167241.4|167060.2|167137|166958.9|537
1594786200000|2020-07-15 04:10:00|167211.5|166992.6|167209.3|167002.5|167239.1|167047.6|167153.8|166959.4|440
1594786500000|2020-07-15 04:15:00|167170.1|167040.1|167204.5|166990.3|167229.3|167041.9|167140|166962.5|620
1594786800000|2020-07-15 04:20:00|167205|166989.9|167093.9|166963.9|167213.1|167033.5|167052.7|166908.4|631
1594787100000|2020-07-15 04:25:00|167095.3|166965.3|167089.8|166959.8|167137.7|166972.6|167049.6|166908.7|550
1594787400000|2020-07-15 04:30:00|167089.7|166959.7|167076.5|166946.5|167095|166977.7|167034.9|166904.9|422
1594787700000|2020-07-15 04:35:00|167076.8|166946.8|167061.3|166931.3|167128.7|166961.8|167045.5|166899.7|391
1594788000000|2020-07-15 04:40:00|167062.1|166932.1|167076.9|166946.9|167113.3|166953.8|167042.8|166894.4|574
1594788300000|2020-07-15 04:45:00|167080.8|166950.8|167050.4|166920.4|167106.9|166950.8|167037.5|166876.4|755
1594788600000|2020-07-15 04:50:00|167043.6|166913.6|167049.9|166919.9|167105.4|166943.7|167040.6|166882.9|825
1594788900000|2020-07-15 04:55:00|167051.1|166921.1|167050.3|166920.3|167115|166931.9|167035.8|166859.7|777
1594789200000|2020-07-15 05:00:00|167052.5|166922.5|167123|166993|167130.9|167000.9|167034.8|166882|824
1594789500000|2020-07-15 05:05:00|167123.1|166993.1|167092.8|166962.8|167130.8|167000.8|167065.3|166935.3|588
1594789800000|2020-07-15 05:10:00|167100.1|166970.1|167059.3|166929.3|167111|166978|167053.2|166895|573
1594790100000|2020-07-15 05:15:00|167064.4|166934.4|167063.6|166933.6|167079.1|166949.1|167055.1|166925.1|551
1594790400000|2020-07-15 05:20:00|167065.9|166935.9|167080.1|166950.1|167093.5|166963.5|167045|166915|694
1594790700000|2020-07-15 05:25:00|167081.2|166951.2|167077.5|166947.5|167092.6|166962.6|167045.8|166915.8|553
1594791000000|2020-07-15 05:30:00|167082|166952|167059.7|166929.7|167087.3|166957.3|167035.6|166905.6|648
1594791300000|2020-07-15 05:35:00|167059.3|166929.3|166984.7|166854.7|167065.3|166935.3|166951.7|166821.7|862
1594791600000|2020-07-15 05:40:00|166983.7|166853.7|166989.3|166859.3|167020.4|166890.4|166973.3|166843.3|748
1594791900000|2020-07-15 05:45:00|166989.5|166859.5|166898.5|166768.5|167019.3|166889.3|166883|166753|596
1594792200000|2020-07-15 05:50:00|166898.8|166768.8|166902.5|166772.5|166921.9|166791.9|166882.8|166752.8|675
1594792500000|2020-07-15 05:55:00|166896.1|166766.1|166920.6|166790.6|166930.2|166800.2|166887.4|166757.4|568
1594792800000|2020-07-15 06:00:00|166919.7|166789.7|166912.9|166782.9|166950|166820|166870.8|166740.8|709
1594793100000|2020-07-15 06:05:00|166913.4|166783.4|166870.3|166740.3|166935|166805|166846|166716|724
1594793400000|2020-07-15 06:10:00|166871.1|166741.1|166828.2|166738.2|166889|166770.7|166798.4|166682.6|688
1594793700000|2020-07-15 06:15:00|166827|166737|166870.6|166780.6|166886.8|166783.2|166819.9|166689.9|769
1594794000000|2020-07-15 06:20:00|166870.1|166780.1|166930.1|166800.1|166949.1|166835.5|166863|166773|597
1594794300000|2020-07-15 06:25:00|166929.7|166799.7|166830.1|166700.1|166931.6|166801.6|166795.7|166676.3|692
1594794600000|2020-07-15 06:30:00|166830.9|166700.9|166647.7|166557.7|166832.8|166738.7|166617.9|166527.9|572
1594794900000|2020-07-15 06:35:00|166648|166558|166647.1|166557.1|166661|166571|166625.2|166535.2|602
1594795200000|2020-07-15 06:40:00|166646.2|166556.2|166596.8|166506.8|166674.1|166584.1|166572.8|166482.8|600
1594795500000|2020-07-15 06:45:00|166596.5|166506.5|166722.9|166632.9|166733.1|166643.1|166595.6|166505.6|692
1594795800000|2020-07-15 06:50:00|166724.2|166634.2|166872.7|166782.7|166928.1|166838.1|166702.7|166612.7|649
1594796100000|2020-07-15 06:55:00|166872.6|166782.6|167010.7|166920.7|167052.9|166962.9|166872.6|166782.6|801
1594796400000|2020-07-15 07:00:00|167010.6|166920.6|166928.5|166838.5|167043.1|166953.1|166866.9|166776.9|895
1594796700000|2020-07-15 07:05:00|166926.4|166836.4|167039.9|166949.9|167122.9|167032.9|166734.5|166644.5|972
1594797000000|2020-07-15 07:10:00|167040.2|166950.2|166993.7|166903.7|167081.5|166982.3|166950.1|166860.1|878
1594797300000|2020-07-15 07:15:00|166993.5|166903.5|166954.7|166864.7|166994.6|166904.6|166802.7|166712.7|910
1594797600000|2020-07-15 07:20:00|166954.5|166864.5|166787.1|166697.1|166954.5|166864.5|166742.1|166652.1|880
1594797900000|2020-07-15 07:25:00|166789.2|166699.2|166730|166640|166826.2|166736.2|166712.9|166622.9|863
1594798200000|2020-07-15 07:30:00|166730.4|166640.4|166460.4|166370.4|166731.2|166641.2|166424.9|166334.9|838
1594798500000|2020-07-15 07:35:00|166460.3|166370.3|166605.7|166515.7|166631.1|166541.1|166428.9|166338.9|906
1594798800000|2020-07-15 07:40:00|166605.8|166515.8|166506.8|166416.8|166606.5|166516.5|166445|166355|942
1594799100000|2020-07-15 07:45:00|166506.1|166416.1|166471.8|166381.8|166580.6|166490.6|166423.1|166333.1|850
1594799400000|2020-07-15 07:50:00|166446|166356|166396.6|166306.6|166450.5|166360.5|166296.5|166206.5|924
1594799700000|2020-07-15 07:55:00|166396.8|166306.8|166486.9|166280.7|166542.2|166350.4|166357.8|166241.4|734
1594800000000|2020-07-15 08:00:00|166518.5|166273.3|166255.7|166165.7|166595.7|166440.4|166191.8|166101.8|768
1594800300000|2020-07-15 08:05:00|166256.4|166166.4|166272.1|166182.1|166295.8|166205.8|166173.3|166083.3|850
1594800600000|2020-07-15 08:10:00|166271.4|166181.4|166343.1|166253.1|166344|166254|166270.1|166180.1|715
1594800900000|2020-07-15 08:15:00|166342|166252|166489.7|166399.7|166549.9|166459.9|166323.3|166233.3|780
1594801200000|2020-07-15 08:20:00|166489.3|166399.3|166494.9|166404.9|166504.7|166414.7|166366.3|166276.3|927
1594801500000|2020-07-15 08:25:00|166499.8|166409.8|166271.7|166181.7|166653.1|166563.1|166269.4|166179.4|881
1594801800000|2020-07-15 08:30:00|166272.3|166182.3|166229.2|166139.2|166313.6|166223.6|166179.2|166089.2|807
1594802100000|2020-07-15 08:35:00|166228|166138|166251.7|166161.7|166340.6|166250.6|166225.9|166135.9|804
1594802400000|2020-07-15 08:40:00|166252.3|166162.3|166273.5|166183.5|166318.6|166228.6|166244.1|166154.1|816
1594802700000|2020-07-15 08:45:00|166271.3|166181.3|166327.7|166237.7|166331.1|166241.1|166253.3|166163.3|836
1594803000000|2020-07-15 08:50:00|166327.6|166237.6|166362.8|166272.8|166421.7|166331.7|166287.4|166197.4|839
1594803300000|2020-07-15 08:55:00|166363|166273|166237.6|166147.6|166381.2|166291.2|166138.3|166048.3|851
1594803600000|2020-07-15 09:00:00|166217.6|166127.6|166335|166245|166383.2|166293.2|166182.5|166092.5|917
1594803900000|2020-07-15 09:05:00|166334.3|166244.3|166237.1|166147.1|166376|166286|166193.4|166103.4|877
1594804200000|2020-07-15 09:10:00|166237.8|166147.8|166379.2|166289.2|166381.7|166291.7|166199.6|166109.6|810
1594804500000|2020-07-15 09:15:00|166380.3|166290.3|166282|166192|166409.4|166319.4|166271|166181|732
1594804800000|2020-07-15 09:20:00|166282.9|166192.9|166259.4|166169.4|166312.5|166222.5|166222|166132|677
1594805100000|2020-07-15 09:25:00|166262.2|166172.2|166234.8|166144.8|166307.2|166217.2|166203.7|166113.7|778
1594805400000|2020-07-15 09:30:00|166234.2|166144.2|166295.7|166205.7|166315.8|166225.8|166215.8|166125.8|834
1594805700000|2020-07-15 09:35:00|166301.5|166211.5|166228.9|166138.9|166324.7|166234.7|166201.6|166111.6|819
1594806000000|2020-07-15 09:40:00|166223.4|166133.4|166312|166222|166316|166226|166220.2|166130.2|784
1594806300000|2020-07-15 09:45:00|166302.3|166212.3|166234.4|166144.4|166401.7|166311.7|166215.6|166125.6|906
1594806600000|2020-07-15 09:50:00|166234.2|166144.2|166277.9|166187.9|166311.8|166221.8|166228.4|166138.4|897
1594806900000|2020-07-15 09:55:00|166278.4|166188.4|166361.5|166271.5|166375.8|166285.8|166260.6|166170.6|904
1594807200000|2020-07-15 10:00:00|166359.5|166269.5|166234.3|166144.3|166369.8|166279.8|166217.5|166127.5|871
1594807500000|2020-07-15 10:05:00|166235.7|166145.7|166168.1|166078.1|166251.4|166161.4|166157.2|166067.2|972
1594807800000|2020-07-15 10:10:00|166168|166078|166098.9|166008.9|166168|166078|166008.4|165918.4|796
1594808100000|2020-07-15 10:15:00|166096.2|166006.2|166120|166030|166138.1|166048.1|166044.5|165954.5|833
1594808400000|2020-07-15 10:20:00|166120.2|166030.2|166093.1|166003.1|166139.1|166049.1|166081|165991|861
1594808700000|2020-07-15 10:25:00|166094.5|166004.5|166113.3|166023.3|166217.5|166127.5|166094.5|166004.5|817
1594809000000|2020-07-15 10:30:00|166114|166024|166072.6|165982.6|166167.4|166077.4|166071.1|165981.1|846
1594809300000|2020-07-15 10:35:00|166072.5|165982.5|166132.9|166042.9|166154.4|166064.4|166069.6|165979.6|684
1594809600000|2020-07-15 10:40:00|166133.1|166043.1|166062.6|165972.6|166147.6|166057.6|166060.4|165970.4|794
1594809900000|2020-07-15 10:45:00|166062.4|165972.4|165774.7|165684.7|166064.4|165974.4|165721.9|165631.9|834
1594810200000|2020-07-15 10:50:00|165774.9|165684.9|165643.9|165553.9|165785.6|165695.6|165611.9|165521.9|790
1594810500000|2020-07-15 10:55:00|165643.6|165553.6|165509.9|165419.9|165644.5|165554.5|165476|165386|847
1594810800000|2020-07-15 11:00:00|165510.6|165420.6|165424.5|165334.5|165516.4|165426.4|165401.9|165311.9|748
1594811100000|2020-07-15 11:05:00|165427.4|165337.4|165425.1|165335.1|165440.5|165350.5|165400.9|165310.9|806
1594811400000|2020-07-15 11:10:00|165425.6|165335.6|165441.2|165351.2|165547.4|165457.4|165410.6|165320.6|803
1594811700000|2020-07-15 11:15:00|165440.7|165350.7|165555.7|165465.7|165573.2|165483.2|165427.2|165337.2|784
1594812000000|2020-07-15 11:20:00|165555.8|165465.8|165536.4|165446.4|165560.2|165470.2|165409.9|165319.9|783
1594812300000|2020-07-15 11:25:00|165532.7|165442.7|165491.2|165401.2|165535.4|165445.4|165470.1|165380.1|649
1594812600000|2020-07-15 11:30:00|165490.6|165400.6|165355.7|165265.7|165505.8|165415.8|165279.3|165189.3|769
1594812900000|2020-07-15 11:35:00|165356.8|165266.8|165402.5|165312.5|165402.5|165312.5|165283.9|165193.9|888
1594813200000|2020-07-15 11:40:00|165403.1|165313.1|165343.2|165253.2|165403.3|165313.3|165267.7|165177.7|837
1594813500000|2020-07-15 11:45:00|165343.8|165253.8|165322.6|165232.6|165384.1|165294.1|165320.2|165230.2|777
1594813800000|2020-07-15 11:50:00|165324.6|165234.6|165272.2|165182.2|165329.9|165239.9|165264.7|165174.7|806
1594814100000|2020-07-15 11:55:00|165272.3|165182.3|165295.7|165205.7|165299.6|165209.6|165260.8|165170.8|757
1594814400000|2020-07-15 12:00:00|165291.8|165201.8|165185.3|165095.3|165291.8|165201.8|165167.6|165077.6|973
1594814700000|2020-07-15 12:05:00|165185.1|165095.1|165208.2|165118.2|165219.9|165129.9|165151.1|165061.1|905
1594815000000|2020-07-15 12:10:00|165208|165118|165255.9|165165.9|165260.3|165170.3|165149.6|165059.6|821
1594815300000|2020-07-15 12:15:00|165252|165162|165280.6|165190.6|165300.7|165210.7|165230.4|165140.4|1008
1594815600000|2020-07-15 12:20:00|165279.5|165189.5|165270.6|165180.6|165299.7|165209.7|165260.6|165170.6|930
1594815900000|2020-07-15 12:25:00|165271|165181|165207.3|165117.3|165286|165196|165199.1|165109.1|897
1594816200000|2020-07-15 12:30:00|165208.5|165118.5|165197.2|165107.2|165221.3|165131.3|165127.2|165037.2|879
1594816500000|2020-07-15 12:35:00|165197.8|165107.8|165222.4|165132.4|165237.8|165147.8|165162.1|165072.1|916
1594816800000|2020-07-15 12:40:00|165222.1|165132.1|165326.8|165236.8|165359.1|165269.1|165214.8|165124.8|857
1594817100000|2020-07-15 12:45:00|165327.4|165237.4|165306.1|165216.1|165375.4|165285.4|165267.7|165177.7|902
1594817400000|2020-07-15 12:50:00|165306.2|165216.2|165301.2|165211.2|165327.9|165237.9|165274.1|165184.1|901
1594817700000|2020-07-15 12:55:00|165301.3|165211.3|165331.8|165241.8|165365.5|165275.5|165285.7|165195.7|899
1594818000000|2020-07-15 13:00:00|165333.9|165243.9|165475.1|165385.1|165486.4|165396.4|165310.9|165220.9|972
1594818300000|2020-07-15 13:05:00|165479.3|165389.3|165682|165592|165685.7|165595.7|165468.5|165378.5|1010
1594818600000|2020-07-15 13:10:00|165681.4|165591.4|165645.8|165515.8|165728|165638|165562.9|165472.9|867
1594818900000|2020-07-15 13:15:00|165637.9|165507.9|165506.2|165416.2|165702.7|165546.1|165498.3|165376.2|878
1594819200000|2020-07-15 13:20:00|165511.5|165421.5|165541.3|165451.3|165580.7|165490.7|165465.4|165375.4|877
1594819500000|2020-07-15 13:25:00|165542.3|165452.3|165518.9|165428.9|165543.3|165453.3|165406.2|165316.2|974
1594819800000|2020-07-15 13:30:00|165517.5|165427.5|165462.5|165372.5|165581.6|165491.6|165334.6|165244.6|1099
1594820100000|2020-07-15 13:35:00|165468.7|165378.7|165609.3|165519.3|165652.1|165562.1|165395.8|165305.8|1145
1594820400000|2020-07-15 13:40:00|165608.3|165518.3|165638.2|165548.2|165660.8|165570.8|165506.9|165416.9|1053
1594820700000|2020-07-15 13:45:00|165638.9|165548.9|165709.2|165619.2|165768.6|165678.6|165593.9|165503.9|1111
1594821000000|2020-07-15 13:50:00|165709.7|165619.7|165897.8|165807.8|166039.4|165949.4|165679|165589|1107
1594821300000|2020-07-15 13:55:00|165899.2|165809.2|165950.6|165860.6|165994|165904|165758.1|165668.1|968
1594821600000|2020-07-15 14:00:00|165951|165861|165855.3|165765.3|166011|165921|165845.8|165755.8|963
1594821900000|2020-07-15 14:05:00|165855.7|165765.7|165676.4|165586.4|165855.7|165765.7|165674.6|165584.6|1086
1594822200000|2020-07-15 14:10:00|165677|165587|165766|165676|165778.3|165688.3|165670.1|165580.1|1066
1594822500000|2020-07-15 14:15:00|165764.7|165674.7|165825.9|165735.9|165891.9|165801.9|165704.5|165614.5|1099
1594822800000|2020-07-15 14:20:00|165823.6|165733.6|165752.6|165662.6|165857|165767|165718.3|165628.3|1066
1594823100000|2020-07-15 14:25:00|165752.5|165662.5|165582.4|165492.4|165753|165663|165549.1|165459.1|939
1594823400000|2020-07-15 14:30:00|165580.4|165490.4|165526.9|165436.9|165639.4|165549.4|165481.9|165391.9|990
1594823700000|2020-07-15 14:35:00|165527.2|165437.2|165420.6|165330.6|165527.3|165437.3|165345.9|165255.9|965
1594824000000|2020-07-15 14:40:00|165419.6|165329.6|165519.9|165429.9|165526.3|165436.3|165355.1|165265.1|956
1594824300000|2020-07-15 14:45:00|165520.2|165430.2|165646.5|165556.5|165657.5|165567.5|165492.6|165402.6|940
1594824600000|2020-07-15 14:50:00|165646.4|165556.4|165429.4|165339.4|165651.1|165561.1|165411.3|165321.3|1084
1594824900000|2020-07-15 14:55:00|165430|165340|165401.4|165311.4|165441.4|165351.4|165295.1|165205.1|1107
1594825200000|2020-07-15 15:00:00|165404.2|165314.2|165607.5|165517.5|165614.1|165524.1|165387.8|165297.8|1110
1594825500000|2020-07-15 15:05:00|165603.6|165513.6|165712.4|165622.4|165796.9|165706.9|165590.1|165500.1|1079
1594825800000|2020-07-15 15:10:00|165710|165620|165689.4|165599.4|165786.9|165696.9|165649.9|165559.9|1099
1594826100000|2020-07-15 15:15:00|165689.9|165599.9|165819.5|165729.5|165879|165789|165689.9|165599.9|1009
1594826400000|2020-07-15 15:20:00|165818.6|165728.6|165890.5|165800.5|165951.3|165861.3|165786.4|165696.4|1025
1594826700000|2020-07-15 15:25:00|165888.3|165798.3|165840.6|165750.6|165928.2|165838.2|165805.2|165715.2|1049
1594827000000|2020-07-15 15:30:00|165842|165752|165799|165709|165881.7|165791.7|165773.6|165683.6|947
1594827300000|2020-07-15 15:35:00|165797.9|165707.9|165886.7|165796.7|165887.6|165797.6|165604|165514|971
1594827600000|2020-07-15 15:40:00|165887.1|165797.1|165873.6|165783.6|166024|165934|165865.4|165775.4|1062
1594827900000|2020-07-15 15:45:00|165873.8|165783.8|165937.2|165847.2|165972.6|165882.6|165830.4|165740.4|1005
1594828200000|2020-07-15 15:50:00|165936.9|165846.9|165792.4|165702.4|165941.6|165851.6|165753.5|165663.5|915
1594828500000|2020-07-15 15:55:00|165796.3|165706.3|165946.2|165856.2|165949.2|165859.2|165781.9|165691.9|958
1594828800000|2020-07-15 16:00:00|165944.4|165854.4|166121.5|166031.5|166128.6|166038.6|165929.9|165839.9|943
1594829100000|2020-07-15 16:05:00|166122.2|166032.2|166025|165935|166122.4|166032.4|165992|165902|916
1594829400000|2020-07-15 16:10:00|166024.6|165934.6|165997.9|165907.9|166052|165962|165977.5|165887.5|877
1594829700000|2020-07-15 16:15:00|165997.8|165907.8|166015.7|165925.7|166051.9|165961.9|165986.4|165896.4|967
1594830000000|2020-07-15 16:20:00|166016.5|165926.5|166089.1|165999.1|166108.5|166018.5|166001.3|165911.3|1007
1594830300000|2020-07-15 16:25:00|166087.5|165997.5|166028.7|165938.7|166107|166017|166025.6|165935.6|922
1594830600000|2020-07-15 16:30:00|166028.1|165938.1|166059.6|165969.6|166107.4|166017.4|166027.1|165937.1|969
1594830900000|2020-07-15 16:35:00|166060.4|165970.4|166106.4|166016.4|166119.8|166029.8|166024.1|165934.1|929
1594831200000|2020-07-15 16:40:00|166103.1|166013.1|166161.6|166071.6|166215.8|166125.8|166084.9|165994.9|860
1594831500000|2020-07-15 16:45:00|166158.1|166068.1|166086.7|165996.7|166175.9|166085.9|166080.2|165990.2|782
1594831800000|2020-07-15 16:50:00|166086.5|165996.5|166073.5|165983.5|166104.6|166014.6|166069.3|165979.3|683
1594832100000|2020-07-15 16:55:00|166073.8|165983.8|166155.7|166065.7|166172.5|166082.5|166068.6|165978.6|686
1594832400000|2020-07-15 17:00:00|166155.6|166065.6|166106.5|166016.5|166174.6|166084.6|166091.1|166001.1|715
1594832700000|2020-07-15 17:05:00|166106|166016|166013.1|165923.1|166115.2|166025.2|166011.9|165921.9|668
1594833000000|2020-07-15 17:10:00|166013.8|165923.8|166023.2|165933.2|166049.8|165959.8|165901.1|165811.1|730
1594833300000|2020-07-15 17:15:00|166024.4|165934.4|166055.3|165965.3|166061.7|165971.7|165998|165908|648
1594833600000|2020-07-15 17:20:00|166057.9|165967.9|166066|165976|166071.5|165981.5|166040.2|165950.2|583
1594833900000|2020-07-15 17:25:00|166064.3|165974.3|166062.1|165972.1|166076.7|165986.7|166044.4|165954.4|568
1594834200000|2020-07-15 17:30:00|166062.3|165972.3|165962.4|165872.4|166099.7|166009.7|165956.6|165866.6|652
1594834500000|2020-07-15 17:35:00|165963.3|165873.3|165918.3|165828.3|165966.3|165876.3|165885|165795|780
1594834800000|2020-07-15 17:40:00|165918.5|165828.5|165931.8|165841.8|165945.8|165855.8|165841.3|165751.3|735
1594835100000|2020-07-15 17:45:00|165928.8|165838.8|166018|165928|166029.8|165939.8|165890|165800|751
1594835400000|2020-07-15 17:50:00|166018.2|165928.2|166108|166018|166116|166026|166003.7|165913.7|575
1594835700000|2020-07-15 17:55:00|166108.6|166018.6|166189.1|166059.1|166189.1|166082.4|166005.5|165915.5|686
1594836000000|2020-07-15 18:00:00|166211|166081|166110.7|166020.7|166255.1|166165.1|166103.5|166013.5|778
1594836300000|2020-07-15 18:05:00|166110.6|166020.6|166163.1|166073.1|166194.3|166104.3|166079.3|165989.3|702
1594836600000|2020-07-15 18:10:00|166162.3|166072.3|166166.8|166076.8|166186|166096|166131|166041|845
1594836900000|2020-07-15 18:15:00|166166.9|166076.9|166118|166028|166253.2|166163.2|166108.6|166018.6|848
1594837200000|2020-07-15 18:20:00|166117.9|166027.9|166149|166059|166224|166134|166116.4|166026.4|802
1594837500000|2020-07-15 18:25:00|166149.3|166059.3|166113.7|166023.7|166177.5|166087.5|166106.7|166016.7|739
1594837800000|2020-07-15 18:30:00|166114.3|166024.3|166110.4|166020.4|166124.4|166034.4|166103.2|166013.2|624
1594838100000|2020-07-15 18:35:00|166111.5|166021.5|166107.8|166017.8|166124|166034|166091.2|166001.2|577
1594838400000|2020-07-15 18:40:00|166106.5|166016.5|166119.8|166029.8|166126.7|166036.7|166089.8|165999.8|584
1594838700000|2020-07-15 18:45:00|166122.2|166032.2|166123.4|166033.4|166133.2|166043.2|166096.9|166006.9|562
1594839000000|2020-07-15 18:50:00|166123.3|166033.3|166193.2|166103.2|166213.3|166123.3|166090.1|166000.1|730
1594839300000|2020-07-15 18:55:00|166193.9|166103.9|166146.2|166056.2|166197.6|166107.6|166104.8|166014.8|802
1594839600000|2020-07-15 19:00:00|166147.2|166057.2|166071.3|165981.3|166170.2|166080.2|166061.2|165971.2|750
1594839900000|2020-07-15 19:05:00|166082.3|165992.3|166093.4|166003.4|166163.9|166073.9|166057.8|165967.8|743
1594840200000|2020-07-15 19:10:00|166098.2|166008.2|166115.1|166025.1|166136.3|166046.3|166070.2|165980.2|824
1594840500000|2020-07-15 19:15:00|166120.3|166030.3|166160|166070|166181.2|166091.2|166120.3|166030.3|669
1594840800000|2020-07-15 19:20:00|166161.5|166071.5|166111.3|166021.3|166175.9|166085.9|166111.3|166021.3|623
1594841100000|2020-07-15 19:25:00|166116.6|166026.6|166019.5|165929.5|166174.6|166084.6|165994.7|165904.7|783
1594841400000|2020-07-15 19:30:00|166019.3|165929.3|166002.9|165912.9|166042|165952|165988.1|165898.1|666
1594841700000|2020-07-15 19:35:00|166003.8|165913.8|166043.3|165953.3|166068.2|165978.2|165961.1|165871.1|770
1594842000000|2020-07-15 19:40:00|166043.4|165953.4|166012.6|165922.6|166072.7|165982.7|165995.3|165905.3|866
1594842300000|2020-07-15 19:45:00|166015.9|165925.9|166017.2|165927.2|166033|165943|165988|165898|630
1594842600000|2020-07-15 19:50:00|166015.7|165925.7|166054.5|165964.5|166131.2|166041.2|166007.6|165917.6|767
1594842900000|2020-07-15 19:55:00|166052.5|165962.5|166005.4|165915.4|166064.6|165974.6|165979.8|165889.8|641
1594843200000|2020-07-15 20:00:00|166006.8|165916.8|166111|166021|166121.8|166031.8|165988.2|165898.2|505
1594843500000|2020-07-15 20:05:00|166114.1|166024.1|166101.1|166011.1|166116.8|166026.8|166086.8|165996.8|592
1594843800000|2020-07-15 20:10:00|166101|166011|166095|166005|166111.1|166021.1|166068.9|165978.9|550
1594844100000|2020-07-15 20:15:00|166088.5|165998.5|165938.8|165808.8|166091.5|166001.5|165938|165808|356
1594844400000|2020-07-15 20:20:00|165941.8|165811.8|165875.3|165785.3|165941.8|165830.6|165849|165759|265
1594844700000|2020-07-15 20:25:00|165877.4|165787.4|165886.8|165796.8|165897.8|165807.8|165867.9|165777.9|293
1594845000000|2020-07-15 20:30:00|165881.5|165791.5|165893.8|165803.8|165916.8|165826.8|165881.4|165791.4|310
1594845300000|2020-07-15 20:35:00|165894.9|165804.9|165920.3|165790.3|165923.9|165823.3|165877.5|165787.5|184
1594845600000|2020-07-15 20:40:00|165908.9|165778.9|165898.7|165808.7|165912.5|165822.5|165878|165778.3|188
1594845900000|2020-07-15 20:45:00|165898.1|165808.1|165913.2|165783.2|165935.7|165831.5|165887|165776.5|396
1594846200000|2020-07-15 20:50:00|165925.4|165795.4|165935.9|165805.9|165982|165815.4|165908.4|165730|222
1594846500000|2020-07-15 20:55:00|165929.8|165799.8|166047.3|165772.3|166047.3|165814.6|165906.6|165685.5|350
1594846800000|2020-07-15 21:00:00|166032.1|165797.1|165940.9|165665.9|166049.6|165797.1|165938.5|165663.5|52
1594847100000|2020-07-15 21:05:00|165962.5|165687.5|165908.4|165633.4|166082.5|165807.5|165861.6|165586.6|66
1594847400000|2020-07-15 21:10:00|165910.9|165635.9|165936.7|165661.7|166028.3|165753.3|165881.5|165606.5|87
1594847700000|2020-07-15 21:15:00|165959|165684|165912.1|165637.1|165994.2|165719.2|165876|165601|60
1594848000000|2020-07-15 21:20:00|165962.5|165687.5|165928.3|165653.3|165991|165716|165861.6|165586.6|82
1594848300000|2020-07-15 21:25:00|165922.1|165647.1|165901.9|165626.9|165972|165697|165878.9|165603.9|299
1594848600000|2020-07-15 21:30:00|165876.5|165601.5|165954.8|165679.8|165978.3|165703.3|165857.8|165582.8|253
1594848900000|2020-07-15 21:35:00|165909.4|165634.4|165978.3|165703.3|166001.4|165726.4|165883.2|165608.2|84
1594849200000|2020-07-15 21:40:00|165896.4|165621.4|165972.9|165697.9|166024.7|165749.7|165839.3|165564.3|112
1594849500000|2020-07-15 21:45:00|165941.8|165666.8|165962.5|165687.5|166008.6|165733.6|165874.7|165599.7|119
1594849800000|2020-07-15 21:50:00|165922.4|165647.4|165918.8|165643.8|166031.5|165756.5|165746.6|165471.6|197
1594850100000|2020-07-15 21:55:00|165952.5|165677.5|165934.2|165659.2|165990.4|165715.4|165769.5|165494.5|282
1594850400000|2020-07-15 22:00:00|165914.6|165639.6|166018.7|165743.7|166059.2|165784.2|165894.2|165619.2|565
1594850700000|2020-07-15 22:05:00|166013.4|165738.4|166023.2|165748.2|166073|165798|166005.3|165730.3|293
1594851000000|2020-07-15 22:10:00|166050.7|165775.7|166015.3|165740.3|166051.8|165776.8|166003|165728|291
1594851300000|2020-07-15 22:15:00|166020.1|165745.1|166024.1|165749.1|166054|165779|166000.5|165725.5|235
1594851600000|2020-07-15 22:20:00|166026.2|165751.2|166021.4|165746.4|166052.2|165777.2|166000.2|165725.2|239
1594851900000|2020-07-15 22:25:00|166024.4|165749.4|166034.4|165759.4|166052.7|165777.7|165996.2|165721.2|236
1594852200000|2020-07-15 22:30:00|166034.7|165759.7|166020.4|165745.4|166054.8|165779.8|165993.5|165718.5|254
1594852500000|2020-07-15 22:35:00|166023.1|165748.1|166023.3|165748.3|166062.6|165787.6|166006.2|165731.2|257
1594852800000|2020-07-15 22:40:00|166030.3|165755.3|166017.9|165742.9|166059.4|165784.4|166002.7|165727.7|263
1594853100000|2020-07-15 22:45:00|166015.5|165740.5|166037.8|165762.8|166048.4|165773.4|165982.4|165707.4|297
1594853400000|2020-07-15 22:50:00|165994.5|165719.5|166021.2|165746.2|166037|165762|165994.5|165719.5|251
1594853700000|2020-07-15 22:55:00|166023.1|165748.1|165985.6|165710.6|166047|165772|165975.6|165700.6|271
1594854000000|2020-07-15 23:00:00|166075|165800|165937.7|165662.7|166075|165800|165880.1|165605.1|610
1594854300000|2020-07-15 23:05:00|165873.5|165598.5|165943|165668|165957.8|165701.3|165835.9|165560.9|294
1594854600000|2020-07-15 23:10:00|165945.3|165670.3|165966.4|165691.4|165986.5|165712.9|165945.3|165670.3|226
1594854900000|2020-07-15 23:15:00|165938.8|165663.8|165969.1|165694.1|165980.2|165713.4|165938.8|165663.8|197
1594855200000|2020-07-15 23:20:00|165967.2|165692.2|165965.8|165690.8|165980.3|165712.2|165940.3|165665.3|218
1594855500000|2020-07-15 23:25:00|165962.6|165687.6|165976.8|165701.8|165982.7|165736.3|165949.4|165674.4|349
1594855800000|2020-07-15 23:30:00|165978.2|165703.2|165973|165707.3|165982.4|165744|165948.6|165687.6|226
1594856100000|2020-07-15 23:35:00|165974|165702.5|165975.8|165700.8|165982.4|165727.4|165959.7|165695.1|206
1594856400000|2020-07-15 23:40:00|165973.6|165692.3|165978.4|165703.4|165978.4|165722.3|165942.2|165667.2|245
1594856700000|2020-07-15 23:45:00|165978.6|165703.6|165978.2|165703.2|165979.8|165715.1|165884|165648.7|380
1594857000000|2020-07-15 23:50:00|165976.6|165701.6|165964.7|165689.7|165981.8|165734.7|165948.8|165673.8|243
1594857300000|2020-07-15 23:55:00|165954.4|165679.4|165957.2|165682.2|165978.5|165704|165934.7|165668.6|208
1594857600000|2020-07-16 00:00:00|165957.7|165682.7|166054.7|165779.7|166071.8|165822.9|165920.3|165645.3|709
1594857900000|2020-07-16 00:05:00|166055.8|165784.5|165981.3|165851.3|166063.8|165887.6|165946.4|165760.5|641
1594858200000|2020-07-16 00:10:00|165982.5|165852.5|166038.9|165813|166081.6|165910.9|165979.9|165766.4|414
1594858500000|2020-07-16 00:15:00|166042|165809.1|166014.1|165884.1|166068.3|165893.7|165998.5|165772.6|398
1594858800000|2020-07-16 00:20:00|166014.6|165884.6|166121.6|165918.6|166171.6|165978.1|166014.6|165808.1|439
1594859100000|2020-07-16 00:25:00|166087.3|165957.3|166118.6|165913.1|166140|165979|166060.6|165845.4|469
1594859400000|2020-07-16 00:30:00|166138.2|165867|166105.3|165975.3|166165.9|166019.9|166067.7|165856.4|439
1594859700000|2020-07-16 00:35:00|166101.8|165971.8|166113.2|165983.2|166168.8|165994.8|166097.3|165879.8|364
1594860000000|2020-07-16 00:40:00|166113.6|165983.6|166120.6|165894.5|166139.5|165991.2|166067.9|165855.9|386
1594860300000|2020-07-16 00:45:00|166126.9|165874.2|166090.3|165960.3|166152.1|165974.3|166059.9|165849.7|465
1594860600000|2020-07-16 00:50:00|166090.8|165960.8|166084.1|165954.1|166153.6|165974.3|166074.8|165854.7|484
1594860900000|2020-07-16 00:55:00|166086.4|165956.4|166111.8|165981.8|166173.9|166005.7|166069.4|165903.8|454
1594861200000|2020-07-16 01:00:00|166113.1|165983.1|166218.2|165981.9|166273.2|166088|166106.4|165938.8|496
1594861500000|2020-07-16 01:05:00|166227.6|165964.1|166210.7|165990|166232.4|166063.6|166155|165933.1|381
1594861800000|2020-07-16 01:10:00|166208.1|165993.1|166154.1|166024.1|166230.7|166054.6|166152.5|165963.2|362
1594862100000|2020-07-16 01:15:00|166158.1|166028.1|166091.5|165961.5|166204.5|166039.3|166077.3|165855.7|622
1594862400000|2020-07-16 01:20:00|166088|165958|166270.1|166039.7|166309.1|166109.6|166087.6|165903.9|475
1594862700000|2020-07-16 01:25:00|166294.8|166019.8|166205.9|165930.9|166306.7|166110.5|166125.8|165904.9|489
1594863000000|2020-07-16 01:30:00|166204.1|165929.1|166252.9|165977.9|166337.1|166149.2|166137|165923.2|666
1594863300000|2020-07-16 01:35:00|166240.2|165999.6|166188.3|166058.3|166259|166090.9|166162.2|165963.6|427
1594863600000|2020-07-16 01:40:00|166187.8|166057.8|166228.4|165985.6|166248.9|166091|166160.8|165951|387
1594863900000|2020-07-16 01:45:00|166220|166003.6|166187.7|166057.7|166260|166089.2|166165.1|165964.7|509
1594864200000|2020-07-16 01:50:00|166186.6|166056.6|166276.2|166146.2|166333.9|166156.2|166159.4|165956.2|471
1594864500000|2020-07-16 01:55:00|166326.9|166081.6|166359.6|166084.6|166359.6|166169.7|166271.9|166069.1|410
1594864800000|2020-07-16 02:00:00|166336.5|166103.3|166329.2|166056.1|166350.6|166164|166207.7|165987.4|545
1594865100000|2020-07-16 02:05:00|166276.5|166146.5|166390|166179.3|166418.7|166223|166222.7|166030.4|573
1594865400000|2020-07-16 02:10:00|166387.6|166182.9|166505.6|166294.1|166598.7|166411.6|166384|166164.9|700
1594865700000|2020-07-16 02:15:00|166502.8|166290.7|166397|166267|166528.2|166340.9|166360.1|166168.9|569
1594866000000|2020-07-16 02:20:00|166396.4|166266.4|166514.1|166384.1|166569.5|166413.4|166377.6|166154.3|630
1594866300000|2020-07-16 02:25:00|166509|166379|166570.4|166480.4|166718|166552.3|166505.9|166321.4|699
1594866600000|2020-07-16 02:30:00|166571.6|166481.6|166597.9|166507.9|166723|166522|166564.5|166421.5|503
1594866900000|2020-07-16 02:35:00|166597.5|166507.5|166694.7|166564.7|166739|166573.5|166587.9|166387.5|581
1594867200000|2020-07-16 02:40:00|166696.6|166566.6|166701|166571|166796.2|166641.1|166694.7|166505.9|599
1594867500000|2020-07-16 02:45:00|166701.4|166571.4|166655.7|166525.7|166737.4|166580|166641.8|166471|513
1594867800000|2020-07-16 02:50:00|166653.8|166523.8|166671.6|166581.6|166726|166587.2|166610.9|166397.4|375
1594868100000|2020-07-16 02:55:00|166677.9|166587.9|166642.8|166512.8|166703.4|166589|166609.4|166421.3|338
1594868400000|2020-07-16 03:00:00|166638|166508|166627.8|166497.8|166664|166541.7|166610.5|166438.7|394
1594868700000|2020-07-16 03:05:00|166626.5|166496.5|166613.8|166483.8|166683.6|166531.7|166597.7|166398.7|401
1594869000000|2020-07-16 03:10:00|166620.2|166490.2|166648.1|166518.1|166665.4|166554.3|166609|166479|303
1594869300000|2020-07-16 03:15:00|166647.9|166517.9|166656|166526|166685|166567.1|166627.3|166456|425
1594869600000|2020-07-16 03:20:00|166653.8|166523.8|166658.4|166528.4|166697|166563|166630.4|166423|417
1594869900000|2020-07-16 03:25:00|166657|166527|166674|166544|166769.4|166595|166625.8|166485.7|558
1594870200000|2020-07-16 03:30:00|166673.2|166543.2|166668.2|166538.2|166702|166563.7|166655.2|166484.8|461
1594870500000|2020-07-16 03:35:00|166660.3|166530.3|166667.1|166577.1|166702.1|166592.6|166658.4|166493.6|545
1594870800000|2020-07-16 03:40:00|166666|166576|166674.2|166544.2|166716.6|166593.7|166650.8|166499.5|398
1594871100000|2020-07-16 03:45:00|166673.2|166543.2|166657.2|166527.2|166698|166550.4|166643.8|166450.7|385
1594871400000|2020-07-16 03:50:00|166659.5|166529.5|166628.5|166498.5|166689.6|166543.1|166613.6|166435.1|442
1594871700000|2020-07-16 03:55:00|166629.1|166499.1|166642.7|166512.7|166702|166533.4|166622.2|166468|468
1594872000000|2020-07-16 04:00:00|166648.2|166518.2|166621.3|166491.3|166661.1|166531.1|166603.3|166488.3|386
1594872300000|2020-07-16 04:05:00|166621|166491|166605.7|166475.7|166653.5|166523.5|166600.3|166470.3|481
1594872600000|2020-07-16 04:10:00|166605.1|166475.1|166613.1|166483.1|166616.2|166486.2|166593.9|166463.9|257
1594872900000|2020-07-16 04:15:00|166609.4|166479.4|166605.9|166475.9|166615.4|166485.4|166596.9|166466.9|251
1594873200000|2020-07-16 04:20:00|166607.7|166477.7|166606.7|166476.7|166610.3|166480.3|166598.3|166468.3|225
1594873500000|2020-07-16 04:25:00|166606.3|166476.3|166590.7|166460.7|166608.4|166478.4|166572.3|166442.3|386
1594873800000|2020-07-16 04:30:00|166594.6|166464.6|166590.5|166460.5|166597.5|166467.5|166583.6|166453.6|321
1594874100000|2020-07-16 04:35:00|166591.9|166461.9|166577.5|166487.5|166600.4|166488|166577.5|166449.4|287
1594874400000|2020-07-16 04:40:00|166577.7|166487.7|166597.2|166467.2|166603.2|166493.3|166576.3|166451.4|232
1594874700000|2020-07-16 04:45:00|166595.7|166465.7|166563.2|166433.2|166628.9|166475.7|166550.1|166420.1|363
1594875000000|2020-07-16 04:50:00|166565.1|166435.1|166559.5|166429.5|166571.3|166441.3|166526.1|166417.1|363
1594875300000|2020-07-16 04:55:00|166566.9|166436.9|166580.5|166450.5|166584.2|166454.2|166534.1|166421.3|438
1594875600000|2020-07-16 05:00:00|166587.5|166457.5|166536.3|166446.3|166654.5|166524.5|166525.6|166435.5|544
1594875900000|2020-07-16 05:05:00|166535.6|166445.6|166537.2|166447.2|166547.8|166457.8|166532.9|166442.9|224
1594876200000|2020-07-16 05:10:00|166536.4|166446.4|166541.1|166451.1|166551.9|166461.9|166533.3|166443.3|193
1594876500000|2020-07-16 05:15:00|166540.5|166450.5|166538.6|166448.6|166546.1|166456.1|166509.4|166399.6|340
1594876800000|2020-07-16 05:20:00|166540.3|166450.3|166572.6|166482.6|166641.4|166511.4|166535.2|166445.2|337
1594877100000|2020-07-16 05:25:00|166573.2|166483.2|166677.2|166587.2|166681.9|166591.9|166568|166478|557
1594877400000|2020-07-16 05:30:00|166678|166588|166683.7|166593.7|166685.9|166595.9|166675.5|166585.5|425
1594877700000|2020-07-16 05:35:00|166684.1|166594.1|166668.9|166578.9|166685.8|166595.8|166662|166572|413
1594878000000|2020-07-16 05:40:00|166668.6|166578.6|166588.1|166498.1|166669.5|166579.5|166576.9|166479.1|381
1594878300000|2020-07-16 05:45:00|166592.9|166502.9|166654.9|166564.9|166667|166577|166584.6|166494.6|439
1594878600000|2020-07-16 05:50:00|166659.1|166569.1|166562.7|166432.7|166661.9|166571.9|166506.9|166400.8|527
1594878900000|2020-07-16 05:55:00|166563.1|166433.1|166493.3|166403.3|166564.6|166455.1|166484.5|166384.7|594
1594879200000|2020-07-16 06:00:00|166485.2|166395.2|166422.1|166332.1|166486.4|166396.4|166413.1|166323.1|653
1594879500000|2020-07-16 06:05:00|166425.5|166335.5|166543.5|166453.5|166555.4|166465.4|166411.4|166321.4|664
1594879800000|2020-07-16 06:10:00|166543.7|166453.7|166574.4|166484.4|166668.4|166578.4|166533.7|166443.7|730
1594880100000|2020-07-16 06:15:00|166575.5|166485.5|166738.4|166648.4|166739.4|166649.4|166574|166484|676
1594880400000|2020-07-16 06:20:00|166739.4|166649.4|166703.5|166613.5|166783.6|166693.6|166667.5|166577.5|777
1594880700000|2020-07-16 06:25:00|166703.9|166613.9|166849.7|166759.7|166918.9|166817.1|166701.1|166611.1|834
1594881000000|2020-07-16 06:30:00|166851.6|166761.6|166818|166728|166862.3|166772.3|166787.2|166697.2|668
1594881300000|2020-07-16 06:35:00|166818.4|166728.4|166954.5|166864.5|166954.5|166864.5|166786.2|166696.2|707
1594881600000|2020-07-16 06:40:00|166956.6|166866.6|166920.8|166830.8|166976.7|166886.7|166794.6|166704.6|542
1594881900000|2020-07-16 06:45:00|166919.8|166829.8|166763.9|166673.9|166964.9|166874.9|166727.6|166637.6|840
1594882200000|2020-07-16 06:50:00|166764.2|166674.2|166814.4|166724.4|166819.8|166729.8|166748|166658|845
1594882500000|2020-07-16 06:55:00|166814.6|166724.6|166816.2|166726.2|166859.9|166769.9|166784.4|166694.4|890
1594882800000|2020-07-16 07:00:00|166822.3|166732.3|166789.5|166699.5|166943.8|166853.8|166669.3|166579.3|982
1594883100000|2020-07-16 07:05:00|166789.3|166699.3|166674.1|166584.1|166796.8|166706.8|166621.7|166531.7|916
1594883400000|2020-07-16 07:10:00|166674.8|166584.8|166646.6|166556.6|166724|166634|166623.9|166533.9|969
1594883700000|2020-07-16 07:15:00|166651.2|166561.2|166702.1|166612.1|166708.4|166618.4|166553.1|166463.1|964
1594884000000|2020-07-16 07:20:00|166702.9|166612.9|166634.3|166544.3|166793.6|166703.6|166616.4|166526.4|931
1594884300000|2020-07-16 07:25:00|166634.2|166544.2|166657.9|166567.9|166670.8|166580.8|166580.3|166490.3|855
1594884600000|2020-07-16 07:30:00|166666.6|166576.6|166823.6|166733.6|166895.6|166805.6|166666.6|166576.6|916
1594884900000|2020-07-16 07:35:00|166825.7|166735.7|166632.5|166542.5|166882.9|166792.9|166602.4|166512.4|824
1594885200000|2020-07-16 07:40:00|166641.1|166551.1|166669.8|166579.8|166693.1|166603.1|166487.8|166397.8|857
1594885500000|2020-07-16 07:45:00|166670.4|166580.4|166649.3|166559.3|166715.7|166625.7|166632.3|166542.3|923
1594885800000|2020-07-16 07:50:00|166648.6|166558.6|166610.7|166520.7|166674.1|166584.1|166481.1|166391.1|883
1594886100000|2020-07-16 07:55:00|166611.5|166521.5|166754.9|166664.9|166754.9|166664.9|166576.9|166486.9|784
1594886400000|2020-07-16 08:00:00|166747.3|166657.3|166774.4|166684.4|166846.1|166756.1|166690.5|166600.5|971
1594886700000|2020-07-16 08:05:00|166774.3|166684.3|166797|166707|166844.4|166754.4|166695.4|166605.4|893
1594887000000|2020-07-16 08:10:00|166798.3|166708.3|166623.2|166533.2|166802.1|166712.1|166576.7|166486.7|796
1594887300000|2020-07-16 08:15:00|166623.8|166533.8|166715.8|166625.8|166736.8|166646.8|166534.3|166444.3|806
1594887600000|2020-07-16 08:20:00|166716|166626|166691|166601|166794.7|166704.7|166677.2|166587.2|760
1594887900000|2020-07-16 08:25:00|166691.7|166601.7|166863.7|166773.7|166868.7|166778.7|166677.1|166587.1|720
1594888200000|2020-07-16 08:30:00|166863.9|166773.9|166984.3|166894.3|166986.2|166896.2|166854.2|166764.2|754
1594888500000|2020-07-16 08:35:00|166982.5|166892.5|167198.8|167108.8|167217.8|167127.8|166981.2|166891.2|851
1594888800000|2020-07-16 08:40:00|167187.4|167097.4|167039.8|166949.8|167275.4|167185.4|167010.3|166920.3|899
1594889100000|2020-07-16 08:45:00|167038.6|166948.6|166885.7|166795.7|167070.9|166980.9|166872.3|166782.3|776
1594889400000|2020-07-16 08:50:00|166886.2|166796.2|166797.5|166707.5|166948.7|166858.7|166745.2|166655.2|897
1594889700000|2020-07-16 08:55:00|166797.4|166707.4|166785.5|166695.5|166803.7|166713.7|166652.1|166562.1|773
1594890000000|2020-07-16 09:00:00|166785.3|166695.3|166967.8|166877.8|166972|166882|166773.2|166683.2|862
1594890300000|2020-07-16 09:05:00|166969.8|166879.8|166926.2|166836.2|166971.5|166881.5|166846.2|166756.2|776
1594890600000|2020-07-16 09:10:00|166928.2|166838.2|166980|166890|166982.8|166892.8|166918.3|166828.3|680
1594890900000|2020-07-16 09:15:00|166979.4|166889.4|166883.9|166793.9|166982|166892|166844.8|166754.8|871
1594891200000|2020-07-16 09:20:00|166883.4|166793.4|166787.5|166697.5|166900.7|166810.7|166716.8|166626.8|794
1594891500000|2020-07-16 09:25:00|166787|166697|166753.3|166663.3|166787|166697|166705|166615|532
1594891800000|2020-07-16 09:30:00|166765.4|166675.4|166705.3|166615.3|166805.7|166710.6|166663.1|166573.1|831
1594892100000|2020-07-16 09:35:00|166704.1|166614.1|166749.9|166659.9|166804.7|166714.7|166694.3|166604.3|875
1594892400000|2020-07-16 09:40:00|166749.5|166659.5|166871.6|166781.6|166881.2|166791.2|166726.2|166636.2|767
1594892700000|2020-07-16 09:45:00|166871|166781|166886.5|166796.5|166934.2|166844.2|166800.7|166710.7|859
1594893000000|2020-07-16 09:50:00|166871.4|166781.4|166925.3|166835.3|166936.1|166846.1|166813.1|166723.1|833
1594893300000|2020-07-16 09:55:00|166920.9|166830.9|166942.9|166852.9|166975.2|166885.2|166901.2|166811.2|790
1594893600000|2020-07-16 10:00:00|166946.4|166856.4|166870.3|166780.3|166946.4|166856.4|166845.8|166755.8|619
1594893900000|2020-07-16 10:05:00|166870.7|166780.7|166878.5|166788.5|166976.9|166886.9|166866.8|166776.8|771
1594894200000|2020-07-16 10:10:00|166879.5|166789.5|166828|166738|166905.4|166815.4|166764.5|166674.5|666
1594894500000|2020-07-16 10:15:00|166827.3|166737.3|166776.3|166686.3|166836.8|166746.8|166757.1|166667.1|661
1594894800000|2020-07-16 10:20:00|166779.1|166689.1|166770.6|166680.6|166801.6|166711.6|166754.7|166664.7|637
1594895100000|2020-07-16 10:25:00|166771|166681|166858|166768|166859.6|166769.6|166659.8|166569.8|820
1594895400000|2020-07-16 10:30:00|166857.7|166767.7|166817.8|166727.8|166866|166776|166786|166696|855
1594895700000|2020-07-16 10:35:00|166820.9|166730.9|166797.1|166707.1|166867.2|166777.2|166772.1|166682.1|830
1594896000000|2020-07-16 10:40:00|166797.3|166707.3|166778.3|166688.3|166821.8|166731.8|166740.8|166650.8|679
1594896300000|2020-07-16 10:45:00|166779.6|166689.6|166756.2|166666.2|166787.4|166697.4|166745.9|166655.9|670
1594896600000|2020-07-16 10:50:00|166756|166666|166859.3|166769.3|166879.7|166789.7|166733.9|166643.9|641
1594896900000|2020-07-16 10:55:00|166860.2|166770.2|166854.4|166764.4|166879.5|166789.5|166789.7|166699.7|733
1594897200000|2020-07-16 11:00:00|166856.1|166766.1|166813.7|166723.7|166878.9|166788.9|166775.3|166685.3|668
1594897500000|2020-07-16 11:05:00|166813.8|166723.8|166868.8|166778.8|166876.9|166786.9|166813.8|166723.8|653
1594897800000|2020-07-16 11:10:00|166874.3|166784.3|166882.2|166792.2|166912.8|166822.8|166834.1|166744.1|610
1594898100000|2020-07-16 11:15:00|166882.6|166792.6|166730.9|166640.9|166926.7|166836.7|166713.1|166623.1|802
1594898400000|2020-07-16 11:20:00|166732|166642|166668.2|166578.2|166732|166642|166619.9|166529.9|743
1594898700000|2020-07-16 11:25:00|166667.9|166577.9|166678.5|166588.5|166699.2|166609.2|166610.9|166520.9|602
1594899000000|2020-07-16 11:30:00|166678.6|166588.6|166679.6|166589.6|166769.2|166679.2|166645.2|166555.2|832
1594899300000|2020-07-16 11:35:00|166678.1|166588.1|166635.4|166545.4|166679.3|166589.3|166612.5|166522.5|718
1594899600000|2020-07-16 11:40:00|166634.2|166544.2|166672.4|166542.4|166672.4|166567.2|166580.6|166490.6|638
1594899900000|2020-07-16 11:45:00|166676.4|166546.4|166566.1|166476.1|166685.5|166571.7|166560.4|166455.8|741
1594900200000|2020-07-16 11:50:00|166568.3|166478.3|166582.8|166492.8|166607|166517|166554|166464|890
1594900500000|2020-07-16 11:55:00|166584.9|166494.9|166585.2|166495.2|166669.5|166579.5|166553.5|166463.5|872
1594900800000|2020-07-16 12:00:00|166585.1|166495.1|166665.7|166575.7|166699.6|166609.6|166559.2|166469.2|991
1594901100000|2020-07-16 12:05:00|166665.8|166575.8|166635.6|166545.6|166679.6|166589.6|166584.3|166494.3|933
1594901400000|2020-07-16 12:10:00|166635.7|166545.7|166667.2|166577.2|166717|166627|166625.3|166535.3|862
1594901700000|2020-07-16 12:15:00|166667.1|166577.1|166665.9|166575.9|166724.6|166634.6|166646.4|166556.4|858
1594902000000|2020-07-16 12:20:00|166660.4|166570.4|166655.9|166565.9|166691|166601|166638.7|166548.7|964
1594902300000|2020-07-16 12:25:00|166655.5|166565.5|166732.6|166457.6|166732.6|166619.2|166600.5|166421.2|898
1594902600000|2020-07-16 12:30:00|166737.9|166462.9|166626|166536|166740.1|166605.3|166537.7|166442.7|874
1594902900000|2020-07-16 12:35:00|166626.6|166536.6|166755.9|166665.9|166839.8|166736.6|166623.2|166533.2|1059
1594903200000|2020-07-16 12:40:00|166755.4|166665.4|166765.1|166675.1|166826.8|166714|166683.8|166593.8|1053
1594903500000|2020-07-16 12:45:00|166763.2|166673.2|166573.7|166483.7|166771.4|166681.4|166565|166475|948
1594903800000|2020-07-16 12:50:00|166577.7|166487.7|166559.7|166469.7|166676.9|166586.9|166545|166455|966
1594904100000|2020-07-16 12:55:00|166564.4|166474.4|166591.8|166501.8|166640.2|166550.2|166548.9|166458.9|944
1594904400000|2020-07-16 13:00:00|166588.2|166498.2|166595.6|166505.6|166702.3|166612.3|166541.7|166451.7|987
1594904700000|2020-07-16 13:05:00|166595.4|166505.4|166586.2|166496.2|166622.6|166532.6|166549.7|166459.7|981
1594905000000|2020-07-16 13:10:00|166585.5|166495.5|166640.7|166550.7|166666.7|166576.7|166548.8|166458.8|933
1594905300000|2020-07-16 13:15:00|166640.1|166550.1|166631.6|166541.6|166712.1|166622.1|166562.4|166472.4|1003
1594905600000|2020-07-16 13:20:00|166631.7|166541.7|166616.4|166526.4|166650.4|166560.4|166547.2|166457.2|914
1594905900000|2020-07-16 13:25:00|166616.7|166526.7|166577.3|166487.3|166656.2|166566.2|166545.2|166455.2|866
1594906200000|2020-07-16 13:30:00|166572.1|166482.1|166686.2|166596.2|166699.5|166609.5|166557.8|166467.8|1144
1594906500000|2020-07-16 13:35:00|166682.7|166592.7|166541.8|166451.8|166717.9|166627.9|166464.2|166374.2|1106
1594906800000|2020-07-16 13:40:00|166537.5|166447.5|166582.2|166492.2|166724.5|166634.5|166507.1|166417.1|1032
1594907100000|2020-07-16 13:45:00|166578.6|166488.6|166333.5|166243.5|166586.2|166496.2|166333.5|166243.5|1017
1594907400000|2020-07-16 13:50:00|166332.4|166242.4|166418.2|166328.2|166423.8|166333.8|166261.7|166171.7|1047
1594907700000|2020-07-16 13:55:00|166418.4|166328.4|166575.1|166485.1|166578.6|166488.6|166401.6|166311.6|876
1594908000000|2020-07-16 14:00:00|166577.3|166487.3|166530.7|166440.7|166578.6|166488.6|166464.8|166374.8|951
1594908300000|2020-07-16 14:05:00|166532.7|166442.7|166381.5|166291.5|166535.3|166445.3|166312.1|166222.1|1097
1594908600000|2020-07-16 14:10:00|166381.4|166291.4|166497.9|166407.9|166528.9|166438.9|166372.9|166282.9|1088
1594908900000|2020-07-16 14:15:00|166498|166408|166470.7|166380.7|166688.1|166598.1|166462.1|166372.1|1004
1594909200000|2020-07-16 14:20:00|166470.2|166380.2|166261.8|166171.8|166479.1|166389.1|166258.6|166168.6|918
1594909500000|2020-07-16 14:25:00|166261.5|166171.5|166102.3|166012.3|166294.1|166204.1|166101.8|166011.8|1028
1594909800000|2020-07-16 14:30:00|166099.8|166009.8|166034.4|165944.4|166208.6|166118.6|166026.9|165936.9|1025
1594910100000|2020-07-16 14:35:00|166027.6|165937.6|166046|165956|166087.1|165997.1|165983.9|165893.9|995
1594910400000|2020-07-16 14:40:00|166045.8|165955.8|166148.4|166058.4|166178.7|166088.7|166040.9|165950.9|889
1594910700000|2020-07-16 14:45:00|166149.2|166059.2|166109.4|166019.4|166149.2|166059.2|166089.2|165999.2|867
1594911000000|2020-07-16 14:50:00|166109.2|166019.2|166095.9|166005.9|166298.5|166208.5|166051.7|165951.5|965
1594911300000|2020-07-16 14:55:00|166113.1|166023.1|166448.2|166358.2|166527.4|166437.4|166089.6|165999.6|1079
1594911600000|2020-07-16 15:00:00|166449.2|166359.2|166517.8|166427.8|166537.4|166447.4|166400.3|166310.3|1073
1594911900000|2020-07-16 15:05:00|166524.8|166434.8|166622.5|166532.5|166697.2|166607.2|166434.8|166344.8|1021
1594912200000|2020-07-16 15:10:00|166623.2|166533.2|166593.5|166503.5|166635.4|166545.4|166577.5|166487.5|861
1594912500000|2020-07-16 15:15:00|166592.1|166502.1|166629.9|166539.9|166660.8|166570.8|166588.2|166498.2|856
1594912800000|2020-07-16 15:20:00|166629.2|166539.2|166506.5|166416.5|166644.9|166554.9|166499.9|166409.9|731
1594913100000|2020-07-16 15:25:00|166509|166419|166470.2|166380.2|166529|166439|166463.8|166373.8|709
1594913400000|2020-07-16 15:30:00|166472.2|166382.2|166440.5|166350.5|166487|166397|166420|166330|784
1594913700000|2020-07-16 15:35:00|166439.5|166349.5|166476.4|166386.4|166503.2|166413.2|166419|166329|874
1594914000000|2020-07-16 15:40:00|166476.2|166386.2|166502.5|166412.5|166510.4|166420.4|166469.4|166379.4|876
1594914300000|2020-07-16 15:45:00|166503.2|166413.2|166499|166409|166511.6|166421.6|166421.7|166331.7|889
1594914600000|2020-07-16 15:50:00|166499.1|166409.1|166475|166385|166508.7|166418.7|166469.2|166379.2|829
1594914900000|2020-07-16 15:55:00|166476.3|166386.3|166466.4|166376.4|166509.4|166419.4|166431.7|166341.7|740
1594915200000|2020-07-16 16:00:00|166468.4|166378.4|166534.6|166444.6|166690.5|166600.5|166462.6|166372.6|777
1594915500000|2020-07-16 16:05:00|166533.9|166443.9|166506.9|166416.9|166549.7|166459.7|166500.6|166410.6|735
1594915800000|2020-07-16 16:10:00|166504.9|166414.9|166582.9|166492.9|166587|166497|166499.7|166409.7|710
1594916100000|2020-07-16 16:15:00|166584.6|166494.6|166695.2|166605.2|166729.1|166639.1|166580.7|166490.7|646
1594916400000|2020-07-16 16:20:00|166691.6|166601.6|166727.6|166637.6|166753.8|166663.8|166681.4|166591.4|757
1594916700000|2020-07-16 16:25:00|166728.6|166638.6|166928.8|166838.8|166953.4|166863.4|166708.8|166618.8|825
1594917000000|2020-07-16 16:30:00|166927.2|166837.2|167008.7|166918.7|167013.1|166923.1|166896.6|166806.6|764
1594917300000|2020-07-16 16:35:00|167008.9|166918.9|166999.1|166909.1|167016.4|166926.4|166986.3|166896.3|568
1594917600000|2020-07-16 16:40:00|166997.7|166907.7|166919.5|166829.5|166997.7|166907.7|166888.5|166794.1|718
1594917900000|2020-07-16 16:45:00|166918.2|166828.2|166824.3|166734.3|166931.5|166841.5|166818.8|166728.8|783
1594918200000|2020-07-16 16:50:00|166825.6|166735.6|166841.9|166751.9|166880.3|166790.3|166811.2|166721.2|689
1594918500000|2020-07-16 16:55:00|166841.8|166751.8|167063.1|166973.1|167083.5|166993.5|166840.8|166750.8|723
1594918800000|2020-07-16 17:00:00|167062.1|166972.1|167086.7|166996.7|167087.6|166997.6|167022.5|166932.5|589
1594919100000|2020-07-16 17:05:00|167083.8|166993.8|167050.8|166960.8|167164.2|167074.2|167047.7|166957.7|686
1594919400000|2020-07-16 17:10:00|167050.3|166960.3|166991.2|166901.2|167086.3|166996.3|166990|166900|663
1594919700000|2020-07-16 17:15:00|166991.3|166901.3|167009.3|166919.3|167019.1|166929.1|166990.1|166900.1|647
1594920000000|2020-07-16 17:20:00|167009.1|166919.1|167070.4|166980.4|167074.8|166984.8|167007.3|166917.3|402
1594920300000|2020-07-16 17:25:00|167069.8|166979.8|167219.1|167129.1|167337.4|167215|167068|166978|577
1594920600000|2020-07-16 17:30:00|167219.5|167129.5|167295.2|167205.2|167328.4|167226|167212.8|167122.8|621
1594920900000|2020-07-16 17:35:00|167295.7|167205.7|167564.1|167434.1|167603.4|167485.8|167293.5|167203.5|777
1594921200000|2020-07-16 17:40:00|167561.5|167431.5|167484.1|167394.1|167563.4|167433.4|167440.1|167327.6|733
1594921500000|2020-07-16 17:45:00|167468|167378|167403.3|167313.3|167498.9|167408.9|167375.7|167285.7|746
1594921800000|2020-07-16 17:50:00|167402.2|167312.2|167392|167302|167412.2|167322.2|167370.1|167280.1|606
1594922100000|2020-07-16 17:55:00|167392.7|167302.7|167452.7|167362.7|167526|167436|167374.9|167284.9|662
1594922400000|2020-07-16 18:00:00|167454.2|167364.2|167495.9|167405.9|167499.2|167409.2|167438.4|167348.4|744
1594922700000|2020-07-16 18:05:00|167495.7|167405.7|167462.4|167372.4|167505.2|167411|167459.6|167365.8|599
1594923000000|2020-07-16 18:10:00|167461.2|167371.2|167468.5|167378.5|167488.8|167398.8|167446.4|167356.4|611
1594923300000|2020-07-16 18:15:00|167469.3|167379.3|167480.7|167390.7|167516.7|167426.7|167469.3|167379.3|480
1594923600000|2020-07-16 18:20:00|167480.2|167390.2|167480.2|167390.2|167492.8|167402.8|167474.6|167384.6|613
1594923900000|2020-07-16 18:25:00|167481.1|167391.1|167412.1|167322.1|167485.4|167395.4|167409.2|167319.2|695
1594924200000|2020-07-16 18:30:00|167414.4|167324.4|167430.4|167340.4|167498.4|167408.4|167414.4|167312|609
1594924500000|2020-07-16 18:35:00|167432|167342|167513.2|167423.2|167513.5|167423.5|167429.5|167339.5|661
1594924800000|2020-07-16 18:40:00|167512.6|167422.6|167614.7|167524.7|167617.1|167527.1|167502.7|167412.7|584
1594925100000|2020-07-16 18:45:00|167614.5|167524.5|167847.6|167717.6|167854.9|167724.9|167588.4|167479.9|725
1594925400000|2020-07-16 18:50:00|167847.5|167717.5|167675.8|167545.8|167847.5|167717.5|167616.2|167508.8|791
1594925700000|2020-07-16 18:55:00|167675.9|167545.9|167735.2|167605.2|167739.2|167628.8|167615.5|167507.9|739
1594926000000|2020-07-16 19:00:00|167736.4|167606.4|167849.8|167719.8|167914.1|167784.1|167725.4|167595.4|804
1594926300000|2020-07-16 19:05:00|167850.4|167720.4|167832.1|167702.1|167858.6|167728.6|167750.3|167641.7|548
1594926600000|2020-07-16 19:10:00|167831.6|167701.6|167854.5|167724.5|167854.5|167738.9|167736.3|167619.9|641
1594926900000|2020-07-16 19:15:00|167853.9|167723.9|167698.5|167608.5|167856.5|167726.5|167689.4|167574.5|652
1594927200000|2020-07-16 19:20:00|167699.5|167609.5|167789|167659|167825.2|167728.8|167699.5|167594.8|571
1594927500000|2020-07-16 19:25:00|167789.5|167659.5|167665.1|167535.1|167817.3|167688.1|167653.5|167532.6|629
1594927800000|2020-07-16 19:30:00|167664.7|167534.7|167711|167581|167742.6|167637.1|167631.4|167529|676
1594928100000|2020-07-16 19:35:00|167712.1|167582.1|167734.2|167604.2|167741.2|167615.3|167683.5|167576.9|603
1594928400000|2020-07-16 19:40:00|167734.3|167604.3|167842.9|167712.9|167844.6|167714.6|167730.3|167600.3|605
1594928700000|2020-07-16 19:45:00|167844|167714|167697.9|167607.9|167850.7|167729.1|167693|167603|568
1594929000000|2020-07-16 19:50:00|167697.6|167607.6|167710.4|167620.4|167726.9|167636.9|167695.6|167605.6|620
1594929300000|2020-07-16 19:55:00|167711|167621|167706.1|167616.1|167723.6|167633.6|167677.1|167587.1|677
1594929600000|2020-07-16 20:00:00|167706.9|167616.9|167773|167643|167807.8|167690|167698.1|167608.1|649
1594929900000|2020-07-16 20:05:00|167784|167654|167684.8|167594.8|167784|167662.1|167677.2|167587.2|449
1594930200000|2020-07-16 20:10:00|167683.8|167593.8|167686.8|167596.8|167689.7|167599.7|167674.6|167584.6|326
1594930500000|2020-07-16 20:15:00|167687.5|167597.5|167606.9|167516.9|167687.5|167597.5|167605.9|167509.4|264
1594930800000|2020-07-16 20:20:00|167610.6|167520.6|167621.6|167491.6|167636.8|167528|167601.6|167487.3|367
1594931100000|2020-07-16 20:25:00|167623.2|167493.2|167568.8|167438.8|167634.2|167519.1|167541.2|167433.6|339
1594931400000|2020-07-16 20:30:00|167568.4|167438.4|167561.5|167431.5|167571.7|167464.6|167527|167417.2|238
1594931700000|2020-07-16 20:35:00|167546.7|167416.7|167548|167458|167564.5|167458|167524.4|167413.1|229
1594932000000|2020-07-16 20:40:00|167549.2|167459.2|167555.8|167425.8|167577.6|167465.5|167541|167414.5|330
1594932300000|2020-07-16 20:45:00|167548.3|167418.3|167554.2|167424.2|167569.6|167439.6|167538.5|167408.5|207
1594932600000|2020-07-16 20:50:00|167554.3|167424.3|167524.9|167394.9|167563.2|167433.2|167512|167382|222
1594932900000|2020-07-16 20:55:00|167521.1|167391.1|167626.3|167351.3|167634.8|167418.9|167462.7|167212.8|380
1594933200000|2020-07-16 21:00:00|167635.9|167360.9|167780.4|167505.4|167783.9|167508.9|167628.8|167353.8|75
1594933500000|2020-07-16 21:05:00|167780|167505|167735.5|167460.5|167780|167505|167694|167419|149
1594933800000|2020-07-16 21:10:00|167733.2|167458.2|167730.4|167455.4|167750.2|167475.2|167705.5|167430.5|134
1594934100000|2020-07-16 21:15:00|167739.8|167464.8|167741.7|167466.7|167757.5|167482.5|167696.6|167421.6|124
1594934400000|2020-07-16 21:20:00|167757.5|167482.5|167750.4|167475.4|167757.5|167482.5|167691.7|167416.7|109
1594934700000|2020-07-16 21:25:00|167750.1|167475.1|167750.4|167475.4|167750.5|167475.5|167721.6|167446.6|86
1594935000000|2020-07-16 21:30:00|167747.2|167472.2|167734.8|167459.8|167750.4|167475.4|167705.7|167430.7|205
1594935300000|2020-07-16 21:35:00|167739.5|167464.5|167720.9|167445.9|167747.6|167472.6|167690.2|167415.2|94
1594935600000|2020-07-16 21:40:00|167718.3|167443.3|167740.5|167465.5|167749.2|167474.2|167717.8|167442.8|91
1594935900000|2020-07-16 21:45:00|167744.5|167469.5|167691.2|167416.2|167744.5|167469.5|167649.3|167374.3|214
1594936200000|2020-07-16 21:50:00|167701.6|167426.6|167687.2|167412.2|167724.9|167449.9|167647.4|167372.4|167
1594936500000|2020-07-16 21:55:00|167713.4|167438.4|167694.3|167419.3|167740.5|167465.5|167646.6|167371.6|166
1594936800000|2020-07-16 22:00:00|167692.7|167417.7|167770.6|167495.6|167813.9|167543.2|167674.4|167399.4|484
1594937100000|2020-07-16 22:05:00|167769.3|167494.3|167765.6|167496.7|167805.3|167538.8|167741.3|167467.8|305
1594937400000|2020-07-16 22:10:00|167767.5|167492.5|167752.1|167510|167778|167515.3|167732.3|167459.4|249
1594937700000|2020-07-16 22:15:00|167749.4|167510.8|167734.8|167474.5|167768.1|167510.8|167697.2|167430.2|416
1594938000000|2020-07-16 22:20:00|167734.7|167473.1|167752.5|167477.5|167761.1|167508.5|167707.2|167432.2|290
1594938300000|2020-07-16 22:25:00|167751.3|167476.3|167739|167483.3|167757.3|167500.5|167718.1|167448.6|244
1594938600000|2020-07-16 22:30:00|167743.8|167474.5|167733.6|167497.5|167762|167506|167714.1|167443.6|318
1594938900000|2020-07-16 22:35:00|167733.5|167497.6|167737.9|167462.9|167760.8|167505.3|167713|167438|334
1594939200000|2020-07-16 22:40:00|167737.8|167462.8|167721|167446|167755.8|167480.8|167676.9|167401.9|263
1594939500000|2020-07-16 22:45:00|167704.3|167429.3|167717.5|167442.5|167740.6|167465.6|167687.9|167412.9|406
1594939800000|2020-07-16 22:50:00|167718.9|167443.9|167719.4|167461.2|167754.3|167479.3|167703.7|167428.7|259
1594940100000|2020-07-16 22:55:00|167722.8|167461.7|167719.1|167444.1|167749.8|167474.8|167696|167421|361
1594940400000|2020-07-16 23:00:00|167725.5|167450.5|167737.8|167463.4|167763.7|167514.3|167677.7|167404.7|410
1594940700000|2020-07-16 23:05:00|167728.7|167489.2|167715.8|167491.7|167749.6|167546.8|167663.5|167440.8|271
1594941000000|2020-07-16 23:10:00|167693.7|167488.9|167735.7|167460.7|167754.5|167564.5|167677.8|167449.1|246
1594941300000|2020-07-16 23:15:00|167737.9|167462.9|167731.5|167456.5|167752|167565.8|167650.6|167437.4|369
1594941600000|2020-07-16 23:20:00|167732.1|167457.1|167739.5|167473.5|167755|167530.2|167632.6|167414.6|581
1594941900000|2020-07-16 23:25:00|167748.8|167473.8|167703.3|167484.3|167760.3|167565.7|167659.4|167452.3|368
1594942200000|2020-07-16 23:30:00|167709.6|167488.1|167535.9|167405.9|167741.2|167520|167435.5|167241.4|578
1594942500000|2020-07-16 23:35:00|167536|167406|167554.9|167333.8|167600.7|167417|167505.5|167301.4|335
1594942800000|2020-07-16 23:40:00|167515.3|167385.3|167541.6|167311.2|167577.3|167393.2|167484.3|167259.2|512
1594943100000|2020-07-16 23:45:00|167543.6|167309.6|167544.2|167290.5|167565.4|167363.3|167479.4|167254.5|290
1594943400000|2020-07-16 23:50:00|167547.8|167287.5|167550.8|167286.8|167568.2|167368.7|167485.1|167270.3|221
1594943700000|2020-07-16 23:55:00|167549|167306.4|167575|167300|167575|167383.7|167487.7|167276.9|222
1594944000000|2020-07-17 00:00:00|167574.5|167299.5|167418.5|167288.5|167574.5|167357.3|167392|167178|468
1594944300000|2020-07-17 00:05:00|167464.1|167207.8|167419.9|167289.9|167476.5|167304|167407.2|167199.8|278
1594944600000|2020-07-17 00:10:00|167419.2|167289.2|167437.3|167186|167479.6|167303.5|167380|167169.4|343
1594944900000|2020-07-17 00:15:00|167389.4|167259.4|167425.3|167295.3|167469.7|167298.7|167385|167163.3|387
1594945200000|2020-07-17 00:20:00|167414.6|167284.6|167406.6|167276.6|167476.8|167317.3|167399.6|167181.1|447
1594945500000|2020-07-17 00:25:00|167404|167274|167402.2|167272.2|167466.6|167294.2|167391.4|167180.8|367
1594945800000|2020-07-17 00:30:00|167402.8|167272.8|167395.8|167265.8|167456.8|167289.5|167392.6|167164.5|359
1594946100000|2020-07-17 00:35:00|167399.3|167269.3|167393.9|167263.9|167456.9|167289.7|167388.9|167164.9|429
1594946400000|2020-07-17 00:40:00|167397.5|167267.5|167401.3|167271.3|167447.2|167285.4|167387.5|167172.2|308
1594946700000|2020-07-17 00:45:00|167399.6|167269.6|167396.2|167266.2|167463.7|167289.5|167382.1|167165.5|405
1594947000000|2020-07-17 00:50:00|167395.2|167265.2|167369.3|167239.3|167441.7|167276.3|167329|167109|507
1594947300000|2020-07-17 00:55:00|167366.3|167236.3|167358.4|167228.4|167427.2|167260.8|167328.6|167118.1|449
1594947600000|2020-07-17 01:00:00|167360.2|167230.2|167382|167252|167428|167263.8|167338.3|167131.4|439
1594947900000|2020-07-17 01:05:00|167381.8|167251.8|167477.1|167347.1|167537.4|167381.3|167355.1|167134.1|516
1594948200000|2020-07-17 01:10:00|167478.7|167348.7|167470.8|167340.8|167541.8|167377.8|167465.6|167253.9|314
1594948500000|2020-07-17 01:15:00|167470.9|167340.9|167449.7|167319.7|167533.6|167367.9|167438.7|167253.6|404
1594948800000|2020-07-17 01:20:00|167451.6|167321.6|167437.7|167307.7|167487.7|167334.3|167428.9|167235.8|363
1594949100000|2020-07-17 01:25:00|167440.5|167310.5|167424.3|167294.3|167494.3|167320.4|167411.9|167204.2|458
1594949400000|2020-07-17 01:30:00|167423.5|167293.5|167432.1|167302.1|167487.6|167308.2|167378.8|167189.7|547
1594949700000|2020-07-17 01:35:00|167432.3|167302.3|167406.7|167276.7|167509.3|167336.9|167384.9|167173.9|537
1594950000000|2020-07-17 01:40:00|167407.2|167277.2|167383.2|167253.2|167464.1|167287.9|167365.1|167142.9|408
1594950300000|2020-07-17 01:45:00|167385.4|167255.4|167370.6|167240.6|167441.6|167279.9|167359.7|167166.6|437
1594950600000|2020-07-17 01:50:00|167373.6|167243.6|167498.2|167368.2|167602.4|167425|167356.9|167173.4|431
1594950900000|2020-07-17 01:55:00|167498.7|167368.7|167393.6|167263.6|167507.6|167377.6|167379.9|167198.5|458
1594951200000|2020-07-17 02:00:00|167394.7|167264.7|167402.2|167272.2|167489.2|167325.8|167370|167198.8|391
1594951500000|2020-07-17 02:05:00|167397.4|167267.4|167436|167212.6|167506.4|167298.9|167377|167173|306
1594951800000|2020-07-17 02:10:00|167435.1|167215.3|167431.3|167196.8|167500.2|167292.7|167370.6|167169.5|373
1594952100000|2020-07-17 02:15:00|167432|167193.8|167415.9|167285.9|167461.6|167298.6|167377.4|167159.6|339
1594952400000|2020-07-17 02:20:00|167411.7|167281.7|167477.4|167347.4|167488.7|167358.7|167357.5|167159.3|412
1594952700000|2020-07-17 02:25:00|167471.5|167341.5|167456|167326|167551.4|167368.8|167436.9|167306.9|391
1594953000000|2020-07-17 02:30:00|167452|167322|167448.5|167318.5|167535.4|167378.1|167409.4|167199.3|473
1594953300000|2020-07-17 02:35:00|167451|167321|167453|167323|167527.7|167358.9|167423.6|167239.2|430
1594953600000|2020-07-17 02:40:00|167446.6|167316.6|167359.4|167229.4|167448.2|167318.2|167316.9|167132.5|500
1594953900000|2020-07-17 02:45:00|167357|167227|167365|167235|167416.7|167272.9|167345.1|167135.6|405
1594954200000|2020-07-17 02:50:00|167367|167237|167481.7|167220.7|167483.7|167334.2|167354.2|167184.5|472
1594954500000|2020-07-17 02:55:00|167479.3|167226.1|167410.4|167280.4|167485.9|167328.3|167396.2|167207.6|335
1594954800000|2020-07-17 03:00:00|167412|167282|167458.1|167257.1|167482.6|167310.4|167405.6|167192.9|354
1594955100000|2020-07-17 03:05:00|167423|167293|167401.5|167271.5|167488.6|167311|167390.6|167195.1|506
1594955400000|2020-07-17 03:10:00|167395.7|167265.7|167419.2|167289.2|167480.3|167311.2|167391.9|167187|439
1594955700000|2020-07-17 03:15:00|167423.2|167293.2|167388.3|167258.3|167458.3|167303.5|167359.3|167150.9|564
1594956000000|2020-07-17 03:20:00|167373.4|167243.4|167362.9|167232.9|167427.6|167278.1|167358|167166.7|681
1594956300000|2020-07-17 03:25:00|167362.3|167232.3|167383.1|167253.1|167429.4|167281.9|167351.5|167181.5|765
1594956600000|2020-07-17 03:30:00|167383.7|167253.7|167394.7|167264.7|167427.8|167281.5|167357|167184|686
1594956900000|2020-07-17 03:35:00|167398.6|167268.6|167381.1|167251.1|167432.8|167280.7|167363.5|167157.8|734
1594957200000|2020-07-17 03:40:00|167377.7|167247.7|167305.5|167175.5|167423.6|167291.5|167295.2|167117.5|773
1594957500000|2020-07-17 03:45:00|167319.5|167189.5|167313.6|167183.6|167343.2|167213.2|167292.7|167123.7|447
1594957800000|2020-07-17 03:50:00|167314.9|167184.9|167301.2|167171.2|167352.4|167195.8|167270.4|167073.4|358
1594958100000|2020-07-17 03:55:00|167304.2|167174.2|167292|167162|167333.5|167178.5|167281.7|167099.2|412
1594958400000|2020-07-17 04:00:00|167294.4|167164.4|167293.3|167163.3|167342.4|167182|167280.1|167083.5|368
1594958700000|2020-07-17 04:05:00|167296.3|167166.3|167308.5|167178.5|167342.3|167195.2|167286.6|167067.3|585
1594959000000|2020-07-17 04:10:00|167310.3|167180.3|167310.3|167220.3|167386.2|167227.3|167302.2|167108.4|309
1594959300000|2020-07-17 04:15:00|167310.2|167220.2|167309.6|167219.6|167362.7|167223.8|167304.5|167127.4|288
1594959600000|2020-07-17 04:20:00|167308.8|167218.8|167319.6|167189.6|167376.9|167223.2|167302.2|167115.7|297
1594959900000|2020-07-17 04:25:00|167320.5|167190.5|167245|167115|167358.3|167222|167234.4|167030.3|367
1594960200000|2020-07-17 04:30:00|167241|167111|167255.6|167125.6|167307.8|167181.2|167219.5|167049|447
1594960500000|2020-07-17 04:35:00|167257.2|167127.2|167240.3|167110.3|167314.3|167130.2|167235.4|167041.9|300
1594960800000|2020-07-17 04:40:00|167241|167111|167248|167118|167301.4|167122.2|167235.2|167055.8|264
1594961100000|2020-07-17 04:45:00|167277.8|167062.1|167269.3|167139.3|167283.8|167153.8|167232.6|167062.1|379
1594961400000|2020-07-17 04:50:00|167269.2|167139.2|167263.6|167133.6|167279.1|167149.1|167251.1|167121.1|353
1594961700000|2020-07-17 04:55:00|167263.7|167133.7|167252.5|167122.5|167274.4|167144.4|167252.5|167122.5|351
1594962000000|2020-07-17 05:00:00|167251.8|167121.8|167301|167171|167302.5|167172.5|167248.8|167121.8|408
1594962300000|2020-07-17 05:05:00|167300.6|167170.6|167254.9|167164.9|167300.6|167170.6|167249.5|167134.2|335
1594962600000|2020-07-17 05:10:00|167254.7|167164.7|167293.6|167163.6|167294.8|167166.5|167248.3|167135.6|246
1594962900000|2020-07-17 05:15:00|167294.6|167164.6|167308.6|167218.6|167329.5|167218.6|167293.3|167163.3|329
1594963200000|2020-07-17 05:20:00|167327|167197|167321.9|167191.9|167329.5|167217.4|167299.4|167185.3|233
1594963500000|2020-07-17 05:25:00|167322.1|167192.1|167322.4|167192.4|167325.9|167216.1|167301.6|167187.2|256
1594963800000|2020-07-17 05:30:00|167322.5|167192.5|167304.1|167214.1|167325.2|167215.9|167299.5|167182.6|280
1594964100000|2020-07-17 05:35:00|167304.2|167214.2|167302.6|167212.6|167326|167215.7|167301.4|167188.2|229
1594964400000|2020-07-17 05:40:00|167303.1|167213.1|167319.9|167189.9|167323.8|167214.9|167291.9|167181.3|215
1594964700000|2020-07-17 05:45:00|167319.1|167189.1|167344.1|167214.1|167445.5|167315.5|167297.9|167186.5|370
1594965000000|2020-07-17 05:50:00|167345.3|167215.3|167356.2|167226.2|167361.4|167255.1|167333.8|167208.7|382
1594965300000|2020-07-17 05:55:00|167357.4|167227.4|167366.5|167276.5|167419.3|167291.8|167293.5|167185.8|563
1594965600000|2020-07-17 06:00:00|167370.5|167280.5|167503.4|167373.4|167508.6|167378.6|167353.9|167232.2|818
1594965900000|2020-07-17 06:05:00|167499.7|167369.7|167374.4|167244.4|167553.3|167440.5|167292.6|167165.7|771
1594966200000|2020-07-17 06:10:00|167375|167245|167227.3|167137.3|167375|167262.4|167180.3|167074.8|929
1594966500000|2020-07-17 06:15:00|167220.2|167130.2|167250|167160|167278.4|167164.4|167119.6|166989.6|742
1594966800000|2020-07-17 06:20:00|167250.4|167160.4|167298.8|167208.8|167349.4|167237.8|167234.8|167129.2|673
1594967100000|2020-07-17 06:25:00|167300.5|167210.5|167363.6|167273.6|167417.3|167312.7|167276.8|167180.1|671
1594967400000|2020-07-17 06:30:00|167367|167277|167345.3|167255.3|167386.2|167296.2|167325.4|167235.4|610
1594967700000|2020-07-17 06:35:00|167343.7|167253.7|167444.1|167354.1|167482.8|167392.8|167343.4|167253.4|596
1594968000000|2020-07-17 06:40:00|167448.9|167358.9|167375|167285|167468.7|167378.7|167332.4|167242.4|506
1594968300000|2020-07-17 06:45:00|167375.6|167285.6|167488.4|167398.4|167556.4|167466.4|167364.9|167274.9|783
1594968600000|2020-07-17 06:50:00|167487.4|167397.4|167541.6|167451.6|167640.3|167550.3|167479.5|167389.5|645
1594968900000|2020-07-17 06:55:00|167542.2|167452.2|167611.5|167521.5|167639.5|167545.8|167504.9|167414.9|775
1594969200000|2020-07-17 07:00:00|167614.9|167524.9|167284.1|167194.1|167675.6|167585.6|167222.8|167132.8|934
1594969500000|2020-07-17 07:05:00|167285.6|167195.6|167437.1|167347.1|167439.1|167349.1|167273.6|167183.6|823
1594969800000|2020-07-17 07:10:00|167436.1|167346.1|167467.6|167377.6|167479.2|167389.2|167429.3|167339.3|848
1594970100000|2020-07-17 07:15:00|167467.2|167377.2|167495.7|167405.7|167504.7|167414.7|167452.2|167362.2|656
1594970400000|2020-07-17 07:20:00|167496|167406|167465.4|167375.4|167518.9|167428.9|167398.7|167308.7|704
1594970700000|2020-07-17 07:25:00|167464|167374|167460.3|167370.3|167544.8|167454.8|167418.3|167328.3|853
1594971000000|2020-07-17 07:30:00|167461.4|167371.4|167323|167233|167467.2|167377.2|167300.3|167210.3|764
1594971300000|2020-07-17 07:35:00|167328.1|167238.1|167174.7|167084.7|167330.3|167240.3|167137.9|167047.9|755
1594971600000|2020-07-17 07:40:00|167173.9|167083.9|167211.3|167121.3|167230.6|167140.6|167152.3|167062.3|631
1594971900000|2020-07-17 07:45:00|167211.5|167121.5|167437.8|167347.8|167437.8|167347.8|167210.5|167120.5|749
1594972200000|2020-07-17 07:50:00|167437.7|167347.7|167461.2|167371.2|167502.6|167412.6|167357.9|167267.9|795
1594972500000|2020-07-17 07:55:00|167463.2|167373.2|167529.1|167439.1|167559.8|167469.8|167394.3|167304.3|780
1594972800000|2020-07-17 08:00:00|167554.9|167464.9|167448.8|167358.8|167587.6|167497.6|167384.7|167294.7|810
1594973100000|2020-07-17 08:05:00|167448.5|167358.5|167455.4|167365.4|167473.6|167383.6|167382.9|167292.9|593
1594973400000|2020-07-17 08:10:00|167455.5|167365.5|167459.9|167369.9|167480.2|167390.2|167422.8|167332.8|718
1594973700000|2020-07-17 08:15:00|167459.2|167369.2|167464.4|167374.4|167516.1|167426.1|167401.9|167311.9|767
1594974000000|2020-07-17 08:20:00|167464.5|167374.5|167528.1|167438.1|167548.8|167458.8|167429.8|167339.8|805
1594974300000|2020-07-17 08:25:00|167528.5|167438.5|167365.3|167275.3|167532.1|167442.1|167362.5|167272.5|793
1594974600000|2020-07-17 08:30:00|167378.2|167288.2|167306|167216|167425.6|167335.6|167279.6|167189.6|838
1594974900000|2020-07-17 08:35:00|167300.4|167210.4|167182.3|167092.3|167300.4|167210.4|167162.8|167072.8|879
1594975200000|2020-07-17 08:40:00|167182.5|167092.5|167110.2|167020.2|167223.1|167133.1|167101.4|167011.4|738
1594975500000|2020-07-17 08:45:00|167111.7|167021.7|167046.5|166956.5|167111.7|167021.7|167023.1|166933.1|789
1594975800000|2020-07-17 08:50:00|167046.7|166956.7|167078.7|166988.7|167131.3|167041.3|167042.6|166952.6|636
1594976100000|2020-07-17 08:55:00|167079|166989|167055.7|166965.7|167102.2|167012.2|167015.5|166925.5|618
1594976400000|2020-07-17 09:00:00|167055.6|166965.6|167224.3|167134.3|167285.2|167195.2|167054|166964|635
1594976700000|2020-07-17 09:05:00|167216.3|167126.3|167225.6|167135.6|167243.2|167153.2|167204.8|167114.8|487
1594977000000|2020-07-17 09:10:00|167225.9|167135.9|167072.4|166982.4|167229|167139|167049.5|166959.5|550
1594977300000|2020-07-17 09:15:00|167071.4|166981.4|167081.1|166991.1|167094.2|167004.2|167028.4|166938.4|576
1594977600000|2020-07-17 09:20:00|167080.8|166990.8|167009.5|166919.5|167089.6|166999.6|167007.6|166917.6|610
1594977900000|2020-07-17 09:25:00|167008.6|166918.6|166851.7|166761.7|167017|166927|166841.2|166751.2|658
1594978200000|2020-07-17 09:30:00|166850.9|166760.9|166926.1|166836.1|166946.2|166856.2|166850|166760|697
1594978500000|2020-07-17 09:35:00|166926|166836|166949.1|166859.1|166965.6|166875.6|166894.3|166804.3|675
1594978800000|2020-07-17 09:40:00|166948.5|166858.5|166972.4|166882.4|166981.2|166891.2|166921.7|166831.7|728
1594979100000|2020-07-17 09:45:00|166970.4|166880.4|167112.4|167022.4|167123|167033|166970|166880|761
1594979400000|2020-07-17 09:50:00|167112.9|167022.9|167086.7|166996.7|167149.8|167059.8|167070|166980|813
1594979700000|2020-07-17 09:55:00|167086.4|166996.4|167123.7|167033.7|167153.3|167063.3|167068|166978|657
1594980000000|2020-07-17 10:00:00|167119.6|167029.6|167152.5|167062.5|167156.8|167066.8|167119.4|167029.4|609
1594980300000|2020-07-17 10:05:00|167153.1|167063.1|167001.9|166911.9|167154.5|167064.5|166992|166902|776
1594980600000|2020-07-17 10:10:00|167002.2|166912.2|166982.2|166892.2|167003.1|166913.1|166890.3|166800.3|685
1594980900000|2020-07-17 10:15:00|166981.6|166891.6|166959.7|166869.7|167007.6|166917.6|166951|166861|736
1594981200000|2020-07-17 10:20:00|166959.9|166869.9|166912.8|166822.8|166986|166896|166910.5|166820.5|676
1594981500000|2020-07-17 10:25:00|166913.8|166823.8|166616.2|166526.2|166923|166833|166611.9|166521.9|739
1594981800000|2020-07-17 10:30:00|166616.7|166526.7|166717.9|166627.9|166726.8|166636.8|166589.1|166499.1|608
1594982100000|2020-07-17 10:35:00|166718.7|166628.7|166747.2|166657.2|166761.1|166671.1|166666|166576|602
1594982400000|2020-07-17 10:40:00|166747.5|166657.5|166697.7|166607.7|166756.4|166666.4|166694.2|166604.2|570
1594982700000|2020-07-17 10:45:00|166696.5|166606.5|166718.7|166628.7|166778.3|166688.3|166692.7|166602.7|591
1594983000000|2020-07-17 10:50:00|166717.1|166627.1|166597.7|166507.7|166717.1|166627.1|166555.1|166465.1|774
1594983300000|2020-07-17 10:55:00|166597.2|166507.2|166565.6|166475.6|166606.7|166516.7|166556|166466|801
1594983600000|2020-07-17 11:00:00|166565|166475|166665.3|166575.3|166666.7|166576.7|166559.9|166469.9|841
1594983900000|2020-07-17 11:05:00|166665.4|166575.4|166710.1|166620.1|166722.7|166632.7|166641.8|166551.8|761
1594984200000|2020-07-17 11:10:00|166710.9|166620.9|166641.6|166551.6|166729.4|166639.4|166613.4|166523.4|800
1594984500000|2020-07-17 11:15:00|166640.1|166550.1|166651.1|166561.1|166655.7|166565.7|166568.3|166478.3|736
1594984800000|2020-07-17 11:20:00|166653|166563|166650.4|166560.4|166692.2|166602.2|166624.2|166534.2|791
1594985100000|2020-07-17 11:25:00|166649.2|166559.2|166701.4|166611.4|166729.2|166639.2|166620.6|166530.6|906
1594985400000|2020-07-17 11:30:00|166706.5|166616.5|166618.5|166528.5|166709|166619|166607.5|166517.5|666
1594985700000|2020-07-17 11:35:00|166618.6|166528.6|166647.8|166557.8|166666.8|166576.8|166606.6|166516.6|721
1594986000000|2020-07-17 11:40:00|166648.6|166558.6|166679.7|166589.7|166708.1|166618.1|166643.2|166553.2|718
1594986300000|2020-07-17 11:45:00|166661.5|166571.5|166709.8|166619.8|166738.9|166648.9|166658.9|166568.9|988
1594986600000|2020-07-17 11:50:00|166708.9|166618.9|166773.2|166683.2|166801.9|166711.9|166706.9|166616.9|823
1594986900000|2020-07-17 11:55:00|166769.9|166679.9|166815.6|166725.6|166827.9|166737.9|166764.1|166674.1|787
1594987200000|2020-07-17 12:00:00|166818.3|166728.3|166639.6|166549.6|166826.2|166736.2|166633|166543|728
1594987500000|2020-07-17 12:05:00|166639.8|166549.8|166773.9|166683.9|166780.9|166690.9|166626.8|166536.8|781
1594987800000|2020-07-17 12:10:00|166773.7|166683.7|166736|166646|166775.2|166685.2|166727.1|166637.1|745
1594988100000|2020-07-17 12:15:00|166736.4|166646.4|166761|166671|166798.2|166708.2|166722.7|166632.7|700
1594988400000|2020-07-17 12:20:00|166761.9|166671.9|166813.8|166723.8|166823.3|166733.3|166734.9|166644.9|801
1594988700000|2020-07-17 12:25:00|166815.7|166725.7|166832|166702|166832|166737.5|166803.2|166702|615
1594989000000|2020-07-17 12:30:00|166810.3|166720.3|166881.9|166791.9|166888.2|166798.2|166808.5|166718.5|628
1594989300000|2020-07-17 12:35:00|166882|166792|166892.3|166802.3|166919.5|166829.5|166872.3|166782.3|607
1594989600000|2020-07-17 12:40:00|166888.1|166798.1|167000.6|166910.6|167005.6|166915.6|166829.3|166739.3|827
1594989900000|2020-07-17 12:45:00|167000.4|166910.4|167018.7|166928.7|167028.5|166938.5|167000.4|166910.4|568
1594990200000|2020-07-17 12:50:00|167018.4|166928.4|167005.7|166915.7|167018.9|166928.9|166960|166870|857
1594990500000|2020-07-17 12:55:00|167006|166916|166997.4|166907.4|167026.1|166936.1|166975.6|166885.6|978
1594990800000|2020-07-17 13:00:00|166998.6|166908.6|166917.6|166827.6|167041.9|166951.9|166913.1|166823.1|946
1594991100000|2020-07-17 13:05:00|166923.3|166833.3|167012.8|166922.8|167018.8|166928.8|166898.3|166808.3|913
1594991400000|2020-07-17 13:10:00|167014.2|166924.2|166859.9|166769.9|167027.5|166937.5|166856.1|166766.1|851
1594991700000|2020-07-17 13:15:00|166859.7|166769.7|166808|166718|166977.5|166887.5|166808|166718|848
1594992000000|2020-07-17 13:20:00|166808.2|166718.2|166766.2|166676.2|166818.4|166728.4|166748.7|166658.7|937
1594992300000|2020-07-17 13:25:00|166762.9|166672.9|166857.4|166767.4|166873.2|166783.2|166759.9|166669.9|781
1594992600000|2020-07-17 13:30:00|166857.3|166767.3|166970.1|166880.1|166971.1|166881.1|166855.7|166765.7|999
1594992900000|2020-07-17 13:35:00|166967.4|166877.4|167029.3|166939.3|167120|167017.2|166855.2|166761.3|1149
1594993200000|2020-07-17 13:40:00|167032|166942|167026.5|166936.5|167076.8|166986.8|166939.2|166849.2|1062
1594993500000|2020-07-17 13:45:00|167026.4|166936.4|166982.1|166892.1|167026.4|166936.4|166955.3|166865.3|1058
1594993800000|2020-07-17 13:50:00|166983.7|166893.7|166892.8|166802.8|166984.4|166894.4|166852.1|166762.1|943
1594994100000|2020-07-17 13:55:00|166891.8|166801.8|166801.6|166671.6|166900.1|166810.1|166792.2|166671.6|832
1594994400000|2020-07-17 14:00:00|166803.7|166673.7|166871|166781|166876.3|166786.3|166759.6|166669.6|931
1594994700000|2020-07-17 14:05:00|166871.1|166781.1|166747.4|166657.4|166871.5|166781.5|166703.6|166613.6|1009
1594995000000|2020-07-17 14:10:00|166752.4|166662.4|166699.5|166609.5|166780.4|166690.4|166654.7|166564.7|961
1594995300000|2020-07-17 14:15:00|166699.2|166609.2|166776.7|166686.7|166777|166687|166636.8|166546.8|916
1594995600000|2020-07-17 14:20:00|166775.6|166685.6|166847.7|166757.7|166887.3|166785.3|166747.1|166657.1|797
1594995900000|2020-07-17 14:25:00|166850.7|166760.7|167012|166922|167069.3|166979.3|166841.3|166751.3|974
1594996200000|2020-07-17 14:30:00|167010|166920|166992.8|166902.8|167075.3|166985.3|166976.7|166886.7|959
1594996500000|2020-07-17 14:35:00|166995.4|166905.4|166772.3|166682.3|167004.4|166914.4|166761.3|166671.3|985
1594996800000|2020-07-17 14:40:00|166775.6|166685.6|166804|166714|166805.5|166715.5|166716.1|166608.3|820
1594997100000|2020-07-17 14:45:00|166805.2|166715.2|166789.1|166699.1|166872.5|166782.5|166779.5|166689.5|871
1594997400000|2020-07-17 14:50:00|166787.5|166697.5|166806.5|166716.5|166819.3|166729.3|166737.9|166647.9|750
1594997700000|2020-07-17 14:55:00|166808.7|166718.7|166652.1|166562.1|166816.4|166726.4|166634.5|166544.5|898
1594998000000|2020-07-17 15:00:00|166652.6|166562.6|166761.6|166671.6|166764.6|166674.6|166639.4|166549.4|995
1594998300000|2020-07-17 15:05:00|166761.1|166671.1|166604.3|166514.3|166768.9|166678.9|166603.2|166513.2|910
1594998600000|2020-07-17 15:10:00|166603.8|166513.8|166532.5|166442.5|166603.8|166513.8|166484|166394|780
1594998900000|2020-07-17 15:15:00|166532.9|166442.9|166524.9|166434.9|166551.4|166461.4|166510.2|166420.2|708
1594999200000|2020-07-17 15:20:00|166525|166435|166511.2|166421.2|166543|166453|166496|166406|749
1594999500000|2020-07-17 15:25:00|166511.1|166421.1|166462.6|166372.6|166528|166438|166412.3|166322.3|717
1594999800000|2020-07-17 15:30:00|166465.7|166375.7|166511.2|166421.2|166531.9|166428.7|166460.7|166370.7|669
1595000100000|2020-07-17 15:35:00|166510.8|166420.8|166658.3|166568.3|166667.8|166577.8|166502.5|166412.5|722
1595000400000|2020-07-17 15:40:00|166662.3|166572.3|166624.7|166534.7|166662.3|166572.3|166576.8|166468.6|702
1595000700000|2020-07-17 15:45:00|166628.4|166538.4|166778.9|166688.9|166858.8|166768.8|166583.6|166493.6|789
1595001000000|2020-07-17 15:50:00|166779.8|166689.8|166670.2|166580.2|166782.9|166692.9|166661.7|166571.7|720
1595001300000|2020-07-17 15:55:00|166670.3|166580.3|166668.8|166578.8|166704.4|166614.4|166665.7|166575.7|639
1595001600000|2020-07-17 16:00:00|166672.1|166582.1|166665.2|166575.2|166691.8|166601.8|166641.5|166551.5|764
1595001900000|2020-07-17 16:05:00|166667.1|166577.1|166671.5|166581.5|166674.9|166584.9|166640.1|166550.1|532
1595002200000|2020-07-17 16:10:00|166671|166581|166761.1|166671.1|166761.1|166671.1|166669.7|166579.7|715
1595002500000|2020-07-17 16:15:00|166761.2|166671.2|166703.7|166613.7|166761.2|166671.2|166662.2|166572.2|686
1595002800000|2020-07-17 16:20:00|166704.5|166614.5|166676.9|166586.9|166719.4|166614.5|166671|166580.2|717
1595003100000|2020-07-17 16:25:00|166678.5|166588.5|166686.4|166596.4|166730.9|166640.9|166678.5|166588.5|752
1595003400000|2020-07-17 16:30:00|166686.1|166596.1|166679.9|166589.9|166728.2|166638.2|166674.1|166572.1|690
1595003700000|2020-07-17 16:35:00|166680|166590|166577.9|166487.9|166680.4|166590.4|166568.1|166456|597
1595004000000|2020-07-17 16:40:00|166578.1|166488.1|166629.3|166539.3|166636.8|166546.8|166572.9|166463.7|578
1595004300000|2020-07-17 16:45:00|166629|166539|166621.1|166531.1|166634.4|166544.4|166614.6|166524.6|513
1595004600000|2020-07-17 16:50:00|166621.9|166531.9|166622.9|166532.9|166630.8|166540.8|166615.5|166525.5|487
1595004900000|2020-07-17 16:55:00|166622.6|166532.6|166689.1|166599.1|166704.7|166599.1|166621.3|166530.2|806
1595005200000|2020-07-17 17:00:00|166683.9|166593.9|166712.5|166582.5|166713.8|166601.5|166671.4|166564.9|660
1595005500000|2020-07-17 17:05:00|166709.3|166579.3|166682.5|166592.5|166715.2|166602.1|166670.9|166563.3|474
1595005800000|2020-07-17 17:10:00|166683.2|166593.2|166686.6|166596.6|166712.9|166603.7|166675.9|166572.4|363
1595006100000|2020-07-17 17:15:00|166687|166597|166832.1|166742.1|166880.8|166771.2|166687|166597|727
1595006400000|2020-07-17 17:20:00|166833.1|166743.1|166748.8|166658.8|166864.3|166750.7|166744.4|166642.1|508
1595006700000|2020-07-17 17:25:00|166748.4|166658.4|166783.6|166653.6|166787.5|166679.2|166744.8|166646|509
1595007000000|2020-07-17 17:30:00|166780.1|166650.1|166823.6|166693.6|166833.5|166727.8|166751.6|166644.5|550
1595007300000|2020-07-17 17:35:00|166823.2|166693.2|166751.1|166661.1|166827.6|166697.6|166743.6|166653.6|567
1595007600000|2020-07-17 17:40:00|166750.9|166660.9|166731.7|166641.7|166756.8|166666.8|166717.4|166627.4|478
1595007900000|2020-07-17 17:45:00|166731.1|166641.1|166724|166634|166737.1|166647.1|166722.7|166632.7|530
1595008200000|2020-07-17 17:50:00|166723.7|166633.7|166740.8|166650.8|166778.2|166663.5|166718.7|166625.6|638
1595008500000|2020-07-17 17:55:00|166741.1|166651.1|166888|166758|166888|166758|166734.5|166631.2|701
1595008800000|2020-07-17 18:00:00|166886.4|166756.4|166903.3|166813.3|166927.6|166825.9|166875.3|166745.3|808
1595009100000|2020-07-17 18:05:00|166905.5|166815.5|166947|166857|166982|166889|166899.6|166795.3|588
1595009400000|2020-07-17 18:10:00|166947.5|166857.5|166947.1|166857.1|166975.7|166885.7|166945.5|166855.5|544
1595009700000|2020-07-17 18:15:00|166947.4|166857.4|166946.3|166856.3|166951.8|166861.8|166940.4|166850.4|465
1595010000000|2020-07-17 18:20:00|166945.3|166855.3|166975.8|166885.8|166995.7|166896.7|166941.8|166851.8|462
1595010300000|2020-07-17 18:25:00|166977.2|166887.2|166972.9|166882.9|166987.1|166897.1|166965.8|166875.8|466
1595010600000|2020-07-17 18:30:00|166973.2|166883.2|166976.4|166886.4|166984.4|166894.4|166963.1|166873.1|420
1595010900000|2020-07-17 18:35:00|166976|166886|166984.7|166894.7|167003.8|166913.8|166976|166886|535
1595011200000|2020-07-17 18:40:00|166985.5|166895.5|166982.1|166892.1|166993.5|166898.2|166933.1|166822.8|699
1595011500000|2020-07-17 18:45:00|166981.9|166891.9|166941.6|166851.6|167003.8|166895|166913.9|166823.9|690
1595011800000|2020-07-17 18:50:00|166941.3|166851.3|166947.9|166817.9|166959.8|166853.9|166916.2|166803.9|562
1595012100000|2020-07-17 18:55:00|166948.1|166818.1|166932.2|166802.2|166957.3|166845.4|166916.6|166786.6|786
1595012400000|2020-07-17 19:00:00|166932.5|166802.5|166846.4|166716.4|166957.7|166827.7|166830.8|166700.8|650
1595012700000|2020-07-17 19:05:00|166845.8|166715.8|166989.6|166859.6|166991.1|166861.1|166845.8|166715.8|482
1595013000000|2020-07-17 19:10:00|166988.4|166858.4|166989.1|166899.1|167016.1|166904.8|166978.4|166857.7|406
1595013300000|2020-07-17 19:15:00|166990.2|166900.2|166978.6|166848.6|167040.1|166922|166975.8|166848.6|549
1595013600000|2020-07-17 19:20:00|166989.7|166859.7|167000.2|166870.2|167008.2|166878.2|166981.4|166851.4|482
1595013900000|2020-07-17 19:25:00|166999.8|166869.8|167002.2|166872.2|167010.3|166880.3|166990.2|166860.2|575
1595014200000|2020-07-17 19:30:00|167003|166873|167005.6|166875.6|167020.1|166895.8|166972.9|166862|706
1595014500000|2020-07-17 19:35:00|167006.6|166876.6|166996.8|166906.8|167020.3|166908.7|166987.1|166872|653
1595014800000|2020-07-17 19:40:00|166999.9|166909.9|166918.7|166788.7|167016.6|166918.5|166911.6|166781.6|576
1595015100000|2020-07-17 19:45:00|166919.1|166789.1|166995.6|166865.6|167005|166875|166919.1|166789.1|661
1595015400000|2020-07-17 19:50:00|166995.7|166865.7|167022.5|166892.5|167033|166912.1|166979.7|166852.3|600
1595015700000|2020-07-17 19:55:00|167022.1|166892.1|166957.8|166827.8|167025.3|166912|166957.3|166827.3|672
1595016000000|2020-07-17 20:00:00|166956.3|166826.3|167003.4|166873.4|167029.8|166899.8|166941.1|166811.1|543
1595016300000|2020-07-17 20:05:00|167003.8|166873.8|166997|166867|167013.8|166883.8|166976.1|166846.1|307
1595016600000|2020-07-17 20:10:00|166997.8|166867.8|166964.2|166834.2|167001.2|166871.2|166923.6|166793.6|402
1595016900000|2020-07-17 20:15:00|166964.1|166834.1|166964.6|166834.6|166971|166856.9|166937.8|166828.1|141
1595017200000|2020-07-17 20:20:00|166940.2|166850.2|167006.6|166876.6|167047.5|166917.5|166940.2|166829.9|247
1595017500000|2020-07-17 20:25:00|167038.6|166908.6|166967.4|166837.4|167043.2|166913.2|166943.5|166794.4|271
1595017800000|2020-07-17 20:30:00|166964.7|166834.7|166939.8|166809.8|167019.3|166848|166926.4|166707|371
1595018100000|2020-07-17 20:35:00|166966.6|166836.6|166946|166816|167007.3|166849.8|166935.2|166692.6|173
1595018400000|2020-07-17 20:40:00|166981|166755.2|166955.8|166825.8|167021.8|166857|166923.9|166723.4|250
1595018700000|2020-07-17 20:45:00|166964.6|166834.6|166983.8|166708.8|167019.1|166846|166928.7|166654.5|367
1595019000000|2020-07-17 20:50:00|166984.4|166709.4|166989.1|166714.1|167059.5|166784.5|166943.2|166668.2|537
1595019300000|2020-07-17 20:55:00|166988.4|166713.4|166969.5|166694.5|167029.9|166754.9|166942.4|166667.4|224
1595188800000|2020-07-19 20:00:00|167121.1|166846.1|167037.5|166762.5|167121.1|166846.1|167037.5|166762.5|2
1595189700000|2020-07-19 20:15:00|167087.5|166812.5|167088|166813|167088|166813|167087.5|166812.5|7
1595191200000|2020-07-19 20:40:00|167112|166837|167192.9|166917.9|167192.9|166917.9|167088|166813|6
1595191500000|2020-07-19 20:45:00|167190.2|166915.2|167192.9|166917.9|167192.9|166917.9|167190.2|166915.2|2
1595191800000|2020-07-19 20:50:00|167179.3|166904.3|167192.9|166917.9|167192.9|166917.9|167179.3|166904.3|3
1595192100000|2020-07-19 20:55:00|167090.6|166815.6|167192.9|166917.9|167192.9|166917.9|167090.6|166815.6|4
1595192400000|2020-07-19 21:00:00|167088|166813|167192.9|166917.9|167192.9|166917.9|167088|166813|4
1595192700000|2020-07-19 21:05:00|166789.5|166514.5|166703.5|166428.5|166789.5|166514.5|166703.5|166428.5|3
1595194200000|2020-07-19 21:30:00|166767|166492|166781|166506|166781|166506|166767|166492|2
1595195700000|2020-07-19 21:55:00|166797.5|166522.5|166905.6|166630.6|166905.6|166630.6|166715.1|166440.1|26
1595196000000|2020-07-19 22:00:00|166900.6|166625.6|166909.9|166634.9|167043.9|166768.9|166836.4|166561.4|260
1595196300000|2020-07-19 22:05:00|166897.9|166622.9|167027.8|166752.8|167027.8|166752.8|166897.9|166622.9|10
1595196600000|2020-07-19 22:10:00|167033.3|166758.3|166997.1|166722.1|167208.1|166933.1|166837.4|166562.4|126
1595196900000|2020-07-19 22:15:00|166888.9|166613.9|167016.3|166746.3|167031.9|166756.9|166850.7|166575.7|61
1595197200000|2020-07-19 22:20:00|167015.9|166745.9|167072.6|166802.6|167313|167043|166965.9|166695.9|193
1595197500000|2020-07-19 22:25:00|167028.7|166758.7|167109.3|166839.3|167362.7|167092.7|166992|166722|96
1595197800000|2020-07-19 22:30:00|167038.9|166768.9|167064.1|166794.1|167109.3|166839.3|166894.3|166624.3|91
1595198100000|2020-07-19 22:35:00|167066.5|166796.5|167016|166813.1|167088.4|166818.4|166974.4|166704.4|120
1595198400000|2020-07-19 22:40:00|167046.4|166776.4|167055|166785|167115.5|166845.5|166949.7|166679.7|96
1595198700000|2020-07-19 22:45:00|167113.6|166843.6|167022.3|166752.3|167113.6|166846|166969|166709.9|81
1595199000000|2020-07-19 22:50:00|167048.8|166778.8|166884.3|166614.3|167088.9|166818.9|166878.5|166608.5|62
1595199300000|2020-07-19 22:55:00|167088.9|166818.9|167056.7|166786.7|167089.2|166837.3|166853.2|166583.2|47
1595199600000|2020-07-19 23:00:00|167089.2|166819.2|167083.2|166813.2|167128.7|166897.1|166894.2|166624.2|204
1595199900000|2020-07-19 23:05:00|167084.6|166814.6|167064.6|166794.6|167138.5|166868.5|167035|166765|186
1595200200000|2020-07-19 23:10:00|167116.2|166846.2|166974.3|166704.3|167121.2|166851.2|166864.1|166606.3|288
1595200500000|2020-07-19 23:15:00|166962.8|166692.8|166980.8|166710.8|167049.5|166779.5|166890|166620|229
1595200800000|2020-07-19 23:20:00|167024.4|166754.4|166921.1|166651.1|167079.6|166809.6|166906.2|166636.2|158
1595201100000|2020-07-19 23:25:00|166927.5|166657.5|167031.3|166761.3|167036.2|166766.2|166903.4|166633.4|116
1595201400000|2020-07-19 23:30:00|167011.4|166741.4|166977|166707|167111.3|166841.3|166922.5|166652.5|206
1595201700000|2020-07-19 23:35:00|166959.7|166689.7|167005.6|166735.6|167044.9|166774.9|166888.4|166618.4|172
1595202000000|2020-07-19 23:40:00|166999.1|166729.1|167005.5|166735.5|167041|166771|166925.5|166655.5|407
1595202300000|2020-07-19 23:45:00|166991.8|166721.8|166968.5|166698.5|167068.3|166798.3|166894.4|166624.4|245
1595202600000|2020-07-19 23:50:00|166967.9|166697.9|166938.7|166668.7|166976.7|166706.7|166881|166619|189
1595202900000|2020-07-19 23:55:00|166911|166641|166917.1|166647.1|166955.2|166692.8|166864|166617.9|243
1595203200000|2020-07-20 00:00:00|166911.4|166641.4|166885.6|166615.6|166963.9|166693.9|166861.1|166591.1|915
1595203500000|2020-07-20 00:05:00|166886.9|166616.9|166903|166633|166922.5|166701.3|166831.3|166599|1126
1595203800000|2020-07-20 00:10:00|166902.2|166632.2|166864|166594|166916.4|166654.5|166841.5|166575.1|1125
1595204100000|2020-07-20 00:15:00|166865.6|166595.6|166977.4|166707.4|166983.6|166726.9|166778.8|166582.6|1067
1595204400000|2020-07-20 00:20:00|166980.9|166710.9|166977.7|166707.7|167036.9|166823.1|166925.5|166699.3|1146
1595204700000|2020-07-20 00:25:00|166979.4|166709.4|166998.2|166728.2|167015.2|166806.8|166911.2|166695|1108
1595205000000|2020-07-20 00:30:00|166999.6|166729.6|166986.3|166716.3|167024.4|166810|166874.6|166647.6|654
1595205300000|2020-07-20 00:35:00|166983.9|166713.9|166997.8|166727.8|167030.3|166801.8|166865.1|166662.6|978
1595205600000|2020-07-20 00:40:00|166997.3|166727.3|167022|166752|167032|166817.7|166928.7|166711.5|706
1595205900000|2020-07-20 00:45:00|167025|166755|167040.7|166770.7|167070.5|166853.9|166949|166726.6|860
1595206200000|2020-07-20 00:50:00|167036.9|166766.9|167092.5|166822.5|167106.3|166858.8|166988.8|166748.3|1056
1595206500000|2020-07-20 00:55:00|167096.8|166826.8|167107.1|166837.1|167126.4|166901.6|167031.6|166800|1140
1595206800000|2020-07-20 01:00:00|167105.7|166835.7|167247.8|166977.8|167247.8|166986.4|166947.6|166731.9|993
1595207100000|2020-07-20 01:05:00|167235.5|166987.5|167436.9|167217.9|167514.4|167270|167150.1|166961.2|776
1595207400000|2020-07-20 01:10:00|167441.5|167212.2|167510|167287.4|167529.3|167341.4|167411.6|167197.3|1088
1595207700000|2020-07-20 01:15:00|167518.2|167283.4|167511.2|167287.6|167556.3|167363.4|167423.4|167216.7|1071
1595208000000|2020-07-20 01:20:00|167508.5|167283.4|167465.9|167217.1|167534.2|167329.2|167382.2|167201.6|892
1595208300000|2020-07-20 01:25:00|167461.9|167219.3|167478.4|167208.4|167525.9|167321.1|167399.6|167200.5|1036
1595208600000|2020-07-20 01:30:00|167435.2|167305.2|167466.3|167222.6|167519.9|167317.2|167399|167201.1|843
1595208900000|2020-07-20 01:35:00|167467.5|167223.2|167494.2|167283.9|167548.6|167341.6|167404.2|167207.5|843
1595209200000|2020-07-20 01:40:00|167495.8|167285.5|167512.3|167290.7|167589.9|167389|167448.2|167245.4|827
1595209500000|2020-07-20 01:45:00|167511.2|167290.3|167563|167335.7|167583.7|167376.4|167459.8|167272|949
1595209800000|2020-07-20 01:50:00|167562.6|167335.6|167702.5|167485.1|167796.2|167547.7|167509.2|167331.5|583
1595210100000|2020-07-20 01:55:00|167692.9|167485.6|167695.2|167462.1|167749.2|167547.2|167623.3|167437.4|400
1595210400000|2020-07-20 02:00:00|167708.6|167461.2|167627.4|167390.9|167793.2|167555.4|167564.9|167370.6|761
1595210700000|2020-07-20 02:05:00|167624.2|167391.9|167567.8|167333.1|167653|167440.9|167512.5|167311.3|655
1595211000000|2020-07-20 02:10:00|167570.3|167334.7|167580.6|167342|167605|167399|167514.2|167322.4|1124
1595211300000|2020-07-20 02:15:00|167578|167344.2|167490.3|167360.3|167603.5|167393.5|167489.6|167312.8|945
1595211600000|2020-07-20 02:20:00|167510.3|167380.3|167568.2|167298.2|167588.2|167382.1|167452|167284.9|218
1595211900000|2020-07-20 02:25:00|167563.1|167293.1|167559.4|167319.1|167576|167369|167479.3|167288.4|233
1595212200000|2020-07-20 02:30:00|167543.5|167329.7|167487.6|167357.6|167592.3|167389.2|167487.6|167299.5|263
1595212500000|2020-07-20 02:35:00|167488.3|167358.3|167488.5|167358.5|167578.1|167372.2|167477.3|167302.2|232
1595212800000|2020-07-20 02:40:00|167565.8|167302.4|167488.9|167358.9|167575.1|167372.2|167477.2|167291.8|178
1595213100000|2020-07-20 02:45:00|167488.2|167358.2|167483.3|167353.3|167574.3|167370.4|167464|167291.2|241
1595213400000|2020-07-20 02:50:00|167528.9|167313.9|167480.7|167350.7|167573.1|167359.2|167449.2|167266.1|231
1595213700000|2020-07-20 02:55:00|167546.7|167302.1|167546.8|167322.2|167578.6|167375.2|167461.6|167290.1|294
1595214000000|2020-07-20 03:00:00|167548.2|167319.7|167558.9|167316.3|167590|167382.2|167476.3|167302.7|247
1595214300000|2020-07-20 03:05:00|167560.9|167311.8|167520.8|167310.9|167582.8|167377.8|167472.3|167287.1|265
1595214600000|2020-07-20 03:10:00|167492.5|167362.5|167542.4|167314.4|167578.2|167378.6|167480.3|167260.8|220
1595214900000|2020-07-20 03:15:00|167541.6|167310.9|167466|167336|167558.5|167363.5|167451.2|167263.7|293
1595215200000|2020-07-20 03:20:00|167453|167323|167480.4|167350.4|167568.1|167361.9|167453|167266|213
1595215500000|2020-07-20 03:25:00|167480.2|167350.2|167553.5|167297.9|167569.7|167360.5|167458.4|167272.5|220
1595215800000|2020-07-20 03:30:00|167554.5|167295.6|167542.4|167304.5|167582|167369|167453.6|167288.3|183
1595216100000|2020-07-20 03:35:00|167523.2|167317.4|167561.3|167301.6|167571.5|167362|167453.5|167268|184
1595216400000|2020-07-20 03:40:00|167531.9|167328.8|167543.7|167298.3|167580.3|167378.6|167454.7|167264|218
1595216700000|2020-07-20 03:45:00|167531|167291.1|167535|167301.3|167572.6|167361.1|167454.7|167279.4|188
1595217000000|2020-07-20 03:50:00|167539.7|167298.5|167524.9|167270.6|167549.1|167349.3|167433.3|167261.4|334
1595217300000|2020-07-20 03:55:00|167524.4|167270.1|167504.5|167299.6|167556.1|167351.8|167459.9|167269.1|402
1595217600000|2020-07-20 04:00:00|167501.3|167299.4|167531.6|167288.4|167560|167360.9|167424|167257.9|224
1595217900000|2020-07-20 04:05:00|167514.7|167281.5|167486.1|167356.1|167567|167367.5|167456.7|167266.1|202
1595218200000|2020-07-20 04:10:00|167478.3|167348.3|167484.5|167354.5|167570|167368.5|167467.3|167285.7|264
1595218500000|2020-07-20 04:15:00|167481.9|167351.9|167530.3|167294.9|167558.7|167370|167458.8|167266.6|330
1595218800000|2020-07-20 04:20:00|167505.6|167287.6|167494.5|167364.5|167566.1|167370.6|167455.5|167279.7|348
1595219100000|2020-07-20 04:25:00|167472.9|167342.9|167495.2|167365.2|167571.5|167371.6|167457|167278.6|218
1595219400000|2020-07-20 04:30:00|167502.4|167372.4|167482.4|167352.4|167579.8|167376.4|167474.1|167283.1|233
1595219700000|2020-07-20 04:35:00|167527.7|167320.5|167544.2|167307|167578.4|167381.9|167465.5|167293.6|302
1595220000000|2020-07-20 04:40:00|167542.2|167303.7|167485.6|167355.6|167572|167360.7|167464.4|167286.5|462
1595220300000|2020-07-20 04:45:00|167481.1|167351.1|167564|167310.1|167575.7|167372.3|167472.8|167297.9|335
1595220600000|2020-07-20 04:50:00|167563.1|167309.3|167528|167314.4|167578.4|167373.6|167475.7|167294.3|319
1595220900000|2020-07-20 04:55:00|167526.5|167317.5|167519.3|167288.4|167573.1|167366.1|167467.2|167283.3|346
1595221200000|2020-07-20 05:00:00|167499|167291.3|167445.3|167315.3|167567.7|167373.8|167426.8|167277.2|578
1595221500000|2020-07-20 05:05:00|167439|167309|167449.7|167319.7|167488.7|167358.7|167431.4|167301.4|592
1595221800000|2020-07-20 05:10:00|167449|167319|167463.6|167333.6|167473.2|167343.2|167441.2|167311.2|961
1595222100000|2020-07-20 05:15:00|167462.9|167332.9|167455.7|167325.7|167478.1|167348.1|167439.1|167309.1|940
1595222400000|2020-07-20 05:20:00|167451.7|167321.7|167455.3|167325.3|167468.5|167338.5|167439|167309|863
1595222700000|2020-07-20 05:25:00|167450.6|167320.6|167473.3|167343.3|167481.8|167351.8|167450|167320|463
1595223000000|2020-07-20 05:30:00|167470.6|167340.6|167361.1|167231.1|167499.3|167369.3|167351.5|167221.5|650
1595223300000|2020-07-20 05:35:00|167361.9|167231.9|167352|167222|167367.2|167237.2|167330|167200|518
1595223600000|2020-07-20 05:40:00|167351.7|167221.7|167260.1|167130.1|167358.5|167228.5|167242.5|167112.5|757
1595223900000|2020-07-20 05:45:00|167265.4|167135.4|167240.5|167110.5|167275.8|167145.8|167215.7|167085.7|729
1595224200000|2020-07-20 05:50:00|167244.9|167114.9|167224.3|167094.3|167253.2|167123.2|167199.5|167069.5|757
1595224500000|2020-07-20 05:55:00|167225.7|167095.7|167217.7|167087.7|167247.9|167117.9|167200.7|167070.7|583
1595224800000|2020-07-20 06:00:00|167212|167082|167073.2|166943.2|167223.7|167093.7|167037.4|166907.4|866
1595225100000|2020-07-20 06:05:00|167072.3|166942.3|167125.6|166995.6|167155.2|167025.2|167051.7|166921.7|928
1595225400000|2020-07-20 06:10:00|167127.9|166997.9|167158|167028|167166.3|167052.4|167088.2|166958.2|786
1595225700000|2020-07-20 06:15:00|167160.7|167030.7|167180|167050|167315|167185|167155.4|167025.4|782
1595226000000|2020-07-20 06:20:00|167177.7|167047.7|167012|166882|167199.1|167069.1|166990.6|166860.6|747
1595226300000|2020-07-20 06:25:00|167018.9|166888.9|167298.5|167168.5|167307|167177|166992.6|166865.2|622
1595226600000|2020-07-20 06:30:00|167293.6|167163.6|167103.9|166973.9|167309.7|167179.7|167102.5|166972.5|602
1595226900000|2020-07-20 06:35:00|167104.1|166974.1|167092.3|167002.3|167125|167035|167051.7|166961.7|774
1595227200000|2020-07-20 06:40:00|167087.4|166997.4|167173.2|167083.2|167176.1|167086.1|167081|166991|734
1595227500000|2020-07-20 06:45:00|167173.5|167083.5|167155.7|167065.7|167176.4|167086.4|167110.1|167020.1|709
1595227800000|2020-07-20 06:50:00|167153.3|167063.3|167083.1|166993.1|167191.7|167101.7|167062.4|166972.4|922
1595228100000|2020-07-20 06:55:00|167082.1|166992.1|167220.2|167090.2|167220.5|167096.4|167060.5|166970.5|888
1595228400000|2020-07-20 07:00:00|167216.8|167086.8|167483.4|167393.4|167483.4|167393.4|167216.8|167086.8|974
1595228700000|2020-07-20 07:05:00|167487.1|167397.1|167327|167237|167645.1|167542.2|167241.6|167129.5|1012
1595229000000|2020-07-20 07:10:00|167319.3|167229.3|167287.2|167197.2|167392.7|167273.4|167202.1|167096.5|963
1595229300000|2020-07-20 07:15:00|167290.5|167200.5|167136.9|167046.9|167355.9|167245.7|167089.4|166984.8|940
1595229600000|2020-07-20 07:20:00|167137.3|167047.3|167343|167213|167343|167229.5|167117.4|167002|914
1595229900000|2020-07-20 07:25:00|167330.1|167240.1|167255|167165|167421.8|167331.8|167238.8|167124|997
1595230200000|2020-07-20 07:30:00|167255.9|167165.9|167387.5|167297.5|167403.5|167301.3|167202|167112|922
1595230500000|2020-07-20 07:35:00|167391.2|167301.2|167413.8|167323.8|167458.2|167368.2|167354|167264|989
1595230800000|2020-07-20 07:40:00|167413.2|167323.2|167391.9|167301.9|167485.1|167379.2|167333.8|167228.8|976
1595231100000|2020-07-20 07:45:00|167390.3|167300.3|167379.7|167289.7|167439.3|167349.3|167374.9|167284.9|835
1595231400000|2020-07-20 07:50:00|167378.4|167288.4|167174.6|167084.6|167394.9|167304.9|167136.8|167046.8|891
1595231700000|2020-07-20 07:55:00|167174.4|167084.4|167210.3|167120.3|167236.9|167146.9|167165.2|167075.2|806
1595232000000|2020-07-20 08:00:00|167209.3|167119.3|167202.2|167112.2|167238.4|167148.4|167104.4|167014.4|904
1595232300000|2020-07-20 08:05:00|167202.4|167112.4|167209.8|167119.8|167265.5|167175.5|167180.9|167062.1|894
1595232600000|2020-07-20 08:10:00|167209.3|167119.3|167351.6|167261.6|167397.4|167307.4|167197.6|167107.6|933
1595232900000|2020-07-20 08:15:00|167351.7|167261.7|167293.9|167203.9|167413.5|167323.5|167235.6|167105.6|921
1595233200000|2020-07-20 08:20:00|167293.6|167203.6|167299.5|167209.5|167420.7|167330.7|167290.3|167200.3|812
1595233500000|2020-07-20 08:25:00|167295.6|167205.6|167256|167166|167330.1|167240.1|167251|167161|879
1595233800000|2020-07-20 08:30:00|167255.6|167165.6|167126.8|167036.8|167301.1|167198|167116.8|167026.8|902
1595234100000|2020-07-20 08:35:00|167126.6|167036.6|167120.2|167030.2|167205.6|167115.6|167074.1|166962.4|1005
1595234400000|2020-07-20 08:40:00|167122.9|167032.9|167019.2|166889.2|167124.6|167034.6|166949.4|166819.4|986
1595234700000|2020-07-20 08:45:00|167019.3|166889.3|166858.6|166768.6|167052|166940.5|166858.1|166749.4|905
1595235000000|2020-07-20 08:50:00|166858.8|166768.8|166878.5|166788.5|166946.5|166849.1|166798.8|166708.8|788
1595235300000|2020-07-20 08:55:00|166872|166782|166875.4|166785.4|166918.6|166828.6|166843.8|166753.8|767
1595235600000|2020-07-20 09:00:00|166874.8|166784.8|166915.3|166825.3|166920.4|166830.4|166803.9|166713.9|887
1595235900000|2020-07-20 09:05:00|166915.4|166825.4|166828.8|166738.8|166917.1|166827.1|166815.7|166725.7|806
1595236200000|2020-07-20 09:10:00|166829.2|166739.2|166761.3|166671.3|166855|166765|166755.8|166665.8|915
1595236500000|2020-07-20 09:15:00|166760.9|166670.9|166720|166630|166831.6|166741.6|166679.6|166576.2|922
1595236800000|2020-07-20 09:20:00|166720.3|166630.3|166711.9|166621.9|166749.5|166659.5|166708.9|166618.9|780
1595237100000|2020-07-20 09:25:00|166710.9|166620.9|166719.9|166629.9|166751.6|166657.1|166642.8|166534.8|761
1595237400000|2020-07-20 09:30:00|166720.6|166630.6|166784.6|166694.6|166801|166711|166691.3|166601.3|828
1595237700000|2020-07-20 09:35:00|166784.1|166694.1|166733.5|166643.5|166809.3|166719.3|166718.5|166628.5|775
1595238000000|2020-07-20 09:40:00|166732.9|166642.9|166733.2|166643.2|166756|166666|166700.5|166610.5|733
1595238300000|2020-07-20 09:45:00|166737.1|166647.1|166665.8|166575.8|166811.4|166721.4|166650.4|166560.4|785
1595238600000|2020-07-20 09:50:00|166665.2|166575.2|166738.6|166648.6|166757.2|166667.2|166656.2|166566.2|799
1595238900000|2020-07-20 09:55:00|166738.9|166648.9|166707|166617|166740.7|166650.7|166672.2|166564|789
1595239200000|2020-07-20 10:00:00|166708.4|166618.4|166837.6|166747.6|166838.7|166748.7|166666.2|166576.2|904
1595239500000|2020-07-20 10:05:00|166837.4|166747.4|166865.1|166775.1|166875|166785|166833.5|166743.5|726
1595239800000|2020-07-20 10:10:00|166865|166775|166902|166812|166924.3|166834.3|166854.1|166764.1|781
1595240100000|2020-07-20 10:15:00|166901.8|166811.8|166898.3|166808.3|166912.2|166822.2|166889.4|166799.4|742
1595240400000|2020-07-20 10:20:00|166896.4|166806.4|166847.9|166757.9|166952.2|166862.2|166847.9|166738.9|713
1595240700000|2020-07-20 10:25:00|166838.8|166748.8|166901.8|166811.8|166924.4|166834.4|166744.2|166654.2|741
1595241000000|2020-07-20 10:30:00|166904.1|166814.1|166802.6|166712.6|166927.1|166837.1|166800.8|166693|831
1595241300000|2020-07-20 10:35:00|166802.3|166712.3|166792.3|166702.3|166856.2|166766.2|166770.6|166680.6|886
1595241600000|2020-07-20 10:40:00|166791.9|166701.9|166741|166651|166810.3|166720.3|166731.4|166641.4|846
1595241900000|2020-07-20 10:45:00|166741.4|166651.4|166849.2|166759.2|166873.7|166782.9|166741.2|166651.2|760
1595242200000|2020-07-20 10:50:00|166848.4|166758.4|166962.4|166872.4|166976|166886|166846|166756|814
1595242500000|2020-07-20 10:55:00|166963.8|166873.8|166900.2|166810.2|166977|166887|166896.7|166805.1|700
1595242800000|2020-07-20 11:00:00|166900.4|166810.4|166781.7|166691.7|166900.4|166810.4|166780.7|166690.7|827
1595243100000|2020-07-20 11:05:00|166778.7|166688.7|166730.8|166640.8|166778.7|166688.7|166661.7|166571.7|834
1595243400000|2020-07-20 11:10:00|166730.2|166640.2|166820.4|166730.4|166898.2|166788.6|166670|166580|810
1595243700000|2020-07-20 11:15:00|166818.8|166728.8|166796.2|166706.2|166842.9|166752.9|166718.3|166628.3|799
1595244000000|2020-07-20 11:20:00|166796|166706|166775.2|166685.2|166844.7|166754.7|166767.9|166677.9|816
1595244300000|2020-07-20 11:25:00|166775.4|166685.4|166815.3|166725.3|166816|166726|166755.6|166665.6|784
1595244600000|2020-07-20 11:30:00|166815.8|166725.8|166806.4|166716.4|166861.4|166771.4|166790.2|166700.2|821
1595244900000|2020-07-20 11:35:00|166805|166715|166869.4|166779.4|166872.4|166782.4|166784.9|166694.9|649
1595245200000|2020-07-20 11:40:00|166869.1|166779.1|166828.4|166738.4|166877.1|166787.1|166813|166723|788
1595245500000|2020-07-20 11:45:00|166828.7|166738.7|166771.2|166681.2|166854.5|166764.5|166767.2|166677.2|838
1595245800000|2020-07-20 11:50:00|166771.6|166681.6|166864.5|166774.5|166871.6|166781.6|166736.7|166646.7|862
1595246100000|2020-07-20 11:55:00|166865.1|166775.1|167105.8|167015.8|167132.5|167032.1|166865.1|166775.1|879
1595246400000|2020-07-20 12:00:00|167102.9|167012.9|167114|167024|167176.5|167086.5|167052.9|166962.9|961
1595246700000|2020-07-20 12:05:00|167114.1|167024.1|167161.2|167071.2|167183.9|167093.9|167072.1|166982.1|1023
1595247000000|2020-07-20 12:10:00|167162|167072|167236.7|167146.7|167250.8|167160.8|167142.8|167052.8|935
1595247300000|2020-07-20 12:15:00|167235.4|167145.4|167317.4|167227.4|167327.4|167237.4|167213.2|167123.2|897
1595247600000|2020-07-20 12:20:00|167314.9|167224.9|167243.8|167153.8|167380.5|167290.5|167214.8|167124.8|926
1595247900000|2020-07-20 12:25:00|167245.1|167155.1|167180.9|167090.9|167298.8|167208.8|167159.4|167069.4|701
1595248200000|2020-07-20 12:30:00|167179.2|167089.2|167251.2|167161.2|167254.9|167164.9|167089.7|166999.7|977
1595248500000|2020-07-20 12:35:00|167249.3|167159.3|167364.3|167274.3|167369.2|167279.2|167219.2|167129.2|956
1595248800000|2020-07-20 12:40:00|167364.8|167274.8|167386.3|167296.3|167440.1|167350.1|167331.3|167241.3|932
1595249100000|2020-07-20 12:45:00|167384.5|167294.5|167377.3|167287.3|167431.5|167341.5|167319.6|167229.6|998
1595249400000|2020-07-20 12:50:00|167375.7|167285.7|167396.1|167306.1|167448.4|167358.4|167356.5|167266.5|983
1595249700000|2020-07-20 12:55:00|167396.5|167306.5|167389.7|167299.7|167402.8|167312.8|167240.2|167150.2|994
1595250000000|2020-07-20 13:00:00|167393|167303|167163.5|167073.5|167394.8|167303|167163.5|167073.5|1019
1595250300000|2020-07-20 13:05:00|167173.6|167083.6|167163.9|167073.9|167241.5|167151.5|167109.3|167019.3|927
1595250600000|2020-07-20 13:10:00|167166.6|167076.6|167240.5|167150.5|167323.1|167233.1|167141.7|167051.7|962
1595250900000|2020-07-20 13:15:00|167237.1|167147.1|167095.5|167005.5|167243.5|167153.5|167065.1|166975.1|890
1595251200000|2020-07-20 13:20:00|167096.4|167006.4|167158.4|167068.4|167158.9|167068.9|167094.7|167004.7|785
1595251500000|2020-07-20 13:25:00|167159.5|167069.5|167131.6|167041.6|167161.2|167071.2|167117.9|167027.9|824
1595251800000|2020-07-20 13:30:00|167131.7|167041.7|166806.4|166716.4|167147|167057|166802.2|166712.2|1104
1595252100000|2020-07-20 13:35:00|166810.5|166720.5|167033.1|166943.1|167172.9|167082.9|166780.4|166690.4|1078
1595252400000|2020-07-20 13:40:00|167035.7|166945.7|167120.6|167030.6|167202.1|167096.7|166963.7|166873.7|1128
1595252700000|2020-07-20 13:45:00|167133.2|167043.2|167089.7|166999.7|167189.4|167089.7|167023.5|166921.6|1134
1595253000000|2020-07-20 13:50:00|167086.6|166996.6|167160.6|167070.6|167170.1|167080.1|167055.4|166962.5|1064
1595253300000|2020-07-20 13:55:00|167161.6|167071.6|167150.6|167060.6|167220|167130|167132.3|167042.3|1095
1595253600000|2020-07-20 14:00:00|167150.9|167060.9|167140.4|167050.4|167182.3|167092.3|167117.5|167027.5|1102
1595253900000|2020-07-20 14:05:00|167134.7|167044.7|167077.1|166987.1|167140.7|167050.7|166985.5|166895.5|1068
1595254200000|2020-07-20 14:10:00|167075|166985|167136.1|167046.1|167211|167087.6|167029|166925.3|1030
1595254500000|2020-07-20 14:15:00|167138.6|167048.6|167006.2|166916.2|167164.9|167074.9|166983.5|166893.5|1033
1595254800000|2020-07-20 14:20:00|167007.4|166917.4|166878.9|166788.9|167037.1|166947.1|166856.7|166766.7|995
1595255100000|2020-07-20 14:25:00|166879.3|166789.3|166801.3|166711.3|166926.8|166836.8|166799.7|166709.7|1040
1595255400000|2020-07-20 14:30:00|166799.1|166709.1|166900.4|166810.4|166907.9|166817.9|166771.4|166681.4|1010
1595255700000|2020-07-20 14:35:00|166900.7|166810.7|166824.6|166734.6|166910.3|166820.3|166769.5|166679.5|1045
1595256000000|2020-07-20 14:40:00|166824.1|166734.1|166835.3|166745.3|166866.2|166776.2|166752.6|166662.6|1011
1595256300000|2020-07-20 14:45:00|166833.7|166743.7|166807.6|166717.6|166858.7|166768.7|166774.9|166684.9|935
1595256600000|2020-07-20 14:50:00|166805|166715|166800.2|166710.2|166896.5|166806.5|166776.4|166686.4|989
1595256900000|2020-07-20 14:55:00|166800.6|166710.6|166801.4|166711.4|166860|166770|166672.9|166582.9|1036
1595257200000|2020-07-20 15:00:00|166803|166713|166840.7|166750.7|166843|166753|166751.1|166661.1|1058
1595257500000|2020-07-20 15:05:00|166839.1|166749.1|166815.8|166725.8|166843.6|166753.6|166764.6|166674.6|923
1595257800000|2020-07-20 15:10:00|166818.6|166728.6|166881.1|166791.1|166883.1|166793.1|166802.1|166712.1|948
1595258100000|2020-07-20 15:15:00|166885.2|166795.2|166892.4|166802.4|166911.4|166821.4|166872.5|166782.5|823
1595258400000|2020-07-20 15:20:00|166891.8|166801.8|166924.9|166834.9|166974.5|166884.5|166882.8|166792.8|815
1595258700000|2020-07-20 15:25:00|166925.7|166835.7|166905.9|166815.9|166930.1|166840.1|166877.9|166787.9|756
1595259000000|2020-07-20 15:30:00|166907.1|166817.1|166883|166793|166932.9|166842.9|166882.6|166792.6|755
1595259300000|2020-07-20 15:35:00|166883.6|166793.6|166928.8|166838.8|166958.6|166868.6|166882.6|166792.6|829
1595259600000|2020-07-20 15:40:00|166928.7|166838.7|166995.1|166905.1|167021.7|166924.4|166925|166835|808
1595259900000|2020-07-20 15:45:00|166995.3|166905.3|166831.1|166741.1|166997.8|166907.8|166829.8|166739.8|817
1595260200000|2020-07-20 15:50:00|166829.4|166739.4|166845.9|166755.9|166864.9|166774.9|166823.9|166733.9|839
1595260500000|2020-07-20 15:55:00|166846.2|166756.2|166793.3|166703.3|166859|166769|166787|166697|767
1595260800000|2020-07-20 16:00:00|166793|166703|166785.8|166695.8|166816.7|166726.7|166781.6|166691.6|744
1595261100000|2020-07-20 16:05:00|166786.2|166696.2|166776|166686|166807.7|166717.7|166772.3|166682.3|628
1595261400000|2020-07-20 16:10:00|166777.5|166687.5|166711.5|166621.5|166779.1|166689.1|166695|166605|711
1595261700000|2020-07-20 16:15:00|166711.6|166621.6|166665.8|166575.8|166716|166626|166609.8|166502.6|691
1595262000000|2020-07-20 16:20:00|166666|166576|166704.6|166614.6|166716.7|166626.7|166666|166576|680
1595262300000|2020-07-20 16:25:00|166703.9|166613.9|166838.4|166748.4|166842.2|166752.2|166703.9|166613.9|601
1595262600000|2020-07-20 16:30:00|166838.1|166748.1|166808.7|166718.7|166839.6|166749.6|166799.2|166709.2|638
1595262900000|2020-07-20 16:35:00|166809.8|166719.8|166825.2|166695.2|166825.2|166719.8|166787.2|166674.5|701
1595263200000|2020-07-20 16:40:00|166825.4|166695.4|166823.4|166693.4|166828.4|166733.1|166790.5|166686.1|683
1595263500000|2020-07-20 16:45:00|166823.9|166693.9|166779.8|166689.8|166827.5|166715.1|166768.2|166678.2|711
1595263800000|2020-07-20 16:50:00|166779.9|166689.9|166790.7|166700.7|166823.2|166710.9|166777.3|166683|741
1595264100000|2020-07-20 16:55:00|166789.8|166699.8|166866.2|166776.2|166886.3|166789.3|166779.8|166684.7|653
1595264400000|2020-07-20 17:00:00|166867|166777|166963.9|166873.9|166987.9|166885.3|166864.1|166774.1|672
1595264700000|2020-07-20 17:05:00|166960.8|166870.8|166977.3|166847.3|166996.5|166895.8|166943.4|166837.9|568
1595265000000|2020-07-20 17:10:00|166976.3|166846.3|166970.2|166880.2|166999.5|166896.3|166943.6|166837.3|649
1595265300000|2020-07-20 17:15:00|166969|166879|166968.7|166838.7|166996.8|166893.5|166930.5|166832.1|723
1595265600000|2020-07-20 17:20:00|166968.9|166838.9|166966.2|166876.2|167005.4|166898.5|166946.4|166837|762
1595265900000|2020-07-20 17:25:00|166966.7|166876.7|166976.2|166846.2|167007.6|166898|166961.7|166842.8|713
1595266200000|2020-07-20 17:30:00|166976.3|166846.3|166993.4|166903.4|167005.5|166915.5|166948.3|166841.4|655
1595266500000|2020-07-20 17:35:00|166993.6|166903.6|166988.9|166898.9|167009.7|166919.7|166980.7|166890.7|662
1595266800000|2020-07-20 17:40:00|166988.7|166898.7|166914.3|166824.3|166999.7|166909.7|166894.5|166804.5|730
1595267100000|2020-07-20 17:45:00|166915.1|166825.1|166915.8|166825.8|166948|166836.1|166904.8|166814.8|578
1595267400000|2020-07-20 17:50:00|166916.5|166826.5|166910.6|166820.6|166928.7|166838.7|166903.9|166813.9|674
1595267700000|2020-07-20 17:55:00|166911.7|166821.7|166903.4|166813.4|166939.8|166833.7|166891.5|166801.5|800
1595268000000|2020-07-20 18:00:00|166903.7|166813.7|166893.9|166763.9|166910.7|166818.6|166867|166740.5|672
1595268300000|2020-07-20 18:05:00|166893.2|166763.2|166891.7|166801.7|166906.9|166803.2|166869.5|166759.6|569
1595268600000|2020-07-20 18:10:00|166891.5|166801.5|166886.6|166796.6|166927.3|166826.5|166880.8|166774.7|609
1595268900000|2020-07-20 18:15:00|166887.3|166797.3|166844|166714|166899.1|166809.1|166827.1|166697.1|638
1595269200000|2020-07-20 18:20:00|166841.7|166711.7|166748.7|166618.7|166849.6|166719.6|166733.9|166603.9|769
1595269500000|2020-07-20 18:25:00|166749.5|166619.5|166753.3|166623.3|166784.5|166654.5|166722.9|166606|638
1595269800000|2020-07-20 18:30:00|166728.5|166638.5|166708.2|166578.2|166760.2|166640.8|166673.7|166572.6|735
1595270100000|2020-07-20 18:35:00|166708|166578|166699.6|166569.6|166734.6|166604.6|166694.3|166564.3|782
1595270400000|2020-07-20 18:40:00|166699.5|166569.5|166649.6|166519.6|166706.5|166593.5|166606.7|166480.6|818
1595270700000|2020-07-20 18:45:00|166649|166519|166611.4|166521.4|166652.6|166537.1|166600.8|166489.9|945
1595271000000|2020-07-20 18:50:00|166631.7|166501.7|166558.3|166428.3|166649.6|166534.5|166552.8|166422.8|867
1595271300000|2020-07-20 18:55:00|166557.4|166427.4|166578.3|166448.3|166586.5|166468.9|166507.1|166387.4|843
1595271600000|2020-07-20 19:00:00|166580.4|166450.4|166557.9|166427.9|166591.3|166461.3|166514.9|166384.9|667
1595271900000|2020-07-20 19:05:00|166555.3|166425.3|166558.5|166428.5|166560.7|166448.5|166506.6|166392|454
1595272200000|2020-07-20 19:10:00|166558.1|166428.1|166615.7|166485.7|166627.4|166514|166534.4|166424.7|498
1595272500000|2020-07-20 19:15:00|166615.6|166485.6|166578.8|166448.8|166623.3|166514.2|166544.8|166425.1|600
1595272800000|2020-07-20 19:20:00|166578.4|166448.4|166584|166494|166612.3|166496.7|166577.5|166447.5|413
1595273100000|2020-07-20 19:25:00|166583.9|166493.9|166662.1|166532.1|166662.1|166549.4|166574|166463.7|500
1595273400000|2020-07-20 19:30:00|166659.1|166529.1|166642.1|166552.1|166667.6|166556.5|166632.8|166518.7|575
1595273700000|2020-07-20 19:35:00|166641.9|166551.9|166640.4|166550.4|166663.1|166556.9|166634|166527.2|548
1595274000000|2020-07-20 19:40:00|166641.7|166551.7|166642|166552|166663.3|166558.2|166629.2|166518.5|498
1595274300000|2020-07-20 19:45:00|166642.1|166552.1|166629.2|166539.2|166660.6|166555.9|166624.9|166518.7|585
1595274600000|2020-07-20 19:50:00|166629.1|166539.1|166651.8|166521.8|166655.8|166545.2|166612.5|166509|703
1595274900000|2020-07-20 19:55:00|166652|166522|166574.6|166444.6|166664.9|166547.9|166556.7|166426.7|761
1595275200000|2020-07-20 20:00:00|166574.2|166444.2|166569.4|166439.4|166606.1|166476.1|166567.1|166437.1|519
1595275500000|2020-07-20 20:05:00|166569.9|166439.9|166547.7|166417.7|166646.3|166516.3|166507.3|166410.6|375
1595275800000|2020-07-20 20:10:00|166548.7|166418.7|166524.3|166394.3|166551.4|166426|166509.8|166379.8|365
1595276100000|2020-07-20 20:15:00|166524.5|166394.5|166513.1|166383.1|166524.5|166415|166497|166367|276
1595276400000|2020-07-20 20:20:00|166514.1|166384.1|166469.1|166339.1|166516.7|166386.7|166423.9|166293.9|372
1595276700000|2020-07-20 20:25:00|166471.2|166341.2|166463.7|166333.7|166482|166352|166458.4|166328.4|242
1595277000000|2020-07-20 20:30:00|166463.6|166333.6|166461|166331|166488.9|166358.9|166451.2|166321.2|275
1595277300000|2020-07-20 20:35:00|166461.3|166331.3|166333.5|166203.5|166462.8|166332.8|166301.4|166171.4|338
1595277600000|2020-07-20 20:40:00|166335.2|166205.2|166195|166065|166354.5|166224.5|166178.3|166048.3|484
1595277900000|2020-07-20 20:45:00|166201.3|166071.3|166294.5|166164.5|166348.5|166183.4|166201.3|166071.3|272
1595278200000|2020-07-20 20:50:00|166310.1|166180.1|166331.8|166201.8|166366.1|166211.7|166284.5|166064.9|212
1595278500000|2020-07-20 20:55:00|166327.9|166197.9|166520|166250|166522.1|166252.1|166287.1|166068.5|279
1595278800000|2020-07-20 21:00:00|166531.1|166261.1|166411.4|166141.4|166567.3|166297.3|166402.3|166132.3|95
1595279100000|2020-07-20 21:05:00|166419.1|166149.1|166389.9|166119.9|166478.5|166208.5|166330.1|166060.1|81
1595279400000|2020-07-20 21:10:00|166421.1|166151.1|166422.5|166152.5|166478.3|166208.3|166284.2|166014.2|39
1595279700000|2020-07-20 21:15:00|166424.9|166154.9|166512.2|166242.2|166669.1|166399.1|166401.8|166131.8|77
1595280000000|2020-07-20 21:20:00|166529.9|166259.9|166430.7|166160.7|166531.8|166261.8|166324.7|166054.7|273
1595280300000|2020-07-20 21:25:00|166418.5|166148.5|166504|166234|166582.4|166312.4|166415.2|166145.2|235
1595280600000|2020-07-20 21:30:00|166509.7|166239.7|166516.9|166246.9|166533.4|166263.4|166491|166221|172
1595280900000|2020-07-20 21:35:00|166516.4|166246.4|166463.9|166193.9|166523.6|166253.6|166459.1|166189.1|178
1595281200000|2020-07-20 21:40:00|166484|166214|166462.2|166192.2|166497.5|166227.5|166418.6|166148.6|119
1595281500000|2020-07-20 21:45:00|166469.1|166199.1|166479.8|166209.8|166493.7|166223.7|166450.7|166180.7|183
1595281800000|2020-07-20 21:50:00|166473.3|166203.3|166511.4|166241.4|166534.3|166264.3|166453.9|166183.9|183
1595282100000|2020-07-20 21:55:00|166497.6|166227.6|166289.1|166019.1|166530|166260|166282|166012|155
1595282400000|2020-07-20 22:00:00|166295.5|166025.5|166436.8|166166.8|166616.4|166346.4|166279.7|166009.7|679
1595282700000|2020-07-20 22:05:00|166436.7|166166.7|166425.2|166155.2|166587.3|166317.3|166312|166042|582
1595283000000|2020-07-20 22:10:00|166424.8|166154.8|166394.8|166124.8|166459.2|166189.2|166379.8|166109.8|562
1595283300000|2020-07-20 22:15:00|166391|166121|166423.3|166153.3|166453.9|166183.9|166387.2|166117.2|1160
1595283600000|2020-07-20 22:20:00|166422.5|166152.5|166448.5|166178.5|166453.3|166183.3|166392.6|166122.6|1152
1595283900000|2020-07-20 22:25:00|166437|166167|166427.2|166157.2|166456.4|166186.4|166392.5|166122.5|1141
1595284200000|2020-07-20 22:30:00|166426.4|166156.4|166436.4|166166.4|166459.9|166189.9|166393.9|166123.9|1135
1595284500000|2020-07-20 22:35:00|166430.6|166160.6|166451|166181|166474.3|166204.3|166408.9|166138.9|1137
1595284800000|2020-07-20 22:40:00|166448.5|166178.5|166433.1|166163.1|166473.8|166203.8|166404.8|166134.8|1131
1595285100000|2020-07-20 22:45:00|166433.4|166163.4|166466.4|166196.4|166476.2|166206.2|166403.7|166133.7|1142
1595285400000|2020-07-20 22:50:00|166467.1|166197.1|166436.4|166166.4|166467.1|166197.1|166425.3|166155.3|1113
1595285700000|2020-07-20 22:55:00|166434.2|166164.2|166449.1|166179.1|166477.2|166207.2|166419.4|166149.4|1154
1595286000000|2020-07-20 23:00:00|166454.1|166184.1|166411.8|166141.8|166491.3|166221.3|166397.6|166127.6|1070
1595286300000|2020-07-20 23:05:00|166416.4|166146.4|166403.2|166133.2|166453.5|166183.5|166381.6|166111.6|508
1595286600000|2020-07-20 23:10:00|166406|166136|166348.4|166078.4|166406|166136|166306.6|166036.6|404
1595286900000|2020-07-20 23:15:00|166335|166065|166366.1|166096.1|166371.5|166108.3|166322.5|166052.5|274
1595287200000|2020-07-20 23:20:00|166365.1|166095.1|166367.4|166097.4|166386.6|166119.3|166339.4|166069.4|410
1595287500000|2020-07-20 23:25:00|166371|166101|166368.6|166098.6|166385.9|166115.9|166340.8|166074|302
1595287800000|2020-07-20 23:30:00|166368.7|166098.7|166363.6|166093.6|166389.5|166119.5|166332.2|166072.8|474
1595288100000|2020-07-20 23:35:00|166375.5|166105.5|166379.4|166109.4|166389.5|166119.5|166350.7|166081.5|366
1595288400000|2020-07-20 23:40:00|166361|166094.8|166349.6|166103.8|166441.1|166171.1|166320.3|166087.7|357
1595288700000|2020-07-20 23:45:00|166342.2|166102.9|166280.6|166150.6|166353.8|166151.4|166269.7|166090.4|290
1595289000000|2020-07-20 23:50:00|166275.8|166145.8|166322.9|166121.4|166367.5|166167.3|166268.1|166085.3|314
1595289300000|2020-07-20 23:55:00|166325.6|166123.8|166341.3|166113.6|166348.2|166165|166269|166084.8|343
1595289600000|2020-07-21 00:00:00|166318.9|166101.7|166209.6|166079.6|166342.7|166128.1|166204.4|166040.8|609
1595289900000|2020-07-21 00:05:00|166211|166081|166208.9|166078.9|166296.1|166093.1|166156.1|166026.1|469
1595290200000|2020-07-21 00:10:00|166203.3|166073.3|166169.7|166039.7|166226.4|166087.2|166169.7|166019.6|449
1595290500000|2020-07-21 00:15:00|166170.4|166040.4|166175|166045|166227.7|166065.7|166157.9|166013.3|354
1595290800000|2020-07-21 00:20:00|166175.9|166045.9|166201.6|166071.6|166223.6|166073.3|166168.9|165999.1|337
1595291100000|2020-07-21 00:25:00|166201.4|166071.4|166174.1|166044.1|166254|166074.6|166174.1|166019.7|403
1595291400000|2020-07-21 00:30:00|166173.8|166043.8|166094.7|165964.7|166189.6|166059.6|166093.7|165934.7|427
1595291700000|2020-07-21 00:35:00|166096.8|165966.8|166130|166000|166192.4|166011.9|166078.1|165918.1|400
1595292000000|2020-07-21 00:40:00|166129.8|165999.8|166129.2|165999.2|166201.2|166030.3|166099.2|165928|282
1595292300000|2020-07-21 00:45:00|166130.4|166000.4|166130.2|166000.2|166249.3|166060.9|166093.3|165920.5|431
1595292600000|2020-07-21 00:50:00|166173.6|165960.8|166166.3|166036.3|166245.3|166061|166128.8|165936.8|437
1595292900000|2020-07-21 00:55:00|166166.2|166036.2|166136.5|166006.5|166237.9|166040|166125.3|165926.2|371
1595293200000|2020-07-21 01:00:00|166137.6|166007.6|166171.7|165968.6|166211.9|166012.8|166125.8|165931.3|324
1595293500000|2020-07-21 01:05:00|166191.2|165946.3|166207.2|165974.2|166227.3|166027.5|166119.1|165946.3|669
1595293800000|2020-07-21 01:10:00|166200|165980.1|166182.1|165971.7|166233.1|166029.2|166128.1|165935.3|556
1595294100000|2020-07-21 01:15:00|166143|166013|166124.8|165994.8|166210|166013.3|166115|165926.1|318
1595294400000|2020-07-21 01:20:00|166124.5|165994.5|166185.3|165948.1|166208.1|166009.8|166119.1|165925.1|336
1595294700000|2020-07-21 01:25:00|166185.6|165948.4|166134.1|166004.1|166215.6|166016.1|166121.8|165929.5|369
1595295000000|2020-07-21 01:30:00|166137.5|166007.5|166104.4|165974.4|166213|166013.8|166104.4|165925.8|501
1595295300000|2020-07-21 01:35:00|166104.2|165974.2|166138.9|166008.9|166212.5|166026.2|166098.7|165912.7|480
1595295600000|2020-07-21 01:40:00|166138.8|166008.8|166167.3|166037.3|166230.9|166038.8|166128.4|165929.4|422
1595295900000|2020-07-21 01:45:00|166169.1|166039.1|166195.4|165955|166231.6|166040.4|166126.8|165933.4|501
1595296200000|2020-07-21 01:50:00|166207|165946|166153.2|166023.2|166226.4|166034.3|166127.8|165934.2|457
1595296500000|2020-07-21 01:55:00|166153.4|166023.4|166188.6|165972.3|166224.9|166023.4|166093.3|165908.1|467
1595296800000|2020-07-21 02:00:00|166188.9|166014.3|166121.1|165991.1|166216.1|166016.3|166116.5|165928|290
1595297100000|2020-07-21 02:05:00|166122.5|165992.5|166099.8|165969.8|166197.2|166004.8|166083|165890.9|405
1595297400000|2020-07-21 02:10:00|166099.3|165969.3|166138.6|165927.6|166177.6|165989.5|166086.2|165885.8|428
1595297700000|2020-07-21 02:15:00|166139.1|165930.1|166145.3|165926.9|166168.1|165979|166078.7|165877|405
1595298000000|2020-07-21 02:20:00|166143|165927.6|166144.3|165928.3|166176.6|165986.1|166091.8|165898.4|313
1595298300000|2020-07-21 02:25:00|166101.4|165971.4|166129.4|165999.4|166186.4|166001|166101.2|165905.9|298
1595298600000|2020-07-21 02:30:00|166130.5|166000.5|166107.8|165977.8|166178.8|166000.5|166103|165907.1|337
1595298900000|2020-07-21 02:35:00|166108.5|165978.5|166163.8|165959.7|166252.9|166062.7|166105|165906.8|398
1595299200000|2020-07-21 02:40:00|166178.1|165952|166203.9|165933.9|166215.9|166020.9|166125|165931|355
1595299500000|2020-07-21 02:45:00|166201.8|165931.8|166181.7|165962|166208.5|166015.4|166130.7|165927.4|258
1595299800000|2020-07-21 02:50:00|166180.9|165954.6|166196.3|165966.8|166223.1|166029.7|166123.2|165927.2|418
1595300100000|2020-07-21 02:55:00|166196.1|165967.5|166151.7|166021.7|166221.5|166040.5|166138.9|165943.8|558
1595300400000|2020-07-21 03:00:00|166149.4|166019.4|166212.8|166009.1|166235.7|166049.6|166145.8|165947.8|521
1595300700000|2020-07-21 03:05:00|166174.1|166044.1|166142.6|166012.6|166260|166089.8|166142|165942.4|389
1595301000000|2020-07-21 03:10:00|166140.4|166010.4|166155|166025|166241.7|166037.1|166132.4|165937.5|396
1595301300000|2020-07-21 03:15:00|166153.3|166023.3|166150.1|166020.1|166228.9|166030.5|166137.9|165946.4|313
1595301600000|2020-07-21 03:20:00|166154.5|166024.5|166146.5|166016.5|166234.2|166031.2|166137.9|165943|233
1595301900000|2020-07-21 03:25:00|166150.2|166020.2|166098.7|165968.7|166231.5|166030|166086.9|165889.8|395
1595302200000|2020-07-21 03:30:00|166099|165969|166134|166004|166202|166021.5|166089.3|165898.5|478
1595302500000|2020-07-21 03:35:00|166135|166005|166121.7|165991.7|166222|166032.1|166119.2|165919.1|498
1595302800000|2020-07-21 03:40:00|166121.8|165991.8|166100.4|165970.4|166203.7|166012.9|166089.8|165891|405
1595303100000|2020-07-21 03:45:00|166100.3|165970.3|166149.3|165942.7|166175.2|165987.5|166095.6|165897.6|288
1595303400000|2020-07-21 03:50:00|166108|165978|166157.7|165950.4|166196.3|166000.6|166105.1|165904.7|368
1595303700000|2020-07-21 03:55:00|166118.9|165988.9|166169.7|166039.7|166248.4|166055.8|166112.8|165914.7|402
1595304000000|2020-07-21 04:00:00|166167.2|166037.2|166163.7|166033.7|166233.1|166046.7|166156.5|165964.4|266
1595304300000|2020-07-21 04:05:00|166163|166033|166184.8|166054.8|166242.3|166054.8|166147.7|165972.6|427
1595304600000|2020-07-21 04:10:00|166184.2|166054.2|166197.6|166067.6|166274.1|166086.3|166181.3|165989.1|330
1595304900000|2020-07-21 04:15:00|166197.2|166067.2|166266.3|166012.8|166272.7|166081.9|166195.2|165998.5|316
1595305200000|2020-07-21 04:20:00|166205.3|166075.3|166246.5|166027.2|166267.8|166090|166176.1|166003.6|292
1595305500000|2020-07-21 04:25:00|166238.7|166035.8|166219|166089|166284.4|166121.9|166196.5|166003.1|318
1595305800000|2020-07-21 04:30:00|166218.3|166088.3|166191.3|166061.3|166280.9|166103|166177.9|166015|329
1595306100000|2020-07-21 04:35:00|166191|166061|166226|166096|166268.5|166102.3|166182.1|166012.7|281
1595306400000|2020-07-21 04:40:00|166227.9|166097.9|166180.8|166050.8|166292.1|166103.9|166169.9|166022.1|278
1595306700000|2020-07-21 04:45:00|166181.5|166051.5|166186.3|166056.3|166247.7|166078.2|166170.1|165985.1|235
1595307000000|2020-07-21 04:50:00|166182|166052|166242.1|166112.1|166316.1|166145.7|166175.2|165986.4|336
1595307300000|2020-07-21 04:55:00|166244.1|166114.1|166230.3|166100.3|166304.3|166127.8|166222.6|166041.6|394
1595307600000|2020-07-21 05:00:00|166230.2|166100.2|166231.4|166101.4|166243.6|166113.6|166221.8|166091.8|301
1595307900000|2020-07-21 05:05:00|166234.6|166104.6|166246.7|166116.7|166256.3|166126.3|166221.2|166091.2|297
1595308200000|2020-07-21 05:10:00|166247.3|166117.3|166278.9|166148.9|166288.6|166158.6|166216.9|166086.9|382
1595308500000|2020-07-21 05:15:00|166277.7|166147.7|166320.8|166190.8|166354.5|166224.5|166267.4|166137.4|335
1595308800000|2020-07-21 05:20:00|166323.2|166193.2|166321.5|166191.5|166330.3|166200.3|166294.5|166164.5|296
1595309100000|2020-07-21 05:25:00|166326.5|166196.5|166474.6|166344.6|166480.5|166350.5|166315.4|166185.4|376
1595309400000|2020-07-21 05:30:00|166473.8|166343.8|166400.7|166270.7|166479.2|166349.2|166399.5|166269.5|450
1595309700000|2020-07-21 05:35:00|166400.9|166270.9|166310.6|166180.6|166412|166282|166310.6|166180.6|337
1595310000000|2020-07-21 05:40:00|166311.4|166181.4|166290.5|166160.5|166313.7|166183.7|166272.2|166142.2|389
1595310300000|2020-07-21 05:45:00|166290.3|166160.3|166197.8|166067.8|166292.8|166162.8|166196.6|166066.6|420
1595310600000|2020-07-21 05:50:00|166200.1|166070.1|166185.2|166055.2|166222.6|166092.6|166181.4|166051.4|411
1595310900000|2020-07-21 05:55:00|166185.1|166055.1|166135|166005|166191.8|166061.8|166109.7|165979.7|532
1595311200000|2020-07-21 06:00:00|166138.9|166008.9|166081.4|165951.4|166140.7|166010.7|166074.4|165944.4|678
1595311500000|2020-07-21 06:05:00|166084.8|165954.8|166207.6|166077.6|166243|166113|166079.8|165949.8|650
1595311800000|2020-07-21 06:10:00|166209.1|166079.1|166220.6|166090.6|166244.1|166114.1|166167.1|166060.8|666
1595312100000|2020-07-21 06:15:00|166222.3|166092.3|166105.5|165975.5|166248.3|166118.3|166089.8|165959.8|707
1595312400000|2020-07-21 06:20:00|166105.1|165975.1|165962.4|165832.4|166115.6|165985.6|165938.9|165808.9|676
1595312700000|2020-07-21 06:25:00|165961.7|165831.7|165826.7|165696.7|165981.7|165866.7|165796.5|165666.5|564
1595313000000|2020-07-21 06:30:00|165827.1|165697.1|165801.6|165711.6|165884.3|165794.3|165794.6|165697.1|540
1595313300000|2020-07-21 06:35:00|165800.1|165710.1|165779|165689|165806.1|165716.1|165756.2|165666.2|534
1595313600000|2020-07-21 06:40:00|165772.2|165682.2|165635.4|165545.4|165776.4|165686.4|165628.7|165538.7|539
1595313900000|2020-07-21 06:45:00|165632.9|165542.9|165676.3|165586.3|165681.2|165591.2|165620.2|165530.2|495
1595314200000|2020-07-21 06:50:00|165677.9|165587.9|165606.7|165516.7|165682.2|165592.2|165580.3|165490.3|664
1595314500000|2020-07-21 06:55:00|165606.6|165516.6|165588.9|165498.9|165633.4|165543.4|165571.2|165481.2|693
1595314800000|2020-07-21 07:00:00|165588.2|165498.2|165532.9|165442.9|165608.5|165518.5|165463.2|165373.2|857
1595315100000|2020-07-21 07:05:00|165533|165443|165263.4|165173.4|165533|165443|165254.2|165164.2|838
1595315400000|2020-07-21 07:10:00|165262.9|165172.9|165521.6|165431.6|165533.9|165443.9|165252.7|165162.7|851
1595315700000|2020-07-21 07:15:00|165519.1|165429.1|165224.1|165134.1|165519.8|165429.8|165221.7|165131.7|944
1595316000000|2020-07-21 07:20:00|165224.5|165134.5|165305.1|165215.1|165308.7|165218.7|165167.5|165077.5|658
1595316300000|2020-07-21 07:25:00|165301.6|165211.6|165371.7|165281.7|165405.9|165315.9|165253.7|165163.7|987
1595316600000|2020-07-21 07:30:00|165371.5|165281.5|165510.1|165420.1|165646.3|165556.3|165303.2|165213.2|828
1595316900000|2020-07-21 07:35:00|165511.3|165421.3|165575.7|165485.7|165603.6|165513.6|165482.9|165392.9|774
1595317200000|2020-07-21 07:40:00|165577.3|165487.3|165632.7|165542.7|165668|165578|165565.2|165475.2|734
1595317500000|2020-07-21 07:45:00|165632.4|165542.4|165639.3|165549.3|165754.8|165664.8|165612.5|165522.5|858
1595317800000|2020-07-21 07:50:00|165639.1|165549.1|165598.2|165508.2|165691.6|165601.6|165535.9|165445.9|807
1595318100000|2020-07-21 07:55:00|165598.1|165508.1|165567.6|165477.6|165602.5|165512.5|165504.8|165414.8|726
1595318400000|2020-07-21 08:00:00|165568.6|165478.6|165593.2|165503.2|165621.5|165531.5|165552.6|165462.6|729
1595318700000|2020-07-21 08:05:00|165593.4|165503.4|165473.9|165383.9|165596.6|165506.6|165433.2|165343.2|632
1595319000000|2020-07-21 08:10:00|165470.9|165380.9|165491|165401|165544.8|165454.8|165411.1|165321.1|758
1595319300000|2020-07-21 08:15:00|165491.2|165401.2|165611.3|165521.3|165635.9|165545.9|165436|165346|687
1595319600000|2020-07-21 08:20:00|165611.4|165521.4|165558.8|165468.8|165643.7|165553.7|165558.1|165468.1|711
1595319900000|2020-07-21 08:25:00|165559.3|165469.3|165576.6|165486.6|165578.4|165488.4|165550.4|165460.4|631
1595320200000|2020-07-21 08:30:00|165575.9|165485.9|165572|165482|165681.9|165591.9|165549.4|165459.4|766
1595320500000|2020-07-21 08:35:00|165569.3|165479.3|165570.5|165480.5|165615.7|165525.7|165536.1|165446.1|653
1595320800000|2020-07-21 08:40:00|165572.1|165482.1|165486.6|165396.6|165578.4|165488.4|165485.4|165395.4|581
1595321100000|2020-07-21 08:45:00|165489|165399|165346|165256|165489|165399|165330.9|165240.9|683
1595321400000|2020-07-21 08:50:00|165344.5|165254.5|165369.8|165279.8|165415.4|165325.4|165278.5|165188.5|800
1595321700000|2020-07-21 08:55:00|165370.9|165280.9|165503|165413|165512.9|165422.9|165299.2|165209.2|817
1595322000000|2020-07-21 09:00:00|165506.2|165416.2|165599.5|165509.5|165631.2|165541.2|165458.9|165368.9|770
1595322300000|2020-07-21 09:05:00|165598|165508|165519.3|165429.3|165602.9|165512.9|165505.2|165415.2|628
1595322600000|2020-07-21 09:10:00|165525.1|165435.1|165473.3|165383.3|165525.3|165435.3|165470.8|165380.8|566
1595322900000|2020-07-21 09:15:00|165479.9|165389.9|165508.1|165418.1|165537.9|165447.9|165453.1|165363.1|560
1595323200000|2020-07-21 09:20:00|165505.3|165415.3|165530.4|165440.4|165543.8|165453.8|165473.4|165383.4|548
1595323500000|2020-07-21 09:25:00|165530.1|165440.1|165517.2|165427.2|165655.7|165565.7|165507.2|165417.2|739
1595323800000|2020-07-21 09:30:00|165516.8|165426.8|165367.3|165277.3|165530.1|165440.1|165331.6|165241.6|673
1595324100000|2020-07-21 09:35:00|165367.9|165277.9|165383.3|165293.3|165397.9|165307.9|165345.8|165255.8|748
1595324400000|2020-07-21 09:40:00|165384.5|165294.5|165263.5|165173.5|165388.1|165298.1|165263.5|165173.5|673
1595324700000|2020-07-21 09:45:00|165263.7|165173.7|165214.7|165124.7|165289.4|165199.4|165187.2|165097.2|613
1595325000000|2020-07-21 09:50:00|165217.6|165127.6|165242|165152|165255.7|165165.7|165194.2|165104.2|671
1595325300000|2020-07-21 09:55:00|165241.3|165151.3|165278|165188|165304.9|165214.9|165222.9|165132.9|695
1595325600000|2020-07-21 10:00:00|165271|165181|165234.5|165144.5|165277.6|165187.6|165199.1|165109.1|631
1595325900000|2020-07-21 10:05:00|165233.3|165143.3|165262.5|165172.5|165303.8|165213.8|165222.4|165132.4|644
1595326200000|2020-07-21 10:10:00|165263.8|165173.8|165211.7|165121.7|165284.5|165194.5|165193.4|165103.4|521
1595326500000|2020-07-21 10:15:00|165212.3|165122.3|165153|165063|165243.4|165153.4|165153|165063|601
1595326800000|2020-07-21 10:20:00|165152.5|165062.5|165133|165043|165165.3|165075.3|165042.5|164952.5|647
1595327100000|2020-07-21 10:25:00|165134.2|165044.2|165086.4|164996.4|165147|165057|165016.4|164926.4|639
1595327400000|2020-07-21 10:30:00|165086.5|164996.5|165019.8|164929.8|165128|165038|165004.2|164914.2|616
1595327700000|2020-07-21 10:35:00|165020.1|164930.1|165026.6|164936.6|165048.8|164958.8|164959|164869|585
1595328000000|2020-07-21 10:40:00|165021.5|164931.5|165022.6|164932.6|165128.7|165038.7|164992.2|164902.2|694
1595328300000|2020-07-21 10:45:00|165021.5|164931.5|164923|164833|165033.9|164943.9|164897.9|164807.9|659
1595328600000|2020-07-21 10:50:00|164922.4|164832.4|164893.8|164803.8|164967.7|164877.7|164785.5|164695.5|820
1595328900000|2020-07-21 10:55:00|164892.8|164802.8|164843.7|164753.7|164941.5|164851.5|164689|164599|775
1595329200000|2020-07-21 11:00:00|164843.8|164753.8|164842.2|164752.2|164864.2|164774.2|164775.8|164685.8|737
1595329500000|2020-07-21 11:05:00|164842.9|164752.9|165040.2|164950.2|165043.5|164953.5|164815.4|164725.4|735
1595329800000|2020-07-21 11:10:00|165038.6|164948.6|165084.9|164994.9|165088.5|164998.5|164967.4|164877.4|754
1595330100000|2020-07-21 11:15:00|165080.1|164990.1|165098.5|165008.5|165125.6|165035.6|165066.3|164976.3|718
1595330400000|2020-07-21 11:20:00|165098.2|165008.2|165110.8|165020.8|165120.5|165030.5|165049.1|164959.1|617
1595330700000|2020-07-21 11:25:00|165117.6|165027.6|165041.2|164951.2|165119.5|165029.5|165034.9|164944.9|622
1595331000000|2020-07-21 11:30:00|165041.5|164951.5|165056.1|164966.1|165106.4|165016.4|165034.6|164944.6|626
1595331300000|2020-07-21 11:35:00|165056.3|164966.3|165008.9|164918.9|165074.2|164984.2|165001.6|164911.6|593
1595331600000|2020-07-21 11:40:00|165009.6|164919.6|165032.6|164942.6|165116.9|165026.9|164962.5|164872.5|734
1595331900000|2020-07-21 11:45:00|165033.1|164943.1|165121.1|165031.1|165121.7|165031.7|164972.4|164882.4|698
1595332200000|2020-07-21 11:50:00|165120.9|165030.9|164996.8|164906.8|165122.7|165032.7|164994.3|164904.3|769
1595332500000|2020-07-21 11:55:00|164996.1|164906.1|164957.2|164867.2|165015|164925|164900.1|164810.1|852
1595332800000|2020-07-21 12:00:00|164951.5|164861.5|164996.1|164906.1|165046.9|164956.9|164915.1|164825.1|821
1595333100000|2020-07-21 12:05:00|164997|164907|165029.3|164939.3|165036.8|164946.8|164954.9|164864.9|688
1595333400000|2020-07-21 12:10:00|165029.5|164939.5|165042.3|164952.3|165094.4|165004.4|164997|164907|724
1595333700000|2020-07-21 12:15:00|165042.9|164952.9|165008.8|164918.8|165124.2|165034.2|164965|164875|811
1595334000000|2020-07-21 12:20:00|165007.6|164917.6|164870.9|164780.9|165008.9|164918.9|164862.7|164772.7|725
1595334300000|2020-07-21 12:25:00|164871.4|164781.4|164845.6|164755.6|164888.6|164798.6|164830.2|164740.2|704
1595334600000|2020-07-21 12:30:00|164844.2|164754.2|164716.3|164626.3|164846.6|164756.6|164676.9|164586.9|894
1595334900000|2020-07-21 12:35:00|164719.2|164629.2|164701.1|164611.1|164783.4|164693.4|164675.3|164585.3|845
1595335200000|2020-07-21 12:40:00|164702.5|164612.5|164673.2|164583.2|164728.5|164638.5|164661.1|164571.1|797
1595335500000|2020-07-21 12:45:00|164673|164583|164691.3|164601.3|164754.5|164664.5|164624.6|164534.6|949
1595335800000|2020-07-21 12:50:00|164691.7|164601.7|164645.6|164555.6|164740.2|164650.2|164621.2|164531.2|876
1595336100000|2020-07-21 12:55:00|164636.4|164546.4|164804.6|164714.6|164820.9|164730.9|164634.8|164544.8|896
1595336400000|2020-07-21 13:00:00|164807.6|164717.6|164800.8|164710.8|164816.4|164726.4|164690.4|164600.4|873
1595336700000|2020-07-21 13:05:00|164800.3|164710.3|164914.5|164824.5|164937.4|164847.4|164795.6|164705.6|757
1595337000000|2020-07-21 13:10:00|164915.3|164825.3|165003.7|164913.7|165186.3|165096.3|164907.8|164817.8|849
1595337300000|2020-07-21 13:15:00|165004.8|164914.8|164982.8|164892.8|165029.3|164939.3|164947.3|164857.3|843
1595337600000|2020-07-21 13:20:00|164982.6|164892.6|165050.7|164960.7|165095.5|165005.5|164913.3|164823.3|790
1595337900000|2020-07-21 13:25:00|165052.2|164962.2|165074|164984|165081.2|164991.2|164932.5|164842.5|787
1595338200000|2020-07-21 13:30:00|165073.8|164983.8|165061.9|164971.9|165184.8|165094.8|165027.4|164937.4|878
1595338500000|2020-07-21 13:35:00|165061.2|164971.2|164990.8|164900.8|165110.6|165020.6|164960.3|164870.3|965
1595338800000|2020-07-21 13:40:00|165005.7|164915.7|165029.1|164939.1|165081.6|164991.6|164870.8|164780.8|1001
1595339100000|2020-07-21 13:45:00|165029.9|164939.9|164993.1|164903.1|165059.5|164969.5|164955.3|164865.3|983
1595339400000|2020-07-21 13:50:00|164990.4|164900.4|164933.9|164843.9|164995.5|164905.5|164852.8|164762.8|898
1595339700000|2020-07-21 13:55:00|164935.7|164845.7|164949.6|164859.6|165036.9|164946.9|164905.8|164815.8|1010
1595340000000|2020-07-21 14:00:00|164948.8|164858.8|164855.5|164765.5|165038.6|164948.6|164855.5|164765.5|1018
1595340300000|2020-07-21 14:05:00|164858.8|164768.8|164873.6|164783.6|164878.3|164788.3|164715.8|164625.8|924
1595340600000|2020-07-21 14:10:00|164870|164780|164946.8|164856.8|164975.3|164885.3|164809.1|164719.1|970
1595340900000|2020-07-21 14:15:00|164947.9|164857.9|164740.5|164650.5|164947.9|164857.9|164668.4|164578.4|1040
1595341200000|2020-07-21 14:20:00|164736.3|164646.3|164767.4|164677.4|164842.3|164752.3|164701.3|164611.3|903
1595341500000|2020-07-21 14:25:00|164765|164675|164978.4|164888.4|165013.5|164923.5|164743.2|164653.2|1017
1595341800000|2020-07-21 14:30:00|164983.7|164893.7|164769.1|164679.1|164991.7|164901.7|164732.9|164642.9|907
1595342100000|2020-07-21 14:35:00|164767.9|164677.9|164825.8|164735.8|165014.6|164924.6|164767|164677|966
1595342400000|2020-07-21 14:40:00|164826.1|164736.1|164927.7|164837.7|164941.6|164851.6|164776.3|164686.3|972
1595342700000|2020-07-21 14:45:00|164922.1|164832.1|164879.5|164789.5|164938.1|164848.1|164799.2|164709.2|1008
1595343000000|2020-07-21 14:50:00|164880.3|164790.3|164777.7|164687.7|164902.3|164812.3|164775.5|164685.5|971
1595343300000|2020-07-21 14:55:00|164778.1|164688.1|164779.7|164689.7|164794.9|164704.9|164684.2|164594.2|925
1595343600000|2020-07-21 15:00:00|164779.2|164689.2|164662.9|164572.9|164783.3|164693.3|164651|164561|957
1595343900000|2020-07-21 15:05:00|164662.7|164572.7|164745|164655|164754.7|164664.7|164632.4|164542.4|977
1595344200000|2020-07-21 15:10:00|164745.6|164655.6|164620.5|164530.5|164798.9|164708.9|164600.3|164510.3|988
1595344500000|2020-07-21 15:15:00|164619.7|164529.7|164455.3|164365.3|164639.8|164549.8|164329.8|164239.8|886
1595344800000|2020-07-21 15:20:00|164454.9|164364.9|164590.6|164500.6|164600.1|164510.1|164445.9|164355.9|941
1595345100000|2020-07-21 15:25:00|164590.4|164500.4|164618.5|164528.5|164686.6|164596.6|164520|164430|822
1595345400000|2020-07-21 15:30:00|164618.2|164528.2|164620.3|164530.3|164665.5|164575.5|164611.1|164521.1|741
1595345700000|2020-07-21 15:35:00|164623|164533|164598.5|164508.5|164645.6|164555.6|164560.7|164470.7|805
1595346000000|2020-07-21 15:40:00|164598.8|164508.8|164557.2|164467.2|164615.6|164525.6|164516.6|164426.6|734
1595346300000|2020-07-21 15:45:00|164556.9|164466.9|164674.4|164584.4|164725|164616.1|164528|164438|892
1595346600000|2020-07-21 15:50:00|164675.5|164585.5|164717.9|164627.9|164779.3|164689.3|164631.2|164541.2|832
1595346900000|2020-07-21 15:55:00|164716.7|164626.7|164695.1|164605.1|164796.8|164706.8|164692.3|164602.3|686
1595347200000|2020-07-21 16:00:00|164694.5|164604.5|164634.6|164544.6|164731.3|164621.2|164618.4|164528.4|823
1595347500000|2020-07-21 16:05:00|164634.4|164544.4|164610.3|164520.3|164643.8|164553.8|164563.8|164473.8|759
1595347800000|2020-07-21 16:10:00|164610.1|164520.1|164742.9|164652.9|164753.4|164662.4|164608.4|164518.4|719
1595348100000|2020-07-21 16:15:00|164742.8|164652.8|164767.2|164677.2|164789.6|164699.6|164737.1|164647.1|544
1595348400000|2020-07-21 16:20:00|164768.6|164678.6|164520.2|164430.2|164780.2|164690.2|164513.2|164398.9|716
1595348700000|2020-07-21 16:25:00|164520.6|164430.6|164593|164463|164656.3|164526.3|164520.6|164418.7|836
1595349000000|2020-07-21 16:30:00|164597.7|164467.7|164560|164430|164616.2|164486.2|164543.5|164413.5|793
1595349300000|2020-07-21 16:35:00|164559.7|164429.7|164592.5|164462.5|164622.3|164503.5|164551.1|164424.2|726
1595349600000|2020-07-21 16:40:00|164592.6|164462.6|164473.5|164383.5|164612.1|164498.8|164473.5|164360.9|661
1595349900000|2020-07-21 16:45:00|164473.1|164383.1|164595|164465|164603.2|164476.4|164470.8|164365.9|694
1595350200000|2020-07-21 16:50:00|164593.3|164463.3|164538.1|164408.1|164599.9|164481.4|164472.7|164361.5|694
1595350500000|2020-07-21 16:55:00|164540.4|164410.4|164494.6|164404.6|164593|164463|164492.7|164381.8|726
1595350800000|2020-07-21 17:00:00|164499.3|164409.3|164599.1|164469.1|164625.3|164502.6|164477.2|164387.2|610
1595351100000|2020-07-21 17:05:00|164599|164469|164637.5|164507.5|164647.1|164540.3|164581|164451.5|607
1595351400000|2020-07-21 17:10:00|164643.2|164513.2|164651.9|164521.9|164651.9|164521.9|164591.8|164461.8|562
1595351700000|2020-07-21 17:15:00|164662.7|164532.7|164587.7|164457.7|164673.5|164543.5|164567.9|164443.4|728
1595352000000|2020-07-21 17:20:00|164587.1|164457.1|164585.5|164455.5|164630.5|164500.5|164562.7|164443|643
1595352300000|2020-07-21 17:25:00|164584.8|164454.8|164538.9|164448.9|164614.8|164516.4|164530.1|164424.1|612
1595352600000|2020-07-21 17:30:00|164539.9|164449.9|164404.8|164274.8|164540.9|164450.9|164397.4|164267.4|552
1595352900000|2020-07-21 17:35:00|164405|164275|164367.6|164277.6|164413.5|164292.1|164362.9|164265.5|518
1595353200000|2020-07-21 17:40:00|164367.3|164277.3|164322.5|164232.5|164372.2|164282.2|164295|164176.4|608
1595353500000|2020-07-21 17:45:00|164322.6|164232.6|164267.4|164137.4|164345.9|164232.6|164229|164122|485
1595353800000|2020-07-21 17:50:00|164267|164137|164278.8|164148.8|164286.8|164176.1|164239.9|164134.7|498
1595354100000|2020-07-21 17:55:00|164278.1|164148.1|164181.9|164091.9|164281.7|164167.5|164167.5|164056.3|615
1595354400000|2020-07-21 18:00:00|164182.5|164092.5|164034.2|163904.2|164182.5|164092.5|164001.5|163871.5|657
1595354700000|2020-07-21 18:05:00|164034.4|163904.4|163894.2|163764.2|164036.5|163906.5|163872.7|163758.6|636
1595355000000|2020-07-21 18:10:00|163893.5|163763.5|164003.5|163913.5|164062|163948.3|163890.2|163760.2|532
1595355300000|2020-07-21 18:15:00|163997|163907|163999.8|163869.8|164018.5|163909.8|163870.5|163766.5|677
1595355600000|2020-07-21 18:20:00|164000.1|163870.1|164066.5|163936.5|164081.4|163958.2|163972.4|163865.3|565
1595355900000|2020-07-21 18:25:00|164066.6|163936.6|164007.6|163917.6|164072|163942|163993.1|163876.1|585
1595356200000|2020-07-21 18:30:00|164007.5|163917.5|163993.4|163863.4|164042.3|163952.3|163982.2|163852.2|599
1595356500000|2020-07-21 18:35:00|163995.9|163865.9|163924.1|163834.1|163999.6|163883.1|163897.3|163807.3|556
1595356800000|2020-07-21 18:40:00|163924.4|163834.4|163943.3|163813.3|163953.1|163841|163909.5|163802.3|513
1595357100000|2020-07-21 18:45:00|163943.4|163813.4|164010.4|163880.4|164015|163890.8|163908.3|163789.5|716
1595357400000|2020-07-21 18:50:00|164010.9|163880.9|163964.4|163874.4|164070.9|163940.9|163959.8|163858.7|589
1595357700000|2020-07-21 18:55:00|163966.2|163876.2|163802.2|163672.2|163988.6|163879.8|163785.1|163655.1|684
1595358000000|2020-07-21 19:00:00|163807.1|163677.1|163823.6|163693.6|163879.6|163749.6|163672.7|163542.7|737
1595358300000|2020-07-21 19:05:00|163824.2|163694.2|164034.2|163904.2|164038.4|163908.4|163818.6|163688.6|744
1595358600000|2020-07-21 19:10:00|164034.5|163904.5|164097.7|163967.7|164181.7|164051.7|164008.2|163878.2|803
1595358900000|2020-07-21 19:15:00|164104.2|163974.2|164195.4|164065.4|164225.2|164095.2|164090.2|163960.2|697
1595359200000|2020-07-21 19:20:00|164194.1|164064.1|164050.6|163920.6|164204.1|164074.1|164016|163886|625
1595359500000|2020-07-21 19:25:00|164051.6|163921.6|164072.9|163942.9|164101.5|163971.5|163985.8|163855.8|639
1595359800000|2020-07-21 19:30:00|164074.4|163944.4|164089|163959|164093.8|163963.8|164009.5|163879.5|591
1595360100000|2020-07-21 19:35:00|164089.6|163959.6|164213.4|164083.4|164242|164112|164059.1|163953.1|573
1595360400000|2020-07-21 19:40:00|164213.1|164083.1|164117|163987|164294.4|164164.4|164057.9|163927.9|648
1595360700000|2020-07-21 19:45:00|164114.5|163984.5|164069.5|163939.5|164135.8|164005.8|164068.6|163938.6|552
1595361000000|2020-07-21 19:50:00|164077.1|163947.1|164221.4|164091.4|164330.8|164200.8|164077.1|163947.1|759
1595361300000|2020-07-21 19:55:00|164218.7|164088.7|164075.7|163945.7|164273.3|164143.3|164021.5|163891.5|717
1595361600000|2020-07-21 20:00:00|164080.1|163950.1|164121.3|163991.3|164137.2|164007.2|164045.3|163915.3|669
1595361900000|2020-07-21 20:05:00|164122.3|163992.3|164155.4|164025.4|164157.6|164027.6|164107.2|163977.2|373
1595362200000|2020-07-21 20:10:00|164151.9|164021.9|164125.1|163995.1|164185.4|164055.4|164093.2|163963.2|447
1595362500000|2020-07-21 20:15:00|164126.1|163996.1|164128.2|163998.2|164189.4|164059.4|164112.7|163982.7|404
1595362800000|2020-07-21 20:20:00|164124.6|163994.6|164132.6|164002.6|164169.7|164039.7|164109.5|163979.5|328
1595363100000|2020-07-21 20:25:00|164129.5|163999.5|164143.6|164013.6|164161.9|164031.9|164121.5|163991.5|334
1595363400000|2020-07-21 20:30:00|164143.2|164013.2|164191.6|164061.6|164233.8|164103.8|164140.7|164010.7|393
1595363700000|2020-07-21 20:35:00|164190.4|164060.4|164175.5|164045.5|164229.6|164081.2|164172.8|164024.9|226
1595364000000|2020-07-21 20:40:00|164173.6|164043.6|164221.7|164091.7|164248.6|164094.8|164173.6|164043.6|277
1595364300000|2020-07-21 20:45:00|164204.5|164074.5|164215|164085|164272|164111|164181.6|164035.9|281
1595364600000|2020-07-21 20:50:00|164213.6|164083.6|164259.2|164041.4|164301.3|164108.3|164194.8|164032.4|238
1595364900000|2020-07-21 20:55:00|164258.4|164041.2|164274|164004|164328.3|164091.4|164205.1|163983.3|473
1595365200000|2020-07-21 21:00:00|164274.4|164004.4|164275.4|164005.4|164283.3|164013.3|164246.6|163976.6|50
1595365500000|2020-07-21 21:05:00|164258.8|163988.8|164255.9|163985.9|164282.3|164012.3|164172.5|163902.5|117
1595365800000|2020-07-21 21:10:00|164258.9|163988.9|164242.2|163972.2|164289|164019|164201.7|163931.7|164
1595366100000|2020-07-21 21:15:00|164240.1|163970.1|164226|163956|164277.3|164007.3|164172.5|163902.5|89
1595366400000|2020-07-21 21:20:00|164266|163996|164233.8|163963.8|164306.4|164036.4|164135.1|163865.1|284
1595366700000|2020-07-21 21:25:00|164204.6|163934.6|164235.2|163965.2|164283.7|164013.7|164135.2|163865.2|323
1595367000000|2020-07-21 21:30:00|164264.8|163994.8|164256.4|163986.4|164331|164061|164172.5|163902.5|365
1595367300000|2020-07-21 21:35:00|164278.1|164008.1|164290.8|164020.8|164356|164086|164172.5|163902.5|272
1595367600000|2020-07-21 21:40:00|164274.7|164004.7|164293.6|164023.6|164324.7|164054.7|164235.5|163965.5|140
1595367900000|2020-07-21 21:45:00|164329.6|164059.6|164325.2|164055.2|164397.4|164127.4|164229|163959|191
1595368200000|2020-07-21 21:50:00|164334.1|164064.1|164328.4|164058.4|164385.1|164115.1|164222.5|163952.5|305
1595368500000|2020-07-21 21:55:00|164314.6|164044.6|164465.7|164195.7|164500.2|164230.2|164272.4|164002.4|387
1595368800000|2020-07-21 22:00:00|164448.6|164178.6|164368.9|164098.9|164457.7|164187.7|164274.6|164004.6|509
1595369100000|2020-07-21 22:05:00|164357.6|164087.6|164349.6|164079.6|164403.9|164133.9|164290.5|164020.5|362
1595369400000|2020-07-21 22:10:00|164349.3|164079.3|164307.2|164037.2|164418.1|164148.1|164307.2|164037.2|300
1595369700000|2020-07-21 22:15:00|164313|164043|164335.4|164065.4|164431.5|164161.5|164309.4|164039.4|279
1595370000000|2020-07-21 22:20:00|164344.7|164074.7|164272.5|164002.5|164406.2|164136.2|164253.5|163983.5|517
1595370300000|2020-07-21 22:25:00|164273.5|164003.5|164293.5|164023.5|164382.1|164112.1|164237.4|163967.4|264
1595370600000|2020-07-21 22:30:00|164281.5|164011.5|164303.4|164033.4|164382.5|164112.5|164245.5|163975.5|277
1595370900000|2020-07-21 22:35:00|164336.6|164066.6|164306.7|164036.7|164379.5|164109.5|164265.2|164004.3|259
1595371200000|2020-07-21 22:40:00|164345.1|164075.1|164310.1|164040.1|164358.8|164088.8|164263.5|163993.5|274
1595371500000|2020-07-21 22:45:00|164304.7|164034.7|164308.2|164038.2|164368.7|164098.7|164283.3|164013.3|283
1595371800000|2020-07-21 22:50:00|164323.7|164053.7|164341.6|164071.6|164369.6|164099.6|164288.8|164018.8|248
1595372100000|2020-07-21 22:55:00|164350.1|164080.1|164314.4|164044.4|164383|164113|164268.2|163998.2|256
1595372400000|2020-07-21 23:00:00|164320.2|164050.2|164296.7|164026.7|164364.1|164094.1|164238|163968|435
1595372700000|2020-07-21 23:05:00|164272.4|164004.6|164300.9|164030.9|164355.2|164085.2|164241.7|163995|435
1595373000000|2020-07-21 23:10:00|164293.9|164023.9|164315.6|164045.6|164352.7|164082.7|164244.5|164014.8|442
1595373300000|2020-07-21 23:15:00|164312.3|164042.3|164294.2|164057.1|164350.7|164080.7|164245.9|164025|476
1595373600000|2020-07-21 23:20:00|164297.8|164056.5|164292.9|164064.9|164336.1|164078.3|164266.8|164033.7|310
1595373900000|2020-07-21 23:25:00|164286.4|164051.5|164300.9|164067|164346|164127.3|164209.1|164036.4|576
1595374200000|2020-07-21 23:30:00|164295.1|164064.3|164239.8|164034.9|164314|164112.2|164167.6|163976.8|317
1595374500000|2020-07-21 23:35:00|164243|164038.3|164241.6|164028.3|164312.1|164081.8|164175|164000.1|323
1595374800000|2020-07-21 23:40:00|164181.3|164051.3|164256.2|164000.8|164273.3|164068|164151.2|163992.3|368
1595375100000|2020-07-21 23:45:00|164246.9|163998.7|164176.8|164046.8|164291.2|164064.5|164145.2|163979.7|380
1595375400000|2020-07-21 23:50:00|164177|164047|164163.9|164033.9|164279.6|164073|164148.9|163982.1|332
1595375700000|2020-07-21 23:55:00|164261.2|164013.1|164226.2|164096.2|164278.8|164115.7|164144.2|163988.3|488
1595376000000|2020-07-22 00:00:00|164224.3|164094.3|164295.2|164165.2|164365.2|164204|164143.2|163982.1|627
1595376300000|2020-07-22 00:05:00|164307|164177|164310.2|164180.2|164354.2|164203.1|164263|164133|448
1595376600000|2020-07-22 00:10:00|164306.2|164176.2|164253.8|164123.8|164350|164198.4|164239|164090|438
1595376900000|2020-07-22 00:15:00|164245.1|164115.1|164259.1|164129.1|164319.9|164164.2|164228|164064.5|422
1595377200000|2020-07-22 00:20:00|164296.2|164090.5|164246.7|164116.7|164318.2|164128.9|164232.9|164048.2|386
1595377500000|2020-07-22 00:25:00|164248.8|164118.8|164239.3|164109.3|164302.4|164126.1|164222.9|164040.2|449
1595377800000|2020-07-22 00:30:00|164237.9|164107.9|164240.9|164110.9|164317.1|164151.8|164235|164031.5|467
1595378100000|2020-07-22 00:35:00|164240.8|164110.8|164294.7|164164.7|164337.8|164175.2|164231.5|164058.1|459
1595378400000|2020-07-22 00:40:00|164294.4|164164.4|164266.2|164136.2|164318.2|164164.4|164232.4|164054.5|405
1595378700000|2020-07-22 00:45:00|164266.3|164136.3|164257.7|164127.7|164314.7|164144.4|164247.7|164076.9|291
1595379000000|2020-07-22 00:50:00|164257.9|164127.9|164264.1|164134.1|164316.6|164150.2|164253.9|164067|320
1595379300000|2020-07-22 00:55:00|164264.3|164134.3|164256.9|164126.9|164318.6|164148|164240.2|164058.7|367
1595379600000|2020-07-22 01:00:00|164265.4|164135.4|164255.9|164125.9|164376|164191.4|164184.7|164016.7|471
1595379900000|2020-07-22 01:05:00|164256.3|164126.3|164206.4|164076.4|164328.4|164139.7|164206.4|164058.4|404
1595380200000|2020-07-22 01:10:00|164200.2|164070.2|164118.9|163988.9|164271.6|164085.7|164054.4|163862.7|407
1595380500000|2020-07-22 01:15:00|164116.9|163986.9|164125.8|163995.8|164228.9|164045.5|164057.8|163904.6|477
1595380800000|2020-07-22 01:20:00|164163.8|163959.8|164085.2|163955.2|164207.5|164039.1|164058.8|163885.1|427
1595381100000|2020-07-22 01:25:00|164128.2|163916.1|164076.4|163946.4|164128.2|163963.6|164063|163916.1|187
1595381400000|2020-07-22 01:30:00|164073.1|163943.1|164210.4|163940.4|164235.1|164051.3|164073.1|163940.4|386
1595381700000|2020-07-22 01:35:00|164209.1|163939.1|164107.9|163977.9|164209.2|164036.6|164096.1|163934.8|385
1595382000000|2020-07-22 01:40:00|164110.5|163980.5|164214.7|164013.9|164258.2|164063.5|164100.3|163950.6|335
1595382300000|2020-07-22 01:45:00|164180|164050|164159.6|163952.9|164259.9|164060.9|164105.5|163916|283
1595382600000|2020-07-22 01:50:00|164172|163948.6|163996.3|163866.3|164181.3|163997.8|163990.1|163821.5|340
1595382900000|2020-07-22 01:55:00|164078.6|163808.6|163986.9|163856.9|164078.6|163882|163956.6|163769.1|336
1595383200000|2020-07-22 02:00:00|163988.2|163858.2|163920.6|163790.6|163992.6|163858.2|163912.9|163721.4|347
1595383500000|2020-07-22 02:05:00|163924|163794|163914.1|163784.1|163976.3|163797.8|163908.9|163732.5|271
1595383800000|2020-07-22 02:10:00|163914.6|163784.6|163951|163742.3|163990.5|163800.5|163907.5|163714.5|311
1595384100000|2020-07-22 02:15:00|163950.6|163741.9|163943|163708.8|163960.4|163788.9|163890.1|163708.8|259
1595384400000|2020-07-22 02:20:00|163883.9|163753.9|163912.8|163782.8|163975.2|163794.5|163882.2|163711.5|252
1595384700000|2020-07-22 02:25:00|163982.3|163712.3|163886.9|163756.9|163982.3|163799.1|163875.8|163712.3|337
1595385000000|2020-07-22 02:30:00|163884.1|163754.1|163885.5|163755.5|163923.3|163770.6|163879.5|163722.6|267
1595385300000|2020-07-22 02:35:00|163888|163758|163885.1|163755.1|163919.6|163761.9|163880.4|163710.7|202
1595385600000|2020-07-22 02:40:00|163884.6|163754.6|163881.9|163751.9|163951.7|163763.4|163875.4|163672|209
1595385900000|2020-07-22 02:45:00|163882.1|163752.1|163875.8|163745.8|163943.4|163767.5|163870.5|163697|226
1595386200000|2020-07-22 02:50:00|163875|163745|163872.6|163742.6|163941.5|163749.6|163868.7|163671.5|200
1595386500000|2020-07-22 02:55:00|163874.5|163744.5|163911.1|163781.1|163951.3|163786.5|163870|163676.8|305
1595386800000|2020-07-22 03:00:00|163911|163781|163921.7|163791.7|163958.3|163811.6|163904.8|163734.4|318
1595387100000|2020-07-22 03:05:00|163927.1|163797.1|163921.4|163791.4|163986.2|163800.9|163905.5|163717.4|254
1595387400000|2020-07-22 03:10:00|163924.7|163794.7|163919.2|163789.2|163968.7|163803|163901|163731|283
1595387700000|2020-07-22 03:15:00|163917.9|163787.9|163920.8|163790.8|163970|163802.2|163909.1|163729.6|264
1595388000000|2020-07-22 03:20:00|163920.6|163790.6|163966.5|163836.5|164007.2|163853.2|163913|163737.2|383
1595388300000|2020-07-22 03:25:00|163964.3|163834.3|163957.8|163827.8|164022|163855.5|163948.1|163763.6|201
1595388600000|2020-07-22 03:30:00|163959.9|163829.9|164012.9|163882.9|164087.7|163902.5|163951.5|163805|512
1595388900000|2020-07-22 03:35:00|164012.5|163882.5|163996.2|163866.2|164076.8|163911.4|163991.6|163819.5|549
1595389200000|2020-07-22 03:40:00|163995.7|163865.7|163992.1|163862.1|164062.9|163878.1|163982.3|163817.6|339
1595389500000|2020-07-22 03:45:00|163991.7|163861.7|163972.8|163842.8|164039.2|163869.5|163945.7|163788.4|939
1595389800000|2020-07-22 03:50:00|163971.6|163841.6|164025.2|163895.2|164117.8|163921.1|163970.4|163812.7|382
1595390100000|2020-07-22 03:55:00|164025.3|163895.3|164017.7|163887.7|164085.3|163902.8|164002.9|163832.3|167
1595390400000|2020-07-22 04:00:00|164016.3|163886.3|163977.8|163847.8|164073.4|163898.7|163976.6|163818.5|256
1595390700000|2020-07-22 04:05:00|163978.2|163848.2|163988|163858|164055.9|163864.7|163972.4|163782.9|305
1595391000000|2020-07-22 04:10:00|163988.1|163858.1|164010.5|163880.5|164068.3|163884.8|163979.9|163799.4|245
1595391300000|2020-07-22 04:15:00|164010.6|163880.6|164022.2|163892.2|164082.1|163894.8|163991.6|163813.7|345
1595391600000|2020-07-22 04:20:00|164020.6|163890.6|164016.8|163886.8|164079.3|163898.6|163996.9|163828.6|281
1595391900000|2020-07-22 04:25:00|164007.4|163877.4|164013|163883|164070.4|163889.6|163999.8|163829.3|367
1595392200000|2020-07-22 04:30:00|164013.3|163883.3|164016.6|163886.6|164084.7|163892.4|164004.5|163812.4|308
1595392500000|2020-07-22 04:35:00|164053.5|163852|164022.1|163892.1|164093.4|163899.5|164014.5|163819.4|242
1595392800000|2020-07-22 04:40:00|164023.3|163893.3|163999.6|163869.6|164082.1|163897.5|163995.8|163812.1|238
1595393100000|2020-07-22 04:45:00|163999.3|163869.3|164037|163907|164131|163955.2|163999.3|163815.2|415
1595393400000|2020-07-22 04:50:00|164037.1|163907.1|164040|163910|164113.4|163983.4|164021.7|163852.7|389
1595393700000|2020-07-22 04:55:00|164038.9|163908.9|164077.9|163947.9|164134.1|163982|164018|163842.3|508
1595394000000|2020-07-22 05:00:00|164076.2|163946.2|164067.3|163937.3|164172.8|164042.8|164050.4|163920.4|785
1595394300000|2020-07-22 05:05:00|164065.6|163935.6|164099.4|163969.4|164133.8|164003.8|164004.3|163874.3|754
1595394600000|2020-07-22 05:10:00|164100.7|163970.7|164104.4|163974.4|164112.1|163982.1|164094.9|163964.9|661
1595394900000|2020-07-22 05:15:00|164100.9|163970.9|164068.7|163938.7|164118.5|163988.5|164068.7|163938.7|599
1595395200000|2020-07-22 05:20:00|164067.1|163937.1|164096.6|163966.6|164105.4|163975.4|164015.3|163885.3|520
1595395500000|2020-07-22 05:25:00|164096.7|163966.7|164026.3|163896.3|164101.8|163971.8|164021.1|163891.1|455
1595395800000|2020-07-22 05:30:00|164024.7|163894.7|164085.3|163955.3|164098.8|163968.8|164024.6|163894.6|365
1595396100000|2020-07-22 05:35:00|164089.1|163959.1|164126.6|163996.6|164139.5|164009.5|164085.7|163955.7|294
1595396400000|2020-07-22 05:40:00|164124.6|163994.6|164127.2|163997.2|164139.5|164009.5|164118.7|163988.7|186
1595396700000|2020-07-22 05:45:00|164123.2|163993.2|164086.3|163956.3|164130.7|164000.7|164075.6|163945.6|423
1595397000000|2020-07-22 05:50:00|164084.1|163954.1|164048.5|163918.5|164096.4|163966.4|164028.7|163898.7|469
1595397300000|2020-07-22 05:55:00|164049.6|163919.6|163971.2|163841.2|164075|163945|163968|163838|545
1595397600000|2020-07-22 06:00:00|163965|163835|164028.7|163898.7|164045.2|163915.2|163927.1|163797.1|879
1595397900000|2020-07-22 06:05:00|164028.2|163898.2|164120.4|163990.4|164180.2|164050.2|164026.9|163896.9|824
1595398200000|2020-07-22 06:10:00|164121.4|163991.4|164159.6|164029.6|164276.3|164146.3|164083.2|163953.2|878
1595398500000|2020-07-22 06:15:00|164159.4|164029.4|164388.6|164258.6|164388.6|164258.6|164140.7|164010.7|938
1595398800000|2020-07-22 06:20:00|164377.7|164247.7|164427.4|164297.4|164462.9|164332.9|164335.9|164205.9|838
1595399100000|2020-07-22 06:25:00|164427.6|164297.6|164575.9|164445.9|164699.7|164569.7|164390|164260|823
1595399400000|2020-07-22 06:30:00|164573.1|164443.1|164406.5|164276.5|164579.8|164449.8|164362.8|164252.5|741
1595399700000|2020-07-22 06:35:00|164405.8|164275.8|164341.8|164251.8|164424.8|164322.8|164334.4|164211|757
1595400000000|2020-07-22 06:40:00|164341.5|164251.5|164458.7|164368.7|164558.7|164446.5|164335.2|164207.4|766
1595400300000|2020-07-22 06:45:00|164458.5|164368.5|164364.2|164274.2|164480.2|164386.8|164288.7|164172.6|785
1595400600000|2020-07-22 06:50:00|164364.3|164274.3|164269.5|164139.5|164453.6|164332.3|164233|164128.4|851
1595400900000|2020-07-22 06:55:00|164249.8|164159.8|164358.9|164228.9|164446.6|164332.7|164246.9|164144.8|953
1595401200000|2020-07-22 07:00:00|164359.9|164229.9|164268.7|164178.7|164391.9|164264.9|164251.5|164133.4|977
1595401500000|2020-07-22 07:05:00|164268.9|164178.9|164184.8|164094.8|164318.3|164204.8|164122.2|163992.2|1002
1595401800000|2020-07-22 07:10:00|164185.7|164095.7|164062|163972|164201.5|164111.5|164055.3|163950.6|938
1595402100000|2020-07-22 07:15:00|164063.4|163973.4|164201.1|164111.1|164303.6|164195|164061.9|163971.9|966
1595402400000|2020-07-22 07:20:00|164200.5|164110.5|164406.2|164276.2|164419.3|164289.3|164089.8|163999.8|923
1595402700000|2020-07-22 07:25:00|164403.5|164273.5|164716.8|164626.8|164749.7|164626.8|164386.7|164256.7|1071
1595403000000|2020-07-22 07:30:00|164734.7|164604.7|165092.1|164962.1|165092.1|164962.1|164665.2|164551|1019
1595403300000|2020-07-22 07:35:00|165089.1|164959.1|165201.9|165071.9|165309.9|165179.9|165084.1|164954.1|1103
1595403600000|2020-07-22 07:40:00|165205.4|165075.4|164904|164774|165208.4|165078.4|164757.6|164627.6|1094
1595403900000|2020-07-22 07:45:00|164912.4|164782.4|164907|164777|165050|164920|164804.6|164698.6|1063
1595404200000|2020-07-22 07:50:00|164912.5|164782.5|164847.2|164717.2|164967.4|164837.4|164762.8|164632.8|1053
1595404500000|2020-07-22 07:55:00|164847.8|164717.8|165035.5|164905.5|165146.2|165016.2|164845.5|164715.5|1072
1595404800000|2020-07-22 08:00:00|165036.1|164906.1|165057.2|164927.2|165131.9|165027.5|164938.3|164808.3|1074
1595405100000|2020-07-22 08:05:00|165057.1|164927.1|164822.4|164732.4|165113.9|165000.5|164820.5|164705.8|1083
1595405400000|2020-07-22 08:10:00|164820.8|164730.8|164791.1|164701.1|164991.6|164881.2|164740.4|164621.3|1107
1595405700000|2020-07-22 08:15:00|164791.4|164701.4|164955.5|164865.5|165068.6|164949.4|164772.4|164648.6|952
1595406000000|2020-07-22 08:20:00|164956.2|164866.2|164991.9|164901.9|165013.7|164923.7|164910.4|164820.4|908
1595406300000|2020-07-22 08:25:00|164993.8|164903.8|164964.2|164874.2|165107.2|165009.2|164844.3|164735.4|1038
1595406600000|2020-07-22 08:30:00|164963.8|164873.8|164941.2|164851.2|165019|164929|164834.9|164725.9|1007
1595406900000|2020-07-22 08:35:00|164942.3|164852.3|164956.5|164866.5|164999.7|164896.4|164889.5|164795.7|1020
1595407200000|2020-07-22 08:40:00|164955.3|164865.3|165156.7|165066.7|165198.5|165076.6|164936|164822.4|1049
1595407500000|2020-07-22 08:45:00|165156.5|165066.5|165069.8|164979.8|165239.1|165129.9|165012|164902.4|1003
1595407800000|2020-07-22 08:50:00|165075.8|164985.8|164814.5|164724.5|165247.5|165117.5|164791.9|164689.2|1036
1595408100000|2020-07-22 08:55:00|164814|164724|164819|164729|164971.8|164881.8|164773.6|164652.6|940
1595408400000|2020-07-22 09:00:00|164814.2|164724.2|164926.7|164836.7|164995.5|164885.8|164814.2|164724.2|942
1595408700000|2020-07-22 09:05:00|164925.6|164835.6|164949.4|164859.4|164964|164859.4|164811.4|164713.4|938
1595409000000|2020-07-22 09:10:00|164951.2|164861.2|164855.1|164765.1|164957|164864.3|164760.2|164654.5|962
1595409300000|2020-07-22 09:15:00|164853.4|164763.4|164725.3|164635.3|164874.3|164780.5|164714.3|164614|989
1595409600000|2020-07-22 09:20:00|164727.1|164637.1|164614.2|164524.2|164827.8|164718.6|164614.2|164524.2|896
1595409900000|2020-07-22 09:25:00|164614.8|164524.8|164767.6|164677.6|164869.6|164739.6|164573.9|164483.9|878
1595410200000|2020-07-22 09:30:00|164771.8|164681.8|164424.9|164294.9|164790.1|164688|164424.9|164294.9|910
1595410500000|2020-07-22 09:35:00|164421.4|164291.4|164461.5|164331.5|164485.3|164384.6|164402.7|164284.3|928
1595410800000|2020-07-22 09:40:00|164447.1|164357.1|164475.9|164385.9|164492.9|164399.1|164392.5|164302.1|857
1595411100000|2020-07-22 09:45:00|164477.1|164387.1|164543.9|164453.9|164649.6|164545.2|164461.9|164371.9|989
1595411400000|2020-07-22 09:50:00|164543.5|164453.5|164817|164727|164873.1|164761.3|164521.8|164431.8|856
1595411700000|2020-07-22 09:55:00|164816.7|164726.7|164672.9|164582.9|164841.5|164731|164604.7|164474.7|1017
1595412000000|2020-07-22 10:00:00|164672|164582|164631.2|164541.2|164675.4|164585.4|164533.8|164429.3|872
1595412300000|2020-07-22 10:05:00|164634.8|164544.8|164711.1|164621.1|164760.2|164670.2|164634.8|164544.8|839
1595412600000|2020-07-22 10:10:00|164710.7|164620.7|164765.3|164675.3|164792.4|164698.8|164653.2|164555.7|967
1595412900000|2020-07-22 10:15:00|164762.2|164672.2|164726.2|164636.2|164824.1|164701.8|164621.5|164511.3|924
1595413200000|2020-07-22 10:20:00|164725.9|164635.9|164615.5|164525.5|164727.3|164637.3|164601.5|164502.6|876
1595413500000|2020-07-22 10:25:00|164611.5|164521.5|164731|164641|164740.6|164650.6|164611.5|164521.5|954
1595413800000|2020-07-22 10:30:00|164728.8|164638.8|164664.3|164574.3|164760.6|164670.6|164639.1|164528|876
1595414100000|2020-07-22 10:35:00|164665.1|164575.1|164583|164493|164702|164612|164511.4|164421.4|924
1595414400000|2020-07-22 10:40:00|164582.7|164492.7|164639.5|164549.5|164701.4|164589.9|164549.5|164449|931
1595414700000|2020-07-22 10:45:00|164641.9|164551.9|164586|164496|164644.3|164554.3|164520.5|164414.8|912
1595415000000|2020-07-22 10:50:00|164587.7|164497.7|164525.7|164435.7|164624.1|164526.3|164515.9|164404.5|911
1595415300000|2020-07-22 10:55:00|164526.6|164436.6|164573.1|164443.1|164573.1|164466.1|164468.6|164365.4|655
1595415600000|2020-07-22 11:00:00|164564.7|164434.7|164379.7|164289.7|164574.2|164444.2|164306.5|164185.5|835
1595415900000|2020-07-22 11:05:00|164381.1|164291.1|164376.5|164246.5|164480.7|164382.8|164350.7|164246.5|903
1595416200000|2020-07-22 11:10:00|164376.3|164246.3|164424.7|164334.7|164506|164403.2|164352.5|164242.4|1017
1595416500000|2020-07-22 11:15:00|164428.3|164338.3|164376|164286|164502.4|164397.5|164366.7|164259.3|826
1595416800000|2020-07-22 11:20:00|164378.1|164288.1|164334.6|164244.6|164425.8|164335.8|164334.6|164244.6|887
1595417100000|2020-07-22 11:25:00|164331.2|164241.2|164276.4|164186.4|164364.8|164265.3|164263.6|164173.6|851
1595417400000|2020-07-22 11:30:00|164282.2|164192.2|164375.9|164285.9|164378.3|164288.3|164278.5|164188.5|915
1595417700000|2020-07-22 11:35:00|164375.8|164285.8|164344.5|164214.5|164479|164380.8|164304.7|164198.4|846
1595418000000|2020-07-22 11:40:00|164325.2|164235.2|164190.2|164060.2|164343.8|164235.2|164150.2|164039.1|730
1595418300000|2020-07-22 11:45:00|164182.7|164052.7|163990.7|163860.7|164202.2|164073.9|163969.5|163853|953
1595418600000|2020-07-22 11:50:00|163991.5|163861.5|163792.8|163702.8|163992.5|163865.5|163780.8|163669.8|958
1595418900000|2020-07-22 11:55:00|163792.9|163702.9|163722.1|163592.1|163892.1|163772.4|163703.1|163573.1|937
1595419200000|2020-07-22 12:00:00|163723|163593|163707.9|163617.9|163785.3|163674.4|163608.3|163499.7|1001
1595419500000|2020-07-22 12:05:00|163708.2|163618.2|163675.1|163585.1|163753.6|163663.6|163654.9|163560.5|968
1595419800000|2020-07-22 12:10:00|163676.6|163586.6|163737.4|163647.4|163752.2|163653.1|163617.5|163527.5|947
1595420100000|2020-07-22 12:15:00|163737.2|163647.2|163878.6|163788.6|163929.2|163839.2|163714.9|163619.8|926
1595420400000|2020-07-22 12:20:00|163877.8|163787.8|163765.3|163675.3|163891.2|163801.2|163652.9|163562.9|1008
1595420700000|2020-07-22 12:25:00|163766|163676|163723.3|163633.3|163817.8|163709.6|163679.4|163589.4|911
1595421000000|2020-07-22 12:30:00|163723.9|163633.9|163645.9|163555.9|163751.2|163661.2|163645.2|163555.2|790
1595421300000|2020-07-22 12:35:00|163645.8|163555.8|163529.2|163439.2|163708.3|163618.3|163482.2|163392.2|975
1595421600000|2020-07-22 12:40:00|163527.9|163437.9|163737.8|163647.8|163815.2|163725.2|163496.7|163406.7|1034
1595421900000|2020-07-22 12:45:00|163738|163648|163717.7|163627.7|163831.8|163741.8|163667.9|163577.9|1046
1595422200000|2020-07-22 12:50:00|163718.1|163628.1|163875.1|163785.1|163880.9|163790.9|163667.4|163577.4|1070
1595422500000|2020-07-22 12:55:00|163870.8|163780.8|163845.6|163755.6|163881.9|163791.9|163761.4|163671.4|878
1595422800000|2020-07-22 13:00:00|163850.3|163760.3|164056.1|163966.1|164059.2|163969.2|163847.5|163757.5|879
1595423100000|2020-07-22 13:05:00|164055.6|163965.6|164112.3|164022.3|164141.4|164051.4|164010.1|163920.1|953
1595423400000|2020-07-22 13:10:00|164111.9|164021.9|164157|164067|164167.2|164077.2|164012.9|163922.9|929
1595423700000|2020-07-22 13:15:00|164156.7|164066.7|164164.4|164074.4|164279.9|164189.9|164146.1|164056.1|1069
1595424000000|2020-07-22 13:20:00|164168.6|164078.6|164117.6|164027.6|164356.9|164266.9|164095.6|164005.6|1018
1595424300000|2020-07-22 13:25:00|164117.2|164027.2|164052.9|163962.9|164149.9|164055.9|163904.1|163814.1|1036
1595424600000|2020-07-22 13:30:00|164047.9|163957.9|164214.6|164124.6|164274.5|164184.5|164047.9|163957.9|1155
1595424900000|2020-07-22 13:35:00|164213.9|164123.9|163986.1|163896.1|164271.5|164181.5|163925.4|163835.4|1143
1595425200000|2020-07-22 13:40:00|163973|163883|164043.7|163953.7|164052.7|163962.7|163912|163822|1045
1595425500000|2020-07-22 13:45:00|164042.9|163952.9|163931.9|163841.9|164095|164005|163914.7|163824.7|1011
1595425800000|2020-07-22 13:50:00|163932.2|163842.2|163912.8|163822.8|164040.2|163950.2|163908.6|163818.6|952
1595426100000|2020-07-22 13:55:00|163886.9|163796.9|163845.9|163755.9|163906.7|163816.7|163814.3|163724.3|854
1595426400000|2020-07-22 14:00:00|163844.1|163754.1|164022.6|163932.6|164052.5|163962.5|163843.5|163740.3|994
1595426700000|2020-07-22 14:05:00|164020.2|163930.2|164064.1|163974.1|164136.6|164046.6|163953.2|163863.2|1095
1595427000000|2020-07-22 14:10:00|164055.9|163965.9|163896.7|163806.7|164147.8|164057.8|163876.9|163786.9|1087
1595427300000|2020-07-22 14:15:00|163897.3|163807.3|163858.9|163768.9|163952.7|163862.7|163802.8|163712.8|1056
1595427600000|2020-07-22 14:20:00|163863.4|163773.4|163995.8|163905.8|164139.6|164049.6|163863.4|163773.4|1080
1595427900000|2020-07-22 14:25:00|163995.7|163905.7|164222.3|164132.3|164230|164140|163985.4|163895.4|1037
1595428200000|2020-07-22 14:30:00|164222.4|164132.4|164126.6|164036.6|164241.9|164142.3|164087.8|163997.8|862
1595428500000|2020-07-22 14:35:00|164127.1|164037.1|164087.4|163997.4|164195.3|164105.3|164020.8|163930.8|879
1595428800000|2020-07-22 14:40:00|164087.8|163997.8|164145.7|164055.7|164195.8|164105.8|164066.9|163976.9|893
1595429100000|2020-07-22 14:45:00|164147.3|164057.3|164304.7|164214.7|164379.7|164271.4|164054.3|163964.3|1057
1595429400000|2020-07-22 14:50:00|164307|164217|164427.6|164337.6|164448.7|164358.7|164258.3|164168.3|1065
1595429700000|2020-07-22 14:55:00|164427.9|164337.9|164300.3|164210.3|164435.1|164345.1|164251.1|164161.1|1042
1595430000000|2020-07-22 15:00:00|164298.3|164208.3|164493.6|164403.6|164548.4|164444.3|164270|164180|1085
1595430300000|2020-07-22 15:05:00|164494|164404|164575.8|164485.8|164594.3|164495.5|164482.9|164392.9|1019
1595430600000|2020-07-22 15:10:00|164576|164486|164610.1|164520.1|164652.1|164562.1|164446.8|164356.8|1075
1595430900000|2020-07-22 15:15:00|164607.3|164517.3|164625.7|164535.7|164650.7|164539.6|164457|164358.4|1096
1595431200000|2020-07-22 15:20:00|164623.2|164533.2|164523.8|164433.8|164643.3|164553.3|164488.8|164398.8|972
1595431500000|2020-07-22 15:25:00|164525.9|164435.9|164488.5|164358.5|164546.7|164444.4|164426.1|164334.4|983
1595431800000|2020-07-22 15:30:00|164489.5|164359.5|164492.2|164402.2|164499|164409|164426|164322.6|1030
1595432100000|2020-07-22 15:35:00|164491.3|164401.3|164478.3|164388.3|164506.2|164416.2|164459.5|164369.5|1101
1595432400000|2020-07-22 15:40:00|164477.1|164387.1|164486.2|164396.2|164513.1|164423.1|164456.9|164366.9|894
1595432700000|2020-07-22 15:45:00|164486.4|164396.4|164563.2|164473.2|164634.9|164544.9|164469.8|164379.8|927
1595433000000|2020-07-22 15:50:00|164566.7|164476.7|164588.1|164498.1|164605.8|164515.8|164563.1|164473.1|940
1595433300000|2020-07-22 15:55:00|164586.8|164496.8|164646.7|164556.7|164729.4|164617.4|164579.2|164489.2|875
1595433600000|2020-07-22 16:00:00|164639.6|164549.6|164700.4|164610.4|164713.5|164623.5|164631.5|164528.8|745
1595433900000|2020-07-22 16:05:00|164700.3|164610.3|164765.1|164675.1|164775.4|164685.4|164684.5|164594.5|691
1595434200000|2020-07-22 16:10:00|164765|164675|164544.4|164454.4|164765|164675|164486|164383.4|823
1595434500000|2020-07-22 16:15:00|164544.8|164454.8|164529.7|164439.7|164568.2|164478.2|164494.5|164404.5|909
1595434800000|2020-07-22 16:20:00|164531.9|164441.9|164601|164511|164630.5|164523.6|164527.8|164425.5|834
1595435100000|2020-07-22 16:25:00|164600.8|164510.8|164570.5|164440.5|164613.5|164511|164501.6|164407.2|898
1595435400000|2020-07-22 16:30:00|164570.3|164440.3|164648.5|164518.5|164675.8|164567.2|164544.3|164438.9|783
1595435700000|2020-07-22 16:35:00|164649.2|164519.2|164635.1|164545.1|164691.3|164578.4|164612.6|164497.6|785
1595436000000|2020-07-22 16:40:00|164635.3|164545.3|164648.6|164558.6|164727.6|164624.7|164632.7|164535|795
1595436300000|2020-07-22 16:45:00|164648.3|164558.3|164635.3|164545.3|164674.7|164584.7|164621.6|164531.6|693
1595436600000|2020-07-22 16:50:00|164634.8|164544.8|164688|164598|164694|164604|164614.6|164524.6|669
1595436900000|2020-07-22 16:55:00|164687.4|164597.4|164702.9|164612.9|164729|164639|164648.4|164542.9|845
1595437200000|2020-07-22 17:00:00|164700.3|164610.3|164592.8|164502.8|164726.8|164636.8|164590.3|164481.5|763
1595437500000|2020-07-22 17:05:00|164593.4|164503.4|164702.4|164612.4|164716.7|164615.2|164574.3|164484.3|625
1595437800000|2020-07-22 17:10:00|164701.9|164611.9|164681.6|164591.6|164708.1|164614.2|164660.5|164569.4|677
1595438100000|2020-07-22 17:15:00|164681.8|164591.8|164674.5|164584.5|164683|164593|164660.6|164570.6|617
1595438400000|2020-07-22 17:20:00|164675.1|164585.1|164647.2|164557.2|164681|164591|164630|164540|716
1595438700000|2020-07-22 17:25:00|164648.8|164558.8|164606.3|164516.3|164650.4|164560.4|164556.3|164466.3|652
1595439000000|2020-07-22 17:30:00|164605.4|164515.4|164746.8|164656.8|164783.9|164693.9|164598.8|164508.8|764
1595439300000|2020-07-22 17:35:00|164748.9|164658.9|164707.8|164617.8|164749.3|164659.3|164665.3|164575.3|767
1595439600000|2020-07-22 17:40:00|164707.1|164617.1|164734.5|164644.5|164748.4|164658.4|164694.5|164604.5|756
1595439900000|2020-07-22 17:45:00|164735|164645|164902.7|164812.7|164932.7|164842.7|164731.6|164641.6|742
1595440200000|2020-07-22 17:50:00|164903.6|164813.6|164936.1|164846.1|164958|164854.7|164889.6|164799.6|686
1595440500000|2020-07-22 17:55:00|164936|164846|164986.3|164896.3|165086.5|164964.7|164927.3|164837.3|815
1595440800000|2020-07-22 18:00:00|164984.9|164894.9|164799|164709|164985.2|164895.2|164797.3|164707.3|612
1595441100000|2020-07-22 18:05:00|164799.3|164709.3|164852|164762|164896.4|164790.2|164798.2|164706.5|743
1595441400000|2020-07-22 18:10:00|164852.8|164762.8|164897.1|164807.1|164944.9|164828.5|164812.5|164713|793
1595441700000|2020-07-22 18:15:00|164896.9|164806.9|164870.2|164780.2|164923.4|164833.4|164849.3|164746.4|658
1595442000000|2020-07-22 18:20:00|164874|164784|164822.8|164732.8|164900|164810|164792.8|164681.3|666
1595442300000|2020-07-22 18:25:00|164822.5|164732.5|164774.3|164684.3|164830.9|164738.2|164768.6|164660.4|788
1595442600000|2020-07-22 18:30:00|164773.8|164683.8|164805.2|164715.2|164824.8|164734.8|164773.6|164683.6|816
1595442900000|2020-07-22 18:35:00|164806.6|164716.6|164764.1|164674.1|164814.4|164724.4|164754.7|164664.7|685
1595443200000|2020-07-22 18:40:00|164764.6|164674.6|164773.6|164643.6|164830.2|164718.5|164743.9|164639.4|656
1595443500000|2020-07-22 18:45:00|164771.7|164641.7|164821.5|164691.5|164851.8|164740.3|164768.1|164641.7|599
1595443800000|2020-07-22 18:50:00|164820.8|164690.8|164785.2|164655.2|164822.9|164695|164766.3|164655.2|553
1595444100000|2020-07-22 18:55:00|164787.9|164657.9|165074.6|164944.6|165098.6|164987.6|164750.7|164642.1|671
1595444400000|2020-07-22 19:00:00|165071.7|164941.7|164859.1|164769.1|165071.7|164941.7|164841.4|164731.4|758
1595444700000|2020-07-22 19:05:00|164857.6|164767.6|164873.8|164783.8|164899.4|164790.3|164857.6|164753.5|338
1595445000000|2020-07-22 19:10:00|164873.5|164783.5|164905.8|164775.8|164936|164806|164870.5|164760.5|435
1595445300000|2020-07-22 19:15:00|164905.9|164775.9|164914.8|164784.8|164919.5|164789.5|164904.8|164774.8|303
1595445600000|2020-07-22 19:20:00|164915.2|164785.2|164914.1|164784.1|164918.9|164788.9|164905.4|164775.4|321
1595445900000|2020-07-22 19:25:00|164911.8|164781.8|164913.3|164783.3|164928.2|164798.2|164908.2|164778.2|565
1595446200000|2020-07-22 19:30:00|164919.9|164789.9|164916|164786|164928.9|164798.9|164900.5|164770.5|571
1595446500000|2020-07-22 19:35:00|164916.1|164786.1|164913.1|164783.1|164932.6|164802.6|164891.5|164761.5|459
1595446800000|2020-07-22 19:40:00|164912.5|164782.5|164898.9|164768.9|164944|164814|164872.5|164762.4|469
1595447100000|2020-07-22 19:45:00|164897.7|164767.7|164894.5|164764.5|164922.6|164800.5|164868.8|164749.8|594
1595447400000|2020-07-22 19:50:00|164895|164765|164842.4|164712.4|164895.2|164765.2|164791.8|164661.8|707
1595447700000|2020-07-22 19:55:00|164842.1|164712.1|164837.1|164707.1|164850|164737.7|164823.4|164705.4|454
1595448000000|2020-07-22 20:00:00|164845.3|164715.3|164900.1|164770.1|165009.6|164879.6|164773.5|164644.6|812
1595448300000|2020-07-22 20:05:00|164903.3|164773.3|164880.3|164750.3|164914.7|164793.3|164839.4|164718.9|612
1595448600000|2020-07-22 20:10:00|164879.7|164749.7|164874.9|164744.9|164881.1|164751.1|164852.2|164722.2|442
1595448900000|2020-07-22 20:15:00|164874.6|164744.6|164849.4|164759.4|164882.6|164764.9|164835|164719.3|339
1595449200000|2020-07-22 20:20:00|164849|164759|164876.8|164746.8|164883|164766.5|164836.5|164739|204
1595449500000|2020-07-22 20:25:00|164877.2|164747.2|164883.4|164753.4|164885.3|164774.2|164802.1|164672.1|310
1595449800000|2020-07-22 20:30:00|164887.4|164757.4|164864.5|164734.5|164887.4|164757.4|164833.5|164703.5|449
1595450100000|2020-07-22 20:35:00|164861.6|164731.6|164875.3|164745.3|164875.3|164745.3|164851.1|164721.1|301
1595450400000|2020-07-22 20:40:00|164855.8|164725.8|164874|164744|164883.5|164753.5|164845.3|164715.3|280
1595450700000|2020-07-22 20:45:00|164871.8|164741.8|164876.2|164746.2|164885|164755|164866|164736|174
1595451000000|2020-07-22 20:50:00|164873.1|164743.1|164879.5|164749.5|164930|164753.2|164870.9|164691|225
1595451300000|2020-07-22 20:55:00|164881.5|164751.5|164976.3|164706.3|164989|164786.8|164864.9|164654.4|450
1595451600000|2020-07-22 21:00:00|164892.5|164622.5|164779.9|164509.9|164978.8|164708.8|164715.6|164445.6|60
1595451900000|2020-07-22 21:05:00|164793.3|164523.3|164873.6|164603.6|164873.6|164603.6|164793.3|164523.3|2
1595452800000|2020-07-22 21:20:00|164672.3|164402.3|164762.9|164492.9|164798.4|164528.4|164672.3|164402.3|5
1595453100000|2020-07-22 21:25:00|164802.5|164532.5|164776.4|164506.4|164802.5|164532.5|164752.9|164482.9|4
1595453400000|2020-07-22 21:30:00|164690.4|164420.4|164774.9|164504.9|164774.9|164504.9|164690.4|164420.4|3
1595453700000|2020-07-22 21:35:00|164650.5|164380.5|164736.4|164466.4|164953.9|164683.9|164425.2|164155.2|147
1595454000000|2020-07-22 21:40:00|164730.7|164460.7|164637.9|164367.9|164858.5|164588.5|164590.4|164320.4|242
1595454300000|2020-07-22 21:45:00|164737.6|164467.6|164671.5|164401.5|164856.4|164586.4|164671.5|164401.5|365
1595454600000|2020-07-22 21:50:00|164763.6|164493.6|164760.3|164490.3|164848.8|164578.8|164671.5|164401.5|207
1595454900000|2020-07-22 21:55:00|164763.8|164493.8|164811.4|164541.4|164873.1|164603.1|164671.5|164401.5|171
1595455200000|2020-07-22 22:00:00|164817.4|164547.4|164751.9|164481.9|164841.9|164571.9|164649.3|164379.3|543
1595455500000|2020-07-22 22:05:00|164740.2|164470.2|164716.3|164446.3|164767.2|164497.2|164591.5|164321.5|474
1595455800000|2020-07-22 22:10:00|164709|164439|164701.2|164431.2|164787|164517|164625|164355|511
1595456100000|2020-07-22 22:15:00|164707.2|164437.2|164674.3|164404.3|164801.2|164531.2|164622|164352|525
1595456400000|2020-07-22 22:20:00|164682.5|164412.5|164677.3|164407.3|164754.5|164484.5|164631|164361|558
1595456700000|2020-07-22 22:25:00|164668.2|164398.2|164668.3|164398.3|164743.5|164473.5|164646.5|164376.5|366
1595457000000|2020-07-22 22:30:00|164655.1|164385.1|164711.2|164441.2|164743|164473|164598.4|164328.4|394
1595457300000|2020-07-22 22:35:00|164706.7|164436.7|164672.6|164402.6|164746.9|164476.9|164625.5|164355.5|578
1595457600000|2020-07-22 22:40:00|164705.6|164435.6|164661.3|164391.3|164744.2|164474.2|164640.3|164370.3|536
1595457900000|2020-07-22 22:45:00|164672.6|164402.6|164689.5|164419.5|164759.9|164489.9|164633.3|164363.3|589
1595458200000|2020-07-22 22:50:00|164666.6|164396.6|164658.9|164388.9|164790.7|164520.7|164622.2|164352.2|282
1595458500000|2020-07-22 22:55:00|164668.1|164398.1|164738.6|164468.6|164830.7|164560.7|164650.8|164380.8|385
1595458800000|2020-07-22 23:00:00|164743|164473|164698.4|164428.4|164837.8|164567.8|164592.2|164322.2|877
1595459100000|2020-07-22 23:05:00|164702.2|164432.2|164708.1|164438.1|164742.8|164472.8|164626.9|164356.9|1169
1595459400000|2020-07-22 23:10:00|164704.6|164434.6|164687.8|164417.8|164753.1|164483.1|164637.9|164367.9|1182
1595459700000|2020-07-22 23:15:00|164699.8|164429.8|164746.8|164476.8|164780.8|164510.8|164649.8|164379.8|1187
1595460000000|2020-07-22 23:20:00|164761.9|164491.9|164718.5|164448.5|164783.8|164513.8|164674.4|164404.4|1148
1595460300000|2020-07-22 23:25:00|164718.4|164448.4|164743.7|164473.7|164777.9|164507.9|164657.7|164387.7|1197
1595460600000|2020-07-22 23:30:00|164719.8|164449.8|164723.5|164453.5|164752.4|164482.4|164653.9|164383.9|1186
1595460900000|2020-07-22 23:35:00|164738.8|164468.8|164926.2|164656.2|164937.6|164667.6|164685.1|164415.1|647
1595461200000|2020-07-22 23:40:00|164925.2|164655.2|164899.6|164650.3|165000.1|164730.1|164887.9|164621.4|499
1595461500000|2020-07-22 23:45:00|164900.6|164649.7|164924.9|164722.3|165050.1|164780.1|164887.2|164635.1|478
1595461800000|2020-07-22 23:50:00|164919.9|164718.6|164927.9|164657.9|165011.3|164759.8|164883.1|164654.1|367
1595462100000|2020-07-22 23:55:00|164927.3|164657.3|164962.2|164715.8|165004.8|164781.5|164856|164657.3|526
1595462400000|2020-07-23 00:00:00|164954.5|164684.5|164925.9|164700.9|164968.9|164706|164887.5|164639.5|953
1595462700000|2020-07-23 00:05:00|164920.1|164701.9|164916.2|164649.7|164943.9|164767.8|164839.2|164580.4|928
1595463000000|2020-07-23 00:10:00|164887.4|164650|164817.1|164687.1|164902.9|164700.1|164757.9|164540.5|1077
1595463300000|2020-07-23 00:15:00|164852.4|164649.2|164902.6|164645.4|164909.9|164710|164800.1|164621.3|586
1595463600000|2020-07-23 00:20:00|164897|164647.6|164931.4|164673.4|164951.2|164747.4|164859.9|164634.5|1109
1595463900000|2020-07-23 00:25:00|164934.5|164664.5|164939.5|164669.5|165007.4|164737.4|164830.5|164625.6|715
1595464200000|2020-07-23 00:30:00|164933.1|164663.1|164962.5|164701.7|164990.3|164747.9|164858.6|164657.2|794
1595464500000|2020-07-23 00:35:00|164963.4|164693.4|164919.8|164668.1|164979.5|164742.2|164866.6|164651.3|913
1595464800000|2020-07-23 00:40:00|164921.9|164670.2|164860.9|164619|164943.7|164729.5|164789.9|164593|1022
1595465100000|2020-07-23 00:45:00|164867.7|164611.7|164913.9|164662.7|164923.5|164730.1|164783|164598.2|574
1595465400000|2020-07-23 00:50:00|164903.2|164668.1|164903.7|164694.8|164933.5|164735.7|164816.5|164625.5|864
1595465700000|2020-07-23 00:55:00|164903.9|164694.6|164873.6|164603.6|164925.9|164745|164783.5|164603.6|591
1595466000000|2020-07-23 01:00:00|164881.5|164611.5|164828.7|164698.7|164896.3|164721.4|164805.6|164611.5|1011
1595466300000|2020-07-23 01:05:00|164827.7|164697.7|164837.2|164586.1|164889|164702.7|164773.2|164580.6|909
1595466600000|2020-07-23 01:10:00|164808.4|164604.2|164772.2|164642.2|164842.7|164653|164754.7|164567.7|683
1595466900000|2020-07-23 01:15:00|164770.8|164640.8|164789.2|164588.5|164819.8|164652.4|164686.7|164497.1|1002
1595467200000|2020-07-23 01:20:00|164801.8|164582.1|164874|164672.7|164902.9|164720.1|164763.2|164570.4|1144
1595467500000|2020-07-23 01:25:00|164874.7|164670.5|164817.6|164687.6|164883.8|164714.1|164815.1|164648|1124
1595467800000|2020-07-23 01:30:00|164817.5|164687.5|164766.1|164556.8|164869.2|164694.6|164686.5|164499.5|831
1595468100000|2020-07-23 01:35:00|164761.7|164560.3|164689.3|164559.3|164801.8|164605.6|164681.4|164482.5|779
1595468400000|2020-07-23 01:40:00|164690.1|164560.1|164757.4|164506.2|164774.5|164574.8|164684.1|164486|958
1595468700000|2020-07-23 01:45:00|164745.1|164519.3|164747.4|164529.3|164817.5|164619.9|164677.9|164482|750
1595469000000|2020-07-23 01:50:00|164745|164531.5|164700|164570|164771.6|164576.6|164681.1|164487.2|823
1595469300000|2020-07-23 01:55:00|164774.4|164504.4|164825.5|164592.1|164830.6|164636.2|164681.8|164478|767
1595469600000|2020-07-23 02:00:00|164827.1|164595.2|164787.2|164534.8|164848.1|164653.2|164736.3|164529.9|843
1595469900000|2020-07-23 02:05:00|164778.4|164542.3|164795.1|164569.5|164831.5|164630|164723.5|164532.1|636
1595470200000|2020-07-23 02:10:00|164819.4|164549.4|164831.9|164562.2|164842.5|164650.7|164734.6|164537.1|648
1595470500000|2020-07-23 02:15:00|164832.5|164562.8|164815.5|164559.6|164837.4|164635.2|164749.3|164548|692
1595470800000|2020-07-23 02:20:00|164816.4|164562.1|164818.9|164555.2|164839.8|164637.2|164744.5|164549.1|644
1595471100000|2020-07-23 02:25:00|164822.1|164552.1|164815.9|164685.9|164888.2|164706.2|164758.1|164552.1|888
1595471400000|2020-07-23 02:30:00|164810|164680|164815.4|164615.3|164873.8|164705.8|164767.6|164570.3|688
1595471700000|2020-07-23 02:35:00|164824.4|164609.2|164815.4|164685.4|164880.8|164702.8|164780.6|164609.2|646
1595472000000|2020-07-23 02:40:00|164821.8|164691.8|164857.9|164727.9|164923|164738.2|164800.5|164631.2|696
1595472300000|2020-07-23 02:45:00|164846.8|164716.8|164859.5|164729.5|164914.3|164738.1|164838.9|164657.1|399
1595472600000|2020-07-23 02:50:00|164840.9|164710.9|165073.4|164860.6|165151.2|164961.3|164826.1|164690.3|582
1595472900000|2020-07-23 02:55:00|165074.1|164861.7|165028.6|164898.6|165109.4|164910.6|165009.8|164822.9|414
1595473200000|2020-07-23 03:00:00|165026.6|164896.6|165023.7|164893.7|165087.3|164904|165005.6|164831.8|422
1595473500000|2020-07-23 03:05:00|165023.9|164893.9|164960.8|164830.8|165070.4|164894.6|164942|164773.3|480
1595473800000|2020-07-23 03:10:00|164960.3|164830.3|164979.5|164849.5|165023.7|164853.3|164932.4|164755.4|453
1595474100000|2020-07-23 03:15:00|164979|164849|164882.1|164752.1|165014|164856.8|164852.9|164679|545
1595474400000|2020-07-23 03:20:00|164885.4|164755.4|164858.6|164728.6|164959.1|164790.3|164817.4|164641.6|548
1595474700000|2020-07-23 03:25:00|164859.9|164729.9|164832.8|164702.8|164933.8|164762.7|164829.5|164670.5|695
1595475000000|2020-07-23 03:30:00|164827.1|164697.1|164826.3|164696.3|164874.9|164714.6|164813.2|164646.3|851
1595475300000|2020-07-23 03:35:00|164829.1|164699.1|164826.6|164696.6|164919|164725.2|164810.9|164642.4|596
1595475600000|2020-07-23 03:40:00|164826.4|164696.4|164800.5|164670.5|164889.9|164704.2|164781.5|164631|457
1595475900000|2020-07-23 03:45:00|164800.7|164670.7|164808.9|164678.9|164885.9|164715|164788.9|164639.2|529
1595476200000|2020-07-23 03:50:00|164856.1|164650.3|164813.3|164683.3|164895.3|164687.4|164789.8|164625.3|417
1595476500000|2020-07-23 03:55:00|164813.4|164683.4|164808.4|164678.4|164852.8|164686.6|164783.8|164620.3|685
1595476800000|2020-07-23 04:00:00|164808|164678|164789.4|164659.4|164842.6|164678|164781.3|164612.2|404
1595477100000|2020-07-23 04:05:00|164787.7|164657.7|164779.8|164649.8|164879.3|164668.2|164770.6|164600.3|521
1595477400000|2020-07-23 04:10:00|164780.5|164650.5|164771.1|164641.1|164832.8|164666|164766|164609.8|562
1595477700000|2020-07-23 04:15:00|164769.6|164639.6|164784|164654|164855.5|164661.3|164761.6|164585.5|725
1595478000000|2020-07-23 04:20:00|164822.3|164615.1|164794.9|164664.9|164833.7|164674.5|164756.5|164601|795
1595478300000|2020-07-23 04:25:00|164795.1|164665.1|164675.9|164545.9|164838|164708|164675.9|164545.9|692
1595478600000|2020-07-23 04:30:00|164675.5|164545.5|164700.4|164570.4|164759.9|164571.4|164657.3|164500.1|585
1595478900000|2020-07-23 04:35:00|164681.6|164551.6|164715.5|164585.5|164759.7|164597.6|164678.3|164532.8|355
1595479200000|2020-07-23 04:40:00|164719.1|164589.1|164698.8|164568.8|164725.7|164595.7|164681|164551|323
1595479500000|2020-07-23 04:45:00|164703.9|164573.9|164697.2|164567.2|164729.9|164586.4|164674.5|164526.7|444
1595479800000|2020-07-23 04:50:00|164701.1|164571.1|164690.5|164560.5|164723.5|164593.5|164678.3|164548.3|355
1595480100000|2020-07-23 04:55:00|164689.9|164559.9|164688.1|164558.1|164712.1|164582.1|164654.3|164524.3|459
1595480400000|2020-07-23 05:00:00|164688.6|164558.6|164717|164587|164744|164614|164661.2|164531.2|469
1595480700000|2020-07-23 05:05:00|164716.2|164586.2|164690.6|164560.6|164724.1|164594.1|164681.8|164551.8|366
1595481000000|2020-07-23 05:10:00|164691.8|164561.8|164728.8|164598.8|164743.5|164613.5|164663.1|164533.1|536
1595481300000|2020-07-23 05:15:00|164727.1|164597.1|164725.5|164595.5|164730.3|164600.3|164688.2|164558.2|380
1595481600000|2020-07-23 05:20:00|164727.5|164597.5|164710.3|164580.3|164739.3|164609.3|164702.3|164572.3|351
1595481900000|2020-07-23 05:25:00|164708.5|164578.5|164699.9|164569.9|164715.2|164585.2|164684.4|164554.4|412
1595482200000|2020-07-23 05:30:00|164699.4|164569.4|164692.4|164562.4|164712.7|164582.7|164681.5|164551.5|374
1595482500000|2020-07-23 05:35:00|164691.6|164561.6|164775.6|164645.6|164775.8|164645.8|164669.7|164539.7|515
1595482800000|2020-07-23 05:40:00|164773|164643|164756|164626|164774.5|164644.5|164743.7|164613.7|406
1595483100000|2020-07-23 05:45:00|164763.9|164633.9|164745.7|164615.7|164766.4|164636.4|164734.2|164604.2|428
1595483400000|2020-07-23 05:50:00|164746.7|164616.7|164646.2|164516.2|164774.7|164644.7|164627.1|164505.8|501
1595483700000|2020-07-23 05:55:00|164662.7|164532.7|164662|164532|164728.4|164598.4|164633.9|164503.9|648
1595484000000|2020-07-23 06:00:00|164653.7|164523.7|164416.5|164286.5|164670.5|164540.5|164365|164235|898
1595484300000|2020-07-23 06:05:00|164416.7|164286.7|164275.3|164145.3|164458.2|164328.2|164230.9|164100.9|737
1595484600000|2020-07-23 06:10:00|164271.8|164141.8|164421.7|164291.7|164444.9|164314.9|164270.1|164140.1|678
1595484900000|2020-07-23 06:15:00|164417.3|164287.3|164481.5|164351.5|164486.6|164375.1|164402.4|164272.4|643
1595485200000|2020-07-23 06:20:00|164480.7|164350.7|164413.9|164323.9|164496.4|164383.3|164392.2|164282.8|582
1595485500000|2020-07-23 06:25:00|164392.9|164302.9|164475.8|164385.8|164506|164416|164376.5|164286.5|651
1595485800000|2020-07-23 06:30:00|164472.5|164382.5|164560.8|164470.8|164585.6|164495.6|164465.1|164375.1|692
1595486100000|2020-07-23 06:35:00|164562.8|164472.8|164483.5|164393.5|164565.1|164475.1|164405.9|164315.9|543
1595486400000|2020-07-23 06:40:00|164481.8|164391.8|164446.3|164356.3|164504.4|164414.4|164416.8|164326.8|625
1595486700000|2020-07-23 06:45:00|164439.2|164349.2|164278.1|164188.1|164443.6|164353.6|164216|164126|795
1595487000000|2020-07-23 06:50:00|164278.9|164188.9|164303.5|164213.5|164324.4|164234.4|164258|164168|555
1595487300000|2020-07-23 06:55:00|164303.4|164213.4|164256.5|164166.5|164311.7|164221.7|164252|164162|609
1595487600000|2020-07-23 07:00:00|164257.6|164167.6|164174.6|164084.6|164260.6|164170.6|164087.3|163997.3|766
1595487900000|2020-07-23 07:05:00|164173.6|164083.6|164412.1|164322.1|164587.8|164497.8|164168.5|164078.5|841
1595488200000|2020-07-23 07:10:00|164411.6|164321.6|164444|164354|164472.4|164382.4|164391.5|164301.5|783
1595488500000|2020-07-23 07:15:00|164444.3|164354.3|164607.7|164517.7|164635.1|164545.1|164441.4|164351.4|881
1595488800000|2020-07-23 07:20:00|164605.6|164515.6|164807.5|164717.5|164881.1|164791.1|164585.2|164495.2|935
1595489100000|2020-07-23 07:25:00|164805|164715|164979.1|164889.1|165031.5|164941.5|164787.5|164697.5|849
1595489400000|2020-07-23 07:30:00|164972.7|164882.7|164929.1|164839.1|165005.5|164915.5|164901.8|164811.8|785
1595489700000|2020-07-23 07:35:00|164928.6|164838.6|164924.8|164834.8|164997.9|164907.9|164821.2|164731.2|872
1595490000000|2020-07-23 07:40:00|164925|164835|164868|164778|164958.9|164868.9|164814|164724|648
1595490300000|2020-07-23 07:45:00|164867.7|164777.7|164685.3|164595.3|164953.1|164863.1|164661.5|164571.5|850
1595490600000|2020-07-23 07:50:00|164691.8|164601.8|164806.9|164716.9|164839.6|164749.6|164641.1|164551.1|752
1595490900000|2020-07-23 07:55:00|164806.7|164716.7|164512.4|164422.4|164813.5|164723.5|164484.2|164394.2|791
1595491200000|2020-07-23 08:00:00|164512.8|164422.8|164631.5|164541.5|164675.5|164585.5|164470.3|164380.3|825
1595491500000|2020-07-23 08:05:00|164633.3|164543.3|164571.3|164481.3|164633.3|164543.3|164477.5|164387.5|801
1595491800000|2020-07-23 08:10:00|164585.6|164495.6|164608.9|164518.9|164765.8|164675.8|164524.8|164434.8|877
1595492100000|2020-07-23 08:15:00|164610.5|164520.5|164615.3|164525.3|164741.6|164651.6|164579.1|164489.1|794
1595492400000|2020-07-23 08:20:00|164614.6|164524.6|164630.9|164540.9|164772.2|164682.2|164600.7|164510.7|722
1595492700000|2020-07-23 08:25:00|164631.1|164541.1|164660.9|164570.9|164660.9|164570.9|164605.4|164515.4|603
1595493000000|2020-07-23 08:30:00|164688.9|164598.9|164761.5|164671.5|164829.1|164739.1|164667.9|164577.9|764
1595493300000|2020-07-23 08:35:00|164769.4|164679.4|164718|164628|164874.3|164784.3|164705.1|164615.1|745
1595493600000|2020-07-23 08:40:00|164717.7|164627.7|164645|164555|164725|164635|164607.4|164517.4|649
1595493900000|2020-07-23 08:45:00|164644.5|164554.5|164720.1|164630.1|164720.1|164630.1|164543|164453|672
1595494200000|2020-07-23 08:50:00|164720.2|164630.2|164757.2|164667.2|164789.7|164699.7|164650.6|164560.6|737
1595494500000|2020-07-23 08:55:00|164756.9|164666.9|164892.5|164802.5|164898.6|164808.6|164725.8|164635.8|845
1595494800000|2020-07-23 09:00:00|164869|164779|164913.1|164823.1|164921.7|164831.7|164839.9|164749.9|795
1595495100000|2020-07-23 09:05:00|164914|164824|165021|164931|165022.4|164932.4|164853.9|164763.9|625
1595495400000|2020-07-23 09:10:00|165020.2|164930.2|164984.1|164894.1|165169.7|165079.7|164964.5|164874.5|623
1595495700000|2020-07-23 09:15:00|164979.1|164889.1|165186.4|165096.4|165209.9|165119.9|164851|164761|763
1595496000000|2020-07-23 09:20:00|165184.3|165094.3|165268.9|165178.9|165287.6|165197.6|165183.8|165093.8|645
1595496300000|2020-07-23 09:25:00|165269.4|165179.4|165292.9|165202.9|165379.3|165289.3|165220.8|165130.8|752
1595496600000|2020-07-23 09:30:00|165293|165203|165337|165247|165346.3|165256.3|165215.9|165125.9|642
1595496900000|2020-07-23 09:35:00|165337.7|165247.7|165169.4|165079.4|165352.8|165262.8|165142.9|165052.9|628
1595497200000|2020-07-23 09:40:00|165169.3|165079.3|165414|165324|165426.2|165336.2|165100.1|165010.1|707
1595497500000|2020-07-23 09:45:00|165414.8|165324.8|165775.8|165685.8|165798.2|165708.2|165410.3|165320.3|805
1595497800000|2020-07-23 09:50:00|165779.5|165689.5|165619|165529|165779.9|165689.9|165610|165520|677
1595498100000|2020-07-23 09:55:00|165617.4|165527.4|165514.9|165424.9|165716.7|165626.7|165502.3|165412.3|767
1595498400000|2020-07-23 10:00:00|165505.3|165415.3|165488.1|165398.1|165533.5|165443.5|165457.7|165367.7|725
1595498700000|2020-07-23 10:05:00|165493.9|165403.9|165573.7|165483.7|165669.1|165579.1|165478.5|165388.5|614
1595499000000|2020-07-23 10:10:00|165575.6|165485.6|165555.1|165465.1|165699.8|165609.8|165548.5|165458.5|695
1595499300000|2020-07-23 10:15:00|165559.1|165469.1|165733.7|165643.7|165774.4|165684.4|165516.2|165426.2|756
1595499600000|2020-07-23 10:20:00|165735|165645|166068.5|165978.5|166172.8|166082.8|165722.4|165632.4|750
1595499900000|2020-07-23 10:25:00|166068.9|165978.9|165827.4|165737.4|166068.9|165978.9|165809.2|165719.2|829
1595500200000|2020-07-23 10:30:00|165828.1|165738.1|165695.6|165605.6|165854.8|165764.8|165684.2|165594.2|662
1595500500000|2020-07-23 10:35:00|165694.8|165604.8|165684.9|165594.9|165822.6|165732.6|165674.2|165584.2|760
1595500800000|2020-07-23 10:40:00|165687.9|165597.9|165741.4|165651.4|165758.6|165668.6|165644.1|165554.1|747
1595501100000|2020-07-23 10:45:00|165741.8|165651.8|165595.9|165505.9|165820.3|165730.3|165567.8|165477.8|771
1595501400000|2020-07-23 10:50:00|165592.7|165502.7|165661.6|165571.6|165735.8|165645.8|165584.6|165494.6|716
1595501700000|2020-07-23 10:55:00|165661.8|165571.8|165575.4|165485.4|165674.5|165584.5|165572.6|165482.6|669
1595502000000|2020-07-23 11:00:00|165575.7|165485.7|165607|165517|165633.1|165543.1|165575.7|165485.7|723
1595502300000|2020-07-23 11:05:00|165607.8|165517.8|165614.1|165524.1|165636|165546|165583.7|165493.7|698
1595502600000|2020-07-23 11:10:00|165614.6|165524.6|165571.1|165481.1|165628.8|165538.8|165565.9|165475.9|710
1595502900000|2020-07-23 11:15:00|165571.2|165481.2|165599.6|165509.6|165626|165536|165449.5|165359.5|742
1595503200000|2020-07-23 11:20:00|165599.4|165509.4|165848.1|165758.1|165926.2|165836.2|165586.1|165496.1|841
1595503500000|2020-07-23 11:25:00|165847.8|165757.8|165936.9|165846.9|166010.8|165920.8|165821.2|165731.2|792
1595503800000|2020-07-23 11:30:00|165936.7|165846.7|165911.2|165821.2|166083.4|165993.4|165905.9|165815.9|681
1595504100000|2020-07-23 11:35:00|165908.1|165818.1|166121.9|166031.9|166143.3|166053.3|165908.1|165818.1|822
1595504400000|2020-07-23 11:40:00|166120.4|166030.4|166263.3|166173.3|166298.8|166208.8|166086.3|165996.3|717
1595504700000|2020-07-23 11:45:00|166260.3|166170.3|166214.3|166124.3|166274.6|166184.6|166134.1|166044.1|744
1595505000000|2020-07-23 11:50:00|166214.1|166124.1|166317.9|166227.9|166427.6|166337.6|166183.3|166093.3|827
1595505300000|2020-07-23 11:55:00|166318.1|166228.1|166232.2|166142.2|166320.3|166230.3|166146.2|166056.2|844
1595505600000|2020-07-23 12:00:00|166235|166145|166163.5|166073.5|166358|166268|166161.5|166071.5|957
1595505900000|2020-07-23 12:05:00|166163.9|166073.9|166302.3|166212.3|166311|166221|166163.9|166073.9|881
1595506200000|2020-07-23 12:10:00|166303.6|166213.6|166157.9|166067.9|166367.9|166277.9|166156.8|166066.8|872
1595506500000|2020-07-23 12:15:00|166156.1|166066.1|166301.1|166211.1|166331.4|166241.4|166095.7|166005.7|803
1595506800000|2020-07-23 12:20:00|166302.1|166212.1|166350.2|166260.2|166402.5|166312.5|166204.2|166114.2|905
1595507100000|2020-07-23 12:25:00|166337.9|166247.9|166291.8|166161.8|166357.1|166267.1|166267.4|166161.8|753
1595507400000|2020-07-23 12:30:00|166297.6|166167.6|166427.6|166337.6|166436.5|166346.5|166154.6|166064.6|912
1595507700000|2020-07-23 12:35:00|166421.5|166331.5|166340.7|166250.7|166540.3|166450.3|166316.6|166226.6|881
1595508000000|2020-07-23 12:40:00|166340.4|166250.4|166173.1|166083.1|166364|166274|166129.4|166039.4|788
1595508300000|2020-07-23 12:45:00|166168|166078|166468.5|166378.5|166525.9|166435.9|166163.4|166073.4|823
1595508600000|2020-07-23 12:50:00|166480.8|166390.8|166775.3|166685.3|166819.8|166705.9|166479.9|166389.9|984
1595508900000|2020-07-23 12:55:00|166779.2|166689.2|166975.9|166885.9|167047.8|166945.4|166658.4|166568.4|964
1595509200000|2020-07-23 13:00:00|166988.4|166898.4|166856.2|166586.2|167066.9|166900|166525.3|166255.3|955
1595509500000|2020-07-23 13:05:00|166865.5|166609.4|166303.8|166213.8|166878.4|166688.4|166290.2|166183.5|954
1595509800000|2020-07-23 13:10:00|166327.8|166197.8|165899.3|165809.3|166328.2|166210.7|165773.1|165683.1|922
1595510100000|2020-07-23 13:15:00|165898.6|165808.6|165919.2|165829.2|165977.7|165887.7|165892.8|165802.8|726
1595510400000|2020-07-23 13:20:00|165918.2|165828.2|166053.9|165963.9|166076|165986|165911.2|165821.2|739
1595510700000|2020-07-23 13:25:00|166057|165967|166206.3|166116.3|166295.6|166205.6|166052.7|165962.7|865
1595511000000|2020-07-23 13:30:00|166208.8|166118.8|165914.3|165824.3|166283.6|166193.6|165914.3|165824.3|1011
1595511300000|2020-07-23 13:35:00|165913|165823|165769.8|165679.8|165923|165833|165766.8|165676.8|923
1595511600000|2020-07-23 13:40:00|165770|165680|165720.4|165630.4|165796.7|165706.7|165651.4|165561.4|981
1595511900000|2020-07-23 13:45:00|165720.1|165630.1|165631.9|165541.9|165755|165665|165445.6|165355.6|769
1595512200000|2020-07-23 13:50:00|165637.4|165547.4|165412.6|165322.6|165663|165573|165412.6|165322.6|908
1595512500000|2020-07-23 13:55:00|165411.4|165321.4|165576.7|165486.7|165592.3|165502.3|165310.8|165220.8|897
1595512800000|2020-07-23 14:00:00|165576.9|165486.9|165662.8|165572.8|165711.7|165621.7|165576.9|165486.9|806
1595513100000|2020-07-23 14:05:00|165657|165567|165804.9|165714.9|165809.6|165719.6|165591|165501|856
1595513400000|2020-07-23 14:10:00|165805.9|165715.9|165952.9|165862.9|165956.1|165866.1|165695.6|165605.6|933
1595513700000|2020-07-23 14:15:00|165954|165864|165864.2|165774.2|165954.7|165864.7|165805.2|165715.2|832
1595514000000|2020-07-23 14:20:00|165869.8|165779.8|165827.7|165737.7|165962|165872|165811.6|165721.6|880
1595514300000|2020-07-23 14:25:00|165827.6|165737.6|165513.8|165423.8|165830.3|165740.3|165512.9|165422.9|880
1595514600000|2020-07-23 14:30:00|165521.1|165431.1|165501.9|165411.9|165534.9|165444.9|165426.4|165336.4|919
1595514900000|2020-07-23 14:35:00|165499.8|165409.8|165361.4|165271.4|165514.2|165424.2|165352.8|165262.8|851
1595515200000|2020-07-23 14:40:00|165360.3|165270.3|165308.5|165218.5|165361.8|165271.8|165304.6|165214.6|763
1595515500000|2020-07-23 14:45:00|165307.9|165217.9|165521.4|165431.4|165521.4|165431.4|165307.1|165217.1|859
1595515800000|2020-07-23 14:50:00|165521.3|165431.3|165502.2|165412.2|165522.4|165432.4|165399|165309|874
1595516100000|2020-07-23 14:55:00|165501.1|165411.1|165522.2|165432.2|165534.4|165444.4|165411.6|165321.6|969
1595516400000|2020-07-23 15:00:00|165514.6|165424.6|165596.2|165506.2|165610|165520|165442.4|165352.4|958
1595516700000|2020-07-23 15:05:00|165584.3|165494.3|165579.9|165489.9|165668.2|165578.2|165544.7|165454.7|948
1595517000000|2020-07-23 15:10:00|165577.2|165487.2|165532.3|165442.3|165730|165640|165522.7|165432.7|790
1595517300000|2020-07-23 15:15:00|165532|165442|165380.4|165290.4|165557.5|165467.5|165311.2|165221.2|877
1595517600000|2020-07-23 15:20:00|165379.3|165289.3|165468.5|165378.5|165491.4|165401.4|165370.9|165280.9|797
1595517900000|2020-07-23 15:25:00|165468.4|165378.4|165386.2|165296.2|165482.1|165392.1|165383.7|165293.7|777
1595518200000|2020-07-23 15:30:00|165382.4|165292.4|165310.9|165220.9|165478.6|165388.6|165183.1|165093.1|949
1595518500000|2020-07-23 15:35:00|165313.4|165223.4|165328.5|165238.5|165409.6|165319.6|165228.3|165138.3|915
1595518800000|2020-07-23 15:40:00|165328.9|165238.9|165612.6|165522.6|165621.2|165531.2|165328.8|165238.8|977
1595519100000|2020-07-23 15:45:00|165619.8|165529.8|165515.8|165425.8|165620.6|165530.6|165452.5|165362.5|895
1595519400000|2020-07-23 15:50:00|165515.4|165425.4|165595.1|165505.1|165611.7|165521.7|165493.8|165403.8|884
1595519700000|2020-07-23 15:55:00|165592.3|165502.3|165575.6|165485.6|165597.1|165507.1|165411|165321|935
1595520000000|2020-07-23 16:00:00|165574.4|165484.4|165761.6|165671.6|165770.5|165680.5|165563.3|165473.3|841
1595520300000|2020-07-23 16:05:00|165761.9|165671.9|165956.9|165866.9|165962.6|165872.6|165682.8|165592.8|921
1595520600000|2020-07-23 16:10:00|165956.8|165866.8|165768.5|165678.5|165956.8|165866.8|165765|165675|736
1595520900000|2020-07-23 16:15:00|165768.3|165678.3|165847.8|165757.8|165878.1|165788.1|165729.7|165639.7|799
1595521200000|2020-07-23 16:20:00|165847.3|165757.3|165837.4|165747.4|165852|165762|165736.2|165646.2|862
1595521500000|2020-07-23 16:25:00|165837.5|165747.5|165838.5|165748.5|165867.8|165777.8|165774.6|165684.6|751
1595521800000|2020-07-23 16:30:00|165839.1|165749.1|165821.7|165731.7|165851.7|165761.7|165779.5|165689.5|770
1595522100000|2020-07-23 16:35:00|165819.8|165729.8|165961.2|165871.2|165968.7|165878.7|165787.8|165697.8|891
1595522400000|2020-07-23 16:40:00|165962.2|165872.2|166114|166024|166141.7|166051.7|165846.6|165756.6|794
1595522700000|2020-07-23 16:45:00|166113|166023|166259|166169|166344.4|166254.4|166104.7|166014.7|781
1595523000000|2020-07-23 16:50:00|166257.4|166167.4|166321.3|166231.3|166344.6|166254.6|166140.8|166050.8|898
1595523300000|2020-07-23 16:55:00|166321.7|166231.7|166277.4|166187.4|166327.4|166237.4|166218.7|166128.7|820
1595523600000|2020-07-23 17:00:00|166275.5|166185.5|166245.9|166155.9|166327.6|166237.6|166219.9|166129.9|826
1595523900000|2020-07-23 17:05:00|166247.4|166157.4|166116|166026|166257.9|166167.9|166071.6|165981.6|808
1595524200000|2020-07-23 17:10:00|166115.8|166025.8|166101.1|166011.1|166158.9|166068.9|166076.5|165986.5|767
1595524500000|2020-07-23 17:15:00|166101|166011|166139.1|166049.1|166190.9|166100.9|166097.3|166007.3|709
1595524800000|2020-07-23 17:20:00|166139.3|166049.3|166323.9|166233.9|166326.1|166236.1|166135.2|166045.2|870
1595525100000|2020-07-23 17:25:00|166324.3|166234.3|166264.7|166174.7|166347|166257|166249.7|166159.7|703
1595525400000|2020-07-23 17:30:00|166265|166175|166455|166365|166527.1|166437.1|166255|166165|878
1595525700000|2020-07-23 17:35:00|166454.2|166364.2|166666.3|166576.3|166710|166620|166403.4|166313.4|869
1595526000000|2020-07-23 17:40:00|166664.6|166574.6|166707.2|166617.2|166723.1|166633.1|166643.3|166553.3|783
1595526300000|2020-07-23 17:45:00|166707.5|166617.5|166893.7|166803.7|166916.1|166826.1|166625.2|166535.2|839
1595526600000|2020-07-23 17:50:00|166894.2|166804.2|166754.2|166664.2|167016.8|166926.8|166746.6|166656.6|775
1595526900000|2020-07-23 17:55:00|166753.9|166663.9|166735.4|166645.4|166816.9|166726.9|166710.8|166620.8|867
1595527200000|2020-07-23 18:00:00|166734|166644|166882.6|166792.6|166917.3|166827.3|166559.4|166469.4|984
1595527500000|2020-07-23 18:05:00|166882.4|166792.4|166929.4|166839.4|166949.8|166859.8|166850|166760|825
1595527800000|2020-07-23 18:10:00|166929.6|166839.6|166973.1|166883.1|166995|166905|166891|166801|796
1595528100000|2020-07-23 18:15:00|166973.8|166883.8|166841.6|166751.6|166998.3|166908.3|166835.5|166745.5|760
1595528400000|2020-07-23 18:20:00|166840.7|166750.7|166760.3|166670.3|166949.9|166859.9|166753.9|166663.9|864
1595528700000|2020-07-23 18:25:00|166759.5|166669.5|166852.8|166762.8|166857.4|166767.4|166726.7|166636.7|778
1595529000000|2020-07-23 18:30:00|166853.4|166763.4|166746.2|166656.2|166920.4|166830.4|166621.8|166531.8|860
1595529300000|2020-07-23 18:35:00|166732.6|166642.6|166889.3|166799.3|166889.3|166799.3|166724.4|166634.4|709
1595529600000|2020-07-23 18:40:00|166907.2|166817.2|166676.9|166586.9|166938.3|166848.3|166674.2|166584.2|841
1595529900000|2020-07-23 18:45:00|166676.7|166586.7|166607.8|166517.8|166866.7|166776.7|166554.4|166464.4|949
1595530200000|2020-07-23 18:50:00|166607.3|166517.3|166559.1|166469.1|166650.8|166560.8|166516.2|166426.2|760
1595530500000|2020-07-23 18:55:00|166558.6|166468.6|166600.8|166510.8|166623.8|166533.8|166551.6|166461.6|535
1595530800000|2020-07-23 19:00:00|166600.7|166510.7|166628.9|166538.9|166702|166612|166531|166441|656
1595531100000|2020-07-23 19:05:00|166628.6|166538.6|166648.5|166558.5|166681.8|166591.8|166552.8|166462.8|832
1595531400000|2020-07-23 19:10:00|166647.3|166557.3|166640.8|166550.8|166735.5|166645.5|166582.9|166492.9|671
1595531700000|2020-07-23 19:15:00|166640.3|166550.3|166641.2|166551.2|166670.6|166580.6|166594.8|166504.8|702
1595532000000|2020-07-23 19:20:00|166640|166550|166751.5|166661.5|166756.2|166666.2|166633.6|166543.6|554
1595532300000|2020-07-23 19:25:00|166758.5|166668.5|166648.4|166558.4|166861.9|166771.9|166644.4|166554.4|869
1595532600000|2020-07-23 19:30:00|166657.2|166567.2|166598.2|166508.2|166787.7|166697.7|166561.9|166471.9|799
1595532900000|2020-07-23 19:35:00|166601.7|166511.7|166673.8|166583.8|166678.2|166588.2|166559.6|166469.6|708
1595533200000|2020-07-23 19:40:00|166677.6|166587.6|166598.1|166508.1|166691.4|166601.4|166519.1|166429.1|708
1595533500000|2020-07-23 19:45:00|166598.5|166508.5|166859.7|166769.7|166862.1|166772.1|166574.7|166484.7|736
1595533800000|2020-07-23 19:50:00|166860.5|166770.5|166943.9|166853.9|167000.3|166910.3|166858.2|166768.2|769
1595534100000|2020-07-23 19:55:00|166936|166846|166623|166533|166936.1|166846.1|166622.2|166532.2|716
1595534400000|2020-07-23 20:00:00|166619.1|166529.1|166715.5|166625.5|166727.4|166637.4|166529.2|166439.2|772
1595534700000|2020-07-23 20:05:00|166715.8|166625.8|166712.7|166622.7|166723|166633|166705.7|166615.7|471
1595535000000|2020-07-23 20:10:00|166712.1|166622.1|166721.9|166631.9|166749.9|166659.9|166706.1|166616.1|296
1595535300000|2020-07-23 20:15:00|166718.4|166628.4|166800|166710|166805|166715|166718.3|166628.3|271
1595535600000|2020-07-23 20:20:00|166799.3|166709.3|166773.1|166683.1|166817.8|166727.8|166768.3|166678.3|248
1595535900000|2020-07-23 20:25:00|166773.5|166683.5|166788.4|166698.4|166802.7|166712.7|166768.3|166678.3|255
1595536200000|2020-07-23 20:30:00|166788|166698|166775.2|166685.2|166793.6|166703.6|166768.1|166678.1|277
1595536500000|2020-07-23 20:35:00|166775.3|166685.3|166751.8|166661.8|166805.5|166715.5|166747.3|166657.3|377
1595536800000|2020-07-23 20:40:00|166750.3|166660.3|166779.8|166689.8|166785|166695|166750.3|166660.3|262
1595537100000|2020-07-23 20:45:00|166777.9|166687.9|166777.6|166687.6|166794.2|166697.8|166760.2|166658.8|242
1595537400000|2020-07-23 20:50:00|166783.5|166693.5|166796.3|166526.3|166872.5|166706.1|166739.6|166484.1|345
1595537700000|2020-07-23 20:55:00|166790.9|166520.9|166789|166519|166874.9|166604.9|166754|166484|571
1595538000000|2020-07-23 21:00:00|166737.1|166467.1|166640.6|166370.6|166774.1|166504.1|166518.2|166248.2|17
1595538300000|2020-07-23 21:05:00|166352.7|166082.7|166196.5|165926.5|166352.7|166082.7|165983.5|165713.5|18
1595538600000|2020-07-23 21:10:00|166261.3|165991.3|166334.8|166064.8|166641.2|166371.2|166034.2|165764.2|44
1595538900000|2020-07-23 21:15:00|166206.5|165936.5|166206.5|165936.5|166217.5|165947.5|166206.5|165936.5|20
1595539200000|2020-07-23 21:20:00|166216.5|165946.5|166662.6|166392.6|166704.1|166434.1|166206.5|165936.5|112
1595539500000|2020-07-23 21:25:00|166643.3|166373.3|166662.3|166392.3|166747.9|166477.9|166485.9|166215.9|118
1595539800000|2020-07-23 21:30:00|166661.8|166391.8|166641.4|166371.4|166676.9|166406.9|166624.7|166354.7|93
1595540100000|2020-07-23 21:35:00|166649.4|166379.4|166635.4|166365.4|166662.7|166392.7|166622.5|166352.5|82
1595540400000|2020-07-23 21:40:00|166664.9|166394.9|166611.2|166341.2|166693.1|166423.1|166583.8|166313.8|92
1595540700000|2020-07-23 21:45:00|166675.9|166405.9|166619.9|166349.9|166683.1|166413.1|166592.4|166322.4|400
1595541000000|2020-07-23 21:50:00|166652.6|166382.6|166613.6|166343.6|166707.1|166437.1|166603.4|166333.4|209
1595541300000|2020-07-23 21:55:00|166637.4|166367.4|166568.6|166298.6|166661.3|166391.3|166562.4|166292.4|284
1595541600000|2020-07-23 22:00:00|166594|166324|166557.5|166287.5|166635.8|166365.8|166494.3|166224.3|1153
1595541900000|2020-07-23 22:05:00|166504.4|166234.4|166542.4|166272.4|166633|166363|166462.3|166192.3|1193
1595542200000|2020-07-23 22:10:00|166562.4|166292.4|166569.2|166299.2|166618.7|166348.7|166490.3|166220.3|1198
1595542500000|2020-07-23 22:15:00|166570.1|166300.1|166493.2|166223.2|166795.6|166525.6|166374.5|166104.5|425
1595542800000|2020-07-23 22:20:00|166530.5|166260.5|166337.7|166067.7|166530.5|166260.5|166268.8|165998.8|24
1595543100000|2020-07-23 22:25:00|166261.8|165991.8|166344|166074|166437.2|166167.2|166248.8|165978.8|208
1595543400000|2020-07-23 22:30:00|166272.6|166002.6|166265.6|165995.6|166351.9|166081.9|166235.9|165965.9|329
1595543700000|2020-07-23 22:35:00|166252.9|165982.9|166565.5|166295.5|166565.5|166295.5|166124.2|165854.2|265
1595544000000|2020-07-23 22:40:00|166521.3|166251.3|166359.4|166089.4|166563.7|166293.7|166230.8|165960.8|419
1595544300000|2020-07-23 22:45:00|166278.2|166008.2|166700.7|166430.7|166788|166518|166225.9|165955.9|798
1595544600000|2020-07-23 22:50:00|166692.7|166422.7|166325.9|166055.9|166762.1|166492.1|166304.9|166034.9|961
1595544900000|2020-07-23 22:55:00|166331.3|166061.3|166474.6|166204.6|166662.7|166392.7|166303.6|166033.6|957
1595545200000|2020-07-23 23:00:00|166477.1|166207.1|166659.2|166389.2|166768.7|166498.7|166461.3|166191.3|800
1595545500000|2020-07-23 23:05:00|166664.5|166394.5|166716.7|166446.7|166754.2|166514.2|166603.7|166333.7|669
1595545800000|2020-07-23 23:10:00|166713.3|166443.3|166650.5|166380.5|166724.3|166459.7|166619.4|166349.4|576
1595546100000|2020-07-23 23:15:00|166641.8|166371.8|166685.3|166415.3|166703.7|166439.5|166622.1|166352.1|562
1595546400000|2020-07-23 23:20:00|166686|166416|166681.3|166411.3|166697.6|166435.4|166615.3|166345.3|472
1595546700000|2020-07-23 23:25:00|166685|166430.7|166696.9|166428.2|166705.7|166440|166645.7|166375.7|281
1595547000000|2020-07-23 23:30:00|166691.6|166421.6|166671.5|166401.5|166702.5|166453.9|166598.8|166376.3|332
1595547300000|2020-07-23 23:35:00|166672.1|166402.1|166595.4|166360.3|166687.1|166437.9|166519.1|166333.8|486
1595547600000|2020-07-23 23:40:00|166601.6|166340.6|166540.2|166410.2|166618.6|166421.5|166529.8|166325|326
1595547900000|2020-07-23 23:45:00|166538.1|166408.1|166594.5|166378.1|166627.8|166427|166534.7|166346|257
1595548200000|2020-07-23 23:50:00|166593.1|166377.8|166608.9|166396|166674.2|166516.8|166546.2|166352.2|386
1595548500000|2020-07-23 23:55:00|166564.6|166434.6|166601.1|166398.3|166627.6|166445.4|166554.1|166374.2|312
1595548800000|2020-07-24 00:00:00|166598.7|166358.6|166578.4|166361.5|166618.6|166432.6|166498.4|166316.3|677
1595549100000|2020-07-24 00:05:00|166607.7|166337.7|166535.5|166335.1|166619.6|166419.4|166497.8|166309.5|517
1595549400000|2020-07-24 00:10:00|166501.7|166371.7|166589.7|166344.8|166615.6|166417.4|166487.7|166311.9|503
1595549700000|2020-07-24 00:15:00|166590.3|166345.5|166563.8|166303.2|166619.6|166395.8|166501.1|166296.6|466
1595550000000|2020-07-24 00:20:00|166553.2|166327.3|166565.8|166329.3|166591|166383.3|166501.7|166304.4|424
1595550300000|2020-07-24 00:25:00|166574.1|166323.7|166456.4|166326.4|166584.5|166384|166454.7|166285.9|345
1595550600000|2020-07-24 00:30:00|166457.2|166327.2|166470.7|166340.7|166528.4|166364.9|166440|166280.7|456
1595550900000|2020-07-24 00:35:00|166470.3|166340.3|166434|166304|166516.4|166342.4|166416.3|166215.3|371
1595551200000|2020-07-24 00:40:00|166436.4|166306.4|166419.4|166329.4|166534.7|166353.3|166412.4|166235.3|328
1595551500000|2020-07-24 00:45:00|166498.8|166272.3|166440.4|166310.4|166517.1|166345.2|166415|166235.2|262
1595551800000|2020-07-24 00:50:00|166440.3|166310.3|166421.6|166291.6|166491.6|166334.5|166404.4|166223.1|368
1595552100000|2020-07-24 00:55:00|166421.5|166291.5|166411.9|166187.3|166484.7|166309.4|166349.8|166168.8|440
1595552400000|2020-07-24 01:00:00|166412.2|166187.5|166263.6|166173.6|166433.1|166223.3|166261.1|166073.5|418
1595552700000|2020-07-24 01:05:00|166263.9|166173.9|166275.9|166185.9|166358.5|166185.9|166258|166088.5|250
1595553000000|2020-07-24 01:10:00|166275.4|166185.4|166306.1|166176.1|166374.6|166198.6|166254.4|166103.9|389
1595553300000|2020-07-24 01:15:00|166305.9|166175.9|166285.4|166195.4|166357.8|166233.5|166277.1|166131.6|454
1595553600000|2020-07-24 01:20:00|166286.1|166196.1|166374.1|166244.1|166474.8|166282|166268.5|166093.9|366
1595553900000|2020-07-24 01:25:00|166376.8|166246.8|166357.3|166227.3|166441|166269.3|166308.2|166162.2|372
1595554200000|2020-07-24 01:30:00|166355.8|166225.8|166224.9|166094.9|166374.1|166266.1|166189.5|166027|432
1595554500000|2020-07-24 01:35:00|166220.4|166090.4|166230.7|166100.7|166304.2|166138.5|166188.6|166037.2|557
1595554800000|2020-07-24 01:40:00|166270.7|166068.1|166381.8|166251.8|166420.5|166251.8|166205|166052.4|546
1595555100000|2020-07-24 01:45:00|166368.4|166278.4|166413.1|166283.1|166505.6|166326.4|166315.8|166169.5|576
1595555400000|2020-07-24 01:50:00|166413.3|166283.3|166448.6|166207.5|166607.2|166413.2|166378|166192.4|513
1595555700000|2020-07-24 01:55:00|166437.9|166218.1|166366.6|166236.6|166465.6|166268.1|166341|166166.6|462
1595556000000|2020-07-24 02:00:00|166365.2|166235.2|166459.2|166216.4|166482|166277.9|166338.7|166174.1|580
1595556300000|2020-07-24 02:05:00|166478.5|166208.5|166464.1|166221.2|166557.2|166357.2|166395.1|166200.8|613
1595556600000|2020-07-24 02:10:00|166462.8|166220.8|166436.3|166200.3|166491.9|166290.5|166359.9|166177.4|518
1595556900000|2020-07-24 02:15:00|166449.2|166196.3|166369|166279|166465.6|166286.2|166360.8|166185.4|260
1595557200000|2020-07-24 02:20:00|166370.4|166280.4|166472.3|166239.4|166490.1|166289.2|166357.4|166186.1|334
1595557500000|2020-07-24 02:25:00|166468.9|166242|166529.8|166399.8|166592.1|166405.3|166394.3|166215.1|521
1595557800000|2020-07-24 02:30:00|166530.8|166400.8|166566.9|166436.9|166640.5|166477.7|166500.6|166348|413
1595558100000|2020-07-24 02:35:00|166567.2|166437.2|166560.8|166430.8|166655.8|166474.7|166538.4|166373.4|634
1595558400000|2020-07-24 02:40:00|166540.4|166450.4|166629.4|166366|166638.2|166455.9|166501.6|166313.7|464
1595558700000|2020-07-24 02:45:00|166619.9|166376|166605.7|166387.6|166635.4|166447.1|166527.6|166354.5|495
1595559000000|2020-07-24 02:50:00|166603|166390.4|166567.6|166437.6|166636.8|166456.9|166539.8|166366.8|337
1595559300000|2020-07-24 02:55:00|166568.9|166438.9|166558.1|166428.1|166630.1|166454.7|166535.1|166350|396
1595559600000|2020-07-24 03:00:00|166557.9|166427.9|166614.7|166385.2|166652.5|166462.3|166500.9|166321.7|565
1595559900000|2020-07-24 03:05:00|166599.8|166399.5|166591.8|166382.8|166646.4|166454.8|166544.8|166345.9|333
1595560200000|2020-07-24 03:10:00|166555.6|166425.6|166619.8|166402.1|166666.3|166500|166551.2|166338.9|437
1595560500000|2020-07-24 03:15:00|166620|166406.5|166650.8|166439.5|166669.9|166492.6|166554.6|166363.3|421
1595560800000|2020-07-24 03:20:00|166654.2|166440.4|166658.3|166568.3|166708.8|166568.3|166604|166386.8|409
1595561100000|2020-07-24 03:25:00|166658.8|166568.8|166653.5|166563.5|166725.5|166570.5|166649.6|166453.6|330
1595561400000|2020-07-24 03:30:00|166653.4|166563.4|166747.3|166542.6|166753.6|166589.6|166648.5|166449.1|361
1595561700000|2020-07-24 03:35:00|166746.9|166543.8|166736.6|166535.4|166768.3|166622.9|166688|166484.1|466
1595562000000|2020-07-24 03:40:00|166741.1|166520.6|166782|166512|166794.9|166634.7|166691|166474.5|446
1595562300000|2020-07-24 03:45:00|166788.7|166518.7|166858.1|166728.1|166913.2|166759.7|166723.4|166518.7|688
1595562600000|2020-07-24 03:50:00|166861.5|166731.5|166899.2|166690.9|166914.4|166765.7|166844.2|166635.8|548
1595562900000|2020-07-24 03:55:00|166861.3|166731.3|166918.8|166676.8|166933.5|166784.9|166843|166636.7|844
1595563200000|2020-07-24 04:00:00|166873.5|166743.5|166880.3|166750.3|166934.7|166778.4|166852.2|166636.2|779
1595563500000|2020-07-24 04:05:00|166920.4|166690.1|166945.1|166815.1|167007|166825.9|166873.8|166677.2|673
1595563800000|2020-07-24 04:10:00|166944.6|166814.6|166966|166836|167011.1|166846.9|166920.4|166714.2|466
1595564100000|2020-07-24 04:15:00|166960.7|166830.7|166962.8|166832.8|167018.9|166866.6|166925.5|166715.4|500
1595564400000|2020-07-24 04:20:00|167012.7|166750.6|167000.3|166870.3|167041.5|166895.9|166932.1|166718.5|493
1595564700000|2020-07-24 04:25:00|166997.9|166867.9|167058.2|166854.7|167064.9|166925.2|166991.4|166769|363
1595565000000|2020-07-24 04:30:00|167024|166894|167045.3|166915.3|167095.2|166974|167012.6|166811.9|522
1595565300000|2020-07-24 04:35:00|167050.3|166920.3|167018.9|166888.9|167097.4|166948.2|167011.3|166820.2|464
1595565600000|2020-07-24 04:40:00|167023.3|166893.3|167033.1|166831.1|167089.5|166928.8|166989.6|166776.5|400
1595565900000|2020-07-24 04:45:00|167037.5|166823.6|167016|166886|167078.7|166934.5|166982.4|166791.9|385
1595566200000|2020-07-24 04:50:00|167020.4|166890.4|167035.4|166905.4|167081.7|166941.9|166996|166797.9|386
1595566500000|2020-07-24 04:55:00|167039.6|166909.6|167042.7|166952.7|167099.5|166982.6|167008.8|166828.5|414
1595566800000|2020-07-24 05:00:00|167046.4|166956.4|167165.1|167075.1|167188.5|167083.9|167019.2|166929.2|474
1595567100000|2020-07-24 05:05:00|167164.9|167074.9|167129.9|167039.9|167210.7|167082.6|167108.6|166993.5|495
1595567400000|2020-07-24 05:10:00|167130.8|167040.8|167095.1|167005.1|167188.2|167069.6|167090.4|166971.5|501
1595567700000|2020-07-24 05:15:00|167092.7|167002.7|167120.6|167030.6|167132.1|167042.1|167091.6|167001.6|461
1595568000000|2020-07-24 05:20:00|167110.5|167020.5|167262.4|167172.4|167276.7|167186.7|167104.6|167014.6|580
1595568300000|2020-07-24 05:25:00|167262.7|167172.7|167335.1|167245.1|167438.8|167307.6|167239.8|167149.8|480
1595568600000|2020-07-24 05:30:00|167335.6|167245.6|167351.4|167261.4|167400.5|167310.5|167329.9|167239.9|502
1595568900000|2020-07-24 05:35:00|167352.3|167262.3|167289.2|167199.2|167355.8|167265.8|167279|167189|347
1595569200000|2020-07-24 05:40:00|167289.1|167199.1|167227.1|167137.1|167296.4|167206.4|167203.3|167113.3|627
1595569500000|2020-07-24 05:45:00|167228.1|167138.1|167228.5|167138.5|167263.4|167173.4|167195.1|167105.1|489
1595569800000|2020-07-24 05:50:00|167228.7|167138.7|167226.4|167136.4|167243.2|167153.2|167207.7|167117.7|487
1595570100000|2020-07-24 05:55:00|167222.4|167132.4|167227.5|167137.5|167234.4|167144.4|167205.6|167115.6|551
1595570400000|2020-07-24 06:00:00|167227|167137|167097.1|167007.1|167227|167137|167076.6|166986.6|770
1595570700000|2020-07-24 06:05:00|167097|167007|166866.6|166776.6|167097.2|167007.2|166862.8|166772.8|829
1595571000000|2020-07-24 06:10:00|166866.1|166776.1|167019.6|166929.6|167029.2|166939.2|166683.1|166593.1|959
1595571300000|2020-07-24 06:15:00|167017.9|166927.9|167043.9|166953.9|167047.1|166957.1|166891.5|166801.5|953
1595571600000|2020-07-24 06:20:00|167044.2|166954.2|166968|166878|167063.2|166973.2|166885|166795|958
1595571900000|2020-07-24 06:25:00|166966.8|166876.8|166754.1|166664.1|166995.1|166905.1|166725.5|166635.5|885
1595572200000|2020-07-24 06:30:00|166755.8|166665.8|166668.7|166578.7|166827.5|166737.5|166645.2|166555.2|769
1595572500000|2020-07-24 06:35:00|166669.7|166579.7|166836.7|166746.7|166845.5|166755.5|166667.5|166577.5|725
1595572800000|2020-07-24 06:40:00|166836.6|166746.6|166807.2|166717.2|166876.6|166786.6|166781.6|166691.6|700
1595573100000|2020-07-24 06:45:00|166807.9|166717.9|166738.7|166648.7|166808.7|166718.7|166704.6|166614.6|708
1595573400000|2020-07-24 06:50:00|166738.2|166648.2|166670.2|166580.2|166762.9|166672.9|166574.2|166484.2|771
1595573700000|2020-07-24 06:55:00|166678.7|166588.7|166724.7|166634.7|166771.8|166681.8|166650.8|166560.8|961
1595574000000|2020-07-24 07:00:00|166716.9|166626.9|167033.2|166943.2|167048.2|166958.2|166706.5|166616.5|1084
1595574300000|2020-07-24 07:05:00|167030.2|166940.2|167285.3|167195.3|167320|167230|167027.9|166937.9|996
1595574600000|2020-07-24 07:10:00|167284.7|167194.7|167445.1|167355.1|167534.8|167444.8|167269.9|167179.9|995
1595574900000|2020-07-24 07:15:00|167432.8|167342.8|167790.9|167700.9|167845.9|167755.9|167373.6|167283.6|1063
1595575200000|2020-07-24 07:20:00|167799.4|167709.4|167819.4|167729.4|168141.4|168051.4|167766.4|167676.4|1051
1595575500000|2020-07-24 07:25:00|167819.5|167729.5|167707.6|167617.6|167855.2|167765.2|167666.9|167576.9|934
1595575800000|2020-07-24 07:30:00|167709.4|167619.4|167728|167638|167843.5|167753.5|167666.7|167576.7|1079
1595576100000|2020-07-24 07:35:00|167725.5|167635.5|167548|167458|167737.8|167647.8|167418.7|167328.7|1065
1595576400000|2020-07-24 07:40:00|167547.5|167457.5|167550.2|167460.2|167820.1|167730.1|167313.1|167223.1|1078
1595576700000|2020-07-24 07:45:00|167550.4|167460.4|167512.8|167422.8|167642.2|167552.2|167438|167348|1016
1595577000000|2020-07-24 07:50:00|167513|167423|167665.5|167575.5|167773.5|167683.5|167513|167423|965
1595577300000|2020-07-24 07:55:00|167671.9|167581.9|167624.4|167534.4|167773.2|167683.2|167618.1|167528.1|853
1595577600000|2020-07-24 08:00:00|167630.1|167540.1|167392.2|167302.2|167696.4|167606.4|167387.5|167297.5|998
1595577900000|2020-07-24 08:05:00|167391.7|167301.7|167767.1|167677.1|167772.1|167682.1|167387.3|167297.3|944
1595578200000|2020-07-24 08:10:00|167766.8|167676.8|167775.5|167685.5|167867|167777|167665.4|167575.4|996
1595578500000|2020-07-24 08:15:00|167774.2|167684.2|167814.9|167724.9|167872.8|167782.8|167735|167645|874
1595578800000|2020-07-24 08:20:00|167814.1|167724.1|167786.2|167696.2|167943.5|167853.5|167728.1|167638.1|874
1595579100000|2020-07-24 08:25:00|167789.5|167699.5|167871|167781|167942.5|167852.5|167762.9|167672.9|921
1595579400000|2020-07-24 08:30:00|167871.7|167781.7|167636.5|167546.5|167881.5|167791.5|167543.8|167453.8|936
1595579700000|2020-07-24 08:35:00|167637.8|167547.8|167738.6|167648.6|167822.6|167732.6|167630.1|167540.1|1080
1595580000000|2020-07-24 08:40:00|167734.5|167644.5|167579.5|167489.5|167796.9|167706.9|167518.8|167428.8|1033
1595580300000|2020-07-24 08:45:00|167579.2|167489.2|167712.8|167622.8|167840.8|167750.8|167559.5|167469.5|968
1595580600000|2020-07-24 08:50:00|167711.4|167621.4|167456|167366|167711.7|167621.7|167427.4|167337.4|947
1595580900000|2020-07-24 08:55:00|167455.1|167365.1|167448.4|167358.4|167549.1|167459.1|167331.6|167241.6|973
1595581200000|2020-07-24 09:00:00|167444.8|167354.8|167616.4|167526.4|167625.6|167535.6|167434.1|167344.1|870
1595581500000|2020-07-24 09:05:00|167618.6|167528.6|167463.9|167373.9|167619.5|167529.5|167462.5|167372.5|957
1595581800000|2020-07-24 09:10:00|167463.6|167373.6|167290.8|167200.8|167505|167415|167271.6|167181.6|960
1595582100000|2020-07-24 09:15:00|167284.6|167194.6|167319.2|167229.2|167386.7|167296.7|167220.9|167130.9|917
1595582400000|2020-07-24 09:20:00|167318.4|167228.4|167522.9|167432.9|167552.5|167462.5|167316.3|167226.3|865
1595582700000|2020-07-24 09:25:00|167522.8|167432.8|167407.7|167317.7|167529.1|167439.1|167380.7|167290.7|860
1595583000000|2020-07-24 09:30:00|167402.5|167312.5|167403.9|167313.9|167493.3|167403.3|167314.6|167224.6|947
1595583300000|2020-07-24 09:35:00|167405.7|167315.7|167405.3|167315.3|167419.2|167329.2|167300.4|167210.4|950
1595583600000|2020-07-24 09:40:00|167403.2|167313.2|167437.5|167347.5|167513.5|167423.5|167400.8|167310.8|738
1595583900000|2020-07-24 09:45:00|167438.1|167348.1|167400.7|167310.7|167479.4|167389.4|167305.4|167215.4|856
1595584200000|2020-07-24 09:50:00|167402.7|167312.7|167351.9|167261.9|167409.4|167319.4|167267.3|167177.3|972
1595584500000|2020-07-24 09:55:00|167352.5|167262.5|167408.8|167318.8|167443.3|167353.3|167346.4|167256.4|839
1595584800000|2020-07-24 10:00:00|167406.3|167316.3|167326.8|167236.8|167410.1|167320.1|167273.2|167183.2|1020
1595585100000|2020-07-24 10:05:00|167325.6|167235.6|167230.7|167140.7|167377.3|167287.3|167189.6|167099.6|864
1595585400000|2020-07-24 10:10:00|167231.1|167141.1|167342.6|167252.6|167369.3|167279.3|167224.1|167134.1|792
1595585700000|2020-07-24 10:15:00|167344.1|167254.1|167355.6|167265.6|167366.2|167276.2|167203.9|167113.9|923
1595586000000|2020-07-24 10:20:00|167354.3|167264.3|167311.1|167221.1|167355.3|167265.3|167231.2|167141.2|1029
1595586300000|2020-07-24 10:25:00|167310.9|167220.9|167364.8|167274.8|167376.1|167286.1|167253.1|167163.1|793
1595586600000|2020-07-24 10:30:00|167363.5|167273.5|167511.3|167421.3|167520.8|167430.8|167330.5|167240.5|850
1595586900000|2020-07-24 10:35:00|167510.7|167420.7|167669.6|167579.6|167710.2|167620.2|167510.7|167420.7|935
1595587200000|2020-07-24 10:40:00|167668.7|167578.7|167870.8|167780.8|167870.8|167780.8|167668.7|167578.7|925
1595587500000|2020-07-24 10:45:00|167871.4|167781.4|167915.2|167825.2|167931.8|167841.8|167764.5|167674.5|964
1595587800000|2020-07-24 10:50:00|167918.9|167828.9|167822.6|167732.6|167965.2|167875.2|167753.1|167663.1|977
1595588100000|2020-07-24 10:55:00|167821.4|167731.4|167802.8|167712.8|167846|167756|167763.5|167673.5|882
1595588400000|2020-07-24 11:00:00|167801.7|167711.7|167683.9|167593.9|167801.7|167711.7|167644.4|167554.4|940
1595588700000|2020-07-24 11:05:00|167684|167594|167520.8|167430.8|167699.2|167609.2|167507.1|167417.1|943
1595589000000|2020-07-24 11:10:00|167516.2|167426.2|167668.7|167578.7|167672.7|167582.7|167497.1|167407.1|959
1595589300000|2020-07-24 11:15:00|167669|167579|167770.4|167680.4|167772.7|167682.7|167613.9|167523.9|1008
1595589600000|2020-07-24 11:20:00|167765.3|167675.3|167658.6|167568.6|167784.6|167694.6|167648.7|167558.7|884
1595589900000|2020-07-24 11:25:00|167658.3|167568.3|167687.3|167597.3|167730.3|167640.3|167645.3|167555.3|975
1595590200000|2020-07-24 11:30:00|167686.8|167596.8|167905.6|167815.6|167917.4|167827.4|167639.8|167549.8|899
1595590500000|2020-07-24 11:35:00|167905.3|167815.3|167896.7|167806.7|167925|167835|167851.5|167761.5|790
1595590800000|2020-07-24 11:40:00|167896.6|167806.6|167896.4|167806.4|167929|167839|167825.9|167735.9|916
1595591100000|2020-07-24 11:45:00|167896.3|167806.3|167844.5|167754.5|167934.5|167844.5|167792.4|167702.4|909
1595591400000|2020-07-24 11:50:00|167844.3|167754.3|167723.6|167633.6|167845.7|167755.7|167715.6|167625.6|851
1595591700000|2020-07-24 11:55:00|167721.2|167631.2|167645|167555|167762.1|167672.1|167610.8|167520.8|849
1595592000000|2020-07-24 12:00:00|167641.1|167551.1|167599.1|167509.1|167754.7|167664.7|167575.2|167485.2|991
1595592300000|2020-07-24 12:05:00|167610|167520|167534|167444|167635.8|167545.8|167407|167317|967
1595592600000|2020-07-24 12:10:00|167535.2|167445.2|167474.1|167384.1|167571.5|167481.5|167437.6|167347.6|949
1595592900000|2020-07-24 12:15:00|167470.5|167380.5|167472.9|167382.9|167490|167400|167411.7|167321.7|920
1595593200000|2020-07-24 12:20:00|167467.6|167377.6|167349.6|167259.6|167501.6|167411.6|167314.8|167224.8|972
1595593500000|2020-07-24 12:25:00|167370.8|167280.8|167230.5|167140.5|167391.1|167301.1|167201.1|167111.1|1005
1595593800000|2020-07-24 12:30:00|167228.3|167138.3|167215.5|167125.5|167330.3|167240.3|167172.2|167082.2|993
1595594100000|2020-07-24 12:35:00|167214.9|167124.9|167105.9|167015.9|167224.5|167134.5|167069.3|166979.3|918
1595594400000|2020-07-24 12:40:00|167120.2|167030.2|166983.2|166893.2|167138.5|167048.5|166963.4|166873.4|984
1595594700000|2020-07-24 12:45:00|166983.1|166893.1|166971.1|166881.1|167014.2|166924.2|166946.4|166856.4|970
1595595000000|2020-07-24 12:50:00|166972|166882|166987.5|166897.5|167072.8|166982.8|166970.4|166880.4|970
1595595300000|2020-07-24 12:55:00|166986.5|166896.5|167119.1|167029.1|167135.8|167045.8|166982|166892|921
1595595600000|2020-07-24 13:00:00|167117.7|167027.7|167047.5|166957.5|167157.6|167067.6|167034.4|166944.4|932
1595595900000|2020-07-24 13:05:00|167047.8|166957.8|166947.3|166857.3|167072.6|166982.6|166912.9|166822.9|1039
1595596200000|2020-07-24 13:10:00|166930.2|166840.2|166993.1|166903.1|167077.7|166987.7|166918.4|166828.4|973
1595596500000|2020-07-24 13:15:00|166991.3|166901.3|167049.6|166959.6|167104.3|167014.3|166982.1|166892.1|958
1595596800000|2020-07-24 13:20:00|167046.4|166956.4|167139.3|167049.3|167207.3|167117.3|167033.2|166943.2|978
1595597100000|2020-07-24 13:25:00|167141.8|167051.8|167177.6|167087.6|167235.3|167145.3|167111.4|167021.4|897
1595597400000|2020-07-24 13:30:00|167177.9|167087.9|167465.5|167375.5|167465.5|167375.5|167177.5|167087.5|1156
1595597700000|2020-07-24 13:35:00|167465|167375|167489.1|167399.1|167507.7|167417.7|167282.6|167192.6|1139
1595598000000|2020-07-24 13:40:00|167491.4|167401.4|167357.2|167267.2|167522.7|167432.7|167341.7|167251.7|1109
1595598300000|2020-07-24 13:45:00|167369.6|167279.6|167341.7|167251.7|167451.8|167361.8|167199.2|167109.2|1110
1595598600000|2020-07-24 13:50:00|167342.4|167252.4|167297.4|167207.4|167383|167293|167236.9|167146.9|1091
1595598900000|2020-07-24 13:55:00|167299|167209|167181.8|167091.8|167304.1|167214.1|167171.9|167081.9|980
1595599200000|2020-07-24 14:00:00|167180.5|167090.5|167041.5|166951.5|167217.6|167127.6|167036.3|166946.3|1079
1595599500000|2020-07-24 14:05:00|167041.8|166951.8|166939.1|166849.1|167119.5|167029.5|166858.2|166768.2|1126
1595599800000|2020-07-24 14:10:00|166932.5|166842.5|166995.6|166905.6|167105.3|167015.3|166906.7|166816.7|1049
1595600100000|2020-07-24 14:15:00|166995.5|166905.5|166913.9|166823.9|167010|166920|166782.9|166692.9|1091
1595600400000|2020-07-24 14:20:00|166914.2|166824.2|166812.8|166722.8|166992.3|166902.3|166812.8|166722.8|1099
1595600700000|2020-07-24 14:25:00|166812.9|166722.9|166571.4|166481.4|166814.9|166724.9|166567.5|166477.5|1044
1595601000000|2020-07-24 14:30:00|166579.4|166489.4|166924.3|166834.3|166946.3|166856.3|166542.2|166452.2|1029
1595601300000|2020-07-24 14:35:00|166923.2|166833.2|167010.4|166920.4|167066.4|166976.4|166775.8|166685.8|1034
1595601600000|2020-07-24 14:40:00|167009.6|166919.6|167004.1|166914.1|167074.2|166984.2|166986.3|166896.3|1053
1595601900000|2020-07-24 14:45:00|167004.4|166914.4|167068.2|166978.2|167083.6|166993.6|166903.9|166813.9|1093
1595602200000|2020-07-24 14:50:00|167068|166978|166858.5|166768.5|167126.8|167036.8|166841.6|166751.6|1041
1595602500000|2020-07-24 14:55:00|166857|166767|166847.9|166757.9|166941|166851|166771.5|166681.5|1045
1595602800000|2020-07-24 15:00:00|166842.6|166752.6|166996.6|166906.6|166999.9|166909.9|166819.8|166729.8|1014
1595603100000|2020-07-24 15:05:00|166996.7|166906.7|166974.1|166884.1|167097.7|167007.7|166967.5|166877.5|1026
1595603400000|2020-07-24 15:10:00|166971.5|166881.5|166921.5|166831.5|166975.9|166885.9|166765.4|166675.4|1043
1595603700000|2020-07-24 15:15:00|166921|166831|166946.5|166856.5|166973.1|166883.1|166906.5|166816.5|965
1595604000000|2020-07-24 15:20:00|166946.2|166856.2|167047.3|166957.3|167087.2|166997.2|166942.9|166852.9|969
1595604300000|2020-07-24 15:25:00|167047.1|166957.1|166922.6|166832.6|167050|166960|166905.6|166815.6|1006
1595604600000|2020-07-24 15:30:00|166922.7|166832.7|166981|166891|167046.7|166956.7|166908.7|166818.7|1029
1595604900000|2020-07-24 15:35:00|166977.5|166887.5|166957.8|166867.8|167073.1|166983.1|166911|166821|1046
1595605200000|2020-07-24 15:40:00|166959.9|166869.9|166933.4|166843.4|166968|166878|166921.7|166831.7|982
1595605500000|2020-07-24 15:45:00|166931.9|166841.9|167046|166956|167056.6|166966.6|166928.9|166838.9|988
1595605800000|2020-07-24 15:50:00|167049.2|166959.2|167029.3|166939.3|167051.1|166961.1|166979|166889|983
1595606100000|2020-07-24 15:55:00|167024.6|166934.6|167029.2|166939.2|167085.9|166995.9|166907.9|166817.9|1003
1595606400000|2020-07-24 16:00:00|167026.6|166936.6|167087.8|166997.8|167098.3|167008.3|166975.6|166885.6|966
1595606700000|2020-07-24 16:05:00|167087.9|166997.9|167182.1|167092.1|167255.6|167165.6|167083.1|166993.1|921
1595607000000|2020-07-24 16:10:00|167181.4|167091.4|167044.1|166954.1|167185.3|167095.3|167037|166947|842
1595607300000|2020-07-24 16:15:00|167043.9|166953.9|167046|166956|167095.7|167005.7|166990.4|166900.4|836
1595607600000|2020-07-24 16:20:00|167045.2|166955.2|166982.3|166892.3|167045.2|166955.2|166944.9|166854.9|780
1595607900000|2020-07-24 16:25:00|166982.1|166892.1|166866.5|166776.5|166984.5|166894.5|166847.5|166757.5|744
1595608200000|2020-07-24 16:30:00|166865.8|166775.8|166915.7|166825.7|166943.2|166853.2|166851.1|166761.1|831
1595608500000|2020-07-24 16:35:00|166915.2|166825.2|166884.6|166794.6|166928.3|166838.3|166866.7|166776.7|790
1595608800000|2020-07-24 16:40:00|166885.2|166795.2|166751.1|166661.1|166888.2|166798.2|166712.9|166622.9|851
1595609100000|2020-07-24 16:45:00|166749.9|166659.9|166727.8|166637.8|166772.4|166682.4|166717.9|166627.9|803
1595609400000|2020-07-24 16:50:00|166726.6|166636.6|166652.1|166562.1|166734.3|166644.3|166634.2|166544.2|758
1595609700000|2020-07-24 16:55:00|166652.7|166562.7|166712.7|166622.7|166717.5|166627.5|166633.7|166543.7|810
1595610000000|2020-07-24 17:00:00|166711.8|166621.8|166714.4|166624.4|166758.4|166668.4|166610|166520|845
1595610300000|2020-07-24 17:05:00|166713.2|166623.2|166909.8|166819.8|166936|166846|166701.3|166611.3|791
1595610600000|2020-07-24 17:10:00|166911.4|166821.4|166965.1|166875.1|166967.5|166877.5|166838.4|166748.4|754
1595610900000|2020-07-24 17:15:00|166965.3|166875.3|166849.4|166759.4|166971.4|166881.4|166836.5|166746.5|707
1595611200000|2020-07-24 17:20:00|166849.8|166759.8|166870.1|166780.1|166899.1|166809.1|166828.7|166738.7|733
1595611500000|2020-07-24 17:25:00|166870.7|166780.7|166847.3|166757.3|166906.7|166816.7|166819.3|166729.3|740
1595611800000|2020-07-24 17:30:00|166848.3|166758.3|166969.1|166879.1|166984.9|166894.9|166848.3|166758.3|678
1595612100000|2020-07-24 17:35:00|166970.7|166880.7|166866.5|166776.5|166982.4|166892.4|166853|166763|585
1595612400000|2020-07-24 17:40:00|166866.1|166776.1|166863.2|166773.2|166937.2|166847.2|166848.6|166758.6|588
1595612700000|2020-07-24 17:45:00|166863.8|166773.8|166842.5|166752.5|166866.8|166776.8|166810.1|166720.1|553
1595613000000|2020-07-24 17:50:00|166840.4|166750.4|166756.7|166666.7|166874.1|166784.1|166736.8|166646.8|705
1595613300000|2020-07-24 17:55:00|166756.9|166666.9|166669.4|166579.4|166777.9|166687.9|166638.8|166548.8|836
1595613600000|2020-07-24 18:00:00|166668.8|166578.8|166734.8|166644.8|166741|166651|166561.6|166471.6|878
1595613900000|2020-07-24 18:05:00|166737.5|166647.5|166666.4|166576.4|166746.3|166656.3|166607.6|166517.6|822
1595614200000|2020-07-24 18:10:00|166666.6|166576.6|166599.5|166509.5|166691.8|166601.8|166596.7|166506.7|662
1595614500000|2020-07-24 18:15:00|166604.7|166514.7|166568.9|166478.9|166658.3|166568.3|166533.2|166443.2|672
1595614800000|2020-07-24 18:20:00|166576.9|166486.9|166597.4|166507.4|166649.2|166559.2|166564.9|166474.9|644
1595615100000|2020-07-24 18:25:00|166598|166508|166572.6|166482.6|166660|166570|166565|166475|672
1595615400000|2020-07-24 18:30:00|166571.6|166481.6|166598.3|166508.3|166653.7|166563.7|166567.4|166477.4|870
1595615700000|2020-07-24 18:35:00|166596.9|166506.9|166564.4|166474.4|166617.7|166527.7|166553.6|166463.6|673
1595616000000|2020-07-24 18:40:00|166566.2|166476.2|166570.5|166480.5|166580.9|166490.9|166536.8|166446.8|560
1595616300000|2020-07-24 18:45:00|166571.3|166481.3|166554|166464|166583.7|166493.7|166538|166448|642
1595616600000|2020-07-24 18:50:00|166553.8|166463.8|166557.9|166467.9|166577.4|166487.4|166535.5|166445.5|656
1595616900000|2020-07-24 18:55:00|166558.2|166468.2|166577.4|166487.4|166630|166540|166545.4|166455.4|734
1595617200000|2020-07-24 19:00:00|166586.8|166496.8|166597.4|166507.4|166995.3|166865.3|166581.3|166491.3|765
1595617500000|2020-07-24 19:05:00|166597.6|166507.6|166595.4|166505.4|166615.8|166525.1|166586.7|166485.8|327
1595617800000|2020-07-24 19:10:00|166592.5|166502.5|166571|166481|166613.7|166512.4|166509.4|166419.4|625
1595618100000|2020-07-24 19:15:00|166569.7|166479.7|166588.1|166498.1|166602.6|166512.6|166565.1|166475.1|677
1595618400000|2020-07-24 19:20:00|166587.9|166497.9|166584.5|166494.5|166600.9|166510.9|166556.3|166450.3|706
1595618700000|2020-07-24 19:25:00|166585.4|166495.4|166626.7|166536.7|166638.2|166548.2|166569.5|166479.5|794
1595619000000|2020-07-24 19:30:00|166625.9|166535.9|166601.7|166511.7|166645.6|166555.6|166569.3|166479.3|846
1595619300000|2020-07-24 19:35:00|166601.5|166511.5|166558.8|166468.8|166610.3|166520.3|166535.2|166445.2|664
1595619600000|2020-07-24 19:40:00|166558.4|166468.4|166660.6|166570.6|166660.6|166570.6|166555.3|166465.3|712
1595619900000|2020-07-24 19:45:00|166660.2|166570.2|166710.5|166620.5|166760.2|166647.3|166642.9|166552.9|590
1595620200000|2020-07-24 19:50:00|166712.2|166622.2|166716.3|166626.3|166726.5|166636.5|166557.9|166467.9|729
1595620500000|2020-07-24 19:55:00|166727.9|166637.9|166780.7|166650.7|166784.3|166688.2|166682.3|166592.3|651
1595620800000|2020-07-24 20:00:00|166786|166656|166608.3|166478.3|166800.5|166670.5|166543.2|166413.2|438
1595621100000|2020-07-24 20:05:00|166610.3|166480.3|166572.3|166482.3|166744.7|166617.8|166572.3|166447.5|336
1595621400000|2020-07-24 20:10:00|166572.7|166482.7|166699.9|166609.9|166717|166613.5|166564.6|166457.3|332
1595621700000|2020-07-24 20:15:00|166702.3|166612.3|166590.3|166460.3|166756.3|166626.3|166567|166437|329
1595622000000|2020-07-24 20:20:00|166583.2|166453.2|166724|166594|166769.5|166647.8|166583.2|166453.2|214
1595622300000|2020-07-24 20:25:00|166725.1|166595.1|166464.9|166334.9|166979.8|166709.8|166463.9|166243|365
1595622600000|2020-07-24 20:30:00|166462.3|166332.3|166454.5|166324.5|166569|166358.7|166407.7|166205.6|467
1595622900000|2020-07-24 20:35:00|166454.8|166324.8|166414.7|166284.7|166505.4|166348.4|166375.4|166215|404
1595623200000|2020-07-24 20:40:00|166431.9|166301.9|166440.4|166310.4|166524.8|166394.8|166397.4|166213|364
1595623500000|2020-07-24 20:45:00|166445.7|166315.7|166452.3|166322.3|166556.7|166358.1|166426.8|166252.2|241
1595623800000|2020-07-24 20:50:00|166451.4|166321.4|166804.1|166534.1|166809|166539|166437.5|166235|414
1595624100000|2020-07-24 20:55:00|166780.3|166510.3|166810|166540|166938.6|166668.6|166750.1|166480.1|184
1595793600000|2020-07-26 20:00:00|166829|166509|166829|166509|166829|166509|166829|166509|1
1595799000000|2020-07-26 21:30:00|167225.1|166900.1|167232.5|166907.5|167255.4|166930.4|167195|166870|199
1595799300000|2020-07-26 21:35:00|167247|166922|167248.3|166923.3|167262.9|166937.9|167238.1|166913.1|25
1595799600000|2020-07-26 21:40:00|167223.2|166898.2|167243.9|166918.9|167255.8|166930.8|167211.2|166886.2|15
1595799900000|2020-07-26 21:45:00|167162.3|166837.3|167252.4|166927.4|167271.6|166946.6|167162.3|166837.3|24
1595800200000|2020-07-26 21:50:00|167165.2|166840.2|167172.6|166847.6|167172.6|166847.6|167162.3|166837.3|5
1595800800000|2020-07-26 22:00:00|167165|166840|167139.5|166864.5|167170.7|166864.5|167139.5|166839.5|6
1595801400000|2020-07-26 22:10:00|167114.2|166844.2|167251.1|166981.1|167339.2|167069.2|167114.2|166844.2|441
1595801700000|2020-07-26 22:15:00|167243.5|166973.5|167441|167171|167506.2|167236.2|167162.7|166892.7|969
1595802000000|2020-07-26 22:20:00|167450.6|167180.6|167384.1|167114.1|167532|167262|167318.5|167048.5|671
1595802300000|2020-07-26 22:25:00|167366.8|167096.8|167369.5|167099.5|167456.1|167186.1|167279|167009|633
1595802600000|2020-07-26 22:30:00|167369|167099|167406.9|167136.9|167678.5|167408.5|167285|167015|974
1595802900000|2020-07-26 22:35:00|167411.1|167141.1|167157.3|166887.3|167496.3|167226.3|167086|166816|552
1595803200000|2020-07-26 22:40:00|167159.3|166889.3|167035.3|166765.3|167194|166924|166938.3|166668.3|463
1595803500000|2020-07-26 22:45:00|167042.2|166772.2|167039.7|166769.7|167060.6|166790.6|167003.9|166733.9|382
1595803800000|2020-07-26 22:50:00|167027.9|166757.9|167017.8|166747.8|167070.1|166800.1|167003|166733|767
1595804100000|2020-07-26 22:55:00|167021.9|166751.9|167039.3|166769.3|167048.4|166778.4|166995.7|166725.7|370
1595804400000|2020-07-26 23:00:00|167037.6|166767.6|167058.5|166788.5|167081.9|166811.9|167028.7|166758.7|586
1595804700000|2020-07-26 23:05:00|167057|166787|167019.7|166749.7|167090.1|166820.1|166966.1|166696.1|819
1595805000000|2020-07-26 23:10:00|167043.3|166773.3|167011|166741|167044.1|166774.1|166960.4|166690.4|440
1595805300000|2020-07-26 23:15:00|166980.9|166710.9|167036.2|166766.2|167047.5|166777.5|166980.9|166710.9|445
1595805600000|2020-07-26 23:20:00|166997.6|166727.6|167025.1|166755.1|167049.3|166779.3|166980.8|166710.8|219
1595805900000|2020-07-26 23:25:00|167019.3|166749.3|167021.9|166751.9|167048.6|166778.6|166992.2|166722.2|211
1595806200000|2020-07-26 23:30:00|167022.7|166752.7|166988.7|166718.7|167034.9|166764.9|166988.7|166718.7|338
1595806500000|2020-07-26 23:35:00|166995.4|166725.4|166991.7|166721.7|167056.1|166786.1|166968.5|166698.5|298
1595806800000|2020-07-26 23:40:00|166995.9|166731.8|166977.6|166707.6|167010.3|166740.3|166962.7|166692.7|277
1595807100000|2020-07-26 23:45:00|166984.2|166714.2|166892.6|166622.6|167006.6|166736.6|166882.1|166612.1|354
1595807400000|2020-07-26 23:50:00|166890.4|166620.4|166898.2|166628.2|166917.2|166650.7|166860.3|166590.3|233
1595807700000|2020-07-26 23:55:00|166896|166626|166840.9|166570.9|166929.6|166689.9|166819.9|166570.9|308
1595808000000|2020-07-27 00:00:00|166845|166575|166844.2|166574.2|166852.5|166654.7|166752.4|166539.3|375
1595808300000|2020-07-27 00:05:00|166843.9|166573.9|166835.6|166565.6|166852.3|166660.5|166756.9|166530.8|408
1595808600000|2020-07-27 00:10:00|166839.1|166569.1|166824.5|166579.3|166839.6|166650.1|166748.2|166535|341
1595808900000|2020-07-27 00:15:00|166814.8|166557.8|166681.1|166411.3|166823|166622|166595.4|166395.1|332
1595809200000|2020-07-27 00:20:00|166679.8|166415.4|166697.3|166427.3|166712.9|166519|166606|166408.4|337
1595809500000|2020-07-27 00:25:00|166697.5|166427.5|166694.3|166424.3|166731|166522.7|166627.1|166417.2|387
1595809800000|2020-07-27 00:30:00|166694.6|166424.6|166676.5|166406.5|166698|166493.8|166600.3|166397.3|558
1595810100000|2020-07-27 00:35:00|166681|166417|166588.2|166368.3|166692.3|166496.4|166526.2|166281.2|543
1595810400000|2020-07-27 00:40:00|166588.7|166368.2|166521.8|166285.2|166602.1|166429.5|166474|166266.5|629
1595810700000|2020-07-27 00:45:00|166513|166300.4|166458.9|166235.2|166517.2|166348.2|166407.8|166201.2|535
1595811000000|2020-07-27 00:50:00|166451.9|166242.8|166430.1|166300.1|166498|166320.7|166396|166198.2|464
1595811300000|2020-07-27 00:55:00|166488.9|166246.6|166430|166227.9|166488.9|166305.2|166396.2|166193.5|393
1595811600000|2020-07-27 01:00:00|166459.7|166197.3|166386.9|166256.9|166469.3|166305|166371.2|166188.9|440
1595811900000|2020-07-27 01:05:00|166383.7|166253.7|166411.8|166195.2|166439.5|166269.2|166353.5|166158.3|338
1595812200000|2020-07-27 01:10:00|166412.9|166197.2|166385.8|166255.8|166447.3|166265.4|166356.8|166155.8|254
1595812500000|2020-07-27 01:15:00|166382.3|166252.3|166375|166245|166454.1|166287.5|166363.3|166168.8|459
1595812800000|2020-07-27 01:20:00|166404.5|166197.2|166375.7|166245.7|166425.9|166257.3|166333.1|166155.8|327
1595813100000|2020-07-27 01:25:00|166375.9|166245.9|166318.1|166188.1|166429.1|166255.4|166307|166125.9|371
1595813400000|2020-07-27 01:30:00|166319.1|166189.1|166320.4|166190.4|166370.6|166206.2|166287.2|166119.8|420
1595813700000|2020-07-27 01:35:00|166321.1|166191.1|166033.6|165825.5|166361.5|166203.6|165992.7|165774.6|583
1595814000000|2020-07-27 01:40:00|166038.1|165818.6|165967.4|165837.4|166078.4|165918.7|165953|165744.1|649
1595814300000|2020-07-27 01:45:00|165991.5|165861.5|165972.5|165842.5|166051.2|165874|165943.4|165733.4|587
1595814600000|2020-07-27 01:50:00|165971.9|165841.9|165952.9|165822.9|166034.6|165857.4|165946.7|165728.6|445
1595814900000|2020-07-27 01:55:00|165953.2|165823.2|166020.5|165814.7|166061.2|165875.7|165951.6|165752.5|454
1595815200000|2020-07-27 02:00:00|165984.6|165854.6|166026.9|165896.9|166074.8|165916.4|165982.8|165789.3|554
1595815500000|2020-07-27 02:05:00|166030.9|165900.9|166035.8|165905.8|166080.9|165922.4|166015.1|165829.2|455
1595815800000|2020-07-27 02:10:00|166031.1|165901.1|166045.6|165915.6|166095.4|165922.5|166022.7|165848.6|418
1595816100000|2020-07-27 02:15:00|166046.2|165916.2|166041.1|165951.1|166117.1|165952.7|166027.3|165866.2|449
1595816400000|2020-07-27 02:20:00|166037.6|165947.6|166090.9|165960.9|166137.9|165996.8|166037.6|165866.2|406
1595816700000|2020-07-27 02:25:00|166092.4|165962.4|166302|166172|166383.2|166195.6|166063.6|165952.8|328
1595817000000|2020-07-27 02:30:00|166302.1|166172.1|166241.2|166111.2|166337.1|166178.3|166222.2|166034.2|443
1595817300000|2020-07-27 02:35:00|166241.8|166111.8|166241.2|166111.2|166292.8|166123|166229.4|166063.5|271
1595817600000|2020-07-27 02:40:00|166237.2|166107.2|166165.2|166035.2|166296.9|166115.8|166165.1|165997.3|275
1595817900000|2020-07-27 02:45:00|166211.1|165998.4|166013|165883|166223.2|166027.6|166003.6|165800.6|482
1595818200000|2020-07-27 02:50:00|166013.1|165883.1|165994.4|165864.4|166056.1|165886.7|165957.7|165814.6|462
1595818500000|2020-07-27 02:55:00|165994.8|165864.8|166004.6|165874.6|166068.3|165891.8|165979.5|165823.9|397
1595818800000|2020-07-27 03:00:00|166004|165874|165997.2|165867.2|166043.8|165899.5|165974.2|165831.8|469
1595819100000|2020-07-27 03:05:00|165997.5|165867.5|166007.8|165877.8|166052.4|165910|165982.2|165834.3|418
1595819400000|2020-07-27 03:10:00|166009.5|165879.5|166002.8|165872.8|166074|165927.3|165974.1|165823.7|326
1595819700000|2020-07-27 03:15:00|166004|165874|166008|165878|166061.2|165908.2|165972.9|165833.7|503
1595820000000|2020-07-27 03:20:00|166009.2|165879.2|165900.2|165686.6|166010.9|165901.9|165836.5|165661.9|624
1595820300000|2020-07-27 03:25:00|165859.3|165729.3|165851.5|165721.5|165922.9|165732.8|165770.2|165595.7|588
1595820600000|2020-07-27 03:30:00|165852.5|165722.5|165859.5|165729.5|165917.8|165766.4|165821.5|165650.5|390
1595820900000|2020-07-27 03:35:00|165862.1|165732.1|165862.7|165732.7|165940.1|165749.5|165848.9|165665.4|363
1595821200000|2020-07-27 03:40:00|165861.5|165731.5|165854.2|165724.2|165947.6|165747.9|165831.9|165657.4|439
1595821500000|2020-07-27 03:45:00|165854.7|165724.7|165888.7|165758.7|165968.5|165803.1|165843.8|165676.1|375
1595821800000|2020-07-27 03:50:00|165887.9|165757.9|165855|165765|165949.2|165791.4|165837.7|165685.8|336
1595822100000|2020-07-27 03:55:00|165855.3|165765.3|165862.6|165732.6|165928.3|165768.6|165832.7|165667.1|394
1595822400000|2020-07-27 04:00:00|165863.2|165733.2|165846.1|165716.1|165908|165751|165811.6|165649|366
1595822700000|2020-07-27 04:05:00|165848.2|165718.2|165844.5|165714.5|165912.2|165741.7|165814.1|165659.9|394
1595823000000|2020-07-27 04:10:00|165846|165716|165849.3|165719.3|165918|165752|165817|165658.3|339
1595823300000|2020-07-27 04:15:00|165850.1|165720.1|165848.7|165718.7|165914.4|165760.3|165821.8|165673.9|383
1595823600000|2020-07-27 04:20:00|165847.9|165717.9|165728.2|165598.2|165943|165745.6|165712.7|165567.3|487
1595823900000|2020-07-27 04:25:00|165724.2|165594.2|165721.6|165631.6|165755.3|165645.3|165703.7|165589.1|366
1595824200000|2020-07-27 04:30:00|165728.3|165638.3|165719.6|165629.6|165782.7|165645.6|165703.4|165579.6|246
1595824500000|2020-07-27 04:35:00|165726.8|165636.8|165732.5|165642.5|165792.4|165645.8|165712.4|165578.6|176
1595824800000|2020-07-27 04:40:00|165731.8|165641.8|165760.2|165630.2|165820.1|165653|165711.6|165550.1|322
1595825100000|2020-07-27 04:45:00|165758|165628|165781.2|165651.2|165824.3|165656.8|165726.5|165577.5|420
1595825400000|2020-07-27 04:50:00|165782.2|165652.2|165779.7|165649.7|165845.1|165690.3|165731.1|165597.3|555
1595825700000|2020-07-27 04:55:00|165783.8|165653.8|165811.3|165681.3|165844|165689.1|165749|165608|780
1595826000000|2020-07-27 05:00:00|165811.9|165681.9|165787|165697|165821.7|165714|165774.8|165671.6|986
1595826300000|2020-07-27 05:05:00|165787.3|165697.3|165787.1|165697.1|165814.3|165724.3|165775.8|165685.8|463
1595826600000|2020-07-27 05:10:00|165786.5|165696.5|165829.7|165739.7|165844.6|165744.9|165773.5|165683.5|439
1595826900000|2020-07-27 05:15:00|165838.7|165748.7|166144.9|166054.9|166160.5|166055.4|165830.4|165740.4|529
1595827200000|2020-07-27 05:20:00|166143|166053|166145.5|166055.5|166167.4|166060|166135.6|166024.3|271
1595827500000|2020-07-27 05:25:00|166146.8|166056.8|166140.4|166050.4|166171|166060.8|166127|166031|377
1595827800000|2020-07-27 05:30:00|166140|166050|166057.6|165967.6|166144.5|166054.5|166051.8|165961.8|528
1595828100000|2020-07-27 05:35:00|166062.2|165972.2|166063.8|165973.8|166075|165985|166052.9|165962.9|437
1595828400000|2020-07-27 05:40:00|166063.6|165973.6|166062.5|165972.5|166087.6|165982|166050.8|165952.6|456
1595828700000|2020-07-27 05:45:00|166060.4|165970.4|166061.1|165971.1|166065.5|165975.5|166043.5|165953.5|358
1595829000000|2020-07-27 05:50:00|166060.1|165970.1|166057.7|165967.7|166067.7|165977.7|166049.1|165959.1|334
1595829300000|2020-07-27 05:55:00|166056.8|165966.8|166059.5|165969.5|166069.4|165979.4|166049.6|165959.6|422
1595829600000|2020-07-27 06:00:00|166060|165970|165829|165739|166062|165972|165820.6|165730.6|791
1595829900000|2020-07-27 06:05:00|165825.7|165735.7|165744.1|165654.1|165853.5|165763.5|165715.5|165625.5|690
1595830200000|2020-07-27 06:10:00|165744.6|165654.6|165995|165905|166064.6|165974.6|165716.5|165626.5|707
1595830500000|2020-07-27 06:15:00|165994.5|165904.5|165711.6|165621.6|165995.1|165905.1|165707.6|165617.6|743
1595830800000|2020-07-27 06:20:00|165709.7|165619.7|165588.6|165498.6|165709.7|165619.7|165532.6|165442.6|662
1595831100000|2020-07-27 06:25:00|165585.4|165495.4|165575.8|165485.8|165629.3|165539.3|165556.5|165466.5|642
1595831400000|2020-07-27 06:30:00|165576.6|165486.6|165493.4|165403.4|165588.3|165498.3|165354.2|165264.2|652
1595831700000|2020-07-27 06:35:00|165493.3|165403.3|165456.2|165366.2|165567.1|165477.1|165424.7|165334.7|546
1595832000000|2020-07-27 06:40:00|165455.6|165365.6|165425.6|165335.6|165465.1|165375.1|165327.5|165237.5|623
1595832300000|2020-07-27 06:45:00|165426|165336|165450.5|165360.5|165484.9|165394.9|165378.9|165288.9|705
1595832600000|2020-07-27 06:50:00|165450.1|165360.1|165462|165372|165484.3|165394.3|165427|165337|631
1595832900000|2020-07-27 06:55:00|165465.5|165375.5|165468.2|165378.2|165555.2|165465.2|165458.7|165368.7|780
1595833200000|2020-07-27 07:00:00|165468.3|165378.3|165373.9|165283.9|165484.2|165394.2|165314.8|165224.8|951
1595833500000|2020-07-27 07:05:00|165374.8|165284.8|165481.5|165391.5|165519.6|165429.6|165371.1|165281.1|709
1595833800000|2020-07-27 07:10:00|165481.7|165391.7|165438.2|165348.2|165482.1|165392.1|165391.8|165301.8|812
1595834100000|2020-07-27 07:15:00|165439|165349|165472.8|165382.8|165512.4|165422.4|165419|165329|811
1595834400000|2020-07-27 07:20:00|165478.7|165388.7|165515.1|165425.1|165523.6|165433.6|165386.3|165296.3|838
1595834700000|2020-07-27 07:25:00|165514.7|165424.7|165712.6|165622.6|165732.4|165642.4|165514.7|165424.7|905
1595835000000|2020-07-27 07:30:00|165709.7|165619.7|165717.4|165627.4|165813.3|165723.3|165668.6|165578.6|939
1595835300000|2020-07-27 07:35:00|165723.7|165633.7|165763.1|165673.1|165910.9|165820.9|165714.7|165624.7|832
1595835600000|2020-07-27 07:40:00|165763.2|165673.2|165645.9|165555.9|165782.1|165692.1|165620.4|165530.4|638
1595835900000|2020-07-27 07:45:00|165644.7|165554.7|165716.8|165626.8|165747.3|165657.3|165570.3|165480.3|842
1595836200000|2020-07-27 07:50:00|165716.4|165626.4|165696.2|165606.2|165751|165661|165652.1|165562.1|881
1595836500000|2020-07-27 07:55:00|165695.9|165605.9|165640.9|165550.9|165720.7|165630.7|165549.6|165459.6|792
1595836800000|2020-07-27 08:00:00|165649.1|165559.1|165530.1|165440.1|165649.1|165559.1|165397.2|165307.2|870
1595837100000|2020-07-27 08:05:00|165532.6|165442.6|165609|165519|165663.2|165573.2|165532.6|165442.6|1014
1595837400000|2020-07-27 08:10:00|165609.9|165519.9|165413.6|165323.6|165614.2|165524.2|165407.2|165317.2|998
1595837700000|2020-07-27 08:15:00|165412.8|165322.8|165430.9|165340.9|165476.8|165386.8|165391.7|165301.7|724
1595838000000|2020-07-27 08:20:00|165429.5|165339.5|165374.3|165284.3|165517.4|165427.4|165371|165281|768
1595838300000|2020-07-27 08:25:00|165376|165286|165430.5|165340.5|165471.8|165381.8|165321|165231|898
1595838600000|2020-07-27 08:30:00|165433.8|165343.8|165330.1|165240.1|165445.9|165355.9|165286.8|165196.8|757
1595838900000|2020-07-27 08:35:00|165329.3|165239.3|165188.7|165098.7|165332.5|165242.5|165122.1|165032.1|700
1595839200000|2020-07-27 08:40:00|165185.9|165095.9|165296.3|165206.3|165308.3|165218.3|165164.5|165074.5|863
1595839500000|2020-07-27 08:45:00|165295|165205|165358.3|165268.3|165404.2|165314.2|165295|165205|745
1595839800000|2020-07-27 08:50:00|165364.2|165274.2|165326.1|165236.1|165474.2|165384.2|165236.6|165146.6|830
1595840100000|2020-07-27 08:55:00|165329.7|165239.7|165375.8|165285.8|165399.4|165309.4|165314.8|165224.8|639
1595840400000|2020-07-27 09:00:00|165375.6|165285.6|165450|165360|165478|165388|165374.6|165284.6|629
1595840700000|2020-07-27 09:05:00|165449.6|165359.6|165301.2|165211.2|165463.4|165373.4|165268.7|165178.7|838
1595841000000|2020-07-27 09:10:00|165299|165209|165422.9|165332.9|165424.6|165334.6|165219.8|165129.8|715
1595841300000|2020-07-27 09:15:00|165422.6|165332.6|165412.1|165322.1|165454.1|165364.1|165348.1|165258.1|658
1595841600000|2020-07-27 09:20:00|165410.4|165320.4|165419.3|165329.3|165432.8|165342.8|165367.3|165277.3|579
1595841900000|2020-07-27 09:25:00|165419.8|165329.8|165237.5|165147.5|165422.1|165332.1|165216.1|165126.1|663
1595842200000|2020-07-27 09:30:00|165236.1|165146.1|165214.8|165124.8|165362.1|165272.1|165208.6|165118.6|730
1595842500000|2020-07-27 09:35:00|165215.6|165125.6|164843.5|164753.5|165216.7|165126.7|164806.8|164702.2|830
1595842800000|2020-07-27 09:40:00|164850|164760|164926.3|164836.3|165012.4|164922.4|164833.1|164743.1|664
1595843100000|2020-07-27 09:45:00|164925|164835|164921.1|164831.1|164984.6|164894.6|164867|164777|633
1595843400000|2020-07-27 09:50:00|164922.7|164832.7|164846.8|164756.8|164928.2|164838.2|164807.5|164717.5|602
1595843700000|2020-07-27 09:55:00|164847.1|164757.1|164631.8|164541.8|164864|164774|164614.9|164524.9|669
1595844000000|2020-07-27 10:00:00|164629.2|164539.2|164751.9|164661.9|164770.8|164680.8|164614.1|164524.1|741
1595844300000|2020-07-27 10:05:00|164752.9|164662.9|164769|164679|164794.9|164704.9|164627.1|164537.1|803
1595844600000|2020-07-27 10:10:00|164765.1|164675.1|164758.7|164668.7|164836.3|164746.3|164703.3|164613.3|642
1595844900000|2020-07-27 10:15:00|164760|164670|164612|164522|164780.6|164690.6|164598.2|164508.2|710
1595845200000|2020-07-27 10:20:00|164611.9|164521.9|164562.5|164472.5|164634.5|164544.5|164495.2|164405.2|763
1595845500000|2020-07-27 10:25:00|164562.4|164472.4|164569.1|164479.1|164674.6|164584.6|164517.2|164427.2|878
1595845800000|2020-07-27 10:30:00|164569.3|164479.3|164576|164486|164630.6|164540.6|164530.1|164440.1|714
1595846100000|2020-07-27 10:35:00|164575.9|164485.9|164522.4|164432.4|164585.1|164495.1|164508.5|164418.5|719
1595846400000|2020-07-27 10:40:00|164519.6|164429.6|164515.3|164425.3|164561.3|164471.3|164513.2|164423.2|755
1595846700000|2020-07-27 10:45:00|164513.4|164423.4|164411.7|164321.7|164514.9|164424.9|164378.6|164288.6|735
1595847000000|2020-07-27 10:50:00|164411.8|164321.8|164474.5|164384.5|164559|164469|164410.6|164320.6|765
1595847300000|2020-07-27 10:55:00|164472.3|164382.3|164382.1|164292.1|164525.6|164435.6|164376.8|164286.8|787
1595847600000|2020-07-27 11:00:00|164381.1|164291.1|164474.7|164384.7|164540.8|164450.8|164381.1|164291.1|889
1595847900000|2020-07-27 11:05:00|164473.5|164383.5|164478.3|164388.3|164551.1|164461.1|164459.2|164369.2|837
1595848200000|2020-07-27 11:10:00|164477.8|164387.8|164470.8|164380.8|164492.2|164402.2|164386.6|164296.6|900
1595848500000|2020-07-27 11:15:00|164471.2|164381.2|164406.8|164316.8|164508.9|164418.9|164401.9|164311.9|902
1595848800000|2020-07-27 11:20:00|164407.1|164317.1|164504.7|164414.7|164559.2|164469.2|164396.4|164306.4|817
1595849100000|2020-07-27 11:25:00|164505.4|164415.4|164432|164342|164506|164416|164412|164322|799
1595849400000|2020-07-27 11:30:00|164432.1|164342.1|164431.5|164341.5|164533.4|164443.4|164414.5|164324.5|852
1595849700000|2020-07-27 11:35:00|164427.4|164337.4|164517.8|164427.8|164530.1|164440.1|164416.7|164326.7|810
1595850000000|2020-07-27 11:40:00|164519.6|164429.6|164506.4|164416.4|164625|164535|164462.5|164372.5|709
1595850300000|2020-07-27 11:45:00|164505.9|164415.9|164540.9|164450.9|164635.3|164545.3|164505.9|164415.9|863
1595850600000|2020-07-27 11:50:00|164541.1|164451.1|164414.6|164324.6|164542.3|164452.3|164367.2|164277.2|742
1595850900000|2020-07-27 11:55:00|164414.9|164324.9|164423.7|164333.7|164475.5|164385.5|164412.8|164322.8|754
1595851200000|2020-07-27 12:00:00|164424.2|164334.2|164530.2|164440.2|164565|164475|164420.5|164330.5|858
1595851500000|2020-07-27 12:05:00|164531.3|164441.3|164577.9|164487.9|164585.6|164495.6|164510.5|164420.5|852
1595851800000|2020-07-27 12:10:00|164577.5|164487.5|164476.1|164386.1|164585.5|164495.5|164466.2|164376.2|857
1595852100000|2020-07-27 12:15:00|164476.6|164386.6|164495.9|164405.9|164519.9|164429.9|164466.5|164376.5|859
1595852400000|2020-07-27 12:20:00|164495.6|164405.6|164549.2|164459.2|164591.3|164501.3|164446.6|164356.6|933
1595852700000|2020-07-27 12:25:00|164547.2|164457.2|164428.5|164298.5|164557.8|164467.8|164404.9|164298.5|814
1595853000000|2020-07-27 12:30:00|164429|164299|164520.5|164430.5|164534.2|164444.2|164408.7|164299|667
1595853300000|2020-07-27 12:35:00|164519.8|164429.8|164477.9|164387.9|164590.9|164500.9|164473.1|164383.1|900
1595853600000|2020-07-27 12:40:00|164476|164386|164677|164587|164678.8|164588.8|164452.4|164362.4|859
1595853900000|2020-07-27 12:45:00|164677.8|164587.8|164602.9|164512.9|164764.9|164674.9|164594.5|164504.5|803
1595854200000|2020-07-27 12:50:00|164604.5|164514.5|164692.3|164602.3|164865.9|164775.9|164602.8|164512.8|725
1595854500000|2020-07-27 12:55:00|164691.2|164601.2|164676.1|164586.1|164720.1|164630.1|164602.3|164512.3|807
1595854800000|2020-07-27 13:00:00|164677.5|164587.5|164574.5|164484.5|164739.1|164649.1|164567.2|164477.2|844
1595855100000|2020-07-27 13:05:00|164575|164485|164845.6|164755.6|164877.9|164787.9|164575|164485|897
1595855400000|2020-07-27 13:10:00|164845.8|164755.8|164660.7|164570.7|164866.2|164776.2|164612.8|164522.8|760
1595855700000|2020-07-27 13:15:00|164658.9|164568.9|164794.8|164704.8|164850.2|164760.2|164657.9|164567.9|853
1595856000000|2020-07-27 13:20:00|164795.9|164705.9|164923.7|164833.7|165028.6|164938.6|164775|164685|861
1595856300000|2020-07-27 13:25:00|164923.1|164833.1|164954.3|164864.3|164969.9|164879.9|164898.9|164808.9|787
1595856600000|2020-07-27 13:30:00|164952.8|164862.8|164877.3|164787.3|165090.2|165000.2|164817.3|164727.3|962
1595856900000|2020-07-27 13:35:00|164872.8|164782.8|164893.6|164803.6|165018.7|164928.7|164785.4|164695.4|1022
1595857200000|2020-07-27 13:40:00|164904|164814|164845.1|164755.1|165021.5|164931.5|164789.2|164699.2|1020
1595857500000|2020-07-27 13:45:00|164846.9|164756.9|164652.5|164562.5|164865.6|164775.6|164594.6|164504.6|1060
1595857800000|2020-07-27 13:50:00|164655.9|164565.9|164554.1|164464.1|164754.3|164664.3|164535.3|164445.3|1053
1595858100000|2020-07-27 13:55:00|164549.8|164459.8|164661.3|164571.3|164684.4|164594.4|164511.5|164421.5|952
1595858400000|2020-07-27 14:00:00|164662.3|164572.3|164545.2|164455.2|164763.6|164673.6|164541|164451|936
1595858700000|2020-07-27 14:05:00|164552.7|164462.7|164453.1|164363.1|164609|164519|164449.5|164359.5|957
1595859000000|2020-07-27 14:10:00|164452.6|164362.6|164449.3|164359.3|164503.7|164413.7|164414.6|164324.6|746
1595859300000|2020-07-27 14:15:00|164445|164355|164551.3|164461.3|164571.3|164481.3|164428.5|164338.5|914
1595859600000|2020-07-27 14:20:00|164553.7|164463.7|164497|164407|164604.5|164514.5|164461.1|164371.1|896
1595859900000|2020-07-27 14:25:00|164491.5|164401.5|164457.9|164367.9|164535.3|164445.3|164448|164358|978
1595860200000|2020-07-27 14:30:00|164458.3|164368.3|164388.6|164298.6|164534.2|164444.2|164368.7|164278.7|949
1595860500000|2020-07-27 14:35:00|164389.2|164299.2|164169.1|164079.1|164403|164313|164169.1|164079.1|1045
1595860800000|2020-07-27 14:40:00|164159.4|164069.4|164247.6|164157.6|164386.7|164296.7|164138.8|164048.8|983
1595861100000|2020-07-27 14:45:00|164249.4|164159.4|164151.6|164061.6|164298.7|164208.7|164149.8|164059.8|926
1595861400000|2020-07-27 14:50:00|164153.2|164063.2|164201.6|164111.6|164254.4|164164.4|164081.2|163991.2|889
1595861700000|2020-07-27 14:55:00|164201.8|164111.8|164039.6|163949.6|164202.9|164112.9|164002.4|163912.4|978
1595862000000|2020-07-27 15:00:00|164044.2|163954.2|164033.5|163943.5|164130.7|164040.7|163968.5|163878.5|857
1595862300000|2020-07-27 15:05:00|164032.7|163942.7|164147.5|164057.5|164169|164079|164018.4|163928.4|836
1595862600000|2020-07-27 15:10:00|164149.5|164059.5|164186.8|164096.8|164204.4|164114.4|164101.5|164011.5|895
1595862900000|2020-07-27 15:15:00|164183|164093|164109.1|164019.1|164197.7|164107.7|164005|163915|947
1595863200000|2020-07-27 15:20:00|164107.3|164017.3|164197|164107|164223.9|164133.9|164098.6|164008.6|907
1595863500000|2020-07-27 15:25:00|164198.3|164108.3|164226.7|164136.7|164250.4|164160.4|164117.5|164027.5|832
1595863800000|2020-07-27 15:30:00|164224.3|164134.3|164188.3|164098.3|164250.5|164160.5|164175.8|164085.8|922
1595864100000|2020-07-27 15:35:00|164188|164098|164156.4|164066.4|164359.5|164269.5|164142.8|164052.8|904
1595864400000|2020-07-27 15:40:00|164158.5|164068.5|164237.8|164147.8|164285.3|164195.3|164135.6|164045.6|772
1595864700000|2020-07-27 15:45:00|164236.6|164146.6|164274.5|164184.5|164281|164191|164208.7|164118.7|816
1595865000000|2020-07-27 15:50:00|164274.9|164184.9|164200|164110|164281.2|164191.2|164151.9|164061.9|794
1595865300000|2020-07-27 15:55:00|164198.1|164108.1|164282|164192|164288.9|164198.9|164168.4|164078.4|777
1595865600000|2020-07-27 16:00:00|164281.5|164191.5|164263.7|164173.7|164297.2|164207.2|164235.3|164145.3|739
1595865900000|2020-07-27 16:05:00|164263.5|164173.5|164282.6|164192.6|164284.6|164194.6|164241.4|164151.4|676
1595866200000|2020-07-27 16:10:00|164275.2|164185.2|164362.7|164272.7|164377.6|164287.6|164231.4|164141.4|629
1595866500000|2020-07-27 16:15:00|164362.9|164272.9|164275.1|164185.1|164362.9|164272.9|164226.5|164136.5|632
1595866800000|2020-07-27 16:20:00|164274.9|164184.9|164118.7|164028.7|164277.6|164187.6|164091.4|164001.4|797
1595867100000|2020-07-27 16:25:00|164118.1|164028.1|164054.8|163964.8|164118.1|164028.1|164023.3|163933.3|648
1595867400000|2020-07-27 16:30:00|164056.3|163966.3|164244.3|164154.3|164249.6|164159.6|164043|163953|652
1595867700000|2020-07-27 16:35:00|164244.1|164154.1|164107.9|164017.9|164245.7|164155.7|164100.4|164010.4|455
1595868000000|2020-07-27 16:40:00|164106.3|164016.3|164239.1|164149.1|164239.8|164149.8|164085.7|163995.7|547
1595868300000|2020-07-27 16:45:00|164254.4|164164.4|164268.9|164178.9|164327.7|164237.7|164224.2|164134.2|625
1595868600000|2020-07-27 16:50:00|164270.1|164180.1|164326.1|164236.1|164326.1|164236.1|164244.7|164154.7|583
1595868900000|2020-07-27 16:55:00|164326.3|164236.3|164371.1|164281.1|164466.9|164376.9|164285.5|164195.5|635
1595869200000|2020-07-27 17:00:00|164370.1|164280.1|164276.7|164186.7|164371.8|164281.8|164243.7|164153.7|554
1595869500000|2020-07-27 17:05:00|164276.5|164186.5|164314.6|164224.6|164332|164242|164264.6|164174.6|411
1595869800000|2020-07-27 17:10:00|164314.8|164224.8|164307|164217|164319.5|164229.5|164260.4|164170.4|463
1595870100000|2020-07-27 17:15:00|164304.9|164214.9|164465.8|164375.8|164470.3|164380.3|164292.6|164202.6|543
1595870400000|2020-07-27 17:20:00|164469.4|164379.4|164423.6|164333.6|164469.4|164379.4|164378.6|164288.6|493
1595870700000|2020-07-27 17:25:00|164423.4|164333.4|164387|164297|164530.1|164440.1|164372.7|164282.7|530
1595871000000|2020-07-27 17:30:00|164386.1|164296.1|164290.7|164200.7|164388.6|164298.6|164284.3|164194.3|487
1595871300000|2020-07-27 17:35:00|164290.2|164200.2|164252.4|164162.4|164306.4|164216.4|164250.4|164160.4|490
1595871600000|2020-07-27 17:40:00|164251.6|164161.6|164382.4|164292.4|164410|164320|164248.5|164158.5|568
1595871900000|2020-07-27 17:45:00|164379.9|164289.9|164345.2|164255.2|164384.5|164294.5|164294.3|164204.3|503
1595872200000|2020-07-27 17:50:00|164345.6|164255.6|164294.8|164204.8|164529.1|164439.1|164256|164166|649
1595872500000|2020-07-27 17:55:00|164295.4|164205.4|164278.3|164188.3|164309.6|164219.6|164256.9|164166.9|471
1595872800000|2020-07-27 18:00:00|164278.9|164188.9|164222.4|164132.4|164316.1|164226.1|164210.4|164120.4|550
1595873100000|2020-07-27 18:05:00|164223.1|164133.1|164268.2|164178.2|164281|164191|164184.9|164094.9|507
1595873400000|2020-07-27 18:10:00|164268.4|164178.4|164275.6|164185.6|164277.9|164187.9|164240.3|164150.3|439
1595873700000|2020-07-27 18:15:00|164274.8|164184.8|164301.8|164211.8|164310.9|164220.9|164259.7|164169.7|349
1595874000000|2020-07-27 18:20:00|164311.9|164221.9|164163.7|164073.7|164311.9|164221.9|164074.1|163984.1|684
1595874300000|2020-07-27 18:25:00|164163.6|164073.6|164290|164200|164303|164213|164147.8|164057.8|660
1595874600000|2020-07-27 18:30:00|164290.5|164200.5|164324.5|164234.5|164352.4|164262.4|164284|164194|538
1595874900000|2020-07-27 18:35:00|164326.6|164236.6|164290.4|164200.4|164329|164239|164274.2|164184.2|511
1595875200000|2020-07-27 18:40:00|164291|164201|164324.6|164194.6|164326|164235.3|164289.8|164180.4|460
1595875500000|2020-07-27 18:45:00|164322.3|164192.3|164316.6|164226.6|164381|164251|164289.2|164176|462
1595875800000|2020-07-27 18:50:00|164316.7|164226.7|164372.1|164282.1|164379.2|164289.2|164289.6|164179.4|458
1595876100000|2020-07-27 18:55:00|164371.8|164281.8|164441.3|164311.3|164548.3|164418.3|164361.3|164271.3|739
1595876400000|2020-07-27 19:00:00|164440.6|164310.6|164508.1|164378.1|164581.8|164451.8|164436.9|164306.9|700
1595876700000|2020-07-27 19:05:00|164506.4|164376.4|164581.9|164451.9|164638.4|164508.4|164497.3|164367.3|440
1595877000000|2020-07-27 19:10:00|164580.2|164450.2|164673.1|164543.1|164712.9|164582.9|164580.2|164450.2|572
1595877300000|2020-07-27 19:15:00|164671.6|164541.6|164658.7|164528.7|164765.8|164635.8|164647.3|164517.3|642
1595877600000|2020-07-27 19:20:00|164658.4|164528.4|164499.9|164369.9|164665.3|164560.9|164495.1|164365.1|558
1595877900000|2020-07-27 19:25:00|164499.8|164369.8|164478.3|164348.3|164509.7|164379.7|164418.7|164288.7|596
1595878200000|2020-07-27 19:30:00|164489.3|164359.3|164447.5|164317.5|164496.8|164366.8|164406.7|164284.5|632
1595878500000|2020-07-27 19:35:00|164447.9|164317.9|164479.8|164349.8|164491|164361|164441.7|164316.9|710
1595878800000|2020-07-27 19:40:00|164480.2|164350.2|164458.2|164328.2|164487.7|164357.7|164419.6|164289.6|610
1595879100000|2020-07-27 19:45:00|164459.9|164329.9|164421.1|164291.1|164553.1|164423.1|164414|164284|635
1595879400000|2020-07-27 19:50:00|164421|164291|164478.4|164348.4|164552.3|164428.6|164421|164291|727
1595879700000|2020-07-27 19:55:00|164484.9|164354.9|164580.4|164450.4|164595.5|164465.5|164476.4|164346.4|615
1595880000000|2020-07-27 20:00:00|164579|164449|164583.2|164453.2|164595.9|164470.2|164543|164428.2|408
1595880300000|2020-07-27 20:05:00|164591.3|164461.3|164528.5|164398.5|164611.4|164497.2|164524.4|164394.4|393
1595880600000|2020-07-27 20:10:00|164529.1|164399.1|164522.5|164392.5|164556.3|164430.5|164510|164383.4|462
1595880900000|2020-07-27 20:15:00|164522.1|164392.1|164515.2|164385.2|164535|164405|164508.8|164378.8|184
1595881200000|2020-07-27 20:20:00|164514.6|164384.6|164494.7|164364.7|164525.3|164395.3|164481.9|164351.9|287
1595881500000|2020-07-27 20:25:00|164495.6|164365.6|164448.1|164318.1|164513.4|164383.4|164441.3|164311.3|413
1595881800000|2020-07-27 20:30:00|164448.5|164318.5|164370.6|164240.6|164482.5|164352.5|164346.6|164216.6|424
1595882100000|2020-07-27 20:35:00|164371.1|164241.1|164304.4|164174.4|164382.7|164252.7|164285|164155|316
1595882400000|2020-07-27 20:40:00|164302.5|164172.5|164364.7|164137.1|164500.8|164295.9|164301.1|164134.2|549
1595882700000|2020-07-27 20:45:00|164398.9|164128.9|164287.6|164017.6|164398.9|164142.1|164223.9|163970.7|698
1595883000000|2020-07-27 20:50:00|164294.1|164024.1|164292.5|164022.5|164315.9|164045.9|164267.9|163997.9|912
1595883300000|2020-07-27 20:55:00|164294.8|164024.8|164380.6|164110.6|164380.6|164110.6|164263.9|163993.9|429
1595883600000|2020-07-27 21:00:00|164381.4|164111.4|164367.2|164097.2|164403.1|164133.1|164367.2|164097.2|30
1595883900000|2020-07-27 21:05:00|164394.8|164124.8|164397.2|164127.2|164468|164198|164252.2|163982.2|212
1595884200000|2020-07-27 21:10:00|164403.2|164133.2|164473.9|164203.9|164506|164236|164242.4|163972.4|215
1595884500000|2020-07-27 21:15:00|164459.9|164189.9|164381.4|164111.4|164511.8|164241.8|164212.9|163942.9|161
1595884800000|2020-07-27 21:20:00|164388.7|164118.7|164400.5|164130.5|164431.7|164161.7|164331.5|164061.5|161
1595885100000|2020-07-27 21:25:00|164409|164139|164428.2|164158.2|164431.9|164161.9|164332|164062|151
1595885400000|2020-07-27 21:30:00|164428.7|164158.7|164406.6|164136.6|164429.7|164159.7|164349.7|164079.7|240
1595885700000|2020-07-27 21:35:00|164404.3|164134.3|164438.1|164168.1|164443.3|164173.3|164333.1|164063.1|188
1595886000000|2020-07-27 21:40:00|164427.8|164157.8|164400.8|164130.8|164462.1|164192.1|164325.5|164055.5|197
1595886300000|2020-07-27 21:45:00|164388.5|164118.5|164382.8|164112.8|164435.9|164165.9|164317.4|164047.4|134
1595886600000|2020-07-27 21:50:00|164379.8|164109.8|164389.2|164119.2|164444.5|164174.5|164289|164019|123
1595886900000|2020-07-27 21:55:00|164386.2|164116.2|164370.7|164100.7|164426.9|164156.9|164306|164036|349
1595887200000|2020-07-27 22:00:00|164367.4|164097.4|164378.4|164108.4|164402.5|164132.5|164329.5|164059.5|467
1595887500000|2020-07-27 22:05:00|164379.4|164109.4|164252.7|163982.7|164394.7|164124.7|164212.3|163942.3|408
1595887800000|2020-07-27 22:10:00|164253.9|163983.9|164433.4|164163.4|164454.5|164184.5|164115.7|163915.6|610
1595888100000|2020-07-27 22:15:00|164439.4|164169.4|164415.3|164145.3|164454.5|164184.5|164233.1|163968|583
1595888400000|2020-07-27 22:20:00|164421.7|164151.7|164331.8|164061.8|164458|164204.2|164230|163960|458
1595888700000|2020-07-27 22:25:00|164335.7|164065.7|164286.8|164016.8|164380.4|164110.4|164283.5|164013.5|313
1595889000000|2020-07-27 22:30:00|164299.4|164029.4|164369.5|164099.5|164407.6|164137.6|164155.1|163954.3|464
1595889300000|2020-07-27 22:35:00|164364.7|164094.7|164356.5|164086.5|164387.4|164117.4|164340|164070|252
1595889600000|2020-07-27 22:40:00|164356.7|164086.7|164338.9|164068.9|164381.8|164111.8|164329.5|164059.5|176
1595889900000|2020-07-27 22:45:00|164342.8|164072.8|164318.8|164048.8|164381.4|164111.4|164294.2|164024.2|235
1595890200000|2020-07-27 22:50:00|164317.5|164047.5|164276|164006|164353.6|164083.6|164255.4|163985.4|337
1595890500000|2020-07-27 22:55:00|164263.4|163993.4|164263.2|163993.2|164285.8|164015.8|164220.8|163980.1|209
1595890800000|2020-07-27 23:00:00|164249.4|164008.8|164288.5|164018.5|164295.9|164089.4|164201.3|163962.6|370
1595891100000|2020-07-27 23:05:00|164287.1|164017.1|164233.3|164103.3|164319.6|164115.4|164207|163996|304
1595891400000|2020-07-27 23:10:00|164233.2|164103.2|164228.2|164098.2|164313.3|164113.7|164215.2|164036.4|272
1595891700000|2020-07-27 23:15:00|164245|164115|164241.9|164111.9|164291.5|164120.9|164219.2|164039.4|226
1595892000000|2020-07-27 23:20:00|164233.8|164103.8|164246|164116|164290.5|164129.9|164228.2|164022.9|237
1595892300000|2020-07-27 23:25:00|164247.3|164117.3|164246.9|164116.9|164277.7|164129.9|164227.6|164061.4|212
1595892600000|2020-07-27 23:30:00|164240.1|164110.1|164245.2|164115.2|164309.6|164125.7|164220.1|164032.9|188
1595892900000|2020-07-27 23:35:00|164242.3|164112.3|164218.4|164088.4|164316.5|164120|164203.7|164021.3|211
1595893200000|2020-07-27 23:40:00|164229.6|164099.6|164230|164100|164250.5|164120.5|164218|164088|184
1595893500000|2020-07-27 23:45:00|164230.7|164100.7|164116.1|163986.1|164249.8|164119.8|164098.9|163929.3|297
1595893800000|2020-07-27 23:50:00|164117.6|163987.6|164126|163996|164134.8|164004.8|164093.6|163963.6|200
1595894100000|2020-07-27 23:55:00|164100|163970|164123|163993|164137.2|164007.2|164100|163970|203
1595894400000|2020-07-28 00:00:00|164115.5|163985.5|164235.9|164105.9|164238.2|164108.2|164101.7|163971.7|431
1595894700000|2020-07-28 00:05:00|164236.4|164106.4|164260.2|164130.2|164272.9|164142.9|164104.9|163946|506
1595895000000|2020-07-28 00:10:00|164259.5|164129.5|164126.7|163996.7|164285.9|164129.5|164112|163931.6|470
1595895300000|2020-07-28 00:15:00|164124.1|163994.1|164180.2|164050.2|164280.2|164081|164117.1|163987.1|405
1595895600000|2020-07-28 00:20:00|164180.7|164050.7|164178.8|164048.8|164205.9|164075.9|164166.1|164036.1|448
1595895900000|2020-07-28 00:25:00|164184.2|164054.2|164199.9|164069.9|164219.8|164089.8|164177.6|164047.6|370
1595896200000|2020-07-28 00:30:00|164195|164065|164176.4|164046.4|164273.1|164134.4|164158.3|164026.9|489
1595896500000|2020-07-28 00:35:00|164178.5|164048.5|164183.5|164053.5|164240.6|164088.2|164165.4|164035.4|337
1595896800000|2020-07-28 00:40:00|164183.7|164053.7|164130.8|164000.8|164186.8|164056.8|164103.8|163942|400
1595897100000|2020-07-28 00:45:00|164130.9|164000.9|164120.8|163990.8|164203.4|164042.3|164109.1|163979.1|401
1595897400000|2020-07-28 00:50:00|164120.4|163990.4|164119.9|163989.9|164128.2|163998.2|164104.5|163974.5|358
1595897700000|2020-07-28 00:55:00|164120.8|163990.8|164121.5|163991.5|164166.9|164036.9|164120.8|163990.8|401
1595898000000|2020-07-28 01:00:00|164127.2|163997.2|164074.9|163944.9|164136|164006|164061.2|163931.2|452
1595898300000|2020-07-28 01:05:00|164074.4|163944.4|163886.1|163756.1|164093.7|163963.7|163877.3|163701.4|513
1595898600000|2020-07-28 01:10:00|163885.7|163755.7|163886.2|163756.2|163960.1|163781.4|163881.7|163690.1|488
1595898900000|2020-07-28 01:15:00|163885.8|163755.8|163803.7|163673.7|163930.1|163768.7|163761.5|163549.6|516
1595899200000|2020-07-28 01:20:00|163802.1|163672.1|163806.2|163558.4|163881.8|163706.5|163693.8|163507.8|481
1595899500000|2020-07-28 01:25:00|163749.6|163619.6|163710.9|163580.9|163859.7|163677|163684.7|163510.3|493
1595899800000|2020-07-28 01:30:00|163760.5|163549.4|164018.4|163888.4|164018.4|163888.4|163700|163507.4|554
1595900100000|2020-07-28 01:35:00|164001.3|163871.3|163982.2|163852.2|164128.2|163965.6|163970|163778.9|521
1595900400000|2020-07-28 01:40:00|163979.9|163849.9|163967.5|163837.5|164052.5|163867.9|163902.1|163772.1|611
1595900700000|2020-07-28 01:45:00|163982.6|163852.6|163984.6|163854.6|164028.3|163869.3|163916.4|163782.7|421
1595901000000|2020-07-28 01:50:00|163984.4|163854.4|163972.7|163842.7|164026.9|163861|163967.4|163806.2|482
1595901300000|2020-07-28 01:55:00|163972.1|163842.1|163948.8|163818.8|163972.1|163842.1|163934.9|163804.9|583
1595901600000|2020-07-28 02:00:00|163950.2|163820.2|163841.5|163711.5|163959.7|163820.2|163804.2|163637.6|569
1595901900000|2020-07-28 02:05:00|163840.3|163710.3|163852.1|163722.1|164018.9|163862.8|163825|163642.4|514
1595902200000|2020-07-28 02:10:00|163852.2|163722.2|163970.7|163840.7|164041|163844.6|163823.1|163667.8|488
1595902500000|2020-07-28 02:15:00|163974.5|163844.5|163814.7|163684.7|164043|163845.6|163802.7|163614.5|411
1595902800000|2020-07-28 02:20:00|163816.9|163686.9|163834.9|163704.9|163982|163784|163803.2|163647|445
1595903100000|2020-07-28 02:25:00|163834.7|163704.7|163802.3|163672.3|163868.2|163714.8|163760.7|163627.4|540
1595903400000|2020-07-28 02:30:00|163799.4|163669.4|163804.3|163674.3|163856.9|163691.8|163750.1|163595.3|530
1595903700000|2020-07-28 02:35:00|163805.2|163675.2|163881.4|163751.4|163922.8|163754.1|163746|163616|567
1595904000000|2020-07-28 02:40:00|163881.1|163751.1|163784.2|163654.2|164034.8|163857.4|163776.6|163601.8|550
1595904300000|2020-07-28 02:45:00|163781.5|163651.5|163799.8|163669.8|163855.8|163684.7|163769.4|163617.9|514
1595904600000|2020-07-28 02:50:00|163838.8|163637.9|163798.4|163668.4|163843.3|163682.9|163775.2|163617|408
1595904900000|2020-07-28 02:55:00|163797.5|163667.5|163966|163836|164012|163840.4|163796.4|163633.2|590
1595905200000|2020-07-28 03:00:00|163965.2|163835.2|164022.2|163892.2|164139.3|163968.7|163946.1|163788.2|555
1595905500000|2020-07-28 03:05:00|164017.8|163887.8|164211.2|164081.2|164269.4|164112.7|164011.7|163853.6|638
1595905800000|2020-07-28 03:10:00|164211.1|164081.1|164268.4|164138.4|164382.6|164150.9|164181.3|164000.8|571
1595906100000|2020-07-28 03:15:00|164335.4|164065.4|164398.2|164268.2|164456|164289.9|164269.4|164065.4|532
1595906400000|2020-07-28 03:20:00|164396.6|164266.6|164357.6|164227.6|164455.5|164286.5|164338.8|164160.8|457
1595906700000|2020-07-28 03:25:00|164356.9|164226.9|164311.8|164181.8|164442.2|164281.5|164310.3|164144|381
1595907000000|2020-07-28 03:30:00|164312.3|164182.3|164349.1|164219.1|164418.4|164253|164312.3|164169.6|499
1595907300000|2020-07-28 03:35:00|164347.4|164217.4|164341.6|164211.6|164347.4|164217.4|164277.5|164117.1|448
1595907600000|2020-07-28 03:40:00|164336.7|164206.7|164305.5|164175.5|164376.6|164212.7|164280.8|164106.6|344
1595907900000|2020-07-28 03:45:00|164302.5|164172.5|164312.7|164182.7|164369|164211.4|164281.4|164107.8|479
1595908200000|2020-07-28 03:50:00|164313.2|164183.2|164416.9|164286.9|164421.8|164291.8|164286.1|164102.3|539
1595908500000|2020-07-28 03:55:00|164418.9|164288.9|164416|164286|164485.4|164355.4|164377.2|164247.2|623
1595908800000|2020-07-28 04:00:00|164414.8|164284.8|164408.9|164278.9|164471.8|164303.9|164394.1|164241.8|546
1595909100000|2020-07-28 04:05:00|164408.7|164278.7|164389.5|164259.5|164462.6|164297.4|164365.6|164181.6|497
1595909400000|2020-07-28 04:10:00|164400.4|164270.4|164435.7|164305.7|164492.1|164312.6|164393.8|164239.5|430
1595909700000|2020-07-28 04:15:00|164437.7|164307.7|164473.9|164343.9|164530.2|164395.7|164424.8|164294.8|695
1595910000000|2020-07-28 04:20:00|164478.1|164348.1|164553.2|164423.2|164606.9|164476.9|164463.4|164294|630
1595910300000|2020-07-28 04:25:00|164553.4|164423.4|164588.6|164458.6|164592.3|164462.3|164552.5|164422.5|313
1595910600000|2020-07-28 04:30:00|164587.3|164457.3|164520.9|164390.9|164591.8|164461.8|164509.5|164387.7|521
1595910900000|2020-07-28 04:35:00|164525.1|164395.1|164542|164412|164565.2|164433.3|164508.5|164341.8|693
1595911200000|2020-07-28 04:40:00|164541.1|164411.1|164523.5|164393.5|164568.2|164432.5|164509.3|164331.7|661
1595911500000|2020-07-28 04:45:00|164519.6|164389.6|164584.4|164454.4|164655.1|164515.6|164505.5|164331.2|643
1595911800000|2020-07-28 04:50:00|164583|164453|164604.7|164474.7|164647.7|164517.7|164563.7|164399.3|736
1595912100000|2020-07-28 04:55:00|164603.6|164473.6|164592.5|164462.5|164644.5|164509.2|164575.5|164398.2|906
1595912400000|2020-07-28 05:00:00|164593|164463|164603.7|164473.7|164660.5|164530.5|164575.1|164445.1|921
1595912700000|2020-07-28 05:05:00|164604.6|164474.6|164744.9|164614.9|164804.5|164674.5|164602.3|164472.3|742
1595913000000|2020-07-28 05:10:00|164745.1|164615.1|164720.1|164590.1|164776|164646|164699.7|164569.7|907
1595913300000|2020-07-28 05:15:00|164722|164592|164713.9|164583.9|164756.7|164626.7|164694.9|164564.9|701
1595913600000|2020-07-28 05:20:00|164713.2|164583.2|164890.1|164760.1|164894.1|164764.1|164699.9|164569.9|856
1595913900000|2020-07-28 05:25:00|164890.5|164760.5|164788.9|164658.9|164891.8|164761.8|164775.2|164645.2|752
1595914200000|2020-07-28 05:30:00|164787|164657|164760.5|164630.5|164864.4|164734.4|164757.3|164627.3|732
1595914500000|2020-07-28 05:35:00|164758.6|164628.6|164804.4|164674.4|164813.9|164683.9|164687.9|164557.9|532
1595914800000|2020-07-28 05:40:00|164805.1|164675.1|164738.4|164608.4|164814.5|164684.5|164706.1|164576.1|546
1595915100000|2020-07-28 05:45:00|164738.2|164608.2|164657.4|164527.4|164739.6|164609.6|164647.1|164517.1|503
1595915400000|2020-07-28 05:50:00|164655.1|164525.1|164615.9|164485.9|164660.8|164530.8|164596.4|164466.4|545
1595915700000|2020-07-28 05:55:00|164616.3|164486.3|164610.8|164480.8|164655.2|164525.2|164604.6|164474.6|721
1595916000000|2020-07-28 06:00:00|164606|164476|164414|164284|164606|164476|164382.9|164252.9|1071
1595916300000|2020-07-28 06:05:00|164413.8|164283.8|164247.7|164117.7|164458.6|164328.6|164244.8|164114.8|894
1595916600000|2020-07-28 06:10:00|164250.2|164120.2|164415.2|164285.2|164501.6|164371.6|164250.2|164120.2|957
1595916900000|2020-07-28 06:15:00|164415.1|164285.1|164300.8|164170.8|164439.6|164309.6|164241.9|164111.9|789
1595917200000|2020-07-28 06:20:00|164303.7|164173.7|164437.8|164307.8|164470.3|164340.3|164257.4|164127.4|918
1595917500000|2020-07-28 06:25:00|164438.6|164308.6|164414.4|164284.4|164610.5|164480.5|164398.8|164268.8|913
1595917800000|2020-07-28 06:30:00|164414.5|164284.5|164399.7|164309.7|164420.6|164330.6|164376|164284.5|751
1595918100000|2020-07-28 06:35:00|164399.6|164309.6|164617.9|164527.9|164645.3|164537.7|164399.6|164309.6|772
1595918400000|2020-07-28 06:40:00|164618.1|164528.1|164552.7|164462.7|164671.4|164581.4|164545.5|164455.5|737
1595918700000|2020-07-28 06:45:00|164552.5|164462.5|164724.6|164634.6|164731.6|164641.6|164515.2|164425.2|805
1595919000000|2020-07-28 06:50:00|164724.3|164634.3|164803.9|164713.9|164832.3|164742.3|164657.3|164567.3|670
1595919300000|2020-07-28 06:55:00|164806.5|164716.5|164762.7|164632.7|164819|164729|164657.9|164564.9|793
1595919600000|2020-07-28 07:00:00|164774.5|164684.5|164657.8|164567.8|164784.9|164684.5|164653.8|164543.9|914
1595919900000|2020-07-28 07:05:00|164659.8|164569.8|164628.9|164538.9|164672.2|164573.4|164404.4|164292.4|976
1595920200000|2020-07-28 07:10:00|164632.5|164542.5|164840.5|164750.5|164877|164787|164623.9|164529.8|959
1595920500000|2020-07-28 07:15:00|164838.8|164748.8|164727.5|164637.5|164866.3|164776.3|164693.7|164603.7|782
1595920800000|2020-07-28 07:20:00|164727.8|164637.8|164839|164749|164839|164749|164725.3|164635.3|824
1595921100000|2020-07-28 07:25:00|164835.6|164745.6|164888.4|164798.4|164889.1|164799.1|164766.8|164676.8|921
1595921400000|2020-07-28 07:30:00|164888.5|164798.5|165095.5|165005.5|165119.4|165021.6|164697.7|164607.7|1010
1595921700000|2020-07-28 07:35:00|165096.2|165006.2|165272.2|165182.2|165286.3|165196.3|165057.2|164967.2|1026
1595922000000|2020-07-28 07:40:00|165273.2|165183.2|165329|165239|165419.3|165329.3|165268.2|165178.2|928
1595922300000|2020-07-28 07:45:00|165328.9|165238.9|165259|165169|165419.5|165329.5|165238.8|165148.8|910
1595922600000|2020-07-28 07:50:00|165256.3|165166.3|165404.2|165314.2|165426.7|165336.7|165245.8|165155.8|906
1595922900000|2020-07-28 07:55:00|165400.2|165310.2|165421.8|165331.8|165430.8|165340.8|165341.1|165251.1|915
1595923200000|2020-07-28 08:00:00|165415.4|165325.4|165136.6|165046.6|165421.8|165331.8|165129.7|165039.7|973
1595923500000|2020-07-28 08:05:00|165136.4|165046.4|165244.2|165154.2|165246.3|165156.3|165123.3|165033.3|1072
1595923800000|2020-07-28 08:10:00|165244.9|165154.9|165117.6|165027.6|165330.8|165240.8|165111.6|165021.6|877
1595924100000|2020-07-28 08:15:00|165114.9|165024.9|165318.4|165228.4|165355|165265|165113.2|165023.2|923
1595924400000|2020-07-28 08:20:00|165319|165229|165339.7|165249.7|165353.5|165263.5|165220.5|165130.5|1008
1595924700000|2020-07-28 08:25:00|165340.3|165250.3|165209.9|165119.9|165359.7|165269.7|165186.9|165096.9|911
1595925000000|2020-07-28 08:30:00|165211.1|165121.1|165025.8|164935.8|165211.1|165121.1|164991.6|164901.6|886
1595925300000|2020-07-28 08:35:00|165026.4|164936.4|165040.3|164950.3|165121.9|165031.9|165024.3|164934.3|850
1595925600000|2020-07-28 08:40:00|165041.7|164951.7|165167.1|165077.1|165195.8|165097.3|165031.1|164941.1|889
1595925900000|2020-07-28 08:45:00|165166.5|165076.5|165009.3|164919.3|165172.6|165082.6|164998.2|164908.2|798
1595926200000|2020-07-28 08:50:00|165009.9|164919.9|164923.2|164833.2|165066.8|164976.8|164919.5|164829.5|741
1595926500000|2020-07-28 08:55:00|164922.3|164832.3|165005.9|164915.9|165116.2|165026.2|164887.5|164797.5|900
1595926800000|2020-07-28 09:00:00|165007.7|164917.7|165161.2|165071.2|165253.7|165163.7|164960.7|164870.7|982
1595927100000|2020-07-28 09:05:00|165161.4|165071.4|165293.8|165203.8|165296.5|165206.5|165138.7|165048.7|714
1595927400000|2020-07-28 09:10:00|165292.2|165202.2|165102.1|165012.1|165294.9|165204.9|165090.2|165000.2|660
1595927700000|2020-07-28 09:15:00|165102.2|165012.2|165092.3|165002.3|165110.8|165020.8|164970.8|164880.8|649
1595928000000|2020-07-28 09:20:00|165073.8|164983.8|165063.9|164973.9|165276|165186|165018.5|164915.9|899
1595928300000|2020-07-28 09:25:00|165063.8|164973.8|165047.7|164957.7|165075.7|164985.7|164966.1|164876.1|859
1595928600000|2020-07-28 09:30:00|165047|164957|164977.1|164887.1|165056.7|164966.7|164971.3|164881.3|721
1595928900000|2020-07-28 09:35:00|164977.3|164887.3|165013.4|164923.4|165089.2|164999.2|164976.2|164886.2|846
1595929200000|2020-07-28 09:40:00|165013.1|164923.1|164882.2|164792.2|165034|164944|164837.4|164743.8|828
1595929500000|2020-07-28 09:45:00|164882.3|164792.3|164766.8|164676.8|164894.1|164804.1|164741.4|164651.4|802
1595929800000|2020-07-28 09:50:00|164769.3|164679.3|165124.1|165034.1|165165.8|165075.8|164755.8|164665.8|948
1595930100000|2020-07-28 09:55:00|165124.7|165034.7|165115.4|165025.4|165174.6|165084.6|165065.4|164975.4|743
1595930400000|2020-07-28 10:00:00|165115.5|165025.5|165122.4|165032.4|165213.5|165120.5|165092.5|165002.5|835
1595930700000|2020-07-28 10:05:00|165121.8|165031.8|165405.5|165315.5|165407.2|165317.2|165119.2|165029.2|1035
1595931000000|2020-07-28 10:10:00|165404.4|165314.4|165472.4|165382.4|165514.2|165424.2|165368.3|165278.3|951
1595931300000|2020-07-28 10:15:00|165472.3|165382.3|165514.4|165424.4|165580.7|165490.7|165468|165378|879
1595931600000|2020-07-28 10:20:00|165510.6|165420.6|165448.2|165358.2|165526.8|165436.8|165408.9|165318.9|1075
1595931900000|2020-07-28 10:25:00|165448.7|165358.7|165525.5|165435.5|165526.9|165436.9|165380.6|165290.6|881
1595932200000|2020-07-28 10:30:00|165526.5|165436.5|165515.5|165425.5|165533.8|165443.8|165502.6|165412.6|684
1595932500000|2020-07-28 10:35:00|165518.1|165428.1|165401.7|165311.7|165526.7|165436.7|165400.5|165310.5|860
1595932800000|2020-07-28 10:40:00|165402|165312|165349.7|165259.7|165432.4|165342.4|165346.1|165256.1|892
1595933100000|2020-07-28 10:45:00|165349.6|165259.6|165276.2|165186.2|165373.2|165283.2|165256.9|165166.9|1031
1595933400000|2020-07-28 10:50:00|165274.9|165184.9|165268.5|165178.5|165334.8|165244.8|165221.2|165131.2|988
1595933700000|2020-07-28 10:55:00|165269.5|165179.5|165211.6|165121.6|165290.9|165200.9|165197.4|165107.4|943
1595934000000|2020-07-28 11:00:00|165211.1|165121.1|165334.9|165244.9|165373.4|165265.8|165128.7|165038.7|971
1595934300000|2020-07-28 11:05:00|165329.9|165239.9|165402.7|165312.7|165437|165343.1|165312.4|165220.6|1005
1595934600000|2020-07-28 11:10:00|165403.1|165313.1|165480.5|165390.5|165507.6|165416.9|165394.9|165304.9|783
1595934900000|2020-07-28 11:15:00|165480.3|165390.3|165712.5|165622.5|165805.7|165715.7|165456.6|165366.6|946
1595935200000|2020-07-28 11:20:00|165714.2|165624.2|165665.1|165575.1|165766.2|165674.7|165660.3|165570.3|832
1595935500000|2020-07-28 11:25:00|165666|165576|165751.4|165661.4|165773.8|165678.8|165665.2|165575.2|707
1595935800000|2020-07-28 11:30:00|165751|165661|165797.1|165707.1|165833.6|165743.6|165737.4|165647.4|854
1595936100000|2020-07-28 11:35:00|165797.4|165707.4|165925|165835|165927.8|165837.8|165796.8|165706.8|779
1595936400000|2020-07-28 11:40:00|165924.5|165834.5|165897.6|165807.6|165926.9|165836.9|165787.1|165697.1|886
1595936700000|2020-07-28 11:45:00|165897.5|165807.5|165971.8|165881.8|166112.9|166022.9|165897.5|165807.5|1001
1595937000000|2020-07-28 11:50:00|165969.1|165879.1|165982.8|165892.8|165985.8|165895.8|165843.3|165753.3|814
1595937300000|2020-07-28 11:55:00|165982.1|165892.1|165973.3|165883.3|166113.4|166023.4|165917.5|165827.5|943
1595937600000|2020-07-28 12:00:00|165973.9|165883.9|165857.8|165767.8|166021.1|165931.1|165809.8|165719.8|1003
1595937900000|2020-07-28 12:05:00|165858.4|165768.4|165969.8|165879.8|165977.3|165887.3|165854.5|165764.5|1077
1595938200000|2020-07-28 12:10:00|165967.2|165877.2|165883|165793|166013.9|165923.9|165758.2|165668.2|989
1595938500000|2020-07-28 12:15:00|165884.2|165794.2|166009.6|165919.6|166032|165942|165835.5|165745.5|963
1595938800000|2020-07-28 12:20:00|166012.5|165922.5|165782.4|165692.4|166016.3|165926.3|165762.9|165672.9|898
1595939100000|2020-07-28 12:25:00|165800|165710|165767.2|165677.2|165841.4|165751.4|165762.1|165672.1|940
1595939400000|2020-07-28 12:30:00|165766.4|165676.4|165748.4|165658.4|165813.4|165723.4|165700.4|165610.4|925
1595939700000|2020-07-28 12:35:00|165748.3|165658.3|165605.9|165515.9|165800.5|165710.5|165574.6|165484.6|900
1595940000000|2020-07-28 12:40:00|165599.9|165509.9|165597.5|165507.5|165609.9|165519.9|165484.7|165394.7|1005
1595940300000|2020-07-28 12:45:00|165600.9|165510.9|165664.9|165574.9|165800.1|165710.1|165592.8|165502.8|913
1595940600000|2020-07-28 12:50:00|165666.8|165576.8|165569.6|165479.6|165715.3|165625.3|165549.9|165459.9|831
1595940900000|2020-07-28 12:55:00|165570.5|165480.5|165603.1|165513.1|165694.5|165604.5|165563.4|165463.7|894
1595941200000|2020-07-28 13:00:00|165604.1|165514.1|165739.8|165649.8|165770.4|165680.4|165602.1|165512.1|1043
1595941500000|2020-07-28 13:05:00|165740.2|165650.2|165878.4|165788.4|165957.8|165867.8|165722.1|165632.1|1010
1595941800000|2020-07-28 13:10:00|165873.3|165783.3|165784.6|165694.6|165892.7|165802.7|165753.3|165663.3|923
1595942100000|2020-07-28 13:15:00|165785.2|165695.2|165771.1|165681.1|165938.2|165848.2|165652.8|165559.3|945
1595942400000|2020-07-28 13:20:00|165776|165686|165822.4|165732.4|165829.6|165739.6|165694.8|165604.8|912
1595942700000|2020-07-28 13:25:00|165822.5|165732.5|165697.3|165607.3|165873|165783|165694.1|165604.1|985
1595943000000|2020-07-28 13:30:00|165705.5|165615.5|165441.4|165311.4|165813.8|165683.8|165413.1|165301.2|1149
1595943300000|2020-07-28 13:35:00|165464.6|165334.6|165633.5|165503.5|165837.7|165707.7|165330.4|165200.4|1139
1595943600000|2020-07-28 13:40:00|165634.3|165504.3|165502.1|165412.1|165635.4|165527.5|165449.8|165359.8|1027
1595943900000|2020-07-28 13:45:00|165508.5|165418.5|165495.8|165405.8|165619.1|165526.5|165345.6|165216.5|1074
1595944200000|2020-07-28 13:50:00|165508.3|165418.3|165730.4|165640.4|165733.9|165643.9|165459.1|165359.2|1022
1595944500000|2020-07-28 13:55:00|165726.3|165636.3|165906.9|165776.9|165921.2|165815.7|165634.1|165544.1|953
1595944800000|2020-07-28 14:00:00|165907.9|165777.9|165799.9|165709.9|165978.7|165848.7|165645.9|165543.3|1112
1595945100000|2020-07-28 14:05:00|165799.7|165709.7|165767.3|165677.3|165885.8|165776.8|165662.8|165550.2|1131
1595945400000|2020-07-28 14:10:00|165765.5|165675.5|165650.2|165560.2|165826.4|165736.4|165640|165538.2|1054
1595945700000|2020-07-28 14:15:00|165648.3|165558.3|165601.7|165511.7|165714.9|165624.9|165507.8|165417.8|1113
1595946000000|2020-07-28 14:20:00|165601.3|165511.3|165600.2|165510.2|165663.5|165573.5|165415.8|165325.8|1073
1595946300000|2020-07-28 14:25:00|165600.4|165510.4|165665.6|165575.6|165750.7|165636|165479.7|165389.7|1092
1595946600000|2020-07-28 14:30:00|165657.7|165567.7|165840.8|165750.8|165877.3|165787.3|165616.8|165526.8|1108
1595946900000|2020-07-28 14:35:00|165846.1|165756.1|165661.6|165571.6|165849.7|165759.7|165618.9|165528.9|1008
1595947200000|2020-07-28 14:40:00|165678.8|165588.8|165742.9|165652.9|165804|165714|165582.2|165492.2|1067
1595947500000|2020-07-28 14:45:00|165743.9|165653.9|165565.1|165475.1|165758.5|165668.5|165565.1|165475.1|1045
1595947800000|2020-07-28 14:50:00|165565.7|165475.7|165397.1|165307.1|165694.5|165589.1|165395.8|165305.8|964
1595948100000|2020-07-28 14:55:00|165397.3|165307.3|165477.9|165387.9|165609.3|165495.3|165356.1|165244|1045
1595948400000|2020-07-28 15:00:00|165478.2|165388.2|165678|165588|165680.5|165590.5|165447.7|165357.7|1038
1595948700000|2020-07-28 15:05:00|165678.5|165588.5|165559|165469|165740.9|165648.2|165551.7|165435.9|1029
1595949000000|2020-07-28 15:10:00|165558.4|165468.4|165334.7|165244.7|165571|165481|165321|165212.2|1040
1595949300000|2020-07-28 15:15:00|165337.7|165247.7|165520.2|165430.2|165533.1|165443.1|165331.2|165241.2|957
1595949600000|2020-07-28 15:20:00|165522|165432|165375.7|165285.7|165554|165464|165351.2|165261.2|863
1595949900000|2020-07-28 15:25:00|165366.3|165276.3|165367.4|165277.4|165432.5|165342.5|165356.5|165266.5|929
1595950200000|2020-07-28 15:30:00|165365.5|165275.5|165238|165148|165368.1|165278.1|165210.1|165120.1|982
1595950500000|2020-07-28 15:35:00|165237.4|165147.4|165264.7|165174.7|165396.9|165306.9|165233.1|165143.1|864
1595950800000|2020-07-28 15:40:00|165262.9|165172.9|165428.7|165338.7|165448.1|165346.3|165253.6|165163.6|697
1595951100000|2020-07-28 15:45:00|165428.3|165338.3|165362.8|165272.8|165438.2|165348.2|165350.8|165260.8|909
1595951400000|2020-07-28 15:50:00|165362.5|165272.5|165468.8|165378.8|165572.8|165481|165361.5|165271.5|939
1595951700000|2020-07-28 15:55:00|165467.2|165377.2|165505.7|165415.7|165614|165524|165452.3|165362.3|1006
1595952000000|2020-07-28 16:00:00|165506.4|165416.4|165576.8|165486.8|165629.4|165531.2|165496.4|165406.4|842
1595952300000|2020-07-28 16:05:00|165576.4|165486.4|165684.7|165594.7|165737.8|165629.4|165571.3|165481.3|743
1595952600000|2020-07-28 16:10:00|165684.5|165594.5|165612.8|165522.8|165698.7|165605.2|165607.7|165517.7|618
1595952900000|2020-07-28 16:15:00|165612.7|165522.7|165620.3|165490.3|165635.2|165530.3|165541.3|165451.3|750
1595953200000|2020-07-28 16:20:00|165621.2|165491.2|165600.7|165510.7|165688.3|165582.7|165571.2|165477.8|710
1595953500000|2020-07-28 16:25:00|165600.3|165510.3|165455.7|165365.7|165633.2|165539.1|165437.3|165331|884
1595953800000|2020-07-28 16:30:00|165455.8|165365.8|165433.9|165343.9|165532.5|165442.5|165433.5|165343.5|666
1595954100000|2020-07-28 16:35:00|165436.5|165346.5|165353.3|165263.3|165444.5|165354.5|165317.4|165221.3|797
1595954400000|2020-07-28 16:40:00|165352.2|165262.2|165501.4|165411.4|165509.7|165419.7|165345.9|165255.9|684
1595954700000|2020-07-28 16:45:00|165503.6|165413.6|165486.2|165396.2|165513.6|165414.1|165470.7|165367.7|635
1595955000000|2020-07-28 16:50:00|165487.5|165397.5|165339|165249|165505.8|165402.2|165336.3|165225.9|734
1595955300000|2020-07-28 16:55:00|165338.6|165248.6|165234.2|165144.2|165342.6|165252.6|165207.5|165077.5|811
1595955600000|2020-07-28 17:00:00|165226|165136|165352.5|165222.5|165366.4|165253.5|165226|165117.2|742
1595955900000|2020-07-28 17:05:00|165354.2|165224.2|165281.9|165151.9|165382.1|165270.3|165254.2|165124.2|803
1595956200000|2020-07-28 17:10:00|165281|165151|165296.5|165206.5|165362.1|165249.4|165222|165111.6|904
1595956500000|2020-07-28 17:15:00|165297.6|165207.6|165284.4|165154.4|165360.3|165248|165218.6|165088.6|738
1595956800000|2020-07-28 17:20:00|165281.1|165151.1|165285.1|165155.1|165290.5|165160.5|165121.6|164991.6|921
1595957100000|2020-07-28 17:25:00|165285.4|165155.4|165229.4|165099.4|165379.8|165257.9|165229.4|165099.4|743
1595957400000|2020-07-28 17:30:00|165230.2|165100.2|165075.3|164985.3|165244.7|165131.5|165065.7|164963.5|818
1595957700000|2020-07-28 17:35:00|165075.7|164985.7|165049.3|164959.3|165121.4|165016|165043.4|164953.4|567
1595958000000|2020-07-28 17:40:00|165045.4|164955.4|165079.2|164989.2|165079.2|164989.2|165036.6|164946.6|591
1595958300000|2020-07-28 17:45:00|165080.8|164990.8|165060.6|164970.6|165090.9|164993.7|165040|164941.5|466
1595958600000|2020-07-28 17:50:00|165060.1|164970.1|165054.5|164964.5|165131.2|165001.2|165053.4|164947.4|600
1595958900000|2020-07-28 17:55:00|165055.2|164965.2|165017.1|164927.1|165079.9|164989.9|164999.4|164890.6|762
1595959200000|2020-07-28 18:00:00|165017|164927|165126.8|164996.8|165130.4|165000.4|164987.7|164897.7|735
1595959500000|2020-07-28 18:05:00|165124.1|164994.1|165232.1|165102.1|165262.3|165132.3|165103.3|164974.5|801
1595959800000|2020-07-28 18:10:00|165232.7|165102.7|165319.8|165189.8|165335.5|165238.4|165153.5|165027.2|832
1595960100000|2020-07-28 18:15:00|165319.5|165189.5|165140.1|165050.1|165320.5|165190.5|165130|165018.4|800
1595960400000|2020-07-28 18:20:00|165139.7|165049.7|165163.9|165073.9|165224.4|165098.4|165097|164996|755
1595960700000|2020-07-28 18:25:00|165163|165073|165202.2|165112.2|165231.6|165132.7|165162.7|165060.4|809
1595961000000|2020-07-28 18:30:00|165205.6|165115.6|165184.1|165054.1|165207.9|165115.6|165166|165052.3|695
1595961300000|2020-07-28 18:35:00|165186.8|165056.8|165077.2|164947.2|165196.4|165082.5|165062.7|164946.2|678
1595961600000|2020-07-28 18:40:00|165076.1|164946.1|165080.1|164950.1|165100.6|164976.8|165052.9|164938.5|583
1595961900000|2020-07-28 18:45:00|165072.5|164942.5|164961.6|164871.6|165083.7|164976.8|164959.3|164869.3|919
1595962200000|2020-07-28 18:50:00|164963|164873|164966.8|164836.8|165057|164927|164890.1|164760.1|909
1595962500000|2020-07-28 18:55:00|164967.1|164837.1|165016.3|164886.3|165036.5|164906.5|164851|164740.8|831
1595962800000|2020-07-28 19:00:00|165015.9|164885.9|165023.2|164893.2|165064.8|164934.8|164934.2|164804.2|781
1595963100000|2020-07-28 19:05:00|165025|164895|165053.6|164923.6|165059.7|164944.6|164986|164856|642
1595963400000|2020-07-28 19:10:00|165053.7|164923.7|165099.9|164969.9|165104.6|164974.6|165039|164909|688
1595963700000|2020-07-28 19:15:00|165100.2|164970.2|165081.4|164951.4|165133.1|165003.1|165066.3|164936.3|720
1595964000000|2020-07-28 19:20:00|165083.2|164953.2|165111.2|164981.2|165115.8|164996.8|165076.3|164946.3|683
1595964300000|2020-07-28 19:25:00|165110.3|164980.3|165238.6|165108.6|165240.5|165110.5|165091|164961|842
1595964600000|2020-07-28 19:30:00|165238.4|165108.4|165256|165126|165261|165131|165119.5|165011.4|745
1595964900000|2020-07-28 19:35:00|165255.6|165125.6|165251.7|165121.7|165255.6|165125.6|165187.1|165057.1|860
1595965200000|2020-07-28 19:40:00|165246.6|165116.6|165208|165078|165342.7|165212.7|165202.2|165072.2|831
1595965500000|2020-07-28 19:45:00|165208.1|165078.1|165209.7|165079.7|165222.9|165092.9|165072.1|164942.1|853
1595965800000|2020-07-28 19:50:00|165217.2|165087.2|165347|165217|165375.4|165245.4|165217.2|165087.2|897
1595966100000|2020-07-28 19:55:00|165347.2|165217.2|165396.1|165266.1|165544.8|165414.8|165320.6|165215.3|862
1595966400000|2020-07-28 20:00:00|165393.8|165263.8|165420|165290|165443.6|165313.6|165353.3|165223.3|800
1595966700000|2020-07-28 20:05:00|165418.8|165288.8|165431.4|165301.4|165457.6|165340.5|165384.5|165254.5|698
1595967000000|2020-07-28 20:10:00|165433.1|165303.1|165420.2|165290.2|165433.1|165303.1|165368.2|165245.4|567
1595967300000|2020-07-28 20:15:00|165420.4|165290.4|165434.5|165304.5|165446.5|165319.6|165395.5|165282.8|396
1595967600000|2020-07-28 20:20:00|165433.4|165303.4|165434.8|165304.8|165451|165322|165390.9|165286.5|452
1595967900000|2020-07-28 20:25:00|165437.5|165307.5|165438.5|165308.5|165453.8|165323.8|165401.8|165281.9|382
1595968200000|2020-07-28 20:30:00|165437.9|165307.9|165461.6|165331.6|165473.3|165343.3|165437.2|165307.2|398
1595968500000|2020-07-28 20:35:00|165464|165334|165455.3|165325.3|165464|165334|165444.7|165314.7|495
1595968800000|2020-07-28 20:40:00|165455.9|165325.9|165454.3|165324.3|165472.9|165342.9|165440.3|165310.3|415
1595969100000|2020-07-28 20:45:00|165454.9|165324.9|165370.8|165240.8|165460|165330|165343.7|165213.7|328
1595969400000|2020-07-28 20:50:00|165361.5|165231.5|165392.8|165262.8|165414.8|165284.8|165335.9|165205.9|267
1595969700000|2020-07-28 20:55:00|165391.1|165261.1|165363.6|165097.5|165445.2|165285.4|165313.7|165094.1|452
1595970000000|2020-07-28 21:00:00|165289.6|165159.6|165424.9|165154.9|165424.9|165159.6|165288.1|165095.2|79
1595970300000|2020-07-28 21:05:00|165435.7|165165.7|165411|165141|165485.4|165215.4|165353.9|165083.9|24
1595970600000|2020-07-28 21:10:00|165403.4|165133.4|165397.2|165127.2|165464.1|165194.1|165356.7|165086.7|19
1595970900000|2020-07-28 21:15:00|165443.6|165173.6|165418|165148|165503.9|165233.9|165364.1|165094.1|111
1595971200000|2020-07-28 21:20:00|165406.2|165136.2|165460.4|165190.4|165482.8|165212.8|165368.5|165098.5|64
1595971500000|2020-07-28 21:25:00|165365.1|165095.1|165402.3|165132.3|165464|165194|165356.7|165086.7|328
1595971800000|2020-07-28 21:30:00|165402.4|165132.4|165397.6|165127.6|165480.1|165210.1|165387|165117|718
1595972100000|2020-07-28 21:35:00|165397.2|165127.2|165385.3|165115.3|165464.7|165194.7|165373.3|165103.3|123
1595972400000|2020-07-28 21:40:00|165442.1|165172.1|165391|165121|165455.5|165185.5|165367.1|165097.1|75
1595972700000|2020-07-28 21:45:00|165378|165108|165439.4|165169.4|165468.9|165198.9|165364.5|165094.5|418
1595973000000|2020-07-28 21:50:00|165415.6|165145.6|165436.5|165166.5|165450.9|165180.9|165382|165112|516
1595973300000|2020-07-28 21:55:00|165427.2|165157.2|165402.9|165132.9|165482.8|165212.8|165376.4|165106.4|309
1595973600000|2020-07-28 22:00:00|165381.6|165111.6|165457.2|165187.2|165493.6|165223.6|165377|165107|668
1595973900000|2020-07-28 22:05:00|165450.7|165180.7|165438.7|165168.7|165475.6|165205.6|165383.6|165113.6|650
1595974200000|2020-07-28 22:10:00|165434.8|165164.8|165405.4|165135.4|165503.1|165233.1|165332|165062|465
1595974500000|2020-07-28 22:15:00|165438.6|165168.6|165430.8|165160.8|165509.1|165239.1|165291.7|165021.7|453
1595974800000|2020-07-28 22:20:00|165440.3|165170.3|165409.4|165139.4|165502.5|165232.5|165283|165013|324
1595975100000|2020-07-28 22:25:00|165449.8|165179.8|165407.5|165137.5|165506|165236|165360.3|165090.3|642
1595975400000|2020-07-28 22:30:00|165397.4|165127.4|165459.7|165189.7|165480.7|165210.7|165335.1|165065.1|340
1595975700000|2020-07-28 22:35:00|165463.2|165193.2|165462.7|165192.7|165508.4|165238.4|165375.1|165105.1|836
1595976000000|2020-07-28 22:40:00|165457.9|165187.9|165415.7|165145.7|165499.5|165229.5|165366.2|165096.2|571
1595976300000|2020-07-28 22:45:00|165430.9|165160.9|165383.3|165113.3|165491.5|165221.5|165083.5|164813.5|867
1595976600000|2020-07-28 22:50:00|165374|165104|165348.8|165078.8|165466.8|165196.8|165287.6|165017.6|1015
1595976900000|2020-07-28 22:55:00|165348.4|165078.4|165309.6|165039.6|165458.5|165188.5|165292.7|165022.7|985
1595977200000|2020-07-28 23:00:00|165309.3|165039.3|165172.6|164902.6|165446.4|165176.4|165113.5|164843.5|610
1595977500000|2020-07-28 23:05:00|165178.9|164908.9|165234.5|164964.5|165275.2|165005.2|165136.7|164866.7|238
1595977800000|2020-07-28 23:10:00|165242.4|164972.4|165183|164913|165273.7|165003.7|165098.6|164828.6|432
1595978100000|2020-07-28 23:15:00|165194.9|164924.9|165246|164976|165384.9|165117.8|165041.6|164814.5|576
1595978400000|2020-07-28 23:20:00|165259.7|164989.7|165260|164990|165280.4|165015.3|165112.2|164866.4|603
1595978700000|2020-07-28 23:25:00|165252.8|164982.8|165225.1|164955.1|165318.8|165048.8|165146.5|164880|627
1595979000000|2020-07-28 23:30:00|165232.4|164962.4|165316.1|165046.1|165326.5|165098|165158.1|164888.1|652
1595979300000|2020-07-28 23:35:00|165311.3|165043.8|165093.2|164860.3|165349|165106.4|165032.9|164819|480
1595979600000|2020-07-28 23:40:00|165090.3|164858.1|165229.3|164959.3|165358.3|165088.3|165013.5|164828.8|480
1595979900000|2020-07-28 23:45:00|165218.6|164964.6|165166.6|164919.9|165249.6|165037.2|165114.2|164898.9|466
1595980200000|2020-07-28 23:50:00|165163.5|164919.4|165153.3|164893.1|165211.8|164986.6|165085.8|164875.6|362
1595980500000|2020-07-28 23:55:00|165153.1|164900.9|165156.7|164918.7|165201.9|164989.2|165080.2|164884.1|354
1595980800000|2020-07-29 00:00:00|165190|164920|165228.8|164958.8|165383.6|165113.6|165122.6|164920|519
1595981100000|2020-07-29 00:05:00|165230.3|164960.3|165201.8|164931.8|165240.2|165016.8|165127.4|164914.5|551
1595981400000|2020-07-29 00:10:00|165208.6|164938.6|165157.5|164920.3|165268.4|165055.8|165127.9|164904.7|560
1595981700000|2020-07-29 00:15:00|165150.9|164924.2|165112.8|164908.6|165198.5|164969|165056.5|164872.8|492
1595982000000|2020-07-29 00:20:00|165118.8|164909.7|165031.7|164901.7|165162|164979.1|165013|164845.8|425
1595982300000|2020-07-29 00:25:00|165029|164899|165086.8|164956.8|165164.5|164973.7|165011.2|164847.7|423
1595982600000|2020-07-29 00:30:00|165089.5|164959.5|165086.9|164956.9|165172.9|164971.2|165055.6|164882.9|506
1595982900000|2020-07-29 00:35:00|165083.6|164953.6|165032.9|164902.9|165171|164983.1|165022.4|164858.2|475
1595983200000|2020-07-29 00:40:00|165035.2|164905.2|165282.2|165033.3|165293.7|165041.6|165029.8|164844.4|432
1595983500000|2020-07-29 00:45:00|165290.6|165034|165041.9|164911.9|165304.5|165098.9|165041.9|164874.6|510
1595983800000|2020-07-29 00:50:00|165039.4|164909.4|165091.2|164865.9|165143.9|164928.8|165029.9|164836.6|455
1595984100000|2020-07-29 00:55:00|165100.2|164861.7|165020|164890|165146.2|164942.2|164987.6|164844.9|509
1595984400000|2020-07-29 01:00:00|165020.1|164890.1|165069.3|164939.3|165203.5|164990.6|164983.2|164850.3|462
1595984700000|2020-07-29 01:05:00|165069.2|164939.2|165029.2|164899.2|165208.4|164992.8|165017.8|164873.3|420
1595985000000|2020-07-29 01:10:00|165040|164910|164965.8|164835.8|165139.6|164948.5|164957.9|164793.9|479
1595985300000|2020-07-29 01:15:00|164969.1|164839.1|165011.5|164881.5|165072|164942|164934.6|164767.7|552
1595985600000|2020-07-29 01:20:00|165011.6|164881.6|165019.8|164889.8|165050.2|164901.8|164999.1|164837.2|317
1595985900000|2020-07-29 01:25:00|165030.9|164900.9|165013.1|164883.1|165087.3|164912.2|165001.9|164830.3|526
1595986200000|2020-07-29 01:30:00|165015.3|164885.3|165321.4|165191.4|165412.2|165208.3|165013.6|164883.6|486
1595986500000|2020-07-29 01:35:00|165322.1|165192.1|165238.8|165108.8|165428.8|165266.8|165238.8|165064.3|587
1595986800000|2020-07-29 01:40:00|165242.2|165112.2|165273|165143|165438.1|165270.7|165133.8|164940.1|588
1595987100000|2020-07-29 01:45:00|165273.2|165143.2|165035.2|164905.2|165315.5|165149.9|165026.4|164852.5|698
1595987400000|2020-07-29 01:50:00|165040.5|164910.5|165086.8|164956.8|165171.6|164990.5|164984.7|164829.8|564
1595987700000|2020-07-29 01:55:00|165085.3|164955.3|165149.1|165019.1|165231.5|165035.4|165064.1|164913.3|437
1595988000000|2020-07-29 02:00:00|165149.3|165019.3|165036.7|164906.7|165223.5|165050|165021.5|164869.8|516
1595988300000|2020-07-29 02:05:00|165036.8|164906.8|165134.3|165004.3|165256.5|165079.5|165003.7|164861|625
1595988600000|2020-07-29 02:10:00|165135.4|165005.4|165032.7|164902.7|165182.9|165010.2|165005.5|164792.6|582
1595988900000|2020-07-29 02:15:00|165031.4|164901.4|165162.2|165032.2|165242.1|165043.2|165007.7|164814.8|453
1595989200000|2020-07-29 02:20:00|165163.4|165033.4|164960.3|164830.3|165183|165033.4|164933.4|164773.4|552
1595989500000|2020-07-29 02:25:00|164959.7|164829.7|164995.6|164865.6|165096.1|164930|164928.2|164798.2|542
1595989800000|2020-07-29 02:30:00|164994.8|164864.8|164952.7|164822.7|165027.9|164897.2|164868.4|164738.4|593
1595990100000|2020-07-29 02:35:00|164952.1|164822.1|165005.9|164875.9|165108.2|164914.4|164923|164765.6|575
1595990400000|2020-07-29 02:40:00|165005.2|164875.2|165121.3|164906.9|165303.7|165116.2|165004.2|164851.8|634
1595990700000|2020-07-29 02:45:00|165118.1|164909.6|165026.1|164807.8|165118.1|164910.1|164848.1|164715.3|592
1595991000000|2020-07-29 02:50:00|164980.6|164850.6|164888.4|164758.4|165038.2|164867.4|164864.8|164705.5|843
1595991300000|2020-07-29 02:55:00|164888.2|164758.2|164897.5|164767.5|164990.3|164818.6|164865.9|164699.3|739
1595991600000|2020-07-29 03:00:00|164898|164768|164844.7|164714.7|164939|164768|164816.7|164635.8|383
1595991900000|2020-07-29 03:05:00|164844.5|164714.5|164863.5|164733.5|164919.3|164743.5|164805.6|164675.6|356
1595992200000|2020-07-29 03:10:00|164850.4|164720.4|164837.6|164707.6|164945.6|164766.4|164830.2|164641.5|429
1595992500000|2020-07-29 03:15:00|164838|164708|164845.3|164715.3|164950.6|164738.5|164809.3|164641.7|469
1595992800000|2020-07-29 03:20:00|164843.7|164713.7|164826.4|164696.4|164921.7|164723.2|164802.8|164616.6|342
1595993100000|2020-07-29 03:25:00|164824.6|164694.6|164927.5|164797.5|165039.7|164837.5|164816.4|164655.3|471
1595993400000|2020-07-29 03:30:00|164928.1|164798.1|164914.5|164784.5|165047.6|164847.6|164874|164733|543
1595993700000|2020-07-29 03:35:00|164904.2|164774.2|164874.4|164744.4|165039|164835|164874.4|164727.6|537
1595994000000|2020-07-29 03:40:00|164875|164745|164931|164801|164967.3|164822.1|164843.8|164713.8|465
1595994300000|2020-07-29 03:45:00|164937.6|164807.6|164829.1|164699.1|164941.4|164811.4|164829.1|164699.1|442
1595994600000|2020-07-29 03:50:00|164831|164701|164856.4|164726.4|164906.1|164739.6|164800.5|164670.5|413
1595994900000|2020-07-29 03:55:00|164860.9|164730.9|164862.4|164732.4|164926.2|164746.9|164836.9|164700.3|416
1595995200000|2020-07-29 04:00:00|164863.2|164733.2|164847.7|164717.7|164921|164741.2|164802.2|164664.1|387
1595995500000|2020-07-29 04:05:00|164848.5|164718.5|164862.3|164732.3|164970|164738.3|164827.6|164675.7|264
1595995800000|2020-07-29 04:10:00|164861.9|164731.9|164856.2|164726.2|164959|164746.6|164833.3|164684|252
1595996100000|2020-07-29 04:15:00|164852|164722|164891.3|164761.3|164920.7|164771.3|164832.1|164694.7|441
1595996400000|2020-07-29 04:20:00|164888.7|164758.7|164920.4|164790.4|165005.5|164801.8|164874.8|164712.8|412
1595996700000|2020-07-29 04:25:00|164923.1|164793.1|164959.7|164829.7|165048.8|164875.4|164888.3|164751.8|603
1595997000000|2020-07-29 04:30:00|164958.5|164828.5|164987.3|164786.7|165042|164867.5|164864.3|164726|689
1595997300000|2020-07-29 04:35:00|164951.1|164821.1|164945|164815|165042.8|164848.6|164866.1|164736.1|692
1595997600000|2020-07-29 04:40:00|164944.3|164814.3|164864.5|164734.5|165012.8|164821.9|164824.1|164694.1|495
1595997900000|2020-07-29 04:45:00|164857.7|164727.7|165005.9|164875.9|165045.2|164885.5|164849.8|164712.9|446
1595998200000|2020-07-29 04:50:00|165001.3|164871.3|164970.6|164840.6|165047.4|164881.7|164942.7|164800.1|571
1595998500000|2020-07-29 04:55:00|164976.6|164846.6|165069.7|164939.7|165130.9|164957.1|164974.6|164844.6|427
1595998800000|2020-07-29 05:00:00|165069|164939|165133.5|165003.5|165150.1|165020.1|165041.6|164911.6|520
1595999100000|2020-07-29 05:05:00|165132.3|165002.3|165043.4|164913.4|165154.1|165024.1|165030.3|164900.3|753
1595999400000|2020-07-29 05:10:00|165042.1|164912.1|164989.5|164859.5|165052.5|164922.5|164978.6|164848.6|622
1595999700000|2020-07-29 05:15:00|164986.9|164856.9|164930.5|164800.5|165022.2|164892.2|164924.3|164794.3|662
1596000000000|2020-07-29 05:20:00|164930.4|164800.4|164920.3|164790.3|164946.9|164816.9|164918.1|164788.1|327
1596000300000|2020-07-29 05:25:00|164919.6|164789.6|164927|164797|164950.6|164820.6|164919.4|164789.4|292
1596000600000|2020-07-29 05:30:00|164931.3|164801.3|164928.8|164798.8|164943.2|164813.2|164918.4|164788.4|324
1596000900000|2020-07-29 05:35:00|164925.7|164795.7|164927|164797|164941.5|164811.5|164916.1|164786.1|357
1596001200000|2020-07-29 05:40:00|164924.2|164794.2|165022.4|164892.4|165042.4|164912.4|164922|164792|547
1596001500000|2020-07-29 05:45:00|165024.3|164894.3|165049.5|164919.5|165066.4|164936.4|165011.9|164881.9|500
1596001800000|2020-07-29 05:50:00|165050|164920|164950.9|164820.9|165054.1|164924.1|164947.4|164817.4|428
1596002100000|2020-07-29 05:55:00|164949.8|164819.8|164969.8|164839.8|164979|164849|164942.6|164812.6|465
1596002400000|2020-07-29 06:00:00|164966|164836|164928.2|164798.2|165000.9|164870.9|164921.3|164791.3|708
1596002700000|2020-07-29 06:05:00|164928.5|164798.5|164856|164726|164931.6|164801.6|164805.5|164675.5|615
1596003000000|2020-07-29 06:10:00|164856.3|164726.3|164703.4|164573.4|164885.9|164755.9|164633.8|164503.8|654
1596003300000|2020-07-29 06:15:00|164703.6|164573.6|164657.4|164527.4|164713.9|164583.9|164604|164474|605
1596003600000|2020-07-29 06:20:00|164658|164528|164753.7|164623.7|164753.7|164623.7|164647.9|164517.9|530
1596003900000|2020-07-29 06:25:00|164752.9|164622.9|164721.8|164591.8|164806|164676|164697.8|164567.8|641
1596004200000|2020-07-29 06:30:00|164724.9|164594.9|164679.7|164589.7|164834.2|164721|164658.2|164564.4|486
1596004500000|2020-07-29 06:35:00|164681.6|164591.6|164715.7|164625.7|164725.7|164630.1|164642.2|164533.7|604
1596004800000|2020-07-29 06:40:00|164710.2|164620.2|164527.7|164437.7|164731.4|164641.4|164512.8|164402.1|598
1596005100000|2020-07-29 06:45:00|164527.6|164437.6|164751.8|164621.8|164785.9|164656.9|164520.5|164416.2|683
1596005400000|2020-07-29 06:50:00|164779.9|164649.9|164754|164664|164825.2|164717.8|164715.4|164623.2|626
1596005700000|2020-07-29 06:55:00|164756.5|164666.5|164680.5|164590.5|164816.7|164707|164672.6|164570.3|593
1596006000000|2020-07-29 07:00:00|164675|164585|164376.3|164286.3|164683.3|164593.3|164323.7|164193.7|934
1596006300000|2020-07-29 07:05:00|164375.7|164285.7|164407.4|164317.4|164518.8|164428.8|164374.1|164284.1|709
1596006600000|2020-07-29 07:10:00|164407.7|164317.7|164161.5|164071.5|164415.3|164325.3|164028.5|163938.5|870
1596006900000|2020-07-29 07:15:00|164158.1|164068.1|164276.3|164186.3|164390|164300|164146.1|164056.1|819
1596007200000|2020-07-29 07:20:00|164276.7|164186.7|164176.8|164086.8|164278.6|164188.6|164169.2|164057.6|717
1596007500000|2020-07-29 07:25:00|164176.6|164086.6|164400.8|164310.8|164403.3|164313.3|164165.6|164075.6|795
1596007800000|2020-07-29 07:30:00|164384.6|164294.6|164219.7|164129.7|164418.9|164315.3|164218.5|164128.5|856
1596008100000|2020-07-29 07:35:00|164220.7|164130.7|164148|164058|164222|164132|164137.5|164047.5|598
1596008400000|2020-07-29 07:40:00|164146.7|164056.7|163950.7|163820.7|164150.8|164060.8|163883|163769.3|819
1596008700000|2020-07-29 07:45:00|163948.5|163818.5|164208.3|164118.3|164249.2|164157.7|163903|163792.7|1049
1596009000000|2020-07-29 07:50:00|164207.2|164117.2|164208.4|164118.4|164215.1|164125.1|164108.4|164018.4|913
1596009300000|2020-07-29 07:55:00|164208.8|164118.8|164583.6|164313.6|164604|164370.1|164114.7|164024.7|792
1596009600000|2020-07-29 08:00:00|164438.9|164308.9|164331.2|164241.2|164567.1|164377.8|164284.7|164179.6|901
1596009900000|2020-07-29 08:05:00|164327|164237|164359|164269|164384.7|164280.5|164244.1|164114.1|822
1596010200000|2020-07-29 08:10:00|164358.9|164268.9|164178.3|164088.3|164374.8|164276.7|164139.5|164049.5|935
1596010500000|2020-07-29 08:15:00|164178.5|164088.5|164209.2|164119.2|164217.7|164127.7|164151.8|164061.8|781
1596010800000|2020-07-29 08:20:00|164202.7|164112.7|164265|164135|164423.5|164333.5|164141.5|164051.5|770
1596011100000|2020-07-29 08:25:00|164264.6|164134.6|164236|164146|164278|164168.6|164225.1|164133.2|633
1596011400000|2020-07-29 08:30:00|164238.9|164148.9|164298.9|164208.9|164320.8|164230.8|164237|164147|756
1596011700000|2020-07-29 08:35:00|164299.2|164209.2|164170.5|164080.5|164319.4|164212.1|164137.3|164046.9|860
1596012000000|2020-07-29 08:40:00|164171.3|164081.3|164227.6|164137.6|164267.1|164164.1|164132.6|164026|816
1596012300000|2020-07-29 08:45:00|164224.2|164134.2|164286.3|164196.3|164292.8|164202.8|164209.2|164116.4|619
1596012600000|2020-07-29 08:50:00|164286.7|164196.7|164328.1|164238.1|164330.6|164240.6|164196.6|164091.3|721
1596012900000|2020-07-29 08:55:00|164328.5|164238.5|164422.9|164332.9|164438.9|164348.9|164317.9|164227.9|729
1596013200000|2020-07-29 09:00:00|164423.2|164333.2|164451.6|164361.6|164604.6|164514.6|164389.5|164299.5|669
1596013500000|2020-07-29 09:05:00|164451.9|164361.9|164606.9|164516.9|164623.4|164533.4|164451.6|164361.6|716
1596013800000|2020-07-29 09:10:00|164606.6|164516.6|164516.7|164426.7|164606.6|164516.6|164493.4|164403.4|799
1596014100000|2020-07-29 09:15:00|164516.4|164426.4|164578.1|164488.1|164598.2|164508.2|164514.9|164419|689
1596014400000|2020-07-29 09:20:00|164573.1|164483.1|164608.3|164518.3|164619.4|164529.4|164557.8|164467.8|747
1596014700000|2020-07-29 09:25:00|164608.8|164518.8|164601.4|164511.4|164615.7|164525.7|164503.7|164413.7|599
1596015000000|2020-07-29 09:30:00|164600.4|164510.4|164692.8|164602.8|164789.7|164686.9|164598.5|164508.5|798
1596015300000|2020-07-29 09:35:00|164692.9|164602.9|164664.7|164574.7|164697.5|164607.5|164606|164509.7|689
1596015600000|2020-07-29 09:40:00|164664.9|164574.9|164658|164568|164673.5|164583.5|164561.4|164471.4|623
1596015900000|2020-07-29 09:45:00|164652.5|164562.5|164692.3|164602.3|164731.5|164641.5|164605.3|164515.3|810
1596016200000|2020-07-29 09:50:00|164691.9|164601.9|164744.3|164654.3|164754|164664|164658|164568|616
1596016500000|2020-07-29 09:55:00|164746.4|164656.4|164709.3|164619.3|164749.8|164659.8|164669.6|164579.6|542
1596016800000|2020-07-29 10:00:00|164707.5|164617.5|164653.4|164563.4|164728.8|164638.8|164621.2|164531.2|800
1596017100000|2020-07-29 10:05:00|164648.6|164558.6|164652|164562|164717.3|164627.3|164639.4|164549.4|791
1596017400000|2020-07-29 10:10:00|164653.3|164563.3|164831.6|164741.6|164890.2|164800.2|164626.2|164536.2|661
1596017700000|2020-07-29 10:15:00|164832.5|164742.5|164856.8|164766.8|164859.3|164769.3|164763.6|164673.6|890
1596018000000|2020-07-29 10:20:00|164858.2|164768.2|164750.1|164660.1|164895.3|164805.3|164749|164659|858
1596018300000|2020-07-29 10:25:00|164750.3|164660.3|164780.3|164690.3|164814.6|164724.6|164745.9|164655.9|840
1596018600000|2020-07-29 10:30:00|164779.7|164689.7|164760.6|164670.6|164886.6|164796.6|164736.2|164646.2|865
1596018900000|2020-07-29 10:35:00|164760.1|164670.1|164656.1|164566.1|164784.4|164694.4|164599.2|164509.2|796
1596019200000|2020-07-29 10:40:00|164658.2|164568.2|164706.2|164616.2|164746.1|164656.1|164649.6|164559.6|724
1596019500000|2020-07-29 10:45:00|164707.3|164617.3|164647.9|164557.9|164726.3|164636.3|164598.2|164508.2|766
1596019800000|2020-07-29 10:50:00|164646.8|164556.8|164703.6|164613.6|164712.7|164622.7|164644.4|164554.4|717
1596020100000|2020-07-29 10:55:00|164704.2|164614.2|164701.5|164611.5|164705.9|164615.9|164672.1|164582.1|710
1596020400000|2020-07-29 11:00:00|164706.7|164616.7|164840.6|164750.6|164849|164759|164673.8|164583.8|680
1596020700000|2020-07-29 11:05:00|164841.2|164751.2|164658.9|164568.9|164843.6|164753.6|164658.5|164568.5|759
1596021000000|2020-07-29 11:10:00|164658.4|164568.4|164664.5|164574.5|164669.3|164579.3|164618.3|164528.3|728
1596021300000|2020-07-29 11:15:00|164664.4|164574.4|164698.9|164608.9|164720.3|164630.3|164636.6|164546.6|726
1596021600000|2020-07-29 11:20:00|164699.9|164609.9|164703.5|164613.5|164752.3|164662.3|164657.9|164567.9|593
1596021900000|2020-07-29 11:25:00|164704.3|164614.3|164740.6|164650.6|164753.1|164663.1|164667|164577|689
1596022200000|2020-07-29 11:30:00|164740.2|164650.2|164789.1|164699.1|164853.2|164763.2|164691.7|164601.7|861
1596022500000|2020-07-29 11:35:00|164790.3|164700.3|164787.1|164697.1|164901.9|164800.2|164752.1|164662.1|712
1596022800000|2020-07-29 11:40:00|164788.6|164698.6|164924.7|164834.7|164995.1|164905.1|164772.1|164682.1|691
1596023100000|2020-07-29 11:45:00|164925.1|164835.1|164694|164604|164925.1|164835.1|164689|164599|631
1596023400000|2020-07-29 11:50:00|164689.8|164599.8|164732.4|164642.4|164786.9|164696.9|164687.6|164597.6|671
1596023700000|2020-07-29 11:55:00|164732.7|164642.7|164861.3|164771.3|164864.5|164774.5|164731.6|164641.6|664
1596024000000|2020-07-29 12:00:00|164861.6|164771.6|165116.6|165026.6|165198.8|165108.8|164861.6|164771.6|824
1596024300000|2020-07-29 12:05:00|165115.2|165025.2|165017.3|164927.3|165165.7|165075.7|165004.2|164914.2|732
1596024600000|2020-07-29 12:10:00|165017.2|164927.2|164916.2|164826.2|165063.1|164973.1|164907.7|164817.7|755
1596024900000|2020-07-29 12:15:00|164914.5|164824.5|165047|164957|165120.4|165030.4|164873.8|164783.8|913
1596025200000|2020-07-29 12:20:00|165048.8|164958.8|165027.9|164937.9|165091.9|165001.9|164905.2|164815.2|888
1596025500000|2020-07-29 12:25:00|165031|164941|165059.6|164969.6|165083.1|164993.1|164918.7|164828.7|833
1596025800000|2020-07-29 12:30:00|165057.1|164967.1|165061.7|164971.7|165120.5|165030.5|165020.2|164930.2|762
1596026100000|2020-07-29 12:35:00|165057.9|164967.9|165277.4|165187.4|165351.7|165261.7|165041.7|164951.7|857
1596026400000|2020-07-29 12:40:00|165277.3|165187.3|165204.2|165114.2|165385.3|165295.3|165143.7|165053.7|823
1596026700000|2020-07-29 12:45:00|165198.8|165108.8|165103.7|165013.7|165232.3|165142.3|165063.4|164973.4|790
1596027000000|2020-07-29 12:50:00|165103.4|165013.4|165041.8|164951.8|165119.4|165029.4|165041.8|164951.8|766
1596027300000|2020-07-29 12:55:00|165042|164952|165082.5|164992.5|165171.4|165081.4|164986.4|164896.4|883
1596027600000|2020-07-29 13:00:00|165085|164995|165015.2|164925.2|165140.4|165050.4|164961.9|164871.9|924
1596027900000|2020-07-29 13:05:00|165017.2|164927.2|165085.8|164995.8|165275.7|165185.7|165012.5|164922.5|928
1596028200000|2020-07-29 13:10:00|165085.1|164995.1|164949.7|164859.7|165126.7|165036.7|164897.9|164807.9|940
1596028500000|2020-07-29 13:15:00|164949.4|164859.4|165006.5|164916.5|165076.1|164986.1|164949.4|164859.4|920
1596028800000|2020-07-29 13:20:00|165007.7|164917.7|164869|164779|165007.7|164917.7|164831.3|164741.3|842
1596029100000|2020-07-29 13:25:00|164869.3|164779.3|165003.5|164913.5|165044|164954|164868.4|164778.4|873
1596029400000|2020-07-29 13:30:00|165010|164920|164859.6|164769.6|165030.5|164940.5|164805.2|164715.2|936
1596029700000|2020-07-29 13:35:00|164854|164764|165025.8|164935.8|165032|164942|164823.6|164733.6|1035
1596030000000|2020-07-29 13:40:00|165025.7|164935.7|165045.5|164955.5|165217.4|165127.4|165004.6|164914.6|1014
1596030300000|2020-07-29 13:45:00|165045.9|164955.9|165140.2|165050.2|165157.4|165067.4|165027.3|164937.3|944
1596030600000|2020-07-29 13:50:00|165143.5|165053.5|165089.2|164999.2|165175.8|165085.8|165089.2|164999.2|973
1596030900000|2020-07-29 13:55:00|165089.7|164999.7|165088|164998|165112.8|165022.8|165018.7|164928.7|752
1596031200000|2020-07-29 14:00:00|165082.9|164992.9|164943.8|164853.8|165088.8|164998.8|164924.4|164834.4|747
1596031500000|2020-07-29 14:05:00|164943.9|164853.9|164902.6|164812.6|164969.8|164879.8|164879|164789|901
1596031800000|2020-07-29 14:10:00|164903.8|164813.8|165093.3|165003.3|165095.7|165005.7|164868.3|164778.3|911
1596032100000|2020-07-29 14:15:00|165094|165004|165078.2|164988.2|165101.8|165011.8|164940.7|164850.7|920
1596032400000|2020-07-29 14:20:00|165077.7|164987.7|165359.5|165269.5|165362.4|165272.4|165053.8|164963.8|929
1596032700000|2020-07-29 14:25:00|165358.5|165268.5|165418.9|165328.9|165444.7|165354.7|165302.2|165212.2|898
1596033000000|2020-07-29 14:30:00|165415.6|165325.6|165552.5|165462.5|165554|165464|165362.7|165272.7|834
1596033300000|2020-07-29 14:35:00|165552.8|165462.8|165502.4|165412.4|165744.2|165654.2|165501.1|165411.1|757
1596033600000|2020-07-29 14:40:00|165502.3|165412.3|165413.9|165323.9|165516.3|165426.3|165316.1|165226.1|914
1596033900000|2020-07-29 14:45:00|165414|165324|165434.7|165344.7|165482.4|165392.4|165384.2|165294.2|889
1596034200000|2020-07-29 14:50:00|165434.8|165344.8|165391.1|165301.1|165472.5|165382.5|165371.4|165281.4|911
1596034500000|2020-07-29 14:55:00|165387.2|165297.2|165293.1|165203.1|165449.9|165359.9|165290.6|165200.6|996
1596034800000|2020-07-29 15:00:00|165296.7|165206.7|165374.1|165284.1|165382.6|165292.6|165263.3|165173.3|999
1596035100000|2020-07-29 15:05:00|165373.7|165283.7|165272.6|165182.6|165450.6|165360.6|165253.9|165163.9|878
1596035400000|2020-07-29 15:10:00|165270.5|165180.5|165377|165287|165383.1|165293.1|165261.4|165171.4|715
1596035700000|2020-07-29 15:15:00|165376.6|165286.6|165361.7|165271.7|165392.5|165302.5|165339.7|165249.7|748
1596036000000|2020-07-29 15:20:00|165362.5|165272.5|165374.4|165284.4|165442.3|165352.3|165340.7|165250.7|835
1596036300000|2020-07-29 15:25:00|165374.6|165284.6|165321.9|165231.9|165383.3|165293.3|165315.8|165225.8|778
1596036600000|2020-07-29 15:30:00|165321.3|165231.3|165286.1|165196.1|165383.8|165293.8|165273.3|165183.3|841
1596036900000|2020-07-29 15:35:00|165283.2|165193.2|165251.4|165161.4|165334|165244|165224|165134|914
1596037200000|2020-07-29 15:40:00|165250|165160|165177.7|165087.7|165276.2|165186.2|165168.4|165078.4|782
1596037500000|2020-07-29 15:45:00|165179.4|165089.4|165262.9|165172.9|165283.4|165193.4|165173.3|165083.3|788
1596037800000|2020-07-29 15:50:00|165263.9|165173.9|165262.3|165172.3|165267|165177|165227.6|165137.6|797
1596038100000|2020-07-29 15:55:00|165262.4|165172.4|165096|165006|165282.2|165192.2|165035.9|164945.9|939
1596038400000|2020-07-29 16:00:00|165094.1|165004.1|165102.6|165012.6|165213.6|165123.6|165077.5|164987.5|838
1596038700000|2020-07-29 16:05:00|165102.5|165012.5|165110.9|165020.9|165140.6|165050.6|165087.1|164997.1|648
1596039000000|2020-07-29 16:10:00|165112.4|165022.4|165191.8|165101.8|165195.8|165105.8|165105.9|165015.9|638
1596039300000|2020-07-29 16:15:00|165196.9|165106.9|165268.6|165178.6|165308|165194.7|165189.3|165084.9|543
1596039600000|2020-07-29 16:20:00|165268.3|165178.3|165355.2|165265.2|165435|165321.5|165243.1|165153.1|647
1596039900000|2020-07-29 16:25:00|165357.5|165267.5|165450.9|165360.9|165452.4|165362.4|165333.4|165243.4|657
1596040200000|2020-07-29 16:30:00|165455.8|165365.8|165325.6|165235.6|165469.2|165379.2|165321.8|165231.8|538
1596040500000|2020-07-29 16:35:00|165324.6|165234.6|165309.1|165219.1|165357.1|165267.1|165276.5|165186.5|618
1596040800000|2020-07-29 16:40:00|165309.4|165219.4|165244.8|165154.8|165372.9|165282.9|165242.3|165152.3|650
1596041100000|2020-07-29 16:45:00|165242.9|165152.9|165255.4|165165.4|165256.7|165166.7|165238.8|165148.8|526
1596041400000|2020-07-29 16:50:00|165255.1|165165.1|165380.4|165290.4|165397.5|165307.5|165242.1|165152.1|626
1596041700000|2020-07-29 16:55:00|165381|165291|165592.3|165462.3|165606|165483.8|165380.3|165290.3|838
1596042000000|2020-07-29 17:00:00|165588.1|165458.1|165672.9|165582.9|165802.1|165712.1|165520.8|165430.8|783
1596042300000|2020-07-29 17:05:00|165670.9|165580.9|165736.1|165646.1|165742.7|165652.7|165616.7|165526.7|691
1596042600000|2020-07-29 17:10:00|165737.5|165647.5|165776|165686|165799.5|165709.5|165657.7|165567.7|807
1596042900000|2020-07-29 17:15:00|165778.4|165688.4|165794.1|165704.1|165828.6|165738.6|165772.4|165682.4|556
1596043200000|2020-07-29 17:20:00|165793.6|165703.6|165585|165495|165795.9|165705.9|165573.4|165483.4|680
1596043500000|2020-07-29 17:25:00|165585.3|165495.3|165757.1|165667.1|165765.6|165675.6|165551.6|165461.6|681
1596043800000|2020-07-29 17:30:00|165757.4|165667.4|165727.2|165637.2|165776|165686|165714.1|165624.1|614
1596044100000|2020-07-29 17:35:00|165715.8|165625.8|165712.8|165622.8|165734.9|165644.9|165693.5|165603.5|505
1596044400000|2020-07-29 17:40:00|165714|165624|165612.4|165522.4|165716.2|165626.2|165532|165442|725
1596044700000|2020-07-29 17:45:00|165612.5|165522.5|165620.4|165530.4|165637.3|165547.3|165595.2|165505.2|468
1596045000000|2020-07-29 17:50:00|165619.4|165529.4|165657.1|165567.1|165657.1|165567.1|165610.8|165520.8|461
1596045300000|2020-07-29 17:55:00|165689.9|165559.9|165835.4|165565.4|165840.8|165598|165569.3|165376|545
1596045600000|2020-07-29 18:00:00|165835.5|165565.5|165643|165513|165849.9|165636|165575.9|165440.8|941
1596045900000|2020-07-29 18:05:00|165642.3|165512.3|165421.6|165331.6|165643.1|165513.1|165420.1|165317.3|737
1596046200000|2020-07-29 18:10:00|165418.7|165328.7|165608.4|165478.4|165633.7|165503.7|165357.5|165245.4|857
1596046500000|2020-07-29 18:15:00|165605.2|165475.2|165780.7|165650.7|165797.4|165667.4|165570.5|165441.9|808
1596046800000|2020-07-29 18:20:00|165780.5|165650.5|165675.3|165545.3|165782.6|165652.6|165652.6|165542.5|628
1596047100000|2020-07-29 18:25:00|165674.2|165544.2|165656.7|165526.7|165733.2|165620.3|165633.4|165519.2|831
1596047400000|2020-07-29 18:30:00|165656.1|165526.1|165527.9|165437.9|165662.6|165548.5|165512.3|165383.5|746
1596047700000|2020-07-29 18:35:00|165528.9|165438.9|165518.6|165428.6|165630.9|165524.4|165485.7|165395.7|638
1596048000000|2020-07-29 18:40:00|165518.8|165428.8|165502.8|165412.8|165575.7|165446.1|165389.8|165273.8|761
1596048300000|2020-07-29 18:45:00|165501.1|165411.1|165490.5|165400.5|165547.2|165426.1|165449.4|165328.4|770
1596048600000|2020-07-29 18:50:00|165496.2|165406.2|165676.7|165546.7|165744.3|165614.3|165413.4|165299.7|863
1596048900000|2020-07-29 18:55:00|165681.8|165551.8|166229|166099|166303.5|166199.1|165677.8|165547.8|983
1596049200000|2020-07-29 19:00:00|166222.7|166092.7|166193.4|166063.4|166306.6|166189.1|166125.9|165995.9|994
1596049500000|2020-07-29 19:05:00|166194.2|166064.2|165886.5|165756.5|166194.4|166064.4|165774.5|165644.5|1029
1596049800000|2020-07-29 19:10:00|165886.2|165756.2|165846.6|165756.6|166007.7|165877.7|165845|165724.6|958
1596050100000|2020-07-29 19:15:00|165846|165756|165690.6|165560.6|165881.9|165771.8|165681.1|165551.1|894
1596050400000|2020-07-29 19:20:00|165689.7|165559.7|165647.3|165517.3|165705.8|165575.8|165558.1|165428.1|1011
1596050700000|2020-07-29 19:25:00|165646.9|165516.9|165897.2|165767.2|165995.9|165865.9|165630.2|165500.2|886
1596051000000|2020-07-29 19:30:00|165901.2|165771.2|165733.7|165603.7|165958.2|165828.2|165726.4|165596.4|813
1596051300000|2020-07-29 19:35:00|165730.7|165600.7|165602|165472|165747.8|165617.8|165578.1|165448.1|858
1596051600000|2020-07-29 19:40:00|165600.3|165470.3|165685.7|165555.7|165710.1|165580.1|165599.5|165469.5|765
1596051900000|2020-07-29 19:45:00|165684.7|165554.7|165602|165472|165785|165655|165594.7|165464.7|760
1596052200000|2020-07-29 19:50:00|165617.1|165487.1|165675|165545|165782.9|165652.9|165609.2|165479.2|768
1596052500000|2020-07-29 19:55:00|165674|165544|165661.2|165531.2|165769.6|165639.6|165645.5|165515.5|758
1596052800000|2020-07-29 20:00:00|165659.2|165529.2|165553.4|165423.4|165663.5|165533.5|165498.1|165375.3|573
1596053100000|2020-07-29 20:05:00|165553.9|165423.9|165491.8|165361.8|165553.9|165423.9|165462|165343.3|476
1596053400000|2020-07-29 20:10:00|165490.8|165360.8|165516.1|165426.1|165554.7|165444|165460|165330|539
1596053700000|2020-07-29 20:15:00|165516|165426|165532.3|165402.3|165544.5|165426|165491.7|165384.1|313
1596054000000|2020-07-29 20:20:00|165525|165395|165516.7|165386.7|165535.3|165411.7|165466|165356|259
1596054300000|2020-07-29 20:25:00|165526.9|165396.9|165600|165470|165618|165488|165492.9|165367.1|280
1596054600000|2020-07-29 20:30:00|165600.1|165470.1|165565.8|165435.8|165600.1|165470.1|165552.7|165422.7|281
1596054900000|2020-07-29 20:35:00|165564.8|165434.8|165551.3|165421.3|165574.4|165444.4|165522.5|165392.5|219
1596055200000|2020-07-29 20:40:00|165547.5|165417.5|165548.5|165418.5|165592.6|165442.1|165547.1|165372.8|198
1596055500000|2020-07-29 20:45:00|165555.1|165425.1|165470.6|165200.6|165606.1|165429.2|165460.2|165190.2|312
1596055800000|2020-07-29 20:50:00|165470.7|165200.7|165497.7|165227.7|165595.8|165325.8|165430.3|165180.7|339
1596056100000|2020-07-29 20:55:00|165481.5|165211.5|165581.4|165311.4|165724|165454|165481.5|165211.5|526
1596056400000|2020-07-29 21:00:00|165619.6|165349.6|165690.4|165420.4|165715.9|165445.9|165604.3|165334.3|56
1596056700000|2020-07-29 21:05:00|165650.3|165380.3|165709.7|165439.7|165797.5|165527.5|165625|165355|25
1596057000000|2020-07-29 21:10:00|165697.8|165427.8|165693|165423|165697.8|165427.8|165693|165423|2
1596057300000|2020-07-29 21:15:00|165705.9|165435.9|165693.4|165423.4|165730.2|165460.2|165693.4|165423.4|4
1596057900000|2020-07-29 21:25:00|165715.6|165445.6|165681.8|165411.8|165715.6|165445.6|165667.4|165397.4|4
1596058200000|2020-07-29 21:30:00|165662.7|165392.7|165798|165528|165798|165528|165647.3|165377.3|62
1596058500000|2020-07-29 21:35:00|165690.6|165420.6|165680|165410|165721|165451|165547.5|165277.5|16
1596058800000|2020-07-29 21:40:00|165702|165432|165734.2|165464.2|165739.1|165469.1|165667.1|165397.1|29
1596059100000|2020-07-29 21:45:00|165567.4|165297.4|165681.1|165411.1|165720.9|165450.9|165548.3|165278.3|505
1596059400000|2020-07-29 21:50:00|165675.9|165405.9|165678.8|165408.8|165950.6|165680.6|165490.7|165220.7|791
1596059700000|2020-07-29 21:55:00|165669|165399|165679.3|165409.3|165865.6|165595.6|165532.7|165262.7|985
1596060000000|2020-07-29 22:00:00|165671.7|165401.7|165787.8|165517.8|165842.9|165572.9|165540.7|165270.7|1077
1596060300000|2020-07-29 22:05:00|165790.5|165520.5|165646.4|165376.4|165868.9|165598.9|165458.1|165188.1|901
1596060600000|2020-07-29 22:10:00|165615.5|165345.5|165672.5|165402.5|165816.5|165546.5|165514.6|165244.6|868
1596060900000|2020-07-29 22:15:00|165673.9|165403.9|165688.6|165418.6|165789.9|165519.9|165563.5|165293.5|1000
1596061200000|2020-07-29 22:20:00|165689.1|165419.1|165702.2|165432.2|165795.8|165525.8|165642.4|165372.4|973
1596061500000|2020-07-29 22:25:00|165698.1|165428.1|165651.1|165381.1|165777.9|165507.9|165621.4|165351.4|973
1596061800000|2020-07-29 22:30:00|165685.2|165415.2|165705.2|165435.2|165789.9|165519.9|165639.8|165369.8|963
1596062100000|2020-07-29 22:35:00|165702.2|165432.2|165635.3|165365.3|165766.9|165496.9|165545.8|165275.8|618
1596062400000|2020-07-29 22:40:00|165641.1|165371.1|165618.1|165348.1|165697.5|165427.5|165568.9|165298.9|325
1596062700000|2020-07-29 22:45:00|165626.8|165370.4|165563|165293|165704.6|165434.6|165527.2|165257.2|399
1596063000000|2020-07-29 22:50:00|165553.8|165283.8|165596.5|165326.5|165636|165366|165519.8|165249.8|395
1596063300000|2020-07-29 22:55:00|165597.5|165327.5|165596.6|165326.6|165633.1|165363.1|165525|165255|409
1596063600000|2020-07-29 23:00:00|165602.1|165332.1|165471.1|165201.1|165636.5|165366.5|165435.9|165165.9|576
1596063900000|2020-07-29 23:05:00|165473.4|165203.4|165469.3|165199.3|165535.4|165265.4|165395.8|165125.8|524
1596064200000|2020-07-29 23:10:00|165465.3|165195.3|165460.7|165190.7|165526.2|165256.2|165413.1|165143.1|443
1596064500000|2020-07-29 23:15:00|165452.9|165182.9|165389.7|165124.8|165509.4|165239.4|165346.8|165076.8|566
1596064800000|2020-07-29 23:20:00|165400.6|165134.5|165625.2|165355.2|165625.2|165355.2|165313.1|165097.1|448
1596065100000|2020-07-29 23:25:00|165624.4|165354.4|165407|165277|165677.6|165483.3|165404.9|165215.1|435
1596065400000|2020-07-29 23:30:00|165408.4|165278.4|165611.2|165348.8|165611.2|165378.7|165393|165190.7|365
1596065700000|2020-07-29 23:35:00|165613.3|165343.3|165608.1|165478.1|165703.6|165503.4|165599.7|165343.3|464
1596066000000|2020-07-29 23:40:00|165609|165479|165570.4|165313.1|165687|165500.1|165441.4|165223.2|466
1596066300000|2020-07-29 23:45:00|165573.2|165303.2|165535.2|165301.7|165737.8|165535.3|165470|165263.9|505
1596066600000|2020-07-29 23:50:00|165537.4|165299.2|165535.1|165302.1|165568.7|165365.9|165468.4|165260|364
1596066900000|2020-07-29 23:55:00|165482.5|165352.5|165599.7|165469.7|165721|165524.5|165482.2|165285.5|638
1596067200000|2020-07-30 00:00:00|165669.1|165411.7|165701.5|165431.5|165713.2|165517.6|165544.4|165295.7|671
1596067500000|2020-07-30 00:05:00|165701.8|165431.8|165616.8|165346.8|165707.6|165464.6|165523.7|165314.2|453
1596067800000|2020-07-30 00:10:00|165617.5|165347.5|165691.8|165428.3|165697.5|165481.8|165529.5|165323.9|499
1596068100000|2020-07-30 00:15:00|165684|165437.8|165742.9|165486|165762.4|165553.9|165605.7|165400.3|473
1596068400000|2020-07-30 00:20:00|165749.6|165479.6|165694.6|165564.6|165768.4|165569|165637.4|165451.3|655
1596068700000|2020-07-30 00:25:00|165766.4|165496.4|165706.8|165491|165766.4|165573.4|165642.3|165462.6|529
1596069000000|2020-07-30 00:30:00|165698.4|165493.5|165737.5|165509.3|165758.1|165563.9|165654.2|165460.9|439
1596069300000|2020-07-30 00:35:00|165737.2|165514.1|165732|165500.1|165759.5|165555.9|165654.3|165456.3|533
1596069600000|2020-07-30 00:40:00|165733|165499.2|165765.2|165635.2|165841.6|165638.1|165677.1|165478.6|502
1596069900000|2020-07-30 00:45:00|165801.1|165600.2|165739.5|165472.8|165834.2|165638.4|165683.8|165466.2|578
1596070200000|2020-07-30 00:50:00|165729.6|165480.2|165743.2|165521.5|165885.4|165681.7|165683.7|165463.9|627
1596070500000|2020-07-30 00:55:00|165753.7|165513.6|165694.3|165440.1|165853.5|165627.9|165641.5|165418.7|489
1596070800000|2020-07-30 01:00:00|165691.5|165442.5|165684.1|165414.1|165703|165500.1|165605.5|165380.3|537
1596071100000|2020-07-30 01:05:00|165683.6|165413.6|165717.3|165447.3|165726.7|165518.8|165608.5|165401|583
1596071400000|2020-07-30 01:10:00|165717.7|165447.7|165809.3|165679.3|165887.2|165680.5|165634.7|165432.2|695
1596071700000|2020-07-30 01:15:00|165809.2|165679.2|165793.8|165663.8|165875.5|165680.2|165739.3|165538.2|621
1596072000000|2020-07-30 01:20:00|165792.8|165662.8|165791.5|165661.5|165864.9|165675.4|165765.2|165583.6|570
1596072300000|2020-07-30 01:25:00|165790.6|165660.6|165846.4|165716.4|165892.4|165722.3|165771.5|165600.3|509
1596072600000|2020-07-30 01:30:00|165845.6|165715.6|165797.9|165570.2|165895.1|165742.9|165678.5|165482.3|751
1596072900000|2020-07-30 01:35:00|165798.4|165575.2|165721.6|165591.6|165892.9|165706.3|165717.3|165539.5|726
1596073200000|2020-07-30 01:40:00|165721.4|165591.4|165689.5|165559.5|165848.5|165675.5|165673.2|165490|641
1596073500000|2020-07-30 01:45:00|165690|165560|165726.4|165596.4|165790.7|165607|165642|165486.6|650
1596073800000|2020-07-30 01:50:00|165725.1|165595.1|165662.6|165532.6|165759.6|165600.2|165617.6|165442.3|655
1596074100000|2020-07-30 01:55:00|165728.8|165470.2|165814|165684|165878|165690.3|165664.3|165470.2|583
1596074400000|2020-07-30 02:00:00|165814.1|165684.1|165875.2|165663.3|165878.8|165709.1|165771.1|165604.7|584
1596074700000|2020-07-30 02:05:00|165831.5|165701.5|165914.3|165784.3|165948.1|165787.8|165825.1|165650.6|540
1596075000000|2020-07-30 02:10:00|165912.9|165782.9|165861.4|165731.4|165934.8|165795.7|165836.5|165632.5|617
1596075300000|2020-07-30 02:15:00|165859.7|165729.7|165913.3|165783.3|165985.2|165791.8|165844.5|165682.7|487
1596075600000|2020-07-30 02:20:00|165912.9|165782.9|165916.2|165786.2|165972.6|165795.4|165863.7|165691.6|573
1596075900000|2020-07-30 02:25:00|165918.2|165788.2|165898.6|165768.6|165979.2|165808.5|165889.9|165733.1|500
1596076200000|2020-07-30 02:30:00|165901.4|165771.4|165959.1|165829.1|166035.6|165860.7|165899.6|165759.2|618
1596076500000|2020-07-30 02:35:00|165964.8|165834.8|165938|165808|165999.3|165844|165937.6|165757|512
1596076800000|2020-07-30 02:40:00|165940.7|165810.7|165948.8|165818.8|165998.1|165846.5|165902.7|165726.8|530
1596077100000|2020-07-30 02:45:00|165949.1|165819.1|165906.4|165776.4|166000.8|165830.8|165871.5|165713|589
1596077400000|2020-07-30 02:50:00|165906|165776|165927.5|165797.5|165989.5|165801.4|165896.7|165723.4|626
1596077700000|2020-07-30 02:55:00|165926.2|165796.2|165928.2|165798.2|165988.1|165807.7|165880.8|165737.6|534
1596078000000|2020-07-30 03:00:00|165928.9|165798.9|165845.9|165715.9|165937.5|165800.2|165826.1|165647.7|428
1596078300000|2020-07-30 03:05:00|165846.2|165716.2|165813.4|165600.5|165886.6|165724.2|165767.5|165600.5|473
1596078600000|2020-07-30 03:10:00|165766.9|165636.9|165786.8|165656.8|165875.9|165718.7|165749|165571.7|460
1596078900000|2020-07-30 03:15:00|165785.9|165655.9|165827.2|165697.2|165900.8|165720.6|165764.7|165596.7|400
1596079200000|2020-07-30 03:20:00|165829.3|165699.3|165762.4|165632.4|165897.2|165722.7|165740.5|165569|539
1596079500000|2020-07-30 03:25:00|165762|165632|165768.6|165638.6|165803.6|165652.4|165720.6|165573.6|522
1596079800000|2020-07-30 03:30:00|165769.5|165639.5|165784.4|165654.4|165826.8|165683.9|165752.8|165582.6|481
1596080100000|2020-07-30 03:35:00|165781.9|165651.9|165842|165712|165894|165726.4|165776.6|165601.4|515
1596080400000|2020-07-30 03:40:00|165841.9|165711.9|165889|165759|165944.6|165766.2|165827.2|165678.9|508
1596080700000|2020-07-30 03:45:00|165891.1|165761.1|165894.9|165764.9|165958.6|165792.6|165875.8|165684.5|494
1596081000000|2020-07-30 03:50:00|165894.3|165764.3|165913.6|165783.6|165976.5|165788.9|165845|165633.7|747
1596081300000|2020-07-30 03:55:00|165916.1|165786.1|165931.1|165801.1|165991.3|165804|165900.5|165721.8|512
1596081600000|2020-07-30 04:00:00|165934.5|165804.5|165903.2|165773.2|165981.7|165807.7|165888.9|165720.5|520
1596081900000|2020-07-30 04:05:00|165897.8|165767.8|165890|165760|165958.3|165806.1|165885.1|165730.8|470
1596082200000|2020-07-30 04:10:00|165885.6|165755.6|165956.3|165826.3|166003.9|165834.4|165875.9|165714.6|471
1596082500000|2020-07-30 04:15:00|165956.7|165826.7|165955.8|165825.8|166003|165835.3|165947.8|165764.3|349
1596082800000|2020-07-30 04:20:00|165954.4|165824.4|165960.3|165830.3|165981.6|165832.6|165935.6|165767.5|412
1596083100000|2020-07-30 04:25:00|165963.4|165833.4|166002.8|165872.8|166021.1|165891.1|165950.1|165786.8|628
1596083400000|2020-07-30 04:30:00|166000.6|165870.6|165987|165857|166026.4|165881|165959.2|165798.2|477
1596083700000|2020-07-30 04:35:00|165992|165862|165993.8|165863.8|166012.8|165882.8|165983|165853|336
1596084000000|2020-07-30 04:40:00|165993.7|165863.7|165990.4|165860.4|166026.6|165868|165967.3|165781.4|398
1596084300000|2020-07-30 04:45:00|165989.1|165859.1|165983.2|165853.2|165993.6|165875.9|165965.2|165841.5|301
1596084600000|2020-07-30 04:50:00|165984.6|165854.6|165989.1|165859.1|165992.8|165884.4|165967.6|165845.7|301
1596084900000|2020-07-30 04:55:00|165979.2|165849.2|166075.9|165945.9|166080.8|165950.8|165976.4|165783.5|547
1596085200000|2020-07-30 05:00:00|166078.6|165948.6|166112.4|165982.4|166134.6|166013.7|166076.1|165946.1|635
1596085500000|2020-07-30 05:05:00|166112.3|165982.3|166129.8|165999.8|166133.1|166013.4|166090.9|165960.9|486
1596085800000|2020-07-30 05:10:00|166132.3|166002.3|166138.2|166008.2|166147|166025.1|166110.4|165994.8|481
1596086100000|2020-07-30 05:15:00|166136.4|166006.4|166271.7|166141.7|166288.6|166159.2|166126.3|166002|485
1596086400000|2020-07-30 05:20:00|166271|166141|166288.3|166158.3|166325|166195|166237.5|166124.7|517
1596086700000|2020-07-30 05:25:00|166286.5|166156.5|166521.6|166391.6|166525.3|166395.3|166273.2|166143.2|572
1596087000000|2020-07-30 05:30:00|166520.3|166390.3|166431.3|166301.3|166520.5|166393.7|166422.4|166292.4|493
1596087300000|2020-07-30 05:35:00|166432|166302|166396.6|166266.6|166458.7|166328.7|166367.4|166259.5|571
1596087600000|2020-07-30 05:40:00|166396.7|166266.7|166422.7|166292.7|166424.3|166294.3|166357.6|166241.8|463
1596087900000|2020-07-30 05:45:00|166424.1|166294.1|166601.1|166471.1|166632.5|166502.5|166418.6|166288.6|578
1596088200000|2020-07-30 05:50:00|166600.3|166470.3|166549.5|166419.5|166600.9|166480.4|166506.8|166396.4|539
1596088500000|2020-07-30 05:55:00|166552.6|166422.6|166612.5|166482.5|166623.3|166493.3|166532.7|166407.9|636
1596088800000|2020-07-30 06:00:00|166613|166483|166609.7|166479.7|166652.1|166522.1|166537.7|166409.7|739
1596089100000|2020-07-30 06:05:00|166609.8|166479.8|166489.7|166399.7|166623.2|166510.7|166489.7|166377.7|781
1596089400000|2020-07-30 06:10:00|166489.4|166399.4|166692.9|166562.9|166719.4|166589.4|166471.2|166357.2|825
1596089700000|2020-07-30 06:15:00|166696.9|166566.9|166841.1|166711.1|166852.9|166722.9|166654|166553.8|867
1596090000000|2020-07-30 06:20:00|166852.5|166722.5|166881.6|166751.6|166956.2|166854.9|166832.1|166702.1|787
1596090300000|2020-07-30 06:25:00|166880.6|166750.6|167081|166951|167101.6|166973.7|166848.8|166740.6|864
1596090600000|2020-07-30 06:30:00|167071.8|166941.8|167034.8|166944.8|167283.4|167193.4|167034.8|166941.8|1004
1596090900000|2020-07-30 06:35:00|167036.1|166946.1|166955.1|166865.1|167126.4|167036.4|166909.6|166819.6|1024
1596091200000|2020-07-30 06:40:00|166955.9|166865.9|166929.5|166839.5|166985.4|166895.4|166802|166712|914
1596091500000|2020-07-30 06:45:00|166924.7|166834.7|167070.7|166980.7|167156.9|167066.9|166924.7|166834.7|928
1596091800000|2020-07-30 06:50:00|167071.1|166981.1|167174.2|167084.2|167174.4|167084.4|167045|166955|962
1596092100000|2020-07-30 06:55:00|167174.6|167084.6|167058.1|166968.1|167183.6|167093.6|167052.1|166962.1|714
1596092400000|2020-07-30 07:00:00|167065.4|166975.4|167190|167100|167246.5|167156.5|167056.9|166966.9|911
1596092700000|2020-07-30 07:05:00|167190.3|167100.3|167619.3|167529.3|167638.8|167548.8|167187.9|167097.9|1000
1596093000000|2020-07-30 07:10:00|167615.5|167525.5|167388.4|167258.4|167747.8|167657.8|167290.8|167200.8|1064
1596093300000|2020-07-30 07:15:00|167389.4|167259.4|167822.3|167732.3|167825.1|167735.1|167380|167259.4|1077
1596093600000|2020-07-30 07:20:00|167821.8|167731.8|167760.8|167670.8|167968.4|167878.4|167637.6|167547.6|987
1596093900000|2020-07-30 07:25:00|167763.4|167673.4|167829.5|167739.5|167916.7|167826.7|167756.4|167666.4|950
1596094200000|2020-07-30 07:30:00|167830.2|167740.2|167969.8|167879.8|168092.1|167983.5|167830.2|167740.2|1018
1596094500000|2020-07-30 07:35:00|167970.1|167880.1|167744.1|167654.1|167970.4|167880.4|167738.9|167648.9|874
1596094800000|2020-07-30 07:40:00|167744|167654|167782.9|167692.9|167818.9|167728.9|167723.8|167633.8|918
1596095100000|2020-07-30 07:45:00|167782.1|167692.1|167700.2|167610.2|167816|167726|167699.1|167609.1|776
1596095400000|2020-07-30 07:50:00|167709.1|167619.1|167657.8|167567.8|167714.6|167624.6|167604.1|167514.1|862
1596095700000|2020-07-30 07:55:00|167648.4|167558.4|167736.3|167646.3|167766.4|167676.4|167636.3|167546.3|772
1596096000000|2020-07-30 08:00:00|167728|167638|167675.4|167585.4|167801.6|167711.6|167630.3|167540.3|989
1596096300000|2020-07-30 08:05:00|167678.4|167588.4|167829.9|167739.9|167952.8|167862.8|167660|167570|1106
1596096600000|2020-07-30 08:10:00|167832.8|167742.8|167693.2|167603.2|167868.4|167778.4|167688.9|167598.9|1113
1596096900000|2020-07-30 08:15:00|167693.3|167603.3|167676.4|167586.4|167891.7|167801.7|167669.3|167579.3|1092
1596097200000|2020-07-30 08:20:00|167678.1|167588.1|167717.9|167627.9|167840.8|167750.8|167671.4|167581.4|951
1596097500000|2020-07-30 08:25:00|167715.6|167625.6|167889.1|167799.1|167921.2|167831.2|167713.6|167623.6|971
1596097800000|2020-07-30 08:30:00|167888.3|167798.3|167863.4|167773.4|167918|167828|167775.4|167660.6|966
1596098100000|2020-07-30 08:35:00|167862.9|167772.9|167920.2|167830.2|167920.9|167830.9|167835.1|167745.1|925
1596098400000|2020-07-30 08:40:00|167922|167832|167973.5|167883.5|168062.8|167972.8|167905.6|167815.6|996
1596098700000|2020-07-30 08:45:00|167971.8|167881.8|167947.4|167857.4|168063.2|167973.2|167922.7|167832.7|892
1596099000000|2020-07-30 08:50:00|167947.7|167857.7|168010.1|167920.1|168035|167945|167935.6|167845.6|904
1596099300000|2020-07-30 08:55:00|168010.6|167920.6|168070.7|167980.7|168088.4|167998.4|167973.2|167883.2|983
1596099600000|2020-07-30 09:00:00|168055.5|167965.5|168402.4|168312.4|168439.1|168349.1|168055.5|167965.5|986
1596099900000|2020-07-30 09:05:00|168406|168316|168454.5|168364.5|168483.7|168393.7|168374.8|168284.8|912
1596100200000|2020-07-30 09:10:00|168452.8|168362.8|168322.2|168232.2|168568.5|168478.5|168292|168202|995
1596100500000|2020-07-30 09:15:00|168323.4|168233.4|168315.6|168225.6|168502.4|168412.4|168314.6|168224.6|909
1596100800000|2020-07-30 09:20:00|168315.2|168225.2|168267.2|168177.2|168401.2|168311.2|168238.8|168148.8|1023
1596101100000|2020-07-30 09:25:00|168274.3|168184.3|168229.8|168139.8|168306.9|168195.4|168185.7|168095.7|881
1596101400000|2020-07-30 09:30:00|168253.2|168123.2|168083.2|167993.2|168258.7|168137.1|167998.3|167896.1|990
1596101700000|2020-07-30 09:35:00|168083.6|167993.6|167882.5|167792.5|168083.6|167993.6|167869.8|167779.8|910
1596102000000|2020-07-30 09:40:00|167887.4|167797.4|167705.3|167615.3|167939.1|167849.1|167705.3|167615.3|897
1596102300000|2020-07-30 09:45:00|167705.8|167615.8|167666|167576|167775.1|167685.1|167658.6|167568.6|703
1596102600000|2020-07-30 09:50:00|167663.5|167573.5|167638.7|167548.7|167737.2|167647.2|167596.1|167506.1|826
1596102900000|2020-07-30 09:55:00|167636.3|167546.3|167773.4|167683.4|167834.8|167744.8|167626.5|167536.5|867
1596103200000|2020-07-30 10:00:00|167773.6|167683.6|168036.4|167946.4|168044.9|167954.9|167770.7|167680.7|763
1596103500000|2020-07-30 10:05:00|168034.5|167944.5|167990.3|167900.3|168203.1|168113.1|167917.2|167827.2|967
1596103800000|2020-07-30 10:10:00|167990.9|167900.9|167919|167829|168068.2|167978.2|167919|167829|764
1596104100000|2020-07-30 10:15:00|167918.2|167828.2|167866.3|167776.3|167990.1|167900.1|167811.4|167721.4|882
1596104400000|2020-07-30 10:20:00|167866.5|167776.5|167878.2|167788.2|167944|167854|167866|167776|568
1596104700000|2020-07-30 10:25:00|167878.5|167788.5|168028.6|167938.6|168033.4|167943.4|167833.6|167743.6|724
1596105000000|2020-07-30 10:30:00|168027.6|167937.6|168002.3|167912.3|168121.9|168031.9|167991.9|167901.9|829
1596105300000|2020-07-30 10:35:00|168001.5|167911.5|168178.2|168088.2|168190.3|168100.3|167992.9|167902.9|738
1596105600000|2020-07-30 10:40:00|168180.1|168090.1|168184.5|168094.5|168233.4|168143.4|168066.2|167976.2|799
1596105900000|2020-07-30 10:45:00|168184.4|168094.4|168151.4|168061.4|168276.1|168186.1|168072.3|167982.3|967
1596106200000|2020-07-30 10:50:00|168151.6|168061.6|168171.8|168081.8|168241.7|168151.7|168149.2|168059.2|964
1596106500000|2020-07-30 10:55:00|168171.4|168081.4|168215|168125|168318.3|168228.3|168167.7|168077.7|941
1596106800000|2020-07-30 11:00:00|168211.5|168121.5|167971.3|167881.3|168212.7|168122.7|167971.2|167881.2|1037
1596107100000|2020-07-30 11:05:00|167971.6|167881.6|167844.7|167754.7|168040.6|167950.6|167801|167709.4|1036
1596107400000|2020-07-30 11:10:00|167848.8|167758.8|167883.4|167793.4|167934.1|167844.1|167843.5|167753.5|1002
1596107700000|2020-07-30 11:15:00|167882.3|167792.3|167936.5|167846.5|167975.5|167885.5|167882.3|167792.3|957
1596108000000|2020-07-30 11:20:00|167943.8|167853.8|167868|167778|167945.6|167855.6|167853.9|167763.9|939
1596108300000|2020-07-30 11:25:00|167864.4|167774.4|167771.9|167681.9|167891.1|167801.1|167764.1|167674.1|983
1596108600000|2020-07-30 11:30:00|167771.7|167681.7|167917.4|167827.4|167919.7|167829.7|167755.9|167665.9|919
1596108900000|2020-07-30 11:35:00|167917.7|167827.7|168058.3|167968.3|168086.9|167996.9|167913|167823|932
1596109200000|2020-07-30 11:40:00|168059.1|167969.1|167949.3|167859.3|168068.8|167978.8|167880.8|167790.8|887
1596109500000|2020-07-30 11:45:00|167949.6|167859.6|168018.7|167928.7|168064.5|167974.5|167944.4|167854.4|1030
1596109800000|2020-07-30 11:50:00|168018.1|167928.1|167970|167880|168027.9|167937.9|167945.8|167855.8|951
1596110100000|2020-07-30 11:55:00|167971.6|167881.6|167844.2|167754.2|167972|167882|167812.2|167722.2|874
1596110400000|2020-07-30 12:00:00|167834.9|167744.9|167816.1|167726.1|167957.4|167867.4|167801.1|167711.1|925
1596110700000|2020-07-30 12:05:00|167814.8|167724.8|167722.9|167632.9|167843|167753|167716.4|167626.4|910
1596111000000|2020-07-30 12:10:00|167723.7|167633.7|167866.2|167776.2|167945.7|167855.7|167711|167621|1056
1596111300000|2020-07-30 12:15:00|167870|167780|167984.2|167894.2|167984.2|167894.2|167848.3|167758.3|841
1596111600000|2020-07-30 12:20:00|167983.4|167893.4|167830|167740|168118.7|168028.7|167821.8|167731.8|942
1596111900000|2020-07-30 12:25:00|167831.1|167741.1|168200.2|167930.2|168205|167935|167820.9|167729.5|744
1596112200000|2020-07-30 12:30:00|168189.4|167919.4|168030.2|167940.2|168192.8|168010.8|167851.6|167692.4|941
1596112500000|2020-07-30 12:35:00|168025|167935|167980.6|167890.6|168025|167935|167898|167808|905
1596112800000|2020-07-30 12:40:00|167985.5|167895.5|168017|167927|168113.3|168023.3|167917.1|167827.1|948
1596113100000|2020-07-30 12:45:00|168017.4|167927.4|168187.8|168097.8|168327.5|168197.5|167932.7|167842.7|1018
1596113400000|2020-07-30 12:50:00|168188.2|168098.2|168191|168101|168220.5|168130.5|167999.8|167909.8|1042
1596113700000|2020-07-30 12:55:00|168189.3|168099.3|167811.1|167721.1|168268.7|168178.7|167793|167703|1081
1596114000000|2020-07-30 13:00:00|167814.9|167724.9|167708.8|167618.8|167948.2|167858.2|167708|167618|1100
1596114300000|2020-07-30 13:05:00|167710.2|167620.2|167654.5|167564.5|167814.6|167724.6|167613.4|167523.4|1074
1596114600000|2020-07-30 13:10:00|167652.4|167562.4|167726|167636|167832.6|167742.6|167578.4|167488.4|1059
1596114900000|2020-07-30 13:15:00|167721.2|167631.2|167637|167547|167857.6|167767.6|167600.3|167510.3|1052
1596115200000|2020-07-30 13:20:00|167636.9|167546.9|167684.8|167594.8|167733.5|167643.5|167633|167543|810
1596115500000|2020-07-30 13:25:00|167681.6|167591.6|167825.7|167735.7|167861.6|167771.6|167602.4|167512.4|1006
1596115800000|2020-07-30 13:30:00|167829.2|167739.2|167600.7|167510.7|167901.5|167811.5|167552.4|167462.4|1145
1596116100000|2020-07-30 13:35:00|167601.8|167511.8|167699.8|167609.8|167773.7|167683.7|167552.9|167462.9|1121
1596116400000|2020-07-30 13:40:00|167697.5|167607.5|167756.6|167666.6|167965.5|167875.5|167553.8|167463.8|1104
1596116700000|2020-07-30 13:45:00|167758.1|167668.1|167787.3|167697.3|167807.1|167717.1|167680.5|167590.5|1077
1596117000000|2020-07-30 13:50:00|167786.9|167696.9|168035.6|167945.6|168070.3|167980.3|167761.3|167671.3|1089
1596117300000|2020-07-30 13:55:00|168035.5|167945.5|168255.5|168165.5|168287|168197|167967.8|167877.8|1136
1596117600000|2020-07-30 14:00:00|168256.3|168166.3|168340.4|168250.4|168500.7|168395.5|168251.7|168161.7|1138
1596117900000|2020-07-30 14:05:00|168340.3|168250.3|168269.4|168179.4|168479.9|168389.9|168261.5|168171.5|997
1596118200000|2020-07-30 14:10:00|168268.2|168178.2|168252.2|168162.2|168280.1|168190.1|168212.2|168122.2|1095
1596118500000|2020-07-30 14:15:00|168254.1|168164.1|168881.4|168791.4|168900.4|168810.4|168248.2|168158.2|1140
1596118800000|2020-07-30 14:20:00|168884.7|168794.7|168872.6|168782.6|169113.2|169013.3|168859.5|168769.5|1068
1596119100000|2020-07-30 14:25:00|168870.8|168780.8|168959.4|168869.4|169037.9|168947.9|168862.3|168772.3|1105
1596119400000|2020-07-30 14:30:00|168959.5|168869.5|168932.5|168842.5|169073.8|168983.8|168882.5|168792.5|1101
1596119700000|2020-07-30 14:35:00|168922.8|168832.8|169095.2|169005.2|169120|169030|168908.5|168818.5|1066
1596120000000|2020-07-30 14:40:00|169093.8|169003.8|169449.2|169359.2|169520.5|169430.5|169086.3|168996.3|1097
1596120300000|2020-07-30 14:45:00|169455|169365|169178.2|169088.2|169537|169447|169071.9|168981.9|1118
1596120600000|2020-07-30 14:50:00|169177.4|169087.4|169079.3|168989.3|169300.9|169210.9|169077|168987|1121
1596120900000|2020-07-30 14:55:00|169076|168986|168849.5|168759.5|169079.9|168989.9|168745|168655|1108
1596121200000|2020-07-30 15:00:00|168847.9|168757.9|168779.9|168689.9|168943.6|168853.6|168709.9|168619.9|1073
1596121500000|2020-07-30 15:05:00|168778.8|168688.8|168881.7|168791.7|168975.9|168885.9|168734.8|168644.8|982
1596121800000|2020-07-30 15:10:00|168881.4|168791.4|168971.2|168881.2|168977.7|168887.7|168787|168697|1083
1596122100000|2020-07-30 15:15:00|168971.7|168881.7|168796.1|168706.1|168975.4|168885.4|168757.8|168667.8|1091
1596122400000|2020-07-30 15:20:00|168794.7|168704.7|168990.5|168900.5|169064.8|168974.8|168794|168704|1023
1596122700000|2020-07-30 15:25:00|168997.6|168907.6|169106.7|169016.7|169168.2|169078.2|168997.6|168907.6|1040
1596123000000|2020-07-30 15:30:00|169106.6|169016.6|169115.6|169025.6|169210.4|169120.4|169025.2|168935.2|1027
1596123300000|2020-07-30 15:35:00|169115.5|169025.5|169171.8|169081.8|169273.8|169183.8|169035|168945|1057
1596123600000|2020-07-30 15:40:00|169172|169082|169060.7|168970.7|169172|169082|168998|168908|925
1596123900000|2020-07-30 15:45:00|169060.6|168970.6|169126.3|169036.3|169266.8|169176.8|169060.6|168970.6|991
1596124200000|2020-07-30 15:50:00|169126.5|169036.5|169096.2|169006.2|169220.8|169130.8|168955.6|168865.6|1071
1596124500000|2020-07-30 15:55:00|169098|169008|169246.3|169156.3|169257.8|169167.8|169045|168955|1028
1596124800000|2020-07-30 16:00:00|169245.1|169155.1|169070.6|168980.6|169247.8|169157.8|169038.7|168948.7|998
1596125100000|2020-07-30 16:05:00|169068.6|168978.6|169061.3|168971.3|169087.7|168997.7|168971.8|168881.8|885
1596125400000|2020-07-30 16:10:00|169059.5|168969.5|168963.7|168873.7|169063.9|168973.9|168963.7|168873.7|742
1596125700000|2020-07-30 16:15:00|168962.5|168872.5|168783.4|168693.4|168963.5|168873.5|168687.7|168597.7|933
1596126000000|2020-07-30 16:20:00|168784.7|168694.7|168801|168711|168949|168841.9|168769.7|168679.2|891
1596126300000|2020-07-30 16:25:00|168801.7|168711.7|168873.2|168783.2|168917.3|168814.8|168797.9|168707.9|683
1596126600000|2020-07-30 16:30:00|168873.1|168783.1|168711.9|168621.9|168873.5|168783.5|168695.7|168605.7|771
1596126900000|2020-07-30 16:35:00|168712|168622|168744.4|168654.4|168785.7|168695.7|168695.1|168605.1|874
1596127200000|2020-07-30 16:40:00|168744.3|168654.3|168702.6|168612.6|168755.5|168665.5|168632.6|168542.6|832
1596127500000|2020-07-30 16:45:00|168695.2|168605.2|168605|168515|168698.6|168608.6|168582.4|168492.4|803
1596127800000|2020-07-30 16:50:00|168607|168517|168360.7|168270.7|168607.4|168517.4|168341.2|168251.2|889
1596128100000|2020-07-30 16:55:00|168360.5|168270.5|168332|168242|168476.3|168386.3|168325.5|168235.5|873
1596128400000|2020-07-30 17:00:00|168330.9|168240.9|168202.9|168112.9|168398.3|168308.3|168176.6|168086.6|838
1596128700000|2020-07-30 17:05:00|168200.7|168110.7|168268.6|168178.6|168290.5|168197.8|168128.1|168021.8|926
1596129000000|2020-07-30 17:10:00|168267.8|168177.8|167979.5|167889.5|168267.9|168177.9|167979.4|167889.4|852
1596129300000|2020-07-30 17:15:00|167980.2|167890.2|167915.6|167825.6|167991.8|167901.8|167868.8|167778.8|877
1596129600000|2020-07-30 17:20:00|167914.3|167824.3|167935.9|167845.9|167940.3|167850.3|167892|167802|716
1596129900000|2020-07-30 17:25:00|167938.2|167848.2|168096|168006|168130.7|168040.7|167934.1|167844.1|804
1596130200000|2020-07-30 17:30:00|168096.2|168006.2|168035.6|167945.6|168114.3|168024.3|168028.5|167938.5|846
1596130500000|2020-07-30 17:35:00|168032.2|167942.2|168092|168002|168094.3|168004.3|168013.4|167923.4|840
1596130800000|2020-07-30 17:40:00|168092.9|168002.9|167931.9|167841.9|168094.2|168004.2|167858.8|167768.8|757
1596131100000|2020-07-30 17:45:00|167933.2|167843.2|167997|167907|167998.6|167908.6|167916.9|167826.9|724
1596131400000|2020-07-30 17:50:00|167996.5|167906.5|167873.1|167783.1|167997.4|167907.4|167812.4|167722.4|825
1596131700000|2020-07-30 17:55:00|167872.9|167782.9|167946.6|167856.6|168026.8|167936.8|167867.7|167777.7|812
1596132000000|2020-07-30 18:00:00|167954.9|167864.9|168057.3|167967.3|168077.4|167975.4|167877.2|167747.2|873
1596132300000|2020-07-30 18:05:00|168052.5|167962.5|167880.3|167790.3|168052.5|167962.5|167860.8|167770.8|901
1596132600000|2020-07-30 18:10:00|167883.2|167793.2|167950.5|167860.5|167982.1|167873.8|167879.9|167789.6|708
1596132900000|2020-07-30 18:15:00|167944.5|167854.5|167866.1|167776.1|167961.6|167871.6|167854.8|167746|698
1596133200000|2020-07-30 18:20:00|167871.2|167781.2|167889.9|167759.9|167914.8|167787.2|167825.3|167719.4|748
1596133500000|2020-07-30 18:25:00|167890.8|167760.8|168019.4|167889.4|168052|167956.6|167880.5|167750.5|864
1596133800000|2020-07-30 18:30:00|168019.1|167889.1|167838.3|167748.3|168038.2|167925.9|167791.3|167687.7|895
1596134100000|2020-07-30 18:35:00|167836.4|167746.4|167837|167747|167876.9|167768.4|167831.6|167730.7|586
1596134400000|2020-07-30 18:40:00|167843.3|167753.3|167765.5|167675.5|167843.3|167753.3|167723.5|167622.2|823
1596134700000|2020-07-30 18:45:00|167765.1|167675.1|167712.2|167622.2|167770.3|167680.3|167695.1|167590|904
1596135000000|2020-07-30 18:50:00|167713.7|167623.7|167846.5|167756.5|167872.5|167782.5|167705.7|167615.7|881
1596135300000|2020-07-30 18:55:00|167846.4|167756.4|167718.5|167588.5|167874.9|167762.2|167712.2|167582.2|984
1596135600000|2020-07-30 19:00:00|167686|167596|167855.8|167725.8|167887.3|167757.3|167686|167579.7|944
1596135900000|2020-07-30 19:05:00|167854|167724|167910.4|167820.4|167934.5|167820.4|167854|167724|658
1596136200000|2020-07-30 19:10:00|167911.4|167821.4|167852.3|167762.3|167948.6|167858.6|167850.4|167747.5|679
1596136500000|2020-07-30 19:15:00|167849.2|167759.2|167706.8|167576.8|167917.2|167827.2|167692.4|167573.8|777
1596136800000|2020-07-30 19:20:00|167707|167577|167778.1|167688.1|167802.4|167694.9|167694.4|167576.8|762
1596137100000|2020-07-30 19:25:00|167778.2|167688.2|167917.8|167827.8|167954.2|167834.6|167776.1|167686.1|714
1596137400000|2020-07-30 19:30:00|167916.3|167826.3|167976.2|167886.2|167988.6|167898|167907.3|167795.7|646
1596137700000|2020-07-30 19:35:00|167977.8|167887.8|168024.5|167934.5|168074.5|167961.3|167961.6|167853.3|672
1596138000000|2020-07-30 19:40:00|168024.7|167934.7|167903.9|167813.9|168032.2|167937.4|167889.6|167767.5|762
1596138300000|2020-07-30 19:45:00|167904.9|167814.9|167792.8|167702.8|167931.1|167836.7|167792.8|167684.7|804
1596138600000|2020-07-30 19:50:00|167799.3|167709.3|167896.9|167766.9|167926.2|167796.2|167751.6|167621.6|856
1596138900000|2020-07-30 19:55:00|167896.5|167766.5|167935.9|167845.9|167969|167854.6|167859.4|167746.8|701
1596139200000|2020-07-30 20:00:00|167955.1|167825.1|167888.3|167798.3|167955.3|167842|167865.6|167753.5|622
1596139500000|2020-07-30 20:05:00|167893.8|167803.8|167882.8|167752.8|167914.6|167803.8|167866.1|167751.4|505
1596139800000|2020-07-30 20:10:00|167884.6|167754.6|167802.3|167672.3|167895.1|167765.1|167737.6|167607.6|497
1596140100000|2020-07-30 20:15:00|167802.6|167672.6|167807.1|167677.1|167822.2|167692.2|167791.1|167661.1|301
1596140400000|2020-07-30 20:20:00|167806.2|167676.2|167744.8|167614.8|167817.6|167687.6|167733|167603|326
1596140700000|2020-07-30 20:25:00|167747|167617|167763.4|167633.4|167784.9|167654.9|167746.4|167616.4|412
1596141000000|2020-07-30 20:30:00|167764|167634|167630.4|167500.4|167766.7|167636.7|167620|167490|435
1596141300000|2020-07-30 20:35:00|167631.4|167501.4|167556.4|167426.4|167636.6|167506.6|167533.9|167412.9|378
1596141600000|2020-07-30 20:40:00|167555.6|167425.6|167616.4|167486.4|167714.5|167521.4|167490.6|167360.6|442
1596141900000|2020-07-30 20:45:00|167620.4|167490.4|167560.2|167430.2|167666.5|167536.5|167486.9|167340.8|584
1596142200000|2020-07-30 20:50:00|167599.9|167398|167671.1|167401.1|167738.2|167468.2|167540.6|167344.5|468
1596142500000|2020-07-30 20:55:00|167671.3|167401.3|167721.3|167451.3|167811.5|167541.5|167544.4|167283.7|582
1596142800000|2020-07-30 21:00:00|167800.2|167530.2|167814.4|167544.4|167841.4|167571.4|167768.7|167498.7|65
1596143100000|2020-07-30 21:05:00|167781.6|167511.6|167781.6|167511.6|167943.6|167673.6|167781.6|167511.6|112
1596143400000|2020-07-30 21:10:00|167808.5|167538.5|167844.5|167574.5|167890.4|167620.4|167799.8|167529.8|170
1596143700000|2020-07-30 21:15:00|167811.9|167541.9|167834.8|167564.8|167892.4|167622.4|167790.8|167520.8|93
1596144000000|2020-07-30 21:20:00|167808.5|167538.5|167826.4|167556.4|167878.9|167608.9|167802.5|167532.5|70
1596144300000|2020-07-30 21:25:00|167858|167588|167864.6|167594.6|167881.7|167611.7|167807.6|167537.6|77
1596144600000|2020-07-30 21:30:00|167827.8|167557.8|167843.5|167573.5|167886.6|167616.6|167795.6|167525.6|178
1596144900000|2020-07-30 21:35:00|167802.2|167532.2|167829.5|167559.5|167889.6|167619.6|167795.8|167525.8|81
1596145200000|2020-07-30 21:40:00|167803.3|167533.3|167839.6|167569.6|167887.1|167617.1|167770.7|167500.7|90
1596145500000|2020-07-30 21:45:00|167836.5|167566.5|167868.7|167598.7|167881.3|167611.3|167818.8|167548.8|151
1596145800000|2020-07-30 21:50:00|167868.4|167598.4|167813.3|167543.3|167881.6|167611.6|167809.1|167539.1|184
1596146100000|2020-07-30 21:55:00|167823.5|167553.5|167826.9|167556.9|167925.9|167655.9|167745.9|167475.9|425
1596146400000|2020-07-30 22:00:00|167837.3|167567.3|167851.1|167581.1|167868.6|167598.6|167409.7|167139.7|737
1596146700000|2020-07-30 22:05:00|167851.3|167581.3|167763.8|167493.8|167880.9|167636.9|167630.8|167360.8|790
1596147000000|2020-07-30 22:10:00|167775.4|167505.4|167759.8|167489.8|167825|167555|167523.9|167253.9|666
1596147300000|2020-07-30 22:15:00|167767.6|167497.6|167950.6|167680.6|168128.5|167858.5|167727.6|167457.6|601
1596147600000|2020-07-30 22:20:00|167942.2|167672.2|167928.7|167658.7|168111.7|167841.7|167691.1|167421.1|745
1596147900000|2020-07-30 22:25:00|167880.5|167610.5|167814.7|167544.7|167911.8|167641.8|167717|167447|664
1596148200000|2020-07-30 22:30:00|167801.4|167531.4|167778.5|167508.5|167921.3|167651.3|167778.1|167508.1|441
1596148500000|2020-07-30 22:35:00|167796.6|167526.6|167774.8|167504.8|167845.8|167575.8|167728.9|167458.9|520
1596148800000|2020-07-30 22:40:00|167783.2|167513.2|167802.4|167532.4|167817.8|167547.8|167719.2|167449.2|482
1596149100000|2020-07-30 22:45:00|167804|167534|167738.9|167468.9|167806.4|167536.4|167707.1|167437.1|468
1596149400000|2020-07-30 22:50:00|167732.2|167462.2|167778.9|167508.9|167793.2|167538.8|167706.4|167436.4|376
1596149700000|2020-07-30 22:55:00|167740|167470|167675|167405|167740|167470|167642|167372|379
1596150000000|2020-07-30 23:00:00|167676.4|167406.4|167604.3|167474.3|167867.3|167622.8|167588.5|167318.5|598
1596150300000|2020-07-30 23:05:00|167607.4|167477.4|167643.6|167392.5|167903.2|167643.5|167557.5|167287.5|543
1596150600000|2020-07-30 23:10:00|167633.1|167376.3|167646.7|167417.4|167788.5|167578.9|167559.3|167327.1|804
1596150900000|2020-07-30 23:15:00|167619.2|167349.2|167465.4|167335.4|167648|167486.4|167429.9|167227.8|620
1596151200000|2020-07-30 23:20:00|167436.9|167306.9|167565.7|167295.7|167641.6|167378.5|167414|167249.7|668
1596151500000|2020-07-30 23:25:00|167574.5|167304.5|167570.2|167300.2|167613.4|167343.4|167547|167277|1160
1596151800000|2020-07-30 23:30:00|167566.1|167296.1|167579.2|167309.2|167608.9|167350|167551.8|167281.8|963
1596152100000|2020-07-30 23:35:00|167583|167313|167572.4|167302.4|167608.7|167340.7|167535.9|167265.9|541
1596152400000|2020-07-30 23:40:00|167571.5|167301.5|167583.6|167313.6|167593.6|167327.2|167524|167272.4|1034
1596152700000|2020-07-30 23:45:00|167587.2|167317.2|167580.9|167310.9|167607.3|167363.4|167554.9|167284.9|835
1596153000000|2020-07-30 23:50:00|167579.9|167309.9|167515.1|167285.7|167605.5|167365.9|167503.2|167263.5|972
1596153300000|2020-07-30 23:55:00|167515.7|167288.4|167452.9|167237.6|167532.3|167347.9|167402.9|167231.7|702
1596153600000|2020-07-31 00:00:00|167442.6|167228.5|167197.5|166927.5|167486|167228.5|167038.1|166780.8|848
1596153900000|2020-07-31 00:05:00|167199|166929|167269.3|166999.3|167269.3|166999.3|167148.5|166886.6|534
1596154200000|2020-07-31 00:10:00|167270|167000|167234.7|167011.6|167278.9|167018.7|167119.9|166888.6|548
1596154500000|2020-07-31 00:15:00|167256.8|166986.8|167270.6|167052.4|167582.2|167396|167211.2|166986.8|673
1596154800000|2020-07-31 00:20:00|167307.4|167037.4|167473.4|167343.4|167541.2|167353.7|167208.8|167037.4|638
1596155100000|2020-07-31 00:25:00|167521.9|167279.5|167454.4|167324.4|167524.3|167360.4|167353.2|167148.4|712
1596155400000|2020-07-31 00:30:00|167451.8|167321.8|167510.8|167380.8|167570.8|167410.2|167431|167250.8|455
1596155700000|2020-07-31 00:35:00|167511|167381|167375.3|167245.3|167573.4|167396.2|167375.2|167224.5|595
1596156000000|2020-07-31 00:40:00|167375.5|167245.5|167427.8|167297.8|167537.4|167374.3|167335.7|167205.7|591
1596156300000|2020-07-31 00:45:00|167427.6|167297.6|167482.8|167352.8|167547.2|167367.8|167395.3|167236.7|744
1596156600000|2020-07-31 00:50:00|167482.3|167352.3|167429.9|167299.9|167537.1|167354.6|167417.7|167265.1|488
1596156900000|2020-07-31 00:55:00|167428.6|167298.6|167533.8|167322|167554.3|167379.2|167422.8|167266.4|452
1596157200000|2020-07-31 01:00:00|167501.7|167371.7|167597.1|167467.1|167733.7|167545.5|167438|167308|574
1596157500000|2020-07-31 01:05:00|167598.7|167468.7|167651|167521|167791.3|167600.4|167511.3|167325.9|772
1596157800000|2020-07-31 01:10:00|167651.9|167521.9|167342.4|167212.4|167667.5|167524|167338.4|167151.3|608
1596158100000|2020-07-31 01:15:00|167342.7|167212.7|167231.5|167101.5|167563.5|167370.8|167231.5|167067.8|715
1596158400000|2020-07-31 01:20:00|167232|167102|167514.8|167384.8|167763.9|167588.2|167212.8|167034.5|760
1596158700000|2020-07-31 01:25:00|167519.5|167389.5|167633|167503|167729.9|167549.8|167423|167238|700
1596159000000|2020-07-31 01:30:00|167633.9|167503.9|167358.3|167228.3|167658.3|167528.3|167282.8|167116.2|725
1596159300000|2020-07-31 01:35:00|167382.4|167252.4|167398.8|167268.8|167446|167280.7|167207.9|167038.2|750
1596159600000|2020-07-31 01:40:00|167471.5|167201.6|167296|167166|167471.5|167278.2|167147.2|166989.7|748
1596159900000|2020-07-31 01:45:00|167333.8|167123.3|167084.8|166954.8|167342.4|167165.8|167053.8|166892.4|556
1596160200000|2020-07-31 01:50:00|167085.2|166955.2|167098|166968|167387.8|167216.7|167085|166919.3|682
1596160500000|2020-07-31 01:55:00|167104.5|166974.5|167011|166881|167260.6|167108.2|166999.3|166859.4|579
1596160800000|2020-07-31 02:00:00|167012.9|166882.9|167080.5|166950.5|167107.5|166965.6|167006.1|166876.1|664
1596161100000|2020-07-31 02:05:00|167076.6|166946.6|167089|166959|167225.1|167051.8|167063.7|166907.4|571
1596161400000|2020-07-31 02:10:00|167088.8|166958.8|167084.7|166954.7|167235.2|167100.8|167066.8|166921.9|523
1596161700000|2020-07-31 02:15:00|167127.7|166916.7|167242.5|167112.5|167324.1|167122.4|166992|166802.6|620
1596162000000|2020-07-31 02:20:00|167243.1|167113.1|167141.7|167011.7|167318.3|167152.1|167091.9|166934.2|608
1596162300000|2020-07-31 02:25:00|167140.3|167010.3|167257.4|167127.4|167356.2|167164|167095.7|166929.7|526
1596162600000|2020-07-31 02:30:00|167258.2|167128.2|167265.7|167135.7|167376.7|167182.6|167116.1|166944.9|644
1596162900000|2020-07-31 02:35:00|167265.6|167135.6|167281.3|167151.3|167300.1|167163.6|167178.2|167012.2|511
1596163200000|2020-07-31 02:40:00|167281.8|167151.8|167234.4|167104.4|167422.7|167238.4|167175.9|166984.2|415
1596163500000|2020-07-31 02:45:00|167233|167103|167290.1|167063.2|167429.1|167242.1|167148.7|166960.1|602
1596163800000|2020-07-31 02:50:00|167312|167057.3|167204.2|167074.2|167317.8|167156.8|167186.2|167028.7|617
1596164100000|2020-07-31 02:55:00|167202.5|167072.5|167302.5|167172.5|167348.4|167174.5|167134.9|166976.1|601
1596164400000|2020-07-31 03:00:00|167302.9|167172.9|167449.9|167319.9|167495.1|167323.9|167302.9|167172.9|363
1596164700000|2020-07-31 03:05:00|167450.8|167320.8|167364.9|167234.9|167550.1|167375.5|167360.8|167171.6|543
1596165000000|2020-07-31 03:10:00|167370.5|167240.5|167382|167252|167435.7|167257|167319.2|167164.6|511
1596165300000|2020-07-31 03:15:00|167381.9|167251.9|167421.9|167291.9|167497.8|167313|167318.5|167144.7|582
1596165600000|2020-07-31 03:20:00|167422.5|167292.5|167420|167290|167529.6|167336.6|167350.8|167201.2|645
1596165900000|2020-07-31 03:25:00|167420.1|167290.1|167551.3|167421.3|167631.4|167448|167363.9|167204.6|511
1596166200000|2020-07-31 03:30:00|167554.1|167424.1|167697.1|167488.2|167732.3|167571.3|167551.2|167421.2|445
1596166500000|2020-07-31 03:35:00|167650.6|167520.6|167616.9|167486.9|167669.5|167539.5|167523.2|167339.6|454
1596166800000|2020-07-31 03:40:00|167617.3|167487.3|167637|167414.5|167669.5|167498.7|167586.7|167404.4|343
1596167100000|2020-07-31 03:45:00|167641.5|167408.5|167709.8|167478|167724.1|167541.7|167570.8|167408.5|388
1596167400000|2020-07-31 03:50:00|167696.5|167493|167592.8|167462.8|167703.1|167531.6|167592.8|167391.3|351
1596167700000|2020-07-31 03:55:00|167591.8|167461.8|167599.8|167387.4|167656.2|167467|167525.3|167358.9|482
1596168000000|2020-07-31 04:00:00|167553.7|167423.7|167602|167389.5|167634.5|167468.7|167545.3|167364.5|471
1596168300000|2020-07-31 04:05:00|167609.3|167384.5|167580|167450|167627.1|167466.1|167560.3|167379.4|553
1596168600000|2020-07-31 04:10:00|167580.8|167450.8|167520.5|167390.5|167639.7|167472.9|167516.9|167362.3|336
1596168900000|2020-07-31 04:15:00|167520.7|167390.7|167586.5|167456.5|167625.4|167469.1|167517.4|167336.9|528
1596169200000|2020-07-31 04:20:00|167585.5|167455.5|167522.5|167392.5|167646.2|167465|167519.7|167347.1|441
1596169500000|2020-07-31 04:25:00|167523.6|167393.6|167658|167418.4|167661.8|167477.7|167430.7|167270.2|437
1596169800000|2020-07-31 04:30:00|167638.2|167429.4|167693.7|167563.7|167726.2|167567.9|167598|167429.4|387
1596170100000|2020-07-31 04:35:00|167690.4|167560.4|167715.5|167585.5|167756.7|167606.4|167688.1|167518.5|487
1596170400000|2020-07-31 04:40:00|167716.3|167586.3|167787.5|167657.5|167842|167670.7|167692.3|167526.4|471
1596170700000|2020-07-31 04:45:00|167784.4|167654.4|167771.4|167641.4|167856.5|167669.7|167750.7|167580.1|279
1596171000000|2020-07-31 04:50:00|167772.6|167642.6|167549.7|167419.7|167834.7|167648.3|167543.2|167379.3|464
1596171300000|2020-07-31 04:55:00|167549.6|167419.6|167571.4|167441.4|167630.1|167457.8|167518.9|167352.6|367
1596171600000|2020-07-31 05:00:00|167613.9|167384.8|167541.6|167411.6|167613.9|167446.4|167519.7|167384.8|421
1596171900000|2020-07-31 05:05:00|167542.2|167412.2|167541.1|167411.1|167550|167420|167522.6|167392.6|362
1596172200000|2020-07-31 05:10:00|167540.9|167410.9|167503.7|167373.7|167594.9|167464.9|167478.5|167348.5|409
1596172500000|2020-07-31 05:15:00|167504.2|167374.2|167561.7|167431.7|167571.9|167441.9|167499.5|167369.5|472
1596172800000|2020-07-31 05:20:00|167561.4|167431.4|167516.5|167386.5|167570.6|167440.6|167508.4|167378.4|404
1596173100000|2020-07-31 05:25:00|167515.3|167385.3|167524.8|167394.8|167571.7|167441.7|167506.9|167376.9|609
1596173400000|2020-07-31 05:30:00|167524.9|167394.9|167519.1|167389.1|167605.5|167475.5|167506.9|167376.9|734
1596173700000|2020-07-31 05:35:00|167521.5|167391.5|167564|167434|167605.9|167475.9|167513.6|167383.6|707
1596174000000|2020-07-31 05:40:00|167567.7|167437.7|167511|167381|167647.7|167517.7|167502.3|167372.3|512
1596174300000|2020-07-31 05:45:00|167507.5|167377.5|167524.8|167394.8|167531.4|167401.4|167487.2|167357.2|373
1596174600000|2020-07-31 05:50:00|167524.5|167394.5|167644.4|167514.4|167653.7|167523.7|167523.4|167393.4|619
1596174900000|2020-07-31 05:55:00|167644.2|167514.2|167710.4|167580.4|167722.6|167592.6|167642.9|167512.9|534
1596175200000|2020-07-31 06:00:00|167713|167583|168020|167890|168052.8|167922.8|167713|167583|742
1596175500000|2020-07-31 06:05:00|168022.7|167892.7|167682.1|167552.1|168025.5|167895.5|167672.8|167542.8|702
1596175800000|2020-07-31 06:10:00|167681.7|167551.7|167641.9|167511.9|167699|167569|167598.8|167468.8|775
1596176100000|2020-07-31 06:15:00|167641.5|167511.5|167657.7|167527.7|167667.5|167554.7|167618.6|167493.9|602
1596176400000|2020-07-31 06:20:00|167656.6|167526.6|167796.8|167666.8|167853.8|167723.8|167624.4|167514.9|654
1596176700000|2020-07-31 06:25:00|167796.9|167666.9|167891.4|167761.4|167922.6|167792.6|167794.1|167664.1|778
1596177000000|2020-07-31 06:30:00|167891.5|167761.5|167862.9|167772.9|167928|167813.3|167859.6|167754.7|699
1596177300000|2020-07-31 06:35:00|167863.5|167773.5|167670.6|167580.6|167863.5|167773.5|167638.7|167548.7|759
1596177600000|2020-07-31 06:40:00|167670.5|167580.5|167744.2|167614.2|167781.3|167677.4|167644.4|167554.4|745
1596177900000|2020-07-31 06:45:00|167745.2|167615.2|167818.4|167728.4|167945.1|167855.1|167710.5|167592.9|794
1596178200000|2020-07-31 06:50:00|167821.9|167731.9|167349|167259|167869.6|167760.6|167338.5|167232.6|815
1596178500000|2020-07-31 06:55:00|167348.4|167258.4|167528.7|167398.7|167685.8|167555.8|167238|167121.4|968
1596178800000|2020-07-31 07:00:00|167537.5|167407.5|167951.4|167821.4|167955.9|167825.9|167383.1|167253.1|1008
1596179100000|2020-07-31 07:05:00|167950.3|167820.3|167955.2|167865.2|167964.6|167865.8|167674.8|167563.9|998
1596179400000|2020-07-31 07:10:00|168013.6|167923.6|167786.7|167696.7|168099.7|167995.4|167779.3|167667.7|997
1596179700000|2020-07-31 07:15:00|167785.3|167695.3|168065|167975|168151.7|168025.5|167785.3|167691.1|890
1596180000000|2020-07-31 07:20:00|168065.6|167975.6|167838.3|167748.3|168076.2|167986.2|167683.6|167576|830
1596180300000|2020-07-31 07:25:00|167838.2|167748.2|167963.8|167873.8|168052|167962|167777.8|167674.6|881
1596180600000|2020-07-31 07:30:00|167962.4|167872.4|167981.5|167891.5|168010.1|167920.1|167767.2|167677.2|870
1596180900000|2020-07-31 07:35:00|167980.6|167890.6|168234.7|168144.7|168361|168252.8|167946.1|167856.1|945
1596181200000|2020-07-31 07:40:00|168223.6|168133.6|168575.7|168485.7|168600|168510|168182.1|168092.1|945
1596181500000|2020-07-31 07:45:00|168573.6|168483.6|168498.3|168408.3|168573.6|168483.6|168274.6|168167.9|926
1596181800000|2020-07-31 07:50:00|168498.2|168408.2|168676.3|168586.3|168721.9|168631.9|168479.7|168389.7|904
1596182100000|2020-07-31 07:55:00|168680.2|168590.2|168618.1|168488.1|168697.6|168607.6|168384.7|168294.7|900
1596182400000|2020-07-31 08:00:00|168599.7|168509.7|168376.6|168286.6|168607.1|168510.3|168299.6|168209.6|1028
1596182700000|2020-07-31 08:05:00|168369.8|168279.8|168338.2|168248.2|168404.2|168314.2|168208.5|168118.5|903
1596183000000|2020-07-31 08:10:00|168337.6|168247.6|168521.8|168431.8|168557.4|168467.4|168328.7|168238.7|1006
1596183300000|2020-07-31 08:15:00|168522.3|168432.3|168687.6|168597.6|168712.7|168622.7|168517.6|168427.6|748
1596183600000|2020-07-31 08:20:00|168688.1|168598.1|168721.7|168631.7|168749|168659|168614.4|168524.4|769
1596183900000|2020-07-31 08:25:00|168723.2|168633.2|168876.4|168786.4|168892.8|168802.8|168676.2|168586.2|773
1596184200000|2020-07-31 08:30:00|168878.3|168788.3|168888.1|168798.1|168903.1|168813.1|168843.9|168753.9|851
1596184500000|2020-07-31 08:35:00|168893.6|168803.6|169044.4|168954.4|169050.1|168960.1|168879.7|168789.7|817
1596184800000|2020-07-31 08:40:00|169043.9|168953.9|169238.4|169148.4|169244.2|169154.2|168994|168904|702
1596185100000|2020-07-31 08:45:00|169239.1|169149.1|169097.8|169007.8|169372.2|169282.2|169066|168976|814
1596185400000|2020-07-31 08:50:00|169096.8|169006.8|169303.5|169213.5|169323|169233|169060.4|168970.4|657
1596185700000|2020-07-31 08:55:00|169303|169213|169371.4|169281.4|169555.2|169465.2|169288.3|169198.3|831
1596186000000|2020-07-31 09:00:00|169371|169281|169300.3|169210.3|169445.4|169355.4|169218.5|169102.8|962
1596186300000|2020-07-31 09:05:00|169303.7|169213.7|169505.5|169415.5|169517.4|169427.4|169227|169137|932
1596186600000|2020-07-31 09:10:00|169509.2|169419.2|169633|169543|169679.2|169589.2|169505.8|169415.8|823
1596186900000|2020-07-31 09:15:00|169632.3|169542.3|169822.7|169732.7|169829.3|169736.5|169549.1|169459.1|857
1596187200000|2020-07-31 09:20:00|169822.6|169732.6|169552.4|169462.4|169984.1|169894.1|169531|169430.1|908
1596187500000|2020-07-31 09:25:00|169561.1|169471.1|169513.3|169423.3|169616.3|169526.3|169495.2|169405.2|831
1596187800000|2020-07-31 09:30:00|169507.1|169417.1|169589.1|169499.1|169611.2|169519.9|169483.3|169393.3|1012
1596188100000|2020-07-31 09:35:00|169589.4|169499.4|169719.4|169629.4|169724.5|169634.5|169531.8|169441.8|897
1596188400000|2020-07-31 09:40:00|169713.7|169623.7|169355|169265|169771.4|169681.4|169345.2|169236|839
1596188700000|2020-07-31 09:45:00|169357.8|169267.8|169355|169265|169374.9|169284.9|169262.3|169172.3|759
1596189000000|2020-07-31 09:50:00|169359.3|169269.3|169427.6|169337.6|169524|169434|169359.3|169269.3|779
1596189300000|2020-07-31 09:55:00|169427.8|169337.8|169183.8|169093.8|169437.7|169347.7|169171.2|169081.2|928
1596189600000|2020-07-31 10:00:00|169203.4|169073.4|169212.4|169122.4|169293.2|169203.2|169139.1|169049.1|946
1596189900000|2020-07-31 10:05:00|169212|169122|169068.2|168978.2|169219.2|169129.2|169039.9|168949.9|672
1596190200000|2020-07-31 10:10:00|169067.3|168977.3|169058.1|168968.1|169105.6|169015.6|169015.9|168917.8|799
1596190500000|2020-07-31 10:15:00|169057.9|168967.9|168901.8|168811.8|169077.2|168987.2|168851.6|168751.5|795
1596190800000|2020-07-31 10:20:00|168906.5|168816.5|168726.4|168636.4|168906.5|168816.5|168693.9|168591|879
1596191100000|2020-07-31 10:25:00|168726.3|168636.3|168818|168728|168948.1|168858.1|168726.3|168636.3|747
1596191400000|2020-07-31 10:30:00|168817.9|168727.9|169020.9|168930.9|169033.9|168943.9|168817.9|168727.9|620
1596191700000|2020-07-31 10:35:00|169020.3|168930.3|169094.2|169004.2|169210.9|169120.9|169018.9|168928.9|649
1596192000000|2020-07-31 10:40:00|169094.3|169004.3|169130.1|169040.1|169176.2|169086.2|168957.3|168867.3|607
1596192300000|2020-07-31 10:45:00|169129.6|169039.6|169257.1|169167.1|169323.4|169227|169124.6|169034.6|781
1596192600000|2020-07-31 10:50:00|169258.6|169168.6|169228.9|169138.9|169410.9|169286.3|169215.4|169125.4|835
1596192900000|2020-07-31 10:55:00|169234.3|169144.3|169310.6|169220.6|169373.4|169283.4|169228.4|169138.4|710
1596193200000|2020-07-31 11:00:00|169310.7|169220.7|169158.4|169068.4|169378.7|169288.7|169091.8|169001.8|944
1596193500000|2020-07-31 11:05:00|169158.1|169068.1|169208.1|169118.1|169240.9|169150.9|169147|169057|773
1596193800000|2020-07-31 11:10:00|169207.9|169117.9|169489.8|169399.8|169504.6|169414.6|169185.6|169095.6|857
1596194100000|2020-07-31 11:15:00|169491.3|169401.3|169598.7|169508.7|169611.9|169521.9|169399.7|169309.7|790
1596194400000|2020-07-31 11:20:00|169599.6|169509.6|169809.9|169719.9|169848.8|169749.1|169597.8|169507.8|792
1596194700000|2020-07-31 11:25:00|169810|169720|169984.9|169894.9|170003.4|169913.4|169716.7|169625.6|754
1596195000000|2020-07-31 11:30:00|169983.5|169893.5|169825.7|169735.7|170083.1|169993.1|169804.6|169714.6|836
1596195300000|2020-07-31 11:35:00|169820.2|169730.2|169933.4|169843.4|169933.7|169843.7|169811.3|169721.3|849
1596195600000|2020-07-31 11:40:00|169933.5|169843.5|169773|169683|169939.6|169849.6|169713|169604.2|960
1596195900000|2020-07-31 11:45:00|169774.8|169684.8|169817.7|169727.7|169853.3|169763.3|169649.8|169559.8|854
1596196200000|2020-07-31 11:50:00|169817.1|169727.1|169780.4|169690.4|169824.8|169734.8|169712.4|169622.4|770
1596196500000|2020-07-31 11:55:00|169780|169690|169740.2|169610.2|169797.1|169707.1|169703.5|169526|776
1596196800000|2020-07-31 12:00:00|169735.2|169605.2|169712.5|169622.5|169779.2|169661.4|169603.7|169513.7|776
1596197100000|2020-07-31 12:05:00|169712|169622|169778.1|169688.1|169779.3|169689.3|169659|169569|769
1596197400000|2020-07-31 12:10:00|169778|169688|169648.2|169558.2|169817.9|169727.9|169638.2|169548.2|906
1596197700000|2020-07-31 12:15:00|169650.5|169560.5|169546.1|169456.1|169710|169620|169522.1|169432.1|798
1596198000000|2020-07-31 12:20:00|169546|169456|169480.7|169390.7|169547.2|169457.2|169420.4|169330.4|813
1596198300000|2020-07-31 12:25:00|169468.6|169378.6|169380.1|169110.1|169488.4|169398.4|169286.5|169016.5|721
1596198600000|2020-07-31 12:30:00|169408.5|169138.5|169406.3|169316.3|169431.3|169341.3|169280.3|169111.5|694
1596198900000|2020-07-31 12:35:00|169405.2|169315.2|169526.6|169436.6|169528.1|169438.1|169347|169257|656
1596199200000|2020-07-31 12:40:00|169527.4|169437.4|169499.8|169409.8|169645.3|169555.3|169497.3|169407.3|936
1596199500000|2020-07-31 12:45:00|169498.3|169408.3|169431.2|169341.2|169499.8|169409.8|169389.7|169299.7|937
1596199800000|2020-07-31 12:50:00|169434.9|169344.9|169343.6|169253.6|169449|169359|169180.7|169090.7|852
1596200100000|2020-07-31 12:55:00|169341.8|169251.8|169435.5|169345.5|169446.5|169356.5|169286|169187.9|899
1596200400000|2020-07-31 13:00:00|169434.6|169344.6|169644.6|169554.6|169678.8|169588.8|169398.3|169308.3|927
1596200700000|2020-07-31 13:05:00|169644.1|169554.1|169469.4|169379.4|169669.2|169579.2|169463.3|169373.3|866
1596201000000|2020-07-31 13:10:00|169473.1|169383.1|169431.2|169341.2|169512|169422|169328.7|169238.4|961
1596201300000|2020-07-31 13:15:00|169430.9|169340.9|169552.6|169462.6|169677.9|169587.9|169430.1|169340.1|895
1596201600000|2020-07-31 13:20:00|169551.6|169461.6|169602.2|169512.2|169686.3|169596.3|169541.6|169451.6|909
1596201900000|2020-07-31 13:25:00|169595.7|169505.7|169672.6|169582.6|169709.9|169619.9|169539.9|169449.9|953
1596202200000|2020-07-31 13:30:00|169673.4|169583.4|169993.3|169903.3|170031.5|169941.5|169664|169574|952
1596202500000|2020-07-31 13:35:00|169991.4|169901.4|169985|169895|170015.6|169925.6|169916.3|169826.3|1038
1596202800000|2020-07-31 13:40:00|169983|169893|169791.4|169661.4|170023.8|169933.8|169736.8|169633.3|1003
1596203100000|2020-07-31 13:45:00|169787|169657|169580|169490|169861.2|169771.2|169503.6|169413.6|1105
1596203400000|2020-07-31 13:50:00|169580.8|169490.8|169594.8|169504.8|169636.8|169546.8|169392.9|169302.9|1075
1596203700000|2020-07-31 13:55:00|169595.9|169505.9|169535.4|169405.4|169773.8|169683.8|169508|169383.5|1078
1596204000000|2020-07-31 14:00:00|169542.5|169412.5|169623.1|169533.1|169649.9|169559.9|169460.1|169370.1|1087
1596204300000|2020-07-31 14:05:00|169627.2|169537.2|169644.1|169554.1|169660.9|169570.9|169476.1|169386.1|1030
1596204600000|2020-07-31 14:10:00|169644.7|169554.7|169631|169541|169757.9|169667.9|169582.1|169492.1|1048
1596204900000|2020-07-31 14:15:00|169629|169539|169659.1|169569.1|169686.4|169596.4|169579|169489|991
1596205200000|2020-07-31 14:20:00|169658.9|169568.9|169909.5|169819.5|169909.5|169819.5|169654.4|169564.4|1068
1596205500000|2020-07-31 14:25:00|169908.5|169818.5|170035.3|169945.3|170040.4|169950.4|169908.5|169818.5|1016
1596205800000|2020-07-31 14:30:00|170036.5|169946.5|170180.5|170090.5|170223.7|170110.6|169905.7|169815.7|1036
1596206100000|2020-07-31 14:35:00|170181.8|170091.8|170219.3|170129.3|170270.9|170165.1|170093.3|170003.3|966
1596206400000|2020-07-31 14:40:00|170219|170129|170319.8|170189.8|170399.5|170287.7|170219|170129|1036
1596206700000|2020-07-31 14:45:00|170320.5|170190.5|170496.1|170406.1|170565.2|170461.2|170304.4|170188.4|1068
1596207000000|2020-07-31 14:50:00|170495.4|170405.4|170589.1|170499.1|170747.5|170657.5|170491.5|170392|1097
1596207300000|2020-07-31 14:55:00|170582|170492|170348.1|170218.1|170753.8|170663.8|170295.2|170165.2|1144
1596207600000|2020-07-31 15:00:00|170325.7|170195.7|170270.3|170140.3|170384|170254|170244.9|170114.9|1076
1596207900000|2020-07-31 15:05:00|170271.3|170141.3|170182.8|170092.8|170311.2|170181.2|170182.8|170061.2|1045
1596208200000|2020-07-31 15:10:00|170182.9|170092.9|169773.9|169683.9|170186.6|170096.6|169769.4|169679.4|982
1596208500000|2020-07-31 15:15:00|169779.5|169689.5|169609.2|169519.2|169818.3|169728.3|169603.5|169513.5|1042
1596208800000|2020-07-31 15:20:00|169600.6|169510.6|169665.2|169575.2|169696.5|169606.5|169552.4|169462.4|986
1596209100000|2020-07-31 15:25:00|169666.3|169576.3|169766.7|169676.7|169866.3|169776.3|169640.3|169550.3|972
1596209400000|2020-07-31 15:30:00|169777.7|169687.7|169828.8|169738.8|169945.7|169855.7|169769.5|169679.5|1014
1596209700000|2020-07-31 15:35:00|169829.8|169739.8|169784.3|169694.3|169907.9|169817.9|169729.6|169639.6|989
1596210000000|2020-07-31 15:40:00|169785.1|169695.1|169907.5|169817.5|169919.3|169829.3|169727.8|169637.8|862
1596210300000|2020-07-31 15:45:00|169908|169818|169719.8|169629.8|169927.1|169837.1|169703.2|169613.2|772
1596210600000|2020-07-31 15:50:00|169720.6|169630.6|169934.9|169844.9|169972|169882|169702.9|169612.9|943
1596210900000|2020-07-31 15:55:00|169936.1|169846.1|170112.5|170022.5|170248.5|170158.5|169930.8|169840.8|998
1596211200000|2020-07-31 16:00:00|170114|170024|170354|170264|170385|170295|170113.2|170023.2|976
1596211500000|2020-07-31 16:05:00|170354.7|170264.7|170336.7|170246.7|170373.8|170283.8|170118|170028|1023
1596211800000|2020-07-31 16:10:00|170339.9|170249.9|170376.9|170286.9|170392.3|170302.3|170236.3|170146.3|983
1596212100000|2020-07-31 16:15:00|170377.8|170287.8|170495.3|170405.3|170579.4|170489.4|170253.8|170163.8|925
1596212400000|2020-07-31 16:20:00|170501.2|170411.2|170371.7|170241.7|170510|170420|170279.9|170189.9|813
1596212700000|2020-07-31 16:25:00|170373.6|170243.6|170128.2|170038.2|170392.8|170302.8|170123.6|169999.5|924
1596213000000|2020-07-31 16:30:00|170125.8|170035.8|170361|170271|170373.2|170283.2|170115.1|170025.1|954
1596213300000|2020-07-31 16:35:00|170365.4|170275.4|170532|170442|170644.2|170554.2|170346.2|170256.2|943
1596213600000|2020-07-31 16:40:00|170532.2|170442.2|170140.1|170050.1|170544.3|170454.3|170130.6|170040.6|795
1596213900000|2020-07-31 16:45:00|170139.4|170049.4|170371.9|170281.9|170388|170283.3|170121|170031|812
1596214200000|2020-07-31 16:50:00|170367.5|170277.5|170332.1|170242.1|170397.3|170307.3|170263.4|170173.4|902
1596214500000|2020-07-31 16:55:00|170331.8|170241.8|170297.7|170207.7|170364|170274|170268.3|170178.3|924
1596214800000|2020-07-31 17:00:00|170297.5|170207.5|170215.9|170125.9|170338.9|170248.9|170181.5|170085.8|795
1596215100000|2020-07-31 17:05:00|170214|170124|170209.8|170119.8|170238|170148|170052.6|169962.6|736
1596215400000|2020-07-31 17:10:00|170209.7|170119.7|170208|170118|170380|170280.4|170171.4|170070.5|757
1596215700000|2020-07-31 17:15:00|170208.1|170118.1|170281.4|170191.4|170302.5|170205.5|170113.1|170018.8|849
1596216000000|2020-07-31 17:20:00|170280.9|170190.9|170097.4|170007.4|170286.8|170196.8|170089.5|169999.5|624
1596216300000|2020-07-31 17:25:00|170099|170009|170180.1|170090.1|170185.2|170095.2|170088.9|169998.9|582
1596216600000|2020-07-31 17:30:00|170184.8|170094.8|170243.5|170153.5|170391.5|170288.5|170143.2|170053.2|695
1596216900000|2020-07-31 17:35:00|170241.6|170151.6|170424.5|170334.5|170439|170349|170232.2|170142.2|682
1596217200000|2020-07-31 17:40:00|170424.8|170334.8|170160.2|170070.2|170426.1|170336.1|170134.9|170044.9|696
1596217500000|2020-07-31 17:45:00|170159.9|170069.9|170222.1|170132.1|170231.8|170141.8|170158.4|170068.4|582
1596217800000|2020-07-31 17:50:00|170223.4|170133.4|170340.4|170250.4|170361|170271|170211.1|170121.1|613
1596218100000|2020-07-31 17:55:00|170340.3|170250.3|170390.9|170300.9|170446.6|170356.6|170328.7|170238.7|870
1596218400000|2020-07-31 18:00:00|170387.1|170297.1|170396.1|170306.1|170442.8|170352.8|170345.8|170255.8|762
1596218700000|2020-07-31 18:05:00|170398|170308|170416.2|170326.2|170431.8|170334.7|170383.8|170292.4|576
1596219000000|2020-07-31 18:10:00|170415.4|170325.4|170325.9|170195.9|170425.6|170335.6|170315.4|170185.4|646
1596219300000|2020-07-31 18:15:00|170325.4|170195.4|170483.6|170393.6|170528.1|170398.1|170184.6|170074.6|714
1596219600000|2020-07-31 18:20:00|170483.3|170393.3|170555.7|170425.7|170587|170457|170327.2|170207.6|777
1596219900000|2020-07-31 18:25:00|170555.8|170425.8|170480.7|170390.7|170565.6|170459.1|170451.3|170351.7|706
1596220200000|2020-07-31 18:30:00|170483|170393|170434.4|170344.4|170538.2|170408.2|170374.5|170258.9|612
1596220500000|2020-07-31 18:35:00|170430.2|170340.2|170685.1|170555.1|170697.7|170571.7|170430.2|170340.2|844
1596220800000|2020-07-31 18:40:00|170684.6|170554.6|170530.2|170440.2|170687.8|170581.6|170404.9|170314.9|818
1596221100000|2020-07-31 18:45:00|170530.7|170440.7|170755.7|170665.7|170755.7|170665.7|170523.9|170433.9|756
1596221400000|2020-07-31 18:50:00|170756.2|170666.2|170726.5|170636.5|170756.9|170666.9|170693.3|170603.3|591
1596221700000|2020-07-31 18:55:00|170727.3|170637.3|170685.4|170555.4|170758.4|170668.4|170646|170551.5|673
1596222000000|2020-07-31 19:00:00|170668.3|170578.3|170758|170628|170862.7|170739.1|170668.3|170568.3|772
1596222300000|2020-07-31 19:05:00|170764.1|170634.1|170822.6|170732.6|170867.3|170761.9|170720.8|170607.6|722
1596222600000|2020-07-31 19:10:00|170818.9|170728.9|170871.3|170781.3|170930.7|170840.7|170801.2|170704.5|622
1596222900000|2020-07-31 19:15:00|170871|170781|170888|170798|171012.5|170910.6|170855|170765|793
1596223200000|2020-07-31 19:20:00|170889.9|170799.9|170952.7|170862.7|170975.1|170885.1|170875.3|170758.6|726
1596223500000|2020-07-31 19:25:00|170957.2|170867.2|170977.7|170887.7|171016.7|170914.6|170954|170859.9|644
1596223800000|2020-07-31 19:30:00|170979.4|170889.4|170944.4|170854.4|171008.1|170898.1|170914.9|170784.9|764
1596224100000|2020-07-31 19:35:00|170944.2|170854.2|170980.6|170890.6|171001.8|170901.6|170917.8|170802.5|723
1596224400000|2020-07-31 19:40:00|170980.9|170890.9|170981.8|170891.8|171024.1|170934.1|170952|170861.7|762
1596224700000|2020-07-31 19:45:00|170980.6|170890.6|170971.9|170881.9|170994.5|170904.5|170941.5|170851.5|764
1596225000000|2020-07-31 19:50:00|170976.8|170886.8|170973.9|170883.9|170995.3|170905.1|170957.2|170838.4|645
1596225300000|2020-07-31 19:55:00|170981.8|170891.8|170994.1|170904.1|171008.6|170918.6|170953|170854.6|647
1596225600000|2020-07-31 20:00:00|170984.4|170894.4|170979.2|170889.2|171035.3|170929.3|170906.7|170798.7|619
1596225900000|2020-07-31 20:05:00|170978.6|170888.6|171003|170913|171033.8|170928.2|170965.2|170855.5|412
1596226200000|2020-07-31 20:10:00|171007.4|170917.4|170999.5|170909.5|171049.4|170959.4|170976.8|170870.3|344
1596226500000|2020-07-31 20:15:00|171000|170910|170973.9|170883.9|171020|170913.8|170954.1|170833.3|228
1596226800000|2020-07-31 20:20:00|170965.5|170875.5|171009|170879|171022.2|170911|170951.8|170838.4|218
1596227100000|2020-07-31 20:25:00|171015.8|170885.8|170863.8|170733.8|171023.6|170908.4|170842.9|170720.2|242
1596227400000|2020-07-31 20:30:00|170864|170734|170862.2|170732.2|170945.9|170815.9|170846.5|170643.8|437
1596227700000|2020-07-31 20:35:00|170861.1|170731.1|170815.5|170685.5|170879.5|170752.3|170801.2|170602.3|359
1596228000000|2020-07-31 20:40:00|170822|170692|170814.6|170684.6|170932|170765.3|170798.3|170615|563
1596228300000|2020-07-31 20:45:00|170815|170685|170790.5|170660.5|170935|170700|170767.6|170541.5|443
1596228600000|2020-07-31 20:50:00|170789.6|170659.6|170853.6|170594.8|170886|170669.1|170782.2|170566.1|187
1596228900000|2020-07-31 20:55:00|170858.9|170588.9|170842.4|170572.4|170940.8|170670.8|170828|170558|200
1596398400000|2020-08-02 20:00:00|170650.5|170325.5|170650.5|170325.5|170650.5|170325.5|170650.5|170325.5|1
1596399000000|2020-08-02 20:10:00|170577.1|170252.1|170577.1|170252.1|170577.1|170252.1|170577.1|170252.1|1
1596399900000|2020-08-02 20:25:00|170602.8|170277.8|170527.5|170202.5|170671.2|170346.2|170527.5|170202.5|11
1596400200000|2020-08-02 20:30:00|170529.5|170204.5|170529.5|170204.5|170529.5|170204.5|170529.5|170204.5|1
1596401100000|2020-08-02 20:45:00|170540|170215|170540|170215|170540|170215|170540|170215|1
1596401400000|2020-08-02 20:50:00|170529.5|170204.5|170529.5|170204.5|170540|170215|170529.5|170204.5|4
1596401700000|2020-08-02 20:55:00|170530.2|170205.2|170530.5|170205.5|170540.5|170215.5|170517.6|170192.6|11
1596402000000|2020-08-02 21:00:00|170522.4|170197.4|170530.2|170205.2|170589.9|170264.9|170521.1|170196.1|5
1596402300000|2020-08-02 21:05:00|170550|170225|170542.1|170217.1|170550|170225|170530.2|170205.2|17
1596402600000|2020-08-02 21:10:00|170550.1|170225.1|170545.7|170220.7|170558.1|170233.1|170531.8|170206.8|91
1596402900000|2020-08-02 21:15:00|170539.4|170214.4|170554.1|170229.1|170560.5|170235.5|170510.7|170185.7|69
1596403200000|2020-08-02 21:20:00|170554.6|170229.6|170554.3|170229.3|170572.5|170247.5|170532.1|170207.1|61
1596403500000|2020-08-02 21:25:00|170550.7|170225.7|170552|170227|170554.9|170229.9|170476.7|170151.7|81
1596403800000|2020-08-02 21:30:00|170500.9|170175.9|170565.3|170240.3|170627.7|170302.7|170464.5|170139.5|289
1596404100000|2020-08-02 21:35:00|170568.3|170243.3|170548.3|170223.3|170594.6|170269.6|170538.3|170213.3|107
1596404400000|2020-08-02 21:40:00|170532.5|170207.5|170592.2|170267.2|170600.2|170275.2|170530.2|170205.2|196
1596404700000|2020-08-02 21:45:00|170600.2|170275.2|170594.8|170269.8|170605.5|170280.5|170585.9|170260.9|1089
1596405000000|2020-08-02 21:50:00|170592|170267|170518.1|170193.1|170603.4|170278.4|170495.1|170170.1|116
1596405300000|2020-08-02 21:55:00|170537.6|170212.6|170551.8|170226.8|170604.1|170279.1|170514.6|170189.6|129
1596405600000|2020-08-02 22:00:00|170550.9|170225.9|170511.4|170186.4|170625.4|170300.4|170489.8|170164.8|413
1596405900000|2020-08-02 22:05:00|170512|170187|170569.5|170244.5|170770.6|170590.6|170492.9|170167.9|501
1596406200000|2020-08-02 22:10:00|170572.6|170247.6|170505.9|170235.9|170597.9|170278.7|170464.4|170194.4|579
1596406500000|2020-08-02 22:15:00|170524.4|170254.4|170302.9|170082|170577.5|170335.2|170296.6|170032.5|444
1596406800000|2020-08-02 22:20:00|170303.5|170082.3|170505|170235|170545.8|170275.8|170229.4|169966.2|356
1596407100000|2020-08-02 22:25:00|170495.9|170225.9|170507.5|170237.5|170573.5|170303.5|170454.5|170184.5|351
1596407400000|2020-08-02 22:30:00|170507.9|170237.9|170497.9|170227.9|170547.3|170277.3|170449.7|170179.7|327
1596407700000|2020-08-02 22:35:00|170497.7|170227.7|170466.8|170196.8|170541.1|170271.1|170429.1|170159.1|338
1596408000000|2020-08-02 22:40:00|170466.7|170196.7|170549|170279|170569|170299|170445.9|170175.9|335
1596408300000|2020-08-02 22:45:00|170531.8|170261.8|170613.3|170343.3|170658.5|170388.5|170491.9|170221.9|506
1596408600000|2020-08-02 22:50:00|170619.2|170349.2|170674.9|170404.9|170716.6|170446.6|170575.5|170305.5|357
1596408900000|2020-08-02 22:55:00|170674.8|170404.8|170657.1|170387.1|170706.7|170436.7|170620.8|170350.8|336
1596409200000|2020-08-02 23:00:00|170651|170381|170671.6|170401.6|170832.7|170562.7|170574.8|170304.8|491
1596409500000|2020-08-02 23:05:00|170673.3|170403.3|170812.7|170542.7|170935.7|170665.7|170673.3|170403.3|634
1596409800000|2020-08-02 23:10:00|170822|170552|170799.7|170529.7|170862.4|170592.4|170747.2|170477.2|526
1596410100000|2020-08-02 23:15:00|170825.2|170555.2|170720.2|170450.2|170861.6|170591.6|170648.6|170378.6|801
1596410400000|2020-08-02 23:20:00|170734|170464|170631.5|170361.5|170831.3|170561.3|170598.7|170328.7|819
1596410700000|2020-08-02 23:25:00|170636.1|170366.1|170611.2|170341.2|170766.5|170496.5|170550.1|170280.1|860
1596411000000|2020-08-02 23:30:00|170608.1|170338.1|170660|170390|170680.2|170410.2|170491.5|170221.5|717
1596411300000|2020-08-02 23:35:00|170662.2|170392.2|170485.2|170215.2|170696.7|170426.7|170443.9|170173.9|672
1596411600000|2020-08-02 23:40:00|170501.1|170231.1|170497.1|170227.1|170539.4|170269.4|170448.4|170178.4|549
1596411900000|2020-08-02 23:45:00|170499.2|170229.2|170484.2|170214.2|170521.8|170251.8|170455.5|170185.5|358
1596412200000|2020-08-02 23:50:00|170481.3|170211.3|170501|170231|170512.1|170242.1|170461.4|170191.4|222
1596412500000|2020-08-02 23:55:00|170497.3|170227.3|170491.3|170221.3|170510.2|170240.2|170445.6|170175.6|261
1596412800000|2020-08-03 00:00:00|170491.2|170221.2|170452.5|170182.5|170523.3|170253.3|170414.9|170144.9|808
1596413100000|2020-08-03 00:05:00|170454.9|170184.9|170601.8|170379.8|170660|170433.9|170413.1|170143.1|980
1596413400000|2020-08-03 00:10:00|170601.4|170378.7|170606.5|170400.2|170663.5|170479.3|170532.1|170353.3|1116
1596413700000|2020-08-03 00:15:00|170607.9|170407.4|170697.9|170485.7|170709.6|170544.5|170606.6|170400|906
1596414000000|2020-08-03 00:20:00|170695|170487.6|170689.2|170559.2|170751.4|170566.9|170662.9|170458.2|720
1596414300000|2020-08-03 00:25:00|170689.9|170559.9|170574|170304|171035.1|170848.8|170574|170304|1039
1596414600000|2020-08-03 00:30:00|170558.3|170288.3|170939.5|170669.5|170977.8|170732.5|170520.9|170250.9|1074
1596414900000|2020-08-03 00:35:00|170938.5|170689.1|170972.1|170747.8|170999.6|170805|170901.1|170642.6|1006
1596415200000|2020-08-03 00:40:00|170971.7|170747.6|170944.5|170723|170994|170792.9|170901.3|170693.8|632
1596415500000|2020-08-03 00:45:00|170944.7|170715.9|170943.8|170735.7|170976.7|170781.2|170876.7|170680.6|591
1596415800000|2020-08-03 00:50:00|170942.4|170736.4|170898.8|170628.8|171007.9|170837.3|170890.1|170620.1|755
1596416100000|2020-08-03 00:55:00|170898.1|170628.1|170881.9|170751.9|171176.1|170906.1|170687.8|170417.8|835
1596416400000|2020-08-03 01:00:00|170880.5|170750.5|171014.8|170803.9|171077.9|170898.5|170854.9|170693.1|884
1596416700000|2020-08-03 01:05:00|170979.2|170849.2|170957.5|170827.5|171029.5|170865.9|170865.1|170656.5|1026
1596417000000|2020-08-03 01:10:00|170956.3|170826.3|170939.9|170736.8|171005.4|170835.1|170835.9|170625.9|861
1596417300000|2020-08-03 01:15:00|170953.6|170748.3|170837.8|170707.8|170969.8|170797|170827.4|170617.7|1009
1596417600000|2020-08-03 01:20:00|170838.6|170708.6|170950.9|170744.6|171054.7|170871.2|170835.1|170639.4|874
1596417900000|2020-08-03 01:25:00|170953.1|170749.4|170992.2|170862.2|171047.4|170862.2|170878.4|170699.3|923
1596418200000|2020-08-03 01:30:00|170984.8|170854.8|170932.5|170802.5|171001.3|170871.3|170873.4|170699|743
1596418500000|2020-08-03 01:35:00|170931.7|170801.7|170849.3|170719.3|171099.2|170969.2|170838.3|170676.1|922
1596418800000|2020-08-03 01:40:00|170848.8|170718.8|170693.3|170484.9|170866.2|170725.2|170271.1|170001.1|1016
1596419100000|2020-08-03 01:45:00|170696.2|170487.6|170803.8|170593.3|170835.5|170644.9|170604.5|170435|958
1596419400000|2020-08-03 01:50:00|170811.2|170596.4|170780.8|170565.1|170822.6|170655|170716.4|170549.2|821
1596419700000|2020-08-03 01:55:00|170781.4|170567.4|170681.1|170551.1|170790.7|170616.4|170671.2|170487.8|773
1596420000000|2020-08-03 02:00:00|170680.3|170550.3|170687.1|170557.1|170767.8|170604.6|170676.8|170507.5|890
1596420300000|2020-08-03 02:05:00|170688.9|170558.9|170760.3|170630.3|170802|170632.4|170677.5|170514.3|975
1596420600000|2020-08-03 02:10:00|170762.9|170632.9|170757.5|170627.5|170810.3|170645.1|170744.4|170577.5|886
1596420900000|2020-08-03 02:15:00|170757.4|170627.4|170772|170642|170849.8|170676.1|170746.5|170567.3|751
1596421200000|2020-08-03 02:20:00|170772.2|170642.2|170790.4|170660.4|170829.2|170660.4|170744.3|170559.8|617
1596421500000|2020-08-03 02:25:00|170797.4|170667.4|170786.3|170656.3|170843.4|170676.6|170778.9|170609.8|635
1596421800000|2020-08-03 02:30:00|170785.4|170655.4|170773.3|170643.3|170820.9|170662.7|170740.2|170558.1|869
1596422100000|2020-08-03 02:35:00|170772.2|170642.2|170741.6|170611.6|170815.9|170652.8|170690.8|170519.5|588
1596422400000|2020-08-03 02:40:00|170741|170611|170744.2|170614.2|170800.7|170623.6|170704.2|170537.9|593
1596422700000|2020-08-03 02:45:00|170744.6|170614.6|170742.7|170612.7|170798.2|170623|170707.9|170541|556
1596423000000|2020-08-03 02:50:00|170743.7|170613.7|170743.7|170613.7|170836.5|170671.7|170704.5|170533.8|606
1596423300000|2020-08-03 02:55:00|170744.3|170614.3|170771.4|170641.4|170842|170675|170740.8|170558.6|519
1596423600000|2020-08-03 03:00:00|170768.4|170638.4|170708.7|170578.7|170795.7|170639.5|170693.5|170528.7|492
1596423900000|2020-08-03 03:05:00|170709.2|170579.2|170709.2|170579.2|170778.8|170608.1|170699.2|170515|504
1596424200000|2020-08-03 03:10:00|170708.8|170578.8|170737.6|170607.6|170778.7|170612.7|170701|170539.5|540
1596424500000|2020-08-03 03:15:00|170736.8|170606.8|170788.4|170658.4|170790.3|170660.3|170708.9|170550.8|507
1596424800000|2020-08-03 03:20:00|170788.1|170658.1|170822.5|170692.5|170844.1|170692.5|170784.2|170619.1|489
1596425100000|2020-08-03 03:25:00|170814.9|170684.9|170816.7|170686.7|170878|170707|170792.7|170609.8|388
1596425400000|2020-08-03 03:30:00|170817.6|170687.6|170802|170672|170867.1|170693.8|170793.8|170614.8|576
1596425700000|2020-08-03 03:35:00|170801.3|170671.3|170811.4|170681.4|170859.5|170689.6|170766.7|170641.1|577
1596426000000|2020-08-03 03:40:00|170811.5|170681.5|170798.7|170668.7|170869.5|170706.4|170787.5|170639.3|533
1596426300000|2020-08-03 03:45:00|170798.4|170668.4|170818.5|170688.5|170839.9|170711.2|170776.6|170661.1|576
1596426600000|2020-08-03 03:50:00|170814.7|170684.7|170819.5|170689.5|170871.6|170732.6|170802.9|170668.6|507
1596426900000|2020-08-03 03:55:00|170820.6|170690.6|170828.2|170698.2|170882.3|170733|170810.1|170649.6|447
1596427200000|2020-08-03 04:00:00|170829.3|170699.3|170836.7|170706.7|170836.7|170717.6|170799.7|170691.9|399
1596427500000|2020-08-03 04:05:00|170835.6|170705.6|170826.1|170696.1|170883.4|170724.8|170800.5|170652.6|408
1596427800000|2020-08-03 04:10:00|170802.7|170712.7|170802.6|170672.6|170840.1|170716.1|170775.5|170638.8|443
1596428100000|2020-08-03 04:15:00|170802.8|170672.8|170715.5|170585.5|170840.8|170674.8|170578.4|170308.4|918
1596428400000|2020-08-03 04:20:00|170721.2|170591.2|170712.8|170582.8|170751.3|170599.2|170685.4|170518.8|575
1596428700000|2020-08-03 04:25:00|170714.6|170584.6|170691.2|170561.2|170771.6|170613.3|170671.8|170465.8|745
1596429000000|2020-08-03 04:30:00|170695.4|170565.4|170692.8|170562.8|170790.6|170624.7|170624.7|170355.6|772
1596429300000|2020-08-03 04:35:00|170691.5|170561.5|170645.7|170406.8|170733.2|170589.2|170492.6|170222.6|913
1596429600000|2020-08-03 04:40:00|170645.5|170403.7|170606.8|170476.8|170697.9|170542.1|170491.5|170221.5|1010
1596429900000|2020-08-03 04:45:00|170608|170478|170616|170393|170695.9|170497.2|170495.5|170225.5|1047
1596430200000|2020-08-03 04:50:00|170624.1|170393.5|170563.3|170433.3|170671.1|170472.9|170467.3|170197.3|1191
1596430500000|2020-08-03 04:55:00|170567.1|170437.1|170674.5|170544.5|170690.6|170560.6|170522.4|170362.1|991
1596430800000|2020-08-03 05:00:00|170677.8|170547.8|170663.2|170440.6|170686.7|170556.7|170571.3|170315.9|1059
1596431100000|2020-08-03 05:05:00|170665.2|170439.4|170618.8|170488.8|170715.3|170548|170568.1|170326.1|1074
1596431400000|2020-08-03 05:10:00|170617.5|170487.5|170615.4|170485.4|170674.1|170543.8|170552.9|170414.7|1030
1596431700000|2020-08-03 05:15:00|170612.5|170482.5|170656.8|170526.8|170683.7|170535.5|170485.7|170215.7|1156
1596432000000|2020-08-03 05:20:00|170659.3|170529.3|170638.4|170508.4|170695.8|170565.8|170612|170482|822
1596432300000|2020-08-03 05:25:00|170636.2|170506.2|170674.6|170544.6|170690.2|170560.2|170565.3|170303.8|941
1596432600000|2020-08-03 05:30:00|170670.8|170540.8|170684|170554|170711.4|170581.4|170670.7|170540.7|740
1596432900000|2020-08-03 05:35:00|170684.6|170554.6|170696.5|170566.5|170708.6|170578.6|170665.4|170535.4|715
1596433200000|2020-08-03 05:40:00|170696.6|170566.6|170723.8|170593.8|170732.1|170602.1|170693.8|170563.8|654
1596433500000|2020-08-03 05:45:00|170721.7|170591.7|170694.8|170564.8|170727.7|170597.7|170665.5|170550.4|624
1596433800000|2020-08-03 05:50:00|170694.7|170564.7|170694.3|170564.3|170733.4|170603.4|170662.7|170548.1|581
1596434100000|2020-08-03 05:55:00|170692.8|170562.8|170664.1|170534.1|170703.5|170573.5|170601|170471|683
1596434400000|2020-08-03 06:00:00|170672.5|170542.5|170918.4|170828.4|170973.8|170847.8|170621.7|170491.7|809
1596434700000|2020-08-03 06:05:00|170918|170828|170889.1|170759.1|170918|170828|170778.2|170521.8|796
1596435000000|2020-08-03 06:10:00|170890.1|170760.1|171020.7|170890.7|171037.1|170938.7|170863.7|170750.7|866
1596435300000|2020-08-03 06:15:00|171020.6|170890.6|171065.9|170975.9|171082.8|170984.7|171005.7|170884.5|615
1596435600000|2020-08-03 06:20:00|171060.7|170970.7|171502.7|171412.7|171583.2|171453.2|171060.7|170970.7|889
1596435900000|2020-08-03 06:25:00|171506.4|171416.4|171412.2|171322.2|171512.2|171422.2|171382.5|171272.9|734
1596436200000|2020-08-03 06:30:00|171413.4|171323.4|171400.8|171310.8|171428.5|171338.5|171388.2|171298.2|886
1596436500000|2020-08-03 06:35:00|171404.1|171314.1|171477.1|171387.1|171515.4|171425.4|171389.9|171299.9|636
1596436800000|2020-08-03 06:40:00|171478|171388|171644.9|171554.9|171705.4|171615.4|171472|171382|997
1596437100000|2020-08-03 06:45:00|171643.5|171553.5|171582.8|171492.8|171649.7|171559.7|171525.4|171435.4|780
1596437400000|2020-08-03 06:50:00|171582.3|171492.3|171663.6|171533.6|171814|171724|171551.2|171461.2|869
1596437700000|2020-08-03 06:55:00|171662.4|171532.4|171750.2|171660.2|171800.2|171710.2|171618.5|171528.5|963
1596438000000|2020-08-03 07:00:00|171745.1|171655.1|171813.1|171723.1|172325.5|172195.5|171721.7|171631.7|983
1596438300000|2020-08-03 07:05:00|171816|171726|171934.1|171844.1|171944.1|171854.1|171762.1|171655.6|980
1596438600000|2020-08-03 07:10:00|171934.7|171844.7|171895.5|171805.5|172142.6|172020.8|171854.6|171764.6|943
1596438900000|2020-08-03 07:15:00|171893.9|171803.9|171958.4|171868.4|172092.4|171982.5|171886.1|171783.8|931
1596439200000|2020-08-03 07:20:00|171954.4|171864.4|171928.5|171838.5|172074.6|171944.6|171781.5|171691.5|1066
1596439500000|2020-08-03 07:25:00|171931.7|171841.7|171994.8|171904.8|172072.5|171982.5|171899|171809|978
1596439800000|2020-08-03 07:30:00|172002.7|171912.7|171998.4|171908.4|172014.2|171924.2|171823|171733|845
1596440100000|2020-08-03 07:35:00|171998.8|171908.8|172182.9|172092.9|172185.2|172095.2|171960.4|171870.4|883
1596440400000|2020-08-03 07:40:00|172182.4|172092.4|172147.7|172057.7|172205|172115|172120.1|172009.7|1072
1596440700000|2020-08-03 07:45:00|172148.6|172058.6|172095.2|171965.2|172204.7|172114.7|172035.8|171906.9|1073
1596441000000|2020-08-03 07:50:00|172104|171974|172058.9|171928.9|172164.3|172053.5|171873.8|171783.8|1116
1596441300000|2020-08-03 07:55:00|172032.5|171942.5|171810.2|171720.2|172051.9|171942.5|171788.4|171698.4|1046
1596441600000|2020-08-03 08:00:00|171809.8|171719.8|171698.4|171608.4|171839.8|171749.8|171649.7|171559.7|976
1596441900000|2020-08-03 08:05:00|171699.6|171609.6|171845.1|171755.1|171871.2|171781.2|171693|171603|910
1596442200000|2020-08-03 08:10:00|171845.7|171755.7|171955.6|171865.6|172149|172019|171805|171715|653
1596442500000|2020-08-03 08:15:00|171956.5|171866.5|172123.4|172033.4|172143.5|172053.5|171875.1|171738.6|938
1596442800000|2020-08-03 08:20:00|172123.9|172033.9|172267.3|172177.3|172356.1|172266.1|172101.8|172011.8|803
1596443100000|2020-08-03 08:25:00|172267.5|172177.5|172345.1|172255.1|172350.6|172260.6|172261.9|172171.9|824
1596443400000|2020-08-03 08:30:00|172347.4|172257.4|172645.7|172555.7|172766|172641.2|172333.7|172243.7|1067
1596443700000|2020-08-03 08:35:00|172640.2|172550.2|172303.9|172213.9|172674.1|172584.1|172267|172177|961
1596444000000|2020-08-03 08:40:00|172303.1|172213.1|172168.3|172078.3|172458.2|172328.2|172091.1|172001.1|946
1596444300000|2020-08-03 08:45:00|172165.8|172075.8|172090.2|172000.2|172295.1|172165.1|172052.6|171962.6|994
1596444600000|2020-08-03 08:50:00|172089.3|171999.3|172114.2|172024.2|172183.6|172093.6|172020.6|171930.6|871
1596444900000|2020-08-03 08:55:00|172109.6|172019.6|172259.8|171989.8|172259.8|172048.2|172020.3|171893.3|956
1596445200000|2020-08-03 09:00:00|172179.4|171918.7|172342.8|172252.8|172377.3|172287.3|172128.1|171918.7|990
1596445500000|2020-08-03 09:05:00|172342.9|172252.9|172474.1|172384.1|172481|172387.8|172231.6|172141.6|844
1596445800000|2020-08-03 09:10:00|172474.7|172384.7|172772.9|172682.9|172819.9|172729.9|172474.4|172384.4|969
1596446100000|2020-08-03 09:15:00|172772.4|172682.4|172907.7|172817.7|172922.1|172832.1|172743.1|172653.1|762
1596446400000|2020-08-03 09:20:00|172912.6|172822.6|172692|172602|172924|172834|172686.8|172596.8|891
1596446700000|2020-08-03 09:25:00|172691.4|172601.4|172814.6|172724.6|172821.3|172731.3|172657.5|172567.5|773
1596447000000|2020-08-03 09:30:00|172812.5|172722.5|172941.6|172851.6|173089.2|172999.2|172809.9|172719.9|771
1596447300000|2020-08-03 09:35:00|172942.2|172852.2|172694.1|172604.1|172947.4|172857.4|172686.2|172596.2|904
1596447600000|2020-08-03 09:40:00|172696.8|172606.8|172684.8|172594.8|172800.4|172710.4|172680|172590|987
1596447900000|2020-08-03 09:45:00|172683.3|172593.3|172845.8|172755.8|172853.6|172763.6|172678.6|172588.6|876
1596448200000|2020-08-03 09:50:00|172845.9|172755.9|172892.5|172802.5|172903.2|172813.2|172777.7|172687.7|809
1596448500000|2020-08-03 09:55:00|172892.2|172802.2|172896.6|172806.6|172924.5|172834.5|172791.4|172701.4|902
1596448800000|2020-08-03 10:00:00|172896.5|172806.5|173011.8|172921.8|173014.8|172924.8|172831.1|172741.1|655
1596449100000|2020-08-03 10:05:00|173013.4|172923.4|172791.2|172701.2|173023.6|172933.6|172654.3|172528.5|906
1596449400000|2020-08-03 10:10:00|172791.3|172701.3|172720.7|172630.7|172800.9|172710.9|172663|172573|865
1596449700000|2020-08-03 10:15:00|172720.2|172630.2|172608|172518|172729|172639|172590.4|172500.4|850
1596450000000|2020-08-03 10:20:00|172608.1|172518.1|172778.3|172688.3|172807.9|172717.9|172603.6|172513.6|1054
1596450300000|2020-08-03 10:25:00|172779.2|172689.2|172670.3|172580.3|172782.7|172692.7|172608.2|172518.2|991
1596450600000|2020-08-03 10:30:00|172676.6|172586.6|172670.6|172580.6|172680|172590|172507.3|172417.3|1011
1596450900000|2020-08-03 10:35:00|172667.3|172577.3|172467.2|172377.2|172669.9|172579.9|172464.4|172374.4|875
1596451200000|2020-08-03 10:40:00|172476.3|172386.3|172538.1|172448.1|172572.9|172474.4|172452.8|172362.8|923
1596451500000|2020-08-03 10:45:00|172542.2|172452.2|172534.1|172444.1|172580.9|172490.9|172481.7|172391.7|922
1596451800000|2020-08-03 10:50:00|172533.9|172443.9|172452.2|172362.2|172542.6|172452.6|172436.4|172346.4|769
1596452100000|2020-08-03 10:55:00|172448.8|172358.8|172580.7|172490.7|172633.3|172543.3|172432.3|172342.3|908
1596452400000|2020-08-03 11:00:00|172581.1|172491.1|172580.6|172490.6|172629.1|172539.1|172505.7|172415.7|816
1596452700000|2020-08-03 11:05:00|172577.2|172487.2|172510.4|172420.4|172577.2|172487.2|172465.4|172375.4|831
1596453000000|2020-08-03 11:10:00|172512.4|172422.4|172468.1|172378.1|172609.4|172519.4|172376|172286|871
1596453300000|2020-08-03 11:15:00|172465.7|172375.7|172650.7|172560.7|172657.2|172567.2|172439.9|172349.9|695
1596453600000|2020-08-03 11:20:00|172651.3|172561.3|172763.7|172673.7|172781.5|172691.5|172572.7|172482.7|708
1596453900000|2020-08-03 11:25:00|172762.9|172672.9|172720.4|172630.4|172786.4|172696.4|172584.1|172494.1|817
1596454200000|2020-08-03 11:30:00|172720.5|172630.5|172750.8|172660.8|172778.7|172688.7|172659.8|172569.8|850
1596454500000|2020-08-03 11:35:00|172748|172658|172700.1|172610.1|172748|172658|172691.8|172601.8|631
1596454800000|2020-08-03 11:40:00|172700.7|172610.7|172725.9|172635.9|172765.7|172675.7|172671.4|172581.4|834
1596455100000|2020-08-03 11:45:00|172726.2|172636.2|172751.1|172661.1|172770.5|172680.5|172722.3|172632.3|513
1596455400000|2020-08-03 11:50:00|172751.3|172661.3|172673.2|172583.2|172751.3|172661.3|172588.8|172498.8|668
1596455700000|2020-08-03 11:55:00|172674|172584|172642.2|172552.2|172787.9|172697.9|172634.6|172531.7|830
1596456000000|2020-08-03 12:00:00|172646.2|172556.2|172720.7|172630.7|172856.3|172766.3|172630.7|172540.7|939
1596456300000|2020-08-03 12:05:00|172720.4|172630.4|172873.4|172783.4|172897|172804|172716|172626|802
1596456600000|2020-08-03 12:10:00|172872.2|172782.2|172972|172882|173128|173012.4|172864.2|172774.2|764
1596456900000|2020-08-03 12:15:00|172972.6|172882.6|173163.2|173073.2|173197.7|173107.7|172972.6|172882.6|992
1596457200000|2020-08-03 12:20:00|173150.3|173060.3|173194.1|173104.1|173286.7|173196.7|173118.1|173028.1|907
1596457500000|2020-08-03 12:25:00|173197.5|173107.5|173323.2|173233.2|173357.2|173248.7|173164.7|173036.1|913
1596457800000|2020-08-03 12:30:00|173321.8|173231.8|173415.6|173325.6|173432|173342|173241.8|173151.8|863
1596458100000|2020-08-03 12:35:00|173416.5|173326.5|173211.3|173121.3|173421.2|173331.2|173140.9|173010.9|1001
1596458400000|2020-08-03 12:40:00|173210.9|173120.9|173361.5|173271.5|173401.4|173311.4|173202.1|173112.1|938
1596458700000|2020-08-03 12:45:00|173361.1|173271.1|173403.1|173313.1|173411.3|173321.3|173329.4|173239.4|871
1596459000000|2020-08-03 12:50:00|173404.2|173314.2|173400.4|173310.4|173423.3|173333.3|173384.4|173294.4|928
1596459300000|2020-08-03 12:55:00|173397.3|173307.3|173527.3|173437.3|173528.9|173438.9|173361.8|173247.3|969
1596459600000|2020-08-03 13:00:00|173539.6|173449.6|173414.7|173324.7|173543.2|173453.2|173390.1|173260.1|964
1596459900000|2020-08-03 13:05:00|173415.9|173325.9|173462.2|173372.2|173471.9|173381.9|173349|173259|955
1596460200000|2020-08-03 13:10:00|173462.6|173372.6|173308.4|173218.4|173465.8|173375.8|173308.4|173218.4|887
1596460500000|2020-08-03 13:15:00|173311.3|173221.3|173349.4|173259.4|173354.2|173264.2|173170.3|173080.3|1011
1596460800000|2020-08-03 13:20:00|173349.7|173259.7|173283.4|173193.4|173401.7|173311.7|173244.7|173150|1006
1596461100000|2020-08-03 13:25:00|173281.9|173191.9|173241|173151|173337.5|173247.5|173182.9|173052.9|913
1596461400000|2020-08-03 13:30:00|173247|173157|173420.6|173330.6|173425.4|173335.4|173176.9|173070.7|905
1596461700000|2020-08-03 13:35:00|173421.8|173331.8|173313.2|173183.2|173433.6|173337.1|173282.5|173152.5|1055
1596462000000|2020-08-03 13:40:00|173308|173178|173387.6|173297.6|173428.7|173338.7|173229.8|173047.2|929
1596462300000|2020-08-03 13:45:00|173387.7|173297.7|173203.8|173113.8|173402.9|173312.9|173192.5|173077.8|983
1596462600000|2020-08-03 13:50:00|173198.6|173108.6|173056.1|172966.1|173211.4|173121.4|172967.5|172838|1058
1596462900000|2020-08-03 13:55:00|173056.8|172966.8|172924.2|172794.2|173061|172971|172897.3|172767.3|965
1596463200000|2020-08-03 14:00:00|172917.2|172787.2|172739.5|172649.5|173123.8|172903.7|172738.7|172648.7|967
1596463500000|2020-08-03 14:05:00|172740.1|172650.1|172572.4|172482.4|172853.7|172723.7|172466.7|172336.7|1115
1596463800000|2020-08-03 14:10:00|172569.6|172479.6|172579.7|172489.7|172770|172578.6|172408.8|172298.6|1017
1596464100000|2020-08-03 14:15:00|172579|172489|172733.5|172643.5|172788.8|172658.8|172551.1|172461.1|1003
1596464400000|2020-08-03 14:20:00|172732.4|172642.4|172479.3|172389.3|172791.8|172681|172462.8|172372.8|1097
1596464700000|2020-08-03 14:25:00|172470.8|172380.8|172502.6|172412.6|172611.9|172414.9|172316.7|172202.9|1039
1596465000000|2020-08-03 14:30:00|172504.9|172414.9|172594.1|172504.1|172601.8|172511.8|172377.3|172287.3|1023
1596465300000|2020-08-03 14:35:00|172594.9|172504.9|172710.1|172620.1|172881.2|172694.3|172590.6|172500.6|1012
1596465600000|2020-08-03 14:40:00|172710.9|172620.9|172527.5|172437.5|172939.1|172685.8|172520.7|172430.7|991
1596465900000|2020-08-03 14:45:00|172526.5|172436.5|172530.1|172440.1|172716.1|172586.1|172496.9|172406.9|1052
1596466200000|2020-08-03 14:50:00|172531.5|172441.5|172526|172436|172754.1|172539.4|172466.3|172376.3|980
1596466500000|2020-08-03 14:55:00|172524.8|172434.8|172568.8|172478.8|172610.5|172520.5|172508.2|172418.2|1090
1596466800000|2020-08-03 15:00:00|172571.5|172481.5|172462.8|172372.8|172584.4|172494.4|172408.6|172318.6|1086
1596467100000|2020-08-03 15:05:00|172464.6|172374.6|172460.1|172370.1|172570.5|172480.5|172420|172330|1061
1596467400000|2020-08-03 15:10:00|172465.8|172375.8|172286.6|172196.6|172476|172386|172269.7|172179.7|1084
1596467700000|2020-08-03 15:15:00|172283.5|172193.5|172309.8|172219.8|172336.6|172246.6|172274.4|172184.4|1026
1596468000000|2020-08-03 15:20:00|172306.2|172216.2|172208.5|172118.5|172330.9|172240.9|172175|172055.1|976
1596468300000|2020-08-03 15:25:00|172211.6|172121.6|172217|172127|172283.5|172193.5|172149.1|172039.1|854
1596468600000|2020-08-03 15:30:00|172206.8|172116.8|172298.2|172208.2|172356.4|172266.4|172197.9|172067.9|987
1596468900000|2020-08-03 15:35:00|172299.4|172209.4|172363.2|172273.2|172409|172308.3|172297.9|172207.9|871
1596469200000|2020-08-03 15:40:00|172362.8|172272.8|172248.4|172118.4|172363.5|172273.5|172223.4|172093.4|880
1596469500000|2020-08-03 15:45:00|172249.8|172119.8|172063.3|171973.3|172333.3|172228|172053.9|171933.5|778
1596469800000|2020-08-03 15:50:00|172077|171987|172096.1|172006.1|172261.4|172171.4|171939.7|171849.7|1014
1596470100000|2020-08-03 15:55:00|172098.8|172008.8|172001.7|171911.7|172196.9|172066.9|171996.2|171906.2|1019
1596470400000|2020-08-03 16:00:00|172001.5|171911.5|172077.3|171987.3|172077.3|171987.3|171939.2|171849.2|834
1596470700000|2020-08-03 16:05:00|172073.5|171983.5|172020.3|171930.3|172087.4|171997.4|171962|171872|890
1596471000000|2020-08-03 16:10:00|172020.2|171930.2|172044.8|171954.8|172095.6|172005.6|172008.3|171918.3|693
1596471300000|2020-08-03 16:15:00|172045.7|171955.7|172083|171993|172088.1|171998.1|172020.9|171930.9|799
1596471600000|2020-08-03 16:20:00|172083.4|171993.4|172080.3|171990.3|172102.3|172012.3|172029.9|171939.9|790
1596471900000|2020-08-03 16:25:00|172082.3|171992.3|172087.7|171997.7|172176.8|172046.8|172069.4|171979.4|630
1596472200000|2020-08-03 16:30:00|172089.4|171999.4|172259|172169|172285.6|172195.6|172063.9|171973.9|985
1596472500000|2020-08-03 16:35:00|172259.5|172169.5|172362|172272|172409.4|172319.4|172256.2|172166.2|923
1596472800000|2020-08-03 16:40:00|172362.9|172272.9|172491.5|172401.5|172494.1|172404.1|172340.4|172250.4|1005
1596473100000|2020-08-03 16:45:00|172493.5|172403.5|172298.4|172208.4|172493.5|172403.5|172295.7|172205.7|812
1596473400000|2020-08-03 16:50:00|172298.7|172208.7|172045.8|171955.8|172302.7|172212.7|172024.6|171934.6|838
1596473700000|2020-08-03 16:55:00|172045.9|171955.9|172039.9|171949.9|172053.7|171963.7|172017.2|171927.2|610
1596474000000|2020-08-03 17:00:00|172039|171949|172040.8|171950.8|172117.4|172027.4|172029.3|171939.3|656
1596474300000|2020-08-03 17:05:00|172041.3|171951.3|172062.8|171972.8|172076.5|171986.5|172016.6|171926.6|593
1596474600000|2020-08-03 17:10:00|172061.7|171971.7|172067.3|171977.3|172078.6|171988.6|172043.2|171953.2|561
1596474900000|2020-08-03 17:15:00|172067.5|171977.5|172045.1|171955.1|172081.8|171991.8|172019.9|171929.9|557
1596475200000|2020-08-03 17:20:00|172045.2|171955.2|172030.2|171940.2|172059.4|171969.4|172027.5|171937.5|670
1596475500000|2020-08-03 17:25:00|172029.7|171939.7|172013.2|171923.2|172053.3|171963.3|171989|171899|705
1596475800000|2020-08-03 17:30:00|172010.1|171920.1|171964.6|171874.6|172042.5|171952.5|171953.4|171863.4|791
1596476100000|2020-08-03 17:35:00|171964.1|171874.1|172037.7|171947.7|172058.1|171968.1|171960.1|171870.1|825
1596476400000|2020-08-03 17:40:00|172036.9|171946.9|172022|171932|172056.1|171966.1|172014.5|171924.5|849
1596476700000|2020-08-03 17:45:00|172027.1|171937.1|171892.9|171802.9|172047.9|171951.4|171864.6|171774.6|705
1596477000000|2020-08-03 17:50:00|171892.4|171802.4|171930.3|171840.3|171967.3|171860.7|171892.4|171799.4|1011
1596477300000|2020-08-03 17:55:00|171927.9|171837.9|171943.3|171853.3|171957.2|171858.8|171904.9|171805|895
1596477600000|2020-08-03 18:00:00|171938.9|171848.9|171957.9|171867.9|171992.8|171902.8|171932.8|171842.8|630
1596477900000|2020-08-03 18:05:00|171960.5|171870.5|171899.9|171809.9|171985.4|171873.9|171892.3|171799.2|591
1596478200000|2020-08-03 18:10:00|171900|171810|171985.1|171895.1|172022.4|171907.9|171900|171810|561
1596478500000|2020-08-03 18:15:00|171985.7|171895.7|171951.4|171861.4|171987.4|171897.4|171930.9|171840.9|450
1596478800000|2020-08-03 18:20:00|171949.2|171859.2|171956.9|171866.9|171958|171868|171928.5|171838.5|392
1596479100000|2020-08-03 18:25:00|171956.5|171866.5|171998.7|171908.7|172030.4|171923.8|171936.7|171846.7|391
1596479400000|2020-08-03 18:30:00|171998.9|171908.9|171988.2|171898.2|172034.3|171944.3|171966.5|171876.5|768
1596479700000|2020-08-03 18:35:00|171987.7|171897.7|171907.5|171817.5|171991.8|171901.8|171896.2|171790|946
1596480000000|2020-08-03 18:40:00|171907.6|171817.6|171929.2|171839.2|171978.1|171869.9|171888.8|171780.1|871
1596480300000|2020-08-03 18:45:00|171928|171838|171976.1|171846.1|172123.3|171993.3|171925.9|171828.4|826
1596480600000|2020-08-03 18:50:00|171975.9|171845.9|171997.6|171907.6|172024.1|171914.9|171944.6|171827.9|958
1596480900000|2020-08-03 18:55:00|171998.4|171908.4|172045|171955|172055.3|171960.9|171986.6|171864.7|822
1596481200000|2020-08-03 19:00:00|172045.5|171955.5|172040.5|171910.5|172164|172051.4|172001.5|171874.7|731
1596481500000|2020-08-03 19:05:00|172033.8|171903.8|172039.1|171909.1|172063.9|171954|171988|171876.1|725
1596481800000|2020-08-03 19:10:00|172036.1|171906.1|172044.8|171914.8|172058.9|171947.6|171991|171861|542
1596482100000|2020-08-03 19:15:00|172045|171915|172048.9|171918.9|172056.1|171947.8|172004.9|171905.6|408
1596482400000|2020-08-03 19:20:00|172048.4|171918.4|172048.6|171918.6|172053.3|171942.1|172017.9|171904.7|409
1596482700000|2020-08-03 19:25:00|172049.7|171919.7|171989.3|171899.3|172126.8|172017.9|171971.2|171860.7|772
1596483000000|2020-08-03 19:30:00|171994.7|171904.7|172068.4|171938.4|172074.1|171979.3|171983.9|171893.9|552
1596483300000|2020-08-03 19:35:00|172073.4|171943.4|172027.7|171937.7|172086.8|171973.2|172015.5|171888.6|718
1596483600000|2020-08-03 19:40:00|172017.9|171927.9|172028.9|171898.9|172058.6|171950.2|171997.4|171898.9|485
1596483900000|2020-08-03 19:45:00|172027|171897|172003.5|171913.5|172037.3|171922.6|171993.2|171883.5|450
1596484200000|2020-08-03 19:50:00|172008.4|171918.4|172000.5|171910.5|172066.5|171959.1|171960.1|171857.3|878
1596484500000|2020-08-03 19:55:00|171999.1|171909.1|172061.5|171931.5|172063.8|171933.8|171915|171785|723
1596484800000|2020-08-03 20:00:00|172061.2|171931.2|171980.5|171850.5|172067.5|171937.5|171961.9|171834.1|997
1596485100000|2020-08-03 20:05:00|171974.9|171844.9|171945.6|171815.6|171990.7|171860.7|171921.4|171794.5|865
1596485400000|2020-08-03 20:10:00|171948.6|171818.6|171939.9|171849.9|171968|171878|171907.3|171799|598
1596485700000|2020-08-03 20:15:00|171939.6|171849.6|171958.7|171828.7|171977.8|171872.4|171921.5|171817.5|384
1596486000000|2020-08-03 20:20:00|171959.9|171829.9|171968.2|171838.2|171968.8|171854.8|171936.5|171819.6|211
1596486300000|2020-08-03 20:25:00|171965.6|171835.6|171927.6|171797.6|171978.4|171848.4|171884.7|171754.7|263
1596486600000|2020-08-03 20:30:00|171928.8|171798.8|171895.3|171765.3|171928.8|171798.8|171858.8|171746.2|402
1596486900000|2020-08-03 20:35:00|171895.2|171765.2|171904.4|171774.4|171911.4|171788|171874.5|171753.5|280
1596487200000|2020-08-03 20:40:00|171896.7|171766.7|171923.7|171793.7|171935.3|171805.3|171888.8|171758.8|383
1596487500000|2020-08-03 20:45:00|171924|171794|171943|171813|171963.4|171833.4|171918.3|171788.3|556
1596487800000|2020-08-03 20:50:00|171944.3|171814.3|171982.7|171852.7|172120.8|171917.1|171930.8|171800.7|646
1596488100000|2020-08-03 20:55:00|171976|171846|172070|171800|172167.9|171904.1|171956.4|171765.7|392
1596488400000|2020-08-03 21:00:00|172076.8|171806.8|172093.4|171823.4|172107.2|171837.2|172040.6|171789.2|54
1596488700000|2020-08-03 21:05:00|172050.2|171780.2|172098.9|171828.9|172384.3|172114.3|171955.9|171685.9|80
1596489000000|2020-08-03 21:10:00|172106.6|171836.6|172103.4|171833.4|172182.7|171912.7|172060|171790|137
1596489300000|2020-08-03 21:15:00|172187.3|171917.3|172089.7|171819.7|172193.5|171923.5|172067.8|171797.8|120
1596489600000|2020-08-03 21:20:00|172149.7|171879.7|172106.2|171836.2|172189.6|171919.6|172057.4|171787.4|97
1596489900000|2020-08-03 21:25:00|172100.7|171830.7|172100.7|171830.7|172185.3|171915.3|172063.7|171793.7|146
1596490200000|2020-08-03 21:30:00|172094.2|171824.2|172110.8|171840.8|172171.7|171901.7|172061.7|171791.7|255
1596490500000|2020-08-03 21:35:00|172100.7|171830.7|172099.6|171829.6|172185.4|171915.4|172066|171796|96
1596490800000|2020-08-03 21:40:00|172104.9|171834.9|172070.6|171800.6|172175.9|171905.9|172064.7|171794.7|99
1596491100000|2020-08-03 21:45:00|172150.4|171880.4|172130.9|171860.9|172183|171913|172057.5|171787.5|140
1596491400000|2020-08-03 21:50:00|172107.1|171837.1|172100.3|171830.3|172160.5|171890.5|172063.4|171793.4|108
1596491700000|2020-08-03 21:55:00|172129.7|171859.7|172102.7|171832.7|172152|171882|172060.7|171790.7|128
1596492000000|2020-08-03 22:00:00|172116.5|171846.5|172076.8|171806.8|172150.2|171880.2|172029|171759|482
1596492300000|2020-08-03 22:05:00|172072.1|171802.1|172075.9|171805.9|172108|171838|172023.8|171753.8|365
1596492600000|2020-08-03 22:10:00|172073|171803|172032.6|171762.6|172130.4|171860.4|171901.1|171734.7|403
1596492900000|2020-08-03 22:15:00|172030.9|171760.9|172076.1|171806.1|172126|171856|171988.9|171749.3|368
1596493200000|2020-08-03 22:20:00|172063.3|171793.3|172086.3|171816.3|172130.8|171860.8|171930|171779.2|465
1596493500000|2020-08-03 22:25:00|172084.3|171814.3|172083.4|171813.4|172107.7|171837.7|171908|171738.4|381
1596493800000|2020-08-03 22:30:00|172082.7|171812.7|172090.8|171820.8|172122.3|171852.3|172033.4|171763.4|496
1596494100000|2020-08-03 22:35:00|172088.7|171818.7|172079.1|171809.1|172144.7|171874.7|172035.4|171765.4|457
1596494400000|2020-08-03 22:40:00|172077|171807|172063.6|171793.6|172121.8|171851.8|172032.5|171762.5|380
1596494700000|2020-08-03 22:45:00|172062.7|171792.7|172068.9|171798.9|172114.3|171844.3|172003.5|171733.5|319
1596495000000|2020-08-03 22:50:00|172067.6|171797.6|172080.9|171810.9|172105.9|171835.9|171923.5|171746.4|388
1596495300000|2020-08-03 22:55:00|172075.6|171805.6|172077.2|171807.2|172112.8|171842.8|172037.8|171767.8|522
1596495600000|2020-08-03 23:00:00|172088|171818|172088|171818|172150.2|171880.2|171965.5|171784.5|469
1596495900000|2020-08-03 23:05:00|172094.4|171824.4|172097.7|171827.7|172144.5|171874.5|172052.4|171788.4|471
1596496200000|2020-08-03 23:10:00|172096.7|171826.7|172097.2|171827.2|172121.3|171851.3|172002.9|171732.9|430
1596496500000|2020-08-03 23:15:00|172091.9|171821.9|172071.7|171824|172126.9|171856.9|172010.1|171741.9|486
1596496800000|2020-08-03 23:20:00|172085.4|171817.7|172150.8|171880.8|172153.8|171883.8|172011.4|171741.4|489
1596497100000|2020-08-03 23:25:00|172151.8|171881.8|172085.1|171846.3|172170.6|171910.7|172076.1|171836.2|667
1596497400000|2020-08-03 23:30:00|172085.4|171846.5|172119.7|171878.4|172170.5|171952.4|172072|171833.4|505
1596497700000|2020-08-03 23:35:00|172110.3|171889.7|172085.1|171955.1|172156.5|171978.4|172062|171858|532
1596498000000|2020-08-03 23:40:00|172082.2|171952.2|172133.4|171928.1|172139.9|171990.2|172060.4|171914.7|360
1596498300000|2020-08-03 23:45:00|172098|171968|172072.3|171942.3|172154.5|171971.9|172045.6|171870.3|274
1596498600000|2020-08-03 23:50:00|172072.2|171942.2|172138.9|171933.9|172174.5|172009.5|172065.1|171910.7|605
1596498900000|2020-08-03 23:55:00|172137.2|171932.8|172070.1|171940.1|172159.4|171989.6|172062.4|171909.5|380
1596499200000|2020-08-04 00:00:00|172070|171940|172137.2|172007.2|172143.6|172013.6|172033.2|171893.6|573
1596499500000|2020-08-04 00:05:00|172138.1|172008.1|172127.5|171997.5|172204.3|172037.2|172103.3|171973.3|544
1596499800000|2020-08-04 00:10:00|172131.1|172001.1|172147.7|172017.7|172163|172033|172101.5|171971.5|381
1596500100000|2020-08-04 00:15:00|172148.1|172018.1|172119.1|171989.1|172222.5|172027.5|172104.2|171947|449
1596500400000|2020-08-04 00:20:00|172119.2|171989.2|172128.6|171998.6|172194.7|172025.5|172114.6|171952.2|351
1596500700000|2020-08-04 00:25:00|172128.5|171998.5|172106.2|171976.2|172178.5|172007.5|172038.3|171837.5|814
1596501000000|2020-08-04 00:30:00|172116.3|171986.3|172098.9|171854.3|172174|171998|172040.2|171841.5|786
1596501300000|2020-08-04 00:35:00|172095.5|171858.6|172127.6|171997.6|172183.1|172004.6|172031.5|171829.5|669
1596501600000|2020-08-04 00:40:00|172128.2|171998.2|172156.2|172026.2|172196.3|172038.9|172093|171889.4|602
1596501900000|2020-08-04 00:45:00|172155|172025|172130.1|172000.1|172202.4|172045.4|172098.6|171916.7|521
1596502200000|2020-08-04 00:50:00|172124.7|171994.7|172124.4|171994.4|172188|172007.5|172104.2|171946.8|487
1596502500000|2020-08-04 00:55:00|172124.1|171994.1|172128.2|171998.2|172204.9|172025.1|172066.8|171936.8|531
1596502800000|2020-08-04 01:00:00|172128.7|171998.7|172113.9|171983.9|172211.3|172003.1|172095.6|171917.9|614
1596503100000|2020-08-04 01:05:00|172113.6|171983.6|172102.4|171972.4|172169.4|172000.6|172061.2|171869.6|519
1596503400000|2020-08-04 01:10:00|172103.6|171973.6|172091.6|171961.6|172173.1|172010.8|172060|171878.2|478
1596503700000|2020-08-04 01:15:00|172096.3|171966.3|172071.8|171941.8|172144.8|171996.8|172046.9|171891.8|438
1596504000000|2020-08-04 01:20:00|172073.8|171943.8|172076.1|171946.1|172135.1|171969.8|172066.4|171898.2|394
1596504300000|2020-08-04 01:25:00|172080.1|171950.1|172144.2|172014.2|172169.2|172037.3|172069.5|171910.3|685
1596504600000|2020-08-04 01:30:00|172145.3|172015.3|172091.3|171961.3|172211.5|172060.7|172066.5|171895.7|570
1596504900000|2020-08-04 01:35:00|172089.9|171959.9|172056.9|171926.9|172174.6|172018.8|172054.3|171899.9|540
1596505200000|2020-08-04 01:40:00|172056.6|171926.6|172074.3|171944.3|172114.3|171983.9|172046.4|171865.4|675
1596505500000|2020-08-04 01:45:00|172074.7|171944.7|172143.1|172013.1|172205.2|172039.7|172066.2|171936.2|513
1596505800000|2020-08-04 01:50:00|172142.3|172012.3|172140.7|172010.7|172194.4|172049.8|172114.3|171968.2|436
1596506100000|2020-08-04 01:55:00|172140.6|172010.6|172150.5|172020.5|172183.9|172034.8|172111.1|171953.4|406
1596506400000|2020-08-04 02:00:00|172151.3|172021.3|172147.3|172017.3|172197.3|172037.7|172126|171962.4|393
1596506700000|2020-08-04 02:05:00|172149.6|172019.6|172093.2|171963.2|172199.6|172033.9|172085.8|171955.8|366
1596507000000|2020-08-04 02:10:00|172092.2|171962.2|172057.1|171927.1|172149.7|172002.4|172052.9|171903.2|380
1596507300000|2020-08-04 02:15:00|172054|171924|172096.2|171966.2|172136.7|171990.3|172049|171907.6|445
1596507600000|2020-08-04 02:20:00|172095.2|171965.2|172136.1|172006.1|172162.7|172024.9|172066.2|171924.2|485
1596507900000|2020-08-04 02:25:00|172135.7|172005.7|172135.6|172005.6|172160.1|172030.1|172125.9|171995.9|369
1596508200000|2020-08-04 02:30:00|172135.9|172005.9|172156.3|172026.3|172217.9|172055.1|172097.9|171967.9|360
1596508500000|2020-08-04 02:35:00|172158.8|172028.8|172034.9|171904.9|172189.7|172045.8|172020.9|171854.8|443
1596508800000|2020-08-04 02:40:00|172035.5|171905.5|172097.5|171967.5|172141.2|171974|171968.3|171796.5|524
1596509100000|2020-08-04 02:45:00|172098.4|171968.4|172047.4|171917.4|172138.1|171980.3|172035.2|171905.2|575
1596509400000|2020-08-04 02:50:00|172046.8|171916.8|172036.1|171906.1|172058.3|171928.3|172027.1|171897.1|289
1596509700000|2020-08-04 02:55:00|172035.5|171905.5|172050.9|171920.9|172086.6|171946.2|172026.2|171858.7|437
1596510000000|2020-08-04 03:00:00|172050.8|171920.8|172072.8|171942.8|172102.5|171968.9|172025.9|171894.9|326
1596510300000|2020-08-04 03:05:00|172070.6|171940.6|172068.3|171938.3|172114.6|171956.6|172046.4|171911.9|310
1596510600000|2020-08-04 03:10:00|172070.4|171940.4|172088.1|171958.1|172176.4|171961.7|172055.5|171906.4|326
1596510900000|2020-08-04 03:15:00|172087.6|171957.6|172071.2|171941.2|172171.7|171984.1|172043.1|171889.2|447
1596511200000|2020-08-04 03:20:00|172054.8|171924.8|172073.2|171943.2|172184.1|171960.3|172051.7|171888.6|431
1596511500000|2020-08-04 03:25:00|172073.4|171943.4|172097.4|171967.4|172161|171968.5|172059.1|171911|450
1596511800000|2020-08-04 03:30:00|172094.4|171964.4|172073.6|171943.6|172184.5|171966.1|172056.3|171901|583
1596512100000|2020-08-04 03:35:00|172067.3|171937.3|172048.5|171918.5|172172.1|171983.6|172039.3|171872.5|442
1596512400000|2020-08-04 03:40:00|172050.7|171920.7|172071.5|171941.5|172155.6|171957|172024.9|171870.8|371
1596512700000|2020-08-04 03:45:00|172071.4|171941.4|172052.1|171922.1|172179.5|171966|172048.1|171899.5|356
1596513000000|2020-08-04 03:50:00|172071.4|171941.4|172088.2|171958.2|172198.1|171965.3|172035.8|171884.5|359
1596513300000|2020-08-04 03:55:00|172087.3|171957.3|172089.3|171885.3|172155.1|171967.2|172017.5|171862.9|439
1596513600000|2020-08-04 04:00:00|172047.5|171917.5|172052.6|171922.6|172146.3|171936.1|171992.9|171834.2|496
1596513900000|2020-08-04 04:05:00|172052.7|171922.7|172008.9|171878.9|172163.3|171976.4|171997.3|171838.3|447
1596514200000|2020-08-04 04:10:00|172015.9|171885.9|171996.4|171866.4|172110.5|171895.8|171984.7|171835.6|396
1596514500000|2020-08-04 04:15:00|171997.7|171867.7|171989.8|171859.8|172074.2|171886.2|171979|171800.2|376
1596514800000|2020-08-04 04:20:00|171989.5|171859.5|172000.9|171870.9|172094.8|171883.4|171967|171804.3|426
1596515100000|2020-08-04 04:25:00|172001.5|171871.5|172040|171910|172099.7|171925.1|171955.8|171773.2|358
1596515400000|2020-08-04 04:30:00|172044|171914|172028.2|171898.2|172138.3|171937|171974.9|171815.5|630
1596515700000|2020-08-04 04:35:00|172022.2|171892.2|172079.1|171949.1|172179.6|171989.6|172009.5|171829.3|578
1596516000000|2020-08-04 04:40:00|172084.4|171954.4|172068.5|171938.5|172161.2|171959.3|171993.9|171834.7|475
1596516300000|2020-08-04 04:45:00|172117.3|171890.3|172122.5|171992.5|172226.3|172008.2|172046.3|171890.3|406
1596516600000|2020-08-04 04:50:00|172120.6|171990.6|172109.2|171979.2|172217.3|172004.7|172063.1|171907.9|483
1596516900000|2020-08-04 04:55:00|172109.3|171979.3|171995.6|171865.6|172170.7|171988.2|171981.8|171822.7|371
1596517200000|2020-08-04 05:00:00|171998.7|171868.7|171982.9|171852.9|172016.3|171886.3|171975.8|171845.8|488
1596517500000|2020-08-04 05:05:00|171982.3|171852.3|171997.7|171867.7|172021.1|171891.1|171981.2|171851.2|385
1596517800000|2020-08-04 05:10:00|171996.3|171866.3|172064.8|171934.8|172088.9|171958.9|171983.7|171853.7|378
1596518100000|2020-08-04 05:15:00|172065.3|171935.3|172127.4|171997.4|172127.4|171997.4|172062.2|171932.2|600
1596518400000|2020-08-04 05:20:00|172125|171995|172095.5|171965.5|172142.2|172012.2|172095.5|171965.5|401
1596518700000|2020-08-04 05:25:00|172092.3|171962.3|172068.8|171938.8|172099.3|171969.3|172010.6|171880.6|529
1596519000000|2020-08-04 05:30:00|172068.5|171938.5|172143.7|172013.7|172157.3|172027.3|172047|171917|493
1596519300000|2020-08-04 05:35:00|172144|172014|172139.9|172009.9|172151.1|172021.1|172120.1|171990.1|462
1596519600000|2020-08-04 05:40:00|172141.6|172011.6|172133.1|172003.1|172150.5|172020.5|172119.1|171989.1|500
1596519900000|2020-08-04 05:45:00|172131.9|172001.9|171979|171849|172146.1|172031.1|171972.6|171842.6|561
1596520200000|2020-08-04 05:50:00|171978|171848|171827.7|171697.7|171978.7|171854.5|171824|171694|499
1596520500000|2020-08-04 05:55:00|171827.4|171697.4|171796.9|171666.9|171834.1|171704.1|171687.9|171557.9|707
1596520800000|2020-08-04 06:00:00|171801.3|171671.3|171837.6|171707.6|171845.6|171715.6|171765.6|171638.2|695
1596521100000|2020-08-04 06:05:00|171839.2|171709.2|172021.5|171891.5|172029.3|171899.3|171838.9|171708.9|657
1596521400000|2020-08-04 06:10:00|172022.4|171892.4|171931.9|171841.9|172023.8|171893.8|171904.2|171778.8|853
1596521700000|2020-08-04 06:15:00|171931.8|171841.8|171968.9|171838.9|172010.7|171880.7|171914.6|171802.9|624
1596522000000|2020-08-04 06:20:00|171969.2|171839.2|171822.3|171732.3|171974.7|171844.7|171809.3|171719.3|635
1596522300000|2020-08-04 06:25:00|171821.7|171731.7|171621.7|171491.7|171839.7|171749.7|171592.2|171482.7|796
1596522600000|2020-08-04 06:30:00|171622.5|171492.5|171524.9|171434.9|171623.6|171516.4|171514.7|171424.7|868
1596522900000|2020-08-04 06:35:00|171523.2|171433.2|171283.7|171193.7|171523.2|171433.2|171275.3|171185.3|966
1596523200000|2020-08-04 06:40:00|171283.2|171193.2|171453.3|171363.3|171470.7|171380.7|171278.3|171188.3|919
1596523500000|2020-08-04 06:45:00|171460.3|171370.3|171542.8|171452.8|171553.4|171463.4|171413.7|171323.7|748
1596523800000|2020-08-04 06:50:00|171539.5|171449.5|171412|171322|171591.7|171501.7|171371.9|171281.9|908
1596524100000|2020-08-04 06:55:00|171412.1|171322.1|171335.2|171245.2|171418.9|171328.9|171315.7|171225.7|988
1596524400000|2020-08-04 07:00:00|171332.7|171242.7|171269.4|171179.4|171388|171298|171218.6|171128.6|1001
1596524700000|2020-08-04 07:05:00|171269|171179|171375.7|171285.7|171386.4|171296.4|171260.1|171170.1|821
1596525000000|2020-08-04 07:10:00|171375.3|171285.3|171408.8|171318.8|171534.2|171444.2|171357.9|171267.9|1049
1596525300000|2020-08-04 07:15:00|171408.4|171318.4|171420.5|171330.5|171504.5|171414.5|171371.1|171281.1|931
1596525600000|2020-08-04 07:20:00|171420.4|171330.4|171439.2|171349.2|171520.7|171430.7|171415.2|171325.2|832
1596525900000|2020-08-04 07:25:00|171439|171349|171412.5|171322.5|171472.6|171382.6|171379.1|171289.1|972
1596526200000|2020-08-04 07:30:00|171414.5|171324.5|171445.6|171355.6|171449.9|171359.9|171349.8|171259.8|965
1596526500000|2020-08-04 07:35:00|171450.9|171360.9|171585.3|171495.3|171602.2|171512.2|171404.5|171314.5|864
1596526800000|2020-08-04 07:40:00|171584.8|171494.8|171684.5|171594.5|171740.4|171650.4|171581.9|171491.9|883
1596527100000|2020-08-04 07:45:00|171684.4|171594.4|171924.6|171834.6|171940.2|171850.2|171678.5|171588.5|949
1596527400000|2020-08-04 07:50:00|171926.2|171836.2|172168.8|172078.8|172266.2|172176.2|171923.4|171833.4|999
1596527700000|2020-08-04 07:55:00|172163.2|172073.2|172412.3|172322.3|172419.2|172329.2|172155.7|172065.7|978
1596528000000|2020-08-04 08:00:00|172409.5|172319.5|172484.5|172394.5|172630.1|172540.1|172409.5|172319.5|969
1596528300000|2020-08-04 08:05:00|172485.6|172395.6|172709.9|172619.9|172757.6|172667.6|172457.6|172367.6|880
1596528600000|2020-08-04 08:10:00|172709.7|172619.7|172597|172507|172709.7|172619.7|172563.4|172473.4|947
1596528900000|2020-08-04 08:15:00|172596.9|172506.9|172659.9|172569.9|172724|172634|172450.1|172360.1|1011
1596529200000|2020-08-04 08:20:00|172659.5|172569.5|172715.7|172625.7|172792.3|172702.3|172630.2|172540.2|977
1596529500000|2020-08-04 08:25:00|172660.3|172570.3|172597.5|172507.5|172677.6|172587.6|172566.1|172476.1|973
1596529800000|2020-08-04 08:30:00|172600|172510|172762.4|172672.4|172868.6|172778.6|172598.8|172508.8|952
1596530100000|2020-08-04 08:35:00|172760.3|172670.3|172661.6|172571.6|172798.1|172708.1|172615.6|172525.6|1058
1596530400000|2020-08-04 08:40:00|172662.4|172572.4|172582.4|172492.4|172667.8|172577.8|172509.3|172419.3|965
1596530700000|2020-08-04 08:45:00|172582.3|172492.3|172570|172480|172588|172498|172443.3|172353.3|948
1596531000000|2020-08-04 08:50:00|172569.8|172479.8|172556.6|172466.6|172657|172567|172551.5|172461.5|834
1596531300000|2020-08-04 08:55:00|172557.1|172467.1|172531.2|172441.2|172731.3|172641.3|172480.2|172390.2|946
1596531600000|2020-08-04 09:00:00|172556.1|172466.1|172738.8|172648.8|172761|172655.1|172523.6|172433.6|883
1596531900000|2020-08-04 09:05:00|172731.6|172641.6|172727.2|172637.2|172739.5|172649.5|172494.5|172404.5|1046
1596532200000|2020-08-04 09:10:00|172726.3|172636.3|172825.5|172735.5|172829.1|172739.1|172683.1|172593.1|838
1596532500000|2020-08-04 09:15:00|172825.4|172735.4|172916.7|172826.7|173014.6|172924.6|172819.2|172729.2|742
1596532800000|2020-08-04 09:20:00|172917|172827|172876.9|172786.9|172932.9|172842.9|172702.1|172612.1|931
1596533100000|2020-08-04 09:25:00|172877|172787|172767.2|172677.2|172908.6|172818.6|172756.3|172666.3|908
1596533400000|2020-08-04 09:30:00|172766.8|172676.8|172673.1|172583.1|172805.8|172715.8|172672.7|172582.7|900
1596533700000|2020-08-04 09:35:00|172673|172583|172719.9|172629.9|172759.4|172669.4|172571.9|172481.9|846
1596534000000|2020-08-04 09:40:00|172720.9|172630.9|172643.5|172553.5|172741.9|172651.9|172633.1|172543.1|850
1596534300000|2020-08-04 09:45:00|172643.1|172553.1|172767.8|172677.8|172808.2|172718.2|172641.6|172551.6|954
1596534600000|2020-08-04 09:50:00|172768.2|172678.2|172884.9|172794.9|172907.7|172817.7|172762|172672|826
1596534900000|2020-08-04 09:55:00|172881.4|172791.4|172908.8|172818.8|172969.4|172879.4|172860|172770|941
1596535200000|2020-08-04 10:00:00|172908.7|172818.7|173017.6|172927.6|173041|172951|172887|172797|697
1596535500000|2020-08-04 10:05:00|173019|172929|173200.6|173110.6|173208.1|173118.1|172992|172902|923
1596535800000|2020-08-04 10:10:00|173201|173111|173476.8|173386.8|173494.3|173404.3|173177.8|173087.8|1003
1596536100000|2020-08-04 10:15:00|173475.9|173385.9|173658.4|173568.4|173698.4|173608.4|173450.4|173350.7|942
1596536400000|2020-08-04 10:20:00|173658.8|173568.8|173885.9|173795.9|173893.5|173803.5|173651.8|173561.8|838
1596536700000|2020-08-04 10:25:00|173890.1|173800.1|173873.7|173783.7|173938|173848|173827.6|173737.6|938
1596537000000|2020-08-04 10:30:00|173872.3|173782.3|173975.5|173885.5|174011.6|173921.6|173871.2|173781.2|973
1596537300000|2020-08-04 10:35:00|173975.3|173885.3|174258.1|174168.1|174350.1|174235.1|173951.5|173861.5|933
1596537600000|2020-08-04 10:40:00|174262.9|174172.9|174114.3|174024.3|174269.2|174179.2|174080.8|173990.8|854
1596537900000|2020-08-04 10:45:00|174116.5|174026.5|174261.4|174171.4|174271.8|174176.6|174034.9|173944.9|920
1596538200000|2020-08-04 10:50:00|174257|174167|174522.7|174432.7|174646.8|174543.2|174250.5|174160.5|843
1596538500000|2020-08-04 10:55:00|174522.5|174432.5|174432.7|174342.7|174537.3|174447.3|174331.9|174241.9|805
1596538800000|2020-08-04 11:00:00|174467.5|174377.5|174393.7|174303.7|174481.8|174391.8|174363.6|174268.6|777
1596539100000|2020-08-04 11:05:00|174393.2|174303.2|174220.7|174130.7|174397.6|174307.6|174163.3|174073.3|760
1596539400000|2020-08-04 11:10:00|174221.4|174131.4|174332|174242|174422.9|174332.9|174195.4|174105.4|778
1596539700000|2020-08-04 11:15:00|174333.5|174243.5|174593.7|174503.7|174634.5|174516.7|174309.2|174219.2|885
1596540000000|2020-08-04 11:20:00|174592.4|174502.4|174248.9|174158.9|174595.4|174505.4|174183.1|174056.6|886
1596540300000|2020-08-04 11:25:00|174249.5|174159.5|174357|174267|174404.3|174295.3|174248.2|174158.2|953
1596540600000|2020-08-04 11:30:00|174356|174266|174582.5|174492.5|174606.8|174497.6|174303.9|174193.2|971
1596540900000|2020-08-04 11:35:00|174582|174492|174579.1|174489.1|174617.5|174526.8|174571.9|174473.5|736
1596541200000|2020-08-04 11:40:00|174577.6|174487.6|174521.7|174431.7|174583|174493|174494.6|174404.6|864
1596541500000|2020-08-04 11:45:00|174520.7|174430.7|174615.6|174525.6|174616.4|174526.4|174475.7|174385.7|918
1596541800000|2020-08-04 11:50:00|174615.1|174525.1|174439.4|174349.4|174672|174582|174421.2|174331.2|963
1596542100000|2020-08-04 11:55:00|174439.3|174349.3|174421.5|174331.5|174530.7|174440.7|174409.3|174319.3|910
1596542400000|2020-08-04 12:00:00|174421.4|174331.4|174374.9|174284.9|174522.7|174432.7|174318.2|174228.2|1017
1596542700000|2020-08-04 12:05:00|174376.1|174286.1|174244.9|174154.9|174386.2|174296.2|174134.8|174044.8|990
1596543000000|2020-08-04 12:10:00|174247.3|174157.3|174198.8|174108.8|174341.9|174251.9|174156.8|174066.8|947
1596543300000|2020-08-04 12:15:00|174205.2|174115.2|174250|174160|174331.4|174221.1|174188.3|174098.3|985
1596543600000|2020-08-04 12:20:00|174248.4|174158.4|174321.2|174231.2|174324.3|174234.3|174205.7|174115.7|961
1596543900000|2020-08-04 12:25:00|174321.3|174231.3|174277.1|174187.1|174433.2|174303.2|174234|174144|913
1596544200000|2020-08-04 12:30:00|174278|174188|174674.1|174584.1|174757.5|174643.3|174250.8|174160.8|907
1596544500000|2020-08-04 12:35:00|174672.3|174582.3|174828.2|174738.2|174875.1|174763.1|174661.7|174571.7|971
1596544800000|2020-08-04 12:40:00|174828.4|174738.4|175033|174943|175165.7|175045|174819.2|174729.2|1008
1596545100000|2020-08-04 12:45:00|175029.3|174939.3|175102.6|175012.6|175147.2|175039.1|174971.9|174881.9|833
1596545400000|2020-08-04 12:50:00|175101|175011|175291|175201|175423|175312.4|175028.5|174938.5|1104
1596545700000|2020-08-04 12:55:00|175283.5|175193.5|175112.7|175022.7|175295.4|175205.4|175045.6|174955.6|1041
1596546000000|2020-08-04 13:00:00|175114.9|175024.9|174821.7|174731.7|175120.2|175030.2|174788.7|174698.7|1073
1596546300000|2020-08-04 13:05:00|174822.1|174732.1|174882.1|174792.1|174980.7|174890.7|174779.6|174689.6|1043
1596546600000|2020-08-04 13:10:00|174882.5|174792.5|174784.8|174694.8|174888.9|174798.9|174754|174664|855
1596546900000|2020-08-04 13:15:00|174787.2|174697.2|174880.9|174790.9|174916.3|174819.3|174781.9|174691.9|862
1596547200000|2020-08-04 13:20:00|174878.9|174788.9|174892.5|174802.5|174943.4|174850.7|174825.8|174735.8|1005
1596547500000|2020-08-04 13:25:00|174892.2|174802.2|174888.4|174798.4|174963.3|174873.3|174877.1|174776.9|817
1596547800000|2020-08-04 13:30:00|174888.8|174798.8|174604.9|174514.9|174907.2|174801.2|174550.9|174460.9|980
1596548100000|2020-08-04 13:35:00|174602.6|174512.6|174639.5|174549.5|174707.2|174609.9|174390.4|174300.4|992
1596548400000|2020-08-04 13:40:00|174642.9|174552.9|174532.4|174442.4|174698.1|174608.1|174485.2|174395.2|969
1596548700000|2020-08-04 13:45:00|174532.2|174442.2|174439.9|174349.9|174536.3|174446.3|174411.5|174321.5|1015
1596549000000|2020-08-04 13:50:00|174442.2|174352.2|174268.9|174178.9|174473.1|174383.1|174212.2|174111|965
1596549300000|2020-08-04 13:55:00|174268.2|174178.2|174248|174118|174301.3|174211.3|174216.1|174116.9|809
1596549600000|2020-08-04 14:00:00|174246.5|174116.5|173914.6|173824.6|174362.9|174272.9|173813.1|173693.3|968
1596549900000|2020-08-04 14:05:00|173917.1|173827.1|173940|173850|174062.1|173956.8|173859|173769|1008
1596550200000|2020-08-04 14:10:00|173939.9|173849.9|174018.2|173928.2|174104|174014|173876.2|173768.7|1010
1596550500000|2020-08-04 14:15:00|174017.7|173927.7|173916.8|173826.8|174039.5|173949.5|173902.2|173812.2|967
1596550800000|2020-08-04 14:20:00|173918.3|173828.3|173893.3|173803.3|173930.8|173840.8|173724.4|173621.8|1046
1596551100000|2020-08-04 14:25:00|173894.3|173804.3|173905.9|173815.9|173972.1|173861.8|173781.8|173691.8|1050
1596551400000|2020-08-04 14:30:00|173905.1|173815.1|174100.4|174010.4|174108.7|174018.7|173904.2|173814.2|1013
1596551700000|2020-08-04 14:35:00|174105.2|174015.2|173981.1|173891.1|174146.2|174047.5|173951.8|173853.5|992
1596552000000|2020-08-04 14:40:00|173982.2|173892.2|173947.1|173857.1|173998.3|173908.3|173824.5|173724|1042
1596552300000|2020-08-04 14:45:00|173947.4|173857.4|173974.6|173884.6|174054.1|173946.1|173936.1|173846.1|1067
1596552600000|2020-08-04 14:50:00|173976.2|173886.2|174091|174001|174098.4|174008.4|173910.8|173820.8|1016
1596552900000|2020-08-04 14:55:00|174093.7|174003.7|174244.4|174154.4|174266|174176|174057.9|173967.9|1007
1596553200000|2020-08-04 15:00:00|174244.5|174154.5|174117.1|174027.1|174244.5|174154.5|174082.9|173992.9|1100
1596553500000|2020-08-04 15:05:00|174122.7|174032.7|174189.8|174099.8|174208.7|174114.9|174089.8|173999.8|870
1596553800000|2020-08-04 15:10:00|174188.2|174098.2|173982.1|173892.1|174210.6|174102.6|173968.3|173878.3|845
1596554100000|2020-08-04 15:15:00|173981.5|173891.5|173872.4|173782.4|173996.5|173906.5|173869.3|173779.3|870
1596554400000|2020-08-04 15:20:00|173872.6|173782.6|173883.5|173793.5|173928.3|173838.3|173785.8|173695.8|997
1596554700000|2020-08-04 15:25:00|173882|173792|174076.7|173986.7|174077.1|173987.1|173777.6|173687.6|990
1596555000000|2020-08-04 15:30:00|174074|173984|173927.2|173837.2|174185.1|174069.8|173913.1|173810.7|1047
1596555300000|2020-08-04 15:35:00|173927.5|173837.5|173829.3|173739.3|173927.5|173837.5|173810|173698.2|974
1596555600000|2020-08-04 15:40:00|173826.5|173736.5|173896.2|173806.2|173917.3|173827.3|173794.7|173704.7|953
1596555900000|2020-08-04 15:45:00|173897|173807|173926.6|173836.6|173939.2|173849.2|173884.9|173794.9|830
1596556200000|2020-08-04 15:50:00|173925.9|173835.9|173801.3|173711.3|173926.5|173836.5|173801.3|173711.3|930
1596556500000|2020-08-04 15:55:00|173799.8|173709.8|173860.7|173770.7|173878.7|173788.7|173774.8|173684.8|1028
1596556800000|2020-08-04 16:00:00|173859|173769|173763.1|173673.1|173866.1|173776.1|173738.7|173648.7|871
1596557100000|2020-08-04 16:05:00|173763|173673|173891.6|173801.6|173910.5|173820.5|173748|173658|927
1596557400000|2020-08-04 16:10:00|173891.9|173801.9|173975|173885|174057.9|173967.9|173880.1|173790.1|892
1596557700000|2020-08-04 16:15:00|173972.6|173882.6|173777.9|173687.9|173975.3|173885.3|173745.1|173655.1|792
1596558000000|2020-08-04 16:20:00|173778.8|173688.8|173943.1|173853.1|173945.1|173855.1|173776.4|173686.4|776
1596558300000|2020-08-04 16:25:00|173937.5|173847.5|174077.4|173987.4|174100.5|174010.5|173935.6|173845.6|800
1596558600000|2020-08-04 16:30:00|174080.6|173990.6|174049|173959|174170.9|174080.9|174035.2|173945.2|743
1596558900000|2020-08-04 16:35:00|174049.2|173959.2|174065.4|173975.4|174083.1|173993.1|174034.7|173944.7|753
1596559200000|2020-08-04 16:40:00|174064.5|173974.5|174043.8|173953.8|174080.4|173990.4|174043.8|173953.8|667
1596559500000|2020-08-04 16:45:00|174042.6|173952.6|174005.5|173915.5|174097.8|174007.8|173987.7|173897.7|874
1596559800000|2020-08-04 16:50:00|174003.5|173913.5|174074|173984|174080.6|173990.6|173997.3|173907.3|801
1596560100000|2020-08-04 16:55:00|174074.1|173984.1|174057.9|173967.9|174104.5|174014.5|174039.2|173949.2|791
1596560400000|2020-08-04 17:00:00|174057.8|173967.8|174144.9|174054.9|174176.7|174086.7|174042.4|173952.4|837
1596560700000|2020-08-04 17:05:00|174145.1|174055.1|174152.6|174062.6|174183.1|174093.1|174112.9|174022.9|784
1596561000000|2020-08-04 17:10:00|174154|174064|174138.6|174048.6|174242.1|174152.1|174123.9|174033.9|852
1596561300000|2020-08-04 17:15:00|174139.4|174049.4|174077.4|173987.4|174185.3|174095.3|174061.8|173971.8|712
1596561600000|2020-08-04 17:20:00|174077.6|173987.6|174193.4|174103.4|174212.7|174122.7|174053.6|173963.6|781
1596561900000|2020-08-04 17:25:00|174193.3|174103.3|173974.6|173884.6|174242.5|174152.5|173968.6|173878.6|754
1596562200000|2020-08-04 17:30:00|173975.4|173885.4|173907|173817|174036.3|173946.3|173885.7|173795.7|711
1596562500000|2020-08-04 17:35:00|173907.3|173817.3|173838.3|173748.3|173920.2|173830.2|173819.9|173729.9|834
1596562800000|2020-08-04 17:40:00|173839.4|173749.4|173875|173785|173908.4|173818.4|173820.4|173730.4|840
1596563100000|2020-08-04 17:45:00|173877.9|173787.9|173891.1|173801.1|173920.4|173830.4|173861.6|173771.6|676
1596563400000|2020-08-04 17:50:00|173889.7|173799.7|173882.2|173792.2|173907|173817|173840.6|173750.6|647
1596563700000|2020-08-04 17:55:00|173885.1|173795.1|173908.8|173818.8|173926|173836|173845|173755|762
1596564000000|2020-08-04 18:00:00|173907.4|173817.4|173754.2|173664.2|173921.4|173831.4|173754.2|173664.2|887
1596564300000|2020-08-04 18:05:00|173754.9|173664.9|173835.9|173745.9|173881.5|173791.5|173748.9|173658.9|765
1596564600000|2020-08-04 18:10:00|173835.5|173745.5|173863.7|173773.7|173921.8|173831.8|173830.4|173740.4|725
1596564900000|2020-08-04 18:15:00|173864.2|173774.2|173897.9|173807.9|173909|173819|173834.3|173744.3|619
1596565200000|2020-08-04 18:20:00|173895.8|173805.8|174040.4|173950.4|174067.3|173977.3|173893.9|173803.9|616
1596565500000|2020-08-04 18:25:00|174040.7|173950.7|174122.7|174032.7|174125.1|174035.1|174023.3|173933.3|525
1596565800000|2020-08-04 18:30:00|174123.3|174033.3|174271.1|174181.1|174296.1|174206.1|174108.9|174018.9|848
1596566100000|2020-08-04 18:35:00|174271|174181|174190.8|174100.8|174288.8|174198.8|174174.7|174084.7|800
1596566400000|2020-08-04 18:40:00|174190.6|174100.6|174173.7|174083.7|174252.2|174158.7|174168.9|174078.9|546
1596566700000|2020-08-04 18:45:00|174173.5|174083.5|174191.1|174101.1|174196.4|174106.4|174168.1|174078.1|550
1596567000000|2020-08-04 18:50:00|174191.2|174101.2|174192.6|174102.6|174215.8|174125.8|174174.5|174084.5|598
1596567300000|2020-08-04 18:55:00|174192.3|174102.3|174109.7|174019.7|174197.7|174107.7|174084.7|173994.7|615
1596567600000|2020-08-04 19:00:00|174110.3|174020.3|174064.1|173974.1|174116.9|174026.9|174015.2|173923.5|809
1596567900000|2020-08-04 19:05:00|174056.3|173966.3|174010.7|173880.7|174132.7|174033.1|173990.2|173869.5|739
1596568200000|2020-08-04 19:10:00|174011|173881|173970.7|173880.7|174069.8|173960.8|173924.5|173819.4|781
1596568500000|2020-08-04 19:15:00|173969.1|173879.1|174052.1|173962.1|174073.8|173964.1|173964.5|173874.5|587
1596568800000|2020-08-04 19:20:00|174053|173963|173876.9|173786.9|174071.3|173965.1|173871.4|173758.7|679
1596569100000|2020-08-04 19:25:00|173874.5|173784.5|174050|173920|174064|173958.7|173872.3|173782.3|625
1596569400000|2020-08-04 19:30:00|174049.2|173919.2|173932.1|173802.1|174059.4|173950.7|173867.6|173755|739
1596569700000|2020-08-04 19:35:00|173937.1|173807.1|173837.9|173707.9|173995|173888|173803.6|173686.4|786
1596570000000|2020-08-04 19:40:00|173837.2|173707.2|173881.8|173751.8|173917.5|173812.1|173816.6|173686.6|691
1596570300000|2020-08-04 19:45:00|173881.3|173751.3|173818|173728|173889.9|173783.9|173810.7|173708.3|483
1596570600000|2020-08-04 19:50:00|173815.8|173725.8|173907.3|173817.3|173921|173831|173812.6|173722.6|863
1596570900000|2020-08-04 19:55:00|173907.4|173817.4|173809.7|173679.7|173908.7|173818.7|173797.9|173674.8|768
1596571200000|2020-08-04 20:00:00|173806.3|173676.3|173803|173713|173830.7|173727.2|173770.6|173673.6|587
1596571500000|2020-08-04 20:05:00|173802.5|173712.5|173806.7|173716.7|173840.7|173736.8|173783.5|173668.3|687
1596571800000|2020-08-04 20:10:00|173806.6|173716.6|173770.2|173680.2|173817.1|173721.5|173765.9|173645.4|525
1596572100000|2020-08-04 20:15:00|173771.1|173681.1|173889.7|173759.7|173899.2|173769.2|173771.1|173680.1|438
1596572400000|2020-08-04 20:20:00|173888.6|173758.6|173875.6|173745.6|173901.5|173771.5|173864.3|173734.3|376
1596572700000|2020-08-04 20:25:00|173874.1|173744.1|173880.9|173750.9|173916.3|173786.3|173827.5|173697.5|484
1596573000000|2020-08-04 20:30:00|173880.5|173750.5|173867.3|173737.3|173903.1|173773.1|173864.3|173734.3|316
1596573300000|2020-08-04 20:35:00|173868.6|173738.6|173872.4|173742.4|173885|173755|173854.9|173724.9|254
1596573600000|2020-08-04 20:40:00|173880.1|173750.1|173883.5|173753.5|173893.4|173763.4|173862.4|173732.4|217
1596573900000|2020-08-04 20:45:00|173881.8|173751.8|173814.8|173684.8|173928.4|173751.8|173734.4|173604.4|440
1596574200000|2020-08-04 20:50:00|173817.4|173687.4|173829.3|173624.9|173865.6|173695.8|173789.2|173591.3|385
1596574500000|2020-08-04 20:55:00|173794.6|173664.6|173966.4|173696.4|173966.4|173696.4|173792.6|173532.8|500
1596574800000|2020-08-04 21:00:00|173979.7|173709.7|173998.3|173728.3|174175.3|173905.3|173969|173699|61
1596575100000|2020-08-04 21:05:00|174007.1|173737.1|174041.8|173771.8|174044.8|173774.8|173711.4|173441.4|79
1596575400000|2020-08-04 21:10:00|174008|173738|174022.1|173752.1|174062.3|173792.3|173984.1|173714.1|226
1596575700000|2020-08-04 21:15:00|174031.2|173761.2|174013.9|173743.9|174032|173762|173988|173718|88
1596576000000|2020-08-04 21:20:00|174059.5|173789.5|174026|173756|174059.5|173789.5|173988|173718|71
1596576300000|2020-08-04 21:25:00|173988|173718|174020.7|173750.7|174052.6|173782.6|173988|173718|79
1596576600000|2020-08-04 21:30:00|174013.2|173743.2|174020.1|173750.1|174042|173772|173988|173718|82
1596576900000|2020-08-04 21:35:00|174052.4|173782.4|174033.6|173763.6|174052.4|173782.4|173988|173718|110
1596577200000|2020-08-04 21:40:00|174009.5|173739.5|174022.7|173752.7|174044.9|173774.9|173988|173718|141
1596577500000|2020-08-04 21:45:00|174002.8|173732.8|174029.9|173759.9|174066.1|173796.1|173950.8|173680.8|544
1596577800000|2020-08-04 21:50:00|174030.1|173760.1|174021|173751|174042.1|173772.1|173976.7|173706.7|171
1596578100000|2020-08-04 21:55:00|174021.7|173751.7|174042.3|173772.3|174066.1|173796.1|173990|173720|242
1596578400000|2020-08-04 22:00:00|174041.8|173771.8|173914.1|173644.1|174041.8|173771.8|173903.8|173633.8|593
1596578700000|2020-08-04 22:05:00|173906.8|173636.8|173919.5|173649.5|173944.7|173738.1|173868.1|173625.8|489
1596579000000|2020-08-04 22:10:00|173919.2|173649.2|173897.2|173627.2|173959.9|173723.3|173853|173617.2|442
1596579300000|2020-08-04 22:15:00|173894|173624|173920.4|173650.4|173979.3|173730.5|173854.9|173624|446
1596579600000|2020-08-04 22:20:00|173918.8|173648.8|173941.5|173671.5|173959.6|173734.2|173798.3|173590.9|586
1596579900000|2020-08-04 22:25:00|173939.8|173669.8|173935|173678.7|173980.4|173717.3|173890.8|173633.9|467
1596580200000|2020-08-04 22:30:00|173934.8|173671.5|173905.1|173635.1|173991.9|173747|173852.1|173582.1|439
1596580500000|2020-08-04 22:35:00|173914.3|173644.3|173910.7|173640.7|173945.7|173686.9|173828.2|173558.2|497
1596580800000|2020-08-04 22:40:00|173913.9|173643.9|173897.3|173627.3|173940.4|173700.5|173843.3|173573.3|489
1596581100000|2020-08-04 22:45:00|173902.9|173632.9|173869.4|173599.4|173971.8|173708.3|173792.9|173522.9|596
1596581400000|2020-08-04 22:50:00|173868.4|173598.4|173887.7|173617.7|173923.6|173674.3|173813.2|173543.2|484
1596581700000|2020-08-04 22:55:00|173880.7|173610.7|173848.3|173578.3|173923.7|173664.5|173755.4|173485.4|380
1596582000000|2020-08-04 23:00:00|173861.2|173591.2|173893.9|173638.8|173930.1|173738.8|173818.8|173548.8|442
1596582300000|2020-08-04 23:05:00|173894.4|173643.1|173867.2|173599.1|173910.4|173714.5|173796.2|173526.2|366
1596582600000|2020-08-04 23:10:00|173864.1|173598.3|173884.7|173754.7|173930.1|173755.7|173759.5|173489.5|512
1596582900000|2020-08-04 23:15:00|173942.1|173726.6|173884.4|173754.4|173942.1|173781.8|173854.6|173672.9|245
1596583200000|2020-08-04 23:20:00|173899|173769|173957.9|173827.9|173985.2|173827.9|173760|173592.2|520
1596583500000|2020-08-04 23:25:00|173957.2|173827.2|173899.8|173690.1|173992.6|173827.2|173744.9|173569.8|561
1596583800000|2020-08-04 23:30:00|173900.5|173679.5|173928.7|173700.1|174032.6|173846.4|173811.8|173624.3|583
1596584100000|2020-08-04 23:35:00|173930.7|173696.7|173795.3|173665.3|173952|173714.6|173785|173606.2|590
1596584400000|2020-08-04 23:40:00|173796.2|173666.2|173920.2|173790.2|173967.7|173790.2|173743.5|173607.1|435
1596584700000|2020-08-04 23:45:00|173921.2|173791.2|173784.3|173654.3|173953.5|173791.6|173758.7|173575|542
1596585000000|2020-08-04 23:50:00|173783.1|173653.1|173786.8|173656.8|173850.1|173672.4|173764|173582.5|339
1596585300000|2020-08-04 23:55:00|173789.1|173659.1|173710.9|173440.9|173835.4|173663|173618.9|173423.7|526
1596585600000|2020-08-05 00:00:00|173634.8|173377.3|173516.4|173386.4|173634.8|173413.1|173476.7|173303|587
1596585900000|2020-08-05 00:05:00|173515.9|173385.9|173519.9|173389.9|173644|173464.3|173510.1|173323.7|560
1596586200000|2020-08-05 00:10:00|173521.3|173391.3|173576.8|173446.8|173684.4|173486.8|173510.1|173340|373
1596586500000|2020-08-05 00:15:00|173575.8|173445.8|173517.5|173387.5|173589.5|173459.5|173502.7|173319.6|446
1596586800000|2020-08-05 00:20:00|173517.7|173387.7|173519.5|173389.5|173583.9|173399.9|173500.1|173333.4|389
1596587100000|2020-08-05 00:25:00|173518|173388|173546|173416|173582|173430.8|173515.4|173351.3|323
1596587400000|2020-08-05 00:30:00|173555|173425|173676.6|173546.6|173823.9|173632.3|173540.2|173385.5|494
1596587700000|2020-08-05 00:35:00|173676.9|173546.9|173812.3|173569.5|173831.1|173636.1|173665.8|173451.1|508
1596588000000|2020-08-05 00:40:00|173796.8|173582.7|173876.9|173657.8|173890.7|173708.8|173729.5|173533.8|490
1596588300000|2020-08-05 00:45:00|173823.9|173658.3|173826|173696|173875.2|173706.2|173726.4|173537.2|483
1596588600000|2020-08-05 00:50:00|173825|173695|173817.7|173599.2|173878.1|173708.9|173717.4|173513.9|507
1596588900000|2020-08-05 00:55:00|173781.4|173651.4|173765|173635|173827.4|173659.4|173704.1|173504.2|485
1596589200000|2020-08-05 01:00:00|173766.9|173636.9|173772.3|173553.9|173812|173639.4|173688.1|173502|583
1596589500000|2020-08-05 01:05:00|173772.7|173556.2|173742.7|173612.7|173817|173647.7|173721.9|173548.7|663
1596589800000|2020-08-05 01:10:00|173742.8|173612.8|173929.9|173706.6|173983|173780.9|173695.4|173516.9|485
1596590100000|2020-08-05 01:15:00|173924.9|173712.2|173814.3|173684.3|173935.5|173765.9|173803.3|173640.5|499
1596590400000|2020-08-05 01:20:00|173814.1|173684.1|173650.6|173520.6|173881.9|173692|173630.1|173461.2|695
1596590700000|2020-08-05 01:25:00|173650.2|173520.2|173677.8|173547.8|173862.8|173694.2|173634.2|173457.6|792
1596591000000|2020-08-05 01:30:00|173677.5|173547.5|173700.5|173570.5|173826.2|173650.5|173641.8|173477.2|646
1596591300000|2020-08-05 01:35:00|173702.4|173572.4|173694.3|173564.3|173738.4|173602.4|173666|173532.5|442
1596591600000|2020-08-05 01:40:00|173694.4|173564.4|173689|173559|173706.7|173576.7|173669.6|173539.6|459
1596591900000|2020-08-05 01:45:00|173685.8|173555.8|173695.5|173565.5|173756.6|173579.8|173670.3|173507.8|409
1596592200000|2020-08-05 01:50:00|173695.1|173565.1|173669.5|173539.5|173718.6|173577.6|173656.7|173511.1|346
1596592500000|2020-08-05 01:55:00|173669.6|173539.6|173507.8|173417.8|173674.2|173553.8|173484.8|173331|485
1596592800000|2020-08-05 02:00:00|173508.5|173418.5|173749.7|173619.7|173804.8|173635.4|173502.7|173364.9|701
1596593100000|2020-08-05 02:05:00|173748.5|173618.5|173623.5|173493.5|173783.4|173620.8|173504|173319.7|708
1596593400000|2020-08-05 02:10:00|173623.6|173493.6|173531.3|173401.3|173637.8|173495.1|173521.6|173346.6|419
1596593700000|2020-08-05 02:15:00|173531.2|173401.2|173569.7|173439.7|173613.2|173450.2|173527.3|173363|405
1596594000000|2020-08-05 02:20:00|173569.8|173439.8|173556.3|173426.3|173597.3|173442.4|173554|173390.5|377
1596594300000|2020-08-05 02:25:00|173556|173426|173575.8|173445.8|173620.7|173455.4|173540.9|173402.5|416
1596594600000|2020-08-05 02:30:00|173576.4|173446.4|173573.1|173443.1|173620.9|173456.8|173563.5|173400.9|352
1596594900000|2020-08-05 02:35:00|173573|173443|173578.6|173448.6|173619.2|173455.6|173529.9|173377|424
1596595200000|2020-08-05 02:40:00|173578.7|173448.7|173527.6|173397.6|173598|173457.1|173496|173361.3|457
1596595500000|2020-08-05 02:45:00|173527.4|173397.4|173515.2|173385.2|173548.2|173418.2|173401.2|173271.2|469
1596595800000|2020-08-05 02:50:00|173517.6|173387.6|173388.3|173258.3|173576.7|173404.1|173375.4|173205.1|489
1596596100000|2020-08-05 02:55:00|173386.5|173256.5|173364.1|173234.1|173411.3|173281.3|173349|173192.7|509
1596596400000|2020-08-05 03:00:00|173365.5|173235.5|173346.2|173216.2|173428.2|173298.2|173333|173171.3|559
1596596700000|2020-08-05 03:05:00|173345.6|173215.6|173365|173235|173393.9|173249.8|173297.6|173151.7|632
1596597000000|2020-08-05 03:10:00|173365.7|173235.7|173326.2|173196.2|173438.2|173251.6|173320.9|173160.6|484
1596597300000|2020-08-05 03:15:00|173323.4|173193.4|173381.4|173251.4|173421.9|173261|173321.4|173191.4|424
1596597600000|2020-08-05 03:20:00|173381.5|173251.5|173406.1|173195.6|173430.6|173284.2|173357.8|173194.1|480
1596597900000|2020-08-05 03:25:00|173365.6|173235.6|173401.5|173271.5|173432.8|173286.9|173345|173174.9|408
1596598200000|2020-08-05 03:30:00|173407.1|173277.1|173499.5|173369.5|173597.8|173421|173381|173226.5|580
1596598500000|2020-08-05 03:35:00|173499.4|173369.4|173494.7|173364.7|173569.9|173411.8|173485.5|173355.5|384
1596598800000|2020-08-05 03:40:00|173494.8|173364.8|173262.1|173132.1|173494.8|173364.8|173247.8|173089.1|684
1596599100000|2020-08-05 03:45:00|173262.8|173132.8|173288|173158|173299.4|173169.4|173237.3|173107.3|542
1596599400000|2020-08-05 03:50:00|173283.6|173153.6|173251.9|173121.9|173308.9|173178.9|173246.7|173116.7|618
1596599700000|2020-08-05 03:55:00|173249.6|173119.6|173255.8|173125.8|173267.8|173137.8|173229.8|173099.8|721
1596600000000|2020-08-05 04:00:00|173254.6|173124.6|173246.6|173116.6|173265.5|173137.6|173226.6|173102.3|534
1596600300000|2020-08-05 04:05:00|173246.2|173116.2|173258.2|173128.2|173264.8|173149.6|173220|173090|446
1596600600000|2020-08-05 04:10:00|173260.1|173130.1|173264.8|173134.8|173271.5|173141.5|173251.5|173121.5|369
1596600900000|2020-08-05 04:15:00|173263|173133|173269.2|173139.2|173276.3|173146.3|173259.2|173129.2|412
1596601200000|2020-08-05 04:20:00|173264.1|173134.1|173260.2|173130.2|173277.1|173147.1|173243.3|173113.3|338
1596601500000|2020-08-05 04:25:00|173259.9|173129.9|173292|173162|173292.2|173162.2|173244.3|173114.3|431
1596601800000|2020-08-05 04:30:00|173290|173160|173290.8|173160.8|173304.5|173174.5|173282.4|173152.4|354
1596602100000|2020-08-05 04:35:00|173291.1|173161.1|173288.4|173158.4|173298.9|173168.9|173279|173149|313
1596602400000|2020-08-05 04:40:00|173288.6|173158.6|173149.4|173019.4|173306.2|173176.2|173147.9|173017.9|399
1596602700000|2020-08-05 04:45:00|173149.8|173019.8|173178.2|173048.2|173201.1|173071.1|173145.4|173015.4|508
1596603000000|2020-08-05 04:50:00|173179.8|173049.8|173178.5|173048.5|173198.4|173068.4|173148|173018|525
1596603300000|2020-08-05 04:55:00|173178.4|173048.4|173198.3|173068.3|173223.6|173093.6|173168.3|173038.3|853
1596603600000|2020-08-05 05:00:00|173197.5|173067.5|173214.6|173084.6|173232.3|173102.3|173187.4|173057.4|535
1596603900000|2020-08-05 05:05:00|173215.1|173085.1|173170.5|173040.5|173238.1|173108.1|173165.5|173035.5|566
1596604200000|2020-08-05 05:10:00|173170.2|173040.2|173115.1|172985.1|173211.8|173081.8|173108.8|172978.8|741
1596604500000|2020-08-05 05:15:00|173115|172985|173145.3|173015.3|173176.2|173046.2|173106.3|172976.3|637
1596604800000|2020-08-05 05:20:00|173145.9|173015.9|173161.6|173031.6|173165|173035|173120.6|172990.6|699
1596605100000|2020-08-05 05:25:00|173159.5|173029.5|173406.1|173276.1|173408.6|173278.6|173159.3|173029.3|524
1596605400000|2020-08-05 05:30:00|173409.2|173279.2|173314.2|173184.2|173409.2|173279.2|173289.9|173183.2|510
1596605700000|2020-08-05 05:35:00|173313|173183|173279.4|173189.4|173328.6|173206.2|173275.5|173171.6|485
1596606000000|2020-08-05 05:40:00|173278.7|173188.7|173372.8|173242.8|173377.9|173247.9|173277.5|173174.6|430
1596606300000|2020-08-05 05:45:00|173376.1|173246.1|173342.5|173212.5|173424.7|173294.7|173303.8|173192.5|739
1596606600000|2020-08-05 05:50:00|173341|173211|173381|173251|173392.9|173262.9|173307.2|173194.1|523
1596606900000|2020-08-05 05:55:00|173373.8|173243.8|173582.4|173452.4|173604|173474|173365.6|173235.6|807
1596607200000|2020-08-05 06:00:00|173581.1|173451.1|173529|173399|173643.1|173517.8|173457.3|173327.6|946
1596607500000|2020-08-05 06:05:00|173531.5|173401.5|173447.1|173317.1|173532.9|173402.9|173403.4|173273.4|752
1596607800000|2020-08-05 06:10:00|173440.3|173310.3|173457.4|173327.4|173522|173392|173413.5|173283.5|725
1596608100000|2020-08-05 06:15:00|173457.6|173327.6|173614.4|173484.4|173637.8|173522.8|173404.8|173274.8|829
1596608400000|2020-08-05 06:20:00|173613.5|173483.5|173538|173408|173674.3|173544.3|173467.7|173354.8|783
1596608700000|2020-08-05 06:25:00|173537.8|173407.8|173464.8|173334.8|173589.2|173459.2|173438.1|173314|803
1596609000000|2020-08-05 06:30:00|173465.9|173335.9|173381|173291|173484.5|173392.6|173347.1|173225.3|879
1596609300000|2020-08-05 06:35:00|173379.9|173289.9|173370.2|173280.2|173469.7|173375.1|173341.9|173251.9|851
1596609600000|2020-08-05 06:40:00|173371|173281|173225.7|173135.7|173372.5|173282.5|173215.6|173125.6|707
1596609900000|2020-08-05 06:45:00|173223.3|173133.3|173289.4|173199.4|173302|173212|173102.7|173012.4|802
1596610200000|2020-08-05 06:50:00|173289.2|173199.2|173225.8|173135.8|173291.2|173201.2|173216|173126|685
1596610500000|2020-08-05 06:55:00|173222.6|173132.6|172639.4|172509.4|173236.5|173146.5|172631.8|172509.4|826
1596610800000|2020-08-05 07:00:00|172636.3|172506.3|172817.3|172727.3|172888.5|172798.5|172576.6|172486.6|1064
1596611100000|2020-08-05 07:05:00|172818.2|172728.2|172599.4|172509.4|172892.3|172802.3|172591.2|172501.2|1091
1596611400000|2020-08-05 07:10:00|172599|172509|172370.1|172240.1|172634.2|172544.2|172333.6|172227.5|962
1596611700000|2020-08-05 07:15:00|172393.7|172263.7|172231.9|172141.9|172407.1|172317.1|172226|172136|1026
1596612000000|2020-08-05 07:20:00|172234.7|172144.7|172327.1|172237.1|172331.2|172241.2|172069.7|171979.7|990
1596612300000|2020-08-05 07:25:00|172326.6|172236.6|172390.8|172300.8|172429|172339|172249.9|172159.9|969
1596612600000|2020-08-05 07:30:00|172390.6|172300.6|172431.2|172341.2|172486.4|172396.4|172305.9|172215.9|1029
1596612900000|2020-08-05 07:35:00|172434.2|172344.2|172368.2|172278.2|172600|172510|172355.3|172265.3|989
1596613200000|2020-08-05 07:40:00|172370.5|172280.5|172293.4|172203.4|172402.2|172312.2|172251.1|172161.1|972
1596613500000|2020-08-05 07:45:00|172295.9|172205.9|172334.5|172244.5|172390.6|172300.6|172274.6|172184.6|1054
1596613800000|2020-08-05 07:50:00|172333.8|172243.8|172505.1|172415.1|172514.3|172424.3|172314.7|172224.7|984
1596614100000|2020-08-05 07:55:00|172489.3|172399.3|172738.5|172648.5|172758.5|172668.5|172468.6|172378.6|1077
1596614400000|2020-08-05 08:00:00|172739.7|172649.7|172550.3|172460.3|172744.1|172654.1|172509.9|172419.9|1016
1596614700000|2020-08-05 08:05:00|172552.2|172462.2|172814.1|172724.1|172866|172776|172541.1|172451.1|1065
1596615000000|2020-08-05 08:10:00|172814.3|172724.3|172786.1|172696.1|172887.8|172797.8|172765.8|172675.8|1024
1596615300000|2020-08-05 08:15:00|172784.4|172694.4|173126.4|173036.4|173144.8|173054.8|172753.3|172663.3|925
1596615600000|2020-08-05 08:20:00|173125.4|173035.4|173393.8|173303.8|173468.2|173362.6|173014.7|172924.7|985
1596615900000|2020-08-05 08:25:00|173394.3|173304.3|173601.3|173511.3|173635.4|173545.4|173385.3|173295.3|914
1596616200000|2020-08-05 08:30:00|173594.2|173504.2|173373.8|173283.8|173596|173506|173310.5|173220.5|948
1596616500000|2020-08-05 08:35:00|173373.1|173283.1|173226.7|173136.7|173477|173387|173223.9|173133.9|935
1596616800000|2020-08-05 08:40:00|173226.5|173136.5|173252|173162|173258.8|173168.8|173089|172999|910
1596617100000|2020-08-05 08:45:00|173251.5|173161.5|173036.4|172946.4|173255|173165|172990.2|172900.2|915
1596617400000|2020-08-05 08:50:00|173036.3|172946.3|172774.4|172684.4|173054.2|172964.2|172772.4|172682.4|953
1596617700000|2020-08-05 08:55:00|172775.5|172685.5|172488.6|172398.6|172841.7|172751.7|172409.5|172300.6|903
1596618000000|2020-08-05 09:00:00|172492|172402|172793.9|172703.9|172848.1|172750.9|172465.4|172375.4|901
1596618300000|2020-08-05 09:05:00|172795.4|172705.4|172576|172486|172900.3|172791.5|172576|172470.2|918
1596618600000|2020-08-05 09:10:00|172572.3|172482.3|172544.5|172454.5|172581.5|172482.3|172442.2|172352.2|790
1596618900000|2020-08-05 09:15:00|172543.6|172453.6|172562|172472|172625.9|172535.9|172479|172389|820
1596619200000|2020-08-05 09:20:00|172560.7|172470.7|172640.2|172550.2|172649.1|172559.1|172521.2|172431.2|945
1596619500000|2020-08-05 09:25:00|172640.5|172550.5|172421.4|172331.4|172667.7|172573.6|172373.5|172283.5|834
1596619800000|2020-08-05 09:30:00|172419.3|172329.3|172165.3|172075.3|172425.8|172335.8|172164.6|172074.6|979
1596620100000|2020-08-05 09:35:00|172169.3|172079.3|172198.6|172108.6|172241.5|172151.5|172125.3|172035.3|772
1596620400000|2020-08-05 09:40:00|172202.5|172112.5|172172.1|172082.1|172345.8|172255.8|172171.7|172081.7|917
1596620700000|2020-08-05 09:45:00|172173.3|172083.3|172057.4|171967.4|172196.9|172106.9|172010.1|171920.1|918
1596621000000|2020-08-05 09:50:00|172057.7|171967.7|172127.4|172037.4|172148.1|172058.1|172034.1|171944.1|957
1596621300000|2020-08-05 09:55:00|172117.7|172027.7|172291.1|172201.1|172300.5|172210.5|172099.5|172009.5|1100
1596621600000|2020-08-05 10:00:00|172274|172184|172206.1|172116.1|172316.3|172226.3|172164|172068.7|1032
1596621900000|2020-08-05 10:05:00|172206.9|172116.9|172303.2|172213.2|172307.1|172217.1|172175.4|172085.4|1095
1596622200000|2020-08-05 10:10:00|172304.3|172214.3|172260.5|172170.5|172305.4|172215.4|172251.4|172161.4|1058
1596622500000|2020-08-05 10:15:00|172260.4|172170.4|172416.9|172326.9|172485.3|172395.3|172244.1|172154.1|1066
1596622800000|2020-08-05 10:20:00|172415.9|172325.9|172407.8|172317.8|172438.7|172348.7|172382.2|172292.2|669
1596623100000|2020-08-05 10:25:00|172407.9|172317.9|172477.7|172387.7|172490.3|172400.3|172398|172308|708
1596623400000|2020-08-05 10:30:00|172479.5|172389.5|172537|172447|172537|172447|172458.7|172368.7|697
1596623700000|2020-08-05 10:35:00|172559.8|172469.8|172418.4|172328.4|172630.5|172540.5|172414|172324|972
1596624000000|2020-08-05 10:40:00|172419.2|172329.2|172364.9|172274.9|172420.6|172330.6|172301.3|172211.3|943
1596624300000|2020-08-05 10:45:00|172363.8|172273.8|172528|172438|172528.6|172438.6|172343.7|172253.7|813
1596624600000|2020-08-05 10:50:00|172526.5|172436.5|172596.8|172506.8|172616.3|172526.3|172511.3|172421.3|731
1596624900000|2020-08-05 10:55:00|172590.9|172500.9|172614.4|172524.4|172688.6|172598.6|172477.4|172387.4|956
1596625200000|2020-08-05 11:00:00|172653.5|172523.5|172600.8|172510.8|172670|172567.4|172570.5|172480.5|1099
1596625500000|2020-08-05 11:05:00|172602.2|172512.2|172739.7|172649.7|172755.4|172665.4|172587.1|172497.1|897
1596625800000|2020-08-05 11:10:00|172738.1|172648.1|172687.7|172597.7|172769.6|172679.6|172677.2|172587.2|856
1596626100000|2020-08-05 11:15:00|172687.5|172597.5|172736|172646|172748.2|172658.2|172617.9|172527.9|881
1596626400000|2020-08-05 11:20:00|172737.6|172647.6|172535.7|172445.7|172788.9|172698.9|172532.7|172425.6|984
1596626700000|2020-08-05 11:25:00|172536.7|172446.7|172472.8|172382.8|172617.5|172516.2|172434|172344|957
1596627000000|2020-08-05 11:30:00|172472.7|172382.7|172250.1|172160.1|172570.5|172465.6|172173.5|172075.2|858
1596627300000|2020-08-05 11:35:00|172249.7|172159.7|172188.5|172098.5|172250.9|172160.9|172167.5|172077.5|895
1596627600000|2020-08-05 11:40:00|172187.8|172097.8|171891.5|171801.5|172199.7|172109.7|171792.3|171702.3|888
1596627900000|2020-08-05 11:45:00|171892.1|171802.1|171920.6|171830.6|171960.2|171870.2|171887.1|171797.1|785
1596628200000|2020-08-05 11:50:00|171922.1|171832.1|171832.8|171742.8|171937.6|171847.6|171784.5|171694.5|880
1596628500000|2020-08-05 11:55:00|171833.2|171743.2|171867.1|171777.1|171904.8|171814.8|171799.4|171709.4|854
1596628800000|2020-08-05 12:00:00|171871.7|171781.7|172084|171994|172111.4|172001.1|171864.4|171774.4|895
1596629100000|2020-08-05 12:05:00|172081.7|171991.7|172146|172056|172224.3|172134.3|172054.7|171964.7|877
1596629400000|2020-08-05 12:10:00|172144.8|172054.8|172326.1|172196.1|172349.8|172239.3|172143.7|172053.7|932
1596629700000|2020-08-05 12:15:00|172445.7|172175.7|172407.4|172317.4|172607.3|172481.2|172166.9|172076.9|1011
1596630000000|2020-08-05 12:20:00|172409.2|172319.2|172099.6|172009.6|172414.5|172324.5|172091.2|171987.1|1010
1596630300000|2020-08-05 12:25:00|172106.1|172016.1|171824.5|171694.5|172114.3|172024.3|171759|171649.7|1032
1596630600000|2020-08-05 12:30:00|171820.4|171690.4|171940.2|171850.2|171992.8|171883.1|171776.3|171686.3|1082
1596630900000|2020-08-05 12:35:00|171943.4|171853.4|172038.5|171948.5|172255.2|172125.2|171942.6|171843.5|1063
1596631200000|2020-08-05 12:40:00|172039.1|171949.1|172181.8|172051.8|172292.4|172199.7|172038.7|171940.5|986
1596631500000|2020-08-05 12:45:00|172184.1|172054.1|172037.2|171947.2|172198|172072.2|172036.2|171935.4|956
1596631800000|2020-08-05 12:50:00|172036.6|171946.6|172181|172091|172242.5|172132.3|172036.5|171946.5|935
1596632100000|2020-08-05 12:55:00|172181.6|172091.6|171899.7|171809.7|172184.2|172094.2|171853.6|171732.8|980
1596632400000|2020-08-05 13:00:00|171901|171811|172019.5|171929.5|172085.9|171982.1|171881.3|171791.3|987
1596632700000|2020-08-05 13:05:00|172019.9|171929.9|172022.5|171932.5|172087.6|171997.6|171895.7|171805.7|915
1596633000000|2020-08-05 13:10:00|172022.9|171932.9|172059.4|171969.4|172091.4|172001.4|171958.2|171868.2|916
1596633300000|2020-08-05 13:15:00|172059.6|171969.6|172170.5|172080.5|172225.2|172135.2|171971|171881|969
1596633600000|2020-08-05 13:20:00|172172.9|172082.9|172047.8|171957.8|172246.5|172144.5|172039.8|171949.8|828
1596633900000|2020-08-05 13:25:00|172047.4|171957.4|172262.6|172172.6|172271.5|172181.5|172047.4|171957.4|881
1596634200000|2020-08-05 13:30:00|172259|172169|172212.1|172122.1|172375.3|172267.4|172117.5|172027.5|983
1596634500000|2020-08-05 13:35:00|172212.6|172122.6|172203.6|172113.6|172235.7|172145.7|172089.6|171999.6|962
1596634800000|2020-08-05 13:40:00|172203.5|172113.5|172408|172318|172425.2|172327.1|172191.9|172101.9|1014
1596635100000|2020-08-05 13:45:00|172422.9|172292.9|172274.5|172184.5|172427.3|172337.3|172271|172181|901
1596635400000|2020-08-05 13:50:00|172276.5|172186.5|172255|172165|172328.6|172238.6|172187|172097|905
1596635700000|2020-08-05 13:55:00|172256.4|172166.4|172361.9|172231.9|172432.2|172339.3|172253.2|172163.2|929
1596636000000|2020-08-05 14:00:00|172365.2|172235.2|172449.6|172359.6|172532|172442|172364.4|172235.2|985
1596636300000|2020-08-05 14:05:00|172450.1|172360.1|172520.2|172430.2|172531.3|172441.3|172423.9|172333.9|1025
1596636600000|2020-08-05 14:10:00|172522.8|172432.8|172576.4|172486.4|172610.9|172520.9|172509|172419|965
1596636900000|2020-08-05 14:15:00|172576.9|172486.9|172693.3|172603.3|172695.1|172605.1|172570|172480|938
1596637200000|2020-08-05 14:20:00|172693|172603|172761.7|172671.7|172822.5|172732.5|172650.6|172560.6|935
1596637500000|2020-08-05 14:25:00|172758.8|172668.8|172979.8|172889.8|173008.7|172901.1|172704.5|172614.5|1007
1596637800000|2020-08-05 14:30:00|172984.8|172894.8|172831.7|172741.7|172990.8|172900.8|172802.3|172712.3|978
1596638100000|2020-08-05 14:35:00|172830.9|172740.9|172943.1|172853.1|172959.1|172869.1|172680.3|172590.3|1015
1596638400000|2020-08-05 14:40:00|172943.2|172853.2|172934.2|172844.2|173114.1|173024.1|172910.8|172820.8|933
1596638700000|2020-08-05 14:45:00|172938.3|172848.3|172927.5|172837.5|173025.9|172935.9|172878.6|172788.6|1050
1596639000000|2020-08-05 14:50:00|172927.9|172837.9|173131.2|173041.2|173133.9|173043.9|172880.2|172790.2|1013
1596639300000|2020-08-05 14:55:00|173131|173041|172944.2|172854.2|173131|173041|172904.2|172814.2|1030
1596639600000|2020-08-05 15:00:00|172940.3|172850.3|172822.1|172732.1|172961.9|172871.9|172725.4|172635.4|1068
1596639900000|2020-08-05 15:05:00|172824.4|172734.4|172711.9|172621.9|172841.4|172751.4|172706|172616|925
1596640200000|2020-08-05 15:10:00|172712.6|172622.6|172791.1|172701.1|172829.1|172739.1|172701.8|172611.8|944
1596640500000|2020-08-05 15:15:00|172791.4|172701.4|172715.6|172625.6|172793.7|172703.7|172633.2|172543.2|967
1596640800000|2020-08-05 15:20:00|172724.3|172634.3|172717.6|172627.6|172758.3|172668.3|172654.2|172564.2|979
1596641100000|2020-08-05 15:25:00|172719|172629|172933.6|172843.6|172975.4|172885.4|172704.4|172614.4|954
1596641400000|2020-08-05 15:30:00|172935.2|172845.2|172959.6|172869.6|172963|172873|172857.4|172767.4|958
1596641700000|2020-08-05 15:35:00|172959.8|172869.8|173098.2|173008.2|173100.3|173010.3|172951.6|172861.6|841
1596642000000|2020-08-05 15:40:00|173098.7|173008.7|173120.3|173030.3|173138.1|173048.1|173018.6|172928.6|850
1596642300000|2020-08-05 15:45:00|173120.5|173030.5|173141.6|173051.6|173159.6|173069.6|173117|173027|846
1596642600000|2020-08-05 15:50:00|173141.1|173051.1|173168.8|173078.8|173219.8|173129.8|173096|173006|905
1596642900000|2020-08-05 15:55:00|173167.8|173077.8|173266.5|173176.5|173284.3|173194.3|173107.9|173017.9|865
1596643200000|2020-08-05 16:00:00|173265.1|173175.1|173326.6|173236.6|173363.9|173273.9|173237|173147|896
1596643500000|2020-08-05 16:05:00|173326.4|173236.4|173272.2|173182.2|173496.5|173406.5|173244|173154|907
1596643800000|2020-08-05 16:10:00|173270.9|173180.9|173249.4|173159.4|173329.1|173239.1|173213.8|173123.8|795
1596644100000|2020-08-05 16:15:00|173249.7|173159.7|173273.1|173183.1|173274.8|173184.8|173116.5|173026.5|835
1596644400000|2020-08-05 16:20:00|173274.9|173184.9|173340.9|173250.9|173357.6|173267.6|173264.6|173174.6|591
1596644700000|2020-08-05 16:25:00|173341.8|173251.8|173471|173381|173473.4|173383.4|173341.8|173251.8|780
1596645000000|2020-08-05 16:30:00|173470.9|173380.9|173483.7|173393.7|173555.7|173465.7|173436.5|173346.5|887
1596645300000|2020-08-05 16:35:00|173483.5|173393.5|173545.4|173455.4|173611|173521|173478.7|173388.7|856
1596645600000|2020-08-05 16:40:00|173545.9|173455.9|173485.5|173395.5|173545.9|173455.9|173471.8|173381.8|813
1596645900000|2020-08-05 16:45:00|173485.8|173395.8|173618.5|173528.5|173623.4|173533.4|173459.4|173369.4|771
1596646200000|2020-08-05 16:50:00|173616.9|173526.9|173556.7|173466.7|173629.6|173539.6|173473.5|173383.5|993
1596646500000|2020-08-05 16:55:00|173556.9|173466.9|173621.2|173531.2|173630.8|173533.2|173541.4|173451.4|899
1596646800000|2020-08-05 17:00:00|173619|173529|173496.9|173406.9|173619|173529|173437.9|173347.9|771
1596647100000|2020-08-05 17:05:00|173495.7|173405.7|173440|173350|173500.4|173410.4|173433|173343|492
1596647400000|2020-08-05 17:10:00|173440.2|173350.2|173452.9|173362.9|173455.2|173365.2|173358.2|173268.2|567
1596647700000|2020-08-05 17:15:00|173452.3|173362.3|173346.9|173256.9|173456.8|173366.8|173316|173226|516
1596648000000|2020-08-05 17:20:00|173340.5|173250.5|173304.4|173214.4|173453.9|173363.9|173284.5|173194.5|757
1596648300000|2020-08-05 17:25:00|173303.9|173213.9|173303.3|173213.3|173371.7|173281.7|173285.9|173195.9|765
1596648600000|2020-08-05 17:30:00|173303.8|173213.8|173330.8|173240.8|173398.5|173308.5|173280.2|173174.3|792
1596648900000|2020-08-05 17:35:00|173330.7|173240.7|173317.7|173227.7|173418.8|173328.8|173260.2|173170.2|773
1596649200000|2020-08-05 17:40:00|173318.2|173228.2|173316.6|173226.6|173382.7|173292.7|173298.3|173208.3|738
1596649500000|2020-08-05 17:45:00|173316.8|173226.8|173409.5|173319.5|173478.7|173388.7|173313.9|173223.9|814
1596649800000|2020-08-05 17:50:00|173413.7|173323.7|173389.6|173299.6|173443.1|173353.1|173329.4|173239.4|768
1596650100000|2020-08-05 17:55:00|173391.4|173301.4|173409.4|173319.4|173434.5|173344.5|173342.7|173252.7|894
1596650400000|2020-08-05 18:00:00|173412.8|173322.8|173397.5|173307.5|173442.9|173334.2|173349.8|173259.8|775
1596650700000|2020-08-05 18:05:00|173397.1|173307.1|173498.7|173408.7|173500.6|173410.6|173367.7|173277.7|772
1596651000000|2020-08-05 18:10:00|173501.1|173411.1|173420.1|173330.1|173509.6|173419.6|173416.9|173326.9|575
1596651300000|2020-08-05 18:15:00|173419.5|173329.5|173453.2|173363.2|173454.5|173364.5|173407.3|173317.3|471
1596651600000|2020-08-05 18:20:00|173453|173363|173449.5|173359.5|173467.7|173377.7|173446.5|173356.5|572
1596651900000|2020-08-05 18:25:00|173449|173359|173364.5|173274.5|173497.7|173405|173357.1|173267.1|705
1596652200000|2020-08-05 18:30:00|173364.6|173274.6|173424.5|173334.5|173483.8|173393.8|173358.3|173268.3|687
1596652500000|2020-08-05 18:35:00|173424.2|173334.2|173396.5|173306.5|173430.4|173340.4|173392.1|173302.1|446
1596652800000|2020-08-05 18:40:00|173396.6|173306.6|173329.4|173239.4|173433.6|173343.6|173321.6|173231.6|684
1596653100000|2020-08-05 18:45:00|173329.5|173239.5|173349.9|173259.9|173353.1|173263.1|173314.2|173205.3|633
1596653400000|2020-08-05 18:50:00|173349|173259|173396.2|173306.2|173422.7|173310.2|173292.2|173189.9|888
1596653700000|2020-08-05 18:55:00|173396.7|173306.7|173650.6|173560.6|173697.1|173577.5|173357.1|173267.1|940
1596654000000|2020-08-05 19:00:00|173646.3|173556.3|173650.2|173560.2|173670|173566.2|173628.6|173522.8|859
1596654300000|2020-08-05 19:05:00|173649.8|173559.8|173640.9|173550.9|173720.4|173615.8|173545.5|173455.5|843
1596654600000|2020-08-05 19:10:00|173637.3|173547.3|173624.6|173534.6|173703.5|173604.4|173578.6|173488.6|963
1596654900000|2020-08-05 19:15:00|173624.5|173534.5|173616.8|173526.8|173659.2|173550.6|173594.7|173500.6|802
1596655200000|2020-08-05 19:20:00|173617|173527|173439.1|173349.1|173618.5|173528.5|173417.6|173303.4|797
1596655500000|2020-08-05 19:25:00|173440.8|173350.8|173405.2|173275.2|173542.8|173436.1|173404.2|173274.2|889
1596655800000|2020-08-05 19:30:00|173404.7|173274.7|173317.6|173227.6|173440.2|173310.2|173310|173201.9|725
1596656100000|2020-08-05 19:35:00|173325.6|173235.6|173362.9|173272.9|173376.7|173275.6|173292.1|173195.7|623
1596656400000|2020-08-05 19:40:00|173359.6|173269.6|173485.7|173395.7|173500.5|173399.8|173357.7|173267.7|787
1596656700000|2020-08-05 19:45:00|173486.4|173396.4|173492.2|173402.2|173494.4|173404.4|173468.5|173378.5|693
1596657000000|2020-08-05 19:50:00|173486.6|173396.6|173498.1|173408.1|173557.6|173457|173467.3|173377.3|716
1596657300000|2020-08-05 19:55:00|173497.7|173407.7|173518.7|173428.7|173544.7|173433.6|173475.4|173380.1|747
1596657600000|2020-08-05 20:00:00|173521.2|173431.2|173435.6|173305.6|173553|173431.2|173425.6|173302.4|708
1596657900000|2020-08-05 20:05:00|173435.9|173305.9|173324.9|173234.9|173450.9|173345.3|173313|173191.7|569
1596658200000|2020-08-05 20:10:00|173325|173235|173342.4|173212.4|173351.9|173239.2|173292.1|173179.5|560
1596658500000|2020-08-05 20:15:00|173344.1|173214.1|173329.5|173199.5|173344.1|173222|173305.2|173192.2|320
1596658800000|2020-08-05 20:20:00|173328.5|173198.5|173309.6|173219.6|173335.4|173225.4|173299.5|173186|323
1596659100000|2020-08-05 20:25:00|173310.2|173220.2|173336.1|173206.1|173343.1|173244|173308.1|173197.1|315
1596659400000|2020-08-05 20:30:00|173334.9|173204.9|173316|173186|173343.2|173213.2|173311.5|173181.5|392
1596659700000|2020-08-05 20:35:00|173314.4|173184.4|173310.7|173180.7|173325.1|173195.1|173301.8|173171.8|274
1596660000000|2020-08-05 20:40:00|173310|173180|173305.3|173175.3|173319.4|173189.4|173276.6|173165.5|240
1596660300000|2020-08-05 20:45:00|173305.4|173175.4|173325.8|173195.8|173339.7|173223|173301|173174.4|392
1596660600000|2020-08-05 20:50:00|173317.3|173187.3|173314.9|173184.9|173342.1|173212.1|173292.2|173173.6|665
1596660900000|2020-08-05 20:55:00|173316.6|173186.6|173302|173172|173357.1|173188|173270.9|173097.8|450
1596661200000|2020-08-05 21:00:00|173344.6|173214.6|173293.8|173023.8|173435|173215.1|173292.2|173022.2|87
1596661500000|2020-08-05 21:05:00|173142.4|172872.4|173596.2|173326.2|173651.7|173381.7|173142.4|172872.4|149
1596661800000|2020-08-05 21:10:00|173548.2|173278.2|173467|173197|173830.9|173560.9|173315.9|173045.9|194
1596662100000|2020-08-05 21:15:00|173498.2|173228.2|173448.4|173178.4|173535|173265|173307|173037|130
1596662400000|2020-08-05 21:20:00|173493.8|173223.8|173471.5|173201.5|173568.2|173298.2|173418.4|173148.4|113
1596662700000|2020-08-05 21:25:00|173464.7|173194.7|173500.6|173230.6|173571.3|173301.3|173378.3|173108.3|74
1596663000000|2020-08-05 21:30:00|173439|173169|173420.8|173150.8|173561.7|173291.7|173398.9|173128.9|883
1596663300000|2020-08-05 21:35:00|173423.3|173153.3|173468.1|173198.1|173570.3|173300.3|173365.8|173095.8|449
1596663600000|2020-08-05 21:40:00|173497.7|173227.7|173422|173152|173550.3|173280.3|173377.9|173107.9|180
1596663900000|2020-08-05 21:45:00|173351|173081|173466.9|173196.9|173534.9|173264.9|173339.2|173069.2|258
1596664200000|2020-08-05 21:50:00|173403|173133|173449.1|173179.1|173542.9|173272.9|173390.4|173120.4|112
1596664500000|2020-08-05 21:55:00|173467.2|173197.2|173599.3|173329.3|173599.3|173329.3|173404.6|173134.6|222
1596664800000|2020-08-05 22:00:00|173562.9|173292.9|173296.6|173026.6|173569.6|173299.6|173272.3|173002.3|509
1596665100000|2020-08-05 22:05:00|173282|173012|173345.9|173075.9|173410.6|173140.6|172987.3|172717.3|866
1596665400000|2020-08-05 22:10:00|173355.4|173085.4|173141.3|172871.3|173557.5|173287.5|172993.1|172723.1|707
1596665700000|2020-08-05 22:15:00|173140.8|172870.8|173392.6|173122.6|173471.3|173201.3|172929.6|172659.6|897
1596666000000|2020-08-05 22:20:00|173415.7|173145.7|173003.7|172733.7|173556.7|173286.7|173003.7|172733.7|659
1596666300000|2020-08-05 22:25:00|173035.9|172765.9|173490.6|173220.6|173504.9|173234.9|172999|172729|879
1596666600000|2020-08-05 22:30:00|173491.9|173221.9|173212.2|172942.2|173496.7|173226.7|173038|172768|882
1596666900000|2020-08-05 22:35:00|173218.4|172948.4|173258.4|172988.4|173306.6|173036.6|173185.4|172915.4|1130
1596667200000|2020-08-05 22:40:00|173278.5|173008.5|173196.4|172926.4|173301.7|173031.7|173144.2|172874.2|960
1596667500000|2020-08-05 22:45:00|173205.6|172935.6|173043.1|172773.1|173250.9|172980.9|173004.3|172734.3|644
1596667800000|2020-08-05 22:50:00|173043.2|172773.2|173342.3|173072.3|173532.8|173262.8|173016.3|172746.3|701
1596668100000|2020-08-05 22:55:00|173345.5|173075.5|173356.6|173086.6|173470.2|173200.2|173197.5|172927.5|491
1596668400000|2020-08-05 23:00:00|173206.5|172936.5|173382.9|173112.9|173515.4|173245.4|173206.5|172936.5|504
1596668700000|2020-08-05 23:05:00|173386.7|173116.7|173353|173083|173409.5|173139.5|173279.3|173009.3|459
1596669000000|2020-08-05 23:10:00|173384.9|173114.9|173327.5|173057.5|173463.8|173193.8|173298.1|173028.1|747
1596669300000|2020-08-05 23:15:00|173305.4|173035.4|173314.9|173093.3|173360.6|173111.4|173286.6|173035.4|433
1596669600000|2020-08-05 23:20:00|173314.8|173094.4|173290.6|173075.6|173363.4|173168.5|173239.4|173056.2|264
1596669900000|2020-08-05 23:25:00|173252.1|173122.1|173243.6|173113.6|173344.4|173148.8|173231.4|173037.8|264
1596670200000|2020-08-05 23:30:00|173247|173117|173309.3|173179.3|173384.2|173198.6|173247|173059.3|369
1596670500000|2020-08-05 23:35:00|173313.3|173183.3|173310.6|173180.6|173467.9|173217.9|173294.2|173120.8|240
1596670800000|2020-08-05 23:40:00|173310.5|173180.5|173273.8|173143.8|173341.6|173195.8|173228.7|173055.2|331
1596671100000|2020-08-05 23:45:00|173275.8|173145.8|173312|173182|173330.9|173200.9|173231.3|173093.8|480
1596671400000|2020-08-05 23:50:00|173314.8|173184.8|173249.7|173119.7|173348.7|173218.7|173238.4|173108.4|491
1596671700000|2020-08-05 23:55:00|173256|173126|173314.2|173184.2|173388.6|173213.8|173251.7|173095.3|571
1596672000000|2020-08-06 00:00:00|173318.3|173188.3|173242.4|173112.4|173413.6|173211.3|173237.5|173080.1|768
1596672300000|2020-08-06 00:05:00|173239.6|173109.6|173176.1|173046.1|173264.4|173134.4|173119.9|172923.3|984
1596672600000|2020-08-06 00:10:00|173201.3|172988.2|173165.6|173035.6|173246.9|173068.4|173109.8|172947.8|973
1596672900000|2020-08-06 00:15:00|173166.5|173036.5|172696|172426|173222.3|173049.3|172627.5|172357.5|812
1596673200000|2020-08-06 00:20:00|172693|172423|172678.3|172424.1|172794.9|172555|172666.6|172404.3|1126
1596673500000|2020-08-06 00:25:00|172681.8|172419.8|172648.5|172379.8|172696.7|172444.6|172572.3|172333.3|747
1596673800000|2020-08-06 00:30:00|172659.2|172397.1|172609.7|172373.2|172699.3|172442.8|172572.8|172347.6|442
1596674100000|2020-08-06 00:35:00|172609.4|172381.4|172651.5|172429.2|172705.6|172458|172530.9|172266.1|726
1596674400000|2020-08-06 00:40:00|172651.3|172429.4|172651.8|172381.8|172715.3|172504|172571.1|172367.8|786
1596674700000|2020-08-06 00:45:00|172651.9|172381.9|172643.5|172421.5|172685.6|172451.4|172623.6|172368|642
1596675000000|2020-08-06 00:50:00|172641.1|172417.7|172617.9|172487.9|172721.5|172544.2|172575.1|172344.5|660
1596675300000|2020-08-06 00:55:00|172665|172442.4|172681.4|172551.4|172711.5|172551.4|172604.4|172422.2|536
1596675600000|2020-08-06 01:00:00|172681.3|172551.3|172667.5|172537.5|172714.9|172551.3|172643.4|172482.9|529
1596675900000|2020-08-06 01:05:00|172667.6|172537.6|172932|172719.7|172932|172741|172658|172505|403
1596676200000|2020-08-06 01:10:00|172933|172720.7|172855.2|172725.2|173058.4|172883.6|172824.6|172649.4|742
1596676500000|2020-08-06 01:15:00|172855.6|172725.6|172836.1|172706.1|172896.9|172734.9|172817.9|172633.3|470
1596676800000|2020-08-06 01:20:00|172836.2|172706.2|172765.1|172635.1|172865.7|172715|172739.6|172552|455
1596677100000|2020-08-06 01:25:00|172768.6|172638.6|172642.7|172512.7|172809.9|172649.8|172620.9|172449.8|657
1596677400000|2020-08-06 01:30:00|172644|172514|172684.3|172554.3|172759.6|172587.5|172638.8|172496.3|546
1596677700000|2020-08-06 01:35:00|172683.9|172553.9|172729.1|172599.1|172788.3|172611.8|172677.3|172534.3|401
1596678000000|2020-08-06 01:40:00|172728.8|172598.8|172728.1|172598.1|172774.1|172614.5|172711.7|172517.7|466
1596678300000|2020-08-06 01:45:00|172729.4|172599.4|172837.9|172707.9|172900.1|172735.6|172729.4|172599.4|577
1596678600000|2020-08-06 01:50:00|172838.7|172708.7|173063.1|172838.5|173106.9|172940|172829.8|172649.2|743
1596678900000|2020-08-06 01:55:00|173065.2|172838.6|173042.8|172833.9|173088|172924.5|172984.3|172789.6|604
1596679200000|2020-08-06 02:00:00|173042.7|172829.8|173057.6|172825.5|173069.2|172892.3|172960.4|172761.1|482
1596679500000|2020-08-06 02:05:00|173057.5|172831.8|173131.7|172921.8|173136|172971.1|172987.4|172793.1|619
1596679800000|2020-08-06 02:10:00|173129.4|172927.9|173065.2|172935.2|173134.8|172974.6|173045.5|172850.9|468
1596680100000|2020-08-06 02:15:00|173065.4|172935.4|173125.9|172925.4|173154.5|172989.6|173034.8|172834.8|558
1596680400000|2020-08-06 02:20:00|173120.8|172919.6|173078.4|172948.4|173142.6|172964.8|173060|172887|636
1596680700000|2020-08-06 02:25:00|173081.1|172951.1|173088.9|172958.9|173160.1|172979.3|173067.6|172893.8|597
1596681000000|2020-08-06 02:30:00|173093.2|172963.2|173049.2|172919.2|173142.5|173011.3|173025|172848.2|611
1596681300000|2020-08-06 02:35:00|173046.8|172916.8|173077.1|172947.1|173139.8|172989.9|173041.1|172861.5|515
1596681600000|2020-08-06 02:40:00|173078|172948|173212.2|173010.8|173234.2|173064.8|173073.8|172905.4|575
1596681900000|2020-08-06 02:45:00|173174.9|173044.9|173211.1|172995.6|173302.3|173110.9|173164.5|172980.4|754
1596682200000|2020-08-06 02:50:00|173215.1|172998.9|173218.4|173015.2|173242.6|173078.5|173158.9|172971.2|780
1596682500000|2020-08-06 02:55:00|173221.7|173018.3|173347.4|173119.8|173409.6|173178.2|173183.2|172991.1|544
1596682800000|2020-08-06 03:00:00|173335.4|173108.7|173297.6|173082.5|173377.4|173190.1|173252.9|173065|474
1596683100000|2020-08-06 03:05:00|173301.7|173077.3|173402.8|173153.4|173413.4|173218.3|173246.3|173050.4|486
1596683400000|2020-08-06 03:10:00|173403.1|173153.3|173440.8|173225.7|173462.8|173294|173334.6|173115.4|588
1596683700000|2020-08-06 03:15:00|173442.5|173230.7|173313.1|173183.1|173443.8|173260.1|173302.3|173117.5|666
1596684000000|2020-08-06 03:20:00|173317.4|173187.4|173326|173196|173417.2|173234.6|173306.9|173122.4|607
1596684300000|2020-08-06 03:25:00|173324.2|173194.2|173326.8|173196.8|173384.6|173207|173305.3|173125.8|507
1596684600000|2020-08-06 03:30:00|173326.9|173196.9|173320.7|173190.7|173405.2|173208|173311.2|173126.5|460
1596684900000|2020-08-06 03:35:00|173319.6|173189.6|173333.2|173203.2|173391.1|173218.8|173302.1|173120.5|466
1596685200000|2020-08-06 03:40:00|173332|173202|173331.4|173201.4|173422.8|173221.6|173312.3|173149.5|478
1596685500000|2020-08-06 03:45:00|173368.4|173156.5|173222.2|172971.9|173401.6|173210.2|173098.5|172917.2|678
1596685800000|2020-08-06 03:50:00|173220.9|172975.2|173159.4|173029.4|173307.7|173106.6|173091.3|172889|699
1596686100000|2020-08-06 03:55:00|173159.8|173029.8|173209|172988.5|173250.9|173073.6|173152.8|172949.6|598
1596686400000|2020-08-06 04:00:00|173193.3|172987.2|173253.9|173036|173260.2|173099.8|173088.6|172895.7|610
1596686700000|2020-08-06 04:05:00|173245.1|173044.2|173204.6|172945.4|173425.8|173254.2|173134.7|172909|665
1596687000000|2020-08-06 04:10:00|173205.5|172945.2|173171.6|172906.1|173234.9|173028.4|173082.2|172898.4|682
1596687300000|2020-08-06 04:15:00|173153.9|172922.7|173272.3|173015.7|173494.7|173346.5|173097.6|172912.6|645
1596687600000|2020-08-06 04:20:00|173272.4|173016.5|173238.2|173025.9|173355.9|173167.4|173160.1|173007.7|796
1596687900000|2020-08-06 04:25:00|173233.1|173032.5|173198.8|173068.8|173337|173116.4|173171|172988.8|561
1596688200000|2020-08-06 04:30:00|173201.8|173071.8|173183.1|172977.6|173433|173249.9|173183.1|172972.1|689
1596688500000|2020-08-06 04:35:00|173225|172955|173212.7|173082.7|173386|173179.7|173188.2|172955|859
1596688800000|2020-08-06 04:40:00|173210.3|173080.3|173207.8|173077.8|173293.9|173112.6|173174.5|173003.6|452
1596689100000|2020-08-06 04:45:00|173208.5|173078.5|173244.9|173114.9|173313.9|173179|173197.9|173067.9|496
1596689400000|2020-08-06 04:50:00|173244.1|173114.1|173260.3|173130.3|173275.1|173145.1|173141.2|173011.2|548
1596689700000|2020-08-06 04:55:00|173260.1|173130.1|173218.8|173088.8|173289.5|173159.5|173218.5|173088.5|705
1596690000000|2020-08-06 05:00:00|173216.5|173086.5|173294.6|173164.6|173302.7|173172.7|173171.4|173041.4|808
1596690300000|2020-08-06 05:05:00|173295.5|173165.5|173286.4|173156.4|173301.3|173171.3|173255.2|173125.2|662
1596690600000|2020-08-06 05:10:00|173286.9|173156.9|173337.7|173207.7|173357.2|173227.2|173268.5|173138.5|628
1596690900000|2020-08-06 05:15:00|173336.4|173206.4|173353.5|173223.5|173371.2|173241.2|173278.3|173148.3|633
1596691200000|2020-08-06 05:20:00|173355.4|173225.4|173297.5|173167.5|173355.4|173225.4|173206.5|173076.5|751
1596691500000|2020-08-06 05:25:00|173293.8|173163.8|173299.3|173169.3|173302.4|173172.4|173239.3|173109.3|549
1596691800000|2020-08-06 05:30:00|173299|173169|173147|173017|173299|173169|173147|173017|551
1596692100000|2020-08-06 05:35:00|173147.3|173017.3|173173.7|173043.7|173192.6|173062.6|173114.8|172984.8|777
1596692400000|2020-08-06 05:40:00|173174.5|173044.5|173253.6|173123.6|173358.7|173228.7|173164.8|173034.8|859
1596692700000|2020-08-06 05:45:00|173252.7|173122.7|173313.2|173183.2|173313.2|173183.2|173103.5|172973.5|846
1596693000000|2020-08-06 05:50:00|173313.3|173183.3|173079.4|172949.4|173335|173205|173073.7|172943.7|856
1596693300000|2020-08-06 05:55:00|173079.3|172949.3|173172.7|173042.7|173209.9|173042.7|173064.2|172934.2|345
1596693600000|2020-08-06 06:00:00|173174.4|173044.4|173028.2|172898.2|173174.4|173044.4|172999.5|172869.5|682
1596693900000|2020-08-06 06:05:00|173028.4|172898.4|172864.5|172734.5|173028.4|172898.4|172678.4|172548.4|980
1596694200000|2020-08-06 06:10:00|172863.3|172733.3|173118.5|172988.5|173142.3|173012.3|172806.3|172676.3|1015
1596694500000|2020-08-06 06:15:00|173130.5|173000.5|173093.5|172963.5|173192.7|173062.7|173041|172911|954
1596694800000|2020-08-06 06:20:00|173093.7|172963.7|173061.2|172931.2|173103.5|172992.3|172960.9|172830.9|758
1596695100000|2020-08-06 06:25:00|173052.5|172922.5|173300.1|173170.1|173307.8|173177.8|173041|172911|789
1596695400000|2020-08-06 06:30:00|173298.8|173168.8|173061|172931|173381.6|173251.6|173061|172931|907
1596695700000|2020-08-06 06:35:00|173060.3|172930.3|173185.2|173055.2|173249.4|173119.4|173005.2|172875.2|933
1596696000000|2020-08-06 06:40:00|173187|173057|173599.4|173509.4|173632.7|173510.2|173183.5|173053.5|959
1596696300000|2020-08-06 06:45:00|173599.3|173509.3|173579.4|173489.4|173623|173533|173498.2|173385.6|814
1596696600000|2020-08-06 06:50:00|173579|173489|173485.4|173395.4|173588.7|173498.7|173424.6|173315.6|757
1596696900000|2020-08-06 06:55:00|173483.7|173393.7|173448.9|173358.9|173487|173397|173431.3|173341.3|850
1596697200000|2020-08-06 07:00:00|173451.2|173361.2|173616|173526|173622.6|173532.6|173292.1|173175.3|965
1596697500000|2020-08-06 07:05:00|173617.2|173527.2|173914.9|173824.9|173951.2|173861.2|173606|173516|955
1596697800000|2020-08-06 07:10:00|173910.2|173820.2|173776.5|173686.5|173921.3|173831.3|173613|173497.3|1066
1596698100000|2020-08-06 07:15:00|173774.3|173684.3|174081.2|173991.2|174089.2|173999.2|173684.8|173579.7|1039
1596698400000|2020-08-06 07:20:00|174078.6|173988.6|174133.2|174043.2|174239.7|174149.7|173970.2|173880.2|998
1596698700000|2020-08-06 07:25:00|174133.8|174043.8|174442.4|174352.4|174485.3|174395.3|174129.4|174039.4|1115
1596699000000|2020-08-06 07:30:00|174454.1|174364.1|174515.1|174425.1|174817|174687|174439.1|174334.6|1019
1596699300000|2020-08-06 07:35:00|174515.4|174425.4|174390.3|174300.3|174526.8|174436.8|174231.6|174104|1083
1596699600000|2020-08-06 07:40:00|174390.2|174300.2|174673|174583|174690.5|174600.5|174375|174285|1056
1596699900000|2020-08-06 07:45:00|174702.2|174572.2|174924.5|174834.5|174934.1|174844.1|174661.1|174571.1|1039
1596700200000|2020-08-06 07:50:00|174930.4|174840.4|175008.7|174918.7|175226|175136|174900.1|174810.1|1060
1596700500000|2020-08-06 07:55:00|175009|174919|174892.1|174802.1|175009.6|174919.6|174803|174713|1047
1596700800000|2020-08-06 08:00:00|174892.4|174802.4|174832.2|174742.2|174971.5|174881.5|174715.7|174602.2|1086
1596701100000|2020-08-06 08:05:00|174832.3|174742.3|174901.8|174811.8|174983.3|174893.3|174737.7|174647.7|964
1596701400000|2020-08-06 08:10:00|174902.1|174812.1|174876.6|174786.6|174934.3|174844.3|174762|174672|1022
1596701700000|2020-08-06 08:15:00|174876.7|174786.7|175175.4|175085.4|175181|175091|174876.6|174786.6|1041
1596702000000|2020-08-06 08:20:00|175177.4|175087.4|175206.3|175116.3|175333.2|175243.2|175174.7|175084.7|933
1596702300000|2020-08-06 08:25:00|175206.2|175116.2|175037.7|174947.7|175357.5|175267.5|175031.6|174941.6|1013
1596702600000|2020-08-06 08:30:00|175036.3|174946.3|175147.7|175057.7|175173.5|175083.5|174970.4|174880.4|1046
1596702900000|2020-08-06 08:35:00|175147.8|175057.8|175104.8|175014.8|175287.4|175197.4|175054.4|174964.4|1124
1596703200000|2020-08-06 08:40:00|175102.4|175012.4|175440.3|175350.3|175479.5|175389.5|175081.5|174991.5|1089
1596703500000|2020-08-06 08:45:00|175439.4|175349.4|175567.7|175477.7|175568|175478|175408.8|175318.8|959
1596703800000|2020-08-06 08:50:00|175570.4|175480.4|175643.2|175553.2|175880.5|175790.5|175565.3|175475.3|983
1596704100000|2020-08-06 08:55:00|175642|175552|175713.6|175623.6|175722.4|175632.4|175616.4|175526.4|1112
1596704400000|2020-08-06 09:00:00|175715.9|175625.9|176033.4|175943.4|176046.5|175956.5|175653.2|175563.2|1051
1596704700000|2020-08-06 09:05:00|176033.8|175943.8|176225|176135|176235.9|176145.9|176027.6|175937.6|1011
1596705000000|2020-08-06 09:10:00|176206.4|176116.4|176245|176155|176250.2|176160.2|176010.9|175920.9|1051
1596705300000|2020-08-06 09:15:00|176250.9|176160.9|176206.1|176116.1|176294.1|176204.1|176159.2|176069.2|990
1596705600000|2020-08-06 09:20:00|176206.7|176116.7|176001.2|175911.2|176212|176122|175998.1|175908.1|917
1596705900000|2020-08-06 09:25:00|176000.9|175910.9|175780.1|175690.1|176006.8|175916.8|175759.6|175669.6|932
1596706200000|2020-08-06 09:30:00|175786.4|175696.4|175785.2|175695.2|175894.6|175804.6|175699.1|175609.1|1041
1596706500000|2020-08-06 09:35:00|175789.1|175699.1|175656.3|175566.3|175817.2|175727.2|175645.4|175555.4|1104
1596706800000|2020-08-06 09:40:00|175658.3|175568.3|175649.8|175559.8|175702.8|175612.8|175613|175523|1106
1596707100000|2020-08-06 09:45:00|175650|175560|175597.6|175507.6|175654.5|175564.5|175555.7|175465.7|1022
1596707400000|2020-08-06 09:50:00|175595.6|175505.6|175381.1|175291.1|175625.1|175535.1|175291|175197.4|954
1596707700000|2020-08-06 09:55:00|175377|175287|175389.7|175299.7|175407.5|175317.5|175356|175266|1085
1596708000000|2020-08-06 10:00:00|175389.8|175299.8|175711.8|175621.8|175740.9|175650.9|175379.5|175289.5|1092
1596708300000|2020-08-06 10:05:00|175711.9|175621.9|175669.9|175579.9|175738.5|175648.5|175586.9|175496.9|1063
1596708600000|2020-08-06 10:10:00|175670.6|175580.6|175686.8|175596.8|175691.4|175601.4|175531.8|175441.8|1096
1596708900000|2020-08-06 10:15:00|175687.3|175597.3|175620.5|175530.5|175721.9|175631.9|175599.9|175509.9|895
1596709200000|2020-08-06 10:20:00|175619.9|175529.9|175784.4|175694.4|175955.9|175865.9|175613|175523|863
1596709500000|2020-08-06 10:25:00|175786|175696|175882.8|175792.8|175889.9|175799.9|175600.1|175510.1|925
1596709800000|2020-08-06 10:30:00|175883.7|175793.7|175934.9|175844.9|175966.1|175876.1|175849.5|175759.5|981
1596710100000|2020-08-06 10:35:00|175937.6|175847.6|176336.3|176246.3|176336.3|176246.3|175926.8|175836.8|988
1596710400000|2020-08-06 10:40:00|176330.5|176240.5|176243.8|176153.8|176489.3|176399.3|176180|176090|988
1596710700000|2020-08-06 10:45:00|176241.9|176151.9|176058.9|175968.9|176242.9|176152.9|176055.2|175965.2|1025
1596711000000|2020-08-06 10:50:00|176058.5|175968.5|176166.2|176076.2|176261.2|176171.2|176053.4|175963.4|1067
1596711300000|2020-08-06 10:55:00|176166.7|176076.7|176256.2|176126.2|176299.2|176209.2|175982.1|175892.1|1055
1596711600000|2020-08-06 11:00:00|176256.3|176126.3|176462.1|176372.1|176481.1|176377.8|176203.3|176113.3|1061
1596711900000|2020-08-06 11:05:00|176459.2|176369.2|176281.8|176191.8|176727|176618|176274.9|176184.9|929
1596712200000|2020-08-06 11:10:00|176282|176192|176239|176149|176475.8|176385.8|176221.6|176131.6|934
1596712500000|2020-08-06 11:15:00|176238.2|176148.2|175986.8|175896.8|176254.3|176164.3|175928.3|175838.3|1063
1596712800000|2020-08-06 11:20:00|175989.5|175899.5|175766.1|175676.1|175993.4|175903.4|175725.2|175635.2|1014
1596713100000|2020-08-06 11:25:00|175762.6|175672.6|175433.4|175343.4|175771.9|175681.9|175379|175289|972
1596713400000|2020-08-06 11:30:00|175432.4|175342.4|175537.3|175447.3|175556.1|175466.1|175323.7|175233.7|932
1596713700000|2020-08-06 11:35:00|175534.9|175444.9|175629.4|175539.4|175691.7|175601.7|175517.8|175427.8|1025
1596714000000|2020-08-06 11:40:00|175629|175539|175526.5|175436.5|175721.4|175631.4|175412.2|175322.2|1022
1596714300000|2020-08-06 11:45:00|175525.6|175435.6|175542.4|175452.4|175557.4|175467.4|175429.9|175339.9|902
1596714600000|2020-08-06 11:50:00|175541.5|175451.5|175449.4|175359.4|175604.2|175514.2|175368.9|175278.9|758
1596714900000|2020-08-06 11:55:00|175448.2|175358.2|175279|175189|175462.3|175372.3|175223.6|175133.6|1052
1596715200000|2020-08-06 12:00:00|175277.5|175187.5|175216.1|175126.1|175278.4|175188.4|175074.3|174984.3|1036
1596715500000|2020-08-06 12:05:00|175212.9|175122.9|175365.9|175275.9|175458.2|175368.2|175212.9|175122.9|982
1596715800000|2020-08-06 12:10:00|175371.6|175281.6|175383.7|175293.7|175465.8|175375.8|175344.9|175254.9|1000
1596716100000|2020-08-06 12:15:00|175382.5|175292.5|175201.7|175111.7|175453.8|175363.8|175183.4|175093.4|1041
1596716400000|2020-08-06 12:20:00|175200|175110|175180.6|175090.6|175207.6|175117.6|175059.4|174969.4|950
1596716700000|2020-08-06 12:25:00|175180.7|175090.7|175276.7|175146.7|175293.1|175176.1|175122.7|175032.7|825
1596717000000|2020-08-06 12:30:00|175283.3|175153.3|175096|175006|175416.5|175184.7|175058.4|174968.4|889
1596717300000|2020-08-06 12:35:00|175091.8|175001.8|175067.5|174977.5|175246.3|175156.3|174960.4|174866.6|998
1596717600000|2020-08-06 12:40:00|175065.7|174975.7|174835|174745|175225.4|175135.4|174834.1|174744.1|1079
1596717900000|2020-08-06 12:45:00|174835.1|174745.1|174962.9|174872.9|175008.2|174918.2|174835.1|174745.1|1001
1596718200000|2020-08-06 12:50:00|174961|174871|174952.6|174862.6|174980|174890|174901.5|174811.5|840
1596718500000|2020-08-06 12:55:00|174953.8|174863.8|174755.1|174665.1|174954.7|174864.7|174732.9|174642.9|977
1596718800000|2020-08-06 13:00:00|174753.2|174663.2|175125.7|175035.7|175152.1|175062.1|174669.5|174579.5|1071
1596719100000|2020-08-06 13:05:00|175116.2|175026.2|175062.4|174972.4|175119|175029|174838.1|174748.1|1004
1596719400000|2020-08-06 13:10:00|175058.8|174968.8|175142.2|175052.2|175170.2|175080.2|175037.1|174947.1|964
1596719700000|2020-08-06 13:15:00|175142.5|175052.5|175276.4|175186.4|175329.8|175239.8|175042|174952|1046
1596720000000|2020-08-06 13:20:00|175271|175181|175337.3|175247.3|175371|175281|175234.6|175144.6|857
1596720300000|2020-08-06 13:25:00|175338.9|175248.9|175188.1|175098.1|175462.9|175372.9|175152.7|175062.7|918
1596720600000|2020-08-06 13:30:00|175185.4|175095.4|175060.3|174970.3|175222.6|175132.6|174981.6|174891.6|1130
1596720900000|2020-08-06 13:35:00|175062.3|174972.3|175034.7|174944.7|175167.4|175077.4|175019.2|174929.2|1109
1596721200000|2020-08-06 13:40:00|175037.9|174947.9|174687.4|174597.4|175037.9|174947.9|174654.9|174564.9|1144
1596721500000|2020-08-06 13:45:00|174686.7|174596.7|174444.3|174354.3|174700.7|174610.7|174356.6|174266.6|1097
1596721800000|2020-08-06 13:50:00|174440.8|174350.8|174506.6|174416.6|174563.7|174473.7|174408.8|174318.8|1076
1596722100000|2020-08-06 13:55:00|174506.8|174416.8|174393.2|174303.2|174541.5|174451.5|174248.6|174158.6|1101
1596722400000|2020-08-06 14:00:00|174388.2|174298.2|174702.3|174612.3|174714.5|174624.5|174361.7|174271.7|1049
1596722700000|2020-08-06 14:05:00|174697.9|174607.9|174920.2|174830.2|175038.2|174948.2|174670.1|174580.1|1120
1596723000000|2020-08-06 14:10:00|174921.8|174831.8|174842.6|174752.6|174921.8|174831.8|174696.8|174606.8|1084
1596723300000|2020-08-06 14:15:00|174842.1|174752.1|174931.8|174841.8|174957|174867|174749.4|174659.4|1099
1596723600000|2020-08-06 14:20:00|174938.2|174848.2|174868.3|174778.3|175000.1|174910.1|174795.5|174705.5|1013
1596723900000|2020-08-06 14:25:00|174866.9|174776.9|175197.6|175107.6|175203.2|175113.2|174820.6|174730.6|1039
1596724200000|2020-08-06 14:30:00|175196.3|175106.3|175323.7|175233.7|175389.7|175299.7|175131.6|175041.6|1093
1596724500000|2020-08-06 14:35:00|175329.9|175239.9|175538.5|175448.5|175721.1|175631.1|175326.6|175236.6|1084
1596724800000|2020-08-06 14:40:00|175540.3|175450.3|175697.1|175607.1|175750.8|175660.8|175510.3|175420.3|1100
1596725100000|2020-08-06 14:45:00|175694.3|175604.3|175621.7|175531.7|175768.5|175678.5|175484.1|175394.1|1119
1596725400000|2020-08-06 14:50:00|175622.9|175532.9|175431.7|175341.7|175690.9|175600.9|175431.7|175341.7|1044
1596725700000|2020-08-06 14:55:00|175421.4|175331.4|175220.6|175130.6|175448|175358|175076.2|174986.2|1096
1596726000000|2020-08-06 15:00:00|175221.6|175131.6|175128.3|175038.3|175370.5|175280.5|175125.6|175035.6|1135
1596726300000|2020-08-06 15:05:00|175128.5|175038.5|174890.5|174800.5|175165.2|175075.2|174890.5|174800.5|1070
1596726600000|2020-08-06 15:10:00|174892.1|174802.1|175203.9|175113.9|175247.2|175157.2|174876.4|174786.4|1055
1596726900000|2020-08-06 15:15:00|175203.4|175113.4|175329.9|175239.9|175360.9|175270.9|175142|175052|1091
1596727200000|2020-08-06 15:20:00|175328.1|175238.1|175532.7|175442.7|175543.7|175453.7|175254.1|175164.1|1034
1596727500000|2020-08-06 15:25:00|175532.4|175442.4|175600.1|175510.1|175634.1|175544.1|175526.3|175436.3|900
1596727800000|2020-08-06 15:30:00|175598.5|175508.5|175437.1|175347.1|175647.9|175557.9|175399.6|175309.6|1064
1596728100000|2020-08-06 15:35:00|175435.9|175345.9|175436.6|175346.6|175455.1|175365.1|175359|175269|1022
1596728400000|2020-08-06 15:40:00|175437.4|175347.4|175155.4|175065.4|175501.4|175411.4|175092.6|175002.6|999
1596728700000|2020-08-06 15:45:00|175153.1|175063.1|174756.2|174666.2|175181.5|175091.5|174738.9|174624.6|996
1596729000000|2020-08-06 15:50:00|174753.8|174663.8|174712.7|174622.7|174795|174705|174651.3|174547.7|921
1596729300000|2020-08-06 15:55:00|174715.3|174625.3|174664.6|174574.6|174722.2|174632.2|174621.9|174531.9|926
1596729600000|2020-08-06 16:00:00|174685.2|174595.2|174329.8|174239.8|174750.2|174660.2|174204.1|174095.2|993
1596729900000|2020-08-06 16:05:00|174329.5|174239.5|174351|174261|174393.3|174286.9|174225.2|174135.2|1021
1596730200000|2020-08-06 16:10:00|174351.4|174261.4|174341.7|174251.7|174381.7|174291.7|174305|174196.9|938
1596730500000|2020-08-06 16:15:00|174341.1|174251.1|174369.3|174279.3|174541.9|174446.2|174337.1|174247.1|912
1596730800000|2020-08-06 16:20:00|174385.1|174255.1|174474.2|174384.2|174557.9|174448|174307.5|174206|872
1596731100000|2020-08-06 16:25:00|174473.8|174383.8|174480.3|174390.3|174494|174404|174431.6|174341.6|836
1596731400000|2020-08-06 16:30:00|174479.4|174389.4|174381.8|174291.8|174499.7|174409.7|174376.4|174286.4|806
1596731700000|2020-08-06 16:35:00|174380.8|174290.8|174389.7|174299.7|174432.8|174328.9|174359.7|174269.7|689
1596732000000|2020-08-06 16:40:00|174391.7|174301.7|174340.1|174250.1|174637.3|174547.3|174339|174249|910
1596732300000|2020-08-06 16:45:00|174340.9|174250.9|174286.3|174196.3|174350.1|174260.1|174269.6|174179.6|895
1596732600000|2020-08-06 16:50:00|174285|174195|174339.1|174249.1|174400.8|174297.7|174283.8|174193.8|811
1596732900000|2020-08-06 16:55:00|174339.4|174249.4|174228.7|174138.7|174393|174303|174222.8|174117.4|731
1596733200000|2020-08-06 17:00:00|174231|174141|174168.7|174078.7|174241.9|174151.9|174163.5|174073.5|577
1596733500000|2020-08-06 17:05:00|174169.5|174079.5|174546|174456|174570.6|174472.3|174169.5|174079.5|914
1596733800000|2020-08-06 17:10:00|174552.4|174462.4|174571.5|174481.5|174583.8|174493.8|174532.3|174442.3|726
1596734100000|2020-08-06 17:15:00|174570.9|174480.9|174598|174508|174629.3|174539.3|174540|174450|710
1596734400000|2020-08-06 17:20:00|174597.8|174507.8|174602.4|174512.4|174611|174521|174596.2|174506.2|553
1596734700000|2020-08-06 17:25:00|174602.6|174512.6|174419.8|174329.8|174639|174549|174366|174276|785
1596735000000|2020-08-06 17:30:00|174416.3|174326.3|174475.1|174385.1|174478.5|174388.5|174350.5|174260.5|802
1596735300000|2020-08-06 17:35:00|174474.6|174384.6|174406.7|174316.7|174491.7|174401.7|174346.3|174256.3|913
1596735600000|2020-08-06 17:40:00|174406.5|174316.5|174343|174253|174442.9|174352.9|174329.1|174239.1|909
1596735900000|2020-08-06 17:45:00|174344.4|174254.4|174310.7|174220.7|174425.3|174335.3|174282.7|174192.7|879
1596736200000|2020-08-06 17:50:00|174310.1|174220.1|174324.3|174234.3|174334.7|174244.7|174286.2|174196.2|689
1596736500000|2020-08-06 17:55:00|174323.3|174233.3|174577.5|174487.5|174588.7|174498.7|174323.3|174233.3|741
1596736800000|2020-08-06 18:00:00|174576.9|174486.9|174529|174439|174596.5|174506.5|174496.3|174406.3|769
1596737100000|2020-08-06 18:05:00|174528.8|174438.8|174448.8|174358.8|174528.8|174438.8|174369.3|174279.3|817
1596737400000|2020-08-06 18:10:00|174452.1|174362.1|174571.7|174481.7|174580.5|174490.5|174439.5|174349.5|791
1596737700000|2020-08-06 18:15:00|174571|174481|174585.5|174495.5|174606.1|174516.1|174501|174411|772
1596738000000|2020-08-06 18:20:00|174587.3|174497.3|174615.7|174525.7|174652.3|174562.3|174580|174490|750
1596738300000|2020-08-06 18:25:00|174615.5|174525.5|174508.6|174418.6|174618.3|174528.3|174382.5|174292.5|886
1596738600000|2020-08-06 18:30:00|174507.7|174417.7|174512.1|174422.1|174527.3|174437.3|174465.3|174375.3|808
1596738900000|2020-08-06 18:35:00|174513.6|174423.6|174479.9|174389.9|174577.3|174487.3|174459.9|174369.9|839
1596739200000|2020-08-06 18:40:00|174481.4|174391.4|174505.2|174415.2|174514.2|174424.2|174470.2|174380.2|921
1596739500000|2020-08-06 18:45:00|174503|174413|174510.3|174420.3|174521|174431|174493.7|174403.7|469
1596739800000|2020-08-06 18:50:00|174510.4|174420.4|174504.8|174414.8|174516.3|174426.3|174339.2|174249.2|843
1596740100000|2020-08-06 18:55:00|174502.2|174412.2|174511.9|174421.9|174523.2|174433.2|174482.9|174392.9|648
1596740400000|2020-08-06 19:00:00|174512.7|174422.7|174335.5|174245.5|174512.7|174422.7|174332.9|174230.7|973
1596740700000|2020-08-06 19:05:00|174334.4|174244.4|174500.4|174410.4|174514.7|174424.7|174333.3|174243.3|891
1596741000000|2020-08-06 19:10:00|174503.4|174413.4|174379.4|174289.4|174541.6|174451.6|174327.4|174231.9|887
1596741300000|2020-08-06 19:15:00|174380.6|174290.6|174521.2|174431.2|174550.8|174447.7|174346.4|174237.8|985
1596741600000|2020-08-06 19:20:00|174521.6|174431.6|174417.6|174327.6|174528.3|174438.3|174355.5|174234.5|838
1596741900000|2020-08-06 19:25:00|174419.5|174329.5|174427.5|174337.5|174577.3|174487.3|174361.7|174253.1|887
1596742200000|2020-08-06 19:30:00|174427.3|174337.3|174398.3|174308.3|174482.8|174364.1|174302.7|174212.7|823
1596742500000|2020-08-06 19:35:00|174398.5|174308.5|174363.3|174273.3|174424.2|174334.2|174330.8|174240.1|795
1596742800000|2020-08-06 19:40:00|174364|174274|174459.4|174369.4|174494.5|174381.6|174362.4|174272.4|672
1596743100000|2020-08-06 19:45:00|174460.6|174370.6|174408.6|174278.6|174545.1|174447.2|174375.9|174263.9|731
1596743400000|2020-08-06 19:50:00|174408.5|174278.5|174187.4|174097.4|174412|174307.8|174182.6|174069.8|813
1596743700000|2020-08-06 19:55:00|174188.1|174098.1|174325.7|174195.7|174463.6|174354.8|174183.4|174093.4|931
1596744000000|2020-08-06 20:00:00|174305.7|174215.7|174291|174201|174318.9|174228.9|174232.7|174142.7|647
1596744300000|2020-08-06 20:05:00|174291.7|174201.7|174226.1|174136.1|174291.7|174201.7|174218.6|174128.6|465
1596744600000|2020-08-06 20:10:00|174224.3|174134.3|174274.7|174184.7|174301.7|174198.7|174220.9|174130.9|451
1596744900000|2020-08-06 20:15:00|174275.8|174185.8|174261.6|174171.6|174291.7|174199.4|174259.7|174152.3|401
1596745200000|2020-08-06 20:20:00|174264|174174|174272.5|174182.5|174302.1|174201.6|174259.1|174150.3|361
1596745500000|2020-08-06 20:25:00|174274.4|174184.4|174277.9|174187.9|174308.8|174200.1|174268.3|174156.6|321
1596745800000|2020-08-06 20:30:00|174280.9|174190.9|174259|174129|174363.5|174258.9|174246.2|174124.8|454
1596746100000|2020-08-06 20:35:00|174262.9|174132.9|174330.7|174200.7|174351.2|174236.8|174241.3|174120|299
1596746400000|2020-08-06 20:40:00|174332.4|174202.4|174335.3|174205.3|174344.9|174241|174322.7|174193.3|541
1596746700000|2020-08-06 20:45:00|174331.1|174201.1|174340.6|174210.6|174383.6|174217.9|174312.9|174154|389
1596747000000|2020-08-06 20:50:00|174338.7|174208.7|174297.7|174167.7|174398.4|174216.4|174242.9|174112.9|253
1596747300000|2020-08-06 20:55:00|174295.4|174165.4|174331.9|174201.9|174420.2|174201.9|174288.5|174091.4|584
1596747600000|2020-08-06 21:00:00|174439.5|174174.5|174507.5|174242.5|174631.1|174366.1|174437.6|174172.6|69
1596747900000|2020-08-06 21:05:00|174569.2|174304.2|174497.4|174232.4|174569.2|174304.2|174245.4|173980.4|147
1596748200000|2020-08-06 21:10:00|174474.2|174209.2|174408|174278|174493|174278|174347.4|174082.4|329
1596748500000|2020-08-06 21:15:00|174373.3|174108.3|174469.4|174204.4|174489.1|174283|174197|173932|292
1596748800000|2020-08-06 21:20:00|174433.4|174168.4|174405.7|174140.7|174535.8|174270.8|174163.8|173898.8|175
1596749100000|2020-08-06 21:25:00|174430.7|174165.7|174391.5|174126.5|174446.3|174181.3|174318.1|174053.1|126
1596749400000|2020-08-06 21:30:00|174474.7|174209.7|174500.5|174235.5|174503.1|174238.1|174406.2|174141.2|659
1596749700000|2020-08-06 21:35:00|174438.9|174173.9|174399.2|174134.2|174503.7|174238.7|174333.7|174068.7|393
1596750000000|2020-08-06 21:40:00|174389.6|174124.6|174404|174139|174488.4|174223.4|174342|174077|313
1596750300000|2020-08-06 21:45:00|174500|174235|174401.4|174136.4|174500|174235|174327.9|174062.9|125
1596750600000|2020-08-06 21:50:00|174400.6|174135.6|174449.4|174184.4|174519.6|174254.6|174352.5|174087.5|359
1596750900000|2020-08-06 21:55:00|174435.1|174170.1|174467|174202|174519.2|174266|174275|174010|538
1596751200000|2020-08-06 22:00:00|174435.2|174170.2|174493.1|174228.1|174606.4|174341.4|174375.9|174110.9|612
1596751500000|2020-08-06 22:05:00|174496.7|174231.7|174348|174107.2|174525.1|174264.5|174262.7|174071.5|845
1596751800000|2020-08-06 22:10:00|174346.3|174103.1|174334.3|174089.8|174509.1|174244.1|174240.8|174056.7|636
1596752100000|2020-08-06 22:15:00|174333.8|174089.3|174409.6|174144.6|174587.3|174322.3|174246.5|174054.7|673
1596752400000|2020-08-06 22:20:00|174409.4|174144.4|174464.3|174199.3|174533.9|174268.9|174389.9|174124.9|442
1596752700000|2020-08-06 22:25:00|174429.7|174164.7|174478|174213|174510.1|174245.1|174359.5|174094.5|425
1596753000000|2020-08-06 22:30:00|174482.6|174217.6|174448.4|174183.4|174510.9|174245.9|174430.8|174165.8|364
1596753300000|2020-08-06 22:35:00|174446.2|174181.2|174493.6|174228.6|174519.7|174254.7|174432.8|174167.8|315
1596753600000|2020-08-06 22:40:00|174481.6|174216.6|174475.5|174210.5|174521.5|174256.5|174392.5|174127.5|492
1596753900000|2020-08-06 22:45:00|174474.6|174209.6|174446.7|174181.7|174603.8|174338.8|174363.4|174098.4|314
1596754200000|2020-08-06 22:50:00|174441.5|174176.5|174423.7|174158.7|174511.5|174246.5|174341|174091.6|358
1596754500000|2020-08-06 22:55:00|174421.8|174156.8|174398.2|174133.2|174490.7|174225.7|174385.7|174121|378
1596754800000|2020-08-06 23:00:00|174383|174148.2|174383.4|174140|174482.9|174217.9|174244.7|174012.5|495
1596755100000|2020-08-06 23:05:00|174379.1|174139.7|174399.7|174269.7|174589|174324|174209.7|174005.6|523
1596755400000|2020-08-06 23:10:00|174473.2|174238.2|174401|174136|174481.1|174266.8|174242.4|174034.5|459
1596755700000|2020-08-06 23:15:00|174362.4|174097.4|174317.5|174097.6|174502.5|174274.3|174254.9|174063.9|546
1596756000000|2020-08-06 23:20:00|174321.4|174103.2|174423.7|174213.2|174477.7|174264.6|174261.8|174095.6|507
1596756300000|2020-08-06 23:25:00|174374.6|174244.6|174417.9|174152.9|174515.9|174261.7|174341.9|174152.9|386
1596756600000|2020-08-06 23:30:00|174418.1|174153.1|174350.6|174220.6|174502.1|174263.7|174321.9|174135|355
1596756900000|2020-08-06 23:35:00|174386.6|174256.6|174352.9|174222.9|174418.7|174256.6|174333.9|174129.9|303
1596757200000|2020-08-06 23:40:00|174348|174218|174371.8|174241.8|174468.5|174283.6|174336.6|174161.8|379
1596757500000|2020-08-06 23:45:00|174369.6|174239.6|174409.2|174279.2|174506|174299.7|174322.3|174192.3|455
1596757800000|2020-08-06 23:50:00|174406.4|174276.4|174399|174269|174468.6|174292.1|174386.9|174256.9|356
1596758100000|2020-08-06 23:55:00|174397|174267|174404|174274|174473.8|174293.5|174380.1|174214.3|325
1596758400000|2020-08-07 00:00:00|174401.4|174271.4|174370|174240|174433.9|174303.9|174351.5|174221.5|728
1596758700000|2020-08-07 00:05:00|174381.2|174251.2|174396.8|174266.8|174478.8|174291.3|174319.7|174121.6|515
1596759000000|2020-08-07 00:10:00|174397.4|174267.4|174422.3|174210.6|174456.9|174283.8|174305.6|174121.8|549
1596759300000|2020-08-07 00:15:00|174416.2|174212.4|174375|174145.5|174453.5|174256.2|174297|174093|459
1596759600000|2020-08-07 00:20:00|174368.9|174144.2|174340.2|174210.2|174407|174211.8|174282.8|174089.1|658
1596759900000|2020-08-07 00:25:00|174338.2|174208.2|174351.1|174221.1|174400.1|174235.5|174325.8|174162.1|493
1596760200000|2020-08-07 00:30:00|174378.5|174169.7|174354.5|174154|174401.9|174225.2|174298.7|174102.4|441
1596760500000|2020-08-07 00:35:00|174358.1|174149.7|174331.4|174201.4|174451|174255.3|174313.8|174121.6|515
1596760800000|2020-08-07 00:40:00|174332.8|174202.8|174345.6|174215.6|174443|174271.5|174305.8|174169.3|531
1596761100000|2020-08-07 00:45:00|174347.1|174217.1|174288.6|174158.6|174356.9|174226.9|174268.9|174095.7|444
1596761400000|2020-08-07 00:50:00|174289.3|174159.3|174432.2|174302.2|174461.6|174316.8|174231.7|174077.3|420
1596761700000|2020-08-07 00:55:00|174446.8|174316.8|174483.3|174353.3|174535.6|174372|174385.8|174228.7|582
1596762000000|2020-08-07 01:00:00|174482.7|174352.7|174543.7|174413.7|174628.6|174449.7|174419.2|174289.2|616
1596762300000|2020-08-07 01:05:00|174547.9|174417.9|174539.2|174409.2|174573.6|174443.6|174527.2|174397.2|392
1596762600000|2020-08-07 01:10:00|174539.7|174409.7|174539.4|174409.4|174558.5|174428.5|174523.5|174393.5|324
1596762900000|2020-08-07 01:15:00|174545.2|174415.2|174538.6|174408.6|174563.1|174433.1|174524.2|174394.2|482
1596763200000|2020-08-07 01:20:00|174536|174406|174550.1|174420.1|174576|174446|174515.6|174385.6|380
1596763500000|2020-08-07 01:25:00|174551.9|174421.9|174566.3|174436.3|174610|174457.1|174537.5|174390.8|558
1596763800000|2020-08-07 01:30:00|174568.7|174438.7|174607.2|174477.2|174618.8|174488.8|174553.4|174423.4|476
1596764100000|2020-08-07 01:35:00|174603.3|174473.3|174613.3|174483.3|174646.1|174516.1|174590.4|174460.4|579
1596764400000|2020-08-07 01:40:00|174613.7|174483.7|174615.5|174485.5|174626.3|174496.3|174594.2|174464.2|569
1596764700000|2020-08-07 01:45:00|174616.7|174486.7|174706.4|174576.4|174814.6|174646.1|174599.9|174469.9|635
1596765000000|2020-08-07 01:50:00|174708|174578|174704.2|174574.2|174723.3|174593.3|174680.8|174550.8|444
1596765300000|2020-08-07 01:55:00|174703.8|174573.8|174725.7|174595.7|174741.7|174611.7|174697|174567|479
1596765600000|2020-08-07 02:00:00|174722.4|174592.4|174809.7|174679.7|174864.3|174699.7|174716.3|174586.3|692
1596765900000|2020-08-07 02:05:00|174810.8|174680.8|174878.9|174748.9|174900.6|174749.4|174761.6|174585.8|534
1596766200000|2020-08-07 02:10:00|174877|174747|174959.1|174829.1|175014.4|174866.2|174849.1|174691.6|732
1596766500000|2020-08-07 02:15:00|174959.9|174829.9|174975.7|174845.7|175006.1|174876.1|174948.7|174818.7|609
1596766800000|2020-08-07 02:20:00|174982.4|174852.4|174950.5|174820.5|174987.1|174857.1|174933.4|174803.4|500
1596767100000|2020-08-07 02:25:00|174951.1|174821.1|175030.8|174900.8|175044.6|174914.6|174949.5|174819.5|720
1596767400000|2020-08-07 02:30:00|175029.7|174899.7|175050.4|174920.4|175096.6|174966.6|175024.3|174894.3|673
1596767700000|2020-08-07 02:35:00|175049.6|174919.6|175042|174912|175071|174941|175024|174894|493
1596768000000|2020-08-07 02:40:00|175042.9|174912.9|175058.1|174928.1|175083.1|174963.8|175021.4|174905.2|473
1596768300000|2020-08-07 02:45:00|175049.6|174919.6|175066.7|174936.7|175103|174973|175039.9|174916.4|538
1596768600000|2020-08-07 02:50:00|175065.7|174935.7|175063.7|174973.7|175124.3|174994.3|175044.7|174914.7|728
1596768900000|2020-08-07 02:55:00|175063.8|174973.8|175070.3|174940.3|175104.7|174986|175048.9|174924|653
1596769200000|2020-08-07 03:00:00|175074|174944|175078.7|174948.7|175096.1|174976.2|175038.3|174931.4|630
1596769500000|2020-08-07 03:05:00|175076.7|174946.7|175076.1|174946.1|175092.6|174962.6|175035.2|174929.1|535
1596769800000|2020-08-07 03:10:00|175085.7|174955.7|175239.6|175109.6|175368.6|175150.5|175055|174936.8|607
1596770100000|2020-08-07 03:15:00|175243.2|175113.2|175138.6|175008.6|175277.8|175114.6|175124.5|174930.6|555
1596770400000|2020-08-07 03:20:00|175137.3|175007.3|175550|175312.9|175674.7|175413.3|175128|174941.1|606
1596770700000|2020-08-07 03:25:00|175550.3|175320.1|175697.6|175567.6|175755.4|175571.6|175392.6|175205.8|900
1596771000000|2020-08-07 03:30:00|175696.2|175566.2|175667.3|175537.3|175759.8|175589.5|175599.9|175427.8|854
1596771300000|2020-08-07 03:35:00|175696.5|175485.7|175690.7|175560.7|175720.6|175580.2|175623.7|175458.4|815
1596771600000|2020-08-07 03:40:00|175690.4|175560.4|175677.2|175547.2|175730.4|175600.4|175665.7|175535.7|413
1596771900000|2020-08-07 03:45:00|175679.5|175549.5|175777.7|175647.7|175838.5|175673.4|175664.7|175534.7|324
1596772200000|2020-08-07 03:50:00|175777.3|175647.3|175766|175636|175834.9|175669.1|175727.3|175572|364
1596772500000|2020-08-07 03:55:00|175765.1|175635.1|175761.7|175631.7|175841.1|175692.5|175744.7|175604|471
1596772800000|2020-08-07 04:00:00|175761.2|175631.2|175769.9|175639.9|175816.4|175673.1|175743.4|175613.4|556
1596773100000|2020-08-07 04:05:00|175779.8|175649.8|175604.3|175474.3|175807.6|175661.4|175579.5|175429.1|622
1596773400000|2020-08-07 04:10:00|175615.1|175485.1|175632.5|175502.5|175696|175521|175550.9|175420.9|579
1596773700000|2020-08-07 04:15:00|175633|175503|175619.9|175489.9|175698.9|175523.7|175594.3|175444.1|483
1596774000000|2020-08-07 04:20:00|175625.5|175495.5|175584.5|175454.5|175707|175521.4|175571.5|175441.5|462
1596774300000|2020-08-07 04:25:00|175583.1|175453.1|175643.1|175513.1|175696.8|175520.4|175577|175447|654
1596774600000|2020-08-07 04:30:00|175643.9|175513.9|175724.7|175508.3|175749.8|175565.9|175611.9|175448.2|729
1596774900000|2020-08-07 04:35:00|175717.1|175500.5|175637.8|175507.8|175727.2|175553.8|175613.7|175466.3|1049
1596775200000|2020-08-07 04:40:00|175692.1|175488.9|175417.8|175152.8|175703.3|175536.9|175315.9|175132.6|833
1596775500000|2020-08-07 04:45:00|175387.8|175155.8|175429.2|175199.4|175460.8|175248.4|175309.5|175114|583
1596775800000|2020-08-07 04:50:00|175446.5|175192.2|175402|175137|175457.9|175243.5|175269.3|175108.6|461
1596776100000|2020-08-07 04:55:00|175319.7|175189.7|175248|175037.9|175398|175194.2|175182.3|175013|861
1596776400000|2020-08-07 05:00:00|175254.8|175033.7|175310.4|175180.4|175351.3|175188.6|175144.7|174892|895
1596776700000|2020-08-07 05:05:00|175310|175180|175423.9|175293.9|175447|175301.3|175285.1|175123.1|687
1596777000000|2020-08-07 05:10:00|175422.6|175292.6|175351.8|175221.8|175426.3|175296.3|175350.9|175220.9|555
1596777300000|2020-08-07 05:15:00|175347.2|175217.2|175362.6|175232.6|175404|175234.7|175303.6|175154.2|568
1596777600000|2020-08-07 05:20:00|175361.7|175231.7|175337.6|175207.6|175371.3|175241.3|175331.6|175201.6|544
1596777900000|2020-08-07 05:25:00|175336.3|175206.3|175250.8|175120.8|175342.2|175212.2|175235.9|175105.9|522
1596778200000|2020-08-07 05:30:00|175250.4|175120.4|175290.5|175160.5|175330.8|175200.8|175215.1|175085.1|679
1596778500000|2020-08-07 05:35:00|175292.4|175162.4|175289.8|175159.8|175299.6|175169.6|175264.1|175134.1|560
1596778800000|2020-08-07 05:40:00|175289.5|175159.5|175247.2|175117.2|175293.6|175163.6|175233.9|175103.9|819
1596779100000|2020-08-07 05:45:00|175251.6|175121.6|175259|175129|175272.6|175142.6|175199.5|175069.5|759
1596779400000|2020-08-07 05:50:00|175259.8|175129.8|175367.6|175237.6|175373.7|175243.7|175244.5|175114.5|515
1596779700000|2020-08-07 05:55:00|175367.1|175237.1|175537.3|175407.3|175575.5|175423.4|175366.2|175236.2|653
1596780000000|2020-08-07 06:00:00|175574.2|175373.5|175395.7|175265.7|175574.2|175411.3|175358.9|175236.4|850
1596780300000|2020-08-07 06:05:00|175388.7|175258.7|175309.5|175179.5|175392.3|175278.9|175292|175175.9|849
1596780600000|2020-08-07 06:10:00|175308|175178|175427.1|175297.1|175443|175313|175299.8|175169.8|671
1596780900000|2020-08-07 06:15:00|175426.7|175296.7|175336.6|175206.6|175433|175303|175277.2|175147.2|854
1596781200000|2020-08-07 06:20:00|175336.1|175206.1|175563.9|175473.9|175588.5|175480.4|175335.4|175205.4|921
1596781500000|2020-08-07 06:25:00|175562.2|175472.2|175647.6|175557.6|175727|175637|175560.2|175470.2|901
1596781800000|2020-08-07 06:30:00|175646.6|175556.6|175544.4|175454.4|175648|175558|175541.1|175451.1|1090
1596782100000|2020-08-07 06:35:00|175547.4|175457.4|175689.1|175599.1|175691.3|175601.3|175547.4|175457.4|925
1596782400000|2020-08-07 06:40:00|175688.7|175598.7|175640.5|175550.5|175704.8|175614.8|175620.2|175530.2|884
1596782700000|2020-08-07 06:45:00|175641.2|175551.2|175816.4|175726.4|175828.4|175738.4|175619.7|175529.7|873
1596783000000|2020-08-07 06:50:00|175812.7|175722.7|175698.9|175608.9|175830.7|175740.7|175684.9|175594.9|840
1596783300000|2020-08-07 06:55:00|175700|175610|175709.7|175619.7|175859.5|175769.5|175693.1|175603.1|844
1596783600000|2020-08-07 07:00:00|175709.3|175619.3|175546.9|175456.9|175724.9|175619.3|175464.4|175364.6|932
1596783900000|2020-08-07 07:05:00|175548.3|175458.3|175558|175468|175649.3|175559.3|175525.2|175435.2|850
1596784200000|2020-08-07 07:10:00|175558.3|175468.3|175545.6|175455.6|175692.2|175602.2|175545.3|175455.3|853
1596784500000|2020-08-07 07:15:00|175540.4|175450.4|175406|175316|175546.2|175456.2|175347.2|175257.2|896
1596784800000|2020-08-07 07:20:00|175406.4|175316.4|175425.2|175335.2|175574.8|175484.8|175388.1|175298.1|1005
1596785100000|2020-08-07 07:25:00|175425.5|175335.5|175604.4|175514.4|175646.1|175556.1|175409.2|175319.2|960
1596785400000|2020-08-07 07:30:00|175599.4|175509.4|175652.5|175562.5|175713.1|175623.1|175550.4|175460.4|816
1596785700000|2020-08-07 07:35:00|175652.3|175562.3|175710.1|175620.1|175850.3|175760.3|175640.2|175550.2|876
1596786000000|2020-08-07 07:40:00|175711.9|175621.9|175528.3|175438.3|175723.1|175633.1|175496|175406|726
1596786300000|2020-08-07 07:45:00|175524.1|175434.1|175581.8|175491.8|175583.1|175493.1|175494.7|175404.7|946
1596786600000|2020-08-07 07:50:00|175577.9|175487.9|175790.7|175700.7|175805.5|175715.5|175577.1|175487.1|1003
1596786900000|2020-08-07 07:55:00|175789.7|175699.7|175855.2|175765.2|176020.8|175930.8|175763.8|175673.8|997
1596787200000|2020-08-07 08:00:00|175858.5|175768.5|176255.1|176165.1|176273.4|176183.4|175822.1|175732.1|1058
1596787500000|2020-08-07 08:05:00|176256.4|176166.4|176320.4|176230.4|176332.6|176242.6|176168.4|176078.4|878
1596787800000|2020-08-07 08:10:00|176322.8|176232.8|176144.9|176054.9|176385.9|176295.9|176143.2|176053.2|913
1596788100000|2020-08-07 08:15:00|176144.5|176054.5|175997.3|175907.3|176193.7|176103.7|175915.9|175825.9|1003
1596788400000|2020-08-07 08:20:00|176002|175912|176315.6|176225.6|176367.6|176277.6|175993.7|175903.7|888
1596788700000|2020-08-07 08:25:00|176314.4|176224.4|176478.2|176388.2|176484.4|176394.4|176281.4|176191.4|819
1596789000000|2020-08-07 08:30:00|176480.1|176390.1|176653.6|176563.6|176726.5|176636.5|176472.6|176382.6|944
1596789300000|2020-08-07 08:35:00|176654|176564|176370.3|176280.3|176671.9|176581.9|176366.6|176276.6|909
1596789600000|2020-08-07 08:40:00|176372.3|176282.3|176184.6|176094.6|176404.5|176314.5|176142.9|176052.9|1000
1596789900000|2020-08-07 08:45:00|176184.8|176094.8|176064|175974|176191.2|176101.2|176045.4|175955.4|861
1596790200000|2020-08-07 08:50:00|176063.6|175973.6|176032.9|175942.9|176113.9|176023.9|175931.4|175841.4|875
1596790500000|2020-08-07 08:55:00|176033.1|175943.1|176196.1|176106.1|176200.2|176110.2|176033.1|175943.1|843
1596790800000|2020-08-07 09:00:00|176195.7|176105.7|176419.3|176329.3|176462.2|176372.2|176154.3|176064.3|962
1596791100000|2020-08-07 09:05:00|176419.2|176329.2|176232.7|176142.7|176517.9|176427.9|176199.4|176109.4|1004
1596791400000|2020-08-07 09:10:00|176236.5|176146.5|176197.3|176107.3|176297.7|176207.7|176112.4|176022.4|1066
1596791700000|2020-08-07 09:15:00|176197.9|176107.9|176156.3|176066.3|176286.9|176196.9|176102.1|176012.1|1109
1596792000000|2020-08-07 09:20:00|176155.7|176065.7|176135.1|176045.1|176205.2|176115.2|176097.5|176007.5|964
1596792300000|2020-08-07 09:25:00|176134.1|176044.1|176319.3|176229.3|176368.3|176278.3|176127.7|176037.7|986
1596792600000|2020-08-07 09:30:00|176312.2|176222.2|176334.4|176244.4|176359.2|176269.2|176248|176158|835
1596792900000|2020-08-07 09:35:00|176335.9|176245.9|176202.7|176112.7|176407.1|176317.1|176127.9|176037.9|930
1596793200000|2020-08-07 09:40:00|176201.5|176111.5|176133.9|176043.9|176304.8|176214.8|176124.7|176034.7|927
1596793500000|2020-08-07 09:45:00|176133.5|176043.5|176138.2|176048.2|176194.3|176104.3|176103|176013|929
1596793800000|2020-08-07 09:50:00|176138.1|176048.1|176117.3|176027.3|176205.1|176115.1|176105.7|176015.7|872
1596794100000|2020-08-07 09:55:00|176118.1|176028.1|176145.3|176055.3|176200.3|176110.3|176111.4|176021.4|970
1596794400000|2020-08-07 10:00:00|176145.5|176055.5|176278.8|176188.8|176283.3|176193.3|176136.9|176046.9|905
1596794700000|2020-08-07 10:05:00|176278.2|176188.2|176142.6|176052.6|176289|176199|176139.7|176049.7|789
1596795000000|2020-08-07 10:10:00|176142.2|176052.2|176108.7|176018.7|176173.5|176083.5|176102.1|176012.1|998
1596795300000|2020-08-07 10:15:00|176110.1|176020.1|176143.2|176053.2|176156.8|176066.8|176100.8|176010.8|743
1596795600000|2020-08-07 10:20:00|176143.7|176053.7|175986.4|175896.4|176164.1|176074.1|175912.5|175822.5|990
1596795900000|2020-08-07 10:25:00|175986.5|175896.5|175873.6|175783.6|176041.6|175951.6|175812.9|175722.9|942
1596796200000|2020-08-07 10:30:00|175874.2|175784.2|175862.9|175772.9|176061.9|175971.9|175829.5|175739.5|1006
1596796500000|2020-08-07 10:35:00|175863.5|175773.5|175772.4|175682.4|175864.3|175774.3|175734.5|175644.5|955
1596796800000|2020-08-07 10:40:00|175772|175682|175613.3|175523.3|175809.9|175719.9|175607.7|175517.7|1002
1596797100000|2020-08-07 10:45:00|175617.6|175527.6|175611.8|175521.8|175621.4|175531.4|175488.8|175398.8|961
1596797400000|2020-08-07 10:50:00|175609|175519|175490.5|175400.5|175698.3|175608.3|175479.5|175389.5|842
1596797700000|2020-08-07 10:55:00|175489.5|175399.5|175434|175344|175626.6|175536.6|175419.3|175329.3|836
1596798000000|2020-08-07 11:00:00|175430|175340|175488.6|175398.6|175649.7|175559.7|175405.2|175315.2|992
1596798300000|2020-08-07 11:05:00|175488.1|175398.1|175567.9|175477.9|175592.4|175502.4|175485.7|175395.7|868
1596798600000|2020-08-07 11:10:00|175567.4|175477.4|175447.1|175357.1|175613.4|175523.4|175407|175317|840
1596798900000|2020-08-07 11:15:00|175450.1|175360.1|175423.8|175333.8|175488.2|175398.2|175347.4|175257.4|790
1596799200000|2020-08-07 11:20:00|175420.3|175330.3|175200.8|175110.8|175421.5|175331.5|175141.9|175051.9|1042
1596799500000|2020-08-07 11:25:00|175200.7|175110.7|175181.9|175091.9|175222.7|175132.7|175080.6|174990.6|999
1596799800000|2020-08-07 11:30:00|175179.2|175089.2|175079.9|174989.9|175199.3|175109.3|175017.2|174927.2|945
1596800100000|2020-08-07 11:35:00|175079.6|174989.6|175140.9|175050.9|175146.9|175056.9|175073.7|174983.7|783
1596800400000|2020-08-07 11:40:00|175140.5|175050.5|175379.1|175289.1|175452.8|175362.8|175134.8|175044.8|946
1596800700000|2020-08-07 11:45:00|175378|175288|175299.3|175209.3|175413.4|175323.4|175282.9|175192.9|845
1596801000000|2020-08-07 11:50:00|175299.2|175209.2|175324.5|175234.5|175412.3|175322.3|175283.9|175193.9|774
1596801300000|2020-08-07 11:55:00|175322.1|175232.1|175243.6|175153.6|175362.1|175272.1|175239.3|175149.3|793
1596801600000|2020-08-07 12:00:00|175245|175155|175380.6|175290.6|175407|175317|175206.1|175116.1|961
1596801900000|2020-08-07 12:05:00|175380.5|175290.5|175374.2|175284.2|175428.9|175338.9|175332.2|175242.2|870
1596802200000|2020-08-07 12:10:00|175374.5|175284.5|175267.8|175177.8|175444.8|175354.8|175251.4|175161.4|851
1596802500000|2020-08-07 12:15:00|175274.8|175184.8|175368.5|175278.5|175373.3|175283.3|175229.6|175139.6|954
1596802800000|2020-08-07 12:20:00|175367.8|175277.8|175220.5|175130.5|175426.6|175336.6|175216.9|175126.9|950
1596803100000|2020-08-07 12:25:00|175222|175132|175312.2|175047.2|175443.8|175283.6|175214.9|175047.2|867
1596803400000|2020-08-07 12:30:00|175301.1|175036.1|174889.9|174799.9|175430.7|175177|174819.2|174712.3|1045
1596803700000|2020-08-07 12:35:00|174895|174805|175238.6|175148.6|175383.9|175266.9|174885.2|174795.2|1057
1596804000000|2020-08-07 12:40:00|175239.3|175149.3|174905.8|174815.8|175299.1|175178.4|174841.4|174751.4|1050
1596804300000|2020-08-07 12:45:00|174904.8|174814.8|174897.2|174807.2|174964.6|174874.6|174834.3|174744.3|1125
1596804600000|2020-08-07 12:50:00|174899.5|174809.5|174875.6|174785.6|174941.3|174851.3|174818.7|174728.7|1057
1596804900000|2020-08-07 12:55:00|174877.1|174787.1|175025.3|174935.3|175026.6|174936.6|174877.1|174787.1|967
1596805200000|2020-08-07 13:00:00|175025.9|174935.9|175360.9|175270.9|175404.4|175314.4|175006.7|174916.7|1067
1596805500000|2020-08-07 13:05:00|175360.1|175270.1|175615.1|175525.1|175648.2|175558.2|175355|175265|1046
1596805800000|2020-08-07 13:10:00|175612.5|175522.5|175651.6|175561.6|175814.6|175724.6|175590.2|175500.2|1043
1596806100000|2020-08-07 13:15:00|175656.9|175566.9|176173.7|176083.7|176187.9|176097.9|175647.9|175557.9|1124
1596806400000|2020-08-07 13:20:00|176189.8|176099.8|176334.2|176244.2|176352.8|176262.8|176068.5|175978.5|964
1596806700000|2020-08-07 13:25:00|176333.3|176243.3|176152.3|176062.3|176363|176273|176078.9|175948.9|1118
1596807000000|2020-08-07 13:30:00|176156.7|176066.7|176098.8|176008.8|176279.4|176177.7|176091.6|176001.6|1084
1596807300000|2020-08-07 13:35:00|176102.9|176012.9|176557.6|176467.6|176592.9|176502.9|176102.9|176012.9|1089
1596807600000|2020-08-07 13:40:00|176553.4|176463.4|176538.9|176448.9|176754.6|176664.6|176482.8|176392.8|1078
1596807900000|2020-08-07 13:45:00|176539.3|176449.3|176276.8|176186.8|176623.8|176533.8|176272.3|176182.3|1049
1596808200000|2020-08-07 13:50:00|176278.6|176188.6|176361.4|176271.4|176384.1|176294.1|176276.6|176186.6|1087
1596808500000|2020-08-07 13:55:00|176360.2|176270.2|176093.9|176003.9|176404.8|176314.8|176074.7|175969.3|965
1596808800000|2020-08-07 14:00:00|176090.8|176000.8|176335.8|176245.8|176464|176374|176085.7|175995.7|1077
1596809100000|2020-08-07 14:05:00|176335.6|176245.6|176432.7|176342.7|176633.6|176543.6|176327.7|176237.7|1086
1596809400000|2020-08-07 14:10:00|176435.7|176345.7|176186.7|176096.7|176470.8|176380.8|176138.6|176048.6|974
1596809700000|2020-08-07 14:15:00|176188|176098|176378.6|176288.6|176454.6|176364.6|176168.8|176078.8|1030
1596810000000|2020-08-07 14:20:00|176376.8|176286.8|176504.4|176414.4|176594.1|176504.1|176367|176277|1074
1596810300000|2020-08-07 14:25:00|176505.3|176415.3|176286.3|176196.3|176684.1|176594.1|176286.3|176196.3|1109
1596810600000|2020-08-07 14:30:00|176286.8|176196.8|176042.8|175952.8|176318.3|176228.3|175931.8|175841.8|1132
1596810900000|2020-08-07 14:35:00|176048.6|175958.6|176139.8|176049.8|176216.4|176126.4|176041.3|175951.3|1020
1596811200000|2020-08-07 14:40:00|176137|176047|175900.4|175810.4|176207.5|176117.5|175880.7|175790.7|1027
1596811500000|2020-08-07 14:45:00|175906.4|175816.4|175551.6|175461.6|175939.4|175849.4|175544.2|175454.2|1034
1596811800000|2020-08-07 14:50:00|175553|175463|175588.9|175498.9|175641.5|175551.5|175486.3|175396.3|1087
1596812100000|2020-08-07 14:55:00|175592|175502|175865.8|175775.8|175968.6|175878.6|175592|175502|1043
1596812400000|2020-08-07 15:00:00|175864.1|175774.1|175901|175811|175967.1|175877.1|175806.4|175716.4|978
1596812700000|2020-08-07 15:05:00|175902.9|175812.9|175618.6|175528.6|175907.3|175817.3|175618.6|175528.6|932
1596813000000|2020-08-07 15:10:00|175619|175529|175925.5|175835.5|175943.2|175853.2|175577.9|175487.9|1040
1596813300000|2020-08-07 15:15:00|175925.8|175835.8|175840.3|175750.3|175933.4|175843.4|175767.8|175677.8|1012
1596813600000|2020-08-07 15:20:00|175835.7|175745.7|175862|175772|175909|175819|175728.9|175638.9|1032
1596813900000|2020-08-07 15:25:00|175862.3|175772.3|175853.4|175763.4|175903|175813|175775.2|175685.2|958
1596814200000|2020-08-07 15:30:00|175854.2|175764.2|175857|175767|175870.9|175780.9|175727.1|175637.1|966
1596814500000|2020-08-07 15:35:00|175854.6|175764.6|175841.1|175751.1|175903.3|175813.3|175822.3|175732.3|993
1596814800000|2020-08-07 15:40:00|175842.2|175752.2|175839.8|175749.8|175885.7|175795.7|175794.9|175704.9|955
1596815100000|2020-08-07 15:45:00|175839.5|175749.5|175974.6|175884.6|175990.1|175900.1|175802|175712|889
1596815400000|2020-08-07 15:50:00|175975.5|175885.5|176238.9|176148.9|176330.8|176240.8|175974.3|175884.3|890
1596815700000|2020-08-07 15:55:00|176244.3|176154.3|176456.2|176366.2|176475.1|176385.1|176154.4|176064.4|1022
1596816000000|2020-08-07 16:00:00|176452.8|176362.8|176263.8|176173.8|176458.6|176368.6|176204.2|176114.2|929
1596816300000|2020-08-07 16:05:00|176260.8|176170.8|176170.7|176080.7|176384.6|176294.6|176147.1|176057.1|900
1596816600000|2020-08-07 16:10:00|176170.3|176080.3|176050.2|175960.2|176184.2|176094.2|176014.2|175924.2|798
1596816900000|2020-08-07 16:15:00|176051.9|175961.9|175842.7|175752.7|176073.5|175983.5|175833.3|175743.3|827
1596817200000|2020-08-07 16:20:00|175843|175753|175829.1|175739.1|175948.7|175858.7|175790.3|175700.3|814
1596817500000|2020-08-07 16:25:00|175829.3|175739.3|176004.7|175914.7|176029|175939|175750.4|175660.4|920
1596817800000|2020-08-07 16:30:00|176004.8|175914.8|176034.1|175944.1|176117.2|176027.2|176000.7|175910.7|719
1596818100000|2020-08-07 16:35:00|176033.8|175943.8|176035.6|175945.6|176060.9|175970.9|176007.4|175917.4|608
1596818400000|2020-08-07 16:40:00|176035.4|175945.4|176192.3|176102.3|176198.1|176108.1|176021|175931|687
1596818700000|2020-08-07 16:45:00|176193.7|176103.7|176365.9|176275.9|176385.4|176295.4|176170.6|176080.6|799
1596819000000|2020-08-07 16:50:00|176367.4|176277.4|176512.6|176422.6|176553.1|176463.1|176358.7|176268.7|819
1596819300000|2020-08-07 16:55:00|176512.4|176422.4|176504.9|176414.9|176548.6|176458.6|176488|176398|756
1596819600000|2020-08-07 17:00:00|176502.4|176412.4|176597.1|176507.1|176605|176515|176451.9|176361.9|709
1596819900000|2020-08-07 17:05:00|176596.1|176506.1|176828.7|176738.7|176926.3|176836.3|176591.1|176501.1|975
1596820200000|2020-08-07 17:10:00|176830.5|176740.5|176654.2|176564.2|176840.8|176750.8|176640.4|176550.4|879
1596820500000|2020-08-07 17:15:00|176653.4|176563.4|176613.1|176523.1|176786.7|176696.7|176488.8|176398.8|811
1596820800000|2020-08-07 17:20:00|176617.9|176527.9|176431.1|176341.1|176649.9|176559.9|176426.9|176336.9|699
1596821100000|2020-08-07 17:25:00|176431.3|176341.3|176347.8|176257.8|176496.9|176406.9|176281|176191|806
1596821400000|2020-08-07 17:30:00|176342.1|176252.1|176237.8|176147.8|176342.6|176252.6|176223.7|176133.7|581
1596821700000|2020-08-07 17:35:00|176240.4|176150.4|176104.9|176014.9|176243|176153|176102|176012|613
1596822000000|2020-08-07 17:40:00|176104.7|176014.7|176195.1|176105.1|176224.8|176134.8|176103.1|176013.1|897
1596822300000|2020-08-07 17:45:00|176192.9|176102.9|176152.5|176062.5|176195.5|176105.5|176105.1|176015.1|834
1596822600000|2020-08-07 17:50:00|176154.4|176064.4|176160.7|176070.7|176250.9|176160.9|176131|176041|896
1596822900000|2020-08-07 17:55:00|176159|176069|176097.1|176007.1|176197.7|176107.7|176084.1|175994.1|720
1596823200000|2020-08-07 18:00:00|176097.4|176007.4|176213.5|176123.5|176229.3|176139.3|175987.8|175897.8|930
1596823500000|2020-08-07 18:05:00|176212.9|176122.9|176246.6|176156.6|176264.8|176174.8|176168|176078|929
1596823800000|2020-08-07 18:10:00|176245.3|176155.3|176233.4|176143.4|176248.4|176158.4|176154|176064|764
1596824100000|2020-08-07 18:15:00|176234.3|176144.3|176259.7|176169.7|176259.9|176169.9|176208.4|176118.4|760
1596824400000|2020-08-07 18:20:00|176259.6|176169.6|176200.7|176110.7|176261.8|176171.8|176193.7|176103.7|763
1596824700000|2020-08-07 18:25:00|176203.3|176113.3|176246.7|176156.7|176255.8|176165.8|176149.8|176059.8|920
1596825000000|2020-08-07 18:30:00|176247.1|176157.1|176146.3|176056.3|176256.6|176166.6|176137.9|176047.9|780
1596825300000|2020-08-07 18:35:00|176145|176055|176203.9|176113.9|176211|176121|176113.5|176023.5|628
1596825600000|2020-08-07 18:40:00|176209.6|176119.6|176158.9|176068.9|176235.5|176145.5|176155.7|176065.7|660
1596825900000|2020-08-07 18:45:00|176158.6|176068.6|176173.3|176083.3|176193.2|176103.2|176094.9|176004.9|788
1596826200000|2020-08-07 18:50:00|176173|176083|176243.1|176153.1|176248.9|176158.9|176091|176001|888
1596826500000|2020-08-07 18:55:00|176243.9|176153.9|176241.1|176151.1|176248.7|176158.7|176131.8|176041.8|853
1596826800000|2020-08-07 19:00:00|176228.3|176138.3|176219.9|176129.9|176245.2|176155.2|176152|176062|572
1596827100000|2020-08-07 19:05:00|176220.8|176130.8|176205.7|176115.7|176280.8|176175.9|176198.2|176100.1|753
1596827400000|2020-08-07 19:10:00|176204.6|176114.6|176369.2|176279.2|176476|176386|176195.8|176101.5|924
1596827700000|2020-08-07 19:15:00|176370.2|176280.2|176345.7|176215.7|176371.8|176281.8|176236.9|176124.8|645
1596828000000|2020-08-07 19:20:00|176347|176217|176268.7|176178.7|176350.5|176253.6|176265|176161.9|633
1596828300000|2020-08-07 19:25:00|176267|176177|176281.7|176191.7|176321.9|176231.9|176243.8|176153.8|543
1596828600000|2020-08-07 19:30:00|176281.4|176191.4|176323.9|176233.9|176405.7|176315.7|176171.4|176074.5|961
1596828900000|2020-08-07 19:35:00|176325.3|176235.3|176275.8|176185.8|176362.5|176272.5|176236.4|176146.4|783
1596829200000|2020-08-07 19:40:00|176276.3|176186.3|176259.3|176169.3|176288.8|176196.3|176219|176103|651
1596829500000|2020-08-07 19:45:00|176259.5|176169.5|176263.4|176173.4|176280.9|176190.9|176238.8|176148.8|879
1596829800000|2020-08-07 19:50:00|176265.2|176175.2|176262.2|176172.2|176298.9|176193.8|176239.3|176149.3|777
1596830100000|2020-08-07 19:55:00|176263|176173|176270.7|176180.7|176303.3|176195.4|176263|176156|615
1596830400000|2020-08-07 20:00:00|176272.6|176182.6|176411.6|176281.6|176420.2|176307.5|176265.2|176148.8|713
1596830700000|2020-08-07 20:05:00|176412|176282|176378.8|176288.8|176430.6|176339.1|176351.5|176261.5|430
1596831000000|2020-08-07 20:10:00|176371|176281|176418.1|176288.1|176434.3|176316.9|176361.5|176245|675
1596831300000|2020-08-07 20:15:00|176415.7|176285.7|176313.3|176183.3|176415.7|176285.7|176259.8|176129.8|263
1596831600000|2020-08-07 20:20:00|176301.2|176171.2|176305.3|176175.3|176321.4|176204.8|176279.1|176165.3|163
1596831900000|2020-08-07 20:25:00|176300.6|176170.6|176307.1|176177.1|176317.8|176187.8|176274|176165.7|136
1596832200000|2020-08-07 20:30:00|176305|176175|176319.6|176189.6|176349|176219|176305|176175|175
1596832500000|2020-08-07 20:35:00|176317.3|176187.3|176307.3|176177.3|176329.3|176199.3|176283.8|176153.8|154
1596832800000|2020-08-07 20:40:00|176307.4|176177.4|176361.6|176231.6|176429|176258.2|176303|176164|133
1596833100000|2020-08-07 20:45:00|176367.3|176237.3|176520.2|176390.2|176708.4|176505.4|176327|176176.5|231
1596833400000|2020-08-07 20:50:00|176519.2|176389.2|176398.9|176268.9|176547.1|176404.5|176275.5|176136|399
1596833700000|2020-08-07 20:55:00|176398.2|176268.2|176514.4|176249.4|176543.3|176341.3|176332|176095.1|179
1597003200000|2020-08-09 20:00:00|176820|176505|176820|176505|176820|176505|176820|176505|1
1597007100000|2020-08-09 21:05:00|176259.8|175939.8|176260|175940|176260|175940|176259.8|175939.8|4
1597007400000|2020-08-09 21:10:00|176205.3|175885.3|176261|175941|176368.9|176048.9|176205.3|175885.3|238
1597007700000|2020-08-09 21:15:00|176260.8|175940.8|176260.8|175940.8|176261|175941|176260.8|175940.8|3
1597008000000|2020-08-09 21:20:00|176413.7|176093.7|176413.6|176093.6|176430|176110|176367.1|176047.1|553
1597008300000|2020-08-09 21:25:00|176399.5|176079.5|176467|176147|176606|176286|176365.9|176045.9|531
1597008600000|2020-08-09 21:30:00|176467.8|176147.8|176443.7|176123.7|176472.1|176152.1|176422|176102|210
1597008900000|2020-08-09 21:35:00|176440.4|176120.4|176438|176168|176468.7|176184.6|176405.6|176111.6|131
1597009200000|2020-08-09 21:40:00|176434.1|176164.1|176431.1|176161.1|176475.9|176205.9|176363.4|176093.4|121
1597009500000|2020-08-09 21:45:00|176406.3|176136.3|176290.3|176020.3|176445.6|176175.6|176290.3|176020.3|145
1597009800000|2020-08-09 21:50:00|176364.5|176094.5|176409.5|176139.5|176493.9|176223.9|176291.4|176021.4|135
1597010100000|2020-08-09 21:55:00|176430.4|176160.4|176411.1|176141.1|176441.4|176171.4|176388.7|176118.7|50
1597010400000|2020-08-09 22:00:00|176397.9|176127.9|176322.7|176052.7|176434|176164|176253.2|175983.2|1052
1597010700000|2020-08-09 22:05:00|176356.2|176086.2|176295.7|176025.7|176394.5|176124.5|176256.6|175986.6|1058
1597011000000|2020-08-09 22:10:00|176301.4|176031.4|176300.2|176030.2|176369.7|176099.7|176234.7|175964.7|580
1597011300000|2020-08-09 22:15:00|176305.6|176035.6|176279.5|176009.5|176366.8|176096.8|176229.5|175959.5|563
1597011600000|2020-08-09 22:20:00|176281.9|176011.9|176292.3|176022.3|176370.6|176100.6|176198.8|175928.8|820
1597011900000|2020-08-09 22:25:00|176283.6|176013.6|176316|176046|176361.9|176091.9|176248|175978|635
1597012200000|2020-08-09 22:30:00|176307.1|176037.1|176292.5|176022.5|176336.8|176066.8|176226.3|175956.3|439
1597012500000|2020-08-09 22:35:00|176291.7|176021.7|176275.7|176005.7|176347.7|176077.7|176239.7|175969.7|319
1597012800000|2020-08-09 22:40:00|176305|176035|176288.3|176018.3|176344.1|176074.1|176239.7|175969.7|441
1597013100000|2020-08-09 22:45:00|176291.1|176021.1|176304|176034|176337.1|176067.1|176249.2|175979.2|401
1597013400000|2020-08-09 22:50:00|176303.9|176033.9|176331.3|176061.3|176397.1|176127.1|176196.9|175926.9|354
1597013700000|2020-08-09 22:55:00|176325.4|176055.4|176360.7|176090.7|176393|176123|176288.7|176018.7|337
1597014000000|2020-08-09 23:00:00|176287.5|176017.5|176268.4|175998.4|176345.1|176075.1|176223.1|175953.1|443
1597014300000|2020-08-09 23:05:00|176270|176000|176625|176355|176654.5|176384.5|176269.4|175999.4|595
1597014600000|2020-08-09 23:10:00|176623.9|176353.9|176812.2|176542.2|176833.7|176563.7|176320.1|176073.5|809
1597014900000|2020-08-09 23:15:00|176833.4|176563.4|176795.7|176525.7|176839.6|176569.6|176463.5|176193.5|717
1597015200000|2020-08-09 23:20:00|176819.2|176549.2|176803.9|176543.7|176851|176591.1|176757.4|176487.4|675
1597015500000|2020-08-09 23:25:00|176796.4|176526.4|176860|176590|176888.3|176662.7|176785.4|176517|787
1597015800000|2020-08-09 23:30:00|176859.9|176589.9|176851|176581|176870.5|176600.5|176808|176538|773
1597016100000|2020-08-09 23:35:00|176847|176577|176868.5|176599.8|176887|176621.9|176833.5|176571.7|936
1597016400000|2020-08-09 23:40:00|176871.1|176599.7|176826.4|176556.4|176883.2|176613.2|176783.3|176533.3|951
1597016700000|2020-08-09 23:45:00|176826.7|176556.7|176803.7|176533.7|176886.6|176616.6|176792.4|176522.4|959
1597017000000|2020-08-09 23:50:00|176805.6|176535.6|176824.7|176554.7|176838.3|176595.5|176790.1|176525.8|852
1597017300000|2020-08-09 23:55:00|176824.8|176554.8|176877.8|176607.8|176885.7|176615.9|176745.9|176536.6|806
1597017600000|2020-08-10 00:00:00|176879|176609|176662|176532|176929.6|176680.1|176648.8|176467.5|681
1597017900000|2020-08-10 00:05:00|176728.4|176472.2|176656.2|176526.2|176789.9|176548.5|176617.9|176429.7|876
1597018200000|2020-08-10 00:10:00|176654.2|176524.2|176544.7|176414.7|176699.9|176532|176532.3|176325.7|581
1597018500000|2020-08-10 00:15:00|176580.5|176380.3|176526.2|176396.2|176633.3|176432|176524.4|176347.9|488
1597018800000|2020-08-10 00:20:00|176526.1|176396.1|176597.5|176467.5|176627|176471.1|176522.8|176390.6|558
1597019100000|2020-08-10 00:25:00|176596.3|176466.3|176602.1|176472.1|176629.5|176483.2|176577.8|176427.7|811
1597019400000|2020-08-10 00:30:00|176602.6|176472.6|176588|176458|176653.1|176494.8|176585.5|176435.1|288
1597019700000|2020-08-10 00:35:00|176593.5|176463.5|176570.3|176440.3|176648.2|176474.7|176560.3|176397.4|313
1597020000000|2020-08-10 00:40:00|176568.1|176438.1|176525.4|176395.4|176624|176456.7|176521.5|176391.5|412
1597020300000|2020-08-10 00:45:00|176524.6|176394.6|176449|176179|176579.1|176402.2|176440.7|176172|752
1597020600000|2020-08-10 00:50:00|176449.7|176179.7|176264.7|176134.7|176454.3|176202.5|176244.2|176055.4|738
1597020900000|2020-08-10 00:55:00|176254.4|176124.4|176332.1|176125.5|176406.8|176209.4|176249.5|176038.7|925
1597021200000|2020-08-10 01:00:00|176302.9|176172.9|176480.9|176350.9|176556.4|176380.2|176302.9|176138.1|1126
1597021500000|2020-08-10 01:05:00|176513.7|176304.7|176501.6|176235.1|176528.5|176346.7|176382.2|176161.2|1178
1597021800000|2020-08-10 01:10:00|176425.6|176295.6|176464.4|176239|176538.9|176345.3|176406.9|176194.2|1177
1597022100000|2020-08-10 01:15:00|176482.8|176221.1|176491.1|176228.6|176539|176324.9|176379.3|176143.8|1114
1597022400000|2020-08-10 01:20:00|176487.1|176244.1|176546.9|176333.7|176568.9|176382.2|176422.2|176196.9|955
1597022700000|2020-08-10 01:25:00|176547.4|176328.8|176365.6|176235.6|176569.1|176381.7|176356.1|176145.8|928
1597023000000|2020-08-10 01:30:00|176375.5|176245.5|176412.9|176198.5|176507.8|176275.9|176332.7|176131.8|1179
1597023300000|2020-08-10 01:35:00|176445.4|176177.3|176469.6|176247.1|176517.2|176294.8|176336.7|176146.5|1183
1597023600000|2020-08-10 01:40:00|176478.3|176232.6|176395.7|176162.2|176523.2|176305.5|176315|176122.5|1146
1597023900000|2020-08-10 01:45:00|176396.6|176169.8|176368|176152.5|176543.8|176332.1|176315.7|176121.7|1063
1597024200000|2020-08-10 01:50:00|176385.9|176126.3|176305.7|176175.7|176443.7|176239.7|176285.9|176094|1052
1597024500000|2020-08-10 01:55:00|176303.6|176173.6|176275.4|176145.4|176409.2|176221.6|176250.2|176083.7|994
1597024800000|2020-08-10 02:00:00|176278.3|176148.3|176283|176062.2|176406.6|176180.2|176164.1|175991.5|1041
1597025100000|2020-08-10 02:05:00|176241.4|176111.4|176301.7|176071.6|176374.4|176147.5|176180.2|175991.4|1102
1597025400000|2020-08-10 02:10:00|176305.7|176072.3|176308.6|176038.6|176386.1|176203|176165.4|175975.4|1153
1597025700000|2020-08-10 02:15:00|176303.5|176050.2|176320.6|176078.1|176414|176208.3|176196.5|175941.2|1050
1597026000000|2020-08-10 02:20:00|176320.9|176074.1|176303.4|176073.3|176358.7|176145.3|176181.7|175974|1092
1597026300000|2020-08-10 02:25:00|176344|176090.6|176317.6|176099.3|176359.2|176158.6|176238.1|176023.7|1138
1597026600000|2020-08-10 02:30:00|176316.2|176101.4|176223.8|175980.6|176354.6|176151.2|176205.6|175966.5|1057
1597026900000|2020-08-10 02:35:00|176251.4|175981.4|176251.9|176019.3|176359.7|176170.6|176176.8|175974.3|1159
1597027200000|2020-08-10 02:40:00|176279.4|176019.7|176281.8|176080.4|176341.5|176140.9|176225.2|175999.6|1192
1597027500000|2020-08-10 02:45:00|176320.6|176073.2|176335.7|176130.8|176379.4|176188.3|176230.2|176021.4|997
1597027800000|2020-08-10 02:50:00|176300.4|176170.4|176319.8|176070.7|176397.5|176210.1|176234.6|176010.6|1102
1597028100000|2020-08-10 02:55:00|176328.5|176061.6|176233.2|175963.2|176352.5|176134.9|176213.2|175946|1020
1597028400000|2020-08-10 03:00:00|176232.5|175962.5|176212.3|176082.3|176318|176120.4|176147.1|175934.8|639
1597028700000|2020-08-10 03:05:00|176248.7|176046|176218.9|176088.9|176315.3|176127.6|176170.4|176009.9|753
1597029000000|2020-08-10 03:10:00|176212|176082|176202.1|176072.1|176336.8|176132.9|176173.4|175989.5|747
1597029300000|2020-08-10 03:15:00|176204.2|176074.2|176228.6|176027.2|176389.2|176152.4|176144.4|175959.5|873
1597029600000|2020-08-10 03:20:00|176232.3|176017.4|176153.9|176023.9|176300.3|176127.7|176132.6|175967.6|950
1597029900000|2020-08-10 03:25:00|176156.5|176026.5|176151.4|176021.4|176322.4|176111.7|176123.2|175946.9|939
1597030200000|2020-08-10 03:30:00|176146.9|176016.9|176216.1|175993.3|176277.3|176081.6|176114.2|175910|713
1597030500000|2020-08-10 03:35:00|176204.2|176001.2|176181.5|175955.7|176257.4|176079|176120.6|175932.4|1159
1597030800000|2020-08-10 03:40:00|176183.4|175947.2|176154.8|176024.8|176237.6|176050.6|176110.1|175916.2|930
1597031100000|2020-08-10 03:45:00|176144.9|176014.9|176155.1|176025.1|176244.8|176068.1|176121.7|175934.2|549
1597031400000|2020-08-10 03:50:00|176151.7|176021.7|176166.7|176036.7|176292.8|176078.8|176095.6|175895.9|594
1597031700000|2020-08-10 03:55:00|176167.9|176037.9|176151.4|176021.4|176217.1|176047.2|176110.2|175947.3|561
1597032000000|2020-08-10 04:00:00|176151.6|176021.6|176104.2|175974.2|176194.5|176030.7|176097.5|175925.9|689
1597032300000|2020-08-10 04:05:00|176129.1|175927.4|176132.4|176002.4|176234.9|176025.8|176083.6|175899.4|593
1597032600000|2020-08-10 04:10:00|176129.4|175999.4|176106.2|175976.2|176198.7|176011.9|176092.3|175913.1|445
1597032900000|2020-08-10 04:15:00|176105.8|175975.8|176152.1|176022.1|176198.6|176039.1|176092.5|175945.8|496
1597033200000|2020-08-10 04:20:00|176146.3|176016.3|176122.7|175992.7|176237.1|176038.7|176095.2|175922.1|458
1597033500000|2020-08-10 04:25:00|176116.1|175986.1|176390.7|176155|176460.6|176296.7|176083.8|175939.4|938
1597033800000|2020-08-10 04:30:00|176376.4|176161.7|176364|176163.7|176410.4|176259.2|176273.6|176091.8|1106
1597034100000|2020-08-10 04:35:00|176361.6|176149.9|176325.3|176117|176404.7|176223.5|176189.9|176019.7|1099
1597034400000|2020-08-10 04:40:00|176327|176120.3|176162.8|175955.2|176336.6|176177.5|176094.6|175900.2|1035
1597034700000|2020-08-10 04:45:00|176122.7|175992.7|176163.1|176033.1|176280.8|176086.2|176096.3|175899.2|723
1597035000000|2020-08-10 04:50:00|176163.6|176033.6|176180.4|175972.9|176218.3|176061.2|176090.9|175929.1|853
1597035300000|2020-08-10 04:55:00|176146.3|176016.3|176220.6|176090.6|176314|176138.9|176135.5|175946.1|1076
1597035600000|2020-08-10 05:00:00|176221.9|176091.9|176233.2|176103.2|176255.3|176111.5|176140.5|175972.6|1024
1597035900000|2020-08-10 05:05:00|176235.2|176105.2|176222.6|176092.6|176242.2|176112.2|176213|176083|640
1597036200000|2020-08-10 05:10:00|176218.9|176088.9|176131.6|176001.6|176235.8|176105.8|176126.9|175996.9|784
1597036500000|2020-08-10 05:15:00|176131.3|176001.3|176131.5|176001.5|176145|176022.8|176112.8|175987|458
1597036800000|2020-08-10 05:20:00|176129.9|175999.9|176126|175996|176148.1|176018.1|176122.5|175992.5|419
1597037100000|2020-08-10 05:25:00|176125.9|175995.9|176130.9|176000.9|176181.8|176051.8|176100.6|175993|506
1597037400000|2020-08-10 05:30:00|176132.9|176002.9|176133.8|176003.8|176144.8|176036.5|176103.5|175990.7|478
1597037700000|2020-08-10 05:35:00|176131.6|176001.6|176131.4|176001.4|176147.1|176023.2|176103.6|175993.1|489
1597038000000|2020-08-10 05:40:00|176132.2|176002.2|176129.7|175999.7|176151.1|176041|176108.2|175991.8|467
1597038300000|2020-08-10 05:45:00|176130|176000|176209.1|176079.1|176219.1|176089.1|176113.5|175983.5|494
1597038600000|2020-08-10 05:50:00|176201.5|176071.5|176134.4|176004.4|176214.8|176084.8|176130.4|176000.4|519
1597038900000|2020-08-10 05:55:00|176131.4|176001.4|176220.2|176090.2|176251.8|176126.1|176125.7|175995.7|646
1597039200000|2020-08-10 06:00:00|176220.9|176090.9|176304.4|176214.4|176428.8|176298.8|176201.2|176090.9|789
1597039500000|2020-08-10 06:05:00|176298.3|176208.3|176368|176278|176416.1|176326.1|176294.8|176204.8|872
1597039800000|2020-08-10 06:10:00|176364.3|176274.3|176411.4|176321.4|176431.4|176321.4|176323.4|176233.4|752
1597040100000|2020-08-10 06:15:00|176412.3|176322.3|176542.6|176412.6|176581.8|176451.8|176403|176313|760
1597040400000|2020-08-10 06:20:00|176542.5|176412.5|176505.4|176375.4|176544.6|176436.1|176410.4|176299.1|689
1597040700000|2020-08-10 06:25:00|176508.3|176378.3|176783.2|176693.2|176783.2|176693.2|176507.3|176377.3|800
1597041000000|2020-08-10 06:30:00|176774.1|176684.1|176887.5|176797.5|176911.7|176821.7|176750.5|176660.5|766
1597041300000|2020-08-10 06:35:00|176885.5|176795.5|176802|176712|176887|176797|176795.6|176705.6|666
1597041600000|2020-08-10 06:40:00|176802.3|176712.3|176739.5|176649.5|176863.1|176773.1|176726.7|176636.7|723
1597041900000|2020-08-10 06:45:00|176739.8|176649.8|176776.9|176686.9|176851|176761|176722|176632|864
1597042200000|2020-08-10 06:50:00|176777.4|176687.4|176836.1|176746.1|176836.1|176746.1|176764.3|176674.3|458
1597042500000|2020-08-10 06:55:00|176835.2|176745.2|177244.6|177154.6|177244.6|177154.6|176825.7|176735.7|854
1597042800000|2020-08-10 07:00:00|177271.7|177181.7|177547.8|177457.8|177567.2|177477.2|177253.9|177163.9|969
1597043100000|2020-08-10 07:05:00|177548.7|177458.7|177498.1|177408.1|177598.9|177508.9|177407|177317|886
1597043400000|2020-08-10 07:10:00|177497.7|177407.7|177441.8|177351.8|177644.9|177554.9|177436|177346|837
1597043700000|2020-08-10 07:15:00|177441.5|177351.5|177476.1|177386.1|177514.6|177424.6|177425|177335|830
1597044000000|2020-08-10 07:20:00|177481.7|177391.7|177432.2|177342.2|177481.7|177391.7|177250.9|177160.9|818
1597044300000|2020-08-10 07:25:00|177434.4|177344.4|177514.2|177424.2|177716.4|177626.4|177422.9|177332.9|819
1597044600000|2020-08-10 07:30:00|177516|177426|177392.4|177302.4|177584.8|177494.8|177383.2|177293.2|884
1597044900000|2020-08-10 07:35:00|177392.9|177302.9|177405.3|177315.3|177450.2|177360.2|177279.9|177189.9|845
1597045200000|2020-08-10 07:40:00|177405.1|177315.1|177289.6|177199.6|177465.6|177375.6|177273.2|177183.2|864
1597045500000|2020-08-10 07:45:00|177289.5|177199.5|177448.6|177358.6|177461.8|177371.8|177284.3|177194.3|822
1597045800000|2020-08-10 07:50:00|177447.1|177357.1|177445.2|177355.2|177523.3|177433.3|177402.4|177312.4|880
1597046100000|2020-08-10 07:55:00|177450.3|177360.3|177418.8|177328.8|177453.3|177363.3|177394.5|177304.5|912
1597046400000|2020-08-10 08:00:00|177417.5|177327.5|177201.4|177111.4|177420|177330|177131.4|177041.4|728
1597046700000|2020-08-10 08:05:00|177201.5|177111.5|177426.8|177336.8|177448.5|177358.5|177131.5|177041.5|845
1597047000000|2020-08-10 08:10:00|177427.2|177337.2|177499.1|177409.1|177511.3|177421.3|177315.4|177225.4|873
1597047300000|2020-08-10 08:15:00|177499.3|177409.3|177696.3|177606.3|177703.4|177613.4|177493.9|177403.9|734
1597047600000|2020-08-10 08:20:00|177696.1|177606.1|177848.5|177758.5|177852.4|177762.4|177578.8|177488.8|774
1597047900000|2020-08-10 08:25:00|177849.4|177759.4|177871.7|177781.7|177878.6|177788.6|177688.3|177598.3|807
1597048200000|2020-08-10 08:30:00|177870|177780|177497.6|177407.6|177909.3|177819.3|177488.2|177398.2|992
1597048500000|2020-08-10 08:35:00|177494.8|177404.8|177428.7|177338.7|177639.2|177549.2|177399.9|177309.9|920
1597048800000|2020-08-10 08:40:00|177430.4|177340.4|177435.9|177345.9|177513.3|177423.3|177361.4|177271.4|999
1597049100000|2020-08-10 08:45:00|177436.1|177346.1|177282.1|177192.1|177445|177355|177258.2|177168.2|1031
1597049400000|2020-08-10 08:50:00|177280.6|177190.6|177290.1|177200.1|177316.1|177226.1|177231.1|177141.1|816
1597049700000|2020-08-10 08:55:00|177289.6|177199.6|176928.2|176838.2|177305|177215|176877|176787|814
1597050000000|2020-08-10 09:00:00|176929|176839|176973.2|176883.2|176980.5|176890.5|176866.7|176776.7|859
1597050300000|2020-08-10 09:05:00|176972.8|176882.8|176922.9|176832.9|177000.6|176910.6|176865.5|176775.5|700
1597050600000|2020-08-10 09:10:00|176926.8|176836.8|177090.5|177000.5|177137|177047|176919.7|176829.7|683
1597050900000|2020-08-10 09:15:00|177093.3|177003.3|177165.9|177075.9|177192.9|177102.9|176963.7|176873.7|944
1597051200000|2020-08-10 09:20:00|177163.9|177073.9|177151.7|177061.7|177173.3|177083.3|177090.8|177000.8|763
1597051500000|2020-08-10 09:25:00|177150|177060|177240.1|177150.1|177249.7|177159.7|177097.3|177007.3|763
1597051800000|2020-08-10 09:30:00|177240|177150|177325.8|177235.8|177332.2|177242.2|177222.6|177132.6|734
1597052100000|2020-08-10 09:35:00|177326.4|177236.4|177249|177159|177340.8|177250.8|177243.3|177153.3|744
1597052400000|2020-08-10 09:40:00|177246|177156|177302.4|177212.4|177331|177241|177229.7|177139.7|735
1597052700000|2020-08-10 09:45:00|177302.7|177212.7|177330.9|177240.9|177345.3|177255.3|177302.7|177212.7|722
1597053000000|2020-08-10 09:50:00|177327.3|177237.3|177350.9|177260.9|177472.1|177382.1|177311.9|177221.9|869
1597053300000|2020-08-10 09:55:00|177351.3|177261.3|177427.4|177337.4|177456.1|177366.1|177331.2|177241.2|764
1597053600000|2020-08-10 10:00:00|177430.5|177340.5|177429.5|177339.5|177444.4|177354.4|177352.3|177262.3|697
1597053900000|2020-08-10 10:05:00|177429.1|177339.1|177507.5|177417.5|177561.6|177471.6|177383.7|177293.7|697
1597054200000|2020-08-10 10:10:00|177507.4|177417.4|177383.5|177293.5|177536.2|177446.2|177369|177279|639
1597054500000|2020-08-10 10:15:00|177380.4|177290.4|177362.5|177272.5|177414|177324|177333.3|177243.3|613
1597054800000|2020-08-10 10:20:00|177362|177272|177400.5|177310.5|177412.5|177322.5|177347|177257|679
1597055100000|2020-08-10 10:25:00|177401.5|177311.5|177208.3|177118.3|177414.1|177324.1|177186.3|177096.3|660
1597055400000|2020-08-10 10:30:00|177205.7|177115.7|177232.6|177142.6|177265.6|177175.6|177170.4|177080.4|607
1597055700000|2020-08-10 10:35:00|177239|177149|177372.6|177282.6|177389.3|177299.3|177230|177140|711
1597056000000|2020-08-10 10:40:00|177366.8|177276.8|177499.3|177409.3|177565|177475|177356.1|177266.1|795
1597056300000|2020-08-10 10:45:00|177497.3|177407.3|177653.5|177563.5|177660.9|177570.9|177497.3|177407.3|679
1597056600000|2020-08-10 10:50:00|177647.9|177557.9|177743.5|177653.5|177757|177667|177574|177484|805
1597056900000|2020-08-10 10:55:00|177743.4|177653.4|177596.6|177506.6|177783.5|177693.5|177531.4|177441.4|857
1597057200000|2020-08-10 11:00:00|177599.3|177509.3|177617.3|177527.3|177617.3|177527.3|177446.3|177356.3|867
1597057500000|2020-08-10 11:05:00|177618.1|177528.1|177697.7|177607.7|177730.6|177640.6|177586.8|177496.8|813
1597057800000|2020-08-10 11:10:00|177697.4|177607.4|177703.9|177613.9|177747.2|177657.2|177697.1|177607.1|792
1597058100000|2020-08-10 11:15:00|177704.4|177614.4|177646.6|177556.6|177705.5|177615.5|177633.4|177543.4|750
1597058400000|2020-08-10 11:20:00|177645.4|177555.4|177724.3|177634.3|177728.5|177638.5|177576.6|177486.6|731
1597058700000|2020-08-10 11:25:00|177724.4|177634.4|177711|177621|177737|177647|177683.9|177593.9|849
1597059000000|2020-08-10 11:30:00|177706.4|177616.4|177737.5|177647.5|177738.1|177648.1|177635.9|177545.9|771
1597059300000|2020-08-10 11:35:00|177745.9|177655.9|177757.5|177667.5|177759.1|177669.1|177708.3|177618.3|701
1597059600000|2020-08-10 11:40:00|177761.4|177671.4|177660.8|177570.8|177765.8|177675.8|177652|177562|797
1597059900000|2020-08-10 11:45:00|177663.5|177573.5|177676.1|177586.1|177687.8|177597.8|177625.2|177535.2|722
1597060200000|2020-08-10 11:50:00|177675.7|177585.7|177710.1|177620.1|177731|177641|177640.2|177550.2|743
1597060500000|2020-08-10 11:55:00|177711.1|177621.1|177681|177591|177711.1|177621.1|177636.5|177546.5|779
1597060800000|2020-08-10 12:00:00|177682|177592|177564.9|177474.9|177688.8|177598.8|177561.3|177471.3|623
1597061100000|2020-08-10 12:05:00|177563.3|177473.3|177264.5|177174.5|177569.9|177479.9|177260|177170|860
1597061400000|2020-08-10 12:10:00|177271.4|177181.4|177249.5|177159.5|177403.7|177313.7|177245|177155|799
1597061700000|2020-08-10 12:15:00|177248.8|177158.8|177315.7|177225.7|177315.7|177225.7|177207|177117|864
1597062000000|2020-08-10 12:20:00|177320.1|177230.1|177550|177460|177568.6|177478.6|177309.5|177219.5|928
1597062300000|2020-08-10 12:25:00|177550.5|177460.5|177511.4|177421.4|177587.7|177497.7|177477.5|177387.5|804
1597062600000|2020-08-10 12:30:00|177500.3|177410.3|177502.2|177412.2|177528.7|177438.7|177451.1|177361.1|802
1597062900000|2020-08-10 12:35:00|177502|177412|177516.9|177426.9|177524.1|177434.1|177466.1|177376.1|729
1597063200000|2020-08-10 12:40:00|177517.1|177427.1|177324.1|177234.1|177519.8|177429.8|177316.9|177226.9|693
1597063500000|2020-08-10 12:45:00|177324.5|177234.5|177277|177187|177324.5|177234.5|177229.4|177139.4|621
1597063800000|2020-08-10 12:50:00|177276|177186|177223.1|177133.1|177305.5|177215.5|177201.3|177111.3|710
1597064100000|2020-08-10 12:55:00|177221.8|177131.8|177211.3|177121.3|177251.5|177161.5|177187.2|177097.2|789
1597064400000|2020-08-10 13:00:00|177227.9|177137.9|177153|177063|177244.5|177154.5|176996.6|176906.6|867
1597064700000|2020-08-10 13:05:00|177155.5|177065.5|177133.7|177043.7|177165.6|177075.6|177045.4|176955.4|676
1597065000000|2020-08-10 13:10:00|177133.6|177043.6|177040.6|176950.6|177146.8|177056.8|177033.1|176943.1|703
1597065300000|2020-08-10 13:15:00|177042.2|176952.2|176922.1|176832.1|177046.5|176956.5|176871|176781|856
1597065600000|2020-08-10 13:20:00|176920.1|176830.1|176845.3|176755.3|176926.2|176836.2|176829.1|176739.1|711
1597065900000|2020-08-10 13:25:00|176846.7|176756.7|176871.2|176781.2|176886.3|176796.3|176773.4|176683.4|781
1597066200000|2020-08-10 13:30:00|176874.4|176784.4|176775|176685|176887.6|176797.6|176699.5|176609.5|975
1597066500000|2020-08-10 13:35:00|176775.6|176685.6|176824.6|176734.6|176828.2|176738.2|176723.2|176633.2|1000
1597066800000|2020-08-10 13:40:00|176823.9|176733.9|176787.1|176697.1|176841.9|176751.9|176776.2|176686.2|987
1597067100000|2020-08-10 13:45:00|176787.3|176697.3|176711.5|176621.5|176799.6|176709.6|176685.9|176595.9|892
1597067400000|2020-08-10 13:50:00|176709.7|176619.7|176852.3|176762.3|176855.8|176765.8|176684.4|176594.4|1030
1597067700000|2020-08-10 13:55:00|176852.1|176762.1|176747.2|176657.2|176872|176782|176746|176656|1021
1597068000000|2020-08-10 14:00:00|176757.9|176667.9|176767.5|176677.5|176798.6|176708.6|176712.2|176622.2|1065
1597068300000|2020-08-10 14:05:00|176766.2|176676.2|176862.5|176772.5|176985.4|176895.4|176754.2|176664.2|988
1597068600000|2020-08-10 14:10:00|176862.7|176772.7|176773.2|176683.2|176863.8|176773.8|176757.7|176667.7|997
1597068900000|2020-08-10 14:15:00|176772.5|176682.5|177092.5|177002.5|177116.8|177026.8|176771.8|176681.8|995
1597069200000|2020-08-10 14:20:00|177098|177008|177186.9|177096.9|177196.4|177106.4|177053.3|176963.3|920
1597069500000|2020-08-10 14:25:00|177187.9|177097.9|177172.4|177082.4|177189.2|177099.2|177136.2|177046.2|831
1597069800000|2020-08-10 14:30:00|177172.8|177082.8|177126.3|177036.3|177223.6|177133.6|177115.5|177025.5|937
1597070100000|2020-08-10 14:35:00|177085.5|176995.5|177160.2|177070.2|177180.3|177090.3|176939.1|176849.1|1017
1597070400000|2020-08-10 14:40:00|177160|177070|177110.8|177020.8|177185.1|177095.1|177088.4|176998.4|959
1597070700000|2020-08-10 14:45:00|177111.5|177021.5|177259.1|177169.1|177275.5|177185.5|177106.7|177016.7|932
1597071000000|2020-08-10 14:50:00|177259.9|177169.9|177217.6|177127.6|177330.6|177240.6|177188.1|177098.1|1103
1597071300000|2020-08-10 14:55:00|177212.2|177122.2|177221.3|177131.3|177328.9|177238.9|177162.4|177072.4|1064
1597071600000|2020-08-10 15:00:00|177219.2|177129.2|177116.4|177026.4|177276.8|177186.8|177116.4|177026.4|1115
1597071900000|2020-08-10 15:05:00|177116.1|177026.1|177127.6|177037.6|177129.8|177039.8|177064.3|176974.3|929
1597072200000|2020-08-10 15:10:00|177129.7|177039.7|177060.1|176970.1|177148.1|177058.1|177052.5|176962.5|851
1597072500000|2020-08-10 15:15:00|177062.7|176972.7|177113.2|177023.2|177114.8|177024.8|177049|176959|935
1597072800000|2020-08-10 15:20:00|177113.4|177023.4|177116|177026|177172.7|177082.7|177085.7|176995.7|1020
1597073100000|2020-08-10 15:25:00|177115.5|177025.5|177085.9|176995.9|177133.1|177043.1|177060.8|176970.8|961
1597073400000|2020-08-10 15:30:00|177085.6|176995.6|177066.9|176976.9|177146.2|177056.2|177056|176966|909
1597073700000|2020-08-10 15:35:00|177066.8|176976.8|177125.6|177035.6|177137.2|177047.2|177041.7|176951.7|815
1597074000000|2020-08-10 15:40:00|177126|177036|177146.7|177056.7|177150.3|177060.3|177051.6|176961.6|867
1597074300000|2020-08-10 15:45:00|177146.6|177056.6|177062.8|176972.8|177179.4|177089.4|177049.1|176959.1|897
1597074600000|2020-08-10 15:50:00|177063.1|176973.1|176952.3|176862.3|177076.7|176986.7|176925.7|176835.7|1027
1597074900000|2020-08-10 15:55:00|176953.2|176863.2|176937.4|176847.4|177039|176949|176933.7|176843.7|988
1597075200000|2020-08-10 16:00:00|176935.3|176845.3|176935.4|176845.4|176953.9|176863.9|176911.5|176821.5|758
1597075500000|2020-08-10 16:05:00|176934.9|176844.9|176959.3|176869.3|176964.3|176874.3|176914.9|176824.9|699
1597075800000|2020-08-10 16:10:00|176956.4|176866.4|176796.6|176706.6|176971|176881|176780.7|176690.7|815
1597076100000|2020-08-10 16:15:00|176791.8|176701.8|177085.1|176995.1|177112|177022|176730.4|176640.4|887
1597076400000|2020-08-10 16:20:00|177084.7|176994.7|177094.2|177004.2|177123.1|177033.1|177055.2|176965.2|892
1597076700000|2020-08-10 16:25:00|177094.3|177004.3|177117.8|177027.8|177126.4|177036.4|177072.2|176982.2|867
1597077000000|2020-08-10 16:30:00|177118.8|177028.8|176871.9|176781.9|177123.3|177033.3|176871.9|176781.9|808
1597077300000|2020-08-10 16:35:00|176871.7|176781.7|176984|176894|177005.7|176915.7|176842.4|176752.4|895
1597077600000|2020-08-10 16:40:00|176984.1|176894.1|176910.4|176820.4|177006|176916|176900.9|176810.9|803
1597077900000|2020-08-10 16:45:00|176910|176820|176969.8|176879.8|177000.9|176910.9|176909.9|176819.9|773
1597078200000|2020-08-10 16:50:00|176970.4|176880.4|176991.6|176901.6|177002.4|176912.4|176961.4|176871.4|901
1597078500000|2020-08-10 16:55:00|176991.9|176901.9|176965.5|176875.5|176992.7|176902.7|176962.5|176872.5|628
1597078800000|2020-08-10 17:00:00|176966.6|176876.6|176966.9|176876.9|176975.9|176885.9|176954|176864|717
1597079100000|2020-08-10 17:05:00|176966.8|176876.8|176941.6|176851.6|176973.6|176883.6|176922.6|176832.6|685
1597079400000|2020-08-10 17:10:00|176941.3|176851.3|176963.4|176873.4|176970.5|176880.5|176928.5|176838.5|769
1597079700000|2020-08-10 17:15:00|176963.3|176873.3|176938.5|176848.5|176973.5|176883.5|176938.1|176848.1|550
1597080000000|2020-08-10 17:20:00|176938.1|176848.1|176971.3|176881.3|176976.8|176886.8|176925.8|176835.8|669
1597080300000|2020-08-10 17:25:00|176970.5|176880.5|176989.4|176899.4|177012.3|176922.3|176966.5|176876.5|592
1597080600000|2020-08-10 17:30:00|176988.8|176898.8|176998.2|176908.2|177002.2|176912.2|176978.6|176888.6|573
1597080900000|2020-08-10 17:35:00|176997.9|176907.9|176999.8|176909.8|177009.5|176919.5|176981.1|176891.1|591
1597081200000|2020-08-10 17:40:00|177000.7|176910.7|177016.5|176926.5|177019.4|176929.4|176988|176898|549
1597081500000|2020-08-10 17:45:00|177016|176926|176948.8|176858.8|177018|176928|176911.2|176821.2|650
1597081800000|2020-08-10 17:50:00|176947.7|176857.7|176900|176810|176981.9|176891.9|176893.1|176803.1|599
1597082100000|2020-08-10 17:55:00|176899.8|176809.8|176879.2|176789.2|176910.5|176820.5|176823.2|176733.2|685
1597082400000|2020-08-10 18:00:00|176872.5|176782.5|176837|176747|176888.1|176798.1|176823.7|176733.7|613
1597082700000|2020-08-10 18:05:00|176836.6|176746.6|176871.4|176781.4|176879.8|176789.8|176831.3|176741.3|554
1597083000000|2020-08-10 18:10:00|176868.3|176778.3|176880.5|176790.5|176890.2|176800.2|176855.4|176765.4|596
1597083300000|2020-08-10 18:15:00|176881.9|176791.9|176874.5|176784.5|176896.8|176806.8|176858|176768|739
1597083600000|2020-08-10 18:20:00|176873.7|176783.7|176852.5|176762.5|176925.8|176835.8|176839.4|176749.4|710
1597083900000|2020-08-10 18:25:00|176853.6|176763.6|176827.7|176737.7|176880.8|176790.8|176820.5|176730.5|549
1597084200000|2020-08-10 18:30:00|176828.2|176738.2|176757.6|176667.6|176870.6|176780.6|176756.6|176666.6|646
1597084500000|2020-08-10 18:35:00|176757.2|176667.2|176808.6|176718.6|176823.1|176733.1|176742.7|176652.7|595
1597084800000|2020-08-10 18:40:00|176801.6|176711.6|176853.3|176763.3|176861.4|176771.4|176775.2|176685.2|623
1597085100000|2020-08-10 18:45:00|176849.3|176759.3|176865|176775|176917.8|176827.8|176839|176749|593
1597085400000|2020-08-10 18:50:00|176863.6|176773.6|176788.6|176698.6|176871.3|176781.3|176770.5|176680.5|662
1597085700000|2020-08-10 18:55:00|176787.2|176697.2|176787.4|176697.4|176793.6|176703.6|176742.6|176652.6|542
1597086000000|2020-08-10 19:00:00|176787.5|176697.5|176890.9|176800.9|176905.5|176815.5|176725.6|176635.6|886
1597086300000|2020-08-10 19:05:00|176892.8|176802.8|176890.8|176800.8|176902.8|176812.8|176860|176770|914
1597086600000|2020-08-10 19:10:00|176893.5|176803.5|176894.4|176804.4|176906.1|176816.1|176874.1|176784.1|864
1597086900000|2020-08-10 19:15:00|176896.4|176806.4|176936.2|176846.2|176953.9|176863.9|176873.3|176783.3|1018
1597087200000|2020-08-10 19:20:00|176934.3|176844.3|176934|176844|176960.1|176870.1|176918.3|176828.3|981
1597087500000|2020-08-10 19:25:00|176932.3|176842.3|176883.9|176793.9|176959|176869|176883.9|176793.9|973
1597087800000|2020-08-10 19:30:00|176884.2|176794.2|176944.6|176854.6|176954.2|176864.2|176823.9|176733.9|960
1597088100000|2020-08-10 19:35:00|176947.2|176857.2|176932.1|176842.1|176955.6|176865.6|176915.3|176825.3|852
1597088400000|2020-08-10 19:40:00|176930.8|176840.8|176934.8|176844.8|176965.4|176875.4|176917.5|176827.5|923
1597088700000|2020-08-10 19:45:00|176936.7|176846.7|176972.7|176882.7|176976.8|176886.8|176914|176824|1000
1597089000000|2020-08-10 19:50:00|176975|176885|176896.5|176806.5|176976.6|176886.6|176894.7|176804.7|822
1597089300000|2020-08-10 19:55:00|176898.4|176808.4|176767.2|176677.2|176914.9|176824.9|176763.6|176673.6|644
1597089600000|2020-08-10 20:00:00|176770.1|176680.1|176888.8|176798.8|176967.3|176877.3|176770.1|176680.1|664
1597089900000|2020-08-10 20:05:00|176889.3|176799.3|176903.3|176813.3|176911.7|176821.7|176880.1|176790.1|540
1597090200000|2020-08-10 20:10:00|176905.7|176815.7|176897.3|176807.3|176913.3|176823.3|176882.5|176792.5|388
1597090500000|2020-08-10 20:15:00|176892|176802|176886.9|176796.9|176908.1|176818.1|176881.9|176791.9|609
1597090800000|2020-08-10 20:20:00|176885.4|176795.4|176995.5|176905.5|177002.1|176912.1|176883.4|176793.4|396
1597091100000|2020-08-10 20:25:00|177003.3|176913.3|177000.9|176910.9|177010.9|176920.9|176977.4|176887.4|236
1597091400000|2020-08-10 20:30:00|177010.5|176920.5|176989.1|176899.1|177010.5|176920.5|176981.5|176891.5|328
1597091700000|2020-08-10 20:35:00|176991|176901|176998.2|176908.2|177009.5|176919.5|176981|176891|447
1597092000000|2020-08-10 20:40:00|177000|176910|177038.1|176948.1|177084.1|176953.4|176985.6|176871.1|305
1597092300000|2020-08-10 20:45:00|177001.4|176871.4|177015|176885|177065|176908|176977.1|176780.4|563
1597092600000|2020-08-10 20:50:00|177005.3|176875.3|177005.7|176799.2|177064.8|176973|176961.4|176726.5|387
1597092900000|2020-08-10 20:55:00|177016.2|176815.8|177034.5|176764.5|177105.1|176835.1|176979.4|176709.4|268
1597093200000|2020-08-10 21:00:00|177075.8|176805.8|177100.2|176830.2|177118.7|176848.7|177065.7|176795.7|46
1597093500000|2020-08-10 21:05:00|177164.9|176894.9|177089.4|176819.4|177173.3|176903.3|177073.8|176803.8|114
1597093800000|2020-08-10 21:10:00|177101.2|176831.2|177092.5|176822.5|177154.7|176884.7|176788.5|176518.5|159
1597094100000|2020-08-10 21:15:00|176852.1|176582.1|177092.5|176822.5|177191.9|176921.9|176731.9|176461.9|123
1597094400000|2020-08-10 21:20:00|177154.7|176884.7|177087.4|176817.4|177189.8|176919.8|177065.7|176795.7|103
1597094700000|2020-08-10 21:25:00|177084|176814|177223.9|176953.9|177292.8|177022.8|177072.5|176802.5|247
1597095000000|2020-08-10 21:30:00|177196.9|176958.9|177242.9|176972.9|177244.3|177045.9|177154.1|176944.8|199
1597095300000|2020-08-10 21:35:00|177230.1|176978.4|177228.6|176958.6|177243.5|177042.9|177154.4|176945.4|125
1597095600000|2020-08-10 21:40:00|177212|176962|177173.5|177043.5|177243.7|177071|177155.4|176943.8|129
1597095900000|2020-08-10 21:45:00|177174.8|177044.8|177222.9|176952.9|177263.4|177065.3|177172|176941.9|103
1597096200000|2020-08-10 21:50:00|177258.1|177005.1|177226.4|176956.4|177265|177068.1|177145.8|176910.6|127
1597096500000|2020-08-10 21:55:00|177262.7|176999.2|177241.6|176971.6|177262.7|177043.5|177164.5|176894.5|127
1597096800000|2020-08-10 22:00:00|177229.2|176959.2|177130.6|176860.6|177306.7|177062.2|177052.5|176782.5|524
1597097100000|2020-08-10 22:05:00|177124.3|176854.3|177133|176863|177167.9|176908.3|177070.7|176800.7|611
1597097400000|2020-08-10 22:10:00|177133.5|176863.5|177112.7|176842.7|177171.1|176903.5|177059.4|176789.4|509
1597097700000|2020-08-10 22:15:00|177098.7|176828.7|177101|176831|177150.4|176880.4|177016.5|176746.5|418
1597098000000|2020-08-10 22:20:00|177096.4|176826.4|177131.1|176868.2|177178|176971.4|177049.8|176779.8|412
1597098300000|2020-08-10 22:25:00|177151|176881|177134.7|176864.7|177198.3|176975.8|177084.5|176817|360
1597098600000|2020-08-10 22:30:00|177126.5|176888.7|177068.8|176938.8|177153.9|176969.1|177052.5|176797.9|394
1597098900000|2020-08-10 22:35:00|177106.3|176891.6|177131.2|176861.2|177159|176959.4|177060.4|176809.2|383
1597099200000|2020-08-10 22:40:00|177133.3|176863.3|177158|176888|177199.8|176929.8|176991|176721|513
1597099500000|2020-08-10 22:45:00|177169.8|176899.8|177153|176883|177186|176916|177063.7|176793.7|382
1597099800000|2020-08-10 22:50:00|177170|176900|177145.1|176899.1|177190.7|176925.6|177075.5|176805.5|315
1597100100000|2020-08-10 22:55:00|177141.7|176898.1|177150|176880|177175.1|176941.4|177084.7|176814.7|319
1597100400000|2020-08-10 23:00:00|177135.9|176865.9|177140.2|176876.1|177213.9|176943.9|177100.6|176830.6|493
1597100700000|2020-08-10 23:05:00|177140.1|176912|177152.2|176897|177173.5|176971.4|177084.3|176849.8|303
1597101000000|2020-08-10 23:10:00|177148.3|176909.5|177202|176932|177241.4|176971.4|177079.1|176840.3|370
1597101300000|2020-08-10 23:15:00|177206.2|176936.2|177192.7|176923.3|177232.9|176969.5|177155|176908.7|504
1597101600000|2020-08-10 23:20:00|177173.6|176931.6|177156.1|176951.7|177222.4|176952.4|177140.5|176894.3|324
1597101900000|2020-08-10 23:25:00|177193.8|176923.8|177122.4|176992.4|177210.5|176994.7|177122.4|176898.3|532
1597102200000|2020-08-10 23:30:00|177180.4|176926.6|177151|177061|177243|177062.8|177140.7|176923.8|712
1597102500000|2020-08-10 23:35:00|177148.5|177058.5|177171.1|177041.1|177221.2|177070.5|177137.3|176915.5|311
1597102800000|2020-08-10 23:40:00|177207.4|176987.3|177127.5|176997.5|177266|177107.7|177121.4|176980.9|405
1597103100000|2020-08-10 23:45:00|177125.8|176995.8|177117.9|177027.9|177156|177036.1|177092.8|176945.6|573
1597103400000|2020-08-10 23:50:00|177119.5|177029.5|177142.1|177012.1|177142.1|177037|177087.7|176983.1|352
1597103700000|2020-08-10 23:55:00|177123.4|177033.4|177137.8|177007.8|177151|177033.7|177084|176939.6|305
1597104000000|2020-08-11 00:00:00|177152.7|177022.7|177110|177020|177241.6|177099.4|177069.5|176939.5|851
1597104300000|2020-08-11 00:05:00|177108.8|177018.8|177045.9|176955.9|177138.9|177027.8|177008.1|176893.5|649
1597104600000|2020-08-11 00:10:00|177045.5|176955.5|177064.4|176934.4|177075.7|176985.7|177008.1|176918.1|496
1597104900000|2020-08-11 00:15:00|177060.4|176930.4|177012.1|176922.1|177067.7|176942.7|177000.4|176898.4|297
1597105200000|2020-08-11 00:20:00|177010.7|176920.7|177190.8|177100.8|177266.9|177126.7|177005.3|176889.4|751
1597105500000|2020-08-11 00:25:00|177190.5|177100.5|177217.2|177127.2|177250.2|177143.9|177183.9|177041.9|482
1597105800000|2020-08-11 00:30:00|177220.5|177130.5|177199.3|177109.3|177225|177135|177148.5|177058.5|400
1597106100000|2020-08-11 00:35:00|177201.8|177111.8|177218.8|177128.8|177237.5|177134.2|177197|177102.1|458
1597106400000|2020-08-11 00:40:00|177217.6|177127.6|177212.9|177122.9|177237.9|177147.9|177192.8|177102.8|373
1597106700000|2020-08-11 00:45:00|177214.6|177124.6|177221.3|177131.3|177235.4|177145.4|177199.5|177109.5|424
1597107000000|2020-08-11 00:50:00|177220.1|177130.1|177205|177115|177224.6|177134.6|177201.4|177111.4|435
1597107300000|2020-08-11 00:55:00|177204.9|177114.9|177391.8|177261.8|177465|177281.5|177199.3|177109.3|382
1597107600000|2020-08-11 01:00:00|177391.1|177261.1|177368.9|177278.9|177455.2|177294|177344.2|177209.2|420
1597107900000|2020-08-11 01:05:00|177368.5|177278.5|177380|177290|177381.9|177291.9|177352.8|177262.8|429
1597108200000|2020-08-11 01:10:00|177378.8|177288.8|177360|177230|177391|177301|177327.6|177215.6|504
1597108500000|2020-08-11 01:15:00|177359.5|177229.5|177162.6|176945|177359.8|177237.7|177157.7|176924.7|619
1597108800000|2020-08-11 01:20:00|177163.2|176946.5|177211.8|176976|177398.8|177231.3|177150.5|176926.1|640
1597109100000|2020-08-11 01:25:00|177215.2|176968.9|177259.5|177046.5|177315.2|177107.9|177097.8|176911.2|624
1597109400000|2020-08-11 01:30:00|177266.1|177038|177240.5|176975.9|177394.7|177177.8|177216.5|176964.9|791
1597109700000|2020-08-11 01:35:00|177232.5|176980.3|177217.4|176976.6|177301.4|177092.3|177094.2|176893.1|695
1597110000000|2020-08-11 01:40:00|177216.8|176977.2|177214.4|176965.3|177248.7|177044.9|177172|176950|440
1597110300000|2020-08-11 01:45:00|177208.2|176967.5|177204.3|176943|177266.2|177074.8|177177|176935.8|640
1597110600000|2020-08-11 01:50:00|177200.9|176942.4|177050.4|176920.4|177226.9|176964.4|177050.4|176861.8|460
1597110900000|2020-08-11 01:55:00|177053.4|176923.4|177040.7|176910.7|177114.4|176944.1|177025.9|176827.5|264
1597111200000|2020-08-11 02:00:00|177041.4|176911.4|177042.5|176912.5|177092.6|176920.8|177032.2|176839.2|228
1597111500000|2020-08-11 02:05:00|177042.7|176912.7|176997.2|176867.2|177082.3|176930.7|176954.8|176761.3|324
1597111800000|2020-08-11 02:10:00|177002.6|176872.6|176933.4|176843.4|177006.8|176891.1|176918.8|176824|276
1597112100000|2020-08-11 02:15:00|176928.5|176838.5|176808.3|176570.3|176944.2|176846.3|176754.6|176511|552
1597112400000|2020-08-11 02:20:00|176811.2|176572.9|176856.6|176602.9|176866.3|176618.4|176807.1|176550.7|433
1597112700000|2020-08-11 02:25:00|176846.4|176591|176718.4|176456.4|176881|176638.3|176679.1|176421.8|495
1597113000000|2020-08-11 02:30:00|176721.8|176453.8|176775.4|176518.7|176799.7|176554.5|176684.5|176450.7|1053
1597113300000|2020-08-11 02:35:00|176772.6|176521.2|176727.7|176503.9|176809.6|176545.5|176706.9|176460.8|717
1597113600000|2020-08-11 02:40:00|176727|176500.9|176743.2|176512.6|176766.8|176566.5|176665.8|176481.6|635
1597113900000|2020-08-11 02:45:00|176748.6|176518.1|176761.8|176516.4|176803.2|176579.8|176709.8|176477.3|872
1597114200000|2020-08-11 02:50:00|176768.9|176516.5|176599.8|176469.8|176768.9|176536.4|176588.9|176400.5|744
1597114500000|2020-08-11 02:55:00|176598.5|176468.5|176605.1|176475.1|176702.4|176514.2|176586.3|176417.3|476
1597114800000|2020-08-11 03:00:00|176602.3|176472.3|176729|176491.1|176756.3|176541.2|176596.4|176425.2|1098
1597115100000|2020-08-11 03:05:00|176733.2|176486.4|176671.5|176435.4|176758.9|176535.4|176611.9|176412.6|1108
1597115400000|2020-08-11 03:10:00|176678.5|176427.9|176672|176455.4|176756.5|176520|176607.1|176417|1061
1597115700000|2020-08-11 03:15:00|176666.2|176457.5|176615.5|176485.5|176738|176514.9|176591.3|176422.1|776
1597116000000|2020-08-11 03:20:00|176619.7|176489.7|176724.1|176494.1|176765.7|176554.3|176596.4|176414.4|992
1597116300000|2020-08-11 03:25:00|176727.9|176500.7|176608.1|176478.1|176765.5|176554.9|176596.2|176416.5|868
1597116600000|2020-08-11 03:30:00|176609.3|176479.3|176624.8|176494.8|176715|176541.9|176588|176431.1|737
1597116900000|2020-08-11 03:35:00|176628.3|176498.3|176599.3|176469.3|176771.2|176571.6|176594.4|176430.3|997
1597117200000|2020-08-11 03:40:00|176599.1|176469.1|176653.5|176450.9|176670.8|176492.1|176592|176423.7|898
1597117500000|2020-08-11 03:45:00|176652.8|176447.4|176504.7|176374.7|176661.3|176489.7|176417.1|176276.8|888
1597117800000|2020-08-11 03:50:00|176507.5|176377.5|176346.3|176216.3|176560.3|176396.7|176275.2|176139.8|847
1597118100000|2020-08-11 03:55:00|176339.6|176209.6|176380.1|176176.8|176478.5|176308.7|176300.2|176134|687
1597118400000|2020-08-11 04:00:00|176386.8|176170.4|176338.5|176208.5|176405.8|176243.6|176315.6|176162.6|564
1597118700000|2020-08-11 04:05:00|176320.8|176230.8|176417.2|176287.2|176431.7|176312.5|176288.6|176183.4|524
1597119000000|2020-08-11 04:10:00|176417.6|176287.6|176521.3|176305.7|176526.7|176349.9|176361.5|176242.5|746
1597119300000|2020-08-11 04:15:00|176520.9|176310.8|176396.6|176266.6|176546.5|176365.9|176382|176226.2|562
1597119600000|2020-08-11 04:20:00|176397.1|176267.1|176358.9|176228.9|176435.7|176268|176300.4|176194.2|583
1597119900000|2020-08-11 04:25:00|176359.3|176229.3|176294.8|176204.8|176359.3|176246|176282.3|176192.3|597
1597120200000|2020-08-11 04:30:00|176301.6|176211.6|176288.9|176198.9|176313.6|176223.6|176264.9|176150|312
1597120500000|2020-08-11 04:35:00|176297.8|176207.8|176302.6|176212.6|176324.6|176234.6|176269.9|176087.5|345
1597120800000|2020-08-11 04:40:00|176300.4|176210.4|176327.6|176237.6|176341.5|176251.5|176277.7|176187.7|485
1597121100000|2020-08-11 04:45:00|176328.3|176238.3|176320.9|176230.9|176334.8|176244.8|176310|176220|384
1597121400000|2020-08-11 04:50:00|176320.7|176230.7|176317.3|176227.3|176327.9|176237.9|176288.1|176198.1|340
1597121700000|2020-08-11 04:55:00|176315.8|176225.8|176304.3|176214.3|176330.2|176240.2|176291.1|176201.1|452
1597122000000|2020-08-11 05:00:00|176304.7|176214.7|176328.3|176238.3|176338.9|176248.9|176288.7|176198.7|782
1597122300000|2020-08-11 05:05:00|176328.7|176238.7|176287.3|176197.3|176336.9|176246.9|176273.5|176183.5|598
1597122600000|2020-08-11 05:10:00|176288.4|176198.4|176308.4|176218.4|176330.2|176240.2|176278.5|176188.5|549
1597122900000|2020-08-11 05:15:00|176308.3|176218.3|176316.4|176226.4|176340.8|176250.8|176285.9|176195.9|523
1597123200000|2020-08-11 05:20:00|176319.3|176229.3|176298.6|176208.6|176335|176245|176295.1|176205.1|346
1597123500000|2020-08-11 05:25:00|176296|176206|176299.9|176209.9|176323.7|176233.7|176293.4|176203.4|280
1597123800000|2020-08-11 05:30:00|176299.5|176209.5|176340.2|176250.2|176340.9|176250.9|176287.2|176197.2|492
1597124100000|2020-08-11 05:35:00|176341.2|176251.2|176437.9|176347.9|176533|176443|176328.8|176238.8|832
1597124400000|2020-08-11 05:40:00|176444.6|176354.6|176674.5|176584.5|176674.5|176584.5|176400.4|176310.4|943
1597124700000|2020-08-11 05:45:00|176662.7|176572.7|176560.6|176470.6|176711.2|176612.3|176553.3|176463.3|747
1597125000000|2020-08-11 05:50:00|176560.9|176470.9|176469.3|176379.3|176567.5|176477.5|176401.8|176311.8|581
1597125300000|2020-08-11 05:55:00|176474.3|176384.3|176500.9|176410.9|176523|176433|176399.4|176309.4|856
1597125600000|2020-08-11 06:00:00|176510.5|176420.5|176469.3|176379.3|176557.9|176467.9|176455.7|176365.7|866
1597125900000|2020-08-11 06:05:00|176468.7|176378.7|176658.9|176568.9|176665.9|176575.9|176462.8|176372.8|670
1597126200000|2020-08-11 06:10:00|176659|176569|176821.5|176731.5|176906.5|176816.5|176657.5|176567.5|1011
1597126500000|2020-08-11 06:15:00|176819|176729|177046.7|176956.7|177097.3|177007.3|176815.8|176725.8|952
1597126800000|2020-08-11 06:20:00|177047.6|176957.6|177019.6|176929.6|177054.4|176964.4|176928.3|176838.3|870
1597127100000|2020-08-11 06:25:00|177014.8|176924.8|177320.8|177230.8|177370.5|177280.5|176993.7|176903.7|851
1597127400000|2020-08-11 06:30:00|177320.2|177230.2|177332.4|177242.4|177384.1|177294.1|177221.4|177131.4|968
1597127700000|2020-08-11 06:35:00|177332.5|177242.5|177234.8|177144.8|177333.5|177243.5|177230.7|177140.7|849
1597128000000|2020-08-11 06:40:00|177235.9|177145.9|177355|177265|177394.9|177304.9|177232.3|177142.3|804
1597128300000|2020-08-11 06:45:00|177355.7|177265.7|177298.6|177208.6|177403|177313|177298.3|177208.3|741
1597128600000|2020-08-11 06:50:00|177299.2|177209.2|177339.5|177249.5|177378|177288|177240.5|177150.5|759
1597128900000|2020-08-11 06:55:00|177339.3|177249.3|177196.7|177106.7|177376.5|177286.5|177053.3|176963.3|947
1597129200000|2020-08-11 07:00:00|177195.5|177105.5|176958|176868|177195.5|177105.5|176941.6|176851.6|959
1597129500000|2020-08-11 07:05:00|176958.4|176868.4|177111.9|177021.9|177111.9|177021.9|176942.1|176852.1|924
1597129800000|2020-08-11 07:10:00|177109.4|177019.4|176892.6|176802.6|177158.9|177068.9|176887.6|176797.6|901
1597130100000|2020-08-11 07:15:00|176885.8|176795.8|176862.8|176772.8|176926.1|176836.1|176733|176643|920
1597130400000|2020-08-11 07:20:00|176871|176781|176799.2|176709.2|176875.8|176785.8|176770.7|176680.7|834
1597130700000|2020-08-11 07:25:00|176799.9|176709.9|176627|176537|176895.1|176805.1|176621.9|176531.9|964
1597131000000|2020-08-11 07:30:00|176629.2|176539.2|176607.5|176517.5|176683.3|176593.3|176481.4|176391.4|979
1597131300000|2020-08-11 07:35:00|176607.7|176517.7|176543.6|176453.6|176745|176655|176531.7|176441.7|925
1597131600000|2020-08-11 07:40:00|176539.4|176449.4|176522.8|176432.8|176581.2|176491.2|176429.6|176339.6|923
1597131900000|2020-08-11 07:45:00|176523.2|176433.2|176817.7|176727.7|176830.9|176740.9|176523.2|176433.2|762
1597132200000|2020-08-11 07:50:00|176823.2|176733.2|176665.5|176575.5|176883.7|176793.7|176642.3|176552.3|710
1597132500000|2020-08-11 07:55:00|176667.6|176577.6|176398.4|176308.4|176667.6|176577.6|176383.2|176293.2|796
1597132800000|2020-08-11 08:00:00|176396.8|176306.8|176507.7|176417.7|176537.1|176447.1|176318.7|176228.7|958
1597133100000|2020-08-11 08:05:00|176511.2|176421.2|176394.5|176304.5|176513.1|176423.1|176365.9|176275.9|933
1597133400000|2020-08-11 08:10:00|176394.8|176304.8|176041.9|175951.9|176395.1|176305.1|175948.7|175858.7|989
1597133700000|2020-08-11 08:15:00|176042.1|175952.1|176244|176154|176310.2|176220.2|175989.9|175899.9|966
1597134000000|2020-08-11 08:20:00|176243.9|176153.9|175940.1|175850.1|176271.8|176181.8|175895|175805|981
1597134300000|2020-08-11 08:25:00|175937.9|175847.9|175851.7|175761.7|175946.7|175856.7|175844.1|175754.1|786
1597134600000|2020-08-11 08:30:00|175857.9|175767.9|175833.1|175743.1|175916.6|175826.6|175700|175610|968
1597134900000|2020-08-11 08:35:00|175837.3|175747.3|175855.6|175765.6|175869.9|175779.9|175799.9|175709.9|795
1597135200000|2020-08-11 08:40:00|175854.5|175764.5|175793.7|175703.7|175884.5|175794.5|175765|175675|800
1597135500000|2020-08-11 08:45:00|175792.3|175702.3|175864.9|175774.9|175907.3|175817.3|175792.3|175702.3|620
1597135800000|2020-08-11 08:50:00|175868.2|175778.2|175813.7|175723.7|175941.9|175851.9|175776|175686|922
1597136100000|2020-08-11 08:55:00|175814|175724|175703.4|175613.4|175814|175724|175680.9|175590.9|570
1597136400000|2020-08-11 09:00:00|175710.6|175620.6|175651.4|175561.4|175726.3|175636.3|175424.2|175334.2|802
1597136700000|2020-08-11 09:05:00|175650.3|175560.3|175706.5|175616.5|175714.9|175624.9|175571.5|175481.5|859
1597137000000|2020-08-11 09:10:00|175708.3|175618.3|175573.7|175483.7|175714.6|175624.6|175498.9|175408.9|811
1597137300000|2020-08-11 09:15:00|175577.1|175487.1|175563.7|175473.7|175587.1|175497.1|175496.6|175406.6|1035
1597137600000|2020-08-11 09:20:00|175564.1|175474.1|175645.5|175555.5|175647.7|175557.7|175539.7|175449.7|901
1597137900000|2020-08-11 09:25:00|175645.4|175555.4|175582.1|175492.1|175671|175581|175565.3|175475.3|669
1597138200000|2020-08-11 09:30:00|175578.2|175488.2|175578.1|175488.1|175592.8|175502.8|175470.9|175380.9|822
1597138500000|2020-08-11 09:35:00|175578|175488|175687.2|175597.2|175857|175767|175551.9|175461.9|950
1597138800000|2020-08-11 09:40:00|175686.6|175596.6|175808.3|175718.3|175818|175728|175650.8|175560.8|883
1597139100000|2020-08-11 09:45:00|175808.5|175718.5|175811.4|175721.4|175827.1|175737.1|175751.5|175661.5|753
1597139400000|2020-08-11 09:50:00|175811.5|175721.5|175740.7|175650.7|175811.9|175721.9|175718.2|175628.2|810
1597139700000|2020-08-11 09:55:00|175742.7|175652.7|175779.1|175689.1|175811.7|175721.7|175734.6|175644.6|717
1597140000000|2020-08-11 10:00:00|175774.5|175684.5|175851.1|175761.1|175901.7|175811.7|175733.2|175643.2|816
1597140300000|2020-08-11 10:05:00|175849.7|175759.7|175765.9|175675.9|175852|175762|175657.8|175567.8|909
1597140600000|2020-08-11 10:10:00|175771|175681|175671.4|175581.4|175771|175681|175547.9|175457.9|885
1597140900000|2020-08-11 10:15:00|175671.5|175581.5|175688.4|175598.4|175779.5|175689.5|175660.6|175570.6|869
1597141200000|2020-08-11 10:20:00|175685.3|175595.3|175822.7|175732.7|175847.5|175757.5|175675.3|175585.3|938
1597141500000|2020-08-11 10:25:00|175823.5|175733.5|175842.6|175752.6|175851.1|175761.1|175819|175729|616
1597141800000|2020-08-11 10:30:00|175842.7|175752.7|175818.1|175728.1|175848.3|175758.3|175792.2|175702.2|702
1597142100000|2020-08-11 10:35:00|175810.4|175720.4|175683.8|175593.8|175873.6|175783.6|175656.3|175566.3|971
1597142400000|2020-08-11 10:40:00|175685.4|175595.4|175668.1|175578.1|175724.6|175634.6|175632.4|175542.4|920
1597142700000|2020-08-11 10:45:00|175667.2|175577.2|175757.2|175667.2|175771.6|175681.6|175665.1|175575.1|915
1597143000000|2020-08-11 10:50:00|175755.8|175665.8|175752.6|175662.6|175772.9|175682.9|175739.4|175649.4|741
1597143300000|2020-08-11 10:55:00|175752.4|175662.4|175910.3|175820.3|175920|175830|175708.2|175618.2|879
1597143600000|2020-08-11 11:00:00|175909.2|175819.2|175952|175862|176090.1|176000.1|175872.1|175782.1|975
1597143900000|2020-08-11 11:05:00|175953.2|175863.2|175652.8|175562.8|175998.2|175908.2|175646.1|175556.1|978
1597144200000|2020-08-11 11:10:00|175653.7|175563.7|175526|175436|175655.4|175565.4|175479.6|175389.6|862
1597144500000|2020-08-11 11:15:00|175526.6|175436.6|175473.1|175383.1|175577|175487|175414.3|175324.3|863
1597144800000|2020-08-11 11:20:00|175478.4|175388.4|175568|175478|175594.6|175504.6|175449.3|175359.3|907
1597145100000|2020-08-11 11:25:00|175567.7|175477.7|175446.5|175356.5|175584.2|175494.2|175425|175335|836
1597145400000|2020-08-11 11:30:00|175440.4|175350.4|175319.1|175229.1|175445.9|175355.9|175173|175083|918
1597145700000|2020-08-11 11:35:00|175318.9|175228.9|175135.2|175045.2|175353.3|175263.3|175116.1|175026.1|732
1597146000000|2020-08-11 11:40:00|175136.5|175046.5|174972.5|174882.5|175165.2|175075.2|174929.3|174839.3|908
1597146300000|2020-08-11 11:45:00|174971.6|174881.6|174930.6|174840.6|175004.9|174914.9|174905|174815|825
1597146600000|2020-08-11 11:50:00|174929.3|174839.3|175020.1|174930.1|175039.5|174949.5|174883.6|174793.6|866
1597146900000|2020-08-11 11:55:00|175021.5|174931.5|175100.5|175010.5|175183.9|175093.9|175013|174923|864
1597147200000|2020-08-11 12:00:00|175100|175010|175082|174992|175105.3|175015.3|174897.7|174807.7|930
1597147500000|2020-08-11 12:05:00|175081.1|174991.1|175049.8|174959.8|175133.1|175043.1|175002.2|174912.2|913
1597147800000|2020-08-11 12:10:00|175046.6|174956.6|175095|175005|175148.8|175058.8|175046.6|174956.6|760
1597148100000|2020-08-11 12:15:00|175095.4|175005.4|175012.2|174922.2|175135.7|175045.7|175001.9|174911.9|846
1597148400000|2020-08-11 12:20:00|175012.6|174922.6|174890.6|174800.6|175178.9|175088.9|174878.8|174788.8|1031
1597148700000|2020-08-11 12:25:00|174891.9|174801.9|175037.2|174947.2|175045.4|174955.4|174888.4|174798.4|1009
1597149000000|2020-08-11 12:30:00|175034.8|174944.8|175100.6|175010.6|175111.1|175021.1|174967.3|174877.3|911
1597149300000|2020-08-11 12:35:00|175101.6|175011.6|174826.9|174736.9|175102.7|175012.7|174823.6|174733.6|1038
1597149600000|2020-08-11 12:40:00|174831.6|174741.6|174929.3|174839.3|174956.7|174866.7|174822.2|174732.2|921
1597149900000|2020-08-11 12:45:00|174928.1|174838.1|175103|175013|175121.8|175031.8|174813.5|174723.5|1074
1597150200000|2020-08-11 12:50:00|175102|175012|174964.8|174874.8|175217.9|175127.9|174907.6|174817.6|1100
1597150500000|2020-08-11 12:55:00|174960.9|174870.9|174951.9|174861.9|175054.9|174964.9|174906.2|174816.2|1002
1597150800000|2020-08-11 13:00:00|174950.9|174860.9|175186.2|175096.2|175208.9|175118.9|174920.9|174830.9|1064
1597151100000|2020-08-11 13:05:00|175183.7|175093.7|175462.4|175372.4|175479.5|175389.5|175154.4|175064.4|1040
1597151400000|2020-08-11 13:10:00|175462.6|175372.6|175624.4|175534.4|175669.1|175579.1|175461.9|175371.9|986
1597151700000|2020-08-11 13:15:00|175624.9|175534.9|175518.2|175428.2|175659.8|175569.8|175424.3|175334.3|986
1597152000000|2020-08-11 13:20:00|175520.1|175430.1|175380|175290|175645.2|175555.2|175353.3|175263.3|1071
1597152300000|2020-08-11 13:25:00|175376.6|175286.6|175441|175351|175588.8|175498.8|175376.6|175286.6|1028
1597152600000|2020-08-11 13:30:00|175440.4|175350.4|175601.7|175511.7|175601.9|175511.9|175421.6|175331.6|1107
1597152900000|2020-08-11 13:35:00|175599|175509|175405.6|175315.6|175620|175530|175359.9|175269.9|1136
1597153200000|2020-08-11 13:40:00|175404.7|175314.7|175289.9|175199.9|175491.2|175401.2|175259.7|175169.7|1026
1597153500000|2020-08-11 13:45:00|175285.4|175195.4|175460.1|175370.1|175479.1|175389.1|175279.2|175189.2|1069
1597153800000|2020-08-11 13:50:00|175457.4|175367.4|175473.1|175383.1|175541.9|175451.9|175323.2|175233.2|1076
1597154100000|2020-08-11 13:55:00|175472.8|175382.8|175663.5|175573.5|175670.2|175580.2|175429.1|175339.1|1115
1597154400000|2020-08-11 14:00:00|175673|175583|175717|175627|175798|175708|175636.8|175546.8|1103
1597154700000|2020-08-11 14:05:00|175716.4|175626.4|175891.7|175801.7|175983.1|175893.1|175709.2|175619.2|1076
1597155000000|2020-08-11 14:10:00|175887.2|175797.2|175799.6|175709.6|175889.3|175799.3|175701.5|175611.5|1110
1597155300000|2020-08-11 14:15:00|175797.7|175707.7|175739.9|175649.9|175912.3|175822.3|175711.5|175621.5|1093
1597155600000|2020-08-11 14:20:00|175740.7|175650.7|175888.2|175798.2|175918.1|175828.1|175725.7|175635.7|1011
1597155900000|2020-08-11 14:25:00|175895.4|175805.4|176030.9|175940.9|176038.5|175948.5|175847.5|175757.5|1048
1597156200000|2020-08-11 14:30:00|176031.7|175941.7|175910.3|175820.3|176081|175991|175897|175807|1103
1597156500000|2020-08-11 14:35:00|175911.1|175821.1|175822.8|175732.8|175975.9|175885.9|175808|175718|1097
1597156800000|2020-08-11 14:40:00|175817.7|175727.7|175609.4|175519.4|175817.7|175727.7|175606.7|175516.7|1018
1597157100000|2020-08-11 14:45:00|175607.7|175517.7|175628|175538|175657.8|175567.8|175514.5|175424.5|1042
1597157400000|2020-08-11 14:50:00|175626.9|175536.9|175580.9|175490.9|175636|175546|175564.2|175474.2|849
1597157700000|2020-08-11 14:55:00|175581.5|175491.5|175578.1|175488.1|175606.3|175516.3|175457.4|175367.4|965
1597158000000|2020-08-11 15:00:00|175579.5|175489.5|175416|175326|175594.3|175504.3|175387.1|175297.1|1082
1597158300000|2020-08-11 15:05:00|175415.7|175325.7|175462.9|175372.9|175529.7|175439.7|175215.3|175125.3|1016
1597158600000|2020-08-11 15:10:00|175463.8|175373.8|175441.3|175351.3|175466.6|175376.6|175391|175301|917
1597158900000|2020-08-11 15:15:00|175441.2|175351.2|175394.5|175304.5|175453.4|175363.4|175345.9|175255.9|948
1597159200000|2020-08-11 15:20:00|175396.6|175306.6|175266.7|175176.7|175416.9|175326.9|175214|175124|958
1597159500000|2020-08-11 15:25:00|175266.6|175176.6|175220|175130|175288|175198|175159.4|175069.4|936
1597159800000|2020-08-11 15:30:00|175218.3|175128.3|175147.2|175057.2|175227.1|175137.1|175135.9|175045.9|1030
1597160100000|2020-08-11 15:35:00|175150.4|175060.4|175188.1|175098.1|175193.5|175103.5|175010.4|174920.4|906
1597160400000|2020-08-11 15:40:00|175185.5|175095.5|175209.8|175119.8|175214.7|175124.7|175137|175047|746
1597160700000|2020-08-11 15:45:00|175207.8|175117.8|175482.9|175392.9|175483.9|175393.9|175201.9|175111.9|1008
1597161000000|2020-08-11 15:50:00|175479.9|175389.9|175530.6|175440.6|175535.4|175445.4|175455|175365|1057
1597161300000|2020-08-11 15:55:00|175528.6|175438.6|175516.3|175426.3|175541.2|175451.2|175476.7|175386.7|1016
1597161600000|2020-08-11 16:00:00|175513|175423|175544.8|175454.8|175564.7|175474.7|175455.6|175365.6|1044
1597161900000|2020-08-11 16:05:00|175545.2|175455.2|175346.2|175256.2|175576.3|175486.3|175329.3|175239.3|860
1597162200000|2020-08-11 16:10:00|175346.3|175256.3|175191.7|175101.7|175364.6|175274.6|175191.5|175101.5|693
1597162500000|2020-08-11 16:15:00|175193.6|175103.6|175028.2|174938.2|175232|175142|175028.2|174938.2|793
1597162800000|2020-08-11 16:20:00|175035.2|174945.2|174992.8|174902.8|175036.9|174946.9|174838.8|174748.8|982
1597163100000|2020-08-11 16:25:00|174993.1|174903.1|174858.1|174768.1|175059.7|174969.7|174849|174759|933
1597163400000|2020-08-11 16:30:00|174859.1|174769.1|174686|174596|174876.1|174786.1|174612.1|174522.1|926
1597163700000|2020-08-11 16:35:00|174691.6|174601.6|174589.3|174499.3|174741.8|174651.8|174581.9|174491.9|873
1597164000000|2020-08-11 16:40:00|174590|174500|174636.9|174546.9|174669.6|174579.6|174590|174500|907
1597164300000|2020-08-11 16:45:00|174634.1|174544.1|174598.9|174508.9|174639.1|174549.1|174527.1|174437.1|771
1597164600000|2020-08-11 16:50:00|174597.7|174507.7|174517.2|174427.2|174601.9|174511.9|174368.8|174278.8|820
1597164900000|2020-08-11 16:55:00|174516.5|174426.5|174304.2|174214.2|174533|174443|174226.4|174136.4|897
1597165200000|2020-08-11 17:00:00|174306|174216|174509.8|174419.8|174523.3|174433.3|174297.3|174207.3|982
1597165500000|2020-08-11 17:05:00|174508.4|174418.4|174523|174433|174539.7|174449.7|174489.5|174399.5|1009
1597165800000|2020-08-11 17:10:00|174522.3|174432.3|174574.2|174484.2|174591.4|174501.4|174504.8|174414.8|877
1597166100000|2020-08-11 17:15:00|174572.6|174482.6|174590.8|174500.8|174592.4|174502.4|174572.6|174482.6|711
1597166400000|2020-08-11 17:20:00|174589|174499|174672.9|174582.9|174718.1|174628.1|174577|174487|861
1597166700000|2020-08-11 17:25:00|174673.2|174583.2|174699|174609|174743.4|174653.4|174669.5|174579.5|647
1597167000000|2020-08-11 17:30:00|174698.8|174608.8|174717.9|174627.9|174747.9|174657.9|174690.1|174600.1|786
1597167300000|2020-08-11 17:35:00|174718.2|174628.2|174576.1|174486.1|174730.3|174640.3|174566.3|174476.3|653
1597167600000|2020-08-11 17:40:00|174576.4|174486.4|174610.7|174520.7|174647.4|174557.4|174548.7|174458.7|917
1597167900000|2020-08-11 17:45:00|174616.2|174526.2|174615|174525|174652|174562|174550.5|174460.5|925
1597168200000|2020-08-11 17:50:00|174615.1|174525.1|174661.8|174571.8|174666.2|174576.2|174597|174507|748
1597168500000|2020-08-11 17:55:00|174661|174571|174651|174561|174666.8|174576.8|174635.6|174545.6|519
1597168800000|2020-08-11 18:00:00|174650.8|174560.8|174652|174562|174665.4|174575.4|174641.2|174551.2|580
1597169100000|2020-08-11 18:05:00|174647.7|174557.7|174634.5|174544.5|174657.6|174567.6|174615.9|174525.9|724
1597169400000|2020-08-11 18:10:00|174635.2|174545.2|174741.9|174651.9|174744.8|174654.8|174615.7|174525.7|837
1597169700000|2020-08-11 18:15:00|174741.2|174651.2|174608.4|174518.4|174741.4|174651.4|174585.4|174495.4|744
1597170000000|2020-08-11 18:20:00|174608.2|174518.2|174657.2|174567.2|174670.3|174580.3|174532.2|174442.2|931
1597170300000|2020-08-11 18:25:00|174657|174567|174744.4|174654.4|174770.4|174680.4|174646|174556|946
1597170600000|2020-08-11 18:30:00|174741.5|174651.5|174738.2|174648.2|174832.5|174742.5|174725.3|174635.3|935
1597170900000|2020-08-11 18:35:00|174739.2|174649.2|174860.1|174770.1|174928.9|174838.9|174730.7|174640.7|890
1597171200000|2020-08-11 18:40:00|174859.2|174769.2|174725.1|174635.1|174859.2|174769.2|174653.1|174563.1|943
1597171500000|2020-08-11 18:45:00|174724.7|174634.7|174861.4|174771.4|174900.1|174810.1|174724.7|174634.7|846
1597171800000|2020-08-11 18:50:00|174860.6|174770.6|174677.5|174587.5|174860.8|174770.8|174655.4|174565.4|772
1597172100000|2020-08-11 18:55:00|174680.1|174590.1|174646.6|174556.6|174689.3|174599.3|174644.1|174554.1|736
1597172400000|2020-08-11 19:00:00|174647.3|174557.3|174749.6|174659.6|174755.9|174665.9|174640.6|174550.6|1033
1597172700000|2020-08-11 19:05:00|174751|174661|174901.7|174811.7|174907.7|174817.7|174730.9|174640.9|1108
1597173000000|2020-08-11 19:10:00|174899.4|174809.4|174837.1|174747.1|174909.9|174819.9|174700.5|174610.5|863
1597173300000|2020-08-11 19:15:00|174837.2|174747.2|175115.6|175025.6|175133.9|175043.9|174837.2|174747.2|1014
1597173600000|2020-08-11 19:20:00|175115.4|175025.4|175124.5|175034.5|175138.2|175048.2|174963.8|174873.8|920
1597173900000|2020-08-11 19:25:00|175124.1|175034.1|175030.7|174940.7|175124.5|175034.5|175017.7|174927.7|883
1597174200000|2020-08-11 19:30:00|175028.8|174938.8|175276.6|175146.6|175286|175156|175024|174934|997
1597174500000|2020-08-11 19:35:00|175276.7|175146.7|175145|175015|175283|175165.4|175112.8|175008.2|869
1597174800000|2020-08-11 19:40:00|175136.4|175006.4|174961.6|174831.6|175142.2|175012.2|174830.7|174700.7|1014
1597175100000|2020-08-11 19:45:00|174961|174831|175044|174914|175068|174939.2|174954.5|174824.5|815
1597175400000|2020-08-11 19:50:00|175041.4|174911.4|175029.6|174899.6|175142.6|175035.4|174957|174827|788
1597175700000|2020-08-11 19:55:00|175029.3|174899.3|175205.7|175075.7|175210.8|175080.8|175029.3|174899.3|719
1597176000000|2020-08-11 20:00:00|175198.5|175068.5|175246.2|175156.2|175246.2|175156.2|175155.5|175029.7|779
1597176300000|2020-08-11 20:05:00|175247.7|175157.7|175067.9|174977.9|175267.6|175162.9|175059.2|174929.2|543
1597176600000|2020-08-11 20:10:00|175065.6|174975.6|174985.2|174855.2|175105.1|175010.2|174974.7|174844.7|499
1597176900000|2020-08-11 20:15:00|174985.3|174855.3|175119.8|174989.8|175129.7|174999.7|174984.3|174854.3|362
1597177200000|2020-08-11 20:20:00|175125.4|174995.4|175112.7|174982.7|175127.7|174997.7|175091.9|174961.9|330
1597177500000|2020-08-11 20:25:00|175114.5|174984.5|175126.8|174996.8|175145.9|175019.2|175109.2|174980.6|331
1597177800000|2020-08-11 20:30:00|175128.8|174998.8|175023.1|174893.1|175130.1|175004.2|174990.2|174886.3|308
1597178100000|2020-08-11 20:35:00|175032|174902|175039.9|174909.9|175043|174941.4|174999.8|174887.4|245
1597178400000|2020-08-11 20:40:00|175040|174910|175055.3|174925.3|175062|174932|175006.7|174876.7|365
1597178700000|2020-08-11 20:45:00|175053|174923|175079|174949|175132.6|174973.5|175040.9|174910.9|270
1597179000000|2020-08-11 20:50:00|175080.5|174950.5|175060.8|174930.8|175100.1|174957.7|175035.7|174870|416
1597179300000|2020-08-11 20:55:00|175086|174877.6|174918.9|174655.9|175135.2|174957.7|174866.7|174603.7|451
1597179600000|2020-08-11 21:00:00|174917.9|174654.9|174939.4|174676.4|174948.2|174685.2|174911|174648|50
1597179900000|2020-08-11 21:05:00|174915.6|174652.6|174882|174619|174990|174727|174869.9|174606.9|113
1597180200000|2020-08-11 21:10:00|174882.3|174619.3|174883.5|174620.5|174971|174708|174879.1|174616.1|104
1597180500000|2020-08-11 21:15:00|174890|174627|175041.6|174778.6|175066.8|174803.8|174847.1|174584.1|139
1597180800000|2020-08-11 21:20:00|174990.6|174727.6|174986.7|174723.7|175068.3|174805.3|174928.6|174665.6|269
1597181100000|2020-08-11 21:25:00|174978.6|174715.6|175008.2|174745.2|175034.4|174771.4|174882|174619|149
1597181400000|2020-08-11 21:30:00|174987.3|174724.3|174982.9|174719.9|175041|174778|174886.5|174623.5|384
1597181700000|2020-08-11 21:35:00|174967|174704|174934.8|174671.8|175093.5|174830.5|174881.5|174618.5|266
1597182000000|2020-08-11 21:40:00|174955.8|174692.8|174974|174711|175033.6|174770.6|174886.5|174623.5|214
1597182300000|2020-08-11 21:45:00|175038.2|174775.2|174991.9|174728.9|175074.2|174811.2|174886.5|174623.5|298
1597182600000|2020-08-11 21:50:00|174967.1|174704.1|174908.7|174645.7|175040.5|174777.5|174881.5|174618.5|230
1597182900000|2020-08-11 21:55:00|174908.5|174645.5|174981.5|174718.5|175046.1|174783.1|174896.8|174633.8|329
1597183200000|2020-08-11 22:00:00|174997.4|174734.4|174932.4|174669.4|175029.9|174766.9|174898.8|174635.8|582
1597183500000|2020-08-11 22:05:00|174934.1|174671.1|174912.4|174649.4|174969.2|174706.2|174865.4|174602.4|390
1597183800000|2020-08-11 22:10:00|174912.7|174649.7|174902|174639|174919.1|174656.1|174851.4|174588.4|337
1597184100000|2020-08-11 22:15:00|174905|174642|174987.9|174724.9|175029.7|174766.7|174870|174607|511
1597184400000|2020-08-11 22:20:00|174986.2|174723.2|175011.1|174748.1|175051|174788|174840.7|174577.7|566
1597184700000|2020-08-11 22:25:00|175010.9|174747.9|175098.3|174835.3|175149.5|174886.5|174932.5|174669.5|445
1597185000000|2020-08-11 22:30:00|175093.2|174830.2|175207.9|174944.9|175234.8|174971.8|175025.9|174762.9|627
1597185300000|2020-08-11 22:35:00|175184.1|174921.1|175097|174834|175209.3|174946.3|175006.3|174743.3|636
1597185600000|2020-08-11 22:40:00|175084|174821|175076.2|174813.2|175141.5|174878.5|175050.9|174787.9|763
1597185900000|2020-08-11 22:45:00|175075|174812|175138.3|174875.3|175189.9|174926.9|175046.4|174783.4|596
1597186200000|2020-08-11 22:50:00|175137.5|174874.5|175142.9|174879.9|175247.4|174984.4|175101.7|174842.5|529
1597186500000|2020-08-11 22:55:00|175144.8|174881.8|175156.9|174893.9|175211.2|174948.2|175104.7|174841.7|443
1597186800000|2020-08-11 23:00:00|175143.2|174880.2|175225.9|175002.8|175274.9|175058.5|175143|174880|628
1597187100000|2020-08-11 23:05:00|175224.5|174999.9|175216.1|175005.5|175255.8|175045|175146.9|174973.7|346
1597187400000|2020-08-11 23:10:00|175172.1|175042.1|175206|174991.2|175276|175052.2|175149.1|174971.9|321
1597187700000|2020-08-11 23:15:00|175262.1|174999.1|175184.8|175054.8|175262.1|175078.5|175154.3|174974|434
1597188000000|2020-08-11 23:20:00|175188.4|175058.4|175165.6|175035.6|175193.2|175063.2|175117.7|174987.7|457
1597188300000|2020-08-11 23:25:00|175164.7|175034.7|175103.9|174973.9|175194.4|175064.4|175103.5|174973.5|716
1597188600000|2020-08-11 23:30:00|175131|175001|175098|174968|175159.6|175029.6|175094.7|174964.7|607
1597188900000|2020-08-11 23:35:00|175096.3|174966.3|175108.9|174978.9|175187.5|174993.4|175087.9|174944|282
1597189200000|2020-08-11 23:40:00|175099.4|174969.4|175104.5|174841.5|175159.2|175004.8|175043.6|174841.5|395
1597189500000|2020-08-11 23:45:00|175096.5|174880.2|175102.9|174972.9|175155.5|174981.5|175068.2|174872.5|1078
1597189800000|2020-08-11 23:50:00|175096.5|174966.5|175117|174987|175168.7|175022.9|175071|174939.7|722
1597190100000|2020-08-11 23:55:00|175116.8|174986.8|175154.3|175024.3|175202.3|175034.3|175112.5|174982.5|485
1597190400000|2020-08-12 00:00:00|175190.6|175060.6|175131|175001|175216.3|175085.4|175111.6|174938.8|732
1597190700000|2020-08-12 00:05:00|175129.1|174999.1|175210|175080|175244.7|175114.7|175111.5|174952.8|631
1597191000000|2020-08-12 00:10:00|175203.5|175073.5|175203.8|175073.8|175250|175116.4|175170.2|175040.2|414
1597191300000|2020-08-12 00:15:00|175206.3|175076.3|175102.3|174972.3|175251.8|175085.6|175025.2|174838|582
1597191600000|2020-08-12 00:20:00|175097|174967|175022.8|174892.8|175173.1|174995.7|175018.2|174833.5|502
1597191900000|2020-08-12 00:25:00|175022.5|174892.5|175534|175271|175545.9|175360.3|175010.3|174870.6|667
1597192200000|2020-08-12 00:30:00|175534.1|175271.1|175494.6|175364.6|175559.8|175378.1|175453.5|175263.3|625
1597192500000|2020-08-12 00:35:00|175495.1|175365.1|175747.3|175617.3|175764.3|175622|175481.2|175351.2|631
1597192800000|2020-08-12 00:40:00|175747|175617|175637.3|175507.3|175754.3|175624.3|175613.4|175470.1|560
1597193100000|2020-08-12 00:45:00|175638.4|175508.4|175570.2|175330.8|175709.4|175538.3|175439.8|175195.9|589
1597193400000|2020-08-12 00:50:00|175557.8|175316.6|175598.4|175377.5|175682.3|175466.8|175510.2|175316.6|762
1597193700000|2020-08-12 00:55:00|175585.4|175379|175561.5|175344.2|175664.4|175438.3|175492.8|175292.6|754
1597194000000|2020-08-12 01:00:00|175577|175332.4|175503.1|175299.7|175644.5|175448.7|175430.7|175245.8|951
1597194300000|2020-08-12 01:05:00|175528.6|175298.5|175507.8|175301.7|175619|175422|175433.7|175280.3|801
1597194600000|2020-08-12 01:10:00|175503|175302.1|175443.2|175313.2|175543.5|175339|175401.5|175255.8|846
1597194900000|2020-08-12 01:15:00|175529.9|175271.7|175401.2|175271.2|175529.9|175331.1|175392.9|175251.3|991
1597195200000|2020-08-12 01:20:00|175401.1|175271.1|175500.7|175370.7|175557.5|175390.2|175384.5|175233.9|870
1597195500000|2020-08-12 01:25:00|175551.9|175348.4|175407.4|175277.4|175567.6|175402.4|175396.7|175206.3|901
1597195800000|2020-08-12 01:30:00|175412|175282|175435|175305|175500.9|175348.4|175384.2|175212.6|916
1597196100000|2020-08-12 01:35:00|175434.2|175304.2|175479.8|175349.8|175599.4|175397.2|175405.8|175274.8|801
1597196400000|2020-08-12 01:40:00|175506.8|175306.5|175537.1|175407.1|175608.1|175429.7|175464.2|175268.3|862
1597196700000|2020-08-12 01:45:00|175536.8|175406.8|175612.9|175482.9|175709.9|175539.7|175506.3|175323.2|788
1597197000000|2020-08-12 01:50:00|175612.1|175482.1|175463.8|175333.8|175700|175505.9|175453.2|175282|843
1597197300000|2020-08-12 01:55:00|175466.5|175336.5|175596.1|175339.3|175660.7|175412.2|175435.8|175269.9|789
1597197600000|2020-08-12 02:00:00|175588.3|175336.7|175693.9|175473.2|175706.7|175495.6|175503.9|175325.2|832
1597197900000|2020-08-12 02:05:00|175690.4|175475.4|175662.8|175532.8|175727.5|175578.6|175604.6|175431.4|968
1597198200000|2020-08-12 02:10:00|175662.4|175532.4|175666.9|175440.3|175754.3|175545.8|175596.7|175422.9|599
1597198500000|2020-08-12 02:15:00|175684.7|175439.7|175683.3|175553.3|175756.4|175561|175588.9|175413.2|603
1597198800000|2020-08-12 02:20:00|175685.2|175555.2|175636.3|175506.3|175767.4|175618.6|175627.2|175491.3|717
1597199100000|2020-08-12 02:25:00|175633.6|175503.6|175651.3|175442.1|175746.1|175553.3|175615.9|175420.5|569
1597199400000|2020-08-12 02:30:00|175656.7|175430.3|175592.2|175462.2|175727.4|175507|175584|175399.8|503
1597199700000|2020-08-12 02:35:00|175592.8|175462.8|175569.4|175439.4|175718.9|175514.8|175563|175382.8|717
1597200000000|2020-08-12 02:40:00|175648.7|175405.5|175668|175405|175726.6|175510.8|175552.5|175380.8|760
1597200300000|2020-08-12 02:45:00|175648.3|175406.3|175690|175454.9|175748.6|175568.8|175583.3|175406.3|739
1597200600000|2020-08-12 02:50:00|175692.2|175456.5|175710.7|175503.7|175760.6|175560.5|175638.1|175442.2|720
1597200900000|2020-08-12 02:55:00|175667.4|175537.4|175689.8|175559.8|175749.3|175577.2|175614.4|175436.9|693
1597201200000|2020-08-12 03:00:00|175687.8|175557.8|175668.1|175438.2|175733.8|175569.4|175578.4|175401|686
1597201500000|2020-08-12 03:05:00|175665.7|175430.1|175732.7|175518|175743.6|175565.5|175600.6|175409.8|751
1597201800000|2020-08-12 03:10:00|175729.9|175519|175694.3|175492.7|175741.6|175557.3|175648.7|175487.2|632
1597202100000|2020-08-12 03:15:00|175693.1|175491.7|175681.7|175551.7|175753.3|175560.2|175647.4|175486.4|586
1597202400000|2020-08-12 03:20:00|175726.7|175519.8|175616.5|175486.5|175728.4|175553.2|175616|175446.2|608
1597202700000|2020-08-12 03:25:00|175646.3|175442.7|175602.5|175472.5|175736.8|175544.4|175598.2|175408.2|956
1597203000000|2020-08-12 03:30:00|175603.7|175473.7|175609|175479|175693|175519.1|175586.8|175424|584
1597203300000|2020-08-12 03:35:00|175611.5|175481.5|175601.6|175471.6|175685.4|175483.1|175564.5|175424.9|628
1597203600000|2020-08-12 03:40:00|175601.2|175471.2|175580.7|175450.7|175649.5|175476.8|175572|175437.6|564
1597203900000|2020-08-12 03:45:00|175587.2|175457.2|175595.3|175465.3|175673.3|175480.6|175565.4|175418.1|577
1597204200000|2020-08-12 03:50:00|175638.7|175438.1|175599.2|175469.2|175657.7|175483.9|175559.9|175427.5|665
1597204500000|2020-08-12 03:55:00|175599.7|175469.7|175609|175479|175647.5|175491.7|175558.2|175427.2|820
1597204800000|2020-08-12 04:00:00|175610.9|175480.9|175685.6|175555.6|175734|175570|175596.5|175461.6|1005
1597205100000|2020-08-12 04:05:00|175684.6|175554.6|175680.3|175550.3|175736.4|175573.8|175612.8|175480.3|1054
1597205400000|2020-08-12 04:10:00|175680.9|175550.9|175660.1|175530.1|175740.7|175569.7|175596.8|175466.8|807
1597205700000|2020-08-12 04:15:00|175661|175531|175645.9|175515.9|175714.2|175537.2|175625.2|175476.4|675
1597206000000|2020-08-12 04:20:00|175645.6|175515.6|175675.1|175545.1|175741.1|175562.9|175640.7|175483.4|673
1597206300000|2020-08-12 04:25:00|175674.7|175544.7|175685.8|175555.8|175742.6|175594.2|175667.6|175526.6|552
1597206600000|2020-08-12 04:30:00|175688.5|175558.5|175719.1|175589.1|175765.7|175611.1|175685.4|175547.2|513
1597206900000|2020-08-12 04:35:00|175707.8|175577.8|175707.4|175577.4|175765.6|175591.3|175688.5|175553.8|503
1597207200000|2020-08-12 04:40:00|175705.3|175575.3|175702.3|175572.3|175759|175614.9|175658|175516.7|575
1597207500000|2020-08-12 04:45:00|175703.2|175573.2|175695.7|175565.7|175771.5|175591.5|175643|175483.7|648
1597207800000|2020-08-12 04:50:00|175695.9|175565.9|175689.5|175559.5|175754.8|175608.1|175656|175506.7|812
1597208100000|2020-08-12 04:55:00|175688.5|175558.5|175825.2|175695.2|175900.3|175746.8|175681|175519.5|784
1597208400000|2020-08-12 05:00:00|175826.1|175696.1|175819.8|175689.8|175849.6|175719.6|175797.4|175667.4|730
1597208700000|2020-08-12 05:05:00|175823.9|175693.9|175778.2|175648.2|175831.5|175701.5|175767.7|175637.7|527
1597209000000|2020-08-12 05:10:00|175778.3|175648.3|175765|175635|175795.5|175665.5|175754|175624|481
1597209300000|2020-08-12 05:15:00|175764.7|175634.7|175573.5|175443.5|175774.6|175644.6|175573.5|175443.5|461
1597209600000|2020-08-12 05:20:00|175570.8|175440.8|175706.2|175576.2|175716.7|175586.7|175566|175436|934
1597209900000|2020-08-12 05:25:00|175704.8|175574.8|175755.3|175625.3|175758.3|175628.3|175673.8|175543.8|827
1597210200000|2020-08-12 05:30:00|175756.5|175626.5|175654|175524|175786.7|175656.7|175654|175524|850
1597210500000|2020-08-12 05:35:00|175654.2|175524.2|175708.8|175578.8|175797.8|175667.8|175639.8|175509.8|545
1597210800000|2020-08-12 05:40:00|175709.2|175579.2|175710.4|175580.4|175714.8|175584.8|175693.4|175563.4|366
1597211100000|2020-08-12 05:45:00|175711.7|175581.7|175509.6|175379.6|175713|175583|175426.3|175296.3|586
1597211400000|2020-08-12 05:50:00|175508.7|175378.7|175625.1|175495.1|175680.6|175550.6|175496.7|175366.7|811
1597211700000|2020-08-12 05:55:00|175626.6|175496.6|175617.7|175487.7|175635.4|175505.4|175591.5|175461.5|554
1597212000000|2020-08-12 06:00:00|175616.3|175486.3|175583.4|175453.4|175686|175556|175583.4|175453.4|645
1597212300000|2020-08-12 06:05:00|175583.6|175453.6|175127.9|174997.9|175583.6|175453.6|175122.3|174992.3|861
1597212600000|2020-08-12 06:10:00|175130.3|175000.3|175111.3|174981.3|175192.2|175062.2|174916.9|174786.9|843
1597212900000|2020-08-12 06:15:00|175111.4|174981.4|175033.3|174903.3|175111.4|174981.4|174959.4|174829.4|940
1597213200000|2020-08-12 06:20:00|175033.6|174903.6|175104.7|174974.7|175116.2|174986.2|175021.1|174891.1|778
1597213500000|2020-08-12 06:25:00|175106.7|174976.7|175220.1|175090.1|175323.2|175193.2|175094.5|174975.1|734
1597213800000|2020-08-12 06:30:00|175218.6|175088.6|175329.6|175199.6|175354.3|175224.3|175217.4|175087.4|587
1597214100000|2020-08-12 06:35:00|175328.8|175198.8|175172.4|175042.4|175337.8|175212.9|175146.1|175039.9|647
1597214400000|2020-08-12 06:40:00|175173.3|175043.3|175032.2|174942.2|175179.5|175066.9|174940.8|174827|918
1597214700000|2020-08-12 06:45:00|175032.7|174942.7|174992.6|174902.6|175068.7|174978.7|174967.3|174877.3|780
1597215000000|2020-08-12 06:50:00|174988.7|174898.7|174912.8|174822.8|175067.3|174977.3|174732.7|174620.6|971
1597215300000|2020-08-12 06:55:00|174914.8|174824.8|175404.4|175274.4|175432.2|175322.5|174905.5|174795.6|936
1597215600000|2020-08-12 07:00:00|175405.2|175275.2|175254.9|175164.9|175416.6|175326.6|175144.9|175054.9|938
1597215900000|2020-08-12 07:05:00|175254.6|175164.6|175288|175198|175355.5|175265.5|175192.4|175102.4|957
1597216200000|2020-08-12 07:10:00|175288.3|175198.3|175167.7|175077.7|175319.9|175229.9|175163.7|175073.7|855
1597216500000|2020-08-12 07:15:00|175168|175078|175012|174922|175168|175078|175012|174922|806
1597216800000|2020-08-12 07:20:00|174980.4|174890.4|174963.5|174873.5|175001.5|174911.5|174835.4|174745.4|973
1597217100000|2020-08-12 07:25:00|174965|174875|174983.6|174893.6|175002.8|174912.8|174884.2|174794.2|928
1597217400000|2020-08-12 07:30:00|174983.2|174893.2|174968.3|174878.3|175007.1|174917.1|174900.3|174810.3|1017
1597217700000|2020-08-12 07:35:00|174970.1|174880.1|174936.4|174846.4|174988.8|174898.8|174892.4|174802.4|1055
1597218000000|2020-08-12 07:40:00|174931.2|174841.2|175157.1|175067.1|175213.4|175123.4|174883.5|174793.5|1042
1597218300000|2020-08-12 07:45:00|175156.7|175066.7|174931.6|174841.6|175157.4|175067.4|174860.1|174757.5|1067
1597218600000|2020-08-12 07:50:00|174931.2|174841.2|175019.6|174929.6|175108.6|175005.6|174888|174798|973
1597218900000|2020-08-12 07:55:00|175020.7|174930.7|175031.9|174941.9|175034|174944|174867.2|174777.2|983
1597219200000|2020-08-12 08:00:00|175029.2|174939.2|175228.4|175138.4|175261.2|175145.7|174942.1|174852.1|810
1597219500000|2020-08-12 08:05:00|175228.2|175138.2|175081.2|174991.2|175231.8|175141.8|175054|174964|935
1597219800000|2020-08-12 08:10:00|175081|174991|175014.4|174924.4|175111.3|175021.3|175014.4|174924.4|1034
1597220100000|2020-08-12 08:15:00|175004.3|174914.3|175059|174969|175147.8|175039.9|174948.2|174844.6|982
1597220400000|2020-08-12 08:20:00|175059.1|174969.1|174942.6|174812.6|175104|174998.6|174909|174797.5|1004
1597220700000|2020-08-12 08:25:00|174940.8|174810.8|174849.4|174759.4|174948.6|174818.6|174789.6|174671.4|1089
1597221000000|2020-08-12 08:30:00|174859|174769|174889.4|174799.4|174890.4|174800.4|174662.3|174532.3|897
1597221300000|2020-08-12 08:35:00|174887.4|174797.4|175009.1|174919.1|175073.7|174983.7|174884.1|174794.1|828
1597221600000|2020-08-12 08:40:00|175006.9|174916.9|175001.7|174911.7|175125.3|175035.3|174979.1|174889.1|855
1597221900000|2020-08-12 08:45:00|175006|174916|175277.3|175187.3|175278|175188|174993.8|174903.8|848
1597222200000|2020-08-12 08:50:00|175271.3|175181.3|175478.6|175388.6|175486.8|175396.8|175180.6|175090.6|880
1597222500000|2020-08-12 08:55:00|175477.9|175387.9|175136.1|175046.1|175481.2|175391.2|175129.6|175032.1|746
1597222800000|2020-08-12 09:00:00|175137.9|175047.9|175096.4|175006.4|175217.6|175124.4|175051.6|174946|890
1597223100000|2020-08-12 09:05:00|175096|175006|175299.2|175209.2|175339.8|175240.5|175095.6|175005.6|876
1597223400000|2020-08-12 09:10:00|175299.9|175209.9|175151.5|175061.5|175324.6|175234.6|175146.9|175056.9|846
1597223700000|2020-08-12 09:15:00|175151.3|175061.3|175003.7|174913.7|175151.3|175061.3|174998.4|174908.4|973
1597224000000|2020-08-12 09:20:00|175007.8|174917.8|174810.3|174720.3|175081.6|174991.6|174806|174704.5|881
1597224300000|2020-08-12 09:25:00|174810.2|174720.2|174532.7|174442.7|174816.2|174726.2|174526.4|174401.4|998
1597224600000|2020-08-12 09:30:00|174533.2|174443.2|174524.7|174434.7|174620.5|174530.5|174396.5|174306.5|1046
1597224900000|2020-08-12 09:35:00|174527|174437|174463.5|174373.5|174541.3|174451.3|174404.4|174314.4|1020
1597225200000|2020-08-12 09:40:00|174460.7|174370.7|174487.3|174397.3|174490.7|174400.7|174398.5|174308.5|817
1597225500000|2020-08-12 09:45:00|174475.4|174385.4|174330.3|174240.3|174505.4|174415.4|174266.4|174176.4|878
1597225800000|2020-08-12 09:50:00|174330.7|174240.7|174026.7|173936.7|174330.7|174240.7|173953.9|173863.9|966
1597226100000|2020-08-12 09:55:00|174026.2|173936.2|174077.6|173987.6|174158.5|174068.5|174023.6|173933.6|808
1597226400000|2020-08-12 10:00:00|174072.8|173982.8|174084.7|173994.7|174131.1|174041.1|174059.7|173969.7|872
1597226700000|2020-08-12 10:05:00|174083.9|173993.9|173780.5|173690.5|174103.2|174013.2|173774.5|173684.5|806
1597227000000|2020-08-12 10:10:00|173780.4|173690.4|173768.7|173678.7|173789.6|173699.6|173650.5|173560.5|905
1597227300000|2020-08-12 10:15:00|173766.9|173676.9|173868.1|173778.1|173880.9|173790.9|173755.1|173665.1|836
1597227600000|2020-08-12 10:20:00|173870.3|173780.3|174005.5|173915.5|174008.7|173918.7|173862.3|173772.3|810
1597227900000|2020-08-12 10:25:00|174006.3|173916.3|173775.2|173685.2|174006.6|173916.6|173712|173622|922
1597228200000|2020-08-12 10:30:00|173777.3|173687.3|173754.2|173664.2|173808.9|173718.9|173694.5|173604.5|889
1597228500000|2020-08-12 10:35:00|173754|173664|173656.6|173566.6|173771.2|173681.2|173446.5|173356.5|900
1597228800000|2020-08-12 10:40:00|173657.8|173567.8|173833.9|173743.9|173904.1|173814.1|173655.6|173565.6|897
1597229100000|2020-08-12 10:45:00|173834.5|173744.5|173918.1|173828.1|173924.9|173834.9|173726.8|173636.8|919
1597229400000|2020-08-12 10:50:00|173919|173829|173843.9|173753.9|173924.2|173834.2|173762.6|173672.6|770
1597229700000|2020-08-12 10:55:00|173842.4|173752.4|173891.8|173761.8|173919.1|173824.7|173835.9|173745.9|745
1597230000000|2020-08-12 11:00:00|173898.2|173768.2|173957.9|173867.9|173980|173890|173844.6|173746.1|866
1597230300000|2020-08-12 11:05:00|173958|173868|173933.7|173843.7|173972.2|173882.2|173907.2|173817.2|729
1597230600000|2020-08-12 11:10:00|173933.3|173843.3|173646.5|173556.5|173937.3|173847.3|173642.6|173552.6|699
1597230900000|2020-08-12 11:15:00|173647.6|173557.6|173741.6|173651.6|173748.3|173658.3|173555.6|173461.8|882
1597231200000|2020-08-12 11:20:00|173741.4|173651.4|174077|173987|174098|174008|173737|173647|938
1597231500000|2020-08-12 11:25:00|174077.3|173987.3|174163.4|174073.4|174224.1|174121.1|174075.5|173985.5|976
1597231800000|2020-08-12 11:30:00|174163|174073|174213.5|174123.5|174222.2|174132.2|174094.4|174004.4|977
1597232100000|2020-08-12 11:35:00|174217.8|174127.8|174288.3|174198.3|174350.9|174260.9|174215.7|174125.7|851
1597232400000|2020-08-12 11:40:00|174290.9|174200.9|174290.9|174200.9|174374.6|174284.6|174262.5|174172.5|781
1597232700000|2020-08-12 11:45:00|174291.2|174201.2|174377.6|174287.6|174385.9|174295.9|174281.3|174191.3|962
1597233000000|2020-08-12 11:50:00|174378|174288|174372.9|174282.9|174517.1|174427.1|174265.2|174175.2|871
1597233300000|2020-08-12 11:55:00|174373.4|174283.4|174242|174152|174379.4|174289.4|174191.9|174101.9|858
1597233600000|2020-08-12 12:00:00|174241.4|174151.4|174357.6|174267.6|174490.9|174400.9|174083.8|173993.8|930
1597233900000|2020-08-12 12:05:00|174358.4|174268.4|174519.8|174429.8|174558|174468|174345.5|174255.5|970
1597234200000|2020-08-12 12:10:00|174521.3|174431.3|174294.1|174204.1|174623.1|174533.1|174274.3|174184.3|1000
1597234500000|2020-08-12 12:15:00|174288.1|174198.1|174124.5|174034.5|174334.6|174244.6|174050|173960|932
1597234800000|2020-08-12 12:20:00|174123.6|174033.6|173965.6|173875.6|174133.6|174043.6|173940.8|173850.8|926
1597235100000|2020-08-12 12:25:00|173966|173876|173753.4|173623.4|174013.5|173923.5|173713.2|173583.2|862
1597235400000|2020-08-12 12:30:00|173760.6|173630.6|173895.8|173805.8|174037|173947|173743.2|173581.2|957
1597235700000|2020-08-12 12:35:00|173895.4|173805.4|173819.1|173729.1|173897.8|173807.8|173713.4|173623.4|1056
1597236000000|2020-08-12 12:40:00|173817.4|173727.4|173909|173819|174027.1|173937.1|173801.7|173711.7|1071
1597236300000|2020-08-12 12:45:00|173906.1|173816.1|173895.7|173805.7|173937.4|173847.4|173812.3|173722.3|977
1597236600000|2020-08-12 12:50:00|173896.5|173806.5|173889.7|173799.7|173987.5|173897.5|173859.6|173769.6|856
1597236900000|2020-08-12 12:55:00|173888.3|173798.3|173772.9|173682.9|173905.5|173815.5|173612.8|173522.8|1076
1597237200000|2020-08-12 13:00:00|173770.7|173680.7|173562.7|173472.7|173775.4|173685.4|173476.5|173386.5|1065
1597237500000|2020-08-12 13:05:00|173558.6|173468.6|173720.1|173630.1|173764.3|173674.3|173519.6|173429.6|1019
1597237800000|2020-08-12 13:10:00|173720.3|173630.3|173732.6|173642.6|173788.1|173698.1|173594|173504|961
1597238100000|2020-08-12 13:15:00|173733.3|173643.3|173920.5|173830.5|173943.7|173853.7|173668.8|173578.8|986
1597238400000|2020-08-12 13:20:00|173921.4|173831.4|173912|173822|173921.8|173831.8|173693|173603|1002
1597238700000|2020-08-12 13:25:00|173912.4|173822.4|173938|173848|174002|173912|173896.4|173806.4|864
1597239000000|2020-08-12 13:30:00|173941|173851|173929.1|173839.1|173994.8|173892.1|173866.7|173773.6|1039
1597239300000|2020-08-12 13:35:00|173928.1|173838.1|174169.4|174079.4|174191.9|174082.3|173831.9|173741.9|1052
1597239600000|2020-08-12 13:40:00|174169.1|174079.1|174203.2|174113.2|174256.3|174166.3|174121|174031|999
1597239900000|2020-08-12 13:45:00|174201.3|174111.3|173906.1|173816.1|174232.2|174142.2|173834.9|173728.5|1040
1597240200000|2020-08-12 13:50:00|173904.2|173814.2|174124.1|174034.1|174128.8|174038.8|173869.7|173779.7|979
1597240500000|2020-08-12 13:55:00|174124.4|174034.4|174096.9|174006.9|174139|174049|173968.4|173871.5|1003
1597240800000|2020-08-12 14:00:00|174100.9|174010.9|174305.9|174215.9|174328.6|174238.6|174093.1|174003.1|1074
1597241100000|2020-08-12 14:05:00|174313.4|174223.4|174301|174211|174339|174249|174268.6|174178.6|1010
1597241400000|2020-08-12 14:10:00|174301.3|174211.3|174122.5|174032.5|174330.4|174240.4|174097.7|173973.1|1004
1597241700000|2020-08-12 14:15:00|174123|174033|173871.9|173781.9|174145.8|174055.8|173868.3|173778.3|1017
1597242000000|2020-08-12 14:20:00|173872.3|173782.3|173685.4|173595.4|173930.9|173840.9|173600.2|173470.2|1039
1597242300000|2020-08-12 14:25:00|173685.9|173595.9|173805|173675|173820.8|173701.4|173685|173592.8|1017
1597242600000|2020-08-12 14:30:00|173802.7|173672.7|173678.3|173548.3|173850.2|173720.2|173651.4|173525.8|1026
1597242900000|2020-08-12 14:35:00|173677.2|173547.2|173794.2|173704.2|173872.3|173754.5|173656.1|173544.1|994
1597243200000|2020-08-12 14:40:00|173793.9|173703.9|173869.2|173739.2|173898.2|173787|173744.1|173633|1023
1597243500000|2020-08-12 14:45:00|173868.8|173738.8|174060.3|173970.3|174095.8|173986.3|173835.7|173725.9|990
1597243800000|2020-08-12 14:50:00|174088.5|173958.5|173920.1|173830.1|174096.6|173985.4|173875.3|173785.3|1004
1597244100000|2020-08-12 14:55:00|173920.7|173830.7|173716.6|173626.6|173964.2|173874.2|173668.2|173578.2|1047
1597244400000|2020-08-12 15:00:00|173713.1|173623.1|173818.1|173728.1|173825.9|173735.9|173660|173570|1054
1597244700000|2020-08-12 15:05:00|173825.6|173735.6|173904.5|173814.5|173965|173875|173789.1|173678.7|1087
1597245000000|2020-08-12 15:10:00|173904.7|173814.7|173905.4|173775.4|173925.3|173835.3|173864.7|173763.1|993
1597245300000|2020-08-12 15:15:00|173905.9|173775.9|173847.1|173717.1|173906.4|173788.9|173802|173702.1|957
1597245600000|2020-08-12 15:20:00|173849.1|173719.1|173781.8|173691.8|173854.4|173746.5|173767.4|173671.2|879
1597245900000|2020-08-12 15:25:00|173782.4|173692.4|173823|173733|173847.8|173754.6|173768.1|173678.1|908
1597246200000|2020-08-12 15:30:00|173826.9|173736.9|173847|173757|173875.6|173766.4|173790.9|173696.8|923
1597246500000|2020-08-12 15:35:00|173843.8|173753.8|173870.8|173740.8|173881.1|173765.5|173819.6|173708.7|779
1597246800000|2020-08-12 15:40:00|173869.9|173739.9|173987.7|173857.7|173988.2|173868.1|173817.5|173724.2|819
1597247100000|2020-08-12 15:45:00|173987.5|173857.5|174068.3|173978.3|174100.2|173990.4|173898.5|173808.5|989
1597247400000|2020-08-12 15:50:00|174068.8|173978.8|174122.9|174032.9|174144.7|174042.1|174059.6|173950.7|993
1597247700000|2020-08-12 15:55:00|174122.6|174032.6|174075.7|173985.7|174204.3|174114.3|174067.3|173943|1034
1597248000000|2020-08-12 16:00:00|174081.8|173991.8|174135.5|174005.5|174138.9|174008.9|174043.8|173931.3|915
1597248300000|2020-08-12 16:05:00|174136.5|174006.5|174160.8|174070.8|174184.4|174094.4|174084.3|173970.5|921
1597248600000|2020-08-12 16:10:00|174164.7|174074.7|174104.8|174014.8|174168.9|174078.9|174070.5|173961.2|867
1597248900000|2020-08-12 16:15:00|174105.7|174015.7|174129|174039|174150.7|174045.5|174069.5|173979.5|818
1597249200000|2020-08-12 16:20:00|174131.8|174041.8|174063.9|173973.9|174163.5|174073.5|174063.3|173973.3|834
1597249500000|2020-08-12 16:25:00|174063.4|173973.4|174108|174018|174144.5|174050.9|174059.8|173958.3|951
1597249800000|2020-08-12 16:30:00|174105.2|174015.2|174110.3|174020.3|174165.8|174054.7|174084.4|173977.2|956
1597250100000|2020-08-12 16:35:00|174109.6|174019.6|174053.3|173963.3|174120.2|174030.2|174031.2|173924.5|740
1597250400000|2020-08-12 16:40:00|174052.6|173962.6|174087.2|173957.2|174101.6|173992.3|174051.4|173938.7|507
1597250700000|2020-08-12 16:45:00|174084.6|173954.6|174229|174099|174241.3|174124.8|174044.1|173944.8|742
1597251000000|2020-08-12 16:50:00|174229.5|174099.5|174260.9|174170.9|174286.4|174173.8|174202.8|174097.5|763
1597251300000|2020-08-12 16:55:00|174261|174171|174326.5|174236.5|174361.8|174244.8|174219.1|174110|749
1597251600000|2020-08-12 17:00:00|174325.6|174235.6|174194.3|174104.3|174347.7|174257.7|174194.3|174097.6|795
1597251900000|2020-08-12 17:05:00|174193.8|174103.8|174233.2|174143.2|174240|174150|174166.8|174063.5|774
1597252200000|2020-08-12 17:10:00|174231.2|174141.2|174227.4|174137.4|174237.5|174147.5|174212.4|174122.4|764
1597252500000|2020-08-12 17:15:00|174222.8|174132.8|174205.1|174115.1|174233.9|174143.9|174162.6|174072.6|924
1597252800000|2020-08-12 17:20:00|174206|174116|174228.9|174138.9|174241.5|174151.5|174195.5|174105.5|674
1597253100000|2020-08-12 17:25:00|174229|174139|174351.8|174261.8|174424.2|174318.7|174220.3|174130.3|901
1597253400000|2020-08-12 17:30:00|174356.4|174266.4|174379.2|174289.2|174405.2|174315.2|174282.7|174192.7|905
1597253700000|2020-08-12 17:35:00|174379.5|174289.5|174368.5|174278.5|174386.7|174296.7|174362.9|174272.9|649
1597254000000|2020-08-12 17:40:00|174369.6|174279.6|174327.5|174237.5|174380.7|174290.7|174327.5|174237.5|711
1597254300000|2020-08-12 17:45:00|174330|174240|174346.2|174256.2|174360.8|174270.8|174323.2|174233.2|624
1597254600000|2020-08-12 17:50:00|174345.7|174255.7|174351.6|174261.6|174368.9|174267.4|174337.3|174238.6|701
1597254900000|2020-08-12 17:55:00|174351.5|174261.5|174269.7|174179.7|174354.4|174264.4|174269.7|174179.7|695
1597255200000|2020-08-12 18:00:00|174286.9|174196.9|174344.5|174254.5|174354.2|174264.2|174249.6|174159.6|696
1597255500000|2020-08-12 18:05:00|174344.7|174254.7|174338.1|174248.1|174355.3|174265.3|174316.3|174226.3|831
1597255800000|2020-08-12 18:10:00|174337.8|174247.8|174272.2|174182.2|174347.2|174257.2|174254.9|174152.4|948
1597256100000|2020-08-12 18:15:00|174270.3|174180.3|174318.2|174188.2|174340.3|174246.3|174259.7|174167.3|810
1597256400000|2020-08-12 18:20:00|174319.4|174189.4|174302.7|174172.7|174339.7|174232.1|174245.7|174142.9|888
1597256700000|2020-08-12 18:25:00|174300.2|174170.2|174284.3|174194.3|174334.5|174204.5|174271.5|174166.2|774
1597257000000|2020-08-12 18:30:00|174298.8|174208.8|174275.1|174185.1|174298.8|174208.8|174264.4|174156.1|702
1597257300000|2020-08-12 18:35:00|174275|174185|174353.8|174263.8|174375.2|174272.1|174268.5|174178.5|638
1597257600000|2020-08-12 18:40:00|174353.4|174263.4|174296.4|174206.4|174364.9|174263.4|174286.7|174175.4|742
1597257900000|2020-08-12 18:45:00|174295.8|174205.8|174305.2|174175.2|174322.8|174213.2|174286.7|174167|557
1597258200000|2020-08-12 18:50:00|174308.7|174178.7|174317.2|174187.2|174329.5|174220.4|174281.5|174167.3|769
1597258500000|2020-08-12 18:55:00|174317.3|174187.3|174386.4|174256.4|174397.1|174273.7|174289.9|174169.4|711
1597258800000|2020-08-12 19:00:00|174390.4|174260.4|174497.4|174407.4|174538.6|174422.5|174390.4|174260.4|795
1597259100000|2020-08-12 19:05:00|174497.2|174407.2|174487.8|174397.8|174517.9|174411.5|174410.8|174280.8|886
1597259400000|2020-08-12 19:10:00|174484.7|174394.7|174518.3|174428.3|174518.7|174428.7|174441.4|174319.7|568
1597259700000|2020-08-12 19:15:00|174518.5|174428.5|174592.2|174462.2|174625.5|174513.5|174503.1|174413.1|606
1597260000000|2020-08-12 19:20:00|174592.5|174462.5|174587.7|174457.7|174636.9|174520.8|174553.4|174436.4|796
1597260300000|2020-08-12 19:25:00|174586.7|174456.7|174595.6|174465.6|174599.3|174480.4|174543.2|174435.6|847
1597260600000|2020-08-12 19:30:00|174596.7|174466.7|174650.9|174560.9|174698.9|174592.2|174575.1|174466.1|774
1597260900000|2020-08-12 19:35:00|174650.2|174560.2|174648|174558|174672.7|174574.4|174580.3|174470.8|851
1597261200000|2020-08-12 19:40:00|174644.2|174554.2|174674.1|174584.1|174696.7|174588.8|174597.3|174487.9|907
1597261500000|2020-08-12 19:45:00|174673.8|174583.8|174681|174551|174740.1|174633.6|174667.3|174537.3|877
1597261800000|2020-08-12 19:50:00|174684.5|174554.5|174777.3|174647.3|174792.9|174669.7|174657.4|174544.4|806
1597262100000|2020-08-12 19:55:00|174779|174649|174722.1|174632.1|174794.7|174672.3|174716.3|174593.2|997
1597262400000|2020-08-12 20:00:00|174721.6|174631.6|174755.3|174625.3|174794.1|174685.9|174720.2|174606.3|737
1597262700000|2020-08-12 20:05:00|174756.1|174626.1|174782.4|174652.4|174782.4|174678.8|174732.4|174621.9|518
1597263000000|2020-08-12 20:10:00|174781.2|174651.2|174678.2|174548.2|174781.8|174670.7|174639.8|174530.1|580
1597263300000|2020-08-12 20:15:00|174662.1|174572.1|174694.2|174564.2|174703.9|174589.7|174647|174553.6|363
1597263600000|2020-08-12 20:20:00|174690.3|174560.3|174728.5|174598.5|174740|174610|174670.8|174553.9|343
1597263900000|2020-08-12 20:25:00|174726.9|174596.9|174735.5|174605.5|174765.7|174635.7|174717.5|174587.5|431
1597264200000|2020-08-12 20:30:00|174733.3|174603.3|174704.7|174574.7|174792|174662|174671.5|174541.5|452
1597264500000|2020-08-12 20:35:00|174704.5|174574.5|174682.1|174552.1|174718.8|174588.8|174670.6|174540.6|302
1597264800000|2020-08-12 20:40:00|174678.6|174548.6|174662.6|174532.6|174716.4|174563.7|174650.4|174487.9|249
1597265100000|2020-08-12 20:45:00|174670.3|174540.3|174640|174510|174734.5|174558.3|174634.3|174464|250
1597265400000|2020-08-12 20:50:00|174639.9|174509.9|174643.8|174513.8|174680.1|174542.9|174636.7|174471.2|236
1597265700000|2020-08-12 20:55:00|174643.5|174513.5|174782.6|174555.7|174900.9|174637.9|174643.5|174447.5|386
1597266000000|2020-08-12 21:00:00|174724|174461|174637.9|174374.9|174785.8|174522.8|174625.5|174362.5|85
1597266300000|2020-08-12 21:05:00|174581.8|174318.8|174616.7|174353.7|174771.3|174508.3|174546.1|174283.1|132
1597266600000|2020-08-12 21:10:00|174600.6|174337.6|174681.8|174418.8|174749.4|174486.4|174544.1|174281.1|158
1597266900000|2020-08-12 21:15:00|174546.7|174283.7|174571.2|174308.2|174697.6|174434.6|174539.4|174276.4|115
1597267200000|2020-08-12 21:20:00|174563.8|174300.8|174589.6|174326.6|174755.3|174492.3|174543.8|174280.8|174
1597267500000|2020-08-12 21:25:00|174572.1|174309.1|174593.3|174330.3|174810|174547|174544.1|174281.1|126
1597267800000|2020-08-12 21:30:00|174591.1|174328.1|174919.7|174656.7|174957.2|174694.2|174570.9|174307.9|414
1597268100000|2020-08-12 21:35:00|174897.7|174634.7|174413.9|174150.9|174915.6|174652.6|174402.7|174139.7|354
1597268400000|2020-08-12 21:40:00|174428|174165|174677.8|174414.8|174727.2|174464.2|174383.9|174120.9|120
1597268700000|2020-08-12 21:45:00|174606.5|174343.5|174599.5|174336.5|174623.9|174360.9|174333.6|174070.6|165
1597269000000|2020-08-12 21:50:00|174449|174186|174561.2|174298.2|174665.1|174402.1|174438.4|174175.4|232
1597269300000|2020-08-12 21:55:00|174547.3|174284.3|174586.2|174323.2|174640.2|174377.2|174416.6|174153.6|173
1597269600000|2020-08-12 22:00:00|174542.5|174279.5|174718.1|174455.1|174769.9|174506.9|174481.3|174218.3|608
1597269900000|2020-08-12 22:05:00|174698.3|174435.3|174652.2|174389.2|174866.8|174634.1|174594|174331|701
1597270200000|2020-08-12 22:10:00|174652.5|174389.5|174885.9|174622.9|174919|174690.3|174634.1|174371.1|588
1597270500000|2020-08-12 22:15:00|174886.8|174623.8|174861.1|174598.1|174923.5|174676.7|174628.7|174365.7|738
1597270800000|2020-08-12 22:20:00|174854.1|174591.1|174733.3|174470.3|174884.8|174621.8|174663.2|174400.2|550
1597271100000|2020-08-12 22:25:00|174728.1|174465.1|174732.4|174469.4|174766.3|174503.3|174712|174449|233
1597271400000|2020-08-12 22:30:00|174730.7|174467.7|174749.9|174486.9|174846.9|174583.9|174717.3|174454.3|390
1597271700000|2020-08-12 22:35:00|174749.8|174486.8|174760.5|174497.5|174813.9|174550.9|174728.5|174465.5|457
1597272000000|2020-08-12 22:40:00|174768.3|174505.3|174751.9|174488.9|174784.8|174521.8|174710.8|174447.8|242
1597272300000|2020-08-12 22:45:00|174750.6|174487.6|174787.5|174524.5|174793.4|174530.4|174637.1|174374.1|675
1597272600000|2020-08-12 22:50:00|174768.2|174505.2|174672|174409|174840.8|174577.8|174567.5|174304.5|714
1597272900000|2020-08-12 22:55:00|174673.9|174410.9|174607.4|174344.4|174826.4|174563.4|174570.3|174307.3|833
1597273200000|2020-08-12 23:00:00|174551.9|174288.9|174685.1|174452.5|174885.5|174622.5|174551.9|174288.9|638
1597273500000|2020-08-12 23:05:00|174677.3|174458.9|174840.9|174619.6|174915|174681.3|174650.2|174423.2|643
1597273800000|2020-08-12 23:10:00|174821.3|174614.2|174849.1|174622.2|174946.7|174683.7|174681.3|174492.4|689
1597274100000|2020-08-12 23:15:00|174879.3|174616.3|174710.9|174580.9|174888.6|174672.9|174691.3|174511.4|490
1597274400000|2020-08-12 23:20:00|174713.1|174583.1|174708.3|174578.3|174777.3|174607.8|174699.6|174516.3|427
1597274700000|2020-08-12 23:25:00|174709.2|174579.2|174697.9|174567.9|174776.1|174631.5|174696.9|174495.9|514
1597275000000|2020-08-12 23:30:00|174697.6|174567.6|174710.9|174580.9|174764.9|174591.5|174683.9|174517|411
1597275300000|2020-08-12 23:35:00|174709.2|174579.2|174702.5|174572.5|174765.7|174594|174683.2|174492.4|416
1597275600000|2020-08-12 23:40:00|174701.2|174571.2|174699.3|174569.3|174742.6|174583.1|174679.7|174494.5|400
1597275900000|2020-08-12 23:45:00|174698.5|174568.5|174708.3|174578.3|174801.9|174640|174684.2|174535.9|547
1597276200000|2020-08-12 23:50:00|174709.6|174579.6|174702.9|174572.9|174784|174654|174696.7|174566.7|506
1597276500000|2020-08-12 23:55:00|174704|174574|174696.6|174566.6|174749.1|174619.1|174692|174562|419
1597276800000|2020-08-13 00:00:00|174685.1|174555.1|174682.9|174424.6|174783.7|174566|174558.8|174391|663
1597277100000|2020-08-13 00:05:00|174686.7|174423.7|174620.5|174400.2|174715.2|174469.7|174601.6|174363.6|664
1597277400000|2020-08-13 00:10:00|174613.1|174407.9|174597.1|174377.3|174663.7|174439.3|174568.9|174359.6|332
1597277700000|2020-08-13 00:15:00|174597|174377.5|174479.4|174216.4|174610.3|174434.3|174445.3|174192.3|644
1597278000000|2020-08-13 00:20:00|174484.6|174221.6|174104.3|173841.3|174524.5|174321.9|174091.1|173828.1|791
1597278300000|2020-08-13 00:25:00|174104.9|173841.9|174071.3|173839.8|174108.7|173889.6|174005.3|173752.1|796
1597278600000|2020-08-13 00:30:00|174081.3|173841.7|174717.9|174454.9|174725.5|174462.5|174053.8|173796.1|779
1597278900000|2020-08-13 00:35:00|174720.5|174457.5|174597.6|174334.6|174758|174495|174564.5|174307.5|747
1597279200000|2020-08-13 00:40:00|174597.4|174334.4|174592.2|174329.2|174616.8|174369.2|174562.1|174299.1|792
1597279500000|2020-08-13 00:45:00|174592.6|174329.6|174581.9|174331|174615.2|174359.9|174557.9|174294.9|683
1597279800000|2020-08-13 00:50:00|174573.8|174335.1|174580.5|174317.5|174615.9|174374.7|174524.2|174267.7|814
1597280100000|2020-08-13 00:55:00|174580.2|174317.2|174560.3|174297.3|174600.9|174351.5|174549.6|174286.6|296
1597280400000|2020-08-13 01:00:00|174562.1|174299.1|174567.2|174304.2|174628.6|174372.1|174556.1|174293.1|420
1597280700000|2020-08-13 01:05:00|174568.5|174305.5|174544.7|174281.7|174582.1|174319.1|174518.2|174255.2|328
1597281000000|2020-08-13 01:10:00|174540.3|174277.3|174378.8|174115.8|174553.8|174290.8|174354.9|174091.9|546
1597281300000|2020-08-13 01:15:00|174383.3|174120.3|174566.9|174436.9|174639.5|174493.9|174341.5|174078.5|719
1597281600000|2020-08-13 01:20:00|174571.2|174441.2|174591.9|174461.9|174632.6|174474.8|174563.3|174412.9|509
1597281900000|2020-08-13 01:25:00|174589.9|174459.9|174578.6|174448.6|174615|174485|174550.6|174394.4|730
1597282200000|2020-08-13 01:30:00|174576.8|174446.8|174505.9|174375.9|174600.7|174446.8|174483.6|174327.9|789
1597282500000|2020-08-13 01:35:00|174505.7|174375.7|174641.5|174511.5|174744|174543.5|174496.8|174366.8|554
1597282800000|2020-08-13 01:40:00|174686.4|174465.8|174665.6|174463.9|174719|174541.9|174595.5|174418.5|642
1597283100000|2020-08-13 01:45:00|174668.5|174465.4|174669.1|174539.1|174713.9|174554.3|174599.2|174416.3|583
1597283400000|2020-08-13 01:50:00|174666.6|174536.6|174777.2|174569.8|174794.5|174625.2|174646.3|174462.3|557
1597283700000|2020-08-13 01:55:00|174784.8|174564.8|174757.2|174627.2|174832.5|174650.3|174719.3|174552.2|610
1597284000000|2020-08-13 02:00:00|174759.1|174629.1|174750.9|174620.9|174822.5|174641.3|174709.9|174536.1|493
1597284300000|2020-08-13 02:05:00|174799.5|174578.8|174769.2|174639.2|174815.5|174653.9|174740.9|174550.5|525
1597284600000|2020-08-13 02:10:00|174769.6|174639.6|174768.3|174638.3|174820.6|174671.1|174754.8|174600.1|445
1597284900000|2020-08-13 02:15:00|174770.3|174640.3|174769.1|174639.1|174794.6|174664.6|174763.8|174633.8|411
1597285200000|2020-08-13 02:20:00|174779.2|174649.2|174774.2|174644.2|174828.4|174659.3|174749|174568.2|265
1597285500000|2020-08-13 02:25:00|174779.2|174649.2|174779.1|174649.1|174828.5|174666.3|174744.3|174547|382
1597285800000|2020-08-13 02:30:00|174778.3|174648.3|174775.9|174645.9|174814.2|174658.2|174756.9|174605.8|390
1597286100000|2020-08-13 02:35:00|174776.1|174646.1|174778.7|174648.7|174830.3|174661.2|174730.9|174566|429
1597286400000|2020-08-13 02:40:00|174778.1|174648.1|174795.7|174665.7|174830|174677.7|174772|174609.9|586
1597286700000|2020-08-13 02:45:00|174794.3|174664.3|174770.4|174640.4|174819.3|174671.8|174725.5|174578.2|485
1597287000000|2020-08-13 02:50:00|174763.4|174633.4|174769.3|174639.3|174828.9|174665.5|174752.8|174570.2|508
1597287300000|2020-08-13 02:55:00|174774.1|174644.1|174778.6|174648.6|174831.7|174666.3|174763|174604|241
1597287600000|2020-08-13 03:00:00|174782.2|174652.2|174759.3|174629.3|174810.1|174654.8|174750.8|174580.1|699
1597287900000|2020-08-13 03:05:00|174755.6|174625.6|174736|174606|174804.9|174633.9|174693.9|174513.3|404
1597288200000|2020-08-13 03:10:00|174735.8|174605.8|174787.1|174545.6|174809.7|174614.4|174699.3|174526.8|331
1597288500000|2020-08-13 03:15:00|174779.7|174555.5|174741.8|174611.8|174819.1|174623.9|174727.6|174539.8|485
1597288800000|2020-08-13 03:20:00|174741.4|174611.4|174743.7|174613.7|174809.1|174621.7|174738.6|174549.7|337
1597289100000|2020-08-13 03:25:00|174745.4|174615.4|174742.2|174612.2|174754.6|174624.6|174733.3|174603.3|322
1597289400000|2020-08-13 03:30:00|174742.3|174612.3|174788.9|174574.2|174817.7|174621.6|174725|174538.3|459
1597289700000|2020-08-13 03:35:00|174789.8|174576.5|174783.3|174545.6|174810.9|174622.3|174725|174527.8|396
1597290000000|2020-08-13 03:40:00|174774.9|174555.6|174752.8|174489.8|174803.6|174601.9|174680.5|174476|401
1597290300000|2020-08-13 03:45:00|174751.5|174488.5|174736.6|174496.3|174762.1|174556.7|174669.7|174468.1|375
1597290600000|2020-08-13 03:50:00|174743.5|174480.5|174779.4|174549.8|174832|174637.4|174683.7|174472.7|737
1597290900000|2020-08-13 03:55:00|174779.5|174544.7|174771.2|174535.2|174809.8|174621.3|174717.7|174504|624
1597291200000|2020-08-13 04:00:00|174718.9|174588.9|174704.2|174453.3|174764.5|174588.9|174670.1|174419.9|472
1597291500000|2020-08-13 04:05:00|174708.2|174456.1|174745.7|174507.2|174773.3|174567.2|174671.4|174431.9|598
1597291800000|2020-08-13 04:10:00|174744.8|174506.3|174763.9|174500.9|174773.2|174576.9|174688.4|174488.3|556
1597292100000|2020-08-13 04:15:00|174764.2|174501.2|174734.3|174604.3|174804|174607.7|174708.1|174487.1|400
1597292400000|2020-08-13 04:20:00|174734.4|174604.4|174741.8|174611.8|174808.6|174613.5|174729.8|174541.7|214
1597292700000|2020-08-13 04:25:00|174742.7|174612.7|174774.4|174548.6|174809.1|174614.8|174700.6|174524.3|357
1597293000000|2020-08-13 04:30:00|174769|174560.7|174807.4|174544.4|174829.6|174638.9|174722.8|174529.3|367
1597293300000|2020-08-13 04:35:00|174810.7|174547.7|174759.9|174629.9|174816.4|174638.3|174732.2|174539.9|430
1597293600000|2020-08-13 04:40:00|174764.7|174634.7|174754.9|174624.9|174819.3|174645.6|174739.5|174547.9|474
1597293900000|2020-08-13 04:45:00|174754.1|174624.1|174777.6|174647.6|174796.3|174666.3|174747.5|174617.5|507
1597294200000|2020-08-13 04:50:00|174778.6|174648.6|174827.3|174697.3|174834.7|174704.7|174773.9|174643.9|453
1597294500000|2020-08-13 04:55:00|174827.2|174697.2|174847.5|174717.5|174870.7|174720.3|174796.8|174657.7|413
1597294800000|2020-08-13 05:00:00|174846.2|174716.2|174871.7|174741.7|174937.5|174807.5|174838.7|174708.7|532
1597295100000|2020-08-13 05:05:00|174871.8|174741.8|174838.6|174708.6|174910.8|174780.8|174831.2|174701.2|570
1597295400000|2020-08-13 05:10:00|174851|174721|174890.1|174760.1|174892.6|174762.6|174826.5|174696.5|377
1597295700000|2020-08-13 05:15:00|174893.7|174763.7|174828.9|174698.9|174920|174790|174818.5|174688.5|496
1597296000000|2020-08-13 05:20:00|174830.2|174700.2|174858|174728|174876|174746|174818.9|174688.9|416
1597296300000|2020-08-13 05:25:00|174857.7|174727.7|174848.8|174718.8|174860|174730|174822.4|174692.4|450
1597296600000|2020-08-13 05:30:00|174848.4|174718.4|174828.4|174698.4|174849.6|174719.6|174824.2|174694.2|249
1597296900000|2020-08-13 05:35:00|174828.2|174698.2|174862.2|174732.2|174877.6|174747.6|174828.2|174698.2|398
1597297200000|2020-08-13 05:40:00|174861.7|174731.7|174864.5|174734.5|174877.9|174747.9|174849|174719|307
1597297500000|2020-08-13 05:45:00|174862.1|174732.1|174784.8|174654.8|174870.2|174740.2|174766.4|174636.4|454
1597297800000|2020-08-13 05:50:00|174785.1|174655.1|174793.1|174663.1|174823.1|174693.1|174744|174614|523
1597298100000|2020-08-13 05:55:00|174794.2|174664.2|174795.8|174665.8|174814.3|174684.3|174789.6|174659.6|395
1597298400000|2020-08-13 06:00:00|174800.5|174670.5|174524.2|174394.2|174801.4|174671.4|174510.2|174380.2|877
1597298700000|2020-08-13 06:05:00|174525.3|174395.3|174439.9|174309.9|174525.3|174395.3|174370.5|174240.5|996
1597299000000|2020-08-13 06:10:00|174441|174311|174593.9|174463.9|174647|174517|174427.8|174297.8|739
1597299300000|2020-08-13 06:15:00|174597.5|174467.5|174366.3|174236.3|174605.9|174475.9|174340.9|174210.9|999
1597299600000|2020-08-13 06:20:00|174368.4|174238.4|174140.9|174010.9|174384.8|174254.8|174123|173993|779
1597299900000|2020-08-13 06:25:00|174141.7|174011.7|173997.7|173867.7|174147.9|174017.9|173868.9|173738.9|887
1597300200000|2020-08-13 06:30:00|173998.1|173868.1|174012|173922|174033.8|173943.8|173954.7|173846.6|820
1597300500000|2020-08-13 06:35:00|174015|173925|174229.7|174139.7|174232.6|174142.6|174008.4|173918.4|965
1597300800000|2020-08-13 06:40:00|174230.5|174140.5|174382.5|174292.5|174414.5|174324.5|174207.8|174117.8|907
1597301100000|2020-08-13 06:45:00|174382|174292|174334.9|174244.9|174382|174292|174258.4|174168.4|832
1597301400000|2020-08-13 06:50:00|174335.3|174245.3|174170.5|174080.5|174337.3|174247.3|174168.6|174078.6|739
1597301700000|2020-08-13 06:55:00|174173.9|174083.9|174335.5|174245.5|174347.3|174257.3|174159.3|174069.3|859
1597302000000|2020-08-13 07:00:00|174348.4|174258.4|174351.7|174261.7|174454.1|174364.1|174308.3|174218.3|860
1597302300000|2020-08-13 07:05:00|174351.4|174261.4|174220.4|174130.4|174498.4|174408.4|174219.2|174129.2|966
1597302600000|2020-08-13 07:10:00|174219.6|174129.6|174365|174275|174403.3|174313.3|174198.8|174108.8|842
1597302900000|2020-08-13 07:15:00|174365.9|174275.9|174341.2|174251.2|174489.6|174399.6|174328.5|174238.5|742
1597303200000|2020-08-13 07:20:00|174342.3|174252.3|174369.3|174279.3|174415.7|174325.7|174327.2|174237.2|813
1597303500000|2020-08-13 07:25:00|174369.5|174279.5|174422.8|174332.8|174442.9|174352.9|174354|174264|910
1597303800000|2020-08-13 07:30:00|174423.1|174333.1|174390.2|174300.2|174519.6|174429.6|174357.6|174267.6|858
1597304100000|2020-08-13 07:35:00|174389.3|174299.3|174272.6|174182.6|174438.9|174348.9|174232.3|174142.3|917
1597304400000|2020-08-13 07:40:00|174270.5|174180.5|174386.8|174296.8|174401.9|174311.9|174125.8|174035.8|989
1597304700000|2020-08-13 07:45:00|174389.9|174299.9|174484.6|174394.6|174519.9|174429.9|174292.5|174202.5|950
1597305000000|2020-08-13 07:50:00|174480.9|174390.9|174513.9|174423.9|174516.9|174426.9|174430|174340|844
1597305300000|2020-08-13 07:55:00|174513.6|174423.6|174473.8|174383.8|174516.3|174426.3|174409.8|174319.8|955
1597305600000|2020-08-13 08:00:00|174462.4|174372.4|174539.5|174449.5|174568.7|174478.7|174398.6|174308.6|939
1597305900000|2020-08-13 08:05:00|174540.1|174450.1|174595.5|174505.5|174630.5|174540.5|174501.7|174411.7|886
1597306200000|2020-08-13 08:10:00|174594.7|174504.7|174643.1|174553.1|174821.5|174731.5|174594.7|174504.7|876
1597306500000|2020-08-13 08:15:00|174637.8|174547.8|174543.8|174453.8|174663.7|174573.7|174491.5|174401.5|925
1597306800000|2020-08-13 08:20:00|174540.5|174450.5|174757.8|174667.8|174758.9|174668.9|174538.6|174448.6|879
1597307100000|2020-08-13 08:25:00|174761|174671|174813.6|174723.6|174825.7|174735.7|174692|174602|881
1597307400000|2020-08-13 08:30:00|174816.8|174726.8|174885.2|174795.2|174992|174902|174815.9|174725.9|979
1597307700000|2020-08-13 08:35:00|174880.4|174790.4|174666.4|174576.4|174959|174869|174642.9|174552.9|920
1597308000000|2020-08-13 08:40:00|174665.6|174575.6|174547.1|174457.1|174711.8|174621.8|174512.9|174422.9|857
1597308300000|2020-08-13 08:45:00|174537.7|174447.7|174516.5|174426.5|174573.2|174483.2|174484.1|174394.1|769
1597308600000|2020-08-13 08:50:00|174518.4|174428.4|174631.7|174541.7|174643.4|174553.4|174475.2|174385.2|890
1597308900000|2020-08-13 08:55:00|174631.4|174541.4|174806.2|174716.2|174843.5|174753.5|174620.7|174530.7|865
1597309200000|2020-08-13 09:00:00|174813.9|174723.9|174864.4|174774.4|174870|174780|174781.5|174691.5|884
1597309500000|2020-08-13 09:05:00|174864.1|174774.1|174975.2|174885.2|175012.9|174922.9|174848.6|174758.6|678
1597309800000|2020-08-13 09:10:00|174974|174884|174945.5|174855.5|174983.8|174893.8|174738.5|174648.5|830
1597310100000|2020-08-13 09:15:00|174943.1|174853.1|175039.6|174949.6|175062.1|174972.1|174941.2|174851.2|738
1597310400000|2020-08-13 09:20:00|175041.3|174951.3|175013.1|174923.1|175057.5|174967.5|174960.4|174870.4|761
1597310700000|2020-08-13 09:25:00|175014.9|174924.9|175069.2|174979.2|175082.4|174992.4|174995.7|174905.7|694
1597311000000|2020-08-13 09:30:00|175070.7|174980.7|175002.2|174912.2|175087|174997|174950|174860|869
1597311300000|2020-08-13 09:35:00|175001.7|174911.7|174870.3|174780.3|175001.7|174911.7|174840|174750|927
1597311600000|2020-08-13 09:40:00|174883.2|174793.2|174796.6|174706.6|174899.6|174809.6|174696.5|174606.5|923
1597311900000|2020-08-13 09:45:00|174802.5|174712.5|174547|174457|174814.1|174724.1|174527.5|174437.5|841
1597312200000|2020-08-13 09:50:00|174547.3|174457.3|174344.7|174254.7|174572.2|174482.2|174335.3|174245.3|933
1597312500000|2020-08-13 09:55:00|174344.8|174254.8|174418.6|174328.6|174539.7|174449.7|174335.3|174245.3|674
1597312800000|2020-08-13 10:00:00|174419.3|174329.3|174436.6|174346.6|174444.3|174354.3|174360.5|174270.5|683
1597313100000|2020-08-13 10:05:00|174436.3|174346.3|174434.8|174344.8|174446.9|174356.9|174350.1|174260.1|690
1597313400000|2020-08-13 10:10:00|174434.5|174344.5|174435.2|174345.2|174442.6|174352.6|174352.6|174262.6|718
1597313700000|2020-08-13 10:15:00|174433.8|174343.8|174398|174308|174477.3|174387.3|174390.9|174300.9|705
1597314000000|2020-08-13 10:20:00|174395.2|174305.2|174331.5|174241.5|174432.7|174342.7|174330.6|174240.6|758
1597314300000|2020-08-13 10:25:00|174331.3|174241.3|174108.8|174018.8|174331.3|174241.3|174046|173956|908
1597314600000|2020-08-13 10:30:00|174110.6|174020.6|173982.4|173892.4|174201|174111|173980.1|173890.1|951
1597314900000|2020-08-13 10:35:00|173982.5|173892.5|173915.7|173825.7|173995.5|173905.5|173867.2|173777.2|611
1597315200000|2020-08-13 10:40:00|173915.9|173825.9|173973.8|173883.8|173976.4|173886.4|173877.7|173787.7|781
1597315500000|2020-08-13 10:45:00|173973.3|173883.3|174111.6|174021.6|174230.2|174140.2|173972.3|173882.3|936
1597315800000|2020-08-13 10:50:00|174115.9|174025.9|174144.3|174054.3|174196.5|174106.5|174083.2|173993.2|834
1597316100000|2020-08-13 10:55:00|174140.2|174050.2|174285|174195|174316.4|174226.4|174107.9|174017.9|845
1597316400000|2020-08-13 11:00:00|174284.7|174194.7|174158|174068|174291.1|174201.1|174095.7|174005.7|961
1597316700000|2020-08-13 11:05:00|174158.7|174068.7|174004.1|173914.1|174162.4|174072.4|174000|173910|979
1597317000000|2020-08-13 11:10:00|174006.1|173916.1|174076.7|173986.7|174092.6|174002.6|173916|173826|982
1597317300000|2020-08-13 11:15:00|174077|173987|174214.9|174124.9|174215.7|174125.7|174048|173958|948
1597317600000|2020-08-13 11:20:00|174216.5|174126.5|174356.1|174266.1|174431.6|174341.6|174216.2|174126.2|821
1597317900000|2020-08-13 11:25:00|174357|174267|174326.6|174236.6|174371.5|174281.5|174318.6|174228.6|739
1597318200000|2020-08-13 11:30:00|174325.8|174235.8|174371.1|174281.1|174477.6|174387.6|174317.9|174227.9|788
1597318500000|2020-08-13 11:35:00|174371.3|174281.3|174657.6|174567.6|174671.4|174581.4|174257.8|174167.8|846
1597318800000|2020-08-13 11:40:00|174663.4|174573.4|174628.1|174538.1|174663.6|174573.6|174498.5|174408.5|992
1597319100000|2020-08-13 11:45:00|174648.8|174558.8|174709.5|174619.5|174739.9|174649.9|174642.9|174552.9|777
1597319400000|2020-08-13 11:50:00|174709|174619|174537.4|174447.4|174829.9|174739.9|174517.2|174410.8|854
1597319700000|2020-08-13 11:55:00|174537.1|174447.1|174430.1|174340.1|174585|174494.3|174406.6|174316.6|908
1597320000000|2020-08-13 12:00:00|174431.4|174341.4|174378.7|174288.7|174499.6|174409.6|174361.9|174271.9|901
1597320300000|2020-08-13 12:05:00|174376.8|174286.8|174461.6|174371.6|174492.2|174402.2|174341.4|174251.4|875
1597320600000|2020-08-13 12:10:00|174458.2|174368.2|174466|174376|174507.8|174417.8|174385.2|174295.2|808
1597320900000|2020-08-13 12:15:00|174465.2|174375.2|174615.7|174525.7|174617.3|174527.1|174465.2|174375.2|882
1597321200000|2020-08-13 12:20:00|174616|174526|174739.3|174609.3|174745.4|174644.4|174615.7|174519.4|807
1597321500000|2020-08-13 12:25:00|174742.7|174612.7|174685.8|174555.8|174766.9|174676.9|174632.9|174451.6|857
1597321800000|2020-08-13 12:30:00|174734.8|174486.6|174394.8|174304.8|174734.8|174578.2|174348.5|174258.5|944
1597322100000|2020-08-13 12:35:00|174394.9|174304.9|174484.4|174394.4|174645.9|174525.1|174394.9|174304.9|1022
1597322400000|2020-08-13 12:40:00|174506.8|174376.8|174396.2|174306.2|174587.2|174474.2|174372.2|174258.3|979
1597322700000|2020-08-13 12:45:00|174391.9|174301.9|174438.5|174348.5|174486.4|174384.9|174374.4|174251.5|810
1597323000000|2020-08-13 12:50:00|174437.7|174347.7|174522.1|174432.1|174537.6|174447.6|174431.1|174341.1|835
1597323300000|2020-08-13 12:55:00|174520.8|174430.8|174372.4|174282.4|174545.9|174455.9|174356.5|174266.5|905
1597323600000|2020-08-13 13:00:00|174365.9|174275.9|174380.4|174290.4|174499|174371.7|174238.1|174148.1|1031
1597323900000|2020-08-13 13:05:00|174382.7|174292.7|174396.2|174306.2|174450.9|174360.9|174356.7|174266.7|1022
1597324200000|2020-08-13 13:10:00|174397.2|174307.2|174441.8|174351.8|174591.2|174480.8|174290|174200|916
1597324500000|2020-08-13 13:15:00|174442|174352|174325.7|174235.7|174456.1|174366.1|174296.9|174206.9|948
1597324800000|2020-08-13 13:20:00|174328|174238|174304.9|174214.9|174333.9|174243.9|174214.4|174124.4|867
1597325100000|2020-08-13 13:25:00|174307.2|174217.2|174419.2|174329.2|174491.8|174401.8|174289.1|174199.1|984
1597325400000|2020-08-13 13:30:00|174419.4|174329.4|174436.9|174346.9|174517.3|174427.3|174404.6|174314.6|1093
1597325700000|2020-08-13 13:35:00|174439.7|174349.7|174297.2|174207.2|174440.6|174350.6|174260.6|174170.6|1077
1597326000000|2020-08-13 13:40:00|174296.8|174206.8|174212.7|174122.7|174412.1|174322.1|174208.8|174118.8|1064
1597326300000|2020-08-13 13:45:00|174211|174121|173949.6|173859.6|174215.6|174125.6|173923.5|173827.9|1059
1597326600000|2020-08-13 13:50:00|173950.7|173860.7|174071|173981|174185.4|174095.4|173946.2|173856.2|1034
1597326900000|2020-08-13 13:55:00|174071.1|173981.1|174100.1|174010.1|174120.6|174030.6|173985.6|173895.6|1052
1597327200000|2020-08-13 14:00:00|174109.6|174019.6|174084.8|173994.8|174120.9|174030.9|174068.5|173978.5|1029
1597327500000|2020-08-13 14:05:00|174083.3|173993.3|174007|173917|174096.2|174006.2|173950.1|173860.1|984
1597327800000|2020-08-13 14:10:00|174005.4|173915.4|173877.6|173787.6|174012.2|173922.2|173868.9|173778.9|967
1597328100000|2020-08-13 14:15:00|173876|173786|173712.1|173622.1|173956.4|173866.4|173701.4|173611.4|1030
1597328400000|2020-08-13 14:20:00|173708.9|173618.9|173762|173672|173814.1|173724.1|173686.4|173596.4|1027
1597328700000|2020-08-13 14:25:00|173759.6|173669.6|173775.1|173685.1|173815.7|173725.7|173752.6|173662.6|942
1597329000000|2020-08-13 14:30:00|173774.2|173684.2|173916.1|173826.1|173987.3|173897.3|173761.2|173671.2|1012
1597329300000|2020-08-13 14:35:00|173915.7|173825.7|173802.1|173712.1|174052.1|173962.1|173787.3|173697.3|982
1597329600000|2020-08-13 14:40:00|173803.7|173713.7|173977.4|173887.4|173982.9|173892.9|173794.6|173704.6|983
1597329900000|2020-08-13 14:45:00|173977.9|173887.9|173871.1|173781.1|174016.1|173926.1|173844.4|173754.4|943
1597330200000|2020-08-13 14:50:00|173870.4|173780.4|174040|173950|174043.2|173953.2|173851.2|173761.2|983
1597330500000|2020-08-13 14:55:00|174040.5|173950.5|174028.4|173938.4|174125.9|174035.9|174011.9|173921.9|1124
1597330800000|2020-08-13 15:00:00|174028.8|173938.8|174090|174000|174093.1|174003.1|174012.9|173922.9|1085
1597331100000|2020-08-13 15:05:00|174088.9|173998.9|174060.4|173970.4|174090.9|174000.9|174017.6|173927.6|943
1597331400000|2020-08-13 15:10:00|174064.7|173974.7|174142.2|174052.2|174221.4|174115.1|174057.4|173967.4|970
1597331700000|2020-08-13 15:15:00|174141|174051|174100.2|174010.2|174195.4|174105.4|174084.8|173994.8|936
1597332000000|2020-08-13 15:20:00|174096|174006|174157.7|174067.7|174169.2|174079.2|174087.4|173982|810
1597332300000|2020-08-13 15:25:00|174158.5|174068.5|174035.2|173945.2|174166.6|174076.6|174029.7|173939.7|792
1597332600000|2020-08-13 15:30:00|174038.6|173948.6|174145.8|174055.8|174170.6|174080.6|174034.2|173944.2|838
1597332900000|2020-08-13 15:35:00|174145.5|174055.5|174157|174067|174172.3|174082.3|174111|174021|778
1597333200000|2020-08-13 15:40:00|174154.4|174064.4|174229.4|174139.4|174296.3|174206.3|174153.7|174063.7|745
1597333500000|2020-08-13 15:45:00|174229|174139|174298.2|174208.2|174307.5|174217.5|174217|174127|844
1597333800000|2020-08-13 15:50:00|174293.7|174203.7|174272.8|174182.8|174305.2|174215.2|174263.1|174173.1|916
1597334100000|2020-08-13 15:55:00|174273.3|174183.3|174274.4|174184.4|174303.4|174213.4|174229.3|174139.3|843
1597334400000|2020-08-13 16:00:00|174272.9|174182.9|174243.2|174153.2|174276.8|174186.8|174206.4|174116.4|852
1597334700000|2020-08-13 16:05:00|174243.9|174153.9|174178.2|174088.2|174250.6|174160.6|174106.8|174016.8|818
1597335000000|2020-08-13 16:10:00|174178|174088|174167.3|174077.3|174184.2|174094.2|174135.1|174045.1|583
1597335300000|2020-08-13 16:15:00|174167.4|174077.4|174185.2|174095.2|174227.4|174137.4|174166.6|174076.6|742
1597335600000|2020-08-13 16:20:00|174185.8|174095.8|174199.7|174109.7|174214.3|174124.3|174173.2|174083.2|722
1597335900000|2020-08-13 16:25:00|174201.3|174111.3|174170.3|174080.3|174218.5|174128.5|174170.3|174080.3|670
1597336200000|2020-08-13 16:30:00|174170.5|174080.5|174136.7|174046.7|174182.1|174092.1|174112.7|174022.7|676
1597336500000|2020-08-13 16:35:00|174136.9|174046.9|174103.5|174013.5|174281.9|174177.9|174100.5|174010.5|818
1597336800000|2020-08-13 16:40:00|174102.1|174012.1|174249.3|174119.3|174256.8|174147|174066.7|173976.7|708
1597337100000|2020-08-13 16:45:00|174250|174120|174254|174164|174279.1|174171.9|174243.7|174119.5|547
1597337400000|2020-08-13 16:50:00|174253.7|174163.7|173967.7|173877.7|174297.4|174207.4|173966.4|173860.2|704
1597337700000|2020-08-13 16:55:00|173967.4|173877.4|173982.6|173892.6|174159|174063.9|173948.3|173850|774
1597338000000|2020-08-13 17:00:00|173981.1|173891.1|174098.3|174008.3|174152|174046.8|173956.4|173855.2|831
1597338300000|2020-08-13 17:05:00|174098.1|174008.1|174137.7|174047.7|174178.5|174088.5|174092.6|174002.2|672
1597338600000|2020-08-13 17:10:00|174138.2|174048.2|174058.5|173928.5|174272.1|174182.1|174057|173927|633
1597338900000|2020-08-13 17:15:00|174058.4|173928.4|174074.4|173984.4|174095.8|173996.5|174057.5|173927.5|591
1597339200000|2020-08-13 17:20:00|174074.8|173984.8|174157.6|174027.6|174168.5|174053.2|174074.5|173984.5|775
1597339500000|2020-08-13 17:25:00|174158.5|174028.5|174110.5|174020.5|174217.7|174110.1|174098.8|173993.2|704
1597339800000|2020-08-13 17:30:00|174109|174019|174291.7|174201.7|174295.5|174205.5|174102.1|173998.2|999
1597340100000|2020-08-13 17:35:00|174291.4|174201.4|174146.9|174056.9|174291.4|174201.4|174140.6|174031.7|920
1597340400000|2020-08-13 17:40:00|174146.1|174056.1|174076.3|173986.3|174173|174083|174071.8|173967.4|629
1597340700000|2020-08-13 17:45:00|174077.7|173987.7|174066.2|173936.2|174081.5|173989.1|174024.5|173908.1|720
1597341000000|2020-08-13 17:50:00|174065.4|173935.4|174040.7|173910.7|174150.2|174020.2|173996.8|173890.5|712
1597341300000|2020-08-13 17:55:00|174040.2|173910.2|174007.8|173877.8|174136.3|174006.3|173978.1|173848.1|835
1597341600000|2020-08-13 18:00:00|174011.8|173881.8|174051.3|173921.3|174056.1|173926.1|173898.6|173768.6|808
1597341900000|2020-08-13 18:05:00|174049.7|173919.7|174150.7|174020.7|174150.7|174020.7|174015.2|173885.2|696
1597342200000|2020-08-13 18:10:00|174152.2|174022.2|174104.5|173974.5|174210.2|174080.2|174077.6|173947.6|612
1597342500000|2020-08-13 18:15:00|174105.3|173975.3|174182.2|174052.2|174189.6|174059.6|174099.2|173969.2|510
1597342800000|2020-08-13 18:20:00|174187.5|174057.5|174586.5|174456.5|174636.7|174506.7|174187.5|174057.5|1021
1597343100000|2020-08-13 18:25:00|174593.3|174463.3|174419.5|174289.5|174600.9|174470.9|174388.1|174258.1|774
1597343400000|2020-08-13 18:30:00|174419.7|174289.7|174491.7|174361.7|174509|174379|174399.2|174281.5|683
1597343700000|2020-08-13 18:35:00|174495|174365|174562.1|174432.1|174592.6|174462.6|174487.8|174358.6|835
1597344000000|2020-08-13 18:40:00|174567.5|174437.5|174523.5|174393.5|174568.5|174438.5|174474.5|174344.5|551
1597344300000|2020-08-13 18:45:00|174517.3|174387.3|174446.6|174356.6|174517.3|174387.3|174422|174313.3|674
1597344600000|2020-08-13 18:50:00|174446.5|174356.5|174440.3|174310.3|174509.4|174390.5|174414|174307.1|619
1597344900000|2020-08-13 18:55:00|174439.4|174309.4|174482.4|174352.4|174483.6|174383.9|174358.1|174261.9|804
1597345200000|2020-08-13 19:00:00|174481.3|174351.3|174417.4|174287.4|174491.1|174377.9|174371.1|174241.1|833
1597345500000|2020-08-13 19:05:00|174417.7|174287.7|174464.4|174334.4|174468.6|174338.6|174409.3|174279.3|855
1597345800000|2020-08-13 19:10:00|174464.3|174334.3|174411.5|174281.5|174470.7|174340.7|174401.8|174271.8|796
1597346100000|2020-08-13 19:15:00|174409.7|174279.7|174433.8|174303.8|174455|174325|174406.5|174276.5|616
1597346400000|2020-08-13 19:20:00|174433.2|174303.2|174365|174235|174437.3|174307.3|174246.4|174116.4|803
1597346700000|2020-08-13 19:25:00|174363.4|174233.4|174244.4|174114.4|174398.6|174268.6|174234.8|174104.8|718
1597347000000|2020-08-13 19:30:00|174243.1|174113.1|174256.3|174126.3|174300.8|174170.8|174174.6|174044.6|920
1597347300000|2020-08-13 19:35:00|174254.5|174124.5|174306|174176|174311.9|174183.2|174247.1|174117.1|581
1597347600000|2020-08-13 19:40:00|174306.1|174176.1|174304.7|174174.7|174324.7|174213.7|174262.5|174132.5|616
1597347900000|2020-08-13 19:45:00|174303.2|174173.2|174317.2|174187.2|174326.5|174213.7|174273|174143|673
1597348200000|2020-08-13 19:50:00|174318.8|174188.8|174318.3|174188.3|174388.3|174258.3|174269|174158.4|618
1597348500000|2020-08-13 19:55:00|174318.6|174188.6|174380.8|174250.8|174386.1|174256.1|174317.6|174187.6|953
1597348800000|2020-08-13 20:00:00|174381.3|174251.3|174380|174250|174401.4|174271.4|174334|174204|602
1597349100000|2020-08-13 20:05:00|174378.3|174248.3|174334.4|174204.4|174385.7|174269.7|174281.2|174155.8|926
1597349400000|2020-08-13 20:10:00|174335.2|174205.2|174338|174208|174360.1|174246.1|174303.3|174173.3|848
1597349700000|2020-08-13 20:15:00|174334.9|174204.9|174420.1|174290.1|174421.6|174291.6|174334.9|174204.9|317
1597350000000|2020-08-13 20:20:00|174421.8|174291.8|174390|174260|174433|174303|174359.1|174239.9|284
1597350300000|2020-08-13 20:25:00|174394.3|174264.3|174379|174249|174418|174288|174368.2|174238.2|227
1597350600000|2020-08-13 20:30:00|174385|174255|174354.7|174224.7|174392.6|174262.6|174332.9|174202.9|456
1597350900000|2020-08-13 20:35:00|174360.5|174230.5|174367.8|174237.8|174391.3|174261.3|174333.5|174208.4|273
1597351200000|2020-08-13 20:40:00|174378.3|174248.3|174346.5|174216.5|174397|174248.3|174283.7|174153.7|351
1597351500000|2020-08-13 20:45:00|174347.7|174217.7|174323.9|174193.9|174391.9|174221.3|174301|174171|272
1597351800000|2020-08-13 20:50:00|174317.1|174187.1|174336.2|174206.2|174382.9|174216.4|174311.3|174149.8|329
1597352100000|2020-08-13 20:55:00|174337.4|174207.4|174285.5|174022.5|174419.1|174230.1|174279.9|174016.9|493
1597352400000|2020-08-13 21:00:00|174286.5|174023.5|174232.4|173969.4|174412.3|174158.1|174191.9|173928.9|105
1597352700000|2020-08-13 21:05:00|174246.6|173983.6|174204.6|173941.6|174419.7|174228.6|174086.3|173823.3|333
1597353000000|2020-08-13 21:10:00|174194.3|173931.3|174294.9|174031.9|174392.9|174160.7|174185.7|173922.7|291
1597353300000|2020-08-13 21:15:00|174357.2|174094.2|174324.8|174061.8|174410.7|174167.2|174295.1|174032.1|130
1597353600000|2020-08-13 21:20:00|174375|174112|174346.5|174083.5|174431.8|174180|174259.8|173996.8|100
1597353900000|2020-08-13 21:25:00|174375|174112|174347.1|174084.1|174433.6|174213.6|174280.7|174017.7|109
1597354200000|2020-08-13 21:30:00|174304.8|174041.8|174356|174121.9|174381.2|174139.9|174277.7|174014.7|159
1597354500000|2020-08-13 21:35:00|174363.4|174100.4|174410.9|174147.9|174421.9|174158.9|174214.4|173951.4|211
1597354800000|2020-08-13 21:40:00|174408.5|174145.5|174413.3|174160.5|174418.9|174227.9|174339.9|174076.9|312
1597355100000|2020-08-13 21:45:00|174411.8|174161.1|174384.7|174121.7|174427|174240.4|174252.9|173989.9|155
1597355400000|2020-08-13 21:50:00|174413.8|174150.8|174386.7|174123.7|174423.9|174235.8|174326.4|174063.4|144
1597355700000|2020-08-13 21:55:00|174384.2|174121.2|174374.3|174111.3|174463.4|174220.7|174141.9|173878.9|301
1597356000000|2020-08-13 22:00:00|174374.2|174111.2|174385.4|174152.8|174447.8|174184.8|174283.4|174020.4|294
1597356300000|2020-08-13 22:05:00|174385.5|174141.5|174410.9|174147.9|174457.9|174207.1|174330.6|174092.4|281
1597356600000|2020-08-13 22:10:00|174440.6|174177.6|174414.3|174151.3|174455.5|174212.1|174315.6|174069.4|347
1597356900000|2020-08-13 22:15:00|174424.8|174161.8|174419.2|174156.2|174514.4|174251.4|174313.9|174068|279
1597357200000|2020-08-13 22:20:00|174440.1|174177.1|174358|174228|174511.9|174250.2|174323.2|174103.1|205
1597357500000|2020-08-13 22:25:00|174356.1|174226.1|174401.2|174138.2|174530.6|174267.6|174344|174103.1|237
1597357800000|2020-08-13 22:30:00|174415|174152|174391.6|174129.9|174475.8|174231.1|174340.2|174087.1|295
1597358100000|2020-08-13 22:35:00|174366.9|174103.9|174395.2|174164.1|174535.8|174272.8|174302|174039|297
1597358400000|2020-08-13 22:40:00|174384.1|174179.2|174395.1|174167.8|174473.6|174250.4|174313.3|174050.3|302
1597358700000|2020-08-13 22:45:00|174393.3|174167.5|174378.6|174136.3|174454.1|174262|174273.8|174053.4|489
1597359000000|2020-08-13 22:50:00|174421.8|174158.8|174328.1|174198.1|174522.1|174259.1|174287.4|174075.7|357
1597359300000|2020-08-13 22:55:00|174324.3|174194.3|174371.3|174108.3|174529|174266|174292|174030.3|281
1597359600000|2020-08-13 23:00:00|174355.6|174225.6|174400.3|174137.3|174442.1|174248.9|174318|174088.2|379
1597359900000|2020-08-13 23:05:00|174399.6|174160.6|174339.2|174209.2|174581|174318|174318.5|174103.2|379
1597360200000|2020-08-13 23:10:00|174337.6|174207.6|174343.2|174213.2|174392.6|174234|174306|174079.8|311
1597360500000|2020-08-13 23:15:00|174347.2|174084.2|174351.4|174221.4|174371.6|174240|174324.9|174084.2|283
1597360800000|2020-08-13 23:20:00|174350.8|174220.8|174364.1|174234.1|174375.8|174245.8|174330.6|174200.6|390
1597361100000|2020-08-13 23:25:00|174366.9|174236.9|174348.3|174218.3|174368.2|174240.5|174319.7|174193.7|436
1597361400000|2020-08-13 23:30:00|174345.8|174215.8|174369.6|174239.6|174372.4|174242.4|174321.4|174191.4|422
1597361700000|2020-08-13 23:35:00|174373.6|174243.6|174317.4|174187.4|174379.1|174249.1|174284.3|174154.3|434
1597362000000|2020-08-13 23:40:00|174321|174191|174272.4|174142.4|174339.5|174209.5|174260.5|174130.5|411
1597362300000|2020-08-13 23:45:00|174271.1|174141.1|174268.8|174138.8|174288.1|174158.1|174258.4|174128.4|558
1597362600000|2020-08-13 23:50:00|174269.6|174139.6|174308.5|174178.5|174322.4|174192.4|174255.9|174125.9|380
1597362900000|2020-08-13 23:55:00|174309.7|174179.7|174346.3|174216.3|174346.3|174216.3|174285.6|174124.3|357
1597363200000|2020-08-14 00:00:00|174346.6|174216.6|174736.2|174532.1|174804.9|174569.7|174322.7|174192.7|683
1597363500000|2020-08-14 00:05:00|174747.3|174519.8|174531.5|174268.5|174790.1|174587.8|174505.9|174242.9|1084
1597363800000|2020-08-14 00:10:00|174544.5|174281.5|174691.5|174428.5|174691.5|174428.5|174517.9|174254.9|536
1597364100000|2020-08-14 00:15:00|174692.2|174429.2|174662.3|174399.3|174719.2|174456.2|174584.4|174321.4|874
1597364400000|2020-08-14 00:20:00|174646.3|174383.3|174688.4|174425.4|174769.2|174506.2|174630.3|174367.3|871
1597364700000|2020-08-14 00:25:00|174703.5|174440.5|174650.3|174387.3|174736.3|174473.3|174627.2|174364.2|806
1597365000000|2020-08-14 00:30:00|174651.4|174388.4|174523.2|174260.2|174701.9|174438.9|174435.5|174172.5|1160
1597365300000|2020-08-14 00:35:00|174517|174254|174496.1|174233.1|174564.4|174301.4|174450.9|174187.9|1168
1597365600000|2020-08-14 00:40:00|174493.2|174230.2|174529.3|174266.3|174537.5|174274.5|174458.8|174195.8|1184
1597365900000|2020-08-14 00:45:00|174531.6|174268.6|174647.8|174384.8|174721.2|174458.2|174481.2|174218.2|842
1597366200000|2020-08-14 00:50:00|174641|174378|174632.3|174369.3|174671.7|174417.7|174388|174125|728
1597366500000|2020-08-14 00:55:00|174634.2|174371.2|174453.1|174191.7|174686|174425.2|174391.3|174128.3|574
1597366800000|2020-08-14 01:00:00|174449.7|174186.7|174614.9|174351.9|174708.7|174481.4|174429.6|174166.6|611
1597367100000|2020-08-14 01:05:00|174615.6|174352.6|174522.4|174259.4|174648.8|174385.8|174494.9|174231.9|411
1597367400000|2020-08-14 01:10:00|174522.3|174259.3|174591.1|174328.1|174664.4|174401.4|174513|174250|693
1597367700000|2020-08-14 01:15:00|174590.7|174327.7|174664.6|174401.6|174712.9|174449.9|174578.9|174316.2|810
1597368000000|2020-08-14 01:20:00|174659.3|174396.3|174657.8|174394.8|174716.8|174453.8|174610.3|174347.3|781
1597368300000|2020-08-14 01:25:00|174660.8|174397.8|174663|174400|174777.5|174514.5|174626.5|174374.7|667
1597368600000|2020-08-14 01:30:00|174672.5|174409.5|174677.2|174421.1|174745.6|174485.6|174613.6|174384.7|867
1597368900000|2020-08-14 01:35:00|174687.7|174424.7|174648.9|174407.3|174730|174486|174594.8|174398.7|738
1597369200000|2020-08-14 01:40:00|174649.2|174412.8|174656.9|174437.3|174785.2|174545.4|174594.4|174412.8|882
1597369500000|2020-08-14 01:45:00|174661.5|174438.8|174747.8|174484.8|174801.4|174543.1|174603.7|174434.5|631
1597369800000|2020-08-14 01:50:00|174740.6|174477.6|174700.1|174469.1|174788.1|174547.5|174602.7|174430.7|918
1597370100000|2020-08-14 01:55:00|174703.9|174467.9|174681.6|174442.2|174790.4|174547.8|174611.9|174423.5|943
1597370400000|2020-08-14 02:00:00|174708.3|174445.3|174747.9|174484.9|174777.9|174537|174624.5|174415.1|1008
1597370700000|2020-08-14 02:05:00|174750.2|174487.2|174680.8|174457|174778.4|174525.9|174613.8|174410.6|815
1597371000000|2020-08-14 02:10:00|174683|174458.9|174702|174467.9|174786|174537.9|174628.2|174429.8|735
1597371300000|2020-08-14 02:15:00|174693.9|174475.5|174645.1|174428.8|174729.9|174534.5|174581|174406.3|664
1597371600000|2020-08-14 02:20:00|174644.1|174428.4|174697.2|174443.8|174763.7|174524.8|174593.7|174410.9|680
1597371900000|2020-08-14 02:25:00|174695.5|174443|174634.4|174371.4|174755.5|174523.9|174597.7|174362.7|753
1597372200000|2020-08-14 02:30:00|174626.9|174363.9|174622.6|174359.6|174663.3|174400.3|174551.9|174288.9|610
1597372500000|2020-08-14 02:35:00|174624.1|174361.1|174453.4|174190.4|174657.2|174394.2|174415.2|174152.2|910
1597372800000|2020-08-14 02:40:00|174453|174190|174491.3|174228.3|174547.6|174284.6|174415|174152|639
1597373100000|2020-08-14 02:45:00|174495.9|174232.9|174500.3|174237.3|174562.1|174299.1|174455.1|174192.1|864
1597373400000|2020-08-14 02:50:00|174496.5|174233.5|174497.8|174234.8|174557.6|174294.6|174380.7|174117.7|705
1597373700000|2020-08-14 02:55:00|174491.8|174228.8|174432|174169|174554.4|174291.4|174395|174132|973
1597374000000|2020-08-14 03:00:00|174438.3|174175.3|174508.9|174245.9|174547.4|174284.4|174404.9|174141.9|782
1597374300000|2020-08-14 03:05:00|174508.5|174245.5|174512.8|174249.8|174592.6|174329.6|174477.1|174214.1|641
1597374600000|2020-08-14 03:10:00|174519.3|174256.3|174504.1|174241.1|174599.7|174336.7|174426|174163|705
1597374900000|2020-08-14 03:15:00|174504.3|174241.3|174511|174248|174531.8|174268.8|174451.2|174188.2|805
1597375200000|2020-08-14 03:20:00|174509.6|174246.6|174506.4|174243.4|174539.8|174276.8|174419.9|174156.9|795
1597375500000|2020-08-14 03:25:00|174507.5|174244.5|174517.7|174254.7|174545.1|174282.1|174456.4|174193.4|861
1597375800000|2020-08-14 03:30:00|174517.8|174254.8|174463.4|174200.4|174563.5|174300.5|174400.7|174137.7|716
1597376100000|2020-08-14 03:35:00|174462.8|174199.8|174518.9|174255.9|174530.3|174267.3|174435.3|174172.3|1073
1597376400000|2020-08-14 03:40:00|174519.5|174256.5|174507.6|174244.6|174532.1|174269.1|174417.9|174154.9|894
1597376700000|2020-08-14 03:45:00|174498.8|174235.8|174494.2|174231.2|174529.9|174266.9|174420.8|174157.8|954
1597377000000|2020-08-14 03:50:00|174485.8|174222.8|174505.1|174242.1|174518.8|174255.8|174408.6|174145.6|957
1597377300000|2020-08-14 03:55:00|174506.7|174243.7|174499.5|174236.5|174527.5|174264.5|174410.3|174147.3|1016
1597377600000|2020-08-14 04:00:00|174501|174238|174493.8|174230.8|174521.3|174258.3|174428.7|174165.7|884
1597377900000|2020-08-14 04:05:00|174495.4|174232.4|174476.9|174213.9|174520.1|174257.1|174419.8|174156.8|1043
1597378200000|2020-08-14 04:10:00|174474.8|174211.8|174406.5|174143.5|174474.8|174211.8|174381|174118|567
1597378500000|2020-08-14 04:15:00|174407.4|174144.4|174423.7|174160.7|174455.7|174192.7|174306.2|174043.2|650
1597378800000|2020-08-14 04:20:00|174422.3|174159.3|174328.9|174065.9|174471|174208|174297.6|174034.6|563
1597379100000|2020-08-14 04:25:00|174314.2|174051.2|174292.7|174029.7|174404.8|174141.8|174290.7|174027.7|570
1597379400000|2020-08-14 04:30:00|174297.5|174034.5|174308.9|174067.3|174433.5|174170.5|174258.9|173995.9|725
1597379700000|2020-08-14 04:35:00|174314.1|174061.7|174323.4|174060.4|174432.5|174169.5|174273.1|174010.1|702
1597380000000|2020-08-14 04:40:00|174320.4|174068.2|174332|174107.2|174379|174129.5|174248.8|174023.5|591
1597380300000|2020-08-14 04:45:00|174316.7|174111.4|174223.2|174093.2|174411.6|174152.3|174223.2|174007.1|772
1597380600000|2020-08-14 04:50:00|174266.9|174050.7|174225.6|174095.6|174323.4|174134.6|174200.6|173985.4|547
1597380900000|2020-08-14 04:55:00|174225|174095|174363.8|174100.8|174400|174137|174188.8|174019.7|725
1597381200000|2020-08-14 05:00:00|174356|174093|174396.6|174133.6|174520.5|174321.7|174331.3|174069.1|560
1597381500000|2020-08-14 05:05:00|174399.2|174136.2|174392.4|174133.5|174443|174203|174371.2|174116.2|380
1597381800000|2020-08-14 05:10:00|174390.5|174135.4|174336.8|174084.3|174412.2|174169.2|174294.4|174041.5|551
1597382100000|2020-08-14 05:15:00|174336.1|174082.9|174296.4|174093|174377.8|174160.1|174246.7|174052|633
1597382400000|2020-08-14 05:20:00|174261.3|174131.3|174300.6|174170.6|174355.4|174185.5|174254.1|174068|591
1597382700000|2020-08-14 05:25:00|174303.2|174173.2|174224.9|173987.1|174315.7|174177.1|174156.6|173959.1|1051
1597383000000|2020-08-14 05:30:00|174223.9|174008.2|174171.7|174041.7|174281|174097.3|174162.4|173969.7|901
1597383300000|2020-08-14 05:35:00|174169.1|174039.1|174176.6|174046.6|174186.9|174056.9|174149.5|174019.5|624
1597383600000|2020-08-14 05:40:00|174176.3|174046.3|174151.2|174021.2|174183|174053|174137.7|174007.7|849
1597383900000|2020-08-14 05:45:00|174153.1|174023.1|174228.7|174098.7|174253.3|174123.3|174144|174014|609
1597384200000|2020-08-14 05:50:00|174234.6|174104.6|174166.4|174036.4|174241.3|174111.3|174152.9|174022.9|929
1597384500000|2020-08-14 05:55:00|174166.6|174036.6|174257|174127|174271.7|174141.7|174133.9|174003.9|721
1597384800000|2020-08-14 06:00:00|174255.6|174125.6|174097.7|173967.7|174259|174139|174093.5|173963.5|699
1597385100000|2020-08-14 06:05:00|174098.6|173968.6|174000.2|173870.2|174119.4|173989.4|173932.4|173805.2|663
1597385400000|2020-08-14 06:10:00|173999.4|173869.4|173953.6|173823.6|174012|173894.2|173927.9|173807|843
1597385700000|2020-08-14 06:15:00|173950.3|173820.3|173869|173739|173954.7|173824.7|173815.7|173703.1|705
1597386000000|2020-08-14 06:20:00|173867|173737|173986|173856|174006.7|173876.7|173840|173728.1|758
1597386300000|2020-08-14 06:25:00|173985.6|173855.6|174055.7|173925.7|174068.7|173938.7|173969|173839|627
1597386600000|2020-08-14 06:30:00|174057.6|173927.6|174093|173963|174210.5|174080.5|174015.3|173889.1|653
1597386900000|2020-08-14 06:35:00|174093.5|173963.5|174083.8|173953.8|174099.7|173985.1|174059.7|173929.7|426
1597387200000|2020-08-14 06:40:00|174083.2|173953.2|174203.1|174113.1|174227.3|174120.7|173998.9|173889.5|764
1597387500000|2020-08-14 06:45:00|174209.3|174119.3|174174.4|174084.4|174345.8|174219.8|174127.4|174037.4|727
1597387800000|2020-08-14 06:50:00|174174.3|174084.3|174265.1|174175.1|174280.2|174181.4|174161.8|174071.8|804
1597388100000|2020-08-14 06:55:00|174265.8|174175.8|174407.6|174317.6|174417.4|174317.9|174228.9|174134.5|738
1597388400000|2020-08-14 07:00:00|174406.9|174316.9|174291.5|174201.5|174466.2|174376.2|174238.3|174148.3|925
1597388700000|2020-08-14 07:05:00|174292.8|174202.8|174378|174288|174435.4|174345.4|174286.5|174196.5|778
1597389000000|2020-08-14 07:10:00|174385.3|174295.3|174303.6|174213.6|174404.1|174314.1|174228.5|174138.5|713
1597389300000|2020-08-14 07:15:00|174302|174212|174130.3|174040.3|174351.8|174261.8|174130.3|174040.3|723
1597389600000|2020-08-14 07:20:00|174130.1|174040.1|174342.6|174252.6|174352.9|174262.9|174115.2|174025.2|734
1597389900000|2020-08-14 07:25:00|174342.5|174252.5|174458.9|174368.9|174466.6|174376.6|174338.4|174248.4|785
1597390200000|2020-08-14 07:30:00|174457.3|174367.3|174648.2|174558.2|174683.1|174593.1|174450|174360|803
1597390500000|2020-08-14 07:35:00|174647.9|174557.9|174656.2|174566.2|174676.7|174586.7|174554.8|174464.8|845
1597390800000|2020-08-14 07:40:00|174656.4|174566.4|174753.5|174663.5|174805.2|174715.2|174560.7|174470.7|926
1597391100000|2020-08-14 07:45:00|174750.8|174660.8|174867.3|174777.3|174874|174784|174714.8|174624.8|944
1597391400000|2020-08-14 07:50:00|174867.9|174777.9|174726.9|174636.9|174909|174819|174712.7|174622.7|829
1597391700000|2020-08-14 07:55:00|174732.9|174642.9|174817.6|174727.6|174902|174812|174642|174552|840
1597392000000|2020-08-14 08:00:00|174821.2|174731.2|174830.3|174740.3|174918.9|174828.9|174771.4|174681.4|926
1597392300000|2020-08-14 08:05:00|174832.1|174742.1|174792|174702|174833.3|174743.3|174713.7|174623.7|857
1597392600000|2020-08-14 08:10:00|174791|174701|174578|174488|174863.9|174773.9|174544.5|174454.5|980
1597392900000|2020-08-14 08:15:00|174578.3|174488.3|174734.3|174644.3|174813.7|174723.7|174565.6|174475.6|935
1597393200000|2020-08-14 08:20:00|174734.9|174644.9|174766|174676|174779.3|174689.3|174687.2|174597.2|896
1597393500000|2020-08-14 08:25:00|174764.2|174674.2|174609.8|174519.8|174803.7|174713.7|174608.5|174518.5|843
1597393800000|2020-08-14 08:30:00|174610.4|174520.4|174617.9|174527.9|174737|174647|174603.1|174513.1|815
1597394100000|2020-08-14 08:35:00|174617.7|174527.7|174637.4|174547.4|174664.5|174574.5|174570.7|174480.7|721
1597394400000|2020-08-14 08:40:00|174640.1|174550.1|174636.2|174546.2|174672.2|174582.2|174626.9|174536.9|641
1597394700000|2020-08-14 08:45:00|174633.3|174543.3|174681.6|174591.6|174741.1|174651.1|174625|174535|763
1597395000000|2020-08-14 08:50:00|174681.1|174591.1|174621.1|174531.1|174694.3|174604.3|174612.2|174522.2|626
1597395300000|2020-08-14 08:55:00|174620.8|174530.8|174757.6|174667.6|174786.7|174696.7|174615.5|174525.5|853
1597395600000|2020-08-14 09:00:00|174758.8|174668.8|174825.5|174735.5|174893.2|174803.2|174742.1|174652.1|759
1597395900000|2020-08-14 09:05:00|174825.6|174735.6|174834|174744|174853.4|174763.4|174801.1|174711.1|738
1597396200000|2020-08-14 09:10:00|174834.4|174744.4|174825.2|174735.2|174859.8|174769.8|174819.1|174729.1|654
1597396500000|2020-08-14 09:15:00|174826.2|174736.2|174922.8|174832.8|174965.4|174875.4|174815.2|174725.2|649
1597396800000|2020-08-14 09:20:00|174923.4|174833.4|174921.3|174831.3|174930.9|174840.9|174906|174816|737
1597397100000|2020-08-14 09:25:00|174919.3|174829.3|174774|174684|174950.1|174860.1|174773.5|174683.5|923
1597397400000|2020-08-14 09:30:00|174775.3|174685.3|174761.4|174671.4|174829.3|174739.3|174697.1|174607.1|977
1597397700000|2020-08-14 09:35:00|174761.5|174671.5|174980.1|174890.1|174985.7|174895.7|174754.4|174664.4|728
1597398000000|2020-08-14 09:40:00|174979.4|174889.4|174983.9|174893.9|174994.1|174904.1|174919|174829|805
1597398300000|2020-08-14 09:45:00|174983.8|174893.8|174992.1|174902.1|175005.4|174915.4|174919.9|174829.9|720
1597398600000|2020-08-14 09:50:00|174995.7|174905.7|175015|174925|175023.3|174933.3|174959.1|174869.1|687
1597398900000|2020-08-14 09:55:00|175007.6|174917.6|174994.9|174904.9|175012.7|174922.7|174966.2|174876.2|672
1597399200000|2020-08-14 10:00:00|174996.6|174906.6|174963|174873|175006|174916|174877.4|174787.4|756
1597399500000|2020-08-14 10:05:00|174964.8|174874.8|174984|174894|175007.9|174917.9|174896.7|174806.7|948
1597399800000|2020-08-14 10:10:00|174984.4|174894.4|174952.6|174862.6|175019.3|174929.3|174928.6|174838.6|796
1597400100000|2020-08-14 10:15:00|174953|174863|174868.1|174778.1|174958.9|174868.9|174861.8|174771.8|847
1597400400000|2020-08-14 10:20:00|174869.1|174779.1|174903.1|174813.1|174947.7|174857.7|174776.6|174686.6|851
1597400700000|2020-08-14 10:25:00|174902.9|174812.9|174882.4|174792.4|174961.2|174871.2|174861.3|174771.3|889
1597401000000|2020-08-14 10:30:00|174882.1|174792.1|174923|174833|175017.8|174927.8|174876.7|174786.7|928
1597401300000|2020-08-14 10:35:00|174923.7|174833.7|174890.7|174800.7|174944.5|174854.5|174885.4|174795.4|736
1597401600000|2020-08-14 10:40:00|174890.6|174800.6|174788.8|174698.8|174901.8|174811.8|174681.9|174591.9|759
1597401900000|2020-08-14 10:45:00|174788.3|174698.3|174806.8|174716.8|174920.8|174830.8|174783.7|174693.7|814
1597402200000|2020-08-14 10:50:00|174807.2|174717.2|174719.9|174629.9|174807.8|174717.8|174711.6|174621.6|861
1597402500000|2020-08-14 10:55:00|174720.8|174630.8|174700.7|174610.7|174749.1|174659.1|174699.6|174609.6|652
1597402800000|2020-08-14 11:00:00|174703.7|174613.7|174831.2|174741.2|174843.7|174753.7|174604.3|174514.3|915
1597403100000|2020-08-14 11:05:00|174830.9|174740.9|174907|174817|174924.4|174834.4|174830.8|174740.8|695
1597403400000|2020-08-14 11:10:00|174905.9|174815.9|174878|174788|174925.4|174835.4|174872.1|174782.1|655
1597403700000|2020-08-14 11:15:00|174877.3|174787.3|174755.6|174665.6|174879|174789|174755|174665|768
1597404000000|2020-08-14 11:20:00|174758.1|174668.1|174708.9|174618.9|174843.1|174753.1|174707.9|174617.9|779
1597404300000|2020-08-14 11:25:00|174712.2|174622.2|174716.9|174626.9|174840.4|174750.4|174683.4|174593.4|706
1597404600000|2020-08-14 11:30:00|174718.2|174628.2|174663.4|174573.4|174773.7|174683.7|174591.4|174501.4|783
1597404900000|2020-08-14 11:35:00|174664.4|174574.4|174596.7|174506.7|174760.6|174670.6|174593.5|174503.5|733
1597405200000|2020-08-14 11:40:00|174596|174506|174472.6|174382.6|174600.6|174510.6|174469.8|174379.8|752
1597405500000|2020-08-14 11:45:00|174474.9|174384.9|174540.9|174450.9|174544.1|174454.1|174468.8|174378.8|651
1597405800000|2020-08-14 11:50:00|174541.8|174451.8|174575.3|174485.3|174597.9|174507.9|174518.7|174428.7|626
1597406100000|2020-08-14 11:55:00|174576|174486|174597.5|174507.5|174614.7|174524.7|174567.2|174477.2|750
1597406400000|2020-08-14 12:00:00|174596.5|174506.5|174608.9|174518.9|174632.8|174542.8|174551|174461|975
1597406700000|2020-08-14 12:05:00|174608.8|174518.8|174623.7|174533.7|174630.8|174540.8|174579|174489|809
1597407000000|2020-08-14 12:10:00|174624.4|174534.4|174535.5|174445.5|174631|174541|174515.9|174425.9|766
1597407300000|2020-08-14 12:15:00|174536.9|174446.9|174524.3|174434.3|174564.4|174474.4|174463.9|174373.9|961
1597407600000|2020-08-14 12:20:00|174523.9|174433.9|174472.8|174382.8|174551.6|174461.6|174436|174346|877
1597407900000|2020-08-14 12:25:00|174475.1|174385.1|174490.5|174400.5|174515.7|174425.7|174457.1|174367.1|673
1597408200000|2020-08-14 12:30:00|174493.1|174403.1|174289.5|174199.5|174565.1|174475.1|174277.1|174187.1|996
1597408500000|2020-08-14 12:35:00|174291.1|174201.1|174261.9|174171.9|174414.4|174324.4|174246|174156|919
1597408800000|2020-08-14 12:40:00|174261.7|174171.7|174293.6|174203.6|174307.7|174217.7|174260|174170|772
1597409100000|2020-08-14 12:45:00|174293.8|174203.8|174341.4|174251.4|174384.2|174294.2|174262.7|174172.7|760
1597409400000|2020-08-14 12:50:00|174342.2|174252.2|174284.8|174194.8|174342.6|174252.6|174237.2|174147.2|673
1597409700000|2020-08-14 12:55:00|174286.6|174196.6|174227.3|174137.3|174311.2|174221.2|174116|174026|920
1597410000000|2020-08-14 13:00:00|174223.9|174133.9|174311|174221|174312.7|174222.7|174168.4|174078.4|820
1597410300000|2020-08-14 13:05:00|174307.5|174217.5|173978.7|173888.7|174315.7|174225.7|173956.8|173866.8|964
1597410600000|2020-08-14 13:10:00|173977.3|173887.3|174044.5|173954.5|174050.3|173960.3|173907|173817|900
1597410900000|2020-08-14 13:15:00|174055.2|173965.2|174197.8|174107.8|174230.3|174140.3|174045.4|173955.4|930
1597411200000|2020-08-14 13:20:00|174197.4|174107.4|174149.3|174059.3|174263.1|174173.1|174115.7|174025.7|1036
1597411500000|2020-08-14 13:25:00|174149.4|174059.4|174117|174027|174173.9|174083.9|174111.5|174021.5|748
1597411800000|2020-08-14 13:30:00|174117.5|174027.5|174094.6|174004.6|174151.3|174061.3|173940.5|173850.5|1098
1597412100000|2020-08-14 13:35:00|174095.6|174005.6|173965.5|173875.5|174100.1|174010.1|173890.9|173800.9|1058
1597412400000|2020-08-14 13:40:00|173967.3|173877.3|173812.7|173722.7|173990.9|173900.9|173776.1|173686.1|1047
1597412700000|2020-08-14 13:45:00|173812.9|173722.9|173617.3|173527.3|173812.9|173722.9|173617.3|173527.3|1025
1597413000000|2020-08-14 13:50:00|173617.1|173527.1|173414.7|173324.7|173619.6|173529.6|173355.5|173265.5|1035
1597413300000|2020-08-14 13:55:00|173414.8|173324.8|173368.7|173278.7|173416.1|173326.1|173326.8|173236.8|887
1597413600000|2020-08-14 14:00:00|173370.3|173280.3|173556.8|173466.8|173615.6|173525.6|173354.2|173264.2|974
1597413900000|2020-08-14 14:05:00|173557.4|173467.4|173617.1|173527.1|173656.5|173566.5|173521.9|173431.9|971
1597414200000|2020-08-14 14:10:00|173618.7|173528.7|173811.1|173721.1|173879.8|173789.8|173616.3|173526.3|988
1597414500000|2020-08-14 14:15:00|173811.6|173721.6|173679|173589|173815|173725|173600.7|173510.7|1131
1597414800000|2020-08-14 14:20:00|173679.6|173589.6|173573.2|173483.2|173683.2|173593.2|173564.2|173474.2|1067
1597415100000|2020-08-14 14:25:00|173573.1|173483.1|173562.1|173472.1|173625.5|173535.5|173512.7|173422.7|1085
1597415400000|2020-08-14 14:30:00|173562|173472|173675.6|173585.6|173680.6|173590.6|173502.2|173412.2|1010
1597415700000|2020-08-14 14:35:00|173674.9|173584.9|173750.9|173660.9|173772.5|173682.5|173645.7|173555.7|981
1597416000000|2020-08-14 14:40:00|173754.4|173664.4|173694.6|173604.6|173774.3|173684.3|173639|173549|866
1597416300000|2020-08-14 14:45:00|173692.3|173602.3|173628.4|173538.4|173712.1|173622.1|173615.2|173525.2|838
1597416600000|2020-08-14 14:50:00|173621.2|173531.2|173661|173571|173667.3|173577.3|173552.4|173462.4|938
1597416900000|2020-08-14 14:55:00|173661.1|173571.1|173714.5|173624.5|173745.2|173655.2|173654.6|173564.6|1015
1597417200000|2020-08-14 15:00:00|173713.5|173623.5|173807.2|173717.2|173872.5|173782.5|173675.9|173585.9|1094
1597417500000|2020-08-14 15:05:00|173808.3|173718.3|173777.7|173687.7|173830|173740|173730.1|173640.1|991
1597417800000|2020-08-14 15:10:00|173771.5|173681.5|173732.1|173642.1|173789.8|173699.8|173713.1|173623.1|954
1597418100000|2020-08-14 15:15:00|173731.7|173641.7|173690.7|173600.7|173782.2|173692.2|173690.6|173600.6|978
1597418400000|2020-08-14 15:20:00|173690.4|173600.4|173666.3|173576.3|173710.4|173620.4|173629.5|173539.5|969
1597418700000|2020-08-14 15:25:00|173665.7|173575.7|173647.8|173557.8|173694.4|173604.4|173623.8|173533.8|911
1597419000000|2020-08-14 15:30:00|173645.8|173555.8|173706.6|173616.6|173728|173638|173645.7|173555.7|884
1597419300000|2020-08-14 15:35:00|173706.1|173616.1|173689.3|173599.3|173719.4|173629.4|173656.9|173566.9|884
1597419600000|2020-08-14 15:40:00|173690.3|173600.3|173676|173586|173690.3|173600.3|173652.1|173562.1|779
1597419900000|2020-08-14 15:45:00|173677|173587|173633.2|173543.2|173685.6|173595.6|173628.4|173538.4|818
1597420200000|2020-08-14 15:50:00|173633.4|173543.4|173631.3|173541.3|173642.9|173552.9|173614.5|173524.5|895
1597420500000|2020-08-14 15:55:00|173633.3|173543.3|173593.8|173503.8|173640.3|173550.3|173593.1|173503.1|849
1597420800000|2020-08-14 16:00:00|173594|173504|173623.8|173533.8|173626.5|173536.5|173546.2|173456.2|854
1597421100000|2020-08-14 16:05:00|173622.9|173532.9|173607.9|173517.9|173635.3|173545.3|173604.2|173514.2|657
1597421400000|2020-08-14 16:10:00|173608.2|173518.2|173613.3|173523.3|173641.3|173551.3|173603.7|173513.7|686
1597421700000|2020-08-14 16:15:00|173611.3|173521.3|173718.8|173628.8|173753.4|173663.4|173602.6|173512.6|807
1597422000000|2020-08-14 16:20:00|173719.2|173629.2|173813.7|173723.7|173828|173738|173716.8|173626.8|739
1597422300000|2020-08-14 16:25:00|173813.1|173723.1|173711.5|173621.5|173813.2|173723.2|173691.4|173601.4|664
1597422600000|2020-08-14 16:30:00|173712.1|173622.1|173679.2|173589.2|173719.9|173629.9|173629.6|173539.6|733
1597422900000|2020-08-14 16:35:00|173678.6|173588.6|173750.1|173660.1|173770.3|173680.3|173677.5|173587.5|549
1597423200000|2020-08-14 16:40:00|173749.8|173659.8|173702.6|173612.6|173758.4|173668.4|173666.6|173576.6|720
1597423500000|2020-08-14 16:45:00|173702.3|173612.3|173695.5|173605.5|173707|173617|173691|173601|621
1597423800000|2020-08-14 16:50:00|173692.9|173602.9|173703|173613|173727.5|173637.5|173685.5|173595.5|629
1597424100000|2020-08-14 16:55:00|173702.5|173612.5|173767.3|173677.3|173771.2|173681.2|173694.9|173604.9|658
1597424400000|2020-08-14 17:00:00|173766.3|173676.3|173770.8|173680.8|173816.6|173726.6|173750.9|173660.9|648
1597424700000|2020-08-14 17:05:00|173770.6|173680.6|173910.1|173820.1|173931.1|173841.1|173769.4|173679.4|678
1597425000000|2020-08-14 17:10:00|173911.9|173821.9|173947.9|173857.9|173960.6|173870.6|173904.5|173814.5|542
1597425300000|2020-08-14 17:15:00|173947.6|173857.6|174117.8|174027.8|174134.8|174044.8|173947.6|173857.6|640
1597425600000|2020-08-14 17:20:00|174117.4|174027.4|174140.2|174050.2|174158.2|174068.2|174115.1|174025.1|744
1597425900000|2020-08-14 17:25:00|174142.7|174052.7|174146.7|174056.7|174151.3|174061.3|174090.9|174000.9|805
1597426200000|2020-08-14 17:30:00|174145.1|174055.1|174111.8|174021.8|174145.1|174055.1|174059.6|173969.6|554
1597426500000|2020-08-14 17:35:00|174113.9|174023.9|174133.2|174043.2|174163.6|174073.6|174095.2|174005.2|439
1597426800000|2020-08-14 17:40:00|174133|174043|174131.6|174041.6|174153.3|174063.3|174085.1|173995.1|609
1597427100000|2020-08-14 17:45:00|174132.1|174042.1|174139.7|174049.7|174158.7|174068.7|174106.7|174016.7|545
1597427400000|2020-08-14 17:50:00|174138.8|174048.8|174116.9|174026.9|174149|174059|174101.9|174011.9|479
1597427700000|2020-08-14 17:55:00|174116.7|174026.7|174124.5|174034.5|174134.7|174044.7|174112|174022|524
1597428000000|2020-08-14 18:00:00|174124.8|174034.8|174121.4|174031.4|174161.2|174071.2|174105.7|174015.7|655
1597428300000|2020-08-14 18:05:00|174121.1|174031.1|173995.6|173905.6|174121.6|174031.6|173988|173898|614
1597428600000|2020-08-14 18:10:00|173995.7|173905.7|173886.8|173796.8|174002.2|173912.2|173881.9|173791.9|631
1597428900000|2020-08-14 18:15:00|173886|173796|173895.1|173805.1|173905.1|173815.1|173871|173781|462
1597429200000|2020-08-14 18:20:00|173891.9|173801.9|173874.7|173784.7|173895.1|173805.1|173832.4|173742.4|594
1597429500000|2020-08-14 18:25:00|173874|173784|173857.3|173767.3|173879.8|173789.8|173851|173761|438
1597429800000|2020-08-14 18:30:00|173857.8|173767.8|173742.3|173652.3|173862.9|173772.9|173736.1|173646.1|513
1597430100000|2020-08-14 18:35:00|173745.6|173655.6|173778|173688|173785.3|173695.3|173738.7|173648.7|476
1597430400000|2020-08-14 18:40:00|173777.9|173687.9|173833|173743|173860.7|173770.7|173776.2|173686.2|633
1597430700000|2020-08-14 18:45:00|173832.6|173742.6|173827.1|173737.1|173876.7|173786.7|173804.2|173714.2|522
1597431000000|2020-08-14 18:50:00|173833.3|173743.3|173773.4|173683.4|173844.2|173754.2|173773|173683|566
1597431300000|2020-08-14 18:55:00|173774.9|173684.9|173817.5|173727.5|173823.3|173733.3|173772.9|173682.9|400
1597431600000|2020-08-14 19:00:00|173817.1|173727.1|173814.4|173724.4|173832.1|173742.1|173757.1|173667.1|601
1597431900000|2020-08-14 19:05:00|173815|173725|173783.2|173693.2|173825.7|173735.7|173751.9|173661.9|566
1597432200000|2020-08-14 19:10:00|173788.4|173698.4|173759.1|173669.1|173800.1|173710.1|173744.1|173654.1|441
1597432500000|2020-08-14 19:15:00|173756.9|173666.9|173960.9|173870.9|173971.4|173881.4|173623.6|173533.6|938
1597432800000|2020-08-14 19:20:00|173957.7|173867.7|173938.8|173848.8|173986.3|173896.3|173835.2|173745.2|935
1597433100000|2020-08-14 19:25:00|173944.5|173854.5|173934.4|173844.4|173964.8|173874.8|173901.5|173811.5|916
1597433400000|2020-08-14 19:30:00|173936.8|173846.8|173954.9|173864.9|173980.5|173890.5|173918.2|173828.2|896
1597433700000|2020-08-14 19:35:00|173964.3|173874.3|173942.7|173852.7|173976.4|173886.4|173932.8|173842.8|702
1597434000000|2020-08-14 19:40:00|173942.3|173852.3|173939.9|173849.9|173968.1|173878.1|173926.7|173836.7|562
1597434300000|2020-08-14 19:45:00|173937.2|173847.2|173928.7|173838.7|173957.6|173867.6|173921.6|173831.6|387
1597434600000|2020-08-14 19:50:00|173933.1|173843.1|173969.9|173879.9|173994.7|173904.7|173920.9|173830.9|425
1597434900000|2020-08-14 19:55:00|173973.9|173883.9|174000.8|173910.8|174030.6|173940.6|173951.2|173861.2|514
1597435200000|2020-08-14 20:00:00|174016.7|173926.7|173886.2|173796.2|174056.5|173966.5|173843.4|173753.4|732
1597435500000|2020-08-14 20:05:00|173914.9|173824.9|174075.3|173985.3|174080.3|173990.3|173914.9|173777.1|1021
1597435800000|2020-08-14 20:10:00|174077.7|173987.7|174064.1|173974.1|174091.5|174001.5|174046.1|173956.1|580
1597436100000|2020-08-14 20:15:00|174063.8|173973.8|174038.8|173948.8|174093.4|174003.4|174021.2|173931.2|256
1597436400000|2020-08-14 20:20:00|174039.7|173949.7|174014.4|173924.4|174064.4|173974.4|173982.7|173892.7|237
1597436700000|2020-08-14 20:25:00|174014.3|173924.3|173923.7|173833.7|174021.6|173924.3|173766.7|173676.7|421
1597437000000|2020-08-14 20:30:00|173918.8|173828.8|173913.2|173823.2|173987.3|173875.6|173901.8|173811.8|406
1597437300000|2020-08-14 20:35:00|173909.5|173819.5|173991.4|173861.4|174038.5|173883.9|173865.1|173753.3|429
1597437600000|2020-08-14 20:40:00|173988.4|173858.4|173948|173685|174055.6|173885.3|173854.3|173638.5|371
1597437900000|2020-08-14 20:45:00|173948.3|173685.3|173903.2|173640.2|173971.3|173729.8|173764.6|173501.6|323
1597438200000|2020-08-14 20:50:00|173905.7|173642.7|173840.7|173599.1|173969.2|173706.2|173749.3|173492|342
1597438500000|2020-08-14 20:55:00|173841.3|173600.6|173853.2|173590.2|173876.3|173682|173754.4|173491.4|185
1597608000000|2020-08-16 20:00:00|173876.5|173563.5|173876.5|173563.5|173876.5|173563.5|173876.5|173563.5|1
1597608600000|2020-08-16 20:10:00|173971.5|173653.5|173971.5|173653.5|173971.5|173653.5|173971.5|173653.5|1
1597610400000|2020-08-16 20:40:00|173971|173653|173971.5|173653.5|173971.5|173653.5|173971|173653|2
1597610700000|2020-08-16 20:45:00|173944.5|173626.5|173971|173653|173971|173653|173944.5|173626.5|2
1597611000000|2020-08-16 20:50:00|173944.5|173626.5|173944.5|173626.5|173971|173653|173944.5|173626.5|3
1597611300000|2020-08-16 20:55:00|173953.6|173635.6|173950.1|173632.1|173953.6|173635.6|173943|173625|10
1597611600000|2020-08-16 21:00:00|173953.6|173635.6|173971.5|173653.5|173971.5|173653.5|173786.6|173468.6|7
1597611900000|2020-08-16 21:05:00|173743.5|173425.5|173971.5|173653.5|173971.5|173653.5|173743.5|173425.5|32
1597612200000|2020-08-16 21:10:00|173773.5|173455.5|173976.4|173658.4|173986.9|173668.9|173763.1|173445.1|74
1597612500000|2020-08-16 21:15:00|173973.6|173655.6|173987.3|173669.3|173988.7|173670.7|173971.4|173653.4|69
1597612800000|2020-08-16 21:20:00|173986.3|173668.3|173976.4|173658.4|173988.7|173670.7|173754|173436|89
1597613100000|2020-08-16 21:25:00|173981.3|173663.3|173954.2|173636.2|174015.7|173697.7|173772|173454|86
1597613400000|2020-08-16 21:30:00|173959.2|173641.2|173979.2|173661.2|174005|173687|173734|173416|70
1597613700000|2020-08-16 21:35:00|173982.3|173664.3|173979.1|173661.1|173990|173672|173925.6|173607.6|69
1597614000000|2020-08-16 21:40:00|173979.5|173661.5|173968.1|173650.1|174026.8|173708.8|173873.3|173555.3|147
1597614300000|2020-08-16 21:45:00|173966.8|173648.8|173974.8|173656.8|173984.7|173666.7|173857.6|173539.6|108
1597614600000|2020-08-16 21:50:00|173976.7|173658.7|173970.5|173652.5|173983.1|173665.1|173925.6|173607.6|55
1597614900000|2020-08-16 21:55:00|173969.3|173651.3|174038.1|173720.1|174045.5|173727.5|173910.5|173592.5|140
1597615200000|2020-08-16 22:00:00|174044.9|173726.9|174020.5|173702.5|174052.2|173734.2|173922.7|173604.7|243
1597615500000|2020-08-16 22:05:00|174031.3|173713.3|174043.8|173725.8|174051.8|173733.8|173968.7|173650.7|233
1597615800000|2020-08-16 22:10:00|174045.6|173727.6|174037.6|173719.6|174047.6|173729.6|174021.1|173703.1|298
1597616100000|2020-08-16 22:15:00|173978.8|173798.8|173977.5|173797.5|174047.8|173819|173956.7|173704.3|291
1597616400000|2020-08-16 22:20:00|173976.6|173796.6|173977.6|173797.6|174042.3|173819|173956.7|173717|281
1597616700000|2020-08-16 22:25:00|173976.7|173796.7|173950.6|173820.6|174035.2|173843.9|173930.7|173717.2|262
1597617000000|2020-08-16 22:30:00|173950.7|173820.7|173951.7|173821.7|174014|173844|173930.7|173744.1|265
1597617300000|2020-08-16 22:35:00|173952.6|173822.6|174037.1|173907.1|174146.5|173910.2|173930.7|173695.5|317
1597617600000|2020-08-16 22:40:00|174038.4|173908.4|173952.5|173822.5|174150.8|173925.8|173868.6|173667.1|410
1597617900000|2020-08-16 22:45:00|173952.4|173822.4|173952.5|173822.5|174005.9|173843.9|173931.4|173741.2|273
1597618200000|2020-08-16 22:50:00|173952.9|173822.9|173953.8|173823.8|174028.6|173824.4|173951|173730.5|355
1597618500000|2020-08-16 22:55:00|173952.8|173822.8|174011.3|173748.3|174016.9|173822.8|173949.4|173720.8|168
1597618800000|2020-08-16 23:00:00|174008.6|173745.6|174007.1|173744.1|174022.7|173840.7|173903.8|173696|436
1597619100000|2020-08-16 23:05:00|173996.9|173733.9|173939|173809|174019.3|173828|173918|173696|801
1597619400000|2020-08-16 23:10:00|173933.5|173803.5|173944.6|173814.6|174021.4|173838|173846.5|173583.5|463
1597619700000|2020-08-16 23:15:00|173942.7|173812.7|173799.7|173669.7|174015.3|173840|173788.8|173608.1|330
1597620000000|2020-08-16 23:20:00|173862|173607.9|173875.7|173612.7|173901.6|173712.7|173775.2|173586.2|265
1597620300000|2020-08-16 23:25:00|173876.1|173613.1|173846.2|173583.2|173880.4|173705.7|173776.9|173566.7|282
1597620600000|2020-08-16 23:30:00|173838.1|173575.1|174002.2|173739.2|174053.5|173790.5|173705.3|173455|599
1597620900000|2020-08-16 23:35:00|173998.7|173735.7|173674.2|173544.2|174019.3|173756.3|173646.4|173431.9|478
1597621200000|2020-08-16 23:40:00|173690.9|173560.9|173805|173542|173812.6|173592.1|173654|173460.3|491
1597621500000|2020-08-16 23:45:00|173794|173531|173846.3|173583.3|173886.4|173623.4|173794|173531|369
1597621800000|2020-08-16 23:50:00|173851.4|173588.4|173811.8|173559.3|173877.7|173685.2|173754.1|173526.2|455
1597622100000|2020-08-16 23:55:00|173810.7|173558.3|173779.4|173527.3|173838.3|173628.4|173689.6|173480.4|624
1597622400000|2020-08-17 00:00:00|173774.3|173511.3|173789.2|173526.2|173832.7|173642.6|173687|173424|498
1597622700000|2020-08-17 00:05:00|173786.5|173523.5|173807.9|173544.9|173829.5|173612.1|173742.1|173501.2|448
1597623000000|2020-08-17 00:10:00|173803.5|173540.5|173763.2|173524.1|173827.4|173620.6|173685|173472.9|395
1597623300000|2020-08-17 00:15:00|173781.3|173518.3|173860.3|173609.3|173861.2|173639.9|173702.2|173489|544
1597623600000|2020-08-17 00:20:00|173861|173610.6|173843.9|173580.9|173871.6|173687.2|173770.1|173552.8|947
1597623900000|2020-08-17 00:25:00|173844.3|173581.3|173788.2|173537.5|173885.7|173664.7|173728.2|173525.3|908
1597624200000|2020-08-17 00:30:00|173791.1|173528.1|173789.3|173563.8|173829.6|173637.8|173725.8|173527.5|459
1597624500000|2020-08-17 00:35:00|173802.7|173543.4|173852.7|173589.7|173870.2|173662.5|173724.1|173541.7|560
1597624800000|2020-08-17 00:40:00|173848.5|173585.5|173820.6|173578.6|173860.5|173672.5|173759.6|173538.6|1035
1597625100000|2020-08-17 00:45:00|173824.4|173573.4|173820.2|173563.7|173862|173639.6|173724.1|173524.9|868
1597625400000|2020-08-17 00:50:00|173805.5|173542.5|173891.7|173628.7|173898|173666.5|173730.2|173527.9|772
1597625700000|2020-08-17 00:55:00|173891.6|173628.6|173670.7|173540.7|173901.4|173732.6|173662.6|173482.8|913
1597626000000|2020-08-17 01:00:00|173672.5|173542.5|173664.3|173574.3|173785.2|173615.5|173650.2|173484.8|548
1597626300000|2020-08-17 01:05:00|173663.1|173573.1|173829.5|173599.2|173852|173681.7|173655|173468|621
1597626600000|2020-08-17 01:10:00|173828.6|173600.8|173744.3|173654.3|173851.5|173684.2|173740.8|173570.3|611
1597626900000|2020-08-17 01:15:00|173822|173570.9|173696|173606|173846|173682.8|173670|173493.9|702
1597627200000|2020-08-17 01:20:00|173699|173609|173724.5|173594.5|173818.5|173655.9|173664.9|173501|544
1597627500000|2020-08-17 01:25:00|173728.9|173598.9|173722|173592|173845.8|173672.3|173695.5|173511.7|682
1597627800000|2020-08-17 01:30:00|173704.3|173614.3|173764.4|173674.4|173840.3|173681|173675.3|173507.5|669
1597628100000|2020-08-17 01:35:00|173764.3|173674.3|173770.5|173680.5|173853|173692.9|173669.1|173497.5|733
1597628400000|2020-08-17 01:40:00|173770.4|173680.4|173763.7|173673.7|173865.9|173700.4|173758.7|173565.5|573
1597628700000|2020-08-17 01:45:00|173764|173674|173844.2|173589.7|173850.7|173695.3|173724.3|173531.2|411
1597629000000|2020-08-17 01:50:00|173787|173657|173782.9|173692.9|173855.4|173699|173743.5|173575.1|301
1597629300000|2020-08-17 01:55:00|173783.4|173693.4|173771.8|173681.8|173856.3|173704.4|173749|173553.1|528
1597629600000|2020-08-17 02:00:00|173775.2|173685.2|173670.5|173580.5|173850.4|173688|173636.8|173476.7|484
1597629900000|2020-08-17 02:05:00|173671.5|173581.5|173698.2|173608.2|173813.5|173644.1|173666.4|173529|622
1597630200000|2020-08-17 02:10:00|173697.8|173607.8|173805.7|173553.8|173815|173646.1|173676.2|173538.6|399
1597630500000|2020-08-17 02:15:00|173804.3|173559.7|173750.6|173660.6|173816.9|173666.6|173730.2|173509|277
1597630800000|2020-08-17 02:20:00|173750.8|173660.8|173799.6|173568.6|173823.9|173673.2|173716.8|173527|409
1597631100000|2020-08-17 02:25:00|173798|173575.2|173754.7|173624.7|173813.8|173669.7|173722.3|173492|296
1597631400000|2020-08-17 02:30:00|173733.9|173643.9|173669.2|173579.2|173812.8|173667.2|173659.8|173492|456
1597631700000|2020-08-17 02:35:00|173671.3|173581.3|173668.1|173578.1|173742.8|173599.9|173664.1|173479.8|597
1597632000000|2020-08-17 02:40:00|173676.8|173586.8|173697.2|173607.2|173746.3|173618.1|173667.5|173488.1|486
1597632300000|2020-08-17 02:45:00|173698|173608|173726.1|173636.1|173799.2|173650.8|173677.9|173485.2|511
1597632600000|2020-08-17 02:50:00|173739.1|173649.1|173749.6|173619.6|173816.3|173668.3|173723.1|173503|380
1597632900000|2020-08-17 02:55:00|173801.1|173538.1|173748.1|173618.1|173816.7|173660.3|173725.9|173501|300
1597633200000|2020-08-17 03:00:00|173749.1|173619.1|173744.5|173654.5|173828.1|173667.5|173728|173533.4|314
1597633500000|2020-08-17 03:05:00|173740.1|173650.1|173797.1|173566.2|173813.2|173676|173728.1|173492|242
1597633800000|2020-08-17 03:10:00|173751|173621|173754.8|173624.8|173825.2|173666.2|173723.7|173511|255
1597634100000|2020-08-17 03:15:00|173750.2|173620.2|173823.7|173567.7|173827.7|173686.8|173730.7|173511|252
1597634400000|2020-08-17 03:20:00|173773.2|173643.2|173739|173649|173827.1|173691.5|173731.9|173503.7|316
1597634700000|2020-08-17 03:25:00|173750.9|173660.9|173781.6|173651.6|173848|173695.7|173743.4|173563.1|304
1597635000000|2020-08-17 03:30:00|173782.4|173652.4|173760.2|173670.2|173836.2|173690.2|173729|173552.4|514
1597635300000|2020-08-17 03:35:00|173765|173675|173768.2|173678.2|173838.3|173687.6|173737|173566.6|438
1597635600000|2020-08-17 03:40:00|173767.3|173677.3|173748.5|173658.5|173847.3|173692.3|173740.5|173556.6|527
1597635900000|2020-08-17 03:45:00|173748.4|173658.4|173733.3|173643.3|173822.9|173679|173732.4|173547.8|507
1597636200000|2020-08-17 03:50:00|173733.4|173643.4|173767.3|173637.3|173814.7|173664.8|173714.5|173539.3|702
1597636500000|2020-08-17 03:55:00|173767.2|173637.2|173762.4|173672.4|173840.8|173680.6|173736|173552.4|849
1597636800000|2020-08-17 04:00:00|173761.8|173671.8|173768|173678|173842.4|173689.7|173740|173572.6|803
1597637100000|2020-08-17 04:05:00|173765.9|173675.9|173763.6|173673.6|173846.1|173692.3|173754.1|173553|257
1597637400000|2020-08-17 04:10:00|173763.5|173673.5|173768.3|173678.3|173839.8|173693|173756.8|173576.8|204
1597637700000|2020-08-17 04:15:00|173765.4|173675.4|173756.6|173666.6|173808.1|173698.3|173721.9|173570|318
1597638000000|2020-08-17 04:20:00|173790.5|173563|173646.2|173556.2|173790.5|173677.5|173626.8|173491.4|634
1597638300000|2020-08-17 04:25:00|173647.2|173557.2|173645.8|173555.8|173662.2|173572.2|173624.7|173534.7|317
1597638600000|2020-08-17 04:30:00|173645.7|173555.7|173610.3|173520.3|173762.4|173672.4|173605.8|173476.6|452
1597638900000|2020-08-17 04:35:00|173611.5|173521.5|173637.9|173547.9|173642|173552|173580.6|173490.6|286
1597639200000|2020-08-17 04:40:00|173635.5|173545.5|173640|173550|173684|173563.6|173616.5|173421|333
1597639500000|2020-08-17 04:45:00|173639.4|173549.4|173642|173552|173688.5|173560.8|173612.1|173420.2|316
1597639800000|2020-08-17 04:50:00|173642.7|173552.7|173636.2|173546.2|173685.1|173564.9|173615.2|173422.1|402
1597640100000|2020-08-17 04:55:00|173637|173547|173629.8|173539.8|173693.7|173562.4|173617.9|173449.2|357
1597640400000|2020-08-17 05:00:00|173630.6|173540.6|173642.4|173552.4|173655.2|173565.2|173624.7|173534.7|538
1597640700000|2020-08-17 05:05:00|173644.3|173554.3|173620.1|173530.1|173651.1|173561.1|173617.8|173527.8|568
1597641000000|2020-08-17 05:10:00|173618.4|173528.4|173599.8|173509.8|173632|173542|173577|173487|372
1597641300000|2020-08-17 05:15:00|173599.7|173509.7|173623.7|173533.7|173653.5|173563.5|173591.6|173501.6|381
1597641600000|2020-08-17 05:20:00|173626.4|173536.4|173645.7|173555.7|173662.3|173572.3|173599|173509|450
1597641900000|2020-08-17 05:25:00|173642.2|173552.2|173642.7|173552.7|173660|173570|173634.1|173544.1|353
1597642200000|2020-08-17 05:30:00|173641.5|173551.5|173625.8|173535.8|173656.8|173566.8|173613.9|173523.9|453
1597642500000|2020-08-17 05:35:00|173628.6|173538.6|173655.1|173565.1|173668.1|173578.1|173617.8|173527.8|426
1597642800000|2020-08-17 05:40:00|173653.7|173563.7|173649.9|173559.9|173657.7|173567.7|173630.1|173540.1|358
1597643100000|2020-08-17 05:45:00|173650|173560|173653.2|173563.2|173658.3|173568.3|173628.6|173538.6|278
1597643400000|2020-08-17 05:50:00|173652.1|173562.1|173656.3|173566.3|173663.2|173573.2|173625.5|173535.5|300
1597643700000|2020-08-17 05:55:00|173656.6|173566.6|173643|173553|173663.9|173573.9|173642.3|173552.3|302
1597644000000|2020-08-17 06:00:00|173643.7|173553.7|173596.3|173506.3|173643.7|173553.7|173588.3|173498.3|633
1597644300000|2020-08-17 06:05:00|173594.5|173504.5|173658.5|173568.5|173671.4|173581.4|173589.3|173499.3|688
1597644600000|2020-08-17 06:10:00|173649|173559|173543.3|173453.3|173658.8|173568.8|173535|173445|872
1597644900000|2020-08-17 06:15:00|173544|173454|173486.9|173396.9|173606.8|173516.8|173478.1|173388.1|705
1597645200000|2020-08-17 06:20:00|173481.7|173391.7|173477.2|173387.2|173586.2|173496.2|173466.5|173376.5|763
1597645500000|2020-08-17 06:25:00|173485.9|173395.9|173531.6|173441.6|173549.2|173459.2|173471.9|173381.9|775
1597645800000|2020-08-17 06:30:00|173533.4|173443.4|173477.2|173387.2|173538.2|173448.2|173376.7|173286.7|666
1597646100000|2020-08-17 06:35:00|173480|173390|173382.8|173292.8|173489.4|173399.4|173323.1|173233.1|775
1597646400000|2020-08-17 06:40:00|173382.3|173292.3|173413.7|173323.7|173484.5|173394.5|173345.4|173255.4|786
1597646700000|2020-08-17 06:45:00|173414|173324|173372.2|173282.2|173422.8|173332.8|173320.7|173230.7|806
1597647000000|2020-08-17 06:50:00|173369.2|173279.2|173458|173368|173482|173392|173333.2|173243.2|804
1597647300000|2020-08-17 06:55:00|173460|173370|173393.8|173303.8|173481.3|173391.3|173306.4|173216.4|755
1597647600000|2020-08-17 07:00:00|173396|173306|173269|173179|173432.5|173342.5|173241|173151|835
1597647900000|2020-08-17 07:05:00|173270.2|173180.2|173500.9|173410.9|173550.7|173460.7|173259.7|173169.7|915
1597648200000|2020-08-17 07:10:00|173506.1|173416.1|173602.7|173512.7|173709.7|173619.7|173497.6|173407.6|848
1597648500000|2020-08-17 07:15:00|173602.6|173512.6|173613.4|173523.4|173621.4|173531.4|173513.3|173423.3|840
1597648800000|2020-08-17 07:20:00|173613.9|173523.9|173505.9|173415.9|173668.8|173578.8|173489|173399|886
1597649100000|2020-08-17 07:25:00|173505.8|173415.8|173521.5|173431.5|173553.4|173463.4|173424.3|173334.3|820
1597649400000|2020-08-17 07:30:00|173536|173446|173565.3|173475.3|173610.5|173520.5|173521.4|173431.4|963
1597649700000|2020-08-17 07:35:00|173565|173475|173716.7|173626.7|173742.9|173652.9|173550|173460|810
1597650000000|2020-08-17 07:40:00|173717.3|173627.3|173681.3|173591.3|173717.7|173627.7|173634.4|173544.4|860
1597650300000|2020-08-17 07:45:00|173681.7|173591.7|173651.6|173561.6|173739.1|173649.1|173613.4|173523.4|669
1597650600000|2020-08-17 07:50:00|173650.4|173560.4|173659.1|173569.1|173733.4|173643.4|173563.4|173473.4|790
1597650900000|2020-08-17 07:55:00|173656.1|173566.1|173605.2|173515.2|173665.4|173575.4|173522.5|173432.5|805
1597651200000|2020-08-17 08:00:00|173605.1|173515.1|173919.3|173829.3|173953.6|173863.6|173596.2|173506.2|874
1597651500000|2020-08-17 08:05:00|173917.3|173827.3|173970.3|173880.3|174039.6|173949.6|173843.1|173753.1|918
1597651800000|2020-08-17 08:10:00|173970.1|173880.1|173994.1|173904.1|174003.6|173913.6|173952.8|173862.8|845
1597652100000|2020-08-17 08:15:00|173994.6|173904.6|174002.6|173912.6|174015|173925|173926.3|173836.3|887
1597652400000|2020-08-17 08:20:00|174002.7|173912.7|173997.7|173907.7|174020|173930|173993.3|173903.3|717
1597652700000|2020-08-17 08:25:00|173997.8|173907.8|174194.9|174104.9|174210.4|174120.4|173997|173907|918
1597653000000|2020-08-17 08:30:00|174197.4|174107.4|174108.1|174018.1|174209.4|174119.4|174047.6|173957.6|990
1597653300000|2020-08-17 08:35:00|174109|174019|174145.2|174055.2|174157.5|174067.5|174095.1|174005.1|889
1597653600000|2020-08-17 08:40:00|174145.8|174055.8|174085.1|173995.1|174199|174109|174037.2|173947.2|940
1597653900000|2020-08-17 08:45:00|174085.4|173995.4|174165.2|174075.2|174224.9|174134.9|174079.8|173989.8|871
1597654200000|2020-08-17 08:50:00|174164.2|174074.2|174245.4|174155.4|174311.4|174221.4|174102.9|174012.9|936
1597654500000|2020-08-17 08:55:00|174244.2|174154.2|174251.4|174161.4|174275.9|174185.9|174178.6|174088.6|910
1597654800000|2020-08-17 09:00:00|174251.5|174161.5|174193.2|174103.2|174269.8|174179.8|174124.6|174034.6|857
1597655100000|2020-08-17 09:05:00|174191.4|174101.4|174115.1|174025.1|174253|174163|174113.8|174023.8|698
1597655400000|2020-08-17 09:10:00|174116|174026|174114|174024|174155.5|174065.5|174012.2|173922.2|806
1597655700000|2020-08-17 09:15:00|174113|174023|173961.2|173871.2|174116.4|174026.4|173932.8|173842.8|909
1597656000000|2020-08-17 09:20:00|173960.4|173870.4|174023.7|173933.7|174063.8|173973.8|173942.1|173852.1|827
1597656300000|2020-08-17 09:25:00|174023.6|173933.6|174008.3|173918.3|174051.1|173961.1|173984.3|173894.3|851
1597656600000|2020-08-17 09:30:00|174009.6|173919.6|174071.2|173981.2|174102.3|174012.3|174007.3|173917.3|618
1597656900000|2020-08-17 09:35:00|174071.1|173981.1|174094.1|174004.1|174150.9|174060.9|174048.2|173958.2|899
1597657200000|2020-08-17 09:40:00|174094|174004|174023.8|173933.8|174140.3|174050.3|173976.8|173886.8|921
1597657500000|2020-08-17 09:45:00|174024.9|173934.9|173993.5|173903.5|174026.8|173936.8|173931.1|173841.1|862
1597657800000|2020-08-17 09:50:00|173991.9|173901.9|173984|173894|174172.8|174082.8|173980|173890|860
1597658100000|2020-08-17 09:55:00|173984.3|173894.3|174117.2|174027.2|174162.2|174072.2|173967.1|173877.1|954
1597658400000|2020-08-17 10:00:00|174122.8|174032.8|174227.1|174137.1|174231.1|174141.1|174122.8|174032.8|635
1597658700000|2020-08-17 10:05:00|174228.2|174138.2|174272.5|174182.5|174359.6|174269.6|174212.6|174122.6|911
1597659000000|2020-08-17 10:10:00|174269.8|174179.8|174275.6|174185.6|174281.3|174191.3|174146.2|174056.2|880
1597659300000|2020-08-17 10:15:00|174277.3|174187.3|174300.6|174210.6|174337.5|174247.5|174202.2|174112.2|892
1597659600000|2020-08-17 10:20:00|174300.4|174210.4|174224.4|174134.4|174388.3|174298.3|174204.8|174114.8|827
1597659900000|2020-08-17 10:25:00|174223|174133|174375.5|174285.5|174381|174291|174112.8|174022.8|878
1597660200000|2020-08-17 10:30:00|174375.1|174285.1|174414.9|174324.9|174415.8|174325.8|174295.9|174205.9|829
1597660500000|2020-08-17 10:35:00|174415|174325|174268.9|174178.9|174427.6|174337.6|174252.5|174162.5|702
1597660800000|2020-08-17 10:40:00|174267.4|174177.4|174263.5|174173.5|174396.4|174306.4|174259.1|174169.1|723
1597661100000|2020-08-17 10:45:00|174263.7|174173.7|174138.9|174048.9|174269.6|174179.6|174132.3|174042.3|895
1597661400000|2020-08-17 10:50:00|174138.7|174048.7|174275.6|174185.6|174338.6|174248.6|174133.7|174043.7|1011
1597661700000|2020-08-17 10:55:00|174283.8|174193.8|174412.3|174322.3|174459.2|174369.2|174280.5|174190.5|776
1597662000000|2020-08-17 11:00:00|174408.1|174318.1|174349.9|174259.9|174455.5|174365.5|174342|174252|881
1597662300000|2020-08-17 11:05:00|174350.8|174260.8|174527|174437|174527.6|174437.6|174349.6|174259.6|1020
1597662600000|2020-08-17 11:10:00|174526.4|174436.4|174605.1|174515.1|174624.6|174534.6|174513.1|174423.1|890
1597662900000|2020-08-17 11:15:00|174604.3|174514.3|174558.7|174468.7|174625.7|174535.7|174422.8|174332.8|875
1597663200000|2020-08-17 11:20:00|174558.6|174468.6|174575|174485|174706.5|174616.5|174546.3|174456.3|988
1597663500000|2020-08-17 11:25:00|174576.9|174486.9|174496.1|174406.1|174618.7|174528.7|174445.9|174355.9|876
1597663800000|2020-08-17 11:30:00|174496.3|174406.3|174566.2|174476.2|174625.5|174535.5|174454.8|174364.8|966
1597664100000|2020-08-17 11:35:00|174566.7|174476.7|174584.8|174494.8|174612.5|174522.5|174461.9|174371.9|878
1597664400000|2020-08-17 11:40:00|174584.5|174494.5|174585|174495|174608.4|174518.4|174439.5|174349.5|935
1597664700000|2020-08-17 11:45:00|174584.5|174494.5|174599.9|174509.9|174622.2|174532.2|174552.9|174462.9|971
1597665000000|2020-08-17 11:50:00|174599.5|174509.5|174501.8|174411.8|174625.3|174535.3|174462.1|174372.1|725
1597665300000|2020-08-17 11:55:00|174502.7|174412.7|174472.2|174382.2|174516.9|174426.9|174443.7|174353.7|824
1597665600000|2020-08-17 12:00:00|174470.4|174380.4|174598.4|174508.4|174623.1|174533.1|174460.7|174370.7|783
1597665900000|2020-08-17 12:05:00|174598.3|174508.3|174604.5|174514.5|174610.3|174520.3|174516.4|174426.4|681
1597666200000|2020-08-17 12:10:00|174604.6|174514.6|174479.4|174389.4|174607.9|174517.9|174479|174389|685
1597666500000|2020-08-17 12:15:00|174479.8|174389.8|174391.7|174301.7|174543.7|174453.7|174330|174240|833
1597666800000|2020-08-17 12:20:00|174391.9|174301.9|174461.6|174371.6|174524.7|174434.7|174370.1|174280.1|932
1597667100000|2020-08-17 12:25:00|174464.9|174374.9|174569.3|174479.3|174614.8|174524.8|174426.6|174336.6|955
1597667400000|2020-08-17 12:30:00|174568.6|174478.6|174348.4|174258.4|174619.3|174529.3|174286|174196|866
1597667700000|2020-08-17 12:35:00|174345.5|174255.5|174268.7|174178.7|174420.6|174330.6|174219.5|174129.5|925
1597668000000|2020-08-17 12:40:00|174268.8|174178.8|174245.3|174155.3|174272.4|174182.4|174232.2|174142.2|757
1597668300000|2020-08-17 12:45:00|174242.4|174152.4|174256.2|174166.2|174386.1|174296.1|174238.1|174148.1|846
1597668600000|2020-08-17 12:50:00|174255.8|174165.8|174418.2|174328.2|174420.7|174330.7|174246.2|174156.2|836
1597668900000|2020-08-17 12:55:00|174419|174329|174454.3|174364.3|174478.8|174388.8|174310.1|174220.1|918
1597669200000|2020-08-17 13:00:00|174453.8|174363.8|174448|174358|174479.1|174389.1|174370.6|174280.6|873
1597669500000|2020-08-17 13:05:00|174447.7|174357.7|174448.1|174358.1|174458.7|174368.7|174319.2|174229.2|829
1597669800000|2020-08-17 13:10:00|174447.1|174357.1|174422|174332|174464|174374|174366.7|174276.7|829
1597670100000|2020-08-17 13:15:00|174422.6|174332.6|174428.5|174338.5|174450.6|174360.6|174359.5|174269.5|705
1597670400000|2020-08-17 13:20:00|174429.1|174339.1|174275.2|174185.2|174453.7|174363.7|174275.2|174185.2|708
1597670700000|2020-08-17 13:25:00|174279.7|174189.7|174246.4|174156.4|174308.6|174218.6|174174.6|174084.6|969
1597671000000|2020-08-17 13:30:00|174244.5|174154.5|174168.5|174078.5|174419.6|174329.6|174168.5|174078.5|1031
1597671300000|2020-08-17 13:35:00|174172.7|174082.7|174248.8|174158.8|174352.4|174262.4|174112.6|174022.6|1075
1597671600000|2020-08-17 13:40:00|174251.1|174161.1|174063.7|173973.7|174251.1|174161.1|174057.7|173967.7|978
1597671900000|2020-08-17 13:45:00|174062.7|173972.7|174165.4|174075.4|174176.1|174086.1|173981.8|173891.8|1045
1597672200000|2020-08-17 13:50:00|174166.6|174076.6|174119.1|174029.1|174166.6|174076.6|173849.1|173759.1|1026
1597672500000|2020-08-17 13:55:00|174119|174029|174299.5|174209.5|174317.3|174227.3|174092.6|174002.6|995
1597672800000|2020-08-17 14:00:00|174297.3|174207.3|174209.4|174119.4|174355.7|174265.7|174163.1|174073.1|905
1597673100000|2020-08-17 14:05:00|174209.5|174119.5|174171.7|174081.7|174249.4|174159.4|174121.6|174031.6|1001
1597673400000|2020-08-17 14:10:00|174171.2|174081.2|174439.5|174349.5|174442.8|174352.8|174147.3|174057.3|988
1597673700000|2020-08-17 14:15:00|174437.1|174347.1|174465.4|174375.4|174472.7|174382.7|174359.2|174269.2|1043
1597674000000|2020-08-17 14:20:00|174467.3|174377.3|174418.2|174328.2|174469.5|174379.5|174343.5|174253.5|1051
1597674300000|2020-08-17 14:25:00|174416.9|174326.9|174491.9|174401.9|174538.2|174448.2|174403.6|174313.6|923
1597674600000|2020-08-17 14:30:00|174495|174405|174362.2|174272.2|174495.4|174405.4|174327.2|174237.2|1044
1597674900000|2020-08-17 14:35:00|174361.4|174271.4|174590.2|174500.2|174593.3|174503.3|174281.4|174191.4|998
1597675200000|2020-08-17 14:40:00|174591.6|174501.6|174740.3|174650.3|174818.9|174728.9|174545|174455|991
1597675500000|2020-08-17 14:45:00|174737.2|174647.2|174867.8|174777.8|174876.4|174786.4|174724.6|174634.6|937
1597675800000|2020-08-17 14:50:00|174873|174783|174760.2|174670.2|174963.3|174873.3|174731.1|174641.1|980
1597676100000|2020-08-17 14:55:00|174760.9|174670.9|174809.3|174719.3|174904.6|174814.6|174755.2|174665.2|1003
1597676400000|2020-08-17 15:00:00|174805.6|174715.6|174749.9|174659.9|174815|174725|174708.3|174618.3|1039
1597676700000|2020-08-17 15:05:00|174750|174660|174931.8|174841.8|174940.8|174850.8|174750|174660|948
1597677000000|2020-08-17 15:10:00|174928.6|174838.6|174887.8|174797.8|174980.8|174890.8|174839|174749|901
1597677300000|2020-08-17 15:15:00|174887.6|174797.6|174756.6|174666.6|174895.5|174805.5|174755.3|174665.3|982
1597677600000|2020-08-17 15:20:00|174756.1|174666.1|174780.4|174690.4|174878.2|174788.2|174741.9|174651.9|963
1597677900000|2020-08-17 15:25:00|174780.5|174690.5|174822.1|174732.1|174842.8|174752.8|174778.4|174688.4|760
1597678200000|2020-08-17 15:30:00|174805.1|174715.1|174956.2|174866.2|174981.3|174891.3|174805.1|174715.1|843
1597678500000|2020-08-17 15:35:00|174957.3|174867.3|174869.5|174779.5|174974.2|174884.2|174800.1|174710.1|914
1597678800000|2020-08-17 15:40:00|174869.6|174779.6|174865.1|174775.1|174887|174797|174822.1|174732.1|917
1597679100000|2020-08-17 15:45:00|174863.5|174773.5|174798.9|174708.9|174892.3|174802.3|174781.7|174691.7|934
1597679400000|2020-08-17 15:50:00|174800.7|174710.7|174767.9|174677.9|174820.5|174730.5|174753|174663|902
1597679700000|2020-08-17 15:55:00|174768|174678|174759.3|174669.3|174772|174682|174693.4|174603.4|929
1597680000000|2020-08-17 16:00:00|174758.8|174668.8|174712.2|174622.2|174763.8|174673.8|174701.6|174611.6|941
1597680300000|2020-08-17 16:05:00|174713.3|174623.3|174713.8|174623.8|174738|174648|174707.4|174617.4|948
1597680600000|2020-08-17 16:10:00|174714.3|174624.3|174655.3|174565.3|174742.1|174652.1|174640.5|174550.5|851
1597680900000|2020-08-17 16:15:00|174655.1|174565.1|174769.8|174679.8|174771.6|174681.6|174646.5|174556.5|836
1597681200000|2020-08-17 16:20:00|174768.8|174678.8|174797.9|174707.9|174807.1|174717.1|174764.2|174674.2|697
1597681500000|2020-08-17 16:25:00|174797.6|174707.6|174909.8|174819.8|174915.3|174825.3|174764.3|174674.3|800
1597681800000|2020-08-17 16:30:00|174907.3|174817.3|174963.4|174873.4|174980.5|174890.5|174906.1|174816.1|805
1597682100000|2020-08-17 16:35:00|174963.6|174873.6|174969.8|174879.8|174982.6|174892.6|174953.9|174863.9|687
1597682400000|2020-08-17 16:40:00|174970.4|174880.4|174895.3|174805.3|174976.9|174886.9|174884.1|174794.1|690
1597682700000|2020-08-17 16:45:00|174894.8|174804.8|174862.8|174772.8|174896.4|174806.4|174841.8|174751.8|656
1597683000000|2020-08-17 16:50:00|174862.9|174772.9|174841.2|174751.2|174873.4|174783.4|174833.2|174743.2|476
1597683300000|2020-08-17 16:55:00|174841.3|174751.3|174861.3|174771.3|174863.8|174773.8|174831.4|174741.4|424
1597683600000|2020-08-17 17:00:00|174862.9|174772.9|174874.9|174784.9|174877.5|174787.5|174842.5|174752.5|700
1597683900000|2020-08-17 17:05:00|174875.4|174785.4|174874.7|174784.7|174891.1|174801.1|174844.2|174754.2|555
1597684200000|2020-08-17 17:10:00|174876|174786|174876.8|174786.8|174888.2|174798.2|174868.4|174778.4|487
1597684500000|2020-08-17 17:15:00|174876.4|174786.4|174863|174773|174879.9|174789.9|174852|174762|444
1597684800000|2020-08-17 17:20:00|174860.8|174770.8|174862.8|174772.8|174868.3|174778.3|174855.8|174765.8|465
1597685100000|2020-08-17 17:25:00|174861.3|174771.3|174862.1|174772.1|174875.3|174785.3|174854.3|174764.3|598
1597685400000|2020-08-17 17:30:00|174862.5|174772.5|174873.3|174783.3|174878.8|174788.8|174857.2|174767.2|562
1597685700000|2020-08-17 17:35:00|174874.2|174784.2|174898.4|174808.4|174909.2|174819.2|174857.2|174767.2|516
1597686000000|2020-08-17 17:40:00|174897.7|174807.7|174867.8|174777.8|174905.4|174815.4|174866.9|174776.9|586
1597686300000|2020-08-17 17:45:00|174871.9|174781.9|174897|174807|174905.5|174815.5|174858|174768|472
1597686600000|2020-08-17 17:50:00|174897.8|174807.8|174950.2|174860.2|174958.2|174868.2|174895.7|174805.7|345
1597686900000|2020-08-17 17:55:00|174950.7|174860.7|175025.6|174935.6|175038|174948|174948.8|174858.8|526
1597687200000|2020-08-17 18:00:00|175025.5|174935.5|175122.5|175032.5|175131.9|175041.9|175025.5|174935.5|531
1597687500000|2020-08-17 18:05:00|175123.1|175033.1|175132|175042|175141.2|175051.2|175113.5|175023.5|856
1597687800000|2020-08-17 18:10:00|175131.3|175041.3|175100.1|175010.1|175135.7|175045.7|175078|174988|789
1597688100000|2020-08-17 18:15:00|175099|175009|175091|175001|175108.8|175018.8|175086.2|174996.2|905
1597688400000|2020-08-17 18:20:00|175091.1|175001.1|174920.4|174830.4|175106.1|175016.1|174910.4|174820.4|589
1597688700000|2020-08-17 18:25:00|174919.7|174829.7|175015.2|174925.2|175021.5|174931.5|174903.8|174813.8|543
1597689000000|2020-08-17 18:30:00|175015.4|174925.4|174973.5|174883.5|175018.3|174928.3|174971.7|174881.7|417
1597689300000|2020-08-17 18:35:00|174977.4|174887.4|174980.5|174890.5|174994.8|174904.8|174954|174864|544
1597689600000|2020-08-17 18:40:00|174981.9|174891.9|174984|174894|174993.8|174903.8|174953|174863|588
1597689900000|2020-08-17 18:45:00|174982.5|174892.5|174973.4|174883.4|174998.5|174908.5|174962.1|174872.1|464
1597690200000|2020-08-17 18:50:00|174974.9|174884.9|175001.7|174911.7|175010.9|174920.9|174972.3|174882.3|511
1597690500000|2020-08-17 18:55:00|175002.1|174912.1|175138.9|175048.9|175140.5|175050.5|174997.9|174907.9|678
1597690800000|2020-08-17 19:00:00|175138.3|175048.3|175070.8|174980.8|175138.3|175048.3|175031.7|174941.7|719
1597691100000|2020-08-17 19:05:00|175071.7|174981.7|175091.3|175001.3|175100.8|175010.8|175062.2|174972.2|344
1597691400000|2020-08-17 19:10:00|175095.3|175005.3|175279.4|175189.4|175295.8|175205.8|175088.2|174998.2|563
1597691700000|2020-08-17 19:15:00|175273.7|175183.7|175260.2|175170.2|175301.7|175211.7|175245.5|175155.5|531
1597692000000|2020-08-17 19:20:00|175257.5|175167.5|175311.1|175221.1|175313.5|175223.5|175249.3|175159.3|601
1597692300000|2020-08-17 19:25:00|175321|175231|175307.9|175217.9|175332.3|175242.3|175296.5|175206.5|430
1597692600000|2020-08-17 19:30:00|175308.8|175218.8|175347.6|175217.6|175420.9|175290.9|175296.2|175187.7|515
1597692900000|2020-08-17 19:35:00|175346.8|175216.8|175296.2|175166.2|175352.6|175234|175255.6|175148.8|475
1597693200000|2020-08-17 19:40:00|175293.5|175163.5|175241.7|175151.7|175303.9|175183.2|175203.2|175096.5|659
1597693500000|2020-08-17 19:45:00|175243|175153|175218.7|175088.7|175404.4|175274.4|175197.7|175067.7|804
1597693800000|2020-08-17 19:50:00|175217.7|175087.7|175189.2|175099.2|175225.2|175113.5|175184.2|175072.4|400
1597694100000|2020-08-17 19:55:00|175188|175098|175303.9|175173.9|175324.9|175208|175181.1|175074.9|492
1597694400000|2020-08-17 20:00:00|175306|175176|175297.4|175167.4|175327.5|175197.5|175213.5|175083.5|550
1597694700000|2020-08-17 20:05:00|175297.5|175167.5|175251.7|175121.7|175314|175203.5|175249.3|175119.3|547
1597695000000|2020-08-17 20:10:00|175253.2|175123.2|175190.1|175060.1|175259.6|175160.4|175170.5|175055.4|612
1597695300000|2020-08-17 20:15:00|175196.3|175066.3|175155.4|175025.4|175203.1|175073.1|175121.1|174991.1|460
1597695600000|2020-08-17 20:20:00|175153.5|175023.5|175184.5|175054.5|175198.6|175068.6|175129.6|174999.6|375
1597695900000|2020-08-17 20:25:00|175184|175054|175182.8|175052.8|175211|175081|175167|175037|291
1597696200000|2020-08-17 20:30:00|175182.7|175052.7|175039.2|174909.2|175185.7|175055.7|175033.4|174903.4|235
1597696500000|2020-08-17 20:35:00|175038|174908|175056.1|174926.1|175070.4|174940.4|175035.7|174905.7|303
1597696800000|2020-08-17 20:40:00|175054.8|174924.8|175018.2|174888.2|175064.4|174934.4|174998.7|174878.8|233
1597697100000|2020-08-17 20:45:00|175018.7|174888.7|175034.5|174904.5|175034.5|174910.6|174996|174874.8|255
1597697400000|2020-08-17 20:50:00|175032.4|174902.4|175023.1|174893.1|175037.9|174911.5|175001.5|174884.5|169
1597697700000|2020-08-17 20:55:00|175021.4|174891.4|175254.8|174991.8|175254.8|175002.8|175020.3|174852.3|477
1597698000000|2020-08-17 21:00:00|175196.3|174933.3|175242|174979|175253.8|174990.8|175174|174911|44
1597698300000|2020-08-17 21:05:00|175223|174960|175241|174978|175351.5|175088.5|175200.2|174937.2|92
1597698600000|2020-08-17 21:10:00|175224.2|174961.2|175213.4|174950.4|175265.7|175002.7|175198|174935|160
1597698900000|2020-08-17 21:15:00|175204.9|174941.9|175212.5|174949.5|175351.4|175088.4|175198|174935|119
1597699200000|2020-08-17 21:20:00|175213.7|174950.7|175265.8|175002.8|175351.4|175088.4|175198|174935|125
1597699500000|2020-08-17 21:25:00|175250.9|174987.9|175198|174935|175305.3|175042.3|175198|174935|114
1597699800000|2020-08-17 21:30:00|175302.6|175039.6|175260|174997|175332.3|175069.3|175188.9|174925.9|305
1597700100000|2020-08-17 21:35:00|175259.3|174996.3|175306.4|175043.4|175391|175128|175204.1|174941.1|174
1597700400000|2020-08-17 21:40:00|175278.4|175015.4|175263.2|175000.2|175362.7|175099.7|175208.6|174945.6|156
1597700700000|2020-08-17 21:45:00|175298.4|175035.4|175211.5|174948.5|175378.5|175115.5|175210.7|174947.7|148
1597701000000|2020-08-17 21:50:00|175216.9|174953.9|175218.5|174955.5|175254.7|174991.7|175064.8|174801.8|89
1597701300000|2020-08-17 21:55:00|175230|174967|175295.5|175032.5|175400.5|175137.5|175179|174916|202
1597701600000|2020-08-17 22:00:00|175339.5|175076.5|175230.5|174967.5|175339.5|175076.5|175143|174880|350
1597701900000|2020-08-17 22:05:00|175233.7|174970.7|175236.2|174973.2|175279.3|175016.3|175154.3|174891.3|371
1597702200000|2020-08-17 22:10:00|175239.2|174976.2|175105.7|174842.7|175272.5|175009.5|175050|174787|766
1597702500000|2020-08-17 22:15:00|175138.3|174875.3|175072.7|174809.7|175138.3|174875.3|175033.2|174770.2|657
1597702800000|2020-08-17 22:20:00|175070.3|174807.3|175087.4|174824.4|175107.4|174844.4|175029|174766|430
1597703100000|2020-08-17 22:25:00|175087.6|174824.6|175099.9|174836.9|175193.3|174930.3|175050.7|174787.7|574
1597703400000|2020-08-17 22:30:00|175133.3|174870.3|175034.5|174771.5|175182.3|174919.3|175019|174756|783
1597703700000|2020-08-17 22:35:00|175067|174804|175013.2|174750.2|175164.4|174901.4|175011.5|174748.5|713
1597704000000|2020-08-17 22:40:00|175012.8|174749.8|175072.9|174809.9|175265.4|175002.4|174973.8|174710.8|621
1597704300000|2020-08-17 22:45:00|175056.5|174793.5|175035.7|174772.7|175191.5|174928.5|175034.1|174771.1|426
1597704600000|2020-08-17 22:50:00|175032.6|174769.6|175084.7|174821.7|175196.2|174933.2|175029.5|174766.5|680
1597704900000|2020-08-17 22:55:00|175084.6|174821.6|175143.3|174880.3|175203.4|174940.4|175035.3|174772.3|293
1597705200000|2020-08-17 23:00:00|175126.2|174863.2|175086.3|174823.3|175181|174918|174998.9|174735.9|687
1597705500000|2020-08-17 23:05:00|175088.5|174825.5|175104.1|174841.1|175126.6|174863.6|174984.3|174721.3|542
1597705800000|2020-08-17 23:10:00|175106|174843|175107.7|174862|175121.1|174893.7|175089.4|174834.8|276
1597706100000|2020-08-17 23:15:00|175112.1|174855.1|175050.8|174920.8|175128.1|174937.9|175038.5|174817.9|267
1597706400000|2020-08-17 23:20:00|175051.8|174921.8|175116.6|174868.7|175177.2|174942.5|175040|174814|318
1597706700000|2020-08-17 23:25:00|175118|174864.2|175244|174981|175308.5|175074.7|175111.1|174848.1|584
1597707000000|2020-08-17 23:30:00|175245.6|174982.6|175300.3|175037.3|175327.8|175095.9|175225.9|174972.9|338
1597707300000|2020-08-17 23:35:00|175294.2|175033.9|175297.7|175034.7|175321.9|175058.9|175248|174990.9|231
1597707600000|2020-08-17 23:40:00|175297.5|175034.5|175277.1|175014.1|175312.2|175049.2|175236|174973|437
1597707900000|2020-08-17 23:45:00|175276.9|175013.9|175284.9|175021.9|175300.8|175040.2|175237.8|174974.8|292
1597708200000|2020-08-17 23:50:00|175282.7|175019.7|175305.3|175042.3|175319.7|175056.7|175254.9|174997.7|573
1597708500000|2020-08-17 23:55:00|175311.8|175048.8|175298.4|175035.4|175318.7|175062.4|175263.4|175000.4|332
1597708800000|2020-08-18 00:00:00|175291.4|175028.4|175364.8|175101.8|175390.1|175127.1|175291.1|175028.1|575
1597709100000|2020-08-18 00:05:00|175366.3|175103.3|175331.2|175068.2|175503.7|175272.9|175305.1|175042.1|980
1597709400000|2020-08-18 00:10:00|175329.6|175066.6|175375.1|175112.1|175472.2|175290|175256.8|174993.8|954
1597709700000|2020-08-18 00:15:00|175369.6|175106.6|175362.7|175099.7|175421.1|175158.1|175318.5|175055.5|857
1597710000000|2020-08-18 00:20:00|175364.6|175101.6|175364.8|175101.8|175420.8|175157.8|175320.8|175057.8|1142
1597710300000|2020-08-18 00:25:00|175370.4|175107.4|175314.8|175051.8|175377.7|175114.7|175257.3|174994.3|1067
1597710600000|2020-08-18 00:30:00|175315.2|175052.2|175370.1|175107.1|175392.9|175129.9|175279|175016|838
1597710900000|2020-08-18 00:35:00|175375.9|175112.9|175351.5|175088.5|175396.6|175133.6|175263.2|175000.2|916
1597711200000|2020-08-18 00:40:00|175349.2|175086.2|175294.6|175031.6|175379.5|175116.5|175262.8|174999.8|1123
1597711500000|2020-08-18 00:45:00|175292.7|175029.7|175300.4|175044.5|175306.5|175064.4|175263.6|175009.8|1054
1597711800000|2020-08-18 00:50:00|175298.7|175042.6|175239.9|175109.9|175309.6|175125.4|175229.5|174992.7|841
1597712100000|2020-08-18 00:55:00|175236.7|175106.7|175215.6|174964.8|175317|175120.7|175202.3|174956|599
1597712400000|2020-08-18 01:00:00|175218.5|174967.7|175320.9|175057.9|175326.1|175072|175178.3|174941.8|540
1597712700000|2020-08-18 01:05:00|175320.7|175057.7|175183.8|174949.9|175341.7|175116.2|175172|174922.3|684
1597713000000|2020-08-18 01:10:00|175190.6|174955.6|175221.9|174980.2|175338.6|175099.9|175085.6|174870.8|741
1597713300000|2020-08-18 01:15:00|175224.7|174974.1|175236.3|174973.3|175255.9|175016.3|175094.9|174891.5|747
1597713600000|2020-08-18 01:20:00|175237|174974|175192.9|174950.7|175286.6|175023.6|175098.7|174892.2|730
1597713900000|2020-08-18 01:25:00|175196.9|174933.9|175320.7|175057.7|175320.7|175087.6|175010.8|174825.5|517
1597714200000|2020-08-18 01:30:00|175315.3|175070.2|175259|174996|175373.6|175110.6|175096.1|174892.7|761
1597714500000|2020-08-18 01:35:00|175258.5|174995.5|175252.8|174989.8|175322.8|175101.5|175202|174955.2|938
1597714800000|2020-08-18 01:40:00|175252.7|174989.7|175251.5|175002.3|175318.8|175058.8|175226.1|174963.1|887
1597715100000|2020-08-18 01:45:00|175256|175007|175243.8|174980.8|175267.9|175016.5|175212.1|174954.2|939
1597715400000|2020-08-18 01:50:00|175249.1|174986.1|175236.5|174973.5|175269.1|175006.1|175213.9|174950.9|895
1597715700000|2020-08-18 01:55:00|175236.6|174973.6|175234|174971|175247.1|175003.5|175205.2|174946.7|449
1597716000000|2020-08-18 02:00:00|175234.5|174971.5|175201|174938|175247.4|175045.1|175145.9|174882.9|837
1597716300000|2020-08-18 02:05:00|175199.2|174936.2|175148.7|174937.8|175230.1|175031|175136.5|174901.9|840
1597716600000|2020-08-18 02:10:00|175151.3|174936|175116.1|174986.1|175164.9|174990.1|175097.4|174903.1|440
1597716900000|2020-08-18 02:15:00|175110.5|174980.5|175117.7|174987.7|175165.5|174992|175089.6|174903.5|497
1597717200000|2020-08-18 02:20:00|175115|174985|175097.5|174967.5|175118.1|174985.5|175071.5|174899.3|384
1597717500000|2020-08-18 02:25:00|175086.9|174956.9|175100.6|174970.6|175160|174998.1|175078|174909.2|462
1597717800000|2020-08-18 02:30:00|175102.2|174972.2|175112.4|174982.4|175180.5|175000.8|175090.5|174929.8|504
1597718100000|2020-08-18 02:35:00|175113.1|174983.1|175101.6|174971.6|175156.7|174996.3|175087.6|174918.2|453
1597718400000|2020-08-18 02:40:00|175101.9|174971.9|175104.8|174974.8|175118.5|174988.5|175091.3|174961.3|586
1597718700000|2020-08-18 02:45:00|175105|174975|175132.7|175002.7|175183.9|175022.2|175094.1|174878|629
1597719000000|2020-08-18 02:50:00|175132.4|175002.4|175151.7|175021.7|175201.9|175037.1|175132.4|174938.9|567
1597719300000|2020-08-18 02:55:00|175151.4|175021.4|175135.6|175005.6|175209.9|175028.3|175112|174919.9|607
1597719600000|2020-08-18 03:00:00|175136.1|175006.1|175190.6|175060.6|175393.6|175193.3|175127.7|174962.6|563
1597719900000|2020-08-18 03:05:00|175189|175059|175221.8|175002.5|175304|175110.8|175128.8|174944|743
1597720200000|2020-08-18 03:10:00|175216.4|175008.4|175328.9|175071.8|175353.9|175168.5|175173.4|174949.2|729
1597720500000|2020-08-18 03:15:00|175319.4|175070.9|175194.6|175064.6|175389.7|175212.7|175193.6|175009.4|752
1597720800000|2020-08-18 03:20:00|175199|175069|175192.8|175062.8|175275.4|175081.3|175177.8|174998.7|493
1597721100000|2020-08-18 03:25:00|175229.1|175022.2|175225.5|175095.5|175308.9|175124.3|175175.8|174991.6|673
1597721400000|2020-08-18 03:30:00|175226.6|175096.6|175350|175087.3|175366.2|175161.3|175131.5|174935|675
1597721700000|2020-08-18 03:35:00|175351.6|175088.6|175321.9|175107.9|175356.6|175158.9|175251|175069.6|319
1597722000000|2020-08-18 03:40:00|175324|175110|175278.8|175148.8|175332.2|175166|175251|175080.3|200
1597722300000|2020-08-18 03:45:00|175280.1|175150.1|175216.3|175086.3|175362.9|175162.6|175178.3|174982.2|411
1597722600000|2020-08-18 03:50:00|175218.4|175088.4|175227.8|175018.3|175274.2|175102|175126.6|174944.3|455
1597722900000|2020-08-18 03:55:00|175225.7|175019.8|175159.6|175029.6|175253.9|175057.2|175125.2|174950.2|473
1597723200000|2020-08-18 04:00:00|175165.3|175035.3|175215|174984.1|175317.5|175070.6|175158|174926.7|499
1597723500000|2020-08-18 04:05:00|175218.4|174987.6|175239.7|174976.7|175250.3|175020.6|175150.1|174941.6|634
1597723800000|2020-08-18 04:10:00|175237.3|174974.3|175250.7|174987.7|175257.8|175000.4|175213.9|174954.2|501
1597724100000|2020-08-18 04:15:00|175252.1|174989.1|175253.3|174990.3|175306.4|175052.3|175204.6|174941.6|847
1597724400000|2020-08-18 04:20:00|175262.2|174999.2|175224.1|174961.1|175304.7|175041.7|175206.9|174947.2|637
1597724700000|2020-08-18 04:25:00|175227.2|174964.2|175189.6|174947.2|175280.3|175017.3|175144.6|174898|957
1597725000000|2020-08-18 04:30:00|175194.1|174943|175210.8|174967.1|175341.6|175092.3|175137.6|174938.8|943
1597725300000|2020-08-18 04:35:00|175221.8|174958.8|175102.9|174972.9|175234.9|175024.1|175093.3|174921.4|977
1597725600000|2020-08-18 04:40:00|175099.9|174969.9|175102.4|174972.4|175166.2|174989.7|175087.9|174910.6|649
1597725900000|2020-08-18 04:45:00|175103.5|174973.5|175116.7|174986.7|175180.2|175016.5|175091.4|174913.3|590
1597726200000|2020-08-18 04:50:00|175115.2|174985.2|175093.6|174963.6|175179.6|175019.9|175082.9|174902.6|448
1597726500000|2020-08-18 04:55:00|175091.8|174961.8|175088.7|174958.7|175130.8|174977.6|175066.4|174902.7|426
1597726800000|2020-08-18 05:00:00|175090.6|174960.6|175080.8|174950.8|175101.6|174971.6|175063.5|174933.5|389
1597727100000|2020-08-18 05:05:00|175079.8|174949.8|175085.4|174955.4|175107.4|174977.4|175047|174917|354
1597727400000|2020-08-18 05:10:00|175076.3|174946.3|175042.5|174912.5|175098.5|174968.5|175041.3|174911.3|327
1597727700000|2020-08-18 05:15:00|175045.2|174915.2|175048.6|174918.6|175065.5|174935.5|175033.2|174903.2|238
1597728000000|2020-08-18 05:20:00|175049.4|174919.4|175036.1|174906.1|175053.5|174923.5|175007.1|174877.1|279
1597728300000|2020-08-18 05:25:00|175034.8|174904.8|175030.7|174900.7|175057.9|174927.9|175017|174887|382
1597728600000|2020-08-18 05:30:00|175030|174900|175030.9|174900.9|175047|174917|175021|174891|374
1597728900000|2020-08-18 05:35:00|175022.3|174892.3|175032|174902|175040.7|174910.7|174963.9|174833.9|458
1597729200000|2020-08-18 05:40:00|175028.2|174898.2|174965.5|174835.5|175064.7|174934.7|174935|174805|637
1597729500000|2020-08-18 05:45:00|174964.9|174834.9|174967.2|174837.2|174985.7|174855.7|174928.1|174798.1|526
1597729800000|2020-08-18 05:50:00|174968|174838|174981|174851|174981.9|174851.9|174958.1|174828.1|439
1597730100000|2020-08-18 05:55:00|174980.6|174850.6|174979|174849|174987.8|174857.8|174963.5|174833.5|514
1597730400000|2020-08-18 06:00:00|174979.8|174849.8|174811|174681|174979.8|174849.8|174805|174675|669
1597730700000|2020-08-18 06:05:00|174814.5|174684.5|174998.2|174868.2|175034.9|174904.9|174790|174668.9|775
1597731000000|2020-08-18 06:10:00|174996.8|174866.8|175051.3|174921.3|175090.5|174960.5|174969|174839|622
1597731300000|2020-08-18 06:15:00|175042.9|174912.9|174966.4|174836.4|175073.9|174953.6|174874.6|174765.1|762
1597731600000|2020-08-18 06:20:00|174965.4|174835.4|175015.6|174885.6|175034.9|174904.9|174909.4|174788.8|715
1597731900000|2020-08-18 06:25:00|175016.7|174886.7|175038.1|174908.1|175188.9|175082.4|174986.6|174866.6|851
1597732200000|2020-08-18 06:30:00|175045.4|174915.4|174811.2|174721.2|175089.7|174999.7|174804.2|174714.2|818
1597732500000|2020-08-18 06:35:00|174810|174720|174790.9|174700.9|174810.7|174720.7|174709.6|174604.8|838
1597732800000|2020-08-18 06:40:00|174791.4|174701.4|174937.1|174847.1|174943.5|174853.5|174784.8|174694.8|800
1597733100000|2020-08-18 06:45:00|174937.5|174847.5|174889.5|174799.5|174957.1|174867.1|174886.8|174796.8|572
1597733400000|2020-08-18 06:50:00|174890.8|174800.8|174778.3|174688.3|174890.8|174800.8|174705.2|174615.2|727
1597733700000|2020-08-18 06:55:00|174778.6|174688.6|174819.4|174729.4|174941.8|174851.8|174775.7|174685.7|902
1597734000000|2020-08-18 07:00:00|174819.1|174729.1|174831.9|174741.9|174911.7|174821.7|174764.2|174674.2|1027
1597734300000|2020-08-18 07:05:00|174832.3|174742.3|174792.6|174702.6|174908.3|174818.3|174705.9|174615.9|946
1597734600000|2020-08-18 07:10:00|174792.2|174702.2|174616.1|174526.1|174825.1|174735.1|174591.2|174501.2|898
1597734900000|2020-08-18 07:15:00|174615.7|174525.7|174547.8|174457.8|174725.1|174635.1|174497|174407|1004
1597735200000|2020-08-18 07:20:00|174547.4|174457.4|174558.9|174468.9|174571.8|174481.8|174497.8|174407.8|925
1597735500000|2020-08-18 07:25:00|174559.8|174469.8|174570.8|174480.8|174710.4|174620.4|174507.2|174417.2|856
1597735800000|2020-08-18 07:30:00|174570.5|174480.5|174629.9|174539.9|174636.7|174546.7|174471.4|174381.4|812
1597736100000|2020-08-18 07:35:00|174621.9|174531.9|174296.3|174206.3|174708.6|174618.6|174295.1|174205.1|927
1597736400000|2020-08-18 07:40:00|174299.8|174209.8|174440.2|174310.2|174449.9|174359.9|174270.7|174180.7|919
1597736700000|2020-08-18 07:45:00|174443.4|174313.4|174414.2|174324.2|174445.7|174355.7|174368.4|174278.4|826
1597737000000|2020-08-18 07:50:00|174415.8|174325.8|174503.4|174413.4|174589.8|174499.8|174370|174280|898
1597737300000|2020-08-18 07:55:00|174503|174413|174475.5|174385.5|174606.2|174516.2|174427.9|174337.9|916
1597737600000|2020-08-18 08:00:00|174484.4|174394.4|174525.2|174435.2|174575.3|174485.3|174459.5|174369.5|1034
1597737900000|2020-08-18 08:05:00|174524.3|174434.3|174412.5|174322.5|174528.2|174438.2|174384.2|174294.2|736
1597738200000|2020-08-18 08:10:00|174413.9|174323.9|174409.3|174319.3|174502.3|174412.3|174392.8|174302.8|798
1597738500000|2020-08-18 08:15:00|174410.2|174320.2|174412.5|174322.5|174458.7|174368.7|174315.8|174225.8|873
1597738800000|2020-08-18 08:20:00|174412|174322|174516.1|174426.1|174534.1|174444.1|174393.3|174303.3|883
1597739100000|2020-08-18 08:25:00|174514.9|174424.9|174496|174406|174526.1|174436.1|174477.9|174387.9|892
1597739400000|2020-08-18 08:30:00|174497.4|174407.4|174486.8|174396.8|174517.1|174427.1|174473.2|174383.2|717
1597739700000|2020-08-18 08:35:00|174486.4|174396.4|174421.4|174331.4|174487.6|174397.6|174403.9|174301.4|849
1597740000000|2020-08-18 08:40:00|174420.6|174330.6|174372|174282|174455.7|174365.7|174304.8|174214.8|916
1597740300000|2020-08-18 08:45:00|174362.8|174272.8|174375.2|174285.2|174379|174289|174285.7|174195.7|741
1597740600000|2020-08-18 08:50:00|174372.3|174282.3|174220.2|174130.2|174417.9|174327.9|174219.7|174129.7|884
1597740900000|2020-08-18 08:55:00|174220.6|174130.6|174136.4|174046.4|174242.9|174152.9|174072.1|173982.1|981
1597741200000|2020-08-18 09:00:00|174140.8|174050.8|174121.6|174031.6|174192.1|174102.1|174099.7|174009.7|925
1597741500000|2020-08-18 09:05:00|174123.2|174033.2|174183.1|174093.1|174194.5|174104.5|174121.6|174031.6|914
1597741800000|2020-08-18 09:10:00|174178.2|174088.2|174100.4|174010.4|174183.5|174093.5|174083.9|173993.9|737
1597742100000|2020-08-18 09:15:00|174101.2|174011.2|174224.2|174134.2|174240.1|174150.1|174093|174003|820
1597742400000|2020-08-18 09:20:00|174223.5|174133.5|174081.1|173991.1|174226.7|174136.7|174065.1|173975.1|831
1597742700000|2020-08-18 09:25:00|174082.4|173992.4|174009.9|173919.9|174119.4|174029.4|174000.3|173910.3|770
1597743000000|2020-08-18 09:30:00|174008.1|173918.1|174038.7|173948.7|174113.9|174023.9|173973.3|173883.3|781
1597743300000|2020-08-18 09:35:00|174038.4|173948.4|174209.1|174119.1|174267.6|174177.6|173965.3|173875.3|792
1597743600000|2020-08-18 09:40:00|174208.5|174118.5|174248.3|174158.3|174251.2|174161.2|174066.4|173976.4|791
1597743900000|2020-08-18 09:45:00|174248.6|174158.6|174313.7|174223.7|174326|174236|174225.4|174135.4|842
1597744200000|2020-08-18 09:50:00|174314.8|174224.8|174413.1|174323.1|174424.3|174334.3|174270.7|174180.7|743
1597744500000|2020-08-18 09:55:00|174407.6|174317.6|174371.1|174281.1|174418.8|174328.8|174351|174261|755
1597744800000|2020-08-18 10:00:00|174372.4|174282.4|174422|174332|174426.4|174336.4|174356.5|174266.5|809
1597745100000|2020-08-18 10:05:00|174424.3|174334.3|174267.3|174177.3|174425.8|174335.8|174261.8|174171.8|823
1597745400000|2020-08-18 10:10:00|174266.6|174176.6|174143|174053|174268.2|174178.2|174094.7|174004.7|905
1597745700000|2020-08-18 10:15:00|174143.1|174053.1|174001.7|173911.7|174185.9|174095.9|173997.6|173907.6|896
1597746000000|2020-08-18 10:20:00|174001.1|173911.1|173981.9|173891.9|174068.3|173978.3|173972|173882|829
1597746300000|2020-08-18 10:25:00|173981.6|173891.6|173916.1|173826.1|174040|173950|173804.1|173714.1|841
1597746600000|2020-08-18 10:30:00|173915.8|173825.8|174120.8|174030.8|174144.3|174054.3|173894.2|173804.2|815
1597746900000|2020-08-18 10:35:00|174119.2|174029.2|173810|173720|174119.2|174029.2|173798.3|173708.3|776
1597747200000|2020-08-18 10:40:00|173809.2|173719.2|173876.4|173786.4|173890.1|173800.1|173806.9|173716.9|951
1597747500000|2020-08-18 10:45:00|173875.9|173785.9|173924.1|173834.1|173994.4|173904.4|173857.9|173767.9|849
1597747800000|2020-08-18 10:50:00|173924.4|173834.4|174013.3|173923.3|174013.3|173923.3|173881.2|173791.2|726
1597748100000|2020-08-18 10:55:00|174011.6|173921.6|174109.6|174019.6|174123.5|174033.5|173986.6|173896.6|777
1597748400000|2020-08-18 11:00:00|174106.3|174016.3|173929|173839|174118.1|174028.1|173904.1|173814.1|934
1597748700000|2020-08-18 11:05:00|173929.8|173839.8|174010.2|173920.2|174067.6|173977.6|173921.3|173831.3|1029
1597749000000|2020-08-18 11:10:00|174010.7|173920.7|173956|173866|174017.4|173927.4|173926.4|173836.4|910
1597749300000|2020-08-18 11:15:00|173955.5|173865.5|174050.2|173960.2|174072.8|173982.8|173923.7|173833.7|828
1597749600000|2020-08-18 11:20:00|174049.6|173959.6|174141.4|174051.4|174146.5|174056.5|173983.9|173893.9|766
1597749900000|2020-08-18 11:25:00|174140|174050|174202|174112|174211.8|174121.8|174087.3|173997.3|824
1597750200000|2020-08-18 11:30:00|174192|174102|174159|174069|174192|174102|174090.3|174000.3|754
1597750500000|2020-08-18 11:35:00|174158.2|174068.2|174169.8|174079.8|174207.2|174117.2|174101|174011|866
1597750800000|2020-08-18 11:40:00|174174|174084|174143.8|174053.8|174177.9|174087.9|174084.8|173994.8|817
1597751100000|2020-08-18 11:45:00|174144.8|174054.8|174007.5|173917.5|174144.8|174054.8|174000|173910|779
1597751400000|2020-08-18 11:50:00|174008|173918|174097.2|174007.2|174108.5|174018.5|173978.3|173888.3|715
1597751700000|2020-08-18 11:55:00|174097.7|174007.7|173968.9|173878.9|174174.8|174084.8|173952.8|173862.8|742
1597752000000|2020-08-18 12:00:00|173972|173882|173994|173904|174032|173942|173925.7|173835.7|839
1597752300000|2020-08-18 12:05:00|174006.2|173916.2|173986.4|173896.4|174029.5|173939.5|173979.9|173889.9|823
1597752600000|2020-08-18 12:10:00|173985.9|173895.9|173986.2|173896.2|174035.5|173945.5|173974.9|173884.9|786
1597752900000|2020-08-18 12:15:00|173986.1|173896.1|173671.7|173581.7|173993.5|173903.5|173650.1|173560.1|859
1597753200000|2020-08-18 12:20:00|173669.9|173579.9|173695.5|173605.5|173752|173662|173602.1|173512.1|1026
1597753500000|2020-08-18 12:25:00|173695|173605|173439.7|173309.7|173720.6|173630.6|173410|173293.3|896
1597753800000|2020-08-18 12:30:00|173440.6|173310.6|173542|173452|173576.2|173486.2|173431.4|173301.4|853
1597754100000|2020-08-18 12:35:00|173542.4|173452.4|173400.9|173310.9|173543.6|173453.6|173318.1|173228.1|877
1597754400000|2020-08-18 12:40:00|173400.6|173310.6|173441.7|173351.7|173472.3|173382.3|173278.9|173188.9|967
1597754700000|2020-08-18 12:45:00|173444.4|173354.4|173474.5|173384.5|173480|173390|173379.5|173289.5|931
1597755000000|2020-08-18 12:50:00|173474.7|173384.7|173649.8|173559.8|173679.5|173589.5|173450.8|173360.8|894
1597755300000|2020-08-18 12:55:00|173648.5|173558.5|173595.8|173505.8|173691.3|173601.3|173496.4|173406.4|983
1597755600000|2020-08-18 13:00:00|173602.2|173512.2|173557.5|173467.5|173616.5|173526.5|173405.5|173315.5|985
1597755900000|2020-08-18 13:05:00|173556.1|173466.1|173642.4|173552.4|173644.1|173554.1|173443.2|173353.2|939
1597756200000|2020-08-18 13:10:00|173642.3|173552.3|173635.1|173545.1|173716.1|173626.1|173495.8|173405.8|1072
1597756500000|2020-08-18 13:15:00|173637.9|173547.9|173555.7|173465.7|173692.1|173602.1|173537.2|173447.2|993
1597756800000|2020-08-18 13:20:00|173555.1|173465.1|173706.3|173616.3|173734.3|173644.3|173526.1|173436.1|901
1597757100000|2020-08-18 13:25:00|173703.2|173613.2|173413|173323|173720|173630|173413|173323|1026
1597757400000|2020-08-18 13:30:00|173417.7|173327.7|173453.9|173363.9|173579.4|173489.4|173258.4|173168.4|1106
1597757700000|2020-08-18 13:35:00|173454.4|173364.4|173358.2|173268.2|173509.9|173419.9|173287.2|173197.2|1061
1597758000000|2020-08-18 13:40:00|173358.9|173268.9|173294.3|173204.3|173369.5|173279.5|173233.7|173143.7|1000
1597758300000|2020-08-18 13:45:00|173293.1|173203.1|172969.8|172879.8|173294.9|173204.9|172918.3|172828.3|951
1597758600000|2020-08-18 13:50:00|172970.5|172880.5|173250|173160|173255.9|173165.9|172964.6|172874.6|1006
1597758900000|2020-08-18 13:55:00|173261|173171|173104.6|173014.6|173279.1|173189.1|173084.9|172994.9|1022
1597759200000|2020-08-18 14:00:00|173107.3|173017.3|173093.1|173003.1|173203.8|173113.8|173076.3|172986.3|1016
1597759500000|2020-08-18 14:05:00|173092.8|173002.8|173426.1|173336.1|173469.4|173379.4|173085.2|172995.2|1084
1597759800000|2020-08-18 14:10:00|173425.9|173335.9|173427.5|173337.5|173428.1|173338.1|173271|173181|1137
1597760100000|2020-08-18 14:15:00|173431.1|173341.1|173394.8|173304.8|173491.3|173401.3|173312.3|173222.3|971
1597760400000|2020-08-18 14:20:00|173395.2|173305.2|173417.2|173327.2|173427|173337|173345.5|173255.5|851
1597760700000|2020-08-18 14:25:00|173416.6|173326.6|173538.3|173448.3|173630|173540|173381.3|173291.3|1036
1597761000000|2020-08-18 14:30:00|173545.7|173455.7|173304.6|173214.6|173621.9|173531.9|173294.6|173204.6|1099
1597761300000|2020-08-18 14:35:00|173303|173213|173403|173313|173456.7|173366.7|173295.5|173205.5|1116
1597761600000|2020-08-18 14:40:00|173401.6|173311.6|173346.6|173256.6|173405.9|173315.9|173272|173182|1082
1597761900000|2020-08-18 14:45:00|173340.9|173250.9|173127|173037|173403|173312.5|173107.3|173017.3|1077
1597762200000|2020-08-18 14:50:00|173123.3|173033.3|173146.6|173056.6|173172|173082|173034|172944|971
1597762500000|2020-08-18 14:55:00|173146|173056|173335.9|173245.9|173431.9|173341.9|173139.2|173049.2|989
1597762800000|2020-08-18 15:00:00|173340.6|173250.6|173480.6|173390.6|173572.7|173482.7|173311.1|173221.1|942
1597763100000|2020-08-18 15:05:00|173479.8|173389.8|173494.3|173404.3|173555.9|173465.9|173479.8|173389.8|796
1597763400000|2020-08-18 15:10:00|173495.4|173405.4|173403.6|173313.6|173540.9|173450.9|173399|173309|869
1597763700000|2020-08-18 15:15:00|173402.7|173312.7|173507.7|173417.7|173512.6|173422.6|173397.7|173307.7|874
1597764000000|2020-08-18 15:20:00|173507.8|173417.8|173530.9|173440.9|173675.5|173585.5|173486.4|173396.4|937
1597764300000|2020-08-18 15:25:00|173531|173441|173571|173481|173587.8|173497.8|173453.7|173363.7|922
1597764600000|2020-08-18 15:30:00|173571.8|173481.8|173581.8|173491.8|173588.4|173498.4|173540.5|173450.5|753
1597764900000|2020-08-18 15:35:00|173581.2|173491.2|173526.3|173436.3|173625.4|173535.4|173491.1|173377.1|845
1597765200000|2020-08-18 15:40:00|173527.1|173437.1|173545.9|173455.9|173565.8|173475.8|173516.4|173426.4|820
1597765500000|2020-08-18 15:45:00|173545.8|173455.8|173567.5|173477.5|173577.1|173487.1|173528.4|173438.4|766
1597765800000|2020-08-18 15:50:00|173562.4|173472.4|173519.7|173429.7|173573.8|173483.8|173513.8|173423.8|841
1597766100000|2020-08-18 15:55:00|173520.2|173430.2|173620.1|173530.1|173628.7|173538.7|173511.8|173421.8|917
1597766400000|2020-08-18 16:00:00|173618.4|173528.4|173752.6|173662.6|173763|173673|173591.6|173501.6|941
1597766700000|2020-08-18 16:05:00|173753.4|173663.4|173690.4|173600.4|173759.5|173669.5|173654.1|173564.1|833
1597767000000|2020-08-18 16:10:00|173690|173600|173679.6|173589.6|173691.7|173601.7|173624.9|173534.9|903
1597767300000|2020-08-18 16:15:00|173678.2|173588.2|173703.1|173613.1|173720.3|173630.3|173664.3|173574.3|947
1597767600000|2020-08-18 16:20:00|173701.2|173611.2|173697.5|173607.5|173721.3|173631.3|173681|173591|637
1597767900000|2020-08-18 16:25:00|173695.9|173605.9|173663.7|173573.7|173703.4|173613.4|173636.2|173546.2|864
1597768200000|2020-08-18 16:30:00|173664.9|173574.9|173630.9|173540.9|173676.8|173586.8|173617.9|173527.9|950
1597768500000|2020-08-18 16:35:00|173629.6|173539.6|173598.2|173508.2|173631.7|173541.7|173571.8|173481.8|742
1597768800000|2020-08-18 16:40:00|173598.7|173508.7|173472.9|173382.9|173612.8|173522.8|173362.8|173272.8|959
1597769100000|2020-08-18 16:45:00|173468.3|173378.3|173513.9|173423.9|173520.2|173430.2|173468.3|173378.3|653
1597769400000|2020-08-18 16:50:00|173517|173427|173545.7|173455.7|173554.9|173464.9|173509.1|173419.1|816
1597769700000|2020-08-18 16:55:00|173544.7|173454.7|173539.1|173449.1|173553.7|173463.7|173496.9|173406.9|814
1597770000000|2020-08-18 17:00:00|173539.5|173449.5|173638.5|173548.5|173652|173562|173539.5|173449.5|665
1597770300000|2020-08-18 17:05:00|173638.3|173548.3|173495.5|173405.5|173660.1|173551.7|173492.9|173402.9|573
1597770600000|2020-08-18 17:10:00|173494.9|173404.9|173518|173428|173538.5|173448.5|173461.7|173371.7|816
1597770900000|2020-08-18 17:15:00|173519.3|173429.3|173485.4|173395.4|173549.5|173443.1|173483.9|173374.9|700
1597771200000|2020-08-18 17:20:00|173485.8|173395.8|173564|173474|173582|173477.5|173484.8|173386.2|825
1597771500000|2020-08-18 17:25:00|173561.1|173471.1|173557.5|173427.5|173567.8|173475.3|173493.2|173383.7|760
1597771800000|2020-08-18 17:30:00|173554.3|173424.3|173485.5|173395.5|173559.1|173455.4|173447.2|173340.7|854
1597772100000|2020-08-18 17:35:00|173485.7|173395.7|173446.1|173356.1|173494.9|173404.9|173442.1|173352.1|760
1597772400000|2020-08-18 17:40:00|173445.8|173355.8|173443.9|173313.9|173474.8|173384.8|173406.6|173299.9|797
1597772700000|2020-08-18 17:45:00|173442.9|173312.9|173424.7|173294.7|173461.4|173335.3|173408.1|173292.8|824
1597773000000|2020-08-18 17:50:00|173425.3|173295.3|173328.8|173198.8|173463.4|173356.3|173271.9|173168.2|973
1597773300000|2020-08-18 17:55:00|173329.4|173199.4|173369.3|173279.3|173405.8|173293.2|173265.1|173175.1|844
1597773600000|2020-08-18 18:00:00|173370.5|173280.5|173386.6|173296.6|173425.5|173319.1|173365.1|173275.1|772
1597773900000|2020-08-18 18:05:00|173383.4|173293.4|173247.2|173157.2|173385.4|173295.4|173226.1|173125.6|701
1597774200000|2020-08-18 18:10:00|173247.3|173157.3|173231.2|173141.2|173280.2|173175.6|173219.4|173129.4|657
1597774500000|2020-08-18 18:15:00|173231|173141|173292.5|173202.5|173298.2|173208.2|173221.7|173119.5|604
1597774800000|2020-08-18 18:20:00|173287.8|173197.8|173309.7|173219.7|173470.7|173362.7|173287.8|173194.2|757
1597775100000|2020-08-18 18:25:00|173308.1|173218.1|173250.9|173120.9|173308.9|173218.9|173209.6|173103.1|610
1597775400000|2020-08-18 18:30:00|173250.7|173120.7|173231.7|173141.7|173253|173152.4|173217.8|173114.7|543
1597775700000|2020-08-18 18:35:00|173233|173143|173240.8|173150.8|173264.3|173157.5|173226.6|173129.1|292
1597776000000|2020-08-18 18:40:00|173244.4|173154.4|173239|173149|173279|173178.2|173218.4|173128.4|541
1597776300000|2020-08-18 18:45:00|173229.8|173139.8|173254.8|173164.8|173287.5|173185.4|173227.5|173134|465
1597776600000|2020-08-18 18:50:00|173254.6|173164.6|173274|173184|173294.5|173204.5|173236.7|173129|499
1597776900000|2020-08-18 18:55:00|173271.9|173181.9|173205.2|173115.2|173282.8|173192.8|173196.1|173104.9|499
1597777200000|2020-08-18 19:00:00|173210.2|173120.2|173217.2|173127.2|173277|173160.6|173187.1|173097.1|779
1597777500000|2020-08-18 19:05:00|173217|173127|173246|173116|173270.1|173159.4|173200.7|173101.2|649
1597777800000|2020-08-18 19:10:00|173246.1|173116.1|173240.7|173110.7|173255.3|173143.9|173182.8|173084|676
1597778100000|2020-08-18 19:15:00|173241.2|173111.2|173248.7|173118.7|173270.2|173147.7|173214.1|173105.5|744
1597778400000|2020-08-18 19:20:00|173248|173118|173210.2|173120.2|173248.4|173140.4|173189.8|173084.1|784
1597778700000|2020-08-18 19:25:00|173213.9|173123.9|173236|173106|173254.5|173144.1|173202.6|173095.1|710
1597779000000|2020-08-18 19:30:00|173233|173103|173146.7|173056.7|173233|173120.5|173143.6|173053.6|536
1597779300000|2020-08-18 19:35:00|173144.1|173054.1|173249.3|173119.3|173263.1|173147.2|173142|173032.8|706
1597779600000|2020-08-18 19:40:00|173248.8|173118.8|173222.3|173092.3|173249.6|173142.6|173192.7|173084.2|570
1597779900000|2020-08-18 19:45:00|173222|173092|173232.2|173102.2|173236.7|173127|173194.8|173082.1|466
1597780200000|2020-08-18 19:50:00|173232.1|173102.1|173304|173174|173330.6|173200.6|173232.1|173102.1|658
1597780500000|2020-08-18 19:55:00|173302.4|173172.4|173226.8|173136.8|173311.3|173194|173224.1|173134.1|751
1597780800000|2020-08-18 20:00:00|173227.9|173137.9|173219.2|173129.2|173284.2|173194.2|173209.5|173119.5|643
1597781100000|2020-08-18 20:05:00|173218|173128|173278.2|173148.2|173287.5|173183.1|173212.9|173122.9|590
1597781400000|2020-08-18 20:10:00|173250.7|173160.7|173259.3|173129.3|173289.3|173168.6|173232.3|173117.5|516
1597781700000|2020-08-18 20:15:00|173258.8|173128.8|173272.2|173142.2|173298.4|173193.2|173243|173128.8|533
1597782000000|2020-08-18 20:20:00|173271.2|173141.2|173279.8|173189.8|173304.2|173192.4|173238.9|173129.5|431
1597782300000|2020-08-18 20:25:00|173278.2|173188.2|173300.3|173170.3|173324.9|173207.9|173264.4|173143.3|423
1597782600000|2020-08-18 20:30:00|173296|173166|173302.3|173172.3|173312.2|173182.2|173286.1|173156.1|424
1597782900000|2020-08-18 20:35:00|173300.4|173170.4|173264.2|173134.2|173320.3|173190.3|173255.1|173125.1|440
1597783200000|2020-08-18 20:40:00|173263.8|173133.8|173285.2|173155.2|173305.8|173175.8|173232|173122|407
1597783500000|2020-08-18 20:45:00|173289.5|173159.5|173337.3|173207.3|173361.8|173231.8|173263.8|173133.8|503
1597783800000|2020-08-18 20:50:00|173326.6|173196.6|173293.3|173163.3|173395|173213.3|173289.5|173140.1|303
1597784100000|2020-08-18 20:55:00|173291.5|173161.5|173341.6|173078.6|173398.6|173203.9|173260.7|173070.5|329
1597784400000|2020-08-18 21:00:00|173394.1|173131.1|173423.2|173160.2|173458.8|173195.8|173374.4|173111.4|51
1597784700000|2020-08-18 21:05:00|173347.9|173084.9|173398|173135|173474.5|173211.5|173277.3|173014.3|113
1597785000000|2020-08-18 21:10:00|173373.4|173110.4|173530.2|173267.2|173600.4|173337.4|173296.4|173033.4|245
1597785300000|2020-08-18 21:15:00|173530|173267|173394.4|173131.4|173594|173331|173335|173072|221
1597785600000|2020-08-18 21:20:00|173469|173206|173447.2|173184.2|173480|173217|173280.4|173017.4|100
1597785900000|2020-08-18 21:25:00|173305.3|173042.3|173413.3|173150.3|173480.6|173217.6|173247.3|172984.3|88
1597786200000|2020-08-18 21:30:00|173442.5|173179.5|173479.8|173216.8|173480|173217|173315.7|173052.7|193
1597786500000|2020-08-18 21:35:00|173479.9|173216.9|173419.5|173156.5|173480|173217|173315.7|173052.7|414
1597786800000|2020-08-18 21:40:00|173415.4|173152.4|173442.8|173179.8|173490|173227|173315.2|173052.2|157
1597787100000|2020-08-18 21:45:00|173441.6|173178.6|173398.5|173135.5|173474|173211|173343.9|173080.9|318
1597787400000|2020-08-18 21:50:00|173394|173131|173388.1|173125.1|173503.8|173240.8|173336.8|173073.8|299
1597787700000|2020-08-18 21:55:00|173358.6|173095.6|173367.1|173104.1|173502.7|173239.7|173326.2|173063.2|147
1597788000000|2020-08-18 22:00:00|173406.9|173143.9|173374.3|173111.3|173480.7|173217.7|173333|173070|466
1597788300000|2020-08-18 22:05:00|173380.6|173117.6|173398.1|173135.1|173453.4|173190.4|173327.5|173064.5|305
1597788600000|2020-08-18 22:10:00|173409.9|173146.9|173375.8|173112.8|173442.8|173179.8|173338.2|173075.2|340
1597788900000|2020-08-18 22:15:00|173384.5|173121.5|173329.1|173066.1|173430.5|173167.5|173311.4|173048.4|296
1597789200000|2020-08-18 22:20:00|173314.2|173051.2|173465.4|173202.4|173487.1|173224.1|173246.5|172983.5|584
1597789500000|2020-08-18 22:25:00|173466.5|173203.5|173331.3|173068.3|173520.4|173257.4|173301|173038|363
1597789800000|2020-08-18 22:30:00|173324.4|173061.4|173432.9|173169.9|173490.5|173227.5|173191.6|172928.6|607
1597790100000|2020-08-18 22:35:00|173442.7|173179.7|173405.1|173142.1|173522.8|173259.8|173191.1|172928.1|586
1597790400000|2020-08-18 22:40:00|173390.9|173127.9|173398.6|173135.6|173439.2|173176.2|173370|173107|350
1597790700000|2020-08-18 22:45:00|173408.3|173145.3|173382.2|173119.2|173438.3|173175.3|173372.4|173109.4|349
1597791000000|2020-08-18 22:50:00|173386.5|173123.5|173457.3|173194.3|173458.5|173195.5|173362.1|173099.1|420
1597791300000|2020-08-18 22:55:00|173396.5|173133.5|173447.3|173184.3|173462.5|173199.5|173264.5|173001.5|451
1597791600000|2020-08-18 23:00:00|173480.2|173217.2|173332.2|173069.2|173494|173231|173225.7|172962.7|665
1597791900000|2020-08-18 23:05:00|173318.3|173055.3|173291.8|173028.8|173437.9|173174.9|173231.7|172968.7|488
1597792200000|2020-08-18 23:10:00|173292|173029|173349.5|173086.5|173358.3|173095.3|173280.9|173017.9|620
1597792500000|2020-08-18 23:15:00|173317.3|173054.3|173302.7|173059|173361.9|173098.9|173272.9|173009.9|649
1597792800000|2020-08-18 23:20:00|173305.7|173043.6|173292|173050.7|173310.9|173092.6|173159.8|172906|574
1597793100000|2020-08-18 23:25:00|173290.2|173056.7|173193.1|173063.1|173368.3|173168.7|173176.5|172980.5|561
1597793400000|2020-08-18 23:30:00|173192.4|173062.4|173211.6|173081.6|173351.5|173158.1|173164.7|172968.4|378
1597793700000|2020-08-18 23:35:00|173232.8|173027.5|173212.5|173082.5|173401.7|173218.5|173164.2|172967.7|571
1597794000000|2020-08-18 23:40:00|173210|173080|173184.7|173054.7|173380.4|173203|173135|172954.2|710
1597794300000|2020-08-18 23:45:00|173184.1|173054.1|173242.8|173039.8|173298.5|173164.3|173150.9|172982.7|1058
1597794600000|2020-08-18 23:50:00|173245.8|173045.2|173238.8|173108.8|173265.7|173135.7|173136.7|173006.6|840
1597794900000|2020-08-18 23:55:00|173240.3|173110.3|173228.5|173025.1|173258.9|173128.9|173134.3|172972.6|494
1597795200000|2020-08-19 00:00:00|173207|173077|173177.8|172976.8|173307.4|173177.4|173146.6|172976.8|715
1597795500000|2020-08-19 00:05:00|173152.2|173022.2|173179.2|173049.2|173270.7|173090.4|173119.2|172948.4|401
1597795800000|2020-08-19 00:10:00|173174.7|173044.7|173172.3|173042.3|173395.9|173198.6|173156.7|173026.7|765
1597796100000|2020-08-19 00:15:00|173162.4|173032.4|173230.3|173100.3|173337.8|173165.5|173157.8|173027.8|505
1597796400000|2020-08-19 00:20:00|173227.2|173097.2|173282.5|173152.5|173312.7|173162.8|173216.8|173052.9|385
1597796700000|2020-08-19 00:25:00|173281.2|173151.2|173310.1|173180.1|173421|173250.1|173268.3|173116.1|454
1597797000000|2020-08-19 00:30:00|173344.1|173136.8|173363.6|173233.6|173440.2|173247|173183.7|172986.8|643
1597797300000|2020-08-19 00:35:00|173367.8|173237.8|173384|173158|173423.7|173237.8|173191.3|173035.2|711
1597797600000|2020-08-19 00:40:00|173384.4|173153.3|173391.9|173176.3|173427.3|173241.9|173334.1|173112.2|817
1597797900000|2020-08-19 00:45:00|173387.8|173176.2|173224.6|173094.6|173440.3|173273.2|173215.1|173034.3|521
1597798200000|2020-08-19 00:50:00|173256.7|173047.3|173298.1|173079|173362.3|173174.5|173220|173026|382
1597798500000|2020-08-19 00:55:00|173271.9|173141.9|173283.6|173153.6|173329.5|173173.8|173253.7|173021.7|411
1597798800000|2020-08-19 01:00:00|173281.6|173151.6|173167.5|173037.5|173404.9|173221.4|173080.8|172912.8|611
1597799100000|2020-08-19 01:05:00|173227.4|172979.5|173138.9|173008.9|173343.7|173182.8|173090.4|172913.3|544
1597799400000|2020-08-19 01:10:00|173139.2|173009.2|173126|172996|173181|173051|173090.8|172912.7|565
1597799700000|2020-08-19 01:15:00|173125.8|172995.8|173146.9|173016.9|173164.7|173034.7|173095.9|172885|475
1597800000000|2020-08-19 01:20:00|173154.5|173024.5|173183.4|173053.4|173286.4|173113.5|173104.9|172953.9|563
1597800300000|2020-08-19 01:25:00|173185.1|173055.1|173169.5|173039.5|173324.5|173117.9|173092|172923.4|618
1597800600000|2020-08-19 01:30:00|173210.8|172999.2|173203.7|172980|173331.2|173153.9|173083.3|172910.8|748
1597800900000|2020-08-19 01:35:00|173202.5|172979.8|173247.5|173117.5|173341.2|173154|173099.4|172929.9|798
1597801200000|2020-08-19 01:40:00|173252.6|173122.6|173376.4|173118.7|173387.8|173197.8|173132.9|172987.6|598
1597801500000|2020-08-19 01:45:00|173355.8|173128.9|173257.4|173041.5|173421.3|173255.4|173228.3|173002.6|642
1597801800000|2020-08-19 01:50:00|173257.3|173040.2|173154|173024|173411.9|173233.9|173146.8|172959.2|809
1597802100000|2020-08-19 01:55:00|173154.9|173024.9|173350.3|173220.3|173444.2|173262.5|173154.4|173000.3|921
1597802400000|2020-08-19 02:00:00|173353.4|173223.4|173319.3|173189.3|173395.8|173249.9|173281.1|173099.5|1063
1597802700000|2020-08-19 02:05:00|173324.6|173194.6|173380.5|173168.8|173407.8|173236.6|173266.7|173069.4|707
1597803000000|2020-08-19 02:10:00|173380|173172.7|173381.2|173177.8|173402|173235.7|173254.3|173012.7|823
1597803300000|2020-08-19 02:15:00|173382.4|173176.8|173343|173136.4|173416.6|173251.1|173304|173076.7|609
1597803600000|2020-08-19 02:20:00|173342.5|173135.6|173353.9|173223.9|173406|173236.8|173296.9|173070.2|570
1597803900000|2020-08-19 02:25:00|173354.4|173224.4|173339.4|173209.4|173384.8|173231.4|173311|173078.1|686
1597804200000|2020-08-19 02:30:00|173338.8|173208.8|173363.4|173233.4|173400.6|173234|173323.7|173115.2|514
1597804500000|2020-08-19 02:35:00|173367.5|173237.5|173386.6|173256.6|173422.3|173267.9|173354.9|173141.5|541
1597804800000|2020-08-19 02:40:00|173387.6|173257.6|173397.4|173189.1|173426.8|173277.3|173306.9|173126.8|460
1597805100000|2020-08-19 02:45:00|173366|173236|173382.5|173159.6|173406.8|173249.3|173308.9|173087.3|485
1597805400000|2020-08-19 02:50:00|173382.4|173160.7|173354.6|173224.6|173414.4|173249.4|173340|173110.1|353
1597805700000|2020-08-19 02:55:00|173375.5|173245.5|173370.2|173240.2|173383.7|173253.7|173353.5|173223.5|262
1597806000000|2020-08-19 03:00:00|173367.6|173237.6|173348.7|173218.7|173386|173249|173344|173156.5|314
1597806300000|2020-08-19 03:05:00|173351.9|173221.9|173377.2|173247.2|173392.6|173253.9|173341.4|173143.4|523
1597806600000|2020-08-19 03:10:00|173378.9|173248.9|173378.9|173248.9|173413.3|173273.6|173351.9|173150.8|510
1597806900000|2020-08-19 03:15:00|173374|173244|173367.5|173237.5|173396.9|173266.9|173345|173215|584
1597807200000|2020-08-19 03:20:00|173366.5|173236.5|173344.1|173214.1|173384.7|173245|173341.4|173150.2|472
1597807500000|2020-08-19 03:25:00|173351.1|173221.1|173340.9|173210.9|173379.3|173239.2|173334.8|173120.3|410
1597807800000|2020-08-19 03:30:00|173375.7|173140.5|173354|173224|173379.6|173244.4|173331.9|173133.4|454
1597808100000|2020-08-19 03:35:00|173338.5|173208.5|173338.5|173208.5|173391.8|173249|173327.3|173169.7|570
1597808400000|2020-08-19 03:40:00|173346.7|173216.7|173342.5|173212.5|173378.9|173244.5|173317.1|173145.5|613
1597808700000|2020-08-19 03:45:00|173344|173214|173350.6|173220.6|173373.5|173243.5|173322.4|173140.9|582
1597809000000|2020-08-19 03:50:00|173351.5|173221.5|173369.8|173239.8|173395.5|173263.9|173333.7|173142|571
1597809300000|2020-08-19 03:55:00|173369.2|173239.2|173377|173247|173420.8|173269.3|173356|173183.8|587
1597809600000|2020-08-19 04:00:00|173366.2|173236.2|173362.3|173232.3|173393.3|173263.3|173331.5|173140.5|586
1597809900000|2020-08-19 04:05:00|173366|173236|173346.2|173216.2|173396.9|173254.5|173323.6|173125.8|492
1597810200000|2020-08-19 04:10:00|173357.3|173227.3|173368.7|173238.7|173386.2|173251.8|173337.8|173150.8|316
1597810500000|2020-08-19 04:15:00|173362.2|173232.2|173381.7|173251.7|173414.1|173277.3|173346|173157.3|502
1597810800000|2020-08-19 04:20:00|173382.5|173252.5|173387.3|173257.3|173412.5|173282.5|173361.9|173186.4|470
1597811100000|2020-08-19 04:25:00|173373.6|173243.6|173401.6|173271.6|173406.9|173276.9|173355.4|173181.4|549
1597811400000|2020-08-19 04:30:00|173401.2|173271.2|173404.9|173274.9|173422.4|173292.4|173363.3|173211.3|603
1597811700000|2020-08-19 04:35:00|173405.9|173275.9|173326.9|173196.9|173407.1|173277.1|173318.4|173102.6|542
1597812000000|2020-08-19 04:40:00|173320.9|173190.9|173355.5|173225.5|173384.4|173243.9|173315.5|173125|448
1597812300000|2020-08-19 04:45:00|173353.7|173223.7|173352.6|173222.6|173383.7|173239.9|173322.5|173142.2|355
1597812600000|2020-08-19 04:50:00|173351.6|173221.6|173346.6|173216.6|173376.2|173246.2|173323.9|173193.9|391
1597812900000|2020-08-19 04:55:00|173348.3|173218.3|173337.2|173207.2|173377.3|173233|173322.5|173099.1|381
1597813200000|2020-08-19 05:00:00|173336.2|173206.2|173348.6|173218.6|173359.8|173229.8|173322.5|173192.5|333
1597813500000|2020-08-19 05:05:00|173350.6|173220.6|173357.6|173227.6|173393.6|173263.6|173328.4|173198.4|571
1597813800000|2020-08-19 05:10:00|173359.9|173229.9|173365.7|173235.7|173383.8|173253.8|173351.2|173221.2|412
1597814100000|2020-08-19 05:15:00|173364.4|173234.4|173353.6|173223.6|173389.8|173259.8|173327.5|173197.5|515
1597814400000|2020-08-19 05:20:00|173352.8|173222.8|173367.5|173237.5|173391|173261|173332.7|173202.7|738
1597814700000|2020-08-19 05:25:00|173366.7|173236.7|173358.9|173228.9|173373.7|173243.7|173350.9|173220.9|484
1597815000000|2020-08-19 05:30:00|173357.6|173227.6|173331|173201|173360.5|173230.5|173328.4|173198.4|417
1597815300000|2020-08-19 05:35:00|173342.3|173212.3|173366.5|173236.5|173372.1|173242.1|173320.9|173190.9|384
1597815600000|2020-08-19 05:40:00|173364.4|173234.4|173382.5|173252.5|173391.3|173261.3|173334.6|173204.6|608
1597815900000|2020-08-19 05:45:00|173382.6|173252.6|173361.9|173231.9|173404.3|173274.3|173344.8|173214.8|465
1597816200000|2020-08-19 05:50:00|173363.7|173233.7|173373.2|173243.2|173375.1|173245.1|173305.1|173175.1|382
1597816500000|2020-08-19 05:55:00|173373.9|173243.9|173365.6|173235.6|173384|173254|173343.8|173213.8|351
1597816800000|2020-08-19 06:00:00|173361.6|173231.6|173347.9|173217.9|173433|173303|173335.7|173205.7|822
1597817100000|2020-08-19 06:05:00|173344.2|173214.2|173298|173168|173436.4|173306.4|173294.4|173164.4|897
1597817400000|2020-08-19 06:10:00|173298.5|173168.5|173356.3|173226.3|173455|173325|173298.4|173168.4|883
1597817700000|2020-08-19 06:15:00|173355.6|173225.6|173121|172991|173391.9|173261.9|173095.5|172965.5|812
1597818000000|2020-08-19 06:20:00|173120.5|172990.5|173098.1|172968.1|173140.5|173010.5|173079.1|172957|557
1597818300000|2020-08-19 06:25:00|173098.3|172968.3|172993.5|172903.5|173102.7|172972.7|172957.6|172842.4|680
1597818600000|2020-08-19 06:30:00|172999.1|172909.1|172878.3|172788.3|173038.3|172948.3|172870.8|172780.8|743
1597818900000|2020-08-19 06:35:00|172878.6|172788.6|172767.5|172677.5|172917.3|172827.3|172706.5|172598.1|940
1597819200000|2020-08-19 06:40:00|172765.6|172675.6|172905.3|172815.3|172908.3|172818.3|172762.4|172672.4|698
1597819500000|2020-08-19 06:45:00|172908.5|172818.5|172915.9|172825.9|172948.2|172858.2|172857.7|172767.7|653
1597819800000|2020-08-19 06:50:00|172916.2|172826.2|172972.9|172882.9|173025.7|172935.7|172902.6|172812.6|696
1597820100000|2020-08-19 06:55:00|172970.8|172880.8|172967.8|172877.8|172981.1|172891.1|172860.6|172770.6|747
1597820400000|2020-08-19 07:00:00|172968.3|172878.3|172896.2|172806.2|173087.7|172997.7|172724.4|172634.4|988
1597820700000|2020-08-19 07:05:00|172894.2|172804.2|172913.6|172823.6|172992.5|172902.5|172824.7|172734.7|943
1597821000000|2020-08-19 07:10:00|172912.7|172822.7|173051.6|172961.6|173082.3|172992.3|172886.2|172796.2|1039
1597821300000|2020-08-19 07:15:00|173051.8|172961.8|173064.2|172974.2|173161.2|173071.2|173004.5|172914.5|981
1597821600000|2020-08-19 07:20:00|173068.3|172978.3|173005.5|172915.5|173158.4|173068.4|172966.7|172876.7|984
1597821900000|2020-08-19 07:25:00|173005.3|172915.3|173064.8|172974.8|173064.8|172974.8|172891.7|172801.7|974
1597822200000|2020-08-19 07:30:00|173064.4|172974.4|172990.2|172900.2|173102.1|173012.1|172857|172767|1011
1597822500000|2020-08-19 07:35:00|172993.5|172903.5|173044.2|172954.2|173150.2|173060.2|172993.5|172903.5|887
1597822800000|2020-08-19 07:40:00|173038.6|172948.6|172918.8|172828.8|173096.7|173006.7|172871.7|172781.7|880
1597823100000|2020-08-19 07:45:00|172918.4|172828.4|172961.5|172871.5|173002.6|172912.6|172868.2|172778.2|839
1597823400000|2020-08-19 07:50:00|172960.9|172870.9|172776.7|172686.7|172977.3|172887.3|172734.9|172644.9|885
1597823700000|2020-08-19 07:55:00|172778.1|172688.1|172744.9|172654.9|172779.1|172689.1|172695.8|172605.8|746
1597824000000|2020-08-19 08:00:00|172742.3|172652.3|172779.6|172689.6|172784.6|172694.6|172678.4|172588.4|654
1597824300000|2020-08-19 08:05:00|172784.6|172694.6|172773.8|172683.8|172846.8|172756.8|172761.2|172671.2|707
1597824600000|2020-08-19 08:10:00|172775.8|172685.8|172608|172518|172814.4|172724.4|172608|172518|774
1597824900000|2020-08-19 08:15:00|172607.4|172517.4|172720|172630|172723|172633|172553.7|172463.7|789
1597825200000|2020-08-19 08:20:00|172721.1|172631.1|172603.5|172513.5|172721.4|172631.4|172554.4|172464.4|774
1597825500000|2020-08-19 08:25:00|172603.2|172513.2|172670.3|172580.3|172777.6|172687.6|172594.2|172504.2|899
1597825800000|2020-08-19 08:30:00|172666.9|172576.9|172520.8|172430.8|172670.4|172580.4|172482.1|172392.1|960
1597826100000|2020-08-19 08:35:00|172520.2|172430.2|172615.6|172525.6|172617.9|172527.9|172469.6|172379.6|926
1597826400000|2020-08-19 08:40:00|172614|172524|172524.3|172434.3|172641.8|172551.8|172508.1|172418.1|805
1597826700000|2020-08-19 08:45:00|172524.4|172434.4|172624.7|172534.7|172638.7|172548.7|172484.8|172394.8|857
1597827000000|2020-08-19 08:50:00|172616.8|172526.8|172599.8|172509.8|172680.4|172590.4|172577.4|172487.4|900
1597827300000|2020-08-19 08:55:00|172601.3|172511.3|172531.6|172441.6|172602.1|172512.1|172481.1|172391.1|786
1597827600000|2020-08-19 09:00:00|172521.4|172431.4|172573.4|172483.4|172584.1|172494.1|172495.9|172405.9|688
1597827900000|2020-08-19 09:05:00|172573.1|172483.1|172596.1|172506.1|172605.7|172515.7|172572.4|172482.4|714
1597828200000|2020-08-19 09:10:00|172595.3|172505.3|172572.8|172482.8|172598.7|172508.7|172488.4|172398.4|810
1597828500000|2020-08-19 09:15:00|172574.6|172484.6|172504.6|172414.6|172586.3|172496.3|172477|172387|846
1597828800000|2020-08-19 09:20:00|172498.6|172408.6|172428.7|172338.7|172507.8|172417.8|172421.3|172331.3|812
1597829100000|2020-08-19 09:25:00|172416|172326|172415.6|172325.6|172435.5|172345.5|172287.3|172197.3|857
1597829400000|2020-08-19 09:30:00|172415.3|172325.3|172491.9|172401.9|172578.8|172488.8|172414.9|172324.9|876
1597829700000|2020-08-19 09:35:00|172491.4|172401.4|172520.4|172430.4|172525.3|172435.3|172423.2|172333.2|990
1597830000000|2020-08-19 09:40:00|172520.1|172430.1|172587.2|172497.2|172591.6|172501.6|172506.3|172416.3|768
1597830300000|2020-08-19 09:45:00|172587.3|172497.3|172716.9|172626.9|172718.6|172628.6|172539.4|172449.4|822
1597830600000|2020-08-19 09:50:00|172717|172627|172713.2|172623.2|172732.2|172642.2|172584.8|172494.8|747
1597830900000|2020-08-19 09:55:00|172713.6|172623.6|172557.6|172467.6|172715.8|172625.8|172454.8|172364.8|929
1597831200000|2020-08-19 10:00:00|172549.1|172459.1|172577.4|172487.4|172584.7|172494.7|172480.7|172390.7|806
1597831500000|2020-08-19 10:05:00|172577.8|172487.8|172567.5|172477.5|172583.9|172493.9|172524.6|172434.6|943
1597831800000|2020-08-19 10:10:00|172570.6|172480.6|172616.9|172526.9|172623.1|172533.1|172529.4|172439.4|743
1597832100000|2020-08-19 10:15:00|172619.6|172529.6|172482.4|172392.4|172623.3|172533.3|172424.3|172334.3|867
1597832400000|2020-08-19 10:20:00|172481.8|172391.8|172520.7|172430.7|172553.9|172463.9|172472.9|172382.9|800
1597832700000|2020-08-19 10:25:00|172525.6|172435.6|172568.8|172478.8|172680.1|172590.1|172476.1|172386.1|848
1597833000000|2020-08-19 10:30:00|172569.6|172479.6|172544.3|172454.3|172625.2|172535.2|172450.1|172360.1|819
1597833300000|2020-08-19 10:35:00|172545|172455|172492.6|172402.6|172548.5|172458.5|172454.8|172364.8|858
1597833600000|2020-08-19 10:40:00|172507|172417|172502.9|172412.9|172554.3|172464.3|172482.9|172392.9|857
1597833900000|2020-08-19 10:45:00|172502.2|172412.2|172402.9|172312.9|172514.1|172424.1|172377.1|172287.1|845
1597834200000|2020-08-19 10:50:00|172408.8|172318.8|172324.9|172234.9|172445.7|172355.7|172317.3|172227.3|813
1597834500000|2020-08-19 10:55:00|172325.4|172235.4|172230.6|172140.6|172331.5|172241.5|172209|172119|651
1597834800000|2020-08-19 11:00:00|172232.6|172142.6|172209.5|172119.5|172250|172160|172170.1|172080.1|664
1597835100000|2020-08-19 11:05:00|172209.7|172119.7|172157.1|172067.1|172219.2|172129.2|172151.7|172061.7|747
1597835400000|2020-08-19 11:10:00|172156.9|172066.9|172117.9|172027.9|172197.9|172107.9|172101.4|172011.4|906
1597835700000|2020-08-19 11:15:00|172118.3|172028.3|172131.4|172041.4|172171.7|172081.7|172051.3|171961.3|773
1597836000000|2020-08-19 11:20:00|172132|172042|172174.3|172084.3|172227.2|172137.2|172124.4|172034.4|917
1597836300000|2020-08-19 11:25:00|172175.1|172085.1|172324.6|172234.6|172326|172236|172175.1|172085.1|794
1597836600000|2020-08-19 11:30:00|172323.6|172233.6|172189.2|172099.2|172372.4|172282.4|172111.9|172021.9|896
1597836900000|2020-08-19 11:35:00|172181.7|172091.7|172153.6|172063.6|172184.8|172094.8|172059.1|171969.1|883
1597837200000|2020-08-19 11:40:00|172155.1|172065.1|172143|172053|172161.7|172071.7|172102.6|172012.6|731
1597837500000|2020-08-19 11:45:00|172143.3|172053.3|172039.8|171949.8|172166|172076|172011.7|171921.7|943
1597837800000|2020-08-19 11:50:00|172040|171950|171976.6|171886.6|172041.6|171951.6|171866.3|171776.3|932
1597838100000|2020-08-19 11:55:00|171976|171886|171995.3|171905.3|172025.3|171935.3|171967.2|171877.2|989
1597838400000|2020-08-19 12:00:00|171994|171904|171986.9|171896.9|172072.7|171982.7|171935.5|171845.5|1011
1597838700000|2020-08-19 12:05:00|171986.5|171896.5|172056.8|171966.8|172073.9|171983.9|171967.2|171877.2|953
1597839000000|2020-08-19 12:10:00|172054|171964|172003.1|171913.1|172128.4|172038.4|171966.1|171876.1|870
1597839300000|2020-08-19 12:15:00|172002.5|171912.5|172054.5|171964.5|172090.5|172000.5|171987.5|171897.5|815
1597839600000|2020-08-19 12:20:00|172055.5|171965.5|172134.2|172044.2|172163.9|172073.9|171985.6|171895.6|924
1597839900000|2020-08-19 12:25:00|172134.5|172044.5|172044.9|171954.9|172147.1|172057.1|172039.5|171949.5|900
1597840200000|2020-08-19 12:30:00|172041.7|171951.7|172078.5|171988.5|172100.3|172010.3|172027.7|171937.7|935
1597840500000|2020-08-19 12:35:00|172078.9|171988.9|172072.1|171982.1|172100.2|172010.2|171972.4|171882.4|913
1597840800000|2020-08-19 12:40:00|172072.5|171982.5|172133.3|172043.3|172154|172064|172031.6|171941.6|795
1597841100000|2020-08-19 12:45:00|172133.4|172043.4|172068|171978|172179.5|172089.5|172039.1|171949.1|747
1597841400000|2020-08-19 12:50:00|172084.4|171994.4|172004.4|171914.4|172133.7|172043.7|171996.2|171906.2|776
1597841700000|2020-08-19 12:55:00|172004.7|171914.7|172125.9|172035.9|172133|172043|172003|171913|977
1597842000000|2020-08-19 13:00:00|172122.3|172032.3|172151.2|172061.2|172212.3|172122.3|172086.2|171996.2|971
1597842300000|2020-08-19 13:05:00|172151.8|172061.8|172004.1|171914.1|172166.3|172076.3|172000.8|171910.8|958
1597842600000|2020-08-19 13:10:00|172005|171915|172035.4|171945.4|172069.8|171979.8|171973.5|171883.5|934
1597842900000|2020-08-19 13:15:00|172031.8|171941.8|171999.8|171909.8|172038.8|171948.8|171906.6|171816.6|944
1597843200000|2020-08-19 13:20:00|171999.7|171909.7|171882.8|171792.8|172013.9|171923.9|171861.3|171771.3|835
1597843500000|2020-08-19 13:25:00|171881.2|171791.2|171858.6|171768.6|171902.7|171812.7|171705.9|171615.9|906
1597843800000|2020-08-19 13:30:00|171859.3|171769.3|171734.7|171644.7|171937|171847|171718.2|171628.2|996
1597844100000|2020-08-19 13:35:00|171736.2|171646.2|171583.8|171493.8|171752.7|171662.7|171577.7|171487.7|1006
1597844400000|2020-08-19 13:40:00|171583.1|171493.1|171671.4|171581.4|171698.5|171608.5|171474.5|171384.5|986
1597844700000|2020-08-19 13:45:00|171665|171575|171597|171507|171670.1|171580.1|171444.5|171354.5|1039
1597845000000|2020-08-19 13:50:00|171596.6|171506.6|171497.7|171407.7|171663|171573|171469.7|171379.7|1049
1597845300000|2020-08-19 13:55:00|171497.6|171407.6|171390.3|171300.3|171508.2|171418.2|171370.3|171280.3|1005
1597845600000|2020-08-19 14:00:00|171389.8|171299.8|171376.8|171286.8|171521|171431|171358.5|171268.5|1025
1597845900000|2020-08-19 14:05:00|171377.3|171287.3|171345.9|171255.9|171535.5|171445.5|171257.3|171167.3|987
1597846200000|2020-08-19 14:10:00|171346.3|171256.3|171471.1|171381.1|171573.2|171483.2|171316.8|171226.8|1079
1597846500000|2020-08-19 14:15:00|171471.9|171381.9|171438.9|171348.9|171589.3|171499.3|171422.3|171332.3|981
1597846800000|2020-08-19 14:20:00|171430.2|171340.2|171363.6|171273.6|171473.3|171383.3|171353.6|171263.6|995
1597847100000|2020-08-19 14:25:00|171362.8|171272.8|171340.6|171250.6|171412.6|171322.6|171283.5|171193.5|972
1597847400000|2020-08-19 14:30:00|171341|171251|171440.9|171350.9|171498.8|171408.8|171299.6|171209.6|1069
1597847700000|2020-08-19 14:35:00|171441.3|171351.3|171535.6|171445.6|171568.1|171478.1|171318.8|171228.8|1076
1597848000000|2020-08-19 14:40:00|171534.8|171444.8|171754.7|171664.7|171822.9|171732.9|171522.5|171432.5|1090
1597848300000|2020-08-19 14:45:00|171749.4|171659.4|171814.8|171724.8|171989.7|171899.7|171718.2|171628.2|1108
1597848600000|2020-08-19 14:50:00|171812.1|171722.1|171587.4|171497.4|171839|171749|171584.4|171494.4|1095
1597848900000|2020-08-19 14:55:00|171589.8|171499.8|171586.3|171496.3|171719.1|171629.1|171547.7|171457.7|1086
1597849200000|2020-08-19 15:00:00|171589.1|171499.1|171740.3|171650.3|171759.5|171669.5|171537.1|171447.1|1071
1597849500000|2020-08-19 15:05:00|171743.2|171653.2|171709.4|171619.4|171761.6|171671.6|171579.8|171489.8|1037
1597849800000|2020-08-19 15:10:00|171709|171619|172005.8|171915.8|172013.4|171923.4|171706.3|171616.3|982
1597850100000|2020-08-19 15:15:00|172005.9|171915.9|171942.6|171852.6|172006.4|171916.4|171891.8|171801.8|1038
1597850400000|2020-08-19 15:20:00|171942.5|171852.5|171913.6|171823.6|171984.7|171894.7|171909.6|171819.6|1113
1597850700000|2020-08-19 15:25:00|171915.3|171825.3|171848.4|171758.4|171957.5|171867.5|171842.3|171752.3|1037
1597851000000|2020-08-19 15:30:00|171849|171759|171737.9|171647.9|171852.4|171762.4|171732.7|171642.7|847
1597851300000|2020-08-19 15:35:00|171740.1|171650.1|171836|171746|171837.6|171747.6|171727.3|171637.3|866
1597851600000|2020-08-19 15:40:00|171836.6|171746.6|171825.2|171735.2|171849.6|171759.6|171811.2|171721.2|703
1597851900000|2020-08-19 15:45:00|171823.6|171733.6|171852.5|171762.5|171868.2|171778.2|171816.8|171726.8|795
1597852200000|2020-08-19 15:50:00|171852.6|171762.6|171920|171830|171927.7|171837.7|171837|171747|828
1597852500000|2020-08-19 15:55:00|171919|171829|171922.1|171832.1|171947.7|171857.7|171866.1|171776.1|784
1597852800000|2020-08-19 16:00:00|171921.3|171831.3|171929.9|171839.9|171948.1|171858.1|171909.9|171819.9|815
1597853100000|2020-08-19 16:05:00|171928.8|171838.8|172065|171975|172070|171980|171922.2|171832.2|832
1597853400000|2020-08-19 16:10:00|172064|171974|172132.7|172042.7|172135.9|172045.9|172010.7|171920.7|830
1597853700000|2020-08-19 16:15:00|172135.4|172045.4|172198.2|172108.2|172233.2|172143.2|172112.4|172022.4|857
1597854000000|2020-08-19 16:20:00|172197.4|172107.4|172185.6|172095.6|172207.5|172117.5|172099.1|172009.1|909
1597854300000|2020-08-19 16:25:00|172189|172099|172201.8|172111.8|172205.8|172115.8|172185.3|172095.3|826
1597854600000|2020-08-19 16:30:00|172201.7|172111.7|172170.7|172080.7|172216.2|172126.2|172159.8|172069.8|764
1597854900000|2020-08-19 16:35:00|172170.6|172080.6|172128.8|172038.8|172174.6|172084.6|172125.7|172035.7|791
1597855200000|2020-08-19 16:40:00|172132.8|172042.8|172090.9|172000.9|172149.7|172059.7|172067.2|171977.2|865
1597855500000|2020-08-19 16:45:00|172091.3|172001.3|171918.7|171828.7|172129|172039|171915.4|171825.4|884
1597855800000|2020-08-19 16:50:00|171918.5|171828.5|171918.2|171828.2|171978.2|171888.2|171904.6|171814.6|869
1597856100000|2020-08-19 16:55:00|171920.3|171830.3|171877.2|171787.2|171929.4|171839.4|171866.4|171776.4|819
1597856400000|2020-08-19 17:00:00|171871.5|171781.5|171842.3|171752.3|171873.4|171783.4|171814.3|171724.3|708
1597856700000|2020-08-19 17:05:00|171841.8|171751.8|171842.5|171752.5|171874.5|171784.5|171801.2|171711.2|692
1597857000000|2020-08-19 17:10:00|171842.9|171752.9|171854|171764|171890.3|171800.3|171825.4|171735.4|836
1597857300000|2020-08-19 17:15:00|171854.1|171764.1|171746|171656|171856.6|171766.6|171743.2|171653.2|711
1597857600000|2020-08-19 17:20:00|171749.1|171659.1|171760.1|171670.1|171761.8|171671.8|171739|171649|631
1597857900000|2020-08-19 17:25:00|171760.6|171670.6|171750.6|171660.6|171768.2|171678.2|171744.6|171654.6|633
1597858200000|2020-08-19 17:30:00|171750.4|171660.4|171747.3|171657.3|171771.3|171681.3|171739.7|171649.7|696
1597858500000|2020-08-19 17:35:00|171746.4|171656.4|171746.7|171656.7|171762.9|171672.9|171717.5|171627.5|593
1597858800000|2020-08-19 17:40:00|171746.6|171656.6|171658.1|171568.1|171754.5|171664.5|171648.5|171558.5|759
1597859100000|2020-08-19 17:45:00|171657.5|171567.5|171729|171639|171791.2|171701.2|171655.5|171565.5|774
1597859400000|2020-08-19 17:50:00|171732.4|171642.4|171759.6|171669.6|171774|171684|171723.1|171633.1|731
1597859700000|2020-08-19 17:55:00|171760.6|171670.6|171969.3|171706.3|172029.3|171766.3|171602.5|171512.5|595
1597860000000|2020-08-19 18:00:00|171982.7|171719.7|171612.1|171522.1|171982.7|171719.7|171556|171466|938
1597860300000|2020-08-19 18:05:00|171611.9|171521.9|172174.9|172084.9|172174.9|172084.9|171610.6|171520.6|1040
1597860600000|2020-08-19 18:10:00|172174.2|172084.2|172375.3|172285.3|172396.2|172306.2|172165.7|172075.7|940
1597860900000|2020-08-19 18:15:00|172375.9|172285.9|172558|172468|172602|172512|172371.9|172281.9|1086
1597861200000|2020-08-19 18:20:00|172560.8|172470.8|172274.1|172184.1|172596.6|172506.6|172256.7|172166.7|1035
1597861500000|2020-08-19 18:25:00|172273.3|172183.3|172345|172255|172428.9|172338.9|172266.1|172176.1|1075
1597861800000|2020-08-19 18:30:00|172350.1|172260.1|172402.1|172312.1|172438.2|172348.2|172307|172217|955
1597862100000|2020-08-19 18:35:00|172402.3|172312.3|172499.8|172409.8|172558.4|172468.4|172401.3|172311.3|1051
1597862400000|2020-08-19 18:40:00|172499.3|172409.3|172498.8|172408.8|172517.3|172427.3|172409.7|172319.7|895
1597862700000|2020-08-19 18:45:00|172498.5|172408.5|172313.4|172223.4|172504.6|172414.6|172214|172124|895
1597863000000|2020-08-19 18:50:00|172313.3|172223.3|172370.6|172280.6|172395.8|172305.8|172247|172157|881
1597863300000|2020-08-19 18:55:00|172369.1|172279.1|172108.4|172018.4|172393.1|172303.1|172100.5|172010.5|978
1597863600000|2020-08-19 19:00:00|172110.4|172020.4|172187.9|172097.9|172244.9|172154.9|172110.4|172020.4|1011
1597863900000|2020-08-19 19:05:00|172189|172099|172198.8|172108.8|172217|172127|172160.8|172070.8|917
1597864200000|2020-08-19 19:10:00|172197.1|172107.1|172184.8|172094.8|172215.5|172125.5|172160.5|172070.5|742
1597864500000|2020-08-19 19:15:00|172184.7|172094.7|172269.4|172179.4|172274.2|172184.2|172156|172066|920
1597864800000|2020-08-19 19:20:00|172269.2|172179.2|172246.7|172156.7|172280.8|172190.8|172234.7|172144.7|817
1597865100000|2020-08-19 19:25:00|172246.6|172156.6|172218.3|172128.3|172268.8|172178.8|172204.7|172114.7|802
1597865400000|2020-08-19 19:30:00|172217.2|172127.2|172262.6|172172.6|172317.6|172227.6|172140.3|172050.3|804
1597865700000|2020-08-19 19:35:00|172273.6|172183.6|172493.7|172403.7|172505|172415|172267.6|172177.6|821
1597866000000|2020-08-19 19:40:00|172497.2|172407.2|172540.4|172450.4|172558.1|172468.1|172468.6|172378.6|714
1597866300000|2020-08-19 19:45:00|172539.4|172449.4|172686.8|172596.8|172690.3|172600.3|172516.2|172426.2|856
1597866600000|2020-08-19 19:50:00|172686.7|172596.7|172676.8|172586.8|172706.8|172616.8|172663.8|172573.8|823
1597866900000|2020-08-19 19:55:00|172675.8|172585.8|172627.9|172537.9|172687.5|172597.5|172510.8|172420.8|862
1597867200000|2020-08-19 20:00:00|172626.3|172536.3|172680.6|172590.6|172711.5|172621.5|172611.1|172521.1|654
1597867500000|2020-08-19 20:05:00|172680.2|172590.2|172679.1|172589.1|172690.4|172600.4|172657.5|172567.5|599
1597867800000|2020-08-19 20:10:00|172676.9|172586.9|172684.4|172594.4|172696.1|172606.1|172662.3|172572.3|801
1597868100000|2020-08-19 20:15:00|172679.4|172589.4|172680|172590|172684|172594|172665.8|172575.8|406
1597868400000|2020-08-19 20:20:00|172678.8|172588.8|172674.6|172584.6|172695|172605|172661.8|172571.8|386
1597868700000|2020-08-19 20:25:00|172673.5|172583.5|172680.9|172590.9|172704.2|172614.2|172651.7|172561.7|287
1597869000000|2020-08-19 20:30:00|172675.1|172585.1|172699.3|172609.3|172716.2|172626.2|172671|172581|251
1597869300000|2020-08-19 20:35:00|172697.7|172607.7|172687.1|172597.1|172720.5|172630.5|172667.4|172577.4|204
1597869600000|2020-08-19 20:40:00|172685.8|172595.8|172760.2|172670.2|172776.1|172686.1|172683.5|172593.5|203
1597869900000|2020-08-19 20:45:00|172766|172676|172805.1|172715.1|172831.8|172738|172766|172676|223
1597870200000|2020-08-19 20:50:00|172805.4|172715.4|172765.2|172675.2|172805.4|172715.4|172755.9|172665.9|422
1597870500000|2020-08-19 20:55:00|172760.3|172670.3|172802.9|172672.9|172879.8|172718.9|172581|172318|460
1597870800000|2020-08-19 21:00:00|172834.6|172605.2|172758.1|172495.1|172834.6|172605.2|172665.6|172402.6|72
1597871100000|2020-08-19 21:05:00|172762.5|172499.5|172395.9|172132.9|172814.8|172560.4|172395.9|172132.9|185
1597871400000|2020-08-19 21:10:00|172396|172133|172573.4|172310.4|172649|172386|172271.2|172008.2|253
1597871700000|2020-08-19 21:15:00|172572.6|172309.6|172510.7|172247.7|172572.6|172309.6|172359.5|172096.5|1069
1597872000000|2020-08-19 21:20:00|172521.7|172258.7|172623|172360|172735|172472|172393.3|172130.3|503
1597872300000|2020-08-19 21:25:00|172621.4|172358.4|172602.5|172339.5|172678.3|172415.3|172589.2|172326.2|119
1597872600000|2020-08-19 21:30:00|172592.3|172329.3|172613.1|172350.1|172646.7|172383.7|172570.7|172307.7|634
1597872900000|2020-08-19 21:35:00|172611.3|172348.3|172609.1|172346.1|172671.3|172408.3|172553|172290|698
1597873200000|2020-08-19 21:40:00|172609.5|172346.5|172625.9|172362.9|172662.4|172399.4|172567.5|172304.5|186
1597873500000|2020-08-19 21:45:00|172621.3|172358.3|172601.1|172338.1|172665.8|172402.8|172597.1|172334.1|181
1597873800000|2020-08-19 21:50:00|172601.5|172338.5|172645.9|172382.9|172738.9|172475.9|172562|172299|196
1597874100000|2020-08-19 21:55:00|172668.9|172405.9|172501.7|172238.7|172677.8|172414.8|172452.3|172189.3|258
1597874400000|2020-08-19 22:00:00|172522.8|172259.8|172614.6|172351.6|172651.5|172388.5|172451.2|172188.2|275
1597874700000|2020-08-19 22:05:00|172604.1|172341.1|172537.1|172274.1|172709|172446|172478.6|172215.6|284
1597875000000|2020-08-19 22:10:00|172609.3|172346.3|172763.3|172500.3|172798.9|172535.9|172558.4|172295.4|401
1597875300000|2020-08-19 22:15:00|172760.5|172497.5|172755.4|172492.4|172792.6|172529.6|172733.5|172470.5|278
1597875600000|2020-08-19 22:20:00|172752|172489|172739.4|172476.4|172797.7|172534.7|172737.2|172474.2|303
1597875900000|2020-08-19 22:25:00|172741.8|172478.8|172753.9|172490.9|172761.6|172498.6|172736.8|172473.8|240
1597876200000|2020-08-19 22:30:00|172753.5|172490.5|172751.2|172488.2|172774.8|172511.8|172740.8|172477.8|269
1597876500000|2020-08-19 22:35:00|172752|172489|172755.9|172492.9|172784|172521|172737.3|172474.3|284
1597876800000|2020-08-19 22:40:00|172751.5|172488.5|172747.2|172484.2|172766.9|172503.9|172731|172468|164
1597877100000|2020-08-19 22:45:00|172760.2|172497.2|172740|172477|172766.3|172503.3|172719.1|172456.1|187
1597877400000|2020-08-19 22:50:00|172739.9|172476.9|172740.4|172477.4|172758.8|172495.8|172725.8|172462.8|162
1597877700000|2020-08-19 22:55:00|172742.1|172479.1|172745.8|172482.8|172763.3|172500.3|172729.7|172466.7|195
1597878000000|2020-08-19 23:00:00|172755|172492|172858.4|172595.4|172895.9|172638.7|172740.8|172480|473
1597878300000|2020-08-19 23:05:00|172832|172569|172798.8|172544|172876.2|172628.5|172743.1|172531.8|246
1597878600000|2020-08-19 23:10:00|172811|172548|172772.5|172526.8|172820.1|172595.8|172708.9|172492.8|239
1597878900000|2020-08-19 23:15:00|172711.9|172581.9|172804.5|172589.8|172808.8|172616.8|172708.6|172512.5|245
1597879200000|2020-08-19 23:20:00|172809.4|172588.1|172734.4|172604.4|172811.3|172614|172704|172541.3|359
1597879500000|2020-08-19 23:25:00|172773.9|172565.8|172769.7|172550.3|172805.7|172642.5|172720.6|172522.4|346
1597879800000|2020-08-19 23:30:00|172769.5|172554.3|172780.9|172650.9|172850.3|172706|172723.1|172539.5|320
1597880100000|2020-08-19 23:35:00|172778|172648|172850.3|172595|172850.3|172700|172742.3|172579.9|227
1597880400000|2020-08-19 23:40:00|172750.9|172660.9|172796.8|172666.8|172845.4|172696.9|172742.1|172580.2|366
1597880700000|2020-08-19 23:45:00|172753.7|172663.7|172760.3|172670.3|172817.6|172679.8|172740.6|172599.1|348
1597881000000|2020-08-19 23:50:00|172781.9|172651.9|172769.3|172639.3|172850|172681.8|172743.1|172587|428
1597881300000|2020-08-19 23:55:00|172769.4|172639.4|172757.2|172627.2|172838.4|172679.1|172726.5|172587.1|415
1597881600000|2020-08-20 00:00:00|172760.4|172630.4|172746.2|172656.2|172778.6|172665.8|172740.2|172624.7|442
1597881900000|2020-08-20 00:05:00|172746.7|172656.7|172773.3|172643.3|172777.1|172668|172642|172526.3|517
1597882200000|2020-08-20 00:10:00|172772.7|172642.7|172763.8|172633.8|172810.4|172661|172556.9|172293.9|794
1597882500000|2020-08-20 00:15:00|172762.7|172632.7|172761.6|172559.7|172818.2|172653.9|172642.5|172479.6|515
1597882800000|2020-08-20 00:20:00|172724.6|172594.6|172759.5|172629.5|172800.5|172671.9|172638.1|172524.1|536
1597883100000|2020-08-20 00:25:00|172761.2|172631.2|172689.6|172559.6|172778.2|172664.4|172666.4|172493.5|414
1597883400000|2020-08-20 00:30:00|172689.7|172559.7|172691.3|172561.3|172765.7|172614.5|172640.7|172495.5|356
1597883700000|2020-08-20 00:35:00|172690.3|172560.3|172704.3|172574.3|172756|172631.9|172647.1|172481|369
1597884000000|2020-08-20 00:40:00|172704.5|172574.5|172670.6|172580.6|172742.3|172590.8|172631.5|172507.8|331
1597884300000|2020-08-20 00:45:00|172666.4|172576.4|172692|172562|172741.2|172591.8|172641.6|172509.1|426
1597884600000|2020-08-20 00:50:00|172696.9|172566.9|172715.7|172585.7|172752.2|172586.2|172644.7|172511.5|441
1597884900000|2020-08-20 00:55:00|172714.5|172584.5|172747.3|172502.4|172757.1|172603|172664.5|172494.1|410
1597885200000|2020-08-20 01:00:00|172741.2|172505.9|172691.6|172601.6|172781.6|172603.8|172657.6|172505.9|349
1597885500000|2020-08-20 01:05:00|172691|172601|172715.7|172585.7|172730.6|172610.1|172658.1|172527.7|515
1597885800000|2020-08-20 01:10:00|172714.6|172584.6|172688|172598|172752.7|172606|172653.8|172537.7|604
1597886100000|2020-08-20 01:15:00|172687.4|172597.4|172696.1|172566.1|172866.6|172708.3|172683.2|172560|494
1597886400000|2020-08-20 01:20:00|172693.4|172563.4|172908|172676.4|173113.2|172917.2|172693.4|172563.4|689
1597886700000|2020-08-20 01:25:00|172910.3|172681.8|172805.5|172542.5|172947.3|172799.6|172746.6|172541.4|754
1597887000000|2020-08-20 01:30:00|172804.6|172541.6|172778.1|172648.1|172847.2|172673.7|172700.6|172531.3|825
1597887300000|2020-08-20 01:35:00|172775.7|172645.7|172801.2|172671.2|173005|172815.8|172756.6|172593.9|655
1597887600000|2020-08-20 01:40:00|172851.4|172623.4|172850.9|172599.6|172868.8|172687.9|172756.4|172595.5|440
1597887900000|2020-08-20 01:45:00|172786.8|172656.8|172930.6|172800.6|173001.9|172828.9|172757.9|172557.9|588
1597888200000|2020-08-20 01:50:00|172931|172801|172909.2|172819.2|172978.7|172824.8|172904.3|172747.3|348
1597888500000|2020-08-20 01:55:00|172923.3|172793.3|172910.8|172820.8|172928.6|172829.4|172898.1|172788.2|361
1597888800000|2020-08-20 02:00:00|172907.8|172817.8|172931.1|172801.1|173000.4|172849|172906.2|172748.3|368
1597889100000|2020-08-20 02:05:00|172930.6|172800.6|172923.8|172793.8|172936.2|172826|172899.9|172769.9|345
1597889400000|2020-08-20 02:10:00|172923.3|172793.3|172891.2|172801.2|172947.6|172814.4|172882.3|172739.6|548
1597889700000|2020-08-20 02:15:00|172892.3|172802.3|172914.6|172824.6|172948|172830.7|172882.8|172740.3|393
1597890000000|2020-08-20 02:20:00|172915.1|172825.1|172904.2|172814.2|173039.4|172862.2|172900.7|172754.3|405
1597890300000|2020-08-20 02:25:00|172903.9|172813.9|172914.1|172824.1|172980.1|172830.2|172902.2|172760.1|332
1597890600000|2020-08-20 02:30:00|172913.9|172823.9|173046.4|172956.4|173254.1|173067.9|172913.9|172803.1|542
1597890900000|2020-08-20 02:35:00|173048.7|172958.7|173059.9|172969.9|173125.5|172987.7|173039.9|172913.1|682
1597891200000|2020-08-20 02:40:00|173057.5|172967.5|173106.7|172976.7|173166.7|172981.9|173053.9|172925.7|459
1597891500000|2020-08-20 02:45:00|173109.7|172979.7|173110.6|172980.6|173180.5|173008.4|173084.9|172924|305
1597891800000|2020-08-20 02:50:00|173111.1|172981.1|173077.6|172947.6|173154.9|173003.8|173051.8|172900.1|423
1597892100000|2020-08-20 02:55:00|173077.5|172947.5|173015.8|172885.8|173140.2|172974|172989.5|172797.8|537
1597892400000|2020-08-20 03:00:00|173014.4|172884.4|172988.3|172858.3|173076.2|172907.1|172973.1|172815.9|558
1597892700000|2020-08-20 03:05:00|172986.9|172856.9|173005.4|172875.4|173076.8|172895.6|172973.4|172813.8|408
1597893000000|2020-08-20 03:10:00|173005.2|172875.2|172926.2|172796.2|173020.1|172900.4|172885.9|172721|618
1597893300000|2020-08-20 03:15:00|172918.7|172788.7|172890.3|172760.3|172963.7|172812.2|172887|172724.3|303
1597893600000|2020-08-20 03:20:00|172885.4|172755.4|172867.3|172737.3|172955.2|172810.5|172819.1|172623.6|783
1597893900000|2020-08-20 03:25:00|172867.2|172737.2|172899.7|172769.7|172954.4|172792.3|172838.4|172679.2|767
1597894200000|2020-08-20 03:30:00|172899.3|172769.3|172888.6|172798.6|172943.2|172801.1|172876.1|172725|558
1597894500000|2020-08-20 03:35:00|172889.3|172799.3|172886.6|172756.6|172957.1|172803.7|172857.2|172708.7|494
1597894800000|2020-08-20 03:40:00|172891.1|172761.1|172861.2|172771.2|172948.5|172775.6|172857.4|172690|383
1597895100000|2020-08-20 03:45:00|172861.5|172771.5|172880.2|172750.2|172934.2|172776.6|172852|172683.3|265
1597895400000|2020-08-20 03:50:00|172884.3|172754.3|172781.7|172651.7|172921.2|172777.7|172777.9|172604.5|420
1597895700000|2020-08-20 03:55:00|172787.1|172657.1|172799|172669|172872.2|172694.8|172751.8|172609.2|775
1597896000000|2020-08-20 04:00:00|172793.2|172663.2|172799.8|172669.8|172868.1|172694.3|172775.5|172602.6|315
1597896300000|2020-08-20 04:05:00|172799.5|172669.5|172772.9|172682.9|172854.6|172691.4|172767.3|172613.8|334
1597896600000|2020-08-20 04:10:00|172773.1|172683.1|172778.1|172688.1|172858.5|172691.5|172767.3|172614.3|329
1597896900000|2020-08-20 04:15:00|172778.4|172688.4|172793.8|172663.8|172844|172690.4|172770.5|172606.7|336
1597897200000|2020-08-20 04:20:00|172794.9|172664.9|172797.7|172667.7|172869.2|172688.6|172773.1|172606.2|362
1597897500000|2020-08-20 04:25:00|172796.4|172666.4|172794.2|172664.2|172799.2|172688.4|172768.7|172660.5|254
1597897800000|2020-08-20 04:30:00|172774.2|172684.2|172794.7|172664.7|172832.6|172690.6|172770.7|172622.7|314
1597898100000|2020-08-20 04:35:00|172794.6|172664.6|172799.1|172669.1|172868.5|172689.4|172771.2|172601.1|306
1597898400000|2020-08-20 04:40:00|172777.1|172687.1|172796.4|172666.4|172870.2|172690.8|172773.4|172598.9|242
1597898700000|2020-08-20 04:45:00|172796.9|172666.9|172797.6|172667.6|172803|172688.5|172767.4|172656|295
1597899000000|2020-08-20 04:50:00|172797.5|172667.5|172799.9|172669.9|172858.4|172698.9|172772.5|172617.6|283
1597899300000|2020-08-20 04:55:00|172799.1|172669.1|172801.1|172671.1|172859.9|172692.7|172732.1|172591.3|518
1597899600000|2020-08-20 05:00:00|172795.7|172665.7|172824.9|172734.9|172825.8|172735.8|172767.8|172661.2|456
1597899900000|2020-08-20 05:05:00|172826.3|172736.3|172878|172788|173213.8|173123.8|172825.6|172735.6|538
1597900200000|2020-08-20 05:10:00|172880.3|172790.3|172880.3|172790.3|172896.5|172806.5|172853.9|172763.9|330
1597900500000|2020-08-20 05:15:00|172884.4|172794.4|172880|172790|172910.4|172820.4|172869.9|172779.9|392
1597900800000|2020-08-20 05:20:00|172879.8|172789.8|172866.4|172776.4|172893.7|172803.7|172859|172769|376
1597901100000|2020-08-20 05:25:00|172866.9|172776.9|172879.7|172789.7|172884.3|172794.3|172853.5|172763.5|389
1597901400000|2020-08-20 05:30:00|172879.3|172789.3|172907.6|172817.6|172907.6|172817.6|172858.3|172768.3|349
1597901700000|2020-08-20 05:35:00|172916.3|172826.3|172843.2|172753.2|172929.7|172839.7|172809.8|172719.8|598
1597902000000|2020-08-20 05:40:00|172842.9|172752.9|172860.5|172770.5|172862.1|172772.1|172833.1|172743.1|438
1597902300000|2020-08-20 05:45:00|172865.5|172775.5|172949.1|172819.1|173071.6|172981.6|172850.4|172760.4|762
1597902600000|2020-08-20 05:50:00|172950|172820|172958.3|172868.3|172968.2|172878.2|172911.4|172798.1|510
1597902900000|2020-08-20 05:55:00|172959.2|172869.2|173022.2|172932.2|173095.4|172986.7|172938.5|172848.5|514
1597903200000|2020-08-20 06:00:00|173021|172931|172862|172772|173060.9|172970.9|172820.8|172730.8|849
1597903500000|2020-08-20 06:05:00|172866.9|172776.9|172798.7|172708.7|172912.3|172822.3|172781.1|172691.1|847
1597903800000|2020-08-20 06:10:00|172794.9|172704.9|172872.8|172782.8|172929.4|172839.4|172710.2|172620.2|666
1597904100000|2020-08-20 06:15:00|172870.9|172780.9|172880.8|172790.8|172929.2|172839.2|172804.2|172714.2|754
1597904400000|2020-08-20 06:20:00|172891.1|172801.1|172805.8|172715.8|172953.7|172863.7|172791.5|172701.5|644
1597904700000|2020-08-20 06:25:00|172806.6|172716.6|172724.5|172634.5|172822.5|172732.5|172682.2|172592.2|646
1597905000000|2020-08-20 06:30:00|172727.9|172637.9|172606.4|172516.4|172742|172652|172553.6|172463.6|1013
1597905300000|2020-08-20 06:35:00|172615.4|172525.4|172678.7|172588.7|172684.7|172594.7|172550.7|172460.7|676
1597905600000|2020-08-20 06:40:00|172678.4|172588.4|172635.1|172545.1|172743.7|172653.7|172590.5|172500.5|727
1597905900000|2020-08-20 06:45:00|172639.4|172549.4|172832|172742|172931.7|172841.7|172608.9|172518.9|888
1597906200000|2020-08-20 06:50:00|172831.1|172741.1|172537.2|172447.2|172831.4|172741.4|172537.2|172447.2|772
1597906500000|2020-08-20 06:55:00|172535|172445|172605.6|172515.6|172632.2|172542.2|172527.6|172437.6|789
1597906800000|2020-08-20 07:00:00|172605.5|172515.5|172553.9|172463.9|172646.2|172556.2|172478.3|172388.3|813
1597907100000|2020-08-20 07:05:00|172551.6|172461.6|172326|172236|172609.5|172519.5|172307.9|172217.9|976
1597907400000|2020-08-20 07:10:00|172325.9|172235.9|172448.4|172358.4|172451.6|172361.6|172304.9|172214.9|991
1597907700000|2020-08-20 07:15:00|172442.4|172352.4|172483.2|172393.2|172573.8|172483.8|172365.4|172275.4|923
1597908000000|2020-08-20 07:20:00|172486.5|172396.5|172301.4|172211.4|172496|172406|172243.3|172153.3|977
1597908300000|2020-08-20 07:25:00|172301.2|172211.2|172243.9|172153.9|172398.9|172308.9|172237.2|172147.2|900
1597908600000|2020-08-20 07:30:00|172243.3|172153.3|172341.6|172251.6|172378.9|172288.9|172224.9|172134.9|805
1597908900000|2020-08-20 07:35:00|172340.8|172250.8|172408.6|172318.6|172505.8|172415.8|172329.3|172239.3|781
1597909200000|2020-08-20 07:40:00|172408.4|172318.4|172452|172362|172525|172435|172394.1|172304.1|931
1597909500000|2020-08-20 07:45:00|172444.9|172354.9|172620.1|172530.1|172625.3|172535.3|172435.2|172345.2|918
1597909800000|2020-08-20 07:50:00|172619.1|172529.1|172552.3|172462.3|172626.2|172536.2|172547.3|172457.3|926
1597910100000|2020-08-20 07:55:00|172552.1|172462.1|172577.6|172487.6|172635.1|172545.1|172509.2|172419.2|854
1597910400000|2020-08-20 08:00:00|172577.5|172487.5|172644.6|172554.6|172664.7|172574.7|172498|172408|892
1597910700000|2020-08-20 08:05:00|172644.4|172554.4|172499.6|172409.6|172651.9|172561.9|172471.4|172381.4|901
1597911000000|2020-08-20 08:10:00|172498.1|172408.1|172716.3|172626.3|172734.4|172644.4|172494.9|172404.9|988
1597911300000|2020-08-20 08:15:00|172716.4|172626.4|173002.7|172912.7|173019|172929|172715.8|172625.8|966
1597911600000|2020-08-20 08:20:00|173004|172914|173169.5|173079.5|173214.6|173124.6|172982.3|172892.3|988
1597911900000|2020-08-20 08:25:00|173169.6|173079.6|173341.6|173251.6|173374|173284|173169.6|173079.6|936
1597912200000|2020-08-20 08:30:00|173340.9|173250.9|173389.9|173299.9|173531|173441|173330.8|173240.8|953
1597912500000|2020-08-20 08:35:00|173391|173301|173272.8|173182.8|173459.9|173369.9|173202.9|173112.9|874
1597912800000|2020-08-20 08:40:00|173272.3|173182.3|173162.5|173072.5|173272.3|173182.3|173063.7|172973.7|852
1597913100000|2020-08-20 08:45:00|173158.8|173068.8|173259.2|173169.2|173274.4|173184.4|173066.8|172976.8|881
1597913400000|2020-08-20 08:50:00|173259.9|173169.9|173087.6|172997.6|173330|173240|173086|172996|824
1597913700000|2020-08-20 08:55:00|173085.9|172995.9|173113|173023|173142.2|173052.2|173003.9|172913.9|749
1597914000000|2020-08-20 09:00:00|173121.5|173031.5|173281.6|173191.6|173284|173194|173085.7|172995.7|909
1597914300000|2020-08-20 09:05:00|173281.8|173191.8|173143.3|173053.3|173284.2|173194.2|173137.9|173047.9|820
1597914600000|2020-08-20 09:10:00|173143.7|173053.7|173118.8|173028.8|173201.1|173111.1|173070.1|172980.1|784
1597914900000|2020-08-20 09:15:00|173119.6|173029.6|173122.6|173032.6|173151.4|173061.4|173096.3|173006.3|602
1597915200000|2020-08-20 09:20:00|173124.3|173034.3|173154.9|173064.9|173159.6|173069.6|173036.9|172946.9|504
1597915500000|2020-08-20 09:25:00|173154.5|173064.5|173052.5|172962.5|173174.9|173084.9|173040.3|172950.3|786
1597915800000|2020-08-20 09:30:00|173050|172960|173031.5|172941.5|173104.2|173014.2|173031.5|172941.5|698
1597916100000|2020-08-20 09:35:00|173033.7|172943.7|172896.5|172806.5|173033.7|172943.7|172895.9|172805.9|796
1597916400000|2020-08-20 09:40:00|172898.3|172808.3|172582.3|172492.3|172949.5|172859.5|172567.4|172477.4|827
1597916700000|2020-08-20 09:45:00|172584.2|172494.2|172448.4|172358.4|172633|172543|172448.4|172358.4|733
1597917000000|2020-08-20 09:50:00|172450|172360|172589.6|172499.6|172650.1|172560.1|172435.5|172345.5|867
1597917300000|2020-08-20 09:55:00|172591.4|172501.4|172489|172399|172613.1|172523.1|172472.4|172382.4|805
1597917600000|2020-08-20 10:00:00|172479.9|172389.9|172499.1|172409.1|172534.5|172444.5|172465.1|172375.1|654
1597917900000|2020-08-20 10:05:00|172496.5|172406.5|172563.2|172473.2|172585.7|172495.7|172466.5|172376.5|807
1597918200000|2020-08-20 10:10:00|172561.6|172471.6|172630|172540|172665.1|172575.1|172526.6|172436.6|785
1597918500000|2020-08-20 10:15:00|172630.3|172540.3|172638.2|172548.2|172647.7|172557.7|172573.1|172483.1|789
1597918800000|2020-08-20 10:20:00|172638.6|172548.6|172582.1|172492.1|172653.5|172563.5|172569.4|172479.4|598
1597919100000|2020-08-20 10:25:00|172582.6|172492.6|172516.6|172426.6|172591|172501|172510.2|172420.2|647
1597919400000|2020-08-20 10:30:00|172517.3|172427.3|172360.2|172270.2|172571.6|172481.6|172314.6|172224.6|806
1597919700000|2020-08-20 10:35:00|172363.6|172273.6|172382.7|172292.7|172387.8|172297.8|172298.2|172208.2|949
1597920000000|2020-08-20 10:40:00|172385.8|172295.8|172339.1|172249.1|172385.9|172295.9|172329.9|172239.9|701
1597920300000|2020-08-20 10:45:00|172340.2|172250.2|172082.8|171992.8|172343|172253|172069.9|171979.9|803
1597920600000|2020-08-20 10:50:00|172083|171993|172066.2|171976.2|172203.8|172113.8|172042|171952|863
1597920900000|2020-08-20 10:55:00|172064.2|171974.2|172157.8|172067.8|172177.9|172087.9|172056|171966|864
1597921200000|2020-08-20 11:00:00|172154.5|172064.5|172306.9|172216.9|172384.9|172294.9|172151|172061|935
1597921500000|2020-08-20 11:05:00|172305.1|172215.1|172409.7|172319.7|172441.8|172351.8|172304.9|172214.9|903
1597921800000|2020-08-20 11:10:00|172410.1|172320.1|172338.7|172248.7|172416.8|172326.8|172292.7|172202.7|814
1597922100000|2020-08-20 11:15:00|172338.9|172248.9|172418|172328|172436.7|172346.7|172325.3|172235.3|823
1597922400000|2020-08-20 11:20:00|172418.1|172328.1|172229.4|172139.4|172418.9|172328.9|172228|172138|850
1597922700000|2020-08-20 11:25:00|172228.5|172138.5|172151.8|172061.8|172242.5|172152.5|172151.8|172061.8|743
1597923000000|2020-08-20 11:30:00|172162.3|172072.3|172152.8|172062.8|172237.6|172147.6|172151.6|172061.6|866
1597923300000|2020-08-20 11:35:00|172155.4|172065.4|172022.1|171932.1|172165.4|172075.4|172006|171916|933
1597923600000|2020-08-20 11:40:00|172021.9|171931.9|171978.7|171888.7|172041.7|171951.7|171940.2|171850.2|897
1597923900000|2020-08-20 11:45:00|171978.9|171888.9|172106.5|172016.5|172132.1|172042.1|171953.2|171863.2|853
1597924200000|2020-08-20 11:50:00|172106.6|172016.6|172368.4|172278.4|172378.6|172288.6|172068.3|171978.3|904
1597924500000|2020-08-20 11:55:00|172374.8|172284.8|172077|171987|172374.8|172284.8|172046.8|171956.8|905
1597924800000|2020-08-20 12:00:00|172079.8|171989.8|172246.7|172156.7|172333.3|172243.3|172059.9|171969.9|958
1597925100000|2020-08-20 12:05:00|172245.2|172155.2|172224.6|172134.6|172284.1|172194.1|172129|172039|930
1597925400000|2020-08-20 12:10:00|172224.5|172134.5|172345|172255|172416.5|172326.5|172222.9|172132.9|935
1597925700000|2020-08-20 12:15:00|172344.6|172254.6|172400.6|172310.6|172531.9|172441.9|172294|172204|1018
1597926000000|2020-08-20 12:20:00|172395.1|172305.1|172267.1|172177.1|172416.4|172326.4|172170.9|172080.9|1004
1597926300000|2020-08-20 12:25:00|172268.5|172178.5|172144.3|172014.3|172270.7|172180.7|172140.6|172014.3|859
1597926600000|2020-08-20 12:30:00|172123.5|171993.5|172177.7|172087.7|172181.8|172091.8|171988.5|171898.5|1003
1597926900000|2020-08-20 12:35:00|172180.9|172090.9|171947.8|171857.8|172184.7|172094.7|171939.7|171849.7|1026
1597927200000|2020-08-20 12:40:00|171948.3|171858.3|172036.2|171946.2|172041.6|171951.6|171940.1|171850.1|986
1597927500000|2020-08-20 12:45:00|172035.7|171945.7|172215.5|172125.5|172233|172143|172028.7|171938.7|1037
1597927800000|2020-08-20 12:50:00|172215|172125|172552.6|172462.6|172604.5|172514.5|172211.7|172121.7|940
1597928100000|2020-08-20 12:55:00|172552.5|172462.5|172494|172404|172661.3|172571.3|172423.9|172333.9|1037
1597928400000|2020-08-20 13:00:00|172495.2|172405.2|172733|172643|172777.1|172687.1|172406.2|172316.2|1048
1597928700000|2020-08-20 13:05:00|172735|172645|172937.2|172847.2|172954.7|172864.7|172704.7|172614.7|1030
1597929000000|2020-08-20 13:10:00|172937.7|172847.7|173172|173082|173172|173082|172840.1|172750.1|1072
1597929300000|2020-08-20 13:15:00|173167.1|173077.1|173338.3|173248.3|173390.2|173300.2|173110.8|173020.8|1109
1597929600000|2020-08-20 13:20:00|173337.3|173247.3|173036.9|172946.9|173352.8|173262.8|173026.6|172936.6|1062
1597929900000|2020-08-20 13:25:00|173036.4|172946.4|173036.3|172946.3|173100.8|173010.8|172955.7|172865.7|1065
1597930200000|2020-08-20 13:30:00|173035.5|172945.5|172820.7|172730.7|173101.5|173011.5|172800.6|172710.6|1149
1597930500000|2020-08-20 13:35:00|172819.1|172729.1|172815|172725|172872.6|172782.6|172736.8|172646.8|1070
1597930800000|2020-08-20 13:40:00|172820|172730|172717.9|172627.9|172972.3|172882.3|172714.2|172624.2|1135
1597931100000|2020-08-20 13:45:00|172718.3|172628.3|172680.5|172590.5|172787.7|172697.7|172644.8|172554.8|1086
1597931400000|2020-08-20 13:50:00|172680.8|172590.8|172560.3|172470.3|172691.6|172601.6|172525.3|172435.3|1006
1597931700000|2020-08-20 13:55:00|172561.1|172471.1|172734.2|172644.2|172746.8|172656.8|172541.9|172451.9|1066
1597932000000|2020-08-20 14:00:00|172740.5|172650.5|172896.1|172806.1|172942.6|172852.6|172740.5|172650.5|1106
1597932300000|2020-08-20 14:05:00|172896|172806|172981|172891|173042.4|172952.4|172828.7|172738.7|1065
1597932600000|2020-08-20 14:10:00|172973|172883|173058.3|172968.3|173169.6|173079.6|172874.2|172784.2|1053
1597932900000|2020-08-20 14:15:00|173060.4|172970.4|173036|172946|173087.7|172997.7|172835.9|172745.9|998
1597933200000|2020-08-20 14:20:00|173036.5|172946.5|173154.2|173064.2|173184|173094|173022.7|172932.7|924
1597933500000|2020-08-20 14:25:00|173153.3|173063.3|173213.2|173123.2|173318.2|173228.2|173096.9|173006.9|1047
1597933800000|2020-08-20 14:30:00|173213.5|173123.5|172969|172879|173213.9|173123.9|172938.7|172848.7|975
1597934100000|2020-08-20 14:35:00|172967.9|172877.9|173150.3|173060.3|173173.8|173083.8|172928.7|172838.7|1094
1597934400000|2020-08-20 14:40:00|173156.3|173066.3|173197.4|173107.4|173221.8|173131.8|173085.8|172995.8|1064
1597934700000|2020-08-20 14:45:00|173192.7|173102.7|173183|173093|173230.5|173140.5|173104.6|173014.6|1103
1597935000000|2020-08-20 14:50:00|173183.8|173093.8|173173.5|173083.5|173295.6|173205.6|173123.7|173033.7|1097
1597935300000|2020-08-20 14:55:00|173174.3|173084.3|173318.8|173228.8|173322.7|173232.7|173098|173008|1045
1597935600000|2020-08-20 15:00:00|173317.9|173227.9|173241|173151|173326.4|173236.4|173210.3|173120.3|1010
1597935900000|2020-08-20 15:05:00|173241.6|173151.6|173370.9|173280.9|173373.5|173283.5|173177.3|173087.3|1005
1597936200000|2020-08-20 15:10:00|173371.1|173281.1|173227.9|173137.9|173376.3|173286.3|173202.4|173112.4|1024
1597936500000|2020-08-20 15:15:00|173226|173136|173225.3|173135.3|173239.4|173149.4|173091|173001|1081
1597936800000|2020-08-20 15:20:00|173222.4|173132.4|173303.9|173213.9|173351.1|173261.1|173131|173041|1070
1597937100000|2020-08-20 15:25:00|173302.5|173212.5|173144.2|173054.2|173304|173214|173119.2|173029.2|1033
1597937400000|2020-08-20 15:30:00|173144.9|173054.9|173238.3|173148.3|173256.5|173166.5|173130.2|173040.2|969
1597937700000|2020-08-20 15:35:00|173237.7|173147.7|173025.8|172935.8|173283.6|173193.6|173024.5|172934.5|993
1597938000000|2020-08-20 15:40:00|173025.7|172935.7|173130.4|173040.4|173181.3|173091.3|173023.4|172933.4|880
1597938300000|2020-08-20 15:45:00|173130.2|173040.2|172985.8|172895.8|173142.7|173052.7|172915.1|172825.1|979
1597938600000|2020-08-20 15:50:00|172986.4|172896.4|172913.7|172823.7|173024.2|172934.2|172899.9|172809.9|972
1597938900000|2020-08-20 15:55:00|172912.4|172822.4|172848.3|172758.3|172916.4|172826.4|172805.3|172715.3|1010
1597939200000|2020-08-20 16:00:00|172849.3|172759.3|172829.2|172739.2|172882.7|172792.7|172803.9|172713.9|861
1597939500000|2020-08-20 16:05:00|172829.6|172739.6|172732.3|172642.3|172832.7|172742.7|172717.7|172627.7|707
1597939800000|2020-08-20 16:10:00|172729.9|172639.9|172778.7|172688.7|172826.4|172736.4|172692.7|172602.7|848
1597940100000|2020-08-20 16:15:00|172778.4|172688.4|172757.2|172667.2|172802.2|172712.2|172708.6|172618.6|887
1597940400000|2020-08-20 16:20:00|172756.8|172666.8|172770.7|172680.7|172780.5|172690.5|172720.8|172630.8|815
1597940700000|2020-08-20 16:25:00|172770|172680|172979.7|172889.7|173019.5|172929.5|172768|172678|909
1597941000000|2020-08-20 16:30:00|172979.1|172889.1|173139.2|173049.2|173196.1|173106.1|172925.8|172835.8|960
1597941300000|2020-08-20 16:35:00|173127.9|173037.9|173166.2|173076.2|173315.5|173225.5|173126.7|173036.7|900
1597941600000|2020-08-20 16:40:00|173173.8|173083.8|173164.2|173074.2|173204|173114|173146.4|173056.4|754
1597941900000|2020-08-20 16:45:00|173165.8|173075.8|173227.6|173137.6|173228.7|173138.7|173090.5|173000.5|650
1597942200000|2020-08-20 16:50:00|173227.8|173137.8|173247.7|173157.7|173261.3|173171.3|173223.3|173133.3|802
1597942500000|2020-08-20 16:55:00|173245.9|173155.9|173305.6|173215.6|173331.5|173241.5|173233.4|173143.4|792
1597942800000|2020-08-20 17:00:00|173301.6|173211.6|173254.4|173164.4|173309.6|173219.6|173244.5|173154.5|753
1597943100000|2020-08-20 17:05:00|173254|173164|173248.6|173158.6|173293.5|173203.5|173232.7|173142.7|731
1597943400000|2020-08-20 17:10:00|173249.5|173159.5|173304.3|173214.3|173317.1|173227.1|173215|173125|700
1597943700000|2020-08-20 17:15:00|173303.9|173213.9|173307.8|173217.8|173315.5|173225.5|173291.4|173201.4|701
1597944000000|2020-08-20 17:20:00|173303.1|173213.1|173314.4|173224.4|173319.2|173229.2|173299.8|173209.8|426
1597944300000|2020-08-20 17:25:00|173314.2|173224.2|173300.2|173210.2|173322.2|173232.2|173293.9|173203.9|526
1597944600000|2020-08-20 17:30:00|173301.2|173211.2|173346|173256|173353|173263|173276|173186|639
1597944900000|2020-08-20 17:35:00|173346.4|173256.4|173338.9|173248.9|173350.9|173260.9|173313|173223|613
1597945200000|2020-08-20 17:40:00|173340.5|173250.5|173275.8|173185.8|173340.5|173250.5|173273.9|173183.9|573
1597945500000|2020-08-20 17:45:00|173275.5|173185.5|173312.2|173222.2|173334.2|173244.2|173264.1|173174.1|744
1597945800000|2020-08-20 17:50:00|173312.8|173222.8|173317.3|173227.3|173329.4|173239.4|173207.1|173117.1|954
1597946100000|2020-08-20 17:55:00|173317.6|173227.6|173324|173234|173336.6|173246.6|173309.3|173219.3|605
1597946400000|2020-08-20 18:00:00|173324.3|173234.3|173290.7|173200.7|173333.8|173243.8|173282|173192|627
1597946700000|2020-08-20 18:05:00|173289.9|173199.9|173282.1|173192.1|173320.8|173230.8|173275.9|173185.9|570
1597947000000|2020-08-20 18:10:00|173279.6|173189.6|173247.6|173157.6|173280.7|173190.7|173224.2|173134.2|579
1597947300000|2020-08-20 18:15:00|173247.8|173157.8|173233.8|173143.8|173248.1|173158.1|173227.9|173137.9|464
1597947600000|2020-08-20 18:20:00|173226.9|173136.9|173142.7|173052.7|173242.7|173152.7|173094.9|173004.9|629
1597947900000|2020-08-20 18:25:00|173143|173053|173065.6|172975.6|173166.1|173076.1|173054.4|172964.4|627
1597948200000|2020-08-20 18:30:00|173064.4|172974.4|173123.6|173033.6|173129.3|173039.3|173025.4|172935.4|708
1597948500000|2020-08-20 18:35:00|173124.9|173034.9|173099.7|173009.7|173152.4|173062.4|173075.3|172985.3|680
1597948800000|2020-08-20 18:40:00|173099.9|173009.9|173299.4|173209.4|173302.1|173212.1|173095.6|173005.6|612
1597949100000|2020-08-20 18:45:00|173297.1|173207.1|173155|173065|173313.1|173223.1|173083.8|172993.8|718
1597949400000|2020-08-20 18:50:00|173154.8|173064.8|173070.8|172980.8|173195.1|173105.1|173060.1|172970.1|799
1597949700000|2020-08-20 18:55:00|173070.3|172980.3|173223.8|173133.8|173327|173237|173054.8|172964.8|790
1597950000000|2020-08-20 19:00:00|173224.4|173134.4|173061.1|172971.1|173231.9|173141.9|173010.6|172920.6|838
1597950300000|2020-08-20 19:05:00|173061|172971|173019.8|172929.8|173064.3|172974.3|173008.9|172918.9|716
1597950600000|2020-08-20 19:10:00|173018.9|172928.9|172943.4|172853.4|173077.2|172987.2|172935|172845|612
1597950900000|2020-08-20 19:15:00|172947.5|172857.5|173025.1|172935.1|173028.5|172938.5|172943.3|172853.3|633
1597951200000|2020-08-20 19:20:00|173026.9|172936.9|172867.5|172777.5|173029.5|172939.5|172865.9|172775.9|722
1597951500000|2020-08-20 19:25:00|172870.6|172780.6|172822.7|172732.7|172879.3|172789.3|172818.9|172728.9|798
1597951800000|2020-08-20 19:30:00|172822.8|172732.8|172840.5|172750.5|172853.3|172763.3|172819.1|172729.1|746
1597952100000|2020-08-20 19:35:00|172844.9|172754.9|172826.9|172736.9|172845.1|172755.1|172817.2|172727.2|707
1597952400000|2020-08-20 19:40:00|172828.1|172738.1|172704.5|172614.5|172836.7|172746.7|172654.4|172564.4|752
1597952700000|2020-08-20 19:45:00|172703.7|172613.7|172722.5|172632.5|172722.5|172632.5|172623.9|172533.9|716
1597953000000|2020-08-20 19:50:00|172722.4|172632.4|172754.4|172664.4|172757.9|172667.9|172672.1|172582.1|748
1597953300000|2020-08-20 19:55:00|172753.3|172663.3|172712.5|172622.5|172755|172665|172694.2|172604.2|848
1597953600000|2020-08-20 20:00:00|172711.2|172621.2|172662.9|172572.9|172734.3|172644.3|172647.3|172557.3|719
1597953900000|2020-08-20 20:05:00|172662.6|172572.6|172688.8|172598.8|172704.8|172614.8|172649.4|172559.4|572
1597954200000|2020-08-20 20:10:00|172689.4|172599.4|172684.4|172594.4|172727.9|172637.9|172650.6|172560.6|528
1597954500000|2020-08-20 20:15:00|172684.6|172594.6|172668.4|172578.4|172688.4|172598.4|172655.2|172565.2|346
1597954800000|2020-08-20 20:20:00|172667.2|172577.2|172701.9|172611.9|172707.6|172617.6|172663.3|172573.3|202
1597955100000|2020-08-20 20:25:00|172701.3|172611.3|172689.6|172599.6|172767|172616.2|172682|172565.2|194
1597955400000|2020-08-20 20:30:00|172683.9|172593.9|172662.5|172572.5|172683.9|172593.9|172648.8|172558.8|237
1597955700000|2020-08-20 20:35:00|172661.4|172571.4|172667.1|172577.1|172676|172586|172643.4|172553.4|253
1597956000000|2020-08-20 20:40:00|172669.5|172579.5|172670.1|172580.1|172679.4|172589.4|172660.6|172570.6|195
1597956300000|2020-08-20 20:45:00|172670.8|172580.8|172641.2|172551.2|172688.8|172588|172636.1|172516.5|171
1597956600000|2020-08-20 20:50:00|172645.8|172555.8|172648|172558|172722|172581.5|172625.9|172472.9|160
1597956900000|2020-08-20 20:55:00|172650.4|172560.4|172848.4|172606.7|172852.3|172624|172644|172464.3|341
1597957200000|2020-08-20 21:00:00|172851.7|172588.7|172867|172604|172898.6|172635.6|172807.8|172544.8|73
1597957500000|2020-08-20 21:05:00|172875.1|172612.1|172885.8|172622.8|172907|172736.5|172750.6|172487.6|127
1597957800000|2020-08-20 21:10:00|172901.1|172638.1|172864.4|172601.4|172916|172738.5|172755.6|172492.6|145
1597958100000|2020-08-20 21:15:00|172879.3|172616.3|172800|172580|172917|172677.7|172795|172561.8|98
1597958400000|2020-08-20 21:20:00|172889.6|172586|172872.2|172609.2|172918.6|172655.6|172792.1|172529.1|48
1597958700000|2020-08-20 21:25:00|172870|172607|172916|172653|172916|172653|172726|172463|90
1597959000000|2020-08-20 21:30:00|172897.6|172634.6|172881.8|172618.8|172918.9|172736.9|172836.9|172583.7|124
1597959300000|2020-08-20 21:35:00|172854.9|172591.9|172846.4|172583.4|172915.9|172662|172773.2|172510.2|129
1597959600000|2020-08-20 21:40:00|172846|172583|172878.6|172615.6|172926.8|172663.8|172768.2|172505.2|122
1597959900000|2020-08-20 21:45:00|172880.9|172617.9|172862.3|172732.3|172926.8|172737.6|172775.4|172512.4|162
1597960200000|2020-08-20 21:50:00|172886.4|172623.4|172797.7|172555.9|172915.8|172747.6|172786.7|172543.8|206
1597960500000|2020-08-20 21:55:00|172796.9|172556.1|172725.9|172462.9|172832.2|172585.8|172568.7|172305.7|407
1597960800000|2020-08-20 22:00:00|172726|172463|172742.9|172479.9|172771.2|172508.2|172695.5|172432.5|402
1597961100000|2020-08-20 22:05:00|172743.8|172480.8|172663.3|172405.6|172748.4|172539.1|172618.7|172378.9|358
1597961400000|2020-08-20 22:10:00|172666.5|172426|172736.6|172473.6|172769.3|172541.2|172632.4|172373.7|274
1597961700000|2020-08-20 22:15:00|172736.4|172473.4|172749|172486|172770.3|172533.4|172663.4|172407.8|247
1597962000000|2020-08-20 22:20:00|172750.9|172487.9|172759.6|172496.6|172768.4|172509|172670.5|172407.5|250
1597962300000|2020-08-20 22:25:00|172756.9|172493.9|172755|172492|172774.1|172511.1|172701.5|172438.5|204
1597962600000|2020-08-20 22:30:00|172755.1|172492.1|172730.6|172471.4|172768.2|172548|172665.9|172402.9|284
1597962900000|2020-08-20 22:35:00|172735.8|172472.8|172746.5|172483.5|172776.5|172513.5|172658.6|172395.6|216
1597963200000|2020-08-20 22:40:00|172759.6|172496.6|172716.8|172453.8|172775.9|172512.9|172663|172400|193
1597963500000|2020-08-20 22:45:00|172725.2|172462.2|172757.2|172494.2|172772.1|172509.1|172700.1|172437.1|217
1597963800000|2020-08-20 22:50:00|172741.1|172478.1|172743|172480|172775.3|172512.3|172657.1|172394.1|219
1597964100000|2020-08-20 22:55:00|172732.6|172469.6|172684|172421|172763.4|172500.4|172664.5|172401.5|202
1597964400000|2020-08-20 23:00:00|172728.7|172478.6|172644|172427.6|172765.7|172531.7|172537.5|172274.5|376
1597964700000|2020-08-20 23:05:00|172650|172426.6|172621.8|172491.8|172661.7|172507.6|172551.4|172288.4|323
1597965000000|2020-08-20 23:10:00|172622.7|172492.7|172632.2|172423.7|172650.6|172532.3|172566.5|172338.6|318
1597965300000|2020-08-20 23:15:00|172632|172425.5|172611.9|172481.9|172654.7|172529.2|172577.4|172425.5|408
1597965600000|2020-08-20 23:20:00|172612|172482|172582.4|172492.4|172647|172505.3|172561.7|172431|365
1597965900000|2020-08-20 23:25:00|172587.8|172497.8|172590|172460|172646|172501.4|172548.6|172429.2|250
1597966200000|2020-08-20 23:30:00|172589.2|172459.2|172591.7|172461.7|172622|172498.5|172550.6|172420.6|298
1597966500000|2020-08-20 23:35:00|172591.1|172461.1|172594.8|172464.8|172622.7|172508.8|172533|172415.1|382
1597966800000|2020-08-20 23:40:00|172593.1|172463.1|172594.3|172464.3|172603.7|172492.5|172547.7|172417.7|236
1597967100000|2020-08-20 23:45:00|172587.9|172457.9|172574.1|172444.1|172619.7|172494.5|172539.6|172409.6|283
1597967400000|2020-08-20 23:50:00|172571.4|172441.4|172499.8|172369.8|172579.5|172449.5|172483.7|172354.8|627
1597967700000|2020-08-20 23:55:00|172500.5|172370.5|172559|172356.7|172572|172418.4|172460.8|172316.9|322
1597968000000|2020-08-21 00:00:00|172541.9|172338.4|172426.9|172296.9|172541.9|172384|172355.9|172233.9|510
1597968300000|2020-08-21 00:05:00|172427.8|172297.8|172402.5|172272.5|172454.7|172342|172385.2|172255.2|594
1597968600000|2020-08-21 00:10:00|172403.6|172273.6|172404.7|172274.7|172441.3|172314|172355.7|172225.7|552
1597968900000|2020-08-21 00:15:00|172404.3|172274.3|172410.1|172280.1|172424.8|172305.3|172367.5|172237.5|327
1597969200000|2020-08-21 00:20:00|172410.2|172280.2|172378.6|172288.6|172415.6|172300.4|172352.5|172245.3|354
1597969500000|2020-08-21 00:25:00|172378.7|172288.7|172389.5|172259.5|172398.3|172298.7|172356.8|172253.3|333
1597969800000|2020-08-21 00:30:00|172396.3|172266.3|172376.9|172246.9|172406|172299.8|172345.3|172232.4|727
1597970100000|2020-08-21 00:35:00|172380|172250|172417.6|172287.6|172417.6|172313.8|172354.8|172236.6|437
1597970400000|2020-08-21 00:40:00|172417.3|172287.3|172383.5|172293.5|172426.3|172319|172366.1|172261|567
1597970700000|2020-08-21 00:45:00|172384.6|172294.6|172437.9|172307.9|172451.5|172331.1|172360|172257.5|894
1597971000000|2020-08-21 00:50:00|172442.5|172312.5|172444|172314|172459|172347.9|172402.7|172283.1|1085
1597971300000|2020-08-21 00:55:00|172434.4|172304.4|172424.1|172294.1|172451.6|172325|172373.8|172264.9|669
1597971600000|2020-08-21 01:00:00|172420.8|172290.8|172424.7|172334.7|172460.5|172354|172404.9|172279.1|678
1597971900000|2020-08-21 01:05:00|172426.1|172336.1|172465.8|172335.8|172539.5|172387.1|172383.1|172278.4|684
1597972200000|2020-08-21 01:10:00|172472.6|172342.6|172479.3|172349.3|172520.4|172390.4|172420.2|172307.1|554
1597972500000|2020-08-21 01:15:00|172479.2|172349.2|172436.8|172306.8|172504.5|172386.5|172417.7|172287.7|429
1597972800000|2020-08-21 01:20:00|172444.9|172314.9|172498.5|172368.5|172516.7|172386.7|172402.8|172272.8|518
1597973100000|2020-08-21 01:25:00|172502.1|172372.1|172512.1|172382.1|172516.9|172405.4|172464.3|172347.4|575
1597973400000|2020-08-21 01:30:00|172512.5|172382.5|172519.5|172389.5|172527.8|172416.9|172479.1|172349.1|788
1597973700000|2020-08-21 01:35:00|172517.2|172387.2|172509.7|172379.7|172528.2|172419.8|172475.3|172345.4|887
1597974000000|2020-08-21 01:40:00|172505.8|172375.8|172491|172361|172518.5|172388.5|172439|172309|863
1597974300000|2020-08-21 01:45:00|172491.8|172361.8|172516.3|172386.3|172530.6|172416.7|172446.3|172323.8|837
1597974600000|2020-08-21 01:50:00|172518.9|172388.9|172481.4|172391.4|172530.4|172418.8|172457|172342.1|784
1597974900000|2020-08-21 01:55:00|172482.9|172392.9|172488|172398|172507.2|172400|172450.5|172348.4|328
1597975200000|2020-08-21 02:00:00|172485.4|172395.4|172446.1|172316.1|172504.8|172398.3|172405.3|172275.3|514
1597975500000|2020-08-21 02:05:00|172446.4|172316.4|172465.5|172335.5|172484.4|172354.4|172347.7|172244.2|437
1597975800000|2020-08-21 02:10:00|172466.8|172336.8|172462.6|172332.6|172507.7|172361.2|172422.5|172289|397
1597976100000|2020-08-21 02:15:00|172462.2|172332.2|172468.1|172338.1|172488.6|172358.6|172430.7|172300.7|434
1597976400000|2020-08-21 02:20:00|172468|172338|172482.1|172352.1|172501.9|172371.9|172448.6|172318.6|476
1597976700000|2020-08-21 02:25:00|172482.8|172352.8|172460.5|172330.5|172520.3|172370.5|172444.7|172286.5|437
1597977000000|2020-08-21 02:30:00|172450.6|172320.6|172463.8|172333.8|172489|172359|172422.9|172292.9|255
1597977300000|2020-08-21 02:35:00|172460.2|172330.2|172490|172360|172490.2|172360.2|172437.5|172312.4|336
1597977600000|2020-08-21 02:40:00|172489.9|172359.9|172444.8|172354.8|172489.9|172363.5|172433.3|172313.1|312
1597977900000|2020-08-21 02:45:00|172439.9|172349.9|172462.8|172372.8|172518.2|172391.9|172430.5|172311.3|382
1597978200000|2020-08-21 02:50:00|172461.4|172371.4|172463.7|172373.7|172485|172376.4|172441.4|172324.5|282
1597978500000|2020-08-21 02:55:00|172462.7|172372.7|172455.5|172325.5|172495.4|172377.8|172382.7|172277.2|387
1597978800000|2020-08-21 03:00:00|172454.4|172324.4|172474.9|172344.9|172478.3|172351.8|172428.7|172301.1|326
1597979100000|2020-08-21 03:05:00|172474.2|172344.2|172479.1|172349.1|172485.5|172375|172441.4|172326.5|327
1597979400000|2020-08-21 03:10:00|172479.2|172349.2|172448.9|172358.9|172484.2|172371.7|172439.6|172345.4|360
1597979700000|2020-08-21 03:15:00|172462.4|172372.4|172479.4|172349.4|172496.1|172376|172439.4|172328.2|338
1597980000000|2020-08-21 03:20:00|172480|172350|172460.8|172370.8|172491.2|172379.7|172444.6|172332.9|273
1597980300000|2020-08-21 03:25:00|172461.1|172371.1|172478.8|172348.8|172492.9|172379.1|172447.8|172324.4|300
1597980600000|2020-08-21 03:30:00|172481.4|172351.4|172472|172342|172498.6|172386.6|172425.6|172332.6|343
1597980900000|2020-08-21 03:35:00|172472.4|172342.4|172480.1|172350.1|172501.8|172388.5|172371.7|172268.7|538
1597981200000|2020-08-21 03:40:00|172485.6|172355.6|172376.5|172286.5|172495.2|172365.2|172351.4|172261.4|524
1597981500000|2020-08-21 03:45:00|172376.9|172286.9|172383.7|172293.7|172391.7|172298.2|172370.6|172256.6|295
1597981800000|2020-08-21 03:50:00|172379.3|172289.3|172387.8|172297.8|172400.1|172310.1|172319.3|172229.3|424
1597982100000|2020-08-21 03:55:00|172390.5|172300.5|172388.6|172298.6|172404.6|172307.2|172375.5|172267.4|445
1597982400000|2020-08-21 04:00:00|172388.9|172298.9|172364.6|172274.6|172422.9|172302.3|172361.7|172271.7|359
1597982700000|2020-08-21 04:05:00|172364.2|172274.2|172376.1|172286.1|172397.5|172292.2|172362.3|172267.5|280
1597983000000|2020-08-21 04:10:00|172377.1|172287.1|172374.1|172284.1|172401.5|172301.5|172357.5|172252.9|383
1597983300000|2020-08-21 04:15:00|172372.7|172282.7|172387.5|172297.5|172393.1|172303.1|172367.6|172277.6|346
1597983600000|2020-08-21 04:20:00|172386.6|172296.6|172369.2|172279.2|172420.5|172330.5|172354|172264|517
1597983900000|2020-08-21 04:25:00|172365.9|172275.9|172342.3|172252.3|172375.9|172285.9|172323.1|172233.1|477
1597984200000|2020-08-21 04:30:00|172350.1|172260.1|172290.2|172200.2|172356|172266|172287.7|172197.7|475
1597984500000|2020-08-21 04:35:00|172292.4|172202.4|172308.7|172218.7|172351.3|172245|172287.7|172197.7|318
1597984800000|2020-08-21 04:40:00|172313.7|172223.7|172280.3|172190.3|172340|172241.8|172251.5|172143.4|489
1597985100000|2020-08-21 04:45:00|172273.4|172183.4|172349.1|172259.1|172372.3|172273.4|172263.3|172164.4|397
1597985400000|2020-08-21 04:50:00|172349.8|172259.8|172344.9|172254.9|172381.5|172264|172268.3|172178.3|609
1597985700000|2020-08-21 04:55:00|172341.6|172251.6|172334.3|172244.3|172372.2|172270.5|172324.3|172210.1|449
1597986000000|2020-08-21 05:00:00|172337.1|172247.1|172328|172238|172363.8|172269|172251.1|172161.1|812
1597986300000|2020-08-21 05:05:00|172332|172242|172255.3|172165.3|172356.9|172266.9|172242.1|172152.1|477
1597986600000|2020-08-21 05:10:00|172257.2|172167.2|172259.7|172169.7|172296.9|172206.9|172241.7|172151.7|375
1597986900000|2020-08-21 05:15:00|172261.3|172171.3|172270.6|172180.6|172294.6|172204.6|172253.5|172163.5|506
1597987200000|2020-08-21 05:20:00|172272.8|172182.8|172313.5|172223.5|172321|172231|172260.4|172170.4|591
1597987500000|2020-08-21 05:25:00|172315.1|172225.1|172304.2|172214.2|172319.1|172229.1|172283.5|172193.5|538
1597987800000|2020-08-21 05:30:00|172298.2|172208.2|172304.5|172214.5|172316.8|172226.8|172292.5|172202.5|685
1597988100000|2020-08-21 05:35:00|172301.2|172211.2|172305.4|172215.4|172315.9|172225.9|172290.2|172200.2|611
1597988400000|2020-08-21 05:40:00|172306.3|172216.3|172352.2|172262.2|172370|172280|172290.5|172200.5|671
1597988700000|2020-08-21 05:45:00|172357.8|172267.8|172338.9|172248.9|172374.9|172284.9|172291|172201|633
1597989000000|2020-08-21 05:50:00|172341.8|172251.8|172287.5|172197.5|172366.2|172276.2|172273.7|172183.7|1072
1597989300000|2020-08-21 05:55:00|172289.2|172199.2|172336.6|172246.6|172357.6|172267.6|172270|172180|800
1597989600000|2020-08-21 06:00:00|172329.4|172239.4|172321.3|172231.3|172443|172353|172272.6|172182.6|767
1597989900000|2020-08-21 06:05:00|172319.4|172229.4|172296|172206|172388.3|172298.3|172198.6|172108.6|870
1597990200000|2020-08-21 06:10:00|172297|172207|172279.2|172189.2|172357.5|172267.5|172219.2|172129.2|780
1597990500000|2020-08-21 06:15:00|172278.1|172188.1|172253.2|172163.2|172509.6|172419.6|172253|172163|779
1597990800000|2020-08-21 06:20:00|172253.8|172163.8|172283.1|172193.1|172310.5|172220.5|172192.8|172102.8|652
1597991100000|2020-08-21 06:25:00|172277.2|172187.2|172315.6|172225.6|172325|172235|172224.4|172134.4|658
1597991400000|2020-08-21 06:30:00|172315|172225|172373.4|172283.4|172488.2|172398.2|172315|172225|649
1597991700000|2020-08-21 06:35:00|172373.7|172283.7|172396.7|172306.7|172400.4|172310.4|172320.1|172230.1|664
1597992000000|2020-08-21 06:40:00|172396.8|172306.8|172432.5|172342.5|172437.1|172347.1|172362.7|172272.7|534
1597992300000|2020-08-21 06:45:00|172432|172342|172468|172378|172600.1|172510.1|172432|172342|633
1597992600000|2020-08-21 06:50:00|172466|172376|172548.1|172458.1|172553.9|172463.9|172322.9|172232.9|620
1597992900000|2020-08-21 06:55:00|172546.2|172456.2|172461.7|172371.7|172558.6|172468.6|172444.5|172354.5|700
1597993200000|2020-08-21 07:00:00|172468.2|172378.2|172480.9|172390.9|172533.6|172443.6|172334.6|172244.6|967
1597993500000|2020-08-21 07:05:00|172482.7|172392.7|172639.1|172549.1|172670.6|172580.6|172364.3|172274.3|958
1597993800000|2020-08-21 07:10:00|172636.4|172546.4|172799.4|172709.4|172823.9|172733.9|172620.5|172530.5|890
1597994100000|2020-08-21 07:15:00|172799.6|172709.6|173037.6|172947.6|173052.9|172962.9|172799.6|172709.6|1049
1597994400000|2020-08-21 07:20:00|173038.2|172948.2|172915|172825|173117.7|173027.7|172911.7|172821.7|885
1597994700000|2020-08-21 07:25:00|172914.6|172824.6|172803|172713|172934.1|172844.1|172773.8|172683.8|921
1597995000000|2020-08-21 07:30:00|172800.2|172710.2|172995.7|172905.7|172999.3|172909.3|172748.5|172658.5|969
1597995300000|2020-08-21 07:35:00|172995.8|172905.8|172869.5|172779.5|173019.5|172929.5|172776.6|172686.6|941
1597995600000|2020-08-21 07:40:00|172871.5|172781.5|172927.7|172837.7|172972.4|172882.4|172831.8|172741.8|1058
1597995900000|2020-08-21 07:45:00|172927.9|172837.9|172621.1|172531.1|172939.9|172849.9|172620.9|172530.9|1033
1597996200000|2020-08-21 07:50:00|172623.5|172533.5|172600.4|172510.4|172684.9|172594.9|172475.6|172385.6|1007
1597996500000|2020-08-21 07:55:00|172601.3|172511.3|172586.1|172496.1|172733.4|172643.4|172573.6|172483.6|813
1597996800000|2020-08-21 08:00:00|172584.8|172494.8|172620.8|172530.8|172833.8|172743.8|172570.7|172480.7|944
1597997100000|2020-08-21 08:05:00|172622.4|172532.4|172753.3|172663.3|172842.4|172752.4|172557.6|172467.6|954
1597997400000|2020-08-21 08:10:00|172753.7|172663.7|172814.6|172724.6|172816.9|172726.9|172650|172560|918
1597997700000|2020-08-21 08:15:00|172816.4|172726.4|172814.4|172724.4|172852.3|172762.3|172616.1|172526.1|821
1597998000000|2020-08-21 08:20:00|172817.4|172727.4|173047.3|172957.3|173051|172961|172814.8|172724.8|838
1597998300000|2020-08-21 08:25:00|173049.8|172959.8|172973|172883|173107.2|173017.2|172962.5|172872.5|880
1597998600000|2020-08-21 08:30:00|172972.7|172882.7|173003|172913|173122.3|173032.3|172885.2|172795.2|920
1597998900000|2020-08-21 08:35:00|173006|172916|173103.2|173013.2|173156.9|173066.9|173006|172916|990
1597999200000|2020-08-21 08:40:00|173099.2|173009.2|173023|172933|173227.2|173137.2|173010.7|172920.7|840
1597999500000|2020-08-21 08:45:00|173022.4|172932.4|173145.7|173055.7|173156.6|173066.6|172956.7|172866.7|831
1597999800000|2020-08-21 08:50:00|173144.6|173054.6|173093.4|173003.4|173224.8|173134.8|173082.4|172992.4|845
1598000100000|2020-08-21 08:55:00|173091.5|173001.5|172983.9|172893.9|173108.2|173018.2|172979.8|172889.8|805
1598000400000|2020-08-21 09:00:00|172984|172894|172961.5|172871.5|173056.2|172966.2|172907.6|172817.6|837
1598000700000|2020-08-21 09:05:00|172962.2|172872.2|172914.4|172824.4|172981.1|172891.1|172903.7|172813.7|810
1598001000000|2020-08-21 09:10:00|172914.9|172824.9|172896.4|172806.4|172950.8|172860.8|172884.4|172794.4|829
1598001300000|2020-08-21 09:15:00|172895.9|172805.9|172793.1|172703.1|172902.7|172812.7|172753|172663|912
1598001600000|2020-08-21 09:20:00|172794.8|172704.8|172725.9|172635.9|172809.6|172719.6|172718.5|172628.5|825
1598001900000|2020-08-21 09:25:00|172725.1|172635.1|172621.9|172531.9|172762.7|172672.7|172618|172528|790
1598002200000|2020-08-21 09:30:00|172621.6|172531.6|172553.3|172463.3|172676.3|172586.3|172531.2|172441.2|697
1598002500000|2020-08-21 09:35:00|172553.5|172463.5|172646|172556|172656.4|172566.4|172516.3|172426.3|838
1598002800000|2020-08-21 09:40:00|172646.9|172556.9|172559.1|172469.1|172646.9|172556.9|172464.1|172374.1|834
1598003100000|2020-08-21 09:45:00|172559.4|172469.4|172502.4|172412.4|172578.6|172488.6|172420.2|172330.2|930
1598003400000|2020-08-21 09:50:00|172504.2|172414.2|172654.6|172564.6|172672|172582|172485|172395|913
1598003700000|2020-08-21 09:55:00|172652.3|172562.3|172668.4|172578.4|172675.2|172585.2|172651.2|172561.2|638
1598004000000|2020-08-21 10:00:00|172661|172571|172636.1|172546.1|172667.3|172577.3|172627.1|172537.1|774
1598004300000|2020-08-21 10:05:00|172635.8|172545.8|172656|172566|172665.5|172575.5|172621.4|172531.4|849
1598004600000|2020-08-21 10:10:00|172656.2|172566.2|172550.9|172460.9|172661.7|172571.7|172500.2|172410.2|980
1598004900000|2020-08-21 10:15:00|172551.2|172461.2|172814.4|172724.4|172821.8|172731.8|172547.8|172457.8|889
1598005200000|2020-08-21 10:20:00|172817.8|172727.8|172963.4|172873.4|172976.3|172886.3|172793.2|172703.2|772
1598005500000|2020-08-21 10:25:00|172963.8|172873.8|172946.7|172856.7|173067.6|172977.6|172906.6|172816.6|953
1598005800000|2020-08-21 10:30:00|172947.4|172857.4|172940|172850|172996.7|172906.7|172879.1|172789.1|844
1598006100000|2020-08-21 10:35:00|172940.7|172850.7|172852.3|172762.3|172954.8|172864.8|172787|172697|893
1598006400000|2020-08-21 10:40:00|172851.4|172761.4|172743.5|172653.5|172885.8|172795.8|172711.2|172621.2|882
1598006700000|2020-08-21 10:45:00|172743.9|172653.9|172623.7|172533.7|172765.5|172675.5|172570.4|172480.4|846
1598007000000|2020-08-21 10:50:00|172622.4|172532.4|172567.2|172477.2|172744.4|172654.4|172557.3|172467.3|871
1598007300000|2020-08-21 10:55:00|172566.8|172476.8|172510.5|172420.5|172603.9|172513.9|172478.6|172388.6|862
1598007600000|2020-08-21 11:00:00|172510.3|172420.3|172419.9|172329.9|172618.1|172528.1|172360.6|172270.6|965
1598007900000|2020-08-21 11:05:00|172427.4|172337.4|172442|172352|172471.2|172381.2|172311.6|172221.6|967
1598008200000|2020-08-21 11:10:00|172444.9|172354.9|172465.4|172375.4|172477.6|172387.6|172379.2|172289.2|807
1598008500000|2020-08-21 11:15:00|172466.6|172376.6|172323.9|172233.9|172479.4|172389.4|172323.9|172233.9|896
1598008800000|2020-08-21 11:20:00|172325.5|172235.5|172260.4|172170.4|172357.7|172267.7|172251.4|172161.4|815
1598009100000|2020-08-21 11:25:00|172259|172169|172329.3|172239.3|172362.9|172272.9|172175|172085|919
1598009400000|2020-08-21 11:30:00|172325.9|172235.9|172231.2|172141.2|172379.3|172289.3|172194.6|172104.6|795
1598009700000|2020-08-21 11:35:00|172225.5|172135.5|172386.3|172296.3|172492.2|172402.2|172179.5|172089.5|904
1598010000000|2020-08-21 11:40:00|172389.2|172299.2|172216.2|172126.2|172434.4|172344.4|172196.2|172106.2|850
1598010300000|2020-08-21 11:45:00|172215.4|172125.4|172356.8|172266.8|172424.7|172334.7|172215.4|172125.4|959
1598010600000|2020-08-21 11:50:00|172356.4|172266.4|172353.3|172263.3|172383.6|172293.6|172262.6|172172.6|951
1598010900000|2020-08-21 11:55:00|172355.2|172265.2|172424.8|172334.8|172478.9|172388.9|172294.2|172204.2|877
1598011200000|2020-08-21 12:00:00|172424.9|172334.9|172484.8|172394.8|172524.7|172434.7|172400.9|172310.9|1013
1598011500000|2020-08-21 12:05:00|172487.4|172397.4|172499.7|172409.7|172519.4|172429.4|172404.3|172314.3|1008
1598011800000|2020-08-21 12:10:00|172500.3|172410.3|172501.7|172411.7|172577.4|172487.4|172427.3|172337.3|1037
1598012100000|2020-08-21 12:15:00|172504.7|172414.7|172422.5|172332.5|172572.5|172482.5|172404.3|172314.3|1144
1598012400000|2020-08-21 12:20:00|172415.5|172325.5|172430.3|172340.3|172477.3|172387.3|172313.7|172223.7|1123
1598012700000|2020-08-21 12:25:00|172428.5|172338.5|172405.3|172315.3|172467.7|172377.7|172274.4|172184.4|910
1598013000000|2020-08-21 12:30:00|172401.2|172311.2|172316.2|172226.2|172408.2|172318.2|172255.9|172165.9|1051
1598013300000|2020-08-21 12:35:00|172316.1|172226.1|172272.4|172182.4|172396.8|172306.8|172181.5|172091.5|998
1598013600000|2020-08-21 12:40:00|172272.5|172182.5|172268|172178|172326.9|172236.9|172192.5|172102.5|977
1598013900000|2020-08-21 12:45:00|172266.3|172176.3|172273.6|172183.6|172320.9|172230.9|172207.4|172117.4|999
1598014200000|2020-08-21 12:50:00|172275.4|172185.4|172069.4|171979.4|172310.8|172220.8|172055.5|171965.5|997
1598014500000|2020-08-21 12:55:00|172072.1|171982.1|172028.2|171938.2|172126.4|172036.4|171864.4|171774.4|995
1598014800000|2020-08-21 13:00:00|172028.7|171938.7|171936.9|171846.9|172060|171970|171901.2|171811.2|1022
1598015100000|2020-08-21 13:05:00|171933.3|171843.3|172092.1|172002.1|172157.4|172067.4|171914|171824|1032
1598015400000|2020-08-21 13:10:00|172091.9|172001.9|171811.7|171721.7|172117.8|172027.8|171755.4|171665.4|1028
1598015700000|2020-08-21 13:15:00|171819.6|171729.6|171898.7|171808.7|171942.4|171852.4|171815.2|171725.2|988
1598016000000|2020-08-21 13:20:00|171896.2|171806.2|171760.8|171670.8|171932.2|171842.2|171675.7|171585.7|971
1598016300000|2020-08-21 13:25:00|171762.5|171672.5|171811.7|171721.7|171928|171838|171756.9|171666.9|1061
1598016600000|2020-08-21 13:30:00|171813.2|171723.2|171855|171765|171922.4|171832.4|171738.2|171648.2|1112
1598016900000|2020-08-21 13:35:00|171853.9|171763.9|171979.9|171889.9|171981.4|171891.4|171808.9|171718.9|1064
1598017200000|2020-08-21 13:40:00|171978.9|171888.9|171943.1|171853.1|172104.7|172014.7|171811.7|171721.7|1136
1598017500000|2020-08-21 13:45:00|171943.9|171853.9|172079.8|171989.8|172212.2|172122.2|171884.5|171794.5|1159
1598017800000|2020-08-21 13:50:00|172078.1|171988.1|172124.7|172034.7|172275.1|172185.1|172074.9|171984.9|1106
1598018100000|2020-08-21 13:55:00|172125|172035|172176.4|172086.4|172276.1|172186.1|172079.5|171989.5|1024
1598018400000|2020-08-21 14:00:00|172190.7|172100.7|172292.1|172202.1|172330.6|172240.6|172185.1|172095.1|965
1598018700000|2020-08-21 14:05:00|172288.8|172198.8|172172.3|172082.3|172328.5|172238.5|172151.4|172061.4|1079
1598019000000|2020-08-21 14:10:00|172174.1|172084.1|171914.6|171824.6|172174.1|172084.1|171858.7|171768.7|989
1598019300000|2020-08-21 14:15:00|171914.9|171824.9|171813.5|171723.5|171949.1|171859.1|171764.1|171674.1|965
1598019600000|2020-08-21 14:20:00|171811.9|171721.9|171654|171564|171817.7|171727.7|171646|171556|1016
1598019900000|2020-08-21 14:25:00|171654.3|171564.3|171595.2|171505.2|171665.4|171575.4|171506.7|171416.7|1046
1598020200000|2020-08-21 14:30:00|171596.8|171506.8|171638.6|171548.6|171677.9|171587.9|171527.2|171437.2|1053
1598020500000|2020-08-21 14:35:00|171638.1|171548.1|171466|171376|171663.6|171573.6|171316.1|171226.1|1054
1598020800000|2020-08-21 14:40:00|171467.3|171377.3|171594.1|171504.1|171612.7|171522.7|171451.2|171361.2|998
1598021100000|2020-08-21 14:45:00|171593.8|171503.8|171578.2|171488.2|171705.3|171615.3|171506.9|171416.9|1100
1598021400000|2020-08-21 14:50:00|171581.2|171491.2|171419.7|171329.7|171592.1|171502.1|171412.5|171322.5|1050
1598021700000|2020-08-21 14:55:00|171419.6|171329.6|171433.9|171343.9|171466.6|171376.6|171265.5|171175.5|1103
1598022000000|2020-08-21 15:00:00|171431.3|171341.3|171406.4|171316.4|171513.2|171423.2|171298.7|171208.7|1034
1598022300000|2020-08-21 15:05:00|171402.4|171312.4|171169.8|171079.8|171402.4|171312.4|171011.5|170921.5|968
1598022600000|2020-08-21 15:10:00|171169.3|171079.3|171256.6|171166.6|171318.9|171228.9|171090.3|171000.3|985
1598022900000|2020-08-21 15:15:00|171257.7|171167.7|171387.8|171297.8|171425|171335|171200.4|171110.4|980
1598023200000|2020-08-21 15:20:00|171388.1|171298.1|171286.1|171196.1|171396.1|171306.1|171259.6|171169.6|874
1598023500000|2020-08-21 15:25:00|171286.5|171196.5|171185.4|171095.4|171298.8|171208.8|171185.4|171095.4|887
1598023800000|2020-08-21 15:30:00|171193.4|171103.4|171214.4|171124.4|171246.1|171156.1|171134.7|171044.7|858
1598024100000|2020-08-21 15:35:00|171214.5|171124.5|171212.5|171122.5|171351.4|171261.4|171209.8|171119.8|906
1598024400000|2020-08-21 15:40:00|171212.6|171122.6|171360.5|171270.5|171365|171275|171204.2|171114.2|885
1598024700000|2020-08-21 15:45:00|171358.1|171268.1|171401.4|171311.4|171408.2|171318.2|171284|171194|902
1598025000000|2020-08-21 15:50:00|171401.1|171311.1|171443.5|171353.5|171504.8|171414.8|171388.6|171298.6|847
1598025300000|2020-08-21 15:55:00|171446.5|171356.5|171372.7|171282.7|171446.5|171356.5|171365.8|171275.8|873
1598025600000|2020-08-21 16:00:00|171372|171282|171522.1|171432.1|171523.1|171433.1|171372|171282|914
1598025900000|2020-08-21 16:05:00|171518.4|171428.4|171502|171412|171526.4|171436.4|171462.2|171372.2|926
1598026200000|2020-08-21 16:10:00|171500.9|171410.9|171496.4|171406.4|171509.7|171419.7|171465.5|171375.5|767
1598026500000|2020-08-21 16:15:00|171496.3|171406.3|171547.8|171457.8|171548.7|171458.7|171476.1|171386.1|723
1598026800000|2020-08-21 16:20:00|171548.1|171458.1|171544.6|171454.6|171558.3|171468.3|171524.6|171434.6|745
1598027100000|2020-08-21 16:25:00|171544.7|171454.7|171537.8|171447.8|171554.9|171464.9|171537.7|171447.7|678
1598027400000|2020-08-21 16:30:00|171537.6|171447.6|171581.3|171491.3|171600.2|171510.2|171531.8|171441.8|709
1598027700000|2020-08-21 16:35:00|171580.7|171490.7|171587.8|171497.8|171606.3|171516.3|171548.1|171458.1|792
1598028000000|2020-08-21 16:40:00|171588|171498|171571.6|171481.6|171596.3|171506.3|171567.2|171477.2|817
1598028300000|2020-08-21 16:45:00|171572.1|171482.1|171573|171483|171597.5|171507.5|171565.4|171475.4|820
1598028600000|2020-08-21 16:50:00|171572.8|171482.8|171640.9|171550.9|171642.2|171552.2|171553.5|171463.5|832
1598028900000|2020-08-21 16:55:00|171641.3|171551.3|171603.1|171513.1|171657.5|171567.5|171603.1|171513.1|775
1598029200000|2020-08-21 17:00:00|171591.6|171501.6|171656.2|171566.2|171690.2|171600.2|171581|171491|757
1598029500000|2020-08-21 17:05:00|171655.4|171565.4|171601.6|171511.6|171673|171583|171594.9|171504.9|589
1598029800000|2020-08-21 17:10:00|171600.9|171510.9|171563.5|171473.5|171626.8|171536.8|171563.5|171473.5|620
1598030100000|2020-08-21 17:15:00|171564.2|171474.2|171557.1|171467.1|171601.7|171511.7|171552.5|171462.5|522
1598030400000|2020-08-21 17:20:00|171559.1|171469.1|171584|171494|171608.2|171518.2|171537.3|171447.3|698
1598030700000|2020-08-21 17:25:00|171584.9|171494.9|171582.9|171492.9|171614.1|171524.1|171565.2|171475.2|628
1598031000000|2020-08-21 17:30:00|171583.6|171493.6|171583.7|171493.7|171628.1|171538.1|171576.7|171486.7|695
1598031300000|2020-08-21 17:35:00|171582.1|171492.1|171582|171492|171602.7|171512.7|171567.9|171477.9|608
1598031600000|2020-08-21 17:40:00|171581.2|171491.2|171642.4|171552.4|171642.4|171552.4|171568.3|171478.3|683
1598031900000|2020-08-21 17:45:00|171640|171550|171668.3|171578.3|171683.4|171593.4|171640|171550|581
1598032200000|2020-08-21 17:50:00|171669.6|171579.6|171604.2|171514.2|171672.7|171582.7|171603|171513|592
1598032500000|2020-08-21 17:55:00|171606.6|171516.6|171616.5|171526.5|171678.3|171588.3|171597.9|171507.9|760
1598032800000|2020-08-21 18:00:00|171619.3|171529.3|171598.3|171508.3|171647.6|171557.6|171579.9|171489.9|882
1598033100000|2020-08-21 18:05:00|171598.8|171508.8|171586.9|171496.9|171623.9|171533.9|171576|171486|436
1598033400000|2020-08-21 18:10:00|171594.9|171504.9|171584.2|171494.2|171597|171507|171567.8|171477.8|535
1598033700000|2020-08-21 18:15:00|171584.6|171494.6|171583.1|171493.1|171592.3|171502.3|171556.2|171466.2|505
1598034000000|2020-08-21 18:20:00|171582.5|171492.5|171611.7|171521.7|171621.3|171531.3|171577.7|171487.7|622
1598034300000|2020-08-21 18:25:00|171609.8|171519.8|171584.6|171494.6|171619|171529|171581.3|171491.3|537
1598034600000|2020-08-21 18:30:00|171588|171498|171570.4|171480.4|171604.5|171514.5|171565.8|171475.8|405
1598034900000|2020-08-21 18:35:00|171570.1|171480.1|171642|171552|171648.3|171558.3|171555|171465|816
1598035200000|2020-08-21 18:40:00|171641|171551|171707.4|171617.4|171710.7|171620.7|171628|171538|795
1598035500000|2020-08-21 18:45:00|171707.5|171617.5|171630.9|171540.9|171711.8|171621.8|171617.4|171527.4|617
1598035800000|2020-08-21 18:50:00|171630.6|171540.6|171601.5|171511.5|171631|171541|171591|171501|433
1598036100000|2020-08-21 18:55:00|171596.5|171506.5|171562.1|171472.1|171600.9|171510.9|171536.3|171446.3|492
1598036400000|2020-08-21 19:00:00|171563.5|171473.5|171578.7|171488.7|171593.1|171503.1|171563.5|171473.5|523
1598036700000|2020-08-21 19:05:00|171579|171489|171582.6|171492.6|171609.2|171519.2|171559.8|171469.8|623
1598037000000|2020-08-21 19:10:00|171583.7|171493.7|171586.5|171496.5|171592.8|171502.8|171572.4|171482.4|540
1598037300000|2020-08-21 19:15:00|171585.8|171495.8|171505.2|171415.2|171602.2|171512.2|171407.8|171297.8|692
1598037600000|2020-08-21 19:20:00|171504.1|171414.1|171424|171334|171526.2|171436.2|171350.8|171260.8|682
1598037900000|2020-08-21 19:25:00|171423.5|171333.5|171510.4|171420.4|171526.5|171436.5|171411.7|171321.7|715
1598038200000|2020-08-21 19:30:00|171515.1|171425.1|171500.8|171410.8|171519.3|171429.3|171452.6|171362.6|745
1598038500000|2020-08-21 19:35:00|171498.3|171408.3|171365.9|171275.9|171508.2|171418.2|171357.5|171267.5|775
1598038800000|2020-08-21 19:40:00|171365.3|171275.3|171576.7|171486.7|171591.2|171501.2|171359.6|171269.6|649
1598039100000|2020-08-21 19:45:00|171577.3|171487.3|171610.5|171520.5|171616.9|171526.9|171514.1|171424.1|594
1598039400000|2020-08-21 19:50:00|171603.2|171513.2|171526.2|171436.2|171618.8|171528.8|171512.9|171422.9|664
1598039700000|2020-08-21 19:55:00|171541.1|171451.1|171531.4|171441.4|171541.8|171451.8|171517.3|171427.3|533
1598040000000|2020-08-21 20:00:00|171530|171440|171578.8|171448.8|171610.5|171520.5|171516.4|171402.2|717
1598040300000|2020-08-21 20:05:00|171580.6|171450.6|171554.4|171424.4|171605.7|171475.7|171547.1|171417.1|534
1598040600000|2020-08-21 20:10:00|171555.6|171425.6|171663.8|171533.8|171677.5|171547.5|171555.6|171425.6|706
1598040900000|2020-08-21 20:15:00|171662.7|171532.7|171606.5|171476.5|171678.6|171548.6|171600.7|171470.7|415
1598041200000|2020-08-21 20:20:00|171597.8|171467.8|171635.3|171505.3|171674.8|171565.1|171525.4|171395.4|416
1598041500000|2020-08-21 20:25:00|171637.4|171507.4|171647.2|171517.2|171693.4|171563.4|171612.3|171482.3|419
1598041800000|2020-08-21 20:30:00|171647|171517|171627.5|171497.5|171690.5|171560.5|171589.1|171459.1|422
1598042100000|2020-08-21 20:35:00|171628.1|171498.1|171650.5|171520.5|171674.9|171544.9|171597.9|171467.9|306
1598042400000|2020-08-21 20:40:00|171643.7|171513.7|171641.2|171511.2|171728|171533.1|171479.5|171349.5|289
1598042700000|2020-08-21 20:45:00|171630.4|171500.4|171628.3|171498.3|171652.6|171522.6|171622|171492|201
1598043000000|2020-08-21 20:50:00|171631.9|171501.9|171703.3|171440.3|171709.3|171528|171620.2|171440.3|116
1598043300000|2020-08-21 20:55:00|171702.5|171439.5|171689.2|171426.2|171711|171506.4|171620.3|171415.3|120
1598212800000|2020-08-23 20:00:00|171725.6|171412.6|171575.2|171257.2|171725.6|171412.6|171575.2|171257.2|2
1598214000000|2020-08-23 20:20:00|171610.5|171292.5|171575.2|171257.2|171610.5|171292.5|171575.2|171257.2|2
1598214300000|2020-08-23 20:25:00|171582|171264|171575.2|171257.2|171582|171264|171575.2|171257.2|3
1598215200000|2020-08-23 20:40:00|172448|172130|172448|172130|172448|172130|172448|172130|1
1598215500000|2020-08-23 20:45:00|171648|171330|171648|171330|171648|171330|171648|171330|1
1598215800000|2020-08-23 20:50:00|171795|171477|171795|171477|171795|171477|171795|171477|1
1598216100000|2020-08-23 20:55:00|171842|171524|171554.7|171236.7|171842|171524|171554.7|171236.7|18
1598216400000|2020-08-23 21:00:00|171584.2|171266.2|171867.5|171549.5|171867.5|171549.5|171554.7|171236.7|16
1598216700000|2020-08-23 21:05:00|171531.5|171213.5|171618.8|171350.8|171866.5|171548.5|171531.5|171213.5|53
1598217000000|2020-08-23 21:10:00|171558.1|171290.1|171537.2|171274.2|171839|171576|171504.9|171236.9|46
1598217300000|2020-08-23 21:15:00|171563.9|171300.9|171506.5|171243.5|171563.9|171300.9|171506.5|171243.5|57
1598217600000|2020-08-23 21:20:00|171526|171263|171506.5|171243.5|171747.2|171484.2|171506|171243|83
1598217900000|2020-08-23 21:25:00|171516.9|171253.9|171528.4|171265.4|171839|171576|171506.5|171243.5|100
1598218200000|2020-08-23 21:30:00|171565.8|171302.8|171505.4|171242.4|171620.8|171357.8|171490.3|171227.3|138
1598218500000|2020-08-23 21:35:00|171512.8|171249.8|171506.2|171243.2|171604.8|171341.8|171506.1|171243.1|82
1598218800000|2020-08-23 21:40:00|171521.3|171258.3|171510.3|171247.3|171617.7|171354.7|171506.2|171243.2|98
1598219100000|2020-08-23 21:45:00|171509.2|171246.2|171572.4|171309.4|171583.4|171320.4|171465.1|171202.1|370
1598219400000|2020-08-23 21:50:00|171554.4|171291.4|171511.3|171248.3|171575.9|171312.9|171505.7|171242.7|89
1598219700000|2020-08-23 21:55:00|171510|171247|171514.5|171251.5|171656|171393|171505.7|171242.7|55
1598220000000|2020-08-23 22:00:00|171520.4|171257.4|171685.2|171422.2|171704.3|171441.3|171492.8|171229.8|302
1598220300000|2020-08-23 22:05:00|171647.3|171384.3|171675.8|171412.8|171705.9|171442.9|171563.7|171300.7|267
1598220600000|2020-08-23 22:10:00|171676.1|171413.1|171608.4|171347.6|171677.6|171414.6|171522.1|171259.1|312
1598220900000|2020-08-23 22:15:00|171608.1|171345.1|171516.2|171386.2|171621.8|171422|171463.1|171231.9|359
1598221200000|2020-08-23 22:20:00|171531.7|171401.7|171556|171293|171614|171408.9|171484.3|171293|562
1598221500000|2020-08-23 22:25:00|171557.4|171294.4|171508.1|171378.1|171609.8|171410.4|171478.5|171294.4|199
1598221800000|2020-08-23 22:30:00|171507.7|171377.7|171477.9|171347.9|171609.6|171424|171459.6|171303.2|379
1598222100000|2020-08-23 22:35:00|171474.8|171344.8|171479.2|171349.2|171610|171409.1|171468.7|171295.4|409
1598222400000|2020-08-23 22:40:00|171504.7|171374.7|171586.9|171456.9|171780|171517|171404.3|171187.6|351
1598222700000|2020-08-23 22:45:00|171650.1|171401.6|171601.9|171471.9|171780|171517|171569.6|171391|231
1598223000000|2020-08-23 22:50:00|171603.7|171473.7|171587.5|171457.5|171659|171475.5|171438.1|171231.6|465
1598223300000|2020-08-23 22:55:00|171584.2|171454.2|171454.7|171191.7|171657.7|171462|171413.3|171185|302
1598223600000|2020-08-23 23:00:00|171514.5|171251.5|171494.6|171231.6|171594.5|171331.5|171386.2|171123.2|587
1598223900000|2020-08-23 23:05:00|171497.7|171234.7|171512.8|171249.8|171539|171276|171493.7|171230.7|224
1598224200000|2020-08-23 23:10:00|171512|171249|171512.6|171249.6|171522.2|171259.2|171486.4|171223.4|169
1598224500000|2020-08-23 23:15:00|171518.6|171255.6|171510.4|171247.4|171540|171277|171489.3|171226.3|212
1598224800000|2020-08-23 23:20:00|171521|171258|171497.4|171234.4|171562.5|171299.5|171487.5|171224.5|313
1598225100000|2020-08-23 23:25:00|171498.1|171235.1|171498.8|171235.8|171532.3|171269.3|171472.6|171209.6|323
1598225400000|2020-08-23 23:30:00|171498.1|171235.1|171502.5|171239.5|171542.4|171279.4|171433.5|171170.5|270
1598225700000|2020-08-23 23:35:00|171502.4|171239.4|171493.1|171230.1|171530.6|171267.6|171462.5|171199.5|204
1598226000000|2020-08-23 23:40:00|171487.3|171224.3|171510.8|171247.8|171598.8|171335.8|171487.3|171224.3|405
1598226300000|2020-08-23 23:45:00|171510.7|171247.7|171505.9|171242.9|171544.3|171281.3|171491.3|171228.3|216
1598226600000|2020-08-23 23:50:00|171519|171256|171560.1|171297.1|171597|171336.8|171499.8|171236.8|394
1598226900000|2020-08-23 23:55:00|171571.2|171308.2|171568.5|171305.5|171629|171380|171535.9|171272.9|281
1598227200000|2020-08-24 00:00:00|171574.7|171311.7|171544.7|171281.7|171635|171388|171525.8|171262.8|581
1598227500000|2020-08-24 00:05:00|171546.7|171283.7|171569.3|171306.3|171599|171336|171474.1|171211.1|461
1598227800000|2020-08-24 00:10:00|171569.1|171306.1|171572.7|171328.9|171617.3|171423.8|171492.1|171250.6|529
1598228100000|2020-08-24 00:15:00|171569.2|171334.6|171469.3|171339.3|171619.4|171400.2|171454.3|171287.9|460
1598228400000|2020-08-24 00:20:00|171467.9|171337.9|171494.3|171364.3|171563.4|171381.5|171460.5|171284.6|344
1598228700000|2020-08-24 00:25:00|171499.5|171369.5|171478.8|171348.8|171577.7|171386.2|171473.1|171326.5|361
1598229000000|2020-08-24 00:30:00|171480.2|171350.2|171486.9|171356.9|171547.5|171371.6|171470.2|171316|231
1598229300000|2020-08-24 00:35:00|171484.8|171354.8|171532|171402|171623|171436.5|171471.4|171325.3|344
1598229600000|2020-08-24 00:40:00|171535.9|171405.9|171484.1|171354.1|171574.8|171429.6|171472.6|171333|399
1598229900000|2020-08-24 00:45:00|171476.9|171346.9|171483.5|171353.5|171549.7|171386.5|171464.1|171326.4|254
1598230200000|2020-08-24 00:50:00|171485.7|171355.7|171467.1|171337.1|171533.3|171370|171453|171319.3|241
1598230500000|2020-08-24 00:55:00|171459.3|171329.3|171495.7|171365.7|171543.6|171373.7|171456.5|171316.6|277
1598230800000|2020-08-24 01:00:00|171494.6|171364.6|171588.1|171458.1|171615.5|171458.1|171468.6|171322.7|427
1598231100000|2020-08-24 01:05:00|171578.5|171448.5|171491|171361|171659.9|171462.5|171489.8|171352.6|456
1598231400000|2020-08-24 01:10:00|171492|171362|171499.7|171369.7|171586.5|171414.6|171472|171323.5|435
1598231700000|2020-08-24 01:15:00|171503.4|171373.4|171428.2|171298.2|171563.9|171374.2|171422.1|171292.1|251
1598232000000|2020-08-24 01:20:00|171429.2|171299.2|171302.5|171172.5|171475.6|171318.2|171261.7|171078.8|465
1598232300000|2020-08-24 01:25:00|171347.2|171117.7|171236.6|171106.6|171355.9|171187.1|171196.9|171041.7|580
1598232600000|2020-08-24 01:30:00|171249.7|171119.7|171265.1|171135.1|171374.2|171163|171220.9|171090.9|549
1598232900000|2020-08-24 01:35:00|171265|171135|171313|171183|171408.5|171216.9|171262.9|171097|435
1598233200000|2020-08-24 01:40:00|171310.8|171180.8|171328.9|171198.9|171422.6|171240|171233.2|171068.6|596
1598233500000|2020-08-24 01:45:00|171328|171198|171409.4|171279.4|171441.2|171292.8|171279.6|171146.6|418
1598233800000|2020-08-24 01:50:00|171409.7|171279.7|171333.9|171203.9|171422|171292|171316.2|171174.7|391
1598234100000|2020-08-24 01:55:00|171333.4|171203.4|171323.3|171193.3|171424.1|171212.3|171308|171162.5|312
1598234400000|2020-08-24 02:00:00|171318.6|171188.6|171274.2|171144.2|171434.2|171210.3|171259.6|171064.1|354
1598234700000|2020-08-24 02:05:00|171285|171155|171260.8|171130.8|171372.2|171189.4|171258|171128|361
1598235000000|2020-08-24 02:10:00|171265.9|171135.9|171283.1|171153.1|171376.3|171163.9|171251.9|171111.5|276
1598235300000|2020-08-24 02:15:00|171276.7|171146.7|171288.6|171158.6|171313.1|171183.1|171250.6|171120.6|273
1598235600000|2020-08-24 02:20:00|171288.5|171158.5|171297.6|171167.6|171366.2|171199.1|171260.2|171149.1|237
1598235900000|2020-08-24 02:25:00|171301.6|171171.6|171296.8|171166.8|171380.3|171193.9|171269.9|171133.6|185
1598236200000|2020-08-24 02:30:00|171296.1|171166.1|171274|171144|171328.8|171185.9|171268|171126.8|287
1598236500000|2020-08-24 02:35:00|171273|171143|171300.7|171170.7|171343.4|171188.1|171271.8|171103.5|377
1598236800000|2020-08-24 02:40:00|171300.9|171170.9|171310.8|171180.8|171356.6|171183|171254.9|171126.2|427
1598237100000|2020-08-24 02:45:00|171311.2|171181.2|171285.8|171155.8|171344.5|171185.8|171279|171141|356
1598237400000|2020-08-24 02:50:00|171286|171156|171384.1|171254.1|171483|171306|171284|171116.2|742
1598237700000|2020-08-24 02:55:00|171383.9|171253.9|171349.7|171219.7|171453.9|171273.6|171313.5|171144.9|475
1598238000000|2020-08-24 03:00:00|171349.6|171219.6|171328.9|171198.9|171373.9|171230.3|171298.6|171136.9|419
1598238300000|2020-08-24 03:05:00|171328.8|171198.8|171305.3|171175.3|171374.1|171223|171279.9|171100.8|438
1598238600000|2020-08-24 03:10:00|171303.5|171173.5|171339.4|171209.4|171373.8|171215.7|171282.2|171142.2|551
1598238900000|2020-08-24 03:15:00|171340.3|171210.3|171390.1|171168.6|171413.7|171219.1|171330.3|171145|305
1598239200000|2020-08-24 03:20:00|171404.6|171153.6|171337|171207|171404.6|171217.5|171317.9|171153.6|321
1598239500000|2020-08-24 03:25:00|171337.2|171207.2|171332.5|171202.5|171403.5|171211.3|171319.3|171125.9|261
1598239800000|2020-08-24 03:30:00|171334.1|171204.1|171307.8|171177.8|171404.3|171215|171302.6|171108.5|341
1598240100000|2020-08-24 03:35:00|171307.6|171177.6|171340|171210|171392.2|171231.3|171302.5|171135.7|381
1598240400000|2020-08-24 03:40:00|171339.1|171209.1|171304.6|171174.6|171390.6|171222.8|171298.7|171115.4|376
1598240700000|2020-08-24 03:45:00|171305|171175|171327.4|171197.4|171384.7|171214.6|171297.7|171129.1|437
1598241000000|2020-08-24 03:50:00|171326.9|171196.9|171290.7|171160.7|171395.6|171214.1|171268.4|171097.7|488
1598241300000|2020-08-24 03:55:00|171290.6|171160.6|171308.4|171178.4|171381.6|171190|171289.1|171112.7|361
1598241600000|2020-08-24 04:00:00|171306.1|171176.1|171306.3|171176.3|171359.1|171184|171278.5|171136.9|341
1598241900000|2020-08-24 04:05:00|171306.9|171176.9|171273.8|171143.8|171347.7|171184.2|171271.9|171108.3|388
1598242200000|2020-08-24 04:10:00|171273.7|171143.7|171262.7|171132.7|171306.9|171176.9|171254.7|171092.1|351
1598242500000|2020-08-24 04:15:00|171264|171134|171303.1|171173.1|171364.6|171180.2|171261.9|171112|344
1598242800000|2020-08-24 04:20:00|171301.1|171171.1|171277.1|171147.1|171353.6|171185.8|171255.8|171125.8|356
1598243100000|2020-08-24 04:25:00|171273.5|171143.5|171286.8|171156.8|171336.5|171206.5|171255.5|171119.1|495
1598243400000|2020-08-24 04:30:00|171286.7|171156.7|171240.7|171007.3|171306.9|171157.9|171172.2|171007.3|346
1598243700000|2020-08-24 04:35:00|171186.5|171056.5|171201.3|171071.3|171284.8|171115.8|171175.6|171045.6|379
1598244000000|2020-08-24 04:40:00|171201.8|171071.8|171229.4|171099.4|171265.7|171125.2|171179.5|171045.7|434
1598244300000|2020-08-24 04:45:00|171245.1|171115.1|171242.9|171112.9|171321.9|171155.6|171211.1|171038.5|716
1598244600000|2020-08-24 04:50:00|171241.8|171111.8|171346.5|171216.5|171387.5|171225.2|171223.3|171066.4|845
1598244900000|2020-08-24 04:55:00|171347.6|171217.6|171285|171155|171398.8|171239.9|171269.7|171094|578
1598245200000|2020-08-24 05:00:00|171285.3|171155.3|171299.4|171169.4|171303.8|171173.8|171189.8|171059.8|626
1598245500000|2020-08-24 05:05:00|171306|171176|171238.8|171108.8|171319.3|171189.3|171212.1|171082.1|771
1598245800000|2020-08-24 05:10:00|171241.9|171111.9|171338|171208|171384.8|171254.8|171222.2|171092.2|781
1598246100000|2020-08-24 05:15:00|171337|171207|171284.3|171154.3|171338.9|171208.9|171262.6|171132.6|495
1598246400000|2020-08-24 05:20:00|171284|171154|171282.6|171152.6|171285.4|171155.4|171248.6|171118.6|463
1598246700000|2020-08-24 05:25:00|171281.7|171151.7|171222.5|171092.5|171296|171166|171222.5|171092.5|432
1598247000000|2020-08-24 05:30:00|171222.2|171092.2|171264.8|171134.8|171285.8|171155.8|171207.5|171077.5|438
1598247300000|2020-08-24 05:35:00|171264.7|171134.7|171259.4|171129.4|171276.6|171146.6|171194.5|171064.5|459
1598247600000|2020-08-24 05:40:00|171262.2|171132.2|171292.8|171162.8|171298.2|171168.2|171233.8|171103.8|528
1598247900000|2020-08-24 05:45:00|171293.6|171163.6|171320|171190|171326.1|171196.1|171281.2|171151.2|362
1598248200000|2020-08-24 05:50:00|171319.9|171189.9|171296.3|171166.3|171330.5|171200.5|171293.4|171163.4|306
1598248500000|2020-08-24 05:55:00|171298.3|171168.3|171245.4|171115.4|171302.1|171172.1|171234.6|171104.6|350
1598248800000|2020-08-24 06:00:00|171244|171114|171201.5|171071.5|171244|171114|171126.8|170996.8|722
1598249100000|2020-08-24 06:05:00|171201.3|171071.3|171140.2|171050.2|171208.1|171102.1|171121.2|170991.2|702
1598249400000|2020-08-24 06:10:00|171142.5|171052.5|171183.7|171053.7|171205.9|171095.5|171140.8|171026.2|488
1598249700000|2020-08-24 06:15:00|171182.9|171052.9|171151.1|171021.1|171284.1|171154.1|171116.9|171009.6|601
1598250000000|2020-08-24 06:20:00|171151|171021|171015.9|170925.9|171151|171039.1|171012.1|170902.1|597
1598250300000|2020-08-24 06:25:00|171015.8|170925.8|170751.2|170621.2|171020.5|170930.5|170744.9|170614.9|663
1598250600000|2020-08-24 06:30:00|170742.2|170612.2|170764.5|170674.5|170780.7|170690.7|170704.2|170612|658
1598250900000|2020-08-24 06:35:00|170764.3|170674.3|170772.3|170682.3|170776.9|170686.9|170658.4|170568.4|653
1598251200000|2020-08-24 06:40:00|170761.7|170671.7|170680.9|170590.9|170819.1|170729.1|170658.5|170568.5|726
1598251500000|2020-08-24 06:45:00|170681.1|170591.1|170619.7|170529.7|170695|170605|170556.2|170466.2|677
1598251800000|2020-08-24 06:50:00|170619.1|170529.1|170670.3|170580.3|170706.4|170616.4|170571.5|170481.5|611
1598252100000|2020-08-24 06:55:00|170671.6|170581.6|170612.6|170522.6|170672.6|170582.6|170553.9|170463.9|812
1598252400000|2020-08-24 07:00:00|170605.7|170515.7|170619.8|170529.8|170652.4|170562.4|170396.9|170306.9|1055
1598252700000|2020-08-24 07:05:00|170619.7|170529.7|170422.8|170332.8|170645.1|170555.1|170412|170322|888
1598253000000|2020-08-24 07:10:00|170430|170340|170365.1|170275.1|170433.5|170343.5|170299.2|170209.2|958
1598253300000|2020-08-24 07:15:00|170365.9|170275.9|170473.7|170383.7|170497|170407|170349.6|170259.6|882
1598253600000|2020-08-24 07:20:00|170473|170383|170716.3|170626.3|170741.9|170651.9|170464.7|170374.7|774
1598253900000|2020-08-24 07:25:00|170716.2|170626.2|170608.2|170518.2|170721.6|170631.6|170601.5|170511.5|1023
1598254200000|2020-08-24 07:30:00|170608.1|170518.1|170518|170428|170625.6|170535.6|170501.3|170411.3|775
1598254500000|2020-08-24 07:35:00|170517.9|170427.9|170608.9|170518.9|170625.2|170535.2|170454.4|170364.4|830
1598254800000|2020-08-24 07:40:00|170608.1|170518.1|170507.2|170417.2|170706.8|170616.8|170499|170409|710
1598255100000|2020-08-24 07:45:00|170506.9|170416.9|170325.6|170235.6|170506.9|170416.9|170276.6|170186.6|859
1598255400000|2020-08-24 07:50:00|170323.8|170233.8|170217.4|170127.4|170359.9|170269.9|170217.4|170127.4|919
1598255700000|2020-08-24 07:55:00|170217.3|170127.3|170275.4|170185.4|170321.3|170231.3|170178.1|170088.1|813
1598256000000|2020-08-24 08:00:00|170274.6|170184.6|170229.4|170139.4|170285.8|170195.8|170192|170102|1011
1598256300000|2020-08-24 08:05:00|170230.3|170140.3|170275.2|170185.2|170313.9|170223.9|170186.8|170096.8|896
1598256600000|2020-08-24 08:10:00|170276.1|170186.1|170326.3|170236.3|170330.4|170240.4|170267.7|170177.7|790
1598256900000|2020-08-24 08:15:00|170327.3|170237.3|170259.7|170169.7|170363.5|170273.5|170249.9|170159.9|781
1598257200000|2020-08-24 08:20:00|170258.9|170168.9|170184.8|170094.8|170260.3|170170.3|170152.3|170062.3|914
1598257500000|2020-08-24 08:25:00|170186.3|170096.3|170211.9|170121.9|170219.6|170129.6|170174.4|170084.4|748
1598257800000|2020-08-24 08:30:00|170212.8|170122.8|170110.2|170020.2|170252.7|170162.7|170107.3|170017.3|580
1598258100000|2020-08-24 08:35:00|170108.7|170018.7|170081.9|169991.9|170134.3|170044.3|170072.9|169982.9|643
1598258400000|2020-08-24 08:40:00|170075.9|169985.9|169968.5|169878.5|170080.8|169990.8|169941|169851|751
1598258700000|2020-08-24 08:45:00|169968.2|169878.2|169863.5|169773.5|169993.1|169903.1|169859.9|169769.9|690
1598259000000|2020-08-24 08:50:00|169868.1|169778.1|169923.2|169833.2|170037.6|169947.6|169860.7|169770.7|811
1598259300000|2020-08-24 08:55:00|169936.5|169846.5|170105.4|170015.4|170111.8|170021.8|169934.5|169844.5|740
1598259600000|2020-08-24 09:00:00|170103.9|170013.9|170126.5|170036.5|170172.3|170082.3|170075.5|169985.5|765
1598259900000|2020-08-24 09:05:00|170125.7|170035.7|170183.4|170093.4|170207|170117|170122.4|170032.4|690
1598260200000|2020-08-24 09:10:00|170183.8|170093.8|170202|170112|170216.6|170126.6|170183.5|170093.5|545
1598260500000|2020-08-24 09:15:00|170202.5|170112.5|170095.8|170005.8|170203.7|170113.7|170083.6|169993.6|663
1598260800000|2020-08-24 09:20:00|170094|170004|170119.5|170029.5|170123.6|170033.6|170012.8|169922.8|632
1598261100000|2020-08-24 09:25:00|170120|170030|170126.2|170036.2|170194.3|170104.3|170094.1|170004.1|829
1598261400000|2020-08-24 09:30:00|170121.9|170031.9|170152|170062|170195.3|170105.3|170094.4|170004.4|895
1598261700000|2020-08-24 09:35:00|170153.7|170063.7|170102.1|170012.1|170157.4|170067.4|170068.8|169978.8|637
1598262000000|2020-08-24 09:40:00|170100.4|170010.4|170070.4|169980.4|170104.6|170014.6|170025.6|169935.6|747
1598262300000|2020-08-24 09:45:00|170072.7|169982.7|170089|169999|170118.3|170028.3|170044.1|169954.1|736
1598262600000|2020-08-24 09:50:00|170090|170000|170063.9|169973.9|170240.9|170150.9|170051.7|169961.7|853
1598262900000|2020-08-24 09:55:00|170061.4|169971.4|170083.4|169993.4|170111.8|170021.8|170055.9|169965.9|802
1598263200000|2020-08-24 10:00:00|170083.1|169993.1|170234.4|170144.4|170239.5|170149.5|170042.3|169952.3|847
1598263500000|2020-08-24 10:05:00|170236.5|170146.5|170165.1|170075.1|170278.4|170188.4|170158.1|170068.1|787
1598263800000|2020-08-24 10:10:00|170160.6|170070.6|170256.5|170166.5|170263.8|170173.8|170037.6|169947.6|783
1598264100000|2020-08-24 10:15:00|170252.6|170162.6|170268|170178|170271|170181|170141.4|170051.4|687
1598264400000|2020-08-24 10:20:00|170268.6|170178.6|170202.3|170112.3|170271.3|170181.3|170086|169996|815
1598264700000|2020-08-24 10:25:00|170202.6|170112.6|170066.2|169976.2|170249.4|170159.4|170058.2|169968.2|846
1598265000000|2020-08-24 10:30:00|170073.3|169983.3|169973.3|169883.3|170126.9|170036.9|169971.6|169881.6|798
1598265300000|2020-08-24 10:35:00|169972.7|169882.7|169974.3|169884.3|169978.8|169888.8|169837.4|169747.4|805
1598265600000|2020-08-24 10:40:00|169975|169885|170042.5|169952.5|170043.3|169953.3|169961.8|169871.8|852
1598265900000|2020-08-24 10:45:00|170042.3|169952.3|169896.4|169806.4|170048.3|169958.3|169840.1|169750.1|946
1598266200000|2020-08-24 10:50:00|169895.9|169805.9|169708.9|169618.9|169895.9|169805.9|169671|169581|963
1598266500000|2020-08-24 10:55:00|169709.1|169619.1|169617.1|169527.1|169739.9|169649.9|169584.2|169494.2|837
1598266800000|2020-08-24 11:00:00|169613.2|169523.2|169543.9|169453.9|169619.2|169529.2|169520.6|169430.6|811
1598267100000|2020-08-24 11:05:00|169544.5|169454.5|169443.6|169353.6|169544.8|169454.8|169394.2|169304.2|776
1598267400000|2020-08-24 11:10:00|169443.3|169353.3|169495|169405|169495.2|169405.2|169383.3|169293.3|696
1598267700000|2020-08-24 11:15:00|169494.3|169404.3|169534.5|169444.5|169599.6|169509.6|169462|169372|785
1598268000000|2020-08-24 11:20:00|169536.2|169446.2|169515.3|169425.3|169537.2|169447.2|169509|169419|736
1598268300000|2020-08-24 11:25:00|169515.4|169425.4|169554.8|169464.8|169591.8|169501.8|169515.4|169425.4|898
1598268600000|2020-08-24 11:30:00|169554.5|169464.5|169564.9|169474.9|169583.5|169493.5|169511|169421|864
1598268900000|2020-08-24 11:35:00|169564.3|169474.3|169565.2|169475.2|169574.6|169484.6|169491.1|169401.1|725
1598269200000|2020-08-24 11:40:00|169567.2|169477.2|169726|169636|169739.5|169649.5|169563.5|169473.5|918
1598269500000|2020-08-24 11:45:00|169726.2|169636.2|169633.1|169543.1|169733.6|169643.6|169632.7|169542.7|946
1598269800000|2020-08-24 11:50:00|169635.5|169545.5|169619.7|169529.7|169701.4|169611.4|169545.7|169455.7|892
1598270100000|2020-08-24 11:55:00|169620.4|169530.4|169635.2|169545.2|169658.2|169568.2|169602.4|169512.4|670
1598270400000|2020-08-24 12:00:00|169636.7|169546.7|169466.1|169376.1|169666.1|169576.1|169466.1|169376.1|861
1598270700000|2020-08-24 12:05:00|169466.5|169376.5|169502.4|169412.4|169514.1|169424.1|169451.3|169361.3|898
1598271000000|2020-08-24 12:10:00|169500.6|169410.6|169397.9|169307.9|169505.3|169415.3|169395.7|169305.7|779
1598271300000|2020-08-24 12:15:00|169397.2|169307.2|169343.4|169253.4|169397.2|169307.2|169270.6|169180.6|796
1598271600000|2020-08-24 12:20:00|169342.1|169252.1|169445.3|169355.3|169445.3|169355.3|169312.2|169222.2|904
1598271900000|2020-08-24 12:25:00|169442.9|169352.9|169498|169408|169512.1|169422.1|169436|169346|751
1598272200000|2020-08-24 12:30:00|169496.7|169406.7|169380.8|169290.8|169502.5|169412.5|169366.1|169276.1|833
1598272500000|2020-08-24 12:35:00|169382.9|169292.9|169356|169266|169465.6|169375.6|169331.6|169241.6|861
1598272800000|2020-08-24 12:40:00|169355|169265|169156.7|169066.7|169392.1|169302.1|169156.2|169066.2|1000
1598273100000|2020-08-24 12:45:00|169157.4|169067.4|169224.5|169134.5|169224.5|169134.5|169078|168988|939
1598273400000|2020-08-24 12:50:00|169223.2|169133.2|169143.6|169053.6|169235.9|169145.9|169126.2|169036.2|841
1598273700000|2020-08-24 12:55:00|169143.3|169053.3|169112.8|169022.8|169181|169091|169109.8|169019.8|799
1598274000000|2020-08-24 13:00:00|169113|169023|169143.7|169053.7|169197.5|169107.5|169085.3|168995.3|917
1598274300000|2020-08-24 13:05:00|169143.8|169053.8|169295.2|169205.2|169307.4|169217.4|169131.1|169041.1|929
1598274600000|2020-08-24 13:10:00|169296.3|169206.3|169335.7|169245.7|169335.7|169245.7|169267.3|169177.3|719
1598274900000|2020-08-24 13:15:00|169332.8|169242.8|169311.9|169221.9|169430.1|169340.1|169294.8|169204.8|956
1598275200000|2020-08-24 13:20:00|169311.5|169221.5|169183.5|169093.5|169318.2|169228.2|169167.8|169077.8|877
1598275500000|2020-08-24 13:25:00|169186.4|169096.4|169277.3|169187.3|169290.8|169200.8|169173.7|169083.7|837
1598275800000|2020-08-24 13:30:00|169276.8|169186.8|169445.1|169355.1|169479.7|169389.7|169274.2|169184.2|1058
1598276100000|2020-08-24 13:35:00|169444.6|169354.6|169273.4|169183.4|169477.6|169387.6|169247.6|169157.6|1033
1598276400000|2020-08-24 13:40:00|169276.9|169186.9|169309.7|169219.7|169391.3|169301.3|169221|169131|970
1598276700000|2020-08-24 13:45:00|169309.9|169219.9|169157.7|169067.7|169314.7|169224.7|169139.1|169049.1|1022
1598277000000|2020-08-24 13:50:00|169158.7|169068.7|169396.9|169306.9|169419.4|169329.4|169153.1|169063.1|1097
1598277300000|2020-08-24 13:55:00|169398.3|169308.3|169462.5|169372.5|169527|169437|169365.9|169275.9|1107
1598277600000|2020-08-24 14:00:00|169454.8|169364.8|169339.3|169249.3|169577.6|169487.6|169325.7|169235.7|1113
1598277900000|2020-08-24 14:05:00|169343.1|169253.1|169365.1|169275.1|169429.6|169339.6|169290.7|169200.7|1079
1598278200000|2020-08-24 14:10:00|169361.1|169271.1|169222.3|169132.3|169432.2|169342.2|169207.7|169117.7|1036
1598278500000|2020-08-24 14:15:00|169212.5|169122.5|169133.7|169043.7|169298.8|169208.8|169127.5|169037.5|1019
1598278800000|2020-08-24 14:20:00|169134.2|169044.2|169101|169011|169194.3|169104.3|169048.9|168958.9|996
1598279100000|2020-08-24 14:25:00|169102.4|169012.4|169072.4|168982.4|169218.1|169128.1|169029.7|168939.7|901
1598279400000|2020-08-24 14:30:00|169074.7|168984.7|169202.8|169112.8|169344.6|169254.6|169071.3|168981.3|1028
1598279700000|2020-08-24 14:35:00|169208.7|169118.7|169145.2|169055.2|169255.2|169165.2|169137.9|169047.9|1021
1598280000000|2020-08-24 14:40:00|169142.4|169052.4|169260.5|169170.5|169314.1|169224.1|169142.4|169052.4|1062
1598280300000|2020-08-24 14:45:00|169261.5|169171.5|169222.1|169132.1|169369.6|169279.6|169222.1|169132.1|1115
1598280600000|2020-08-24 14:50:00|169226.4|169136.4|169284.1|169194.1|169310.6|169220.6|169205.3|169115.3|1002
1598280900000|2020-08-24 14:55:00|169284.4|169194.4|169424.7|169334.7|169462.6|169372.6|169229.5|169139.5|1084
1598281200000|2020-08-24 15:00:00|169431|169341|169412.6|169322.6|169444.9|169354.9|169324.4|169234.4|1068
1598281500000|2020-08-24 15:05:00|169425.9|169335.9|169511.2|169421.2|169513.7|169423.7|169409.5|169319.5|876
1598281800000|2020-08-24 15:10:00|169512.2|169422.2|169522.9|169432.9|169532.4|169442.4|169466.4|169376.4|956
1598282100000|2020-08-24 15:15:00|169522.6|169432.6|169471.7|169381.7|169525.9|169435.9|169471.4|169381.4|933
1598282400000|2020-08-24 15:20:00|169473.7|169383.7|169610.1|169520.1|169611.8|169521.8|169453.7|169363.7|1005
1598282700000|2020-08-24 15:25:00|169612|169522|169683|169593|169718.9|169628.9|169572.7|169482.7|954
1598283000000|2020-08-24 15:30:00|169683.9|169593.9|169455.8|169365.8|169710.1|169620.1|169418.5|169328.5|859
1598283300000|2020-08-24 15:35:00|169453.2|169363.2|169376.7|169286.7|169454.4|169364.4|169371.8|169281.8|910
1598283600000|2020-08-24 15:40:00|169379.6|169289.6|169232.1|169142.1|169379.9|169289.9|169211.4|169121.4|985
1598283900000|2020-08-24 15:45:00|169232.3|169142.3|169425.3|169335.3|169433.5|169343.5|169232.3|169142.3|941
1598284200000|2020-08-24 15:50:00|169426|169336|169451.1|169361.1|169469.3|169379.3|169416.1|169326.1|819
1598284500000|2020-08-24 15:55:00|169450.9|169360.9|169409.6|169319.6|169459.9|169369.9|169393.2|169303.2|890
1598284800000|2020-08-24 16:00:00|169409.8|169319.8|169409.1|169319.1|169442.6|169352.6|169313.5|169223.5|872
1598285100000|2020-08-24 16:05:00|169408.9|169318.9|169497|169407|169500.2|169410.2|169403.2|169313.2|773
1598285400000|2020-08-24 16:10:00|169497.6|169407.6|169346.8|169256.8|169503.9|169413.9|169346.6|169256.6|675
1598285700000|2020-08-24 16:15:00|169346.7|169256.7|169363.7|169273.7|169408|169318|169315.4|169225.4|723
1598286000000|2020-08-24 16:20:00|169364.3|169274.3|169314.8|169224.8|169379|169289|169309.1|169219.1|855
1598286300000|2020-08-24 16:25:00|169317.4|169227.4|169267.5|169177.5|169342.4|169252.4|169253.8|169163.8|836
1598286600000|2020-08-24 16:30:00|169276.8|169186.8|169355.6|169265.6|169386.5|169296.5|169207.7|169117.7|846
1598286900000|2020-08-24 16:35:00|169356|169266|169415.1|169325.1|169427.7|169337.7|169330.1|169240.1|824
1598287200000|2020-08-24 16:40:00|169418.2|169328.2|169416.3|169326.3|169482|169392|169408.6|169318.6|782
1598287500000|2020-08-24 16:45:00|169416.4|169326.4|169339.9|169249.9|169433.8|169343.8|169334.3|169244.3|745
1598287800000|2020-08-24 16:50:00|169339.8|169249.8|169278.3|169188.3|169345.4|169255.4|169259|169169|912
1598288100000|2020-08-24 16:55:00|169280.2|169190.2|169310.6|169220.6|169327.7|169237.7|169258.3|169168.3|929
1598288400000|2020-08-24 17:00:00|169305|169215|169226.3|169136.3|169318|169228|169215.9|169125.9|783
1598288700000|2020-08-24 17:05:00|169226.2|169136.2|169246.7|169156.7|169285.2|169195.2|169224.5|169134.5|760
1598289000000|2020-08-24 17:10:00|169246.8|169156.8|169258.2|169168.2|169296.8|169206.8|169215.7|169125.7|801
1598289300000|2020-08-24 17:15:00|169258|169168|169382.7|169292.7|169390.4|169300.4|169243.8|169153.8|801
1598289600000|2020-08-24 17:20:00|169382.1|169292.1|169507.7|169417.7|169514.7|169424.7|169377|169287|704
1598289900000|2020-08-24 17:25:00|169507.3|169417.3|169500.1|169410.1|169515.4|169425.4|169460.6|169370.6|637
1598290200000|2020-08-24 17:30:00|169500.7|169410.7|169521.3|169431.3|169534.6|169444.6|169493.8|169403.8|715
1598290500000|2020-08-24 17:35:00|169520.1|169430.1|169525.5|169435.5|169534.9|169444.9|169511.3|169421.3|749
1598290800000|2020-08-24 17:40:00|169524.8|169434.8|169594.1|169504.1|169604.4|169514.4|169517.7|169427.7|672
1598291100000|2020-08-24 17:45:00|169594.3|169504.3|169636.6|169546.6|169658|169568|169552.3|169462.3|884
1598291400000|2020-08-24 17:50:00|169636.5|169546.5|169654.3|169564.3|169669.1|169579.1|169635|169545|842
1598291700000|2020-08-24 17:55:00|169653.9|169563.9|169648.7|169558.7|169668.5|169578.5|169634|169544|745
1598292000000|2020-08-24 18:00:00|169648|169558|169601|169511|169660.2|169570.2|169534.1|169439.1|831
1598292300000|2020-08-24 18:05:00|169599.9|169509.9|169611.5|169521.5|169614|169524|169574.7|169484.7|658
1598292600000|2020-08-24 18:10:00|169608.7|169518.7|169614.3|169524.3|169617.1|169527.1|169600.6|169510.6|561
1598292900000|2020-08-24 18:15:00|169614.6|169524.6|169615.4|169525.4|169618.4|169528.4|169604.4|169514.4|555
1598293200000|2020-08-24 18:20:00|169612.4|169522.4|169708.8|169618.8|169713|169623|169611.4|169521.4|654
1598293500000|2020-08-24 18:25:00|169709.3|169619.3|169692|169602|169718.4|169628.4|169665.7|169575.7|703
1598293800000|2020-08-24 18:30:00|169691|169601|169684.9|169594.9|169693.2|169603.2|169644.1|169554.1|756
1598294100000|2020-08-24 18:35:00|169684.7|169594.7|169711.9|169621.9|169719.1|169629.1|169637|169547|872
1598294400000|2020-08-24 18:40:00|169712.2|169622.2|169712.6|169622.6|169719.9|169629.9|169702.6|169612.6|714
1598294700000|2020-08-24 18:45:00|169711.7|169621.7|169718|169628|169719.8|169629.8|169706.4|169616.4|593
1598295000000|2020-08-24 18:50:00|169718.9|169628.9|169679.1|169589.1|169728.6|169638.6|169662|169572|734
1598295300000|2020-08-24 18:55:00|169675.8|169585.8|169494.2|169404.2|169689|169599|169493|169403|787
1598295600000|2020-08-24 19:00:00|169494.3|169404.3|169584.1|169494.1|169607.3|169511.3|169480.6|169373.5|771
1598295900000|2020-08-24 19:05:00|169584|169494|169578.6|169488.6|169625.3|169522.6|169576.7|169476.9|798
1598296200000|2020-08-24 19:10:00|169585.4|169495.4|169646.8|169556.8|169685.9|169587.9|169575.5|169485.5|884
1598296500000|2020-08-24 19:15:00|169646|169556|169662.9|169572.9|169720.8|169607.1|169629.5|169522.4|780
1598296800000|2020-08-24 19:20:00|169661.3|169571.3|169647.3|169557.3|169694.4|169591.5|169624.8|169516.8|781
1598297100000|2020-08-24 19:25:00|169646.5|169556.5|169672.8|169582.8|169686.9|169596.9|169638.8|169547|733
1598297400000|2020-08-24 19:30:00|169676.2|169586.2|169659.6|169569.6|169690.8|169599.7|169630.6|169540.6|722
1598297700000|2020-08-24 19:35:00|169659.5|169569.5|169660|169570|169669.9|169579.9|169636.9|169546.9|668
1598298000000|2020-08-24 19:40:00|169658.8|169568.8|169726.2|169636.2|169732|169642|169650.7|169560.7|629
1598298300000|2020-08-24 19:45:00|169727.3|169637.3|169725.2|169635.2|169742.6|169652.6|169723.2|169633.2|619
1598298600000|2020-08-24 19:50:00|169695.4|169605.4|169725.2|169635.2|169746.4|169656.4|169667|169577|684
1598298900000|2020-08-24 19:55:00|169723.3|169633.3|169774.9|169684.9|169805|169714.1|169703.9|169613.9|690
1598299200000|2020-08-24 20:00:00|169780.6|169690.6|169822.6|169732.6|169831.8|169741.8|169758.2|169668.2|472
1598299500000|2020-08-24 20:05:00|169821.6|169731.6|169800.3|169710.3|169826|169736|169784.8|169694.8|438
1598299800000|2020-08-24 20:10:00|169801.5|169711.5|169763.6|169673.6|169802.9|169712.9|169748|169658|519
1598300100000|2020-08-24 20:15:00|169762.9|169672.9|169820|169690|169829.6|169714.7|169756.4|169654.7|274
1598300400000|2020-08-24 20:20:00|169816.5|169686.5|169811.8|169681.8|169824.8|169694.8|169801.9|169671.9|302
1598300700000|2020-08-24 20:25:00|169810.9|169680.9|169809.4|169719.4|169824.2|169721.4|169744.6|169629.6|440
1598301000000|2020-08-24 20:30:00|169815.9|169685.9|169798|169668|169844.1|169714.1|169786.2|169656.2|395
1598301300000|2020-08-24 20:35:00|169799|169669|169786.5|169656.5|169808.5|169678.5|169778.2|169648.2|374
1598301600000|2020-08-24 20:40:00|169784.2|169654.2|169789.2|169659.2|169815.9|169705.7|169746.4|169642.1|291
1598301900000|2020-08-24 20:45:00|169777.9|169647.9|169775.8|169645.8|169801.6|169671.6|169722.7|169617.6|256
1598302200000|2020-08-24 20:50:00|169776.6|169646.6|169793.9|169663.9|169878|169708.9|169770.9|169610|264
1598302500000|2020-08-24 20:55:00|169797.7|169667.7|169737.3|169607.3|169836.2|169667.7|169726.4|169502.5|465
1598302800000|2020-08-24 21:00:00|169743.4|169480.4|169644.8|169381.8|169759.8|169496.8|169581.1|169318.1|71
1598303100000|2020-08-24 21:05:00|169538.2|169275.2|169661.9|169398.9|169766.2|169503.2|169530.2|169267.2|246
1598303400000|2020-08-24 21:10:00|169661.5|169398.5|169735|169472|169798.4|169535.4|169613.8|169350.8|314
1598303700000|2020-08-24 21:15:00|169665.5|169402.5|169660.3|169397.3|169751.9|169488.9|169647.9|169384.9|189
1598304000000|2020-08-24 21:20:00|169699.6|169436.6|169727.1|169464.1|169751.9|169488.9|169699.6|169436.6|119
1598304300000|2020-08-24 21:25:00|169748.1|169485.1|169723|169460|169751.9|169488.9|169663.2|169400.2|125
1598304600000|2020-08-24 21:30:00|169715.5|169452.5|169700.8|169437.8|169774.8|169511.8|169665.9|169402.9|236
1598304900000|2020-08-24 21:35:00|169733.6|169470.6|169710.9|169447.9|169797|169534|169692.3|169429.3|115
1598305200000|2020-08-24 21:40:00|169712.9|169449.9|169717.4|169454.4|169779.5|169516.5|169668.8|169405.8|138
1598305500000|2020-08-24 21:45:00|169706.4|169443.4|169717.4|169454.4|169755.8|169492.8|169678|169415|132
1598305800000|2020-08-24 21:50:00|169712.6|169449.6|169739.9|169476.9|169772.4|169509.4|169685|169422|124
1598306100000|2020-08-24 21:55:00|169713.7|169450.7|169695.2|169432.2|169782.4|169519.4|169665.7|169402.7|218
1598306400000|2020-08-24 22:00:00|169683.4|169420.4|169548.1|169285.1|169721.7|169458.7|169491.4|169228.4|718
1598306700000|2020-08-24 22:05:00|169532.3|169269.3|169612.9|169349.9|169644.4|169381.4|169497.7|169234.7|671
1598307000000|2020-08-24 22:10:00|169593.1|169330.1|169782.1|169519.1|169785.8|169522.8|169494.3|169231.3|684
1598307300000|2020-08-24 22:15:00|169751.1|169488.1|169617.1|169354.1|169787.8|169524.8|169475.6|169212.6|707
1598307600000|2020-08-24 22:20:00|169619.7|169356.7|169665.8|169402.8|169710.3|169447.3|169606.8|169343.8|463
1598307900000|2020-08-24 22:25:00|169666.3|169403.3|169700.3|169437.3|169717.9|169454.9|169644.8|169381.8|231
1598308200000|2020-08-24 22:30:00|169716.3|169453.3|169701.2|169438.2|169748.1|169485.1|169660|169397|426
1598308500000|2020-08-24 22:35:00|169700.8|169437.8|169687.4|169424.4|169717.7|169454.7|169530.2|169267.2|469
1598308800000|2020-08-24 22:40:00|169691.2|169428.2|169691.6|169428.6|169880.8|169617.8|169586.1|169323.1|660
1598309100000|2020-08-24 22:45:00|169696.6|169433.6|169589.2|169326.2|169827.4|169564.4|169538.1|169275.1|643
1598309400000|2020-08-24 22:50:00|169581.3|169318.3|169669.3|169406.3|169828.6|169565.6|169512.5|169249.5|505
1598309700000|2020-08-24 22:55:00|169670.3|169407.3|169658.4|169395.4|169676|169413|169623.2|169360.2|327
1598310000000|2020-08-24 23:00:00|169659.9|169396.9|169709.8|169446.8|169859|169596|169640.5|169377.6|652
1598310300000|2020-08-24 23:05:00|169711.9|169448.9|169707.7|169444.7|169781.1|169518.1|169692.2|169429.2|825
1598310600000|2020-08-24 23:10:00|169707.1|169444.1|169731.9|169468.9|169804.2|169598.9|169679.4|169431.6|643
1598310900000|2020-08-24 23:15:00|169731.7|169468.7|169731|169504.8|169794.8|169534|169710.8|169447.8|545
1598311200000|2020-08-24 23:20:00|169746.3|169484.2|169691.2|169479.6|169790.4|169551.2|169644.9|169432.6|647
1598311500000|2020-08-24 23:25:00|169693.7|169479.5|169691.2|169487.8|169755.1|169544|169636.3|169446.7|679
1598311800000|2020-08-24 23:30:00|169697.5|169481.4|169656.2|169526.2|169778.5|169567.6|169636.3|169449.3|911
1598312100000|2020-08-24 23:35:00|169651.2|169521.2|169638|169508|169725.2|169534.9|169624|169440.5|827
1598312400000|2020-08-24 23:40:00|169678.7|169462.5|169690|169469|169711.1|169530.1|169625.8|169438.5|1024
1598312700000|2020-08-24 23:45:00|169683.4|169468.3|169696|169566|169786.5|169597.6|169580.2|169400.3|589
1598313000000|2020-08-24 23:50:00|169695.7|169565.7|169687.2|169480.5|169759.2|169582.3|169629|169429|442
1598313300000|2020-08-24 23:55:00|169698.2|169473.3|169754.8|169532.1|169768.1|169590.7|169636.4|169454.6|405
1598313600000|2020-08-25 00:00:00|169709.5|169579.5|169715.5|169585.5|169788.4|169640.9|169653.8|169459.4|535
1598313900000|2020-08-25 00:05:00|169715.7|169585.7|169821.3|169691.3|169884|169719.7|169711.1|169515.8|680
1598314200000|2020-08-25 00:10:00|169821.2|169691.2|169785|169534.9|169873.2|169712.1|169670.7|169480.4|485
1598314500000|2020-08-25 00:15:00|169790.5|169530.3|169806.9|169591.9|169859.7|169596.7|169648.1|169450.1|709
1598314800000|2020-08-25 00:20:00|169810.3|169590|169793.6|169579.9|169872.8|169702.9|169757.4|169553.4|708
1598315100000|2020-08-25 00:25:00|169809.2|169565.2|169785|169655|169835.7|169679.1|169747.6|169547.3|376
1598315400000|2020-08-25 00:30:00|169784|169654|169752.4|169517.4|169805.2|169675.2|169694.4|169509.7|417
1598315700000|2020-08-25 00:35:00|169734.9|169532.6|169659.2|169529.2|169774.9|169578|169513|169272.2|732
1598316000000|2020-08-25 00:40:00|169661.3|169531.3|169430.2|169300.2|169715.5|169546.3|169413.2|169223.6|564
1598316300000|2020-08-25 00:45:00|169471.2|169252.2|169624.1|169409.9|169680.9|169490.3|169432.8|169252.2|704
1598316600000|2020-08-25 00:50:00|169621.5|169417.1|169499.9|169259.3|169686.3|169491.7|169428.8|169233.6|623
1598316900000|2020-08-25 00:55:00|169499.7|169266.9|169716|169453|169716|169455.3|169388.7|169191.2|761
1598317200000|2020-08-25 01:00:00|169715.9|169452.9|169564.6|169434.6|169716.2|169508.5|169546.1|169304.9|1050
1598317500000|2020-08-25 01:05:00|169605.1|169395.4|169600.8|169470.8|169709.9|169514|169540.6|169367.4|691
1598317800000|2020-08-25 01:10:00|169606|169476|169609.8|169479.8|169685.5|169493.4|169585.6|169419.7|456
1598318100000|2020-08-25 01:15:00|169609.6|169479.6|169573.8|169443.8|169673|169491.7|169473.6|169279.1|828
1598318400000|2020-08-25 01:20:00|169568.1|169438.1|169566.3|169436.3|169614.1|169466.6|169553.4|169362.6|373
1598318700000|2020-08-25 01:25:00|169572|169442|169570.6|169440.6|169640|169466.4|169524.4|169346.8|435
1598319000000|2020-08-25 01:30:00|169569.8|169439.8|169550|169314.7|169625.4|169449.1|169467.4|169274.6|512
1598319300000|2020-08-25 01:35:00|169550.6|169315.8|169363.6|169233.6|169577.8|169385.6|169330.2|169127.4|735
1598319600000|2020-08-25 01:40:00|169364.6|169234.6|169349.8|169219.8|169600.6|169415.1|169340.6|169144.8|772
1598319900000|2020-08-25 01:45:00|169349.7|169219.7|169341.6|169211.6|169447.2|169262.3|169319.6|169125.5|707
1598320200000|2020-08-25 01:50:00|169342.2|169212.2|169339.8|169090.2|169473.5|169274.4|169274|169075.4|604
1598320500000|2020-08-25 01:55:00|169317.9|169116.8|169441.4|169223.4|169596.4|169357.8|169258.4|169066.2|648
1598320800000|2020-08-25 02:00:00|169437.4|169224.6|169280.7|169150.7|169462.4|169270.6|169255.4|169091.2|811
1598321100000|2020-08-25 02:05:00|169275.6|169145.6|169343.6|169137.2|169365.8|169187.2|169269.5|169085.3|886
1598321400000|2020-08-25 02:10:00|169346.7|169136.5|169374|169159.3|169556.7|169347.4|169303|169099.4|842
1598321700000|2020-08-25 02:15:00|169370.8|169158.7|169334.8|169204.8|169445|169245|169295.6|169116.3|643
1598322000000|2020-08-25 02:20:00|169387.1|169170.3|169364.5|169147.1|169390.5|169203|169296.3|169100.4|681
1598322300000|2020-08-25 02:25:00|169366.6|169145.9|169324.2|169194.2|169400.9|169207|169313.3|169121|270
1598322600000|2020-08-25 02:30:00|169325.3|169195.3|169308|169178|169399.2|169205.2|169287.4|169117.6|437
1598322900000|2020-08-25 02:35:00|169308.1|169178.1|169357|169227|169457.3|169287.6|169293|169144|710
1598323200000|2020-08-25 02:40:00|169351.4|169221.4|169380.2|169250.2|169429.9|169279.3|169314|169146.1|673
1598323500000|2020-08-25 02:45:00|169380.9|169250.9|169367.7|169237.7|169452.1|169265.4|169292.9|169105.5|952
1598323800000|2020-08-25 02:50:00|169409.9|169199.1|169345.4|169215.4|169430.9|169268.5|169338.4|169147.9|577
1598324100000|2020-08-25 02:55:00|169348.2|169218.2|169340.8|169210.8|169391|169229.7|169298.6|169143.6|416
1598324400000|2020-08-25 03:00:00|169342.1|169212.1|169335.3|169205.3|169385|169227.7|169310.1|169167.9|289
1598324700000|2020-08-25 03:05:00|169334|169204|169342.7|169212.7|169349.5|169232|169316|169201.4|327
1598325000000|2020-08-25 03:10:00|169344|169214|169346.1|169216.1|169392.9|169231.5|169319.3|169173.4|251
1598325300000|2020-08-25 03:15:00|169347.3|169217.3|169388.4|169258.4|169429.8|169265.8|169319.2|169139.2|679
1598325600000|2020-08-25 03:20:00|169444.6|169211.7|169345.8|169215.8|169445.6|169261.6|169325.4|169142.2|722
1598325900000|2020-08-25 03:25:00|169347.4|169217.4|169316.3|169186.3|169433|169232.7|169307.8|169143.1|439
1598326200000|2020-08-25 03:30:00|169316.5|169186.5|169329.3|169199.3|169368.4|169224.6|169312.4|169112|328
1598326500000|2020-08-25 03:35:00|169331.9|169201.9|169324.5|169194.5|169376|169221.8|169308.9|169087.6|282
1598326800000|2020-08-25 03:40:00|169328.8|169198.8|169345|169215|169354.6|169221.6|169307.3|169109.5|290
1598327100000|2020-08-25 03:45:00|169351.1|169124.1|169338.3|169208.3|169365.6|169235.6|169315.5|169107.7|403
1598327400000|2020-08-25 03:50:00|169337|169207|169349.5|169219.5|169368.8|169238.8|169305.6|169125.2|442
1598327700000|2020-08-25 03:55:00|169336.1|169206.1|169319.9|169189.9|169358|169228|169293|169163|368
1598328000000|2020-08-25 04:00:00|169294|169164|169291.7|169161.7|169339.6|169215.9|169289.2|169159.2|417
1598328300000|2020-08-25 04:05:00|169291.8|169161.8|169297.6|169167.6|169350.5|169167.7|169280.5|169090.9|512
1598328600000|2020-08-25 04:10:00|169294.8|169164.8|169280.4|169150.4|169368.4|169171.1|169272.4|169093.5|503
1598328900000|2020-08-25 04:15:00|169279.6|169149.6|169297.2|169167.2|169358.3|169183|169250.5|169095.3|475
1598329200000|2020-08-25 04:20:00|169295.5|169165.5|169275.5|169145.5|169341.8|169211.8|169255.1|169106.3|499
1598329500000|2020-08-25 04:25:00|169321.8|169099.6|169315.2|169110.6|169335.3|169179.1|169231|169073|555
1598329800000|2020-08-25 04:30:00|169277.2|169147.2|169279.3|169149.3|169405.3|169205|169241.7|169080.5|492
1598330100000|2020-08-25 04:35:00|169280.3|169150.3|169275.1|169145.1|169343.6|169163.5|169262.9|169080.3|381
1598330400000|2020-08-25 04:40:00|169277.4|169147.4|169282.3|169152.3|169330.3|169163.3|169254|169085.6|361
1598330700000|2020-08-25 04:45:00|169282|169152|169281.5|169151.5|169345.7|169161.7|169275.6|169085.5|225
1598331000000|2020-08-25 04:50:00|169280.7|169150.7|169336|169096.8|169348.1|169156.6|169276|169083.6|273
1598331300000|2020-08-25 04:55:00|169275.1|169145.1|169265.3|169135.3|169362.4|169199.9|169239.1|169048|543
1598331600000|2020-08-25 05:00:00|169258.3|169128.3|169312.7|169182.7|169313.9|169183.9|169258.3|169086|569
1598331900000|2020-08-25 05:05:00|169311.3|169181.3|169304.3|169174.3|169400.5|169270.5|169276.1|169132.4|744
1598332200000|2020-08-25 05:10:00|169305.1|169175.1|169305.8|169175.8|169327.3|169197.3|169286.4|169156.4|659
1598332500000|2020-08-25 05:15:00|169305.9|169175.9|169300.6|169170.6|169336.5|169206.5|169269.7|169139.7|795
1598332800000|2020-08-25 05:20:00|169301.7|169171.7|169306.5|169176.5|169555.9|169425.9|169283.1|169153.1|793
1598333100000|2020-08-25 05:25:00|169300.5|169170.5|169333.6|169203.6|169366.6|169236.6|169300.5|169170.5|381
1598333400000|2020-08-25 05:30:00|169334.5|169204.5|169346.5|169216.5|169357.4|169227.4|169322.6|169192.6|360
1598333700000|2020-08-25 05:35:00|169346.6|169216.6|169306|169176|169368.3|169238.3|169297.7|169167.7|437
1598334000000|2020-08-25 05:40:00|169306.1|169176.1|169279.8|169149.8|169325|169195|169278.1|169148.1|451
1598334300000|2020-08-25 05:45:00|169277.8|169147.8|169266|169176|169286.3|169185.7|169215.9|169119.8|599
1598334600000|2020-08-25 05:50:00|169264|169174|169282.7|169152.7|169286.9|169182|169260.9|169148.7|248
1598334900000|2020-08-25 05:55:00|169283.1|169153.1|169320.4|169230.4|169350.5|169238.9|169262.3|169149.1|339
1598335200000|2020-08-25 06:00:00|169321.1|169231.1|169089.9|168959.9|169346.9|169232.6|169055.3|168943.3|886
1598335500000|2020-08-25 06:05:00|169090.5|168960.5|168978.5|168848.5|169167.6|169037.6|168889.1|168759.1|843
1598335800000|2020-08-25 06:10:00|168978.1|168848.1|168998.7|168868.7|169162.6|169032.6|168947.4|168848.1|820
1598336100000|2020-08-25 06:15:00|168999|168869|169015.5|168925.5|169088|168958|168981.6|168863|707
1598336400000|2020-08-25 06:20:00|169015.1|168925.1|168973.1|168843.1|169028.4|168938.4|168946.2|168833.5|544
1598336700000|2020-08-25 06:25:00|168972.6|168842.6|168847.1|168717.1|169047.3|168941.4|168796.7|168666.7|755
1598337000000|2020-08-25 06:30:00|168842.9|168712.9|168871.2|168781.2|168885.4|168786.8|168777.3|168687.3|571
1598337300000|2020-08-25 06:35:00|168872.2|168782.2|168850.2|168760.2|168892.9|168802.9|168810|168720|711
1598337600000|2020-08-25 06:40:00|168849|168759|168976.9|168886.9|169017.7|168927.7|168842.3|168752.3|580
1598337900000|2020-08-25 06:45:00|168976.1|168886.1|168951.8|168861.8|168976.1|168886.1|168895.5|168805.5|524
1598338200000|2020-08-25 06:50:00|168950.2|168860.2|169042.5|168952.5|169105.8|169015.8|168941.6|168851.6|550
1598338500000|2020-08-25 06:55:00|169045.7|168955.7|169208.5|169118.5|169214.5|169124.5|169038.4|168948.4|691
1598338800000|2020-08-25 07:00:00|169208|169118|169102.7|169012.7|169209|169119|169076.6|168986.6|1024
1598339100000|2020-08-25 07:05:00|169102.3|169012.3|168960.9|168870.9|169126.3|169036.3|168933.1|168843.1|967
1598339400000|2020-08-25 07:10:00|168961.2|168871.2|168856.8|168766.8|168977.5|168887.5|168801.7|168711.7|896
1598339700000|2020-08-25 07:15:00|168857.9|168767.9|168811.5|168721.5|168906|168816|168778|168688|887
1598340000000|2020-08-25 07:20:00|168811|168721|168783.3|168693.3|168921.4|168831.4|168766.3|168676.3|823
1598340300000|2020-08-25 07:25:00|168785.1|168695.1|168886.5|168796.5|168888|168798|168679|168589|746
1598340600000|2020-08-25 07:30:00|168895.5|168805.5|168891.9|168801.9|168921.1|168831.1|168733.4|168643.4|938
1598340900000|2020-08-25 07:35:00|168894.4|168804.4|168897.1|168807.1|168958.2|168868.2|168867.1|168777.1|916
1598341200000|2020-08-25 07:40:00|168901.6|168811.6|168848.6|168758.6|169013.8|168923.8|168834.6|168744.6|865
1598341500000|2020-08-25 07:45:00|168842|168752|168694.6|168604.6|168863.8|168773.8|168686.8|168596.8|848
1598341800000|2020-08-25 07:50:00|168693.9|168603.9|168697.2|168607.2|168832.8|168742.8|168645.9|168555.9|824
1598342100000|2020-08-25 07:55:00|168696.8|168606.8|168646.4|168556.4|168703.7|168613.7|168589.9|168499.9|782
1598342400000|2020-08-25 08:00:00|168651.2|168561.2|168641.9|168551.9|168712.7|168622.7|168576.5|168486.5|974
1598342700000|2020-08-25 08:05:00|168641.3|168551.3|168587.8|168497.8|168767.7|168677.7|168582.6|168492.6|1035
1598343000000|2020-08-25 08:10:00|168585.1|168495.1|168676.2|168586.2|168771.2|168681.2|168581.3|168491.3|920
1598343300000|2020-08-25 08:15:00|168675.6|168585.6|168739.3|168649.3|168743.8|168653.8|168609.1|168519.1|878
1598343600000|2020-08-25 08:20:00|168739.7|168649.7|168766.4|168676.4|168825.5|168735.5|168735.8|168645.8|759
1598343900000|2020-08-25 08:25:00|168767.6|168677.6|168848.6|168758.6|168850.9|168760.9|168759.4|168669.4|667
1598344200000|2020-08-25 08:30:00|168867|168777|168714.9|168624.9|168920.2|168830.2|168702.5|168612.5|851
1598344500000|2020-08-25 08:35:00|168714.8|168624.8|168640.1|168550.1|168729.3|168639.3|168616|168526|792
1598344800000|2020-08-25 08:40:00|168641.6|168551.6|168736.2|168646.2|168736.2|168646.2|168602.4|168512.4|824
1598345100000|2020-08-25 08:45:00|168731.4|168641.4|168623.5|168533.5|168736.3|168646.3|168560.5|168470.5|917
1598345400000|2020-08-25 08:50:00|168622.8|168532.8|168461.3|168371.3|168624.5|168534.5|168424.5|168334.5|835
1598345700000|2020-08-25 08:55:00|168461.2|168371.2|168436.6|168346.6|168584.6|168494.6|168403.7|168313.7|816
1598346000000|2020-08-25 09:00:00|168435.7|168345.7|168491.7|168401.7|168568.9|168478.9|168418.6|168328.6|883
1598346300000|2020-08-25 09:05:00|168495.9|168405.9|168581.9|168491.9|168605.3|168515.3|168495.5|168405.5|706
1598346600000|2020-08-25 09:10:00|168580.3|168490.3|168617.7|168527.7|168630|168540|168490.8|168400.8|973
1598346900000|2020-08-25 09:15:00|168616.7|168526.7|168481.2|168391.2|168626.3|168536.3|168427.9|168337.9|934
1598347200000|2020-08-25 09:20:00|168479.1|168389.1|168549.8|168459.8|168584.6|168494.6|168464.1|168374.1|904
1598347500000|2020-08-25 09:25:00|168549.2|168459.2|168496.2|168406.2|168572.1|168482.1|168489.2|168399.2|748
1598347800000|2020-08-25 09:30:00|168495.3|168405.3|168390|168300|168517.2|168427.2|168390|168300|860
1598348100000|2020-08-25 09:35:00|168379.5|168289.5|168379.4|168289.4|168385.3|168295.3|168276.1|168186.1|815
1598348400000|2020-08-25 09:40:00|168381|168291|168448.2|168358.2|168457.5|168367.5|168364.1|168274.1|760
1598348700000|2020-08-25 09:45:00|168448.1|168358.1|168561.8|168471.8|168594.7|168504.7|168439.2|168349.2|752
1598349000000|2020-08-25 09:50:00|168561.9|168471.9|168580.9|168490.9|168616.4|168526.4|168517.2|168427.2|699
1598349300000|2020-08-25 09:55:00|168580.2|168490.2|168606.9|168516.9|168609|168519|168500.1|168410.1|785
1598349600000|2020-08-25 10:00:00|168609.2|168519.2|168459.6|168369.6|168614.7|168524.7|168423|168333|732
1598349900000|2020-08-25 10:05:00|168463.5|168373.5|168455.4|168365.4|168464.4|168374.4|168405.3|168315.3|897
1598350200000|2020-08-25 10:10:00|168452.1|168362.1|168490.9|168400.9|168491.9|168401.9|168406.6|168316.6|849
1598350500000|2020-08-25 10:15:00|168491.2|168401.2|168377.2|168287.2|168496.7|168406.7|168376.1|168286.1|860
1598350800000|2020-08-25 10:20:00|168376.4|168286.4|168134.9|168044.9|168377.4|168287.4|168108.9|168018.9|868
1598351100000|2020-08-25 10:25:00|168134.3|168044.3|168211|168121|168259.2|168169.2|168123.8|168033.8|854
1598351400000|2020-08-25 10:30:00|168210.9|168120.9|168123.8|168033.8|168210.9|168120.9|168105.7|168015.7|749
1598351700000|2020-08-25 10:35:00|168123.1|168033.1|168233.2|168143.2|168319.2|168229.2|168120.5|168030.5|899
1598352000000|2020-08-25 10:40:00|168233.6|168143.6|168136.7|168046.7|168233.6|168143.6|168121.3|168031.3|901
1598352300000|2020-08-25 10:45:00|168135.6|168045.6|168150|168060|168215.1|168125.1|168127.4|168037.4|920
1598352600000|2020-08-25 10:50:00|168151.1|168061.1|168117.2|168027.2|168153.8|168063.8|168069.7|167979.7|749
1598352900000|2020-08-25 10:55:00|168116.5|168026.5|168063.1|167973.1|168117|168027|168059.4|167969.4|784
1598353200000|2020-08-25 11:00:00|168062.5|167972.5|167907.6|167817.6|168063.6|167973.6|167822.7|167732.7|862
1598353500000|2020-08-25 11:05:00|167907.4|167817.4|168079.4|167989.4|168111.1|168021.1|167905|167815|837
1598353800000|2020-08-25 11:10:00|168078.4|167988.4|168085.1|167995.1|168136.5|168046.5|167998.7|167908.7|842
1598354100000|2020-08-25 11:15:00|168085.3|167995.3|167909.8|167819.8|168088.4|167998.4|167896|167806|828
1598354400000|2020-08-25 11:20:00|167911.8|167821.8|167907.3|167817.3|167986.5|167896.5|167902|167812|675
1598354700000|2020-08-25 11:25:00|167907.8|167817.8|167893.1|167803.1|167953.9|167863.9|167855.8|167765.8|782
1598355000000|2020-08-25 11:30:00|167892.5|167802.5|167880.2|167790.2|167950.9|167860.9|167840.7|167750.7|804
1598355300000|2020-08-25 11:35:00|167879.1|167789.1|167942.4|167852.4|167969.4|167879.4|167835.1|167745.1|876
1598355600000|2020-08-25 11:40:00|167948.7|167858.7|167837.2|167747.2|167970.7|167880.7|167828.6|167738.6|774
1598355900000|2020-08-25 11:45:00|167834.8|167744.8|167791.5|167701.5|167879.2|167789.2|167747.9|167657.9|881
1598356200000|2020-08-25 11:50:00|167788.2|167698.2|167734|167644|167802.5|167712.5|167699.5|167609.5|837
1598356500000|2020-08-25 11:55:00|167734.1|167644.1|167844.9|167754.9|167866.6|167776.6|167734.1|167644.1|882
1598356800000|2020-08-25 12:00:00|167844.8|167754.8|167735.7|167645.7|167844.8|167754.8|167709.6|167619.6|975
1598357100000|2020-08-25 12:05:00|167736.9|167646.9|167585.4|167495.4|167748.7|167658.7|167568.9|167478.9|959
1598357400000|2020-08-25 12:10:00|167581.6|167491.6|167715.2|167625.2|167753.7|167663.7|167576.8|167486.8|970
1598357700000|2020-08-25 12:15:00|167715.6|167625.6|167869.1|167779.1|167871.1|167781.1|167706.9|167616.9|974
1598358000000|2020-08-25 12:20:00|167868.5|167778.5|167874.2|167784.2|167929.1|167839.1|167811|167721|840
1598358300000|2020-08-25 12:25:00|167873.7|167783.7|167771.4|167681.4|167922.8|167832.8|167765.1|167675.1|949
1598358600000|2020-08-25 12:30:00|167773.3|167683.3|167673.3|167583.3|167881.9|167791.9|167613.5|167523.5|1017
1598358900000|2020-08-25 12:35:00|167671.9|167581.9|167672.8|167582.8|167686|167596|167603.4|167513.4|920
1598359200000|2020-08-25 12:40:00|167672.7|167582.7|167670.5|167580.5|167675.6|167585.6|167639.1|167549.1|749
1598359500000|2020-08-25 12:45:00|167659.4|167569.4|167684.5|167594.5|167765.8|167675.8|167631.5|167541.5|959
1598359800000|2020-08-25 12:50:00|167684.6|167594.6|167747.2|167657.2|167775.9|167685.9|167657.3|167567.3|842
1598360100000|2020-08-25 12:55:00|167739.7|167649.7|167645|167555|167767.4|167677.4|167630.4|167540.4|799
1598360400000|2020-08-25 13:00:00|167647|167557|167493.6|167403.6|167648.7|167558.7|167272.8|167182.8|947
1598360700000|2020-08-25 13:05:00|167493.7|167403.7|167411.3|167321.3|167547.2|167457.2|167263.1|167173.1|1045
1598361000000|2020-08-25 13:10:00|167409.1|167319.1|167294.6|167204.6|167419.9|167329.9|167281.9|167191.9|1042
1598361300000|2020-08-25 13:15:00|167293.9|167203.9|167432.8|167342.8|167442|167352|167282.6|167192.6|1066
1598361600000|2020-08-25 13:20:00|167432.2|167342.2|167505.7|167415.7|167571.4|167481.4|167375.2|167285.2|1057
1598361900000|2020-08-25 13:25:00|167506.7|167416.7|167578.6|167488.6|167586|167496|167399.1|167309.1|1058
1598362200000|2020-08-25 13:30:00|167571.4|167481.4|167618.5|167528.5|167697.2|167607.2|167562.9|167472.9|1104
1598362500000|2020-08-25 13:35:00|167615.1|167525.1|167849|167759|167962.5|167872.5|167605.5|167515.5|1115
1598362800000|2020-08-25 13:40:00|167846.5|167756.5|167970.4|167880.4|168055.1|167965.1|167845|167755|1083
1598363100000|2020-08-25 13:45:00|167969.4|167879.4|167865.5|167775.5|168032.4|167942.4|167856.3|167766.3|1084
1598363400000|2020-08-25 13:50:00|167867.3|167777.3|168011.5|167921.5|168070.7|167980.7|167867.3|167777.3|1053
1598363700000|2020-08-25 13:55:00|168010.4|167920.4|168085.3|167955.3|168111.5|168021.5|167900.7|167810.7|924
1598364000000|2020-08-25 14:00:00|168082.4|167952.4|168241.1|168151.1|168288.1|168198.1|168058.4|167951.1|920
1598364300000|2020-08-25 14:05:00|168253.8|168163.8|168318.1|168228.1|168338.9|168248.9|168127.2|168037.2|1094
1598364600000|2020-08-25 14:10:00|168325.1|168235.1|168419.6|168329.6|168424|168334|168289|168199|969
1598364900000|2020-08-25 14:15:00|168416.5|168326.5|168437.7|168347.7|168565.9|168475.9|168335.6|168245.6|1034
1598365200000|2020-08-25 14:20:00|168438.1|168348.1|168214|168124|168464.7|168374.7|168212|168122|1047
1598365500000|2020-08-25 14:25:00|168212.5|168122.5|168352.9|168262.9|168458.4|168368.4|168189.6|168099.6|1059
1598365800000|2020-08-25 14:30:00|168352.6|168262.6|168284.3|168194.3|168526.9|168436.9|168279.5|168189.5|1065
1598366100000|2020-08-25 14:35:00|168283.9|168193.9|168315.5|168225.5|168359.4|168269.4|168233.6|168143.6|1062
1598366400000|2020-08-25 14:40:00|168315.1|168225.1|168440.6|168350.6|168511.5|168421.5|168306.7|168216.7|1089
1598366700000|2020-08-25 14:45:00|168441.8|168351.8|168499.8|168409.8|168632.2|168542.2|168439.4|168349.4|1136
1598367000000|2020-08-25 14:50:00|168500.8|168410.8|168421.4|168331.4|168521|168431|168397|168307|1092
1598367300000|2020-08-25 14:55:00|168420.6|168330.6|168375.1|168285.1|168467.6|168377.6|168292.1|168202.1|1069
1598367600000|2020-08-25 15:00:00|168373.5|168283.5|168483.5|168393.5|168486.3|168396.3|168240|168150|981
1598367900000|2020-08-25 15:05:00|168483.6|168393.6|168506.7|168416.7|168536.3|168446.3|168430.4|168340.4|744
1598368200000|2020-08-25 15:10:00|168506.1|168416.1|168587|168497|168639.3|168549.3|168500.8|168410.8|921
1598368500000|2020-08-25 15:15:00|168585.4|168495.4|168579.9|168489.9|168638|168548|168560.3|168470.3|876
1598368800000|2020-08-25 15:20:00|168579.7|168489.7|168729.2|168639.2|168842.8|168752.8|168576.6|168486.6|924
1598369100000|2020-08-25 15:25:00|168728.5|168638.5|168800.1|168710.1|168881.6|168791.6|168707.9|168617.9|968
1598369400000|2020-08-25 15:30:00|168793|168703|168849.4|168759.4|168939.1|168849.1|168788.7|168698.7|1008
1598369700000|2020-08-25 15:35:00|168843.4|168753.4|168923.4|168833.4|168928.2|168838.2|168835.9|168745.9|862
1598370000000|2020-08-25 15:40:00|168925|168835|168867.6|168777.6|168929.8|168839.8|168861.8|168771.8|935
1598370300000|2020-08-25 15:45:00|168867.9|168777.9|168790.1|168700.1|168890.3|168800.3|168761.2|168671.2|1010
1598370600000|2020-08-25 15:50:00|168787.8|168697.8|168768.7|168678.7|168804.8|168714.8|168690.3|168600.3|1037
1598370900000|2020-08-25 15:55:00|168770.3|168680.3|168718|168628|168780.6|168690.6|168697.4|168607.4|890
1598371200000|2020-08-25 16:00:00|168719.1|168629.1|168764.4|168674.4|168773.1|168683.1|168704|168614|743
1598371500000|2020-08-25 16:05:00|168764.6|168674.6|168811.3|168721.3|168811.3|168721.3|168762.6|168672.6|689
1598371800000|2020-08-25 16:10:00|168811.2|168721.2|168917|168827|168927.2|168837.2|168798.5|168708.5|828
1598372100000|2020-08-25 16:15:00|168917.1|168827.1|168896.6|168806.6|168922.3|168832.3|168838|168748|876
1598372400000|2020-08-25 16:20:00|168898.2|168808.2|168885.7|168795.7|168901.7|168811.7|168749.9|168659.9|895
1598372700000|2020-08-25 16:25:00|168885.5|168795.5|168909.1|168819.1|168912.6|168822.6|168864.6|168774.6|803
1598373000000|2020-08-25 16:30:00|168909.6|168819.6|168922.2|168832.2|168971.1|168881.1|168899.7|168809.7|880
1598373300000|2020-08-25 16:35:00|168921.4|168831.4|168925.1|168835.1|168927.8|168837.8|168887.3|168797.3|753
1598373600000|2020-08-25 16:40:00|168923.2|168833.2|168739.4|168649.4|168927|168837|168737.3|168647.3|877
1598373900000|2020-08-25 16:45:00|168739.2|168649.2|168874.3|168784.3|168875.8|168785.8|168735.5|168645.5|712
1598374200000|2020-08-25 16:50:00|168873.8|168783.8|168924|168834|168954.8|168849.5|168851.2|168761.2|726
1598374500000|2020-08-25 16:55:00|168906.7|168816.7|168899.3|168809.3|168941.2|168851.2|168890.7|168800.7|817
1598374800000|2020-08-25 17:00:00|168903.5|168813.5|168933.8|168843.8|168941.9|168851.9|168901.2|168811.2|505
1598375100000|2020-08-25 17:05:00|168934.1|168844.1|168927.1|168837.1|168950.8|168860.8|168924.8|168834.8|637
1598375400000|2020-08-25 17:10:00|168927|168837|168964|168874|168970.7|168880.7|168919.8|168829.8|798
1598375700000|2020-08-25 17:15:00|168966.1|168876.1|168934.4|168844.4|168975.3|168885.3|168926.6|168836.6|640
1598376000000|2020-08-25 17:20:00|168939.1|168849.1|169022.9|168932.9|169029.9|168939.9|168923.4|168833.4|587
1598376300000|2020-08-25 17:25:00|169023.5|168933.5|169009.2|168919.2|169031.8|168941.8|168984.4|168894.4|694
1598376600000|2020-08-25 17:30:00|169010.9|168920.9|169016.9|168926.9|169032.5|168942.5|168967.3|168877.3|593
1598376900000|2020-08-25 17:35:00|169016.4|168926.4|168985.8|168895.8|169018.1|168928.1|168978.3|168888.3|640
1598377200000|2020-08-25 17:40:00|168986.1|168896.1|168889.3|168799.3|168987.4|168897.4|168876.2|168786.2|607
1598377500000|2020-08-25 17:45:00|168889.1|168799.1|168920.8|168830.8|168934.8|168844.8|168879.7|168789.7|673
1598377800000|2020-08-25 17:50:00|168920.5|168830.5|168851.9|168761.9|168921.6|168831.6|168842.3|168752.3|788
1598378100000|2020-08-25 17:55:00|168851.2|168761.2|168622.3|168532.3|168853.9|168763.9|168604.2|168502.5|830
1598378400000|2020-08-25 18:00:00|168627.7|168537.7|168685.5|168595.5|168715.2|168625.2|168609.9|168519.9|692
1598378700000|2020-08-25 18:05:00|168685.3|168595.3|168632.3|168542.3|168736.4|168646.4|168614.3|168524.3|698
1598379000000|2020-08-25 18:10:00|168631.6|168541.6|168544.5|168454.5|168631.7|168541.7|168526.5|168436.5|798
1598379300000|2020-08-25 18:15:00|168546.9|168456.9|168577.9|168487.9|168621.1|168527.2|168535.8|168445.8|684
1598379600000|2020-08-25 18:20:00|168581.6|168491.6|168468.6|168378.6|168581.6|168491.6|168465.1|168375.1|712
1598379900000|2020-08-25 18:25:00|168469.8|168379.8|168477.4|168387.4|168487.5|168397.5|168463.4|168373.4|671
1598380200000|2020-08-25 18:30:00|168476.2|168386.2|168482.9|168392.9|168490.8|168400.8|168469.1|168379.1|624
1598380500000|2020-08-25 18:35:00|168483.3|168393.3|168480.4|168390.4|168490|168400|168472.7|168382.7|579
1598380800000|2020-08-25 18:40:00|168479.2|168389.2|168393|168303|168485.4|168395.4|168361|168271|706
1598381100000|2020-08-25 18:45:00|168392.9|168302.9|168360.9|168270.9|168395.4|168305.4|168310.6|168220.6|610
1598381400000|2020-08-25 18:50:00|168360.8|168270.8|168427|168337|168459|168369|168342|168252|566
1598381700000|2020-08-25 18:55:00|168426.9|168336.9|168464.3|168374.3|168496.7|168406.7|168424.5|168334.5|645
1598382000000|2020-08-25 19:00:00|168464.9|168374.9|168574.6|168484.6|168575.4|168485.4|168464.9|168374.9|913
1598382300000|2020-08-25 19:05:00|168572|168482|168477.4|168387.4|168699.6|168594.6|168467.5|168340.7|778
1598382600000|2020-08-25 19:10:00|168477.5|168387.5|168480.3|168350.3|168507.2|168402.4|168451|168337.2|808
1598382900000|2020-08-25 19:15:00|168478.8|168348.8|168482.5|168392.5|168495.5|168405.5|168454.5|168343.4|736
1598383200000|2020-08-25 19:20:00|168481.2|168391.2|168505.6|168415.6|168519.8|168415.6|168473.3|168371|682
1598383500000|2020-08-25 19:25:00|168518.4|168428.4|168476.4|168386.4|168549.2|168428.4|168461.4|168353.5|709
1598383800000|2020-08-25 19:30:00|168463|168373|168463.1|168373.1|168492|168394.1|168454.7|168346.3|847
1598384100000|2020-08-25 19:35:00|168464.9|168374.9|168441.8|168311.8|168466.7|168374.9|168401.3|168283.6|688
1598384400000|2020-08-25 19:40:00|168441.2|168311.2|168412.3|168322.3|168441.2|168341.3|168388.8|168298.8|763
1598384700000|2020-08-25 19:45:00|168412.9|168322.9|168407|168317|168441.3|168351.3|168396.6|168287.1|710
1598385000000|2020-08-25 19:50:00|168407.2|168317.2|168415.4|168285.4|168463|168351.2|168393.5|168285.4|653
1598385300000|2020-08-25 19:55:00|168414.8|168284.8|168398.5|168308.5|168435.2|168336.1|168389.1|168284.1|649
1598385600000|2020-08-25 20:00:00|168407.5|168317.5|168543.1|168453.1|168561.3|168471.3|168402.3|168312.3|568
1598385900000|2020-08-25 20:05:00|168543|168453|168360.3|168270.3|168552.7|168462.7|168358.3|168243.1|648
1598386200000|2020-08-25 20:10:00|168360.6|168270.6|168491.5|168361.5|168508.9|168387.8|168352.2|168250.1|562
1598386500000|2020-08-25 20:15:00|168497.9|168367.9|168544.9|168414.9|168559.8|168442.6|168476.7|168361.6|464
1598386800000|2020-08-25 20:20:00|168545.6|168415.6|168546.9|168416.9|168561.5|168444.4|168517.3|168408.9|369
1598387100000|2020-08-25 20:25:00|168546.5|168416.5|168532.2|168402.2|168564.5|168440.3|168515.9|168401.4|289
1598387400000|2020-08-25 20:30:00|168533.7|168403.7|168562.4|168432.4|168569.9|168448.9|168533.7|168403.7|344
1598387700000|2020-08-25 20:35:00|168561.5|168431.5|168547.3|168417.3|168563.3|168433.3|168511.2|168393.1|376
1598388000000|2020-08-25 20:40:00|168547.4|168417.4|168544.4|168414.4|168564.7|168434.7|168540.9|168410.9|303
1598388300000|2020-08-25 20:45:00|168543.2|168413.2|168516.2|168386.2|168556.2|168426.2|168503.6|168373.6|268
1598388600000|2020-08-25 20:50:00|168514.1|168384.1|168524.1|168394.1|168549.8|168400.4|168507.4|168348|334
1598388900000|2020-08-25 20:55:00|168521.7|168391.7|168628.4|168365.4|168659.5|168455.6|168382.5|168155.3|387
1598389200000|2020-08-25 21:00:00|168662.5|168399.5|168683.8|168420.8|168696.1|168433.1|168635.2|168372.2|57
1598389500000|2020-08-25 21:05:00|168678.6|168415.6|168628.6|168365.6|168729.8|168466.8|168377.7|168114.7|138
1598389800000|2020-08-25 21:10:00|168635.4|168372.4|168689.3|168426.3|168724.8|168461.8|168449.8|168186.8|137
1598390100000|2020-08-25 21:15:00|168705.5|168442.5|168697.6|168434.6|168724.8|168461.8|168602.1|168339.1|110
1598390400000|2020-08-25 21:20:00|168685.2|168422.2|168674|168411|168726.4|168463.4|168593.1|168330.1|92
1598390700000|2020-08-25 21:25:00|168681.5|168418.5|168654.3|168391.3|168729.2|168466.2|168563.5|168300.5|103
1598391000000|2020-08-25 21:30:00|168623.8|168360.8|168641.2|168378.2|168694.2|168431.2|168569.2|168306.2|428
1598391300000|2020-08-25 21:35:00|168638.6|168375.6|168579|168316|168673.8|168410.8|168479.7|168216.7|224
1598391600000|2020-08-25 21:40:00|168577.2|168314.2|168629.1|168366.1|168707.2|168444.2|168471.5|168208.5|205
1598391900000|2020-08-25 21:45:00|168646.6|168383.6|168629.6|168366.6|168657.7|168394.7|168489.6|168226.6|375
1598392200000|2020-08-25 21:50:00|168635|168372|168566|168303|168702.5|168439.5|168532.9|168269.9|309
1598392500000|2020-08-25 21:55:00|168584.2|168321.2|168626.6|168363.6|168785.7|168522.7|168529.9|168266.9|320
1598392800000|2020-08-25 22:00:00|168608.8|168345.8|168589.2|168326.2|168661.3|168398.3|168519.2|168256.2|544
1598393100000|2020-08-25 22:05:00|168579.3|168316.3|168591.8|168328.8|168632.9|168416.9|168543|168280|348
1598393400000|2020-08-25 22:10:00|168573.9|168310.9|168635|168372|168664.8|168401.8|168557.6|168294.6|234
1598393700000|2020-08-25 22:15:00|168635.6|168372.6|168624.9|168370.1|168658.2|168457.4|168545|168285.1|290
1598394000000|2020-08-25 22:20:00|168610.1|168347.1|168611.8|168348.8|168642.5|168444.2|168426.6|168163.6|285
1598394300000|2020-08-25 22:25:00|168603.7|168340.7|168608.5|168345.5|168638.7|168455.7|168544.1|168294.5|315
1598394600000|2020-08-25 22:30:00|168567.5|168437.5|168569.8|168306.8|168646.2|168453.1|168347.3|168084.3|393
1598394900000|2020-08-25 22:35:00|168567.9|168304.9|168643.9|168380.9|168643.9|168380.9|168523.8|168260.8|320
1598395200000|2020-08-25 22:40:00|168615.7|168356.2|168600.9|168337.9|168623.9|168403.4|168533.4|168292.8|332
1598395500000|2020-08-25 22:45:00|168604.5|168341.5|168607.4|168344.4|168625.9|168406.4|168529.2|168266.2|297
1598395800000|2020-08-25 22:50:00|168589.4|168326.4|168564.1|168301.1|168604.9|168360.2|168481.9|168238.4|272
1598396100000|2020-08-25 22:55:00|168569.6|168306.6|168574.4|168311.4|168598.7|168381.8|168508.9|168280.5|315
1598396400000|2020-08-25 23:00:00|168560.5|168297.5|168449.3|168186.3|168585.4|168322.4|168384|168121|567
1598396700000|2020-08-25 23:05:00|168453.9|168190.9|168442.9|168240.4|168491.3|168309|168330.3|168067.3|470
1598397000000|2020-08-25 23:10:00|168446.7|168230.6|168437.8|168216.3|168481.8|168295.7|168393.3|168146.9|536
1598397300000|2020-08-25 23:15:00|168436.8|168216|168451|168241.8|168491.7|168293.8|168395.1|168212.1|621
1598397600000|2020-08-25 23:20:00|168448.8|168233.2|168409.9|168279.9|168505.1|168293|168392.5|168200.6|513
1598397900000|2020-08-25 23:25:00|168409.6|168279.6|168400.4|168270.4|168484.4|168300.7|168398.2|168197|543
1598398200000|2020-08-25 23:30:00|168466.1|168243.7|168373|168243|168467.6|168297.4|168373|168207.5|622
1598398500000|2020-08-25 23:35:00|168378.1|168248.1|168362.9|168232.9|168392.8|168262.8|168347.2|168217.2|375
1598398800000|2020-08-25 23:40:00|168360.5|168230.5|168260.6|168130.6|168372.2|168242.2|168243.7|168096.5|522
1598399100000|2020-08-25 23:45:00|168268|168138|168256.5|168126.5|168282.2|168152.2|168226.2|168057.4|444
1598399400000|2020-08-25 23:50:00|168255|168125|168242.9|168112.9|168287.1|168157.1|168236.7|168032.9|345
1598399700000|2020-08-25 23:55:00|168245.7|168115.7|168433.8|168186.8|168475.9|168259.2|168241.2|168035|520
1598400000000|2020-08-26 00:00:00|168477.2|168240.3|168239.1|167976.1|168477.2|168272.1|168179.2|167916.2|1116
1598400300000|2020-08-26 00:05:00|168262.1|167999.1|168308|168045|168308|168116.4|168115.1|167896.5|1063
1598400600000|2020-08-26 00:10:00|168304.1|168060.9|168269.7|168046.5|168380.8|168151.1|168171.9|167932.8|1173
1598400900000|2020-08-26 00:15:00|168271.7|168053.4|168179|167961.1|168382.5|168182.4|168063.3|167822.9|1131
1598401200000|2020-08-26 00:20:00|168137.9|168007.9|168158.5|168028.5|168544.3|168281.3|168126.5|167916.5|910
1598401500000|2020-08-26 00:25:00|168157.1|168027.1|168302.6|168099.3|168526.7|168263.7|168144.4|167962.8|830
1598401800000|2020-08-26 00:30:00|168269.2|168139.2|168140.6|167877.6|168313.4|168150.5|168044.7|167868.2|717
1598402100000|2020-08-26 00:35:00|168129.2|167889.4|168135.8|168005.8|168363.3|168144.6|168072.5|167866.2|1075
1598402400000|2020-08-26 00:40:00|168125.9|167995.9|168152.3|167922.5|168246.7|168054.7|168084.5|167894.1|1082
1598402700000|2020-08-26 00:45:00|168149.6|167908.8|168070.3|167940.3|168223.2|168023.6|168052.9|167868.7|841
1598403000000|2020-08-26 00:50:00|168069.4|167939.4|168025|167895|168145.4|168015.4|167983.5|167843.7|576
1598403300000|2020-08-26 00:55:00|168024.4|167894.4|168069.1|167979.1|168088.5|167980.3|167971.9|167825.9|432
1598403600000|2020-08-26 01:00:00|168069|167979|168104.2|167974.2|168220.9|168041|168019.8|167822.1|489
1598403900000|2020-08-26 01:05:00|168102.1|167972.1|168057.6|167927.6|168120.9|167973.9|168037.9|167873.4|358
1598404200000|2020-08-26 01:10:00|168053.6|167923.6|168075.6|167945.6|168149.6|167978.3|168043.5|167839.5|519
1598404500000|2020-08-26 01:15:00|168078.4|167948.4|168193.7|168063.7|168295.4|168105|168077.2|167929|552
1598404800000|2020-08-26 01:20:00|168193|168063|168205.2|168075.2|168226|168096|168183.5|167997.2|311
1598405100000|2020-08-26 01:25:00|168205.9|168075.9|168115.6|167985.6|168237|168090.3|168106.2|167922.3|392
1598405400000|2020-08-26 01:30:00|168117.4|167987.4|168131.1|168001.1|168246.9|168074.8|168101.3|167914.3|646
1598405700000|2020-08-26 01:35:00|168128.6|167998.6|168083.7|167953.7|168192|168029.2|168079.8|167864.4|662
1598406000000|2020-08-26 01:40:00|168071.3|167941.3|168115.3|167985.3|168145|168001.1|168071.3|167929.5|348
1598406300000|2020-08-26 01:45:00|168115.4|167985.4|168141.3|167930.1|168161|167997.3|168087.4|167920.1|375
1598406600000|2020-08-26 01:50:00|168099|167969|168098.7|167968.7|168156.3|167985.7|168072.3|167869.7|493
1598406900000|2020-08-26 01:55:00|168098.5|167968.5|168068.7|167852.4|168123.7|167968.5|167790.9|167611.7|796
1598407200000|2020-08-26 02:00:00|168068.5|167852.3|167998.7|167795.5|168207.4|168060|167875.5|167674.5|1028
1598407500000|2020-08-26 02:05:00|167985.7|167782.6|167982.8|167742.9|168146.9|167924.2|167899.8|167703.3|1044
1598407800000|2020-08-26 02:10:00|167979|167748.7|168063.4|167854.3|168129.6|167923.1|167943|167728.6|1155
1598408100000|2020-08-26 02:15:00|168024.2|167894.2|168084.7|167839.1|168236.7|167995.2|167962.9|167752.4|1162
1598408400000|2020-08-26 02:20:00|168083.6|167839.8|168117|167875.8|168143.4|167964.8|167995.9|167782.2|1145
1598408700000|2020-08-26 02:25:00|168121.2|167878.9|168083.3|167836.1|168245.4|167982.4|168020.9|167778.4|1188
1598409000000|2020-08-26 02:30:00|168085.9|167826.3|168124.1|167891.4|168138.6|167937.6|168011.3|167790.2|1174
1598409300000|2020-08-26 02:35:00|168135.6|167881.8|168107|167867.6|168279.6|168016.6|168008.6|167772.9|1059
1598409600000|2020-08-26 02:40:00|168116.3|167853.3|167976.7|167846.7|168131.7|167931.1|167963.7|167761.9|604
1598409900000|2020-08-26 02:45:00|168035.7|167772.7|168105|167842|168132.7|167925.6|167957.9|167751|619
1598410200000|2020-08-26 02:50:00|168105.5|167842.5|168099.8|167853.6|168286.7|168076.1|168043.4|167781|1017
1598410500000|2020-08-26 02:55:00|168102.5|167849.6|168099.3|167863.9|168146.1|167932.1|167992.7|167786.1|1183
1598410800000|2020-08-26 03:00:00|168108.3|167852|168092.9|167836.9|168321.7|168115|168036.5|167821.6|1140
1598411100000|2020-08-26 03:05:00|168087.1|167835.7|168068.9|167859.5|168248.5|168019.1|168030.3|167817.8|1182
1598411400000|2020-08-26 03:10:00|168082.3|167863.6|168067|167807.1|168141.2|167947.5|168009.1|167807.1|1094
1598411700000|2020-08-26 03:15:00|168068.1|167805.1|168041.4|167838|168107.7|167911.8|167988.8|167778.7|1086
1598412000000|2020-08-26 03:20:00|168043.5|167831|168002.7|167797.4|168078|167884.6|167954|167760.4|581
1598412300000|2020-08-26 03:25:00|167966.8|167836.8|167989|167859|168044.5|167870.5|167966.8|167783.7|666
1598412600000|2020-08-26 03:30:00|167989.4|167859.4|167988.9|167858.9|168046.5|167871.8|167969.4|167780.1|673
1598412900000|2020-08-26 03:35:00|167990.3|167860.3|168017.6|167816.5|168039.7|167873.7|167975.5|167770.7|951
1598413200000|2020-08-26 03:40:00|167989.2|167859.2|167990.5|167860.5|168063.7|167879.1|167976.2|167771.1|910
1598413500000|2020-08-26 03:45:00|167990.2|167860.2|167992.4|167862.4|168057.8|167894.5|167981.2|167782.8|758
1598413800000|2020-08-26 03:50:00|167991.3|167861.3|167987.4|167857.4|168055.7|167899.3|167982.4|167770|613
1598414100000|2020-08-26 03:55:00|167989.8|167859.8|168000|167870|168083.6|167902.8|167951.2|167771.5|918
1598414400000|2020-08-26 04:00:00|168005.7|167875.7|167971.9|167841.9|168063.5|167893.3|167970.5|167767.3|948
1598414700000|2020-08-26 04:05:00|167972.8|167842.8|168130.8|167930.7|168151.2|167978|167952.7|167762.1|839
1598415000000|2020-08-26 04:10:00|168134|167933.9|168029.2|167808.1|168141|167988.3|167973.7|167753.8|677
1598415300000|2020-08-26 04:15:00|168024.2|167812.2|168081.5|167828.8|168101.2|167918.9|167976.5|167759|485
1598415600000|2020-08-26 04:20:00|168031.1|167901.1|168119|167989|168207.7|168034.6|167887.7|167699.6|991
1598415900000|2020-08-26 04:25:00|168120|167990|168032|167823.4|168216.9|168040|167997.4|167789.9|998
1598416200000|2020-08-26 04:30:00|167997.4|167867.4|168008.2|167878.2|168112.8|167936.8|167997.4|167785.8|828
1598416500000|2020-08-26 04:35:00|168011.3|167881.3|168016.6|167886.6|168087.2|167926.5|167998.9|167791.5|736
1598416800000|2020-08-26 04:40:00|168017.3|167887.3|168026.9|167896.9|168082|167936.3|167963.2|167792.3|620
1598417100000|2020-08-26 04:45:00|168027.1|167897.1|168117.1|167987.1|168224.9|168044.1|168011.4|167847.6|735
1598417400000|2020-08-26 04:50:00|168115.5|167985.5|168081.4|167951.4|168159.2|168029.2|168058.5|167936.4|446
1598417700000|2020-08-26 04:55:00|168079.6|167949.6|168198.2|168068.2|168215.6|168094.3|168064.6|167942.4|456
1598418000000|2020-08-26 05:00:00|168200.4|168070.4|168200.2|168070.2|168211.4|168092.2|168174|168059.7|296
1598418300000|2020-08-26 05:05:00|168196|168066|168180.7|168090.7|168204.2|168096.8|168165.8|168043.4|338
1598418600000|2020-08-26 05:10:00|168182.8|168092.8|168041.6|167911.6|168214.3|168097.6|168034.9|167904.9|375
1598418900000|2020-08-26 05:15:00|168041.9|167911.9|168059.2|167929.2|168063.8|167933.8|168016.9|167886.9|536
1598419200000|2020-08-26 05:20:00|168058.9|167928.9|168107.9|167977.9|168129|167999|168049|167919|560
1598419500000|2020-08-26 05:25:00|168108.5|167978.5|168152.2|168022.2|168156.2|168026.2|168091.5|167961.5|448
1598419800000|2020-08-26 05:30:00|168151.4|168021.4|168134.1|168004.1|168158.4|168028.4|168116.4|167986.4|410
1598420100000|2020-08-26 05:35:00|168131.1|168001.1|168229|168099|168234.2|168125.4|168125.5|167995.5|522
1598420400000|2020-08-26 05:40:00|168227|168097|168322.3|168192.3|168342.5|168212.5|168203.7|168089.8|638
1598420700000|2020-08-26 05:45:00|168319.5|168189.5|168290.7|168160.7|168331|168201|168208.8|168097|417
1598421000000|2020-08-26 05:50:00|168289.7|168159.7|168265.4|168135.4|168292.7|168162.7|168248.6|168118.6|363
1598421300000|2020-08-26 05:55:00|168266.1|168136.1|168289.9|168159.9|168290.9|168160.9|168225.3|168095.3|458
1598421600000|2020-08-26 06:00:00|168293.5|168163.5|168194.9|168104.9|168300.5|168170.5|168150.9|168037.4|616
1598421900000|2020-08-26 06:05:00|168193.1|168103.1|168343.9|168253.9|168412.3|168299.8|168192.7|168102.7|680
1598422200000|2020-08-26 06:10:00|168344.1|168254.1|168375.7|168285.7|168403.6|168296.4|168342.1|168226|653
1598422500000|2020-08-26 06:15:00|168376.7|168286.7|168476.8|168346.8|168509.4|168379.4|168329.8|168222.9|728
1598422800000|2020-08-26 06:20:00|168476.1|168346.1|168464.9|168334.9|168478.6|168377.7|168410.8|168308.8|589
1598423100000|2020-08-26 06:25:00|168466.2|168336.2|168540.3|168450.3|168559|168453|168457.5|168327.5|567
1598423400000|2020-08-26 06:30:00|168540.7|168450.7|168548.9|168458.9|168556.9|168466.9|168508|168418|513
1598423700000|2020-08-26 06:35:00|168550.4|168460.4|168611.3|168521.3|168614.2|168524.2|168546.2|168456.2|551
1598424000000|2020-08-26 06:40:00|168610|168520|168645.4|168555.4|168768.2|168678.2|168602.9|168512.9|693
1598424300000|2020-08-26 06:45:00|168644.5|168554.5|168603.1|168513.1|168672.7|168582.7|168548.9|168458.9|769
1598424600000|2020-08-26 06:50:00|168602.1|168512.1|168679.2|168589.2|168684.6|168594.6|168594.6|168504.6|556
1598424900000|2020-08-26 06:55:00|168678.6|168588.6|168844|168754|168901.6|168811.6|168678.6|168588.6|794
1598425200000|2020-08-26 07:00:00|168845.7|168755.7|168979.1|168889.1|169167.6|169077.6|168811.2|168721.2|1023
1598425500000|2020-08-26 07:05:00|168981.1|168891.1|168874.8|168784.8|169025.2|168935.2|168718.4|168628.4|982
1598425800000|2020-08-26 07:10:00|168874.9|168784.9|168742.4|168652.4|168911.9|168821.9|168710.4|168620.4|944
1598426100000|2020-08-26 07:15:00|168743.1|168653.1|168712.8|168622.8|168862.7|168772.7|168712.8|168622.8|858
1598426400000|2020-08-26 07:20:00|168715.2|168625.2|168748.8|168658.8|168755.3|168665.3|168668.1|168578.1|828
1598426700000|2020-08-26 07:25:00|168747.5|168657.5|168591.8|168501.8|168762.1|168672.1|168556.8|168466.8|946
1598427000000|2020-08-26 07:30:00|168592.1|168502.1|168424.5|168334.5|168615.8|168525.8|168424.5|168334.5|961
1598427300000|2020-08-26 07:35:00|168415.8|168325.8|168190.5|168100.5|168422.8|168332.8|168168.6|168078.6|922
1598427600000|2020-08-26 07:40:00|168189.8|168099.8|168172.5|168082.5|168384.5|168294.5|168149|168059|866
1598427900000|2020-08-26 07:45:00|168173.4|168083.4|168172.1|168082.1|168250.9|168160.9|168151.8|168061.8|880
1598428200000|2020-08-26 07:50:00|168171.4|168081.4|168345.9|168255.9|168345.9|168255.9|168163.5|168073.5|808
1598428500000|2020-08-26 07:55:00|168346|168256|168573.6|168310.6|168573.6|168356.7|168326.5|168236.5|724
1598428800000|2020-08-26 08:00:00|168563.2|168313.6|168444.8|168354.8|168588.9|168412.1|168308.6|168207.5|866
1598429100000|2020-08-26 08:05:00|168447.5|168357.5|168243.1|168153.1|168549.7|168434.7|168206.7|168116.7|913
1598429400000|2020-08-26 08:10:00|168244.7|168154.7|168188.6|168098.6|168296.2|168206.2|168152.4|168062.4|794
1598429700000|2020-08-26 08:15:00|168188.2|168098.2|168111.1|168021.1|168275.2|168185.2|168095.6|168005.6|800
1598430000000|2020-08-26 08:20:00|168111.3|168021.3|168161.1|168071.1|168178.7|168088.7|168028.1|167938.1|770
1598430300000|2020-08-26 08:25:00|168161.5|168071.5|168196.6|168106.6|168247.2|168157.2|168116.9|168026.9|801
1598430600000|2020-08-26 08:30:00|168190.8|168100.8|168073.8|167983.8|168210.5|168120.5|168067.7|167977.7|685
1598430900000|2020-08-26 08:35:00|168073.7|167983.7|167978.1|167888.1|168073.9|167983.9|167968.2|167878.2|759
1598431200000|2020-08-26 08:40:00|167980.3|167890.3|167928.5|167838.5|168007.5|167917.5|167813.7|167723.7|820
1598431500000|2020-08-26 08:45:00|167925.5|167835.5|167933.4|167843.4|167960.2|167870.2|167854.6|167764.6|719
1598431800000|2020-08-26 08:50:00|167930.3|167840.3|167842.9|167752.9|167970.1|167880.1|167810.9|167720.9|894
1598432100000|2020-08-26 08:55:00|167842.4|167752.4|167860.5|167770.5|167889|167799|167811.2|167721.2|767
1598432400000|2020-08-26 09:00:00|167860.6|167770.6|167694.1|167604.1|167874.4|167784.4|167651.1|167561.1|818
1598432700000|2020-08-26 09:05:00|167695.6|167605.6|167799.1|167709.1|167799.7|167709.7|167693.9|167603.9|830
1598433000000|2020-08-26 09:10:00|167798.6|167708.6|167727.2|167637.2|167829.5|167739.5|167705|167615|1005
1598433300000|2020-08-26 09:15:00|167725|167635|167782.5|167692.5|167790.6|167700.6|167714|167624|866
1598433600000|2020-08-26 09:20:00|167775.7|167685.7|167879|167789|167880.8|167790.8|167770.2|167680.2|618
1598433900000|2020-08-26 09:25:00|167879.9|167789.9|167910.8|167820.8|167920|167830|167848.8|167758.8|695
1598434200000|2020-08-26 09:30:00|167911.8|167821.8|167820.8|167730.8|167921.3|167831.3|167784.9|167694.9|924
1598434500000|2020-08-26 09:35:00|167823|167733|167820.6|167730.6|167920.6|167830.6|167813.1|167723.1|833
1598434800000|2020-08-26 09:40:00|167840.9|167750.9|167976.9|167886.9|167978.4|167888.4|167814.5|167724.5|654
1598435100000|2020-08-26 09:45:00|167978.5|167888.5|167997.3|167907.3|168040.3|167950.3|167959.7|167869.7|767
1598435400000|2020-08-26 09:50:00|167997.2|167907.2|168118.8|168028.8|168217|168127|167997.2|167907.2|828
1598435700000|2020-08-26 09:55:00|168117.1|168027.1|168007.4|167917.4|168223.4|168133.4|168006|167916|795
1598436000000|2020-08-26 10:00:00|167996.3|167906.3|167942.4|167852.4|167996.3|167906.3|167900.3|167810.3|955
1598436300000|2020-08-26 10:05:00|167942.1|167852.1|168122.1|168032.1|168138.1|168048.1|167931.3|167841.3|723
1598436600000|2020-08-26 10:10:00|168124.5|168034.5|168029.7|167939.7|168187.6|168097.6|168011.7|167921.7|790
1598436900000|2020-08-26 10:15:00|168025|167935|167846.2|167756.2|168029.5|167939.5|167835.9|167745.9|872
1598437200000|2020-08-26 10:20:00|167845.9|167755.9|167766.1|167676.1|167881.3|167791.3|167735.6|167645.6|772
1598437500000|2020-08-26 10:25:00|167765.6|167675.6|167758.1|167668.1|167775.1|167685.1|167725.7|167635.7|734
1598437800000|2020-08-26 10:30:00|167756.7|167666.7|167615.8|167525.8|167763.3|167673.3|167597.4|167507.4|820
1598438100000|2020-08-26 10:35:00|167615.7|167525.7|167682.5|167592.5|167732.5|167642.5|167603.6|167513.6|651
1598438400000|2020-08-26 10:40:00|167682.6|167592.6|167905.8|167815.8|167912.6|167822.6|167674.4|167584.4|754
1598438700000|2020-08-26 10:45:00|167907.2|167817.2|167912|167822|167937.6|167847.6|167870.5|167780.5|655
1598439000000|2020-08-26 10:50:00|167911.3|167821.3|167666.8|167576.8|167916.8|167826.8|167661.2|167571.2|700
1598439300000|2020-08-26 10:55:00|167665.9|167575.9|167742.9|167652.9|167742.9|167652.9|167640.3|167550.3|600
1598439600000|2020-08-26 11:00:00|167766.8|167676.8|167810.3|167720.3|167815.2|167725.2|167708.1|167618.1|908
1598439900000|2020-08-26 11:05:00|167808.8|167718.8|167824.9|167734.9|167832.4|167742.4|167705.9|167615.9|996
1598440200000|2020-08-26 11:10:00|167824.7|167734.7|167880.3|167790.3|167929.5|167839.5|167818.5|167728.5|992
1598440500000|2020-08-26 11:15:00|167880.4|167790.4|167800.1|167710.1|167979.2|167889.2|167790.1|167700.1|783
1598440800000|2020-08-26 11:20:00|167798.6|167708.6|167719.4|167629.4|167839.6|167749.6|167695|167605|897
1598441100000|2020-08-26 11:25:00|167719.7|167629.7|167705.9|167615.9|167784.3|167694.3|167680.8|167590.8|881
1598441400000|2020-08-26 11:30:00|167706.7|167616.7|167771.7|167681.7|167782.2|167692.2|167672.8|167582.8|779
1598441700000|2020-08-26 11:35:00|167768.2|167678.2|167693.8|167603.8|167774.6|167684.6|167660.2|167570.2|865
1598442000000|2020-08-26 11:40:00|167693.9|167603.9|167721.1|167631.1|167841.7|167751.7|167686.8|167596.8|773
1598442300000|2020-08-26 11:45:00|167722.1|167632.1|167767.3|167677.3|167810|167720|167695.6|167605.6|791
1598442600000|2020-08-26 11:50:00|167777|167687|167756.7|167666.7|167786.7|167696.7|167725.1|167635.1|777
1598442900000|2020-08-26 11:55:00|167756.9|167666.9|167820.1|167730.1|167848.8|167758.8|167706.9|167616.9|904
1598443200000|2020-08-26 12:00:00|167811.3|167721.3|167862.7|167772.7|167883.7|167793.7|167776.4|167686.4|907
1598443500000|2020-08-26 12:05:00|167863.9|167773.9|167895.2|167805.2|167919.1|167829.1|167786.9|167696.9|950
1598443800000|2020-08-26 12:10:00|167896.7|167806.7|167957.4|167867.4|168035.2|167945.2|167883|167793|921
1598444100000|2020-08-26 12:15:00|167957.1|167867.1|168075.3|167985.3|168110.9|168020.9|167886.3|167796.3|949
1598444400000|2020-08-26 12:20:00|168071.4|167981.4|168030|167940|168083.5|167993.5|167985.7|167895.7|974
1598444700000|2020-08-26 12:25:00|168030.2|167940.2|168199.6|168069.6|168245.3|168140.9|168020.4|167930.4|758
1598445000000|2020-08-26 12:30:00|168216.6|168086.6|168281.7|168191.7|168353.5|168263.5|168199.1|168077.5|958
1598445300000|2020-08-26 12:35:00|168279.7|168189.7|168357.7|168267.7|168375.4|168285.4|168265.8|168175.8|834
1598445600000|2020-08-26 12:40:00|168356.8|168266.8|168377|168287|168429.7|168339.7|168354.3|168264.3|892
1598445900000|2020-08-26 12:45:00|168378.9|168288.9|168230.5|168140.5|168429.6|168339.6|168224.2|168134.2|977
1598446200000|2020-08-26 12:50:00|168229.1|168139.1|168191.3|168101.3|168242|168152|168146.8|168056.8|948
1598446500000|2020-08-26 12:55:00|168188.7|168098.7|168190.2|168100.2|168252.3|168162.3|168112.9|168022.9|967
1598446800000|2020-08-26 13:00:00|168190.3|168100.3|168425.9|168335.9|168430.4|168340.4|168190.3|168100.3|939
1598447100000|2020-08-26 13:05:00|168413.5|168323.5|168495.7|168405.7|168549.4|168459.4|168348.7|168258.7|998
1598447400000|2020-08-26 13:10:00|168497.4|168407.4|168533.3|168443.3|168538|168448|168466|168376|965
1598447700000|2020-08-26 13:15:00|168533.9|168443.9|168515.5|168425.5|168542.4|168452.4|168473.3|168383.3|957
1598448000000|2020-08-26 13:20:00|168514.8|168424.8|168305.4|168215.4|168523.7|168433.7|168301.2|168211.2|949
1598448300000|2020-08-26 13:25:00|168306.6|168216.6|168403.4|168313.4|168458.8|168368.8|168280.9|168190.9|1001
1598448600000|2020-08-26 13:30:00|168403.6|168313.6|168433.2|168343.2|168478.5|168388.5|168355.8|168265.8|1089
1598448900000|2020-08-26 13:35:00|168436.3|168346.3|168504.2|168414.2|168528.6|168438.6|168296.3|168206.3|1068
1598449200000|2020-08-26 13:40:00|168505.4|168415.4|168512.9|168422.9|168542.8|168452.8|168292.6|168202.6|951
1598449500000|2020-08-26 13:45:00|168517.5|168427.5|168522.9|168432.9|168587|168497|168428.2|168338.2|993
1598449800000|2020-08-26 13:50:00|168523.7|168433.7|168745|168655|168753.1|168663.1|168518.3|168428.3|873
1598450100000|2020-08-26 13:55:00|168744.4|168654.4|168708.2|168618.2|168745.2|168655.2|168614.2|168524.2|985
1598450400000|2020-08-26 14:00:00|168709.6|168619.6|168977.7|168887.7|168982.9|168892.9|168709.6|168619.6|1086
1598450700000|2020-08-26 14:05:00|168979.1|168889.1|168737.3|168647.3|168980.1|168890.1|168720.7|168630.7|1045
1598451000000|2020-08-26 14:10:00|168735.6|168645.6|168824.9|168734.9|168869.2|168779.2|168734|168644|822
1598451300000|2020-08-26 14:15:00|168823.8|168733.8|168648.3|168558.3|168823.8|168733.8|168636.7|168546.7|1031
1598451600000|2020-08-26 14:20:00|168647.1|168557.1|168430.3|168340.3|168659.6|168569.6|168424.6|168334.6|980
1598451900000|2020-08-26 14:25:00|168430.7|168340.7|168658.8|168568.8|168678.3|168588.3|168426.6|168336.6|1077
1598452200000|2020-08-26 14:30:00|168661.5|168571.5|168605.9|168515.9|168695.5|168605.5|168598.3|168508.3|939
1598452500000|2020-08-26 14:35:00|168607.7|168517.7|168629.2|168539.2|168647.5|168557.5|168577.7|168487.7|892
1598452800000|2020-08-26 14:40:00|168630.4|168540.4|168814.1|168724.1|168822.3|168732.3|168628.1|168538.1|997
1598453100000|2020-08-26 14:45:00|168812.2|168722.2|168949.3|168859.3|168951.9|168861.9|168810.5|168720.5|1016
1598453400000|2020-08-26 14:50:00|168949.1|168859.1|169153.4|169063.4|169197.8|169107.8|168917.1|168827.1|969
1598453700000|2020-08-26 14:55:00|169155.6|169065.6|169070.6|168980.6|169285.9|169195.9|169067|168977|916
1598454000000|2020-08-26 15:00:00|169069.6|168979.6|168999.2|168909.2|169072.8|168982.8|168969.2|168879.2|896
1598454300000|2020-08-26 15:05:00|168999.1|168909.1|168950.1|168860.1|169015.8|168925.8|168938.8|168848.8|801
1598454600000|2020-08-26 15:10:00|168945.1|168855.1|169078.3|168988.3|169090|169000|168914.4|168824.4|758
1598454900000|2020-08-26 15:15:00|169076.2|168986.2|169185|169095|169191.2|169101.2|168987.1|168897.1|920
1598455200000|2020-08-26 15:20:00|169174|169084|169386.4|169296.4|169395.8|169305.8|169073.5|168983.5|925
1598455500000|2020-08-26 15:25:00|169384.1|169294.1|169401.7|169311.7|169484.1|169394.1|169384.1|169294.1|861
1598455800000|2020-08-26 15:30:00|169402.1|169312.1|169433.6|169343.6|169445.5|169355.5|169320.7|169230.7|818
1598456100000|2020-08-26 15:35:00|169434.7|169344.7|169465.4|169375.4|169499.3|169409.3|169431.3|169341.3|960
1598456400000|2020-08-26 15:40:00|169464.6|169374.6|169472.4|169382.4|169496.8|169406.8|169439.8|169349.8|782
1598456700000|2020-08-26 15:45:00|169472.3|169382.3|169582.3|169492.3|169629.8|169539.8|169471.1|169381.1|722
1598457000000|2020-08-26 15:50:00|169585.6|169495.6|169654.4|169564.4|169671.7|169581.7|169550|169460|836
1598457300000|2020-08-26 15:55:00|169655.6|169565.6|169771|169681|169883.3|169793.3|169638|169548|940
1598457600000|2020-08-26 16:00:00|169770.1|169680.1|169676.5|169586.5|169771.9|169681.9|169645.6|169555.6|772
1598457900000|2020-08-26 16:05:00|169674.3|169584.3|169620.5|169530.5|169676.7|169586.7|169612.5|169522.5|693
1598458200000|2020-08-26 16:10:00|169620.4|169530.4|169545.8|169455.8|169631.3|169541.3|169545.3|169455.3|736
1598458500000|2020-08-26 16:15:00|169544.7|169454.7|169441.4|169351.4|169549.7|169459.7|169441.4|169351.4|749
1598458800000|2020-08-26 16:20:00|169445.4|169355.4|169412.1|169322.1|169476|169386|169311.3|169221.3|871
1598459100000|2020-08-26 16:25:00|169413|169323|169403.7|169313.7|169445|169355|169382.3|169292.3|822
1598459400000|2020-08-26 16:30:00|169408.1|169318.1|169439.9|169349.9|169478.5|169388.5|169316.4|169226.4|939
1598459700000|2020-08-26 16:35:00|169433.6|169343.6|169477.2|169387.2|169489.5|169399.5|169390.7|169300.7|709
1598460000000|2020-08-26 16:40:00|169495.3|169405.3|169575.4|169485.4|169616.8|169526.8|169474.3|169384.3|808
1598460300000|2020-08-26 16:45:00|169574.9|169484.9|169667.6|169577.6|169681.9|169591.9|169571.5|169481.5|688
1598460600000|2020-08-26 16:50:00|169669.1|169579.1|169268.1|169178.1|169671.4|169581.4|169191.1|169076.7|808
1598460900000|2020-08-26 16:55:00|169268.7|169178.7|169229.7|169139.7|169280.9|169190.9|169173.2|169057.6|686
1598461200000|2020-08-26 17:00:00|169214.7|169124.7|169185|169095|169224.5|169134.5|169164.8|169074.8|765
1598461500000|2020-08-26 17:05:00|169184|169094|169209.9|169119.9|169250.2|169160.2|169160.1|169070.1|735
1598461800000|2020-08-26 17:10:00|169208.1|169118.1|169180.8|169090.8|169208.1|169118.1|169139.9|169049.9|730
1598462100000|2020-08-26 17:15:00|169181|169091|169033.5|168943.5|169181|169091|169020.2|168930.2|640
1598462400000|2020-08-26 17:20:00|169033.3|168943.3|169122.2|169032.2|169133.4|169043.4|169028.6|168938.6|674
1598462700000|2020-08-26 17:25:00|169122.3|169032.3|169120.7|169030.7|169162.4|169072.4|169113.3|169023.3|713
1598463000000|2020-08-26 17:30:00|169120.3|169030.3|169145|169055|169237.6|169147.6|169111.9|169021.9|837
1598463300000|2020-08-26 17:35:00|169143.2|169053.2|169135.5|169045.5|169155.1|169065.1|169110.4|169020.4|813
1598463600000|2020-08-26 17:40:00|169134.6|169044.6|169190.5|169100.5|169197.3|169107.3|169121.5|169031.5|981
1598463900000|2020-08-26 17:45:00|169194|169104|169182.5|169092.5|169205.1|169115.1|169161.3|169071.3|969
1598464200000|2020-08-26 17:50:00|169184.9|169094.9|169324.4|169234.4|169336.8|169246.8|169164.7|169074.7|881
1598464500000|2020-08-26 17:55:00|169324.2|169234.2|169144.8|169054.8|169331.6|169241.6|169141.4|169051.4|857
1598464800000|2020-08-26 18:00:00|169146.4|169056.4|169129.5|169039.5|169173.4|169083.4|169125.9|169035.9|873
1598465100000|2020-08-26 18:05:00|169134.5|169044.5|169152.1|169062.1|169182.6|169092.6|169128.2|169038.2|853
1598465400000|2020-08-26 18:10:00|169154.1|169064.1|169149.6|169059.6|169162.2|169072.2|169126.3|169036.3|902
1598465700000|2020-08-26 18:15:00|169150.9|169060.9|169116.2|169026.2|169154.9|169064.9|169104.8|168999.8|672
1598466000000|2020-08-26 18:20:00|169114.1|169024.1|169107.8|169017.8|169131.9|169041.9|169103|169013|708
1598466300000|2020-08-26 18:25:00|169114|169024|169034.8|168944.8|169119.6|169029.6|169010.3|168902.5|693
1598466600000|2020-08-26 18:30:00|169030.7|168940.7|169057.2|168967.2|169075.4|168985.4|169012.5|168922.5|609
1598466900000|2020-08-26 18:35:00|169057.1|168967.1|169027|168937|169140.1|169050.1|169023.3|168926.2|755
1598467200000|2020-08-26 18:40:00|169026.9|168936.9|169158.4|169068.4|169178.3|169070.7|169013.8|168923.8|682
1598467500000|2020-08-26 18:45:00|169158.9|169068.9|169071.7|168981.7|169162.7|169072.7|169054.8|168964.8|667
1598467800000|2020-08-26 18:50:00|169071.3|168981.3|169135.7|169045.7|169168.5|169062.4|168998.8|168906.7|734
1598468100000|2020-08-26 18:55:00|169137.3|169047.3|169136.1|169046.1|169147.1|169057.1|169031.9|168933.4|716
1598468400000|2020-08-26 19:00:00|169126.4|169036.4|169117.3|169027.3|169171|169081|169111.1|169009.9|615
1598468700000|2020-08-26 19:05:00|169117.1|169027.1|168978.9|168888.9|169118.2|169028.2|168975.5|168866.9|666
1598469000000|2020-08-26 19:10:00|168980.3|168890.3|169021.9|168891.9|169024.9|168914|168968.8|168877|709
1598469300000|2020-08-26 19:15:00|169019.5|168889.5|169051.2|168961.2|169078.5|168964|168981.3|168875.6|833
1598469600000|2020-08-26 19:20:00|169049.3|168959.3|168818.8|168728.8|169167.7|169050.2|168775.5|168659.5|927
1598469900000|2020-08-26 19:25:00|168819.5|168729.5|168822|168732|168832|168742|168804.8|168714.8|600
1598470200000|2020-08-26 19:30:00|168824.4|168734.4|168851.1|168761.1|168939.1|168838.6|168808.5|168710.8|832
1598470500000|2020-08-26 19:35:00|168851|168761|168880.4|168750.4|168884.3|168782|168789.9|168693.9|751
1598470800000|2020-08-26 19:40:00|168879.4|168749.4|168855.1|168765.1|168950.1|168832|168852.2|168746.4|801
1598471100000|2020-08-26 19:45:00|168852.4|168762.4|168872.3|168742.3|168891.2|168775.9|168806.9|168713.9|725
1598471400000|2020-08-26 19:50:00|168877.6|168747.6|168892.3|168762.3|168900.4|168793.6|168854|168745.1|714
1598471700000|2020-08-26 19:55:00|168892|168762|168771.6|168681.6|168892.6|168781.5|168764.2|168656.7|830
1598472000000|2020-08-26 20:00:00|168770.8|168680.8|168765.6|168675.6|168786.9|168696.9|168730.7|168628|491
1598472300000|2020-08-26 20:05:00|168765.5|168675.5|168767.9|168677.9|168793|168681.8|168755.8|168652.5|350
1598472600000|2020-08-26 20:10:00|168768.6|168678.6|168809.7|168719.7|168826.8|168727.7|168765.3|168660.4|318
1598472900000|2020-08-26 20:15:00|168808.7|168718.7|168780.9|168690.9|168833.5|168730.4|168776.3|168664|389
1598473200000|2020-08-26 20:20:00|168781.9|168691.9|168803.5|168673.5|168815.6|168701.9|168776.5|168664.8|368
1598473500000|2020-08-26 20:25:00|168801.8|168671.8|168789.7|168699.7|168809.8|168699.7|168777.5|168666.5|302
1598473800000|2020-08-26 20:30:00|168786.4|168696.4|168802.4|168672.4|168809.8|168696.8|168776.7|168660.8|341
1598474100000|2020-08-26 20:35:00|168803.1|168673.1|168771.4|168681.4|168807.7|168683.5|168747.7|168653.5|279
1598474400000|2020-08-26 20:40:00|168751.5|168661.5|168782.7|168652.7|168809.7|168679.7|168749.6|168619.6|380
1598474700000|2020-08-26 20:45:00|168782|168652|168788|168573|168798.5|168683|168753.5|168573|191
1598475000000|2020-08-26 20:50:00|168762.8|168632.8|168784.1|168654.1|168800|168670|168740|168610|201
1598475300000|2020-08-26 20:55:00|168783.4|168653.4|168802.4|168672.4|168886|168675.5|168754.1|168576.4|296
1598475600000|2020-08-26 21:00:00|168874.5|168611.5|169201.9|168938.9|169233.2|168970.2|168862.3|168599.3|44
1598475900000|2020-08-26 21:05:00|169096.5|168833.5|168831|168568|169268.1|169005.1|168831|168568|163
1598476200000|2020-08-26 21:10:00|169154.8|168891.8|169052.9|168789.9|169198.9|168935.9|168811.5|168548.5|171
1598476500000|2020-08-26 21:15:00|169119.4|168856.4|169016.3|168753.3|169195.8|168932.8|168811.5|168548.5|149
1598476800000|2020-08-26 21:20:00|169110.5|168847.5|169059.3|168796.3|169161|168898|168792.7|168529.7|130
1598477100000|2020-08-26 21:25:00|169075.3|168812.3|169016.2|168753.2|169177.1|168914.1|168772.2|168529.7|152
1598477400000|2020-08-26 21:30:00|169031|168768|169126.6|168863.6|169177.9|168914.9|168764.1|168529.7|227
1598477700000|2020-08-26 21:35:00|169132.9|168869.9|169015.8|168752.8|169161.8|168898.8|168792.7|168529.7|114
1598478000000|2020-08-26 21:40:00|169066.3|168803.3|169128.7|168865.7|169132.7|168869.7|168767.5|168517.9|111
1598478300000|2020-08-26 21:45:00|169116.1|168853.1|169075.7|168812.7|169139|168876|168953.1|168690.1|220
1598478600000|2020-08-26 21:50:00|169070.9|168807.9|169030.3|168767.3|169129.5|168866.5|168919.5|168656.5|144
1598478900000|2020-08-26 21:55:00|169070.9|168807.9|169060.3|168797.3|169153.7|168890.7|168868.8|168605.8|176
1598479200000|2020-08-26 22:00:00|169110.8|168847.8|169156.4|168893.4|169264.6|169001.6|169070.6|168807.6|507
1598479500000|2020-08-26 22:05:00|169152.9|168889.9|169071.5|168808.5|169230|168967|168924.4|168661.4|576
1598479800000|2020-08-26 22:10:00|169086.6|168823.6|169020.3|168757.3|169226.9|168963.9|168988.3|168725.3|688
1598480100000|2020-08-26 22:15:00|169019|168756|169029.4|168766.4|169089.9|168826.9|168983.1|168720.1|845
1598480400000|2020-08-26 22:20:00|169032.2|168769.2|169019.8|168756.8|169091.2|168828.2|168991.4|168728.4|833
1598480700000|2020-08-26 22:25:00|169039.8|168776.8|169003.8|168740.8|169067.7|168804.7|168919|168656|703
1598481000000|2020-08-26 22:30:00|169002.4|168739.4|168800|168537|169023.3|168760.3|168633.3|168370.3|579
1598481300000|2020-08-26 22:35:00|168799.6|168536.6|168801.9|168538.9|168816.7|168553.7|168712.4|168449.4|386
1598481600000|2020-08-26 22:40:00|168795.6|168532.6|168803.6|168540.6|168836.8|168573.8|168752.1|168489.1|310
1598481900000|2020-08-26 22:45:00|168767.9|168504.9|168791.2|168528.2|168829.9|168566.9|168767.9|168504.9|267
1598482200000|2020-08-26 22:50:00|168787.6|168524.6|168779|168516|168845.8|168582.8|168728.7|168465.7|274
1598482500000|2020-08-26 22:55:00|168790|168527|168809|168546|168873|168610|168763.6|168500.6|358
1598482800000|2020-08-26 23:00:00|168760.2|168497.2|168842.8|168579.8|168875.6|168612.6|168716.1|168453.1|679
1598483100000|2020-08-26 23:05:00|168842|168579|168831.9|168568.9|168850.9|168587.9|168745|168482|433
1598483400000|2020-08-26 23:10:00|168830.8|168567.8|168842.8|168579.8|168844.7|168582.9|168688.6|168425.6|414
1598483700000|2020-08-26 23:15:00|168812.8|168549.8|168829.7|168566.7|168850.9|168587.9|168790|168527|375
1598484000000|2020-08-26 23:20:00|168834.4|168571.4|168759|168517.6|168848.1|168585.1|168704|168441|392
1598484300000|2020-08-26 23:25:00|168744.7|168481.7|168839.5|168576.5|168866.4|168653|168709.3|168446.3|456
1598484600000|2020-08-26 23:30:00|168841.4|168578.4|168781|168518|168842.7|168579.7|168700.5|168437.5|507
1598484900000|2020-08-26 23:35:00|168782.3|168519.3|168759.6|168527.4|168853.8|168638.6|168699.8|168443.1|757
1598485200000|2020-08-26 23:40:00|168759.2|168527.2|168818.1|168555.1|168892.5|168639.8|168685.5|168489.8|505
1598485500000|2020-08-26 23:45:00|168816.7|168553.7|168725.6|168508.6|168818.5|168592.8|168646.2|168478.6|623
1598485800000|2020-08-26 23:50:00|168722.1|168509.5|168716|168504.1|168821.6|168608.7|168651.1|168449.5|678
1598486100000|2020-08-26 23:55:00|168718.2|168500.7|168664.2|168534.2|168795.8|168599.4|168640.7|168490.5|469
1598486400000|2020-08-27 00:00:00|168665.7|168535.7|168615.4|168352.4|168668.3|168535.7|168407.4|168167.3|669
1598486700000|2020-08-27 00:05:00|168599.3|168336.3|168617.7|168354.7|168658.7|168400.6|168527.3|168324.4|776
1598487000000|2020-08-27 00:10:00|168613.9|168350.9|168565.1|168302.1|168640.2|168377.2|168517.7|168286.3|544
1598487300000|2020-08-27 00:15:00|168566.2|168303.2|168563.3|168300.3|168598.9|168383.1|168498.2|168281.3|413
1598487600000|2020-08-27 00:20:00|168563.4|168300.4|168573.9|168310.9|168589.1|168390.5|168504.3|168300.4|350
1598487900000|2020-08-27 00:25:00|168571.7|168308.7|168600.8|168337.8|168608.3|168397.2|168504.2|168306.1|339
1598488200000|2020-08-27 00:30:00|168603.4|168340.4|168587.3|168383.3|168615.9|168403|168521.6|168314.8|376
1598488500000|2020-08-27 00:35:00|168588.4|168384.4|168601.4|168375.1|168640.9|168398.3|168587.1|168344|436
1598488800000|2020-08-27 00:40:00|168601.7|168376|168503|168256.9|168624|168379|168449.6|168256.9|460
1598489100000|2020-08-27 00:45:00|168493.2|168286.7|168617.2|168361.9|168644|168428.5|168419.5|168265.4|456
1598489400000|2020-08-27 00:50:00|168623.1|168360.1|168630.3|168396.6|168690.2|168486.3|168544.6|168301|498
1598489700000|2020-08-27 00:55:00|168621.8|168359.4|168652.7|168389.7|168684.1|168460.8|168616.2|168359.4|431
1598490000000|2020-08-27 01:00:00|168652.5|168389.5|168546.7|168283.7|168696.8|168455.2|168534.2|168277.5|881
1598490300000|2020-08-27 01:05:00|168544.1|168281.1|168645.2|168382.2|168663.5|168468.2|168456.1|168251|389
1598490600000|2020-08-27 01:10:00|168642.9|168386.4|168679.1|168416.1|168682.5|168489.9|168556|168366.8|362
1598490900000|2020-08-27 01:15:00|168677.7|168420.6|168753.8|168490.8|168772.5|168563.3|168665.6|168409|374
1598491200000|2020-08-27 01:20:00|168753.9|168490.9|168771.1|168508.1|168790.3|168568.3|168688.3|168474.5|428
1598491500000|2020-08-27 01:25:00|168773.1|168510.1|168774.9|168571|168901.8|168653.6|168726.7|168510.1|643
1598491800000|2020-08-27 01:30:00|168773.9|168564.7|168827.7|168589.8|168883.4|168667.4|168727.5|168537.5|883
1598492100000|2020-08-27 01:35:00|168827.2|168592.6|168873.4|168658.5|168929.1|168729.5|168753.6|168568.5|926
1598492400000|2020-08-27 01:40:00|168872.3|168662.8|168830.5|168700.5|168906.2|168715|168784.8|168592.5|651
1598492700000|2020-08-27 01:45:00|168825.7|168695.7|168811.6|168681.6|168901.2|168720.4|168787.4|168601.9|609
1598493000000|2020-08-27 01:50:00|168858.7|168636.4|168821|168691|168885|168705|168787.4|168592.7|631
1598493300000|2020-08-27 01:55:00|168820.7|168690.7|168824.9|168694.9|168887.7|168710.7|168802.2|168617.6|466
1598493600000|2020-08-27 02:00:00|168822.9|168692.9|168805.7|168675.7|168876.9|168697.4|168780.3|168604|541
1598493900000|2020-08-27 02:05:00|168804.7|168674.7|168801.5|168671.5|168881.9|168699.5|168788|168613.5|535
1598494200000|2020-08-27 02:10:00|168842.3|168635.4|168807|168677|168857.3|168696.3|168762.6|168630.9|567
1598494500000|2020-08-27 02:15:00|168807.3|168677.3|168821.6|168691.6|168867.8|168697|168791.6|168618.9|488
1598494800000|2020-08-27 02:20:00|168821.4|168691.4|168787.2|168657.2|168875.6|168738.2|168784.3|168626.2|577
1598495100000|2020-08-27 02:25:00|168788.2|168658.2|168804|168674|168836|168681.9|168776.3|168628.9|512
1598495400000|2020-08-27 02:30:00|168805.5|168675.5|168799.7|168669.7|168849.7|168681.1|168780|168611.9|629
1598495700000|2020-08-27 02:35:00|168798|168668|168792.3|168662.3|168865.4|168675|168772.2|168593|941
1598496000000|2020-08-27 02:40:00|168792.8|168662.8|168801.9|168671.9|168875.2|168685|168784.5|168612.6|616
1598496300000|2020-08-27 02:45:00|168803|168673|168873.4|168743.4|168957|168798|168794.5|168629.9|408
1598496600000|2020-08-27 02:50:00|168909.6|168705.6|168856.6|168726.6|168986.9|168783.7|168796.4|168619.4|713
1598496900000|2020-08-27 02:55:00|168854.4|168724.4|169001.6|168738.6|169039.2|168823.6|168815.4|168632.6|850
1598497200000|2020-08-27 03:00:00|169000.7|168737.7|168937.9|168683.6|169055.6|168838.7|168852.7|168664|981
1598497500000|2020-08-27 03:05:00|168925.2|168693.4|168927.2|168720.9|168979.6|168774.7|168812.1|168638|920
1598497800000|2020-08-27 03:10:00|168940.8|168708.6|168928.5|168704.1|168975|168783.5|168821.4|168626.7|924
1598498100000|2020-08-27 03:15:00|168940.4|168688.9|168789|168659|168956.9|168785.3|168772.8|168608.6|978
1598498400000|2020-08-27 03:20:00|168859.7|168628.6|168907|168691.6|168963.1|168761.7|168787.8|168612.3|729
1598498700000|2020-08-27 03:25:00|168908.8|168689.9|168808|168678|168973.2|168776.8|168801.7|168618.3|1079
1598499000000|2020-08-27 03:30:00|168801.8|168671.8|168802.4|168672.4|168862.7|168697.4|168774|168618.7|348
1598499300000|2020-08-27 03:35:00|168801.9|168671.9|168764.3|168634.3|168865|168700.4|168730.3|168551.6|749
1598499600000|2020-08-27 03:40:00|168763|168633|168745.8|168615.8|168817.6|168644.1|168721.7|168544.1|827
1598499900000|2020-08-27 03:45:00|168741.3|168611.3|168738.8|168608.8|168876.9|168686.9|168724.5|168534|771
1598500200000|2020-08-27 03:50:00|168739|168609|168737|168607|168857.7|168660.8|168720.2|168529.2|781
1598500500000|2020-08-27 03:55:00|168738.7|168608.7|168776.1|168646.1|168832.8|168653.4|168719.5|168551.6|827
1598500800000|2020-08-27 04:00:00|168771.4|168641.4|168759.3|168629.3|168830|168648.5|168725.4|168549.1|646
1598501100000|2020-08-27 04:05:00|168761|168631|168768.7|168638.7|168843.5|168668.7|168724.2|168560.6|631
1598501400000|2020-08-27 04:10:00|168769.4|168639.4|168752.3|168622.3|168817.8|168646.9|168729|168554.7|655
1598501700000|2020-08-27 04:15:00|168751.9|168621.9|168757.3|168627.3|168838.4|168665.4|168743.2|168547.7|502
1598502000000|2020-08-27 04:20:00|168754.3|168624.3|168777.3|168647.3|168833.9|168657.7|168739.6|168556.7|442
1598502300000|2020-08-27 04:25:00|168776.5|168646.5|168761.2|168631.2|168866.4|168668|168741|168584.6|464
1598502600000|2020-08-27 04:30:00|168761.1|168631.1|168741.7|168611.7|168827.1|168649.5|168717.2|168533.1|525
1598502900000|2020-08-27 04:35:00|168737.9|168607.9|168734.6|168604.6|168835.6|168647.8|168723.3|168546.8|506
1598503200000|2020-08-27 04:40:00|168735.7|168605.7|168724|168594|168822.4|168648.5|168721.5|168541.9|477
1598503500000|2020-08-27 04:45:00|168721.8|168591.8|168742.6|168612.6|168839.3|168673|168721.6|168543|459
1598503800000|2020-08-27 04:50:00|168741.1|168611.1|168771.7|168641.7|168841.4|168651.2|168703|168548|507
1598504100000|2020-08-27 04:55:00|168771.4|168641.4|168802.9|168672.9|168840|168672.9|168739.9|168577.9|628
1598504400000|2020-08-27 05:00:00|168801.1|168671.1|168788.2|168658.2|168813.6|168683.6|168788.2|168658.2|300
1598504700000|2020-08-27 05:05:00|168798.6|168668.6|168797.7|168667.7|168804|168674|168784|168654|292
1598505000000|2020-08-27 05:10:00|168807.2|168677.2|168790.6|168660.6|168807.2|168677.2|168768.5|168638.5|308
1598505300000|2020-08-27 05:15:00|168791|168661|168795.5|168665.5|168802.4|168672.4|168784.8|168654.8|264
1598505600000|2020-08-27 05:20:00|168791.6|168661.6|168789.4|168659.4|168802.9|168672.9|168743.2|168613.2|498
1598505900000|2020-08-27 05:25:00|168789.1|168659.1|168722.8|168592.8|168793.8|168663.8|168722.8|168592.8|613
1598506200000|2020-08-27 05:30:00|168723|168593|168839.1|168709.1|168874|168744|168704.1|168585.2|522
1598506500000|2020-08-27 05:35:00|168839.2|168709.2|168835.3|168705.3|168849.6|168719.6|168816.1|168686.1|377
1598506800000|2020-08-27 05:40:00|168834.1|168704.1|168768.4|168638.4|168843.1|168713.1|168739.8|168609.8|417
1598507100000|2020-08-27 05:45:00|168768.5|168638.5|168746.3|168616.3|168865.2|168735.2|168743.6|168613.6|574
1598507400000|2020-08-27 05:50:00|168745.5|168615.5|168955.5|168825.5|168955.5|168825.5|168739.8|168609.8|829
1598507700000|2020-08-27 05:55:00|168956.4|168826.4|168910.7|168780.7|169096.3|168966.3|168906.1|168776.1|778
1598508000000|2020-08-27 06:00:00|168910.2|168780.2|168953.9|168823.9|168959.2|168829.2|168878.9|168748.9|588
1598508300000|2020-08-27 06:05:00|168953.8|168823.8|169242|169112|169323.2|169193.2|168949.1|168819.1|579
1598508600000|2020-08-27 06:10:00|169238.3|169108.3|169223.3|169093.3|169341.9|169211.9|169140.6|169010.6|970
1598508900000|2020-08-27 06:15:00|169221.7|169091.7|169342.2|169252.2|169535.4|169405.4|169218|169088|905
1598509200000|2020-08-27 06:20:00|169339.7|169249.7|169381.2|169251.2|169383.1|169281.1|169322.2|169232|489
1598509500000|2020-08-27 06:25:00|169381.6|169251.6|169323.8|169233.8|169385.5|169279.7|169314.9|169224.9|561
1598509800000|2020-08-27 06:30:00|169323.4|169233.4|169306.4|169216.4|169324.2|169234.2|169250.2|169158.1|788
1598510100000|2020-08-27 06:35:00|169306.3|169216.3|169260.5|169170.5|169326|169236|169246.6|169156.6|651
1598510400000|2020-08-27 06:40:00|169259.9|169169.9|169391.3|169301.3|169530.8|169440.8|169250.2|169160.2|728
1598510700000|2020-08-27 06:45:00|169391.6|169301.6|169457|169367|169528.8|169438.8|169388.1|169298.1|690
1598511000000|2020-08-27 06:50:00|169458.3|169368.3|169378.4|169288.4|169458.3|169368.3|169365.1|169275.1|644
1598511300000|2020-08-27 06:55:00|169375.9|169285.9|169167.2|169077.2|169376.8|169286.8|169153.3|169063.3|844
1598511600000|2020-08-27 07:00:00|169167.4|169077.4|169394|169304|169404.8|169314.8|169084.2|168994.2|1011
1598511900000|2020-08-27 07:05:00|169395.5|169305.5|169429.6|169339.6|169494.9|169404.9|169344.6|169254.6|829
1598512200000|2020-08-27 07:10:00|169429.3|169339.3|169178.8|169088.8|169436.9|169346.9|169142.5|169052.5|907
1598512500000|2020-08-27 07:15:00|169176.6|169086.6|169290.4|169200.4|169357.2|169267.2|169176|169086|988
1598512800000|2020-08-27 07:20:00|169290|169200|169066|168976|169298.8|169208.8|169047.4|168957.4|941
1598513100000|2020-08-27 07:25:00|169062.9|168972.9|169035.5|168945.5|169084.9|168994.9|169025.6|168935.6|821
1598513400000|2020-08-27 07:30:00|169034.6|168944.6|169004.5|168914.5|169117.9|169027.9|168915.9|168825.9|850
1598513700000|2020-08-27 07:35:00|169003.5|168913.5|169045.2|168955.2|169175|169085|168998.8|168908.8|919
1598514000000|2020-08-27 07:40:00|169042.7|168952.7|169002.5|168912.5|169104.9|169014.9|168961.9|168871.9|933
1598514300000|2020-08-27 07:45:00|169000.1|168910.1|168725.3|168635.3|169013|168923|168669.3|168579.3|1023
1598514600000|2020-08-27 07:50:00|168728.2|168638.2|168562.1|168472.1|168778.5|168688.5|168549.4|168459.4|872
1598514900000|2020-08-27 07:55:00|168561.9|168471.9|168543|168453|168588|168498|168529.5|168439.5|774
1598515200000|2020-08-27 08:00:00|168548.5|168458.5|168585.9|168495.9|168589.4|168499.4|168537.9|168447.9|892
1598515500000|2020-08-27 08:05:00|168584.7|168494.7|168375.2|168285.2|168588|168498|168327.5|168237.5|944
1598515800000|2020-08-27 08:10:00|168372.6|168282.6|168490.9|168400.9|168512.1|168422.1|168337.1|168247.1|920
1598516100000|2020-08-27 08:15:00|168492.9|168402.9|168421.5|168331.5|168512.9|168422.9|168362.4|168272.4|876
1598516400000|2020-08-27 08:20:00|168421.4|168331.4|168521.7|168431.7|168523.5|168433.5|168402.6|168312.6|915
1598516700000|2020-08-27 08:25:00|168524.2|168434.2|168430|168340|168524.2|168434.2|168415.2|168325.2|925
1598517000000|2020-08-27 08:30:00|168430.8|168340.8|168456.1|168366.1|168490.5|168400.5|168380.9|168290.9|915
1598517300000|2020-08-27 08:35:00|168456.2|168366.2|168529.2|168439.2|168535.4|168445.4|168456.2|168366.2|770
1598517600000|2020-08-27 08:40:00|168529.4|168439.4|168512.1|168422.1|168533.9|168443.9|168432.7|168342.7|709
1598517900000|2020-08-27 08:45:00|168511.5|168421.5|168402.2|168312.2|168560.9|168470.9|168402.2|168312.2|869
1598518200000|2020-08-27 08:50:00|168402.5|168312.5|168555.2|168465.2|168556.3|168466.3|168401.1|168311.1|781
1598518500000|2020-08-27 08:55:00|168555.5|168465.5|168564.1|168474.1|168652|168562|168527.3|168437.3|774
1598518800000|2020-08-27 09:00:00|168561.2|168471.2|168620.5|168530.5|168630.5|168540.5|168518.9|168428.9|888
1598519100000|2020-08-27 09:05:00|168618.5|168528.5|168657.6|168567.6|168658.6|168568.6|168588.4|168498.4|835
1598519400000|2020-08-27 09:10:00|168657|168567|168663|168573|168677.3|168587.3|168639.4|168549.4|702
1598519700000|2020-08-27 09:15:00|168663.1|168573.1|168768.3|168678.3|168771.1|168681.1|168637.5|168547.5|695
1598520000000|2020-08-27 09:20:00|168768.6|168678.6|168756.2|168666.2|168770.4|168680.4|168713.4|168623.4|663
1598520300000|2020-08-27 09:25:00|168755.9|168665.9|168718.1|168588.1|168768.6|168678.6|168698.8|168588.1|771
1598520600000|2020-08-27 09:30:00|168722|168592|168800.5|168710.5|168827.7|168737.7|168661.8|168568.3|705
1598520900000|2020-08-27 09:35:00|168798.1|168708.1|168789.2|168699.2|168836.7|168746.7|168760.7|168670.7|890
1598521200000|2020-08-27 09:40:00|168789.3|168699.3|168813.5|168723.5|168822.5|168732.5|168775|168685|1010
1598521500000|2020-08-27 09:45:00|168813.8|168723.8|168993.9|168903.9|169011.9|168921.9|168810.1|168720.1|741
1598521800000|2020-08-27 09:50:00|168998.9|168908.9|168782.4|168692.4|168999.2|168909.2|168765|168675|821
1598522100000|2020-08-27 09:55:00|168783.2|168693.2|168784.3|168694.3|168787.8|168697.8|168760.2|168670.2|662
1598522400000|2020-08-27 10:00:00|168784.6|168694.6|168861.4|168771.4|168902.1|168812.1|168780|168690|745
1598522700000|2020-08-27 10:05:00|168863.2|168773.2|168911.2|168821.2|168912.7|168822.7|168839.1|168749.1|794
1598523000000|2020-08-27 10:10:00|168910.7|168820.7|168842.3|168752.3|168917.1|168827.1|168835.5|168745.5|681
1598523300000|2020-08-27 10:15:00|168841.8|168751.8|168867.3|168777.3|168879.4|168789.4|168815.3|168725.3|781
1598523600000|2020-08-27 10:20:00|168867|168777|168864.8|168774.8|168880.7|168790.7|168838.9|168748.9|841
1598523900000|2020-08-27 10:25:00|168865.8|168775.8|169160.4|169070.4|169162.7|169072.7|168853.7|168763.7|839
1598524200000|2020-08-27 10:30:00|169160.1|169070.1|169370|169280|169380.3|169290.3|169126.2|169036.2|1001
1598524500000|2020-08-27 10:35:00|169373|169283|169437.6|169347.6|169453.6|169363.6|169353|169263|796
1598524800000|2020-08-27 10:40:00|169435.1|169345.1|169452.5|169362.5|169486|169396|169416.7|169326.7|797
1598525100000|2020-08-27 10:45:00|169452.9|169362.9|169534.1|169444.1|169687.3|169597.3|169452|169362|877
1598525400000|2020-08-27 10:50:00|169533|169443|169516.4|169426.4|169538|169448|169474.9|169384.9|779
1598525700000|2020-08-27 10:55:00|169517.1|169427.1|169443.5|169353.5|169598.5|169508.5|169434.2|169344.2|935
1598526000000|2020-08-27 11:00:00|169442.1|169352.1|169570.5|169480.5|169640.2|169550.2|169440.9|169350.9|936
1598526300000|2020-08-27 11:05:00|169569.9|169479.9|169538.2|169448.2|169632.6|169542.6|169515.5|169425.5|748
1598526600000|2020-08-27 11:10:00|169537.4|169447.4|169715|169625|169737.6|169647.6|169533.5|169443.5|928
1598526900000|2020-08-27 11:15:00|169712.8|169622.8|169759.4|169669.4|169774.4|169684.4|169698.3|169608.3|777
1598527200000|2020-08-27 11:20:00|169760.1|169670.1|169571.1|169481.1|169761.5|169671.5|169562.6|169472.6|883
1598527500000|2020-08-27 11:25:00|169573.5|169483.5|169395.6|169305.6|169575.5|169485.5|169382.5|169292.5|879
1598527800000|2020-08-27 11:30:00|169390.9|169300.9|169328.1|169238.1|169404.3|169314.3|169327.2|169237.2|829
1598528100000|2020-08-27 11:35:00|169328.5|169238.5|169288.6|169198.6|169334.6|169244.6|169260.4|169170.4|751
1598528400000|2020-08-27 11:40:00|169287.2|169197.2|169271.4|169181.4|169313.1|169223.1|169262.1|169172.1|988
1598528700000|2020-08-27 11:45:00|169265.6|169175.6|169212|169122|169273.8|169183.8|169191.4|169101.4|934
1598529000000|2020-08-27 11:50:00|169217.5|169127.5|169265.1|169175.1|169375.2|169285.2|169210.4|169120.4|826
1598529300000|2020-08-27 11:55:00|169262.2|169172.2|169206.5|169116.5|169396.3|169306.3|169184.1|169094.1|1006
1598529600000|2020-08-27 12:00:00|169206.6|169116.6|169398.8|169308.8|169398.8|169308.8|169145|169055|926
1598529900000|2020-08-27 12:05:00|169399.5|169309.5|169633.5|169543.5|169657.9|169567.9|169368.7|169278.7|983
1598530200000|2020-08-27 12:10:00|169632.9|169542.9|169689.5|169599.5|169724.5|169634.5|169617.8|169527.8|1006
1598530500000|2020-08-27 12:15:00|169689.1|169599.1|169711.2|169621.2|169725|169635|169651.5|169561.5|945
1598530800000|2020-08-27 12:20:00|169714.5|169624.5|169753.5|169663.5|169805.1|169715.1|169703.6|169613.6|949
1598531100000|2020-08-27 12:25:00|169753.1|169663.1|169731.9|169468.9|169768.6|169678.6|169688.5|169449.8|832
1598531400000|2020-08-27 12:30:00|169707.9|169444.9|169723.9|169633.9|169805.5|169647.2|169692.6|169443.7|918
1598531700000|2020-08-27 12:35:00|169731.2|169641.2|169771.8|169681.8|169805.5|169715.5|169681.4|169591.4|1049
1598532000000|2020-08-27 12:40:00|169771.4|169681.4|169721.2|169631.2|169790.5|169700.5|169711|169621|867
1598532300000|2020-08-27 12:45:00|169720.3|169630.3|169348.4|169258.4|169735.6|169645.6|169231.8|169141.8|1077
1598532600000|2020-08-27 12:50:00|169341.5|169251.5|169311.7|169221.7|169418.4|169328.4|169226.5|169136.5|1034
1598532900000|2020-08-27 12:55:00|169312.1|169222.1|169305.1|169215.1|169385.6|169295.6|169290.2|169200.2|939
1598533200000|2020-08-27 13:00:00|169306.3|169216.3|169370.3|169280.3|169440.6|169350.6|169070.8|168972.9|927
1598533500000|2020-08-27 13:05:00|169365.1|169275.1|169361.3|169231.3|169406.8|169313.1|168727.3|168597.3|1024
1598533800000|2020-08-27 13:10:00|169391.9|169228.9|168599.8|168469.8|169413.8|169272.6|168567|168426|971
1598534100000|2020-08-27 13:15:00|168601.1|168471.1|168284.6|168154.6|168703.7|168558.8|168258.1|168128.1|1032
1598534400000|2020-08-27 13:20:00|168289.5|168159.5|168590.1|168460.1|168719|168565.3|168136|168006|1029
1598534700000|2020-08-27 13:25:00|168588.6|168458.6|168455.7|168325.7|168703.5|168573.5|168402.3|168272.3|1115
1598535000000|2020-08-27 13:30:00|168455|168325|168968.9|168838.9|168996.7|168866.7|168401.9|168271.9|1036
1598535300000|2020-08-27 13:35:00|168970.3|168840.3|169226.9|169096.9|169251.2|169121.2|168701.9|168571.9|1039
1598535600000|2020-08-27 13:40:00|169215.9|169085.9|169104.3|168974.3|169250.4|169120.4|169031.6|168901.6|1132
1598535900000|2020-08-27 13:45:00|169099.4|168969.4|169040.5|168910.5|169455.3|169325.3|168994.4|168864.4|1124
1598536200000|2020-08-27 13:50:00|169029.8|168899.8|168927|168797|169137.5|169007.5|168798.3|168668.3|1103
1598536500000|2020-08-27 13:55:00|168925|168795|169292.3|169162.3|169351.9|169221.9|168925|168795|1004
1598536800000|2020-08-27 14:00:00|169291.6|169161.6|169415.8|169285.8|169480.5|169379.1|169270.1|169140.1|1083
1598537100000|2020-08-27 14:05:00|169413.8|169283.8|169895|169765|169921.9|169791.9|169386.4|169256.4|1145
1598537400000|2020-08-27 14:10:00|169896.1|169766.1|170207|170077|170314.3|170184.3|169834.6|169704.6|1121
1598537700000|2020-08-27 14:15:00|170208.1|170078.1|170265.2|170175.2|170583.1|170453.1|170151.8|170061.8|1097
1598538000000|2020-08-27 14:20:00|170267.6|170177.6|170198.1|170108.1|170376.4|170286.4|170145.6|170055.6|1069
1598538300000|2020-08-27 14:25:00|170196.1|170106.1|169974.9|169884.9|170222.9|170132.9|169951.7|169833.5|1145
1598538600000|2020-08-27 14:30:00|169967.4|169877.4|169770.8|169680.8|170076.7|169966.7|169763.6|169673.6|1167
1598538900000|2020-08-27 14:35:00|169777.9|169687.9|169987.3|169897.3|169996.6|169906.6|169762.8|169672.8|1150
1598539200000|2020-08-27 14:40:00|169987.9|169897.9|170148|170058|170189.4|170090.7|169976.4|169886.4|1116
1598539500000|2020-08-27 14:45:00|170153|170063|170269.6|170139.6|170358.3|170268.3|170142.2|170052.2|1155
1598539800000|2020-08-27 14:50:00|170263|170133|170148.4|170058.4|170344.7|170254.7|170108.8|170002.1|1039
1598540100000|2020-08-27 14:55:00|170149.6|170059.6|170115.9|170025.9|170295.4|170183.8|170002.3|169912.3|1078
1598540400000|2020-08-27 15:00:00|170117.1|170027.1|170278.9|170188.9|170316|170226|170095.1|170005.1|1092
1598540700000|2020-08-27 15:05:00|170277.5|170187.5|170420.7|170330.7|170491.1|170377.6|170273.3|170183.3|1071
1598541000000|2020-08-27 15:10:00|170423.1|170333.1|170511.5|170381.5|170516.2|170410.2|170242.9|170133.5|944
1598541300000|2020-08-27 15:15:00|170511.4|170381.4|170654|170564|170675.5|170581.8|170480.1|170369.2|992
1598541600000|2020-08-27 15:20:00|170653.9|170563.9|170633.2|170543.2|170882.5|170752.5|170626.3|170536.3|1080
1598541900000|2020-08-27 15:25:00|170632.2|170542.2|170751.4|170661.4|170792.2|170702.2|170614.4|170524.4|1049
1598542200000|2020-08-27 15:30:00|170761|170671|170644.9|170554.9|170778|170688|170631.2|170510.1|883
1598542500000|2020-08-27 15:35:00|170645.2|170555.2|170332.5|170242.5|170654.2|170564.2|170270.1|170167.1|951
1598542800000|2020-08-27 15:40:00|170325.1|170235.1|170065.7|169975.7|170352.7|170262.7|170058.3|169968.3|978
1598543100000|2020-08-27 15:45:00|170063.1|169973.1|170191.1|170101.1|170207.9|170117.9|170063.1|169973.1|967
1598543400000|2020-08-27 15:50:00|170177.9|170087.9|170094.4|170004.4|170254.5|170164.5|170059.2|169969.2|978
1598543700000|2020-08-27 15:55:00|170085.7|169995.7|170106.3|170016.3|170126.2|170036.2|170060.6|169970.6|995
1598544000000|2020-08-27 16:00:00|170106.6|170016.6|170127.3|170037.3|170196.9|170105.6|170101.8|170007.3|996
1598544300000|2020-08-27 16:05:00|170126.6|170036.6|170140.5|170050.5|170213.2|170111.2|170044.7|169954.7|957
1598544600000|2020-08-27 16:10:00|170139.9|170049.9|170256.8|170166.8|170258.2|170168.2|170115.8|170025.8|966
1598544900000|2020-08-27 16:15:00|170254.8|170164.8|170311.1|170221.1|170362.1|170271.4|170219.4|170129.4|875
1598545200000|2020-08-27 16:20:00|170310.5|170220.5|170512.5|170422.5|170561.8|170459|170290.1|170200.1|1005
1598545500000|2020-08-27 16:25:00|170510.4|170420.4|170484.1|170394.1|170516.1|170426.1|170371.8|170243.8|835
1598545800000|2020-08-27 16:30:00|170484.2|170394.2|170543.8|170453.8|170547.3|170457.3|170426.7|170312.3|791
1598546100000|2020-08-27 16:35:00|170543.7|170453.7|170613.7|170523.7|170652.3|170548.5|170540.1|170450.1|857
1598546400000|2020-08-27 16:40:00|170613.3|170523.3|170795.7|170705.7|170800.7|170710.7|170598.4|170504.3|945
1598546700000|2020-08-27 16:45:00|170796.8|170706.8|171005.9|170915.9|171089.2|170989.8|170776.5|170686.5|998
1598547000000|2020-08-27 16:50:00|171006.7|170916.7|171015.3|170925.3|171050.6|170960.6|170980.1|170890.1|897
1598547300000|2020-08-27 16:55:00|171015|170925|171098.3|171008.3|171136.9|171046.9|170916.9|170826.9|931
1598547600000|2020-08-27 17:00:00|171100.2|171010.2|171061.3|170971.3|171118.2|171028.2|170955.3|170865.3|1028
1598547900000|2020-08-27 17:05:00|171065.6|170975.6|170780.4|170690.4|171080.2|170990.2|170766|170676|919
1598548200000|2020-08-27 17:10:00|170779.4|170689.4|170842.4|170752.4|170846.6|170756.6|170766.8|170676.8|789
1598548500000|2020-08-27 17:15:00|170842.2|170752.2|170833.9|170743.9|170850.2|170760.2|170821.1|170731.1|917
1598548800000|2020-08-27 17:20:00|170834|170744|170841.1|170751.1|170856.9|170766.9|170813.7|170723.7|869
1598549100000|2020-08-27 17:25:00|170842.3|170752.3|170852.8|170762.8|170860|170770|170824.3|170734.3|866
1598549400000|2020-08-27 17:30:00|170852.5|170762.5|170849.4|170759.4|170893.6|170803.6|170841.2|170751.2|901
1598549700000|2020-08-27 17:35:00|170849|170759|170852|170762|170858.2|170768.2|170831.2|170741.2|733
1598550000000|2020-08-27 17:40:00|170855.4|170765.4|170821.8|170731.8|170868.4|170778.4|170815.4|170725.4|820
1598550300000|2020-08-27 17:45:00|170822.3|170732.3|170774.7|170684.7|170845.9|170755.9|170765.7|170675.7|837
1598550600000|2020-08-27 17:50:00|170775.6|170685.6|170895.9|170805.9|170907.5|170817.5|170771.2|170681.2|830
1598550900000|2020-08-27 17:55:00|170896.6|170806.6|170698.1|170608.1|170899.4|170809.4|170584|170494|877
1598551200000|2020-08-27 18:00:00|170693.2|170603.2|170558.6|170468.6|170721.1|170631.1|170524.3|170434.3|904
1598551500000|2020-08-27 18:05:00|170558.8|170468.8|170481.7|170391.7|170573.2|170483.2|170465.3|170343.4|832
1598551800000|2020-08-27 18:10:00|170477.8|170387.8|170469.2|170379.2|170521.8|170416.9|170329.9|170206.2|893
1598552100000|2020-08-27 18:15:00|170489.2|170399.2|170519.4|170429.4|170546.6|170452.5|170476.4|170386.4|867
1598552400000|2020-08-27 18:20:00|170518.1|170428.1|170483.8|170393.8|170550.4|170458.4|170466.1|170364|878
1598552700000|2020-08-27 18:25:00|170483.4|170393.4|170348.1|170218.1|170500.4|170410.4|170327.7|170217.8|700
1598553000000|2020-08-27 18:30:00|170349.1|170219.1|170477.1|170387.1|170499.9|170393|170334.8|170218.9|677
1598553300000|2020-08-27 18:35:00|170475.3|170385.3|170315.8|170225.8|170477.4|170387.4|170314.1|170206.6|720
1598553600000|2020-08-27 18:40:00|170316.4|170226.4|170415.3|170325.3|170435.7|170326|170264.9|170134.9|755
1598553900000|2020-08-27 18:45:00|170408.5|170318.5|170426.9|170336.9|170447.8|170351.1|170397.4|170307.4|717
1598554200000|2020-08-27 18:50:00|170426.2|170336.2|170422.1|170332.1|170431.8|170341.8|170340.4|170239.4|705
1598554500000|2020-08-27 18:55:00|170422|170332|170553.7|170463.7|170561.1|170467.8|170419.4|170329.4|844
1598554800000|2020-08-27 19:00:00|170555.7|170465.7|170494|170404|170578.9|170468.3|170432.4|170315.7|959
1598555100000|2020-08-27 19:05:00|170496.8|170406.8|170743.6|170613.6|170754.5|170624.5|170491.7|170387.1|763
1598555400000|2020-08-27 19:10:00|170742.9|170612.9|170650.4|170560.4|170744.4|170626.1|170620.6|170511.2|824
1598555700000|2020-08-27 19:15:00|170649.6|170559.6|170655.6|170565.6|170679.3|170578.3|170607|170499.1|782
1598556000000|2020-08-27 19:20:00|170655.1|170565.1|170672.8|170542.8|170677.8|170578.1|170621.2|170514.8|692
1598556300000|2020-08-27 19:25:00|170673.3|170543.3|170733.7|170603.7|170745.2|170640.4|170651.7|170541.1|730
1598556600000|2020-08-27 19:30:00|170733.6|170603.6|170571.6|170481.6|170734.3|170604.3|170569.2|170456.8|727
1598556900000|2020-08-27 19:35:00|170573.2|170483.2|170649.5|170559.5|170677.5|170566.4|170563.3|170468.6|843
1598557200000|2020-08-27 19:40:00|170649.7|170559.7|170635.8|170545.8|170711.3|170615.2|170568.2|170461.9|718
1598557500000|2020-08-27 19:45:00|170639.3|170549.3|170515.1|170425.1|170646.3|170549.8|170464.1|170334.1|783
1598557800000|2020-08-27 19:50:00|170516.6|170426.6|170663.3|170533.3|170701.5|170571.5|170516.6|170426.6|927
1598558100000|2020-08-27 19:55:00|170661.2|170531.2|170807.8|170677.8|170817.5|170699.7|170635.6|170505.6|949
1598558400000|2020-08-27 20:00:00|170806.8|170676.8|170771.8|170681.8|170807|170697.5|170636.8|170527.8|564
1598558700000|2020-08-27 20:05:00|170773.9|170683.9|170630.2|170540.2|170781.1|170691.1|170619.8|170513.1|407
1598559000000|2020-08-27 20:10:00|170630.4|170540.4|170580.6|170450.6|170676.9|170568.4|170550.9|170445.5|506
1598559300000|2020-08-27 20:15:00|170580.1|170450.1|170523.8|170433.8|170582.4|170452.4|170506.1|170385.9|477
1598559600000|2020-08-27 20:20:00|170522.1|170432.1|170527.5|170397.5|170543.5|170432.1|170508.4|170390|354
1598559900000|2020-08-27 20:25:00|170528.7|170398.7|170548.8|170418.8|170554.5|170434.5|170486.8|170375|477
1598560200000|2020-08-27 20:30:00|170545.3|170415.3|170653.7|170563.7|170702.1|170594.9|170537.9|170407.9|495
1598560500000|2020-08-27 20:35:00|170653.4|170563.4|170659.2|170569.2|170693.7|170601|170646.1|170539.7|312
1598560800000|2020-08-27 20:40:00|170659.5|170569.5|170657.1|170527.1|170675.8|170569.5|170636|170516.3|375
1598561100000|2020-08-27 20:45:00|170659.3|170529.3|170682.6|170552.6|170690.6|170560.6|170635.2|170505.2|229
1598561400000|2020-08-27 20:50:00|170686.1|170556.1|170665|170535|170712|170596.2|170640|170489.8|335
1598561700000|2020-08-27 20:55:00|170662.8|170532.8|170459|170196|170785.9|170554.2|170445.5|170182.5|372
1598562000000|2020-08-27 21:00:00|170429.4|170166.4|170666.7|170403.7|170680.9|170417.9|170429.4|170166.4|48
1598562300000|2020-08-27 21:05:00|170681|170418|170665.6|170402.6|170758.7|170495.7|170570.3|170307.3|199
1598562600000|2020-08-27 21:10:00|170739.6|170476.6|170778.4|170515.4|170794.5|170531.5|170563.1|170300.1|150
1598562900000|2020-08-27 21:15:00|170689.7|170426.7|170729.8|170466.8|170809.5|170546.5|170603.1|170340.1|105
1598563200000|2020-08-27 21:20:00|170720|170457|170635.2|170372.2|170813|170550|170571.6|170308.6|103
1598563500000|2020-08-27 21:25:00|170636.4|170373.4|170723|170460|170813|170550|170585.6|170322.6|135
1598563800000|2020-08-27 21:30:00|170671.5|170408.5|170700.6|170437.6|170729|170466|170583|170320|676
1598564100000|2020-08-27 21:35:00|170700.2|170437.2|170642.7|170379.7|170711.6|170448.6|170532.9|170269.9|800
1598564400000|2020-08-27 21:40:00|170623.3|170360.3|170608.7|170345.7|170734.6|170471.6|170493.7|170230.7|511
1598564700000|2020-08-27 21:45:00|170596|170333|170678.4|170415.4|170850.7|170587.7|170545.7|170282.7|632
1598565000000|2020-08-27 21:50:00|170673.9|170410.9|170687.4|170424.4|170784.7|170521.7|170484.7|170221.7|602
1598565300000|2020-08-27 21:55:00|170690.2|170427.2|170929.1|170666.1|170929.1|170666.1|170519.9|170256.9|507
1598565600000|2020-08-27 22:00:00|170640.4|170377.4|170650.6|170387.6|170746.7|170483.7|170563.2|170300.2|306
1598565900000|2020-08-27 22:05:00|170649.5|170386.5|170668.6|170405.6|170711.1|170448.1|170577.1|170314.1|391
1598566200000|2020-08-27 22:10:00|170669.6|170406.6|170663.2|170400.2|170717.2|170454.2|170584.7|170321.7|288
1598566500000|2020-08-27 22:15:00|170640.2|170377.2|170679.7|170416.7|170825.1|170562.1|170577|170314|393
1598566800000|2020-08-27 22:20:00|170645.4|170382.4|170627.8|170364.8|170794.9|170531.9|170588.5|170325.5|405
1598567100000|2020-08-27 22:25:00|170630.4|170367.4|170636.7|170373.7|170824.3|170561.3|170579.2|170316.2|422
1598567400000|2020-08-27 22:30:00|170636.2|170373.2|170718.3|170455.3|170791|170528|170623|170360|331
1598567700000|2020-08-27 22:35:00|170703.9|170440.9|170724.5|170461.5|170785.3|170522.3|170644.4|170381.4|367
1598568000000|2020-08-27 22:40:00|170726.1|170463.1|170704.6|170441.6|170777.7|170514.7|170604.4|170341.4|229
1598568300000|2020-08-27 22:45:00|170687.1|170424.1|170749.1|170486.1|170783.3|170520.3|170631.1|170368.1|212
1598568600000|2020-08-27 22:50:00|170723.1|170460.1|170722.9|170459.9|170793.1|170530.1|170624.8|170361.8|235
1598568900000|2020-08-27 22:55:00|170689.7|170426.7|170748.2|170485.2|170816.1|170553.1|170660.4|170397.4|225
1598569200000|2020-08-27 23:00:00|170666.8|170403.8|170845.7|170582.7|170907.6|170644.6|170624.3|170361.3|819
1598569500000|2020-08-27 23:05:00|170849.6|170586.6|170777.1|170514.1|170876.8|170613.8|170748.3|170485.3|784
1598569800000|2020-08-27 23:10:00|170777.4|170514.4|170762.7|170499.7|170881.5|170618.5|170736.3|170473.3|826
1598570100000|2020-08-27 23:15:00|170797.2|170534.2|170699.1|170436.1|170855.8|170592.8|170683.8|170420.8|613
1598570400000|2020-08-27 23:20:00|170699.2|170436.2|170772.9|170509.9|170820.6|170557.6|170659.8|170396.8|516
1598570700000|2020-08-27 23:25:00|170782.8|170519.8|170764|170501|170815.8|170552.8|170713.4|170450.4|562
1598571000000|2020-08-27 23:30:00|170769.6|170506.6|170661.8|170398.8|170787.9|170524.9|170649.6|170386.6|469
1598571300000|2020-08-27 23:35:00|170661.9|170398.9|170629.4|170366.4|170716.5|170453.5|170578.5|170315.5|586
1598571600000|2020-08-27 23:40:00|170623.6|170360.6|170633|170370|170668.3|170405.3|170588.4|170325.4|761
1598571900000|2020-08-27 23:45:00|170631.4|170368.4|170633.8|170370.8|170707.3|170444.3|170598.6|170335.6|645
1598572200000|2020-08-27 23:50:00|170637.5|170374.5|170626.8|170363.8|170676.4|170413.4|170566.2|170303.2|388
1598572500000|2020-08-27 23:55:00|170618.4|170361.8|170630.3|170367.3|170660.2|170397.2|170599.8|170336.8|303
1598572800000|2020-08-28 00:00:00|170639.4|170376.4|170571.2|170308.2|170743.8|170480.8|170555.2|170292.2|1070
1598573100000|2020-08-28 00:05:00|170578|170315|170612.8|170349.8|170673.9|170462.6|170520.8|170268.6|1028
1598573400000|2020-08-28 00:10:00|170615.9|170352.9|170601.1|170338.1|170675.5|170500.2|170554|170315.3|737
1598573700000|2020-08-28 00:15:00|170603.2|170340.2|170585|170347.8|170631.5|170396.1|170521.5|170314.4|568
1598574000000|2020-08-28 00:20:00|170589|170348.1|170586.5|170352.5|170621.4|170410.6|170530|170323.4|435
1598574300000|2020-08-28 00:25:00|170577.2|170352.3|170624.6|170361.6|170635.7|170407.8|170537.4|170327|419
1598574600000|2020-08-28 00:30:00|170616.7|170353.7|170600.3|170354.9|170636.8|170403.3|170533.3|170336.3|506
1598574900000|2020-08-28 00:35:00|170609.5|170353.3|170610.5|170384|170641.5|170423.3|170522.4|170311|425
1598575200000|2020-08-28 00:40:00|170611|170383.9|170622.5|170391.3|170651.6|170433.4|170538.6|170346.7|443
1598575500000|2020-08-28 00:45:00|170620.1|170382.4|170623.8|170391.7|170660.9|170467.4|170548.5|170363.6|381
1598575800000|2020-08-28 00:50:00|170578.3|170448.3|170567.6|170437.6|170656.6|170457.7|170562.6|170393|297
1598576100000|2020-08-28 00:55:00|170567.1|170437.1|170550.1|170420.1|170640.2|170458.9|170521.5|170391.5|385
1598576400000|2020-08-28 01:00:00|170544|170414|170522.6|170392.6|170550.3|170420.3|170510.7|170380.7|305
1598576700000|2020-08-28 01:05:00|170541.4|170411.4|170509.1|170379.1|170586.8|170411.4|170479.9|170305.4|336
1598577000000|2020-08-28 01:10:00|170509.8|170379.8|170508.2|170378.2|170539.3|170409.3|170497.3|170367.3|239
1598577300000|2020-08-28 01:15:00|170511.5|170381.5|170568.8|170438.8|170623.1|170464|170488.4|170301.5|532
1598577600000|2020-08-28 01:20:00|170586.5|170456.5|170540.8|170410.8|170748.2|170535.5|170510.4|170335.9|456
1598577900000|2020-08-28 01:25:00|170542.4|170412.4|170543.8|170413.8|170556.2|170426.2|170479.1|170361.8|383
1598578200000|2020-08-28 01:30:00|170543.7|170413.7|170547.5|170417.5|170576.6|170446.6|170528.7|170398.7|351
1598578500000|2020-08-28 01:35:00|170549.9|170419.9|170441.9|170311.9|170578.2|170448.2|170429.6|170237.8|319
1598578800000|2020-08-28 01:40:00|170440.7|170310.7|170391.5|170191.5|170482.8|170333.5|170348.2|170173.9|317
1598579100000|2020-08-28 01:45:00|170412.8|170155|170350.4|170220.4|170455|170246|170303.1|170138.7|437
1598579400000|2020-08-28 01:50:00|170352.5|170222.5|170172|170042|170435.2|170236.6|170163.7|169990.2|441
1598579700000|2020-08-28 01:55:00|170172.2|170042.2|170017.7|169791.7|170258.7|170067.4|169962.3|169791.7|539
1598580000000|2020-08-28 02:00:00|169956.4|169826.4|169939.4|169809.4|170187.1|169987.3|169914.5|169769.6|497
1598580300000|2020-08-28 02:05:00|169935.9|169805.9|169944.6|169814.6|169958.3|169828.3|169892.8|169785.2|241
1598580600000|2020-08-28 02:10:00|169940.3|169810.3|169989.4|169859.4|170066.1|169892.1|169895.6|169768.3|437
1598580900000|2020-08-28 02:15:00|169988.7|169858.7|169973.9|169843.9|170086.5|169903.1|169957|169781|441
1598581200000|2020-08-28 02:20:00|169971.8|169841.8|170033.1|169819.3|170046.1|169860.5|169948.3|169779.6|231
1598581500000|2020-08-28 02:25:00|170026.5|169818|169981|169851|170056.5|169872.8|169959.1|169803.3|266
1598581800000|2020-08-28 02:30:00|169983.2|169853.2|169814.8|169684.8|170035.5|169863|169810.1|169668.7|393
1598582100000|2020-08-28 02:35:00|169807.7|169677.7|169839.3|169709.3|169879.3|169749.3|169807.3|169677.3|450
1598582400000|2020-08-28 02:40:00|169840.6|169710.6|169867.4|169737.4|169907.4|169751.2|169825|169671.3|367
1598582700000|2020-08-28 02:45:00|169859.6|169729.6|169854.9|169724.9|169920.4|169736.6|169833.9|169680|244
1598583000000|2020-08-28 02:50:00|169854|169724|169805.5|169675.5|169917.8|169724.3|169765.2|169565.3|400
1598583300000|2020-08-28 02:55:00|169801.3|169671.3|169861|169601.4|169874.6|169675|169761.5|169600.4|390
1598583600000|2020-08-28 03:00:00|169849|169618.7|169777.8|169647.8|169885.3|169672|169761.9|169588.8|414
1598583900000|2020-08-28 03:05:00|169776.4|169646.4|169851.2|169635.3|169891.6|169699.9|169756.2|169587.1|399
1598584200000|2020-08-28 03:10:00|169816.7|169686.7|169893.3|169689.9|169944.5|169735.6|169810.3|169645.4|375
1598584500000|2020-08-28 03:15:00|169850.8|169720.8|169932.5|169802.5|170017.7|169828.1|169830.2|169670.1|472
1598584800000|2020-08-28 03:20:00|169926.8|169796.8|169911.1|169676.8|169992.6|169806.8|169832.4|169647.9|464
1598585100000|2020-08-28 03:25:00|169904.4|169680.6|169861.9|169658.9|169952.4|169718.5|169811.9|169642.5|397
1598585400000|2020-08-28 03:30:00|169821.7|169691.7|169912|169673.2|169944.8|169718.1|169814.8|169650.8|297
1598585700000|2020-08-28 03:35:00|169898.1|169683.9|169906.1|169703.8|169952|169738.3|169817.8|169653.1|339
1598586000000|2020-08-28 03:40:00|169899.3|169699.3|169851|169721|170002.5|169747.6|169842.5|169655.6|312
1598586300000|2020-08-28 03:45:00|169852.2|169722.2|169893.6|169669.2|169948.6|169733.9|169836.1|169662.1|267
1598586600000|2020-08-28 03:50:00|169898.5|169671.3|169904.5|169678.3|169957.3|169727.5|169785.5|169638.3|393
1598586900000|2020-08-28 03:55:00|169898.3|169678.7|169917.3|169688.3|169962.7|169727.7|169807.1|169637.5|350
1598587200000|2020-08-28 04:00:00|169928.3|169682.4|169813.6|169683.6|169943.9|169721.3|169791.3|169643.4|334
1598587500000|2020-08-28 04:05:00|169812.7|169682.7|169795.9|169665.9|169822.6|169692.6|169785.8|169655.8|238
1598587800000|2020-08-28 04:10:00|169798.3|169668.3|169811.1|169681.1|169944.2|169720.5|169787|169654.9|264
1598588100000|2020-08-28 04:15:00|169818.4|169688.4|169928.8|169665.8|169982.5|169722.9|169785.7|169640.5|342
1598588400000|2020-08-28 04:20:00|169908.1|169672.9|169856.8|169726.8|169967|169735|169809.1|169645.7|284
1598588700000|2020-08-28 04:25:00|169854.5|169724.5|169838.9|169708.9|169955.2|169733|169813.9|169657.3|216
1598589000000|2020-08-28 04:30:00|169940.7|169677.7|169917.8|169700.1|169946|169740.3|169819.3|169642.5|314
1598589300000|2020-08-28 04:35:00|169914|169699.3|169878.7|169748.7|169971.5|169755.1|169822.8|169685.2|248
1598589600000|2020-08-28 04:40:00|169878.2|169748.2|169734.2|169604.2|169972.1|169760.8|169692.4|169531.3|419
1598589900000|2020-08-28 04:45:00|169722.6|169592.6|169723|169593|169819.1|169630.4|169681.8|169513.3|280
1598590200000|2020-08-28 04:50:00|169724.2|169594.2|169691.4|169561.4|169827.3|169623.4|169687.6|169549|300
1598590500000|2020-08-28 04:55:00|169702.6|169572.6|169685.4|169555.4|169759.9|169599.4|169685.4|169542.4|379
1598590800000|2020-08-28 05:00:00|169689.6|169559.6|169678.5|169548.5|169691|169561|169632.5|169502.5|474
1598591100000|2020-08-28 05:05:00|169680.2|169550.2|169703.5|169573.5|169716.1|169586.1|169665.2|169535.2|625
1598591400000|2020-08-28 05:10:00|169706|169576|169678.9|169548.9|169710.5|169580.5|169632.1|169502.1|614
1598591700000|2020-08-28 05:15:00|169678.2|169548.2|169667|169537|169688.3|169558.3|169656.2|169526.2|513
1598592000000|2020-08-28 05:20:00|169667.4|169537.4|169650.2|169520.2|169671.8|169541.8|169629.1|169499.1|421
1598592300000|2020-08-28 05:25:00|169650.1|169520.1|169693.8|169563.8|169702.6|169572.6|169647|169517|436
1598592600000|2020-08-28 05:30:00|169693.6|169563.6|169692.6|169562.6|169698.8|169568.8|169655.9|169525.9|504
1598592900000|2020-08-28 05:35:00|169691.5|169561.5|169640.4|169510.4|169697.8|169567.8|169636.3|169506.3|505
1598593200000|2020-08-28 05:40:00|169641|169511|169566.8|169436.8|169652.5|169522.5|169551.9|169421.9|459
1598593500000|2020-08-28 05:45:00|169565.5|169435.5|169625.5|169495.5|169681.3|169551.3|169551.7|169421.7|626
1598593800000|2020-08-28 05:50:00|169625.4|169495.4|169636.9|169506.9|169674.6|169544.6|169584|169477.1|600
1598594100000|2020-08-28 05:55:00|169639.8|169509.8|169544.7|169414.7|169639.8|169509.8|169541.1|169411.1|539
1598594400000|2020-08-28 06:00:00|169537.8|169407.8|169296.5|169206.5|169541.6|169411.6|169283.4|169169.7|568
1598594700000|2020-08-28 06:05:00|169294.9|169204.9|169442.2|169312.2|169463.6|169347.2|169291|169201|805
1598595000000|2020-08-28 06:10:00|169443.6|169313.6|169543.2|169413.2|169552.6|169435.3|169409.5|169295.1|738
1598595300000|2020-08-28 06:15:00|169544.4|169414.4|169531.8|169401.8|169661.4|169531.4|169483.9|169353.9|781
1598595600000|2020-08-28 06:20:00|169532.9|169402.9|169421.2|169291.2|169558.2|169445.2|169333.6|169203.6|593
1598595900000|2020-08-28 06:25:00|169417.5|169287.5|169423.4|169293.4|169450.8|169348.8|169385.7|169268.4|668
1598596200000|2020-08-28 06:30:00|169428.3|169298.3|169321.1|169191.1|169430.2|169311.1|169138.3|169048.3|726
1598596500000|2020-08-28 06:35:00|169321|169191|169242|169152|169389.1|169281.4|169177.9|169087.9|709
1598596800000|2020-08-28 06:40:00|169240.8|169150.8|169105|169015|169256.5|169166.5|169087.5|168978.4|924
1598597100000|2020-08-28 06:45:00|169093.3|169003.3|169167.5|169077.5|169262.2|169172.2|169093.3|169003.3|828
1598597400000|2020-08-28 06:50:00|169167.2|169077.2|169350.3|169260.3|169351.8|169261.8|169166.9|169076.9|895
1598597700000|2020-08-28 06:55:00|169350|169260|169197|169107|169358|169268|169171|169081|827
1598598000000|2020-08-28 07:00:00|169185.7|169095.7|168938.4|168848.4|169201.8|169111.8|168917.2|168827.2|948
1598598300000|2020-08-28 07:05:00|168940.1|168850.1|169019.4|168929.4|169098.7|169008.7|168891.4|168801.4|1028
1598598600000|2020-08-28 07:10:00|169018.9|168928.9|169090.7|169000.7|169090.7|169000.7|168910.6|168820.6|988
1598598900000|2020-08-28 07:15:00|169089.9|168999.9|168962.9|168872.9|169090.4|169000.4|168961.6|168871.6|948
1598599200000|2020-08-28 07:20:00|168962.3|168872.3|169009.4|168919.4|169081.1|168991.1|168962.3|168872.3|948
1598599500000|2020-08-28 07:25:00|169008.7|168918.7|169116.7|169026.7|169220.3|169130.3|168985.7|168895.7|911
1598599800000|2020-08-28 07:30:00|169116.5|169026.5|169159.6|169069.6|169169.4|169079.4|168981.6|168891.6|1030
1598600100000|2020-08-28 07:35:00|169154.6|169064.6|169012.7|168922.7|169242.3|169152.3|169005.9|168915.9|1020
1598600400000|2020-08-28 07:40:00|169012.2|168922.2|168985|168895|169127.7|169037.7|168982.5|168892.5|966
1598600700000|2020-08-28 07:45:00|168985.3|168895.3|169058.9|168968.9|169181.2|169091.2|168981.1|168891.1|1012
1598601000000|2020-08-28 07:50:00|169059.2|168969.2|168998.4|168908.4|169137.2|169047.2|168873.6|168783.6|878
1598601300000|2020-08-28 07:55:00|168998.7|168908.7|169051|168961|169225.5|169135.5|168985.1|168895.1|930
1598601600000|2020-08-28 08:00:00|169069.4|168979.4|168930|168840|169183.3|169093.3|168922.1|168832.1|956
1598601900000|2020-08-28 08:05:00|168921.1|168831.1|168979.3|168889.3|169030.2|168940.2|168870.4|168780.4|776
1598602200000|2020-08-28 08:10:00|168979|168889|168940.3|168850.3|169045.2|168955.2|168913.6|168823.6|850
1598602500000|2020-08-28 08:15:00|168940|168850|168606.4|168516.4|168941.2|168851.2|168605.9|168515.9|952
1598602800000|2020-08-28 08:20:00|168604.7|168514.7|168396.2|168306.2|168757.8|168667.8|168394.8|168304.8|984
1598603100000|2020-08-28 08:25:00|168402.7|168312.7|168469.8|168379.8|168502.1|168412.1|168278.2|168188.2|968
1598603400000|2020-08-28 08:30:00|168446.7|168356.7|168439.2|168349.2|168664|168574|168371.7|168281.7|952
1598603700000|2020-08-28 08:35:00|168439.5|168349.5|168539.7|168449.7|168540.3|168450.3|168416.6|168326.6|899
1598604000000|2020-08-28 08:40:00|168539.9|168449.9|168318.7|168228.7|168544.4|168454.4|168318.7|168228.7|862
1598604300000|2020-08-28 08:45:00|168318.5|168228.5|168275.2|168185.2|168373.8|168283.8|168251.7|168161.7|784
1598604600000|2020-08-28 08:50:00|168274.5|168184.5|168280.7|168190.7|168286.1|168196.1|168131.2|168041.2|696
1598604900000|2020-08-28 08:55:00|168281.4|168191.4|168313.1|168223.1|168374.7|168284.7|168281.4|168191.4|730
1598605200000|2020-08-28 09:00:00|168315.9|168225.9|168212|168122|168360.1|168270.1|168205.8|168115.8|810
1598605500000|2020-08-28 09:05:00|168212.2|168122.2|167867.1|167777.1|168213.4|168123.4|167812.9|167722.9|909
1598605800000|2020-08-28 09:10:00|167862|167772|167773.8|167683.8|167867.8|167777.8|167749.8|167659.8|808
1598606100000|2020-08-28 09:15:00|167771.1|167681.1|167723.5|167633.5|167882|167792|167647.1|167557.1|961
1598606400000|2020-08-28 09:20:00|167722.8|167632.8|167724.1|167634.1|167868.2|167778.2|167670.2|167580.2|958
1598606700000|2020-08-28 09:25:00|167724.4|167634.4|167783.7|167693.7|167805.4|167715.4|167646.9|167556.9|800
1598607000000|2020-08-28 09:30:00|167780.5|167690.5|167890.5|167800.5|167962.4|167872.4|167780.5|167690.5|952
1598607300000|2020-08-28 09:35:00|167890.9|167800.9|167850.4|167760.4|167926.5|167836.5|167726.5|167636.5|920
1598607600000|2020-08-28 09:40:00|167850.2|167760.2|167883.2|167793.2|167916.9|167826.9|167737.5|167647.5|912
1598607900000|2020-08-28 09:45:00|167884|167794|167941.3|167851.3|167943.6|167853.6|167829.4|167739.4|930
1598608200000|2020-08-28 09:50:00|167942.2|167852.2|167841.9|167751.9|167943.2|167853.2|167732.1|167642.1|1000
1598608500000|2020-08-28 09:55:00|167842.1|167752.1|167866|167776|167878.3|167788.3|167745.6|167655.6|915
1598608800000|2020-08-28 10:00:00|167866.3|167776.3|167798.7|167708.7|168027.1|167937.1|167786.8|167687|960
1598609100000|2020-08-28 10:05:00|167797.8|167707.8|168010|167920|168014.3|167924.3|167788.5|167698.5|805
1598609400000|2020-08-28 10:10:00|168018|167928|167960.5|167870.5|168247.7|168157.7|167933.9|167843.9|909
1598609700000|2020-08-28 10:15:00|167960|167870|168110.4|168020.4|168115.4|168025.4|167959.8|167869.8|936
1598610000000|2020-08-28 10:20:00|168110.2|168020.2|168085.2|167995.2|168203.4|168113.4|168045|167955|896
1598610300000|2020-08-28 10:25:00|168090.8|168000.8|167989.2|167899.2|168094.9|168004.9|167895.2|167805.2|829
1598610600000|2020-08-28 10:30:00|167995.3|167905.3|167847.5|167757.5|168012.9|167922.9|167770.3|167680.3|705
1598610900000|2020-08-28 10:35:00|167847.1|167757.1|167676.3|167586.3|167913.9|167823.9|167672.1|167582.1|888
1598611200000|2020-08-28 10:40:00|167675.1|167585.1|167416.9|167326.9|167692.6|167602.6|167403.5|167313.5|784
1598611500000|2020-08-28 10:45:00|167417.2|167327.2|167322.9|167232.9|167452.2|167362.2|167303|167213|771
1598611800000|2020-08-28 10:50:00|167323.6|167233.6|167347|167257|167357.1|167267.1|167297.2|167207.2|797
1598612100000|2020-08-28 10:55:00|167347.6|167257.6|167258.3|167168.3|167352|167262|167153.4|167063.4|809
1598612400000|2020-08-28 11:00:00|167265|167175|167093.3|167003.3|167366|167276|167048.4|166958.4|948
1598612700000|2020-08-28 11:05:00|167092.4|167002.4|167080.9|166990.9|167169.8|167079.8|167006.2|166916.2|931
1598613000000|2020-08-28 11:10:00|167078.9|166988.9|167175.7|167085.7|167221.8|167131.8|167062|166972|933
1598613300000|2020-08-28 11:15:00|167174|167084|167196.4|167106.4|167254.2|167164.2|167075.3|166985.3|930
1598613600000|2020-08-28 11:20:00|167202.4|167112.4|167259.1|167169.1|167275.3|167185.3|167135.7|167045.7|762
1598613900000|2020-08-28 11:25:00|167259.2|167169.2|167041.3|166951.3|167268.6|167178.6|167017.8|166927.8|966
1598614200000|2020-08-28 11:30:00|167032.6|166942.6|166870.2|166780.2|167037.8|166947.8|166851.9|166761.9|910
1598614500000|2020-08-28 11:35:00|166869.4|166779.4|166834.3|166744.3|166869.4|166779.4|166820.8|166730.8|746
1598614800000|2020-08-28 11:40:00|166835.5|166745.5|166884.5|166794.5|166958.3|166868.3|166834.7|166744.7|880
1598615100000|2020-08-28 11:45:00|166879.3|166789.3|166916.4|166826.4|166927.8|166837.8|166866.9|166776.9|735
1598615400000|2020-08-28 11:50:00|166917.7|166827.7|166958.2|166868.2|167004.4|166914.4|166874.9|166784.9|685
1598615700000|2020-08-28 11:55:00|166959.6|166869.6|166932.4|166842.4|166963.4|166873.4|166865.3|166775.3|738
1598616000000|2020-08-28 12:00:00|166932.1|166842.1|166890.3|166800.3|167026.4|166936.4|166884.9|166794.9|781
1598616300000|2020-08-28 12:05:00|166890.5|166800.5|166887.3|166797.3|166908|166818|166821.8|166731.8|783
1598616600000|2020-08-28 12:10:00|166888.4|166798.4|166916.9|166826.9|166966.8|166876.8|166817.6|166727.6|893
1598616900000|2020-08-28 12:15:00|166917.7|166827.7|166845.3|166755.3|166920.3|166830.3|166834.1|166744.1|868
1598617200000|2020-08-28 12:20:00|166845.9|166755.9|166718.4|166628.4|166851.4|166761.4|166671.2|166581.2|916
1598617500000|2020-08-28 12:25:00|166716.6|166626.6|166781.7|166577.1|166781.7|166634.5|166632|166542|824
1598617800000|2020-08-28 12:30:00|166739.7|166609.7|166869.6|166779.6|166892.4|166802.4|166673.9|166583.6|702
1598618100000|2020-08-28 12:35:00|166870.6|166780.6|167049.2|166959.2|167180.1|167090.1|166858.8|166768.8|957
1598618400000|2020-08-28 12:40:00|167046.9|166956.9|166801.8|166711.8|167057.8|166967.8|166801.8|166680.1|880
1598618700000|2020-08-28 12:45:00|166800.1|166710.1|166998.8|166908.8|167006.6|166916.6|166787.1|166689.6|925
1598619000000|2020-08-28 12:50:00|166999.6|166909.6|167122.9|167032.9|167164|167074|166969.1|166879.1|981
1598619300000|2020-08-28 12:55:00|167119|167029|167326.2|167236.2|167342.4|167252.4|167112.8|167022.8|1039
1598619600000|2020-08-28 13:00:00|167328|167238|167371.8|167281.8|167424.5|167334.5|167177.1|167087.1|1010
1598619900000|2020-08-28 13:05:00|167370.9|167280.9|167334|167244|167424.2|167334.2|167188.1|167098.1|1030
1598620200000|2020-08-28 13:10:00|167334.3|167244.3|167309|167219|167434.5|167344.5|167269.1|167179.1|965
1598620500000|2020-08-28 13:15:00|167308.1|167218.1|167064.8|166974.8|167311.8|167221.8|167009.4|166919.4|946
1598620800000|2020-08-28 13:20:00|167067|166977|167041|166951|167116.8|167026.8|167030.2|166940.2|909
1598621100000|2020-08-28 13:25:00|167040.3|166950.3|167150.5|167060.5|167211.4|167121.4|167040.3|166950.3|1023
1598621400000|2020-08-28 13:30:00|167152.7|167062.7|166952.6|166862.6|167257.4|167167.4|166944.8|166854.8|1083
1598621700000|2020-08-28 13:35:00|166952.7|166862.7|166923|166833|166992.2|166902.2|166891.7|166801.7|1034
1598622000000|2020-08-28 13:40:00|166927.3|166837.3|166891.4|166761.4|167068.6|166922.9|166871.7|166760.9|838
1598622300000|2020-08-28 13:45:00|166888.9|166758.9|166861.8|166771.8|166891.2|166797.9|166739.1|166649.1|1006
1598622600000|2020-08-28 13:50:00|166861.1|166771.1|166901.4|166811.4|167000.1|166910.1|166854|166764|971
1598622900000|2020-08-28 13:55:00|166895.1|166805.1|166824.5|166694.5|166901.8|166811.8|166683.7|166593.7|986
1598623200000|2020-08-28 14:00:00|166816.2|166686.2|166919.9|166829.9|166990.4|166900.4|166773.3|166678.6|1022
1598623500000|2020-08-28 14:05:00|166921.3|166831.3|166935.5|166845.5|166995.7|166905.7|166711.7|166621.7|1052
1598623800000|2020-08-28 14:10:00|166932.5|166842.5|166909.5|166819.5|166998.3|166908.3|166808.5|166718.5|1103
1598624100000|2020-08-28 14:15:00|166907.4|166817.4|166737.8|166647.8|166930.7|166840.7|166729|166639|967
1598624400000|2020-08-28 14:20:00|166739.4|166649.4|166825.9|166735.9|166836.9|166746.9|166617.4|166527.4|1002
1598624700000|2020-08-28 14:25:00|166825.4|166735.4|166662|166572|166825.5|166735.5|166584.3|166494.3|982
1598625000000|2020-08-28 14:30:00|166662.5|166572.5|166699.9|166609.9|166921.1|166831.1|166654.7|166564.7|1035
1598625300000|2020-08-28 14:35:00|166701.7|166611.7|166480.5|166390.5|166835.3|166745.3|166456.2|166366.2|1078
1598625600000|2020-08-28 14:40:00|166484.4|166394.4|166432.3|166342.3|166492.7|166402.7|166340|166250|1056
1598625900000|2020-08-28 14:45:00|166433|166343|166280.4|166190.4|166433|166343|166240.4|166150.4|1078
1598626200000|2020-08-28 14:50:00|166284.4|166194.4|166125.6|166035.6|166374.9|166284.9|166115.8|166025.8|993
1598626500000|2020-08-28 14:55:00|166125.4|166035.4|166373.4|166283.4|166476.5|166386.5|165982.8|165892.8|1141
1598626800000|2020-08-28 15:00:00|166375.8|166285.8|166359.9|166269.9|166378.1|166288.1|166243.6|166153.6|1086
1598627100000|2020-08-28 15:05:00|166359.6|166269.6|166192|166102|166360|166270|166159|166069|982
1598627400000|2020-08-28 15:10:00|166191.6|166101.6|166188.6|166098.6|166286.6|166196.6|166153.3|166063.3|952
1598627700000|2020-08-28 15:15:00|166189.9|166099.9|166145.6|166055.6|166202.2|166112.2|166068.1|165978.1|1035
1598628000000|2020-08-28 15:20:00|166146.8|166056.8|166018.5|165928.5|166147.3|166057.3|166010.3|165920.3|1044
1598628300000|2020-08-28 15:25:00|166018.1|165928.1|165753.4|165663.4|166020|165930|165686.2|165596.2|979
1598628600000|2020-08-28 15:30:00|165757.4|165667.4|165623.2|165533.2|165763.7|165673.7|165612.2|165522.2|825
1598628900000|2020-08-28 15:35:00|165625.1|165535.1|165832.3|165742.3|165914.1|165824.1|165621.7|165531.7|964
1598629200000|2020-08-28 15:40:00|165830.9|165740.9|165774|165684|165830.9|165740.9|165688.5|165598.5|933
1598629500000|2020-08-28 15:45:00|165772.8|165682.8|165784.3|165694.3|165795.8|165705.8|165711.6|165621.6|883
1598629800000|2020-08-28 15:50:00|165784.5|165694.5|165975.1|165885.1|165990.6|165900.6|165775.1|165685.1|876
1598630100000|2020-08-28 15:55:00|165975.4|165885.4|165992.9|165902.9|165999.8|165909.8|165872.6|165782.6|905
1598630400000|2020-08-28 16:00:00|165990.6|165900.6|165988.1|165898.1|166015.9|165925.9|165969.2|165879.2|876
1598630700000|2020-08-28 16:05:00|165989.7|165899.7|165994.7|165904.7|166047.8|165957.8|165943.4|165853.4|879
1598631000000|2020-08-28 16:10:00|165995.3|165905.3|165974.4|165884.4|166005.2|165915.2|165910.1|165820.1|837
1598631300000|2020-08-28 16:15:00|165970.8|165880.8|166035.6|165945.6|166038.9|165948.9|165939.6|165849.6|850
1598631600000|2020-08-28 16:20:00|166034.4|165944.4|165812.5|165722.5|166034.7|165944.7|165805.2|165715.2|853
1598631900000|2020-08-28 16:25:00|165813.4|165723.4|165758.1|165668.1|165820.8|165730.8|165693.4|165600.6|886
1598632200000|2020-08-28 16:30:00|165758|165668|165785.4|165695.4|165785.4|165695.4|165678.6|165588.6|750
1598632500000|2020-08-28 16:35:00|165787.3|165697.3|165828.2|165738.2|165838.4|165748.4|165780.7|165690.7|681
1598632800000|2020-08-28 16:40:00|165829.4|165739.4|165838.5|165748.5|165839.2|165749.2|165789.2|165699.2|781
1598633100000|2020-08-28 16:45:00|165839|165749|165822.5|165732.5|165841.6|165751.6|165764.8|165674.8|678
1598633400000|2020-08-28 16:50:00|165822.8|165732.8|165927.1|165837.1|165929.6|165839.6|165820.2|165730.2|741
1598633700000|2020-08-28 16:55:00|165926.8|165836.8|165842.8|165752.8|165930.2|165840.2|165827.7|165737.7|617
1598634000000|2020-08-28 17:00:00|165841.9|165751.9|165865|165775|165909.7|165819.7|165841.9|165751.9|798
1598634300000|2020-08-28 17:05:00|165867|165777|165916.5|165826.5|165922.4|165832.4|165820.9|165730.9|623
1598634600000|2020-08-28 17:10:00|165916.8|165826.8|166020.2|165930.2|166025.8|165935.8|165908.3|165818.3|620
1598634900000|2020-08-28 17:15:00|166023.8|165933.8|166040.7|165950.7|166054.6|165964.6|165904.7|165814.7|831
1598635200000|2020-08-28 17:20:00|166040.6|165950.6|165951.2|165861.2|166047.2|165957.2|165940.1|165850.1|778
1598635500000|2020-08-28 17:25:00|165951.3|165861.3|166042.8|165952.8|166050.6|165960.6|165900.5|165810.5|763
1598635800000|2020-08-28 17:30:00|166042.5|165952.5|165976.5|165886.5|166045.3|165955.3|165967.2|165877.2|631
1598636100000|2020-08-28 17:35:00|165976.7|165886.7|165940.9|165850.9|166006.3|165916.3|165904.8|165814.8|632
1598636400000|2020-08-28 17:40:00|165941.1|165851.1|166026.8|165936.8|166030.5|165940.5|165915.7|165825.7|635
1598636700000|2020-08-28 17:45:00|166027.2|165937.2|165948.4|165858.4|166032|165942|165919.9|165829.9|688
1598637000000|2020-08-28 17:50:00|165947.5|165857.5|165897.6|165807.6|165971.4|165881.4|165872.9|165782.9|660
1598637300000|2020-08-28 17:55:00|165900.1|165810.1|165880.3|165790.3|165915.7|165825.7|165851.6|165761.6|773
1598637600000|2020-08-28 18:00:00|165880.9|165790.9|165817.1|165727.1|165888.7|165798.7|165787.9|165697.9|789
1598637900000|2020-08-28 18:05:00|165817.2|165727.2|165859.9|165769.9|165883.8|165793.8|165807.4|165717.4|631
1598638200000|2020-08-28 18:10:00|165858.6|165768.6|165870.9|165780.9|165885|165795|165853.9|165763.9|554
1598638500000|2020-08-28 18:15:00|165872.7|165782.7|165797.2|165707.2|165889|165799|165774.7|165684.7|614
1598638800000|2020-08-28 18:20:00|165797.6|165707.6|165736.3|165646.3|165798.3|165708.3|165715.5|165625.5|577
1598639100000|2020-08-28 18:25:00|165736.1|165646.1|165744.8|165654.8|165788|165698|165719.8|165629.8|409
1598639400000|2020-08-28 18:30:00|165744.9|165654.9|165812.5|165722.5|165813.8|165723.8|165740.7|165650.7|608
1598639700000|2020-08-28 18:35:00|165813.6|165723.6|165835|165745|165842.1|165752.1|165793.8|165703.8|781
1598640000000|2020-08-28 18:40:00|165836.4|165746.4|165926.6|165836.6|165962|165872|165833.8|165743.8|591
1598640300000|2020-08-28 18:45:00|165927.5|165837.5|165825.4|165735.4|165927.5|165837.5|165824.2|165734.2|620
1598640600000|2020-08-28 18:50:00|165825.5|165735.5|165834.1|165744.1|165853.6|165763.6|165801.8|165711.8|510
1598640900000|2020-08-28 18:55:00|165833.7|165743.7|165803|165713|165845|165755|165796.7|165706.7|619
1598641200000|2020-08-28 19:00:00|165800.3|165710.3|165827|165737|165849.8|165759.8|165800.3|165710.3|649
1598641500000|2020-08-28 19:05:00|165826.4|165736.4|165827.3|165737.3|165839.3|165749.3|165816|165726|515
1598641800000|2020-08-28 19:10:00|165826.8|165736.8|165833.4|165743.4|165847.9|165747.1|165792.4|165702.4|602
1598642100000|2020-08-28 19:15:00|165833.7|165743.7|165902.2|165772.2|165911.2|165806.2|165816.2|165726.2|652
1598642400000|2020-08-28 19:20:00|165900|165770|165929.2|165839.2|165993.2|165887.5|165878.1|165762.2|674
1598642700000|2020-08-28 19:25:00|165928.6|165838.6|165909.7|165819.7|165955.1|165850.7|165898.5|165808.5|665
1598643000000|2020-08-28 19:30:00|165940|165810|165837.1|165747.1|165974.1|165876.3|165809.4|165719.4|785
1598643300000|2020-08-28 19:35:00|165836.8|165746.8|165960.7|165830.7|165978.1|165871.7|165800.6|165710.6|739
1598643600000|2020-08-28 19:40:00|165955.6|165825.6|165970.3|165880.3|165988.4|165881.3|165938|165825.6|537
1598643900000|2020-08-28 19:45:00|165969.3|165879.3|166001.3|165871.3|166004.8|165896.4|165943.4|165831.5|606
1598644200000|2020-08-28 19:50:00|166000|165870|165905|165815|166000|165875.2|165829.8|165721.7|783
1598644500000|2020-08-28 19:55:00|165840|165750|165867.8|165737.8|165945.9|165815.9|165808.6|165718.6|755
1598644800000|2020-08-28 20:00:00|165861.9|165731.9|165824.5|165694.5|165868.8|165760|165798.6|165669.7|407
1598645100000|2020-08-28 20:05:00|165824.2|165694.2|165737.6|165607.6|165874.5|165744.5|165728.8|165598.8|424
1598645400000|2020-08-28 20:10:00|165737.7|165607.7|165779.1|165649.1|165801.3|165671.3|165737.1|165607.1|594
1598645700000|2020-08-28 20:15:00|165779.6|165649.6|165781.6|165651.6|165806|165676|165749.4|165628.6|278
1598646000000|2020-08-28 20:20:00|165785.4|165655.4|165910.4|165780.4|165943|165813|165754.6|165624.6|343
1598646300000|2020-08-28 20:25:00|165913.8|165783.8|165910.5|165780.5|165915.6|165785.6|165888.4|165758.4|392
1598646600000|2020-08-28 20:30:00|165911|165781|165933.5|165803.5|165952|165822|165903.8|165773.8|403
1598646900000|2020-08-28 20:35:00|165945.6|165815.6|165965.7|165835.7|165994|165864|165924.5|165794.5|270
1598647200000|2020-08-28 20:40:00|165971|165841|166007.1|165877.1|166037.5|165907.5|165955.8|165825.8|253
1598647500000|2020-08-28 20:45:00|166006.6|165876.6|166062.3|165932.3|166102.2|165963.8|166006.6|165849.5|305
1598647800000|2020-08-28 20:50:00|166058.4|165928.4|165961.3|165831.3|166178.8|165964.3|165956.2|165800.9|231
1598648100000|2020-08-28 20:55:00|165960.8|165830.8|165997.7|165867.7|166083.2|165867.7|165954.2|165768.2|132
1598817600000|2020-08-30 20:00:00|166225.5|165907.5|166225.5|165907.5|166225.5|165907.5|166225.5|165907.5|1
1598817900000|2020-08-30 20:05:00|166196.5|165878.5|166225.5|165907.5|166225.5|165907.5|166196.5|165878.5|2
1598818500000|2020-08-30 20:15:00|166200.2|165882.2|166225.5|165907.5|166225.5|165907.5|166200.2|165882.2|2
1598819400000|2020-08-30 20:30:00|166092.3|165774.3|166092.3|165774.3|166092.3|165774.3|166092.3|165774.3|1
1598820900000|2020-08-30 20:55:00|166096|165778|166092.3|165774.3|166096|165778|166092.3|165774.3|2
1598821200000|2020-08-30 21:00:00|166061|165743|166064.8|165801.8|166171|165858|166041|165723|16
1598821500000|2020-08-30 21:05:00|166148.4|165885.4|166064.8|165801.8|166181.5|165918.5|166064.8|165801.8|25
1598821800000|2020-08-30 21:10:00|166069.5|165806.5|166069.8|165806.8|166125.3|165862.3|166044.8|165781.8|18
1598822100000|2020-08-30 21:15:00|166068.1|165805.1|166100.8|165837.8|166125.9|165862.9|166064.8|165801.8|85
1598822400000|2020-08-30 21:20:00|166106.4|165843.4|166076.2|165813.2|166134.5|165871.5|166064.8|165801.8|54
1598822700000|2020-08-30 21:25:00|166083.9|165820.9|166068.6|165805.6|166167.3|165904.3|166023.6|165760.6|69
1598823000000|2020-08-30 21:30:00|166158|165895|166078.4|165815.4|166191.5|165928.5|166023.6|165760.6|118
1598823300000|2020-08-30 21:35:00|166037.3|165774.3|166046.6|165783.6|166127.1|165864.1|166031.2|165768.2|79
1598823600000|2020-08-30 21:40:00|166055.8|165792.8|166073.5|165810.5|166186.9|165923.9|166031.2|165768.2|73
1598823900000|2020-08-30 21:45:00|166076.7|165813.7|166114.3|165851.3|166233.8|165970.8|166023.6|165760.6|115
1598824200000|2020-08-30 21:50:00|166116.7|165853.7|166096.7|165833.7|166241.1|165978.1|166028.3|165765.3|91
1598824500000|2020-08-30 21:55:00|166095.7|165832.7|166140.6|165877.6|166218.9|165955.9|166038.5|165775.5|72
1598824800000|2020-08-30 22:00:00|166183.3|165920.3|165974.7|165711.7|166263.9|166000.9|165756.4|165493.4|291
1598825100000|2020-08-30 22:05:00|165960.9|165697.9|166063.9|165800.9|166149.7|165886.7|165926.2|165663.2|389
1598825400000|2020-08-30 22:10:00|166065.8|165802.8|166099.7|165836.7|166206.7|165943.7|166048.4|165785.4|377
1598825700000|2020-08-30 22:15:00|166141.4|165878.4|166103.8|165840.8|166156.4|165893.4|166047.7|165784.7|407
1598826000000|2020-08-30 22:20:00|166099.7|165836.7|166085.5|165822.5|166144.7|165885.6|166015.6|165791.7|436
1598826300000|2020-08-30 22:25:00|166076.2|165813.2|166097.9|165834.9|166135.8|165872.8|166059.3|165799.1|473
1598826600000|2020-08-30 22:30:00|166113.2|165850.2|166071.8|165844.1|166125.8|165885.4|166011.9|165795.7|302
1598826900000|2020-08-30 22:35:00|166081.6|165835.1|166063.9|165800.9|166105.7|165887|166012.6|165792|281
1598827200000|2020-08-30 22:40:00|166070|165807|166062|165803.5|166082.6|165883.5|166009.2|165794.4|249
1598827500000|2020-08-30 22:45:00|166066.7|165803.7|166159.9|165896.9|166159.9|165896.9|165996.2|165763.4|289
1598827800000|2020-08-30 22:50:00|166159.8|165896.8|166190.3|165927.3|166208.7|165983.1|166102|165880.7|270
1598828100000|2020-08-30 22:55:00|166178.9|165915.9|166176.1|165913.1|166211.8|165948.8|166151.9|165895.9|224
1598828400000|2020-08-30 23:00:00|166188.1|165925.1|166133.6|165870.6|166219.2|165956.2|166032.2|165818|297
1598828700000|2020-08-30 23:05:00|166117.5|165854.5|166075.9|165822.1|166122.3|165859.5|166026.8|165777|291
1598829000000|2020-08-30 23:10:00|166049.8|165801.8|166082.7|165819.7|166120.8|165857.8|166025|165772.6|245
1598829300000|2020-08-30 23:15:00|166102.4|165839.4|165842.1|165579.1|166123.2|165860.2|165785.1|165522.1|391
1598829600000|2020-08-30 23:20:00|165803.3|165540.3|165779.2|165516.2|166096.6|165833.6|165750.5|165487.5|473
1598829900000|2020-08-30 23:25:00|165776.2|165513.2|166007.4|165744.4|166082|165819|165710.2|165475.9|572
1598830200000|2020-08-30 23:30:00|166004.2|165741.2|165801.3|165538.3|166165.7|165902.7|165792.2|165529.2|521
1598830500000|2020-08-30 23:35:00|165794.7|165531.7|165847.4|165584.4|165957.8|165694.8|165781.3|165518.3|467
1598830800000|2020-08-30 23:40:00|165849.6|165586.6|165863.3|165600.3|165878.3|165615.3|165811|165548|451
1598831100000|2020-08-30 23:45:00|165866.3|165603.3|165852.8|165589.8|165887.3|165624.3|165828.2|165565.2|182
1598831400000|2020-08-30 23:50:00|165855.8|165592.8|165843.5|165580.5|165883.1|165620.1|165843.5|165580.5|190
1598831700000|2020-08-30 23:55:00|165852.9|165589.9|165867.3|165604.3|165890.6|165627.6|165835.7|165572.7|323
1598832000000|2020-08-31 00:00:00|165874.2|165611.2|165757.5|165543.5|165874.2|165611.2|165739|165511.7|629
1598832300000|2020-08-31 00:05:00|165755.2|165544.2|165729.4|165599.4|165788|165603.6|165696.1|165513.7|397
1598832600000|2020-08-31 00:10:00|165731.4|165601.4|165703.4|165573.4|165789.6|165601.4|165688.3|165503.7|372
1598832900000|2020-08-31 00:15:00|165704.1|165574.1|165717.9|165587.9|165794.5|165597.5|165693.1|165514.7|288
1598833200000|2020-08-31 00:20:00|165718|165588|165698.3|165568.3|165811.7|165622.6|165682.7|165507.7|317
1598833500000|2020-08-31 00:25:00|165699.3|165569.3|165757.5|165554.3|165808.6|165591|165674.5|165498.9|322
1598833800000|2020-08-31 00:30:00|165715.3|165585.3|165692.3|165562.3|165816.7|165604.4|165688.1|165510.5|294
1598834100000|2020-08-31 00:35:00|165695.3|165565.3|165750.8|165541.5|165824.9|165601.9|165691|165519.2|291
1598834400000|2020-08-31 00:40:00|165779.5|165536.7|165757.4|165548.5|165793|165615.9|165673.3|165521.8|373
1598834700000|2020-08-31 00:45:00|165775.5|165552|165688.6|165558.6|165797|165594.7|165675.4|165515.1|300
1598835000000|2020-08-31 00:50:00|165689.9|165559.9|165711.6|165581.6|165826.8|165623.7|165673.2|165519.1|311
1598835300000|2020-08-31 00:55:00|165712.8|165582.8|165789.2|165566.9|165831.4|165618.2|165688|165486.3|320
1598835600000|2020-08-31 01:00:00|165738.9|165608.9|165864.6|165651.8|165921|165710.6|165738.9|165561.7|481
1598835900000|2020-08-31 01:05:00|165862.1|165654.1|166001.6|165778|166053.5|165832.4|165811.1|165626.3|853
1598836200000|2020-08-31 01:10:00|165992.6|165784|165997|165786.9|166051.4|165841.8|165945.9|165755.3|553
1598836500000|2020-08-31 01:15:00|165997.2|165756.5|165944.5|165689.1|166014|165768.4|165813.8|165633.7|530
1598836800000|2020-08-31 01:20:00|165872.6|165742.6|165906.9|165647.9|165989.5|165762.9|165810.3|165618.3|485
1598837100000|2020-08-31 01:25:00|165891.7|165650.8|165839.5|165709.5|165933.7|165713.7|165750.8|165571.6|340
1598837400000|2020-08-31 01:30:00|165841|165711|165992.9|165729.9|166051.6|165829.5|165760.6|165559|363
1598837700000|2020-08-31 01:35:00|165917|165787|165801.2|165671.2|166058.4|165834.2|165790.6|165604.7|433
1598838000000|2020-08-31 01:40:00|165792.2|165662.2|165783.5|165565.5|165875.3|165689.9|165732.3|165543.5|339
1598838300000|2020-08-31 01:45:00|165788.1|165584.5|165782.6|165548.4|165821.8|165627.7|165688.8|165532.4|372
1598838600000|2020-08-31 01:50:00|165722.5|165592.5|165712.1|165582.1|165804.9|165625.6|165706|165543.7|296
1598838900000|2020-08-31 01:55:00|165710.8|165580.8|165599.3|165469.3|165780.1|165603|165563.8|165418.8|411
1598839200000|2020-08-31 02:00:00|165598.9|165468.9|165641.1|165511.1|165736.4|165537.5|165570.4|165415.5|397
1598839500000|2020-08-31 02:05:00|165643.2|165513.2|165719.4|165461.8|165747.7|165540.2|165628.7|165460.2|300
1598839800000|2020-08-31 02:10:00|165710.9|165471.2|165692.1|165492.1|165725.2|165527.8|165628.2|165456.2|287
1598840100000|2020-08-31 02:15:00|165655.5|165525.5|165647.1|165517.1|165759|165536.9|165596.6|165447|299
1598840400000|2020-08-31 02:20:00|165639.7|165509.7|165650.4|165520.4|165727.7|165542.8|165629.5|165462.2|273
1598840700000|2020-08-31 02:25:00|165641.9|165511.9|165645.1|165515.1|165786|165537|165622.4|165455.2|261
1598841000000|2020-08-31 02:30:00|165649.4|165519.4|165589.5|165459.5|165721.9|165526.8|165582.6|165418.6|332
1598841300000|2020-08-31 02:35:00|165591.3|165461.3|165668.6|165538.6|165739.3|165557.3|165563|165425.6|330
1598841600000|2020-08-31 02:40:00|165666.9|165536.9|165666.5|165536.5|165689.7|165559.7|165625.4|165509.4|347
1598841900000|2020-08-31 02:45:00|165660.2|165530.2|165609.7|165479.7|165681.5|165551.5|165580.1|165450.1|297
1598842200000|2020-08-31 02:50:00|165609.2|165479.2|165610.8|165480.8|165645.4|165504.3|165566.3|165436.3|387
1598842500000|2020-08-31 02:55:00|165612.3|165482.3|165601.2|165471.2|165683.3|165508.7|165557.5|165448.6|346
1598842800000|2020-08-31 03:00:00|165601.5|165471.5|165627.2|165497.2|165647.5|165517.5|165589.2|165459.2|367
1598843100000|2020-08-31 03:05:00|165628.4|165498.4|165608.1|165478.1|165693.2|165552.1|165579.4|165475.3|300
1598843400000|2020-08-31 03:10:00|165607.9|165477.9|165652.4|165522.4|165680|165530|165568.6|165462.5|274
1598843700000|2020-08-31 03:15:00|165647.8|165517.8|165647.5|165517.5|165666.3|165536.3|165612.4|165488.6|272
1598844000000|2020-08-31 03:20:00|165649.4|165519.4|165634|165504|165675.8|165545.8|165609.4|165496|219
1598844300000|2020-08-31 03:25:00|165630.9|165500.9|165644.2|165514.2|165673.4|165543.4|165608|165491.7|216
1598844600000|2020-08-31 03:30:00|165633.9|165503.9|165646.4|165516.4|165717.5|165526.1|165622.5|165470.6|291
1598844900000|2020-08-31 03:35:00|165645.7|165515.7|165647.5|165517.5|165674.6|165526.4|165612.7|165474.1|262
1598845200000|2020-08-31 03:40:00|165644.2|165514.2|165633.5|165503.5|165736.2|165560.7|165577.9|165473|270
1598845500000|2020-08-31 03:45:00|165632.1|165502.1|165593.9|165463.9|165695.7|165518|165586.6|165456.6|271
1598845800000|2020-08-31 03:50:00|165598.8|165468.8|165592.6|165462.6|165674.2|165500.8|165564.7|165445.1|342
1598846100000|2020-08-31 03:55:00|165593.7|165463.7|165592.1|165462.1|165665.6|165491.6|165556.1|165431.2|288
1598846400000|2020-08-31 04:00:00|165600.7|165470.7|165597.5|165467.5|165685.4|165488.5|165562.4|165450.5|248
1598846700000|2020-08-31 04:05:00|165603|165473|165597.4|165467.4|165628.8|165498.8|165583.2|165453.2|243
1598847000000|2020-08-31 04:10:00|165596.9|165466.9|165652.5|165522.5|165669|165527.9|165588|165463.2|249
1598847300000|2020-08-31 04:15:00|165647.7|165517.7|165661.4|165531.4|165680.1|165550.1|165628.2|165498.2|235
1598847600000|2020-08-31 04:20:00|165662.7|165532.7|165665.2|165535.2|165757.1|165554|165646.9|165497.8|241
1598847900000|2020-08-31 04:25:00|165670.4|165540.4|165654.5|165524.5|165707.8|165550.1|165637.8|165490.3|255
1598848200000|2020-08-31 04:30:00|165693|165477|165638.4|165508.4|165718.2|165545.6|165619.9|165477|244
1598848500000|2020-08-31 04:35:00|165641|165511|165731.8|165522.5|165752.5|165579.4|165633|165489.8|269
1598848800000|2020-08-31 04:40:00|165733.6|165526.7|165672.9|165542.9|165755.6|165569.1|165658.5|165493.1|240
1598849100000|2020-08-31 04:45:00|165673|165543|165816.3|165576.6|165839.9|165635.4|165659.1|165495.3|214
1598849400000|2020-08-31 04:50:00|165817.2|165572.8|165810.2|165680.2|165916.4|165731.7|165748.2|165567.9|374
1598849700000|2020-08-31 04:55:00|165811.4|165681.4|165859.9|165729.9|165936.9|165741.8|165797.5|165633.8|249
1598850000000|2020-08-31 05:00:00|165931.3|165700.1|165933.1|165803.1|165968.3|165838.3|165865.5|165698.9|491
1598850300000|2020-08-31 05:05:00|165935.8|165805.8|165790|165660|165940.6|165810.6|165774.8|165639.2|382
1598850600000|2020-08-31 05:10:00|165791.1|165661.1|165830.7|165700.7|165855.3|165725.3|165749.5|165603.2|413
1598850900000|2020-08-31 05:15:00|165835.3|165705.3|165803|165673|165848.8|165718.8|165728.5|165598.5|439
1598851200000|2020-08-31 05:20:00|165808.2|165678.2|165794.5|165664.5|165808.2|165678.2|165725.8|165572.5|413
1598851500000|2020-08-31 05:25:00|165797.3|165667.3|165812.3|165682.3|165856.6|165726.6|165789.7|165631.1|302
1598851800000|2020-08-31 05:30:00|165812.5|165682.5|165799.1|165669.1|165854.1|165724.1|165785.1|165655.1|363
1598852100000|2020-08-31 05:35:00|165799|165669|165737.9|165607.9|165846.3|165716.3|165724|165594|320
1598852400000|2020-08-31 05:40:00|165738.6|165608.6|165743.4|165613.4|165760.6|165630.6|165719.6|165589.6|312
1598852700000|2020-08-31 05:45:00|165749.5|165619.5|165798.5|165668.5|165804.7|165674.7|165732.6|165602.6|301
1598853000000|2020-08-31 05:50:00|165798.8|165668.8|165853.8|165723.8|165870.2|165740.2|165787.7|165657.7|369
1598853300000|2020-08-31 05:55:00|165858.3|165728.3|165803.7|165673.7|165885.5|165755.5|165772.8|165642.8|408
1598853600000|2020-08-31 06:00:00|165805.5|165675.5|165879.1|165749.1|165891.9|165761.9|165760.5|165630.5|647
1598853900000|2020-08-31 06:05:00|165878.8|165748.8|165970.4|165840.4|166003.5|165873.5|165875.1|165745.1|708
1598854200000|2020-08-31 06:10:00|165984.2|165854.2|166027.9|165937.9|166089|165959|165965|165835|560
1598854500000|2020-08-31 06:15:00|166026.7|165936.7|166239.5|166109.5|166255.8|166125.8|166026.7|165915.6|464
1598854800000|2020-08-31 06:20:00|166237.9|166107.9|166226.6|166136.6|166295.3|166169.8|166208.8|166098.5|650
1598855100000|2020-08-31 06:25:00|166245.1|166155.1|166258.6|166128.6|166294.1|166190.4|166139.1|166009.1|582
1598855400000|2020-08-31 06:30:00|166254.4|166124.4|166173.1|166083.1|166317.7|166227.7|166093.9|166003.9|712
1598855700000|2020-08-31 06:35:00|166173.7|166083.7|166129.4|166039.4|166245.1|166155.1|166125.3|166035.3|733
1598856000000|2020-08-31 06:40:00|166129|166039|166205.9|166115.9|166251.3|166161.3|166121.7|166031.7|742
1598856300000|2020-08-31 06:45:00|166206.4|166116.4|166172.5|166082.5|166350.3|166260.3|166155.8|166065.8|750
1598856600000|2020-08-31 06:50:00|166172|166082|166198.4|166108.4|166254.9|166164.9|166119.4|166029.4|628
1598856900000|2020-08-31 06:55:00|166165.8|166075.8|166075.1|165985.1|166187.3|166097.3|166065.6|165975.6|672
1598857200000|2020-08-31 07:00:00|166074|165984|166208.1|166118.1|166280.9|166190.9|166062.1|165960.2|887
1598857500000|2020-08-31 07:05:00|166206|166116|166200.5|166110.5|166219|166129|166101.4|166011.4|791
1598857800000|2020-08-31 07:10:00|166197.7|166107.7|166193.8|166103.8|166222.3|166132.3|166184.4|166094.4|600
1598858100000|2020-08-31 07:15:00|166193.6|166103.6|166207.9|166117.9|166215.5|166125.5|166044.4|165954.4|867
1598858400000|2020-08-31 07:20:00|166213.5|166123.5|166311.8|166221.8|166322.5|166232.5|166210.2|166120.2|773
1598858700000|2020-08-31 07:25:00|166311.9|166221.9|166179|166089|166412.6|166322.6|166167.5|166077.5|760
1598859000000|2020-08-31 07:30:00|166177.3|166087.3|166288.4|166198.4|166329|166239|166168.3|166078.3|846
1598859300000|2020-08-31 07:35:00|166287.9|166197.9|166182.6|166092.6|166299.4|166209.4|166078.2|165988.2|808
1598859600000|2020-08-31 07:40:00|166186.7|166096.7|166272.7|166182.7|166279.3|166189.3|166108.7|166018.7|805
1598859900000|2020-08-31 07:45:00|166273.3|166183.3|166448.7|166358.7|166461.2|166371.2|166246.5|166156.5|835
1598860200000|2020-08-31 07:50:00|166449|166359|166651.8|166561.8|166691|166601|166431.1|166341.1|812
1598860500000|2020-08-31 07:55:00|166651.2|166561.2|166749.8|166659.8|166750.5|166660.5|166550.8|166460.8|754
1598860800000|2020-08-31 08:00:00|166754.9|166664.9|166840.9|166750.9|166854.9|166764.9|166707.9|166617.9|828
1598861100000|2020-08-31 08:05:00|166840.5|166750.5|166730.2|166640.2|166913|166823|166704.8|166614.8|861
1598861400000|2020-08-31 08:10:00|166726.7|166636.7|166634.6|166544.6|166726.7|166636.7|166599.6|166509.6|745
1598861700000|2020-08-31 08:15:00|166635|166545|166909.4|166819.4|166914.2|166824.2|166633.5|166543.5|724
1598862000000|2020-08-31 08:20:00|166909.1|166819.1|166857.8|166767.8|166915.6|166825.6|166844.3|166754.3|648
1598862300000|2020-08-31 08:25:00|166856.4|166766.4|166790.2|166700.2|166877.6|166787.6|166763.7|166673.7|723
1598862600000|2020-08-31 08:30:00|166788|166698|166868.1|166778.1|166881|166791|166788|166698|739
1598862900000|2020-08-31 08:35:00|166866.9|166776.9|166842.2|166752.2|166887.5|166797.5|166841.4|166751.4|685
1598863200000|2020-08-31 08:40:00|166841.9|166751.9|166850.1|166760.1|166894.3|166804.3|166828.5|166738.5|665
1598863500000|2020-08-31 08:45:00|166849.3|166759.3|166728.9|166638.9|166858.2|166768.2|166690.2|166600.2|692
1598863800000|2020-08-31 08:50:00|166729.1|166639.1|166808|166718|166878.7|166788.7|166727.8|166637.8|715
1598864100000|2020-08-31 08:55:00|166808.2|166718.2|166778.7|166688.7|166822.7|166732.7|166764.2|166674.2|846
1598864400000|2020-08-31 09:00:00|166779|166689|166776.7|166686.7|166803.1|166713.1|166743.7|166653.7|832
1598864700000|2020-08-31 09:05:00|166775.5|166685.5|166805.5|166715.5|166809.9|166719.9|166771.7|166681.7|858
1598865000000|2020-08-31 09:10:00|166806.5|166716.5|166890.5|166800.5|166894.4|166804.4|166797.9|166707.9|721
1598865300000|2020-08-31 09:15:00|166891.1|166801.1|166883.4|166793.4|166901.4|166811.4|166880.8|166790.8|634
1598865600000|2020-08-31 09:20:00|166881.6|166791.6|166805.6|166715.6|166885.7|166795.7|166779.6|166689.6|806
1598865900000|2020-08-31 09:25:00|166806.1|166716.1|166812.3|166722.3|166832|166742|166782.5|166692.5|589
1598866200000|2020-08-31 09:30:00|166810.1|166720.1|166788.8|166698.8|166829.4|166739.4|166785.9|166695.9|623
1598866500000|2020-08-31 09:35:00|166792.8|166702.8|166786.3|166696.3|166796.6|166706.6|166765|166675|797
1598866800000|2020-08-31 09:40:00|166785.1|166695.1|166800.8|166710.8|166828.9|166738.9|166780.6|166690.6|762
1598867100000|2020-08-31 09:45:00|166800.6|166710.6|166842.4|166752.4|166847.5|166757.5|166785.3|166695.3|653
1598867400000|2020-08-31 09:50:00|166841.7|166751.7|166842.4|166752.4|166850.6|166760.6|166811.6|166721.6|591
1598867700000|2020-08-31 09:55:00|166841.1|166751.1|166880.1|166790.1|166909.2|166819.2|166836|166746|756
1598868000000|2020-08-31 10:00:00|166878.8|166788.8|167200|167110|167210.2|167120.2|166878.8|166788.8|857
1598868300000|2020-08-31 10:05:00|167204.4|167114.4|167306.1|167216.1|167362.1|167272.1|167201.3|167111.3|756
1598868600000|2020-08-31 10:10:00|167304.9|167214.9|167408.2|167318.2|167456.3|167366.3|167302|167212|688
1598868900000|2020-08-31 10:15:00|167406.8|167316.8|167362.2|167272.2|167427.5|167337.5|167325.3|167235.3|680
1598869200000|2020-08-31 10:20:00|167361.5|167271.5|167387.9|167297.9|167391.8|167301.8|167256.6|167166.6|711
1598869500000|2020-08-31 10:25:00|167386|167296|167455.6|167365.6|167477.2|167387.2|167383|167293|740
1598869800000|2020-08-31 10:30:00|167456.3|167366.3|167375.7|167285.7|167475.4|167385.4|167355.9|167265.9|664
1598870100000|2020-08-31 10:35:00|167374|167284|167444.1|167354.1|167462.7|167372.7|167371.4|167281.4|712
1598870400000|2020-08-31 10:40:00|167444.9|167354.9|167335.7|167245.7|167453.9|167363.9|167309.2|167219.2|705
1598870700000|2020-08-31 10:45:00|167335.5|167245.5|167278.1|167188.1|167358|167268|167269.8|167179.8|712
1598871000000|2020-08-31 10:50:00|167277.1|167187.1|167355.5|167265.5|167367|167277|167175.6|167085.6|782
1598871300000|2020-08-31 10:55:00|167355.2|167265.2|167381.2|167291.2|167382.7|167292.7|167315.4|167225.4|754
1598871600000|2020-08-31 11:00:00|167379.3|167289.3|167391.8|167301.8|167414.6|167324.6|167347.8|167257.8|910
1598871900000|2020-08-31 11:05:00|167389.3|167299.3|167377.1|167287.1|167421.7|167331.7|167349.5|167259.5|893
1598872200000|2020-08-31 11:10:00|167378.4|167288.4|167117.3|167027.3|167380.4|167290.4|167040.7|166950.7|826
1598872500000|2020-08-31 11:15:00|167118.2|167028.2|167064.3|166974.3|167136.1|167046.1|167052.7|166962.7|775
1598872800000|2020-08-31 11:20:00|167065.1|166975.1|167089.7|166999.7|167091.9|167001.9|166912.7|166822.7|751
1598873100000|2020-08-31 11:25:00|167090.4|167000.4|167165.8|167075.8|167179.1|167089.1|167061.3|166971.3|681
1598873400000|2020-08-31 11:30:00|167165.7|167075.7|167180|167090|167234.7|167144.7|167151.9|167061.9|540
1598873700000|2020-08-31 11:35:00|167183|167093|167188|167098|167197.3|167107.3|167131.1|167041.1|632
1598874000000|2020-08-31 11:40:00|167189.2|167099.2|167116|167026|167229.5|167139.5|167114.1|167024.1|798
1598874300000|2020-08-31 11:45:00|167116.4|167026.4|167116.2|167026.2|167124.6|167034.6|167108.7|167018.7|661
1598874600000|2020-08-31 11:50:00|167116.8|167026.8|167136.2|167046.2|167138.6|167048.6|167111.2|167021.2|601
1598874900000|2020-08-31 11:55:00|167135.5|167045.5|167157|167027|167219.6|167129.6|167113.4|167023.4|677
1598875200000|2020-08-31 12:00:00|167156.8|167026.8|167326.3|167236.3|167349.1|167259.1|167154.7|167024.7|848
1598875500000|2020-08-31 12:05:00|167322.8|167232.8|167162.2|167072.2|167373.4|167283.4|167162.2|167072.2|807
1598875800000|2020-08-31 12:10:00|167162.6|167072.6|167216.8|167126.8|167272.3|167182.3|167054.6|166964.6|861
1598876100000|2020-08-31 12:15:00|167217.1|167127.1|167353.9|167263.9|167369.5|167279.4|167208.3|167118.3|843
1598876400000|2020-08-31 12:20:00|167358.3|167268.3|167357.4|167267.4|167373.1|167283.1|167318.7|167228.7|959
1598876700000|2020-08-31 12:25:00|167357.2|167267.2|167600.5|167510.5|167631.8|167541.8|167346.1|167256.1|928
1598877000000|2020-08-31 12:30:00|167591.4|167501.4|167630.1|167540.1|167649.9|167559.9|167550.6|167460.6|903
1598877300000|2020-08-31 12:35:00|167629.9|167539.9|167795|167705|167816.7|167726.7|167610|167520|858
1598877600000|2020-08-31 12:40:00|167794.6|167704.6|167802.9|167712.9|167856.4|167766.4|167740.1|167650.1|929
1598877900000|2020-08-31 12:45:00|167804.8|167714.8|167576.7|167486.7|167814.4|167724.4|167570.4|167480.4|891
1598878200000|2020-08-31 12:50:00|167577.5|167487.5|167681.1|167591.1|167688.1|167598.1|167552.6|167462.6|930
1598878500000|2020-08-31 12:55:00|167688.8|167598.8|167778.6|167688.6|167862.7|167772.7|167681.3|167591.3|934
1598878800000|2020-08-31 13:00:00|167778.3|167688.3|167858.7|167768.7|167898.7|167808.7|167775.4|167685.4|827
1598879100000|2020-08-31 13:05:00|167855.7|167765.7|167861.5|167771.5|167885.2|167795.2|167705.1|167615.1|845
1598879400000|2020-08-31 13:10:00|167861.7|167771.7|167934.5|167844.5|167977.2|167887.2|167856.1|167766.1|871
1598879700000|2020-08-31 13:15:00|167936.3|167846.3|167884.9|167794.9|167936.3|167846.3|167739.1|167649.1|936
1598880000000|2020-08-31 13:20:00|167885|167795|167892.9|167802.9|167982.2|167892.2|167778.2|167688.2|923
1598880300000|2020-08-31 13:25:00|167897.3|167807.3|168005|167915|168131.7|168041.7|167896.3|167806.3|1024
1598880600000|2020-08-31 13:30:00|168003.5|167913.5|168167.8|168077.8|168231.1|168141.1|167955|167865|1048
1598880900000|2020-08-31 13:35:00|168171.3|168081.3|168200.1|168110.1|168211.9|168121.9|168157.4|168067.4|1030
1598881200000|2020-08-31 13:40:00|168200.9|168110.9|168271.3|168181.3|168282.1|168192.1|168166|168076|929
1598881500000|2020-08-31 13:45:00|168271.8|168181.8|168564.3|168474.3|168616.8|168526.8|168247.9|168157.9|999
1598881800000|2020-08-31 13:50:00|168565|168475|168522.1|168432.1|168619.9|168529.9|168485.6|168395.6|983
1598882100000|2020-08-31 13:55:00|168522.4|168432.4|168376.4|168286.4|168527.5|168437.5|168370|168280|938
1598882400000|2020-08-31 14:00:00|168376|168286|168428.7|168338.7|168596|168506|168376|168286|988
1598882700000|2020-08-31 14:05:00|168429.7|168339.7|168510|168420|168572.6|168482.6|168426.4|168336.4|942
1598883000000|2020-08-31 14:10:00|168509.4|168419.4|168790.4|168700.4|168802.4|168712.4|168502.3|168412.3|1008
1598883300000|2020-08-31 14:15:00|168791.6|168701.6|168880.4|168790.4|168964.7|168874.7|168758.5|168668.5|888
1598883600000|2020-08-31 14:20:00|168878.3|168788.3|168986.1|168896.1|169048.8|168958.8|168869.4|168772.5|1021
1598883900000|2020-08-31 14:25:00|168991.2|168901.2|169082.6|168952.6|169097.9|169006.4|168895.8|168805.8|1013
1598884200000|2020-08-31 14:30:00|169076.8|168946.8|168823|168733|169076.8|168974|168806|168716|1066
1598884500000|2020-08-31 14:35:00|168821|168731|168741.8|168651.8|168900.7|168810.7|168741|168651|1094
1598884800000|2020-08-31 14:40:00|168742.5|168652.5|168760.7|168670.7|168783.2|168693.2|168660.1|168570.1|1045
1598885100000|2020-08-31 14:45:00|168760.8|168670.8|168702.7|168612.7|168779|168689|168650.3|168560.3|924
1598885400000|2020-08-31 14:50:00|168695.1|168605.1|168742.4|168652.4|168776.9|168686.9|168609.2|168519.2|964
1598885700000|2020-08-31 14:55:00|168742.6|168652.6|169389.3|169299.3|169508.2|169418.2|168741.6|168651.6|1080
1598886000000|2020-08-31 15:00:00|169386.8|169296.8|169323.4|169233.4|169568.6|169478.6|169305.9|169215.9|1042
1598886300000|2020-08-31 15:05:00|169320.7|169230.7|169417.6|169327.6|169431.2|169341.2|169251.6|169161.6|942
1598886600000|2020-08-31 15:10:00|169417.5|169327.5|169713.1|169623.1|169726.1|169636.1|169417|169327|1070
1598886900000|2020-08-31 15:15:00|169715.5|169625.5|169425.7|169335.7|169715.5|169625.5|169421.5|169331.5|891
1598887200000|2020-08-31 15:20:00|169426|169336|169580.3|169490.3|169648.2|169558.2|169370.2|169280.2|1042
1598887500000|2020-08-31 15:25:00|169580.1|169490.1|169779.5|169689.5|169810.9|169720.9|169577.7|169487.7|942
1598887800000|2020-08-31 15:30:00|169783.1|169693.1|169765|169675|169837.8|169747.8|169717.4|169627.4|867
1598888100000|2020-08-31 15:35:00|169766.1|169676.1|169583.7|169493.7|169768|169678|169490.3|169400.3|938
1598888400000|2020-08-31 15:40:00|169584.1|169494.1|169547|169457|169641|169532|169533.3|169443.3|919
1598888700000|2020-08-31 15:45:00|169545.6|169455.6|169276.6|169146.6|169580.7|169490.7|169275.8|169146.6|929
1598889000000|2020-08-31 15:50:00|169272.7|169142.7|169165.8|169075.8|169278|169171.4|169103.1|169013.1|977
1598889300000|2020-08-31 15:55:00|169166.6|169076.6|169200.1|169110.1|169221.8|169131.8|169078.1|168988.1|880
1598889600000|2020-08-31 16:00:00|169199.5|169109.5|169346.9|169256.9|169424.8|169334.8|169199.5|169109.5|950
1598889900000|2020-08-31 16:05:00|169347|169257|169224.9|169134.9|169355.5|169265.5|169106.2|169000.1|856
1598890200000|2020-08-31 16:10:00|169231.5|169141.5|169202.8|169112.8|169231.5|169141.5|169110.6|169015.8|752
1598890500000|2020-08-31 16:15:00|169202.2|169112.2|169033.4|168943.4|169214.2|169124.2|169032|168942|791
1598890800000|2020-08-31 16:20:00|169037.5|168947.5|169121.4|169031.4|169149.2|169052.2|168960.5|168869.4|841
1598891100000|2020-08-31 16:25:00|169121.7|169031.7|169213.2|169123.2|169226.3|169136.3|169118.7|169028.7|759
1598891400000|2020-08-31 16:30:00|169212.5|169122.5|169307.9|169217.9|169385.3|169268|169200.8|169110.8|780
1598891700000|2020-08-31 16:35:00|169307.8|169217.8|169347.6|169257.6|169371.1|169263.8|169260.3|169170.3|788
1598892000000|2020-08-31 16:40:00|169345.1|169255.1|169532.6|169402.6|169555.8|169436.1|169345.1|169237.4|869
1598892300000|2020-08-31 16:45:00|169532.4|169402.4|169542.3|169452.3|169614.4|169484.4|169496.6|169402|712
1598892600000|2020-08-31 16:50:00|169541.5|169451.5|169426.3|169336.3|169566.4|169476.4|169394.6|169304.6|686
1598892900000|2020-08-31 16:55:00|169428.1|169338.1|169329.2|169239.2|169484.1|169394.1|169317.6|169227.6|718
1598893200000|2020-08-31 17:00:00|169327.6|169237.6|169439|169349|169527.3|169426.4|169324.6|169234.6|888
1598893500000|2020-08-31 17:05:00|169440.4|169350.4|169406.1|169316.1|169454.2|169364.2|169391|169283.1|610
1598893800000|2020-08-31 17:10:00|169406|169316|169415.7|169325.7|169419.3|169329.3|169406|169316|675
1598894100000|2020-08-31 17:15:00|169413.7|169323.7|169417.8|169327.8|169444.1|169335.1|169397.1|169305.3|673
1598894400000|2020-08-31 17:20:00|169418|169328|169439.2|169349.2|169480.3|169390.3|169411.9|169321.9|483
1598894700000|2020-08-31 17:25:00|169438.9|169348.9|169351.1|169261.1|169451.5|169361.5|169280.3|169190.3|565
1598895000000|2020-08-31 17:30:00|169352.1|169262.1|169271.4|169181.4|169503.1|169394.5|169191.9|169080.4|754
1598895300000|2020-08-31 17:35:00|169271.3|169181.3|169258.8|169168.8|169449|169332.5|169246|169156|689
1598895600000|2020-08-31 17:40:00|169258.9|169168.9|169250.8|169160.8|169269.5|169179.5|169172.7|169082.7|619
1598895900000|2020-08-31 17:45:00|169249.7|169159.7|169248.3|169158.3|169263.7|169171.6|169237.1|169132.3|540
1598896200000|2020-08-31 17:50:00|169248|169158|169339.5|169209.5|169342.3|169217.6|169239.6|169149.1|682
1598896500000|2020-08-31 17:55:00|169340|169210|169474.5|169384.5|169543.3|169413.3|169315.8|169209|860
1598896800000|2020-08-31 18:00:00|169479.1|169389.1|169671|169581|169789.4|169670|169479.1|169389.1|758
1598897100000|2020-08-31 18:05:00|169672.4|169582.4|169599.6|169509.6|169695.2|169589.8|169586.9|169479.5|742
1598897400000|2020-08-31 18:10:00|169601|169511|169571.5|169481.5|169633.3|169515.5|169511.4|169405.1|721
1598897700000|2020-08-31 18:15:00|169570.3|169480.3|169560.9|169430.9|169578.8|169480.5|169466.9|169368.6|721
1598898000000|2020-08-31 18:20:00|169560.8|169430.8|169521.2|169391.2|169585.5|169474.7|169495.2|169390.3|748
1598898300000|2020-08-31 18:25:00|169523.1|169393.1|169541.2|169451.2|169578.3|169465.3|169495.4|169392.6|674
1598898600000|2020-08-31 18:30:00|169542.3|169452.3|169527.6|169437.6|169571.9|169461.4|169521.8|169422|705
1598898900000|2020-08-31 18:35:00|169525.3|169435.3|169451.4|169361.4|169530.5|169440.5|169449.6|169341.3|621
1598899200000|2020-08-31 18:40:00|169450.4|169360.4|169411.8|169281.8|169461.6|169371.6|169382.1|169272.1|670
1598899500000|2020-08-31 18:45:00|169411.9|169281.9|169318.5|169188.5|169426.9|169320.3|169314.4|169184.4|704
1598899800000|2020-08-31 18:50:00|169300.2|169170.2|169197.1|169107.1|169315.9|169212.5|169144.8|169030.5|800
1598900100000|2020-08-31 18:55:00|169193.6|169103.6|169496.4|169366.4|169496.4|169366.4|169190.4|169085|823
1598900400000|2020-08-31 19:00:00|169497.1|169367.1|169436.2|169306.2|169512.7|169382.7|169424|169294|797
1598900700000|2020-08-31 19:05:00|169436.1|169306.1|169414.9|169324.9|169444|169335.8|169377.1|169258.8|802
1598901000000|2020-08-31 19:10:00|169418.7|169328.7|169465.8|169335.8|169466.1|169336.2|169406.5|169296.3|802
1598901300000|2020-08-31 19:15:00|169465.5|169335.5|169460|169330|169493.5|169363.5|169410.4|169298.2|740
1598901600000|2020-08-31 19:20:00|169460.1|169330.1|169430.3|169340.3|169463.1|169349.3|169408.6|169298|749
1598901900000|2020-08-31 19:25:00|169430.4|169340.4|169427.4|169337.4|169454.1|169344.3|169396.5|169296.5|803
1598902200000|2020-08-31 19:30:00|169430.6|169340.6|169528.8|169398.8|169542|169424.6|169424.1|169307|699
1598902500000|2020-08-31 19:35:00|169528.5|169398.5|169533|169403|169537.8|169407.8|169461.1|169348.8|591
1598902800000|2020-08-31 19:40:00|169529.4|169399.4|169479.1|169349.1|169538.3|169422.2|169430.4|169300.4|747
1598903100000|2020-08-31 19:45:00|169478.7|169348.7|169500.9|169370.9|169506.2|169383.8|169369.2|169275.5|793
1598903400000|2020-08-31 19:50:00|169507.8|169377.8|169622.8|169492.8|169627.7|169497.7|169462.8|169355.7|857
1598903700000|2020-08-31 19:55:00|169625.2|169495.2|169604.4|169474.4|169658.1|169528.1|169542.8|169412.8|898
1598904000000|2020-08-31 20:00:00|169584.7|169454.7|169530.5|169400.5|169600.9|169482.2|169474.1|169344.1|785
1598904300000|2020-08-31 20:05:00|169530.3|169400.3|169516.1|169386.1|169562.2|169442.7|169498.9|169374.1|486
1598904600000|2020-08-31 20:10:00|169520.2|169390.2|169539.5|169409.5|169555.1|169449.8|169487.2|169376|259
1598904900000|2020-08-31 20:15:00|169536.7|169406.7|169539.1|169409.1|169583.9|169453.9|169536.1|169406.1|373
1598905200000|2020-08-31 20:20:00|169533.2|169403.2|169533.1|169403.1|169572.2|169460|169522.7|169399.8|337
1598905500000|2020-08-31 20:25:00|169533|169403|169509.3|169379.3|169533|169405|169476.1|169372.5|404
1598905800000|2020-08-31 20:30:00|169507.8|169377.8|169553|169423|169563.1|169433.1|169496.7|169367.3|460
1598906100000|2020-08-31 20:35:00|169555.4|169425.4|169484.2|169354.2|169555.5|169425.5|169471.7|169341.7|344
1598906400000|2020-08-31 20:40:00|169481.4|169351.4|169427.4|169337.4|169481.4|169351.4|169416|169312.1|340
1598906700000|2020-08-31 20:45:00|169429.1|169339.1|169456.1|169326.1|169477|169353.4|169410.3|169294.3|348
1598907000000|2020-08-31 20:50:00|169450.1|169320.1|169469.1|169339.1|169475.8|169345.8|169435.5|169305.5|266
1598907300000|2020-08-31 20:55:00|169452.6|169322.6|169485|169355|169557.6|169373.9|169431.3|169301.3|431
1598907600000|2020-08-31 21:00:00|169485.4|169355.4|169414.3|169151.3|169540.3|169355.4|169401.7|169138.7|32
1598907900000|2020-08-31 21:05:00|169506.5|169243.5|169473|169210|169613.3|169350.3|169355.3|169092.3|122
1598908200000|2020-08-31 21:10:00|169484.5|169221.5|169452.9|169189.9|169628.5|169365.5|169413.3|169150.3|202
1598908500000|2020-08-31 21:15:00|169459.6|169196.6|169484|169221|169650.5|169387.5|169415.5|169152.5|191
1598908800000|2020-08-31 21:20:00|169500.9|169237.9|169361.7|169098.7|169595|169332|169361.7|169098.7|245
1598909100000|2020-08-31 21:25:00|169462.5|169199.5|169481.8|169218.8|169645.7|169382.7|169394.3|169131.3|134
1598909400000|2020-08-31 21:30:00|169476.2|169213.2|169521|169258|169622.6|169359.6|169428.8|169165.8|993
1598909700000|2020-08-31 21:35:00|169495.3|169232.3|169532.4|169269.4|169599.8|169336.8|169432.2|169169.2|1178
1598910000000|2020-08-31 21:40:00|169528|169265|169483.1|169220.1|169596.7|169333.7|169425.7|169162.7|1186
1598910300000|2020-08-31 21:45:00|169460.7|169197.7|169519.6|169256.6|169596.2|169333.2|169376.1|169113.1|1159
1598910600000|2020-08-31 21:50:00|169558.3|169295.3|169500.3|169237.3|169597.1|169334.1|169336.7|169073.7|1186
1598910900000|2020-08-31 21:55:00|169484.6|169221.6|169534.6|169271.6|169584.3|169321.3|169363.9|169100.9|1193
1598911200000|2020-08-31 22:00:00|169524.7|169261.7|169763.4|169500.4|169841.7|169578.7|169480.9|169217.9|568
1598911500000|2020-08-31 22:05:00|169776.1|169513.1|169758.8|169495.8|169862.5|169599.5|169619.8|169356.8|412
1598911800000|2020-08-31 22:10:00|169767.4|169504.4|169587.8|169324.8|169882|169619|169587.1|169324.1|491
1598912100000|2020-08-31 22:15:00|169594.7|169331.7|169667.9|169404.9|169748.6|169485.6|169537.5|169274.5|394
1598912400000|2020-08-31 22:20:00|169645.4|169382.4|169717.9|169454.9|169748.9|169485.9|169645.4|169382.4|466
1598912700000|2020-08-31 22:25:00|169718.9|169455.9|169723.8|169460.8|169766.5|169503.5|169648.1|169385.1|494
1598913000000|2020-08-31 22:30:00|169723|169460|169673|169410|169763.2|169500.2|169466.8|169203.8|554
1598913300000|2020-08-31 22:35:00|169650.5|169387.5|169634|169371|169811.5|169548.5|169559.7|169296.7|813
1598913600000|2020-08-31 22:40:00|169634.8|169371.8|169712.1|169449.1|169732.4|169469.4|169573.9|169310.9|623
1598913900000|2020-08-31 22:45:00|169712.7|169449.7|169555|169292|169766.3|169503.3|169501.5|169238.5|554
1598914200000|2020-08-31 22:50:00|169546|169283|169582.3|169319.3|169753.7|169490.7|169493.8|169230.8|484
1598914500000|2020-08-31 22:55:00|169545.4|169282.4|169678.3|169415.3|169729.9|169466.9|169472.9|169209.9|463
1598914800000|2020-08-31 23:00:00|169678.4|169415.4|169651.4|169388.4|169706.7|169443.7|169581.5|169318.5|711
1598915100000|2020-08-31 23:05:00|169646.1|169383.1|169601.4|169338.4|169730|169467|169537.8|169305.5|713
1598915400000|2020-08-31 23:10:00|169598.9|169335.9|169693.7|169430.7|169701.6|169467.8|169515.2|169296.4|441
1598915700000|2020-08-31 23:15:00|169684.7|169421.7|169596.6|169379.1|169689.8|169449.8|169572|169327.8|411
1598916000000|2020-08-31 23:20:00|169596.4|169382.4|169668.8|169444.1|169708.4|169471.3|169555.8|169317.4|535
1598916300000|2020-08-31 23:25:00|169669.4|169446.4|169652.6|169441.5|169706.1|169495.1|169574.8|169351.7|360
1598916600000|2020-08-31 23:30:00|169685|169422|169598.2|169389.8|169689.4|169456|169538.7|169354.1|413
1598916900000|2020-08-31 23:35:00|169598.5|169391.6|169534.8|169404.8|169648.2|169473.1|169518.2|169339|450
1598917200000|2020-08-31 23:40:00|169516.2|169386.2|169610.7|169397.8|169662.3|169464.7|169495.1|169323|542
1598917500000|2020-08-31 23:45:00|169624.4|169403.7|169551.3|169421.3|169668.1|169470.2|169551.3|169372.5|616
1598917800000|2020-08-31 23:50:00|169547.6|169417.6|169577|169447|169633.7|169478.1|169521.1|169336.4|639
1598918100000|2020-08-31 23:55:00|169577.5|169447.5|169584.2|169454.2|169655.4|169468.2|169540.3|169349.7|724
1598918400000|2020-09-01 00:00:00|169569.3|169439.3|169293.8|169060.9|169648.8|169439.3|169264.1|169007.5|697
1598918700000|2020-09-01 00:05:00|169297.2|169059.7|169151.5|168924|169310.6|169114.9|169100.7|168907.2|558
1598919000000|2020-09-01 00:10:00|169155.4|168925.2|169133.9|168874.2|169255.3|169058.3|169088.1|168864.5|546
1598919300000|2020-09-01 00:15:00|169136.3|168873.3|169317.6|169105.8|169363.4|169150.1|169094.8|168869.8|460
1598919600000|2020-09-01 00:20:00|169279|169149|169305.5|169175.5|169432.7|169241.2|169249.6|169070.9|497
1598919900000|2020-09-01 00:25:00|169341.2|169139.3|169392.9|169158.2|169492.9|169301.1|169304.1|169134.9|507
1598920200000|2020-09-01 00:30:00|169369|169167|169244.9|169114.9|169372.3|169190.8|169225.4|169057.4|343
1598920500000|2020-09-01 00:35:00|169245.7|169115.7|169238.2|169108.2|169293.3|169118.5|169228.9|169062.5|275
1598920800000|2020-09-01 00:40:00|169239.6|169109.6|169390.4|169139.8|169403.6|169204.1|169236.2|169064.4|297
1598921100000|2020-09-01 00:45:00|169389.7|169139|169233.8|169103.8|169406.7|169207.4|169219|169029.5|416
1598921400000|2020-09-01 00:50:00|169230.4|169100.4|169323.7|169193.7|169376.7|169205.6|169220.4|169035.3|359
1598921700000|2020-09-01 00:55:00|169326|169196|169307.3|169177.3|169397.7|169207.5|169291.3|169096.1|610
1598922000000|2020-09-01 01:00:00|169349.7|169138.1|169108.7|168978.7|169349.7|169179|169099.4|168951.3|502
1598922300000|2020-09-01 01:05:00|169107.4|168977.4|169108.9|168978.9|169118|168988|169091.6|168961.6|224
1598922600000|2020-09-01 01:10:00|169109.2|168979.2|169109.7|168979.7|169123.3|168993.3|169077|168947|267
1598922900000|2020-09-01 01:15:00|169105|168975|169049.3|168919.3|169119.3|168989.3|169034.9|168870.2|275
1598923200000|2020-09-01 01:20:00|169048|168918|169058.9|168928.9|169146.5|168955.8|169010.4|168866.4|539
1598923500000|2020-09-01 01:25:00|169067.2|168937.2|169064.2|168934.2|169085.6|168955.6|169045.4|168915.4|366
1598923800000|2020-09-01 01:30:00|169064.6|168934.6|169040.2|168910.2|169069.9|168939.9|169014.6|168884.6|420
1598924100000|2020-09-01 01:35:00|169038.8|168908.8|168920.5|168790.5|169048.9|168918.9|168907.9|168777.9|477
1598924400000|2020-09-01 01:40:00|168916.7|168786.7|168904|168774|168934.7|168804.7|168873.2|168743.2|362
1598924700000|2020-09-01 01:45:00|168899.2|168769.2|168906.8|168776.8|168933.4|168803.4|168872.8|168742.8|370
1598925000000|2020-09-01 01:50:00|168905.2|168775.2|168875.2|168745.2|168916|168786|168859.6|168729.6|369
1598925300000|2020-09-01 01:55:00|168880|168750|168712.9|168582.9|168920.7|168779|168703.3|168502.3|623
1598925600000|2020-09-01 02:00:00|168766.3|168503.3|168637.3|168507.3|168771.7|168605.8|168579.2|168449.2|613
1598925900000|2020-09-01 02:05:00|168638.1|168508.1|168658.7|168528.7|168689.3|168557|168614.9|168472.8|571
1598926200000|2020-09-01 02:10:00|168658.5|168528.5|168650.5|168520.5|168734.8|168551.6|168633.4|168473.4|425
1598926500000|2020-09-01 02:15:00|168638.1|168508.1|168675.6|168545.6|168755.7|168561.5|168637|168474.5|476
1598926800000|2020-09-01 02:20:00|168726.5|168502.2|168645.9|168515.9|168726.5|168551.3|168641.4|168476.2|348
1598927100000|2020-09-01 02:25:00|168645.8|168515.8|168673|168543|168681.3|168551.3|168633.5|168503.5|452
1598927400000|2020-09-01 02:30:00|168669|168539|168666.8|168536.8|168706.7|168576.7|168635.8|168505.8|427
1598927700000|2020-09-01 02:35:00|168666.7|168536.7|168458.9|168328.9|168683|168553|168445.8|168294.5|511
1598928000000|2020-09-01 02:40:00|168456.5|168326.5|168367.5|168237.5|168551.8|168421.8|168367.5|168237.5|553
1598928300000|2020-09-01 02:45:00|168369.1|168239.1|168441.7|168311.7|168443.3|168313.3|168351|168221|451
1598928600000|2020-09-01 02:50:00|168434.6|168304.6|168365.9|168235.9|168572.4|168357.8|168363.6|168233.6|508
1598928900000|2020-09-01 02:55:00|168367.1|168237.1|168391.4|168261.4|168419.1|168289.1|168364.5|168234.5|419
1598929200000|2020-09-01 03:00:00|168395.6|168265.6|168504.2|168374.2|168582.5|168392.9|168377.9|168247.9|483
1598929500000|2020-09-01 03:05:00|168502.9|168372.9|168467.3|168337.3|168609.7|168421.1|168441.3|168271.8|409
1598929800000|2020-09-01 03:10:00|168468.7|168338.7|168478|168348|168526|168357.2|168464.5|168294.2|318
1598930100000|2020-09-01 03:15:00|168476.8|168346.8|168417.1|168287.1|168522|168357.9|168412.3|168282.3|377
1598930400000|2020-09-01 03:20:00|168418.1|168288.1|168337.4|168207.4|168451.3|168321.3|168329.6|168158.1|540
1598930700000|2020-09-01 03:25:00|168339.9|168209.9|168342.9|168212.9|168417.6|168240.3|168306.3|168152.9|383
1598931000000|2020-09-01 03:30:00|168344.2|168214.2|168427.8|168209.2|168448.5|168267|168328.3|168145.4|518
1598931300000|2020-09-01 03:35:00|168385|168255|168379.9|168249.9|168465.6|168275.9|168337|168160.6|397
1598931600000|2020-09-01 03:40:00|168383.3|168253.3|168266.5|168136.5|168438.8|168266.4|168254.3|168096.6|493
1598931900000|2020-09-01 03:45:00|168263.1|168133.1|168272.1|168142.1|168331.5|168161.6|168251.2|168072.9|406
1598932200000|2020-09-01 03:50:00|168274.1|168144.1|168264.6|168134.6|168359.4|168180.2|168250.3|168078.9|342
1598932500000|2020-09-01 03:55:00|168264|168134|168259.3|168129.3|168300.1|168136.6|168238.8|168069.6|248
1598932800000|2020-09-01 04:00:00|168266.6|168136.6|168255.9|168125.9|168266.6|168136.6|168239.3|168109.3|244
1598933100000|2020-09-01 04:05:00|168256.7|168126.7|168308.8|168178.8|168322.5|168192.5|168225|168061.2|253
1598933400000|2020-09-01 04:10:00|168306.6|168176.6|168272.7|168142.7|168315.6|168185.6|168248.7|168118.7|344
1598933700000|2020-09-01 04:15:00|168287.1|168157.1|168281.4|168151.4|168333|168191.8|168259|168088.1|330
1598934000000|2020-09-01 04:20:00|168282.9|168152.9|168327.8|168197.8|168389|168209.6|168271.9|168108.8|351
1598934300000|2020-09-01 04:25:00|168327.7|168197.7|168285.2|168155.2|168373.9|168197.7|168262.6|168074.3|327
1598934600000|2020-09-01 04:30:00|168285.5|168155.5|168271.9|168141.9|168354.8|168195.7|168239|168104.4|476
1598934900000|2020-09-01 04:35:00|168270.8|168140.8|168295|168165|168366.2|168200.4|168254.9|168112.4|353
1598935200000|2020-09-01 04:40:00|168293.8|168163.8|168308.2|168099.1|168339.1|168186.7|168268.3|168090.7|368
1598935500000|2020-09-01 04:45:00|168306.3|168098.7|168330.2|168126.6|168361.9|168198.3|168267.6|168089.6|395
1598935800000|2020-09-01 04:50:00|168294|168164|168301.9|168171.9|168408|168223.4|168280.9|168114.6|425
1598936100000|2020-09-01 04:55:00|168299.5|168169.5|168331.8|168201.8|168396.5|168231.1|168299.5|168133.5|385
1598936400000|2020-09-01 05:00:00|168332.7|168202.7|168317.2|168187.2|168371.7|168204.1|168262.4|168132.4|421
1598936700000|2020-09-01 05:05:00|168318.1|168188.1|168277.3|168147.3|168319.8|168189.8|168258.4|168128.4|423
1598937000000|2020-09-01 05:10:00|168274.4|168144.4|168283.8|168153.8|168288.9|168158.9|168260.8|168130.8|272
1598937300000|2020-09-01 05:15:00|168287.4|168157.4|168305.2|168175.2|168328.9|168198.9|168234.9|168129.3|375
1598937600000|2020-09-01 05:20:00|168303.2|168173.2|168296.5|168166.5|168319.6|168189.6|168216.5|168086.5|602
1598937900000|2020-09-01 05:25:00|168297.4|168167.4|168280.3|168150.3|168316.6|168186.6|168266.9|168136.9|458
1598938200000|2020-09-01 05:30:00|168279|168149|168042.8|167912.8|168317.8|168187.8|168003.9|167873.9|517
1598938500000|2020-09-01 05:35:00|168042.4|167912.4|168041.9|167911.9|168137.6|168007.6|168006.7|167876.7|505
1598938800000|2020-09-01 05:40:00|168042.6|167912.6|168065.4|167935.4|168145.4|168015.4|168030.5|167900.5|485
1598939100000|2020-09-01 05:45:00|168065.3|167935.3|167961.2|167831.2|168072.8|167942.8|167945.2|167815.2|485
1598939400000|2020-09-01 05:50:00|167961.4|167831.4|167972.8|167842.8|167977.9|167847.9|167958.7|167828.7|332
1598939700000|2020-09-01 05:55:00|167972.2|167842.2|167993.9|167863.9|168009.1|167879.1|167961.5|167831.5|512
1598940000000|2020-09-01 06:00:00|167992.4|167862.4|168178.4|168048.4|168479.9|168217.3|167945.1|167815.1|922
1598940300000|2020-09-01 06:05:00|168165.7|168035.7|168300|168170|168501.1|168239|168132.1|168002.1|939
1598940600000|2020-09-01 06:10:00|168307.4|168177.4|168409.1|168279.1|168651|168432|168307.1|168177.1|791
1598940900000|2020-09-01 06:15:00|168406.3|168276.3|168455.7|168325.7|168636.9|168484.4|168396.9|168266.9|872
1598941200000|2020-09-01 06:20:00|168454.2|168324.2|168467.6|168337.6|168636.7|168506.7|168445.9|168315.9|850
1598941500000|2020-09-01 06:25:00|168465.6|168335.6|168529.1|168399.1|168579.8|168449.8|168452|168322|739
1598941800000|2020-09-01 06:30:00|168533.4|168403.4|168331.9|168241.9|168656.8|168533|168317.4|168223.1|878
1598942100000|2020-09-01 06:35:00|168331.5|168241.5|168249.4|168159.4|168397.5|168285.7|168227.2|168137.2|705
1598942400000|2020-09-01 06:40:00|168249|168159|168191.4|168101.4|168292.5|168201.3|168138.5|168027.2|743
1598942700000|2020-09-01 06:45:00|168191.6|168101.6|167931.8|167841.8|168193.2|168103.2|167819.5|167729.5|850
1598943000000|2020-09-01 06:50:00|167933.2|167843.2|168068.6|167978.6|168075|167979.2|167888.1|167798.1|769
1598943300000|2020-09-01 06:55:00|168071.8|167981.8|168070.8|167940.8|168175.9|168085.9|168032.4|167940.8|807
1598943600000|2020-09-01 07:00:00|168093.4|167963.4|168067.9|167977.9|168183.6|168093.6|168022.9|167898.7|970
1598943900000|2020-09-01 07:05:00|168073.3|167983.3|168065.7|167975.7|168077.8|167987.8|167899.5|167809.5|892
1598944200000|2020-09-01 07:10:00|168067|167977|168163.8|168033.8|168408.1|168298.7|167984.9|167894.9|909
1598944500000|2020-09-01 07:15:00|168168|168038|168222.1|168132.1|168242.1|168152.1|168111.7|168021.7|830
1598944800000|2020-09-01 07:20:00|168219.5|168129.5|168143.5|168053.5|168230.9|168140.9|168001.2|167911.2|821
1598945100000|2020-09-01 07:25:00|168144.4|168054.4|168269.3|168179.3|168303.1|168213.1|168130.7|168040.7|744
1598945400000|2020-09-01 07:30:00|168269|168179|168231.3|168141.3|168310.9|168220.9|168153|168063|704
1598945700000|2020-09-01 07:35:00|168229.2|168139.2|168115.2|168025.2|168237.1|168147.1|168105.3|168015.3|831
1598946000000|2020-09-01 07:40:00|168116.4|168026.4|167965.8|167875.8|168117.4|168027.4|167950.6|167860.6|820
1598946300000|2020-09-01 07:45:00|167966.9|167876.9|167781.6|167691.6|167979.4|167889.4|167768.6|167678.6|687
1598946600000|2020-09-01 07:50:00|167781.7|167691.7|167576.2|167486.2|167781.8|167691.8|167561|167471|763
1598946900000|2020-09-01 07:55:00|167577.1|167487.1|167463.7|167373.7|167577.6|167487.6|167428.6|167338.6|780
1598947200000|2020-09-01 08:00:00|167465.3|167375.3|167490.8|167400.8|167545.8|167455.8|167461.7|167371.7|704
1598947500000|2020-09-01 08:05:00|167490.7|167400.7|167235.6|167145.6|167499.3|167409.3|167230.2|167140.2|825
1598947800000|2020-09-01 08:10:00|167227.9|167137.9|167137.1|167047.1|167278.1|167188.1|167120|167030|736
1598948100000|2020-09-01 08:15:00|167137.3|167047.3|167213.1|167123.1|167263.3|167173.3|167121|167031|830
1598948400000|2020-09-01 08:20:00|167213.2|167123.2|167159.8|167069.8|167260.8|167170.8|167156.9|167066.9|778
1598948700000|2020-09-01 08:25:00|167159.5|167069.5|167183.4|167093.4|167248.7|167158.7|167123.9|167033.9|640
1598949000000|2020-09-01 08:30:00|167183.8|167093.8|167379.3|167289.3|167425.7|167335.7|167181.5|167091.5|711
1598949300000|2020-09-01 08:35:00|167379.7|167289.7|167414.6|167324.6|167479.8|167389.8|167301.3|167211.3|863
1598949600000|2020-09-01 08:40:00|167401.5|167311.5|167360.9|167270.9|167504.8|167414.8|167318.9|167228.9|917
1598949900000|2020-09-01 08:45:00|167360.4|167270.4|167179.2|167089.2|167431.4|167341.4|167160|167070|886
1598950200000|2020-09-01 08:50:00|167179.4|167089.4|167186.1|167096.1|167192.8|167102.8|167093.2|167003.2|765
1598950500000|2020-09-01 08:55:00|167186.2|167096.2|167063.3|166933.3|167311.6|167221.6|167059.5|166929.5|653
1598950800000|2020-09-01 09:00:00|167041.6|166951.6|167116.3|167026.3|167166.6|167076.6|166862|166772|833
1598951100000|2020-09-01 09:05:00|167112.8|167022.8|167135.8|167045.8|167279.8|167189.8|167053.7|166963.7|973
1598951400000|2020-09-01 09:10:00|167134.1|167044.1|167132.1|167042.1|167233.7|167143.7|167024.2|166934.2|811
1598951700000|2020-09-01 09:15:00|167131.9|167041.9|167128|167038|167213.1|167123.1|167113.7|167023.7|864
1598952000000|2020-09-01 09:20:00|167124.9|167034.9|167209.6|167119.6|167258|167168|167033.6|166943.6|795
1598952300000|2020-09-01 09:25:00|167204|167114|167282.7|167192.7|167308.3|167218.3|167156|167066|791
1598952600000|2020-09-01 09:30:00|167281.5|167191.5|167160.8|167070.8|167359.9|167269.9|167120.3|167030.3|597
1598952900000|2020-09-01 09:35:00|167158.3|167068.3|167231.4|167141.4|167289.3|167199.3|167130.5|167040.5|889
1598953200000|2020-09-01 09:40:00|167238.1|167148.1|167243.3|167153.3|167319.1|167224.3|167181.3|167091.3|933
1598953500000|2020-09-01 09:45:00|167243.1|167153.1|167278.1|167188.1|167362.3|167250.9|167189.1|167099.1|911
1598953800000|2020-09-01 09:50:00|167277.7|167187.7|167412.5|167322.5|167412.6|167322.6|167270|167180|740
1598954100000|2020-09-01 09:55:00|167412.1|167322.1|167520|167430|167532.1|167442.1|167395.7|167305.7|805
1598954400000|2020-09-01 10:00:00|167516.1|167426.1|167249.2|167159.2|167556.5|167466.5|167221.6|167131.6|793
1598954700000|2020-09-01 10:05:00|167250.1|167160.1|167185.1|167095.1|167278.6|167188.6|167150.4|167060.4|765
1598955000000|2020-09-01 10:10:00|167185.2|167095.2|166980.7|166890.7|167219.4|167129.4|166945.3|166855.3|795
1598955300000|2020-09-01 10:15:00|166980|166890|166931.4|166841.4|167131.3|167041.3|166926.5|166836.5|722
1598955600000|2020-09-01 10:20:00|166932.7|166842.7|166899.4|166809.4|166956.3|166866.3|166871.5|166781.5|776
1598955900000|2020-09-01 10:25:00|166898.1|166808.1|166579.7|166489.7|166931.4|166841.4|166561|166471|929
1598956200000|2020-09-01 10:30:00|166588.4|166498.4|166660.9|166570.9|166741.8|166651.8|166490.5|166400.5|830
1598956500000|2020-09-01 10:35:00|166661|166571|166801.1|166711.1|166831.4|166741.4|166652|166562|889
1598956800000|2020-09-01 10:40:00|166800.3|166710.3|166634.5|166544.5|166804.6|166714.6|166583.3|166493.3|748
1598957100000|2020-09-01 10:45:00|166637.3|166547.3|166578.1|166488.1|166661.4|166571.4|166521.3|166431.3|808
1598957400000|2020-09-01 10:50:00|166580.3|166490.3|166385.8|166295.8|166588|166498|166361.1|166271.1|849
1598957700000|2020-09-01 10:55:00|166385.4|166295.4|166510.8|166420.8|166524.2|166434.2|166362.4|166272.4|938
1598958000000|2020-09-01 11:00:00|166518.8|166428.8|166436.7|166346.7|166532.6|166442.6|166370.5|166280.5|905
1598958300000|2020-09-01 11:05:00|166436.5|166346.5|166500.7|166410.7|166511.2|166421.2|166365.6|166275.6|823
1598958600000|2020-09-01 11:10:00|166504.4|166414.4|166589|166499|166593.4|166503.4|166419.2|166329.2|809
1598958900000|2020-09-01 11:15:00|166588.4|166498.4|166460.8|166370.8|166595.6|166505.6|166450.8|166360.8|896
1598959200000|2020-09-01 11:20:00|166460|166370|166751.9|166661.9|166755.8|166665.8|166451|166361|812
1598959500000|2020-09-01 11:25:00|166752.9|166662.9|166666.1|166576.1|166785|166695|166642.6|166552.6|794
1598959800000|2020-09-01 11:30:00|166668.3|166578.3|166733.2|166643.2|166748.9|166658.9|166556|166466|810
1598960100000|2020-09-01 11:35:00|166739.4|166649.4|166478.4|166388.4|166772.8|166682.8|166472.4|166382.4|827
1598960400000|2020-09-01 11:40:00|166479.2|166389.2|166622.2|166532.2|166692.4|166602.4|166478|166388|895
1598960700000|2020-09-01 11:45:00|166617.1|166527.1|166603.1|166513.1|166661|166571|166598.8|166508.8|755
1598961000000|2020-09-01 11:50:00|166604.3|166514.3|166674.7|166584.7|166716.1|166626.1|166604.3|166514.3|673
1598961300000|2020-09-01 11:55:00|166674.8|166584.8|166558.2|166468.2|166694.9|166604.9|166509.8|166419.8|814
1598961600000|2020-09-01 12:00:00|166569.9|166479.9|166528.1|166438.1|166587.6|166497.6|166442.7|166352.7|934
1598961900000|2020-09-01 12:05:00|166530|166440|166510.5|166420.5|166547.1|166457.1|166463.5|166373.5|823
1598962200000|2020-09-01 12:10:00|166510|166420|166438.9|166348.9|166537.6|166447.6|166426.2|166336.2|768
1598962500000|2020-09-01 12:15:00|166436.5|166346.5|166332.2|166242.2|166506.1|166416.1|166287.4|166197.4|895
1598962800000|2020-09-01 12:20:00|166328.3|166238.3|166310.2|166220.2|166385.7|166295.7|166245.8|166155.8|897
1598963100000|2020-09-01 12:25:00|166310.6|166220.6|166319.3|166229.3|166321.7|166231.7|166276.2|166186.2|849
1598963400000|2020-09-01 12:30:00|166318.2|166228.2|166204.4|166114.4|166371.2|166281.2|166201.4|166111.4|805
1598963700000|2020-09-01 12:35:00|166203.4|166113.4|166020.1|165930.1|166211.7|166121.7|165959.9|165869.9|1021
1598964000000|2020-09-01 12:40:00|166037.9|165947.9|165887.8|165797.8|166039.1|165949.1|165875.6|165785.6|886
1598964300000|2020-09-01 12:45:00|165888.2|165798.2|165691.5|165601.5|165888.2|165798.2|165585.8|165495.8|840
1598964600000|2020-09-01 12:50:00|165690.7|165600.7|165915.9|165825.9|165941|165851|165679.7|165589.7|942
1598964900000|2020-09-01 12:55:00|165916.8|165826.8|165856.5|165766.5|165927.5|165837.5|165761.7|165671.7|955
1598965200000|2020-09-01 13:00:00|165856.8|165766.8|166026.4|165936.4|166109.1|166019.1|165825.8|165735.8|1032
1598965500000|2020-09-01 13:05:00|166025|165935|166174.3|166084.3|166217.2|166127.2|165978.5|165888.5|1051
1598965800000|2020-09-01 13:10:00|166174.6|166084.6|166108.1|166018.1|166217.9|166127.9|166082.8|165992.8|1038
1598966100000|2020-09-01 13:15:00|166109.2|166019.2|166204.9|166114.9|166287.4|166197.4|166096.3|166006.3|1023
1598966400000|2020-09-01 13:20:00|166205|166115|166258.2|166168.2|166318.6|166228.6|165995.8|165905.8|1014
1598966700000|2020-09-01 13:25:00|166258.5|166168.5|166113.4|166023.4|166258.5|166168.5|166025.6|165935.6|935
1598967000000|2020-09-01 13:30:00|166109.9|166019.9|166379.5|166289.5|166421.4|166331.4|166109.9|166019.9|1045
1598967300000|2020-09-01 13:35:00|166388.1|166298.1|166434.7|166344.7|166544.7|166454.7|166325.9|166235.9|1024
1598967600000|2020-09-01 13:40:00|166433.6|166343.6|166473.3|166343.3|166486.2|166356.8|166335.9|166245.9|843
1598967900000|2020-09-01 13:45:00|166476.2|166346.2|166282.5|166192.5|166476.2|166346.2|166199.5|166109.5|975
1598968200000|2020-09-01 13:50:00|166291|166201|166410|166320|166442.3|166352.3|166281.5|166191.5|1086
1598968500000|2020-09-01 13:55:00|166410.5|166320.5|166386|166256|166417.2|166322|166330.2|166240.2|902
1598968800000|2020-09-01 14:00:00|166392.6|166262.6|166482.7|166392.7|166522.3|166432.3|166223.5|166129.3|1076
1598969100000|2020-09-01 14:05:00|166487.2|166397.2|166629.5|166539.5|166668.2|166578.2|166410.5|166320.5|1017
1598969400000|2020-09-01 14:10:00|166624.4|166534.4|166457.3|166367.3|166738.7|166648.7|166457.3|166367.3|1037
1598969700000|2020-09-01 14:15:00|166482.3|166392.3|166355.4|166265.4|166542|166452|166269.2|166179.2|998
1598970000000|2020-09-01 14:20:00|166355.7|166265.7|166439.3|166349.3|166481.6|166391.6|166245.2|166155.2|898
1598970300000|2020-09-01 14:25:00|166439.2|166349.2|166598.4|166508.4|166657.6|166567.6|166439.2|166349.2|818
1598970600000|2020-09-01 14:30:00|166599.9|166509.9|166670.2|166580.2|166793.7|166703.7|166583.8|166493.8|994
1598970900000|2020-09-01 14:35:00|166669.8|166579.8|166529|166439|166671|166581|166512.7|166422.7|730
1598971200000|2020-09-01 14:40:00|166529.3|166439.3|166607.6|166517.6|166621.6|166531.6|166512.1|166412.8|742
1598971500000|2020-09-01 14:45:00|166607.9|166517.9|166428.9|166338.9|166612.1|166522.1|166357.9|166267.9|917
1598971800000|2020-09-01 14:50:00|166422.6|166332.6|166328|166238|166436.9|166346.9|166254.5|166164.5|921
1598972100000|2020-09-01 14:55:00|166327.8|166237.8|166264.1|166174.1|166337|166247|166158.8|166068.8|999
1598972400000|2020-09-01 15:00:00|166262.8|166172.8|166276.7|166186.7|166284|166194|166192|166102|910
1598972700000|2020-09-01 15:05:00|166278.4|166188.4|166380.5|166290.5|166411.2|166321.2|166274.7|166184.7|764
1598973000000|2020-09-01 15:10:00|166380.2|166290.2|166446.9|166356.9|166523.9|166433.9|166380.1|166290.1|937
1598973300000|2020-09-01 15:15:00|166446.5|166356.5|166372.4|166282.4|166453.1|166363.1|166362.8|166272.8|843
1598973600000|2020-09-01 15:20:00|166372.5|166282.5|166350.1|166260.1|166481.1|166391.1|166310|166207.9|783
1598973900000|2020-09-01 15:25:00|166350.3|166260.3|166390.4|166300.4|166405.3|166315.3|166348.2|166258.2|674
1598974200000|2020-09-01 15:30:00|166390.2|166300.2|166398|166308|166419.9|166329.9|166356|166266|662
1598974500000|2020-09-01 15:35:00|166393.8|166303.8|166410.1|166320.1|166417.1|166327.1|166377.5|166287.5|868
1598974800000|2020-09-01 15:40:00|166409.9|166319.9|166407|166317|166415.1|166325.1|166369.7|166279.7|1018
1598975100000|2020-09-01 15:45:00|166406.8|166316.8|166478.2|166388.2|166516.8|166426.8|166394|166304|839
1598975400000|2020-09-01 15:50:00|166477|166387|166425.5|166335.5|166479.4|166389.4|166382.1|166292.1|750
1598975700000|2020-09-01 15:55:00|166425.3|166335.3|166384.3|166294.3|166466.2|166376.2|166380.4|166290.4|714
1598976000000|2020-09-01 16:00:00|166393.7|166303.7|166529.5|166439.5|166685.6|166579.9|166389.3|166299.3|893
1598976300000|2020-09-01 16:05:00|166529.4|166439.4|166484.3|166394.3|166531.5|166441.5|166443.8|166353.8|790
1598976600000|2020-09-01 16:10:00|166490|166400|166461.8|166371.8|166499.8|166409.8|166434.5|166344.5|751
1598976900000|2020-09-01 16:15:00|166464.7|166374.7|166466.5|166376.5|166471.2|166381.2|166455.7|166365.7|703
1598977200000|2020-09-01 16:20:00|166466.7|166376.7|166497.8|166407.8|166517.8|166427.8|166457.3|166367.3|615
1598977500000|2020-09-01 16:25:00|166498.3|166408.3|166528.4|166438.4|166571.2|166481.2|166493.5|166403.5|784
1598977800000|2020-09-01 16:30:00|166527.4|166437.4|166632.9|166542.9|166635.5|166545.5|166527.4|166437.4|724
1598978100000|2020-09-01 16:35:00|166632.2|166542.2|166673.9|166583.9|166695.8|166605.8|166625.3|166535.3|653
1598978400000|2020-09-01 16:40:00|166675.6|166585.6|166701.4|166611.4|166723.4|166633.4|166663.2|166573.2|751
1598978700000|2020-09-01 16:45:00|166703.3|166613.3|166660.1|166570.1|166704.6|166614.6|166648.4|166558.4|736
1598979000000|2020-09-01 16:50:00|166659.1|166569.1|166728|166638|166732.1|166642.1|166649.7|166559.7|930
1598979300000|2020-09-01 16:55:00|166727.9|166637.9|166903.5|166813.5|166952.7|166849.5|166690.3|166600.3|898
1598979600000|2020-09-01 17:00:00|166938.6|166808.6|166923.4|166833.4|166946.3|166856.3|166890.5|166799|892
1598979900000|2020-09-01 17:05:00|166923.2|166833.2|167186.5|167096.5|167195.5|167101.1|166908.2|166818.2|884
1598980200000|2020-09-01 17:10:00|167185.5|167095.5|167087.9|166997.9|167362.6|167247.7|167055|166965|876
1598980500000|2020-09-01 17:15:00|167085.1|166995.1|167017.8|166927.8|167107.3|167017.3|167006|166916|672
1598980800000|2020-09-01 17:20:00|167016.5|166926.5|166882.4|166792.4|167037.1|166931.7|166862|166772|676
1598981100000|2020-09-01 17:25:00|166881.2|166791.2|166887.5|166797.5|166980.7|166850.7|166796.9|166690.5|695
1598981400000|2020-09-01 17:30:00|166884.2|166794.2|166827.1|166737.1|166900.9|166809.7|166771.2|166681.2|717
1598981700000|2020-09-01 17:35:00|166829|166739|166812.7|166722.7|166834.8|166744.8|166780.6|166690.6|752
1598982000000|2020-09-01 17:40:00|166812.4|166722.4|166804.2|166714.2|166826.5|166722.8|166668.3|166559.5|793
1598982300000|2020-09-01 17:45:00|166806|166716|167012.1|166922.1|167015.9|166925.9|166795|166705|785
1598982600000|2020-09-01 17:50:00|167014.2|166924.2|166940.1|166850.1|167015.9|166925.9|166934.1|166844.1|672
1598982900000|2020-09-01 17:55:00|166940.6|166850.6|166856.4|166766.4|166947.5|166857.5|166771.7|166681.7|705
1598983200000|2020-09-01 18:00:00|166850.9|166760.9|166755.8|166665.8|166857.5|166767.5|166741.7|166638.5|656
1598983500000|2020-09-01 18:05:00|166756|166666|166792.6|166702.6|166813.8|166715.6|166743.8|166642.2|485
1598983800000|2020-09-01 18:10:00|166793|166703|166791|166701|166814.3|166706.7|166703.5|166591|649
1598984100000|2020-09-01 18:15:00|166791.3|166701.3|166738|166608|166814.3|166711.7|166738|166608|598
1598984400000|2020-09-01 18:20:00|166739.3|166609.3|166734.1|166604.1|166767.4|166637.4|166731.6|166601.6|623
1598984700000|2020-09-01 18:25:00|166732.8|166602.8|166735|166605|166756.2|166632.7|166712.2|166592.5|652
1598985000000|2020-09-01 18:30:00|166736.6|166606.6|166714.3|166624.3|166742.5|166638.1|166708.7|166598.2|447
1598985300000|2020-09-01 18:35:00|166714.8|166624.8|166757.1|166627.1|166761.1|166635.3|166695.9|166585.2|556
1598985600000|2020-09-01 18:40:00|166762.3|166632.3|166960.6|166830.6|166964.5|166849.7|166743.5|166613.5|703
1598985900000|2020-09-01 18:45:00|166929.4|166839.4|166896.6|166766.6|166951.5|166849|166800.3|166670.3|775
1598986200000|2020-09-01 18:50:00|166896.7|166766.7|167015.9|166925.9|167037.5|166933.3|166845.7|166731.5|813
1598986500000|2020-09-01 18:55:00|167016.3|166926.3|166942.7|166812.7|167105|166993.6|166909.6|166798.3|707
1598986800000|2020-09-01 19:00:00|166950|166820|166953.4|166863.4|167023.5|166893.5|166935.8|166816.7|672
1598987100000|2020-09-01 19:05:00|166952.9|166862.9|166922.4|166832.4|166956.4|166866.4|166902.9|166794.3|629
1598987400000|2020-09-01 19:10:00|166922.8|166832.8|167133.8|167003.8|167135.2|167025|166916.3|166815.9|692
1598987700000|2020-09-01 19:15:00|167106.2|167016.2|167015.5|166885.5|167115.2|167016.8|166980.7|166850.7|647
1598988000000|2020-09-01 19:20:00|167016|166886|166846.6|166716.6|167026.2|166910.1|166838.6|166708.6|698
1598988300000|2020-09-01 19:25:00|166847.1|166717.1|166882.3|166792.3|166908|166797.6|166825.5|166695.5|659
1598988600000|2020-09-01 19:30:00|166882.1|166792.1|166905.2|166775.2|166907.6|166799|166877.2|166759.1|585
1598988900000|2020-09-01 19:35:00|166905.1|166775.1|166838.4|166708.4|166905.7|166775.7|166830.6|166700.6|627
1598989200000|2020-09-01 19:40:00|166839.1|166709.1|166781.1|166691.1|166841|166737.4|166752.8|166661.2|736
1598989500000|2020-09-01 19:45:00|166781|166691|166793.1|166703.1|166811.4|166709.5|166762.3|166672.3|806
1598989800000|2020-09-01 19:50:00|166795|166705|166770|166680|166803.1|166705.5|166766.4|166655.9|714
1598990100000|2020-09-01 19:55:00|166770.2|166680.2|166679|166549|166799.3|166709.3|166638.2|166508.2|855
1598990400000|2020-09-01 20:00:00|166654.8|166564.8|166601.6|166511.6|166674.8|166577.1|166584.4|166475.6|750
1598990700000|2020-09-01 20:05:00|166602.5|166512.5|166598.4|166508.4|166605.2|166515.2|166586.6|166496.6|461
1598991000000|2020-09-01 20:10:00|166597.6|166507.6|166614.2|166484.2|166618.3|166520|166591.7|166481.5|302
1598991300000|2020-09-01 20:15:00|166616|166486|166648.4|166518.4|166661.4|166539.3|166588.8|166468.1|351
1598991600000|2020-09-01 20:20:00|166648.9|166518.9|166653.1|166523.1|166665.5|166554.1|166627|166516.4|171
1598991900000|2020-09-01 20:25:00|166648.3|166518.3|166648.7|166518.7|166667|166552.3|166620.8|166509.8|253
1598992200000|2020-09-01 20:30:00|166648.4|166518.4|166634.9|166504.9|166650.9|166542.3|166617|166487|331
1598992500000|2020-09-01 20:35:00|166633.6|166503.6|166612.8|166482.8|166640.5|166510.5|166587.7|166468.3|349
1598992800000|2020-09-01 20:40:00|166611.1|166481.1|166586.4|166456.4|166617.4|166487.4|166554.2|166424.2|297
1598993100000|2020-09-01 20:45:00|166582.9|166452.9|166520.9|166390.9|166610.7|166480.7|166486.9|166356.9|288
1598993400000|2020-09-01 20:50:00|166527|166397|166523.9|166433.9|166548.2|166436.4|166480.9|166350.9|283
1598993700000|2020-09-01 20:55:00|166541.6|166411.6|166543.6|166413.6|166619.9|166450|166506.8|166298.1|404
1598994000000|2020-09-01 21:00:00|166589.4|166326.4|166775.5|166512.5|166788.8|166525.8|166587.7|166324.7|59
1598994300000|2020-09-01 21:05:00|166826|166563|166615|166352|166864.7|166601.7|166591.8|166328.8|297
1598994600000|2020-09-01 21:10:00|166605.6|166342.6|166641.2|166378.2|166695.9|166432.9|166553.5|166290.5|276
1598994900000|2020-09-01 21:15:00|166664.6|166401.6|166694.9|166431.9|166719.4|166456.4|166574.6|166311.6|170
1598995200000|2020-09-01 21:20:00|166697.8|166434.8|166754.1|166491.1|166766.1|166513.5|166632.1|166369.1|194
1598995500000|2020-09-01 21:25:00|166706.7|166443.7|166651.9|166388.9|166763.1|166500.1|166637.4|166374.4|132
1598995800000|2020-09-01 21:30:00|166655.2|166392.2|166636|166384.6|166754.5|166491.5|166632.7|166369.7|608
1598996100000|2020-09-01 21:35:00|166673|166410|166720.3|166457.3|166754.5|166491.5|166598.5|166389|121
1598996400000|2020-09-01 21:40:00|166721.2|166458.2|166629|166366|166754.5|166491.5|166576.5|166361.7|366
1598996700000|2020-09-01 21:45:00|166722|166459|166464.2|166334.2|166759.9|166496.9|166464.2|166282|397
1598997000000|2020-09-01 21:50:00|166511.4|166298.4|167066.1|166803.1|167245.2|166982.2|166455.6|166275.5|393
1598997300000|2020-09-01 21:55:00|167042.6|166779.6|166750.4|166487.4|167082|166819|166625.7|166362.7|468
1598997600000|2020-09-01 22:00:00|166736.6|166473.6|167027.2|166764.2|167254.6|166991.6|166682.6|166419.6|360
1598997900000|2020-09-01 22:05:00|167025.6|166762.6|166848.4|166585.4|167172.7|166909.7|166521|166258|669
1598998200000|2020-09-01 22:10:00|166844.8|166581.8|166844.6|166581.6|166884.7|166621.7|166790.7|166527.7|461
1598998500000|2020-09-01 22:15:00|166840.6|166577.6|166923|166660|167008.9|166745.9|166835.9|166572.9|654
1598998800000|2020-09-01 22:20:00|166933.7|166670.7|166675.1|166412.1|166940.8|166677.8|166504.5|166241.5|492
1598999100000|2020-09-01 22:25:00|166678.6|166415.6|166668.6|166405.6|166705.7|166442.7|166627|166364|347
1598999400000|2020-09-01 22:30:00|166674|166411|166682|166419|166713.6|166450.6|166634.4|166371.4|277
1598999700000|2020-09-01 22:35:00|166682.3|166419.3|166681.3|166418.3|166721|166458|166658.7|166395.7|291
1599000000000|2020-09-01 22:40:00|166681.1|166418.1|166690|166427|166712.4|166449.4|166671.2|166408.2|248
1599000300000|2020-09-01 22:45:00|166688.3|166425.3|166693.1|166430.1|166709.7|166446.7|166670.1|166407.1|230
1599000600000|2020-09-01 22:50:00|166682.5|166419.5|166664.1|166401.1|166703.3|166440.3|166654.3|166391.3|247
1599000900000|2020-09-01 22:55:00|166671.8|166408.8|166688|166425|166703.6|166440.6|166566|166303|235
1599001200000|2020-09-01 23:00:00|166686|166423|166719.9|166456.9|166738.7|166475.7|166640.2|166377.2|375
1599001500000|2020-09-01 23:05:00|166727.3|166464.3|166671.3|166408.3|166733.3|166470.3|166614.4|166351.4|403
1599001800000|2020-09-01 23:10:00|166675.5|166412.5|166609.9|166346.9|166706.9|166443.9|166587.4|166324.4|427
1599002100000|2020-09-01 23:15:00|166614.2|166351.2|166600.7|166357.3|166676.7|166413.7|166585.8|166330.7|936
1599002400000|2020-09-01 23:20:00|166596.2|166342.3|166581.9|166357.6|166650.2|166401.2|166525.5|166310.9|321
1599002700000|2020-09-01 23:25:00|166580.5|166356|166568.6|166362.9|166597.9|166405.4|166527.4|166322|240
1599003000000|2020-09-01 23:30:00|166567.9|166365.5|166450.5|166320.5|166660|166461.6|166410.6|166237.4|382
1599003300000|2020-09-01 23:35:00|166448.4|166318.4|166435.1|166305.1|166501.4|166329.6|166405.7|166209.7|244
1599003600000|2020-09-01 23:40:00|166434.4|166304.4|166418|166288|166494.5|166321.5|166410.4|166255|291
1599003900000|2020-09-01 23:45:00|166417.6|166287.6|166402.9|166272.9|166446.2|166296.4|166377.5|166238.3|333
1599004200000|2020-09-01 23:50:00|166387.6|166257.6|166382.9|166252.9|166396.5|166266.5|166357.4|166227.4|306
1599004500000|2020-09-01 23:55:00|166383.3|166253.3|166438.3|166196.8|166438.3|166263|166367.6|166196.8|209
1598918400000|2020-09-01 00:00:00|169569.3|169439.3|169293.8|169060.9|169648.8|169439.3|169264.1|169007.5|697
1598918700000|2020-09-01 00:05:00|169297.2|169059.7|169151.5|168924|169310.6|169114.9|169100.7|168907.2|558
1598919000000|2020-09-01 00:10:00|169155.4|168925.2|169133.9|168874.2|169255.3|169058.3|169088.1|168864.5|546
1598919300000|2020-09-01 00:15:00|169136.3|168873.3|169317.6|169105.8|169363.4|169150.1|169094.8|168869.8|460
1598919600000|2020-09-01 00:20:00|169279|169149|169305.5|169175.5|169432.7|169241.2|169249.6|169070.9|497
1598919900000|2020-09-01 00:25:00|169341.2|169139.3|169392.9|169158.2|169492.9|169301.1|169304.1|169134.9|507
1598920200000|2020-09-01 00:30:00|169369|169167|169244.9|169114.9|169372.3|169190.8|169225.4|169057.4|343
1598920500000|2020-09-01 00:35:00|169245.7|169115.7|169238.2|169108.2|169293.3|169118.5|169228.9|169062.5|275
1598920800000|2020-09-01 00:40:00|169239.6|169109.6|169390.4|169139.8|169403.6|169204.1|169236.2|169064.4|297
1598921100000|2020-09-01 00:45:00|169389.7|169139|169233.8|169103.8|169406.7|169207.4|169219|169029.5|416
1598921400000|2020-09-01 00:50:00|169230.4|169100.4|169323.7|169193.7|169376.7|169205.6|169220.4|169035.3|359
1598921700000|2020-09-01 00:55:00|169326|169196|169307.3|169177.3|169397.7|169207.5|169291.3|169096.1|610
1598922000000|2020-09-01 01:00:00|169349.7|169138.1|169108.7|168978.7|169349.7|169179|169099.4|168951.3|502
1598922300000|2020-09-01 01:05:00|169107.4|168977.4|169108.9|168978.9|169118|168988|169091.6|168961.6|224
1598922600000|2020-09-01 01:10:00|169109.2|168979.2|169109.7|168979.7|169123.3|168993.3|169077|168947|267
1598922900000|2020-09-01 01:15:00|169105|168975|169049.3|168919.3|169119.3|168989.3|169034.9|168870.2|275
1598923200000|2020-09-01 01:20:00|169048|168918|169058.9|168928.9|169146.5|168955.8|169010.4|168866.4|539
1598923500000|2020-09-01 01:25:00|169067.2|168937.2|169064.2|168934.2|169085.6|168955.6|169045.4|168915.4|366
1598923800000|2020-09-01 01:30:00|169064.6|168934.6|169040.2|168910.2|169069.9|168939.9|169014.6|168884.6|420
1598924100000|2020-09-01 01:35:00|169038.8|168908.8|168920.5|168790.5|169048.9|168918.9|168907.9|168777.9|477
1598924400000|2020-09-01 01:40:00|168916.7|168786.7|168904|168774|168934.7|168804.7|168873.2|168743.2|362
1598924700000|2020-09-01 01:45:00|168899.2|168769.2|168906.8|168776.8|168933.4|168803.4|168872.8|168742.8|370
1598925000000|2020-09-01 01:50:00|168905.2|168775.2|168875.2|168745.2|168916|168786|168859.6|168729.6|369
1598925300000|2020-09-01 01:55:00|168880|168750|168712.9|168582.9|168920.7|168779|168703.3|168502.3|623
1598925600000|2020-09-01 02:00:00|168766.3|168503.3|168637.3|168507.3|168771.7|168605.8|168579.2|168449.2|613
1598925900000|2020-09-01 02:05:00|168638.1|168508.1|168658.7|168528.7|168689.3|168557|168614.9|168472.8|571
1598926200000|2020-09-01 02:10:00|168658.5|168528.5|168650.5|168520.5|168734.8|168551.6|168633.4|168473.4|425
1598926500000|2020-09-01 02:15:00|168638.1|168508.1|168675.6|168545.6|168755.7|168561.5|168637|168474.5|476
1598926800000|2020-09-01 02:20:00|168726.5|168502.2|168645.9|168515.9|168726.5|168551.3|168641.4|168476.2|348
1598927100000|2020-09-01 02:25:00|168645.8|168515.8|168673|168543|168681.3|168551.3|168633.5|168503.5|452
1598927400000|2020-09-01 02:30:00|168669|168539|168666.8|168536.8|168706.7|168576.7|168635.8|168505.8|427
1598927700000|2020-09-01 02:35:00|168666.7|168536.7|168458.9|168328.9|168683|168553|168445.8|168294.5|511
1598928000000|2020-09-01 02:40:00|168456.5|168326.5|168367.5|168237.5|168551.8|168421.8|168367.5|168237.5|553
1598928300000|2020-09-01 02:45:00|168369.1|168239.1|168441.7|168311.7|168443.3|168313.3|168351|168221|451
1598928600000|2020-09-01 02:50:00|168434.6|168304.6|168365.9|168235.9|168572.4|168357.8|168363.6|168233.6|508
1598928900000|2020-09-01 02:55:00|168367.1|168237.1|168391.4|168261.4|168419.1|168289.1|168364.5|168234.5|419
1598929200000|2020-09-01 03:00:00|168395.6|168265.6|168504.2|168374.2|168582.5|168392.9|168377.9|168247.9|483
1598929500000|2020-09-01 03:05:00|168502.9|168372.9|168467.3|168337.3|168609.7|168421.1|168441.3|168271.8|409
1598929800000|2020-09-01 03:10:00|168468.7|168338.7|168478|168348|168526|168357.2|168464.5|168294.2|318
1598930100000|2020-09-01 03:15:00|168476.8|168346.8|168417.1|168287.1|168522|168357.9|168412.3|168282.3|377
1598930400000|2020-09-01 03:20:00|168418.1|168288.1|168337.4|168207.4|168451.3|168321.3|168329.6|168158.1|540
1598930700000|2020-09-01 03:25:00|168339.9|168209.9|168342.9|168212.9|168417.6|168240.3|168306.3|168152.9|383
1598931000000|2020-09-01 03:30:00|168344.2|168214.2|168427.8|168209.2|168448.5|168267|168328.3|168145.4|518
1598931300000|2020-09-01 03:35:00|168385|168255|168379.9|168249.9|168465.6|168275.9|168337|168160.6|397
1598931600000|2020-09-01 03:40:00|168383.3|168253.3|168266.5|168136.5|168438.8|168266.4|168254.3|168096.6|493
1598931900000|2020-09-01 03:45:00|168263.1|168133.1|168272.1|168142.1|168331.5|168161.6|168251.2|168072.9|406
1598932200000|2020-09-01 03:50:00|168274.1|168144.1|168264.6|168134.6|168359.4|168180.2|168250.3|168078.9|342
1598932500000|2020-09-01 03:55:00|168264|168134|168259.3|168129.3|168300.1|168136.6|168238.8|168069.6|248
1598932800000|2020-09-01 04:00:00|168266.6|168136.6|168255.9|168125.9|168266.6|168136.6|168239.3|168109.3|244
1598933100000|2020-09-01 04:05:00|168256.7|168126.7|168308.8|168178.8|168322.5|168192.5|168225|168061.2|253
1598933400000|2020-09-01 04:10:00|168306.6|168176.6|168272.7|168142.7|168315.6|168185.6|168248.7|168118.7|344
1598933700000|2020-09-01 04:15:00|168287.1|168157.1|168281.4|168151.4|168333|168191.8|168259|168088.1|330
1598934000000|2020-09-01 04:20:00|168282.9|168152.9|168327.8|168197.8|168389|168209.6|168271.9|168108.8|351
1598934300000|2020-09-01 04:25:00|168327.7|168197.7|168285.2|168155.2|168373.9|168197.7|168262.6|168074.3|327
1598934600000|2020-09-01 04:30:00|168285.5|168155.5|168271.9|168141.9|168354.8|168195.7|168239|168104.4|476
1598934900000|2020-09-01 04:35:00|168270.8|168140.8|168295|168165|168366.2|168200.4|168254.9|168112.4|353
1598935200000|2020-09-01 04:40:00|168293.8|168163.8|168308.2|168099.1|168339.1|168186.7|168268.3|168090.7|368
1598935500000|2020-09-01 04:45:00|168306.3|168098.7|168330.2|168126.6|168361.9|168198.3|168267.6|168089.6|395
1598935800000|2020-09-01 04:50:00|168294|168164|168301.9|168171.9|168408|168223.4|168280.9|168114.6|425
1598936100000|2020-09-01 04:55:00|168299.5|168169.5|168331.8|168201.8|168396.5|168231.1|168299.5|168133.5|385
1598936400000|2020-09-01 05:00:00|168332.7|168202.7|168317.2|168187.2|168371.7|168204.1|168262.4|168132.4|421
1598936700000|2020-09-01 05:05:00|168318.1|168188.1|168277.3|168147.3|168319.8|168189.8|168258.4|168128.4|423
1598937000000|2020-09-01 05:10:00|168274.4|168144.4|168283.8|168153.8|168288.9|168158.9|168260.8|168130.8|272
1598937300000|2020-09-01 05:15:00|168287.4|168157.4|168305.2|168175.2|168328.9|168198.9|168234.9|168129.3|375
1598937600000|2020-09-01 05:20:00|168303.2|168173.2|168296.5|168166.5|168319.6|168189.6|168216.5|168086.5|602
1598937900000|2020-09-01 05:25:00|168297.4|168167.4|168280.3|168150.3|168316.6|168186.6|168266.9|168136.9|458
1598938200000|2020-09-01 05:30:00|168279|168149|168042.8|167912.8|168317.8|168187.8|168003.9|167873.9|517
1598938500000|2020-09-01 05:35:00|168042.4|167912.4|168041.9|167911.9|168137.6|168007.6|168006.7|167876.7|505
1598938800000|2020-09-01 05:40:00|168042.6|167912.6|168065.4|167935.4|168145.4|168015.4|168030.5|167900.5|485
1598939100000|2020-09-01 05:45:00|168065.3|167935.3|167961.2|167831.2|168072.8|167942.8|167945.2|167815.2|485
1598939400000|2020-09-01 05:50:00|167961.4|167831.4|167972.8|167842.8|167977.9|167847.9|167958.7|167828.7|332
1598939700000|2020-09-01 05:55:00|167972.2|167842.2|167993.9|167863.9|168009.1|167879.1|167961.5|167831.5|512
1598940000000|2020-09-01 06:00:00|167992.4|167862.4|168178.4|168048.4|168479.9|168217.3|167945.1|167815.1|922
1598940300000|2020-09-01 06:05:00|168165.7|168035.7|168300|168170|168501.1|168239|168132.1|168002.1|939
1598940600000|2020-09-01 06:10:00|168307.4|168177.4|168409.1|168279.1|168651|168432|168307.1|168177.1|791
1598940900000|2020-09-01 06:15:00|168406.3|168276.3|168455.7|168325.7|168636.9|168484.4|168396.9|168266.9|872
1598941200000|2020-09-01 06:20:00|168454.2|168324.2|168467.6|168337.6|168636.7|168506.7|168445.9|168315.9|850
1598941500000|2020-09-01 06:25:00|168465.6|168335.6|168529.1|168399.1|168579.8|168449.8|168452|168322|739
1598941800000|2020-09-01 06:30:00|168533.4|168403.4|168331.9|168241.9|168656.8|168533|168317.4|168223.1|878
1598942100000|2020-09-01 06:35:00|168331.5|168241.5|168249.4|168159.4|168397.5|168285.7|168227.2|168137.2|705
1598942400000|2020-09-01 06:40:00|168249|168159|168191.4|168101.4|168292.5|168201.3|168138.5|168027.2|743
1598942700000|2020-09-01 06:45:00|168191.6|168101.6|167931.8|167841.8|168193.2|168103.2|167819.5|167729.5|850
1598943000000|2020-09-01 06:50:00|167933.2|167843.2|168068.6|167978.6|168075|167979.2|167888.1|167798.1|769
1598943300000|2020-09-01 06:55:00|168071.8|167981.8|168070.8|167940.8|168175.9|168085.9|168032.4|167940.8|807
1598943600000|2020-09-01 07:00:00|168093.4|167963.4|168067.9|167977.9|168183.6|168093.6|168022.9|167898.7|970
1598943900000|2020-09-01 07:05:00|168073.3|167983.3|168065.7|167975.7|168077.8|167987.8|167899.5|167809.5|892
1598944200000|2020-09-01 07:10:00|168067|167977|168163.8|168033.8|168408.1|168298.7|167984.9|167894.9|909
1598944500000|2020-09-01 07:15:00|168168|168038|168222.1|168132.1|168242.1|168152.1|168111.7|168021.7|830
1598944800000|2020-09-01 07:20:00|168219.5|168129.5|168143.5|168053.5|168230.9|168140.9|168001.2|167911.2|821
1598945100000|2020-09-01 07:25:00|168144.4|168054.4|168269.3|168179.3|168303.1|168213.1|168130.7|168040.7|744
1598945400000|2020-09-01 07:30:00|168269|168179|168231.3|168141.3|168310.9|168220.9|168153|168063|704
1598945700000|2020-09-01 07:35:00|168229.2|168139.2|168115.2|168025.2|168237.1|168147.1|168105.3|168015.3|831
1598946000000|2020-09-01 07:40:00|168116.4|168026.4|167965.8|167875.8|168117.4|168027.4|167950.6|167860.6|820
1598946300000|2020-09-01 07:45:00|167966.9|167876.9|167781.6|167691.6|167979.4|167889.4|167768.6|167678.6|687
1598946600000|2020-09-01 07:50:00|167781.7|167691.7|167576.2|167486.2|167781.8|167691.8|167561|167471|763
1598946900000|2020-09-01 07:55:00|167577.1|167487.1|167463.7|167373.7|167577.6|167487.6|167428.6|167338.6|780
1598947200000|2020-09-01 08:00:00|167465.3|167375.3|167490.8|167400.8|167545.8|167455.8|167461.7|167371.7|704
1598947500000|2020-09-01 08:05:00|167490.7|167400.7|167235.6|167145.6|167499.3|167409.3|167230.2|167140.2|825
1598947800000|2020-09-01 08:10:00|167227.9|167137.9|167137.1|167047.1|167278.1|167188.1|167120|167030|736
1598948100000|2020-09-01 08:15:00|167137.3|167047.3|167213.1|167123.1|167263.3|167173.3|167121|167031|830
1598948400000|2020-09-01 08:20:00|167213.2|167123.2|167159.8|167069.8|167260.8|167170.8|167156.9|167066.9|778
1598948700000|2020-09-01 08:25:00|167159.5|167069.5|167183.4|167093.4|167248.7|167158.7|167123.9|167033.9|640
1598949000000|2020-09-01 08:30:00|167183.8|167093.8|167379.3|167289.3|167425.7|167335.7|167181.5|167091.5|711
1598949300000|2020-09-01 08:35:00|167379.7|167289.7|167414.6|167324.6|167479.8|167389.8|167301.3|167211.3|863
1598949600000|2020-09-01 08:40:00|167401.5|167311.5|167360.9|167270.9|167504.8|167414.8|167318.9|167228.9|917
1598949900000|2020-09-01 08:45:00|167360.4|167270.4|167179.2|167089.2|167431.4|167341.4|167160|167070|886
1598950200000|2020-09-01 08:50:00|167179.4|167089.4|167186.1|167096.1|167192.8|167102.8|167093.2|167003.2|765
1598950500000|2020-09-01 08:55:00|167186.2|167096.2|167063.3|166933.3|167311.6|167221.6|167059.5|166929.5|653
1598950800000|2020-09-01 09:00:00|167041.6|166951.6|167116.3|167026.3|167166.6|167076.6|166862|166772|833
1598951100000|2020-09-01 09:05:00|167112.8|167022.8|167135.8|167045.8|167279.8|167189.8|167053.7|166963.7|973
1598951400000|2020-09-01 09:10:00|167134.1|167044.1|167132.1|167042.1|167233.7|167143.7|167024.2|166934.2|811
1598951700000|2020-09-01 09:15:00|167131.9|167041.9|167128|167038|167213.1|167123.1|167113.7|167023.7|864
1598952000000|2020-09-01 09:20:00|167124.9|167034.9|167209.6|167119.6|167258|167168|167033.6|166943.6|795
1598952300000|2020-09-01 09:25:00|167204|167114|167282.7|167192.7|167308.3|167218.3|167156|167066|791
1598952600000|2020-09-01 09:30:00|167281.5|167191.5|167160.8|167070.8|167359.9|167269.9|167120.3|167030.3|597
1598952900000|2020-09-01 09:35:00|167158.3|167068.3|167231.4|167141.4|167289.3|167199.3|167130.5|167040.5|889
1598953200000|2020-09-01 09:40:00|167238.1|167148.1|167243.3|167153.3|167319.1|167224.3|167181.3|167091.3|933
1598953500000|2020-09-01 09:45:00|167243.1|167153.1|167278.1|167188.1|167362.3|167250.9|167189.1|167099.1|911
1598953800000|2020-09-01 09:50:00|167277.7|167187.7|167412.5|167322.5|167412.6|167322.6|167270|167180|740
1598954100000|2020-09-01 09:55:00|167412.1|167322.1|167520|167430|167532.1|167442.1|167395.7|167305.7|805
1598954400000|2020-09-01 10:00:00|167516.1|167426.1|167249.2|167159.2|167556.5|167466.5|167221.6|167131.6|793
1598954700000|2020-09-01 10:05:00|167250.1|167160.1|167185.1|167095.1|167278.6|167188.6|167150.4|167060.4|765
1598955000000|2020-09-01 10:10:00|167185.2|167095.2|166980.7|166890.7|167219.4|167129.4|166945.3|166855.3|795
1598955300000|2020-09-01 10:15:00|166980|166890|166931.4|166841.4|167131.3|167041.3|166926.5|166836.5|722
1598955600000|2020-09-01 10:20:00|166932.7|166842.7|166899.4|166809.4|166956.3|166866.3|166871.5|166781.5|776
1598955900000|2020-09-01 10:25:00|166898.1|166808.1|166579.7|166489.7|166931.4|166841.4|166561|166471|929
1598956200000|2020-09-01 10:30:00|166588.4|166498.4|166660.9|166570.9|166741.8|166651.8|166490.5|166400.5|830
1598956500000|2020-09-01 10:35:00|166661|166571|166801.1|166711.1|166831.4|166741.4|166652|166562|889
1598956800000|2020-09-01 10:40:00|166800.3|166710.3|166634.5|166544.5|166804.6|166714.6|166583.3|166493.3|748
1598957100000|2020-09-01 10:45:00|166637.3|166547.3|166578.1|166488.1|166661.4|166571.4|166521.3|166431.3|808
1598957400000|2020-09-01 10:50:00|166580.3|166490.3|166385.8|166295.8|166588|166498|166361.1|166271.1|849
1598957700000|2020-09-01 10:55:00|166385.4|166295.4|166510.8|166420.8|166524.2|166434.2|166362.4|166272.4|938
1598958000000|2020-09-01 11:00:00|166518.8|166428.8|166436.7|166346.7|166532.6|166442.6|166370.5|166280.5|905
1598958300000|2020-09-01 11:05:00|166436.5|166346.5|166500.7|166410.7|166511.2|166421.2|166365.6|166275.6|823
1598958600000|2020-09-01 11:10:00|166504.4|166414.4|166589|166499|166593.4|166503.4|166419.2|166329.2|809
1598958900000|2020-09-01 11:15:00|166588.4|166498.4|166460.8|166370.8|166595.6|166505.6|166450.8|166360.8|896
1598959200000|2020-09-01 11:20:00|166460|166370|166751.9|166661.9|166755.8|166665.8|166451|166361|812
1598959500000|2020-09-01 11:25:00|166752.9|166662.9|166666.1|166576.1|166785|166695|166642.6|166552.6|794
1598959800000|2020-09-01 11:30:00|166668.3|166578.3|166733.2|166643.2|166748.9|166658.9|166556|166466|810
1598960100000|2020-09-01 11:35:00|166739.4|166649.4|166478.4|166388.4|166772.8|166682.8|166472.4|166382.4|827
1598960400000|2020-09-01 11:40:00|166479.2|166389.2|166622.2|166532.2|166692.4|166602.4|166478|166388|895
1598960700000|2020-09-01 11:45:00|166617.1|166527.1|166603.1|166513.1|166661|166571|166598.8|166508.8|755
1598961000000|2020-09-01 11:50:00|166604.3|166514.3|166674.7|166584.7|166716.1|166626.1|166604.3|166514.3|673
1598961300000|2020-09-01 11:55:00|166674.8|166584.8|166558.2|166468.2|166694.9|166604.9|166509.8|166419.8|814
1598961600000|2020-09-01 12:00:00|166569.9|166479.9|166528.1|166438.1|166587.6|166497.6|166442.7|166352.7|934
1598961900000|2020-09-01 12:05:00|166530|166440|166510.5|166420.5|166547.1|166457.1|166463.5|166373.5|823
1598962200000|2020-09-01 12:10:00|166510|166420|166438.9|166348.9|166537.6|166447.6|166426.2|166336.2|768
1598962500000|2020-09-01 12:15:00|166436.5|166346.5|166332.2|166242.2|166506.1|166416.1|166287.4|166197.4|895
1598962800000|2020-09-01 12:20:00|166328.3|166238.3|166310.2|166220.2|166385.7|166295.7|166245.8|166155.8|897
1598963100000|2020-09-01 12:25:00|166310.6|166220.6|166319.3|166229.3|166321.7|166231.7|166276.2|166186.2|849
1598963400000|2020-09-01 12:30:00|166318.2|166228.2|166204.4|166114.4|166371.2|166281.2|166201.4|166111.4|805
1598963700000|2020-09-01 12:35:00|166203.4|166113.4|166020.1|165930.1|166211.7|166121.7|165959.9|165869.9|1021
1598964000000|2020-09-01 12:40:00|166037.9|165947.9|165887.8|165797.8|166039.1|165949.1|165875.6|165785.6|886
1598964300000|2020-09-01 12:45:00|165888.2|165798.2|165691.5|165601.5|165888.2|165798.2|165585.8|165495.8|840
1598964600000|2020-09-01 12:50:00|165690.7|165600.7|165915.9|165825.9|165941|165851|165679.7|165589.7|942
1598964900000|2020-09-01 12:55:00|165916.8|165826.8|165856.5|165766.5|165927.5|165837.5|165761.7|165671.7|955
1598965200000|2020-09-01 13:00:00|165856.8|165766.8|166026.4|165936.4|166109.1|166019.1|165825.8|165735.8|1032
1598965500000|2020-09-01 13:05:00|166025|165935|166174.3|166084.3|166217.2|166127.2|165978.5|165888.5|1051
1598965800000|2020-09-01 13:10:00|166174.6|166084.6|166108.1|166018.1|166217.9|166127.9|166082.8|165992.8|1038
1598966100000|2020-09-01 13:15:00|166109.2|166019.2|166204.9|166114.9|166287.4|166197.4|166096.3|166006.3|1023
1598966400000|2020-09-01 13:20:00|166205|166115|166258.2|166168.2|166318.6|166228.6|165995.8|165905.8|1014
1598966700000|2020-09-01 13:25:00|166258.5|166168.5|166113.4|166023.4|166258.5|166168.5|166025.6|165935.6|935
1598967000000|2020-09-01 13:30:00|166109.9|166019.9|166379.5|166289.5|166421.4|166331.4|166109.9|166019.9|1045
1598967300000|2020-09-01 13:35:00|166388.1|166298.1|166434.7|166344.7|166544.7|166454.7|166325.9|166235.9|1024
1598967600000|2020-09-01 13:40:00|166433.6|166343.6|166473.3|166343.3|166486.2|166356.8|166335.9|166245.9|843
1598967900000|2020-09-01 13:45:00|166476.2|166346.2|166282.5|166192.5|166476.2|166346.2|166199.5|166109.5|975
1598968200000|2020-09-01 13:50:00|166291|166201|166410|166320|166442.3|166352.3|166281.5|166191.5|1086
1598968500000|2020-09-01 13:55:00|166410.5|166320.5|166386|166256|166417.2|166322|166330.2|166240.2|902
1598968800000|2020-09-01 14:00:00|166392.6|166262.6|166482.7|166392.7|166522.3|166432.3|166223.5|166129.3|1076
1598969100000|2020-09-01 14:05:00|166487.2|166397.2|166629.5|166539.5|166668.2|166578.2|166410.5|166320.5|1017
1598969400000|2020-09-01 14:10:00|166624.4|166534.4|166457.3|166367.3|166738.7|166648.7|166457.3|166367.3|1037
1598969700000|2020-09-01 14:15:00|166482.3|166392.3|166355.4|166265.4|166542|166452|166269.2|166179.2|998
1598970000000|2020-09-01 14:20:00|166355.7|166265.7|166439.3|166349.3|166481.6|166391.6|166245.2|166155.2|898
1598970300000|2020-09-01 14:25:00|166439.2|166349.2|166598.4|166508.4|166657.6|166567.6|166439.2|166349.2|818
1598970600000|2020-09-01 14:30:00|166599.9|166509.9|166670.2|166580.2|166793.7|166703.7|166583.8|166493.8|994
1598970900000|2020-09-01 14:35:00|166669.8|166579.8|166529|166439|166671|166581|166512.7|166422.7|730
1598971200000|2020-09-01 14:40:00|166529.3|166439.3|166607.6|166517.6|166621.6|166531.6|166512.1|166412.8|742
1598971500000|2020-09-01 14:45:00|166607.9|166517.9|166428.9|166338.9|166612.1|166522.1|166357.9|166267.9|917
1598971800000|2020-09-01 14:50:00|166422.6|166332.6|166328|166238|166436.9|166346.9|166254.5|166164.5|921
1598972100000|2020-09-01 14:55:00|166327.8|166237.8|166264.1|166174.1|166337|166247|166158.8|166068.8|999
1598972400000|2020-09-01 15:00:00|166262.8|166172.8|166276.7|166186.7|166284|166194|166192|166102|910
1598972700000|2020-09-01 15:05:00|166278.4|166188.4|166380.5|166290.5|166411.2|166321.2|166274.7|166184.7|764
1598973000000|2020-09-01 15:10:00|166380.2|166290.2|166446.9|166356.9|166523.9|166433.9|166380.1|166290.1|937
1598973300000|2020-09-01 15:15:00|166446.5|166356.5|166372.4|166282.4|166453.1|166363.1|166362.8|166272.8|843
1598973600000|2020-09-01 15:20:00|166372.5|166282.5|166350.1|166260.1|166481.1|166391.1|166310|166207.9|783
1598973900000|2020-09-01 15:25:00|166350.3|166260.3|166390.4|166300.4|166405.3|166315.3|166348.2|166258.2|674
1598974200000|2020-09-01 15:30:00|166390.2|166300.2|166398|166308|166419.9|166329.9|166356|166266|662
1598974500000|2020-09-01 15:35:00|166393.8|166303.8|166410.1|166320.1|166417.1|166327.1|166377.5|166287.5|868
1598974800000|2020-09-01 15:40:00|166409.9|166319.9|166407|166317|166415.1|166325.1|166369.7|166279.7|1018
1598975100000|2020-09-01 15:45:00|166406.8|166316.8|166478.2|166388.2|166516.8|166426.8|166394|166304|839
1598975400000|2020-09-01 15:50:00|166477|166387|166425.5|166335.5|166479.4|166389.4|166382.1|166292.1|750
1598975700000|2020-09-01 15:55:00|166425.3|166335.3|166384.3|166294.3|166466.2|166376.2|166380.4|166290.4|714
1598976000000|2020-09-01 16:00:00|166393.7|166303.7|166529.5|166439.5|166685.6|166579.9|166389.3|166299.3|893
1598976300000|2020-09-01 16:05:00|166529.4|166439.4|166484.3|166394.3|166531.5|166441.5|166443.8|166353.8|790
1598976600000|2020-09-01 16:10:00|166490|166400|166461.8|166371.8|166499.8|166409.8|166434.5|166344.5|751
1598976900000|2020-09-01 16:15:00|166464.7|166374.7|166466.5|166376.5|166471.2|166381.2|166455.7|166365.7|703
1598977200000|2020-09-01 16:20:00|166466.7|166376.7|166497.8|166407.8|166517.8|166427.8|166457.3|166367.3|615
1598977500000|2020-09-01 16:25:00|166498.3|166408.3|166528.4|166438.4|166571.2|166481.2|166493.5|166403.5|784
1598977800000|2020-09-01 16:30:00|166527.4|166437.4|166632.9|166542.9|166635.5|166545.5|166527.4|166437.4|724
1598978100000|2020-09-01 16:35:00|166632.2|166542.2|166673.9|166583.9|166695.8|166605.8|166625.3|166535.3|653
1598978400000|2020-09-01 16:40:00|166675.6|166585.6|166701.4|166611.4|166723.4|166633.4|166663.2|166573.2|751
1598978700000|2020-09-01 16:45:00|166703.3|166613.3|166660.1|166570.1|166704.6|166614.6|166648.4|166558.4|736
1598979000000|2020-09-01 16:50:00|166659.1|166569.1|166728|166638|166732.1|166642.1|166649.7|166559.7|930
1598979300000|2020-09-01 16:55:00|166727.9|166637.9|166903.5|166813.5|166952.7|166849.5|166690.3|166600.3|898
1598979600000|2020-09-01 17:00:00|166938.6|166808.6|166923.4|166833.4|166946.3|166856.3|166890.5|166799|892
1598979900000|2020-09-01 17:05:00|166923.2|166833.2|167186.5|167096.5|167195.5|167101.1|166908.2|166818.2|884
1598980200000|2020-09-01 17:10:00|167185.5|167095.5|167087.9|166997.9|167362.6|167247.7|167055|166965|876
1598980500000|2020-09-01 17:15:00|167085.1|166995.1|167017.8|166927.8|167107.3|167017.3|167006|166916|672
1598980800000|2020-09-01 17:20:00|167016.5|166926.5|166882.4|166792.4|167037.1|166931.7|166862|166772|676
1598981100000|2020-09-01 17:25:00|166881.2|166791.2|166887.5|166797.5|166980.7|166850.7|166796.9|166690.5|695
1598981400000|2020-09-01 17:30:00|166884.2|166794.2|166827.1|166737.1|166900.9|166809.7|166771.2|166681.2|717
1598981700000|2020-09-01 17:35:00|166829|166739|166812.7|166722.7|166834.8|166744.8|166780.6|166690.6|752
1598982000000|2020-09-01 17:40:00|166812.4|166722.4|166804.2|166714.2|166826.5|166722.8|166668.3|166559.5|793
1598982300000|2020-09-01 17:45:00|166806|166716|167012.1|166922.1|167015.9|166925.9|166795|166705|785
1598982600000|2020-09-01 17:50:00|167014.2|166924.2|166940.1|166850.1|167015.9|166925.9|166934.1|166844.1|672
1598982900000|2020-09-01 17:55:00|166940.6|166850.6|166856.4|166766.4|166947.5|166857.5|166771.7|166681.7|705
1598983200000|2020-09-01 18:00:00|166850.9|166760.9|166755.8|166665.8|166857.5|166767.5|166741.7|166638.5|656
1598983500000|2020-09-01 18:05:00|166756|166666|166792.6|166702.6|166813.8|166715.6|166743.8|166642.2|485
1598983800000|2020-09-01 18:10:00|166793|166703|166791|166701|166814.3|166706.7|166703.5|166591|649
1598984100000|2020-09-01 18:15:00|166791.3|166701.3|166738|166608|166814.3|166711.7|166738|166608|598
1598984400000|2020-09-01 18:20:00|166739.3|166609.3|166734.1|166604.1|166767.4|166637.4|166731.6|166601.6|623
1598984700000|2020-09-01 18:25:00|166732.8|166602.8|166735|166605|166756.2|166632.7|166712.2|166592.5|652
1598985000000|2020-09-01 18:30:00|166736.6|166606.6|166714.3|166624.3|166742.5|166638.1|166708.7|166598.2|447
1598985300000|2020-09-01 18:35:00|166714.8|166624.8|166757.1|166627.1|166761.1|166635.3|166695.9|166585.2|556
1598985600000|2020-09-01 18:40:00|166762.3|166632.3|166960.6|166830.6|166964.5|166849.7|166743.5|166613.5|703
1598985900000|2020-09-01 18:45:00|166929.4|166839.4|166896.6|166766.6|166951.5|166849|166800.3|166670.3|775
1598986200000|2020-09-01 18:50:00|166896.7|166766.7|167015.9|166925.9|167037.5|166933.3|166845.7|166731.5|813
1598986500000|2020-09-01 18:55:00|167016.3|166926.3|166942.7|166812.7|167105|166993.6|166909.6|166798.3|707
1598986800000|2020-09-01 19:00:00|166950|166820|166953.4|166863.4|167023.5|166893.5|166935.8|166816.7|672
1598987100000|2020-09-01 19:05:00|166952.9|166862.9|166922.4|166832.4|166956.4|166866.4|166902.9|166794.3|629
1598987400000|2020-09-01 19:10:00|166922.8|166832.8|167133.8|167003.8|167135.2|167025|166916.3|166815.9|692
1598987700000|2020-09-01 19:15:00|167106.2|167016.2|167015.5|166885.5|167115.2|167016.8|166980.7|166850.7|647
1598988000000|2020-09-01 19:20:00|167016|166886|166846.6|166716.6|167026.2|166910.1|166838.6|166708.6|698
1598988300000|2020-09-01 19:25:00|166847.1|166717.1|166882.3|166792.3|166908|166797.6|166825.5|166695.5|659
1598988600000|2020-09-01 19:30:00|166882.1|166792.1|166905.2|166775.2|166907.6|166799|166877.2|166759.1|585
1598988900000|2020-09-01 19:35:00|166905.1|166775.1|166838.4|166708.4|166905.7|166775.7|166830.6|166700.6|627
1598989200000|2020-09-01 19:40:00|166839.1|166709.1|166781.1|166691.1|166841|166737.4|166752.8|166661.2|736
1598989500000|2020-09-01 19:45:00|166781|166691|166793.1|166703.1|166811.4|166709.5|166762.3|166672.3|806
1598989800000|2020-09-01 19:50:00|166795|166705|166770|166680|166803.1|166705.5|166766.4|166655.9|714
1598990100000|2020-09-01 19:55:00|166770.2|166680.2|166679|166549|166799.3|166709.3|166638.2|166508.2|855
1598990400000|2020-09-01 20:00:00|166654.8|166564.8|166601.6|166511.6|166674.8|166577.1|166584.4|166475.6|750
1598990700000|2020-09-01 20:05:00|166602.5|166512.5|166598.4|166508.4|166605.2|166515.2|166586.6|166496.6|461
1598991000000|2020-09-01 20:10:00|166597.6|166507.6|166614.2|166484.2|166618.3|166520|166591.7|166481.5|302
1598991300000|2020-09-01 20:15:00|166616|166486|166648.4|166518.4|166661.4|166539.3|166588.8|166468.1|351
1598991600000|2020-09-01 20:20:00|166648.9|166518.9|166653.1|166523.1|166665.5|166554.1|166627|166516.4|171
1598991900000|2020-09-01 20:25:00|166648.3|166518.3|166648.7|166518.7|166667|166552.3|166620.8|166509.8|253
1598992200000|2020-09-01 20:30:00|166648.4|166518.4|166634.9|166504.9|166650.9|166542.3|166617|166487|331
1598992500000|2020-09-01 20:35:00|166633.6|166503.6|166612.8|166482.8|166640.5|166510.5|166587.7|166468.3|349
1598992800000|2020-09-01 20:40:00|166611.1|166481.1|166586.4|166456.4|166617.4|166487.4|166554.2|166424.2|297
1598993100000|2020-09-01 20:45:00|166582.9|166452.9|166520.9|166390.9|166610.7|166480.7|166486.9|166356.9|288
1598993400000|2020-09-01 20:50:00|166527|166397|166523.9|166433.9|166548.2|166436.4|166480.9|166350.9|283
1598993700000|2020-09-01 20:55:00|166541.6|166411.6|166543.6|166413.6|166619.9|166450|166506.8|166298.1|404
1598994000000|2020-09-01 21:00:00|166589.4|166326.4|166775.5|166512.5|166788.8|166525.8|166587.7|166324.7|59
1598994300000|2020-09-01 21:05:00|166826|166563|166615|166352|166864.7|166601.7|166591.8|166328.8|297
1598994600000|2020-09-01 21:10:00|166605.6|166342.6|166641.2|166378.2|166695.9|166432.9|166553.5|166290.5|276
1598994900000|2020-09-01 21:15:00|166664.6|166401.6|166694.9|166431.9|166719.4|166456.4|166574.6|166311.6|170
1598995200000|2020-09-01 21:20:00|166697.8|166434.8|166754.1|166491.1|166766.1|166513.5|166632.1|166369.1|194
1598995500000|2020-09-01 21:25:00|166706.7|166443.7|166651.9|166388.9|166763.1|166500.1|166637.4|166374.4|132
1598995800000|2020-09-01 21:30:00|166655.2|166392.2|166636|166384.6|166754.5|166491.5|166632.7|166369.7|608
1598996100000|2020-09-01 21:35:00|166673|166410|166720.3|166457.3|166754.5|166491.5|166598.5|166389|121
1598996400000|2020-09-01 21:40:00|166721.2|166458.2|166629|166366|166754.5|166491.5|166576.5|166361.7|366
1598996700000|2020-09-01 21:45:00|166722|166459|166464.2|166334.2|166759.9|166496.9|166464.2|166282|397
1598997000000|2020-09-01 21:50:00|166511.4|166298.4|167066.1|166803.1|167245.2|166982.2|166455.6|166275.5|393
1598997300000|2020-09-01 21:55:00|167042.6|166779.6|166750.4|166487.4|167082|166819|166625.7|166362.7|468
1598997600000|2020-09-01 22:00:00|166736.6|166473.6|167027.2|166764.2|167254.6|166991.6|166682.6|166419.6|360
1598997900000|2020-09-01 22:05:00|167025.6|166762.6|166848.4|166585.4|167172.7|166909.7|166521|166258|669
1598998200000|2020-09-01 22:10:00|166844.8|166581.8|166844.6|166581.6|166884.7|166621.7|166790.7|166527.7|461
1598998500000|2020-09-01 22:15:00|166840.6|166577.6|166923|166660|167008.9|166745.9|166835.9|166572.9|654
1598998800000|2020-09-01 22:20:00|166933.7|166670.7|166675.1|166412.1|166940.8|166677.8|166504.5|166241.5|492
1598999100000|2020-09-01 22:25:00|166678.6|166415.6|166668.6|166405.6|166705.7|166442.7|166627|166364|347
1598999400000|2020-09-01 22:30:00|166674|166411|166682|166419|166713.6|166450.6|166634.4|166371.4|277
1598999700000|2020-09-01 22:35:00|166682.3|166419.3|166681.3|166418.3|166721|166458|166658.7|166395.7|291
1599000000000|2020-09-01 22:40:00|166681.1|166418.1|166690|166427|166712.4|166449.4|166671.2|166408.2|248
1599000300000|2020-09-01 22:45:00|166688.3|166425.3|166693.1|166430.1|166709.7|166446.7|166670.1|166407.1|230
1599000600000|2020-09-01 22:50:00|166682.5|166419.5|166664.1|166401.1|166703.3|166440.3|166654.3|166391.3|247
1599000900000|2020-09-01 22:55:00|166671.8|166408.8|166688|166425|166703.6|166440.6|166566|166303|235
1599001200000|2020-09-01 23:00:00|166686|166423|166719.9|166456.9|166738.7|166475.7|166640.2|166377.2|375
1599001500000|2020-09-01 23:05:00|166727.3|166464.3|166671.3|166408.3|166733.3|166470.3|166614.4|166351.4|403
1599001800000|2020-09-01 23:10:00|166675.5|166412.5|166609.9|166346.9|166706.9|166443.9|166587.4|166324.4|427
1599002100000|2020-09-01 23:15:00|166614.2|166351.2|166600.7|166357.3|166676.7|166413.7|166585.8|166330.7|936
1599002400000|2020-09-01 23:20:00|166596.2|166342.3|166581.9|166357.6|166650.2|166401.2|166525.5|166310.9|321
1599002700000|2020-09-01 23:25:00|166580.5|166356|166568.6|166362.9|166597.9|166405.4|166527.4|166322|240
1599003000000|2020-09-01 23:30:00|166567.9|166365.5|166450.5|166320.5|166660|166461.6|166410.6|166237.4|382
1599003300000|2020-09-01 23:35:00|166448.4|166318.4|166435.1|166305.1|166501.4|166329.6|166405.7|166209.7|244
1599003600000|2020-09-01 23:40:00|166434.4|166304.4|166418|166288|166494.5|166321.5|166410.4|166255|291
1599003900000|2020-09-01 23:45:00|166417.6|166287.6|166402.9|166272.9|166446.2|166296.4|166377.5|166238.3|333
1599004200000|2020-09-01 23:50:00|166387.6|166257.6|166382.9|166252.9|166396.5|166266.5|166357.4|166227.4|306
1599004500000|2020-09-01 23:55:00|166383.3|166253.3|166438.3|166196.8|166438.3|166263|166367.6|166196.8|209
1599004800000|2020-09-02 00:00:00|166356.2|166226.2|166289.1|166159.1|166410.1|166226.2|166270.6|166096.2|481
1599005100000|2020-09-02 00:05:00|166295.1|166165.1|166278|166148|166362.4|166203.3|166251.5|166106.7|384
1599005400000|2020-09-02 00:10:00|166277.9|166147.9|166321.9|166097.6|166347.7|166181.2|166228.2|166058|403
1599005700000|2020-09-02 00:15:00|166276.3|166146.3|166306.6|166176.6|166346.5|166179.8|166269.7|166094.3|385
1599006000000|2020-09-02 00:20:00|166299.4|166169.4|166283.3|166153.3|166363.2|166196.9|166276.2|166103.1|337
1599006300000|2020-09-02 00:25:00|166284|166154|166306.7|166176.7|166360.7|166186.8|166266.7|166096.4|415
1599006600000|2020-09-02 00:30:00|166307.8|166177.8|166292.6|166162.6|166349.1|166183.9|166264.9|166094.3|443
1599006900000|2020-09-02 00:35:00|166290.6|166160.6|166290.9|166160.9|166325.7|166190.9|166283.5|166124.4|374
1599007200000|2020-09-02 00:40:00|166290.6|166160.6|166293.8|166163.8|166349.8|166175.5|166278.8|166110.3|338
1599007500000|2020-09-02 00:45:00|166293.4|166163.4|166401|166271|166430|166300|166293.4|166158.8|571
1599007800000|2020-09-02 00:50:00|166400.1|166270.1|166394.7|166264.7|166429.2|166299.2|166374.2|166244.2|419
1599008100000|2020-09-02 00:55:00|166395.7|166265.7|166405|166275|166440.6|166295.8|166376.2|166237|293
1599008400000|2020-09-02 01:00:00|166404.7|166274.7|166635.8|166505.8|166730.1|166507.6|166391.9|166245.3|406
1599008700000|2020-09-02 01:05:00|166633.9|166503.9|166916.1|166786.1|166999.6|166819.8|166591.8|166418.1|654
1599009000000|2020-09-02 01:10:00|166917.5|166787.5|166922.2|166708.4|167004.4|166822.8|166879.4|166686.9|531
1599009300000|2020-09-02 01:15:00|166913.1|166708.5|166721.8|166518.3|166938|166748.8|166666.7|166478.5|475
1599009600000|2020-09-02 01:20:00|166729|166515.9|166649.9|166519.9|166737.5|166558.7|166593.3|166397.4|372
1599009900000|2020-09-02 01:25:00|166650.2|166520.2|166674.2|166442.6|166746|166559.4|166586.6|166397.1|439
1599010200000|2020-09-02 01:30:00|166695.5|166432.5|166766.5|166636.5|166894|166726.8|166644.6|166432.5|524
1599010500000|2020-09-02 01:35:00|166764.1|166634.1|166752.4|166622.4|166840.6|166672.5|166741.2|166548.8|401
1599010800000|2020-09-02 01:40:00|166750|166620|166724|166594|166813.5|166624.9|166672.1|166483.1|462
1599011100000|2020-09-02 01:45:00|166724.1|166594.1|166769.3|166639.3|166859|166676|166685.5|166543.8|449
1599011400000|2020-09-02 01:50:00|166768.9|166638.9|166707.4|166577.4|166878.7|166699.1|166660|166486.2|481
1599011700000|2020-09-02 01:55:00|166707.5|166577.5|166488.2|166358.2|166707.5|166577.5|166460|166295.3|505
1599012000000|2020-09-02 02:00:00|166489.7|166359.7|166601.8|166471.8|166654.7|166478.9|166451.6|166302.9|547
1599012300000|2020-09-02 02:05:00|166601.4|166471.4|166555.7|166425.7|166656.3|166475|166540.5|166363.4|394
1599012600000|2020-09-02 02:10:00|166553.6|166423.6|166478.2|166348.2|166584.5|166423.6|166451.2|166315.4|393
1599012900000|2020-09-02 02:15:00|166480.3|166350.3|166522.4|166392.4|166580|166399.7|166479.1|166288.6|393
1599013200000|2020-09-02 02:20:00|166522.9|166392.9|166354.2|166224.2|166589.6|166412.3|166354.2|166188.9|352
1599013500000|2020-09-02 02:25:00|166352.3|166222.3|166397.2|166190.2|166427.9|166259|166348.2|166153.4|300
1599013800000|2020-09-02 02:30:00|166409.1|166177.3|166536.7|166273.7|166542.2|166352.8|166353.2|166158.5|421
1599014100000|2020-09-02 02:35:00|166516.1|166295.2|166487|166357|166549.7|166362.2|166394.5|166201.9|391
1599014400000|2020-09-02 02:40:00|166484.3|166354.3|166520.5|166316.3|166542.6|166367.3|166461.2|166259.6|277
1599014700000|2020-09-02 02:45:00|166488.3|166358.3|166520.2|166280.4|166535.1|166365.5|166428.3|166242.3|378
1599015000000|2020-09-02 02:50:00|166520.3|166267.1|166459|166329|166565.1|166417|166454|166257.3|331
1599015300000|2020-09-02 02:55:00|166498.6|166291|166424.6|166294.6|166529.9|166339.7|166423.8|166248.2|257
1599015600000|2020-09-02 03:00:00|166430|166300|166502.9|166372.9|166544.9|166394|166405.7|166228.7|382
1599015900000|2020-09-02 03:05:00|166497.2|166367.2|166539.8|166337.4|166563.8|166396.5|166491.4|166331.7|356
1599016200000|2020-09-02 03:10:00|166508.2|166378.2|166501.1|166371.1|166570.8|166402.3|166490.4|166327.7|346
1599016500000|2020-09-02 03:15:00|166504.2|166374.2|166502.8|166372.8|166519|166389|166489|166359|314
1599016800000|2020-09-02 03:20:00|166506.4|166376.4|166506.7|166376.7|166552.8|166400.6|166495.8|166350.4|469
1599017100000|2020-09-02 03:25:00|166506.8|166376.8|166491.1|166361.1|166538.2|166380.1|166487.8|166329.8|215
1599017400000|2020-09-02 03:30:00|166493.4|166363.4|166523.5|166393.5|166559.8|166398.7|166482.1|166323.6|332
1599017700000|2020-09-02 03:35:00|166522.8|166392.8|166531.8|166401.8|166567.6|166411.5|166506.5|166353.2|343
1599018000000|2020-09-02 03:40:00|166538.3|166408.3|166533.7|166403.7|166578.4|166415.7|166517|166349.7|329
1599018300000|2020-09-02 03:45:00|166532.3|166402.3|166580.5|166450.5|166709.4|166531.3|166526.5|166389.6|456
1599018600000|2020-09-02 03:50:00|166580.9|166450.9|166632|166502|166647.7|166517.7|166577.6|166447.6|320
1599018900000|2020-09-02 03:55:00|166632.6|166502.6|166577.1|166447.1|166644.1|166514.1|166500.3|166319|396
1599019200000|2020-09-02 04:00:00|166570.3|166440.3|166558.1|166428.1|166624.4|166451.9|166539.5|166361.5|328
1599019500000|2020-09-02 04:05:00|166556.3|166426.3|166559.5|166429.5|166623.8|166450|166550.3|166360.8|353
1599019800000|2020-09-02 04:10:00|166560.7|166430.7|166561.7|166431.7|166575|166445|166504.5|166374.5|507
1599020100000|2020-09-02 04:15:00|166563.2|166433.2|166560.3|166430.3|166624|166463.6|166528.8|166398.8|431
1599020400000|2020-09-02 04:20:00|166559.8|166429.8|166537.8|166407.8|166579.6|166430.3|166495.1|166302.1|644
1599020700000|2020-09-02 04:25:00|166534.3|166404.3|166475.9|166345.9|166554.9|166424.9|166466.4|166307.6|303
1599021000000|2020-09-02 04:30:00|166476.9|166346.9|166452.8|166322.8|166481.2|166351.2|166452.8|166322.8|282
1599021300000|2020-09-02 04:35:00|166452.5|166322.5|166461.6|166331.6|166509.7|166341.6|166451.3|166285.1|280
1599021600000|2020-09-02 04:40:00|166461.3|166331.3|166464|166334|166508|166345.8|166455.2|166297.2|281
1599021900000|2020-09-02 04:45:00|166465.7|166335.7|166463|166333|166479.5|166349.5|166422.4|166292.4|363
1599022200000|2020-09-02 04:50:00|166460|166330|166465.4|166335.4|166469.8|166339.8|166455.5|166325.5|283
1599022500000|2020-09-02 04:55:00|166469.2|166339.2|166449.5|166319.5|166514.2|166341.8|166420.1|166259.7|291
1599022800000|2020-09-02 05:00:00|166431.3|166301.3|166460.9|166330.9|166503.6|166373.6|166417.8|166287.8|381
1599023100000|2020-09-02 05:05:00|166461.5|166331.5|166409.4|166279.4|166470.6|166340.6|166404.4|166274.4|295
1599023400000|2020-09-02 05:10:00|166410.7|166280.7|166404.9|166274.9|166420.4|166290.4|166397.8|166267.8|210
1599023700000|2020-09-02 05:15:00|166401.3|166271.3|166418.6|166288.6|166424.1|166294.1|166393.6|166263.6|315
1599024000000|2020-09-02 05:20:00|166418.7|166288.7|166464|166334|166474.1|166344.8|166415.4|166285.4|408
1599024300000|2020-09-02 05:25:00|166463.5|166333.5|166420.1|166290.1|166465.7|166335.7|166410.5|166280.5|421
1599024600000|2020-09-02 05:30:00|166418.6|166288.6|166422.2|166292.2|166442.5|166312.5|166409.2|166279.2|359
1599024900000|2020-09-02 05:35:00|166422.3|166292.3|166420.3|166290.3|166447.1|166317.1|166413.2|166283.2|403
1599025200000|2020-09-02 05:40:00|166421.5|166291.5|166421.5|166291.5|166451.8|166321.8|166396|166281.8|402
1599025500000|2020-09-02 05:45:00|166423|166293|166423.9|166293.9|166445.1|166315.1|166411.2|166281.2|401
1599025800000|2020-09-02 05:50:00|166427.3|166297.3|166423.4|166293.4|166443.1|166333.5|166397.2|166286|471
1599026100000|2020-09-02 05:55:00|166425.1|166295.1|166389.5|166259.5|166438.2|166334.4|166381.7|166251.7|385
1599026400000|2020-09-02 06:00:00|166391.2|166261.2|166307.3|166177.3|166453.4|166323.4|166272.2|166142.2|703
1599026700000|2020-09-02 06:05:00|166307.5|166177.5|166327.3|166197.3|166329.6|166203.5|166283.1|166153.1|539
1599027000000|2020-09-02 06:10:00|166327.7|166197.7|166466.6|166336.6|166473.8|166357.2|166304.6|166174.6|618
1599027300000|2020-09-02 06:15:00|166468|166338|166578.7|166448.7|166608.2|166478.2|166444.5|166321.1|657
1599027600000|2020-09-02 06:20:00|166581.9|166451.9|166622.5|166532.5|166653.4|166538|166546.4|166416.4|625
1599027900000|2020-09-02 06:25:00|166623.9|166533.9|167026.3|166896.3|167028.1|166898.1|166620.2|166530.2|707
1599028200000|2020-09-02 06:30:00|167026.1|166896.1|166961.2|166871.2|167026.1|166910.1|166959.4|166841.6|566
1599028500000|2020-09-02 06:35:00|166963.3|166873.3|167004.3|166874.3|167017|166916.4|166873.9|166764.6|703
1599028800000|2020-09-02 06:40:00|167002.5|166872.5|166934.9|166804.9|167006.4|166902.9|166914|166795.4|558
1599029100000|2020-09-02 06:45:00|166935.3|166805.3|166807.7|166717.7|166935.7|166812.5|166706.5|166601|563
1599029400000|2020-09-02 06:50:00|166809|166719|166957.6|166867.6|166983.2|166886.5|166807.1|166702.3|589
1599029700000|2020-09-02 06:55:00|166954.5|166864.5|166778.6|166648.6|166962|166872|166744.1|166631.4|627
1599030000000|2020-09-02 07:00:00|166782|166652|166886.5|166796.5|166940.8|166850.8|166685.3|166595.3|786
1599030300000|2020-09-02 07:05:00|166885.1|166795.1|166998.5|166908.5|167001.4|166911.4|166804.1|166714.1|884
1599030600000|2020-09-02 07:10:00|166998.6|166908.6|166989.5|166899.5|167030.2|166940.2|166975.7|166885.7|679
1599030900000|2020-09-02 07:15:00|166989.7|166899.7|166958.8|166868.8|167188.4|167098.4|166950.6|166860.6|722
1599031200000|2020-09-02 07:20:00|166958.6|166868.6|166995.8|166905.8|166998.3|166908.3|166827.5|166737.5|775
1599031500000|2020-09-02 07:25:00|166971.6|166881.6|166998.1|166908.1|167005.6|166915.6|166929.3|166839.3|609
1599031800000|2020-09-02 07:30:00|166998.8|166908.8|166990|166900|167011.4|166921.4|166862.4|166772.4|759
1599032100000|2020-09-02 07:35:00|166995.6|166905.6|166879.6|166789.6|167000.2|166910.2|166871.3|166781.3|850
1599032400000|2020-09-02 07:40:00|166879|166789|166746.6|166656.6|166900.1|166810.1|166730.3|166640.3|797
1599032700000|2020-09-02 07:45:00|166747.2|166657.2|166628.9|166538.9|166755.4|166665.4|166565.9|166475.9|745
1599033000000|2020-09-02 07:50:00|166634.8|166544.8|166928|166838|166932.3|166842.3|166623.8|166533.8|854
1599033300000|2020-09-02 07:55:00|166928.9|166838.9|166777.8|166687.8|166928.9|166838.9|166776.1|166686.1|708
1599033600000|2020-09-02 08:00:00|166776.1|166686.1|166818.4|166728.4|166822.8|166732.8|166678.1|166588.1|823
1599033900000|2020-09-02 08:05:00|166819.9|166729.9|166776.9|166686.9|166851.8|166761.8|166761.8|166671.8|822
1599034200000|2020-09-02 08:10:00|166776.4|166686.4|166915.4|166825.4|166922.6|166832.6|166763.3|166673.3|678
1599034500000|2020-09-02 08:15:00|166915.9|166825.9|166869|166779|167020.4|166930.4|166866.5|166776.5|612
1599034800000|2020-09-02 08:20:00|166869.3|166779.3|166986.7|166896.7|166994.9|166904.9|166836.1|166746.1|657
1599035100000|2020-09-02 08:25:00|166991.5|166901.5|167108.9|167018.9|167125.5|167035.5|166964.8|166874.8|564
1599035400000|2020-09-02 08:30:00|167109.4|167019.4|167251.4|167161.4|167263.7|167173.7|167105.3|167015.3|802
1599035700000|2020-09-02 08:35:00|167250.7|167160.7|167172.2|167082.2|167328.8|167238.8|167164.8|167074.8|796
1599036000000|2020-09-02 08:40:00|167172.3|167082.3|167067.6|166977.6|167180.3|167090.3|166996|166906|750
1599036300000|2020-09-02 08:45:00|167066.7|166976.7|167218.2|167128.2|167222.3|167132.3|167027.4|166937.4|763
1599036600000|2020-09-02 08:50:00|167218|167128|167381.1|167291.1|167418.5|167328.5|167216.6|167126.6|594
1599036900000|2020-09-02 08:55:00|167385.6|167295.6|167364.4|167274.4|167447.5|167357.5|167353|167263|608
1599037200000|2020-09-02 09:00:00|167364.1|167274.1|167485.2|167395.2|167490.8|167400.8|167353.8|167263.8|802
1599037500000|2020-09-02 09:05:00|167484.5|167394.5|167452.8|167362.8|167616.4|167526.4|167449.2|167359.2|722
1599037800000|2020-09-02 09:10:00|167452.7|167362.7|167478.1|167388.1|167519|167429|167449.8|167359.8|737
1599038100000|2020-09-02 09:15:00|167477.4|167387.4|167508.8|167418.8|167514.5|167424.5|167415.8|167325.8|726
1599038400000|2020-09-02 09:20:00|167508.2|167418.2|167484.6|167394.6|167527.5|167437.5|167470.5|167380.5|625
1599038700000|2020-09-02 09:25:00|167484.9|167394.9|167325.8|167235.8|167485.4|167395.4|167322.5|167232.5|721
1599039000000|2020-09-02 09:30:00|167330.7|167240.7|167223.5|167133.5|167394.5|167304.5|167216.6|167126.6|754
1599039300000|2020-09-02 09:35:00|167224.5|167134.5|167326.8|167236.8|167326.8|167236.8|167188.3|167098.3|658
1599039600000|2020-09-02 09:40:00|167324|167234|167366.7|167276.7|167424.3|167334.3|167322|167232|775
1599039900000|2020-09-02 09:45:00|167366.8|167276.8|167224.2|167134.2|167381|167291|167202.7|167112.7|721
1599040200000|2020-09-02 09:50:00|167224.7|167134.7|167117.5|167027.5|167232.2|167142.2|167108.1|167018.1|637
1599040500000|2020-09-02 09:55:00|167117.6|167027.6|167068.5|166978.5|167216.7|167126.7|167068.5|166978.5|719
1599040800000|2020-09-02 10:00:00|167068.8|166978.8|167192.5|167102.5|167195.1|167105.1|167028.6|166938.6|774
1599041100000|2020-09-02 10:05:00|167189.5|167099.5|167314.3|167224.3|167320.6|167230.6|167158.6|167068.6|850
1599041400000|2020-09-02 10:10:00|167316.1|167226.1|167423.8|167333.8|167465|167375|167313.9|167223.9|850
1599041700000|2020-09-02 10:15:00|167423.7|167333.7|167500.7|167410.7|167509.2|167419.2|167421.1|167331.1|793
1599042000000|2020-09-02 10:20:00|167500.1|167410.1|167502.6|167412.6|167507.4|167417.4|167458|167368|719
1599042300000|2020-09-02 10:25:00|167502.8|167412.8|167695|167605|167702.2|167612.2|167486.3|167396.3|837
1599042600000|2020-09-02 10:30:00|167695.3|167605.3|167748.5|167658.5|167823.1|167733.1|167695.2|167605.2|768
1599042900000|2020-09-02 10:35:00|167748.4|167658.4|167818.3|167728.3|167901.8|167811.8|167748.4|167658.4|741
1599043200000|2020-09-02 10:40:00|167821|167731|167968.6|167878.6|167969.2|167879.2|167813.2|167723.2|539
1599043500000|2020-09-02 10:45:00|167968.4|167878.4|167979.9|167889.9|168016.9|167926.9|167953.1|167863.1|668
1599043800000|2020-09-02 10:50:00|167980.9|167890.9|167988.9|167898.9|168019|167929|167972.3|167882.3|591
1599044100000|2020-09-02 10:55:00|167987.3|167897.3|168054.2|167964.2|168054.2|167964.2|167967.5|167877.5|585
1599044400000|2020-09-02 11:00:00|168059.2|167969.2|167950.9|167860.9|168112.2|168022.2|167889|167799|712
1599044700000|2020-09-02 11:05:00|167952.1|167862.1|168105.9|168015.9|168121.4|168031.4|167947.3|167857.3|644
1599045000000|2020-09-02 11:10:00|168105.8|168015.8|168141.9|168051.9|168159|168069|168104.2|168014.2|828
1599045300000|2020-09-02 11:15:00|168142.3|168052.3|168238.2|168148.2|168323.3|168233.3|168128.1|168038.1|744
1599045600000|2020-09-02 11:20:00|168241.3|168151.3|168379.8|168289.8|168403.8|168313.8|168088.4|167998.4|752
1599045900000|2020-09-02 11:25:00|168377.8|168287.8|168306.7|168216.7|168444.4|168354.4|168245.5|168155.5|711
1599046200000|2020-09-02 11:30:00|168306.6|168216.6|168135.7|168045.7|168307.8|168217.8|168118.6|168028.6|820
1599046500000|2020-09-02 11:35:00|168135.6|168045.6|167892.2|167802.2|168136.5|168046.5|167892.2|167802.2|860
1599046800000|2020-09-02 11:40:00|167890.8|167800.8|167859.2|167769.2|167964.3|167874.3|167854.4|167764.4|704
1599047100000|2020-09-02 11:45:00|167859.5|167769.5|167860.5|167770.5|167876.5|167786.5|167798.5|167708.5|706
1599047400000|2020-09-02 11:50:00|167863.6|167773.6|167870.3|167780.3|167895.9|167805.9|167788.6|167698.6|716
1599047700000|2020-09-02 11:55:00|167867.5|167777.5|167864.9|167774.9|167916.2|167826.2|167843.3|167753.3|706
1599048000000|2020-09-02 12:00:00|167865.2|167775.2|167840|167750|167874.2|167784.2|167772.3|167682.3|925
1599048300000|2020-09-02 12:05:00|167844.1|167754.1|168038.2|167948.2|168047.9|167957.9|167815.4|167725.4|893
1599048600000|2020-09-02 12:10:00|168040.4|167950.4|167938.6|167808.6|168068.3|167978.3|167929.4|167799.4|844
1599048900000|2020-09-02 12:15:00|167936.9|167806.9|167883.1|167793.1|167940.7|167815|167781.3|167625.6|975
1599049200000|2020-09-02 12:20:00|167883.6|167793.6|168033.5|167943.5|168078.8|167988.8|167812.4|167722.4|1069
1599049500000|2020-09-02 12:25:00|168035.9|167945.9|168076.8|167986.8|168211.1|168121.1|167993.6|167903.6|1044
1599049800000|2020-09-02 12:30:00|168075.8|167985.8|168215.7|168125.7|168230.2|168140.2|168050.9|167960.9|1049
1599050100000|2020-09-02 12:35:00|168215.8|168125.8|168294.4|168204.4|168319.4|168229.4|168211.6|168121.6|961
1599050400000|2020-09-02 12:40:00|168299.8|168209.8|168326.7|168236.7|168365.5|168275.5|168286.8|168196.8|858
1599050700000|2020-09-02 12:45:00|168326.9|168236.9|168244.5|168154.5|168452.1|168362.1|168236|168146|972
1599051000000|2020-09-02 12:50:00|168243.9|168153.9|168225.1|168135.1|168264.2|168174.2|168097.7|168007.7|1003
1599051300000|2020-09-02 12:55:00|168225.4|168135.4|168094.6|168004.6|168233.7|168143.7|168007.7|167917.7|1002
1599051600000|2020-09-02 13:00:00|168094.7|168004.7|168370.9|168280.9|168385.3|168295.3|168033.6|167943.6|1087
1599051900000|2020-09-02 13:05:00|168368.3|168278.3|168419.1|168329.1|168419.1|168329.1|168345.6|168255.6|920
1599052200000|2020-09-02 13:10:00|168417.6|168327.6|168499.6|168409.6|168625.5|168535.5|168407.7|168317.7|958
1599052500000|2020-09-02 13:15:00|168500.3|168410.3|168638.7|168548.7|168673.9|168583.9|168496|168406|864
1599052800000|2020-09-02 13:20:00|168639.9|168549.9|168610.2|168520.2|168674.5|168584.5|168497.8|168407.8|979
1599053100000|2020-09-02 13:25:00|168606.4|168516.4|168671.2|168581.2|168678.3|168588.3|168598.2|168508.2|940
1599053400000|2020-09-02 13:30:00|168671.7|168581.7|168658.1|168568.1|168747.2|168657.2|168622|168532|1091
1599053700000|2020-09-02 13:35:00|168657.6|168567.6|168727.7|168637.7|168730.7|168640.7|168594.6|168504.6|1055
1599054000000|2020-09-02 13:40:00|168726.4|168636.4|168339.4|168209.4|168740.7|168650.7|168316.7|168205.6|1056
1599054300000|2020-09-02 13:45:00|168325.1|168195.1|168369.6|168279.6|168630.8|168523|168325.1|168195.1|1053
1599054600000|2020-09-02 13:50:00|168369.3|168279.3|168425.2|168335.2|168519.1|168429.1|168362.5|168272.5|1058
1599054900000|2020-09-02 13:55:00|168425.6|168335.6|168740.7|168610.7|168850.3|168735.8|168380.6|168290.6|966
1599055200000|2020-09-02 14:00:00|168743.3|168613.3|168714.9|168624.9|168902.1|168812.1|168657.1|168567.1|1076
1599055500000|2020-09-02 14:05:00|168710.1|168620.1|168877.9|168787.9|168937.3|168847.3|168659.9|168569.9|1117
1599055800000|2020-09-02 14:10:00|168878.6|168788.6|168641.6|168551.6|168898.6|168808.6|168631|168541|1045
1599056100000|2020-09-02 14:15:00|168638.4|168548.4|168634.1|168544.1|168668.1|168578.1|168560.8|168470.8|967
1599056400000|2020-09-02 14:20:00|168635|168545|168507.7|168417.7|168698.6|168608.6|168507.2|168417.2|926
1599056700000|2020-09-02 14:25:00|168506.9|168416.9|168561.8|168471.8|168584|168494|168470.1|168380.1|1011
1599057000000|2020-09-02 14:30:00|168558.5|168468.5|168562.8|168472.8|168570.4|168480.4|168411.1|168321.1|1113
1599057300000|2020-09-02 14:35:00|168562.1|168472.1|169077.3|168987.3|169098.4|169003.1|168534.3|168444.3|1035
1599057600000|2020-09-02 14:40:00|169075.8|168985.8|169183|169093|169224.5|169134.5|168981|168891|1079
1599057900000|2020-09-02 14:45:00|169180.8|169090.8|169150.8|169060.8|169328|169238|169097.9|169007.9|1046
1599058200000|2020-09-02 14:50:00|169152.2|169062.2|169022.3|168932.3|169160.8|169070.8|168933.2|168843.2|892
1599058500000|2020-09-02 14:55:00|169020.3|168930.3|168871.4|168781.4|169102.5|169012.5|168814.6|168724.6|970
1599058800000|2020-09-02 15:00:00|168868.9|168778.9|168899.6|168809.6|168986.1|168896.1|168823.7|168733.7|1063
1599059100000|2020-09-02 15:05:00|168900.5|168810.5|169082.6|168992.6|169107.2|168997.6|168888|168798|887
1599059400000|2020-09-02 15:10:00|169078.8|168988.8|169089|168999|169107.1|169017.1|169008.4|168918.4|997
1599059700000|2020-09-02 15:15:00|169088|168998|169219.6|169129.6|169276.5|169186.5|169066.4|168976.4|994
1599060000000|2020-09-02 15:20:00|169219.3|169129.3|169141.1|169051.1|169220.2|169130.2|169097.4|169007.4|867
1599060300000|2020-09-02 15:25:00|169144.3|169054.3|169167.5|169077.5|169283.7|169175.6|169089.3|168999.3|951
1599060600000|2020-09-02 15:30:00|169168|169078|169034.9|168904.9|169170.7|169080.7|169015.4|168898.3|918
1599060900000|2020-09-02 15:35:00|169035.1|168905.1|168953.2|168863.2|169046|168931.9|168914.6|168799.8|859
1599061200000|2020-09-02 15:40:00|168952.6|168862.6|168683.9|168593.9|168987.3|168897.3|168676.2|168586.2|983
1599061500000|2020-09-02 15:45:00|168683.8|168593.8|168644.5|168554.5|168717.4|168627.4|168599.1|168509.1|833
1599061800000|2020-09-02 15:50:00|168641.4|168551.4|168461.8|168371.8|168649.7|168559.7|168451.6|168361.6|775
1599062100000|2020-09-02 15:55:00|168462.4|168372.4|168409.9|168319.9|168491.3|168401.3|168387.9|168297.9|789
1599062400000|2020-09-02 16:00:00|168416.2|168326.2|168417.8|168327.8|168431.9|168338.5|168401.3|168294.4|779
1599062700000|2020-09-02 16:05:00|168421.3|168331.3|168426.9|168336.9|168433.8|168343.8|168403.5|168313.5|714
1599063000000|2020-09-02 16:10:00|168427.1|168337.1|168466|168376|168475.2|168385.2|168404.5|168314.5|618
1599063300000|2020-09-02 16:15:00|168465.4|168375.4|168306.3|168216.3|168466.8|168376.8|168304.8|168208.9|713
1599063600000|2020-09-02 16:20:00|168307.3|168217.3|168316.1|168226.1|168337.9|168247.9|168302.1|168212.1|830
1599063900000|2020-09-02 16:25:00|168316.5|168226.5|168283.1|168193.1|168316.5|168226.5|168264.8|168174.8|933
1599064200000|2020-09-02 16:30:00|168282.6|168192.6|168281.3|168191.3|168322|168232|168234.5|168144.5|801
1599064500000|2020-09-02 16:35:00|168282.6|168192.6|168070.8|167980.8|168283.8|168193.8|167996.8|167891.5|923
1599064800000|2020-09-02 16:40:00|168071.9|167981.9|168101.4|168011.4|168175.7|168085.7|168064.8|167974.8|795
1599065100000|2020-09-02 16:45:00|168100.6|168010.6|168130.5|168040.5|168135.1|168045.1|168091.6|168001.6|693
1599065400000|2020-09-02 16:50:00|168130.3|168040.3|167995.5|167905.5|168130.3|168040.3|167971.2|167864.7|829
1599065700000|2020-09-02 16:55:00|167995.4|167905.4|167813.6|167723.6|167995.4|167905.4|167802.4|167695.3|863
1599066000000|2020-09-02 17:00:00|167813.3|167723.3|167837|167747|167950|167823|167809.5|167712.9|778
1599066300000|2020-09-02 17:05:00|167837.4|167747.4|168084|167954|168149.9|168024.2|167816.7|167726.7|878
1599066600000|2020-09-02 17:10:00|168079.1|167949.1|167978.4|167848.4|168158.3|168049.6|167943.1|167844.5|839
1599066900000|2020-09-02 17:15:00|167979.6|167849.6|168038.4|167908.4|168039.3|167925.7|167976.5|167846.5|625
1599067200000|2020-09-02 17:20:00|168039.6|167909.6|168003.4|167913.4|168042.7|167940.7|167990.4|167890.7|558
1599067500000|2020-09-02 17:25:00|168005.6|167915.6|167919.4|167829.4|168059.9|167969.9|167868.3|167757.8|827
1599067800000|2020-09-02 17:30:00|167922.2|167832.2|167923.5|167793.5|167940.1|167840.6|167866.5|167751.2|896
1599068100000|2020-09-02 17:35:00|167923.8|167793.8|167991.7|167901.7|168018.4|167907.2|167898.1|167789.8|937
1599068400000|2020-09-02 17:40:00|167991.5|167901.5|167961.3|167871.3|168039.1|167925.9|167954|167862.6|861
1599068700000|2020-09-02 17:45:00|167961.1|167871.1|168044.2|167954.2|168266.5|168136.5|167959.5|167851|827
1599069000000|2020-09-02 17:50:00|168045.6|167955.6|168039.2|167909.2|168063.2|167965.3|167998.4|167886|737
1599069300000|2020-09-02 17:55:00|168038.5|167908.5|168048.6|167918.6|168064.3|167938.1|167998.5|167889.7|698
1599069600000|2020-09-02 18:00:00|168047.4|167917.4|168025.1|167895.1|168124.2|167995.7|168016.7|167892.1|771
1599069900000|2020-09-02 18:05:00|168022.7|167892.7|167955.1|167865.1|168025.7|167917.3|167923.3|167833.3|785
1599070200000|2020-09-02 18:10:00|167954.9|167864.9|168036.9|167906.9|168042.5|167931.2|167945.3|167842.5|734
1599070500000|2020-09-02 18:15:00|168036.7|167906.7|168003.4|167913.4|168067.1|167954.4|168000.2|167887.5|664
1599070800000|2020-09-02 18:20:00|168000.8|167910.8|168009.5|167919.5|168023.4|167933.4|167997|167907|727
1599071100000|2020-09-02 18:25:00|168010|167920|168172.4|168042.4|168175.1|168045.1|168008.8|167918.8|685
1599071400000|2020-09-02 18:30:00|168170.1|168040.1|168118.6|168028.6|168196|168081.5|168104.4|167989|732
1599071700000|2020-09-02 18:35:00|168131.5|168001.5|168178.1|168048.1|168179.9|168054.2|168119.2|168001.5|727
1599072000000|2020-09-02 18:40:00|168178|168048|168287|168197|168341.9|168211.9|168109.6|167984.8|783
1599072300000|2020-09-02 18:45:00|168285|168195|168327.1|168197.1|168332.6|168215|168285|168178.2|689
1599072600000|2020-09-02 18:50:00|168327.3|168197.3|168308.8|168218.8|168339.2|168228.5|168302.6|168192.3|673
1599072900000|2020-09-02 18:55:00|168309.3|168219.3|168309.9|168219.9|168337.6|168229.2|168301.2|168187.7|639
1599073200000|2020-09-02 19:00:00|168329.5|168239.5|168364.8|168274.8|168410.3|168283.4|168301.5|168193.8|723
1599073500000|2020-09-02 19:05:00|168360.9|168270.9|168469.5|168339.5|168479.4|168369.9|168360.9|168252.9|605
1599073800000|2020-09-02 19:10:00|168470.4|168340.4|168403.8|168273.8|168487.1|168363.9|168397.7|168267.7|581
1599074100000|2020-09-02 19:15:00|168402.9|168272.9|168264.7|168174.7|168410.3|168295|168263.3|168153.6|599
1599074400000|2020-09-02 19:20:00|168264.2|168174.2|168236.2|168146.2|168303.4|168194.5|168230.4|168123.5|558
1599074700000|2020-09-02 19:25:00|168236|168146|168233.4|168143.4|168264.1|168154.5|168224.7|168116.6|425
1599075000000|2020-09-02 19:30:00|168234.6|168144.6|168267.2|168177.2|168290.8|168189.4|168234.6|168123.8|780
1599075300000|2020-09-02 19:35:00|168261.8|168171.8|168391.8|168261.8|168408.7|168292.7|168256.6|168148.8|658
1599075600000|2020-09-02 19:40:00|168392.2|168262.2|168299.5|168169.5|168397.6|168290.1|168236.2|168120.6|684
1599075900000|2020-09-02 19:45:00|168299.4|168169.4|168336.6|168206.6|168347.2|168217.2|168287|168163.5|665
1599076200000|2020-09-02 19:50:00|168332.5|168202.5|168326.7|168236.7|168388.1|168258.1|168314.5|168202.5|557
1599076500000|2020-09-02 19:55:00|168322.6|168232.6|168327.8|168237.8|168349.3|168237.8|168286.8|168174.1|519
1599076800000|2020-09-02 20:00:00|168324.7|168234.7|168241.6|168111.6|168394.3|168279|168225.1|168095.8|593
1599077100000|2020-09-02 20:05:00|168241.5|168111.5|168220.3|168090.3|168243.3|168137.4|168180.1|168050.1|359
1599077400000|2020-09-02 20:10:00|168219.6|168089.6|168185.2|168055.2|168221.9|168091.9|168139.6|168028.9|419
1599077700000|2020-09-02 20:15:00|168186.1|168056.1|168167.4|168077.4|168230.7|168109.7|168167.4|168056.1|412
1599078000000|2020-09-02 20:20:00|168169.8|168079.8|168254.7|168124.7|168258.3|168147|168160.9|168055|497
1599078300000|2020-09-02 20:25:00|168255.4|168125.4|168250.1|168120.1|168259|168149.6|168228.9|168120.1|238
1599078600000|2020-09-02 20:30:00|168250.5|168120.5|168085.6|167995.6|168254.6|168138.9|168069.4|167977|404
1599078900000|2020-09-02 20:35:00|168086.7|167996.7|168126.2|167996.2|168132|168016.3|168080.6|167974.1|332
1599079200000|2020-09-02 20:40:00|168123.3|167993.3|168120.1|167990.1|168129|168015|168089.9|167980.3|295
1599079500000|2020-09-02 20:45:00|168094.2|168004.2|168304.8|168174.8|168346.9|168197.6|168094.2|167989.6|450
1599079800000|2020-09-02 20:50:00|168303.8|168173.8|168303.5|168173.5|168308.6|168187.7|168256.6|168144.3|455
1599080100000|2020-09-02 20:55:00|168301.9|168171.9|168218.1|168088.1|168345.9|168186.7|168203.2|168057.5|451
1599080400000|2020-09-02 21:00:00|168242|168112|168233.4|167970.4|168430|168173.2|168213.4|167950.4|96
1599080700000|2020-09-02 21:05:00|168172.4|167909.4|168253.8|167990.8|168307.4|168044.4|168150.3|167887.3|129
1599081000000|2020-09-02 21:10:00|168215|167952|168224.2|167961.2|168282.3|168019.3|168207.5|167944.5|119
1599081300000|2020-09-02 21:15:00|168137.3|167874.3|168220.7|167957.7|168289.2|168026.2|168119.6|167856.6|97
1599081600000|2020-09-02 21:20:00|168208.5|167945.5|168222.2|167959.2|168265.7|168002.7|168200.2|167937.2|141
1599081900000|2020-09-02 21:25:00|168226.8|167963.8|168234.3|167971.3|168269.9|168006.9|168162.3|167899.3|96
1599082200000|2020-09-02 21:30:00|168217.5|167954.5|168208.5|167945.5|168295.3|168032.3|168157.1|167894.1|166
1599082500000|2020-09-02 21:35:00|168223.9|167960.9|168228.7|167965.7|168274.9|168011.9|168045.2|167888.5|142
1599082800000|2020-09-02 21:40:00|168216.9|167953.9|168220.5|167957.5|168269.6|168006.6|168188.5|167925.5|172
1599083100000|2020-09-02 21:45:00|168231.1|167968.1|168253.4|167990.4|168270.1|168007.1|168174.9|167911.9|159
1599083400000|2020-09-02 21:50:00|168253.3|167990.3|168201.8|167938.8|168270|168007|168168.8|167905.8|147
1599083700000|2020-09-02 21:55:00|168200.4|167937.4|168225.8|167962.8|168256.5|167993.5|168181.7|167918.7|227
1599084000000|2020-09-02 22:00:00|168251.8|167988.8|168243.5|167980.5|168282.8|168019.8|168188.5|167925.5|500
1599084300000|2020-09-02 22:05:00|168246.7|167983.7|168249.8|167986.8|168286|168023|168204.3|167941.3|377
1599084600000|2020-09-02 22:10:00|168252.5|167989.5|168239|167976|168253.5|167990.5|168196.6|167933.6|289
1599084900000|2020-09-02 22:15:00|168250|167987|168248|167985|168287.2|168024.2|168180.5|167917.5|217
1599085200000|2020-09-02 22:20:00|168247.2|167984.2|168222.7|167959.7|168285.6|168022.6|168192|167929|220
1599085500000|2020-09-02 22:25:00|168229.9|167966.9|168212.8|167949.8|168289.2|168026.2|168205.7|167942.7|241
1599085800000|2020-09-02 22:30:00|168222.2|167959.2|168209.3|167946.3|168270|168007|168187.1|167924.1|274
1599086100000|2020-09-02 22:35:00|168211.3|167948.3|168251.8|167988.8|168315.9|168052.9|168169.5|167906.5|218
1599086400000|2020-09-02 22:40:00|168262.6|167999.6|168216.2|167953.2|168320.9|168057.9|168196.9|167933.9|177
1599086700000|2020-09-02 22:45:00|168228.4|167965.4|168251|167988|168313.1|168050.1|168166|167903|203
1599087000000|2020-09-02 22:50:00|168258|167995|168262.1|167999.1|168316.9|168053.9|168189.3|167926.3|268
1599087300000|2020-09-02 22:55:00|168262.5|167999.5|168276.8|168013.8|168315.7|168052.7|168169.1|167906.1|283
1599087600000|2020-09-02 23:00:00|168354.5|168091.5|168293.6|168049.4|168354.5|168091.5|168220.3|167957.3|493
1599087900000|2020-09-02 23:05:00|168299|168044.6|168282.5|168065.2|168301.9|168117.7|168226.2|168007.8|254
1599088200000|2020-09-02 23:10:00|168281.7|168066.9|168276.9|168070.1|168302.4|168113.9|168233.7|168015.5|189
1599088500000|2020-09-02 23:15:00|168277.3|168068.9|168315.7|168052.7|168329.3|168137|168243.8|168010.6|230
1599088800000|2020-09-02 23:20:00|168310.9|168061.6|168245|168115|168329.1|168136.3|168226.9|168008.2|301
1599089100000|2020-09-02 23:25:00|168234.4|168104.4|168226|168096|168305.6|168117.6|168193.7|168017.9|249
1599089400000|2020-09-02 23:30:00|168221.9|168091.9|168240.8|168110.8|168324.9|168138.8|168197.8|167998.4|350
1599089700000|2020-09-02 23:35:00|168239|168109|168283.8|168067.3|168319.5|168136.2|168222.8|168023.1|573
1599090000000|2020-09-02 23:40:00|168277|168071.2|168239.5|168109.5|168321.4|168137.9|168211|168007.6|288
1599090300000|2020-09-02 23:45:00|168238|168108|168231.3|168101.3|168289.7|168117.1|168219.7|168008.1|264
1599090600000|2020-09-02 23:50:00|168230.6|168100.6|168237|168107|168279.7|168122.9|168210.6|168019.1|315
1599090900000|2020-09-02 23:55:00|168233.1|168103.1|168228.2|168098.2|168290.4|168160.4|168218.8|168033.5|339
1599091200000|2020-09-03 00:00:00|168227|168097|168358.1|168095.1|168429.7|168242.2|168216.8|168038.6|459
1599091500000|2020-09-03 00:05:00|168350.9|168111.1|168219.5|167988.4|168362.1|168179.6|168164.4|167959.3|354
1599091800000|2020-09-03 00:10:00|168248.1|167985.1|168222.3|168092.3|168318.5|168131.8|168075.3|167860.3|453
1599092100000|2020-09-03 00:15:00|168231.4|168101.4|168273.4|168057.8|168346.3|168158.7|168186.8|167966.8|389
1599092400000|2020-09-03 00:20:00|168271.5|168062.6|168287.1|168031|168355|168162|168229.3|168015.5|324
1599092700000|2020-09-03 00:25:00|168282.8|168034.7|168305.4|168042.4|168349.3|168170.6|168227|168003.1|374
1599093000000|2020-09-03 00:30:00|168238.9|168108.9|168296.7|168166.7|168348.4|168169.8|168230.7|168017.4|360
1599093300000|2020-09-03 00:35:00|168296.4|168166.4|168308.1|168178.1|168373.1|168189.9|168282|168084.7|280
1599093600000|2020-09-03 00:40:00|168348.9|168143.4|168344.9|168214.9|168432.3|168262.1|168284.1|168095.6|309
1599093900000|2020-09-03 00:45:00|168345.6|168215.6|168404.3|168274.3|168435.3|168282.9|168344.1|168155.4|354
1599094200000|2020-09-03 00:50:00|168402.9|168272.9|168425.2|168295.2|168465.3|168308.3|168362.3|168151.5|447
1599094500000|2020-09-03 00:55:00|168426.9|168296.9|168606.5|168343.5|168640.6|168451.1|168398.2|168214.8|366
1599094800000|2020-09-03 01:00:00|168605.8|168342.8|168810.9|168547.9|168812.9|168614.9|168510.2|168300.2|349
1599095100000|2020-09-03 01:05:00|168814|168551|168827.8|168697.8|168888.1|168697.8|168752.1|168542.1|376
1599095400000|2020-09-03 01:10:00|168829.5|168699.5|168742.5|168612.5|168879.3|168703.9|168707.6|168518.8|493
1599095700000|2020-09-03 01:15:00|168744.4|168614.4|168764.1|168504.7|168806.7|168634.6|168692.9|168481.7|362
1599096000000|2020-09-03 01:20:00|168749.1|168543|168786.1|168656.1|168862.4|168678.4|168704.7|168504.6|350
1599096300000|2020-09-03 01:25:00|168793|168663|168839.8|168595.3|168865.2|168685.8|168780.9|168567.7|277
1599096600000|2020-09-03 01:30:00|168837.4|168603.2|168601.2|168375.3|168882.4|168713.1|168557|168350.8|481
1599096900000|2020-09-03 01:35:00|168564.5|168434.5|168478.7|168238.2|168653.6|168446.3|168419.4|168220.3|418
1599097200000|2020-09-03 01:40:00|168475.9|168245.5|168493.3|168245.1|168506.7|168320|168413.5|168192.1|435
1599097500000|2020-09-03 01:45:00|168483.7|168220.7|168366|168103|168494.5|168315|168288.1|168066|350
1599097800000|2020-09-03 01:50:00|168366.4|168103.4|168258.2|168040.6|168366.4|168175.2|168222.1|168009.1|355
1599098100000|2020-09-03 01:55:00|168260.4|168035.7|168142.2|167884.7|168355.6|168140.5|168061.5|167853.1|399
1599098400000|2020-09-03 02:00:00|168134.1|167871.1|168109.6|167884.6|168156.1|167965.8|168048.7|167845|419
1599098700000|2020-09-03 02:05:00|168116.9|167853.9|167941.2|167811.2|168122.9|167888.4|167941.2|167719.5|371
1599099000000|2020-09-03 02:10:00|167984.5|167754.2|167978.7|167776.5|168018.1|167816.4|167936|167719.6|219
1599099300000|2020-09-03 02:15:00|167983.8|167772|167933.4|167682.6|168012.2|167822.7|167880|167666.9|274
1599099600000|2020-09-03 02:20:00|167926.2|167682.7|167757.4|167627.4|167931.2|167751.6|167741.9|167523.7|422
1599099900000|2020-09-03 02:25:00|167759.1|167629.1|167754.2|167624.2|167826.4|167653.5|167742.8|167540.5|424
1599100200000|2020-09-03 02:30:00|167790.9|167590.4|167768.1|167638.1|167823.9|167652.1|167745.7|167535.9|387
1599100500000|2020-09-03 02:35:00|167805.2|167604.2|167816.5|167686.5|167848|167694.7|167742.9|167521.9|355
1599100800000|2020-09-03 02:40:00|167817.2|167687.2|167889.2|167686.6|167907.4|167719.3|167805.6|167608|334
1599101100000|2020-09-03 02:45:00|167890|167686.5|168007|167769.2|168015.4|167844.2|167841|167602.8|474
1599101400000|2020-09-03 02:50:00|167970.4|167840.4|168309.9|168098.1|168396.1|168208.6|167950.4|167715|540
1599101700000|2020-09-03 02:55:00|168275.6|168145.6|168378|168248|168448.8|168284.2|168251.1|168073.5|512
1599102000000|2020-09-03 03:00:00|168377.1|168247.1|168328.7|168118.1|168429.4|168270.5|168269.5|168061.3|470
1599102300000|2020-09-03 03:05:00|168334.2|168119.1|168289.2|168159.2|168354.9|168183|168277.8|168068.4|398
1599102600000|2020-09-03 03:10:00|168324.8|168107.9|168286.6|168156.6|168363.5|168181.7|168263.5|168064|456
1599102900000|2020-09-03 03:15:00|168288.9|168158.9|168279.3|168149.3|168352.7|168185.8|168261.7|168045.7|447
1599103200000|2020-09-03 03:20:00|168313.9|168109.8|168324.5|168122.6|168365.6|168186|168268.2|168073.2|477
1599103500000|2020-09-03 03:25:00|168286.8|168156.8|168400.3|168270.3|168456|168282.9|168261.1|168070.8|422
1599103800000|2020-09-03 03:30:00|168398.6|168268.6|168147.8|168017.8|168475.1|168309.3|168141.3|167946.6|381
1599104100000|2020-09-03 03:35:00|168183.7|167978.1|168155.6|168025.6|168243.5|168039.9|168128.2|167954.3|370
1599104400000|2020-09-03 03:40:00|168152.2|168022.2|168163.1|168033.1|168225.8|168046|168133.7|167948.1|274
1599104700000|2020-09-03 03:45:00|168163.9|168033.9|168155.6|168025.6|168316|168124.8|168155.6|167998.9|427
1599105000000|2020-09-03 03:50:00|168158.4|168028.4|168119.8|167917.4|168210.7|168051.4|168081.7|167909|327
1599105300000|2020-09-03 03:55:00|168121.7|167919.4|168197.9|167951|168216.6|168009.7|168079.5|167891.5|256
1599105600000|2020-09-03 04:00:00|168185|167960.8|168062.9|167851.8|168212.3|168009.5|168019.8|167819.2|427
1599105900000|2020-09-03 04:05:00|168063|167851.1|168020.1|167890.1|168083.1|167903.7|167978.8|167831.2|307
1599106200000|2020-09-03 04:10:00|168020.3|167890.3|168030.5|167900.5|168098|167916.8|167967.7|167783.6|469
1599106500000|2020-09-03 04:15:00|168032.1|167902.1|168132.8|167922.1|168143|167965.5|168015.8|167817.4|322
1599106800000|2020-09-03 04:20:00|168131.9|167916|168027.9|167897.9|168158.3|167962.6|168025.9|167838.2|341
1599107100000|2020-09-03 04:25:00|168029|167899|168067.1|167864.4|168078.5|167905.1|168018.3|167838.9|237
1599107400000|2020-09-03 04:30:00|168068|167864.1|168137.2|167915.5|168153.6|167964|168026.2|167834.5|253
1599107700000|2020-09-03 04:35:00|168132.7|167922.5|168039.8|167909.8|168171.9|167971.5|168037|167863.8|317
1599108000000|2020-09-03 04:40:00|168039.7|167909.7|168082.5|167860.4|168087.8|167917.4|168027.4|167854.1|150
1599108300000|2020-09-03 04:45:00|168039.3|167909.3|168029.8|167899.8|168086.8|167925.6|168026.5|167850.5|184
1599108600000|2020-09-03 04:50:00|168035.1|167905.1|168041|167911|168087.2|167929.3|168016.9|167828.4|225
1599108900000|2020-09-03 04:55:00|168039.6|167909.6|168044.6|167914.6|168083.4|167923.6|168022.1|167803|166
1599109200000|2020-09-03 05:00:00|168042.6|167912.6|168111.4|167981.4|168127.7|167997.7|168028.3|167801|532
1599109500000|2020-09-03 05:05:00|168110|167980|168064.2|167934.2|168134.3|168004.3|168053.6|167887.2|503
1599109800000|2020-09-03 05:10:00|168067.4|167937.4|168696.7|168449.3|168700.4|168455.1|168050.8|167868.2|463
1599110100000|2020-09-03 05:15:00|168697.1|168450.9|168679.3|168423.1|168699.7|168456.3|168644.5|168408.8|437
1599110400000|2020-09-03 05:20:00|168670.4|168424.6|168692.5|168429.5|168717.8|168480.4|168664.2|168411.8|438
1599110700000|2020-09-03 05:25:00|168693.4|168430.4|168706|168443.1|168728|168486|168668.2|168408.6|449
1599111000000|2020-09-03 05:30:00|168701.1|168438.1|168581|168451|168731.5|168468.5|168561.1|168409.6|483
1599111300000|2020-09-03 05:35:00|168581.1|168451.1|168616.8|168406.2|168665.6|168476|168543.7|168375.5|387
1599111600000|2020-09-03 05:40:00|168619.1|168404.9|168830.4|168567.4|168842.9|168579.9|168570.5|168388.5|357
1599111900000|2020-09-03 05:45:00|168839.4|168576.4|168861.3|168731.3|169017.8|168754.8|168839.4|168576.4|591
1599112200000|2020-09-03 05:50:00|168859.4|168729.4|168833.2|168703.2|168884.9|168738.2|168810.7|168657.5|501
1599112500000|2020-09-03 05:55:00|168833.6|168703.6|168879.5|168653.1|168899.5|168719.3|168827.9|168636|324
1599112800000|2020-09-03 06:00:00|168884.6|168655.2|169082.8|168875|169103.7|168973.7|168780.1|168622.7|687
1599113100000|2020-09-03 06:05:00|169046.5|168916.5|168825.6|168695.6|169148.8|169018.8|168793|168663|717
1599113400000|2020-09-03 06:10:00|168827.2|168697.2|168876.6|168746.6|168910.3|168780.3|168822.7|168692.7|662
1599113700000|2020-09-03 06:15:00|168876.8|168746.8|168759.9|168629.9|168904.6|168774.6|168744|168614|786
1599114000000|2020-09-03 06:20:00|168765.5|168635.5|168610|168480|168774.6|168660|168571|168460.7|645
1599114300000|2020-09-03 06:25:00|168610.7|168480.7|168650.9|168520.9|168652.2|168522.2|168600.6|168470.6|427
1599114600000|2020-09-03 06:30:00|168648.2|168518.2|168775.8|168645.8|168904.2|168774.2|168635.3|168505.3|747
1599114900000|2020-09-03 06:35:00|168774.5|168644.5|168668.4|168538.4|168800.5|168688.9|168644.4|168534.6|791
1599115200000|2020-09-03 06:40:00|168668.7|168538.7|168641.9|168551.9|168686.4|168570.7|168630.5|168522.5|567
1599115500000|2020-09-03 06:45:00|168642.3|168552.3|168638|168548|168709.6|168619.6|168603.6|168491.3|739
1599115800000|2020-09-03 06:50:00|168645.1|168555.1|168314.5|168224.5|168666.9|168572.7|168305.2|168196.9|870
1599116100000|2020-09-03 06:55:00|168313.9|168223.9|168470.4|168380.4|168479.3|168381.1|168313.9|168223.9|763
1599116400000|2020-09-03 07:00:00|168470.1|168380.1|168457.2|168367.2|168548.1|168449.8|168340.9|168250.9|931
1599116700000|2020-09-03 07:05:00|168460.3|168370.3|168480.4|168390.4|168543.4|168453.4|168387.8|168297.8|979
1599117000000|2020-09-03 07:10:00|168478.8|168388.8|168160.7|168030.7|168532.9|168442.9|168160.7|168030.7|759
1599117300000|2020-09-03 07:15:00|168149.4|168019.4|168309.4|168219.4|168310.3|168220.3|168112.4|167982.4|985
1599117600000|2020-09-03 07:20:00|168310|168220|168139.5|168049.5|168354.4|168264.4|168121.3|168031.3|742
1599117900000|2020-09-03 07:25:00|168140.1|168050.1|167870.4|167780.4|168184.2|168094.2|167832.8|167733.7|792
1599118200000|2020-09-03 07:30:00|167868.7|167778.7|167753.8|167663.8|167889.9|167799.9|167704.4|167614.4|907
1599118500000|2020-09-03 07:35:00|167753.1|167663.1|167836.4|167746.4|167950.4|167860.4|167735.8|167645.8|939
1599118800000|2020-09-03 07:40:00|167836.1|167746.1|167909.6|167819.6|168124.1|168013.7|167834|167744|729
1599119100000|2020-09-03 07:45:00|167904.7|167814.7|167988.2|167898.2|167996.4|167906.4|167793.2|167703.2|936
1599119400000|2020-09-03 07:50:00|167988.7|167898.7|168085.7|167995.7|168091|168001|167932.9|167842.9|811
1599119700000|2020-09-03 07:55:00|168100.6|168010.6|167862.9|167772.9|168109.5|168019.5|167848.2|167751.9|898
1599120000000|2020-09-03 08:00:00|167864.7|167774.7|167623.5|167533.5|167874.2|167784.2|167551.3|167461.3|878
1599120300000|2020-09-03 08:05:00|167623.4|167533.4|167877.4|167787.4|167933.5|167843.5|167622.9|167532.9|915
1599120600000|2020-09-03 08:10:00|167877.7|167787.7|167731.1|167641.1|167877.7|167787.7|167707.7|167617.7|847
1599120900000|2020-09-03 08:15:00|167730.5|167640.5|167858.2|167768.2|167886.1|167796.1|167684.6|167594.6|825
1599121200000|2020-09-03 08:20:00|167858.4|167768.4|167699.6|167609.6|167858.9|167768.9|167652.4|167562.4|803
1599121500000|2020-09-03 08:25:00|167701.4|167611.4|167669.3|167579.3|167955.5|167836.2|167630|167540|747
1599121800000|2020-09-03 08:30:00|167662.9|167572.9|167510.2|167420.2|167672.8|167582.8|167499.7|167409.7|712
1599122100000|2020-09-03 08:35:00|167512.9|167422.9|167557.8|167467.8|167587.3|167497.3|167391.3|167301.3|620
1599122400000|2020-09-03 08:40:00|167558|167468|167348.8|167258.8|167558.4|167468.4|167329.1|167239.1|696
1599122700000|2020-09-03 08:45:00|167349|167259|167271.9|167181.9|167355.2|167265.2|167218.2|167128.2|586
1599123000000|2020-09-03 08:50:00|167271.8|167181.8|167048.8|166958.8|167271.8|167181.8|167007.3|166900.3|705
1599123300000|2020-09-03 08:55:00|167049.4|166959.4|167323.3|167233.3|167417.2|167323.4|167041.3|166951.3|772
1599123600000|2020-09-03 09:00:00|167306.7|167216.7|167514.6|167424.6|167524|167434|167306.7|167216.7|812
1599123900000|2020-09-03 09:05:00|167516|167426|167599|167509|167601.3|167511.3|167423.7|167333.7|633
1599124200000|2020-09-03 09:10:00|167598.3|167508.3|167541.7|167451.7|167649|167554.8|167440.6|167350.6|708
1599124500000|2020-09-03 09:15:00|167541.3|167451.3|167561.7|167471.7|167572.5|167482.5|167368.7|167278.7|734
1599124800000|2020-09-03 09:20:00|167561|167471|167560.3|167470.3|167580.8|167490.8|167556.5|167466.5|547
1599125100000|2020-09-03 09:25:00|167561.4|167471.4|167518.2|167428.2|167569.8|167479.8|167302.1|167204.8|791
1599125400000|2020-09-03 09:30:00|167518.5|167428.5|167664.2|167574.2|167698.1|167608.1|167509.3|167419.3|799
1599125700000|2020-09-03 09:35:00|167663.8|167573.8|167686.6|167596.6|167807.8|167717.8|167647|167557|732
1599126000000|2020-09-03 09:40:00|167707.6|167617.6|167858.6|167768.6|167871.6|167781.6|167703|167613|857
1599126300000|2020-09-03 09:45:00|167858.5|167768.5|167867.3|167777.3|167873.9|167783.9|167806.6|167716.6|525
1599126600000|2020-09-03 09:50:00|167863|167773|167939.3|167849.3|167989.8|167899.8|167856.1|167766.1|562
1599126900000|2020-09-03 09:55:00|167939|167849|168020.4|167930.4|168022.3|167932.3|167908.7|167818.7|588
1599127200000|2020-09-03 10:00:00|168022.5|167932.5|168177.2|168087.2|168200.4|168110.4|167968.1|167878.1|647
1599127500000|2020-09-03 10:05:00|168179.7|168089.7|168127.9|168037.9|168196.7|168106.7|168068.1|167978.1|692
1599127800000|2020-09-03 10:10:00|168128.7|168038.7|167949.5|167859.5|168139.4|168049.4|167904.4|167814.4|564
1599128100000|2020-09-03 10:15:00|167951.7|167861.7|168136.1|168046.1|168140.7|168050.7|167948.1|167858.1|664
1599128400000|2020-09-03 10:20:00|168135.3|168045.3|168110|168020|168215.3|168125.3|168097.3|168007.3|650
1599128700000|2020-09-03 10:25:00|168110.2|168020.2|168014.1|167924.1|168111.4|168021.4|167954.8|167864.8|613
1599129000000|2020-09-03 10:30:00|168014.7|167924.7|168073.6|167983.6|168079.9|167989.9|167971.3|167881.3|634
1599129300000|2020-09-03 10:35:00|168073|167983|167978.3|167888.3|168076.4|167986.4|167976.4|167886.4|660
1599129600000|2020-09-03 10:40:00|167987.5|167897.5|167962.5|167872.5|168027.6|167937.6|167908.6|167818.6|632
1599129900000|2020-09-03 10:45:00|167963|167873|168057|167967|168061.5|167971.5|167952.8|167862.8|626
1599130200000|2020-09-03 10:50:00|168057.5|167967.5|168091.9|168001.9|168151.8|168061.8|168041.9|167951.9|792
1599130500000|2020-09-03 10:55:00|168092.2|168002.2|168188.9|168098.9|168190|168100|168074.1|167984.1|590
1599130800000|2020-09-03 11:00:00|168202.8|168112.8|167999.1|167909.1|168206.1|168116.1|167997.3|167907.3|772
1599131100000|2020-09-03 11:05:00|167999.7|167909.7|168050|167960|168051.3|167961.3|167996.9|167906.9|676
1599131400000|2020-09-03 11:10:00|168049.4|167959.4|167992|167902|168167.9|168077.9|167986|167896|859
1599131700000|2020-09-03 11:15:00|167996.2|167906.2|167850.3|167760.3|168014.8|167924.8|167838.1|167748.1|820
1599132000000|2020-09-03 11:20:00|167850.7|167760.7|167971.4|167881.4|167995.8|167905.8|167826.1|167736.1|790
1599132300000|2020-09-03 11:25:00|167971.8|167881.8|167852.3|167762.3|167981.7|167891.7|167848.1|167758.1|846
1599132600000|2020-09-03 11:30:00|167845.4|167755.4|167857.6|167767.6|167878.5|167788.5|167839.2|167749.2|678
1599132900000|2020-09-03 11:35:00|167858.1|167768.1|167783.5|167693.5|167969.1|167879.1|167770.2|167680.2|820
1599133200000|2020-09-03 11:40:00|167779.8|167689.8|167783.9|167693.9|167797.7|167707.7|167727.7|167637.7|802
1599133500000|2020-09-03 11:45:00|167783.2|167693.2|167711.9|167621.9|167846.7|167756.7|167689.9|167599.9|816
1599133800000|2020-09-03 11:50:00|167712.1|167622.1|167840.4|167750.4|167900.9|167793.9|167689.3|167599.3|854
1599134100000|2020-09-03 11:55:00|167842.9|167752.9|167780.2|167690.2|167882.8|167792.8|167761.5|167671.5|648
1599134400000|2020-09-03 12:00:00|167776.7|167686.7|167771|167681|167896.8|167806.8|167755.6|167665.6|964
1599134700000|2020-09-03 12:05:00|167771.6|167681.6|167636.9|167546.9|167844|167733.8|167610.2|167520.2|869
1599135000000|2020-09-03 12:10:00|167635.9|167545.9|167719.4|167629.4|167725.3|167635.3|167553.1|167463.1|831
1599135300000|2020-09-03 12:15:00|167719.3|167629.3|167507.4|167417.4|167724.3|167634.3|167452.6|167362.6|813
1599135600000|2020-09-03 12:20:00|167517.1|167427.1|167387.6|167257.6|167560|167470|167370.5|167257.6|810
1599135900000|2020-09-03 12:25:00|167365.6|167275.6|167481.9|167218.9|167481.9|167364.2|167306|167180|828
1599136200000|2020-09-03 12:30:00|167466.9|167232.3|167265.8|167175.8|167472.3|167348.1|167257.2|167167.2|905
1599136500000|2020-09-03 12:35:00|167265|167175|167129.8|167039.8|167294.2|167193.2|167119.4|167029.4|858
1599136800000|2020-09-03 12:40:00|167127|167037|167302.9|167212.9|167321.4|167231.4|167127|167037|816
1599137100000|2020-09-03 12:45:00|167302|167212|167332.7|167242.7|167369.6|167279.6|167210.2|167120.2|704
1599137400000|2020-09-03 12:50:00|167343.5|167253.5|167178.6|167088.6|167408.3|167318.3|167170.2|167080.2|829
1599137700000|2020-09-03 12:55:00|167176|167086|167166.7|167076.7|167255.1|167145.8|167110.3|167020.3|819
1599138000000|2020-09-03 13:00:00|167162.7|167072.7|167072.6|166982.6|167207|167117|167067|166977|767
1599138300000|2020-09-03 13:05:00|167072.4|166982.4|167227.8|167137.8|167241.8|167151.8|167003.3|166873.3|882
1599138600000|2020-09-03 13:10:00|167227.4|167137.4|166918.2|166828.2|167235.9|167145.9|166910.5|166820.5|828
1599138900000|2020-09-03 13:15:00|166919|166829|166935.2|166845.2|167015.7|166925.7|166819.8|166729.8|869
1599139200000|2020-09-03 13:20:00|166936.2|166846.2|166831.6|166741.6|166936.6|166846.6|166606.5|166512.1|771
1599139500000|2020-09-03 13:25:00|166831.8|166741.8|166570.2|166480.2|166832.8|166742.8|166568.1|166478.1|854
1599139800000|2020-09-03 13:30:00|166568.5|166478.5|166880.8|166790.8|166881.8|166791.8|166553.5|166463.5|961
1599140100000|2020-09-03 13:35:00|166882|166792|166745.5|166655.5|166974.9|166884.9|166744.5|166654.5|946
1599140400000|2020-09-03 13:40:00|166746.2|166656.2|166938.6|166808.6|166941.5|166840.5|166719.1|166629.1|912
1599140700000|2020-09-03 13:45:00|166937.1|166807.1|166789|166699|166946.4|166845.4|166714.3|166624.3|1021
1599141000000|2020-09-03 13:50:00|166788.1|166698.1|167104.2|167014.2|167114.5|167024.5|166783.8|166693.8|1009
1599141300000|2020-09-03 13:55:00|167102.8|167012.8|167307|167177|167348.8|167218.4|167064.2|166974.2|993
1599141600000|2020-09-03 14:00:00|167296.4|167166.4|167171.3|167081.3|167308.6|167194.4|167100.5|167010.5|1028
1599141900000|2020-09-03 14:05:00|167174.9|167084.9|167060.1|166970.1|167209|167119|166993|166903|1092
1599142200000|2020-09-03 14:10:00|167060.8|166970.8|166986.7|166896.7|167138.4|167048.4|166969.6|166879.6|1001
1599142500000|2020-09-03 14:15:00|166985.9|166895.9|167067|166977|167158.9|167068.9|166982.1|166892.1|955
1599142800000|2020-09-03 14:20:00|167068.4|166978.4|167146.2|167056.2|167156.2|167066.2|166967.6|166877.6|1029
1599143100000|2020-09-03 14:25:00|167146.9|167056.9|167220.8|167130.8|167224.4|167134.4|166951.9|166861.9|1067
1599143400000|2020-09-03 14:30:00|167222.1|167132.1|167284.7|167194.7|167421.4|167331.4|167099|166995.3|1084
1599143700000|2020-09-03 14:35:00|167284.5|167194.5|167302.9|167212.9|167389.8|167299.8|167090.9|167000.9|1026
1599144000000|2020-09-03 14:40:00|167304|167214|167303.8|167213.8|167324.4|167234.4|167129.7|167039.7|1088
1599144300000|2020-09-03 14:45:00|167302.9|167212.9|167309.6|167219.6|167389.6|167299.6|167262.3|167172.3|1062
1599144600000|2020-09-03 14:50:00|167309.9|167219.9|167188.4|167098.4|167335.8|167245.8|167148.4|167058.4|980
1599144900000|2020-09-03 14:55:00|167188.2|167098.2|167335.7|167245.7|167482.1|167392.1|167181.1|167091.1|1015
1599145200000|2020-09-03 15:00:00|167335.6|167245.6|167445.2|167355.2|167471.9|167381.9|167327.6|167237.6|1051
1599145500000|2020-09-03 15:05:00|167442.5|167352.5|167611|167521|167653.4|167563.4|167433.2|167343.2|1046
1599145800000|2020-09-03 15:10:00|167619.8|167529.8|167857.4|167767.4|167864.9|167774.9|167567.4|167477.4|1044
1599146100000|2020-09-03 15:15:00|167858.3|167768.3|168076.6|167986.6|168098.6|167989|167844.1|167754.1|1048
1599146400000|2020-09-03 15:20:00|168068.8|167978.8|167910.7|167820.7|168230|168140|167843.7|167753.7|1054
1599146700000|2020-09-03 15:25:00|167911|167821|168015.2|167925.2|168031.6|167941.6|167856.1|167766.1|1010
1599147000000|2020-09-03 15:30:00|168015.4|167925.4|167941.3|167851.3|168023.9|167933.9|167897.2|167807.2|969
1599147300000|2020-09-03 15:35:00|167943.3|167853.3|167955.9|167865.9|168121.5|168031.5|167868.3|167749.1|1007
1599147600000|2020-09-03 15:40:00|167958.5|167868.5|167816.4|167726.4|167968|167878|167804.2|167714.2|839
1599147900000|2020-09-03 15:45:00|167817.7|167727.7|167801.2|167711.2|167934.2|167830.6|167768.2|167678.2|974
1599148200000|2020-09-03 15:50:00|167814.3|167724.3|167673.9|167583.9|167883.8|167793.8|167641.6|167551.6|1020
1599148500000|2020-09-03 15:55:00|167674.8|167584.8|167884.2|167794.2|167892.2|167802.2|167674.2|167584.2|974
1599148800000|2020-09-03 16:00:00|167884.6|167794.6|167751.6|167661.6|167973|167883|167728.2|167638.2|911
1599149100000|2020-09-03 16:05:00|167749.5|167659.5|167668.3|167578.3|167781.1|167691.1|167636.8|167546.8|983
1599149400000|2020-09-03 16:10:00|167668.2|167578.2|167651.6|167561.6|167697.1|167607.1|167619.4|167529.4|880
1599149700000|2020-09-03 16:15:00|167651.5|167561.5|167812.2|167722.2|167871.3|167781.3|167592.7|167502.7|897
1599150000000|2020-09-03 16:20:00|167815.3|167725.3|167882.5|167792.5|167895.9|167805.9|167748.3|167645.9|903
1599150300000|2020-09-03 16:25:00|167882.3|167792.3|167865.8|167775.8|167885.2|167795.2|167743.3|167653.3|768
1599150600000|2020-09-03 16:30:00|167863.2|167773.2|167885.9|167795.9|167892.4|167802.4|167757.3|167667.3|762
1599150900000|2020-09-03 16:35:00|167885.3|167795.3|167767.7|167677.7|167961.4|167871.4|167755.6|167665.6|753
1599151200000|2020-09-03 16:40:00|167766.1|167676.1|167815.4|167725.4|167954|167851.1|167748.4|167658.4|941
1599151500000|2020-09-03 16:45:00|167815|167725|167895.6|167805.6|167903.2|167813.2|167719.3|167629.3|1019
1599151800000|2020-09-03 16:50:00|167897|167807|167899.4|167809.4|167976|167886|167816.9|167726.9|852
1599152100000|2020-09-03 16:55:00|167898.9|167808.9|167983|167893|167995.2|167893|167751.4|167661.4|830
1599152400000|2020-09-03 17:00:00|167978|167888|167972.7|167882.7|168015.6|167904.2|167938.7|167833.6|890
1599152700000|2020-09-03 17:05:00|167971.6|167881.6|167929.6|167839.6|168005.2|167915.2|167920.7|167830.7|826
1599153000000|2020-09-03 17:10:00|167929.8|167839.8|167851.7|167761.7|167942|167852|167827|167736.4|789
1599153300000|2020-09-03 17:15:00|167850.5|167760.5|168009|167919|168084.2|167977|167849|167759|817
1599153600000|2020-09-03 17:20:00|168009.4|167919.4|167865.8|167775.8|168013.8|167921.3|167774.8|167646.1|973
1599153900000|2020-09-03 17:25:00|167864.8|167774.8|167711.9|167621.9|167988.8|167865.7|167657.7|167547.1|858
1599154200000|2020-09-03 17:30:00|167715.2|167625.2|167743.2|167653.2|167759.7|167669.7|167703.7|167613.7|674
1599154500000|2020-09-03 17:35:00|167742.3|167652.3|167730.8|167640.8|167743.2|167653.2|167574.8|167484.8|733
1599154800000|2020-09-03 17:40:00|167730.7|167640.7|167863.1|167773.1|167879.6|167789.6|167644|167554|802
1599155100000|2020-09-03 17:45:00|167860.6|167770.6|167834.4|167744.4|167867.6|167777.6|167818.5|167728.5|661
1599155400000|2020-09-03 17:50:00|167835.4|167745.4|167635.7|167545.7|167835.7|167745.7|167620.4|167530.4|637
1599155700000|2020-09-03 17:55:00|167636.8|167546.8|167742.6|167652.6|167742.7|167652.7|167634.3|167544.3|645
1599156000000|2020-09-03 18:00:00|167742.5|167652.5|167592.4|167502.4|167787.5|167697.5|167524.8|167434.8|766
1599156300000|2020-09-03 18:05:00|167596.7|167506.7|167592.8|167502.8|167666.1|167576.1|167503.6|167413.6|814
1599156600000|2020-09-03 18:10:00|167593.8|167503.8|167649.1|167559.1|167688.7|167598.7|167484.6|167363.8|812
1599156900000|2020-09-03 18:15:00|167649|167559|167723|167633|167806.6|167716.6|167644|167534.1|855
1599157200000|2020-09-03 18:20:00|167720.8|167630.8|167726|167636|167750.9|167646.8|167709.1|167586.4|473
1599157500000|2020-09-03 18:25:00|167726.6|167636.6|167430.5|167340.5|167741|167651|167426.6|167302.1|762
1599157800000|2020-09-03 18:30:00|167434.4|167344.4|167494.5|167404.5|167574.8|167444.8|167346.4|167233|778
1599158100000|2020-09-03 18:35:00|167500.5|167410.5|167526.7|167396.7|167531.8|167425.8|167376.7|167249.1|834
1599158400000|2020-09-03 18:40:00|167525.9|167395.9|167399.9|167309.9|167531.7|167430.8|167381.8|167275.1|748
1599158700000|2020-09-03 18:45:00|167399.8|167309.8|167514.5|167384.5|167525.3|167410.5|167363.2|167254.2|793
1599159000000|2020-09-03 18:50:00|167514.6|167384.6|167380.7|167290.7|167533.2|167406.6|167363.4|167260.8|703
1599159300000|2020-09-03 18:55:00|167382|167292|167618.8|167528.8|167620.2|167528.8|167377.6|167287.6|742
1599159600000|2020-09-03 19:00:00|167620.5|167530.5|167577.7|167447.7|167709.8|167579.8|167529.1|167399.1|714
1599159900000|2020-09-03 19:05:00|167578|167448|167498.6|167368.6|167594.1|167475.8|167439|167309|815
1599160200000|2020-09-03 19:10:00|167498.7|167368.7|167492.2|167362.2|167566.1|167440.2|167470.4|167340.4|790
1599160500000|2020-09-03 19:15:00|167492.8|167362.8|167491.3|167361.3|167675.5|167545.5|167470.5|167349.6|835
1599160800000|2020-09-03 19:20:00|167490.8|167360.8|167560.1|167430.1|167572.1|167463.6|167490.8|167360.8|789
1599161100000|2020-09-03 19:25:00|167558.8|167428.8|167529.8|167399.8|167621.5|167501.3|167332.8|167217.5|857
1599161400000|2020-09-03 19:30:00|167531.9|167401.9|167598.7|167468.7|167603.2|167492.2|167463.8|167355.2|820
1599161700000|2020-09-03 19:35:00|167598.8|167468.8|167434.7|167304.7|167600.6|167470.6|167333.6|167225.5|750
1599162000000|2020-09-03 19:40:00|167431.9|167301.9|167368.7|167278.7|167490|167387.4|167352.2|167237.7|666
1599162300000|2020-09-03 19:45:00|167370.1|167280.1|167619.9|167489.9|167620.6|167490.6|167359|167242.3|663
1599162600000|2020-09-03 19:50:00|167620.7|167490.7|167516.6|167386.6|167659.6|167529.6|167470.7|167349.1|724
1599162900000|2020-09-03 19:55:00|167516.9|167386.9|167639.6|167509.6|167661.3|167536.4|167408.1|167278.1|788
1599163200000|2020-09-03 20:00:00|167633.8|167503.8|167563.4|167473.4|167633.8|167503.8|167524.6|167394.6|745
1599163500000|2020-09-03 20:05:00|167562.8|167472.8|167542.3|167412.3|167570.2|167480.2|167511.5|167385.1|528
1599163800000|2020-09-03 20:10:00|167541.8|167411.8|167516.8|167386.8|167548.1|167439.5|167462.8|167337.2|543
1599164100000|2020-09-03 20:15:00|167514.4|167384.4|167510.2|167380.2|167519.5|167404.5|167479.6|167371.9|356
1599164400000|2020-09-03 20:20:00|167510.8|167380.8|167477.6|167347.6|167515.9|167402|167459.7|167341.1|226
1599164700000|2020-09-03 20:25:00|167475.6|167345.6|167500.7|167370.7|167509.6|167385.3|167454|167334.9|263
1599165000000|2020-09-03 20:30:00|167483.5|167353.5|167417.8|167287.8|167560.2|167449.1|167389.9|167264.9|617
1599165300000|2020-09-03 20:35:00|167417.9|167287.9|167475.9|167345.9|167482.9|167352.9|167385|167255|415
1599165600000|2020-09-03 20:40:00|167474.1|167344.1|167447.6|167317.6|167581.3|167451.3|167441|167311|400
1599165900000|2020-09-03 20:45:00|167446.9|167316.9|167381.9|167251.9|167468.6|167347.1|167374.2|167244.2|351
1599166200000|2020-09-03 20:50:00|167388.5|167258.5|167350.4|167220.4|167400|167279.5|167348.5|167218.5|298
1599166500000|2020-09-03 20:55:00|167354.4|167224.4|167362.5|167232.5|167445.6|167257.5|167306.2|167176.2|618
1599166800000|2020-09-03 21:00:00|167504.6|167241.6|167621.5|167358.5|167655.8|167392.8|167382.9|167241|83
1599167100000|2020-09-03 21:05:00|167593.5|167330.5|167676|167413|167676|167413|167512.7|167249.7|111
1599167400000|2020-09-03 21:10:00|167644.1|167381.1|167643.6|167380.6|167676|167413|167593.1|167330.1|96
1599167700000|2020-09-03 21:15:00|167640.3|167377.3|167654.7|167391.7|167676|167413|167555.5|167292.5|83
1599168000000|2020-09-03 21:20:00|167644.1|167381.1|167641.3|167378.3|167676|167413|167534.5|167271.5|109
1599168300000|2020-09-03 21:25:00|167645.1|167382.1|167676|167413|167676|167413|167530.7|167267.7|106
1599168600000|2020-09-03 21:30:00|167640.4|167377.4|167568|167305|167676|167413|167568|167305|171
1599168900000|2020-09-03 21:35:00|167589.8|167326.8|167629.1|167366.1|167669.3|167406.3|167519.6|167256.6|206
1599169200000|2020-09-03 21:40:00|167608.9|167345.9|167601.8|167338.8|167672.3|167409.3|167531.6|167268.6|167
1599169500000|2020-09-03 21:45:00|167613.5|167350.5|167630.4|167367.4|167676|167413|167535.1|167272.1|218
1599169800000|2020-09-03 21:50:00|167637.9|167374.9|167605.4|167342.4|167676|167413|167564.9|167301.9|237
1599170100000|2020-09-03 21:55:00|167605.5|167342.5|167619|167356|167661.2|167398.2|167485.5|167222.5|253
1599170400000|2020-09-03 22:00:00|167612.6|167349.6|167419.5|167156.5|167647.1|167384.1|167169.3|166906.3|367
1599170700000|2020-09-03 22:05:00|167446.3|167183.3|167485.5|167222.5|167534.5|167271.5|167376.4|167113.4|463
1599171000000|2020-09-03 22:10:00|167499.7|167236.7|167443.4|167180.4|167579.7|167316.7|167370.5|167107.5|249
1599171300000|2020-09-03 22:15:00|167422.2|167159.2|167515.5|167252.5|167569.1|167306.1|167348.9|167085.9|408
1599171600000|2020-09-03 22:20:00|167505.4|167242.4|167372.8|167109.8|167549.5|167286.5|167335.1|167072.1|306
1599171900000|2020-09-03 22:25:00|167388.2|167125.2|167971.1|167708.1|167979.8|167716.8|167297|167034|583
1599172200000|2020-09-03 22:30:00|167903.1|167640.1|167386.1|167123.1|167938.1|167675.1|167351.6|167088.6|616
1599172500000|2020-09-03 22:35:00|167388.4|167125.4|167474.3|167211.3|167724.2|167461.2|167381.4|167118.4|662
1599172800000|2020-09-03 22:40:00|167477.5|167214.5|167573.1|167310.1|167746.6|167483.6|167477.5|167214.5|570
1599173100000|2020-09-03 22:45:00|167574.2|167311.2|167702.4|167439.4|167728.6|167465.6|167469.6|167206.6|422
1599173400000|2020-09-03 22:50:00|167688.2|167425.2|167685|167422|167716.5|167453.5|167579.7|167316.7|315
1599173700000|2020-09-03 22:55:00|167685.1|167422.1|167699|167436|167742.3|167479.3|167622.2|167359.2|454
1599174000000|2020-09-03 23:00:00|167683.6|167420.6|167620.4|167377.3|167724.5|167494.7|167482.5|167253.1|534
1599174300000|2020-09-03 23:05:00|167618.1|167379.7|167625.5|167362.5|167683.3|167432|167474|167306.9|412
1599174600000|2020-09-03 23:10:00|167621.3|167358.3|167690.3|167427.3|167794.2|167531.2|167591.9|167328.9|356
1599174900000|2020-09-03 23:15:00|167690.7|167427.7|167767.7|167504.7|167786.7|167523.7|167675|167423.6|371
1599175200000|2020-09-03 23:20:00|167766.1|167503.1|167714.2|167451.2|167774.7|167511.7|167685.1|167422.1|382
1599175500000|2020-09-03 23:25:00|167712.9|167449.9|167742|167479|167757.5|167494.5|167677.6|167414.6|409
1599175800000|2020-09-03 23:30:00|167745.1|167482.1|167740.3|167477.3|167830.1|167567.1|167679.1|167416.1|562
1599176100000|2020-09-03 23:35:00|167735.8|167472.8|167721.5|167458.5|167810.2|167547.2|167676.1|167413.1|393
1599176400000|2020-09-03 23:40:00|167723.1|167460.1|167735.9|167472.9|167792|167529|167695.9|167432.9|431
1599176700000|2020-09-03 23:45:00|167734.7|167471.7|167797|167534|167815.5|167552.5|167704|167441|431
1599177000000|2020-09-03 23:50:00|167795.8|167532.8|167794.8|167531.8|167804.1|167541.1|167719|167456|411
1599177300000|2020-09-03 23:55:00|167790.8|167527.8|167785|167529.9|167801.1|167547|167766.5|167503.5|331
1599177600000|2020-09-04 00:00:00|167791.4|167529.5|167763.9|167500.9|167817.5|167557.1|167673.5|167410.5|685
1599177900000|2020-09-04 00:05:00|167752.3|167489.3|167643.9|167380.9|167792.9|167540.8|167609.7|167346.7|486
1599178200000|2020-09-04 00:10:00|167630.6|167367.6|167686.6|167456.4|167721.9|167474.2|167593.5|167330.5|378
1599178500000|2020-09-04 00:15:00|167676.8|167446.4|167522.9|167295.3|167732.5|167469.5|167515.2|167252.2|421
1599178800000|2020-09-04 00:20:00|167523.6|167294.4|167537.2|167274.2|167597|167362|167483|167226|353
1599179100000|2020-09-04 00:25:00|167536|167273|167551.7|167288.7|167559.1|167321|167487|167253|301
1599179400000|2020-09-04 00:30:00|167552.1|167289.1|167547.8|167308.8|167559|167325.8|167489.3|167261.7|266
1599179700000|2020-09-04 00:35:00|167549.3|167304.3|167526.4|167299.8|167552.7|167322.8|167472.7|167235.9|312
1599180000000|2020-09-04 00:40:00|167527|167300.7|167549.3|167286.3|167554.6|167321.6|167470.2|167235.7|320
1599180300000|2020-09-04 00:45:00|167535.3|167272.3|167445|167182|167589.5|167359.9|167364|167150|491
1599180600000|2020-09-04 00:50:00|167477.3|167214.3|167479.8|167216.8|167521.5|167312.3|167400|167186.9|541
1599180900000|2020-09-04 00:55:00|167478.7|167215.7|167489.4|167359.4|167583.9|167391.8|167429.2|167205.5|509
1599181200000|2020-09-04 01:00:00|167529.6|167327.9|167522.9|167318.4|167571.3|167372.1|167475|167224|225
1599181500000|2020-09-04 01:05:00|167512.9|167298.4|167407.5|167163.3|167533.8|167363.2|167367.8|167147.3|369
1599181800000|2020-09-04 01:10:00|167406.5|167165.6|167395|167182.9|167499.8|167306|167336.8|167138.7|460
1599182100000|2020-09-04 01:15:00|167397.3|167185.9|167473.6|167254.8|167503.7|167315.7|167341.3|167147.4|351
1599182400000|2020-09-04 01:20:00|167480.1|167243.5|167528.6|167265.6|167570.3|167382.9|167426.4|167228.8|390
1599182700000|2020-09-04 01:25:00|167528.1|167272.7|167397.9|167267.9|167540.8|167351.8|167352.7|167126.5|426
1599183000000|2020-09-04 01:30:00|167392.9|167262.9|167456.1|167218.7|167539.3|167345.7|167392.5|167191.2|281
1599183300000|2020-09-04 01:35:00|167462.8|167201.4|167555.3|167292.3|167567.7|167367.8|167399.9|167201.4|342
1599183600000|2020-09-04 01:40:00|167557|167294|167358.2|167105.6|167563.8|167327.2|167325.4|167099|428
1599183900000|2020-09-04 01:45:00|167362.1|167099.9|167381.2|167118.2|167382.5|167185.2|167251.5|167051.4|411
1599184200000|2020-09-04 01:50:00|167383.5|167120.5|167358.3|167130|167407.5|167208.9|167286.9|167091.6|456
1599184500000|2020-09-04 01:55:00|167355|167126.3|167363.4|167100.4|167396.6|167206.9|167268.5|167083.9|474
1599184800000|2020-09-04 02:00:00|167371.7|167108.7|167402.9|167139.9|167443.6|167244.7|167308.9|167104.9|441
1599185100000|2020-09-04 02:05:00|167401.1|167152.9|167393.8|167140.3|167527.5|167264.5|167305.6|167042.6|421
1599185400000|2020-09-04 02:10:00|167380.4|167163|167393.6|167130.6|167511|167248|167274.2|167011.2|468
1599185700000|2020-09-04 02:15:00|167394.3|167131.3|167350.9|167087.9|167468.5|167218.1|167227.4|166981.5|554
1599186000000|2020-09-04 02:20:00|167320.6|167113.6|167350.2|167125.8|167509|167246|167230.1|167008.1|609
1599186300000|2020-09-04 02:25:00|167350.3|167132.1|167353.5|167132.7|167529|167266|167255|166992|554
1599186600000|2020-09-04 02:30:00|167347.2|167138.8|167321.3|167191.3|167396.9|167196.6|167294.3|167109.8|288
1599186900000|2020-09-04 02:35:00|167320.7|167190.7|167346|167216|167414.7|167243.4|167313.5|167119.4|371
1599187200000|2020-09-04 02:40:00|167346.2|167216.2|167447.7|167317.7|167532.8|167344.9|167342.9|167178.8|416
1599187500000|2020-09-04 02:45:00|167446.9|167316.9|167455.6|167325.6|167511.6|167337.7|167441.5|167248.6|274
1599187800000|2020-09-04 02:50:00|167455.1|167325.1|167519.5|167389.5|167588.1|167393|167449.9|167263.9|388
1599188100000|2020-09-04 02:55:00|167520.2|167390.2|167640.7|167407.4|167662.5|167480.3|167515.9|167315.2|352
1599188400000|2020-09-04 03:00:00|167634.2|167422.9|167655.4|167525.4|167716.9|167532.3|167582.5|167393.1|276
1599188700000|2020-09-04 03:05:00|167693.4|167487.3|167742.5|167536.8|167771.3|167546.8|167638.4|167436.9|302
1599189000000|2020-09-04 03:10:00|167756.4|167525.9|167814.7|167551.7|167814.8|167589|167702.3|167507.5|290
1599189300000|2020-09-04 03:15:00|167814.5|167551.5|167760.2|167630.2|167836.2|167641.5|167738.8|167544.6|255
1599189600000|2020-09-04 03:20:00|167760.8|167630.8|167418.1|167288.1|167819.5|167631.3|167414.7|167187.6|328
1599189900000|2020-09-04 03:25:00|167416.3|167286.3|167436|167306|167501.3|167314.7|167401.2|167194.2|480
1599190200000|2020-09-04 03:30:00|167437.5|167307.5|167444.5|167219.1|167490.7|167307.5|167380|167194.8|416
1599190500000|2020-09-04 03:35:00|167439.6|167222.3|167399.5|167269.5|167479.8|167296.7|167384.7|167190.9|456
1599190800000|2020-09-04 03:40:00|167434.8|167234.2|167413.9|167283.9|167486.4|167312.6|167379.3|167187|467
1599191100000|2020-09-04 03:45:00|167414|167284|167397|167267|167487.6|167304.6|167385.6|167172.8|394
1599191400000|2020-09-04 03:50:00|167397.6|167267.6|167432.4|167302.4|167485.2|167321.1|167390.4|167198.9|404
1599191700000|2020-09-04 03:55:00|167430.9|167300.9|167406.2|167276.2|167479.7|167313.9|167385|167195.7|446
1599192000000|2020-09-04 04:00:00|167409.1|167279.1|167399.3|167269.3|167489.4|167307.6|167395.7|167196.6|516
1599192300000|2020-09-04 04:05:00|167398.3|167268.3|167407.8|167277.8|167471|167317.3|167392.6|167199.4|365
1599192600000|2020-09-04 04:10:00|167407.4|167277.4|167412.6|167282.6|167474.6|167304.9|167399.7|167214.2|304
1599192900000|2020-09-04 04:15:00|167412.8|167282.8|167435.8|167231.3|167455.1|167286.9|167390.1|167212.8|304
1599193200000|2020-09-04 04:20:00|167397.4|167267.4|167387.9|167257.9|167462.1|167273.5|167374.7|167167|266
1599193500000|2020-09-04 04:25:00|167421.5|167213|167377.7|167247.7|167447.5|167262.6|167366.3|167174|514
1599193800000|2020-09-04 04:30:00|167377.2|167247.2|167367.9|167237.9|167417.5|167247.2|167317|167136.7|495
1599194100000|2020-09-04 04:35:00|167370.1|167240.1|167361.2|167231.2|167422.5|167249.5|167332.3|167131.2|445
1599194400000|2020-09-04 04:40:00|167361.9|167231.9|167371.3|167241.3|167443.3|167256.7|167354.3|167176.1|338
1599194700000|2020-09-04 04:45:00|167371.6|167241.6|167377.2|167247.2|167445|167270.1|167360.6|167173.4|322
1599195000000|2020-09-04 04:50:00|167373.2|167243.2|167435.2|167172.2|167443.1|167259|167359.5|167172.2|300
1599195300000|2020-09-04 04:55:00|167427.1|167185.5|167328.1|167198.1|167433.1|167242.9|167311.7|167122.3|481
1599195600000|2020-09-04 05:00:00|167330.2|167200.2|167315.1|167185.1|167374.2|167208.7|167275|167145|387
1599195900000|2020-09-04 05:05:00|167315.2|167185.2|167303.6|167173.6|167330.4|167200.4|167286.4|167156.4|371
1599196200000|2020-09-04 05:10:00|167297|167167|167311.3|167181.3|167314.7|167184.7|167283.4|167153.4|497
1599196500000|2020-09-04 05:15:00|167311.8|167181.8|167377.3|167247.3|167384.9|167254.9|167291.7|167161.7|519
1599196800000|2020-09-04 05:20:00|167377.5|167247.5|167382.7|167252.7|167393.4|167263.4|167353|167223|314
1599197100000|2020-09-04 05:25:00|167381.7|167251.7|167440.5|167310.5|167468.6|167338.6|167362.8|167232.8|322
1599197400000|2020-09-04 05:30:00|167442|167312|167444.7|167314.7|167461.2|167331.2|167434.6|167304.6|323
1599197700000|2020-09-04 05:35:00|167443.9|167313.9|167387.5|167257.5|167447|167317|167378.5|167248.5|417
1599198000000|2020-09-04 05:40:00|167384.9|167254.9|167289.1|167159.1|167386.4|167256.4|167289|167159|434
1599198300000|2020-09-04 05:45:00|167288.6|167158.6|167279.1|167149.1|167295.3|167165.3|167241.9|167111.9|364
1599198600000|2020-09-04 05:50:00|167282.3|167152.3|167365.8|167235.8|167376.5|167246.5|167269.3|167139.3|499
1599198900000|2020-09-04 05:55:00|167364.9|167234.9|167378.8|167248.8|167386.6|167256.6|167334.8|167204.8|404
1599199200000|2020-09-04 06:00:00|167374.2|167244.2|167375.6|167245.6|167395.8|167265.8|167324.4|167204.5|590
1599199500000|2020-09-04 06:05:00|167376.3|167246.3|167427.8|167297.8|167435.8|167305.8|167368|167238|602
1599199800000|2020-09-04 06:10:00|167425.2|167295.2|167413.8|167283.8|167430|167300|167360.4|167230.4|507
1599200100000|2020-09-04 06:15:00|167413.9|167283.9|167512.3|167422.3|167546|167425.7|167398.5|167268.5|578
1599200400000|2020-09-04 06:20:00|167511.8|167421.8|167750.3|167620.3|167753|167623|167503.4|167395.2|428
1599200700000|2020-09-04 06:25:00|167750.4|167620.4|167704.6|167574.6|167886.2|167762.5|167701.4|167571.4|583
1599201000000|2020-09-04 06:30:00|167701.5|167571.5|167969.3|167839.3|167973.2|167843.2|167692.4|167562.4|632
1599201300000|2020-09-04 06:35:00|167968.3|167838.3|167890.8|167800.8|167983|167853|167865.5|167750.4|588
1599201600000|2020-09-04 06:40:00|167891.5|167801.5|167875.2|167745.2|167922.6|167811.1|167845.5|167735.1|535
1599201900000|2020-09-04 06:45:00|167872|167742|167851.5|167721.5|167890.2|167760.2|167819.9|167704.5|568
1599202200000|2020-09-04 06:50:00|167851.2|167721.2|167814|167684|167877.5|167762.2|167582.6|167452.6|703
1599202500000|2020-09-04 06:55:00|167817.3|167687.3|167873.7|167743.7|167915.1|167799.6|167804.2|167674.2|597
1599202800000|2020-09-04 07:00:00|167873.2|167743.2|168085.4|167995.4|168212.2|168121.8|167866.3|167740.9|757
1599203100000|2020-09-04 07:05:00|168086|167996|168156.5|168066.5|168325.5|168233.1|168085.4|167995.4|738
1599203400000|2020-09-04 07:10:00|168157|168067|167843|167753|168157.2|168067.2|167772|167671.7|764
1599203700000|2020-09-04 07:15:00|167842.3|167752.3|167595.2|167505.2|167866.6|167776.6|167565.8|167475.8|813
1599204000000|2020-09-04 07:20:00|167596|167506|167518.6|167428.6|167650.3|167560.3|167518.6|167428.6|768
1599204300000|2020-09-04 07:25:00|167518.3|167428.3|167451.9|167361.9|167523.6|167433.6|167420.4|167330.4|701
1599204600000|2020-09-04 07:30:00|167451.8|167361.8|167446.2|167356.2|167531|167441|167255.3|167165.3|840
1599204900000|2020-09-04 07:35:00|167445.6|167355.6|167518.8|167428.8|167529.8|167439.8|167373|167283|627
1599205200000|2020-09-04 07:40:00|167519.8|167429.8|167588.1|167498.1|167618.4|167528.4|167506.3|167416.3|672
1599205500000|2020-09-04 07:45:00|167588.3|167498.3|167425.9|167335.9|167590.4|167500.4|167382.5|167292.5|789
1599205800000|2020-09-04 07:50:00|167424.7|167334.7|167049.5|166959.5|167440.1|167350.1|167048.7|166942.5|863
1599206100000|2020-09-04 07:55:00|167049.6|166959.6|167185.4|167095.4|167212.1|167122.1|167026.5|166936.5|809
1599206400000|2020-09-04 08:00:00|167185|167095|167186.7|167096.7|167263.4|167173.4|167158|167068|735
1599206700000|2020-09-04 08:05:00|167187.4|167097.4|166856.3|166766.3|167189.4|167099.4|166854.6|166764.6|730
1599207000000|2020-09-04 08:10:00|166856.2|166766.2|166659.9|166569.9|166856.5|166766.5|166657.8|166567.8|717
1599207300000|2020-09-04 08:15:00|166659.7|166569.7|166542.1|166452.1|166661.1|166571.1|166428.4|166338.4|795
1599207600000|2020-09-04 08:20:00|166542.7|166452.7|166631.1|166541.1|166632.5|166542.5|166517|166427|677
1599207900000|2020-09-04 08:25:00|166630.4|166540.4|166607.3|166517.3|166722.9|166632.9|166569.9|166479.9|662
1599208200000|2020-09-04 08:30:00|166607.2|166517.2|166527.7|166437.7|166613.1|166523.1|166520.5|166430.5|559
1599208500000|2020-09-04 08:35:00|166526.6|166436.6|166397.1|166307.1|166526.9|166436.9|166394.3|166304.3|737
1599208800000|2020-09-04 08:40:00|166400|166310|166312.9|166222.9|166416.9|166326.9|166266.4|166176.4|665
1599209100000|2020-09-04 08:45:00|166313.4|166223.4|166359.4|166269.4|166368|166278|166309.8|166219.8|624
1599209400000|2020-09-04 08:50:00|166361.3|166271.3|166336.3|166246.3|166398.2|166308.2|166322.7|166232.7|754
1599209700000|2020-09-04 08:55:00|166338.6|166248.6|166432.6|166342.6|166441|166351|166335|166245|659
1599210000000|2020-09-04 09:00:00|166432.4|166342.4|166334.9|166244.9|166437.9|166347.9|166318.6|166228.6|715
1599210300000|2020-09-04 09:05:00|166335.8|166245.8|166425.8|166335.8|166425.8|166335.8|166316.8|166226.8|630
1599210600000|2020-09-04 09:10:00|166422.6|166332.6|166599.5|166509.5|166619.1|166529.1|166409.7|166319.7|613
1599210900000|2020-09-04 09:15:00|166597.3|166507.3|166666.8|166576.8|166703.1|166613.1|166577.5|166487.5|705
1599211200000|2020-09-04 09:20:00|166669.6|166579.6|166483.1|166393.1|166682.6|166592.6|166415.1|166307.3|744
1599211500000|2020-09-04 09:25:00|166484|166394|166545.2|166455.2|166600.7|166510.7|166484|166394|518
1599211800000|2020-09-04 09:30:00|166544.2|166454.2|166667.2|166577.2|166704.2|166614.2|166417.8|166327.8|720
1599212100000|2020-09-04 09:35:00|166668.3|166578.3|166594.4|166504.4|166673|166583|166572.9|166472.4|579
1599212400000|2020-09-04 09:40:00|166594.1|166504.1|166473.7|166383.7|166594.9|166504.9|166464.8|166374.8|511
1599212700000|2020-09-04 09:45:00|166474.5|166384.5|166385|166295|166482.8|166392.8|166381.8|166291.8|484
1599213000000|2020-09-04 09:50:00|166384.2|166294.2|166377.5|166287.5|166419.1|166329.1|166318.2|166228.2|518
1599213300000|2020-09-04 09:55:00|166378.1|166288.1|166368.9|166278.9|166427.6|166337.6|166365|166275|581
1599213600000|2020-09-04 10:00:00|166368.8|166278.8|166109.5|166019.5|166382.1|166292.1|166091.9|166001.9|686
1599213900000|2020-09-04 10:05:00|166113.8|166023.8|166064.8|165974.8|166139.6|166049.6|166061.4|165971.4|610
1599214200000|2020-09-04 10:10:00|166065.1|165975.1|165931.5|165841.5|166074.2|165984.2|165802.8|165712.8|752
1599214500000|2020-09-04 10:15:00|165931.3|165841.3|166070|165980|166109.3|166019.3|165910.7|165820.7|849
1599214800000|2020-09-04 10:20:00|166070.6|165980.6|166045.7|165955.7|166070.6|165980.6|165958.7|165868.7|747
1599215100000|2020-09-04 10:25:00|166052.3|165962.3|165951.7|165861.7|166055.7|165965.7|165804.5|165714.5|786
1599215400000|2020-09-04 10:30:00|165952.1|165862.1|165928.1|165838.1|165989.7|165899.7|165865.6|165775.6|739
1599215700000|2020-09-04 10:35:00|165928.4|165838.4|165938.3|165848.3|165975.9|165885.9|165914.2|165824.2|487
1599216000000|2020-09-04 10:40:00|165937.7|165847.7|165794.9|165704.9|166021.3|165931.3|165788.4|165698.4|776
1599216300000|2020-09-04 10:45:00|165795|165705|165710.2|165620.2|165851.1|165761.1|165710.2|165620.2|862
1599216600000|2020-09-04 10:50:00|165716.6|165626.6|165690|165600|165739.1|165649.1|165672.9|165582.9|761
1599216900000|2020-09-04 10:55:00|165689.3|165599.3|165659.8|165569.8|165692.4|165602.4|165638.7|165548.7|740
1599217200000|2020-09-04 11:00:00|165659.4|165569.4|165649.2|165559.2|165683.4|165593.4|165642.8|165552.8|773
1599217500000|2020-09-04 11:05:00|165649.8|165559.8|165648.8|165558.8|165661.1|165571.1|165557.6|165467.6|688
1599217800000|2020-09-04 11:10:00|165646.5|165556.5|165814.6|165724.6|165853.1|165763.1|165645.3|165555.3|907
1599218100000|2020-09-04 11:15:00|165813.4|165723.4|165816.8|165726.8|165869.3|165779.3|165784.6|165694.6|862
1599218400000|2020-09-04 11:20:00|165815.6|165725.6|165719.7|165629.7|165818.4|165728.4|165715.6|165625.6|704
1599218700000|2020-09-04 11:25:00|165719.1|165629.1|165886.8|165796.8|165928.1|165838.1|165705.8|165615.8|857
1599219000000|2020-09-04 11:30:00|165892|165802|166110.8|166020.8|166113.6|166023.6|165888.3|165798.3|890
1599219300000|2020-09-04 11:35:00|166107.6|166017.6|166237.9|166147.9|166242|166152|166082.2|165992.2|765
1599219600000|2020-09-04 11:40:00|166239.3|166149.3|166207.3|166117.3|166244.2|166154.2|166192.2|166102.2|889
1599219900000|2020-09-04 11:45:00|166207.1|166117.1|166122.5|166032.5|166266.9|166176.9|166000.6|165910.6|952
1599220200000|2020-09-04 11:50:00|166123.1|166033.1|166129|166039|166216.4|166126.4|166110.4|166020.4|848
1599220500000|2020-09-04 11:55:00|166130.6|166040.6|166194.5|166104.5|166203.9|166113.9|166024.7|165934.7|943
1599220800000|2020-09-04 12:00:00|166198.4|166108.4|166123.2|166033.2|166252.2|166162.2|166109.9|166013.3|1029
1599221100000|2020-09-04 12:05:00|166121.8|166031.8|166017.7|165927.7|166150|166060|165933.6|165822.7|1097
1599221400000|2020-09-04 12:10:00|166021|165931|165776.3|165686.3|166021|165931|165771.4|165675.3|1060
1599221700000|2020-09-04 12:15:00|165777.7|165687.7|165767.5|165677.5|165889.1|165784.1|165641.6|165551.6|1020
1599222000000|2020-09-04 12:20:00|165768.1|165678.1|165713.6|165623.6|165772.1|165682.1|165599.9|165509.9|1005
1599222300000|2020-09-04 12:25:00|165717.1|165627.1|165869.3|165606.3|166042|165779|165619.6|165489.6|922
1599222600000|2020-09-04 12:30:00|165857.9|165594.9|165611.2|165481.2|165972.5|165740.6|165580.7|165450.7|956
1599222900000|2020-09-04 12:35:00|165609.4|165479.4|166064.5|165934.5|166201.5|166071.5|165609.4|165479.4|1102
1599223200000|2020-09-04 12:40:00|166067.4|165937.4|165688.3|165598.3|166151.6|166021.6|165639.1|165536.2|1010
1599223500000|2020-09-04 12:45:00|165685|165595|165795.6|165665.6|165819.6|165689.6|165575.7|165445.7|1105
1599223800000|2020-09-04 12:50:00|165797.5|165667.5|165737|165607|165838.9|165708.9|165672.1|165542.1|1040
1599224100000|2020-09-04 12:55:00|165737.6|165607.6|165949|165819|166035.9|165905.9|165656.4|165526.4|1060
1599224400000|2020-09-04 13:00:00|165944.7|165814.7|165952.6|165822.6|166166|166036|165828.4|165701|1117
1599224700000|2020-09-04 13:05:00|165940.1|165850.1|165871|165741|166101|165971|165777.7|165653.9|1117
1599225000000|2020-09-04 13:10:00|165872.8|165742.8|165798.9|165708.9|165950|165835.6|165776.6|165646.6|1069
1599225300000|2020-09-04 13:15:00|165798.4|165708.4|165843.3|165753.3|165915.7|165795|165767.7|165677.1|864
1599225600000|2020-09-04 13:20:00|165846.8|165756.8|165805.3|165715.3|165945.6|165831.3|165786.1|165692.5|972
1599225900000|2020-09-04 13:25:00|165804.9|165714.9|165978.2|165888.2|166023.2|165913|165804.9|165714.9|984
1599226200000|2020-09-04 13:30:00|165978.1|165888.1|165884.9|165794.9|166099.9|165980.4|165869|165764.6|1147
1599226500000|2020-09-04 13:35:00|165881.9|165791.9|166244.3|166154.3|166256.5|166166.5|165864.5|165774.5|1129
1599226800000|2020-09-04 13:40:00|166244.2|166154.2|166311.9|166221.9|166377.2|166282|166100.8|166010.8|1137
1599227100000|2020-09-04 13:45:00|166307.8|166217.8|166513|166423|166538.5|166440.5|166173|166083|1153
1599227400000|2020-09-04 13:50:00|166520.9|166430.9|166655.9|166565.9|166697.2|166607.2|166471|166381|1044
1599227700000|2020-09-04 13:55:00|166655.3|166565.3|166573.1|166483.1|166704.8|166614.8|166545.6|166455.6|1046
1599228000000|2020-09-04 14:00:00|166575.3|166485.3|166455.6|166365.6|166674.7|166584.7|166395.3|166305.3|1070
1599228300000|2020-09-04 14:05:00|166456.9|166366.9|166366.1|166276.1|166541|166451|166312|166206.5|1152
1599228600000|2020-09-04 14:10:00|166364|166274|166569.9|166439.9|166634.3|166515.6|166171.1|166081.1|1128
1599228900000|2020-09-04 14:15:00|166574.1|166444.1|166703.9|166613.9|166715.1|166625.1|166410.6|166305.8|1122
1599229200000|2020-09-04 14:20:00|166702.8|166612.8|166516.5|166426.5|166710.2|166620.2|166343.3|166253.3|1173
1599229500000|2020-09-04 14:25:00|166514|166424|166455.4|166365.4|166524|166434|166268|166178|1150
1599229800000|2020-09-04 14:30:00|166457.6|166367.6|166226.7|166136.7|166458.2|166368.2|166202.2|166095.8|1066
1599230100000|2020-09-04 14:35:00|166231.3|166141.3|166541.2|166451.2|166541.2|166451.2|166202.1|166084.5|1142
1599230400000|2020-09-04 14:40:00|166536.6|166446.6|166754.5|166664.5|166780.7|166690.7|166475.8|166385.8|1169
1599230700000|2020-09-04 14:45:00|166754.8|166664.8|166225.6|166095.6|166775.3|166685.3|166224.9|166094.9|1143
1599231000000|2020-09-04 14:50:00|166227|166097|166200.9|166110.9|166418.2|166317.8|166198|166097|1142
1599231300000|2020-09-04 14:55:00|166202.3|166112.3|166277.1|166187.1|166289.7|166199.7|166156.8|166056.2|1115
1599231600000|2020-09-04 15:00:00|166272.8|166182.8|166587.6|166497.6|166679.8|166554.1|166198.6|166108.6|1152
1599231900000|2020-09-04 15:05:00|166585|166495|166690.8|166600.8|166726.1|166636.1|166495|166405|1131
1599232200000|2020-09-04 15:10:00|166693.5|166603.5|166291.6|166201.6|166732.5|166630.1|166253.1|166134|1104
1599232500000|2020-09-04 15:15:00|166292.2|166202.2|166296|166206|166475.3|166373.3|166287.3|166195.2|1149
1599232800000|2020-09-04 15:20:00|166293.1|166203.1|166407.9|166317.9|166456.8|166346.7|166292.1|166202.1|1156
1599233100000|2020-09-04 15:25:00|166408.6|166318.6|166260.7|166130.7|166486.8|166380.1|166233.9|166117.4|1069
1599233400000|2020-09-04 15:30:00|166250.4|166120.4|166085.8|165955.8|166272.6|166182.6|166053.1|165943.2|1008
1599233700000|2020-09-04 15:35:00|166089.5|165959.5|166184.7|166094.7|166224.5|166126.9|166049.7|165936.6|979
1599234000000|2020-09-04 15:40:00|166182.9|166092.9|166471.8|166381.8|166472.2|166382.2|166182|166074.9|1113
1599234300000|2020-09-04 15:45:00|166467|166377|166211.7|166121.7|166510.8|166420.8|166207.1|166077.5|978
1599234600000|2020-09-04 15:50:00|166212.1|166122.1|166168.8|166078.8|166308.7|166218.7|166107.5|165977.5|1061
1599234900000|2020-09-04 15:55:00|166169.4|166079.4|166088.2|165998.2|166174.4|166084.4|166058.1|165946.7|1119
1599235200000|2020-09-04 16:00:00|166089.6|165999.6|166003.4|165913.4|166175.2|166050.7|165883.1|165769.3|1056
1599235500000|2020-09-04 16:05:00|166002.3|165912.3|166130.1|166040.1|166136.6|166046.6|165983|165893|1040
1599235800000|2020-09-04 16:10:00|166130.9|166040.9|166304.1|166214.1|166393.4|166303.4|166117.2|166027.2|975
1599236100000|2020-09-04 16:15:00|166303.9|166213.9|166308.6|166218.6|166395.8|166293.9|166186.4|166096.4|1058
1599236400000|2020-09-04 16:20:00|166310.1|166220.1|166224.6|166134.6|166346|166256|166182.3|166092.3|1059
1599236700000|2020-09-04 16:25:00|166226.7|166136.7|166058.8|165968.8|166282.5|166192.5|166046.1|165947.2|943
1599237000000|2020-09-04 16:30:00|166058.6|165968.6|166181.5|166091.5|166222.7|166132.7|166057.1|165967.1|732
1599237300000|2020-09-04 16:35:00|166180.7|166090.7|166278.3|166188.3|166284.6|166194.6|166158.5|166068.5|810
1599237600000|2020-09-04 16:40:00|166277.1|166187.1|166310.4|166220.4|166344.3|166254.3|166220.8|166130.8|878
1599237900000|2020-09-04 16:45:00|166308.6|166218.6|166314.8|166224.8|166321.9|166231.9|166239.7|166149.7|898
1599238200000|2020-09-04 16:50:00|166314.3|166224.3|166143.4|166053.4|166314.7|166224.7|166079.1|165989.1|897
1599238500000|2020-09-04 16:55:00|166143.2|166053.2|166058.2|165968.2|166186.5|166096.5|166020.7|165913.3|958
1599238800000|2020-09-04 17:00:00|166056.5|165966.5|166300.7|166210.7|166304.6|166214.6|166050.9|165960.9|934
1599239100000|2020-09-04 17:05:00|166300.6|166210.6|166081.5|165991.5|166305.7|166215.7|166076.7|165968.4|858
1599239400000|2020-09-04 17:10:00|166081.1|165991.1|166135.3|166045.3|166230.5|166120.3|166050.8|165960.8|862
1599239700000|2020-09-04 17:15:00|166138.3|166048.3|166205.4|166115.4|166244.1|166154.1|166136.9|166046.9|826
1599240000000|2020-09-04 17:20:00|166205.7|166115.7|166172.8|166082.8|166232.9|166142.9|166119.2|166029.2|855
1599240300000|2020-09-04 17:25:00|166170.2|166080.2|166136|166046|166294.9|166204.9|166081.8|165971.9|995
1599240600000|2020-09-04 17:30:00|166135.8|166045.8|166191.8|166101.8|166209.9|166119.9|166135.8|166045.8|807
1599240900000|2020-09-04 17:35:00|166190.5|166100.5|166075.1|165985.1|166196.4|166106.4|166049.3|165959.3|1014
1599241200000|2020-09-04 17:40:00|166075.4|165985.4|166071.9|165981.9|166117|166027|166044.4|165954.4|1076
1599241500000|2020-09-04 17:45:00|166076.5|165986.5|165948.3|165858.3|166081.2|165991.2|165915.7|165825.7|844
1599241800000|2020-09-04 17:50:00|165948.4|165858.4|165960.4|165870.4|166090.7|165990.7|165936.6|165831.5|784
1599242100000|2020-09-04 17:55:00|165962.1|165872.1|165979.6|165889.6|166021.5|165912.5|165913.6|165809.9|933
1599242400000|2020-09-04 18:00:00|165980.9|165890.9|166070.5|165980.5|166092.2|165996.4|165906.3|165803.7|994
1599242700000|2020-09-04 18:05:00|166067.9|165977.9|166040.2|165950.2|166086|165996|166009.4|165910.9|829
1599243000000|2020-09-04 18:10:00|166041.3|165951.3|166071.4|165981.4|166083.3|165993.3|166031.4|165920.8|884
1599243300000|2020-09-04 18:15:00|166071|165981|165938.3|165848.3|166079.4|165989.4|165924.3|165816.8|947
1599243600000|2020-09-04 18:20:00|165937.9|165847.9|165966.6|165836.6|165970.6|165867.5|165897.4|165807.4|847
1599243900000|2020-09-04 18:25:00|165966.8|165836.8|165957.4|165827.4|165970.1|165859.7|165910.1|165791.6|811
1599244200000|2020-09-04 18:30:00|165956.7|165826.7|165941.2|165851.2|165991.7|165884.1|165914.3|165812.4|840
1599244500000|2020-09-04 18:35:00|165941|165851|165668.3|165578.3|165943.5|165853.5|165662|165556.6|997
1599244800000|2020-09-04 18:40:00|165669.9|165579.9|165695.1|165605.1|165710.8|165620.8|165661.6|165568.2|1015
1599245100000|2020-09-04 18:45:00|165692.1|165602.1|165691|165601|165695|165605|165667.1|165577.1|993
1599245400000|2020-09-04 18:50:00|165690.8|165600.8|165804|165714|165814|165724|165685.4|165595.4|1109
1599245700000|2020-09-04 18:55:00|165802.4|165712.4|165713.2|165583.2|165811.1|165721.1|165697.1|165567.1|1017
1599246000000|2020-09-04 19:00:00|165712.3|165582.3|165753.8|165623.8|165781.7|165661.4|165703.1|165573.1|1045
1599246300000|2020-09-04 19:05:00|165767.3|165637.3|165760.8|165630.8|165799|165669|165748.3|165618.3|979
1599246600000|2020-09-04 19:10:00|165761.8|165631.8|165870.9|165740.9|165875.5|165745.5|165759.1|165629.1|1035
1599246900000|2020-09-04 19:15:00|165867.2|165737.2|165777.3|165647.3|165876.7|165746.7|165716.8|165586.8|975
1599247200000|2020-09-04 19:20:00|165779|165649|165752.9|165622.9|165779.7|165649.7|165733.7|165603.7|896
1599247500000|2020-09-04 19:25:00|165752.1|165622.1|165749.2|165619.2|165785.5|165667.7|165717.9|165587.9|974
1599247800000|2020-09-04 19:30:00|165746.6|165616.6|165755.5|165625.5|165774.4|165650|165693|165593.5|1084
1599248100000|2020-09-04 19:35:00|165745.6|165615.6|165778.2|165688.2|165819.5|165700|165732.1|165602.1|989
1599248400000|2020-09-04 19:40:00|165776.2|165686.2|165857.3|165727.3|165896.7|165766.7|165772.2|165682.2|821
1599248700000|2020-09-04 19:45:00|165858.6|165728.6|165843.4|165713.4|165862.9|165743.7|165691.3|165571.9|939
1599249000000|2020-09-04 19:50:00|165843.2|165713.2|165824.7|165694.7|165849.7|165720|165786.5|165674.6|926
1599249300000|2020-09-04 19:55:00|165824.9|165694.9|165837.2|165707.2|165864.6|165737|165785.2|165687.7|859
1599249600000|2020-09-04 20:00:00|165836.6|165706.6|165940.2|165810.2|165970.8|165870.3|165814.7|165684.7|557
1599249900000|2020-09-04 20:05:00|165939.1|165809.1|166113.7|165983.7|166134.2|166004.2|165931.2|165802.3|575
1599250200000|2020-09-04 20:10:00|166114.3|165984.3|166133.2|166003.2|166146.1|166016.1|166086.3|165969.3|360
1599250500000|2020-09-04 20:15:00|166130.8|166000.8|166101.5|165971.5|166151|166021|166093|165963|303
1599250800000|2020-09-04 20:20:00|166089.9|165959.9|166097.9|165967.9|166149.1|166019.1|166067.6|165937.6|389
1599251100000|2020-09-04 20:25:00|166103.5|165973.5|165930.5|165800.5|166123.7|165993.7|165913.1|165783.1|483
1599251400000|2020-09-04 20:30:00|165946|165816|166098.1|165968.1|166344.5|166081.5|165885.4|165707.6|433
1599251700000|2020-09-04 20:35:00|166100.3|165970.3|165876.1|165746.1|166178.5|165975.5|165838.5|165688.4|412
1599252000000|2020-09-04 20:40:00|165894.2|165764.2|165909.2|165779.2|165947.5|165805|165798|165668|282
1599252300000|2020-09-04 20:45:00|165917.9|165787.9|165884.5|165754.5|165934.6|165804.6|165822.6|165692.6|285
1599252600000|2020-09-04 20:50:00|165899.6|165769.6|165894.8|165764.8|166055|165793.6|165846.7|165671.2|262
1599252900000|2020-09-04 20:55:00|165897|165767|165988.8|165739.1|166032.5|165869|165867|165699.8|144
1599422400000|2020-09-06 20:00:00|166129.5|165816.5|166129.5|165816.5|166129.5|165816.5|166129.5|165816.5|1
1599426000000|2020-09-06 21:00:00|166085.1|165767.1|166085.1|165767.1|166085.1|165767.1|166085.1|165767.1|1
1599426300000|2020-09-06 21:05:00|166175|165857|166010|165692|166215|165897|166008.9|165690.9|47
1599426600000|2020-09-06 21:10:00|166071.6|165753.6|166011.8|165693.8|166157.5|165839.5|166000.9|165682.9|94
1599426900000|2020-09-06 21:15:00|166001.9|165683.9|166026.4|165713.4|166066.6|165748.6|166001.9|165683.9|100
1599427200000|2020-09-06 21:20:00|166025.9|165712.9|166027.8|165764.8|166125.3|165862.3|165989.1|165690|209
1599427500000|2020-09-06 21:25:00|166026.2|165763.2|166194.8|165931.8|166288.7|166025.7|165961.3|165698.3|241
1599427800000|2020-09-06 21:30:00|166212.5|165949.5|166202.5|165939.5|166265.1|166002.1|166144.5|165881.5|336
1599428100000|2020-09-06 21:35:00|166259.4|165996.4|166232.4|165969.4|166281.7|166018.7|166102.6|165839.6|93
1599428400000|2020-09-06 21:40:00|166231.5|165968.5|166174.4|165911.4|166281.7|166018.7|166089.2|165826.2|118
1599428700000|2020-09-06 21:45:00|166174.3|165911.3|166244.8|165981.8|166279.5|166016.5|166014.5|165751.5|161
1599429000000|2020-09-06 21:50:00|166232.1|165969.1|166067.9|165804.9|166330.8|166067.8|166049|165786|336
1599429300000|2020-09-06 21:55:00|166068.4|165805.4|166055.6|165792.6|166167.5|165904.5|165990|165727|224
1599429600000|2020-09-06 22:00:00|166047.7|165784.7|165999.8|165736.8|166116.2|165853.2|165966.6|165703.6|312
1599429900000|2020-09-06 22:05:00|166043.4|165780.4|165978.2|165715.2|166175.3|165912.3|165936.1|165673.1|454
1599430200000|2020-09-06 22:10:00|165960.7|165697.7|165983.4|165720.4|166077.8|165814.8|165848.6|165585.6|174
1599430500000|2020-09-06 22:15:00|165976|165713|166175.2|165912.2|166329.1|166066.1|165882.3|165619.3|384
1599430800000|2020-09-06 22:20:00|166187.9|165924.9|166186.8|165923.8|166268.4|166005.4|166097|165837.5|311
1599431100000|2020-09-06 22:25:00|166194.4|165931.4|166254.2|165991.2|166320.9|166057.9|166106.5|165893.4|388
1599431400000|2020-09-06 22:30:00|166248.3|165985.3|166206|165943|166339.1|166076.1|166111|165895.8|356
1599431700000|2020-09-06 22:35:00|166205.9|165942.9|166213.8|165950.8|166361.6|166098.6|166116.1|165921|413
1599432000000|2020-09-06 22:40:00|166214.8|165951.8|166183.2|165920.2|166265.8|166002.8|166115|165910.6|346
1599432300000|2020-09-06 22:45:00|166189.4|165926.4|166217.1|165954.1|166356.4|166093.4|166112.2|165916.8|335
1599432600000|2020-09-06 22:50:00|166222.6|165959.6|166198|165935|166267.1|166004.1|166106.4|165904.9|262
1599432900000|2020-09-06 22:55:00|166201.5|165938.5|166199.4|165936.4|166254|165991|166096.8|165907.5|269
1599433200000|2020-09-06 23:00:00|166091|165961|166176.9|165913.9|166317.2|166054.2|166091|165906.8|334
1599433500000|2020-09-06 23:05:00|166164.5|165901.5|166225|165962|166281.8|166018.8|166068|165901.5|322
1599433800000|2020-09-06 23:10:00|166229.3|165966.3|166242|165979|166266.5|166003.5|166200.6|165937.6|294
1599434100000|2020-09-06 23:15:00|166319|166056|166238.4|165975.4|166319|166056|166187.7|165942.2|311
1599434400000|2020-09-06 23:20:00|166237.9|165974.9|166384.2|166121.2|166452.7|166189.7|166126|165943.1|382
1599434700000|2020-09-06 23:25:00|166386.3|166123.3|166394.4|166170.1|166538.3|166277.3|166316.2|166053.2|484
1599435000000|2020-09-06 23:30:00|166397.8|166173.4|166303.9|166173.9|166397.8|166196.5|166271.4|166047.6|392
1599435300000|2020-09-06 23:35:00|166304.2|166174.2|166304.4|166174.4|166359.4|166194.5|166262.7|166054.5|295
1599435600000|2020-09-06 23:40:00|166311.1|166181.1|166361.1|166146.6|166379|166194.1|166300.3|166129.8|350
1599435900000|2020-09-06 23:45:00|166361.9|166153.8|166318.7|166188.7|166372|166191.4|166307|166139.7|341
1599436200000|2020-09-06 23:50:00|166354.5|166151.4|166320|166190|166379.6|166198.5|166308.6|166138.7|415
1599436500000|2020-09-06 23:55:00|166322.5|166192.5|166313.7|166183.7|166384.8|166200.5|166299.8|166145.2|463
1599436800000|2020-09-07 00:00:00|166316.4|166186.4|166300.1|166170.1|166416.1|166215|166290.2|166094|471
1599437100000|2020-09-07 00:05:00|166348|166130.8|166270.1|166140.1|166363.5|166177.3|166259|166107.7|341
1599437400000|2020-09-07 00:10:00|166273.8|166143.8|166283.7|166153.7|166350.3|166192.9|166263.3|166100.7|485
1599437700000|2020-09-07 00:15:00|166284.9|166154.9|166276.6|166146.6|166307.3|166161.5|166233.5|166086.2|409
1599438000000|2020-09-07 00:20:00|166276.1|166146.1|166268.8|166138.8|166306|166158.6|166227.8|166057.7|311
1599438300000|2020-09-07 00:25:00|166267.6|166137.6|166246.5|166116.5|166306.8|166140.4|166219.7|166048.2|478
1599438600000|2020-09-07 00:30:00|166247.4|166117.4|166126.7|165996.7|166313.8|166136.4|166087.3|165893.5|624
1599438900000|2020-09-07 00:35:00|166130.9|166000.9|166176.5|166046.5|166260.4|166064.8|166118.1|165964|476
1599439200000|2020-09-07 00:40:00|166222.8|166013.2|166125.3|165995.3|166232.9|166051.9|166112.8|165932|361
1599439500000|2020-09-07 00:45:00|166113.2|165983.2|165988|165858|166124.4|165994.4|165923.1|165734|604
1599439800000|2020-09-07 00:50:00|165990|165860|166045.7|165915.7|166121.5|165928.7|165969.5|165800.5|335
1599440100000|2020-09-07 00:55:00|166046.2|165916.2|166074.4|165944.4|166146.2|165983.5|166046.2|165863.5|320
1599440400000|2020-09-07 01:00:00|166077.8|165947.8|166060|165930|166130.1|165950.7|166004.3|165814.7|380
1599440700000|2020-09-07 01:05:00|166059.5|165929.5|166077.9|165877.6|166124.3|165932.9|165985.7|165816.7|278
1599441000000|2020-09-07 01:10:00|166043.4|165913.4|166068.6|165938.6|166120.2|165950.9|166002|165810.9|224
1599441300000|2020-09-07 01:15:00|166070.5|165940.5|166124.3|165994.3|166186.9|165996.8|166052.2|165861.1|310
1599441600000|2020-09-07 01:20:00|166125.1|165995.1|166059.5|165929.5|166203.8|165999.8|166059.5|165894.8|405
1599441900000|2020-09-07 01:25:00|166061.7|165931.7|166046.6|165916.6|166153|165979.3|166043.2|165862.1|338
1599442200000|2020-09-07 01:30:00|166046.8|165916.8|166031.4|165823.3|166099.7|165918.8|165973.4|165785.1|503
1599442500000|2020-09-07 01:35:00|165988.2|165858.2|165935.7|165805.7|166096.7|165924.3|165931.4|165744.6|455
1599442800000|2020-09-07 01:40:00|165937.7|165807.7|166070.1|165807.1|166081|165871.6|165923.7|165731.3|289
1599443100000|2020-09-07 01:45:00|166001.4|165871.4|165942|165812|166060.4|165873.4|165916.2|165730.6|337
1599443400000|2020-09-07 01:50:00|165942.4|165812.4|165986.9|165856.9|166049|165863.9|165925.6|165734.7|428
1599443700000|2020-09-07 01:55:00|165975.3|165845.3|166040.6|165910.6|166093|165921.2|165975.3|165804.8|391
1599444000000|2020-09-07 02:00:00|166041.6|165911.6|166056.1|165926.1|166133.1|165937.3|165990.5|165819.2|422
1599444300000|2020-09-07 02:05:00|166060.3|165930.3|166091.1|165961.1|166119.9|165961.8|166035.5|165900.7|240
1599444600000|2020-09-07 02:10:00|166090.9|165960.9|166027.4|165897.4|166093.1|165963.1|165994|165828.2|297
1599444900000|2020-09-07 02:15:00|166037.3|165907.3|166025.5|165895.5|166080.5|165929.1|165974.1|165828|308
1599445200000|2020-09-07 02:20:00|166018.7|165888.7|166023.7|165893.7|166072.9|165914.6|166000.5|165866.7|280
1599445500000|2020-09-07 02:25:00|166023.8|165893.8|165985.7|165855.7|166039.6|165909.6|165957.5|165827.1|302
1599445800000|2020-09-07 02:30:00|165985.8|165855.8|166004.5|165874.5|166046.7|165916.7|165963.9|165833.9|342
1599446100000|2020-09-07 02:35:00|166022.7|165892.7|165992.1|165862.1|166062.5|165932.5|165980.8|165850.8|327
1599446400000|2020-09-07 02:40:00|165992.2|165862.2|166043.6|165913.6|166046|165916|165964.2|165834.2|345
1599446700000|2020-09-07 02:45:00|166042.7|165912.7|165983.6|165853.6|166047.4|165917.4|165966.4|165836.4|307
1599447000000|2020-09-07 02:50:00|165982.8|165852.8|165993.1|165863.1|166069.2|165909.2|165951.3|165821.3|391
1599447300000|2020-09-07 02:55:00|165996.3|165866.3|166002.6|165872.6|166039|165909|165966.3|165820.3|255
1599447600000|2020-09-07 03:00:00|165995|165865|166004.7|165874.7|166092.7|165921.9|165968.3|165820.3|345
1599447900000|2020-09-07 03:05:00|166001.2|165871.2|166013.8|165883.8|166042.9|165885.5|165963.2|165819.8|317
1599448200000|2020-09-07 03:10:00|166014.1|165884.1|166010.8|165880.8|166019.2|165907.2|165977|165847|278
1599448500000|2020-09-07 03:15:00|166010.3|165880.3|165973.5|165843.5|166015.6|165901.3|165966.3|165836.3|291
1599448800000|2020-09-07 03:20:00|165974.5|165844.5|165993.4|165863.4|166023.3|165916.2|165963.2|165833.2|352
1599449100000|2020-09-07 03:25:00|165994.8|165864.8|165995.1|165865.1|166044.6|165900.6|165974.5|165833.7|319
1599449400000|2020-09-07 03:30:00|165999.9|165869.9|165979.8|165849.8|166038.1|165895.8|165950.3|165797.4|294
1599449700000|2020-09-07 03:35:00|165979.1|165849.1|165972.4|165842.4|166030|165891.7|165952.5|165803.1|315
1599450000000|2020-09-07 03:40:00|165977|165847|165990.7|165860.7|166044.9|165905.7|165959.8|165829.8|298
1599450300000|2020-09-07 03:45:00|165970.5|165880.5|165983.3|165853.3|166038.8|165880.5|165946.5|165807.1|291
1599450600000|2020-09-07 03:50:00|165988.9|165858.9|165976|165846|166059.8|165886.5|165944.8|165770.1|338
1599450900000|2020-09-07 03:55:00|165974.7|165844.7|165970.6|165840.6|166012.4|165853.3|165913.5|165728.3|425
1599451200000|2020-09-07 04:00:00|165973.3|165843.3|166011.7|165881.7|166058|165901.1|165940.3|165784.6|314
1599451500000|2020-09-07 04:05:00|166017.5|165887.5|166021|165891|166095.5|165908.9|165997.1|165835.4|285
1599451800000|2020-09-07 04:10:00|166021.9|165891.9|166023.6|165893.6|166048.9|165918.9|166004.7|165874.7|296
1599452100000|2020-09-07 04:15:00|166022.7|165892.7|166003.7|165873.7|166060.8|165920|165977.4|165847.4|321
1599452400000|2020-09-07 04:20:00|165993|165863|165962.6|165832.6|166044.3|165902.7|165953.6|165781.3|430
1599452700000|2020-09-07 04:25:00|165964.6|165834.6|165897.8|165767.8|166030|165894.6|165893.1|165721.6|422
1599453000000|2020-09-07 04:30:00|165899.1|165769.1|165906.6|165776.6|165981.8|165808.5|165885.1|165710.6|368
1599453300000|2020-09-07 04:35:00|165904.4|165774.4|165928|165798|165985.5|165832.7|165897.9|165712.5|349
1599453600000|2020-09-07 04:40:00|165928.3|165798.3|165926.8|165796.8|166014.7|165837|165907.9|165722.9|381
1599453900000|2020-09-07 04:45:00|165930.9|165800.9|165970|165840|166029.6|165855.3|165910|165715|316
1599454200000|2020-09-07 04:50:00|165969.2|165839.2|165955|165825|166022.9|165848.3|165918.4|165734.5|324
1599454500000|2020-09-07 04:55:00|165954.1|165824.1|165967.3|165837.3|166024.9|165844.1|165945.2|165756.1|259
1599454800000|2020-09-07 05:00:00|165968.1|165838.1|165999.4|165869.4|166034|165904|165956.9|165826.9|313
1599455100000|2020-09-07 05:05:00|166003.2|165873.2|166010.6|165880.6|166025.1|165895.1|165991.6|165861.6|306
1599455400000|2020-09-07 05:10:00|166011.3|165881.3|166005.1|165875.1|166025.3|165895.3|165997.6|165867.6|298
1599455700000|2020-09-07 05:15:00|166002.9|165872.9|166006.6|165876.6|166037.2|165907.2|165995.3|165865.3|335
1599456000000|2020-09-07 05:20:00|166003.2|165873.2|166015|165885|166023.5|165893.5|165987.3|165857.3|436
1599456300000|2020-09-07 05:25:00|166005.9|165875.9|165994.7|165864.7|166027.5|165897.5|165988.3|165858.3|354
1599456600000|2020-09-07 05:30:00|165994.6|165864.6|166028.8|165898.8|166049.6|165919.6|165944|165814|419
1599456900000|2020-09-07 05:35:00|166027.4|165897.4|166052.4|165922.4|166074.9|165967.6|166013.8|165883.8|372
1599457200000|2020-09-07 05:40:00|166051.7|165921.7|166068.4|165938.4|166076.3|165946.3|166027.5|165897.5|374
1599457500000|2020-09-07 05:45:00|166073.5|165943.5|166055.8|165925.8|166073.5|165943.5|166021.7|165891.7|384
1599457800000|2020-09-07 05:50:00|166053.7|165923.7|166466.4|166336.4|166474.9|166344.9|166027|165897|624
1599458100000|2020-09-07 05:55:00|166460.5|166330.5|166512.4|166382.4|166602.9|166494.6|166456.6|166326.6|596
1599458400000|2020-09-07 06:00:00|166513.8|166383.8|166666.2|166536.2|166669.1|166539.1|166465.8|166335.8|816
1599458700000|2020-09-07 06:05:00|166665.8|166535.8|166791.5|166661.5|166893.9|166763.9|166639.3|166519.6|958
1599459000000|2020-09-07 06:10:00|166798.6|166668.6|166739.1|166609.1|166798.6|166668.6|166692.6|166575.4|549
1599459300000|2020-09-07 06:15:00|166739.4|166609.4|166742.8|166612.8|166769.6|166639.6|166707.7|166577.7|591
1599459600000|2020-09-07 06:20:00|166741.7|166611.7|166803.1|166673.1|166812.8|166693.6|166724.6|166605.4|521
1599459900000|2020-09-07 06:25:00|166802.9|166672.9|166990.4|166860.4|167010.9|166880.9|166777.8|166653|644
1599460200000|2020-09-07 06:30:00|166987.3|166857.3|166795.4|166705.4|166996.3|166880.1|166793.8|166703.8|680
1599460500000|2020-09-07 06:35:00|166792.7|166702.7|166718.2|166628.2|166904.1|166800.9|166715.4|166621|792
1599460800000|2020-09-07 06:40:00|166718.7|166628.7|166661.4|166531.4|166743.8|166642.4|166615.5|166506.2|967
1599461100000|2020-09-07 06:45:00|166663.9|166533.9|166705.9|166575.9|166739.9|166609.9|166626.2|166527.9|726
1599461400000|2020-09-07 06:50:00|166706.2|166576.2|166787.8|166697.8|166802.3|166707.6|166701.1|166571.1|611
1599461700000|2020-09-07 06:55:00|166788.7|166698.7|166593.5|166463.5|166861.5|166751.4|166574.3|166444.3|560
1599462000000|2020-09-07 07:00:00|166603|166473|166594.5|166504.5|166832|166717.3|166501.8|166371.8|819
1599462300000|2020-09-07 07:05:00|166594.4|166504.4|166667.9|166577.9|166690.2|166581.1|166457.9|166367.9|728
1599462600000|2020-09-07 07:10:00|166669.8|166579.8|166482.2|166392.2|166676.1|166586.1|166335.7|166236.6|828
1599462900000|2020-09-07 07:15:00|166482.7|166392.7|166543.6|166453.6|166608.1|166518.1|166480|166390|765
1599463200000|2020-09-07 07:20:00|166543.5|166453.5|166406.3|166316.3|166567.7|166477.7|166376.9|166286.9|773
1599463500000|2020-09-07 07:25:00|166410.5|166320.5|166587.8|166497.8|166633.9|166543.9|166328.6|166238.6|718
1599463800000|2020-09-07 07:30:00|166587.4|166497.4|166555|166465|166587.4|166497.4|166341.1|166251.1|924
1599464100000|2020-09-07 07:35:00|166555.4|166465.4|166476.8|166386.8|166582.3|166492.3|166468.3|166378.3|722
1599464400000|2020-09-07 07:40:00|166476.4|166386.4|166456|166366|166494.5|166404.5|166366.5|166276.5|848
1599464700000|2020-09-07 07:45:00|166450.9|166360.9|166327.4|166237.4|166456.1|166366.1|166327.4|166237.4|886
1599465000000|2020-09-07 07:50:00|166326.1|166236.1|166187.3|166097.3|166340.4|166250.4|166112.2|166006.2|734
1599465300000|2020-09-07 07:55:00|166187.4|166097.4|166270.6|166180.6|166289.4|166199.4|166147.3|166057.3|712
1599465600000|2020-09-07 08:00:00|166272|166182|166245.8|166155.8|166421.8|166331.8|166239.3|166149.3|729
1599465900000|2020-09-07 08:05:00|166246|166156|166288.2|166198.2|166300.8|166210.8|166228.8|166138.8|610
1599466200000|2020-09-07 08:10:00|166288.4|166198.4|166280.9|166190.9|166302.2|166212.2|166228.9|166138.9|646
1599466500000|2020-09-07 08:15:00|166280.6|166190.6|166300|166210|166307|166217|166277|166187|546
1599466800000|2020-09-07 08:20:00|166300.1|166210.1|166297.6|166207.6|166319.5|166229.5|166283.3|166193.3|566
1599467100000|2020-09-07 08:25:00|166298.5|166208.5|166312.3|166222.3|166318.1|166228.1|166264.3|166174.3|637
1599467400000|2020-09-07 08:30:00|166313.5|166223.5|166441.4|166351.4|166442.4|166352.4|166262.9|166172.9|721
1599467700000|2020-09-07 08:35:00|166442.1|166352.1|166429.2|166339.2|166484.5|166394.5|166402.4|166312.4|664
1599468000000|2020-09-07 08:40:00|166431.1|166341.1|166576.1|166486.1|166597.4|166507.4|166382.4|166292.4|600
1599468300000|2020-09-07 08:45:00|166578|166488|166512|166422|166602.1|166512.1|166487.4|166397.4|844
1599468600000|2020-09-07 08:50:00|166511.3|166421.3|166655.2|166565.2|166671.3|166581.3|166506.1|166416.1|654
1599468900000|2020-09-07 08:55:00|166654.4|166564.4|166743|166653|166749.7|166659.7|166560.1|166470.1|596
1599469200000|2020-09-07 09:00:00|166744.8|166654.8|166698.2|166608.2|166747|166657|166685.9|166595.9|580
1599469500000|2020-09-07 09:05:00|166698.7|166608.7|166891.8|166801.8|166906|166816|166695.8|166605.8|548
1599469800000|2020-09-07 09:10:00|166891.1|166801.1|166763.3|166673.3|166916.7|166826.7|166754.8|166664.8|539
1599470100000|2020-09-07 09:15:00|166760.5|166670.5|166688.5|166598.5|166766.8|166676.8|166679.4|166589.4|630
1599470400000|2020-09-07 09:20:00|166689.1|166599.1|166722.8|166632.8|166737|166647|166678.2|166588.2|691
1599470700000|2020-09-07 09:25:00|166723.5|166633.5|166851|166761|166916.7|166826.7|166717.7|166627.7|702
1599471000000|2020-09-07 09:30:00|166849.4|166759.4|166870.2|166780.2|166892.4|166802.4|166814.4|166724.4|708
1599471300000|2020-09-07 09:35:00|166870.4|166780.4|166854|166764|166889.4|166799.4|166801.1|166711.1|718
1599471600000|2020-09-07 09:40:00|166854.7|166764.7|166850|166760|166920|166830|166844.2|166754.2|692
1599471900000|2020-09-07 09:45:00|166851.6|166761.6|166913.3|166823.3|166914.9|166824.9|166802.6|166712.6|584
1599472200000|2020-09-07 09:50:00|166912.4|166822.4|166949.9|166859.9|166959.8|166869.8|166844.9|166754.9|518
1599472500000|2020-09-07 09:55:00|166949.5|166859.5|166965.7|166875.7|167136|167046|166937.9|166847.9|676
1599472800000|2020-09-07 10:00:00|166965.9|166875.9|167178.6|167088.6|167294.4|167204.4|166965.9|166875.9|732
1599473100000|2020-09-07 10:05:00|167179.6|167089.6|167363|167273|167372.6|167282.6|167168|167078|750
1599473400000|2020-09-07 10:10:00|167362.3|167272.3|167369|167279|167387.1|167297.1|167360|167270|741
1599473700000|2020-09-07 10:15:00|167368.2|167278.2|167362.3|167272.3|167382.1|167292.1|167349.3|167259.3|702
1599474000000|2020-09-07 10:20:00|167363.5|167273.5|167573.7|167483.7|167648.3|167558.3|167344.7|167254.7|847
1599474300000|2020-09-07 10:25:00|167573.9|167483.9|167623.6|167533.6|167742.1|167652.1|167568|167478|734
1599474600000|2020-09-07 10:30:00|167626.8|167536.8|167673.9|167583.9|167683.2|167593.2|167511.6|167421.6|780
1599474900000|2020-09-07 10:35:00|167674.3|167584.3|167472.1|167382.1|167680.4|167590.4|167376.4|167286.4|782
1599475200000|2020-09-07 10:40:00|167470.1|167380.1|167553.7|167463.7|167584.9|167494.9|167451.6|167361.6|785
1599475500000|2020-09-07 10:45:00|167548.3|167458.3|167409.9|167319.9|167591.7|167501.7|167409|167319|744
1599475800000|2020-09-07 10:50:00|167409.4|167319.4|167522.4|167432.4|167532.6|167442.6|167372.3|167282.3|691
1599476100000|2020-09-07 10:55:00|167524.6|167434.6|167525.6|167435.6|167537|167447|167502.3|167412.3|673
1599476400000|2020-09-07 11:00:00|167523.8|167433.8|167673.5|167583.5|167680.5|167590.5|167520.1|167430.1|738
1599476700000|2020-09-07 11:05:00|167671.5|167581.5|167710.6|167620.6|167719.6|167629.6|167639|167549|752
1599477000000|2020-09-07 11:10:00|167711.2|167621.2|167561.8|167471.8|167720.8|167630.8|167550.4|167460.4|791
1599477300000|2020-09-07 11:15:00|167561.4|167471.4|167724|167634|167727.6|167637.6|167546.3|167456.3|671
1599477600000|2020-09-07 11:20:00|167724.5|167634.5|167565.1|167475.1|167724.8|167634.8|167544.5|167454.5|669
1599477900000|2020-09-07 11:25:00|167567|167477|167649|167559|167689.4|167599.4|167557|167467|713
1599478200000|2020-09-07 11:30:00|167649.5|167559.5|167670.7|167580.7|167717.1|167627.1|167625.6|167535.6|731
1599478500000|2020-09-07 11:35:00|167670|167580|167485.4|167395.4|167688.5|167598.5|167426.5|167336.5|725
1599478800000|2020-09-07 11:40:00|167485.9|167395.9|167244.3|167154.3|167488.9|167398.9|167216.4|167126.4|754
1599479100000|2020-09-07 11:45:00|167244.4|167154.4|167268.4|167178.4|167289.1|167199.1|167164.9|167074.9|704
1599479400000|2020-09-07 11:50:00|167267|167177|167208.6|167118.6|167274.8|167184.8|167205.7|167115.7|571
1599479700000|2020-09-07 11:55:00|167209.3|167119.3|167123.9|167033.9|167230.3|167140.3|167122.5|167032.5|591
1599480000000|2020-09-07 12:00:00|167125.3|167035.3|167183.1|167093.1|167191.8|167101.8|167118.3|167028.3|572
1599480300000|2020-09-07 12:05:00|167181.6|167091.6|167309.7|167219.7|167354|167264|167177.4|167087.4|657
1599480600000|2020-09-07 12:10:00|167309.4|167219.4|167206.6|167116.6|167336.8|167246.8|167191.2|167101.2|795
1599480900000|2020-09-07 12:15:00|167206.2|167116.2|167281.4|167191.4|167289.3|167199.3|167206.2|167116.2|861
1599481200000|2020-09-07 12:20:00|167280.4|167190.4|167282.2|167192.2|167291.5|167201.5|167255.2|167165.2|755
1599481500000|2020-09-07 12:25:00|167282.1|167192.1|167205.8|167115.8|167288|167198|167193.8|167103.8|691
1599481800000|2020-09-07 12:30:00|167203.5|167113.5|167234.9|167144.9|167246.3|167156.3|167188.5|167098.5|676
1599482100000|2020-09-07 12:35:00|167233|167143|167255.7|167165.7|167307.3|167217.3|167231.4|167141.4|592
1599482400000|2020-09-07 12:40:00|167249|167159|167329.3|167239.3|167340.6|167250.6|167241.4|167151.4|587
1599482700000|2020-09-07 12:45:00|167329.2|167239.2|167501.4|167411.4|167501.7|167411.7|167311.9|167221.9|573
1599483000000|2020-09-07 12:50:00|167501.3|167411.3|167512.3|167422.3|167530.3|167440.3|167500.5|167410.5|528
1599483300000|2020-09-07 12:55:00|167512.2|167422.2|167469.1|167379.1|167517.6|167427.6|167450.4|167360.4|600
1599483600000|2020-09-07 13:00:00|167470.2|167380.2|167490.4|167400.4|167516.4|167426.4|167440.7|167350.7|643
1599483900000|2020-09-07 13:05:00|167490.5|167400.5|167478.3|167388.3|167497.8|167407.8|167451.5|167361.5|714
1599484200000|2020-09-07 13:10:00|167477.4|167387.4|167341.6|167251.6|167484.5|167394.5|167324.1|167234.1|675
1599484500000|2020-09-07 13:15:00|167343.2|167253.2|167502.4|167412.4|167502.4|167412.4|167328.8|167238.8|734
1599484800000|2020-09-07 13:20:00|167499.7|167409.7|167534.5|167444.5|167582.1|167492.1|167495.3|167405.3|607
1599485100000|2020-09-07 13:25:00|167537.4|167447.4|167599|167509|167633.2|167543.2|167516.8|167426.8|712
1599485400000|2020-09-07 13:30:00|167602.9|167512.9|167504|167414|167602.9|167512.9|167474.4|167384.4|739
1599485700000|2020-09-07 13:35:00|167506.2|167416.2|167470.7|167380.7|167515|167425|167408.7|167318.7|716
1599486000000|2020-09-07 13:40:00|167472.1|167382.1|167273.7|167183.7|167474.3|167384.3|167262.6|167172.6|597
1599486300000|2020-09-07 13:45:00|167272.7|167182.7|167331.2|167241.2|167355.2|167265.2|167269|167179|636
1599486600000|2020-09-07 13:50:00|167331|167241|167373.4|167283.4|167411.6|167321.6|167327.2|167237.2|599
1599486900000|2020-09-07 13:55:00|167372.9|167282.9|167383.1|167293.1|167410|167320|167366.3|167276.3|654
1599487200000|2020-09-07 14:00:00|167382.1|167292.1|167390.9|167300.9|167421|167331|167374.9|167284.9|780
1599487500000|2020-09-07 14:05:00|167389.7|167299.7|167355.4|167265.4|167442|167352|167337.7|167247.7|747
1599487800000|2020-09-07 14:10:00|167354.8|167264.8|167372.3|167282.3|167372.9|167282.9|167332.2|167242.2|538
1599488100000|2020-09-07 14:15:00|167375.3|167285.3|167359.2|167269.2|167456.5|167366.5|167341.8|167251.8|770
1599488400000|2020-09-07 14:20:00|167359.4|167269.4|167362.8|167272.8|167372.1|167282.1|167353.8|167263.8|539
1599488700000|2020-09-07 14:25:00|167363.2|167273.2|167295.5|167205.5|167364|167274|167289.2|167199.2|491
1599489000000|2020-09-07 14:30:00|167296|167206|167198.9|167108.9|167298.4|167208.4|167198|167108|622
1599489300000|2020-09-07 14:35:00|167199|167109|167303.5|167213.5|167307.9|167217.9|167196.4|167106.4|708
1599489600000|2020-09-07 14:40:00|167302.2|167212.2|167409.8|167319.8|167441.4|167351.4|167293.9|167203.9|537
1599489900000|2020-09-07 14:45:00|167410.8|167320.8|167509.6|167419.6|167524.3|167434.3|167407.7|167317.7|739
1599490200000|2020-09-07 14:50:00|167540.7|167450.7|167584.7|167494.7|167584.7|167494.7|167515.4|167425.4|686
1599490500000|2020-09-07 14:55:00|167587.5|167497.5|167403.4|167313.4|167587.5|167497.5|167372.4|167282.4|666
1599490800000|2020-09-07 15:00:00|167403.8|167313.8|167408.2|167318.2|167424.8|167334.8|167288.6|167198.6|752
1599491100000|2020-09-07 15:05:00|167407.7|167317.7|167409.3|167319.3|167413.7|167323.7|167352.6|167262.6|564
1599491400000|2020-09-07 15:10:00|167406.9|167316.9|167396.7|167306.7|167430.3|167340.3|167391.8|167301.8|556
1599491700000|2020-09-07 15:15:00|167396.4|167306.4|167426.6|167336.6|167444|167354|167394.8|167304.8|465
1599492000000|2020-09-07 15:20:00|167426.9|167336.9|167419.5|167329.5|167441.8|167351.8|167412|167322|444
1599492300000|2020-09-07 15:25:00|167417.1|167327.1|167424.6|167334.6|167435|167345|167415.9|167325.9|333
1599492600000|2020-09-07 15:30:00|167424.9|167334.9|167424.1|167334.1|167435.9|167345.9|167417|167327|345
1599492900000|2020-09-07 15:35:00|167423.6|167333.6|167442.2|167352.2|167445.3|167355.3|167399.4|167309.4|411
1599493200000|2020-09-07 15:40:00|167433.9|167343.9|167492.9|167402.9|167511.6|167421.6|167402.7|167312.7|492
1599493500000|2020-09-07 15:45:00|167492.6|167402.6|167518|167428|167529.3|167439.3|167490.1|167400.1|322
1599493800000|2020-09-07 15:50:00|167519.6|167429.6|167420.8|167330.8|167521|167431|167417.2|167327.2|481
1599494100000|2020-09-07 15:55:00|167419.2|167329.2|167497.2|167407.2|167525.8|167435.8|167419.1|167329.1|480
1599494400000|2020-09-07 16:00:00|167499.7|167409.7|167577.4|167487.4|167596.5|167506.5|167482.9|167392.9|485
1599494700000|2020-09-07 16:05:00|167581.5|167491.5|167549|167459|167582.1|167492.1|167536.3|167446.3|404
1599495000000|2020-09-07 16:10:00|167551.9|167461.9|167526.5|167436.5|167580.1|167490.1|167521.9|167431.9|285
1599495300000|2020-09-07 16:15:00|167524.9|167434.9|167462.4|167372.4|167531.8|167441.8|167456.5|167366.5|418
1599495600000|2020-09-07 16:20:00|167465.5|167375.5|167406.5|167316.5|167467.6|167377.6|167380|167290|571
1599495900000|2020-09-07 16:25:00|167406.1|167316.1|167398.9|167308.9|167410.3|167320.3|167387.5|167297.5|340
1599496200000|2020-09-07 16:30:00|167399.5|167309.5|167385.7|167295.7|167404|167314|167358.2|167268.2|392
1599496500000|2020-09-07 16:35:00|167386.4|167296.4|167348.9|167258.9|167386.4|167296.4|167341.3|167251.3|342
1599496800000|2020-09-07 16:40:00|167352.1|167262.1|167346.4|167256.4|167366.3|167263.3|167321.8|167222.1|417
1599497100000|2020-09-07 16:45:00|167345.4|167255.4|167321.6|167231.6|167374.4|167272.3|167307.4|167217.4|401
1599497400000|2020-09-07 16:50:00|167322.1|167232.1|167290.9|167200.9|167335.3|167245.3|167277.3|167187.3|438
1599497700000|2020-09-07 16:55:00|167290.8|167200.8|167316.8|167226.8|167340.1|167250.1|167276|167186|401
1599498000000|2020-09-07 17:00:00|167312.7|167222.7|167319.2|167229.2|167349.6|167259.6|167308.2|167207.3|442
1599498300000|2020-09-07 17:05:00|167319.4|167229.4|167324|167234|167351.6|167257.5|167308.9|167209.9|337
1599498600000|2020-09-07 17:10:00|167324.1|167234.1|167293.7|167203.7|167350.6|167243.1|167282.6|167186|343
1599498900000|2020-09-07 17:15:00|167292.2|167202.2|167262.4|167172.4|167318.9|167219.5|167247.8|167157.8|398
1599499200000|2020-09-07 17:20:00|167261.8|167171.8|167266|167176|167270.4|167180.4|167256.2|167166.2|163
1599499500000|2020-09-07 17:25:00|167269.1|167179.1|167288.3|167198.3|167355.3|167265.3|167264.3|167174.3|493
1599499800000|2020-09-07 17:30:00|167290.7|167200.7|167273.8|167183.8|167313.4|167223.4|167267.1|167177.1|440
1599500100000|2020-09-07 17:35:00|167277.2|167187.2|167287|167197|167300.9|167210.9|167248.9|167158.9|426
1599500400000|2020-09-07 17:40:00|167284.3|167194.3|167386.1|167296.1|167396.9|167306.9|167284.3|167194.3|499
1599500700000|2020-09-07 17:45:00|167387|167297|167364.5|167274.5|167390.5|167300.5|167341.5|167251.5|500
1599501000000|2020-09-07 17:50:00|167366.1|167276.1|167284.2|167194.2|167390.2|167300.2|167280.5|167190.5|608
1599501300000|2020-09-07 17:55:00|167285.3|167195.3|167309.8|167219.8|167336.3|167239|167274.5|167184.5|566
1599501600000|2020-09-07 18:00:00|167311.5|167221.5|167371.1|167281.1|167459.6|167352.9|167306.6|167216.6|416
1599501900000|2020-09-07 18:05:00|167368.7|167278.7|167406.3|167316.3|167421.6|167325.9|167357|167249.3|229
1599502200000|2020-09-07 18:10:00|167404.7|167314.7|167415.3|167285.3|167418.7|167321.1|167358|167262.8|207
1599502500000|2020-09-07 18:15:00|167411.1|167281.1|167388.5|167298.5|167418.2|167318|167365|167264.6|200
1599502800000|2020-09-07 18:20:00|167373|167283|167417.5|167287.5|167418|167317.5|167358|167265.5|161
1599503100000|2020-09-07 18:25:00|167417.4|167287.4|167433.3|167303.3|167443.4|167321.7|167340.3|167229.1|385
1599503400000|2020-09-07 18:30:00|167434.4|167304.4|167426.2|167336.2|167455.1|167349|167408.6|167300.2|295
1599503700000|2020-09-07 18:35:00|167426.7|167336.7|167449.1|167359.1|167529.5|167396|167406.7|167260.4|351
1599504000000|2020-09-07 18:40:00|167452.7|167322.7|167468.7|167338.7|167541.2|167384|167402.2|167269.1|329
1599504300000|2020-09-07 18:45:00|167470.6|167340.6|167474.9|167344.9|167541.7|167397|167405|167253.5|348
1599504600000|2020-09-07 18:50:00|167474.7|167344.7|167450.5|167360.5|167541.1|167398.5|167403.7|167260|332
1599504900000|2020-09-07 18:55:00|167443.9|167353.9|167470.9|167340.9|167530.1|167394.4|167393.9|167276.9|335
1599505200000|2020-09-07 19:00:00|167420.8|167290.8|167424.7|167294.7|167533.8|167368.4|167385.7|167244.4|283
1599505500000|2020-09-07 19:05:00|167429.4|167299.4|167420.7|167290.7|167453.1|167323.3|167386.7|167235.8|211
1599505800000|2020-09-07 19:10:00|167419.8|167289.8|167414.7|167284.7|167445|167317.5|167381.2|167265|260
1599506100000|2020-09-07 19:15:00|167414.3|167284.3|167427.4|167297.4|167467.6|167325.4|167384.6|167265.2|310
1599506400000|2020-09-07 19:20:00|167427.7|167297.7|167406.1|167276.1|167433.9|167321.3|167381.5|167264.6|322
1599506700000|2020-09-07 19:25:00|167409.5|167279.5|167414.9|167284.9|167453.7|167321.6|167382.8|167242.6|300
1599507000000|2020-09-07 19:30:00|167421.7|167291.7|167408.2|167278.2|167482.7|167313.5|167381.7|167220.9|242
1599507300000|2020-09-07 19:35:00|167404.2|167274.2|167433.9|167303.9|167476.3|167353.5|167387.6|167218.8|266
1599507600000|2020-09-07 19:40:00|167434.1|167304.1|167435.4|167305.4|167497.7|167348.4|167388.2|167256.3|284
1599507900000|2020-09-07 19:45:00|167433.8|167303.8|167416.3|167286.3|167440.3|167321.5|167383.8|167226|204
1599508200000|2020-09-07 19:50:00|167416.5|167286.5|167363|167233|167476.3|167312|167350.4|167220.4|303
1599508500000|2020-09-07 19:55:00|167363.9|167233.9|167419.5|167289.5|167479.9|167328.3|167355.3|167225.3|290
1599508800000|2020-09-07 20:00:00|167421.5|167291.5|167421.8|167291.8|167477.8|167333|167393|167237.2|288
1599509100000|2020-09-07 20:05:00|167421.4|167291.4|167443.5|167313.5|167466.4|167341.3|167397.5|167227.5|255
1599509400000|2020-09-07 20:10:00|167441.6|167311.6|167429.6|167299.6|167484|167331.3|167397|167229|273
1599509700000|2020-09-07 20:15:00|167431.2|167301.2|167490.5|167275.7|167490.5|167340.9|167416|167253.1|207
1599510000000|2020-09-07 20:20:00|167488.5|167276.8|167460.4|167330.4|167499|167375.3|167427.6|167263.9|160
1599510300000|2020-09-07 20:25:00|167459.8|167329.8|167438.5|167348.5|167518.2|167355|167417.5|167244.5|109
1599510600000|2020-09-07 20:30:00|167499|167275|167436|167346|167516.1|167359.4|167392.5|167242.5|105
1599510900000|2020-09-07 20:35:00|167412.9|167322.9|167445.5|167355.5|167492|167359.8|167412.9|167239|83
1599511200000|2020-09-07 20:40:00|167435.5|167345.5|167491|167283.3|167554.7|167354.8|167435.5|167244.4|84
1599511500000|2020-09-07 20:45:00|167492.4|167280.2|167518.7|167255.7|167537|167332.5|167462.5|167223.3|80
1599511800000|2020-09-07 20:50:00|167515|167252|167495.5|167365.5|167552|167383|167462.5|167224.3|53
1599512100000|2020-09-07 20:55:00|167500.2|167237.2|167535.6|167272.6|167594.6|167363.5|167491.1|167228.1|308
1599512400000|2020-09-07 21:00:00|167537|167274|167513.2|167250.2|167537.5|167274.5|167512.3|167249.3|51
1599512700000|2020-09-07 21:05:00|167531.5|167268.5|167535.2|167272.2|167563.5|167300.5|167487.7|167224.7|91
1599513000000|2020-09-07 21:10:00|167488|167225|167531.4|167268.4|167563.5|167300.5|167467.8|167204.8|208
1599513300000|2020-09-07 21:15:00|167563.5|167300.5|167540.4|167277.4|167579.5|167316.5|167467.8|167204.8|151
1599513600000|2020-09-07 21:20:00|167538.3|167275.3|167505|167242|167579.5|167316.5|167467.8|167204.8|98
1599513900000|2020-09-07 21:25:00|167534.8|167271.8|167559.4|167296.4|167579.5|167316.5|167467.8|167204.8|105
1599514200000|2020-09-07 21:30:00|167547.9|167284.9|167509.7|167246.7|167569.6|167306.6|167467.8|167204.8|236
1599514500000|2020-09-07 21:35:00|167510.7|167247.7|167513.3|167250.3|167566.3|167303.3|167467.8|167204.8|142
1599514800000|2020-09-07 21:40:00|167530.4|167267.4|167558.8|167295.8|167558.8|167295.8|167483.6|167220.6|160
1599515100000|2020-09-07 21:45:00|167502.3|167239.3|167527.3|167264.3|167602|167339|167474.1|167211.1|165
1599515400000|2020-09-07 21:50:00|167502.2|167239.2|167497.7|167234.7|167562.6|167299.6|167458.6|167195.6|141
1599515700000|2020-09-07 21:55:00|167567|167304|167497|167234|167569.2|167306.2|167474.9|167211.9|201
1599516000000|2020-09-07 22:00:00|167487.3|167224.3|167505.1|167242.1|167546.6|167283.6|167452.3|167189.3|444
1599516300000|2020-09-07 22:05:00|167476.4|167213.4|167510.9|167247.9|167549.5|167286.5|167456.9|167193.9|298
1599516600000|2020-09-07 22:10:00|167513.5|167250.5|167524.5|167261.5|167548.2|167285.2|167449.5|167186.5|288
1599516900000|2020-09-07 22:15:00|167526.4|167263.4|167515|167252|167560.2|167297.2|167465.7|167202.7|204
1599517200000|2020-09-07 22:20:00|167500.2|167237.2|167515.2|167252.2|167574.1|167311.1|167461.1|167198.1|231
1599517500000|2020-09-07 22:25:00|167516.4|167253.4|167507.2|167244.2|167568.7|167305.7|167479.1|167216.1|306
1599517800000|2020-09-07 22:30:00|167523.6|167260.6|167531.6|167268.6|167550.9|167287.9|167454|167191|308
1599518100000|2020-09-07 22:35:00|167529.1|167266.1|167491.3|167228.3|167555.4|167292.4|167467.1|167204.1|372
1599518400000|2020-09-07 22:40:00|167495.2|167232.2|167493.2|167230.2|167579.7|167316.7|167441.7|167178.7|353
1599518700000|2020-09-07 22:45:00|167513.6|167250.6|167510.2|167247.2|167576.3|167313.3|167466.2|167203.2|303
1599519000000|2020-09-07 22:50:00|167513.8|167250.8|167511.8|167248.8|167546.4|167283.4|167472.1|167209.1|310
1599519300000|2020-09-07 22:55:00|167505.2|167242.2|167483|167220|167530.9|167267.9|167464.5|167201.5|288
1599519600000|2020-09-07 23:00:00|167503.6|167240.6|167460.9|167197.9|167527.8|167316.1|167423.8|167160.8|342
1599519900000|2020-09-07 23:05:00|167459.1|167196.1|167452.6|167190.9|167504.4|167241.4|167419.6|167156.6|274
1599520200000|2020-09-07 23:10:00|167450.7|167187.7|167485.6|167222.6|167497.2|167237.8|167370.7|167144.6|555
1599520500000|2020-09-07 23:15:00|167487.9|167224.9|167479.7|167216.7|167488.4|167272.6|167338.7|167152.3|426
1599520800000|2020-09-07 23:20:00|167478.1|167215.1|167378|167248|167508|167254.8|167337|167144.6|413
1599521100000|2020-09-07 23:25:00|167379.1|167249.1|167406.3|167143.3|167449|167263.1|167368.7|167135.8|239
1599521400000|2020-09-07 23:30:00|167430.3|167174.1|167156.7|167026.7|167450.2|167266.5|167153.7|166987.1|553
1599521700000|2020-09-07 23:35:00|167157.7|167027.7|167367.7|167104.7|167429|167166|167152.6|166999.7|560
1599522000000|2020-09-07 23:40:00|167363.5|167100.5|167309.8|167046.8|167390.4|167127.4|167218.5|166968|361
1599522300000|2020-09-07 23:45:00|167304.2|167041.2|167261.6|166998.6|167332.6|167069.8|167202.8|166970.2|350
1599522600000|2020-09-07 23:50:00|167262.3|166999.3|167216.7|167007.2|167277.3|167057.5|167164.6|166963.8|284
1599522900000|2020-09-07 23:55:00|167204.2|167000.1|167268.6|167005.6|167323.3|167069.3|167187.6|166981.5|283
1599523200000|2020-09-08 00:00:00|167277|167033.6|167258.6|167026.7|167334.2|167071.2|167225.7|166988.8|383
1599523500000|2020-09-08 00:05:00|167263.2|167033.2|167192.1|166987.8|167287.2|167066.9|167159.5|166951.9|319
1599523800000|2020-09-08 00:10:00|167186.9|166971.2|167168.9|167038.9|167246.6|167053.2|167146.9|166937.7|287
1599524100000|2020-09-08 00:15:00|167169.8|167039.8|167268.1|167005.8|167271.8|167050.8|167161.8|166952.2|308
1599524400000|2020-09-08 00:20:00|167269.6|167006.6|167244.6|167016.6|167283.7|167084.4|167175.6|166980.6|408
1599524700000|2020-09-08 00:25:00|167248.2|167014.9|167280|167056.5|167297.8|167095.6|167191.2|166989.1|332
1599525000000|2020-09-08 00:30:00|167294.6|167031.6|167269.9|167139.9|167334|167155.7|167229.6|167021|358
1599525300000|2020-09-08 00:35:00|167266.9|167136.9|167245.5|167115.5|167336|167151|167224.6|167032.8|335
1599525600000|2020-09-08 00:40:00|167245.2|167115.2|167318.9|167112.8|167334|167154.5|167236.6|167056.4|340
1599525900000|2020-09-08 00:45:00|167280.4|167150.4|167284.3|167154.3|167332.9|167160.9|167270.1|167081.9|276
1599526200000|2020-09-08 00:50:00|167283.9|167153.9|167283.2|167153.2|167330|167161.1|167266.2|167091|262
1599526500000|2020-09-08 00:55:00|167280.8|167150.8|167284.1|167154.1|167348.5|167164.8|167267.1|167075.3|278
1599526800000|2020-09-08 01:00:00|167280.4|167150.4|167282.9|167152.9|167322.7|167159.8|167244.4|167089.4|259
1599527100000|2020-09-08 01:05:00|167279.3|167149.3|167519.7|167312.1|167563|167362.5|167269.8|167087.6|302
1599527400000|2020-09-08 01:10:00|167520.3|167309.5|167532.2|167298.6|167560.6|167356.6|167463|167266.2|236
1599527700000|2020-09-08 01:15:00|167550|167287|167467.2|167337.2|167550|167353.7|167448.6|167267.6|380
1599528000000|2020-09-08 01:20:00|167490.9|167287.6|167432.1|167302.1|167551.5|167352.2|167394.5|167213.2|381
1599528300000|2020-09-08 01:25:00|167444|167314|167426.3|167296.3|167489.1|167314|167401.6|167219.6|249
1599528600000|2020-09-08 01:30:00|167426.6|167296.6|167462.8|167238|167501.9|167315.6|167394.2|167206.2|291
1599528900000|2020-09-08 01:35:00|167417.9|167287.9|167415.5|167285.5|167511|167310|167412.7|167212.4|311
1599529200000|2020-09-08 01:40:00|167415.6|167285.6|167479|167258.7|167498.9|167288.3|167409.1|167211.7|247
1599529500000|2020-09-08 01:45:00|167498|167235|167432.4|167302.4|167500.5|167322.6|167411.7|167210.2|466
1599529800000|2020-09-08 01:50:00|167431.5|167301.5|167456.2|167326.2|167511.1|167335.6|167421.5|167222|384
1599530100000|2020-09-08 01:55:00|167456.8|167326.8|167437.7|167307.7|167504.2|167345|167434.7|167250.3|362
1599530400000|2020-09-08 02:00:00|167438.5|167308.5|167432.2|167302.2|167512.5|167318.7|167414.9|167247.2|262
1599530700000|2020-09-08 02:05:00|167432.8|167302.8|167426.9|167296.9|167488.8|167308.7|167385.6|167205.3|296
1599531000000|2020-09-08 02:10:00|167427.6|167297.6|167416.5|167286.5|167491.7|167297.7|167411|167217.3|236
1599531300000|2020-09-08 02:15:00|167416.7|167286.7|167466.6|167228.7|167488.5|167293.4|167403.8|167212.4|288
1599531600000|2020-09-08 02:20:00|167454.9|167240.8|167378.4|167248.4|167482.1|167292|167369.7|167174.1|485
1599531900000|2020-09-08 02:25:00|167378.2|167248.2|167409|167279|167454.5|167301.2|167360.7|167164.5|616
1599532200000|2020-09-08 02:30:00|167408.8|167278.8|167484.7|167264|167511.3|167323.6|167386.9|167223.8|369
1599532500000|2020-09-08 02:35:00|167493.4|167255.8|167464.5|167334.5|167519.6|167347.8|167431.7|167239.2|301
1599532800000|2020-09-08 02:40:00|167464.9|167334.9|167456.9|167326.9|167488.3|167348.4|167430.7|167272|279
1599533100000|2020-09-08 02:45:00|167458.2|167328.2|167552.2|167306.3|167562.6|167373.9|167446.4|167252.4|372
1599533400000|2020-09-08 02:50:00|167561.7|167298.7|167572.2|167309.2|167575.4|167376.6|167459.5|167291.1|314
1599533700000|2020-09-08 02:55:00|167548|167334|167502.2|167372.2|167576.9|167381.4|167491.6|167299|299
1599534000000|2020-09-08 03:00:00|167507.4|167377.4|167503.1|167373.1|167569.3|167397.2|167476.7|167284.9|292
1599534300000|2020-09-08 03:05:00|167498.5|167368.5|167498.1|167368.1|167575.5|167386|167464|167288.8|260
1599534600000|2020-09-08 03:10:00|167499.9|167369.9|167555.1|167292.1|167575.2|167383.5|167472.1|167292.1|262
1599534900000|2020-09-08 03:15:00|167498.4|167368.4|167474.5|167344.5|167567.5|167376.9|167465|167282.7|382
1599535200000|2020-09-08 03:20:00|167475.3|167345.3|167472.4|167342.4|167553.5|167361|167460.5|167264.1|320
1599535500000|2020-09-08 03:25:00|167472.3|167342.3|167487.1|167357.1|167571.9|167367.1|167435.9|167259.3|360
1599535800000|2020-09-08 03:30:00|167487.2|167357.2|167507.8|167377.8|167594.1|167427|167481.2|167295.8|449
1599536100000|2020-09-08 03:35:00|167506.2|167376.2|167535.8|167289.1|167567.7|167387.4|167452.6|167265.9|328
1599536400000|2020-09-08 03:40:00|167540.2|167287.7|167560.8|167430.8|167641.1|167511.1|167463|167259.3|332
1599536700000|2020-09-08 03:45:00|167561.5|167431.5|167557.8|167427.8|167629.2|167461.2|167544.9|167352|251
1599537000000|2020-09-08 03:50:00|167557.2|167427.2|167591.5|167461.5|167607.4|167469.4|167548.7|167374.2|207
1599537300000|2020-09-08 03:55:00|167583.3|167453.3|167556.9|167426.9|167609.7|167466.8|167543.3|167348.2|260
1599537600000|2020-09-08 04:00:00|167584.6|167377.1|167555|167425|167613.8|167459.3|167539.5|167365.7|365
1599537900000|2020-09-08 04:05:00|167558.2|167428.2|167575.8|167445.8|167611.5|167464.4|167556.9|167401.2|380
1599538200000|2020-09-08 04:10:00|167573.8|167443.8|167558.7|167428.7|167621.1|167463.3|167539.7|167373.2|304
1599538500000|2020-09-08 04:15:00|167559.4|167429.4|167568.5|167438.5|167585.9|167442.5|167544.1|167362|223
1599538800000|2020-09-08 04:20:00|167554.8|167424.8|167566|167436|167605.4|167450.5|167551.9|167368.2|256
1599539100000|2020-09-08 04:25:00|167571.6|167441.6|167577.8|167447.8|167617.2|167457.1|167556.4|167402.8|330
1599539400000|2020-09-08 04:30:00|167578|167448|167573.7|167443.7|167619.2|167464.4|167559.1|167400.2|301
1599539700000|2020-09-08 04:35:00|167572.9|167442.9|167571.3|167441.3|167641.9|167467.2|167562.9|167382.6|204
1599540000000|2020-09-08 04:40:00|167569.6|167439.6|167574.5|167444.5|167625.1|167466.3|167562.7|167388.6|311
1599540300000|2020-09-08 04:45:00|167575|167445|167565.1|167435.1|167642.4|167451.9|167559.8|167389.4|291
1599540600000|2020-09-08 04:50:00|167566.6|167436.6|167559.4|167429.4|167632.6|167453.4|167559.4|167382|330
1599540900000|2020-09-08 04:55:00|167561|167431|167565.9|167435.9|167615.1|167455.7|167555.1|167398.5|303
1599541200000|2020-09-08 05:00:00|167571.9|167441.9|167565.8|167435.8|167585.2|167455.2|167547|167417|429
1599541500000|2020-09-08 05:05:00|167565.4|167435.4|167584|167454|167594.6|167464.6|167550.8|167420.8|322
1599541800000|2020-09-08 05:10:00|167585.5|167455.5|167576|167486|167616.5|167493.3|167565.4|167442|302
1599542100000|2020-09-08 05:15:00|167576.9|167486.9|167565.1|167435.1|167604.3|167500.3|167515.4|167385.4|308
1599542400000|2020-09-08 05:20:00|167569.9|167439.9|167577.9|167447.9|167581.6|167451.6|167531.1|167401.1|260
1599542700000|2020-09-08 05:25:00|167580.9|167450.9|167539.4|167409.4|167584.4|167454.4|167514.3|167396.1|266
1599543000000|2020-09-08 05:30:00|167543.6|167413.6|167534.3|167444.3|167575|167457.7|167520.3|167390.3|274
1599543300000|2020-09-08 05:35:00|167536.5|167446.5|167556.1|167426.1|167576|167462.6|167515.4|167406|287
1599543600000|2020-09-08 05:40:00|167551.3|167421.3|167547.3|167457.3|167580|167477.7|167534.5|167415.1|276
1599543900000|2020-09-08 05:45:00|167542.2|167452.2|167532|167402|167555.7|167465.7|167507.6|167377.6|297
1599544200000|2020-09-08 05:50:00|167521.8|167391.8|167496.7|167406.7|167539.7|167426.9|167493.2|167387|248
1599544500000|2020-09-08 05:55:00|167498.1|167408.1|167402.7|167272.7|167504.5|167414.5|167399.1|167269.1|427
1599544800000|2020-09-08 06:00:00|167397.9|167267.9|167044.8|166914.8|167420.5|167290.5|167025.6|166895.6|816
1599545100000|2020-09-08 06:05:00|167031.3|166901.3|167055.4|166965.4|167070.1|166980.1|166985.5|166877.7|641
1599545400000|2020-09-08 06:10:00|167055.2|166965.2|167446.5|167316.5|167448.3|167348.9|167049.3|166959.3|707
1599545700000|2020-09-08 06:15:00|167446.4|167316.4|167117.7|167027.7|167457.4|167367.4|167104.5|167014.5|806
1599546000000|2020-09-08 06:20:00|167110.3|167020.3|167202.5|167112.5|167212|167122|167054.1|166964.1|560
1599546300000|2020-09-08 06:25:00|167199.9|167109.9|167137.2|167047.2|167199.9|167109.9|167131|167041|646
1599546600000|2020-09-08 06:30:00|167140.4|167050.4|167190.4|167100.4|167207.3|167102.4|167077|166987|691
1599546900000|2020-09-08 06:35:00|167190.3|167100.3|167161.2|167071.2|167207.8|167101.8|167143.4|167044.1|527
1599547200000|2020-09-08 06:40:00|167159.1|167069.1|167090.8|167000.8|167218.7|167128.7|167072.9|166982.9|628
1599547500000|2020-09-08 06:45:00|167091.5|167001.5|167252.9|167162.9|167252.9|167162.9|167044.5|166954.5|667
1599547800000|2020-09-08 06:50:00|167267.5|167137.5|167233.5|167143.5|167289.9|167199.9|167228.1|167134.7|637
1599548100000|2020-09-08 06:55:00|167237.8|167147.8|167291.2|167161.2|167300.2|167206.9|167235|167145|635
1599548400000|2020-09-08 07:00:00|167273.3|167183.3|167276.4|167186.4|167283.5|167193.5|167092.5|167002.5|564
1599548700000|2020-09-08 07:05:00|167277.9|167187.9|167311.4|167221.4|167318.2|167228.2|167262.1|167172.1|568
1599549000000|2020-09-08 07:10:00|167311.2|167221.2|167524.8|167434.8|167673.1|167583.1|167307.7|167217.7|646
1599549300000|2020-09-08 07:15:00|167523.8|167433.8|167696.9|167606.9|167702.1|167612.1|167515.4|167425.4|491
1599549600000|2020-09-08 07:20:00|167700.8|167610.8|167898.1|167808.1|167933.7|167843.7|167695.4|167605.4|617
1599549900000|2020-09-08 07:25:00|167897.6|167807.6|168035.1|167945.1|168055.6|167965.6|167842.4|167752.4|630
1599550200000|2020-09-08 07:30:00|168040.8|167950.8|168069.4|167979.4|168093.2|168003.2|168005.3|167915.3|599
1599550500000|2020-09-08 07:35:00|168069|167979|168102.3|168012.3|168103.7|168013.7|168041.2|167951.2|518
1599550800000|2020-09-08 07:40:00|168102.8|168012.8|168000.2|167910.2|168107.1|168017.1|167998.5|167908.5|540
1599551100000|2020-09-08 07:45:00|168002.2|167912.2|168011|167921|168076.4|167986.4|168001.1|167911.1|559
1599551400000|2020-09-08 07:50:00|168009.2|167919.2|167806.7|167716.7|168015.3|167925.3|167789.5|167699.5|655
1599551700000|2020-09-08 07:55:00|167807.1|167717.1|167793.7|167703.7|167831.9|167741.9|167788.2|167698.2|424
1599552000000|2020-09-08 08:00:00|167798.8|167708.8|167786.2|167696.2|167831.1|167741.1|167775.1|167685.1|526
1599552300000|2020-09-08 08:05:00|167785.8|167695.8|167737.8|167647.8|167838.1|167748.1|167729|167639|616
1599552600000|2020-09-08 08:10:00|167738.3|167648.3|167816.6|167726.6|167877|167787|167732.5|167642.5|661
1599552900000|2020-09-08 08:15:00|167817.6|167727.6|167969|167879|167977.6|167887.6|167817.3|167727.3|698
1599553200000|2020-09-08 08:20:00|167969.1|167879.1|168075.8|167985.8|168079.9|167989.9|167942.6|167852.6|640
1599553500000|2020-09-08 08:25:00|168076.1|167986.1|168369.6|168279.6|168371.9|168281.9|168076.1|167986.1|717
1599553800000|2020-09-08 08:30:00|168371|168281|168435.5|168345.5|168438.9|168348.9|168313.6|168223.6|637
1599554100000|2020-09-08 08:35:00|168435.6|168345.6|168392.4|168302.4|168450.3|168360.3|168368.9|168278.9|664
1599554400000|2020-09-08 08:40:00|168392.2|168302.2|168389.7|168299.7|168426.5|168336.5|168367.6|168277.6|679
1599554700000|2020-09-08 08:45:00|168389.4|168299.4|168575.3|168485.3|168652.6|168562.6|168383.1|168293.1|716
1599555000000|2020-09-08 08:50:00|168574.9|168484.9|168531|168441|168577.9|168487.9|168317.1|168227.1|836
1599555300000|2020-09-08 08:55:00|168531.7|168441.7|168503|168413|168552.6|168462.6|168487.6|168397.6|672
1599555600000|2020-09-08 09:00:00|168508.9|168418.9|168496.3|168406.3|168548|168458|168482|168392|725
1599555900000|2020-09-08 09:05:00|168497.6|168407.6|168449.9|168359.9|168748.2|168658.2|168445.4|168355.4|864
1599556200000|2020-09-08 09:10:00|168448.5|168358.5|168519.7|168429.7|168531.4|168441.4|168443.1|168353.1|783
1599556500000|2020-09-08 09:15:00|168519.6|168429.6|168722.2|168632.2|168757.2|168667.2|168509.1|168419.1|755
1599556800000|2020-09-08 09:20:00|168721.6|168631.6|168568.3|168478.3|168788.4|168698.4|168564|168474|724
1599557100000|2020-09-08 09:25:00|168567.3|168477.3|168547.5|168284.5|168581.3|168491.3|168486.8|168280.3|831
1599557400000|2020-09-08 09:30:00|168561.5|168298.5|168493|168403|168734.3|168598.9|168465.6|168298.5|959
1599557700000|2020-09-08 09:35:00|168496.7|168406.7|168229.7|168139.7|168507.2|168417.2|168158.6|168068.6|966
1599558000000|2020-09-08 09:40:00|168230.5|168140.5|168762.9|168672.9|168764.2|168674.2|168227.6|168137.6|878
1599558300000|2020-09-08 09:45:00|168763|168673|168880.4|168790.4|168919|168829|168730.8|168640.8|876
1599558600000|2020-09-08 09:50:00|168885.1|168795.1|168822.6|168732.6|168925.2|168835.2|168711.1|168621.1|972
1599558900000|2020-09-08 09:55:00|168820.6|168730.6|168656.6|168566.6|168820.6|168730.6|168575.8|168485.8|967
1599559200000|2020-09-08 10:00:00|168663.3|168533.3|168663|168573|168830.2|168723.5|168637.8|168529.1|795
1599559500000|2020-09-08 10:05:00|168663.5|168573.5|168670.2|168580.2|168680|168590|168652.5|168562.5|875
1599559800000|2020-09-08 10:10:00|168670.8|168580.8|168963.3|168873.3|169122.8|169032.8|168661.5|168571.5|887
1599560100000|2020-09-08 10:15:00|168962|168872|169212.4|169122.4|169251.8|169161.8|168954.8|168864.8|838
1599560400000|2020-09-08 10:20:00|169210.4|169120.4|169154.4|169064.4|169222.1|169132.1|169041.4|168951.4|787
1599560700000|2020-09-08 10:25:00|169154.2|169064.2|169202.6|169112.6|169353.1|169263.1|169150.9|169060.9|843
1599561000000|2020-09-08 10:30:00|169203.4|169113.4|169339.1|169249.1|169350.8|169260.8|169082|168992|828
1599561300000|2020-09-08 10:35:00|169341.3|169251.3|169328|169238|169357.7|169267.7|169285.4|169195.4|615
1599561600000|2020-09-08 10:40:00|169328.1|169238.1|169229.3|169139.3|169339|169249|169216.5|169126.5|683
1599561900000|2020-09-08 10:45:00|169224.7|169134.7|169133.9|169043.9|169245.7|169155.7|169098.4|169008.4|650
1599562200000|2020-09-08 10:50:00|169134.2|169044.2|168933.9|168843.9|169138.6|169048.6|168870|168780|898
1599562500000|2020-09-08 10:55:00|168933.3|168843.3|168907.4|168817.4|168948.4|168858.4|168882.2|168792.2|808
1599562800000|2020-09-08 11:00:00|168913.1|168823.1|169067.4|168977.4|169078.7|168988.7|168905.5|168815.5|857
1599563100000|2020-09-08 11:05:00|169069|168979|169219|169129|169323.6|169233.6|169067.7|168977.7|859
1599563400000|2020-09-08 11:10:00|169217.2|169127.2|169323.9|169233.9|169329.3|169239.3|169206.6|169116.6|781
1599563700000|2020-09-08 11:15:00|169321.8|169231.8|169479.3|169389.3|169480|169390|169314.3|169224.3|781
1599564000000|2020-09-08 11:20:00|169477.6|169387.6|169634.3|169544.3|169683.6|169593.6|169406.6|169316.6|829
1599564300000|2020-09-08 11:25:00|169629.5|169539.5|169613.2|169523.2|169699.9|169609.9|169613.2|169523.2|734
1599564600000|2020-09-08 11:30:00|169622.7|169532.7|169401.4|169311.4|169623|169533|169364.6|169274.6|800
1599564900000|2020-09-08 11:35:00|169403.3|169313.3|169366.9|169276.9|169440|169350|169275.5|169185.5|819
1599565200000|2020-09-08 11:40:00|169372.4|169282.4|169445.9|169355.9|169447.9|169357.9|169325.4|169235.4|796
1599565500000|2020-09-08 11:45:00|169440.5|169350.5|169406|169316|169481.8|169391.8|169376.5|169286.5|701
1599565800000|2020-09-08 11:50:00|169406.2|169316.2|169406.2|169316.2|169411|169321|169357.9|169267.9|645
1599566100000|2020-09-08 11:55:00|169406.4|169316.4|169417|169327|169452|169362|169338.2|169248.2|868
1599566400000|2020-09-08 12:00:00|169416.9|169326.9|169452.8|169362.8|169491.7|169401.7|169368.4|169278.4|877
1599566700000|2020-09-08 12:05:00|169451.1|169361.1|169526.4|169436.4|169533.6|169443.6|169358.2|169268.2|939
1599567000000|2020-09-08 12:10:00|169526.6|169436.6|169781.9|169691.9|169788.4|169698.4|169526.6|169436.6|932
1599567300000|2020-09-08 12:15:00|169790.3|169700.3|169774.4|169684.4|169826.3|169736.3|169616.1|169526.1|1013
1599567600000|2020-09-08 12:20:00|169774|169684|169498.2|169408.2|169850.9|169760.9|169488|169398|992
1599567900000|2020-09-08 12:25:00|169504.8|169414.8|169706.7|169616.7|169721.6|169631.6|169391|169301|947
1599568200000|2020-09-08 12:30:00|169711|169621|169755.9|169665.9|169862.9|169772.9|169635.1|169545.1|997
1599568500000|2020-09-08 12:35:00|169755.5|169665.5|169924.8|169834.8|169955.6|169865.6|169736.4|169646.4|1011
1599568800000|2020-09-08 12:40:00|169925.4|169835.4|169957.6|169867.6|170009.8|169919.8|169839.7|169749.7|965
1599569100000|2020-09-08 12:45:00|169956.2|169866.2|170020.5|169930.5|170041.2|169951.2|169890.5|169800.5|956
1599569400000|2020-09-08 12:50:00|170021.7|169931.7|169972.2|169882.2|170077.8|169987.8|169899.9|169809.9|941
1599569700000|2020-09-08 12:55:00|169942.1|169852.1|169695.3|169605.3|169949.4|169859.4|169617.7|169527.7|830
1599570000000|2020-09-08 13:00:00|169688|169598|169428.9|169338.9|169695.3|169605.3|169415|169325|991
1599570300000|2020-09-08 13:05:00|169429.4|169339.4|169424.7|169334.7|169500.6|169410.6|169399.8|169309.8|887
1599570600000|2020-09-08 13:10:00|169424.8|169334.8|169498.9|169408.9|169539.4|169449.4|169371|169281|946
1599570900000|2020-09-08 13:15:00|169502.5|169412.5|169570.3|169480.3|169627|169537|169420.9|169330.9|931
1599571200000|2020-09-08 13:20:00|169565.6|169475.6|169592.6|169502.6|169594.6|169504.6|169431.7|169341.7|919
1599571500000|2020-09-08 13:25:00|169592.5|169502.5|169788|169698|169874.9|169759.7|169578.9|169488.9|946
1599571800000|2020-09-08 13:30:00|169787.8|169697.8|169819.7|169729.7|169901.3|169788.9|169688.9|169598.9|986
1599572100000|2020-09-08 13:35:00|169824.2|169734.2|169659.8|169569.8|169925.9|169835.9|169628.6|169538.6|1135
1599572400000|2020-09-08 13:40:00|169663.6|169573.6|169865.6|169775.6|169925|169822.7|169663.6|169573.6|1025
1599572700000|2020-09-08 13:45:00|169864.9|169774.9|169888.7|169798.7|169970.4|169851.1|169706.1|169601.4|1111
1599573000000|2020-09-08 13:50:00|169885.1|169795.1|169687.8|169597.8|169979.8|169861|169687.8|169597.8|1045
1599573300000|2020-09-08 13:55:00|169714.7|169584.7|169405.6|169315.6|169714.7|169598.2|169228.5|169128.9|1052
1599573600000|2020-09-08 14:00:00|169406.6|169316.6|169431.5|169341.5|169587.7|169497.7|169374.6|169284.6|959
1599573900000|2020-09-08 14:05:00|169425.4|169335.4|169207.1|169117.1|169435.6|169345.6|169200.2|169094.3|915
1599574200000|2020-09-08 14:10:00|169206.8|169116.8|169015|168925|169209.3|169119.3|168964.8|168874.2|1026
1599574500000|2020-09-08 14:15:00|169013|168923|169298.2|169208.2|169317.5|169211.4|169012.5|168922.5|940
1599574800000|2020-09-08 14:20:00|169297.3|169207.3|169213.2|169123.2|169404.5|169294.6|169139.8|169032.2|1042
1599575100000|2020-09-08 14:25:00|169211.4|169121.4|169085.2|168995.2|169211.4|169121.4|169041|168936.9|989
1599575400000|2020-09-08 14:30:00|169085.5|168995.5|169226.8|169136.8|169369.4|169279.4|169057.1|168967.1|999
1599575700000|2020-09-08 14:35:00|169226.7|169136.7|169141|169051|169365.7|169275.7|169118.8|169010.7|1066
1599576000000|2020-09-08 14:40:00|169140.1|169050.1|169289.9|169199.9|169384.6|169259.2|169113.1|169004.7|1067
1599576300000|2020-09-08 14:45:00|169291.2|169201.2|169329.3|169239.3|169405.6|169315.6|169186.5|169083.4|998
1599576600000|2020-09-08 14:50:00|169325.2|169235.2|169053.7|168963.7|169332.6|169242.6|169000.8|168910.8|986
1599576900000|2020-09-08 14:55:00|169053.2|168963.2|169083.5|168993.5|169097.8|169007.8|168958.2|168868.2|997
1599577200000|2020-09-08 15:00:00|169083.2|168993.2|169218.1|169128.1|169246.7|169156.7|169076.8|168986.8|1015
1599577500000|2020-09-08 15:05:00|169218.2|169128.2|169069|168979|169305.9|169215.9|169047.9|168957.9|909
1599577800000|2020-09-08 15:10:00|169069.7|168979.7|169087.7|168997.7|169154.4|169064.4|169057.5|168967.5|849
1599578100000|2020-09-08 15:15:00|169097.7|169007.7|169080.6|168990.6|169145|169055|169072.7|168982.7|807
1599578400000|2020-09-08 15:20:00|169080.1|168990.1|169313.2|169223.2|169322|169226.5|169073.1|168983.1|837
1599578700000|2020-09-08 15:25:00|169314.6|169224.6|169264.5|169174.5|169383.9|169293.9|169197.3|169107.3|983
1599579000000|2020-09-08 15:30:00|169288|169198|169370.6|169280.6|169498.1|169408.1|169186.3|169096.3|1022
1599579300000|2020-09-08 15:35:00|169360.3|169270.3|169358.1|169268.1|169392.5|169302.5|169205.9|169115.9|962
1599579600000|2020-09-08 15:40:00|169357.3|169267.3|169433.9|169343.9|169598.4|169496.2|169330.2|169240.2|988
1599579900000|2020-09-08 15:45:00|169434.5|169344.5|169633.8|169543.8|169698.1|169608.1|169434.5|169344.5|919
1599580200000|2020-09-08 15:50:00|169634.6|169544.6|169776.7|169686.7|169776.7|169686.7|169630.4|169540.4|1068
1599580500000|2020-09-08 15:55:00|169777|169687|169629.7|169539.7|169881.3|169791.3|169545|169455|1124
1599580800000|2020-09-08 16:00:00|169631.3|169541.3|169315.5|169225.5|169635.2|169545.2|169298.5|169208.5|988
1599581100000|2020-09-08 16:05:00|169316|169226|169320.6|169230.6|169435.6|169345.6|169274.1|169184.1|875
1599581400000|2020-09-08 16:10:00|169319|169229|169323.4|169233.4|169337.7|169247.7|169134.8|169044.8|1080
1599581700000|2020-09-08 16:15:00|169326|169236|169346.7|169256.7|169484.9|169374.8|169325.5|169235.5|1027
1599582000000|2020-09-08 16:20:00|169346.5|169256.5|168940.4|168850.4|169346.8|169256.8|168912|168822|892
1599582300000|2020-09-08 16:25:00|168940.7|168850.7|169073.4|168983.4|169119|169029|168930.1|168840.1|1017
1599582600000|2020-09-08 16:30:00|169073.2|168983.2|169104.5|169014.5|169143.7|169053.7|168965.2|168875.2|965
1599582900000|2020-09-08 16:35:00|169105|169015|169100.7|169010.7|169145.8|169055.8|168962|168872|835
1599583200000|2020-09-08 16:40:00|169098.9|169008.9|168880|168790|169109.8|169012.7|168878.8|168788.8|962
1599583500000|2020-09-08 16:45:00|168887.6|168797.6|168930.8|168840.8|168943.2|168853.2|168801.1|168711.1|890
1599583800000|2020-09-08 16:50:00|168932.6|168842.6|168940.1|168850.1|168970.6|168880.6|168905.3|168815.3|847
1599584100000|2020-09-08 16:55:00|168942.2|168852.2|168961.2|168871.2|169003.9|168913.9|168853.9|168763.9|993
1599584400000|2020-09-08 17:00:00|168984.2|168894.2|169075.6|168985.6|169197.5|169107.5|168943.7|168853.7|867
1599584700000|2020-09-08 17:05:00|169076.2|168986.2|169183.5|169053.5|169220.4|169118.8|168918.5|168816.9|846
1599585000000|2020-09-08 17:10:00|169184.8|169054.8|168878.9|168788.9|169198.5|169068.5|168793.3|168703.3|906
1599585300000|2020-09-08 17:15:00|168880.1|168790.1|169016.3|168926.3|169110.6|169020.6|168870.1|168780.1|908
1599585600000|2020-09-08 17:20:00|169014.4|168924.4|169137.9|169047.9|169150|169060|169010.7|168920.7|571
1599585900000|2020-09-08 17:25:00|169136.5|169046.5|169067.1|168977.1|169155.1|169065.1|169067|168977|717
1599586200000|2020-09-08 17:30:00|169068.3|168978.3|168972.3|168882.3|169156.7|169066.7|168963.1|168873.1|858
1599586500000|2020-09-08 17:35:00|168975.5|168885.5|169047.6|168957.6|169131.7|169023.6|168953.3|168863.3|789
1599586800000|2020-09-08 17:40:00|169047.7|168957.7|168811.8|168721.8|169050.4|168960.4|168800.1|168710.1|697
1599587100000|2020-09-08 17:45:00|168812.2|168722.2|168797.1|168707.1|168865.2|168775.2|168795.4|168705.4|615
1599587400000|2020-09-08 17:50:00|168797.6|168707.6|168725.7|168635.7|168799.6|168709.6|168666.1|168576.1|801
1599587700000|2020-09-08 17:55:00|168726|168636|168941.7|168851.7|168970.9|168880.9|168696|168606|824
1599588000000|2020-09-08 18:00:00|168941.6|168851.6|169024.5|168934.5|169029.1|168939.1|168819|168710.7|948
1599588300000|2020-09-08 18:05:00|169030|168940|168966.6|168876.6|169093.8|169002.4|168865.7|168743.9|968
1599588600000|2020-09-08 18:10:00|168965.8|168875.8|169048.7|168958.7|169060.5|168970.5|168956.8|168866.8|982
1599588900000|2020-09-08 18:15:00|169049.2|168959.2|169079.1|168989.1|169079.3|168989.3|168979.3|168889.3|798
1599589200000|2020-09-08 18:20:00|169078.9|168988.9|169069.9|168979.9|169079.5|168989.5|169051.1|168961.1|819
1599589500000|2020-09-08 18:25:00|169068.6|168978.6|169244.5|169114.5|169249.4|169128|169046.6|168956.6|843
1599589800000|2020-09-08 18:30:00|169244.3|169114.3|169227.7|169137.7|169281.5|169178.4|169217.2|169112.5|927
1599590100000|2020-09-08 18:35:00|169229.3|169139.3|169267.3|169177.3|169303.1|169200.2|169219.6|169121.5|899
1599590400000|2020-09-08 18:40:00|169265.9|169175.9|169292.6|169202.6|169307.3|169204.1|169252.5|169142.9|978
1599590700000|2020-09-08 18:45:00|169293.5|169203.5|169283.3|169153.3|169293.5|169203.5|169245.9|169138.9|1036
1599591000000|2020-09-08 18:50:00|169281.5|169151.5|169294.8|169204.8|169308.2|169218.2|169262.7|169151.5|983
1599591300000|2020-09-08 18:55:00|169296.9|169206.9|169225.4|169135.4|169311.5|169211.5|169211.7|169089.9|939
1599591600000|2020-09-08 19:00:00|169250.5|169120.5|169418.2|169288.2|169423.5|169293.5|169248.5|169118.5|891
1599591900000|2020-09-08 19:05:00|169415.3|169285.3|169452.3|169362.3|169528.3|169398.3|169367.9|169242.4|876
1599592200000|2020-09-08 19:10:00|169455.8|169365.8|169469.6|169339.6|169476.8|169375.4|169429.3|169322.9|929
1599592500000|2020-09-08 19:15:00|169470.8|169340.8|169314.4|169184.4|169481|169351|169310.9|169180.9|908
1599592800000|2020-09-08 19:20:00|169315.8|169185.8|169360.5|169230.5|169398.4|169268.4|169245|169115|1039
1599593100000|2020-09-08 19:25:00|169361.8|169231.8|169239.1|169109.1|169424.8|169294.8|169215.6|169102.3|982
1599593400000|2020-09-08 19:30:00|169240.3|169110.3|169271.4|169141.4|169275.7|169145.7|169210.6|169080.6|950
1599593700000|2020-09-08 19:35:00|169272.2|169142.2|169345.9|169215.9|169354.7|169224.7|169231.7|169109.9|922
1599594000000|2020-09-08 19:40:00|169344.9|169214.9|169287.2|169197.2|169376.2|169246.2|169212.7|169106.9|963
1599594300000|2020-09-08 19:45:00|169286.1|169196.1|169367.8|169277.8|169504.1|169395.7|169285.2|169189.4|931
1599594600000|2020-09-08 19:50:00|169372.6|169282.6|169407.4|169277.4|169434.3|169323|169372.3|169265.6|806
1599594900000|2020-09-08 19:55:00|169406.6|169276.6|169433.8|169303.8|169439.8|169309.9|169285.5|169155.5|810
1599595200000|2020-09-08 20:00:00|169436.9|169306.9|169371.7|169281.7|169442.6|169322.1|169361.3|169257.7|593
1599595500000|2020-09-08 20:05:00|169370.9|169280.9|169444.8|169354.8|169514.6|169384.6|169369.1|169272.3|612
1599595800000|2020-09-08 20:10:00|169444.3|169354.3|169520.8|169390.8|169523.2|169393.2|169429.5|169319.4|558
1599596100000|2020-09-08 20:15:00|169516.3|169386.3|169467.3|169337.3|169516.3|169386.3|169456.4|169326.5|310
1599596400000|2020-09-08 20:20:00|169467.1|169337.1|169466.9|169336.9|169475.7|169345.7|169461|169331|184
1599596700000|2020-09-08 20:25:00|169467.5|169337.5|169412.9|169282.9|169475.1|169345.1|169400.8|169270.8|417
1599597000000|2020-09-08 20:30:00|169415.4|169285.4|169471.2|169341.2|169479|169366.7|169397.6|169267.6|529
1599597300000|2020-09-08 20:35:00|169469.5|169339.5|169494.3|169364.3|169503.8|169373.8|169390.8|169260.8|415
1599597600000|2020-09-08 20:40:00|169488.2|169358.2|169458.7|169328.7|169516.1|169386.1|169458.7|169328.7|314
1599597900000|2020-09-08 20:45:00|169462.9|169332.9|169408.9|169278.9|169472.3|169342.3|169400.5|169270.5|380
1599598200000|2020-09-08 20:50:00|169409.7|169279.7|169446.8|169316.8|169450.3|169320.3|169407.7|169277.7|360
1599598500000|2020-09-08 20:55:00|169450.2|169320.2|169472.7|169342.7|169551.8|169375.4|169435|169239.8|416
1599598800000|2020-09-08 21:00:00|169472.6|169342.6|169550.8|169287.8|169550.8|169342.6|169354.7|169091.7|68
1599599100000|2020-09-08 21:05:00|169533.2|169270.2|169548.4|169285.4|169567.8|169334.1|169430|169252.5|264
1599599400000|2020-09-08 21:10:00|169554.2|169291.2|169554.5|169291.5|169570|169345.5|169470.1|169226.2|117
1599599700000|2020-09-08 21:15:00|169548.4|169285.4|169588.9|169325.9|169621.9|169358.9|169482.9|169268|140
1599600000000|2020-09-08 21:20:00|169588.5|169325.5|169681.9|169418.9|169685.2|169422.2|169446|169274|214
1599600300000|2020-09-08 21:25:00|169643.6|169380.6|169697.9|169434.9|169732.7|169470.4|169642.9|169379.9|132
1599600600000|2020-09-08 21:30:00|169705.8|169442.8|169685|169422|169716.8|169453.8|169641.1|169378.1|202
1599600900000|2020-09-08 21:35:00|169683.2|169420.2|169690.4|169427.4|169723.6|169460.6|169663.1|169400.1|110
1599601200000|2020-09-08 21:40:00|169694.4|169431.4|169651.4|169388.4|169717.1|169454.1|169646.9|169383.9|121
1599601500000|2020-09-08 21:45:00|169651|169388|169678.9|169415.9|169707.2|169444.2|169651|169388|740
1599601800000|2020-09-08 21:50:00|169676.8|169413.8|169653|169390|169699.1|169436.1|169645.3|169382.3|279
1599602100000|2020-09-08 21:55:00|169651.8|169388.8|169691.6|169428.6|169789.3|169526.3|169648.4|169385.4|199
1599602400000|2020-09-08 22:00:00|169707.9|169444.9|169839|169576|169897.9|169634.9|169692.9|169429.9|480
1599602700000|2020-09-08 22:05:00|169842.9|169579.9|169823.7|169560.7|169867.8|169604.8|169736.3|169473.3|399
1599603000000|2020-09-08 22:10:00|169869.8|169606.8|170040.8|169777.8|170112.2|169849.2|169841.8|169578.8|582
1599603300000|2020-09-08 22:15:00|170038.9|169775.9|170055.6|169792.6|170134.1|169871.1|169972.5|169709.5|462
1599603600000|2020-09-08 22:20:00|170071.2|169808.2|170074.6|169811.6|170099.5|169836.5|170008.8|169745.8|415
1599603900000|2020-09-08 22:25:00|170077|169814|169936.4|169673.4|170088.4|169825.4|169936.4|169673.4|342
1599604200000|2020-09-08 22:30:00|169919.7|169656.7|169850.9|169587.9|170007.3|169744.3|169836.4|169573.4|355
1599604500000|2020-09-08 22:35:00|169854.6|169591.6|169902.8|169639.8|170062|169799|169854.6|169591.6|357
1599604800000|2020-09-08 22:40:00|169898.6|169635.6|169892.2|169629.2|170048|169785|169835.2|169572.2|342
1599605100000|2020-09-08 22:45:00|169892.7|169629.7|169920.6|169658.4|170040.4|169777.4|169851|169588|460
1599605400000|2020-09-08 22:50:00|169919|169656|169916.7|169653.7|170005.9|169742.9|169863.8|169600.8|331
1599605700000|2020-09-08 22:55:00|169995.4|169732.4|169907.9|169644.9|169995.4|169732.4|169853.7|169590.7|323
1599606000000|2020-09-08 23:00:00|169931|169668|169927.1|169664.1|169990.9|169727.9|169893.8|169633.4|365
1599606300000|2020-09-08 23:05:00|169926.7|169663.7|169920.8|169657.8|169969.5|169706.5|169887.8|169642.6|303
1599606600000|2020-09-08 23:10:00|169917.8|169654.8|169868.2|169605.2|169936.6|169673.6|169838.4|169595.3|339
1599606900000|2020-09-08 23:15:00|169867.6|169604.6|169891.3|169628.3|169977|169730|169856.9|169595.3|335
1599607200000|2020-09-08 23:20:00|169880.7|169617.7|170027.3|169764.3|170042.5|169798|169865|169602|387
1599607500000|2020-09-08 23:25:00|170039.7|169776.7|170030|169767|170050.8|169787.8|169998.6|169735.6|366
1599607800000|2020-09-08 23:30:00|170028.4|169765.4|170021.8|169758.8|170061.5|169805|169969.5|169706.5|440
1599608100000|2020-09-08 23:35:00|170015.9|169752.9|170024.2|169761.2|170028.6|169765.6|170001.3|169738.3|308
1599608400000|2020-09-08 23:40:00|170022.2|169759.2|170023.2|169760.2|170083.9|169820.9|170007.9|169744.9|360
1599608700000|2020-09-08 23:45:00|170019.3|169756.3|170034.7|169771.7|170048.5|169785.5|170009.8|169746.8|352
1599609000000|2020-09-08 23:50:00|170034.8|169771.8|170033.3|169770.3|170054.4|169791.4|170015|169752|305
1599609300000|2020-09-08 23:55:00|170046.3|169783.3|170038.7|169775.7|170059.6|169796.6|170022.9|169759.9|335
1599609600000|2020-09-09 00:00:00|170043.4|169780.4|170019.7|169756.7|170075.1|169812.1|169995.8|169732.8|432
1599609900000|2020-09-09 00:05:00|170018.2|169755.2|170078.4|169815.4|170095.3|169837.7|170016.9|169753.9|426
1599610200000|2020-09-09 00:10:00|170078.2|169815.2|170026.4|169812.4|170082.4|169838.1|169990.5|169727.5|391
1599610500000|2020-09-09 00:15:00|170021.4|169808.2|170048.9|169785.9|170066.7|169854.5|169982.2|169764.7|349
1599610800000|2020-09-09 00:20:00|170056.2|169793.2|169971.1|169708.1|170072.9|169851.3|169952.4|169702|494
1599611100000|2020-09-09 00:25:00|169975.2|169712.2|169981.8|169718.8|169997.6|169772.7|169898.1|169683|716
1599611400000|2020-09-09 00:30:00|169973.6|169723.8|169897.7|169634.7|169991.4|169788.9|169841.9|169623.5|549
1599611700000|2020-09-09 00:35:00|169900.7|169637.7|169839.9|169595.9|169913.1|169683|169810.8|169572|508
1599612000000|2020-09-09 00:40:00|169849.1|169586.1|169733|169603|169894.3|169631.3|169710.4|169464.1|545
1599612300000|2020-09-09 00:45:00|169733.2|169603.2|169742.4|169612.4|169837.9|169613.7|169729.9|169544.2|360
1599612600000|2020-09-09 00:50:00|169741.2|169611.2|169777.5|169647.5|169841.4|169651.3|169728.4|169543.9|338
1599612900000|2020-09-09 00:55:00|169823.8|169622.5|169777.3|169570.9|169844|169656|169674.7|169510.7|494
1599613200000|2020-09-09 01:00:00|169778.3|169569.1|169797.6|169667.6|169860.7|169673.2|169733.3|169541.2|388
1599613500000|2020-09-09 01:05:00|169808.4|169678.4|169904.3|169668|169918.3|169678.4|169782.9|169580.5|370
1599613800000|2020-09-09 01:10:00|169898|169671.3|169914.4|169654.7|169927.4|169686.8|169871.5|169634|326
1599614100000|2020-09-09 01:15:00|169912|169657.1|169833.3|169620.5|169918.3|169696.9|169795.1|169587.9|388
1599614400000|2020-09-09 01:20:00|169787.5|169657.5|169834.5|169611.7|169884.4|169684.4|169779.5|169596.2|287
1599614700000|2020-09-09 01:25:00|169838.9|169608.6|169820.9|169576|169860.9|169671.2|169765|169559|245
1599615000000|2020-09-09 01:30:00|169830|169580.4|169842.2|169615.7|169869.9|169666.2|169775|169552|284
1599615300000|2020-09-09 01:35:00|169842|169615.4|169836.3|169573.3|169869.6|169664.8|169794.8|169563.8|323
1599615600000|2020-09-09 01:40:00|169819.7|169556.7|169832.9|169584.4|169844.2|169647.5|169777.5|169552.5|261
1599615900000|2020-09-09 01:45:00|169821.4|169592.5|169776.9|169571.3|169883.9|169663.6|169701.4|169494.3|370
1599616200000|2020-09-09 01:50:00|169775.6|169572.2|169771.6|169641.6|169827.3|169644.9|169733.9|169544.5|371
1599616500000|2020-09-09 01:55:00|169832.2|169631.2|169804.7|169589.3|169956.5|169742.9|169707.7|169514.1|494
1599616800000|2020-09-09 02:00:00|169831.9|169568.9|169905.7|169658.6|169927.9|169705.5|169778.8|169557.4|398
1599617100000|2020-09-09 02:05:00|169902.4|169659.4|169908.7|169655.3|169922|169731.6|169849|169628.8|253
1599617400000|2020-09-09 02:10:00|169912.5|169649.5|169916.7|169653.7|169925.6|169725.2|169855.2|169629.8|277
1599617700000|2020-09-09 02:15:00|169916.1|169653.1|169903.9|169662.6|169923.7|169686|169877.8|169631.3|264
1599618000000|2020-09-09 02:20:00|169900.7|169664.8|169920.2|169657.2|169927.4|169736.5|169860.2|169645.5|208
1599618300000|2020-09-09 02:25:00|169920.8|169657.8|169912.1|169662.8|169928.7|169735.2|169865.2|169640.5|246
1599618600000|2020-09-09 02:30:00|169908.3|169657.6|169931.6|169668.6|169939.7|169740|169859|169644.7|236
1599618900000|2020-09-09 02:35:00|169920.9|169664.4|169937.6|169689.7|169975.9|169774.6|169878.2|169641.5|360
1599619200000|2020-09-09 02:40:00|169936.4|169688|169974.4|169711.4|169974.4|169780.6|169857.1|169670.3|340
1599619500000|2020-09-09 02:45:00|169975.1|169712.1|169970.6|169707.6|169999.9|169804.5|169852.2|169647.1|484
1599619800000|2020-09-09 02:50:00|169949|169690.4|169961.6|169720.7|169988.9|169787.6|169885.7|169690.4|287
1599620100000|2020-09-09 02:55:00|169954.8|169719.5|169980.4|169718.4|169981.5|169790.2|169877.6|169699.2|270
1599620400000|2020-09-09 03:00:00|169980.5|169717.5|169636.7|169373.7|169980.5|169782.8|169621.1|169363.4|410
1599620700000|2020-09-09 03:05:00|169635.9|169372.9|169638.9|169375.9|169691.5|169487.3|169537.5|169336.6|554
1599621000000|2020-09-09 03:10:00|169633.9|169370.9|169596.3|169333.3|169667.4|169469.1|169530.5|169324.9|389
1599621300000|2020-09-09 03:15:00|169594|169331|169519.6|169291.4|169619.2|169434.7|169439.3|169273.5|352
1599621600000|2020-09-09 03:20:00|169517.1|169296.3|169510.3|169280.7|169557.3|169338.7|169443.3|169259|286
1599621900000|2020-09-09 03:25:00|169510.9|169282.9|169550.6|169287.6|169550.6|169342.2|169437.5|169253.1|365
1599622200000|2020-09-09 03:30:00|169550.5|169290|169551.9|169335.6|169582.1|169381.2|169477.1|169287|325
1599622500000|2020-09-09 03:35:00|169551.1|169336.8|169496.5|169366.5|169618|169416.8|169478.9|169286.1|342
1599622800000|2020-09-09 03:40:00|169495.7|169365.7|169570.8|169307.8|169628.2|169413.4|169479|169294.9|320
1599623100000|2020-09-09 03:45:00|169565.7|169308.2|169562.6|169338.1|169605|169422.5|169485.9|169296.7|332
1599623400000|2020-09-09 03:50:00|169542.7|169339.6|169478|169348|169577|169391.2|169462.5|169295.8|267
1599623700000|2020-09-09 03:55:00|169485.6|169355.6|169469.4|169339.4|169553.1|169390|169458|169283.1|302
1599624000000|2020-09-09 04:00:00|169477.7|169347.7|169582.5|169353.4|169602.5|169407.7|169475.6|169296.1|326
1599624300000|2020-09-09 04:05:00|169587.1|169348.7|169482.3|169352.3|169598.8|169409.4|169465.9|169276.3|311
1599624600000|2020-09-09 04:10:00|169478|169348|169525.5|169395.5|169608.1|169420.2|169465.3|169288.2|389
1599624900000|2020-09-09 04:15:00|169529.9|169399.9|169587.2|169340.3|169601|169405.2|169516.1|169330.6|235
1599625200000|2020-09-09 04:20:00|169580.4|169342.9|169571.7|169336.2|169599.5|169401.4|169515.5|169316.5|271
1599625500000|2020-09-09 04:25:00|169572.2|169336.7|169510.6|169380.6|169608|169407|169507.8|169309|283
1599625800000|2020-09-09 04:30:00|169513.8|169383.8|169537.3|169331|169611.1|169407.5|169498.4|169310.9|317
1599626100000|2020-09-09 04:35:00|169537.7|169330.2|169567|169340|169599|169386.8|169484.3|169291.2|353
1599626400000|2020-09-09 04:40:00|169563.9|169337|169575.7|169330.2|169592.3|169397.1|169522.5|169312.9|240
1599626700000|2020-09-09 04:45:00|169577.8|169329.3|169584.9|169330.6|169591.9|169401.1|169517.4|169312.7|227
1599627000000|2020-09-09 04:50:00|169568.4|169346.5|169506.4|169376.4|169591.9|169396.3|169491.2|169289.8|268
1599627300000|2020-09-09 04:55:00|169539.9|169339.6|169489.6|169359.6|169575.3|169383.2|169487.4|169286.3|258
1599627600000|2020-09-09 05:00:00|169502.1|169372.1|169536.9|169307.3|169546.1|169388.9|169490.8|169304|333
1599627900000|2020-09-09 05:05:00|169538.6|169338.4|169461.9|169331.9|169542|169376|169454.6|169282.3|424
1599628200000|2020-09-09 05:10:00|169462.1|169332.1|169452.1|169322.1|169517.5|169348.4|169447.6|169285.6|398
1599628500000|2020-09-09 05:15:00|169454|169324|169520.6|169312.7|169520.6|169354.8|169447|169274.5|320
1599628800000|2020-09-09 05:20:00|169513.5|169307.9|169504.8|169374.8|169562.7|169406.4|169447.1|169285.8|386
1599629100000|2020-09-09 05:25:00|169498.6|169368.6|169529.8|169319.6|169559.1|169399.9|169454.1|169294.8|375
1599629400000|2020-09-09 05:30:00|169526.6|169326.6|169498.1|169368.1|169549.7|169386.4|169483.5|169308.6|277
1599629700000|2020-09-09 05:35:00|169498.3|169368.3|169500.2|169299.7|169597.3|169436.8|169439.7|169264.8|391
1599630000000|2020-09-09 05:40:00|169470.3|169340.3|169519.9|169389.9|169533|169403|169454|169278.9|387
1599630300000|2020-09-09 05:45:00|169519.8|169389.8|169510.6|169380.6|169539.3|169409.3|169500.6|169370.6|347
1599630600000|2020-09-09 05:50:00|169511|169381|169532.8|169402.8|169614.5|169484.5|169495.8|169365.8|362
1599630900000|2020-09-09 05:55:00|169534.2|169404.2|169534.6|169404.6|169591.8|169461.8|169523.1|169393.1|351
1599631200000|2020-09-09 06:00:00|169533.5|169403.5|169542.2|169412.2|169572.9|169442.9|169529.3|169399.3|553
1599631500000|2020-09-09 06:05:00|169545.4|169415.4|169383.2|169253.2|169561|169431|169358.8|169228.8|575
1599631800000|2020-09-09 06:10:00|169398.6|169268.6|169393|169263|169434.7|169304.7|169364.2|169254.6|524
1599632100000|2020-09-09 06:15:00|169396.2|169266.2|169857.9|169727.9|169860.1|169730.1|169390.2|169260.2|640
1599632400000|2020-09-09 06:20:00|169861|169731|169943.4|169813.4|170005|169875|169861|169731|671
1599632700000|2020-09-09 06:25:00|169943.6|169813.6|169770.6|169640.6|169962.7|169832.7|169719.5|169608|752
1599633000000|2020-09-09 06:30:00|169770.9|169640.9|169828.1|169698.1|169839|169709|169694.4|169564.4|677
1599633300000|2020-09-09 06:35:00|169828|169698|169751.2|169621.2|169835.2|169705.2|169732.4|169602.4|666
1599633600000|2020-09-09 06:40:00|169751.3|169621.3|170109|169979|170129.4|169999.4|169723.9|169610.1|771
1599633900000|2020-09-09 06:45:00|170111.6|169981.6|169827.2|169697.2|170114.5|169984.5|169801.1|169671.1|735
1599634200000|2020-09-09 06:50:00|169827.7|169697.7|169846.9|169716.9|169868.9|169764.3|169797.5|169681.3|567
1599634500000|2020-09-09 06:55:00|169847.1|169717.1|169759.2|169629.2|169861.6|169771.6|169754|169629.2|662
1599634800000|2020-09-09 07:00:00|169760.2|169630.2|169601.7|169511.7|169761.2|169653.9|169597.3|169492.2|876
1599635100000|2020-09-09 07:05:00|169626|169496|169760.8|169670.8|169866.6|169757.6|169579.1|169483.4|828
1599635400000|2020-09-09 07:10:00|169760.5|169670.5|169434.7|169344.7|169767.7|169677.7|169376.7|169275.8|852
1599635700000|2020-09-09 07:15:00|169436|169346|169377.2|169287.2|169436|169346|169368.4|169278.4|681
1599636000000|2020-09-09 07:20:00|169376.4|169286.4|168931|168841|169379.5|169289.5|168815.5|168702.7|760
1599636300000|2020-09-09 07:25:00|168930.9|168840.9|169114.6|169024.6|169143.4|169036.6|168891.4|168801.4|686
1599636600000|2020-09-09 07:30:00|169130.9|169040.9|168935.4|168845.4|169130.9|169040.9|168931.7|168807.5|771
1599636900000|2020-09-09 07:35:00|168937.5|168847.5|168918.4|168828.4|168974.5|168868.9|168908.9|168803.6|713
1599637200000|2020-09-09 07:40:00|168917|168827|168766.8|168676.8|168931.1|168841.1|168719.9|168594|783
1599637500000|2020-09-09 07:45:00|168767.1|168677.1|168695.5|168605.5|168767.1|168677.1|168657.2|168553.6|604
1599637800000|2020-09-09 07:50:00|168692.2|168602.2|168679.6|168589.6|168719.7|168629.7|168611.8|168513.1|705
1599638100000|2020-09-09 07:55:00|168680.2|168590.2|168643.8|168553.8|168697.2|168607.2|168637.5|168547.5|625
1599638400000|2020-09-09 08:00:00|168643.5|168553.5|168396.9|168306.9|168656.3|168566.3|168246|168156|941
1599638700000|2020-09-09 08:05:00|168399.7|168309.7|168438.5|168348.5|168546.5|168431.4|168300.8|168210.8|710
1599639000000|2020-09-09 08:10:00|168437.9|168347.9|168489.4|168399.4|168584.3|168494.3|168405.1|168303.3|869
1599639300000|2020-09-09 08:15:00|168488.9|168398.9|168403.9|168313.9|168674.3|168555|168393|168285.9|871
1599639600000|2020-09-09 08:20:00|168403.8|168313.8|168479.6|168389.6|168498|168397.2|168251.8|168139.9|741
1599639900000|2020-09-09 08:25:00|168483.2|168393.2|168367.5|168277.5|168492.5|168393.2|168358.4|168257.2|675
1599640200000|2020-09-09 08:30:00|168372.2|168282.2|168521.9|168431.9|168544.6|168449|168369.3|168279.3|812
1599640500000|2020-09-09 08:35:00|168522.3|168432.3|168612.8|168522.8|168658.4|168568.4|168511.8|168421.8|789
1599640800000|2020-09-09 08:40:00|168615.1|168525.1|168647.5|168557.5|168688.6|168574.3|168537|168427.6|828
1599641100000|2020-09-09 08:45:00|168647.4|168557.4|168533.4|168443.4|168662.7|168572.7|168521.6|168423|710
1599641400000|2020-09-09 08:50:00|168533.5|168443.5|168435.3|168345.3|168534.2|168444.2|168399.4|168296.4|646
1599641700000|2020-09-09 08:55:00|168434.6|168344.6|168561.2|168471.2|168561.4|168471.4|168370.8|168280.8|792
1599642000000|2020-09-09 09:00:00|168560.4|168470.4|168646|168556|168711.5|168621.5|168560.4|168470.4|867
1599642300000|2020-09-09 09:05:00|168644.6|168554.6|168530.8|168440.8|168668|168578|168521.7|168431.7|792
1599642600000|2020-09-09 09:10:00|168530.4|168440.4|168294.1|168204.1|168537.8|168447.8|168282.2|168192.2|835
1599642900000|2020-09-09 09:15:00|168297.9|168207.9|168321.6|168231.6|168383.2|168293.2|168290.4|168200.4|706
1599643200000|2020-09-09 09:20:00|168322|168232|168322.1|168232.1|168334.4|168244.4|168293.5|168203.5|620
1599643500000|2020-09-09 09:25:00|168322.4|168232.4|168297.3|168207.3|168438.9|168330.6|168295.2|168205.2|621
1599643800000|2020-09-09 09:30:00|168298.8|168208.8|168230.4|168140.4|168298.8|168208.8|168199.2|168087.1|776
1599644100000|2020-09-09 09:35:00|168232.5|168142.5|168102.7|168012.7|168234.7|168144.7|168082.1|167992.1|773
1599644400000|2020-09-09 09:40:00|168099.7|168009.7|168075.5|167985.5|168129.7|168039.7|168066.2|167976.2|600
1599644700000|2020-09-09 09:45:00|168076|167986|168043.5|167953.5|168076.7|167986.7|167980.6|167890.6|879
1599645000000|2020-09-09 09:50:00|168043.3|167953.3|168047.4|167957.4|168048.4|167958.4|167979.7|167889.7|779
1599645300000|2020-09-09 09:55:00|168048.5|167958.5|168048.1|167958.1|168113.4|168023.4|167993.6|167903.6|671
1599645600000|2020-09-09 10:00:00|168046.3|167956.3|168013.1|167923.1|168061.3|167971.3|167986.6|167896.6|736
1599645900000|2020-09-09 10:05:00|168014.1|167924.1|167990.7|167900.7|168084.2|167994.2|167988.1|167898.1|707
1599646200000|2020-09-09 10:10:00|167990.2|167900.2|167852.4|167762.4|168000.3|167910.3|167838.4|167748.4|743
1599646500000|2020-09-09 10:15:00|167853|167763|167833.2|167743.2|167862.2|167772.2|167779.6|167689.6|813
1599646800000|2020-09-09 10:20:00|167833.8|167743.8|167857.3|167767.3|167904.3|167814.3|167823.9|167733.9|675
1599647100000|2020-09-09 10:25:00|167858.1|167768.1|167816.3|167726.3|167895.9|167805.9|167810.8|167720.8|687
1599647400000|2020-09-09 10:30:00|167814.4|167724.4|167771|167681|167815|167725|167751.7|167661.7|676
1599647700000|2020-09-09 10:35:00|167768.7|167678.7|167923.6|167833.6|167928|167838|167768.5|167678.5|703
1599648000000|2020-09-09 10:40:00|167931.2|167841.2|167893.3|167803.3|168021.7|167931.7|167887.1|167797.1|772
1599648300000|2020-09-09 10:45:00|167891.2|167801.2|167856.6|167766.6|167896.7|167806.7|167848.7|167758.7|570
1599648600000|2020-09-09 10:50:00|167856.1|167766.1|167913.4|167823.4|167964.6|167874.6|167847.5|167757.5|696
1599648900000|2020-09-09 10:55:00|167916.4|167826.4|167933.3|167843.3|167937.8|167847.8|167774.1|167684.1|805
1599649200000|2020-09-09 11:00:00|167922.8|167832.8|167772.9|167682.9|168019.6|167929.6|167755|167665|941
1599649500000|2020-09-09 11:05:00|167773.7|167683.7|167733.2|167643.2|167872|167782|167731.4|167641.4|837
1599649800000|2020-09-09 11:10:00|167733.5|167643.5|167656.9|167566.9|167754.2|167664.2|167590|167500|878
1599650100000|2020-09-09 11:15:00|167657.4|167567.4|167560.6|167470.6|167829.9|167739.9|167554.4|167464.4|888
1599650400000|2020-09-09 11:20:00|167560.7|167470.7|167609.2|167519.2|167618.6|167528.6|167549.6|167459.6|796
1599650700000|2020-09-09 11:25:00|167611.4|167521.4|167555.6|167465.6|167614.5|167524.5|167554.1|167464.1|793
1599651000000|2020-09-09 11:30:00|167555.1|167465.1|167521.4|167431.4|167694.6|167604.6|167517.1|167427.1|762
1599651300000|2020-09-09 11:35:00|167522.7|167432.7|167377.5|167287.5|167530.7|167440.7|167360.4|167270.4|690
1599651600000|2020-09-09 11:40:00|167378.7|167288.7|167604.7|167514.7|167650|167560|167371.5|167281.5|883
1599651900000|2020-09-09 11:45:00|167598|167508|167707|167617|167789.7|167699.7|167578|167488|850
1599652200000|2020-09-09 11:50:00|167696.3|167606.3|167718.3|167628.3|167721.3|167631.3|167599.2|167509.2|856
1599652500000|2020-09-09 11:55:00|167721.3|167631.3|167760.6|167670.6|167830|167740|167713|167623|718
1599652800000|2020-09-09 12:00:00|167760|167670|167342.5|167252.5|167760.8|167670.8|167322.1|167232.1|911
1599653100000|2020-09-09 12:05:00|167345.9|167255.9|167412.5|167322.5|167443.7|167353.7|167340.9|167250.9|901
1599653400000|2020-09-09 12:10:00|167409.6|167319.6|167425.1|167335.1|167573.3|167483.3|167404.9|167314.9|837
1599653700000|2020-09-09 12:15:00|167425|167335|167411.7|167321.7|167516.6|167426.6|167379.6|167276.4|907
1599654000000|2020-09-09 12:20:00|167411.3|167321.3|167331.8|167241.8|167427.1|167337.1|167312.8|167222.8|834
1599654300000|2020-09-09 12:25:00|167332.1|167242.1|167268.8|167178.8|167360.9|167270.9|167211.7|167121.7|776
1599654600000|2020-09-09 12:30:00|167268.9|167178.9|167340.7|167250.7|167389.3|167299.3|167263.5|167173.5|954
1599654900000|2020-09-09 12:35:00|167338.3|167248.3|167213.5|167123.5|167348|167258|167159.7|167069.7|878
1599655200000|2020-09-09 12:40:00|167213.8|167123.8|167156.1|167066.1|167223.9|167133.9|167145.9|167055.9|697
1599655500000|2020-09-09 12:45:00|167162.9|167072.9|167157.3|167067.3|167299.7|167209.7|167145.1|167055.1|867
1599655800000|2020-09-09 12:50:00|167158.2|167068.2|167091.2|166961.2|167181.8|167091.8|167031.5|166941.5|1091
1599656100000|2020-09-09 12:55:00|167093.2|166963.2|167144.2|167014.2|167228.5|167111.1|167027.9|166908.6|973
1599656400000|2020-09-09 13:00:00|167139.1|167009.1|167065.9|166975.9|167213.1|167123.1|167063|166973|935
1599656700000|2020-09-09 13:05:00|167065.7|166975.7|166959.7|166869.7|167074.9|166984.9|166955|166865|872
1599657000000|2020-09-09 13:10:00|166960.2|166870.2|166678|166588|166960.7|166870.7|166612.3|166522.3|869
1599657300000|2020-09-09 13:15:00|166679.6|166589.6|166651.5|166561.5|166729.5|166639.5|166609.8|166519.8|928
1599657600000|2020-09-09 13:20:00|166652.7|166562.7|166696.6|166606.6|166719.3|166629.3|166624.1|166534.1|880
1599657900000|2020-09-09 13:25:00|166696.8|166606.8|166686.9|166596.9|166734.6|166644.6|166622.9|166532.9|907
1599658200000|2020-09-09 13:30:00|166685.7|166595.7|166780.4|166690.4|166836|166722.4|166674.7|166584.7|1059
1599658500000|2020-09-09 13:35:00|166786.7|166696.7|167051.1|166961.1|167059.5|166969.5|166780.9|166690.9|970
1599658800000|2020-09-09 13:40:00|167053.7|166963.7|166932.3|166842.3|167064.2|166974.2|166842.3|166752.3|943
1599659100000|2020-09-09 13:45:00|166933.2|166843.2|166938.9|166848.9|166993.8|166903.8|166872.7|166782.7|944
1599659400000|2020-09-09 13:50:00|166938.8|166848.8|166762.9|166672.9|166952.5|166862.5|166734.1|166644.1|1013
1599659700000|2020-09-09 13:55:00|166762.7|166672.7|166774.7|166684.7|166826.8|166736.8|166710.9|166620.9|841
1599660000000|2020-09-09 14:00:00|166778.3|166688.3|166719|166629|166778.7|166688.7|166616.6|166526.6|926
1599660300000|2020-09-09 14:05:00|166718.9|166628.9|166767.7|166677.7|166853.4|166763.4|166692.2|166602.2|940
1599660600000|2020-09-09 14:10:00|166768.4|166678.4|166680.3|166590.3|166853.7|166763.7|166628.2|166538.2|917
1599660900000|2020-09-09 14:15:00|166680.9|166590.9|166474.5|166384.5|166686.3|166596.3|166441|166351|908
1599661200000|2020-09-09 14:20:00|166473.9|166383.9|166571.9|166481.9|166593.1|166503.1|166436.6|166346.6|829
1599661500000|2020-09-09 14:25:00|166574.8|166484.8|166502.5|166412.5|166596.1|166506.1|166490.9|166400.9|821
1599661800000|2020-09-09 14:30:00|166502.6|166412.6|166373.2|166283.2|166511|166421|166357.2|166267.2|902
1599662100000|2020-09-09 14:35:00|166374.4|166284.4|166169.9|166079.9|166374.4|166284.4|166007.4|165917.4|904
1599662400000|2020-09-09 14:40:00|166169.3|166079.3|166271.8|166181.8|166315|166225|166162.6|166072.6|981
1599662700000|2020-09-09 14:45:00|166270.8|166180.8|166442.1|166352.1|166500.2|166410.2|166248.4|166158.4|998
1599663000000|2020-09-09 14:50:00|166440.5|166350.5|166265.3|166175.3|166441.8|166351.8|166204|166114|953
1599663300000|2020-09-09 14:55:00|166266|166176|166258.8|166168.8|166309.1|166219.1|166100.6|166010.6|967
1599663600000|2020-09-09 15:00:00|166251.3|166161.3|165882.9|165792.9|166251.3|166161.3|165878.3|165788.3|965
1599663900000|2020-09-09 15:05:00|165884.9|165794.9|166210.4|166120.4|166210.6|166120.6|165840.9|165750.9|854
1599664200000|2020-09-09 15:10:00|166210.5|166120.5|166094.5|166004.5|166214.3|166124.3|166085.4|165995.4|849
1599664500000|2020-09-09 15:15:00|166094.4|166004.4|166263.5|166173.5|166289.8|166199.8|166086.5|165996.5|798
1599664800000|2020-09-09 15:20:00|166263.4|166173.4|166104.9|166014.9|166286.2|166196.2|166100.8|166010.8|721
1599665100000|2020-09-09 15:25:00|166106.6|166016.6|166125.5|166035.5|166178.5|166088.5|166030.5|165940.5|869
1599665400000|2020-09-09 15:30:00|166126.4|166036.4|166168.5|166078.5|166283.5|166193.5|166126.4|166036.4|881
1599665700000|2020-09-09 15:35:00|166170.3|166080.3|166292.2|166202.2|166302.1|166212.1|166106.2|166016.2|827
1599666000000|2020-09-09 15:40:00|166291.9|166201.9|166364.6|166274.6|166381.5|166291.5|166270.5|166180.5|863
1599666300000|2020-09-09 15:45:00|166362.7|166272.7|166424.2|166334.2|166448.4|166358.4|166316.6|166226.6|831
1599666600000|2020-09-09 15:50:00|166423.8|166333.8|166445.4|166355.4|166491.1|166401.1|166393.6|166303.6|679
1599666900000|2020-09-09 15:55:00|166452.7|166362.7|166488.4|166398.4|166561.9|166471.9|166420.1|166330.1|752
1599667200000|2020-09-09 16:00:00|166488.6|166398.6|166408.3|166318.3|166493.5|166403.5|166405.2|166315.2|547
1599667500000|2020-09-09 16:05:00|166411.3|166321.3|166344.8|166254.8|166411.3|166321.3|166341.9|166251.9|613
1599667800000|2020-09-09 16:10:00|166344.1|166254.1|166351.2|166261.2|166396.6|166306.6|166340.8|166250.8|557
1599668100000|2020-09-09 16:15:00|166350.9|166260.9|166421.7|166331.7|166425.2|166335.2|166350.1|166260.1|420
1599668400000|2020-09-09 16:20:00|166420.7|166330.7|166496.5|166406.5|166504.5|166414.5|166418.5|166328.5|485
1599668700000|2020-09-09 16:25:00|166496.1|166406.1|166572.6|166482.6|166613.4|166523.4|166489.5|166399.5|648
1599669000000|2020-09-09 16:30:00|166572.4|166482.4|166573|166483|166609.5|166519.5|166461.3|166371.3|662
1599669300000|2020-09-09 16:35:00|166572.4|166482.4|166538.5|166448.5|166609.7|166519.7|166533.5|166443.5|628
1599669600000|2020-09-09 16:40:00|166538.1|166448.1|166578|166488|166593|166503|166490.9|166400.9|628
1599669900000|2020-09-09 16:45:00|166578.1|166488.1|166670.9|166580.9|166681.3|166591.3|166571.3|166481.3|586
1599670200000|2020-09-09 16:50:00|166666.7|166576.7|166530.9|166440.9|166666.7|166576.7|166512.7|166422.7|684
1599670500000|2020-09-09 16:55:00|166530.5|166440.5|166636.2|166546.2|166666.1|166576.1|166514.9|166424.9|692
1599670800000|2020-09-09 17:00:00|166637.5|166547.5|166541.9|166451.9|166637.5|166547.5|166389.8|166299.8|664
1599671100000|2020-09-09 17:05:00|166542|166452|166371.2|166281.2|166543.4|166453.4|166371|166281|496
1599671400000|2020-09-09 17:10:00|166371.5|166281.5|166373.3|166283.3|166413.2|166315.2|166302.8|166198.4|661
1599671700000|2020-09-09 17:15:00|166374.5|166284.5|166417.6|166287.6|166566|166468|166369.9|166279.9|734
1599672000000|2020-09-09 17:20:00|166419.5|166289.5|166344.5|166214.5|166461.8|166331.8|166305.3|166175.3|661
1599672300000|2020-09-09 17:25:00|166347.1|166217.1|166413.8|166283.8|166619|166489|166319.2|166189.2|769
1599672600000|2020-09-09 17:30:00|166414.6|166284.6|166587.9|166457.9|166639|166509|166373.7|166243.7|785
1599672900000|2020-09-09 17:35:00|166589.2|166459.2|166477.3|166347.3|166595.6|166465.6|166381.4|166251.4|694
1599673200000|2020-09-09 17:40:00|166479.2|166349.2|166366.4|166236.4|166512.2|166382.2|166346.7|166216.7|612
1599673500000|2020-09-09 17:45:00|166368.7|166238.7|166410.7|166280.7|166514.5|166384.5|166327.1|166197.1|601
1599673800000|2020-09-09 17:50:00|166410.5|166280.5|166354.3|166224.3|166462.8|166332.8|166354.3|166224.3|517
1599674100000|2020-09-09 17:55:00|166333.4|166203.4|166431.6|166301.6|166433.4|166325.3|166305.1|166175.5|664
1599674400000|2020-09-09 18:00:00|166431.4|166301.4|166518.1|166428.1|166518.6|166428.6|166300|166191.3|782
1599674700000|2020-09-09 18:05:00|166518.5|166428.5|166517.8|166427.8|166522.9|166432.9|166507.4|166417.4|486
1599675000000|2020-09-09 18:10:00|166517.7|166427.7|166490.4|166400.4|166522.5|166432.5|166471.4|166381.4|505
1599675300000|2020-09-09 18:15:00|166489.9|166399.9|166482|166392|166516.7|166409|166474.9|166370.3|494
1599675600000|2020-09-09 18:20:00|166483|166393|166477.2|166387.2|166530.5|166417.8|166474.1|166384.1|524
1599675900000|2020-09-09 18:25:00|166476.8|166386.8|166375.3|166285.3|166502.8|166411|166355|166236|771
1599676200000|2020-09-09 18:30:00|166374.2|166284.2|166370.1|166280.1|166480.8|166357.6|166322.5|166215.5|714
1599676500000|2020-09-09 18:35:00|166369.8|166279.8|166466.4|166336.4|166476.2|166363.7|166308|166218|480
1599676800000|2020-09-09 18:40:00|166467.6|166337.6|166395.5|166305.5|166471.7|166378.1|166363.8|166256.9|526
1599677100000|2020-09-09 18:45:00|166395.9|166305.9|166251.7|166161.7|166429.8|166339.8|166244.6|166131.7|678
1599677400000|2020-09-09 18:50:00|166251.5|166161.5|166267.9|166177.9|166404.3|166314.3|166244.2|166145.1|703
1599677700000|2020-09-09 18:55:00|166267.8|166177.8|166365.8|166275.8|166404.1|166296|166246.8|166116.8|778
1599678000000|2020-09-09 19:00:00|166366.3|166276.3|166311.5|166221.5|166409.6|166295.3|166242.6|166139.2|743
1599678300000|2020-09-09 19:05:00|166312|166222|166371.4|166281.4|166392.2|166302.2|166263.5|166173.5|638
1599678600000|2020-09-09 19:10:00|166371.5|166281.5|166380.3|166290.3|166411.6|166321.6|166364.6|166274.6|473
1599678900000|2020-09-09 19:15:00|166380.1|166290.1|166372|166282|166388.3|166298.3|166284.1|166193.3|594
1599679200000|2020-09-09 19:20:00|166372.7|166282.7|166336.5|166246.5|166439.2|166341.1|166333.4|166231.5|606
1599679500000|2020-09-09 19:25:00|166335.6|166245.6|166317|166227|166422|166316.3|166311.8|166208.7|675
1599679800000|2020-09-09 19:30:00|166321.1|166231.1|166299.1|166209.1|166380.9|166272.8|166241.3|166111.3|739
1599680100000|2020-09-09 19:35:00|166298.7|166208.7|166267.5|166177.5|166316.1|166226.1|166167|166055.5|711
1599680400000|2020-09-09 19:40:00|166265.7|166175.7|166326.3|166236.3|166327.9|166237.9|166240.3|166119.7|654
1599680700000|2020-09-09 19:45:00|166324.6|166234.6|166271.1|166181.1|166360.1|166256.9|166267.1|166156.6|610
1599681000000|2020-09-09 19:50:00|166274.8|166184.8|166219.2|166129.2|166309.7|166211.1|166195.4|166105.4|734
1599681300000|2020-09-09 19:55:00|166219.6|166129.6|166327.6|166237.6|166345|166255|166219.2|166129.2|652
1599681600000|2020-09-09 20:00:00|166314.7|166224.7|166254|166164|166338.6|166248.6|166211.9|166102.9|591
1599681900000|2020-09-09 20:05:00|166254.1|166164.1|166230.3|166100.3|166265.4|166164.5|166202.5|166093.8|461
1599682200000|2020-09-09 20:10:00|166229.5|166099.5|166175.5|166045.5|166239.6|166122.5|166172.4|166042.4|410
1599682500000|2020-09-09 20:15:00|166175.9|166045.9|166243.5|166113.5|166266.1|166136.1|166160.5|166036.6|350
1599682800000|2020-09-09 20:20:00|166243|166113|166165.1|166035.1|166246.5|166116.5|166137.2|166007.2|277
1599683100000|2020-09-09 20:25:00|166165.5|166035.5|166151|166021|166169|166039|166146.1|166016.1|238
1599683400000|2020-09-09 20:30:00|166140|166010|166142.8|166012.8|166156.7|166026.7|166122.4|165992.4|314
1599683700000|2020-09-09 20:35:00|166144.1|166014.1|166159.5|166029.5|166173.1|166049.5|166137.5|166012.3|296
1599684000000|2020-09-09 20:40:00|166158.2|166028.2|166166.9|166036.9|166173.8|166043.8|166145.1|166015.1|244
1599684300000|2020-09-09 20:45:00|166166.1|166036.1|166175.8|166045.8|166193.2|166063.2|166153.3|166023.3|209
1599684600000|2020-09-09 20:50:00|166174.3|166044.3|166138.7|166008.7|166186.7|166049.7|166130.3|165944|291
1599684900000|2020-09-09 20:55:00|166146.9|166016.9|166161.9|166031.9|166225.2|166065.8|166132.6|165945|309
1599685200000|2020-09-09 21:00:00|166182.6|165922.9|166151.6|165888.6|166191.7|165939.3|166129.5|165888.6|42
1599685500000|2020-09-09 21:05:00|166090.1|165827.1|166169|165906|166217.2|165954.2|166085.6|165822.6|146
1599685800000|2020-09-09 21:10:00|166171.5|165908.5|166333.8|166070.8|166415.6|166152.6|166087.3|165824.3|215
1599686100000|2020-09-09 21:15:00|166318.3|166055.3|166510.6|166247.6|166597.1|166334.1|166318.3|166055.3|188
1599686400000|2020-09-09 21:20:00|166522.5|166259.5|166556.6|166293.6|166613.5|166350.5|166451|166188|113
1599686700000|2020-09-09 21:25:00|166571.6|166308.6|166546.2|166283.2|166585.4|166322.4|166419.5|166156.5|108
1599687000000|2020-09-09 21:30:00|166479.1|166216.1|166535.9|166272.9|166568.4|166305.4|166403.9|166140.9|152
1599687300000|2020-09-09 21:35:00|166492.4|166229.4|166463.6|166200.6|166546.4|166283.4|166411|166148|156
1599687600000|2020-09-09 21:40:00|166313.8|166050.8|166540.3|166277.3|166551.7|166288.7|166313.8|166050.8|145
1599687900000|2020-09-09 21:45:00|166541.8|166278.8|166477.9|166214.9|166541.8|166278.8|166352.3|166089.3|335
1599688200000|2020-09-09 21:50:00|166485.4|166222.4|166482.4|166219.4|166523.8|166260.8|166351.9|166088.9|152
1599688500000|2020-09-09 21:55:00|166496|166233|166399.8|166136.8|166525.5|166262.5|166304.7|166041.7|254
1599688800000|2020-09-09 22:00:00|166392.2|166129.2|166222.9|165959.9|166486.5|166223.5|166077.5|165814.5|472
1599689100000|2020-09-09 22:05:00|166222.6|165959.6|166383.4|166120.4|166396.5|166133.5|166201|165938|288
1599689400000|2020-09-09 22:10:00|166335.7|166072.7|166257.4|165994.4|166364.4|166101.4|166150.7|165887.7|230
1599689700000|2020-09-09 22:15:00|166295.6|166032.6|166266.9|166003.9|166381.4|166118.4|166199.3|165936.3|282
1599690000000|2020-09-09 22:20:00|166271.7|166008.7|166233.3|165970.3|166355.7|166092.7|166180.6|165917.6|311
1599690300000|2020-09-09 22:25:00|166239.2|165976.2|166299.5|166036.5|166347.9|166084.9|166190.3|165927.3|371
1599690600000|2020-09-09 22:30:00|166300.5|166037.5|166308.2|166045.2|166333|166070|166230.5|165967.5|298
1599690900000|2020-09-09 22:35:00|166307.8|166044.8|166296.8|166033.8|166341.9|166078.9|166246.5|165983.5|208
1599691200000|2020-09-09 22:40:00|166304.2|166041.2|166293.8|166030.8|166337.8|166074.8|166257.2|165994.2|271
1599691500000|2020-09-09 22:45:00|166297.5|166034.5|166299.8|166036.8|166352.4|166089.4|166242|165979|344
1599691800000|2020-09-09 22:50:00|166302.1|166039.1|166298.8|166035.8|166348.5|166085.5|166239.8|165976.8|240
1599692100000|2020-09-09 22:55:00|166303|166040|166328.5|166065.5|166356|166093|166288|166025|246
1599692400000|2020-09-09 23:00:00|166282.6|166019.6|166295.3|166032.3|166375.4|166112.4|166264|166001|525
1599692700000|2020-09-09 23:05:00|166294.3|166031.3|166290.7|166027.7|166345.1|166082.1|166255.1|165992.1|400
1599693000000|2020-09-09 23:10:00|166283.2|166020.2|166272.1|166009.1|166338.1|166075.1|166223|165960|538
1599693300000|2020-09-09 23:15:00|166261.5|165998.5|166292.3|166029.3|166298.5|166035.5|166245.6|165982.6|460
1599693600000|2020-09-09 23:20:00|166293.8|166030.8|166237.2|165974.2|166315.8|166052.8|166222.7|165959.7|570
1599693900000|2020-09-09 23:25:00|166234.9|165971.9|166253.7|165990.7|166329.5|166066.5|166216.5|165953.5|657
1599694200000|2020-09-09 23:30:00|166256.3|165993.3|166384.9|166121.9|166401.9|166168.3|166231.2|165968.2|622
1599694500000|2020-09-09 23:35:00|166387.7|166124.7|166297.2|166034.2|166399.3|166141|166268.3|166005.3|585
1599694800000|2020-09-09 23:40:00|166307.9|166044.9|166333.6|166101.8|166391.7|166220.2|166232.3|165999.1|779
1599695100000|2020-09-09 23:45:00|166331.1|166068.1|166339.7|166076.7|166412.5|166228.3|166298.2|166049.6|918
1599695400000|2020-09-09 23:50:00|166340.2|166077.2|166340.2|166077.2|166388.5|166159|166301.3|166050.2|436
1599695700000|2020-09-09 23:55:00|166337.9|166074.9|166374.4|166111.4|166377.8|166130.1|166325.9|166062.9|1091
1599696000000|2020-09-10 00:00:00|166358.3|166095.3|166343.4|166115.7|166375.7|166168.4|166264|166001|544
1599696300000|2020-09-10 00:05:00|166344.8|166117.1|166344.4|166127.7|166389.8|166138.2|166334.1|166112.3|268
1599696600000|2020-09-10 00:10:00|166346|166127.6|166395.5|166142.6|166405.8|166218.9|166340.4|166077.4|371
1599696900000|2020-09-10 00:15:00|166395.1|166142.1|166348.9|166117.4|166404.3|166212.8|166321.8|166092.1|414
1599697200000|2020-09-10 00:20:00|166347.8|166117.7|166322.1|166112.7|166366.7|166178.5|166273.2|166059.2|706
1599697500000|2020-09-10 00:25:00|166279|166149|166294.9|166031.9|166361.5|166174|166274.8|166020.9|523
1599697800000|2020-09-10 00:30:00|166288.4|166025.4|166284.7|166021.7|166329.7|166066.7|166259.4|165996.4|1164
1599698100000|2020-09-10 00:35:00|166286.1|166023.1|166315|166052|166334.9|166071.9|166260.3|165997.3|1162
1599698400000|2020-09-10 00:40:00|166318.1|166055.1|166315.6|166052.6|166332.7|166069.7|166292.7|166029.7|1138
1599698700000|2020-09-10 00:45:00|166307.4|166044.4|166375.3|166112.3|166384.7|166138.3|166290.9|166027.9|928
1599699000000|2020-09-10 00:50:00|166372.8|166109.8|166373.2|166110.2|166385.7|166140.7|166358|166095|715
1599699300000|2020-09-10 00:55:00|166371.8|166108.8|166369.7|166106.7|166389.8|166138.6|166334.6|166071.6|466
1599699600000|2020-09-10 01:00:00|166370.1|166107.1|166375.7|166112.7|166385.9|166134.8|166327.5|166064.5|415
1599699900000|2020-09-10 01:05:00|166379.8|166116.8|166360.2|166097.2|166392.8|166150.4|166329.1|166066.1|247
1599700200000|2020-09-10 01:10:00|166363.5|166100.5|166376.2|166161.8|166395.5|166222.3|166323.6|166090.8|396
1599700500000|2020-09-10 01:15:00|166376.6|166157.7|166385.9|166185.8|166407.4|166224.4|166321.3|166134.7|314
1599700800000|2020-09-10 01:20:00|166405.6|166186.4|166392.1|166178.4|166409.3|166233.9|166345.3|166166.1|296
1599701100000|2020-09-10 01:25:00|166391.8|166178|166351.8|166221.8|166409|166228.3|166320.8|166146.9|406
1599701400000|2020-09-10 01:30:00|166385.8|166180.2|166398.1|166182.7|166400.1|166236.9|166315|166124.2|429
1599701700000|2020-09-10 01:35:00|166394.9|166185.8|166392.7|166182.8|166425.4|166250.2|166339|166160.8|341
1599702000000|2020-09-10 01:40:00|166392.1|166184.7|166367.8|166237.8|166434.9|166242|166334.6|166178.1|294
1599702300000|2020-09-10 01:45:00|166359.4|166229.4|166382.4|166177.4|166430.6|166264.1|166326.8|166149|470
1599702600000|2020-09-10 01:50:00|166379.4|166176.1|166386.5|166166.8|166398.9|166231|166327.5|166133.5|298
1599702900000|2020-09-10 01:55:00|166392.8|166138.5|166333.4|166203.4|166412.6|166242.5|166303.3|166088.2|529
1599703200000|2020-09-10 02:00:00|166334.7|166204.7|166377.4|166247.4|166403.9|166260.8|166332.1|166163.3|366
1599703500000|2020-09-10 02:05:00|166377.1|166247.1|166390.8|166260.8|166427.7|166274.6|166332.1|166168.4|564
1599703800000|2020-09-10 02:10:00|166396.6|166266.6|166708.6|166578.6|166752.3|166595.3|166387.4|166212.6|543
1599704100000|2020-09-10 02:15:00|166706.1|166576.1|166781.9|166651.9|166832.5|166676.3|166701.1|166523.2|410
1599704400000|2020-09-10 02:20:00|166819|166601.1|166794.1|166664.1|166858.1|166694.5|166767.8|166592.9|585
1599704700000|2020-09-10 02:25:00|166795|166665|166738.7|166608.7|166816.4|166686.4|166706.3|166527.5|583
1599705000000|2020-09-10 02:30:00|166738.8|166608.8|166676.1|166546.1|166778.7|166634.8|166662|166511.8|484
1599705300000|2020-09-10 02:35:00|166676.4|166546.4|166802.9|166672.9|166858.9|166681.3|166676.4|166533.9|439
1599705600000|2020-09-10 02:40:00|166803.7|166673.7|166766.7|166562.1|166861.5|166694.4|166708.5|166557.1|572
1599705900000|2020-09-10 02:45:00|166760.4|166559.2|166729.9|166599.9|166793.7|166623.3|166709.4|166557.8|464
1599706200000|2020-09-10 02:50:00|166744.1|166614.1|166750|166542.3|166794.4|166629.4|166703.6|166513.7|400
1599706500000|2020-09-10 02:55:00|166747.3|166545.5|166703.5|166573.5|166768.9|166590.5|166683.4|166506|444
1599706800000|2020-09-10 03:00:00|166703|166573|166754.8|166520.8|166783.6|166594.1|166696.2|166511.2|363
1599707100000|2020-09-10 03:05:00|166753.9|166523.9|166760.5|166536.8|166779.3|166592.1|166689.1|166496.3|424
1599707400000|2020-09-10 03:10:00|166760.7|166542.1|166749.7|166541.5|166795|166601.9|166690.6|166523.5|447
1599707700000|2020-09-10 03:15:00|166713.1|166583.1|166760.4|166552.6|166790.8|166598.5|166691.3|166510.3|322
1599708000000|2020-09-10 03:20:00|166760.1|166551.6|166716.7|166513.3|166783.3|166596.1|166657.2|166482.9|592
1599708300000|2020-09-10 03:25:00|166715.6|166510.2|166702|166572|166763|166578.4|166656.8|166464|401
1599708600000|2020-09-10 03:30:00|166704.4|166574.4|166704.8|166574.8|166750.4|166592.3|166688.9|166547.8|243
1599708900000|2020-09-10 03:35:00|166705.8|166575.8|166696.6|166566.6|166758.9|166610.5|166688.7|166528.2|167
1599709200000|2020-09-10 03:40:00|166699.5|166569.5|166729.6|166524.6|166744.4|166597.4|166670.5|166509.7|272
1599709500000|2020-09-10 03:45:00|166700.9|166570.9|166736.9|166606.9|166800.8|166623.5|166679.4|166517.4|246
1599709800000|2020-09-10 03:50:00|166735.1|166605.1|166737.3|166607.3|166817.6|166637.5|166709.5|166549.8|186
1599710100000|2020-09-10 03:55:00|166736.4|166606.4|166762.6|166546.3|166811.3|166639|166703.5|166515.7|224
1599710400000|2020-09-10 04:00:00|166760|166546.7|166708.9|166578.9|166784.8|166601.5|166698|166511.6|361
1599710700000|2020-09-10 04:05:00|166708.2|166578.2|166668.5|166538.5|166758.5|166598|166653|166488.2|285
1599711000000|2020-09-10 04:10:00|166668.1|166538.1|166682.3|166552.3|166751.7|166561.8|166660.7|166490|192
1599711300000|2020-09-10 04:15:00|166682.9|166552.9|166734.8|166495|166779.3|166587.8|166665|166481.4|277
1599711600000|2020-09-10 04:20:00|166749.9|166505.7|166700.6|166483.1|166767.4|166584.6|166661.5|166460.7|293
1599711900000|2020-09-10 04:25:00|166749.4|166500.7|166670.5|166540.5|166760|166564.9|166645.6|166454.9|267
1599712200000|2020-09-10 04:30:00|166663.9|166533.9|166675.1|166545.1|166748.1|166577.2|166651.4|166483.3|206
1599712500000|2020-09-10 04:35:00|166712.4|166509.3|166721.9|166485.3|166756.1|166550.7|166652.7|166468.7|293
1599712800000|2020-09-10 04:40:00|166722.4|166493.3|166747.1|166527.7|166793|166605.3|166665.6|166488.2|338
1599713100000|2020-09-10 04:45:00|166701.7|166571.7|166750.2|166546.7|166762.7|166596.2|166692.6|166521.3|268
1599713400000|2020-09-10 04:50:00|166710|166580|166700.5|166570.5|166737.4|166586.3|166673.3|166517.7|315
1599713700000|2020-09-10 04:55:00|166701.7|166571.7|166691.4|166561.4|166757.6|166587.7|166678.1|166526.3|382
1599714000000|2020-09-10 05:00:00|166692.9|166562.9|166656.7|166526.7|166696.4|166566.4|166651.5|166521.5|618
1599714300000|2020-09-10 05:05:00|166659.8|166529.8|166695.5|166565.5|166728.2|166598.2|166658.4|166528.4|343
1599714600000|2020-09-10 05:10:00|166697.2|166567.2|166714.8|166584.8|166721.4|166591.4|166683.5|166553.5|328
1599714900000|2020-09-10 05:15:00|166715.9|166585.9|166648.8|166518.8|166720.4|166590.4|166646.8|166516.8|318
1599715200000|2020-09-10 05:20:00|166657.9|166527.9|166625.3|166495.3|166657.9|166527.9|166622|166492|458
1599715500000|2020-09-10 05:25:00|166628.5|166498.5|166633.3|166503.3|166646.3|166516.3|166596.3|166466.3|472
1599715800000|2020-09-10 05:30:00|166636.4|166506.4|166626.9|166496.9|166651.2|166521.2|166620.5|166490.5|477
1599716100000|2020-09-10 05:35:00|166626.8|166496.8|166629.4|166499.4|166631.8|166501.8|166606.8|166476.8|384
1599716400000|2020-09-10 05:40:00|166619.7|166489.7|166617.4|166487.4|166634.3|166504.3|166591.9|166461.9|459
1599716700000|2020-09-10 05:45:00|166618|166488|166623.7|166493.7|166659.5|166529.5|166612.2|166482.2|418
1599717000000|2020-09-10 05:50:00|166623|166493|166620.2|166490.2|166636.8|166513.2|166600.1|166470.1|474
1599717300000|2020-09-10 05:55:00|166617.5|166487.5|166614.7|166484.7|166638|166508|166596.4|166466.4|627
1599717600000|2020-09-10 06:00:00|166619.9|166489.9|166648.1|166518.1|166662.8|166543.8|166609.7|166479.7|543
1599717900000|2020-09-10 06:05:00|166648.9|166518.9|166533.5|166403.5|166659.6|166529.6|166520.7|166390.7|545
1599718200000|2020-09-10 06:10:00|166529.9|166399.9|166458.1|166368.1|166529.9|166415.5|166449.6|166344|508
1599718500000|2020-09-10 06:15:00|166457.2|166367.2|166363.2|166273.2|166497.2|166384.5|166324.2|166212.1|585
1599718800000|2020-09-10 06:20:00|166361.8|166271.8|166523.5|166393.5|166539.9|166409.9|166135.6|166005.6|743
1599719100000|2020-09-10 06:25:00|166522.5|166392.5|166539.8|166449.8|166553.2|166450.3|166501.1|166371.1|586
1599719400000|2020-09-10 06:30:00|166540.7|166450.7|166317|166227|166540.7|166450.7|166302.2|166198.9|756
1599719700000|2020-09-10 06:35:00|166313.3|166223.3|166399.8|166309.8|166426|166322.5|166308.4|166218.4|656
1599720000000|2020-09-10 06:40:00|166399|166309|166346.1|166256.1|166426.3|166336.3|166301.1|166211.1|684
1599720300000|2020-09-10 06:45:00|166356.2|166266.2|166101.8|166011.8|166367.7|166277.7|166079.6|165969.9|603
1599720600000|2020-09-10 06:50:00|166102.3|166012.3|166055.1|165965.1|166115.5|166025.5|165996.7|165906.7|656
1599720900000|2020-09-10 06:55:00|166055.4|165965.4|166349.6|166219.6|166349.6|166228.9|166038.4|165948.4|950
1599721200000|2020-09-10 07:00:00|166347.1|166217.1|166642|166552|166642|166552|166289.3|166199.3|930
1599721500000|2020-09-10 07:05:00|166637.3|166547.3|166566.8|166476.8|166651.8|166561.8|166427|166337|801
1599721800000|2020-09-10 07:10:00|166567.1|166477.1|166471.9|166381.9|166612|166522|166460.4|166370.4|863
1599722100000|2020-09-10 07:15:00|166471.8|166381.8|166723.4|166633.4|166751.2|166661.2|166466.3|166376.3|857
1599722400000|2020-09-10 07:20:00|166721.4|166631.4|166679|166589|166760.2|166670.2|166676.7|166586.7|786
1599722700000|2020-09-10 07:25:00|166679.3|166589.3|166752.1|166662.1|166757.8|166667.8|166645.1|166555.1|626
1599723000000|2020-09-10 07:30:00|166752.2|166662.2|166775.7|166685.7|166782.3|166692.3|166686.1|166596.1|651
1599723300000|2020-09-10 07:35:00|166779.1|166689.1|166684.4|166594.4|166784|166694|166674.1|166584.1|681
1599723600000|2020-09-10 07:40:00|166685|166595|166671.2|166581.2|166717.7|166627.7|166614|166524|758
1599723900000|2020-09-10 07:45:00|166671.9|166581.9|166626.1|166536.1|166675.6|166585.6|166512.9|166422.9|822
1599724200000|2020-09-10 07:50:00|166630.4|166540.4|166733.5|166643.5|166740.1|166650.1|166624.8|166534.8|774
1599724500000|2020-09-10 07:55:00|166733.6|166643.6|166736|166646|166833.5|166743.5|166663.3|166573.3|720
1599724800000|2020-09-10 08:00:00|166734.9|166644.9|166969.6|166879.6|166999.8|166909.8|166730.9|166640.9|898
1599725100000|2020-09-10 08:05:00|166977.8|166887.8|166931.7|166841.7|166986.2|166896.2|166927.8|166837.8|640
1599725400000|2020-09-10 08:10:00|166931.4|166841.4|167128.6|167038.6|167151.1|167061.1|166852.8|166762.8|714
1599725700000|2020-09-10 08:15:00|167128.5|167038.5|166839.8|166749.8|167128.5|167038.5|166837.5|166747.5|823
1599726000000|2020-09-10 08:20:00|166840|166750|166861.2|166771.2|166877.4|166787.4|166811.4|166721.4|630
1599726300000|2020-09-10 08:25:00|166862.2|166772.2|166718.5|166628.5|166864.9|166774.9|166707.3|166617.3|600
1599726600000|2020-09-10 08:30:00|166713.2|166623.2|166630.9|166540.9|166716.9|166626.9|166554.2|166464.2|749
1599726900000|2020-09-10 08:35:00|166629|166539|166576.3|166486.3|166629|166539|166498.4|166408.4|581
1599727200000|2020-09-10 08:40:00|166578.2|166488.2|166558.2|166468.2|166665.5|166575.5|166553.6|166463.6|706
1599727500000|2020-09-10 08:45:00|166558.9|166468.9|166346.7|166256.7|166582|166492|166337.8|166247.8|694
1599727800000|2020-09-10 08:50:00|166344.6|166254.6|166366.3|166276.3|166408|166318|166344.6|166254.6|576
1599728100000|2020-09-10 08:55:00|166368.9|166278.9|166457.8|166327.8|166458.7|166348.5|166353.2|166263.2|554
1599728400000|2020-09-10 09:00:00|166459.5|166329.5|167068.2|166978.2|167072.9|166982.9|166455.1|166325.1|774
1599728700000|2020-09-10 09:05:00|167066.8|166976.8|166984.2|166894.2|167430.5|167317.3|166898.5|166768.5|921
1599729000000|2020-09-10 09:10:00|166984.3|166894.3|167040.6|166950.6|167168.9|167078.9|166943.8|166853.8|505
1599729300000|2020-09-10 09:15:00|167035.2|166945.2|167770.9|167640.9|167880.7|167750.7|166977.6|166887.6|826
1599729600000|2020-09-10 09:20:00|167770.4|167640.4|167860.9|167770.9|167943.8|167817.4|167729.6|167599.6|780
1599729900000|2020-09-10 09:25:00|167861.1|167771.1|167853.6|167763.6|167966.3|167859.2|167815.3|167716.5|699
1599730200000|2020-09-10 09:30:00|167849.8|167759.8|167606.9|167476.9|167849.8|167759.8|167461.4|167347.2|773
1599730500000|2020-09-10 09:35:00|167609|167479|167479.8|167389.8|167694.5|167583.6|167465.7|167343.8|689
1599730800000|2020-09-10 09:40:00|167481.6|167391.6|167554.7|167424.7|167623.8|167493.8|167479.5|167380.5|596
1599731100000|2020-09-10 09:45:00|167550.8|167420.8|167598|167508|167658.6|167552.8|167534.2|167418.7|557
1599731400000|2020-09-10 09:50:00|167597.7|167507.7|167407|167277|167614.6|167524.6|167338.2|167214.1|707
1599731700000|2020-09-10 09:55:00|167406.6|167276.6|167237.8|167147.8|167409.8|167299.9|167214.8|167101.3|679
1599732000000|2020-09-10 10:00:00|167235.6|167145.6|167100.6|167010.6|167303.1|167194.8|167073|166983|703
1599732300000|2020-09-10 10:05:00|167100.8|167010.8|167124.8|167034.8|167166.5|167059.2|166980.2|166890.2|651
1599732600000|2020-09-10 10:10:00|167128.3|167038.3|167265.1|167175.1|167315|167225|167112.5|167022.5|710
1599732900000|2020-09-10 10:15:00|167261.7|167171.7|167489.8|167399.8|167489.8|167399.8|167261|167171|815
1599733200000|2020-09-10 10:20:00|167480.8|167390.8|167698.5|167608.5|167710|167620|167470.4|167380.4|857
1599733500000|2020-09-10 10:25:00|167700.6|167610.6|167659.3|167529.3|167839.1|167749.1|167659.3|167529.3|836
1599733800000|2020-09-10 10:30:00|167659.5|167529.5|167773.1|167683.1|167824.4|167734.4|167631.3|167523.1|703
1599734100000|2020-09-10 10:35:00|167773.5|167683.5|167438|167348|167853.5|167763.5|167420.8|167330.8|841
1599734400000|2020-09-10 10:40:00|167438.7|167348.7|167750.7|167660.7|167759.2|167669.2|167374.8|167284.8|802
1599734700000|2020-09-10 10:45:00|167761.4|167671.4|167643.9|167553.9|167768.1|167678.1|167623.8|167533.8|768
1599735000000|2020-09-10 10:50:00|167644.7|167554.7|167548.8|167458.8|167734.1|167644.1|167524.9|167434.9|637
1599735300000|2020-09-10 10:55:00|167549.5|167459.5|167386.4|167256.4|167563.2|167473.2|167380|167251.1|739
1599735600000|2020-09-10 11:00:00|167384.2|167254.2|167262|167172|167487.9|167357.9|167249.1|167122.1|770
1599735900000|2020-09-10 11:05:00|167263.4|167173.4|167277|167187|167283.4|167193.4|167174.5|167084.5|720
1599736200000|2020-09-10 11:10:00|167277.7|167187.7|167456.5|167366.5|167515.8|167425.8|167274.7|167184.7|705
1599736500000|2020-09-10 11:15:00|167457|167367|167604.4|167514.4|167609.7|167519.7|167457|167367|825
1599736800000|2020-09-10 11:20:00|167602.7|167512.7|167774.8|167684.8|167787.1|167697.1|167558.5|167468.5|817
1599737100000|2020-09-10 11:25:00|167774.5|167684.5|167701.8|167611.8|167779.2|167689.2|167680.3|167590.3|607
1599737400000|2020-09-10 11:30:00|167702.5|167612.5|167598.6|167508.6|167713.8|167623.8|167596.8|167506.8|608
1599737700000|2020-09-10 11:35:00|167597.5|167507.5|167697.4|167607.4|167736.9|167646.9|167558.1|167468.1|867
1599738000000|2020-09-10 11:40:00|167697.5|167607.5|167656.7|167526.7|167807.6|167717.6|167655.4|167525.4|745
1599738300000|2020-09-10 11:45:00|167655.8|167525.8|167593.1|167503.1|167663.5|167543.1|167566.2|167476.2|726
1599738600000|2020-09-10 11:50:00|167591.7|167501.7|167560.9|167470.9|167750.7|167660.7|167505.1|167415.1|920
1599738900000|2020-09-10 11:55:00|167561|167471|167546.7|167456.7|167619.1|167529.1|167504.3|167414.3|851
1599739200000|2020-09-10 12:00:00|167549.4|167459.4|167689.3|167599.3|167773.7|167662.2|167518.9|167428.9|823
1599739500000|2020-09-10 12:05:00|167688.9|167598.9|167768.9|167678.9|167830.6|167740.6|167643.3|167553.3|883
1599739800000|2020-09-10 12:10:00|167767.8|167677.8|167657.9|167567.9|167770.5|167680.5|167643.1|167553.1|939
1599740100000|2020-09-10 12:15:00|167656.7|167566.7|167759.9|167669.9|167800|167710|167625.8|167535.8|835
1599740400000|2020-09-10 12:20:00|167760|167670|167814.3|167724.3|167826.9|167736.9|167713.3|167623.3|857
1599740700000|2020-09-10 12:25:00|167817.4|167727.4|168346.3|168216.3|168361.5|168231.5|167804.9|167714.9|933
1599741000000|2020-09-10 12:30:00|168315.2|168185.2|167734.6|167604.6|168353.8|168263.8|167727.9|167598.5|1114
1599741300000|2020-09-10 12:35:00|167736.7|167606.7|167561.8|167431.8|167761.5|167667.1|167547.6|167417.6|1131
1599741600000|2020-09-10 12:40:00|167560.6|167430.6|167708.5|167618.5|167758.9|167638.5|167524.7|167404.7|1041
1599741900000|2020-09-10 12:45:00|167707.3|167617.3|167429|167339|167826.4|167696.4|167373.3|167281.6|1095
1599742200000|2020-09-10 12:50:00|167428.3|167338.3|167264.6|167174.6|167496.6|167406.6|167235.5|167140.6|1029
1599742500000|2020-09-10 12:55:00|167260.4|167170.4|167424.1|167334.1|167613.9|167523.9|167249.2|167159.2|1033
1599742800000|2020-09-10 13:00:00|167451.9|167321.9|167340.4|167250.4|167459.4|167369.4|167312|167222|954
1599743100000|2020-09-10 13:05:00|167334.6|167244.6|166989.7|166899.7|167413.3|167323.3|166982.5|166892.5|899
1599743400000|2020-09-10 13:10:00|166987.9|166897.9|166805.1|166715.1|166989.3|166899.3|166754.2|166664.2|1017
1599743700000|2020-09-10 13:15:00|166798.1|166708.1|166580.4|166490.4|166814.3|166724.3|166546|166456|848
1599744000000|2020-09-10 13:20:00|166581.6|166491.6|166875|166785|166886.8|166796.8|166580.6|166490.6|790
1599744300000|2020-09-10 13:25:00|166871|166781|166887.6|166797.6|166984.7|166894.7|166744.2|166654.2|928
1599744600000|2020-09-10 13:30:00|166885.8|166795.8|167082.7|166992.7|167133.7|167043.7|166850.3|166760.3|1081
1599744900000|2020-09-10 13:35:00|167081.9|166991.9|167015|166925|167082.1|166992.1|166979.9|166889.9|981
1599745200000|2020-09-10 13:40:00|167014|166924|167031.7|166941.7|167065.8|166975.8|166935.6|166845.6|869
1599745500000|2020-09-10 13:45:00|167031.4|166941.4|166978.7|166888.7|167116.1|167026.1|166942.5|166852.5|905
1599745800000|2020-09-10 13:50:00|166979.2|166889.2|167122.6|167032.6|167122.6|167032.6|166935.2|166845.2|896
1599746100000|2020-09-10 13:55:00|167118.5|167028.5|167282.2|167192.2|167319.6|167229.6|167095.4|167005.4|920
1599746400000|2020-09-10 14:00:00|167282.3|167192.3|167221.5|167131.5|167318.3|167228.3|167198.6|167108.6|823
1599746700000|2020-09-10 14:05:00|167221.7|167131.7|167463.9|167373.9|167529.8|167439.8|167218.7|167128.7|985
1599747000000|2020-09-10 14:10:00|167462.5|167372.5|167462.9|167372.9|167533|167443|167394.2|167304.2|961
1599747300000|2020-09-10 14:15:00|167462|167372|167610.5|167520.5|167618.9|167528.9|167456.4|167366.4|746
1599747600000|2020-09-10 14:20:00|167609.2|167519.2|167714.3|167624.3|167785|167695|167537.3|167447.3|878
1599747900000|2020-09-10 14:25:00|167713.2|167623.2|167828.4|167738.4|167839.3|167749.3|167703.8|167613.8|852
1599748200000|2020-09-10 14:30:00|167829.1|167739.1|167746|167656|167841.3|167751.3|167693.5|167603.5|901
1599748500000|2020-09-10 14:35:00|167743.9|167653.9|168141.8|168051.8|168157.7|168067.7|167707.5|167617.5|936
1599748800000|2020-09-10 14:40:00|168145.1|168055.1|168319.7|168229.7|168344.3|168254.3|168110.2|168020.2|909
1599749100000|2020-09-10 14:45:00|168321.9|168231.9|168409.5|168319.5|168450.3|168360.3|168264.9|168174.9|1044
1599749400000|2020-09-10 14:50:00|168408.5|168318.5|168362.2|168272.2|168458.9|168368.9|168218.3|168128.3|952
1599749700000|2020-09-10 14:55:00|168353.7|168263.7|168485.9|168395.9|168493.8|168403.8|168206.8|168116.8|945
1599750000000|2020-09-10 15:00:00|168477.6|168387.6|168437.6|168347.6|168526.1|168436.1|168435.6|168345.6|1004
1599750300000|2020-09-10 15:05:00|168438|168348|168419.6|168329.6|168448.2|168358.2|168386.8|168296.8|830
1599750600000|2020-09-10 15:10:00|168420.4|168330.4|168618.4|168528.4|168620.1|168530.1|168415.9|168325.9|853
1599750900000|2020-09-10 15:15:00|168618|168528|168821.1|168731.1|168914.7|168824.7|168617.5|168527.5|1033
1599751200000|2020-09-10 15:20:00|168820|168730|168678.4|168588.4|168821.5|168731.5|168613.1|168523.1|921
1599751500000|2020-09-10 15:25:00|168678.7|168588.7|168754.4|168664.4|168763.3|168673.3|168656.5|168566.5|827
1599751800000|2020-09-10 15:30:00|168754.6|168664.6|168904.4|168814.4|168917.1|168827.1|168679.7|168589.7|960
1599752100000|2020-09-10 15:35:00|168902.6|168812.6|168909.8|168819.8|168927.8|168837.8|168806.5|168716.5|1021
1599752400000|2020-09-10 15:40:00|168911.3|168821.3|168692.9|168602.9|168915.8|168825.8|168682.3|168592.3|921
1599752700000|2020-09-10 15:45:00|168693.1|168603.1|168635.8|168545.8|168713.3|168623.3|168551.6|168461.6|960
1599753000000|2020-09-10 15:50:00|168635.6|168545.6|168809|168719|168842.2|168752.2|168599.2|168509.2|1049
1599753300000|2020-09-10 15:55:00|168820.5|168730.5|168816.8|168726.8|168871.7|168781.7|168800|168710|994
1599753600000|2020-09-10 16:00:00|168815.7|168725.7|168834.8|168744.8|168877.2|168778.8|168491.4|168401.4|927
1599753900000|2020-09-10 16:05:00|168830.8|168740.8|169077.3|168987.3|169250|169121.9|168736.7|168646.7|1097
1599754200000|2020-09-10 16:10:00|169082.7|168992.7|168980.8|168890.8|169138.6|169048.6|168872|168782|992
1599754500000|2020-09-10 16:15:00|168981.1|168891.1|168958.6|168868.6|169040.5|168950.5|168905.1|168815.1|869
1599754800000|2020-09-10 16:20:00|168958.9|168868.9|169022|168932|169114.9|169024.9|168948.2|168858.2|915
1599755100000|2020-09-10 16:25:00|169022.8|168932.8|169078.7|168988.7|169101.8|169011.8|168998|168908|905
1599755400000|2020-09-10 16:30:00|169078.5|168988.5|169005.5|168915.5|169102.4|169012.4|168990|168900|787
1599755700000|2020-09-10 16:35:00|169007.3|168917.3|169183.6|169093.6|169221.7|169131.7|169007.3|168917.3|962
1599756000000|2020-09-10 16:40:00|169183.3|169093.3|169250.2|169160.2|169250.3|169160.3|169173.4|169083.4|821
1599756300000|2020-09-10 16:45:00|169250|169160|169175.9|169085.9|169250.6|169160.6|169065.9|168975.9|894
1599756600000|2020-09-10 16:50:00|169175.7|169085.7|169041.4|168951.4|169199.8|169109.8|168999.7|168909.7|1006
1599756900000|2020-09-10 16:55:00|169040.5|168950.5|168970.9|168840.9|169062.1|168972.1|168851.3|168761.3|940
1599757200000|2020-09-10 17:00:00|168972|168842|168841.8|168711.8|168972|168873.1|168716.8|168626.8|924
1599757500000|2020-09-10 17:05:00|168844.8|168714.8|168806.4|168716.4|168855|168748.8|168793.3|168703.3|870
1599757800000|2020-09-10 17:10:00|168807.5|168717.5|168831|168741|168845.2|168755.2|168785.6|168695.6|739
1599758100000|2020-09-10 17:15:00|168830.9|168740.9|168841.1|168751.1|168903.6|168813.6|168823.3|168733.3|767
1599758400000|2020-09-10 17:20:00|168842.3|168752.3|168831.6|168741.6|168855.1|168765.1|168802|168712|794
1599758700000|2020-09-10 17:25:00|168832|168742|168887.2|168797.2|168933.1|168827.3|168830|168740|753
1599759000000|2020-09-10 17:30:00|168886.9|168796.9|168702.3|168612.3|168890.6|168800.6|168695.5|168603|857
1599759300000|2020-09-10 17:35:00|168702.8|168612.8|168743.5|168653.5|168751.1|168661.1|168680.3|168590.3|777
1599759600000|2020-09-10 17:40:00|168743.3|168653.3|168709.9|168619.9|168761.7|168671.7|168694.3|168604.3|800
1599759900000|2020-09-10 17:45:00|168710.3|168620.3|168739.5|168649.5|168752.9|168662.9|168687|168597|688
1599760200000|2020-09-10 17:50:00|168739.3|168649.3|168749.9|168659.9|168752.8|168662.8|168726.9|168636.9|686
1599760500000|2020-09-10 17:55:00|168748.6|168658.6|168736.3|168646.3|168751.2|168661.2|168722.7|168632.7|679
1599760800000|2020-09-10 18:00:00|168736.1|168646.1|168715|168625|168756.2|168666.2|168713.7|168623.7|818
1599761100000|2020-09-10 18:05:00|168714|168624|168879|168789|168922.3|168813.5|168713.1|168623.1|756
1599761400000|2020-09-10 18:10:00|168878.5|168788.5|168971.9|168881.9|169076.5|168946.5|168848.5|168758.5|804
1599761700000|2020-09-10 18:15:00|168971.6|168881.6|169044.4|168954.4|169045.1|168955.1|168960.9|168870.9|808
1599762000000|2020-09-10 18:20:00|169044|168954|169146.9|169056.9|169171.7|169057.8|168990|168887.9|951
1599762300000|2020-09-10 18:25:00|169146.7|169056.7|169160.1|169030.1|169167.6|169063.6|169004.8|168909|870
1599762600000|2020-09-10 18:30:00|169159.4|169029.4|168974.7|168884.7|169167.9|169037.9|168899.5|168787.3|921
1599762900000|2020-09-10 18:35:00|168975|168885|169021|168931|169182|169052|168945.8|168855.8|953
1599763200000|2020-09-10 18:40:00|169021.7|168931.7|169099.5|169009.5|169107.9|169017.9|169017.6|168927.6|880
1599763500000|2020-09-10 18:45:00|169099.6|169009.6|168957.4|168867.4|169103.9|169013.9|168934.5|168844.5|984
1599763800000|2020-09-10 18:50:00|168957.6|168867.6|168822.8|168732.8|168996.3|168906.3|168821.6|168710.5|896
1599764100000|2020-09-10 18:55:00|168821.8|168731.8|168875.3|168785.3|168877.3|168787.3|168726.3|168636.3|971
1599764400000|2020-09-10 19:00:00|168875|168785|168924.3|168834.3|168932.2|168836.8|168846.6|168756.6|789
1599764700000|2020-09-10 19:05:00|168924.9|168834.9|168957.4|168867.4|168984.9|168868.9|168806.9|168682.9|875
1599765000000|2020-09-10 19:10:00|168958.3|168868.3|168994.1|168864.1|169068.7|168964|168954.5|168845.7|697
1599765300000|2020-09-10 19:15:00|168994.3|168864.3|169170.7|169040.7|169185.8|169082.9|168985|168862.4|730
1599765600000|2020-09-10 19:20:00|169169.6|169039.6|169195.6|169065.6|169198.9|169089.8|169004.9|168885.7|990
1599765900000|2020-09-10 19:25:00|169195.2|169065.2|169160.8|169030.8|169223.5|169113.6|169129.4|169018.9|927
1599766200000|2020-09-10 19:30:00|169160.4|169030.4|169193.5|169103.5|169209.1|169111|169140.1|169030.4|878
1599766500000|2020-09-10 19:35:00|169194.1|169104.1|169165.4|169075.4|169218.3|169117|169147.1|169041.9|825
1599766800000|2020-09-10 19:40:00|169160.7|169070.7|169200.2|169110.2|169311.1|169189.4|169145.2|169051.9|887
1599767100000|2020-09-10 19:45:00|169198.9|169108.9|169327|169237|169347|169257|169185.5|169095.5|943
1599767400000|2020-09-10 19:50:00|169328|169238|169127.2|169037.2|169340.6|169250.6|169122.4|169031.3|899
1599767700000|2020-09-10 19:55:00|169127.4|169037.4|169311.9|169221.9|169341.2|169223.2|169098|168990.6|865
1599768000000|2020-09-10 20:00:00|169312.3|169222.3|169193.9|169063.9|169409.2|169286.5|169172.7|169054.8|691
1599768300000|2020-09-10 20:05:00|169191|169061|169166.3|169036.3|169192.7|169065.6|169130.6|169027.6|516
1599768600000|2020-09-10 20:10:00|169165|169035|169336.2|169206.2|169349.1|169230.3|169145.2|169030.7|571
1599768900000|2020-09-10 20:15:00|169336.1|169206.1|169299.3|169209.3|169341.2|169238.8|169216.6|169108|442
1599769200000|2020-09-10 20:20:00|169300.3|169210.3|169278.9|169188.9|169307.8|169212.7|169252.4|169148.8|800
1599769500000|2020-09-10 20:25:00|169276.3|169186.3|169309|169179|169319.7|169201.2|169271.9|169161.7|932
1599769800000|2020-09-10 20:30:00|169304.4|169174.4|169244.6|169154.6|169314.7|169209.9|169179.4|169049.4|494
1599770100000|2020-09-10 20:35:00|169243.4|169153.4|169152.6|169022.6|169267.2|169159.1|169119.7|168989.7|813
1599770400000|2020-09-10 20:40:00|169155.4|169025.4|169077.4|168947.4|169257.5|169127.5|169046.4|168936.6|786
1599770700000|2020-09-10 20:45:00|169070.6|168940.6|169081.9|168951.9|169102|168972|169039.2|168925.9|357
1599771000000|2020-09-10 20:50:00|169084.1|168954.1|169073.1|168943.1|169114.4|168984.4|169066.1|168936.1|1081
1599771300000|2020-09-10 20:55:00|169073.9|168943.9|169130.5|169000.5|169158|169005|169072.3|168822.1|873
1599771600000|2020-09-10 21:00:00|169151.7|168888.7|169149.5|168886.5|169176.8|168979.6|169039.8|168776.8|98
1599771900000|2020-09-10 21:05:00|169099.8|168836.8|169192.7|168929.7|169215.5|168952.5|169099.8|168836.8|395
1599772200000|2020-09-10 21:10:00|169157.3|168894.3|169167.5|168904.5|169208.6|168945.6|169140.9|168877.9|135
1599772500000|2020-09-10 21:15:00|169164.6|168901.6|169164.7|168901.7|169223|168960|169146.3|168883.3|147
1599772800000|2020-09-10 21:20:00|169168.8|168905.8|169161.9|168898.9|169216.1|168953.1|169142.1|168879.1|83
1599773100000|2020-09-10 21:25:00|169168.2|168905.2|169188.5|168925.5|169227.8|168964.8|169155|168892|98
1599773400000|2020-09-10 21:30:00|169163.5|168900.5|169195.6|168932.6|169222.2|168959.2|169157.1|168894.1|173
1599773700000|2020-09-10 21:35:00|169212.4|168949.4|169183.6|168920.6|169249.5|168986.5|169115.3|168852.3|225
1599774000000|2020-09-10 21:40:00|169184.5|168921.5|169163.6|168900.6|169210.5|168947.5|169141.2|168878.2|183
1599774300000|2020-09-10 21:45:00|169139.1|168876.1|169155.2|168892.2|169219.6|168956.6|169139.1|168876.1|157
1599774600000|2020-09-10 21:50:00|169187.4|168924.4|169186.6|168923.6|169218.8|168955.8|169136.5|168873.5|169
1599774900000|2020-09-10 21:55:00|169190.6|168927.6|169118.6|168855.6|169223.4|168960.4|169073.2|168810.2|310
1599775200000|2020-09-10 22:00:00|169117.6|168854.6|169109.1|168846.1|169143.2|168880.2|168976.5|168713.5|637
1599775500000|2020-09-10 22:05:00|169079.9|168816.9|169094.5|168831.5|169134.4|168871.4|169042.9|168779.9|769
1599775800000|2020-09-10 22:10:00|169102.8|168839.8|169177.1|168914.1|169193.4|168930.4|169067.4|168804.4|639
1599776100000|2020-09-10 22:15:00|169144.2|168881.2|169084.1|168821.1|169189.2|168926.2|168911|168648|463
1599776400000|2020-09-10 22:20:00|169062.7|168799.7|168960.8|168697.8|169123.9|168860.9|168934.9|168671.9|414
1599776700000|2020-09-10 22:25:00|168969.3|168706.3|169063.5|168800.5|169106.4|168843.4|168900.6|168637.6|471
1599777000000|2020-09-10 22:30:00|169046.1|168783.1|169022.4|168759.4|169091.6|168828.6|168930.9|168667.9|336
1599777300000|2020-09-10 22:35:00|169031.1|168768.1|169010.7|168747.7|169104.1|168841.1|168955|168692|311
1599777600000|2020-09-10 22:40:00|169044.7|168781.7|169020.8|168757.8|169110.6|168847.6|168973.9|168710.9|235
1599777900000|2020-09-10 22:45:00|169015.8|168752.8|169047.6|168784.6|169102.2|168839.2|168956.1|168693.1|270
1599778200000|2020-09-10 22:50:00|169053.7|168790.7|169035.4|168772.4|169100.5|168837.5|168913.1|168650.1|350
1599778500000|2020-09-10 22:55:00|169043.6|168780.6|168934.3|168671.3|169065.4|168802.4|168890.4|168627.4|681
1599778800000|2020-09-10 23:00:00|168985.5|168728.2|168990.8|168727.8|169049.6|168786.6|168856|168614.1|550
1599779100000|2020-09-10 23:05:00|168995.5|168732.5|169045|168782|169066.3|168803.3|168963.4|168700.4|513
1599779400000|2020-09-10 23:10:00|169042.8|168779.8|169031.3|168768.3|169077.2|168814.2|168973.6|168710.6|438
1599779700000|2020-09-10 23:15:00|168995.8|168732.8|169043.1|168780.1|169067.3|168804.3|168995.8|168732.8|353
1599780000000|2020-09-10 23:20:00|169030.5|168767.5|169020.4|168757.4|169074.8|168811.8|169004.4|168741.4|469
1599780300000|2020-09-10 23:25:00|169021.7|168758.7|169031.7|168768.7|169049.2|168786.2|168982.7|168719.7|319
1599780600000|2020-09-10 23:30:00|169018.6|168755.6|169030.8|168767.8|169074|168811|168962.5|168704.2|452
1599780900000|2020-09-10 23:35:00|169033.2|168770.2|169055|168792|169080.3|168817.3|168994.1|168731.1|405
1599781200000|2020-09-10 23:40:00|169051.6|168788.6|169030.2|168767.2|169078.4|168815.4|168998.8|168735.8|350
1599781500000|2020-09-10 23:45:00|169006.1|168743.1|169008.6|168745.6|169033.9|168770.9|168947|168697.4|427
1599781800000|2020-09-10 23:50:00|169010.8|168747.8|169039.1|168776.1|169109.6|168846.6|169001.6|168738.6|376
1599782100000|2020-09-10 23:55:00|169029.8|168766.8|169039.8|168777.7|169095.2|168832.2|168868.5|168657.9|541
1599782400000|2020-09-11 00:00:00|168986.5|168723.5|168917.6|168654.6|168996.3|168765.4|168731.5|168468.5|701
1599782700000|2020-09-11 00:05:00|168948.2|168685.2|168934.7|168804.7|168981.1|168814.4|168879.1|168660.4|493
1599783000000|2020-09-11 00:10:00|168921.2|168791.2|168882.8|168752.8|168969.3|168816.2|168866.2|168649.8|371
1599783300000|2020-09-11 00:15:00|168900.3|168770.3|168734.9|168604.9|168932.5|168796.3|168690.3|168476.2|501
1599783600000|2020-09-11 00:20:00|168737.6|168607.6|168710.1|168481.4|168779.2|168607.6|168592.4|168381|438
1599783900000|2020-09-11 00:25:00|168673.4|168543.4|168812.9|168580|168821.4|168635.5|168658.9|168475.1|423
1599784200000|2020-09-11 00:30:00|168812.2|168584.2|168852.6|168589.6|168871.1|168644.8|168742.5|168526.1|370
1599784500000|2020-09-11 00:35:00|168857|168594|168874.7|168641.1|168874.9|168693.1|168823.1|168592.5|265
1599784800000|2020-09-11 00:40:00|168875.1|168643.3|168877.3|168633.6|168888.8|168699|168799.2|168597.2|411
1599785100000|2020-09-11 00:45:00|168873.7|168637.3|168827.2|168610.3|168873.7|168692.5|168738|168529|417
1599785400000|2020-09-11 00:50:00|168826.3|168589.6|168826.6|168579.9|168857.2|168609.4|168789.2|168544.7|372
1599785700000|2020-09-11 00:55:00|168826.5|168579.8|168843.5|168713.5|168893.2|168726.7|168772|168539.5|460
1599786000000|2020-09-11 01:00:00|168840.7|168710.7|168782.8|168652.8|168902.7|168716.8|168746.9|168597.2|395
1599786300000|2020-09-11 01:05:00|168786.4|168656.4|168791.9|168661.9|168842.6|168667.5|168756.2|168604.5|317
1599786600000|2020-09-11 01:10:00|168786.3|168656.3|168778.1|168648.1|168860|168668.3|168764.5|168597|365
1599786900000|2020-09-11 01:15:00|168787.3|168657.3|168765.5|168635.5|168818|168670.2|168747|168603.1|339
1599787200000|2020-09-11 01:20:00|168763.3|168633.3|168703.4|168573.4|168791.2|168668.9|168689.7|168521|426
1599787500000|2020-09-11 01:25:00|168704.6|168574.6|168725.4|168595.4|168787.3|168607.3|168689.2|168524.1|366
1599787800000|2020-09-11 01:30:00|168726.9|168596.9|168722.5|168592.5|168773.5|168626.2|168712.8|168517.3|288
1599788100000|2020-09-11 01:35:00|168725.2|168595.2|168728|168598|168782.1|168602.9|168706.3|168516.8|269
1599788400000|2020-09-11 01:40:00|168729.5|168599.5|168777.3|168647.3|168778.9|168648.9|168717.5|168551.4|315
1599788700000|2020-09-11 01:45:00|168776.6|168646.6|168771.3|168641.3|168800.1|168670.1|168761.4|168631.4|382
1599789000000|2020-09-11 01:50:00|168771|168641|168764.8|168634.8|168796.5|168666.5|168750.5|168578.5|334
1599789300000|2020-09-11 01:55:00|168767.5|168637.5|168765.9|168635.9|168773.9|168643.9|168735.1|168605.1|323
1599789600000|2020-09-11 02:00:00|168748.7|168618.7|168771.5|168641.5|168776.3|168646.3|168721.4|168550|330
1599789900000|2020-09-11 02:05:00|168780|168650|168733.8|168603.8|168800.5|168653.4|168731.3|168537.5|331
1599790200000|2020-09-11 02:10:00|168735.8|168605.8|168722|168592|168764.9|168634.9|168705.5|168575.5|409
1599790500000|2020-09-11 02:15:00|168705.2|168575.2|168719.8|168589.8|168771.7|168607.7|168704.3|168525.7|370
1599790800000|2020-09-11 02:20:00|168722.3|168592.3|168735|168605|168776.1|168615.8|168704.3|168515.3|358
1599791100000|2020-09-11 02:25:00|168733.6|168603.6|168727.8|168597.8|168788.5|168608.2|168706.6|168525.5|330
1599791400000|2020-09-11 02:30:00|168727.5|168597.5|168724|168594|168790.2|168615|168696|168497|298
1599791700000|2020-09-11 02:35:00|168761.4|168550.9|168739.5|168609.5|168793|168618.5|168705.4|168515.5|341
1599792000000|2020-09-11 02:40:00|168740.5|168610.5|168712.8|168582.8|168776|168617|168695.5|168524|311
1599792300000|2020-09-11 02:45:00|168708.9|168578.9|168738.8|168608.8|168752.2|168622.2|168700.1|168570.1|376
1599792600000|2020-09-11 02:50:00|168736.4|168606.4|168744.6|168614.6|168760.2|168630.2|168693.3|168563.3|422
1599792900000|2020-09-11 02:55:00|168742.3|168612.3|168754.5|168624.5|168812.3|168644.2|168742.2|168562|313
1599793200000|2020-09-11 03:00:00|168749.5|168619.5|168739.7|168609.7|168818.1|168631.7|168698.9|168537.5|405
1599793500000|2020-09-11 03:05:00|168740.2|168610.2|168756.8|168626.8|168762.8|168632.8|168710.5|168541.1|345
1599793800000|2020-09-11 03:10:00|168757|168627|168761.8|168631.8|168806|168642.1|168731.2|168586|337
1599794100000|2020-09-11 03:15:00|168757.5|168627.5|168766|168636|168819|168653.2|168753.1|168599|331
1599794400000|2020-09-11 03:20:00|168766.1|168636.1|168772|168642|168812.9|168649|168746.1|168593.2|376
1599794700000|2020-09-11 03:25:00|168772.4|168642.4|168768.8|168638.8|168818.3|168648.9|168763|168581|296
1599795000000|2020-09-11 03:30:00|168767.9|168637.9|168764.7|168634.7|168810.5|168648.5|168752.3|168599.5|304
1599795300000|2020-09-11 03:35:00|168766.8|168636.8|168767.4|168637.4|168822|168646.2|168756.4|168576.4|284
1599795600000|2020-09-11 03:40:00|168766.5|168636.5|168766.9|168636.9|168807.8|168648.1|168751.7|168585.5|238
1599795900000|2020-09-11 03:45:00|168767.8|168637.8|168766.5|168636.5|168776.8|168646.8|168755|168625|241
1599796200000|2020-09-11 03:50:00|168766|168636|168765.3|168635.3|168768|168638|168747|168617|230
1599796500000|2020-09-11 03:55:00|168754.3|168624.3|168766.5|168636.5|168774.6|168644.6|168726.8|168596.8|247
1599796800000|2020-09-11 04:00:00|168763.1|168633.1|168759.5|168629.5|168770.8|168640.8|168728.9|168598.9|262
1599797100000|2020-09-11 04:05:00|168760.4|168630.4|168709|168579|168770.5|168640.5|168679.2|168549.2|308
1599797400000|2020-09-11 04:10:00|168702.5|168572.5|168711.8|168581.8|168755.2|168590.5|168695.8|168540.9|228
1599797700000|2020-09-11 04:15:00|168712|168582|168706.8|168576.8|168770.3|168583.3|168687.8|168516.9|246
1599798000000|2020-09-11 04:20:00|168704.9|168574.9|168699.8|168569.8|168755.2|168583.7|168677|168508|352
1599798300000|2020-09-11 04:25:00|168697.1|168567.1|168693.6|168469.2|168726|168576|168645.6|168447.4|460
1599798600000|2020-09-11 04:30:00|168697.4|168443.7|168699.6|168569.6|168738.5|168608.5|168656.1|168431.4|334
1599798900000|2020-09-11 04:35:00|168700.2|168570.2|168659.9|168529.9|168729.3|168599.3|168626.8|168450.2|285
1599799200000|2020-09-11 04:40:00|168655.2|168525.2|168673.3|168543.3|168675.9|168545.9|168619.4|168422.7|408
1599799500000|2020-09-11 04:45:00|168672|168542|168660.9|168530.9|168673.5|168543.5|168616.7|168486.7|362
1599799800000|2020-09-11 04:50:00|168657.5|168527.5|168660.2|168530.2|168669.3|168539.3|168630.3|168500.3|280
1599800100000|2020-09-11 04:55:00|168662.1|168532.1|168666.9|168536.9|168670.8|168540.8|168624.4|168494.4|387
1599800400000|2020-09-11 05:00:00|168687.5|168557.5|168691.2|168561.2|168732.7|168602.7|168647.7|168517.7|488
1599800700000|2020-09-11 05:05:00|168689.6|168559.6|168648.2|168518.2|168698.3|168568.3|168608.9|168478.9|530
1599801000000|2020-09-11 05:10:00|168651.2|168521.2|168603.9|168473.9|168662.7|168532.7|168519.7|168389.7|520
1599801300000|2020-09-11 05:15:00|168606.5|168476.5|168539.6|168409.6|168616.7|168486.7|168535.1|168405.1|568
1599801600000|2020-09-11 05:20:00|168538.4|168408.4|168555.3|168425.3|168574.6|168444.6|168525.4|168395.4|360
1599801900000|2020-09-11 05:25:00|168553.2|168423.2|168547.6|168417.6|168569.5|168439.5|168535.6|168405.6|324
1599802200000|2020-09-11 05:30:00|168547.9|168417.9|168524.2|168394.2|168567.9|168437.9|168518.5|168388.5|444
1599802500000|2020-09-11 05:35:00|168522.3|168392.3|168514.5|168384.5|168540|168410|168501.5|168371.5|380
1599802800000|2020-09-11 05:40:00|168514.8|168384.8|168523.5|168393.5|168578.9|168448.9|168506.8|168376.8|446
1599803100000|2020-09-11 05:45:00|168524.3|168394.3|168533.2|168403.2|168550.1|168437.7|168501.9|168383.8|381
1599803400000|2020-09-11 05:50:00|168530.1|168400.1|168507.8|168377.8|168550.9|168440|168497.9|168367.9|438
1599803700000|2020-09-11 05:55:00|168508.6|168378.6|168493.3|168363.3|168516.5|168386.5|168478|168348|425
1599804000000|2020-09-11 06:00:00|168483.4|168353.4|168468.9|168338.9|168502.4|168372.4|168447.1|168317.1|620
1599804300000|2020-09-11 06:05:00|168467.2|168337.2|168456.3|168326.3|168542.8|168430|168455.5|168325.5|629
1599804600000|2020-09-11 06:10:00|168455.6|168325.6|168261.2|168131.2|168463.7|168333.7|168142.8|168012.8|824
1599804900000|2020-09-11 06:15:00|168274.4|168144.4|168209.4|168079.4|168315.4|168185.4|168154.8|168024.8|744
1599805200000|2020-09-11 06:20:00|168204.2|168074.2|168220.5|168130.5|168310.9|168188.2|168149.5|168032.4|729
1599805500000|2020-09-11 06:25:00|168221.7|168131.7|168218.9|168128.9|168300.3|168178.7|168152.3|168048.3|649
1599805800000|2020-09-11 06:30:00|168219.1|168129.1|168180.5|168090.5|168240.3|168150.3|168064.3|167974.3|615
1599806100000|2020-09-11 06:35:00|168179.9|168089.9|168177.9|168087.9|168251.7|168161.7|168150.7|168060.7|637
1599806400000|2020-09-11 06:40:00|168177.3|168087.3|168217.5|168127.5|168282.4|168192.4|168176.2|168086.2|701
1599806700000|2020-09-11 06:45:00|168217.7|168127.7|168272.4|168182.4|168292.8|168202.8|168202.7|168112.7|722
1599807000000|2020-09-11 06:50:00|168273.3|168183.3|168222|168132|168276.4|168186.4|168204.3|168093.7|750
1599807300000|2020-09-11 06:55:00|168226.1|168136.1|168220.6|168130.6|168245.6|168155.6|168212.8|168101.2|736
1599807600000|2020-09-11 07:00:00|168226.4|168096.4|167947.9|167857.9|168239.8|168147.1|167941.9|167851.9|716
1599807900000|2020-09-11 07:05:00|167947.8|167857.8|167870.8|167780.8|168131.2|168041.2|167850.3|167760.3|711
1599808200000|2020-09-11 07:10:00|167868.8|167778.8|167893.2|167803.2|168058.6|167968.6|167863|167773|918
1599808500000|2020-09-11 07:15:00|167891.5|167801.5|167859.9|167769.9|168056.7|167966.7|167805.1|167715.1|787
1599808800000|2020-09-11 07:20:00|167860.3|167770.3|167687.9|167597.9|167877.9|167787.9|167653.7|167563.7|808
1599809100000|2020-09-11 07:25:00|167687|167597|167878.3|167788.3|167880.1|167790.1|167604.7|167514.7|800
1599809400000|2020-09-11 07:30:00|167877.6|167787.6|167962.2|167872.2|167985.2|167874.2|167698.6|167608.6|785
1599809700000|2020-09-11 07:35:00|167961.7|167871.7|167847.3|167757.3|167971.2|167881.2|167845.5|167755.5|719
1599810000000|2020-09-11 07:40:00|167847.7|167757.7|167858.7|167768.7|167972.3|167882.3|167799.1|167709.1|721
1599810300000|2020-09-11 07:45:00|167858.3|167768.3|167930.5|167840.5|167935.9|167845.9|167843.1|167753.1|623
1599810600000|2020-09-11 07:50:00|167930.6|167840.6|167835.3|167745.3|167960.6|167870.6|167817.7|167727.7|646
1599810900000|2020-09-11 07:55:00|167835.5|167745.5|167786.5|167696.5|167971.8|167881.8|167786.4|167696.4|909
1599811200000|2020-09-11 08:00:00|167787.3|167697.3|167628.2|167538.2|167799.5|167709.5|167593.7|167503.7|945
1599811500000|2020-09-11 08:05:00|167627.9|167537.9|167514.5|167424.5|167642.4|167552.4|167511.6|167421.6|682
1599811800000|2020-09-11 08:10:00|167514.9|167424.9|167505.2|167415.2|167520.1|167430.1|167459.1|167369.1|573
1599812100000|2020-09-11 08:15:00|167509.2|167419.2|167437.7|167347.7|167532.3|167442.3|167433.6|167343.6|613
1599812400000|2020-09-11 08:20:00|167433.7|167343.7|167535.2|167445.2|167546|167456|167424.2|167334.2|650
1599812700000|2020-09-11 08:25:00|167536.1|167446.1|167625|167535|167627.1|167537.1|167524.2|167434.2|547
1599813000000|2020-09-11 08:30:00|167624.9|167534.9|167585.4|167495.4|167628|167538|167567.1|167477.1|755
1599813300000|2020-09-11 08:35:00|167585.2|167495.2|167512.8|167382.8|167615.2|167525.2|167464.1|167366.5|936
1599813600000|2020-09-11 08:40:00|167493.1|167403.1|167395.1|167305.1|167499.3|167409.3|167330.7|167240.7|760
1599813900000|2020-09-11 08:45:00|167393.7|167303.7|167418.5|167328.5|167432|167342|167381.6|167291.6|671
1599814200000|2020-09-11 08:50:00|167421.6|167331.6|167379.1|167289.1|167446.3|167356.3|167320.7|167230.7|638
1599814500000|2020-09-11 08:55:00|167379.7|167289.7|167545.8|167455.8|167592.3|167502.3|167376|167286|839
1599814800000|2020-09-11 09:00:00|167550.5|167460.5|167663.3|167573.3|167728.2|167625.8|167550.5|167460.5|933
1599815100000|2020-09-11 09:05:00|167663.6|167573.6|167550.4|167460.4|167666.7|167576.7|167462.7|167372.7|889
1599815400000|2020-09-11 09:10:00|167551.4|167461.4|167360.8|167270.8|167551.7|167461.7|167346.9|167256.9|770
1599815700000|2020-09-11 09:15:00|167361.7|167271.7|167565.4|167475.4|167577.4|167487.4|167352.3|167262.3|760
1599816000000|2020-09-11 09:20:00|167563.3|167473.3|167457.8|167367.8|167619.5|167529.5|167380.2|167290.2|748
1599816300000|2020-09-11 09:25:00|167481.5|167391.5|167643.5|167553.5|167664.8|167574.8|167481.5|167391.5|751
1599816600000|2020-09-11 09:30:00|167641|167551|167595.6|167505.6|167642.8|167552.8|167504.3|167414.3|772
1599816900000|2020-09-11 09:35:00|167595.7|167505.7|167567.3|167477.3|167617.7|167527.7|167558.5|167468.5|716
1599817200000|2020-09-11 09:40:00|167567.5|167477.5|167574.6|167484.6|167576.2|167486.2|167494.5|167404.5|660
1599817500000|2020-09-11 09:45:00|167574.2|167484.2|167631.3|167541.3|167646.5|167556.5|167538.7|167448.7|619
1599817800000|2020-09-11 09:50:00|167625.8|167535.8|167733.4|167643.4|167769.9|167679.9|167622.5|167532.5|880
1599818100000|2020-09-11 09:55:00|167735.8|167645.8|167870.6|167780.6|167889.8|167799.8|167720.5|167630.5|666
1599818400000|2020-09-11 10:00:00|167872.3|167782.3|167747.9|167657.9|167876.2|167786.2|167747.9|167657.9|777
1599818700000|2020-09-11 10:05:00|167747.7|167657.7|167750.5|167660.5|167770.5|167680.5|167742.9|167652.9|608
1599819000000|2020-09-11 10:10:00|167750.1|167660.1|167766.6|167676.6|167774.2|167684.2|167729.7|167639.7|660
1599819300000|2020-09-11 10:15:00|167769.1|167679.1|167651.7|167561.7|167904.7|167814.7|167592.9|167502.9|722
1599819600000|2020-09-11 10:20:00|167636.1|167546.1|167597.8|167507.8|167636.1|167546.1|167470|167380|733
1599819900000|2020-09-11 10:25:00|167598|167508|167494.5|167404.5|167617.6|167527.6|167430.7|167340.7|800
1599820200000|2020-09-11 10:30:00|167494|167404|167587.3|167497.3|167592.9|167502.9|167447.7|167357.7|693
1599820500000|2020-09-11 10:35:00|167587.2|167497.2|167357.3|167267.3|167588.2|167498.2|167353.3|167263.3|780
1599820800000|2020-09-11 10:40:00|167357|167267|167289|167199|167427.1|167337.1|167286.4|167196.4|770
1599821100000|2020-09-11 10:45:00|167289.6|167199.6|167373.9|167283.9|167496.5|167406.5|167284.5|167194.5|751
1599821400000|2020-09-11 10:50:00|167373.7|167283.7|167430.7|167340.7|167435.5|167345.5|167277.4|167187.4|623
1599821700000|2020-09-11 10:55:00|167431.8|167341.8|167331.1|167241.1|167454.5|167364.5|167326.4|167236.4|586
1599822000000|2020-09-11 11:00:00|167330.8|167240.8|167420|167330|167427.6|167337.6|167322.2|167232.2|593
1599822300000|2020-09-11 11:05:00|167418.3|167328.3|167474.3|167384.3|167537.1|167447.1|167359.7|167269.7|761
1599822600000|2020-09-11 11:10:00|167471.9|167381.9|167438.8|167348.8|167480.8|167390.8|167382.8|167292.8|791
1599822900000|2020-09-11 11:15:00|167439.7|167349.7|167380.6|167290.6|167451.2|167361.2|167379.8|167289.8|714
1599823200000|2020-09-11 11:20:00|167380.9|167290.9|167452|167362|167460.9|167370.9|167376.1|167286.1|576
1599823500000|2020-09-11 11:25:00|167452.5|167362.5|167681|167591|167685.8|167595.8|167451|167361|840
1599823800000|2020-09-11 11:30:00|167680.9|167590.9|167565.6|167475.6|167680.9|167590.9|167550.9|167460.9|739
1599824100000|2020-09-11 11:35:00|167565.8|167475.8|167630.8|167540.8|167633.9|167543.9|167509.7|167419.7|724
1599824400000|2020-09-11 11:40:00|167630.4|167540.4|167821.4|167731.4|167824.6|167734.6|167609.9|167519.9|696
1599824700000|2020-09-11 11:45:00|167817.8|167727.8|167729.9|167639.9|167823.2|167733.2|167699.3|167609.3|683
1599825000000|2020-09-11 11:50:00|167729.4|167639.4|167624.4|167534.4|167740.4|167650.4|167610.1|167520.1|684
1599825300000|2020-09-11 11:55:00|167627.6|167537.6|167735.1|167645.1|167735.3|167645.3|167623.1|167533.1|707
1599825600000|2020-09-11 12:00:00|167737.8|167647.8|167644.7|167554.7|167737.8|167647.8|167614.4|167524.4|768
1599825900000|2020-09-11 12:05:00|167642.4|167552.4|167565.7|167475.7|167645|167555|167532.5|167442.5|739
1599826200000|2020-09-11 12:10:00|167572.4|167482.4|167518.4|167428.4|167587.5|167497.5|167512.1|167422.1|784
1599826500000|2020-09-11 12:15:00|167518.3|167428.3|167549.3|167459.3|167549.3|167459.3|167483.5|167393.5|679
1599826800000|2020-09-11 12:20:00|167551.9|167461.9|167618.7|167528.7|167621.5|167531.5|167522.9|167432.9|756
1599827100000|2020-09-11 12:25:00|167625|167535|167731.1|167601.1|167774.5|167684.5|167617.8|167527.8|759
1599827400000|2020-09-11 12:30:00|167732.2|167602.2|167709.8|167619.8|167772.7|167629.4|167593.3|167503.3|781
1599827700000|2020-09-11 12:35:00|167707.5|167617.5|167812.8|167722.8|167845.7|167755.7|167658.3|167568.3|951
1599828000000|2020-09-11 12:40:00|167812.3|167722.3|167810.7|167720.7|167859.9|167769.9|167791.9|167701.9|735
1599828300000|2020-09-11 12:45:00|167810.6|167720.6|167798.3|167708.3|167852.2|167762.2|167784.3|167694.3|747
1599828600000|2020-09-11 12:50:00|167798.6|167708.6|167706.6|167616.6|167801.9|167711.9|167678.6|167588.6|787
1599828900000|2020-09-11 12:55:00|167706.9|167616.9|167585.3|167495.3|167706.9|167616.9|167577|167487|721
1599829200000|2020-09-11 13:00:00|167589.6|167499.6|167667.6|167577.6|167684.1|167594.1|167589.6|167499.6|820
1599829500000|2020-09-11 13:05:00|167665.7|167575.7|167579|167489|167672.6|167582.6|167579|167489|750
1599829800000|2020-09-11 13:10:00|167575.7|167485.7|167411.8|167321.8|167587.6|167497.6|167403.8|167313.8|900
1599830100000|2020-09-11 13:15:00|167412.6|167322.6|167407.6|167317.6|167462|167372|167405.3|167315.3|769
1599830400000|2020-09-11 13:20:00|167408.5|167318.5|167376.6|167286.6|167458.4|167368.4|167373.9|167283.9|768
1599830700000|2020-09-11 13:25:00|167376.7|167286.7|167209.1|167119.1|167378.5|167288.5|167179.8|167089.8|824
1599831000000|2020-09-11 13:30:00|167209.3|167119.3|167369.7|167279.7|167402.9|167312.9|167123.5|167033.5|1019
1599831300000|2020-09-11 13:35:00|167369.9|167279.9|167353.3|167263.3|167505.8|167415.8|167334.2|167244.2|1106
1599831600000|2020-09-11 13:40:00|167353.8|167263.8|167459.9|167369.9|167479.5|167389.5|167351.4|167261.4|993
1599831900000|2020-09-11 13:45:00|167460|167370|167300.6|167210.6|167460.1|167370.1|167299.7|167209.7|1016
1599832200000|2020-09-11 13:50:00|167299.3|167209.3|167225.5|167135.5|167317.1|167227.1|167203.7|167113.7|1030
1599832500000|2020-09-11 13:55:00|167230.4|167140.4|167327|167237|167327.9|167237.9|167216.3|167126.3|906
1599832800000|2020-09-11 14:00:00|167331.2|167241.2|167417.9|167327.9|167451.4|167361.4|167318.4|167228.4|1042
1599833100000|2020-09-11 14:05:00|167412.4|167322.4|167609.1|167519.1|167609.1|167519.1|167405.4|167315.4|957
1599833400000|2020-09-11 14:10:00|167628.5|167538.5|167577.1|167487.1|167802.1|167712.1|167560.8|167470.8|1000
1599833700000|2020-09-11 14:15:00|167575.4|167485.4|167580.1|167490.1|167645.5|167555.5|167530.6|167440.6|982
1599834000000|2020-09-11 14:20:00|167581.6|167491.6|167651.8|167561.8|167665.3|167575.3|167574|167484|986
1599834300000|2020-09-11 14:25:00|167652.2|167562.2|167711.8|167621.8|167750.1|167660.1|167650.8|167560.8|953
1599834600000|2020-09-11 14:30:00|167709.9|167619.9|167656.2|167566.2|167746.4|167656.4|167550.8|167460.8|908
1599834900000|2020-09-11 14:35:00|167656.8|167566.8|167605.6|167515.6|167661.1|167571.1|167583.1|167493.1|953
1599835200000|2020-09-11 14:40:00|167606.5|167516.5|167640.6|167550.6|167693.3|167603.3|167596.4|167506.4|999
1599835500000|2020-09-11 14:45:00|167640.7|167550.7|167602.6|167512.6|167746.1|167656.1|167597.5|167507.5|908
1599835800000|2020-09-11 14:50:00|167604.9|167514.9|167502.7|167412.7|167628.4|167538.4|167496.3|167406.3|859
1599836100000|2020-09-11 14:55:00|167502.6|167412.6|167413.8|167323.8|167509.3|167419.3|167354.9|167264.9|870
1599836400000|2020-09-11 15:00:00|167425.3|167335.3|167374.2|167284.2|167443.6|167353.6|167365.4|167275.4|912
1599836700000|2020-09-11 15:05:00|167374.8|167284.8|167361.6|167271.6|167388.4|167298.4|167336.3|167246.3|796
1599837000000|2020-09-11 15:10:00|167361.4|167271.4|167297|167207|167370.8|167280.8|167281.6|167191.6|688
1599837300000|2020-09-11 15:15:00|167303.7|167213.7|167321|167231|167349.3|167259.3|167291.2|167201.2|938
1599837600000|2020-09-11 15:20:00|167321.7|167231.7|167366.2|167276.2|167371.4|167281.4|167294|167204|952
1599837900000|2020-09-11 15:25:00|167366.3|167276.3|167316.3|167226.3|167367.5|167277.5|167293.3|167203.3|784
1599838200000|2020-09-11 15:30:00|167316.8|167226.8|167294|167204|167430.5|167340.5|167285.3|167195.3|767
1599838500000|2020-09-11 15:35:00|167295.1|167205.1|167302|167212|167322.8|167232.8|167294.5|167204.5|705
1599838800000|2020-09-11 15:40:00|167301.8|167211.8|167344|167254|167377.5|167287.5|167295.6|167205.6|869
1599839100000|2020-09-11 15:45:00|167344.4|167254.4|167521.8|167431.8|167606.2|167516.2|167275.5|167185.5|877
1599839400000|2020-09-11 15:50:00|167516.5|167426.5|167519.4|167429.4|167529.6|167439.6|167471.8|167381.8|734
1599839700000|2020-09-11 15:55:00|167520.2|167430.2|167488.1|167398.1|167522.6|167432.6|167475.8|167385.8|648
1599840000000|2020-09-11 16:00:00|167488|167398|167388.1|167298.1|167497.9|167407.9|167324.7|167234.7|812
1599840300000|2020-09-11 16:05:00|167392.1|167302.1|167380|167290|167414.6|167324.6|167336.8|167246.8|720
1599840600000|2020-09-11 16:10:00|167382.4|167292.4|167386.5|167296.5|167393.4|167303.4|167368.3|167278.3|699
1599840900000|2020-09-11 16:15:00|167386.2|167296.2|167244.2|167154.2|167398|167308|167244.2|167154.2|762
1599841200000|2020-09-11 16:20:00|167246.9|167156.9|167234.9|167144.9|167256.1|167166.1|167186.3|167096.3|763
1599841500000|2020-09-11 16:25:00|167237.6|167147.6|167261.1|167171.1|167263.4|167173.4|167230.9|167140.9|596
1599841800000|2020-09-11 16:30:00|167259.2|167169.2|167464.2|167374.2|167474.5|167384.5|167258.5|167168.5|841
1599842100000|2020-09-11 16:35:00|167462.8|167372.8|167418.1|167328.1|167465.6|167375.6|167404.1|167314.1|654
1599842400000|2020-09-11 16:40:00|167418.6|167328.6|167455|167365|167498.2|167408.2|167401.3|167311.3|767
1599842700000|2020-09-11 16:45:00|167455.3|167365.3|167453.5|167363.5|167476.7|167386.7|167409.3|167319.3|732
1599843000000|2020-09-11 16:50:00|167454.8|167364.8|167295.5|167205.5|167456.3|167366.3|167272|167182|691
1599843300000|2020-09-11 16:55:00|167295.1|167205.1|167441.3|167351.3|167452|167362|167293.2|167203.2|737
1599843600000|2020-09-11 17:00:00|167439.9|167349.9|167377.1|167287.1|167439.9|167349.9|167359.9|167269.9|705
1599843900000|2020-09-11 17:05:00|167376.2|167286.2|167566.5|167476.5|167581.2|167491.2|167376.2|167286.2|769
1599844200000|2020-09-11 17:10:00|167566.9|167476.9|167652.5|167562.5|167660.4|167570.4|167559.3|167469.3|647
1599844500000|2020-09-11 17:15:00|167652.3|167562.3|167586.3|167496.3|167654.9|167564.9|167435.4|167345.4|907
1599844800000|2020-09-11 17:20:00|167585.7|167495.7|167606.1|167516.1|167668|167578|167575.1|167485.1|710
1599845100000|2020-09-11 17:25:00|167606.3|167516.3|167702.9|167612.9|167790.4|167700.4|167577.7|167487.7|825
1599845400000|2020-09-11 17:30:00|167702.8|167612.8|167771.7|167681.7|167840.8|167750.8|167585.1|167495.1|877
1599845700000|2020-09-11 17:35:00|167772.8|167682.8|167734.3|167644.3|167877.3|167787.3|167661.4|167571.4|845
1599846000000|2020-09-11 17:40:00|167731|167641|167843.1|167753.1|167848.7|167758.7|167731|167641|822
1599846300000|2020-09-11 17:45:00|167841.9|167751.9|167817.6|167727.6|167861.3|167771.3|167757.8|167667.8|772
1599846600000|2020-09-11 17:50:00|167816.4|167726.4|167846.1|167756.1|167877.9|167787.9|167790.7|167700.7|760
1599846900000|2020-09-11 17:55:00|167846.4|167756.4|167812.7|167722.7|167881.2|167791.2|167807.1|167717.1|675
1599847200000|2020-09-11 18:00:00|167809.2|167719.2|167755.4|167665.4|167826.3|167736.3|167755|167665|677
1599847500000|2020-09-11 18:05:00|167755|167665|167629.8|167539.8|167763.6|167673.6|167590.3|167500.3|712
1599847800000|2020-09-11 18:10:00|167629.5|167539.5|167591|167501|167631.3|167541.3|167569.1|167479.1|613
1599848100000|2020-09-11 18:15:00|167594.2|167504.2|167635.7|167545.7|167642.8|167552.8|167590.5|167500.5|581
1599848400000|2020-09-11 18:20:00|167635.3|167545.3|167601.8|167511.8|167654.3|167564.3|167590.4|167493.9|576
1599848700000|2020-09-11 18:25:00|167601.5|167511.5|167631.6|167541.6|167653.5|167554.7|167599.6|167509.6|517
1599849000000|2020-09-11 18:30:00|167631.4|167541.4|167592.2|167502.2|167632.8|167542.8|167577.7|167487.7|716
1599849300000|2020-09-11 18:35:00|167592.4|167502.4|167432.8|167342.8|167599|167509|167421|167331|769
1599849600000|2020-09-11 18:40:00|167433.1|167343.1|167528.5|167438.5|167583.8|167473.7|167421.2|167331.2|800
1599849900000|2020-09-11 18:45:00|167528.4|167438.4|167553.2|167463.2|167557.6|167467.6|167526.8|167436.8|717
1599850200000|2020-09-11 18:50:00|167553.8|167463.8|167446.2|167356.2|167572.2|167469.1|167443.9|167353.9|757
1599850500000|2020-09-11 18:55:00|167444.8|167354.8|167525|167435|167588.8|167458.8|167428.2|167338.2|723
1599850800000|2020-09-11 19:00:00|167539.3|167449.3|167571.8|167441.8|167585.6|167455.6|167533.5|167403.5|669
1599851100000|2020-09-11 19:05:00|167571|167441|167597.4|167467.4|167597.9|167467.9|167555.9|167425.9|582
1599851400000|2020-09-11 19:10:00|167597.9|167467.9|167543.3|167453.3|167604.3|167480.5|167529.7|167419.7|616
1599851700000|2020-09-11 19:15:00|167543.8|167453.8|167470.7|167380.7|167543.8|167453.8|167458.2|167360.8|696
1599852000000|2020-09-11 19:20:00|167470.8|167380.8|167390.3|167260.3|167484.7|167394.7|167355.2|167225.2|752
1599852300000|2020-09-11 19:25:00|167389.9|167259.9|167464.9|167334.9|167522.5|167416.8|167370.5|167259.9|675
1599852600000|2020-09-11 19:30:00|167464|167334|167416.9|167286.9|167466.2|167356|167313.4|167183.4|679
1599852900000|2020-09-11 19:35:00|167417.7|167287.7|167558.1|167428.1|167563.4|167433.4|167392.6|167281.7|611
1599853200000|2020-09-11 19:40:00|167558.7|167428.7|167505.3|167415.3|167569.6|167459.5|167488.8|167398.8|555
1599853500000|2020-09-11 19:45:00|167510.2|167420.2|167514.4|167424.4|167522.6|167432.6|167500.4|167410.4|563
1599853800000|2020-09-11 19:50:00|167514|167424|167557.7|167427.7|167575.4|167452.8|167501.8|167411.8|526
1599854100000|2020-09-11 19:55:00|167560.1|167430.1|167555|167425|167569.8|167450.2|167507|167406.1|485
1599854400000|2020-09-11 20:00:00|167557.7|167427.7|167561.7|167431.7|167578|167448|167552.5|167422.5|402
1599854700000|2020-09-11 20:05:00|167563.8|167433.8|167565.8|167435.8|167587.5|167457.5|167533.3|167403.3|338
1599855000000|2020-09-11 20:10:00|167566|167436|167613.9|167483.9|167619.3|167489.3|167547.5|167417.5|318
1599855300000|2020-09-11 20:15:00|167613.5|167483.5|167672.7|167542.7|167683.9|167553.9|167612.9|167482.9|234
1599855600000|2020-09-11 20:20:00|167667.9|167537.9|167627.5|167497.5|167691.7|167561.7|167627.5|167497.5|128
1599855900000|2020-09-11 20:25:00|167628.2|167498.2|167597.5|167467.5|167802.5|167672.5|167492|167262.8|383
1599856200000|2020-09-11 20:30:00|167587.9|167457.9|167588.5|167458.5|167611.2|167481.2|167554.5|167424.5|192
1599856500000|2020-09-11 20:35:00|167570|167440|167666.4|167536.4|167678|167548|167563.5|167433.5|260
1599856800000|2020-09-11 20:40:00|167666.3|167536.3|167752.6|167622.6|167780.3|167650.3|167666.3|167536.3|292
1599857100000|2020-09-11 20:45:00|167754.2|167624.2|167637.6|167507.6|167770.6|167640.6|167622.9|167383.5|244
1599857400000|2020-09-11 20:50:00|167638.7|167508.7|167667.1|167404.1|167726|167530.3|167616|167395.3|238
1599857700000|2020-09-11 20:55:00|167677.8|167414.8|167610.4|167363.7|167699.1|167507.6|167546.6|167283.6|234
1600027200000|2020-09-13 20:00:00|167658.8|167340.8|167658.8|167340.8|167658.8|167340.8|167658.8|167340.8|1
1600029900000|2020-09-13 20:45:00|167642.4|167324.4|167615|167297|167658.8|167340.8|167615|167297|18
1600030200000|2020-09-13 20:50:00|167658.8|167340.8|167615|167297|167658.8|167340.8|167615|167297|13
1600030500000|2020-09-13 20:55:00|167654.7|167336.7|167563.4|167245.4|167658.8|167340.8|167563.4|167245.4|12
1600030800000|2020-09-13 21:00:00|167538.4|167270.4|167652.4|167384.4|167750.4|167482.4|167538.4|167270.4|27
1600031100000|2020-09-13 21:05:00|167649.9|167386.9|167631.3|167368.3|167660.4|167397.4|167510.4|167247.4|44
1600031400000|2020-09-13 21:10:00|167675.6|167412.6|167707.7|167307.7|167751.5|167421.9|167537.4|167190.9|121
1600031700000|2020-09-13 21:15:00|167713.3|167313.3|167714.4|167314.4|167732.3|167332.3|167660.5|167260.5|134
1600032000000|2020-09-13 21:20:00|167716.6|167316.6|167735|167335|167737.4|167337.4|167700.9|167300.9|68
1600032300000|2020-09-13 21:25:00|167731.1|167331.1|167716|167316|167744.5|167344.5|167700.9|167300.9|93
1600032600000|2020-09-13 21:30:00|167723.5|167323.5|167775.3|167375.3|167825.2|167425.2|167638|167238|285
1600032900000|2020-09-13 21:35:00|167781.4|167381.4|167718.8|167318.8|167822.6|167422.6|167581.9|167181.9|202
1600033200000|2020-09-13 21:40:00|167741.4|167341.4|167719|167319|167744.9|167344.9|167622.6|167222.6|95
1600033500000|2020-09-13 21:45:00|167731.1|167331.1|167711.4|167311.4|167732.2|167332.2|167576.5|167176.5|84
1600033800000|2020-09-13 21:50:00|167708.7|167308.7|167668|167268|167731.8|167331.8|167580.8|167180.8|127
1600034100000|2020-09-13 21:55:00|167696|167296|167725.3|167325.3|167762.1|167362.1|167581|167181|92
1600034400000|2020-09-13 22:00:00|167725.1|167325.1|167577.2|167177.2|167725.1|167325.1|167513.7|167113.7|411
1600034700000|2020-09-13 22:05:00|167577.4|167177.4|167574.1|167174.1|167603.5|167203.5|167512.2|167112.2|1059
1600035000000|2020-09-13 22:10:00|167565.9|167165.9|167470.5|167070.5|167597.7|167197.7|167440.6|167040.6|866
1600035300000|2020-09-13 22:15:00|167499.8|167099.8|167493.3|167093.3|167606.9|167206.9|167438.8|167038.8|1005
1600035600000|2020-09-13 22:20:00|167472.6|167072.6|167482.9|167082.9|167577.4|167177.4|167438.2|167038.2|1125
1600035900000|2020-09-13 22:25:00|167524.1|167124.1|167453|167053|167571.1|167171.1|167400.8|167000.8|1104
1600036200000|2020-09-13 22:30:00|167453.8|167053.8|167464.2|167064.2|167560.6|167160.6|167396|166996|903
1600036500000|2020-09-13 22:35:00|167463.9|167063.9|167459.1|167059.1|167550.8|167150.8|167352.4|166952.4|746
1600036800000|2020-09-13 22:40:00|167459|167059|167374.6|166974.6|167527.3|167127.3|167339.2|166939.2|343
1600037100000|2020-09-13 22:45:00|167381|166981|167475.4|167075.4|167571.7|167171.7|167250.3|166850.3|388
1600037400000|2020-09-13 22:50:00|167472.9|167072.9|167416.7|167016.7|167568|167168|167315|166915|376
1600037700000|2020-09-13 22:55:00|167416.4|167016.4|167530.9|167130.9|167565.6|167165.6|167261|166891|348
1600038000000|2020-09-13 23:00:00|167533.2|167133.2|167503.2|167103.2|167551.8|167151.8|167425.2|167025.2|503
1600038300000|2020-09-13 23:05:00|167499.4|167099.4|167444.4|167044.4|167521|167121|167367.1|166967.1|1047
1600038600000|2020-09-13 23:10:00|167450.6|167050.6|167480.5|167080.5|167500.2|167100.2|167413.6|167013.6|1139
1600038900000|2020-09-13 23:15:00|167483.2|167083.2|167492.6|167092.6|167524.9|167124.9|167396.5|166996.5|1165
1600039200000|2020-09-13 23:20:00|167499|167099|167481.5|167081.5|167509.8|167109.8|167420.1|167020.1|1150
1600039500000|2020-09-13 23:25:00|167491.3|167091.3|167472.6|167072.6|167498.6|167098.6|167459.2|167066.1|1141
1600039800000|2020-09-13 23:30:00|167471.4|167071.4|167492.6|167092.6|167538.3|167138.3|167384.2|166984.2|1187
1600040100000|2020-09-13 23:35:00|167484.9|167084.9|167508.9|167108.9|167535.3|167135.3|167447.9|167047.9|1195
1600040400000|2020-09-13 23:40:00|167514.9|167114.9|167469.6|167069.6|167530.4|167130.4|167422.4|167022.4|1193
1600040700000|2020-09-13 23:45:00|167484.3|167084.3|167480.2|167080.2|167524.4|167124.4|167277.7|166898.9|1189
1600041000000|2020-09-13 23:50:00|167481.3|167081.3|167489.2|167089.2|167530.4|167130.4|167423.8|167023.8|1191
1600041300000|2020-09-13 23:55:00|167492.5|167092.5|167491.9|167091.9|167514.5|167114.5|167322.3|166922.3|1160
1600041600000|2020-09-14 00:00:00|167492.1|167092.1|167500.8|167100.8|167610.3|167210.3|167408.6|167020.5|1059
1600041900000|2020-09-14 00:05:00|167502|167102|167418.9|167129.1|167536.9|167139.4|167286.5|166886.5|885
1600042200000|2020-09-14 00:10:00|167422.8|167122.7|167434.3|167117.8|167465.2|167152.9|167396.6|167059.3|499
1600042500000|2020-09-14 00:15:00|167450.6|167101.9|167465.5|167148.3|167527.3|167219.4|167423.2|167079.4|458
1600042800000|2020-09-14 00:20:00|167471.2|167149.5|167459.9|167154|167529.3|167228.3|167435.7|167077.7|292
1600043100000|2020-09-14 00:25:00|167480.7|167148.3|167496|167185.4|167594.6|167296.1|167407.5|167085.4|418
1600043400000|2020-09-14 00:30:00|167496.5|167186.5|167535.7|167214.6|167561.1|167302.6|167432.6|167169.4|564
1600043700000|2020-09-14 00:35:00|167539.6|167214.3|167471.8|167225.2|167562.6|167323.5|167415.4|167161.8|736
1600044000000|2020-09-14 00:40:00|167422.2|167292.2|167404.5|167274.5|167506|167306.2|167400.4|167146.1|440
1600044300000|2020-09-14 00:45:00|167404.4|167274.4|167364.8|167234.8|167485|167315.8|167332.7|167113.7|350
1600044600000|2020-09-14 00:50:00|167371.7|167241.7|167431.4|167200.9|167482.3|167277.5|167364.5|167126.8|325
1600044900000|2020-09-14 00:55:00|167433.6|167203.1|167440.4|167234.6|167490.3|167278.3|167363|167090.2|490
1600045200000|2020-09-14 01:00:00|167438.5|167237|167441.2|167229.7|167477.8|167290.2|167401|167163.6|385
1600045500000|2020-09-14 01:05:00|167440.5|167226.2|167391.7|167155.2|167473.2|167273.4|167309.3|167057.9|508
1600045800000|2020-09-14 01:10:00|167385|167163|167430.8|167223.9|167477.5|167286.6|167308.8|167056|415
1600046100000|2020-09-14 01:15:00|167430.9|167223.6|167410.3|167208.9|167532|167259.1|167302.3|167122.8|399
1600046400000|2020-09-14 01:20:00|167444.8|167208.4|167409.7|167163.4|167519|167254.3|167337.2|167110.9|365
1600046700000|2020-09-14 01:25:00|167411.5|167182.8|167415.4|167195.5|167500.6|167259|167344.9|167111|403
1600047000000|2020-09-14 01:30:00|167417.5|167200.1|167345.3|167119.8|167469.8|167241.6|167296|167081.9|415
1600047300000|2020-09-14 01:35:00|167341.7|167124.5|167242.8|167025.3|167366|167186.5|167190.8|166945.8|620
1600047600000|2020-09-14 01:40:00|167205.9|167075.9|167277.3|167059.8|167332.4|167150.3|167201|166900|449
1600047900000|2020-09-14 01:45:00|167278.1|167051.2|167217.1|167087.1|167324.6|167132.2|167202|166941.4|379
1600048200000|2020-09-14 01:50:00|167250.2|167046.9|167202.5|167072.5|167282.6|167099|167198.5|166910|261
1600048500000|2020-09-14 01:55:00|167207.6|167077.6|167192.3|167062.3|167280.3|167099.9|167187.7|166937.3|347
1600048800000|2020-09-14 02:00:00|167196.7|167066.7|167188.7|167058.7|167242|167088|167181.3|166973.2|378
1600049100000|2020-09-14 02:05:00|167188.8|167058.8|167182.1|167052.1|167243.3|167075.8|167154.2|166964.2|310
1600049400000|2020-09-14 02:10:00|167188.6|167058.6|167180.2|167050.2|167257.8|167099.6|167169.9|166964.6|447
1600049700000|2020-09-14 02:15:00|167168.5|167038.5|167167.3|167037.3|167231.2|167070.6|167150.2|166973|431
1600050000000|2020-09-14 02:20:00|167170.4|167040.4|167174.9|167044.9|167208.1|167078.1|167155.4|167000.4|337
1600050300000|2020-09-14 02:25:00|167175.8|167045.8|167171.2|167041.2|167194.2|167064.2|167117|166988.3|331
1600050600000|2020-09-14 02:30:00|167173.9|167043.9|167260.2|167036.6|167276.7|167110.4|167157.1|166990.5|326
1600050900000|2020-09-14 02:35:00|167223.1|167093.1|167223.1|167093.1|167260.2|167108.4|167199.2|167046.4|363
1600051200000|2020-09-14 02:40:00|167223|167093|167206.3|167076.3|167268.3|167114|167180.6|166996|312
1600051500000|2020-09-14 02:45:00|167205.9|167075.9|167233.3|167103.3|167250.3|167108.8|167195.5|167020.8|278
1600051800000|2020-09-14 02:50:00|167233.5|167103.5|167221.5|167091.5|167233.5|167103.5|167185.3|167024.7|268
1600052100000|2020-09-14 02:55:00|167221.7|167091.7|167205.8|167075.8|167235.2|167094.4|167194.9|167029.8|255
1600052400000|2020-09-14 03:00:00|167201.8|167071.8|167202.9|167072.9|167228|167098|167196.1|167066.1|224
1600052700000|2020-09-14 03:05:00|167205|167075|167205.7|167075.7|167226.7|167096.5|167186.5|167002|234
1600053000000|2020-09-14 03:10:00|167196.9|167066.9|167170.8|167040.8|167216.2|167086.2|167145.1|167015.1|263
1600053300000|2020-09-14 03:15:00|167170.3|167040.3|167063.5|166933.5|167185.8|167055.8|167059.5|166878.7|275
1600053600000|2020-09-14 03:20:00|167093.3|166891.2|167112.3|166982.3|167188|166982.3|167048.5|166821.4|367
1600053900000|2020-09-14 03:25:00|167112.9|166982.9|167116.4|166986.4|167164.4|167002.7|167101.2|166929.6|262
1600054200000|2020-09-14 03:30:00|167117.9|166987.9|167110.7|166980.7|167190.7|166997.5|167091.3|166851.7|292
1600054500000|2020-09-14 03:35:00|167111.3|166981.3|167104.6|166974.6|167161.3|166988.7|167091.4|166897.3|253
1600054800000|2020-09-14 03:40:00|167104.2|166974.2|167111.4|166981.4|167142.4|167013.1|167099.7|166922.6|254
1600055100000|2020-09-14 03:45:00|167126.8|166996.8|167122.1|166992.1|167200|167014.5|167102.3|166844|270
1600055400000|2020-09-14 03:50:00|167121.9|166991.9|167103|166973|167150.2|167019|167097.1|166910.1|253
1600055700000|2020-09-14 03:55:00|167104.7|166974.7|167098.6|166968.6|167170.4|167011.8|167082.9|166889.3|269
1600056000000|2020-09-14 04:00:00|167098.9|166968.9|167114.4|166984.4|167146.6|167004.5|167079.3|166899.8|240
1600056300000|2020-09-14 04:05:00|167108.4|166978.4|167124.7|166994.7|167163.4|167021.2|167102.5|166899|226
1600056600000|2020-09-14 04:10:00|167124.3|166994.3|167116|166986|167188.6|167019.3|167104.5|166896.9|238
1600056900000|2020-09-14 04:15:00|167117.1|166987.1|167103.6|166973.6|167197|166998.7|167103.6|166876|197
1600057200000|2020-09-14 04:20:00|167142.4|166931.5|167159.2|166932.5|167171.8|167009.4|167099.4|166905.8|227
1600057500000|2020-09-14 04:25:00|167158.9|166932.6|167105.9|166975.9|167179.4|166995.2|167101|166892.8|242
1600057800000|2020-09-14 04:30:00|167106.8|166976.8|167098.5|166968.5|167156.2|166987.6|167097.4|166910.4|295
1600058100000|2020-09-14 04:35:00|167100|166970|167147.1|166934.1|167155.5|166987.3|167096|166902|261
1600058400000|2020-09-14 04:40:00|167109.6|166979.6|167047|166917|167157.9|166982.7|167044.8|166889.8|258
1600058700000|2020-09-14 04:45:00|167047.6|166917.6|167073.7|166943.7|167121.9|166974.8|167046.3|166847.4|302
1600059000000|2020-09-14 04:50:00|167076.7|166946.7|167052.7|166922.7|167128.9|166966.4|167051|166910.7|254
1600059300000|2020-09-14 04:55:00|167052.9|166922.9|167096.5|166966.5|167137|166971.1|167049.2|166895|305
1600059600000|2020-09-14 05:00:00|167097.6|166967.6|167046.8|166916.8|167102.7|166991.4|167020.8|166890.8|281
1600059900000|2020-09-14 05:05:00|167050.9|166920.9|167055.5|166925.5|167109.4|166940.8|167041.4|166897.7|243
1600060200000|2020-09-14 05:10:00|167056.7|166926.7|167065.9|166935.9|167080.2|166950.2|167038.4|166908.4|276
1600060500000|2020-09-14 05:15:00|167062.9|166932.9|167046.9|166916.9|167067.9|166937.9|167040.8|166910.8|204
1600060800000|2020-09-14 05:20:00|167036.2|166906.2|167008.5|166878.5|167057.4|166927.4|167001.2|166871.2|261
1600061100000|2020-09-14 05:25:00|167006.1|166876.1|167045.1|166915.1|167046.9|166916.9|166976.9|166846.9|249
1600061400000|2020-09-14 05:30:00|167044|166914|167019.3|166889.3|167044.6|166925|166926.8|166819.1|352
1600061700000|2020-09-14 05:35:00|167016|166886|167022.2|166892.2|167040.5|166910.5|167012.9|166882.9|245
1600062000000|2020-09-14 05:40:00|167021.1|166891.1|167029.8|166899.8|167040.6|166910.6|166999.7|166869.7|291
1600062300000|2020-09-14 05:45:00|167030|166900|166961.2|166831.2|167037.6|166907.6|166957.2|166827.2|263
1600062600000|2020-09-14 05:50:00|166960.6|166830.6|166987|166857|167045.4|166915.4|166960.6|166830.6|340
1600062900000|2020-09-14 05:55:00|166987.9|166857.9|167013.2|166883.2|167017.9|166887.9|166982.3|166852.3|258
1600063200000|2020-09-14 06:00:00|167013.5|166883.5|167017.8|166887.8|167064.3|166934.3|166998.1|166868.1|611
1600063500000|2020-09-14 06:05:00|167017.4|166887.4|166924.8|166794.8|167046.4|166916.4|166921.1|166791.1|535
1600063800000|2020-09-14 06:10:00|166939.9|166809.9|166670|166580|166941.6|166829.8|166670|166578|616
1600064100000|2020-09-14 06:15:00|166676.3|166586.3|166777.7|166647.7|166790.8|166678.8|166662.8|166560.4|585
1600064400000|2020-09-14 06:20:00|166775.4|166645.4|166764.3|166634.3|166910|166798.5|166742.2|166612.2|683
1600064700000|2020-09-14 06:25:00|166760.1|166630.1|166864.1|166774.1|166937.7|166810.2|166725.8|166611.3|623
1600065000000|2020-09-14 06:30:00|166864.7|166774.7|166898.6|166808.6|166971.9|166881.9|166858.4|166768.4|609
1600065300000|2020-09-14 06:35:00|166901.2|166811.2|166890.2|166800.2|166908.9|166818.9|166813.6|166723.6|555
1600065600000|2020-09-14 06:40:00|166891.4|166801.4|166856.7|166766.7|166912.6|166822.6|166837.4|166747.4|564
1600065900000|2020-09-14 06:45:00|166858.9|166768.9|166881.9|166791.9|166956.7|166866.7|166813.5|166723.5|681
1600066200000|2020-09-14 06:50:00|166885.1|166795.1|166932.7|166842.7|167055.6|166965.6|166878.3|166788.3|702
1600066500000|2020-09-14 06:55:00|166932.9|166842.9|166926|166836|166984|166894|166879.2|166789.2|691
1600066800000|2020-09-14 07:00:00|166927.4|166837.4|166781.9|166691.9|166927.4|166837.4|166774.7|166684.7|781
1600067100000|2020-09-14 07:05:00|166769.4|166679.4|166765.3|166675.3|166814.2|166724.2|166675.7|166585.7|700
1600067400000|2020-09-14 07:10:00|166765.4|166675.4|166745.2|166655.2|166853.8|166763.8|166708.8|166618.8|732
1600067700000|2020-09-14 07:15:00|166747.1|166657.1|166800.9|166710.9|166948.5|166858.5|166725.6|166635.6|843
1600068000000|2020-09-14 07:20:00|166799.5|166709.5|166834.7|166744.7|166882.2|166792.2|166799.5|166709.5|625
1600068300000|2020-09-14 07:25:00|166842.5|166752.5|166780.6|166690.6|166940.6|166850.6|166749.2|166659.2|745
1600068600000|2020-09-14 07:30:00|166780.3|166690.3|166771.7|166681.7|166881.2|166791.2|166727.5|166637.5|879
1600068900000|2020-09-14 07:35:00|166773.4|166683.4|166704.5|166614.5|166785.7|166695.7|166672.8|166582.8|768
1600069200000|2020-09-14 07:40:00|166709.5|166619.5|166589.5|166499.5|166709.5|166619.5|166568|166478|681
1600069500000|2020-09-14 07:45:00|166586.8|166496.8|166529.1|166439.1|166625.3|166535.3|166469.4|166379.4|689
1600069800000|2020-09-14 07:50:00|166545.8|166455.8|166386.6|166296.6|166620.5|166530.5|166341.6|166251.6|801
1600070100000|2020-09-14 07:55:00|166386.5|166296.5|166345.5|166255.5|166427.3|166337.3|166242.1|166152.1|759
1600070400000|2020-09-14 08:00:00|166344.9|166254.9|166254.5|166164.5|166404.6|166314.6|166198.6|166108.6|731
1600070700000|2020-09-14 08:05:00|166255.4|166165.4|166302.7|166212.7|166331.8|166241.8|166238.4|166148.4|902
1600071000000|2020-09-14 08:10:00|166302.2|166212.2|166166.6|166076.6|166310.3|166220.3|166163|166073|978
1600071300000|2020-09-14 08:15:00|166165.9|166075.9|166166.1|166076.1|166247.5|166157.5|166141.3|166051.3|691
1600071600000|2020-09-14 08:20:00|166166.6|166076.6|166187.5|166097.5|166252.5|166162.5|166126.5|166036.5|820
1600071900000|2020-09-14 08:25:00|166189.4|166099.4|166226.2|166136.2|166293.9|166203.9|166187.8|166097.8|747
1600072200000|2020-09-14 08:30:00|166227.2|166137.2|166223.4|166133.4|166230.6|166140.6|166199.6|166109.6|696
1600072500000|2020-09-14 08:35:00|166223.5|166133.5|166495.1|166405.1|166558.2|166468.2|166223.5|166133.5|745
1600072800000|2020-09-14 08:40:00|166495.5|166405.5|166525.5|166435.5|166765.3|166675.3|166492.3|166402.3|877
1600073100000|2020-09-14 08:45:00|166528.3|166438.3|166614.6|166524.6|166670.4|166580.4|166528.3|166438.3|925
1600073400000|2020-09-14 08:50:00|166614.2|166524.2|166655.5|166565.5|166678.7|166588.7|166599.6|166509.6|646
1600073700000|2020-09-14 08:55:00|166656|166566|166660.3|166570.3|166699|166609|166611.6|166521.6|875
1600074000000|2020-09-14 09:00:00|166662.6|166572.6|166492.8|166402.8|166672.4|166582.4|166492.8|166402.8|827
1600074300000|2020-09-14 09:05:00|166493.8|166403.8|166499.2|166409.2|166520.8|166430.8|166465.9|166375.9|800
1600074600000|2020-09-14 09:10:00|166499.9|166409.9|166464.1|166374.1|166550.3|166460.3|166463.6|166373.6|695
1600074900000|2020-09-14 09:15:00|166464.4|166374.4|166488.3|166398.3|166514|166424|166311.6|166221.6|911
1600075200000|2020-09-14 09:20:00|166488.6|166398.6|166542.7|166452.7|166557.7|166467.7|166464.4|166374.4|827
1600075500000|2020-09-14 09:25:00|166543.1|166453.1|166653.4|166563.4|166669.3|166579.3|166520.8|166430.8|775
1600075800000|2020-09-14 09:30:00|166652.4|166562.4|166754.6|166664.6|166777.9|166687.9|166640.7|166550.7|769
1600076100000|2020-09-14 09:35:00|166754.1|166664.1|166766.9|166676.9|166841.8|166751.8|166746.7|166656.7|795
1600076400000|2020-09-14 09:40:00|166767.4|166677.4|166940.1|166850.1|166955.6|166865.6|166710.1|166620.1|830
1600076700000|2020-09-14 09:45:00|166940|166850|167103.6|167013.6|167150.4|167060.4|166936.3|166846.3|903
1600077000000|2020-09-14 09:50:00|167104|167014|167054|166964|167120.2|167030.2|166974.9|166884.9|886
1600077300000|2020-09-14 09:55:00|167053.9|166963.9|166891.6|166801.6|167073.7|166983.7|166855|166765|667
1600077600000|2020-09-14 10:00:00|166890.9|166800.9|166915.3|166825.3|166921.8|166831.8|166873|166783|687
1600077900000|2020-09-14 10:05:00|166915.1|166825.1|166807.3|166717.3|166920.4|166830.4|166768.9|166678.9|726
1600078200000|2020-09-14 10:10:00|166807.7|166717.7|166730.7|166640.7|166841.4|166751.4|166677.8|166587.8|735
1600078500000|2020-09-14 10:15:00|166728.1|166638.1|166765.6|166675.6|166806.8|166716.8|166695.3|166605.3|735
1600078800000|2020-09-14 10:20:00|166766.2|166676.2|166888.2|166798.2|166898.8|166808.8|166737.3|166647.3|809
1600079100000|2020-09-14 10:25:00|166885.5|166795.5|166761.8|166671.8|166891.9|166801.9|166681.1|166591.1|835
1600079400000|2020-09-14 10:30:00|166760.5|166670.5|166742.3|166652.3|166767.1|166677.1|166660.7|166570.7|791
1600079700000|2020-09-14 10:35:00|166741.6|166651.6|166829|166739|166925|166835|166740.2|166650.2|773
1600080000000|2020-09-14 10:40:00|166827.8|166737.8|166754.3|166664.3|166833.5|166743.5|166736|166646|726
1600080300000|2020-09-14 10:45:00|166754.4|166664.4|166688|166598|166766.7|166676.7|166671.6|166581.6|763
1600080600000|2020-09-14 10:50:00|166687.7|166597.7|166846.1|166756.1|166853.1|166763.1|166687.7|166597.7|821
1600080900000|2020-09-14 10:55:00|166845.9|166755.9|166824.7|166734.7|166886|166796|166816|166726|724
1600081200000|2020-09-14 11:00:00|166822|166732|166897.8|166807.8|166916|166826|166818.6|166728.6|661
1600081500000|2020-09-14 11:05:00|166897.9|166807.9|166960.5|166870.5|166961.2|166871.2|166841.9|166751.9|678
1600081800000|2020-09-14 11:10:00|166960.4|166870.4|167043.3|166953.3|167126.4|167036.4|166932|166842|624
1600082100000|2020-09-14 11:15:00|167043.6|166953.6|166938.1|166848.1|167050.6|166960.6|166886.9|166796.9|759
1600082400000|2020-09-14 11:20:00|166937.3|166847.3|166828.5|166738.5|166937.9|166847.9|166779.8|166689.8|817
1600082700000|2020-09-14 11:25:00|166829.7|166739.7|166655.5|166565.5|166897.5|166807.5|166653.6|166563.6|808
1600083000000|2020-09-14 11:30:00|166657.5|166567.5|166665.7|166575.7|166728.7|166638.7|166642|166552|746
1600083300000|2020-09-14 11:35:00|166666.3|166576.3|166667|166577|166727.8|166637.8|166621.7|166531.7|761
1600083600000|2020-09-14 11:40:00|166668.9|166578.9|166584.9|166494.9|166703.9|166613.9|166578.3|166488.3|700
1600083900000|2020-09-14 11:45:00|166585.5|166495.5|166584.2|166494.2|166595.3|166505.3|166575|166485|526
1600084200000|2020-09-14 11:50:00|166584.4|166494.4|166576.5|166486.5|166589.8|166499.8|166561.3|166471.3|522
1600084500000|2020-09-14 11:55:00|166576.4|166486.4|166689.9|166599.9|166698|166608|166576.4|166486.4|670
1600084800000|2020-09-14 12:00:00|166689.2|166599.2|166699.8|166609.8|166781.3|166691.3|166669.5|166579.5|801
1600085100000|2020-09-14 12:05:00|166698.6|166608.6|166684.7|166594.7|166743|166653|166665.8|166575.8|633
1600085400000|2020-09-14 12:10:00|166684.2|166594.2|166669.8|166579.8|166692.6|166602.6|166663.4|166573.4|596
1600085700000|2020-09-14 12:15:00|166670.3|166580.3|166705.1|166615.1|166740.1|166650.1|166668.1|166578.1|715
1600086000000|2020-09-14 12:20:00|166704.5|166614.5|166774.4|166684.4|166774.4|166684.4|166649.9|166559.9|836
1600086300000|2020-09-14 12:25:00|166774.5|166684.5|166751.6|166661.6|166774.5|166684.5|166640.5|166550.5|724
1600086600000|2020-09-14 12:30:00|166751.2|166661.2|166967.1|166877.1|167022.8|166932.8|166750.6|166660.6|847
1600086900000|2020-09-14 12:35:00|166952.4|166862.4|166865.6|166775.6|166952.4|166862.4|166777.5|166687.5|834
1600087200000|2020-09-14 12:40:00|166865.4|166775.4|166841.7|166751.7|166908.8|166818.8|166764.5|166674.5|755
1600087500000|2020-09-14 12:45:00|166840.4|166750.4|166796.9|166706.9|166850.6|166760.6|166746.5|166656.5|748
1600087800000|2020-09-14 12:50:00|166791.5|166701.5|166857|166767|166932|166842|166782|166692|911
1600088100000|2020-09-14 12:55:00|166856.7|166766.7|166657.1|166567.1|166859.8|166769.8|166610.6|166520.6|888
1600088400000|2020-09-14 13:00:00|166659.3|166569.3|166643.8|166553.8|166685.4|166595.4|166570|166480|817
1600088700000|2020-09-14 13:05:00|166644|166554|166720.5|166630.5|166767.8|166677.8|166623.9|166533.9|848
1600089000000|2020-09-14 13:10:00|166714.1|166624.1|166752.9|166662.9|166775.7|166685.7|166644.4|166554.4|787
1600089300000|2020-09-14 13:15:00|166751.8|166661.8|166836.7|166746.7|166861.4|166771.4|166710.7|166620.7|788
1600089600000|2020-09-14 13:20:00|166845.9|166755.9|167008.7|166918.7|167116.8|167026.8|166845.9|166755.9|887
1600089900000|2020-09-14 13:25:00|167008.1|166918.1|166948.2|166858.2|167138.2|167048.2|166907.2|166817.2|940
1600090200000|2020-09-14 13:30:00|166947.2|166857.2|167050|166960|167053.8|166963.8|166794.8|166704.8|1009
1600090500000|2020-09-14 13:35:00|167041.1|166951.1|167115.7|167025.7|167148.6|167058.6|167029.4|166939.4|978
1600090800000|2020-09-14 13:40:00|167115.5|167025.5|166957.3|166867.3|167119.4|167029.4|166942.8|166852.8|912
1600091100000|2020-09-14 13:45:00|166956.1|166866.1|167026.8|166936.8|167055|166965|166866.6|166776.6|924
1600091400000|2020-09-14 13:50:00|167026|166936|167005.7|166915.7|167026|166936|166872.2|166782.2|983
1600091700000|2020-09-14 13:55:00|167003.8|166913.8|167265.1|167175.1|167294.5|167204.5|166999.8|166909.8|918
1600092000000|2020-09-14 14:00:00|167263.7|167173.7|167149.2|167059.2|167334.3|167244.3|167092.4|167002.4|997
1600092300000|2020-09-14 14:05:00|167149.7|167059.7|166971.7|166881.7|167174|167084|166952.5|166862.5|981
1600092600000|2020-09-14 14:10:00|166973.3|166883.3|166901.3|166811.3|166974.2|166884.2|166823.4|166733.4|887
1600092900000|2020-09-14 14:15:00|166901.8|166811.8|166612.6|166522.6|166914.7|166824.7|166606|166516|895
1600093200000|2020-09-14 14:20:00|166612.1|166522.1|166570.3|166480.3|166623.9|166533.9|166564.5|166474.5|777
1600093500000|2020-09-14 14:25:00|166571.5|166481.5|166526.3|166436.3|166573.6|166483.6|166407.7|166317.7|748
1600093800000|2020-09-14 14:30:00|166524.9|166434.9|166702.7|166612.7|166708.7|166618.7|166524.6|166434.6|868
1600094100000|2020-09-14 14:35:00|166705.8|166615.8|166954.8|166864.8|166959.5|166869.5|166705.8|166615.8|924
1600094400000|2020-09-14 14:40:00|166956.8|166866.8|166962|166872|167062.7|166972.7|166842.5|166752.5|921
1600094700000|2020-09-14 14:45:00|166956.2|166866.2|166974.5|166884.5|167123.5|167033.5|166920|166830|952
1600095000000|2020-09-14 14:50:00|166974.8|166884.8|166905.5|166815.5|166975.9|166885.9|166827.4|166737.4|840
1600095300000|2020-09-14 14:55:00|166906.9|166816.9|166898.4|166808.4|167144|167054|166889.7|166799.7|970
1600095600000|2020-09-14 15:00:00|166898|166808|166787.4|166697.4|166929.7|166839.7|166756.9|166666.9|953
1600095900000|2020-09-14 15:05:00|166787.3|166697.3|166674.2|166584.2|166807.8|166717.8|166653.9|166529.1|791
1600096200000|2020-09-14 15:10:00|166673.5|166583.5|166698.5|166608.5|166824.9|166734.9|166650.5|166560.5|862
1600096500000|2020-09-14 15:15:00|166697.3|166607.3|166838|166748|166839.7|166749.7|166696.4|166606.4|723
1600096800000|2020-09-14 15:20:00|166839.3|166749.3|166779.3|166689.3|166841.9|166751.9|166700.8|166610.8|693
1600097100000|2020-09-14 15:25:00|166780.2|166690.2|166776.7|166686.7|166823.9|166733.9|166700.9|166610.9|753
1600097400000|2020-09-14 15:30:00|166782.7|166692.7|166769.9|166679.9|166783.7|166693.7|166751.8|166661.8|625
1600097700000|2020-09-14 15:35:00|166769.6|166679.6|166784.4|166694.4|166819.8|166729.8|166762.8|166672.8|720
1600098000000|2020-09-14 15:40:00|166785.4|166695.4|166646.1|166556.1|166789.1|166699.1|166643.6|166553.6|787
1600098300000|2020-09-14 15:45:00|166647.6|166557.6|166830.4|166740.4|166830.6|166740.6|166622.9|166532.9|828
1600098600000|2020-09-14 15:50:00|166829.4|166739.4|166892|166802|166898|166808|166791.6|166701.6|808
1600098900000|2020-09-14 15:55:00|166891.2|166801.2|166886.8|166796.8|166921.5|166831.5|166876.6|166786.6|772
1600099200000|2020-09-14 16:00:00|166885|166795|166876.8|166786.8|166892.8|166802.8|166874.3|166784.3|588
1600099500000|2020-09-14 16:05:00|166876.9|166786.9|166816.2|166726.2|166876.9|166786.9|166802.8|166712.8|586
1600099800000|2020-09-14 16:10:00|166816.1|166726.1|166824.4|166734.4|166830.2|166740.2|166808.1|166718.1|639
1600100100000|2020-09-14 16:15:00|166824.5|166734.5|166696.1|166606.1|166830.5|166740.5|166666.6|166576.6|711
1600100400000|2020-09-14 16:20:00|166696.3|166606.3|166733.9|166643.9|166745|166655|166691.8|166601.8|617
1600100700000|2020-09-14 16:25:00|166735.9|166645.9|166613.4|166523.4|166741.3|166651.3|166591.9|166501.9|642
1600101000000|2020-09-14 16:30:00|166611.2|166521.2|166754.2|166664.2|166754.4|166664.4|166611.2|166521.2|681
1600101300000|2020-09-14 16:35:00|166753.8|166663.8|166752.2|166662.2|166764.1|166674.1|166678.7|166588.7|463
1600101600000|2020-09-14 16:40:00|166749.9|166659.9|166722.3|166632.3|166762.1|166672.1|166684.5|166594.5|550
1600101900000|2020-09-14 16:45:00|166724.9|166634.9|166700.5|166610.5|166724.9|166634.9|166685.8|166595.8|514
1600102200000|2020-09-14 16:50:00|166700.7|166610.7|166777.7|166687.7|166779.3|166689.3|166689|166599|667
1600102500000|2020-09-14 16:55:00|166778.4|166688.4|166750.1|166660.1|166781.9|166691.9|166744.7|166640.2|508
1600102800000|2020-09-14 17:00:00|166750.4|166660.4|166807.1|166677.1|166887.4|166797.4|166750.2|166660.2|643
1600103100000|2020-09-14 17:05:00|166806.8|166676.8|166837.2|166747.2|166863.4|166773.4|166778|166674.4|588
1600103400000|2020-09-14 17:10:00|166837.3|166747.3|166828.7|166738.7|166839.5|166749.5|166817.5|166727.5|443
1600103700000|2020-09-14 17:15:00|166827.7|166737.7|166831|166741|166867.1|166777.1|166824.1|166734.1|661
1600104000000|2020-09-14 17:20:00|166831.2|166741.2|166630.4|166540.4|166839.3|166749.3|166625.4|166522.3|732
1600104300000|2020-09-14 17:25:00|166631.1|166541.1|166636.8|166546.8|166706.3|166616.3|166621.9|166531.9|625
1600104600000|2020-09-14 17:30:00|166636.5|166546.5|166679.4|166589.4|166690.8|166600.8|166618.5|166528.5|647
1600104900000|2020-09-14 17:35:00|166682|166592|166702.4|166572.4|166762.6|166653.9|166635.6|166524.7|659
1600105200000|2020-09-14 17:40:00|166701.8|166571.8|166714.6|166624.6|166729.4|166628|166693.5|166563.5|550
1600105500000|2020-09-14 17:45:00|166711.9|166621.9|166695.2|166565.2|166718.3|166628.3|166669.9|166559.9|600
1600105800000|2020-09-14 17:50:00|166695.7|166565.7|166626.8|166536.8|166701|166599.5|166621.7|166524.7|570
1600106100000|2020-09-14 17:55:00|166627.2|166537.2|166632.9|166542.9|166647|166557|166624.6|166534.6|576
1600106400000|2020-09-14 18:00:00|166632.8|166542.8|166676.3|166546.3|166822.3|166709.9|166631.3|166523.2|750
1600106700000|2020-09-14 18:05:00|166676.9|166546.9|166672.9|166542.9|166680.2|166569.6|166645.3|166531.3|577
1600107000000|2020-09-14 18:10:00|166672.5|166542.5|166648.7|166558.7|166685.9|166579.3|166635.8|166530.4|594
1600107300000|2020-09-14 18:15:00|166648.4|166558.4|166650.7|166520.7|166667.3|166560.2|166614.3|166503.6|548
1600107600000|2020-09-14 18:20:00|166650.9|166520.9|166601.9|166511.9|166654.6|166543.1|166592.7|166488.3|637
1600107900000|2020-09-14 18:25:00|166602.5|166512.5|166647.5|166557.5|166666.7|166566.2|166601.6|166511.6|528
1600108200000|2020-09-14 18:30:00|166648.4|166558.4|166618|166488|166652.2|166560.6|166598.3|166483.8|724
1600108500000|2020-09-14 18:35:00|166616.6|166486.6|166655.6|166525.6|166663.5|166550.3|166594.7|166486.6|658
1600108800000|2020-09-14 18:40:00|166655.7|166525.7|166599.4|166469.4|166655.7|166525.8|166573.9|166458.1|633
1600109100000|2020-09-14 18:45:00|166600.1|166470.1|166605.6|166475.6|166609|166499.4|166570.2|166458.6|497
1600109400000|2020-09-14 18:50:00|166603.8|166473.8|166616.3|166486.3|166616.4|166497.2|166560.7|166457.3|731
1600109700000|2020-09-14 18:55:00|166616.5|166486.5|166630.8|166500.8|166812.1|166682.1|166595.6|166484.4|804
1600110000000|2020-09-14 19:00:00|166628.9|166498.9|166668.4|166538.4|166677.9|166547.9|166628.1|166498.1|680
1600110300000|2020-09-14 19:05:00|166668.5|166538.5|166663.9|166533.9|166680.9|166568.3|166645.5|166515.5|700
1600110600000|2020-09-14 19:10:00|166662.9|166532.9|166679.2|166549.2|166726.5|166596.5|166645.8|166530.4|617
1600110900000|2020-09-14 19:15:00|166679.1|166549.1|166666.9|166536.9|166704|166574|166654.2|166524.2|663
1600111200000|2020-09-14 19:20:00|166667.1|166537.1|166703.9|166573.9|166740|166612.3|166643.5|166530.5|657
1600111500000|2020-09-14 19:25:00|166703.5|166573.5|166696.1|166566.1|166706.2|166592.4|166631.3|166521.3|610
1600111800000|2020-09-14 19:30:00|166700.7|166570.7|166724.7|166594.7|166740.1|166610.1|166681|166551|796
1600112100000|2020-09-14 19:35:00|166724.8|166594.8|166707.7|166577.7|166734.7|166604.7|166672.4|166556.3|732
1600112400000|2020-09-14 19:40:00|166707.1|166577.1|166665|166535|166709.3|166579.3|166657.2|166527.2|663
1600112700000|2020-09-14 19:45:00|166664.6|166534.6|166664.7|166534.7|166669.6|166556.6|166639.2|166520.5|659
1600113000000|2020-09-14 19:50:00|166662.2|166532.2|166647.7|166557.7|166675.5|166564.7|166644.8|166531.5|643
1600113300000|2020-09-14 19:55:00|166648|166558|166840.4|166710.4|166851.9|166721.9|166646.5|166536.3|714
1600113600000|2020-09-14 20:00:00|166840.5|166710.5|166695.4|166565.4|166840.5|166725.2|166681.3|166551.3|512
1600113900000|2020-09-14 20:05:00|166695.1|166565.1|166800.5|166670.5|166822.2|166732.2|166677.5|166565.1|515
1600114200000|2020-09-14 20:10:00|166799.4|166669.4|166803.3|166713.3|166824.3|166718.3|166789.4|166669.4|425
1600114500000|2020-09-14 20:15:00|166801.7|166711.7|166800.9|166670.9|166809.6|166712.6|166773.7|166659|203
1600114800000|2020-09-14 20:20:00|166801.2|166671.2|166782|166652|166806.2|166697.5|166768|166644.2|224
1600115100000|2020-09-14 20:25:00|166782.8|166652.8|166790.2|166660.2|166796.7|166677.3|166763.4|166645|228
1600115400000|2020-09-14 20:30:00|166794.9|166664.9|166722|166592|166797.1|166667.1|166707.4|166577.4|258
1600115700000|2020-09-14 20:35:00|166722.4|166592.4|166720.6|166590.6|166738|166624.5|166663.1|166533.1|261
1600116000000|2020-09-14 20:40:00|166719.5|166589.5|166705.8|166575.8|166730.3|166600.3|166701.5|166571.5|250
1600116300000|2020-09-14 20:45:00|166714.4|166584.4|166720.6|166590.6|166757|166608|166705.4|166525.8|262
1600116600000|2020-09-14 20:50:00|166725.8|166595.8|166717.1|166587.1|166774|166618.8|166707.7|166516.8|224
1600116900000|2020-09-14 20:55:00|166725.9|166595.9|166730.6|166600.6|166795.5|166607.3|166694.6|166457.3|310
1600117200000|2020-09-14 21:00:00|166741.8|166611.8|166683.3|166361.9|166965.2|166611.8|166664.6|166341.4|98
1600117500000|2020-09-14 21:05:00|166645|166310|166748.3|166348.3|166787.1|166433.5|166537.9|166292.1|140
1600117800000|2020-09-14 21:10:00|166692.8|166292.8|166681.7|166397|166775.1|166430|166631|166277.2|183
1600118100000|2020-09-14 21:15:00|166691.8|166386.2|166756|166356|166774.7|166475.3|166605.3|166281|128
1600118400000|2020-09-14 21:20:00|166769|166369|166726.8|166326.8|166790.7|166448|166619|166281|112
1600118700000|2020-09-14 21:25:00|166729.3|166329.3|166764|166364|166783|166419.4|166669.5|166269.5|126
1600119000000|2020-09-14 21:30:00|166742.4|166342.4|166729.9|166329.9|166774.8|166487.5|166591.5|166269.5|260
1600119300000|2020-09-14 21:35:00|166706.2|166306.2|166733.1|166333.1|166764.6|166471.1|166579.5|166301.9|117
1600119600000|2020-09-14 21:40:00|166617|166359.2|166742|166342|166768.4|166409.1|166602|166278.2|122
1600119900000|2020-09-14 21:45:00|166753.8|166358.2|166718.9|166351.5|166764.8|166391.6|166660|166275.2|104
1600120200000|2020-09-14 21:50:00|166730.1|166344.1|166747.3|166347.3|166773|166411.2|166659.6|166294.6|121
1600120500000|2020-09-14 21:55:00|166729.7|166329.7|166731.8|166331.8|166781.9|166425|166618|166286.6|128
1600120800000|2020-09-14 22:00:00|166731.3|166362.2|166664.3|166386.4|166749.4|166439.8|166624|166270.4|346
1600121100000|2020-09-14 22:05:00|166665.5|166381.6|166697.5|166315.8|166727|166443.3|166627|166285.4|317
1600121400000|2020-09-14 22:10:00|166682.7|166348.1|166691.4|166349.6|166739.5|166425.5|166644.7|166250.9|264
1600121700000|2020-09-14 22:15:00|166695.1|166339.9|166690.6|166393.5|166745.6|166474.4|166604.4|166249.5|266
1600122000000|2020-09-14 22:20:00|166709.4|166401.7|166713|166313|166747.7|166445.8|166665.9|166280.5|272
1600122300000|2020-09-14 22:25:00|166716.4|166316.4|166736.3|166467.4|166779|166517.4|166647.4|166290.8|461
1600122600000|2020-09-14 22:30:00|166738.7|166464.2|166754.7|166489.7|166808|166567.1|166662.7|166349.6|420
1600122900000|2020-09-14 22:35:00|166767.7|166460.5|166742.1|166522|166811.8|166548.5|166676.6|166313.1|426
1600123200000|2020-09-14 22:40:00|166701.4|166571.4|166738.5|166338.5|166794.6|166571.4|166655.6|166338.5|427
1600123500000|2020-09-14 22:45:00|166763.6|166369.7|166722.6|166395.2|166781.1|166492.8|166610.5|166281.4|279
1600123800000|2020-09-14 22:50:00|166737.4|166352.6|166725.3|166398.2|166746.4|166469.3|166663|166305|272
1600124100000|2020-09-14 22:55:00|166724.2|166395.7|166720.1|166391.4|166761.3|166480.4|166606.7|166322.1|250
1600124400000|2020-09-14 23:00:00|166724.1|166392.9|166623.7|166392.1|166738.6|166443.6|166569.7|166271.8|356
1600124700000|2020-09-14 23:05:00|166651.4|166392.8|166637.8|166384.3|166703.1|166441.7|166568.9|166265.6|260
1600125000000|2020-09-14 23:10:00|166569.6|166439.6|166717.2|166465.4|166785|166528.9|166569.6|166285.6|285
1600125300000|2020-09-14 23:15:00|166740.3|166459.3|166723|166454.3|166749.8|166527.5|166650.3|166386|263
1600125600000|2020-09-14 23:20:00|166715.5|166455.7|166704.5|166467.6|166744.8|166528.5|166650.1|166408.8|299
1600125900000|2020-09-14 23:25:00|166706.2|166464.9|166699.6|166490.8|166732.1|166531.7|166652.6|166424.3|254
1600126200000|2020-09-14 23:30:00|166761.1|166434|166719.5|166466.8|166762.7|166533.9|166658.8|166404.3|268
1600126500000|2020-09-14 23:35:00|166714.1|166479.6|166701.4|166477.9|166801.6|166521.6|166651.6|166350.1|251
1600126800000|2020-09-14 23:40:00|166699|166490.9|166721.4|166466|166806.8|166542.1|166657.9|166404.8|224
1600127100000|2020-09-14 23:45:00|166732.5|166455.7|166711.8|166477.5|166805.6|166539.4|166650|166404.2|248
1600127400000|2020-09-14 23:50:00|166710.2|166481.2|166703.3|166485|166728.8|166546.7|166658|166456.4|457
1600127700000|2020-09-14 23:55:00|166711.1|166494.9|166705.6|166505.3|166742|166563.3|166651.2|166462.9|369
1600128000000|2020-09-15 00:00:00|166703.7|166495.9|166694.2|166564.2|166745.2|166584.1|166667.9|166487.8|396
1600128300000|2020-09-15 00:05:00|166730.7|166529.8|166683.9|166553.9|166759.4|166580.4|166668.7|166490.3|477
1600128600000|2020-09-15 00:10:00|166686.2|166556.2|166717.8|166587.8|166735.5|166591|166674.5|166492.9|479
1600128900000|2020-09-15 00:15:00|166718.2|166588.2|166823|166693|166894.4|166693|166702.9|166531|493
1600129200000|2020-09-15 00:20:00|166821.5|166691.5|166959.3|166829.3|167032.3|166829.3|166811.5|166601.2|481
1600129500000|2020-09-15 00:25:00|166956.6|166826.6|166954.3|166824.3|167066.7|166831.1|166945.1|166665.9|318
1600129800000|2020-09-15 00:30:00|166954.5|166824.5|166891.8|166761.8|167057.7|166858.6|166885.7|166657.7|402
1600130100000|2020-09-15 00:35:00|166888.5|166758.5|166950.5|166820.5|167049.1|166871.1|166880.7|166714.5|406
1600130400000|2020-09-15 00:40:00|166950.8|166820.8|166935.2|166805.2|166953|166823|166890.5|166760.5|314
1600130700000|2020-09-15 00:45:00|166936.5|166806.5|166842.5|166712.5|166954.1|166824.1|166788|166612.1|479
1600131000000|2020-09-15 00:50:00|166844.5|166714.5|166752.2|166622.2|166856.2|166726.2|166748|166618|396
1600131300000|2020-09-15 00:55:00|166756.2|166626.2|166906.1|166776.1|166952.6|166796.3|166740.3|166610.3|402
1600131600000|2020-09-15 01:00:00|166906.3|166776.3|166891.7|166761.7|166947.1|166777|166881.6|166690.1|300
1600131900000|2020-09-15 01:05:00|166891.5|166761.5|166950.9|166820.9|166959.3|166829.3|166879.8|166749.8|231
1600132200000|2020-09-15 01:10:00|166950.5|166820.5|166952.2|166822.2|166996|166829.8|166934.5|166756.7|256
1600132500000|2020-09-15 01:15:00|166951.8|166821.8|166885.5|166755.5|166965.5|166835.5|166880.2|166750.2|395
1600132800000|2020-09-15 01:20:00|166889|166759|166723.7|166471.5|166893.1|166763.1|166608.9|166403.4|448
1600133100000|2020-09-15 01:25:00|166720|166479|166734.2|166604.2|166791.3|166628.7|166650.6|166466.9|313
1600133400000|2020-09-15 01:30:00|166735.8|166605.8|166747.9|166502.4|166786.1|166621.8|166686.1|166499.6|521
1600133700000|2020-09-15 01:35:00|166742|166519.2|166709.7|166579.7|166799.9|166611.8|166694.8|166498.4|347
1600134000000|2020-09-15 01:40:00|166709|166579|166684.6|166554.6|166786.2|166620.9|166679.7|166468.1|303
1600134300000|2020-09-15 01:45:00|166685.4|166555.4|166628.7|166498.7|166723.1|166555.4|166618|166462|336
1600134600000|2020-09-15 01:50:00|166678.2|166477.4|166605.2|166475.2|166678.2|166515.1|166599.9|166414.2|288
1600134900000|2020-09-15 01:55:00|166609.6|166479.6|166563.4|166433.4|166654.1|166483.3|166544|166378|353
1600135200000|2020-09-15 02:00:00|166562.6|166432.6|166441.6|166311.6|166618.7|166436.2|166418.9|166267.9|527
1600135500000|2020-09-15 02:05:00|166433.1|166303.1|166432.9|166302.9|166453|166333.6|166419.2|166295.4|281
1600135800000|2020-09-15 02:10:00|166431.6|166301.6|166440.1|166310.1|166442.9|166329.3|166414|166296.3|159
1600136100000|2020-09-15 02:15:00|166438.1|166308.1|166369.8|166239.8|166442|166331.5|166346.5|166202.3|400
1600136400000|2020-09-15 02:20:00|166372.4|166242.4|166364.2|166234.2|166402.4|166272.4|166358.8|166228.8|338
1600136700000|2020-09-15 02:25:00|166366.1|166236.1|166339.7|166209.7|166401.6|166262.1|166326.5|166196.5|349
1600137000000|2020-09-15 02:30:00|166341.5|166211.5|166354|166224|166373.2|166243.2|166328.9|166198.9|300
1600137300000|2020-09-15 02:35:00|166356.5|166226.5|166349.7|166219.7|166388.6|166258.6|166345.1|166215.1|258
1600137600000|2020-09-15 02:40:00|166348.7|166218.7|166343.6|166213.6|166361.6|166231.6|166324.7|166194.7|264
1600137900000|2020-09-15 02:45:00|166337|166207|166343.1|166213.1|166383|166253|166329.3|166199.3|291
1600138200000|2020-09-15 02:50:00|166343|166213|166352.2|166222.2|166376.5|166246.5|166318.2|166124.2|315
1600138500000|2020-09-15 02:55:00|166349.8|166219.8|166346|166216|166365.2|166235.2|166316.5|166186.5|268
1600138800000|2020-09-15 03:00:00|166344.8|166214.8|166298.7|166168.7|166344.8|166214.8|166284.2|166154.2|310
1600139100000|2020-09-15 03:05:00|166298.6|166168.6|166306.8|166176.8|166318.4|166188.4|166291.3|166161.3|287
1600139400000|2020-09-15 03:10:00|166309.9|166179.9|166302.7|166172.7|166317.5|166187.5|166294.7|166164.7|288
1600139700000|2020-09-15 03:15:00|166302.2|166172.2|166299.4|166169.4|166312.9|166182.9|166298.9|166168.9|247
1600140000000|2020-09-15 03:20:00|166300.6|166170.6|166322.5|166192.5|166328.2|166198.2|166298.6|166168.6|283
1600140300000|2020-09-15 03:25:00|166320.2|166190.2|166309.5|166179.5|166333.3|166203.3|166302.4|166172.4|276
1600140600000|2020-09-15 03:30:00|166308.9|166178.9|166317.4|166187.4|166332.4|166202.4|166301.4|166171.4|288
1600140900000|2020-09-15 03:35:00|166316.3|166186.3|166330.7|166200.7|166349.7|166223.2|166309.7|166182.6|304
1600141200000|2020-09-15 03:40:00|166329.4|166199.4|166302.5|166172.5|166330.4|166223|166290.2|166160.2|289
1600141500000|2020-09-15 03:45:00|166308|166178|166300.6|166170.6|166317.6|166197.3|166284.5|166161.2|236
1600141800000|2020-09-15 03:50:00|166302.2|166172.2|166297.9|166167.9|166314.5|166184.5|166288.8|166158.8|287
1600142100000|2020-09-15 03:55:00|166298.5|166168.5|166303.4|166173.4|166313.8|166200.8|166280.5|166150.5|276
1600142400000|2020-09-15 04:00:00|166305.7|166175.7|166317.4|166187.4|166360.4|166197.6|166298.1|166147.3|239
1600142700000|2020-09-15 04:05:00|166319.1|166189.1|166303.6|166173.6|166357.2|166194.1|166290.9|166128.2|244
1600143000000|2020-09-15 04:10:00|166303.7|166173.7|166294.5|166164.5|166331.3|166181.2|166285|166106.5|274
1600143300000|2020-09-15 04:15:00|166295.5|166165.5|166294.1|166164.1|166305.8|166195.8|166275.1|166153.1|256
1600143600000|2020-09-15 04:20:00|166293.5|166163.5|166296.9|166166.9|166308.4|166188.4|166249.1|166071|285
1600143900000|2020-09-15 04:25:00|166300.7|166170.7|166291.8|166161.8|166306.5|166184.5|166274|166151.4|256
1600144200000|2020-09-15 04:30:00|166291.7|166161.7|166302.4|166172.4|166307|166177|166286.5|166156.5|256
1600144500000|2020-09-15 04:35:00|166300.6|166170.6|166302|166172|166310|166180|166283.9|166153.9|201
1600144800000|2020-09-15 04:40:00|166300.4|166170.4|166253|166123|166312|166182|166252.7|166122.7|225
1600145100000|2020-09-15 04:45:00|166253.2|166123.2|166262.7|166172.7|166293.3|166180.2|166239.3|166109.3|372
1600145400000|2020-09-15 04:50:00|166262.1|166172.1|166272.2|166182.2|166292.4|166183.3|166255.6|166144.5|249
1600145700000|2020-09-15 04:55:00|166272.7|166182.7|166309.7|166179.7|166310.7|166184|166266.1|166150.1|253
1600146000000|2020-09-15 05:00:00|166309.9|166179.9|166087.9|165957.9|166311.5|166181.5|166065|165935|425
1600146300000|2020-09-15 05:05:00|166084.4|165954.4|166058.2|165928.2|166122.4|165992.4|165990.1|165860.1|386
1600146600000|2020-09-15 05:10:00|166057.6|165927.6|166107.8|165977.8|166117.9|165987.9|166048.2|165918.2|437
1600146900000|2020-09-15 05:15:00|166110.3|165980.3|166102.8|165972.8|166119.6|165989.6|166089.9|165959.9|686
1600147200000|2020-09-15 05:20:00|166105.4|165975.4|166143.1|166013.1|166148.7|166018.7|166101.2|165971.2|498
1600147500000|2020-09-15 05:25:00|166148.4|166018.4|166131.4|166001.4|166150.1|166020.1|166126.7|165996.7|281
1600147800000|2020-09-15 05:30:00|166131.5|166001.5|166103|165973|166133.4|166003.4|166078.7|165948.7|352
1600148100000|2020-09-15 05:35:00|166106.4|165976.4|166105.5|165975.5|166117.3|165987.3|166080|165950|394
1600148400000|2020-09-15 05:40:00|166111.3|165981.3|166223.1|166093.1|166248.6|166118.6|166079.7|165954.4|469
1600148700000|2020-09-15 05:45:00|166222.3|166092.3|166222.5|166092.5|166248|166118|166207.6|166077.6|339
1600149000000|2020-09-15 05:50:00|166219.9|166089.9|166193.7|166063.7|166225.4|166095.4|166148.7|166018.7|422
1600149300000|2020-09-15 05:55:00|166196.1|166066.1|166225.5|166095.5|166240.1|166110.1|166173.3|166062.8|445
1600149600000|2020-09-15 06:00:00|166228.8|166098.8|166399.8|166309.8|166425.1|166317.2|166220.3|166090.8|564
1600149900000|2020-09-15 06:05:00|166400|166310|166298.4|166168.4|166405.7|166315.7|166213.8|166100.2|688
1600150200000|2020-09-15 06:10:00|166281.9|166191.9|166224.8|166134.8|166306.3|166197.4|166212.5|166102.7|674
1600150500000|2020-09-15 06:15:00|166224.7|166134.7|165916|165826|166230.5|166136|165891.1|165778.3|745
1600150800000|2020-09-15 06:20:00|165916.1|165826.1|165730.2|165600.2|165925.8|165826.1|165693.3|165563.3|663
1600151100000|2020-09-15 06:25:00|165734.6|165604.6|165679|165589|165802.1|165672.1|165635.7|165510.6|734
1600151400000|2020-09-15 06:30:00|165678.4|165588.4|165796.7|165706.7|165867.1|165777.1|165675.3|165585.3|642
1600151700000|2020-09-15 06:35:00|165796.4|165706.4|165833.3|165743.3|165883.2|165793.2|165770.8|165680.8|646
1600152000000|2020-09-15 06:40:00|165833.6|165743.6|165875.9|165785.9|165893.7|165803.7|165821|165731|571
1600152300000|2020-09-15 06:45:00|165874.8|165784.8|165937.2|165847.2|165951.5|165861.5|165868.2|165778.2|550
1600152600000|2020-09-15 06:50:00|165937.8|165847.8|165868.2|165778.2|166092.3|166002.3|165862.4|165771.1|719
1600152900000|2020-09-15 06:55:00|165864.7|165774.7|165843.4|165753.4|166123.4|166033.4|165766.7|165676.7|808
1600153200000|2020-09-15 07:00:00|165876.4|165746.4|165958.1|165868.1|165970.3|165880.3|165818|165728|829
1600153500000|2020-09-15 07:05:00|165958.3|165868.3|165945.3|165855.3|165988.1|165898.1|165841.1|165751.1|859
1600153800000|2020-09-15 07:10:00|165945.2|165855.2|166070.2|165980.2|166120.3|166030.3|165889.4|165799.4|773
1600154100000|2020-09-15 07:15:00|166068.9|165978.9|165961.5|165871.5|166093.5|166003.5|165953.5|165863.5|761
1600154400000|2020-09-15 07:20:00|165961.4|165871.4|165790.1|165700.1|166004.2|165914.2|165776.7|165686.7|800
1600154700000|2020-09-15 07:25:00|165790.2|165700.2|165798.7|165708.7|165814.2|165724.2|165684.2|165594.2|817
1600155000000|2020-09-15 07:30:00|165796.6|165706.6|166020.3|165930.3|166045.9|165955.9|165786.4|165696.4|852
1600155300000|2020-09-15 07:35:00|166019|165929|166056.4|165966.4|166098.6|166008.6|166001.1|165911.1|706
1600155600000|2020-09-15 07:40:00|166055.7|165965.7|166191.1|166101.1|166319.4|166229.4|166052.8|165962.8|878
1600155900000|2020-09-15 07:45:00|166190.2|166100.2|166396.5|166306.5|166399.4|166309.4|166185.8|166095.8|682
1600156200000|2020-09-15 07:50:00|166396.7|166306.7|166377.7|166287.7|166437.5|166347.5|166293.8|166203.8|725
1600156500000|2020-09-15 07:55:00|166379.1|166289.1|166182.8|166092.8|166465.6|166375.6|166143.6|166053.6|786
1600156800000|2020-09-15 08:00:00|166183|166093|166147.2|166057.2|166221.9|166131.9|166050.5|165960.5|879
1600157100000|2020-09-15 08:05:00|166147|166057|166177.8|166087.8|166198.2|166108.2|165988|165898|794
1600157400000|2020-09-15 08:10:00|166177.6|166087.6|166328.6|166238.6|166335.8|166245.8|166143.9|166053.9|757
1600157700000|2020-09-15 08:15:00|166328|166238|166404.1|166314.1|166413.9|166323.9|166326.5|166236.5|630
1600158000000|2020-09-15 08:20:00|166404.2|166314.2|166232.9|166142.9|166422.8|166332.8|166201.3|166111.3|615
1600158300000|2020-09-15 08:25:00|166233.4|166143.4|166267.7|166177.7|166417.9|166327.9|166230.2|166140.2|607
1600158600000|2020-09-15 08:30:00|166267|166177|166395.8|166305.8|166431.4|166341.4|166255|166165|642
1600158900000|2020-09-15 08:35:00|166396.4|166306.4|166340.2|166250.2|166397|166307|166324.6|166234.6|587
1600159200000|2020-09-15 08:40:00|166343.3|166253.3|166354.4|166264.4|166368.9|166278.9|166242.5|166152.5|679
1600159500000|2020-09-15 08:45:00|166355.8|166265.8|166365.8|166275.8|166397.9|166307.9|166354|166264|556
1600159800000|2020-09-15 08:50:00|166367.1|166277.1|166310.4|166220.4|166367.4|166277.4|166296.6|166206.6|448
1600160100000|2020-09-15 08:55:00|166310.1|166220.1|166320.8|166230.8|166330.2|166240.2|166295.5|166205.5|416
1600160400000|2020-09-15 09:00:00|166322.2|166232.2|166202.8|166112.8|166336.3|166246.3|166181.2|166091.2|701
1600160700000|2020-09-15 09:05:00|166203.9|166113.9|165977.1|165887.1|166203.9|166113.9|165944.6|165854.6|852
1600161000000|2020-09-15 09:10:00|165977.6|165887.6|165910.1|165820.1|165985.4|165895.4|165841.2|165751.2|724
1600161300000|2020-09-15 09:15:00|165910.2|165820.2|165979.2|165889.2|165995.2|165905.2|165874.7|165784.7|631
1600161600000|2020-09-15 09:20:00|165979.4|165889.4|165933.8|165843.8|165980.7|165890.7|165874.3|165784.3|655
1600161900000|2020-09-15 09:25:00|165936|165846|165857.8|165767.8|165941.3|165851.3|165842.9|165752.9|635
1600162200000|2020-09-15 09:30:00|165864.2|165774.2|166031.6|165941.6|166077.5|165987.5|165860.8|165770.8|605
1600162500000|2020-09-15 09:35:00|166032.5|165942.5|165957.6|165867.6|166037.3|165947.3|165948.1|165858.1|603
1600162800000|2020-09-15 09:40:00|165958|165868|166008.7|165918.7|166013.1|165923.1|165902.1|165812.1|613
1600163100000|2020-09-15 09:45:00|166008.2|165918.2|166036.9|165946.9|166108.9|166018.9|165980|165890|700
1600163400000|2020-09-15 09:50:00|166037|165947|166043.9|165953.9|166064|165974|166004.1|165914.1|608
1600163700000|2020-09-15 09:55:00|166047.6|165957.6|166109.1|166019.1|166115.1|166025.1|166033.7|165943.7|507
1600164000000|2020-09-15 10:00:00|166108.1|166018.1|166015.1|165925.1|166112.3|166022.3|165976.7|165886.7|631
1600164300000|2020-09-15 10:05:00|166013.9|165923.9|166013|165923|166020.3|165930.3|166002.6|165912.6|504
1600164600000|2020-09-15 10:10:00|166005.1|165915.1|165718.9|165628.9|166022.3|165932.3|165717.2|165627.2|598
1600164900000|2020-09-15 10:15:00|165720.1|165630.1|165206.5|165116.5|165720.1|165630.1|165124.9|165034.9|921
1600165200000|2020-09-15 10:20:00|165207.3|165117.3|165079.8|164989.8|165287.8|165197.8|165078.1|164988.1|839
1600165500000|2020-09-15 10:25:00|165081.6|164991.6|164942.1|164852.1|165081.6|164991.6|164924.6|164834.6|688
1600165800000|2020-09-15 10:30:00|164941.9|164851.9|164957.1|164867.1|165054.1|164964.1|164919.1|164829.1|597
1600166100000|2020-09-15 10:35:00|164956.5|164866.5|164985.5|164895.5|165003.3|164913.3|164931.1|164841.1|597
1600166400000|2020-09-15 10:40:00|164984.1|164894.1|165141.4|165051.4|165176.2|165086.2|164978.8|164888.8|672
1600166700000|2020-09-15 10:45:00|165142.3|165052.3|165000|164910|165169.7|165079.7|164943.2|164853.2|661
1600167000000|2020-09-15 10:50:00|165000.2|164910.2|164750.1|164660.1|165027.4|164937.4|164718|164628|771
1600167300000|2020-09-15 10:55:00|164750.6|164660.6|164489.2|164399.2|164752.3|164662.3|164449.8|164359.8|814
1600167600000|2020-09-15 11:00:00|164489.4|164399.4|164496.4|164406.4|164574.5|164484.5|164428.5|164338.5|924
1600167900000|2020-09-15 11:05:00|164491.3|164401.3|164588.3|164498.3|164683|164593|164460.6|164370.6|807
1600168200000|2020-09-15 11:10:00|164588.5|164498.5|164569.7|164479.7|164591.8|164501.8|164422.3|164332.3|780
1600168500000|2020-09-15 11:15:00|164569.4|164479.4|164731.9|164641.9|164810.4|164720.4|164562|164472|753
1600168800000|2020-09-15 11:20:00|164732.1|164642.1|164764.8|164674.8|164783.2|164693.2|164660.5|164570.5|683
1600169100000|2020-09-15 11:25:00|164766.2|164676.2|164791.4|164701.4|164827.3|164737.3|164726.8|164636.8|715
1600169400000|2020-09-15 11:30:00|164791.3|164701.3|164668.8|164578.8|164815.6|164725.6|164652.3|164562.3|642
1600169700000|2020-09-15 11:35:00|164666.4|164576.4|164485.2|164395.2|164698.2|164608.2|164477.9|164387.9|763
1600170000000|2020-09-15 11:40:00|164485.3|164395.3|164464.1|164374.1|164553.6|164463.6|164285.3|164195.3|791
1600170300000|2020-09-15 11:45:00|164464.7|164374.7|164537.4|164447.4|164562|164472|164431.9|164341.9|796
1600170600000|2020-09-15 11:50:00|164535.3|164445.3|164588.4|164498.4|164620.3|164530.3|164494.6|164404.6|646
1600170900000|2020-09-15 11:55:00|164587.5|164497.5|164634.2|164544.2|164655.8|164565.8|164561.3|164471.3|701
1600171200000|2020-09-15 12:00:00|164627.9|164537.9|164546.7|164456.7|164695.1|164605.1|164532.4|164442.4|910
1600171500000|2020-09-15 12:05:00|164546.4|164456.4|164530.7|164440.7|164612.2|164522.2|164525.9|164435.9|736
1600171800000|2020-09-15 12:10:00|164531.1|164441.1|164582.6|164492.6|164626|164536|164519.6|164429.6|659
1600172100000|2020-09-15 12:15:00|164582.2|164492.2|164611.6|164521.6|164717.5|164627.5|164576.2|164486.2|815
1600172400000|2020-09-15 12:20:00|164622.7|164532.7|164675.9|164585.9|164685.4|164595.4|164564.5|164474.5|727
1600172700000|2020-09-15 12:25:00|164672.4|164582.4|164679.6|164549.6|164737.3|164647.3|164636.4|164546.4|851
1600173000000|2020-09-15 12:30:00|164689.1|164559.1|164419.5|164329.5|164694|164604|164398.2|164308.2|956
1600173300000|2020-09-15 12:35:00|164421.2|164331.2|164540.8|164450.8|164543.4|164453.4|164404|164314|815
1600173600000|2020-09-15 12:40:00|164541.5|164451.5|164556.9|164466.9|164596|164506|164537.9|164447.9|614
1600173900000|2020-09-15 12:45:00|164555.8|164465.8|164758.5|164668.5|164826.7|164736.7|164536.4|164446.4|810
1600174200000|2020-09-15 12:50:00|164759|164669|164819.8|164729.8|164866.9|164776.9|164757|164667|745
1600174500000|2020-09-15 12:55:00|164824.9|164734.9|164791.5|164701.5|164938.8|164848.8|164786.3|164696.3|888
1600174800000|2020-09-15 13:00:00|164789.2|164699.2|164687|164597|164821.6|164731.6|164636|164546|809
1600175100000|2020-09-15 13:05:00|164684.4|164594.4|164629.5|164539.5|164776|164686|164609|164519|716
1600175400000|2020-09-15 13:10:00|164631.2|164541.2|164555.3|164425.3|164651.5|164561.5|164478.9|164388.9|744
1600175700000|2020-09-15 13:15:00|164530.6|164400.6|164337.1|164247.1|164543.1|164413.1|164320.1|164230.1|780
1600176000000|2020-09-15 13:20:00|164337.3|164247.3|164350.3|164260.3|164444.4|164354.4|164332.9|164242.9|790
1600176300000|2020-09-15 13:25:00|164351.6|164261.6|164540.3|164450.3|164546.8|164456.8|164347|164257|655
1600176600000|2020-09-15 13:30:00|164539.2|164449.2|164638.1|164548.1|164643.8|164553.8|164493|164403|787
1600176900000|2020-09-15 13:35:00|164637|164547|164621.3|164531.3|164665.5|164575.5|164598.8|164508.8|807
1600177200000|2020-09-15 13:40:00|164621.4|164531.4|164538.1|164448.1|164622|164532|164496.3|164406.3|675
1600177500000|2020-09-15 13:45:00|164540.6|164450.6|164856.2|164766.2|164856.8|164766.8|164535.2|164445.2|815
1600177800000|2020-09-15 13:50:00|164862.1|164772.1|164906.2|164816.2|165023.2|164933.2|164854.9|164764.9|924
1600178100000|2020-09-15 13:55:00|164910.8|164820.8|164966.6|164876.6|165144.6|165054.6|164894.6|164804.6|900
1600178400000|2020-09-15 14:00:00|164958.7|164868.7|164908.1|164818.1|165075.8|164985.8|164907.6|164817.6|901
1600178700000|2020-09-15 14:05:00|164910.4|164820.4|164819.9|164729.9|164926|164836|164816.5|164726.5|816
1600179000000|2020-09-15 14:10:00|164819.7|164729.7|164971.4|164881.4|165022.8|164932.8|164777.8|164687.8|849
1600179300000|2020-09-15 14:15:00|164971.3|164881.3|164944.3|164854.3|164984|164894|164895|164805|776
1600179600000|2020-09-15 14:20:00|164944.4|164854.4|165212.8|165122.8|165218.4|165128.4|164944.4|164854.4|816
1600179900000|2020-09-15 14:25:00|165209.1|165119.1|165067.3|164977.3|165209.1|165119.1|164985.4|164895.4|804
1600180200000|2020-09-15 14:30:00|165067.5|164977.5|164977.4|164887.4|165140.2|165050.2|164965|164875|878
1600180500000|2020-09-15 14:35:00|164981.7|164891.7|164873.1|164783.1|164989.5|164899.5|164669.7|164579.7|839
1600180800000|2020-09-15 14:40:00|164872.3|164782.3|164689.9|164599.9|164986.5|164896.5|164575.7|164459.1|948
1600181100000|2020-09-15 14:45:00|164689.3|164599.3|164396.1|164306.1|164692.5|164602.5|164301.9|164211.9|893
1600181400000|2020-09-15 14:50:00|164395.7|164305.7|164295.4|164205.4|164470.4|164380.4|164263.4|164173.4|851
1600181700000|2020-09-15 14:55:00|164295.1|164205.1|164356.3|164266.3|164376.7|164286.7|164291.4|164201.4|843
1600182000000|2020-09-15 15:00:00|164354.8|164264.8|164402.2|164312.2|164458.6|164368.6|164301.6|164211.6|854
1600182300000|2020-09-15 15:05:00|164401.9|164311.9|164263.9|164173.9|164409.5|164319.5|164261.6|164171.6|733
1600182600000|2020-09-15 15:10:00|164263.8|164173.8|164253.9|164163.9|164361.9|164271.9|164209.2|164119.2|782
1600182900000|2020-09-15 15:15:00|164253.2|164163.2|164207.9|164117.9|164290.7|164200.7|164205.3|164115.3|722
1600183200000|2020-09-15 15:20:00|164207|164117|164227.4|164137.4|164255.3|164165.3|164179.7|164089.7|775
1600183500000|2020-09-15 15:25:00|164229.1|164139.1|164207.8|164117.8|164270.1|164180.1|164201.8|164111.8|724
1600183800000|2020-09-15 15:30:00|164207|164117|164122.1|164032.1|164216.5|164126.5|164121.2|164031.2|709
1600184100000|2020-09-15 15:35:00|164122.6|164032.6|164175|164085|164182.7|164092.7|164120|164030|540
1600184400000|2020-09-15 15:40:00|164174.6|164084.6|164196.6|164106.6|164204.1|164114.1|164147|164057|573
1600184700000|2020-09-15 15:45:00|164197.2|164107.2|164251.2|164161.2|164272.7|164182.7|164183|164093|731
1600185000000|2020-09-15 15:50:00|164250.7|164160.7|164241.4|164151.4|164299.3|164209.3|164208.2|164118.2|716
1600185300000|2020-09-15 15:55:00|164240.7|164150.7|164276.2|164186.2|164278.7|164188.7|164224.5|164134.5|670
1600185600000|2020-09-15 16:00:00|164277.1|164187.1|164293.2|164203.2|164294.8|164204.8|164208.5|164118.5|610
1600185900000|2020-09-15 16:05:00|164295.3|164205.3|164384.6|164294.6|164388.5|164298.5|164282.6|164192.6|631
1600186200000|2020-09-15 16:10:00|164386.6|164296.6|164372.1|164282.1|164419.7|164329.7|164228.1|164138.1|611
1600186500000|2020-09-15 16:15:00|164371.9|164281.9|164387|164297|164394|164304|164331.4|164241.4|554
1600186800000|2020-09-15 16:20:00|164386.7|164296.7|164460.3|164370.3|164470.3|164380.3|164385.7|164295.7|563
1600187100000|2020-09-15 16:25:00|164460.5|164370.5|164466.2|164376.2|164502.1|164412.1|164405.6|164315.6|640
1600187400000|2020-09-15 16:30:00|164466.4|164376.4|164463.1|164373.1|164470.9|164380.9|164420.4|164330.4|526
1600187700000|2020-09-15 16:35:00|164463|164373|164446.7|164356.7|164466.1|164376.1|164430.8|164340.8|569
1600188000000|2020-09-15 16:40:00|164447|164357|164456|164366|164467.1|164377.1|164427.1|164337.1|634
1600188300000|2020-09-15 16:45:00|164456.6|164366.6|164468.4|164378.4|164470.1|164380.1|164437.3|164347.3|607
1600188600000|2020-09-15 16:50:00|164468|164378|164564.4|164474.4|164572|164482|164466.7|164376.7|573
1600188900000|2020-09-15 16:55:00|164565.7|164475.7|164556.2|164466.2|164605|164515|164548.3|164458.3|599
1600189200000|2020-09-15 17:00:00|164555.4|164465.4|164583.3|164493.3|164591.5|164499.8|164538.4|164448.4|435
1600189500000|2020-09-15 17:05:00|164583|164493|164559.9|164469.9|164598.4|164493|164546.6|164455.7|482
1600189800000|2020-09-15 17:10:00|164559.7|164469.7|164592.8|164502.8|164597.8|164507.8|164531.9|164441.9|532
1600190100000|2020-09-15 17:15:00|164593.2|164503.2|164447.2|164357.2|164600.5|164510.5|164441.2|164332.8|554
1600190400000|2020-09-15 17:20:00|164450.8|164360.8|164495.8|164405.8|164544.5|164454.5|164446.9|164356.9|618
1600190700000|2020-09-15 17:25:00|164495.9|164405.9|164454.8|164364.8|164498.8|164408.8|164447.8|164357.8|513
1600191000000|2020-09-15 17:30:00|164456.6|164366.6|164416.5|164326.5|164463.1|164373.1|164378|164288|654
1600191300000|2020-09-15 17:35:00|164414.9|164324.9|164323.6|164233.6|164417.3|164327.3|164317.5|164227.5|617
1600191600000|2020-09-15 17:40:00|164323.5|164233.5|164239|164149|164330.7|164240.7|164225.1|164135.1|550
1600191900000|2020-09-15 17:45:00|164236.2|164146.2|164211.5|164121.5|164252.2|164162.2|164202.6|164104.1|563
1600192200000|2020-09-15 17:50:00|164210.6|164120.6|164214.8|164124.8|164301.3|164211.3|164186.4|164096.4|607
1600192500000|2020-09-15 17:55:00|164215.8|164125.8|164238.7|164148.7|164246.7|164156.7|164201.9|164111.9|518
1600192800000|2020-09-15 18:00:00|164240.4|164150.4|164276.3|164186.3|164297|164199.3|164228.3|164138.3|571
1600193100000|2020-09-15 18:05:00|164275.1|164185.1|164264.7|164174.7|164297.5|164207.5|164236.5|164141.1|548
1600193400000|2020-09-15 18:10:00|164267.4|164177.4|164282.8|164192.8|164415.8|164300.1|164260.2|164163.1|682
1600193700000|2020-09-15 18:15:00|164282.5|164192.5|164181.7|164091.7|164306.8|164216.8|164175.4|164067.7|667
1600194000000|2020-09-15 18:20:00|164183.2|164093.2|164174.3|164084.3|164201.9|164096.7|164138.6|164042.6|548
1600194300000|2020-09-15 18:25:00|164178.9|164088.9|164236.3|164146.3|164279.7|164175.9|164175.2|164070.9|524
1600194600000|2020-09-15 18:30:00|164236.1|164146.1|164231.9|164141.9|164245.8|164155.8|164225.1|164135.1|442
1600194900000|2020-09-15 18:35:00|164232.7|164142.7|164163.5|164073.5|164239.5|164149.5|164158.4|164068.4|490
1600195200000|2020-09-15 18:40:00|164165|164075|164132|164042|164172.9|164082.9|164125.2|164026.9|442
1600195500000|2020-09-15 18:45:00|164131.2|164041.2|164146.1|164056.1|164160.8|164070.8|164099.8|164009.8|451
1600195800000|2020-09-15 18:50:00|164146.7|164056.7|164106.6|164016.6|164146.7|164056.7|164096.1|164006.1|416
1600196100000|2020-09-15 18:55:00|164106.7|164016.7|164092.2|164002.2|164142.8|164036.1|164084.5|163994.5|424
1600196400000|2020-09-15 19:00:00|164093.3|164003.3|164112.9|164022.9|164162.4|164052.4|164084.7|163994.7|469
1600196700000|2020-09-15 19:05:00|164112.7|164022.7|164158.6|164068.6|164202.1|164091.5|164112.7|164022.7|534
1600197000000|2020-09-15 19:10:00|164158.4|164068.4|164151.6|164061.6|164196.7|164088.8|164142.8|164051.7|455
1600197300000|2020-09-15 19:15:00|164151.7|164061.7|164121|164031|164188.4|164071.5|164086.9|163990.5|518
1600197600000|2020-09-15 19:20:00|164120.1|164030.1|164147.2|164017.2|164157.2|164043.1|164092.5|163988.1|463
1600197900000|2020-09-15 19:25:00|164147|164017|164096.6|164006.6|164147|164047.1|164087.7|163983.8|470
1600198200000|2020-09-15 19:30:00|164096.4|164006.4|164111.5|164021.5|164142.1|164029.8|164072.2|163967.2|516
1600198500000|2020-09-15 19:35:00|164111.9|164021.9|164192.6|164062.6|164209.4|164097.1|164098|164008|571
1600198800000|2020-09-15 19:40:00|164192.5|164062.5|164127.6|164037.6|164196.4|164086.9|164119.5|164029.5|566
1600199100000|2020-09-15 19:45:00|164127.1|164037.1|164081.9|163991.9|164140|164050|164072.1|163967.5|456
1600199400000|2020-09-15 19:50:00|164082.4|163992.4|164017.3|163927.3|164095.1|164005.1|163990|163891.4|534
1600199700000|2020-09-15 19:55:00|164016.3|163926.3|164061.5|163931.5|164067|163959.3|163982.6|163890.6|546
1600200000000|2020-09-15 20:00:00|164059.4|163929.4|164134.3|164004.3|164160.5|164040.9|164036.1|163929.4|537
1600200300000|2020-09-15 20:05:00|164136|164006|164169|164039|164169|164051.9|164097.7|164002.2|476
1600200600000|2020-09-15 20:10:00|164170.1|164040.1|164284.9|164194.9|164285.3|164195.3|164146.5|164030.7|518
1600200900000|2020-09-15 20:15:00|164284.3|164194.3|164351.6|164261.6|164390.6|164272.6|164283.9|164192.1|464
1600201200000|2020-09-15 20:20:00|164351.7|164261.7|164428.6|164298.6|164437.9|164307.9|164346.3|164244.1|269
1600201500000|2020-09-15 20:25:00|164431.3|164301.3|164597.6|164467.6|164604.8|164474.8|164423.6|164293.6|491
1600201800000|2020-09-15 20:30:00|164591.7|164461.7|164651.1|164521.1|164655.1|164535.1|164566.6|164453.9|348
1600202100000|2020-09-15 20:35:00|164649|164519|164677.3|164547.3|164694.8|164573.5|164649|164519|229
1600202400000|2020-09-15 20:40:00|164677|164547|164549.9|164459.9|164692.5|164581.4|164532.3|164244.8|399
1600202700000|2020-09-15 20:45:00|164552.9|164462.9|164578.2|164448.2|164615.2|164485.2|164550.6|164439.9|274
1600203000000|2020-09-15 20:50:00|164594.5|164464.5|164649.3|164519.3|164689|164528.2|164554.4|164442|239
1600203300000|2020-09-15 20:55:00|164632.1|164502.1|164635.8|164505.8|164718|164545|164613.7|164399.4|362
1600203600000|2020-09-15 21:00:00|164676.3|164276.3|164523.7|164123.7|164689.4|164289.4|164497.4|164097.4|57
1600203900000|2020-09-15 21:05:00|164739.8|164339.8|164406.2|164006.2|164788.8|164388.8|164406.2|164006.2|212
1600204200000|2020-09-15 21:10:00|164418.9|164018.9|164602.5|164202.5|164699.9|164299.9|164390.5|163990.5|171
1600204500000|2020-09-15 21:15:00|164591.4|164191.4|164494.4|164094.4|164774.7|164374.7|164399|163999|285
1600204800000|2020-09-15 21:20:00|164484.3|164084.3|164562.1|164162.1|164579.8|164179.8|164394.5|163994.5|145
1600205100000|2020-09-15 21:25:00|164563.1|164163.1|164457.1|164057.1|164612.5|164212.5|164437.2|164037.2|221
1600205400000|2020-09-15 21:30:00|164445|164045|164501.4|164101.4|164727.8|164327.8|164445|164045|264
1600205700000|2020-09-15 21:35:00|164501.1|164101.1|164482.5|164082.5|164562.7|164162.7|164449.3|164049.3|182
1600206000000|2020-09-15 21:40:00|164536|164136|164470.2|164070.2|164794.9|164394.9|164425.2|164025.2|136
1600206300000|2020-09-15 21:45:00|164586.8|164186.8|164486.7|164086.7|164776.2|164376.2|164471.3|164071.3|262
1600206600000|2020-09-15 21:50:00|164444.8|164044.8|164647|164247|164747|164347|164427.4|164027.4|191
1600206900000|2020-09-15 21:55:00|164617.8|164217.8|164542.7|164142.7|164709.8|164309.8|164452.2|164052.2|203
1600207200000|2020-09-15 22:00:00|164521.5|164121.5|164658.1|164258.1|164759.8|164359.8|164498.2|164098.2|397
1600207500000|2020-09-15 22:05:00|164658.6|164258.6|164576|164176|164689.4|164289.4|164523.1|164123.1|735
1600207800000|2020-09-15 22:10:00|164624|164224|164592.8|164192.8|164647.8|164247.8|164516|164116|679
1600208100000|2020-09-15 22:15:00|164591.1|164191.1|164639.5|164239.5|164722.4|164322.4|164509|164109|537
1600208400000|2020-09-15 22:20:00|164648.5|164248.5|164607.2|164207.2|164700.1|164336.8|164585.8|164185.8|366
1600208700000|2020-09-15 22:25:00|164621.5|164221.5|164624.8|164224.8|164723|164323|164558.3|164158.3|470
1600209000000|2020-09-15 22:30:00|164589.6|164189.6|164672.6|164272.6|164767.7|164372.8|164578.3|164178.3|598
1600209300000|2020-09-15 22:35:00|164677.6|164277.6|164589|164189|164685.2|164285.2|164521.6|164121.6|388
1600209600000|2020-09-15 22:40:00|164593.7|164193.7|164581.3|164181.3|164693.3|164293.3|164525.7|164125.7|326
1600209900000|2020-09-15 22:45:00|164585.4|164185.4|164582.7|164182.7|164675|164275|164525.3|164125.3|306
1600210200000|2020-09-15 22:50:00|164573.8|164173.8|164691|164323.5|164753.8|164389.1|164534.9|164134.9|401
1600210500000|2020-09-15 22:55:00|164695.6|164332.4|164687.8|164287.8|164765.9|164422|164635.4|164256.5|256
1600210800000|2020-09-15 23:00:00|164655.8|164255.8|164565|164165|164724.9|164428|164503.5|164103.5|782
1600211100000|2020-09-15 23:05:00|164585.8|164185.8|164578.8|164178.8|164688.2|164288.2|164516.7|164116.7|450
1600211400000|2020-09-15 23:10:00|164578.7|164178.7|164606.8|164206.8|164690.7|164290.7|164450.1|164050.1|982
1600211700000|2020-09-15 23:15:00|164612.9|164212.9|164545.5|164145.5|164636.2|164236.2|164476.1|164076.1|614
1600212000000|2020-09-15 23:20:00|164530.9|164130.9|164571.2|164171.2|164638.5|164238.5|164478.5|164078.5|700
1600212300000|2020-09-15 23:25:00|164543.2|164143.2|164596.2|164196.2|164649.5|164249.5|164491.3|164091.3|683
1600212600000|2020-09-15 23:30:00|164594.7|164194.7|164532.8|164132.8|164725.4|164325.4|164442.4|164042.4|789
1600212900000|2020-09-15 23:35:00|164537.4|164137.4|164554.6|164154.6|164616.2|164216.2|164440.9|164040.9|882
1600213200000|2020-09-15 23:40:00|164457.7|164057.7|164592.1|164342.8|164730.7|164367.4|164447|164047|790
1600213500000|2020-09-15 23:45:00|164597.3|164347|164605|164306.6|164645.8|164424|164525.7|164267.3|658
1600213800000|2020-09-15 23:50:00|164590.9|164332.2|164576.1|164330.8|164605.3|164420.9|164528.9|164295|276
1600214100000|2020-09-15 23:55:00|164584.7|164354.7|164616.6|164360.7|164616.6|164421.1|164518.7|164304.2|520
1600214400000|2020-09-16 00:00:00|164641.2|164396.8|164617.4|164360.6|164686.4|164422.9|164601.8|164360|459
1600214700000|2020-09-16 00:05:00|164616.8|164365.7|164673.5|164423.7|164703.4|164467.7|164596.1|164355.7|353
1600215000000|2020-09-16 00:10:00|164673.3|164419.8|164624.1|164403.3|164719.6|164447.4|164577.4|164386.5|248
1600215300000|2020-09-16 00:15:00|164632.4|164398.6|164805.5|164597.6|164874.9|164638.7|164615.2|164391.1|483
1600215600000|2020-09-16 00:20:00|164764.4|164634.4|164828.3|164698.3|164925.2|164700|164742|164568.6|386
1600215900000|2020-09-16 00:25:00|164826|164696|164811.3|164681.3|164881.6|164702.6|164801.6|164645.8|263
1600216200000|2020-09-16 00:30:00|164811.2|164681.2|164809|164679|164873.9|164706.4|164784.1|164654.1|322
1600216500000|2020-09-16 00:35:00|164808.6|164678.6|164816.3|164686.3|164864.4|164700.3|164782.9|164652.9|259
1600216800000|2020-09-16 00:40:00|164810.1|164680.1|164806.2|164676.2|164866.5|164726.1|164795.3|164627.2|335
1600217100000|2020-09-16 00:45:00|164801.5|164671.5|164781.7|164651.7|164876.9|164682.8|164767.7|164636|212
1600217400000|2020-09-16 00:50:00|164779.9|164649.9|164774.8|164644.8|164809.4|164679.4|164765.9|164635.9|320
1600217700000|2020-09-16 00:55:00|164765|164635|164723.3|164593.3|164775.7|164645.7|164706|164576|307
1600218000000|2020-09-16 01:00:00|164719.3|164589.3|164724.9|164594.9|164759|164629|164701.9|164571.9|385
1600218300000|2020-09-16 01:05:00|164724.5|164594.5|164706.3|164576.3|164798.5|164629.4|164703.7|164573.7|470
1600218600000|2020-09-16 01:10:00|164707.3|164577.3|164710.7|164580.7|164733.8|164603.8|164691.5|164561.5|338
1600218900000|2020-09-16 01:15:00|164712.6|164582.6|164657.2|164527.2|164724.5|164594.5|164616.4|164486.4|408
1600219200000|2020-09-16 01:20:00|164655.9|164525.9|164616.9|164486.9|164710.6|164535.2|164616|164486|429
1600219500000|2020-09-16 01:25:00|164619.6|164489.6|164583.7|164453.7|164634.4|164504.4|164581|164451|365
1600219800000|2020-09-16 01:30:00|164583.9|164453.9|164574.7|164444.7|164610.6|164480.6|164557.2|164427.2|425
1600220100000|2020-09-16 01:35:00|164575.4|164445.4|164554.9|164424.9|164582.8|164452.8|164549.7|164419.7|382
1600220400000|2020-09-16 01:40:00|164554.3|164424.3|164540.5|164410.5|164575.8|164445.8|164523.4|164393.4|336
1600220700000|2020-09-16 01:45:00|164550.5|164420.5|164521.6|164391.6|164576.8|164446.8|164521.3|164391.3|381
1600221000000|2020-09-16 01:50:00|164520.9|164390.9|164518|164388|164539.5|164409.5|164506.3|164376.3|310
1600221300000|2020-09-16 01:55:00|164517|164387|164447|164317|164568.8|164399.6|164440.5|164310.5|394
1600221600000|2020-09-16 02:00:00|164447.2|164317.2|164422.3|164292.3|164498.2|164325.7|164418.9|164284.4|446
1600221900000|2020-09-16 02:05:00|164419.7|164289.7|164384.9|164254.9|164442.3|164312.3|164378|164248|409
1600222200000|2020-09-16 02:10:00|164391.2|164261.2|164374.8|164244.8|164395.2|164265.2|164368.3|164238.3|290
1600222500000|2020-09-16 02:15:00|164380.7|164250.7|164378.2|164248.2|164432.2|164261.9|164362.7|164223.9|356
1600222800000|2020-09-16 02:20:00|164378.3|164248.3|164374.9|164244.9|164391.3|164261.3|164364.6|164234.6|424
1600223100000|2020-09-16 02:25:00|164369.4|164239.4|164375|164245|164424.4|164254.2|164354.5|164216.6|332
1600223400000|2020-09-16 02:30:00|164374.9|164244.9|164372.1|164242.1|164405.4|164275.4|164364.6|164234.6|319
1600223700000|2020-09-16 02:35:00|164368.9|164238.9|164376.1|164246.1|164452.4|164253|164357.9|164198.7|271
1600224000000|2020-09-16 02:40:00|164369.4|164239.4|164323.6|164193.6|164376.4|164246.4|164310.9|164147|360
1600224300000|2020-09-16 02:45:00|164319.8|164189.8|164334|164204|164356.6|164226.6|164313.5|164183.5|332
1600224600000|2020-09-16 02:50:00|164316.3|164186.3|164309.5|164179.5|164323.9|164193.9|164298.7|164168.7|263
1600224900000|2020-09-16 02:55:00|164305.8|164175.8|164306.5|164176.5|164330.3|164200.3|164297.9|164167.9|206
1600225200000|2020-09-16 03:00:00|164305.3|164175.3|164258|164128|164315.4|164185.4|164245.6|164083.4|249
1600225500000|2020-09-16 03:05:00|164258.3|164128.3|164189.8|164059.8|164298.9|164142.2|164187.1|164019.7|430
1600225800000|2020-09-16 03:10:00|164189.4|164059.4|164192.1|164062.1|164233|164086.3|164182.6|164031.6|662
1600226100000|2020-09-16 03:15:00|164194.4|164064.4|164217|164087|164241.8|164111.8|164181|164051|295
1600226400000|2020-09-16 03:20:00|164214.5|164084.5|164216.8|164086.8|164234|164104|164201.8|164071.8|187
1600226700000|2020-09-16 03:25:00|164208.6|164078.6|164208.1|164078.1|164231.9|164101.9|164201.7|164071.7|202
1600227000000|2020-09-16 03:30:00|164208.8|164078.8|164213.8|164083.8|164243|164113|164201.6|164071.6|272
1600227300000|2020-09-16 03:35:00|164215.8|164085.8|164214.2|164084.2|164223.3|164093.3|164204.8|164074.8|218
1600227600000|2020-09-16 03:40:00|164210.6|164080.6|164211.3|164081.3|164225.4|164095.4|164182.2|164052.2|218
1600227900000|2020-09-16 03:45:00|164211.2|164081.2|164215.6|164085.6|164219.6|164089.6|164185.2|164055.2|192
1600228200000|2020-09-16 03:50:00|164216.8|164086.8|164226.9|164096.9|164268.5|164104.8|164184.1|164054.1|288
1600228500000|2020-09-16 03:55:00|164224.1|164094.1|164209.1|164079.1|164246.1|164116.1|164163.5|164033.5|410
1600228800000|2020-09-16 04:00:00|164210.1|164080.1|164198.1|164068.1|164248.8|164080.1|164175.7|164024.5|270
1600229100000|2020-09-16 04:05:00|164197.6|164067.6|164242.1|164037.9|164261.1|164076.3|164181.1|164018.8|258
1600229400000|2020-09-16 04:10:00|164201.1|164071.1|164207|164077|164301.6|164082.2|164187.5|164002.2|320
1600229700000|2020-09-16 04:15:00|164207.2|164077.2|164313.7|164019.8|164313.7|164090.1|164196.2|164019.8|260
1600230000000|2020-09-16 04:20:00|164267.6|164044.4|164143.2|164013.2|164324.7|164087.5|164122.4|163992.4|256
1600230300000|2020-09-16 04:25:00|164123.1|163993.1|164152.3|164022.3|164181.8|164051.8|164123.1|163993.1|328
1600230600000|2020-09-16 04:30:00|164159|164029|164146.2|164016.2|164175.1|164045.1|164119.3|163989.3|291
1600230900000|2020-09-16 04:35:00|164146.1|164016.1|164180.2|164050.2|164213|164083|164144.5|164014.5|312
1600231200000|2020-09-16 04:40:00|164178.2|164048.2|164181.6|164051.6|164195.4|164065.4|164172.3|164042.3|204
1600231500000|2020-09-16 04:45:00|164183.6|164053.6|164175.9|164045.9|164200|164070|164170.6|164040.6|238
1600231800000|2020-09-16 04:50:00|164178.1|164048.1|164170.6|164040.6|164197.7|164067.7|164169.4|164039.4|222
1600232100000|2020-09-16 04:55:00|164175.8|164045.8|164182.9|164052.9|164200.9|164070.9|164166.7|164036.7|224
1600232400000|2020-09-16 05:00:00|164182.3|164052.3|164179.5|164049.5|164198.1|164068.1|164161.3|164031.3|244
1600232700000|2020-09-16 05:05:00|164177.2|164047.2|164172.8|164042.8|164189.3|164059.3|164171.5|164041.5|249
1600233000000|2020-09-16 05:10:00|164173|164043|164176.2|164046.2|164191.5|164061.5|164169.3|164039.3|275
1600233300000|2020-09-16 05:15:00|164176.1|164046.1|164169.5|164039.5|164186.2|164056.2|164152.6|164022.6|346
1600233600000|2020-09-16 05:20:00|164168.5|164038.5|164176.3|164046.3|164183.3|164053.3|164160.4|164030.4|284
1600233900000|2020-09-16 05:25:00|164173.9|164043.9|164180.1|164050.1|164189.1|164059.1|164149.3|164019.3|324
1600234200000|2020-09-16 05:30:00|164173.5|164043.5|164232.1|164102.1|164234.9|164104.9|164152.5|164022.5|339
1600234500000|2020-09-16 05:35:00|164232|164102|164243.2|164113.2|164275.6|164145.6|164223|164093|410
1600234800000|2020-09-16 05:40:00|164243.6|164113.6|164441.8|164311.8|164468.2|164338.2|164230.4|164100.4|479
1600235100000|2020-09-16 05:45:00|164442.6|164312.6|164544.9|164414.9|164562.7|164432.7|164434.5|164304.5|385
1600235400000|2020-09-16 05:50:00|164534.4|164404.4|164555.6|164425.6|164569.1|164439.1|164488.9|164358.9|341
1600235700000|2020-09-16 05:55:00|164555.1|164425.1|164533.7|164403.7|164571|164441|164444.2|164314.2|344
1600236000000|2020-09-16 06:00:00|164533.9|164403.9|164538.3|164408.3|164663.6|164533.6|164496.9|164378.8|597
1600236300000|2020-09-16 06:05:00|164536.9|164406.9|164708.6|164578.6|164728.7|164613.1|164514.6|164384.6|600
1600236600000|2020-09-16 06:10:00|164709|164579|164656.1|164526.1|164712.5|164597|164633.7|164512|608
1600236900000|2020-09-16 06:15:00|164653.2|164523.2|164387.8|164257.8|164669|164549.6|164302.8|164172.8|633
1600237200000|2020-09-16 06:20:00|164385.2|164255.2|164419.2|164289.2|164658.2|164528.2|164357.1|164227.1|702
1600237500000|2020-09-16 06:25:00|164417.3|164287.3|164520.5|164390.5|164610.7|164480.7|164399.4|164269.4|845
1600237800000|2020-09-16 06:30:00|164520.4|164390.4|164442.3|164352.3|164582.8|164466.2|164403.9|164273.9|858
1600238100000|2020-09-16 06:35:00|164442.9|164352.9|164433.9|164343.9|164535.1|164426.9|164372.9|164282.9|726
1600238400000|2020-09-16 06:40:00|164433.6|164343.6|164336.2|164246.2|164451.5|164361.5|164231.5|164141.5|687
1600238700000|2020-09-16 06:45:00|164336|164246|164381.5|164291.5|164399.1|164309.1|164288.7|164198.7|733
1600239000000|2020-09-16 06:50:00|164382|164292|164345.5|164255.5|164422.6|164332.6|164315.8|164225.8|789
1600239300000|2020-09-16 06:55:00|164354.3|164264.3|164275.4|164185.4|164401.1|164311.1|164161.2|164071.2|780
1600239600000|2020-09-16 07:00:00|164270.8|164180.8|164084.3|163994.3|164312.3|164222.3|164072.5|163982.5|845
1600239900000|2020-09-16 07:05:00|164083.4|163993.4|163815.1|163725.1|164138|164048|163802.5|163712.5|892
1600240200000|2020-09-16 07:10:00|163815|163725|163866.2|163776.2|163933|163843|163781.6|163691.6|828
1600240500000|2020-09-16 07:15:00|163866.4|163776.4|163986.4|163896.4|164004.9|163914.9|163843.8|163753.8|815
1600240800000|2020-09-16 07:20:00|163986.6|163896.6|164064.3|163974.3|164085.5|163995.5|163930|163840|725
1600241100000|2020-09-16 07:25:00|164063.2|163973.2|164301.8|164211.8|164309.7|164219.7|164063.1|163973.1|801
1600241400000|2020-09-16 07:30:00|164301.5|164211.5|164257.7|164167.7|164308|164218|164079.7|163989.7|728
1600241700000|2020-09-16 07:35:00|164257.8|164167.8|164290.4|164200.4|164362|164272|164237.8|164147.8|631
1600242000000|2020-09-16 07:40:00|164294.2|164204.2|164259.5|164169.5|164421.1|164331.1|164253|164163|855
1600242300000|2020-09-16 07:45:00|164259.6|164169.6|164309|164219|164343.4|164253.4|164211|164121|734
1600242600000|2020-09-16 07:50:00|164308.6|164218.6|164287.2|164197.2|164338.1|164248.1|164178.4|164088.4|758
1600242900000|2020-09-16 07:55:00|164285.8|164195.8|164285.5|164195.5|164301.3|164211.3|164102|164012|811
1600243200000|2020-09-16 08:00:00|164285.4|164195.4|164303.7|164213.7|164423.1|164333.1|164284.4|164194.4|723
1600243500000|2020-09-16 08:05:00|164304.4|164214.4|164089.7|163999.7|164360.6|164270.6|164068.9|163978.9|705
1600243800000|2020-09-16 08:10:00|164089.6|163999.6|163970.1|163880.1|164128.6|164038.6|163918.2|163828.2|825
1600244100000|2020-09-16 08:15:00|163970.3|163880.3|163784|163694|163971.1|163881.1|163779.1|163689.1|686
1600244400000|2020-09-16 08:20:00|163787.8|163697.8|163823.5|163733.5|163899.9|163809.9|163687.6|163597.6|783
1600244700000|2020-09-16 08:25:00|163822.3|163732.3|163901|163811|163914.4|163824.4|163820.2|163730.2|583
1600245000000|2020-09-16 08:30:00|163900.5|163810.5|163651.2|163561.2|163908.2|163818.2|163624.1|163534.1|700
1600245300000|2020-09-16 08:35:00|163650.9|163560.9|163611.3|163521.3|163694.1|163604.1|163611.3|163521.3|568
1600245600000|2020-09-16 08:40:00|163612.9|163522.9|163721.6|163631.6|163724.3|163634.3|163575.3|163485.3|629
1600245900000|2020-09-16 08:45:00|163720.6|163630.6|163684.3|163594.3|163813.9|163723.9|163676.3|163586.3|693
1600246200000|2020-09-16 08:50:00|163680.5|163590.5|163822.8|163732.8|163826.5|163736.5|163644.1|163554.1|690
1600246500000|2020-09-16 08:55:00|163822.7|163732.7|163740.1|163650.1|163848.5|163758.5|163731.9|163641.9|688
1600246800000|2020-09-16 09:00:00|163734.4|163644.4|163741.6|163651.6|163801|163711|163667.3|163577.3|765
1600247100000|2020-09-16 09:05:00|163743.8|163653.8|163731.9|163641.9|163749.6|163659.6|163645.3|163555.3|744
1600247400000|2020-09-16 09:10:00|163731.6|163641.6|163696.4|163606.4|163759.8|163669.8|163647.8|163557.8|748
1600247700000|2020-09-16 09:15:00|163695.8|163605.8|163724.4|163634.4|163774.1|163684.1|163685.9|163595.9|663
1600248000000|2020-09-16 09:20:00|163724.6|163634.6|163596.7|163506.7|163745.6|163655.6|163568.2|163478.2|768
1600248300000|2020-09-16 09:25:00|163597.1|163507.1|163483.1|163393.1|163599.7|163509.7|163462|163372|584
1600248600000|2020-09-16 09:30:00|163481.4|163391.4|163535.3|163445.3|163623.7|163533.7|163478.3|163388.3|565
1600248900000|2020-09-16 09:35:00|163536.7|163446.7|163269.2|163179.2|163539.5|163449.5|163261.2|163171.2|661
1600249200000|2020-09-16 09:40:00|163265.4|163175.4|163179.8|163089.8|163274.2|163184.2|163093.5|163003.5|784
1600249500000|2020-09-16 09:45:00|163188.4|163098.4|163137.8|163047.8|163260.6|163170.6|163130.7|163040.7|792
1600249800000|2020-09-16 09:50:00|163136|163046|163318.9|163228.9|163323.3|163233.3|163135.4|163045.4|674
1600250100000|2020-09-16 09:55:00|163323.9|163233.9|163383|163293|163385.1|163295.1|163309.3|163219.3|624
1600250400000|2020-09-16 10:00:00|163380.3|163290.3|163272.2|163182.2|163417.8|163327.8|163222.4|163132.4|763
1600250700000|2020-09-16 10:05:00|163273|163183|163333.7|163243.7|163338.6|163248.6|163183.6|163093.6|643
1600251000000|2020-09-16 10:10:00|163331.4|163241.4|163325.6|163235.6|163343|163253|163303.6|163213.6|663
1600251300000|2020-09-16 10:15:00|163326.4|163236.4|163215|163125|163328.2|163238.2|163188.4|163098.4|708
1600251600000|2020-09-16 10:20:00|163215.9|163125.9|163202.9|163112.9|163223.8|163133.8|163201.2|163111.2|515
1600251900000|2020-09-16 10:25:00|163205.1|163115.1|163163.3|163073.3|163211.9|163121.9|163161.4|163071.4|684
1600252200000|2020-09-16 10:30:00|163162.2|163072.2|163161.5|163071.5|163196.2|163106.2|163061|162971|829
1600252500000|2020-09-16 10:35:00|163165.4|163075.4|163122.5|163032.5|163286.1|163196.1|163102.8|163012.8|685
1600252800000|2020-09-16 10:40:00|163123.7|163033.7|163061|162971|163143.8|163053.8|163051.8|162961.8|781
1600253100000|2020-09-16 10:45:00|163062.7|162972.7|163015.9|162925.9|163064.9|162974.9|162884.2|162794.2|909
1600253400000|2020-09-16 10:50:00|163015.5|162925.5|162830.1|162740.1|163021.1|162931.1|162791.5|162701.5|840
1600253700000|2020-09-16 10:55:00|162833.5|162743.5|162749.4|162619.4|162883.7|162793.7|162626.5|162524.5|764
1600254000000|2020-09-16 11:00:00|162777.6|162647.6|162854.2|162764.2|162965.5|162875.5|162777.6|162602.5|808
1600254300000|2020-09-16 11:05:00|162854|162764|162863.8|162773.8|162915.8|162825.8|162853|162763|612
1600254600000|2020-09-16 11:10:00|162866.5|162776.5|162776.2|162686.2|162880.9|162790.9|162765.9|162675.9|684
1600254900000|2020-09-16 11:15:00|162777.5|162687.5|162754.5|162664.5|162842.9|162736.4|162714.6|162624.6|660
1600255200000|2020-09-16 11:20:00|162757.6|162667.6|162821.9|162731.9|162848.7|162758.7|162757.1|162667.1|517
1600255500000|2020-09-16 11:25:00|162819.5|162729.5|162959.6|162869.6|162968.4|162878.4|162816.5|162726.5|589
1600255800000|2020-09-16 11:30:00|162959.4|162869.4|163111.8|163021.8|163116.3|163026.3|162959.2|162869.2|783
1600256100000|2020-09-16 11:35:00|163112.8|163022.8|163090|163000|163183.2|163093.2|163005.3|162915.3|747
1600256400000|2020-09-16 11:40:00|163091.1|163001.1|162888.4|162798.4|163097.4|163007.4|162877|162787|612
1600256700000|2020-09-16 11:45:00|162889.6|162799.6|162878.4|162788.4|162903.2|162813.2|162824.9|162734.9|758
1600257000000|2020-09-16 11:50:00|162877.2|162787.2|162812.3|162722.3|162905.1|162815.1|162731.8|162641.8|690
1600257300000|2020-09-16 11:55:00|162807.1|162717.1|162872.9|162782.9|162961.1|162871.1|162781|162691|841
1600257600000|2020-09-16 12:00:00|162874.9|162784.9|162957.4|162867.4|163021.8|162922|162867.5|162777.5|710
1600257900000|2020-09-16 12:05:00|162954.9|162864.9|163065.3|162975.3|163106.7|163016.7|162947.2|162857.2|723
1600258200000|2020-09-16 12:10:00|163061.3|162971.3|163261.6|163171.6|163267.2|163177.2|163053.1|162963.1|754
1600258500000|2020-09-16 12:15:00|163261.1|163171.1|163265.6|163175.6|163288.6|163198.6|163209.1|163119.1|722
1600258800000|2020-09-16 12:20:00|163266.3|163176.3|163162.6|163072.6|163270.2|163180.2|163138.3|163048.3|757
1600259100000|2020-09-16 12:25:00|163159.6|163069.6|162944.5|162814.5|163187.9|163097.9|162936.1|162787.8|823
1600259400000|2020-09-16 12:30:00|162960.3|162830.3|163185.9|163095.9|163199.9|163109.9|162960.3|162803.4|856
1600259700000|2020-09-16 12:35:00|163195.6|163105.6|163253.1|163163.1|163256.3|163166.3|163085.7|162995.7|816
1600260000000|2020-09-16 12:40:00|163252.9|163162.9|163306.6|163216.6|163473.7|163362.9|163229.3|163139.3|881
1600260300000|2020-09-16 12:45:00|163307.3|163217.3|163460|163370|163471.6|163381.6|163200.4|163096.9|918
1600260600000|2020-09-16 12:50:00|163459.1|163369.1|163210.3|163120.3|163463|163373|163203|163113|870
1600260900000|2020-09-16 12:55:00|163210.4|163120.4|163291.7|163201.7|163356|163266|163181.1|163091.1|1005
1600261200000|2020-09-16 13:00:00|163291.8|163201.8|163249.1|163159.1|163372.1|163282.1|163164.3|163074.3|883
1600261500000|2020-09-16 13:05:00|163251.9|163161.9|163339.3|163249.3|163349.1|163259.1|163180.8|163090.8|891
1600261800000|2020-09-16 13:10:00|163339|163249|163370.7|163280.7|163401.3|163311.3|163309.8|163219.8|742
1600262100000|2020-09-16 13:15:00|163371.4|163281.4|163313|163223|163387.9|163297.9|163296.5|163206.5|693
1600262400000|2020-09-16 13:20:00|163311.6|163221.6|163401.6|163311.6|163457.1|163367.1|163308.5|163218.5|736
1600262700000|2020-09-16 13:25:00|163402.9|163312.9|163532.1|163442.1|163585.5|163495.5|163371.1|163281.1|864
1600263000000|2020-09-16 13:30:00|163531.4|163441.4|163536.8|163446.8|163683.1|163593.1|163492|163402|870
1600263300000|2020-09-16 13:35:00|163537.2|163447.2|163506.3|163416.3|163685.1|163595.1|163471.8|163381.8|885
1600263600000|2020-09-16 13:40:00|163506.4|163416.4|163393.8|163303.8|163523.6|163433.6|163321.6|163231.6|900
1600263900000|2020-09-16 13:45:00|163393.4|163303.4|163329.5|163239.5|163404.9|163314.9|163299.1|163209.1|918
1600264200000|2020-09-16 13:50:00|163328.5|163238.5|163420.1|163330.1|163523.3|163433.3|163326|163236|845
1600264500000|2020-09-16 13:55:00|163410.5|163320.5|163182.5|163092.5|163413.3|163323.3|163126.9|163036.9|843
1600264800000|2020-09-16 14:00:00|163179.2|163089.2|163059.8|162969.8|163346|163256|163027.8|162937.8|824
1600265100000|2020-09-16 14:05:00|163058.9|162968.9|163191.9|163101.9|163240.6|163150.6|163054.6|162964.6|808
1600265400000|2020-09-16 14:10:00|163191.5|163101.5|163062.6|162972.6|163201.7|163111.7|163043.7|162953.7|808
1600265700000|2020-09-16 14:15:00|163062.2|162972.2|163048.9|162958.9|163154.5|163064.5|163032.7|162942.7|871
1600266000000|2020-09-16 14:20:00|163048|162958|163299.2|163209.2|163327|163237|163042.4|162952.4|940
1600266300000|2020-09-16 14:25:00|163298.7|163208.7|163351.1|163261.1|163358.9|163268.9|163263|163173|868
1600266600000|2020-09-16 14:30:00|163329.8|163239.8|163245.7|163155.7|163329.8|163239.8|163193.1|163103.1|880
1600266900000|2020-09-16 14:35:00|163245.6|163155.6|163108|163018|163306.7|163216.7|163074.6|162984.6|907
1600267200000|2020-09-16 14:40:00|163107.9|163017.9|163042.4|162952.4|163151.3|163061.3|162999|162909|821
1600267500000|2020-09-16 14:45:00|163041.6|162951.6|163163|163073|163166.1|163076.1|163017.2|162927.2|786
1600267800000|2020-09-16 14:50:00|163157.1|163067.1|163037.2|162947.2|163157.1|163067.1|163022.5|162932.5|735
1600268100000|2020-09-16 14:55:00|163036.5|162946.5|162845.2|162755.2|163065.7|162975.7|162809.9|162719.9|943
1600268400000|2020-09-16 15:00:00|162846.6|162756.6|162899.7|162809.7|162987.5|162897.5|162845.7|162755.7|961
1600268700000|2020-09-16 15:05:00|162899.1|162809.1|162962.2|162872.2|162970.7|162880.7|162899.1|162809.1|837
1600269000000|2020-09-16 15:10:00|162962.3|162872.3|162879.2|162789.2|163078.6|162988.6|162867.7|162777.7|851
1600269300000|2020-09-16 15:15:00|162878.9|162788.9|162991.9|162901.9|162991.9|162901.9|162822.3|162732.3|760
1600269600000|2020-09-16 15:20:00|162992.4|162902.4|162993.5|162903.5|163076.3|162968.5|162984.8|162894.8|711
1600269900000|2020-09-16 15:25:00|162993.7|162903.7|162940.4|162850.4|163084.2|162978.8|162913.9|162823.9|780
1600270200000|2020-09-16 15:30:00|162940.9|162850.9|162937.4|162847.4|163005.3|162915.3|162921.4|162831.4|1033
1600270500000|2020-09-16 15:35:00|162935.6|162845.6|163041|162951|163053.6|162963.6|162926.4|162836.4|910
1600270800000|2020-09-16 15:40:00|163039.2|162949.2|163041.1|162951.1|163064.3|162974.3|162999.7|162909.7|848
1600271100000|2020-09-16 15:45:00|163039.5|162949.5|162980.8|162890.8|163047.2|162957.2|162902.1|162810.7|926
1600271400000|2020-09-16 15:50:00|162962.6|162872.6|163021.2|162931.2|163027.8|162937.8|162958.4|162868.4|837
1600271700000|2020-09-16 15:55:00|163021.3|162931.3|163152.9|163062.9|163171.4|163081.4|163019|162929|877
1600272000000|2020-09-16 16:00:00|163156|163066|163118.4|163028.4|163169.3|163079.3|163101.5|163011.5|754
1600272300000|2020-09-16 16:05:00|163118.8|163028.8|163058.6|162968.6|163155|163065|163043.7|162933.2|737
1600272600000|2020-09-16 16:10:00|163062.9|162972.9|163110.8|163020.8|163119.2|163029.2|163040.9|162950.9|829
1600272900000|2020-09-16 16:15:00|163112.5|163022.5|163135.1|163045.1|163168.3|163078.3|163109.4|163019.4|805
1600273200000|2020-09-16 16:20:00|163137|163047|163099.1|163009.1|163141.6|163051.6|163040.2|162933.5|866
1600273500000|2020-09-16 16:25:00|163099|163009|163062.2|162972.2|163099.8|163009.8|163010.3|162920.3|700
1600273800000|2020-09-16 16:30:00|163060.4|162970.4|163111.8|163021.8|163141.7|163051.7|163025.6|162935.6|798
1600274100000|2020-09-16 16:35:00|163112.6|163022.6|163110.9|163020.9|163124.6|163034.6|163101.2|163011.2|872
1600274400000|2020-09-16 16:40:00|163113.9|163023.9|163079.1|162989.1|163158.2|163068.2|163068.3|162960.7|941
1600274700000|2020-09-16 16:45:00|163078|162988|163113.1|163023.1|163119.1|163029.1|163078|162988|796
1600275000000|2020-09-16 16:50:00|163113.5|163023.5|163077.5|162987.5|163121.5|163031.5|163054.4|162964.4|761
1600275300000|2020-09-16 16:55:00|163077.8|162987.8|163070.2|162980.2|163082|162992|163047.2|162957.2|760
1600275600000|2020-09-16 17:00:00|163070.1|162980.1|162915.4|162825.4|163075|162985|162870|162780|774
1600275900000|2020-09-16 17:05:00|162914.8|162824.8|162916.4|162826.4|163004.8|162914.8|162882.5|162792.5|699
1600276200000|2020-09-16 17:10:00|162916.8|162826.8|162792.3|162702.3|162924.7|162834.7|162760.3|162670.3|670
1600276500000|2020-09-16 17:15:00|162806.3|162716.3|162867|162777|162923|162833|162773.5|162683.5|715
1600276800000|2020-09-16 17:20:00|162866.1|162776.1|162780.7|162690.7|162911.2|162801.6|162766.7|162676.7|716
1600277100000|2020-09-16 17:25:00|162780.4|162690.4|162962|162872|163005.1|162892.6|162777.5|162687.5|738
1600277400000|2020-09-16 17:30:00|162961.3|162871.3|162809.2|162679.2|163000|162910|162788.8|162674.6|858
1600277700000|2020-09-16 17:35:00|162809|162679|162873.3|162743.3|163019.8|162905.7|162809|162679|851
1600278000000|2020-09-16 17:40:00|162872.8|162742.8|162945.2|162855.2|162998.4|162887.6|162819.6|162729.6|805
1600278300000|2020-09-16 17:45:00|162945.1|162855.1|162931.4|162801.4|163063|162933|162890|162775.5|844
1600278600000|2020-09-16 17:50:00|162935.8|162805.8|162932.1|162802.1|162949.7|162831.7|162846.6|162716.6|792
1600278900000|2020-09-16 17:55:00|162931.9|162801.9|163041.3|162641.3|163041.3|162861.7|162789.3|162513|631
1600279200000|2020-09-16 18:00:00|163002.5|162602.5|162848|162718|163232|162832.2|162704.2|162500.2|1032
1600279500000|2020-09-16 18:05:00|162852.6|162722.6|163013|162883|163145|163015|162795.1|162652|654
1600279800000|2020-09-16 18:10:00|162982.5|162852.5|162836.4|162706.4|163218.1|163088.1|162757.8|162627.8|1021
1600280100000|2020-09-16 18:15:00|162835.6|162705.6|162709.6|162579.6|162843.9|162713.9|162640.6|162510.6|1004
1600280400000|2020-09-16 18:20:00|162712.1|162582.1|162490.2|162360.2|162716.4|162586.4|162439|162330.1|1014
1600280700000|2020-09-16 18:25:00|162491.8|162361.8|162437.6|162307.6|162588.1|162458.1|162394.5|162264.5|968
1600281000000|2020-09-16 18:30:00|162427.8|162297.8|162307.1|162177.1|162449.1|162327|162235.6|162105.6|1034
1600281300000|2020-09-16 18:35:00|162307.2|162177.2|162151.4|162021.4|162439.8|162309.8|162148.3|162018.3|1105
1600281600000|2020-09-16 18:40:00|162146.5|162016.5|162565.4|162435.4|162626.8|162496.8|162142.8|162016.5|1060
1600281900000|2020-09-16 18:45:00|162568.6|162438.6|162892.6|162762.6|163072.4|162942.4|162568.6|162438.6|1051
1600282200000|2020-09-16 18:50:00|162892.8|162762.8|163516.6|163386.6|163533.8|163403.8|162891.2|162761.2|945
1600282500000|2020-09-16 18:55:00|163516|163386|163393|163263|163658.8|163528.8|163223.8|163093.8|914
1600282800000|2020-09-16 19:00:00|163394.4|163264.4|162909.4|162779.4|163405.3|163275.3|162671.2|162496.4|1024
1600283100000|2020-09-16 19:05:00|162909.5|162779.5|163102.5|162972.5|163129.5|162999.5|162861|162731|961
1600283400000|2020-09-16 19:10:00|163102.3|162972.3|163208.9|163078.9|163358.1|163228.1|163094.9|162964.9|1109
1600283700000|2020-09-16 19:15:00|163207.9|163077.9|163233.7|163103.7|163341.5|163211.5|163205|163075|1014
1600284000000|2020-09-16 19:20:00|163238.3|163108.3|163274.4|163144.4|163276.1|163146.1|163117.4|162987.4|914
1600284300000|2020-09-16 19:25:00|163275.1|163145.1|163547.2|163417.2|163613|163483|163264.9|163134.9|896
1600284600000|2020-09-16 19:30:00|163548.1|163418.1|163637.1|163507.1|163674.4|163558.7|163422.5|163292.5|970
1600284900000|2020-09-16 19:35:00|163617.7|163487.7|163603.9|163473.9|163655.8|163525.8|163427.8|163297.8|984
1600285200000|2020-09-16 19:40:00|163601.8|163471.8|163413.5|163283.5|163690|163560|163339.9|163209.9|975
1600285500000|2020-09-16 19:45:00|163413.7|163283.7|163275.1|163145.1|163414.4|163284.4|163202.1|163086.9|887
1600285800000|2020-09-16 19:50:00|163276.6|163146.6|163329.5|163199.5|163412.8|163282.8|163249.6|163141.3|889
1600286100000|2020-09-16 19:55:00|163325.9|163195.9|163405.4|163275.4|163431.5|163301.5|163324.8|163194.8|925
1600286400000|2020-09-16 20:00:00|163402.2|163272.2|163276.3|163146.3|163402.2|163272.2|163239.4|163109.4|694
1600286700000|2020-09-16 20:05:00|163280.5|163150.5|163253.5|163123.5|163293.8|163163.8|163249.9|163119.9|488
1600287000000|2020-09-16 20:10:00|163253.1|163123.1|163202.1|163072.1|163255.6|163125.6|163156.5|163028.9|501
1600287300000|2020-09-16 20:15:00|163201.7|163071.7|163257.6|163127.6|163268.1|163138.1|163199.3|163069.3|362
1600287600000|2020-09-16 20:20:00|163256.4|163126.4|163250.9|163120.9|163259|163129|163237.5|163107.5|171
1600287900000|2020-09-16 20:25:00|163251.8|163121.8|163170.2|163040.2|163254.8|163124.8|163157.8|163027.8|309
1600288200000|2020-09-16 20:30:00|163170.3|163040.3|163203|163073|163234.3|163104.3|163168.9|163038.9|467
1600288500000|2020-09-16 20:35:00|163212|163082|163071.8|162941.8|163241.2|163111.2|163028.4|162898.4|341
1600288800000|2020-09-16 20:40:00|163072|162942|162959.2|162829.2|163076.2|162946.2|162836.8|162532.4|459
1600289100000|2020-09-16 20:45:00|162950.7|162820.7|162954.3|162824.3|162965.7|162847|162930.4|162813|312
1600289400000|2020-09-16 20:50:00|162953.8|162823.8|162835.6|162510.3|163028|162834.3|162744.9|162344.9|470
1600289700000|2020-09-16 20:55:00|162818.6|162418.6|162750.6|162350.6|162942.5|162564.6|162692.5|162292.5|394
1600290000000|2020-09-16 21:00:00|162722.1|162322.1|162835.3|162435.3|163022.6|162622.6|162690.7|162290.7|110
1600290300000|2020-09-16 21:05:00|162895.1|162495.1|163050.5|162650.5|163062.4|162662.4|162792.5|162392.5|216
1600290600000|2020-09-16 21:10:00|163051.5|162651.5|163005.7|162605.7|163053.5|162653.5|162943.2|162543.2|120
1600290900000|2020-09-16 21:15:00|163005.8|162605.8|163010.9|162610.9|163053.5|162653.5|162897.9|162497.9|124
1600291200000|2020-09-16 21:20:00|162996.9|162596.9|162978.4|162578.4|163034.7|162634.7|162937.4|162537.4|129
1600291500000|2020-09-16 21:25:00|162997.7|162597.7|163017.7|162617.7|163053.5|162653.5|162931.5|162531.5|223
1600291800000|2020-09-16 21:30:00|162957.8|162557.8|162908.9|162508.9|163072.8|162672.8|162876.2|162476.2|260
1600292100000|2020-09-16 21:35:00|162909|162509|163013.8|162613.8|163052.9|162652.9|162868|162468|443
1600292400000|2020-09-16 21:40:00|163019.4|162619.4|163036.2|162636.2|163071.9|162671.9|162981.6|162581.6|271
1600292700000|2020-09-16 21:45:00|163028.7|162628.7|163019.4|162619.4|163071|162671|162958.7|162558.7|492
1600293000000|2020-09-16 21:50:00|163008.4|162608.4|162984.2|162584.2|163122.2|162722.2|162954.5|162554.5|707
1600293300000|2020-09-16 21:55:00|163039.9|162639.9|163073.2|162673.2|163117.6|162717.6|162989.9|162589.9|337
1600293600000|2020-09-16 22:00:00|163108.6|162708.6|162994.4|162594.4|163128.7|162728.7|162940.1|162540.1|526
1600293900000|2020-09-16 22:05:00|163005.9|162605.9|163008.5|162608.5|163060.4|162660.4|162992.5|162592.5|279
1600294200000|2020-09-16 22:10:00|163002.7|162602.7|163017.1|162617.1|163039.5|162639.5|162992.2|162592.2|218
1600294500000|2020-09-16 22:15:00|163012.2|162612.2|163064.5|162664.5|163086.1|162686.1|163004.5|162604.5|541
1600294800000|2020-09-16 22:20:00|163066.2|162666.2|163050|162650|163088.4|162688.4|163000.8|162600.8|320
1600295100000|2020-09-16 22:25:00|163052.5|162652.5|163046.1|162646.1|163087.7|162687.7|163003.4|162603.4|559
1600295400000|2020-09-16 22:30:00|163050.2|162650.2|163048.7|162648.7|163077.7|162677.7|163018|162618|191
1600295700000|2020-09-16 22:35:00|163047.1|162647.1|163083.9|162683.9|163084.6|162684.6|163015.1|162615.1|245
1600296000000|2020-09-16 22:40:00|163083|162683|163042.5|162642.5|163089.9|162689.9|162997.7|162597.7|502
1600296300000|2020-09-16 22:45:00|163041.4|162641.4|163062.7|162662.7|163089.3|162689.3|162987.6|162587.6|863
1600296600000|2020-09-16 22:50:00|163040.6|162640.6|163055.3|162655.3|163087.4|162687.4|162987.7|162587.7|467
1600296900000|2020-09-16 22:55:00|163061.3|162661.3|163059|162659|163080.6|162680.6|163017.1|162617.1|411
1600297200000|2020-09-16 23:00:00|163058.5|162658.5|163079.7|162679.7|163106.5|162706.5|163005|162605|673
1600297500000|2020-09-16 23:05:00|163075.9|162675.9|163074.1|162674.1|163089.2|162689.2|163037.6|162637.6|574
1600297800000|2020-09-16 23:10:00|163070.1|162670.1|163074.1|162674.1|163091.3|162691.3|163037.5|162637.5|317
1600298100000|2020-09-16 23:15:00|163070.7|162670.7|163076.7|162676.7|163086.1|162686.1|163047.7|162647.7|604
1600298400000|2020-09-16 23:20:00|163077.4|162677.4|163072.5|162672.5|163085.6|162685.6|163043.8|162643.8|566
1600298700000|2020-09-16 23:25:00|163075|162675|163087.7|162687.7|163095.1|162695.1|162961.3|162561.3|667
1600299000000|2020-09-16 23:30:00|163111.7|162711.7|163058.3|162658.3|163111.7|162711.7|162980.9|162580.9|467
1600299300000|2020-09-16 23:35:00|163059.8|162659.8|163154.7|162754.7|163195.6|162795.6|162977.6|162577.6|733
1600299600000|2020-09-16 23:40:00|163158.1|162758.1|163157|162757|163174.4|162774.4|163146.4|162746.4|747
1600299900000|2020-09-16 23:45:00|163156.3|162756.3|163190.9|162790.9|163191.9|162791.9|163147.1|162747.1|422
1600300200000|2020-09-16 23:50:00|163191.3|162791.3|163180.6|162780.6|163198.4|162798.4|163163.7|162763.7|467
1600300500000|2020-09-16 23:55:00|163178.8|162778.8|163203.2|162803.2|163203.2|162803.2|163163.9|162763.9|347
1600300800000|2020-09-17 00:00:00|163192.7|162792.7|163239.1|162839.1|163256.4|162856.4|163192.7|162792.7|503
1600301100000|2020-09-17 00:05:00|163239|162839|163192.6|162861.6|163261.6|162885.5|163175|162814.1|538
1600301400000|2020-09-17 00:10:00|163192.5|162861.7|163144.9|162862.2|163224.2|162897.7|163092|162783.9|479
1600301700000|2020-09-17 00:15:00|163149.9|162871.1|163126.7|162897.9|163208.3|162909.7|163112.2|162810.9|435
1600302000000|2020-09-17 00:20:00|163116.2|162903.6|163412.9|163282.9|163559.1|163296.7|163074.7|162825.5|493
1600302300000|2020-09-17 00:25:00|163413.8|163283.8|163445.2|163315.2|163553.7|163341|163385.6|163229|315
1600302600000|2020-09-17 00:30:00|163446.7|163316.7|163497.6|163152.9|163560.4|163339.6|163356.2|163085|432
1600302900000|2020-09-17 00:35:00|163478.8|163176.6|163427.8|163199.7|163550|163281|163357.5|163150|400
1600303200000|2020-09-17 00:40:00|163429.5|163197.8|163316.8|163186.8|163506|163249.2|163303.1|163099.6|273
1600303500000|2020-09-17 00:45:00|163313|163183|163426.2|163168|163474|163223.1|163302.3|163135.4|316
1600303800000|2020-09-17 00:50:00|163401.4|163175.7|163365.4|163235.4|163486|163243|163330.5|163162.3|329
1600304100000|2020-09-17 00:55:00|163373.9|163243.9|163399.7|163269.7|163453.7|163283.3|163356.6|163193.3|340
1600304400000|2020-09-17 01:00:00|163400.2|163270.2|163377|163247|163452.5|163294.1|163341.4|163211.4|508
1600304700000|2020-09-17 01:05:00|163374.6|163244.6|163366.1|163236.1|163442.6|163255.6|163344.5|163196.3|316
1600305000000|2020-09-17 01:10:00|163362.7|163232.7|163349.9|163219.9|163432.4|163244.2|163336.6|163196.8|290
1600305300000|2020-09-17 01:15:00|163350.1|163220.1|163341.2|163211.2|163391.4|163261.4|163327|163197|313
1600305600000|2020-09-17 01:20:00|163343|163213|163382.5|163252.5|163428.6|163268.6|163336.7|163206.7|296
1600305900000|2020-09-17 01:25:00|163384.3|163254.3|163385.7|163171.6|163430.8|163274.1|163323.7|163152.6|265
1600306200000|2020-09-17 01:30:00|163395.2|163167.2|163268|163138|163395.2|163209.1|163236.3|163067.4|515
1600306500000|2020-09-17 01:35:00|163265|163135|163264.4|163134.4|163357|163163.7|163243.9|163091.9|516
1600306800000|2020-09-17 01:40:00|163269.5|163139.5|163329.7|163199.7|163406.4|163213.3|163248.9|163099.3|411
1600307100000|2020-09-17 01:45:00|163330.1|163200.1|163548.3|163418.3|163635.3|163430.6|163318.2|163143.7|579
1600307400000|2020-09-17 01:50:00|163588.1|163385.1|163712.1|163493.6|163837.2|163595.9|163538.2|163321.1|593
1600307700000|2020-09-17 01:55:00|163732.9|163479.6|163690.1|163485|163941.7|163639|163595.2|163409.8|702
1600308000000|2020-09-17 02:00:00|163690.3|163484.9|163866.5|163563.6|163904.8|163683.1|163609.7|163423.8|572
1600308300000|2020-09-17 02:05:00|163875.6|163560.8|163853.2|163596.7|163924.5|163684.5|163775.6|163535.6|489
1600308600000|2020-09-17 02:10:00|163855.6|163596|163717.5|163587.5|163895.9|163656.7|163692.2|163491.1|523
1600308900000|2020-09-17 02:15:00|163717.7|163587.7|163842.8|163591.8|163870.4|163664.8|163717.7|163508.2|475
1600309200000|2020-09-17 02:20:00|163840.1|163595.2|163842.6|163627.7|163884.6|163692.1|163764.6|163562.3|363
1600309500000|2020-09-17 02:25:00|163841.7|163628|163859.6|163650.7|163896.7|163702.6|163798.4|163582.5|318
1600309800000|2020-09-17 02:30:00|163872.6|163624.8|163855.5|163608|163889.1|163689.9|163790.6|163563.5|232
1600310100000|2020-09-17 02:35:00|163857.6|163609|163801.3|163671.3|163878.5|163685.9|163788.1|163580.5|228
1600310400000|2020-09-17 02:40:00|163802.2|163672.2|163843.1|163634.4|163896.7|163684.6|163792.1|163555.6|222
1600310700000|2020-09-17 02:45:00|163843.3|163634.5|163878.4|163616.3|163915|163707.4|163803.1|163511.5|334
1600311000000|2020-09-17 02:50:00|163856.2|163644.3|163834.4|163704.4|163906.8|163732.9|163810.9|163611.4|431
1600311300000|2020-09-17 02:55:00|163834.5|163704.5|163868.4|163738.4|163940|163743.6|163831|163616|374
1600311600000|2020-09-17 03:00:00|163867.2|163737.2|163899.1|163769.1|163967.2|163792.5|163856.2|163679.8|491
1600311900000|2020-09-17 03:05:00|163898.4|163768.4|163915.1|163785.1|163936.7|163790.9|163875.3|163700.2|440
1600312200000|2020-09-17 03:10:00|163911.5|163781.5|164054.5|163924.5|164107.6|163938.3|163897.5|163719.4|499
1600312500000|2020-09-17 03:15:00|164055.4|163925.4|164207.4|164077.4|164263|164093.2|164046|163858.9|653
1600312800000|2020-09-17 03:20:00|164207.1|164077.1|164198.8|164068.8|164268.9|164093.5|164176.3|163996.6|621
1600313100000|2020-09-17 03:25:00|164193.8|164063.8|164180.4|164050.4|164230.3|164079.1|164164.6|164008.7|413
1600313400000|2020-09-17 03:30:00|164178.7|164048.7|164140.1|164010.1|164247.3|164078.8|164125.1|163950|536
1600313700000|2020-09-17 03:35:00|164144.1|164014.1|164127.2|163908.2|164208|164018.4|164078.6|163895.5|535
1600314000000|2020-09-17 03:40:00|164117.6|163912.9|164065|163935|164134.4|163965.8|164041.5|163865.3|462
1600314300000|2020-09-17 03:45:00|164066.6|163936.6|164065.2|163935.2|164136.4|163954.3|164052.9|163863.4|433
1600314600000|2020-09-17 03:50:00|164069.5|163939.5|164071|163941|164145.4|163965|164054.4|163881.7|504
1600314900000|2020-09-17 03:55:00|164075|163945|164176.2|164046.2|164242.7|164051.5|164062|163882.9|356
1600315200000|2020-09-17 04:00:00|164207.1|164003.5|164183.3|164053.3|164228|164064.3|164126.1|163955.1|331
1600315500000|2020-09-17 04:05:00|164184.9|164054.9|164209.4|164079.4|164251|164095.9|164175.3|163990.1|398
1600315800000|2020-09-17 04:10:00|164209.2|164079.2|164246.7|164044.2|164273.3|164106.1|164180.4|164015.9|301
1600316100000|2020-09-17 04:15:00|164215.2|164085.2|164187.6|164057.6|164279.1|164095.3|164178.1|164003.4|316
1600316400000|2020-09-17 04:20:00|164192.2|164062.2|164199.6|164069.6|164241.5|164082.4|164177.6|164003.9|270
1600316700000|2020-09-17 04:25:00|164202.2|164072.2|164161.6|164031.6|164275|164073.7|164142.4|163951|470
1600317000000|2020-09-17 04:30:00|164161.3|164031.3|164144.2|164014.2|164208.6|164047.7|164136.6|163967.1|380
1600317300000|2020-09-17 04:35:00|164142.3|164012.3|164189.6|164059.6|164251.1|164084.5|164135.3|163938.3|366
1600317600000|2020-09-17 04:40:00|164189.1|164059.1|164206.3|164076.3|164256|164080.1|164166.6|164004.7|353
1600317900000|2020-09-17 04:45:00|164202.7|164072.7|164186.7|164056.7|164234.3|164079.6|164148.8|163982.8|407
1600318200000|2020-09-17 04:50:00|164188.5|164058.5|164160.4|164030.4|164247.4|164078.4|164157.2|163997.2|409
1600318500000|2020-09-17 04:55:00|164161.2|164031.2|164222|164092|164283.8|164106.9|164147.3|163994.3|314
1600318800000|2020-09-17 05:00:00|164230.4|164100.4|164142.1|164012.1|164266.6|164100.4|164134.1|163984.1|344
1600319100000|2020-09-17 05:05:00|164142.8|164012.8|164096.3|163966.3|164179.2|164016.3|164061.7|163895.3|349
1600319400000|2020-09-17 05:10:00|164095.3|163965.3|163980.8|163850.8|164156.8|163977.4|163961.8|163826.3|378
1600319700000|2020-09-17 05:15:00|163982.3|163852.3|163978.3|163848.3|163996.4|163866.4|163962.5|163832.5|358
1600320000000|2020-09-17 05:20:00|163979.7|163849.7|163978.5|163848.5|164002.2|163872.2|163919.2|163789.2|388
1600320300000|2020-09-17 05:25:00|163975.7|163845.7|164031.6|163901.6|164130.4|163952.3|163959.5|163829.5|422
1600320600000|2020-09-17 05:30:00|164032.8|163902.8|164076.2|163946.2|164220.6|164059.8|164000.8|163870.8|474
1600320900000|2020-09-17 05:35:00|164076.1|163946.1|164018.3|163888.3|164076.1|163946.1|164016.7|163886.7|490
1600321200000|2020-09-17 05:40:00|164017.8|163887.8|163930.8|163800.8|164019.4|163889.4|163918.7|163788.7|521
1600321500000|2020-09-17 05:45:00|163926.7|163796.7|163864.2|163734.2|163942.2|163812.2|163857.9|163727.9|386
1600321800000|2020-09-17 05:50:00|163864.3|163734.3|163753.6|163623.6|163900.9|163770.9|163752.4|163622.4|529
1600322100000|2020-09-17 05:55:00|163753.7|163623.7|163775.2|163645.2|163783|163653|163717.9|163587.9|393
1600322400000|2020-09-17 06:00:00|163770.2|163640.2|163717.3|163587.3|163795.4|163665.4|163701.8|163571.8|701
1600322700000|2020-09-17 06:05:00|163717.4|163587.4|164058.2|163928.2|164061.1|163931.1|163706.4|163576.4|941
1600323000000|2020-09-17 06:10:00|164058.9|163928.9|164311.9|164181.9|164383.9|164253.9|164055.2|163925.2|916
1600323300000|2020-09-17 06:15:00|164315.1|164185.1|164288.4|164158.4|164557.1|164427.1|164258.7|164128.7|867
1600323600000|2020-09-17 06:20:00|164291.6|164161.6|164395.9|164265.9|164471.8|164341.8|164286.3|164156.3|673
1600323900000|2020-09-17 06:25:00|164398.2|164268.2|164227.1|164097.1|164444.9|164314.9|164140.5|164010.5|718
1600324200000|2020-09-17 06:30:00|164224.3|164094.3|164271.6|164141.6|164380.7|164250.7|164224.3|164094.3|802
1600324500000|2020-09-17 06:35:00|164267|164137|164151.7|164061.7|164336.1|164206.1|164101.5|163991.3|817
1600324800000|2020-09-17 06:40:00|164152.1|164062.1|164050.8|163960.8|164193.9|164076.7|164018.3|163925.5|857
1600325100000|2020-09-17 06:45:00|164051.2|163961.2|163995.3|163905.3|164056.7|163966.7|163908.6|163818.6|793
1600325400000|2020-09-17 06:50:00|163994.1|163904.1|163922.8|163832.8|164015.7|163925.7|163740.2|163612.1|788
1600325700000|2020-09-17 06:55:00|163922.4|163832.4|163836.7|163706.7|164037.9|163947.9|163819.5|163703.1|696
1600326000000|2020-09-17 07:00:00|163814.1|163684.1|163762.3|163672.3|163888.1|163781.2|163705.3|163615.3|900
1600326300000|2020-09-17 07:05:00|163748.8|163658.8|163733.3|163643.3|163820|163730|163467.4|163369|872
1600326600000|2020-09-17 07:10:00|163733.5|163643.5|163616.2|163526.2|163774.3|163684.3|163494.3|163404.3|964
1600326900000|2020-09-17 07:15:00|163615|163525|163467.8|163377.8|163625.4|163535.4|163452.4|163362.4|954
1600327200000|2020-09-17 07:20:00|163467.5|163377.5|163545.4|163455.4|163650|163560|163428.9|163338.9|962
1600327500000|2020-09-17 07:25:00|163544.9|163454.9|163513|163423|163629.5|163539.5|163496.5|163406.5|938
1600327800000|2020-09-17 07:30:00|163511.6|163421.6|163405.1|163315.1|163512.7|163422.7|163378.1|163288.1|867
1600328100000|2020-09-17 07:35:00|163402.5|163312.5|163436.3|163346.3|163483.7|163393.7|163310.6|163205.5|768
1600328400000|2020-09-17 07:40:00|163434.2|163344.2|163741.5|163651.5|163751.8|163661.8|163428|163338|803
1600328700000|2020-09-17 07:45:00|163742.3|163652.3|163793.6|163703.6|163810|163720|163733.7|163643.7|695
1600329000000|2020-09-17 07:50:00|163791.3|163701.3|163800.3|163710.3|163896.3|163806.3|163791.3|163701.3|740
1600329300000|2020-09-17 07:55:00|163799.6|163709.6|163779.7|163689.7|163843.7|163753.7|163745.4|163655.4|710
1600329600000|2020-09-17 08:00:00|163780.3|163690.3|163811|163721|163821.4|163731.4|163708.9|163618.9|779
1600329900000|2020-09-17 08:05:00|163815.4|163725.4|163886|163796|163988|163898|163754.6|163664.6|838
1600330200000|2020-09-17 08:10:00|163886.7|163796.7|163827.6|163737.6|163890.4|163800.4|163717.2|163627.2|756
1600330500000|2020-09-17 08:15:00|163827.1|163737.1|163728.6|163638.6|163831.1|163741.1|163710.1|163620.1|803
1600330800000|2020-09-17 08:20:00|163728.2|163638.2|163615.9|163525.9|163729.8|163639.8|163600.9|163510.9|784
1600331100000|2020-09-17 08:25:00|163617|163527|163606.4|163516.4|163617|163527|163545.1|163455.1|784
1600331400000|2020-09-17 08:30:00|163605.9|163515.9|163652.4|163562.4|163680.7|163585.3|163528|163438|722
1600331700000|2020-09-17 08:35:00|163651.8|163561.8|163669.5|163579.5|163756.2|163666.2|163647.9|163557.9|552
1600332000000|2020-09-17 08:40:00|163668.7|163578.7|163643.8|163553.8|163674.7|163584.7|163626.3|163536.3|701
1600332300000|2020-09-17 08:45:00|163643.6|163553.6|163816.2|163726.2|163837.6|163747.6|163579.2|163489.2|768
1600332600000|2020-09-17 08:50:00|163815.8|163725.8|163751.1|163661.1|163820.1|163730.1|163703.1|163613.1|798
1600332900000|2020-09-17 08:55:00|163751|163661|163630.2|163540.2|163757.1|163667.1|163614.7|163524.7|734
1600333200000|2020-09-17 09:00:00|163632.8|163542.8|163621.8|163531.8|163632.8|163542.8|163568.8|163478.8|675
1600333500000|2020-09-17 09:05:00|163620.9|163530.9|163769.6|163679.6|163773|163683|163617.2|163527.2|735
1600333800000|2020-09-17 09:10:00|163770|163680|163745.7|163655.7|163884.8|163794.8|163667.5|163577.5|727
1600334100000|2020-09-17 09:15:00|163745.8|163655.8|163825.1|163735.1|163829.5|163739.5|163721|163631|636
1600334400000|2020-09-17 09:20:00|163824.3|163734.3|163814.9|163724.9|163829.2|163739.2|163749.6|163659.6|636
1600334700000|2020-09-17 09:25:00|163814.5|163724.5|163837.6|163747.6|163848.1|163758.1|163743.1|163653.1|643
1600335000000|2020-09-17 09:30:00|163837.2|163747.2|163797.9|163707.9|163837.2|163747.2|163720|163630|686
1600335300000|2020-09-17 09:35:00|163798.1|163708.1|163673.7|163583.7|163798.2|163708.2|163649.6|163559.6|657
1600335600000|2020-09-17 09:40:00|163674.8|163584.8|163600.6|163510.6|163681.9|163591.9|163569.3|163479.3|563
1600335900000|2020-09-17 09:45:00|163600.2|163510.2|163569.5|163479.5|163623.1|163533.1|163560.7|163470.7|498
1600336200000|2020-09-17 09:50:00|163568.8|163478.8|163460.3|163370.3|163573.4|163483.4|163455.1|163365.1|522
1600336500000|2020-09-17 09:55:00|163460|163370|163435|163345|163462.1|163372.1|163407.9|163317.9|577
1600336800000|2020-09-17 10:00:00|163436.8|163346.8|163508.2|163418.2|163508.8|163418.8|163419.6|163329.6|662
1600337100000|2020-09-17 10:05:00|163507.5|163417.5|163544.5|163454.5|163568.9|163478.9|163474.6|163384.6|690
1600337400000|2020-09-17 10:10:00|163544.7|163454.7|163564.7|163474.7|163567.6|163477.6|163524.2|163434.2|626
1600337700000|2020-09-17 10:15:00|163564.3|163474.3|163535.3|163445.3|163564.6|163474.6|163522.8|163432.8|682
1600338000000|2020-09-17 10:20:00|163535.2|163445.2|163534.1|163444.1|163565|163475|163516.2|163426.2|583
1600338300000|2020-09-17 10:25:00|163533.7|163443.7|163480.9|163390.9|163540.1|163450.1|163471.1|163381.1|501
1600338600000|2020-09-17 10:30:00|163480|163390|163483.2|163393.2|163486.7|163396.7|163367|163277|570
1600338900000|2020-09-17 10:35:00|163483.3|163393.3|163494.7|163404.7|163555.4|163465.4|163434.2|163344.2|762
1600339200000|2020-09-17 10:40:00|163494.5|163404.5|163587.8|163497.8|163592.2|163502.2|163490.8|163400.8|630
1600339500000|2020-09-17 10:45:00|163589.9|163499.9|163589.5|163499.5|163610|163520|163564.5|163474.5|561
1600339800000|2020-09-17 10:50:00|163589|163499|163584.9|163494.9|163596.1|163506.1|163571.4|163481.4|542
1600340100000|2020-09-17 10:55:00|163585.1|163495.1|163673.9|163583.9|163746.7|163656.7|163584.6|163494.6|727
1600340400000|2020-09-17 11:00:00|163672.1|163582.1|163865.9|163775.9|163917.3|163827.3|163645.7|163555.7|838
1600340700000|2020-09-17 11:05:00|163865.1|163775.1|163880.5|163790.5|163975.3|163885.3|163840.9|163750.9|845
1600341000000|2020-09-17 11:10:00|163877.9|163787.9|163698.8|163608.8|163913.7|163823.7|163695.2|163605.2|778
1600341300000|2020-09-17 11:15:00|163700.6|163610.6|163788.9|163698.9|163803|163713|163669.1|163579.1|796
1600341600000|2020-09-17 11:20:00|163788.2|163698.2|163777|163687|163802|163712|163692|163602|794
1600341900000|2020-09-17 11:25:00|163776.9|163686.9|163695.3|163605.3|163777|163687|163687.8|163597.8|642
1600342200000|2020-09-17 11:30:00|163695.2|163605.2|163552|163462|163696.1|163606.1|163474.1|163384.1|805
1600342500000|2020-09-17 11:35:00|163552.6|163462.6|163534.8|163444.8|163616.1|163526.1|163465.4|163375.4|767
1600342800000|2020-09-17 11:40:00|163533.6|163443.6|163453.6|163363.6|163582.9|163492.9|163423.6|163333.6|877
1600343100000|2020-09-17 11:45:00|163453.9|163363.9|163436.8|163346.8|163459.1|163369.1|163423.1|163333.1|748
1600343400000|2020-09-17 11:50:00|163436.5|163346.5|163253.7|163163.7|163459.8|163369.8|163241.1|163151.1|705
1600343700000|2020-09-17 11:55:00|163247.4|163157.4|163247.5|163157.5|163325.1|163235.1|163211.3|163121.3|788
1600344000000|2020-09-17 12:00:00|163247.8|163157.8|163406.7|163316.7|163409.5|163319.5|163247.8|163157.8|819
1600344300000|2020-09-17 12:05:00|163407.1|163317.1|163516.3|163426.3|163551|163461|163405|163315|832
1600344600000|2020-09-17 12:10:00|163517.3|163427.3|163359.5|163269.5|163572.2|163482.2|163311.4|163221.4|771
1600344900000|2020-09-17 12:15:00|163359.9|163269.9|163459.8|163369.8|163467.8|163377.8|163265.8|163175.8|740
1600345200000|2020-09-17 12:20:00|163455.8|163365.8|163469.4|163379.4|163523.2|163433.2|163414.4|163324.4|822
1600345500000|2020-09-17 12:25:00|163470.9|163380.9|163504.2|163374.2|163634.3|163464.1|163422.2|163332.2|603
1600345800000|2020-09-17 12:30:00|163527.5|163397.5|163440.4|163350.4|163527.5|163411.7|163397.7|163307.7|879
1600346100000|2020-09-17 12:35:00|163445.5|163355.5|163609.9|163519.9|163694.8|163604.8|163434.4|163344.4|905
1600346400000|2020-09-17 12:40:00|163609.7|163519.7|163573.2|163483.2|163640.5|163550.5|163544.4|163454.4|754
1600346700000|2020-09-17 12:45:00|163571|163481|163506.1|163416.1|163649.2|163559.2|163492|163402|823
1600347000000|2020-09-17 12:50:00|163502.8|163412.8|163575.2|163485.2|163602.5|163496.8|163350.4|163260.4|862
1600347300000|2020-09-17 12:55:00|163574.3|163484.3|163545.1|163455.1|163616.4|163526.4|163536|163446|782
1600347600000|2020-09-17 13:00:00|163545|163415|163670.2|163580.2|163705.5|163594.6|163545|163415|804
1600347900000|2020-09-17 13:05:00|163671.7|163581.7|163010.1|162880.1|163764.1|163653.1|162732.2|162602.2|1001
1600348200000|2020-09-17 13:10:00|163016.2|162886.2|163713.7|163623.7|163728.3|163632.6|163010.6|162880.6|987
1600348500000|2020-09-17 13:15:00|163713.5|163623.5|163926|163836|164110.7|163980.7|163705.5|163615.5|1035
1600348800000|2020-09-17 13:20:00|163925.7|163835.7|163872.5|163782.5|163958.2|163868.2|163760.6|163653.3|884
1600349100000|2020-09-17 13:25:00|163867.4|163777.4|163632.9|163542.9|163892.2|163783.4|163604|163514|851
1600349400000|2020-09-17 13:30:00|163633.8|163543.8|163590.2|163500.2|163867.3|163777.3|163585.4|163475.8|891
1600349700000|2020-09-17 13:35:00|163591.5|163501.5|163226.8|163136.8|163610.6|163520.6|163223.1|163124.5|983
1600350000000|2020-09-17 13:40:00|163228.5|163138.5|163491.8|163401.8|163537|163418.1|163225.3|163135.3|932
1600350300000|2020-09-17 13:45:00|163492.9|163402.9|163376.6|163286.6|163493.1|163403.1|163336.7|163246.7|800
1600350600000|2020-09-17 13:50:00|163377|163287|162966.8|162876.8|163378|163288|162924.5|162794.5|829
1600350900000|2020-09-17 13:55:00|162967.9|162877.9|162844.1|162754.1|162967.9|162877.9|162800.6|162710.6|813
1600351200000|2020-09-17 14:00:00|162843.5|162753.5|162817.3|162727.3|162897.6|162807.6|162739|162634.7|813
1600351500000|2020-09-17 14:05:00|162816.9|162726.9|162493.7|162403.7|162898.6|162791.8|162472.8|162370.6|896
1600351800000|2020-09-17 14:10:00|162493.5|162403.5|162090.2|162000.2|162503|162413|161908.5|161778.5|946
1600352100000|2020-09-17 14:15:00|162088.8|161998.8|162295.1|162205.1|162321.3|162216.9|162071|161981|910
1600352400000|2020-09-17 14:20:00|162295|162205|162308.3|162218.3|162321.6|162231.6|162172.2|162082.2|819
1600352700000|2020-09-17 14:25:00|162308.4|162218.4|162510.1|162420.1|162582.8|162477.7|162289.1|162199.1|799
1600353000000|2020-09-17 14:30:00|162499.6|162409.6|162460.7|162370.7|162574.5|162484.5|162419.1|162329.1|1021
1600353300000|2020-09-17 14:35:00|162458.9|162368.9|162371.9|162281.9|162677.6|162587.6|162368.1|162278.1|963
1600353600000|2020-09-17 14:40:00|162372.6|162282.6|162319.6|162229.6|162467.9|162377.9|162295.3|162205.3|832
1600353900000|2020-09-17 14:45:00|162318.8|162228.8|162252.4|162162.4|162321.8|162231.8|162194.6|162104.6|770
1600354200000|2020-09-17 14:50:00|162254.8|162164.8|162375.4|162285.4|162426.4|162336.4|162244.3|162154.3|889
1600354500000|2020-09-17 14:55:00|162373.6|162283.6|162400.2|162310.2|162490.5|162400.5|162372|162282|970
1600354800000|2020-09-17 15:00:00|162404.3|162314.3|162350.4|162260.4|162404.3|162314.3|162240.5|162150.5|875
1600355100000|2020-09-17 15:05:00|162350.8|162260.8|162298|162208|162352.2|162262.2|162210.3|162120.3|819
1600355400000|2020-09-17 15:10:00|162299|162209|162295.1|162205.1|162339|162249|162237.7|162147.7|737
1600355700000|2020-09-17 15:15:00|162287.6|162197.6|162295.8|162205.8|162333.5|162243.5|162216.4|162126.4|832
1600356000000|2020-09-17 15:20:00|162296.5|162206.5|162369|162279|162376.4|162286.4|162295.3|162205.3|790
1600356300000|2020-09-17 15:25:00|162366.7|162276.7|162371.4|162281.4|162379.6|162289.6|162337.9|162247.9|691
1600356600000|2020-09-17 15:30:00|162356.1|162266.1|162356.7|162266.7|162388.3|162298.3|162289.8|162199.8|867
1600356900000|2020-09-17 15:35:00|162355.9|162265.9|162333.6|162243.6|162414.1|162324.1|162326.3|162236.3|962
1600357200000|2020-09-17 15:40:00|162333.5|162243.5|162317|162227|162343.7|162253.7|162299.1|162209.1|798
1600357500000|2020-09-17 15:45:00|162318.4|162228.4|162364.4|162274.4|162449.9|162359.9|162306.8|162216.8|910
1600357800000|2020-09-17 15:50:00|162362.8|162272.8|162321|162231|162397.7|162307.7|162319.3|162229.3|964
1600358100000|2020-09-17 15:55:00|162320.6|162230.6|162512.2|162422.2|162530.7|162440.7|162305|162215|1004
1600358400000|2020-09-17 16:00:00|162511.4|162421.4|162417.8|162327.8|162575.2|162485.2|162400.6|162310.6|770
1600358700000|2020-09-17 16:05:00|162417.3|162327.3|162480|162390|162525.7|162435.7|162397.8|162307.8|858
1600359000000|2020-09-17 16:10:00|162479.6|162389.6|162533.9|162443.9|162564.8|162474.8|162460.4|162370.4|801
1600359300000|2020-09-17 16:15:00|162538.8|162448.8|162543.1|162453.1|162664.8|162574.8|162365.3|162275.3|766
1600359600000|2020-09-17 16:20:00|162542.8|162452.8|162524.5|162434.5|162560|162470|162514.3|162424.3|663
1600359900000|2020-09-17 16:25:00|162526.1|162436.1|162553.6|162463.6|162660.5|162570.5|162515.9|162425.9|847
1600360200000|2020-09-17 16:30:00|162553.8|162463.8|162473.9|162383.9|162644.2|162554.2|162443.3|162353.3|735
1600360500000|2020-09-17 16:35:00|162473.6|162383.6|162406.5|162316.5|162494.3|162404.3|162381.4|162291.4|788
1600360800000|2020-09-17 16:40:00|162408.4|162318.4|162454.8|162364.8|162576.8|162486.8|162408.4|162318.4|898
1600361100000|2020-09-17 16:45:00|162456.7|162366.7|162353.3|162263.3|162543.3|162453.3|162313.9|162223.9|792
1600361400000|2020-09-17 16:50:00|162352.4|162262.4|162274.5|162184.5|162378.1|162288.1|162218.1|162128.1|742
1600361700000|2020-09-17 16:55:00|162273.2|162183.2|162258.6|162168.6|162283.5|162193.5|162181|162091|812
1600362000000|2020-09-17 17:00:00|162259.2|162169.2|162266.1|162176.1|162329.5|162239.5|162249|162159|743
1600362300000|2020-09-17 17:05:00|162266.8|162176.8|162322.4|162232.4|162336.9|162246.9|162265.5|162175.5|724
1600362600000|2020-09-17 17:10:00|162320.8|162230.8|162352.1|162262.1|162370.2|162280.2|162313.3|162223.3|796
1600362900000|2020-09-17 17:15:00|162354.2|162264.2|162404.4|162314.4|162418.5|162328.5|162328.3|162238.3|582
1600363200000|2020-09-17 17:20:00|162401.8|162311.8|162406.9|162316.9|162452.1|162362.1|162393.2|162303.2|730
1600363500000|2020-09-17 17:25:00|162406.5|162316.5|162364.4|162274.4|162406.5|162316.5|162334.3|162244.3|701
1600363800000|2020-09-17 17:30:00|162365.9|162275.9|162330.5|162240.5|162386.6|162296.6|162291|162201|712
1600364100000|2020-09-17 17:35:00|162330.8|162240.8|162326.1|162236.1|162335.6|162245.6|162312.2|162222.2|570
1600364400000|2020-09-17 17:40:00|162325.8|162235.8|162273.8|162183.8|162343.3|162253.3|162256.5|162146.6|631
1600364700000|2020-09-17 17:45:00|162274.4|162184.4|162287.7|162197.7|162339.6|162249.6|162238.7|162148.7|655
1600365000000|2020-09-17 17:50:00|162288.1|162198.1|162281.7|162151.7|162387.7|162288.3|162225.8|162083.8|592
1600365300000|2020-09-17 17:55:00|162258.4|162168.4|162080.5|161950.5|162367.3|162266.6|162063.7|161942.8|809
1600365600000|2020-09-17 18:00:00|162080.6|161950.6|161989.5|161899.5|162161.2|162047.9|161982.7|161892.7|769
1600365900000|2020-09-17 18:05:00|161987.5|161897.5|161754.4|161664.4|161999.8|161909.8|161744|161579|659
1600366200000|2020-09-17 18:10:00|161755|161665|161862.3|161772.3|161892.1|161802.1|161613.4|161523.4|717
1600366500000|2020-09-17 18:15:00|161867.3|161777.3|161965|161875|162012.4|161922.4|161860.9|161770.9|599
1600366800000|2020-09-17 18:20:00|161960.4|161870.4|161955.7|161865.7|161971.4|161881.4|161903.8|161813.8|583
1600367100000|2020-09-17 18:25:00|161952|161862|162125.2|162035.2|162126.4|162036.4|161948.4|161858.4|630
1600367400000|2020-09-17 18:30:00|162124.5|162034.5|162173.5|162083.5|162234.5|162144.5|162121.4|162031.4|615
1600367700000|2020-09-17 18:35:00|162174.2|162084.2|162173.8|162083.8|162187.1|162097.1|162161.6|162071.6|460
1600368000000|2020-09-17 18:40:00|162175|162085|162171.3|162081.3|162192.6|162102.6|162147.3|162057.3|569
1600368300000|2020-09-17 18:45:00|162171.7|162081.7|162178.2|162088.2|162337|162247|162160.1|162070.1|646
1600368600000|2020-09-17 18:50:00|162179.2|162089.2|162166.3|162076.3|162192.6|162102.6|162161.7|162071.7|626
1600368900000|2020-09-17 18:55:00|162166.4|162076.4|162168.6|162078.6|162223.7|162133.7|162140.8|162050.8|575
1600369200000|2020-09-17 19:00:00|162172.9|162082.9|162346.8|162256.8|162387|162297|162165.8|162075.8|705
1600369500000|2020-09-17 19:05:00|162346.9|162256.9|162090.3|162000.3|162348.2|162258.2|162005.2|161902|628
1600369800000|2020-09-17 19:10:00|162090.7|162000.7|161996.1|161906.1|162090.7|162000.7|161983.2|161878.1|791
1600370100000|2020-09-17 19:15:00|161997.5|161907.5|162053.4|161963.4|162079.5|161989.5|161971.5|161881.5|745
1600370400000|2020-09-17 19:20:00|162052.8|161962.8|162068.4|161978.4|162081.3|161991.3|162034.8|161944.8|723
1600370700000|2020-09-17 19:25:00|162078.1|161988.1|162101|162011|162212.4|162122.4|162065.1|161959.5|747
1600371000000|2020-09-17 19:30:00|162101.3|162011.3|162017.3|161927.3|162112|162022|161972|161882|787
1600371300000|2020-09-17 19:35:00|162017.7|161927.7|161967.5|161877.5|162072.6|161982.6|161966|161876|724
1600371600000|2020-09-17 19:40:00|161965.9|161875.9|161968.6|161878.6|161970.1|161880.1|161904.8|161814.8|635
1600371900000|2020-09-17 19:45:00|161968.4|161878.4|161911|161821|162023.6|161933.6|161790.5|161700.5|811
1600372200000|2020-09-17 19:50:00|161924|161834|161896.7|161806.7|161924|161834|161866|161776|782
1600372500000|2020-09-17 19:55:00|161897.1|161807.1|161807.1|161717.1|161903.8|161813.8|161806.1|161716.1|735
1600372800000|2020-09-17 20:00:00|161794.4|161704.4|161758.2|161668.2|161820.6|161730.6|161708.9|161618.9|513
1600373100000|2020-09-17 20:05:00|161758.5|161668.5|161726.4|161636.4|161768.6|161678.6|161716.1|161626.1|409
1600373400000|2020-09-17 20:10:00|161728.2|161638.2|161750.6|161660.6|161763.9|161673.9|161728.2|161638.2|296
1600373700000|2020-09-17 20:15:00|161751.9|161661.9|161742.2|161652.2|161762.1|161672.1|161731.3|161641.3|305
1600374000000|2020-09-17 20:20:00|161746.4|161656.4|161730.3|161640.3|161764.8|161674.8|161716|161626|210
1600374300000|2020-09-17 20:25:00|161726.5|161636.5|161689.5|161599.5|161726.9|161636.9|161667.5|161577.5|251
1600374600000|2020-09-17 20:30:00|161686.6|161596.6|161673.9|161583.9|161689|161599|161642|161552|261
1600374900000|2020-09-17 20:35:00|161674.4|161584.4|161630.6|161540.6|161678.3|161588.3|161620.5|161530.5|281
1600375200000|2020-09-17 20:40:00|161629.8|161539.8|161657.9|161527.9|161668.8|161574.3|161610.7|161513.9|339
1600375500000|2020-09-17 20:45:00|161658.1|161528.1|161648|161518|161675.7|161574.2|161622|161494.7|330
1600375800000|2020-09-17 20:50:00|161646.7|161516.7|161607.3|161517.3|161646.7|161524.3|161586|161485.7|162
1600376100000|2020-09-17 20:55:00|161635.9|161505.9|161703.8|161500.1|161803.6|161524.2|161597.5|161367.7|304
1600376400000|2020-09-17 21:00:00|161907.9|161507.9|161896.9|161512|161984.2|161584.2|161877.1|161505.4|56
1600376700000|2020-09-17 21:05:00|161849.4|161557.9|161889.7|161489.7|161907.5|161606|161792|161468|128
1600377000000|2020-09-17 21:10:00|161891.5|161491.5|161997.5|161597.5|162110|161710|161829.3|161462.5|228
1600377300000|2020-09-17 21:15:00|161986.7|161586.7|161969.7|161569.7|162006.3|161606.3|161940.5|161540.5|107
1600377600000|2020-09-17 21:20:00|161977.5|161577.5|161959|161559|162036.9|161636.9|161918|161518|130
1600377900000|2020-09-17 21:25:00|161955.7|161555.7|161921.8|161521.8|161971.7|161571.7|161843|161502.3|128
1600378200000|2020-09-17 21:30:00|161923.7|161523.7|161964.1|161564.1|161977.6|161577.6|161898.9|161523.7|155
1600378500000|2020-09-17 21:35:00|161920.1|161575.6|161942.7|161542.7|161981.4|161585.9|161912|161525.4|125
1600378800000|2020-09-17 21:40:00|161925.3|161525.3|161955.9|161555.9|161977.6|161577.6|161924.3|161524.3|100
1600379100000|2020-09-17 21:45:00|161960.2|161560.2|161961.8|161561.8|161973.4|161573.4|161921.7|161521.7|110
1600379400000|2020-09-17 21:50:00|161954|161554|161933.7|161533.7|161990.3|161600.9|161917.6|161517.6|111
1600379700000|2020-09-17 21:55:00|161956.9|161556.9|161986.8|161586.8|162031.1|161631.1|161933.7|161533.7|195
1600380000000|2020-09-17 22:00:00|161987.3|161587.3|162149.8|161749.8|162361.4|161961.4|161967.9|161567.9|447
1600380300000|2020-09-17 22:05:00|162149.4|161749.4|162113.4|161713.4|162163.5|161763.5|162091|161691|371
1600380600000|2020-09-17 22:10:00|162111.8|161711.8|161952.6|161552.6|162142.9|161742.9|161920.4|161552.6|412
1600380900000|2020-09-17 22:15:00|161952.7|161552.7|161964.2|161564.2|162000.3|161600.3|161941.2|161541.2|281
1600381200000|2020-09-17 22:20:00|161963.3|161563.3|161964.6|161564.6|161968.5|161570.9|161941.6|161547.5|173
1600381500000|2020-09-17 22:25:00|161964.8|161564.8|161917.2|161517.2|161969|161569|161887|161491.9|249
1600381800000|2020-09-17 22:30:00|161917.4|161517.4|161917.2|161517.2|161922.7|161570.2|161876.5|161502.1|172
1600382100000|2020-09-17 22:35:00|161917.6|161517.6|161915.6|161515.6|161948.5|161548.5|161855.1|161479.9|199
1600382400000|2020-09-17 22:40:00|161875.8|161550.5|161897.4|161519.3|161931|161562|161838.6|161489.8|159
1600382700000|2020-09-17 22:45:00|161891.5|161519.1|161899.5|161514.4|161926.4|161558.8|161839.4|161482.4|133
1600383000000|2020-09-17 22:50:00|161898.4|161517.4|161895.1|161495.1|161943.8|161569.6|161837.9|161474.4|221
1600383300000|2020-09-17 22:55:00|161894.4|161494.4|161852.4|161514.1|161898.7|161554.9|161802.6|161477.3|215
1600383600000|2020-09-17 23:00:00|161859.2|161510.9|161837.3|161507.5|161901|161576.4|161743.4|161412.2|418
1600383900000|2020-09-17 23:05:00|161840.1|161513|161785.9|161542.4|161871.3|161567.2|161780.1|161456.1|351
1600384200000|2020-09-17 23:10:00|161796.4|161531.3|161856.1|161523.6|161890.6|161567.5|161774.2|161441.3|376
1600384500000|2020-09-17 23:15:00|161854.7|161525.1|161835.3|161543.2|161883.4|161571.5|161799.9|161484|391
1600384800000|2020-09-17 23:20:00|161868.3|161510.6|161773.2|161643.2|161904.5|161688.6|161754.5|161510.6|391
1600385100000|2020-09-17 23:25:00|161763.4|161633.4|161820.9|161588.5|161845.1|161657.3|161763.4|161578.8|228
1600385400000|2020-09-17 23:30:00|161816.6|161597.9|161746.5|161616.5|161915.3|161648.2|161714.8|161504.9|280
1600385700000|2020-09-17 23:35:00|161744.2|161614.2|161760.2|161630.2|161804.7|161632.9|161738.2|161563.7|182
1600386000000|2020-09-17 23:40:00|161750.9|161620.9|161762.5|161632.5|161820.3|161638.5|161740.1|161536.2|200
1600386300000|2020-09-17 23:45:00|161761.2|161631.2|161737.2|161607.2|161825.9|161638.2|161732|161530.8|185
1600386600000|2020-09-17 23:50:00|161736.8|161606.8|161785.3|161522.9|161939.5|161676.8|161709.7|161482.5|365
1600386900000|2020-09-17 23:55:00|161786.3|161519.6|161815.5|161544.2|161904.2|161616.1|161711.7|161492.5|309
1600387200000|2020-09-18 00:00:00|161802.8|161548.8|161757.4|161525.7|161899|161659.4|161727|161454.9|487
1600387500000|2020-09-18 00:05:00|161773.8|161523.1|161690.5|161560.5|161808.3|161583.7|161684.1|161473.7|433
1600387800000|2020-09-18 00:10:00|161684.6|161554.6|161681.7|161551.7|161748.9|161568.9|161673.7|161490.5|345
1600388100000|2020-09-18 00:15:00|161681.3|161551.3|161679.5|161549.5|161738|161557.8|161671.3|161493.4|444
1600388400000|2020-09-18 00:20:00|161680.3|161550.3|161833.9|161703.9|161954.8|161725.8|161674.2|161500.5|432
1600388700000|2020-09-18 00:25:00|161834.5|161704.5|162028.6|161726|162047.5|161761.5|161819.4|161607.6|357
1600389000000|2020-09-18 00:30:00|162019.4|161735.5|161916.6|161786.6|162053.1|161852.9|161863.3|161701.3|436
1600389300000|2020-09-18 00:35:00|161914.6|161784.6|162002.3|161797.1|162023.8|161845.8|161914|161760.1|320
1600389600000|2020-09-18 00:40:00|161960.5|161830.5|161979.1|161849.1|162033.8|161858|161957.1|161778.4|253
1600389900000|2020-09-18 00:45:00|161978.7|161848.7|162021.5|161891.5|162076.4|161916.1|161978.7|161816.8|436
1600390200000|2020-09-18 00:50:00|162021.2|161891.2|162045.4|161915.4|162152|161980.9|162016.5|161837.8|424
1600390500000|2020-09-18 00:55:00|162044.8|161914.8|162008.2|161808|162080.3|161919.8|161968|161766|435
1600390800000|2020-09-18 01:00:00|161940.6|161810.6|161867.3|161737.3|162028.4|161810.6|161850.7|161655.8|376
1600391100000|2020-09-18 01:05:00|161949.7|161657.3|161871.7|161664.3|161975.2|161772.8|161827.4|161611.2|410
1600391400000|2020-09-18 01:10:00|161878.2|161666.4|161835.8|161705.8|161896.1|161718.7|161827|161634.4|309
1600391700000|2020-09-18 01:15:00|161835.1|161705.1|161944.8|161704.5|161977.5|161761.7|161835.1|161647.6|357
1600392000000|2020-09-18 01:20:00|161947.3|161703.2|161908.4|161778.4|162036.5|161783.9|161883.3|161636.5|282
1600392300000|2020-09-18 01:25:00|161962.9|161729.7|161987.2|161682.2|162035.2|161775.4|161888.6|161635.2|296
1600392600000|2020-09-18 01:30:00|161973.1|161698.3|161997.3|161700.6|162068.2|161816.6|161896.9|161663.8|427
1600392900000|2020-09-18 01:35:00|161995.6|161703.1|161977.5|161754.3|162088.6|161869.1|161916.1|161659.6|456
1600393200000|2020-09-18 01:40:00|161978.4|161752.8|162001.5|161724|162044.6|161804.2|161915.3|161673.4|394
1600393500000|2020-09-18 01:45:00|162040.1|161676.9|162002.3|161732.4|162067.1|161805.4|161917.7|161654.6|395
1600393800000|2020-09-18 01:50:00|161983.3|161748.9|161920.3|161686.4|162025|161804.2|161859.8|161599.4|346
1600394100000|2020-09-18 01:55:00|161990.8|161611.8|161898.3|161690.1|161990.8|161766.3|161841.4|161611.8|367
1600394400000|2020-09-18 02:00:00|161902.6|161685.2|161922|161714.1|161979|161787.8|161852.3|161619.2|384
1600394700000|2020-09-18 02:05:00|161935.3|161688.7|161848|161718|161990|161791.5|161844|161638.5|362
1600395000000|2020-09-18 02:10:00|161847.9|161717.9|161892.4|161628|161962.3|161730.8|161847.6|161603.3|364
1600395300000|2020-09-18 02:15:00|161886|161634.3|161893.2|161670.9|161960.7|161745.3|161821.3|161560.3|408
1600395600000|2020-09-18 02:20:00|161888|161677.5|161880.4|161630.2|161960.5|161727.2|161821.4|161535.1|308
1600395900000|2020-09-18 02:25:00|161872.2|161640.9|161930.4|161704.8|161963.8|161750.6|161825.1|161549.5|384
1600396200000|2020-09-18 02:30:00|161927.3|161706.1|161888|161758|161992.3|161784.7|161878|161664.8|376
1600396500000|2020-09-18 02:35:00|161888.4|161758.4|161965.1|161835.1|162025.7|161852.6|161888.4|161753|317
1600396800000|2020-09-18 02:40:00|161964|161834|161961.5|161831.5|162039.3|161845.6|161932.2|161761.5|221
1600397100000|2020-09-18 02:45:00|161961.6|161831.6|162060.6|161846.5|162103|161897.5|161958.6|161787.5|275
1600397400000|2020-09-18 02:50:00|162066.9|161844|161996|161866|162096.1|161893.9|161988.9|161771.2|279
1600397700000|2020-09-18 02:55:00|161993.7|161863.7|161895.9|161765.9|162119.4|161917.5|161895.9|161644.9|440
1600398000000|2020-09-18 03:00:00|161941.8|161721.5|161907.6|161622.3|161991.5|161783.6|161819.8|161563.9|395
1600398300000|2020-09-18 03:05:00|161896.6|161631.9|161940.8|161810.8|162049.2|161819.4|161818.3|161534.1|398
1600398600000|2020-09-18 03:10:00|161941.6|161811.6|162006.7|161876.7|162013.8|161879.1|161926.7|161724.5|218
1600398900000|2020-09-18 03:15:00|162051|161839|162038.7|161908.7|162106.8|161911.1|161984|161810.3|368
1600399200000|2020-09-18 03:20:00|162040.3|161910.3|161828.9|161609|162057.6|161927.6|161763.2|161527.9|524
1600399500000|2020-09-18 03:25:00|161832.6|161607.1|161832|161618.9|161941.5|161697|161783.5|161541.5|389
1600399800000|2020-09-18 03:30:00|161827.4|161621.7|161826.9|161696.9|161930|161710.4|161778.4|161530|332
1600400100000|2020-09-18 03:35:00|161828.6|161698.6|161994|161594|161998.3|161740.5|161824.1|161539|260
1600400400000|2020-09-18 03:40:00|161869.8|161739.8|161928.7|161692.3|161989.1|161776.5|161869.8|161634.4|192
1600400700000|2020-09-18 03:45:00|161921.8|161701.8|161884.9|161754.9|161990.8|161778.8|161875.2|161629|213
1600401000000|2020-09-18 03:50:00|161878.6|161748.6|161841.4|161711.4|162000|161765.5|161841.4|161610.9|251
1600401300000|2020-09-18 03:55:00|161885.2|161676.1|161937.1|161807.1|162056.5|161821.6|161852.4|161666.6|343
1600401600000|2020-09-18 04:00:00|161928.6|161798.6|161977.4|161767|162124.9|161860.7|161921.3|161677.1|353
1600401900000|2020-09-18 04:05:00|161973.4|161768.7|161971.3|161695|162028.3|161810|161901.3|161673.9|285
1600402200000|2020-09-18 04:10:00|161968.3|161696.7|161905.1|161775.1|162041.5|161780.4|161891.5|161641.5|256
1600402500000|2020-09-18 04:15:00|161905|161775|161982.7|161695.2|162041.6|161784.8|161889.7|161641.6|249
1600402800000|2020-09-18 04:20:00|161982|161705.3|161961.9|161707.9|162029.8|161785.3|161883.3|161629.2|336
1600403100000|2020-09-18 04:25:00|161963.7|161707.1|161966.1|161698.3|162014.7|161778.7|161888.5|161636.1|259
1600403400000|2020-09-18 04:30:00|161985.3|161685.1|161916.8|161694.2|162028.9|161775|161872.1|161604.7|329
1600403700000|2020-09-18 04:35:00|161918.6|161691|161872.7|161742.7|162002|161756.9|161865.6|161613|237
1600404000000|2020-09-18 04:40:00|161881.1|161751.1|161930.4|161682.1|161976.6|161753.3|161853.3|161609.5|217
1600404300000|2020-09-18 04:45:00|161874.5|161744.5|161882.9|161752.9|161988|161766.8|161865.7|161621.5|221
1600404600000|2020-09-18 04:50:00|161884.9|161754.9|161883.7|161753.7|161986|161770.7|161863|161632|229
1600404900000|2020-09-18 04:55:00|161883.1|161753.1|161890.1|161760.1|162033|161793.6|161880.4|161633|201
1600405200000|2020-09-18 05:00:00|161917.8|161711.9|162093.6|161963.6|162111.3|161981.3|161880|161711.1|286
1600405500000|2020-09-18 05:05:00|162092.4|161962.4|162096.9|161966.9|162107.4|161977.4|162039.6|161919.2|300
1600405800000|2020-09-18 05:10:00|162099.7|161969.7|162138.1|162008.1|162155.4|162025.4|162051.9|161944.7|353
1600406100000|2020-09-18 05:15:00|162147.9|162017.9|162144.6|162014.6|162187.5|162057.5|162114|161984|252
1600406400000|2020-09-18 05:20:00|162143.3|162013.3|162104.6|161974.6|162170.5|162040.5|162079.2|161960.6|525
1600406700000|2020-09-18 05:25:00|162106.5|161976.5|162106|161976|162130|162000|162079|161949|301
1600407000000|2020-09-18 05:30:00|162108.1|161978.1|162145.5|162015.5|162157|162015.5|162083.5|161940|234
1600407300000|2020-09-18 05:35:00|162149|162019|161967.8|161837.8|162155.9|162025.9|161945.7|161815.7|485
1600407600000|2020-09-18 05:40:00|161966.6|161836.6|161979.7|161849.7|162005|161875|161955.5|161825.5|434
1600407900000|2020-09-18 05:45:00|161975.1|161845.1|161986.9|161856.9|162018.4|161888.4|161951.4|161821.4|306
1600408200000|2020-09-18 05:50:00|161985.4|161855.4|161967.7|161837.7|161994.5|161864.5|161963.9|161833.9|252
1600408500000|2020-09-18 05:55:00|161966.3|161836.3|162014.5|161884.5|162031|161901|161952.8|161822.8|483
1600408800000|2020-09-18 06:00:00|162016.9|161886.9|161837|161707|162021.2|161891.2|161828.5|161698.5|624
1600409100000|2020-09-18 06:05:00|161836.2|161706.2|161797.3|161707.3|161862.5|161740.7|161767.7|161661.3|725
1600409400000|2020-09-18 06:10:00|161798.1|161708.1|161670.1|161580.1|161810.7|161720.7|161644.7|161554.7|599
1600409700000|2020-09-18 06:15:00|161668.7|161578.7|161687.6|161597.6|161729.2|161615.9|161653.3|161563.3|687
1600410000000|2020-09-18 06:20:00|161687.3|161597.3|161673.7|161583.7|161754.9|161641.9|161664|161555|711
1600410300000|2020-09-18 06:25:00|161673.9|161583.9|161676|161586|161686|161596|161562.5|161472.5|780
1600410600000|2020-09-18 06:30:00|161680.1|161590.1|161737|161647|161806.8|161707|161657|161567|628
1600410900000|2020-09-18 06:35:00|161740.3|161650.3|161793.7|161703.7|161816|161726|161730.2|161640.2|655
1600411200000|2020-09-18 06:40:00|161797.1|161707.1|161808.3|161718.3|161824.1|161734.1|161779.7|161689.7|604
1600411500000|2020-09-18 06:45:00|161808.7|161718.7|161761.9|161671.9|161817.7|161727.7|161761.3|161659.6|556
1600411800000|2020-09-18 06:50:00|161764.5|161674.5|161450|161360|161778.2|161688.2|161438.3|161348.3|700
1600412100000|2020-09-18 06:55:00|161451|161361|161243.7|161153.7|161464.3|161374.3|161139.6|161049.6|794
1600412400000|2020-09-18 07:00:00|161267.2|161177.2|161213.1|161123.1|161321.4|161231.4|161115|161025|793
1600412700000|2020-09-18 07:05:00|161212.8|161122.8|161310|161220|161366.3|161276.3|161124.6|161034.6|666
1600413000000|2020-09-18 07:10:00|161310.8|161220.8|161505.1|161415.1|161514.8|161424.8|161305.5|161215.5|658
1600413300000|2020-09-18 07:15:00|161505|161415|161218.9|161128.9|161514.5|161424.5|161201.2|161111.2|718
1600413600000|2020-09-18 07:20:00|161220.9|161130.9|161342.2|161252.2|161356.1|161266.1|161206|161116|715
1600413900000|2020-09-18 07:25:00|161343|161253|161589|161499|161606.3|161516.3|161339.9|161249.9|644
1600414200000|2020-09-18 07:30:00|161591.8|161501.8|161550.3|161460.3|161596.7|161506.7|161486|161396|682
1600414500000|2020-09-18 07:35:00|161544.2|161454.2|161564.3|161474.3|161565.7|161475.7|161465.6|161375.6|639
1600414800000|2020-09-18 07:40:00|161563.5|161473.5|161567|161477|161580.1|161490.1|161521.5|161431.5|567
1600415100000|2020-09-18 07:45:00|161567.3|161477.3|161590.9|161500.9|161708.3|161618.3|161565.6|161475.6|739
1600415400000|2020-09-18 07:50:00|161590.6|161500.6|161683.6|161593.6|161764.4|161674.4|161570.6|161480.6|666
1600415700000|2020-09-18 07:55:00|161685.3|161595.3|161896.8|161806.8|161928.4|161838.4|161608.9|161518.9|708
1600416000000|2020-09-18 08:00:00|161897|161807|161945|161855|161979.6|161889.6|161883.1|161793.1|719
1600416300000|2020-09-18 08:05:00|161944.8|161854.8|161844|161754|161953.3|161863.3|161821.6|161731.6|605
1600416600000|2020-09-18 08:10:00|161843.7|161753.7|161622.2|161532.2|161851.1|161761.1|161619.7|161529.7|669
1600416900000|2020-09-18 08:15:00|161621.6|161531.6|161450.1|161360.1|161643.4|161553.4|161342.7|161252.7|762
1600417200000|2020-09-18 08:20:00|161449.6|161359.6|161491.8|161401.8|161561.9|161471.9|161446.5|161356.5|625
1600417500000|2020-09-18 08:25:00|161490.9|161400.9|161331.4|161241.4|161494.7|161404.7|161289.5|161199.5|674
1600417800000|2020-09-18 08:30:00|161368.4|161278.4|161396.9|161306.9|161468|161378|161327.8|161237.8|710
1600418100000|2020-09-18 08:35:00|161405.1|161315.1|161477.1|161387.1|161577.8|161487.8|161353.9|161263.9|762
1600418400000|2020-09-18 08:40:00|161477.7|161387.7|161490.6|161400.6|161608.1|161518.1|161443.5|161353.5|747
1600418700000|2020-09-18 08:45:00|161491.9|161401.9|161389.5|161299.5|161506.9|161416.9|161365.8|161275.8|740
1600419000000|2020-09-18 08:50:00|161388.9|161298.9|161336.6|161246.6|161441.5|161351.5|161331.1|161241.1|736
1600419300000|2020-09-18 08:55:00|161337.2|161247.2|161377.8|161287.8|161411.6|161321.6|161323.3|161233.3|631
1600419600000|2020-09-18 09:00:00|161372.1|161282.1|161502.6|161412.6|161533.9|161443.9|161293.7|161203.7|814
1600419900000|2020-09-18 09:05:00|161502.3|161412.3|161547|161457|161558.8|161468.8|161498.2|161408.2|611
1600420200000|2020-09-18 09:10:00|161547.1|161457.1|161506.8|161416.8|161580.3|161490.3|161490.7|161400.7|755
1600420500000|2020-09-18 09:15:00|161506.6|161416.6|161468.4|161378.4|161522.2|161432.2|161466.4|161376.4|550
1600420800000|2020-09-18 09:20:00|161468.5|161378.5|161445.7|161355.7|161485|161395|161423.8|161333.8|574
1600421100000|2020-09-18 09:25:00|161445.4|161355.4|161425.4|161335.4|161445.4|161355.4|161412.2|161322.2|460
1600421400000|2020-09-18 09:30:00|161421.7|161331.7|161337.5|161247.5|161438.1|161348.1|161116.6|161018.6|740
1600421700000|2020-09-18 09:35:00|161337.9|161247.9|161261.6|161171.6|161339.2|161249.2|161261.6|161171.6|569
1600422000000|2020-09-18 09:40:00|161263.1|161173.1|161166.8|161076.8|161299|161209|161164|161074|589
1600422300000|2020-09-18 09:45:00|161168.4|161078.4|161217.8|161127.8|161234.8|161144.8|161168.4|161078.4|777
1600422600000|2020-09-18 09:50:00|161206.7|161116.7|161275.6|161185.6|161361.1|161271.1|161205.9|161115.9|714
1600422900000|2020-09-18 09:55:00|161277|161187|161373.5|161283.5|161386|161296|161272.2|161182.2|679
1600423200000|2020-09-18 10:00:00|161369.5|161279.5|161277|161187|161395.8|161305.8|161268.5|161178.5|678
1600423500000|2020-09-18 10:05:00|161276|161186|161294.3|161204.3|161301.9|161211.9|161264.2|161174.2|670
1600423800000|2020-09-18 10:10:00|161293.7|161203.7|161309|161219|161331|161241|161263.6|161173.6|605
1600424100000|2020-09-18 10:15:00|161310.9|161220.9|161343.1|161253.1|161383.4|161293.4|161300.9|161210.9|746
1600424400000|2020-09-18 10:20:00|161341.1|161251.1|161438|161348|161439|161349|161319.7|161229.7|606
1600424700000|2020-09-18 10:25:00|161437.9|161347.9|161410.6|161320.6|161451.8|161361.8|161365.9|161275.9|693
1600425000000|2020-09-18 10:30:00|161413|161323|161372.9|161282.9|161419.2|161329.2|161348.9|161258.9|605
1600425300000|2020-09-18 10:35:00|161372.7|161282.7|161489.8|161399.8|161491.7|161401.7|161357.2|161267.2|584
1600425600000|2020-09-18 10:40:00|161491|161401|161500|161410|161506.7|161416.7|161487|161397|514
1600425900000|2020-09-18 10:45:00|161498.8|161408.8|161485|161395|161506|161416|161474.7|161384.7|528
1600426200000|2020-09-18 10:50:00|161486.3|161396.3|161293|161203|161498|161408|161287.3|161197.3|638
1600426500000|2020-09-18 10:55:00|161290.8|161200.8|161123.7|161033.7|161293.2|161203.2|161112.3|161022.3|781
1600426800000|2020-09-18 11:00:00|161124.5|161034.5|161016.1|160926.1|161128.6|161038.6|161002.7|160912.7|604
1600427100000|2020-09-18 11:05:00|161014.4|160924.4|160897.9|160807.9|161058.8|160968.8|160883.8|160793.8|731
1600427400000|2020-09-18 11:10:00|160897.1|160807.1|161057.1|160967.1|161082.6|160992.6|160880.3|160790.3|732
1600427700000|2020-09-18 11:15:00|161057.2|160967.2|160979.2|160889.2|161061.3|160971.3|160963.1|160873.1|635
1600428000000|2020-09-18 11:20:00|160978.8|160888.8|161006|160916|161041.2|160951.2|160958.2|160868.2|749
1600428300000|2020-09-18 11:25:00|161003.3|160913.3|161111.3|161021.3|161113|161023|160984.5|160894.5|614
1600428600000|2020-09-18 11:30:00|161111.2|161021.2|161079.7|160989.7|161199.1|161109.1|161075.2|160985.2|748
1600428900000|2020-09-18 11:35:00|161055.1|160965.1|161130.9|161040.9|161181.2|161091.2|161010.4|160920.4|730
1600429200000|2020-09-18 11:40:00|161130.7|161040.7|161226.7|161136.7|161228.7|161138.7|161102.5|161012.5|975
1600429500000|2020-09-18 11:45:00|161225.8|161135.8|161518|161428|161520|161430|161225.8|161135.8|889
1600429800000|2020-09-18 11:50:00|161519.1|161429.1|161587.7|161497.7|161765.9|161675.9|161504.2|161414.2|805
1600430100000|2020-09-18 11:55:00|161588|161498|161474.4|161384.4|161613.5|161523.5|161466.9|161376.9|763
1600430400000|2020-09-18 12:00:00|161472.2|161382.2|161461.2|161371.2|161526.2|161436.2|161394.3|161304.3|810
1600430700000|2020-09-18 12:05:00|161456.9|161366.9|161455.7|161365.7|161503|161413|161411.6|161321.6|892
1600431000000|2020-09-18 12:10:00|161456.8|161366.8|161888|161798|161895.9|161805.9|161428.7|161338.7|805
1600431300000|2020-09-18 12:15:00|161888.5|161798.5|161905.2|161815.2|161921.7|161831.7|161851.2|161761.2|676
1600431600000|2020-09-18 12:20:00|161903.4|161813.4|161865.5|161775.5|161948.4|161858.4|161846.4|161756.4|770
1600431900000|2020-09-18 12:25:00|161864.7|161774.7|161909.9|161819.9|161925.8|161835.8|161775.4|161685.4|676
1600432200000|2020-09-18 12:30:00|161910.8|161820.8|161958.1|161868.1|162035.2|161945.2|161908.8|161818.8|772
1600432500000|2020-09-18 12:35:00|161957.9|161867.9|161809.5|161719.5|161966|161876|161772.1|161682.1|769
1600432800000|2020-09-18 12:40:00|161810.7|161720.7|161832.3|161742.3|161945.3|161855.3|161810.7|161720.7|837
1600433100000|2020-09-18 12:45:00|161832.2|161742.2|161724.7|161634.7|161840.5|161750.5|161705.8|161615.8|740
1600433400000|2020-09-18 12:50:00|161725.1|161635.1|161677|161587|161751|161661|161646.4|161556.4|713
1600433700000|2020-09-18 12:55:00|161678|161588|161595|161505|161681.7|161591.7|161577.8|161487.8|649
1600434000000|2020-09-18 13:00:00|161597.6|161507.6|161573.6|161483.6|161615.3|161525.3|161565.4|161475.4|769
1600434300000|2020-09-18 13:05:00|161572.8|161482.8|161622.9|161532.9|161677.6|161587.6|161525.7|161435.7|848
1600434600000|2020-09-18 13:10:00|161623|161533|161800.6|161710.6|161868.2|161778.2|161621.2|161531.2|773
1600434900000|2020-09-18 13:15:00|161800.7|161710.7|161740.7|161650.7|161808.5|161718.5|161690.6|161600.6|801
1600435200000|2020-09-18 13:20:00|161740.5|161650.5|161712.6|161622.6|161794.6|161704.6|161696.4|161606.4|774
1600435500000|2020-09-18 13:25:00|161715.8|161625.8|161817.1|161727.1|161819.9|161729.9|161653.4|161563.4|677
1600435800000|2020-09-18 13:30:00|161817.7|161727.7|162269.2|162179.2|162317.2|162227.2|161816.9|161726.9|865
1600436100000|2020-09-18 13:35:00|162269.5|162179.5|162284.6|162194.6|162468.8|162378.8|162124.1|162034.1|899
1600436400000|2020-09-18 13:40:00|162281.3|162191.3|162529.1|162439.1|162533|162443|162278.8|162188.8|881
1600436700000|2020-09-18 13:45:00|162530.1|162440.1|162622.9|162532.9|162676.2|162586.2|162518.9|162428.9|896
1600437000000|2020-09-18 13:50:00|162622.2|162532.2|162504.4|162414.4|162662.3|162572.3|162497.8|162407.8|896
1600437300000|2020-09-18 13:55:00|162508.4|162418.4|162562.8|162472.8|162585.3|162474.2|162458.5|162368.5|755
1600437600000|2020-09-18 14:00:00|162583.3|162453.3|162571.9|162481.9|162666.9|162576.9|162486.2|162396.2|982
1600437900000|2020-09-18 14:05:00|162572.2|162482.2|162490.2|162400.2|162574.5|162484.5|162390.1|162300.1|1048
1600438200000|2020-09-18 14:10:00|162489|162399|162366.1|162276.1|162494.7|162404.7|162363.4|162273.4|1041
1600438500000|2020-09-18 14:15:00|162366|162276|162165.2|162075.2|162391.2|162301.2|162141.6|162051.6|904
1600438800000|2020-09-18 14:20:00|162160.3|162070.3|162193.1|162103.1|162202|162112|162095.6|162005.6|852
1600439100000|2020-09-18 14:25:00|162192.9|162102.9|162414.8|162324.8|162431.8|162341.8|162187.4|162097.4|920
1600439400000|2020-09-18 14:30:00|162413.8|162323.8|162536.1|162446.1|162564.1|162474.1|162405.1|162315.1|966
1600439700000|2020-09-18 14:35:00|162535.8|162445.8|162612.6|162522.6|162741.3|162651.3|162534.5|162444.5|852
1600440000000|2020-09-18 14:40:00|162611.8|162521.8|162479.1|162389.1|162619.2|162529.2|162473.6|162383.6|854
1600440300000|2020-09-18 14:45:00|162476.6|162386.6|162542.3|162452.3|162603.6|162513.6|162465|162375|909
1600440600000|2020-09-18 14:50:00|162542.6|162452.6|162647.8|162557.8|162683.6|162593.6|162542.6|162452.6|927
1600440900000|2020-09-18 14:55:00|162646.6|162556.6|162685.4|162595.4|162723.8|162633.8|162596.3|162506.3|1025
1600441200000|2020-09-18 15:00:00|162687.8|162597.8|162645.6|162555.6|162806.1|162716.1|162637.8|162547.8|996
1600441500000|2020-09-18 15:05:00|162645.9|162555.9|162605.6|162515.6|162645.9|162555.9|162568.9|162478.9|716
1600441800000|2020-09-18 15:10:00|162605.3|162515.3|162464.3|162374.3|162611.9|162521.9|162462|162372|859
1600442100000|2020-09-18 15:15:00|162465.4|162375.4|162437.4|162347.4|162503.2|162413.2|162414.4|162324.4|936
1600442400000|2020-09-18 15:20:00|162436.5|162346.5|162441.8|162351.8|162460|162370|162425.7|162335.7|927
1600442700000|2020-09-18 15:25:00|162442.3|162352.3|162396.1|162306.1|162447.5|162357.5|162370.7|162280.7|889
1600443000000|2020-09-18 15:30:00|162396.9|162306.9|162469.1|162379.1|162472.4|162382.4|162380.3|162290.3|1000
1600443300000|2020-09-18 15:35:00|162468.8|162378.8|162605.5|162515.5|162628.8|162538.8|162447.1|162357.1|1017
1600443600000|2020-09-18 15:40:00|162602.5|162512.5|162419.4|162329.4|162621.3|162531.3|162380|162290|953
1600443900000|2020-09-18 15:45:00|162419.9|162329.9|162371.4|162281.4|162420.8|162330.8|162356.6|162266.6|858
1600444200000|2020-09-18 15:50:00|162371.3|162281.3|162433.2|162343.2|162445.9|162355.9|162327.8|162237.8|792
1600444500000|2020-09-18 15:55:00|162432.3|162342.3|162340.8|162250.8|162439.8|162349.8|162265.4|162175.4|945
1600444800000|2020-09-18 16:00:00|162338.8|162248.8|162349.8|162259.8|162373.2|162283.2|162318.6|162228.6|800
1600445100000|2020-09-18 16:05:00|162349.7|162259.7|162220.7|162130.7|162380.3|162290.3|162212.3|162122.3|828
1600445400000|2020-09-18 16:10:00|162219.9|162129.9|162211.7|162121.7|162256|162166|162187.4|162097.4|864
1600445700000|2020-09-18 16:15:00|162212.3|162122.3|162296.7|162206.7|162299.7|162209.7|162202.9|162112.9|867
1600446000000|2020-09-18 16:20:00|162296|162206|162294.6|162204.6|162334|162244|162290.1|162200.1|836
1600446300000|2020-09-18 16:25:00|162294.8|162204.8|162298.5|162208.5|162356.1|162266.1|162273.7|162183.7|844
1600446600000|2020-09-18 16:30:00|162298.2|162208.2|162372.5|162282.5|162440.2|162350.2|162290.7|162200.7|907
1600446900000|2020-09-18 16:35:00|162372.4|162282.4|162450.8|162360.8|162481.1|162391.1|162363.6|162273.6|754
1600447200000|2020-09-18 16:40:00|162450.5|162360.5|162450.1|162360.1|162472.3|162382.3|162437.2|162347.2|908
1600447500000|2020-09-18 16:45:00|162449.2|162359.2|162433.8|162343.8|162466.1|162376.1|162422.5|162332.5|909
1600447800000|2020-09-18 16:50:00|162433.9|162343.9|162512.4|162422.4|162537.5|162447.5|162421.5|162331.5|916
1600448100000|2020-09-18 16:55:00|162513|162423|162499.3|162409.3|162524.6|162434.6|162457.4|162367.4|904
1600448400000|2020-09-18 17:00:00|162499.1|162409.1|162491.1|162401.1|162530.4|162440.4|162434.8|162344.8|782
1600448700000|2020-09-18 17:05:00|162489.3|162399.3|162501.2|162411.2|162506|162416|162488.5|162398.5|840
1600449000000|2020-09-18 17:10:00|162500.6|162410.6|162492.6|162402.6|162559.1|162469.1|162468.9|162378.9|923
1600449300000|2020-09-18 17:15:00|162493.5|162403.5|162636.2|162546.2|162646.9|162556.9|162493.5|162403.5|896
1600449600000|2020-09-18 17:20:00|162635.1|162545.1|162775.5|162685.5|162795.3|162705.3|162620.2|162530.2|874
1600449900000|2020-09-18 17:25:00|162776.9|162686.9|163015|162925|163022.6|162932.6|162748.4|162658.4|875
1600450200000|2020-09-18 17:30:00|163015.3|162925.3|162910.8|162820.8|163212.9|163096.4|162904.4|162814.4|800
1600450500000|2020-09-18 17:35:00|162910.5|162820.5|163051.4|162961.4|163158.7|163055.3|162902.1|162812.1|795
1600450800000|2020-09-18 17:40:00|163054|162964|163023.4|162933.4|163083.9|162993.9|162983.6|162889|714
1600451100000|2020-09-18 17:45:00|163024.3|162934.3|163042.6|162952.6|163059.8|162964.5|162972.9|162882.9|590
1600451400000|2020-09-18 17:50:00|163050.1|162960.1|162922.8|162832.8|163053.9|162963.9|162922.4|162832.4|611
1600451700000|2020-09-18 17:55:00|162922.5|162832.5|162983.7|162893.7|162995.5|162905.5|162914.1|162824.1|497
1600452000000|2020-09-18 18:00:00|162983.5|162893.5|162982.4|162892.4|163008|162918|162953.9|162863.9|831
1600452300000|2020-09-18 18:05:00|162977.7|162887.7|162974.2|162884.2|162987.2|162897.2|162957.4|162867.4|603
1600452600000|2020-09-18 18:10:00|162974.4|162884.4|162961.2|162871.2|162989.5|162899.5|162957.1|162867.1|639
1600452900000|2020-09-18 18:15:00|162961.4|162871.4|162977.2|162887.2|163022.3|162932.3|162955.3|162865.3|743
1600453200000|2020-09-18 18:20:00|162978.8|162888.8|162919.3|162829.3|162983|162893|162908.4|162818.4|615
1600453500000|2020-09-18 18:25:00|162918.4|162828.4|162913.1|162823.1|162927.4|162837.4|162884.1|162794.1|534
1600453800000|2020-09-18 18:30:00|162917|162827|162928|162838|162933.1|162843.1|162909.9|162819.9|510
1600454100000|2020-09-18 18:35:00|162927.7|162837.7|162959.4|162869.4|162966.3|162876.3|162919.7|162829.7|740
1600454400000|2020-09-18 18:40:00|162961|162871|162946.4|162856.4|162969.4|162879.4|162935.6|162845.6|631
1600454700000|2020-09-18 18:45:00|162946.6|162856.6|162953.2|162863.2|162973.1|162883.1|162936.1|162846.1|853
1600455000000|2020-09-18 18:50:00|162952.9|162862.9|162952|162862|163039.1|162949.1|162910|162820|941
1600455300000|2020-09-18 18:55:00|162952.5|162862.5|162915.1|162825.1|163018.2|162928.2|162910.5|162820.5|932
1600455600000|2020-09-18 19:00:00|162913.2|162823.2|162950.2|162820.2|162960.3|162850.5|162900.8|162794.7|728
1600455900000|2020-09-18 19:05:00|162950.9|162820.9|162882.4|162752.4|163018.9|162907.5|162857.6|162752.1|729
1600456200000|2020-09-18 19:10:00|162881.8|162751.8|162891|162801|162920.4|162815.8|162853.9|162749.9|569
1600456500000|2020-09-18 19:15:00|162890.7|162800.7|162996.9|162906.9|163010|162920|162879.9|162789.9|615
1600456800000|2020-09-18 19:20:00|162997.4|162907.4|162997.5|162907.5|163005.5|162915.5|162990.6|162900.6|444
1600457100000|2020-09-18 19:25:00|162997.8|162907.8|162956.6|162866.6|163020.2|162910.6|162955.9|162853.5|457
1600457400000|2020-09-18 19:30:00|162956.8|162866.8|162972.9|162882.9|162976.2|162886.2|162862.9|162758.1|825
1600457700000|2020-09-18 19:35:00|162973.1|162883.1|162982.2|162892.2|162996.7|162906.7|162961.8|162871.8|707
1600458000000|2020-09-18 19:40:00|162982.3|162892.3|163003.3|162913.3|163026.7|162916.6|162958.7|162862.1|706
1600458300000|2020-09-18 19:45:00|162999.7|162909.7|162970.2|162880.2|163025.1|162915.4|162937.6|162827.7|691
1600458600000|2020-09-18 19:50:00|162966.7|162876.7|162980.4|162890.4|163016.1|162904.5|162965.1|162861.8|753
1600458900000|2020-09-18 19:55:00|162980.5|162890.5|163046.3|162916.3|163049.3|162940|162967.9|162877.9|695
1600459200000|2020-09-18 20:00:00|163043|162913|163211.5|163081.5|163228.5|163109.1|163023.3|162893.3|479
1600459500000|2020-09-18 20:05:00|163212.5|163082.5|163159.5|163069.5|163216.2|163086.2|163158.9|163044.2|346
1600459800000|2020-09-18 20:10:00|163154.2|163064.2|163161|163031|163173.1|163076.1|163139.6|163028|378
1600460100000|2020-09-18 20:15:00|163160.7|163030.7|163160.3|163030.3|163170|163061.9|163135.2|163023.8|188
1600460400000|2020-09-18 20:20:00|163161.9|163031.9|163273.8|163143.8|163294.5|163185|163158.3|163028.3|246
1600460700000|2020-09-18 20:25:00|163273.1|163143.1|163262|163132|163280.3|163150.3|163258.6|163128.6|197
1600461000000|2020-09-18 20:30:00|163264.4|163134.4|163266.6|163136.6|163286.5|163156.5|163258|163128|202
1600461300000|2020-09-18 20:35:00|163259.5|163129.5|163281.8|163151.8|163285|163155|163254.5|163124.5|174
1600461600000|2020-09-18 20:40:00|163268|163138|163328.6|163198.6|163334.4|163204.4|163266.4|163136.4|196
1600461900000|2020-09-18 20:45:00|163331.2|163201.2|163350.1|163220.1|163374.6|163244.6|163288.5|163158.5|217
1600462200000|2020-09-18 20:50:00|163321.3|163191.3|163338.7|163208.7|163473.8|163246.5|163317.8|163095.2|162
1600462500000|2020-09-18 20:55:00|163345.5|163215.5|163341.7|163211.7|163478.8|163222|163334.7|163052.4|163
1600632000000|2020-09-20 20:00:00|163092.5|162708.9|163092.5|162708.9|163092.5|162708.9|163092.5|162708.9|1
1600634400000|2020-09-20 20:40:00|163036.7|162856.7|163032|162852|163130.8|162856.7|163032|162731.3|5
1600634700000|2020-09-20 20:45:00|163030.4|162850.4|163027.4|162847.4|163030.4|162850.4|163027.4|162847.4|3
1600635300000|2020-09-20 20:55:00|163130.8|162725.3|163026.2|162846.2|163130.8|162847.4|162948.5|162597.5|11
1600635600000|2020-09-20 21:00:00|163024.8|162844.8|163026.2|162846.2|163129.9|162846.2|163024.8|162724.4|8
1600635900000|2020-09-20 21:05:00|163142.4|162687.4|163316.8|162916.8|163316.8|162916.8|162991.1|162644.5|41
1600636200000|2020-09-20 21:10:00|163262.7|162862.7|163156.5|162784.2|163271.4|162871.4|162951.9|162551.9|120
1600636500000|2020-09-20 21:15:00|163124.9|162777.6|163132|162767.1|163288.9|162888.9|162911.5|162511.5|118
1600636800000|2020-09-20 21:20:00|163157.1|162759.6|163071.1|162786.6|163347.9|162947.9|162958|162558|95
1600637100000|2020-09-20 21:25:00|163072|162780.8|163172.7|162772.7|163268|162868|162954.8|162554.8|92
1600637400000|2020-09-20 21:30:00|163172.3|162772.3|163042.1|162762.9|163353.7|162953.7|163042.1|162734.8|122
1600637700000|2020-09-20 21:35:00|163051.5|162756.9|163139.7|162790.7|163354.4|162954.4|162986|162634.5|96
1600638000000|2020-09-20 21:40:00|163131.9|162786.2|163022.3|162752.8|163354.4|162954.4|162999.6|162599.6|78
1600638300000|2020-09-20 21:45:00|163040.5|162753.8|163118.8|162776.9|163355.7|162955.7|163014.2|162753.8|96
1600638600000|2020-09-20 21:50:00|163165.2|162765.2|163059.8|162784.3|163328.2|162928.2|163016.9|162616.9|141
1600638900000|2020-09-20 21:55:00|163061.7|162790|163166.2|162766.2|163310.1|162910.1|162654.5|162254.5|242
1600639200000|2020-09-20 22:00:00|163143.1|162743.1|163029.3|162803.7|163281.1|162881.1|162948.8|162566.3|221
1600639500000|2020-09-20 22:05:00|163030.2|162800|163187|162787|163204.9|162832.1|162988.9|162588.9|192
1600639800000|2020-09-20 22:10:00|163188.5|162788.5|163111.9|162763.1|163205.5|162823.8|163071.4|162717.5|111
1600640100000|2020-09-20 22:15:00|163129.8|162748.5|163141.8|162845|163209.3|162923.5|163000.3|162642.3|169
1600640400000|2020-09-20 22:20:00|163148.6|162835.1|163185.6|162785.6|163208.2|162935.8|163024.2|162682|267
1600640700000|2020-09-20 22:25:00|163185.1|162785.1|163185.6|162785.6|163205.3|162874.6|163100.9|162778.8|140
1600641000000|2020-09-20 22:30:00|163199.2|162799.2|163199.6|162799.6|163209.6|162863.3|163116.3|162784.2|130
1600641300000|2020-09-20 22:35:00|163198.1|162798.1|163185.2|162803.2|163208.2|162877.3|163102|162786.3|122
1600641600000|2020-09-20 22:40:00|163190.6|162795.1|163202.4|162818.5|163207.7|162870|163106.7|162784|87
1600641900000|2020-09-20 22:45:00|163194.5|162801.2|163186.5|162786.5|163208.3|162884.4|163103.8|162784.6|98
1600642200000|2020-09-20 22:50:00|163185.7|162785.7|163198.5|162798.5|163208.3|162818.6|163184.1|162784.1|82
1600642500000|2020-09-20 22:55:00|163188|162788|163184.5|162784.5|163212.1|162823.9|163178.7|162784.5|92
1600642800000|2020-09-20 23:00:00|163185.8|162785.8|163087|162886.9|163193.5|162932.8|163042.3|162713.6|339
1600643100000|2020-09-20 23:05:00|163101.9|162880.6|163129.4|162874.6|163173.4|162933.8|163041.9|162806|226
1600643400000|2020-09-20 23:10:00|163137.9|162873.3|163058.3|162928.3|163175.6|162937.3|163054.7|162775.6|192
1600643700000|2020-09-20 23:15:00|163100.1|162894.3|163122.1|162881.4|163174.3|162936.7|163049.5|162789.4|218
1600644000000|2020-09-20 23:20:00|163064.3|162934.3|163148.7|162838.7|163158.6|162935.9|163048|162822.5|245
1600644300000|2020-09-20 23:25:00|163143.2|162846.8|163050.2|162920.2|163160.4|162932.9|163050.1|162827.1|232
1600644600000|2020-09-20 23:30:00|163133.6|162818.7|163133.4|162844.1|163183|162916.4|163046.4|162792.5|296
1600644900000|2020-09-20 23:35:00|163124.2|162855.7|163141.8|162841.7|163174.6|162917.7|163047.7|162786.3|395
1600645200000|2020-09-20 23:40:00|163141.6|162841.5|163162.7|162823.1|163185.2|162927.2|163056.7|162799|304
1600645500000|2020-09-20 23:45:00|163155.9|162831|163060.5|162835.4|163169.9|162892.6|162973.3|162763|312
1600645800000|2020-09-20 23:50:00|163058.6|162839.2|163063.6|162841.7|163095.1|162894|163009|162822.8|136
1600646100000|2020-09-20 23:55:00|163066.7|162840.4|162985.5|162855.5|163087.9|162894.3|162933.4|162762|245
1600646400000|2020-09-21 00:00:00|162968.3|162838.3|162962.9|162832.9|163079.3|162916.5|162954.5|162767.8|380
1600646700000|2020-09-21 00:05:00|163026.4|162768.3|163014.1|162884.1|163071.2|162902|162947.9|162768.3|314
1600647000000|2020-09-21 00:10:00|163013.8|162883.8|162989|162859|163085|162888.3|162981.2|162802|260
1600647300000|2020-09-21 00:15:00|162990.9|162860.9|162970.4|162765.7|163040.3|162865.4|162924.8|162727.6|352
1600647600000|2020-09-21 00:20:00|162921.5|162791.5|162927.9|162797.9|163044.2|162859.9|162921.5|162751.8|346
1600647900000|2020-09-21 00:25:00|162929|162799|162918.3|162788.3|163014|162809.7|162904.7|162714.3|251
1600648200000|2020-09-21 00:30:00|162918.9|162788.9|162912.2|162782.2|162970|162789.8|162898|162723.9|196
1600648500000|2020-09-21 00:35:00|162909.8|162779.8|162916|162786|162966.2|162801|162889.1|162734.3|280
1600648800000|2020-09-21 00:40:00|162914.3|162784.3|162903.6|162773.6|162944.8|162789.4|162902.1|162734.4|295
1600649100000|2020-09-21 00:45:00|162904.4|162774.4|162893.1|162663|162959.5|162792.5|162831.8|162621|336
1600649400000|2020-09-21 00:50:00|162892.2|162663.5|162854.2|162586.6|162974.1|162746.1|162786.7|162546.6|344
1600649700000|2020-09-21 00:55:00|162849|162592.5|162846.8|162596.9|162938.8|162690.7|162764.3|162528.1|305
1600650000000|2020-09-21 01:00:00|162826.6|162601|162828.1|162608|162898.2|162670.5|162772.8|162537.5|372
1600650300000|2020-09-21 01:05:00|162783|162653|162848.6|162622.9|162920.9|162700.2|162774.9|162558.4|383
1600650600000|2020-09-21 01:10:00|162806.4|162623.4|162834.9|162704.9|162926.8|162758.5|162786.9|162569.9|533
1600650900000|2020-09-21 01:15:00|162835.8|162705.8|162728.9|162490|162872.2|162706.8|162661.7|162447.5|612
1600651200000|2020-09-21 01:20:00|162724.1|162499.8|162693.7|162439.5|162773.3|162556.7|162627.2|162373.3|384
1600651500000|2020-09-21 01:25:00|162692.2|162440.9|162744|162443.8|162793.4|162541.5|162634.9|162396.3|324
1600651800000|2020-09-21 01:30:00|162732.4|162457.4|162716.5|162469|162800.7|162551.5|162637.7|162400.7|312
1600652100000|2020-09-21 01:35:00|162715.7|162470.3|162658.7|162528.7|162807.9|162551.2|162646.2|162403.8|351
1600652400000|2020-09-21 01:40:00|162659|162529|162744.8|162475.1|162815.9|162556.5|162650.9|162396.5|311
1600652700000|2020-09-21 01:45:00|162689.3|162559.3|162770.8|162544.1|162813.9|162593.5|162538.5|162251.1|601
1600653000000|2020-09-21 01:50:00|162773.2|162538.4|162817.6|162687.6|162872.5|162687.6|162732|162533.2|439
1600653300000|2020-09-21 01:55:00|162818.7|162688.7|162885.7|162755.7|162917|162776.3|162804.8|162627.2|411
1600653600000|2020-09-21 02:00:00|162887|162757|162812.5|162605.6|162915.2|162777.3|162771.5|162591.2|462
1600653900000|2020-09-21 02:05:00|162811.2|162607.4|162787.3|162657.3|162903.5|162695.7|162745.9|162536.8|453
1600654200000|2020-09-21 02:10:00|162823|162616.7|162849.7|162644.3|162873.5|162685.7|162753.6|162556.2|434
1600654500000|2020-09-21 02:15:00|162852.3|162639.1|162854.2|162623.3|162894.7|162682.2|162711.3|162537.5|564
1600654800000|2020-09-21 02:20:00|162854.3|162630.1|162841.5|162630.4|162886.3|162692|162742.7|162534.4|464
1600655100000|2020-09-21 02:25:00|162804.1|162674.1|162782.8|162652.8|162925.7|162704.1|162782|162573.7|385
1600655400000|2020-09-21 02:30:00|162772.3|162642.3|162808.7|162592.7|162842.9|162657.6|162727.5|162513.8|419
1600655700000|2020-09-21 02:35:00|162808.9|162598.1|162833|162617|162866|162685.1|162735.5|162545.6|313
1600656000000|2020-09-21 02:40:00|162827.6|162622.9|162857.1|162652.5|162932.8|162708.6|162776|162555.2|327
1600656300000|2020-09-21 02:45:00|162873.2|162639|162868.4|162668.4|162922.5|162714|162795|162552.5|352
1600656600000|2020-09-21 02:50:00|162834.7|162704.7|162778.3|162568.3|162929.9|162712.2|162719.1|162540|381
1600656900000|2020-09-21 02:55:00|162780.1|162567.2|162807.2|162677.2|162868.3|162677.2|162718.8|162523.2|451
1600657200000|2020-09-21 03:00:00|162810.6|162680.6|162906.9|162695.3|162935.3|162754.3|162799.3|162633.5|375
1600657500000|2020-09-21 03:05:00|162853.8|162723.8|162851.2|162721.2|162924.1|162740.1|162821.2|162672.7|499
1600657800000|2020-09-21 03:10:00|162855.5|162725.5|162854.6|162724.6|162913.3|162754.6|162815.2|162678.7|449
1600658100000|2020-09-21 03:15:00|162865.2|162735.2|162957.8|162827.8|163021.5|162839.9|162839.6|162709.6|578
1600658400000|2020-09-21 03:20:00|162967.7|162837.7|162975.4|162762.2|163071.4|162850.5|162911.2|162743.8|376
1600658700000|2020-09-21 03:25:00|162968.2|162763|162971.7|162841.7|163040.4|162849.7|162915.8|162757.6|569
1600659000000|2020-09-21 03:30:00|162971.9|162841.9|162918.1|162788.1|163084.8|162845.1|162909.6|162744|673
1600659300000|2020-09-21 03:35:00|162928.5|162798.5|162920|162790|163036|162810.3|162877.1|162747.7|579
1600659600000|2020-09-21 03:40:00|162915.2|162785.2|162945.1|162815.1|163030.8|162845.6|162899.5|162751.4|712
1600659900000|2020-09-21 03:45:00|162945.2|162815.2|162905.1|162775.1|163086.8|162831.9|162885.7|162719.2|764
1600660200000|2020-09-21 03:50:00|162902.1|162772.1|162890.4|162760.4|163032.6|162822.8|162866.8|162714.8|501
1600660500000|2020-09-21 03:55:00|162888.8|162758.8|162894.1|162764.1|162983.9|162790.7|162870.6|162704.4|407
1600660800000|2020-09-21 04:00:00|162901.4|162771.4|162810.1|162680.1|162985.5|162800.4|162783|162604.6|709
1600661100000|2020-09-21 04:05:00|162807|162677|162796.9|162666.9|162923|162682.9|162773.5|162589.7|822
1600661400000|2020-09-21 04:10:00|162783.6|162653.6|162788.7|162658.7|162885|162698.8|162743.3|162608.2|477
1600661700000|2020-09-21 04:15:00|162787.4|162657.4|162779|162649|162854.8|162700.6|162754.3|162613.3|415
1600662000000|2020-09-21 04:20:00|162781.4|162651.4|162830.5|162700.5|162889.4|162712.1|162759.1|162598.8|457
1600662300000|2020-09-21 04:25:00|162824.1|162694.1|162856.4|162726.4|162938.3|162744.2|162815|162649.6|464
1600662600000|2020-09-21 04:30:00|162856.7|162726.7|162803.9|162673.9|162917.6|162729.2|162790.7|162614.9|435
1600662900000|2020-09-21 04:35:00|162809.7|162679.7|162856.8|162643|162931.9|162722.2|162781.1|162598.2|474
1600663200000|2020-09-21 04:40:00|162850.7|162647.2|162809.2|162679.2|162910.6|162716.8|162763.6|162583|531
1600663500000|2020-09-21 04:45:00|162808.2|162678.2|162845.1|162715.1|162899.9|162722.2|162774|162611.7|439
1600663800000|2020-09-21 04:50:00|162844.8|162714.8|162900.7|162770.7|162923.8|162784.7|162833.1|162704.6|384
1600664100000|2020-09-21 04:55:00|162900.3|162770.3|162902.3|162772.3|162971|162793.7|162854.9|162747.4|410
1600664400000|2020-09-21 05:00:00|162908.6|162778.6|162872.8|162742.8|162908.6|162779.9|162837.1|162726.2|389
1600664700000|2020-09-21 05:05:00|162873.7|162743.7|162859.6|162729.6|162896.6|162773.7|162828.5|162721.1|344
1600665000000|2020-09-21 05:10:00|162864.1|162734.1|162854.4|162724.4|162883.2|162762.7|162819.7|162702.6|380
1600665300000|2020-09-21 05:15:00|162855.1|162725.1|162862.5|162732.5|162883|162768.3|162830.4|162716.3|390
1600665600000|2020-09-21 05:20:00|162841.2|162751.2|162891.8|162801.8|162894.8|162801.8|162828|162726|304
1600665900000|2020-09-21 05:25:00|162885.6|162795.6|162882.4|162792.4|162905|162812.7|162862.4|162772.4|326
1600666200000|2020-09-21 05:30:00|162883.7|162793.7|162933.1|162803.1|162946.5|162852|162870.1|162740.1|510
1600666500000|2020-09-21 05:35:00|162935.4|162805.4|162956.8|162826.8|162986.7|162856.7|162883.5|162758.9|573
1600666800000|2020-09-21 05:40:00|162956.5|162826.5|162950.5|162820.5|162971.4|162841.4|162887.7|162757.7|383
1600667100000|2020-09-21 05:45:00|162951.4|162821.4|162891.2|162761.2|162965.7|162835.7|162873.3|162743.3|408
1600667400000|2020-09-21 05:50:00|162892.2|162762.2|162889.2|162759.2|162914.5|162784.5|162873.8|162743.8|301
1600667700000|2020-09-21 05:55:00|162889.8|162759.8|162857.3|162727.3|162898.4|162768.4|162834.8|162704.8|374
1600668000000|2020-09-21 06:00:00|162862.7|162732.7|162838.2|162708.2|162863.8|162733.8|162744.6|162614.6|540
1600668300000|2020-09-21 06:05:00|162838.1|162708.1|163048.6|162918.6|163181|163051|162837.6|162707.6|776
1600668600000|2020-09-21 06:10:00|163056.9|162926.9|163183.7|163053.7|163208.3|163089.3|163031.8|162901.8|697
1600668900000|2020-09-21 06:15:00|163183.9|163053.9|163403.3|163273.3|163418.6|163304.9|163164.6|163053.2|668
1600669200000|2020-09-21 06:20:00|163406.4|163276.4|163391.1|163261.1|163410.6|163293.7|163349.8|163241.9|695
1600669500000|2020-09-21 06:25:00|163399.5|163269.5|163225.3|163095.3|163475|163345|163200.9|163090.3|682
1600669800000|2020-09-21 06:30:00|163223.8|163093.8|163234|163144|163312.1|163222.1|163193.7|163087.3|515
1600670100000|2020-09-21 06:35:00|163233.9|163143.9|163170.5|163040.5|163282.6|163181.5|163124|163011.2|620
1600670400000|2020-09-21 06:40:00|163167.2|163037.2|163150.8|163060.8|163221.9|163114.5|163126.3|163023.9|781
1600670700000|2020-09-21 06:45:00|163151.2|163061.2|163085.7|162995.7|163187.4|163072.5|163082.8|162992.8|637
1600671000000|2020-09-21 06:50:00|163082.7|162992.7|162975.3|162885.3|163090.3|163000.3|162899.5|162773.9|674
1600671300000|2020-09-21 06:55:00|162974.2|162884.2|162987.3|162897.3|163018.3|162928.3|162966.6|162876.6|528
1600671600000|2020-09-21 07:00:00|162988|162898|162953.5|162863.5|163081.4|162991.4|162874|162784|908
1600671900000|2020-09-21 07:05:00|162952.4|162862.4|162992.5|162902.5|163017.5|162927.5|162851.8|162761.8|819
1600672200000|2020-09-21 07:10:00|162993|162903|163003.9|162913.9|163016.5|162926.5|162878.2|162788.2|791
1600672500000|2020-09-21 07:15:00|162994.4|162904.4|163071.4|162981.4|163102.4|163012.4|162994.4|162904.4|733
1600672800000|2020-09-21 07:20:00|163067.4|162977.4|163674.5|163584.5|163675.5|163585.5|163037.3|162947.3|917
1600673100000|2020-09-21 07:25:00|163674.4|163584.4|163813.5|163723.5|164103.6|163973.6|163598.4|163508.4|957
1600673400000|2020-09-21 07:30:00|163813.2|163723.2|164143.6|164053.6|164220.8|164130.8|163813.2|163723.2|926
1600673700000|2020-09-21 07:35:00|164146.7|164056.7|164165.3|164075.3|164323.8|164210.7|164117.5|164027.5|972
1600674000000|2020-09-21 07:40:00|164165.4|164075.4|163816.4|163726.4|164182|164092|163784.1|163694.1|900
1600674300000|2020-09-21 07:45:00|163816|163726|163952.4|163862.4|163966.6|163876.6|163805.3|163715.3|807
1600674600000|2020-09-21 07:50:00|163954.1|163864.1|164216.7|164126.7|164231.8|164141.8|163952.6|163862.6|761
1600674900000|2020-09-21 07:55:00|164216|164126|164088.6|163998.6|164216.1|164126.1|163969.9|163879.9|886
1600675200000|2020-09-21 08:00:00|164086.5|163996.5|164575.4|164445.4|164587.8|164457.8|164086|163996|1036
1600675500000|2020-09-21 08:05:00|164581.9|164451.9|164924.1|164834.1|165068.1|164978.1|164565.4|164435.4|972
1600675800000|2020-09-21 08:10:00|164801|164671|164979.2|164889.2|165034|164944|164783.8|164653.8|848
1600676100000|2020-09-21 08:15:00|164979.8|164889.8|165053.5|164963.5|165388.2|165298.2|164958.8|164868.8|976
1600676400000|2020-09-21 08:20:00|165052|164962|165084.6|164994.6|165180.5|165090.5|164967.6|164877.6|890
1600676700000|2020-09-21 08:25:00|165085.1|164995.1|165239|165149|165322.5|165232.5|165062.7|164972.7|901
1600677000000|2020-09-21 08:30:00|165237.7|165147.7|165309.5|165219.5|165374.5|165284.5|165172.7|165082.7|934
1600677300000|2020-09-21 08:35:00|165309|165219|164976.9|164886.9|165457.3|165367.3|164968.6|164878.6|926
1600677600000|2020-09-21 08:40:00|164973.7|164883.7|165309.9|165219.9|165357.9|165267.9|164971.2|164881.2|747
1600677900000|2020-09-21 08:45:00|165304.3|165214.3|165304.8|165214.8|165381.2|165291.2|165233.4|165143.4|848
1600678200000|2020-09-21 08:50:00|165311.9|165221.9|165500.8|165410.8|165515|165425|165308.7|165218.7|895
1600678500000|2020-09-21 08:55:00|165515.7|165425.7|165268.9|165178.9|165576.1|165471.9|165218.4|165128.4|781
1600678800000|2020-09-21 09:00:00|165264|165174|165247.7|165157.7|165330|165240|165231.9|165141.9|769
1600679100000|2020-09-21 09:05:00|165248|165158|164926.7|164836.7|165248|165158|164906.5|164816.5|781
1600679400000|2020-09-21 09:10:00|164949|164819|164917.4|164827.4|164962.9|164872.9|164857.8|164767.8|864
1600679700000|2020-09-21 09:15:00|164917.9|164827.9|165003.9|164913.9|165014.2|164924.2|164905.8|164815.8|763
1600680000000|2020-09-21 09:20:00|165003.6|164913.6|165185.1|165095.1|165293.3|165203.3|165002.7|164912.7|710
1600680300000|2020-09-21 09:25:00|165179.1|165089.1|165320.8|165230.8|165416.4|165326.4|165054.3|164964.3|881
1600680600000|2020-09-21 09:30:00|165320.3|165230.3|165616.8|165526.8|165761.1|165660.9|165264|165174|864
1600680900000|2020-09-21 09:35:00|165617.5|165527.5|165465.1|165375.1|165621.5|165531.5|165393.8|165303.8|747
1600681200000|2020-09-21 09:40:00|165464|165374|165815|165725|165868.5|165778.5|165454|165364|842
1600681500000|2020-09-21 09:45:00|165815.1|165725.1|165735.8|165645.8|165974.1|165884.1|165727.3|165637.3|783
1600681800000|2020-09-21 09:50:00|165735.7|165645.7|165441.6|165351.6|165738|165648|165436.7|165346.7|779
1600682100000|2020-09-21 09:55:00|165441.5|165351.5|165658.5|165568.5|165680|165590|165441.1|165351.1|721
1600682400000|2020-09-21 10:00:00|165661.7|165571.7|165801.1|165711.1|165844.3|165754.3|165601.7|165511.7|771
1600682700000|2020-09-21 10:05:00|165801.7|165711.7|165906.1|165816.1|165928.1|165838.1|165752.3|165662.3|801
1600683000000|2020-09-21 10:10:00|165911.7|165821.7|166283.3|166193.3|166287.9|166197.9|165905|165815|712
1600683300000|2020-09-21 10:15:00|166284.6|166194.6|166596.1|166466.1|166791.9|166611.9|166212.2|166122.2|896
1600683600000|2020-09-21 10:20:00|166596.4|166466.4|166134|166004|166598.8|166468.8|166062.5|165970.1|876
1600683900000|2020-09-21 10:25:00|166125.5|165995.5|166227.9|166137.9|166280.1|166190.1|166062.3|165960.4|933
1600684200000|2020-09-21 10:30:00|166225.9|166135.9|166221.6|166131.6|166295.7|166186.4|166060.7|165970.7|752
1600684500000|2020-09-21 10:35:00|166222.3|166132.3|166016.9|165926.9|166246|166156|166012.1|165922.1|742
1600684800000|2020-09-21 10:40:00|166017.3|165927.3|166251|166161|166266.1|166176.1|166015|165925|838
1600685100000|2020-09-21 10:45:00|166250.6|166160.6|166377.6|166287.6|166379.7|166289.7|166129|166039|790
1600685400000|2020-09-21 10:50:00|166372.5|166282.5|166465.1|166375.1|166521.4|166431.4|166369.5|166279.5|795
1600685700000|2020-09-21 10:55:00|166465.2|166375.2|166699.3|166609.3|166707.5|166617.5|166450.8|166360.8|827
1600686000000|2020-09-21 11:00:00|166702|166612|166680.8|166590.8|166726.9|166636.9|166632.5|166542.5|700
1600686300000|2020-09-21 11:05:00|166688.2|166598.2|166754.2|166664.2|166782.5|166692.5|166595.8|166505.8|681
1600686600000|2020-09-21 11:10:00|166754.9|166664.9|166581.8|166491.8|166808.5|166718.5|166575.8|166485.8|742
1600686900000|2020-09-21 11:15:00|166582.6|166492.6|166971.2|166881.2|167562.2|167354.8|166576.7|166486.7|895
1600687200000|2020-09-21 11:20:00|166970.1|166880.1|166928.8|166838.8|167008.7|166918.7|166907.5|166817.5|821
1600687500000|2020-09-21 11:25:00|166932.6|166842.6|166901.9|166811.9|167412.5|167282.5|166892.9|166802.9|846
1600687800000|2020-09-21 11:30:00|166904.1|166814.1|166815.1|166725.1|166915.3|166825.3|166771.3|166681.3|839
1600688100000|2020-09-21 11:35:00|166814.3|166724.3|166820.4|166730.4|166840.2|166750.2|166802.2|166712.2|806
1600688400000|2020-09-21 11:40:00|166819.9|166729.9|166805.7|166715.7|166932.1|166842.1|166791.9|166701.9|862
1600688700000|2020-09-21 11:45:00|166806.2|166716.2|166767.2|166677.2|166835.5|166745.5|166751.6|166661.6|772
1600689000000|2020-09-21 11:50:00|166767.3|166677.3|166931|166841|167039.9|166949.9|166766.6|166676.6|820
1600689300000|2020-09-21 11:55:00|166931.6|166841.6|166962.8|166872.8|166989.2|166899.2|166930|166840|618
1600689600000|2020-09-21 12:00:00|166959.9|166869.9|167182.5|167092.5|167183.7|167093.7|166877.6|166787.6|894
1600689900000|2020-09-21 12:05:00|167185.9|167095.9|167458|167368|167534.2|167444.2|167172.2|167082.2|885
1600690200000|2020-09-21 12:10:00|167459|167369|167531.9|167441.9|167544.8|167454.8|167344.5|167254.5|811
1600690500000|2020-09-21 12:15:00|167532.6|167442.6|167982.6|167852.6|167996|167868|167531.2|167441.2|902
1600690800000|2020-09-21 12:20:00|167964.7|167834.7|168083.5|167993.5|168130.6|168029.3|167880|167750|955
1600691100000|2020-09-21 12:25:00|168083.7|167993.7|168490.4|168400.4|168518.2|168424.1|168083.7|167993.7|896
1600691400000|2020-09-21 12:30:00|168492.1|168402.1|168221.8|168131.8|168494.7|168404.7|168183.4|168093.4|964
1600691700000|2020-09-21 12:35:00|168224.2|168134.2|168601.3|168511.3|168609.3|168519.3|168194.9|168104.9|919
1600692000000|2020-09-21 12:40:00|168599.3|168509.3|168844.5|168754.5|169018.1|168928.1|168571.1|168481.1|883
1600692300000|2020-09-21 12:45:00|168842.3|168752.3|168607.2|168517.2|168857.3|168767.3|168553.6|168463.6|938
1600692600000|2020-09-21 12:50:00|168609.9|168519.9|168192.3|168102.3|168623.5|168533.5|168174.5|168069.6|950
1600692900000|2020-09-21 12:55:00|168190.4|168100.4|167992.2|167902.2|168372.1|168261.3|167944|167854|1050
1600693200000|2020-09-21 13:00:00|168008.6|167918.6|167787.7|167697.7|168072.9|167982.9|167607.8|167517.8|1018
1600693500000|2020-09-21 13:05:00|167787.9|167697.9|168345.8|168255.8|168383.9|168275.5|167785|167695|910
1600693800000|2020-09-21 13:10:00|168345.1|168255.1|167960.4|167870.4|168375.8|168266.4|167946.8|167819.2|931
1600694100000|2020-09-21 13:15:00|167960.6|167870.6|168094|168004|168109.6|168005.7|167797.2|167688.1|963
1600694400000|2020-09-21 13:20:00|168092.6|168002.6|168172.1|168082.1|168180.9|168090.9|167938.2|167848.2|921
1600694700000|2020-09-21 13:25:00|168172|168082|168032.1|167942.1|168264.1|168174.1|167986.6|167896.6|948
1600695000000|2020-09-21 13:30:00|168031|167941|167586.2|167496.2|168044.2|167954.2|167557.5|167436.4|1061
1600695300000|2020-09-21 13:35:00|167585.7|167495.7|167751.7|167661.7|167952.2|167822.2|167558.9|167453.8|1076
1600695600000|2020-09-21 13:40:00|167750.4|167660.4|167592.1|167502.1|167959.7|167844.4|167560.7|167430.7|1115
1600695900000|2020-09-21 13:45:00|167587.8|167497.8|167613.9|167523.9|167618.7|167528.7|167384.3|167282.5|1107
1600696200000|2020-09-21 13:50:00|167610.2|167520.2|167496.4|167406.4|167666.2|167576.2|167467|167377|958
1600696500000|2020-09-21 13:55:00|167495.7|167405.7|167877.2|167787.2|167880.2|167787.9|167495.7|167405.7|1032
1600696800000|2020-09-21 14:00:00|167881.6|167791.6|168002.8|167912.8|168218.4|168088.4|167833|167743|1062
1600697100000|2020-09-21 14:05:00|168000.8|167910.8|168128.1|168038.1|168186.2|168093|167911.4|167821.4|1065
1600697400000|2020-09-21 14:10:00|168127.7|168037.7|168165.4|168075.4|168210.9|168097.5|168032.4|167929|986
1600697700000|2020-09-21 14:15:00|168168.2|168078.2|168330.7|168240.7|168346.4|168256.4|168167.4|168077.4|913
1600698000000|2020-09-21 14:20:00|168332.6|168242.6|168598.6|168508.6|168724.5|168634.5|168327.8|168237.8|945
1600698300000|2020-09-21 14:25:00|168598.3|168508.3|168753|168663|168795.7|168686.5|168596.3|168506.3|985
1600698600000|2020-09-21 14:30:00|168753.5|168663.5|169077.9|168987.9|169123|168993|168740.3|168650.3|941
1600698900000|2020-09-21 14:35:00|169077|168987|169349.6|169219.6|169351.6|169258.1|169070.5|168980.5|952
1600699200000|2020-09-21 14:40:00|169348.3|169218.3|169262.9|169172.9|169487.1|169376.9|169183.8|169093.8|1007
1600699500000|2020-09-21 14:45:00|169264.5|169174.5|168904.1|168774.1|169271.5|169181.5|168894.8|168764.8|1004
1600699800000|2020-09-21 14:50:00|168904.9|168774.9|168684.8|168594.8|169001.3|168882.8|168680.1|168563.5|976
1600700100000|2020-09-21 14:55:00|168681.5|168591.5|168760.3|168670.3|168852.6|168762.6|168675.7|168585.7|1070
1600700400000|2020-09-21 15:00:00|168760.8|168670.8|168677.1|168587.1|168849.4|168759.4|168676.7|168586.7|1063
1600700700000|2020-09-21 15:05:00|168678.6|168588.6|168603.6|168513.6|168678.6|168588.6|168525.7|168402.5|1010
1600701000000|2020-09-21 15:10:00|168605.3|168515.3|168817.4|168727.4|168866.9|168776.9|168540.4|168427.9|1057
1600701300000|2020-09-21 15:15:00|168815.5|168725.5|169021.6|168931.6|169055.1|168965.1|168737.3|168647.3|1104
1600701600000|2020-09-21 15:20:00|169023.1|168933.1|169009|168919|169025.3|168935.3|168948.1|168858.1|901
1600701900000|2020-09-21 15:25:00|169009.2|168919.2|169044.9|168954.9|169153.8|169063.8|168951.7|168838.4|962
1600702200000|2020-09-21 15:30:00|169045.5|168955.5|169051.3|168921.3|169165.3|169075.3|168957.5|168864.5|915
1600702500000|2020-09-21 15:35:00|169052|168922|168997.1|168907.1|169140.3|169032.1|168894.5|168780.3|1032
1600702800000|2020-09-21 15:40:00|168996.5|168906.5|169009.1|168919.1|169048.8|168934.2|168795.1|168671.5|956
1600703100000|2020-09-21 15:45:00|169011|168921|168714|168584|169029.3|168926.7|168693.1|168563.1|886
1600703400000|2020-09-21 15:50:00|168717|168587|168693.1|168603.1|168803.3|168681.7|168623.8|168507.7|897
1600703700000|2020-09-21 15:55:00|168692.7|168602.7|168662|168572|168770.3|168680.3|168605.9|168515.9|904
1600704000000|2020-09-21 16:00:00|168665.1|168575.1|168419|168329|168818.9|168688.9|168412.8|168322.8|864
1600704300000|2020-09-21 16:05:00|168419.5|168329.5|168548.7|168458.7|168552.4|168462.4|168419.4|168329.4|808
1600704600000|2020-09-21 16:10:00|168548.6|168458.6|168513.9|168423.9|168702.8|168594|168473|168382.7|782
1600704900000|2020-09-21 16:15:00|168517.9|168427.9|168487.9|168357.9|168564.1|168474.1|168405|168289.4|893
1600705200000|2020-09-21 16:20:00|168485|168355|168501.3|168411.3|168625.1|168535.1|168449|168338.4|805
1600705500000|2020-09-21 16:25:00|168502.2|168412.2|168659.8|168569.8|168668.9|168578.9|168501.5|168411.4|794
1600705800000|2020-09-21 16:30:00|168659.6|168569.6|168484.5|168394.5|168678.9|168588.9|168470.9|168374.6|745
1600706100000|2020-09-21 16:35:00|168484.7|168394.7|168404.2|168274.2|168484.7|168394.7|168373.4|168267.4|723
1600706400000|2020-09-21 16:40:00|168404.3|168274.3|168306.6|168216.6|168424.3|168294.3|168266.5|168136.5|779
1600706700000|2020-09-21 16:45:00|168307|168217|168115.8|168025.8|168307.5|168217.5|168113.6|168023.6|729
1600707000000|2020-09-21 16:50:00|168115.6|168025.6|168249.8|168159.8|168325.9|168195.9|168103|168013|734
1600707300000|2020-09-21 16:55:00|168248.8|168158.8|168234.6|168104.6|168363.3|168256.9|168187.4|168057.4|773
1600707600000|2020-09-21 17:00:00|168248.2|168118.2|168248.1|168118.1|168298.3|168200.6|168187.9|168097.9|747
1600707900000|2020-09-21 17:05:00|168248.4|168118.4|168209.4|168119.4|168285.7|168195.7|168174.1|168044.1|736
1600708200000|2020-09-21 17:10:00|168212.5|168122.5|168251.9|168121.9|168312.9|168199.4|168201|168111|711
1600708500000|2020-09-21 17:15:00|168251.5|168121.5|168121.6|168031.6|168274.8|168165.8|168092.9|167982.7|772
1600708800000|2020-09-21 17:20:00|168120.8|168030.8|168085.5|167955.5|168153.7|168040.3|168023.6|167902.5|734
1600709100000|2020-09-21 17:25:00|168085.7|167955.7|168146.2|168056.2|168204.6|168097.2|168084.6|167955.7|665
1600709400000|2020-09-21 17:30:00|168146.6|168056.6|168052.5|167962.5|168175|168085|167973.9|167843.9|720
1600709700000|2020-09-21 17:35:00|168052.2|167962.2|168088.5|167998.5|168143.3|168053.3|168043.9|167930.5|567
1600710000000|2020-09-21 17:40:00|168088.9|167998.9|168123|168033|168152.3|168040|168064.2|167974.2|545
1600710300000|2020-09-21 17:45:00|168122.5|168032.5|168163.5|168033.5|168183.6|168082.4|168013|167883|637
1600710600000|2020-09-21 17:50:00|168163.8|168033.8|168221.8|168091.8|168221.8|168110.5|168121.7|168017.6|673
1600710900000|2020-09-21 17:55:00|168220.6|168090.6|168332.8|168202.8|168345.8|168245.1|168200.4|168070.4|718
1600711200000|2020-09-21 18:00:00|168332.6|168202.6|168227|168137|168356.5|168226.5|168226.4|168123.5|801
1600711500000|2020-09-21 18:05:00|168227.4|168137.4|168302.2|168212.2|168327.4|168222.7|168227.4|168137.4|693
1600711800000|2020-09-21 18:10:00|168302.8|168212.8|168424.7|168294.7|168433.4|168303.4|168293.8|168195.3|769
1600712100000|2020-09-21 18:15:00|168421.2|168291.2|168405.5|168275.5|168478.7|168348.7|168361.2|168254.3|833
1600712400000|2020-09-21 18:20:00|168408.9|168278.9|168324|168234|168415.6|168313.5|168314|168212.5|750
1600712700000|2020-09-21 18:25:00|168324.9|168234.9|168212.9|168082.9|168330.7|168240.7|168128.6|168010.9|819
1600713000000|2020-09-21 18:30:00|168213.2|168083.2|168275.3|168145.3|168302.9|168174.1|168210.8|168080.8|531
1600713300000|2020-09-21 18:35:00|168275.2|168145.2|168280.6|168150.6|168289.1|168159.1|168246.5|168121.7|476
1600713600000|2020-09-21 18:40:00|168280.2|168150.2|168205.2|168075.2|168283.9|168153.9|168144.8|168014.8|635
1600713900000|2020-09-21 18:45:00|168206.3|168076.3|168240.1|168150.1|168268.2|168151.6|168117.7|167987.7|688
1600714200000|2020-09-21 18:50:00|168239.4|168149.4|168131.2|168001.2|168240.3|168150.3|168073.9|167960.2|606
1600714500000|2020-09-21 18:55:00|168137.9|168007.9|168312.8|168182.8|168324.2|168194.2|168110.1|167998.7|590
1600714800000|2020-09-21 19:00:00|168313.1|168183.1|168137.2|168007.2|168385.7|168255.7|168102.4|167972.4|793
1600715100000|2020-09-21 19:05:00|168135.8|168005.8|168072.3|167982.3|168171.7|168041.7|168018.6|167896.3|724
1600715400000|2020-09-21 19:10:00|168072.7|167982.7|168082.3|167952.3|168146.9|168035.6|167958.1|167828.1|750
1600715700000|2020-09-21 19:15:00|168082|167952|167994.4|167864.4|168128.4|168004.3|167944.3|167815.8|760
1600716000000|2020-09-21 19:20:00|167993.6|167863.6|167959.6|167829.6|168101|167983.4|167927.6|167811.7|717
1600716300000|2020-09-21 19:25:00|167961|167831|168101.8|167971.8|168118|167997.8|167931.5|167821.2|672
1600716600000|2020-09-21 19:30:00|168111|167981|168152|168022|168213.7|168083.7|168085.9|167963.2|616
1600716900000|2020-09-21 19:35:00|168152.5|168022.5|167940.3|167810.3|168158.6|168039.1|167898.5|167790.4|582
1600717200000|2020-09-21 19:40:00|167936.5|167806.5|167894.7|167764.7|167957.5|167845|167856.1|167748.1|555
1600717500000|2020-09-21 19:45:00|167871|167781|168021.9|167891.9|168021.9|167891.9|167854.2|167747.9|593
1600717800000|2020-09-21 19:50:00|168022.6|167892.6|167955.7|167825.7|168025.8|167895.8|167865.6|167760.5|653
1600718100000|2020-09-21 19:55:00|167955.5|167825.5|167904.8|167774.8|167961.2|167831.2|167878.8|167748.8|630
1600718400000|2020-09-21 20:00:00|167912.5|167782.5|167907.2|167777.2|167952.2|167822.2|167887|167773.5|460
1600718700000|2020-09-21 20:05:00|167906.6|167776.6|167915.3|167785.3|167920.9|167807.3|167872.9|167757.8|447
1600719000000|2020-09-21 20:10:00|167915.6|167785.6|167879.8|167749.8|167915.6|167803.2|167867.9|167737.9|534
1600719300000|2020-09-21 20:15:00|167879.7|167749.7|167860.1|167730.1|167903.2|167800.1|167847.6|167717.6|273
1600719600000|2020-09-21 20:20:00|167858.9|167728.9|167869.5|167739.5|167874.1|167744.1|167851.1|167721.1|382
1600719900000|2020-09-21 20:25:00|167869.3|167739.3|167792|167662|167869.4|167739.4|167761|167650.1|447
1600720200000|2020-09-21 20:30:00|167797.8|167667.8|167822.9|167692.9|167874.9|167744.9|167786.1|167656.1|359
1600720500000|2020-09-21 20:35:00|167823.6|167693.6|167808.5|167678.5|167828.4|167698.4|167789.3|167659.3|278
1600720800000|2020-09-21 20:40:00|167808.9|167678.9|167784.1|167654.1|167808.9|167680.6|167750.7|167632.8|296
1600721100000|2020-09-21 20:45:00|167785|167655|167807.3|167677.3|167896.7|167766.7|167765.3|167564.3|283
1600721400000|2020-09-21 20:50:00|167801.5|167671.5|167805.7|167675.7|167861|167683.3|167768|167581.4|197
1600721700000|2020-09-21 20:55:00|167803.4|167673.4|167922.7|167658.2|167969.1|167702.6|167758.8|167559.5|276
1600722000000|2020-09-21 21:00:00|167988.4|167634.3|168200|167800|168204.5|167804.5|167919.9|167613.8|47
1600722300000|2020-09-21 21:05:00|168134.3|167734.3|168181.3|167781.3|168226.2|167826.2|168121.1|167721.1|128
1600722600000|2020-09-21 21:10:00|168178.6|167778.6|168182.5|167782.5|168190.5|167790.5|168112|167712|145
1600722900000|2020-09-21 21:15:00|168183.9|167783.9|168155.7|167755.7|168187.4|167787.4|168103.6|167703.6|135
1600723200000|2020-09-21 21:20:00|168165.4|167765.4|168166.8|167766.8|168187|167787|168060.5|167660.5|110
1600723500000|2020-09-21 21:25:00|168168.8|167768.8|168183|167783|168186.4|167786.4|168095.5|167695.5|125
1600723800000|2020-09-21 21:30:00|168179.7|167779.7|168167.8|167767.8|168180.5|167780.5|168055.8|167655.8|283
1600724100000|2020-09-21 21:35:00|168177.2|167777.2|168133.5|167733.5|168203.4|167803.4|168082.8|167682.8|140
1600724400000|2020-09-21 21:40:00|168140.9|167740.9|168172.1|167772.1|168186.6|167786.6|168103.6|167703.6|97
1600724700000|2020-09-21 21:45:00|168154.2|167754.2|168114.3|167714.3|168195.5|167795.5|168086.2|167686.2|128
1600725000000|2020-09-21 21:50:00|168137|167737|168097.9|167697.9|168180.1|167780.1|168089.7|167689.7|126
1600725300000|2020-09-21 21:55:00|168088.9|167688.9|168123.7|167723.7|168184.4|167784.4|168081.8|167681.8|150
1600725600000|2020-09-21 22:00:00|168190.5|167790.5|168202.3|167802.3|168217.4|167817.4|168015.1|167615.1|318
1600725900000|2020-09-21 22:05:00|168220.3|167820.3|168189.9|167789.9|168224.3|167824.3|168167.5|167767.5|187
1600726200000|2020-09-21 22:10:00|168209.2|167809.2|168212.8|167812.8|168240.7|167840.7|168166.9|167766.9|190
1600726500000|2020-09-21 22:15:00|168207.9|167807.9|168200.3|167800.3|168651.1|168251.1|168184.8|167784.8|412
1600726800000|2020-09-21 22:20:00|168207.8|167807.8|168649.6|168249.6|168677.5|168277.5|168200.6|167800.6|585
1600727100000|2020-09-21 22:25:00|168604.2|168204.2|168612.8|168212.8|168688.3|168288.3|168505.9|168105.9|216
1600727400000|2020-09-21 22:30:00|168634|168234|168165|167765|168640.4|168240.4|168092.4|167692.4|676
1600727700000|2020-09-21 22:35:00|168156.9|167756.9|168165.1|167765.1|168188|167791.2|168127.6|167727.6|230
1600728000000|2020-09-21 22:40:00|168168.9|167768.9|168175.6|167775.6|168193.2|167812.6|168126.2|167726.2|160
1600728300000|2020-09-21 22:45:00|168132.5|167732.5|168143.4|167743.4|168196.8|167796.8|168087.4|167687.4|146
1600728600000|2020-09-21 22:50:00|168147.6|167747.6|168179.8|167779.8|168209.7|167809.7|168101.1|167701.1|140
1600728900000|2020-09-21 22:55:00|168160.1|167760.1|168172.7|167772.7|168198.4|167798.4|168132.7|167732.7|227
1600729200000|2020-09-21 23:00:00|168142.8|167742.8|168127.4|167727.4|168157.4|167757.4|168101|167701|802
1600729500000|2020-09-21 23:05:00|168110.9|167710.9|168149.5|167751.1|168153.1|167786.2|168090.6|167690.6|525
1600729800000|2020-09-21 23:10:00|168146.2|167746.2|168117.4|167717.4|168150.5|167755.3|168079|167679|399
1600730100000|2020-09-21 23:15:00|168095.8|167695.8|168139.5|167739.5|168162.4|167780.9|168095.8|167695.8|653
1600730400000|2020-09-21 23:20:00|168138.3|167738.3|168145.7|167745.7|168181.4|167792.5|168118|167719.5|630
1600730700000|2020-09-21 23:25:00|168147|167747|168136.4|167784.5|168183.2|167784.5|168117.3|167717.3|774
1600731000000|2020-09-21 23:30:00|168135|167786.8|168035.6|167650.2|168172.6|167798|168029.8|167646.1|609
1600731300000|2020-09-21 23:35:00|168029.2|167663.4|168088.7|167700.1|168142.7|167798|168016.5|167652.4|512
1600731600000|2020-09-21 23:40:00|168088.5|167699.8|168084.6|167718.7|168139.1|167781.8|168033|167685.4|308
1600731900000|2020-09-21 23:45:00|168089.9|167715.3|168087.8|167687.8|168135.3|167780.1|168028|167684|378
1600732200000|2020-09-21 23:50:00|168108.3|167708.3|168009.4|167685.1|168127.5|167797|167799.7|167550.3|578
1600732500000|2020-09-21 23:55:00|168026.6|167672.1|167975.4|167713.6|168063.3|167741.5|167941.5|167653.1|452
1600732800000|2020-09-22 00:00:00|167996|167708.7|167999.1|167791.4|168041.4|167817.4|167915.5|167682.5|471
1600733100000|2020-09-22 00:05:00|168000.5|167787.6|167969.3|167702.2|168021.8|167800.4|167938.1|167657.3|438
1600733400000|2020-09-22 00:10:00|167962.5|167701.5|167901.4|167688.9|167978.9|167762.4|167857.9|167621.7|401
1600733700000|2020-09-22 00:15:00|167907.1|167684|167896.7|167680.7|167962.5|167753.6|167851.7|167596.5|358
1600734000000|2020-09-22 00:20:00|167928.1|167607.9|167915.7|167698.5|167967.1|167768.1|167860.2|167583.7|351
1600734300000|2020-09-22 00:25:00|167874.4|167744.4|167823.6|167693.6|167946.6|167768.8|167819.5|167618.2|455
1600734600000|2020-09-22 00:30:00|167820|167690|168022.4|167892.4|168113.4|167898|167809.1|167659.5|650
1600734900000|2020-09-22 00:35:00|168021.8|167891.8|168117.4|167987.4|168230.2|168028.5|168015.5|167883.6|468
1600735200000|2020-09-22 00:40:00|168118.4|167988.4|168095|167965|168155.1|168010.3|168073.9|167883|367
1600735500000|2020-09-22 00:45:00|168129|167916.2|168073.1|167943.1|168154.4|167982.2|168062.1|167909.8|313
1600735800000|2020-09-22 00:50:00|168072.3|167942.3|168038.2|167808.8|168112.6|167953.5|167990.3|167787.1|391
1600736100000|2020-09-22 00:55:00|168037.6|167816.5|168046|167797.6|168066|167903.7|167992.5|167777.8|336
1600736400000|2020-09-22 01:00:00|168056|167780.1|168054|167924|168144.7|167958.4|167993.3|167780.1|467
1600736700000|2020-09-22 01:05:00|168049.3|167919.3|168057.5|167842.6|168124.4|167950.1|168013.6|167800.1|351
1600737000000|2020-09-22 01:10:00|168052.2|167830.9|168109.5|167884.6|168195|167952.5|168011.5|167795|415
1600737300000|2020-09-22 01:15:00|168067.1|167937.1|168200.9|167999|168232.6|168052.2|168064.3|167871.3|409
1600737600000|2020-09-22 01:20:00|168202|167999.8|168254.4|168124.4|168308.9|168149.6|168167.7|167994.6|610
1600737900000|2020-09-22 01:25:00|168264.7|168134.7|168225.6|168095.6|168290.4|168134.7|168200.2|168044.7|462
1600738200000|2020-09-22 01:30:00|168231.2|168101.2|168194.1|167989.6|168268.1|168138.1|168134.2|167922.3|558
1600738500000|2020-09-22 01:35:00|168155.7|168025.7|167931|167801|168211.9|168031.9|167931|167721.8|508
1600738800000|2020-09-22 01:40:00|167934.8|167804.8|168120.9|167878.9|168193.7|167934.4|167932.6|167752.2|401
1600739100000|2020-09-22 01:45:00|168142.1|167851.9|168189.8|167909.4|168239.2|168008.6|168103.8|167821.7|372
1600739400000|2020-09-22 01:50:00|168127.1|167997.1|168208.2|168000.2|168273.6|168023.8|168094|167812.7|413
1600739700000|2020-09-22 01:55:00|168246.3|167968.1|168219.5|167959.1|168264.7|168060.8|168140.7|167877.4|665
1600740000000|2020-09-22 02:00:00|168220.1|167955.4|168146.1|167942.8|168260.8|168053.5|168106.8|167820.5|700
1600740300000|2020-09-22 02:05:00|168146|167944.2|168125.4|167808.9|168235|168010.7|168087.8|167764.1|608
1600740600000|2020-09-22 02:10:00|168111.1|167849.9|168285.9|167966.2|168296|167998.8|168087.8|167774.3|567
1600740900000|2020-09-22 02:15:00|168271.5|167983.9|168302.2|168041.5|168344.3|168079|168217.5|167925.9|640
1600741200000|2020-09-22 02:20:00|168295.2|168056.2|168279.6|168021.2|168337.7|168104.1|168202.5|167937.7|458
1600741500000|2020-09-22 02:25:00|168300.7|167980|168301.8|168012.5|168314.8|168059.2|168212.3|167916|392
1600741800000|2020-09-22 02:30:00|168300.9|168017.3|168256.2|167950.2|168333.7|168075.7|168171.8|167927.4|419
1600742100000|2020-09-22 02:35:00|168240.1|167968.2|168285.7|168011.1|168310|168065.4|168181.6|167936.1|394
1600742400000|2020-09-22 02:40:00|168284.9|168012.1|168237.2|167964.3|168327.2|168063.1|168167.3|167922.6|430
1600742700000|2020-09-22 02:45:00|168237|167964.1|168220.8|167983|168253.1|168054|168169.9|167926.1|374
1600743000000|2020-09-22 02:50:00|168220.5|167954.6|168294.9|167976.1|168309.8|168057.6|168158.1|167901.3|336
1600743300000|2020-09-22 02:55:00|168282.1|167989|168248|167932.9|168297.4|168058.9|168177|167892|274
1600743600000|2020-09-22 03:00:00|168273.7|167899.2|168232.2|167938.5|168298.3|168072|168167|167876.5|285
1600743900000|2020-09-22 03:05:00|168265.7|167897|168162.6|167905.3|168265.7|167990.3|168100.3|167821.5|328
1600744200000|2020-09-22 03:10:00|168162.9|167908.4|168148.1|167899.3|168219.9|168012.6|168100.3|167802.9|577
1600744500000|2020-09-22 03:15:00|168151.2|167897.1|168133.9|167894.5|168185.4|167975.3|168091.3|167838.3|494
1600744800000|2020-09-22 03:20:00|168123.1|167906.6|168009.2|167741.9|168154.7|167906.6|167962.9|167663.4|703
1600745100000|2020-09-22 03:25:00|168008.6|167741.2|168019.8|167747|168075.1|167842.5|167961.8|167669.7|461
1600745400000|2020-09-22 03:30:00|168009.1|167757.3|168019.4|167728.5|168055.1|167776.5|167974.3|167655.1|380
1600745700000|2020-09-22 03:35:00|168014.1|167738.6|167945.1|167681.7|168063.3|167819|167939.5|167634.3|501
1600746000000|2020-09-22 03:40:00|167949.3|167678.8|167945.9|167685.8|167988.5|167749.1|167879.1|167622|536
1600746300000|2020-09-22 03:45:00|167978.3|167641.8|167961.1|167732.5|168022.3|167800.1|167927|167627.3|538
1600746600000|2020-09-22 03:50:00|167955.9|167741.9|167969.4|167703.9|168002.1|167791|167915.3|167602.1|470
1600746900000|2020-09-22 03:55:00|167967.9|167713|167970.4|167720.4|168005.3|167791.4|167916.1|167646.7|491
1600747200000|2020-09-22 04:00:00|167971|167718|168012.3|167772.7|168073.4|167851.5|167914.4|167676.9|431
1600747500000|2020-09-22 04:05:00|168012.4|167772.9|167980.7|167730.8|168043.3|167802.6|167926.2|167658.4|563
1600747800000|2020-09-22 04:10:00|167981|167731.1|167976.8|167721.6|168006.1|167771.7|167962.3|167655.1|558
1600748100000|2020-09-22 04:15:00|167973.1|167725.9|167991.2|167737.1|168060.2|167831.3|167932.6|167659.2|455
1600748400000|2020-09-22 04:20:00|167985.6|167747.9|167975.4|167744.8|168012|167770.6|167956.7|167701.5|358
1600748700000|2020-09-22 04:25:00|167982.6|167725.8|167988.7|167727.8|168043.3|167809.8|167933.9|167657.6|299
1600749000000|2020-09-22 04:30:00|167983.9|167733.7|167885.5|167663|168003.4|167790.9|167826.9|167625.8|427
1600749300000|2020-09-22 04:35:00|167835.5|167705.5|167832.3|167702.3|167898.9|167712.7|167818.2|167614.5|248
1600749600000|2020-09-22 04:40:00|167832.4|167702.4|167826.2|167696.2|167890|167722.2|167815.4|167613.4|231
1600749900000|2020-09-22 04:45:00|167827.6|167697.6|167808.9|167678.9|167890.5|167714.2|167794.7|167626.8|265
1600750200000|2020-09-22 04:50:00|167807.7|167677.7|167792.4|167662.4|167865.5|167703.9|167780.3|167610|347
1600750500000|2020-09-22 04:55:00|167790.8|167660.8|167825.2|167695.2|167860.3|167712.9|167790.8|167616.6|303
1600750800000|2020-09-22 05:00:00|167825.7|167695.7|167842.2|167712.2|167911|167753.5|167819.9|167689.9|470
1600751100000|2020-09-22 05:05:00|167841.1|167711.1|167837.8|167707.8|167868.6|167738.6|167834.7|167704.7|360
1600751400000|2020-09-22 05:10:00|167836.9|167706.9|167846.4|167716.4|167863.4|167733.4|167835|167705|275
1600751700000|2020-09-22 05:15:00|167847.2|167717.2|167893.6|167763.6|167926.7|167796.7|167846|167716|403
1600752000000|2020-09-22 05:20:00|167891.4|167761.4|167940.9|167810.9|167960.1|167830.1|167887.1|167757.1|357
1600752300000|2020-09-22 05:25:00|167941|167811|167948.1|167818.1|167953.9|167823.9|167915.9|167785.9|440
1600752600000|2020-09-22 05:30:00|167947.4|167817.4|167943.3|167813.3|167951.6|167821.6|167926.3|167796.3|376
1600752900000|2020-09-22 05:35:00|167942.9|167812.9|167953.8|167823.8|167990.6|167860.6|167916.2|167786.2|416
1600753200000|2020-09-22 05:40:00|167955.9|167825.9|167989.4|167859.4|168005|167875|167934.6|167804.6|462
1600753500000|2020-09-22 05:45:00|167988.3|167858.3|167999.2|167869.2|168013.1|167883.1|167968.1|167838.1|473
1600753800000|2020-09-22 05:50:00|168001|167871|168137|168007|168170.5|168040.5|167980.7|167850.7|455
1600754100000|2020-09-22 05:55:00|168135.8|168005.8|168225.8|168095.8|168243.9|168113.9|168135.2|168005.2|463
1600754400000|2020-09-22 06:00:00|168225.4|168095.4|167928.6|167798.6|168225.4|168095.4|167923.8|167793.8|600
1600754700000|2020-09-22 06:05:00|167922.8|167792.8|168197.4|168067.4|168222|168092|167922.2|167792.2|648
1600755000000|2020-09-22 06:10:00|168196.8|168066.8|168237.8|168107.8|168275.1|168145.1|168161.5|168031.5|822
1600755300000|2020-09-22 06:15:00|168236.8|168106.8|168803.1|168673.1|168807.5|168677.5|168213.1|168083.1|767
1600755600000|2020-09-22 06:20:00|168802.7|168672.7|169211|169081|169222.1|169092.1|168789.4|168659.4|820
1600755900000|2020-09-22 06:25:00|169208.4|169078.4|168931.3|168801.3|169242.2|169112.2|168886.9|168756.9|1040
1600756200000|2020-09-22 06:30:00|168932.1|168802.1|169289.6|169199.6|169293.9|169203.9|168900|168798.1|813
1600756500000|2020-09-22 06:35:00|169289|169199|169285|169195|169416.5|169300.8|169271.9|169145.4|846
1600756800000|2020-09-22 06:40:00|169284.9|169194.9|169050.2|168920.2|169293.1|169203.1|169028.2|168898.2|816
1600757100000|2020-09-22 06:45:00|169025.2|168935.2|169076.5|168986.5|169124.5|169021.7|168999.1|168890.8|704
1600757400000|2020-09-22 06:50:00|169077.6|168987.6|169123.3|169033.3|169173.4|169083.4|169062.6|168972.6|620
1600757700000|2020-09-22 06:55:00|169124.3|169034.3|168624.8|168494.8|169128.6|169038.6|168613.6|168483.6|777
1600758000000|2020-09-22 07:00:00|168631.9|168501.9|168568.5|168478.5|168654.8|168542|168279.6|168149.6|993
1600758300000|2020-09-22 07:05:00|168570.3|168480.3|168761.2|168671.2|168956.5|168826.5|168493.4|168389.5|955
1600758600000|2020-09-22 07:10:00|168760.9|168670.9|168800.4|168710.4|168859.8|168755.1|168742.9|168636.8|863
1600758900000|2020-09-22 07:15:00|168802.5|168712.5|169237.8|169147.8|169265|169153.2|168751.8|168648.3|877
1600759200000|2020-09-22 07:20:00|169238.4|169148.4|168751.7|168661.7|169240.2|169150.2|168732.6|168630.8|928
1600759500000|2020-09-22 07:25:00|168751.4|168661.4|169030.5|168940.5|169233.5|169103.5|168653.9|168563.9|830
1600759800000|2020-09-22 07:30:00|169031.7|168941.7|169189.5|169099.5|169256|169151.1|168844|168737.3|901
1600760100000|2020-09-22 07:35:00|169187.8|169097.8|169326.2|169196.2|169476.6|169346.6|169187.5|169097.5|933
1600760400000|2020-09-22 07:40:00|169324.4|169194.4|169594|169504|169702.8|169607.8|169318.3|169188.3|809
1600760700000|2020-09-22 07:45:00|169593.8|169503.8|169534.9|169444.9|169764.4|169652.1|169534.9|169421.1|764
1600761000000|2020-09-22 07:50:00|169555.3|169465.3|169241.4|169151.4|169562.3|169472.3|169217|169127|779
1600761300000|2020-09-22 07:55:00|169241.8|169151.8|169068.6|168938.6|169250.9|169160.9|169039|168909|798
1600761600000|2020-09-22 08:00:00|169068.9|168938.9|168572.9|168442.9|169068.9|168948.8|168529.2|168399.2|871
1600761900000|2020-09-22 08:05:00|168572.6|168442.6|168611|168521|168750.8|168641.5|168555.7|168425.7|885
1600762200000|2020-09-22 08:10:00|168612.4|168522.4|168715.6|168585.6|168853.2|168744.6|168603.4|168499.3|713
1600762500000|2020-09-22 08:15:00|168720.1|168590.1|168630.9|168500.9|168739.3|168609.3|168571|168481|762
1600762800000|2020-09-22 08:20:00|168631.2|168501.2|168781.9|168651.9|168813.4|168689|168611.7|168494.8|765
1600763100000|2020-09-22 08:25:00|168778.6|168648.6|168471.6|168381.6|168782.9|168667.6|168449.5|168359.5|749
1600763400000|2020-09-22 08:30:00|168471.1|168381.1|167880.7|167790.7|168488.1|168398.1|167861.2|167731.2|927
1600763700000|2020-09-22 08:35:00|167879.6|167789.6|167920|167790|167954.7|167844.4|167798.8|167689|870
1600764000000|2020-09-22 08:40:00|167919.7|167789.7|167908.1|167778.1|167997.7|167899.5|167859|167729|747
1600764300000|2020-09-22 08:45:00|167909.2|167779.2|167783|167693|167950.7|167828.9|167641.6|167519.2|903
1600764600000|2020-09-22 08:50:00|167782|167692|168059.2|167969.2|168078.2|167971.4|167777.7|167656.9|746
1600764900000|2020-09-22 08:55:00|168058.9|167968.9|167929.6|167839.6|168061.5|167971.5|167846.6|167736.1|728
1600765200000|2020-09-22 09:00:00|167929.3|167839.3|168004|167874|168077.2|167963.7|167841.1|167717.6|922
1600765500000|2020-09-22 09:05:00|168004.1|167874.1|167945.3|167815.3|168021|167893.6|167897.9|167794.8|808
1600765800000|2020-09-22 09:10:00|167946|167816|167639.7|167509.7|167950.1|167838.1|167602.4|167472.4|936
1600766100000|2020-09-22 09:15:00|167638.7|167508.7|167318|167188|167645.6|167515.6|167293.2|167163.2|862
1600766400000|2020-09-22 09:20:00|167319.3|167189.3|166993.9|166903.9|167328.8|167198.8|166986.1|166879.2|825
1600766700000|2020-09-22 09:25:00|166993|166903|167268.3|167138.3|167351.3|167242.1|166985.1|166883.5|895
1600767000000|2020-09-22 09:30:00|167272.3|167142.3|167172.2|167042.2|167332.5|167202.5|167067|166937|756
1600767300000|2020-09-22 09:35:00|167171.3|167041.3|167329.8|167199.8|167340.7|167210.7|167143.8|167025.1|521
1600767600000|2020-09-22 09:40:00|167336.5|167206.5|167212.6|167122.6|167421.9|167331.9|167208.4|167088.6|609
1600767900000|2020-09-22 09:45:00|167212.2|167122.2|167384|167254|167394.8|167275.8|167205.2|167115.2|600
1600768200000|2020-09-22 09:50:00|167387.5|167257.5|167486.6|167356.6|167497.6|167372.1|167285|167174.7|633
1600768500000|2020-09-22 09:55:00|167486.3|167356.3|167455.7|167325.7|167636.5|167506.5|167454|167324|724
1600768800000|2020-09-22 10:00:00|167455.8|167325.8|167060.4|166930.4|167457.3|167338.5|167053.2|166923.2|753
1600769100000|2020-09-22 10:05:00|167056.9|166926.9|167012.8|166922.8|167273.6|167143.6|167011.9|166907|888
1600769400000|2020-09-22 10:10:00|167019.8|166929.8|166866.3|166776.3|167051.5|166940.4|166824.5|166705.5|756
1600769700000|2020-09-22 10:15:00|166864.9|166774.9|166711.9|166621.9|166888.4|166798.4|166700.9|166610.9|717
1600770000000|2020-09-22 10:20:00|166711.8|166621.8|166821.7|166731.7|166887.1|166757.1|166569.3|166479.3|862
1600770300000|2020-09-22 10:25:00|166818.3|166728.3|166639.1|166549.1|166906.6|166799.6|166579.5|166472.4|783
1600770600000|2020-09-22 10:30:00|166637.4|166547.4|166442.1|166352.1|166650.5|166560.5|166365.5|166257.7|734
1600770900000|2020-09-22 10:35:00|166435.4|166345.4|166489.4|166399.4|166520.2|166417.2|166412.1|166319.5|629
1600771200000|2020-09-22 10:40:00|166489.8|166399.8|166512.1|166422.1|166529.3|166439.3|166455.2|166353.7|656
1600771500000|2020-09-22 10:45:00|166511|166421|166517.4|166427.4|166579.3|166469.1|166469.1|166379.1|799
1600771800000|2020-09-22 10:50:00|166518.6|166428.6|166381.7|166251.7|166561.1|166471.1|166378.7|166248.7|775
1600772100000|2020-09-22 10:55:00|166362.8|166272.8|166130.1|166040.1|166369|166279|166117|166018.8|836
1600772400000|2020-09-22 11:00:00|166131.1|166041.1|166203.4|166113.4|166375.1|166246.2|166117|166027|864
1600772700000|2020-09-22 11:05:00|166201.4|166111.4|166319.9|166229.9|166394.6|166276.5|166195.6|166105.6|818
1600773000000|2020-09-22 11:10:00|166320|166230|166145.9|166015.9|166326.2|166236.2|166113.3|165998.4|899
1600773300000|2020-09-22 11:15:00|166146.5|166016.5|166048.5|165958.5|166265.7|166175.7|166008.1|165913.6|787
1600773600000|2020-09-22 11:20:00|166047.6|165957.6|166018.7|165928.7|166107.7|165998.2|166007.1|165917.1|648
1600773900000|2020-09-22 11:25:00|166018.9|165928.9|165766.1|165676.1|166026.4|165930|165638.5|165533.6|775
1600774200000|2020-09-22 11:30:00|165767.8|165677.8|165985.5|165855.5|166001|165871|165714.4|165607|734
1600774500000|2020-09-22 11:35:00|165985.9|165855.9|166102.7|165972.7|166102.7|165993.8|165939.5|165849.5|672
1600774800000|2020-09-22 11:40:00|166102|165972|166153.6|166023.6|166161.3|166047.8|165963.6|165845.4|642
1600775100000|2020-09-22 11:45:00|166153.7|166023.7|166349.8|166259.8|166486.5|166396.5|166127.3|166017.5|715
1600775400000|2020-09-22 11:50:00|166358.1|166268.1|166693.6|166563.6|166723.4|166593.4|166358|166259|805
1600775700000|2020-09-22 11:55:00|166691.9|166561.9|166557.6|166467.6|166816.9|166688.3|166547.2|166457.2|893
1600776000000|2020-09-22 12:00:00|166558.7|166468.7|166716|166626|166785.9|166692.4|166496.5|166406.5|881
1600776300000|2020-09-22 12:05:00|166716.1|166626.1|167006.3|166876.3|167053.4|166923.4|166709.3|166605.5|905
1600776600000|2020-09-22 12:10:00|167005.4|166875.4|166803.8|166713.8|167064.6|166956.7|166767.6|166677.6|1050
1600776900000|2020-09-22 12:15:00|166803.7|166713.7|167179.8|167089.8|167275.3|167145.3|166791.3|166666.1|973
1600777200000|2020-09-22 12:20:00|167179.7|167089.7|167208.9|167118.9|167296.5|167176.5|166985.6|166882.9|877
1600777500000|2020-09-22 12:25:00|167215.1|167125.1|167327.4|167197.4|167339|167248.6|166984.1|166867.3|953
1600777800000|2020-09-22 12:30:00|167327.5|167197.5|167127.8|167037.8|167445.7|167355.7|167117.3|167027.3|940
1600778100000|2020-09-22 12:35:00|167124.1|167034.1|166984.7|166894.7|167125.2|167035.2|166765.3|166675.3|887
1600778400000|2020-09-22 12:40:00|166987.2|166897.2|166536.4|166446.4|167009.7|166919.7|166521.8|166431.8|906
1600778700000|2020-09-22 12:45:00|166535.9|166445.9|166259.7|166169.7|166546.2|166456.2|166237.5|166147.5|920
1600779000000|2020-09-22 12:50:00|166260.2|166170.2|166455.7|166365.7|166469.7|166379.7|166256.7|166166.7|789
1600779300000|2020-09-22 12:55:00|166456.6|166366.6|166437.9|166347.9|166491.5|166401.5|166383.8|166293.8|764
1600779600000|2020-09-22 13:00:00|166439|166349|165962.9|165872.9|166464.4|166374.4|165962.9|165872.9|927
1600779900000|2020-09-22 13:05:00|165963.2|165873.2|165897.8|165807.8|166064.2|165974.2|165893.5|165803.5|829
1600780200000|2020-09-22 13:10:00|165896.9|165806.9|165867.2|165777.2|165901.2|165811.2|165814.8|165724.8|751
1600780500000|2020-09-22 13:15:00|165865.1|165775.1|165789.9|165699.9|165921.7|165831.7|165745.6|165655.6|706
1600780800000|2020-09-22 13:20:00|165791.7|165701.7|165958.5|165868.5|165983.5|165893.5|165776.5|165686.5|696
1600781100000|2020-09-22 13:25:00|165963.4|165873.4|165981.2|165891.2|166106.4|166016.4|165959.8|165869.8|775
1600781400000|2020-09-22 13:30:00|165982.2|165892.2|166081.5|165991.5|166157.9|166067.9|165933.4|165843.4|916
1600781700000|2020-09-22 13:35:00|166080.8|165990.8|166134.1|166044.1|166195.2|166105.2|166058.2|165968.2|877
1600782000000|2020-09-22 13:40:00|166136.4|166046.4|166272.7|166182.7|166298.6|166208.6|166092.7|166002.7|904
1600782300000|2020-09-22 13:45:00|166277.6|166187.6|166373.4|166283.4|166417.3|166306.7|166226.6|166136.6|885
1600782600000|2020-09-22 13:50:00|166378|166288|166789|166699|166804.1|166714.1|166372.1|166282.1|951
1600782900000|2020-09-22 13:55:00|166785.7|166695.7|166700.8|166477|166792.3|166702.3|166616.9|166477|904
1600783200000|2020-09-22 14:00:00|166688.1|166453.6|166678.7|166588.7|166770.4|166680.4|166547|166453.6|1054
1600783500000|2020-09-22 14:05:00|166678.9|166588.9|166646.7|166556.7|166771|166681|166564.5|166474.5|969
1600783800000|2020-09-22 14:10:00|166647.1|166557.1|166573.7|166483.7|166692.7|166602.7|166551.4|166461.4|929
1600784100000|2020-09-22 14:15:00|166574.6|166484.6|166370.7|166280.7|166575.6|166485.6|166363.3|166273.3|1040
1600784400000|2020-09-22 14:20:00|166372.4|166282.4|166583.1|166493.1|166587.5|166497.5|166348|166258|1008
1600784700000|2020-09-22 14:25:00|166587.5|166497.5|166273.8|166143.8|166587.5|166497.5|166248|166136|914
1600785000000|2020-09-22 14:30:00|166265.6|166175.6|166254.9|166164.9|166398.6|166268.6|166133.2|166035.1|949
1600785300000|2020-09-22 14:35:00|166255.4|166165.4|166592.1|166502.1|166601.5|166511.5|166209|166119|903
1600785600000|2020-09-22 14:40:00|166593|166503|166861.6|166771.6|166882.6|166773.4|166548.4|166458.4|1053
1600785900000|2020-09-22 14:45:00|166860.4|166770.4|167186.1|167096.1|167203.2|167113.2|166795.4|166696.8|1057
1600786200000|2020-09-22 14:50:00|167185.9|167095.9|167192.9|167102.9|167413.2|167323.2|167117.4|167027.4|988
1600786500000|2020-09-22 14:55:00|167194.1|167104.1|167438.1|167348.1|167441.5|167351.5|167190.9|167100.9|950
1600786800000|2020-09-22 15:00:00|167437.6|167347.6|167621.9|167531.9|167677.4|167578.3|167327.4|167237.4|1019
1600787100000|2020-09-22 15:05:00|167624.7|167534.7|167551.5|167461.5|167695.2|167605.2|167354.5|167237.7|1019
1600787400000|2020-09-22 15:10:00|167554.6|167464.6|167438|167308|167590.6|167500.6|167279.5|167149.5|931
1600787700000|2020-09-22 15:15:00|167435.9|167305.9|167127.8|167037.8|167435.9|167314.7|167124.5|167034.5|916
1600788000000|2020-09-22 15:20:00|167126.4|167036.4|167221.8|167131.8|167224.5|167134.5|167113.5|167023.5|960
1600788300000|2020-09-22 15:25:00|167218.6|167128.6|167147.6|167057.6|167302.8|167212.8|167116.2|167026.2|947
1600788600000|2020-09-22 15:30:00|167143.2|167053.2|167469.3|167339.3|167474|167345.2|167123.6|167033.6|960
1600788900000|2020-09-22 15:35:00|167469.2|167339.2|167298.1|167208.1|167557.6|167427.6|167277.2|167187.2|988
1600789200000|2020-09-22 15:40:00|167297.8|167207.8|167442.4|167352.4|167464.2|167374.2|167288.7|167198.7|923
1600789500000|2020-09-22 15:45:00|167441.6|167351.6|167587.4|167497.4|167599.4|167509.4|167409.9|167319.9|988
1600789800000|2020-09-22 15:50:00|167589.3|167499.3|167820.6|167730.6|167836.3|167746.3|167578.8|167488.8|1023
1600790100000|2020-09-22 15:55:00|167821.2|167731.2|167662.5|167572.5|167821.2|167731.2|167608.6|167518.6|843
1600790400000|2020-09-22 16:00:00|167656.4|167566.4|167485.1|167395.1|167734.9|167644.9|167445.6|167355.6|871
1600790700000|2020-09-22 16:05:00|167486.4|167396.4|167585.3|167495.3|167613.5|167523.5|167394.3|167304.3|824
1600791000000|2020-09-22 16:10:00|167583|167493|167402.6|167312.6|167603.9|167513.9|167371|167271.1|823
1600791300000|2020-09-22 16:15:00|167404.1|167314.1|167511.4|167421.4|167516.1|167426.1|167353.2|167254.4|925
1600791600000|2020-09-22 16:20:00|167511.1|167421.1|167513.5|167423.5|167551.3|167461.3|167391.8|167279.9|1034
1600791900000|2020-09-22 16:25:00|167512.9|167422.9|167557.4|167467.4|167589.3|167499.3|167478.1|167388.1|1048
1600792200000|2020-09-22 16:30:00|167565.6|167475.6|167687.9|167597.9|167703.8|167602.2|167548.8|167440.7|999
1600792500000|2020-09-22 16:35:00|167696.2|167606.2|167695.7|167565.7|167747.3|167638.7|167619.8|167489.8|1115
1600792800000|2020-09-22 16:40:00|167706.4|167576.4|167886.1|167796.1|167931.2|167812.7|167679.2|167549.2|985
1600793100000|2020-09-22 16:45:00|167885.5|167795.5|168071.3|167981.3|168101.9|168011.9|167825.8|167709.6|844
1600793400000|2020-09-22 16:50:00|168070.2|167980.2|168193.7|168103.7|168211.3|168121.3|168038.7|167948.7|713
1600793700000|2020-09-22 16:55:00|168193.4|168103.4|168330.4|168240.4|168394.3|168280.3|168193.4|168103.4|801
1600794000000|2020-09-22 17:00:00|168330.7|168240.7|168440.3|168350.3|168545.1|168455.1|168288.3|168198.3|886
1600794300000|2020-09-22 17:05:00|168437.8|168347.8|168392.4|168302.4|168506.8|168400.8|168328.1|168238.1|788
1600794600000|2020-09-22 17:10:00|168392.3|168302.3|168191.8|168101.8|168411.2|168321.2|168172|168078.6|718
1600794900000|2020-09-22 17:15:00|168192.5|168102.5|168134.3|168044.3|168273.6|168178.4|168112.8|168014.2|693
1600795200000|2020-09-22 17:20:00|168135.7|168045.7|168128.2|168038.2|168165.3|168075|168114.5|168005.1|576
1600795500000|2020-09-22 17:25:00|168151.6|168021.6|168173.3|168083.3|168214.3|168124.3|168127.8|168011.2|793
1600795800000|2020-09-22 17:30:00|168183.3|168093.3|168145.7|168055.7|168199.5|168109.5|168131.5|168019.3|655
1600796100000|2020-09-22 17:35:00|168145.4|168055.4|168201|168111|168225.3|168117.6|168138.8|168048.8|487
1600796400000|2020-09-22 17:40:00|168200.4|168110.4|168184.5|168094.5|168212|168122|168171.4|168081.4|512
1600796700000|2020-09-22 17:45:00|168183.5|168093.5|168194.5|168104.5|168203.2|168108.9|168169.6|168066.3|586
1600797000000|2020-09-22 17:50:00|168195.7|168105.7|168198|168108|168214.5|168124.5|168181.4|168091.4|623
1600797300000|2020-09-22 17:55:00|168198.6|168108.6|168194.4|168104.4|168209|168119|168182.1|168092.1|582
1600797600000|2020-09-22 18:00:00|168197.5|168107.5|168057.9|167967.9|168206.6|168116.6|168057.9|167955.5|630
1600797900000|2020-09-22 18:05:00|168056.6|167966.6|167984.2|167894.2|168067.1|167977.1|167880.9|167750.9|785
1600798200000|2020-09-22 18:10:00|167984.3|167894.3|168089.7|167959.7|168166.9|168055.9|167977.5|167887.5|772
1600798500000|2020-09-22 18:15:00|168081|167951|167991.5|167901.5|168104|167982.1|167978|167874.7|811
1600798800000|2020-09-22 18:20:00|168023.2|167893.2|168023.9|167933.9|168069.4|167944.5|167993.7|167887.3|694
1600799100000|2020-09-22 18:25:00|168024.8|167934.8|168023.6|167933.6|168059.8|167949|167997.4|167891|877
1600799400000|2020-09-22 18:30:00|168019.6|167929.6|168030.8|167940.8|168046.7|167944.1|168005.6|167907.9|603
1600799700000|2020-09-22 18:35:00|168030.3|167940.3|167817.6|167687.6|168069.9|167947.8|167809.8|167679.8|752
1600800000000|2020-09-22 18:40:00|167817.5|167687.5|167865.9|167775.9|167930.7|167800.7|167760.1|167641.3|703
1600800300000|2020-09-22 18:45:00|167866.6|167776.6|167962.3|167832.3|167980.9|167850.9|167857.2|167759|794
1600800600000|2020-09-22 18:50:00|167962.5|167832.5|168066.4|167936.4|168074.5|167953.2|167937|167825.6|699
1600800900000|2020-09-22 18:55:00|168067|167937|168097.1|167967.1|168162.3|168053.1|168009.1|167903.5|732
1600801200000|2020-09-22 19:00:00|168096.1|167966.1|168007.3|167877.3|168152.1|168008.7|167991.4|167857.3|984
1600801500000|2020-09-22 19:05:00|168017|167887|168075.1|167945.1|168099.5|167985.2|167946.1|167837.2|935
1600801800000|2020-09-22 19:10:00|168075.6|167945.6|168164.8|168074.8|168180|168083.6|167929.1|167799.1|883
1600802100000|2020-09-22 19:15:00|168165.3|168075.3|168085.1|167995.1|168205.2|168104.4|168073.5|167965.7|890
1600802400000|2020-09-22 19:20:00|168084.5|167994.5|168199.3|168069.3|168205.9|168091.9|168082.1|167991.3|770
1600802700000|2020-09-22 19:25:00|168197.8|168067.8|167930.8|167800.8|168201.5|168085.5|167889.9|167759.9|739
1600803000000|2020-09-22 19:30:00|167918.3|167788.3|168029.9|167899.9|168116|167975.3|167918.3|167788.3|613
1600803300000|2020-09-22 19:35:00|168030.8|167900.8|167939|167809|168056|167926|167909.6|167732.6|607
1600803600000|2020-09-22 19:40:00|167940.6|167810.6|168027.6|167897.6|168053.1|167909.3|167925|167795|641
1600803900000|2020-09-22 19:45:00|168028.1|167898.1|167977.4|167847.4|168038.3|167939|167942.3|167812.3|548
1600804200000|2020-09-22 19:50:00|167975.5|167845.5|168027.9|167897.9|168052.5|167915.8|167933.4|167803.4|581
1600804500000|2020-09-22 19:55:00|168028.1|167898.1|168057.7|167927.7|168062.7|167934.5|167992.6|167872.6|584
1600804800000|2020-09-22 20:00:00|168054.9|167924.9|168038.5|167908.5|168060.3|167930.3|167965.5|167863.7|672
1600805100000|2020-09-22 20:05:00|168037.5|167907.5|167759.8|167669.8|168039.7|167909.7|167754.3|167664.3|467
1600805400000|2020-09-22 20:10:00|167761|167671|167859.4|167729.4|167865|167735|167736.1|167646.1|396
1600805700000|2020-09-22 20:15:00|167856.9|167726.9|167912.1|167782.1|167921.1|167791.1|167851.1|167721.1|326
1600806000000|2020-09-22 20:20:00|167908.1|167778.1|167880.4|167750.4|167916.4|167786.4|167872.3|167742.3|265
1600806300000|2020-09-22 20:25:00|167877.9|167747.9|167914|167784|167921|167794.3|167857.5|167729.8|232
1600806600000|2020-09-22 20:30:00|167911.8|167781.8|167898.8|167768.8|167921.9|167802.2|167855|167751.9|281
1600806900000|2020-09-22 20:35:00|167897.8|167767.8|167873.2|167743.2|167904.6|167792.4|167850.9|167732.2|449
1600807200000|2020-09-22 20:40:00|167874.9|167744.9|167867.7|167737.7|167885.6|167755.6|167853.1|167723.1|789
1600807500000|2020-09-22 20:45:00|167866.6|167736.6|167840.9|167710.9|167927|167772.9|167833.1|167677.6|1007
1600807800000|2020-09-22 20:50:00|167852.5|167722.5|167843.8|167713.8|167923.2|167740.7|167827|167657.6|816
1600808100000|2020-09-22 20:55:00|167893.8|167654|168164.7|167764.7|168426.7|168026.7|167823|167547|823
1600808400000|2020-09-22 21:00:00|168199.8|167799.8|168110.7|167710.7|168225.5|167825.5|168110.7|167710.7|75
1600808700000|2020-09-22 21:05:00|168123.4|167723.4|168116.4|167716.4|168164.4|167764.4|168094|167694|169
1600809000000|2020-09-22 21:10:00|168085.5|167685.5|168148.1|167748.1|168162|167762|168085.5|167685.5|152
1600809300000|2020-09-22 21:15:00|168151.4|167751.4|168142.5|167742.5|168159|167759|168085.5|167685.5|88
1600809600000|2020-09-22 21:20:00|168085.5|167685.5|168158.2|167758.2|168175.5|167775.5|168085.5|167685.5|92
1600809900000|2020-09-22 21:25:00|168166.7|167766.7|168125.1|167725.1|168166.7|167766.7|168085.5|167685.5|92
1600810200000|2020-09-22 21:30:00|168138.4|167738.4|168142.1|167742.1|168189.1|167789.1|168093.7|167693.7|655
1600810500000|2020-09-22 21:35:00|168113.2|167713.2|168149.1|167749.1|168199.3|167799.3|168093.7|167693.7|317
1600810800000|2020-09-22 21:40:00|168149|167749|168145.2|167745.2|168157.6|167757.6|168085.5|167685.5|186
1600811100000|2020-09-22 21:45:00|168104.9|167704.9|168086.1|167686.1|168159.8|167759.8|168045.7|167645.7|96
1600811400000|2020-09-22 21:50:00|168142.5|167742.5|168147.8|167747.8|168171.7|167771.7|168045.7|167645.7|112
1600811700000|2020-09-22 21:55:00|168061.8|167661.8|168116.2|167716.2|168165.4|167765.4|168061.8|167661.8|115
1600812000000|2020-09-22 22:00:00|168135.8|167735.8|168269|167869|168297.3|167897.3|168132.7|167732.7|717
1600812300000|2020-09-22 22:05:00|168270|167870|168281.2|167881.2|168291.9|167891.9|168244|167844|918
1600812600000|2020-09-22 22:10:00|168281.7|167881.7|168202.6|167802.6|168294.4|167894.4|168196.4|167796.4|1041
1600812900000|2020-09-22 22:15:00|168202.7|167802.7|168197.7|167797.7|168220.9|167820.9|168176.2|167776.2|844
1600813200000|2020-09-22 22:20:00|168193.1|167793.1|168209.6|167809.6|168215.5|167815.5|168187.8|167787.8|841
1600813500000|2020-09-22 22:25:00|168203.7|167803.7|168212.6|167812.6|168243|167843|168194.1|167794.1|920
1600813800000|2020-09-22 22:30:00|168213.8|167813.8|168223.2|167823.2|168234|167834|168199.9|167799.9|884
1600814100000|2020-09-22 22:35:00|168223.3|167823.3|168211.3|167811.3|168234.3|167834.3|168199.2|167799.2|986
1600814400000|2020-09-22 22:40:00|168213.5|167813.5|168212.5|167812.5|168241.2|167841.2|168184|167784|1145
1600814700000|2020-09-22 22:45:00|168216.3|167816.3|168213.5|167813.5|168236.2|167836.2|168188.3|167788.3|1149
1600815000000|2020-09-22 22:50:00|168211.2|167811.2|168261.6|167861.6|168266.7|167866.7|168195|167795|1085
1600815300000|2020-09-22 22:55:00|168261.1|167861.1|168253.4|167853.4|168293.6|167893.6|168240.6|167840.6|346
1600815600000|2020-09-22 23:00:00|168257.2|167857.2|168263.2|167863.2|168302.8|167902.8|168205.9|167805.9|689
1600815900000|2020-09-22 23:05:00|168265.8|167865.8|168230.6|167830.6|168309.8|167909.8|168222|167822|802
1600816200000|2020-09-22 23:10:00|168235.3|167835.3|168239.1|167839.1|168294.9|167894.9|168154.6|167754.6|546
1600816500000|2020-09-22 23:15:00|168238.8|167838.8|168175.8|167775.8|168281.1|167881.1|168149.9|167749.9|628
1600816800000|2020-09-22 23:20:00|168167.1|167767.1|168208.4|167808.4|168232.9|167832.9|168135.6|167735.6|293
1600817100000|2020-09-22 23:25:00|168195.2|167795.2|168151.2|167751.2|168225.7|167825.7|168117.7|167717.7|171
1600817400000|2020-09-22 23:30:00|168148.2|167748.2|168165.9|167765.9|168264.8|167864.8|168148.2|167748.2|267
1600817700000|2020-09-22 23:35:00|168197.9|167797.9|168145.2|167745.2|168265.5|167865.5|168127.1|167727.1|325
1600818000000|2020-09-22 23:40:00|168148.8|167748.8|168022.4|167704.9|168201.4|167801.4|167959.7|167640.1|436
1600818300000|2020-09-22 23:45:00|168020.1|167705.7|168049.6|167691.9|168092.4|167753.5|167921.6|167640.2|266
1600818600000|2020-09-22 23:50:00|168047.1|167694.8|167977.7|167636.2|168104|167721|167929.2|167569.5|378
1600818900000|2020-09-22 23:55:00|167977.8|167644.9|168026.1|167626.1|168052.9|167718.1|167903.5|167592.7|244
1600819200000|2020-09-23 00:00:00|168157|167757|168097.6|167697.6|168199.2|167799.2|168032.7|167632.7|432
1600819500000|2020-09-23 00:05:00|168098.6|167698.6|167910.6|167629.5|168125.1|167725.1|167910.6|167593.8|1012
1600819800000|2020-09-23 00:10:00|167939.4|167636.5|168013.1|167669.2|168083.9|167705.1|167923.2|167561.8|1101
1600820100000|2020-09-23 00:15:00|168026.8|167669.6|168007.4|167664.6|168079.1|167718.7|167945.4|167607|1139
1600820400000|2020-09-23 00:20:00|168008.9|167667|168065.9|167665.9|168274.8|167874.8|167939.3|167605.6|1013
1600820700000|2020-09-23 00:25:00|168063.5|167676.1|168091.1|167701.9|168139.6|167764.9|167987.1|167612.8|894
1600821000000|2020-09-23 00:30:00|168096.5|167696.5|168380.2|167980.2|168400.9|168000.9|168051.4|167671.1|756
1600821300000|2020-09-23 00:35:00|168377.9|167977.9|168226.6|167911.1|168458|168058|168117.2|167717.2|763
1600821600000|2020-09-23 00:40:00|168233|167911.3|168170.4|167908.4|168311.7|167947.3|168145|167857.5|1031
1600821900000|2020-09-23 00:45:00|168171.3|167910.5|168362.3|168033.5|168479.4|168082.2|168155.6|167772.7|885
1600822200000|2020-09-23 00:50:00|168382.3|168063.4|168371.3|167981|168428.1|168156.8|168263|167863|703
1600822500000|2020-09-23 00:55:00|168367.3|167981.2|168498|168098|168513.1|168113.1|168329.8|167942|559
1600822800000|2020-09-23 01:00:00|168496.8|168096.8|168473.3|168160.4|168525.4|168196.7|168457.6|168062|711
1600823100000|2020-09-23 01:05:00|168474.1|168165.2|168451.5|168158.3|168507.5|168199.3|168440.7|168142.2|997
1600823400000|2020-09-23 01:10:00|168455|168164.3|168464.5|168205.5|168488.4|168226.1|168436.1|168137|999
1600823700000|2020-09-23 01:15:00|168467.4|168201.3|168514.3|168384.3|168652|168391.9|168409.1|168150|522
1600824000000|2020-09-23 01:20:00|168513.6|168383.6|168515.9|168385.9|168565.2|168408.6|168481.7|168291.6|338
1600824300000|2020-09-23 01:25:00|168514.3|168384.3|168508|168378|168573.6|168397.4|168489.3|168252.6|254
1600824600000|2020-09-23 01:30:00|168509.2|168379.2|168469.6|168379.6|168548.3|168398.9|168425.8|168307.2|395
1600824900000|2020-09-23 01:35:00|168470.5|168380.5|168357.8|168227.8|168509.2|168380.5|168310.5|168143.6|642
1600825200000|2020-09-23 01:40:00|168358.5|168228.5|168421.1|168200.3|168470.5|168292.2|168352.8|168161.9|653
1600825500000|2020-09-23 01:45:00|168422.6|168197.9|168370.2|168129.3|168456.1|168286.6|168321.8|168102|821
1600825800000|2020-09-23 01:50:00|168383.3|168131.3|168370.8|168127.4|168475.4|168261|168324.7|168078.2|1017
1600826100000|2020-09-23 01:55:00|168374.3|168126.3|168426.2|168206.3|168455.2|168263.7|168314.3|168081.5|1034
1600826400000|2020-09-23 02:00:00|168431.2|168194.3|168254.7|167993.2|168457.8|168235.1|168189.2|167897.9|965
1600826700000|2020-09-23 02:05:00|168255.6|167995.6|168282.5|168079.4|168343.1|168141.5|168175|167939.5|657
1600827000000|2020-09-23 02:10:00|168243.9|168113.9|168324.3|168085.8|168397|168152.1|168237.7|167988.1|446
1600827300000|2020-09-23 02:15:00|168327.4|168083.3|168228.2|168098.2|168358.2|168153.7|168228.2|168009.6|686
1600827600000|2020-09-23 02:20:00|168282|168040.2|168408.8|168190.7|168417.9|168245.3|168221.6|168014.3|556
1600827900000|2020-09-23 02:25:00|168412.6|168191.4|168370.2|168240.2|168412.6|168254.9|168321.5|168126.3|879
1600828200000|2020-09-23 02:30:00|168367.7|168237.7|168357.1|168227.1|168394.4|168264.4|168331|168181.1|542
1600828500000|2020-09-23 02:35:00|168354.8|168224.8|168397.6|168267.6|168421.6|168305.9|168337.3|168207.3|469
1600828800000|2020-09-23 02:40:00|168397.7|168267.7|168383.3|168253.3|168400.3|168270.3|168348.1|168218.1|537
1600829100000|2020-09-23 02:45:00|168383.4|168253.4|168328.3|168198.3|168406.6|168276.6|168328.3|168168.3|502
1600829400000|2020-09-23 02:50:00|168328.1|168198.1|168313.2|168223.2|168344.6|168236.5|168306.5|168183.4|433
1600829700000|2020-09-23 02:55:00|168321|168231|168334.7|168204.7|168346.3|168231|168295.9|168165.9|333
1600830000000|2020-09-23 03:00:00|168333.7|168203.7|168433.4|168225.8|168449.2|168284.5|168326.6|168196.6|636
1600830300000|2020-09-23 03:05:00|168395.7|168265.7|168393.8|168263.8|168444.5|168281.9|168375.5|168202.9|711
1600830600000|2020-09-23 03:10:00|168397.8|168267.8|168391.3|168162.4|168436.9|168276.4|168343.9|168138.1|721
1600830900000|2020-09-23 03:15:00|168391.2|168216.5|168368.3|168238.3|168417|168262.7|168345.2|168155|644
1600831200000|2020-09-23 03:20:00|168368.8|168238.8|168366|168236|168394.9|168255.8|168341.1|168183.7|552
1600831500000|2020-09-23 03:25:00|168367.3|168237.3|168341.8|168211.8|168403.5|168256.2|168332.4|168163.3|779
1600831800000|2020-09-23 03:30:00|168347.3|168217.3|168361.5|168231.5|168385.8|168246.4|168316.6|168166.6|514
1600832100000|2020-09-23 03:35:00|168362.5|168232.5|168402|168272|168450.5|168282.2|168342.4|168182.6|771
1600832400000|2020-09-23 03:40:00|168403.6|168273.6|168392.5|168262.5|168451|168281.5|168390.2|168186.8|603
1600832700000|2020-09-23 03:45:00|168392.8|168262.8|168405.4|168275.4|168444.4|168282.5|168387.3|168177.9|405
1600833000000|2020-09-23 03:50:00|168406.7|168276.7|168403.7|168273.7|168444.8|168281.6|168363|168202|472
1600833300000|2020-09-23 03:55:00|168404.9|168274.9|168394.3|168264.3|168456.7|168285.2|168364.5|168162|486
1600833600000|2020-09-23 04:00:00|168400.3|168270.3|168402.6|168272.6|168456.5|168289|168369.6|168180.1|484
1600833900000|2020-09-23 04:05:00|168398.8|168268.8|168373.8|168243.8|168448|168283.7|168366.3|168174.7|648
1600834200000|2020-09-23 04:10:00|168371.1|168241.1|168384.6|168254.6|168439.2|168279.3|168366.8|168184.5|707
1600834500000|2020-09-23 04:15:00|168404|168274|168426|168296|168465.2|168335.2|168341.5|168178.6|723
1600834800000|2020-09-23 04:20:00|168428.2|168298.2|168522.7|168392.7|168540.6|168410.6|168425.3|168279.1|552
1600835100000|2020-09-23 04:25:00|168518.4|168388.4|168505.5|168375.5|168547.4|168428.7|168461|168361.7|373
1600835400000|2020-09-23 04:30:00|168510.4|168380.4|168505.8|168375.8|168517.8|168409.7|168471.9|168348.8|351
1600835700000|2020-09-23 04:35:00|168502.5|168372.5|168469.5|168379.5|168517.3|168410.2|168461.5|168335.9|414
1600836000000|2020-09-23 04:40:00|168469.6|168379.6|168502.9|168372.9|168516.8|168397.2|168454.6|168335.7|432
1600836300000|2020-09-23 04:45:00|168502.2|168372.2|168497.7|168367.7|168513.2|168397.7|168463.8|168334.3|405
1600836600000|2020-09-23 04:50:00|168497.2|168367.2|168474.1|168344.1|168538.4|168381.9|168452.3|168318.4|433
1600836900000|2020-09-23 04:55:00|168475.4|168345.4|168477.3|168347.3|168492.5|168392.3|168450.5|168320.5|295
1600837200000|2020-09-23 05:00:00|168478.3|168348.3|168430.2|168300.2|168518|168369.5|168395.5|168268.6|366
1600837500000|2020-09-23 05:05:00|168431|168301|168407.8|168277.8|168437|168307|168399.4|168269.4|265
1600837800000|2020-09-23 05:10:00|168414.4|168284.4|168391.4|168261.4|168432|168285.5|168376.4|168228|327
1600838100000|2020-09-23 05:15:00|168397.7|168267.7|168420.8|168290.8|168431.5|168301.5|168394|168264|346
1600838400000|2020-09-23 05:20:00|168420.6|168290.6|168287.5|168197.5|168424|168294|168276.6|168183.4|409
1600838700000|2020-09-23 05:25:00|168285.5|168195.5|168263.9|168133.9|168335.7|168215.2|168254.5|168124.5|379
1600839000000|2020-09-23 05:30:00|168264.1|168134.1|168246.3|168156.3|168343.1|168213.1|168244.8|168126.6|331
1600839300000|2020-09-23 05:35:00|168247.6|168157.6|168216.3|168086.3|168283.1|168164.3|168198.4|168068.4|341
1600839600000|2020-09-23 05:40:00|168217.7|168087.7|168249.7|168119.7|168276.8|168159.4|168217.7|168087.7|412
1600839900000|2020-09-23 05:45:00|168251.2|168121.2|168136.7|168006.7|168260.1|168131.2|168096.1|167966.1|499
1600840200000|2020-09-23 05:50:00|168138.1|168008.1|168022.4|167812.2|168141.7|168011.7|167921.4|167752|476
1600840500000|2020-09-23 05:55:00|168017.6|167803.5|167937.2|167807.2|168129.5|167999.5|167850.4|167661.9|744
1600840800000|2020-09-23 06:00:00|167941|167811|167907.4|167817.4|168044.9|167914.9|167888.6|167758.6|812
1600841100000|2020-09-23 06:05:00|167908.8|167818.8|168368.4|168238.4|168368.6|168238.6|167904.3|167786.4|870
1600841400000|2020-09-23 06:10:00|168368.2|168238.2|168966.6|168836.6|168971.6|168841.6|168311.3|168205.4|824
1600841700000|2020-09-23 06:15:00|168967.9|168837.9|168855.3|168765.3|169023.7|168913.4|168831.4|168741.4|812
1600842000000|2020-09-23 06:20:00|168861.1|168771.1|168599.6|168509.6|168886|168796|168559.6|168469.6|1024
1600842300000|2020-09-23 06:25:00|168596.7|168506.7|168406.4|168316.4|168734.6|168644.6|168366.5|168276.5|935
1600842600000|2020-09-23 06:30:00|168405.7|168315.7|168565.9|168475.9|168630|168536.2|168403.9|168313.9|842
1600842900000|2020-09-23 06:35:00|168561.5|168471.5|168542.5|168412.5|168597.2|168507.2|168490.3|168387.8|677
1600843200000|2020-09-23 06:40:00|168546.7|168416.7|168644.4|168554.4|168692.8|168572|168461.4|168371.4|702
1600843500000|2020-09-23 06:45:00|168645|168555|168571.9|168481.9|168652|168555.4|168434.9|168331.8|815
1600843800000|2020-09-23 06:50:00|168565.8|168475.8|168429.6|168339.6|168577.8|168487.8|168389.6|168299.6|637
1600844100000|2020-09-23 06:55:00|168429.5|168339.5|168419.5|168289.5|168435.3|168340.7|168302.2|168195.7|529
1600844400000|2020-09-23 07:00:00|168419.4|168289.4|168891|168801|168899.6|168809.6|168353.1|168247.4|1015
1600844700000|2020-09-23 07:05:00|168892.2|168802.2|169304.2|169214.2|169325.3|169235.3|168884.1|168794.1|840
1600845000000|2020-09-23 07:10:00|169299.3|169209.3|169043.3|168953.3|169299.3|169209.3|168894.8|168794|978
1600845300000|2020-09-23 07:15:00|169043.7|168953.7|169316.9|169226.9|169389.6|169299.6|169043.6|168953.6|931
1600845600000|2020-09-23 07:20:00|169313.6|169223.6|169121|169031|169486.9|169396.9|169116.1|169026.1|851
1600845900000|2020-09-23 07:25:00|169122|169032|169606.9|169516.9|169617.9|169527.9|169115.7|169025.7|758
1600846200000|2020-09-23 07:30:00|169602.1|169512.1|169022.1|168932.1|169602.1|169512.1|169002.8|168896.9|1039
1600846500000|2020-09-23 07:35:00|169018.9|168928.9|169041.9|168951.9|169199.9|169093.7|168951.2|168821.2|942
1600846800000|2020-09-23 07:40:00|169043.1|168953.1|169080.8|168990.8|169114.6|169024.6|168908.4|168818.4|765
1600847100000|2020-09-23 07:45:00|169081.3|168991.3|169194.4|169104.4|169205.6|169115.6|169069.3|168979.3|758
1600847400000|2020-09-23 07:50:00|169194.6|169104.6|168869.9|168779.9|169197.2|169107.2|168815.9|168725.9|790
1600847700000|2020-09-23 07:55:00|168870.5|168780.5|169026.3|168936.3|169026.3|168936.3|168869.8|168779.8|637
1600848000000|2020-09-23 08:00:00|169025.7|168935.7|169309.2|169179.2|169309.3|169219.3|169019.6|168929.6|785
1600848300000|2020-09-23 08:05:00|169308.4|169178.4|169407.1|169317.1|169441.5|169351.5|169221.2|169131.2|809
1600848600000|2020-09-23 08:10:00|169405.9|169315.9|169590.4|169500.4|169615.7|169509.1|169405.4|169315.4|880
1600848900000|2020-09-23 08:15:00|169592.2|169502.2|169563.1|169473.1|169914.7|169824.7|169555.6|169465.6|850
1600849200000|2020-09-23 08:20:00|169568.4|169478.4|169978.3|169888.3|170002.8|169912.8|169544.7|169454.7|817
1600849500000|2020-09-23 08:25:00|169978.6|169888.6|169961.5|169871.5|170059.9|169969.9|169875.6|169785.6|893
1600849800000|2020-09-23 08:30:00|169960.1|169870.1|169815.3|169725.3|170051.9|169961.9|169797.6|169707.6|833
1600850100000|2020-09-23 08:35:00|169814|169724|169635.5|169545.5|169874.1|169784.1|169589.1|169487.7|774
1600850400000|2020-09-23 08:40:00|169636.6|169546.6|169516.6|169426.6|169636.6|169546.6|169485.2|169395.2|649
1600850700000|2020-09-23 08:45:00|169515.2|169425.2|169476.8|169386.8|169546.1|169456.1|169470.6|169380.6|551
1600851000000|2020-09-23 08:50:00|169474.8|169384.8|169123.8|169033.8|169490.7|169400.7|169108.3|169018.3|688
1600851300000|2020-09-23 08:55:00|169124.8|169034.8|168728.6|168638.6|169127.5|169037.5|168612.3|168522.3|830
1600851600000|2020-09-23 09:00:00|168727.5|168637.5|168511.6|168421.6|168826.8|168736.8|168499.7|168409.7|649
1600851900000|2020-09-23 09:05:00|168511.9|168421.9|168679.8|168589.8|168718.1|168628.1|168503|168413|670
1600852200000|2020-09-23 09:10:00|168679.9|168589.9|168927.8|168837.8|168932.3|168842.3|168603.9|168513.9|678
1600852500000|2020-09-23 09:15:00|168920.2|168830.2|168779.1|168689.1|168920.2|168830.2|168639.1|168523.1|830
1600852800000|2020-09-23 09:20:00|168780.3|168690.3|168741.7|168651.7|168780.6|168690.6|168739.7|168649.7|569
1600853100000|2020-09-23 09:25:00|168742.3|168652.3|168710.3|168620.3|168827.3|168737.3|168701.5|168611.5|610
1600853400000|2020-09-23 09:30:00|168709.9|168619.9|168758.4|168668.4|168874.4|168784.4|168709.7|168619.7|701
1600853700000|2020-09-23 09:35:00|168756.3|168666.3|168786.8|168696.8|168893.1|168803.1|168749.5|168659.5|590
1600854000000|2020-09-23 09:40:00|168789|168699|168791|168701|168897.5|168807.5|168759.5|168669.5|771
1600854300000|2020-09-23 09:45:00|168792.4|168702.4|168616.3|168526.3|168838.2|168748.2|168611.9|168521.9|761
1600854600000|2020-09-23 09:50:00|168616.5|168526.5|168607.6|168517.6|168733|168643|168607.1|168517.1|657
1600854900000|2020-09-23 09:55:00|168608.1|168518.1|168847.1|168757.1|168857.9|168767.9|168602.5|168512.5|663
1600855200000|2020-09-23 10:00:00|168848.2|168758.2|169010.6|168920.6|169012.1|168922.1|168842.5|168752.5|680
1600855500000|2020-09-23 10:05:00|169013.1|168923.1|169226.3|169136.3|169240.8|169150.8|169003.1|168913.1|680
1600855800000|2020-09-23 10:10:00|169225.7|169135.7|169352.3|169262.3|169424.4|169320.5|169161.4|169035.3|832
1600856100000|2020-09-23 10:15:00|169352|169262|169519.5|169429.5|169598.6|169508.5|169351.1|169261.1|651
1600856400000|2020-09-23 10:20:00|169520.2|169430.2|169326.4|169236.4|169526.2|169436.2|169324.8|169234.8|707
1600856700000|2020-09-23 10:25:00|169326.8|169236.8|169126.8|169036.8|169355.8|169265.8|169122.1|169032.1|759
1600857000000|2020-09-23 10:30:00|169127.9|169037.9|169160.5|169070.5|169211.7|169121.7|169117.5|169027.5|612
1600857300000|2020-09-23 10:35:00|169161.2|169071.2|169215.8|169125.8|169235.4|169145.4|169142.4|169052.4|638
1600857600000|2020-09-23 10:40:00|169213.3|169123.3|168929.1|168839.1|169321.2|169231.2|168928.9|168829.4|692
1600857900000|2020-09-23 10:45:00|168932.6|168842.6|169089.3|168999.3|169095.2|169005.2|168917.8|168827.8|717
1600858200000|2020-09-23 10:50:00|169089.6|168999.6|169194.4|169104.4|169233|169143|169065.2|168975.2|688
1600858500000|2020-09-23 10:55:00|169194.1|169104.1|169313.8|169223.8|169340.9|169250.9|169186.9|169096.9|685
1600858800000|2020-09-23 11:00:00|169314|169224|169335.2|169245.2|169421|169331|169272.5|169182.5|750
1600859100000|2020-09-23 11:05:00|169336|169246|169477.7|169387.7|169481.7|169391.7|169290.7|169200.7|763
1600859400000|2020-09-23 11:10:00|169478.8|169388.8|169359.1|169269.1|169481.4|169391.4|169336.2|169246.2|711
1600859700000|2020-09-23 11:15:00|169360|169270|169521.5|169431.5|169528.3|169438.3|169346.5|169256.5|584
1600860000000|2020-09-23 11:20:00|169523|169433|169778.8|169688.8|169802.4|169712.4|169514.4|169424.4|757
1600860300000|2020-09-23 11:25:00|169789.4|169699.4|169677.2|169587.2|169842.1|169752.1|169638.9|169548.9|757
1600860600000|2020-09-23 11:30:00|169683.5|169593.5|169603.6|169513.6|169768.7|169678.7|169549.5|169459.5|776
1600860900000|2020-09-23 11:35:00|169603.3|169513.3|169658|169568|169658.2|169568.2|169550.2|169460.2|666
1600861200000|2020-09-23 11:40:00|169657.8|169567.8|170251.5|170161.5|170258.5|170168.5|169643.7|169553.7|865
1600861500000|2020-09-23 11:45:00|170253.3|170163.3|170465.6|170375.6|170589.9|170499.9|170245.6|170155.6|953
1600861800000|2020-09-23 11:50:00|170457|170367|170690|170600|170858.5|170768.5|170457|170367|958
1600862100000|2020-09-23 11:55:00|170695|170605|170752.7|170662.7|170774.5|170684.5|170529.8|170417.3|900
1600862400000|2020-09-23 12:00:00|170757|170667|170955.7|170825.7|171012.1|170922.1|170668.2|170578.2|939
1600862700000|2020-09-23 12:05:00|170961.3|170831.3|170749.2|170659.2|170969.3|170879.3|170716.6|170626.6|1006
1600863000000|2020-09-23 12:10:00|170748.7|170658.7|170762.8|170672.8|170775.9|170685.9|170500.8|170398.7|943
1600863300000|2020-09-23 12:15:00|170769.7|170679.7|170453.1|170363.1|170796.1|170706.1|170386|170278.2|1037
1600863600000|2020-09-23 12:20:00|170456.8|170366.8|170650.4|170560.4|170655|170565|170452.2|170362.2|920
1600863900000|2020-09-23 12:25:00|170652.7|170562.7|170735.6|170645.6|170851.1|170761.1|170517.2|170427.2|937
1600864200000|2020-09-23 12:30:00|170735.9|170645.9|170616.9|170526.9|170757|170667|170599|170509|988
1600864500000|2020-09-23 12:35:00|170618.1|170528.1|170569|170479|170634.5|170544.5|170395.7|170305.7|829
1600864800000|2020-09-23 12:40:00|170569.1|170479.1|170460.8|170370.8|170654.3|170564.3|170414.8|170324.8|937
1600865100000|2020-09-23 12:45:00|170459.4|170369.4|170304.6|170214.6|170482.8|170392.8|170241.9|170151.9|997
1600865400000|2020-09-23 12:50:00|170303.8|170213.8|170074|169984|170433.2|170339.1|170067.7|169977.7|909
1600865700000|2020-09-23 12:55:00|170071.9|169981.9|170284.6|170194.6|170376.7|170271.1|170059.4|169969.4|922
1600866000000|2020-09-23 13:00:00|170284.5|170194.5|170437.8|170347.8|170511.5|170421.5|170261.1|170142.8|1064
1600866300000|2020-09-23 13:05:00|170437.1|170347.1|170403.2|170313.2|170456.5|170351.3|170282.5|170165|948
1600866600000|2020-09-23 13:10:00|170403.7|170313.7|170142.4|170052.4|170420.6|170330.6|170134.7|170044.7|865
1600866900000|2020-09-23 13:15:00|170141.4|170051.4|170395.7|170305.7|170436.3|170326.3|170109.3|170019.3|906
1600867200000|2020-09-23 13:20:00|170392.7|170302.7|170457.2|170367.2|170513.3|170416.2|170307.5|170217.5|995
1600867500000|2020-09-23 13:25:00|170459.2|170369.2|170400.5|170310.5|170630.7|170516.9|170395.4|170305.4|925
1600867800000|2020-09-23 13:30:00|170397.2|170307.2|169962.2|169872.2|170538.1|170409.9|169930.1|169828.3|1040
1600868100000|2020-09-23 13:35:00|169960|169870|169513.8|169423.8|169960|169870|169372.5|169282|977
1600868400000|2020-09-23 13:40:00|169513.1|169423.1|169995.3|169865.3|170035.8|169929.5|169511.9|169421.9|918
1600868700000|2020-09-23 13:45:00|169996.2|169866.2|170060.2|169970.2|170132.5|170042.5|169918.1|169796.2|916
1600869000000|2020-09-23 13:50:00|170068.9|169978.9|170246.1|170156.1|170261.7|170171.7|170039.6|169934.5|938
1600869300000|2020-09-23 13:55:00|170247.7|170157.7|170105.5|170015.5|170281.3|170191.3|170105.5|169975.5|830
1600869600000|2020-09-23 14:00:00|170105.8|170015.8|170405.9|170315.9|170444.1|170337.7|170090.9|170000.9|936
1600869900000|2020-09-23 14:05:00|170408.6|170318.6|170422.9|170332.9|170481.2|170391.2|170343.5|170253.5|989
1600870200000|2020-09-23 14:10:00|170423|170333|170436.1|170346.1|170510.9|170420.9|170418.3|170328.3|883
1600870500000|2020-09-23 14:15:00|170434.9|170344.9|170628.7|170538.7|170633.8|170543.8|170433.7|170343.7|874
1600870800000|2020-09-23 14:20:00|170628.6|170538.6|170906.1|170816.1|170906.5|170816.5|170570.2|170480.2|970
1600871100000|2020-09-23 14:25:00|170905.8|170815.8|170793|170703|170934.8|170844.8|170690.3|170600.3|949
1600871400000|2020-09-23 14:30:00|170798.5|170708.5|170946.5|170856.5|170958.3|170868.3|170632.9|170542.9|956
1600871700000|2020-09-23 14:35:00|170941.6|170851.6|171000.5|170910.5|171077.5|170987.5|170920.7|170830.7|1029
1600872000000|2020-09-23 14:40:00|171001.7|170911.7|170517.1|170427.1|171025.3|170935.3|170509.4|170419.4|1017
1600872300000|2020-09-23 14:45:00|170523.1|170433.1|170439.1|170349.1|170581.3|170491.3|170435.1|170334.6|929
1600872600000|2020-09-23 14:50:00|170438.5|170348.5|170624.7|170534.7|170651.4|170561.4|170431.8|170341.8|965
1600872900000|2020-09-23 14:55:00|170625|170535|170502.4|170412.4|170645|170555|170472.3|170382.3|924
1600873200000|2020-09-23 15:00:00|170502.7|170412.7|170326.7|170236.7|170506.4|170416.4|170239|170149|961
1600873500000|2020-09-23 15:05:00|170325.6|170235.6|170264.2|170174.2|170375.9|170285.9|170217.6|170127.6|930
1600873800000|2020-09-23 15:10:00|170264.4|170174.4|170222.4|170132.4|170352.1|170262.1|170203.6|170113.6|877
1600874100000|2020-09-23 15:15:00|170223.1|170133.1|170067.5|169977.5|170223.5|170133.5|170062.9|169972.9|888
1600874400000|2020-09-23 15:20:00|170064.6|169974.6|170013.8|169923.8|170140.1|170050.1|170006.9|169916.9|767
1600874700000|2020-09-23 15:25:00|170014.4|169924.4|169997.8|169907.8|170023.1|169933.1|169962.1|169872.1|787
1600875000000|2020-09-23 15:30:00|170000.9|169910.9|170125.9|169995.9|170238.6|170148.6|170000.7|169910.7|852
1600875300000|2020-09-23 15:35:00|170126.3|169996.3|170225.1|170135.1|170273.1|170164.3|170115.5|169989.5|812
1600875600000|2020-09-23 15:40:00|170221.8|170131.8|170143.6|170053.6|170259.2|170169.2|170097.5|169989.2|804
1600875900000|2020-09-23 15:45:00|170143.3|170053.3|170302.4|170212.4|170306.8|170216.8|170141.6|170051.6|715
1600876200000|2020-09-23 15:50:00|170302.1|170212.1|170231.7|170141.7|170336.5|170246.5|170226.3|170121.4|681
1600876500000|2020-09-23 15:55:00|170233.9|170143.9|170086.6|169996.6|170280.4|170190.4|170079.5|169989.5|810
1600876800000|2020-09-23 16:00:00|170087|169997|170036.4|169946.4|170115.8|170025.8|169910.4|169820.4|695
1600877100000|2020-09-23 16:05:00|170037.4|169947.4|170041|169951|170077.2|169987.2|169894.5|169804.5|719
1600877400000|2020-09-23 16:10:00|170040.9|169950.9|170035.7|169945.7|170093|169984.3|170018.6|169928.6|739
1600877700000|2020-09-23 16:15:00|170035.8|169945.8|169980.9|169890.9|170052.2|169962.2|169959|169869|666
1600878000000|2020-09-23 16:20:00|169981.4|169891.4|169977.7|169887.7|170033.5|169943.5|169963.9|169873.9|683
1600878300000|2020-09-23 16:25:00|169925.8|169835.8|170041|169951|170045.6|169955.6|169899.6|169809.6|667
1600878600000|2020-09-23 16:30:00|170040.6|169950.6|169967|169877|170051.7|169961.7|169918|169828|772
1600878900000|2020-09-23 16:35:00|169964.9|169874.9|169948.2|169858.2|170008.9|169918.9|169910.6|169820.6|782
1600879200000|2020-09-23 16:40:00|169948.8|169858.8|169919.5|169829.5|169999.5|169909.5|169806.2|169711.4|854
1600879500000|2020-09-23 16:45:00|169918.3|169828.3|170004.6|169914.6|170031.5|169941.5|169911.7|169821.7|582
1600879800000|2020-09-23 16:50:00|170004.4|169914.4|170044.6|169954.6|170044.9|169954.9|169978.8|169888.8|668
1600880100000|2020-09-23 16:55:00|170044.8|169954.8|170118.2|170028.2|170149.7|170059.7|170043.9|169953.9|567
1600880400000|2020-09-23 17:00:00|170116.7|170026.7|170216.6|170126.6|170227.8|170137.8|170104.2|170005.1|573
1600880700000|2020-09-23 17:05:00|170217.1|170127.1|170246.2|170156.2|170258.4|170168.4|170210.8|170120.8|541
1600881000000|2020-09-23 17:10:00|170245.7|170155.7|170223.9|170133.9|170267.5|170177.5|170166.2|170058.9|526
1600881300000|2020-09-23 17:15:00|170226.6|170136.6|170164.3|170074.3|170279.7|170172.4|170155.8|170065.8|535
1600881600000|2020-09-23 17:20:00|170163.4|170073.4|170186.8|170096.8|170197.3|170107.3|170153.2|170063.2|415
1600881900000|2020-09-23 17:25:00|170186.6|170096.6|170300.2|170210.2|170320.9|170225.6|170183.8|170093.8|615
1600882200000|2020-09-23 17:30:00|170301.3|170211.3|170341.7|170251.7|170356.6|170266.6|170294.2|170199.8|644
1600882500000|2020-09-23 17:35:00|170343.1|170253.1|170485.7|170395.7|170499.1|170409.1|170338.5|170248.5|557
1600882800000|2020-09-23 17:40:00|170486.7|170396.7|170409|170319|170539.9|170449.9|170398.5|170308.5|530
1600883100000|2020-09-23 17:45:00|170415.6|170325.6|170400.4|170310.4|170417.7|170327.7|170391.5|170301.5|437
1600883400000|2020-09-23 17:50:00|170400.3|170310.3|170611.5|170521.5|170633.2|170543.2|170400.3|170310.3|553
1600883700000|2020-09-23 17:55:00|170612.1|170522.1|170699.8|170609.8|170758.8|170651.1|170560.4|170470.4|620
1600884000000|2020-09-23 18:00:00|170700|170610|170786|170696|170925|170835|170700|170610|707
1600884300000|2020-09-23 18:05:00|170785.8|170695.8|170734|170604|170836.4|170721.9|170623.1|170493.1|667
1600884600000|2020-09-23 18:10:00|170738.2|170608.2|170753.8|170623.8|170822.3|170707.8|170689.8|170559.8|546
1600884900000|2020-09-23 18:15:00|170752.6|170622.6|171007.4|170877.4|171016.4|170886.4|170752.6|170622.6|674
1600885200000|2020-09-23 18:20:00|171009.5|170879.5|170924.1|170794.1|171051.7|170961.7|170840.6|170719.2|746
1600885500000|2020-09-23 18:25:00|170922.1|170792.1|170833.5|170743.5|171028|170916|170819.8|170689.8|883
1600885800000|2020-09-23 18:30:00|170832.2|170742.2|170892.1|170762.1|170904.1|170787.8|170821.1|170719.2|643
1600886100000|2020-09-23 18:35:00|170891.9|170761.9|170862.2|170732.2|170944.9|170814.9|170832|170715.6|604
1600886400000|2020-09-23 18:40:00|170861.8|170731.8|170943.4|170813.4|170950.2|170847.8|170831.1|170727.7|721
1600886700000|2020-09-23 18:45:00|170943.6|170813.6|170941.4|170851.4|171019.4|170908.8|170910.5|170790.6|586
1600887000000|2020-09-23 18:50:00|170939.7|170849.7|171008.3|170918.3|171018.3|170919.3|170845.6|170755.6|657
1600887300000|2020-09-23 18:55:00|171003.8|170913.8|170999.8|170909.8|171082|170992|170963.5|170873.5|679
1600887600000|2020-09-23 19:00:00|171000.2|170910.2|171019.9|170929.9|171069.2|170953.3|170936.7|170846.7|676
1600887900000|2020-09-23 19:05:00|171019.2|170929.2|171012.3|170922.3|171053.1|170963.1|170995.6|170905.6|515
1600888200000|2020-09-23 19:10:00|171012.2|170922.2|170800.9|170710.9|171017.9|170927.9|170787.7|170670.6|702
1600888500000|2020-09-23 19:15:00|170802.5|170712.5|170851.6|170761.6|170909|170799.5|170801.9|170689.5|715
1600888800000|2020-09-23 19:20:00|170850.4|170760.4|170935.2|170805.2|170935.7|170816|170797|170667|714
1600889100000|2020-09-23 19:25:00|170935.9|170805.9|170934.6|170804.6|170997.2|170867.2|170902.3|170772.3|956
1600889400000|2020-09-23 19:30:00|170938.1|170808.1|170962.8|170832.8|170986.1|170856.1|170895.9|170780|647
1600889700000|2020-09-23 19:35:00|170961.2|170831.2|171009.8|170879.8|171060.9|170953.7|170947.3|170820.2|709
1600890000000|2020-09-23 19:40:00|171009.7|170879.7|170968.8|170878.8|171024.1|170911.9|170947.6|170842.6|630
1600890300000|2020-09-23 19:45:00|170970.3|170880.3|171007.1|170917.1|171047.7|170957.7|170959.6|170869.6|613
1600890600000|2020-09-23 19:50:00|171008.4|170918.4|171015|170925|171036.3|170946.3|170998.9|170908.9|571
1600890900000|2020-09-23 19:55:00|171016|170926|171007.6|170877.6|171041.7|170951.7|170959.5|170869.5|541
1600891200000|2020-09-23 20:00:00|171003.9|170873.9|170993.1|170903.1|171065.5|170949.8|170979.3|170851.4|700
1600891500000|2020-09-23 20:05:00|170977.5|170887.5|170999.4|170869.4|171023|170905.2|170917.5|170787.5|507
1600891800000|2020-09-23 20:10:00|171009.3|170879.3|170989.1|170859.1|171013.5|170897.5|170959.4|170852.7|355
1600892100000|2020-09-23 20:15:00|170988.4|170858.4|170985.6|170855.6|171010.4|170880.4|170936.7|170806.7|436
1600892400000|2020-09-23 20:20:00|170958.2|170828.2|170992.3|170862.3|171005.3|170896.7|170950.9|170828.2|273
1600892700000|2020-09-23 20:25:00|170992|170862|171036.1|170906.1|171090|170961.4|170972.8|170844.6|343
1600893000000|2020-09-23 20:30:00|171036.8|170906.8|171009.9|170879.9|171044|170932|170988.4|170875.3|323
1600893300000|2020-09-23 20:35:00|171009.5|170879.5|171017.9|170887.9|171040.4|170911.2|170993.1|170879.5|410
1600893600000|2020-09-23 20:40:00|171017|170887|171026.1|170896.1|171041.2|170911.2|170989.7|170859.7|418
1600893900000|2020-09-23 20:45:00|171026.5|170896.5|170911.2|170781.2|171069.2|170909.3|170882.1|170666.7|492
1600894200000|2020-09-23 20:50:00|170934|170804|171020.7|170673.2|171080.1|170832.1|170893|170535.3|1007
1600894500000|2020-09-23 20:55:00|171032.2|170749.2|171033.6|170633.6|171262.8|170862.8|170789.4|170394.3|1078
1600894800000|2020-09-23 21:00:00|171034.5|170634.5|171067.6|170667.6|171104.6|170704.6|171019.3|170619.3|68
1600895100000|2020-09-23 21:05:00|171016.6|170621.7|171077.8|170677.8|171098.7|170698.7|170954.4|170566.9|132
1600895400000|2020-09-23 21:10:00|171085.1|170685.1|171038.5|170638.5|171090.3|170690.3|170930.7|170530.7|129
1600895700000|2020-09-23 21:15:00|171022.8|170622.8|171036.3|170636.3|171077.4|170677.4|170955.4|170555.4|115
1600896000000|2020-09-23 21:20:00|171016.1|170616.1|170880.9|170480.9|171050.9|170650.9|170795.6|170459.4|352
1600896300000|2020-09-23 21:25:00|170880.8|170480.8|170993.3|170593.3|171104.1|170704.1|170832.7|170460.9|321
1600896600000|2020-09-23 21:30:00|170993.2|170593.2|171011.7|170611.7|171067.5|170667.5|170935|170541.5|140
1600896900000|2020-09-23 21:35:00|170964|170564|171197.7|170797.7|171434|171034|170859.2|170459.2|183
1600897200000|2020-09-23 21:40:00|171277.4|170877.4|171139|170739|171342.9|170942.9|170786.5|170386.5|453
1600897500000|2020-09-23 21:45:00|171129.8|170746.5|171054.6|170924.6|171307.2|170940.7|170959.6|170559.6|487
1600897800000|2020-09-23 21:50:00|171100.8|170868.9|171409.9|171051.7|171554.8|171161.1|171050.2|170652.8|422
1600898100000|2020-09-23 21:55:00|171404.4|171055.9|171384.4|171105.5|171476.8|171172.2|171273|170873|253
1600898400000|2020-09-23 22:00:00|171275.1|170875.1|171433.9|171103.6|171534.9|171192.2|171275.1|170875.1|491
1600898700000|2020-09-23 22:05:00|171453.9|171088.2|171367.9|171130.1|171525|171190.4|171307.4|170966.4|441
1600899000000|2020-09-23 22:10:00|171357.5|171133|171443.8|171043.8|171488.7|171185.5|171065.5|170665.5|400
1600899300000|2020-09-23 22:15:00|171332.5|171098.4|171375.1|171077.5|171511.4|171133.5|171322.6|170985.2|265
1600899600000|2020-09-23 22:20:00|171345.7|171114.8|171351|171089.4|171494.9|171156.9|171286.9|170993.1|287
1600899900000|2020-09-23 22:25:00|171333.1|171093.3|171399.6|170999.6|171497.7|171103.4|171333.1|170970.6|151
1600900200000|2020-09-23 22:30:00|171409.5|171009.5|171357.8|171104.8|171578.9|171178.9|171329.1|170996.1|220
1600900500000|2020-09-23 22:35:00|171378.1|171086.5|171400.6|171040.1|171502.2|171175.7|171288.1|171016.8|203
1600900800000|2020-09-23 22:40:00|171441.6|171048|171508.4|171108.4|171586.8|171186.8|171299.2|171011|193
1600901100000|2020-09-23 22:45:00|171462.7|171098.9|171446|171129.7|171596.5|171196.5|171344.5|171009.9|172
1600901400000|2020-09-23 22:50:00|171511.9|171126.9|171269|171139|171511.9|171139.3|171264.1|170967.8|235
1600901700000|2020-09-23 22:55:00|171311.5|171096.1|171391.3|171034|171507.9|171138.8|171191.6|170791.6|386
1600902000000|2020-09-23 23:00:00|171398|171025.1|171366.3|171026.8|171436.2|171147.5|171244.5|170893.1|458
1600902300000|2020-09-23 23:05:00|171358.8|171031.1|171352.3|171079.5|171431.5|171123.4|171286|170915.3|463
1600902600000|2020-09-23 23:10:00|171357.1|171082.7|171310.7|171018.9|171378.1|171124|171259|170964.3|304
1600902900000|2020-09-23 23:15:00|171306.5|171018.7|171298.4|171048.6|171371.3|171102.2|171241.5|170996.6|299
1600903200000|2020-09-23 23:20:00|171314.3|171049.6|171312.1|171012.3|171343.9|171086.5|171279.7|171007.8|238
1600903500000|2020-09-23 23:25:00|171312.6|171016.4|171306.7|171063.1|171347|171091|171258.6|171000.7|276
1600903800000|2020-09-23 23:30:00|171309.8|171060.4|171321.9|171088.9|171385.1|171137.4|171249.4|170967.5|669
1600904100000|2020-09-23 23:35:00|171321.7|171088.6|171320.9|171089.5|171372.4|171168.4|171255.1|171017.2|1059
1600904400000|2020-09-23 23:40:00|171321|171069.2|171371.5|171141.1|171404.7|171199.3|171254.4|170986.6|948
1600904700000|2020-09-23 23:45:00|171370.6|171142.4|171314.9|171184.9|171411.2|171197.9|171308.4|171067.9|195
1600905000000|2020-09-23 23:50:00|171315.7|171185.7|171357.9|171095.6|171429.4|171194.6|171288.5|171023.3|520
1600905300000|2020-09-23 23:55:00|171354.1|171106.3|171380.2|171134.6|171450.7|171204.3|171289.1|171027|505
1600905600000|2020-09-24 00:00:00|171389.6|171134.4|171348.5|171036.8|171447.3|171203.3|171255.8|170952.1|838
1600905900000|2020-09-24 00:05:00|171326.4|171066.8|171322.8|171031.4|171408.1|171175|171232.3|170971.2|665
1600906200000|2020-09-24 00:10:00|171312.2|171051.2|171271|171141|171357.9|171172.9|171226.2|170950.8|656
1600906500000|2020-09-24 00:15:00|171263.5|171133.5|171120.6|170990.6|171297.1|171138.9|171100.2|170839.4|637
1600906800000|2020-09-24 00:20:00|171117.2|170987.2|171202.2|171072.2|171266.7|171072.2|171098.4|170947.5|569
1600907100000|2020-09-24 00:25:00|171200.2|171070.2|171210.3|171080.3|171274.6|171103.1|171179.5|171003.5|533
1600907400000|2020-09-24 00:30:00|171210.2|171080.2|171207.6|171077.6|171269.8|171126.3|171178.7|171022.9|453
1600907700000|2020-09-24 00:35:00|171206.3|171076.3|171170.5|171040.5|171259.5|171083|171122.3|170942.3|508
1600908000000|2020-09-24 00:40:00|171171.5|171041.5|171198.2|171068.2|171257|171076.5|171120.9|170968.4|432
1600908300000|2020-09-24 00:45:00|171189.5|171059.5|171153.3|171023.3|171236.6|171067.1|171117.6|170947.6|356
1600908600000|2020-09-24 00:50:00|171153.1|171023.1|171372.3|171172.2|171384.9|171215.4|171144|170954.9|549
1600908900000|2020-09-24 00:55:00|171337.7|171207.7|171282.1|171152.1|171402.8|171208.8|171275.2|171103.7|427
1600909200000|2020-09-24 01:00:00|171284.1|171154.1|171247.1|171031.1|171372.3|171192.7|171178.6|171001.5|534
1600909500000|2020-09-24 01:05:00|171247.8|171024.1|171299.5|171091|171370|171142.8|171198|171012.9|406
1600909800000|2020-09-24 01:10:00|171303.1|171086.5|171276.8|171146.8|171353|171156.5|171126.9|170994.5|408
1600910100000|2020-09-24 01:15:00|171275.6|171145.6|171137.4|171007.4|171315.4|171146.2|171130.9|170961.1|531
1600910400000|2020-09-24 01:20:00|171137.3|171007.3|171085|170955|171244.7|171033.1|171079|170949|425
1600910700000|2020-09-24 01:25:00|171085.2|170955.2|171026.2|170751.6|171086.9|170956.9|170911|170675.5|583
1600911000000|2020-09-24 01:30:00|171009.3|170762.6|171047.3|170783.2|171083.9|170852|170913.4|170711.6|507
1600911300000|2020-09-24 01:35:00|171040|170789.2|171135.4|170846.8|171139.6|170853.4|170952.8|170733.7|458
1600911600000|2020-09-24 01:40:00|171127.3|170841.4|171122.9|170842.3|171176.6|170935.1|171035.8|170810.5|295
1600911900000|2020-09-24 01:45:00|171116.2|170852.5|171126.9|170996.9|171245.1|171032.2|171043.7|170788.5|351
1600912200000|2020-09-24 01:50:00|171129.7|170999.7|171282.7|171072.6|171461.3|171235.4|171110|170898.6|500
1600912500000|2020-09-24 01:55:00|171290.8|171061.3|171349.6|171141.1|171386.2|171190.3|171197.8|171017.8|581
1600912800000|2020-09-24 02:00:00|171350|171145.4|171337.3|171131.6|171378.5|171185.9|171297.2|171087|337
1600913100000|2020-09-24 02:05:00|171343.3|171124.8|171327.2|171116.2|171409|171183.5|171293.8|171069.9|383
1600913400000|2020-09-24 02:10:00|171332.7|171097.9|171379.1|171108.6|171391.1|171171.6|171262.7|171008.5|450
1600913700000|2020-09-24 02:15:00|171371.9|171112.4|171269.5|171043.7|171382.8|171181.7|171191.1|170993.7|642
1600914000000|2020-09-24 02:20:00|171267|171045|171272.4|171142.4|171314.4|171175.5|171212.6|171027.2|415
1600914300000|2020-09-24 02:25:00|171267.9|171137.9|171264|171134|171289.9|171159.9|171221.8|171052.7|475
1600914600000|2020-09-24 02:30:00|171267.1|171137.1|171277.9|171147.9|171318|171163.7|171253.6|171082.8|391
1600914900000|2020-09-24 02:35:00|171277.7|171147.7|171271.7|171141.7|171318.4|171166.6|171239.8|171067.5|351
1600915200000|2020-09-24 02:40:00|171272.2|171142.2|171277.3|171147.3|171286.8|171156.8|171228.3|171077.3|371
1600915500000|2020-09-24 02:45:00|171277.9|171147.9|171403|171273|171457|171281|171263|171120.5|499
1600915800000|2020-09-24 02:50:00|171403.1|171273.1|171410.4|171196.6|171525.5|171288.6|171365.7|171166.2|403
1600916100000|2020-09-24 02:55:00|171420|171184.6|171373.7|171243.7|171434.9|171261.1|171367.3|171156.1|395
1600916400000|2020-09-24 03:00:00|171373.3|171243.3|171468.3|171223.6|171471|171302.8|171371.1|171200.3|314
1600916700000|2020-09-24 03:05:00|171460.1|171227.7|171376.3|171246.3|171474.7|171300.1|171371.3|171175.8|380
1600917000000|2020-09-24 03:10:00|171376.6|171246.6|171279.8|171149.8|171386.4|171256.4|171211.3|170987.1|483
1600917300000|2020-09-24 03:15:00|171279.6|171149.6|171338.1|171101.9|171426.3|171194.6|171255.2|171028.8|436
1600917600000|2020-09-24 03:20:00|171339.3|171099.8|171412.9|171129.6|171460.7|171230.7|171283|171071.6|384
1600917900000|2020-09-24 03:25:00|171408.3|171131.8|171428|171171.5|171456.8|171218.8|171346.1|171082|347
1600918200000|2020-09-24 03:30:00|171438|171151.1|171414.1|171147.7|171467.8|171249.4|171351.3|171105.7|323
1600918500000|2020-09-24 03:35:00|171406.5|171157.3|171414.3|171284.3|171484.9|171315.9|171346.3|171117.7|514
1600918800000|2020-09-24 03:40:00|171416.4|171286.4|171459|171329|171492.8|171334.1|171365.3|171193.8|830
1600919100000|2020-09-24 03:45:00|171460.4|171330.4|171435.9|171305.9|171510|171345.2|171419.1|171245.7|479
1600919400000|2020-09-24 03:50:00|171430.7|171300.7|171438.2|171308.2|171488.7|171333.4|171417.7|171259.8|507
1600919700000|2020-09-24 03:55:00|171441.1|171311.1|171403.7|171273.7|171475|171330.4|171392.4|171216|520
1600920000000|2020-09-24 04:00:00|171410.8|171280.8|171414.6|171284.6|171492|171318.9|171405.5|171214.5|526
1600920300000|2020-09-24 04:05:00|171412|171282|171412.1|171282.1|171470.8|171308.2|171392.4|171233.4|434
1600920600000|2020-09-24 04:10:00|171420.3|171290.3|171395.4|171265.4|171470.5|171297.2|171388.4|171215.8|379
1600920900000|2020-09-24 04:15:00|171396.4|171266.4|171385.7|171255.7|171428.1|171270.5|171366|171186|304
1600921200000|2020-09-24 04:20:00|171384.8|171254.8|171400.3|171270.3|171448.3|171285.1|171368.4|171203.3|362
1600921500000|2020-09-24 04:25:00|171403.4|171273.4|171446|171316|171525.8|171360.7|171361.4|171213.2|618
1600921800000|2020-09-24 04:30:00|171460.5|171330.5|171534.4|171334.2|171576.2|171379.7|171439.5|171277.6|553
1600922100000|2020-09-24 04:35:00|171499.9|171369.9|171518|171388|171602.8|171414.9|171481.3|171287.8|401
1600922400000|2020-09-24 04:40:00|171520.8|171390.8|171519.2|171389.2|171574.9|171420.2|171498.1|171334|250
1600922700000|2020-09-24 04:45:00|171519.1|171389.1|171429.7|171299.7|171563.2|171412.9|171429.7|171233.9|298
1600923000000|2020-09-24 04:50:00|171432.9|171302.9|171512.9|171422.9|171583.5|171424.2|171432.2|171236.6|382
1600923300000|2020-09-24 04:55:00|171513.4|171423.4|171642|171512|171713.8|171571.6|171510.6|171400.5|453
1600923600000|2020-09-24 05:00:00|171642.8|171512.8|171752.3|171622.3|171795|171665.7|171603.8|171473.8|528
1600923900000|2020-09-24 05:05:00|171752.2|171622.2|171710.1|171580.1|171753.2|171623.2|171657.1|171527.1|524
1600924200000|2020-09-24 05:10:00|171710.2|171580.2|171720.4|171590.4|171739|171609|171627.5|171497.5|488
1600924500000|2020-09-24 05:15:00|171717.6|171587.6|171595.7|171465.7|171732.4|171602.4|171592.3|171462.3|452
1600924800000|2020-09-24 05:20:00|171595.5|171465.5|171689.6|171559.6|171690|171560|171559.6|171429.6|308
1600925100000|2020-09-24 05:25:00|171690.6|171560.6|171695.5|171565.5|171787.8|171674.6|171672.1|171542.1|479
1600925400000|2020-09-24 05:30:00|171694.9|171564.9|171650|171520|171765.2|171635.2|171647.9|171517.9|491
1600925700000|2020-09-24 05:35:00|171652|171522|171704.3|171574.3|171719.5|171589.5|171642|171512|559
1600926000000|2020-09-24 05:40:00|171703.5|171573.5|171732.6|171602.6|171743.7|171613.7|171667.3|171537.3|495
1600926300000|2020-09-24 05:45:00|171731.3|171601.3|171659.8|171529.8|171735.1|171605.1|171658.9|171528.9|467
1600926600000|2020-09-24 05:50:00|171657.9|171527.9|171686.6|171556.6|171777.3|171647.3|171638.9|171508.9|610
1600926900000|2020-09-24 05:55:00|171687.9|171557.9|171652.6|171522.6|171688.2|171558.2|171640.5|171510.5|447
1600927200000|2020-09-24 06:00:00|171649.8|171519.8|171418.2|171288.2|171649.8|171519.8|171359.6|171229.6|784
1600927500000|2020-09-24 06:05:00|171418.6|171288.6|171418.5|171288.5|171425|171295|171386|171256|600
1600927800000|2020-09-24 06:10:00|171420.9|171290.9|171639|171509|171679.2|171549.2|171390.6|171260.6|940
1600928100000|2020-09-24 06:15:00|171643.1|171513.1|171913.9|171783.9|171946.7|171839.2|171635|171513.1|756
1600928400000|2020-09-24 06:20:00|171911.2|171781.2|171909.4|171819.4|171927.2|171823.6|171830.8|171713.1|586
1600928700000|2020-09-24 06:25:00|171908.3|171818.3|171914.4|171784.4|171927.9|171837.9|171844.5|171733.9|704
1600929000000|2020-09-24 06:30:00|171914.5|171784.5|172171.9|172041.9|172275.1|172185.1|171884|171779.5|902
1600929300000|2020-09-24 06:35:00|172171.1|172041.1|172036.2|171946.2|172191.4|172061.4|172008.6|171906.1|729
1600929600000|2020-09-24 06:40:00|172034.6|171944.6|171829.8|171739.8|172046.8|171956.8|171699.2|171569.2|870
1600929900000|2020-09-24 06:45:00|171844.9|171714.9|171726.9|171596.9|171950.7|171850.5|171704.7|171574.7|828
1600930200000|2020-09-24 06:50:00|171723.1|171593.1|171750.4|171660.4|171862.2|171772.2|171657.4|171561.3|859
1600930500000|2020-09-24 06:55:00|171751.5|171661.5|171764.5|171674.5|171887.8|171797.8|171730.2|171640.2|891
1600930800000|2020-09-24 07:00:00|171753.8|171663.8|171543.1|171453.1|171804.8|171714.8|171372.5|171257.2|881
1600931100000|2020-09-24 07:05:00|171545.2|171455.2|170912|170822|171545.2|171455.2|170808|170718|833
1600931400000|2020-09-24 07:10:00|170912.2|170822.2|170962.2|170872.2|170978.4|170886.7|170831.2|170741.2|718
1600931700000|2020-09-24 07:15:00|170962.3|170872.3|170911.1|170821.1|171140.4|171037.6|170891.3|170792.4|755
1600932000000|2020-09-24 07:20:00|170911.4|170821.4|170852.6|170762.6|170934.1|170827|170737.8|170627.7|727
1600932300000|2020-09-24 07:25:00|170852.8|170762.8|170872|170782|170981.3|170891.3|170702.4|170612.4|762
1600932600000|2020-09-24 07:30:00|170874|170784|170970.7|170880.7|171123.5|171033.5|170874|170779.2|762
1600932900000|2020-09-24 07:35:00|170970.3|170880.3|170761.7|170671.7|171078|170976.6|170749.7|170655.2|790
1600933200000|2020-09-24 07:40:00|170761.8|170671.8|171005.3|170915.3|171021.2|170923.9|170761.2|170649.3|699
1600933500000|2020-09-24 07:45:00|171005.5|170915.5|171095.3|171005.3|171097|171007|170864|170754.7|708
1600933800000|2020-09-24 07:50:00|171095.4|171005.4|170996.1|170906.1|171227.3|171137.3|170989.4|170899.4|658
1600934100000|2020-09-24 07:55:00|170996.6|170906.6|171003.6|170913.6|171087|170997|170991|170901|501
1600934400000|2020-09-24 08:00:00|170991.5|170901.5|171122.2|171032.2|171174.9|171065|170896.8|170806.8|787
1600934700000|2020-09-24 08:05:00|171119.2|171029.2|171230.7|171100.7|171328|171238|171006.8|170916.8|782
1600935000000|2020-09-24 08:10:00|171231.9|171101.9|171652.3|171562.3|171654.1|171564.1|171189.8|171096.3|858
1600935300000|2020-09-24 08:15:00|171651.9|171561.9|171624.5|171534.5|171794.8|171704.8|171606.8|171496.2|785
1600935600000|2020-09-24 08:20:00|171624.6|171534.6|171615.6|171525.6|171649|171546.8|171463.9|171354.2|704
1600935900000|2020-09-24 08:25:00|171617.5|171527.5|171468.5|171378.5|171617.7|171527.7|171450.1|171345.4|623
1600936200000|2020-09-24 08:30:00|171470.8|171380.8|171464.5|171374.5|171542.2|171452.2|171366.2|171260.1|722
1600936500000|2020-09-24 08:35:00|171464.8|171374.8|171148.2|171058.2|171468|171378|171062|170968.5|555
1600936800000|2020-09-24 08:40:00|171155.9|171065.9|170827.1|170737.1|171159.7|171069.7|170774.4|170644.4|847
1600937100000|2020-09-24 08:45:00|170826.9|170736.9|170726.4|170636.4|170979.1|170864.5|170689.5|170569.6|714
1600937400000|2020-09-24 08:50:00|170726.6|170636.6|170871.7|170781.7|170878.1|170788.1|170724.7|170634.7|575
1600937700000|2020-09-24 08:55:00|170865.7|170775.7|170618.7|170528.7|170876.1|170786.1|170616.4|170526.4|703
1600938000000|2020-09-24 09:00:00|170618.6|170528.6|170744.1|170654.1|170819|170729|170615.9|170525.9|736
1600938300000|2020-09-24 09:05:00|170744.4|170654.4|170693|170603|170757.3|170667.3|170635.9|170531.7|573
1600938600000|2020-09-24 09:10:00|170694.4|170604.4|170394.2|170264.2|170697|170607|170367.2|170260.1|742
1600938900000|2020-09-24 09:15:00|170393|170263|170388.3|170298.3|170403.9|170309.1|170338.3|170243.2|611
1600939200000|2020-09-24 09:20:00|170388|170298|170234.7|170144.7|170397.1|170307.1|170153.5|170049.6|679
1600939500000|2020-09-24 09:25:00|170234.6|170144.6|170250.8|170160.8|170348.9|170258.9|170161.7|170071.7|766
1600939800000|2020-09-24 09:30:00|170250.9|170160.9|170647.3|170517.3|170682.2|170592.2|170143.3|170053.3|874
1600940100000|2020-09-24 09:35:00|170646.6|170516.6|170505.4|170375.4|170696.5|170606.5|170428.6|170299.6|903
1600940400000|2020-09-24 09:40:00|170485.1|170355.1|170700.3|170610.3|170707.4|170617.4|170431.7|170301.7|874
1600940700000|2020-09-24 09:45:00|170700|170610|170555.4|170465.4|170703.9|170613.9|170548.4|170458.4|597
1600941000000|2020-09-24 09:50:00|170555.5|170465.5|170798.2|170708.2|170817.6|170715.3|170536.9|170446.9|587
1600941300000|2020-09-24 09:55:00|170798.1|170708.1|170658|170568|170803.8|170713.8|170634.8|170544.8|695
1600941600000|2020-09-24 10:00:00|170657.7|170567.7|170238|170108|170657.7|170567.7|170124|170001.6|913
1600941900000|2020-09-24 10:05:00|170234.3|170104.3|170220.9|170130.9|170398.6|170287|170199.2|170094.7|826
1600942200000|2020-09-24 10:10:00|170219.7|170129.7|169912.1|169822.1|170220.7|170130.7|169829|169739|858
1600942500000|2020-09-24 10:15:00|169912.4|169822.4|169711.8|169621.8|170022.4|169932.4|169589.1|169482.4|938
1600942800000|2020-09-24 10:20:00|169714.6|169624.6|169887.2|169797.2|170038.7|169932.1|169709.2|169619.2|940
1600943100000|2020-09-24 10:25:00|169880.5|169790.5|170041.5|169951.5|170109.9|170012.3|169831|169741|889
1600943400000|2020-09-24 10:30:00|170044.2|169954.2|169759|169669|170112|170022|169755.4|169665.4|870
1600943700000|2020-09-24 10:35:00|169764.8|169674.8|169726.4|169636.4|169876.7|169770.4|169705.6|169600.4|811
1600944000000|2020-09-24 10:40:00|169725.5|169635.5|169615|169525|169761.6|169656.5|169516.1|169411.4|949
1600944300000|2020-09-24 10:45:00|169614.9|169524.9|169721.4|169631.4|169784.3|169694.3|169488.7|169398.7|968
1600944600000|2020-09-24 10:50:00|169723.1|169633.1|169604.7|169514.7|169734.7|169644.7|169478.6|169388.6|839
1600944900000|2020-09-24 10:55:00|169604.6|169514.6|169702.8|169612.8|169828.9|169738.9|169597.5|169507.5|824
1600945200000|2020-09-24 11:00:00|169701.1|169611.1|169565.4|169475.4|169791.6|169688.2|169483.5|169393.5|903
1600945500000|2020-09-24 11:05:00|169556.7|169466.7|169586.6|169496.6|169790.6|169700.6|169555.7|169465.7|964
1600945800000|2020-09-24 11:10:00|169588|169498|169821.7|169731.7|169856|169766|169560.8|169470.8|792
1600946100000|2020-09-24 11:15:00|169823.3|169733.3|170233.8|170143.8|170239.9|170149.9|169819.6|169729.6|934
1600946400000|2020-09-24 11:20:00|170234.6|170144.6|170366|170276|170453.1|170363.1|170231.8|170141.8|885
1600946700000|2020-09-24 11:25:00|170368.4|170278.4|170306.6|170216.6|170531|170441|170306.6|170216.6|800
1600947000000|2020-09-24 11:30:00|170306|170216|170201.1|170111.1|170351.9|170256|170169.4|170079.4|892
1600947300000|2020-09-24 11:35:00|170201.2|170111.2|170185|170095|170295|170192.2|170133.7|170043.7|832
1600947600000|2020-09-24 11:40:00|170180.6|170090.6|170418.9|170328.9|170486.1|170396.1|170171.4|170081.4|986
1600947900000|2020-09-24 11:45:00|170419.5|170329.5|170610.5|170520.5|170650.8|170531.7|170337.8|170240.6|973
1600948200000|2020-09-24 11:50:00|170612.3|170522.3|170803.8|170713.8|170850.2|170760.2|170602.7|170512.7|921
1600948500000|2020-09-24 11:55:00|170801.6|170711.6|170974|170884|171208.1|171078.1|170798.1|170708.1|880
1600948800000|2020-09-24 12:00:00|170971|170881|170859.2|170769.2|171090|171000|170804.8|170674.8|930
1600949100000|2020-09-24 12:05:00|170854.9|170764.9|170762.6|170672.6|170888.8|170798.8|170762|170656.5|830
1600949400000|2020-09-24 12:10:00|170762.9|170672.9|170635.5|170545.5|170784|170681|170566.1|170476.1|886
1600949700000|2020-09-24 12:15:00|170633.4|170543.4|170485.2|170395.2|170717|170587|170473.4|170364.1|834
1600950000000|2020-09-24 12:20:00|170491.9|170401.9|170511.6|170421.6|170663|170554.1|170469.4|170372.3|931
1600950300000|2020-09-24 12:25:00|170509.3|170419.3|170574.1|170288.2|170679.5|170428.6|170366.3|170248.4|845
1600950600000|2020-09-24 12:30:00|170571.4|170291.6|170946.2|170856.2|170994.2|170877|170470.3|170255.9|1030
1600950900000|2020-09-24 12:35:00|170950.1|170860.1|171317.8|171227.8|171335.6|171237.5|170904.3|170792.5|966
1600951200000|2020-09-24 12:40:00|171318.1|171228.1|171320.7|171230.7|171422.8|171315|171128.2|170998.2|855
1600951500000|2020-09-24 12:45:00|171323.4|171233.4|171299.7|171169.7|171577|171452.5|171278.3|171148.3|946
1600951800000|2020-09-24 12:50:00|171300.4|171170.4|171350|171260|171408.2|171290.6|171209.1|171079.1|944
1600952100000|2020-09-24 12:55:00|171346.7|171256.7|171311.7|171221.7|171450.4|171360.4|171225.1|171115.8|1004
1600952400000|2020-09-24 13:00:00|171313.9|171223.9|171386.7|171296.7|171420.7|171306.7|171216.8|171086.8|938
1600952700000|2020-09-24 13:05:00|171389|171299|171208|171118|171427.9|171337.9|171191.3|171072.3|965
1600953000000|2020-09-24 13:10:00|171211.9|171121.9|171237.1|171147.1|171460.8|171358.5|171197.2|171105.8|945
1600953300000|2020-09-24 13:15:00|171236|171146|171467.8|171377.8|171483.6|171391.9|171218|171128|908
1600953600000|2020-09-24 13:20:00|171467.7|171377.7|171353.7|171263.7|171512.1|171416.8|171289.4|171159.4|982
1600953900000|2020-09-24 13:25:00|171377.4|171247.4|171067.7|170977.7|171377.4|171253.1|171048.1|170904.1|948
1600954200000|2020-09-24 13:30:00|171070.6|170980.6|171266.9|171136.9|171316.5|171186.5|170868|170738|1063
1600954500000|2020-09-24 13:35:00|171264.9|171134.9|171346.7|171216.7|171346.7|171216.7|171066.8|170936.8|1043
1600954800000|2020-09-24 13:40:00|171347|171217|171435.5|171345.5|171466.8|171376.8|171342.5|171214.4|1043
1600955100000|2020-09-24 13:45:00|171433.4|171343.4|171011|170881|171493.6|171363.6|170889.8|170769.7|1129
1600955400000|2020-09-24 13:50:00|171005.4|170875.4|170811.4|170721.4|171018.8|170888.8|170798.6|170690.7|1076
1600955700000|2020-09-24 13:55:00|170818.2|170728.2|170610.4|170480.4|170819.2|170729.2|170534.5|170444.5|1084
1600956000000|2020-09-24 14:00:00|170613.8|170483.8|170481.9|170391.9|170693.5|170590.8|170157|169987.3|954
1600956300000|2020-09-24 14:05:00|170479|170389|170113.5|170023.5|170483.1|170393.1|170092.4|169957.9|1114
1600956600000|2020-09-24 14:10:00|170115.3|170025.3|170371.1|170281.1|170443.5|170313.5|169939.4|169796.6|997
1600956900000|2020-09-24 14:15:00|170371.6|170281.6|170390.5|170260.5|170404.7|170281.9|170220.4|170100.7|1089
1600957200000|2020-09-24 14:20:00|170396.1|170266.1|170498.9|170408.9|170503.2|170413.2|170289.4|170159.4|988
1600957500000|2020-09-24 14:25:00|170497.6|170407.6|170601.1|170471.1|170612.7|170515.1|170375.5|170257.7|883
1600957800000|2020-09-24 14:30:00|170601.2|170471.2|170811.9|170721.9|170894|170777.1|170601.2|170471.2|1029
1600958100000|2020-09-24 14:35:00|170837.7|170747.7|170898.3|170808.3|170970.3|170855.4|170803.6|170673.6|1016
1600958400000|2020-09-24 14:40:00|170898.9|170808.9|170881.1|170791.1|170948.5|170838.7|170651.2|170521.2|1068
1600958700000|2020-09-24 14:45:00|170862.5|170772.5|170729.6|170599.6|170925.7|170819.2|170644.5|170514.5|1082
1600959000000|2020-09-24 14:50:00|170726.7|170596.7|170535.7|170445.7|170891.6|170801.1|170513.6|170416.1|991
1600959300000|2020-09-24 14:55:00|170539.5|170449.5|170426.7|170336.7|170652.2|170522.2|170406.2|170316.2|987
1600959600000|2020-09-24 15:00:00|170429.4|170339.4|170491.8|170361.8|170702.3|170572.3|170383.4|170293.4|1042
1600959900000|2020-09-24 15:05:00|170496.5|170366.5|170450.2|170360.2|170506|170416|170422.5|170311.1|822
1600960200000|2020-09-24 15:10:00|170451.2|170361.2|170166.6|170076.6|170452.1|170362.1|170165.9|170075.9|898
1600960500000|2020-09-24 15:15:00|170167.7|170077.7|170166.1|170076.1|170255.3|170165|170154.5|170064.5|914
1600960800000|2020-09-24 15:20:00|170166.2|170076.2|170100.6|170010.6|170166.2|170076.2|169962.6|169862.1|864
1600961100000|2020-09-24 15:25:00|170091.5|170001.5|169967.3|169877.3|170098.3|170008.3|169950.4|169844.3|816
1600961400000|2020-09-24 15:30:00|169967.7|169877.7|170132.5|170002.5|170223|170094.7|169964.8|169857.6|927
1600961700000|2020-09-24 15:35:00|170114.1|170024.1|169775.8|169685.8|170132.4|170032.6|169760.5|169647|935
1600962000000|2020-09-24 15:40:00|169775.5|169685.5|169558.6|169468.6|169802.6|169712.6|169535.7|169436.9|966
1600962300000|2020-09-24 15:45:00|169557.4|169467.4|170120|169990|170123.4|169993.4|169542.8|169448|953
1600962600000|2020-09-24 15:50:00|170119.1|169989.1|169881.9|169751.9|170125.5|169995.5|169701.4|169578|1018
1600962900000|2020-09-24 15:55:00|169881.4|169751.4|169691.7|169601.7|169899|169786.1|169658.2|169557.6|922
1600963200000|2020-09-24 16:00:00|169690.8|169600.8|169734.1|169644.1|169839.9|169709.9|169682.9|169585.3|912
1600963500000|2020-09-24 16:05:00|169735.1|169645.1|169534.6|169404.6|169757.5|169655.4|169516.4|169399.2|820
1600963800000|2020-09-24 16:10:00|169534.5|169404.5|169505|169415|169703.6|169535.9|169477.4|169377.7|969
1600964100000|2020-09-24 16:15:00|169505.2|169415.2|169539.5|169449.5|169566|169476|169471.6|169377|920
1600964400000|2020-09-24 16:20:00|169539.2|169449.2|169600.4|169510.4|169644.2|169525|169499.6|169406.2|846
1600964700000|2020-09-24 16:25:00|169601.1|169511.1|169613.4|169483.4|169657.2|169548.9|169497.4|169399.9|900
1600965000000|2020-09-24 16:30:00|169614.3|169484.3|169627|169537|169656.1|169555.1|169560.9|169431.9|782
1600965300000|2020-09-24 16:35:00|169627.9|169537.9|169758.9|169668.9|169799.8|169672.9|169627|169513.8|631
1600965600000|2020-09-24 16:40:00|169759.7|169669.7|169642.4|169512.4|169784.5|169683|169626.9|169496.9|799
1600965900000|2020-09-24 16:45:00|169640.6|169510.6|169667.7|169537.7|169677.3|169563.8|169634.3|169504.3|465
1600966200000|2020-09-24 16:50:00|169667.1|169537.1|169530.3|169440.3|169670|169559.4|169516.8|169413.6|763
1600966500000|2020-09-24 16:55:00|169530.9|169440.9|169512.3|169422.3|169594.9|169484.7|169499.5|169409.5|776
1600966800000|2020-09-24 17:00:00|169511.5|169421.5|169518.6|169428.6|169577.9|169487.9|169499|169398.3|661
1600967100000|2020-09-24 17:05:00|169512.6|169422.6|169513.9|169423.9|169554.5|169464.5|169492|169400|687
1600967400000|2020-09-24 17:10:00|169515.4|169425.4|169445.2|169355.2|169518.6|169428.6|169429.9|169326|716
1600967700000|2020-09-24 17:15:00|169441.8|169351.8|169230.3|169100.3|169443|169353|169111.6|168959.4|978
1600968000000|2020-09-24 17:20:00|169231.6|169101.6|169105.6|168975.6|169243.6|169113.6|169101|168971|935
1600968300000|2020-09-24 17:25:00|169105.5|168975.5|168905.8|168775.8|169142.7|169012.7|168796.2|168666.2|782
1600968600000|2020-09-24 17:30:00|168906|168776|168881|168791|168922.2|168802.9|168863.8|168749.5|660
1600968900000|2020-09-24 17:35:00|168878.7|168788.7|169092.3|168962.3|169227.5|169097.5|168877.2|168787.2|908
1600969200000|2020-09-24 17:40:00|169090.5|168960.5|168782.5|168652.5|169092.5|168962.5|168776.8|168646.8|842
1600969500000|2020-09-24 17:45:00|168785|168655|168788.1|168658.1|169005.2|168875.2|168759.8|168629.8|1028
1600969800000|2020-09-24 17:50:00|168789.3|168659.3|168732|168602|168806.2|168676.2|168681.8|168580.3|910
1600970100000|2020-09-24 17:55:00|168728.8|168598.8|169184|169054|169192.5|169062.5|168728.8|168598.8|872
1600970400000|2020-09-24 18:00:00|169182.6|169052.6|169236.8|169106.8|169269.5|169139.5|169087.6|168964.1|1018
1600970700000|2020-09-24 18:05:00|169238.1|169108.1|169225.2|169095.2|169283.7|169153.7|169200.3|169077.7|1101
1600971000000|2020-09-24 18:10:00|169224.2|169094.2|169023.8|168893.8|169305.9|169175.9|168938.8|168808.8|827
1600971300000|2020-09-24 18:15:00|169023.7|168893.7|169169.2|169039.2|169185.6|169055.6|168967.8|168837.8|840
1600971600000|2020-09-24 18:20:00|169164.9|169034.9|169183.1|169053.1|169193.2|169063.2|169154.3|169024.3|754
1600971900000|2020-09-24 18:25:00|169186.1|169056.1|169141.8|169011.8|169205.9|169081.8|169089.1|168959.1|807
1600972200000|2020-09-24 18:30:00|169140.7|169010.7|169117|168987|169170.8|169040.8|169082.4|168952.4|844
1600972500000|2020-09-24 18:35:00|169116.9|168986.9|169010.8|168880.8|169160.9|169041.9|168942.4|168812.4|822
1600972800000|2020-09-24 18:40:00|169009|168879|168962.3|168832.3|169009.4|168887.9|168927.1|168809.9|834
1600973100000|2020-09-24 18:45:00|168962.9|168832.9|169266.7|169136.7|169266.7|169136.7|168943|168829.6|916
1600973400000|2020-09-24 18:50:00|169266.3|169136.3|169270.7|169140.7|169316|169186|169228|169098|993
1600973700000|2020-09-24 18:55:00|169268.7|169138.7|169364.6|169234.6|169373.5|169243.5|169254.8|169124.8|828
1600974000000|2020-09-24 19:00:00|169364.3|169234.3|169450.3|169320.3|169486.7|169356.7|169334.2|169204.2|761
1600974300000|2020-09-24 19:05:00|169453.1|169323.1|169518.7|169388.7|169555|169425|169436.1|169306.1|704
1600974600000|2020-09-24 19:10:00|169518.8|169388.8|169472.3|169382.3|169613.6|169483.6|169465.3|169360.2|840
1600974900000|2020-09-24 19:15:00|169472.4|169382.4|169592.2|169462.2|169609.4|169479.4|169468.2|169361.9|864
1600975200000|2020-09-24 19:20:00|169593.9|169463.9|169675.1|169545.1|169827.3|169697.3|169570.2|169456.3|985
1600975500000|2020-09-24 19:25:00|169680.6|169550.6|169618.1|169488.1|169690.9|169560.9|169548.2|169418.2|963
1600975800000|2020-09-24 19:30:00|169609|169479|169646.6|169556.6|169676.5|169561.9|169597.3|169467.3|747
1600976100000|2020-09-24 19:35:00|169646.7|169556.7|169557.3|169427.3|169678.1|169566.2|169557.3|169427.3|714
1600976400000|2020-09-24 19:40:00|169552.6|169422.6|169515.5|169385.5|169574.5|169457.5|169468.6|169368.5|843
1600976700000|2020-09-24 19:45:00|169512.3|169382.3|169522.3|169432.3|169522.3|169432.3|169461.2|169359.7|744
1600977000000|2020-09-24 19:50:00|169521.9|169431.9|169466.2|169376.2|169546.2|169435|169465.6|169365.6|878
1600977300000|2020-09-24 19:55:00|169464.4|169374.4|169496.9|169406.9|169518.3|169407.9|169458.4|169356.5|814
1600977600000|2020-09-24 20:00:00|169496.7|169406.7|169494.9|169404.9|169519.9|169417.5|169476.9|169368|658
1600977900000|2020-09-24 20:05:00|169495|169405|169386.8|169256.8|169520.6|169410.5|169349.2|169238.7|559
1600978200000|2020-09-24 20:10:00|169384.3|169254.3|169466.3|169336.3|169471.8|169341.8|169332.9|169213.8|484
1600978500000|2020-09-24 20:15:00|169462.3|169332.3|169378.5|169248.5|169462.3|169349.2|169361.1|169240.1|609
1600978800000|2020-09-24 20:20:00|169377.6|169247.6|169370.7|169240.7|169401.8|169295|169347.3|169233.1|765
1600979100000|2020-09-24 20:25:00|169370.3|169240.3|169386.7|169256.7|169398.5|169288.3|169344.6|169237|371
1600979400000|2020-09-24 20:30:00|169386.8|169256.8|169384.3|169254.3|169421.3|169308|169361.5|169231.5|356
1600979700000|2020-09-24 20:35:00|169385.5|169255.5|169433.8|169303.8|169440.7|169310.7|169334.3|169204.3|453
1600980000000|2020-09-24 20:40:00|169435.7|169305.7|169489.9|169359.9|169535|169369.2|169416.5|169272.9|374
1600980300000|2020-09-24 20:45:00|169483|169353|169536.5|169324.3|169581.2|169401.8|169453|169294.5|278
1600980600000|2020-09-24 20:50:00|169529|169327.6|169516.2|169293.1|169622.2|169363.3|169465.5|169260|217
1600980900000|2020-09-24 20:55:00|169465.8|169335.8|169504.7|169104.7|169613.6|169347.6|169441.7|169058.5|225
1600981200000|2020-09-24 21:00:00|169489.2|169089.2|169550.3|169150.3|169583.2|169183.2|169431.9|169031.9|96
1600981500000|2020-09-24 21:05:00|169550.7|169150.7|169638.2|169238.2|169655.5|169255.5|169490.1|169090.1|177
1600981800000|2020-09-24 21:10:00|169636.4|169236.4|169648.5|169248.5|169697.7|169297.7|169600.1|169200.1|217
1600982100000|2020-09-24 21:15:00|169648.8|169248.8|169638.9|169238.9|169660.5|169260.5|169571.6|169171.6|107
1600982400000|2020-09-24 21:20:00|169639.8|169239.8|169626.1|169226.1|169660.1|169260.1|169569.1|169169.1|103
1600982700000|2020-09-24 21:25:00|169636.3|169236.3|169638.5|169238.5|169661.5|169261.5|169613.4|169213.4|106
1600983000000|2020-09-24 21:30:00|169645.2|169245.2|169621.2|169221.2|169693.7|169293.7|169595.9|169195.9|439
1600983300000|2020-09-24 21:35:00|169639|169239|169634.1|169234.1|169705|169305|169566.2|169166.2|366
1600983600000|2020-09-24 21:40:00|169605.1|169205.1|169615.4|169215.4|169705.9|169305.9|169574.4|169174.4|355
1600983900000|2020-09-24 21:45:00|169624.3|169224.3|169585.5|169185.5|169688.4|169288.4|169579.2|169179.2|294
1600984200000|2020-09-24 21:50:00|169590.4|169190.4|169630.9|169230.9|169685.1|169285.1|169527.1|169127.1|352
1600984500000|2020-09-24 21:55:00|169631|169231|169637|169237|169729.5|169329.5|169524.6|169124.6|389
1600984800000|2020-09-24 22:00:00|169630.8|169230.8|169611.8|169211.8|169682|169282|169390.2|168990.2|541
1600985100000|2020-09-24 22:05:00|169612.5|169212.5|169593.4|169193.4|169644.4|169244.4|169566.5|169166.5|428
1600985400000|2020-09-24 22:10:00|169595.9|169195.9|169606|169206|169636|169236|169538.8|169138.8|847
1600985700000|2020-09-24 22:15:00|169611|169211|169624.7|169224.7|169627.9|169227.9|169558.5|169158.5|766
1600986000000|2020-09-24 22:20:00|169625.7|169225.7|169642.6|169242.6|169665.3|169265.3|169603.2|169203.2|197
1600986300000|2020-09-24 22:25:00|169635.6|169235.6|169620.1|169220.1|169666.6|169266.6|169591|169191|653
1600986600000|2020-09-24 22:30:00|169618.8|169218.8|169611.2|169211.2|169651.3|169251.3|169592.3|169192.3|666
1600986900000|2020-09-24 22:35:00|169618.9|169218.9|169583.9|169183.9|169710.2|169310.2|169432.2|169032.2|539
1600987200000|2020-09-24 22:40:00|169577|169177|169607.8|169207.8|169651|169251|169391.7|168991.7|677
1600987500000|2020-09-24 22:45:00|169605.9|169205.9|169558.9|169158.9|169617.9|169217.9|169515.5|169115.5|1114
1600987800000|2020-09-24 22:50:00|169558.6|169158.6|169570.9|169170.9|169597.7|169197.7|169507.6|169107.6|1162
1600988100000|2020-09-24 22:55:00|169567|169167|169524.5|169124.5|169627.7|169227.7|169483.4|169083.4|1186
1600988400000|2020-09-24 23:00:00|169563.3|169163.3|169653.3|169253.3|169712|169312|169563.3|169163.3|420
1600988700000|2020-09-24 23:05:00|169655.1|169255.1|169615.7|169215.9|169690.5|169290.5|169529.4|169129.4|530
1600989000000|2020-09-24 23:10:00|169614.3|169214.3|169546|169146|169639.8|169239.8|169474.6|169074.6|347
1600989300000|2020-09-24 23:15:00|169527.9|169127.9|169507.1|169107.1|169586.5|169186.5|169477.7|169077.7|365
1600989600000|2020-09-24 23:20:00|169510.4|169110.4|169461.7|169064.1|169559.2|169170.7|169454.1|169054.1|390
1600989900000|2020-09-24 23:25:00|169469|169100|169515.3|169188.4|169555.4|169188.4|169461.5|169061.5|264
1600990200000|2020-09-24 23:30:00|169529.4|169129.4|169531.6|169139.9|169543.9|169189.3|169433.4|169070.7|338
1600990500000|2020-09-24 23:35:00|169503.3|169135|169521.8|169121.8|169581.9|169181.9|169458.1|169058.1|169
1600990800000|2020-09-24 23:40:00|169523.6|169123.6|169462.1|169124|169569.9|169173.7|169422.1|169048.4|296
1600991100000|2020-09-24 23:45:00|169471.2|169126.1|169483.6|169105.5|169561.7|169161.7|169439.1|169041.4|182
1600991400000|2020-09-24 23:50:00|169494.8|169100.5|169508.7|169110.6|169574.7|169174.7|169437.8|169041.6|179
1600991700000|2020-09-24 23:55:00|169506.1|169106.1|169586.5|169186.5|169586.5|169230.6|169456.6|169056.6|274
1600992000000|2020-09-25 00:00:00|169565|169165|169686.8|169286.8|169725.9|169325.9|169531.4|169131.4|600
1600992300000|2020-09-25 00:05:00|169709|169309|169701.6|169301.6|169744.3|169344.3|169652|169261.8|490
1600992600000|2020-09-25 00:10:00|169702|169307.2|169647.1|169247.1|169730.9|169373.5|169540|169177.9|417
1600992900000|2020-09-25 00:15:00|169688.8|169288.8|169572.4|169239.1|169707.6|169307.6|169550.7|169197.4|331
1600993200000|2020-09-25 00:20:00|169572.5|169239.2|169639.9|169296.7|169709.1|169352.5|169548.1|169218|345
1600993500000|2020-09-25 00:25:00|169639.6|169285|169629.2|169231.6|169667.8|169347.3|169544|169182.5|755
1600993800000|2020-09-25 00:30:00|169573.2|169216.5|169637|169332.6|169687|169363.5|169533.6|169196.8|667
1600994100000|2020-09-25 00:35:00|169636.9|169311.6|169437.7|169129.3|169679.6|169348.9|169414.3|169059.5|962
1600994400000|2020-09-25 00:40:00|169446.7|169111.7|169422.8|169178.1|169499.4|169253.5|169362.5|169054.3|616
1600994700000|2020-09-25 00:45:00|169462.9|169128.2|169446|169144.9|169521.6|169246.6|169387.8|169084.3|680
1600995000000|2020-09-25 00:50:00|169444.6|169122.8|169442.2|169151.6|169502.2|169266.3|169395|169071.1|635
1600995300000|2020-09-25 00:55:00|169450|169147.5|169484.1|169158.3|169521.2|169221.5|169391.6|169087.3|661
1600995600000|2020-09-25 01:00:00|169485|169175|169470.8|169148.6|169529.1|169229|169336.1|169034.1|476
1600995900000|2020-09-25 01:05:00|169458|169188.2|169495.9|169209.1|169514.4|169270.5|169361|169065.4|658
1600996200000|2020-09-25 01:10:00|169499.6|169196.7|169428.1|169194.8|169508.7|169275|169405|169160.4|766
1600996500000|2020-09-25 01:15:00|169426.7|169191.6|169462.7|169137.9|169501.4|169226.8|169379.6|169082.2|558
1600996800000|2020-09-25 01:20:00|169451|169159|169373.7|169087.3|169496.9|169207.4|169296.1|168991.1|530
1600997100000|2020-09-25 01:25:00|169375.3|169088.8|169355|169083.7|169412.5|169176|169265.4|169023.5|429
1600997400000|2020-09-25 01:30:00|169354.9|169080.5|169365.4|169077.5|169408|169167.3|169238.6|169001.8|610
1600997700000|2020-09-25 01:35:00|169355.6|169084|169316.2|169038.7|169388.9|169166.8|169275.2|168963|647
1600998000000|2020-09-25 01:40:00|169346.8|169055.8|169207.5|169077.5|169420|169098.8|169150.1|168918.6|988
1600998300000|2020-09-25 01:45:00|169205.9|169075.9|169187.9|168946.3|169254.3|169089.8|169128.5|168777.4|684
1600998600000|2020-09-25 01:50:00|169191.5|168947.4|169203.4|169073.4|169298.1|169088.6|169156.4|168914.8|1153
1600998900000|2020-09-25 01:55:00|169208.5|169078.5|169295.3|169165.3|169324.8|169174.5|169180.2|168987.2|616
1600999200000|2020-09-25 02:00:00|169295.2|169165.2|169304.4|169174.4|169321.3|169189|169268.9|169112.1|374
1600999500000|2020-09-25 02:05:00|169303.1|169173.1|169267.8|169177.8|169338|169186.7|169263.1|169130.6|369
1600999800000|2020-09-25 02:10:00|169267.3|169177.3|169282.1|169152.1|169305.9|169191.6|169257.5|169090.8|271
1601000100000|2020-09-25 02:15:00|169288.2|169158.2|169308|169178|169367.1|169193.1|169269|169105.1|289
1601000400000|2020-09-25 02:20:00|169311|169181|169314.8|169184.8|169353.9|169195.6|169282.1|169118.8|307
1601000700000|2020-09-25 02:25:00|169319.6|169189.6|169319.7|169189.7|169389.4|169206.9|169298.5|169116.5|252
1601001000000|2020-09-25 02:30:00|169314.8|169184.8|169323.2|169193.2|169358.9|169207.9|169297|169130.3|356
1601001300000|2020-09-25 02:35:00|169325.3|169195.3|169295.5|169165.5|169363|169203.7|169288.9|169120.6|261
1601001600000|2020-09-25 02:40:00|169296.2|169166.2|169304.5|169174.5|169379|169200.3|169279.7|169059.7|383
1601001900000|2020-09-25 02:45:00|169300.8|169170.8|169254.8|169164.8|169330.7|169177.7|169239.6|169120.6|423
1601002200000|2020-09-25 02:50:00|169251.4|169161.4|169255|169165|169279.2|169176.9|169239.9|169126.3|311
1601002500000|2020-09-25 02:55:00|169253.4|169163.4|169254.9|169164.9|169278.3|169180.4|169235.8|169128.2|202
1601002800000|2020-09-25 03:00:00|169257.2|169167.2|169262.4|169172.4|169277.3|169176.9|169242.4|169130.2|244
1601003100000|2020-09-25 03:05:00|169262.7|169172.7|169256|169166|169276.6|169174.5|169237.8|169126.1|236
1601003400000|2020-09-25 03:10:00|169256.8|169166.8|169249.3|169159.3|169275.3|169171|169239.2|169129.9|217
1601003700000|2020-09-25 03:15:00|169252.1|169162.1|169255.2|169165.2|169269.3|169166.2|169234.9|169125.5|193
1601004000000|2020-09-25 03:20:00|169254.6|169164.6|169244.3|169154.3|169269.5|169168.5|169228.6|169125.7|193
1601004300000|2020-09-25 03:25:00|169245.3|169155.3|169245.8|169155.8|169270.4|169167.2|169228.9|169116.1|185
1601004600000|2020-09-25 03:30:00|169247|169157|169261.8|169131.8|169270.3|169166.4|169229.6|169103.4|202
1601004900000|2020-09-25 03:35:00|169262.3|169132.3|169270.4|169140.4|169273.6|169172.1|169229.7|169128.7|188
1601005200000|2020-09-25 03:40:00|169272.4|169142.4|169242.3|169152.3|169274.8|169179.4|169235.3|169124.9|180
1601005500000|2020-09-25 03:45:00|169249.3|169159.3|169262|169172|169271.4|169174.6|169237.6|169115.7|188
1601005800000|2020-09-25 03:50:00|169259.9|169169.9|169281.7|169191.7|169356.7|169226.7|169238.1|169125.4|329
1601006100000|2020-09-25 03:55:00|169285.7|169195.7|169291.3|169161.3|169324.1|169210.1|169271.5|169084|334
1601006400000|2020-09-25 04:00:00|169291.6|169161.6|169279.8|169149.8|169306|169200.8|169255.4|169089.3|327
1601006700000|2020-09-25 04:05:00|169269.3|169139.3|169269.5|169179.5|169286|169181.9|169246.8|169129.7|228
1601007000000|2020-09-25 04:10:00|169269.1|169179.1|169290.8|169160.8|169301.5|169198|169252.3|169137|310
1601007300000|2020-09-25 04:15:00|169291.3|169161.3|169277.1|169187.1|169313|169194.5|169269.7|169093.3|300
1601007600000|2020-09-25 04:20:00|169276.5|169186.5|169274.2|169144.2|169297.5|169188.5|169246.6|169079.2|251
1601007900000|2020-09-25 04:25:00|169273.7|169143.7|169263.9|169173.9|169279.6|169176.6|169244|169115.6|180
1601008200000|2020-09-25 04:30:00|169263.6|169173.6|169248.5|169158.5|169282.2|169174.9|169239.6|169127.1|282
1601008500000|2020-09-25 04:35:00|169248.7|169158.7|169330|169200|169334.4|169210.5|169221.2|169121.9|230
1601008800000|2020-09-25 04:40:00|169323.5|169193.5|169328.6|169198.6|169330.4|169227.8|169295.7|169177.8|340
1601009100000|2020-09-25 04:45:00|169326.6|169196.6|169315.9|169185.9|169338.8|169224.1|169291.9|169124.8|354
1601009400000|2020-09-25 04:50:00|169318.8|169188.8|169299.7|169169.7|169321.3|169199.7|169273.3|169116.5|299
1601009700000|2020-09-25 04:55:00|169297|169167|169309.7|169179.7|169327.6|169201.1|169282|169105.7|254
1601010000000|2020-09-25 05:00:00|169308.7|169178.7|169317.4|169187.4|169320.2|169213.9|169268.2|169155.3|381
1601010300000|2020-09-25 05:05:00|169315.8|169185.8|169323.3|169193.3|169339.3|169209.3|169298.2|169168.2|319
1601010600000|2020-09-25 05:10:00|169323.4|169193.4|169352.8|169262.8|169369.1|169279.1|169285.1|169177.2|373
1601010900000|2020-09-25 05:15:00|169351.7|169261.7|169340.7|169250.7|169374.6|169284.6|169329|169222.7|299
1601011200000|2020-09-25 05:20:00|169337.6|169247.6|169338.5|169248.5|169354.7|169259.2|169328.1|169219.1|259
1601011500000|2020-09-25 05:25:00|169330.4|169240.4|169333.6|169203.6|169360.8|169270.8|169301|169199.4|373
1601011800000|2020-09-25 05:30:00|169333.5|169203.5|169327.7|169237.7|169359.7|169266|169315.6|169199.6|364
1601012100000|2020-09-25 05:35:00|169327.5|169237.5|169257.7|169167.7|169343|169242.2|169247.7|169157.7|372
1601012400000|2020-09-25 05:40:00|169256.5|169166.5|169120.8|169030.8|169258.8|169168.8|169111.8|169021.8|503
1601012700000|2020-09-25 05:45:00|169121.8|169031.8|169069.7|168979.7|169138.9|169048.9|169042.6|168952.6|334
1601013000000|2020-09-25 05:50:00|169069.1|168979.1|169072.3|168982.3|169082.3|168992.3|169063.3|168973.3|287
1601013300000|2020-09-25 05:55:00|169073.1|168983.1|169076.3|168986.3|169088.3|168998.3|169014.7|168924.7|368
1601013600000|2020-09-25 06:00:00|169073.2|168983.2|169426.9|169296.9|169437|169325.5|169067.8|168977.8|823
1601013900000|2020-09-25 06:05:00|169429.8|169299.8|169450.7|169360.7|169495.6|169380.3|169403.8|169298.3|569
1601014200000|2020-09-25 06:10:00|169446.8|169356.8|169463.8|169373.8|169487.8|169379.7|169446.8|169344.6|501
1601014500000|2020-09-25 06:15:00|169464.7|169374.7|169688.9|169598.9|169731.2|169605|169459.5|169369.5|766
1601014800000|2020-09-25 06:20:00|169714.6|169584.6|169551.5|169461.5|169719.7|169594.9|169533.6|169423.9|614
1601015100000|2020-09-25 06:25:00|169551.1|169461.1|169478.3|169348.3|169587.7|169475|169466.5|169336.5|589
1601015400000|2020-09-25 06:30:00|169478.1|169348.1|169687.9|169597.9|169696.3|169606.3|169457|169348.1|685
1601015700000|2020-09-25 06:35:00|169687|169597|169542.8|169452.8|169703.1|169613.1|169535.1|169445.1|621
1601016000000|2020-09-25 06:40:00|169540.2|169450.2|169496|169406|169581.8|169491.8|169426.5|169336.5|703
1601016300000|2020-09-25 06:45:00|169502.5|169412.5|169280.6|169190.6|169510.3|169420.3|169258.3|169168.3|669
1601016600000|2020-09-25 06:50:00|169280.8|169190.8|169141.9|169051.9|169287.4|169197.4|169122.2|169024.1|639
1601016900000|2020-09-25 06:55:00|169134.9|169044.9|168834.1|168744.1|169201.8|169082.8|168818.7|168728.7|800
1601017200000|2020-09-25 07:00:00|168842.2|168712.2|168855.9|168765.9|168903.1|168813.1|168687.8|168576.5|869
1601017500000|2020-09-25 07:05:00|168855.8|168765.8|168706.7|168616.7|168956.9|168866.9|168694.9|168604.9|809
1601017800000|2020-09-25 07:10:00|168706.1|168616.1|168582.4|168492.4|168819.7|168729.7|168497|168407|818
1601018100000|2020-09-25 07:15:00|168579.3|168489.3|168338.6|168248.6|168628.3|168538.3|168320.9|168230.9|942
1601018400000|2020-09-25 07:20:00|168339.9|168249.9|168487.8|168397.8|168689.9|168599.9|168338.5|168248.5|882
1601018700000|2020-09-25 07:25:00|168485.3|168395.3|168182.4|168092.4|168560.7|168470.7|168177.2|168086.2|861
1601019000000|2020-09-25 07:30:00|168180.1|168090.1|168389.7|168299.7|168389.7|168299.7|168139.3|168049.3|811
1601019300000|2020-09-25 07:35:00|168383.4|168293.4|168266|168176|168389.1|168299.1|168229.9|168139.9|731
1601019600000|2020-09-25 07:40:00|168265.7|168175.7|168421.2|168331.2|168471.4|168381.4|168228.1|168138.1|793
1601019900000|2020-09-25 07:45:00|168419.9|168329.9|168386.9|168296.9|168443.8|168353.8|168283.8|168193.8|731
1601020200000|2020-09-25 07:50:00|168387.8|168297.8|168388.4|168298.4|168434.2|168344.2|168246.4|168156.4|756
1601020500000|2020-09-25 07:55:00|168388.2|168298.2|168225.9|168135.9|168389.4|168299.4|168129.8|168039.8|820
1601020800000|2020-09-25 08:00:00|168225.8|168135.8|168345.4|168255.4|168357|168267|168132|168042|945
1601021100000|2020-09-25 08:05:00|168344.8|168254.8|168437|168347|168483.3|168393.3|168313.8|168223.8|926
1601021400000|2020-09-25 08:10:00|168436.7|168346.7|168379.8|168289.8|168484|168394|168298.9|168208.9|887
1601021700000|2020-09-25 08:15:00|168379.7|168289.7|168330.6|168240.6|168418|168328|168304.2|168214.2|691
1601022000000|2020-09-25 08:20:00|168330.3|168240.3|168409.4|168319.4|168445.1|168355.1|168330.3|168240.3|607
1601022300000|2020-09-25 08:25:00|168411.7|168321.7|168616.4|168526.4|168684.4|168594.4|168381.5|168291.5|766
1601022600000|2020-09-25 08:30:00|168616.3|168526.3|168636.9|168546.9|168713.2|168623.2|168540.5|168450.5|790
1601022900000|2020-09-25 08:35:00|168637.7|168547.7|168784.6|168694.6|168792|168702|168637.3|168547.3|620
1601023200000|2020-09-25 08:40:00|168783.1|168693.1|168787.6|168697.6|168866.7|168776.7|168776.2|168686.2|725
1601023500000|2020-09-25 08:45:00|168787.7|168697.7|168612.3|168522.3|168809.9|168719.9|168565.6|168475.6|709
1601023800000|2020-09-25 08:50:00|168612|168522|168644.8|168554.8|168662|168572|168479.9|168389.9|708
1601024100000|2020-09-25 08:55:00|168644.2|168554.2|168522.8|168432.8|168658|168568|168450.4|168360.4|602
1601024400000|2020-09-25 09:00:00|168520.2|168430.2|168541.7|168451.7|168545|168455|168496.8|168406.8|535
1601024700000|2020-09-25 09:05:00|168541.3|168451.3|168628.8|168538.8|168761.6|168671.6|168539.9|168449.9|732
1601025000000|2020-09-25 09:10:00|168628.5|168538.5|168867.5|168777.5|168876|168786|168616|168526|698
1601025300000|2020-09-25 09:15:00|168866.9|168776.9|169102.8|169012.8|169141.8|169051.8|168830|168740|677
1601025600000|2020-09-25 09:20:00|169101.2|169011.2|169321.2|169231.2|169332.1|169242.1|169098.2|169008.2|672
1601025900000|2020-09-25 09:25:00|169321.5|169231.5|169305.2|169215.2|169321.5|169231.5|169179.5|169089.5|690
1601026200000|2020-09-25 09:30:00|169300.9|169210.9|169330.6|169240.6|169382.6|169292.6|169279.9|169189.9|781
1601026500000|2020-09-25 09:35:00|169331.1|169241.1|169462.4|169372.4|169467|169377|169228.8|169138.8|684
1601026800000|2020-09-25 09:40:00|169461.3|169371.3|169641.2|169551.2|169667.7|169577.7|169433.3|169343.3|751
1601027100000|2020-09-25 09:45:00|169639.1|169549.1|169879.2|169789.2|169951.5|169861.5|169639.1|169549.1|860
1601027400000|2020-09-25 09:50:00|169879.6|169789.6|169972.5|169882.5|170041.5|169951.5|169878.2|169788.2|927
1601027700000|2020-09-25 09:55:00|169971.8|169881.8|169931.7|169841.7|170058.4|169968.4|169836.1|169746.1|798
1601028000000|2020-09-25 10:00:00|169924.5|169834.5|170311.9|170221.9|170327.9|170237.9|169876.7|169786.7|830
1601028300000|2020-09-25 10:05:00|170306|170216|170463.7|170373.7|170468.5|170378.5|170207.5|170117.5|866
1601028600000|2020-09-25 10:10:00|170462.2|170372.2|170454.2|170364.2|170647.2|170557.2|170407.4|170317.4|803
1601028900000|2020-09-25 10:15:00|170462.7|170372.7|170593.5|170503.5|170640.3|170550.3|170348.6|170258.6|807
1601029200000|2020-09-25 10:20:00|170593.6|170503.6|170947.7|170857.7|170968.3|170878.3|170559.2|170469.2|707
1601029500000|2020-09-25 10:25:00|170949|170859|170965.8|170875.8|171146.9|171056.9|170879.8|170789.8|838
1601029800000|2020-09-25 10:30:00|170966|170876|170713.4|170623.4|170966.9|170876.9|170598.1|170508.1|811
1601030100000|2020-09-25 10:35:00|170717.9|170627.9|170905.9|170815.9|170919.1|170829.1|170677.1|170587.1|841
1601030400000|2020-09-25 10:40:00|170905.5|170815.5|171020.2|170930.2|171042.5|170952.5|170842.7|170752.7|736
1601030700000|2020-09-25 10:45:00|171025.7|170935.7|171275.8|171185.8|171321.2|171231.2|170985.2|170895.2|698
1601031000000|2020-09-25 10:50:00|171275.7|171185.7|171419.3|171329.3|171433.1|171343.1|171038.6|170948.6|716
1601031300000|2020-09-25 10:55:00|171424.5|171334.5|171465.7|171375.7|171568.8|171478.8|171308.9|171218.9|761
1601031600000|2020-09-25 11:00:00|171469.9|171379.9|171502.5|171412.5|171536.3|171446.3|171380.1|171290.1|782
1601031900000|2020-09-25 11:05:00|171502.3|171412.3|171361.5|171271.5|171598.5|171508.5|171344.9|171254.9|719
1601032200000|2020-09-25 11:10:00|171356.1|171266.1|171297.5|171207.5|171603.7|171513.7|171296.9|171206.9|732
1601032500000|2020-09-25 11:15:00|171298.8|171208.8|171286.2|171196.2|171331.3|171241.3|171118.6|171028.6|795
1601032800000|2020-09-25 11:20:00|171286.9|171196.9|171120|171030|171398.4|171308.4|171070.6|170980.6|801
1601033100000|2020-09-25 11:25:00|171119.8|171029.8|171084.3|170994.3|171120.2|171030.2|170973|170883|797
1601033400000|2020-09-25 11:30:00|171084.9|170994.9|171012.6|170922.6|171102.7|171012.7|170903.2|170813.2|841
1601033700000|2020-09-25 11:35:00|171012.7|170922.7|170877.4|170787.4|171130.5|171040.5|170864.2|170774.2|850
1601034000000|2020-09-25 11:40:00|170859.9|170769.9|170726.4|170636.4|170859.9|170769.9|170595|170492.7|878
1601034300000|2020-09-25 11:45:00|170726.5|170636.5|170696|170606|170918.5|170828.5|170693.9|170603.9|804
1601034600000|2020-09-25 11:50:00|170696.8|170606.8|170659.7|170569.7|170927.9|170837.9|170634.5|170530.3|792
1601034900000|2020-09-25 11:55:00|170658.8|170568.8|170894.9|170804.9|170906.7|170816.7|170657.3|170567.3|773
1601035200000|2020-09-25 12:00:00|170893.6|170803.6|170895|170805|171006.1|170916.1|170849.8|170759.8|846
1601035500000|2020-09-25 12:05:00|170894.9|170804.9|170860.7|170770.7|170940.7|170850.7|170835|170745|865
1601035800000|2020-09-25 12:10:00|170860.3|170770.3|171110.8|171020.8|171114.3|171024.3|170860.3|170770.3|832
1601036100000|2020-09-25 12:15:00|171112.3|171022.3|170885.8|170795.8|171172|171082|170846.2|170756.2|865
1601036400000|2020-09-25 12:20:00|170894.9|170804.9|171190.8|171100.8|171267.2|171160.9|170893.9|170803.9|885
1601036700000|2020-09-25 12:25:00|171191.7|171101.7|171338|171129|171371.2|171248.6|171135.8|171006.4|834
1601037000000|2020-09-25 12:30:00|171340.2|171071.3|171376.7|171286.7|171386.6|171296.6|171267.6|171071.3|741
1601037300000|2020-09-25 12:35:00|171381.9|171291.9|171298.4|171208.4|171451.7|171361.7|171252.8|171162.8|715
1601037600000|2020-09-25 12:40:00|171294.8|171204.8|171469.1|171379.1|171489|171399|171290.1|171200.1|821
1601037900000|2020-09-25 12:45:00|171469.5|171379.5|171229.3|171139.3|171475.8|171385.8|171212.9|171122.9|818
1601038200000|2020-09-25 12:50:00|171234.8|171144.8|171236.8|171146.8|171258.7|171168.7|171133.4|171043.4|802
1601038500000|2020-09-25 12:55:00|171238.1|171148.1|171065.7|170975.7|171279.4|171189.4|170983.5|170893.5|794
1601038800000|2020-09-25 13:00:00|171076|170986|170880.1|170790.1|171170.3|171080.3|170873|170783|855
1601039100000|2020-09-25 13:05:00|170880.7|170790.7|170711.2|170621.2|170895.8|170805.8|170693.9|170603.9|890
1601039400000|2020-09-25 13:10:00|170711|170621|170638.1|170548.1|170731|170641|170571.1|170481.1|844
1601039700000|2020-09-25 13:15:00|170639.2|170549.2|170724.1|170634.1|170757.5|170667.5|170582.2|170492.2|730
1601040000000|2020-09-25 13:20:00|170722.7|170632.7|170851.7|170761.7|170910.1|170820.1|170722.7|170632.7|774
1601040300000|2020-09-25 13:25:00|170851.5|170761.5|170901.8|170811.8|170914.1|170824.1|170851.5|170761.5|616
1601040600000|2020-09-25 13:30:00|170900.4|170810.4|170980|170890|171081.5|170991.5|170895.4|170805.4|1008
1601040900000|2020-09-25 13:35:00|170980.3|170890.3|171150.8|171060.8|171253.5|171163.5|170956|170866|891
1601041200000|2020-09-25 13:40:00|171150.3|171060.3|170776.3|170686.3|171157.9|171067.9|170705.4|170615.4|961
1601041500000|2020-09-25 13:45:00|170775.8|170685.8|171060.4|170970.4|171119.3|171029.3|170775.8|170685.8|963
1601041800000|2020-09-25 13:50:00|171060.9|170970.9|171178.9|171088.9|171268.9|171178.9|171044.5|170954.5|962
1601042100000|2020-09-25 13:55:00|171178.7|171088.7|171238.8|171148.8|171316.1|171226.1|171124.8|171034.8|920
1601042400000|2020-09-25 14:00:00|171238.6|171148.6|171512.3|171422.3|171644.6|171554.6|171224.3|171134.3|952
1601042700000|2020-09-25 14:05:00|171511.9|171421.9|172153.9|172063.9|172153.9|172063.9|171508.8|171418.8|1003
1601043000000|2020-09-25 14:10:00|172150.8|172060.8|172276.8|172186.8|172741.7|172631.8|172143|172053|1093
1601043300000|2020-09-25 14:15:00|172273.9|172183.9|172210.6|172120.6|172403.6|172296.1|172121.7|172019.4|1021
1601043600000|2020-09-25 14:20:00|172210.3|172120.3|172069.4|171979.4|172210.3|172120.3|171972.1|171882.1|970
1601043900000|2020-09-25 14:25:00|172068.6|171978.6|171853.5|171763.5|172104.8|172014.8|171849.7|171759.7|1021
1601044200000|2020-09-25 14:30:00|171853.3|171763.3|171907.9|171817.9|172047.9|171957.9|171839.7|171749.7|1013
1601044500000|2020-09-25 14:35:00|171911.1|171821.1|171782.6|171692.6|172096.5|172006.5|171780.7|171690.7|1037
1601044800000|2020-09-25 14:40:00|171787.6|171697.6|171630.3|171540.3|171798.2|171708.2|171623.8|171533.8|1029
1601045100000|2020-09-25 14:45:00|171630.8|171540.8|171581.1|171491.1|171651.4|171561.4|171511.8|171421.8|971
1601045400000|2020-09-25 14:50:00|171584.4|171494.4|171459.9|171369.9|171590.3|171500.3|171412.9|171322.9|956
1601045700000|2020-09-25 14:55:00|171466.8|171376.8|171649.4|171559.4|171686.3|171596.3|171465|171375|948
1601046000000|2020-09-25 15:00:00|171650.8|171560.8|171670.3|171580.3|171692|171602|171502.2|171412.2|884
1601046300000|2020-09-25 15:05:00|171670.2|171580.2|171868.2|171778.2|171907.3|171817.3|171669.6|171579.6|839
1601046600000|2020-09-25 15:10:00|171869.3|171779.3|171960.3|171870.3|172008.8|171918.8|171865.8|171775.8|776
1601046900000|2020-09-25 15:15:00|171961|171871|171765.7|171675.7|171970.7|171880.7|171749.6|171659.6|710
1601047200000|2020-09-25 15:20:00|171758.4|171668.4|171738.6|171648.6|171775.3|171685.3|171717.2|171627.2|660
1601047500000|2020-09-25 15:25:00|171733.5|171643.5|171787.4|171697.4|171804.5|171714.5|171602.4|171512.4|770
1601047800000|2020-09-25 15:30:00|171787.3|171697.3|171839.3|171749.3|171973.1|171883.1|171777.3|171687.3|802
1601048100000|2020-09-25 15:35:00|171839.2|171749.2|171956.8|171866.8|172010.8|171920.8|171772.4|171682.4|821
1601048400000|2020-09-25 15:40:00|171953.2|171863.2|172058|171968|172126.5|172036.5|171902.6|171812.6|681
1601048700000|2020-09-25 15:45:00|172057.8|171967.8|172064.9|171974.9|172136.4|172046.4|172039.2|171949.2|663
1601049000000|2020-09-25 15:50:00|172064.8|171974.8|171946.5|171856.5|172084.6|171994.6|171879.5|171789.5|707
1601049300000|2020-09-25 15:55:00|171946.9|171856.9|172021|171931|172040.7|171950.7|171848.4|171758.4|773
1601049600000|2020-09-25 16:00:00|172020.7|171930.7|172021.1|171931.1|172041.6|171951.6|171955.1|171865.1|631
1601049900000|2020-09-25 16:05:00|172020.3|171930.3|171807.9|171717.9|172028.5|171938.5|171800.4|171710.4|665
1601050200000|2020-09-25 16:10:00|171808.5|171718.5|171699.9|171609.9|171810.9|171720.9|171667.9|171577.9|594
1601050500000|2020-09-25 16:15:00|171693.6|171603.6|171383.6|171293.6|171705.1|171615.1|171383.6|171293.6|759
1601050800000|2020-09-25 16:20:00|171383.9|171293.9|171492.8|171402.8|171503.4|171413.4|171376.3|171286.3|618
1601051100000|2020-09-25 16:25:00|171493.2|171403.2|171361.1|171271.1|171581|171491|171360.1|171270.1|659
1601051400000|2020-09-25 16:30:00|171363.6|171273.6|171368.7|171278.7|171406|171312.2|171321.2|171231.2|498
1601051700000|2020-09-25 16:35:00|171370.3|171280.3|171308.8|171218.8|171425.9|171322.7|171293.6|171203.6|534
1601052000000|2020-09-25 16:40:00|171308.9|171218.9|171302.4|171212.4|171338.6|171248.6|171279.5|171189.5|435
1601052300000|2020-09-25 16:45:00|171302.7|171212.7|171326.9|171236.9|171345.9|171255.9|171287.1|171197.1|415
1601052600000|2020-09-25 16:50:00|171330.1|171240.1|171387|171297|171415.5|171325.5|171326|171236|407
1601052900000|2020-09-25 16:55:00|171386.9|171296.9|171455.9|171365.9|171472.5|171382.5|171373.6|171283.6|451
1601053200000|2020-09-25 17:00:00|171455|171365|171292.4|171202.4|171606.7|171516.7|171292.4|171202.4|584
1601053500000|2020-09-25 17:05:00|171292.8|171202.8|171259.6|171169.6|171307.3|171217.3|171192.4|171102.4|547
1601053800000|2020-09-25 17:10:00|171260.7|171170.7|171167.8|171077.8|171270.7|171180.7|171154|171064|476
1601054100000|2020-09-25 17:15:00|171174.7|171084.7|171182.8|171092.8|171259.6|171141.7|171122.7|171032.7|509
1601054400000|2020-09-25 17:20:00|171182.4|171092.4|171286.8|171196.8|171287.9|171197.9|171126.6|171036.6|461
1601054700000|2020-09-25 17:25:00|171285|171195|171263.8|171173.8|171293.9|171203.9|171256.9|171166.9|309
1601055000000|2020-09-25 17:30:00|171266|171176|171337.8|171247.8|171358|171268|171233|171143|448
1601055300000|2020-09-25 17:35:00|171338.2|171248.2|171442.2|171352.2|171444.6|171354.6|171328.5|171238.5|359
1601055600000|2020-09-25 17:40:00|171442.4|171352.4|171234.9|171144.9|171442.4|171352.4|171232.9|171142.9|420
1601055900000|2020-09-25 17:45:00|171235.1|171145.1|171215.3|171125.3|171238.7|171148.7|171122.8|171032.8|554
1601056200000|2020-09-25 17:50:00|171215.2|171125.2|171217.5|171127.5|171230|171140|171182.7|171092.7|445
1601056500000|2020-09-25 17:55:00|171218.1|171128.1|171279.3|171189.3|171322.9|171232.9|171194.1|171104.1|518
1601056800000|2020-09-25 18:00:00|171279.6|171189.6|171147.7|171057.7|171283.7|171193.7|171136.4|171046.4|487
1601057100000|2020-09-25 18:05:00|171144.2|171054.2|171124.6|171034.6|171196.2|171106.2|171106.8|171016.8|464
1601057400000|2020-09-25 18:10:00|171124.7|171034.7|171201.7|171111.7|171201.7|171111.7|171118.6|171028.6|487
1601057700000|2020-09-25 18:15:00|171201.8|171111.8|171105.7|171015.7|171202|171112|171092.7|171002.7|480
1601058000000|2020-09-25 18:20:00|171103.5|171013.5|171105.2|171015.2|171108.4|171018.4|171088.3|170998.3|303
1601058300000|2020-09-25 18:25:00|171105.1|171015.1|171118.5|171028.5|171131.3|171041.3|171083.1|170993.1|422
1601058600000|2020-09-25 18:30:00|171118.7|171028.7|171195.3|171105.3|171220.5|171130.5|171115.9|171025.9|414
1601058900000|2020-09-25 18:35:00|171196.3|171106.3|171220.8|171130.8|171226.5|171136.5|171180|171090|336
1601059200000|2020-09-25 18:40:00|171221|171131|171418.7|171328.7|171432.5|171342.5|171220.8|171130.8|489
1601059500000|2020-09-25 18:45:00|171420.4|171330.4|171400.8|171310.8|171430.5|171340.5|171368.1|171278.1|400
1601059800000|2020-09-25 18:50:00|171401.1|171311.1|171206.2|171116.2|171402.1|171312.1|171205.7|171115.7|487
1601060100000|2020-09-25 18:55:00|171206.5|171116.5|171510.7|171420.7|171560.9|171470.9|171203.8|171113.8|605
1601060400000|2020-09-25 19:00:00|171507.2|171417.2|171508.8|171418.8|171524.8|171434.8|171405.5|171315.5|768
1601060700000|2020-09-25 19:05:00|171507.6|171417.6|171495.9|171405.9|171518.5|171428.5|171472.2|171382.2|624
1601061000000|2020-09-25 19:10:00|171495.8|171405.8|171710.3|171580.3|171720|171602.8|171440.2|171350.2|567
1601061300000|2020-09-25 19:15:00|171709.7|171579.7|171622.3|171532.3|171714.7|171604.1|171606.2|171516.2|421
1601061600000|2020-09-25 19:20:00|171622.6|171532.6|171587|171497|171627|171537|171566.7|171476.4|452
1601061900000|2020-09-25 19:25:00|171580.5|171490.5|171500.9|171410.9|171582.7|171492.7|171490.2|171381.7|343
1601062200000|2020-09-25 19:30:00|171501.7|171411.7|171342.4|171252.4|171556.7|171466.7|171184.9|171054.9|550
1601062500000|2020-09-25 19:35:00|171343|171253|171420.9|171330.9|171421.5|171331.5|171342.1|171241|540
1601062800000|2020-09-25 19:40:00|171426.1|171336.1|171434.4|171344.4|171510.3|171420.3|171405.7|171315.7|480
1601063100000|2020-09-25 19:45:00|171435.3|171345.3|171393.7|171303.7|171476.9|171386.9|171384.6|171270.5|567
1601063400000|2020-09-25 19:50:00|171394.6|171304.6|171410.7|171193.9|171460.4|171352.2|171364|171169.4|661
1601063700000|2020-09-25 19:55:00|171412|171195.4|171385.5|171255.5|171454.4|171274.1|171354.2|171179.3|358
1601064000000|2020-09-25 20:00:00|171389.6|171259.6|171381.8|171251.8|171424.8|171259.6|171304.2|171145.5|227
1601064300000|2020-09-25 20:05:00|171418.6|171217.6|171359.3|171229.3|171433|171303|171335.9|171187|239
1601064600000|2020-09-25 20:10:00|171378|171248|171313.1|171223.1|171453.9|171283.9|171305.9|171098|224
1601064900000|2020-09-25 20:15:00|171315|171225|171275.9|171145.9|171367.1|171237.1|171246.9|171116.9|343
1601065200000|2020-09-25 20:20:00|171273.6|171143.6|171286|171156|171433.4|171223.9|171210.5|171080.5|447
1601065500000|2020-09-25 20:25:00|171275.2|171145.2|171295.3|171165.3|171340.1|171210.1|171271.3|171141.3|287
1601065800000|2020-09-25 20:30:00|171296|171166|171313.6|171183.6|171500.7|171218.7|171274|171062|119
1601066100000|2020-09-25 20:35:00|171314|171184|171325.5|171195.5|171505.5|171195.5|171313.5|171062|63
1601066400000|2020-09-25 20:40:00|171323|171193|171325.6|171195.6|171532.1|171204.5|171317|171059.2|99
1601066700000|2020-09-25 20:45:00|171326.7|171196.7|171503.2|171103.2|171583.7|171249.1|171323|171074.3|142
1601067000000|2020-09-25 20:50:00|171514|171114|171437.7|171131.8|171529.3|171234.8|171353.9|171073|110
1601067300000|2020-09-25 20:55:00|171443.8|171129.7|171519.1|171119.1|171622.3|171222.3|171348.8|171038|123
1601236800000|2020-09-27 20:00:00|171570.5|171120.5|171570.5|171120.5|171570.5|171120.5|171570.5|171120.5|1
1601237100000|2020-09-27 20:05:00|171865|171410|171878.6|171423.6|171878.6|171423.6|171859.7|171404.7|4
1601238600000|2020-09-27 20:30:00|171552.5|171097.5|171409|170954|171552.5|171097.5|171395.5|170940.5|5
1601240400000|2020-09-27 21:00:00|171521.6|171066.6|171450|170995|171556.5|171101.5|171416|170961|48
1601240700000|2020-09-27 21:05:00|171457.1|171002.1|171455.1|171000.1|171457.1|171002.1|171310.6|170855.6|12
1601241000000|2020-09-27 21:10:00|171415|170960|171455.1|171000.1|171460.4|171063|171243|170960|13
1601241300000|2020-09-27 21:15:00|171379.6|170924.6|171363.5|170963.5|171433.7|171031.6|171278.7|170878.7|90
1601241600000|2020-09-27 21:20:00|171327.2|170927.2|171362.8|170962.8|171528.4|171128.4|171287.1|170887.1|68
1601241900000|2020-09-27 21:25:00|171353.6|170953.6|171308.4|170908.4|171446.1|171046.1|171229|170829|72
1601242200000|2020-09-27 21:30:00|171333.8|170933.8|171401.5|171001.5|171454.1|171054.1|171310.5|170910.5|248
1601242500000|2020-09-27 21:35:00|171376.7|170976.7|171376.8|170976.8|171437.9|171037.9|171325.5|170925.5|261
1601242800000|2020-09-27 21:40:00|171341|170941|171369.4|170969.4|171434|171034|171328.8|170928.8|232
1601243100000|2020-09-27 21:45:00|171369.6|170969.6|171393.3|170993.3|171415|171015|171310.3|170910.3|339
1601243400000|2020-09-27 21:50:00|171384.2|170984.2|171336.1|170936.1|171415.6|171015.6|171269.5|170869.5|246
1601243700000|2020-09-27 21:55:00|171336.5|170936.5|171417.6|171017.6|171427.6|171027.6|171247.2|170847.2|134
1601244000000|2020-09-27 22:00:00|171374.6|170974.6|171379.9|170979.9|171415.9|171015.9|171174.9|170774.9|385
1601244300000|2020-09-27 22:05:00|171342|170942|171411.1|171011.1|171517.3|171117.3|171302.3|170912.5|301
1601244600000|2020-09-27 22:10:00|171406.5|171006.5|171419.8|171019.8|171467.6|171067.6|171387.4|170987.4|224
1601244900000|2020-09-27 22:15:00|171400.3|171053.6|171346.2|170946.2|171512.6|171162.6|171338|170938|351
1601245200000|2020-09-27 22:20:00|171346.1|170946.1|171403|171003|171441.4|171041.4|171269.4|170869.4|370
1601245500000|2020-09-27 22:25:00|171361.6|170961.6|171379.6|170979.6|171434.9|171034.9|171281.6|170881.6|208
1601245800000|2020-09-27 22:30:00|171403.6|171003.6|171400.1|171000.1|171459.8|171059.8|171363.1|170963.1|177
1601246100000|2020-09-27 22:35:00|171424.6|171024.6|171419.2|171019.2|171480.8|171080.8|171364.6|170964.6|161
1601246400000|2020-09-27 22:40:00|171376.1|170976.1|171431.7|171031.7|171465.1|171065.1|171325.4|170925.4|171
1601246700000|2020-09-27 22:45:00|171429.4|171029.4|171420.5|171020.5|171490.5|171090.5|171349.5|170949.5|159
1601247000000|2020-09-27 22:50:00|171418.6|171018.6|171402.8|171002.8|171453.6|171053.6|171341.5|170941.5|229
1601247300000|2020-09-27 22:55:00|171406.9|171006.9|171354.9|171077|171451.4|171082.8|171315.5|170915.5|221
1601247600000|2020-09-27 23:00:00|171354.8|171076.9|171374.1|170975.7|171470|171151.7|171260.2|170860.2|493
1601247900000|2020-09-27 23:05:00|171381.1|171003.8|171386.2|170999.3|171473.4|171190.7|171315.4|170915.4|313
1601248200000|2020-09-27 23:10:00|171381.6|170988.2|171361.2|170961.2|171452|171190.2|171295.7|170895.7|342
1601248500000|2020-09-27 23:15:00|171362.1|170971.4|171365.9|171120.6|171473.6|171157.3|171309.2|170909.2|336
1601248800000|2020-09-27 23:20:00|171432.1|171078.2|171435.9|171035.9|171470.8|171123.6|171294.7|170894.7|285
1601249100000|2020-09-27 23:25:00|171449.8|171049.8|171414.3|171014.3|171475.6|171115.4|171389.9|170999.5|235
1601249400000|2020-09-27 23:30:00|171441.5|171041.5|171400.8|171099.7|171483.5|171153|171364|171017.4|275
1601249700000|2020-09-27 23:35:00|171417.7|171094.3|171433.2|171124.7|171481.2|171216.8|171338|170981.5|335
1601250000000|2020-09-27 23:40:00|171421.2|171129.3|171415.3|171141.1|171479.1|171178.6|171380.8|171073.1|189
1601250300000|2020-09-27 23:45:00|171406.9|171142.4|171413.9|171070.1|171453.1|171147.4|171373.3|171034.2|236
1601250600000|2020-09-27 23:50:00|171397.6|171087.5|171391.8|171102.9|171441.2|171156.4|171364.7|171039|229
1601250900000|2020-09-27 23:55:00|171388|171100.9|171423.6|171172.5|171460.6|171193.8|171308.4|171021.8|356
1601251200000|2020-09-28 00:00:00|171425.7|171163.4|171447.4|171172.5|171462.8|171220.5|171398.3|171130.3|522
1601251500000|2020-09-28 00:05:00|171443.5|171195.1|171447.8|171160.6|171468.8|171221.7|171437.5|171126.6|615
1601251800000|2020-09-28 00:10:00|171448.6|171161.6|171348.1|171102.7|171475.1|171201.4|171322.8|171054.9|366
1601252100000|2020-09-28 00:15:00|171359.3|171106.5|171297.4|171002.4|171376.1|171138|171272.5|170959.9|523
1601252400000|2020-09-28 00:20:00|171295.8|171002.9|171246.4|171021.5|171319.7|171051.5|171151.8|170958.7|409
1601252700000|2020-09-28 00:25:00|171201.1|170991.7|171197.6|170966.6|171344.6|171048.2|171160.5|170910.3|403
1601253000000|2020-09-28 00:30:00|171200.9|170980.2|171178.9|170978.4|171222.1|171043.4|171128|170937.2|507
1601253300000|2020-09-28 00:35:00|171155.8|171025.8|171283.9|170972.4|171357.4|171057.7|171131.4|170888.2|529
1601253600000|2020-09-28 00:40:00|171282.5|170983.2|171194.6|170981.9|171337.6|171027|171132.7|170932|554
1601253900000|2020-09-28 00:45:00|171199.2|170979.3|171283.3|171015.3|171294.7|171039.3|171115.2|170917.2|393
1601254200000|2020-09-28 00:50:00|171346|170979.5|171293.5|171032|171381.7|171067.3|171139.5|170920.7|412
1601254500000|2020-09-28 00:55:00|171325.4|171019.9|171343.2|171086.9|171410|171222.8|171254.6|170998.8|609
1601254800000|2020-09-28 01:00:00|171340|171085.2|171348.7|171140.5|171380.9|171203.9|171303.3|171050.4|509
1601255100000|2020-09-28 01:05:00|171343.6|171134.6|171315.6|171064|171352.3|171179.7|171274.3|171031.7|381
1601255400000|2020-09-28 01:10:00|171323|171060.4|171292.3|171027.8|171336.5|171087.5|171273.8|171014.1|240
1601255700000|2020-09-28 01:15:00|171299|171028.5|171246.2|171007.6|171326.1|171078.7|171246.2|171002.7|324
1601256000000|2020-09-28 01:20:00|171250.9|171013|171136.8|171006.8|171287.8|171025.2|171130.4|170957.5|403
1601256300000|2020-09-28 01:25:00|171134.7|171004.7|171110.7|170980.7|171255.1|171035.7|171107.6|170913.8|421
1601256600000|2020-09-28 01:30:00|171115.5|170985.5|171154.1|171024.1|171238.5|171039.2|171108.8|170936.4|399
1601256900000|2020-09-28 01:35:00|171153.9|171023.9|171236.1|170997.4|171260.9|171071.5|171129.9|170945.2|270
1601257200000|2020-09-28 01:40:00|171236.7|170992.8|171215.9|170977|171266.2|171029.9|171173.2|170950.2|267
1601257500000|2020-09-28 01:45:00|171215.6|170970.9|171196.2|170971.7|171243.5|170994.1|171170.3|170936|258
1601257800000|2020-09-28 01:50:00|171195.9|170974.2|171053.1|170849|171215.9|171018.4|171000.1|170763.7|462
1601258100000|2020-09-28 01:55:00|171055.3|170849.8|171054.7|170823.1|171094.1|170910.1|171005.6|170813.1|379
1601258400000|2020-09-28 02:00:00|171032|170815.1|171060.7|170835.1|171089.1|170884.7|170988.4|170799.4|206
1601258700000|2020-09-28 02:05:00|171054.4|170846.8|171044.7|170828.5|171069.7|170885.8|171001.6|170807.6|201
1601259000000|2020-09-28 02:10:00|171046.8|170829.7|171052.8|170828.1|171127.3|170886.7|170985.1|170782.5|295
1601259300000|2020-09-28 02:15:00|171051.5|170822.1|171040.3|170812.4|171077.4|170885.2|170988.7|170799.1|295
1601259600000|2020-09-28 02:20:00|171028|170826.6|171037.2|170831.2|171069.4|170880.5|170967.6|170775.3|265
1601259900000|2020-09-28 02:25:00|171038.5|170830.8|170989.7|170859.7|171056.8|170872|170953.5|170755|358
1601260200000|2020-09-28 02:30:00|170989.5|170859.5|170992.7|170862.7|171049.3|170877.3|170955.9|170778.8|302
1601260500000|2020-09-28 02:35:00|170990.6|170860.6|170999.8|170869.8|171090.1|170894.4|170961.9|170781.5|276
1601260800000|2020-09-28 02:40:00|170998.1|170868.1|171019.7|170889.7|171073.8|170902.1|170987|170802.7|224
1601261100000|2020-09-28 02:45:00|171017.6|170887.6|171013.1|170798.1|171077.7|170895.5|170961.2|170774.8|222
1601261400000|2020-09-28 02:50:00|171007.6|170794.1|170960.1|170830.1|171035.1|170855.9|170931.5|170746.5|292
1601261700000|2020-09-28 02:55:00|170959.4|170829.4|170947.6|170817.6|171024.9|170845.7|170924.4|170741.4|276
1601262000000|2020-09-28 03:00:00|170930.2|170800.2|170936.4|170806.4|170993.3|170836.9|170913.6|170753.5|352
1601262300000|2020-09-28 03:05:00|170943.2|170813.2|170957.4|170827.4|171004.7|170843.7|170928.4|170723.1|327
1601262600000|2020-09-28 03:10:00|170957|170827|170949.6|170819.6|171006.7|170843.2|170915.1|170773.3|361
1601262900000|2020-09-28 03:15:00|170944.5|170814.5|170935.3|170805.3|170981|170838.2|170906.8|170723.4|250
1601263200000|2020-09-28 03:20:00|170932.6|170802.6|170975.1|170845.1|171039.5|170850.4|170913|170764.6|365
1601263500000|2020-09-28 03:25:00|171025.8|170791.9|170937|170807|171046.9|170855.7|170937|170765.8|224
1601263800000|2020-09-28 03:30:00|170939.8|170809.8|170990.6|170781.3|171038.3|170884.5|170933.1|170750.2|368
1601264100000|2020-09-28 03:35:00|171000.9|170796.9|170948.9|170818.9|171020.9|170848.6|170925.7|170740.3|441
1601264400000|2020-09-28 03:40:00|170945.2|170815.2|170920.8|170790.8|170987.1|170823.1|170902.6|170725.2|288
1601264700000|2020-09-28 03:45:00|170952.1|170745.4|170886.5|170756.5|170959.2|170845|170856|170671.9|395
1601265000000|2020-09-28 03:50:00|170887.6|170757.6|170852.3|170722.3|170948.8|170781.8|170849.8|170696|408
1601265300000|2020-09-28 03:55:00|170880.2|170666.8|170835.6|170628.4|170903.1|170687.8|170770.6|170540.6|352
1601265600000|2020-09-28 04:00:00|170847|170612.1|170847|170640.6|170885.8|170687.9|170788.9|170562.2|278
1601265900000|2020-09-28 04:05:00|170848.2|170631.2|170851.6|170648.8|170870.6|170694.4|170779.7|170604.5|404
1601266200000|2020-09-28 04:10:00|170815.2|170685.2|170827.3|170697.3|170882|170702.4|170800.8|170583.9|306
1601266500000|2020-09-28 04:15:00|170830.6|170700.6|170863.5|170630.2|170897.9|170712.6|170819.2|170588.6|286
1601266800000|2020-09-28 04:20:00|170862.2|170635.8|170851.1|170640.1|170882.4|170720.8|170760.4|170589|462
1601267100000|2020-09-28 04:25:00|170850.9|170640.3|170829.6|170620.5|170868.4|170710.3|170779.6|170590.9|427
1601267400000|2020-09-28 04:30:00|170835|170614.4|170824.6|170694.6|170880.2|170707.3|170789.1|170601.9|442
1601267700000|2020-09-28 04:35:00|170826.9|170696.9|170820.7|170690.7|170896|170720.2|170806|170629.5|270
1601268000000|2020-09-28 04:40:00|170822.9|170692.9|170821|170691|170872.5|170703.2|170806.2|170623.2|267
1601268300000|2020-09-28 04:45:00|170822.7|170692.7|170768.3|170638.3|170872.4|170708.9|170748.8|170600.8|306
1601268600000|2020-09-28 04:50:00|170769.5|170639.5|170765.4|170635.4|170827.9|170663.1|170757.5|170602.8|256
1601268900000|2020-09-28 04:55:00|170768.6|170638.6|170814.7|170614.3|170848.5|170665.5|170755.9|170581.7|301
1601269200000|2020-09-28 05:00:00|170776.1|170646.1|170779.3|170649.3|170814.3|170693.6|170757.8|170610|279
1601269500000|2020-09-28 05:05:00|170790|170660|170781.7|170651.7|170821.6|170670|170763.6|170606.9|286
1601269800000|2020-09-28 05:10:00|170780.7|170650.7|170773.9|170643.9|170824.7|170664.7|170748|170620|322
1601270100000|2020-09-28 05:15:00|170777.6|170647.6|170774|170644|170814.8|170660.6|170756.7|170608|279
1601270400000|2020-09-28 05:20:00|170775.6|170645.6|170779.9|170649.9|170823.2|170688.3|170751.4|170612|524
1601270700000|2020-09-28 05:25:00|170780.8|170650.8|170833|170628.3|170848.9|170670.1|170768.9|170603.4|376
1601271000000|2020-09-28 05:30:00|170796|170666|170805.1|170675.1|170855.6|170686.7|170785|170611.2|358
1601271300000|2020-09-28 05:35:00|170840.9|170631.4|170791.7|170661.7|170846.4|170690.1|170787.5|170628.6|476
1601271600000|2020-09-28 05:40:00|170791.1|170661.1|170784.9|170654.9|170824.7|170675.3|170770.2|170623.3|341
1601271900000|2020-09-28 05:45:00|170787.2|170657.2|170671.9|170581.9|170805|170675|170668.7|170560.9|436
1601272200000|2020-09-28 05:50:00|170670.3|170580.3|170717.3|170627.3|170761|170627.3|170653.1|170550|437
1601272500000|2020-09-28 05:55:00|170706.7|170616.7|170743.6|170613.6|170749.3|170623|170692.6|170577.9|422
1601272800000|2020-09-28 06:00:00|170741.9|170611.9|170737.2|170647.2|170796.6|170700.7|170727.2|170604.3|640
1601273100000|2020-09-28 06:05:00|170737.4|170647.4|170748.8|170658.8|170753.1|170663.1|170731.4|170641.4|508
1601273400000|2020-09-28 06:10:00|170749.1|170659.1|170520.9|170430.9|170756|170666|170517.2|170427.2|597
1601273700000|2020-09-28 06:15:00|170525.2|170435.2|170586.5|170496.5|170631.2|170541.2|170458.1|170349.6|774
1601274000000|2020-09-28 06:20:00|170585.1|170495.1|170439.9|170349.9|170600.4|170510.4|170433.2|170343.2|596
1601274300000|2020-09-28 06:25:00|170441.1|170351.1|169896.5|169806.5|170441.1|170351.1|169874.1|169776.2|829
1601274600000|2020-09-28 06:30:00|169893.7|169803.7|170276.1|170186.1|170292.9|170202.9|169871.2|169781.2|753
1601274900000|2020-09-28 06:35:00|170277.5|170187.5|170281.3|170191.3|170428.8|170320.1|170260.1|170170.1|603
1601275200000|2020-09-28 06:40:00|170281.8|170191.8|170511.3|170421.3|170533.4|170443.4|170278.1|170188.1|529
1601275500000|2020-09-28 06:45:00|170509.5|170419.5|170364.7|170274.7|170648.5|170558.5|170359.4|170248.5|612
1601275800000|2020-09-28 06:50:00|170366.5|170276.5|170489.3|170399.3|170542.5|170402.8|170354.7|170264.7|574
1601276100000|2020-09-28 06:55:00|170490.5|170400.5|170620.2|170530.2|170627.2|170537.2|170488.5|170398.5|607
1601276400000|2020-09-28 07:00:00|170620.9|170530.9|171008.8|170918.8|171023.3|170933.3|170575.3|170485.3|724
1601276700000|2020-09-28 07:05:00|171008.6|170918.6|171139.6|171049.6|171151.5|171061.5|170925.5|170835.5|644
1601277000000|2020-09-28 07:10:00|171138.4|171048.4|171493.6|171403.6|171515.3|171425.3|171096.6|171006.6|899
1601277300000|2020-09-28 07:15:00|171492.3|171402.3|171750.6|171660.6|171986.9|171896.9|171459.1|171369.1|806
1601277600000|2020-09-28 07:20:00|171751.9|171661.9|171645.3|171555.3|171911.5|171821.5|171640|171550|807
1601277900000|2020-09-28 07:25:00|171648.6|171558.6|171411.2|171321.2|171666.6|171561.6|171307.2|171217.2|883
1601278200000|2020-09-28 07:30:00|171409.3|171319.3|171332.4|171242.4|171471.9|171381.9|171269.6|171179.6|784
1601278500000|2020-09-28 07:35:00|171333.6|171243.6|171391.8|171301.8|171397.5|171307.5|171292.3|171202.3|633
1601278800000|2020-09-28 07:40:00|171391.3|171301.3|171788.1|171698.1|171792.6|171702.6|171389|171299|750
1601279100000|2020-09-28 07:45:00|171788.4|171698.4|171809.4|171719.4|171892|171802|171614.4|171524.4|827
1601279400000|2020-09-28 07:50:00|171809.3|171719.3|171830.7|171740.7|172230.5|172140.5|171808|171718|814
1601279700000|2020-09-28 07:55:00|171831.2|171741.2|171812.8|171722.8|171843.5|171753.5|171789.7|171699.7|730
1601280000000|2020-09-28 08:00:00|171812.4|171722.4|172135.3|172045.3|172187.7|172097.7|171812.4|171722.4|713
1601280300000|2020-09-28 08:05:00|172134.5|172044.5|171956.4|171866.4|172136.2|172046.2|171818.9|171728.9|802
1601280600000|2020-09-28 08:10:00|171956.5|171866.5|172048.8|171958.8|172058.6|171968.6|171935.8|171845.8|719
1601280900000|2020-09-28 08:15:00|172048.5|171958.5|171861.8|171771.8|172061.3|171971.3|171837.8|171747.8|718
1601281200000|2020-09-28 08:20:00|171859.3|171769.3|171955|171865|171999.3|171909.3|171841.4|171751.4|691
1601281500000|2020-09-28 08:25:00|171956.6|171866.6|171632.5|171542.5|171957.8|171867.8|171632.3|171542.3|883
1601281800000|2020-09-28 08:30:00|171645.8|171555.8|171373.1|171283.1|171688.7|171598.7|171311.7|171115.8|801
1601282100000|2020-09-28 08:35:00|171373.4|171283.4|171582.6|171492.6|171626.1|171536.1|171346.3|171256.3|938
1601282400000|2020-09-28 08:40:00|171583.4|171493.4|171444.4|171354.4|171621.6|171531.6|171415.4|171325.4|715
1601282700000|2020-09-28 08:45:00|171441.1|171351.1|171750.5|171660.5|171828.6|171738.6|171433.9|171343.9|899
1601283000000|2020-09-28 08:50:00|171750.6|171660.6|171842|171752|171883.2|171793.2|171740.5|171650.5|751
1601283300000|2020-09-28 08:55:00|171842.1|171752.1|171649.8|171559.8|171898.3|171808.3|171626.8|171536.8|597
1601283600000|2020-09-28 09:00:00|171648.1|171558.1|171518.2|171428.2|171653|171563|171297.9|171207.9|855
1601283900000|2020-09-28 09:05:00|171524.3|171434.3|171579.2|171489.2|171603.4|171513.4|171428|171338|864
1601284200000|2020-09-28 09:10:00|171574.6|171484.6|171905.4|171815.4|171905.4|171815.4|171573.6|171483.6|792
1601284500000|2020-09-28 09:15:00|171903.7|171813.7|171971.4|171881.4|172091.1|172001.1|171903.7|171813.7|837
1601284800000|2020-09-28 09:20:00|171973.4|171883.4|171858.8|171768.8|171985.5|171895.5|171849.3|171759.3|686
1601285100000|2020-09-28 09:25:00|171860.5|171770.5|171465|171375|171860.5|171770.5|171409.6|171309.1|697
1601285400000|2020-09-28 09:30:00|171478.3|171388.3|171755.7|171625.7|171800.2|171694.1|171462.3|171356.3|678
1601285700000|2020-09-28 09:35:00|171752.8|171622.8|171695.7|171605.7|171776.5|171663.1|171594.7|171504.7|757
1601286000000|2020-09-28 09:40:00|171697|171607|171769.4|171679.4|171813.6|171723.6|171545.9|171455.9|846
1601286300000|2020-09-28 09:45:00|171757.1|171667.1|171751.9|171661.9|171844.8|171754.8|171672.2|171582.2|793
1601286600000|2020-09-28 09:50:00|171750.5|171660.5|171698.8|171608.8|171779.9|171689.9|171655.7|171565.7|813
1601286900000|2020-09-28 09:55:00|171699.1|171609.1|171882.2|171792.2|171902.2|171812.2|171676.3|171586.3|778
1601287200000|2020-09-28 10:00:00|171881.7|171791.7|171873.6|171783.6|172074.8|171984.8|171808.1|171718.1|797
1601287500000|2020-09-28 10:05:00|171875.5|171785.5|171682.6|171592.6|171962.9|171872.9|171655.2|171565.2|869
1601287800000|2020-09-28 10:10:00|171682.7|171592.7|171597.6|171507.6|171691.8|171601.8|171556.1|171466.1|676
1601288100000|2020-09-28 10:15:00|171596.8|171506.8|171565.8|171475.8|171631.5|171541.5|171545.3|171455.3|743
1601288400000|2020-09-28 10:20:00|171564.2|171474.2|171432.6|171342.6|171602|171512|171425.3|171335.3|765
1601288700000|2020-09-28 10:25:00|171431.6|171341.6|171238.3|171148.3|171437.9|171347.9|171229.4|171139.4|764
1601289000000|2020-09-28 10:30:00|171238.2|171148.2|170972.8|170882.8|171247.3|171157.3|170785.1|170552.9|980
1601289300000|2020-09-28 10:35:00|170973.5|170883.5|171031.4|170941.4|171067.1|170977.1|170924|170834|872
1601289600000|2020-09-28 10:40:00|171025.9|170935.9|170796.7|170706.7|171060.5|170970.5|170776.3|170686.3|976
1601289900000|2020-09-28 10:45:00|170795.6|170705.6|170850.8|170760.8|170957.1|170867.1|170795.6|170705.6|830
1601290200000|2020-09-28 10:50:00|170854.2|170764.2|170532.3|170442.3|170854.6|170764.6|170492.8|170402.8|843
1601290500000|2020-09-28 10:55:00|170532.1|170442.1|170698.9|170608.9|170748.4|170658.4|170526.6|170436.6|849
1601290800000|2020-09-28 11:00:00|170700.7|170610.7|170804.7|170714.7|170806.6|170716.6|170622.3|170532.3|837
1601291100000|2020-09-28 11:05:00|170805.1|170715.1|170743.8|170653.8|170853.2|170763.2|170741|170651|693
1601291400000|2020-09-28 11:10:00|170743.7|170653.7|170690.9|170600.9|170865.5|170775.5|170672.5|170582.5|751
1601291700000|2020-09-28 11:15:00|170681.3|170591.3|170877.8|170787.8|170889.6|170799.6|170669.3|170579.3|746
1601292000000|2020-09-28 11:20:00|170877|170787|170925.4|170835.4|170946.4|170856.4|170843.9|170753.9|737
1601292300000|2020-09-28 11:25:00|170924.8|170834.8|170838.6|170748.6|170963.8|170873.8|170830.8|170740.8|623
1601292600000|2020-09-28 11:30:00|170838.3|170748.3|170481.5|170391.5|170838.6|170748.6|170479.1|170389.1|790
1601292900000|2020-09-28 11:35:00|170481.7|170391.7|170333.8|170243.8|170502.1|170412.1|170276.7|170186.7|852
1601293200000|2020-09-28 11:40:00|170335.6|170245.6|170376|170286|170465.9|170375.9|170287.3|170197.3|801
1601293500000|2020-09-28 11:45:00|170376.4|170286.4|170357.7|170267.7|170411.6|170321.6|170315.1|170225.1|870
1601293800000|2020-09-28 11:50:00|170356.2|170266.2|170167.8|170077.8|170363.3|170273.3|170157.9|170067.9|845
1601294100000|2020-09-28 11:55:00|170168|170078|170272.2|170182.2|170272.2|170182.2|170161.9|170071.9|772
1601294400000|2020-09-28 12:00:00|170273.5|170183.5|170564.1|170474.1|170600.4|170510.4|170263.6|170173.6|876
1601294700000|2020-09-28 12:05:00|170563.3|170473.3|170632.4|170542.4|170658.6|170568.6|170472.8|170382.8|965
1601295000000|2020-09-28 12:10:00|170637.9|170547.9|170482.7|170392.7|170762.2|170672.2|170429.2|170339.2|902
1601295300000|2020-09-28 12:15:00|170481.2|170391.2|170355.7|170265.7|170486.3|170396.3|170348.7|170258.7|811
1601295600000|2020-09-28 12:20:00|170355.9|170265.9|170470.8|170380.8|170536.7|170446.7|170351.1|170261.1|778
1601295900000|2020-09-28 12:25:00|170472.4|170382.4|170368.3|170278.3|170502.9|170412.9|170307.2|170217.2|830
1601296200000|2020-09-28 12:30:00|170369.2|170279.2|170364.4|170274.4|170382.1|170292.1|170233.2|170143.2|793
1601296500000|2020-09-28 12:35:00|170358.9|170268.9|170702.2|170612.2|170712.2|170622.2|170321|170231|885
1601296800000|2020-09-28 12:40:00|170701.1|170611.1|170243.9|170153.9|170703.7|170613.7|170231.9|170141.9|944
1601297100000|2020-09-28 12:45:00|170243.8|170153.8|170389.4|170299.4|170544|170454|170235.6|170145.6|859
1601297400000|2020-09-28 12:50:00|170389.2|170299.2|170430.5|170340.5|170434.2|170344.2|170343.9|170253.9|769
1601297700000|2020-09-28 12:55:00|170430.2|170340.2|170571.6|170481.6|170575.5|170485.5|170366.6|170276.6|707
1601298000000|2020-09-28 13:00:00|170554.2|170464.2|170614.6|170524.6|170670.4|170580.4|170381|170291|909
1601298300000|2020-09-28 13:05:00|170620.1|170530.1|170390.8|170300.8|170644.4|170554.4|170390.8|170300.8|996
1601298600000|2020-09-28 13:10:00|170394.5|170304.5|170135.2|170045.2|170396|170306|170084.2|169994.2|824
1601298900000|2020-09-28 13:15:00|170135.9|170045.9|170076.9|169986.9|170184.2|170094.2|169974.7|169884.7|776
1601299200000|2020-09-28 13:20:00|170077.2|169987.2|170147.5|170057.5|170222.7|170132.7|170070.4|169980.4|739
1601299500000|2020-09-28 13:25:00|170141.2|170051.2|170216.5|170126.5|170327.9|170237.9|170141.2|170051.2|688
1601299800000|2020-09-28 13:30:00|170209.6|170119.6|170187|170097|170329.7|170239.7|170144.1|170054.1|899
1601300100000|2020-09-28 13:35:00|170186.8|170096.8|170474.8|170384.8|170494.3|170404.3|170069.1|169979.1|1045
1601300400000|2020-09-28 13:40:00|170474.6|170384.6|170647.9|170557.9|170723.1|170633.1|170473|170383|940
1601300700000|2020-09-28 13:45:00|170630.7|170540.7|170454.2|170364.2|170645|170555|170378.8|170288.8|999
1601301000000|2020-09-28 13:50:00|170446.7|170356.7|170584.9|170494.9|170630|170540|170441|170351|950
1601301300000|2020-09-28 13:55:00|170580.3|170490.3|170670.6|170580.6|170776.6|170686.6|170578|170488|967
1601301600000|2020-09-28 14:00:00|170671|170581|170706.8|170616.8|170755.8|170665.8|170621.2|170531.2|801
1601301900000|2020-09-28 14:05:00|170706|170616|170866.7|170776.7|170868.1|170778.1|170693.9|170603.9|735
1601302200000|2020-09-28 14:10:00|170866.1|170776.1|170879.7|170789.7|171253.8|171163.8|170855.9|170765.9|969
1601302500000|2020-09-28 14:15:00|170879|170789|170992.9|170902.9|171014.7|170924.7|170678.7|170588.7|872
1601302800000|2020-09-28 14:20:00|170993.6|170903.6|171161.7|171071.7|171282.1|171192.1|170863.8|170768.5|936
1601303100000|2020-09-28 14:25:00|171163.8|171073.8|170903.4|170773.4|171178.1|171088.1|170863|170773|739
1601303400000|2020-09-28 14:30:00|170912.6|170782.6|171295.4|171205.4|171341.2|171251.2|170878.7|170739.2|889
1601303700000|2020-09-28 14:35:00|171297.8|171207.8|171590.5|171500.5|171618.1|171528.1|171297.8|171207.8|846
1601304000000|2020-09-28 14:40:00|171590.4|171500.4|171532.4|171442.4|171612.8|171522.8|171352.6|171262.6|901
1601304300000|2020-09-28 14:45:00|171531.7|171441.7|171590|171500|171591.4|171501.4|171500.3|171410.3|951
1601304600000|2020-09-28 14:50:00|171600.8|171510.8|171683.3|171593.3|171726.5|171636.5|171551.9|171461.9|1124
1601304900000|2020-09-28 14:55:00|171680.9|171590.9|171537.5|171447.5|171688.3|171598.3|171527|171437|1012
1601305200000|2020-09-28 15:00:00|171536.9|171446.9|171304.4|171214.4|171541.3|171451.3|171229.3|171139.3|935
1601305500000|2020-09-28 15:05:00|171303.3|171213.3|171202.9|171112.9|171658.6|171568.6|171201|171111|868
1601305800000|2020-09-28 15:10:00|171202.8|171112.8|171093.2|171003.2|171242.5|171152.5|170991.3|170901.3|874
1601306100000|2020-09-28 15:15:00|171092.9|171002.9|171190.7|171100.7|171202.5|171112.5|171053|170963|758
1601306400000|2020-09-28 15:20:00|171191.2|171101.2|171173|171083|171262.5|171172.5|171160.2|171070.2|723
1601306700000|2020-09-28 15:25:00|171177.3|171087.3|171189.9|171099.9|171283.2|171193.2|171151.1|171061.1|845
1601307000000|2020-09-28 15:30:00|171190.6|171100.6|171276.4|171186.4|171303.7|171213.7|171152.4|171062.4|793
1601307300000|2020-09-28 15:35:00|171277.3|171187.3|171356.6|171266.6|171411.5|171321.5|171256.6|171166.6|847
1601307600000|2020-09-28 15:40:00|171355.7|171265.7|171047|170917|171371.9|171281.9|171043.6|170892.6|741
1601307900000|2020-09-28 15:45:00|171047.7|170917.7|170987.7|170897.7|171048.2|170930.1|170943.4|170853.4|773
1601308200000|2020-09-28 15:50:00|170992|170902|171056.8|170966.8|171097.1|171007.1|170880.5|170790.5|757
1601308500000|2020-09-28 15:55:00|171055.8|170965.8|171036.3|170946.3|171093.7|171003.7|171035.2|170945.2|635
1601308800000|2020-09-28 16:00:00|171037|170947|171066.5|170976.5|171096.6|171006.6|171037|170947|784
1601309100000|2020-09-28 16:05:00|171066.9|170976.9|171314.5|171224.5|171348.8|171258.8|171063|170973|746
1601309400000|2020-09-28 16:10:00|171307.8|171217.8|171377.1|171287.1|171545.7|171455.7|171277.1|171187.1|697
1601309700000|2020-09-28 16:15:00|171376.8|171286.8|171328.9|171238.9|171408.8|171318.8|171327.1|171237.1|752
1601310000000|2020-09-28 16:20:00|171329.3|171239.3|171550|171460|171555.8|171465.8|171269.3|171179.3|739
1601310300000|2020-09-28 16:25:00|171551.3|171461.3|172054|171964|172066|171976|171543.5|171453.5|855
1601310600000|2020-09-28 16:30:00|172056|171966|171850.7|171760.7|172119.4|172029.4|171819.5|171729.5|817
1601310900000|2020-09-28 16:35:00|171850.6|171760.6|171891.8|171801.8|171899.3|171809.3|171711.1|171621.1|833
1601311200000|2020-09-28 16:40:00|171890.1|171800.1|171866.5|171776.5|171938.9|171848.9|171810.6|171720.6|745
1601311500000|2020-09-28 16:45:00|171865.7|171775.7|171879.2|171789.2|171894|171804|171845.3|171755.3|469
1601311800000|2020-09-28 16:50:00|171881.3|171791.3|171788.8|171698.8|171883|171793|171772.5|171682.5|517
1601312100000|2020-09-28 16:55:00|171790.9|171700.9|171772.5|171682.5|171805|171715|171751.5|171661.5|536
1601312400000|2020-09-28 17:00:00|171778.8|171688.8|171998.1|171908.1|172078.9|171988.9|171774.1|171684.1|638
1601312700000|2020-09-28 17:05:00|172004.1|171914.1|171883.9|171793.9|172004.1|171914.1|171861.3|171771.3|632
1601313000000|2020-09-28 17:10:00|171884.1|171794.1|171711.8|171621.8|171895.5|171805.5|171679.9|171589.9|735
1601313300000|2020-09-28 17:15:00|171711.3|171621.3|171810|171720|171894.5|171804.5|171693.1|171603.1|622
1601313600000|2020-09-28 17:20:00|171808.7|171718.7|171526.6|171436.6|171817.8|171727.8|171518.7|171428.7|772
1601313900000|2020-09-28 17:25:00|171523.4|171433.4|171395.6|171305.6|171560.9|171470.9|171377.5|171287.5|789
1601314200000|2020-09-28 17:30:00|171394.1|171304.1|171182.6|171092.6|171442.5|171352.5|171168.6|171078.6|819
1601314500000|2020-09-28 17:35:00|171182|171092|171116.9|171026.9|171193|171103|171100.5|171010.5|630
1601314800000|2020-09-28 17:40:00|171115.4|171025.4|171107.6|171017.6|171145|171055|171096.8|171006.8|672
1601315100000|2020-09-28 17:45:00|171108.6|171018.6|171087.8|170997.8|171123.4|171033.4|171036.5|170946.5|690
1601315400000|2020-09-28 17:50:00|171087.1|170997.1|171034.1|170944.1|171155.5|171065.5|171028.5|170938.5|594
1601315700000|2020-09-28 17:55:00|171033.9|170943.9|171026.7|170936.7|171051|170961|170969.3|170879.3|747
1601316000000|2020-09-28 18:00:00|171027.7|170937.7|171267.4|171177.4|171353.1|171263.1|170999.5|170909.5|723
1601316300000|2020-09-28 18:05:00|171266.7|171176.7|171232|171142|171268.6|171178.6|171218.6|171128.6|429
1601316600000|2020-09-28 18:10:00|171231.7|171141.7|171094.1|171004.1|171235.3|171145.3|171081.9|170991.9|411
1601316900000|2020-09-28 18:15:00|171092.6|171002.6|171064.3|170974.3|171106.7|171016.7|171058.9|170968.9|576
1601317200000|2020-09-28 18:20:00|171063.1|170973.1|171013.1|170923.1|171089.7|170999.7|171010.6|170920.6|451
1601317500000|2020-09-28 18:25:00|171011.1|170921.1|170979.1|170889.1|171015.3|170925.3|170954.2|170864.2|440
1601317800000|2020-09-28 18:30:00|170978.8|170888.8|170899.2|170809.2|170982.9|170892.9|170899|170809|532
1601318100000|2020-09-28 18:35:00|170898.9|170808.9|170888.9|170798.9|170918.7|170828.7|170886.9|170796.9|514
1601318400000|2020-09-28 18:40:00|170889.6|170799.6|170872.9|170782.9|170908.8|170818.8|170842|170752|677
1601318700000|2020-09-28 18:45:00|170872.2|170782.2|170585.7|170495.7|170873.4|170783.4|170555.4|170465.4|873
1601319000000|2020-09-28 18:50:00|170586.4|170496.4|170557.1|170467.1|170586.7|170496.7|170535.5|170445.5|688
1601319300000|2020-09-28 18:55:00|170558.8|170468.8|170731.2|170641.2|170732.7|170642.7|170528.1|170438.1|711
1601319600000|2020-09-28 19:00:00|170746.6|170656.6|170649.4|170559.4|170868.5|170778.5|170639.1|170549.1|838
1601319900000|2020-09-28 19:05:00|170648.5|170558.5|170678.5|170588.5|170688.5|170598.5|170641.4|170551.4|764
1601320200000|2020-09-28 19:10:00|170678.8|170588.8|170466.9|170376.9|170683.9|170593.9|170463|170373|663
1601320500000|2020-09-28 19:15:00|170467.2|170377.2|170481.9|170391.9|170502.9|170412.9|170445.7|170355.7|634
1601320800000|2020-09-28 19:20:00|170484.6|170394.6|170489.2|170399.2|170493.5|170403.5|170472.3|170382.3|476
1601321100000|2020-09-28 19:25:00|170489.9|170399.9|170468.3|170378.3|170502.5|170412.5|170456.4|170366.4|535
1601321400000|2020-09-28 19:30:00|170470.1|170380.1|170639.9|170549.9|170692.4|170602.4|170464.3|170374.3|731
1601321700000|2020-09-28 19:35:00|170637.6|170547.6|170549.4|170459.4|170640.8|170550.8|170455.8|170365.8|735
1601322000000|2020-09-28 19:40:00|170547.2|170457.2|170413.7|170323.7|170573.2|170483.2|170403|170313|529
1601322300000|2020-09-28 19:45:00|170413.3|170323.3|170554.1|170464.1|170555.9|170465.9|170406.4|170316.4|556
1601322600000|2020-09-28 19:50:00|170553.3|170463.3|170546.1|170456.1|170569.2|170479.2|170518.9|170428.9|586
1601322900000|2020-09-28 19:55:00|170543.1|170453.1|170445.6|170355.6|170552|170462|170445|170335.3|711
1601323200000|2020-09-28 20:00:00|170436.5|170346.5|170402.8|170312.8|170455.5|170365.5|170397|170307|380
1601323500000|2020-09-28 20:05:00|170402.7|170312.7|170379|170289|170443.8|170353.8|170343.4|170253.4|700
1601323800000|2020-09-28 20:10:00|170378.3|170288.3|170447.8|170357.8|170450.5|170360.5|170350.5|170260.5|639
1601324100000|2020-09-28 20:15:00|170448.2|170358.2|170371.4|170281.4|170454.4|170364.4|170359.5|170269.5|354
1601324400000|2020-09-28 20:20:00|170372.1|170282.1|170475.7|170385.7|170587|170497|170353.8|170263.8|539
1601324700000|2020-09-28 20:25:00|170477.6|170387.6|170548.4|170458.4|170551.5|170461.5|170462.5|170354.8|484
1601325000000|2020-09-28 20:30:00|170537.9|170447.9|170544.6|170454.6|170582.3|170468.9|170476.5|170386.5|375
1601325300000|2020-09-28 20:35:00|170543.8|170453.8|170570.6|170480.6|170636.8|170488.7|170517.3|170396.7|650
1601325600000|2020-09-28 20:40:00|170568.7|170478.7|170531.9|170401.9|170596.8|170479.7|170512.4|170390.8|403
1601325900000|2020-09-28 20:45:00|170529.8|170399.8|170580.3|170450.3|170630|170486.8|170521.7|170391.7|165
1601326200000|2020-09-28 20:50:00|170579.5|170449.5|170703.8|170486.3|170775.3|170533.6|170579.5|170422|248
1601326500000|2020-09-28 20:55:00|170698|170497.7|170758.3|170481|170888.3|170497.7|170683.3|170374|283
1601326800000|2020-09-28 21:00:00|170935.5|170535.5|171041|170641|171045.1|170645.1|170875.3|170475.3|139
1601327100000|2020-09-28 21:05:00|170993|170593|171015.8|170615.8|171140.4|170740.4|170897.7|170497.7|152
1601327400000|2020-09-28 21:10:00|171005.4|170605.4|170925.4|170525.4|171035.9|170635.9|170874.5|170474.5|266
1601327700000|2020-09-28 21:15:00|170911.6|170511.6|170916.6|170516.6|170974.7|170574.7|170853.4|170453.4|131
1601328000000|2020-09-28 21:20:00|170911.9|170511.9|170913.8|170513.8|171003.4|170603.4|170832.8|170432.8|108
1601328300000|2020-09-28 21:25:00|170914.1|170514.1|170911.4|170511.4|170986.1|170586.1|170854|170491.9|97
1601328600000|2020-09-28 21:30:00|170914.6|170514.6|170893.8|170493.8|170991.8|170591.8|170885.1|170485.1|167
1601328900000|2020-09-28 21:35:00|170876.7|170476.7|170871.8|170471.8|170938|170538|170858.6|170458.6|163
1601329200000|2020-09-28 21:40:00|170871.7|170471.7|170898.3|170498.3|171022.6|170622.6|170867.2|170467.2|106
1601329500000|2020-09-28 21:45:00|170914.3|170514.3|170885.3|170485.3|171018|170618|170873.9|170473.9|189
1601329800000|2020-09-28 21:50:00|170880.1|170480.1|170933|170533|171041.8|170641.8|170876.5|170476.5|154
1601330100000|2020-09-28 21:55:00|170939.6|170539.6|170917.4|170517.4|171012.6|170612.6|170866.5|170466.5|112
1601330400000|2020-09-28 22:00:00|170901.6|170501.6|170906.4|170506.4|171168.1|170768.1|170841.6|170450.5|493
1601330700000|2020-09-28 22:05:00|170899.8|170499.8|170933.8|170533.8|171060.1|170660.1|170878.1|170478.1|257
1601331000000|2020-09-28 22:10:00|170929.9|170529.9|170901.8|170501.8|171016.8|170616.8|170874.6|170474.6|174
1601331300000|2020-09-28 22:15:00|170905|170505|170925|170525|171013.2|170613.2|170873.4|170485|182
1601331600000|2020-09-28 22:20:00|170929.9|170529.9|170900.3|170500.3|171021.9|170621.9|170885.5|170485.5|182
1601331900000|2020-09-28 22:25:00|170899.4|170499.4|170950.8|170550.8|171058.3|170658.3|170883.6|170483.6|195
1601332200000|2020-09-28 22:30:00|170938.7|170538.7|170933|170533|171051.5|170651.5|170810.2|170430.3|420
1601332500000|2020-09-28 22:35:00|170928.1|170528.1|170828.9|170455.7|171036.1|170639.7|170737.2|170409.8|533
1601332800000|2020-09-28 22:40:00|170841.1|170444.6|170829|170429|170916.1|170553.9|170737.8|170409.7|525
1601333100000|2020-09-28 22:45:00|170825|170425|170833.1|170433.1|170889|170489|170794.7|170413.9|299
1601333400000|2020-09-28 22:50:00|170835.4|170435.4|170842.8|170442.8|170915.6|170515.6|170823.3|170423.3|215
1601333700000|2020-09-28 22:55:00|170846|170446|170802.8|170416.3|170894.6|170503.7|170767.1|170382.5|220
1601334000000|2020-09-28 23:00:00|170797.6|170397.6|170743.3|170419.5|170797.6|170458.6|170702.6|170366|332
1601334300000|2020-09-28 23:05:00|170755.4|170402.1|170759.6|170429.9|170790.6|170452.5|170711|170373.8|183
1601334600000|2020-09-28 23:10:00|170757.7|170427.4|170725.8|170465.8|170818.9|170527.6|170630.2|170371.9|417
1601334900000|2020-09-28 23:15:00|170690.5|170490.6|170712.3|170468.1|170776.5|170523.3|170606.2|170379|265
1601335200000|2020-09-28 23:20:00|170712|170468.2|170704|170469.7|170775.4|170522.9|170634.3|170395.8|222
1601335500000|2020-09-28 23:25:00|170687.4|170475.2|170588.9|170458.9|170701.3|170486.8|170562.2|170396.7|322
1601335800000|2020-09-28 23:30:00|170580.7|170450.7|170615.1|170485.1|170729.6|170492.6|170573.5|170400.7|174
1601336100000|2020-09-28 23:35:00|170609.3|170479.3|170580.2|170450.2|170778.9|170491.5|170557.1|170394.8|204
1601336400000|2020-09-28 23:40:00|170598.9|170468.9|170581.3|170451.3|170679.7|170479.2|170570.5|170395.3|251
1601336700000|2020-09-28 23:45:00|170621.3|170491.3|170489.8|170271.6|170657.5|170491.3|170460.8|170190.2|804
1601337000000|2020-09-28 23:50:00|170488.3|170274.1|170358.2|170228.2|170519.8|170322.5|170296.9|170122|452
1601337300000|2020-09-28 23:55:00|170357.9|170227.9|170342.2|170212.2|170444.6|170256.9|170301.5|170193.7|652
1601337600000|2020-09-29 00:00:00|170342.5|170212.5|170401.9|170271.9|170483.7|170277.8|170337.7|170194.9|501
1601337900000|2020-09-29 00:05:00|170402|170272|170440.2|170234|170516.4|170276.5|170392.9|170216.4|327
1601338200000|2020-09-29 00:10:00|170493.2|170225|170413.9|170211.3|170497.8|170270.5|170344.8|170188.9|695
1601338500000|2020-09-29 00:15:00|170375.4|170245.4|170181.5|169913.8|170417.4|170245.4|170092.4|169838.1|510
1601338800000|2020-09-29 00:20:00|170169.8|169914.3|170201.7|169944.9|170237.4|170062.3|170121.3|169886.8|539
1601339100000|2020-09-29 00:25:00|170196.4|169966.9|170170|169903.5|170229.7|170013.8|170124.7|169834.7|399
1601339400000|2020-09-29 00:30:00|170166.1|169908.3|170218.4|169939.1|170237.1|169992.3|170122.3|169854.8|380
1601339700000|2020-09-29 00:35:00|170198.9|169952.5|170200.8|170070.8|170318.4|170080.1|170135.9|169922|426
1601340000000|2020-09-29 00:40:00|170200.3|170070.3|170203.3|170073.3|170301.9|170099.3|170172.3|170022|396
1601340300000|2020-09-29 00:45:00|170203.4|170073.4|170140.1|169907.7|170249.2|170076.2|170070.7|169829.7|606
1601340600000|2020-09-29 00:50:00|170146.8|169906.6|170199|169864.9|170232.1|169971.2|170069.8|169839.7|457
1601340900000|2020-09-29 00:55:00|170175.8|169903|170186.2|169969.5|170249|169996.7|170118.1|169845|646
1601341200000|2020-09-29 01:00:00|170191.8|169967.5|170253|169899.2|170329.8|170011.7|170141|169895.5|957
1601341500000|2020-09-29 01:05:00|170252.6|169902.5|170267.7|169965.2|170310.5|170029.8|170129.4|169864.1|564
1601341800000|2020-09-29 01:10:00|170266.3|169966.2|170454.9|170248.8|170479.2|170280.5|170172.7|169932.8|641
1601342100000|2020-09-29 01:15:00|170457.9|170231.4|170593.5|170319.1|170626.5|170361.3|170428.4|170157.9|527
1601342400000|2020-09-29 01:20:00|170593.4|170328.4|170511.3|170283.2|170641.9|170372.1|170457.3|170232.1|784
1601342700000|2020-09-29 01:25:00|170521|170274.9|170509|170199.1|170548.8|170330.1|170396.3|170149.3|837
1601343000000|2020-09-29 01:30:00|170523|170191.7|170579|170322|170632.8|170330.8|170470.5|170174.3|795
1601343300000|2020-09-29 01:35:00|170653.3|170253.3|170573|170271|170653.3|170312.2|170531.6|170244|1021
1601343600000|2020-09-29 01:40:00|170573.1|170271.8|170580|170264.9|170662|170346.9|170535.8|170242.1|1047
1601343900000|2020-09-29 01:45:00|170579.8|170265.9|170609|170315.2|170642.8|170400.6|170529.5|170261.3|734
1601344200000|2020-09-29 01:50:00|170600.7|170324.7|170579.5|170344|170633.3|170395.1|170525.1|170274|694
1601344500000|2020-09-29 01:55:00|170586.4|170337.8|170521.2|170305.2|170627.3|170371.8|170467.9|170271.5|694
1601344800000|2020-09-29 02:00:00|170528.4|170299.4|170556.1|170289.6|170577.2|170354.1|170457.6|170266.8|304
1601345100000|2020-09-29 02:05:00|170527.7|170319.3|170477.9|170347.9|170565|170356.6|170475|170278.7|220
1601345400000|2020-09-29 02:10:00|170484.2|170354.2|170257|169973.7|170588.1|170399.4|170222.5|169921|582
1601345700000|2020-09-29 02:15:00|170259.4|169970.4|170414.6|170189.4|170475.7|170242.1|170183.4|169957.2|459
1601346000000|2020-09-29 02:20:00|170363.6|170233.6|170426.1|170182.7|170478.6|170256.7|170363.6|170126.5|370
1601346300000|2020-09-29 02:25:00|170426.6|170185.3|170403.7|170130.9|170467.5|170187.3|170384|170069.2|681
1601346600000|2020-09-29 02:30:00|170404.3|170133.8|170431.5|170087.6|170455.3|170143.3|170384.1|170059.3|1147
1601346900000|2020-09-29 02:35:00|170426.8|170094.7|170418.9|170168.8|170452.1|170175.4|170382.4|170065.5|1051
1601347200000|2020-09-29 02:40:00|170421|170163.3|170413.4|170157.6|170468|170224.5|170350.9|170093|479
1601347500000|2020-09-29 02:45:00|170409.1|170161.3|170410.5|170135.2|170457.5|170233.2|170297.7|170005.4|820
1601347800000|2020-09-29 02:50:00|170411.9|170136|170414.4|170199.4|170493.2|170261.5|170327.3|170060.1|835
1601348100000|2020-09-29 02:55:00|170413.3|170198.2|170438.9|170119.1|170514.6|170263|170374|170060|667
1601348400000|2020-09-29 03:00:00|170430.9|170119.4|170472.1|170072.1|170509.5|170208.1|170397|170054.2|392
1601348700000|2020-09-29 03:05:00|170470.7|170070.7|170452.1|170083|170482.2|170132.9|170402.6|170059.7|277
1601349000000|2020-09-29 03:10:00|170433.2|170090.5|170444|170098.7|170478.8|170132.4|170403.9|170054.7|295
1601349300000|2020-09-29 03:15:00|170448.9|170086.1|170431.1|170122.7|170485.9|170172.3|170399.2|170059.7|657
1601349600000|2020-09-29 03:20:00|170428.9|170131.6|170489.2|170128.1|170508.9|170200.4|170428.9|170120.5|671
1601349900000|2020-09-29 03:25:00|170487.4|170124.9|170418.9|170121.7|170512.4|170139.4|170379.2|170071.8|502
1601350200000|2020-09-29 03:30:00|170412|170102.6|170407.1|170139.2|170448.8|170162.2|170371|170065.9|367
1601350500000|2020-09-29 03:35:00|170382.4|170151|170331.3|170111|170485.1|170204.4|170331.3|170067.7|353
1601350800000|2020-09-29 03:40:00|170338.9|170102.8|170406.3|170140|170426|170198.4|170252.6|170067.3|546
1601351100000|2020-09-29 03:45:00|170408|170141.3|170430.5|170120.5|170468.7|170166.6|170376.8|170085|387
1601351400000|2020-09-29 03:50:00|170441.1|170110.7|170468.3|170246.7|170477.4|170293.2|170352.7|170104.6|695
1601351700000|2020-09-29 03:55:00|170465.7|170250|170429.3|170299.3|170502.8|170317.9|170386.5|170205|710
1601352000000|2020-09-29 04:00:00|170432.1|170302.1|170362.7|170232.7|170486.5|170312.1|170349.3|170178.4|841
1601352300000|2020-09-29 04:05:00|170361.7|170231.7|170490.9|170266.6|170566.3|170317.5|170278.2|170088.6|882
1601352600000|2020-09-29 04:10:00|170482|170279.7|170506.9|170267.1|170583|170339.9|170417|170191.7|608
1601352900000|2020-09-29 04:15:00|170503.7|170273.7|170491.5|170287.3|170605.4|170346.1|170421.4|170190.8|522
1601353200000|2020-09-29 04:20:00|170456.3|170326.3|170442.5|170190|170534.1|170330.4|170344.3|170128.8|753
1601353500000|2020-09-29 04:25:00|170444.3|170191.7|170452.9|170231.3|170530.2|170309|170369.7|170124.1|501
1601353800000|2020-09-29 04:30:00|170447.3|170230.8|170416.2|170213|170526.9|170287.4|170341.5|170140.1|795
1601354100000|2020-09-29 04:35:00|170411.1|170211|170443.1|170187.4|170510.1|170286.6|170329.8|170127.8|789
1601354400000|2020-09-29 04:40:00|170432|170197.4|170506.7|170266.5|170603.3|170342.6|170325.6|170137|777
1601354700000|2020-09-29 04:45:00|170511.2|170261.4|170445.2|170229.2|170569.4|170346.1|170284.9|170084.2|675
1601355000000|2020-09-29 04:50:00|170403.6|170273.6|170506.4|170282.6|170556.8|170373.3|170295.5|170094.5|807
1601355300000|2020-09-29 04:55:00|170479.2|170349.2|170422.3|170292.3|170581.4|170354.1|170396.5|170210.4|648
1601355600000|2020-09-29 05:00:00|170411.9|170281.9|170319|170189|170473.1|170297|170284|170154|650
1601355900000|2020-09-29 05:05:00|170318.2|170188.2|170320.1|170190.1|170324|170194|170292.8|170162.8|543
1601356200000|2020-09-29 05:10:00|170319.6|170189.6|170346.5|170216.5|170362.1|170232.1|170294.5|170164.5|433
1601356500000|2020-09-29 05:15:00|170347.1|170217.1|170428.2|170298.2|170477.6|170306.9|170340.5|170193.6|456
1601356800000|2020-09-29 05:20:00|170428.8|170298.8|170485.9|170355.9|170550.3|170355.9|170420.5|170240.9|450
1601357100000|2020-09-29 05:25:00|170485.4|170355.4|170511.6|170381.6|170529.2|170389.8|170455.6|170291.6|668
1601357400000|2020-09-29 05:30:00|170510.8|170380.8|170524.6|170394.6|170565.4|170402.6|170504.1|170357.8|663
1601357700000|2020-09-29 05:35:00|170528.6|170398.6|170593.2|170463.2|170681.5|170511.6|170517.6|170387.6|761
1601358000000|2020-09-29 05:40:00|170593.3|170463.3|170606.6|170385.5|170622|170492|170552.3|170384|506
1601358300000|2020-09-29 05:45:00|170607.1|170388.6|170460|170330|170609.5|170449.3|170452.9|170287.9|399
1601358600000|2020-09-29 05:50:00|170467.1|170337.1|170527.3|170437.3|170547.1|170437.3|170434.5|170276.7|581
1601358900000|2020-09-29 05:55:00|170527.8|170437.8|170477.3|170387.3|170548.9|170442.7|170462.9|170372.9|470
1601359200000|2020-09-29 06:00:00|170476|170386|170529.9|170439.9|170551.7|170445.8|170443|170329.7|640
1601359500000|2020-09-29 06:05:00|170527.3|170437.3|170416.6|170326.6|170561.3|170471.3|170411|170321|660
1601359800000|2020-09-29 06:10:00|170418.6|170328.6|170757.6|170627.6|170763.9|170633.9|170402.2|170312.2|646
1601360100000|2020-09-29 06:15:00|170748|170618|171150.4|171020.4|171229.5|171107.6|170710.6|170606.5|821
1601360400000|2020-09-29 06:20:00|171147|171017|171097.3|171007.3|171219|171109.1|170984.7|170869.2|691
1601360700000|2020-09-29 06:25:00|171102.5|171012.5|171094.9|171004.9|171112.1|171022.1|171058.1|170968.1|663
1601361000000|2020-09-29 06:30:00|171101.5|171011.5|171162.9|171072.9|171299.8|171209.8|171082.8|170992.8|783
1601361300000|2020-09-29 06:35:00|171162.8|171072.8|171274.8|171184.8|171336.1|171246.1|171118.3|171028.3|688
1601361600000|2020-09-29 06:40:00|171272.8|171182.8|171229.2|171139.2|171295.1|171205.1|171223.7|171133.7|643
1601361900000|2020-09-29 06:45:00|171244.2|171154.2|171041.5|170951.5|171263.6|171173.6|171026.9|170936.9|753
1601362200000|2020-09-29 06:50:00|171038.1|170948.1|170871.3|170781.3|171044.7|170954.7|170846.8|170756.8|771
1601362500000|2020-09-29 06:55:00|170871.6|170781.6|170874.5|170784.5|170899.4|170809.4|170859.1|170769.1|748
1601362800000|2020-09-29 07:00:00|170912.8|170782.8|171171.7|171081.7|171212|171122|170867.5|170777.5|1028
1601363100000|2020-09-29 07:05:00|171171.5|171081.5|172057.9|171927.9|172126.9|171992.9|171171.1|171081.1|988
1601363400000|2020-09-29 07:10:00|172054|171924|171780.6|171690.6|172159.5|172038.1|171554.3|171424.3|1018
1601363700000|2020-09-29 07:15:00|171780.4|171690.4|171743.3|171653.3|171935.9|171845.9|171657.9|171567.9|924
1601364000000|2020-09-29 07:20:00|171745|171655|171439.9|171349.9|171833.5|171743.5|171433|171343|994
1601364300000|2020-09-29 07:25:00|171440.2|171350.2|171438.8|171348.8|171823.4|171733.4|171392.5|171302.5|929
1601364600000|2020-09-29 07:30:00|171438.2|171348.2|171796|171706|171956.7|171866.7|171401.2|171311.2|956
1601364900000|2020-09-29 07:35:00|171793.3|171703.3|171489.7|171399.7|171793.3|171703.3|171429.4|171339.4|1014
1601365200000|2020-09-29 07:40:00|171488.8|171398.8|171543.3|171453.3|171717.3|171627.3|171476.9|171386.9|993
1601365500000|2020-09-29 07:45:00|171542.4|171452.4|171462.3|171372.3|171570.9|171480.9|171327.1|171237.1|990
1601365800000|2020-09-29 07:50:00|171463.3|171373.3|171457.8|171367.8|171489.4|171399.4|171258.1|171168.1|945
1601366100000|2020-09-29 07:55:00|171468.2|171378.2|171388.1|171298.1|171481.6|171391.6|171239.2|171149.2|1003
1601366400000|2020-09-29 08:00:00|171388.7|171298.7|171720.6|171630.6|171721.6|171631.6|171364.6|171274.6|955
1601366700000|2020-09-29 08:05:00|171715.3|171625.3|171906.3|171816.3|171964.2|171874.2|171705.9|171615.9|1017
1601367000000|2020-09-29 08:10:00|171908.3|171818.3|171777.8|171687.8|171983.7|171893.7|171754.2|171664.2|878
1601367300000|2020-09-29 08:15:00|171773.8|171683.8|171569.5|171479.5|171773.8|171683.8|171487.5|171397.1|928
1601367600000|2020-09-29 08:20:00|171568.8|171478.8|171683.2|171593.2|171808.6|171718.6|171543.2|171453.2|798
1601367900000|2020-09-29 08:25:00|171678.7|171588.7|171754.9|171664.9|171766.3|171676.3|171658.7|171568.7|580
1601368200000|2020-09-29 08:30:00|171755.1|171665.1|171731.5|171641.5|171850.2|171760.2|171673.2|171583.2|900
1601368500000|2020-09-29 08:35:00|171730.8|171640.8|171841|171751|171896.8|171806.8|171730.2|171640.2|958
1601368800000|2020-09-29 08:40:00|171841.6|171751.6|171712.7|171622.7|171877.7|171787.7|171710.3|171620.3|709
1601369100000|2020-09-29 08:45:00|171710.4|171620.4|171623.7|171533.7|171723.9|171633.9|171402|171312|818
1601369400000|2020-09-29 08:50:00|171675|171585|171684.9|171594.9|171749.8|171659.8|171631.7|171541.7|854
1601369700000|2020-09-29 08:55:00|171685|171595|171338.4|171248.4|171745.9|171655.9|171335.8|171245.8|776
1601370000000|2020-09-29 09:00:00|171341.6|171251.6|171090.4|171000.4|171376.4|171286.4|171088.4|170998.4|870
1601370300000|2020-09-29 09:05:00|171090.9|171000.9|170802.3|170712.3|171103.8|171013.8|170709.7|170619.7|955
1601370600000|2020-09-29 09:10:00|170771.4|170681.4|170792.7|170702.7|170943.5|170853.5|170627.3|170537.3|880
1601370900000|2020-09-29 09:15:00|170790.2|170700.2|171112|171022|171122.8|171032.8|170770|170680|876
1601371200000|2020-09-29 09:20:00|171113.4|171023.4|171126.4|171036.4|171303.9|171213.9|171073.1|170983.1|817
1601371500000|2020-09-29 09:25:00|171126.3|171036.3|171281.1|171191.1|171324.8|171234.8|171124.1|171034.1|821
1601371800000|2020-09-29 09:30:00|171281.6|171191.6|170950.5|170860.5|171284.1|171194.1|170931.3|170841.3|814
1601372100000|2020-09-29 09:35:00|170946.6|170856.6|170984.2|170894.2|171004.7|170914.7|170833.3|170743.3|818
1601372400000|2020-09-29 09:40:00|170983.6|170893.6|171047.5|170957.5|171083.6|170993.6|170912.7|170822.7|758
1601372700000|2020-09-29 09:45:00|171049.5|170959.5|171079.9|170989.9|171091.2|171001.2|170915.5|170825.5|682
1601373000000|2020-09-29 09:50:00|171080.5|170990.5|171004.9|170914.9|171183.2|171093.2|170938.6|170848.6|898
1601373300000|2020-09-29 09:55:00|171001.7|170911.7|170813.5|170723.5|171024.5|170934.5|170720|170630|945
1601373600000|2020-09-29 10:00:00|170819.9|170729.9|171075.5|170985.5|171135.1|171045.1|170806.8|170716.8|985
1601373900000|2020-09-29 10:05:00|171075.2|170985.2|171269.8|171179.8|171354.2|171264.2|171065.5|170975.5|784
1601374200000|2020-09-29 10:10:00|171270.3|171180.3|171198.5|171108.5|171337.4|171247.4|171186.2|171096.2|777
1601374500000|2020-09-29 10:15:00|171197.1|171107.1|171022.5|170932.5|171211.4|171121.4|170909.7|170819.7|858
1601374800000|2020-09-29 10:20:00|171022.6|170932.6|170954.2|170864.2|171231.9|171141.9|170946|170856|844
1601375100000|2020-09-29 10:25:00|170954|170864|170758|170668|171062.6|170972.6|170727|170637|857
1601375400000|2020-09-29 10:30:00|170763.1|170673.1|170781.5|170691.5|170808.2|170718.2|170639|170549|733
1601375700000|2020-09-29 10:35:00|170784.4|170694.4|170858.6|170768.6|171044|170954|170784.4|170694.4|861
1601376000000|2020-09-29 10:40:00|170856.7|170766.7|170709.1|170619.1|170896.4|170806.4|170589.1|170499.1|789
1601376300000|2020-09-29 10:45:00|170711|170621|170785.9|170695.9|170836.3|170746.3|170642.1|170552.1|623
1601376600000|2020-09-29 10:50:00|170785.4|170695.4|170723.9|170633.9|170795.8|170705.8|170635.3|170545.3|716
1601376900000|2020-09-29 10:55:00|170724.1|170634.1|170461.6|170371.6|170748|170658|170460.4|170370.4|649
1601377200000|2020-09-29 11:00:00|170459.7|170369.7|170169.7|170079.7|170465.9|170375.9|169983.4|169893.4|891
1601377500000|2020-09-29 11:05:00|170169.6|170079.6|169879.4|169789.4|170190.8|170100.8|169874.9|169784.9|783
1601377800000|2020-09-29 11:10:00|169879.7|169789.7|169938.4|169848.4|169955.4|169865.4|169683.8|169588.6|996
1601378100000|2020-09-29 11:15:00|169936.7|169846.7|169947.7|169857.7|169968.5|169878.5|169782.7|169692.7|890
1601378400000|2020-09-29 11:20:00|169948.6|169858.6|169851.7|169761.7|169978.5|169888.5|169719|169629|882
1601378700000|2020-09-29 11:25:00|169849.1|169759.1|170070.8|169980.8|170071.4|169981.4|169849.1|169759.1|760
1601379000000|2020-09-29 11:30:00|170031.1|169941.1|170177.9|170087.9|170242.9|170152.9|169933.6|169843.6|869
1601379300000|2020-09-29 11:35:00|170185.4|170095.4|170157.8|170067.8|170204.2|170114.2|170019.1|169929.1|721
1601379600000|2020-09-29 11:40:00|170157.2|170067.2|170218.7|170128.7|170231.9|170141.9|170049.1|169959.1|709
1601379900000|2020-09-29 11:45:00|170219.1|170129.1|170221.5|170131.5|170230.9|170140.9|170200.4|170110.4|758
1601380200000|2020-09-29 11:50:00|170220.9|170130.9|170081.3|169991.3|170328.9|170238.9|170079.4|169989.4|819
1601380500000|2020-09-29 11:55:00|170082.1|169992.1|169939.4|169849.4|170087.6|169997.6|169841.7|169751.7|729
1601380800000|2020-09-29 12:00:00|169909.7|169819.7|169889.2|169799.2|169992.1|169902.1|169881.6|169791.6|863
1601381100000|2020-09-29 12:05:00|169890|169800|169862.9|169772.9|170014.6|169924.6|169823.2|169733.2|809
1601381400000|2020-09-29 12:10:00|169861.8|169771.8|169790.9|169700.9|169918|169828|169786|169696|729
1601381700000|2020-09-29 12:15:00|169794|169704|169703.8|169613.8|169836.8|169746.8|169642.2|169552.2|894
1601382000000|2020-09-29 12:20:00|169712.2|169622.2|169363.2|169273.2|169717.2|169627.2|169352.3|169262.3|821
1601382300000|2020-09-29 12:25:00|169361|169271|169527.1|169437.1|169548.6|169458.6|169292.4|169202.4|989
1601382600000|2020-09-29 12:30:00|169525.2|169435.2|169563.5|169473.5|169567.6|169477.6|169380.4|169290.4|1018
1601382900000|2020-09-29 12:35:00|169559.1|169469.1|169781.2|169691.2|169785.1|169695.1|169540.5|169450.5|1052
1601383200000|2020-09-29 12:40:00|169789.3|169699.3|169725.3|169635.3|170011.9|169921.9|169723.9|169633.9|898
1601383500000|2020-09-29 12:45:00|169726.3|169636.3|169776.9|169686.9|169824.5|169734.5|169714.9|169624.9|806
1601383800000|2020-09-29 12:50:00|169773.9|169683.9|170065.9|169975.9|170073.5|169983.5|169773.9|169683.9|676
1601384100000|2020-09-29 12:55:00|170053.7|169963.7|169861.4|169771.4|170063.1|169973.1|169780.1|169690.1|856
1601384400000|2020-09-29 13:00:00|169860.7|169770.7|170090|170000|170096.8|170006.8|169829.9|169739.9|848
1601384700000|2020-09-29 13:05:00|170089.2|169999.2|169965|169875|170289.3|170199.3|169925.5|169835.5|798
1601385000000|2020-09-29 13:10:00|169977.1|169887.1|170003.1|169913.1|170022.2|169932.2|169928.2|169805.2|791
1601385300000|2020-09-29 13:15:00|170004.7|169914.7|170234.1|170144.1|170358.3|170268.3|169997|169907|868
1601385600000|2020-09-29 13:20:00|170232.9|170142.9|170191.1|170101.1|170295.2|170205.2|170157.9|170067.9|707
1601385900000|2020-09-29 13:25:00|170190.4|170100.4|170179.4|170049.4|170249.7|170152.1|170069.8|169953.9|814
1601386200000|2020-09-29 13:30:00|170163.6|170033.6|169764.8|169634.8|170165.4|170067.2|169762.9|169632.9|1018
1601386500000|2020-09-29 13:35:00|169766.8|169636.8|169794.5|169704.5|169874.6|169744.6|169727.5|169631.1|966
1601386800000|2020-09-29 13:40:00|169794.4|169704.4|169884.8|169794.8|170055.1|169965.1|169720.3|169590.3|948
1601387100000|2020-09-29 13:45:00|169886.3|169796.3|169438.4|169348.4|169901.1|169811.1|169414.5|169324.5|1006
1601387400000|2020-09-29 13:50:00|169437.1|169347.1|169379.5|169289.5|169504.1|169396|169368.6|169278.6|978
1601387700000|2020-09-29 13:55:00|169379.6|169289.6|169828.1|169698.1|169877.1|169698.1|169329.2|169239.2|969
1601388000000|2020-09-29 14:00:00|170020.2|169620.2|169768.7|169678.7|170020.2|169713.2|169644.4|169537.7|962
1601388300000|2020-09-29 14:05:00|169770.9|169680.9|169816.7|169726.7|169819|169729|169645.6|169555.6|933
1601388600000|2020-09-29 14:10:00|169813.2|169723.2|169878.7|169788.7|169939.7|169849.7|169724.2|169634.2|958
1601388900000|2020-09-29 14:15:00|169880.4|169790.4|169552|169462|170050.9|169960.9|169549.2|169441.9|963
1601389200000|2020-09-29 14:20:00|169554.5|169464.5|169456.8|169366.8|169646.4|169538.1|169392.6|169302.6|969
1601389500000|2020-09-29 14:25:00|169455.6|169365.6|169261|169171|169469.1|169379.1|169190.2|169100.2|925
1601389800000|2020-09-29 14:30:00|169260.1|169170.1|169516.7|169426.7|169524.3|169434.3|169240.6|169150.6|891
1601390100000|2020-09-29 14:35:00|169517.9|169427.9|169729.7|169639.7|169924.8|169834.8|169481.2|169391.2|1034
1601390400000|2020-09-29 14:40:00|169726.1|169636.1|169481.6|169391.6|169727.8|169637.8|169386.3|169256.3|993
1601390700000|2020-09-29 14:45:00|169484.3|169394.3|169561|169471|169726.2|169636.2|169456.8|169366.8|1009
1601391000000|2020-09-29 14:50:00|169561.6|169471.6|169673.9|169583.9|169825.1|169695.1|169494|169404|1075
1601391300000|2020-09-29 14:55:00|169675.3|169585.3|169764.4|169674.4|169843.5|169753.5|169631.5|169541.5|955
1601391600000|2020-09-29 15:00:00|169762.3|169672.3|169601.9|169511.9|169871|169781|169596.5|169506.5|986
1601391900000|2020-09-29 15:05:00|169601.2|169511.2|169233.9|169103.9|169647|169557|169097.7|168986.7|1027
1601392200000|2020-09-29 15:10:00|169135.1|169045.1|169248|169158|169265.1|169175.1|169125.2|169015.1|1077
1601392500000|2020-09-29 15:15:00|169249.4|169159.4|169533|169403|169581.5|169451.5|169225.8|169126.7|892
1601392800000|2020-09-29 15:20:00|169533.1|169403.1|169459.7|169369.7|169574.9|169444.9|169404.6|169312.3|913
1601393100000|2020-09-29 15:25:00|169459.3|169369.3|169631.7|169501.7|169698.7|169568.7|169410|169320|1000
1601393400000|2020-09-29 15:30:00|169639|169509|169455.7|169365.7|169647.5|169517.5|169428.3|169338.1|1010
1601393700000|2020-09-29 15:35:00|169448.3|169358.3|169435.5|169345.5|169509.6|169419.6|169396.6|169288.5|647
1601394000000|2020-09-29 15:40:00|169424.6|169334.6|169627.5|169537.5|169643.3|169545.4|169410.5|169320.5|894
1601394300000|2020-09-29 15:45:00|169629.2|169539.2|169532.3|169442.3|169703.3|169613.3|169516.1|169426.1|995
1601394600000|2020-09-29 15:50:00|169530.4|169440.4|169488.2|169398.2|169569.6|169479.6|169415.2|169325.2|928
1601394900000|2020-09-29 15:55:00|169485.9|169395.9|169585.7|169495.7|169601.5|169511.5|169416.9|169326.9|871
1601395200000|2020-09-29 16:00:00|169586.4|169496.4|169643.2|169553.2|169686.8|169596.8|169506.3|169416.3|812
1601395500000|2020-09-29 16:05:00|169647|169557|169571|169481|169711|169621|169554.9|169464.9|790
1601395800000|2020-09-29 16:10:00|169570.9|169480.9|169543.5|169453.5|169597.7|169507.7|169477.8|169387.8|796
1601396100000|2020-09-29 16:15:00|169543.3|169453.3|169406.7|169316.7|169589|169486.5|169377.8|169287.8|674
1601396400000|2020-09-29 16:20:00|169403.9|169313.9|169290|169200|169448.8|169358.7|169272.6|169171.6|636
1601396700000|2020-09-29 16:25:00|169290.4|169200.4|169252.6|169162.6|169307.5|169217.5|169246.6|169156.6|751
1601397000000|2020-09-29 16:30:00|169252.9|169162.9|169337.6|169247.6|169343.1|169253.1|169251.7|169161.7|705
1601397300000|2020-09-29 16:35:00|169338.8|169248.8|169255.3|169165.3|169358.4|169268.4|169219.7|169129.7|612
1601397600000|2020-09-29 16:40:00|169257|169167|169286.8|169196.8|169292.8|169202.8|169254.4|169164.4|564
1601397900000|2020-09-29 16:45:00|169287.4|169197.4|169200.2|169110.2|169357.8|169267.8|169187.1|169097.1|646
1601398200000|2020-09-29 16:50:00|169198.3|169108.3|169251.9|169161.9|169284.8|169177.3|169197.9|169107.9|542
1601398500000|2020-09-29 16:55:00|169251.2|169161.2|169219.5|169129.5|169319.1|169191.3|169154.7|169053.5|744
1601398800000|2020-09-29 17:00:00|169221.6|169131.6|169102|169012|169259.4|169164.4|169095.4|169005.4|583
1601399100000|2020-09-29 17:05:00|169099.8|169009.8|169191.6|169101.6|169222.2|169123.9|169098.2|169007.6|643
1601399400000|2020-09-29 17:10:00|169191.7|169101.7|169270.9|169180.9|169311.8|169208.8|169176.1|169086.1|544
1601399700000|2020-09-29 17:15:00|169271.8|169181.8|169219.3|169129.3|169292.5|169182.2|169212.3|169118.1|573
1601400000000|2020-09-29 17:20:00|169219.8|169129.8|169238.3|169148.3|169262.3|169160.1|169214.6|169122.8|515
1601400300000|2020-09-29 17:25:00|169240.1|169150.1|169172.1|169082.1|169249.9|169150.5|169166.4|169075.6|619
1601400600000|2020-09-29 17:30:00|169172.3|169082.3|169096.3|169006.3|169172.3|169082.3|169072.5|168982.5|537
1601400900000|2020-09-29 17:35:00|169096.4|169006.4|169190.6|169100.6|169231.2|169127.8|169081.1|168991.1|719
1601401200000|2020-09-29 17:40:00|169191.4|169101.4|169234.2|169144.2|169262.4|169172.4|169180|169090|531
1601401500000|2020-09-29 17:45:00|169234.1|169144.1|169222.4|169132.4|169234.1|169144.1|169202.4|169112.4|416
1601401800000|2020-09-29 17:50:00|169222.7|169132.7|169157.2|169067.2|169227.3|169136|169129.4|169037.4|684
1601402100000|2020-09-29 17:55:00|169158.1|169068.1|169175.6|169045.6|169186.8|169074.9|169007.3|168893.2|693
1601402400000|2020-09-29 18:00:00|169166|169036|169081.3|168991.3|169217.6|169096.1|169076.6|168946.6|669
1601402700000|2020-09-29 18:05:00|169082.7|168992.7|169005.2|168915.2|169176.2|169055|169002.9|168896|591
1601403000000|2020-09-29 18:10:00|169006.6|168916.6|168998.5|168908.5|169062.3|168955.8|168964.2|168855.6|607
1601403300000|2020-09-29 18:15:00|168996.9|168906.9|168858.1|168768.1|169009.5|168919.5|168852.5|168762.5|612
1601403600000|2020-09-29 18:20:00|168858.5|168768.5|168939.6|168809.6|168983.6|168879|168836.9|168746.9|513
1601403900000|2020-09-29 18:25:00|168938.7|168808.7|168930.1|168840.1|168996.1|168880.2|168909|168800.8|583
1601404200000|2020-09-29 18:30:00|168931.4|168841.4|169005.5|168875.5|169010.4|168902.5|168925|168822.7|533
1601404500000|2020-09-29 18:35:00|169004.4|168874.4|169069.5|168939.5|169088.9|168985.5|168982.2|168873.8|568
1601404800000|2020-09-29 18:40:00|169068.5|168938.5|169072|168942|169084.1|168972.5|169025.7|168915.6|446
1601405100000|2020-09-29 18:45:00|169065.5|168935.5|169076.3|168946.3|169084.3|168971.3|169032.2|168927.2|464
1601405400000|2020-09-29 18:50:00|169056.7|168966.7|169077|168947|169098.2|168985|169027.9|168915.1|573
1601405700000|2020-09-29 18:55:00|169077.3|168947.3|169196.7|169066.7|169215.9|169118.9|169017.8|168902.5|572
1601406000000|2020-09-29 19:00:00|169197.1|169067.1|169166.3|169036.3|169208.9|169078.9|169104.4|168974.4|491
1601406300000|2020-09-29 19:05:00|169166.4|169036.4|169227.3|169097.3|169235.3|169123.7|169160.1|169033.7|472
1601406600000|2020-09-29 19:10:00|169226.4|169096.4|169426.3|169336.3|169458.6|169344.6|169226.1|169096.1|640
1601406900000|2020-09-29 19:15:00|169428|169338|169309|169179|169435.5|169345.5|169292|169167.9|595
1601407200000|2020-09-29 19:20:00|169308.2|169178.2|169429.8|169299.8|169467.9|169337.9|169276.1|169162.9|670
1601407500000|2020-09-29 19:25:00|169429.1|169299.1|169439.2|169309.2|169440.1|169326|169351.4|169221.4|542
1601407800000|2020-09-29 19:30:00|169438.2|169308.2|169378.1|169248.1|169459.3|169359|169304.3|169213.9|547
1601408100000|2020-09-29 19:35:00|169376.2|169246.2|169394.1|169264.1|169396.1|169266.1|169260.4|169130.4|607
1601408400000|2020-09-29 19:40:00|169394.2|169264.2|169465.2|169335.2|169475.1|169345.1|169355.1|169247.8|506
1601408700000|2020-09-29 19:45:00|169464.4|169334.4|169336.6|169206.6|169483.6|169353.6|169287.8|169157.8|581
1601409000000|2020-09-29 19:50:00|169337.4|169207.4|169164|169034|169341.6|169211.6|169139.8|169022.8|514
1601409300000|2020-09-29 19:55:00|169165.9|169035.9|169528.7|169398.7|169542|169412|169165.7|169035.7|704
1601409600000|2020-09-29 20:00:00|169526.4|169396.4|169397.1|169267.1|169530.8|169400.8|169386.3|169256.3|596
1601409900000|2020-09-29 20:05:00|169391.3|169261.3|169411.2|169281.2|169422|169292|169382.2|169252.2|395
1601410200000|2020-09-29 20:10:00|169412|169282|169461.3|169331.3|169490.3|169360.3|169404.5|169274.5|552
1601410500000|2020-09-29 20:15:00|169460.7|169330.7|169520.1|169390.1|169549|169419|169439.6|169309.6|462
1601410800000|2020-09-29 20:20:00|169518.3|169388.3|169512.7|169382.7|169602.9|169472.9|169506.6|169376.6|404
1601411100000|2020-09-29 20:25:00|169513.9|169383.9|169537.1|169407.1|169544.8|169414.8|169502.4|169372.4|331
1601411400000|2020-09-29 20:30:00|169514.5|169384.5|169555.5|169425.5|169566.6|169436.6|169509.4|169379.4|220
1601411700000|2020-09-29 20:35:00|169552.2|169422.2|169538.3|169408.3|169563.9|169433.9|169521|169391|170
1601412000000|2020-09-29 20:40:00|169543.3|169413.3|169569|169439|169603|169473|169507.8|169377.8|317
1601412300000|2020-09-29 20:45:00|169567.6|169437.6|169600.8|169470.8|169652.5|169471.7|169554|169364.7|213
1601412600000|2020-09-29 20:50:00|169596.8|169466.8|169621.8|169491.8|169706.5|169510.6|169559|169403|269
1601412900000|2020-09-29 20:55:00|169622.5|169492.5|169549|169149|169778.1|169519.5|169518.2|169118.2|282
1601413200000|2020-09-29 21:00:00|169558.3|169158.3|169647.9|169247.9|169659.5|169259.5|169525.3|169125.3|76
1601413500000|2020-09-29 21:05:00|169651.9|169251.9|169473.5|169073.5|169651.9|169251.9|169447.7|169047.7|265
1601413800000|2020-09-29 21:10:00|169523|169123|169711.8|169311.8|169781.5|169381.5|169513.7|169113.7|369
1601414100000|2020-09-29 21:15:00|169714.6|169314.6|169639.6|169239.6|169800.3|169400.3|169571.3|169171.3|180
1601414400000|2020-09-29 21:20:00|169676.2|169276.2|169616.2|169216.2|169900.1|169500.1|169562.5|169162.5|138
1601414700000|2020-09-29 21:25:00|169612|169212|169602|169202|169789.1|169389.1|169550.3|169150.3|135
1601415000000|2020-09-29 21:30:00|169584.3|169184.3|169617.8|169217.8|169824.2|169424.2|169559.1|169159.1|193
1601415300000|2020-09-29 21:35:00|169610.4|169210.4|169616.9|169216.9|169746.7|169346.7|169563.5|169166.2|102
1601415600000|2020-09-29 21:40:00|169609.6|169209.6|169635.4|169235.4|169733.3|169333.3|169536.5|169173.6|101
1601415900000|2020-09-29 21:45:00|169612.1|169212.1|169572|169172|169781|169381|169515.8|169115.8|626
1601416200000|2020-09-29 21:50:00|169564.9|169164.9|169734.8|169334.8|169802.9|169402.9|169502.8|169102.8|684
1601416500000|2020-09-29 21:55:00|169708.4|169308.4|169585.3|169185.3|169761.7|169361.7|169489.3|169089.3|593
1601416800000|2020-09-29 22:00:00|169592.7|169192.7|169582.6|169224.9|169696.9|169296.9|169511.5|169111.5|836
1601417100000|2020-09-29 22:05:00|169605.1|169222.1|169603.6|169203.6|169721.6|169321.6|169549|169150.6|608
1601417400000|2020-09-29 22:10:00|169624|169224|169569.4|169169.4|169705.9|169305.9|169560|169160|338
1601417700000|2020-09-29 22:15:00|169567.1|169167.1|169619.1|169219.1|169632.7|169277|169482.4|169082.4|565
1601418000000|2020-09-29 22:20:00|169619.2|169219.2|169607.2|169207.2|169624.5|169248|169523.6|169123.6|554
1601418300000|2020-09-29 22:25:00|169607.4|169207.4|169490.3|169090.3|169621.9|169221.9|169448.3|169048.3|618
1601418600000|2020-09-29 22:30:00|169492.7|169092.7|169497|169097|169527.1|169127.1|169445.2|169045.2|773
1601418900000|2020-09-29 22:35:00|169505|169105|169586.8|169186.8|169660.1|169260.1|169473.3|169073.3|404
1601419200000|2020-09-29 22:40:00|169585.9|169185.9|169573.8|169180.4|169625|169225|169493.7|169132.8|331
1601419500000|2020-09-29 22:45:00|169565.6|169167.7|169609.8|169209.8|169627.3|169227.8|169483.4|169123.9|296
1601419800000|2020-09-29 22:50:00|169612.6|169212.6|169503.4|169130.2|169624.3|169224.3|169468|169109.5|469
1601420100000|2020-09-29 22:55:00|169510.9|169125.3|169523.8|169123.8|169575.1|169175.1|169478.2|169105.8|241
1601420400000|2020-09-29 23:00:00|169524.4|169124.4|169566.2|169166.2|169614.4|169220.4|169472.7|169119.2|389
1601420700000|2020-09-29 23:05:00|169564|169164|169553.2|169183.7|169652.8|169262.9|169490.9|169152.1|539
1601421000000|2020-09-29 23:10:00|169548.7|169183.6|169558.6|169169.9|169619.8|169219.8|169484.7|169126.5|417
1601421300000|2020-09-29 23:15:00|169550.8|169164.5|169484.6|169183|169550.8|169199.1|169449.6|169101.2|396
1601421600000|2020-09-29 23:20:00|169484|169182.3|169510.1|169161.5|169526.9|169204.8|169448.5|169130.8|285
1601421900000|2020-09-29 23:25:00|169507|169160.7|169441.4|169137.8|169524.8|169174.2|169412.9|169127.3|303
1601422200000|2020-09-29 23:30:00|169437.9|169141.2|169485.3|169158.5|169503.9|169189.5|169422.4|169111.2|319
1601422500000|2020-09-29 23:35:00|169485.6|169158.8|169487.8|169184.4|169497.9|169188.3|169457.7|169141.9|272
1601422800000|2020-09-29 23:40:00|169488.1|169184.5|169515|169210.8|169537.3|169234.2|169477.3|169166.4|389
1601423100000|2020-09-29 23:45:00|169502.4|169169.3|169487.3|169189.8|169573.2|169253.9|169452|169169.3|413
1601423400000|2020-09-29 23:50:00|169488.2|169208.2|169512.5|169234|169625.9|169272.9|169458.7|169195.7|332
1601423700000|2020-09-29 23:55:00|169515.4|169230.8|169484.8|169237.3|169563.1|169295.9|169425.9|169201.2|415
1601424000000|2020-09-30 00:00:00|169506|169242.1|169389.3|169120.1|169525.3|169247.4|169369.3|169111.4|379
1601424300000|2020-09-30 00:05:00|169408.5|169159.6|169427.3|169152.9|169472.8|169222.4|169359.1|169106.1|320
1601424600000|2020-09-30 00:10:00|169422.8|169135.2|169416.5|169147.3|169459.4|169207.9|169337.9|169081.3|248
1601424900000|2020-09-30 00:15:00|169420.6|169142.2|169452.2|169117.2|169459.7|169182.8|169389.1|169105|363
1601425200000|2020-09-30 00:20:00|169453.9|169114.8|169450.8|169180.8|169478.2|169241.7|169371.7|169104.1|299
1601425500000|2020-09-30 00:25:00|169443.6|169167.4|169488.4|169199.6|169532.7|169256.4|169386.4|169149.4|358
1601425800000|2020-09-30 00:30:00|169494.1|169193.3|169450.4|169173.5|169546.1|169253.4|169421.6|169129.6|440
1601426100000|2020-09-30 00:35:00|169442.1|169172|169428.1|169180.4|169484.5|169205.1|169402.9|169150.2|208
1601426400000|2020-09-30 00:40:00|169432.8|169176.9|169433.4|169191.3|169481.7|169247.7|169346.6|169150.3|226
1601426700000|2020-09-30 00:45:00|169430.2|169189.4|169468.1|169201.2|169520.8|169247|169369.3|169162.7|461
1601427000000|2020-09-30 00:50:00|169471.1|169205.6|169503.2|169202.3|169523.9|169231.5|169458.6|169173.5|528
1601427300000|2020-09-30 00:55:00|169505.8|169204.3|169484.7|169241.2|169551.6|169269.1|169404.7|169150.2|358
1601427600000|2020-09-30 01:00:00|169495.2|169223.4|169485.3|169260.4|169585.8|169341.6|169317.3|169146.1|575
1601427900000|2020-09-30 01:05:00|169490.4|169255.5|169476.3|169268.2|169505.7|169334|169434.7|169220.1|335
1601428200000|2020-09-30 01:10:00|169476.4|169274.5|169502.4|169229.6|169539.4|169343.6|169434.1|169225.4|272
1601428500000|2020-09-30 01:15:00|169502.3|169235.9|169237.1|169006.8|169513.4|169290.5|169196.8|168943.8|460
1601428800000|2020-09-30 01:20:00|169239|169005.8|169276.8|169054.7|169302.4|169107.9|169195.4|168936.9|240
1601429100000|2020-09-30 01:25:00|169291.8|169042|169269.1|169044.9|169353.9|169115.8|169226.5|168971.7|242
1601429400000|2020-09-30 01:30:00|169267.8|169051.3|169305.4|169039.4|169359.6|169123.1|169242.9|168987.3|393
1601429700000|2020-09-30 01:35:00|169308.5|169047.6|169271.7|169067.4|169359.8|169171|169271.7|169033.2|279
1601430000000|2020-09-30 01:40:00|169275.6|169053.9|169404.1|169078.9|169420.3|169162.2|169233.2|169033.3|334
1601430300000|2020-09-30 01:45:00|169401.3|169090.7|169345.3|169115.5|169420.6|169187.8|169298.4|169079.8|391
1601430600000|2020-09-30 01:50:00|169352.5|169095.8|169405.2|169110.1|169408.5|169130.2|169327.7|169044.6|701
1601430900000|2020-09-30 01:55:00|169405.3|169105.2|169429.3|169116.6|169465|169178.1|169382.6|169098.2|538
1601431200000|2020-09-30 02:00:00|169434.1|169118.6|169459|169151.9|169486.2|169214.2|169332.3|169028.7|518
1601431500000|2020-09-30 02:05:00|169464.9|169151.3|169507.2|169156.6|169582.6|169377.5|169431.5|169122|989
1601431800000|2020-09-30 02:10:00|169501|169159|169484.6|169239.5|169552.5|169319.9|169459|169159|570
1601432100000|2020-09-30 02:15:00|169476.7|169246.7|169370.2|169104.7|169515.7|169287|169319|169012.7|668
1601432400000|2020-09-30 02:20:00|169372.3|169105.6|169349.4|169090.2|169413.2|169125.6|169326.6|169050.1|316
1601432700000|2020-09-30 02:25:00|169357|169098.1|169300.5|169078.4|169387.8|169167.3|169285.6|169051.6|322
1601433000000|2020-09-30 02:30:00|169300.8|169078.3|169258.5|169128.5|169356.3|169128.5|169234.8|169021|291
1601433300000|2020-09-30 02:35:00|169258.4|169128.4|169247|169022.6|169363.6|169131.5|169199|169022.6|533
1601433600000|2020-09-30 02:40:00|169240.9|169026.7|169235.9|169105.9|169328.6|169110.8|169164.2|168970|370
1601433900000|2020-09-30 02:45:00|169228.9|169098.9|169549.2|169221.9|169611.3|169278.8|169199.3|168993.1|479
1601434200000|2020-09-30 02:50:00|169595|169195|169529.1|169168.3|169605.7|169236.4|169479.2|169079.6|381
1601434500000|2020-09-30 02:55:00|169526.6|169174.7|169544.1|169178|169568.6|169211.2|169485.4|169113.9|239
1601434800000|2020-09-30 03:00:00|169549.8|169162.2|169636|169367.4|169665.1|169423.5|169490|169156.7|462
1601435100000|2020-09-30 03:05:00|169701.1|169385.1|169613|169373.1|169701.1|169429.6|169559.6|169318|362
1601435400000|2020-09-30 03:10:00|169613.1|169373|169718.8|169473.1|169824.8|169611.4|169586.2|169325.3|469
1601435700000|2020-09-30 03:15:00|169708.9|169463.7|169653|169417.8|169809.4|169631.7|169595.7|169311.5|764
1601436000000|2020-09-30 03:20:00|169651.3|169420.7|169607.1|169477.1|169651.3|169503.9|169594.5|169420.7|558
1601436300000|2020-09-30 03:25:00|169605.3|169475.3|169597.3|169467.3|169659.1|169497.5|169585.3|169447.4|328
1601436600000|2020-09-30 03:30:00|169597|169467|169613.5|169483.5|169630|169502.7|169589.5|169464.1|363
1601436900000|2020-09-30 03:35:00|169613.2|169483.2|169732.5|169602.5|169811.9|169603.8|169586.6|169456.6|517
1601437200000|2020-09-30 03:40:00|169732|169602|169817.4|169562.6|169840.8|169623.9|169702.8|169500.7|500
1601437500000|2020-09-30 03:45:00|169814.8|169574.8|169806.5|169582.5|169835.6|169621.1|169743.9|169552.6|430
1601437800000|2020-09-30 03:50:00|169807|169583.1|169811.1|169563.5|169852.3|169635.6|169738|169542.1|357
1601438100000|2020-09-30 03:55:00|169812.9|169562.8|169799.3|169575.2|169840.9|169629.3|169759.3|169543.7|326
1601438400000|2020-09-30 04:00:00|169804.9|169569.3|169797.8|169527.8|169838|169642.4|169716.2|169506.1|371
1601438700000|2020-09-30 04:05:00|169794.2|169528.5|169818.7|169527.5|169854.8|169595.7|169725.7|169475.5|305
1601439000000|2020-09-30 04:10:00|169837.5|169502.1|169828.7|169533.9|169856.4|169598.6|169728.1|169502.1|319
1601439300000|2020-09-30 04:15:00|169811|169545.8|169826.1|169603.2|169897.7|169647.4|169748.3|169504.8|312
1601439600000|2020-09-30 04:20:00|169826.5|169602|169772|169642|169842.4|169644.3|169758.1|169558.1|242
1601439900000|2020-09-30 04:25:00|169771.9|169641.9|169776.5|169646.5|169843|169653.5|169747.5|169548.3|358
1601440200000|2020-09-30 04:30:00|169777.2|169647.2|169812.9|169609.5|169840.8|169657.7|169769.2|169581.4|324
1601440500000|2020-09-30 04:35:00|169776.4|169646.4|169728|169598|169858.4|169650.9|169721.1|169523.9|383
1601440800000|2020-09-30 04:40:00|169727.4|169597.4|169766|169532.8|169808.3|169597.4|169705.3|169509.4|342
1601441100000|2020-09-30 04:45:00|169761.8|169532|169701.6|169571.6|169785.9|169581.6|169694.7|169505|184
1601441400000|2020-09-30 04:50:00|169769.4|169544.4|169747.7|169617.7|169804.6|169626.9|169684.6|169505.9|191
1601441700000|2020-09-30 04:55:00|169747.6|169617.6|169752.2|169622.2|169873.4|169636.5|169739.5|169545.2|281
1601442000000|2020-09-30 05:00:00|169753.7|169623.7|169684.3|169554.3|169805.1|169640|169679.1|169549.1|451
1601442300000|2020-09-30 05:05:00|169684.7|169554.7|169600.4|169470.4|169685.3|169555.3|169581.7|169451.7|498
1601442600000|2020-09-30 05:10:00|169601.6|169471.6|169612.8|169482.8|169622.3|169492.3|169585.4|169455.4|383
1601442900000|2020-09-30 05:15:00|169610.9|169480.9|169623|169493|169640.8|169510.8|169595.4|169465.4|380
1601443200000|2020-09-30 05:20:00|169637.4|169507.4|169625.1|169495.1|169658.9|169528.9|169612.2|169482.2|390
1601443500000|2020-09-30 05:25:00|169625.2|169495.2|169688.7|169558.7|169699.5|169569.5|169625.1|169495.1|444
1601443800000|2020-09-30 05:30:00|169689.1|169559.1|169775.9|169645.9|169786.1|169656.1|169685.8|169555.8|524
1601444100000|2020-09-30 05:35:00|169772.8|169642.8|169680.1|169550.1|169785.4|169655.4|169666|169536|478
1601444400000|2020-09-30 05:40:00|169679.3|169549.3|169699.1|169569.1|169709.6|169579.6|169673.7|169543.7|454
1601444700000|2020-09-30 05:45:00|169699.5|169569.5|169864.5|169734.5|169883|169753|169698.5|169568.5|563
1601445000000|2020-09-30 05:50:00|169862.9|169732.9|169856|169726|169885.8|169755.8|169842.4|169712.4|425
1601445300000|2020-09-30 05:55:00|169855.2|169725.2|169873.8|169743.8|169888.3|169779.7|169828.8|169715.4|433
1601445600000|2020-09-30 06:00:00|169871.1|169741.1|169989.2|169859.2|170006.8|169876.8|169836.7|169708.3|655
1601445900000|2020-09-30 06:05:00|169992|169862|170280.5|170150.5|170358.8|170228.8|169979.8|169849.8|763
1601446200000|2020-09-30 06:10:00|170281|170151|170137.9|170007.9|170310.7|170180.7|170110.9|169980.9|627
1601446500000|2020-09-30 06:15:00|170135.7|170005.7|170156|170026|170231.1|170104.3|170109.5|169979.5|712
1601446800000|2020-09-30 06:20:00|170154.9|170024.9|170021.7|169891.7|170157.1|170027.1|169935.9|169805.9|606
1601447100000|2020-09-30 06:25:00|170021.8|169891.8|170111.3|169981.3|170253.7|170094.9|170009.5|169879.5|709
1601447400000|2020-09-30 06:30:00|170109.6|169979.6|170012.9|169922.9|170290.7|170160.7|170008.5|169918.5|746
1601447700000|2020-09-30 06:35:00|170012.7|169922.7|169847|169717|170023.1|169933.1|169838|169708|473
1601448000000|2020-09-30 06:40:00|169848.6|169718.6|169756.7|169666.7|169849.8|169719.8|169660|169550.7|671
1601448300000|2020-09-30 06:45:00|169753|169663|170004.7|169874.7|170005.3|169875.3|169733.6|169624.5|743
1601448600000|2020-09-30 06:50:00|170008.3|169878.3|169914.5|169824.5|170011.4|169881.4|169908|169804|681
1601448900000|2020-09-30 06:55:00|169915.2|169825.2|169757.8|169667.8|169938.3|169848.3|169694.5|169593|604
1601449200000|2020-09-30 07:00:00|169757.7|169667.7|169470.6|169340.6|169832.4|169722.3|169284.4|169154.4|848
1601449500000|2020-09-30 07:05:00|169452|169362|169401.9|169311.9|169473|169362|169225.2|169095.2|855
1601449800000|2020-09-30 07:10:00|169403.4|169313.4|169290.8|169160.8|169405.4|169315.4|169159.1|169069.1|807
1601450100000|2020-09-30 07:15:00|169289.6|169159.6|169473.2|169383.2|169476.4|169386.4|169267.8|169156.4|775
1601450400000|2020-09-30 07:20:00|169499.4|169369.4|169546.3|169456.3|169628.3|169538.3|169457.8|169359.5|735
1601450700000|2020-09-30 07:25:00|169546.1|169456.1|169563.6|169473.6|169709.3|169609.7|169515.5|169405.2|823
1601451000000|2020-09-30 07:30:00|169563.1|169473.1|169402.3|169312.3|169563.8|169473.8|169383.9|169286|722
1601451300000|2020-09-30 07:35:00|169402.9|169312.9|169275.6|169185.6|169466.5|169354.7|169263.2|169173.2|709
1601451600000|2020-09-30 07:40:00|169276.1|169186.1|169429.7|169339.7|169530.7|169434.3|169268.1|169178.1|619
1601451900000|2020-09-30 07:45:00|169431.9|169341.9|169814.2|169724.2|170044.6|169914.6|169423.2|169333.2|899
1601452200000|2020-09-30 07:50:00|169813.7|169723.7|169980.7|169890.7|169988.6|169898.6|169790.7|169688.1|753
1601452500000|2020-09-30 07:55:00|169971.1|169881.1|169610.8|169480.8|169980.2|169882.6|169601.5|169466.3|736
1601452800000|2020-09-30 08:00:00|169606|169476|169446|169356|169714.6|169584.6|169406.4|169284.8|873
1601453100000|2020-09-30 08:05:00|169446.1|169356.1|169436.2|169346.2|169592.8|169471.4|169430.9|169340.9|764
1601453400000|2020-09-30 08:10:00|169436.7|169346.7|169404.8|169274.8|169444.5|169354.5|169230.9|169119.2|901
1601453700000|2020-09-30 08:15:00|169415.2|169285.2|169303|169213|169430.4|169309.7|169263.1|169173.1|793
1601454000000|2020-09-30 08:20:00|169303.8|169213.8|169364.4|169274.4|169398.4|169306.7|169283.1|169175.6|675
1601454300000|2020-09-30 08:25:00|169363.2|169273.2|169342|169252|169490.8|169381.8|169327.1|169226.6|759
1601454600000|2020-09-30 08:30:00|169341.7|169251.7|169178.2|169088.2|169395.7|169292.8|169171.6|169081.6|937
1601454900000|2020-09-30 08:35:00|169178.8|169088.8|168908.1|168818.1|169188.1|169098.1|168903.8|168793.4|681
1601455200000|2020-09-30 08:40:00|168907.6|168817.6|169282.5|169192.5|169316.8|169226.8|168808.3|168718.3|894
1601455500000|2020-09-30 08:45:00|169281.7|169191.7|169582.2|169452.2|169587|169457|169275.9|169175.6|887
1601455800000|2020-09-30 08:50:00|169583.2|169453.2|169312|169182|169587.7|169468.5|169168.4|169057.5|939
1601456100000|2020-09-30 08:55:00|169306.7|169176.7|168883.4|168793.4|169405.4|169275.4|168864.3|168774.3|911
1601456400000|2020-09-30 09:00:00|168918.8|168788.8|169126.8|169036.8|169153.4|169040|168880.4|168773.8|872
1601456700000|2020-09-30 09:05:00|169127.3|169037.3|169370.4|169240.4|169392.4|169266.3|169121.7|169005.1|829
1601457000000|2020-09-30 09:10:00|169371.6|169241.6|169368.8|169238.8|169533.8|169417.9|169305.1|169175.1|986
1601457300000|2020-09-30 09:15:00|169367|169237|169507.9|169377.9|169586.3|169476.3|169329.3|169199.3|911
1601457600000|2020-09-30 09:20:00|169506.4|169376.4|169359|169229|169506.4|169396.2|169148.7|169028.1|764
1601457900000|2020-09-30 09:25:00|169359.7|169229.7|169395.7|169305.7|169432.4|169317.2|169281.2|169151.2|939
1601458200000|2020-09-30 09:30:00|169395.3|169305.3|169283.7|169193.7|169413.4|169307.6|169184.7|169064.1|919
1601458500000|2020-09-30 09:35:00|169283.4|169193.4|169108.4|168978.4|169293|169203|169095.5|168965.5|963
1601458800000|2020-09-30 09:40:00|169120.1|168990.1|169244.3|169154.3|169268.9|169165.8|169120.1|168990.1|966
1601459100000|2020-09-30 09:45:00|169242.4|169152.4|169369.8|169279.8|169460.1|169370.1|169242.4|169148.5|863
1601459400000|2020-09-30 09:50:00|169368.9|169278.9|169363.6|169273.6|169431.4|169301.4|169141.5|169033.8|889
1601459700000|2020-09-30 09:55:00|169362.5|169272.5|168884.1|168794.1|169368.6|169278.6|168836.6|168691.2|904
1601460000000|2020-09-30 10:00:00|168881.6|168791.6|168946.1|168856.1|168957.1|168866.9|168833.5|168735.4|792
1601460300000|2020-09-30 10:05:00|168946.2|168856.2|168740.4|168610.4|168955|168865|168447|168357|888
1601460600000|2020-09-30 10:10:00|168743.3|168613.3|168483.5|168393.5|168752.9|168622.9|168480.6|168390.6|735
1601460900000|2020-09-30 10:15:00|168488|168398|168489.2|168399.2|168504.2|168414.2|168368.2|168276.8|721
1601461200000|2020-09-30 10:20:00|168488.7|168398.7|168476.4|168386.4|168590.1|168500.1|168433.7|168343.7|678
1601461500000|2020-09-30 10:25:00|168473.5|168383.5|168478.3|168388.3|168540.3|168450.3|168331.9|168241.9|792
1601461800000|2020-09-30 10:30:00|168479.8|168389.8|168270.9|168180.9|168489.6|168399.6|168261.5|168171.5|749
1601462100000|2020-09-30 10:35:00|168269.5|168179.5|168225.9|168135.9|168307.4|168217.4|168212.2|168122.2|602
1601462400000|2020-09-30 10:40:00|168226.9|168136.9|168169.4|168079.4|168243.5|168153.5|168155.8|168065.8|640
1601462700000|2020-09-30 10:45:00|168172.7|168082.7|168460.2|168370.2|168474.6|168384.6|167958.5|167868.5|918
1601463000000|2020-09-30 10:50:00|168459.8|168369.8|168408.7|168318.7|168533|168435.1|168400.2|168283|841
1601463300000|2020-09-30 10:55:00|168408|168318|168497.8|168407.8|168512|168422|168397.3|168307.3|575
1601463600000|2020-09-30 11:00:00|168515.2|168385.2|168288.2|168158.2|168515.2|168415.9|168268.2|168158.2|731
1601463900000|2020-09-30 11:05:00|168284.1|168154.1|168127.3|168037.3|168347.5|168257.5|168109.6|168019.6|782
1601464200000|2020-09-30 11:10:00|168125.7|168035.7|168151.1|168061.1|168157.4|168067.4|167972.9|167882.9|856
1601464500000|2020-09-30 11:15:00|168151|168061|168354.9|168224.9|168443|168313|168139.6|168049.6|751
1601464800000|2020-09-30 11:20:00|168350.8|168220.8|168220.4|168130.4|168362.8|168265.8|168201.5|168111.5|629
1601465100000|2020-09-30 11:25:00|168223|168133|168199.2|168109.2|168363.2|168260.3|168173.8|168083.8|735
1601465400000|2020-09-30 11:30:00|168193.2|168103.2|168338.7|168248.7|168372.2|168282.2|168112.4|168022.4|891
1601465700000|2020-09-30 11:35:00|168337.2|168247.2|168600.8|168510.8|168622.2|168532.2|168328|168234.4|770
1601466000000|2020-09-30 11:40:00|168600.7|168510.7|168490.5|168400.5|168612|168522|168472.2|168382.2|682
1601466300000|2020-09-30 11:45:00|168489.7|168399.7|168448.5|168358.5|168626.4|168519.8|168443.5|168353.5|671
1601466600000|2020-09-30 11:50:00|168448.9|168358.9|168642.7|168552.7|168666.5|168576.5|168423.3|168333.3|858
1601466900000|2020-09-30 11:55:00|168643.1|168553.1|168591|168501|168659.6|168569.6|168509.8|168419.8|819
1601467200000|2020-09-30 12:00:00|168590.3|168500.3|168649.4|168559.4|168714.7|168624.7|168581|168486.6|761
1601467500000|2020-09-30 12:05:00|168665|168535|168575.7|168485.7|168791.4|168701.4|168526.8|168436.8|721
1601467800000|2020-09-30 12:10:00|168575.1|168485.1|168398.6|168268.6|168579.5|168489.5|168394.9|168240.3|824
1601468100000|2020-09-30 12:15:00|168409|168279|168371.7|168281.7|168418|168326.2|168269.4|168166.2|719
1601468400000|2020-09-30 12:20:00|168367.8|168277.8|168393.9|168303.9|168489.5|168399.5|168319.7|168229.7|698
1601468700000|2020-09-30 12:25:00|168392.7|168302.7|168433.6|168117.4|168439.1|168333.4|168209.9|168092.8|807
1601469000000|2020-09-30 12:30:00|168430.5|168119|168357.3|168267.3|168469.4|168339.4|168333.7|168100.8|752
1601469300000|2020-09-30 12:35:00|168358.8|168268.8|168341.9|168251.9|168403.3|168295.3|168201.4|168106.7|809
1601469600000|2020-09-30 12:40:00|168339.8|168249.8|167998.5|167908.5|168341.8|168251.8|167984.5|167894.5|802
1601469900000|2020-09-30 12:45:00|167999.5|167909.5|168038.8|167948.8|168047.5|167957.5|167868.1|167778.1|827
1601470200000|2020-09-30 12:50:00|168036.5|167946.5|167977.6|167887.6|168171.7|168081.7|167946.7|167856.7|878
1601470500000|2020-09-30 12:55:00|167977.1|167887.1|168100|168010|168119.9|168029.9|167977.1|167887.1|770
1601470800000|2020-09-30 13:00:00|168098.6|168008.6|168274.3|168184.3|168312.7|168222.7|168054.8|167926.1|819
1601471100000|2020-09-30 13:05:00|168265.4|168175.4|168189.9|168059.9|168382.2|168292.2|168037.6|167944.5|845
1601471400000|2020-09-30 13:10:00|168191.5|168061.5|167985.9|167895.9|168192.9|168071.4|167905.6|167798.6|823
1601471700000|2020-09-30 13:15:00|167988.7|167898.7|167999.4|167909.4|168137.8|168047.8|167972.4|167856|826
1601472000000|2020-09-30 13:20:00|167997.9|167907.9|168153.1|168063.1|168167.8|168077.8|167928.1|167838.1|896
1601472300000|2020-09-30 13:25:00|168151.7|168061.7|168204.5|168114.5|168213.2|168123.2|168073.3|167983.3|742
1601472600000|2020-09-30 13:30:00|168203.6|168113.6|168145.3|168055.3|168238.6|168148.6|167972.4|167882.4|980
1601472900000|2020-09-30 13:35:00|168146.6|168056.6|168321.2|168231.2|168392.5|168302.5|168143.5|168053.5|901
1601473200000|2020-09-30 13:40:00|168323.4|168233.4|168462.5|168372.5|168496.2|168406.2|168320.8|168230.8|818
1601473500000|2020-09-30 13:45:00|168463.2|168373.2|168189.8|168099.8|168463.7|168373.7|168179|168089|891
1601473800000|2020-09-30 13:50:00|168187.1|168097.1|168176.5|168086.5|168290|168200|168176.5|168086.5|1039
1601474100000|2020-09-30 13:55:00|168173.8|168083.8|168087.8|167997.8|168211.3|168121.3|168006.2|167916.2|1034
1601474400000|2020-09-30 14:00:00|168108|167978|168147.3|168057.3|168223.5|168133.5|168027.7|167924.7|923
1601474700000|2020-09-30 14:05:00|168143.6|168053.6|167922.7|167832.7|168154.1|168064.1|167883.1|167791.1|967
1601475000000|2020-09-30 14:10:00|167922|167832|167560.7|167470.7|167929.3|167839.3|167545.8|167455.8|916
1601475300000|2020-09-30 14:15:00|167561.5|167471.5|167480|167390|167572.4|167482.4|167235.6|167133.2|1001
1601475600000|2020-09-30 14:20:00|167480.6|167390.6|167344.3|167254.3|167511.6|167421.6|167301|167202.1|1041
1601475900000|2020-09-30 14:25:00|167343.3|167253.3|167329.4|167239.4|167393.2|167303.2|167318.9|167228.9|904
1601476200000|2020-09-30 14:30:00|167329.1|167239.1|167272.1|167182.1|167373.4|167283.4|167162.7|167072.7|1082
1601476500000|2020-09-30 14:35:00|167269.2|167179.2|167605|167515|167701.3|167593|167255.8|167165.8|1048
1601476800000|2020-09-30 14:40:00|167600.3|167510.3|167724.9|167634.9|167781.9|167691.9|167550.1|167460.1|1077
1601477100000|2020-09-30 14:45:00|167724.7|167634.7|167471.4|167381.4|167734.9|167644.9|167373.9|167244|1005
1601477400000|2020-09-30 14:50:00|167466.9|167376.9|167443.5|167353.5|167493.1|167403.1|167311.4|167221.4|1026
1601477700000|2020-09-30 14:55:00|167440.2|167350.2|166971.9|166881.9|167443.5|167353.5|166648.4|166547.8|1100
1601478000000|2020-09-30 15:00:00|166972.7|166882.7|167148.3|167058.3|167207.3|167117.3|166869.2|166779.2|1136
1601478300000|2020-09-30 15:05:00|167149.9|167059.9|166899.2|166769.2|167168.6|167078.6|166778.4|166655.9|1145
1601478600000|2020-09-30 15:10:00|166902.6|166772.6|166999.7|166869.7|167150.7|167020.7|166878.6|166758.8|1109
1601478900000|2020-09-30 15:15:00|167003.2|166873.2|167006.1|166916.1|167024|166917|166874.1|166744.1|1112
1601479200000|2020-09-30 15:20:00|167005.2|166915.2|167029.1|166939.1|167044.2|166939.1|166980|166888.7|977
1601479500000|2020-09-30 15:25:00|167029.9|166939.9|166833.6|166703.6|167096.6|166985|166735.7|166628.9|1031
1601479800000|2020-09-30 15:30:00|166833.4|166703.4|166689.9|166599.9|166837.4|166707.4|166483.6|166385.8|1026
1601480100000|2020-09-30 15:35:00|166692.3|166602.3|166800.1|166710.1|166826.1|166725.6|166622.5|166492.5|1076
1601480400000|2020-09-30 15:40:00|166801.2|166711.2|167050.7|166960.7|167076.8|166986.8|166801.2|166698.4|1014
1601480700000|2020-09-30 15:45:00|167050.8|166960.8|166926.6|166796.6|167051.4|166961.4|166901.1|166771.1|1121
1601481000000|2020-09-30 15:50:00|166926.5|166796.5|166863.9|166773.9|166972.2|166855.1|166851.8|166761.8|1124
1601481300000|2020-09-30 15:55:00|166864.1|166774.1|167066.4|166976.4|167067.5|166977.5|166853.5|166747.9|988
1601481600000|2020-09-30 16:00:00|167066.3|166976.3|167095.8|167005.8|167184|167077.2|167052.1|166962.1|1076
1601481900000|2020-09-30 16:05:00|167091.4|167001.4|167181.4|167091.4|167200.1|167094.2|167046.9|166953.9|947
1601482200000|2020-09-30 16:10:00|167181.5|167091.5|167106.2|167016.2|167246.2|167156.2|167094.2|166999.7|918
1601482500000|2020-09-30 16:15:00|167105.7|167015.7|167200.5|167110.5|167251.5|167161.5|167099|167009|947
1601482800000|2020-09-30 16:20:00|167198.4|167108.4|167142.8|167052.8|167205.1|167115.1|167025.2|166935.2|837
1601483100000|2020-09-30 16:25:00|167141.4|167051.4|167103.3|167013.3|167209|167107.3|167101.4|167011.3|719
1601483400000|2020-09-30 16:30:00|167102.4|167012.4|167085.9|166995.9|167141|167051|167081.3|166981.1|764
1601483700000|2020-09-30 16:35:00|167086|166996|167181.5|167091.5|167206.3|167116.3|167080.9|166990.9|934
1601484000000|2020-09-30 16:40:00|167183.2|167093.2|167169|167079|167191.6|167101.6|167142.2|167034.1|956
1601484300000|2020-09-30 16:45:00|167168.2|167078.2|167151|167061|167182.5|167092.5|167125.2|167035.2|827
1601484600000|2020-09-30 16:50:00|167147.7|167057.7|167132.3|167042.3|167175.8|167085.8|167108.3|167018.3|815
1601484900000|2020-09-30 16:55:00|167129.4|167039.4|166929.8|166799.8|167154.5|167046.3|166901.8|166784.5|672
1601485200000|2020-09-30 17:00:00|166927.2|166797.2|166989.5|166899.5|167056.2|166928.4|166895.8|166773|653
1601485500000|2020-09-30 17:05:00|166990.3|166900.3|167048.5|166918.5|167065.3|166935.3|166822.7|166714.6|725
1601485800000|2020-09-30 17:10:00|167048.3|166918.3|166987.6|166897.6|167056|166926|166967|166877|506
1601486100000|2020-09-30 17:15:00|166989.7|166899.7|166910.1|166780.1|167039.5|166911.9|166910.1|166780.1|503
1601486400000|2020-09-30 17:20:00|166914.5|166784.5|166998.5|166908.5|167036.9|166937.3|166911.3|166781.3|736
1601486700000|2020-09-30 17:25:00|166998.9|166908.9|167037.2|166907.2|167060.7|166938.5|166996.5|166893.9|747
1601487000000|2020-09-30 17:30:00|167040.4|166910.4|167100.8|167010.8|167166.5|167069.6|167037.5|166907.5|807
1601487300000|2020-09-30 17:35:00|167102.3|167012.3|166994.5|166904.5|167111.1|167021.1|166989.7|166877.7|618
1601487600000|2020-09-30 17:40:00|166993.5|166903.5|166859.8|166769.8|167023.9|166912.1|166844.8|166748.8|863
1601487900000|2020-09-30 17:45:00|166860.3|166770.3|166783.6|166653.6|166869.6|166779.6|166783.1|166653.1|722
1601488200000|2020-09-30 17:50:00|166785.9|166655.9|166695.5|166605.5|166792.4|166684.7|166694|166584.7|492
1601488500000|2020-09-30 17:55:00|166695.8|166605.8|166907.8|166777.8|166926.1|166798.9|166693.9|166581.3|577
1601488800000|2020-09-30 18:00:00|166922.1|166792.1|166986.7|166856.7|167013.8|166883.8|166918.7|166788.7|660
1601489100000|2020-09-30 18:05:00|166987.3|166857.3|166957|166827|167020.2|166910.1|166947.7|166817.7|650
1601489400000|2020-09-30 18:10:00|166952.8|166822.8|166919.7|166789.7|166962.4|166832.4|166906.2|166776.2|505
1601489700000|2020-09-30 18:15:00|166919.5|166789.5|166919.4|166789.4|166930.6|166800.6|166902|166772|391
1601490000000|2020-09-30 18:20:00|166925.4|166795.4|167142.1|167012.1|167151.4|167021.4|166910.6|166780.6|693
1601490300000|2020-09-30 18:25:00|167141.9|167011.9|167118.8|166988.8|167171.1|167041.1|167079.1|166949.1|806
1601490600000|2020-09-30 18:30:00|167116|166986|167150.2|167020.2|167170|167040|167116|166986|825
1601490900000|2020-09-30 18:35:00|167146.3|167016.3|167308.2|167178.2|167314.2|167184.2|167146.3|167016.3|701
1601491200000|2020-09-30 18:40:00|167313.1|167183.1|167397.5|167267.5|167503.5|167373.5|167260.7|167130.7|776
1601491500000|2020-09-30 18:45:00|167397.8|167267.8|167638|167548|167648.2|167558.2|167397.8|167267.8|867
1601491800000|2020-09-30 18:50:00|167637.9|167547.9|167517.1|167427.1|167645.2|167555.2|167493.7|167387.9|723
1601492100000|2020-09-30 18:55:00|167517.2|167427.2|167091.1|166961.1|167523|167433|167088.8|166958.8|814
1601492400000|2020-09-30 19:00:00|167090.9|166960.9|167127.6|166997.6|167132.3|167025.1|167079.6|166949.6|770
1601492700000|2020-09-30 19:05:00|167127.2|166997.2|167201.8|167071.8|167218.9|167088.9|167109.5|166979.5|661
1601493000000|2020-09-30 19:10:00|167202.4|167072.4|167454.2|167324.2|167459.9|167329.9|167175.3|167065.5|864
1601493300000|2020-09-30 19:15:00|167454.3|167324.3|167462.5|167332.5|167541.3|167427.5|167444.6|167314.6|871
1601493600000|2020-09-30 19:20:00|167448.7|167318.7|167555.4|167425.4|167667.7|167537.7|167426.8|167296.8|913
1601493900000|2020-09-30 19:25:00|167563.2|167433.2|167484.9|167354.9|167571.9|167441.9|167438.7|167308.7|754
1601494200000|2020-09-30 19:30:00|167489.1|167359.1|167456.6|167326.6|167502.3|167372.3|167425.4|167305.1|757
1601494500000|2020-09-30 19:35:00|167454.3|167324.3|167227|167097|167461.1|167331.1|167134.7|167004.7|739
1601494800000|2020-09-30 19:40:00|167224.2|167094.2|167272.2|167142.2|167290.7|167179.2|167221.3|167091.3|703
1601495100000|2020-09-30 19:45:00|167272|167142|167292.5|167162.5|167296.1|167192.6|167244.5|167123|680
1601495400000|2020-09-30 19:50:00|167292.2|167162.2|167319.9|167189.9|167343.8|167223.1|167252.7|167140.5|974
1601495700000|2020-09-30 19:55:00|167318.8|167188.8|167576.8|167446.8|167582.1|167452.1|167292.7|167179.1|980
1601496000000|2020-09-30 20:00:00|167581.4|167451.4|167652.5|167522.5|167683.7|167584.9|167565.8|167435.8|656
1601496300000|2020-09-30 20:05:00|167651.1|167521.1|167663.5|167533.5|167683.6|167559.6|167638|167514.3|460
1601496600000|2020-09-30 20:10:00|167665.3|167535.3|167717.6|167587.6|167788.2|167658.2|167665.3|167535.3|599
1601496900000|2020-09-30 20:15:00|167715.7|167585.7|167737.3|167607.3|167746.3|167616.3|167706.1|167576.1|338
1601497200000|2020-09-30 20:20:00|167736.3|167606.3|167742.8|167612.8|167771.5|167641.5|167731.5|167601.5|334
1601497500000|2020-09-30 20:25:00|167743.1|167613.1|167673.8|167543.8|167750.5|167620.5|167657.2|167527.2|293
1601497800000|2020-09-30 20:30:00|167673|167543|167678.9|167548.9|167697.1|167567.1|167666.6|167536.6|220
1601498100000|2020-09-30 20:35:00|167675.8|167545.8|167662.3|167532.3|167728|167565|167652.9|167480.3|249
1601498400000|2020-09-30 20:40:00|167660.8|167530.8|167652.7|167522.7|167725.5|167550.3|167648.9|167477.9|328
1601498700000|2020-09-30 20:45:00|167655.5|167525.5|167727.6|167496.4|167780.7|167559.5|167650.4|167462|235
1601499000000|2020-09-30 20:50:00|167717.9|167500|167669.8|167539.8|167742.7|167544.1|167665.3|167472|212
1601499300000|2020-09-30 20:55:00|167670.5|167540.5|167656.5|167256.5|167820.6|167540.5|167542.4|167142.4|294
1601499600000|2020-09-30 21:00:00|167603|167203|167344|166944|167654.8|167254.8|167344|166944|52
1601499900000|2020-09-30 21:05:00|167362.7|166962.7|167383.1|166983.1|167586.5|167186.5|167289.7|166889.7|109
1601500200000|2020-09-30 21:10:00|167347.5|166947.5|167348.4|166948.4|167447.4|167047.4|167227.7|166827.7|262
1601500500000|2020-09-30 21:15:00|167348.8|166948.8|167447.2|167047.2|167520.4|167120.4|167208|166808|122
1601500800000|2020-09-30 21:20:00|167345|166945|167371.4|166971.4|167531.7|167131.7|167208.1|166808.1|146
1601501100000|2020-09-30 21:25:00|167360.2|166960.2|167330.1|166930.1|167521.5|167121.5|167213.6|166813.6|135
1601501400000|2020-09-30 21:30:00|167450.1|167050.1|167481.3|167081.3|167549.8|167149.8|167246.4|166846.4|256
1601501700000|2020-09-30 21:35:00|167466.4|167066.4|167422|167022|167528|167128|167286|166886|236
1601502000000|2020-09-30 21:40:00|167367.2|166967.2|167367.9|166967.9|167543.8|167143.8|167327.2|166927.2|215
1601502300000|2020-09-30 21:45:00|167405|167005|167260.5|166860.5|167503.2|167103.2|167232.3|166832.3|187
1601502600000|2020-09-30 21:50:00|167299.7|166899.7|167507.2|167107.2|167589.9|167189.9|167237.6|166837.6|206
1601502900000|2020-09-30 21:55:00|167450|167050|167420.6|167020.6|167588.7|167188.7|167317.2|166917.2|180
1601503200000|2020-09-30 22:00:00|167445.4|167045.4|167485.9|167085.9|167539.6|167139.6|167337|166937|466
1601503500000|2020-09-30 22:05:00|167491.6|167091.6|167528.9|167128.9|167556.5|167156.5|167441.8|167041.8|476
1601503800000|2020-09-30 22:10:00|167527.1|167127.1|167427|167169.2|167614.6|167267.7|167353.3|167035|331
1601504100000|2020-09-30 22:15:00|167405.5|167196.9|167403.8|167190|167616.1|167298.1|167353.2|167030.9|130
1601504400000|2020-09-30 22:20:00|167404|167112.5|167525.8|167125.8|167569.8|167265|167327.8|166946.2|153
1601504700000|2020-09-30 22:25:00|167505.5|167119.7|167419.1|167019.1|167593.5|167258.2|167259.4|166869.3|324
1601505000000|2020-09-30 22:30:00|167403.3|167003.3|167385.4|166985.4|167460.5|167174.6|167258.3|166905.8|300
1601505300000|2020-09-30 22:35:00|167388.7|166988.7|167347.8|167020|167476.6|167187.8|167255.9|166951|140
1601505600000|2020-09-30 22:40:00|167255.9|167125.9|167286.4|167156.4|167485|167184.5|167255.9|166927.3|241
1601505900000|2020-09-30 22:45:00|167356.7|167071.8|167479.1|167079.1|167540.6|167140.6|167316.9|166916.9|389
1601506200000|2020-09-30 22:50:00|167452.9|167052.9|167436.5|167036.5|167547.9|167147.9|167411.1|167011.1|212
1601506500000|2020-09-30 22:55:00|167450.8|167050.8|167486.8|167086.8|167548.4|167148.4|167398.3|166998.3|233
1601506800000|2020-09-30 23:00:00|167467.2|167067.2|167626|167226|167649.3|167249.3|167428.4|167028.4|443
1601507100000|2020-09-30 23:05:00|167634.9|167234.9|167605.2|167205.2|167654.4|167254.4|167601|167201|175
1601507400000|2020-09-30 23:10:00|167636.5|167236.5|167626.8|167226.8|167655.9|167255.9|167594.8|167194.8|206
1601507700000|2020-09-30 23:15:00|167626.9|167226.9|167628.5|167228.5|167675.6|167275.6|167606.5|167206.5|166
1601508000000|2020-09-30 23:20:00|167646.5|167246.5|167623.4|167223.4|167674.4|167274.4|167608.8|167208.8|206
1601508300000|2020-09-30 23:25:00|167625.2|167225.2|167647|167247|167669.2|167269.2|167612|167212|262
1601508600000|2020-09-30 23:30:00|167644.8|167244.8|167658.4|167258.4|167684.3|167284.3|167631.7|167231.7|358
1601508900000|2020-09-30 23:35:00|167661.7|167261.7|167657.5|167257.5|167701|167301|167638.1|167238.1|170
1601509200000|2020-09-30 23:40:00|167662.3|167262.3|167635.1|167235.1|167680.1|167280.1|167625.7|167225.7|287
1601509500000|2020-09-30 23:45:00|167637.3|167237.3|167630.2|167230.2|167674.6|167274.6|167620.6|167220.6|200
1601509800000|2020-09-30 23:50:00|167630.5|167230.5|167652.7|167252.7|167705.9|167305.9|167627.6|167227.6|183
1601510100000|2020-09-30 23:55:00|167644.8|167244.8|167675.7|167275.7|167704.4|167304.4|167643.7|167243.7|146
1601510400000|2020-10-01 00:00:00|167668.1|167268.1|167677.4|167277.4|167821.2|167427.2|167636.9|167236.9|557
1601510700000|2020-10-01 00:05:00|167680.8|167280.8|167676.6|167301.1|167712.9|167361.1|167647|167266.1|286
1601511000000|2020-10-01 00:10:00|167679.6|167300.1|167694.5|167294.5|167709.3|167309.3|167614.4|167214.4|152
1601511300000|2020-10-01 00:15:00|167677|167280.5|167686.4|167286.4|167702.9|167302.9|167620.7|167220.7|150
1601511600000|2020-10-01 00:20:00|167669.3|167298|167683.4|167283.4|167745.7|167366.6|167645.8|167268.4|502
1601511900000|2020-10-01 00:25:00|167701.5|167301.5|167694.7|167357.6|167732.7|167373|167623.4|167265.8|345
1601512200000|2020-10-01 00:30:00|167694.9|167357.9|167719.9|167346|167733.5|167392.4|167635.5|167288.6|251
1601512500000|2020-10-01 00:35:00|167720.9|167347|167698|167417.8|167738.8|167466|167663.8|167347|233
1601512800000|2020-10-01 00:40:00|167704.5|167414.9|167699.9|167399.1|167733.7|167437.2|167665.7|167367.6|173
1601513100000|2020-10-01 00:45:00|167697.5|167403.8|167716.9|167439|167746.1|167460.8|167656.1|167403.8|233
1601513400000|2020-10-01 00:50:00|167728.5|167440.2|167691|167401.1|167747.7|167447.9|167659.2|167390.5|190
1601513700000|2020-10-01 00:55:00|167689.7|167401.2|167735.1|167404.9|167769.2|167436.6|167616|167294.2|502
1601514000000|2020-10-01 01:00:00|167720.5|167404.8|167729.6|167450.7|167770.4|167529.3|167655.6|167373.9|372
1601514300000|2020-10-01 01:05:00|167717.5|167464.9|167681.3|167452.1|167773.6|167525.3|167635.8|167374.7|337
1601514600000|2020-10-01 01:10:00|167695.3|167428.7|167486.4|167199.2|167751.1|167519.8|167465.4|167190.3|607
1601514900000|2020-10-01 01:15:00|167485.9|167196.6|167461.6|167190.8|167567.6|167228.1|167435.3|167112.1|413
1601515200000|2020-10-01 01:20:00|167461.8|167191|167535.5|167271.8|167607.6|167284.1|167449.4|167140.3|367
1601515500000|2020-10-01 01:25:00|167619.8|167229.1|167495.5|167183|167619.8|167266.5|167455.8|167138.9|453
1601515800000|2020-10-01 01:30:00|167490.9|167187.6|167486.6|167193|167556.7|167229.6|167458.3|167154.3|619
1601516100000|2020-10-01 01:35:00|167485.1|167190.5|167478.5|167201.3|167546.2|167203.7|167448.1|167163.5|786
1601516400000|2020-10-01 01:40:00|167479.9|167188.3|167247.4|166972.3|167543.4|167203.9|167222.4|166921.4|744
1601516700000|2020-10-01 01:45:00|167249.4|166972.6|167271.9|166928|167331.4|166972.6|167234.1|166879.3|649
1601517000000|2020-10-01 01:50:00|167305.8|166936|167287.9|166955.6|167337.7|166999.4|167210|166880.6|525
1601517300000|2020-10-01 01:55:00|167280.4|166961.5|167263.4|166930.5|167344.4|166988.7|167218.5|166871.8|477
1601517600000|2020-10-01 02:00:00|167273.3|166936.3|167268.9|166956.5|167358.9|166982.6|167207.4|166879.3|416
1601517900000|2020-10-01 02:05:00|167270.4|166955|167285.2|166993|167349.9|167001.7|167222.7|166913.4|318
1601518200000|2020-10-01 02:10:00|167285.3|166989.7|167295.8|166948.5|167369.5|167032.4|167237.7|166913.1|269
1601518500000|2020-10-01 02:15:00|167296.3|166941.4|167322.3|166958.8|167375.6|167037.7|167255.2|166926.8|228
1601518800000|2020-10-01 02:20:00|167317.6|166957.2|167268.4|166946.8|167397.1|167008|167109.7|166872.5|370
1601519100000|2020-10-01 02:25:00|167268.8|166942.4|167284.9|166960.2|167320.6|166995.5|167225.6|166895.1|337
1601519400000|2020-10-01 02:30:00|167271.6|166966.7|167113.6|166909|167332.8|166998.5|167070.7|166872.7|583
1601519700000|2020-10-01 02:35:00|167078|166948|167182|166874.4|167210.3|166968.3|167061.7|166836.2|421
1601520000000|2020-10-01 02:40:00|167178.8|166879.5|167200.8|166867.5|167218.2|166975.7|167097.8|166805.7|382
1601520300000|2020-10-01 02:45:00|167189.7|166870.2|167151.4|166932.4|167198.5|166973.4|167098.8|166840.5|161
1601520600000|2020-10-01 02:50:00|167153.3|166926.3|167223.5|166909.4|167241.3|166967.4|167008.1|166825|288
1601520900000|2020-10-01 02:55:00|167211.6|166911.3|167221.6|166821.6|167242.3|166933.4|167121.9|166809.1|273
1601521200000|2020-10-01 03:00:00|167209.3|166830.7|167232.2|166832.2|167242.1|166903.1|167153.3|166815.9|212
1601521500000|2020-10-01 03:05:00|167233.2|166833.2|167213|166837.1|167245.7|166893.8|167144|166808.8|181
1601521800000|2020-10-01 03:10:00|167210|166842.4|167213.4|166859.6|167240.5|166890|167158.4|166814.2|177
1601522100000|2020-10-01 03:15:00|167215.4|166859.3|167193.4|166866.2|167240.7|166917.3|167137.9|166812.3|183
1601522400000|2020-10-01 03:20:00|167194.2|166866.7|167278.5|166910.2|167306.3|166927.1|167125.8|166799|324
1601522700000|2020-10-01 03:25:00|167270.8|166908.9|167254.9|166904.2|167331.1|166932.7|167214.9|166851.4|307
1601523000000|2020-10-01 03:30:00|167263.1|166898.2|167276.1|166893.2|167317.1|166962.2|167212.2|166832.9|311
1601523300000|2020-10-01 03:35:00|167271.1|166900.4|167263.6|166920.2|167288.1|166932.2|167219.5|166862.9|342
1601523600000|2020-10-01 03:40:00|167264.1|166917.4|167277|166909.5|167296.6|166929.3|167225.1|166849.4|191
1601523900000|2020-10-01 03:45:00|167245.2|166911.7|167261.9|166923.5|167295.2|166973.6|167206.1|166852.5|181
1601524200000|2020-10-01 03:50:00|167277.4|166915.2|167262.6|166966.1|167306.7|167003.4|167224.6|166877.1|277
1601524500000|2020-10-01 03:55:00|167261.9|166950.6|167270.4|166910.8|167314.1|166996.4|167207.5|166870.8|327
1601524800000|2020-10-01 04:00:00|167248.5|166912.7|167272|166944.3|167312.9|166972.3|167207.9|166912.7|401
1601525100000|2020-10-01 04:05:00|167277|166943.6|167231.9|166943.5|167375.1|166975.1|167208|166869.6|283
1601525400000|2020-10-01 04:10:00|167235.1|166944.1|167221.8|166947.9|167258.4|166954.9|167204.7|166916.1|321
1601525700000|2020-10-01 04:15:00|167224.8|166948.3|167011.5|166881.5|167251.9|166964.1|167008.2|166745.9|354
1601526000000|2020-10-01 04:20:00|167013.6|166883.6|167041.1|166911.1|167101.9|166924.5|167007.1|166846.5|282
1601526300000|2020-10-01 04:25:00|167043.6|166913.6|167000.7|166870.7|167101.1|166920|166988.9|166855.6|222
1601526600000|2020-10-01 04:30:00|167003.3|166873.3|166846.7|166623.5|167019.5|166887.2|166794.1|166567.2|503
1601526900000|2020-10-01 04:35:00|166848.4|166617.6|166873.8|166597.9|166904.4|166686.9|166793.9|166539.6|393
1601527200000|2020-10-01 04:40:00|166878.1|166586.1|166871.9|166612.6|166899.8|166689.5|166805.5|166533.6|389
1601527500000|2020-10-01 04:45:00|166872.6|166614.9|166868.7|166616.4|166907.1|166709.4|166804.6|166587.1|476
1601527800000|2020-10-01 04:50:00|166867.9|166625|166863.7|166645.9|166897.7|166697.3|166803.3|166568.5|491
1601528100000|2020-10-01 04:55:00|166872.4|166629.4|166903.2|166773.2|166951.2|166774.3|166821.4|166604.3|486
1601528400000|2020-10-01 05:00:00|166938.8|166729.6|166971.5|166841.5|166977.9|166847.9|166888.7|166723|449
1601528700000|2020-10-01 05:05:00|166975|166845|166922|166792|166993.2|166863.2|166922|166792|469
1601529000000|2020-10-01 05:10:00|166930.1|166800.1|166962|166832|166998.5|166868.5|166914.2|166784.2|572
1601529300000|2020-10-01 05:15:00|166981.2|166851.2|166940.6|166810.6|166988.1|166858.1|166923.8|166793.8|573
1601529600000|2020-10-01 05:20:00|166941|166811|166967.4|166837.4|167010.3|166880.3|166896.7|166766.7|714
1601529900000|2020-10-01 05:25:00|166969.6|166839.6|166926.2|166796.2|166996.6|166866.6|166910.6|166780.6|537
1601530200000|2020-10-01 05:30:00|166924.5|166794.5|166957.8|166827.8|166993.4|166863.4|166911.2|166781.2|635
1601530500000|2020-10-01 05:35:00|166960.3|166830.3|166940.1|166810.1|166976.6|166846.6|166928.2|166798.2|572
1601530800000|2020-10-01 05:40:00|166939|166809|166771.6|166641.6|166954.5|166824.5|166747.7|166617.7|652
1601531100000|2020-10-01 05:45:00|166755.1|166625.1|166504.9|166374.9|166775|166645|166477.6|166347.6|635
1601531400000|2020-10-01 05:50:00|166505.9|166375.9|166399.8|166269.8|166540|166410|166313.3|166183.3|553
1601531700000|2020-10-01 05:55:00|166400.6|166270.6|166271.8|166141.8|166402.7|166272.7|166228.3|166098.3|517
1601532000000|2020-10-01 06:00:00|166279.8|166149.8|166331.1|166201.1|166332.7|166202.7|166191|166061|750
1601532300000|2020-10-01 06:05:00|166332|166202|166226.3|166096.3|166334.4|166204.4|166116.2|165986.2|634
1601532600000|2020-10-01 06:10:00|166227.6|166097.6|166161.1|166031.1|166294.8|166164.8|166140.2|166010.2|683
1601532900000|2020-10-01 06:15:00|166161.4|166031.4|166108.4|165978.4|166162.8|166032.8|165969.8|165839.8|993
1601533200000|2020-10-01 06:20:00|166109.8|165979.8|166027.2|165897.2|166115.7|165985.7|166018.4|165888.4|479
1601533500000|2020-10-01 06:25:00|166029|165899|166000.6|165870.6|166044.2|165914.2|165902|165772|404
1601533800000|2020-10-01 06:30:00|165993.2|165863.2|166185|166055|166219.2|166089.2|165987.7|165857.7|618
1601534100000|2020-10-01 06:35:00|166185.8|166055.8|165836.4|165746.4|166200.7|166089.3|165817|165727|697
1601534400000|2020-10-01 06:40:00|165836.5|165746.5|165579.5|165489.5|165838.9|165748.9|165579.2|165489.2|771
1601534700000|2020-10-01 06:45:00|165581.2|165491.2|165574.7|165484.7|165676.6|165586.6|165570.6|165480.6|575
1601535000000|2020-10-01 06:50:00|165571.8|165481.8|165735.2|165645.2|165757.6|165667.6|165571.3|165481.3|662
1601535300000|2020-10-01 06:55:00|165735|165645|165859.2|165729.2|165900.6|165770.6|165710.1|165620.1|786
1601535600000|2020-10-01 07:00:00|165858.5|165728.5|165832.7|165702.7|166048.9|165958.9|165754.5|165664.5|849
1601535900000|2020-10-01 07:05:00|165831.5|165701.5|165939.4|165849.4|166002.6|165912.6|165782.2|165678.3|818
1601536200000|2020-10-01 07:10:00|165942.9|165852.9|166113.8|166023.8|166156.1|166066.1|165871.8|165781.8|820
1601536500000|2020-10-01 07:15:00|166121.4|166031.4|165926.7|165836.7|166132.3|166042.3|165893.4|165803.4|774
1601536800000|2020-10-01 07:20:00|165928.9|165838.9|166003.9|165913.9|166009.4|165919.4|165913.4|165823.4|650
1601537100000|2020-10-01 07:25:00|166003.8|165913.8|166271.1|166181.1|166349.4|166259.4|166003.8|165913.8|796
1601537400000|2020-10-01 07:30:00|166270.7|166180.7|166520.4|166430.4|166593.3|166503.3|166231|166141|882
1601537700000|2020-10-01 07:35:00|166520.7|166430.7|166406.7|166316.7|166591.3|166501.3|166338|166248|800
1601538000000|2020-10-01 07:40:00|166413.6|166323.6|166677|166587|166700.3|166610.3|166368.5|166278.5|932
1601538300000|2020-10-01 07:45:00|166687.4|166597.4|166371.8|166281.8|166701.8|166611.8|166333.7|166243.7|880
1601538600000|2020-10-01 07:50:00|166368.6|166278.6|166421.8|166331.8|166426.5|166336.5|166331.1|166241.1|714
1601538900000|2020-10-01 07:55:00|166423.4|166333.4|166464.9|166334.9|166497.3|166407.3|166318.2|166228.2|887
1601539200000|2020-10-01 08:00:00|166459.1|166329.1|166478|166388|166624|166534|166453.3|166329.1|877
1601539500000|2020-10-01 08:05:00|166482|166392|166455.6|166365.6|166501.5|166411.5|166416.5|166326.5|1011
1601539800000|2020-10-01 08:10:00|166453.3|166363.3|166378.6|166288.6|166497.7|166407.7|166372|166282|1086
1601540100000|2020-10-01 08:15:00|166375|166285|166181.3|166091.3|166381.6|166291.6|166163.2|166073.2|887
1601540400000|2020-10-01 08:20:00|166179.4|166089.4|166028.6|165938.6|166264.9|166174.9|165925.2|165835.2|771
1601540700000|2020-10-01 08:25:00|166032.3|165942.3|165994.6|165864.6|166062.4|165972.4|165909.8|165819.8|843
1601541000000|2020-10-01 08:30:00|165996|165866|166123.2|166033.2|166123.2|166033.2|165947.2|165857.2|800
1601541300000|2020-10-01 08:35:00|166122.9|166032.9|166510.2|166420.2|166523.2|166433.2|166110.7|166020.7|577
1601541600000|2020-10-01 08:40:00|166509.7|166419.7|166410.1|166320.1|166549.8|166458|166360.4|166270.4|899
1601541900000|2020-10-01 08:45:00|166407.7|166317.7|166317.7|166227.7|166425|166335|166290.6|166200.6|765
1601542200000|2020-10-01 08:50:00|166316.2|166226.2|166278.5|166188.5|166488.5|166398.5|166264.8|166174.8|864
1601542500000|2020-10-01 08:55:00|166274.3|166184.3|166349.7|166259.7|166354.6|166264.6|166219.6|166129.6|779
1601542800000|2020-10-01 09:00:00|166349.1|166259.1|166220.9|166130.9|166408.8|166318.8|166213.3|166123.3|824
1601543100000|2020-10-01 09:05:00|166224.2|166134.2|166173.2|166083.2|166306.8|166216.8|166147.8|166057.8|850
1601543400000|2020-10-01 09:10:00|166174|166084|166317.6|166227.6|166345.7|166255.7|166154.8|166064.8|1124
1601543700000|2020-10-01 09:15:00|166321.6|166231.6|166068.9|165978.9|166323.3|166233.3|166060.7|165970.7|847
1601544000000|2020-10-01 09:20:00|166068.6|165978.6|166060.1|165970.1|166094.7|166004.7|165972.4|165882.4|788
1601544300000|2020-10-01 09:25:00|166060.2|165970.2|166102.9|166012.9|166137|166047|166052.9|165962.9|711
1601544600000|2020-10-01 09:30:00|166106.8|166016.8|166044.8|165954.8|166117.4|166027.4|166023.8|165933.8|791
1601544900000|2020-10-01 09:35:00|166046.4|165956.4|165986.5|165896.5|166063.5|165973.5|165969.3|165879.3|820
1601545200000|2020-10-01 09:40:00|165988|165898|166043.9|165953.9|166070.8|165980.8|165972|165882|826
1601545500000|2020-10-01 09:45:00|166045.7|165955.7|166114.6|166024.6|166162.2|166072.2|166034.8|165944.8|743
1601545800000|2020-10-01 09:50:00|166112.6|166022.6|166000.7|165910.7|166137.5|166047.5|165929.9|165839.9|878
1601546100000|2020-10-01 09:55:00|166004.3|165914.3|165879.8|165789.8|166006.7|165916.7|165800.3|165710.3|835
1601546400000|2020-10-01 10:00:00|165865.9|165775.9|165956.1|165866.1|165998|165908|165858.4|165768.4|757
1601546700000|2020-10-01 10:05:00|165955.9|165865.9|165808.3|165718.3|165971.9|165881.9|165797.4|165707.4|827
1601547000000|2020-10-01 10:10:00|165809|165719|165899|165809|165955.7|165865.7|165806.2|165716.2|686
1601547300000|2020-10-01 10:15:00|165902.7|165812.7|165941.4|165851.4|165955|165865|165887.2|165797.2|756
1601547600000|2020-10-01 10:20:00|165939.3|165849.3|165790.5|165700.5|166041.6|165951.6|165700.5|165610.5|820
1601547900000|2020-10-01 10:25:00|165790.3|165700.3|165863.2|165773.2|165867.2|165777.2|165613.8|165523.8|933
1601548200000|2020-10-01 10:30:00|165859.9|165769.9|165963.1|165873.1|166008|165918|165858.5|165768.5|995
1601548500000|2020-10-01 10:35:00|165962|165872|166120.6|166030.6|166131.1|166041.1|165948.7|165858.7|808
1601548800000|2020-10-01 10:40:00|166120.1|166030.1|166117|166027|166173.8|166083.8|166022.6|165932.6|798
1601549100000|2020-10-01 10:45:00|166117.5|166027.5|166290.8|166200.8|166428.6|166338.6|166106|166016|935
1601549400000|2020-10-01 10:50:00|166293.1|166203.1|166368.8|166278.8|166432.1|166342.1|166259.3|166169.3|935
1601549700000|2020-10-01 10:55:00|166370.1|166280.1|166352.5|166262.5|166371.2|166281.2|166225.6|166135.6|878
1601550000000|2020-10-01 11:00:00|166353|166263|166401|166311|166411.9|166321.9|166346.3|166256.3|709
1601550300000|2020-10-01 11:05:00|166400.8|166310.8|166338.7|166248.7|166432.6|166342.6|166309.9|166219.9|582
1601550600000|2020-10-01 11:10:00|166339.2|166249.2|166100|166010|166344.8|166254.8|166087.8|165997.8|987
1601550900000|2020-10-01 11:15:00|166100.8|166010.8|166151.3|166061.3|166160.7|166070.7|165840.5|165750.5|942
1601551200000|2020-10-01 11:20:00|166150|166060|165949.8|165859.8|166180.6|166090.6|165940.6|165850.6|959
1601551500000|2020-10-01 11:25:00|165946.6|165856.6|165912.7|165822.7|165985.4|165895.4|165897.4|165807.4|952
1601551800000|2020-10-01 11:30:00|165912.5|165822.5|165884.2|165794.2|165967.6|165877.6|165865.6|165775.6|732
1601552100000|2020-10-01 11:35:00|165884.3|165794.3|165800.8|165710.8|165905|165815|165735.4|165645.4|897
1601552400000|2020-10-01 11:40:00|165802.3|165712.3|166085.4|165995.4|166112.3|166022.3|165802.3|165712.3|780
1601552700000|2020-10-01 11:45:00|166081.9|165991.9|166116|166026|166117.6|166027.6|165983.6|165893.6|962
1601553000000|2020-10-01 11:50:00|166118.7|166028.7|165992.8|165902.8|166137.7|166047.7|165934.6|165844.6|952
1601553300000|2020-10-01 11:55:00|165989.9|165899.9|165899.9|165809.9|165997.2|165907.2|165879.7|165789.7|829
1601553600000|2020-10-01 12:00:00|165897.8|165807.8|166026.4|165936.4|166035.5|165945.5|165863.4|165773.4|833
1601553900000|2020-10-01 12:05:00|166023|165933|166218.3|166128.3|166265|166175|165978.7|165888.7|989
1601554200000|2020-10-01 12:10:00|166216.8|166126.8|166307.1|166217.1|166348.5|166258.5|166186.6|166096.6|916
1601554500000|2020-10-01 12:15:00|166302.5|166212.5|166524.4|166434.4|166531.6|166441.6|166267.9|166177.9|812
1601554800000|2020-10-01 12:20:00|166526.4|166436.4|166446|166356|166655.1|166565.1|166408.8|166318.8|887
1601555100000|2020-10-01 12:25:00|166443.1|166353.1|166347.6|166053.2|166504.7|166414.7|166160.3|166014.8|794
1601555400000|2020-10-01 12:30:00|166330.7|166056.2|166361|166271|166417.2|166327.2|166155.2|166056.2|948
1601555700000|2020-10-01 12:35:00|166360.6|166270.6|166404|166314|166407.9|166317.9|166211.2|166121.2|937
1601556000000|2020-10-01 12:40:00|166402.6|166312.6|166341.5|166251.5|166486.1|166396.1|166291.6|166201.6|1002
1601556300000|2020-10-01 12:45:00|166341.4|166251.4|166346.8|166256.8|166366.5|166276.5|166326.5|166236.5|763
1601556600000|2020-10-01 12:50:00|166348.1|166258.1|166633|166543|166638.9|166548.9|166330.8|166240.8|925
1601556900000|2020-10-01 12:55:00|166634.5|166544.5|166533.1|166443.1|166639.1|166549.1|166461.5|166371.5|816
1601557200000|2020-10-01 13:00:00|166532.9|166442.9|166398.8|166308.8|166558.1|166468.1|166366.6|166276.6|961
1601557500000|2020-10-01 13:05:00|166398.4|166308.4|167000.4|166910.4|167039.2|166949.2|166394.7|166304.7|1024
1601557800000|2020-10-01 13:10:00|167000.1|166910.1|167010.5|166920.5|167157.1|167067.1|166954.6|166864.6|1015
1601558100000|2020-10-01 13:15:00|167009.4|166919.4|167156.8|167066.8|167282.5|167192.5|167003.6|166913.6|1061
1601558400000|2020-10-01 13:20:00|167156|167066|166910.6|166820.6|167156.6|167066.6|166869.9|166779.9|893
1601558700000|2020-10-01 13:25:00|166905.5|166815.5|166739.7|166649.7|166997.5|166907.5|166737|166647|846
1601559000000|2020-10-01 13:30:00|166739.8|166649.8|166546|166456|166788.2|166698.2|166536.5|166446.5|954
1601559300000|2020-10-01 13:35:00|166540.8|166450.8|166554.5|166464.5|166554.5|166464.5|166445.4|166355.4|843
1601559600000|2020-10-01 13:40:00|166552.3|166462.3|166285.1|166195.1|166608.8|166518.8|166220.4|166130.4|958
1601559900000|2020-10-01 13:45:00|166292.3|166202.3|166715.4|166625.4|166784.6|166694.6|166281.7|166191.7|955
1601560200000|2020-10-01 13:50:00|166696.7|166606.7|166862.6|166772.6|167003.6|166913.6|166639.6|166549.6|943
1601560500000|2020-10-01 13:55:00|166861.8|166771.8|166725.3|166635.3|166866.9|166776.9|166656.4|166566.4|919
1601560800000|2020-10-01 14:00:00|166729.1|166639.1|166914.7|166824.7|166928.5|166838.5|166700.9|166610.9|1025
1601561100000|2020-10-01 14:05:00|166917.4|166827.4|167034.1|166944.1|167149.5|167059.5|166915.4|166825.4|1001
1601561400000|2020-10-01 14:10:00|167033.4|166943.4|166918.8|166828.8|167140.1|167050.1|166911.9|166821.9|927
1601561700000|2020-10-01 14:15:00|166920.3|166830.3|166821.1|166731.1|167116.8|167026.8|166765.5|166675.5|991
1601562000000|2020-10-01 14:20:00|166820.5|166730.5|166890|166800|166982.8|166892.8|166807.7|166717.7|936
1601562300000|2020-10-01 14:25:00|166890.3|166800.3|166940|166850|167123.7|167033.7|166887.8|166797.8|993
1601562600000|2020-10-01 14:30:00|166939.7|166849.7|166437.3|166347.3|166945.7|166855.7|166433.5|166343.5|953
1601562900000|2020-10-01 14:35:00|166435|166345|166596.8|166506.8|166613.6|166523.6|166266.5|166176.5|1015
1601563200000|2020-10-01 14:40:00|166596.6|166506.6|166538.8|166448.8|166600.2|166510.2|166400.1|166310.1|937
1601563500000|2020-10-01 14:45:00|166537.3|166447.3|166724.3|166634.3|166767.7|166677.7|166523.4|166433.4|959
1601563800000|2020-10-01 14:50:00|166719.6|166629.6|166552.4|166462.4|166738.5|166648.5|166500|166410|884
1601564100000|2020-10-01 14:55:00|166550.7|166460.7|166562.6|166472.6|166766.5|166676.5|166547.8|166457.8|950
1601564400000|2020-10-01 15:00:00|166565.6|166475.6|166346.8|166256.8|166633.7|166543.7|166335.6|166245.6|924
1601564700000|2020-10-01 15:05:00|166345.8|166255.8|166743|166653|166808|166718|166342.1|166252.1|851
1601565000000|2020-10-01 15:10:00|166743.1|166653.1|166565.1|166475.1|166747.2|166657.2|166520|166430|758
1601565300000|2020-10-01 15:15:00|166564.8|166474.8|166611.5|166521.5|166741.9|166651.9|166540.4|166450.4|893
1601565600000|2020-10-01 15:20:00|166610.4|166520.4|166736.2|166646.2|166737.5|166647.5|166576.9|166486.9|821
1601565900000|2020-10-01 15:25:00|166737.3|166647.3|166682.1|166592.1|166778.4|166688.4|166658.1|166568.1|765
1601566200000|2020-10-01 15:30:00|166680.9|166590.9|166519.1|166429.1|166705.4|166615.4|166519.1|166429.1|874
1601566500000|2020-10-01 15:35:00|166520.1|166430.1|166633|166543|166638.5|166548.5|166515.1|166425.1|748
1601566800000|2020-10-01 15:40:00|166632.7|166542.7|166515.9|166425.9|166674.2|166584.2|166469.1|166379.1|764
1601567100000|2020-10-01 15:45:00|166516|166426|166611.1|166521.1|166611.1|166521.1|166484.9|166394.9|762
1601567400000|2020-10-01 15:50:00|166604.7|166514.7|166529.4|166439.4|166648.9|166558.9|166525.8|166435.8|802
1601567700000|2020-10-01 15:55:00|166530.3|166440.3|166590.7|166500.7|166613.5|166523.5|166527.4|166437.4|847
1601568000000|2020-10-01 16:00:00|166599.6|166509.6|166890.5|166800.5|166944.8|166854.8|166594.5|166504.5|871
1601568300000|2020-10-01 16:05:00|166890.4|166800.4|166930.2|166840.2|166940.2|166850.2|166739.1|166649.1|831
1601568600000|2020-10-01 16:10:00|166928.9|166838.9|166847.3|166757.3|166936.6|166846.6|166838.9|166748.9|699
1601568900000|2020-10-01 16:15:00|166847.5|166757.5|166775.1|166685.1|166999.8|166909.8|166769.8|166679.8|777
1601569200000|2020-10-01 16:20:00|166777.7|166687.7|166783.5|166693.5|166830.7|166740.7|166740.4|166650.4|755
1601569500000|2020-10-01 16:25:00|166783.7|166693.7|166705.1|166615.1|166789.6|166699.6|166700|166610|491
1601569800000|2020-10-01 16:30:00|166705.6|166615.6|166742.2|166652.2|166764.8|166674.8|166702.6|166612.6|683
1601570100000|2020-10-01 16:35:00|166742.7|166652.7|166718.4|166628.4|166819.9|166729.9|166714.5|166624.5|819
1601570400000|2020-10-01 16:40:00|166719.4|166629.4|166555.9|166465.9|166723.9|166633.9|166506.7|166416.7|726
1601570700000|2020-10-01 16:45:00|166557.9|166467.9|166500.3|166410.3|166580.8|166490.8|166490|166400|669
1601571000000|2020-10-01 16:50:00|166499.3|166409.3|166394.3|166304.3|166500.5|166410.5|166356.6|166266.6|487
1601571300000|2020-10-01 16:55:00|166394.2|166304.2|166439.9|166349.9|166547.7|166457.7|166387|166297|630
1601571600000|2020-10-01 17:00:00|166442|166352|166486.4|166396.4|166621.8|166531.8|166440.3|166350.3|645
1601571900000|2020-10-01 17:05:00|166487.8|166397.8|166207|166117|166508.2|166418.2|166201.1|166111.1|756
1601572200000|2020-10-01 17:10:00|166207.3|166117.3|166255.7|166165.7|166301.8|166211.8|166173.3|166083.3|662
1601572500000|2020-10-01 17:15:00|166255|166165|166217.7|166127.7|166286.4|166196.4|166211.3|166121.3|605
1601572800000|2020-10-01 17:20:00|166217|166127|166200.5|166110.5|166229.6|166139.6|166167.9|166077.9|605
1601573100000|2020-10-01 17:25:00|166199.3|166109.3|166256.9|166166.9|166284.2|166194.2|166156.4|166066.4|591
1601573400000|2020-10-01 17:30:00|166258|166168|166213|166123|166302.6|166212.6|166206.2|166116.2|475
1601573700000|2020-10-01 17:35:00|166213.6|166123.6|166204.1|166114.1|166217|166127|166160|166070|532
1601574000000|2020-10-01 17:40:00|166203.3|166113.3|166344.2|166254.2|166371.2|166281.2|166201.6|166111.6|632
1601574300000|2020-10-01 17:45:00|166342|166252|166305.6|166215.6|166344.8|166254.8|166268|166178|670
1601574600000|2020-10-01 17:50:00|166305.2|166215.2|166185.5|166095.5|166305.2|166215.2|166156.8|166066.8|724
1601574900000|2020-10-01 17:55:00|166184.6|166094.6|166180.3|166090.3|166218.2|166128.2|166078.4|165988.4|614
1601575200000|2020-10-01 18:00:00|166178.2|166088.2|166287.7|166197.7|166368.5|166278.5|165972.6|165882.6|951
1601575500000|2020-10-01 18:05:00|166290.8|166200.8|166333.3|166243.3|166427|166337|166290.8|166200.8|664
1601575800000|2020-10-01 18:10:00|166334.2|166244.2|166374|166284|166443.9|166353.9|166317.5|166227.5|690
1601576100000|2020-10-01 18:15:00|166374.6|166284.6|166361.2|166271.2|166446.6|166356.6|166350.5|166260.5|824
1601576400000|2020-10-01 18:20:00|166361.5|166271.5|166299.1|166209.1|166367.9|166277.9|166257.8|166167.8|743
1601576700000|2020-10-01 18:25:00|166309.8|166219.8|166192.9|166102.9|166370.4|166280.4|166191.7|166101.7|662
1601577000000|2020-10-01 18:30:00|166192.7|166102.7|166236.7|166146.7|166240.9|166150.9|166160.8|166070.8|643
1601577300000|2020-10-01 18:35:00|166229.9|166139.9|166244.5|166154.5|166281.5|166191.5|166210.7|166120.7|662
1601577600000|2020-10-01 18:40:00|166247.4|166157.4|166265.3|166175.3|166329.4|166239.4|166224.6|166134.6|769
1601577900000|2020-10-01 18:45:00|166267|166177|166253.2|166163.2|166327.5|166237.5|166214.7|166124.7|835
1601578200000|2020-10-01 18:50:00|166251.8|166161.8|166185.8|166095.8|166283.9|166193.9|166164.1|166074.1|856
1601578500000|2020-10-01 18:55:00|166186.1|166096.1|166072.7|165982.7|166235.2|166145.2|166066.3|165976.3|947
1601578800000|2020-10-01 19:00:00|166119.3|166029.3|165970.4|165880.4|166127.6|166037.6|165931.4|165841.4|965
1601579100000|2020-10-01 19:05:00|165961.9|165871.9|165993.8|165903.8|166003.8|165913.8|165956.5|165866.5|749
1601579400000|2020-10-01 19:10:00|165984.2|165894.2|166006.9|165916.9|166010.8|165920.8|165962.5|165872.5|831
1601579700000|2020-10-01 19:15:00|166004.1|165914.1|166014.5|165924.5|166021.3|165931.3|165977|165887|730
1601580000000|2020-10-01 19:20:00|166014.1|165924.1|165995.2|165905.2|166032.2|165942.2|165981.7|165891.7|656
1601580300000|2020-10-01 19:25:00|165995|165905|166014|165924|166031.7|165941.7|165980.3|165890.3|736
1601580600000|2020-10-01 19:30:00|166012|165922|165996.9|165906.9|166013|165923|165965.4|165875.4|774
1601580900000|2020-10-01 19:35:00|165995|165905|166024.7|165934.7|166070.8|165980.8|165977.6|165887.6|785
1601581200000|2020-10-01 19:40:00|166029.8|165939.8|165995.7|165905.7|166034.1|165944.1|165974.5|165884.5|623
1601581500000|2020-10-01 19:45:00|165995.1|165905.1|166021.7|165931.7|166099|166009|165985.7|165895.7|659
1601581800000|2020-10-01 19:50:00|166027.5|165937.5|166000.5|165910.5|166043.1|165953.1|165982.4|165892.4|778
1601582100000|2020-10-01 19:55:00|166001.6|165911.6|166014.9|165924.9|166028.6|165938.6|165994.7|165904.7|597
1601582400000|2020-10-01 20:00:00|166014.1|165924.1|166009.6|165919.6|166022.8|165932.8|165990.4|165900.4|614
1601582700000|2020-10-01 20:05:00|166003.6|165913.6|165997.5|165907.5|166021.3|165931.3|165988|165898|469
1601583000000|2020-10-01 20:10:00|166000.3|165910.3|165988.3|165898.3|166024.6|165934.6|165978.1|165888.1|484
1601583300000|2020-10-01 20:15:00|165987.6|165897.6|166001.4|165911.4|166018.1|165928.1|165976.6|165886.6|334
1601583600000|2020-10-01 20:20:00|166002.2|165912.2|166045.6|165955.6|166055.3|165965.3|165985.4|165895.4|242
1601583900000|2020-10-01 20:25:00|166028.6|165938.6|166002.7|165912.7|166061.2|165971.2|166000.7|165910.7|360
1601584200000|2020-10-01 20:30:00|166005.4|165915.4|165994.9|165904.9|166019.1|165929.1|165991.1|165901.1|599
1601584500000|2020-10-01 20:35:00|165997.2|165907.2|165996.3|165906.3|166031.4|165941.4|165976.3|165886.3|451
1601584800000|2020-10-01 20:40:00|165998.6|165908.6|166000|165910|166019.2|165929.2|165977.4|165887.4|642
1601585100000|2020-10-01 20:45:00|165995|165905|166009.6|165919.6|166053.8|165928.3|165977.2|165837.9|471
1601585400000|2020-10-01 20:50:00|166011.5|165921.5|165994.2|165864.2|166074.8|165927.1|165973.9|165821|508
1601585700000|2020-10-01 20:55:00|166072.9|165823.7|166266.5|165887.6|166383|165983|166007.1|165760.3|557
1601586000000|2020-10-01 21:00:00|166152|165875|166362.2|165962.2|166376.7|165976.7|166152|165851.3|59
1601586300000|2020-10-01 21:05:00|166341.5|165941.5|166359.7|165959.7|166400.6|166000.6|166310|165910|498
1601586600000|2020-10-01 21:10:00|166393.9|165993.9|166359.2|165959.2|166393.9|165993.9|166315.3|165915.3|129
1601586900000|2020-10-01 21:15:00|166399.7|165999.7|166321.2|165921.2|166399.7|165999.7|166321.2|165921.2|100
1601587200000|2020-10-01 21:20:00|166343.3|165943.3|166350.1|165950.1|166420.3|166020.3|166312.4|165912.4|127
1601587500000|2020-10-01 21:25:00|166362.1|165962.1|166337.5|165937.5|166385.7|165985.7|166326.8|165926.8|168
1601587800000|2020-10-01 21:30:00|166381.4|165981.4|166368.4|165968.4|166391.1|165991.1|166320.6|165920.6|248
1601588100000|2020-10-01 21:35:00|166368.5|165968.5|166335.5|165935.5|166380.9|165980.9|166277|165877|114
1601588400000|2020-10-01 21:40:00|166346.3|165946.3|166341.6|165941.6|166374.5|165974.5|166313.6|165913.6|111
1601588700000|2020-10-01 21:45:00|166340.7|165940.7|166363.1|165963.1|166382.9|165982.9|166299.9|165899.9|116
1601589000000|2020-10-01 21:50:00|166359.9|165959.9|166353.5|165953.5|166381.5|165981.5|166281.9|165881.9|192
1601589300000|2020-10-01 21:55:00|166348.2|165948.2|166358.1|165958.1|166381|165981|166328.8|165928.8|208
1601589600000|2020-10-01 22:00:00|166354.2|165954.2|166232.5|165832.5|166501.9|166101.9|166194.2|165794.2|1092
1601589900000|2020-10-01 22:05:00|166228.6|165828.6|166225.3|165825.3|166284.6|165884.6|166207.2|165807.2|1189
1601590200000|2020-10-01 22:10:00|166230.5|165830.5|166107.9|165761.9|166263.7|165863.7|166062.8|165723.7|548
1601590500000|2020-10-01 22:15:00|166113.2|165742|166104.4|165773.8|166202.3|165847.6|166058.6|165689.2|229
1601590800000|2020-10-01 22:20:00|166088.2|165817.8|166143.2|165778.6|166175.8|165828.1|166079.3|165722.4|199
1601591100000|2020-10-01 22:25:00|166138.8|165774.8|166103.4|165793.7|166207.4|165841.1|166070.1|165714.8|211
1601591400000|2020-10-01 22:30:00|166101.1|165800.3|166098.9|165806.5|166207.8|165859.1|166065.5|165716.9|198
1601591700000|2020-10-01 22:35:00|166089.3|165794|166110.3|165730.1|166214.1|165858.9|166062.7|165693.5|288
1601592000000|2020-10-01 22:40:00|166102.7|165743.3|166130.4|165819.4|166167.2|165908.3|166038.3|165714|234
1601592300000|2020-10-01 22:45:00|166119.2|165809.1|166120.2|165820.4|166167.5|165891|166021|165765.1|199
1601592600000|2020-10-01 22:50:00|166070.4|165811.7|166102.3|165795.7|166160.2|165879.4|166049.7|165751|208
1601592900000|2020-10-01 22:55:00|166100.1|165791|166208.8|165840|166238.4|165863.8|166048|165768.4|778
1601593200000|2020-10-01 23:00:00|166180.1|165834.4|166044.9|165780.5|166180.1|165869.2|165982.5|165727.6|404
1601593500000|2020-10-01 23:05:00|166037.5|165787|166050.5|165804.6|166109.7|165896.1|165997.8|165753|381
1601593800000|2020-10-01 23:10:00|166058.2|165801.1|166090.8|165861.6|166097.2|165891|165992|165776|527
1601594100000|2020-10-01 23:15:00|166084.8|165860.5|166059.9|165800.3|166167.5|165912.2|165993.8|165776.8|478
1601594400000|2020-10-01 23:20:00|166056.7|165803.7|166061.2|165820.5|166077.6|165884.3|165991.4|165789.2|653
1601594700000|2020-10-01 23:25:00|166078.1|165792.8|166061.1|165816.7|166087.5|165878.4|165990.8|165784.6|405
1601595000000|2020-10-01 23:30:00|166054.9|165823.8|166052|165803.4|166076.6|165886|165979.6|165753.1|453
1601595300000|2020-10-01 23:35:00|166049.8|165805.1|166028.5|165822.3|166103|165884.8|165987|165738.9|445
1601595600000|2020-10-01 23:40:00|166026.8|165826.2|166047.5|165825|166098.4|165873.6|165982.1|165760.7|281
1601595900000|2020-10-01 23:45:00|166057.2|165824.8|165985.9|165855.9|166120.4|165896.6|165985|165793.4|211
1601596200000|2020-10-01 23:50:00|166001.9|165871.9|166042.7|165819.9|166151.2|165901.2|165986.2|165775.2|308
1601596500000|2020-10-01 23:55:00|166034.3|165823.9|166058.6|165786.1|166061.6|165874.9|165986|165774.8|319
1601510400000|2020-10-01 00:00:00|167668.1|167268.1|167677.4|167277.4|167821.2|167427.2|167636.9|167236.9|557
1601510700000|2020-10-01 00:05:00|167680.8|167280.8|167676.6|167301.1|167712.9|167361.1|167647|167266.1|286
1601511000000|2020-10-01 00:10:00|167679.6|167300.1|167694.5|167294.5|167709.3|167309.3|167614.4|167214.4|152
1601511300000|2020-10-01 00:15:00|167677|167280.5|167686.4|167286.4|167702.9|167302.9|167620.7|167220.7|150
1601511600000|2020-10-01 00:20:00|167669.3|167298|167683.4|167283.4|167745.7|167366.6|167645.8|167268.4|502
1601511900000|2020-10-01 00:25:00|167701.5|167301.5|167694.7|167357.6|167732.7|167373|167623.4|167265.8|345
1601512200000|2020-10-01 00:30:00|167694.9|167357.9|167719.9|167346|167733.5|167392.4|167635.5|167288.6|251
1601512500000|2020-10-01 00:35:00|167720.9|167347|167698|167417.8|167738.8|167466|167663.8|167347|233
1601512800000|2020-10-01 00:40:00|167704.5|167414.9|167699.9|167399.1|167733.7|167437.2|167665.7|167367.6|173
1601513100000|2020-10-01 00:45:00|167697.5|167403.8|167716.9|167439|167746.1|167460.8|167656.1|167403.8|233
1601513400000|2020-10-01 00:50:00|167728.5|167440.2|167691|167401.1|167747.7|167447.9|167659.2|167390.5|190
1601513700000|2020-10-01 00:55:00|167689.7|167401.2|167735.1|167404.9|167769.2|167436.6|167616|167294.2|502
1601514000000|2020-10-01 01:00:00|167720.5|167404.8|167729.6|167450.7|167770.4|167529.3|167655.6|167373.9|372
1601514300000|2020-10-01 01:05:00|167717.5|167464.9|167681.3|167452.1|167773.6|167525.3|167635.8|167374.7|337
1601514600000|2020-10-01 01:10:00|167695.3|167428.7|167486.4|167199.2|167751.1|167519.8|167465.4|167190.3|607
1601514900000|2020-10-01 01:15:00|167485.9|167196.6|167461.6|167190.8|167567.6|167228.1|167435.3|167112.1|413
1601515200000|2020-10-01 01:20:00|167461.8|167191|167535.5|167271.8|167607.6|167284.1|167449.4|167140.3|367
1601515500000|2020-10-01 01:25:00|167619.8|167229.1|167495.5|167183|167619.8|167266.5|167455.8|167138.9|453
1601515800000|2020-10-01 01:30:00|167490.9|167187.6|167486.6|167193|167556.7|167229.6|167458.3|167154.3|619
1601516100000|2020-10-01 01:35:00|167485.1|167190.5|167478.5|167201.3|167546.2|167203.7|167448.1|167163.5|786
1601516400000|2020-10-01 01:40:00|167479.9|167188.3|167247.4|166972.3|167543.4|167203.9|167222.4|166921.4|744
1601516700000|2020-10-01 01:45:00|167249.4|166972.6|167271.9|166928|167331.4|166972.6|167234.1|166879.3|649
1601517000000|2020-10-01 01:50:00|167305.8|166936|167287.9|166955.6|167337.7|166999.4|167210|166880.6|525
1601517300000|2020-10-01 01:55:00|167280.4|166961.5|167263.4|166930.5|167344.4|166988.7|167218.5|166871.8|477
1601517600000|2020-10-01 02:00:00|167273.3|166936.3|167268.9|166956.5|167358.9|166982.6|167207.4|166879.3|416
1601517900000|2020-10-01 02:05:00|167270.4|166955|167285.2|166993|167349.9|167001.7|167222.7|166913.4|318
1601518200000|2020-10-01 02:10:00|167285.3|166989.7|167295.8|166948.5|167369.5|167032.4|167237.7|166913.1|269
1601518500000|2020-10-01 02:15:00|167296.3|166941.4|167322.3|166958.8|167375.6|167037.7|167255.2|166926.8|228
1601518800000|2020-10-01 02:20:00|167317.6|166957.2|167268.4|166946.8|167397.1|167008|167109.7|166872.5|370
1601519100000|2020-10-01 02:25:00|167268.8|166942.4|167284.9|166960.2|167320.6|166995.5|167225.6|166895.1|337
1601519400000|2020-10-01 02:30:00|167271.6|166966.7|167113.6|166909|167332.8|166998.5|167070.7|166872.7|583
1601519700000|2020-10-01 02:35:00|167078|166948|167182|166874.4|167210.3|166968.3|167061.7|166836.2|421
1601520000000|2020-10-01 02:40:00|167178.8|166879.5|167200.8|166867.5|167218.2|166975.7|167097.8|166805.7|382
1601520300000|2020-10-01 02:45:00|167189.7|166870.2|167151.4|166932.4|167198.5|166973.4|167098.8|166840.5|161
1601520600000|2020-10-01 02:50:00|167153.3|166926.3|167223.5|166909.4|167241.3|166967.4|167008.1|166825|288
1601520900000|2020-10-01 02:55:00|167211.6|166911.3|167221.6|166821.6|167242.3|166933.4|167121.9|166809.1|273
1601521200000|2020-10-01 03:00:00|167209.3|166830.7|167232.2|166832.2|167242.1|166903.1|167153.3|166815.9|212
1601521500000|2020-10-01 03:05:00|167233.2|166833.2|167213|166837.1|167245.7|166893.8|167144|166808.8|181
1601521800000|2020-10-01 03:10:00|167210|166842.4|167213.4|166859.6|167240.5|166890|167158.4|166814.2|177
1601522100000|2020-10-01 03:15:00|167215.4|166859.3|167193.4|166866.2|167240.7|166917.3|167137.9|166812.3|183
1601522400000|2020-10-01 03:20:00|167194.2|166866.7|167278.5|166910.2|167306.3|166927.1|167125.8|166799|324
1601522700000|2020-10-01 03:25:00|167270.8|166908.9|167254.9|166904.2|167331.1|166932.7|167214.9|166851.4|307
1601523000000|2020-10-01 03:30:00|167263.1|166898.2|167276.1|166893.2|167317.1|166962.2|167212.2|166832.9|311
1601523300000|2020-10-01 03:35:00|167271.1|166900.4|167263.6|166920.2|167288.1|166932.2|167219.5|166862.9|342
1601523600000|2020-10-01 03:40:00|167264.1|166917.4|167277|166909.5|167296.6|166929.3|167225.1|166849.4|191
1601523900000|2020-10-01 03:45:00|167245.2|166911.7|167261.9|166923.5|167295.2|166973.6|167206.1|166852.5|181
1601524200000|2020-10-01 03:50:00|167277.4|166915.2|167262.6|166966.1|167306.7|167003.4|167224.6|166877.1|277
1601524500000|2020-10-01 03:55:00|167261.9|166950.6|167270.4|166910.8|167314.1|166996.4|167207.5|166870.8|327
1601524800000|2020-10-01 04:00:00|167248.5|166912.7|167272|166944.3|167312.9|166972.3|167207.9|166912.7|401
1601525100000|2020-10-01 04:05:00|167277|166943.6|167231.9|166943.5|167375.1|166975.1|167208|166869.6|283
1601525400000|2020-10-01 04:10:00|167235.1|166944.1|167221.8|166947.9|167258.4|166954.9|167204.7|166916.1|321
1601525700000|2020-10-01 04:15:00|167224.8|166948.3|167011.5|166881.5|167251.9|166964.1|167008.2|166745.9|354
1601526000000|2020-10-01 04:20:00|167013.6|166883.6|167041.1|166911.1|167101.9|166924.5|167007.1|166846.5|282
1601526300000|2020-10-01 04:25:00|167043.6|166913.6|167000.7|166870.7|167101.1|166920|166988.9|166855.6|222
1601526600000|2020-10-01 04:30:00|167003.3|166873.3|166846.7|166623.5|167019.5|166887.2|166794.1|166567.2|503
1601526900000|2020-10-01 04:35:00|166848.4|166617.6|166873.8|166597.9|166904.4|166686.9|166793.9|166539.6|393
1601527200000|2020-10-01 04:40:00|166878.1|166586.1|166871.9|166612.6|166899.8|166689.5|166805.5|166533.6|389
1601527500000|2020-10-01 04:45:00|166872.6|166614.9|166868.7|166616.4|166907.1|166709.4|166804.6|166587.1|476
1601527800000|2020-10-01 04:50:00|166867.9|166625|166863.7|166645.9|166897.7|166697.3|166803.3|166568.5|491
1601528100000|2020-10-01 04:55:00|166872.4|166629.4|166903.2|166773.2|166951.2|166774.3|166821.4|166604.3|486
1601528400000|2020-10-01 05:00:00|166938.8|166729.6|166971.5|166841.5|166977.9|166847.9|166888.7|166723|449
1601528700000|2020-10-01 05:05:00|166975|166845|166922|166792|166993.2|166863.2|166922|166792|469
1601529000000|2020-10-01 05:10:00|166930.1|166800.1|166962|166832|166998.5|166868.5|166914.2|166784.2|572
1601529300000|2020-10-01 05:15:00|166981.2|166851.2|166940.6|166810.6|166988.1|166858.1|166923.8|166793.8|573
1601529600000|2020-10-01 05:20:00|166941|166811|166967.4|166837.4|167010.3|166880.3|166896.7|166766.7|714
1601529900000|2020-10-01 05:25:00|166969.6|166839.6|166926.2|166796.2|166996.6|166866.6|166910.6|166780.6|537
1601530200000|2020-10-01 05:30:00|166924.5|166794.5|166957.8|166827.8|166993.4|166863.4|166911.2|166781.2|635
1601530500000|2020-10-01 05:35:00|166960.3|166830.3|166940.1|166810.1|166976.6|166846.6|166928.2|166798.2|572
1601530800000|2020-10-01 05:40:00|166939|166809|166771.6|166641.6|166954.5|166824.5|166747.7|166617.7|652
1601531100000|2020-10-01 05:45:00|166755.1|166625.1|166504.9|166374.9|166775|166645|166477.6|166347.6|635
1601531400000|2020-10-01 05:50:00|166505.9|166375.9|166399.8|166269.8|166540|166410|166313.3|166183.3|553
1601531700000|2020-10-01 05:55:00|166400.6|166270.6|166271.8|166141.8|166402.7|166272.7|166228.3|166098.3|517
1601532000000|2020-10-01 06:00:00|166279.8|166149.8|166331.1|166201.1|166332.7|166202.7|166191|166061|750
1601532300000|2020-10-01 06:05:00|166332|166202|166226.3|166096.3|166334.4|166204.4|166116.2|165986.2|634
1601532600000|2020-10-01 06:10:00|166227.6|166097.6|166161.1|166031.1|166294.8|166164.8|166140.2|166010.2|683
1601532900000|2020-10-01 06:15:00|166161.4|166031.4|166108.4|165978.4|166162.8|166032.8|165969.8|165839.8|993
1601533200000|2020-10-01 06:20:00|166109.8|165979.8|166027.2|165897.2|166115.7|165985.7|166018.4|165888.4|479
1601533500000|2020-10-01 06:25:00|166029|165899|166000.6|165870.6|166044.2|165914.2|165902|165772|404
1601533800000|2020-10-01 06:30:00|165993.2|165863.2|166185|166055|166219.2|166089.2|165987.7|165857.7|618
1601534100000|2020-10-01 06:35:00|166185.8|166055.8|165836.4|165746.4|166200.7|166089.3|165817|165727|697
1601534400000|2020-10-01 06:40:00|165836.5|165746.5|165579.5|165489.5|165838.9|165748.9|165579.2|165489.2|771
1601534700000|2020-10-01 06:45:00|165581.2|165491.2|165574.7|165484.7|165676.6|165586.6|165570.6|165480.6|575
1601535000000|2020-10-01 06:50:00|165571.8|165481.8|165735.2|165645.2|165757.6|165667.6|165571.3|165481.3|662
1601535300000|2020-10-01 06:55:00|165735|165645|165859.2|165729.2|165900.6|165770.6|165710.1|165620.1|786
1601535600000|2020-10-01 07:00:00|165858.5|165728.5|165832.7|165702.7|166048.9|165958.9|165754.5|165664.5|849
1601535900000|2020-10-01 07:05:00|165831.5|165701.5|165939.4|165849.4|166002.6|165912.6|165782.2|165678.3|818
1601536200000|2020-10-01 07:10:00|165942.9|165852.9|166113.8|166023.8|166156.1|166066.1|165871.8|165781.8|820
1601536500000|2020-10-01 07:15:00|166121.4|166031.4|165926.7|165836.7|166132.3|166042.3|165893.4|165803.4|774
1601536800000|2020-10-01 07:20:00|165928.9|165838.9|166003.9|165913.9|166009.4|165919.4|165913.4|165823.4|650
1601537100000|2020-10-01 07:25:00|166003.8|165913.8|166271.1|166181.1|166349.4|166259.4|166003.8|165913.8|796
1601537400000|2020-10-01 07:30:00|166270.7|166180.7|166520.4|166430.4|166593.3|166503.3|166231|166141|882
1601537700000|2020-10-01 07:35:00|166520.7|166430.7|166406.7|166316.7|166591.3|166501.3|166338|166248|800
1601538000000|2020-10-01 07:40:00|166413.6|166323.6|166677|166587|166700.3|166610.3|166368.5|166278.5|932
1601538300000|2020-10-01 07:45:00|166687.4|166597.4|166371.8|166281.8|166701.8|166611.8|166333.7|166243.7|880
1601538600000|2020-10-01 07:50:00|166368.6|166278.6|166421.8|166331.8|166426.5|166336.5|166331.1|166241.1|714
1601538900000|2020-10-01 07:55:00|166423.4|166333.4|166464.9|166334.9|166497.3|166407.3|166318.2|166228.2|887
1601539200000|2020-10-01 08:00:00|166459.1|166329.1|166478|166388|166624|166534|166453.3|166329.1|877
1601539500000|2020-10-01 08:05:00|166482|166392|166455.6|166365.6|166501.5|166411.5|166416.5|166326.5|1011
1601539800000|2020-10-01 08:10:00|166453.3|166363.3|166378.6|166288.6|166497.7|166407.7|166372|166282|1086
1601540100000|2020-10-01 08:15:00|166375|166285|166181.3|166091.3|166381.6|166291.6|166163.2|166073.2|887
1601540400000|2020-10-01 08:20:00|166179.4|166089.4|166028.6|165938.6|166264.9|166174.9|165925.2|165835.2|771
1601540700000|2020-10-01 08:25:00|166032.3|165942.3|165994.6|165864.6|166062.4|165972.4|165909.8|165819.8|843
1601541000000|2020-10-01 08:30:00|165996|165866|166123.2|166033.2|166123.2|166033.2|165947.2|165857.2|800
1601541300000|2020-10-01 08:35:00|166122.9|166032.9|166510.2|166420.2|166523.2|166433.2|166110.7|166020.7|577
1601541600000|2020-10-01 08:40:00|166509.7|166419.7|166410.1|166320.1|166549.8|166458|166360.4|166270.4|899
1601541900000|2020-10-01 08:45:00|166407.7|166317.7|166317.7|166227.7|166425|166335|166290.6|166200.6|765
1601542200000|2020-10-01 08:50:00|166316.2|166226.2|166278.5|166188.5|166488.5|166398.5|166264.8|166174.8|864
1601542500000|2020-10-01 08:55:00|166274.3|166184.3|166349.7|166259.7|166354.6|166264.6|166219.6|166129.6|779
1601542800000|2020-10-01 09:00:00|166349.1|166259.1|166220.9|166130.9|166408.8|166318.8|166213.3|166123.3|824
1601543100000|2020-10-01 09:05:00|166224.2|166134.2|166173.2|166083.2|166306.8|166216.8|166147.8|166057.8|850
1601543400000|2020-10-01 09:10:00|166174|166084|166317.6|166227.6|166345.7|166255.7|166154.8|166064.8|1124
1601543700000|2020-10-01 09:15:00|166321.6|166231.6|166068.9|165978.9|166323.3|166233.3|166060.7|165970.7|847
1601544000000|2020-10-01 09:20:00|166068.6|165978.6|166060.1|165970.1|166094.7|166004.7|165972.4|165882.4|788
1601544300000|2020-10-01 09:25:00|166060.2|165970.2|166102.9|166012.9|166137|166047|166052.9|165962.9|711
1601544600000|2020-10-01 09:30:00|166106.8|166016.8|166044.8|165954.8|166117.4|166027.4|166023.8|165933.8|791
1601544900000|2020-10-01 09:35:00|166046.4|165956.4|165986.5|165896.5|166063.5|165973.5|165969.3|165879.3|820
1601545200000|2020-10-01 09:40:00|165988|165898|166043.9|165953.9|166070.8|165980.8|165972|165882|826
1601545500000|2020-10-01 09:45:00|166045.7|165955.7|166114.6|166024.6|166162.2|166072.2|166034.8|165944.8|743
1601545800000|2020-10-01 09:50:00|166112.6|166022.6|166000.7|165910.7|166137.5|166047.5|165929.9|165839.9|878
1601546100000|2020-10-01 09:55:00|166004.3|165914.3|165879.8|165789.8|166006.7|165916.7|165800.3|165710.3|835
1601546400000|2020-10-01 10:00:00|165865.9|165775.9|165956.1|165866.1|165998|165908|165858.4|165768.4|757
1601546700000|2020-10-01 10:05:00|165955.9|165865.9|165808.3|165718.3|165971.9|165881.9|165797.4|165707.4|827
1601547000000|2020-10-01 10:10:00|165809|165719|165899|165809|165955.7|165865.7|165806.2|165716.2|686
1601547300000|2020-10-01 10:15:00|165902.7|165812.7|165941.4|165851.4|165955|165865|165887.2|165797.2|756
1601547600000|2020-10-01 10:20:00|165939.3|165849.3|165790.5|165700.5|166041.6|165951.6|165700.5|165610.5|820
1601547900000|2020-10-01 10:25:00|165790.3|165700.3|165863.2|165773.2|165867.2|165777.2|165613.8|165523.8|933
1601548200000|2020-10-01 10:30:00|165859.9|165769.9|165963.1|165873.1|166008|165918|165858.5|165768.5|995
1601548500000|2020-10-01 10:35:00|165962|165872|166120.6|166030.6|166131.1|166041.1|165948.7|165858.7|808
1601548800000|2020-10-01 10:40:00|166120.1|166030.1|166117|166027|166173.8|166083.8|166022.6|165932.6|798
1601549100000|2020-10-01 10:45:00|166117.5|166027.5|166290.8|166200.8|166428.6|166338.6|166106|166016|935
1601549400000|2020-10-01 10:50:00|166293.1|166203.1|166368.8|166278.8|166432.1|166342.1|166259.3|166169.3|935
1601549700000|2020-10-01 10:55:00|166370.1|166280.1|166352.5|166262.5|166371.2|166281.2|166225.6|166135.6|878
1601550000000|2020-10-01 11:00:00|166353|166263|166401|166311|166411.9|166321.9|166346.3|166256.3|709
1601550300000|2020-10-01 11:05:00|166400.8|166310.8|166338.7|166248.7|166432.6|166342.6|166309.9|166219.9|582
1601550600000|2020-10-01 11:10:00|166339.2|166249.2|166100|166010|166344.8|166254.8|166087.8|165997.8|987
1601550900000|2020-10-01 11:15:00|166100.8|166010.8|166151.3|166061.3|166160.7|166070.7|165840.5|165750.5|942
1601551200000|2020-10-01 11:20:00|166150|166060|165949.8|165859.8|166180.6|166090.6|165940.6|165850.6|959
1601551500000|2020-10-01 11:25:00|165946.6|165856.6|165912.7|165822.7|165985.4|165895.4|165897.4|165807.4|952
1601551800000|2020-10-01 11:30:00|165912.5|165822.5|165884.2|165794.2|165967.6|165877.6|165865.6|165775.6|732
1601552100000|2020-10-01 11:35:00|165884.3|165794.3|165800.8|165710.8|165905|165815|165735.4|165645.4|897
1601552400000|2020-10-01 11:40:00|165802.3|165712.3|166085.4|165995.4|166112.3|166022.3|165802.3|165712.3|780
1601552700000|2020-10-01 11:45:00|166081.9|165991.9|166116|166026|166117.6|166027.6|165983.6|165893.6|962
1601553000000|2020-10-01 11:50:00|166118.7|166028.7|165992.8|165902.8|166137.7|166047.7|165934.6|165844.6|952
1601553300000|2020-10-01 11:55:00|165989.9|165899.9|165899.9|165809.9|165997.2|165907.2|165879.7|165789.7|829
1601553600000|2020-10-01 12:00:00|165897.8|165807.8|166026.4|165936.4|166035.5|165945.5|165863.4|165773.4|833
1601553900000|2020-10-01 12:05:00|166023|165933|166218.3|166128.3|166265|166175|165978.7|165888.7|989
1601554200000|2020-10-01 12:10:00|166216.8|166126.8|166307.1|166217.1|166348.5|166258.5|166186.6|166096.6|916
1601554500000|2020-10-01 12:15:00|166302.5|166212.5|166524.4|166434.4|166531.6|166441.6|166267.9|166177.9|812
1601554800000|2020-10-01 12:20:00|166526.4|166436.4|166446|166356|166655.1|166565.1|166408.8|166318.8|887
1601555100000|2020-10-01 12:25:00|166443.1|166353.1|166347.6|166053.2|166504.7|166414.7|166160.3|166014.8|794
1601555400000|2020-10-01 12:30:00|166330.7|166056.2|166361|166271|166417.2|166327.2|166155.2|166056.2|948
1601555700000|2020-10-01 12:35:00|166360.6|166270.6|166404|166314|166407.9|166317.9|166211.2|166121.2|937
1601556000000|2020-10-01 12:40:00|166402.6|166312.6|166341.5|166251.5|166486.1|166396.1|166291.6|166201.6|1002
1601556300000|2020-10-01 12:45:00|166341.4|166251.4|166346.8|166256.8|166366.5|166276.5|166326.5|166236.5|763
1601556600000|2020-10-01 12:50:00|166348.1|166258.1|166633|166543|166638.9|166548.9|166330.8|166240.8|925
1601556900000|2020-10-01 12:55:00|166634.5|166544.5|166533.1|166443.1|166639.1|166549.1|166461.5|166371.5|816
1601557200000|2020-10-01 13:00:00|166532.9|166442.9|166398.8|166308.8|166558.1|166468.1|166366.6|166276.6|961
1601557500000|2020-10-01 13:05:00|166398.4|166308.4|167000.4|166910.4|167039.2|166949.2|166394.7|166304.7|1024
1601557800000|2020-10-01 13:10:00|167000.1|166910.1|167010.5|166920.5|167157.1|167067.1|166954.6|166864.6|1015
1601558100000|2020-10-01 13:15:00|167009.4|166919.4|167156.8|167066.8|167282.5|167192.5|167003.6|166913.6|1061
1601558400000|2020-10-01 13:20:00|167156|167066|166910.6|166820.6|167156.6|167066.6|166869.9|166779.9|893
1601558700000|2020-10-01 13:25:00|166905.5|166815.5|166739.7|166649.7|166997.5|166907.5|166737|166647|846
1601559000000|2020-10-01 13:30:00|166739.8|166649.8|166546|166456|166788.2|166698.2|166536.5|166446.5|954
1601559300000|2020-10-01 13:35:00|166540.8|166450.8|166554.5|166464.5|166554.5|166464.5|166445.4|166355.4|843
1601559600000|2020-10-01 13:40:00|166552.3|166462.3|166285.1|166195.1|166608.8|166518.8|166220.4|166130.4|958
1601559900000|2020-10-01 13:45:00|166292.3|166202.3|166715.4|166625.4|166784.6|166694.6|166281.7|166191.7|955
1601560200000|2020-10-01 13:50:00|166696.7|166606.7|166862.6|166772.6|167003.6|166913.6|166639.6|166549.6|943
1601560500000|2020-10-01 13:55:00|166861.8|166771.8|166725.3|166635.3|166866.9|166776.9|166656.4|166566.4|919
1601560800000|2020-10-01 14:00:00|166729.1|166639.1|166914.7|166824.7|166928.5|166838.5|166700.9|166610.9|1025
1601561100000|2020-10-01 14:05:00|166917.4|166827.4|167034.1|166944.1|167149.5|167059.5|166915.4|166825.4|1001
1601561400000|2020-10-01 14:10:00|167033.4|166943.4|166918.8|166828.8|167140.1|167050.1|166911.9|166821.9|927
1601561700000|2020-10-01 14:15:00|166920.3|166830.3|166821.1|166731.1|167116.8|167026.8|166765.5|166675.5|991
1601562000000|2020-10-01 14:20:00|166820.5|166730.5|166890|166800|166982.8|166892.8|166807.7|166717.7|936
1601562300000|2020-10-01 14:25:00|166890.3|166800.3|166940|166850|167123.7|167033.7|166887.8|166797.8|993
1601562600000|2020-10-01 14:30:00|166939.7|166849.7|166437.3|166347.3|166945.7|166855.7|166433.5|166343.5|953
1601562900000|2020-10-01 14:35:00|166435|166345|166596.8|166506.8|166613.6|166523.6|166266.5|166176.5|1015
1601563200000|2020-10-01 14:40:00|166596.6|166506.6|166538.8|166448.8|166600.2|166510.2|166400.1|166310.1|937
1601563500000|2020-10-01 14:45:00|166537.3|166447.3|166724.3|166634.3|166767.7|166677.7|166523.4|166433.4|959
1601563800000|2020-10-01 14:50:00|166719.6|166629.6|166552.4|166462.4|166738.5|166648.5|166500|166410|884
1601564100000|2020-10-01 14:55:00|166550.7|166460.7|166562.6|166472.6|166766.5|166676.5|166547.8|166457.8|950
1601564400000|2020-10-01 15:00:00|166565.6|166475.6|166346.8|166256.8|166633.7|166543.7|166335.6|166245.6|924
1601564700000|2020-10-01 15:05:00|166345.8|166255.8|166743|166653|166808|166718|166342.1|166252.1|851
1601565000000|2020-10-01 15:10:00|166743.1|166653.1|166565.1|166475.1|166747.2|166657.2|166520|166430|758
1601565300000|2020-10-01 15:15:00|166564.8|166474.8|166611.5|166521.5|166741.9|166651.9|166540.4|166450.4|893
1601565600000|2020-10-01 15:20:00|166610.4|166520.4|166736.2|166646.2|166737.5|166647.5|166576.9|166486.9|821
1601565900000|2020-10-01 15:25:00|166737.3|166647.3|166682.1|166592.1|166778.4|166688.4|166658.1|166568.1|765
1601566200000|2020-10-01 15:30:00|166680.9|166590.9|166519.1|166429.1|166705.4|166615.4|166519.1|166429.1|874
1601566500000|2020-10-01 15:35:00|166520.1|166430.1|166633|166543|166638.5|166548.5|166515.1|166425.1|748
1601566800000|2020-10-01 15:40:00|166632.7|166542.7|166515.9|166425.9|166674.2|166584.2|166469.1|166379.1|764
1601567100000|2020-10-01 15:45:00|166516|166426|166611.1|166521.1|166611.1|166521.1|166484.9|166394.9|762
1601567400000|2020-10-01 15:50:00|166604.7|166514.7|166529.4|166439.4|166648.9|166558.9|166525.8|166435.8|802
1601567700000|2020-10-01 15:55:00|166530.3|166440.3|166590.7|166500.7|166613.5|166523.5|166527.4|166437.4|847
1601568000000|2020-10-01 16:00:00|166599.6|166509.6|166890.5|166800.5|166944.8|166854.8|166594.5|166504.5|871
1601568300000|2020-10-01 16:05:00|166890.4|166800.4|166930.2|166840.2|166940.2|166850.2|166739.1|166649.1|831
1601568600000|2020-10-01 16:10:00|166928.9|166838.9|166847.3|166757.3|166936.6|166846.6|166838.9|166748.9|699
1601568900000|2020-10-01 16:15:00|166847.5|166757.5|166775.1|166685.1|166999.8|166909.8|166769.8|166679.8|777
1601569200000|2020-10-01 16:20:00|166777.7|166687.7|166783.5|166693.5|166830.7|166740.7|166740.4|166650.4|755
1601569500000|2020-10-01 16:25:00|166783.7|166693.7|166705.1|166615.1|166789.6|166699.6|166700|166610|491
1601569800000|2020-10-01 16:30:00|166705.6|166615.6|166742.2|166652.2|166764.8|166674.8|166702.6|166612.6|683
1601570100000|2020-10-01 16:35:00|166742.7|166652.7|166718.4|166628.4|166819.9|166729.9|166714.5|166624.5|819
1601570400000|2020-10-01 16:40:00|166719.4|166629.4|166555.9|166465.9|166723.9|166633.9|166506.7|166416.7|726
1601570700000|2020-10-01 16:45:00|166557.9|166467.9|166500.3|166410.3|166580.8|166490.8|166490|166400|669
1601571000000|2020-10-01 16:50:00|166499.3|166409.3|166394.3|166304.3|166500.5|166410.5|166356.6|166266.6|487
1601571300000|2020-10-01 16:55:00|166394.2|166304.2|166439.9|166349.9|166547.7|166457.7|166387|166297|630
1601571600000|2020-10-01 17:00:00|166442|166352|166486.4|166396.4|166621.8|166531.8|166440.3|166350.3|645
1601571900000|2020-10-01 17:05:00|166487.8|166397.8|166207|166117|166508.2|166418.2|166201.1|166111.1|756
1601572200000|2020-10-01 17:10:00|166207.3|166117.3|166255.7|166165.7|166301.8|166211.8|166173.3|166083.3|662
1601572500000|2020-10-01 17:15:00|166255|166165|166217.7|166127.7|166286.4|166196.4|166211.3|166121.3|605
1601572800000|2020-10-01 17:20:00|166217|166127|166200.5|166110.5|166229.6|166139.6|166167.9|166077.9|605
1601573100000|2020-10-01 17:25:00|166199.3|166109.3|166256.9|166166.9|166284.2|166194.2|166156.4|166066.4|591
1601573400000|2020-10-01 17:30:00|166258|166168|166213|166123|166302.6|166212.6|166206.2|166116.2|475
1601573700000|2020-10-01 17:35:00|166213.6|166123.6|166204.1|166114.1|166217|166127|166160|166070|532
1601574000000|2020-10-01 17:40:00|166203.3|166113.3|166344.2|166254.2|166371.2|166281.2|166201.6|166111.6|632
1601574300000|2020-10-01 17:45:00|166342|166252|166305.6|166215.6|166344.8|166254.8|166268|166178|670
1601574600000|2020-10-01 17:50:00|166305.2|166215.2|166185.5|166095.5|166305.2|166215.2|166156.8|166066.8|724
1601574900000|2020-10-01 17:55:00|166184.6|166094.6|166180.3|166090.3|166218.2|166128.2|166078.4|165988.4|614
1601575200000|2020-10-01 18:00:00|166178.2|166088.2|166287.7|166197.7|166368.5|166278.5|165972.6|165882.6|951
1601575500000|2020-10-01 18:05:00|166290.8|166200.8|166333.3|166243.3|166427|166337|166290.8|166200.8|664
1601575800000|2020-10-01 18:10:00|166334.2|166244.2|166374|166284|166443.9|166353.9|166317.5|166227.5|690
1601576100000|2020-10-01 18:15:00|166374.6|166284.6|166361.2|166271.2|166446.6|166356.6|166350.5|166260.5|824
1601576400000|2020-10-01 18:20:00|166361.5|166271.5|166299.1|166209.1|166367.9|166277.9|166257.8|166167.8|743
1601576700000|2020-10-01 18:25:00|166309.8|166219.8|166192.9|166102.9|166370.4|166280.4|166191.7|166101.7|662
1601577000000|2020-10-01 18:30:00|166192.7|166102.7|166236.7|166146.7|166240.9|166150.9|166160.8|166070.8|643
1601577300000|2020-10-01 18:35:00|166229.9|166139.9|166244.5|166154.5|166281.5|166191.5|166210.7|166120.7|662
1601577600000|2020-10-01 18:40:00|166247.4|166157.4|166265.3|166175.3|166329.4|166239.4|166224.6|166134.6|769
1601577900000|2020-10-01 18:45:00|166267|166177|166253.2|166163.2|166327.5|166237.5|166214.7|166124.7|835
1601578200000|2020-10-01 18:50:00|166251.8|166161.8|166185.8|166095.8|166283.9|166193.9|166164.1|166074.1|856
1601578500000|2020-10-01 18:55:00|166186.1|166096.1|166072.7|165982.7|166235.2|166145.2|166066.3|165976.3|947
1601578800000|2020-10-01 19:00:00|166119.3|166029.3|165970.4|165880.4|166127.6|166037.6|165931.4|165841.4|965
1601579100000|2020-10-01 19:05:00|165961.9|165871.9|165993.8|165903.8|166003.8|165913.8|165956.5|165866.5|749
1601579400000|2020-10-01 19:10:00|165984.2|165894.2|166006.9|165916.9|166010.8|165920.8|165962.5|165872.5|831
1601579700000|2020-10-01 19:15:00|166004.1|165914.1|166014.5|165924.5|166021.3|165931.3|165977|165887|730
1601580000000|2020-10-01 19:20:00|166014.1|165924.1|165995.2|165905.2|166032.2|165942.2|165981.7|165891.7|656
1601580300000|2020-10-01 19:25:00|165995|165905|166014|165924|166031.7|165941.7|165980.3|165890.3|736
1601580600000|2020-10-01 19:30:00|166012|165922|165996.9|165906.9|166013|165923|165965.4|165875.4|774
1601580900000|2020-10-01 19:35:00|165995|165905|166024.7|165934.7|166070.8|165980.8|165977.6|165887.6|785
1601581200000|2020-10-01 19:40:00|166029.8|165939.8|165995.7|165905.7|166034.1|165944.1|165974.5|165884.5|623
1601581500000|2020-10-01 19:45:00|165995.1|165905.1|166021.7|165931.7|166099|166009|165985.7|165895.7|659
1601581800000|2020-10-01 19:50:00|166027.5|165937.5|166000.5|165910.5|166043.1|165953.1|165982.4|165892.4|778
1601582100000|2020-10-01 19:55:00|166001.6|165911.6|166014.9|165924.9|166028.6|165938.6|165994.7|165904.7|597
1601582400000|2020-10-01 20:00:00|166014.1|165924.1|166009.6|165919.6|166022.8|165932.8|165990.4|165900.4|614
1601582700000|2020-10-01 20:05:00|166003.6|165913.6|165997.5|165907.5|166021.3|165931.3|165988|165898|469
1601583000000|2020-10-01 20:10:00|166000.3|165910.3|165988.3|165898.3|166024.6|165934.6|165978.1|165888.1|484
1601583300000|2020-10-01 20:15:00|165987.6|165897.6|166001.4|165911.4|166018.1|165928.1|165976.6|165886.6|334
1601583600000|2020-10-01 20:20:00|166002.2|165912.2|166045.6|165955.6|166055.3|165965.3|165985.4|165895.4|242
1601583900000|2020-10-01 20:25:00|166028.6|165938.6|166002.7|165912.7|166061.2|165971.2|166000.7|165910.7|360
1601584200000|2020-10-01 20:30:00|166005.4|165915.4|165994.9|165904.9|166019.1|165929.1|165991.1|165901.1|599
1601584500000|2020-10-01 20:35:00|165997.2|165907.2|165996.3|165906.3|166031.4|165941.4|165976.3|165886.3|451
1601584800000|2020-10-01 20:40:00|165998.6|165908.6|166000|165910|166019.2|165929.2|165977.4|165887.4|642
1601585100000|2020-10-01 20:45:00|165995|165905|166009.6|165919.6|166053.8|165928.3|165977.2|165837.9|471
1601585400000|2020-10-01 20:50:00|166011.5|165921.5|165994.2|165864.2|166074.8|165927.1|165973.9|165821|508
1601585700000|2020-10-01 20:55:00|166072.9|165823.7|166266.5|165887.6|166383|165983|166007.1|165760.3|557
1601586000000|2020-10-01 21:00:00|166152|165875|166362.2|165962.2|166376.7|165976.7|166152|165851.3|59
1601586300000|2020-10-01 21:05:00|166341.5|165941.5|166359.7|165959.7|166400.6|166000.6|166310|165910|498
1601586600000|2020-10-01 21:10:00|166393.9|165993.9|166359.2|165959.2|166393.9|165993.9|166315.3|165915.3|129
1601586900000|2020-10-01 21:15:00|166399.7|165999.7|166321.2|165921.2|166399.7|165999.7|166321.2|165921.2|100
1601587200000|2020-10-01 21:20:00|166343.3|165943.3|166350.1|165950.1|166420.3|166020.3|166312.4|165912.4|127
1601587500000|2020-10-01 21:25:00|166362.1|165962.1|166337.5|165937.5|166385.7|165985.7|166326.8|165926.8|168
1601587800000|2020-10-01 21:30:00|166381.4|165981.4|166368.4|165968.4|166391.1|165991.1|166320.6|165920.6|248
1601588100000|2020-10-01 21:35:00|166368.5|165968.5|166335.5|165935.5|166380.9|165980.9|166277|165877|114
1601588400000|2020-10-01 21:40:00|166346.3|165946.3|166341.6|165941.6|166374.5|165974.5|166313.6|165913.6|111
1601588700000|2020-10-01 21:45:00|166340.7|165940.7|166363.1|165963.1|166382.9|165982.9|166299.9|165899.9|116
1601589000000|2020-10-01 21:50:00|166359.9|165959.9|166353.5|165953.5|166381.5|165981.5|166281.9|165881.9|192
1601589300000|2020-10-01 21:55:00|166348.2|165948.2|166358.1|165958.1|166381|165981|166328.8|165928.8|208
1601589600000|2020-10-01 22:00:00|166354.2|165954.2|166232.5|165832.5|166501.9|166101.9|166194.2|165794.2|1092
1601589900000|2020-10-01 22:05:00|166228.6|165828.6|166225.3|165825.3|166284.6|165884.6|166207.2|165807.2|1189
1601590200000|2020-10-01 22:10:00|166230.5|165830.5|166107.9|165761.9|166263.7|165863.7|166062.8|165723.7|548
1601590500000|2020-10-01 22:15:00|166113.2|165742|166104.4|165773.8|166202.3|165847.6|166058.6|165689.2|229
1601590800000|2020-10-01 22:20:00|166088.2|165817.8|166143.2|165778.6|166175.8|165828.1|166079.3|165722.4|199
1601591100000|2020-10-01 22:25:00|166138.8|165774.8|166103.4|165793.7|166207.4|165841.1|166070.1|165714.8|211
1601591400000|2020-10-01 22:30:00|166101.1|165800.3|166098.9|165806.5|166207.8|165859.1|166065.5|165716.9|198
1601591700000|2020-10-01 22:35:00|166089.3|165794|166110.3|165730.1|166214.1|165858.9|166062.7|165693.5|288
1601592000000|2020-10-01 22:40:00|166102.7|165743.3|166130.4|165819.4|166167.2|165908.3|166038.3|165714|234
1601592300000|2020-10-01 22:45:00|166119.2|165809.1|166120.2|165820.4|166167.5|165891|166021|165765.1|199
1601592600000|2020-10-01 22:50:00|166070.4|165811.7|166102.3|165795.7|166160.2|165879.4|166049.7|165751|208
1601592900000|2020-10-01 22:55:00|166100.1|165791|166208.8|165840|166238.4|165863.8|166048|165768.4|778
1601593200000|2020-10-01 23:00:00|166180.1|165834.4|166044.9|165780.5|166180.1|165869.2|165982.5|165727.6|404
1601593500000|2020-10-01 23:05:00|166037.5|165787|166050.5|165804.6|166109.7|165896.1|165997.8|165753|381
1601593800000|2020-10-01 23:10:00|166058.2|165801.1|166090.8|165861.6|166097.2|165891|165992|165776|527
1601594100000|2020-10-01 23:15:00|166084.8|165860.5|166059.9|165800.3|166167.5|165912.2|165993.8|165776.8|478
1601594400000|2020-10-01 23:20:00|166056.7|165803.7|166061.2|165820.5|166077.6|165884.3|165991.4|165789.2|653
1601594700000|2020-10-01 23:25:00|166078.1|165792.8|166061.1|165816.7|166087.5|165878.4|165990.8|165784.6|405
1601595000000|2020-10-01 23:30:00|166054.9|165823.8|166052|165803.4|166076.6|165886|165979.6|165753.1|453
1601595300000|2020-10-01 23:35:00|166049.8|165805.1|166028.5|165822.3|166103|165884.8|165987|165738.9|445
1601595600000|2020-10-01 23:40:00|166026.8|165826.2|166047.5|165825|166098.4|165873.6|165982.1|165760.7|281
1601595900000|2020-10-01 23:45:00|166057.2|165824.8|165985.9|165855.9|166120.4|165896.6|165985|165793.4|211
1601596200000|2020-10-01 23:50:00|166001.9|165871.9|166042.7|165819.9|166151.2|165901.2|165986.2|165775.2|308
1601596500000|2020-10-01 23:55:00|166034.3|165823.9|166058.6|165786.1|166061.6|165874.9|165986|165774.8|319
1601596800000|2020-10-02 00:00:00|166044.6|165820.9|166049.2|165805.6|166100.6|165887.4|165993|165758.6|278
1601597100000|2020-10-02 00:05:00|166037.7|165817.6|166197.8|165867.3|166248.8|165896|165993.2|165772|383
1601597400000|2020-10-02 00:10:00|166199.9|165867.2|166230.4|165904.2|166324|166021|166163|165856.3|390
1601597700000|2020-10-02 00:15:00|166228.2|165903.8|166248.9|165900.2|166303.7|165962.8|166224.4|165878.7|340
1601598000000|2020-10-02 00:20:00|166239.2|165895.5|166275.1|165899.9|166313.3|165939.6|166231.1|165856.1|386
1601598300000|2020-10-02 00:25:00|166294.7|165898.4|166280.4|165880.4|166331.2|165931.2|166247.7|165856.4|267
1601598600000|2020-10-02 00:30:00|166283|165883|166309|165909|166318.3|165931|166247.6|165863.5|326
1601598900000|2020-10-02 00:35:00|166306|165906|166267.1|165942.8|166323.8|165965.4|166245.2|165867.2|379
1601599200000|2020-10-02 00:40:00|166274.8|165940.1|166309.9|165999.3|166344.5|166010|166243.5|165877.2|453
1601599500000|2020-10-02 00:45:00|166309|165998.5|166285|165971|166364.4|166054.2|166252.6|165915.3|403
1601599800000|2020-10-02 00:50:00|166299.8|165959.9|166280.4|165935.9|166362|166025.4|166237.1|165878.3|391
1601600100000|2020-10-02 00:55:00|166275.8|165944|166356.2|166040.4|166421.5|166099.8|166254.2|165916.8|352
1601600400000|2020-10-02 01:00:00|166356.9|166044.5|166378.4|166052.8|166447.7|166117.3|166302.5|166013.6|387
1601600700000|2020-10-02 01:05:00|166379.1|166039.4|166364.1|166050.7|166451|166148|166340.6|165994.3|337
1601601000000|2020-10-02 01:10:00|166364.5|166050.4|166352.5|166059.5|166425.2|166070.5|166329.9|165980|320
1601601300000|2020-10-02 01:15:00|166357.6|166045.5|166373.8|166034|166433.5|166105|166319.9|166003.6|366
1601601600000|2020-10-02 01:20:00|166376.4|166038.9|166391.9|166033.7|166435.6|166095.1|166353.3|165998.1|240
1601601900000|2020-10-02 01:25:00|166379.6|166062.4|166367.7|166035.4|166429.8|166077.1|166342.3|165999.2|308
1601602200000|2020-10-02 01:30:00|166367.6|166042.6|166377.8|166092.2|166419.8|166102.3|166343|165987.8|316
1601602500000|2020-10-02 01:35:00|166372.8|166090.1|166389.7|166058.8|166440.9|166112.6|166348.9|165977.9|390
1601602800000|2020-10-02 01:40:00|166391.3|166054.2|166408.2|166094.4|166454|166103.7|166336.3|165936.3|297
1601603100000|2020-10-02 01:45:00|166407.1|166096.3|166416.1|166159.1|166474.4|166217.4|166344.2|166080.1|337
1601603400000|2020-10-02 01:50:00|166396.7|166169.8|166429|166136.7|166451|166213.9|166341.5|166090|206
1601603700000|2020-10-02 01:55:00|166420.6|166128.9|166447.4|166155.1|166494.2|166214.1|166344.1|166118.9|309
1601604000000|2020-10-02 02:00:00|166447.5|166156|166460.2|166183.9|166483.5|166221.7|166393.7|166089.1|303
1601604300000|2020-10-02 02:05:00|166458.5|166184.7|166438.7|166209|166518.2|166271.7|166383.2|166184.7|282
1601604600000|2020-10-02 02:10:00|166446.5|166205.1|166445.7|166214.4|166518.2|166263.1|166366.5|166173.9|142
1601604900000|2020-10-02 02:15:00|166453.4|166210.9|166434|166304|166486.7|166321.2|166371.7|166206.6|456
1601605200000|2020-10-02 02:20:00|166432|166302|166405.2|166275.2|166474.9|166337.1|166386.7|166244.1|348
1601605500000|2020-10-02 02:25:00|166405.4|166275.4|166433.5|166303.5|166489.4|166335.1|166379.3|166205.8|286
1601605800000|2020-10-02 02:30:00|166430|166300|166421|166291|166466|166324.8|166371.7|166216.4|345
1601606100000|2020-10-02 02:35:00|166420.9|166290.9|166516.7|166300|166527.2|166340.9|166390.4|166204.1|413
1601606400000|2020-10-02 02:40:00|166498|166296.6|166508.7|166302.1|166554.2|166365.1|166417.5|166233.6|312
1601606700000|2020-10-02 02:45:00|166506|166306|166564.4|166354.9|166604.1|166423.1|166452.1|166280.6|388
1601607000000|2020-10-02 02:50:00|166522.4|166392.4|166540.2|166450.2|166609.3|166457.3|166514.7|166303.6|347
1601607300000|2020-10-02 02:55:00|166536.2|166446.2|166498.5|166368.5|166593.5|166457.2|166465.1|166288.7|256
1601607600000|2020-10-02 03:00:00|166495.9|166365.9|166566.9|166296.7|166578.4|166389.4|166473|166283.6|282
1601607900000|2020-10-02 03:05:00|166567.2|166298.7|166544.2|166414.2|166612.9|166452.2|166498.4|166296.5|295
1601608200000|2020-10-02 03:10:00|166542.7|166412.7|166508.1|166378.1|166605.4|166445.4|166470.9|166296.9|301
1601608500000|2020-10-02 03:15:00|166510.7|166380.7|166482.4|166352.4|166577.8|166400.5|166468.4|166273.3|253
1601608800000|2020-10-02 03:20:00|166477.8|166347.8|166534.8|166309.4|166554.5|166361.1|166443.8|166280.6|211
1601609100000|2020-10-02 03:25:00|166539.7|166301.9|166500.3|166281.3|166607.1|166360.9|166311.7|166176.9|384
1601609400000|2020-10-02 03:30:00|166499.4|166282.9|166458.4|166328.4|166532.4|166343.5|166419.8|166243.8|249
1601609700000|2020-10-02 03:35:00|166493.4|166292.1|166391.6|166151.3|166524.5|166343.7|166376.8|166109.5|333
1601610000000|2020-10-02 03:40:00|166380.7|166167.2|166447.7|166194.7|166475.5|166282.7|166350.2|166119.8|246
1601610300000|2020-10-02 03:45:00|166444.5|166195.8|166481.3|166261.6|166520|166327.3|166383.1|166195.4|270
1601610600000|2020-10-02 03:50:00|166475.2|166268.9|166436.1|166184|166500.8|166328.5|166387|166117.7|384
1601610900000|2020-10-02 03:55:00|166461|166212.9|166354.9|166224.9|166479.8|166259.4|166339.5|166139.8|290
1601611200000|2020-10-02 04:00:00|166351.1|166221.1|166437.3|166152.5|166484.2|166278.4|166323.5|166128.7|261
1601611500000|2020-10-02 04:05:00|166455.3|166156.1|166384.5|166254.5|166479.8|166281.1|166354.5|166138.4|205
1601611800000|2020-10-02 04:10:00|166383.2|166253.2|166441.2|166206.2|166486.4|166276.8|166350.8|166139.7|225
1601612100000|2020-10-02 04:15:00|166437.9|166212.8|166481.7|166255.8|166533.4|166326.1|166377.3|166159.2|449
1601612400000|2020-10-02 04:20:00|166484.5|166244.5|166497.3|166407.3|166562.1|166412.1|166397.8|166165.7|410
1601612700000|2020-10-02 04:25:00|166496.7|166406.7|166490.5|166400.5|166513.3|166414.5|166483|166376.8|257
1601613000000|2020-10-02 04:30:00|166490.4|166400.4|166421.1|166331.1|166508.9|166404.7|166401.3|166234.5|367
1601613300000|2020-10-02 04:35:00|166421.2|166331.2|166443.6|166313.6|166454.4|166347.3|166410.2|166304|328
1601613600000|2020-10-02 04:40:00|166444.2|166314.2|166502.1|166282.2|166502.1|166354.4|166415.4|166282.2|286
1601613900000|2020-10-02 04:45:00|166445.1|166315.1|166416.3|166326.3|166528.7|166355.7|166404.3|166228|221
1601614200000|2020-10-02 04:50:00|166423.3|166333.3|166491.1|166361.1|166502.8|166380.4|166404.8|166291.4|270
1601614500000|2020-10-02 04:55:00|166487.8|166357.8|167012.2|166882.2|167064.5|166894.9|166487.7|166357.7|669
1601614800000|2020-10-02 05:00:00|167009.8|166879.8|167312.5|167083.5|167358.6|167153.3|166992.2|166874.3|656
1601615100000|2020-10-02 05:05:00|167313|167091.3|167327.6|167237.6|167369.1|167268.7|167255.5|167056|518
1601615400000|2020-10-02 05:10:00|167325.9|167235.9|167303.5|167213.5|167356.9|167248.4|167255.7|167165.7|524
1601615700000|2020-10-02 05:15:00|167298.8|167208.8|167316.6|167226.6|167377.8|167287.8|167290.1|167200.1|439
1601616000000|2020-10-02 05:20:00|167320|167230|167434.2|167304.2|167472.6|167317.4|167312.5|167222.5|373
1601616300000|2020-10-02 05:25:00|167433.8|167303.8|167470|167340|167578|167455.8|167420.7|167291.5|386
1601616600000|2020-10-02 05:30:00|167470.8|167340.8|167554.9|167424.9|167558.1|167428.1|167470.8|167309.3|295
1601616900000|2020-10-02 05:35:00|167551.1|167421.1|167571.8|167481.8|167632.6|167487.5|167539.5|167392.6|373
1601617200000|2020-10-02 05:40:00|167573.8|167483.8|167347.4|167217.4|167598.3|167483.8|167289.6|167144.1|494
1601617500000|2020-10-02 05:45:00|167350.6|167220.6|167415.8|167285.8|167443.9|167302.9|167336.2|167158.7|301
1601617800000|2020-10-02 05:50:00|167415|167285|167474.8|167264.7|167542.7|167383|167358.4|167205.4|597
1601618100000|2020-10-02 05:55:00|167473.5|167262.6|167588|167498|167630.6|167509.3|167469.9|167254.7|539
1601618400000|2020-10-02 06:00:00|167581.7|167491.7|167715.7|167625.7|167735.8|167645.8|167498.1|167372.3|751
1601618700000|2020-10-02 06:05:00|167715.8|167625.8|167879.8|167789.8|168041.1|167951.1|167715.8|167596.6|866
1601619000000|2020-10-02 06:10:00|167874|167784|167614.4|167524.4|167909.1|167819.1|167600|167510|870
1601619300000|2020-10-02 06:15:00|167615.4|167525.4|167676.7|167586.7|167696.2|167606.2|167605.6|167515.6|637
1601619600000|2020-10-02 06:20:00|167677.8|167587.8|167456.5|167366.5|167685.4|167595.4|167452.4|167362.4|660
1601619900000|2020-10-02 06:25:00|167455|167365|166823.1|166733.1|167471.5|167381.5|166819.3|166729.3|720
1601620200000|2020-10-02 06:30:00|166832.3|166742.3|167065|166975|167112.9|166975|166676.5|166586.5|691
1601620500000|2020-10-02 06:35:00|167051.4|166961.4|166924.2|166834.2|167173.3|167083.3|166924.2|166772.2|603
1601620800000|2020-10-02 06:40:00|166925|166835|166997.1|166907.1|167091.6|166968.1|166886.6|166796.6|530
1601621100000|2020-10-02 06:45:00|166995|166905|167134.6|167044.6|167137.7|167047.7|166861|166753.5|695
1601621400000|2020-10-02 06:50:00|167134.1|167044.1|167300.4|167210.4|167409.1|167319.1|167107.6|166998.6|768
1601621700000|2020-10-02 06:55:00|167301.2|167211.2|167118|167028|167319.1|167229.1|167093.8|167003.8|639
1601622000000|2020-10-02 07:00:00|167124.9|167034.9|166968.7|166878.7|167155.6|167065.6|166939.2|166849.2|780
1601622300000|2020-10-02 07:05:00|166968.2|166878.2|166615.5|166525.5|166968.6|166878.6|166560.9|166470.9|724
1601622600000|2020-10-02 07:10:00|166615.3|166525.3|166782.1|166692.1|166789.4|166699.4|166612.2|166522.2|708
1601622900000|2020-10-02 07:15:00|166783.1|166693.1|166917.7|166827.7|166943|166853|166746.8|166656.8|667
1601623200000|2020-10-02 07:20:00|166917.9|166827.9|166982.9|166892.9|167084.8|166994.8|166912.9|166822.9|684
1601623500000|2020-10-02 07:25:00|166991.7|166901.7|166702.3|166612.3|167013.7|166923.7|166551.1|166413.5|832
1601623800000|2020-10-02 07:30:00|166705.3|166615.3|166601.4|166511.4|166705.3|166615.3|166525.9|166435.9|901
1601624100000|2020-10-02 07:35:00|166596.1|166506.1|166915.6|166825.6|166922.6|166832.6|166592.3|166502.3|817
1601624400000|2020-10-02 07:40:00|166910.5|166820.5|167348.1|167218.1|167402.6|167257.4|166883|166793|828
1601624700000|2020-10-02 07:45:00|167348.3|167218.3|167491|167401|167500.7|167404.6|167250.7|167160.7|853
1601625000000|2020-10-02 07:50:00|167491.2|167401.2|167299.2|167209.2|167719.8|167608.4|167214|167124|819
1601625300000|2020-10-02 07:55:00|167297.1|167207.1|167087.1|166997.1|167298.3|167208.3|167024.2|166934.2|682
1601625600000|2020-10-02 08:00:00|167079.8|166989.8|166822.5|166732.5|167106.6|167016.6|166806.7|166716.7|656
1601625900000|2020-10-02 08:05:00|166819.4|166729.4|166892.6|166802.6|166895.2|166805.2|166808.4|166718.4|560
1601626200000|2020-10-02 08:10:00|166896.4|166806.4|167256.9|167166.9|167273.6|167183.6|166896.4|166806.4|713
1601626500000|2020-10-02 08:15:00|167260.7|167170.7|167015|166925|167283.3|167193.3|166902.9|166798|654
1601626800000|2020-10-02 08:20:00|167013.9|166923.9|166794.3|166704.3|167028.1|166938.1|166694.2|166604.2|713
1601627100000|2020-10-02 08:25:00|166796.3|166706.3|166685.3|166555.3|166817.1|166727.1|166441|166351|580
1601627400000|2020-10-02 08:30:00|166674.4|166584.4|166912.1|166822.1|166993.5|166900.8|166674.4|166584.4|803
1601627700000|2020-10-02 08:35:00|166905.1|166815.1|166642.2|166552.2|166931.7|166841.7|166591.6|166451.8|704
1601628000000|2020-10-02 08:40:00|166643.2|166553.2|166578.2|166488.2|166880.2|166790.2|166565.7|166475.7|738
1601628300000|2020-10-02 08:45:00|166580.2|166490.2|166575.1|166485.1|166622.5|166532.5|166387.1|166297.1|652
1601628600000|2020-10-02 08:50:00|166575.9|166485.9|166551.1|166461.1|166694.4|166604.4|166476.9|166386.9|691
1601628900000|2020-10-02 08:55:00|166560.7|166470.7|166902.5|166812.5|166949.2|166859.2|166548.2|166458.2|788
1601629200000|2020-10-02 09:00:00|166903.1|166813.1|166792.7|166702.7|167083.7|166993.7|166731|166641|772
1601629500000|2020-10-02 09:05:00|166791.5|166701.5|166456.7|166366.7|166825.9|166735.9|166416.7|166326.7|792
1601629800000|2020-10-02 09:10:00|166456.4|166366.4|166724.7|166634.7|166728.9|166638.9|166445.9|166355.9|633
1601630100000|2020-10-02 09:15:00|166723.8|166633.8|166703.5|166613.5|166735.2|166645.2|166685.1|166595.1|601
1601630400000|2020-10-02 09:20:00|166703.7|166613.7|166773.1|166683.1|166797.6|166701.2|166417.6|166327.6|685
1601630700000|2020-10-02 09:25:00|166773.2|166683.2|166897.3|166807.3|166943.5|166853.5|166739.2|166649.2|748
1601631000000|2020-10-02 09:30:00|166891.8|166801.8|166792.3|166702.3|166892.5|166802.5|166771.3|166681.3|636
1601631300000|2020-10-02 09:35:00|166797.3|166707.3|166609|166519|166797.3|166707.3|166563.8|166473.8|693
1601631600000|2020-10-02 09:40:00|166611.4|166521.4|166774.8|166684.8|166789.6|166699.6|166600.5|166510.5|837
1601631900000|2020-10-02 09:45:00|166772.8|166682.8|166623.4|166533.4|166773.3|166683.3|166616.8|166526.8|612
1601632200000|2020-10-02 09:50:00|166623.6|166533.6|166459.9|166369.9|166654.5|166564.5|166454.9|166364.9|509
1601632500000|2020-10-02 09:55:00|166459|166369|166594.1|166504.1|166622.8|166532.8|166459|166369|681
1601632800000|2020-10-02 10:00:00|166593.5|166503.5|166559.9|166469.9|166642.4|166552.4|166549.6|166459.6|638
1601633100000|2020-10-02 10:05:00|166559.7|166469.7|166503.7|166413.7|166584.8|166494.8|166476.8|166386.8|498
1601633400000|2020-10-02 10:10:00|166503.1|166413.1|166613.2|166523.2|166703|166613|166460.4|166370.4|713
1601633700000|2020-10-02 10:15:00|166613.6|166523.6|166699.2|166609.2|166708.6|166618.6|166613.6|166523.6|750
1601634000000|2020-10-02 10:20:00|166698.3|166608.3|166689.6|166599.6|166930.3|166840.3|166661.4|166571.4|809
1601634300000|2020-10-02 10:25:00|166685|166595|166692.3|166602.3|166807|166717|166666.8|166576.8|831
1601634600000|2020-10-02 10:30:00|166691.4|166601.4|166612.1|166522.1|166695.3|166605.3|166608.1|166518.1|592
1601634900000|2020-10-02 10:35:00|166613.2|166523.2|166444.6|166354.6|166624.6|166534.6|166378.8|166288.8|639
1601635200000|2020-10-02 10:40:00|166445|166355|166383.1|166293.1|166593.1|166503.1|166379.8|166289.8|616
1601635500000|2020-10-02 10:45:00|166384.5|166294.5|166316|166226|166546.9|166456.9|166294.3|166204.3|642
1601635800000|2020-10-02 10:50:00|166310.2|166220.2|166038.3|165948.3|166317.9|166227.9|166032.1|165942.1|696
1601636100000|2020-10-02 10:55:00|166038.6|165948.6|166260.4|166170.4|166379.3|166289.3|166032.9|165942.9|649
1601636400000|2020-10-02 11:00:00|166261.7|166171.7|166183.6|166093.6|166358.7|166268.7|166181|166091|833
1601636700000|2020-10-02 11:05:00|166184.1|166094.1|166383|166293|166455.2|166365.2|166180.6|166090.6|713
1601637000000|2020-10-02 11:10:00|166383.6|166293.6|166197.5|166107.5|166384.4|166294.4|166196.5|166106.5|589
1601637300000|2020-10-02 11:15:00|166198|166108|165985.5|165895.5|166222.5|166132.5|165978|165888|736
1601637600000|2020-10-02 11:20:00|165985.2|165895.2|166093.9|166003.9|166097.6|166007.6|165828.4|165738.4|734
1601637900000|2020-10-02 11:25:00|166092.6|166002.6|166005.1|165915.1|166123.8|166033.8|165996.1|165906.1|648
1601638200000|2020-10-02 11:30:00|166006.1|165916.1|165991.1|165901.1|166048.2|165958.2|165964.1|165874.1|738
1601638500000|2020-10-02 11:35:00|165990.7|165900.7|165615.4|165525.4|165999.5|165909.5|165566.8|165476.8|865
1601638800000|2020-10-02 11:40:00|165615.2|165525.2|165727.3|165637.3|165862.7|165772.7|165557.5|165467.5|937
1601639100000|2020-10-02 11:45:00|165724.4|165634.4|165684.4|165594.4|165744.2|165654.2|165608.6|165518.6|726
1601639400000|2020-10-02 11:50:00|165686.1|165596.1|165710.4|165620.4|165761.4|165671.4|165682.2|165592.2|647
1601639700000|2020-10-02 11:55:00|165710.3|165620.3|165765.5|165675.5|165875.8|165785.8|165675|165585|675
1601640000000|2020-10-02 12:00:00|165764.8|165674.8|165711.6|165621.6|165786.1|165696.1|165653.9|165563.9|836
1601640300000|2020-10-02 12:05:00|165709.3|165619.3|165646.1|165556.1|165722.3|165632.3|165617.7|165527.7|740
1601640600000|2020-10-02 12:10:00|165641.6|165551.6|165434|165344|165648.6|165558.6|165391.8|165301.8|756
1601640900000|2020-10-02 12:15:00|165434.9|165344.9|165440|165350|165483.1|165393.1|165293.5|165203.5|848
1601641200000|2020-10-02 12:20:00|165404.6|165314.6|165785.1|165695.1|165813.2|165723.2|165380.5|165290.5|900
1601641500000|2020-10-02 12:25:00|165781|165691|165876.9|165476.9|165947.2|165808.4|165689|165370.5|888
1601641800000|2020-10-02 12:30:00|165872.5|165472.5|165942.4|165852.4|166067.2|165901.6|165631.3|165450|981
1601642100000|2020-10-02 12:35:00|165933.7|165843.7|166045.1|165955.1|166151.2|166061.2|165917.6|165827.6|945
1601642400000|2020-10-02 12:40:00|166046.5|165956.5|165953.3|165863.3|166116.1|166026.1|165932.6|165842.6|913
1601642700000|2020-10-02 12:45:00|165947|165857|166030.9|165940.9|166055.4|165965.4|165877.9|165787.9|876
1601643000000|2020-10-02 12:50:00|166030.5|165940.5|166228.7|166138.7|166477.5|166387.5|166030.5|165940.5|885
1601643300000|2020-10-02 12:55:00|166227.9|166137.9|166134|166044|166246.3|166156.3|166041.6|165951.6|766
1601643600000|2020-10-02 13:00:00|166130.8|166040.8|166365.8|166275.8|166404|166314|166126|166036|986
1601643900000|2020-10-02 13:05:00|166366.6|166276.6|166445.4|166355.4|166474.5|166384.5|166236.1|166146.1|947
1601644200000|2020-10-02 13:10:00|166444.1|166354.1|166338.8|166248.8|166492.3|166402.3|166277.2|166187.2|828
1601644500000|2020-10-02 13:15:00|166341.4|166251.4|166241|166151|166386.9|166296.9|166183.8|166093.8|822
1601644800000|2020-10-02 13:20:00|166242.7|166152.7|165963.4|165873.4|166276.1|166186.1|165948.8|165858.8|730
1601645100000|2020-10-02 13:25:00|165954.7|165864.7|165954.7|165864.7|166001.5|165911.5|165816.9|165726.9|678
1601645400000|2020-10-02 13:30:00|165964.1|165874.1|165712.2|165622.2|166041.1|165951.1|165697.4|165607.4|564
1601645700000|2020-10-02 13:35:00|165712.4|165622.4|165324.1|165234.1|165756.7|165666.7|165150.4|165060.4|589
1601646000000|2020-10-02 13:40:00|165321.8|165231.8|165288.3|165198.3|165402.6|165312.6|165257.3|165167.3|660
1601646300000|2020-10-02 13:45:00|165289.7|165199.7|165300.6|165210.6|165423.1|165333.1|165266|165176|910
1601646600000|2020-10-02 13:50:00|165300.3|165210.3|165554.8|165464.8|165616.3|165526.3|165290.7|165200.7|900
1601646900000|2020-10-02 13:55:00|165555.1|165465.1|165529|165245.5|165719.5|165629.5|165376.9|165225.7|1002
1601647200000|2020-10-02 14:00:00|165519.2|165216|165224.1|165134.1|165530.1|165357.2|165194.9|165104.9|929
1601647500000|2020-10-02 14:05:00|165223.9|165133.9|165023.7|164933.7|165225.1|165135.1|164995.5|164905.5|819
1601647800000|2020-10-02 14:10:00|165028.6|164938.6|165288|165198|165352.5|165262.5|165024.2|164934.2|892
1601648100000|2020-10-02 14:15:00|165294.3|165204.3|165179.9|165089.9|165366.6|165276.6|165085.3|164995.3|921
1601648400000|2020-10-02 14:20:00|165173.8|165083.8|165248|165158|165254.5|165164.5|165151.2|165061.2|823
1601648700000|2020-10-02 14:25:00|165247.5|165157.5|165066.2|164976.2|165307.4|165217.4|165023.3|164933.3|876
1601649000000|2020-10-02 14:30:00|165065|164975|164890.2|164800.2|165149.1|165059.1|164882.7|164792.7|872
1601649300000|2020-10-02 14:35:00|164890.8|164800.8|164829.8|164739.8|164893.5|164803.5|164542.2|164452.2|949
1601649600000|2020-10-02 14:40:00|164835.4|164745.4|164842.6|164752.6|164956.2|164866.2|164788.5|164698.5|770
1601649900000|2020-10-02 14:45:00|164845.3|164755.3|164657.1|164567.1|164876.9|164786.9|164611.7|164521.7|829
1601650200000|2020-10-02 14:50:00|164660.1|164570.1|164727.5|164637.5|164738.2|164648.2|164585.4|164495.4|1027
1601650500000|2020-10-02 14:55:00|164727|164637|164651|164561|164746.6|164656.6|164589.8|164499.8|810
1601650800000|2020-10-02 15:00:00|164652.1|164562.1|164704.4|164614.4|164831.5|164741.5|164587.6|164497.6|993
1601651100000|2020-10-02 15:05:00|164703.3|164613.3|164636.7|164546.7|164842.8|164752.8|164608|164518|800
1601651400000|2020-10-02 15:10:00|164645.1|164555.1|164739.5|164649.5|164750.7|164660.7|164594.4|164504.4|833
1601651700000|2020-10-02 15:15:00|164739.2|164649.2|164764.6|164674.6|164796.6|164706.6|164732.4|164642.4|831
1601652000000|2020-10-02 15:20:00|164763.9|164673.9|164647.6|164557.6|164768.4|164678.4|164550.9|164460.9|808
1601652300000|2020-10-02 15:25:00|164647.5|164557.5|164542.9|164452.9|164657.8|164567.8|164513.5|164423.5|908
1601652600000|2020-10-02 15:30:00|164543|164453|164626.2|164536.2|164633.8|164543.8|164512.6|164422.6|833
1601652900000|2020-10-02 15:35:00|164626.5|164536.5|164961.8|164871.8|164977.1|164887.1|164607|164517|757
1601653200000|2020-10-02 15:40:00|164964.5|164874.5|164512.1|164422.1|164998.9|164908.9|164430.6|164340.6|866
1601653500000|2020-10-02 15:45:00|164509.5|164419.5|164669.7|164579.7|164672.9|164582.9|164509.5|164419.5|735
1601653800000|2020-10-02 15:50:00|164675.1|164585.1|164754.4|164664.4|164757.7|164667.7|164589.5|164499.5|679
1601654100000|2020-10-02 15:55:00|164756.3|164666.3|164822.9|164732.9|164923.5|164833.5|164746.7|164656.7|851
1601654400000|2020-10-02 16:00:00|164829.3|164739.3|165052.9|164962.9|165069.8|164979.8|164829.3|164739.3|683
1601654700000|2020-10-02 16:05:00|165053.5|164963.5|164831.5|164741.5|165063.7|164973.7|164825.1|164735.1|674
1601655000000|2020-10-02 16:10:00|164832.9|164742.9|164713.1|164623.1|164955.5|164865.5|164595.8|164505.8|784
1601655300000|2020-10-02 16:15:00|164713.5|164623.5|164631.4|164541.4|164824.9|164734.9|164615.9|164525.9|886
1601655600000|2020-10-02 16:20:00|164631.9|164541.9|164713.2|164623.2|164739.8|164649.8|164611.2|164521.2|757
1601655900000|2020-10-02 16:25:00|164719.6|164629.6|164827.4|164737.4|164855.3|164765.3|164708.2|164618.2|752
1601656200000|2020-10-02 16:30:00|164827.7|164737.7|164949.9|164859.9|164949.9|164859.9|164815.7|164725.7|800
1601656500000|2020-10-02 16:35:00|164946.8|164856.8|164985.2|164895.2|164996.1|164906.1|164931.3|164841.3|620
1601656800000|2020-10-02 16:40:00|164984.6|164894.6|165033.3|164943.3|165058.2|164968.2|164981.5|164891.5|595
1601657100000|2020-10-02 16:45:00|165031.8|164941.8|165060.3|164970.3|165066.7|164976.7|165017.1|164927.1|700
1601657400000|2020-10-02 16:50:00|165059.9|164969.9|165109.8|165019.8|165150.9|165060.9|165046.4|164956.4|751
1601657700000|2020-10-02 16:55:00|165107.7|165017.7|165270.2|165180.2|165301.8|165211.8|165071|164981|907
1601658000000|2020-10-02 17:00:00|165264.4|165174.4|165280.5|165190.5|165316|165226|165238.4|165148.4|733
1601658300000|2020-10-02 17:05:00|165283.2|165193.2|165311.5|165221.5|165314.8|165224.8|165252.1|165162.1|667
1601658600000|2020-10-02 17:10:00|165311.9|165221.9|165297|165207|165313.4|165223.4|165217.4|165127.4|786
1601658900000|2020-10-02 17:15:00|165296.1|165206.1|165326|165236|165358|165268|165276.5|165186.5|669
1601659200000|2020-10-02 17:20:00|165326.1|165236.1|165283.6|165193.6|165377.1|165287.1|165274.9|165184.9|742
1601659500000|2020-10-02 17:25:00|165283.5|165193.5|165284.3|165194.3|165294.4|165204.4|165272.8|165182.8|469
1601659800000|2020-10-02 17:30:00|165283.4|165193.4|165362.9|165272.9|165367.1|165277.1|165278.9|165188.9|598
1601660100000|2020-10-02 17:35:00|165362.6|165272.6|165310.5|165220.5|165367.7|165277.7|165305.2|165215.2|686
1601660400000|2020-10-02 17:40:00|165310.4|165220.4|165437.1|165347.1|165462.4|165372.4|165306.8|165216.8|940
1601660700000|2020-10-02 17:45:00|165436.7|165346.7|165442.1|165352.1|165451.3|165361.3|165423.6|165333.6|551
1601661000000|2020-10-02 17:50:00|165443.1|165353.1|165424.6|165334.6|165451.4|165361.4|165410.8|165320.8|716
1601661300000|2020-10-02 17:55:00|165425.7|165335.7|165369.7|165279.7|165437.7|165347.7|165342.1|165252.1|721
1601661600000|2020-10-02 18:00:00|165363|165273|165272|165182|165374.5|165284.5|165204.5|165114.5|920
1601661900000|2020-10-02 18:05:00|165267.1|165177.1|165273.5|165183.5|165277.5|165187.5|165190.1|165100.1|896
1601662200000|2020-10-02 18:10:00|165271.7|165181.7|165289.7|165199.7|165302.1|165212.1|165249.9|165159.9|704
1601662500000|2020-10-02 18:15:00|165289.8|165199.8|165285.8|165195.8|165298.9|165208.9|165183.6|165093.6|687
1601662800000|2020-10-02 18:20:00|165287.9|165197.9|165274.8|165184.8|165307.1|165217.1|165252.5|165162.5|659
1601663100000|2020-10-02 18:25:00|165272.3|165182.3|165304.1|165214.1|165312|165222|165272.1|165182.1|945
1601663400000|2020-10-02 18:30:00|165307.2|165217.2|165330.6|165240.6|165338|165248|165289|165199|680
1601663700000|2020-10-02 18:35:00|165330.9|165240.9|165337.9|165247.9|165341.3|165251.3|165321.9|165231.9|713
1601664000000|2020-10-02 18:40:00|165337.7|165247.7|165339.7|165249.7|165348.2|165258.2|165323.2|165233.2|710
1601664300000|2020-10-02 18:45:00|165339.6|165249.6|165345.4|165255.4|165352.1|165262.1|165325.1|165235.1|484
1601664600000|2020-10-02 18:50:00|165345.8|165255.8|165339.5|165249.5|165354.7|165264.7|165332.4|165242.4|453
1601664900000|2020-10-02 18:55:00|165340.9|165250.9|165290.2|165200.2|165340.9|165250.9|165267.7|165177.7|445
1601665200000|2020-10-02 19:00:00|165315|165225|165374|165284|165396.5|165306.5|165314.5|165224.5|584
1601665500000|2020-10-02 19:05:00|165373.9|165283.9|165384.3|165294.3|165397.1|165307.1|165370.2|165280.2|381
1601665800000|2020-10-02 19:10:00|165384.7|165294.7|165367.5|165277.5|165403.3|165313.3|165309.8|165219.8|488
1601666100000|2020-10-02 19:15:00|165367.2|165277.2|165370.7|165280.7|165386.9|165296.9|165357|165267|378
1601666400000|2020-10-02 19:20:00|165365.9|165275.9|165327.3|165237.3|165376.2|165286.2|165254.8|165164.8|447
1601666700000|2020-10-02 19:25:00|165327.1|165237.1|165351.5|165261.5|165358|165268|165296.3|165206.3|443
1601667000000|2020-10-02 19:30:00|165352.9|165262.9|165357.8|165267.8|165364.2|165274.2|165326.8|165236.8|388
1601667300000|2020-10-02 19:35:00|165357.6|165267.6|165421.6|165331.6|165435.6|165345.6|165330.2|165240.2|341
1601667600000|2020-10-02 19:40:00|165422.1|165332.1|165419.5|165329.5|165433.9|165343.9|165398.7|165308.7|341
1601667900000|2020-10-02 19:45:00|165418.8|165328.8|165419.9|165329.9|165438.3|165348.3|165406|165316|384
1601668200000|2020-10-02 19:50:00|165418.2|165328.2|165402.9|165312.9|165470|165380|165384.8|165294.8|596
1601668500000|2020-10-02 19:55:00|165403.3|165313.3|165376.6|165286.6|165436.4|165346.4|165375|165285|576
1601668800000|2020-10-02 20:00:00|165373.9|165283.9|165380.9|165290.9|165434.1|165344.1|165361.2|165271.2|421
1601669100000|2020-10-02 20:05:00|165382|165292|165561.1|165471.1|165596|165506|165382|165292|429
1601669400000|2020-10-02 20:10:00|165560.7|165470.7|165563.9|165473.9|165624.9|165481.8|165553.2|165415.4|309
1601669700000|2020-10-02 20:15:00|165570.3|165480.3|165567.8|165477.8|165642.1|165483.9|165556.1|165401.1|154
1601670000000|2020-10-02 20:20:00|165567|165477|165482.9|165392.9|165568.3|165478.3|165475.2|165316.9|306
1601670300000|2020-10-02 20:25:00|165483.1|165393.1|165465|165335|165565.1|165415.2|165445.5|165279|255
1601670600000|2020-10-02 20:30:00|165436.8|165306.8|165503.5|165174.9|165531.6|165306.8|165434.3|165099.3|390
1601670900000|2020-10-02 20:35:00|165479.8|165192|165500.8|165183.9|165551.4|165280.5|165370.5|165132.1|167
1601671200000|2020-10-02 20:40:00|165497.1|165187.9|165511.6|165111.6|165565.8|165266|165359|165098.1|152
1601671500000|2020-10-02 20:45:00|165515.2|165115.2|165492|165092|165535.2|165179|165348|165070.4|180
1601671800000|2020-10-02 20:50:00|165489.5|165089.5|165512.2|165112.2|165534.6|165160|165375|165078.2|175
1601672100000|2020-10-02 20:55:00|165522.5|165122.5|165537.5|165137.5|165665.2|165265.2|165459|165085.8|98
1601841600000|2020-10-04 20:00:00|165504|165049|165504|165049|165504|165049|165504|165049|1
1601844600000|2020-10-04 20:50:00|165644.5|165189.5|165736.9|165281.9|165755.6|165300.6|165614.2|165159.2|13
1601844900000|2020-10-04 20:55:00|165738.7|165283.7|165736.6|165281.6|165738.7|165283.7|165730.4|165275.4|7
1601845200000|2020-10-04 21:00:00|165671.8|165216.8|165640.2|165240.2|165671.8|165240.2|165577.5|165122.5|6
1601845500000|2020-10-04 21:05:00|165635.4|165235.4|165704.6|165304.6|165707.3|165307.3|165138.5|164738.5|23
1601845800000|2020-10-04 21:10:00|165707.3|165307.3|165498|165098|165707.3|165307.3|165183.5|164783.5|42
1601846100000|2020-10-04 21:15:00|165614.1|165214.1|165681.1|165281.1|165707.3|165307.3|165451.4|165051.4|103
1601846400000|2020-10-04 21:20:00|165695.8|165295.8|165573.4|165173.4|165707.3|165307.3|165419.8|165019.8|54
1601846700000|2020-10-04 21:25:00|165600.1|165200.1|165691.8|165291.8|165699.9|165299.9|165410.5|165010.5|76
1601847000000|2020-10-04 21:30:00|165670.1|165270.1|165613.8|165213.8|165690.2|165290.2|165448.5|165048.5|94
1601847300000|2020-10-04 21:35:00|165527.8|165127.8|165384.6|164984.6|165675.1|165275.1|165352|164952|69
1601847600000|2020-10-04 21:40:00|165386.6|164986.6|165371|164971|165476.2|165076.2|165293.3|164893.3|177
1601847900000|2020-10-04 21:45:00|165371.4|164971.4|165380.3|164980.3|165434.1|165034.1|165354.1|164954.1|73
1601848200000|2020-10-04 21:50:00|165379.7|164979.7|165385.5|164985.5|165431.2|165031.2|165347.3|164947.3|77
1601848500000|2020-10-04 21:55:00|165375.7|164975.7|165318.7|164918.7|165426.7|165026.7|165254.6|164854.6|151
1601848800000|2020-10-04 22:00:00|165346|164946|165404.2|165004.2|165446.4|165046.4|165280.1|164880.1|424
1601849100000|2020-10-04 22:05:00|165405.9|165005.9|165388.1|164988.1|165434.3|165034.3|165342.7|164942.7|721
1601849400000|2020-10-04 22:10:00|165382.3|164982.3|165418.3|165018.3|165428.6|165028.6|165321.1|164921.1|374
1601849700000|2020-10-04 22:15:00|165388.2|164988.2|165399.5|164999.5|165432.6|165063.1|165278.3|164878.3|343
1601850000000|2020-10-04 22:20:00|165395.6|165038.9|165359.7|164992.1|165429|165079.4|165234.2|164834.2|432
1601850300000|2020-10-04 22:25:00|165373|164973|165209.6|164809.6|165373.8|165132|165160.7|164760.7|413
1601850600000|2020-10-04 22:30:00|165209.3|164809.3|165189.4|164789.4|165235|164850.2|165149.7|164759.5|205
1601850900000|2020-10-04 22:35:00|165193.5|164793.5|165191.2|164791.2|165214.7|164814.7|165174.9|164774.9|158
1601851200000|2020-10-04 22:40:00|165191.1|164791.1|165188.2|164788.2|165222|164858.3|165142.4|164761|226
1601851500000|2020-10-04 22:45:00|165196.3|164796.3|165203.2|164803.2|165219.7|164851.9|165130.3|164730.3|173
1601851800000|2020-10-04 22:50:00|165204.3|164804.3|165180.5|164780.5|165234.6|164836.4|165119.4|164764.9|201
1601852100000|2020-10-04 22:55:00|165190.5|164790.5|165162|164762|165215.2|164850.6|165077.1|164677.1|241
1601852400000|2020-10-04 23:00:00|165161.8|164761.8|165140.1|164740.1|165236.9|164836.9|165133.1|164733.1|364
1601852700000|2020-10-04 23:05:00|165141.8|164741.8|165163.2|164763.2|165192.7|164792.7|165063|164723.1|256
1601853000000|2020-10-04 23:10:00|165167.6|164767.6|165021.9|164657.4|165183.1|164783.1|164966.9|164624.8|355
1601853300000|2020-10-04 23:15:00|165016|164647.5|164946.3|164664.2|165111.5|164711.5|164944.6|164624.7|209
1601853600000|2020-10-04 23:20:00|164947.3|164667.9|164975.4|164661.4|165127|164774|164925.3|164643.8|227
1601853900000|2020-10-04 23:25:00|164986.1|164662.7|164939.5|164653|165066.2|164690.2|164903|164591.5|225
1601854200000|2020-10-04 23:30:00|165003.7|164662.5|164963.9|164676.3|165084.2|164688.2|164923.3|164628.7|238
1601854500000|2020-10-04 23:35:00|164951.4|164671.5|164988.7|164650.8|165089.1|164693.2|164925|164571.4|230
1601854800000|2020-10-04 23:40:00|164958.2|164617.4|164910.2|164510.2|165009.2|164677|164833.9|164433.9|326
1601855100000|2020-10-04 23:45:00|164906.7|164506.7|164963.1|164588.6|165018.6|164639.1|164902.1|164506.3|431
1601855400000|2020-10-04 23:50:00|164950.9|164595.5|164900.8|164587.1|165020.2|164636.2|164851|164511|275
1601855700000|2020-10-04 23:55:00|164900|164587.6|164896.4|164613.7|165037.2|164642.6|164870.6|164508.7|211
1601856000000|2020-10-05 00:00:00|164896.2|164613.6|164901.4|164639.6|165028.2|164668.8|164876.8|164539.9|297
1601856300000|2020-10-05 00:05:00|164900.1|164638.9|164810.1|164602.5|164975.8|164692.6|164760.1|164571.3|520
1601856600000|2020-10-05 00:10:00|164812.1|164600.9|164512.6|164271.7|164827.3|164643.6|164444.4|164178.7|586
1601856900000|2020-10-05 00:15:00|164512.9|164268.6|164507.4|164279.7|164524.9|164323.8|164450.1|164237.9|225
1601857200000|2020-10-05 00:20:00|164504.1|164281.9|164526.3|164257.7|164560.8|164325.5|164455.5|164216.6|244
1601857500000|2020-10-05 00:25:00|164500.1|164274.6|164522.5|164248.7|164553|164327.3|164418.8|164222.4|436
1601857800000|2020-10-05 00:30:00|164510.6|164261.5|164519.2|164246.1|164580.5|164362.8|164457.1|164213.3|265
1601858100000|2020-10-05 00:35:00|164518.7|164235.3|164498.5|164229|164551.3|164316.5|164436.7|164207.5|355
1601858400000|2020-10-05 00:40:00|164488.2|164243.2|164422.7|164195.4|164506.5|164295.5|164358.2|164071.5|459
1601858700000|2020-10-05 00:45:00|164426.3|164194.7|164301.6|164171.6|164487.3|164261.5|164288.7|164073.4|449
1601859000000|2020-10-05 00:50:00|164302.3|164172.3|164461.5|164147.9|164491|164242|164271.6|164091.9|357
1601859300000|2020-10-05 00:55:00|164459|164146.9|164274.2|164144.2|164483.4|164232.9|164251.7|164059.3|602
1601859600000|2020-10-05 01:00:00|164272.5|164142.5|164272.2|164182.2|164371.3|164192.6|164242.3|164086.1|267
1601859900000|2020-10-05 01:05:00|164274.4|164184.4|164286.6|164156.6|164367.2|164192.1|164246.1|164091.8|287
1601860200000|2020-10-05 01:10:00|164321.3|164116.6|164190.6|164100.6|164344.5|164187.9|164156.9|163959.3|438
1601860500000|2020-10-05 01:15:00|164191.1|164101.1|164296.3|164048.3|164331|164139|164184.2|163958.2|370
1601860800000|2020-10-05 01:20:00|164296.8|164045.9|164419.2|164125.7|164465.6|164213.4|164213.1|163969.7|304
1601861100000|2020-10-05 01:25:00|164415.9|164133.1|164375.6|164128.1|164436.7|164216.1|164260.7|164084.9|315
1601861400000|2020-10-05 01:30:00|164377|164146.1|164393.7|164163|164413.8|164224.4|164292.3|164057.2|329
1601861700000|2020-10-05 01:35:00|164389.3|164132.1|164351.9|164261.9|164417.1|164276.9|164337.4|164089.8|337
1601862000000|2020-10-05 01:40:00|164353.9|164263.9|164368.8|164278.8|164418.3|164289.6|164331.1|164160.1|191
1601862300000|2020-10-05 01:45:00|164364|164274|164366.2|164276.2|164429.1|164292.4|164342.7|164154.5|180
1601862600000|2020-10-05 01:50:00|164356.7|164266.7|164380.6|164250.6|164424.6|164289.7|164340|164148.8|182
1601862900000|2020-10-05 01:55:00|164380.3|164250.3|164388.9|164258.9|164436.6|164297.7|164350.6|164144.5|222
1601863200000|2020-10-05 02:00:00|164391.7|164261.7|164527.7|164288.5|164580.1|164361.2|164363.2|164210.7|469
1601863500000|2020-10-05 02:05:00|164528.9|164295.5|164388.1|164101.2|164557|164359.8|164357.4|164005.1|447
1601863800000|2020-10-05 02:10:00|164395.2|164090.5|164392.6|164062.2|164412.7|164120.2|164368.6|164061.5|669
1601864100000|2020-10-05 02:15:00|164388.1|164084.7|164352.7|164115.2|164396.9|164138.3|164328.7|164049.4|343
1601864400000|2020-10-05 02:20:00|164371.9|164076.8|164352.8|164100.1|164371.9|164134|164328.8|164045.4|316
1601864700000|2020-10-05 02:25:00|164345.6|164098.3|164299.9|164076.1|164376.9|164127.8|164299.9|164003.4|322
1601865000000|2020-10-05 02:30:00|164304.1|164070.9|164262.1|164172.1|164338.9|164184.7|164243.8|164031.9|354
1601865300000|2020-10-05 02:35:00|164267.5|164177.5|164270.3|164180.3|164328|164190|164250.9|164079.6|178
1601865600000|2020-10-05 02:40:00|164270.7|164180.7|164284.7|164154.7|164334.9|164190.2|164260.6|164062.2|214
1601865900000|2020-10-05 02:45:00|164289.8|164159.8|164278.8|164188.8|164332.5|164204|164259.3|164064.9|183
1601866200000|2020-10-05 02:50:00|164281.6|164191.6|164291|164161|164332.6|164194.1|164247.1|164056.7|199
1601866500000|2020-10-05 02:55:00|164293.5|164163.5|164278.4|164188.4|164320.8|164193.1|164250.7|164094.7|210
1601866800000|2020-10-05 03:00:00|164270.7|164180.7|164296.2|164206.2|164336.3|164207|164260.6|164037.4|302
1601867100000|2020-10-05 03:05:00|164296.5|164206.5|164286|164196|164344.8|164211.4|164276.9|164117.1|206
1601867400000|2020-10-05 03:10:00|164296.7|164206.7|164303.2|164213.2|164334.5|164213.2|164277.9|164118.4|171
1601867700000|2020-10-05 03:15:00|164302.6|164212.6|164288.2|164198.2|164353.8|164212.7|164283.5|164111.9|164
1601868000000|2020-10-05 03:20:00|164287.9|164197.9|164296.6|164206.6|164368.3|164213|164280|164075.5|232
1601868300000|2020-10-05 03:25:00|164296.3|164206.3|164287.9|164197.9|164356.4|164211.8|164276.7|164098.4|181
1601868600000|2020-10-05 03:30:00|164290.6|164200.6|164295.4|164205.4|164342.6|164209.9|164278.6|164118|202
1601868900000|2020-10-05 03:35:00|164295.5|164205.5|164278.7|164188.7|164351.7|164221.9|164274.4|164133.1|193
1601869200000|2020-10-05 03:40:00|164283.5|164193.5|164398.4|164196.2|164398.6|164240.1|164275.2|164121|244
1601869500000|2020-10-05 03:45:00|164360.7|164230.7|164353|164223|164425.7|164263.8|164314.3|164161.7|357
1601869800000|2020-10-05 03:50:00|164385.9|164183.7|164331|164241|164399.5|164251.4|164314.2|164161.2|303
1601870100000|2020-10-05 03:55:00|164338.1|164248.1|164580.5|164338.3|164634.9|164429.4|164335.7|164177|428
1601870400000|2020-10-05 04:00:00|164571.9|164351.8|164642.2|164512.2|164801.5|164589.5|164520.5|164317.5|849
1601870700000|2020-10-05 04:05:00|164644.7|164514.7|164766.5|164497.6|164780.3|164543.3|164602|164431.2|312
1601871000000|2020-10-05 04:10:00|164770.4|164496.8|164691.3|164469.5|164823|164587.5|164631.6|164442.6|396
1601871300000|2020-10-05 04:15:00|164705.1|164458.4|164747.3|164494|164747.6|164544.7|164630.7|164419.7|363
1601871600000|2020-10-05 04:20:00|164745.9|164497.9|164699.6|164468.2|164747.8|164531.1|164635.6|164424.3|330
1601871900000|2020-10-05 04:25:00|164704.2|164468.6|164736.8|164469.6|164762.3|164537.7|164649.7|164432.4|278
1601872200000|2020-10-05 04:30:00|164733|164471.5|164710.1|164470.2|164775.3|164537|164655|164425.7|219
1601872500000|2020-10-05 04:35:00|164715.1|164463.2|164730.5|164424|164783.4|164532.6|164633.8|164391.5|162
1601872800000|2020-10-05 04:40:00|164765.8|164438.7|164697|164476.6|164792.5|164541.3|164651.9|164378.3|178
1601873100000|2020-10-05 04:45:00|164715.3|164463.4|164768.1|164384.7|164813.3|164483.5|164684.7|164363.8|291
1601873400000|2020-10-05 04:50:00|164768.3|164375.5|164756.1|164356.1|164787.3|164445.5|164690.5|164345.5|275
1601873700000|2020-10-05 04:55:00|164747.5|164362.9|164663|164322.6|164786.5|164424.1|164545|164222.4|527
1601874000000|2020-10-05 05:00:00|164657.1|164328.7|164503.5|164373.5|164673.1|164373.9|164503.1|164244|187
1601874300000|2020-10-05 05:05:00|164482|164392|164866|164590.7|164894.9|164622.9|164482|164254.6|494
1601874600000|2020-10-05 05:10:00|164867|164580.7|164833.7|164603.1|164935.2|164683|164773|164569.1|285
1601874900000|2020-10-05 05:15:00|164848.4|164596.4|164824.7|164581.5|164872.2|164638.6|164753.6|164566.2|296
1601875200000|2020-10-05 05:20:00|164831.6|164583.7|164768|164638|164847.8|164655|164745|164572.1|277
1601875500000|2020-10-05 05:25:00|164768.3|164638.3|164829.5|164613.3|164872.7|164668.5|164751.8|164575.2|230
1601875800000|2020-10-05 05:30:00|164833.1|164607.3|164791.6|164661.6|164889.5|164688.1|164775.6|164572.7|228
1601876100000|2020-10-05 05:35:00|164837.7|164624.5|164822.1|164620.5|164886.8|164668.5|164783.5|164573.5|163
1601876400000|2020-10-05 05:40:00|164840.5|164614.9|164846.6|164594.3|164885|164690.5|164736.5|164559.9|200
1601876700000|2020-10-05 05:45:00|164855.7|164584.2|164871.2|164580.2|164887|164674|164764|164559.2|212
1601877000000|2020-10-05 05:50:00|164873.7|164581.2|164660.4|164530.4|164885|164611|164639.8|164476|625
1601877300000|2020-10-05 05:55:00|164658.8|164528.8|164423.6|164333.6|164721.3|164567.8|164419|164329|430
1601877600000|2020-10-05 06:00:00|164425.5|164335.5|164447|164357|164499.9|164409.9|164418.9|164328.9|419
1601877900000|2020-10-05 06:05:00|164446.5|164356.5|164480.6|164390.6|164735.6|164645.6|164443.2|164353.2|565
1601878200000|2020-10-05 06:10:00|164479.9|164389.9|164583.2|164493.2|164592.9|164502.9|164479|164389|531
1601878500000|2020-10-05 06:15:00|164582.7|164492.7|164377.8|164287.8|164648.8|164558.8|164370.8|164280.8|496
1601878800000|2020-10-05 06:20:00|164375.7|164285.7|164530.6|164440.6|164584.4|164494.4|164375.7|164285.7|436
1601879100000|2020-10-05 06:25:00|164525|164435|164456.8|164366.8|164529|164439|164450.5|164360.5|421
1601879400000|2020-10-05 06:30:00|164461.1|164371.1|164545.7|164455.7|164548.4|164458.4|164308.5|164218.5|498
1601879700000|2020-10-05 06:35:00|164544.7|164454.7|164736.9|164646.9|164744.2|164654.2|164486.4|164396.4|584
1601880000000|2020-10-05 06:40:00|164736.6|164646.6|164697.3|164607.3|164783.8|164693.8|164695.2|164605.2|541
1601880300000|2020-10-05 06:45:00|164698.8|164608.8|164848.2|164758.2|164922.6|164832.6|164675|164585|606
1601880600000|2020-10-05 06:50:00|164847.8|164757.8|164630.4|164540.4|164872.5|164782.5|164515.7|164425.7|687
1601880900000|2020-10-05 06:55:00|164635.7|164545.7|164493.1|164403.1|164696|164606|164489|164399|646
1601881200000|2020-10-05 07:00:00|164494.4|164404.4|164739.5|164649.5|164755.5|164665.5|164382.4|164292.4|978
1601881500000|2020-10-05 07:05:00|164737|164647|164508.5|164418.5|164757.2|164667.2|164193.9|164103.9|900
1601881800000|2020-10-05 07:10:00|164510.6|164420.6|164584.4|164494.4|164629|164539|164495.9|164405.9|729
1601882100000|2020-10-05 07:15:00|164584.7|164494.7|164616|164526|164717.2|164627.2|164439|164349|925
1601882400000|2020-10-05 07:20:00|164614.6|164524.6|164315.4|164225.4|164627.6|164537.6|164305.2|164215.2|705
1601882700000|2020-10-05 07:25:00|164317.4|164227.4|164463.1|164373.1|164576.1|164486.1|164312.4|164222.4|680
1601883000000|2020-10-05 07:30:00|164469.2|164379.2|164457.9|164367.9|164564.9|164474.9|164441.1|164351.1|706
1601883300000|2020-10-05 07:35:00|164446.3|164356.3|164467.7|164377.7|164470.7|164380.7|164340.1|164250.1|670
1601883600000|2020-10-05 07:40:00|164468.1|164378.1|164369.9|164279.9|164468.3|164378.3|164359.7|164269.7|501
1601883900000|2020-10-05 07:45:00|164368.5|164278.5|164221.2|164131.2|164369.2|164279.2|164169.2|164079.2|627
1601884200000|2020-10-05 07:50:00|164221.3|164131.3|164284.1|164194.1|164306.2|164216.2|164206.4|164116.4|681
1601884500000|2020-10-05 07:55:00|164283.1|164193.1|164369.6|164279.6|164377.3|164287.3|164227.7|164137.7|734
1601884800000|2020-10-05 08:00:00|164370|164280|164282.5|164192.5|164383|164293|164246.8|164156.8|704
1601885100000|2020-10-05 08:05:00|164282.2|164192.2|164368.1|164278.1|164437.8|164347.8|164275.8|164185.8|846
1601885400000|2020-10-05 08:10:00|164365.6|164275.6|164025.3|163935.3|164365.6|164275.6|163988.5|163898.5|831
1601885700000|2020-10-05 08:15:00|164024.3|163934.3|163963.9|163873.9|164078.6|163988.6|163906.5|163816.5|677
1601886000000|2020-10-05 08:20:00|163964.6|163874.6|164187.6|164097.6|164187.6|164097.6|163934.8|163844.8|773
1601886300000|2020-10-05 08:25:00|164184.5|164094.5|164229|164139|164242.1|164152.1|164173.3|164083.3|597
1601886600000|2020-10-05 08:30:00|164226.3|164136.3|164297.5|164207.5|164317.6|164227.6|164133.4|164043.4|680
1601886900000|2020-10-05 08:35:00|164297.6|164207.6|164293.1|164203.1|164331.8|164241.8|164226.2|164136.2|682
1601887200000|2020-10-05 08:40:00|164293.9|164203.9|164256|164166|164374.5|164284.5|164250.3|164160.3|542
1601887500000|2020-10-05 08:45:00|164256.3|164166.3|164238|164148|164267.8|164177.8|164221.1|164131.1|578
1601887800000|2020-10-05 08:50:00|164237.5|164147.5|164084.5|163994.5|164238.9|164148.9|164011.1|163921.1|584
1601888100000|2020-10-05 08:55:00|164092.6|164002.6|164164|164074|164192.3|164102.3|164082.8|163992.8|582
1601888400000|2020-10-05 09:00:00|164165.4|164075.4|163980.3|163890.3|164165.7|164075.7|163954.5|163864.5|693
1601888700000|2020-10-05 09:05:00|163976|163886|164116.8|164026.8|164128|164038|163976|163886|601
1601889000000|2020-10-05 09:10:00|164112.3|164022.3|164114.9|164024.9|164174.6|164084.6|164101.9|164011.9|696
1601889300000|2020-10-05 09:15:00|164113.4|164023.4|164060.6|163970.6|164123.7|164033.7|164056.7|163966.7|563
1601889600000|2020-10-05 09:20:00|164059.2|163969.2|164077|163987|164102|164012|164035.2|163945.2|533
1601889900000|2020-10-05 09:25:00|164077.5|163987.5|164091.2|164001.2|164182.5|164092.5|164069.1|163979.1|710
1601890200000|2020-10-05 09:30:00|164091.5|164001.5|164010.3|163920.3|164105.2|164015.2|163989.7|163899.7|590
1601890500000|2020-10-05 09:35:00|164010.5|163920.5|163994.8|163904.8|164011.6|163921.6|163964.9|163874.9|549
1601890800000|2020-10-05 09:40:00|163992.8|163902.8|163960.1|163870.1|164007.2|163917.2|163935|163845|576
1601891100000|2020-10-05 09:45:00|163960.7|163870.7|163777.9|163687.9|163966.5|163876.5|163754.8|163664.8|596
1601891400000|2020-10-05 09:50:00|163776.7|163686.7|163692.2|163602.2|163805.8|163715.8|163663.2|163573.2|646
1601891700000|2020-10-05 09:55:00|163693|163603|163757|163667|163772.9|163682.9|163688.1|163598.1|551
1601892000000|2020-10-05 10:00:00|163759.8|163669.8|163793.1|163703.1|163855.4|163765.4|163758.5|163668.5|593
1601892300000|2020-10-05 10:05:00|163794.3|163704.3|163945.8|163855.8|163947.2|163857.2|163792|163702|664
1601892600000|2020-10-05 10:10:00|163947.7|163857.7|163940.7|163850.7|163963.7|163873.7|163912.6|163822.6|513
1601892900000|2020-10-05 10:15:00|163941|163851|163792.6|163702.6|163942.9|163852.9|163782.2|163692.2|520
1601893200000|2020-10-05 10:20:00|163792.5|163702.5|163806.6|163716.6|163858.3|163768.3|163790.4|163700.4|558
1601893500000|2020-10-05 10:25:00|163806.4|163716.4|163836.9|163746.9|163853|163763|163804.9|163714.9|456
1601893800000|2020-10-05 10:30:00|163846.7|163756.7|164069.9|163979.9|164092.1|164002.1|163815.9|163725.9|581
1601894100000|2020-10-05 10:35:00|164068.9|163978.9|164102.8|164012.8|164154.6|164064.6|164012.8|163922.8|580
1601894400000|2020-10-05 10:40:00|164103|164013|164165|164075|164172.8|164082.8|164084.1|163994.1|461
1601894700000|2020-10-05 10:45:00|164167.1|164077.1|164196.6|164106.6|164221.3|164131.3|164163.4|164073.4|449
1601895000000|2020-10-05 10:50:00|164197.1|164107.1|164196.2|164106.2|164231.4|164141.4|164177|164087|523
1601895300000|2020-10-05 10:55:00|164195.8|164105.8|164358.6|164268.6|164372.7|164282.7|164165|164075|582
1601895600000|2020-10-05 11:00:00|164357.7|164267.7|164342.9|164252.9|164406.1|164316.1|164339.1|164249.1|527
1601895900000|2020-10-05 11:05:00|164343.6|164253.6|164195.7|164105.7|164356.8|164266.8|164170.8|164080.8|568
1601896200000|2020-10-05 11:10:00|164194|164104|164234.2|164144.2|164247.2|164157.2|164187.1|164097.1|397
1601896500000|2020-10-05 11:15:00|164234.8|164144.8|164241.9|164151.9|164351.8|164261.8|164226.2|164136.2|636
1601896800000|2020-10-05 11:20:00|164249.6|164159.6|164296.6|164206.6|164344.7|164254.7|164235.5|164145.5|563
1601897100000|2020-10-05 11:25:00|164296.1|164206.1|164271.9|164181.9|164338|164248|164243.9|164153.9|613
1601897400000|2020-10-05 11:30:00|164271.7|164181.7|164090|164000|164290.2|164200.2|164090|164000|503
1601897700000|2020-10-05 11:35:00|164078|163988|163990.9|163900.9|164080.6|163990.6|163959.2|163869.2|632
1601898000000|2020-10-05 11:40:00|163992.3|163902.3|163990.9|163900.9|164048.7|163958.7|163948.2|163858.2|655
1601898300000|2020-10-05 11:45:00|163994.5|163904.5|164093|164003|164103|164013|163972.4|163882.4|570
1601898600000|2020-10-05 11:50:00|164084.5|163994.5|164050.4|163960.4|164112.4|164022.4|163943.3|163853.3|715
1601898900000|2020-10-05 11:55:00|164045.9|163955.9|164068.8|163978.8|164073.1|163983.1|163953.1|163863.1|609
1601899200000|2020-10-05 12:00:00|164069|163979|164108.8|164018.8|164195.2|164105.2|164064.7|163974.7|607
1601899500000|2020-10-05 12:05:00|164110.2|164020.2|164191.1|164101.1|164195.4|164105.4|164093.4|164003.4|691
1601899800000|2020-10-05 12:10:00|164191|164101|164440.5|164350.5|164450.3|164360.3|164166|164076|709
1601900100000|2020-10-05 12:15:00|164442.9|164352.9|164485.8|164395.8|164498.5|164408.5|164416.8|164326.8|680
1601900400000|2020-10-05 12:20:00|164483.1|164393.1|164516.3|164426.3|164518.2|164428.2|164447.2|164357.2|558
1601900700000|2020-10-05 12:25:00|164515.8|164425.8|164566.6|164476.6|164566.6|164476.6|164490.5|164400.5|509
1601901000000|2020-10-05 12:30:00|164560|164470|164746.5|164656.5|164772.9|164682.9|164512.2|164422.2|627
1601901300000|2020-10-05 12:35:00|164744.6|164654.6|164733.9|164643.9|164803|164713|164668.6|164578.6|760
1601901600000|2020-10-05 12:40:00|164732.9|164642.9|164574.5|164484.5|164743.5|164653.5|164570|164480|898
1601901900000|2020-10-05 12:45:00|164574.8|164484.8|164789.3|164699.3|164797.9|164707.9|164569.4|164479.4|893
1601902200000|2020-10-05 12:50:00|164790.6|164700.6|164958.3|164868.3|165101.2|165011.2|164785.9|164695.9|879
1601902500000|2020-10-05 12:55:00|164957.4|164867.4|164892.2|164802.2|164970.8|164880.8|164875.1|164785.1|602
1601902800000|2020-10-05 13:00:00|164896.8|164806.8|164836.5|164746.5|164907.6|164817.6|164693.6|164603.6|793
1601903100000|2020-10-05 13:05:00|164836.2|164746.2|164963.5|164873.5|165010.7|164920.7|164836.2|164746.2|728
1601903400000|2020-10-05 13:10:00|164964.6|164874.6|165148.5|165058.5|165182.4|165092.4|164920.7|164830.7|738
1601903700000|2020-10-05 13:15:00|165150|165060|165288.7|165198.7|165312.5|165211.1|164995.4|164905.4|922
1601904000000|2020-10-05 13:20:00|165288.9|165198.9|165348.5|165258.5|165384.2|165294.2|165288.9|165198.9|662
1601904300000|2020-10-05 13:25:00|165349.2|165259.2|165343.6|165253.6|165418.3|165328.3|165234.7|165144.7|777
1601904600000|2020-10-05 13:30:00|165342.9|165252.9|164957.8|164867.8|165344.1|165254.1|164890.7|164800.7|948
1601904900000|2020-10-05 13:35:00|164956.9|164866.9|165019.4|164889.4|165114.7|165024.7|164865.3|164771|892
1601905200000|2020-10-05 13:40:00|165018.2|164888.2|164927.2|164797.2|165019.5|164894.2|164905.8|164796.8|858
1601905500000|2020-10-05 13:45:00|164928.4|164798.4|164855.2|164765.2|164939.9|164843.7|164727.5|164637.5|977
1601905800000|2020-10-05 13:50:00|164855.4|164765.4|164766.1|164676.1|164862.8|164772.8|164715.6|164625.6|870
1601906100000|2020-10-05 13:55:00|164765.3|164675.3|164271.1|163871.1|164773.8|164683.8|164242.3|163871.1|810
1601906400000|2020-10-05 14:00:00|164266|163866|164530.1|164440.1|164570.8|164465.5|164106|163810.3|908
1601906700000|2020-10-05 14:05:00|164522.8|164432.8|164272.9|164182.9|164556.3|164436.5|164210.8|164089.6|996
1601907000000|2020-10-05 14:10:00|164266.5|164176.5|164536.5|164446.5|164544.1|164454.1|164261|164165.1|923
1601907300000|2020-10-05 14:15:00|164537.3|164447.3|164452.6|164322.6|164537.3|164447.3|164226.7|164136.7|854
1601907600000|2020-10-05 14:20:00|164442.2|164312.2|164456.2|164366.2|164480.7|164387.8|164345.7|164255.7|779
1601907900000|2020-10-05 14:25:00|164462.4|164372.4|164346.3|164256.3|164473.4|164383.4|164186.3|164095.2|914
1601908200000|2020-10-05 14:30:00|164351.1|164261.1|164315.5|164225.5|164354.6|164264.6|164261.3|164171.3|804
1601908500000|2020-10-05 14:35:00|164322.1|164232.1|164454.8|164364.8|164497.2|164407.2|164322.1|164232.1|928
1601908800000|2020-10-05 14:40:00|164454|164364|164677.4|164587.4|164791|164673|164450|164360|832
1601909100000|2020-10-05 14:45:00|164675.6|164585.6|164719.7|164629.7|164818|164728|164655.7|164565.7|848
1601909400000|2020-10-05 14:50:00|164719.8|164629.8|164678.5|164588.5|164817.4|164727.4|164674.7|164584.7|821
1601909700000|2020-10-05 14:55:00|164677.7|164587.7|164737.6|164647.6|164825.2|164735.2|164607.8|164517.8|1015
1601910000000|2020-10-05 15:00:00|164736.2|164646.2|164882.5|164792.5|164916.1|164826.1|164697.9|164607.9|943
1601910300000|2020-10-05 15:05:00|164881.1|164791.1|165037|164947|165063.7|164973.7|164861.2|164771.2|727
1601910600000|2020-10-05 15:10:00|165036.1|164946.1|165458.6|165368.6|165487|165389.2|165024.2|164934.2|847
1601910900000|2020-10-05 15:15:00|165459.9|165369.9|165435.3|165345.3|165481.7|165391.7|165338.1|165243.4|883
1601911200000|2020-10-05 15:20:00|165433.2|165343.2|165618.3|165528.3|165640.9|165550.9|165399.7|165309.7|932
1601911500000|2020-10-05 15:25:00|165617.1|165527.1|165608.2|165478.2|165644.8|165554.8|165404.6|165314.6|984
1601911800000|2020-10-05 15:30:00|165595.4|165465.4|165650.8|165560.8|165672.3|165565.6|165531.4|165441.4|992
1601912100000|2020-10-05 15:35:00|165649.5|165559.5|165896.8|165806.8|165900.2|165810.2|165648.5|165558.5|875
1601912400000|2020-10-05 15:40:00|165888.7|165798.7|165851.9|165761.9|165899|165809|165691.5|165601.5|838
1601912700000|2020-10-05 15:45:00|165852.5|165762.5|165785.3|165695.3|165900.9|165810.9|165779.2|165689.2|762
1601913000000|2020-10-05 15:50:00|165779.6|165689.6|165762.4|165672.4|165823.2|165713.2|165721.8|165622.6|715
1601913300000|2020-10-05 15:55:00|165762.3|165672.3|165975.5|165885.5|166119.1|166029.1|165754.9|165664.9|826
1601913600000|2020-10-05 16:00:00|165974.1|165884.1|166057|165967|166078.8|165988.8|165907.8|165794.2|746
1601913900000|2020-10-05 16:05:00|166056.8|165966.8|166069.2|165979.2|166079.4|165989.4|165956.1|165866.1|764
1601914200000|2020-10-05 16:10:00|166068.6|165978.6|165941.5|165851.5|166075.5|165985.5|165922.9|165832.9|651
1601914500000|2020-10-05 16:15:00|165942.8|165852.8|165927.7|165837.7|165963.2|165873.2|165907.7|165817.7|601
1601914800000|2020-10-05 16:20:00|165927.8|165837.8|165930.3|165800.3|165957.1|165854|165862.4|165748.7|632
1601915100000|2020-10-05 16:25:00|165931.1|165801.1|165856|165766|165941.5|165831.3|165810.9|165720.9|578
1601915400000|2020-10-05 16:30:00|165856.5|165766.5|165846.6|165716.6|165915.3|165809.1|165843|165713|572
1601915700000|2020-10-05 16:35:00|165846.3|165716.3|165737.4|165647.4|165857.8|165758.4|165688.6|165559.1|757
1601916000000|2020-10-05 16:40:00|165738|165648|165620.4|165530.4|165763.7|165663.9|165611.7|165521.7|528
1601916300000|2020-10-05 16:45:00|165621.3|165531.3|165656.8|165566.8|165686.7|165596.7|165615|165525|443
1601916600000|2020-10-05 16:50:00|165656.7|165566.7|165637.9|165547.9|165745.6|165642.1|165632.4|165542.4|707
1601916900000|2020-10-05 16:55:00|165637.5|165547.5|165431.6|165301.6|165647.3|165557.3|165429.1|165299.1|625
1601917200000|2020-10-05 17:00:00|165428.1|165298.1|165620.6|165490.6|165634.4|165522|165325.6|165195.6|750
1601917500000|2020-10-05 17:05:00|165619.5|165489.5|165643.7|165513.7|165698.6|165568.6|165530.3|165417|602
1601917800000|2020-10-05 17:10:00|165643.1|165513.1|165713.1|165583.1|165727.3|165611.5|165564.2|165434.2|641
1601918100000|2020-10-05 17:15:00|165713.6|165583.6|165578.4|165448.4|165735.4|165605.4|165571.6|165441.6|538
1601918400000|2020-10-05 17:20:00|165578.7|165448.7|165589.8|165459.8|165655.5|165525.5|165562.3|165447.2|472
1601918700000|2020-10-05 17:25:00|165591.4|165461.4|165600.3|165470.3|165627.8|165531|165541.2|165438.5|477
1601919000000|2020-10-05 17:30:00|165599.7|165469.7|165637.3|165547.3|165730.6|165600.6|165554|165424|596
1601919300000|2020-10-05 17:35:00|165643.9|165553.9|165651.7|165561.7|165679.9|165564.1|165534.5|165427.4|604
1601919600000|2020-10-05 17:40:00|165651.5|165561.5|165688.3|165598.3|165696.4|165606.4|165595.4|165465.4|541
1601919900000|2020-10-05 17:45:00|165688.7|165598.7|165699.4|165609.4|165722.7|165614.8|165668.2|165578.2|487
1601920200000|2020-10-05 17:50:00|165701|165611|165821.5|165691.5|165843.5|165713.5|165692.3|165562.3|597
1601920500000|2020-10-05 17:55:00|165820.9|165690.9|165844.6|165714.6|165868.4|165744.2|165770.2|165640.2|491
1601920800000|2020-10-05 18:00:00|165844.9|165714.9|166049.2|165919.2|166072.4|165942.4|165749.2|165629.2|665
1601921100000|2020-10-05 18:05:00|166048|165918|165961.7|165871.7|166070.7|165961.5|165959.3|165869.3|480
1601921400000|2020-10-05 18:10:00|165961.9|165871.9|165990.5|165860.5|166009.9|165915.1|165958.8|165851.3|583
1601921700000|2020-10-05 18:15:00|165990.6|165860.6|166032.6|165902.6|166041.4|165942.4|165966.3|165856.5|538
1601922000000|2020-10-05 18:20:00|166032.3|165902.3|166082.5|165992.5|166104.8|166014.8|165986.6|165893|487
1601922300000|2020-10-05 18:25:00|166082.2|165992.2|166092|166002|166116.5|166020.4|166076.8|165986.5|413
1601922600000|2020-10-05 18:30:00|166092.7|166002.7|166106.5|166016.5|166109.1|166019.1|166069.5|165979.5|388
1601922900000|2020-10-05 18:35:00|166107|166017|166082.4|165992.4|166184.2|166092.1|166076.3|165986.3|517
1601923200000|2020-10-05 18:40:00|166083|165993|166092.7|166002.7|166101.9|166011.9|166078.9|165988.9|404
1601923500000|2020-10-05 18:45:00|166091.9|166001.9|166094.8|166004.8|166122.3|166011.9|166082.6|165978.7|368
1601923800000|2020-10-05 18:50:00|166095|166005|166119.9|166029.9|166140|166032.7|166081.3|165981.8|409
1601924100000|2020-10-05 18:55:00|166118.1|166028.1|166016.9|165886.9|166126.6|166036.6|165996.8|165876.5|511
1601924400000|2020-10-05 19:00:00|166018|165888|166019.4|165889.4|166038.6|165916|166004.5|165878|370
1601924700000|2020-10-05 19:05:00|166020.6|165890.6|166040.5|165910.5|166064.1|165938.7|165993.6|165877|494
1601925000000|2020-10-05 19:10:00|166043.8|165913.8|165921|165791|166051.7|165921.7|165876.6|165746.6|597
1601925300000|2020-10-05 19:15:00|165937.7|165807.7|165895.3|165765.3|165939.8|165812.1|165877|165747|441
1601925600000|2020-10-05 19:20:00|165897.8|165767.8|165928|165798|165943.8|165813.8|165873.9|165743.9|409
1601925900000|2020-10-05 19:25:00|165929.2|165799.2|165998.1|165868.1|166012.8|165882.8|165921.9|165791.9|409
1601926200000|2020-10-05 19:30:00|165997.6|165867.6|165994.7|165864.7|166000.6|165870.6|165938.6|165821|627
1601926500000|2020-10-05 19:35:00|165991.6|165861.6|165867.3|165737.3|165998.6|165877.2|165856.4|165726.4|599
1601926800000|2020-10-05 19:40:00|165862.3|165732.3|165981.1|165851.1|165982.6|165860.9|165851.6|165721.6|514
1601927100000|2020-10-05 19:45:00|165983|165853|165969.5|165839.5|165984.2|165854.2|165951.5|165821.5|342
1601927400000|2020-10-05 19:50:00|165969.6|165839.6|165956.4|165826.4|165995.1|165865.1|165952|165822|571
1601927700000|2020-10-05 19:55:00|165955.9|165825.9|165924.7|165794.7|165964|165840.2|165874.8|165771.4|710
1601928000000|2020-10-05 20:00:00|165923.5|165793.5|165906.7|165776.7|165991|165876.5|165887.2|165767.4|795
1601928300000|2020-10-05 20:05:00|165906.1|165776.1|165876.2|165786.2|165911.4|165802.2|165868.2|165753.7|517
1601928600000|2020-10-05 20:10:00|165876.5|165786.5|165906.5|165776.5|165915.3|165805.2|165871.3|165768.1|627
1601928900000|2020-10-05 20:15:00|165905|165775|165912.5|165782.5|165916.6|165802.7|165875.7|165774.1|149
1601929200000|2020-10-05 20:20:00|165911.9|165781.9|165906.5|165776.5|165933.3|165828.8|165867.1|165757.7|436
1601929500000|2020-10-05 20:25:00|165909.1|165779.1|165956.1|165826.1|165958.4|165828.4|165894.5|165764.5|680
1601929800000|2020-10-05 20:30:00|165955|165825|165935|165805|165955|165827.6|165898|165774.5|489
1601930100000|2020-10-05 20:35:00|165936.3|165806.3|165923.5|165793.5|165942.3|165818|165895|165765|253
1601930400000|2020-10-05 20:40:00|165910.8|165780.8|165933.2|165803.2|165940.6|165812.6|165900.4|165770.4|612
1601930700000|2020-10-05 20:45:00|165919.4|165789.4|165890.8|165760.8|165923.2|165798|165877.1|165716.9|414
1601931000000|2020-10-05 20:50:00|165891.5|165761.5|165934.7|165725.6|165969.8|165781.5|165867|165681|648
1601931300000|2020-10-05 20:55:00|165893.3|165763.3|165910.9|165646.8|165951.5|165779.5|165772.3|165535.8|752
1601931600000|2020-10-05 21:00:00|165950.6|165673.1|165838.6|165438.6|165995.9|165673.1|165838.6|165438.6|56
1601931900000|2020-10-05 21:05:00|165951.3|165551.3|165887|165487|165951.3|165551.3|165794.4|165394.4|136
1601932200000|2020-10-05 21:10:00|165831.2|165431.2|165863.4|165463.4|165960.9|165560.9|165818.7|165418.7|147
1601932500000|2020-10-05 21:15:00|165939.4|165539.4|165862.8|165462.8|165959.9|165559.9|165833.5|165433.5|117
1601932800000|2020-10-05 21:20:00|165831.7|165431.7|165861.7|165461.7|165959.9|165559.9|165827.7|165427.7|103
1601933100000|2020-10-05 21:25:00|165864.1|165464.1|165782.2|165382.2|165959.9|165559.9|165782.2|165382.2|175
1601933400000|2020-10-05 21:30:00|165857.6|165457.6|165837.5|165437.5|165897|165497|165792.6|165392.6|207
1601933700000|2020-10-05 21:35:00|165824.9|165424.9|165842.9|165442.9|165890.5|165490.5|165809.2|165409.2|91
1601934000000|2020-10-05 21:40:00|165848.8|165448.8|165818.5|165418.5|165886.5|165486.5|165818.5|165418.5|85
1601934300000|2020-10-05 21:45:00|165886.5|165486.5|165900.1|165500.1|165916.5|165516.5|165818.5|165418.5|107
1601934600000|2020-10-05 21:50:00|165908.1|165508.1|165858.6|165458.6|165921.3|165521.3|165813.5|165413.5|134
1601934900000|2020-10-05 21:55:00|165867.2|165467.2|165849|165449|165890.1|165490.1|165813.5|165413.5|83
1601935200000|2020-10-05 22:00:00|165800.1|165400.1|165811.1|165411.1|165825.3|165425.3|165744.5|165344.5|278
1601935500000|2020-10-05 22:05:00|165805.5|165405.5|165821.4|165421.4|165855.5|165455.5|165775.5|165375.5|957
1601935800000|2020-10-05 22:10:00|165821.6|165421.6|165771.6|165371.6|165841.4|165441.4|165734.6|165334.6|369
1601936100000|2020-10-05 22:15:00|165773.2|165373.2|165787.2|165387.2|165802.9|165402.9|165757.3|165357.3|279
1601936400000|2020-10-05 22:20:00|165786.1|165386.1|165782.8|165382.8|165797.6|165397.6|165755.5|165355.5|244
1601936700000|2020-10-05 22:25:00|165775.1|165375.1|165767.1|165367.1|165808.3|165408.3|165757.3|165357.3|238
1601937000000|2020-10-05 22:30:00|165769.7|165369.7|165836.5|165436.5|165853.3|165453.3|165752.8|165352.8|265
1601937300000|2020-10-05 22:35:00|165838.7|165438.7|165748.6|165348.6|165843.7|165443.7|165712.2|165312.2|349
1601937600000|2020-10-05 22:40:00|165746.7|165346.7|165731.7|165331.7|165762.7|165362.7|165698.8|165298.8|301
1601937900000|2020-10-05 22:45:00|165743.4|165343.4|165756.7|165356.7|165798.9|165398.9|165700.2|165300.2|291
1601938200000|2020-10-05 22:50:00|165751.8|165351.8|165736.4|165336.4|165783|165383|165695.2|165295.2|256
1601938500000|2020-10-05 22:55:00|165742.9|165342.9|165759.1|165359.1|165803.7|165403.7|165699.6|165299.6|270
1601938800000|2020-10-05 23:00:00|165745.3|165345.3|165721.9|165321.9|165745.3|165345.3|165702.1|165302.1|366
1601939100000|2020-10-05 23:05:00|165716.3|165316.3|165718|165318|165736.4|165336.4|165702.3|165302.3|266
1601939400000|2020-10-05 23:10:00|165721.4|165321.4|165714.5|165314.5|165752.5|165352.5|165699.2|165299.2|258
1601939700000|2020-10-05 23:15:00|165710.4|165310.4|165762.6|165486.2|165879.6|165521.4|165701.7|165301.7|502
1601940000000|2020-10-05 23:20:00|165774|165488.3|165737.1|165422|165832.5|165536.7|165714|165372.3|339
1601940300000|2020-10-05 23:25:00|165737.4|165408.9|165783.6|165434.2|165806|165478|165725.4|165375.9|208
1601940600000|2020-10-05 23:30:00|165774.4|165374.4|165728.5|165387.3|165796|165484.7|165724.5|165373.6|203
1601940900000|2020-10-05 23:35:00|165736.4|165394.6|165747.8|165365|165802.8|165500.5|165706|165313.6|176
1601941200000|2020-10-05 23:40:00|165767.1|165367.5|165736.5|165446.5|165814.9|165486.2|165694.2|165345.2|375
1601941500000|2020-10-05 23:45:00|165738.1|165445.8|165715.6|165392.7|165833|165476.4|165692|165339.3|481
1601941800000|2020-10-05 23:50:00|165724.4|165384.2|165733.4|165445.5|165791.7|165512|165700.5|165341.5|508
1601942100000|2020-10-05 23:55:00|165735.2|165439.2|165734.6|165453.3|165800.9|165500.2|165701.6|165363.3|477
1601942400000|2020-10-06 00:00:00|165708.9|165432.8|165727.9|165373.8|165769.9|165432.8|165661.3|165349.8|644
1601942700000|2020-10-06 00:05:00|165729.7|165382.5|165604.9|165330.8|165757.8|165434.4|165591|165301.3|707
1601943000000|2020-10-06 00:10:00|165606.2|165330.5|165603.5|165341.4|165660.7|165410.5|165540.5|165309.9|537
1601943300000|2020-10-06 00:15:00|165592.9|165355.3|165602.6|165369.6|165662.1|165415.6|165530.5|165288|431
1601943600000|2020-10-06 00:20:00|165588.2|165379|165585.9|165357|165686.1|165435.5|165562.9|165309.3|453
1601943900000|2020-10-06 00:25:00|165589.8|165355.1|165548.7|165418.7|165661.4|165421.3|165527.3|165331.3|565
1601944200000|2020-10-06 00:30:00|165584.9|165384.4|165571.6|165441.6|165621.9|165468.2|165542.3|165353.9|430
1601944500000|2020-10-06 00:35:00|165569|165439|165653.8|165523.8|165700.6|165523.8|165560.5|165355.1|514
1601944800000|2020-10-06 00:40:00|165674|165471.6|165618.5|165488.5|165704.8|165524.3|165613|165423.5|572
1601945100000|2020-10-06 00:45:00|165673.6|165441.5|165632.7|165502.7|165703|165513.1|165614.2|165415.5|684
1601945400000|2020-10-06 00:50:00|165626.2|165496.2|165622.4|165492.4|165683.9|165505.9|165609|165429.6|607
1601945700000|2020-10-06 00:55:00|165617.3|165487.3|165536.6|165406.6|165673.2|165498.1|165522.2|165392.2|573
1601946000000|2020-10-06 01:00:00|165540.5|165410.5|165592.4|165386.3|165614|165440.2|165524.8|165368.9|537
1601946300000|2020-10-06 01:05:00|165549.1|165419.1|165550.3|165420.3|165640.4|165468|165535.5|165355.8|707
1601946600000|2020-10-06 01:10:00|165550.4|165420.4|165566.2|165436.2|165630.3|165454.7|165541.7|165336.4|530
1601946900000|2020-10-06 01:15:00|165552.2|165422.2|165504|165374|165616.8|165435.1|165473.4|165317.3|448
1601947200000|2020-10-06 01:20:00|165508.2|165378.2|165495.4|165365.4|165569.5|165401.5|165462.3|165290|677
1601947500000|2020-10-06 01:25:00|165495.3|165365.3|165495.1|165365.1|165562|165376.7|165427|165296|297
1601947800000|2020-10-06 01:30:00|165495.7|165365.7|165530.4|165400.4|165614.5|165414.1|165491|165312.2|338
1601948100000|2020-10-06 01:35:00|165573.8|165356.6|165533.7|165403.7|165623.3|165416.8|165522.4|165318.7|284
1601948400000|2020-10-06 01:40:00|165532.6|165402.6|165515.7|165385.7|165590.4|165405.7|165503.9|165297.4|275
1601948700000|2020-10-06 01:45:00|165519.1|165389.1|165503.5|165373.5|165582.7|165398.2|165486.7|165306.7|255
1601949000000|2020-10-06 01:50:00|165502.9|165372.9|165527.8|165319.1|165563.9|165372.9|165447.2|165270.6|347
1601949300000|2020-10-06 01:55:00|165531.1|165320|165545.1|165336|165565.5|165389.1|165480.4|165272.4|280
1601949600000|2020-10-06 02:00:00|165513.8|165383.8|165505.4|165375.4|165586.1|165403|165490.6|165274.5|262
1601949900000|2020-10-06 02:05:00|165507.7|165377.7|165507.9|165377.9|165599.7|165390.7|165486.3|165247.9|210
1601950200000|2020-10-06 02:10:00|165507|165377|165540.2|165335.3|165613.9|165384.3|165486|165224.1|235
1601950500000|2020-10-06 02:15:00|165504.3|165374.3|165448.5|165318.5|165558.3|165377.5|165409.2|165235.7|312
1601950800000|2020-10-06 02:20:00|165449.4|165319.4|165448|165318|165507.5|165344.6|165432.1|165243.2|201
1601951100000|2020-10-06 02:25:00|165448.4|165318.4|165428.9|165298.9|165497.4|165325.4|165423.7|165240.7|217
1601951400000|2020-10-06 02:30:00|165425.7|165295.7|165517.5|165281|165517.5|165350.5|165418.1|165240.6|247
1601951700000|2020-10-06 02:35:00|165508.4|165291.7|165454.4|165324.4|165545|165377.6|165421.9|165286.4|298
1601952000000|2020-10-06 02:40:00|165460|165330|165438.5|165348.5|165499.5|165361.7|165429.3|165284.4|205
1601952300000|2020-10-06 02:45:00|165438.9|165348.9|165449.3|165319.3|165494.8|165362.5|165422.7|165282|206
1601952600000|2020-10-06 02:50:00|165485.5|165279.2|165459.6|165329.6|165485.5|165355.9|165411.7|165279.2|208
1601952900000|2020-10-06 02:55:00|165462.8|165332.8|165407.5|165277.5|165494.6|165354.1|165389|165228|284
1601953200000|2020-10-06 03:00:00|165408.9|165278.9|165430.1|165300.1|165465.8|165330.5|165404|165234|266
1601953500000|2020-10-06 03:05:00|165434.3|165304.3|165442.4|165312.4|165491.8|165329.8|165418.6|165207.9|248
1601953800000|2020-10-06 03:10:00|165446.7|165316.7|165427.6|165297.6|165450.6|165316.9|165414.1|165247.5|233
1601954100000|2020-10-06 03:15:00|165427.9|165297.9|165408.9|165278.9|165469.6|165310.7|165400.6|165239.3|309
1601954400000|2020-10-06 03:20:00|165417.6|165287.6|165425.5|165295.5|165459.4|165314.1|165398.4|165201.4|249
1601954700000|2020-10-06 03:25:00|165427.3|165297.3|165420.2|165290.2|165463|165309.3|165404.2|165228.4|268
1601955000000|2020-10-06 03:30:00|165428.9|165298.9|165268.9|165138.9|165432.2|165299|165260|165037.7|412
1601955300000|2020-10-06 03:35:00|165268.7|165138.7|165238.1|165108.1|165275.4|165145.4|165231.1|165101.1|479
1601955600000|2020-10-06 03:40:00|165238|165108|165252.9|165122.9|165298.8|165129.7|165217.4|165069|351
1601955900000|2020-10-06 03:45:00|165252.8|165122.8|165259.4|165129.4|165269.5|165153.7|165239|165109|324
1601956200000|2020-10-06 03:50:00|165260.1|165130.1|165272.3|165142.3|165287.6|165157.6|165249|165119|280
1601956500000|2020-10-06 03:55:00|165276.1|165146.1|165249.5|165119.5|165293.6|165151.7|165243.9|165060.9|242
1601956800000|2020-10-06 04:00:00|165251.4|165121.4|165250.6|165120.6|165286.9|165135.3|165239.4|165069.6|270
1601957100000|2020-10-06 04:05:00|165248.9|165118.9|165258|165128|165272.5|165142.5|165243.6|165113.6|233
1601957400000|2020-10-06 04:10:00|165254.5|165124.5|165276|165146|165346.9|165167.6|165244.6|165056.3|249
1601957700000|2020-10-06 04:15:00|165275.7|165145.7|165267.1|165137.1|165352.4|165182.5|165260.3|165075.2|268
1601958000000|2020-10-06 04:20:00|165265.9|165135.9|165266.6|165136.6|165331.2|165176.5|165255.3|165055.5|325
1601958300000|2020-10-06 04:25:00|165267.5|165137.5|165253.7|165123.7|165342.2|165187.5|165252.5|165072.7|331
1601958600000|2020-10-06 04:30:00|165253.5|165123.5|165249|165119|165312.5|165144|165239.1|165067.8|406
1601958900000|2020-10-06 04:35:00|165250.2|165120.2|165251.5|165121.5|165311|165142.9|165217.5|165052|326
1601959200000|2020-10-06 04:40:00|165252.6|165122.6|165259.2|165129.2|165311.7|165144.8|165243|165052.4|336
1601959500000|2020-10-06 04:45:00|165259|165129|165255.6|165125.6|165323.4|165145.5|165235.5|165057.4|274
1601959800000|2020-10-06 04:50:00|165256.3|165126.3|165242.4|165112.4|165303|165135.5|165241|165063.5|326
1601960100000|2020-10-06 04:55:00|165244.9|165114.9|165256.2|165126.2|165307.6|165130|165235.8|165067.2|373
1601960400000|2020-10-06 05:00:00|165255.5|165125.5|165268.3|165138.3|165310.5|165180.5|165253.7|165123.7|380
1601960700000|2020-10-06 05:05:00|165271.8|165141.8|165337.7|165207.7|165344.8|165214.8|165259.1|165129.1|340
1601961000000|2020-10-06 05:10:00|165339.7|165209.7|165309.3|165179.3|165343.8|165213.8|165302.8|165172.8|339
1601961300000|2020-10-06 05:15:00|165310|165180|165355|165225|165364.3|165234.3|165301.9|165157.6|306
1601961600000|2020-10-06 05:20:00|165353.1|165223.1|165321.5|165191.5|165353.1|165223.1|165311.3|165181.3|274
1601961900000|2020-10-06 05:25:00|165321.4|165191.4|165433.2|165303.2|165454.5|165324.5|165313.9|165183.9|423
1601962200000|2020-10-06 05:30:00|165435|165305|165429.3|165299.3|165439.2|165309.2|165410.7|165280.7|384
1601962500000|2020-10-06 05:35:00|165429.8|165299.8|165426.9|165296.9|165436.3|165313.5|165357.7|165242|392
1601962800000|2020-10-06 05:40:00|165426.8|165296.8|165418|165288|165438.6|165308.6|165388|165258|225
1601963100000|2020-10-06 05:45:00|165416.3|165286.3|165420.1|165290.1|165434.3|165304.3|165400|165270|188
1601963400000|2020-10-06 05:50:00|165420.2|165290.2|165579.7|165449.7|165587.1|165457.1|165379.8|165249.8|215
1601963700000|2020-10-06 05:55:00|165580.1|165450.1|165567.9|165437.9|165608.5|165478.5|165554.7|165424.7|353
1601964000000|2020-10-06 06:00:00|165576.7|165446.7|165575.5|165445.5|165612.8|165482.8|165556.4|165426.4|576
1601964300000|2020-10-06 06:05:00|165575.4|165445.4|165907.9|165777.9|165935.9|165799.2|165557.3|165442.3|677
1601964600000|2020-10-06 06:10:00|165909.2|165779.2|165917.8|165787.8|166014.9|165884.9|165901.7|165762|664
1601964900000|2020-10-06 06:15:00|165922|165792|165927.1|165797.1|165945.5|165815.5|165719.8|165598|735
1601965200000|2020-10-06 06:20:00|165924.4|165794.4|165955.5|165825.5|165977.9|165847.9|165903.6|165773.6|644
1601965500000|2020-10-06 06:25:00|165956.3|165826.3|166090|165960|166158|166028|165917|165787|652
1601965800000|2020-10-06 06:30:00|166089.9|165959.9|165990.6|165900.6|166101.6|165971.6|165981.7|165891.7|745
1601966100000|2020-10-06 06:35:00|166003.7|165913.7|166205|166115|166206.8|166116.8|165967.2|165877.2|577
1601966400000|2020-10-06 06:40:00|166201.2|166111.2|166217|166127|166218.4|166128.4|166131.5|166041.5|569
1601966700000|2020-10-06 06:45:00|166217.5|166127.5|166144.3|166054.3|166218.3|166128.3|165962.5|165872.5|787
1601967000000|2020-10-06 06:50:00|166142.1|166052.1|166151.7|166061.7|166174.1|166084.1|166100|166010|755
1601967300000|2020-10-06 06:55:00|166151.2|166061.2|166021.3|165931.3|166185.2|166095.2|166021.3|165931.3|813
1601967600000|2020-10-06 07:00:00|166030|165940|166066.6|165976.6|166120.4|166030.4|166028.1|165938.1|865
1601967900000|2020-10-06 07:05:00|166068.4|165978.4|166022.9|165932.9|166088.1|165998.1|165838.1|165748.1|964
1601968200000|2020-10-06 07:10:00|166024.7|165934.7|166459.6|166369.6|166459.6|166369.6|166017.8|165927.8|827
1601968500000|2020-10-06 07:15:00|166461.8|166371.8|166660.6|166570.6|166920.5|166810|166443.7|166353.7|830
1601968800000|2020-10-06 07:20:00|166668.6|166578.6|166498.9|166408.9|166726.2|166636.2|166495.9|166405.9|870
1601969100000|2020-10-06 07:25:00|166498.8|166408.8|166472.4|166382.4|166523.1|166433.1|166408.4|166304.9|773
1601969400000|2020-10-06 07:30:00|166477|166387|166387.8|166297.8|166511.1|166404.5|166383.1|166293.1|793
1601969700000|2020-10-06 07:35:00|166389|166299|166458.8|166368.8|166481.8|166391.8|166384.2|166294.2|780
1601970000000|2020-10-06 07:40:00|166458.9|166368.9|166535.5|166445.5|166610.2|166520.2|166412.5|166322.5|837
1601970300000|2020-10-06 07:45:00|166528|166438|166411.6|166321.6|166597.4|166507.4|166397.2|166307.2|902
1601970600000|2020-10-06 07:50:00|166411.3|166321.3|166439.7|166349.7|166480.7|166390.7|166396.3|166306.3|813
1601970900000|2020-10-06 07:55:00|166457.6|166367.6|166485.7|166395.7|166497.9|166407.9|166416.3|166326.3|685
1601971200000|2020-10-06 08:00:00|166483.6|166393.6|166537|166447|166608.6|166518.6|166440.4|166350.4|894
1601971500000|2020-10-06 08:05:00|166540.7|166450.7|166685.8|166595.8|166759.1|166669.1|166529.5|166439.5|911
1601971800000|2020-10-06 08:10:00|166681.8|166591.8|166407.2|166317.2|166688.8|166598.8|166407.2|166317.2|923
1601972100000|2020-10-06 08:15:00|166408.3|166318.3|166718.2|166628.2|166727.3|166637.3|166402.1|166312.1|849
1601972400000|2020-10-06 08:20:00|166716.9|166626.9|166671.5|166581.5|166802.1|166712.1|166584.8|166494.8|826
1601972700000|2020-10-06 08:25:00|166672.4|166582.4|166814.8|166724.8|166822.3|166732.3|166672.1|166582.1|759
1601973000000|2020-10-06 08:30:00|166815.5|166725.5|166656.4|166566.4|166867|166777|166509.7|166419.7|953
1601973300000|2020-10-06 08:35:00|166648.3|166558.3|166549.3|166459.3|166691.3|166601.3|166540.7|166450.7|742
1601973600000|2020-10-06 08:40:00|166549.4|166459.4|166809.3|166719.3|166828.4|166738.4|166549.1|166459.1|910
1601973900000|2020-10-06 08:45:00|166809|166719|166728.8|166638.8|166814.7|166724.7|166709.4|166619.4|825
1601974200000|2020-10-06 08:50:00|166728|166638|166719.8|166629.8|166757.7|166667.7|166706.2|166616.2|695
1601974500000|2020-10-06 08:55:00|166722.5|166632.5|166604.7|166514.7|166745|166655|166468|166378|806
1601974800000|2020-10-06 09:00:00|166604.3|166514.3|166720|166630|166831.2|166741.2|166598.5|166508.5|846
1601975100000|2020-10-06 09:05:00|166717.7|166627.7|166511.6|166421.6|166741.2|166651.2|166378.6|166288.6|839
1601975400000|2020-10-06 09:10:00|166506.9|166416.9|166505.6|166415.6|166539|166449|166482.2|166392.2|884
1601975700000|2020-10-06 09:15:00|166513.6|166423.6|166547.5|166457.5|166620.4|166530.4|166508.6|166418.6|769
1601976000000|2020-10-06 09:20:00|166546.1|166456.1|166371.2|166281.2|166561.1|166471.1|166337.5|166247.5|808
1601976300000|2020-10-06 09:25:00|166370.5|166280.5|166480.7|166390.7|166571.6|166481.6|166370.5|166280.5|644
1601976600000|2020-10-06 09:30:00|166478|166388|166384|166294|166515.5|166425.5|166380.8|166290.8|579
1601976900000|2020-10-06 09:35:00|166384.3|166294.3|166154|166064|166386.4|166296.4|165981.7|165891.7|892
1601977200000|2020-10-06 09:40:00|166154.2|166064.2|165901.4|165811.4|166157.9|166067.9|165863.5|165773.5|706
1601977500000|2020-10-06 09:45:00|165901.1|165811.1|166050.6|165960.6|166084.4|165994.4|165757.3|165667.3|787
1601977800000|2020-10-06 09:50:00|166050.3|165960.3|166060.6|165970.6|166084.8|165994.8|165832.8|165742.8|961
1601978100000|2020-10-06 09:55:00|166061.8|165971.8|166195.1|166105.1|166208.3|166118.3|166011.5|165921.5|951
1601978400000|2020-10-06 10:00:00|166187|166097|166234.8|166144.8|166249.8|166159.8|166093.2|166003.2|864
1601978700000|2020-10-06 10:05:00|166235|166145|166163.4|166073.4|166254.9|166164.9|166157.1|166067.1|789
1601979000000|2020-10-06 10:10:00|166163.7|166073.7|166019.7|165929.7|166191.6|166101.6|166002.4|165912.4|679
1601979300000|2020-10-06 10:15:00|166021.7|165931.7|166132.9|166042.9|166155|166065|165988.6|165898.6|853
1601979600000|2020-10-06 10:20:00|166133.7|166043.7|165819.1|165729.1|166141.7|166051.7|165794.3|165704.3|824
1601979900000|2020-10-06 10:25:00|165813.5|165723.5|165687|165597|165814.6|165724.6|165589|165499|777
1601980200000|2020-10-06 10:30:00|165674.1|165584.1|165759.1|165669.1|165818.8|165728.8|165673.5|165583.5|803
1601980500000|2020-10-06 10:35:00|165757.7|165667.7|165648.4|165558.4|165761.5|165671.5|165638|165548|692
1601980800000|2020-10-06 10:40:00|165647.5|165557.5|165682.9|165592.9|165699.8|165609.8|165527.8|165437.8|662
1601981100000|2020-10-06 10:45:00|165680.1|165590.1|165675.2|165585.2|165685.8|165595.8|165613.6|165523.6|632
1601981400000|2020-10-06 10:50:00|165675.3|165585.3|165758.4|165668.4|165768.6|165678.6|165651.5|165561.5|547
1601981700000|2020-10-06 10:55:00|165758.8|165668.8|165785.2|165695.2|165890|165780.8|165755|165665|805
1601982000000|2020-10-06 11:00:00|165785.8|165695.8|165833.6|165743.6|165850|165760|165768.4|165678.4|680
1601982300000|2020-10-06 11:05:00|165828.9|165738.9|165870|165780|165878.7|165788.7|165824.2|165734.2|765
1601982600000|2020-10-06 11:10:00|165870.2|165780.2|165947.8|165857.8|165967.1|165877.1|165778.9|165688.9|806
1601982900000|2020-10-06 11:15:00|165946|165856|165628|165538|165995.8|165905.8|165628|165538|772
1601983200000|2020-10-06 11:20:00|165627.7|165537.7|165688.2|165598.2|165736.4|165646.4|165613.9|165523.9|721
1601983500000|2020-10-06 11:25:00|165688.4|165598.4|165368.5|165278.5|165692.7|165602.7|165352.2|165262.2|808
1601983800000|2020-10-06 11:30:00|165370.2|165280.2|165282.6|165192.6|165464.9|165374.9|165280.4|165190.4|889
1601984100000|2020-10-06 11:35:00|165282.9|165192.9|165049.9|164959.9|165300.9|165210.9|165039|164949|782
1601984400000|2020-10-06 11:40:00|165050.1|164960.1|165025.2|164935.2|165193.1|165103.1|164950.8|164860.8|829
1601984700000|2020-10-06 11:45:00|165024.5|164934.5|165064.4|164974.4|165109.9|165019.9|165024.5|164934.5|783
1601985000000|2020-10-06 11:50:00|165066.8|164976.8|165156|165066|165182.1|165092.1|165049.3|164959.3|711
1601985300000|2020-10-06 11:55:00|165154.1|165064.1|165001.9|164911.9|165164.1|165074.1|164952.1|164862.1|814
1601985600000|2020-10-06 12:00:00|165002.1|164912.1|165150|165060|165152.9|165062.9|164963|164873|879
1601985900000|2020-10-06 12:05:00|165144.1|165054.1|164978.9|164888.9|165176.4|165086.4|164923.6|164833.6|848
1601986200000|2020-10-06 12:10:00|164983.2|164893.2|164977.6|164887.6|164989.8|164899.8|164910.2|164820.2|722
1601986500000|2020-10-06 12:15:00|164976.7|164886.7|165029.8|164939.8|165090.9|165000.9|164937.4|164847.4|674
1601986800000|2020-10-06 12:20:00|165031.3|164941.3|164827.1|164737.1|165039.8|164949.8|164798.1|164708.1|835
1601987100000|2020-10-06 12:25:00|164826.9|164736.9|164830.2|164700.2|164905.6|164815.6|164656.6|164566.6|722
1601987400000|2020-10-06 12:30:00|164839.4|164709.4|164741.3|164651.3|164858.4|164728.4|164671.8|164581.8|842
1601987700000|2020-10-06 12:35:00|164739.3|164649.3|164872.8|164782.8|164878.5|164788.5|164717.3|164627.3|783
1601988000000|2020-10-06 12:40:00|164871.8|164781.8|164974.4|164884.4|164992.4|164902.4|164863.1|164773.1|905
1601988300000|2020-10-06 12:45:00|164974.5|164884.5|164814.2|164724.2|164989.2|164899.2|164812.5|164722.5|783
1601988600000|2020-10-06 12:50:00|164814.9|164724.9|164892.8|164802.8|164915.8|164825.8|164783.6|164693.6|843
1601988900000|2020-10-06 12:55:00|164887|164797|164982.3|164892.3|165006.1|164916.1|164880.7|164790.7|769
1601989200000|2020-10-06 13:00:00|164981.6|164891.6|165178.9|165088.9|165201.6|165111.6|164895.6|164805.6|723
1601989500000|2020-10-06 13:05:00|165178.5|165088.5|164979.3|164889.3|165183.5|165093.5|164972.7|164882.7|960
1601989800000|2020-10-06 13:10:00|164981.5|164891.5|164999.5|164909.5|165018|164928|164927.9|164837.9|751
1601990100000|2020-10-06 13:15:00|164998.8|164908.8|165236.3|165146.3|165313.9|165223.9|164975.5|164885.5|957
1601990400000|2020-10-06 13:20:00|165239.4|165149.4|165140.2|165050.2|165278.4|165188.4|165102.3|165012.3|885
1601990700000|2020-10-06 13:25:00|165133.9|165043.9|165234.1|165144.1|165252.4|165162.4|165096|165006|728
1601991000000|2020-10-06 13:30:00|165234.5|165144.5|165360.2|165270.2|165379.4|165289.4|165185.9|165095.9|923
1601991300000|2020-10-06 13:35:00|165359|165269|165615.8|165525.8|165620.9|165530.9|165323.5|165233.5|894
1601991600000|2020-10-06 13:40:00|165611.8|165521.8|165808.3|165718.3|165944.1|165854.1|165610.1|165520.1|972
1601991900000|2020-10-06 13:45:00|165808.1|165718.1|165475.1|165385.1|165818.9|165728.9|165469|165379|791
1601992200000|2020-10-06 13:50:00|165474.7|165384.7|165756|165666|165817.4|165727.4|165447.9|165357.9|931
1601992500000|2020-10-06 13:55:00|165757.7|165667.7|165572.2|165482.2|165817.2|165727.2|165572.2|165482.2|903
1601992800000|2020-10-06 14:00:00|165571.6|165481.6|165268.2|165178.2|165583.9|165493.9|165257.7|165167.7|957
1601993100000|2020-10-06 14:05:00|165269.1|165179.1|165071.4|164981.4|165368.3|165278.3|165054.3|164964.3|932
1601993400000|2020-10-06 14:10:00|165070.1|164980.1|164942.9|164852.9|165217.2|165127.2|164905.2|164815.2|882
1601993700000|2020-10-06 14:15:00|164944.7|164854.7|165073.3|164983.3|165097.7|165007.7|164943.8|164853.8|817
1601994000000|2020-10-06 14:20:00|165073.6|164983.6|165051.4|164961.4|165238.3|165148.3|164960|164870|863
1601994300000|2020-10-06 14:25:00|165053.6|164963.6|165111.3|165021.3|165144.2|165054.2|165049|164959|752
1601994600000|2020-10-06 14:30:00|165111.1|165021.1|165276.6|165186.6|165303|165213|165042|164952|761
1601994900000|2020-10-06 14:35:00|165280.7|165190.7|165222.3|165132.3|165301.6|165211.6|165193|165103|723
1601995200000|2020-10-06 14:40:00|165212.4|165122.4|165463.1|165373.1|165507.2|165417.2|165191.7|165101.7|819
1601995500000|2020-10-06 14:45:00|165464.4|165374.4|165158.4|165068.4|165480.9|165390.9|165148.2|165058.2|888
1601995800000|2020-10-06 14:50:00|165164.3|165074.3|164949.6|164859.6|165164.5|165074.5|164833|164743|946
1601996100000|2020-10-06 14:55:00|164949.7|164859.7|165082.7|164992.7|165098.3|165008.3|164912.9|164822.9|996
1601996400000|2020-10-06 15:00:00|165078.2|164988.2|165107|165017|165157.2|165067.2|165067.1|164977.1|815
1601996700000|2020-10-06 15:05:00|165107.8|165017.8|165237.2|165147.2|165247.4|165157.4|165094.7|165004.7|679
1601997000000|2020-10-06 15:10:00|165238.4|165148.4|165348.3|165258.3|165607.3|165517.3|165236.4|165146.4|822
1601997300000|2020-10-06 15:15:00|165343.9|165253.9|165367.7|165277.7|165417.5|165327.5|165256.8|165166.8|763
1601997600000|2020-10-06 15:20:00|165368.7|165278.7|165487.5|165397.5|165504.6|165414.6|165352.8|165262.8|695
1601997900000|2020-10-06 15:25:00|165489|165399|165569.8|165479.8|165569.8|165479.8|165402.3|165312.3|698
1601998200000|2020-10-06 15:30:00|165576.8|165486.8|165502.8|165412.8|165752.3|165662.3|165469.2|165379.2|818
1601998500000|2020-10-06 15:35:00|165505.2|165415.2|165362.5|165272.5|165505.6|165415.6|165362.5|165272.5|714
1601998800000|2020-10-06 15:40:00|165368.2|165278.2|165506.3|165416.3|165512.3|165422.3|165317.7|165227.7|815
1601999100000|2020-10-06 15:45:00|165499.8|165409.8|165573.6|165483.6|165595.1|165505.1|165494.2|165404.2|663
1601999400000|2020-10-06 15:50:00|165574.2|165484.2|165774.4|165684.4|165931.8|165841.8|165570.8|165480.8|894
1601999700000|2020-10-06 15:55:00|165771.6|165681.6|165906.6|165816.6|165910.4|165820.4|165771.6|165681.6|671
1602000000000|2020-10-06 16:00:00|165904.9|165814.9|165884.3|165794.3|165904.9|165814.9|165825.1|165735.1|618
1602000300000|2020-10-06 16:05:00|165884.1|165794.1|165881.8|165791.8|165912.2|165822.2|165835.4|165745.4|547
1602000600000|2020-10-06 16:10:00|165882.5|165792.5|165882.9|165792.9|165976.3|165886.3|165877.3|165787.3|506
1602000900000|2020-10-06 16:15:00|165882.5|165792.5|166066|165976|166084.1|165994.1|165881|165791|556
1602001200000|2020-10-06 16:20:00|166068.4|165978.4|165985.5|165895.5|166083.9|165993.9|165983.3|165893.3|564
1602001500000|2020-10-06 16:25:00|165985.4|165895.4|166040|165950|166049.5|165959.5|165983|165893|417
1602001800000|2020-10-06 16:30:00|166042.8|165952.8|165983.7|165893.7|166043.8|165953.8|165927|165837|570
1602002100000|2020-10-06 16:35:00|165979.9|165889.9|165859.7|165769.7|165979.9|165889.9|165850.2|165760.2|459
1602002400000|2020-10-06 16:40:00|165859.6|165769.6|165896|165806|165914.2|165824.2|165858.4|165768.4|462
1602002700000|2020-10-06 16:45:00|165913.1|165823.1|165848.7|165758.7|165913.1|165823.1|165847.4|165757.4|342
1602003000000|2020-10-06 16:50:00|165850.5|165760.5|165780.2|165690.2|165850.7|165760.7|165776.7|165686.7|457
1602003300000|2020-10-06 16:55:00|165779.9|165689.9|165763.5|165673.5|165802.2|165712.2|165761|165671|348
1602003600000|2020-10-06 17:00:00|165763.2|165673.2|165808.9|165718.9|165819.1|165729.1|165756.8|165666.8|423
1602003900000|2020-10-06 17:05:00|165808.3|165718.3|165799.4|165709.4|165828.5|165738.5|165792.5|165702.5|322
1602004200000|2020-10-06 17:10:00|165799.8|165709.8|165825.5|165735.5|165826.7|165736.7|165795.4|165705.4|444
1602004500000|2020-10-06 17:15:00|165825.7|165735.7|165819.9|165729.9|165837.3|165747.3|165798.1|165708.1|406
1602004800000|2020-10-06 17:20:00|165821|165731|165804.2|165714.2|165842.7|165752.7|165763.4|165673.4|695
1602005100000|2020-10-06 17:25:00|165802.6|165712.6|165825.8|165735.8|165837.5|165747.5|165764.3|165674.3|493
1602005400000|2020-10-06 17:30:00|165817.3|165727.3|165911.6|165821.6|165951.4|165861.4|165802.9|165712.9|640
1602005700000|2020-10-06 17:35:00|165907.5|165817.5|165926.1|165836.1|165955|165865|165898.6|165808.6|576
1602006000000|2020-10-06 17:40:00|165926.8|165836.8|166015.8|165925.8|166053.8|165963.8|165890.5|165800.5|622
1602006300000|2020-10-06 17:45:00|166056.8|165966.8|165980.4|165890.4|166056.8|165966.8|165971.2|165881.2|484
1602006600000|2020-10-06 17:50:00|165980.3|165890.3|165839.8|165749.8|165996.9|165906.9|165839.3|165735|534
1602006900000|2020-10-06 17:55:00|165839.9|165749.9|165832.5|165742.5|165844.4|165754.4|165815.3|165725.3|681
1602007200000|2020-10-06 18:00:00|165835.7|165745.7|166028.1|165938.1|166039.5|165949.5|165819.4|165729.4|558
1602007500000|2020-10-06 18:05:00|166028.5|165938.5|166027.3|165937.3|166043.2|165953.2|165997|165907|515
1602007800000|2020-10-06 18:10:00|166028.1|165938.1|165940.4|165850.4|166046|165956|165938.9|165848.9|523
1602008100000|2020-10-06 18:15:00|165940.1|165850.1|165991.9|165901.9|165994.1|165904.1|165870.7|165780.7|590
1602008400000|2020-10-06 18:20:00|165991.4|165901.4|165944|165854|166000|165910|165939.2|165849.2|359
1602008700000|2020-10-06 18:25:00|165944.1|165854.1|165912.3|165822.3|165967.7|165877.7|165865|165775|527
1602009000000|2020-10-06 18:30:00|165911.4|165821.4|165799.6|165709.6|165911.4|165821.4|165795.5|165705.5|367
1602009300000|2020-10-06 18:35:00|165798.4|165708.4|165805.5|165715.5|165846|165756|165792.2|165702.2|413
1602009600000|2020-10-06 18:40:00|165804.3|165714.3|165808.3|165718.3|165843.8|165753.8|165796.4|165706.4|384
1602009900000|2020-10-06 18:45:00|165809.7|165719.7|166086.8|165996.8|166119.6|166029.6|165766.6|165676.6|546
1602010200000|2020-10-06 18:50:00|166085.9|165995.9|166696.5|166606.5|166698.4|166608.4|166085.6|165995.6|1017
1602010500000|2020-10-06 18:55:00|166693.6|166603.6|166909.8|166819.8|167168.8|167078.8|166690.5|166574.7|1020
1602010800000|2020-10-06 19:00:00|166914.5|166824.5|166828.6|166698.6|167081.3|166975.5|166707.4|166577.4|1018
1602011100000|2020-10-06 19:05:00|166827.5|166697.5|166844.1|166714.1|167114.5|166984.5|166779|166649|976
1602011400000|2020-10-06 19:10:00|166838.5|166708.5|166608.6|166478.6|166876|166738|166559.8|166429.8|826
1602011700000|2020-10-06 19:15:00|166614|166484|167019|166889|167065|166935|166563|166433|765
1602012000000|2020-10-06 19:20:00|167021.6|166891.6|167124.7|166994.7|167133.5|167003.5|166985.5|166855.5|777
1602012300000|2020-10-06 19:25:00|167121.6|166991.6|166952.7|166822.7|167238.6|167108.6|166871.2|166741.2|810
1602012600000|2020-10-06 19:30:00|166955.4|166825.4|166868.8|166738.8|167002.4|166872.4|166830|166700|688
1602012900000|2020-10-06 19:35:00|166846.5|166716.5|166955.1|166825.1|166996|166851.2|166846.5|166716.5|567
1602013200000|2020-10-06 19:40:00|166965.7|166835.7|166918.1|166788.1|167041|166911|166888.4|166758.4|704
1602013500000|2020-10-06 19:45:00|166917.9|166787.9|166920.3|166790.3|167081.2|166947.4|166892.2|166762.2|706
1602013800000|2020-10-06 19:50:00|166921.3|166791.3|167001.3|166871.3|167148.5|167018.5|166906.7|166772.8|821
1602014100000|2020-10-06 19:55:00|167008.3|166878.3|167086.9|166956.9|167154|167024|166988.9|166851.7|633
1602014400000|2020-10-06 20:00:00|167097.5|166967.5|167064|166934|167132|166976.5|167025.8|166895.8|359
1602014700000|2020-10-06 20:05:00|167083.5|166953.5|167138.7|167008.7|167175.5|167073.6|167042.2|166912.2|589
1602015000000|2020-10-06 20:10:00|167138.4|167008.4|167303.8|167213.8|167356.3|167252.2|167138.4|167008.4|521
1602015300000|2020-10-06 20:15:00|167325.1|167195.1|167085.4|166955.4|167476.5|167360.3|166984.2|166862.9|583
1602015600000|2020-10-06 20:20:00|167085.5|166955.5|167222.7|167132.7|167326.4|167219.9|167066.9|166949.9|544
1602015900000|2020-10-06 20:25:00|167221.6|167131.6|167215.4|167085.4|167262.4|167150.9|167205|167075|289
1602016200000|2020-10-06 20:30:00|167211.5|167081.5|167296.2|167166.2|167344.6|167183.7|167207.5|167077.5|394
1602016500000|2020-10-06 20:35:00|167300.7|167170.7|167281.5|167151.5|167341.1|167242.8|167237.5|167085|248
1602016800000|2020-10-06 20:40:00|167281.8|167151.8|167280.4|167150.4|167336.7|167169.8|167264|167078.1|188
1602017100000|2020-10-06 20:45:00|167284.5|167154.5|167465.1|167166.4|167488.2|167234.4|167276.8|167107.7|718
1602017400000|2020-10-06 20:50:00|167469.6|167172.5|167451.3|167156.9|167509.1|167239.8|167369.8|167111.7|345
1602017700000|2020-10-06 20:55:00|167447.9|167156.7|167516.7|167124|167592.4|167366.3|167409.4|167009.4|412
1602018000000|2020-10-06 21:00:00|167510.7|167110.7|167407.1|167007.1|167510.7|167110.7|167355.4|166955.4|48
1602018300000|2020-10-06 21:05:00|167384.7|166984.7|167469.8|167069.8|167499.8|167099.8|167374.3|166974.3|274
1602018600000|2020-10-06 21:10:00|167469.9|167069.9|167417.5|167017.5|167486.5|167086.5|167392.9|166992.9|166
1602018900000|2020-10-06 21:15:00|167420.2|167020.2|167414.2|167014.2|167458.2|167058.2|167380|166980|117
1602019200000|2020-10-06 21:20:00|167414.9|167014.9|167524.3|167124.3|167615.9|167215.9|167401.7|167001.7|184
1602019500000|2020-10-06 21:25:00|167522.4|167122.4|167514.5|167114.5|167580|167180|167470.9|167070.9|207
1602019800000|2020-10-06 21:30:00|167513.9|167113.9|167521.7|167121.7|167595.8|167195.8|167484|167084|200
1602020100000|2020-10-06 21:35:00|167516.9|167116.9|167509.7|167109.7|167599.9|167199.9|167469.5|167069.5|154
1602020400000|2020-10-06 21:40:00|167574.2|167174.2|167491|167091|167574.2|167174.2|167445.5|167045.5|160
1602020700000|2020-10-06 21:45:00|167471.7|167071.7|167548.3|167148.3|167560.9|167160.9|167434.7|167034.7|212
1602021000000|2020-10-06 21:50:00|167539.3|167139.3|167584.3|167184.3|167653.1|167253.1|167483.7|167083.7|230
1602021300000|2020-10-06 21:55:00|167611.2|167211.2|167567.6|167167.6|167673.8|167273.8|167535|167135|168
1602021600000|2020-10-06 22:00:00|167514.9|167114.9|167392.6|166992.6|167514.9|167114.9|167375.2|166975.2|293
1602021900000|2020-10-06 22:05:00|167384.7|166984.7|167473.7|167073.7|167518.5|167118.5|167375.8|166975.8|229
1602022200000|2020-10-06 22:10:00|167469.7|167069.7|167499.9|167099.9|167535.6|167135.6|167409.6|167009.6|275
1602022500000|2020-10-06 22:15:00|167500.8|167100.8|167499.2|167099.2|167538.2|167138.2|167477.5|167077.5|209
1602022800000|2020-10-06 22:20:00|167498.6|167098.6|167510.6|167110.6|167534.5|167134.5|167460.1|167060.1|199
1602023100000|2020-10-06 22:25:00|167515.7|167115.7|167485|167085|167540.7|167140.7|167455.8|167055.8|158
1602023400000|2020-10-06 22:30:00|167492.3|167092.3|167539.4|167139.4|167572.2|167172.2|167456.4|167056.4|252
1602023700000|2020-10-06 22:35:00|167541.5|167141.5|167530.7|167130.7|167580.8|167180.8|167396.5|166996.5|302
1602024000000|2020-10-06 22:40:00|167530.8|167130.8|167509|167109|167577.9|167177.9|167436.2|167036.2|288
1602024300000|2020-10-06 22:45:00|167506.8|167106.8|167417.2|167017.2|167541.4|167141.4|167312.2|166912.2|444
1602024600000|2020-10-06 22:50:00|167419|167019|167455.5|167060.6|167508.2|167108.2|167387.9|167003.5|312
1602024900000|2020-10-06 22:55:00|167445.2|167062.4|167488.2|167137.1|167556.9|167156.9|167386.3|167050.7|337
1602025200000|2020-10-06 23:00:00|167486.2|167134.2|167549.2|167149.2|167612.6|167232.1|167398|167051.3|424
1602025500000|2020-10-06 23:05:00|167545.3|167145.3|167548.3|167181.8|167573.3|167224|167492.6|167092.6|194
1602025800000|2020-10-06 23:10:00|167554.9|167177.1|167539.7|167147|167603.7|167203.7|167491.9|167091.9|178
1602026100000|2020-10-06 23:15:00|167548.1|167148.1|167512.7|167112.7|167586.2|167186.2|167495.3|167095.3|164
1602026400000|2020-10-06 23:20:00|167518.4|167118.4|167510.5|167133.9|167584.8|167184.8|167468|167088.4|191
1602026700000|2020-10-06 23:25:00|167510.4|167138.3|167428.6|167028.6|167574.6|167175.2|167221.5|166862.5|493
1602027000000|2020-10-06 23:30:00|167431|167031|167393.1|166993.1|167456.4|167100|167367.9|166978.8|269
1602027300000|2020-10-06 23:35:00|167396.4|166996.4|167423.7|167033.8|167450.3|167072.9|167370.3|166970.3|414
1602027600000|2020-10-06 23:40:00|167421.4|167039.5|167392.7|166992.7|167460.5|167118.6|167357.8|166957.8|280
1602027900000|2020-10-06 23:45:00|167396.9|166996.9|167362.5|166966.4|167458|167068.7|167339.6|166939.6|238
1602028200000|2020-10-06 23:50:00|167362.2|166962.2|167380.6|167003.9|167430.3|167051|167319.4|166919.4|215
1602028500000|2020-10-06 23:55:00|167347|166950.6|167346.3|166972.1|167411.2|167043.5|167334|166934.3|201
1602028800000|2020-10-07 00:00:00|167357.7|166978.8|167375.1|167068.8|167420.6|167080|167329.2|166929.9|433
1602029100000|2020-10-07 00:05:00|167376.3|167073.7|167395.5|167023.7|167424.5|167096.5|167275.7|166975.3|376
1602029400000|2020-10-07 00:10:00|167367.2|167032.4|167369.6|167073.4|167429.5|167156.8|167307.7|166984.3|893
1602029700000|2020-10-07 00:15:00|167371.1|167072|167398.5|167075.1|167431.7|167115.1|167352.4|167041.7|726
1602030000000|2020-10-07 00:20:00|167398.4|167074.7|167326.9|167063.9|167424.2|167113.4|167287.1|167052.7|983
1602030300000|2020-10-07 00:25:00|167323|167061.3|167295.9|167074.2|167352.9|167134.5|167229.2|167012.4|271
1602030600000|2020-10-07 00:30:00|167301.7|167065.8|167247|167044.8|167353.7|167139.2|167203.6|167004|310
1602030900000|2020-10-07 00:35:00|167208.6|167078.6|167217.3|166988.6|167295.4|167102|167144.7|166906.2|246
1602031200000|2020-10-07 00:40:00|167222.2|166997|167215.1|166999.8|167290.7|167058.1|167153.8|166934.2|231
1602031500000|2020-10-07 00:45:00|167228.7|166988.6|167193|167063|167272.8|167082.7|167141.6|166949.4|223
1602031800000|2020-10-07 00:50:00|167194.1|167064.1|167210.4|167080.4|167307.8|167118.6|167163.9|166984.6|203
1602032100000|2020-10-07 00:55:00|167227.5|167013.6|167180.1|167050.1|167291.3|167097.9|167156.2|166974|229
1602032400000|2020-10-07 01:00:00|167186.2|167056.2|167415.4|167165.7|167461.3|167264|167178.1|166985.6|421
1602032700000|2020-10-07 01:05:00|167401.5|167176|167365.1|167133.5|167417.7|167233|167291.1|167105.6|295
1602033000000|2020-10-07 01:10:00|167366.1|167132.2|167165.5|167035.5|167374.7|167189.1|167138.2|166963.1|410
1602033300000|2020-10-07 01:15:00|167170.6|167040.6|167222.1|167011.6|167271.3|167078|167144.7|166968.3|329
1602033600000|2020-10-07 01:20:00|167218.8|167014.2|167193|167063|167269|167084.5|167135.4|166984.7|501
1602033900000|2020-10-07 01:25:00|167194.2|167064.2|167328.8|167089.8|167381.7|167095|167136.8|166998.3|460
1602034200000|2020-10-07 01:30:00|167337.4|167080.7|167310.5|167035.1|167365.1|167120.8|167187.8|166953.4|588
1602034500000|2020-10-07 01:35:00|167310.2|167038.5|167304.3|167032.5|167360.2|167138.7|167215.3|166975|467
1602034800000|2020-10-07 01:40:00|167266.9|167052.8|167182.2|167052.2|167320.9|167099.3|167170.9|166983.9|649
1602035100000|2020-10-07 01:45:00|167182|167052|167107.6|166890.2|167240.8|167057.9|167065.8|166890.2|512
1602035400000|2020-10-07 01:50:00|167111|166890.3|167080.3|166815.9|167121.6|166935.7|166991.8|166795.2|397
1602035700000|2020-10-07 01:55:00|167063.7|166829.7|166833.5|166579.1|167081.9|166898.1|166733.3|166528.9|661
1602036000000|2020-10-07 02:00:00|166814.9|166577.3|166668.1|166538.1|166835|166627|166668.1|166436.9|680
1602036300000|2020-10-07 02:05:00|166672.5|166542.5|166769.6|166520.9|166859.5|166620.1|166670.4|166465.1|742
1602036600000|2020-10-07 02:10:00|166754.3|166531.9|166776.1|166572.3|166831.7|166624.1|166704.9|166515.9|646
1602036900000|2020-10-07 02:15:00|166776.4|166575.3|166706.5|166576.5|166853.7|166643.5|166694.9|166484.6|598
1602037200000|2020-10-07 02:20:00|166702.1|166572.1|166759.5|166629.5|166816.3|166645.1|166700.2|166538|369
1602037500000|2020-10-07 02:25:00|166759.7|166629.7|166760.1|166630.1|166819|166654.6|166720.3|166545|380
1602037800000|2020-10-07 02:30:00|166760|166630|166753.4|166663.4|166850|166669.7|166746.7|166548.3|270
1602038100000|2020-10-07 02:35:00|166752.9|166662.9|166764.9|166634.9|166843|166667.1|166739.9|166562.6|243
1602038400000|2020-10-07 02:40:00|166763.5|166633.5|166765.4|166635.4|166839.7|166671.2|166755.4|166580.3|378
1602038700000|2020-10-07 02:45:00|166765.6|166635.6|166729.3|166599.3|166812.5|166651.9|166720.8|166520.3|666
1602039000000|2020-10-07 02:50:00|166727.4|166597.4|166734.9|166604.9|166815.9|166624.4|166711.8|166507.5|592
1602039300000|2020-10-07 02:55:00|166734.4|166604.4|166713.8|166623.8|166792.5|166630.5|166704.9|166542.4|486
1602039600000|2020-10-07 03:00:00|166709.6|166619.6|166738|166608|166799.8|166630.5|166709.6|166538.8|318
1602039900000|2020-10-07 03:05:00|166737.9|166607.9|166737.6|166607.6|166866.6|166638.7|166711.7|166500.6|283
1602040200000|2020-10-07 03:10:00|166782.1|166565.9|166739.4|166609.4|166881.6|166640.7|166704|166495.9|256
1602040500000|2020-10-07 03:15:00|166738|166608|166740.7|166610.7|166848.6|166631.7|166717.4|166509.9|306
1602040800000|2020-10-07 03:20:00|166779.3|166574.4|166742.2|166612.2|166811.5|166640|166728.8|166537.9|300
1602041100000|2020-10-07 03:25:00|166727.2|166637.2|166725.7|166595.7|166832.6|166641.3|166703.9|166522|391
1602041400000|2020-10-07 03:30:00|166717.1|166587.1|166783.8|166561.9|166820|166635.6|166709|166513.1|409
1602041700000|2020-10-07 03:35:00|166784.2|166562.7|166747.6|166617.6|166836.5|166644.7|166717.5|166528.2|376
1602042000000|2020-10-07 03:40:00|166748.9|166618.9|166779.2|166568.9|166846.7|166651|166723.9|166516.8|357
1602042300000|2020-10-07 03:45:00|166795.5|166556.3|166708.8|166508.7|166817.4|166648.5|166676.5|166500.9|419
1602042600000|2020-10-07 03:50:00|166673.2|166543.2|166672.7|166542.7|166750|166573.3|166654.5|166479.8|227
1602042900000|2020-10-07 03:55:00|166673.3|166543.3|166589.3|166459.3|166744.8|166594.5|166568.1|166338.8|323
1602043200000|2020-10-07 04:00:00|166623.7|166415.5|166597.5|166467.5|166673.2|166488.9|166562.6|166389.6|370
1602043500000|2020-10-07 04:05:00|166598.9|166468.9|166617.8|166487.8|166657.7|166493.4|166570.4|166409.7|339
1602043800000|2020-10-07 04:10:00|166657.7|166445.8|166674.6|166442.1|166710|166518.8|166605.4|166404.3|416
1602044100000|2020-10-07 04:15:00|166676|166439.9|166600.5|166470.5|166725.8|166525|166577.2|166381.1|472
1602044400000|2020-10-07 04:20:00|166601|166471|166605.6|166475.6|166657.5|166492.4|166569.9|166401.3|359
1602044700000|2020-10-07 04:25:00|166646.8|166442.8|166605.1|166475.1|166691.6|166497.4|166577.7|166385|393
1602045000000|2020-10-07 04:30:00|166647.2|166444.4|166606.4|166476.4|166687.7|166501.9|166586.5|166389.7|312
1602045300000|2020-10-07 04:35:00|166606.7|166476.7|166597.3|166467.3|166691.5|166505.9|166559.2|166391|491
1602045600000|2020-10-07 04:40:00|166653.2|166409.8|166581.2|166451.2|166678.6|166496.9|166563|166380.8|461
1602045900000|2020-10-07 04:45:00|166648.7|166388|166603.3|166473.3|166678.5|166500.2|166546.4|166323.4|588
1602046200000|2020-10-07 04:50:00|166604.6|166474.6|166578.7|166448.7|166653.7|166474.7|166546.7|166385.7|467
1602046500000|2020-10-07 04:55:00|166575.9|166445.9|166548.7|166418.7|166593.8|166476.5|166525.4|166401|452
1602046800000|2020-10-07 05:00:00|166548.9|166418.9|166384.1|166254.1|166558.2|166462.5|166316.2|166150.1|480
1602047100000|2020-10-07 05:05:00|166384.9|166254.9|166419.7|166289.7|166422|166314.6|166368.8|166246.1|320
1602047400000|2020-10-07 05:10:00|166424.5|166294.5|166379.6|166289.6|166425.5|166320.5|166372.7|166272.6|306
1602047700000|2020-10-07 05:15:00|166414.5|166284.5|166387.7|166297.7|166443.5|166311.5|166375|166224.5|291
1602048000000|2020-10-07 05:20:00|166388|166298|166410.9|166280.9|166476.5|166308.7|166375.9|166201.1|252
1602048300000|2020-10-07 05:25:00|166411.4|166281.4|166437.3|166347.3|166485.7|166364.9|166383.4|166274.5|338
1602048600000|2020-10-07 05:30:00|166437.5|166347.5|166467.6|166337.6|166484.9|166383.2|166431|166323|450
1602048900000|2020-10-07 05:35:00|166467.8|166337.8|166260.5|166130.5|166481.7|166377.8|166234.6|166054.6|503
1602049200000|2020-10-07 05:40:00|166263.2|166133.2|166258.3|166128.3|166280.7|166150.7|166226.5|166096.5|425
1602049500000|2020-10-07 05:45:00|166257.4|166127.4|166277.5|166147.5|166283.7|166153.7|166249.4|166119.4|350
1602049800000|2020-10-07 05:50:00|166277.8|166147.8|166243.8|166153.8|166313.6|166206.1|166239.7|166132|434
1602050100000|2020-10-07 05:55:00|166242.2|166152.2|166418.3|166288.3|166418.9|166305.2|166238.8|166148.8|412
1602050400000|2020-10-07 06:00:00|166414.5|166284.5|166606.5|166476.5|166696.3|166566.3|166406.7|166276.7|777
1602050700000|2020-10-07 06:05:00|166602.8|166472.8|166828.4|166738.4|166871.4|166741.4|166555.8|166429.7|669
1602051000000|2020-10-07 06:10:00|166828.1|166738.1|166693.1|166603.1|166857|166738.1|166687.2|166576.2|595
1602051300000|2020-10-07 06:15:00|166696.1|166606.1|166433.9|166343.9|166706|166612.6|166420.4|166318.8|809
1602051600000|2020-10-07 06:20:00|166432.9|166342.9|166603.4|166513.4|166612.4|166522.4|166427.8|166337.8|660
1602051900000|2020-10-07 06:25:00|166606.9|166516.9|166529.7|166439.7|166704.9|166596.7|166524.2|166421.7|738
1602052200000|2020-10-07 06:30:00|166533|166443|166326.8|166236.8|166586.6|166496.6|166318.8|166228.8|637
1602052500000|2020-10-07 06:35:00|166327.2|166237.2|166321.6|166231.6|166352.5|166262.5|166181|166091|552
1602052800000|2020-10-07 06:40:00|166323.4|166233.4|166524.1|166434.1|166647.9|166532.6|166321.7|166231.7|792
1602053100000|2020-10-07 06:45:00|166520.2|166430.2|166328.5|166238.5|166525.7|166435.7|166268.4|166178.4|752
1602053400000|2020-10-07 06:50:00|166329.5|166239.5|166381.9|166291.9|166388|166298|166307.2|166217.2|443
1602053700000|2020-10-07 06:55:00|166381.4|166291.4|166333.8|166243.8|166395|166305|166329.8|166239.8|499
1602054000000|2020-10-07 07:00:00|166334.4|166244.4|166018.9|165928.9|166350.1|166260.1|165957.2|165855.7|944
1602054300000|2020-10-07 07:05:00|166020|165930|165905.8|165815.8|166032.7|165942.7|165766.1|165676.1|760
1602054600000|2020-10-07 07:10:00|165939|165849|165868.6|165738.6|166081.7|165991.7|165704.9|165614.9|813
1602054900000|2020-10-07 07:15:00|165869.2|165739.2|165764.5|165674.5|165873.9|165743.9|165675.2|165585.2|780
1602055200000|2020-10-07 07:20:00|165765.6|165675.6|165786.6|165696.6|165840.5|165750.5|165697.7|165607.7|830
1602055500000|2020-10-07 07:25:00|165786.3|165696.3|165889.8|165799.8|165966.9|165876.9|165754.9|165664.9|654
1602055800000|2020-10-07 07:30:00|165890|165800|166074.1|165984.1|166080.4|165990.4|165806|165716|784
1602056100000|2020-10-07 07:35:00|166062.4|165972.4|166034.8|165944.8|166090.3|165990.5|165964.3|165874.3|637
1602056400000|2020-10-07 07:40:00|166039|165949|165876.9|165786.9|166043.9|165953.9|165818.1|165728.1|731
1602056700000|2020-10-07 07:45:00|165877.5|165787.5|165768.8|165678.8|165879.8|165789.8|165768|165678|444
1602057000000|2020-10-07 07:50:00|165764.4|165674.4|165539.1|165449.1|165770.5|165680.5|165536.5|165446.5|685
1602057300000|2020-10-07 07:55:00|165539.2|165449.2|165684.9|165554.9|165725|165614.1|165446.7|165356.7|804
1602057600000|2020-10-07 08:00:00|165683.6|165553.6|165839.9|165749.9|165859.1|165769.1|165646.2|165538.7|776
1602057900000|2020-10-07 08:05:00|165838.9|165748.9|166065.7|165975.7|166065.7|165975.7|165831.3|165741.3|737
1602058200000|2020-10-07 08:10:00|166063.7|165973.7|166101.4|166011.4|166184.6|166094.6|166003.1|165913.1|884
1602058500000|2020-10-07 08:15:00|166100.9|166010.9|165929.1|165839.1|166111.5|166021.5|165929.1|165839.1|660
1602058800000|2020-10-07 08:20:00|165933.1|165843.1|165889|165799|166008.4|165918.4|165888.4|165798.4|654
1602059100000|2020-10-07 08:25:00|165886.5|165796.5|165911.7|165821.7|165941.3|165851.3|165796.2|165706.2|729
1602059400000|2020-10-07 08:30:00|165910.9|165820.9|165859.9|165769.9|165910.9|165820.9|165815.9|165725.9|575
1602059700000|2020-10-07 08:35:00|165855.7|165765.7|165627.4|165537.4|165875.7|165785.7|165613.7|165523.7|670
1602060000000|2020-10-07 08:40:00|165626.4|165536.4|165823.9|165733.9|165829.2|165739.2|165579.2|165489.2|511
1602060300000|2020-10-07 08:45:00|165823.7|165733.7|165928|165838|165940.7|165850.7|165820.3|165730.3|633
1602060600000|2020-10-07 08:50:00|165934.7|165844.7|165868.9|165778.9|165935.8|165845.8|165857.2|165767.2|640
1602060900000|2020-10-07 08:55:00|165870.3|165780.3|165773.7|165683.7|165870.6|165780.6|165712.1|165622.1|580
1602061200000|2020-10-07 09:00:00|165768.8|165678.8|165798.8|165708.8|165926.2|165836.2|165753.7|165663.7|593
1602061500000|2020-10-07 09:05:00|165798.1|165708.1|166109|166019|166117.4|166027.4|165792.3|165702.3|738
1602061800000|2020-10-07 09:10:00|166108.6|166018.6|166090|166000|166139.8|166049.8|166019|165929|793
1602062100000|2020-10-07 09:15:00|166090.1|166000.1|166096.9|166006.9|166127.5|166037.5|166039.7|165949.7|726
1602062400000|2020-10-07 09:20:00|166097.7|166007.7|166097.9|166007.9|166101.5|166011.5|166037.9|165947.9|574
1602062700000|2020-10-07 09:25:00|166097.2|166007.2|166441.3|166351.3|166544.5|166454.5|166096.4|166006.4|571
1602063000000|2020-10-07 09:30:00|166443.7|166353.7|166480.4|166390.4|166490|166400|166385.3|166295.3|810
1602063300000|2020-10-07 09:35:00|166480.3|166390.3|166273.2|166183.2|166480.3|166390.3|166260.9|166170.9|710
1602063600000|2020-10-07 09:40:00|166263.9|166173.9|166301.5|166211.5|166350.1|166260.1|166248.3|166158.3|661
1602063900000|2020-10-07 09:45:00|166302.1|166212.1|166346.5|166256.5|166414|166324|166292.9|166202.9|595
1602064200000|2020-10-07 09:50:00|166339|166249|166558.2|166468.2|166586.9|166496.9|166325|166235|648
1602064500000|2020-10-07 09:55:00|166557.9|166467.9|166478.3|166388.3|166581.5|166491.5|166372|166282|782
1602064800000|2020-10-07 10:00:00|166492.7|166402.7|166634.3|166544.3|166771.6|166681.6|166472.5|166382.5|849
1602065100000|2020-10-07 10:05:00|166634.4|166544.4|166879.3|166789.3|167039.7|166949.7|166605.6|166515.6|779
1602065400000|2020-10-07 10:10:00|166880.1|166790.1|166862.9|166772.9|166912.4|166822.4|166835.4|166745.4|680
1602065700000|2020-10-07 10:15:00|166863.1|166773.1|166881.7|166791.7|166903.5|166813.5|166856.2|166766.2|515
1602066000000|2020-10-07 10:20:00|166882.9|166792.9|166742.5|166652.5|166883.9|166793.9|166742.5|166652.5|551
1602066300000|2020-10-07 10:25:00|166742.4|166652.4|166994.7|166904.7|167001.3|166911.3|166741.2|166651.2|696
1602066600000|2020-10-07 10:30:00|166994.6|166904.6|167007.8|166917.8|167043.8|166953.8|166922.5|166832.5|800
1602066900000|2020-10-07 10:35:00|167004.8|166914.8|166892.6|166802.6|167009|166919|166890.7|166800.7|707
1602067200000|2020-10-07 10:40:00|166883.7|166793.7|167054.9|166964.9|167086.5|166996.5|166794.7|166704.7|1002
1602067500000|2020-10-07 10:45:00|167051.9|166961.9|167165.6|167075.6|167195.4|167105.4|167046.6|166956.6|959
1602067800000|2020-10-07 10:50:00|167164.8|167074.8|167044.1|166954.1|167164.9|167074.9|167023.7|166933.7|893
1602068100000|2020-10-07 10:55:00|167044.3|166954.3|166747.3|166657.3|167048|166958|166709.8|166619.8|927
1602068400000|2020-10-07 11:00:00|166739.5|166649.5|166728.8|166638.8|166741.7|166651.7|166586.5|166496.5|782
1602068700000|2020-10-07 11:05:00|166730.2|166640.2|166742.5|166652.5|166761.1|166671.1|166684.1|166594.1|697
1602069000000|2020-10-07 11:10:00|166745.6|166655.6|166781.1|166691.1|166784.1|166694.1|166711.3|166621.3|542
1602069300000|2020-10-07 11:15:00|166781.4|166691.4|166756.3|166666.3|166805.6|166715.6|166756.3|166666.3|609
1602069600000|2020-10-07 11:20:00|166757.7|166667.7|166737.4|166647.4|166794.6|166704.6|166676|166586|655
1602069900000|2020-10-07 11:25:00|166739.4|166649.4|166324.1|166234.1|166743.5|166653.5|166306.1|166216.1|712
1602070200000|2020-10-07 11:30:00|166324.9|166234.9|166553|166463|166555.7|166465.7|166311.7|166221.7|753
1602070500000|2020-10-07 11:35:00|166552.4|166462.4|166347.1|166257.1|166603.6|166513.6|166335.4|166245.4|696
1602070800000|2020-10-07 11:40:00|166346.9|166256.9|166330.4|166240.4|166362.4|166272.4|166301.8|166211.8|652
1602071100000|2020-10-07 11:45:00|166329.8|166239.8|166352.5|166262.5|166355.3|166265.3|166282.1|166192.1|571
1602071400000|2020-10-07 11:50:00|166352.9|166262.9|166363|166273|166467.7|166377.7|166351|166261|734
1602071700000|2020-10-07 11:55:00|166362.1|166272.1|166255.6|166165.6|166366.7|166276.7|166196.6|166106.6|723
1602072000000|2020-10-07 12:00:00|166261.2|166171.2|166362.9|166272.9|166426.7|166336.7|166259.3|166169.3|748
1602072300000|2020-10-07 12:05:00|166364.7|166274.7|166455.4|166365.4|166474.9|166384.9|166353.9|166263.9|619
1602072600000|2020-10-07 12:10:00|166474.1|166384.1|166385.6|166295.6|166475.3|166385.3|166320.5|166230.5|697
1602072900000|2020-10-07 12:15:00|166385.5|166295.5|166370.8|166280.8|166389.1|166299.1|166300.2|166210.2|654
1602073200000|2020-10-07 12:20:00|166370.2|166280.2|166337.5|166247.5|166407|166317|166296.7|166206.7|715
1602073500000|2020-10-07 12:25:00|166337.3|166247.3|166412.8|166322.8|166423.6|166333.6|166272.3|166182.3|747
1602073800000|2020-10-07 12:30:00|166402.1|166312.1|166484|166394|166555.1|166465.1|166378.9|166288.9|742
1602074100000|2020-10-07 12:35:00|166480.7|166390.7|166615.3|166525.3|166770.5|166680.5|166446.8|166356.8|825
1602074400000|2020-10-07 12:40:00|166615.2|166525.2|166519.6|166429.6|166685.3|166595.3|166511.8|166421.8|751
1602074700000|2020-10-07 12:45:00|166522.6|166432.6|166534.9|166444.9|166650|166560|166486.4|166396.4|898
1602075000000|2020-10-07 12:50:00|166529.3|166439.3|166594.1|166504.1|166599.3|166509.3|166475.9|166385.9|727
1602075300000|2020-10-07 12:55:00|166594.2|166504.2|166413|166323|166602.1|166512.1|166343.1|166253.1|800
1602075600000|2020-10-07 13:00:00|166413.5|166323.5|166443.8|166353.8|166446.6|166356.6|166284.3|166194.3|847
1602075900000|2020-10-07 13:05:00|166448.7|166358.7|166450.8|166360.8|166471.2|166381.2|166345.1|166255.1|741
1602076200000|2020-10-07 13:10:00|166447.7|166357.7|166409.1|166319.1|166477.4|166387.4|166349.5|166259.5|741
1602076500000|2020-10-07 13:15:00|166408.8|166318.8|166389.7|166299.7|166485.4|166391.3|166323.1|166233.1|878
1602076800000|2020-10-07 13:20:00|166389.6|166299.6|166374.3|166284.3|166497.8|166407.8|166365.5|166275.5|742
1602077100000|2020-10-07 13:25:00|166376.9|166286.9|166399.7|166309.7|166411.8|166321.8|166336.2|166246.2|662
1602077400000|2020-10-07 13:30:00|166399.3|166309.3|166120.9|166030.9|166408|166318|165936.1|165842.4|978
1602077700000|2020-10-07 13:35:00|166122.2|166032.2|166182.9|166092.9|166188|166098|165997.6|165907.6|959
1602078000000|2020-10-07 13:40:00|166182.3|166092.3|165969.9|165879.9|166183|166093|165891.3|165801.3|923
1602078300000|2020-10-07 13:45:00|165965.4|165875.4|165928.6|165838.6|166144.7|166040|165900.3|165810.3|894
1602078600000|2020-10-07 13:50:00|165929|165839|165965.6|165875.6|166061.5|165971.5|165891.3|165801.3|867
1602078900000|2020-10-07 13:55:00|165969.6|165879.6|166154|166064|166250.4|166160.4|165925.4|165835.4|851
1602079200000|2020-10-07 14:00:00|166155|166065|166314.1|166224.1|166467.7|166377.7|166144.7|166054.7|836
1602079500000|2020-10-07 14:05:00|166317.2|166227.2|166262.5|166172.5|166355.7|166265.7|166231.5|166116.3|798
1602079800000|2020-10-07 14:10:00|166261.6|166171.6|166688.6|166598.6|166718.5|166603.2|166248.5|166158.5|807
1602080100000|2020-10-07 14:15:00|166688.2|166598.2|166637.5|166547.5|166771.1|166681.1|166565.7|166461.4|812
1602080400000|2020-10-07 14:20:00|166636.7|166546.7|166467|166377|166653.4|166548.4|166420.4|166330.4|887
1602080700000|2020-10-07 14:25:00|166466.8|166376.8|166657.1|166567.1|166663.5|166573.5|166461.8|166371.8|773
1602081000000|2020-10-07 14:30:00|166659.6|166569.6|166709.8|166619.8|166711.1|166621.1|166456.9|166366.9|933
1602081300000|2020-10-07 14:35:00|166711.4|166621.4|166657.1|166567.1|166723|166633|166620.5|166530.5|687
1602081600000|2020-10-07 14:40:00|166656.2|166566.2|166903.6|166813.6|166968|166878|166526.1|166436.1|834
1602081900000|2020-10-07 14:45:00|166903.5|166813.5|166739|166649|166912.1|166822.1|166735|166645|890
1602082200000|2020-10-07 14:50:00|166739.1|166649.1|166727.7|166637.7|166798.2|166708.2|166677.5|166587.5|690
1602082500000|2020-10-07 14:55:00|166729.8|166639.8|166594.6|166504.6|166789.7|166699.7|166565.3|166475.3|920
1602082800000|2020-10-07 15:00:00|166592.1|166502.1|166442|166352|166599.9|166509.9|166364.2|166274.2|922
1602083100000|2020-10-07 15:05:00|166441.9|166351.9|166309.4|166219.4|166441.9|166351.9|166302.3|166212.3|833
1602083400000|2020-10-07 15:10:00|166311.7|166221.7|166558.9|166468.9|166585.8|166479.7|166278.1|166188.1|802
1602083700000|2020-10-07 15:15:00|166558.3|166468.3|166581.4|166491.4|166650.7|166541.3|166474|166384|838
1602084000000|2020-10-07 15:20:00|166582|166492|166719.2|166629.2|166749|166629.2|166532.6|166442.6|784
1602084300000|2020-10-07 15:25:00|166721.9|166631.9|166759.1|166629.1|166850.4|166760.4|166681.5|166571.1|891
1602084600000|2020-10-07 15:30:00|166762.5|166632.5|166732.1|166642.1|166843.9|166713.9|166698|166608|920
1602084900000|2020-10-07 15:35:00|166743.2|166653.2|166751.6|166661.6|166783.2|166693.2|166724.3|166634.3|772
1602085200000|2020-10-07 15:40:00|166752.2|166662.2|166689.2|166599.2|166760.8|166670.8|166686.9|166596.9|869
1602085500000|2020-10-07 15:45:00|166688.6|166598.6|166707.8|166617.8|166718.2|166628.2|166658.1|166568.1|750
1602085800000|2020-10-07 15:50:00|166708.6|166618.6|166798.4|166708.4|166885.9|166795.9|166701.1|166611.1|788
1602086100000|2020-10-07 15:55:00|166799.3|166709.3|167157.6|167067.6|167167.9|167077.9|166787.7|166697.7|799
1602086400000|2020-10-07 16:00:00|167160.1|167070.1|167076.1|166986.1|167208.6|167118.6|166996.2|166877.1|601
1602086700000|2020-10-07 16:05:00|167077.4|166987.4|167059.3|166969.3|167086.3|166996.3|167020.6|166930.6|598
1602087000000|2020-10-07 16:10:00|167060|166970|166859.8|166769.8|167069.9|166979.9|166841.2|166747.6|622
1602087300000|2020-10-07 16:15:00|166858.3|166768.3|166772.5|166682.5|166860.6|166769.7|166769|166664.9|419
1602087600000|2020-10-07 16:20:00|166771.2|166681.2|166844.4|166754.4|166844.4|166754.4|166769.7|166662.2|478
1602087900000|2020-10-07 16:25:00|166846.8|166756.8|167014.1|166884.1|167148.7|167018.7|166831.8|166741.8|714
1602088200000|2020-10-07 16:30:00|167014.6|166884.6|166858.6|166768.6|167025.3|166918.1|166810.3|166709.9|544
1602088500000|2020-10-07 16:35:00|166862.8|166772.8|166722.2|166632.2|166876.7|166775|166716.8|166611.1|579
1602088800000|2020-10-07 16:40:00|166721.7|166631.7|166775.8|166685.8|166789|166690.7|166623.5|166533.5|454
1602089100000|2020-10-07 16:45:00|166776.3|166686.3|166760.9|166630.9|166820.5|166719.7|166736.7|166627.1|475
1602089400000|2020-10-07 16:50:00|166744.2|166654.2|166791.9|166701.9|166844.1|166740.2|166675.5|166585.5|491
1602089700000|2020-10-07 16:55:00|166792.6|166702.6|166722.7|166632.7|166828|166738|166719.5|166613|457
1602090000000|2020-10-07 17:00:00|166725.7|166635.7|166657.8|166527.8|166739.4|166649.4|166461.7|166371.7|558
1602090300000|2020-10-07 17:05:00|166658.1|166528.1|166452.1|166362.1|166658.1|166528.1|166444.1|166314.1|525
1602090600000|2020-10-07 17:10:00|166451.2|166361.2|166359.7|166229.7|166451.2|166361.2|166333.8|166219.4|410
1602090900000|2020-10-07 17:15:00|166359.6|166229.6|166384.4|166294.4|166388.4|166298.4|166330.2|166229.2|356
1602091200000|2020-10-07 17:20:00|166385.2|166295.2|166280.9|166190.9|166388.2|166298.2|166278.2|166188.2|501
1602091500000|2020-10-07 17:25:00|166279.8|166189.8|166313.2|166223.2|166334|166244|166271.6|166181.6|347
1602091800000|2020-10-07 17:30:00|166312.9|166222.9|166398.4|166308.4|166461.1|166338.4|166310.7|166220.7|371
1602092100000|2020-10-07 17:35:00|166400.7|166310.7|166396|166306|166406.3|166316.3|166383|166293|310
1602092400000|2020-10-07 17:40:00|166395.8|166305.8|166439.3|166349.3|166520|166412.9|166385.9|166295.9|425
1602092700000|2020-10-07 17:45:00|166436.7|166346.7|166475.7|166385.7|166485.2|166395.2|166436.7|166335.3|453
1602093000000|2020-10-07 17:50:00|166477.9|166387.9|166307.8|166177.8|166482.5|166392.5|166303.2|166173.2|439
1602093300000|2020-10-07 17:55:00|166310.2|166180.2|166526.2|166160|166699.4|166299.4|166238|166139.2|604
1602093600000|2020-10-07 18:00:00|166656.3|166256.3|166372.3|166242.3|166749.3|166349.3|166249.6|166120.1|641
1602093900000|2020-10-07 18:05:00|166373.6|166243.6|166397.9|166267.9|166424.3|166311.2|166364.7|166234.7|475
1602094200000|2020-10-07 18:10:00|166396|166266|166401.6|166271.6|166417.9|166315.3|166376.5|166261.4|402
1602094500000|2020-10-07 18:15:00|166400.8|166270.8|166332.4|166202.4|166435.4|166305.4|166313.1|166192.1|448
1602094800000|2020-10-07 18:20:00|166336.2|166206.2|166371.3|166241.3|166386.1|166268.2|166333.5|166203.5|421
1602095100000|2020-10-07 18:25:00|166371.2|166241.2|166450.1|166320.1|166476.8|166346.8|166368.7|166238.7|429
1602095400000|2020-10-07 18:30:00|166450.6|166320.6|166462.3|166332.3|166478|166359.1|166422|166301.7|530
1602095700000|2020-10-07 18:35:00|166451|166321|166456.7|166326.7|166477.1|166354.9|166405.8|166300.8|547
1602096000000|2020-10-07 18:40:00|166456.9|166326.9|166463.7|166333.7|166486.6|166357.1|166430|166317.3|533
1602096300000|2020-10-07 18:45:00|166453|166323|166455.6|166325.6|166478.7|166348.7|166446.3|166316.3|471
1602096600000|2020-10-07 18:50:00|166454.4|166324.4|166423|166293|166466|166341.2|166384.3|166263.4|539
1602096900000|2020-10-07 18:55:00|166423.1|166293.1|166442.5|166312.5|166489.2|166359.2|166406.3|166290.2|411
1602097200000|2020-10-07 19:00:00|166445.7|166315.7|166459|166369|166495.9|166379.7|166415.6|166305|451
1602097500000|2020-10-07 19:05:00|166458.6|166368.6|166473.5|166383.5|166485.8|166384.8|166449.2|166350.9|358
1602097800000|2020-10-07 19:10:00|166474|166384|166475.8|166345.8|166520|166423.9|166442.6|166334|330
1602098100000|2020-10-07 19:15:00|166473.1|166343.1|166352.5|166222.5|166500.5|166370.5|166319.9|166192.9|420
1602098400000|2020-10-07 19:20:00|166352.4|166222.4|166331.4|166241.4|166366.6|166257.5|166327.9|166216.7|431
1602098700000|2020-10-07 19:25:00|166330.4|166240.4|166333.9|166203.9|166406.3|166279.8|166313.3|166198.5|482
1602099000000|2020-10-07 19:30:00|166334.8|166204.8|166245.1|166155.1|166335.6|166215.6|166236.4|166127.7|618
1602099300000|2020-10-07 19:35:00|166244.6|166154.6|166282.2|166152.2|166343.4|166234.4|166244.6|166136.1|550
1602099600000|2020-10-07 19:40:00|166285.6|166155.6|166385.1|166255.1|166397.5|166267.5|166251.2|166141.4|380
1602099900000|2020-10-07 19:45:00|166384.9|166254.9|166334.9|166204.9|166384.9|166254.9|166291.5|166188.1|358
1602100200000|2020-10-07 19:50:00|166339.7|166209.7|166291.8|166161.8|166345.6|166243|166291.8|166161.8|365
1602100500000|2020-10-07 19:55:00|166302.2|166172.2|166341.8|166211.8|166349.4|166240.5|166288.2|166158.2|320
1602100800000|2020-10-07 20:00:00|166338.4|166208.4|166302.4|166172.4|166418.4|166288.4|166295.8|166172.4|410
1602101100000|2020-10-07 20:05:00|166302.3|166172.3|166294|166164|166323.8|166217.2|166270.9|166162.2|218
1602101400000|2020-10-07 20:10:00|166292.8|166162.8|166300.1|166170.1|166305|166209.1|166270.2|166161.8|170
1602101700000|2020-10-07 20:15:00|166299.7|166169.7|166389.8|166259.8|166395|166265|166283.6|166169.7|268
1602102000000|2020-10-07 20:20:00|166400.2|166270.2|166366.7|166236.7|166400.2|166270.2|166347.5|166217.5|250
1602102300000|2020-10-07 20:25:00|166365.2|166235.2|166352.4|166222.4|166367.6|166245.5|166331|166216.5|184
1602102600000|2020-10-07 20:30:00|166350.8|166220.8|166351.8|166221.8|166380|166250|166348.5|166218.5|243
1602102900000|2020-10-07 20:35:00|166351.9|166221.9|166351.7|166221.7|166356.9|166226.9|166344.8|166214.8|151
1602103200000|2020-10-07 20:40:00|166351.6|166221.6|166350.8|166220.8|166366.7|166243.2|166310.5|166203.3|216
1602103500000|2020-10-07 20:45:00|166355.9|166225.9|166361.4|166231.4|166423.4|166246.5|166315.5|166183|359
1602103800000|2020-10-07 20:50:00|166361.7|166231.7|166357.8|166227.8|166487.4|166248.3|166340.9|166155.4|307
1602104100000|2020-10-07 20:55:00|166348.2|166218.2|166413.3|166186.7|166462.8|166250.3|166314.7|166088.5|317
1602104400000|2020-10-07 21:00:00|166392.6|166188.1|166432.8|166165.1|166432.8|166235.2|166338.2|166153|69
1602104700000|2020-10-07 21:05:00|166332.5|166202.5|166408.2|166150.7|166488|166217.8|166331.2|166074.1|268
1602105000000|2020-10-07 21:10:00|166421|166136.1|166427|166132.1|166475.6|166230|166334.5|166072.1|288
1602105300000|2020-10-07 21:15:00|166426|166135.4|166331.5|166201.5|166497.8|166221.1|166331.3|166079.8|170
1602105600000|2020-10-07 21:20:00|166332|166202|166406.7|166140.9|166488.9|166222.7|166332|166078.9|136
1602105900000|2020-10-07 21:25:00|166410.3|166135.5|166426.3|166118.8|166477|166222|166339.6|166071.7|166
1602106200000|2020-10-07 21:30:00|166345.7|166215.7|166469.9|166118.5|166485.5|166221.5|166330.8|166078.4|172
1602106500000|2020-10-07 21:35:00|166485.7|166097.8|166391.7|166160.3|166497.4|166179.4|166388.9|166072|120
1602106800000|2020-10-07 21:40:00|166394.2|166155.4|166453.1|166164.5|166506.8|166240.9|166333.9|166071.7|135
1602107100000|2020-10-07 21:45:00|166441.6|166163.5|166461.5|166120.2|166498.2|166176.3|166379.6|166075.4|148
1602107400000|2020-10-07 21:50:00|166456.4|166109|166450.6|166098.3|166490.8|166208.4|166333.1|166070.7|128
1602107700000|2020-10-07 21:55:00|166450.7|166098.5|166424|166133.1|166504.7|166224|166331.7|166075.2|147
1602108000000|2020-10-07 22:00:00|166423.2|166156.2|166477.6|166132|166502.6|166221.3|166336.2|166084.4|276
1602108300000|2020-10-07 22:05:00|166474.4|166137.8|166417|166151.3|166494.2|166212.3|166375.3|166071.1|193
1602108600000|2020-10-07 22:10:00|166415.9|166149.1|166389.7|166145.4|166556.9|166235.1|166345.3|166079.8|166
1602108900000|2020-10-07 22:15:00|166378.5|166155.4|166454.3|166108.6|166504.6|166208.2|166334.1|166074.9|149
1602109200000|2020-10-07 22:20:00|166441.8|166123.1|166400.3|166146.7|166563.3|166240.6|166340.8|166075.7|247
1602109500000|2020-10-07 22:25:00|166399.2|166155.4|166483|166126.8|166537|166237.5|166367.5|166075.2|166
1602109800000|2020-10-07 22:30:00|166482.8|166131.8|166388.8|166159.3|166550.8|166244.3|166374.3|166075.1|134
1602110100000|2020-10-07 22:35:00|166391.7|166154.6|166432.1|166125.7|166602.2|166238.9|166291.9|166074.3|249
1602110400000|2020-10-07 22:40:00|166403|166153|166522.5|166122.5|166540.5|166178.7|166373.1|166073.1|163
1602110700000|2020-10-07 22:45:00|166450.2|166137.3|166450|166102|166524.8|166172.2|166372|166074.8|141
1602111000000|2020-10-07 22:50:00|166433.7|166115.5|166411.8|166174.5|166508.2|166232.7|166349.6|166075.6|136
1602111300000|2020-10-07 22:55:00|166416.7|166177|166408.3|166138.8|166568|166235.4|166304.9|166052|278
1602111600000|2020-10-07 23:00:00|166442.7|166128.7|166321.1|166191.1|166464.1|166212.1|166306.3|166064.1|288
1602111900000|2020-10-07 23:05:00|166319.4|166189.4|166311.3|166181.3|166420|166211.9|166290.7|166105.6|245
1602112200000|2020-10-07 23:10:00|166316.1|166186.1|166303.8|166173.8|166429.2|166207.7|166297.1|166104.4|219
1602112500000|2020-10-07 23:15:00|166414|166178.7|166310.3|166180.3|166465.9|166223|166295.2|166084.7|216
1602112800000|2020-10-07 23:20:00|166312.2|166182.2|166325.4|166195.4|166414.8|166245.2|166297.9|166082.4|150
1602113100000|2020-10-07 23:25:00|166325.3|166195.3|166316|166186|166419.1|166223.2|166304.2|166094.7|201
1602113400000|2020-10-07 23:30:00|166320.5|166190.5|166343.1|166213.1|166392.3|166230.7|166303.7|166120.9|232
1602113700000|2020-10-07 23:35:00|166330.5|166200.5|166316.9|166186.9|166452.6|166227.8|166316.9|166110.6|155
1602114000000|2020-10-07 23:40:00|166316.4|166186.4|166331.2|166201.2|166426.4|166234.9|166307.3|166117|223
1602114300000|2020-10-07 23:45:00|166450.7|166125.6|166345.1|166215.1|166450.7|166255.1|166324.9|166119.2|189
1602114600000|2020-10-07 23:50:00|166343.9|166213.9|166335.9|166205.9|166444.3|166255.4|166326.6|166121.8|137
1602114900000|2020-10-07 23:55:00|166336.3|166206.3|166398.9|166268.9|166457.2|166299.4|166334.9|166144.2|225
1602115200000|2020-10-08 00:00:00|166396.9|166266.9|166362|166232|166425.2|166279.4|166356|166192.4|258
1602115500000|2020-10-08 00:05:00|166360.5|166230.5|166366.5|166236.5|166421.4|166277.8|166352.9|166215.3|213
1602115800000|2020-10-08 00:10:00|166363.7|166233.7|166373.9|166243.9|166422.5|166285.2|166355.1|166200.5|210
1602116100000|2020-10-08 00:15:00|166373.3|166243.3|166368.9|166238.9|166427.3|166260.8|166355.8|166199.7|195
1602116400000|2020-10-08 00:20:00|166368.3|166238.3|166362.6|166232.6|166408|166253.9|166351.4|166194.9|210
1602116700000|2020-10-08 00:25:00|166358.6|166228.6|166362.3|166232.3|166370.1|166240.1|166350.4|166220.4|210
1602117000000|2020-10-08 00:30:00|166357.1|166227.1|166349.5|166219.5|166410.6|166233.5|166342.9|166187.7|177
1602117300000|2020-10-08 00:35:00|166352.3|166222.3|166385.6|166255.6|166389.7|166259.7|166317.7|166149.4|272
1602117600000|2020-10-08 00:40:00|166385.7|166255.7|166364.4|166234.4|166388.3|166258.3|166315.5|166185.5|346
1602117900000|2020-10-08 00:45:00|166375.7|166245.7|166352.4|166222.4|166424.2|166247.8|166333|166198.6|309
1602118200000|2020-10-08 00:50:00|166354.9|166224.9|166368.3|166238.3|166370.8|166240.8|166306.7|166176.7|343
1602118500000|2020-10-08 00:55:00|166368.6|166238.6|166457.3|166241.5|166457.3|166289.2|166335|166205|314
1602118800000|2020-10-08 01:00:00|166459.9|166235|166408.6|166278.6|166459.9|166288.7|166376.2|166215.7|301
1602119100000|2020-10-08 01:05:00|166402.6|166272.6|166472.9|166342.9|166568.1|166356|166398.9|166215.6|343
1602119400000|2020-10-08 01:10:00|166477.3|166347.3|166472|166254.1|166548.5|166353.6|166352.3|166160.7|364
1602119700000|2020-10-08 01:15:00|166480.2|166231|166479.1|166349.1|166592.6|166401.9|166428.1|166171|365
1602120000000|2020-10-08 01:20:00|166478.2|166348.2|166525.7|166395.7|166569.7|166407|166469.7|166270.9|325
1602120300000|2020-10-08 01:25:00|166521.1|166391.1|166695.7|166565.7|166788|166589.5|166514|166360|447
1602120600000|2020-10-08 01:30:00|166695.4|166565.4|166760.2|166630.2|166878.4|166650.5|166693.5|166540.6|304
1602120900000|2020-10-08 01:35:00|166756.1|166626.1|166650.4|166520.4|166797.2|166629.4|166627.3|166422.4|466
1602121200000|2020-10-08 01:40:00|166693|166481.2|166661.5|166531.5|166737.3|166538.6|166650|166434.8|296
1602121500000|2020-10-08 01:45:00|166659.8|166529.8|166559.2|166429.2|166722.2|166536.3|166509.5|166266.9|407
1602121800000|2020-10-08 01:50:00|166561|166431|166619.2|166367.6|166646|166434.3|166554.2|166335.5|353
1602122100000|2020-10-08 01:55:00|166614.2|166373.1|166335.3|166205.3|166617.2|166419.4|166314.2|166119.5|400
1602122400000|2020-10-08 02:00:00|166335|166205|166444.8|166189|166467.5|166256.1|166329|166092.1|250
1602122700000|2020-10-08 02:05:00|166445.8|166190|166496.6|166366.6|166672.1|166404.8|166379.7|166190|262
1602123000000|2020-10-08 02:10:00|166496.1|166366.1|166494.1|166364.1|166630.6|166387.2|166486.4|166230.6|146
1602123300000|2020-10-08 02:15:00|166565.7|166327.9|166503.3|166373.3|166691.9|166399|166492.9|166224|144
1602123600000|2020-10-08 02:20:00|166558.4|166346.1|166506.5|166376.5|166719|166396.6|166471.4|166270.4|233
1602123900000|2020-10-08 02:25:00|166542.3|166335.9|166582.4|166350.5|166645.2|166433.4|166494.3|166258.9|266
1602124200000|2020-10-08 02:30:00|166574.9|166352.3|166543.6|166413.6|166647.4|166432.7|166523.3|166247.4|231
1602124500000|2020-10-08 02:35:00|166550.8|166420.8|166521|166391|166637|166420.8|166490.4|166257.9|267
1602124800000|2020-10-08 02:40:00|166522.8|166392.8|166534|166279.7|166608.6|166393.3|166471.9|166252.4|237
1602125100000|2020-10-08 02:45:00|166527.5|166287.7|166553.5|166283.2|166592.8|166373.5|166465.1|166225.6|228
1602125400000|2020-10-08 02:50:00|166533.3|166296.4|166545.7|166305.6|166651.1|166378|166475.9|166228.5|222
1602125700000|2020-10-08 02:55:00|166536.6|166312.1|166446.8|166316.8|166573.8|166378.3|166426.2|166202.3|250
1602126000000|2020-10-08 03:00:00|166445.7|166315.7|166422.4|166292.4|166508.3|166321.1|166410.7|166186.9|207
1602126300000|2020-10-08 03:05:00|166423.6|166293.6|166428.7|166298.7|166519.9|166301.5|166420.1|166198.2|184
1602126600000|2020-10-08 03:10:00|166422|166292|166424|166294|166553.1|166301.6|166421.2|166167.3|173
1602126900000|2020-10-08 03:15:00|166421.6|166291.6|166433.3|166303.3|166521.1|166305.9|166420|166197.7|157
1602127200000|2020-10-08 03:20:00|166431.1|166301.1|166442.5|166312.5|166533.6|166318.8|166431.1|166217.1|203
1602127500000|2020-10-08 03:25:00|166480.1|166273.9|166537.1|166295.8|166561.6|166336.9|166393.1|166155.4|262
1602127800000|2020-10-08 03:30:00|166519.2|166309.1|166447|166317|166611.6|166373.9|166445.2|166253.3|337
1602128100000|2020-10-08 03:35:00|166447.5|166317.5|166450.7|166320.7|166518.1|166330.4|166444.8|166253.9|247
1602128400000|2020-10-08 03:40:00|166452.2|166322.2|166450.9|166320.9|166513.6|166328.9|166447.3|166257.2|287
1602128700000|2020-10-08 03:45:00|166452.7|166322.7|166452.3|166322.3|166509.9|166330.5|166446.1|166274.5|299
1602129000000|2020-10-08 03:50:00|166453.8|166323.8|166454.7|166324.7|166459.4|166329.4|166444.1|166314.1|198
1602129300000|2020-10-08 03:55:00|166454.5|166324.5|166449.9|166319.9|166506.5|166328.9|166446|166283.5|259
1602129600000|2020-10-08 04:00:00|166451.1|166321.1|166449.8|166319.8|166454.6|166324.6|166441.7|166311.7|177
1602129900000|2020-10-08 04:05:00|166450.2|166320.2|166450.1|166320.1|166502.9|166326.5|166446|166282.7|197
1602130200000|2020-10-08 04:10:00|166450.8|166320.8|166450.8|166320.8|166457.8|166327.8|166443|166313|226
1602130500000|2020-10-08 04:15:00|166455|166325|166455.1|166325.1|166520.4|166330.2|166444.2|166241.1|209
1602130800000|2020-10-08 04:20:00|166456|166326|166457.8|166327.8|166565|166332.3|166450.6|166220|232
1602131100000|2020-10-08 04:25:00|166458.7|166328.7|166454.2|166324.2|166503|166337|166450|166286.2|195
1602131400000|2020-10-08 04:30:00|166456.3|166326.3|166455|166325|166512.2|166340.6|166450.5|166279.6|163
1602131700000|2020-10-08 04:35:00|166457.6|166327.6|166442.2|166312.2|166505.5|166338.5|166437.7|166264.2|225
1602132000000|2020-10-08 04:40:00|166440.6|166310.6|166436.5|166306.5|166526.3|166327.6|166430.3|166265.2|234
1602132300000|2020-10-08 04:45:00|166436.2|166306.2|166436.3|166306.3|166491.2|166321.9|166427.4|166262.5|189
1602132600000|2020-10-08 04:50:00|166436|166306|166460.4|166330.4|166515|166337.4|166428.9|166270.6|241
1602132900000|2020-10-08 04:55:00|166460.3|166330.3|166415.1|166285.1|166498.3|166337.1|166403.5|166273.5|292
1602133200000|2020-10-08 05:00:00|166414.6|166284.6|166339.4|166209.4|166423.9|166293.9|166313.8|166183.8|334
1602133500000|2020-10-08 05:05:00|166338.3|166208.3|166342.3|166212.3|166345.5|166215.5|166324.3|166194.3|252
1602133800000|2020-10-08 05:10:00|166342.8|166212.8|166325.2|166195.2|166350|166220|166312.5|166182.5|256
1602134100000|2020-10-08 05:15:00|166319|166189|166313.2|166183.2|166342.1|166212.1|166305.1|166175.1|335
1602134400000|2020-10-08 05:20:00|166312.3|166182.3|166306.2|166176.2|166324|166194|166306.2|166176.2|269
1602134700000|2020-10-08 05:25:00|166304.7|166174.7|166318.4|166188.4|166326|166196|166304.3|166174.3|254
1602135000000|2020-10-08 05:30:00|166317.1|166187.1|166312|166182|166330.7|166206.2|166294.5|166175.3|216
1602135300000|2020-10-08 05:35:00|166313.2|166183.2|166300.9|166170.9|166316.8|166186.8|166290.7|166160.7|210
1602135600000|2020-10-08 05:40:00|166302.3|166172.3|166318.7|166188.7|166324.2|166194.2|166291.3|166161.3|193
1602135900000|2020-10-08 05:45:00|166320.9|166190.9|166307.3|166177.3|166321.8|166191.8|166299.2|166169.2|150
1602136200000|2020-10-08 05:50:00|166305.5|166175.5|166160.5|166030.5|166322.3|166192.3|166141.8|166011.8|316
1602136500000|2020-10-08 05:55:00|166160.6|166030.6|166030.7|165900.7|166174.3|166044.3|166000.8|165870.8|531
1602136800000|2020-10-08 06:00:00|166030|165900|165900.6|165770.6|166067.5|165937.5|165840.9|165710.9|661
1602137100000|2020-10-08 06:05:00|165900.7|165770.7|165943.3|165813.3|165951|165821|165770.8|165640.8|558
1602137400000|2020-10-08 06:10:00|165941.5|165811.5|166028|165898|166043.5|165913.5|165917.6|165797.2|515
1602137700000|2020-10-08 06:15:00|166030.1|165900.1|165986.7|165856.7|166030.1|165904.2|165964.1|165834.1|521
1602138000000|2020-10-08 06:20:00|165985.8|165855.8|165805.6|165675.6|165993.4|165863.4|165733.7|165603.7|517
1602138300000|2020-10-08 06:25:00|165805.8|165675.8|165856.2|165726.2|165861.8|165731.8|165771.2|165641.2|484
1602138600000|2020-10-08 06:30:00|165857.9|165727.9|165745.4|165655.4|165859|165729|165736.5|165631.6|504
1602138900000|2020-10-08 06:35:00|165744.4|165654.4|165748.3|165618.3|165758.9|165662.4|165674.3|165584.3|531
1602139200000|2020-10-08 06:40:00|165744.4|165614.4|165714.2|165624.2|165811.7|165721.7|165701|165598|503
1602139500000|2020-10-08 06:45:00|165714|165624|165610.6|165520.6|165717|165627|165603.7|165513.7|501
1602139800000|2020-10-08 06:50:00|165606.8|165516.8|165671.9|165581.9|165761.1|165671.1|165600.4|165510.4|552
1602140100000|2020-10-08 06:55:00|165672.9|165582.9|165658.3|165568.3|165711.8|165601.3|165654.9|165529.8|566
1602140400000|2020-10-08 07:00:00|165671.4|165541.4|166197.9|166107.9|166221.2|166131.2|165590.1|165500.1|849
1602140700000|2020-10-08 07:05:00|166198.2|166108.2|165995|165905|166199.5|166109.5|165881.2|165770.5|683
1602141000000|2020-10-08 07:10:00|165996.2|165906.2|166261.8|166171.8|166299.3|166209.3|165993.2|165903.2|516
1602141300000|2020-10-08 07:15:00|166260.7|166170.7|165968|165878|166260.7|166170.7|165913.9|165802.6|685
1602141600000|2020-10-08 07:20:00|165960.2|165870.2|165917.2|165787.2|166035.3|165916.1|165750.2|165660.2|708
1602141900000|2020-10-08 07:25:00|165910|165780|166002.8|165872.8|166011.4|165881.4|165863.3|165751.8|607
1602142200000|2020-10-08 07:30:00|165970.2|165880.2|165883.8|165753.8|165987.3|165884.9|165759.2|165654.2|790
1602142500000|2020-10-08 07:35:00|165883.2|165753.2|165775.8|165685.8|165893.6|165775.6|165677.3|165587.3|552
1602142800000|2020-10-08 07:40:00|165775.1|165685.1|165914|165824|166018.9|165912.2|165753.9|165663.9|761
1602143100000|2020-10-08 07:45:00|165912.2|165822.2|165976.6|165886.6|166035.4|165945.4|165883.2|165793.2|469
1602143400000|2020-10-08 07:50:00|165972.7|165882.7|165812.6|165722.6|165988|165898|165705.7|165585.8|446
1602143700000|2020-10-08 07:55:00|165862.3|165732.3|166016.6|165926.6|166018.7|165928.7|165832.4|165722.6|636
1602144000000|2020-10-08 08:00:00|166015.3|165925.3|165941.4|165851.4|166017.5|165927.5|165862.6|165772.6|646
1602144300000|2020-10-08 08:05:00|165941.7|165851.7|166038|165948|166147.3|166041.4|165909.2|165819.2|681
1602144600000|2020-10-08 08:10:00|166030.8|165940.8|166002.2|165912.2|166164.1|166034.1|166000.2|165880.7|606
1602144900000|2020-10-08 08:15:00|166002.8|165912.8|166103|166013|166108.1|166018.1|165995.1|165882.6|700
1602145200000|2020-10-08 08:20:00|166110|166020|166128.1|166038.1|166138.7|166048.7|166061.8|165971.8|580
1602145500000|2020-10-08 08:25:00|166128.9|166038.9|166566.1|166436.1|166626.2|166496.2|166101.1|166011.1|746
1602145800000|2020-10-08 08:30:00|166570.8|166440.8|166388.6|166298.6|166585.8|166462.1|166228.8|166098.8|901
1602146100000|2020-10-08 08:35:00|166389.1|166299.1|166266.7|166176.7|166481.7|166367|166227.9|166122.3|735
1602146400000|2020-10-08 08:40:00|166265.8|166175.8|166237.7|166147.7|166503.3|166373.3|166230.1|166132.3|597
1602146700000|2020-10-08 08:45:00|166238|166148|166349.5|166219.5|166495.9|166380.9|166232.1|166142.1|786
1602147000000|2020-10-08 08:50:00|166348.4|166218.4|166328.8|166238.8|166358.6|166257.7|166320.8|166215.7|708
1602147300000|2020-10-08 08:55:00|166324.7|166234.7|166259.5|166169.5|166359.1|166251.3|166237.4|166147.4|752
1602147600000|2020-10-08 09:00:00|166260.2|166170.2|166287.9|166197.9|166480.6|166366.9|166244|166154|760
1602147900000|2020-10-08 09:05:00|166289.3|166199.3|166171.4|166041.4|166301.7|166211.7|166053.4|165954.5|664
1602148200000|2020-10-08 09:10:00|166171.6|166041.6|166097.1|166007.1|166177.4|166073|166053.1|165948.1|596
1602148500000|2020-10-08 09:15:00|166096.8|166006.8|166092.6|166002.6|166162.4|166054|166090.9|165995.7|703
1602148800000|2020-10-08 09:20:00|166091.4|166001.4|166121.9|166031.9|166140.2|166050.2|166078.4|165988.4|440
1602149100000|2020-10-08 09:25:00|166121.8|166031.8|166132|166042|166156.3|166066.3|166100.9|166010.9|558
1602149400000|2020-10-08 09:30:00|166134.8|166044.8|166318.6|166228.6|166325.3|166235.3|166125.3|166035.3|707
1602149700000|2020-10-08 09:35:00|166318.4|166228.4|166370.9|166280.9|166394.4|166304.4|166317.2|166227.2|666
1602150000000|2020-10-08 09:40:00|166371.6|166281.6|166501.7|166411.7|166652.8|166562.8|166366.3|166276.3|859
1602150300000|2020-10-08 09:45:00|166502.1|166412.1|166345.3|166255.3|166582.8|166492.8|166301.1|166211.1|683
1602150600000|2020-10-08 09:50:00|166345.4|166255.4|166370.6|166280.6|166379.1|166289.1|166342.9|166252.9|473
1602150900000|2020-10-08 09:55:00|166370.1|166280.1|166327.4|166237.4|166370.2|166280.2|166312.6|166222.6|592
1602151200000|2020-10-08 10:00:00|166329|166239|166092.4|166002.4|166337.5|166247.5|166088.5|165998.5|537
1602151500000|2020-10-08 10:05:00|166092.1|166002.1|166119|166029|166158.8|166068.8|166088.9|165998.9|520
1602151800000|2020-10-08 10:10:00|166122.1|166032.1|166116.8|166026.8|166143.7|166053.7|166104.8|166014.8|495
1602152100000|2020-10-08 10:15:00|166115.5|166025.5|166229.7|166139.7|166236.3|166146.3|166113.1|166023.1|471
1602152400000|2020-10-08 10:20:00|166230.1|166140.1|166133.4|166043.4|166233.3|166143.3|166117.8|166027.8|552
1602152700000|2020-10-08 10:25:00|166133|166043|166049.9|165959.9|166151|166061|166024.4|165934.4|542
1602153000000|2020-10-08 10:30:00|166048.2|165958.2|165807.2|165717.2|166055|165965|165739.9|165649.9|600
1602153300000|2020-10-08 10:35:00|165806.8|165716.8|165719.7|165629.7|165890.7|165800.7|165672.9|165582.9|622
1602153600000|2020-10-08 10:40:00|165704.5|165614.5|165793|165703|165803.8|165713.8|165670.4|165580.4|678
1602153900000|2020-10-08 10:45:00|165794.5|165704.5|165853.7|165763.7|165938|165848|165722.2|165632.2|791
1602154200000|2020-10-08 10:50:00|165855.6|165765.6|165819.5|165729.5|165856.3|165766.3|165740.1|165650.1|708
1602154500000|2020-10-08 10:55:00|165819.6|165729.6|165992.6|165902.6|165998.7|165908.7|165804.4|165714.4|592
1602154800000|2020-10-08 11:00:00|165991.1|165901.1|166035.9|165945.9|166083.4|165993.4|165959.7|165869.7|697
1602155100000|2020-10-08 11:05:00|166035.6|165945.6|166002.7|165912.7|166056.5|165966.5|165991.9|165901.9|582
1602155400000|2020-10-08 11:10:00|166007.7|165917.7|166029.7|165939.7|166063.1|165973.1|165995.4|165905.4|520
1602155700000|2020-10-08 11:15:00|166030.2|165940.2|166084.7|165994.7|166180.6|166090.6|166015.9|165925.9|607
1602156000000|2020-10-08 11:20:00|166085.7|165995.7|166047.7|165957.7|166106.2|166016.2|166043.9|165953.9|569
1602156300000|2020-10-08 11:25:00|166047|165957|166095.8|166005.8|166176.9|166086.9|166046.9|165956.9|491
1602156600000|2020-10-08 11:30:00|166096.2|166006.2|166088.7|165998.7|166097.9|166007.9|166004.5|165914.5|562
1602156900000|2020-10-08 11:35:00|166086.8|165996.8|166035|165945|166103.3|166013.3|165888.8|165798.8|606
1602157200000|2020-10-08 11:40:00|166034.7|165944.7|166000.7|165910.7|166080.7|165990.7|165971.9|165881.9|509
1602157500000|2020-10-08 11:45:00|166001.3|165911.3|166003|165913|166025.9|165935.9|165869.4|165779.4|520
1602157800000|2020-10-08 11:50:00|166001.6|165911.6|166068.4|165978.4|166075.2|165985.2|165995.1|165905.1|526
1602158100000|2020-10-08 11:55:00|166068|165978|166082.5|165992.5|166162.8|166072.8|166057.7|165967.7|629
1602158400000|2020-10-08 12:00:00|166080.6|165990.6|166049.2|165959.2|166116.6|166026.6|166011.4|165921.4|605
1602158700000|2020-10-08 12:05:00|166049.6|165959.6|165902.5|165812.5|166050.3|165960.3|165902.5|165812.5|570
1602159000000|2020-10-08 12:10:00|165910.6|165820.6|165787.8|165697.8|165944.1|165854.1|165741.2|165651.2|756
1602159300000|2020-10-08 12:15:00|165787.5|165697.5|165726.3|165636.3|165803.9|165713.9|165658.4|165568.4|726
1602159600000|2020-10-08 12:20:00|165711.5|165621.5|165815.9|165725.9|165922.3|165832.3|165681.4|165591.4|839
1602159900000|2020-10-08 12:25:00|165818.7|165728.7|165903.4|165813.4|165933.5|165832.2|165809.8|165719.8|712
1602160200000|2020-10-08 12:30:00|165904.1|165814.1|166131.1|166041.1|166343.9|166253.9|165902.4|165812.4|893
1602160500000|2020-10-08 12:35:00|166124.1|166034.1|166187.6|166097.6|166292.8|166202.8|166058.4|165968.4|912
1602160800000|2020-10-08 12:40:00|166182.6|166092.6|165970|165880|166187.4|166097.4|165938.6|165848.6|1024
1602161100000|2020-10-08 12:45:00|165972.4|165882.4|165997.4|165907.4|166015.1|165925.1|165881.9|165791.9|833
1602161400000|2020-10-08 12:50:00|165998.1|165908.1|166198.5|166108.5|166201.7|166111.7|165961.6|165871.6|985
1602161700000|2020-10-08 12:55:00|166198.6|166108.6|166276.2|166186.2|166360.2|166270.2|166174.6|166084.6|944
1602162000000|2020-10-08 13:00:00|166286.7|166196.7|166709.7|166619.7|166759.3|166669.3|166232.8|166142.8|802
1602162300000|2020-10-08 13:05:00|166690|166600|166523.9|166433.9|166807.6|166717.6|166436.7|166331.9|929
1602162600000|2020-10-08 13:10:00|166522.6|166432.6|166485.7|166395.7|166625.3|166535.3|166401.1|166311.1|761
1602162900000|2020-10-08 13:15:00|166486|166396|166302|166212|166489.6|166399.6|166270.9|166180.9|758
1602163200000|2020-10-08 13:20:00|166301.9|166211.9|166419.2|166329.2|166533|166443|166301.2|166211.2|754
1602163500000|2020-10-08 13:25:00|166421.1|166331.1|166415.5|166325.5|166460.9|166370.9|166317.5|166227.5|636
1602163800000|2020-10-08 13:30:00|166416|166326|166705.3|166615.3|166817.4|166727.4|166406.4|166316.4|925
1602164100000|2020-10-08 13:35:00|166706|166616|166418.7|166288.7|166707.8|166617.8|166398.3|166278.4|838
1602164400000|2020-10-08 13:40:00|166416|166286|166543|166453|166638.8|166548.8|166194.6|166104.6|914
1602164700000|2020-10-08 13:45:00|166542.9|166452.9|166665.7|166575.7|166666.9|166576.9|166512.9|166422.9|771
1602165000000|2020-10-08 13:50:00|166664.6|166574.6|166419.1|166329.1|166665.8|166575.8|166358|166268|796
1602165300000|2020-10-08 13:55:00|166420.2|166330.2|166361.6|166271.6|166464.1|166374.1|166311.4|166221.4|868
1602165600000|2020-10-08 14:00:00|166359.9|166269.9|166345.4|166255.4|166475|166373.4|166191.1|166061.1|985
1602165900000|2020-10-08 14:05:00|166338.1|166248.1|166432.1|166342.1|166434.4|166344.4|166283.7|166193.7|820
1602166200000|2020-10-08 14:10:00|166431.3|166341.3|166344.6|166254.6|166438.5|166348.5|166330.1|166240.1|827
1602166500000|2020-10-08 14:15:00|166345|166255|166218.9|166128.9|166367|166277|166207.9|166117.9|768
1602166800000|2020-10-08 14:20:00|166209.8|166119.8|166113|166023|166234.6|166144.6|166028.5|165938.5|801
1602167100000|2020-10-08 14:25:00|166114.2|166024.2|166356.9|166266.9|166361.2|166271.2|166113.8|166023.8|814
1602167400000|2020-10-08 14:30:00|166341.2|166251.2|166183.7|166093.7|166352.3|166262.3|166183.7|166093.7|918
1602167700000|2020-10-08 14:35:00|166185.2|166095.2|166253.1|166163.1|166266.3|166176.3|166081.8|165991.8|717
1602168000000|2020-10-08 14:40:00|166260.8|166170.8|166342.3|166252.3|166414.4|166324.4|166253.1|166163.1|842
1602168300000|2020-10-08 14:45:00|166355.1|166265.1|166226.5|166136.5|166362.9|166272.9|166218.1|166128.1|759
1602168600000|2020-10-08 14:50:00|166227.6|166137.6|166203.4|166113.4|166264.7|166174.7|166187.5|166097.5|737
1602168900000|2020-10-08 14:55:00|166201.6|166111.6|165942.9|165852.9|166209.1|166119.1|165785.2|165695.2|912
1602169200000|2020-10-08 15:00:00|165939.3|165849.3|166046.1|165956.1|166063.9|165973.9|165926.6|165836.6|754
1602169500000|2020-10-08 15:05:00|166045.8|165955.8|165905.4|165815.4|166046.8|165956.8|165824.5|165734.5|774
1602169800000|2020-10-08 15:10:00|165905.1|165815.1|165959.2|165869.2|165973|165883|165897.2|165807.2|527
1602170100000|2020-10-08 15:15:00|165960|165870|165991.5|165901.5|166005.4|165915.4|165935.2|165845.2|685
1602170400000|2020-10-08 15:20:00|165991.3|165901.3|166205.9|166115.9|166228.6|166138.6|165983.1|165893.1|788
1602170700000|2020-10-08 15:25:00|166205.8|166115.8|166235.8|166145.8|166294.3|166204.3|166199|166109|687
1602171000000|2020-10-08 15:30:00|166237.9|166147.9|166348.8|166258.8|166416.8|166326.8|166220.4|166130.4|726
1602171300000|2020-10-08 15:35:00|166350.9|166260.9|166174.6|166084.6|166376.3|166286.3|166144.5|166054.5|739
1602171600000|2020-10-08 15:40:00|166172.8|166082.8|166050|165960|166175|166085|165852.1|165762.1|755
1602171900000|2020-10-08 15:45:00|166052.6|165962.6|166034.6|165944.6|166060.8|165970.8|165955.1|165865.1|607
1602172200000|2020-10-08 15:50:00|166034.5|165944.5|166030.5|165940.5|166057|165967|166026.8|165936.8|668
1602172500000|2020-10-08 15:55:00|166029.6|165939.6|166042.2|165952.2|166119.3|166026.5|165998.4|165908.4|884
1602172800000|2020-10-08 16:00:00|166036.7|165946.7|165910.4|165820.4|166036.7|165946.7|165902.2|165812.2|837
1602173100000|2020-10-08 16:05:00|165911.3|165821.3|165919.6|165829.6|165941.5|165851.5|165893.1|165803.1|542
1602173400000|2020-10-08 16:10:00|165919|165829|165949.7|165859.7|166063.1|165973.1|165919|165829|491
1602173700000|2020-10-08 16:15:00|165949.1|165859.1|165928.6|165838.6|165964.5|165874.5|165907|165817|402
1602174000000|2020-10-08 16:20:00|165927.3|165837.3|165881.6|165791.6|165930.2|165840.2|165857.9|165767.9|384
1602174300000|2020-10-08 16:25:00|165881.7|165791.7|165808.3|165718.3|165888.3|165798.3|165792.6|165702.6|381
1602174600000|2020-10-08 16:30:00|165809.1|165719.1|165597.7|165507.7|165809.8|165719.8|165565.2|165475.2|431
1602174900000|2020-10-08 16:35:00|165600|165510|165672.7|165582.7|165778.8|165679.5|165590.9|165500.9|452
1602175200000|2020-10-08 16:40:00|165669.9|165579.9|165766.1|165676.1|165781.9|165691.9|165661.2|165571.2|351
1602175500000|2020-10-08 16:45:00|165765.6|165675.6|165757.6|165667.6|165779.3|165689.3|165747.5|165657.5|321
1602175800000|2020-10-08 16:50:00|165757.4|165667.4|165755.8|165665.8|165772.2|165682.2|165747.3|165657.3|268
1602176100000|2020-10-08 16:55:00|165756.8|165666.8|165859.2|165769.2|165882.7|165792.7|165747.5|165657.5|459
1602176400000|2020-10-08 17:00:00|165860.1|165770.1|165780.9|165690.9|165866.3|165776.3|165761.1|165671.1|439
1602176700000|2020-10-08 17:05:00|165780.4|165690.4|165800.3|165710.3|165813.5|165723.5|165766.5|165676.5|327
1602177000000|2020-10-08 17:10:00|165798.3|165708.3|165806.5|165716.5|165825.5|165735.5|165769.6|165679.6|347
1602177300000|2020-10-08 17:15:00|165805.6|165715.6|165850.4|165760.4|165857.5|165767.5|165804.5|165714.5|322
1602177600000|2020-10-08 17:20:00|165850.6|165760.6|165750.1|165660.1|165863.5|165773.5|165703.6|165611.4|410
1602177900000|2020-10-08 17:25:00|165751.3|165661.3|165746.8|165656.8|165765.4|165675.4|165737|165647|270
1602178200000|2020-10-08 17:30:00|165746.4|165656.4|165730.6|165640.6|165763.3|165673.3|165710.2|165620.2|376
1602178500000|2020-10-08 17:35:00|165732.6|165642.6|165719.1|165629.1|165737.7|165647.7|165702.2|165612.2|387
1602178800000|2020-10-08 17:40:00|165718.7|165628.7|165764|165674|165774.1|165684.1|165710.3|165620.3|304
1602179100000|2020-10-08 17:45:00|165762.9|165672.9|165805.5|165715.5|165808.3|165718.3|165757.1|165667.1|396
1602179400000|2020-10-08 17:50:00|165804.3|165714.3|165777.7|165687.7|165825.3|165735.3|165767.7|165677.7|410
1602179700000|2020-10-08 17:55:00|165777.8|165687.8|165828.6|165738.6|165829.3|165739.3|165769.3|165679.3|402
1602180000000|2020-10-08 18:00:00|165829|165739|165858.5|165768.5|165897.5|165807.5|165782.6|165692.6|444
1602180300000|2020-10-08 18:05:00|165860.5|165770.5|165779.8|165689.8|165928.9|165838.9|165763.6|165673.6|536
1602180600000|2020-10-08 18:10:00|165780.5|165690.5|165853.3|165763.3|165877.2|165787.2|165776.1|165686.1|414
1602180900000|2020-10-08 18:15:00|165853.8|165763.8|165831.4|165741.4|165855.8|165765.8|165830.9|165740.9|328
1602181200000|2020-10-08 18:20:00|165839.2|165749.2|165851.3|165761.3|165910.3|165820.3|165832.7|165742.7|411
1602181500000|2020-10-08 18:25:00|165851.2|165761.2|165896.6|165806.6|165953.5|165863.5|165849.7|165759.7|444
1602181800000|2020-10-08 18:30:00|165897.4|165807.4|165950.7|165860.7|165976.8|165886.8|165894.8|165804.8|369
1602182100000|2020-10-08 18:35:00|165951.4|165861.4|165995.1|165905.1|166007.5|165911.4|165938.6|165848.6|303
1602182400000|2020-10-08 18:40:00|165996.4|165906.4|165972|165882|166006.5|165916.5|165971.6|165881.6|312
1602182700000|2020-10-08 18:45:00|165970.1|165880.1|165973.8|165883.8|165978.3|165888.3|165968.6|165878.6|200
1602183000000|2020-10-08 18:50:00|165975.6|165885.6|166083.7|165993.7|166086.8|165996.8|165968.1|165878.1|446
1602183300000|2020-10-08 18:55:00|166084.8|165994.8|166010.6|165920.6|166102.5|166012.5|166001.9|165911.9|686
1602183600000|2020-10-08 19:00:00|166017.9|165927.9|166111.4|166021.4|166133.1|166038.3|166017.9|165927.9|596
1602183900000|2020-10-08 19:05:00|166111.5|166021.5|166108.5|166018.5|166129.2|166037.8|166091.7|165999.2|533
1602184200000|2020-10-08 19:10:00|166107.8|166017.8|166065.4|165935.4|166114.6|166024.6|165979.1|165889.1|454
1602184500000|2020-10-08 19:15:00|166064.1|165934.1|166065.9|165975.9|166110.6|166020.6|166008.4|165899.3|580
1602184800000|2020-10-08 19:20:00|166064.6|165974.6|166032|165942|166114.9|166024.9|166016.8|165926.8|471
1602185100000|2020-10-08 19:25:00|166036|165946|165959.1|165829.1|166047.2|165957.2|165935.1|165829.1|402
1602185400000|2020-10-08 19:30:00|165959.6|165829.6|165985.9|165895.9|165998.5|165908.5|165932.6|165823.4|345
1602185700000|2020-10-08 19:35:00|165988.8|165898.8|165955.6|165865.6|166016.7|165926.7|165953.1|165863.1|322
1602186000000|2020-10-08 19:40:00|165956.1|165866.1|165951|165861|166030.9|165940.9|165951|165843.7|506
1602186300000|2020-10-08 19:45:00|165951.8|165861.8|166102.3|166012.3|166115.3|166025.3|165950|165860|378
1602186600000|2020-10-08 19:50:00|166101.9|166011.9|166074.4|165984.4|166110.5|166020.5|166052.5|165962.5|363
1602186900000|2020-10-08 19:55:00|166072.5|165982.5|165946.9|165856.9|166086.9|165996.9|165937.9|165831.3|350
1602187200000|2020-10-08 20:00:00|165952.5|165862.5|165937.8|165847.8|165963|165873|165894|165782.3|320
1602187500000|2020-10-08 20:05:00|165933.9|165843.9|165997.3|165907.3|166006|165916|165931.3|165841.3|284
1602187800000|2020-10-08 20:10:00|165998.8|165908.8|166001.7|165911.7|166024.7|165934.7|165991.2|165901.2|215
1602188100000|2020-10-08 20:15:00|166001.3|165911.3|166008.3|165918.3|166034.5|165927.8|165990.5|165884.4|182
1602188400000|2020-10-08 20:20:00|166033.6|165903.6|166009.3|165919.3|166040.6|165929.9|166000.6|165895.8|117
1602188700000|2020-10-08 20:25:00|166020|165930|166035.6|165905.6|166042.7|165938.1|165988.5|165884.2|129
1602189000000|2020-10-08 20:30:00|166031.7|165901.7|165972.8|165842.8|166045.5|165929.7|165959.8|165829.8|178
1602189300000|2020-10-08 20:35:00|165975.1|165845.1|165996.6|165866.6|166006.5|165876.5|165968.8|165838.8|143
1602189600000|2020-10-08 20:40:00|165996.4|165866.4|165976.9|165846.9|166019.5|165889.5|165950.7|165837.9|155
1602189900000|2020-10-08 20:45:00|165977.2|165847.2|165920.7|165790.7|165990.5|165847.2|165893.4|165713.3|481
1602190200000|2020-10-08 20:50:00|165928.6|165798.6|165902.3|165772.3|165986.9|165808|165891|165674.1|179
1602190500000|2020-10-08 20:55:00|165985.9|165734.8|166017.1|165740.2|166177|165802.2|165884.8|165645.7|412
1602190800000|2020-10-08 21:00:00|166097.6|165697.6|166120.6|165720.6|166124.4|165724.4|166088.1|165688.1|50
1602191100000|2020-10-08 21:05:00|166132.5|165732.5|166161.3|165761.3|166189|165789|166088.1|165688.1|129
1602191400000|2020-10-08 21:10:00|166129|165729|166145.5|165745.5|166192|165792|166081.6|165681.6|139
1602191700000|2020-10-08 21:15:00|166133.9|165733.9|166156.6|165756.6|166192|165792|166102.8|165702.8|125
1602192000000|2020-10-08 21:20:00|166151.8|165751.8|166133.9|165733.9|166192|165792|166133.9|165733.9|108
1602192300000|2020-10-08 21:25:00|166133.1|165755.1|166163.7|165763.7|166192|165792|166100.5|165700.5|162
1602192600000|2020-10-08 21:30:00|166118.1|165718.1|166148.2|165748.2|166192|165792|166089.8|165689.8|143
1602192900000|2020-10-08 21:35:00|166143.6|165743.6|166169.8|165769.8|166192|165792|166064.3|165664.3|156
1602193200000|2020-10-08 21:40:00|166157.9|165757.9|166155.8|165755.8|166187.6|165787.6|166088.7|165688.7|94
1602193500000|2020-10-08 21:45:00|166145.3|165745.3|166133|165758|166188.1|165788.1|166127.1|165727.1|70
1602193800000|2020-10-08 21:50:00|166151.2|165751.2|166160.1|165760.1|166205|165805|166129.1|165729.1|79
1602194100000|2020-10-08 21:55:00|166154.7|165754.7|166134|165734|166182.9|165782.9|166077.1|165677.1|99
1602194400000|2020-10-08 22:00:00|166136.3|165736.3|166143|165743|166162.6|165781|166094.3|165694.3|242
1602194700000|2020-10-08 22:05:00|166115.3|165722.9|166106|165706|166141.9|165741.9|166027.6|165627.6|375
1602195000000|2020-10-08 22:10:00|166105.6|165705.6|165978.3|165631.6|166117.5|165717.5|165972.4|165573.6|484
1602195300000|2020-10-08 22:15:00|165978.5|165627.6|165945.9|165680.9|166038.9|165715.5|165945.8|165592.9|260
1602195600000|2020-10-08 22:20:00|165960.8|165669.6|165962.5|165629.2|166018.8|165700.3|165925.9|165577.2|282
1602195900000|2020-10-08 22:25:00|165957.7|165641.4|165962.7|165675.4|166000.4|165753.5|165882.5|165579.2|225
1602196200000|2020-10-08 22:30:00|165966.8|165671.9|165962.5|165674.7|165995.3|165697.2|165934|165569.1|264
1602196500000|2020-10-08 22:35:00|165996|165630.2|165950.9|165673.3|166009.9|165694.8|165913.3|165568.1|260
1602196800000|2020-10-08 22:40:00|165954.8|165671.9|165997.2|165640.8|166008.9|165698.9|165937.9|165564.7|210
1602197100000|2020-10-08 22:45:00|166001|165601|165962|165644.2|166009|165698.9|165934.4|165564.5|246
1602197400000|2020-10-08 22:50:00|166055.9|165655.9|166061.6|165661.6|166080.4|165680.4|166018.3|165618.3|457
1602197700000|2020-10-08 22:55:00|166052.8|165652.8|166064.1|165664.1|166115.1|165715.1|166029.6|165629.6|337
1602198000000|2020-10-08 23:00:00|166040.9|165645.3|165980|165666|166114|165865.1|165886.2|165564.9|770
1602198300000|2020-10-08 23:05:00|165976.1|165663.1|166012.2|165620.7|166043.3|165803.8|165870.5|165595.3|637
1602198600000|2020-10-08 23:10:00|165975.7|165673.7|165974.6|165689.3|166040.3|165767.9|165912|165592.1|491
1602198900000|2020-10-08 23:15:00|165978.5|165688.9|165985.2|165655.7|166032.1|165724|165952.2|165617.6|339
1602199200000|2020-10-08 23:20:00|165973.8|165656.3|165942.3|165631.4|166006.2|165694.9|165924.3|165605|287
1602199500000|2020-10-08 23:25:00|165941.4|165631.8|165979.1|165657.6|165996.8|165729.9|165827.6|165610|311
1602199800000|2020-10-08 23:30:00|165953|165654|165831|165701|165953|165728|165819.2|165610|215
1602200100000|2020-10-08 23:35:00|165924.8|165669.5|165905.8|165639.9|165962|165712.7|165819.1|165563.6|249
1602200400000|2020-10-08 23:40:00|165882.7|165661.8|165911|165666.9|165951.4|165736.3|165834.9|165614.9|218
1602200700000|2020-10-08 23:45:00|165894.9|165694.2|165893.8|165661.4|165960.3|165731.8|165834.7|165605.6|262
1602201000000|2020-10-08 23:50:00|165918.8|165645.4|165852.6|165722.6|165926.2|165741.2|165834.7|165634.7|206
1602201300000|2020-10-08 23:55:00|165917|165675.3|165855.4|165725.4|165936.8|165747.2|165840.3|165631.1|198
1602201600000|2020-10-09 00:00:00|165858.4|165728.4|165842.9|165712.9|165909.2|165730|165836.8|165647.7|194
1602201900000|2020-10-09 00:05:00|165876.5|165663.4|165845|165715|165897.5|165725.3|165834.2|165662.2|133
1602202200000|2020-10-09 00:10:00|165843.3|165713.3|165843.9|165713.9|165940|165724.8|165838|165640|169
1602202500000|2020-10-09 00:15:00|165840.1|165710.1|165848.2|165718.2|165926.4|165721.4|165833.1|165644.3|149
1602202800000|2020-10-09 00:20:00|165848.4|165718.4|165846.9|165716.9|165910.6|165742.6|165832.1|165662.9|156
1602203100000|2020-10-09 00:25:00|165848.7|165718.7|165870.3|165740.3|165941|165781.3|165838|165655.2|243
1602203400000|2020-10-09 00:30:00|165864.5|165734.5|165908.9|165707.6|165934.3|165745.5|165864.4|165673|227
1602203700000|2020-10-09 00:35:00|165927.5|165685.7|165870.2|165740.2|165932.9|165749.8|165864|165674.9|191
1602204000000|2020-10-09 00:40:00|165905.1|165701.1|165846.5|165716.5|165927.3|165750.1|165844.5|165661.6|208
1602204300000|2020-10-09 00:45:00|165847.6|165717.6|165952.5|165699|165977.7|165799.3|165840.2|165667.1|397
1602204600000|2020-10-09 00:50:00|165944.9|165713.7|165922.5|165689.7|165982.5|165782.3|165863.4|165627.4|240
1602204900000|2020-10-09 00:55:00|165912.4|165703|165944.9|165649.4|165960|165746.7|165860.5|165637.9|210
1602205200000|2020-10-09 01:00:00|165945.6|165669.3|165850.1|165720.1|165945.6|165738.8|165840|165627.1|198
1602205500000|2020-10-09 01:05:00|165856.7|165726.7|165894.1|165680.9|165927|165733.3|165841.2|165638.3|129
1602205800000|2020-10-09 01:10:00|165888.5|165688.5|165846.2|165716.2|165912.2|165731.4|165833.3|165645.8|227
1602206100000|2020-10-09 01:15:00|165849.1|165719.1|165552|165422|165913.1|165725.4|165546.6|165308.8|507
1602206400000|2020-10-09 01:20:00|165558|165428|165549.8|165419.8|165632.4|165452|165542.6|165344.8|339
1602206700000|2020-10-09 01:25:00|165559.3|165429.3|165552.2|165422.2|165644.4|165464.8|165537.7|165334.6|351
1602207000000|2020-10-09 01:30:00|165557.8|165427.8|165559.9|165429.9|165630.7|165451.6|165543|165329.9|441
1602207300000|2020-10-09 01:35:00|165562.9|165432.9|165563.5|165433.5|165640.4|165458.3|165553.9|165321.9|407
1602207600000|2020-10-09 01:40:00|165563.3|165433.3|165570.5|165440.5|165636.5|165485.7|165546.7|165368.9|488
1602207900000|2020-10-09 01:45:00|165603.9|165473.9|165615|165403.2|165633.2|165483.5|165548.2|165380.7|336
1602208200000|2020-10-09 01:50:00|165612.2|165411.4|165572.9|165442.9|165616.2|165461.8|165569.3|165398.2|468
1602208500000|2020-10-09 01:55:00|165572.7|165442.7|165581.1|165451.1|165617|165467.4|165565.5|165398.3|529
1602208800000|2020-10-09 02:00:00|165582|165452|165588|165458|165629.1|165472.4|165562.4|165393.7|310
1602209100000|2020-10-09 02:05:00|165589.8|165459.8|165586.6|165456.6|165640|165476.7|165576.3|165408.2|298
1602209400000|2020-10-09 02:10:00|165633.4|165418.8|165586|165456|165682.5|165464.4|165569.1|165380.8|299
1602209700000|2020-10-09 02:15:00|165586.2|165456.2|165567.3|165437.3|165638.2|165472.6|165561.3|165394.3|492
1602210000000|2020-10-09 02:20:00|165566.7|165436.7|165533.5|165403.5|165597.1|165472.2|165517.2|165376|530
1602210300000|2020-10-09 02:25:00|165534.1|165404.1|165527.8|165397.8|165570.2|165437.5|165518.8|165349.3|296
1602210600000|2020-10-09 02:30:00|165527.1|165397.1|165523.2|165393.2|165599.8|165413.3|165503.8|165324.6|275
1602210900000|2020-10-09 02:35:00|165528.5|165398.5|165508.2|165378.2|165644.9|165412.6|165507.7|165313.4|218
1602211200000|2020-10-09 02:40:00|165507.6|165377.6|165578.3|165315.5|165615.6|165407.5|165494|165278.1|251
1602211500000|2020-10-09 02:45:00|165565|165325.7|165517.4|165387.4|165602.8|165417|165495|165281.7|267
1602211800000|2020-10-09 02:50:00|165516|165386|165431.8|165225.3|165526.2|165396.2|165373.9|165186.5|390
1602212100000|2020-10-09 02:55:00|165431.3|165228.2|165437.5|165226.1|165501.6|165307.4|165368.3|165176.6|531
1602212400000|2020-10-09 03:00:00|165429.6|165226.5|165375.7|165245.7|165466.6|165282.7|165347.2|165188.3|695
1602212700000|2020-10-09 03:05:00|165370.7|165240.7|165352|165222|165485.9|165244.8|165314.6|165163.2|592
1602213000000|2020-10-09 03:10:00|165353.9|165223.9|165502.2|165285.1|165527.2|165286.7|165319.9|165173.3|846
1602213300000|2020-10-09 03:15:00|165543.9|165250.1|165412.1|165282.1|165543.9|165316.7|165388.2|165190.5|676
1602213600000|2020-10-09 03:20:00|165412.3|165282.3|165387.5|165257.5|165482.8|165293.7|165376.5|165203.1|706
1602213900000|2020-10-09 03:25:00|165393.3|165263.3|165393.2|165263.2|165472|165294.7|165369.5|165204.4|646
1602214200000|2020-10-09 03:30:00|165393.3|165263.3|165473.5|165253.1|165485.6|165314.1|165391.2|165227.1|769
1602214500000|2020-10-09 03:35:00|165468.4|165253.2|165380.2|165250.2|165514.7|165313.7|165373.2|165243.1|809
1602214800000|2020-10-09 03:40:00|165375.6|165245.6|165400.9|165270.9|165476.9|165282.9|165373.3|165207.3|573
1602215100000|2020-10-09 03:45:00|165394.8|165264.8|165392.2|165262.2|165490.5|165279.6|165378.6|165200.3|407
1602215400000|2020-10-09 03:50:00|165389.8|165259.8|165387|165257|165459|165267.2|165378.2|165170|383
1602215700000|2020-10-09 03:55:00|165386.5|165256.5|165383.9|165253.9|165425.1|165267.1|165377.7|165201.8|443
1602216000000|2020-10-09 04:00:00|165385.4|165255.4|165388.6|165258.6|165425.5|165265.2|165369.6|165218|696
1602216300000|2020-10-09 04:05:00|165386.9|165256.9|165392.5|165262.5|165396.2|165283.9|165367.3|165246|854
1602216600000|2020-10-09 04:10:00|165391.4|165261.4|165409.3|165279.3|165434.5|165305.9|165378.9|165248.9|685
1602216900000|2020-10-09 04:15:00|165409.1|165279.1|165399.5|165269.5|165419.1|165302.4|165382.2|165263.7|403
1602217200000|2020-10-09 04:20:00|165400.9|165270.9|165401.9|165271.9|165439.9|165302.6|165385.4|165228.1|527
1602217500000|2020-10-09 04:25:00|165400.9|165270.9|165394.8|165264.8|165437.9|165298.3|165383.1|165220.6|454
1602217800000|2020-10-09 04:30:00|165395.4|165265.4|165405.1|165275.1|165437.3|165303.5|165385.2|165216.4|331
1602218100000|2020-10-09 04:35:00|165403.9|165273.9|165402.4|165272.4|165455.7|165299.3|165387|165208.7|336
1602218400000|2020-10-09 04:40:00|165402.6|165272.6|165411|165281|165456|165303|165385.6|165193.6|306
1602218700000|2020-10-09 04:45:00|165409.8|165279.8|165398.4|165268.4|165443.9|165301.7|165378|165206.5|236
1602219000000|2020-10-09 04:50:00|165389.7|165259.7|165397.5|165267.5|165447.5|165290.7|165386.7|165192.5|378
1602219300000|2020-10-09 04:55:00|165407.9|165277.9|165392.5|165262.5|165436.8|165286.7|165374|165210.5|382
1602219600000|2020-10-09 05:00:00|165393.7|165263.7|165273.9|165143.9|165403.3|165289.9|165250.3|165137|411
1602219900000|2020-10-09 05:05:00|165277.2|165147.2|165327.2|165197.2|165360.5|165242.5|165269.9|165139.9|335
1602220200000|2020-10-09 05:10:00|165327.3|165197.3|165140.4|165010.4|165332.1|165202.1|165112.9|165003.2|552
1602220500000|2020-10-09 05:15:00|165140|165010|165220.8|165090.8|165245.7|165125.7|165139.7|165009.7|462
1602220800000|2020-10-09 05:20:00|165218.4|165088.4|165226.2|165096.2|165230.2|165100.2|165201.5|165071.5|216
1602221100000|2020-10-09 05:25:00|165223.1|165093.1|165233.9|165103.9|165252.7|165133|165205.2|165075.2|398
1602221400000|2020-10-09 05:30:00|165233.7|165103.7|165234.3|165104.3|165252.9|165146.2|165209.4|165079.4|332
1602221700000|2020-10-09 05:35:00|165235.8|165105.8|165339.8|165209.8|165362.6|165232.6|165229.9|165101.9|435
1602222000000|2020-10-09 05:40:00|165342.1|165212.1|165380.9|165290.9|165412.3|165302.4|165330.3|165207.9|370
1602222300000|2020-10-09 05:45:00|165381.1|165291.1|165376|165286|165407.1|165303.5|165371.7|165266.7|255
1602222600000|2020-10-09 05:50:00|165377.5|165287.5|165523.5|165393.5|165559.7|165429.7|165353.2|165223.2|399
1602222900000|2020-10-09 05:55:00|165525.2|165395.2|165526.9|165396.9|165543.8|165435.3|165502.6|165384.6|198
1602223200000|2020-10-09 06:00:00|165521.3|165391.3|165524.2|165394.2|165553.9|165423.9|165507.6|165377.6|501
1602223500000|2020-10-09 06:05:00|165523.3|165393.3|165562.2|165432.2|165576.3|165460.5|165510.1|165391.5|368
1602223800000|2020-10-09 06:10:00|165561.8|165431.8|165655.5|165525.5|165732.4|165602.4|165552.1|165422.1|544
1602224100000|2020-10-09 06:15:00|165656.3|165526.3|165569.7|165439.7|165664.6|165534.6|165392.7|165262.7|571
1602224400000|2020-10-09 06:20:00|165570.5|165440.5|165299.5|165209.5|165570.5|165440.5|165283.6|165153.6|547
1602224700000|2020-10-09 06:25:00|165297.3|165207.3|165342.3|165212.3|165346.1|165226.6|165199.2|165094.8|524
1602225000000|2020-10-09 06:30:00|165343.2|165213.2|165406|165276|165412.4|165315.6|165322|165210.4|525
1602225300000|2020-10-09 06:35:00|165405.7|165275.7|165316.7|165226.7|165405.7|165299.3|165234.7|165144.7|556
1602225600000|2020-10-09 06:40:00|165317|165227|165379.9|165289.9|165606.1|165498.9|165309.4|165219.4|619
1602225900000|2020-10-09 06:45:00|165395.8|165305.8|165486.5|165396.5|165513.8|165407|165386.1|165296.1|444
1602226200000|2020-10-09 06:50:00|165486.4|165396.4|165560.3|165430.3|165623.3|165533.3|165484|165394|542
1602226500000|2020-10-09 06:55:00|165560|165430|165407.4|165317.4|165566.9|165461.1|165400|165310|605
1602226800000|2020-10-09 07:00:00|165407.2|165317.2|165133.1|165043.1|165407.2|165317.2|165131.5|165041.5|721
1602227100000|2020-10-09 07:05:00|165133.2|165043.2|164817.7|164727.7|165146.1|165056.1|164750.5|164660.5|865
1602227400000|2020-10-09 07:10:00|164813.8|164723.8|164683.9|164593.9|164948.7|164858.7|164586.6|164496.6|805
1602227700000|2020-10-09 07:15:00|164684.2|164594.2|164734.4|164644.4|164781.4|164691.4|164671.9|164581.9|649
1602228000000|2020-10-09 07:20:00|164735.2|164645.2|164837.5|164747.5|164872.3|164782.3|164729.7|164639.7|625
1602228300000|2020-10-09 07:25:00|164837.6|164747.6|164824.2|164734.2|164858.9|164768.9|164785.4|164695.4|648
1602228600000|2020-10-09 07:30:00|164846.4|164756.4|164751.7|164661.7|164904.2|164814.2|164682.1|164592.1|695
1602228900000|2020-10-09 07:35:00|164751.6|164661.6|164757.5|164667.5|164920.9|164830.9|164745.9|164655.9|727
1602229200000|2020-10-09 07:40:00|164752.4|164662.4|164823.8|164733.8|164886.2|164796.2|164752.4|164662.4|720
1602229500000|2020-10-09 07:45:00|164821.6|164731.6|164895|164805|164910.2|164820.2|164803.7|164713.7|712
1602229800000|2020-10-09 07:50:00|164894.4|164804.4|164853.7|164763.7|164908.5|164818.5|164847.4|164757.4|587
1602230100000|2020-10-09 07:55:00|164854|164764|164859.9|164769.9|164918.6|164828.6|164817.7|164727.7|641
1602230400000|2020-10-09 08:00:00|164869.9|164779.9|164681.5|164591.5|164874.6|164784.6|164580.9|164490.9|794
1602230700000|2020-10-09 08:05:00|164682.6|164592.6|164710.5|164620.5|164759.3|164669.3|164675.5|164585.5|679
1602231000000|2020-10-09 08:10:00|164710.2|164620.2|164907.3|164817.3|164907.8|164817.8|164703.5|164613.5|832
1602231300000|2020-10-09 08:15:00|164907.5|164817.5|164908|164818|165023.4|164933.4|164905.5|164815.5|675
1602231600000|2020-10-09 08:20:00|164910.5|164820.5|164763.8|164673.8|164914.3|164824.3|164760.1|164670.1|649
1602231900000|2020-10-09 08:25:00|164763.9|164673.9|164734.1|164644.1|164781.6|164691.6|164730.2|164640.2|696
1602232200000|2020-10-09 08:30:00|164731.5|164641.5|164850.1|164760.1|164920.6|164830.6|164609.8|164519.8|748
1602232500000|2020-10-09 08:35:00|164850.2|164760.2|164765.1|164675.1|164945.7|164855.7|164743.9|164653.9|734
1602232800000|2020-10-09 08:40:00|164765|164675|164788.4|164698.4|164820|164730|164759.8|164669.8|580
1602233100000|2020-10-09 08:45:00|164788.2|164698.2|164726.8|164636.8|164797.6|164707.6|164687.6|164597.6|604
1602233400000|2020-10-09 08:50:00|164726.4|164636.4|164685.2|164595.2|164786.3|164696.3|164673.1|164583.1|637
1602233700000|2020-10-09 08:55:00|164686.1|164596.1|164611.7|164521.7|164690.7|164600.7|164542.7|164452.7|759
1602234000000|2020-10-09 09:00:00|164608.6|164518.6|164747.7|164657.7|164751.3|164661.3|164581.9|164491.9|657
1602234300000|2020-10-09 09:05:00|164747|164657|164702.4|164612.4|164747|164657|164682|164592|528
1602234600000|2020-10-09 09:10:00|164702.8|164612.8|164675.4|164585.4|164718.1|164628.1|164624.8|164534.8|629
1602234900000|2020-10-09 09:15:00|164671.7|164581.7|164725.2|164635.2|164795.1|164705.1|164617.5|164527.5|797
1602235200000|2020-10-09 09:20:00|164724.9|164634.9|164781.8|164691.8|164806.7|164716.7|164721.8|164631.8|582
1602235500000|2020-10-09 09:25:00|164785|164695|164749.4|164659.4|164803.3|164713.3|164733.9|164643.9|592
1602235800000|2020-10-09 09:30:00|164752.5|164662.5|164826.6|164736.6|164928.3|164838.3|164734.7|164644.7|653
1602236100000|2020-10-09 09:35:00|164828|164738|164832.6|164742.6|164885.7|164795.7|164790.3|164700.3|731
1602236400000|2020-10-09 09:40:00|164832.4|164742.4|164889.9|164799.9|164985.3|164895.3|164827.6|164737.6|784
1602236700000|2020-10-09 09:45:00|164877.6|164787.6|164976.2|164886.2|165000.1|164910.1|164848.4|164758.4|700
1602237000000|2020-10-09 09:50:00|164974.5|164884.5|164996.8|164906.8|165018.9|164928.9|164917.7|164827.7|666
1602237300000|2020-10-09 09:55:00|164996.5|164906.5|164983.9|164893.9|165003.5|164913.5|164977.5|164887.5|477
1602237600000|2020-10-09 10:00:00|164982.1|164892.1|165117|165027|165146.3|165056.3|164977.9|164887.9|650
1602237900000|2020-10-09 10:05:00|165116.5|165026.5|164853.3|164763.3|165125.5|165035.5|164850.8|164760.8|669
1602238200000|2020-10-09 10:10:00|164852.8|164762.8|164766.5|164676.5|164854|164764|164755.7|164665.7|510
1602238500000|2020-10-09 10:15:00|164766.4|164676.4|165063.9|164973.9|165088.3|164998.3|164764.4|164674.4|749
1602238800000|2020-10-09 10:20:00|165064.8|164974.8|165024.9|164934.9|165085.7|164995.7|165016.8|164926.8|578
1602239100000|2020-10-09 10:25:00|165024.6|164934.6|164921.1|164831.1|165031.1|164941.1|164915.3|164825.3|600
1602239400000|2020-10-09 10:30:00|164924|164834|164949.6|164859.6|164959.6|164869.6|164914.4|164824.4|550
1602239700000|2020-10-09 10:35:00|164949.5|164859.5|164899.6|164809.6|164956.1|164866.1|164866.4|164776.4|470
1602240000000|2020-10-09 10:40:00|164899.1|164809.1|164865|164775|164901|164811|164759.9|164669.9|559
1602240300000|2020-10-09 10:45:00|164863.2|164773.2|164759.6|164669.6|164885.7|164795.7|164753.2|164663.2|631
1602240600000|2020-10-09 10:50:00|164759.3|164669.3|164808.8|164718.8|164812.6|164722.6|164723|164633|634
1602240900000|2020-10-09 10:55:00|164808.6|164718.6|164902.6|164812.6|164907.1|164817.1|164801.4|164711.4|646
1602241200000|2020-10-09 11:00:00|164902.2|164812.2|164829.6|164739.6|164960.5|164870.5|164820.7|164730.7|840
1602241500000|2020-10-09 11:05:00|164829.9|164739.9|164844.8|164754.8|164858.3|164768.3|164821.3|164731.3|558
1602241800000|2020-10-09 11:10:00|164842.5|164752.5|164947.4|164857.4|164964.5|164874.5|164838.5|164748.5|578
1602242100000|2020-10-09 11:15:00|164947.8|164857.8|164848.7|164758.7|164948.5|164858.5|164843.4|164753.4|567
1602242400000|2020-10-09 11:20:00|164849.4|164759.4|164664.5|164574.5|164853.1|164763.1|164661.2|164571.2|580
1602242700000|2020-10-09 11:25:00|164664.3|164574.3|164683.6|164593.6|164704.7|164614.7|164566.3|164476.3|696
1602243000000|2020-10-09 11:30:00|164683.1|164593.1|164608.4|164518.4|164750.2|164660.2|164535.3|164445.3|614
1602243300000|2020-10-09 11:35:00|164608.3|164518.3|164688|164598|164692.8|164602.8|164605.5|164515.5|451
1602243600000|2020-10-09 11:40:00|164684|164594|164813.4|164723.4|164818.1|164728.1|164681.5|164591.5|630
1602243900000|2020-10-09 11:45:00|164813.2|164723.2|164939.4|164849.4|164957.8|164867.8|164798|164708|638
1602244200000|2020-10-09 11:50:00|164937.1|164847.1|164776.7|164686.7|164945.4|164855.4|164773.4|164683.4|676
1602244500000|2020-10-09 11:55:00|164777.4|164687.4|164857.8|164767.8|164928|164838|164740.2|164650.2|700
1602244800000|2020-10-09 12:00:00|164856|164766|164856.2|164766.2|164865|164775|164833.5|164743.5|555
1602245100000|2020-10-09 12:05:00|164856.9|164766.9|164825.9|164735.9|164857.6|164767.6|164821.6|164731.6|601
1602245400000|2020-10-09 12:10:00|164826.1|164736.1|164784.2|164694.2|164837.4|164747.4|164772.4|164682.4|750
1602245700000|2020-10-09 12:15:00|164784.5|164694.5|164628.9|164538.9|164787.5|164697.5|164623|164533|532
1602246000000|2020-10-09 12:20:00|164635|164545|164798.3|164708.3|164842.6|164752.6|164627.3|164537.3|646
1602246300000|2020-10-09 12:25:00|164799.5|164709.5|164683.5|164593.5|164802.9|164712.9|164671.8|164581.8|606
1602246600000|2020-10-09 12:30:00|164679.9|164589.9|164566.3|164476.3|164689.9|164599.9|164559.5|164469.5|689
1602246900000|2020-10-09 12:35:00|164564.4|164474.4|164563.5|164473.5|164716.1|164626.1|164523.1|164433.1|733
1602247200000|2020-10-09 12:40:00|164564.4|164474.4|164433.1|164343.1|164583.6|164493.6|164387|164297|739
1602247500000|2020-10-09 12:45:00|164434.8|164344.8|164332.4|164242.4|164434.8|164344.8|164232.2|164142.2|822
1602247800000|2020-10-09 12:50:00|164337.8|164247.8|164156.9|164066.9|164394.3|164304.3|164105.1|164015.1|863
1602248100000|2020-10-09 12:55:00|164156.4|164066.4|164242.6|164152.6|164248.5|164158.5|164117.1|164027.1|825
1602248400000|2020-10-09 13:00:00|164239.5|164149.5|164342.9|164252.9|164345|164255|164226.2|164136.2|869
1602248700000|2020-10-09 13:05:00|164343.8|164253.8|164310.1|164220.1|164400.5|164310.5|164284.4|164194.4|728
1602249000000|2020-10-09 13:10:00|164310.7|164220.7|164309.3|164219.3|164338.1|164248.1|164289|164199|574
1602249300000|2020-10-09 13:15:00|164314|164224|164398.8|164308.8|164401.5|164311.5|164298.9|164208.9|670
1602249600000|2020-10-09 13:20:00|164398.7|164308.7|164383.3|164293.3|164456.3|164366.3|164307.2|164217.2|722
1602249900000|2020-10-09 13:25:00|164383.1|164293.1|164440|164350|164471.9|164381.9|164355.2|164265.2|620
1602250200000|2020-10-09 13:30:00|164441.1|164351.1|164347.5|164257.5|164445.7|164355.7|164333.2|164243.2|765
1602250500000|2020-10-09 13:35:00|164347.2|164257.2|164496.4|164406.4|164497.1|164407.1|164325.3|164235.3|768
1602250800000|2020-10-09 13:40:00|164495.3|164405.3|164477.3|164387.3|164503.6|164413.6|164427.6|164337.6|786
1602251100000|2020-10-09 13:45:00|164477.6|164387.6|164667|164577|164692.1|164602.1|164447.5|164357.5|747
1602251400000|2020-10-09 13:50:00|164667.5|164577.5|164671.1|164581.1|164783|164693|164576.9|164486.9|869
1602251700000|2020-10-09 13:55:00|164671.3|164581.3|164816.3|164726.3|164906.9|164816.9|164613.8|164523.8|886
1602252000000|2020-10-09 14:00:00|164818.1|164728.1|164734.9|164644.9|164819.4|164729.4|164572.3|164482.3|841
1602252300000|2020-10-09 14:05:00|164737.8|164647.8|164590.4|164500.4|164743.1|164653.1|164568.9|164478.9|732
1602252600000|2020-10-09 14:10:00|164588|164498|164732.3|164642.3|164738.5|164648.5|164503.2|164413.2|916
1602252900000|2020-10-09 14:15:00|164731.9|164641.9|164604.7|164514.7|164762.4|164672.4|164581.1|164491.1|803
1602253200000|2020-10-09 14:20:00|164602.8|164512.8|164406.2|164316.2|164632.8|164542.8|164381.4|164291.4|910
1602253500000|2020-10-09 14:25:00|164405.4|164315.4|164487.4|164397.4|164544.7|164454.7|164396.8|164306.8|819
1602253800000|2020-10-09 14:30:00|164484.8|164394.8|164473.1|164383.1|164497.1|164407.1|164368|164278|786
1602254100000|2020-10-09 14:35:00|164459.1|164369.1|164432.9|164342.9|164470|164380|164389.3|164299.3|860
1602254400000|2020-10-09 14:40:00|164435|164345|164442.5|164352.5|164456.2|164366.2|164403|164313|536
1602254700000|2020-10-09 14:45:00|164441.6|164351.6|164457|164367|164469.6|164379.6|164366.3|164276.3|722
1602255000000|2020-10-09 14:50:00|164454.3|164364.3|164335.7|164245.7|164467.1|164377.1|164310|164220|922
1602255300000|2020-10-09 14:55:00|164328.3|164238.3|164338.1|164248.1|164373.7|164283.7|164273.8|164183.8|881
1602255600000|2020-10-09 15:00:00|164337.3|164247.3|164340.5|164250.5|164368.6|164278.6|164330.7|164240.7|617
1602255900000|2020-10-09 15:05:00|164340.6|164250.6|164347.7|164257.7|164378.8|164288.8|164321.5|164231.5|758
1602256200000|2020-10-09 15:10:00|164346.5|164256.5|164548.4|164458.4|164553.8|164463.8|164346|164256|670
1602256500000|2020-10-09 15:15:00|164550.3|164460.3|164535.4|164445.4|164599.1|164509.1|164523.1|164433.1|598
1602256800000|2020-10-09 15:20:00|164538.1|164448.1|164558.7|164468.7|164606.3|164516.3|164532.7|164442.7|497
1602257100000|2020-10-09 15:25:00|164558.4|164468.4|164522.4|164432.4|164650.4|164560.4|164505.3|164415.3|751
1602257400000|2020-10-09 15:30:00|164522.1|164432.1|164373.9|164283.9|164534.3|164444.3|164370.2|164280.2|682
1602257700000|2020-10-09 15:35:00|164374.7|164284.7|164375.9|164285.9|164441.7|164351.7|164306.7|164216.7|773
1602258000000|2020-10-09 15:40:00|164378.5|164288.5|164372.4|164282.4|164399.6|164309.6|164342|164252|901
1602258300000|2020-10-09 15:45:00|164369.4|164279.4|164165|164075|164377.9|164287.9|164164.7|164074.7|907
1602258600000|2020-10-09 15:50:00|164168.6|164078.6|164192.4|164102.4|164219.7|164129.7|164065.6|163975.6|915
1602258900000|2020-10-09 15:55:00|164194.1|164104.1|164190.4|164100.4|164212.9|164122.9|164171.9|164081.9|931
1602259200000|2020-10-09 16:00:00|164197|164107|164377|164287|164410.9|164320.9|164181.7|164091.7|731
1602259500000|2020-10-09 16:05:00|164378.7|164288.7|164444.5|164354.5|164453.7|164363.7|164357.3|164267.3|482
1602259800000|2020-10-09 16:10:00|164447.7|164357.7|164532.7|164442.7|164547.9|164457.9|164436.1|164346.1|493
1602260100000|2020-10-09 16:15:00|164533|164443|164504.9|164414.9|164682.5|164592.5|164428.7|164338.7|574
1602260400000|2020-10-09 16:20:00|164504|164414|164504.9|164414.9|164558.4|164468.4|164449.6|164359.6|495
1602260700000|2020-10-09 16:25:00|164505.1|164415.1|164522.5|164432.5|164522.5|164432.5|164448.1|164358.1|570
1602261000000|2020-10-09 16:30:00|164521.5|164431.5|164647.9|164557.9|164661.3|164571.3|164508.1|164418.1|475
1602261300000|2020-10-09 16:35:00|164647.7|164557.7|164643.9|164553.9|164660.9|164570.9|164641.7|164551.7|410
1602261600000|2020-10-09 16:40:00|164644.7|164554.7|164815.8|164725.8|164849.3|164759.3|164641.9|164551.9|656
1602261900000|2020-10-09 16:45:00|164816.2|164726.2|164791.2|164701.2|164816.9|164726.9|164728.7|164638.7|415
1602262200000|2020-10-09 16:50:00|164783.4|164693.4|164764|164674|164786.9|164696.9|164740.5|164650.5|363
1602262500000|2020-10-09 16:55:00|164763.9|164673.9|164792.9|164702.9|164800.3|164710.3|164762.8|164672.8|384
1602262800000|2020-10-09 17:00:00|164793|164703|164776.6|164686.6|164793.3|164703.3|164774.6|164684.6|351
1602263100000|2020-10-09 17:05:00|164775.6|164685.6|164752.8|164662.8|164782.5|164692.5|164748.7|164658.7|254
1602263400000|2020-10-09 17:10:00|164752.1|164662.1|164721|164631|164799.2|164709.2|164681.9|164591.9|541
1602263700000|2020-10-09 17:15:00|164719.5|164629.5|164685.3|164595.3|164735.3|164645.3|164642.1|164552.1|479
1602264000000|2020-10-09 17:20:00|164688.8|164598.8|164740|164650|164812.2|164722.2|164657.6|164567.6|498
1602264300000|2020-10-09 17:25:00|164741.4|164651.4|164693.3|164603.3|164752.6|164662.6|164662.5|164572.5|537
1602264600000|2020-10-09 17:30:00|164695.3|164605.3|164587.9|164497.9|164696.7|164606.7|164519.4|164429.4|535
1602264900000|2020-10-09 17:35:00|164588.5|164498.5|164560.7|164470.7|164642.3|164552.3|164509.8|164419.8|522
1602265200000|2020-10-09 17:40:00|164560.1|164470.1|164497.1|164407.1|164570.7|164480.7|164492.7|164402.7|359
1602265500000|2020-10-09 17:45:00|164499.1|164409.1|164525.4|164435.4|164590.5|164500.5|164494.4|164404.4|459
1602265800000|2020-10-09 17:50:00|164524.8|164434.8|164525.2|164435.2|164538.3|164448.3|164511.4|164421.4|375
1602266100000|2020-10-09 17:55:00|164523.5|164433.5|164554.1|164464.1|164561.1|164471.1|164492.6|164402.6|418
1602266400000|2020-10-09 18:00:00|164545.5|164455.5|164459.7|164369.7|164561.5|164471.5|164445|164355|680
1602266700000|2020-10-09 18:05:00|164459.3|164369.3|164456.1|164366.1|164470.4|164380.4|164431.8|164341.8|685
1602267000000|2020-10-09 18:10:00|164454.9|164364.9|164460.4|164370.4|164470.5|164380.5|164413.4|164323.4|606
1602267300000|2020-10-09 18:15:00|164455.4|164365.4|164461.7|164371.7|164472.4|164382.4|164443.1|164353.1|506
1602267600000|2020-10-09 18:20:00|164463.4|164373.4|164455.2|164365.2|164468.2|164378.2|164434.8|164344.8|554
1602267900000|2020-10-09 18:25:00|164455.1|164365.1|164462.2|164372.2|164474.9|164384.9|164451.2|164361.2|464
1602268200000|2020-10-09 18:30:00|164461.1|164371.1|164457.5|164367.5|164462.5|164372.5|164444.2|164354.2|335
1602268500000|2020-10-09 18:35:00|164456.7|164366.7|164434.5|164344.5|164457.4|164367.4|164412|164322|334
1602268800000|2020-10-09 18:40:00|164436.7|164346.7|164506.7|164416.7|164585.2|164495.2|164436.4|164346.4|404
1602269100000|2020-10-09 18:45:00|164509.2|164419.2|164511.2|164421.2|164515.9|164425.9|164499.8|164409.8|338
1602269400000|2020-10-09 18:50:00|164511.3|164421.3|164624.7|164534.7|164629.8|164539.8|164502.2|164412.2|336
1602269700000|2020-10-09 18:55:00|164624.1|164534.1|164588|164498|164627.3|164537.3|164470.6|164380.6|472
1602270000000|2020-10-09 19:00:00|164588.1|164498.1|164405.2|164315.2|164591.4|164501.4|164402.1|164312.1|444
1602270300000|2020-10-09 19:05:00|164404.9|164314.9|164419.8|164329.8|164437.7|164347.7|164402.8|164312.8|311
1602270600000|2020-10-09 19:10:00|164424.9|164334.9|164602.5|164512.5|164628.6|164538.6|164418.5|164328.5|290
1602270900000|2020-10-09 19:15:00|164600.6|164510.6|164584.8|164494.8|164623.3|164533.3|164575.3|164485.3|304
1602271200000|2020-10-09 19:20:00|164584.7|164494.7|164588.3|164498.3|164594|164504|164577|164487|285
1602271500000|2020-10-09 19:25:00|164587|164497|164561.2|164471.2|164620.5|164530.5|164556.7|164466.7|289
1602271800000|2020-10-09 19:30:00|164566.5|164476.5|164710.7|164620.7|164727.2|164637.2|164533.3|164443.3|653
1602272100000|2020-10-09 19:35:00|164711.7|164621.7|164682.9|164592.9|164725.1|164635.1|164626.4|164536.4|826
1602272400000|2020-10-09 19:40:00|164683.3|164593.3|164731.2|164641.2|164745.1|164655.1|164657.6|164567.6|669
1602272700000|2020-10-09 19:45:00|164730.1|164640.1|164777|164687|164820.6|164730.6|164690.9|164598|853
1602273000000|2020-10-09 19:50:00|164776.6|164686.6|164785.2|164695.2|164804.9|164714.9|164753.2|164663.2|528
1602273300000|2020-10-09 19:55:00|164785.7|164695.7|164671.1|164541.1|164819.2|164729.2|164632.4|164516.8|768
1602273600000|2020-10-09 20:00:00|164675.9|164545.9|164729.9|164639.9|164744.7|164654.7|164658|164545.9|514
1602273900000|2020-10-09 20:05:00|164728.8|164638.8|164760.3|164670.3|164777.9|164687.9|164716|164626|407
1602274200000|2020-10-09 20:10:00|164760.9|164670.9|164758.4|164668.4|164776.4|164684.2|164742.8|164639.4|313
1602274500000|2020-10-09 20:15:00|164758.8|164668.8|164679.4|164549.4|164776.5|164670.2|164638.9|164534.4|441
1602274800000|2020-10-09 20:20:00|164683.2|164553.2|164669.7|164579.7|164693.5|164585.5|164649.1|164538.2|125
1602275100000|2020-10-09 20:25:00|164660.3|164570.3|164766.2|164564.6|164766.2|164617.7|164646.4|164538.5|230
1602275400000|2020-10-09 20:30:00|164727.6|164597.6|164731.5|164490.3|164925.5|164649.7|164696.4|164445.2|358
1602275700000|2020-10-09 20:35:00|164740.2|164486.3|164824.7|164694.7|164890.9|164711.7|164681.5|164459.9|447
1602276000000|2020-10-09 20:40:00|164825.9|164695.9|164916.6|164701.3|164997|164748.6|164812.7|164597|367
1602276300000|2020-10-09 20:45:00|164915.8|164700.7|164949.5|164721.8|164988.8|164809.4|164845.1|164609.4|317
1602276600000|2020-10-09 20:50:00|164939.6|164731|164872.5|164505.7|165011.1|164775|164872.5|164505.1|327
1602276900000|2020-10-09 20:55:00|164883.1|164563.5|164869.5|164469.5|164948.7|164563.5|164849.4|164449.4|244
1602446400000|2020-10-11 20:00:00|165046.8|164866.8|165046.8|164866.8|165046.8|164866.8|165046.8|164866.8|1
1602446700000|2020-10-11 20:05:00|165194.5|164739.5|165192.7|164737.7|165194.5|164739.5|165192.7|164737.7|3
1602447000000|2020-10-11 20:10:00|165046.8|164866.8|165046.8|164866.8|165046.8|164866.8|165046.8|164866.8|1
1602448800000|2020-10-11 20:40:00|165047.5|164867.5|165047.5|164867.5|165047.5|164867.5|165047.5|164867.5|1
1602449700000|2020-10-11 20:55:00|165161|164706|165047.5|164867.5|165226.5|164867.5|165047.5|164706|4
1602450000000|2020-10-11 21:00:00|165001|164546|164963|164563|165202.5|164867.5|164963|164535.5|27
1602450300000|2020-10-11 21:05:00|164973.5|164573.5|165077.2|164820.1|165203.8|164820.1|164963|164563|49
1602450600000|2020-10-11 21:10:00|165043.7|164643.7|165077.2|164820.1|165195.4|164820.1|164960.5|164560.5|78
1602450900000|2020-10-11 21:15:00|165184.9|164784.9|165114.5|164717.1|165184.9|164808|165020|164620|142
1602451200000|2020-10-11 21:20:00|165101.6|164701.6|165152.7|164752.7|165226.3|164826.3|164996.4|164596.4|113
1602451500000|2020-10-11 21:25:00|165107.7|164812.4|165139.2|164739.2|165156.7|164818|164993.8|164593.8|99
1602451800000|2020-10-11 21:30:00|165146.8|164746.8|165218.1|164818.1|165241.7|164900.2|165039.8|164639.8|178
1602452100000|2020-10-11 21:35:00|165225.2|164825.2|165087.2|164957.2|165247|164972.5|165074.3|164674.7|167
1602452400000|2020-10-11 21:40:00|165219|164819|165118.8|164854.7|165326.8|164972.1|165067.3|164680.7|108
1602452700000|2020-10-11 21:45:00|165119.7|164855.5|165090.5|164960.5|165326.6|164971.7|165078.2|164730.8|103
1602453000000|2020-10-11 21:50:00|165087.9|164957.9|165090.7|164960.7|165316.6|164971.5|165059.3|164713.9|91
1602453300000|2020-10-11 21:55:00|165101.5|164971.5|165127.9|164850.9|165308.6|164971.5|165048.3|164660.5|83
1602453600000|2020-10-11 22:00:00|165239.4|164839.4|165113.8|164841.4|165296.3|164973.6|165072|164723.4|242
1602453900000|2020-10-11 22:05:00|165207.8|164820.6|165172.2|164931.9|165293.8|164983.4|165073.9|164804.4|178
1602454200000|2020-10-11 22:10:00|165161.4|164939.2|165094.8|164964.8|165295.5|164978.8|165067.6|164793.8|122
1602454500000|2020-10-11 22:15:00|165102.9|164972.9|165113.5|164983.5|165311.5|164987.6|165069.8|164803.1|132
1602454800000|2020-10-11 22:20:00|165114|164984|165181.9|164926.5|165320.6|165020.8|165085.8|164794.9|253
1602455100000|2020-10-11 22:25:00|165181.1|164927|165111.6|164853.3|165290.5|164987.5|165021|164642.8|210
1602455400000|2020-10-11 22:30:00|165110.8|164854.1|165137.2|164760.3|165263|164913.4|165042.4|164654.3|148
1602455700000|2020-10-11 22:35:00|165128.7|164778.7|165114.3|164848.9|165190.9|164856.2|165053.9|164653.9|127
1602456000000|2020-10-11 22:40:00|165112|164851.6|165202.2|164802.2|165244.6|164874.8|165079.8|164698.5|120
1602456300000|2020-10-11 22:45:00|165197.7|164798.5|165130.9|164834.6|165242.7|164856.1|165108.2|164787.5|116
1602456600000|2020-10-11 22:50:00|165110.7|164853.1|165162.2|164814.8|165232.9|164856.1|165108.2|164790.8|113
1602456900000|2020-10-11 22:55:00|165110.7|164853.1|165146.8|164824.7|165242.8|164854.4|165109.1|164792.8|132
1602457200000|2020-10-11 23:00:00|165150.9|164821.8|165052.2|164822.3|165230.3|164936.6|164997.9|164663|363
1602457500000|2020-10-11 23:05:00|165070|164815.8|165107|164869.7|165244.7|164972.2|165000.1|164742.3|323
1602457800000|2020-10-11 23:10:00|165102.9|164881|165113.9|164882.1|165194.9|164945.4|165030.6|164797.6|248
1602458100000|2020-10-11 23:15:00|165095.7|164862.2|165049.3|164919.3|165179.7|164973.2|165034.6|164837.1|258
1602458400000|2020-10-11 23:20:00|165062.2|164856.3|165004.9|164874.9|165122.5|164932.9|164992.7|164773.5|229
1602458700000|2020-10-11 23:25:00|165010.6|164880.6|165071.2|164941.2|165183.1|164961.8|164980.1|164799.1|246
1602459000000|2020-10-11 23:30:00|165065.3|164935.3|165070.1|164940.1|165219|164977.8|165061.3|164763|265
1602459300000|2020-10-11 23:35:00|165075.3|164945.3|165064.2|164934.2|165130|164969.3|165029.6|164804.2|193
1602459600000|2020-10-11 23:40:00|165067.1|164937.1|165109.9|164871.7|165203.7|164971.1|165042.8|164782.4|295
1602459900000|2020-10-11 23:45:00|165123.7|164803.8|165050.5|164920.5|165123.7|164953.2|165027.4|164785.7|249
1602460200000|2020-10-11 23:50:00|165052.2|164922.2|165162.2|164927|165223|165010|165043.4|164823|282
1602460500000|2020-10-11 23:55:00|165186|164867.1|165097.6|165007.6|165245|165013.3|165071.2|164823.6|325
1602460800000|2020-10-12 00:00:00|165093.6|165003.6|165246.8|164994.9|165315.7|165061.6|165087.8|164904|369
1602461100000|2020-10-12 00:05:00|165246.1|164997.7|165243.2|165030.9|165347.6|165088.4|165190.4|164947.6|353
1602461400000|2020-10-12 00:10:00|165244.7|165033.9|165182.3|165052.3|165302.8|165095.4|165135.6|164938.8|326
1602461700000|2020-10-12 00:15:00|165255.1|164998.7|165223.8|165093.8|165313.2|165106.5|165153|164990.8|400
1602462000000|2020-10-12 00:20:00|165221.9|165091.9|165158.5|165028.5|165336.8|165115.1|165146.7|164939.8|543
1602462300000|2020-10-12 00:25:00|165267.4|164968.3|165227.9|164914.3|165328.4|165069|165138.6|164913.9|386
1602462600000|2020-10-12 00:30:00|165184.6|164961.4|165170.4|165040.4|165325.9|165065.7|165144.1|164895.7|369
1602462900000|2020-10-12 00:35:00|165172.7|165042.7|165127.6|164997.6|165210.4|165048.5|165101.2|164904.4|342
1602463200000|2020-10-12 00:40:00|165127.5|164997.5|165138.1|165008.1|165276.4|165024.7|165117.5|164908.5|316
1602463500000|2020-10-12 00:45:00|165138.6|165008.6|165262.4|165029.2|165366.4|165128.3|165105|164889.4|497
1602463800000|2020-10-12 00:50:00|165261.9|165028.6|165216.6|165086.6|165344.9|165090.5|165167|164892.8|675
1602464100000|2020-10-12 00:55:00|165215.9|165085.9|165170.1|165040.1|165302.5|165089.8|165156.2|164936.2|503
1602464400000|2020-10-12 01:00:00|165170.6|165040.6|165262.2|165132.2|165385.2|165204.9|165138.7|164925.7|447
1602464700000|2020-10-12 01:05:00|165259.7|165129.7|165315.9|165034.7|165410.4|165132.7|165155|164859.1|411
1602465000000|2020-10-12 01:10:00|165298.8|165049|165294.3|165072.7|165375|165135.9|165198.5|164971|553
1602465300000|2020-10-12 01:15:00|165294.7|165070.5|165110.2|164878.3|165429.7|165178.5|165110.2|164824.6|616
1602465600000|2020-10-12 01:20:00|165106|164882.2|165032.4|164902.4|165167.9|164952.7|165018.7|164835.8|632
1602465900000|2020-10-12 01:25:00|165033.1|164903.1|165051.9|164921.9|165133.2|164924.2|165010.1|164843.3|433
1602466200000|2020-10-12 01:30:00|165052.6|164922.6|165111.3|164905.1|165293.8|164940.4|165048.9|164839.4|484
1602466500000|2020-10-12 01:35:00|165133.4|164903.1|165048.4|164918.4|165225.3|164948.6|165048.4|164837.1|488
1602466800000|2020-10-12 01:40:00|165049.1|164919.1|165033.3|164903.3|165161.6|164947.9|164997|164836.6|371
1602467100000|2020-10-12 01:45:00|165032|164902|165024|164894|165118.6|164924.2|165014|164853.3|396
1602467400000|2020-10-12 01:50:00|165029.5|164899.5|165027.8|164897.8|165131.6|164918.2|164997.8|164849.1|205
1602467700000|2020-10-12 01:55:00|165030.9|164900.9|164988.8|164858.8|165035.5|164917.6|164951.1|164799.1|289
1602468000000|2020-10-12 02:00:00|164989.9|164859.9|165004.7|164874.7|165103|164888.8|164965.8|164779|233
1602468300000|2020-10-12 02:05:00|165008.2|164878.2|165001.9|164871.9|165089.7|164883.2|164938.7|164790.6|216
1602468600000|2020-10-12 02:10:00|165004.2|164874.2|165020.7|164890.7|165086|164907.5|164996.4|164820.6|236
1602468900000|2020-10-12 02:15:00|165019.7|164889.7|165070.3|164849.4|165120.6|164907|165016.5|164819.5|169
1602469200000|2020-10-12 02:20:00|165062.3|164858|165046.2|164916.2|165138.4|164920.8|165025.8|164791|283
1602469500000|2020-10-12 02:25:00|165049|164919|165099.3|164846.8|165169.2|164935.4|165039.2|164836.3|367
1602469800000|2020-10-12 02:30:00|165094.7|164850.5|165024.1|164894.1|165107.6|164920.8|165018.7|164833.9|319
1602470100000|2020-10-12 02:35:00|165023.8|164893.8|165027|164897|165096.4|164909.9|165018.3|164850.2|197
1602470400000|2020-10-12 02:40:00|165027.1|164897.1|165011.2|164881.2|165080.9|164911.8|165003.9|164820|228
1602470700000|2020-10-12 02:45:00|165010.2|164880.2|164999.6|164869.6|165069.4|164896.7|164971.1|164826.8|256
1602471000000|2020-10-12 02:50:00|164998.9|164868.9|164998|164868|165086.6|164924.2|164961.9|164803.9|232
1602471300000|2020-10-12 02:55:00|164998.7|164868.7|164989.8|164859.8|165080.7|164905.7|164950.7|164809.6|214
1602471600000|2020-10-12 03:00:00|164985|164855|164973.8|164883.8|165067.4|164887.3|164961.3|164825.7|233
1602471900000|2020-10-12 03:05:00|164967.1|164877.1|164968.5|164838.5|165040.4|164891.9|164947|164813.8|248
1602472200000|2020-10-12 03:10:00|164967.5|164837.5|164986.9|164856.9|165031.5|164871.8|164940.1|164797.7|318
1602472500000|2020-10-12 03:15:00|164987.5|164857.5|164997.8|164867.8|165054.2|164891.8|164966.4|164820.7|189
1602472800000|2020-10-12 03:20:00|164996.2|164866.2|164994.6|164864.6|165009.6|164893.4|164936.3|164836.7|227
1602473100000|2020-10-12 03:25:00|164994.5|164864.5|164989.4|164859.4|165061.1|164893|164957.1|164816.5|197
1602473400000|2020-10-12 03:30:00|164990.7|164860.7|164972.5|164882.5|165059.9|164886|164947.8|164812.4|223
1602473700000|2020-10-12 03:35:00|164972.6|164882.6|164961.1|164871.1|165006.4|164885.9|164923.5|164828.1|223
1602474000000|2020-10-12 03:40:00|164934|164844|164970.6|164840.6|165055.5|164869.3|164934|164811.8|222
1602474300000|2020-10-12 03:45:00|164973.5|164843.5|164944.7|164854.7|165036.3|164861.9|164926.9|164798.2|214
1602474600000|2020-10-12 03:50:00|164946.1|164856.1|164954.9|164864.9|165043.4|164866.5|164938.1|164784.8|221
1602474900000|2020-10-12 03:55:00|164954.8|164864.8|164986.7|164856.7|165101.7|164879.4|164937.5|164789.2|226
1602475200000|2020-10-12 04:00:00|164979.6|164849.6|164979.2|164849.2|165023.6|164882.3|164952.7|164822.8|255
1602475500000|2020-10-12 04:05:00|164980|164850|164986.9|164856.9|165035.9|164879|164957.6|164831.1|240
1602475800000|2020-10-12 04:10:00|164986.2|164856.2|164992.2|164862.2|165080.8|164882.5|164930.5|164797|229
1602476100000|2020-10-12 04:15:00|164968.9|164878.9|164971.5|164881.5|165044.1|164882.6|164956.8|164822.8|170
1602476400000|2020-10-12 04:20:00|165036|164820|164977.6|164847.6|165041.1|164889.9|164951.1|164797|231
1602476700000|2020-10-12 04:25:00|164977.4|164847.4|164966.4|164876.4|165042.9|164886|164952.1|164818.7|202
1602477000000|2020-10-12 04:30:00|164966.7|164876.7|164982.6|164852.6|164998.1|164882|164954.8|164848.8|189
1602477300000|2020-10-12 04:35:00|164958.2|164868.2|164994.4|164864.4|164999.1|164880.1|164956.4|164849.6|170
1602477600000|2020-10-12 04:40:00|164992.7|164862.7|164966.1|164876.1|165055.7|164879.9|164957.4|164827.2|125
1602477900000|2020-10-12 04:45:00|164967.6|164877.6|164994.4|164864.4|165054.3|164882.6|164960.2|164815|169
1602478200000|2020-10-12 04:50:00|164990.8|164860.8|164985.1|164855.1|165041|164883|164959.4|164824.4|178
1602478500000|2020-10-12 04:55:00|164984.8|164854.8|164984.4|164854.4|165029.1|164879.7|164958.6|164820.7|216
1602478800000|2020-10-12 05:00:00|164987.1|164857.1|164925.8|164795.8|165032.8|164878.4|164891.1|164789|279
1602479100000|2020-10-12 05:05:00|164914.3|164784.3|164926.4|164796.4|164928.1|164819.2|164885.1|164769.5|239
1602479400000|2020-10-12 05:10:00|164924.3|164794.3|164910.7|164780.7|164924.5|164813.9|164870.2|164769|290
1602479700000|2020-10-12 05:15:00|164908.1|164778.1|164885.7|164795.7|164919.1|164825.5|164873.3|164775.1|367
1602480000000|2020-10-12 05:20:00|164885.3|164795.3|164887.1|164797.1|164919.4|164818.8|164868.7|164778.7|316
1602480300000|2020-10-12 05:25:00|164884.2|164794.2|164598.2|164508.2|164899.4|164809.4|164557.2|164444.6|403
1602480600000|2020-10-12 05:30:00|164596.9|164506.9|164811.9|164681.9|164821.8|164731.8|164595.6|164472|354
1602480900000|2020-10-12 05:35:00|164812|164682|164789.1|164699.1|164858.7|164728.7|164778.3|164657.8|358
1602481200000|2020-10-12 05:40:00|164788.7|164698.7|164767.3|164677.3|164808.8|164711.6|164764.2|164674.2|295
1602481500000|2020-10-12 05:45:00|164766.8|164676.8|164750.7|164660.7|164778|164688|164750.7|164660.7|332
1602481800000|2020-10-12 05:50:00|164750.2|164660.2|164729.5|164639.5|164771.4|164681.4|164702.2|164602|298
1602482100000|2020-10-12 05:55:00|164729.3|164639.3|164870.3|164780.3|164925.8|164835.8|164724.3|164632.1|477
1602482400000|2020-10-12 06:00:00|164889.7|164759.7|164847|164757|164901.2|164795.7|164835.6|164728.9|365
1602482700000|2020-10-12 06:05:00|164846|164756|164992|164902|165023|164909|164843.9|164753.9|539
1602483000000|2020-10-12 06:10:00|164995.3|164905.3|165006.6|164916.6|165088.5|164998.5|164989.4|164899.4|581
1602483300000|2020-10-12 06:15:00|165007.3|164917.3|164930.5|164840.5|165059.7|164969.7|164868.7|164758.8|606
1602483600000|2020-10-12 06:20:00|164930.7|164840.7|164954.3|164864.3|165012.1|164882.1|164835.2|164745.2|522
1602483900000|2020-10-12 06:25:00|164951.7|164861.7|165080|164990|165126.2|165036.2|164925.7|164835.7|633
1602484200000|2020-10-12 06:30:00|165081.6|164991.6|164889.6|164799.6|165083.4|164993.4|164879.7|164789.7|680
1602484500000|2020-10-12 06:35:00|164890|164800|164909.1|164819.1|164928.7|164838.7|164841.4|164751.4|475
1602484800000|2020-10-12 06:40:00|164909.2|164819.2|164997.3|164907.3|165018.9|164928.9|164880.9|164790.9|505
1602485100000|2020-10-12 06:45:00|164997.4|164907.4|164925.8|164835.8|164997.5|164907.5|164907.9|164817.9|605
1602485400000|2020-10-12 06:50:00|164922|164832|164981.5|164891.5|164987.5|164897.5|164839.5|164749.5|541
1602485700000|2020-10-12 06:55:00|164980|164890|164976.8|164886.8|165093.2|165003.2|164973.6|164883.6|604
1602486000000|2020-10-12 07:00:00|164973.8|164883.8|165001.2|164911.2|165048.1|164958.1|164953|164863|761
1602486300000|2020-10-12 07:05:00|165000.5|164910.5|165036.1|164946.1|165059.2|164969.2|164908.4|164818.4|608
1602486600000|2020-10-12 07:10:00|165035|164945|165169.1|165079.1|165388|165298|164982.7|164892.7|794
1602486900000|2020-10-12 07:15:00|165170.1|165080.1|165030.1|164940.1|165252.6|165162.6|165030.1|164940.1|664
1602487200000|2020-10-12 07:20:00|165032.7|164942.7|165180.7|165090.7|165188.2|165098.2|164975.6|164885.6|576
1602487500000|2020-10-12 07:25:00|165182.5|165092.5|165275.7|165185.7|165304.3|165214.3|165148.6|165058.6|578
1602487800000|2020-10-12 07:30:00|165277.5|165187.5|165216.4|165126.4|165277.5|165187.5|165204.9|165114.9|531
1602488100000|2020-10-12 07:35:00|165214|165124|165239.2|165149.2|165247.3|165157.3|165164.1|165074.1|532
1602488400000|2020-10-12 07:40:00|165239.7|165149.7|164982|164892|165241.6|165151.6|164974.3|164884.3|645
1602488700000|2020-10-12 07:45:00|164982.1|164892.1|164824.2|164734.2|165028.7|164938.7|164725.3|164635.3|643
1602489000000|2020-10-12 07:50:00|164824.6|164734.6|164947.4|164857.4|164962.4|164872.4|164704.8|164614.8|766
1602489300000|2020-10-12 07:55:00|164950.4|164860.4|164827.1|164737.1|164967.8|164877.8|164825.6|164735.6|683
1602489600000|2020-10-12 08:00:00|164826.3|164736.3|164734.5|164644.5|164874.5|164784.5|164726.9|164636.9|663
1602489900000|2020-10-12 08:05:00|164735.2|164645.2|164807|164717|164908.9|164818.9|164730.2|164640.2|663
1602490200000|2020-10-12 08:10:00|164806.8|164716.8|164826.5|164736.5|164903.7|164813.7|164795.9|164705.9|743
1602490500000|2020-10-12 08:15:00|164826.7|164736.7|164826.7|164736.7|164886.3|164796.3|164820.4|164730.4|552
1602490800000|2020-10-12 08:20:00|164827.9|164737.9|164822.5|164732.5|164918.6|164828.6|164695.7|164605.7|729
1602491100000|2020-10-12 08:25:00|164822.4|164732.4|165054.3|164964.3|165062|164972|164793|164703|668
1602491400000|2020-10-12 08:30:00|165055.5|164965.5|164884.4|164794.4|165055.5|164965.5|164883.6|164793.6|875
1602491700000|2020-10-12 08:35:00|164884.5|164794.5|164964.4|164874.4|165003.3|164913.3|164879.8|164789.8|701
1602492000000|2020-10-12 08:40:00|164963.6|164873.6|165110.5|165020.5|165132|165042|164946.3|164856.3|592
1602492300000|2020-10-12 08:45:00|165112.9|165022.9|165205.6|165115.6|165312|165222|165112.9|165022.9|772
1602492600000|2020-10-12 08:50:00|165205.9|165115.9|165268.6|165178.6|165273.8|165183.8|165141.8|165051.8|591
1602492900000|2020-10-12 08:55:00|165268.5|165178.5|165295.9|165205.9|165347.4|165257.4|165257|165167|573
1602493200000|2020-10-12 09:00:00|165295.7|165205.7|165354.2|165264.2|165378.9|165288.9|165292|165202|516
1602493500000|2020-10-12 09:05:00|165360.6|165270.6|165434.9|165344.9|165459.4|165369.4|165357.4|165267.4|411
1602493800000|2020-10-12 09:10:00|165435.1|165345.1|165381.9|165291.9|165442.4|165352.4|165316.7|165226.7|507
1602494100000|2020-10-12 09:15:00|165379.1|165289.1|165505.8|165415.8|165536.3|165446.3|165373.1|165283.1|504
1602494400000|2020-10-12 09:20:00|165506|165416|165626.8|165536.8|165695|165605|165489.7|165399.7|624
1602494700000|2020-10-12 09:25:00|165625.9|165535.9|165622.6|165532.6|165658.1|165568.1|165598.3|165508.3|389
1602495000000|2020-10-12 09:30:00|165625.4|165535.4|165628|165538|165708.8|165618.8|165592.1|165502.1|640
1602495300000|2020-10-12 09:35:00|165628.1|165538.1|165655.1|165565.1|165667.9|165577.9|165581.9|165491.9|567
1602495600000|2020-10-12 09:40:00|165655|165565|165818.3|165728.3|165863.7|165773.7|165655|165565|694
1602495900000|2020-10-12 09:45:00|165818.6|165728.6|165751.2|165661.2|165846.4|165756.4|165732.8|165642.8|595
1602496200000|2020-10-12 09:50:00|165749|165659|165555.7|165465.7|165804.3|165714.3|165550.3|165460.3|620
1602496500000|2020-10-12 09:55:00|165553.5|165463.5|165514.4|165424.4|165566.1|165476.1|165420.7|165330.7|692
1602496800000|2020-10-12 10:00:00|165511.4|165421.4|165509|165419|165569.8|165479.8|165497|165407|676
1602497100000|2020-10-12 10:05:00|165508.4|165418.4|165273.3|165183.3|165522.3|165432.3|165228|165138|650
1602497400000|2020-10-12 10:10:00|165272.9|165182.9|165317.6|165227.6|165322.6|165232.6|165197.6|165107.6|633
1602497700000|2020-10-12 10:15:00|165317.8|165227.8|165419.3|165329.3|165467.1|165377.1|165312.6|165222.6|937
1602498000000|2020-10-12 10:20:00|165412.7|165322.7|165466.3|165376.3|165501|165411|165401|165311|878
1602498300000|2020-10-12 10:25:00|165468.9|165378.9|165347.7|165257.7|165469.3|165379.3|165344.1|165254.1|585
1602498600000|2020-10-12 10:30:00|165347.5|165257.5|165379.7|165289.7|165398.1|165308.1|165345.9|165255.9|537
1602498900000|2020-10-12 10:35:00|165378.4|165288.4|165391.1|165301.1|165483.3|165393.3|165365.7|165275.7|672
1602499200000|2020-10-12 10:40:00|165391|165301|165433.6|165343.6|165436.6|165346.6|165375|165285|533
1602499500000|2020-10-12 10:45:00|165433.8|165343.8|165434|165344|165446|165356|165379.6|165289.6|693
1602499800000|2020-10-12 10:50:00|165434.4|165344.4|165441|165351|165516.3|165426.3|165380.8|165290.8|726
1602500100000|2020-10-12 10:55:00|165441.3|165351.3|165457.6|165327.6|165459.1|165360.6|165305.1|165215.1|713
1602500400000|2020-10-12 11:00:00|165455.8|165325.8|165450.3|165360.3|165500.5|165410.5|165423.9|165325.8|601
1602500700000|2020-10-12 11:05:00|165451|165361|165498|165408|165507.4|165417.4|165433.7|165343.7|644
1602501000000|2020-10-12 11:10:00|165499.9|165409.9|165543.7|165453.7|165583.1|165493.1|165486.6|165396.6|662
1602501300000|2020-10-12 11:15:00|165543.5|165453.5|165544.2|165454.2|165627.6|165537.6|165538|165448|677
1602501600000|2020-10-12 11:20:00|165543.4|165453.4|165512.5|165422.5|165585.2|165495.2|165484|165394|555
1602501900000|2020-10-12 11:25:00|165511.5|165421.5|165463.4|165373.4|165539.7|165449.7|165377|165287|588
1602502200000|2020-10-12 11:30:00|165463.8|165373.8|165522.8|165432.8|165582.1|165492.1|165463.8|165373.8|464
1602502500000|2020-10-12 11:35:00|165523|165433|165564|165474|165585.9|165495.9|165439.8|165349.8|555
1602502800000|2020-10-12 11:40:00|165561.8|165471.8|165563.9|165473.9|165602.1|165512.1|165464.5|165374.5|643
1602503100000|2020-10-12 11:45:00|165562.3|165472.3|165548|165458|165565|165475|165426.3|165336.3|624
1602503400000|2020-10-12 11:50:00|165548.8|165458.8|165441.8|165351.8|165559.9|165469.9|165429.5|165339.5|514
1602503700000|2020-10-12 11:55:00|165436.7|165346.7|165436.1|165346.1|165462.1|165372.1|165422.4|165332.4|646
1602504000000|2020-10-12 12:00:00|165426.7|165336.7|165290.6|165200.6|165439.1|165349.1|165290.2|165200.2|598
1602504300000|2020-10-12 12:05:00|165293.2|165203.2|165089.9|164999.9|165329.5|165239.5|165075.8|164985.8|645
1602504600000|2020-10-12 12:10:00|165092.2|165002.2|165164.5|165074.5|165208.1|165118.1|165092.2|165002.2|784
1602504900000|2020-10-12 12:15:00|165158.7|165068.7|164959.2|164869.2|165166.9|165076.9|164899.3|164809.3|706
1602505200000|2020-10-12 12:20:00|164956.9|164866.9|165046.6|164956.6|165064.4|164974.4|164944.1|164854.1|599
1602505500000|2020-10-12 12:25:00|165045.1|164955.1|165318.5|165228.5|165388.4|165298.4|165027.5|164937.5|609
1602505800000|2020-10-12 12:30:00|165320.4|165230.4|165357.5|165267.5|165456.3|165366.3|165281.4|165191.4|725
1602506100000|2020-10-12 12:35:00|165357.6|165267.6|165208.5|165118.5|165374.7|165284.7|165153.3|165063.3|641
1602506400000|2020-10-12 12:40:00|165208.2|165118.2|165044.6|164954.6|165228.7|165138.7|165035.5|164945.5|889
1602506700000|2020-10-12 12:45:00|165044.2|164954.2|165141.7|165051.7|165189.1|165099.1|164985.3|164895.3|845
1602507000000|2020-10-12 12:50:00|165139.5|165049.5|164963.2|164873.2|165176.3|165086.3|164943.4|164853.4|874
1602507300000|2020-10-12 12:55:00|164962.8|164872.8|165019.3|164929.3|165020.8|164930.8|164946.3|164856.3|575
1602507600000|2020-10-12 13:00:00|165022.4|164932.4|165126.4|165036.4|165272.8|165182.8|165022.2|164932.2|882
1602507900000|2020-10-12 13:05:00|165122.8|165032.8|165140.2|165050.2|165187.7|165097.7|165027.9|164937.9|770
1602508200000|2020-10-12 13:10:00|165140.1|165050.1|165204.3|165114.3|165204.7|165114.7|165130.2|165040.2|767
1602508500000|2020-10-12 13:15:00|165201.8|165111.8|165183.1|165093.1|165227.6|165137.6|165176.7|165086.7|1010
1602508800000|2020-10-12 13:20:00|165182.8|165092.8|165221.2|165131.2|165236.5|165146.5|165182.8|165092.8|895
1602509100000|2020-10-12 13:25:00|165221|165131|165088.8|164998.8|165225.6|165135.6|165072.9|164982.9|908
1602509400000|2020-10-12 13:30:00|165084.5|164994.5|165087|164997|165188.7|165098.7|165044.5|164954.5|1080
1602509700000|2020-10-12 13:35:00|165081.6|164991.6|165051.3|164961.3|165132.5|165042.5|165021.5|164931.5|680
1602510000000|2020-10-12 13:40:00|165050.4|164960.4|165144.4|165054.4|165190.9|165100.9|165041.8|164951.8|674
1602510300000|2020-10-12 13:45:00|165144.5|165054.5|165058.7|164968.7|165159.9|165069.9|165050.6|164960.6|713
1602510600000|2020-10-12 13:50:00|165059.2|164969.2|165030.9|164940.9|165124.9|165034.9|164981.6|164891.6|765
1602510900000|2020-10-12 13:55:00|165029.8|164939.8|164938|164848|165054.2|164964.2|164931.6|164841.6|635
1602511200000|2020-10-12 14:00:00|164938.8|164848.8|164956.7|164866.7|164978.6|164888.6|164913.9|164823.9|648
1602511500000|2020-10-12 14:05:00|164961.7|164871.7|164992.4|164902.4|165008.3|164918.3|164938|164848|758
1602511800000|2020-10-12 14:10:00|164993.5|164903.5|165031.9|164941.9|165054.2|164964.2|164971.6|164881.6|743
1602512100000|2020-10-12 14:15:00|165030.7|164940.7|164983.5|164893.5|165068.8|164978.8|164981.6|164891.6|727
1602512400000|2020-10-12 14:20:00|164982.7|164892.7|164940.6|164850.6|165037.6|164947.6|164926.1|164836.1|675
1602512700000|2020-10-12 14:25:00|164940|164850|164938.3|164848.3|164959.4|164869.4|164929|164839|587
1602513000000|2020-10-12 14:30:00|164938.8|164848.8|164953.6|164863.6|164983|164893|164932.5|164842.5|662
1602513300000|2020-10-12 14:35:00|164957.7|164867.7|165010.2|164920.2|165039|164949|164945|164855|636
1602513600000|2020-10-12 14:40:00|165008.8|164918.8|164922.6|164832.6|165029.8|164939.8|164891.5|164801.5|675
1602513900000|2020-10-12 14:45:00|164922.9|164832.9|164967.1|164877.1|165014.4|164924.4|164922|164832|682
1602514200000|2020-10-12 14:50:00|164967.5|164877.5|164864.8|164774.8|164995.5|164905.5|164780.9|164690.9|706
1602514500000|2020-10-12 14:55:00|164862.3|164772.3|164790.9|164700.9|164948|164858|164790.5|164700.5|846
1602514800000|2020-10-12 15:00:00|164790.5|164700.5|164823.2|164733.2|164853.6|164763.6|164706.3|164616.3|772
1602515100000|2020-10-12 15:05:00|164823.3|164733.3|164880.1|164790.1|164972.7|164882.7|164821.1|164731.1|667
1602515400000|2020-10-12 15:10:00|164880|164790|164990.2|164900.2|164998.8|164908.8|164864|164774|664
1602515700000|2020-10-12 15:15:00|164991.1|164901.1|165039|164949|165047.8|164957.8|164954.8|164864.8|684
1602516000000|2020-10-12 15:20:00|165037.3|164947.3|165062.2|164972.2|165088.9|164998.9|165018.6|164928.6|652
1602516300000|2020-10-12 15:25:00|165064.8|164974.8|164931.2|164841.2|165074.5|164984.5|164879.3|164789.3|803
1602516600000|2020-10-12 15:30:00|164942.7|164852.7|165044.6|164954.6|165062.5|164972.5|164888.2|164798.2|661
1602516900000|2020-10-12 15:35:00|165043.9|164953.9|165086.9|164996.9|165098.9|165008.9|165033.4|164943.4|702
1602517200000|2020-10-12 15:40:00|165087.2|164997.2|165061.5|164971.5|165091.1|165001.1|165052.8|164962.8|604
1602517500000|2020-10-12 15:45:00|165062.1|164972.1|165088.8|164998.8|165111.2|165021.2|165026|164936|696
1602517800000|2020-10-12 15:50:00|165091.4|165001.4|165244.7|165154.7|165244.7|165154.7|165048|164958|779
1602518100000|2020-10-12 15:55:00|165244.6|165154.6|165256.6|165166.6|165259.9|165169.9|165213|165123|642
1602518400000|2020-10-12 16:00:00|165260.3|165170.3|165067.3|164977.3|165266.5|165176.5|165016.7|164926.7|654
1602518700000|2020-10-12 16:05:00|165066.5|164976.5|164810.8|164720.8|165085.5|164995.5|164799.1|164709.1|553
1602519000000|2020-10-12 16:10:00|164813.4|164723.4|164839.2|164749.2|164902.9|164812.9|164799.2|164698.4|501
1602519300000|2020-10-12 16:15:00|164842|164752|164923.4|164833.4|164941.8|164851.8|164801.9|164711.9|556
1602519600000|2020-10-12 16:20:00|164923.5|164833.5|164928.6|164838.6|164934.5|164844.5|164918.2|164828.2|469
1602519900000|2020-10-12 16:25:00|164926.9|164836.9|165063.7|164973.7|165134.7|165044.7|164846.8|164756.8|545
1602520200000|2020-10-12 16:30:00|165065.8|164975.8|165131.2|165041.2|165132.3|165042.3|165056.7|164966.7|464
1602520500000|2020-10-12 16:35:00|165132.4|165042.4|165123.9|165033.9|165144.7|165054.7|165075.6|164985.6|501
1602520800000|2020-10-12 16:40:00|165124.1|165034.1|164813.3|164723.3|165124.1|165034.1|164805.3|164715.3|841
1602521100000|2020-10-12 16:45:00|164812.8|164722.8|164837.6|164747.6|164941|164851|164799|164709|709
1602521400000|2020-10-12 16:50:00|164836.7|164746.7|164840.7|164750.7|164897.5|164807.5|164810.3|164720.3|834
1602521700000|2020-10-12 16:55:00|164841.1|164751.1|164920.1|164830.1|164937.7|164847.7|164830.1|164740.1|800
1602522000000|2020-10-12 17:00:00|164919.1|164829.1|165058.8|164968.8|165066|164976|164919.1|164829.1|554
1602522300000|2020-10-12 17:05:00|165060.5|164970.5|165201|165111|165207|165117|165051.2|164961.2|628
1602522600000|2020-10-12 17:10:00|165200.6|165110.6|165117.5|165027.5|165207.4|165117.4|165106.4|165016.4|603
1602522900000|2020-10-12 17:15:00|165117.4|165027.4|164982|164892|165124|165034|164954.9|164863.7|444
1602523200000|2020-10-12 17:20:00|164980.6|164890.6|164991.1|164901.1|165002.9|164912.9|164970.4|164880.4|449
1602523500000|2020-10-12 17:25:00|164998.2|164908.2|164996.3|164906.3|165029|164920|164983.5|164881|654
1602523800000|2020-10-12 17:30:00|164995.9|164905.9|164956|164866|165000.6|164910.6|164939.5|164849.5|485
1602524100000|2020-10-12 17:35:00|164953|164863|164995.1|164905.1|165034.1|164944.1|164951|164861|764
1602524400000|2020-10-12 17:40:00|164994.2|164904.2|164964.4|164874.4|165028.2|164938.2|164954.4|164864.4|744
1602524700000|2020-10-12 17:45:00|164964.3|164874.3|165090.7|165000.7|165092.9|165002.9|164941|164851|678
1602525000000|2020-10-12 17:50:00|165090.1|165000.1|165071.4|164981.4|165090.1|165000.1|165060.8|164970.8|351
1602525300000|2020-10-12 17:55:00|165068.2|164978.2|165075.5|164985.5|165082.4|164992.4|165066.2|164976.2|320
1602525600000|2020-10-12 18:00:00|165072|164982|165098.7|165008.7|165111.6|165021.6|165005|164915|461
1602525900000|2020-10-12 18:05:00|165098.3|165008.3|165110.2|165020.2|165141.2|165043.8|165088.9|164972|334
1602526200000|2020-10-12 18:10:00|165110.3|165020.3|165105|165015|165123.5|165033.5|165097.1|165007.1|355
1602526500000|2020-10-12 18:15:00|165106.7|165016.7|165136.7|165006.7|165266.8|165176.8|165102|164992|582
1602526800000|2020-10-12 18:20:00|165137.1|165007.1|165128|164998|165218.3|165122.8|165100.5|164982|554
1602527100000|2020-10-12 18:25:00|165128.1|164998.1|165126.2|165036.2|165162.5|165072.5|165070.6|164975.8|410
1602527400000|2020-10-12 18:30:00|165131.9|165041.9|165175.7|165045.7|165184.1|165075.9|165120.7|165019.9|334
1602527700000|2020-10-12 18:35:00|165175.9|165045.9|165179.1|165089.1|165228.1|165129.6|165154.8|165033.1|485
1602528000000|2020-10-12 18:40:00|165190.6|165100.6|165174.5|165084.5|165196|165106|165165.1|165057.2|324
1602528300000|2020-10-12 18:45:00|165172.8|165082.8|165165.6|165075.6|165181.9|165091.9|165160.8|165070.8|352
1602528600000|2020-10-12 18:50:00|165186.3|165056.3|165257.5|165167.5|165311.2|165205.4|165157.9|165055.6|445
1602528900000|2020-10-12 18:55:00|165256.8|165166.8|165278|165188|165327.2|165237.2|165246.6|165147.1|516
1602529200000|2020-10-12 19:00:00|165277.3|165187.3|165180.6|165090.6|165281.9|165191.9|165168.8|165078.8|406
1602529500000|2020-10-12 19:05:00|165180.2|165090.2|165156.4|165066.4|165187.8|165097.8|165136|165046|329
1602529800000|2020-10-12 19:10:00|165157.6|165067.6|165185.6|165095.6|165190.9|165100.9|165145.5|165055.5|325
1602530100000|2020-10-12 19:15:00|165184.6|165094.6|165221.9|165131.9|165231.5|165141.5|165169|165062.8|404
1602530400000|2020-10-12 19:20:00|165214.4|165124.4|165217.6|165127.6|165291.8|165190.1|165193.3|165103.3|520
1602530700000|2020-10-12 19:25:00|165217|165127|165229.3|165139.3|165274.9|165166|165205.5|165101.6|428
1602531000000|2020-10-12 19:30:00|165235.9|165145.9|165234.8|165144.8|165264.3|165161.2|165219.3|165109.9|309
1602531300000|2020-10-12 19:35:00|165234.7|165144.7|165234.2|165144.2|165257.4|165156|165208.9|165108.2|251
1602531600000|2020-10-12 19:40:00|165234.1|165144.1|165213.6|165123.6|165253.5|165146.7|165199.4|165086.9|373
1602531900000|2020-10-12 19:45:00|165214|165124|165221.9|165131.9|165229.2|165139.2|165191.1|165101.1|560
1602532200000|2020-10-12 19:50:00|165223.7|165133.7|165226.4|165136.4|165260.3|165170.3|165204.1|165114.1|425
1602532500000|2020-10-12 19:55:00|165225.7|165135.7|165173.4|165083.4|165241.9|165151.9|165157.3|165067.3|444
1602532800000|2020-10-12 20:00:00|165170.5|165080.5|165180.1|165090.1|165207.3|165106.8|165157|165056.2|382
1602533100000|2020-10-12 20:05:00|165180|165090|165147.3|165057.3|165195.2|165105.2|165125.6|165035.6|276
1602533400000|2020-10-12 20:10:00|165146.7|165056.7|165094.9|164964.9|165182.2|165070.5|165075.4|164959.7|283
1602533700000|2020-10-12 20:15:00|165095.2|164965.2|165100.2|164970.2|165116.9|165000.5|165065.7|164957.7|199
1602534000000|2020-10-12 20:20:00|165102.9|164972.9|165098.9|164968.9|165165|165005.8|165067.4|164943|170
1602534300000|2020-10-12 20:25:00|165103.3|164973.3|165105.3|164975.3|165146.4|165009.7|165054.8|164924.8|235
1602534600000|2020-10-12 20:30:00|165112.1|164982.1|165081.2|164951.2|165157|164990.6|165060.3|164927|206
1602534900000|2020-10-12 20:35:00|165077.9|164947.9|165095.1|164965.1|165151|164976.7|165060.3|164930.3|251
1602535200000|2020-10-12 20:40:00|165096.5|164966.5|165114.2|164984.2|165151.7|164986.9|165059.3|164929.3|223
1602535500000|2020-10-12 20:45:00|165102.4|164972.4|165114.4|164984.4|165196|165033.7|165088|164904.4|332
1602535800000|2020-10-12 20:50:00|165151.3|164940.8|165138|165008|165250.8|165017.5|165099.4|164915.6|290
1602536100000|2020-10-12 20:55:00|165129.3|164999.3|165248.3|164933.2|165275.3|165020.4|165091|164787.4|251
1602536400000|2020-10-12 21:00:00|165245.7|164889.4|165174.1|164774.1|165267.9|164919.2|165170.5|164770.5|49
1602536700000|2020-10-12 21:05:00|165210.3|164810.3|165202.5|164802.5|165259.8|164893|165084.6|164684.6|123
1602537000000|2020-10-12 21:10:00|165213.5|164813.5|165196.4|164796.4|165277.5|164877.5|165146.5|164746.5|207
1602537300000|2020-10-12 21:15:00|165196|164796|165246.3|164846.3|165264.9|164864.9|165123.5|164723.5|222
1602537600000|2020-10-12 21:20:00|165164.1|164764.1|165247.6|164847.6|165254.1|164854.1|165128.9|164728.9|178
1602537900000|2020-10-12 21:25:00|165156.9|164756.9|165240.2|164840.2|165258.5|164858.5|165133.1|164733.1|114
1602538200000|2020-10-12 21:30:00|165261.8|164861.8|165192.8|164792.8|165262|164862|165137|164737|137
1602538500000|2020-10-12 21:35:00|165132.5|164732.5|165198.4|164798.4|165264.9|164864.9|165132|164732|138
1602538800000|2020-10-12 21:40:00|165206.8|164806.8|165189.6|164789.6|165262.7|164862.7|165128|164728|119
1602539100000|2020-10-12 21:45:00|165125.2|164725.2|165221.2|164821.2|165265.5|164865.5|165113.1|164713.1|100
1602539400000|2020-10-12 21:50:00|165246.4|164846.4|165172.1|164772.1|165267.9|164867.9|165110|164710|142
1602539700000|2020-10-12 21:55:00|165163.1|164763.1|165300.1|164981.3|165410.8|165051.5|165128.3|164728.3|335
1602540000000|2020-10-12 22:00:00|165293.7|164984.8|165328.1|164944.4|165385.9|165022.8|165211.1|164896.5|315
1602540300000|2020-10-12 22:05:00|165283.4|164981.4|165321|164980.8|165370.1|165013.1|165237.8|164891.1|209
1602540600000|2020-10-12 22:10:00|165353.4|165008.4|165236.2|165018.3|165435.5|165076.6|165206.6|164872|129
1602540900000|2020-10-12 22:15:00|165298.6|164997.6|165239.3|164991.4|165360.3|165082|165155.9|164886.6|322
1602541200000|2020-10-12 22:20:00|165236.3|164990.8|165368.8|165020.1|165399|165061|165136.3|164857.5|387
1602541500000|2020-10-12 22:25:00|165350.6|165012.8|165170.5|165040.5|165350.7|165059|165122.6|164919.2|284
1602541800000|2020-10-12 22:30:00|165203.9|164986.8|165161.6|164946|165313.3|165068.9|165127.3|164931.5|299
1602542100000|2020-10-12 22:35:00|165131.1|165001.1|165202.8|164996.1|165328.2|165110.5|165112.9|164885.9|381
1602542400000|2020-10-12 22:40:00|165204.2|164985.2|165162.3|164935.4|165213.5|165053.9|165104.8|164869.5|236
1602542700000|2020-10-12 22:45:00|165158.6|164865.4|165129.6|164999.6|165186.8|165056.8|165103.3|164857.5|165
1602543000000|2020-10-12 22:50:00|165139.2|165009.2|165133.4|165003.4|165201.5|165049.5|165099.1|164810.7|147
1602543300000|2020-10-12 22:55:00|165133|165003|165137.1|165007.1|165311.7|165085.1|165110.6|164900.7|311
1602543600000|2020-10-12 23:00:00|165143.7|165013.7|165140.3|165010.3|165285.6|165088.6|165131.5|164957.2|421
1602543900000|2020-10-12 23:05:00|165143.7|165013.7|165188.4|165058.4|165307.1|165117.9|165131.1|164984.3|390
1602544200000|2020-10-12 23:10:00|165188.3|165058.3|165237.4|165024.1|165270.1|165089.7|165150.6|165010.1|315
1602544500000|2020-10-12 23:15:00|165238.9|165037.2|165203|165073|165270|165090.1|165167.3|164991|236
1602544800000|2020-10-12 23:20:00|165193.5|165063.5|165171.9|165081.9|165211.4|165083.9|165156.6|165043.4|266
1602545100000|2020-10-12 23:25:00|165172.1|165082.1|165148.4|165018.4|165186.7|165083.7|165116|164955.1|261
1602545400000|2020-10-12 23:30:00|165148.1|165018.1|165108|164978|165178.5|165029|165090.8|164917.6|171
1602545700000|2020-10-12 23:35:00|165126|164996|165113|164983|165166.7|165027.2|165102.8|164911|169
1602546000000|2020-10-12 23:40:00|165115.8|164985.8|165124.2|164994.2|165172.2|165026.4|165098.8|164922.6|172
1602546300000|2020-10-12 23:45:00|165132.7|165002.7|165151.9|165021.9|165190.6|165038.7|165104|164917.2|193
1602546600000|2020-10-12 23:50:00|165151.8|165021.8|165151.9|165021.9|165217.9|165044|165111.4|164899.9|172
1602546900000|2020-10-12 23:55:00|165160.9|165030.9|165135.7|165005.7|165199.1|165042|165119.4|164941.8|165
1602547200000|2020-10-13 00:00:00|165159.5|165029.5|165159.1|165029.1|165243.8|165060.6|165127.2|164942|360
1602547500000|2020-10-13 00:05:00|165200.2|164999.6|165266.4|165053.5|165301.8|165128.4|165149.9|164940.7|397
1602547800000|2020-10-13 00:10:00|165264.6|165061.3|165526.2|165315.5|165559.6|165380|165220.4|165029.6|396
1602548100000|2020-10-13 00:15:00|165529.6|165316.2|165503.7|165373.7|165583.6|165393.4|165476.5|165302.8|353
1602548400000|2020-10-13 00:20:00|165487.1|165357.1|165492.9|165362.9|165526.8|165379.9|165474.4|165300.1|275
1602548700000|2020-10-13 00:25:00|165498.5|165368.5|165495.6|165365.6|165530.5|165371|165473.5|165322.2|284
1602549000000|2020-10-13 00:30:00|165492.3|165362.3|165513.6|165383.6|165520.7|165390.7|165477.9|165347.9|298
1602549300000|2020-10-13 00:35:00|165512.2|165382.2|165648.4|165518.4|165741.5|165563.5|165510.6|165318.6|405
1602549600000|2020-10-13 00:40:00|165649.1|165519.1|165679.3|165589.3|165715.9|165603.9|165645.6|165492.6|320
1602549900000|2020-10-13 00:45:00|165679.1|165589.1|165725.7|165595.7|165764.5|165630|165672.2|165486.4|328
1602550200000|2020-10-13 00:50:00|165726.1|165596.1|165722.2|165592.2|165752.1|165611.4|165692|165526.3|295
1602550500000|2020-10-13 00:55:00|165723.9|165593.9|165696.5|165566.5|165736|165605.6|165675.2|165503.3|252
1602550800000|2020-10-13 01:00:00|165696.4|165566.4|165684.6|165554.6|165741.6|165601|165679.5|165469|363
1602551100000|2020-10-13 01:05:00|165686.8|165556.8|165737.1|165531.1|165738.7|165603.1|165642.7|165456.3|416
1602551400000|2020-10-13 01:10:00|165739.5|165526.4|165727|165597|165762.9|165646.4|165698.4|165522.1|378
1602551700000|2020-10-13 01:15:00|165726.7|165596.7|165664.4|165534.4|165738.3|165608.3|165635.8|165435.2|399
1602552000000|2020-10-13 01:20:00|165664.6|165534.6|165649.6|165519.6|165736.2|165581.6|165644.1|165461.6|372
1602552300000|2020-10-13 01:25:00|165687.3|165466.3|165679.2|165549.2|165711.5|165561.3|165644.2|165426.3|321
1602552600000|2020-10-13 01:30:00|165679.5|165549.5|165658.1|165528.1|165715.1|165555.8|165618.2|165384.5|512
1602552900000|2020-10-13 01:35:00|165656.1|165526.1|165687.7|165483.2|165704|165543.3|165630.4|165453.8|447
1602553200000|2020-10-13 01:40:00|165685.3|165480.8|165701.7|165493.8|165751.3|165570.8|165634.7|165377.7|669
1602553500000|2020-10-13 01:45:00|165707.9|165488.3|165709.4|165502.6|165773.6|165598.9|165667.9|165453.7|389
1602553800000|2020-10-13 01:50:00|165667.5|165537.5|165695.1|165565.1|165747.7|165578.9|165656.4|165458.2|567
1602554100000|2020-10-13 01:55:00|165694.7|165564.7|165731.5|165601.5|165735.3|165601.8|165681.8|165517.8|357
1602554400000|2020-10-13 02:00:00|165730.4|165600.4|165704.6|165574.6|165760.3|165600.4|165662.7|165439.3|607
1602554700000|2020-10-13 02:05:00|165705.4|165575.4|165754.7|165624.7|165801.7|165650.6|165693.6|165507.5|332
1602555000000|2020-10-13 02:10:00|165758.1|165628.1|165859.1|165729.1|165923.1|165766.8|165734.9|165608.6|367
1602555300000|2020-10-13 02:15:00|165858.3|165728.3|165860.6|165730.6|165875.7|165770.5|165828.3|165656.6|234
1602555600000|2020-10-13 02:20:00|165862.8|165732.8|165848.6|165718.6|165900.7|165764.8|165799.8|165606.4|343
1602555900000|2020-10-13 02:25:00|165842.8|165712.8|165837|165747|165871.4|165764|165834.3|165704.3|280
1602556200000|2020-10-13 02:30:00|165838.8|165748.8|165865.6|165735.6|165897.5|165779.6|165834.2|165677.3|314
1602556500000|2020-10-13 02:35:00|165867.6|165737.6|165808.3|165678.3|165937|165770.5|165801.9|165573.7|498
1602556800000|2020-10-13 02:40:00|165806.5|165676.5|165815|165685|165836.4|165723.6|165795.4|165621.1|348
1602557100000|2020-10-13 02:45:00|165815.6|165685.6|165810.3|165680.3|165825.3|165714.6|165789.2|165616.3|207
1602557400000|2020-10-13 02:50:00|165813.3|165683.3|165814.7|165684.7|165823.1|165693.1|165798|165668|187
1602557700000|2020-10-13 02:55:00|165815.6|165685.6|165768.6|165638.6|165822.4|165692.4|165763.4|165586.4|320
1602558000000|2020-10-13 03:00:00|165770.7|165640.7|165789.7|165659.7|165867.6|165681|165752.5|165499.5|505
1602558300000|2020-10-13 03:05:00|165788.4|165658.4|165798|165668|165852.6|165689.8|165749.9|165531.6|380
1602558600000|2020-10-13 03:10:00|165823.3|165620.5|165799.5|165669.5|165849.4|165692.5|165780.9|165584|654
1602558900000|2020-10-13 03:15:00|165802.6|165672.6|165792|165662|165872.2|165676.1|165775.9|165510.4|352
1602559200000|2020-10-13 03:20:00|165795.7|165665.7|165789.1|165659.1|165875.7|165672.7|165777.4|165487.4|288
1602559500000|2020-10-13 03:25:00|165790.9|165660.9|165808.5|165678.5|165885.4|165701.4|165786.8|165498.7|597
1602559800000|2020-10-13 03:30:00|165809.9|165679.9|165770.3|165542.8|165863.9|165680.7|165720.2|165482.6|639
1602560100000|2020-10-13 03:35:00|165775.6|165536.9|165684|165554|165820.3|165624.3|165680.9|165443|529
1602560400000|2020-10-13 03:40:00|165686|165556|165756.2|165451.1|165790.9|165578.5|165632.4|165390.9|673
1602560700000|2020-10-13 03:45:00|165747.3|165468.2|165739.1|165463|165783.8|165576.2|165678.8|165383.8|565
1602561000000|2020-10-13 03:50:00|165735.2|165468.9|165743.6|165490.1|165779.1|165576|165680.9|165417.2|792
1602561300000|2020-10-13 03:55:00|165746.5|165485.6|165726.1|165495.9|165775.1|165577.8|165676.3|165375.1|744
1602561600000|2020-10-13 04:00:00|165728.4|165490.4|165743.6|165465.4|165765.1|165571.4|165688.9|165450.8|788
1602561900000|2020-10-13 04:05:00|165737|165481|165815.9|165532.1|165837.6|165653.7|165685.6|165436.8|800
1602562200000|2020-10-13 04:10:00|165822.3|165521.8|165803.8|165603.6|165849.3|165649.4|165747.6|165496.4|604
1602562500000|2020-10-13 04:15:00|165766.6|165636.6|165818.9|165591.1|165860.7|165662.4|165734.5|165503.1|546
1602562800000|2020-10-13 04:20:00|165820.4|165592.3|165815.7|165561.2|165853.8|165654|165760.1|165477.3|362
1602563100000|2020-10-13 04:25:00|165810.1|165569.3|165706.4|165427.4|165832.3|165646.9|165642|165390.2|651
1602563400000|2020-10-13 04:30:00|165695|165448.3|165665.4|165444.4|165746.8|165555.7|165624.4|165377.1|470
1602563700000|2020-10-13 04:35:00|165621.5|165491.5|165619.7|165489.7|165691.4|165516.5|165606.7|165390.3|784
1602564000000|2020-10-13 04:40:00|165669.8|165411.6|165667.1|165459.6|165712.4|165531.5|165614.1|165349.4|503
1602564300000|2020-10-13 04:45:00|165666.9|165458.3|165637.8|165507.8|165676.8|165537.4|165624.4|165429.2|486
1602564600000|2020-10-13 04:50:00|165643.2|165513.2|165540.9|165410.9|165650.2|165520.2|165516.1|165357|680
1602564900000|2020-10-13 04:55:00|165576.9|165373.1|165449.4|165319.4|165576.9|165424.9|165411.1|165219.1|477
1602565200000|2020-10-13 05:00:00|165453.8|165323.8|165377|165247|165509.4|165337.3|165358|165179.4|679
1602565500000|2020-10-13 05:05:00|165373.3|165243.3|165389.1|165259.1|165466|165297.8|165333.5|165167.7|792
1602565800000|2020-10-13 05:10:00|165389.8|165259.8|165357.8|165227.8|165438.9|165276|165341.7|165126.5|922
1602566100000|2020-10-13 05:15:00|165361.9|165231.9|165371.8|165241.8|165404.2|165262.5|165352.1|165194|894
1602566400000|2020-10-13 05:20:00|165371|165241|165356.8|165266.8|165384|165267.8|165330.6|165200.6|678
1602566700000|2020-10-13 05:25:00|165356.5|165266.5|165357.4|165227.4|165384.4|165267.3|165328.2|165207.2|468
1602567000000|2020-10-13 05:30:00|165358.1|165228.1|165341.3|165251.3|165370.2|165257.5|165332.1|165219|307
1602567300000|2020-10-13 05:35:00|165343.4|165253.4|165306.3|165176.3|165378.2|165264.6|165286.4|165156.4|476
1602567600000|2020-10-13 05:40:00|165307|165177|165242.7|165112.7|165308.4|165178.4|165230.2|165100.2|363
1602567900000|2020-10-13 05:45:00|165243.1|165113.1|165292.3|165162.3|165314.7|165208.8|165222.7|165099|442
1602568200000|2020-10-13 05:50:00|165290.9|165160.9|165308.4|165178.4|165317.9|165198.1|165271.2|165141.2|599
1602568500000|2020-10-13 05:55:00|165310.6|165180.6|165340.6|165210.6|165381.2|165251.2|165287.8|165157.8|727
1602568800000|2020-10-13 06:00:00|165339.4|165209.4|165349.3|165259.3|165401.5|165293.9|165317.4|165187.4|893
1602569100000|2020-10-13 06:05:00|165348.3|165258.3|165338.1|165248.1|165411.3|165321.3|165307.6|165204.6|914
1602569400000|2020-10-13 06:10:00|165342.2|165252.2|165248.8|165158.8|165371.8|165269.6|165223.4|165104.2|837
1602569700000|2020-10-13 06:15:00|165251.9|165161.9|165143.2|165053.2|165318.2|165216.7|165138.8|165048.8|577
1602570000000|2020-10-13 06:20:00|165146|165056|165274|165184|165322.3|165212.3|165145.3|165055.3|692
1602570300000|2020-10-13 06:25:00|165274.9|165184.9|165200.4|165110.4|165281.6|165191.6|165160.3|165070.3|611
1602570600000|2020-10-13 06:30:00|165201.8|165111.8|165278.3|165188.3|165282.3|165192.3|165137|165047|573
1602570900000|2020-10-13 06:35:00|165276.7|165186.7|165350.1|165260.1|165407|165317|165217.8|165127.8|718
1602571200000|2020-10-13 06:40:00|165349.8|165259.8|165321.5|165231.5|165384.5|165294.5|165289.7|165199.7|800
1602571500000|2020-10-13 06:45:00|165323.1|165233.1|165489.2|165399.2|165573.1|165483.1|165320.9|165230.9|773
1602571800000|2020-10-13 06:50:00|165489.7|165399.7|165475.3|165385.3|165523.5|165433.5|165450.9|165360.9|928
1602572100000|2020-10-13 06:55:00|165478.8|165388.8|165554.2|165464.2|165558.2|165468.2|165476.7|165386.7|701
1602572400000|2020-10-13 07:00:00|165554.9|165464.9|165719.8|165629.8|165763.1|165673.1|165483.9|165393.9|933
1602572700000|2020-10-13 07:05:00|165721|165631|165634.4|165544.4|165781.4|165691.4|165578.5|165488.5|982
1602573000000|2020-10-13 07:10:00|165634.3|165544.3|165609.1|165519.1|165668.4|165578.4|165488.5|165398.5|850
1602573300000|2020-10-13 07:15:00|165609.2|165519.2|165640.8|165550.8|165724.9|165634.9|165572.3|165482.3|761
1602573600000|2020-10-13 07:20:00|165631.5|165541.5|165637|165547|165776|165686|165607.5|165517.5|871
1602573900000|2020-10-13 07:25:00|165635|165545|165518.5|165428.5|165692|165602|165504.9|165414.9|786
1602574200000|2020-10-13 07:30:00|165521|165431|165478.2|165388.2|165669.4|165579.4|165408.4|165318.4|800
1602574500000|2020-10-13 07:35:00|165478.5|165388.5|165370.9|165280.9|165484.6|165394.6|165369.6|165279.6|742
1602574800000|2020-10-13 07:40:00|165371.8|165281.8|165543|165453|165556.9|165466.9|165369.2|165279.2|747
1602575100000|2020-10-13 07:45:00|165544.5|165454.5|165440.2|165350.2|165668|165578|165381.4|165291.4|771
1602575400000|2020-10-13 07:50:00|165440.5|165350.5|165611.7|165521.7|165620.1|165530.1|165394.7|165304.7|781
1602575700000|2020-10-13 07:55:00|165611.6|165521.6|165671.8|165581.8|165722.6|165632.6|165513.2|165423.2|747
1602576000000|2020-10-13 08:00:00|165671.9|165581.9|165516.9|165426.9|165788.3|165698.3|165500.2|165410.2|720
1602576300000|2020-10-13 08:05:00|165516.5|165426.5|165436.4|165346.4|165631.3|165541.3|165372|165282|800
1602576600000|2020-10-13 08:10:00|165435.5|165345.5|165375|165285|165435.5|165345.5|165341|165251|767
1602576900000|2020-10-13 08:15:00|165374.2|165284.2|165266.3|165176.3|165397.2|165307.2|165196.1|165106.1|811
1602577200000|2020-10-13 08:20:00|165272.5|165182.5|165439.7|165349.7|165443.7|165353.7|165237.2|165147.2|756
1602577500000|2020-10-13 08:25:00|165440.3|165350.3|165221.6|165131.6|165454.8|165364.8|165213|165123|780
1602577800000|2020-10-13 08:30:00|165221|165131|164996.1|164906.1|165351.1|165261.1|164980.2|164890.2|910
1602578100000|2020-10-13 08:35:00|164997|164907|164931.3|164841.3|165047.1|164957.1|164827.5|164737.5|909
1602578400000|2020-10-13 08:40:00|164930.3|164840.3|164807.9|164717.9|164937.5|164847.5|164740.4|164650.4|725
1602578700000|2020-10-13 08:45:00|164807.4|164717.4|164918.8|164828.8|165020.4|164930.4|164778.4|164688.4|690
1602579000000|2020-10-13 08:50:00|164918.2|164828.2|165051.6|164961.6|165099|165009|164915.4|164825.4|774
1602579300000|2020-10-13 08:55:00|165053.1|164963.1|164992.5|164902.5|165080.3|164990.3|164985.3|164895.3|725
1602579600000|2020-10-13 09:00:00|164994.3|164904.3|164931.7|164841.7|165096.9|165006.9|164886.8|164796.8|863
1602579900000|2020-10-13 09:05:00|164930.4|164840.4|164778.7|164688.7|164962.5|164872.5|164769|164679|847
1602580200000|2020-10-13 09:10:00|164777.4|164687.4|164765.1|164675.1|164834.3|164744.3|164747.6|164657.6|630
1602580500000|2020-10-13 09:15:00|164764.8|164674.8|164765.2|164675.2|164774.2|164684.2|164658.8|164568.8|612
1602580800000|2020-10-13 09:20:00|164768.4|164678.4|164776.8|164686.8|164907.7|164817.7|164764.6|164674.6|808
1602581100000|2020-10-13 09:25:00|164779.1|164689.1|164741.3|164651.3|164815.4|164725.4|164698.4|164608.4|884
1602581400000|2020-10-13 09:30:00|164741.4|164651.4|164814.3|164724.3|164847.1|164757.1|164646.1|164556.1|761
1602581700000|2020-10-13 09:35:00|164812.5|164722.5|164857.2|164767.2|164862.2|164772.2|164731|164641|678
1602582000000|2020-10-13 09:40:00|164856.8|164766.8|164817.4|164727.4|164913.9|164823.9|164803.3|164713.3|765
1602582300000|2020-10-13 09:45:00|164817.2|164727.2|165102.8|165012.8|165106.6|165016.6|164805.1|164715.1|749
1602582600000|2020-10-13 09:50:00|165110.4|165020.4|165122.5|165032.5|165218.5|165128.5|165016.7|164926.7|845
1602582900000|2020-10-13 09:55:00|165122.7|165032.7|165049.5|164959.5|165237.4|165147.4|165025.1|164935.1|847
1602583200000|2020-10-13 10:00:00|165049|164959|165120.8|165030.8|165150.9|165060.9|165049|164959|857
1602583500000|2020-10-13 10:05:00|165120.2|165030.2|165113.2|165023.2|165195.6|165105.6|165082.9|164992.9|828
1602583800000|2020-10-13 10:10:00|165115.4|165025.4|165006.2|164916.2|165121.5|165031.5|164937.2|164847.2|881
1602584100000|2020-10-13 10:15:00|165006.5|164916.5|164837.1|164747.1|165083.5|164993.5|164831.7|164741.7|823
1602584400000|2020-10-13 10:20:00|164833.4|164743.4|165146|165056|165188|165098|164830.2|164740.2|784
1602584700000|2020-10-13 10:25:00|165146.4|165056.4|164961.4|164871.4|165198.6|165108.6|164953.3|164863.3|654
1602585000000|2020-10-13 10:30:00|164962.5|164872.5|164957.2|164867.2|165051.7|164961.7|164933.5|164843.5|687
1602585300000|2020-10-13 10:35:00|164964|164874|165015.9|164925.9|165015.9|164925.9|164822.6|164732.6|607
1602585600000|2020-10-13 10:40:00|165015.4|164925.4|164982.1|164892.1|165057|164967|164910.6|164820.6|665
1602585900000|2020-10-13 10:45:00|164982.2|164892.2|164793.8|164703.8|164982.2|164892.2|164775.4|164685.4|700
1602586200000|2020-10-13 10:50:00|164795.5|164705.5|164762.4|164672.4|164844.6|164754.6|164731.1|164641.1|748
1602586500000|2020-10-13 10:55:00|164763.5|164673.5|164765.3|164675.3|164784.4|164694.4|164725.6|164635.6|713
1602586800000|2020-10-13 11:00:00|164745.3|164655.3|164831.5|164741.5|164831.9|164741.9|164727.4|164637.4|686
1602587100000|2020-10-13 11:05:00|164832|164742|164916.3|164826.3|164964.9|164874.9|164832|164742|809
1602587400000|2020-10-13 11:10:00|164904.9|164814.9|164723.2|164633.2|164914|164824|164720.7|164630.7|562
1602587700000|2020-10-13 11:15:00|164722.5|164632.5|164775|164685|164826.7|164736.7|164722.5|164632.5|764
1602588000000|2020-10-13 11:20:00|164774.3|164684.3|164742.3|164652.3|164828.3|164738.3|164740.8|164650.8|606
1602588300000|2020-10-13 11:25:00|164742|164652|164744.3|164654.3|164827.3|164737.3|164719|164629|764
1602588600000|2020-10-13 11:30:00|164744.4|164654.4|164657.6|164567.6|164750.3|164660.3|164629.7|164539.7|696
1602588900000|2020-10-13 11:35:00|164657.9|164567.9|164728.8|164638.8|164754.3|164664.3|164588.2|164498.2|780
1602589200000|2020-10-13 11:40:00|164732.1|164642.1|164712|164622|164809.2|164719.2|164669.4|164579.4|705
1602589500000|2020-10-13 11:45:00|164714.1|164624.1|164662.9|164572.9|164757|164667|164627.2|164537.2|777
1602589800000|2020-10-13 11:50:00|164664.4|164574.4|164882.8|164792.8|164921.4|164831.4|164661.1|164571.1|820
1602590100000|2020-10-13 11:55:00|164883.7|164793.7|164871|164781|164924.6|164834.6|164831.4|164741.4|656
1602590400000|2020-10-13 12:00:00|164864.7|164774.7|164871.5|164781.5|164887.5|164797.5|164800.6|164710.6|711
1602590700000|2020-10-13 12:05:00|164872.8|164782.8|164868.2|164778.2|164901.4|164811.4|164836.1|164746.1|771
1602591000000|2020-10-13 12:10:00|164868.4|164778.4|165020.5|164930.5|165025.1|164935.1|164711.5|164621.5|787
1602591300000|2020-10-13 12:15:00|165020.3|164930.3|164735.3|164645.3|165038.7|164948.7|164734|164644|729
1602591600000|2020-10-13 12:20:00|164734.1|164644.1|164753.5|164663.5|164808.7|164718.7|164732.9|164642.9|549
1602591900000|2020-10-13 12:25:00|164750.1|164660.1|164957.5|164729.3|164964.1|164858.8|164749.3|164659.3|767
1602592200000|2020-10-13 12:30:00|164973.3|164723.4|164733.8|164643.8|164982.5|164795.1|164566.4|164476.4|872
1602592500000|2020-10-13 12:35:00|164731.8|164641.8|164418.1|164328.1|164744.6|164654.6|164394.1|164304.1|763
1602592800000|2020-10-13 12:40:00|164415.5|164325.5|164687.5|164597.5|164712.3|164622.3|164415.5|164325.5|957
1602593100000|2020-10-13 12:45:00|164688.2|164598.2|164872.1|164782.1|164885.9|164795.9|164674.6|164584.6|831
1602593400000|2020-10-13 12:50:00|164875.2|164785.2|164849.2|164759.2|164964|164874|164750.5|164660.5|865
1602593700000|2020-10-13 12:55:00|164848.7|164758.7|164910.7|164820.7|164936.3|164846.3|164806.2|164716.2|765
1602594000000|2020-10-13 13:00:00|164915.7|164825.7|165129|165039|165245.2|165155.2|164906.2|164816.2|895
1602594300000|2020-10-13 13:05:00|165127.9|165037.9|164971.8|164881.8|165130.4|165040.4|164953.8|164863.8|863
1602594600000|2020-10-13 13:10:00|164969.2|164879.2|164786.8|164696.8|165021.6|164931.6|164786.8|164696.8|883
1602594900000|2020-10-13 13:15:00|164792.4|164702.4|165088|164998|165091.3|165001.3|164770|164680|871
1602595200000|2020-10-13 13:20:00|165092.6|165002.6|165054.5|164964.5|165259.4|165169.4|165017.4|164927.4|913
1602595500000|2020-10-13 13:25:00|165052|164962|164959.3|164869.3|165107.1|165017.1|164918.9|164828.9|919
1602595800000|2020-10-13 13:30:00|164957.7|164867.7|165122.5|165032.5|165220|165130|164954.1|164864.1|1043
1602596100000|2020-10-13 13:35:00|165121.1|165031.1|165412.2|165322.2|165442.5|165352.5|165088.8|164998.8|897
1602596400000|2020-10-13 13:40:00|165406.4|165316.4|165465.7|165375.7|165574.6|165484.6|165244.3|165154.3|1019
1602596700000|2020-10-13 13:45:00|165465.1|165375.1|165427.6|165337.6|165580.8|165490.8|165385.9|165295.9|980
1602597000000|2020-10-13 13:50:00|165427.4|165337.4|165401.9|165311.9|165523.7|165433.7|165314|165224|915
1602597300000|2020-10-13 13:55:00|165401.3|165311.3|165303.6|165213.6|165407|165317|165257.6|165167.6|763
1602597600000|2020-10-13 14:00:00|165308.6|165218.6|165294.9|165204.9|165358.7|165268.7|165205.8|165115.8|940
1602597900000|2020-10-13 14:05:00|165300.9|165210.9|165369.1|165279.1|165557.7|165467.7|165277.5|165187.5|1014
1602598200000|2020-10-13 14:10:00|165366.9|165276.9|165515.4|165425.4|165665.2|165575.2|165366.1|165276.1|932
1602598500000|2020-10-13 14:15:00|165514.8|165424.8|165439.8|165349.8|165558.4|165468.4|165385|165295|934
1602598800000|2020-10-13 14:20:00|165437.2|165347.2|165299.2|165209.2|165569.6|165479.6|165248.5|165158.5|940
1602599100000|2020-10-13 14:25:00|165298.2|165208.2|165234.6|165144.6|165372|165282|165170.7|165080.7|932
1602599400000|2020-10-13 14:30:00|165234.5|165144.5|165312.9|165222.9|165429.9|165339.9|165223.2|165133.2|955
1602599700000|2020-10-13 14:35:00|165313.1|165223.1|165304.4|165214.4|165425.2|165335.2|165283|165193|967
1602600000000|2020-10-13 14:40:00|165307.9|165217.9|165403.8|165313.8|165507.9|165417.9|165307.9|165217.9|904
1602600300000|2020-10-13 14:45:00|165404|165314|165371.1|165281.1|165500|165410|165325.4|165235.4|952
1602600600000|2020-10-13 14:50:00|165371.2|165281.2|165329.8|165239.8|165423.8|165333.8|165267.2|165177.2|768
1602600900000|2020-10-13 14:55:00|165329.9|165239.9|165232.4|165142.4|165340.6|165250.6|165164.2|165074.2|780
1602601200000|2020-10-13 15:00:00|165232.5|165142.5|165435.1|165345.1|165443.5|165353.5|165231.4|165141.4|719
1602601500000|2020-10-13 15:05:00|165433.8|165343.8|165391.3|165301.3|165562.1|165472.1|165313.4|165223.4|790
1602601800000|2020-10-13 15:10:00|165390.9|165300.9|165222|165132|165459.3|165369.3|165210.2|165120.2|830
1602602100000|2020-10-13 15:15:00|165216|165126|165191.9|165101.9|165237.1|165147.1|165112|165022|808
1602602400000|2020-10-13 15:20:00|165192.1|165102.1|165128.9|165038.9|165196.6|165106.6|165110.9|165020.9|714
1602602700000|2020-10-13 15:25:00|165130.3|165040.3|165095.8|165005.8|165163|165073|165066.2|164976.2|742
1602603000000|2020-10-13 15:30:00|165092.7|165002.7|165068.6|164978.6|165134.1|165044.1|165066.3|164976.3|704
1602603300000|2020-10-13 15:35:00|165068.7|164978.7|164977.2|164887.2|165073.6|164983.6|164890|164800|752
1602603600000|2020-10-13 15:40:00|164975|164885|164984.3|164894.3|165062.8|164972.8|164914.2|164824.2|869
1602603900000|2020-10-13 15:45:00|164983.1|164893.1|164973|164883|165045.5|164955.5|164961.5|164871.5|835
1602604200000|2020-10-13 15:50:00|164973.1|164883.1|164910.9|164820.9|164980.5|164890.5|164895.9|164805.9|784
1602604500000|2020-10-13 15:55:00|164912.3|164822.3|165043|164953|165044.5|164954.5|164903.8|164813.8|735
1602604800000|2020-10-13 16:00:00|165041.1|164951.1|165112.4|165022.4|165114.1|165024.1|165036.3|164946.3|756
1602605100000|2020-10-13 16:05:00|165112.6|165022.6|165168.8|165078.8|165178.6|165088.6|165095.9|165005.9|652
1602605400000|2020-10-13 16:10:00|165168.6|165078.6|165221.5|165131.5|165282.6|165192.6|165166.7|165076.7|577
1602605700000|2020-10-13 16:15:00|165221.3|165131.3|165185.2|165095.2|165253|165163|165170.4|165080.4|624
1602606000000|2020-10-13 16:20:00|165184.7|165094.7|165159|165069|165206.1|165116.1|165156.7|165066.7|571
1602606300000|2020-10-13 16:25:00|165160.9|165070.9|165026.3|164936.3|165168|165078|164984.3|164894.3|690
1602606600000|2020-10-13 16:30:00|165024.4|164934.4|165133.9|165043.9|165150.3|165060.3|165017.4|164927.4|661
1602606900000|2020-10-13 16:35:00|165144.3|165054.3|165185.6|165095.6|165220.6|165130.6|165140.3|165050.3|616
1602607200000|2020-10-13 16:40:00|165185.8|165095.8|165029.3|164939.3|165212.7|165122.7|165014.6|164924.6|605
1602607500000|2020-10-13 16:45:00|165028.3|164938.3|164957|164867|165029.5|164939.5|164954.2|164864.2|710
1602607800000|2020-10-13 16:50:00|164957.7|164867.7|164779.7|164689.7|164964.1|164874.1|164774.4|164684.4|651
1602608100000|2020-10-13 16:55:00|164779.3|164689.3|164757.3|164667.3|164787.4|164697.4|164754.4|164664.4|499
1602608400000|2020-10-13 17:00:00|164758.8|164668.8|164691.3|164601.3|164767.7|164677.7|164671.3|164581.3|603
1602608700000|2020-10-13 17:05:00|164691.5|164601.5|164807.1|164717.1|164843.1|164753.1|164684.1|164594.1|551
1602609000000|2020-10-13 17:10:00|164805.9|164715.9|164688.6|164598.6|164810.6|164720.6|164684.3|164594.3|535
1602609300000|2020-10-13 17:15:00|164689.6|164599.6|164531.4|164441.4|164699.4|164609.4|164489|164399|550
1602609600000|2020-10-13 17:20:00|164531.1|164441.1|164611|164521|164675|164585|164522.6|164432.6|679
1602609900000|2020-10-13 17:25:00|164612.5|164522.5|164657.5|164567.5|164679|164589|164599|164509|706
1602610200000|2020-10-13 17:30:00|164655.1|164565.1|164628.9|164538.9|164667.7|164577.7|164590.1|164500.1|791
1602610500000|2020-10-13 17:35:00|164627.7|164537.7|164733.9|164643.9|164784.8|164694.8|164622.4|164532.4|952
1602610800000|2020-10-13 17:40:00|164736|164646|164740.2|164650.2|164752.6|164662.6|164722.9|164632.9|850
1602611100000|2020-10-13 17:45:00|164740|164650|164783|164693|164788.2|164698.2|164729.7|164639.7|845
1602611400000|2020-10-13 17:50:00|164785.2|164695.2|164807.7|164717.7|164861.7|164771.7|164756.8|164666.8|960
1602611700000|2020-10-13 17:55:00|164808|164718|164993.4|164903.4|165016.8|164926.8|164773.5|164683.5|898
1602612000000|2020-10-13 18:00:00|164993.5|164903.5|164865.2|164775.2|164995.8|164905.8|164856.6|164766.6|522
1602612300000|2020-10-13 18:05:00|164867.6|164777.6|164874.1|164784.1|164881.5|164791.5|164856.9|164766.9|501
1602612600000|2020-10-13 18:10:00|164875.1|164785.1|164848.9|164758.9|164881.7|164791.7|164846.2|164756.2|448
1602612900000|2020-10-13 18:15:00|164848.8|164758.8|164822.1|164732.1|164856.7|164766.7|164815.2|164725.2|467
1602613200000|2020-10-13 18:20:00|164821.6|164731.6|164838.4|164748.4|164852.7|164762.7|164808.4|164718.4|463
1602613500000|2020-10-13 18:25:00|164838.5|164748.5|164853.2|164763.2|164853.7|164763.7|164802.6|164712.6|470
1602613800000|2020-10-13 18:30:00|164851.9|164761.9|164860.8|164770.8|164963.3|164873.3|164846.7|164756.7|674
1602614100000|2020-10-13 18:35:00|164860.9|164770.9|164871.8|164781.8|164890.6|164800.6|164858.1|164768.1|659
1602614400000|2020-10-13 18:40:00|164871.7|164781.7|164914.1|164824.1|164944.1|164854.1|164870.6|164780.6|511
1602614700000|2020-10-13 18:45:00|164913.2|164823.2|164880.7|164790.7|164930.9|164840.9|164869.4|164779.4|608
1602615000000|2020-10-13 18:50:00|164879.4|164789.4|164907.3|164817.3|164914.5|164824.5|164872.5|164782.5|499
1602615300000|2020-10-13 18:55:00|164907.5|164817.5|164959.8|164869.8|164972.3|164882.3|164871.4|164781.4|632
1602615600000|2020-10-13 19:00:00|164959.5|164869.5|164901.8|164811.8|164959.5|164869.5|164894.5|164804.5|521
1602615900000|2020-10-13 19:05:00|164902.2|164812.2|164909.4|164819.4|164910|164820|164884.4|164794.4|480
1602616200000|2020-10-13 19:10:00|164911.2|164821.2|164955.5|164865.5|164961.8|164871.8|164904.3|164814.3|459
1602616500000|2020-10-13 19:15:00|164955.3|164865.3|164917.1|164827.1|164972.3|164882.3|164917.1|164827.1|476
1602616800000|2020-10-13 19:20:00|164917.9|164827.9|164897.6|164807.6|164919.2|164829.2|164888|164798|465
1602617100000|2020-10-13 19:25:00|164895.8|164805.8|164814.7|164724.7|164906.7|164816.7|164813.6|164723.6|503
1602617400000|2020-10-13 19:30:00|164814.3|164724.3|164810.2|164720.2|164825|164735|164807.8|164717.8|340
1602617700000|2020-10-13 19:35:00|164815.1|164725.1|164797.2|164707.2|164817.3|164727.3|164790.9|164700.9|353
1602618000000|2020-10-13 19:40:00|164798.4|164708.4|164801.8|164711.8|164818.1|164728.1|164793.9|164703.9|428
1602618300000|2020-10-13 19:45:00|164796.1|164706.1|164827|164737|164829.5|164739.5|164784.9|164694.9|524
1602618600000|2020-10-13 19:50:00|164822.8|164732.8|164826.2|164736.2|164838.5|164748.5|164813.1|164723.1|389
1602618900000|2020-10-13 19:55:00|164827.9|164737.9|164925.8|164835.8|164945|164855|164822.9|164732.9|459
1602619200000|2020-10-13 20:00:00|164930.2|164840.2|164903.6|164813.6|164930.2|164840.2|164844.4|164754.4|616
1602619500000|2020-10-13 20:05:00|164903.5|164813.5|164903.4|164813.4|164911.5|164821.5|164896.3|164806.3|243
1602619800000|2020-10-13 20:10:00|164903.6|164813.6|164899.7|164809.7|164906.8|164816.8|164896.3|164806.3|154
1602620100000|2020-10-13 20:15:00|164899.1|164809.1|164883|164793|164899.9|164809.9|164869.8|164779.8|225
1602620400000|2020-10-13 20:20:00|164885.7|164795.7|164869.3|164779.3|164899.9|164809.9|164863.6|164773.6|263
1602620700000|2020-10-13 20:25:00|164868.8|164778.8|164849.9|164759.9|164871.3|164781.3|164838.8|164748.8|268
1602621000000|2020-10-13 20:30:00|164850.1|164760.1|164869|164779|164876.7|164784.4|164835.7|164740.3|251
1602621300000|2020-10-13 20:35:00|164866|164776|164844.9|164754.9|164879.2|164779.9|164831.8|164721.4|373
1602621600000|2020-10-13 20:40:00|164843.9|164753.9|164871.7|164741.7|164875.9|164773.4|164837.4|164725.7|162
1602621900000|2020-10-13 20:45:00|164872.8|164742.8|164882.8|164752.8|164948.1|164758.2|164804.7|164675.9|336
1602622200000|2020-10-13 20:50:00|164870.5|164740.5|164874.9|164744.9|164964.5|164770.7|164833.3|164658|223
1602622500000|2020-10-13 20:55:00|164876.5|164746.5|164994.3|164594.3|164999.1|164746.5|164809.9|164582.8|402
1602622800000|2020-10-13 21:00:00|165000.6|164600.6|164972.7|164572.7|165008.9|164608.9|164951|164551|62
1602623100000|2020-10-13 21:05:00|164992.6|164592.6|164941.1|164541.1|164992.6|164592.6|164884.5|164484.5|122
1602623400000|2020-10-13 21:10:00|164930.8|164530.8|164949.5|164549.5|164986.5|164586.5|164912.1|164512.1|163
1602623700000|2020-10-13 21:15:00|164935.6|164535.6|164927.4|164527.4|164990.1|164590.1|164917.6|164517.6|82
1602624000000|2020-10-13 21:20:00|164921.9|164521.9|164930.7|164530.7|164998.8|164598.8|164910.9|164510.9|95
1602624300000|2020-10-13 21:25:00|164902.5|164502.5|164927.3|164527.3|164993.1|164593.1|164902.5|164502.5|84
1602624600000|2020-10-13 21:30:00|164915.9|164515.9|164955.4|164555.4|164983.9|164583.9|164905.2|164505.2|142
1602624900000|2020-10-13 21:35:00|164944.5|164544.5|164944.8|164544.8|164978.4|164578.4|164916.3|164516.3|170
1602625200000|2020-10-13 21:40:00|164944.1|164544.1|164946.4|164546.4|165013.2|164613.2|164916.6|164516.6|89
1602625500000|2020-10-13 21:45:00|165030.1|164630.1|164949.5|164549.5|165040.9|164640.9|164913.8|164513.8|104
1602625800000|2020-10-13 21:50:00|164955.4|164555.4|164948.9|164548.9|165038.1|164638.1|164930.4|164530.4|90
1602626100000|2020-10-13 21:55:00|165037.8|164637.8|164939.4|164539.4|165037.8|164637.8|164911.5|164511.5|164
1602626400000|2020-10-13 22:00:00|164936.5|164536.5|165007.5|164618.6|165013.5|164680.4|164867|164467|453
1602626700000|2020-10-13 22:05:00|165005.3|164609.3|164989.8|164589.8|165034.4|164672.4|164938.8|164538.8|378
1602627000000|2020-10-13 22:10:00|164967.6|164596.4|164976|164576|165043.5|164671.2|164934.4|164534.4|268
1602627300000|2020-10-13 22:15:00|164978.2|164578.2|164972.3|164572.3|165011|164611|164934.4|164534.4|275
1602627600000|2020-10-13 22:20:00|164945|164545|164952.4|164552.4|165000.5|164600.5|164921.9|164521.9|187
1602627900000|2020-10-13 22:25:00|164969|164569|164971.9|164571.9|164994.3|164594.3|164920.2|164542.7|195
1602628200000|2020-10-13 22:30:00|164969.4|164569.4|165001|164601|165016.5|164616.5|164929.3|164541.5|192
1602628500000|2020-10-13 22:35:00|164997.7|164597.7|164966.1|164566.1|165018.9|164618.9|164926|164547.4|167
1602628800000|2020-10-13 22:40:00|164991.4|164591.4|164953.7|164553.7|165001.8|164601.8|164925|164529.3|214
1602629100000|2020-10-13 22:45:00|164965|164565|164966.2|164566.2|165014.3|164614.3|164930.1|164533.8|181
1602629400000|2020-10-13 22:50:00|164961.9|164561.9|164949.1|164549.1|165000.5|164600.5|164929.7|164529.7|291
1602629700000|2020-10-13 22:55:00|164948.8|164548.8|164950.6|164564|165006.6|164606.6|164929.7|164529.7|309
1602630000000|2020-10-13 23:00:00|164954.5|164556.5|164951.2|164551.2|165012.8|164612.8|164916.3|164528.7|443
1602630300000|2020-10-13 23:05:00|164951.6|164551.6|164930|164561.7|164985.8|164607.9|164894|164531.4|260
1602630600000|2020-10-13 23:10:00|164938.7|164566|164927.9|164563.6|164989.1|164595.4|164897.8|164528.6|186
1602630900000|2020-10-13 23:15:00|164912.3|164561.5|164864.4|164548.8|164999.3|164617.4|164844.1|164514.6|221
1602631200000|2020-10-13 23:20:00|164859.8|164544.8|164841.9|164539.9|164919.3|164583.6|164835.1|164538.9|239
1602631500000|2020-10-13 23:25:00|164843|164539.3|164848.3|164567.7|164906|164571.8|164827.2|164480.8|236
1602631800000|2020-10-13 23:30:00|164862.6|164616.9|164855|164552.9|164904.4|164616.9|164826.9|164532.4|206
1602632100000|2020-10-13 23:35:00|164849|164549.5|164844.5|164577.2|164917.8|164618.3|164818.4|164541.5|278
1602632400000|2020-10-13 23:40:00|164846.2|164576.3|164860.3|164611.7|164932.1|164620.8|164801.6|164493|348
1602632700000|2020-10-13 23:45:00|164857.5|164607|164839.8|164602|164954.3|164635.3|164798.1|164516.2|245
1602633000000|2020-10-13 23:50:00|164859.8|164609.8|164825|164590.5|164900.2|164619.3|164813.2|164572.3|242
1602633300000|2020-10-13 23:55:00|164821.3|164584|164827.9|164584.9|164878.4|164606.7|164819.4|164572.9|218
1602633600000|2020-10-14 00:00:00|164837.5|164593.7|164917.1|164657.7|164985.4|164712.2|164718.6|164497.8|612
1602633900000|2020-10-14 00:05:00|164969.8|164659.8|164858.3|164625.5|165033.5|164667.2|164857.6|164583.9|341
1602634200000|2020-10-14 00:10:00|164863.5|164630|164815.4|164581.5|164967.8|164656.8|164771|164547.1|375
1602634500000|2020-10-14 00:15:00|164813.6|164648.5|164782|164652|164850.6|164667.2|164765.5|164559|380
1602634800000|2020-10-14 00:20:00|164781|164651|164777.6|164647.6|164893.2|164667|164753.7|164571.9|219
1602635100000|2020-10-14 00:25:00|164783.1|164653.1|164780.1|164650.1|164853|164661.5|164769.8|164610.6|236
1602635400000|2020-10-14 00:30:00|164771.3|164641.3|164785.3|164655.3|164845.3|164661.9|164768.6|164601.8|210
1602635700000|2020-10-14 00:35:00|164783.1|164653.1|164776.6|164646.6|164848.3|164664.2|164762.4|164600.1|202
1602636000000|2020-10-14 00:40:00|164777.6|164647.6|164564.3|164434.3|164779.8|164649.8|164540.8|164345.4|328
1602636300000|2020-10-14 00:45:00|164564|164434|164645.2|164515.2|164647.9|164517.5|164561.3|164337.9|302
1602636600000|2020-10-14 00:50:00|164640.4|164510.4|164669.7|164539.7|164701.2|164566.1|164608.6|164478.6|297
1602636900000|2020-10-14 00:55:00|164668|164538|164660.9|164570.9|164721.7|164599.8|164637.6|164484.3|307
1602637200000|2020-10-14 01:00:00|164658.2|164568.2|164699.9|164569.9|164779.5|164591.9|164657.8|164521.5|266
1602637500000|2020-10-14 01:05:00|164701.7|164571.7|164745.6|164526.6|164788.2|164584.2|164630.4|164489.4|372
1602637800000|2020-10-14 01:10:00|164746.5|164539.9|164691.1|164561.1|164793.7|164605.4|164664.9|164444.2|363
1602638100000|2020-10-14 01:15:00|164692|164562|164798.9|164668.9|164833|164672.1|164668|164488.9|380
1602638400000|2020-10-14 01:20:00|164799|164669|164836.8|164706.8|164907.4|164714.3|164789.7|164611|413
1602638700000|2020-10-14 01:25:00|164910|164633.2|164864.5|164657.2|164963.3|164718|164821.4|164613.3|280
1602639000000|2020-10-14 01:30:00|164862.3|164657.1|164816.1|164686.1|164921.6|164706.8|164805.1|164583.6|318
1602639300000|2020-10-14 01:35:00|164811.3|164681.3|164761.4|164671.4|164925|164699.5|164761.3|164519.7|279
1602639600000|2020-10-14 01:40:00|164764|164674|164741.1|164540.9|164888.2|164674.7|164701.9|164464.4|381
1602639900000|2020-10-14 01:45:00|164743.8|164537.9|164745.4|164544.6|164778.8|164586|164687|164497.1|285
1602640200000|2020-10-14 01:50:00|164748|164542.3|164726.4|164596.4|164791.9|164598.3|164701.2|164500.4|290
1602640500000|2020-10-14 01:55:00|164738.2|164608.2|164776.9|164516|164791|164612.2|164703.3|164515.2|260
1602640800000|2020-10-14 02:00:00|164703.2|164573.2|164708.9|164578.9|164784.1|164590.5|164697.7|164503.4|236
1602641100000|2020-10-14 02:05:00|164708.1|164578.1|164715.7|164585.7|164822|164606.1|164701.1|164498.1|196
1602641400000|2020-10-14 02:10:00|164715.2|164585.2|164734.7|164604.7|164795.1|164605.7|164705.5|164501.3|174
1602641700000|2020-10-14 02:15:00|164713.3|164583.3|164682.4|164552.4|164793.4|164619.4|164673.1|164465.1|262
1602642000000|2020-10-14 02:20:00|164683.6|164553.6|164705.1|164493.9|164758.2|164561|164660.6|164459.5|312
1602642300000|2020-10-14 02:25:00|164703.7|164495.4|164651.5|164521.5|164740|164539.2|164634.6|164463.2|292
1602642600000|2020-10-14 02:30:00|164652.7|164522.7|164558.1|164428.1|164708.5|164524.8|164552.4|164414.8|368
1602642900000|2020-10-14 02:35:00|164560|164430|164632.6|164502.6|164724.3|164612.3|164505.8|164319.5|741
1602643200000|2020-10-14 02:40:00|164628.6|164498.6|164619.7|164529.7|164698.7|164584|164606.3|164476.3|418
1602643500000|2020-10-14 02:45:00|164636.3|164506.3|164642.9|164512.9|164718.8|164516.6|164627.7|164438.7|244
1602643800000|2020-10-14 02:50:00|164640.6|164510.6|164632|164502|164702.7|164518.2|164622.5|164437|241
1602644100000|2020-10-14 02:55:00|164631.3|164501.3|164646.1|164516.1|164683.6|164520.4|164603.3|164479.4|217
1602644400000|2020-10-14 03:00:00|164646|164516|164630.5|164500.5|164698.3|164528.3|164625.2|164464.2|209
1602644700000|2020-10-14 03:05:00|164627|164497|164628.2|164498.2|164677.6|164516|164595.9|164452.1|227
1602645000000|2020-10-14 03:10:00|164624.2|164494.2|164639|164509|164719.5|164534.8|164598.1|164434.9|206
1602645300000|2020-10-14 03:15:00|164647.3|164517.3|164628.8|164498.8|164684.8|164524.7|164604.9|164468.3|248
1602645600000|2020-10-14 03:20:00|164627.7|164497.7|164631.5|164501.5|164697.7|164508|164622.5|164452.2|212
1602645900000|2020-10-14 03:25:00|164632|164502|164620.1|164490.1|164670.6|164506.2|164617|164458|196
1602646200000|2020-10-14 03:30:00|164619.2|164489.2|164583.8|164493.8|164639.2|164518.4|164581|164472.7|335
1602646500000|2020-10-14 03:35:00|164585.1|164495.1|164563.2|164473.2|164597.4|164496.6|164560.5|164451.4|217
1602646800000|2020-10-14 03:40:00|164565.1|164475.1|164602.8|164472.8|164630.9|164494.2|164563.1|164424.1|237
1602647100000|2020-10-14 03:45:00|164601.1|164471.1|164575|164485|164683.4|164498.8|164565.4|164439.5|202
1602647400000|2020-10-14 03:50:00|164576.3|164486.3|164600.2|164470.2|164610.8|164495|164564.6|164457.9|235
1602647700000|2020-10-14 03:55:00|164600|164470|164600.3|164470.3|164649|164518.8|164570.9|164421|298
1602648000000|2020-10-14 04:00:00|164601.3|164471.3|164575.2|164485.2|164615.7|164496.4|164568.7|164456.5|206
1602648300000|2020-10-14 04:05:00|164578.3|164488.3|164580.2|164490.2|164608.3|164497.6|164568.5|164465.9|189
1602648600000|2020-10-14 04:10:00|164575.5|164485.5|164577.7|164487.7|164611|164496.8|164568|164464|271
1602648900000|2020-10-14 04:15:00|164575.6|164485.6|164567.7|164477.7|164603.1|164490.2|164566|164458|255
1602649200000|2020-10-14 04:20:00|164567.4|164477.4|164572.4|164482.4|164608.2|164487.6|164566.2|164459.6|236
1602649500000|2020-10-14 04:25:00|164571.5|164481.5|164617.4|164487.4|164623.6|164493.6|164565.5|164458.7|221
1602649800000|2020-10-14 04:30:00|164619.4|164489.4|164642.8|164512.8|164669.5|164518.9|164609.1|164439|282
1602650100000|2020-10-14 04:35:00|164637.8|164507.8|164613.4|164483.4|164637.8|164507.8|164595.6|164465.6|273
1602650400000|2020-10-14 04:40:00|164618.2|164488.2|164626.9|164496.9|164636.1|164506.1|164599.4|164469.4|240
1602650700000|2020-10-14 04:45:00|164622.3|164492.3|164632.2|164502.2|164646.5|164516.5|164608.9|164478.9|304
1602651000000|2020-10-14 04:50:00|164631.3|164501.3|164674.2|164544.2|164739.2|164552.3|164627.9|164445.6|441
1602651300000|2020-10-14 04:55:00|164673.8|164543.8|164676.2|164546.2|164732.7|164556|164665.9|164489.1|251
1602651600000|2020-10-14 05:00:00|164676.3|164546.3|164685.5|164595.5|164710.8|164596.5|164658.4|164540.8|363
1602651900000|2020-10-14 05:05:00|164686.1|164596.1|164670.2|164580.2|164717.8|164603.6|164656.6|164566.6|434
1602652200000|2020-10-14 05:10:00|164668.5|164578.5|164670.5|164580.5|164714|164601.1|164604.4|164496.8|497
1602652500000|2020-10-14 05:15:00|164674.4|164584.4|164690.7|164600.7|164707.2|164606.5|164664.6|164545.2|419
1602652800000|2020-10-14 05:20:00|164691.7|164601.7|164655.7|164565.7|164693.3|164603.3|164647.3|164557.3|424
1602653100000|2020-10-14 05:25:00|164660.6|164570.6|164644.6|164554.6|164681.7|164591.7|164628.8|164519.5|577
1602653400000|2020-10-14 05:30:00|164645.7|164555.7|164583.5|164493.5|164648.9|164558.9|164574.3|164484.3|439
1602653700000|2020-10-14 05:35:00|164583|164493|164824.7|164734.7|164832.6|164742.6|164574.6|164484.6|352
1602654000000|2020-10-14 05:40:00|164823.5|164733.5|164760.9|164670.9|164898.4|164791.6|164746.6|164639.5|442
1602654300000|2020-10-14 05:45:00|164753|164663|164786.4|164696.4|164798.9|164708.9|164752.6|164659.2|358
1602654600000|2020-10-14 05:50:00|164786|164696|164755.1|164665.1|164797.3|164707.3|164726.2|164623.8|376
1602654900000|2020-10-14 05:55:00|164755.4|164665.4|164858.7|164768.7|164874.7|164784.7|164732.5|164642.5|447
1602655200000|2020-10-14 06:00:00|164861.7|164771.7|165087.6|164997.6|165172.2|165064|164861.7|164771.7|716
1602655500000|2020-10-14 06:05:00|165085|164995|164932.2|164842.2|165086.3|164996.3|164889.5|164799.5|574
1602655800000|2020-10-14 06:10:00|164932.5|164842.5|164895.1|164805.1|164996.6|164906.6|164872.7|164782.7|628
1602656100000|2020-10-14 06:15:00|164895.3|164805.3|164871.6|164781.6|164919.3|164829.3|164870.2|164780.2|556
1602656400000|2020-10-14 06:20:00|164872.7|164782.7|164860.8|164770.8|164910.6|164820.6|164770.5|164680.5|515
1602656700000|2020-10-14 06:25:00|164859.8|164769.8|165114.7|165024.7|165120.6|165030.6|164857.9|164767.9|483
1602657000000|2020-10-14 06:30:00|165117.7|165027.7|165077.5|164987.5|165208|165118|165050.6|164960.6|623
1602657300000|2020-10-14 06:35:00|165070.1|164980.1|165128.4|165038.4|165160.3|165070.3|165057.7|164967.7|472
1602657600000|2020-10-14 06:40:00|165128.8|165038.8|165049.1|164959.1|165174|165084|165049.1|164959.1|383
1602657900000|2020-10-14 06:45:00|165051.2|164961.2|165139.8|165049.8|165142.7|165052.7|164971.7|164881.7|647
1602658200000|2020-10-14 06:50:00|165136.5|165046.5|165298.4|165208.4|165307.5|165217.5|165123|165033|677
1602658500000|2020-10-14 06:55:00|165302.6|165212.6|165107.1|165017.1|165303.1|165213.1|165020.6|164930.6|734
1602658800000|2020-10-14 07:00:00|165107.8|165017.8|165230.7|165140.7|165264.2|165174.2|165022.9|164932.9|845
1602659100000|2020-10-14 07:05:00|165231.1|165141.1|165270.8|165180.8|165464|165374|165230|165140|751
1602659400000|2020-10-14 07:10:00|165272.2|165182.2|165466.2|165376.2|165478.6|165388.6|165082.8|164992.8|873
1602659700000|2020-10-14 07:15:00|165466|165376|165694.9|165604.9|165854.5|165764.5|165464.2|165374.2|857
1602660000000|2020-10-14 07:20:00|165694.3|165604.3|165602.8|165512.8|165877.9|165787.9|165548.2|165458.2|847
1602660300000|2020-10-14 07:25:00|165602.9|165512.9|165711.3|165621.3|165730.2|165640.2|165433.1|165343.1|754
1602660600000|2020-10-14 07:30:00|165711.1|165621.1|165791.3|165701.3|165880|165790|165711.1|165621.1|813
1602660900000|2020-10-14 07:35:00|165792.4|165702.4|165728.6|165638.6|165795.7|165705.7|165470.6|165380.6|904
1602661200000|2020-10-14 07:40:00|165730.7|165640.7|165715.2|165625.2|165817.1|165727.1|165662.8|165572.8|709
1602661500000|2020-10-14 07:45:00|165714.7|165624.7|165588.4|165498.4|165723.1|165633.1|165531.5|165441.5|697
1602661800000|2020-10-14 07:50:00|165589|165499|165642.8|165552.8|165707.1|165617.1|165572.1|165482.1|616
1602662100000|2020-10-14 07:55:00|165636.7|165546.7|165510.8|165420.8|165670.8|165580.8|165509.3|165419.3|712
1602662400000|2020-10-14 08:00:00|165515.5|165425.5|165314.4|165224.4|165554.9|165464.9|165298.1|165208.1|799
1602662700000|2020-10-14 08:05:00|165315.9|165225.9|165444.8|165354.8|165480.8|165390.8|165292.6|165202.6|804
1602663000000|2020-10-14 08:10:00|165442.3|165352.3|165602.9|165512.9|165645.4|165555.4|165353.9|165263.9|844
1602663300000|2020-10-14 08:15:00|165604.1|165514.1|165480.9|165390.9|165604.1|165514.1|165434.7|165344.7|778
1602663600000|2020-10-14 08:20:00|165484.6|165394.6|165248.9|165158.9|165495.8|165405.8|165246.1|165156.1|770
1602663900000|2020-10-14 08:25:00|165249.2|165159.2|165194.8|165104.8|165364.1|165274.1|165184.2|165094.2|832
1602664200000|2020-10-14 08:30:00|165194.7|165104.7|164976.3|164886.3|165194.7|165104.7|164960.9|164870.9|855
1602664500000|2020-10-14 08:35:00|164976.4|164886.4|165024.1|164934.1|165061.9|164971.9|164878|164788|834
1602664800000|2020-10-14 08:40:00|165023.3|164933.3|165087.5|164997.5|165197.3|165107.3|165005.7|164915.7|786
1602665100000|2020-10-14 08:45:00|165091.9|165001.9|165002.9|164912.9|165198.1|165108.1|165002.7|164912.7|723
1602665400000|2020-10-14 08:50:00|165003.2|164913.2|165147.4|165057.4|165222.8|165132.8|164936.1|164846.1|693
1602665700000|2020-10-14 08:55:00|165150.4|165060.4|165106.4|165016.4|165276.5|165186.5|165099.6|165009.6|667
1602666000000|2020-10-14 09:00:00|165112.4|165022.4|165108.2|165018.2|165177.9|165087.9|164902.4|164812.4|857
1602666300000|2020-10-14 09:05:00|165111|165021|165184.3|165094.3|165231|165141|165075.5|164985.5|640
1602666600000|2020-10-14 09:10:00|165184.2|165094.2|165401.7|165311.7|165458|165368|165159.8|165069.8|679
1602666900000|2020-10-14 09:15:00|165378.9|165288.9|165341.6|165251.6|165426.8|165336.8|165336.3|165246.3|756
1602667200000|2020-10-14 09:20:00|165340.7|165250.7|165194.6|165104.6|165372.7|165282.7|165154.7|165064.7|702
1602667500000|2020-10-14 09:25:00|165201.7|165111.7|165457.6|165367.6|165471.4|165381.4|165175.4|165085.4|753
1602667800000|2020-10-14 09:30:00|165457.8|165367.8|165500.3|165410.3|165505.6|165415.6|165332.2|165242.2|779
1602668100000|2020-10-14 09:35:00|165500.8|165410.8|165574.6|165484.6|165662.6|165572.6|165495|165405|774
1602668400000|2020-10-14 09:40:00|165571.2|165481.2|165628.3|165538.3|165662.8|165572.8|165533.9|165443.9|696
1602668700000|2020-10-14 09:45:00|165629.2|165539.2|165595.2|165505.2|165678.4|165588.4|165564.9|165474.9|525
1602669000000|2020-10-14 09:50:00|165595.6|165505.6|165578|165488|165630.3|165540.3|165503.9|165413.9|688
1602669300000|2020-10-14 09:55:00|165567.2|165477.2|165380|165290|165580.8|165490.8|165312.4|165222.4|762
1602669600000|2020-10-14 10:00:00|165380.3|165290.3|165162.8|165072.8|165389.4|165299.4|165150.3|165060.3|759
1602669900000|2020-10-14 10:05:00|165157.5|165067.5|165362.5|165272.5|165436.9|165346.9|165126.9|165036.9|686
1602670200000|2020-10-14 10:10:00|165361.4|165271.4|165515.7|165425.7|165609.6|165519.6|165349.7|165259.7|731
1602670500000|2020-10-14 10:15:00|165516|165426|165626.2|165536.2|165649.4|165559.4|165484.6|165394.6|766
1602670800000|2020-10-14 10:20:00|165625.1|165535.1|165354.1|165264.1|165627.3|165537.3|165351.2|165261.2|782
1602671100000|2020-10-14 10:25:00|165354.2|165264.2|165422.4|165332.4|165526.7|165436.7|165329|165239|780
1602671400000|2020-10-14 10:30:00|165423.5|165333.5|165624.1|165534.1|165652.2|165562.2|165418.5|165328.5|734
1602671700000|2020-10-14 10:35:00|165623.6|165533.6|165718.5|165628.5|165773.2|165683.2|165598.7|165508.7|630
1602672000000|2020-10-14 10:40:00|165717|165627|165480.3|165390.3|165769|165679|165473.2|165383.2|615
1602672300000|2020-10-14 10:45:00|165479.8|165389.8|165382|165292|165539.4|165449.4|165375.4|165285.4|587
1602672600000|2020-10-14 10:50:00|165382.6|165292.6|165453.2|165363.2|165487.1|165397.1|165219.6|165129.6|679
1602672900000|2020-10-14 10:55:00|165456.8|165366.8|165517.5|165387.5|165542.5|165425.8|165425.8|165335.8|705
1602673200000|2020-10-14 11:00:00|165520.4|165390.4|165383.3|165293.3|165520.5|165390.5|165291|165201|677
1602673500000|2020-10-14 11:05:00|165380.7|165290.7|165289.9|165199.9|165412.1|165322.1|165252.2|165162.2|852
1602673800000|2020-10-14 11:10:00|165289.5|165199.5|165251.9|165161.9|165308.2|165218.2|165251.3|165161.3|758
1602674100000|2020-10-14 11:15:00|165255.1|165165.1|165335.9|165245.9|165406|165316|165176.8|165086.8|721
1602674400000|2020-10-14 11:20:00|165335.8|165245.8|165222.6|165132.6|165343.6|165253.6|165181.9|165091.9|728
1602674700000|2020-10-14 11:25:00|165223.6|165133.6|165313.5|165223.5|165323.1|165233.1|165202|165112|645
1602675000000|2020-10-14 11:30:00|165319.9|165229.9|165333|165243|165385.5|165295.5|165290.9|165200.9|638
1602675300000|2020-10-14 11:35:00|165333.6|165243.6|165337.8|165247.8|165380.4|165290.4|165271|165181|680
1602675600000|2020-10-14 11:40:00|165338.4|165248.4|165492.8|165402.8|165497.5|165407.5|165335.2|165245.2|634
1602675900000|2020-10-14 11:45:00|165493.2|165403.2|165355.7|165265.7|165560.7|165470.7|165342.8|165252.8|682
1602676200000|2020-10-14 11:50:00|165345.9|165255.9|165369.4|165279.4|165395.8|165305.8|165320.7|165230.7|686
1602676500000|2020-10-14 11:55:00|165370.6|165280.6|165232.1|165142.1|165375.9|165285.9|165177.8|165087.8|638
1602676800000|2020-10-14 12:00:00|165223.5|165133.5|165218.7|165128.7|165276.7|165186.7|165204.5|165114.5|809
1602677100000|2020-10-14 12:05:00|165213.2|165123.2|165066.8|164976.8|165224.9|165134.9|165047.9|164957.9|612
1602677400000|2020-10-14 12:10:00|165066.2|164976.2|165061.8|164971.8|165169|165079|165053.6|164963.6|664
1602677700000|2020-10-14 12:15:00|165060.3|164970.3|164869.2|164779.2|165081.7|164991.7|164812.1|164722.1|655
1602678000000|2020-10-14 12:20:00|164869|164779|164906.3|164816.3|164990.1|164900.1|164834.3|164744.3|774
1602678300000|2020-10-14 12:25:00|164907.1|164817.1|164766.5|164636.5|164930|164840|164719.8|164585.1|626
1602678600000|2020-10-14 12:30:00|164778.7|164648.7|164893.4|164803.4|164912.5|164822.5|164661.4|164571.4|828
1602678900000|2020-10-14 12:35:00|164893.6|164803.6|164640.9|164550.9|164894.3|164804.3|164585.2|164495.2|708
1602679200000|2020-10-14 12:40:00|164640.2|164550.2|164787.9|164697.9|164863.8|164773.8|164625.4|164535.4|794
1602679500000|2020-10-14 12:45:00|164789.6|164699.6|164706.2|164616.2|164859.7|164769.7|164617.9|164527.9|710
1602679800000|2020-10-14 12:50:00|164708.6|164618.6|164619.2|164529.2|164715.2|164625.2|164602.1|164512.1|718
1602680100000|2020-10-14 12:55:00|164621.2|164531.2|164744|164654|164814.1|164724.1|164619.5|164529.5|789
1602680400000|2020-10-14 13:00:00|164744.1|164654.1|164955.3|164865.3|164998.8|164908.8|164702.7|164612.7|781
1602680700000|2020-10-14 13:05:00|164951.6|164861.6|164941.6|164851.6|164973.4|164883.4|164816.9|164726.9|812
1602681000000|2020-10-14 13:10:00|164943.4|164853.4|164947.4|164857.4|165015.3|164925.3|164848.6|164758.6|833
1602681300000|2020-10-14 13:15:00|164947.8|164857.8|164888.8|164798.8|165010|164920|164878.9|164788.9|713
1602681600000|2020-10-14 13:20:00|164890.3|164800.3|164916.5|164826.5|164952.2|164862.2|164890.3|164800.3|576
1602681900000|2020-10-14 13:25:00|164917.3|164827.3|165002|164912|165036.6|164946.6|164916.3|164826.3|655
1602682200000|2020-10-14 13:30:00|165002.4|164912.4|165108.8|165018.8|165213.2|165123.2|164972.4|164882.4|755
1602682500000|2020-10-14 13:35:00|165108.2|165018.2|165092.3|165002.3|165109.5|165019.5|165007.8|164917.8|690
1602682800000|2020-10-14 13:40:00|165092.8|165002.8|164902.9|164812.9|165093.8|165003.8|164893.1|164803.1|676
1602683100000|2020-10-14 13:45:00|164901.9|164811.9|164864.7|164774.7|164918|164828|164774.7|164684.7|756
1602683400000|2020-10-14 13:50:00|164864.6|164774.6|164838.2|164748.2|164904.2|164814.2|164833.3|164743.3|735
1602683700000|2020-10-14 13:55:00|164833.8|164743.8|164870.8|164780.8|164950.3|164860.3|164833.8|164743.8|817
1602684000000|2020-10-14 14:00:00|164874.1|164784.1|164938.6|164848.6|164993.6|164903.6|164873.9|164783.9|677
1602684300000|2020-10-14 14:05:00|164939.6|164849.6|164931.8|164841.8|164980.8|164890.8|164906.8|164816.8|692
1602684600000|2020-10-14 14:10:00|164931.9|164841.9|164985.8|164895.8|165006.4|164916.4|164891.2|164801.2|794
1602684900000|2020-10-14 14:15:00|164987.2|164897.2|164945.3|164855.3|165011.8|164921.8|164857.4|164767.4|736
1602685200000|2020-10-14 14:20:00|164947.2|164857.2|164967.9|164877.9|165010.7|164920.7|164938|164848|556
1602685500000|2020-10-14 14:25:00|164967.6|164877.6|165201.7|165111.7|165221|165131|164912.1|164822.1|742
1602685800000|2020-10-14 14:30:00|165203.7|165113.7|165235|165145|165315.9|165225.9|165178.4|165088.4|728
1602686100000|2020-10-14 14:35:00|165236.6|165146.6|165041.1|164951.1|165241.9|165151.9|165040.5|164950.5|828
1602686400000|2020-10-14 14:40:00|165041|164951|165055.3|164965.3|165079.8|164989.8|164899.6|164809.6|838
1602686700000|2020-10-14 14:45:00|165053.4|164963.4|165131.5|165041.5|165137.8|165047.8|165018.9|164928.9|680
1602687000000|2020-10-14 14:50:00|165131.2|165041.2|165089.8|164999.8|165166.3|165076.3|165077|164987|791
1602687300000|2020-10-14 14:55:00|165089.1|164999.1|164973.1|164883.1|165160.3|165070.3|164973.1|164883.1|782
1602687600000|2020-10-14 15:00:00|164977.1|164887.1|164867.5|164777.5|164988.1|164898.1|164867|164777|721
1602687900000|2020-10-14 15:05:00|164869|164779|164775.9|164685.9|164879.5|164789.5|164774.5|164684.5|515
1602688200000|2020-10-14 15:10:00|164776|164686|164896.5|164806.5|164913.2|164823.2|164769.9|164679.9|637
1602688500000|2020-10-14 15:15:00|164889.3|164799.3|164893.9|164803.9|164896.9|164806.9|164870.3|164780.3|601
1602688800000|2020-10-14 15:20:00|164894.2|164804.2|164940.7|164850.7|164961.1|164871.1|164849.8|164759.8|733
1602689100000|2020-10-14 15:25:00|164943.6|164853.6|164973.3|164883.3|164986.2|164896.2|164939.7|164849.7|706
1602689400000|2020-10-14 15:30:00|164973.7|164883.7|164985.4|164895.4|164992|164902|164862.8|164772.8|735
1602689700000|2020-10-14 15:35:00|164985|164895|164933.2|164843.2|164986.8|164896.8|164898.7|164808.7|803
1602690000000|2020-10-14 15:40:00|164931.9|164841.9|164929.5|164839.5|164999.8|164909.8|164880.9|164790.9|757
1602690300000|2020-10-14 15:45:00|164929.9|164839.9|165021.3|164931.3|165072.8|164982.8|164923.1|164833.1|849
1602690600000|2020-10-14 15:50:00|165021.6|164931.6|165192.8|165102.8|165204.4|165114.4|165011.1|164921.1|673
1602690900000|2020-10-14 15:55:00|165192.9|165102.9|165267.7|165177.7|165317.6|165227.6|165109.2|165019.2|795
1602691200000|2020-10-14 16:00:00|165276.8|165186.8|165277.6|165187.6|165380.4|165290.4|165270|165180|778
1602691500000|2020-10-14 16:05:00|165284.3|165194.3|165194.2|165104.2|165301.6|165211.6|165142.1|165026.6|633
1602691800000|2020-10-14 16:10:00|165195.9|165105.9|165231.1|165141.1|165284.9|165194.9|165187.6|165097.6|642
1602692100000|2020-10-14 16:15:00|165229|165139|165456.6|165366.6|165479.5|165389.5|165224|165134|696
1602692400000|2020-10-14 16:20:00|165453.8|165363.8|165588.8|165498.8|165591.3|165501.3|165434.4|165344.4|723
1602692700000|2020-10-14 16:25:00|165587.3|165497.3|165418.2|165328.2|165660|165570|165409.3|165319.3|807
1602693000000|2020-10-14 16:30:00|165418|165328|165450.2|165360.2|165479|165389|165416|165326|653
1602693300000|2020-10-14 16:35:00|165450.4|165360.4|165371.1|165281.1|165452|165362|165312.7|165222.7|741
1602693600000|2020-10-14 16:40:00|165371.3|165281.3|165371.3|165281.3|165397.9|165307.9|165349.4|165259.4|681
1602693900000|2020-10-14 16:45:00|165376.5|165286.5|165375.2|165285.2|165404.2|165314.2|165354.6|165264.6|827
1602694200000|2020-10-14 16:50:00|165379.5|165289.5|165413.3|165323.3|165421.3|165331.3|165356.2|165266.2|769
1602694500000|2020-10-14 16:55:00|165411.1|165321.1|165448|165358|165465|165375|165387.1|165297.1|725
1602694800000|2020-10-14 17:00:00|165447.7|165357.7|165403.5|165313.5|165492.8|165402.8|165366.8|165276.8|692
1602695100000|2020-10-14 17:05:00|165404|165314|165318.7|165228.7|165450.1|165360.1|165313.3|165223.3|712
1602695400000|2020-10-14 17:10:00|165317.4|165227.4|165352|165262|165364.6|165274.6|165315.3|165225.3|549
1602695700000|2020-10-14 17:15:00|165350.5|165260.5|165361.4|165271.4|165383.6|165293.6|165313.9|165223.9|711
1602696000000|2020-10-14 17:20:00|165361.6|165271.6|165354.5|165264.5|165381.8|165291.8|165342.4|165252.4|585
1602696300000|2020-10-14 17:25:00|165356.4|165266.4|165361.3|165271.3|165375.1|165285.1|165345.3|165255.3|601
1602696600000|2020-10-14 17:30:00|165361.4|165271.4|165392.3|165302.3|165410.9|165320.9|165358.2|165268.2|648
1602696900000|2020-10-14 17:35:00|165392.4|165302.4|165336.1|165246.1|165398.4|165308.4|165329.3|165239.3|641
1602697200000|2020-10-14 17:40:00|165329.2|165239.2|165341.8|165251.8|165364.8|165274.8|165328.5|165238.5|591
1602697500000|2020-10-14 17:45:00|165337.4|165247.4|165325.9|165235.9|165361.5|165271.5|165320.3|165230.3|504
1602697800000|2020-10-14 17:50:00|165325.2|165235.2|165230.4|165140.4|165340.3|165250.3|165226.5|165136.5|371
1602698100000|2020-10-14 17:55:00|165231.6|165141.6|165288.4|165198.4|165291.9|165201.9|165230.4|165140.4|499
1602698400000|2020-10-14 18:00:00|165287.8|165197.8|165301.8|165211.8|165316.1|165226.1|165277.4|165187.4|455
1602698700000|2020-10-14 18:05:00|165300.8|165210.8|165265.6|165175.6|165306.5|165216.5|165248.5|165158.5|633
1602699000000|2020-10-14 18:10:00|165264.6|165174.6|165268.8|165178.8|165275.7|165185.7|165248.6|165158.6|484
1602699300000|2020-10-14 18:15:00|165269.7|165179.7|165308.1|165218.1|165309.5|165219.5|165261.1|165171.1|475
1602699600000|2020-10-14 18:20:00|165307.6|165217.6|165283|165193|165318.5|165228.5|165277.3|165187.3|562
1602699900000|2020-10-14 18:25:00|165283.1|165193.1|165426.2|165336.2|165427.2|165337.2|165280.6|165190.6|642
1602700200000|2020-10-14 18:30:00|165426.3|165336.3|165481.2|165391.2|165530.8|165440.8|165422.8|165332.8|597
1602700500000|2020-10-14 18:35:00|165480.1|165390.1|165451.1|165361.1|165482.3|165392.3|165426|165336|617
1602700800000|2020-10-14 18:40:00|165462.9|165372.9|165462.2|165372.2|165468.7|165378.7|165412.8|165322.8|532
1602701100000|2020-10-14 18:45:00|165461.2|165371.2|165435.1|165345.1|165475.6|165385.6|165425.6|165335.6|602
1602701400000|2020-10-14 18:50:00|165433.9|165343.9|165443.4|165353.4|165461.8|165371.8|165428.6|165338.6|573
1602701700000|2020-10-14 18:55:00|165444.9|165354.9|165410.2|165320.2|165463.2|165373.2|165379.6|165289.6|555
1602702000000|2020-10-14 19:00:00|165409.8|165319.8|165291.1|165201.1|165419.7|165329.7|165271.7|165181.7|522
1602702300000|2020-10-14 19:05:00|165290.8|165200.8|165347.6|165257.6|165354.5|165264.5|165265.3|165175.3|612
1602702600000|2020-10-14 19:10:00|165345.2|165255.2|165303.8|165213.8|165350.3|165260.3|165256|165166|602
1602702900000|2020-10-14 19:15:00|165303.7|165213.7|165327.1|165237.1|165332.9|165242.9|165298.5|165208.5|591
1602703200000|2020-10-14 19:20:00|165326|165236|165383.1|165293.1|165395|165305|165268.2|165178.2|721
1602703500000|2020-10-14 19:25:00|165374.9|165284.9|165356.4|165266.4|165410.8|165320.8|165331.3|165241.3|607
1602703800000|2020-10-14 19:30:00|165349.9|165259.9|165294.4|165204.4|165362.3|165272.3|165279.9|165189.9|607
1602704100000|2020-10-14 19:35:00|165295|165205|165441.9|165351.9|165490.9|165400.9|165293.3|165203.3|662
1602704400000|2020-10-14 19:40:00|165442|165352|165441.2|165351.2|165444.7|165354.7|165425.5|165335.5|525
1602704700000|2020-10-14 19:45:00|165437.5|165347.5|165445.5|165355.5|165457.4|165367.4|165432.5|165342.5|527
1602705000000|2020-10-14 19:50:00|165445.7|165355.7|165449.3|165359.3|165461.6|165371.6|165440.7|165350.7|503
1602705300000|2020-10-14 19:55:00|165448.7|165358.7|165452.8|165362.8|165504.8|165414.8|165442.9|165352.9|536
1602705600000|2020-10-14 20:00:00|165449.3|165359.3|165446.7|165356.7|165463.5|165373.5|165429.3|165339.3|351
1602705900000|2020-10-14 20:05:00|165445|165355|165359.6|165269.6|165450.4|165360.4|165302.3|165212.3|353
1602706200000|2020-10-14 20:10:00|165359.4|165269.4|165363.2|165273.2|165371.8|165281.8|165353.3|165263.3|426
1602706500000|2020-10-14 20:15:00|165359.5|165269.5|165361.4|165271.4|165369.7|165279.7|165348.5|165258.5|321
1602706800000|2020-10-14 20:20:00|165361.2|165271.2|165360.8|165270.8|165368.7|165278.7|165343.3|165253.3|462
1602707100000|2020-10-14 20:25:00|165361.1|165271.1|165373.4|165283.4|165394.5|165304.5|165341.3|165251.3|409
1602707400000|2020-10-14 20:30:00|165376.6|165286.6|165411.8|165321.8|165420.7|165330.7|165357.9|165262.9|332
1602707700000|2020-10-14 20:35:00|165414.2|165324.2|165439.1|165309.1|165470.5|165364.4|165406.3|165306.5|289
1602708000000|2020-10-14 20:40:00|165442.2|165312.2|165438.4|165308.4|165452|165340.3|165404.9|165297.5|362
1602708300000|2020-10-14 20:45:00|165440.2|165310.2|165405.1|165275.1|165453.8|165337.8|165391.7|165267|366
1602708600000|2020-10-14 20:50:00|165418.7|165288.7|165423.2|165293.2|165492.3|165315.5|165400.5|165157.9|277
1602708900000|2020-10-14 20:55:00|165408.2|165278.2|165413.8|165107.7|165526.2|165302.6|165380.1|164980.1|226
1602709200000|2020-10-14 21:00:00|165339.7|164939.7|165502.7|165245.5|165516.7|165249|165261.2|164861.2|149
1602709500000|2020-10-14 21:05:00|165522.1|165266.8|165486.7|165239.9|165596.7|165333.1|165429.2|165093.5|163
1602709800000|2020-10-14 21:10:00|165494.7|165243.2|165489.6|165238.5|165596.2|165271.3|165441.7|165041.7|165
1602710100000|2020-10-14 21:15:00|165465.5|165249|165508.9|165271.7|165622.5|165278.1|165454.7|165199.4|92
1602710400000|2020-10-14 21:20:00|165416.4|165210|165496.3|165242.5|165611.9|165322.6|165416.4|165085.8|119
1602710700000|2020-10-14 21:25:00|165506.7|165242.1|165481.2|165260.3|165599|165331.3|165430.9|165083|140
1602711000000|2020-10-14 21:30:00|165479.3|165259.4|165509.8|165239.1|165599.7|165311.9|165427.2|165102.5|162
1602711300000|2020-10-14 21:35:00|165519.8|165240|165451.6|165321.6|165614.3|165327.2|165449.6|165202.5|116
1602711600000|2020-10-14 21:40:00|165446.6|165316.6|165516.1|165224.1|165609.2|165316.6|165446.6|165071.5|131
1602711900000|2020-10-14 21:45:00|165522.8|165208.5|165504.8|165225.1|165612.8|165278.4|165473.9|165081.8|153
1602712200000|2020-10-14 21:50:00|165489|165235.2|165535.1|165258.1|165603.5|165328.9|165458.9|165077.2|152
1602712500000|2020-10-14 21:55:00|165543.6|165250.3|165512.6|165260.3|165614|165329.9|165458.6|165104.8|132
1602712800000|2020-10-14 22:00:00|165493.5|165267.1|165500.1|165224.5|165598.2|165301.7|165456.5|165156|229
1602713100000|2020-10-14 22:05:00|165521.5|165184.7|165499.8|165280.8|165610.3|165335.9|165440.4|165076|171
1602713400000|2020-10-14 22:10:00|165613.6|165213.6|165526.8|165228.5|165614.7|165305.5|165432.5|165176.5|150
1602713700000|2020-10-14 22:15:00|165527.2|165235.3|165503.5|165130.2|165606.2|165325.1|165424.9|165070.9|220
1602714000000|2020-10-14 22:20:00|165484.1|165175|165489.8|165264.7|165537.3|165318|165425|165110.6|181
1602714300000|2020-10-14 22:25:00|165490.8|165266.1|165398|165088.2|165559|165318.7|165322.6|164988.5|246
1602714600000|2020-10-14 22:30:00|165414.9|165165.3|165423.3|165056.2|165487.9|165256.2|165348.2|164975.1|242
1602714900000|2020-10-14 22:35:00|165415.1|165030.2|165360.5|165230.5|165491.8|165254.7|165339.6|165030.2|234
1602715200000|2020-10-14 22:40:00|165357.5|165227.5|165451.4|165123.6|165485.9|165249.9|165328.6|165034|267
1602715500000|2020-10-14 22:45:00|165427.1|165155.8|165369.7|165123.4|165550.4|165253.9|165291.6|164976.6|363
1602715800000|2020-10-14 22:50:00|165373.3|165111.5|165338.9|165023.5|165412.6|165224.2|165168.3|164895.7|392
1602716100000|2020-10-14 22:55:00|165259.9|165129.9|165236.1|165106.1|165443.9|165166.1|165173.6|164873|444
1602716400000|2020-10-14 23:00:00|165245.2|165115.2|165307.1|165105.1|165343.3|165173.1|165232.4|164975.9|358
1602716700000|2020-10-14 23:05:00|165304.5|165103.2|165270|165140|165355.2|165180.6|165255.7|165065.6|195
1602717000000|2020-10-14 23:10:00|165272.9|165142.9|165271.5|165141.5|165330.3|165164.5|165250.6|165001.4|239
1602717300000|2020-10-14 23:15:00|165267.3|165137.3|165275.4|165145.4|165306.1|165162.1|165248.3|165025|256
1602717600000|2020-10-14 23:20:00|165279.6|165149.6|165284.7|165154.7|165338.9|165208.9|165246.9|165068.4|360
1602717900000|2020-10-14 23:25:00|165279.8|165149.8|165270.8|165140.8|165345.4|165192.9|165257.3|165081.5|333
1602718200000|2020-10-14 23:30:00|165275.7|165145.7|165301.7|165171.7|165335.5|165184|165243.6|165061.4|224
1602718500000|2020-10-14 23:35:00|165303.3|165173.3|165305.9|165175.9|165379.6|165205.7|165289.4|165103.6|230
1602718800000|2020-10-14 23:40:00|165325.1|165195.1|165321.5|165191.5|165348.8|165207.2|165289|165104.6|283
1602719100000|2020-10-14 23:45:00|165320.1|165190.1|165397.7|165307.7|165545.4|165314.9|165295.7|165116.4|276
1602719400000|2020-10-14 23:50:00|165398.1|165308.1|165429|165299|165468.1|165318|165391|165158.7|235
1602719700000|2020-10-14 23:55:00|165427.3|165297.3|165397.1|165307.1|165462.1|165313.5|165392|165165.6|238
1602720000000|2020-10-15 00:00:00|165398.7|165308.7|165403.7|165273.7|165433.6|165308.7|165359.9|165253.6|333
1602720300000|2020-10-15 00:05:00|165405.3|165275.3|165392.3|165262.3|165419.2|165289.2|165362.8|165242.5|261
1602720600000|2020-10-15 00:10:00|165390.3|165260.3|165405.6|165275.6|165442.2|165297.2|165379|165172.9|245
1602720900000|2020-10-15 00:15:00|165406.3|165276.3|165404.3|165274.3|165447.2|165311.5|165383.4|165202.1|296
1602721200000|2020-10-15 00:20:00|165404|165274|165420.4|165290.4|165459|165310.3|165396|165213.2|211
1602721500000|2020-10-15 00:25:00|165439.5|165309.5|165408.8|165278.8|165446|165316|165394.1|165229.7|258
1602721800000|2020-10-15 00:30:00|165407.3|165277.3|165422.8|165292.8|165470.1|165308.9|165364.5|165198.8|371
1602722100000|2020-10-15 00:35:00|165420.6|165290.6|165410.2|165280.2|165454|165302.1|165391.3|165170.8|282
1602722400000|2020-10-15 00:40:00|165410.7|165280.7|165424|165294|165438.4|165315.5|165381.9|165190.6|338
1602722700000|2020-10-15 00:45:00|165423.5|165293.5|165536.2|165406.2|165673.9|165437.7|165409.8|165229.3|311
1602723000000|2020-10-15 00:50:00|165536.7|165406.7|165507.4|165377.4|165567.2|165416.6|165490.4|165346.4|258
1602723300000|2020-10-15 00:55:00|165517.1|165387.1|165519.2|165389.2|165585.7|165420.9|165485.4|165185.7|311
1602723600000|2020-10-15 01:00:00|165515|165385|165524.1|165394.1|165567.1|165413.9|165499.2|165311.2|341
1602723900000|2020-10-15 01:05:00|165522.6|165392.6|165494.2|165364.2|165547.9|165411.9|165494|165334.6|329
1602724200000|2020-10-15 01:10:00|165493.4|165363.4|165451.3|165321.3|165494.2|165383.8|165437.3|165284.3|287
1602724500000|2020-10-15 01:15:00|165452|165322|165359.2|165229.2|165474.8|165357.1|165357.3|165124.1|314
1602724800000|2020-10-15 01:20:00|165358.3|165228.3|165495.3|165365.3|165608.4|165404.8|165345.5|165163.6|429
1602725100000|2020-10-15 01:25:00|165493.2|165363.2|165531.7|165401.7|165628.3|165479|165476.5|165307.9|400
1602725400000|2020-10-15 01:30:00|165535.5|165405.5|165629.5|165499.5|165646.4|165526.1|165535.1|165388.9|347
1602725700000|2020-10-15 01:35:00|165628.4|165498.4|165620.4|165490.4|165656.7|165518.1|165599.6|165437|220
1602726000000|2020-10-15 01:40:00|165620.2|165490.2|165621.4|165491.4|165649.9|165516.3|165609.9|165436.1|194
1602726300000|2020-10-15 01:45:00|165623.7|165493.7|165618.4|165528.4|165681.1|165533.5|165596.1|165376.1|242
1602726600000|2020-10-15 01:50:00|165634.3|165504.3|165632.5|165502.5|165677.3|165535.3|165605.1|165427.4|227
1602726900000|2020-10-15 01:55:00|165632.1|165502.1|165604|165514|165653.6|165518.9|165576.7|165427.1|285
1602727200000|2020-10-15 02:00:00|165602.6|165512.6|165598.2|165508.2|165632.1|165524.7|165562.7|165398.5|269
1602727500000|2020-10-15 02:05:00|165598.8|165508.8|165609.1|165479.1|165645.8|165519.9|165570.5|165381.8|239
1602727800000|2020-10-15 02:10:00|165611.8|165481.8|165603.7|165473.7|165636.2|165520.5|165580.8|165415.5|272
1602728100000|2020-10-15 02:15:00|165602.2|165472.2|165622.3|165532.3|165661.2|165543.6|165578.5|165423.7|248
1602728400000|2020-10-15 02:20:00|165629.4|165499.4|165645.4|165515.4|165670.2|165539.4|165602.6|165420.8|192
1602728700000|2020-10-15 02:25:00|165643.5|165513.5|165611.7|165521.7|165675.3|165541.6|165602.3|165419.2|143
1602729000000|2020-10-15 02:30:00|165624.2|165534.2|165608.3|165518.3|165700|165537.1|165604.8|165346.8|203
1602729300000|2020-10-15 02:35:00|165608.1|165518.1|165631.2|165501.2|165640.3|165533.5|165593.9|165470.7|248
1602729600000|2020-10-15 02:40:00|165629.8|165499.8|165589.4|165499.4|165682.5|165544|165587.2|165409.4|280
1602729900000|2020-10-15 02:45:00|165586.8|165496.8|165628|165538|165648.2|165552.4|165586.8|165381.7|344
1602730200000|2020-10-15 02:50:00|165621.9|165531.9|165747.9|165617.9|165805.5|165676.7|165621.9|165520.4|417
1602730500000|2020-10-15 02:55:00|165734|165644|165758.5|165628.5|165830|165729.5|165727.4|165610.7|426
1602730800000|2020-10-15 03:00:00|165758.6|165628.6|165778.4|165648.4|165806.2|165697|165745.8|165592.8|346
1602731100000|2020-10-15 03:05:00|165769|165639|165727.2|165597.2|165789.2|165668.9|165704.6|165520|354
1602731400000|2020-10-15 03:10:00|165727.4|165597.4|165708.9|165618.9|165762.8|165636.5|165697.7|165520.7|253
1602731700000|2020-10-15 03:15:00|165710.9|165620.9|165728.8|165598.8|165735.5|165630.4|165697|165576.6|219
1602732000000|2020-10-15 03:20:00|165708|165618|165707.5|165577.5|165729.8|165620.4|165673.6|165508.4|292
1602732300000|2020-10-15 03:25:00|165705.5|165575.5|165706.5|165576.5|165744.7|165584|165675.5|165505.9|237
1602732600000|2020-10-15 03:30:00|165703.4|165573.4|165687.7|165597.7|165768.9|165629.2|165684.8|165511|264
1602732900000|2020-10-15 03:35:00|165689.7|165599.7|165690.5|165600.5|165710.4|165608.8|165680.4|165550.6|208
1602733200000|2020-10-15 03:40:00|165687.6|165597.6|165723.3|165633.3|165732.9|165633.7|165680.4|165562.6|276
1602733500000|2020-10-15 03:45:00|165719.7|165629.7|165746.9|165616.9|165764.5|165633.9|165702.3|165529|242
1602733800000|2020-10-15 03:50:00|165748.4|165618.4|165789.5|165659.5|165817.4|165703.9|165730.2|165616.8|332
1602734100000|2020-10-15 03:55:00|165791.8|165661.8|165793.4|165663.4|165815.2|165701.6|165759|165629|274
1602734400000|2020-10-15 04:00:00|165793.5|165663.5|165792.9|165662.9|165809.7|165705.4|165751.8|165627.7|393
1602734700000|2020-10-15 04:05:00|165791.9|165661.9|165783.3|165693.3|165806.9|165700.1|165766.9|165641.8|313
1602735000000|2020-10-15 04:10:00|165782.8|165692.8|165805.2|165675.2|165845.8|165701.8|165771.1|165641.1|263
1602735300000|2020-10-15 04:15:00|165805.1|165675.1|165807.9|165717.9|165844.7|165732.4|165797|165671.6|257
1602735600000|2020-10-15 04:20:00|165809.2|165719.2|165769.7|165679.7|165826.5|165727|165747.2|165633.4|318
1602735900000|2020-10-15 04:25:00|165770.5|165680.5|165736.6|165646.6|165797.5|165694.3|165736.6|165627.4|232
1602736200000|2020-10-15 04:30:00|165749|165659|165724.6|165594.6|165775.6|165663.4|165723.1|165593.4|356
1602736500000|2020-10-15 04:35:00|165723.6|165593.6|165737.5|165607.5|165757.8|165647.8|165692.5|165537.2|307
1602736800000|2020-10-15 04:40:00|165735.5|165605.5|165720.2|165590.2|165751.2|165628.7|165711.2|165584.1|301
1602737100000|2020-10-15 04:45:00|165723.6|165593.6|165704.8|165614.8|165744.5|165632.2|165703.2|165579.4|231
1602737400000|2020-10-15 04:50:00|165702.8|165612.8|165731.7|165601.7|165741.3|165630.3|165702.8|165573.4|225
1602737700000|2020-10-15 04:55:00|165731.9|165601.9|165733.1|165603.1|165744.6|165635.8|165717.4|165587.4|225
1602738000000|2020-10-15 05:00:00|165732.8|165602.8|165682.5|165592.5|165755.2|165660.1|165664.2|165557.5|331
1602738300000|2020-10-15 05:05:00|165684.9|165594.9|165709.3|165619.3|165734.7|165620.1|165656|165526|319
1602738600000|2020-10-15 05:10:00|165707.1|165617.1|165715.6|165585.6|165728.9|165622.9|165696.5|165566.5|337
1602738900000|2020-10-15 05:15:00|165713|165583|165726.6|165596.6|165732.3|165602.3|165700|165570|461
1602739200000|2020-10-15 05:20:00|165725.4|165595.4|165684.7|165554.7|165736.3|165606.3|165672.9|165502|319
1602739500000|2020-10-15 05:25:00|165686.6|165556.6|165669.6|165539.6|165689.5|165559.5|165661.6|165531.6|283
1602739800000|2020-10-15 05:30:00|165670|165540|165679.1|165549.1|165732.6|165642.6|165662.9|165532.9|307
1602740100000|2020-10-15 05:35:00|165674.4|165544.4|165604.2|165474.2|165690|165560|165571.2|165441.2|290
1602740400000|2020-10-15 05:40:00|165604.5|165474.5|165550.4|165460.4|165609.1|165506.1|165535.8|165434.7|336
1602740700000|2020-10-15 05:45:00|165550.3|165460.3|165575.6|165445.6|165594.8|165477.9|165538.2|165429.5|306
1602741000000|2020-10-15 05:50:00|165576.7|165446.7|165627.3|165497.3|165660.6|165530.6|165561.5|165431.5|408
1602741300000|2020-10-15 05:55:00|165628.1|165498.1|165625.4|165495.4|165667.6|165537.6|165606|165476|367
1602741600000|2020-10-15 06:00:00|165623.8|165493.8|165588.5|165458.5|165690.9|165580.2|165565.3|165435.3|644
1602741900000|2020-10-15 06:05:00|165589.2|165459.2|165752.8|165662.8|165757.3|165667.3|165565.8|165453.8|596
1602742200000|2020-10-15 06:10:00|165749.3|165659.3|165787.6|165697.6|165802.4|165712.4|165739.9|165649.9|585
1602742500000|2020-10-15 06:15:00|165787.9|165697.9|166008.9|165918.9|166022.6|165932.6|165783.4|165693.4|695
1602742800000|2020-10-15 06:20:00|166010.3|165920.3|165838.2|165748.2|166018.5|165928.5|165807.1|165717.1|728
1602743100000|2020-10-15 06:25:00|165841.5|165751.5|165943.7|165853.7|166007.6|165917.6|165771|165681|718
1602743400000|2020-10-15 06:30:00|165938.2|165848.2|166051.7|165961.7|166122.7|166032.7|165862.3|165772.3|747
1602743700000|2020-10-15 06:35:00|166053.8|165963.8|166164.1|166074.1|166199.2|166109.2|166034.4|165944.4|541
1602744000000|2020-10-15 06:40:00|166162.8|166072.8|166223.3|166133.3|166305.2|166215.2|166110.8|166020.8|530
1602744300000|2020-10-15 06:45:00|166223|166133|166257.9|166167.9|166418|166328|166163.9|166073.9|572
1602744600000|2020-10-15 06:50:00|166257.1|166167.1|166278.1|166188.1|166320.8|166230.8|166236|166146|418
1602744900000|2020-10-15 06:55:00|166279.3|166189.3|166276.4|166186.4|166300.8|166210.8|166258.2|166168.2|472
1602745200000|2020-10-15 07:00:00|166272.2|166182.2|166363.1|166273.1|166433.1|166343.1|166264.7|166174.7|713
1602745500000|2020-10-15 07:05:00|166361.9|166271.9|166322.2|166232.2|166453.4|166363.4|166307.3|166217.3|634
1602745800000|2020-10-15 07:10:00|166322.1|166232.1|166172|166082|166460.1|166370.1|166172|166082|898
1602746100000|2020-10-15 07:15:00|166169.4|166079.4|166273.9|166183.9|166386.4|166296.4|166164.7|166074.7|814
1602746400000|2020-10-15 07:20:00|166276.1|166186.1|166327.8|166237.8|166350|166260|166276.1|166186.1|679
1602746700000|2020-10-15 07:25:00|166327.7|166237.7|166218.2|166128.2|166378.5|166288.5|166134.8|166044.8|768
1602747000000|2020-10-15 07:30:00|166218.5|166128.5|166177.6|166087.6|166319|166229|166163.3|166073.3|841
1602747300000|2020-10-15 07:35:00|166177.4|166087.4|166284.3|166194.3|166370.3|166280.3|166174.6|166084.6|845
1602747600000|2020-10-15 07:40:00|166282.8|166192.8|166154.8|166064.8|166316.3|166226.3|166100.2|166010.2|833
1602747900000|2020-10-15 07:45:00|166156|166066|165937.9|165847.9|166166.6|166076.6|165920.2|165830.2|842
1602748200000|2020-10-15 07:50:00|165939.4|165849.4|166172.4|166082.4|166254.9|166164.9|165937.6|165847.6|817
1602748500000|2020-10-15 07:55:00|166171|166081|166068.2|165978.2|166176.9|166086.9|166028.6|165938.6|893
1602748800000|2020-10-15 08:00:00|166069.5|165979.5|166292.8|166202.8|166326.4|166236.4|166066.7|165976.7|834
1602749100000|2020-10-15 08:05:00|166292.9|166202.9|166307.1|166217.1|166422.9|166332.9|166215.2|166125.2|751
1602749400000|2020-10-15 08:10:00|166307|166217|166336.7|166246.7|166336.7|166246.7|166191.7|166101.7|775
1602749700000|2020-10-15 08:15:00|166330.8|166240.8|166349|166259|166418.4|166328.4|166302.6|166212.6|704
1602750000000|2020-10-15 08:20:00|166349.9|166259.9|166470.1|166380.1|166525|166435|166340.3|166250.3|769
1602750300000|2020-10-15 08:25:00|166467.4|166377.4|166669|166579|166700.5|166610.5|166459.5|166369.5|733
1602750600000|2020-10-15 08:30:00|166668.1|166578.1|166894.1|166804.1|166958.2|166868.2|166640.5|166550.5|910
1602750900000|2020-10-15 08:35:00|166895.3|166805.3|166753.4|166663.4|166945.9|166855.9|166691.4|166601.4|900
1602751200000|2020-10-15 08:40:00|166751.2|166661.2|166985.1|166895.1|167041.6|166951.6|166662.1|166572.1|835
1602751500000|2020-10-15 08:45:00|166986.2|166896.2|166942|166852|167005.9|166915.9|166812.6|166722.6|821
1602751800000|2020-10-15 08:50:00|166943.9|166853.9|167155.8|167065.8|167172.4|167082.4|166909.5|166819.5|956
1602752100000|2020-10-15 08:55:00|167154.5|167064.5|167087.4|166997.4|167172.2|167082.2|166878.6|166788.6|920
1602752400000|2020-10-15 09:00:00|167090.5|167000.5|166998.2|166908.2|167212.5|167122.5|166978.4|166888.4|843
1602752700000|2020-10-15 09:05:00|166998.9|166908.9|167037.2|166947.2|167197.5|167107.5|166928.4|166838.4|880
1602753000000|2020-10-15 09:10:00|167038|166948|166874.1|166784.1|167073.5|166983.5|166858|166768|846
1602753300000|2020-10-15 09:15:00|166874.4|166784.4|166753|166663|166879.5|166789.5|166716.8|166626.8|781
1602753600000|2020-10-15 09:20:00|166753.2|166663.2|167162|167072|167244.1|167154.1|166663.5|166573.5|894
1602753900000|2020-10-15 09:25:00|167161.5|167071.5|166867.6|166777.6|167241.9|167151.9|166862.3|166772.3|703
1602754200000|2020-10-15 09:30:00|166866.7|166776.7|166702.4|166612.4|166874.4|166784.4|166693.2|166603.2|821
1602754500000|2020-10-15 09:35:00|166704|166614|166773.6|166683.6|166816.2|166726.2|166604.7|166514.7|734
1602754800000|2020-10-15 09:40:00|166772.8|166682.8|166748.1|166658.1|166850|166760|166707.6|166617.6|728
1602755100000|2020-10-15 09:45:00|166745.6|166655.6|166726.1|166636.1|166876|166786|166710.7|166620.7|740
1602755400000|2020-10-15 09:50:00|166725.1|166635.1|166694.1|166604.1|166778.4|166688.4|166644.6|166554.6|726
1602755700000|2020-10-15 09:55:00|166695.9|166605.9|166758|166668|166771.6|166681.6|166652.7|166562.7|854
1602756000000|2020-10-15 10:00:00|166763.6|166673.6|166915.7|166825.7|166952.5|166862.5|166728.3|166638.3|772
1602756300000|2020-10-15 10:05:00|166916.5|166826.5|167076.5|166986.5|167077|166987|166859.3|166769.3|707
1602756600000|2020-10-15 10:10:00|167077.2|166987.2|166980.6|166890.6|167092.9|167002.9|166906.5|166816.5|652
1602756900000|2020-10-15 10:15:00|166981.1|166891.1|166964|166874|167106.3|167016.3|166959.7|166869.7|834
1602757200000|2020-10-15 10:20:00|166962.6|166872.6|166954.3|166864.3|167105.8|167015.8|166922.1|166832.1|733
1602757500000|2020-10-15 10:25:00|166955.1|166865.1|166722.1|166632.1|166966.5|166876.5|166717.9|166627.9|690
1602757800000|2020-10-15 10:30:00|166718.7|166628.7|166745.3|166655.3|166888.4|166798.4|166690.1|166600.1|678
1602758100000|2020-10-15 10:35:00|166739.3|166649.3|166780|166690|166782.2|166692.2|166624.9|166534.9|684
1602758400000|2020-10-15 10:40:00|166781.6|166691.6|166727.1|166637.1|166787.4|166697.4|166696.6|166606.6|591
1602758700000|2020-10-15 10:45:00|166731.8|166641.8|166875|166785|166906.5|166816.5|166707.4|166617.4|860
1602759000000|2020-10-15 10:50:00|166873.5|166783.5|167034.1|166944.1|167063.6|166973.6|166859.6|166769.6|688
1602759300000|2020-10-15 10:55:00|167033.8|166943.8|167052.9|166962.9|167062.1|166972.1|166889.6|166799.6|777
1602759600000|2020-10-15 11:00:00|167064.5|166974.5|166961|166871|167104.7|167014.7|166863|166773|763
1602759900000|2020-10-15 11:05:00|166962.9|166872.9|167066.8|166976.8|167102.3|167012.3|166962.1|166872.1|658
1602760200000|2020-10-15 11:10:00|167065.2|166975.2|167152|167062|167185.8|167095.8|166951.2|166861.2|774
1602760500000|2020-10-15 11:15:00|167148.9|167058.9|167137.7|167047.7|167202.7|167112.7|167093.9|167003.9|767
1602760800000|2020-10-15 11:20:00|167137.8|167047.8|167125.5|167035.5|167171.7|167081.7|166969.2|166879.2|748
1602761100000|2020-10-15 11:25:00|167125.6|167035.6|167144.7|167054.7|167231|167141|167094.2|167004.2|820
1602761400000|2020-10-15 11:30:00|167144.9|167054.9|167069.5|166979.5|167162.6|167072.6|167029.9|166939.9|746
1602761700000|2020-10-15 11:35:00|167070.6|166980.6|167030.7|166940.7|167130.2|167040.2|166994|166904|842
1602762000000|2020-10-15 11:40:00|167030.6|166940.6|166890.7|166800.7|167042.8|166952.8|166852.7|166762.7|826
1602762300000|2020-10-15 11:45:00|166889.9|166799.9|166927.8|166837.8|166985|166895|166852.4|166762.4|643
1602762600000|2020-10-15 11:50:00|166926.6|166836.6|166783.9|166693.9|166947.3|166857.3|166779.5|166689.5|893
1602762900000|2020-10-15 11:55:00|166793.1|166703.1|166747.5|166657.5|166795|166705|166735.7|166645.7|709
1602763200000|2020-10-15 12:00:00|166745.8|166655.8|166776.8|166686.8|166815.1|166725.1|166741.9|166651.9|703
1602763500000|2020-10-15 12:05:00|166775.2|166685.2|166908.1|166818.1|166914.9|166824.9|166758.4|166668.4|692
1602763800000|2020-10-15 12:10:00|166883.2|166793.2|166994|166904|167050|166960|166854.3|166764.3|797
1602764100000|2020-10-15 12:15:00|166998|166908|166821.3|166731.3|167102.9|167012.9|166817.3|166727.3|735
1602764400000|2020-10-15 12:20:00|166821.5|166731.5|166843.8|166753.8|166974.9|166884.9|166820.9|166730.9|732
1602764700000|2020-10-15 12:25:00|166839.8|166749.8|166832.5|166702.5|166877.3|166755.4|166738.3|166641.3|648
1602765000000|2020-10-15 12:30:00|166830.2|166700.2|167066.2|166976.2|167072.5|166982.5|166795.4|166690|849
1602765300000|2020-10-15 12:35:00|167075.2|166985.2|166803.5|166713.5|167081.7|166991.7|166780.9|166690.9|986
1602765600000|2020-10-15 12:40:00|166803|166713|166968.3|166878.3|166998.1|166908.1|166795.7|166705.7|828
1602765900000|2020-10-15 12:45:00|166973|166883|166931.1|166841.1|166976.8|166886.8|166867|166777|675
1602766200000|2020-10-15 12:50:00|166930.9|166840.9|166913.9|166823.9|166939.7|166849.7|166813.1|166723.1|754
1602766500000|2020-10-15 12:55:00|166913.6|166823.6|166815.5|166725.5|166921.1|166831.1|166780.9|166690.9|773
1602766800000|2020-10-15 13:00:00|166814.9|166724.9|166819.7|166729.7|166928.5|166838.5|166746.2|166656.2|903
1602767100000|2020-10-15 13:05:00|166820.3|166730.3|166899.7|166809.7|166946.3|166856.3|166726.8|166636.8|937
1602767400000|2020-10-15 13:10:00|166903.6|166813.6|167044|166954|167120.6|167030.6|166896.3|166806.3|817
1602767700000|2020-10-15 13:15:00|167046|166956|166952|166862|167079|166989|166875|166785|840
1602768000000|2020-10-15 13:20:00|166944.9|166854.9|166830.9|166740.9|167046.8|166956.8|166827.8|166737.8|763
1602768300000|2020-10-15 13:25:00|166831.5|166741.5|166732.2|166642.2|166831.5|166741.5|166663.1|166573.1|746
1602768600000|2020-10-15 13:30:00|166733.1|166643.1|166699.7|166609.7|166857.4|166767.4|166590.2|166500.2|934
1602768900000|2020-10-15 13:35:00|166698.9|166608.9|166614|166524|166771.3|166681.3|166576.6|166486.6|806
1602769200000|2020-10-15 13:40:00|166622.4|166532.4|166624.6|166534.6|166722.6|166632.6|166579.7|166489.7|955
1602769500000|2020-10-15 13:45:00|166625.1|166535.1|166665|166575|166675.7|166585.7|166568|166478|789
1602769800000|2020-10-15 13:50:00|166663.4|166573.4|166564.7|166474.7|166673.8|166583.8|166508.4|166418.4|694
1602770100000|2020-10-15 13:55:00|166565.6|166475.6|166665.8|166575.8|166695.7|166605.7|166489|166399|909
1602770400000|2020-10-15 14:00:00|166668.1|166578.1|166917|166827|166918.7|166828.7|166652.8|166562.8|960
1602770700000|2020-10-15 14:05:00|166907.9|166817.9|166865.2|166775.2|166986|166896|166806.8|166716.8|914
1602771000000|2020-10-15 14:10:00|166863.9|166773.9|166890.8|166800.8|166894.4|166804.4|166796|166706|779
1602771300000|2020-10-15 14:15:00|166882.9|166792.9|166833.1|166743.1|167018.7|166928.7|166624.1|166534.1|942
1602771600000|2020-10-15 14:20:00|166833.2|166743.2|166795.7|166705.7|166900.9|166810.9|166792.2|166702.2|918
1602771900000|2020-10-15 14:25:00|166798.6|166708.6|166868|166778|166872.6|166782.6|166735.2|166645.2|941
1602772200000|2020-10-15 14:30:00|166867.7|166777.7|166892.7|166802.7|166998|166908|166828.3|166738.3|892
1602772500000|2020-10-15 14:35:00|166893.6|166803.6|166965.4|166875.4|167054.9|166964.9|166844.5|166754.5|923
1602772800000|2020-10-15 14:40:00|166966.4|166876.4|167093|167003|167113.1|167023.1|166936.3|166846.3|884
1602773100000|2020-10-15 14:45:00|167092.8|167002.8|166979|166889|167140.9|167050.9|166968.1|166878.1|899
1602773400000|2020-10-15 14:50:00|166979.4|166889.4|166933.2|166843.2|167010.3|166920.3|166865.6|166775.6|754
1602773700000|2020-10-15 14:55:00|166932.9|166842.9|166889.8|166799.8|167072.9|166982.9|166810.8|166720.8|844
1602774000000|2020-10-15 15:00:00|166919|166829|166970.1|166880.1|166972.4|166882.4|166796.8|166706.8|852
1602774300000|2020-10-15 15:05:00|166969.8|166879.8|166861.6|166771.6|166973.2|166883.2|166832.9|166742.9|729
1602774600000|2020-10-15 15:10:00|166865.6|166775.6|166794.5|166704.5|166928.4|166838.4|166769.1|166679.1|768
1602774900000|2020-10-15 15:15:00|166792.9|166702.9|166686.7|166596.7|166803.3|166713.3|166686.1|166596.1|643
1602775200000|2020-10-15 15:20:00|166687.5|166597.5|166653.9|166563.9|166749.4|166659.4|166644.3|166554.3|744
1602775500000|2020-10-15 15:25:00|166656.9|166566.9|166712.5|166622.5|166727.2|166637.2|166647|166557|725
1602775800000|2020-10-15 15:30:00|166717.8|166627.8|166671.1|166581.1|166717.8|166627.8|166657|166567|777
1602776100000|2020-10-15 15:35:00|166672.2|166582.2|166729.5|166639.5|166764|166674|166660.8|166570.8|770
1602776400000|2020-10-15 15:40:00|166729.7|166639.7|166798.9|166708.9|166809.2|166719.2|166723.8|166633.8|740
1602776700000|2020-10-15 15:45:00|166799|166709|166891.6|166801.6|166904.9|166814.9|166746.3|166656.3|749
1602777000000|2020-10-15 15:50:00|166892.1|166802.1|166776.2|166686.2|166892.3|166802.3|166748.5|166658.5|731
1602777300000|2020-10-15 15:55:00|166775|166685|166890.6|166800.6|166901.7|166811.7|166757.1|166667.1|766
1602777600000|2020-10-15 16:00:00|166892.3|166802.3|166804.8|166714.8|166899.5|166809.5|166785|166695|797
1602777900000|2020-10-15 16:05:00|166804.5|166714.5|166728.8|166638.8|166806.2|166716.2|166667.9|166577.9|708
1602778200000|2020-10-15 16:10:00|166728.2|166638.2|166771.4|166681.4|166777.1|166687.1|166700|166610|679
1602778500000|2020-10-15 16:15:00|166770.7|166680.7|166760.7|166670.7|166796.1|166706.1|166714.9|166624.9|627
1602778800000|2020-10-15 16:20:00|166760.4|166670.4|166803.2|166713.2|166808.6|166718.6|166744|166654|617
1602779100000|2020-10-15 16:25:00|166802.7|166712.7|166730.3|166640.3|166805.8|166715.8|166667.7|166577.7|747
1602779400000|2020-10-15 16:30:00|166729.7|166639.7|166872.1|166782.1|166890.7|166800.7|166723.4|166633.4|635
1602779700000|2020-10-15 16:35:00|166874.6|166784.6|166864.3|166774.3|166922.7|166832.7|166828.8|166738.8|671
1602780000000|2020-10-15 16:40:00|166864.7|166774.7|166901.5|166811.5|166910.7|166820.7|166844.1|166754.1|542
1602780300000|2020-10-15 16:45:00|166901.2|166811.2|166828.9|166738.9|166939.6|166849.6|166822.1|166732.1|628
1602780600000|2020-10-15 16:50:00|166833.7|166743.7|166732.3|166642.3|166843.9|166753.9|166692.2|166602.2|604
1602780900000|2020-10-15 16:55:00|166731.6|166641.6|166652.1|166562.1|166734.1|166644.1|166640.1|166550.1|666
1602781200000|2020-10-15 17:00:00|166651.3|166561.3|166735.2|166645.2|166738.8|166648.8|166615.3|166525.3|613
1602781500000|2020-10-15 17:05:00|166734.5|166644.5|166641.1|166551.1|166736.9|166646.9|166621.7|166531.7|578
1602781800000|2020-10-15 17:10:00|166641.6|166551.6|166645.3|166555.3|166658.9|166568.9|166597.8|166507.8|523
1602782100000|2020-10-15 17:15:00|166644.6|166554.6|166652|166562|166691.6|166601.6|166597.6|166507.6|622
1602782400000|2020-10-15 17:20:00|166649.3|166559.3|166511.3|166421.3|166652.4|166562.4|166495.5|166405.5|736
1602782700000|2020-10-15 17:25:00|166510.2|166420.2|166581.6|166491.6|166585.1|166495.1|166458.1|166368.1|505
1602783000000|2020-10-15 17:30:00|166581.7|166491.7|166564.8|166474.8|166587.2|166497.2|166527.3|166437.3|432
1602783300000|2020-10-15 17:35:00|166565.8|166475.8|166603.6|166513.6|166617.1|166527.1|166550.6|166460.6|439
1602783600000|2020-10-15 17:40:00|166602.4|166512.4|166606.9|166516.9|166711.9|166621.9|166599.8|166509.8|518
1602783900000|2020-10-15 17:45:00|166607|166517|166653.8|166563.8|166700.9|166610.9|166588.4|166498.4|515
1602784200000|2020-10-15 17:50:00|166653.7|166563.7|166540.5|166450.5|166667.8|166577.8|166532.9|166442.9|700
1602784500000|2020-10-15 17:55:00|166540.4|166450.4|166566.5|166476.5|166568|166478|166463|166373|603
1602784800000|2020-10-15 18:00:00|166566.6|166476.6|166550.3|166460.3|166581|166491|166544.8|166454.8|521
1602785100000|2020-10-15 18:05:00|166545.7|166455.7|166541.4|166451.4|166550.8|166460.8|166517.4|166427.4|573
1602785400000|2020-10-15 18:10:00|166543|166453|166425.9|166335.9|166544.1|166454.1|166398.6|166308.6|537
1602785700000|2020-10-15 18:15:00|166425.8|166335.8|166406.9|166316.9|166431.7|166341.7|166395.1|166305.1|475
1602786000000|2020-10-15 18:20:00|166405.8|166315.8|166418.4|166328.4|166419|166329|166391|166301|516
1602786300000|2020-10-15 18:25:00|166414.7|166324.7|166406.8|166316.8|166421.7|166331.7|166390.7|166300.7|570
1602786600000|2020-10-15 18:30:00|166406.7|166316.7|166432|166342|166435.6|166345.6|166392.4|166302.4|643
1602786900000|2020-10-15 18:35:00|166435.8|166345.8|166472.3|166382.3|166475.5|166385.5|166417.7|166327.7|608
1602787200000|2020-10-15 18:40:00|166472.5|166382.5|166487.5|166397.5|166492.9|166402.9|166460.2|166370.2|430
1602787500000|2020-10-15 18:45:00|166487.7|166397.7|166544.7|166454.7|166594.3|166504.3|166462.6|166372.6|626
1602787800000|2020-10-15 18:50:00|166544.1|166454.1|166558.2|166468.2|166567|166477|166525.5|166435.5|572
1602788100000|2020-10-15 18:55:00|166557|166467|166572.5|166482.5|166629.9|166539.9|166523.8|166433.8|750
1602788400000|2020-10-15 19:00:00|166577.5|166487.5|166576.1|166486.1|166617.3|166527.3|166495.1|166405.1|679
1602788700000|2020-10-15 19:05:00|166572.1|166482.1|166550.9|166460.9|166584.1|166494.1|166531.9|166441.9|634
1602789000000|2020-10-15 19:10:00|166550.5|166460.5|166575.5|166485.5|166583|166493|166535.2|166445.2|594
1602789300000|2020-10-15 19:15:00|166574|166484|166467.8|166377.8|166580.7|166490.7|166456.8|166366.8|810
1602789600000|2020-10-15 19:20:00|166468.1|166378.1|166473.9|166383.9|166483.2|166393.2|166431.1|166341.1|726
1602789900000|2020-10-15 19:25:00|166474.2|166384.2|166477.8|166387.8|166485.1|166395.1|166450.8|166360.8|581
1602790200000|2020-10-15 19:30:00|166478.1|166388.1|166494.6|166404.6|166512.2|166422.2|166458.2|166368.2|436
1602790500000|2020-10-15 19:35:00|166495.7|166405.7|166464.8|166374.8|166502.1|166412.1|166424|166334|713
1602790800000|2020-10-15 19:40:00|166465|166375|166405.5|166315.5|166468.6|166378.6|166402|166312|518
1602791100000|2020-10-15 19:45:00|166406.3|166316.3|166484|166394|166491.9|166401.9|166401.4|166311.4|576
1602791400000|2020-10-15 19:50:00|166482.1|166392.1|166508.1|166418.1|166508.1|166418.1|166470.3|166380.3|649
1602791700000|2020-10-15 19:55:00|166506.3|166416.3|166538.6|166448.6|166553.9|166463.9|166492.8|166402.8|780
1602792000000|2020-10-15 20:00:00|166550.9|166460.9|166591.3|166501.3|166607.6|166517.6|166550.9|166460.9|545
1602792300000|2020-10-15 20:05:00|166584.6|166494.6|166576.8|166486.8|166601.6|166511.6|166569.2|166479.2|248
1602792600000|2020-10-15 20:10:00|166578|166488|166568.2|166478.2|166580.5|166490.5|166565.1|166475.1|164
1602792900000|2020-10-15 20:15:00|166565.7|166475.7|166568.6|166478.6|166580.4|166490.4|166563.1|166473.1|162
1602793200000|2020-10-15 20:20:00|166567.6|166477.6|166416.1|166326.1|166573.6|166483.6|166404.5|166314.5|197
1602793500000|2020-10-15 20:25:00|166416.6|166326.6|166451.2|166361.2|166453.5|166363.5|166403|166313|178
1602793800000|2020-10-15 20:30:00|166448.7|166358.7|166430.8|166340.8|166473.3|166369.6|166426.5|166311.5|221
1602794100000|2020-10-15 20:35:00|166439.8|166349.8|166432.4|166342.4|166468.4|166368|166416.9|166311.4|179
1602794400000|2020-10-15 20:40:00|166426.7|166336.7|166429.7|166339.7|166467.1|166348.7|166418|166314.7|202
1602794700000|2020-10-15 20:45:00|166429.4|166339.4|166530.1|166311.9|166556.3|166355.5|166412|166292.9|196
1602795000000|2020-10-15 20:50:00|166468.4|166338.4|166434.5|166304.5|166541.6|166356.1|166413.7|166239|224
1602795300000|2020-10-15 20:55:00|166433.9|166303.9|166586.8|166211.9|166590.6|166313.9|166433.9|166127.2|313
1602795600000|2020-10-15 21:00:00|166617.3|166217.3|166699.1|166299.1|166732.2|166332.2|166617.3|166217.3|47
1602795900000|2020-10-15 21:05:00|166699|166299|166737.5|166337.5|166836.3|166436.3|166662.8|166262.8|139
1602796200000|2020-10-15 21:10:00|166724.6|166324.6|166708.5|166308.5|166738.2|166338.2|166655.4|166255.4|318
1602796500000|2020-10-15 21:15:00|166708.4|166308.4|166722.6|166322.6|166811.2|166411.2|166678.1|166278.1|278
1602796800000|2020-10-15 21:20:00|166789.6|166389.6|166745.7|166345.7|166825.5|166425.5|166666.5|166266.5|108
1602797100000|2020-10-15 21:25:00|166751.9|166351.9|166735.8|166335.8|166810|166410|166659.9|166259.9|120
1602797400000|2020-10-15 21:30:00|166741.2|166341.2|166767.8|166367.8|166806.1|166406.1|166684.5|166284.5|131
1602797700000|2020-10-15 21:35:00|166762.8|166362.8|166755.2|166355.2|166812.1|166412.1|166669.1|166269.1|156
1602798000000|2020-10-15 21:40:00|166760.7|166360.7|166757.3|166357.3|166804.3|166404.3|166699.9|166299.9|146
1602798300000|2020-10-15 21:45:00|166709.1|166309.1|166745.9|166345.9|166806|166406|166700.7|166300.7|117
1602798600000|2020-10-15 21:50:00|166788.6|166388.6|166774.2|166374.2|166792.8|166392.8|166709.4|166309.4|122
1602798900000|2020-10-15 21:55:00|166778.7|166378.7|166724.8|166324.8|166798|166398|166705.2|166305.2|128
1602799200000|2020-10-15 22:00:00|166750.5|166350.5|166733|166333|166789.5|166389.5|166691.9|166291.9|772
1602799500000|2020-10-15 22:05:00|166705.1|166305.1|166739|166339|166753.4|166353.4|166683.3|166283.3|605
1602799800000|2020-10-15 22:10:00|166743.6|166343.6|166701.3|166301.3|166759.4|166359.4|166684.4|166284.4|352
1602800100000|2020-10-15 22:15:00|166709.1|166309.1|166763.3|166363.3|166806.1|166406.1|166696.2|166296.2|342
1602800400000|2020-10-15 22:20:00|166763.4|166363.4|166701.4|166301.4|166781.9|166381.9|166678.1|166278.1|347
1602800700000|2020-10-15 22:25:00|166704.8|166304.8|166682.6|166282.6|166726.4|166326.4|166656.3|166256.3|189
1602801000000|2020-10-15 22:30:00|166714|166314|166724.2|166324.2|166740.9|166340.9|166652.7|166252.7|189
1602801300000|2020-10-15 22:35:00|166721.5|166321.5|166738.4|166338.4|166752|166352|166685.9|166285.9|289
1602801600000|2020-10-15 22:40:00|166770|166370|166709.6|166309.6|166770|166370|166674.3|166274.3|266
1602801900000|2020-10-15 22:45:00|166712.2|166312.2|166701.9|166301.9|166747.9|166347.9|166668.1|166268.1|200
1602802200000|2020-10-15 22:50:00|166700.3|166300.3|166677.6|166277.6|166739.7|166339.7|166670.8|166270.8|189
1602802500000|2020-10-15 22:55:00|166704.3|166304.3|166712.5|166312.5|166747.9|166347.9|166683.1|166283.1|245
1602802800000|2020-10-15 23:00:00|166738.4|166338.4|166659.9|166259.9|166743.4|166343.4|166627.8|166227.8|534
1602803100000|2020-10-15 23:05:00|166657.1|166257.1|166666|166266|166716.1|166316.1|166629.3|166229.3|591
1602803400000|2020-10-15 23:10:00|166657.6|166257.6|166684.6|166287.2|166726.5|166326.5|166640.7|166240.7|550
1602803700000|2020-10-15 23:15:00|166648.8|166248.8|166773.6|166373.6|166791|166391|166646.9|166246.9|351
1602804000000|2020-10-15 23:20:00|166774|166374|166767.4|166367.4|166787.5|166390.2|166736.8|166336.8|268
1602804300000|2020-10-15 23:25:00|166770.5|166370.5|166785.5|166385.5|166813.3|166415.2|166722.6|166327.5|297
1602804600000|2020-10-15 23:30:00|166781.2|166381.2|166792.8|166471.2|166840.5|166488.2|166765.6|166381.2|308
1602804900000|2020-10-15 23:35:00|166795.8|166477.7|166748.5|166451.4|166825.7|166492.3|166713.1|166368|244
1602805200000|2020-10-15 23:40:00|166755.7|166456.6|166618.1|166257.1|166809.3|166479.7|166525.3|166158.7|490
1602805500000|2020-10-15 23:45:00|166616.1|166263.4|166651.8|166251.8|166668.8|166314.3|166526.3|166190.3|380
1602805800000|2020-10-15 23:50:00|166654.3|166254.3|166634.4|166330.4|166688.1|166330.4|166581.7|166181.7|312
1602806100000|2020-10-15 23:55:00|166623|166325.8|166633.7|166233.7|166685.8|166330.4|166570.9|166170.9|301
1602806400000|2020-10-16 00:00:00|166646.9|166246.9|166627.8|166341|166689.5|166342.3|166572.2|166179.8|429
1602806700000|2020-10-16 00:05:00|166627.5|166339.9|166619.3|166275|166680|166357.6|166556.8|166208.4|287
1602807000000|2020-10-16 00:10:00|166610|166277.5|166638.4|166290.6|166664.6|166323.8|166565.8|166221.5|410
1602807300000|2020-10-16 00:15:00|166641.1|166289.9|166642.6|166299.4|166674.4|166351.6|166547.1|166251.5|304
1602807600000|2020-10-16 00:20:00|166641.9|166300|166647.7|166247.7|166683.5|166362.8|166525.5|166218.9|282
1602807900000|2020-10-16 00:25:00|166650.5|166250.5|166627.9|166232.8|166663.9|166309.8|166532.6|166214.8|213
1602808200000|2020-10-16 00:30:00|166630.4|166253.4|166619.8|166249.5|166634.8|166292.3|166511.7|166205.8|246
1602808500000|2020-10-16 00:35:00|166623.4|166247.8|166591.2|166268.4|166628.8|166293.6|166529.7|166192.3|261
1602808800000|2020-10-16 00:40:00|166591.7|166268.8|166578.4|166286.9|166624.2|166297.3|166520.8|166239.4|284
1602809100000|2020-10-16 00:45:00|166575.2|166288.6|166600.8|166290|166626.5|166297|166503.9|166226.2|244
1602809400000|2020-10-16 00:50:00|166586.4|166294|166589.6|166281.1|166626.6|166296.9|166525.3|166221.3|258
1602809700000|2020-10-16 00:55:00|166588.6|166283.5|166629.8|166400.6|166675.1|166401.6|166524.4|166240.9|268
1602810000000|2020-10-16 01:00:00|166608.9|166390.4|166653.6|166439.6|166741.8|166568.8|166524.1|166343.9|429
1602810300000|2020-10-16 01:05:00|166655.5|166440.8|166560.3|166342.9|166674.6|166497|166481.2|166270.7|432
1602810600000|2020-10-16 01:10:00|166555|166346.5|166597.9|166346|166646.4|166441.1|166492.5|166306.8|391
1602810900000|2020-10-16 01:15:00|166598|166335|166593.9|166340.9|166646.9|166454.8|166531.9|166295.7|413
1602811200000|2020-10-16 01:20:00|166597.3|166323.4|166563.8|166356.5|166636.2|166411.2|166520|166316.5|233
1602811500000|2020-10-16 01:25:00|166609.4|166337.8|166615.5|166328.5|166625.8|166421.7|166513.6|166300.7|248
1602811800000|2020-10-16 01:30:00|166613.8|166335.5|166602.9|166355.6|166640|166425.8|166532.4|166318.6|372
1602812100000|2020-10-16 01:35:00|166610.1|166351.2|166607|166352.6|166630.2|166421|166527.4|166296.8|364
1602812400000|2020-10-16 01:40:00|166605|166355.9|166579.9|166351.2|166632.8|166436.2|166520.6|166319|288
1602812700000|2020-10-16 01:45:00|166584.9|166349.2|166531|166401|166633.7|166417.8|166529.8|166311.6|276
1602813000000|2020-10-16 01:50:00|166532.8|166402.8|166597.4|166361.4|166627.6|166431.8|166524.7|166310.2|355
1602813300000|2020-10-16 01:55:00|166610|166353.9|166535.2|166405.2|166654.8|166438.4|166514.1|166312.9|415
1602813600000|2020-10-16 02:00:00|166525.6|166395.6|166587|166330.4|166617.1|166405.2|166511.7|166310.6|350
1602813900000|2020-10-16 02:05:00|166585.2|166335.5|166605.4|166475.4|166662.6|166476.3|166516.9|166321.5|393
1602814200000|2020-10-16 02:10:00|166605.5|166475.5|166642|166405.9|166652.3|166475.5|166556.6|166375|283
1602814500000|2020-10-16 02:15:00|166629.3|166412.4|166571|166441|166642.2|166458.2|166534.8|166381.7|320
1602814800000|2020-10-16 02:20:00|166573.4|166443.4|166651.2|166521.2|166710.1|166521.2|166565.1|166384.7|395
1602815100000|2020-10-16 02:25:00|166651.7|166521.7|166670.5|166540.5|166730.6|166559.9|166604.4|166431.8|401
1602815400000|2020-10-16 02:30:00|166705.4|166505.2|166669.9|166539.9|166733.1|166546.3|166650.6|166458.1|300
1602815700000|2020-10-16 02:35:00|166670.5|166540.5|166666.2|166536.2|166754.1|166554.3|166645.2|166444.9|296
1602816000000|2020-10-16 02:40:00|166655.7|166525.7|166646.5|166516.5|166734.7|166532.4|166636.9|166428.4|233
1602816300000|2020-10-16 02:45:00|166647.6|166517.6|166649.2|166519.2|166714.2|166538.1|166622|166444.8|283
1602816600000|2020-10-16 02:50:00|166649.1|166519.1|166700.8|166489|166720.5|166530.7|166640.8|166469.2|302
1602816900000|2020-10-16 02:55:00|166699.9|166489.9|166649.7|166519.7|166718.7|166543.1|166642.4|166462.6|313
1602817200000|2020-10-16 03:00:00|166649.3|166519.3|166639.5|166509.5|166731.8|166522.3|166618.1|166451.5|266
1602817500000|2020-10-16 03:05:00|166638.6|166508.6|166637.9|166507.9|166696.8|166512.6|166619.3|166419.6|226
1602817800000|2020-10-16 03:10:00|166637.2|166507.2|166711.5|166477.1|166756|166538.3|166632|166417|261
1602818100000|2020-10-16 03:15:00|166697.5|166492.9|166670.8|166540.8|166731.5|166544.8|166647.4|166479.9|293
1602818400000|2020-10-16 03:20:00|166669.9|166539.9|166651.8|166521.8|166723.2|166541.9|166642.7|166473.4|260
1602818700000|2020-10-16 03:25:00|166652.3|166522.3|166707.2|166577.2|166857.3|166672.9|166646.8|166515.9|348
1602819000000|2020-10-16 03:30:00|166707.4|166577.4|166709.1|166579.1|166850.2|166665|166680.5|166503.5|408
1602819300000|2020-10-16 03:35:00|166709|166579|166690.5|166560.5|166782.8|166593.9|166685.3|166480.8|294
1602819600000|2020-10-16 03:40:00|166726.6|166525.6|166686.9|166556.9|166794|166574.6|166679.7|166470|226
1602819900000|2020-10-16 03:45:00|166687.1|166557.1|166693.8|166563.8|166792|166565.3|166685.4|166468|239
1602820200000|2020-10-16 03:50:00|166693.5|166563.5|166690.3|166560.3|166774.7|166568.7|166689.3|166489|212
1602820500000|2020-10-16 03:55:00|166692.3|166562.3|166707.4|166577.4|166778.1|166582.4|166691.4|166504.1|251
1602820800000|2020-10-16 04:00:00|166707.6|166577.6|166740.9|166539.9|166794.7|166584.1|166699.6|166492.3|220
1602821100000|2020-10-16 04:05:00|166708.1|166578.1|166704.5|166574.5|166780.3|166580.2|166694.5|166492.7|206
1602821400000|2020-10-16 04:10:00|166742.2|166532.7|166780.9|166548|166795.6|166607.6|166696.5|166504.9|222
1602821700000|2020-10-16 04:15:00|166771.1|166556.3|166789.1|166542.1|166815.3|166604|166732.1|166524.7|344
1602822000000|2020-10-16 04:20:00|166807.8|166529.4|166694.3|166564.3|166808|166608.1|166673.2|166468|395
1602822300000|2020-10-16 04:25:00|166695.4|166565.4|166749.5|166540.6|166858.3|166619.9|166684.8|166487.2|328
1602822600000|2020-10-16 04:30:00|166710.3|166580.3|166715|166585|166865.3|166630.9|166701.2|166525|373
1602822900000|2020-10-16 04:35:00|166717.2|166587.2|166708.3|166578.3|166778.2|166597|166705.4|166520.4|418
1602823200000|2020-10-16 04:40:00|166707.5|166577.5|166742.3|166534.4|166776.7|166587.9|166703.5|166519.3|334
1602823500000|2020-10-16 04:45:00|166768|166516.6|166759|166538.3|166783|166589.7|166686.1|166515.3|364
1602823800000|2020-10-16 04:50:00|166757.5|166541.5|166766.8|166535.1|166783.6|166591.3|166706.2|166516|336
1602824100000|2020-10-16 04:55:00|166763.8|166533.9|166797.2|166667.2|166797.2|166667.2|166704.3|166519.6|371
1602824400000|2020-10-16 05:00:00|166789|166659|166719.6|166589.6|166800.4|166670.4|166710.8|166580.8|332
1602824700000|2020-10-16 05:05:00|166718.2|166588.2|166681.3|166551.3|166720.3|166590.3|166669.7|166539.7|284
1602825000000|2020-10-16 05:10:00|166680|166550|166667|166537|166688|166558|166663.6|166533.6|318
1602825300000|2020-10-16 05:15:00|166666.3|166536.3|166578.4|166448.4|166676.9|166546.9|166572.7|166442.7|307
1602825600000|2020-10-16 05:20:00|166581.5|166451.5|166572.4|166442.4|166590.3|166460.3|166555.6|166425.6|258
1602825900000|2020-10-16 05:25:00|166565.7|166435.7|166568.1|166438.1|166589.1|166459.1|166557.4|166427.4|201
1602826200000|2020-10-16 05:30:00|166571.2|166441.2|166569.6|166439.6|166580.3|166450.3|166557.9|166427.9|234
1602826500000|2020-10-16 05:35:00|166569.9|166439.9|166571.1|166441.1|166591.5|166461.5|166556.8|166426.8|383
1602826800000|2020-10-16 05:40:00|166573|166443|166578.3|166448.3|166591.2|166479.8|166561|166436.7|364
1602827100000|2020-10-16 05:45:00|166577.1|166447.1|166575.1|166445.1|166598.1|166477.1|166562.7|166435.9|417
1602827400000|2020-10-16 05:50:00|166575.3|166445.3|166577.5|166447.5|166585.9|166455.9|166571.7|166441.7|319
1602827700000|2020-10-16 05:55:00|166577.4|166447.4|166498.4|166368.4|166590.6|166472.7|166485.3|166355.3|362
1602828000000|2020-10-16 06:00:00|166498.7|166368.7|166410.8|166280.8|166500.6|166370.6|166401.3|166271.3|629
1602828300000|2020-10-16 06:05:00|166410.7|166280.7|166499.1|166369.1|166523|166393|166399.5|166269.5|485
1602828600000|2020-10-16 06:10:00|166499.4|166369.4|166656.1|166526.1|166675.3|166555.8|166479.4|166349.4|588
1602828900000|2020-10-16 06:15:00|166663|166533|166556.8|166426.8|166721.6|166591.6|166552.3|166422.3|565
1602829200000|2020-10-16 06:20:00|166555.8|166425.8|166844.3|166714.3|166845.3|166715.3|166552.9|166422.9|630
1602829500000|2020-10-16 06:25:00|166846.8|166716.8|166767.9|166637.9|166850.9|166720.9|166761.8|166631.8|593
1602829800000|2020-10-16 06:30:00|166767.7|166637.7|166583.5|166493.5|166772.7|166661|166581.6|166491.6|520
1602830100000|2020-10-16 06:35:00|166582.9|166492.9|166487.3|166397.3|166599.6|166509.6|166423.5|166333.5|610
1602830400000|2020-10-16 06:40:00|166484.4|166394.4|166429.4|166339.4|166556.6|166447.7|166418.7|166328.7|533
1602830700000|2020-10-16 06:45:00|166428.2|166338.2|166531.9|166441.9|166575.9|166473.6|166421.2|166323.2|467
1602831000000|2020-10-16 06:50:00|166529.6|166439.6|166551.3|166461.3|166573.7|166483.7|166454.5|166364.5|601
1602831300000|2020-10-16 06:55:00|166550.7|166460.7|166253.3|166123.3|166571.4|166481.4|166236.2|166120.6|589
1602831600000|2020-10-16 07:00:00|166257.7|166127.7|166229.9|166139.9|166341.8|166226.8|166112.4|166004.3|971
1602831900000|2020-10-16 07:05:00|166230.9|166140.9|166027.8|165937.8|166238.8|166148.8|166018|165928|795
1602832200000|2020-10-16 07:10:00|166030.2|165940.2|165973.6|165883.6|166043.8|165953.8|165912.8|165822.8|734
1602832500000|2020-10-16 07:15:00|165973.4|165883.4|165924.6|165834.6|165993.6|165903.6|165878.1|165788.1|657
1602832800000|2020-10-16 07:20:00|165922.7|165832.7|165860.9|165770.9|165950.9|165860.9|165853.9|165763.9|637
1602833100000|2020-10-16 07:25:00|165861|165771|165908.8|165818.8|165975.1|165885.1|165808.2|165718.2|605
1602833400000|2020-10-16 07:30:00|165907.1|165817.1|166085.5|165995.5|166088.9|165998.9|165821.8|165731.8|527
1602833700000|2020-10-16 07:35:00|166086.3|165996.3|165951.2|165861.2|166104.4|166014.4|165879.1|165783.4|786
1602834000000|2020-10-16 07:40:00|165951.1|165861.1|165862|165772|165987.4|165879|165819.9|165729.9|690
1602834300000|2020-10-16 07:45:00|165863.8|165773.8|165829.5|165739.5|165913.9|165823.9|165763.9|165673.9|765
1602834600000|2020-10-16 07:50:00|165828.7|165738.7|165860.9|165770.9|165861.9|165771.9|165651.7|165552.7|788
1602834900000|2020-10-16 07:55:00|165862.6|165772.6|165771.7|165681.7|165869.1|165779.1|165766.7|165676.7|752
1602835200000|2020-10-16 08:00:00|165771.2|165681.2|165799.1|165709.1|165874.7|165757.4|165633.1|165543.1|796
1602835500000|2020-10-16 08:05:00|165799|165709|165788|165698|165835.7|165745.7|165669.8|165579.8|693
1602835800000|2020-10-16 08:10:00|165790.7|165700.7|165787.8|165697.8|165876.4|165786.4|165607.6|165517.6|774
1602836100000|2020-10-16 08:15:00|165788.7|165698.7|165651.7|165561.7|165814|165724|165634.7|165544.7|682
1602836400000|2020-10-16 08:20:00|165650.9|165560.9|165673.4|165583.4|165722.5|165632.5|165648.3|165558.3|614
1602836700000|2020-10-16 08:25:00|165673|165583|165708.6|165618.6|165735.6|165645.6|165671.7|165581.7|564
1602837000000|2020-10-16 08:30:00|165709.1|165619.1|165639.8|165549.8|165797.4|165707.4|165625.2|165535.2|728
1602837300000|2020-10-16 08:35:00|165640.3|165550.3|165595|165505|165642.4|165552.4|165568.9|165478.9|479
1602837600000|2020-10-16 08:40:00|165595.3|165505.3|165654.7|165564.7|165656.2|165566.2|165545.2|165455.2|663
1602837900000|2020-10-16 08:45:00|165653.8|165563.8|165783.6|165693.6|165786.9|165696.9|165544.4|165454.4|590
1602838200000|2020-10-16 08:50:00|165784.6|165694.6|165753.9|165663.9|165820.7|165730.7|165750.9|165653|583
1602838500000|2020-10-16 08:55:00|165753.8|165663.8|165789.5|165699.5|165977.2|165887.2|165742.6|165628.8|534
1602838800000|2020-10-16 09:00:00|165787.4|165697.4|165694.3|165604.3|165856.5|165766.5|165641.3|165551.3|535
1602839100000|2020-10-16 09:05:00|165685.4|165595.4|165697.8|165607.8|165811.1|165721.1|165644.3|165554.3|602
1602839400000|2020-10-16 09:10:00|165698.2|165608.2|165850.3|165760.3|165882|165792|165647.5|165557.5|731
1602839700000|2020-10-16 09:15:00|165850.5|165760.5|165799.2|165709.2|165904.4|165814.4|165796.6|165706.6|622
1602840000000|2020-10-16 09:20:00|165799.1|165709.1|165879.6|165789.6|165910.4|165820.4|165750.3|165660.3|726
1602840300000|2020-10-16 09:25:00|165875.2|165785.2|165878.3|165788.3|165878.9|165788.9|165765.6|165675.6|591
1602840600000|2020-10-16 09:30:00|165879.2|165789.2|165904.6|165814.6|165939.5|165849.5|165812.6|165722.6|666
1602840900000|2020-10-16 09:35:00|165904.8|165814.8|165869.4|165779.4|166026.4|165936.4|165856.6|165766.6|634
1602841200000|2020-10-16 09:40:00|165865.4|165775.4|165928.1|165838.1|165935.7|165845.7|165865.4|165775.4|617
1602841500000|2020-10-16 09:45:00|165927.8|165837.8|166011.3|165921.3|166011.3|165921.3|165907.8|165817.8|530
1602841800000|2020-10-16 09:50:00|166013.7|165923.7|166007.7|165917.7|166025.3|165935.3|165956.6|165866.6|563
1602842100000|2020-10-16 09:55:00|166008.6|165918.6|165928.6|165838.6|166025|165935|165923.5|165833.5|599
1602842400000|2020-10-16 10:00:00|165928.7|165838.7|165952.6|165862.6|165991.7|165901.7|165903.8|165813.8|691
1602842700000|2020-10-16 10:05:00|165954.6|165864.6|165870.9|165780.9|165954.6|165864.6|165823.9|165733.9|649
1602843000000|2020-10-16 10:10:00|165870.6|165780.6|165815.1|165725.1|165874.3|165784.3|165707.9|165617.9|644
1602843300000|2020-10-16 10:15:00|165813.2|165723.2|165785.4|165695.4|165840.4|165740.2|165726.1|165636.1|677
1602843600000|2020-10-16 10:20:00|165785.2|165695.2|165764.6|165674.6|165788.1|165698.1|165694.1|165604.1|634
1602843900000|2020-10-16 10:25:00|165764.2|165674.2|165520.4|165430.4|165784.8|165694.8|165511.4|165421.4|697
1602844200000|2020-10-16 10:30:00|165523.1|165433.1|165604.9|165514.9|165626.2|165536.2|165489.2|165399.2|651
1602844500000|2020-10-16 10:35:00|165601.3|165511.3|165510.2|165420.2|165610.4|165520.4|165510.2|165420.2|583
1602844800000|2020-10-16 10:40:00|165510.1|165420.1|165399.5|165309.5|165568.1|165478.1|165394.7|165304.7|624
1602845100000|2020-10-16 10:45:00|165399.4|165309.4|165375|165285|165447.3|165355.8|165333.1|165243.1|695
1602845400000|2020-10-16 10:50:00|165374.6|165284.6|165786.9|165656.9|165789.6|165676.1|165315.9|165225.9|816
1602845700000|2020-10-16 10:55:00|165766.9|165636.9|165653.2|165563.2|165829|165699|165616.7|165526.7|977
1602846000000|2020-10-16 11:00:00|165655.6|165565.6|165609.6|165519.6|165759.8|165669.4|165596.5|165488.1|844
1602846300000|2020-10-16 11:05:00|165609.3|165519.3|165368.8|165278.8|165614.4|165524.4|165326|165236|756
1602846600000|2020-10-16 11:10:00|165366.9|165276.9|165341.6|165251.6|165413.8|165323.8|165283.4|165193.4|797
1602846900000|2020-10-16 11:15:00|165344.7|165254.7|165440.3|165350.3|165493.7|165403.7|165344.7|165254.7|916
1602847200000|2020-10-16 11:20:00|165450|165360|165353.7|165263.7|165503.4|165413.4|165342.1|165250.2|783
1602847500000|2020-10-16 11:25:00|165353.9|165263.9|165354.4|165264.4|165386.9|165284.4|165307.1|165217.1|575
1602847800000|2020-10-16 11:30:00|165355.6|165265.6|165242.8|165152.8|165356|165266|165180.6|165090.6|683
1602848100000|2020-10-16 11:35:00|165242.2|165152.2|165231.8|165141.8|165243.2|165153.2|165150.4|165060.4|627
1602848400000|2020-10-16 11:40:00|165232.1|165142.1|165228.4|165138.4|165264|165174|165143.6|165053.6|800
1602848700000|2020-10-16 11:45:00|165229.1|165139.1|165145.1|165055.1|165229.1|165139.1|165100.6|165010.6|609
1602849000000|2020-10-16 11:50:00|165144.5|165054.5|165182.4|165092.4|165241.9|165151.9|165119.7|165029.7|680
1602849300000|2020-10-16 11:55:00|165182.5|165092.5|165295.5|165205.5|165299.7|165209.7|165155.4|165065.4|670
1602849600000|2020-10-16 12:00:00|165295.8|165205.8|165119.3|165029.3|165312.1|165222.1|165107.3|165017.3|750
1602849900000|2020-10-16 12:05:00|165121.8|165031.8|165100.3|165010.3|165151.8|165061.8|165052.1|164962.1|663
1602850200000|2020-10-16 12:10:00|165102.4|165012.4|165181.1|165051.1|165263.3|165150.3|165090.8|165000.8|784
1602850500000|2020-10-16 12:15:00|165182.5|165052.5|165115.4|165025.4|165235|165128.4|165092.6|165002.6|706
1602850800000|2020-10-16 12:20:00|165114.4|165024.4|165137.8|165047.8|165186.5|165094.5|165068.7|164977.1|732
1602851100000|2020-10-16 12:25:00|165136.8|165046.8|165261.5|165131.5|165268.3|165158.9|165136.4|165044.2|807
1602851400000|2020-10-16 12:30:00|165267.5|165137.5|165155.7|165065.7|165271.1|165175.2|165138.1|165048.1|731
1602851700000|2020-10-16 12:35:00|165151.7|165061.7|165179.1|165089.1|165251.4|165161.4|165136.5|165037.8|682
1602852000000|2020-10-16 12:40:00|165186.8|165096.8|165228.7|165138.7|165258.2|165144.3|165160.2|165053|616
1602852300000|2020-10-16 12:45:00|165229|165139|165317.6|165227.6|165320.5|165230.5|165216.6|165126.6|687
1602852600000|2020-10-16 12:50:00|165315.5|165225.5|165463.6|165373.6|165477.1|165387.1|165312.6|165222.6|600
1602852900000|2020-10-16 12:55:00|165467.4|165377.4|165333.7|165243.7|165520.7|165430.7|165328.5|165238.5|654
1602853200000|2020-10-16 13:00:00|165333.5|165243.5|165561.9|165471.9|165562|165472|165331.8|165241.8|639
1602853500000|2020-10-16 13:05:00|165557.8|165467.8|165676.1|165586.1|165712.8|165622.5|165487.2|165397.2|848
1602853800000|2020-10-16 13:10:00|165679.2|165589.2|165573|165443|165730|165640|165544.4|165433.8|685
1602854100000|2020-10-16 13:15:00|165579.1|165449.1|165564.3|165474.3|165708.1|165618.1|165547.7|165449.1|612
1602854400000|2020-10-16 13:20:00|165564.2|165474.2|165444.4|165354.4|165564.3|165474.3|165409.3|165319.3|660
1602854700000|2020-10-16 13:25:00|165445|165355|165458.5|165368.5|165537.2|165447.2|165422.1|165315.9|774
1602855000000|2020-10-16 13:30:00|165458.3|165368.3|165610.1|165520.1|165712.1|165621.8|165439.3|165349.3|875
1602855300000|2020-10-16 13:35:00|165606.3|165516.3|165775.2|165685.2|165789.8|165692.6|165603|165510.4|745
1602855600000|2020-10-16 13:40:00|165807.9|165717.9|165859.2|165769.2|165919.8|165814.2|165771.3|165674|872
1602855900000|2020-10-16 13:45:00|165849.3|165759.3|165807.4|165717.4|165876|165786|165771.5|165681.5|876
1602856200000|2020-10-16 13:50:00|165807.3|165717.3|165821.2|165731.2|165829.5|165739.5|165736.7|165646.7|818
1602856500000|2020-10-16 13:55:00|165816.9|165726.9|165621.3|165491.3|165818.8|165728.8|165585.3|165455.3|694
1602856800000|2020-10-16 14:00:00|165626.8|165496.8|165635|165545|165649.1|165559.1|165472.3|165382.3|688
1602857100000|2020-10-16 14:05:00|165634.2|165544.2|165629.2|165539.2|165687.8|165597.8|165569.4|165479.4|635
1602857400000|2020-10-16 14:10:00|165629.6|165539.6|165527.5|165437.5|165633.5|165543.5|165445.5|165355.5|593
1602857700000|2020-10-16 14:15:00|165526.1|165436.1|165355.9|165265.9|165542.6|165452.6|165338.6|165248.6|724
1602858000000|2020-10-16 14:20:00|165356|165266|165347|165257|165405.3|165315.3|165324.5|165234.5|718
1602858300000|2020-10-16 14:25:00|165344.2|165254.2|165257.4|165167.4|165345.5|165255.5|165230.2|165140.2|770
1602858600000|2020-10-16 14:30:00|165260.3|165170.3|165511.3|165421.3|165514.9|165424.9|165225.6|165135.6|768
1602858900000|2020-10-16 14:35:00|165507.5|165417.5|165462|165372|165517.1|165427.1|165423.2|165333.2|739
1602859200000|2020-10-16 14:40:00|165462.6|165372.6|165674.9|165584.9|165693.6|165603.6|165411.6|165321.6|644
1602859500000|2020-10-16 14:45:00|165674.5|165584.5|165713.6|165623.6|165718.9|165628.9|165647.5|165557.5|611
1602859800000|2020-10-16 14:50:00|165708.8|165618.8|165344.2|165254.2|165715.5|165625.5|165307.6|165217.6|791
1602860100000|2020-10-16 14:55:00|165343.2|165253.2|165257.9|165167.9|165363.8|165273.8|165239.9|165149.9|790
1602860400000|2020-10-16 15:00:00|165259.1|165169.1|165291.3|165201.3|165332.8|165242.8|165238.5|165148.5|770
1602860700000|2020-10-16 15:05:00|165289.6|165199.6|165316.4|165226.4|165398.6|165308.6|165283.1|165193.1|600
1602861000000|2020-10-16 15:10:00|165312.8|165222.8|165364|165274|165395.5|165305.5|165304.8|165214.8|634
1602861300000|2020-10-16 15:15:00|165364.2|165274.2|165338.7|165248.7|165427.4|165337.4|165336.8|165246.8|705
1602861600000|2020-10-16 15:20:00|165338.6|165248.6|165451.3|165361.3|165485.4|165395.4|165337.4|165247.4|710
1602861900000|2020-10-16 15:25:00|165451.7|165361.7|165512.6|165422.6|165522.3|165432.3|165450.1|165360.1|626
1602862200000|2020-10-16 15:30:00|165512.4|165422.4|165521.8|165431.8|165628.1|165526.4|165460.6|165370.6|768
1602862500000|2020-10-16 15:35:00|165522|165432|165453.5|165363.5|165552.1|165462.1|165444.8|165336.8|671
1602862800000|2020-10-16 15:40:00|165453.8|165363.8|165462.1|165372.1|165524.9|165434.9|165378.2|165275.6|714
1602863100000|2020-10-16 15:45:00|165462|165372|165399|165309|165517.5|165427.5|165394.6|165304.6|829
1602863400000|2020-10-16 15:50:00|165398.7|165308.7|165421|165331|165440.2|165350.2|165394.7|165304.7|640
1602863700000|2020-10-16 15:55:00|165420|165330|165464.6|165374.6|165470.1|165380.1|165400.6|165302.8|670
1602864000000|2020-10-16 16:00:00|165464.5|165374.5|165453|165363|165504.4|165414.4|165407.9|165292.6|684
1602864300000|2020-10-16 16:05:00|165451.5|165361.5|165507.7|165417.7|165578.8|165473.2|165447.8|165348.8|661
1602864600000|2020-10-16 16:10:00|165509.1|165419.1|165494.7|165364.7|165577.5|165455|165494.7|165364.7|628
1602864900000|2020-10-16 16:15:00|165490.7|165360.7|165525.1|165395.1|165528.6|165430.6|165421.4|165314.8|575
1602865200000|2020-10-16 16:20:00|165525.4|165395.4|165426.1|165336.1|165533.3|165403.3|165414.9|165324.9|662
1602865500000|2020-10-16 16:25:00|165424.4|165334.4|165482.2|165352.2|165499|165369|165420.9|165330.9|561
1602865800000|2020-10-16 16:30:00|165477.8|165347.8|165507.1|165377.1|165541.8|165411.8|165465.1|165311.8|669
1602866100000|2020-10-16 16:35:00|165507.5|165377.5|165527.8|165397.8|165539.6|165416.9|165505.3|165375.3|360
1602866400000|2020-10-16 16:40:00|165528.3|165398.3|165479.9|165349.9|165627|165518|165449.6|165321.7|529
1602866700000|2020-10-16 16:45:00|165482.9|165352.9|165412.8|165282.8|165487.2|165372.4|165404.7|165280.5|381
1602867000000|2020-10-16 16:50:00|165411.9|165281.9|165431.3|165301.3|165441.5|165326.8|165401.3|165280.2|514
1602867300000|2020-10-16 16:55:00|165430.3|165300.3|165422.5|165332.5|165451.4|165335.6|165400.3|165293.8|402
1602867600000|2020-10-16 17:00:00|165441.9|165311.9|165416|165286|165451.7|165339.1|165412.5|165282.5|455
1602867900000|2020-10-16 17:05:00|165419.4|165289.4|165377.6|165287.6|165437.4|165307.4|165377.6|165261.6|409
1602868200000|2020-10-16 17:10:00|165377.5|165287.5|165405.2|165315.2|165442.7|165329.2|165377.5|165267.4|516
1602868500000|2020-10-16 17:15:00|165405.6|165315.6|165384.4|165294.4|165428.1|165317.4|165376.4|165263.8|440
1602868800000|2020-10-16 17:20:00|165382.1|165292.1|165370.1|165280.1|165414.2|165302.5|165359.4|165245|551
1602869100000|2020-10-16 17:25:00|165373.4|165283.4|165395|165305|165434.7|165327.3|165373.4|165259.9|695
1602869400000|2020-10-16 17:30:00|165392.7|165302.7|165306.1|165176.1|165455.9|165325.9|165282.1|165152.1|670
1602869700000|2020-10-16 17:35:00|165303.6|165173.6|165329.7|165199.7|165352.7|165222.7|165274.3|165144.3|448
1602870000000|2020-10-16 17:40:00|165329.6|165199.6|165352.1|165222.1|165366.2|165250.4|165293.4|165178.9|353
1602870300000|2020-10-16 17:45:00|165352.8|165222.8|165371.1|165241.1|165372.1|165253.7|165276.6|165146.6|504
1602870600000|2020-10-16 17:50:00|165368.4|165238.4|165371.8|165241.8|165374.4|165271.5|165342.9|165230.5|359
1602870900000|2020-10-16 17:55:00|165372.5|165242.5|165425.9|165295.9|165434|165331.1|165343.2|165234.3|422
1602871200000|2020-10-16 18:00:00|165424.9|165294.9|165422.5|165292.5|165455.9|165329.7|165401.3|165282.4|476
1602871500000|2020-10-16 18:05:00|165423.1|165293.1|165408.9|165278.9|165427.7|165302.7|165388.1|165271.2|449
1602871800000|2020-10-16 18:10:00|165406.7|165276.7|165389.5|165259.5|165414.1|165288.9|165355.5|165239.6|415
1602872100000|2020-10-16 18:15:00|165387.8|165257.8|165394|165264|165404.7|165292.9|165357.9|165245.2|589
1602872400000|2020-10-16 18:20:00|165391.4|165261.4|165369.7|165279.7|165401.1|165301|165355.5|165239.6|518
1602872700000|2020-10-16 18:25:00|165368.5|165278.5|165366.6|165276.6|165400|165288.8|165349.4|165241.7|424
1602873000000|2020-10-16 18:30:00|165367.5|165277.5|165376.9|165286.9|165399.6|165291.6|165362|165247.5|398
1602873300000|2020-10-16 18:35:00|165375.4|165285.4|165371|165281|165394.9|165287.2|165358.6|165245.7|356
1602873600000|2020-10-16 18:40:00|165369.9|165279.9|165393.6|165263.6|165399.9|165291.5|165362.2|165251.8|486
1602873900000|2020-10-16 18:45:00|165394.1|165264.1|165399.7|165269.7|165407.6|165295.8|165359|165247.4|492
1602874200000|2020-10-16 18:50:00|165398.9|165268.9|165382|165252|165398.9|165283.8|165364.4|165249.3|477
1602874500000|2020-10-16 18:55:00|165383.7|165253.7|165398.8|165268.8|165402.6|165287|165367.5|165246.2|554
1602874800000|2020-10-16 19:00:00|165400.5|165270.5|165449.4|165319.4|165468.7|165344.8|165395.9|165265.9|519
1602875100000|2020-10-16 19:05:00|165450.4|165320.4|165417.2|165287.2|165463.9|165352.1|165389.3|165276.2|524
1602875400000|2020-10-16 19:10:00|165417.4|165287.4|165410.7|165280.7|165419.8|165289.8|165308.2|165185.2|439
1602875700000|2020-10-16 19:15:00|165411|165281|165406.1|165276.1|165412.2|165296.5|165352.1|165247.3|329
1602876000000|2020-10-16 19:20:00|165407.1|165277.1|165465.7|165335.7|165528.7|165398.7|165393.5|165263.5|341
1602876300000|2020-10-16 19:25:00|165448.6|165318.6|165423.7|165293.7|165466.3|165336.3|165412.2|165282.2|296
1602876600000|2020-10-16 19:30:00|165426.1|165296.1|165451.5|165321.5|165462.8|165332.8|165398.2|165268.2|436
1602876900000|2020-10-16 19:35:00|165451.8|165321.8|165392.3|165262.3|165523.8|165393.8|165388.8|165258.8|531
1602877200000|2020-10-16 19:40:00|165393.2|165263.2|165421.1|165291.1|165626.6|165496.6|165324.3|165171.7|600
1602877500000|2020-10-16 19:45:00|165421.7|165291.7|165402.8|165272.8|165572.2|165442.2|165307.8|165161.5|555
1602877800000|2020-10-16 19:50:00|165402.7|165272.7|165629.6|165499.6|165646.1|165516.1|165399.4|165250.3|614
1602878100000|2020-10-16 19:55:00|165631|165501|165435|165305|165636.9|165506.9|165434|165304|587
1602878400000|2020-10-16 20:00:00|165434.8|165304.8|165645.7|165515.7|165782.8|165652.8|165430.4|165300.4|770
1602878700000|2020-10-16 20:05:00|165654.2|165524.2|165608.2|165478.2|165654.2|165524.2|165599.6|165469.6|499
1602879000000|2020-10-16 20:10:00|165608.5|165478.5|165604|165474|165617.1|165487.1|165574.9|165444.9|490
1602879300000|2020-10-16 20:15:00|165601.6|165471.6|165593.7|165463.7|165613.3|165483.3|165593.7|165463.7|387
1602879600000|2020-10-16 20:20:00|165593.1|165463.1|165635.7|165505.7|165641.5|165511.5|165574.9|165455.7|355
1602879900000|2020-10-16 20:25:00|165636.3|165506.3|165567|165437|165641.3|165506.3|165558.4|165428.4|412
1602880200000|2020-10-16 20:30:00|165569.8|165439.8|165700.9|165474.5|165826.1|165596.1|165557.8|165409.7|654
1602880500000|2020-10-16 20:35:00|165648|165518|165671.2|165444.2|165698.6|165531|165560.3|165384.2|543
1602880800000|2020-10-16 20:40:00|165661.3|165453.7|165795.5|165395.5|165804.7|165528.8|165597.2|165380.1|442
1602881100000|2020-10-16 20:45:00|165756.6|165416.8|165771.5|165446.6|165816.8|165533.5|165649|165386.2|229
1602881400000|2020-10-16 20:50:00|165775.7|165441.1|165856.6|165456.6|165931.4|165531.4|165649.8|165393.5|181
1602881700000|2020-10-16 20:55:00|165834.9|165434.9|165738.3|165338.3|165834.9|165459.6|165589.6|165247.3|335
1603051200000|2020-10-18 20:00:00|165606|165156|165606|165156|165606|165156|165606|165156|1
1603054800000|2020-10-18 21:00:00|165665|165210|165693|165238|165693|165238|165638|165182|5
1603055100000|2020-10-18 21:05:00|165602|165146|165692|165237|165702|165248|165602|165146|21
1603055400000|2020-10-18 21:10:00|165622|165168|165661|165256|165717|165312|165570|165165|166
1603055700000|2020-10-18 21:15:00|165713|165308|165572|165167|165723|165318|165401|164996|107
1603056000000|2020-10-18 21:20:00|165712|165307|165712|165307|165715|165310|165357|164952|53
1603056300000|2020-10-18 21:25:00|165570|165164|165693|165288|165715|165310|165468|165063|88
1603056600000|2020-10-18 21:30:00|165692|165287|165708|165303|165715|165310|165487|165082|127
1603056900000|2020-10-18 21:35:00|165599|165194|165608|165203|165714|165309|165422|165017|106
1603057200000|2020-10-18 21:40:00|165701|165296|165709|165304|165715|165310|165470|165065|90
1603057500000|2020-10-18 21:45:00|165541|165136|165679|165274|165715|165310|165435|165030|75
1603057800000|2020-10-18 21:50:00|165649|165244|165707|165302|165714|165309|165476|165071|95
1603058100000|2020-10-18 21:55:00|165715|165310|165668|165264|165715|165310|165568|165163|100
1603058400000|2020-10-18 22:00:00|165694|165289|165669|165264|165703|165321|165590|165186|245
1603058700000|2020-10-18 22:05:00|165631|165226|165665|165260|165698|165300|165583|165178|194
1603059000000|2020-10-18 22:10:00|165582|165177|165692|165287|165710|165306|165582|165177|212
1603059300000|2020-10-18 22:15:00|165708|165303|165633|165228|165712|165399|165529|165131|217
1603059600000|2020-10-18 22:20:00|165608|165203|165700|165295|165709|165350|165579|165174|199
1603059900000|2020-10-18 22:25:00|165621|165216|165709|165304|165712|165376|165580|165175|190
1603060200000|2020-10-18 22:30:00|165709|165304|165673|165268|165714|165331|165599|165195|213
1603060500000|2020-10-18 22:35:00|165668|165263|165690|165295|165695|165302|165538|165133|130
1603060800000|2020-10-18 22:40:00|165552|165147|165632|165227|165693|165339|165524|165118|172
1603061100000|2020-10-18 22:45:00|165499|165044|165666.4|165262.7|165716|165360.8|165499|165044|154
1603061400000|2020-10-18 22:50:00|165664.4|165260.8|165683.6|165267.7|165712.9|165363.7|165517.1|165133.4|128
1603061700000|2020-10-18 22:55:00|165671.7|165264.1|165692.4|165272.7|165719|165369.9|165487.5|165032.5|80
1603062000000|2020-10-18 23:00:00|165703.3|165276.2|165566.9|165386.9|165764.7|165428.6|165484.2|165029.2|413
1603062300000|2020-10-18 23:05:00|165585.6|165405.6|165605.9|165425.9|165747|165440|165562.6|165345.1|314
1603062600000|2020-10-18 23:10:00|165606.4|165426.4|165604.2|165424.2|165724.4|165427.5|165548.4|165329.3|165
1603062900000|2020-10-18 23:15:00|165605.7|165425.7|165582.3|165402.3|165606.8|165426.8|165556.3|165376.3|224
1603063200000|2020-10-18 23:20:00|165581.6|165401.6|165593.8|165413.8|165600.3|165420.3|165540.5|165360.5|167
1603063500000|2020-10-18 23:25:00|165596.8|165416.8|165584.4|165404.4|165599.4|165419.4|165555.8|165375.8|189
1603063800000|2020-10-18 23:30:00|165578.6|165398.6|165558.2|165378.2|165582.3|165402.3|165509.5|165329.5|206
1603064100000|2020-10-18 23:35:00|165558.8|165378.8|165305.7|165125.7|165567.7|165387.7|165267|165052.8|272
1603064400000|2020-10-18 23:40:00|165308.6|165128.6|165308|165128|165333.1|165153.1|165276|165096|187
1603064700000|2020-10-18 23:45:00|165310.2|165130.2|165286.1|165106.1|165324.7|165144.7|165276.6|165096.6|116
1603065000000|2020-10-18 23:50:00|165287.4|165107.4|165300.5|165120.5|165320.9|165140.9|165274.2|165094.2|136
1603065300000|2020-10-18 23:55:00|165296.4|165116.4|165307.4|165127.4|165338.3|165158.3|165269|165089|145
1603065600000|2020-10-19 00:00:00|165290.4|165110.4|165390.7|165001.3|165552|165127|165246.7|164959.8|361
1603065900000|2020-10-19 00:05:00|165386.2|165001.2|165193.8|165013.8|165433.9|165105.8|165184.6|164864|282
1603066200000|2020-10-19 00:10:00|165192.1|165012.1|165200.5|165020.5|165384.7|165074.1|165126.9|164884|546
1603066500000|2020-10-19 00:15:00|165211.2|165031.2|165219.8|165039.8|165509|165099.5|165145.4|164842|382
1603066800000|2020-10-19 00:20:00|165220.9|165040.9|165227.5|165047.5|165381.6|165113.7|165176.7|164958.4|343
1603067100000|2020-10-19 00:25:00|165229.2|165049.2|165335.6|165155.6|165545|165239.9|165213.1|164984.5|554
1603067400000|2020-10-19 00:30:00|165344.8|165164.8|165330.7|165150.7|165462.4|165214|165316.7|165098.8|357
1603067700000|2020-10-19 00:35:00|165339|165159|165330.6|165150.6|165432.5|165252.5|165307.8|165016|278
1603068000000|2020-10-19 00:40:00|165329.8|165149.8|165343.8|165163.8|165415.8|165235.8|165268.5|165088.5|303
1603068300000|2020-10-19 00:45:00|165350.8|165170.8|165347|165167|165455.3|165176|165308.2|165047|229
1603068600000|2020-10-19 00:50:00|165351.9|165171.9|165323.5|165143.5|165354.2|165174.2|165322.8|165142.8|201
1603068900000|2020-10-19 00:55:00|165336.9|165156.9|165297.2|165117.2|165444.7|165175.3|165285|165079.7|276
1603069200000|2020-10-19 01:00:00|165297|165117|165227.6|165047.6|165299.5|165119.5|165199.4|165019.4|312
1603069500000|2020-10-19 01:05:00|165227|165047|165223.7|165043.7|165241.3|165061.3|165201.4|165021.4|294
1603069800000|2020-10-19 01:10:00|165224.2|165044.2|165235.1|165055.1|165259.5|165062.5|165183.1|164896.2|239
1603070100000|2020-10-19 01:15:00|165234.4|165054.4|165215.7|165035.7|165316|165063.3|165186.9|164951|345
1603070400000|2020-10-19 01:20:00|165214|165034|165197|165017|165218.5|165038.5|165164.4|164984.4|345
1603070700000|2020-10-19 01:25:00|165190.9|165010.9|165191.4|165011.4|165286.3|165030.4|165169.7|164921.3|248
1603071000000|2020-10-19 01:30:00|165173.6|164993.6|165187.9|165007.9|165241|165021.3|165172.4|164867|235
1603071300000|2020-10-19 01:35:00|165187|165007|165183.8|165003.8|165192.1|165012.1|165167.8|164987.8|236
1603071600000|2020-10-19 01:40:00|165182.4|165002.4|165191.4|165011.4|165196.9|165016.9|165165.3|164985.3|213
1603071900000|2020-10-19 01:45:00|165193.5|165013.5|165117.4|164937.4|165231.9|165017|165091.8|164818.5|392
1603072200000|2020-10-19 01:50:00|165130.6|164950.6|165155.5|164975.5|165197.4|165017.4|165113.5|164933.5|421
1603072500000|2020-10-19 01:55:00|165154.8|164974.8|165210|165030|165242.2|165062.2|165143.7|164963.7|426
1603072800000|2020-10-19 02:00:00|165208.2|165028.2|165220|165040|165231.5|165051.5|165186.9|165006.9|408
1603073100000|2020-10-19 02:05:00|165221.8|165041.8|165211.4|165031.4|165221.8|165041.8|165176|164996|369
1603073400000|2020-10-19 02:10:00|165211.5|165031.5|165234.7|165054.7|165352|165172|165188.5|165008.5|395
1603073700000|2020-10-19 02:15:00|165238.8|165058.8|165312.7|165132.7|165312.7|165132.7|165231.6|165051.6|318
1603074000000|2020-10-19 02:20:00|165310.5|165130.5|165299.2|165119.2|165323.1|165143.1|165286|165106|460
1603074300000|2020-10-19 02:25:00|165301.1|165121.1|165312.8|165132.8|165327.6|165147.6|165279.7|165099.7|437
1603074600000|2020-10-19 02:30:00|165311.3|165131.3|165301.6|165121.6|165324|165144|165283.6|165103.6|339
1603074900000|2020-10-19 02:35:00|165312.7|165132.7|165310.9|165130.9|165322.7|165142.7|165288.3|165108.3|272
1603075200000|2020-10-19 02:40:00|165302.8|165122.8|165297.8|165117.8|165324.2|165144.2|165287.6|165107.6|239
1603075500000|2020-10-19 02:45:00|165297.7|165117.7|165348.7|165168.7|165390|165210|165265|165085|322
1603075800000|2020-10-19 02:50:00|165346.9|165166.9|165348.2|165168.2|165371.3|165191.3|165323|165143|343
1603076100000|2020-10-19 02:55:00|165344.6|165164.6|165345|165165|165356.9|165176.9|165336.7|165156.7|229
1603076400000|2020-10-19 03:00:00|165349.1|165169.1|165351.6|165171.6|165576.2|165196.3|165331.3|165121.2|375
1603076700000|2020-10-19 03:05:00|165341|165161|165347.1|165167.1|165362.5|165182.5|165328.1|165148.1|246
1603077000000|2020-10-19 03:10:00|165347.4|165167.4|165357.9|165177.9|165534.9|165190.5|165339.3|165109.9|221
1603077300000|2020-10-19 03:15:00|165358.5|165178.5|165380.4|165200.4|165396|165216|165345.8|165165.8|246
1603077600000|2020-10-19 03:20:00|165378.6|165198.6|165380.6|165200.6|165526|165218.3|165369|165144.1|313
1603077900000|2020-10-19 03:25:00|165377.2|165197.2|165380|165200|165400.7|165220.7|165366.8|165186.8|376
1603078200000|2020-10-19 03:30:00|165375.3|165195.3|165382.1|165202.1|165589.7|165213.3|165366.3|165134.7|240
1603078500000|2020-10-19 03:35:00|165379.8|165199.8|165375.9|165195.9|165531.5|165208.4|165366.1|165057|264
1603078800000|2020-10-19 03:40:00|165377.3|165197.3|165377.7|165197.7|165513|165221.4|165368.8|165058|292
1603079100000|2020-10-19 03:45:00|165387.1|165207.1|165362.2|165182.2|165546.9|165219.1|165355|165091.9|359
1603079400000|2020-10-19 03:50:00|165363.7|165183.7|165354.5|165174.5|165375.5|165195.5|165347.9|165167.9|435
1603079700000|2020-10-19 03:55:00|165357.5|165177.5|165358.4|165178.4|165573.5|165215.6|165349|165118.5|289
1603080000000|2020-10-19 04:00:00|165361|165181|165399.7|165219.7|165536|165278.2|165324.5|165054.9|401
1603080300000|2020-10-19 04:05:00|165421|165241|165389|165209|165500|165320|165378|165198|600
1603080600000|2020-10-19 04:10:00|165380|165200|165424.5|165244.5|165582.8|165301.4|165322.3|165042|430
1603080900000|2020-10-19 04:15:00|165403.4|165223.4|165394.9|165214.9|165528|165242.3|165354.6|165073|155
1603081200000|2020-10-19 04:20:00|165406.9|165226.9|165402.3|165222.3|165528|165242.4|165372.1|165164.6|121
1603081500000|2020-10-19 04:25:00|165386.3|165206.3|165396.8|165216.8|165411.6|165231.6|165369.2|165189.2|89
1603081800000|2020-10-19 04:30:00|165403.2|165223.2|165400.8|165220.8|165548.5|165242|165378.8|165161.9|101
1603082100000|2020-10-19 04:35:00|165403.4|165223.4|165387.5|165207.5|165600.7|165242.3|165362|165158.3|123
1603082400000|2020-10-19 04:40:00|165395.9|165215.9|165422.2|165242.2|165556|165262.9|165386.6|165205|278
1603082700000|2020-10-19 04:45:00|165426.9|165246.9|165426.7|165246.7|165447.5|165267.5|165420.1|165240.1|330
1603083000000|2020-10-19 04:50:00|165423.2|165243.2|165417.4|165237.4|165627.9|165257.3|165374.2|165119.5|271
1603083300000|2020-10-19 04:55:00|165415.9|165235.9|165418|165238|165583.4|165255.9|165396.8|165177.9|275
1603083600000|2020-10-19 05:00:00|165418.6|165238.6|165407.4|165227.4|165435.1|165255.1|165368.3|165188.3|600
1603083900000|2020-10-19 05:05:00|165408.1|165228.1|165338.1|165158.1|165430|165250|165332.7|165152.7|524
1603084200000|2020-10-19 05:10:00|165339.6|165159.6|165358.2|165178.2|165412.7|165232.7|165323.5|165143.5|581
1603084500000|2020-10-19 05:15:00|165346.9|165166.9|165349.3|165169.3|165415.3|165235.3|165335.7|165155.7|876
1603084800000|2020-10-19 05:20:00|165349.1|165169.1|165427.2|165247.2|165449.7|165269.7|165332.4|165152.4|696
1603085100000|2020-10-19 05:25:00|165427.1|165247.1|165391.1|165211.1|165435.3|165255.3|165369.3|165189.3|650
1603085400000|2020-10-19 05:30:00|165391.2|165211.2|165397.1|165217.1|165441.8|165261.8|165372.8|165192.8|622
1603085700000|2020-10-19 05:35:00|165396.9|165216.9|165437.7|165257.7|165458.5|165278.5|165378|165198|215
1603086000000|2020-10-19 05:40:00|165433.2|165253.2|165436.3|165256.3|165451.9|165271.9|165423.7|165243.7|205
1603086300000|2020-10-19 05:45:00|165438.5|165258.5|165279.7|165099.7|165466.1|165286.1|165250.9|165070.9|504
1603086600000|2020-10-19 05:50:00|165276.5|165096.5|165310.3|165130.3|165338.3|165158.3|165271.5|165091.5|143
1603086900000|2020-10-19 05:55:00|165310.6|165130.6|165302.6|165122.6|165338|165158|165251.5|165071.5|478
1603087200000|2020-10-19 06:00:00|165308.7|165128.7|165318|165138|165386.2|165206.2|165292.1|165112.1|623
1603087500000|2020-10-19 06:05:00|165317.5|165137.5|165151.4|164971.4|165356|165176|165136.8|164956.8|672
1603087800000|2020-10-19 06:10:00|165149.7|164969.7|165098.7|164918.7|165191|165011|164972.5|164792.5|678
1603088100000|2020-10-19 06:15:00|165100.5|164920.5|165120.3|164940.3|165142.5|164962.5|165004.4|164824.4|640
1603088400000|2020-10-19 06:20:00|165120.8|164940.8|165230.8|165050.8|165270.5|165090.5|165079.7|164899.7|548
1603088700000|2020-10-19 06:25:00|165233.3|165053.3|165196|165016|165257.2|165077.2|165195.3|165015.3|471
1603089000000|2020-10-19 06:30:00|165195.9|165015.9|165139.8|164959.8|165302.6|165122.6|165097.5|164917.5|540
1603089300000|2020-10-19 06:35:00|165137.9|164957.9|165310.9|165130.9|165335|165155|165135.6|164955.6|397
1603089600000|2020-10-19 06:40:00|165302.5|165122.5|165223.8|165043.8|165396.8|165216.8|165163|164983|588
1603089900000|2020-10-19 06:45:00|165224.5|165044.5|165080|164900|165232.4|165052.4|165058.6|164878.6|509
1603090200000|2020-10-19 06:50:00|165100.7|164920.7|165037.1|164857.1|165199.9|165019.9|165032.2|164852.2|510
1603090500000|2020-10-19 06:55:00|165035.7|164855.7|165056.1|164876.1|165077.9|164897.9|164855.8|164675.8|563
1603090800000|2020-10-19 07:00:00|165035.4|164855.4|164946|164806|165075.4|164907.3|164880.8|164703|547
1603091100000|2020-10-19 07:05:00|164951|164811|164982.8|164842.8|165085.6|164925.9|164929|164761|545
1603091400000|2020-10-19 07:10:00|164981|164841|164945.9|164765.9|165024|164884|164889|164749|502
1603091700000|2020-10-19 07:15:00|164891.5|164751.5|164898|164718|164937|164778|164871.5|164699|408
1603092000000|2020-10-19 07:20:00|164900.6|164720.6|164840.5|164700.5|164950.5|164805.5|164840.5|164684.7|469
1603092300000|2020-10-19 07:25:00|164841.5|164701.5|164786.2|164606.2|164867.7|164707.3|164701.3|164532.8|571
1603092600000|2020-10-19 07:30:00|164785.4|164645.4|164890.1|164750.1|164948|164787|164685|164538|541
1603092900000|2020-10-19 07:35:00|164885.6|164745.6|164919.5|164739.5|164927.5|164785|164845|164686.9|326
1603093200000|2020-10-19 07:40:00|164901.2|164761.2|165003|164863|165087|164931.9|164886|164715.8|566
1603093500000|2020-10-19 07:45:00|164986|164846|165105.5|164965.5|165132|164979|164966.7|164826.7|367
1603093800000|2020-10-19 07:50:00|165104.5|164964.5|164982|164842|165115|164968.6|164919|164779|489
1603094100000|2020-10-19 07:55:00|164982.5|164842.5|165102.2|164922.2|165236.7|165063.9|164968.4|164812.5|406
1603094400000|2020-10-19 08:00:00|165069|164979|165119|165029|165127|165037|165068|164978|516
1603094700000|2020-10-19 08:05:00|165120|165030|165110|165020|165315|165225|165021|164931|649
1603095000000|2020-10-19 08:10:00|165110|165020|165100|165010|165116|165026|165086|164996|452
1603095300000|2020-10-19 08:15:00|165116.5|164976.5|164981.8|164841.8|165151.9|164985.9|164966|164826|474
1603095600000|2020-10-19 08:20:00|164981.2|164841.2|164937.5|164797.5|165070|164922.1|164796.2|164635|504
1603095900000|2020-10-19 08:25:00|164920.5|164780.5|164996|164856|165002.5|164862.5|164853.5|164710.5|328
1603096200000|2020-10-19 08:30:00|164968|164878|164899|164809|164971|164881|164840|164750|624
1603096500000|2020-10-19 08:35:00|164906|164816|164795|164705|164906|164816|164712|164622|640
1603096800000|2020-10-19 08:40:00|164798|164708|164754|164664|164836|164746|164729|164639|603
1603097100000|2020-10-19 08:45:00|164744|164654|164725|164635|164781|164691|164643|164553|542
1603097400000|2020-10-19 08:50:00|164726|164636|164732|164642|164817|164727|164713|164623|614
1603097700000|2020-10-19 08:55:00|164732|164642|164734|164644|164781|164691|164685|164595|597
1603098000000|2020-10-19 09:00:00|164733|164643|164884|164794|164922|164832|164727|164637|557
1603098300000|2020-10-19 09:05:00|164884|164794|164837|164747|164892|164802|164796|164706|666
1603098600000|2020-10-19 09:10:00|164836|164746|164825|164735|164883|164793|164776|164686|610
1603098900000|2020-10-19 09:15:00|164843|164703|164770.1|164680.1|164854.5|164718.6|164725|164596.8|503
1603099200000|2020-10-19 09:20:00|164769.3|164679.3|164739|164649|164824.7|164734.7|164715|164625|630
1603099500000|2020-10-19 09:25:00|164738.7|164648.7|164504.2|164414.2|164742.7|164652.7|164449.4|164335.1|608
1603099800000|2020-10-19 09:30:00|164500.6|164410.6|164551.8|164461.8|164565|164475|164453.8|164363.8|665
1603100100000|2020-10-19 09:35:00|164557.2|164467.2|164578.9|164488.9|164594.2|164504.2|164517.9|164427.9|653
1603100400000|2020-10-19 09:40:00|164577.2|164487.2|164455.3|164365.3|164631.8|164541.8|164454.8|164364.8|616
1603100700000|2020-10-19 09:45:00|164456|164366|164483.1|164393.1|164497.8|164407.8|164435.1|164345.1|469
1603101000000|2020-10-19 09:50:00|164482.7|164392.7|164554.4|164464.4|164623.1|164533.1|164478.2|164388.2|550
1603101300000|2020-10-19 09:55:00|164554.5|164464.5|164539.4|164449.4|164623.3|164533.3|164531.6|164441.6|700
1603101600000|2020-10-19 10:00:00|164540.1|164450.1|164533.3|164443.3|164543.2|164453.2|164524.1|164434.1|420
1603101900000|2020-10-19 10:05:00|164533.6|164443.6|164532.1|164442.1|164537.2|164447.2|164524.3|164434.3|336
1603102200000|2020-10-19 10:10:00|164531.5|164441.5|164577.3|164487.3|164677.4|164587.4|164527.9|164437.9|598
1603102500000|2020-10-19 10:15:00|164573.2|164483.2|164486.1|164396.1|164576.4|164486.4|164459|164369|509
1603102800000|2020-10-19 10:20:00|164486.5|164396.5|164355.4|164265.4|164489.3|164399.3|164310.4|164220.4|424
1603103100000|2020-10-19 10:25:00|164328.2|164238.2|164308.7|164218.7|164340.8|164250.8|164270.4|164180.4|568
1603103400000|2020-10-19 10:30:00|164309.5|164219.5|164310.7|164220.7|164338.7|164248.7|164266.4|164176.4|620
1603103700000|2020-10-19 10:35:00|164311.2|164221.2|164376.7|164286.7|164431|164341|164282.7|164192.7|606
1603104000000|2020-10-19 10:40:00|164375.7|164285.7|164422|164332|164427|164337|164363.2|164273.2|595
1603104300000|2020-10-19 10:45:00|164422.1|164332.1|164494.2|164404.2|164523|164433|164419|164329|588
1603104600000|2020-10-19 10:50:00|164492.1|164402.1|164391.7|164301.7|164506.1|164416.1|164384.7|164294.7|490
1603104900000|2020-10-19 10:55:00|164392.4|164302.4|164416.5|164326.5|164440.9|164350.9|164386|164296|490
1603105200000|2020-10-19 11:00:00|164415.5|164325.5|164569.2|164479.2|164575.7|164485.7|164400.8|164310.8|724
1603105500000|2020-10-19 11:05:00|164571.2|164481.2|164564.7|164474.7|164603.4|164513.4|164504.8|164414.8|584
1603105800000|2020-10-19 11:10:00|164563.4|164473.4|164580.6|164490.6|164583.9|164493.9|164541.5|164451.5|502
1603106100000|2020-10-19 11:15:00|164580.5|164490.5|164596.1|164506.1|164599.6|164509.6|164485.1|164395.1|553
1603106400000|2020-10-19 11:20:00|164588.2|164498.2|164536.7|164446.7|164631.9|164541.9|164516.8|164426.8|601
1603106700000|2020-10-19 11:25:00|164538.7|164448.7|164527.1|164437.1|164627|164537|164500.4|164410.4|608
1603107000000|2020-10-19 11:30:00|164515.7|164425.7|164527.4|164437.4|164568.9|164478.9|164515.7|164425.7|501
1603107300000|2020-10-19 11:35:00|164527.5|164437.5|164541.1|164451.1|164565.2|164475.2|164493.3|164403.3|583
1603107600000|2020-10-19 11:40:00|164539.5|164449.5|164499|164409|164546.8|164456.8|164464.2|164364.1|654
1603107900000|2020-10-19 11:45:00|164499.9|164409.9|164479.5|164389.5|164507.6|164409.9|164411|164305.3|602
1603108200000|2020-10-19 11:50:00|164480|164390|164534.6|164444.6|164576|164486|164461.8|164351.6|472
1603108500000|2020-10-19 11:55:00|164534.4|164444.4|164455.6|164365.6|164537.4|164447.4|164395.4|164305.4|528
1603108800000|2020-10-19 12:00:00|164451.5|164361.5|164560.7|164470.7|164568.8|164478.8|164446.5|164356.5|537
1603109100000|2020-10-19 12:05:00|164561.1|164471.1|164608.5|164518.5|164649.2|164559.2|164554.2|164464.2|672
1603109400000|2020-10-19 12:10:00|164609|164519|164490.7|164400.7|164631.4|164541.4|164476.5|164386.5|624
1603109700000|2020-10-19 12:15:00|164490.6|164400.6|164516.2|164426.2|164603.5|164513.5|164480.8|164390.8|539
1603110000000|2020-10-19 12:20:00|164515.8|164425.8|164532.8|164442.8|164594.5|164504.5|164505.2|164415.2|464
1603110300000|2020-10-19 12:25:00|164530.6|164440.6|164520.7|164430.7|164548.4|164458.4|164517.1|164427.1|484
1603110600000|2020-10-19 12:30:00|164520.9|164430.9|164535|164445|164549.7|164459.7|164479.2|164389.2|449
1603110900000|2020-10-19 12:35:00|164534.5|164444.5|164412.9|164322.9|164545.6|164455.6|164401.6|164311.6|558
1603111200000|2020-10-19 12:40:00|164416|164326|164608.9|164518.9|164616.1|164526.1|164404|164314|641
1603111500000|2020-10-19 12:45:00|164608.4|164518.4|164626.5|164536.5|164701.5|164611.5|164527.1|164437.1|619
1603111800000|2020-10-19 12:50:00|164628.9|164538.9|164702.8|164612.8|164715.8|164625.8|164625.2|164535.2|554
1603112100000|2020-10-19 12:55:00|164703|164613|164652.6|164562.6|164704.6|164614.6|164583|164493|486
1603112400000|2020-10-19 13:00:00|164650.2|164560.2|164765.5|164675.5|164782|164689.8|164650.2|164560.2|674
1603112700000|2020-10-19 13:05:00|164764.8|164674.8|164736.6|164646.6|164876|164786|164688.8|164598.8|697
1603113000000|2020-10-19 13:10:00|164735.9|164645.9|164755.5|164665.5|164769.6|164679.6|164711.8|164621.8|567
1603113300000|2020-10-19 13:15:00|164755.9|164665.9|164704|164614|164763.1|164673.1|164668|164578|624
1603113600000|2020-10-19 13:20:00|164703.8|164613.8|164765.1|164675.1|164785.3|164695.3|164689.7|164599.7|436
1603113900000|2020-10-19 13:25:00|164764.2|164674.2|164721.2|164631.2|164774|164684|164689.9|164599.9|578
1603114200000|2020-10-19 13:30:00|164719.8|164629.8|164681.9|164591.9|164765.6|164668.2|164605.6|164515.6|709
1603114500000|2020-10-19 13:35:00|164682.8|164592.8|164706.1|164616.1|164726.8|164636.8|164622.6|164512.5|652
1603114800000|2020-10-19 13:40:00|164707|164617|164662.4|164572.4|164711.3|164621.3|164627.7|164537.7|773
1603115100000|2020-10-19 13:45:00|164661|164571|164603.6|164513.6|164769.2|164666.8|164534|164444|668
1603115400000|2020-10-19 13:50:00|164602.8|164512.8|164612.4|164522.4|164700.4|164610.4|164553.5|164463.5|682
1603115700000|2020-10-19 13:55:00|164607.5|164517.5|164742.7|164652.7|164746.8|164656.8|164597.3|164507.3|624
1603116000000|2020-10-19 14:00:00|164739.8|164649.8|164896.1|164806.1|164963|164873|164718.4|164628.4|704
1603116300000|2020-10-19 14:05:00|164896.6|164806.6|164950.9|164860.9|165000.7|164910.7|164850.8|164760.8|718
1603116600000|2020-10-19 14:10:00|164952.5|164862.5|164795.2|164705.2|164965|164875|164778.3|164688.3|760
1603116900000|2020-10-19 14:15:00|164793.3|164703.3|164626.7|164536.7|164819.2|164729.2|164604.9|164514.9|735
1603117200000|2020-10-19 14:20:00|164628.1|164538.1|164665.3|164575.3|164676|164586|164579.5|164489.5|752
1603117500000|2020-10-19 14:25:00|164663.7|164573.7|164641.4|164551.4|164676.5|164586.5|164581.2|164491.2|595
1603117800000|2020-10-19 14:30:00|164639.4|164549.4|164697.6|164607.6|164720.5|164630.5|164629.1|164539.1|653
1603118100000|2020-10-19 14:35:00|164693.6|164603.6|164759.6|164669.6|164815.6|164725.6|164681.2|164591.2|914
1603118400000|2020-10-19 14:40:00|164759.3|164669.3|164670|164580|164769.9|164679.9|164618.4|164528.4|730
1603118700000|2020-10-19 14:45:00|164668.2|164578.2|164771.2|164681.2|164812.7|164722.7|164625|164519|854
1603119000000|2020-10-19 14:50:00|164770.7|164680.7|164698.6|164608.6|164798|164691.9|164697.6|164583.8|735
1603119300000|2020-10-19 14:55:00|164699.2|164609.2|164700.9|164610.9|164717.2|164627.2|164600|164488.8|805
1603119600000|2020-10-19 15:00:00|164700.1|164610.1|164590.2|164500.2|164730.2|164640.2|164585.3|164489.2|610
1603119900000|2020-10-19 15:05:00|164591.1|164501.1|164679.9|164589.9|164689.1|164599.1|164587.7|164497.7|531
1603120200000|2020-10-19 15:10:00|164680.4|164590.4|164814.5|164724.5|164863.4|164773.4|164650.6|164560.6|636
1603120500000|2020-10-19 15:15:00|164814.2|164724.2|164893.7|164763.7|164897.6|164780.8|164782.9|164663.1|655
1603120800000|2020-10-19 15:20:00|164893.6|164763.6|164890.1|164760.1|164906.5|164810.9|164742.5|164629.1|806
1603121100000|2020-10-19 15:25:00|164883.9|164753.9|164821.3|164731.3|164890.3|164770.5|164798.7|164689|630
1603121400000|2020-10-19 15:30:00|164817|164727|164790.8|164700.8|164836.5|164728|164746.2|164616.2|609
1603121700000|2020-10-19 15:35:00|164791.9|164701.9|164725.8|164635.8|164803.7|164709.5|164725.4|164623.5|620
1603122000000|2020-10-19 15:40:00|164726.3|164636.3|164630.8|164540.8|164739.9|164649.9|164627.1|164537.1|627
1603122300000|2020-10-19 15:45:00|164629.8|164539.8|164767|164637|164770.3|164644.5|164627.3|164512.1|659
1603122600000|2020-10-19 15:50:00|164766.8|164636.8|164691.2|164601.2|164768.1|164657.3|164673.8|164583.8|560
1603122900000|2020-10-19 15:55:00|164690.8|164600.8|164781.3|164691.3|164788.5|164698.5|164689.2|164568.1|661
1603123200000|2020-10-19 16:00:00|164787.7|164697.7|164794.8|164704.8|164827.3|164734.9|164684.3|164594.3|736
1603123500000|2020-10-19 16:05:00|164797.3|164707.3|164806.7|164716.7|164816.8|164726.8|164758.5|164668.5|614
1603123800000|2020-10-19 16:10:00|164807.6|164717.6|164812.4|164722.4|164821.4|164731.4|164768.2|164665.3|555
1603124100000|2020-10-19 16:15:00|164809.9|164719.9|164810.9|164720.9|164868.2|164778.2|164757.5|164667.5|690
1603124400000|2020-10-19 16:20:00|164810.7|164720.7|164810.8|164720.8|164899.9|164798|164768.3|164678.3|622
1603124700000|2020-10-19 16:25:00|164812.8|164722.8|164869|164779|164869.4|164779.4|164803.6|164713.6|534
1603125000000|2020-10-19 16:30:00|164862.6|164772.6|164983.3|164893.3|165003.4|164903.4|164841.6|164751.6|528
1603125300000|2020-10-19 16:35:00|164988.2|164898.2|164984.2|164894.2|165000.8|164905.9|164953.3|164843.7|545
1603125600000|2020-10-19 16:40:00|164989.1|164899.1|164960.5|164870.5|165001.7|164901.2|164949.6|164844|560
1603125900000|2020-10-19 16:45:00|164960.6|164870.6|164941.2|164851.2|164995.9|164889.6|164939.8|164849.8|548
1603126200000|2020-10-19 16:50:00|164939.4|164849.4|164934.7|164844.7|164965.6|164862.2|164928.7|164819.4|435
1603126500000|2020-10-19 16:55:00|164939.1|164849.1|164985.2|164855.2|164985.3|164868|164921.5|164829.9|413
1603126800000|2020-10-19 17:00:00|164982.4|164852.4|165021.4|164891.4|165174.9|165044.9|164949|164839.7|498
1603127100000|2020-10-19 17:05:00|165022|164892|164979.3|164889.3|165023.2|164912.3|164975.3|164865.4|515
1603127400000|2020-10-19 17:10:00|164978.6|164888.6|164941.6|164851.6|164985.6|164895.6|164929.9|164805.9|532
1603127700000|2020-10-19 17:15:00|164941.4|164851.4|164943.2|164853.2|164969.5|164867.4|164927.6|164816.1|422
1603128000000|2020-10-19 17:20:00|164943.1|164853.1|164884.7|164754.7|164943.1|164853.1|164798.2|164668.2|558
1603128300000|2020-10-19 17:25:00|164885|164755|164914.6|164824.6|164941.2|164830|164880.1|164750.1|514
1603128600000|2020-10-19 17:30:00|164914.4|164824.4|164997.4|164907.4|165034.2|164920.8|164905.8|164815.8|602
1603128900000|2020-10-19 17:35:00|164999.4|164909.4|164987|164897|165004|164914|164979.4|164889.4|527
1603129200000|2020-10-19 17:40:00|164986.6|164896.6|165131|165001|165149.2|165030.8|164972.6|164882.6|738
1603129500000|2020-10-19 17:45:00|165130.9|165000.9|165084.3|164954.3|165200.7|165091.7|165074.7|164950.7|725
1603129800000|2020-10-19 17:50:00|165084.1|164954.1|165124|165034|165129.3|165039.3|165082.6|164953.5|727
1603130100000|2020-10-19 17:55:00|165123.8|165033.8|165101.8|165011.8|165130|165040|165101.6|165011.6|616
1603130400000|2020-10-19 18:00:00|165099.9|165009.9|165122.3|165032.3|165148.9|165049.9|165080.4|164981.5|892
1603130700000|2020-10-19 18:05:00|165126.8|165036.8|165078.5|164948.5|165150.4|165060.4|165035|164905|622
1603131000000|2020-10-19 18:10:00|165078.1|164948.1|165043.7|164953.7|165085.5|164977.3|165028|164918.7|588
1603131300000|2020-10-19 18:15:00|165043.1|164953.1|165032.7|164942.7|165063.6|164955|164990.9|164880.5|618
1603131600000|2020-10-19 18:20:00|165032|164942|165014.2|164924.2|165035.4|164945.4|165009.8|164919.8|614
1603131900000|2020-10-19 18:25:00|165014.3|164924.3|165069.6|164939.6|165069.6|164974|165004|164892.6|549
1603132200000|2020-10-19 18:30:00|165069.7|164939.7|165178.3|165088.3|165195.6|165093.7|165043.4|164938.6|454
1603132500000|2020-10-19 18:35:00|165179.5|165089.5|165168.3|165078.3|165190.7|165100.7|165160.6|165055.3|513
1603132800000|2020-10-19 18:40:00|165168.1|165078.1|165244|165154|165260.7|165155.2|165152.5|165062.5|419
1603133100000|2020-10-19 18:45:00|165244.5|165154.5|165313|165223|165398.4|165274.3|165241.3|165151.3|606
1603133400000|2020-10-19 18:50:00|165310.1|165220.1|165341|165251|165362.6|165252|165306.1|165189.3|537
1603133700000|2020-10-19 18:55:00|165339.6|165249.6|165354.8|165224.8|165354.8|165257.7|165176.4|165046.4|563
1603134000000|2020-10-19 19:00:00|165343.7|165213.7|165411.3|165281.3|165438|165328.7|165343.7|165213.7|537
1603134300000|2020-10-19 19:05:00|165409.3|165279.3|165333.6|165203.6|165414.9|165284.9|165331.6|165201.6|683
1603134600000|2020-10-19 19:10:00|165333.5|165203.5|165332.3|165202.3|165416.3|165286.3|165322.8|165195.9|579
1603134900000|2020-10-19 19:15:00|165332.4|165202.4|165339|165209|165363.9|165252.8|165308.9|165202.4|486
1603135200000|2020-10-19 19:20:00|165337.2|165207.2|165402.9|165312.9|165420.2|165321.7|165305.4|165198.8|453
1603135500000|2020-10-19 19:25:00|165402.8|165312.8|165390.1|165260.1|165425.5|165314.2|165371.6|165260.1|436
1603135800000|2020-10-19 19:30:00|165392.5|165262.5|165332.5|165242.5|165404|165287.8|165309.6|165205.3|424
1603136100000|2020-10-19 19:35:00|165334.4|165244.4|165221.5|165091.5|165337.3|165247.3|165213.2|165083.2|470
1603136400000|2020-10-19 19:40:00|165222.6|165092.6|165339.3|165209.3|165347.6|165222.1|165214.3|165089.8|445
1603136700000|2020-10-19 19:45:00|165338.7|165208.7|165323.2|165193.2|165340.3|165210.3|165311.6|165181.6|334
1603137000000|2020-10-19 19:50:00|165323.6|165193.6|165419.1|165289.1|165426.5|165319.1|165322|165192|435
1603137300000|2020-10-19 19:55:00|165400.9|165310.9|165334.5|165204.5|165404.2|165314.2|165321.9|165198.5|403
1603137600000|2020-10-19 20:00:00|165335.2|165205.2|165338.7|165208.7|165342.3|165212.3|165272.5|165167.2|478
1603137900000|2020-10-19 20:05:00|165338.4|165208.4|165357.9|165227.9|165377.5|165257.9|165319.8|165189.8|402
1603138200000|2020-10-19 20:10:00|165353.7|165223.7|165358.7|165228.7|165372.4|165252.8|165304.8|165182.9|425
1603138500000|2020-10-19 20:15:00|165353.6|165263.6|165357.8|165227.8|165384.4|165263.6|165338|165214.3|468
1603138800000|2020-10-19 20:20:00|165358|165228|165354.6|165224.6|165375.4|165245.4|165346.8|165216.8|294
1603139100000|2020-10-19 20:25:00|165351.6|165221.6|165340.2|165210.2|165371.9|165241.9|165305.6|165175.6|360
1603139400000|2020-10-19 20:30:00|165340.7|165210.7|165334.1|165204.1|165399|165269|165279.4|165167|264
1603139700000|2020-10-19 20:35:00|165330.3|165200.3|165311.7|165181.7|165408.7|165224.9|165306.7|165181.7|271
1603140000000|2020-10-19 20:40:00|165339.6|165209.6|165325.2|165195.2|165339.6|165209.6|165205.8|165075.8|480
1603140300000|2020-10-19 20:45:00|165325.3|165195.3|165332.2|165202.2|165401.4|165227.8|165307|165140.3|382
1603140600000|2020-10-19 20:50:00|165324.4|165194.4|165381.4|165151.4|165474|165235.8|165324.4|165084.5|207
1603140900000|2020-10-19 20:55:00|165378.2|165158.8|165372.6|165061|165512.5|165211.4|165319.5|164983.8|374
1603141200000|2020-10-19 21:00:00|165390.9|165012.5|165252.6|165122.6|165439|165122.6|165252.6|165010|36
1603141500000|2020-10-19 21:05:00|165450.6|165045.6|165414.9|165009.9|165520.9|165139|165336|164989.9|122
1603141800000|2020-10-19 21:10:00|165438.3|165033.3|165371.7|165033.8|165450.6|165055.5|165271|164996|123
1603142100000|2020-10-19 21:15:00|165384.2|165035.1|165422|165017|165448.7|165043.7|165251|164971.5|136
1603142400000|2020-10-19 21:20:00|165411.5|165006.5|165365.8|164976.4|165459.1|165054.1|165260|164970.9|110
1603142700000|2020-10-19 21:25:00|165334.7|164983.7|165402.1|164997.1|165450.6|165045.6|165256|164963.3|129
1603143000000|2020-10-19 21:30:00|165383.8|164978.8|165326|165061|165450.6|165119.6|165326|164959.7|543
1603143300000|2020-10-19 21:35:00|165407.1|165042.8|165405.9|165000.9|165450.6|165100|165315|164971.2|138
1603143600000|2020-10-19 21:40:00|165424.9|165019.9|165422.5|165017.5|165451.3|165067|165253|164968.5|117
1603143900000|2020-10-19 21:45:00|165450.5|165045.5|165405.9|165000.9|165470.4|165123.5|165224|164956.7|153
1603144200000|2020-10-19 21:50:00|165371.3|164966.3|165424.5|165019.5|165456.4|165061|165234|164966.3|108
1603144500000|2020-10-19 21:55:00|165447.8|165054.7|165406|165020|165472.7|165074.3|165189.8|164941.4|121
1603144800000|2020-10-19 22:00:00|165444.3|165039.3|165406.2|165001.2|165444.3|165067.3|165341.3|164951.5|459
1603145100000|2020-10-19 22:05:00|165405.9|165000.9|165351.2|165042.3|165422.8|165107.7|165330.8|164975.2|352
1603145400000|2020-10-19 22:10:00|165353.8|165039.9|165344.9|165038.8|165381.8|165107|165236.5|164964.1|368
1603145700000|2020-10-19 22:15:00|165341|165044.6|165342.1|165069.7|165395.7|165145.6|165219.3|164958|398
1603146000000|2020-10-19 22:20:00|165341.9|165071.2|165320.5|165078.2|165367.4|165137.4|165259.5|164954.7|310
1603146300000|2020-10-19 22:25:00|165305.4|165083.4|165343.4|165069.7|165350|165104.8|165297.6|165028.7|317
1603146600000|2020-10-19 22:30:00|165342.1|165068.6|165346.8|165058.3|165354|165132.9|165256.4|164996.8|392
1603146900000|2020-10-19 22:35:00|165347|165055.9|165359|165115.6|165385.9|165166.2|165285.7|165055.9|208
1603147200000|2020-10-19 22:40:00|165356.8|165110.2|165358.7|165123.8|165371.3|165173.8|165284.5|165086.1|152
1603147500000|2020-10-19 22:45:00|165359.6|165128.1|165323.7|165112.1|165380.3|165154.8|165271.9|165082.3|198
1603147800000|2020-10-19 22:50:00|165330.7|165112.2|165322.2|165109.1|165388|165180.1|165278.7|165058.4|174
1603148100000|2020-10-19 22:55:00|165325.7|165107.9|165356.4|165117.6|165385.6|165170.3|165275|165053|213
1603148400000|2020-10-19 23:00:00|165363.5|165112.7|165301.7|165171.7|165442.2|165227.3|165283.5|165073.7|336
1603148700000|2020-10-19 23:05:00|165305.3|165175.3|165374|165091.9|165439.1|165189.9|165299.8|165069.3|222
1603149000000|2020-10-19 23:10:00|165365.7|165099|165364.6|165094.3|165466.6|165163.8|165293.8|165064|195
1603149300000|2020-10-19 23:15:00|165369|165094.8|165361.6|165118.2|165440.6|165168.8|165298.8|165063.7|194
1603149600000|2020-10-19 23:20:00|165354.2|165108|165343.9|165119.2|165411|165166.4|165286.7|165077.8|195
1603149900000|2020-10-19 23:25:00|165342.5|165109.4|165359.2|165103.7|165409|165180.5|165289.8|165086.1|233
1603150200000|2020-10-19 23:30:00|165359.1|165099|165340.4|165131.5|165413|165193.4|165292.7|165060.5|334
1603150500000|2020-10-19 23:35:00|165338.6|165132|165276|165146|165405.4|165238.1|165256.6|165078.4|370
1603150800000|2020-10-19 23:40:00|165272.5|165142.5|165323.4|165193.4|165392.8|165197.6|165260.5|165066.1|379
1603151100000|2020-10-19 23:45:00|165321.1|165191.1|165369.2|165142.4|165437.7|165196.9|165304.2|165115.3|186
1603151400000|2020-10-19 23:50:00|165368.7|165144|165326.8|165196.8|165404.1|165199.7|165309|165124.7|156
1603151700000|2020-10-19 23:55:00|165326.5|165196.5|165386.1|165160.8|165424.5|165207.1|165307.5|165125.2|160
1603152000000|2020-10-20 00:00:00|165357.9|165144.8|165352.1|165087.5|165400.3|165211.6|165249.9|165033.5|411
1603152300000|2020-10-20 00:05:00|165349|165088.8|165326.9|165076.7|165378.4|165180.6|165277.6|165063.7|440
1603152600000|2020-10-20 00:10:00|165321.3|165081.7|165335|165123.3|165400.8|165181.5|165266.1|165072.6|340
1603152900000|2020-10-20 00:15:00|165328.6|165118.1|165359.6|165133.7|165374.9|165188.4|165275.5|165060.1|363
1603153200000|2020-10-20 00:20:00|165353.4|165124|165305.1|165175.1|165402.4|165182.9|165295.1|165099.1|245
1603153500000|2020-10-20 00:25:00|165305.7|165175.7|165301.4|165171.4|165376.9|165199.3|165272.9|165066.7|629
1603153800000|2020-10-20 00:30:00|165299.4|165169.4|165300.9|165170.9|165376.6|165214|165290.9|165085.4|566
1603154100000|2020-10-20 00:35:00|165300.4|165170.4|165360.8|165090.6|165387|165214.6|165273.8|165090.6|510
1603154400000|2020-10-20 00:40:00|165295|165165|165335.6|165096.6|165405.2|165192.6|165263.6|165079.6|524
1603154700000|2020-10-20 00:45:00|165320.7|165108.9|165332.5|165102.4|165376.2|165176.8|165279.6|165044|418
1603155000000|2020-10-20 00:50:00|165332.6|165111|165337.9|165107.3|165385.2|165186|165276.4|165068.9|424
1603155300000|2020-10-20 00:55:00|165333.4|165111|165286.9|165156.9|165371.5|165184.3|165252.2|165055.2|348
1603155600000|2020-10-20 01:00:00|165284.9|165154.9|165326.6|165109|165388.7|165168.7|165263.9|165067.3|373
1603155900000|2020-10-20 01:05:00|165320.8|165112.3|165310.8|165107.6|165366.7|165163.7|165266|165040.9|295
1603156200000|2020-10-20 01:10:00|165310.9|165107.8|165338.1|165110.1|165357.2|165179.7|165258|165055.8|383
1603156500000|2020-10-20 01:15:00|165338.5|165110.7|165277.8|165147.8|165338.5|165164|165256.5|165048|372
1603156800000|2020-10-20 01:20:00|165276.7|165146.7|165275.7|165145.7|165375.9|165153.3|165265.5|165055|408
1603157100000|2020-10-20 01:25:00|165276|165146|165275|165145|165360|165166.8|165263.3|165073|285
1603157400000|2020-10-20 01:30:00|165274.8|165144.8|165296.5|165166.5|165370.2|165185.5|165273.9|165067.9|442
1603157700000|2020-10-20 01:35:00|165291.4|165161.4|165308.6|165178.6|165382|165192.1|165286.4|165082|344
1603158000000|2020-10-20 01:40:00|165309.3|165179.3|165340.2|165210.2|165423.9|165232.2|165299.4|165108|464
1603158300000|2020-10-20 01:45:00|165337.6|165207.6|165352.5|165222.5|165510.7|165231.4|165336|165110.9|421
1603158600000|2020-10-20 01:50:00|165352.6|165222.6|165384.7|165254.7|165517.2|165274|165344.6|165143.9|361
1603158900000|2020-10-20 01:55:00|165380|165250|165389.3|165259.3|165477.2|165277.1|165359.7|165189.5|326
1603159200000|2020-10-20 02:00:00|165388.5|165258.5|165535.7|165405.7|165668.1|165424.4|165365.4|165212.1|283
1603159500000|2020-10-20 02:05:00|165542.2|165412.2|165534.9|165404.9|165613.1|165425.8|165531.1|165335.8|250
1603159800000|2020-10-20 02:10:00|165539.8|165409.8|165533.2|165403.2|165602.9|165421.2|165528.5|165372.9|230
1603160100000|2020-10-20 02:15:00|165538.1|165408.1|165528|165398|165553.2|165423.2|165509.7|165394.1|219
1603160400000|2020-10-20 02:20:00|165529.7|165399.7|165523.8|165393.8|165544.7|165424.6|165511.6|165392.2|207
1603160700000|2020-10-20 02:25:00|165520|165390|165519.8|165389.8|165596.8|165428.7|165516.8|165360.4|224
1603161000000|2020-10-20 02:30:00|165520.5|165390.5|165535.2|165405.2|165573.4|165409.9|165517.7|165370.7|275
1603161300000|2020-10-20 02:35:00|165536.2|165406.2|165550.4|165420.4|165566.9|165436.9|165521.7|165391.7|283
1603161600000|2020-10-20 02:40:00|165551.6|165421.6|165548.6|165418.6|165614.7|165444|165522.8|165398.4|181
1603161900000|2020-10-20 02:45:00|165548.4|165418.4|165555.6|165425.6|165654.7|165446.5|165524.2|165380.8|168
1603162200000|2020-10-20 02:50:00|165555.8|165425.8|165558.1|165428.1|165611.4|165446.8|165523|165401.4|184
1603162500000|2020-10-20 02:55:00|165555.9|165425.9|165592.2|165462.2|165603|165473|165552.7|165422.7|261
1603162800000|2020-10-20 03:00:00|165592.5|165462.5|165590.6|165460.6|165656.3|165476.3|165580.4|165431.3|260
1603163100000|2020-10-20 03:05:00|165590.8|165460.8|165591.5|165461.5|165602.8|165479.9|165566.8|165456.2|291
1603163400000|2020-10-20 03:10:00|165592.6|165462.6|165586.2|165456.2|165649.9|165476.4|165582.4|165443.5|237
1603163700000|2020-10-20 03:15:00|165589.3|165459.3|165596.2|165466.2|165696.2|165476.4|165581.5|165418.4|194
1603164000000|2020-10-20 03:20:00|165595.8|165465.8|165620.3|165490.3|165638.6|165508.6|165594.4|165464.4|598
1603164300000|2020-10-20 03:25:00|165618.7|165488.7|165612.1|165482.1|165672.3|165504.7|165605.6|165463.2|422
1603164600000|2020-10-20 03:30:00|165609|165479|165516.2|165386.2|165654.2|165489.8|165514.4|165334|371
1603164900000|2020-10-20 03:35:00|165519.4|165389.4|165493.6|165363.6|165553|165402.2|165462.2|165301.1|414
1603165200000|2020-10-20 03:40:00|165492.2|165362.2|165498.7|165368.7|165553.8|165380.5|165471.9|165307.2|249
1603165500000|2020-10-20 03:45:00|165500.5|165370.5|165494.9|165364.9|165552.6|165382.9|165485.8|165332.2|236
1603165800000|2020-10-20 03:50:00|165496.6|165366.6|165496.3|165366.3|165600.8|165383.1|165483.9|165298.9|245
1603166100000|2020-10-20 03:55:00|165497.2|165367.2|165487.2|165357.2|165565.3|165381.5|165483.3|165318.2|249
1603166400000|2020-10-20 04:00:00|165488.5|165358.5|165494.1|165364.1|165639|165400|165446.4|165303.1|422
1603166700000|2020-10-20 04:05:00|165492.5|165362.5|165477.8|165347.8|165564.9|165376.5|165468.8|165323.4|267
1603167000000|2020-10-20 04:10:00|165478|165348|165552.2|165422.2|165586.8|165427|165475.6|165345.6|278
1603167300000|2020-10-20 04:15:00|165555|165425|165534.7|165404.7|165612.3|165446|165526.9|165369.9|328
1603167600000|2020-10-20 04:20:00|165534.1|165404.1|165498.3|165368.3|165610.5|165436.3|165487.6|165357.6|365
1603167900000|2020-10-20 04:25:00|165497.9|165367.9|165518.5|165388.5|165543.7|165413.3|165461.5|165331.5|463
1603168200000|2020-10-20 04:30:00|165517.6|165387.6|165499.9|165369.9|165571.7|165405.7|165496.6|165325|293
1603168500000|2020-10-20 04:35:00|165499.2|165369.2|165565.1|165329.5|165572.9|165379.3|165466.6|165308.4|275
1603168800000|2020-10-20 04:40:00|165504.6|165374.6|165512.8|165382.8|165587.3|165389.7|165499.1|165316.5|216
1603169100000|2020-10-20 04:45:00|165513.4|165383.4|165504.8|165374.8|165602.4|165397.9|165494.9|165309|200
1603169400000|2020-10-20 04:50:00|165501.6|165371.6|165500|165370|165570.1|165399.3|165493.4|165319.5|227
1603169700000|2020-10-20 04:55:00|165545.3|165337.2|165503.7|165373.7|165598.7|165412.2|165493.3|165318.7|278
1603170000000|2020-10-20 05:00:00|165501.6|165371.6|165530.7|165400.7|165603.3|165421|165448.3|165318.3|267
1603170300000|2020-10-20 05:05:00|165581.3|165376.5|165501.2|165371.2|165613.4|165412.4|165450.7|165320.7|242
1603170600000|2020-10-20 05:10:00|165501.3|165371.3|165520.4|165390.4|165534.2|165404.2|165501.2|165371.2|230
1603170900000|2020-10-20 05:15:00|165516|165386|165526.8|165396.8|165543.6|165413.6|165505.6|165375.6|226
1603171200000|2020-10-20 05:20:00|165532.1|165402.1|165530.8|165400.8|165563.8|165433.8|165515|165385|262
1603171500000|2020-10-20 05:25:00|165530.1|165400.1|165542.6|165412.6|165560.8|165430.8|165525.9|165395.9|242
1603171800000|2020-10-20 05:30:00|165546.4|165416.4|165537.8|165407.8|165553.5|165423.5|165529.5|165399.5|248
1603172100000|2020-10-20 05:35:00|165538.4|165408.4|165549.6|165419.6|165563|165433|165538.3|165408.3|272
1603172400000|2020-10-20 05:40:00|165548.1|165418.1|165535.9|165405.9|165571.5|165441.5|165500.7|165370.7|314
1603172700000|2020-10-20 05:45:00|165536|165406|165543.7|165413.7|165557.8|165427.8|165531.4|165401.4|260
1603173000000|2020-10-20 05:50:00|165543.5|165413.5|165515.3|165385.3|165556.7|165426.7|165509.2|165379.2|371
1603173300000|2020-10-20 05:55:00|165516.1|165386.1|165511.7|165381.7|165547.7|165417.7|165494.3|165364.3|400
1603173600000|2020-10-20 06:00:00|165510|165380|165611.3|165481.3|165617.1|165487.1|165459.2|165329.2|551
1603173900000|2020-10-20 06:05:00|165611.1|165481.1|165645.9|165515.9|165651.4|165543.5|165606.2|165476.2|449
1603174200000|2020-10-20 06:10:00|165647.5|165517.5|165714.8|165584.8|165839.2|165711.8|165643.9|165513.9|580
1603174500000|2020-10-20 06:15:00|165714.6|165584.6|165711.1|165581.1|165753.5|165623.5|165565|165435|693
1603174800000|2020-10-20 06:20:00|165708.2|165578.2|165604.3|165474.3|165734.5|165620|165577.7|165447.7|797
1603175100000|2020-10-20 06:25:00|165602.3|165472.3|165630.7|165500.7|165653.2|165523.2|165497.3|165367.3|725
1603175400000|2020-10-20 06:30:00|165630.6|165500.6|165595.9|165465.9|165632|165502|165523.9|165393.9|680
1603175700000|2020-10-20 06:35:00|165595.5|165465.5|165584.1|165454.1|165601.5|165471.5|165563.4|165433.4|631
1603176000000|2020-10-20 06:40:00|165584.8|165454.8|165578.6|165448.6|165602.5|165472.5|165551.5|165432.3|490
1603176300000|2020-10-20 06:45:00|165579.1|165449.1|165579.5|165449.5|165603.5|165485.9|165565.5|165435.5|542
1603176600000|2020-10-20 06:50:00|165579.3|165449.3|165584.4|165494.4|165610.1|165499.7|165548.4|165438.9|476
1603176900000|2020-10-20 06:55:00|165583.9|165493.9|165609|165479|165611.2|165501.1|165526.3|165422|661
1603177200000|2020-10-20 07:00:00|165603.1|165473.1|165597.1|165507.1|165619.3|165509.6|165534.3|165426.2|764
1603177500000|2020-10-20 07:05:00|165597.7|165507.7|165600.8|165510.8|165620.5|165521.6|165524|165434|659
1603177800000|2020-10-20 07:10:00|165602.4|165512.4|165669.6|165579.6|165673.2|165583.2|165553|165463|722
1603178100000|2020-10-20 07:15:00|165668.9|165578.9|165657.6|165567.6|165716.3|165626.3|165631.5|165541.5|673
1603178400000|2020-10-20 07:20:00|165657.5|165567.5|165733.5|165643.5|165743.8|165653.8|165652.5|165561.6|585
1603178700000|2020-10-20 07:25:00|165733.6|165643.6|165669.6|165579.6|165743.7|165653.7|165652.5|165562.5|461
1603179000000|2020-10-20 07:30:00|165661.2|165571.2|165642.2|165552.2|165696.4|165606.4|165622.3|165532.3|662
1603179300000|2020-10-20 07:35:00|165642.8|165552.8|165580.9|165490.9|165675.1|165585.1|165574.8|165484.8|592
1603179600000|2020-10-20 07:40:00|165581.2|165491.2|165424.1|165334.1|165590.1|165500.1|165424.1|165334.1|595
1603179900000|2020-10-20 07:45:00|165424.3|165334.3|165383.3|165293.3|165443|165353|165323.3|165233.3|522
1603180200000|2020-10-20 07:50:00|165387.8|165297.8|165280.2|165190.2|165391.5|165301.5|165268.4|165178.4|690
1603180500000|2020-10-20 07:55:00|165278.8|165188.8|165328.1|165238.1|165383.1|165293.1|165256.1|165166.1|656
1603180800000|2020-10-20 08:00:00|165328.5|165238.5|165096.9|165006.9|165381.8|165291.8|165093.7|165003.7|729
1603181100000|2020-10-20 08:05:00|165095.5|165005.5|165239.6|165149.6|165325.3|165222.4|164990.4|164900.4|768
1603181400000|2020-10-20 08:10:00|165238.9|165148.9|164992.8|164902.8|165259.7|165169.7|164991.1|164901.1|812
1603181700000|2020-10-20 08:15:00|164994.4|164904.4|165007.2|164917.2|165043.4|164953.4|164940.1|164850.1|695
1603182000000|2020-10-20 08:20:00|165008|164918|164899.6|164809.6|165033.2|164943.2|164856.8|164766.8|608
1603182300000|2020-10-20 08:25:00|164899.5|164809.5|165040.5|164950.5|165041.2|164951.2|164895.7|164805.7|736
1603182600000|2020-10-20 08:30:00|165041.5|164951.5|165185.3|165095.3|165195.6|165105.6|165019.4|164929.4|727
1603182900000|2020-10-20 08:35:00|165180.5|165090.5|165142.3|165052.3|165204|165114|165101.1|165011.1|757
1603183200000|2020-10-20 08:40:00|165141.6|165051.6|165126|165036|165178.6|165088.6|165095.8|165005.8|706
1603183500000|2020-10-20 08:45:00|165121.5|165031.5|165007.9|164917.9|165129.6|165039.6|165007.8|164917.8|483
1603183800000|2020-10-20 08:50:00|165006.9|164916.9|165083.8|164993.8|165103.1|164997.7|164977.4|164874.2|644
1603184100000|2020-10-20 08:55:00|165084|164994|165148|165058|165219|165129|165054.5|164964.5|611
1603184400000|2020-10-20 09:00:00|165126.7|164996.7|165176.1|165086.1|165187.7|165097.7|165096.3|164992.3|790
1603184700000|2020-10-20 09:05:00|165177|165087|165171.6|165081.6|165184.2|165094.2|165110|165020|593
1603185000000|2020-10-20 09:10:00|165170.6|165080.6|165016.6|164926.6|165182.7|165092.7|165005.5|164915.5|640
1603185300000|2020-10-20 09:15:00|165010.1|164920.1|165021.1|164931.1|165058.7|164954.2|164963.5|164864.8|691
1603185600000|2020-10-20 09:20:00|165016.5|164926.5|165094.7|165004.7|165097.6|165007.6|164982.7|164892.7|714
1603185900000|2020-10-20 09:25:00|165090.9|165000.9|165016.7|164926.7|165104.3|165014.3|165013.4|164923.4|691
1603186200000|2020-10-20 09:30:00|165017.1|164927.1|164891.9|164801.9|165021.4|164931.4|164862.3|164772.3|751
1603186500000|2020-10-20 09:35:00|164892.9|164802.9|164919.8|164829.8|165042.4|164952.4|164885.1|164795.1|659
1603186800000|2020-10-20 09:40:00|164894.6|164804.6|164868.5|164778.5|164942.3|164826.1|164842.6|164752.6|620
1603187100000|2020-10-20 09:45:00|164868.6|164778.6|164898.7|164808.7|164918.8|164828.8|164828.1|164738.1|604
1603187400000|2020-10-20 09:50:00|164898.5|164808.5|164937|164847|164942.2|164852.2|164860.1|164770.1|657
1603187700000|2020-10-20 09:55:00|164936.2|164846.2|164948.6|164858.6|165043.7|164953.7|164861.9|164771.9|688
1603188000000|2020-10-20 10:00:00|164947.4|164857.4|165104.3|165014.3|165114.2|165024.2|164933.5|164843.5|627
1603188300000|2020-10-20 10:05:00|165104.8|165014.8|165034|164944|165108.2|165018.2|164925|164835|578
1603188600000|2020-10-20 10:10:00|165034.3|164944.3|165013.6|164923.6|165082.2|164992.2|164967.4|164877.4|569
1603188900000|2020-10-20 10:15:00|165013|164923|164932.8|164842.8|165023.2|164933.2|164929.2|164839.2|571
1603189200000|2020-10-20 10:20:00|164930.1|164840.1|164914.1|164824.1|164990.2|164900.2|164867.7|164777.7|581
1603189500000|2020-10-20 10:25:00|164916|164826|164706.7|164616.7|164955.3|164865.3|164706.7|164616.7|594
1603189800000|2020-10-20 10:30:00|164713.3|164623.3|164865.7|164775.7|164933|164841.1|164678.2|164588.2|790
1603190100000|2020-10-20 10:35:00|164865.5|164775.5|164947.7|164857.7|164948.2|164858.2|164865.5|164775.5|616
1603190400000|2020-10-20 10:40:00|164943.3|164853.3|165000.9|164910.9|165017.3|164927.3|164902.1|164812.1|647
1603190700000|2020-10-20 10:45:00|165002.7|164912.7|165008.2|164918.2|165033.9|164943.9|164959|164869|717
1603191000000|2020-10-20 10:50:00|165010|164920|165049.3|164959.3|165062|164972|164988.7|164898.7|619
1603191300000|2020-10-20 10:55:00|165048.4|164958.4|165006.4|164916.4|165048.9|164958.9|164991.6|164901.6|531
1603191600000|2020-10-20 11:00:00|165011.5|164921.5|165009.4|164919.4|165051.1|164961.1|164992.8|164902.8|644
1603191900000|2020-10-20 11:05:00|165010.2|164920.2|165006.3|164916.3|165021.5|164931.5|164981.6|164891.6|669
1603192200000|2020-10-20 11:10:00|165006.2|164916.2|165054.8|164964.8|165071.1|164981.1|165002.7|164912.7|633
1603192500000|2020-10-20 11:15:00|165057.8|164967.8|165027.7|164937.7|165064.1|164974.1|164996.9|164906.9|592
1603192800000|2020-10-20 11:20:00|165026.9|164936.9|165080.9|164990.9|165090.9|165000.9|165020.2|164930.2|675
1603193100000|2020-10-20 11:25:00|165080|164990|165143.7|165053.7|165183.5|165093.5|165066.4|164976.4|597
1603193400000|2020-10-20 11:30:00|165144|165054|165241.5|165151.5|165265.7|165175.7|165137.2|165047.2|477
1603193700000|2020-10-20 11:35:00|165237.8|165147.8|165430.9|165340.9|165440.4|165350.4|165237.8|165147.8|723
1603194000000|2020-10-20 11:40:00|165430.5|165340.5|165431.3|165341.3|165434.2|165344.2|165333.6|165243.6|714
1603194300000|2020-10-20 11:45:00|165429.6|165339.6|165352.2|165262.2|165460.1|165370.1|165346.9|165256.9|663
1603194600000|2020-10-20 11:50:00|165351.8|165261.8|165467.2|165377.2|165469.6|165379.6|165310.1|165220.1|646
1603194900000|2020-10-20 11:55:00|165467.4|165377.4|165324.4|165234.4|165470.2|165380.2|165321.8|165231.8|709
1603195200000|2020-10-20 12:00:00|165325.3|165235.3|165255.7|165165.7|165391.9|165301.9|165255.7|165165.7|925
1603195500000|2020-10-20 12:05:00|165256|165166|165295.3|165205.3|165318.2|165228.2|165210.7|165115.1|678
1603195800000|2020-10-20 12:10:00|165295.4|165205.4|165376.7|165286.7|165417.9|165307.9|165281.4|165191.4|785
1603196100000|2020-10-20 12:15:00|165383.3|165293.3|165478.4|165388.4|165496.3|165406.3|165370.2|165280.2|690
1603196400000|2020-10-20 12:20:00|165478.5|165388.5|165585.1|165495.1|165702.3|165595.1|165453.8|165363.8|763
1603196700000|2020-10-20 12:25:00|165584.8|165494.8|165570.3|165480.3|165630.9|165540.9|165517.7|165414.9|795
1603197000000|2020-10-20 12:30:00|165571.6|165481.6|165502.2|165412.2|165601.1|165496.4|165481.2|165391.2|770
1603197300000|2020-10-20 12:35:00|165513.3|165423.3|165435.6|165345.6|165532.9|165442.9|165386|165296|821
1603197600000|2020-10-20 12:40:00|165436.8|165346.8|165327.6|165237.6|165462.8|165372.8|165323.7|165233.7|755
1603197900000|2020-10-20 12:45:00|165327.2|165237.2|165315.1|165225.1|165397.5|165307.5|165268.5|165178.5|813
1603198200000|2020-10-20 12:50:00|165317.7|165227.7|165308.3|165218.3|165325.8|165235.8|165278.9|165188.9|655
1603198500000|2020-10-20 12:55:00|165309|165219|165298.9|165208.9|165366.3|165276.3|165278.5|165188.5|803
1603198800000|2020-10-20 13:00:00|165293.6|165203.6|165145.4|165055.4|165293.6|165203.6|165117.4|165027.4|812
1603199100000|2020-10-20 13:05:00|165144.3|165054.3|165166.4|165076.4|165204.1|165114.1|165116.5|165026.5|770
1603199400000|2020-10-20 13:10:00|165166.3|165076.3|165239.7|165149.7|165239.7|165149.7|165125.6|165035.6|719
1603199700000|2020-10-20 13:15:00|165235.6|165145.6|165303.2|165213.2|165324.2|165219.2|165206.8|165100.3|620
1603200000000|2020-10-20 13:20:00|165304.3|165214.3|165307.4|165217.4|165332.9|165242.9|165278.2|165188.2|610
1603200300000|2020-10-20 13:25:00|165307.1|165217.1|165325.8|165235.8|165338.8|165248.8|165232.3|165142.3|727
1603200600000|2020-10-20 13:30:00|165324.5|165234.5|165273.9|165183.9|165339.5|165249.5|165154|165064|872
1603200900000|2020-10-20 13:35:00|165271.3|165181.3|165396.4|165306.4|165476.5|165386.5|165192.3|165102.3|978
1603201200000|2020-10-20 13:40:00|165394.5|165304.5|165236|165146|165413.5|165323.5|165193|165103|912
1603201500000|2020-10-20 13:45:00|165236.3|165146.3|165185.7|165095.7|165332.3|165232.2|165172.3|165082.3|917
1603201800000|2020-10-20 13:50:00|165186.1|165096.1|165044.6|164954.6|165262.7|165172.7|164953.3|164863.3|1002
1603202100000|2020-10-20 13:55:00|165057.6|164967.6|165003.2|164913.2|165128.8|165038.8|165000.8|164910.8|892
1603202400000|2020-10-20 14:00:00|165002.2|164912.2|164866.2|164776.2|165004.2|164914.2|164858.4|164768.4|927
1603202700000|2020-10-20 14:05:00|164868.4|164778.4|164849.6|164759.6|164903.1|164813.1|164802.1|164712.1|898
1603203000000|2020-10-20 14:10:00|164851.7|164761.7|164841.4|164751.4|164897.5|164807.5|164770.3|164680.3|979
1603203300000|2020-10-20 14:15:00|164841.3|164751.3|164676.5|164586.5|164850.2|164760.2|164561.6|164471.6|920
1603203600000|2020-10-20 14:20:00|164677|164587|164641.7|164551.7|164709.4|164619.4|164584.2|164494.2|893
1603203900000|2020-10-20 14:25:00|164643.9|164553.9|164696.4|164606.4|164734.6|164644.6|164597.4|164489.7|735
1603204200000|2020-10-20 14:30:00|164696.6|164606.6|164662.4|164572.4|164730.3|164640.3|164603.4|164502.8|867
1603204500000|2020-10-20 14:35:00|164661.1|164571.1|164582.2|164492.2|164663.9|164573.9|164552.6|164444.6|795
1603204800000|2020-10-20 14:40:00|164582.1|164492.1|164636.7|164546.7|164665.1|164575.1|164536.2|164446.2|824
1603205100000|2020-10-20 14:45:00|164636.8|164546.8|164719.6|164629.6|164794.3|164684.8|164579.3|164489.3|935
1603205400000|2020-10-20 14:50:00|164726.2|164636.2|164637.6|164547.6|164759.8|164648.8|164617.6|164527.6|905
1603205700000|2020-10-20 14:55:00|164637.5|164547.5|164834.2|164744.2|164848.7|164758.7|164629.9|164539.9|941
1603206000000|2020-10-20 15:00:00|164832|164742|164905.1|164815.1|164929.6|164839.6|164816.5|164726.5|818
1603206300000|2020-10-20 15:05:00|164904.9|164814.9|164814.2|164724.2|164908.6|164818.6|164804.9|164698.9|852
1603206600000|2020-10-20 15:10:00|164814.5|164724.5|164805.9|164715.9|164865.5|164775.5|164767.6|164677.6|726
1603206900000|2020-10-20 15:15:00|164806|164716|164779.1|164689.1|164874.5|164784.5|164769.3|164679.3|827
1603207200000|2020-10-20 15:20:00|164779|164689|164738.4|164648.4|164804.9|164714.9|164713.1|164623.1|731
1603207500000|2020-10-20 15:25:00|164738.9|164648.9|164889.9|164799.9|164894.4|164804.4|164710.5|164620.5|757
1603207800000|2020-10-20 15:30:00|164891.7|164801.7|164782.5|164692.5|164891.7|164801.7|164709.6|164619.6|849
1603208100000|2020-10-20 15:35:00|164782.6|164692.6|164728.3|164638.3|164793.4|164693.9|164690.9|164600.9|923
1603208400000|2020-10-20 15:40:00|164728.4|164638.4|164720|164630|164788.1|164675|164709.8|164605.1|718
1603208700000|2020-10-20 15:45:00|164718.3|164628.3|164737.1|164607.1|164754.5|164644.8|164702.2|164607.1|834
1603209000000|2020-10-20 15:50:00|164738.7|164608.7|164704.3|164574.3|164753.2|164663.2|164672.6|164542.6|789
1603209300000|2020-10-20 15:55:00|164707.2|164577.2|164685.4|164595.4|164717.5|164610.1|164681.8|164555.1|807
1603209600000|2020-10-20 16:00:00|164685.2|164595.2|164739.7|164609.7|164752.9|164642.1|164681.4|164570.3|735
1603209900000|2020-10-20 16:05:00|164740|164610|164837.2|164747.2|164895.6|164791.4|164721.2|164596.8|732
1603210200000|2020-10-20 16:10:00|164840|164750|164833.2|164743.2|164875.4|164762.9|164788.9|164698.9|941
1603210500000|2020-10-20 16:15:00|164834.1|164744.1|164814|164724|164843.4|164753.4|164803.5|164713.5|765
1603210800000|2020-10-20 16:20:00|164815.2|164725.2|164841.2|164751.2|164854.7|164764.7|164798|164708|708
1603211100000|2020-10-20 16:25:00|164837.8|164747.8|164845.1|164755.1|164863.9|164773.9|164821.5|164731.5|760
1603211400000|2020-10-20 16:30:00|164847.6|164757.6|164766.8|164676.8|164859.4|164769.4|164765.7|164675.7|1041
1603211700000|2020-10-20 16:35:00|164765.7|164675.7|164820.7|164730.7|164838|164748|164726.7|164616.2|857
1603212000000|2020-10-20 16:40:00|164821.6|164731.6|164732.9|164642.9|164821.6|164731.6|164720.4|164630.4|785
1603212300000|2020-10-20 16:45:00|164729.1|164639.1|164737.5|164647.5|164792.6|164702.6|164699.4|164609.4|673
1603212600000|2020-10-20 16:50:00|164737.7|164647.7|164780.9|164690.9|164781.9|164691.9|164735.3|164631.6|699
1603212900000|2020-10-20 16:55:00|164781|164691|164784.1|164694.1|164815.5|164725.5|164761|164671|731
1603213200000|2020-10-20 17:00:00|164783.9|164693.9|164832.4|164742.4|164856|164749.3|164774.9|164677.5|527
1603213500000|2020-10-20 17:05:00|164833.4|164743.4|164830|164700|164843.7|164748.3|164797.8|164687|627
1603213800000|2020-10-20 17:10:00|164830.6|164700.6|164746.3|164616.3|164832.5|164715.6|164714.9|164603.3|683
1603214100000|2020-10-20 17:15:00|164745.7|164615.7|164640.1|164550.1|164754.1|164644.2|164632.5|164539.8|641
1603214400000|2020-10-20 17:20:00|164639.1|164549.1|164603.7|164473.7|164644|164554|164587.3|164466.6|668
1603214700000|2020-10-20 17:25:00|164603.4|164473.4|164509.9|164419.9|164614.3|164484.3|164486.3|164396.1|732
1603215000000|2020-10-20 17:30:00|164508.5|164418.5|164434.1|164304.1|164542.3|164434.8|164251.6|164155.5|758
1603215300000|2020-10-20 17:35:00|164435.7|164305.7|164373|164243|164444|164341.1|164342.8|164237.2|833
1603215600000|2020-10-20 17:40:00|164371.8|164241.8|164281.5|164191.5|164399.5|164295.8|164270.2|164155.8|682
1603215900000|2020-10-20 17:45:00|164281.9|164191.9|164324.8|164234.8|164335.4|164245.4|164280.2|164176.9|523
1603216200000|2020-10-20 17:50:00|164324.3|164234.3|164322.6|164232.6|164341.9|164251.8|164291.5|164201.5|697
1603216500000|2020-10-20 17:55:00|164321.9|164231.9|164395.8|164305.8|164420.4|164315.6|164289.3|164177.8|802
1603216800000|2020-10-20 18:00:00|164392.9|164302.9|164314.7|164224.7|164414.5|164303.8|164275.2|164169.5|652
1603217100000|2020-10-20 18:05:00|164316.1|164226.1|164492.9|164362.9|164533.3|164403.3|164308.8|164218.8|853
1603217400000|2020-10-20 18:10:00|164491.2|164361.2|164480.5|164390.5|164502.3|164401.6|164443.7|164313.7|919
1603217700000|2020-10-20 18:15:00|164478|164388|164461.4|164331.4|164494.7|164391.6|164400.4|164295.6|695
1603218000000|2020-10-20 18:20:00|164463.5|164333.5|164483.6|164393.6|164539.8|164426.5|164454.9|164324.9|843
1603218300000|2020-10-20 18:25:00|164483.4|164393.4|164502.9|164372.9|164509.9|164399|164455.8|164331.7|729
1603218600000|2020-10-20 18:30:00|164502.6|164372.6|164544.7|164454.7|164569.1|164454.7|164468.8|164361.4|700
1603218900000|2020-10-20 18:35:00|164541.1|164451.1|164578.4|164448.4|164579.6|164474.1|164527.5|164411.5|616
1603219200000|2020-10-20 18:40:00|164578.9|164448.9|164558.1|164428.1|164587.6|164467.3|164522.4|164415.5|633
1603219500000|2020-10-20 18:45:00|164560.4|164430.4|164623.9|164533.9|164673.6|164543.6|164537.4|164427.4|782
1603219800000|2020-10-20 18:50:00|164625.1|164535.1|164614.2|164524.2|164642.4|164543.5|164582.7|164471.5|633
1603220100000|2020-10-20 18:55:00|164612.1|164522.1|164588.3|164458.3|164631.8|164525|164570.8|164449.5|681
1603220400000|2020-10-20 19:00:00|164590|164460|164556.7|164426.7|164590|164480.4|164530.5|164400.5|613
1603220700000|2020-10-20 19:05:00|164556.4|164426.4|164626.9|164496.9|164650.6|164525.6|164542.4|164418.7|769
1603221000000|2020-10-20 19:10:00|164621.7|164491.7|164548.5|164418.5|164636.8|164531.4|164540.7|164417.6|858
1603221300000|2020-10-20 19:15:00|164549.2|164419.2|164560.8|164430.8|164615.2|164497.2|164539.2|164413.4|966
1603221600000|2020-10-20 19:20:00|164559.1|164429.1|164647.4|164517.4|164666.6|164554.5|164559.1|164429.1|676
1603221900000|2020-10-20 19:25:00|164649|164519|164662.6|164572.6|164687.5|164576.3|164630.2|164509.7|598
1603222200000|2020-10-20 19:30:00|164648.8|164558.8|164778.8|164688.8|164804.4|164694.4|164647.3|164546.3|766
1603222500000|2020-10-20 19:35:00|164780.4|164690.4|164785.5|164695.5|164817.9|164711.3|164775.1|164661.2|669
1603222800000|2020-10-20 19:40:00|164786.2|164696.2|164671.5|164541.5|164787.5|164697.5|164647.4|164517.4|661
1603223100000|2020-10-20 19:45:00|164681.2|164551.2|164709.2|164579.2|164730.7|164605.2|164676.3|164546.3|695
1603223400000|2020-10-20 19:50:00|164709.3|164579.3|164714.3|164584.3|164738.9|164608.9|164658.6|164528.6|635
1603223700000|2020-10-20 19:55:00|164715.2|164585.2|164619.5|164489.5|164747|164633.6|164614.7|164489.5|852
1603224000000|2020-10-20 20:00:00|164620.6|164490.6|164722|164592|164808|164678|164598.6|164488.4|667
1603224300000|2020-10-20 20:05:00|164723.7|164593.7|164686.4|164556.4|164729.5|164603.8|164668.9|164556|545
1603224600000|2020-10-20 20:10:00|164686.5|164556.5|164691.1|164561.1|164694.5|164566.3|164649.1|164538.9|384
1603224900000|2020-10-20 20:15:00|164691.6|164561.6|164719.5|164589.5|164729.8|164624.7|164691.6|164561.6|339
1603225200000|2020-10-20 20:20:00|164718.8|164588.8|164764.8|164634.8|164775.2|164671.5|164700.3|164586.9|317
1603225500000|2020-10-20 20:25:00|164764.9|164634.9|164739.7|164609.7|164772.9|164642.9|164732|164602|345
1603225800000|2020-10-20 20:30:00|164743.7|164613.7|164735|164605|164764.7|164634.7|164729|164599|453
1603226100000|2020-10-20 20:35:00|164746.7|164616.7|164902.1|164772.1|164954.9|164824.9|164737.5|164607.5|564
1603226400000|2020-10-20 20:40:00|164901.3|164771.3|164914.2|164784.2|164971|164841|164841.2|164711.2|443
1603226700000|2020-10-20 20:45:00|164913|164783|164878.8|164748.8|164965.9|164800|164848.8|164686.6|332
1603227000000|2020-10-20 20:50:00|164860.1|164730.1|164863.4|164733.4|165018|164775.4|164829.5|164667.3|226
1603227300000|2020-10-20 20:55:00|164865.3|164735.3|164910.6|164672.2|164997.3|164779.6|164858.7|164602.2|387
1603227600000|2020-10-20 21:00:00|164931.8|164703|164875.2|164470.2|165010.6|164753.7|164800|164395|88
1603227900000|2020-10-20 21:05:00|164934.7|164529.7|164876.5|164471.5|164943.5|164538.5|164817.7|164412.7|150
1603228200000|2020-10-20 21:10:00|164874.5|164469.5|164875.9|164470.9|164937|164532|164778.5|164373.5|128
1603228500000|2020-10-20 21:15:00|164850|164445|164881.3|164476.3|164940.5|164535.5|164787.6|164382.6|102
1603228800000|2020-10-20 21:20:00|164909.2|164504.2|164951|164546|164951|164546|164780|164375|171
1603229100000|2020-10-20 21:25:00|164865.8|164460.8|164860.5|164455.5|164951|164546|164797.8|164392.8|112
1603229400000|2020-10-20 21:30:00|164883|164478|164917.5|164512.5|164940.9|164535.9|164783.2|164378.2|414
1603229700000|2020-10-20 21:35:00|164922|164517|164877.4|164472.4|164940|164535|164801.3|164396.3|112
1603230000000|2020-10-20 21:40:00|164860.5|164455.5|164893.6|164488.6|164940|164535|164829.9|164424.9|98
1603230300000|2020-10-20 21:45:00|164914|164509|164940|164535|164940|164535|164842.1|164437.1|94
1603230600000|2020-10-20 21:50:00|164902.2|164497.2|164872.3|164467.3|164950.3|164545.3|164815.1|164410.1|152
1603230900000|2020-10-20 21:55:00|164963.1|164558.1|165072.2|164667.2|165088.7|164683.7|164841.7|164436.7|221
1603231200000|2020-10-20 22:00:00|165053.4|164648.4|164745.6|164340.6|165053.4|164648.4|164729.4|164324.4|368
1603231500000|2020-10-20 22:05:00|164766.9|164361.9|164759.7|164354.7|164812.4|164407.4|164737.1|164332.1|249
1603231800000|2020-10-20 22:10:00|164743.5|164338.5|164806.7|164401.7|164825.7|164420.7|164738.2|164333.2|210
1603232100000|2020-10-20 22:15:00|164802.9|164397.9|164869|164464|164906.9|164501.9|164756|164351|336
1603232400000|2020-10-20 22:20:00|164867.9|164462.9|164886.8|164481.8|164917.8|164512.8|164812.2|164407.2|231
1603232700000|2020-10-20 22:25:00|164886.9|164481.9|164860|164455|164904.5|164499.5|164816.9|164411.9|247
1603233000000|2020-10-20 22:30:00|164831.1|164426.1|164831.5|164426.5|164929.5|164524.5|164809.8|164404.8|311
1603233300000|2020-10-20 22:35:00|164802.2|164397.2|164840.3|164435.3|164918.5|164513.5|164767.4|164362.4|255
1603233600000|2020-10-20 22:40:00|164840.6|164435.6|164864.4|164459.4|164906|164501|164793.8|164388.8|161
1603233900000|2020-10-20 22:45:00|164884.6|164479.6|164856.8|164451.8|164897.8|164497|164797.9|164392.9|137
1603234200000|2020-10-20 22:50:00|164841.8|164436.8|164837|164432|164904.1|164499.1|164779|164374|143
1603234500000|2020-10-20 22:55:00|164834.3|164429.3|164874.7|164469.7|164904.5|164499.5|164790.8|164385.8|199
1603234800000|2020-10-20 23:00:00|164824.8|164419.8|164755.4|164350.4|164910.6|164510.4|164733.1|164328.1|537
1603235100000|2020-10-20 23:05:00|164735.1|164330.1|164737.1|164332.1|164934.7|164543.2|164662.6|164257.6|527
1603235400000|2020-10-20 23:10:00|164737|164332|164778.7|164373.7|164796.6|164391.6|164702.1|164297.1|338
1603235700000|2020-10-20 23:15:00|164778.6|164373.6|164713.1|164311.1|164806.1|164401.1|164619.9|164245.1|467
1603236000000|2020-10-20 23:20:00|164709.1|164304.1|164712.2|164307.2|164767.1|164403|164678.3|164281.3|480
1603236300000|2020-10-20 23:25:00|164738.3|164333.3|164717.7|164312.7|164763.5|164366.2|164615.5|164270.3|324
1603236600000|2020-10-20 23:30:00|164716.3|164311.3|164750.3|164345.3|164904.8|164549.4|164697.4|164308.5|598
1603236900000|2020-10-20 23:35:00|164751.4|164346.4|164806.8|164490.7|164840.3|164501.4|164712.7|164313.6|593
1603237200000|2020-10-20 23:40:00|164827.2|164471.5|164829.7|164545.4|164900.6|164555.3|164752.3|164438.6|477
1603237500000|2020-10-20 23:45:00|164822.2|164542.1|164816.9|164554.4|164859.8|164602.8|164718.3|164503.7|213
1603237800000|2020-10-20 23:50:00|164816.8|164551.3|164794.7|164520.4|164884.3|164608.3|164687.8|164356.8|260
1603238100000|2020-10-20 23:55:00|164792.4|164518.7|164797.9|164490.7|164848.1|164567.5|164693.3|164468.3|247
1603238400000|2020-10-21 00:00:00|164818.2|164526.4|164718.2|164313.2|164928.4|164604|164698.4|164311|547
1603238700000|2020-10-21 00:05:00|164714.9|164309.9|164671.6|164331.3|164863.2|164485|164646.1|164288.4|523
1603239000000|2020-10-21 00:10:00|164709.4|164329.8|164689.5|164388.9|164831.2|164451.4|164574.5|164267.3|634
1603239300000|2020-10-21 00:15:00|164668.5|164328.1|164597|164273.9|164736.4|164447.9|164490.8|164235.3|646
1603239600000|2020-10-21 00:20:00|164594.5|164274.8|164601|164278.8|164692.4|164376.1|164406.6|164186.7|720
1603239900000|2020-10-21 00:25:00|164605.3|164271.4|164735.2|164330.2|164736.3|164399.7|164520.5|164207.3|535
1603240200000|2020-10-21 00:30:00|164725.2|164337.7|164531.8|164268.7|164734.4|164411.8|164468.2|164228.4|756
1603240500000|2020-10-21 00:35:00|164551.6|164243.3|164437.7|164307.7|164678.8|164367.6|164435.7|164221.9|375
1603240800000|2020-10-21 00:40:00|164436.5|164306.5|164621.6|164491.6|164826.4|164569.2|164435.9|164263.1|388
1603241100000|2020-10-21 00:45:00|164625.4|164495.4|164613.2|164483.2|164747.1|164540.8|164612.2|164377.9|416
1603241400000|2020-10-21 00:50:00|164615.5|164485.5|164624.4|164494.4|164637.3|164507.3|164597.4|164467.4|317
1603241700000|2020-10-21 00:55:00|164627.9|164497.9|164647.7|164517.7|164653.1|164523.1|164616.3|164486.3|372
1603242000000|2020-10-21 01:00:00|164642.6|164512.6|164630.8|164500.8|164649.3|164519.3|164623.7|164493.7|400
1603242300000|2020-10-21 01:05:00|164630.2|164500.2|164626.8|164496.8|164716.1|164508.4|164617|164427.8|266
1603242600000|2020-10-21 01:10:00|164625.1|164495.1|164621.4|164491.4|164674.6|164502.2|164608.1|164454.9|292
1603242900000|2020-10-21 01:15:00|164621.6|164491.6|164653.9|164523.9|164660.5|164530.5|164608.4|164456.7|305
1603243200000|2020-10-21 01:20:00|164654.6|164524.6|164485.2|164355.2|164664.6|164534.6|164416.4|164234.6|474
1603243500000|2020-10-21 01:25:00|164482.8|164352.8|164624.9|164399.5|164817.5|164555.2|164461.5|164331.5|539
1603243800000|2020-10-21 01:30:00|164626.6|164398|164548|164344.9|164637.1|164441|164491.4|164302.6|401
1603244100000|2020-10-21 01:35:00|164551.6|164343.7|164524.1|164394.1|164600.6|164404.8|164514.6|164330.5|267
1603244400000|2020-10-21 01:40:00|164523.6|164393.6|164563.9|164358.5|164587.9|164402.2|164518.6|164334.8|254
1603244700000|2020-10-21 01:45:00|164572.1|164357|164546.8|164328.6|164572.1|164400|164496.7|164316|322
1603245000000|2020-10-21 01:50:00|164545.2|164342.7|164544.5|164324.1|164603.1|164380|164482.5|164296.6|315
1603245300000|2020-10-21 01:55:00|164544.9|164330.9|164581.4|164345.1|164592.9|164396.4|164496.5|164308.9|190
1603245600000|2020-10-21 02:00:00|164577|164346|164472.6|164342.6|164619.3|164418.5|164470.5|164280.4|273
1603245900000|2020-10-21 02:05:00|164474.9|164344.9|164523.2|164308.8|164549.4|164370|164469.6|164285|245
1603246200000|2020-10-21 02:10:00|164524.5|164310.7|164388|164258|164561.1|164356.6|164388|164225.1|348
1603246500000|2020-10-21 02:15:00|164387.9|164257.9|164359.9|164229.9|164435|164259.1|164346.5|164214.5|525
1603246800000|2020-10-21 02:20:00|164364.8|164234.8|164362.1|164232.1|164375.9|164245.9|164356.3|164226.3|345
1603247100000|2020-10-21 02:25:00|164365.8|164235.8|164360.7|164230.7|164376.6|164246.6|164357|164227|415
1603247400000|2020-10-21 02:30:00|164361.8|164231.8|164374.7|164244.7|164387.5|164257.5|164358.7|164228.7|386
1603247700000|2020-10-21 02:35:00|164375.1|164245.1|164437|164307|164446.8|164316.8|164371.2|164241.2|510
1603248000000|2020-10-21 02:40:00|164433.7|164303.7|164381.9|164251.9|164439.4|164309.4|164376.9|164246.9|415
1603248300000|2020-10-21 02:45:00|164384.5|164254.5|164372.8|164242.8|164397.5|164267.5|164369.7|164239.7|350
1603248600000|2020-10-21 02:50:00|164375.8|164245.8|164370.1|164240.1|164379.9|164249.9|164365.2|164235.2|346
1603248900000|2020-10-21 02:55:00|164369.7|164239.7|164373.5|164243.5|164408.5|164247.2|164365.2|164206.4|318
1603249200000|2020-10-21 03:00:00|164372.7|164242.7|164366.3|164236.3|164408.3|164247.9|164364.1|164206.5|231
1603249500000|2020-10-21 03:05:00|164367|164237|164391.6|164261.6|164391.7|164261.7|164364.1|164234.1|266
1603249800000|2020-10-21 03:10:00|164391.4|164261.4|164372|164242|164393.8|164263.8|164360.2|164230.2|370
1603250100000|2020-10-21 03:15:00|164373.2|164243.2|164396.2|164266.2|164402.1|164272.1|164368.8|164238.8|249
1603250400000|2020-10-21 03:20:00|164396.3|164266.3|164392.8|164262.8|164434.8|164272.7|164380.9|164223.8|204
1603250700000|2020-10-21 03:25:00|164396.9|164266.9|164374.6|164244.6|164403|164273|164363|164233|268
1603251000000|2020-10-21 03:30:00|164378.3|164248.3|164372.3|164242.3|164387.3|164257.3|164357.2|164227.2|283
1603251300000|2020-10-21 03:35:00|164371.4|164241.4|164384.2|164254.2|164424.7|164266.8|164369.4|164195|209
1603251600000|2020-10-21 03:40:00|164384.4|164254.4|164387.9|164257.9|164420.9|164265.1|164371.5|164218.7|214
1603251900000|2020-10-21 03:45:00|164382.4|164252.4|164361.7|164231.7|164396.7|164266.7|164345.4|164215.4|261
1603252200000|2020-10-21 03:50:00|164361.9|164231.9|164346.9|164216.9|164408.7|164238|164341.8|164184.1|361
1603252500000|2020-10-21 03:55:00|164347.7|164217.7|164349.3|164219.3|164401.8|164257.6|164326|164179.2|267
1603252800000|2020-10-21 04:00:00|164332.2|164202.2|164305|164175|164332.2|164202.2|164299.9|164169.9|253
1603253100000|2020-10-21 04:05:00|164305.3|164175.3|164316.1|164186.1|164322.1|164192.1|164301.2|164171.2|288
1603253400000|2020-10-21 04:10:00|164316.3|164186.3|164317|164187|164325.2|164195.2|164312.8|164182.8|244
1603253700000|2020-10-21 04:15:00|164318|164188|164318.2|164188.2|164322.5|164192.5|164312.2|164182.2|234
1603254000000|2020-10-21 04:20:00|164324.1|164194.1|164322.6|164192.6|164330.1|164200.1|164312.7|164182.7|300
1603254300000|2020-10-21 04:25:00|164323.4|164193.4|164457.4|164327.4|164532.6|164337.5|164311.8|164181.8|294
1603254600000|2020-10-21 04:30:00|164457.3|164327.3|164470.7|164340.7|164474.5|164344.5|164434.6|164304.6|363
1603254900000|2020-10-21 04:35:00|164470.9|164340.9|164519.9|164389.9|164564.6|164404.2|164428.1|164298.1|563
1603255200000|2020-10-21 04:40:00|164529.9|164399.9|164539.5|164409.5|164596.6|164429.2|164504.8|164310.3|411
1603255500000|2020-10-21 04:45:00|164539.6|164409.6|164571.2|164441.2|164588.4|164441.6|164515.6|164326.7|416
1603255800000|2020-10-21 04:50:00|164557.8|164427.8|164571.1|164441.1|164629.7|164454.3|164531.5|164353.5|354
1603256100000|2020-10-21 04:55:00|164565.8|164435.8|164603.2|164473.2|164659.5|164496|164558.2|164405.3|327
1603256400000|2020-10-21 05:00:00|164602.8|164472.8|164571.2|164441.2|164629.6|164499.6|164520.4|164390.4|596
1603256700000|2020-10-21 05:05:00|164571|164441|164570.7|164440.7|164626.7|164496.7|164551.8|164421.8|373
1603257000000|2020-10-21 05:10:00|164569.9|164439.9|164562.1|164432.1|164583.5|164453.5|164474.9|164344.9|316
1603257300000|2020-10-21 05:15:00|164559.3|164429.3|164566.3|164436.3|164569.5|164439.5|164548.6|164418.6|342
1603257600000|2020-10-21 05:20:00|164565.7|164435.7|164621.2|164491.2|164625.1|164495.1|164556.8|164426.8|328
1603257900000|2020-10-21 05:25:00|164620.1|164490.1|164701|164571|164732.3|164581.4|164617.2|164487.2|503
1603258200000|2020-10-21 05:30:00|164698.5|164568.5|164727.1|164597.1|164736.5|164605.3|164658.6|164528.6|368
1603258500000|2020-10-21 05:35:00|164725.8|164595.8|164694.7|164564.7|164742.2|164612.2|164683.6|164553.6|445
1603258800000|2020-10-21 05:40:00|164687.9|164557.9|164680.2|164550.2|164701.2|164571.2|164671.6|164541.6|338
1603259100000|2020-10-21 05:45:00|164678.6|164548.6|164584.1|164454.1|164685|164555|164564.9|164434.9|409
1603259400000|2020-10-21 05:50:00|164581.9|164451.9|164588.9|164458.9|164602|164472|164564.5|164434.5|423
1603259700000|2020-10-21 05:55:00|164589.2|164459.2|164579.2|164449.2|164615.2|164467.7|164556.4|164409.9|342
1603260000000|2020-10-21 06:00:00|164585.9|164455.9|164584.5|164454.5|164614.2|164484.2|164543.8|164413.8|588
1603260300000|2020-10-21 06:05:00|164585.1|164455.1|164566.1|164436.1|164638.1|164508.1|164553.2|164423.2|590
1603260600000|2020-10-21 06:10:00|164565.7|164435.7|164239.7|164109.7|164571|164441|164100|163970|666
1603260900000|2020-10-21 06:15:00|164240.9|164110.9|164145.6|164015.6|164241.7|164111.7|164145.6|164015.6|747
1603261200000|2020-10-21 06:20:00|164140.5|164010.5|164100|163970|164204|164074|164096.6|163966.6|616
1603261500000|2020-10-21 06:25:00|164100.7|163970.7|163997.3|163907.3|164116.5|163986.5|163991.6|163861.6|561
1603261800000|2020-10-21 06:30:00|163995.9|163905.9|164108.9|164018.9|164147.3|164040.1|163994.5|163904.5|543
1603262100000|2020-10-21 06:35:00|164099.6|164009.6|164149.4|164059.4|164155.8|164065.8|164019.4|163929.4|638
1603262400000|2020-10-21 06:40:00|164147.6|164057.6|164079.3|163989.3|164157.1|164067.1|164072.1|163982.1|568
1603262700000|2020-10-21 06:45:00|164081.4|163991.4|164078|163988|164100.4|164010.4|163981.9|163891.9|611
1603263000000|2020-10-21 06:50:00|164081.9|163991.9|164051.9|163961.9|164139.3|164049.3|164024.2|163934.2|662
1603263300000|2020-10-21 06:55:00|164052|163962|164152|164062|164174.9|164084.9|164018.3|163928.3|605
1603263600000|2020-10-21 07:00:00|164152.3|164062.3|164056.4|163966.4|164216.1|164126.1|164054.5|163952.8|908
1603263900000|2020-10-21 07:05:00|164056.9|163966.9|163946.2|163856.2|164092.1|163991.8|163935.2|163845.2|755
1603264200000|2020-10-21 07:10:00|163946.3|163856.3|164056.7|163966.7|164174.7|164060|163944|163854|854
1603264500000|2020-10-21 07:15:00|164056.2|163966.2|164098|164008|164162.9|164072.9|164055.8|163965.8|877
1603264800000|2020-10-21 07:20:00|164101.3|164011.3|164192.5|164102.5|164204.9|164114.9|164072.5|163982.5|771
1603265100000|2020-10-21 07:25:00|164191.7|164101.7|164240.3|164150.3|164316.6|164226.6|164171.5|164081.5|741
1603265400000|2020-10-21 07:30:00|164236.5|164146.5|164199.9|164109.9|164372.8|164282.8|164175.1|164085.1|747
1603265700000|2020-10-21 07:35:00|164196.3|164106.3|164111.4|164021.4|164232.6|164142.6|164089.2|163999.2|654
1603266000000|2020-10-21 07:40:00|164110.4|164020.4|164006.2|163916.2|164130.5|164040.5|163910.3|163820.3|653
1603266300000|2020-10-21 07:45:00|164008.9|163918.9|163924.6|163834.6|164008.9|163918.9|163914.8|163824.8|838
1603266600000|2020-10-21 07:50:00|163925.7|163835.7|163826.4|163736.4|163971.7|163881.7|163792.1|163702.1|691
1603266900000|2020-10-21 07:55:00|163824.1|163734.1|163873.4|163783.4|163891.3|163801.3|163758|163668|863
1603267200000|2020-10-21 08:00:00|163871.2|163781.2|163834.3|163744.3|163904|163814|163760.2|163670.2|783
1603267500000|2020-10-21 08:05:00|163833|163743|163877.5|163787.5|163918.8|163828.8|163809|163719|834
1603267800000|2020-10-21 08:10:00|163877.2|163787.2|163982.4|163892.4|164035.8|163945.8|163874.1|163784.1|829
1603268100000|2020-10-21 08:15:00|163982.7|163892.7|164059.7|163969.7|164114.5|164024.5|163951.4|163861.4|737
1603268400000|2020-10-21 08:20:00|164065.3|163975.3|164337.3|164247.3|164435.2|164345.2|164041.9|163951.9|836
1603268700000|2020-10-21 08:25:00|164328.8|164238.8|164271.5|164181.5|164389|164299|164255.6|164165.6|855
1603269000000|2020-10-21 08:30:00|164270.5|164180.5|164279.7|164189.7|164317.2|164227.2|164201.7|164111.7|802
1603269300000|2020-10-21 08:35:00|164278.3|164188.3|164304.1|164214.1|164329.7|164239.7|164170.5|164080.5|887
1603269600000|2020-10-21 08:40:00|164304.3|164214.3|164437.9|164347.9|164444.1|164354.1|164295.6|164205.6|652
1603269900000|2020-10-21 08:45:00|164439.6|164349.6|164491.4|164401.4|164573.4|164483.4|164410.2|164320.2|711
1603270200000|2020-10-21 08:50:00|164489.9|164399.9|164640.3|164550.3|164741.7|164651.7|164453.8|164363.8|773
1603270500000|2020-10-21 08:55:00|164640|164550|164687.3|164597.3|164728.5|164638.5|164602.6|164512.6|760
1603270800000|2020-10-21 09:00:00|164681.9|164591.9|164440.2|164350.2|164693.8|164603.8|164438.3|164348.3|835
1603271100000|2020-10-21 09:05:00|164437.5|164347.5|164461.8|164371.8|164524.6|164427.5|164423.3|164332.8|834
1603271400000|2020-10-21 09:10:00|164462.3|164372.3|164623.1|164533.1|164625.5|164535.5|164455.2|164346|829
1603271700000|2020-10-21 09:15:00|164630.4|164540.4|164662.2|164572.2|164674.3|164584.3|164614.7|164524.7|742
1603272000000|2020-10-21 09:20:00|164662.1|164572.1|164715.8|164625.8|164740.6|164650.6|164657.1|164567.1|735
1603272300000|2020-10-21 09:25:00|164715.9|164625.9|164786.7|164696.7|164801.5|164711.5|164671.2|164581.2|736
1603272600000|2020-10-21 09:30:00|164785|164695|164656.9|164566.9|164788.8|164698.8|164568.6|164478.6|773
1603272900000|2020-10-21 09:35:00|164655.4|164565.4|164551.1|164461.1|164729|164639|164546.6|164456.6|690
1603273200000|2020-10-21 09:40:00|164551|164461|164230.1|164140.1|164559.7|164469.7|164197.8|164107.8|817
1603273500000|2020-10-21 09:45:00|164230.5|164140.5|164047.9|163957.9|164251.7|164161.7|164006.6|163899.4|798
1603273800000|2020-10-21 09:50:00|164050.1|163960.1|164134.2|164044.2|164135.4|164045.4|164033|163943|621
1603274100000|2020-10-21 09:55:00|164133.5|164043.5|164194.5|164104.5|164216.8|164126.8|164128|164038|650
1603274400000|2020-10-21 10:00:00|164217.2|164127.2|164135.6|164045.6|164254.1|164164.1|164115.2|164025.2|659
1603274700000|2020-10-21 10:05:00|164135.4|164045.4|164166.7|164076.7|164220.3|164130.3|164114.6|164024.6|617
1603275000000|2020-10-21 10:10:00|164166.5|164076.5|164186.9|164096.9|164226.2|164136.2|164109.8|164019.8|680
1603275300000|2020-10-21 10:15:00|164183.4|164093.4|164147.5|164057.5|164234|164144|164119.5|164029.5|549
1603275600000|2020-10-21 10:20:00|164147.4|164057.4|164097.1|164007.1|164180.3|164090.3|164086.2|163996.2|618
1603275900000|2020-10-21 10:25:00|164097.6|164007.6|164026.2|163936.2|164097.6|164007.6|163868.6|163778.6|696
1603276200000|2020-10-21 10:30:00|164033.7|163943.7|164107.2|164017.2|164158.7|164068.7|164033.7|163943.7|666
1603276500000|2020-10-21 10:35:00|164106.8|164016.8|164038.7|163948.7|164111|164021|164017.1|163927.1|622
1603276800000|2020-10-21 10:40:00|164045.4|163955.4|164117.3|164027.3|164119.3|164029.3|164031.7|163941.7|597
1603277100000|2020-10-21 10:45:00|164117.2|164027.2|164013.4|163923.4|164118.9|164028.9|163954.4|163864.4|729
1603277400000|2020-10-21 10:50:00|164011.5|163921.5|164005.5|163915.5|164045.9|163955.9|163982.4|163892.4|578
1603277700000|2020-10-21 10:55:00|164005.7|163915.7|164002|163912|164042.7|163952.7|163987.8|163897.8|460
1603278000000|2020-10-21 11:00:00|164010.8|163920.8|164092.7|164002.7|164144.7|164054.7|164010|163920|812
1603278300000|2020-10-21 11:05:00|164093.8|164003.8|164147.4|164057.4|164151|164061|164076.6|163986.6|664
1603278600000|2020-10-21 11:10:00|164147.5|164057.5|164198.3|164108.3|164204.6|164114.6|164089.9|163999.9|695
1603278900000|2020-10-21 11:15:00|164197.4|164107.4|164180.9|164090.9|164216.5|164126.5|164137.5|164047.5|570
1603279200000|2020-10-21 11:20:00|164182.1|164092.1|164139.3|164049.3|164194.6|164104.6|164110.9|164020.9|605
1603279500000|2020-10-21 11:25:00|164139.4|164049.4|164118.2|164028.2|164163.2|164073.2|164069.8|163979.8|703
1603279800000|2020-10-21 11:30:00|164117.8|164027.8|164243.3|164153.3|164356.5|164246.8|164101.4|164011.4|731
1603280100000|2020-10-21 11:35:00|164243|164153|164257|164167|164324.4|164234.4|164215.8|164125.8|686
1603280400000|2020-10-21 11:40:00|164263.2|164173.2|164344.3|164254.3|164349|164259|164261.5|164171.5|610
1603280700000|2020-10-21 11:45:00|164343.4|164253.4|164362.4|164272.4|164382.8|164292.8|164297.2|164207.2|716
1603281000000|2020-10-21 11:50:00|164361.7|164271.7|164221.1|164131.1|164367.7|164277.7|164221.1|164131.1|592
1603281300000|2020-10-21 11:55:00|164219.1|164129.1|164048.2|163958.2|164226.2|164136.2|164048.2|163942.4|721
1603281600000|2020-10-21 12:00:00|164048.7|163958.7|163875|163785|164062.2|163972.2|163863.8|163773.8|741
1603281900000|2020-10-21 12:05:00|163877|163787|164092.9|164002.9|164173.5|164083.5|163872|163782|797
1603282200000|2020-10-21 12:10:00|164091.4|164001.4|164017.3|163927.3|164139.3|164049.3|164016.7|163926.7|885
1603282500000|2020-10-21 12:15:00|164017.2|163927.2|164013.6|163923.6|164101.7|164011.7|164009.6|163919.6|824
1603282800000|2020-10-21 12:20:00|164013.8|163923.8|163949.8|163859.8|164013.8|163923.8|163886.5|163796.5|817
1603283100000|2020-10-21 12:25:00|163946.2|163856.2|163691.3|163601.3|163958.2|163868.2|163691.3|163601.3|708
1603283400000|2020-10-21 12:30:00|163709.5|163579.5|163590.6|163500.6|163746.4|163633.6|163578.3|163474.3|906
1603283700000|2020-10-21 12:35:00|163591.1|163501.1|163342.4|163252.4|163605.7|163515.7|163095.1|163005.1|863
1603284000000|2020-10-21 12:40:00|163339.7|163249.7|163326.8|163236.8|163353.3|163263.3|163181.6|163091.6|806
1603284300000|2020-10-21 12:45:00|163328.9|163238.9|163504.6|163414.6|163522.4|163432.4|163299.3|163189.9|680
1603284600000|2020-10-21 12:50:00|163502.1|163412.1|163410.1|163320.1|163504.8|163414.8|163272.6|163182.6|791
1603284900000|2020-10-21 12:55:00|163410.5|163320.5|163415.1|163325.1|163451.6|163361.6|163329.1|163239.1|878
1603285200000|2020-10-21 13:00:00|163396.4|163306.4|163470|163380|163503.5|163413.5|163368.5|163278.5|823
1603285500000|2020-10-21 13:05:00|163469.2|163379.2|163503.1|163413.1|163573.4|163471.2|163416.8|163326.8|833
1603285800000|2020-10-21 13:10:00|163505.4|163415.4|163390|163300|163505.4|163415.4|163272.9|163182.9|722
1603286100000|2020-10-21 13:15:00|163389.3|163299.3|163462.6|163372.6|163477.8|163387.8|163368.2|163278.2|665
1603286400000|2020-10-21 13:20:00|163462.2|163372.2|163369.1|163279.1|163528.2|163438.2|163328.1|163223.9|792
1603286700000|2020-10-21 13:25:00|163368.8|163278.8|163501.3|163411.3|163605.3|163515.3|163318.4|163209.7|847
1603287000000|2020-10-21 13:30:00|163495.7|163405.7|163312|163222|163504.9|163414.9|163242.2|163152.2|969
1603287300000|2020-10-21 13:35:00|163312.9|163222.9|163178.3|163088.3|163318.3|163228.3|163178.3|163088.3|861
1603287600000|2020-10-21 13:40:00|163181.2|163091.2|163104.2|163014.2|163207.7|163098.6|163076.4|162986.4|900
1603287900000|2020-10-21 13:45:00|163103.9|163013.9|163093|162963|163189.5|163079.8|163074.7|162960.5|786
1603288200000|2020-10-21 13:50:00|163085.4|162955.4|162854.4|162764.4|163086.7|162956.7|162854.4|162764.4|980
1603288500000|2020-10-21 13:55:00|162855.1|162765.1|162770.4|162680.4|162888.2|162798.2|162666.9|162576.9|981
1603288800000|2020-10-21 14:00:00|162773.9|162683.9|162830.9|162740.9|162913.1|162822.7|162758.3|162668.3|914
1603289100000|2020-10-21 14:05:00|162830.1|162740.1|162903.5|162813.5|162923.1|162825|162808.3|162708|976
1603289400000|2020-10-21 14:10:00|162902.5|162812.5|162926.8|162836.8|162990|162878.1|162837.8|162747.8|895
1603289700000|2020-10-21 14:15:00|162925.7|162835.7|162903.5|162813.5|163092.4|163002.4|162881.5|162791|937
1603290000000|2020-10-21 14:20:00|162901.2|162811.2|162921.2|162791.2|162950.2|162860.2|162854.8|162764.8|844
1603290300000|2020-10-21 14:25:00|162926.1|162796.1|162809.2|162719.2|162926.1|162804.7|162748.8|162658.8|873
1603290600000|2020-10-21 14:30:00|162813.8|162723.8|162715.1|162625.1|162933.8|162843.8|162675.7|162585.7|934
1603290900000|2020-10-21 14:35:00|162715.4|162625.4|162712.6|162622.6|162765.4|162675.4|162687.7|162597.7|759
1603291200000|2020-10-21 14:40:00|162711.6|162621.6|162698.8|162608.8|162726.5|162636.5|162610.5|162520.5|764
1603291500000|2020-10-21 14:45:00|162698.6|162608.6|162722.1|162632.1|162760.8|162670.8|162662.7|162572.7|752
1603291800000|2020-10-21 14:50:00|162727.2|162637.2|162845.6|162755.6|162856.4|162766.4|162698.6|162608.6|874
1603292100000|2020-10-21 14:55:00|162842.7|162752.7|162798.7|162708.7|162961.1|162864.1|162726.1|162636.1|895
1603292400000|2020-10-21 15:00:00|162795.9|162705.9|162896.4|162806.4|162918.9|162828.9|162759.5|162669.5|925
1603292700000|2020-10-21 15:05:00|162896.7|162806.7|162887.7|162797.7|162905.3|162815.3|162842.3|162752.3|868
1603293000000|2020-10-21 15:10:00|162888.2|162798.2|163036.9|162946.9|163081.5|162981.4|162886|162796|748
1603293300000|2020-10-21 15:15:00|163038.7|162948.7|162869.3|162739.3|163118.2|163023|162869.3|162739.3|855
1603293600000|2020-10-21 15:20:00|162870.8|162740.8|162998.5|162908.5|163041.4|162911.5|162837.7|162707.7|910
1603293900000|2020-10-21 15:25:00|162999.6|162909.6|163027|162897|163044.3|162938|162942|162852|852
1603294200000|2020-10-21 15:30:00|163028.6|162898.6|162894.2|162764.2|163033.6|162918.1|162775.9|162682.1|824
1603294500000|2020-10-21 15:35:00|162902.1|162772.1|162842.4|162752.4|162913.6|162812.9|162767.2|162663.1|730
1603294800000|2020-10-21 15:40:00|162838.9|162748.9|162978.5|162848.5|162999.7|162889.8|162775.1|162647.7|781
1603295100000|2020-10-21 15:45:00|162977.8|162847.8|162997.7|162867.7|163006.2|162891.5|162892|162802|739
1603295400000|2020-10-21 15:50:00|162998.2|162868.2|162979.3|162849.3|163002.4|162880.8|162896.2|162786.1|749
1603295700000|2020-10-21 15:55:00|162978.5|162848.5|162978.3|162888.3|162990.4|162888.3|162943.8|162819.8|809
1603296000000|2020-10-21 16:00:00|162974.8|162884.8|163085.2|162955.2|163129.8|162999.8|162961.8|162869.1|732
1603296300000|2020-10-21 16:05:00|163085.8|162955.8|162956.5|162826.5|163125.5|163021.5|162951.4|162821.4|616
1603296600000|2020-10-21 16:10:00|162957.5|162827.5|162870.2|162740.2|162958.9|162839.4|162849.3|162719.3|761
1603296900000|2020-10-21 16:15:00|162868.9|162738.9|163050.9|162920.9|163054.7|162940.8|162845.9|162730.7|749
1603297200000|2020-10-21 16:20:00|163052|162922|162852.1|162722.1|163052|162933.5|162835.4|162705.4|1008
1603297500000|2020-10-21 16:25:00|162847.8|162717.8|162823|162693|162871.1|162741.1|162773.7|162664.9|744
1603297800000|2020-10-21 16:30:00|162822.7|162692.7|162804.9|162674.9|162838.1|162735.7|162760.4|162642.6|928
1603298100000|2020-10-21 16:35:00|162807.4|162677.4|162877.7|162747.7|162885.6|162755.6|162769.9|162670.6|1103
1603298400000|2020-10-21 16:40:00|162876.4|162746.4|162833.2|162703.2|162881.4|162751.4|162830.4|162701.5|1144
1603298700000|2020-10-21 16:45:00|162837.2|162707.2|162807.9|162717.9|162855.6|162743|162769.2|162663.9|1092
1603299000000|2020-10-21 16:50:00|162808.4|162718.4|162837.2|162707.2|162872.9|162758.6|162766.4|162676.4|837
1603299300000|2020-10-21 16:55:00|162837.4|162707.4|162946.9|162816.9|162968.1|162838.1|162800.2|162688.8|1085
1603299600000|2020-10-21 17:00:00|162950.8|162820.8|162843.5|162713.5|162978.6|162848.6|162833.9|162703.9|809
1603299900000|2020-10-21 17:05:00|162845.9|162715.9|162872.3|162742.3|162913.1|162783.1|162804.1|162674.1|969
1603300200000|2020-10-21 17:10:00|162872|162742|162892.3|162762.3|162909|162779|162872|162742|630
1603300500000|2020-10-21 17:15:00|162897.6|162767.6|162850.5|162720.5|162903.6|162773.6|162830.5|162700.5|609
1603300800000|2020-10-21 17:20:00|162851.2|162721.2|162870.7|162740.7|162907.9|162777.9|162850.7|162720.7|636
1603301100000|2020-10-21 17:25:00|162870.2|162740.2|162825|162695|162895.9|162765.9|162806.4|162676.4|672
1603301400000|2020-10-21 17:30:00|162826.4|162696.4|162833.8|162703.8|162840.8|162710.8|162806.1|162676.1|637
1603301700000|2020-10-21 17:35:00|162828.3|162698.3|162918.7|162788.7|162927.9|162797.9|162828.3|162698.3|541
1603302000000|2020-10-21 17:40:00|162917.6|162787.6|162900.8|162770.8|162935|162805|162895.1|162765.1|580
1603302300000|2020-10-21 17:45:00|162898.1|162768.1|162905.3|162775.3|162912.8|162782.8|162889.9|162759.9|689
1603302600000|2020-10-21 17:50:00|162908.1|162778.1|162922.4|162832.4|162934.4|162844.4|162842.4|162718.9|586
1603302900000|2020-10-21 17:55:00|162922.3|162832.3|162989|162859|163051.5|162921.5|162920.3|162830.3|649
1603303200000|2020-10-21 18:00:00|162985.6|162855.6|162964.2|162834.2|162995.4|162865.4|162947.5|162817.5|692
1603303500000|2020-10-21 18:05:00|162963.9|162833.9|162989.3|162859.3|163001.1|162871.1|162950.7|162820.7|870
1603303800000|2020-10-21 18:10:00|162987.8|162857.8|163015.4|162885.4|163049|162919|162952|162822|757
1603304100000|2020-10-21 18:15:00|163014.5|162884.5|163031.4|162901.4|163077.9|162947.9|163001.5|162871.5|716
1603304400000|2020-10-21 18:20:00|163030.9|162900.9|163034.1|162904.1|163104|162974|163024.3|162894.3|736
1603304700000|2020-10-21 18:25:00|163032.8|162902.8|162958.2|162828.2|163039.5|162909.5|162948.6|162818.6|638
1603305000000|2020-10-21 18:30:00|162957.1|162827.1|162951.1|162821.1|162996.1|162884.5|162910.8|162780.8|600
1603305300000|2020-10-21 18:35:00|162951.2|162821.2|163007.2|162877.2|163113.3|162983.3|162935.6|162805.6|689
1603305600000|2020-10-21 18:40:00|163005.3|162875.3|163030.8|162900.8|163042.2|162912.2|162979.6|162849.6|645
1603305900000|2020-10-21 18:45:00|163034.3|162904.3|163176|163046|163187.4|163057.4|163021.9|162891.9|547
1603306200000|2020-10-21 18:50:00|163176.7|163046.7|163241.5|163111.5|163250.7|163120.7|163154.4|163024.4|643
1603306500000|2020-10-21 18:55:00|163240.8|163110.8|163281.6|163151.6|163307.3|163177.3|163172.2|163042.2|623
1603306800000|2020-10-21 19:00:00|163281.4|163151.4|163314.5|163184.5|163325.3|163195.3|163259.5|163129.5|616
1603307100000|2020-10-21 19:05:00|163314.4|163184.4|163261.1|163131.1|163323.5|163193.5|163182.1|163052.1|768
1603307400000|2020-10-21 19:10:00|163259.8|163129.8|163238.9|163108.9|163275.7|163145.7|163194.4|163064.4|629
1603307700000|2020-10-21 19:15:00|163239|163109|163247|163117|163286|163196|163229.5|163099.5|469
1603308000000|2020-10-21 19:20:00|163248.2|163118.2|163273.2|163143.2|163290.7|163160.7|163234.5|163104.5|289
1603308300000|2020-10-21 19:25:00|163281.3|163151.3|163306|163176|163314.7|163184.7|163253.7|163138.7|473
1603308600000|2020-10-21 19:30:00|163305.5|163175.5|163311.2|163181.2|163327.2|163197.2|163298.7|163168.7|492
1603308900000|2020-10-21 19:35:00|163313.8|163183.8|163329.2|163239.2|163356.2|163242.5|163280.8|163165.5|527
1603309200000|2020-10-21 19:40:00|163330.8|163240.8|163388.4|163258.4|163389.8|163280|163322.6|163232.6|573
1603309500000|2020-10-21 19:45:00|163388.6|163258.6|163415.4|163325.4|163444.9|163344.9|163372.2|163242.2|598
1603309800000|2020-10-21 19:50:00|163417.1|163327.1|163381.9|163251.9|163423.2|163333.2|163358.9|163228.9|638
1603310100000|2020-10-21 19:55:00|163383.5|163253.5|163402.4|163272.4|163429.8|163301.3|163366.3|163236.3|506
1603310400000|2020-10-21 20:00:00|163402.2|163272.2|163338.3|163208.3|163404|163274|163284.7|163154.7|543
1603310700000|2020-10-21 20:05:00|163338.1|163208.1|163304.7|163174.7|163343.9|163213.9|163296.4|163166.4|538
1603311000000|2020-10-21 20:10:00|163302.8|163172.8|163333.5|163203.5|163342.1|163214.5|163294.5|163170.7|481
1603311300000|2020-10-21 20:15:00|163334.4|163204.4|163337.7|163207.7|163355.4|163225.4|163317.4|163187.4|264
1603311600000|2020-10-21 20:20:00|163338.2|163208.2|163338.8|163208.8|163352.6|163222.6|163327.2|163197.2|248
1603311900000|2020-10-21 20:25:00|163344.5|163214.5|163326.4|163196.4|163372.2|163242.2|163284.4|163154.4|382
1603312200000|2020-10-21 20:30:00|163329.6|163199.6|163321.8|163191.8|163354.2|163224.2|163311.4|163181.4|300
1603312500000|2020-10-21 20:35:00|163323.8|163193.8|163334.5|163204.5|163353.7|163223.7|163312|163182|286
1603312800000|2020-10-21 20:40:00|163333.1|163203.1|163349.3|163219.3|163359.1|163229.1|163312.8|163182.8|218
1603313100000|2020-10-21 20:45:00|163346.6|163216.6|163342.2|163212.2|163385.4|163224.6|163303.3|163168.5|452
1603313400000|2020-10-21 20:50:00|163349.4|163219.4|163333.2|163203.2|163389.6|163232|163312.1|163160.8|564
1603313700000|2020-10-21 20:55:00|163349.1|163219.1|163343.6|163086.1|163408|163220.6|163300.5|163039.6|309
1603314000000|2020-10-21 21:00:00|163357|162952|163202.5|162797.5|163399.9|162994.9|163202|162797|51
1603314300000|2020-10-21 21:05:00|163246.7|162841.7|163200|162795|163321.7|162916.7|163083.7|162678.7|146
1603314600000|2020-10-21 21:10:00|163231.5|162826.5|163175|162770|163253.8|162848.8|163129.4|162724.4|125
1603314900000|2020-10-21 21:15:00|163230.5|162825.5|163220.1|162815.1|163303.1|162898.1|163177.5|162772.5|131
1603315200000|2020-10-21 21:20:00|163227.1|162822.1|163307.7|162902.7|163341.2|162936.2|163179.3|162774.3|246
1603315500000|2020-10-21 21:25:00|163309.8|162904.8|163322.8|162917.8|163347.5|162942.5|163274.5|162869.5|156
1603315800000|2020-10-21 21:30:00|163320.7|162915.7|163319|162914|163388|162983|163286.3|162881.3|221
1603316100000|2020-10-21 21:35:00|163325.8|162920.8|163322.5|162917.5|163376.3|162971.3|163232.2|162827.2|181
1603316400000|2020-10-21 21:40:00|163323.3|162918.3|163338.4|162933.4|163388.6|162983.6|163314.5|162909.5|115
1603316700000|2020-10-21 21:45:00|163325.2|162920.2|163352.6|162947.6|163412.4|163007.4|163304.8|162899.8|133
1603317000000|2020-10-21 21:50:00|163359.7|162954.7|163358.5|162953.5|163404.4|162999.4|163251.7|162846.7|143
1603317300000|2020-10-21 21:55:00|163365.8|162960.8|163222.7|162817.7|163395.3|162990.3|163222.7|162817.7|125
1603317600000|2020-10-21 22:00:00|163280.8|162875.8|163212.9|162807.9|163376.6|162971.6|163090.2|162685.2|410
1603317900000|2020-10-21 22:05:00|163214.7|162809.7|163185.5|162780.5|163223.9|162818.9|163121.7|162716.7|267
1603318200000|2020-10-21 22:10:00|163185.4|162780.4|163216.8|162811.8|163258.6|162853.6|163156.4|162751.4|391
1603318500000|2020-10-21 22:15:00|163218.7|162813.7|163202.4|162797.4|163244.9|162839.9|163188.2|162783.2|1180
1603318800000|2020-10-21 22:20:00|163201.5|162796.5|163252.4|162847.4|163265.2|162860.2|163150.3|162745.3|416
1603319100000|2020-10-21 22:25:00|163249.3|162844.3|163352.4|162947.4|163373.6|162968.6|163215.9|162810.9|306
1603319400000|2020-10-21 22:30:00|163351.7|162946.7|163359|162954|163383|162978|163330.5|162925.5|230
1603319700000|2020-10-21 22:35:00|163359.4|162954.4|163397.7|162992.7|163397.7|162992.7|163317.9|162916.2|240
1603320000000|2020-10-21 22:40:00|163394.7|162989.7|163359.6|162954.6|163400.7|163019.6|163320.7|162915.7|278
1603320300000|2020-10-21 22:45:00|163364|162959|163364.9|162959.9|163392.9|162996.2|163323.9|162918.9|534
1603320600000|2020-10-21 22:50:00|163365.6|162960.6|163405.6|163000.6|163411.8|163015.7|163329.7|162925|470
1603320900000|2020-10-21 22:55:00|163394.4|162989.4|163369.4|163033.3|163421.9|163065.6|163347.9|162964.3|258
1603321200000|2020-10-21 23:00:00|163371.9|163003.3|163343.8|163003.8|163416.1|163061.9|163317.8|162959.6|469
1603321500000|2020-10-21 23:05:00|163341.9|163017.9|163360|163133.2|163451.5|163182|163312|162980.8|290
1603321800000|2020-10-21 23:10:00|163378|163115.1|163351.4|163079.2|163444.2|163127.7|163324.9|163033.2|303
1603322100000|2020-10-21 23:15:00|163367.5|163066.5|163333.8|163104.7|163437.9|163148.9|163278.9|163016.1|230
1603322400000|2020-10-21 23:20:00|163333.3|163102.5|163340.9|163056.2|163468.8|163158.2|163288.2|163031.1|238
1603322700000|2020-10-21 23:25:00|163337|163071.1|163332.1|163109|163365.5|163154.8|163274|163007.9|186
1603323000000|2020-10-21 23:30:00|163348.5|163111.1|163327.3|163117.4|163394.6|163160.5|163278.2|163022.4|169
1603323300000|2020-10-21 23:35:00|163325.9|163114.5|163467.5|163337.5|163528.2|163348.8|163275.4|163062.1|389
1603323600000|2020-10-21 23:40:00|163469.8|163339.8|163492.2|163362.2|163532.4|163368.8|163437.3|163292.1|584
1603323900000|2020-10-21 23:45:00|163492.3|163362.3|163527.7|163397.7|163563|163433|163474|163344|523
1603324200000|2020-10-21 23:50:00|163526.1|163396.1|163494.2|163364.2|163545.4|163405.4|163489.8|163272.5|324
1603324500000|2020-10-21 23:55:00|163494.3|163364.3|163504.3|163374.3|163537|163379.2|163469.3|163267.7|296
1603324800000|2020-10-22 00:00:00|163463.3|163333.3|163510.9|163159.4|163545.7|163333.3|163384.3|163101.2|503
1603325100000|2020-10-22 00:05:00|163511.1|163156.1|163519.8|163270.8|163533.7|163284.9|163466.6|163101.9|813
1603325400000|2020-10-22 00:10:00|163512.2|163281.5|163538.2|163322.2|163555.2|163366.9|163454.8|163261.6|461
1603325700000|2020-10-22 00:15:00|163542.9|163317.5|163524|163394|163559.4|163406.2|163477.9|163270.6|530
1603326000000|2020-10-22 00:20:00|163523.1|163393.1|163536.2|163406.2|163568.7|163414.5|163504.4|163282.7|425
1603326300000|2020-10-22 00:25:00|163536.3|163406.3|163537.2|163407.2|163576.5|163417.9|163524.9|163343.8|331
1603326600000|2020-10-22 00:30:00|163534.4|163404.4|163544.6|163414.6|163582|163445.9|163531.6|163370.9|384
1603326900000|2020-10-22 00:35:00|163545.1|163415.1|163534.3|163404.3|163575.5|163419|163523|163352.8|296
1603327200000|2020-10-22 00:40:00|163532.8|163402.8|163537.7|163407.7|163568.7|163419.4|163520.8|163358.1|254
1603327500000|2020-10-22 00:45:00|163536.5|163406.5|163534.7|163404.7|163575.3|163431|163515|163303.6|286
1603327800000|2020-10-22 00:50:00|163539|163409|163541.5|163411.5|163575.1|163424.5|163531.4|163355.9|301
1603328100000|2020-10-22 00:55:00|163537.5|163407.5|163542.5|163412.5|163573.8|163443.8|163526|163342.7|374
1603328400000|2020-10-22 01:00:00|163540.3|163410.3|163571.6|163441.6|163581.8|163451.8|163521.1|163336.9|363
1603328700000|2020-10-22 01:05:00|163569.5|163439.5|163573|163443|163580.5|163470.1|163558.3|163433.1|255
1603329000000|2020-10-22 01:10:00|163573.1|163443.1|163543.4|163413.4|163578.7|163456.2|163525.3|163349.6|349
1603329300000|2020-10-22 01:15:00|163543|163413|163545.9|163415.9|163569.4|163439.4|163527.7|163352.7|351
1603329600000|2020-10-22 01:20:00|163543.6|163413.6|163618.9|163488.9|163632.4|163502.4|163528.3|163350.6|412
1603329900000|2020-10-22 01:25:00|163607.6|163477.6|163689.3|163559.3|163754.5|163580.9|163591.6|163461.6|393
1603330200000|2020-10-22 01:30:00|163698.2|163568.2|163656.6|163526.6|163716|163569.5|163635.7|163479.8|496
1603330500000|2020-10-22 01:35:00|163656.1|163526.1|163695.6|163565.6|163713.6|163583.6|163654.2|163477.2|412
1603330800000|2020-10-22 01:40:00|163691.6|163561.6|163686.9|163556.9|163716.4|163586.4|163677.3|163547.3|353
1603331100000|2020-10-22 01:45:00|163679.9|163549.9|163694.1|163564.1|163716.7|163586.7|163671.1|163541.1|374
1603331400000|2020-10-22 01:50:00|163693.2|163563.2|163700.1|163570.1|163710.9|163580.9|163684.6|163554.6|358
1603331700000|2020-10-22 01:55:00|163700.9|163570.9|163723.7|163593.7|163728.8|163598.8|163699.4|163569.4|373
1603332000000|2020-10-22 02:00:00|163721.8|163591.8|163719.6|163589.6|163757.1|163596.6|163616|163428.4|485
1603332300000|2020-10-22 02:05:00|163716.8|163586.8|163850|163720|163897|163738.4|163713.5|163551.2|459
1603332600000|2020-10-22 02:10:00|163830.9|163700.9|163852.4|163722.4|163869.4|163739.4|163830.9|163700.9|487
1603332900000|2020-10-22 02:15:00|163853|163723|163859.7|163729.7|163871.6|163741.6|163841.8|163711.8|445
1603333200000|2020-10-22 02:20:00|163860.7|163730.7|163859.4|163729.4|163877.7|163747.7|163850.8|163720.8|379
1603333500000|2020-10-22 02:25:00|163860.2|163730.2|163853.9|163723.9|163871.3|163745.8|163828.3|163659.7|334
1603333800000|2020-10-22 02:30:00|163854.5|163724.5|163866.6|163736.6|163878|163748|163840.2|163673.6|343
1603334100000|2020-10-22 02:35:00|163865.3|163735.3|163857.5|163727.5|163881|163751|163852.7|163722.7|388
1603334400000|2020-10-22 02:40:00|163858.3|163728.3|163842.1|163752.1|163871.4|163757.3|163842.1|163713.3|333
1603334700000|2020-10-22 02:45:00|163841.8|163751.8|163836.2|163706.2|163875.4|163763.9|163818|163698.1|430
1603335000000|2020-10-22 02:50:00|163840.6|163710.6|163837.7|163707.7|163856.9|163726.9|163828|163698|368
1603335300000|2020-10-22 02:55:00|163841.8|163711.8|163849.1|163719.1|163856|163726|163834.9|163704.9|291
1603335600000|2020-10-22 03:00:00|163846.4|163716.4|163846.2|163716.2|163858|163728|163815.6|163685.6|369
1603335900000|2020-10-22 03:05:00|163843.6|163713.6|163849.2|163719.2|163861.9|163731.9|163821.3|163691.3|333
1603336200000|2020-10-22 03:10:00|163847.5|163717.5|163844.1|163714.1|163855.2|163725.2|163836.7|163706.7|306
1603336500000|2020-10-22 03:15:00|163844|163714|163842.7|163712.7|163854.1|163724.1|163839.2|163709.2|471
1603336800000|2020-10-22 03:20:00|163844.2|163714.2|163854|163724|163866.3|163736.3|163832.1|163702.1|396
1603337100000|2020-10-22 03:25:00|163854.7|163724.7|164031.1|163901.1|164118.8|163905.1|163845.9|163718.6|368
1603337400000|2020-10-22 03:30:00|164031.2|163901.2|164023|163893|164035.1|163905.1|164009.1|163879.1|259
1603337700000|2020-10-22 03:35:00|164022.3|163892.3|163976.9|163846.9|164026.4|163896.4|163964.6|163799.3|375
1603338000000|2020-10-22 03:40:00|163979.9|163849.9|163976.3|163846.3|163985.7|163855.7|163935.1|163805.1|334
1603338300000|2020-10-22 03:45:00|163976.6|163846.6|164002.3|163872.3|164007.3|163877.3|163965.1|163835.1|285
1603338600000|2020-10-22 03:50:00|163999.9|163869.9|164007.9|163877.9|164022.2|163892.2|163995.4|163865.4|252
1603338900000|2020-10-22 03:55:00|164009.2|163879.2|164013.4|163883.4|164028.4|163898.4|164000.8|163870.8|255
1603339200000|2020-10-22 04:00:00|164014|163884|164014.4|163884.4|164034|163904|164001.7|163871.7|241
1603339500000|2020-10-22 04:05:00|164014.1|163884.1|164019.1|163889.1|164022|163892|163996.4|163866.4|259
1603339800000|2020-10-22 04:10:00|164016|163886|164003.7|163873.7|164021.5|163891.5|163991|163861|270
1603340100000|2020-10-22 04:15:00|164003.9|163873.9|164032.9|163902.9|164044.3|163914.3|163997.2|163867.2|318
1603340400000|2020-10-22 04:20:00|164045|163915|164036.2|163906.2|164045|163915|164014|163884|353
1603340700000|2020-10-22 04:25:00|164035.7|163905.7|164030.3|163900.3|164048.4|163939.4|164013.3|163891.3|317
1603341000000|2020-10-22 04:30:00|164029.5|163899.5|164037.8|163907.8|164053.6|163923.6|164021.9|163891.9|270
1603341300000|2020-10-22 04:35:00|164039.1|163909.1|164011.7|163881.7|164039.3|163909.3|164006.1|163876.1|241
1603341600000|2020-10-22 04:40:00|164012.4|163882.4|164010.1|163880.1|164025.3|163895.3|164003|163873|205
1603341900000|2020-10-22 04:45:00|164007.7|163877.7|163980.6|163850.6|164015.2|163885.2|163965.9|163835.9|372
1603342200000|2020-10-22 04:50:00|163980.3|163850.3|163983.9|163853.9|163994|163864|163974.3|163844.3|387
1603342500000|2020-10-22 04:55:00|163985.3|163855.3|163995.5|163865.5|164012.6|163882.6|163974.7|163844.7|313
1603342800000|2020-10-22 05:00:00|163994.7|163864.7|163992.2|163862.2|164010.6|163880.6|163987.3|163857.3|291
1603343100000|2020-10-22 05:05:00|163993.4|163863.4|163764.7|163634.7|164000|163870|163752.5|163622.5|361
1603343400000|2020-10-22 05:10:00|163764.9|163634.9|163712|163582|163775|163645|163652.8|163522.8|383
1603343700000|2020-10-22 05:15:00|163712.3|163582.3|163789.8|163659.8|163789.8|163659.8|163712.3|163582.3|333
1603344000000|2020-10-22 05:20:00|163784.4|163654.4|163745.1|163615.1|163795.2|163665.2|163739.9|163609.9|365
1603344300000|2020-10-22 05:25:00|163743.9|163613.9|163601.3|163471.3|163744.3|163614.3|163581.2|163451.2|350
1603344600000|2020-10-22 05:30:00|163600.8|163470.8|163606.7|163476.7|163647.1|163510.5|163586.9|163438.7|246
1603344900000|2020-10-22 05:35:00|163606.6|163476.6|163614.3|163484.3|163849.5|163719.5|163606.6|163440.9|390
1603345200000|2020-10-22 05:40:00|163615.2|163485.2|163682.4|163552.4|163687.1|163557.1|163611.8|163481.8|300
1603345500000|2020-10-22 05:45:00|163682.1|163552.1|163668.1|163538.1|163684.4|163554.4|163650.5|163520.5|238
1603345800000|2020-10-22 05:50:00|163667.4|163537.4|163648.8|163518.8|163677.7|163547.7|163647.2|163517.2|227
1603346100000|2020-10-22 05:55:00|163655.2|163525.2|163561.8|163431.8|163661.7|163531.7|163561.8|163431.8|300
1603346400000|2020-10-22 06:00:00|163572.2|163442.2|163530.4|163400.4|163612.5|163482.5|163396.5|163266.5|545
1603346700000|2020-10-22 06:05:00|163530.9|163400.9|163425.7|163295.7|163562.4|163432.4|163417.6|163287.6|738
1603347000000|2020-10-22 06:10:00|163426.7|163296.7|163304.2|163174.2|163463.5|163333.5|163285.5|163155.5|683
1603347300000|2020-10-22 06:15:00|163308.5|163178.5|163163.8|163033.8|163315.1|163185.1|163116.9|162986.9|707
1603347600000|2020-10-22 06:20:00|163160.6|163030.6|163148.8|163018.8|163211.2|163081.2|163084.6|162954.6|724
1603347900000|2020-10-22 06:25:00|163151|163021|163356.6|163226.6|163370|163240|163148.4|163018.4|638
1603348200000|2020-10-22 06:30:00|163357|163227|163224|163134|163363.3|163249.7|163173.4|163083.1|645
1603348500000|2020-10-22 06:35:00|163223.1|163133.1|163204.4|163114.4|163243.3|163153.3|163125.7|163035.7|650
1603348800000|2020-10-22 06:40:00|163203.3|163113.3|163204|163114|163230.5|163139.2|163101.5|163011.5|560
1603349100000|2020-10-22 06:45:00|163213.4|163123.4|163282.4|163192.4|163330.7|163240.7|163179.4|163089.4|681
1603349400000|2020-10-22 06:50:00|163282.6|163192.6|163452.5|163362.5|163483.6|163393.6|163272.8|163182.8|785
1603349700000|2020-10-22 06:55:00|163447.1|163357.1|163480.7|163390.7|163582.2|163492.2|163440|163350|849
1603350000000|2020-10-22 07:00:00|163496.4|163406.4|163640.1|163550.1|163678.3|163588.3|163496.4|163400.8|860
1603350300000|2020-10-22 07:05:00|163641.2|163551.2|163537.7|163447.7|163645|163555|163498.9|163393.7|907
1603350600000|2020-10-22 07:10:00|163533.5|163443.5|163419.8|163329.8|163613.3|163523.3|163418.7|163328.7|774
1603350900000|2020-10-22 07:15:00|163424.9|163334.9|163167.3|163077.3|163443.4|163353.4|163151.8|163061.8|778
1603351200000|2020-10-22 07:20:00|163170.7|163080.7|163173.3|163083.3|163298.5|163208.5|163140.5|163050.5|710
1603351500000|2020-10-22 07:25:00|163174.3|163084.3|163205.3|163115.3|163211.4|163121.4|163149.5|163059.5|660
1603351800000|2020-10-22 07:30:00|163205.5|163115.5|163194.8|163104.8|163368.7|163274.5|163169|163079|822
1603352100000|2020-10-22 07:35:00|163190.9|163100.9|162926.9|162836.9|163206.2|163116.2|162922.1|162832.1|771
1603352400000|2020-10-22 07:40:00|162925.9|162835.9|163018.6|162928.6|163018.6|162928.6|162873|162783|737
1603352700000|2020-10-22 07:45:00|163019.2|162929.2|163021.4|162931.4|163140|163039.3|162964.1|162874.1|793
1603353000000|2020-10-22 07:50:00|163020.8|162930.8|162884.2|162794.2|163085.6|162995.6|162872.7|162782.7|723
1603353300000|2020-10-22 07:55:00|162883.8|162793.8|162819.5|162729.5|162987|162897|162787.7|162697.7|821
1603353600000|2020-10-22 08:00:00|162819.1|162729.1|162896.3|162806.3|162960.7|162870.7|162816|162726|876
1603353900000|2020-10-22 08:05:00|162905.7|162815.7|162942.4|162852.4|163024.1|162934.1|162851.3|162761.3|771
1603354200000|2020-10-22 08:10:00|162942.5|162852.5|163101|163011|163106.6|163016.6|162942.2|162852.2|655
1603354500000|2020-10-22 08:15:00|163100.3|163010.3|163092.5|163002.5|163114|163024|163018.9|162928.9|681
1603354800000|2020-10-22 08:20:00|163092.8|163002.8|162800.8|162710.8|163095|163005|162798|162708|711
1603355100000|2020-10-22 08:25:00|162803.6|162713.6|162780.2|162690.2|162884.8|162794.8|162756.8|162666.8|685
1603355400000|2020-10-22 08:30:00|162783.5|162693.5|162771.7|162681.7|162801.3|162711.3|162758|162668|619
1603355700000|2020-10-22 08:35:00|162772.8|162682.8|162792.9|162702.9|162814.5|162724.5|162741.6|162651.6|519
1603356000000|2020-10-22 08:40:00|162793.6|162703.6|162753.8|162663.8|162835.4|162745.4|162746.9|162656.9|551
1603356300000|2020-10-22 08:45:00|162753.1|162663.1|162884.5|162794.5|162892.7|162802.7|162749.1|162659.1|589
1603356600000|2020-10-22 08:50:00|162885.1|162795.1|162936|162846|163011.9|162921.9|162842.3|162752.3|783
1603356900000|2020-10-22 08:55:00|162935.8|162845.8|163072.8|162982.8|163078.2|162988.2|162869.4|162779.4|765
1603357200000|2020-10-22 09:00:00|163072.9|162982.9|163090.2|163000.2|163090.2|163000.2|163039|162949|655
1603357500000|2020-10-22 09:05:00|163089|162999|163117.7|163027.7|163118.2|163028.2|163048.1|162958.1|518
1603357800000|2020-10-22 09:10:00|163118.1|163028.1|163151.2|163061.2|163219|163129|163116.4|163026.4|544
1603358100000|2020-10-22 09:15:00|163151.3|163061.3|163077.8|162987.8|163184.1|163094.1|163053.1|162963.1|602
1603358400000|2020-10-22 09:20:00|163080.8|162990.8|163031.5|162941.5|163104|163014|162932.7|162842.7|614
1603358700000|2020-10-22 09:25:00|163030.7|162940.7|162965.3|162875.3|163047.8|162957.8|162909.4|162819.4|607
1603359000000|2020-10-22 09:30:00|162964.6|162874.6|163085.5|162995.5|163104.2|163014.2|162960.8|162870.8|701
1603359300000|2020-10-22 09:35:00|163085.6|162995.6|163287|163197|163287|163197|163069.1|162979.1|679
1603359600000|2020-10-22 09:40:00|163285.5|163195.5|163104.8|163014.8|163322.6|163232.6|163092|163002|633
1603359900000|2020-10-22 09:45:00|163103.6|163013.6|163264.9|163174.9|163314.6|163224.6|163068.3|162978.3|730
1603360200000|2020-10-22 09:50:00|163266|163176|163045.7|162955.7|163266.4|163176.4|163035.8|162945.8|680
1603360500000|2020-10-22 09:55:00|163050|162960|163057.4|162967.4|163081.6|162991.6|163041.2|162951.2|500
1603360800000|2020-10-22 10:00:00|163054.3|162964.3|163487.6|163397.6|163495.9|163405.9|163054.3|162964.3|790
1603361100000|2020-10-22 10:05:00|163479.2|163389.2|163271.7|163181.7|163533.7|163443.7|163265.9|163175.9|767
1603361400000|2020-10-22 10:10:00|163271.1|163181.1|163311.1|163221.1|163315|163225|163239.9|163149.9|557
1603361700000|2020-10-22 10:15:00|163310.8|163220.8|163036.4|162946.4|163312.5|163222.5|163034.6|162944.6|696
1603362000000|2020-10-22 10:20:00|163036.6|162946.6|163024.9|162934.9|163080.9|162990.9|163005.9|162915.9|710
1603362300000|2020-10-22 10:25:00|163026|162936|162965.3|162875.3|163045|162955|162875.4|162785.4|642
1603362600000|2020-10-22 10:30:00|162963.8|162873.8|162888.8|162798.8|162984.7|162894.7|162792.8|162702.8|667
1603362900000|2020-10-22 10:35:00|162888.7|162798.7|162884.5|162794.5|162912.4|162822.4|162842.9|162752.9|700
1603363200000|2020-10-22 10:40:00|162884.7|162794.7|162928.9|162838.9|162929.6|162839.6|162880.3|162790.3|511
1603363500000|2020-10-22 10:45:00|162956.4|162866.4|163031.1|162941.1|163105.5|163015.5|162921.4|162831.4|833
1603363800000|2020-10-22 10:50:00|163027.7|162937.7|163044|162954|163071|162981|162994.6|162904.6|845
1603364100000|2020-10-22 10:55:00|163043.7|162953.7|162984.7|162894.7|163044|162954|162932.5|162842.5|709
1603364400000|2020-10-22 11:00:00|162984.6|162894.6|163305.3|163215.3|163315.1|163225.1|162977.1|162887.1|941
1603364700000|2020-10-22 11:05:00|163304|163214|163182.1|163092.1|163304|163214|163168|163078|815
1603365000000|2020-10-22 11:10:00|163181.3|163091.3|163046|162956|163187.8|163097.8|163005.4|162915.4|752
1603365300000|2020-10-22 11:15:00|163046.3|162956.3|162971|162881|163118.1|163028.1|162969|162879|789
1603365600000|2020-10-22 11:20:00|162971.8|162881.8|163021.7|162931.7|163068.3|162978.3|162941.7|162851.7|768
1603365900000|2020-10-22 11:25:00|163021.3|162931.3|163025.2|162935.2|163082.7|162992.7|163007.8|162917.8|689
1603366200000|2020-10-22 11:30:00|163024.3|162934.3|163221.7|163131.7|163224.2|163134.2|162981|162891|643
1603366500000|2020-10-22 11:35:00|163222|163132|163228.5|163138.5|163312.8|163222.8|163131.2|163041.2|779
1603366800000|2020-10-22 11:40:00|163226.5|163136.5|163272.6|163182.6|163412.5|163322.5|163226.5|163136.5|690
1603367100000|2020-10-22 11:45:00|163273.6|163183.6|163354.6|163264.6|163409.9|163319.9|163257.2|163167.2|841
1603367400000|2020-10-22 11:50:00|163356.3|163266.3|163295.8|163205.8|163408.1|163318.1|163287.3|163197.3|763
1603367700000|2020-10-22 11:55:00|163296|163206|163225.3|163135.3|163354.6|163264.6|163212|163122|848
1603368000000|2020-10-22 12:00:00|163215.6|163125.6|163000.4|162910.4|163215.6|163125.6|162949.8|162859.8|853
1603368300000|2020-10-22 12:05:00|163002.6|162912.6|163078.9|162988.9|163162|163072|163002.6|162912.6|846
1603368600000|2020-10-22 12:10:00|163071.1|162981.1|163109.9|163019.9|163115.7|163025.7|163014.1|162924.1|722
1603368900000|2020-10-22 12:15:00|163110.4|163020.4|163107.4|163017.4|163239.5|163149.5|163104.9|162999|794
1603369200000|2020-10-22 12:20:00|163107.7|163017.7|163084.9|162994.9|163201.5|163111.5|163056.2|162966.2|814
1603369500000|2020-10-22 12:25:00|163082.9|162992.9|163159.1|163029.1|163174.2|163068.6|163077|162987|711
1603369800000|2020-10-22 12:30:00|163160.8|163030.8|163279.7|163189.7|163395.6|163292.5|163134.5|163015.4|841
1603370100000|2020-10-22 12:35:00|163281|163191|163216.3|163126.3|163338.5|163248.5|163215.4|163125.4|833
1603370400000|2020-10-22 12:40:00|163216.6|163126.6|163023.8|162933.8|163217.6|163127.6|163010.1|162920.1|968
1603370700000|2020-10-22 12:45:00|163020.5|162930.5|162997.4|162907.4|163105.3|163015.3|162927.5|162837.5|788
1603371000000|2020-10-22 12:50:00|163004.2|162914.2|163001.6|162911.6|163022.7|162932.7|162970.4|162880.4|793
1603371300000|2020-10-22 12:55:00|163000.5|162910.5|163059.9|162969.9|163161.4|163071.4|162985.1|162895.1|883
1603371600000|2020-10-22 13:00:00|163065.5|162975.5|163023.8|162933.8|163122.9|163032.9|162978|162888|954
1603371900000|2020-10-22 13:05:00|163022.6|162932.6|162978.6|162888.6|163032.7|162942.7|162748.9|162658.9|888
1603372200000|2020-10-22 13:10:00|162969.5|162879.5|162959.3|162869.3|163011.9|162921.9|162824.4|162734.4|932
1603372500000|2020-10-22 13:15:00|162966.3|162876.3|162949.3|162859.3|163060.7|162970.7|162841.7|162751.7|906
1603372800000|2020-10-22 13:20:00|162949.4|162859.4|162954.4|162864.4|163077.5|162987.5|162912.4|162822.4|935
1603373100000|2020-10-22 13:25:00|162945.7|162855.7|162805.3|162715.3|162970.7|162880.7|162797|162707|1049
1603373400000|2020-10-22 13:30:00|162804.7|162714.7|162627|162537|162847.9|162757.9|162597.2|162507.2|936
1603373700000|2020-10-22 13:35:00|162627.5|162537.5|162631.3|162541.3|162684.9|162594.9|162462.3|162372.3|936
1603374000000|2020-10-22 13:40:00|162630.3|162540.3|162670.5|162580.5|162770.2|162680.2|162591.2|162501.2|957
1603374300000|2020-10-22 13:45:00|162670.6|162580.6|162630.5|162540.5|162720.8|162630.8|162582.7|162492.7|949
1603374600000|2020-10-22 13:50:00|162633.4|162543.4|162433.3|162343.3|162654.2|162564.2|162391.4|162301.4|845
1603374900000|2020-10-22 13:55:00|162431.6|162341.6|162482.6|162352.6|162527.8|162397.8|162371.2|162281.2|854
1603375200000|2020-10-22 14:00:00|162480.5|162350.5|162509.8|162419.8|162623.7|162498.5|162408.5|162318.5|931
1603375500000|2020-10-22 14:05:00|162509.1|162419.1|162657.4|162567.4|162671.4|162581.4|162484.6|162394.6|848
1603375800000|2020-10-22 14:10:00|162648|162558|162544.1|162454.1|162674.8|162584.8|162530.5|162440.5|894
1603376100000|2020-10-22 14:15:00|162545|162455|162632.9|162542.9|162672.3|162582.3|162532.4|162442.4|909
1603376400000|2020-10-22 14:20:00|162632.2|162542.2|162763.8|162673.8|162846.9|162756.9|162632.2|162542.2|912
1603376700000|2020-10-22 14:25:00|162763.4|162673.4|162662.8|162572.8|162769|162679|162623.2|162533.2|861
1603377000000|2020-10-22 14:30:00|162663.6|162573.6|162762.5|162672.5|162831.2|162741.2|162618.9|162528.9|903
1603377300000|2020-10-22 14:35:00|162762.6|162672.6|162598.1|162508.1|162806|162716|162563.9|162473.9|925
1603377600000|2020-10-22 14:40:00|162594.3|162504.3|162660.1|162570.1|162716.3|162626.3|162567.6|162477.6|887
1603377900000|2020-10-22 14:45:00|162662.1|162572.1|162646.6|162556.6|162773.3|162683.3|162617.5|162527.5|986
1603378200000|2020-10-22 14:50:00|162646.1|162556.1|162215.7|162125.7|162651.1|162561.1|162165.9|162075.9|988
1603378500000|2020-10-22 14:55:00|162216.2|162126.2|162122.5|162032.5|162278.7|162188.7|162057.4|161967.4|944
1603378800000|2020-10-22 15:00:00|162113|162023|162203.2|162113.2|162220.4|162130.4|162037.1|161947.1|940
1603379100000|2020-10-22 15:05:00|162211.6|162121.6|162366|162276|162390.5|162300.5|162203.5|162113.5|840
1603379400000|2020-10-22 15:10:00|162366.3|162276.3|162094.6|162004.6|162366.4|162276.4|162090.4|162000.4|834
1603379700000|2020-10-22 15:15:00|162094.7|162004.7|162260.6|162170.6|162273.6|162183.6|162070.2|161980.2|861
1603380000000|2020-10-22 15:20:00|162264.6|162174.6|162231.7|162141.7|162276.4|162186.4|162156.2|162066.2|729
1603380300000|2020-10-22 15:25:00|162230.6|162140.6|162255.3|162125.3|162291.2|162201.2|162100.6|162010.6|856
1603380600000|2020-10-22 15:30:00|162233.6|162143.6|162202.1|162112.1|162260|162155.3|162148.9|162058.9|705
1603380900000|2020-10-22 15:35:00|162202.2|162112.2|162157.5|162067.5|162210.1|162120.1|162089.1|161999.1|733
1603381200000|2020-10-22 15:40:00|162157.6|162067.6|162190.3|162100.3|162248|162158|162152.1|162062.1|773
1603381500000|2020-10-22 15:45:00|162191.6|162101.6|162175|162085|162315.2|162185.2|162169.4|162079.4|734
1603381800000|2020-10-22 15:50:00|162175.5|162085.5|162277|162187|162284.3|162194.3|162169.2|162079.2|741
1603382100000|2020-10-22 15:55:00|162276.4|162186.4|162318|162228|162338.8|162248.8|162253.4|162141.7|731
1603382400000|2020-10-22 16:00:00|162318.8|162228.8|162338.5|162248.5|162361.5|162259.7|162239.1|162149.1|703
1603382700000|2020-10-22 16:05:00|162338.4|162248.4|162376.3|162286.3|162496.6|162388.6|162312.7|162222.7|837
1603383000000|2020-10-22 16:10:00|162379.6|162289.6|162379.2|162289.2|162410.5|162320.5|162366.2|162276.2|696
1603383300000|2020-10-22 16:15:00|162384.6|162294.6|162491.5|162401.5|162535.7|162427.1|162357.3|162267.3|665
1603383600000|2020-10-22 16:20:00|162491.7|162401.7|162512.2|162422.2|162584.2|162494.2|162491.3|162401.3|569
1603383900000|2020-10-22 16:25:00|162512.7|162422.7|162495.1|162405.1|162520.3|162430.3|162489.8|162399.8|541
1603384200000|2020-10-22 16:30:00|162496.3|162406.3|162490.4|162400.4|162515.7|162425.7|162490.2|162400.2|709
1603384500000|2020-10-22 16:35:00|162489.9|162399.9|162507.1|162417.1|162516.2|162426.2|162488.4|162398.4|530
1603384800000|2020-10-22 16:40:00|162506.6|162416.6|162480.4|162390.4|162513.7|162423.7|162453.5|162363.5|452
1603385100000|2020-10-22 16:45:00|162480.6|162390.6|162471.9|162381.9|162485|162395|162455.3|162365.3|517
1603385400000|2020-10-22 16:50:00|162471.3|162381.3|162485.5|162395.5|162490.8|162400.8|162463.6|162373.6|446
1603385700000|2020-10-22 16:55:00|162489.4|162399.4|162388.7|162298.7|162491.6|162401.6|162372.3|162282.3|661
1603386000000|2020-10-22 17:00:00|162390|162300|162463.8|162373.8|162474.5|162384.5|162386.2|162296.2|540
1603386300000|2020-10-22 17:05:00|162463.6|162373.6|162456.1|162366.1|162545.6|162455.6|162447.5|162357.5|584
1603386600000|2020-10-22 17:10:00|162459.7|162369.7|162383.2|162293.2|162479.5|162389.5|162364.4|162264.4|686
1603386900000|2020-10-22 17:15:00|162382.1|162292.1|162305.5|162215.5|162392.7|162302.7|162284.1|162194.1|589
1603387200000|2020-10-22 17:20:00|162306.3|162216.3|162173.7|162083.7|162327.1|162237.1|162168.1|162075.9|631
1603387500000|2020-10-22 17:25:00|162174.5|162084.5|162163.9|162073.9|162205.4|162115.4|162161.2|162071.2|625
1603387800000|2020-10-22 17:30:00|162163.6|162073.6|162191|162061|162204.5|162096.3|162159|162051.2|444
1603388100000|2020-10-22 17:35:00|162192.5|162062.5|162220.7|162130.7|162255.5|162153.4|162171.3|162060.4|594
1603388400000|2020-10-22 17:40:00|162221.1|162131.1|162230.8|162140.8|162265|162175|162209.7|162119.7|732
1603388700000|2020-10-22 17:45:00|162231.6|162141.6|162218.7|162128.7|162234|162144|162171|162081|617
1603389000000|2020-10-22 17:50:00|162229.3|162139.3|162257.5|162167.5|162268|162178|162161|162071|614
1603389300000|2020-10-22 17:55:00|162257.9|162167.9|162257.7|162167.7|162296.9|162200.1|162163|162073|568
1603389600000|2020-10-22 18:00:00|162258.2|162168.2|162246|162156|162261.6|162171.6|162232.1|162142.1|495
1603389900000|2020-10-22 18:05:00|162246.5|162156.5|162143.2|162053.2|162253.3|162163.3|162114.4|162012.7|641
1603390200000|2020-10-22 18:10:00|162142.5|162052.5|162135.7|162045.7|162171.1|162081.1|162128.6|162038.6|500
1603390500000|2020-10-22 18:15:00|162133.9|162043.9|162074.8|161984.8|162138.5|162048.5|162069.5|161963|642
1603390800000|2020-10-22 18:20:00|162076.6|161986.6|162067.6|161977.6|162092|162002|162055.8|161965.8|485
1603391100000|2020-10-22 18:25:00|162064.7|161974.7|162055.9|161965.9|162134.1|162044.1|162049.2|161959.2|776
1603391400000|2020-10-22 18:30:00|162055.5|161965.5|162058.6|161968.6|162072.5|161982.5|162030.1|161940.1|560
1603391700000|2020-10-22 18:35:00|162058.4|161968.4|162114.2|162024.2|162122.2|162032.2|162035.5|161945.5|531
1603392000000|2020-10-22 18:40:00|162109.9|162019.9|162126.5|162036.5|162133.1|162043.1|162063.4|161973.4|545
1603392300000|2020-10-22 18:45:00|162125.9|162035.9|162114.6|162024.6|162159.7|162069.7|162105.3|162015.3|637
1603392600000|2020-10-22 18:50:00|162113.9|162023.9|162118.7|162028.7|162127.6|162037.6|162103.2|162013.2|492
1603392900000|2020-10-22 18:55:00|162119|162029|162129.8|162039.8|162172.2|162082.2|162107.2|162017.2|466
1603393200000|2020-10-22 19:00:00|162128.8|162038.8|162220.8|162130.8|162264.1|162172.7|162124.1|162034.1|559
1603393500000|2020-10-22 19:05:00|162220.2|162130.2|162313.1|162223.1|162346.6|162237.8|162220.2|162107.8|662
1603393800000|2020-10-22 19:10:00|162313.6|162223.6|162373.1|162283.1|162413.9|162310.9|162302.7|162212.7|739
1603394100000|2020-10-22 19:15:00|162372.8|162282.8|162309|162179|162397.8|162291.5|162297.4|162169.8|580
1603394400000|2020-10-22 19:20:00|162310.3|162180.3|162263|162133|162310.3|162180.3|162156.8|162045.7|500
1603394700000|2020-10-22 19:25:00|162264.3|162134.3|162181|162091|162272|162164.8|162174.6|162084.6|466
1603395000000|2020-10-22 19:30:00|162187.3|162097.3|162237.7|162147.7|162268.9|162160|162164.9|162056.2|468
1603395300000|2020-10-22 19:35:00|162240.3|162150.3|162210.4|162120.4|162246.3|162151.3|162187.8|162074.3|487
1603395600000|2020-10-22 19:40:00|162210.2|162120.2|162251.4|162161.4|162275.1|162174|162207.9|162095.7|634
1603395900000|2020-10-22 19:45:00|162251.1|162161.1|162377.7|162247.7|162434.8|162313.9|162249.3|162126|718
1603396200000|2020-10-22 19:50:00|162377.8|162247.8|162369.4|162239.4|162380.8|162250.8|162312.9|162182.9|903
1603396500000|2020-10-22 19:55:00|162358.6|162228.6|162243.1|162113.1|162391.3|162261.3|162207.3|162077.3|783
1603396800000|2020-10-22 20:00:00|162242.2|162112.2|162182.8|162052.8|162261.3|162131.3|162163.6|162038.1|590
1603397100000|2020-10-22 20:05:00|162184.1|162054.1|162244.5|162114.5|162252.5|162143.5|162184.1|162054.1|569
1603397400000|2020-10-22 20:10:00|162244.8|162114.8|162357.3|162227.3|162396.9|162266.9|162230.6|162110.7|610
1603397700000|2020-10-22 20:15:00|162356.4|162226.4|162349.6|162219.6|162369.4|162239.4|162313.2|162183.2|500
1603398000000|2020-10-22 20:20:00|162349.4|162219.4|162364.6|162234.6|162366.6|162236.6|162336.7|162206.7|252
1603398300000|2020-10-22 20:25:00|162365.5|162235.5|162357.7|162227.7|162377.4|162247.4|162332|162202|291
1603398600000|2020-10-22 20:30:00|162357.8|162227.8|162273.1|162143.1|162366.7|162236.7|162240.2|162110.2|543
1603398900000|2020-10-22 20:35:00|162272.3|162142.3|162223.7|162093.7|162284.5|162154.5|162217.2|162087.2|342
1603399200000|2020-10-22 20:40:00|162224.1|162094.1|162267.8|162065.1|162270.4|162121.6|162217.1|162062.1|248
1603399500000|2020-10-22 20:45:00|162229.4|162099.4|162103.1|161973.1|162267.5|162099.4|162081.2|161926.1|359
1603399800000|2020-10-22 20:50:00|162103.5|161973.5|162101.4|161971.4|162192|161990.7|162093.4|161895|234
1603400100000|2020-10-22 20:55:00|162157.7|161942.2|162256.6|161967.9|162262.7|161994.4|162093|161882.3|276
1603400400000|2020-10-22 21:00:00|162292.9|161966.1|162302|161897|162309.3|161999.2|162262.6|161897|44
1603400700000|2020-10-22 21:05:00|162300.3|161899.7|162302.5|161897.5|162311.7|162052|162182|161884.5|147
1603401000000|2020-10-22 21:10:00|162310.4|161905.4|162261|161923.9|162316.2|162066.4|162168|161873.6|147
1603401300000|2020-10-22 21:15:00|162261.8|161930.2|162306.1|161901.1|162317.3|162082.9|162207.1|161887|130
1603401600000|2020-10-22 21:20:00|162304|161914.1|162305.1|161900.1|162314.4|162077|162170.5|161840.7|128
1603401900000|2020-10-22 21:25:00|162304.9|161899.9|162271.8|161903.9|162317.2|162054|162252.1|161881.5|110
1603402200000|2020-10-22 21:30:00|162286.9|161889.3|162243.9|161953.6|162319.3|162077|162190|161888.4|135
1603402500000|2020-10-22 21:35:00|162249.8|161937|162307.6|161936.8|162342|162037|162224.3|161866.9|261
1603402800000|2020-10-22 21:40:00|162320.1|161931|162302.2|161979.1|162355.1|162045.2|162250.5|161907.1|238
1603403100000|2020-10-22 21:45:00|162292.4|161985|162389.4|161984.4|162390.6|162059.8|162249.2|161923.2|281
1603403400000|2020-10-22 21:50:00|162373.7|161968.7|162369.6|161964.6|162392.2|162081.1|162317.2|161913|144
1603403700000|2020-10-22 21:55:00|162363.1|161958.1|162346.8|161941.8|162395.8|162009.5|162304.2|161905|163
1603404000000|2020-10-22 22:00:00|162340.9|161935.9|162332|161927|162359|162042.6|162263|161900.8|399
1603404300000|2020-10-22 22:05:00|162329.9|161924.9|162329.9|161924.9|162365|161976.7|162300.8|161918|262
1603404600000|2020-10-22 22:10:00|162335.4|161930.4|162308.3|162000.6|162378.8|162002.2|162307|161916.7|161
1603404900000|2020-10-22 22:15:00|162332.5|161949.1|162392.1|161987.1|162425.6|162020.6|162268.2|161924.7|269
1603405200000|2020-10-22 22:20:00|162378.8|161973.8|162380.7|161975.7|162423.8|162018.8|162367.2|161962.2|306
1603405500000|2020-10-22 22:25:00|162382.9|161977.9|162349.7|161944.7|162387.2|161982.5|162316.8|161924.3|295
1603405800000|2020-10-22 22:30:00|162350.8|161945.8|162302.2|161935.1|162352.6|161983.1|162262.8|161910.6|285
1603406100000|2020-10-22 22:35:00|162303.6|161931.7|162303.7|161898.7|162329.7|161982.9|162248.8|161890.4|327
1603406400000|2020-10-22 22:40:00|162303|161898|162259.8|161919.8|162304.3|161948.8|162233.6|161887.1|270
1603406700000|2020-10-22 22:45:00|162261.1|161917.7|162209.4|161879.6|162292.9|161959|162209.4|161826.8|185
1603407000000|2020-10-22 22:50:00|162238.8|161895.1|162250.4|161926|162292.6|161968.5|162213.5|161880.1|186
1603407300000|2020-10-22 22:55:00|162253.9|161925.7|162262|161920.3|162283.1|161961.7|162217.5|161888.7|195
1603407600000|2020-10-22 23:00:00|162256.4|161932.5|162231.7|161955.3|162281.5|162002.9|162210|161903.7|301
1603407900000|2020-10-22 23:05:00|162241.1|161956|162234.9|161944.3|162260.9|162002.6|162212.3|161917.9|225
1603408200000|2020-10-22 23:10:00|162245.1|161946.5|162228.7|161982.1|162273|162004.7|162197.8|161921.6|312
1603408500000|2020-10-22 23:15:00|162239.9|161984.3|162222.7|161990.9|162257.5|162051.6|162158.7|161934.8|252
1603408800000|2020-10-22 23:20:00|162179.7|162049.7|162222.8|161995.7|162246.4|162052.7|162172.4|161953.9|254
1603409100000|2020-10-22 23:25:00|162223.9|161996.8|162181.5|162051.5|162238.4|162053.7|162174.4|161942.4|199
1603409400000|2020-10-22 23:30:00|162168.9|162038.9|162187|161983.1|162236.6|162051.2|162147.5|161946.6|353
1603409700000|2020-10-22 23:35:00|162148.9|162018.9|162152.7|162022.7|162214.3|162045|162139.3|161931|336
1603410000000|2020-10-22 23:40:00|162154.4|162024.4|162186.9|162056.9|162331.1|162130.3|162150.4|161971.3|317
1603410300000|2020-10-22 23:45:00|162185.2|162055.2|162274.4|162050.4|162432.1|162130.4|162157.7|161965|463
1603410600000|2020-10-22 23:50:00|162288.1|162028.2|162356.4|162128.8|162428|162180.3|162212.6|161954|278
1603410900000|2020-10-22 23:55:00|162411|162080.7|162252.3|162023.6|162434.3|162141.2|162180.4|161937.8|297
1603411200000|2020-10-23 00:00:00|162226.5|162026.2|162435.2|162030.2|162458.1|162141.2|162154.6|161974.3|436
1603411500000|2020-10-23 00:05:00|162438|162033|162325.8|162011.4|162509.3|162118.6|162315|161950.8|417
1603411800000|2020-10-23 00:10:00|162325.9|162010.4|162439.2|162034.2|162561.6|162166.2|162321|161962.9|420
1603412100000|2020-10-23 00:15:00|162453.2|162048.2|162543.5|162138.5|162587.2|162212.8|162369.6|161995.2|472
1603412400000|2020-10-23 00:20:00|162540.8|162135.8|162537.3|162132.3|162564.9|162159.9|162430.6|162046.7|327
1603412700000|2020-10-23 00:25:00|162536.4|162131.4|162533.9|162128.9|162583.2|162178.2|162484.8|162079.8|296
1603413000000|2020-10-23 00:30:00|162528.9|162123.9|162566.7|162219.3|162611|162219.3|162503.2|162098.2|403
1603413300000|2020-10-23 00:35:00|162563.1|162216.4|162530.6|162263.5|162642.3|162433.7|162529.3|162180.7|493
1603413600000|2020-10-23 00:40:00|162531|162266.8|162511.5|162381.5|162620.1|162386.6|162502.7|162258.5|331
1603413900000|2020-10-23 00:45:00|162511.2|162381.2|162479.1|162176.5|162621|162394|162421.3|162144.8|508
1603414200000|2020-10-23 00:50:00|162488.3|162162.4|162349|162017.8|162585.8|162265.7|162316.7|161987.2|474
1603414500000|2020-10-23 00:55:00|162365.5|162015|162346.1|162020.1|162520.3|162202.1|162275.3|161976.4|569
1603414800000|2020-10-23 01:00:00|162315.9|162023.4|162381.6|162083.6|162500.4|162164.9|162295.4|161987.8|404
1603415100000|2020-10-23 01:05:00|162431.9|162038.4|162426|162122.4|162622.2|162303|162391|162024.1|454
1603415400000|2020-10-23 01:10:00|162431.9|162118.3|162407.2|162277.2|162541|162280.2|162387.6|162073.2|517
1603415700000|2020-10-23 01:15:00|162454.2|162236.9|162380.2|162250.2|162489.2|162290.6|162374|162189.9|713
1603416000000|2020-10-23 01:20:00|162380.3|162250.3|162417.8|162162|162476.3|162267.2|162181.8|161971.3|501
1603416300000|2020-10-23 01:25:00|162436.8|162130.4|162377.1|162174.9|162559|162249.5|162341.5|162102.8|456
1603416600000|2020-10-23 01:30:00|162373.1|162165.9|162402.1|162135.7|162428.3|162217.2|162312.2|162077.1|342
1603416900000|2020-10-23 01:35:00|162398.1|162142.7|162357.7|162153.9|162460.9|162221.9|162316|162072.3|186
1603417200000|2020-10-23 01:40:00|162359.9|162152.1|162351.3|162082.9|162460|162197.1|162293.5|162033.5|292
1603417500000|2020-10-23 01:45:00|162362.6|162121.6|162376.9|162144.7|162422.7|162208.7|162296.8|162078.2|425
1603417800000|2020-10-23 01:50:00|162374.1|162147.3|162456.8|162158.2|162522|162258.9|162342.6|162083|310
1603418100000|2020-10-23 01:55:00|162474.4|162127.2|162334.7|162204.7|162537.4|162292.9|162334.7|162092.1|380
1603418400000|2020-10-23 02:00:00|162342.8|162212.8|162403.8|162273.8|162612.2|162328.4|162335.5|162160|411
1603418700000|2020-10-23 02:05:00|162403.3|162273.3|162418.7|162288.7|162493.9|162305.6|162390.9|162177.9|316
1603419000000|2020-10-23 02:10:00|162427.7|162297.7|162477.5|162277.5|162516.1|162335.8|162418.1|162225.4|505
1603419300000|2020-10-23 02:15:00|162477.9|162274.6|162439.4|162309.4|162507.2|162324.5|162414.4|162234.8|429
1603419600000|2020-10-23 02:20:00|162432.4|162302.4|162383|162181.4|162495.7|162316|162347.5|162145.6|331
1603419900000|2020-10-23 02:25:00|162378.2|162155.2|162323.6|162193.6|162403.7|162223.9|162312|162099.9|304
1603420200000|2020-10-23 02:30:00|162318.7|162188.7|162353.6|162115|162402.3|162199.9|162286|162079.5|282
1603420500000|2020-10-23 02:35:00|162358.7|162129.5|162353.9|162128.8|162410.8|162204.9|162292.2|162100.4|285
1603420800000|2020-10-23 02:40:00|162329.9|162199.9|162333.6|162203.6|162404.5|162220.9|162298.7|162078|418
1603421100000|2020-10-23 02:45:00|162336.7|162206.7|162337.7|162207.7|162410.1|162232.4|162317.5|162165.5|370
1603421400000|2020-10-23 02:50:00|162336.9|162206.9|162351.1|162221.1|162448|162223.2|162325.8|162129.6|296
1603421700000|2020-10-23 02:55:00|162346.8|162216.8|162327.3|162197.3|162404.4|162232.2|162318.2|162121.6|345
1603422000000|2020-10-23 03:00:00|162326.5|162196.5|162288|162158|162382.9|162197.6|162283.7|162104.7|298
1603422300000|2020-10-23 03:05:00|162331.2|162123.9|162259.1|162129.1|162426.9|162182.6|162198.6|162017.4|362
1603422600000|2020-10-23 03:10:00|162256.8|162126.8|162258.2|162128.2|162315.9|162158.1|162244.4|162098.8|297
1603422900000|2020-10-23 03:15:00|162258.5|162128.5|162296.9|162166.9|162353.8|162171.5|162246.7|162078|275
1603423200000|2020-10-23 03:20:00|162297.1|162167.1|162320.9|162116.1|162384|162183.6|162252.6|162099.3|273
1603423500000|2020-10-23 03:25:00|162279.6|162149.6|162268.2|162138.2|162332.3|162156.9|162253|162109.6|240
1603423800000|2020-10-23 03:30:00|162268.8|162138.8|162265.1|162135.1|162328|162153.8|162256.2|162105.1|214
1603424100000|2020-10-23 03:35:00|162335.2|162107.1|162245.8|162115.8|162335.2|162156.5|162211|162081|249
1603424400000|2020-10-23 03:40:00|162243.4|162113.4|162262.7|162132.7|162339.4|162141|162219.2|162055.5|276
1603424700000|2020-10-23 03:45:00|162268.1|162138.1|162323.4|162193.4|162345.8|162195.9|162247.9|162094|285
1603425000000|2020-10-23 03:50:00|162325.9|162195.9|162335.3|162205.3|162404.5|162215|162286.6|162156.6|287
1603425300000|2020-10-23 03:55:00|162334.3|162204.3|162323.2|162193.2|162399|162219.4|162310.9|162151.4|217
1603425600000|2020-10-23 04:00:00|162323|162193|162334.2|162204.2|162409.5|162229.2|162311.2|162161.9|244
1603425900000|2020-10-23 04:05:00|162518.4|162129.9|162365.3|162235.3|162518.4|162270.5|162325.4|162129.9|389
1603426200000|2020-10-23 04:10:00|162364.1|162234.1|162400.3|162270.3|162466.5|162275.7|162343.1|162168|316
1603426500000|2020-10-23 04:15:00|162406.4|162194.1|162377.4|162247.4|162448.6|162274.9|162357|162153.6|242
1603426800000|2020-10-23 04:20:00|162377.2|162247.2|162345.2|162215.2|162431.1|162266.4|162321|162132|367
1603427100000|2020-10-23 04:25:00|162365.2|162161.9|162374.7|162170.2|162433.3|162234|162329.1|162122.5|279
1603427400000|2020-10-23 04:30:00|162373.6|162170.8|162329.9|162199.9|162414.3|162229.9|162303.7|162106.3|282
1603427700000|2020-10-23 04:35:00|162326.6|162196.6|162322.7|162192.7|162408.9|162218.3|162313.3|162127.3|215
1603428000000|2020-10-23 04:40:00|162324.7|162194.7|162340.8|162210.8|162463.8|162213.8|162310.2|162129.8|195
1603428300000|2020-10-23 04:45:00|162344|162214|162376|162170.8|162433.2|162222.3|162317.3|162153|252
1603428600000|2020-10-23 04:50:00|162348.7|162218.7|162335.6|162205.6|162413.6|162230.9|162317.7|162167.9|251
1603428900000|2020-10-23 04:55:00|162336.7|162206.7|162333.8|162203.8|162394.6|162225.1|162318.1|162169.8|283
1603429200000|2020-10-23 05:00:00|162332.6|162202.6|162324.1|162194.1|162405.2|162224.1|162288.4|162158.4|319
1603429500000|2020-10-23 05:05:00|162323|162193|162328.4|162198.4|162413.5|162205.5|162305|162143.7|287
1603429800000|2020-10-23 05:10:00|162328.5|162198.5|162321.2|162191.2|162355.3|162204.8|162273.2|162143.2|306
1603430100000|2020-10-23 05:15:00|162322.2|162192.2|162386.8|162256.8|162416.9|162264.3|162313.3|162183.3|317
1603430400000|2020-10-23 05:20:00|162384|162254|162386.3|162256.3|162434.6|162272.9|162346.2|162206.9|242
1603430700000|2020-10-23 05:25:00|162390|162260|162395.1|162265.1|162402.3|162272.3|162380.3|162250.3|272
1603431000000|2020-10-23 05:30:00|162403.5|162273.5|162424.4|162294.4|162435.3|162305.3|162383.9|162253.9|247
1603431300000|2020-10-23 05:35:00|162417.9|162287.9|162442.6|162312.6|162468.6|162338.6|162384|162254|344
1603431600000|2020-10-23 05:40:00|162442.1|162312.1|162528.8|162398.8|162572.3|162442.3|162436.1|162306.1|441
1603431900000|2020-10-23 05:45:00|162529|162399|162537.6|162407.6|162560.3|162430.3|162526.4|162396.4|396
1603432200000|2020-10-23 05:50:00|162535.9|162405.9|162596.4|162466.4|162634.1|162504.1|162534.2|162404.2|594
1603432500000|2020-10-23 05:55:00|162595.3|162465.3|162610.6|162480.6|162658.3|162528.3|162588.9|162458.9|596
1603432800000|2020-10-23 06:00:00|162610.9|162480.9|162660.7|162530.7|162827.9|162697.9|162610.9|162480.9|706
1603433100000|2020-10-23 06:05:00|162662.3|162532.3|162799.8|162669.8|162804.8|162674.8|162662.3|162532.3|670
1603433400000|2020-10-23 06:10:00|162802.5|162672.5|162810|162680|162988.6|162858.6|162698.7|162568.7|774
1603433700000|2020-10-23 06:15:00|162812.8|162682.8|162748.8|162618.8|162880.6|162764.4|162721.8|162591.8|707
1603434000000|2020-10-23 06:20:00|162749.9|162619.9|162771.6|162641.6|162774.4|162644.4|162697.7|162567.7|485
1603434300000|2020-10-23 06:25:00|162771.4|162641.4|162818|162688|162833.2|162733.5|162756.8|162626.8|474
1603434600000|2020-10-23 06:30:00|162818.5|162688.5|162574.4|162484.4|162818.5|162725.9|162567.7|162459.6|691
1603434900000|2020-10-23 06:35:00|162569.3|162479.3|162573.6|162483.6|162716.9|162587.3|162547.2|162457.2|452
1603435200000|2020-10-23 06:40:00|162573.7|162483.7|162478.1|162388.1|162605.4|162506.6|162462.8|162334.6|603
1603435500000|2020-10-23 06:45:00|162478.6|162388.6|162504.8|162414.8|162527.1|162417.3|162361.4|162266.9|519
1603435800000|2020-10-23 06:50:00|162506.7|162416.7|162461.1|162371.1|162515|162425|162453|162354.1|505
1603436100000|2020-10-23 06:55:00|162460.5|162370.5|162370.6|162240.6|162513.3|162423.3|162350.3|162237|442
1603436400000|2020-10-23 07:00:00|162360.5|162230.5|162073.9|161983.9|162400.7|162310.7|162043.4|161953.4|912
1603436700000|2020-10-23 07:05:00|162073.6|161983.6|162128.8|162038.8|162146.5|162056.5|162054|161964|790
1603437000000|2020-10-23 07:10:00|162126.7|162036.7|162418.2|162288.2|162427.1|162297.1|162107.1|162017.1|825
1603437300000|2020-10-23 07:15:00|162419.1|162289.1|162322.8|162232.8|162423.1|162329|162297.9|162185.8|845
1603437600000|2020-10-23 07:20:00|162324|162234|162352.1|162262.1|162375.2|162277.5|162223.1|162125|872
1603437900000|2020-10-23 07:25:00|162350.8|162260.8|162146.3|162016.3|162356.8|162266.8|162110.1|162001.6|819
1603438200000|2020-10-23 07:30:00|162153.2|162023.2|161965.8|161875.8|162154|162024|161863|161773|881
1603438500000|2020-10-23 07:35:00|161965.4|161875.4|161760.8|161670.8|161968.6|161878.6|161681.8|161571.7|884
1603438800000|2020-10-23 07:40:00|161762.6|161672.6|161888.9|161798.9|161969.3|161879.3|161757.2|161667.2|843
1603439100000|2020-10-23 07:45:00|161889.2|161799.2|161941.8|161851.8|161978|161868|161826.5|161717.6|725
1603439400000|2020-10-23 07:50:00|161941.3|161851.3|161912.7|161822.7|161988|161884.6|161843.2|161753.2|848
1603439700000|2020-10-23 07:55:00|161911.7|161821.7|161947.6|161817.6|161989.8|161874.8|161828.7|161738.7|683
1603440000000|2020-10-23 08:00:00|161919.2|161829.2|161838.2|161748.2|162018.9|161918.4|161780.4|161690.4|773
1603440300000|2020-10-23 08:05:00|161837.3|161747.3|161837.4|161747.4|161857.6|161767.6|161760.5|161670.5|764
1603440600000|2020-10-23 08:10:00|161836.4|161746.4|161818.2|161728.2|161840.9|161750.9|161694.3|161604.3|688
1603440900000|2020-10-23 08:15:00|161818.9|161728.9|161641.1|161551.1|161831.5|161741.5|161597.3|161494.8|828
1603441200000|2020-10-23 08:20:00|161640.8|161550.8|161848.2|161758.2|161927.2|161831.2|161608.1|161518.1|771
1603441500000|2020-10-23 08:25:00|161843.6|161753.6|161919.7|161789.7|162099|162009|161763|161673|799
1603441800000|2020-10-23 08:30:00|161922.1|161792.1|162014.6|161924.6|162076|161946|161852.9|161762.9|698
1603442100000|2020-10-23 08:35:00|162015.9|161925.9|161917.4|161827.4|162064.5|161957.7|161915.7|161791|747
1603442400000|2020-10-23 08:40:00|161922.4|161832.4|161855.7|161765.7|161947.3|161848.8|161770.2|161680.2|732
1603442700000|2020-10-23 08:45:00|161855.6|161765.6|161963.7|161833.7|162015.4|161902.7|161855.6|161765.6|724
1603443000000|2020-10-23 08:50:00|161963.6|161833.6|162014.3|161924.3|162035.4|161944|161933.9|161818.5|639
1603443300000|2020-10-23 08:55:00|162013.3|161923.3|162059.7|161969.7|162110.5|162020.5|161954.4|161837.1|697
1603443600000|2020-10-23 09:00:00|162059|161969|162179|162089|162186.7|162096.7|162045.6|161955.6|673
1603443900000|2020-10-23 09:05:00|162181.7|162091.7|162144.5|162054.5|162274.2|162183.9|162124.1|162017.6|626
1603444200000|2020-10-23 09:10:00|162144|162054|162182.3|162092.3|162201.1|162111.1|162103.4|162013.4|710
1603444500000|2020-10-23 09:15:00|162179.2|162089.2|161979.2|161889.2|162179.5|162089.5|161955|161855.5|683
1603444800000|2020-10-23 09:20:00|161979.1|161889.1|161934.1|161844.1|161990|161900|161928.6|161838.6|651
1603445100000|2020-10-23 09:25:00|161932.5|161842.5|161950.3|161860.3|161960.7|161870.7|161866.9|161776.9|682
1603445400000|2020-10-23 09:30:00|161952.3|161862.3|161911|161821|162020.4|161930.4|161894.9|161804.9|637
1603445700000|2020-10-23 09:35:00|161906.6|161816.6|161972.6|161882.6|162021.6|161931.6|161902|161812|653
1603446000000|2020-10-23 09:40:00|161973.3|161883.3|162182.1|162092.1|162198.5|162107.5|161967.5|161877.5|696
1603446300000|2020-10-23 09:45:00|162181.7|162091.7|162189.2|162059.2|162212.8|162122.8|162160.4|162043.3|739
1603446600000|2020-10-23 09:50:00|162191|162061|162192.6|162062.6|162197.4|162067.4|162099.9|161969.9|781
1603446900000|2020-10-23 09:55:00|162195.2|162065.2|162307.5|162217.5|162336.1|162221.3|162158.7|162028.7|775
1603447200000|2020-10-23 10:00:00|162307.7|162217.7|162237.8|162147.8|162313|162223|162137.4|162045.4|750
1603447500000|2020-10-23 10:05:00|162240.8|162150.8|162280.4|162190.4|162405|162315|162234.6|162144.6|685
1603447800000|2020-10-23 10:10:00|162279.7|162189.7|162353.5|162263.5|162389.8|162299.8|162273.7|162163.3|646
1603448100000|2020-10-23 10:15:00|162353.8|162263.8|162301.7|162211.7|162366.3|162276.3|162292.6|162202.6|716
1603448400000|2020-10-23 10:20:00|162297.5|162207.5|162262.8|162172.8|162338.5|162248.5|162226.5|162136.5|701
1603448700000|2020-10-23 10:25:00|162261.6|162171.6|162306.2|162216.2|162348|162249.9|162261.6|162171.6|505
1603449000000|2020-10-23 10:30:00|162305.7|162215.7|162353.3|162263.3|162355.7|162265.7|162237.2|162143.2|720
1603449300000|2020-10-23 10:35:00|162346.2|162256.2|162296.9|162206.9|162397.6|162307.6|162294.4|162204.4|646
1603449600000|2020-10-23 10:40:00|162295.7|162205.7|162345.8|162255.8|162382.5|162292.5|162293.6|162203.6|597
1603449900000|2020-10-23 10:45:00|162354.5|162264.5|162386|162296|162419.4|162314.8|162297.8|162207.8|701
1603450200000|2020-10-23 10:50:00|162384.6|162294.6|162332.2|162242.2|162407.9|162317.9|162323.7|162233.7|598
1603450500000|2020-10-23 10:55:00|162335.2|162245.2|162342.5|162252.5|162356.2|162266.2|162312.5|162222.5|570
1603450800000|2020-10-23 11:00:00|162343.5|162253.5|162317.9|162227.9|162349.1|162259.1|162289.5|162199.5|629
1603451100000|2020-10-23 11:05:00|162317.4|162227.4|162308.9|162218.9|162317.4|162227.4|162261.5|162171.5|698
1603451400000|2020-10-23 11:10:00|162308.2|162218.2|162280.2|162190.2|162325.2|162235.2|162277.2|162187.2|573
1603451700000|2020-10-23 11:15:00|162280.8|162190.8|162328.7|162238.7|162338.8|162248.8|162272.6|162182.6|674
1603452000000|2020-10-23 11:20:00|162328.6|162238.6|162279.4|162189.4|162382|162292|162271.7|162181.7|624
1603452300000|2020-10-23 11:25:00|162280.2|162190.2|162274.5|162184.5|162281.4|162191.4|162180.8|162090.8|599
1603452600000|2020-10-23 11:30:00|162273|162183|162157.5|162067.5|162276.6|162186.6|162092.5|162002.5|645
1603452900000|2020-10-23 11:35:00|162157.8|162067.8|162076.1|161986.1|162226.9|162136.9|162043.4|161953.4|809
1603453200000|2020-10-23 11:40:00|162070.3|161980.3|161909.4|161819.4|162081.6|161991.6|161890.1|161800.1|795
1603453500000|2020-10-23 11:45:00|161910.6|161820.6|161969.6|161879.6|161990|161900|161888.4|161798.4|708
1603453800000|2020-10-23 11:50:00|161969.7|161879.7|161893.1|161803.1|161971.6|161881.6|161864.5|161774.5|687
1603454100000|2020-10-23 11:55:00|161894.3|161804.3|161953.3|161863.3|161984.5|161894.5|161890.1|161800.1|643
1603454400000|2020-10-23 12:00:00|161953.2|161863.2|161927.6|161837.6|161985.4|161895.4|161920.3|161830.3|577
1603454700000|2020-10-23 12:05:00|161927.7|161837.7|161874.7|161784.7|161942.4|161852.4|161868|161778|619
1603455000000|2020-10-23 12:10:00|161875.2|161785.2|161903.7|161813.7|161917.9|161827.9|161863.8|161773.8|730
1603455300000|2020-10-23 12:15:00|161901.9|161811.9|161813.9|161723.9|161920.2|161830.2|161805.3|161715.3|774
1603455600000|2020-10-23 12:20:00|161814.3|161724.3|161882.4|161792.4|161936.6|161846.6|161809.2|161719.2|658
1603455900000|2020-10-23 12:25:00|161882.5|161792.5|161922.1|161832.1|161926.4|161836.4|161788.8|161698.8|822
1603456200000|2020-10-23 12:30:00|161928.6|161838.6|161904.8|161814.8|161928.6|161838.6|161798.1|161695.2|746
1603456500000|2020-10-23 12:35:00|161904.3|161814.3|161970.4|161880.4|161975.3|161885.3|161904.3|161814.3|505
1603456800000|2020-10-23 12:40:00|161969.4|161879.4|161962.9|161872.9|161991.6|161901.6|161936.4|161846.4|745
1603457100000|2020-10-23 12:45:00|161962.5|161872.5|161949.4|161859.4|161979.8|161889.8|161887.7|161797.7|739
1603457400000|2020-10-23 12:50:00|161943.3|161853.3|161911.7|161821.7|161959.9|161869.9|161904.1|161814.1|674
1603457700000|2020-10-23 12:55:00|161911.5|161821.5|161879.8|161789.8|162081.4|161991.4|161871.1|161781.1|795
1603458000000|2020-10-23 13:00:00|161885.4|161795.4|161864.8|161774.8|161924.8|161834.8|161860.7|161770.7|748
1603458300000|2020-10-23 13:05:00|161865|161775|162125.2|162035.2|162150.6|162051.5|161865|161767.5|809
1603458600000|2020-10-23 13:10:00|162125.9|162035.9|162086.7|161996.7|162132.2|162042.2|161995.1|161905.1|813
1603458900000|2020-10-23 13:15:00|162084.8|161994.8|162087.9|161997.9|162230.3|162110.8|162072.5|161979.8|816
1603459200000|2020-10-23 13:20:00|162085.3|161995.3|162044.2|161954.2|162105.3|162015.3|162023.3|161933.3|707
1603459500000|2020-10-23 13:25:00|162045.4|161955.4|162041.9|161951.9|162150.6|162030.4|162012|161922|859
1603459800000|2020-10-23 13:30:00|162042.3|161952.3|162091.1|162001.1|162122.9|162032.9|162012.8|161922.8|913
1603460100000|2020-10-23 13:35:00|162095.8|162005.8|162333.3|162243.3|162371.4|162263.5|162095.8|162005.8|982
1603460400000|2020-10-23 13:40:00|162335.8|162245.8|162393.6|162263.6|162400.4|162296.3|162219.1|162129.1|1002
1603460700000|2020-10-23 13:45:00|162396.5|162266.5|162424.6|162334.6|162467|162354.6|162328.4|162238.4|923
1603461000000|2020-10-23 13:50:00|162420.7|162330.7|162409.7|162319.7|162587.5|162497.5|162334.1|162225.7|888
1603461300000|2020-10-23 13:55:00|162409|162319|162358.7|162268.7|162512.1|162422.1|162313.1|162223.1|934
1603461600000|2020-10-23 14:00:00|162358.8|162268.8|162624.7|162534.7|162664.8|162558.8|162355|162265|936
1603461900000|2020-10-23 14:05:00|162624.8|162534.8|162528.6|162438.6|162645.6|162555.6|162426.5|162336.5|990
1603462200000|2020-10-23 14:10:00|162530.8|162440.8|162449.3|162359.3|162660.3|162566.7|162440.2|162350.2|955
1603462500000|2020-10-23 14:15:00|162450.5|162360.5|162365.6|162275.6|162501.9|162411.9|162293.7|162199.5|947
1603462800000|2020-10-23 14:20:00|162368.1|162278.1|162456.9|162366.9|162461.2|162371.2|162329.9|162239.9|868
1603463100000|2020-10-23 14:25:00|162456.8|162366.8|162433.9|162343.9|162482.4|162392.4|162397.5|162307.5|884
1603463400000|2020-10-23 14:30:00|162430.6|162340.6|162289.6|162199.6|162459.5|162369.5|162279.6|162189.6|845
1603463700000|2020-10-23 14:35:00|162286.9|162196.9|162347.9|162257.9|162351|162261|162276|162169.5|920
1603464000000|2020-10-23 14:40:00|162349.5|162259.5|162418.2|162328.2|162435.6|162345.6|162292|162202|834
1603464300000|2020-10-23 14:45:00|162425.3|162335.3|162421.7|162331.7|162457.2|162367.2|162371.6|162281.6|836
1603464600000|2020-10-23 14:50:00|162422.9|162332.9|162312.6|162222.6|162459.8|162369.8|162299.2|162209.2|886
1603464900000|2020-10-23 14:55:00|162312.3|162222.3|162217.8|162127.8|162362.1|162272.1|162215|162125|854
1603465200000|2020-10-23 15:00:00|162218.2|162128.2|162303.5|162213.5|162352.6|162262.6|162210.1|162120.1|873
1603465500000|2020-10-23 15:05:00|162296.5|162206.5|162240.8|162150.8|162322.5|162232.5|162228.6|162138.6|890
1603465800000|2020-10-23 15:10:00|162240.2|162150.2|162201.4|162111.4|162265|162175|162160.6|162070.6|812
1603466100000|2020-10-23 15:15:00|162201.3|162111.3|162207.7|162117.7|162253.1|162163.1|162193.4|162103.4|815
1603466400000|2020-10-23 15:20:00|162207.8|162117.8|162244.8|162154.8|162299|162209|162201.3|162111.3|771
1603466700000|2020-10-23 15:25:00|162243.2|162153.2|162214|162124|162294.7|162204.7|162200.4|162110.4|874
1603467000000|2020-10-23 15:30:00|162217|162127|162164.3|162074.3|162264.7|162174.7|162162.4|162072.4|936
1603467300000|2020-10-23 15:35:00|162164|162074|162210.8|162120.8|162252.5|162162.5|162159.2|162069.2|912
1603467600000|2020-10-23 15:40:00|162211.4|162121.4|162292.3|162202.3|162302.8|162212.8|162189.3|162099.3|806
1603467900000|2020-10-23 15:45:00|162288.9|162198.9|162274|162184|162295.8|162205.8|162190.6|162100.6|726
1603468200000|2020-10-23 15:50:00|162274.2|162184.2|162224.5|162134.5|162292.9|162202.9|162200.1|162110.1|838
1603468500000|2020-10-23 15:55:00|162227.4|162137.4|162082.1|161992.1|162236|162146|162068.8|161978.8|716
1603468800000|2020-10-23 16:00:00|162083.4|161993.4|162082.7|161992.7|162161.1|162071.1|162080.3|161990.3|760
1603469100000|2020-10-23 16:05:00|162082.6|161992.6|162050.9|161960.9|162088.6|161998.6|162028.6|161938.6|557
1603469400000|2020-10-23 16:10:00|162050.5|161960.5|162015.6|161925.6|162057.4|161967.4|162009.1|161919.1|478
1603469700000|2020-10-23 16:15:00|162015.2|161925.2|162232.3|162142.3|162257.5|162167.5|162013.6|161923.6|812
1603470000000|2020-10-23 16:20:00|162231.2|162141.2|162242.6|162152.6|162295.8|162205.8|162212.5|162122.5|839
1603470300000|2020-10-23 16:25:00|162241.6|162151.6|162230|162140|162256.6|162166.6|162207.7|162117.7|703
1603470600000|2020-10-23 16:30:00|162230.3|162140.3|162222.3|162132.3|162256.3|162166.3|162170.2|162080.2|770
1603470900000|2020-10-23 16:35:00|162221|162131|162171.8|162081.8|162252.9|162162.9|162154.3|162064.3|718
1603471200000|2020-10-23 16:40:00|162173.1|162083.1|162209.6|162119.6|162259.5|162143.4|162167.2|162077.2|681
1603471500000|2020-10-23 16:45:00|162214.7|162124.7|162186|162096|162256.9|162156.8|162163.7|162068.5|602
1603471800000|2020-10-23 16:50:00|162185.7|162095.7|162182.6|162092.6|162207.6|162103.4|162128.1|162022.4|559
1603472100000|2020-10-23 16:55:00|162185|162095|162257.9|162167.9|162290.8|162198.5|162158.3|162056.8|603
1603472400000|2020-10-23 17:00:00|162258|162168|162223.6|162093.6|162271.7|162181.7|162193.2|162077.7|701
1603472700000|2020-10-23 17:05:00|162223.5|162093.5|162160.8|162070.8|162230.1|162116.7|162144.3|162033.7|672
1603473000000|2020-10-23 17:10:00|162154.5|162064.5|162201.5|162071.5|162226.5|162111.6|162154.4|162028.5|760
1603473300000|2020-10-23 17:15:00|162201.7|162071.7|162125.3|161995.3|162205.1|162075.1|162111.6|161994.1|597
1603473600000|2020-10-23 17:20:00|162125.5|161995.5|162049.1|161919.1|162137.2|162010.9|162021.7|161915|728
1603473900000|2020-10-23 17:25:00|162049.9|161919.9|161967.9|161877.9|162057.5|161942.6|161962.2|161837.7|520
1603474200000|2020-10-23 17:30:00|161968.9|161878.9|161961.9|161871.9|162007.5|161917.5|161939.7|161834.3|719
1603474500000|2020-10-23 17:35:00|161962.5|161872.5|161972.8|161882.8|161981.4|161891.4|161959.3|161869.3|638
1603474800000|2020-10-23 17:40:00|161973.6|161883.6|162021.5|161931.5|162038.8|161940.6|161955.1|161847.4|643
1603475100000|2020-10-23 17:45:00|162021.4|161931.4|162221.2|162131.2|162236.2|162137.6|161998|161908|1038
1603475400000|2020-10-23 17:50:00|162222|162132|162249|162159|162254.1|162164.1|162217.9|162127.9|890
1603475700000|2020-10-23 17:55:00|162248.5|162158.5|162259.5|162169.5|162266.1|162176.1|162232.3|162142.3|621
1603476000000|2020-10-23 18:00:00|162259.9|162169.9|162184.7|162094.7|162263.7|162173.7|162140.6|162036.9|732
1603476300000|2020-10-23 18:05:00|162184.9|162094.9|162209.6|162119.6|162247.3|162142.6|162104.1|161974.1|725
1603476600000|2020-10-23 18:10:00|162209.1|162119.1|162214.8|162124.8|162237.5|162130.8|162179.6|162086.6|646
1603476900000|2020-10-23 18:15:00|162203.6|162113.6|162203.2|162113.2|162218.6|162128.6|162164.4|162056|594
1603477200000|2020-10-23 18:20:00|162203.6|162113.6|162134.7|162044.7|162206.8|162116.8|162122.8|162027.7|356
1603477500000|2020-10-23 18:25:00|162133.8|162043.8|162071.2|161981.2|162155.6|162060|162006.4|161895.5|565
1603477800000|2020-10-23 18:30:00|162071.3|161981.3|162075.2|161945.2|162128.1|162017.8|162035.5|161938.7|692
1603478100000|2020-10-23 18:35:00|162069.7|161939.7|162081.7|161991.7|162101.1|162009.9|162042.3|161939.7|557
1603478400000|2020-10-23 18:40:00|162082.5|161992.5|161944.1|161854.1|162090|162000|161940.5|161828|519
1603478700000|2020-10-23 18:45:00|161943.7|161853.7|162045.2|161955.2|162081.6|161967.2|161941.5|161851.5|645
1603479000000|2020-10-23 18:50:00|162042.5|161952.5|162043.1|161953.1|162069.5|161963.5|162010.8|161912.8|719
1603479300000|2020-10-23 18:55:00|162047.4|161957.4|162047.1|161957.1|162070.4|161967|162006.4|161894.6|611
1603479600000|2020-10-23 19:00:00|162050.2|161960.2|162140.1|162010.1|162140.4|162010.4|162045|161937|487
1603479900000|2020-10-23 19:05:00|162139.9|162009.9|162131.3|162001.3|162144.2|162026.3|162115.3|161997|283
1603480200000|2020-10-23 19:10:00|162129.6|161999.6|162055.8|161925.8|162142.6|162026.3|162025.1|161895.1|593
1603480500000|2020-10-23 19:15:00|162053.1|161923.1|162055.1|161925.1|162062.7|161959.4|162030.1|161900.1|400
1603480800000|2020-10-23 19:20:00|162059.4|161929.4|162071.7|161941.7|162087.3|161982.6|162048.5|161920.4|441
1603481100000|2020-10-23 19:25:00|162075.6|161945.6|162057.1|161927.1|162090.3|161982.5|162039|161923.8|506
1603481400000|2020-10-23 19:30:00|162057.3|161927.3|162062.7|161932.7|162087.1|161980.3|162029.6|161912.3|602
1603481700000|2020-10-23 19:35:00|162060.9|161930.9|162031.6|161901.6|162071.1|161941.1|162028.2|161898.2|665
1603482000000|2020-10-23 19:40:00|162030.6|161900.6|161999.8|161869.8|162030.6|161900.6|161958.8|161828.8|729
1603482300000|2020-10-23 19:45:00|161999.7|161869.7|162030.5|161900.5|162030.5|161911.1|161951.6|161833.4|536
1603482600000|2020-10-23 19:50:00|162031.5|161901.5|162039.9|161909.9|162056.2|161941.7|162005|161892.7|415
1603482900000|2020-10-23 19:55:00|162037.8|161907.8|162030.5|161900.5|162044.5|161935.8|162004.2|161877.5|515
1603483200000|2020-10-23 20:00:00|162029.9|161899.9|162026.4|161896.4|162035.9|161915.4|161954|161824|441
1603483500000|2020-10-23 20:05:00|162025|161895|162000.9|161870.9|162028.9|161898.9|161955.5|161825.5|334
1603483800000|2020-10-23 20:10:00|162000.6|161870.6|161970.2|161840.2|162001.7|161887.5|161912|161782|300
1603484100000|2020-10-23 20:15:00|161970.6|161840.6|161962.9|161832.9|161971.4|161841.4|161940.9|161810.9|203
1603484400000|2020-10-23 20:20:00|161962.5|161832.5|161953.9|161823.9|161964.2|161834.2|161953.7|161823.7|141
1603484700000|2020-10-23 20:25:00|161953.8|161823.8|161962.6|161832.6|161973.6|161843.6|161945.4|161815.4|199
1603485000000|2020-10-23 20:30:00|161953.7|161823.7|161942.7|161812.7|162025.5|161895.5|161922.2|161792.2|368
1603485300000|2020-10-23 20:35:00|161946.3|161816.3|161928.2|161798.2|161952.4|161822.4|161888.5|161758.5|222
1603485600000|2020-10-23 20:40:00|161929|161799|162044.8|161914.8|162110|161945.8|161919.7|161781.8|298
1603485900000|2020-10-23 20:45:00|162051.8|161921.8|161998.6|161868.6|162165|161931.7|161968.5|161635|150
1603486200000|2020-10-23 20:50:00|161992.2|161862.2|162035.8|161905.8|162140|161919|161978.8|161739.8|138
1603486500000|2020-10-23 20:55:00|162136|161788.9|162180.4|161775.4|162203.2|161918.1|162026.2|161742.2|148
1603659600000|2020-10-25 21:00:00|162365.1|161905.1|162300.3|161850.6|162365.1|161905.1|162287.3|161827.3|9
1603659900000|2020-10-25 21:05:00|162123|161663|162300.3|161850.6|162300.3|161850.6|162123|161663|17
1603660200000|2020-10-25 21:10:00|162123|161663|162300.3|161850.6|162300.3|161850.6|162113|161653|11
1603660500000|2020-10-25 21:15:00|162295.1|161835.1|162256.2|161856.2|162318.6|161918.6|162147.3|161744.8|158
1603660800000|2020-10-25 21:20:00|162290.6|161890.6|162299.8|161899.8|162323.9|161923.9|162272|161872|99
1603661100000|2020-10-25 21:25:00|162275.7|161875.7|162241.1|161841.1|162354.2|161954.2|161982.8|161582.8|62
1603661400000|2020-10-25 21:30:00|162162.3|161762.3|162237.4|161837.4|162361.2|161961.2|161878.5|161478.5|112
1603661700000|2020-10-25 21:35:00|162292.2|161892.2|162297.1|161897.1|162329.9|161929.9|161893.6|161493.6|78
1603662000000|2020-10-25 21:40:00|162280.9|161880.9|162336.3|161936.3|162356.8|161956.8|162116.4|161716.4|105
1603662300000|2020-10-25 21:45:00|162331.1|161931.1|162305.7|161905.7|162363.3|161963.3|161859.5|161459.5|72
1603662600000|2020-10-25 21:50:00|162306|161906|162327.5|161927.5|162331.8|161931.8|162027.1|161627.1|74
1603662900000|2020-10-25 21:55:00|162303.2|161903.2|162249.2|161849.2|162370.8|161970.8|162042.8|161642.8|128
1603663200000|2020-10-25 22:00:00|162206.3|161806.3|162274.3|161901.2|162300.9|161908|162156.8|161756.8|172
1603663500000|2020-10-25 22:05:00|162269.1|161906.2|162275.4|161875.4|162306.5|161912.9|162184.9|161784.9|214
1603663800000|2020-10-25 22:10:00|162278.1|161878.1|162274.7|161896.4|162330.5|161961|162234.5|161834.5|233
1603664100000|2020-10-25 22:15:00|162217.2|161983.1|162313.8|161913.8|162315.6|161986.8|162192.8|161804.7|204
1603664400000|2020-10-25 22:20:00|162290.8|161908|162193|161793|162317.1|161952|162180.7|161780.7|220
1603664700000|2020-10-25 22:25:00|162224.8|161824.8|162260|161872.2|162297.6|161966.8|162178.7|161778.7|218
1603665000000|2020-10-25 22:30:00|162258.4|161887|162400|162270|162538.8|162300.1|162237.1|161837.1|310
1603665300000|2020-10-25 22:35:00|162401.2|162271.2|162447.8|162183.9|162542.4|162288.4|162390.4|162069.8|155
1603665600000|2020-10-25 22:40:00|162438.1|162223.1|162401.6|162167.2|162496.4|162287.5|162347.3|162041.8|201
1603665900000|2020-10-25 22:45:00|162403.9|162167.3|162453.5|162098.1|162473.8|162238.9|162348.9|162051.5|197
1603666200000|2020-10-25 22:50:00|162431.4|162146.5|162415.3|162142.6|162495.9|162295.3|162341.5|162054.9|177
1603666500000|2020-10-25 22:55:00|162413.9|162154.6|162402|162198|162471.5|162258.3|162346.1|162054.2|148
1603666800000|2020-10-25 23:00:00|162459.3|162059.3|162401.4|162125.7|162478.8|162233.4|162337.8|162037.6|259
1603667100000|2020-10-25 23:05:00|162383.1|162157.9|162390.4|162181.6|162458.1|162231.2|162339.5|162029.1|184
1603667400000|2020-10-25 23:10:00|162427.5|162111.3|162395.6|162165.7|162462.6|162237.4|162344.8|162015|125
1603667700000|2020-10-25 23:15:00|162387.4|162182.9|162359.1|162229.1|162476.8|162270.3|162347.8|162059.3|176
1603668000000|2020-10-25 23:20:00|162361.7|162231.7|162413.9|162147.6|162452.4|162239.7|162356|162036.7|129
1603668300000|2020-10-25 23:25:00|162401.8|162185.7|162366|162236|162516.2|162249.4|162362.3|162027.1|111
1603668600000|2020-10-25 23:30:00|162380.7|162250.7|162417.8|162150.1|162495.3|162257.1|162363.5|162052.2|200
1603668900000|2020-10-25 23:35:00|162420.4|162144.7|162418.5|162178.1|162439.3|162255.2|162362.5|162102|166
1603669200000|2020-10-25 23:40:00|162418.3|162177.9|162421.6|162168.1|162460.7|162246|162350|162087.8|174
1603669500000|2020-10-25 23:45:00|162362.6|162232.6|162396.6|162188.3|162448|162238.1|162354.7|162090.8|156
1603669800000|2020-10-25 23:50:00|162400.7|162184.2|162304|162174|162439|162238.1|162295.9|162094.5|195
1603670100000|2020-10-25 23:55:00|162341.1|162129|162312.6|162182.6|162375.4|162184.5|162291.4|162012.3|144
1603670400000|2020-10-26 00:00:00|162312.9|162182.9|162217.2|161905.2|162344.3|162184.4|162039.3|161806.8|292
1603670700000|2020-10-26 00:05:00|162235.6|161889.1|162153|161907.4|162257.2|161993.7|162093.4|161849.9|596
1603671000000|2020-10-26 00:10:00|162174.1|161920.8|162149.7|161917.9|162270.6|161965.8|162084.6|161858.9|583
1603671300000|2020-10-26 00:15:00|162149|161916.4|162125.6|161903.4|162189.4|161985.8|162079.2|161822.1|489
1603671600000|2020-10-26 00:20:00|162122.9|161905.5|162140.6|161912.9|162170|161969.8|162079.4|161851.9|251
1603671900000|2020-10-26 00:25:00|162141.8|161907.1|162087.5|161957.5|162170.3|161966.9|162063.8|161822.9|310
1603672200000|2020-10-26 00:30:00|162126.7|161916.8|162088.4|161958.4|162170.3|161975.1|162080.2|161824.6|270
1603672500000|2020-10-26 00:35:00|162088|161958|162119.4|161989.4|162171.6|162002.4|162073.8|161886|328
1603672800000|2020-10-26 00:40:00|162119.3|161989.3|162148.4|161878.4|162172.8|161996.2|162088.4|161779.7|187
1603673100000|2020-10-26 00:45:00|162151.8|161872.5|162106.8|161976.8|162175.4|161988.7|162066.2|161827.1|380
1603673400000|2020-10-26 00:50:00|162109.9|161979.9|162092.9|161962.9|162172.4|162004.3|162066.6|161875.5|457
1603673700000|2020-10-26 00:55:00|162094.9|161964.9|162120.9|161990.9|162181.8|162002|162092.3|161885.7|386
1603674000000|2020-10-26 01:00:00|162122.4|161992.4|162139.1|162009.1|162184.7|162024.4|162096.2|161898|436
1603674300000|2020-10-26 01:05:00|162145.1|162015.1|162126.9|161922.3|162191.2|162022|162068.4|161850.1|394
1603674600000|2020-10-26 01:10:00|162118.8|161913.1|162076.8|161946.8|162135.6|161963.1|162056.5|161868.9|619
1603674900000|2020-10-26 01:15:00|162077.8|161947.8|162055.4|161925.4|162129.2|161973.9|162036.8|161852.8|410
1603675200000|2020-10-26 01:20:00|162063.3|161933.3|162067.6|161937.6|162156.8|161983.1|162046.7|161862.3|415
1603675500000|2020-10-26 01:25:00|162068.9|161938.9|162215.1|161962.2|162275.4|162086.9|162068.9|161910.4|613
1603675800000|2020-10-26 01:30:00|162223.6|161960.2|162603.5|162378.3|162625.7|162419|162180.4|161928.3|768
1603676100000|2020-10-26 01:35:00|162595.4|162378.5|162611.2|162481.2|162710.5|162503|162533.3|162342.9|436
1603676400000|2020-10-26 01:40:00|162611.5|162481.5|162652.7|162448.7|162687.1|162491.8|162594|162362.6|308
1603676700000|2020-10-26 01:45:00|162654.1|162446.9|162603.1|162473.1|162678.6|162513.4|162591.8|162374|284
1603677000000|2020-10-26 01:50:00|162601.3|162471.3|162651.8|162521.8|162726|162523.8|162594.8|162391.2|390
1603677300000|2020-10-26 01:55:00|162649.3|162519.3|162641.9|162511.9|162690.6|162523.8|162619.2|162394.3|298
1603677600000|2020-10-26 02:00:00|162641.8|162511.8|162600.7|162470.7|162669.3|162511.8|162592.4|162421.6|340
1603677900000|2020-10-26 02:05:00|162601.1|162471.1|162575.9|162445.9|162651.5|162477.9|162573.2|162389.3|386
1603678200000|2020-10-26 02:10:00|162573.9|162443.9|162588|162458|162635.6|162462.8|162568.6|162381.9|277
1603678500000|2020-10-26 02:15:00|162588.7|162458.7|162595.5|162465.5|162647.5|162489.5|162574.3|162406.3|378
1603678800000|2020-10-26 02:20:00|162594|162464|162581.4|162451.4|162635.8|162470.5|162569.7|162395.9|351
1603679100000|2020-10-26 02:25:00|162581.3|162451.3|162444.8|162196.7|162585.5|162455.5|162310|162031.5|333
1603679400000|2020-10-26 02:30:00|162512|162136.1|162486.2|162195.7|162565.3|162308.7|162391.6|162136.1|292
1603679700000|2020-10-26 02:35:00|162486.3|162193.4|162477.3|162196.1|162572.5|162331.8|162394|162121.7|314
1603680000000|2020-10-26 02:40:00|162475.4|162202.9|162527.6|162260|162612.7|162350.1|162424.6|162142.8|292
1603680300000|2020-10-26 02:45:00|162508.5|162270.5|162582.4|162234.2|162618.2|162294.5|162494|162170.5|273
1603680600000|2020-10-26 02:50:00|162594.3|162222|162592|162240.1|162626.3|162319.9|162541.2|162201.2|266
1603680900000|2020-10-26 02:55:00|162599|162233.5|162660.8|162305.2|162692.8|162345.8|162544.1|162225.1|261
1603681200000|2020-10-26 03:00:00|162652.8|162321.8|162617.8|162297|162715.2|162396.2|162575.5|162235.6|290
1603681500000|2020-10-26 03:05:00|162607.5|162311.9|162611.5|162312|162668.1|162347.8|162571.2|162237.6|218
1603681800000|2020-10-26 03:10:00|162615.7|162298.9|162635.9|162238.9|162644.5|162348|162569.5|162217.6|232
1603682100000|2020-10-26 03:15:00|162635.3|162235.3|162626.7|162276.5|162651.3|162305|162565|162226.8|242
1603682400000|2020-10-26 03:20:00|162609.8|162270.5|162689.6|162302|162721.6|162371.6|162577.5|162229.5|357
1603682700000|2020-10-26 03:25:00|162684.8|162303.9|162641.9|162331.4|162719.2|162382.8|162608.4|162277|251
1603683000000|2020-10-26 03:30:00|162635.7|162333.2|162660.5|162397.7|162718.4|162473.2|162603.2|162274.4|266
1603683300000|2020-10-26 03:35:00|162674.1|162383.5|162653|162523|162798.1|162529.9|162611.5|162363.9|292
1603683600000|2020-10-26 03:40:00|162692.3|162484.4|162702|162455.8|162781|162527.3|162625.4|162407.6|247
1603683900000|2020-10-26 03:45:00|162695.4|162454.1|162663|162533|162784.5|162540.1|162624.5|162405.4|308
1603684200000|2020-10-26 03:50:00|162659.8|162529.8|162674.3|162544.3|162821|162552.3|162655.3|162443.5|280
1603684500000|2020-10-26 03:55:00|162716.1|162502.8|162739.6|162481|162814.6|162553.8|162645.1|162448.2|308
1603684800000|2020-10-26 04:00:00|162737.6|162487.4|162641.9|162511.9|162773.6|162546.4|162631.4|162436.8|268
1603685100000|2020-10-26 04:05:00|162644.2|162514.2|162741.4|162461.3|162798.7|162524.4|162613.2|162408.3|267
1603685400000|2020-10-26 04:10:00|162754.2|162425.4|162710.2|162471|162769.9|162528|162628.7|162425.4|395
1603685700000|2020-10-26 04:15:00|162705.5|162470.5|162694.8|162475.9|162794.6|162538.3|162639|162433.5|307
1603686000000|2020-10-26 04:20:00|162693.3|162472.2|162703.3|162452.6|162786.9|162534.7|162631.9|162425.9|316
1603686300000|2020-10-26 04:25:00|162645.8|162515.8|162635.8|162505.8|162760.4|162526.5|162626.6|162412.2|342
1603686600000|2020-10-26 04:30:00|162635.7|162505.7|162669.7|162426.4|162767.1|162516.5|162608.3|162409.2|298
1603686900000|2020-10-26 04:35:00|162667.4|162435.1|162609.8|162479.8|162728.7|162489.4|162601.5|162399.6|395
1603687200000|2020-10-26 04:40:00|162647.5|162442.1|162607|162477|162751.2|162483.5|162597.1|162400.5|298
1603687500000|2020-10-26 04:45:00|162608.7|162478.7|162597.5|162467.5|162728.3|162486.6|162579|162373|308
1603687800000|2020-10-26 04:50:00|162595.2|162465.2|162658.5|162430.1|162735.9|162487.1|162587.4|162392.7|295
1603688100000|2020-10-26 04:55:00|162607.9|162477.9|162670.1|162469.3|162753.3|162534.4|162559.2|162385.9|373
1603688400000|2020-10-26 05:00:00|162676.6|162465.4|162590.8|162460.8|162756.3|162499|162584.2|162418.7|353
1603688700000|2020-10-26 05:05:00|162590.4|162460.4|162597.8|162467.8|162660.3|162489.8|162581.7|162398.4|298
1603689000000|2020-10-26 05:10:00|162605.6|162475.6|162590.2|162460.2|162689.2|162495.1|162546|162402.7|274
1603689300000|2020-10-26 05:15:00|162591.3|162461.3|162573.5|162443.5|162700.8|162481.3|162563|162408.1|311
1603689600000|2020-10-26 05:20:00|162558.5|162428.5|162555.7|162425.7|162664.3|162485.8|162544|162386|360
1603689900000|2020-10-26 05:25:00|162556|162426|162588.9|162458.9|162626.3|162486.7|162529.4|162393.5|278
1603690200000|2020-10-26 05:30:00|162589|162459|162596.6|162466.6|162650.9|162475.7|162574.5|162409.4|248
1603690500000|2020-10-26 05:35:00|162596.3|162466.3|162615.1|162485.1|162618.6|162488.6|162568.5|162438.5|244
1603690800000|2020-10-26 05:40:00|162609|162479|162807.8|162602.5|162808.8|162653.9|162605|162475|367
1603691100000|2020-10-26 05:45:00|162814.9|162591.8|162776.9|162646.9|162837.1|162675.2|162762.7|162571.8|348
1603691400000|2020-10-26 05:50:00|162777.6|162647.6|162719.2|162589.2|162812.9|162650.8|162694.9|162564.9|337
1603691700000|2020-10-26 05:55:00|162718.2|162588.2|162756.2|162626.2|162773.4|162637.9|162697.4|162519|366
1603692000000|2020-10-26 06:00:00|162758.9|162628.9|162746.7|162616.7|162761.2|162631.2|162709.3|162579.3|394
1603692300000|2020-10-26 06:05:00|162747.8|162617.8|162771.2|162641.2|162836.1|162706.1|162746.4|162616.4|412
1603692600000|2020-10-26 06:10:00|162759.9|162629.9|162768.8|162638.8|162798.8|162668.8|162727.6|162597.6|347
1603692900000|2020-10-26 06:15:00|162771.9|162641.9|162768|162638|162790.1|162660.1|162749|162619|261
1603693200000|2020-10-26 06:20:00|162766.3|162636.3|162761.2|162631.2|162798.1|162668.1|162752.6|162622.6|312
1603693500000|2020-10-26 06:25:00|162760.3|162630.3|162709.7|162579.7|162764.9|162634.9|162659.3|162529.3|412
1603693800000|2020-10-26 06:30:00|162708.8|162578.8|162769.1|162639.1|162788.1|162658.1|162690.1|162560.1|416
1603694100000|2020-10-26 06:35:00|162767.4|162637.4|162803.7|162673.7|162822.2|162692.2|162742.1|162612.1|438
1603694400000|2020-10-26 06:40:00|162803.6|162673.6|162924.7|162794.7|162984|162840.4|162791.6|162661.6|561
1603694700000|2020-10-26 06:45:00|162930.9|162800.9|162902|162772|162930.9|162800.9|162846.8|162716.8|351
1603695000000|2020-10-26 06:50:00|162889.6|162759.6|163002.7|162872.7|163038|162908|162885.5|162755.5|439
1603695300000|2020-10-26 06:55:00|162997|162867|163010.1|162880.1|163037.4|162907.4|162924|162794|450
1603695600000|2020-10-26 07:00:00|163008.5|162878.5|162900.9|162770.9|163173.7|163043.7|162899.3|162769.3|666
1603695900000|2020-10-26 07:05:00|162903.7|162773.7|163023.6|162893.6|163145.9|163015.9|162897.1|162767.1|701
1603696200000|2020-10-26 07:10:00|163021.2|162891.2|162952.4|162822.4|163094|162964|162927.7|162797.7|643
1603696500000|2020-10-26 07:15:00|162952.5|162822.5|162911.9|162781.9|163038.1|162908.1|162894.3|162764.3|681
1603696800000|2020-10-26 07:20:00|162911.2|162781.2|163059.8|162929.8|163081|162951|162908.3|162778.3|615
1603697100000|2020-10-26 07:25:00|163048.4|162918.4|163021.4|162891.4|163154.4|163024.4|162950.1|162820.1|924
1603697400000|2020-10-26 07:30:00|163012.2|162882.2|162878.8|162748.8|163028.3|162898.3|162867.6|162748.8|871
1603697700000|2020-10-26 07:35:00|162870.3|162740.3|162878.4|162748.4|162896.2|162786.1|162762.4|162632.4|837
1603698000000|2020-10-26 07:40:00|162878.5|162748.5|162811.1|162681.1|162890.9|162770.9|162753.9|162623.9|824
1603698300000|2020-10-26 07:45:00|162806.4|162676.4|162757.9|162667.9|162836.1|162721.6|162730.6|162620.8|654
1603698600000|2020-10-26 07:50:00|162759.5|162669.5|163011.5|162881.5|163011.5|162894.2|162717.9|162627.9|721
1603698900000|2020-10-26 07:55:00|163010.3|162880.3|163248.7|163158.7|163288|163161.3|163010.3|162880.3|784
1603699200000|2020-10-26 08:00:00|163258|163168|163139|163049|163331.6|163206.6|163130.9|163040.9|835
1603699500000|2020-10-26 08:05:00|163139.3|163049.3|162890.6|162800.6|163302.8|163212.8|162883.6|162790.6|924
1603699800000|2020-10-26 08:10:00|162889.1|162799.1|162963|162873|163027.4|162930.4|162872.5|162782.5|927
1603700100000|2020-10-26 08:15:00|162962.2|162872.2|162970.2|162880.2|163089.1|162999.1|162931.2|162833.4|885
1603700400000|2020-10-26 08:20:00|163002|162912|163196.2|163106.2|163230.7|163122.1|162973.2|162871.4|811
1603700700000|2020-10-26 08:25:00|163191.1|163101.1|163274.1|163184.1|163292.6|163202.6|163112.9|163022.9|793
1603701000000|2020-10-26 08:30:00|163275|163185|163281.8|163191.8|163292.9|163202.9|163241.9|163151.9|692
1603701300000|2020-10-26 08:35:00|163282.1|163192.1|163252.8|163162.8|163321.4|163231.4|163235|163145|664
1603701600000|2020-10-26 08:40:00|163255.4|163165.4|163042.4|162952.4|163271.6|163181.6|163041.3|162951.2|731
1603701900000|2020-10-26 08:45:00|163040.2|162950.2|162878.5|162788.5|163125.6|163025.5|162874.4|162784.4|759
1603702200000|2020-10-26 08:50:00|162878.4|162788.4|162851.8|162761.8|162983.6|162893.6|162851.8|162761.8|728
1603702500000|2020-10-26 08:55:00|162851.5|162761.5|162959.3|162829.3|162960.1|162868.6|162826.4|162736.4|714
1603702800000|2020-10-26 09:00:00|162942.3|162812.3|162926.7|162836.7|163007.5|162917.5|162872.4|162782.4|872
1603703100000|2020-10-26 09:05:00|162945.7|162855.7|162918.3|162828.3|162972.9|162882.9|162899.3|162808.3|846
1603703400000|2020-10-26 09:10:00|162918.7|162828.7|162917.4|162827.4|163003.7|162913.7|162916.9|162826.9|768
1603703700000|2020-10-26 09:15:00|162919.4|162829.4|162928.2|162838.2|162943.6|162853.6|162891.9|162801.9|808
1603704000000|2020-10-26 09:20:00|162925.9|162835.9|162836.8|162746.8|162949|162859|162798.2|162700.7|795
1603704300000|2020-10-26 09:25:00|162834.6|162744.6|162723.4|162633.4|162859.2|162769.2|162720.7|162630.7|786
1603704600000|2020-10-26 09:30:00|162723.7|162633.7|162725.6|162635.6|162818.6|162702.3|162657.1|162567.1|800
1603704900000|2020-10-26 09:35:00|162724.9|162634.9|162696.6|162606.6|162741.1|162651.1|162646.4|162556.4|771
1603705200000|2020-10-26 09:40:00|162696.9|162606.9|162628.6|162538.6|162704.3|162614.3|162625.8|162535.8|688
1603705500000|2020-10-26 09:45:00|162627|162537|162541.4|162451.4|162638.2|162548.2|162493.2|162403.2|730
1603705800000|2020-10-26 09:50:00|162542.3|162452.3|162531.7|162441.7|162609.1|162519.1|162525.5|162435.5|610
1603706100000|2020-10-26 09:55:00|162533.7|162443.7|162581.2|162491.2|162621.8|162531.8|162503.2|162413.2|681
1603706400000|2020-10-26 10:00:00|162581|162491|162616|162526|162628.8|162538.8|162565.4|162475.4|505
1603706700000|2020-10-26 10:05:00|162616.5|162526.5|162822.7|162692.7|162822.7|162702.6|162608.1|162518.1|552
1603707000000|2020-10-26 10:10:00|162827.9|162697.9|162743.5|162653.5|162900.8|162787.5|162723.9|162612.8|681
1603707300000|2020-10-26 10:15:00|162743.8|162653.8|162774.8|162684.8|162819.4|162729.4|162738.3|162648.3|590
1603707600000|2020-10-26 10:20:00|162774.6|162684.6|162668|162578|162777.9|162687.9|162664.9|162574.9|566
1603707900000|2020-10-26 10:25:00|162667.8|162577.8|162674.2|162584.2|162711.3|162621.3|162652.6|162562.6|728
1603708200000|2020-10-26 10:30:00|162671.5|162581.5|162504.6|162414.6|162678.6|162588.6|162432.3|162342.3|716
1603708500000|2020-10-26 10:35:00|162504.8|162414.8|162315.4|162225.4|162514|162424|162307.8|162217.8|783
1603708800000|2020-10-26 10:40:00|162315.2|162225.2|162368.7|162278.7|162385.4|162295.4|162315.1|162225.1|776
1603709100000|2020-10-26 10:45:00|162369|162279|162368.2|162278.2|162401.2|162311.2|162307.7|162217.7|749
1603709400000|2020-10-26 10:50:00|162368.5|162278.5|162615.5|162525.5|162644.7|162538.7|162314|162224|726
1603709700000|2020-10-26 10:55:00|162615.6|162525.6|162681.1|162591.1|162700.1|162601.4|162583.4|162483.2|666
1603710000000|2020-10-26 11:00:00|162680.2|162590.2|162693|162603|162773.5|162678.8|162646.1|162556.1|734
1603710300000|2020-10-26 11:05:00|162688|162598|162685.4|162595.4|162714.9|162612|162586.2|162496.2|759
1603710600000|2020-10-26 11:10:00|162686.3|162596.3|162693.8|162603.8|162739.7|162631.5|162656.6|162551|802
1603710900000|2020-10-26 11:15:00|162693.5|162603.5|162812.8|162722.8|162900.2|162779.9|162683.5|162573.9|734
1603711200000|2020-10-26 11:20:00|162813|162723|162925.1|162835.1|162958.1|162868.1|162797.4|162707.4|693
1603711500000|2020-10-26 11:25:00|162926.7|162836.7|162840.3|162750.3|162984.9|162872.1|162836.4|162746.4|747
1603711800000|2020-10-26 11:30:00|162839.8|162749.8|162848.7|162758.7|162933.8|162843.8|162829.4|162730.8|815
1603712100000|2020-10-26 11:35:00|162851.2|162761.2|162703.2|162613.2|162874.3|162784.3|162695.7|162605.7|749
1603712400000|2020-10-26 11:40:00|162702.4|162612.4|162698.9|162608.9|162719.8|162629.8|162594.9|162504.9|733
1603712700000|2020-10-26 11:45:00|162697.6|162607.6|162770|162680|162792.1|162700.7|162691|162601|765
1603713000000|2020-10-26 11:50:00|162766|162676|162847.2|162757.2|162855.5|162765.5|162751.6|162638.5|737
1603713300000|2020-10-26 11:55:00|162847.7|162757.7|162850.4|162760.4|162866.6|162776.6|162824.9|162734.9|629
1603713600000|2020-10-26 12:00:00|162850.5|162760.5|162837.4|162747.4|162851.7|162761.7|162737.4|162647.4|712
1603713900000|2020-10-26 12:05:00|162835.8|162745.8|162835.9|162745.9|162851.2|162761.2|162784.7|162694.7|668
1603714200000|2020-10-26 12:10:00|162843|162753|162819.9|162729.9|162886|162796|162794.3|162704.3|595
1603714500000|2020-10-26 12:15:00|162818|162728|162827.6|162737.6|162854|162764|162808|162718|731
1603714800000|2020-10-26 12:20:00|162827.3|162737.3|162700.1|162610.1|162841.4|162751.4|162672.6|162582.6|687
1603715100000|2020-10-26 12:25:00|162699.1|162609.1|162584.6|162494.6|162739.2|162649.2|162581.5|162480.4|744
1603715400000|2020-10-26 12:30:00|162573.9|162483.9|162498.4|162408.4|162610|162520|162459.1|162369.1|723
1603715700000|2020-10-26 12:35:00|162507.2|162417.2|162644.8|162554.8|162660.6|162570.6|162503.8|162413.8|720
1603716000000|2020-10-26 12:40:00|162645.4|162555.4|162726.5|162636.5|162739.1|162649.1|162620.1|162530.1|812
1603716300000|2020-10-26 12:45:00|162726.9|162636.9|163097.4|163007.4|163119.1|163029.1|162663.9|162573.9|817
1603716600000|2020-10-26 12:50:00|163096.9|163006.9|163107.5|163017.5|163219.5|163129.5|163015.5|162907.2|683
1603716900000|2020-10-26 12:55:00|163105.4|163015.4|163037.7|162947.7|163105.9|163015.9|162849.4|162759.4|822
1603717200000|2020-10-26 13:00:00|163040.4|162950.4|162876|162786|163127.3|163037.3|162785.2|162695.2|970
1603717500000|2020-10-26 13:05:00|162878.6|162788.6|162631.2|162541.2|162915.9|162825.9|162616.8|162526.8|872
1603717800000|2020-10-26 13:10:00|162627.6|162537.6|162561.4|162471.4|162766|162676|162472.5|162382.5|905
1603718100000|2020-10-26 13:15:00|162557.8|162467.8|162681|162591|162705.7|162615.7|162545.9|162455.9|745
1603718400000|2020-10-26 13:20:00|162680.6|162590.6|162612.8|162522.8|162702.9|162612.9|162555.8|162465.8|784
1603718700000|2020-10-26 13:25:00|162613.7|162523.7|162425|162335|162627|162537|162391.6|162301.6|699
1603719000000|2020-10-26 13:30:00|162423.7|162333.7|162448.6|162358.6|162448.6|162358.6|162250.2|162160.2|734
1603719300000|2020-10-26 13:35:00|162451.6|162361.6|162492.5|162402.5|162541.3|162427.3|162432.9|162316.6|701
1603719600000|2020-10-26 13:40:00|162489.7|162399.7|162510.5|162420.5|162681.2|162591.2|162418.9|162328.9|716
1603719900000|2020-10-26 13:45:00|162524.2|162434.2|162555.4|162465.4|162575.3|162485.3|162467.9|162377.9|638
1603720200000|2020-10-26 13:50:00|162554.3|162464.3|162364|162274|162554.3|162464.3|162321|162231|650
1603720500000|2020-10-26 13:55:00|162368.5|162278.5|162361.4|162231.4|162384.5|162294.5|162282.5|162192.5|631
1603720800000|2020-10-26 14:00:00|162352.4|162222.4|162279|162189|162370.8|162266.6|162228.3|162138.3|663
1603721100000|2020-10-26 14:05:00|162276.2|162186.2|162404.7|162314.7|162412.7|162322.7|162214.9|162124.9|679
1603721400000|2020-10-26 14:10:00|162404.5|162314.5|162329.9|162239.9|162420.4|162330.4|162259.9|162169.9|699
1603721700000|2020-10-26 14:15:00|162333.2|162243.2|162183|162093|162372.3|162282.3|162179.2|162089.2|743
1603722000000|2020-10-26 14:20:00|162185.3|162095.3|162275.1|162185.1|162276.6|162186.6|162096.9|162006.9|739
1603722300000|2020-10-26 14:25:00|162271.3|162181.3|162403.4|162313.4|162514.4|162424.4|162245|162155|714
1603722600000|2020-10-26 14:30:00|162405|162315|162378.5|162288.5|162482.7|162392.7|162319.1|162222.5|818
1603722900000|2020-10-26 14:35:00|162379|162289|162424.1|162334.1|162521.5|162431.5|162379|162289|837
1603723200000|2020-10-26 14:40:00|162422.6|162332.6|162374.8|162284.8|162470.9|162380.9|162317.9|162227.9|795
1603723500000|2020-10-26 14:45:00|162374.3|162284.3|162469.2|162379.2|162582.1|162492.1|162365.7|162275.7|881
1603723800000|2020-10-26 14:50:00|162475.1|162385.1|162480.7|162390.7|162551.1|162461.1|162454.5|162364.5|851
1603724100000|2020-10-26 14:55:00|162479.2|162389.2|162595.8|162505.8|162597|162507|162454.3|162364.3|760
1603724400000|2020-10-26 15:00:00|162595.9|162505.9|162522.7|162432.7|162714.5|162624.5|162521.1|162431.1|898
1603724700000|2020-10-26 15:05:00|162522.4|162432.4|162396.7|162306.7|162601.4|162511.4|162377|162287|851
1603725000000|2020-10-26 15:10:00|162395.3|162305.3|162336.3|162246.3|162395.5|162305.5|162331.5|162241.5|692
1603725300000|2020-10-26 15:15:00|162338.2|162248.2|162511.5|162421.5|162511.5|162421.5|162331|162241|824
1603725600000|2020-10-26 15:20:00|162511.4|162421.4|162507.7|162417.7|162522.8|162432.8|162455.5|162365.5|673
1603725900000|2020-10-26 15:25:00|162502.8|162412.8|162457.9|162367.9|162538.1|162448.1|162308.9|162218.9|736
1603726200000|2020-10-26 15:30:00|162460.8|162370.8|162588.8|162498.8|162607.1|162517.1|162441.8|162351.8|814
1603726500000|2020-10-26 15:35:00|162594.7|162504.7|162149.9|162059.9|162604|162514|162068.3|161938.3|915
1603726800000|2020-10-26 15:40:00|162150.6|162060.6|162046.4|161916.4|162207.8|162100.7|162000.5|161899.8|898
1603727100000|2020-10-26 15:45:00|162046.6|161916.6|161900.2|161810.2|162046.6|161927.1|161820.1|161730.1|885
1603727400000|2020-10-26 15:50:00|161901|161811|161676.3|161586.3|161913.9|161823.9|161570.7|161480.7|873
1603727700000|2020-10-26 15:55:00|161674.9|161584.9|161813.3|161723.3|161835.5|161745.5|161668.8|161578.8|880
1603728000000|2020-10-26 16:00:00|161813|161723|161787.6|161697.6|161833.6|161743.6|161736.5|161646.5|908
1603728300000|2020-10-26 16:05:00|161787.3|161697.3|161843.1|161753.1|161924|161834|161739.9|161649.9|924
1603728600000|2020-10-26 16:10:00|161842.8|161752.8|161939.7|161849.7|161955|161851.6|161794|161704|884
1603728900000|2020-10-26 16:15:00|161939.4|161849.4|161940.3|161850.3|161963.4|161873.4|161849.8|161759.8|878
1603729200000|2020-10-26 16:20:00|161942.8|161852.8|161955.2|161865.2|162022.4|161932.4|161931.6|161841.6|688
1603729500000|2020-10-26 16:25:00|161954.9|161864.9|161878.3|161788.3|161958.3|161868.3|161863.7|161754.7|732
1603729800000|2020-10-26 16:30:00|161884|161794|162066.3|161976.3|162087.3|161997.3|161882.6|161792.6|802
1603730100000|2020-10-26 16:35:00|162065.5|161975.5|162157.7|162067.7|162174.4|162084.4|162047.6|161957.6|744
1603730400000|2020-10-26 16:40:00|162158|162068|162203.2|162073.2|162255.5|162157.3|162144.2|162054.2|771
1603730700000|2020-10-26 16:45:00|162205.4|162075.4|162359.8|162269.8|162376.1|162273.6|162122.1|162032.1|842
1603731000000|2020-10-26 16:50:00|162360.2|162270.2|162415.8|162325.8|162427.9|162337.9|162344.1|162254.1|649
1603731300000|2020-10-26 16:55:00|162417|162327|162392.5|162302.5|162447|162357|162318.7|162228.7|735
1603731600000|2020-10-26 17:00:00|162385.2|162295.2|162335.9|162205.9|162396.9|162306.9|162315.8|162203.8|702
1603731900000|2020-10-26 17:05:00|162336.8|162206.8|162311.5|162221.5|162369.1|162260|162290.6|162181.4|666
1603732200000|2020-10-26 17:10:00|162300|162210|162314.9|162224.9|162315.9|162225.9|162195|162104.7|665
1603732500000|2020-10-26 17:15:00|162312.4|162222.4|162539.1|162449.1|162562.1|162456.1|162312.4|162222.4|760
1603732800000|2020-10-26 17:20:00|162537.4|162447.4|162522.7|162392.7|162622.7|162532.7|162518.6|162388.6|783
1603733100000|2020-10-26 17:25:00|162526.6|162396.6|162510.9|162420.9|162540.3|162450.3|162439.7|162331.4|801
1603733400000|2020-10-26 17:30:00|162510.2|162420.2|162629.3|162539.3|162635|162545|162507.2|162417.2|592
1603733700000|2020-10-26 17:35:00|162628.5|162538.5|162573|162443|162639.5|162544.1|162485|162358.2|734
1603734000000|2020-10-26 17:40:00|162571.5|162441.5|162539.8|162449.8|162575.4|162459.3|162509.2|162405.5|660
1603734300000|2020-10-26 17:45:00|162541|162451|162509.2|162419.2|162617.5|162506.1|162509.2|162412|696
1603734600000|2020-10-26 17:50:00|162508.4|162418.4|162490.7|162360.7|162586.9|162484.1|162397.4|162284.2|681
1603734900000|2020-10-26 17:55:00|162488.8|162358.8|162433|162303|162551.5|162445.1|162423.4|162293.4|620
1603735200000|2020-10-26 18:00:00|162433.3|162303.3|162488.4|162398.4|162497.3|162407.3|162425.9|162297.4|688
1603735500000|2020-10-26 18:05:00|162489.6|162399.6|162343.6|162253.6|162492.4|162402.4|162276.9|162175.3|668
1603735800000|2020-10-26 18:10:00|162344.5|162254.5|162353.6|162223.6|162461.1|162331.1|162301|162207.3|643
1603736100000|2020-10-26 18:15:00|162352.4|162222.4|162330.2|162200.2|162361.9|162231.9|162294.5|162164.5|575
1603736400000|2020-10-26 18:20:00|162328.2|162198.2|162347.7|162257.7|162383.4|162277|162327.2|162197.8|755
1603736700000|2020-10-26 18:25:00|162347|162257|162321.7|162191.7|162377.4|162274.8|162268.3|162154.2|676
1603737000000|2020-10-26 18:30:00|162320.6|162190.6|162338.3|162208.3|162403.3|162292.6|162315|162190.6|605
1603737300000|2020-10-26 18:35:00|162339.1|162209.1|162290.6|162200.6|162346.1|162246.7|162281.7|162191.7|582
1603737600000|2020-10-26 18:40:00|162290.4|162200.4|162228.4|162138.4|162293.5|162203.5|162142.2|162012.2|722
1603737900000|2020-10-26 18:45:00|162227.1|162137.1|162276.7|162186.7|162290.8|162200.8|162223.6|162133.6|648
1603738200000|2020-10-26 18:50:00|162276.3|162186.3|162203.9|162113.9|162280.5|162190.5|162183.8|162072|726
1603738500000|2020-10-26 18:55:00|162203.2|162113.2|162134.6|162044.6|162219.4|162116.3|162124|162015.9|600
1603738800000|2020-10-26 19:00:00|162133|162043|162087.2|161957.2|162173.3|162068.7|162045.9|161928.3|768
1603739100000|2020-10-26 19:05:00|162086.1|161956.1|162043.5|161953.5|162117.9|162001.1|162043.5|161932.1|611
1603739400000|2020-10-26 19:10:00|162043.2|161953.2|162029|161899|162087.8|161957.8|162001.9|161871.9|823
1603739700000|2020-10-26 19:15:00|162028.8|161898.8|162073|161943|162077.9|161947.9|162011.7|161881.7|659
1603740000000|2020-10-26 19:20:00|162073.1|161943.1|162069.1|161979.1|162100.1|161981.4|162048.7|161936.2|687
1603740300000|2020-10-26 19:25:00|162066.7|161976.7|162129.1|161999.1|162132.1|162002.1|162065|161938.5|615
1603740600000|2020-10-26 19:30:00|162127.1|161997.1|162032.5|161902.5|162146.9|162036.4|162006.9|161889.5|787
1603740900000|2020-10-26 19:35:00|162032.8|161902.8|162123.1|161993.1|162153.8|162040.1|162016.9|161886.9|643
1603741200000|2020-10-26 19:40:00|162123.5|161993.5|162146.4|162016.4|162148.4|162044.3|162086.3|161956.3|663
1603741500000|2020-10-26 19:45:00|162143.4|162013.4|162245.9|162115.9|162266.2|162140.4|162115.3|161992.7|633
1603741800000|2020-10-26 19:50:00|162245.5|162115.5|162094.1|162004.1|162246.9|162116.9|162086.4|161980.2|642
1603742100000|2020-10-26 19:55:00|162094.5|162004.5|162093.1|161963.1|162165.5|162047.9|161996.5|161887.2|745
1603742400000|2020-10-26 20:00:00|162093.8|161963.8|162071.1|161941.1|162093.8|161963.8|162041.5|161911.5|523
1603742700000|2020-10-26 20:05:00|162070.5|161940.5|162079.5|161949.5|162083.9|161963|162048.4|161938.9|398
1603743000000|2020-10-26 20:10:00|162079.7|161949.7|162219.3|162089.3|162225.8|162122.2|162057.8|161945|469
1603743300000|2020-10-26 20:15:00|162219.6|162089.6|162190.9|162060.9|162219.8|162089.8|162168.4|162038.4|456
1603743600000|2020-10-26 20:20:00|162189|162059|162197.2|162067.2|162201.6|162071.6|162181|162051|302
1603743900000|2020-10-26 20:25:00|162194|162064|162264|162134|162313.2|162183.2|162190.2|162060.2|329
1603744200000|2020-10-26 20:30:00|162263.6|162133.6|162300.7|162170.7|162306.6|162176.6|162258.6|162128.6|303
1603744500000|2020-10-26 20:35:00|162300.9|162170.9|162105.6|161975.6|162331.4|162201.4|162024.2|161894.2|631
1603744800000|2020-10-26 20:40:00|162106.6|161976.6|162011|161881|162124.5|161994.5|162007.5|161877.5|411
1603745100000|2020-10-26 20:45:00|162023.4|161893.4|162030.6|161900.6|162047.3|161917.3|161996.5|161866.5|466
1603745400000|2020-10-26 20:50:00|162036|161906|162038.3|161908.3|162052.4|161922.4|161994|161864|386
1603745700000|2020-10-26 20:55:00|162037.2|161907.2|162422.5|162022.5|162444.8|162044.8|161996.1|161778.3|560
1603746000000|2020-10-26 21:00:00|162421.5|162021.5|162384.4|161984.4|162421.5|162021.5|162334.5|161934.5|72
1603746300000|2020-10-26 21:05:00|162390|161990|162330.5|161930.5|162482.1|162082.1|162251|161851|181
1603746600000|2020-10-26 21:10:00|162328.1|161928.1|162396.7|161996.7|162458.6|162058.6|162254.4|161854.4|237
1603746900000|2020-10-26 21:15:00|162389|161989|162331.5|161931.5|162453.9|162053.9|162324.9|161924.9|93
1603747200000|2020-10-26 21:20:00|162402.9|162002.9|162418.7|162018.7|162453.7|162053.7|162321.2|161921.2|111
1603747500000|2020-10-26 21:25:00|162387.5|161987.5|162367.5|161967.5|162453.7|162053.7|162325.8|161925.8|110
1603747800000|2020-10-26 21:30:00|162275.9|161875.9|162348|161948|162405.1|162005.1|162273.2|161873.2|319
1603748100000|2020-10-26 21:35:00|162362.2|161962.2|162373|161973|162427|162027|162297.4|161897.4|253
1603748400000|2020-10-26 21:40:00|162361.1|161961.1|162357.1|161957.1|162414.1|162014.1|162275.5|161875.5|233
1603748700000|2020-10-26 21:45:00|162362.1|161962.1|162352|161952|162426.3|162026.3|162290|161890|329
1603749000000|2020-10-26 21:50:00|162351.9|161951.9|162292|161892|162428.4|162028.4|162260.7|161860.7|282
1603749300000|2020-10-26 21:55:00|162291|161891|162318.8|161918.8|162397.6|161997.6|162228.2|161828.2|305
1603749600000|2020-10-26 22:00:00|162319.8|161919.8|162374|161974|162419.1|162019.1|162266.5|161866.5|355
1603749900000|2020-10-26 22:05:00|162374.9|161974.9|162296.1|161896.1|162409.4|162009.4|162282.9|161882.9|770
1603750200000|2020-10-26 22:10:00|162294.7|161894.7|162308.3|161908.3|162351.6|161951.6|162277.9|161877.9|1131
1603750500000|2020-10-26 22:15:00|162344.5|161944.5|162362.1|161962.1|162438.1|162038.1|162284.8|161884.8|1142
1603750800000|2020-10-26 22:20:00|162398.6|161998.6|162420.6|162020.6|162480.8|162080.8|162305.9|161905.9|414
1603751100000|2020-10-26 22:25:00|162420.5|162020.5|162279.4|161879.4|162422.4|162022.4|162067|161667|677
1603751400000|2020-10-26 22:30:00|162280.3|161880.3|162264|161921.6|162305.6|161921.6|162215.1|161815.1|567
1603751700000|2020-10-26 22:35:00|162257.6|161926.3|162248.7|161848.7|162310.3|161928.8|162205.4|161805.4|454
1603752000000|2020-10-26 22:40:00|162252.1|161852.1|162302.5|161902.5|162304|161905.4|162211.5|161811.5|343
1603752300000|2020-10-26 22:45:00|162305.4|161905.4|162278.5|161901.5|162305.4|161917|162251.7|161865|254
1603752600000|2020-10-26 22:50:00|162274.6|161903.7|162301|161901|162307.7|161932.7|162241.7|161884|207
1603752900000|2020-10-26 22:55:00|162310|161910|162282.8|161916.3|162315.5|161931.8|162259.7|161866.5|208
1603753200000|2020-10-26 23:00:00|162282|161925.6|162101.1|161971.1|162304.3|161995.6|162066.5|161730.8|382
1603753500000|2020-10-26 23:05:00|162108.6|161978.6|162102|161972|162173.8|161981|162037.5|161637.5|210
1603753800000|2020-10-26 23:10:00|162092.1|161962.1|162106.2|161976.2|162225|161985.4|162008.6|161728.9|395
1603754100000|2020-10-26 23:15:00|162104.2|161974.2|162089.8|161959.8|162237|162041.2|162036|161787|405
1603754400000|2020-10-26 23:20:00|162094.6|161964.6|162155.2|162025.2|162229|162056.9|162059.1|161818|378
1603754700000|2020-10-26 23:25:00|162151.7|162021.7|162120|161990|162205.4|162043.7|162064|161825.5|329
1603755000000|2020-10-26 23:30:00|162119.7|161989.7|162090.1|161960.1|162217|162002|162049.1|161830.1|380
1603755300000|2020-10-26 23:35:00|162091.2|161961.2|162127.2|161997.2|162232.9|162030.8|162054.7|161823|318
1603755600000|2020-10-26 23:40:00|162126.3|161996.3|162090.8|161960.8|162248.5|162021.6|162019.5|161751|447
1603755900000|2020-10-26 23:45:00|162090.3|161960.3|162121.6|161991.6|162229.3|162046.4|162089|161855.1|346
1603756200000|2020-10-26 23:50:00|162119.4|161989.4|162131.2|162001.2|162232|162038.9|162072.8|161843|319
1603756500000|2020-10-26 23:55:00|162137.7|162007.7|162132.9|162002.9|162173.9|162043.9|162119.2|161989.2|250
1603756800000|2020-10-27 00:00:00|162132.5|162002.5|162132|162002|162215|162033.2|161950.2|161711.5|470
1603757100000|2020-10-27 00:05:00|162133.1|162003.1|162052.2|161652.2|162184|162011.9|161951.2|161643.9|405
1603757400000|2020-10-27 00:10:00|162052.1|161652.1|162046.8|161646.8|162094.4|161847|161977|161607.5|394
1603757700000|2020-10-27 00:15:00|162045.5|161645.5|162028.7|161628.7|162094.1|161697|162017.7|161620.4|385
1603758000000|2020-10-27 00:20:00|162029|161629|161983.1|161601.5|162032.6|161653.8|161953|161584.6|392
1603758300000|2020-10-27 00:25:00|161973.5|161611|161994.2|161594.2|162021|161643.9|161952.8|161589|230
1603758600000|2020-10-27 00:30:00|162004.1|161610.5|162021.3|161621.3|162104.1|161721.4|161983.6|161595.1|290
1603758900000|2020-10-27 00:35:00|162022.2|161622.2|161968.6|161613.5|162030|161645.5|161961.6|161586.1|263
1603759200000|2020-10-27 00:40:00|161967.3|161612.8|162064.3|161664.3|162076.3|161676.3|161967.3|161601.4|247
1603759500000|2020-10-27 00:45:00|162060.3|161660.3|161975.9|161609.7|162067|161667|161964|161584|651
1603759800000|2020-10-27 00:50:00|161989.3|161606.4|162105.9|161777.2|162116|161780.6|161963.7|161584.5|324
1603760100000|2020-10-27 00:55:00|162000.8|161870.8|161951.1|161821.1|162123.9|161891|161950.2|161751.7|400
1603760400000|2020-10-27 01:00:00|161951.3|161821.3|161799.7|161669.7|161957.4|161827.4|161762.3|161632.3|445
1603760700000|2020-10-27 01:05:00|161802.6|161672.6|161825.2|161695.2|161850.5|161720.5|161791.1|161661.1|249
1603761000000|2020-10-27 01:10:00|161824.9|161694.9|161801.6|161671.6|161829.9|161699.9|161798.3|161668.3|250
1603761300000|2020-10-27 01:15:00|161803.5|161673.5|161824.8|161694.8|161881.6|161751.6|161796.5|161666.5|241
1603761600000|2020-10-27 01:20:00|161824|161694|161817.7|161687.7|161847.2|161717.2|161814.7|161684.7|185
1603761900000|2020-10-27 01:25:00|161818.1|161688.1|161841.3|161711.3|161872.2|161742.2|161811.5|161681.5|195
1603762200000|2020-10-27 01:30:00|161831.6|161701.6|161953.7|161823.7|161966.7|161836.7|161812.6|161682.6|432
1603762500000|2020-10-27 01:35:00|161962.4|161832.4|161935.9|161805.9|161980.4|161850.4|161910.9|161780.9|350
1603762800000|2020-10-27 01:40:00|161934.5|161804.5|161924.7|161794.7|161935.4|161805.4|161903.5|161773.5|349
1603763100000|2020-10-27 01:45:00|161921.8|161791.8|161919.1|161789.1|161933.8|161803.8|161906.8|161776.8|260
1603763400000|2020-10-27 01:50:00|161923.3|161793.3|161924.1|161794.1|161946.6|161816.6|161909.7|161779.7|316
1603763700000|2020-10-27 01:55:00|161924.5|161794.5|161902.2|161772.2|161968.4|161838.4|161894.6|161764.6|419
1603764000000|2020-10-27 02:00:00|161896.6|161766.6|161903.6|161773.6|161924|161794|161872.2|161742.2|343
1603764300000|2020-10-27 02:05:00|161906.9|161776.9|161892.4|161762.4|161913.2|161783.2|161885.6|161755.6|246
1603764600000|2020-10-27 02:10:00|161896.7|161766.7|161835.1|161705.1|161896.7|161766.7|161813.2|161683.2|349
1603764900000|2020-10-27 02:15:00|161834|161704|161846.5|161716.5|161857.2|161727.2|161814.2|161684.2|345
1603765200000|2020-10-27 02:20:00|161845.7|161715.7|161832.4|161702.4|161853.7|161723.7|161819.1|161689.1|353
1603765500000|2020-10-27 02:25:00|161832.1|161702.1|161800.4|161670.4|161850.6|161720.6|161785.5|161655.5|425
1603765800000|2020-10-27 02:30:00|161810.4|161680.4|161799.8|161669.8|161813.6|161683.6|161788.9|161658.9|252
1603766100000|2020-10-27 02:35:00|161800.1|161670.1|161796.9|161666.9|161820.4|161690.4|161786.6|161656.6|307
1603766400000|2020-10-27 02:40:00|161797|161667|161786.7|161656.7|161799.4|161669.4|161759.2|161629.2|263
1603766700000|2020-10-27 02:45:00|161786.9|161656.9|161803.1|161673.1|161808|161678|161765.6|161635.6|297
1603767000000|2020-10-27 02:50:00|161799.9|161669.9|161792.6|161662.6|161805|161675|161788.8|161658.8|260
1603767300000|2020-10-27 02:55:00|161793.2|161663.2|161787.1|161657.1|161811|161681|161785.8|161655.8|310
1603767600000|2020-10-27 03:00:00|161783.8|161653.8|161814.2|161684.2|161850|161720|161783.6|161653.6|328
1603767900000|2020-10-27 03:05:00|161815.9|161685.9|161807.4|161677.4|161835.4|161705.4|161799.7|161669.7|309
1603768200000|2020-10-27 03:10:00|161807.8|161677.8|161806.9|161676.9|161815.9|161685.9|161782.2|161652.2|269
1603768500000|2020-10-27 03:15:00|161807.4|161677.4|161820.5|161690.5|161828.6|161698.6|161797.4|161667.4|263
1603768800000|2020-10-27 03:20:00|161820.1|161690.1|161796.1|161666.1|161821|161691|161779.2|161649.2|323
1603769100000|2020-10-27 03:25:00|161796|161666|161787.1|161657.1|161806.5|161676.5|161777|161647|335
1603769400000|2020-10-27 03:30:00|161793.9|161663.9|161787.2|161657.2|161801.7|161671.7|161776.4|161646.4|384
1603769700000|2020-10-27 03:35:00|161789|161659|161781.4|161651.4|161801.6|161671.6|161751|161621|242
1603770000000|2020-10-27 03:40:00|161785.7|161655.7|161785.8|161655.8|161802.5|161672.5|161774.1|161644.1|231
1603770300000|2020-10-27 03:45:00|161788.7|161658.7|161784.9|161654.9|161798.7|161668.7|161761.6|161631.6|268
1603770600000|2020-10-27 03:50:00|161783.3|161653.3|161799.9|161669.9|161801.6|161671.6|161767.5|161637.5|266
1603770900000|2020-10-27 03:55:00|161767.7|161637.7|161781.3|161651.3|161806.5|161676.5|161767.7|161637.7|383
1603771200000|2020-10-27 04:00:00|161782.5|161652.5|161780.6|161650.6|161795.5|161665.5|161774.9|161644.9|266
1603771500000|2020-10-27 04:05:00|161782.2|161652.2|161775|161645|161788.5|161658.5|161760.4|161630.4|211
1603771800000|2020-10-27 04:10:00|161777.6|161647.6|161787.3|161657.3|161790|161660|161748.5|161618.5|231
1603772100000|2020-10-27 04:15:00|161785.2|161655.2|161751.5|161621.5|161792.1|161662.1|161740.7|161610.7|252
1603772400000|2020-10-27 04:20:00|161752.4|161622.4|161746.6|161616.6|161763.2|161633.2|161738.5|161608.5|246
1603772700000|2020-10-27 04:25:00|161758.1|161628.1|161755.7|161625.7|161769.8|161639.8|161733.4|161603.4|272
1603773000000|2020-10-27 04:30:00|161755.1|161625.1|161751.7|161621.7|161768.6|161638.6|161743.8|161613.8|239
1603773300000|2020-10-27 04:35:00|161758.4|161628.4|161742.3|161612.3|161765.8|161635.8|161722.2|161592.2|280
1603773600000|2020-10-27 04:40:00|161738.8|161608.8|161737.1|161607.1|161746.8|161616.8|161730.6|161600.6|171
1603773900000|2020-10-27 04:45:00|161738.5|161608.5|161749.8|161619.8|161749.8|161619.8|161730|161600|187
1603774200000|2020-10-27 04:50:00|161745.5|161615.5|161743.7|161613.7|161749.8|161619.8|161732.3|161602.3|163
1603774500000|2020-10-27 04:55:00|161747.6|161617.6|161744.7|161614.7|161753.5|161623.5|161735.1|161605.1|190
1603774800000|2020-10-27 05:00:00|161741.7|161611.7|161664.3|161534.3|161747.2|161617.2|161635.5|161505.5|279
1603775100000|2020-10-27 05:05:00|161663.1|161533.1|161698.1|161568.1|161711|161581|161661.3|161531.3|250
1603775400000|2020-10-27 05:10:00|161691.6|161561.6|161704.1|161574.1|161729|161599|161671.9|161541.9|276
1603775700000|2020-10-27 05:15:00|161704.4|161574.4|161691.9|161561.9|161723.8|161593.8|161683.4|161553.4|196
1603776000000|2020-10-27 05:20:00|161688.8|161558.8|161683.5|161553.5|161717.1|161587.1|161665.9|161535.9|205
1603776300000|2020-10-27 05:25:00|161684|161554|161697.1|161567.1|161698.4|161568.4|161655.5|161525.5|225
1603776600000|2020-10-27 05:30:00|161698.1|161568.1|161685.2|161555.2|161698.1|161568.1|161667.5|161537.5|244
1603776900000|2020-10-27 05:35:00|161681.8|161551.8|161689.5|161559.5|161707.2|161577.2|161675.2|161545.2|248
1603777200000|2020-10-27 05:40:00|161691|161561|161719.3|161589.3|161738.5|161608.5|161683.1|161553.1|411
1603777500000|2020-10-27 05:45:00|161720.2|161590.2|161709.6|161579.6|161728.2|161598.2|161690.8|161560.8|350
1603777800000|2020-10-27 05:50:00|161710.1|161580.1|161744.2|161614.2|161746.5|161616.5|161699.1|161569.1|305
1603778100000|2020-10-27 05:55:00|161745.8|161615.8|161749|161619|161754.6|161624.6|161738.4|161608.4|229
1603778400000|2020-10-27 06:00:00|161737.3|161607.3|161745.3|161615.3|161788.3|161658.3|161721|161591|354
1603778700000|2020-10-27 06:05:00|161741.5|161611.5|161754.7|161624.7|161765.1|161635.1|161731.5|161601.5|295
1603779000000|2020-10-27 06:10:00|161755.8|161625.8|161797|161667|161830.7|161700.7|161747.5|161617.5|352
1603779300000|2020-10-27 06:15:00|161795.9|161665.9|161737.3|161607.3|161795.9|161665.9|161706.1|161576.1|374
1603779600000|2020-10-27 06:20:00|161732.1|161602.1|161739.5|161609.5|161745.5|161615.5|161730.6|161600.6|248
1603779900000|2020-10-27 06:25:00|161740.9|161610.9|161747.2|161617.2|161751.1|161621.1|161722|161592|300
1603780200000|2020-10-27 06:30:00|161747.8|161617.8|161783.6|161653.6|161813.9|161683.9|161743.5|161613.5|340
1603780500000|2020-10-27 06:35:00|161779.7|161649.7|161795.5|161665.5|161814.3|161684.3|161756|161626|417
1603780800000|2020-10-27 06:40:00|161795.3|161665.3|161871.5|161741.5|161880.7|161750.7|161778.5|161648.5|353
1603781100000|2020-10-27 06:45:00|161870.3|161740.3|161966.8|161836.8|162000|161870|161869.6|161739.6|451
1603781400000|2020-10-27 06:50:00|161967.4|161837.4|161979.8|161849.8|162003.9|161873.9|161953.1|161823.1|343
1603781700000|2020-10-27 06:55:00|161981.2|161851.2|161947.6|161817.6|162019.5|161889.5|161939.2|161809.2|474
1603782000000|2020-10-27 07:00:00|161950.2|161820.2|161932|161802|162097.3|161967.3|161899.5|161769.5|530
1603782300000|2020-10-27 07:05:00|161924.7|161794.7|162181.3|162051.3|162197.6|162067.6|161924.7|161794.7|600
1603782600000|2020-10-27 07:10:00|162181.8|162051.8|162281.6|162151.6|162328.5|162198.5|162085.5|161955.5|678
1603782900000|2020-10-27 07:15:00|162280.3|162150.3|162495.4|162365.4|162607.8|162477.8|162254.1|162124.1|714
1603783200000|2020-10-27 07:20:00|162494.8|162364.8|162403.1|162273.1|162499.6|162369.6|162253.4|162123.4|783
1603783500000|2020-10-27 07:25:00|162403.4|162273.4|162410.3|162280.3|162535|162434.4|162302.1|162172.1|775
1603783800000|2020-10-27 07:30:00|162409.9|162279.9|162388.4|162258.4|162517.1|162405.1|162388.4|162258.4|592
1603784100000|2020-10-27 07:35:00|162389.3|162259.3|162386.1|162296.1|162426.8|162329|162306.3|162216.3|489
1603784400000|2020-10-27 07:40:00|162386.6|162296.6|162407.8|162317.8|162515.1|162412.3|162348.6|162240.3|591
1603784700000|2020-10-27 07:45:00|162412|162322|162273|162183|162412|162322|162236.6|162135.7|559
1603785000000|2020-10-27 07:50:00|162273.6|162183.6|162262.3|162172.3|162297.7|162207.7|162222.9|162132.9|466
1603785300000|2020-10-27 07:55:00|162261.7|162171.7|162230.1|162140.1|162289.4|162199.4|162218.9|162128.9|512
1603785600000|2020-10-27 08:00:00|162235.3|162145.3|162154.3|162064.3|162269.3|162179.3|162150.5|162060.5|629
1603785900000|2020-10-27 08:05:00|162154.5|162064.5|162269.1|162179.1|162271.7|162181.7|162135.3|162045.3|595
1603786200000|2020-10-27 08:10:00|162271.2|162181.2|162324.9|162234.9|162418.8|162328.8|162270.8|162180.8|696
1603786500000|2020-10-27 08:15:00|162325.1|162235.1|162222.5|162132.5|162326.9|162236.9|162171.9|162072.5|686
1603786800000|2020-10-27 08:20:00|162222.7|162132.7|162276.2|162186.2|162285.2|162195.2|162126.1|162036.1|715
1603787100000|2020-10-27 08:25:00|162280.4|162190.4|162222.7|162132.7|162285.9|162195.9|162165.7|162075.7|698
1603787400000|2020-10-27 08:30:00|162223.3|162133.3|162166.8|162076.8|162279.1|162189.1|162121.2|162031.2|748
1603787700000|2020-10-27 08:35:00|162164.3|162074.3|161930.1|161840.1|162168.4|162078.4|161923.2|161833.2|785
1603788000000|2020-10-27 08:40:00|161930.8|161840.8|161733.8|161643.8|161931.3|161841.3|161716.3|161626.3|694
1603788300000|2020-10-27 08:45:00|161733.5|161643.5|161728.3|161638.3|161781|161691|161705.8|161615.8|608
1603788600000|2020-10-27 08:50:00|161728.2|161638.2|161872.4|161782.4|161873.8|161783.8|161725.6|161635.6|490
1603788900000|2020-10-27 08:55:00|161872.5|161782.5|161765.9|161675.9|161872.5|161782.5|161731.4|161641.4|565
1603789200000|2020-10-27 09:00:00|161767.2|161677.2|161828.1|161738.1|161842.2|161752.2|161767.2|161677.2|451
1603789500000|2020-10-27 09:05:00|161828.5|161738.5|161749.4|161659.4|161842.3|161752.3|161720|161630|603
1603789800000|2020-10-27 09:10:00|161749.5|161659.5|161606|161516|161769.2|161679.2|161592.2|161502.2|661
1603790100000|2020-10-27 09:15:00|161606.4|161516.4|161634.7|161544.7|161706|161616|161602.1|161512.1|724
1603790400000|2020-10-27 09:20:00|161635.1|161545.1|161332.8|161242.8|161637.8|161547.8|161321.7|161231.7|702
1603790700000|2020-10-27 09:25:00|161332.9|161242.9|161293.2|161203.2|161345.7|161255.7|161014.6|160924.6|736
1603791000000|2020-10-27 09:30:00|161308|161218|161121.2|161031.2|161331.9|161241.9|161116|161026|647
1603791300000|2020-10-27 09:35:00|161115.8|161025.8|161167.7|161077.7|161189.1|161099.1|161079.2|160989.2|646
1603791600000|2020-10-27 09:40:00|161167.9|161077.9|161320.4|161230.4|161323|161233|161167.4|161077.4|771
1603791900000|2020-10-27 09:45:00|161321.3|161231.3|161411|161321|161415.6|161325.6|161270.4|161180.4|654
1603792200000|2020-10-27 09:50:00|161411.4|161321.4|161335.6|161245.6|161461|161371|161252.3|161162.3|766
1603792500000|2020-10-27 09:55:00|161342|161252|161415|161325|161654.8|161564.8|161334.7|161244.7|842
1603792800000|2020-10-27 10:00:00|161407.5|161317.5|161276.6|161186.6|161463.5|161373.5|161141.4|161051.4|686
1603793100000|2020-10-27 10:05:00|161277.6|161187.6|161161.6|161071.6|161300.3|161210.3|161141.2|161051.2|609
1603793400000|2020-10-27 10:10:00|161159.9|161069.9|161161.9|161071.9|161172.4|161082.4|161102|161012|676
1603793700000|2020-10-27 10:15:00|161161.2|161071.2|161069.3|160979.3|161194.2|161104.2|161016.5|160926.5|706
1603794000000|2020-10-27 10:20:00|161071.1|160981.1|161234.1|161144.1|161235.2|161145.2|161051.6|160961.6|656
1603794300000|2020-10-27 10:25:00|161233.5|161143.5|161349.4|161259.4|161351.2|161261.2|161169.6|161079.6|761
1603794600000|2020-10-27 10:30:00|161349.5|161259.5|161179.5|161089.5|161353.3|161263.3|161158.9|161068.9|718
1603794900000|2020-10-27 10:35:00|161180.6|161090.6|161153.9|161063.9|161200.6|161110.6|161102.8|161012.8|617
1603795200000|2020-10-27 10:40:00|161154.3|161064.3|161056.2|160966.2|161160.8|161070.8|161028.2|160938.2|667
1603795500000|2020-10-27 10:45:00|161056.3|160966.3|161110.8|161020.8|161129|161039|161054.6|160964.6|681
1603795800000|2020-10-27 10:50:00|161112.7|161022.7|161135.4|161045.4|161171|161081|161085|160995|620
1603796100000|2020-10-27 10:55:00|161137.7|161047.7|161098.3|161008.3|161247.8|161157.8|161092.3|161002.3|753
1603796400000|2020-10-27 11:00:00|161103.3|161013.3|161100.7|161010.7|161112.6|161022.6|161072.3|160982.3|629
1603796700000|2020-10-27 11:05:00|161099|161009|161102|161012|161117.7|161027.7|161070.9|160980.9|636
1603797000000|2020-10-27 11:10:00|161102.4|161012.4|161110.4|161020.4|161123.7|161033.7|161081.4|160991.4|543
1603797300000|2020-10-27 11:15:00|161110.8|161020.8|161095.5|161005.5|161164.2|161074.2|161082.2|160992.2|744
1603797600000|2020-10-27 11:20:00|161095.1|161005.1|161165.1|161075.1|161176.7|161086.7|161055.1|160965.1|722
1603797900000|2020-10-27 11:25:00|161163.7|161073.7|161167.9|161077.9|161170.4|161080.4|161100.1|161010.1|716
1603798200000|2020-10-27 11:30:00|161168.1|161078.1|161088.5|160998.5|161175.1|161085.1|161039.3|160949.3|821
1603798500000|2020-10-27 11:35:00|161092.1|161002.1|161024.8|160934.8|161117.3|161027.3|161013.4|160923.4|650
1603798800000|2020-10-27 11:40:00|161024.5|160934.5|160990.9|160900.9|161066.2|160976.2|160958.4|160868.4|617
1603799100000|2020-10-27 11:45:00|160990.3|160900.3|160990.5|160900.5|161001.7|160911.7|160973.5|160883.5|502
1603799400000|2020-10-27 11:50:00|160988.8|160898.8|160981.8|160891.8|161016|160926|160968.5|160878.5|528
1603799700000|2020-10-27 11:55:00|160981.5|160891.5|161091.2|161001.2|161117.4|161027.4|160978.4|160888.4|551
1603800000000|2020-10-27 12:00:00|161091.4|161001.4|161043.5|160953.5|161097.5|161007.5|160972.8|160882.8|789
1603800300000|2020-10-27 12:05:00|161043.9|160953.9|161007.4|160917.4|161058.9|160968.9|160989.4|160899.4|674
1603800600000|2020-10-27 12:10:00|161009.8|160919.8|161038.2|160948.2|161051.7|160961.7|160970.9|160880.9|642
1603800900000|2020-10-27 12:15:00|161038.1|160948.1|161128.4|161038.4|161140.6|161050.6|161009.7|160919.7|745
1603801200000|2020-10-27 12:20:00|161131|161041|161209.7|161119.7|161212.9|161122.9|161114.9|161024.9|612
1603801500000|2020-10-27 12:25:00|161206.5|161116.5|161267.9|161137.9|161350|161260|161206.5|161116.5|715
1603801800000|2020-10-27 12:30:00|161282.9|161152.9|161127.3|161037.3|161288.1|161176.6|161118.9|161028.9|701
1603802100000|2020-10-27 12:35:00|161127.4|161037.4|161092.2|161002.2|161132.3|161042.3|161056.8|160966.8|663
1603802400000|2020-10-27 12:40:00|161092.3|161002.3|161383.5|161293.5|161389.6|161299.6|161092.1|161002.1|735
1603802700000|2020-10-27 12:45:00|161384.6|161294.6|161432.8|161342.8|161456|161366|161354.3|161264.3|882
1603803000000|2020-10-27 12:50:00|161432.9|161342.9|161422.8|161332.8|161434.3|161344.3|161366.6|161276.6|657
1603803300000|2020-10-27 12:55:00|161423.1|161333.1|161262.4|161172.4|161424.7|161334.7|161258.6|161168.6|710
1603803600000|2020-10-27 13:00:00|161239.4|161149.4|161196.5|161106.5|161315.2|161225.2|161192.1|161102.1|709
1603803900000|2020-10-27 13:05:00|161196.2|161106.2|161080.5|160990.5|161218.6|161128.6|161074|160984|831
1603804200000|2020-10-27 13:10:00|161079.7|160989.7|161158.2|161068.2|161181.9|161091.9|161041.1|160951.1|698
1603804500000|2020-10-27 13:15:00|161158.8|161068.8|161365.4|161275.4|161377.6|161287.6|161151|161061|778
1603804800000|2020-10-27 13:20:00|161365.6|161275.6|161200.5|161110.5|161366.1|161276.1|161189.8|161099.8|658
1603805100000|2020-10-27 13:25:00|161202.8|161112.8|161187.5|161097.5|161277.3|161187.3|161151.6|161061.6|709
1603805400000|2020-10-27 13:30:00|161188|161098|161460.7|161370.7|161495.7|161405.7|161186.6|161096.6|873
1603805700000|2020-10-27 13:35:00|161461.6|161371.6|161372.4|161282.4|161522.3|161432.3|161290.8|161200.8|988
1603806000000|2020-10-27 13:40:00|161370.2|161280.2|161157.5|161067.5|161381|161291|161147.5|161057.5|948
1603806300000|2020-10-27 13:45:00|161155.5|161065.5|161152.3|161062.3|161206.7|161116.7|161117.1|161027.1|1034
1603806600000|2020-10-27 13:50:00|161152.5|161062.5|161163|161073|161313.5|161223.5|161130.1|161040.1|1020
1603806900000|2020-10-27 13:55:00|161162.8|161072.8|161196|161066|161199.8|161109.4|161111.1|161021.1|747
1603807200000|2020-10-27 14:00:00|161170.9|161040.9|161164.8|161074.8|161185.4|161089.4|161099.1|161009.1|778
1603807500000|2020-10-27 14:05:00|161163.8|161073.8|161142|161052|161185.8|161095.8|161111.7|161021.7|718
1603807800000|2020-10-27 14:10:00|161142.3|161052.3|161287.1|161197.1|161287.8|161197.8|161135.4|161045.4|828
1603808100000|2020-10-27 14:15:00|161284.7|161194.7|161477.9|161387.9|161497.4|161407.4|161277.1|161187.1|920
1603808400000|2020-10-27 14:20:00|161479|161389|161496.1|161406.1|161575.9|161485.9|161450.5|161360.5|873
1603808700000|2020-10-27 14:25:00|161500.8|161410.8|161568.5|161478.5|161624.5|161534.5|161492.2|161402.2|917
1603809000000|2020-10-27 14:30:00|161557|161467|161383.1|161293.1|161576.7|161486.7|161381.4|161291.4|853
1603809300000|2020-10-27 14:35:00|161381.9|161291.9|161458.3|161368.3|161513.5|161423.5|161381.6|161291.6|839
1603809600000|2020-10-27 14:40:00|161458.9|161368.9|161447.8|161357.8|161524.3|161434.3|161425.4|161335.4|731
1603809900000|2020-10-27 14:45:00|161448.1|161358.1|161393.7|161303.7|161462.4|161372.4|161289.7|161199.7|873
1603810200000|2020-10-27 14:50:00|161398.8|161308.8|161415.1|161325.1|161453.5|161363.5|161357.2|161267.2|532
1603810500000|2020-10-27 14:55:00|161407.7|161317.7|161456.8|161366.8|161462.6|161372.6|161373.7|161283.7|666
1603810800000|2020-10-27 15:00:00|161458.8|161368.8|161507.9|161417.9|161611|161521|161456.9|161366.9|682
1603811100000|2020-10-27 15:05:00|161501.8|161411.8|161504.4|161414.4|161595.7|161505.7|161467|161377|846
1603811400000|2020-10-27 15:10:00|161507.9|161417.9|161495.1|161405.1|161542.4|161452.4|161477.1|161387.1|642
1603811700000|2020-10-27 15:15:00|161495.5|161405.5|161514.9|161424.9|161568.9|161478.9|161470|161380|688
1603812000000|2020-10-27 15:20:00|161516.6|161426.6|161501|161411|161533.4|161443.4|161498.4|161408.4|663
1603812300000|2020-10-27 15:25:00|161500.6|161410.6|161480.8|161390.8|161515.3|161425.3|161405.8|161315.8|815
1603812600000|2020-10-27 15:30:00|161481.4|161391.4|161467.4|161377.4|161520.6|161430.6|161440.8|161350.8|753
1603812900000|2020-10-27 15:35:00|161467.3|161377.3|161317.4|161227.4|161512.2|161422.2|161311.4|161221.4|776
1603813200000|2020-10-27 15:40:00|161313.8|161223.8|161279.2|161189.2|161379.2|161289.2|161247.5|161157.5|793
1603813500000|2020-10-27 15:45:00|161280.3|161190.3|161273.7|161183.7|161334.4|161244.4|161252.2|161162.2|876
1603813800000|2020-10-27 15:50:00|161276.2|161186.2|161120.9|161030.9|161279.7|161189.7|161115.1|161025.1|842
1603814100000|2020-10-27 15:55:00|161120.7|161030.7|161141.9|161051.9|161152.8|161062.8|161044.2|160954.2|820
1603814400000|2020-10-27 16:00:00|161143.6|161053.6|161250|161160|161301.1|161211.1|161105|161015|885
1603814700000|2020-10-27 16:05:00|161249.6|161159.6|161386.9|161296.9|161397.3|161307.3|161244.7|161154.7|699
1603815000000|2020-10-27 16:10:00|161371.7|161281.7|161376.5|161286.5|161457.4|161367.4|161347.2|161257.2|730
1603815300000|2020-10-27 16:15:00|161375.2|161285.2|161386|161296|161420.1|161330.1|161348.3|161258.3|698
1603815600000|2020-10-27 16:20:00|161387.2|161297.2|161354.7|161264.7|161398.3|161308.3|161346.6|161256.6|661
1603815900000|2020-10-27 16:25:00|161355.3|161265.3|161273.3|161183.3|161367|161277|161271.4|161181.4|627
1603816200000|2020-10-27 16:30:00|161273.6|161183.6|161307.9|161217.9|161361.1|161271.1|161273.6|161183.6|535
1603816500000|2020-10-27 16:35:00|161306.6|161216.6|161382.9|161292.9|161440.1|161350.1|161292|161202|634
1603816800000|2020-10-27 16:40:00|161377.7|161287.7|161417.2|161327.2|161455.5|161365.5|161362.3|161272.3|627
1603817100000|2020-10-27 16:45:00|161416.6|161326.6|161373|161283|161433.4|161343.4|161368.2|161278.2|492
1603817400000|2020-10-27 16:50:00|161376.8|161286.8|161322.6|161232.6|161379.7|161289.7|161314.8|161224.8|519
1603817700000|2020-10-27 16:55:00|161322.8|161232.8|161286.6|161196.6|161339.9|161249.9|161278.1|161188.1|590
1603818000000|2020-10-27 17:00:00|161279.5|161189.5|161313.1|161223.1|161314.2|161224.2|161273.3|161183.3|653
1603818300000|2020-10-27 17:05:00|161313.3|161223.3|161326.6|161236.6|161341.3|161251.3|161272.6|161182.6|685
1603818600000|2020-10-27 17:10:00|161327.2|161237.2|161333.5|161243.5|161367.5|161277.5|161283.6|161193.6|603
1603818900000|2020-10-27 17:15:00|161333.2|161243.2|161268.4|161178.4|161333.5|161243.5|161263.5|161173.5|514
1603819200000|2020-10-27 17:20:00|161266.8|161176.8|161251.3|161161.3|161289.8|161199.8|161244.1|161154.1|584
1603819500000|2020-10-27 17:25:00|161251|161161|161265.9|161175.9|161318.9|161228.9|161186.3|161096.3|853
1603819800000|2020-10-27 17:30:00|161265.6|161175.6|161286|161196|161293.5|161203.5|161235.5|161145.5|731
1603820100000|2020-10-27 17:35:00|161287.5|161197.5|161272.5|161182.5|161292.5|161202.5|161269.9|161179.9|514
1603820400000|2020-10-27 17:40:00|161272.6|161182.6|161305.1|161215.1|161314.5|161224.5|161272.4|161182.4|718
1603820700000|2020-10-27 17:45:00|161304.6|161214.6|161230.5|161140.5|161317|161227|161190.1|161100.1|655
1603821000000|2020-10-27 17:50:00|161229.2|161139.2|161247|161157|161262.2|161172.2|161226.1|161136.1|461
1603821300000|2020-10-27 17:55:00|161246.8|161156.8|161256.7|161166.7|161267|161177|161244.7|161154.7|477
1603821600000|2020-10-27 18:00:00|161256|161166|161267.5|161177.5|161267.5|161177.5|161252.6|161162.6|427
1603821900000|2020-10-27 18:05:00|161267.3|161177.3|161328.1|161238.1|161340.6|161250.6|161257.8|161167.8|460
1603822200000|2020-10-27 18:10:00|161327.8|161237.8|161279.8|161189.8|161374.9|161284.9|161268|161178|585
1603822500000|2020-10-27 18:15:00|161279.9|161189.9|161354.4|161264.4|161397.7|161307.7|161267.5|161177.5|543
1603822800000|2020-10-27 18:20:00|161353.6|161263.6|161322.4|161232.4|161361.4|161271.4|161310|161220|493
1603823100000|2020-10-27 18:25:00|161323.8|161233.8|161322.6|161232.6|161330.4|161240.4|161298.6|161208.6|423
1603823400000|2020-10-27 18:30:00|161323|161233|161357.9|161267.9|161367.9|161277.9|161320.3|161230.3|384
1603823700000|2020-10-27 18:35:00|161357.7|161267.7|161368.5|161278.5|161369.3|161279.3|161317.6|161227.6|528
1603824000000|2020-10-27 18:40:00|161367.4|161277.4|161373.5|161283.5|161464|161374|161358|161268|560
1603824300000|2020-10-27 18:45:00|161373.7|161283.7|161507.5|161417.5|161509.2|161419.2|161372.5|161282.5|574
1603824600000|2020-10-27 18:50:00|161510.2|161420.2|161552.1|161462.1|161554.7|161464.7|161510.2|161420.2|595
1603824900000|2020-10-27 18:55:00|161551.9|161461.9|161614.5|161524.5|161625.8|161535.8|161551.9|161461.9|552
1603825200000|2020-10-27 19:00:00|161614.1|161524.1|161677.9|161587.9|161690.8|161600.8|161537.2|161441.5|536
1603825500000|2020-10-27 19:05:00|161676.3|161586.3|161727.8|161637.8|161733.1|161643.1|161671.5|161572.8|632
1603825800000|2020-10-27 19:10:00|161727.1|161637.1|161680.1|161590.1|161727.2|161637.2|161608.4|161511.5|636
1603826100000|2020-10-27 19:15:00|161679.2|161589.2|161668.2|161578.2|161721.6|161631.6|161660.1|161570.1|613
1603826400000|2020-10-27 19:20:00|161665.5|161575.5|161613.3|161523.3|161673.7|161583.7|161549.5|161454.1|543
1603826700000|2020-10-27 19:25:00|161613.6|161523.6|161634.2|161544.2|161636|161546|161594.2|161504.2|550
1603827000000|2020-10-27 19:30:00|161635.2|161545.2|161708.7|161618.7|161709.5|161619.5|161633.9|161543.9|537
1603827300000|2020-10-27 19:35:00|161706.2|161616.2|161685.2|161595.2|161738.1|161648.1|161676.7|161586.7|557
1603827600000|2020-10-27 19:40:00|161684.4|161594.4|161682.5|161592.5|161688.3|161598.3|161616.1|161526.1|632
1603827900000|2020-10-27 19:45:00|161681.7|161591.7|161733.8|161643.8|161751.5|161661.5|161647.1|161557.1|633
1603828200000|2020-10-27 19:50:00|161741.7|161651.7|161646.3|161556.3|161760.2|161670.2|161644.8|161554.8|647
1603828500000|2020-10-27 19:55:00|161646.2|161556.2|161691.6|161601.6|161707.5|161617.5|161640.2|161550.2|632
1603828800000|2020-10-27 20:00:00|161692.5|161602.5|161693.9|161603.9|161701.9|161611.9|161680.2|161590.2|378
1603829100000|2020-10-27 20:05:00|161693.5|161603.5|161704.7|161614.7|161721.7|161631.7|161684.2|161594.2|383
1603829400000|2020-10-27 20:10:00|161704.2|161614.2|161704.6|161614.6|161730.2|161640.2|161689.6|161599.6|445
1603829700000|2020-10-27 20:15:00|161705.5|161615.5|161715.8|161625.8|161731.3|161641.3|161705.5|161615.5|227
1603830000000|2020-10-27 20:20:00|161716.4|161626.4|161718.2|161628.2|161723.4|161633.4|161713.6|161623.6|138
1603830300000|2020-10-27 20:25:00|161719.4|161629.4|161767.4|161677.4|161774.4|161684.4|161714.4|161624.4|269
1603830600000|2020-10-27 20:30:00|161766.5|161676.5|161749.8|161659.8|161773.9|161683.9|161748.9|161658.9|371
1603830900000|2020-10-27 20:35:00|161751.9|161661.9|161747|161657|161771.9|161672.4|161740.8|161634.3|235
1603831200000|2020-10-27 20:40:00|161747.4|161657.4|161795.5|161705.5|161828.2|161725.2|161743|161626.2|510
1603831500000|2020-10-27 20:45:00|161793.6|161703.6|162038.3|161908.3|162132.1|161965.3|161781.7|161677.5|456
1603831800000|2020-10-27 20:50:00|162051.9|161921.9|161966.9|161836.9|162095|161951.9|161956.8|161775.3|353
1603832100000|2020-10-27 20:55:00|161966.5|161836.5|162148.9|161894.6|162157.7|161962|161923.9|161758.1|464
1603832400000|2020-10-27 21:00:00|162146.1|161878.1|162149.1|161902.9|162174.2|161981.3|162095.3|161878.1|51
1603832700000|2020-10-27 21:05:00|162090|161960|162206.2|161867.6|162240.9|162034.2|162090|161842|133
1603833000000|2020-10-27 21:10:00|162110|161980|162096.9|161966.9|162240.4|162013.2|162069|161825.9|97
1603833300000|2020-10-27 21:15:00|162093.3|161963.3|162173.7|161926.6|162250.5|161992.3|162058|161850.5|69
1603833600000|2020-10-27 21:20:00|162164.3|161923.3|162211.8|161894.6|162250.5|161992.3|162110.8|161850.5|76
1603833900000|2020-10-27 21:25:00|162185.9|161917.5|162229.7|161935.3|162314.6|162070.8|162120.9|161873.5|182
1603834200000|2020-10-27 21:30:00|162183|161971.3|162145.7|162015.7|162275.5|162027.2|162130.6|161872.5|83
1603834500000|2020-10-27 21:35:00|162145.2|162015.2|162195|161966.6|162275.5|162015.7|162128.1|161869.8|68
1603834800000|2020-10-27 21:40:00|162257.2|161897.9|162165|161946|162276|162040|162126.2|161868.9|77
1603835100000|2020-10-27 21:45:00|162145.7|162015.7|162219|161944.5|162275.5|162016.6|162136.9|161875.5|68
1603835400000|2020-10-27 21:50:00|162220.4|161943.1|162216.8|161925.5|162286.5|162013.2|162080|161868.3|79
1603835700000|2020-10-27 21:55:00|162141.5|162011.5|161957.8|161557.8|162275.5|162011.5|161954.5|161554.5|84
1603836000000|2020-10-27 22:00:00|161959.7|161559.7|162233.3|161925.3|162281|162039.2|161923.9|161523.9|350
1603836300000|2020-10-27 22:05:00|162229.5|161939|162168.3|161831.4|162263.2|161954.6|162157.3|161793.6|301
1603836600000|2020-10-27 22:10:00|162186.1|161786.1|162160.9|161844.4|162272.6|161922.4|162138.2|161768.7|273
1603836900000|2020-10-27 22:15:00|162204.2|161804.2|162189.3|161890.5|162217.2|161910.3|162111.9|161802|184
1603837200000|2020-10-27 22:20:00|162170|161908|162181.1|161816.2|162314|162050.7|162124.6|161724.6|267
1603837500000|2020-10-27 22:25:00|162191.6|161800.9|162221.6|161821.6|162231.8|161843|162147|161779.6|199
1603837800000|2020-10-27 22:30:00|162203.4|161831.3|162286.5|161886.5|162312.3|161922.7|162184.7|161813.9|236
1603838100000|2020-10-27 22:35:00|162280.1|161887.9|162313.1|161913.1|162339.9|161964.4|162219.8|161848.6|251
1603838400000|2020-10-27 22:40:00|162322|161922|162198.6|161852.4|162329.1|161929.1|162191|161824.7|387
1603838700000|2020-10-27 22:45:00|162205.3|161847|162256.8|161936.4|162319.7|161959.7|162194.5|161836|287
1603839000000|2020-10-27 22:50:00|162261|161933.4|162239|161941.5|162297.8|161966.4|162198.4|161853.4|153
1603839300000|2020-10-27 22:55:00|162239.9|161935.7|162234.7|161930.4|162321.2|161955.1|162199.7|161876.5|225
1603839600000|2020-10-27 23:00:00|162235.5|161929.5|162213.6|161957.3|162283.8|161989.5|162166.8|161890.9|404
1603839900000|2020-10-27 23:05:00|162220.6|161960.7|162205|161925.8|162251.5|162009.2|162139.2|161841.5|317
1603840200000|2020-10-27 23:10:00|162254.1|161859.5|162225.7|161955.3|162273.5|162005.2|162135.2|161859.5|251
1603840500000|2020-10-27 23:15:00|162218.6|161946.1|162177.9|161928.9|162276.8|162024.8|162154.8|161869.2|243
1603840800000|2020-10-27 23:20:00|162179.8|161931.7|162220.4|161893.3|162278.4|162022|162143.7|161842.3|253
1603841100000|2020-10-27 23:25:00|162218.2|161896.2|162151.1|161935.3|162258.1|161954.5|162139.8|161857.7|228
1603841400000|2020-10-27 23:30:00|162158.2|161935|162154.3|161921.2|162195.9|161981.8|162094.3|161894.2|286
1603841700000|2020-10-27 23:35:00|162139.8|161930.8|162142.6|161908.1|162199.1|161998.8|162085.7|161845.1|265
1603842000000|2020-10-27 23:40:00|162143.7|161907.6|162093.2|161963.2|162207|161969.1|162089.6|161855.6|331
1603842300000|2020-10-27 23:45:00|162093.7|161963.7|162085.2|161955.2|162176.6|161978.7|162075.9|161851.7|343
1603842600000|2020-10-27 23:50:00|162081|161951|162055.4|161925.4|162109.1|161959.4|162053|161891.6|309
1603842900000|2020-10-27 23:55:00|162053.6|161923.6|162063.8|161933.8|162068.1|161938.1|162038.7|161908.7|253
1603843200000|2020-10-28 00:00:00|162068.2|161938.2|162116.1|161881.1|162306.9|162046.7|162044.1|161854.2|398
1603843500000|2020-10-28 00:05:00|162106.8|161888.2|162126.7|161996.7|162226.3|162042.1|162058.2|161866.5|348
1603843800000|2020-10-28 00:10:00|162161.6|161961.4|162198.6|162068.6|162277.2|162106.3|162129.5|161960.7|436
1603844100000|2020-10-28 00:15:00|162201.7|162071.7|162174.8|162044.8|162219.9|162071.8|162138.9|161971.4|267
1603844400000|2020-10-28 00:20:00|162174.4|162044.4|162241.5|162021.9|162284.1|162121.8|162171.7|161983.9|364
1603844700000|2020-10-28 00:25:00|162197.9|162067.9|162177.2|162047.2|162245|162069.5|162139.1|161945.1|284
1603845000000|2020-10-28 00:30:00|162169.2|162039.2|162157.7|162027.7|162236.5|162048.6|162138.7|161954|289
1603845300000|2020-10-28 00:35:00|162157.4|162027.4|162173.5|162043.5|162297.9|162066.5|162149.6|161914.2|264
1603845600000|2020-10-28 00:40:00|162182.5|162052.5|162200.3|162070.3|162274.1|162107|162181.6|161966.7|360
1603845900000|2020-10-28 00:45:00|162199.4|162069.4|162238.6|162108.6|162286.2|162124.7|162169|161972.9|360
1603846200000|2020-10-28 00:50:00|162239.7|162109.7|162109.1|161979.1|162252.8|162122.8|162097.4|161908.9|483
1603846500000|2020-10-28 00:55:00|162107.5|161977.5|162154.7|162024.7|162215.3|162028.4|162094.8|161924.8|422
1603846800000|2020-10-28 01:00:00|162142.5|162012.5|162113.3|161983.3|162194|162038|162096.8|161927.4|372
1603847100000|2020-10-28 01:05:00|162116.4|161986.4|162122.7|161992.7|162203|162004.6|162106.8|161922.6|231
1603847400000|2020-10-28 01:10:00|162124.7|161994.7|162117.8|161987.8|162155.7|162007|162104.8|161952.5|258
1603847700000|2020-10-28 01:15:00|162118|161988|162088|161958|162166.9|162023.4|162068.8|161923.2|405
1603848000000|2020-10-28 01:20:00|162087.8|161957.8|162056.8|161926.8|162112.1|161965.4|162041.1|161896.9|352
1603848300000|2020-10-28 01:25:00|162055.3|161925.3|162031.5|161901.5|162072.4|161942.4|162027.6|161897.6|537
1603848600000|2020-10-28 01:30:00|162036.4|161906.4|162031.2|161901.2|162043.5|161913.5|161988.3|161874.1|564
1603848900000|2020-10-28 01:35:00|162024.3|161894.3|162004.1|161874.1|162034.1|161904.1|161983|161857.6|347
1603849200000|2020-10-28 01:40:00|162004.5|161874.5|162029.2|161899.2|162042.6|161912.6|162000.9|161870.9|280
1603849500000|2020-10-28 01:45:00|162027.6|161897.6|162087.5|161957.5|162168.7|161990.2|162002.4|161887.1|383
1603849800000|2020-10-28 01:50:00|162087.7|161957.7|162104.1|161974.1|162216.2|162036.8|162086.7|161900.6|485
1603850100000|2020-10-28 01:55:00|162104.5|161974.5|162067.1|161937.1|162141.3|161983|162031.3|161901.3|530
1603850400000|2020-10-28 02:00:00|162063.4|161933.4|162007.4|161877.4|162074.2|161944.2|162007.1|161877.1|523
1603850700000|2020-10-28 02:05:00|162007.2|161877.2|162069.7|161939.7|162209|162008.7|162000.6|161870.6|457
1603851000000|2020-10-28 02:10:00|162069.8|161939.8|162082.3|161952.3|162085.2|161955.2|162056.4|161926.4|441
1603851300000|2020-10-28 02:15:00|162082.4|161952.4|162098.2|161968.2|162113.5|161983.5|162071|161941|314
1603851600000|2020-10-28 02:20:00|162101.8|161971.8|162107.7|161977.7|162215.1|162028.4|162073.7|161952.3|405
1603851900000|2020-10-28 02:25:00|162110.6|161980.6|162110.2|161980.2|162128.7|161992.4|162093.9|161922.5|290
1603852200000|2020-10-28 02:30:00|162111.1|161981.1|162106|161976|162162.8|162007.2|162089.7|161892|361
1603852500000|2020-10-28 02:35:00|162105.7|161975.7|162105.8|161975.8|162136.2|162009|162078.2|161954.5|342
1603852800000|2020-10-28 02:40:00|162105.9|161975.9|162076|161946|162108.1|161993.3|162048.4|161930.8|399
1603853100000|2020-10-28 02:45:00|162075.9|161945.9|162078.4|161948.4|162083.4|161953.9|162029.8|161917|383
1603853400000|2020-10-28 02:50:00|162089|161959|162047.5|161917.5|162089|161959|162005.9|161881.6|393
1603853700000|2020-10-28 02:55:00|162047.6|161917.6|162152.4|162062.4|162180.1|162065.8|162027.1|161912.5|395
1603854000000|2020-10-28 03:00:00|162153.5|162063.5|162144.2|162014.2|162227.7|162135.9|162139.2|161986.1|410
1603854300000|2020-10-28 03:05:00|162143.9|162013.9|162133.8|162003.8|162198|162033.9|162089.4|161901.8|315
1603854600000|2020-10-28 03:10:00|162133.9|162003.9|162148.8|162018.8|162219.7|162022.8|162118.9|161926.4|252
1603854900000|2020-10-28 03:15:00|162151.3|162021.3|162138.1|162008.1|162151.7|162021.7|162136.7|162006.7|196
1603855200000|2020-10-28 03:20:00|162138.7|162008.7|162130.7|162000.7|162148|162018|162128|161998|252
1603855500000|2020-10-28 03:25:00|162130.4|162000.4|162061.1|161931.1|162184.6|162009.5|162057.5|161895.4|274
1603855800000|2020-10-28 03:30:00|162060.9|161930.9|162069.4|161939.4|162119.7|161943.8|162052.5|161867.5|241
1603856100000|2020-10-28 03:35:00|162070.6|161940.6|162070.3|161940.3|162121.4|161945.3|162062|161865.4|186
1603856400000|2020-10-28 03:40:00|162070|161940|162023.1|161893.1|162078.2|161945.8|162008.1|161818.2|310
1603856700000|2020-10-28 03:45:00|162024.7|161894.7|162026.1|161896.1|162067|161937|162002|161834.8|259
1603857000000|2020-10-28 03:50:00|162022.3|161892.3|162026.1|161896.1|162054.9|161910.7|162011.5|161828.9|242
1603857300000|2020-10-28 03:55:00|162031.2|161901.2|162025.7|161895.7|162130.2|161932.3|162014.8|161836.2|267
1603857600000|2020-10-28 04:00:00|162027.3|161897.3|162010|161880|162114.5|161934.6|162009.9|161848.3|265
1603857900000|2020-10-28 04:05:00|162009.9|161879.9|162023.4|161893.4|162099.4|161920.1|162008.9|161864.5|285
1603858200000|2020-10-28 04:10:00|162023.6|161893.6|162014.9|161884.9|162053.6|161920.7|161988.3|161844.9|294
1603858500000|2020-10-28 04:15:00|162015.5|161885.5|162012.4|161882.4|162022.2|161911.6|161999.2|161879.4|338
1603858800000|2020-10-28 04:20:00|162012.9|161882.9|161996.2|161906.2|162041.8|161910|161977.4|161839.1|319
1603859100000|2020-10-28 04:25:00|161996.3|161906.3|162021.3|161891.3|162053|161918.5|161991.8|161830.5|349
1603859400000|2020-10-28 04:30:00|162025|161895|162020.7|161890.7|162032.1|161917.2|161994.2|161880.2|269
1603859700000|2020-10-28 04:35:00|162019.7|161889.7|162022|161892|162148.8|161900.7|162007.9|161821.3|247
1603860000000|2020-10-28 04:40:00|162021.8|161891.8|162015|161885|162078.4|161907.7|161993.1|161863.1|265
1603860300000|2020-10-28 04:45:00|162015.7|161885.7|162032.1|161902.1|162032.3|161902.3|161993.5|161863.5|343
1603860600000|2020-10-28 04:50:00|162031.4|161901.4|162005.5|161875.5|162039.7|161922|161979.1|161864.5|433
1603860900000|2020-10-28 04:55:00|162003.6|161873.6|161988|161898|162021.6|161903|161980.5|161860.3|317
1603861200000|2020-10-28 05:00:00|162013.6|161883.6|162031.2|161901.2|162042.8|161926.6|162002.1|161883.6|567
1603861500000|2020-10-28 05:05:00|162032.3|161902.3|162064.9|161934.9|162064.9|161956|162008|161897|313
1603861800000|2020-10-28 05:10:00|162046|161956|162043.2|161953.2|162066.4|161958.6|162037.5|161931.1|197
1603862100000|2020-10-28 05:15:00|162043.9|161953.9|162036.3|161946.3|162084|161957.2|162029.4|161916.3|249
1603862400000|2020-10-28 05:20:00|162035.6|161945.6|162113.8|161983.8|162143.8|162013.8|162035.6|161924.9|257
1603862700000|2020-10-28 05:25:00|162115.5|161985.5|162102.8|161972.8|162124.9|161994.9|162088.7|161958.7|318
1603863000000|2020-10-28 05:30:00|162117.3|161987.3|162089.2|161959.2|162117.3|161987.3|162045.8|161947.1|398
1603863300000|2020-10-28 05:35:00|162088.8|161958.8|162093.6|161963.6|162129|161999|162061.7|161931.7|392
1603863600000|2020-10-28 05:40:00|162094.2|161964.2|161992.2|161862.2|162112.7|161982.7|161975.4|161845.4|382
1603863900000|2020-10-28 05:45:00|161994.2|161864.2|161899.9|161769.9|161995.9|161865.9|161881.2|161760.4|366
1603864200000|2020-10-28 05:50:00|161901|161771|162032.2|161902.2|162060.8|161930.8|161901|161771|432
1603864500000|2020-10-28 05:55:00|162033.8|161903.8|161974.8|161844.8|162044.6|161915.2|161961.9|161831.9|321
1603864800000|2020-10-28 06:00:00|161977|161847|161922.3|161792.3|161992|161877.6|161919.9|161789.9|359
1603865100000|2020-10-28 06:05:00|161922.7|161792.7|161918.7|161788.7|161930.1|161800.1|161861|161731|451
1603865400000|2020-10-28 06:10:00|161919.3|161789.3|162020.2|161890.2|162037.6|161907.6|161914.5|161784.5|507
1603865700000|2020-10-28 06:15:00|162021.5|161891.5|162067.1|161937.1|162088.4|161958.4|162020.6|161890.6|656
1603866000000|2020-10-28 06:20:00|162069|161939|162049.7|161919.7|162089.4|161959.4|162013.1|161883.1|447
1603866300000|2020-10-28 06:25:00|162047.5|161917.5|162028.7|161898.7|162065.3|161935.3|161988.8|161858.8|431
1603866600000|2020-10-28 06:30:00|162029|161899|162144.2|162014.2|162153.8|162023.8|162025.5|161895.5|394
1603866900000|2020-10-28 06:35:00|162144.1|162014.1|162216|162086|162239.8|162109.8|162141.5|162011.5|452
1603867200000|2020-10-28 06:40:00|162215|162085|162283.3|162153.3|162284.6|162154.6|162126.9|161996.9|366
1603867500000|2020-10-28 06:45:00|162282.8|162152.8|162314.1|162184.1|162336|162217.1|162241.7|162147.4|400
1603867800000|2020-10-28 06:50:00|162310.5|162180.5|162532.6|162402.6|162601.9|162471.9|162298.3|162177.9|618
1603868100000|2020-10-28 06:55:00|162531.3|162401.3|162518.9|162388.9|162627.3|162497.3|162495.6|162368.3|517
1603868400000|2020-10-28 07:00:00|162521.2|162391.2|162585.4|162495.4|162612.7|162499.5|162457.5|162339.6|695
1603868700000|2020-10-28 07:05:00|162581.9|162491.9|162626.8|162496.8|162628.6|162519.1|162482.6|162381.6|561
1603869000000|2020-10-28 07:10:00|162627.9|162497.9|162582.6|162492.6|162724.9|162610.3|162508.4|162404.4|675
1603869300000|2020-10-28 07:15:00|162580.9|162490.9|162572.9|162482.9|162713.4|162595.1|162533.4|162411|756
1603869600000|2020-10-28 07:20:00|162572.1|162482.1|162716.8|162626.8|162732.4|162636.4|162559.9|162469.9|655
1603869900000|2020-10-28 07:25:00|162719.4|162629.4|162709.4|162619.4|162720.8|162630.8|162637.9|162540.7|553
1603870200000|2020-10-28 07:30:00|162709.5|162619.5|162651.6|162561.6|162792.8|162702.8|162638.6|162548.6|643
1603870500000|2020-10-28 07:35:00|162647.5|162557.5|162528.2|162438.2|162648.6|162558.6|162480.2|162390.2|703
1603870800000|2020-10-28 07:40:00|162527.5|162437.5|162514.5|162424.5|162580.4|162490.4|162418.9|162328.9|732
1603871100000|2020-10-28 07:45:00|162511.6|162421.6|162453.7|162363.7|162546.8|162456.8|162411.3|162321.3|776
1603871400000|2020-10-28 07:50:00|162453.3|162363.3|162454.8|162364.8|162464.1|162374.1|162401.8|162311.8|568
1603871700000|2020-10-28 07:55:00|162442.9|162352.9|162504.9|162414.9|162523.9|162433.9|162433.8|162343.8|536
1603872000000|2020-10-28 08:00:00|162521.9|162391.9|162603.2|162513.2|162681|162591|162437.1|162314.2|639
1603872300000|2020-10-28 08:05:00|162603|162513|162690.9|162600.9|162712.2|162622.2|162558.4|162468.4|659
1603872600000|2020-10-28 08:10:00|162690.8|162600.8|162901.9|162811.9|162923.3|162833.3|162685|162595|510
1603872900000|2020-10-28 08:15:00|162905.1|162815.1|163022.6|162932.6|163022.6|162932.6|162889.4|162799.4|674
1603873200000|2020-10-28 08:20:00|163020.6|162930.6|162973.3|162883.3|163063.4|162973.4|162949.9|162859.9|763
1603873500000|2020-10-28 08:25:00|162974.7|162884.7|163187.5|163097.5|163210.8|163120.8|162926.7|162836.7|752
1603873800000|2020-10-28 08:30:00|163187.1|163097.1|163271|163181|163279.6|163189.6|163181.5|163091.5|783
1603874100000|2020-10-28 08:35:00|163271.7|163181.7|163307.4|163217.4|163338.8|163248.8|163242|163152|808
1603874400000|2020-10-28 08:40:00|163306.1|163216.1|162993.6|162903.6|163332.3|163242.3|162930|162840|851
1603874700000|2020-10-28 08:45:00|162993.7|162903.7|163049.6|162959.6|163198.2|163108.2|162984.9|162894.9|765
1603875000000|2020-10-28 08:50:00|163051.7|162961.7|163170.5|163080.5|163217.4|163127.4|162958.1|162868.1|810
1603875300000|2020-10-28 08:55:00|163169.5|163079.5|162929.1|162839.1|163222.6|163132.6|162925.3|162835.3|796
1603875600000|2020-10-28 09:00:00|162932.5|162842.5|163160.1|163070.1|163175.8|163085.8|162929.8|162839.8|821
1603875900000|2020-10-28 09:05:00|163165.9|163075.9|163279.3|163189.3|163316.3|163226.3|163133.4|163043.4|826
1603876200000|2020-10-28 09:10:00|163278.7|163188.7|163298.7|163208.7|163325.4|163235.4|163245.5|163155.5|758
1603876500000|2020-10-28 09:15:00|163301.8|163211.8|163516.6|163426.6|163563.5|163473.5|163289.7|163199.7|793
1603876800000|2020-10-28 09:20:00|163516.3|163426.3|163356.4|163266.4|163565|163475|163341|163251|911
1603877100000|2020-10-28 09:25:00|163344.8|163254.8|163605.2|163515.2|163616.3|163526.3|163320.9|163230.9|831
1603877400000|2020-10-28 09:30:00|163603.9|163513.9|163500|163410|163643|163553|163498.9|163408.9|753
1603877700000|2020-10-28 09:35:00|163502.9|163412.9|163374.8|163284.8|163536.5|163446.5|163329.2|163239.2|767
1603878000000|2020-10-28 09:40:00|163375.3|163285.3|163527.2|163437.2|163596.4|163506.4|163375.3|163285.3|763
1603878300000|2020-10-28 09:45:00|163527.7|163437.7|163699.7|163609.7|163743.2|163653.2|163522.8|163432.8|784
1603878600000|2020-10-28 09:50:00|163698.7|163608.7|163639.4|163549.4|163710.4|163620.4|163477.6|163387.6|709
1603878900000|2020-10-28 09:55:00|163656.3|163566.3|163503.8|163413.8|163730.1|163640.1|163465.2|163375.2|811
1603879200000|2020-10-28 10:00:00|163497.4|163407.4|163604.4|163514.4|163661.5|163571.5|163424.8|163334.8|894
1603879500000|2020-10-28 10:05:00|163603.5|163513.5|163616.2|163526.2|163622.7|163532.7|163494.1|163404.1|833
1603879800000|2020-10-28 10:10:00|163616|163526|163643.3|163553.3|163713|163623|163515|163425|727
1603880100000|2020-10-28 10:15:00|163638.5|163548.5|163464.3|163374.3|163696.1|163606.1|163434.1|163344.1|809
1603880400000|2020-10-28 10:20:00|163458.6|163368.6|163488.2|163398.2|163574.8|163484.8|163458.6|163368.6|708
1603880700000|2020-10-28 10:25:00|163487.8|163397.8|163429.4|163339.4|163495|163405|163364|163274|727
1603881000000|2020-10-28 10:30:00|163429.8|163339.8|163411.6|163321.6|163453.1|163363.1|163306.9|163216.9|546
1603881300000|2020-10-28 10:35:00|163413.8|163323.8|163512.2|163422.2|163539.2|163449.2|163407.1|163317.1|522
1603881600000|2020-10-28 10:40:00|163507.2|163417.2|163567.7|163477.7|163624|163534|163507.2|163417.2|544
1603881900000|2020-10-28 10:45:00|163568|163478|163745.9|163655.9|163757|163667|163564.8|163474.8|522
1603882200000|2020-10-28 10:50:00|163746.5|163656.5|163879.7|163789.7|163879.7|163789.7|163742.4|163652.4|643
1603882500000|2020-10-28 10:55:00|163879.8|163789.8|163870.4|163780.4|163992.1|163902.1|163791.8|163701.8|705
1603882800000|2020-10-28 11:00:00|163875.7|163785.7|163959.8|163869.8|163973.8|163883.8|163849|163759|704
1603883100000|2020-10-28 11:05:00|163957.7|163867.7|164018|163928|164033.4|163943.4|163890.1|163800.1|848
1603883400000|2020-10-28 11:10:00|164017.7|163927.7|163897|163807|164029.7|163939.7|163878.4|163788.4|769
1603883700000|2020-10-28 11:15:00|163897.4|163807.4|163772.7|163682.7|163931|163841|163744.1|163654.1|786
1603884000000|2020-10-28 11:20:00|163772.9|163682.9|163621.4|163531.4|163845.6|163755.6|163603.1|163513.1|808
1603884300000|2020-10-28 11:25:00|163635.7|163545.7|163512.8|163422.8|163682|163592|163508|163418|726
1603884600000|2020-10-28 11:30:00|163511.4|163421.4|163584.7|163494.7|163622.7|163532.7|163511.4|163421.4|858
1603884900000|2020-10-28 11:35:00|163582.6|163492.6|163777.5|163687.5|163784.6|163694.6|163582.6|163492.6|862
1603885200000|2020-10-28 11:40:00|163776.9|163686.9|163819.9|163729.9|163874|163784|163776.9|163686.9|783
1603885500000|2020-10-28 11:45:00|163819.5|163729.5|163808.6|163718.6|163899.5|163809.5|163804.4|163714.4|726
1603885800000|2020-10-28 11:50:00|163808.4|163718.4|163796|163706|163844.1|163754.1|163612.4|163522.4|902
1603886100000|2020-10-28 11:55:00|163796.5|163706.5|163861.7|163771.7|163901.6|163811.6|163794.1|163704.1|775
1603886400000|2020-10-28 12:00:00|163864.1|163774.1|163570.1|163480.1|163933.5|163843.5|163535.8|163445.8|936
1603886700000|2020-10-28 12:05:00|163569|163479|163547|163457|163643.5|163553.5|163194.3|163104.3|931
1603887000000|2020-10-28 12:10:00|163547.4|163457.4|163676.7|163586.7|163742.4|163652.4|163412.8|163322.8|918
1603887300000|2020-10-28 12:15:00|163679.4|163589.4|164065.9|163975.9|164118.7|164028.7|163679.4|163589.4|856
1603887600000|2020-10-28 12:20:00|164066.3|163976.3|164127.4|164037.4|164215.5|164125.5|164060.3|163970.3|884
1603887900000|2020-10-28 12:25:00|164127.2|164037.2|164437.9|164347.9|164481.7|164391.7|164120.4|164030.4|956
1603888200000|2020-10-28 12:30:00|164403.3|164313.3|164420.4|164330.4|164492|164402|164314.8|164224.8|825
1603888500000|2020-10-28 12:35:00|164420.2|164330.2|164659.9|164569.9|164726.2|164636.2|164387|164297|955
1603888800000|2020-10-28 12:40:00|164666|164576|164975.2|164885.2|164975.7|164885.7|164652.5|164562.5|830
1603889100000|2020-10-28 12:45:00|165005.3|164915.3|164624.8|164534.8|165016.9|164926.9|164618.1|164528.1|1022
1603889400000|2020-10-28 12:50:00|164624.7|164534.7|164560.3|164470.3|164716.7|164626.7|164492|164402|995
1603889700000|2020-10-28 12:55:00|164561.7|164471.7|164359.7|164269.7|164604.4|164514.4|164347.7|164257.7|980
1603890000000|2020-10-28 13:00:00|164359.8|164269.8|164260.8|164170.8|164467.6|164377.6|164235.4|164145.4|995
1603890300000|2020-10-28 13:05:00|164262.9|164172.9|164087.2|163997.2|164328.8|164238.8|164054.8|163964.8|894
1603890600000|2020-10-28 13:10:00|164090.2|164000.2|163927.4|163837.4|164115.2|164025.2|163911.6|163821.6|889
1603890900000|2020-10-28 13:15:00|163929|163839|164064.5|163974.5|164100.3|164010.3|163899.5|163809.5|833
1603891200000|2020-10-28 13:20:00|164064.3|163974.3|163962.4|163872.4|164114.7|164024.7|163957.6|163867.6|708
1603891500000|2020-10-28 13:25:00|163964.4|163874.4|163632.1|163542.1|163987.2|163897.2|163621|163531|929
1603891800000|2020-10-28 13:30:00|163631.7|163541.7|163510.3|163420.3|163646.1|163556.1|163398|163308|1000
1603892100000|2020-10-28 13:35:00|163506.4|163416.4|163324.6|163234.6|163579.8|163489.8|163322.9|163232.9|870
1603892400000|2020-10-28 13:40:00|163323.9|163233.9|163469.9|163379.9|163516.4|163426.4|163320.9|163230.9|905
1603892700000|2020-10-28 13:45:00|163469.8|163379.8|163394|163304|163520.2|163430.2|163373.5|163283.5|964
1603893000000|2020-10-28 13:50:00|163393.6|163303.6|163794.7|163704.7|163829.4|163739.4|163393|163303|931
1603893300000|2020-10-28 13:55:00|163791.3|163701.3|163647.9|163557.9|163831.1|163741.1|163627.7|163537.7|872
1603893600000|2020-10-28 14:00:00|163642.1|163552.1|163663.7|163573.7|163703|163613|163436.7|163346.7|1062
1603893900000|2020-10-28 14:05:00|163664|163574|163552.8|163462.8|163714.9|163624.9|163381.1|163291.1|901
1603894200000|2020-10-28 14:10:00|163553|163463|163871.3|163781.3|163895.5|163805.5|163491.1|163401.1|772
1603894500000|2020-10-28 14:15:00|163869.1|163779.1|164009.5|163919.5|164057.8|163967.8|163796.5|163706.5|923
1603894800000|2020-10-28 14:20:00|164010.3|163920.3|163915.7|163825.7|164088.9|163998.9|163785|163695|927
1603895100000|2020-10-28 14:25:00|163916.1|163826.1|164019.7|163929.7|164190.6|164100.6|163878.5|163788.5|959
1603895400000|2020-10-28 14:30:00|164022.3|163932.3|163766.4|163676.4|164115.9|164025.9|163679.6|163589.6|1053
1603895700000|2020-10-28 14:35:00|163766.8|163676.8|163661.6|163571.6|163849.2|163759.2|163624.8|163534.8|981
1603896000000|2020-10-28 14:40:00|163661.2|163571.2|163768.8|163678.8|163807.5|163717.5|163614.9|163524.9|960
1603896300000|2020-10-28 14:45:00|163768.6|163678.6|163924.3|163834.3|163987.7|163897.7|163758.5|163668.5|952
1603896600000|2020-10-28 14:50:00|163924.2|163834.2|163922.3|163832.3|164062.1|163972.1|163831.9|163741.9|975
1603896900000|2020-10-28 14:55:00|163923.2|163833.2|163849.6|163759.6|164006.7|163916.7|163837.4|163747.4|884
1603897200000|2020-10-28 15:00:00|163852.7|163762.7|163734.5|163644.5|163895.7|163805.7|163700.7|163610.7|942
1603897500000|2020-10-28 15:05:00|163732.3|163642.3|163470.5|163380.5|163747.5|163657.5|163459.4|163369.4|1076
1603897800000|2020-10-28 15:10:00|163474.8|163384.8|163309.7|163219.7|163554.5|163464.5|163217.9|163127.9|987
1603898100000|2020-10-28 15:15:00|163305.3|163215.3|163459.1|163369.1|163532.2|163442.2|163295.6|163205.6|909
1603898400000|2020-10-28 15:20:00|163462.4|163372.4|163382.4|163292.4|163488.7|163398.7|163364.4|163274.4|850
1603898700000|2020-10-28 15:25:00|163382.7|163292.7|163495|163405|163531.4|163441.4|163251.2|163161.2|913
1603899000000|2020-10-28 15:30:00|163494.5|163404.5|163562.8|163472.8|163595.2|163505.2|163465.7|163375.7|888
1603899300000|2020-10-28 15:35:00|163562.9|163472.9|163575.9|163485.9|163708.4|163618.4|163507.2|163417.2|871
1603899600000|2020-10-28 15:40:00|163580.3|163490.3|163366.7|163276.7|163641.5|163551.5|163287.6|163197.6|873
1603899900000|2020-10-28 15:45:00|163371|163281|163510.7|163420.7|163525.2|163435.2|163283.2|163193.2|834
1603900200000|2020-10-28 15:50:00|163512.3|163422.3|163286.1|163196.1|163573.3|163483.3|163282.2|163192.2|788
1603900500000|2020-10-28 15:55:00|163285.8|163195.8|163373.6|163283.6|163449|163359|163263.8|163173.8|870
1603900800000|2020-10-28 16:00:00|163371.2|163281.2|163294.2|163204.2|163520|163430|163249.6|163159.6|928
1603901100000|2020-10-28 16:05:00|163283.7|163193.7|163289.6|163199.6|163337|163247|163232|163142|710
1603901400000|2020-10-28 16:10:00|163310.1|163220.1|163208.4|163118.4|163371.3|163281.3|163133.9|163043.9|955
1603901700000|2020-10-28 16:15:00|163209.2|163119.2|163305.7|163215.7|163305.7|163215.7|163092.8|163002.8|897
1603902000000|2020-10-28 16:20:00|163304.6|163214.6|163357.8|163267.8|163465.4|163375.4|163279|163189|729
1603902300000|2020-10-28 16:25:00|163358.5|163268.5|163370|163280|163399.1|163309.1|163318.9|163228.9|724
1603902600000|2020-10-28 16:30:00|163369.9|163279.9|163380.3|163290.3|163386|163296|163353.2|163263.2|837
1603902900000|2020-10-28 16:35:00|163379.7|163289.7|163600|163510|163665.8|163535.8|163314.7|163203.4|841
1603903200000|2020-10-28 16:40:00|163599.1|163509.1|163573.1|163483.1|163634.1|163544.1|163564.4|163456.7|614
1603903500000|2020-10-28 16:45:00|163572.2|163482.2|163629.5|163539.5|163658.6|163553.3|163471.8|163381.8|638
1603903800000|2020-10-28 16:50:00|163629|163539|163656.2|163566.2|163760.4|163663.1|163608.5|163518.5|799
1603904100000|2020-10-28 16:55:00|163655.6|163565.6|163628|163538|163763.2|163659|163588.8|163493.4|870
1603904400000|2020-10-28 17:00:00|163639.8|163549.8|163757.1|163667.1|163818.3|163718.5|163623|163533|751
1603904700000|2020-10-28 17:05:00|163759.3|163669.3|163742.9|163652.9|163890.6|163800.6|163716.6|163626.6|751
1603905000000|2020-10-28 17:10:00|163737.1|163647.1|163892.5|163762.5|163897|163773.6|163558.1|163439.9|895
1603905300000|2020-10-28 17:15:00|163882.3|163752.3|163771|163681|163938.4|163848.4|163770.9|163662.8|807
1603905600000|2020-10-28 17:20:00|163770.4|163680.4|164049.3|163959.3|164086|163981.2|163752.7|163662.7|897
1603905900000|2020-10-28 17:25:00|164047.6|163957.6|163974.2|163884.2|164059.4|163969.4|163962.5|163872.5|825
1603906200000|2020-10-28 17:30:00|163972.9|163882.9|163925.4|163835.4|164028.6|163938.6|163914.7|163824.7|806
1603906500000|2020-10-28 17:35:00|163924.1|163834.1|163896.4|163806.4|163953.5|163863.5|163858.7|163768.7|761
1603906800000|2020-10-28 17:40:00|163897.9|163807.9|164020|163930|164029.8|163939.8|163887.3|163797.3|599
1603907100000|2020-10-28 17:45:00|164019.9|163929.9|163956.8|163866.8|164064.7|163974.7|163932.6|163842.6|737
1603907400000|2020-10-28 17:50:00|163956.9|163866.9|163937.4|163847.4|164035.6|163945.6|163931.3|163841.3|629
1603907700000|2020-10-28 17:55:00|163939.1|163849.1|163903.5|163813.5|163954.5|163864.5|163892.2|163802.2|640
1603908000000|2020-10-28 18:00:00|163904.5|163814.5|163892.4|163802.4|164020.8|163930.8|163869.6|163779.6|750
1603908300000|2020-10-28 18:05:00|163892|163802|163747.7|163657.7|163899.2|163809.2|163743.3|163653.3|686
1603908600000|2020-10-28 18:10:00|163769.1|163679.1|163768.6|163678.6|163896|163788.4|163735.2|163645.2|718
1603908900000|2020-10-28 18:15:00|163769.1|163679.1|163709.3|163619.3|163805.1|163715.1|163698.3|163608.3|668
1603909200000|2020-10-28 18:20:00|163712|163622|163502.2|163195.9|163713.5|163623.5|163423.5|163023.5|755
1603909500000|2020-10-28 18:25:00|163488.3|163262.8|163554.7|163464.7|163734.2|163604.2|163442.6|163189|794
1603909800000|2020-10-28 18:30:00|163544|163454|163635.4|163545.4|163683.7|163556.6|163520.3|163430.3|623
1603910100000|2020-10-28 18:35:00|163634.1|163544.1|163715.7|163625.7|163800.7|163697.2|163604.6|163514.6|684
1603910400000|2020-10-28 18:40:00|163721.1|163631.1|163574.6|163484.6|163734|163644|163566.4|163453.5|646
1603910700000|2020-10-28 18:45:00|163574.8|163484.8|163492.3|163402.3|163576.7|163486.7|163437.7|163347.7|617
1603911000000|2020-10-28 18:50:00|163490.4|163400.4|163749.2|163659.2|163752.7|163662.7|163483.3|163393.3|771
1603911300000|2020-10-28 18:55:00|163742.7|163652.7|163611.9|163521.9|163742.7|163652.7|163533.5|163443.5|848
1603911600000|2020-10-28 19:00:00|163611.7|163521.7|163841.1|163751.1|163903.2|163813.2|163608.9|163518.9|836
1603911900000|2020-10-28 19:05:00|163840.6|163750.6|163793.2|163703.2|163846.9|163756.9|163776.9|163686.9|673
1603912200000|2020-10-28 19:10:00|163793.9|163703.9|163884.7|163794.7|163905.6|163815.6|163793.9|163703.9|654
1603912500000|2020-10-28 19:15:00|163885.4|163795.4|163881.4|163791.4|163898.1|163808.1|163857.2|163767.2|733
1603912800000|2020-10-28 19:20:00|163880.8|163790.8|163730.8|163640.8|163892.3|163802.3|163683|163587|772
1603913100000|2020-10-28 19:25:00|163730.9|163640.9|163702.7|163612.7|163736.1|163646.1|163657|163567|593
1603913400000|2020-10-28 19:30:00|163703.7|163613.7|163598.2|163508.2|163717.2|163627.2|163563.7|163443.6|604
1603913700000|2020-10-28 19:35:00|163596.4|163506.4|163722.5|163632.5|163732.7|163642.7|163590.5|163500.5|595
1603914000000|2020-10-28 19:40:00|163731|163641|163698.1|163608.1|163731|163641|163651.1|163545.5|632
1603914300000|2020-10-28 19:45:00|163697.9|163607.9|163721.6|163631.6|163728.5|163638.5|163690.1|163600.1|555
1603914600000|2020-10-28 19:50:00|163720.5|163630.5|163857.5|163767.5|163882.9|163792.9|163720.5|163630.5|673
1603914900000|2020-10-28 19:55:00|163857.3|163767.3|163948.2|163818.2|163962.8|163871.2|163855.4|163765.4|758
1603915200000|2020-10-28 20:00:00|163946.6|163816.6|163922.8|163832.8|163949.4|163852.6|163865.9|163775.9|578
1603915500000|2020-10-28 20:05:00|163925|163835|163945.6|163855.6|163964.9|163855.7|163919|163814.5|405
1603915800000|2020-10-28 20:10:00|163945.8|163855.8|163928.1|163838.1|163946.5|163855.8|163891.1|163801.1|517
1603916100000|2020-10-28 20:15:00|163928.3|163838.3|163965.2|163835.2|163975.4|163871.8|163928.3|163833.5|337
1603916400000|2020-10-28 20:20:00|163963.8|163833.8|163967.8|163837.8|163989.9|163873.3|163940.4|163831.4|333
1603916700000|2020-10-28 20:25:00|163968.2|163838.2|164014.3|163924.3|164036.8|163927.7|163944.3|163837.5|427
1603917000000|2020-10-28 20:30:00|164019.3|163929.3|163955.1|163825.1|164045.5|163929.3|163933.9|163815.8|491
1603917300000|2020-10-28 20:35:00|163955.2|163825.2|164094.4|163964.4|164140.8|164011.6|163943.7|163819.3|440
1603917600000|2020-10-28 20:40:00|164092.5|163962.5|164066.6|163936.6|164182.6|164052.6|164041.2|163879.4|499
1603917900000|2020-10-28 20:45:00|164078.7|163948.7|164067.2|163937.2|164129.9|163978.5|164051.6|163877.8|360
1603918200000|2020-10-28 20:50:00|164069.4|163939.4|164041.8|163911.8|164131.9|163955.6|163979.4|163835.1|573
1603918500000|2020-10-28 20:55:00|164078.6|163876.5|164029.7|163629.7|164161.4|163914.7|163972.2|163572.2|362
1603918800000|2020-10-28 21:00:00|164046.1|163646.1|163951.7|163551.7|164082.3|163682.3|163945.6|163545.6|62
1603919100000|2020-10-28 21:05:00|163984.5|163584.5|163957.8|163557.8|164024.9|163624.9|163929.2|163529.2|138
1603919400000|2020-10-28 21:10:00|163968.4|163568.4|163982.5|163582.5|164037.2|163637.2|163937.2|163537.2|195
1603919700000|2020-10-28 21:15:00|163947.3|163547.3|163988.4|163588.4|164068|163668|163941.4|163541.4|140
1603920000000|2020-10-28 21:20:00|164007.5|163607.5|164043.8|163643.8|164060|163660|163967.5|163567.5|129
1603920300000|2020-10-28 21:25:00|163997.8|163597.8|164050.7|163650.7|164119|163719|163962.5|163562.5|97
1603920600000|2020-10-28 21:30:00|164014.2|163614.2|163947.3|163587|164074.2|163674.2|163947.3|163562.5|231
1603920900000|2020-10-28 21:35:00|163987|163609.3|164030.4|163630.4|164067.6|163667.6|163954.3|163554.3|131
1603921200000|2020-10-28 21:40:00|163993.9|163593.9|164011.7|163611.7|164044.8|163644.8|163964.9|163564.9|144
1603921500000|2020-10-28 21:45:00|164034.3|163634.3|163982.5|163582.5|164129.3|163729.3|163967.5|163567.5|129
1603921800000|2020-10-28 21:50:00|164073|163673|164004.7|163604.7|164153.4|163753.4|163967.5|163567.5|143
1603922100000|2020-10-28 21:55:00|164011.7|163611.7|164196.9|163796.9|164202.3|163802.3|163937.2|163537.2|233
1603922400000|2020-10-28 22:00:00|164090.5|163690.5|164007|163607|164104.9|163704.9|163718|163318|726
1603922700000|2020-10-28 22:05:00|163982.8|163619.9|163938.1|163538.1|164025.9|163683.7|163887.3|163513|392
1603923000000|2020-10-28 22:10:00|163938.9|163538.9|164052.8|163652.8|164069|163669|163929|163529|259
1603923300000|2020-10-28 22:15:00|164051.1|163651.1|164067.9|163667.9|164098.6|163698.6|164033|163633|212
1603923600000|2020-10-28 22:20:00|164067.2|163667.2|164040.8|163640.8|164089.1|163689.1|164021.3|163621.3|176
1603923900000|2020-10-28 22:25:00|164038.9|163638.9|163913.2|163513.2|164084.6|163684.6|163897.7|163497.7|244
1603924200000|2020-10-28 22:30:00|163912.6|163512.6|163952.4|163552.4|164012.8|163612.8|163871.1|163504.9|321
1603924500000|2020-10-28 22:35:00|163946.2|163546.2|163921.2|163521.2|164009|163609|163887.2|163487.2|175
1603924800000|2020-10-28 22:40:00|163908.3|163535.4|163931.2|163531.2|163991.2|163591.2|163893.4|163513.1|190
1603925100000|2020-10-28 22:45:00|163933|163533|163959.5|163559.5|164007.3|163607.3|163870.2|163513.5|206
1603925400000|2020-10-28 22:50:00|163949.3|163549.3|163917.4|163526.4|163973.7|163573.7|163855.4|163514.4|293
1603925700000|2020-10-28 22:55:00|163909.2|163534.1|163920.5|163520.5|163979.6|163579.6|163816|163437.9|316
1603926000000|2020-10-28 23:00:00|163922.6|163522.6|163987.1|163655.7|164044.6|163708.6|163799.8|163467.5|514
1603926300000|2020-10-28 23:05:00|163987.9|163658.3|163928.2|163702|164087|163717.5|163885.2|163573.4|387
1603926600000|2020-10-28 23:10:00|163930.2|163699.4|163922.4|163630|164071.1|163750.1|163850.3|163554.4|302
1603926900000|2020-10-28 23:15:00|163938.4|163644.7|163961|163644.9|164009.1|163746.8|163876.8|163612|185
1603927200000|2020-10-28 23:20:00|163953.7|163652.1|163990.8|163745.1|164019|163787.3|163863.3|163634.4|317
1603927500000|2020-10-28 23:25:00|163972.9|163717.8|163900.9|163770.9|163986.5|163791.1|163885.2|163699.8|279
1603927800000|2020-10-28 23:30:00|163903.1|163773.1|163889.3|163759.3|163997.8|163786.5|163871.5|163670.4|269
1603928100000|2020-10-28 23:35:00|163885.1|163755.1|163875.2|163745.2|164062.1|163781.4|163872.1|163669.4|384
1603928400000|2020-10-28 23:40:00|163875.7|163745.7|163875.7|163745.7|164006.5|163778.8|163857|163690.7|289
1603928700000|2020-10-28 23:45:00|163875.6|163745.6|163896.7|163683.2|164016|163769.9|163857.6|163651.4|319
1603929000000|2020-10-28 23:50:00|163891.2|163681.3|163924.5|163664.9|163985.4|163757.1|163814.7|163648.7|412
1603929300000|2020-10-28 23:55:00|163904.2|163688.8|163831.2|163701.2|163961|163747.2|163797.1|163642.7|351
1603929600000|2020-10-29 00:00:00|163829.7|163699.7|163850|163607.9|163929|163725.6|163773.4|163589.7|376
1603929900000|2020-10-29 00:05:00|163851.7|163608.9|163786|163656|163893.9|163709.2|163769.7|163593.1|393
1603930200000|2020-10-29 00:10:00|163822.7|163616.9|163753.5|163623.5|163852.4|163663.4|163729.2|163577.5|421
1603930500000|2020-10-29 00:15:00|163755.2|163625.2|163753.1|163623.1|163808.6|163644.4|163741.9|163569.7|294
1603930800000|2020-10-29 00:20:00|163757.7|163627.7|163842.9|163459|163954.5|163700.5|163361|163062.8|626
1603931100000|2020-10-29 00:25:00|163849.3|163456|163751.3|163351.3|163923.9|163523.9|163474.3|163122|532
1603931400000|2020-10-29 00:30:00|163754.2|163354.2|163821.8|163441.1|163837.3|163459.5|163692.7|163349.8|385
1603931700000|2020-10-29 00:35:00|163825.9|163437.5|163885.7|163485.7|163909.8|163509.8|163604.2|163204.2|366
1603932000000|2020-10-29 00:40:00|163886.1|163486.1|163813.5|163413.5|163915.4|163548.5|163731.5|163331.5|380
1603932300000|2020-10-29 00:45:00|163813.4|163413.4|163860.4|163487.9|163885.3|163503.2|163633.1|163233.1|456
1603932600000|2020-10-29 00:50:00|163860.9|163497.4|163841.2|163459.1|163885|163515|163581.1|163181.1|467
1603932900000|2020-10-29 00:55:00|163830.3|163476.8|163880.4|163505.5|163892.1|163523.7|163657.3|163257.3|505
1603933200000|2020-10-29 01:00:00|163848|163529.7|163815.9|163531.2|163900.3|163553.5|163791.5|163484.8|349
1603933500000|2020-10-29 01:05:00|163816.9|163524.2|163897|163497|163901.8|163571.2|163782.8|163477.5|432
1603933800000|2020-10-29 01:10:00|163897.6|163497.6|163852.2|163507.8|163905.4|163571|163813|163439.9|267
1603934100000|2020-10-29 01:15:00|163862.2|163511.4|163621.9|163221.9|163891.3|163529.5|163621.9|163221.9|432
1603934400000|2020-10-29 01:20:00|163636|163236|163819.5|163479.5|163879.4|163506.3|163622.3|163222.3|397
1603934700000|2020-10-29 01:25:00|163825.6|163475.2|163842.2|163490.9|163869.7|163532|163804.5|163469.1|328
1603935000000|2020-10-29 01:30:00|163835.9|163494.6|163865.1|163551.3|163885.4|163584.3|163764.4|163461.9|442
1603935300000|2020-10-29 01:35:00|163868|163548.5|163837.2|163537.4|163888.1|163566|163804.9|163488.1|249
1603935600000|2020-10-29 01:40:00|163842.9|163532.9|163783.8|163465.1|163868.5|163554.3|163691.3|163347.6|324
1603935900000|2020-10-29 01:45:00|163753.2|163459.3|163758|163360|163839.9|163517.6|163729.7|163357.8|393
1603936200000|2020-10-29 01:50:00|163754.2|163365.9|163782.4|163398.6|163801|163419.4|163738.9|163361.3|403
1603936500000|2020-10-29 01:55:00|163784|163396.8|163781|163397|163875.2|163501.6|163761.9|163380.7|441
1603936800000|2020-10-29 02:00:00|163783|163399|163828.8|163428.8|163836.4|163436.4|163767.9|163378.9|293
1603937100000|2020-10-29 02:05:00|163828|163428|163839.8|163439.8|163849.6|163463.7|163787.9|163387.9|293
1603937400000|2020-10-29 02:10:00|163839.6|163439.6|163853.1|163534.3|163884.5|163570.7|163794|163439.6|346
1603937700000|2020-10-29 02:15:00|163850.1|163535.2|163840.9|163508.9|163889.7|163557|163768.6|163493.7|360
1603938000000|2020-10-29 02:20:00|163845.8|163510.8|163847.8|163542.4|163878.2|163545|163820.2|163496.4|271
1603938300000|2020-10-29 02:25:00|163853.2|163543.9|163877.8|163529.6|163900.7|163589.2|163818|163507.8|306
1603938600000|2020-10-29 02:30:00|163874.1|163546|163859.3|163546.2|163891|163584.2|163800.8|163452.9|244
1603938900000|2020-10-29 02:35:00|163858.3|163549.5|163684.9|163554.9|163896.6|163604|163681.5|163487.9|425
1603939200000|2020-10-29 02:40:00|163684.5|163554.5|163708.6|163578.6|163798.2|163611|163676.1|163480.5|405
1603939500000|2020-10-29 02:45:00|163707|163577|163739.9|163609.9|163798.3|163618.2|163707|163538.9|470
1603939800000|2020-10-29 02:50:00|163741.2|163611.2|163756.8|163626.8|163820.4|163638.2|163731.5|163556.2|249
1603940100000|2020-10-29 02:55:00|163756.9|163626.9|163758.8|163628.8|163827.9|163655|163733.4|163581.9|297
1603940400000|2020-10-29 03:00:00|163757.5|163627.5|163747.9|163617.9|163838.7|163649.1|163734.4|163559.6|223
1603940700000|2020-10-29 03:05:00|163749.5|163619.5|163760.4|163630.4|163827.5|163637.5|163728.4|163553.3|221
1603941000000|2020-10-29 03:10:00|163762.7|163632.7|163761|163631|163831.9|163644.5|163728.3|163534.7|197
1603941300000|2020-10-29 03:15:00|163756.6|163626.6|163729.8|163599.8|163789.1|163651.9|163723.6|163546.6|156
1603941600000|2020-10-29 03:20:00|163726.3|163596.3|163766.7|163636.7|163857.8|163687.6|163726.3|163562|304
1603941900000|2020-10-29 03:25:00|163764.7|163634.7|163759.3|163629.3|163858.1|163701|163740.8|163540.4|426
1603942200000|2020-10-29 03:30:00|163799.4|163585.2|163539.5|163331.6|163802.3|163622.4|163488.5|163260.8|423
1603942500000|2020-10-29 03:35:00|163535.8|163331|163768.5|163526.1|163876.7|163667.6|163535.3|163315.7|483
1603942800000|2020-10-29 03:40:00|163783.2|163524.4|163771.2|163538.3|163856.8|163621.3|163677|163372.5|461
1603943100000|2020-10-29 03:45:00|163766.8|163538.4|163821.4|163514.8|163859.7|163592.1|163673|163337.3|400
1603943400000|2020-10-29 03:50:00|163814.8|163510.6|163809.2|163542.2|163874.3|163544.7|163615.7|163287.8|545
1603943700000|2020-10-29 03:55:00|163807.6|163543.5|163690.6|163349.7|163842.4|163543.5|163621.2|163221.2|464
1603944000000|2020-10-29 04:00:00|163705.3|163337|163701.2|163335.1|163724.4|163355.6|163659.6|163284.6|335
1603944300000|2020-10-29 04:05:00|163706.1|163332.3|163777.8|163377.8|163801.6|163401.6|163660.4|163264.4|321
1603944600000|2020-10-29 04:10:00|163780|163380|163797.8|163405.5|163819.7|163419.7|163755.1|163374.2|250
1603944900000|2020-10-29 04:15:00|163801.8|163404|163802.4|163480|163876.7|163489.7|163700.8|163347.4|477
1603945200000|2020-10-29 04:20:00|163803|163481.6|163745.7|163345.7|163854.4|163491.1|163742.8|163342.8|421
1603945500000|2020-10-29 04:25:00|163745.2|163345.2|163709.1|163309.1|163781|163381|163706|163306|280
1603945800000|2020-10-29 04:30:00|163708.9|163308.9|163819.9|163454|163825.4|163473.8|163707|163307|422
1603946100000|2020-10-29 04:35:00|163819|163457.7|163803|163471|163822.7|163484.2|163755.7|163428.4|753
1603946400000|2020-10-29 04:40:00|163800.3|163470.2|163795.6|163474|163808|163480.5|163751.8|163394.5|293
1603946700000|2020-10-29 04:45:00|163789.3|163473.2|163797.8|163473.5|163815.9|163509|163639|163441.9|340
1603947000000|2020-10-29 04:50:00|163764.2|163472.6|163773.7|163479.1|163817.6|163497.7|163722.8|163449|309
1603947300000|2020-10-29 04:55:00|163774.3|163483.8|163765.6|163481.8|163808.4|163508|163738.4|163458.9|153
1603947600000|2020-10-29 05:00:00|163765|163483.4|163784.3|163528|163804.5|163562|163664.9|163443.1|281
1603947900000|2020-10-29 05:05:00|163761.9|163509|163732.8|163475.6|163782|163562.2|163639|163445.7|125
1603948200000|2020-10-29 05:10:00|163739.3|163511.9|163726.4|163462.7|163788|163555.3|163625.7|163414.4|236
1603948500000|2020-10-29 05:15:00|163727.4|163458.5|163762.7|163535.8|163802.7|163586|163655.1|163434.6|255
1603948800000|2020-10-29 05:20:00|163769.4|163532|163742|163537.9|163809.1|163581.7|163684|163482.6|389
1603949100000|2020-10-29 05:25:00|163703.8|163573.8|163682.9|163552.9|163774.5|163581.6|163643.7|163456.3|310
1603949400000|2020-10-29 05:30:00|163682.1|163552.1|163604.8|163474.8|163712.7|163552.7|163595.1|163465.1|402
1603949700000|2020-10-29 05:35:00|163604.7|163474.7|163721.4|163591.4|163803.6|163622.2|163596.4|163466.4|409
1603950000000|2020-10-29 05:40:00|163719.6|163589.6|163737|163607|163790.7|163612.5|163703.6|163531.8|244
1603950300000|2020-10-29 05:45:00|163735.2|163605.2|163746.6|163616.6|163827.1|163658.6|163729.5|163548.5|294
1603950600000|2020-10-29 05:50:00|163779.6|163574.3|163675.6|163545.6|163796.7|163622.6|163667.6|163537.6|221
1603950900000|2020-10-29 05:55:00|163677.8|163547.8|163673.2|163543.2|163741|163547.8|163631|163490.1|255
1603951200000|2020-10-29 06:00:00|163668.7|163538.7|163555|163425|163668.7|163538.7|163547.7|163417.7|426
1603951500000|2020-10-29 06:05:00|163556.3|163426.3|163574.4|163444.4|163583.6|163453.6|163554.3|163424.3|290
1603951800000|2020-10-29 06:10:00|163569.9|163439.9|163559.3|163429.3|163581.8|163451.8|163522.8|163417.1|339
1603952100000|2020-10-29 06:15:00|163557.7|163427.7|163450.7|163320.7|163564.5|163435.6|163440|163310|327
1603952400000|2020-10-29 06:20:00|163442.8|163312.8|163190.9|163060.9|163454.1|163324.1|163171.5|163041.5|557
1603952700000|2020-10-29 06:25:00|163196.9|163066.9|163299.5|163169.5|163307.3|163177.3|163156.1|163042.7|424
1603953000000|2020-10-29 06:30:00|163296.3|163166.3|163281.1|163151.1|163321.4|163203.1|163216.8|163086.8|408
1603953300000|2020-10-29 06:35:00|163281.3|163151.3|163176.1|163046.1|163307.7|163177.7|163075|162968.5|469
1603953600000|2020-10-29 06:40:00|163173.6|163043.6|163118.8|163028.8|163188.4|163061.6|163110.4|162988.1|497
1603953900000|2020-10-29 06:45:00|163120.1|163030.1|163125.3|162995.3|163150.9|163034.6|163095.5|162968.8|372
1603954200000|2020-10-29 06:50:00|163125.4|162995.4|162953.4|162823.4|163155.3|163034.5|162949.8|162821.1|611
1603954500000|2020-10-29 06:55:00|162950.6|162820.6|162991.5|162901.5|163034.5|162924.6|162949.7|162820.6|614
1603954800000|2020-10-29 07:00:00|162992.5|162902.5|163067.6|162977.6|163126.8|163025.4|162969|162857|661
1603955100000|2020-10-29 07:05:00|163067.9|162977.9|163119.5|163029.5|163200.9|163096.4|163063.5|162933.5|629
1603955400000|2020-10-29 07:10:00|163120.4|163030.4|163047.2|162957.2|163165|163069.5|163014.1|162884.1|720
1603955700000|2020-10-29 07:15:00|163047.3|162957.3|162773.9|162643.9|163055.4|162963.1|162767.7|162637.7|701
1603956000000|2020-10-29 07:20:00|162775.4|162645.4|162768.8|162678.8|162826|162716.6|162707.4|162594.5|569
1603956300000|2020-10-29 07:25:00|162823.5|162733.5|162827|162737|162920.3|162824.1|162822.2|162718.3|666
1603956600000|2020-10-29 07:30:00|162827.8|162737.8|162979.8|162889.8|162979.8|162889.8|162775|162685|746
1603956900000|2020-10-29 07:35:00|162994.9|162904.9|163038.1|162948.1|163134.2|163044.2|162994.9|162904.9|624
1603957200000|2020-10-29 07:40:00|163037.2|162947.2|163091.1|163001.1|163195.8|163105.8|163024.3|162934.3|739
1603957500000|2020-10-29 07:45:00|163091.8|163001.8|163115.2|163025.2|163158.6|163068.6|163034.6|162944.6|726
1603957800000|2020-10-29 07:50:00|163114.1|163024.1|163384.1|163294.1|163391.9|163301.9|163111.2|163021.2|555
1603958100000|2020-10-29 07:55:00|163384.2|163294.2|163412.4|163322.4|163516.8|163426.8|163329|163239|738
1603958400000|2020-10-29 08:00:00|163410.4|163320.4|163451.4|163361.4|163503.8|163413.8|163334.4|163244.4|655
1603958700000|2020-10-29 08:05:00|163450.4|163360.4|163748.8|163658.8|163823.3|163733.3|163444.7|163354.7|689
1603959000000|2020-10-29 08:10:00|163750.3|163660.3|164109.4|164019.4|164173.1|164083.1|163748.4|163658.4|837
1603959300000|2020-10-29 08:15:00|164113.8|164023.8|164237.7|164147.7|164267.2|164177.2|164052|163962|885
1603959600000|2020-10-29 08:20:00|164238|164148|164017.4|163927.4|164286.1|164196.1|163960.4|163870.4|816
1603959900000|2020-10-29 08:25:00|164018.7|163928.7|164133.1|164043.1|164152.8|164062.8|164016.5|163926.5|674
1603960200000|2020-10-29 08:30:00|164133|164043|164117.4|164027.4|164255.7|164165.7|164063.4|163973.4|763
1603960500000|2020-10-29 08:35:00|164116.1|164026.1|164140.4|164050.4|164252.8|164162.8|164069|163979|737
1603960800000|2020-10-29 08:40:00|164139.2|164049.2|164474.8|164384.8|164512.1|164422.1|164135.3|164045.3|807
1603961100000|2020-10-29 08:45:00|164474.6|164384.6|164569|164479|164672|164582|164474.4|164384.4|758
1603961400000|2020-10-29 08:50:00|164568.6|164478.6|164580.8|164490.8|164673.8|164583.8|164568|164478|669
1603961700000|2020-10-29 08:55:00|164577.8|164487.8|164349.2|164259.2|164577.8|164487.8|164291.7|164201.7|730
1603962000000|2020-10-29 09:00:00|164337.9|164247.9|164188.7|164098.7|164337.9|164247.9|164108.1|164018.1|762
1603962300000|2020-10-29 09:05:00|164189.2|164099.2|163883.4|163793.4|164291.7|164201.7|163858.7|163768.7|794
1603962600000|2020-10-29 09:10:00|163883.3|163793.3|164113.3|164023.3|164116.4|164026.4|163781.2|163691.2|676
1603962900000|2020-10-29 09:15:00|164113.9|164023.9|164162.1|164072.1|164167.4|164077.4|164013.1|163923.1|555
1603963200000|2020-10-29 09:20:00|164157.6|164067.6|164076.2|163986.2|164171.5|164081.5|164038.9|163948.9|638
1603963500000|2020-10-29 09:25:00|164082.2|163992.2|163888.3|163798.3|164082.2|163992.2|163770|163680|644
1603963800000|2020-10-29 09:30:00|163896.2|163806.2|163849|163759|163954.1|163864.1|163708.7|163618.7|814
1603964100000|2020-10-29 09:35:00|163851.3|163761.3|164195.2|164105.2|164201.9|164111.9|163768|163678|813
1603964400000|2020-10-29 09:40:00|164196|164106|163994.5|163904.5|164277.1|164187.1|163991|163901|604
1603964700000|2020-10-29 09:45:00|163993.5|163903.5|164231.7|164141.7|164251.2|164161.2|163992.3|163902.3|614
1603965000000|2020-10-29 09:50:00|164232.2|164142.2|164229.6|164139.6|164275.2|164185.2|163992.3|163902.3|810
1603965300000|2020-10-29 09:55:00|164229.7|164139.7|164267.5|164177.5|164292.8|164202.8|164184.2|164094.2|742
1603965600000|2020-10-29 10:00:00|164267|164177|164481.2|164391.2|164484.7|164394.7|164209.7|164119.7|849
1603965900000|2020-10-29 10:05:00|164480.3|164390.3|164571.9|164481.9|164655|164565|164396.1|164306.1|822
1603966200000|2020-10-29 10:10:00|164571.3|164481.3|164699.9|164609.9|164735.7|164645.7|164496|164406|743
1603966500000|2020-10-29 10:15:00|164698.9|164608.9|164570.4|164480.4|164713.4|164623.4|164565.6|164475.6|758
1603966800000|2020-10-29 10:20:00|164572.6|164482.6|164594.9|164504.9|164628.5|164538.5|164551.2|164461.2|746
1603967100000|2020-10-29 10:25:00|164595.2|164505.2|164483.7|164393.7|164618.8|164528.8|164475.4|164385.4|852
1603967400000|2020-10-29 10:30:00|164483.4|164393.4|164640.1|164550.1|164645.6|164555.6|164443.3|164353.3|688
1603967700000|2020-10-29 10:35:00|164635.7|164545.7|164508.9|164418.9|164649.6|164559.6|164472.3|164382.3|561
1603968000000|2020-10-29 10:40:00|164507.7|164417.7|164406.7|164316.7|164508.4|164418.4|164387.9|164297.9|598
1603968300000|2020-10-29 10:45:00|164412.5|164322.5|164424.4|164334.4|164491.2|164401.2|164338.6|164248.6|591
1603968600000|2020-10-29 10:50:00|164419.6|164329.6|164440.4|164350.4|164449.3|164359.3|164332.7|164242.7|608
1603968900000|2020-10-29 10:55:00|164438|164348|164561.7|164471.7|164597|164507|164409.2|164319.2|615
1603969200000|2020-10-29 11:00:00|164566.1|164476.1|164505.3|164415.3|164622|164532|164486.9|164396.9|749
1603969500000|2020-10-29 11:05:00|164505.2|164415.2|164678.3|164588.3|164701.8|164611.8|164467.7|164377.7|891
1603969800000|2020-10-29 11:10:00|164679.2|164589.2|164650|164560|164713.1|164623.1|164606.1|164516.1|870
1603970100000|2020-10-29 11:15:00|164644.1|164554.1|164715.9|164625.9|164754.6|164664.6|164602.7|164512.7|754
1603970400000|2020-10-29 11:20:00|164717.7|164627.7|164751.9|164661.9|164753.8|164663.8|164644|164554|744
1603970700000|2020-10-29 11:25:00|164752.3|164662.3|164594.1|164504.1|164804.8|164714.8|164580.2|164490.2|744
1603971000000|2020-10-29 11:30:00|164595.7|164505.7|164675.9|164585.9|164692.3|164602.3|164573.1|164483.1|736
1603971300000|2020-10-29 11:35:00|164675.1|164585.1|164762.3|164672.3|164796.2|164706.2|164674.1|164584.1|571
1603971600000|2020-10-29 11:40:00|164766|164676|164746.3|164656.3|164909.5|164819.5|164735.2|164645.2|797
1603971900000|2020-10-29 11:45:00|164745.6|164655.6|164642.7|164552.7|164750.5|164660.5|164611.3|164521.3|776
1603972200000|2020-10-29 11:50:00|164642.6|164552.6|164586.9|164496.9|164645.7|164555.7|164491.1|164401.1|811
1603972500000|2020-10-29 11:55:00|164586.6|164496.6|164570.9|164480.9|164587.6|164497.6|164491.9|164401.9|741
1603972800000|2020-10-29 12:00:00|164570.8|164480.8|164376.3|164286.3|164623.1|164533.1|164376.1|164286.1|878
1603973100000|2020-10-29 12:05:00|164377.7|164287.7|164227.5|164137.5|164544.6|164454.6|164224|164134|910
1603973400000|2020-10-29 12:10:00|164232.9|164142.9|164299|164209|164305.6|164215.6|164110.5|164020.5|797
1603973700000|2020-10-29 12:15:00|164300.4|164210.4|164486.2|164396.2|164490.3|164400.3|164247.1|164157.1|898
1603974000000|2020-10-29 12:20:00|164486.7|164396.7|164468.9|164378.9|164590.8|164500.8|164413.7|164323.7|943
1603974300000|2020-10-29 12:25:00|164469.8|164379.8|164517|164234.4|164588.4|164498.4|164438.8|164177.2|827
1603974600000|2020-10-29 12:30:00|164562.9|164261.7|164310.5|164220.5|164632.5|164393.6|164294.7|164204.7|956
1603974900000|2020-10-29 12:35:00|164309.5|164219.5|164382.6|164292.6|164396.8|164306.8|164187.9|164097.9|904
1603975200000|2020-10-29 12:40:00|164383.5|164293.5|164219.7|164089.7|164405.4|164315.4|164204.4|164034.6|781
1603975500000|2020-10-29 12:45:00|164200.8|164110.8|164139.9|164049.9|164282.8|164162.6|164122.6|164009.9|830
1603975800000|2020-10-29 12:50:00|164143.6|164053.6|164016.4|163926.4|164163.3|164073.3|163965.2|163875.2|828
1603976100000|2020-10-29 12:55:00|164016.2|163926.2|164299.4|164209.4|164302.2|164212.2|164012.4|163922.4|941
1603976400000|2020-10-29 13:00:00|164295|164205|164358.2|164268.2|164401.2|164311.2|164272.9|164182.9|956
1603976700000|2020-10-29 13:05:00|164358|164268|164527.1|164437.1|164586.7|164496.7|164326.6|164236.6|900
1603977000000|2020-10-29 13:10:00|164503|164413|164350.3|164260.3|164586.1|164496.1|164350.3|164260.3|940
1603977300000|2020-10-29 13:15:00|164350.2|164260.2|164396.4|164306.4|164488.6|164398.6|164348.6|164258.6|935
1603977600000|2020-10-29 13:20:00|164397.9|164307.9|164310.3|164220.3|164397.9|164307.9|164291.5|164201.5|866
1603977900000|2020-10-29 13:25:00|164308|164218|164198.4|164108.4|164349.5|164259.5|164121.1|164031.1|806
1603978200000|2020-10-29 13:30:00|164223.9|164133.9|164159.7|164069.7|164352.5|164262.5|164055.5|163965.5|1019
1603978500000|2020-10-29 13:35:00|164160.7|164070.7|164510.7|164420.7|164561.9|164471.9|164130.4|164040.4|1028
1603978800000|2020-10-29 13:40:00|164517.5|164427.5|164466|164376|164635|164545|164450|164360|1036
1603979100000|2020-10-29 13:45:00|164465.2|164375.2|164268.8|164178.8|164555.7|164465.7|164128.3|164038.3|1069
1603979400000|2020-10-29 13:50:00|164255.3|164165.3|163968.9|163878.9|164309.7|164219.7|163968.9|163878.9|955
1603979700000|2020-10-29 13:55:00|163968|163878|164000.7|163910.7|164080.1|163990.1|163887.6|163797.6|777
1603980000000|2020-10-29 14:00:00|164000|163910|163950.4|163860.4|164122.8|164032.8|163928.4|163838.4|764
1603980300000|2020-10-29 14:05:00|163951.3|163861.3|163760.3|163670.3|163955.9|163865.9|163748.6|163658.6|742
1603980600000|2020-10-29 14:10:00|163759.2|163669.2|164169.1|164079.1|164202.7|164112.7|163756.9|163666.9|764
1603980900000|2020-10-29 14:15:00|164168.9|164078.9|163915.7|163825.7|164226.3|164136.3|163901.2|163811.2|762
1603981200000|2020-10-29 14:20:00|163915.6|163825.6|163755.1|163665.1|163964.4|163874.4|163643.3|163553.3|764
1603981500000|2020-10-29 14:25:00|163751.6|163661.6|163563.5|163473.5|163804.6|163714.6|163492.8|163402.8|782
1603981800000|2020-10-29 14:30:00|163551.6|163461.6|163427.3|163337.3|163589.9|163499.9|163302.3|163212.3|775
1603982100000|2020-10-29 14:35:00|163426.2|163336.2|163203.6|163113.6|163464.5|163374.5|163125.1|163035.1|765
1603982400000|2020-10-29 14:40:00|163203.2|163113.2|163227.1|163137.1|163305.8|163215.8|163168|163078|748
1603982700000|2020-10-29 14:45:00|163226.9|163136.9|163519.9|163429.9|163522.4|163432.4|163170.6|163080.6|753
1603983000000|2020-10-29 14:50:00|163517.1|163427.1|163418|163328|163517.1|163427.1|163348.4|163258.4|651
1603983300000|2020-10-29 14:55:00|163417.3|163327.3|163555|163465|163579.1|163489.1|163375|163285|710
1603983600000|2020-10-29 15:00:00|163552.4|163462.4|163659.5|163569.5|163749.5|163659.5|163552.4|163462.4|650
1603983900000|2020-10-29 15:05:00|163659.7|163569.7|163945.3|163855.3|163987.6|163897.6|163638|163548|688
1603984200000|2020-10-29 15:10:00|163944.8|163854.8|163791.4|163701.4|163964.4|163874.4|163695|163605|658
1603984500000|2020-10-29 15:15:00|163788.4|163698.4|163750.5|163660.5|163793.4|163703.4|163656.1|163566.1|594
1603984800000|2020-10-29 15:20:00|163750.7|163660.7|163803.2|163713.2|163870.5|163780.5|163722.7|163632.7|616
1603985100000|2020-10-29 15:25:00|163803.5|163713.5|163839|163749|163896.2|163806.2|163779.2|163689.2|536
1603985400000|2020-10-29 15:30:00|163837.3|163747.3|164049.9|163959.9|164180.3|164090.3|163832.8|163742.8|666
1603985700000|2020-10-29 15:35:00|164045.1|163955.1|163857.7|163767.7|164109.4|164019.4|163832.9|163742.9|707
1603986000000|2020-10-29 15:40:00|163854.3|163764.3|164166.3|164076.3|164169.5|164079.5|163829.6|163739.6|613
1603986300000|2020-10-29 15:45:00|164166.7|164076.7|164122.7|164032.7|164183.3|164093.3|164002.9|163912.9|660
1603986600000|2020-10-29 15:50:00|164122.8|164032.8|164139.4|164049.4|164188.4|164098.4|164098.6|164008.6|611
1603986900000|2020-10-29 15:55:00|164137.3|164047.3|164303.7|164213.7|164414.6|164324.6|164130.3|164040.3|739
1603987200000|2020-10-29 16:00:00|164289|164199|164131.9|164041.9|164304.4|164214.4|164109.7|164019.7|704
1603987500000|2020-10-29 16:05:00|164129.6|164039.6|164078.4|163988.4|164184.7|164094.7|164068|163978|648
1603987800000|2020-10-29 16:10:00|164078.3|163988.3|163893.5|163803.5|164185.4|164095.4|163893.5|163803.5|660
1603988100000|2020-10-29 16:15:00|163903.4|163813.4|163930|163840|164054.5|163964.5|163851.1|163761.1|630
1603988400000|2020-10-29 16:20:00|163930.1|163840.1|163870.7|163780.7|164002.4|163912.4|163848.2|163758.2|612
1603988700000|2020-10-29 16:25:00|163870.3|163780.3|164020.4|163930.4|164025.8|163935.8|163847.4|163757.4|631
1603989000000|2020-10-29 16:30:00|164020.2|163930.2|163996.5|163906.5|164114|164024|163993.5|163903.5|612
1603989300000|2020-10-29 16:35:00|163996.2|163906.2|163904.6|163814.6|164009.3|163919.3|163902.3|163812.3|543
1603989600000|2020-10-29 16:40:00|163908.7|163818.7|164087.2|163997.2|164097.3|164007.3|163890.8|163800.8|623
1603989900000|2020-10-29 16:45:00|164087.3|163997.3|164017.5|163927.5|164105.3|164015.3|164012.5|163922.5|609
1603990200000|2020-10-29 16:50:00|164018.1|163928.1|164105.6|164015.6|164149.4|164059.4|163958.1|163868.1|683
1603990500000|2020-10-29 16:55:00|164104.8|164014.8|164199.3|164109.3|164204.3|164114.3|164087.7|163997.7|594
1603990800000|2020-10-29 17:00:00|164199.9|164109.9|164220.2|164130.2|164250.2|164160.2|164168.4|164078.4|567
1603991100000|2020-10-29 17:05:00|164218|164128|164386.9|164296.9|164393.2|164303.2|164216.5|164126.5|605
1603991400000|2020-10-29 17:10:00|164385.8|164295.8|164181.9|164091.9|164399|164309|164177.2|164087.2|639
1603991700000|2020-10-29 17:15:00|164182.2|164092.2|164165.5|164075.5|164216.9|164126.9|164163.1|164073.1|625
1603992000000|2020-10-29 17:20:00|164166.1|164076.1|164048.8|163958.8|164181.9|164091.9|164045.2|163955.2|572
1603992300000|2020-10-29 17:25:00|164045.6|163955.6|164001.4|163911.4|164054|163964|163995.1|163905.1|513
1603992600000|2020-10-29 17:30:00|164002.6|163912.6|164249.6|164159.6|164258.1|164168.1|163996.5|163906.5|501
1603992900000|2020-10-29 17:35:00|164249.9|164159.9|164236.9|164146.9|164285.1|164195.1|164197.7|164107.7|476
1603993200000|2020-10-29 17:40:00|164237.1|164147.1|164264.1|164174.1|164305.7|164215.7|164207.4|164117.4|489
1603993500000|2020-10-29 17:45:00|164264.8|164174.8|164250.4|164160.4|164268.6|164178.6|164180|164090|445
1603993800000|2020-10-29 17:50:00|164251.4|164161.4|164204.9|164114.9|164259.3|164169.3|164181.6|164091.6|426
1603994100000|2020-10-29 17:55:00|164205.4|164115.4|164217.1|164127.1|164264.4|164174.4|164185.3|164095.3|493
1603994400000|2020-10-29 18:00:00|164216.3|164126.3|164083|163993|164217.7|164127.7|164035.5|163945.5|606
1603994700000|2020-10-29 18:05:00|164078.3|163988.3|164025.2|163935.2|164087.9|163997.9|163974.5|163884.5|618
1603995000000|2020-10-29 18:10:00|164025.1|163935.1|163904.1|163814.1|164031.7|163941.7|163894.3|163804.3|548
1603995300000|2020-10-29 18:15:00|163905.9|163815.9|163845.4|163755.4|163907.1|163817.1|163822.6|163732.6|521
1603995600000|2020-10-29 18:20:00|163847.2|163757.2|163737.3|163647.3|163887.6|163797.6|163715|163625|575
1603995900000|2020-10-29 18:25:00|163736.5|163646.5|163809.1|163719.1|163829.5|163739.5|163731|163641|555
1603996200000|2020-10-29 18:30:00|163810.4|163720.4|163711.2|163621.2|163823.7|163733.7|163708.6|163618.6|566
1603996500000|2020-10-29 18:35:00|163710.8|163620.8|163738.2|163648.2|163756.4|163666.4|163707.7|163617.7|503
1603996800000|2020-10-29 18:40:00|163738.7|163648.7|163807.3|163717.3|163902.5|163812.5|163729.1|163639.1|547
1603997100000|2020-10-29 18:45:00|163807.8|163717.8|163974.4|163884.4|164004.5|163914.5|163791.6|163701.6|604
1603997400000|2020-10-29 18:50:00|163974.7|163884.7|163883.4|163793.4|163978.1|163888.1|163845.6|163755.6|516
1603997700000|2020-10-29 18:55:00|163882.8|163792.8|164118.8|164028.8|164157.4|164067.4|163790.6|163700.6|582
1603998000000|2020-10-29 19:00:00|164119.5|164029.5|163849.1|163759.1|164119.5|164029.5|163815.2|163725.2|607
1603998300000|2020-10-29 19:05:00|163844.1|163754.1|163810.5|163720.5|163893.4|163803.4|163770.5|163680.5|504
1603998600000|2020-10-29 19:10:00|163809.7|163719.7|163920.5|163830.5|163924.8|163834.8|163792.9|163702.9|542
1603998900000|2020-10-29 19:15:00|163919.8|163829.8|163938.2|163848.2|163993.4|163903.4|163912.2|163822.2|501
1603999200000|2020-10-29 19:20:00|163936.1|163846.1|163947.4|163857.4|163967.6|163877.6|163926.6|163836.6|436
1603999500000|2020-10-29 19:25:00|163952.2|163862.2|163865.6|163775.6|163969.5|163879.5|163850.3|163760.3|512
1603999800000|2020-10-29 19:30:00|163854.1|163764.1|163772.1|163682.1|163862.8|163772.8|163769.4|163679.4|382
1604000100000|2020-10-29 19:35:00|163776|163686|163755.9|163665.9|163779.8|163689.8|163718.1|163628.1|420
1604000400000|2020-10-29 19:40:00|163759.2|163669.2|163713.5|163623.5|163762.9|163672.9|163683.3|163593.3|518
1604000700000|2020-10-29 19:45:00|163713|163623|163593|163503|163779.3|163689.3|163583.4|163493.4|562
1604001000000|2020-10-29 19:50:00|163595.1|163505.1|163652.4|163562.4|163655.5|163565.5|163588.5|163498.5|473
1604001300000|2020-10-29 19:55:00|163652.1|163562.1|163929.7|163839.7|163930|163840|163652.1|163562.1|640
1604001600000|2020-10-29 20:00:00|163923|163833|163828.4|163738.4|163934.5|163844.5|163786.2|163696.2|660
1604001900000|2020-10-29 20:05:00|163828.2|163738.2|163745.7|163655.7|163836.3|163746.3|163723.1|163633.1|575
1604002200000|2020-10-29 20:10:00|163745.9|163655.9|164029|163939|164029.8|163939.8|163737.3|163647.3|423
1604002500000|2020-10-29 20:15:00|164026.6|163936.6|164000.8|163910.8|164034.4|163944.4|163982.8|163892.8|443
1604002800000|2020-10-29 20:20:00|163996.7|163906.7|164000|163910|164007.8|163917.8|163993.8|163903.8|379
1604003100000|2020-10-29 20:25:00|164001.5|163911.5|164000.4|163910.4|164009.7|163919.7|163994.7|163904.7|395
1604003400000|2020-10-29 20:30:00|164003.2|163913.2|164049.3|163959.3|164062.6|163972.6|163997.1|163907.1|377
1604003700000|2020-10-29 20:35:00|164048.9|163958.9|164099.5|164009.5|164138.7|164048.7|164044.3|163954.3|391
1604004000000|2020-10-29 20:40:00|164093.5|164003.5|164041.2|163911.2|164157.9|164023.2|164019.4|163723.1|319
1604004300000|2020-10-29 20:45:00|164078.3|163876.8|164116|163884.7|164150.3|163914.4|163986.5|163609.7|264
1604004600000|2020-10-29 20:50:00|164118.7|163847.9|164127.1|163895.2|164195|164015.7|164070.7|163710.6|268
1604004900000|2020-10-29 20:55:00|164132|163860.6|164204.2|163825.6|164253.4|163906.9|164115.2|163750|344
1604005200000|2020-10-29 21:00:00|164214.8|163821.8|164212|163843|164214.8|163843|164151.4|163790.8|52
1604005500000|2020-10-29 21:05:00|164174.5|163774.5|164237.9|163837.9|164259.6|163898.8|164109.7|163766.5|170
1604005800000|2020-10-29 21:10:00|164215.1|163832.8|164146|163925.4|164236.9|163990.5|164074|163752.5|110
1604006100000|2020-10-29 21:15:00|164122.5|163992.5|164184.8|163784.8|164262|163996.8|164115|163778.3|91
1604006400000|2020-10-29 21:20:00|164218.7|163819.6|164203.2|163860|164273.3|163986|164115|163761.2|110
1604006700000|2020-10-29 21:25:00|164159|163809.6|164219.3|163819.3|164243.7|163992|164119.5|163752.5|62
1604007000000|2020-10-29 21:30:00|164192.5|163881.4|164164|163877|164254.4|164007.2|164114.9|163752.5|117
1604007300000|2020-10-29 21:35:00|164166|163911|164127.5|163835.6|164223.1|164017|164117.9|163752.5|60
1604007600000|2020-10-29 21:40:00|164101.2|163878.2|164182.6|163859.8|164223.5|164018.5|164085.3|163752.5|49
1604007900000|2020-10-29 21:45:00|164180.1|163857.1|164140.5|164010.5|164244.8|164012.5|164046|163752.5|72
1604008200000|2020-10-29 21:50:00|164193.5|163793.5|164138.6|163863.4|164285.6|164011.5|164046|163752.5|77
1604008500000|2020-10-29 21:55:00|164183|163855.8|164280.1|163880.1|164334.2|164005|164118|163752.5|87
1604008800000|2020-10-29 22:00:00|164268.9|163868.9|163957.8|163557.8|164282|163882|163939.3|163539.3|269
1604009100000|2020-10-29 22:05:00|163961.9|163561.9|163952.8|163552.8|164062.3|163662.3|163909.3|163509.3|596
1604009400000|2020-10-29 22:10:00|163954|163554|164046.6|163646.6|164059.6|163659.6|163919.6|163519.6|555
1604009700000|2020-10-29 22:15:00|164022.1|163622.1|164030.4|163630.4|164073.3|163673.3|163996.1|163596.1|301
1604010000000|2020-10-29 22:20:00|164031.1|163631.1|164015.7|163615.7|164103.6|163703.6|163987.8|163587.8|354
1604010300000|2020-10-29 22:25:00|164071|163671|164009.9|163609.9|164071|163671|163981.6|163581.6|451
1604010600000|2020-10-29 22:30:00|164009.5|163609.5|164053.5|163653.5|164106.9|163706.9|163999|163599|470
1604010900000|2020-10-29 22:35:00|164055.5|163655.5|164074.6|163674.6|164134.8|163734.8|164028.3|163628.3|490
1604011200000|2020-10-29 22:40:00|164074.9|163674.9|164047.5|163647.5|164129.1|163729.1|164035|163635|504
1604011500000|2020-10-29 22:45:00|164043.1|163643.1|164264.6|163864.6|164345.4|163945.4|164042.4|163642.4|496
1604011800000|2020-10-29 22:50:00|164256.8|163856.8|164181.9|163784|164321|163921|164098.5|163698.5|362
1604012100000|2020-10-29 22:55:00|164187.6|163787.6|164071.3|163843.3|164192.6|163935.2|164018.2|163753.1|362
1604012400000|2020-10-29 23:00:00|164087.7|163811.3|163991.1|163861.1|164156.5|163916.5|163959.3|163775.8|343
1604012700000|2020-10-29 23:05:00|163995.7|163865.7|163973.1|163883.1|164048.2|163886.7|163958.3|163801.3|189
1604013000000|2020-10-29 23:10:00|163974.7|163884.7|163984.3|163780.2|164001.3|163884.7|163916.7|163772|229
1604013300000|2020-10-29 23:15:00|163993.4|163763.7|163936.9|163846.9|164019.5|163863.1|163924.8|163763.7|151
1604013600000|2020-10-29 23:20:00|163939.1|163849.1|163940.6|163850.6|164022.4|163863.3|163922.7|163782.7|95
1604013900000|2020-10-29 23:25:00|163940.2|163850.2|164114.6|163842.2|164186.9|163933.2|163925.2|163782.2|161
1604014200000|2020-10-29 23:30:00|164123.4|163841.5|164107.1|163847.3|164181.2|163905.6|164018.8|163774.4|400
1604014500000|2020-10-29 23:35:00|164106.1|163850|163933.8|163803.8|164121.6|163856.7|163900.9|163681.4|310
1604014800000|2020-10-29 23:40:00|163934|163804|163929.8|163799.8|163993.3|163832.9|163895.7|163766.9|210
1604015100000|2020-10-29 23:45:00|163915.9|163785.9|163932.7|163802.7|163952.1|163839.5|163887.5|163785.9|252
1604015400000|2020-10-29 23:50:00|163933.7|163803.7|163943|163813|163998.7|163848.5|163910|163762.9|255
1604015700000|2020-10-29 23:55:00|163941.1|163811.1|163823|163693|163983.4|163818.8|163793|163605.5|300
1604016000000|2020-10-30 00:00:00|163817.7|163687.7|163873.1|163555.3|164041.1|163687.7|163590.9|163385.2|414
1604016300000|2020-10-30 00:05:00|163919.2|163552.3|163818.3|163495.6|164049.7|163663.5|163680.5|163390.9|347
1604016600000|2020-10-30 00:10:00|163822.4|163488.5|163863.3|163464.1|163888.7|163514.1|163685.7|163320.6|331
1604016900000|2020-10-30 00:15:00|163893.1|163493.1|163861.1|163461.1|164054.4|163654.4|163827.3|163427.3|339
1604017200000|2020-10-30 00:20:00|163844.2|163444.2|164014.2|163614.2|164024.7|163624.7|163834.7|163444.2|316
1604017500000|2020-10-30 00:25:00|164010.5|163610.5|164167.2|163767.2|164245.5|163845.5|163742.6|163342.6|389
1604017800000|2020-10-30 00:30:00|164169|163769|163965.6|163565.6|164192.3|163792.3|163750.9|163350.9|459
1604018100000|2020-10-30 00:35:00|163971.6|163571.6|163890.9|163571.3|163971.6|163621.6|163863.7|163505.8|393
1604018400000|2020-10-30 00:40:00|163889.3|163574.1|163870.1|163602.9|163919.6|163618.1|163857.8|163543.1|399
1604018700000|2020-10-30 00:45:00|163872.3|163602.2|163890.4|163602.1|163931.6|163629.4|163855.9|163535.3|245
1604019000000|2020-10-30 00:50:00|163906.1|163596.4|163852.8|163623.1|163916.2|163665.3|163795.3|163541.5|287
1604019300000|2020-10-30 00:55:00|163858.8|163621.8|163877.5|163674.1|163937.3|163738.3|163837.5|163587.5|351
1604019600000|2020-10-30 01:00:00|163879.3|163664.2|163825.2|163695.2|163908.9|163731.6|163824.2|163660.1|247
1604019900000|2020-10-30 01:05:00|163827.1|163697.1|163816.6|163686.6|163883.6|163732.4|163797.3|163655.6|259
1604020200000|2020-10-30 01:10:00|163815.3|163685.3|163806|163676|163880.1|163724.9|163780.7|163635.4|306
1604020500000|2020-10-30 01:15:00|163806.6|163676.6|163754.1|163664.1|163808.9|163715.6|163751.5|163654.3|309
1604020800000|2020-10-30 01:20:00|163753.3|163663.3|163788.3|163698.3|163825.3|163715|163752.3|163647.4|299
1604021100000|2020-10-30 01:25:00|163788.9|163698.9|163910.5|163820.5|163935.4|163820.5|163786.2|163696.2|365
1604021400000|2020-10-30 01:30:00|163911.1|163821.1|163798.5|163708.5|163921.2|163831.2|163789.8|163696.6|459
1604021700000|2020-10-30 01:35:00|163796.7|163706.7|163651.3|163561.3|163804.3|163714.3|163640.1|163420|337
1604022000000|2020-10-30 01:40:00|163648.8|163558.8|163540.9|163450.9|163656.4|163566.4|163515.8|163332.2|384
1604022300000|2020-10-30 01:45:00|163541.7|163451.7|163555|163465|163644.8|163474.6|163522.6|163395.3|334
1604022600000|2020-10-30 01:50:00|163554.6|163464.6|163545.8|163455.8|163575.6|163485.6|163523|163433|232
1604022900000|2020-10-30 01:55:00|163547.7|163457.7|163533.4|163443.4|163556.6|163466.6|163530.3|163440.3|284
1604023200000|2020-10-30 02:00:00|163534.1|163444.1|163552.3|163462.3|163562.3|163472.3|163533.6|163443.6|232
1604023500000|2020-10-30 02:05:00|163549.9|163459.9|163471.6|163381.6|163558.7|163468.7|163467.1|163377.1|299
1604023800000|2020-10-30 02:10:00|163472.5|163382.5|163445.1|163355.1|163477.3|163387.3|163433.4|163340.7|329
1604024100000|2020-10-30 02:15:00|163452.8|163362.8|163369.4|163279.4|163452.8|163362.8|163352.8|163248.2|391
1604024400000|2020-10-30 02:20:00|163368.4|163278.4|163414.6|163324.6|163415.7|163325.7|163353.9|163263.9|338
1604024700000|2020-10-30 02:25:00|163414.1|163324.1|163398.8|163308.8|163419.3|163329.3|163386.8|163296.8|302
1604025000000|2020-10-30 02:30:00|163399.4|163309.4|163396.3|163306.3|163405.9|163315.9|163381.2|163291.2|246
1604025300000|2020-10-30 02:35:00|163399.6|163309.6|163392.6|163302.6|163420.2|163315.6|163382.1|163288.7|241
1604025600000|2020-10-30 02:40:00|163392.4|163302.4|163467.1|163377.1|163531.9|163385|163380.5|163290.5|237
1604025900000|2020-10-30 02:45:00|163470.5|163380.5|163471.3|163381.3|163491.3|163389.7|163464.9|163361.3|218
1604026200000|2020-10-30 02:50:00|163471.1|163381.1|163538.7|163448.7|163597.8|163493.4|163465|163375|241
1604026500000|2020-10-30 02:55:00|163653.1|163338.6|163547.1|163457.1|163653.1|163464.7|163509.4|163338.6|364
1604026800000|2020-10-30 03:00:00|163547.2|163457.2|163514|163424|163550.5|163460.5|163509.1|163419.1|291
1604027100000|2020-10-30 03:05:00|163514.4|163424.4|163512.2|163422.2|163515.1|163425.1|163486.7|163396.7|281
1604027400000|2020-10-30 03:10:00|163510.9|163420.9|163495.9|163405.9|163511.7|163421.7|163481.9|163391.9|245
1604027700000|2020-10-30 03:15:00|163496.4|163406.4|163510.3|163420.3|163548.3|163458.3|163494.1|163404.1|280
1604028000000|2020-10-30 03:20:00|163519.6|163429.6|163487.8|163397.8|163525.8|163435.8|163483.8|163370|342
1604028300000|2020-10-30 03:25:00|163485.1|163395.1|163357.9|163267.9|163504.1|163414.1|163348.7|163162.7|274
1604028600000|2020-10-30 03:30:00|163354.8|163264.8|163354.9|163264.9|163484|163273.8|163344.7|163136.2|237
1604028900000|2020-10-30 03:35:00|163355.2|163265.2|163360.1|163270.1|163445.3|163282.3|163351|163183.6|240
1604029200000|2020-10-30 03:40:00|163358.3|163268.3|163383|163253|163387|163282.3|163350.3|163247.3|194
1604029500000|2020-10-30 03:45:00|163383.1|163253.1|163362.1|163272.1|163388.2|163279.9|163343|163244|172
1604029800000|2020-10-30 03:50:00|163362.3|163272.3|163356.6|163266.6|163386.2|163282.2|163343.8|163244.5|179
1604030100000|2020-10-30 03:55:00|163358|163268|163359.3|163269.3|163420.7|163282.4|163344|163219.3|166
1604030400000|2020-10-30 04:00:00|163360.7|163270.7|163365.5|163275.5|163420.1|163286|163336|163214.5|237
1604030700000|2020-10-30 04:05:00|163366.6|163276.6|163360.8|163270.8|163371.6|163281.6|163354.1|163264.1|189
1604031000000|2020-10-30 04:10:00|163361.2|163271.2|163361.5|163271.5|163367.5|163277.5|163349.9|163259.9|195
1604031300000|2020-10-30 04:15:00|163364.6|163274.6|163364.9|163274.9|163433.6|163277.7|163350|163215.5|173
1604031600000|2020-10-30 04:20:00|163362|163272|163361.6|163271.6|163382.6|163274.9|163346.2|163249.9|199
1604031900000|2020-10-30 04:25:00|163341.3|163251.3|163360.9|163270.9|163366.4|163276.4|163341.3|163251.3|207
1604032200000|2020-10-30 04:30:00|163358.3|163268.3|163354.8|163264.8|163422|163273|163342.6|163212.3|189
1604032500000|2020-10-30 04:35:00|163353.8|163263.8|163385.1|163295.1|163386.3|163296.3|163327.5|163237.5|240
1604032800000|2020-10-30 04:40:00|163385.5|163295.5|163396.7|163306.7|163420.8|163312.5|163339.2|163249.2|342
1604033100000|2020-10-30 04:45:00|163395.4|163305.4|163603.6|163394.6|163647.4|163455.9|163383.9|163293.9|397
1604033400000|2020-10-30 04:50:00|163609.6|163389.5|163578.6|163488.6|163642.8|163505.4|163474.6|163292.5|403
1604033700000|2020-10-30 04:55:00|163577.5|163447.5|163682|163552|163821.1|163628.7|163566.8|163436.8|394
1604034000000|2020-10-30 05:00:00|163679.9|163549.9|163708.1|163499.6|163788.5|163591.5|163665|163485.7|305
1604034300000|2020-10-30 05:05:00|163709.4|163496.9|163717.3|163501.9|163734.7|163541.7|163669.4|163478.2|200
1604034600000|2020-10-30 05:10:00|163710.2|163504.3|163882.4|163581.8|163899.9|163631.2|163673.3|163467.1|314
1604034900000|2020-10-30 05:15:00|163878.6|163580|164004.8|163721.1|164036.2|163761.1|163845|163580|388
1604035200000|2020-10-30 05:20:00|164005.3|163729.4|164034.3|163782.2|164051.9|163806.9|163891|163670|305
1604035500000|2020-10-30 05:25:00|164035.9|163780.3|163982.5|163739.3|164074.5|163815.2|163945.2|163702.2|366
1604035800000|2020-10-30 05:30:00|163985.5|163739.9|164002|163751.9|164079|163875.6|163979.8|163703.3|302
1604036100000|2020-10-30 05:35:00|164001.3|163746.7|164122.4|163870.4|164130.5|163892.1|163895.1|163738.9|525
1604036400000|2020-10-30 05:40:00|164122.6|163870.7|164397.9|164307.9|164641.4|164470.1|164076|163859|607
1604036700000|2020-10-30 05:45:00|164404.2|164314.2|164172|164042|164423.7|164333.7|164167.8|164019.8|537
1604037000000|2020-10-30 05:50:00|164171.3|164041.3|164293.1|164203.1|164491.6|164334.4|164151.8|164021.8|512
1604037300000|2020-10-30 05:55:00|164299.2|164209.2|164219|164089|164340.7|164244.1|164208.9|164076.1|502
1604037600000|2020-10-30 06:00:00|164219.8|164089.8|164240|164150|164288.3|164177.2|164212.2|164089.8|496
1604037900000|2020-10-30 06:05:00|164241|164151|164180.6|164090.6|164272.4|164182.4|164162.8|164053.7|423
1604038200000|2020-10-30 06:10:00|164178.4|164088.4|164177.2|164087.2|164234.7|164122.6|164156.2|164049.8|447
1604038500000|2020-10-30 06:15:00|164175.1|164085.1|164184.8|164094.8|164207.8|164105.7|164169.5|164054.2|365
1604038800000|2020-10-30 06:20:00|164182.8|164092.8|164245|164155|164317.9|164227.9|164175.1|164085.1|401
1604039100000|2020-10-30 06:25:00|164244.5|164154.5|164254.3|164164.3|164271.3|164181.3|164195.6|164105.6|451
1604039400000|2020-10-30 06:30:00|164254.9|164164.9|164305.6|164215.6|164324.8|164234.8|164233.7|164143.7|454
1604039700000|2020-10-30 06:35:00|164292.7|164202.7|164179.7|164089.7|164322.9|164232.9|164176.3|164086.3|421
1604040000000|2020-10-30 06:40:00|164178.1|164088.1|164018.2|163928.2|164181.5|164091.5|163952.7|163862.7|497
1604040300000|2020-10-30 06:45:00|164018.9|163928.9|164165.4|164075.4|164213.6|164110.2|163997|163907|489
1604040600000|2020-10-30 06:50:00|164171.9|164081.9|164220.3|164090.3|164226.8|164109.6|164157.1|164067.1|417
1604040900000|2020-10-30 06:55:00|164220.2|164090.2|164208|164078|164247|164146.9|164180|164078|387
1604041200000|2020-10-30 07:00:00|164210.2|164080.2|164240.3|164150.3|164395.3|164295.7|164058.3|163968.3|640
1604041500000|2020-10-30 07:05:00|164241|164151|164459|164369|164468.9|164378.9|164170.3|164080.3|624
1604041800000|2020-10-30 07:10:00|164462.9|164372.9|164512.8|164422.8|164659.1|164569.1|164460.3|164370.3|637
1604042100000|2020-10-30 07:15:00|164515.2|164425.2|164529.4|164439.4|164591.9|164501.9|164504.2|164414.2|675
1604042400000|2020-10-30 07:20:00|164528.7|164438.7|164339.9|164249.9|164576.7|164486.7|164333.4|164243.4|610
1604042700000|2020-10-30 07:25:00|164348.8|164258.8|164229.6|164139.6|164440|164350|164221.8|164131.8|602
1604043000000|2020-10-30 07:30:00|164232.9|164142.9|163935.9|163845.9|164233.7|164143.7|163932.2|163842.2|666
1604043300000|2020-10-30 07:35:00|163933.5|163843.5|163609.7|163519.7|163992.9|163902.9|163591.3|163501.3|581
1604043600000|2020-10-30 07:40:00|163616.3|163526.3|163895.4|163805.4|163906.2|163816.2|163606.4|163516.4|654
1604043900000|2020-10-30 07:45:00|163894.6|163804.6|163874.3|163784.3|163906.7|163816.7|163680.3|163590.3|604
1604044200000|2020-10-30 07:50:00|163876.3|163786.3|163835.3|163745.3|164035|163945|163773.3|163683.3|618
1604044500000|2020-10-30 07:55:00|163833.6|163743.6|163708.2|163618.2|163845.6|163755.6|163648.7|163558.7|546
1604044800000|2020-10-30 08:00:00|163705.1|163615.1|163557.2|163467.2|163709.3|163619.3|163510.2|163420.2|683
1604045100000|2020-10-30 08:05:00|163555.5|163465.5|163150.5|163060.5|163569.4|163479.4|163148.4|163058.4|668
1604045400000|2020-10-30 08:10:00|163151.2|163061.2|163135.4|163045.4|163253.1|163163.1|163066|162976|689
1604045700000|2020-10-30 08:15:00|163136.6|163046.6|163152.4|163062.4|163203.9|163113.9|162988.5|162898.5|697
1604046000000|2020-10-30 08:20:00|163157.8|163067.8|163242.3|163152.3|163260.2|163170.2|163129.5|163039.5|825
1604046300000|2020-10-30 08:25:00|163243.2|163153.2|163317.9|163227.9|163479.9|163389.9|163241.4|163151.4|809
1604046600000|2020-10-30 08:30:00|163318.4|163228.4|163412.1|163322.1|163509.4|163419.4|163260.8|163170.8|780
1604046900000|2020-10-30 08:35:00|163413.9|163323.9|163360.9|163270.9|163439.3|163349.3|163251.9|163161.9|818
1604047200000|2020-10-30 08:40:00|163359.7|163269.7|163571.3|163481.3|163604.6|163514.6|163355.8|163265.8|787
1604047500000|2020-10-30 08:45:00|163583.6|163493.6|163686.8|163596.8|163688.1|163598.1|163524.7|163434.7|789
1604047800000|2020-10-30 08:50:00|163685.5|163595.5|163661.1|163571.1|163694.7|163604.7|163574.7|163484.7|825
1604048100000|2020-10-30 08:55:00|163667.5|163577.5|163471.7|163381.7|163717.5|163627.5|163412.3|163322.3|801
1604048400000|2020-10-30 09:00:00|163495.8|163405.8|163344.4|163254.4|163539.8|163449.8|163338.3|163248.3|825
1604048700000|2020-10-30 09:05:00|163344.7|163254.7|163301.5|163211.5|163442.3|163352.3|163258.5|163168.5|768
1604049000000|2020-10-30 09:10:00|163300.2|163210.2|163425.2|163335.2|163445.4|163355.4|163242.3|163152.3|817
1604049300000|2020-10-30 09:15:00|163423|163333|163062|162972|163461.3|163371.3|163054.9|162964.9|856
1604049600000|2020-10-30 09:20:00|163053.5|162963.5|163049.4|162959.4|163190.1|163100.1|163006.4|162916.4|728
1604049900000|2020-10-30 09:25:00|163048.5|162958.5|163274.5|163184.5|163321.1|163231.1|162976.4|162886.4|813
1604050200000|2020-10-30 09:30:00|163274.7|163184.7|163296.4|163206.4|163340.3|163250.3|163146.1|163056.1|786
1604050500000|2020-10-30 09:35:00|163295|163205|163074.4|162984.4|163348|163258|163069.5|162979.5|825
1604050800000|2020-10-30 09:40:00|163074.8|162984.8|162900.8|162810.8|163096.2|163006.2|162869.6|162779.6|892
1604051100000|2020-10-30 09:45:00|162903.9|162813.9|162786.5|162696.5|162948.1|162858.1|162756.2|162666.2|799
1604051400000|2020-10-30 09:50:00|162787.4|162697.4|162960.5|162870.5|162990.3|162900.3|162787.3|162697.3|674
1604051700000|2020-10-30 09:55:00|162960.1|162870.1|162957.4|162867.4|162968.5|162878.5|162863.2|162773.2|578
1604052000000|2020-10-30 10:00:00|162957.9|162867.9|163070|162980|163097.7|163007.7|162944.1|162854.1|687
1604052300000|2020-10-30 10:05:00|163068.9|162978.9|163124.9|163034.9|163174.1|163084.1|163028.3|162938.3|859
1604052600000|2020-10-30 10:10:00|163125.2|163035.2|163156.7|163066.7|163190.1|163100.1|163008.7|162918.7|814
1604052900000|2020-10-30 10:15:00|163158.7|163068.7|163248.6|163158.6|163303.4|163213.4|163127.4|163037.4|643
1604053200000|2020-10-30 10:20:00|163247.1|163157.1|163120.3|163030.3|163277.1|163187.1|163071.9|162981.9|736
1604053500000|2020-10-30 10:25:00|163121.8|163031.8|162987.2|162897.2|163128|163038|162986.3|162896.3|751
1604053800000|2020-10-30 10:30:00|162985.7|162895.7|162944.2|162854.2|163061|162971|162937.9|162847.9|705
1604054100000|2020-10-30 10:35:00|162946.2|162856.2|163075|162985|163082.5|162992.5|162905.2|162815.2|578
1604054400000|2020-10-30 10:40:00|163074|162984|163222.9|163132.9|163285.2|163195.2|163074|162984|695
1604054700000|2020-10-30 10:45:00|163222.6|163132.6|163354.2|163264.2|163361.7|163271.7|163046.2|162956.2|681
1604055000000|2020-10-30 10:50:00|163355.2|163265.2|163017.2|162927.2|163371|163281|163008.8|162918.8|720
1604055300000|2020-10-30 10:55:00|163015.6|162925.6|162958.5|162868.5|163036.7|162946.7|162932.3|162842.3|664
1604055600000|2020-10-30 11:00:00|162958.2|162868.2|163098.6|163008.6|163176.8|163086.8|162912.4|162822.4|787
1604055900000|2020-10-30 11:05:00|163098.2|163008.2|162956.6|162866.6|163109.6|163019.6|162916.6|162826.6|822
1604056200000|2020-10-30 11:10:00|162957.8|162867.8|162884.9|162794.9|162965.6|162875.6|162868.4|162778.4|794
1604056500000|2020-10-30 11:15:00|162885.2|162795.2|162749.5|162659.5|162954|162864|162749.5|162659.5|716
1604056800000|2020-10-30 11:20:00|162751.1|162661.1|162487.1|162397.1|162765.1|162675.1|162486.7|162396.7|812
1604057100000|2020-10-30 11:25:00|162486|162396|162246.2|162156.2|162486|162396|162168.1|162078.1|788
1604057400000|2020-10-30 11:30:00|162247.6|162157.6|162453.3|162363.3|162480.9|162390.9|162223.8|162133.8|738
1604057700000|2020-10-30 11:35:00|162454.4|162364.4|162617.1|162527.1|162617.1|162527.1|162448.4|162358.4|722
1604058000000|2020-10-30 11:40:00|162617.4|162527.4|162661.3|162571.3|162746.5|162656.5|162616.5|162526.5|721
1604058300000|2020-10-30 11:45:00|162661.4|162571.4|162680.1|162590.1|162783.9|162693.9|162636.6|162546.6|850
1604058600000|2020-10-30 11:50:00|162680|162590|162438|162348|162696.7|162606.7|162431.9|162341.9|770
1604058900000|2020-10-30 11:55:00|162438.2|162348.2|162420.2|162330.2|162440.2|162350.2|162239.2|162149.2|892
1604059200000|2020-10-30 12:00:00|162436.5|162346.5|162482.3|162392.3|162505.2|162415.2|162313.7|162223.7|965
1604059500000|2020-10-30 12:05:00|162482.1|162392.1|162446.1|162356.1|162587.7|162497.7|162428.8|162338.8|998
1604059800000|2020-10-30 12:10:00|162449|162359|162704.3|162614.3|162726|162636|162442.1|162352.1|971
1604060100000|2020-10-30 12:15:00|162704.5|162614.5|162872|162782|162877.4|162787.4|162638.5|162548.5|828
1604060400000|2020-10-30 12:20:00|162875|162785|162762.7|162672.7|163008.3|162918.3|162754.1|162664.1|886
1604060700000|2020-10-30 12:25:00|162760.1|162670.1|162724.9|162388.5|162760.6|162670.6|162603.7|162347.8|810
1604061000000|2020-10-30 12:30:00|162702.5|162410.1|162615.2|162525.2|162713.9|162562.8|162529.7|162386.9|875
1604061300000|2020-10-30 12:35:00|162620.5|162530.5|162688.1|162598.1|162717.7|162627.7|162591.1|162501.1|898
1604061600000|2020-10-30 12:40:00|162692.6|162602.6|162586.2|162496.2|162709.3|162619.3|162569.8|162479.8|929
1604061900000|2020-10-30 12:45:00|162587.2|162497.2|162377|162287|162637|162547|162333.8|162243.8|1013
1604062200000|2020-10-30 12:50:00|162380.6|162290.6|162505.9|162415.9|162691.2|162601.2|162373.3|162283.3|922
1604062500000|2020-10-30 12:55:00|162505.8|162415.8|162443.3|162353.3|162547.9|162457.9|162252.5|162162.5|957
1604062800000|2020-10-30 13:00:00|162450.9|162360.9|162537.8|162447.8|162573.3|162483.3|162446.5|162356.5|829
1604063100000|2020-10-30 13:05:00|162537.1|162447.1|162584|162494|162590.6|162500.6|162472.2|162382.2|952
1604063400000|2020-10-30 13:10:00|162584.5|162494.5|162763.5|162673.5|162777.4|162687.4|162584.5|162494.5|1003
1604063700000|2020-10-30 13:15:00|162764.3|162674.3|162722.3|162632.3|162906.4|162816.4|162680.7|162590.7|959
1604064000000|2020-10-30 13:20:00|162717.1|162627.1|162467.2|162377.2|162753.7|162663.7|162467.2|162377.2|689
1604064300000|2020-10-30 13:25:00|162468.2|162378.2|162476|162386|162564.1|162474.1|162447.6|162357.6|737
1604064600000|2020-10-30 13:30:00|162475.9|162385.9|162712.4|162622.4|162720.2|162630.2|162294.7|162204.7|772
1604064900000|2020-10-30 13:35:00|162723.5|162633.5|162574.2|162484.2|162838.6|162748.6|162479.9|162389.9|780
1604065200000|2020-10-30 13:40:00|162574.1|162484.1|162723.4|162633.4|162784.3|162694.3|162571.9|162481.9|729
1604065500000|2020-10-30 13:45:00|162749.5|162659.5|162789.7|162699.7|162796.3|162706.3|162596.9|162506.9|767
1604065800000|2020-10-30 13:50:00|162785.9|162695.9|162683.1|162593.1|162876.5|162786.5|162580.7|162490.7|794
1604066100000|2020-10-30 13:55:00|162688.4|162598.4|162553.7|162463.7|162697.9|162607.9|162436.8|162346.8|728
1604066400000|2020-10-30 14:00:00|162548|162458|162834.1|162744.1|162875.1|162785.1|162536.8|162446.8|998
1604066700000|2020-10-30 14:05:00|162833.2|162743.2|162738.5|162648.5|162865.7|162775.7|162608.7|162518.7|964
1604067000000|2020-10-30 14:10:00|162740.6|162650.6|162887.1|162797.1|162961.9|162871.9|162692.9|162602.9|979
1604067300000|2020-10-30 14:15:00|162886.3|162796.3|162824.4|162734.4|163005.8|162915.8|162799.1|162709.1|977
1604067600000|2020-10-30 14:20:00|162821.5|162731.5|162729.8|162639.8|162861|162771|162633|162543|994
1604067900000|2020-10-30 14:25:00|162733.1|162643.1|163024.7|162934.7|163076.7|162986.7|162733.1|162643.1|1009
1604068200000|2020-10-30 14:30:00|163024.3|162934.3|163004.5|162914.5|163062.9|162972.9|162901|162811|994
1604068500000|2020-10-30 14:35:00|163006.7|162916.7|162921.7|162831.7|163114.3|163024.3|162825.4|162735.4|1033
1604068800000|2020-10-30 14:40:00|162924.5|162834.5|163107.4|163017.4|163149.2|163059.2|162924.5|162834.5|1031
1604069100000|2020-10-30 14:45:00|163107.5|163017.5|163111.5|163021.5|163161.1|163071.1|163047.1|162957.1|1025
1604069400000|2020-10-30 14:50:00|163115.7|163025.7|162912.5|162822.5|163152|163062|162849.8|162759.8|894
1604069700000|2020-10-30 14:55:00|162908.5|162818.5|163376.6|163286.6|163378.2|163288.2|162908.5|162818.5|873
1604070000000|2020-10-30 15:00:00|163367.1|163277.1|162908.1|162818.1|163370.5|163280.5|162832.3|162742.3|1075
1604070300000|2020-10-30 15:05:00|162893.5|162803.5|163025.1|162935.1|163115.4|163025.4|162887|162797|1049
1604070600000|2020-10-30 15:10:00|163023.4|162933.4|162780.8|162690.8|163026.6|162936.6|162754.6|162664.6|960
1604070900000|2020-10-30 15:15:00|162782.9|162692.9|162983.9|162893.9|163015.8|162925.8|162782.9|162692.9|984
1604071200000|2020-10-30 15:20:00|162983|162893|163022|162932|163077.1|162987.1|162960.7|162870.7|888
1604071500000|2020-10-30 15:25:00|163022.5|162932.5|163086.6|162996.6|163187.4|163097.4|163010.5|162920.5|980
1604071800000|2020-10-30 15:30:00|163085.9|162995.9|162979|162889|163109.2|163019.2|162936.3|162846.3|1125
1604072100000|2020-10-30 15:35:00|162980|162890|163032.2|162942.2|163065.1|162975.1|162927.8|162837.8|979
1604072400000|2020-10-30 15:40:00|163033.7|162943.7|163047|162957|163188.9|163098.9|163033.4|162943.4|977
1604072700000|2020-10-30 15:45:00|163047.3|162957.3|162975.1|162885.1|163210.1|163120.1|162935.9|162845.9|1006
1604073000000|2020-10-30 15:50:00|162957.9|162867.9|162712.2|162622.2|162988.7|162898.7|162710.5|162620.5|881
1604073300000|2020-10-30 15:55:00|162712.6|162622.6|162573.5|162483.5|162752.1|162662.1|162484.3|162394.3|1053
1604073600000|2020-10-30 16:00:00|162575.4|162485.4|162582.3|162492.3|162618.6|162528.6|162462.6|162372.6|1040
1604073900000|2020-10-30 16:05:00|162584.9|162494.9|162610.6|162520.6|162691.5|162601.5|162524.7|162434.7|908
1604074200000|2020-10-30 16:10:00|162610.8|162520.8|162624.5|162534.5|162731.6|162641.6|162586.3|162496.3|977
1604074500000|2020-10-30 16:15:00|162624.6|162534.6|162421.5|162331.5|162632.3|162542.3|162394.1|162304.1|942
1604074800000|2020-10-30 16:20:00|162420.9|162330.9|162263.3|162173.3|162420.9|162330.9|162161.4|162071.4|952
1604075100000|2020-10-30 16:25:00|162263.4|162173.4|162031.5|161941.5|162272.3|162182.3|161993|161903|795
1604075400000|2020-10-30 16:30:00|162031.7|161941.7|162367.6|162277.6|162382.6|162292.6|162007.7|161917.7|805
1604075700000|2020-10-30 16:35:00|162367.4|162277.4|162328.2|162238.2|162402.3|162312.3|162283.3|162193.3|893
1604076000000|2020-10-30 16:40:00|162327.9|162237.9|162385.5|162295.5|162419|162329|162307.5|162217.5|937
1604076300000|2020-10-30 16:45:00|162385.1|162295.1|162352.6|162262.6|162411.5|162321.5|162344.9|162254.9|769
1604076600000|2020-10-30 16:50:00|162352.4|162262.4|162383.8|162293.8|162388.4|162298.4|162347.7|162257.7|760
1604076900000|2020-10-30 16:55:00|162387.8|162297.8|162413.2|162323.2|162445.7|162355.7|162373.7|162283.7|699
1604077200000|2020-10-30 17:00:00|162409.9|162319.9|162502.1|162412.1|162546.1|162456.1|162384.9|162294.9|816
1604077500000|2020-10-30 17:05:00|162501.8|162411.8|162673.3|162583.3|162754|162664|162498.7|162408.7|792
1604077800000|2020-10-30 17:10:00|162674|162584|162547.8|162457.8|162675|162585|162492.8|162402.8|971
1604078100000|2020-10-30 17:15:00|162547.4|162457.4|162686.2|162596.2|162695.1|162605.1|162545.9|162455.9|779
1604078400000|2020-10-30 17:20:00|162686.3|162596.3|162761.7|162671.7|162868.8|162778.8|162683.1|162593.1|690
1604078700000|2020-10-30 17:25:00|162761.4|162671.4|162851.8|162761.8|162855.1|162765.1|162755.4|162665.4|716
1604079000000|2020-10-30 17:30:00|162851|162761|162903.5|162813.5|162918.8|162828.8|162850.1|162760.1|491
1604079300000|2020-10-30 17:35:00|162906.4|162816.4|163080|162990|163089.9|162999.9|162890.5|162800.5|778
1604079600000|2020-10-30 17:40:00|163084.4|162994.4|162977.4|162887.4|163084.4|162994.4|162922.2|162832.2|911
1604079900000|2020-10-30 17:45:00|162977.3|162887.3|162865.6|162775.6|162987|162897|162854.6|162764.6|735
1604080200000|2020-10-30 17:50:00|162864.9|162774.9|162857.3|162767.3|162880.3|162790.3|162649.2|162559.2|882
1604080500000|2020-10-30 17:55:00|162851.7|162761.7|162796.5|162706.5|162851.7|162761.7|162751|162661|785
1604080800000|2020-10-30 18:00:00|162795.6|162705.6|162741.6|162651.6|162808|162718|162741.6|162651.6|658
1604081100000|2020-10-30 18:05:00|162734.2|162644.2|162639.7|162549.7|162760.6|162670.6|162609.3|162519.3|694
1604081400000|2020-10-30 18:10:00|162626.2|162536.2|162886.2|162796.2|162936.6|162846.6|162604.9|162514.9|669
1604081700000|2020-10-30 18:15:00|162884.6|162794.6|162747.4|162657.4|162963.3|162873.3|162744.4|162654.4|697
1604082000000|2020-10-30 18:20:00|162747.9|162657.9|162757.1|162667.1|162776.1|162686.1|162735.1|162645.1|555
1604082300000|2020-10-30 18:25:00|162756.6|162666.6|162963|162873|163025.2|162935.2|162734.3|162644.3|744
1604082600000|2020-10-30 18:30:00|162963.4|162873.4|162711|162621|162983.1|162893.1|162705.3|162615.3|669
1604082900000|2020-10-30 18:35:00|162708.9|162618.9|162766.8|162676.8|162778.3|162688.3|162708.9|162618.9|722
1604083200000|2020-10-30 18:40:00|162768|162678|162752.5|162662.5|162779.5|162689.5|162728.7|162638.7|669
1604083500000|2020-10-30 18:45:00|162749.3|162659.3|162618.3|162528.3|162772.5|162682.5|162600.5|162510.5|776
1604083800000|2020-10-30 18:50:00|162620|162530|162666.9|162576.9|162692|162602|162604.5|162514.5|794
1604084100000|2020-10-30 18:55:00|162667.7|162577.7|162587.9|162497.9|162706.3|162616.3|162558.4|162468.4|691
1604084400000|2020-10-30 19:00:00|162586.9|162496.9|162790|162700|162854.5|162764.5|162568.6|162478.6|953
1604084700000|2020-10-30 19:05:00|162789.8|162699.8|162883.3|162793.3|162892.6|162802.6|162639.4|162549.4|695
1604085000000|2020-10-30 19:10:00|162883.4|162793.4|162791.5|162701.5|162919.3|162829.3|162766.1|162676.1|666
1604085300000|2020-10-30 19:15:00|162802.6|162712.6|162901.3|162811.3|162928.5|162838.5|162802.6|162712.6|677
1604085600000|2020-10-30 19:20:00|162902.7|162812.7|162843.8|162753.8|162917.2|162827.2|162765.1|162675.1|652
1604085900000|2020-10-30 19:25:00|162843|162753|162880|162790|162883.6|162793.6|162830.3|162740.3|630
1604086200000|2020-10-30 19:30:00|162885.1|162795.1|163020.6|162930.6|163028.5|162938.5|162843.1|162753.1|801
1604086500000|2020-10-30 19:35:00|163014.9|162924.9|163082.8|162992.8|163096.5|163006.5|162980|162890|536
1604086800000|2020-10-30 19:40:00|163081.7|162991.7|163024.2|162934.2|163082.1|162992.1|162934.5|162844.5|698
1604087100000|2020-10-30 19:45:00|163032.4|162942.4|162831.9|162741.9|163142|163052|162803.4|162713.4|837
1604087400000|2020-10-30 19:50:00|162830.6|162740.6|162840|162750|162852.1|162762.1|162770.8|162680.8|820
1604087700000|2020-10-30 19:55:00|162838.4|162748.4|162787.6|162697.6|162852.5|162762.5|162749.1|162659.1|725
1604088000000|2020-10-30 20:00:00|162796.2|162706.2|162657.3|162567.3|162840|162750|162424.5|162314.8|838
1604088300000|2020-10-30 20:05:00|162664.8|162574.8|162649.9|162559.9|162758.8|162639.8|162605.9|162490.5|464
1604088600000|2020-10-30 20:10:00|162653.8|162563.8|162537.6|162447.6|162690.5|162575.1|162505.5|162394.3|598
1604088900000|2020-10-30 20:15:00|162539.2|162449.2|162386.9|162296.9|162556.8|162461.1|162386.5|162296.5|351
1604089200000|2020-10-30 20:20:00|162387.2|162297.2|162386.2|162296.2|162534.4|162404.4|162372.5|162271|401
1604089500000|2020-10-30 20:25:00|162385.3|162295.3|162285.6|162155.6|162702|162311.6|162005|161658.6|765
1604089800000|2020-10-30 20:30:00|162285.3|162155.3|162274.4|162144.4|162582|162205.5|162084.6|161756.4|964
1604090100000|2020-10-30 20:35:00|162274.7|162144.7|162618.2|162218.2|162903.9|162503.9|162202.8|161997.4|510
1604090400000|2020-10-30 20:40:00|162652.4|162252.4|162709.4|162309.4|162822.9|162422.9|162302.1|162094.4|867
1604090700000|2020-10-30 20:45:00|162607.3|162267|162610.5|162210.5|162722.8|162417.9|162364.1|162151.3|998
1604091000000|2020-10-30 20:50:00|162595.2|162195.2|162688.8|162288.8|162723.4|162329|162296.9|162061|583
1604091300000|2020-10-30 20:55:00|162728.7|162328.7|162574|162174|162728.7|162328.7|162378|162077.6|394
1604264400000|2020-11-01 21:00:00|162862|162407|162858|162402|162877|162422|162858|162402|14
1604264700000|2020-11-01 21:05:00|162862|162407|162869|162414|162877|162422|162862|162407|16
1604265000000|2020-11-01 21:10:00|162870|162415|162870|162415|162877|162422|162862|162407|30
1604265300000|2020-11-01 21:15:00|162862|162407|162862|162407|162877|162422|162862|162407|27
1604265600000|2020-11-01 21:20:00|162870|162415|162862|162407|162870|162415|162862|162407|25
1604265900000|2020-11-01 21:25:00|162869|162414|162734|162279|162877|162422|162675|162220|35
1604266200000|2020-11-01 21:30:00|162986|162531|162954|162499|163020|162566|162890|162435|24
1604266800000|2020-11-01 21:40:00|162909|162454|162784|162329|162954|162499|162784|162329|16
1604267100000|2020-11-01 21:45:00|162954|162499|162784|162329|162987|162532|162784|162329|31
1604267400000|2020-11-01 21:50:00|162954|162499|162954|162499|162954|162499|162784|162329|13
1604267700000|2020-11-01 21:55:00|162784|162329|162870|162414|162954|162499|162784|162329|20
1604268000000|2020-11-01 22:00:00|162852|162398|162934|162534|162973|162560|162716|162316|18
1604268300000|2020-11-01 22:05:00|162888|162488|162928|162536|162967|162567|162868|162468|75
1604268600000|2020-11-01 22:10:00|162925|162537|162845|162445|162966|162566|162845|162445|32
1604268900000|2020-11-01 22:15:00|162884|162505|162932|162532|162950|162566|162704|162304|64
1604269200000|2020-11-01 22:20:00|162933|162533|162950|162550|162970|162570|162772|162372|94
1604269500000|2020-11-01 22:25:00|162944|162544|162932|162532|162970|162570|162764|162364|96
1604269800000|2020-11-01 22:30:00|162929|162529|162959|162559|162973|162573|162770|162370|133
1604270100000|2020-11-01 22:35:00|162878|162478|162786|162386|162962|162562|162768|162368|258
1604270400000|2020-11-01 22:40:00|162786|162386|162693|162293|162896|162496|162647|162247|502
1604270700000|2020-11-01 22:45:00|162690|162290|162692|162292|162716|162316|162652|162252|129
1604271000000|2020-11-01 22:50:00|162678|162278|162904|162504|162995|162595|162638|162238|208
1604271300000|2020-11-01 22:55:00|162895|162495|162919|162519|162972|162572|162819|162419|258
1604271600000|2020-11-01 23:00:00|162920|162520|162897|162542|162935|162590|162845|162445|254
1604271900000|2020-11-01 23:05:00|162926|162526|162865|162543|162970|162637|162828|162516|254
1604272200000|2020-11-01 23:10:00|162901|162558|162877|162538|162931|162596|162812|162515|152
1604272500000|2020-11-01 23:15:00|162948|162584|162865|162576|162948|162606|162812|162515|160
1604272800000|2020-11-01 23:20:00|162846|162576|162891|162607|162914|162679|162784|162531|376
1604273100000|2020-11-01 23:25:00|162890|162607|162731|162331|162895|162641|162673|162273|639
1604273400000|2020-11-01 23:30:00|162737|162337|162750|162350|162775|162375|162682|162282|603
1604273700000|2020-11-01 23:35:00|162746|162346|162784|162384|162807|162462|162592|162305|508
1604274000000|2020-11-01 23:40:00|162784|162384|162981|162581|162995|162595|162703|162356|599
1604274300000|2020-11-01 23:45:00|162980.7|162580.7|162734.5|162334.5|163000.6|162600.6|162641|162241|702
1604274600000|2020-11-01 23:50:00|162730.4|162330.4|162842.1|162442.1|163114.9|162714.9|162648.2|162286.9|827
1604274900000|2020-11-01 23:55:00|162836.6|162436.6|162949.2|162549.2|162985.5|162585.5|162798.7|162398.7|526
1604275200000|2020-11-02 00:00:00|162954.3|162554.3|162924.2|162592.8|162985.5|162692.7|162822.7|162532|799
1604275500000|2020-11-02 00:05:00|162916.6|162615.8|162898|162498|162982.9|162651.5|162871.5|162471.5|1153
1604275800000|2020-11-02 00:10:00|162887.6|162487.6|162923.8|162579|162994.9|162649.1|162875.4|162475.4|1134
1604276100000|2020-11-02 00:15:00|162957.5|162557.5|162938.4|162706.2|163015.7|162736.5|162885.1|162485.1|841
1604276400000|2020-11-02 00:20:00|162950.1|162703.2|163102.6|162752.5|163196|162841.6|162885.6|162649.3|815
1604276700000|2020-11-02 00:25:00|163103.6|162759.7|163061.4|162661.4|163154.3|162863.1|162938.5|162538.5|718
1604277000000|2020-11-02 00:30:00|163029.8|162629.8|163012.6|162612.6|163096.1|162763.8|162922.3|162551.1|1105
1604277300000|2020-11-02 00:35:00|163003|162603|163033.7|162691.3|163116.4|162804|162948.8|162579.9|1155
1604277600000|2020-11-02 00:40:00|163074.9|162674.9|163031.9|162682.6|163126.7|162813.6|162993.8|162632.4|1129
1604277900000|2020-11-02 00:45:00|163102.8|162702.8|163044.5|162657.7|163127.1|162806.4|162967.5|162635.4|1148
1604278200000|2020-11-02 00:50:00|163081|162690.2|163092.3|162692.3|163113.7|162813.3|162980|162629.6|1132
1604278500000|2020-11-02 00:55:00|163082.5|162692.2|163062|162731.5|163148.5|162794.7|162958.6|162567.4|1049
1604278800000|2020-11-02 01:00:00|163064.3|162694.3|162957.4|162557.4|163137.7|162777.2|162891.4|162491.4|1099
1604279100000|2020-11-02 01:05:00|162956.6|162556.6|162816.1|162416.1|162972.1|162572.1|162758.6|162397.9|984
1604279400000|2020-11-02 01:10:00|162824.2|162424.2|162746.6|162346.6|162859.7|162459.7|162692.9|162292.9|1155
1604279700000|2020-11-02 01:15:00|162749.2|162349.2|162731.4|162331.4|162784.9|162384.9|162667.5|162267.5|1140
1604280000000|2020-11-02 01:20:00|162725.7|162325.7|162699.3|162299.3|162785.5|162385.5|162665.3|162265.3|1063
1604280300000|2020-11-02 01:25:00|162709.6|162309.6|162760.9|162360.9|162812.8|162412.8|162671.1|162271.1|1177
1604280600000|2020-11-02 01:30:00|162760.2|162360.2|162825.4|162425.4|162871|162471|162681.3|162281.3|978
1604280900000|2020-11-02 01:35:00|162819.1|162419.1|162754.4|162354.4|162874.4|162474.4|162702.4|162302.4|1174
1604281200000|2020-11-02 01:40:00|162750.9|162350.9|162712.4|162312.4|162786.8|162386.8|162651.4|162251.4|951
1604281500000|2020-11-02 01:45:00|162711.8|162311.8|162672.2|162272.2|162759.5|162359.5|162617.7|162217.7|832
1604281800000|2020-11-02 01:50:00|162673.5|162273.5|162664.4|162264.4|162699.2|162299.2|162601.6|162201.6|907
1604282100000|2020-11-02 01:55:00|162663.9|162263.9|162659.1|162259.1|162712.2|162312.2|162605.4|162205.4|520
1604282400000|2020-11-02 02:00:00|162659.8|162259.8|162664.2|162317.1|162714.5|162435.1|162563.4|162168.8|909
1604282700000|2020-11-02 02:05:00|162651.9|162332.6|162560|162350.5|162698.2|162421.3|162501.6|162264|385
1604283000000|2020-11-02 02:10:00|162520.9|162390.9|162593.4|162355.5|162701.5|162448.9|162500.8|162286.5|452
1604283300000|2020-11-02 02:15:00|162576.9|162366.9|162753.2|162493.2|162821|162513.2|162533|162286.9|546
1604283600000|2020-11-02 02:20:00|162749.9|162498.3|162678.1|162436.4|162809.9|162530.5|162627.4|162414.7|851
1604283900000|2020-11-02 02:25:00|162679.3|162436.5|162721.9|162476.3|162806.7|162507.9|162628.3|162415.3|458
1604284200000|2020-11-02 02:30:00|162720.1|162475|162528.9|162398.9|162736.9|162491.1|162513.2|162328.8|510
1604284500000|2020-11-02 02:35:00|162526.9|162396.9|162336.9|162206.9|162577.9|162405.6|162330|162093|384
1604284800000|2020-11-02 02:40:00|162411.7|162112.7|162503|162373|162599.5|162415.2|162340.5|162112.7|360
1604285100000|2020-11-02 02:45:00|162481.9|162391.9|162514.5|162280.4|162582.2|162405.3|162459.8|162269.6|274
1604285400000|2020-11-02 02:50:00|162508.2|162281.9|162393.5|162159.3|162522.9|162340|162375|162097.6|417
1604285700000|2020-11-02 02:55:00|162390.9|162160.2|162121.4|162031.4|162439.9|162170.6|162066.3|161902.1|522
1604286000000|2020-11-02 03:00:00|162119.6|162029.6|162613.8|162262|162724.7|162430.8|162112.5|161941.1|490
1604286300000|2020-11-02 03:05:00|162580.6|162284.8|162589.9|162297.1|162636.4|162333.6|162416.3|162145.5|355
1604286600000|2020-11-02 03:10:00|162577.7|162330.1|162525.3|162249.7|162635.8|162353.1|162489.8|162197.5|266
1604286900000|2020-11-02 03:15:00|162519.4|162254.8|162638.2|162375.2|162699.1|162402|162473.2|162208.9|320
1604287200000|2020-11-02 03:20:00|162635.7|162372.3|162495|162273.1|162657.7|162394.1|162453.6|162145.5|441
1604287500000|2020-11-02 03:25:00|162495.4|162266.8|162478.8|162189|162541.2|162350|162440|162133.4|385
1604287800000|2020-11-02 03:30:00|162477.1|162192.2|162479.1|162231.9|162517.1|162248.7|162378.7|162111|628
1604288100000|2020-11-02 03:35:00|162473|162229.6|162507.2|162205.5|162541.4|162247.9|162448.8|162163.9|634
1604288400000|2020-11-02 03:40:00|162503.2|162209.5|162465.6|162228.1|162521.6|162244.2|162449|162198.1|299
1604288700000|2020-11-02 03:45:00|162464.4|162225.2|162448.6|162230.9|162496.6|162280.8|162393.7|162168.5|289
1604289000000|2020-11-02 03:50:00|162461.4|162247.6|162446.9|162202.5|162464.9|162276.9|162382.1|162191.7|269
1604289300000|2020-11-02 03:55:00|162437.4|162205.7|162477.4|162268.6|162508.6|162312.1|162379.8|162180.8|512
1604289600000|2020-11-02 04:00:00|162482.3|162270.3|162497.8|162244.2|162525.4|162307.9|162411.8|162183.6|537
1604289900000|2020-11-02 04:05:00|162491.7|162248.7|162457.9|162210.7|162502|162329.7|162388.5|162181.4|360
1604290200000|2020-11-02 04:10:00|162455.1|162218.9|162484.5|162264|162512|162316|162389.1|162183.6|412
1604290500000|2020-11-02 04:15:00|162490.2|162275|162478.5|162236.2|162581.9|162361.7|162432.9|162187|681
1604290800000|2020-11-02 04:20:00|162484.7|162225.7|162446|162316|162532|162327.3|162419.2|162194.1|446
1604291100000|2020-11-02 04:25:00|162446.8|162316.8|162731.2|162479.8|162838.9|162564.1|162440.7|162236.8|290
1604291400000|2020-11-02 04:30:00|162732.8|162481.5|162576.6|162284.5|162733.4|162487|162477.4|162181.1|414
1604291700000|2020-11-02 04:35:00|162559.2|162276.1|162636.3|162270.9|162662.4|162349.7|162434|162216.5|395
1604292000000|2020-11-02 04:40:00|162637|162248.8|162641.8|162355.9|162659.2|162372.6|162578|162226.7|493
1604292300000|2020-11-02 04:45:00|162639.8|162355|162639.6|162343.9|162655|162394|162600.9|162251|383
1604292600000|2020-11-02 04:50:00|162631.2|162348.2|162578.9|162305.7|162681.7|162394|162536.4|162262.1|406
1604292900000|2020-11-02 04:55:00|162576.8|162308.3|162590.6|162285.7|162686.4|162385.7|162536.8|162253.7|541
1604293200000|2020-11-02 05:00:00|162588.6|162288.9|162600|162320.9|162640.5|162349.8|162523.9|162233.8|590
1604293500000|2020-11-02 05:05:00|162577.6|162341|162502.7|162253.9|162633.7|162343.9|162493.2|162191|593
1604293800000|2020-11-02 05:10:00|162486.3|162260.1|162401.6|162271.6|162544|162314|162397|162182.8|451
1604294100000|2020-11-02 05:15:00|162440.9|162231.5|162418|162188|162470.7|162283.4|162362.4|162185.1|347
1604294400000|2020-11-02 05:20:00|162363.6|162233.6|162325.6|162235.6|162449.4|162252|162325.3|162171.3|228
1604294700000|2020-11-02 05:25:00|162334.4|162244.4|162439.5|162208.7|162450.6|162260.9|162317.1|162156.4|408
1604295000000|2020-11-02 05:30:00|162439.2|162206.2|162422.6|162191.7|162473.2|162274.8|162372.2|162187.7|536
1604295300000|2020-11-02 05:35:00|162426.9|162192.1|162422|162201|162471.1|162250.7|162361.1|162155.4|662
1604295600000|2020-11-02 05:40:00|162419.9|162203.9|162458.8|162240.9|162487.8|162294.6|162355.7|162169.4|374
1604295900000|2020-11-02 05:45:00|162464|162244.1|162372.5|162242.5|162464.9|162307.4|162335.5|162184.8|368
1604296200000|2020-11-02 05:50:00|162374|162244|162344.9|162254.9|162461.5|162275.8|162336.1|162190.8|384
1604296500000|2020-11-02 05:55:00|162347.9|162257.9|162333.9|162203.9|162427.1|162270.1|162291.4|162115|458
1604296800000|2020-11-02 06:00:00|162338.4|162208.4|162499.9|162409.9|162578.8|162428.5|162316.6|162205.6|351
1604297100000|2020-11-02 06:05:00|162502.9|162412.9|162443.8|162313.8|162536.1|162414.5|162399.8|162309.8|341
1604297400000|2020-11-02 06:10:00|162460.2|162330.2|162425.4|162295.4|162478|162355.2|162388|162262|458
1604297700000|2020-11-02 06:15:00|162423.5|162293.5|162424.7|162294.7|162457.7|162328.6|162379.8|162249.3|357
1604298000000|2020-11-02 06:20:00|162420.7|162290.7|162399.2|162309.2|162435.2|162329.2|162390|162283.5|436
1604298300000|2020-11-02 06:25:00|162397.4|162307.4|162485.9|162395.9|162515.6|162425.6|162390.5|162300.5|431
1604298600000|2020-11-02 06:30:00|162490.1|162400.1|162543.1|162453.1|162584.6|162494.6|162490.1|162400.1|380
1604298900000|2020-11-02 06:35:00|162541.9|162451.9|162554.8|162464.8|162560.1|162470.1|162517.9|162427.9|507
1604299200000|2020-11-02 06:40:00|162554.9|162464.9|162826.7|162736.7|162882.3|162792.3|162544.4|162454.4|544
1604299500000|2020-11-02 06:45:00|162828.8|162738.8|162807.3|162717.3|162906.6|162816.6|162757.8|162667.8|610
1604299800000|2020-11-02 06:50:00|162808|162718|162797.1|162707.1|162808.2|162718.2|162693.5|162603.5|522
1604300100000|2020-11-02 06:55:00|162798.6|162708.6|162805|162715|162844.9|162754.9|162755.9|162665.9|447
1604300400000|2020-11-02 07:00:00|162804.8|162714.8|163001.5|162911.5|163022.7|162932.7|162802.8|162712.8|787
1604300700000|2020-11-02 07:05:00|163003.7|162913.7|162983.7|162893.7|163156.8|163066.8|162928.5|162838.5|643
1604301000000|2020-11-02 07:10:00|162984.8|162894.8|162844.9|162754.9|163005.1|162915.1|162794.1|162704.1|645
1604301300000|2020-11-02 07:15:00|162845.8|162755.8|162842|162752|162925.9|162835.9|162817.5|162727.5|720
1604301600000|2020-11-02 07:20:00|162847.5|162757.5|162837.8|162747.8|162896.5|162806.5|162633.6|162543.6|906
1604301900000|2020-11-02 07:25:00|162836.9|162746.9|162853.5|162763.5|162974.6|162884.6|162706.5|162616.5|923
1604302200000|2020-11-02 07:30:00|162853.3|162763.3|162895.3|162805.3|162968.6|162878.6|162785.7|162695.7|834
1604302500000|2020-11-02 07:35:00|162901.8|162811.8|162914.7|162824.7|162994.9|162904.9|162854.9|162764.9|892
1604302800000|2020-11-02 07:40:00|162913.9|162823.9|163208.1|163118.1|163211.5|163121.5|162876.2|162786.2|847
1604303100000|2020-11-02 07:45:00|163208.9|163118.9|162986.5|162896.5|163214.4|163124.4|162937.8|162847.8|770
1604303400000|2020-11-02 07:50:00|162983.3|162893.3|163012.3|162922.3|163080.1|162990.1|162869|162779|744
1604303700000|2020-11-02 07:55:00|163016.2|162926.2|163068.2|162978.2|163313.5|163223.5|163011|162921|605
1604304000000|2020-11-02 08:00:00|163085.2|162995.2|162820.6|162730.6|163111.3|163021.3|162809.5|162719.5|713
1604304300000|2020-11-02 08:05:00|162820.8|162730.8|162740.4|162650.4|162857.1|162767.1|162704.4|162614.4|689
1604304600000|2020-11-02 08:10:00|162740|162650|162786.8|162696.8|162830.7|162740.7|162696.6|162606.6|547
1604304900000|2020-11-02 08:15:00|162784.9|162694.9|162879.5|162789.5|162885.2|162795.2|162704.2|162614.2|654
1604305200000|2020-11-02 08:20:00|162880.6|162790.6|162985.5|162895.5|163038|162948|162740.3|162650.3|685
1604305500000|2020-11-02 08:25:00|162992|162902|163085.5|162995.5|163241.4|163151.4|162967.1|162877.1|701
1604305800000|2020-11-02 08:30:00|163085.9|162995.9|163184.6|163094.6|163332|163242|163076.5|162986.5|725
1604306100000|2020-11-02 08:35:00|163174.3|163084.3|163124.9|163034.9|163186|163096|163073.7|162983.7|670
1604306400000|2020-11-02 08:40:00|163125.1|163035.1|163211.9|163121.9|163372.1|163282.1|163097.9|163007.9|721
1604306700000|2020-11-02 08:45:00|163186.1|163096.1|163036.8|162946.8|163249.4|163159.4|162998.9|162908.9|749
1604307000000|2020-11-02 08:50:00|163035.6|162945.6|162952|162862|163061.2|162971.2|162863.9|162773.9|698
1604307300000|2020-11-02 08:55:00|162962.8|162872.8|162945.3|162855.3|162985|162895|162881.4|162791.4|692
1604307600000|2020-11-02 09:00:00|162944.1|162854.1|162650.5|162560.5|163003.1|162913.1|162608.8|162518.8|694
1604307900000|2020-11-02 09:05:00|162648.8|162558.8|162692|162602|162750.7|162660.7|162590.3|162500.3|696
1604308200000|2020-11-02 09:10:00|162691.5|162601.5|162644.6|162554.6|162721.6|162631.6|162579.7|162489.7|677
1604308500000|2020-11-02 09:15:00|162641.9|162551.9|162684.2|162594.2|162815.9|162725.9|162641|162551|750
1604308800000|2020-11-02 09:20:00|162688.7|162598.7|162677.4|162587.4|162725|162635|162602.4|162512.4|734
1604309100000|2020-11-02 09:25:00|162676.6|162586.6|162639.1|162549.1|162708.2|162618.2|162600.1|162510.1|678
1604309400000|2020-11-02 09:30:00|162639.9|162549.9|162589.7|162499.7|162647.4|162557.4|162419.7|162329.7|742
1604309700000|2020-11-02 09:35:00|162595.4|162505.4|162667.7|162577.7|162668.3|162578.3|162536.2|162446.2|882
1604310000000|2020-11-02 09:40:00|162668.1|162578.1|162751.9|162661.9|162839.5|162749.5|162647.8|162557.8|784
1604310300000|2020-11-02 09:45:00|162749.9|162659.9|162784.2|162694.2|162806.7|162716.7|162686.9|162596.9|846
1604310600000|2020-11-02 09:50:00|162778|162688|162774.6|162684.6|162828.2|162738.2|162699.1|162609.1|880
1604310900000|2020-11-02 09:55:00|162779.4|162689.4|162783.9|162693.9|162850.9|162760.9|162710|162620|927
1604311200000|2020-11-02 10:00:00|162785.5|162695.5|162546.6|162456.6|162826.9|162736.9|162541.6|162451.6|906
1604311500000|2020-11-02 10:05:00|162546.4|162456.4|162748.5|162658.5|162763.8|162673.8|162540.8|162450.8|882
1604311800000|2020-11-02 10:10:00|162750.8|162660.8|162712.3|162622.3|162802.5|162712.5|162649.7|162559.7|872
1604312100000|2020-11-02 10:15:00|162711.8|162621.8|162558.9|162468.9|162764.3|162674.3|162532|162442|933
1604312400000|2020-11-02 10:20:00|162560.2|162470.2|162576|162486|162582.8|162492.8|162483.6|162393.6|808
1604312700000|2020-11-02 10:25:00|162576.1|162486.1|162577|162487|162584.9|162494.9|162492.4|162402.4|796
1604313000000|2020-11-02 10:30:00|162579.7|162489.7|162574.7|162484.7|162607.5|162517.5|162508.6|162418.6|871
1604313300000|2020-11-02 10:35:00|162576|162486|162700.9|162610.9|162705.8|162615.8|162549.9|162459.9|810
1604313600000|2020-11-02 10:40:00|162701.9|162611.9|162796.9|162706.9|162817.3|162727.3|162649.6|162559.6|740
1604313900000|2020-11-02 10:45:00|162796.7|162706.7|162792.6|162702.6|162838.8|162748.8|162679.8|162589.8|847
1604314200000|2020-11-02 10:50:00|162793|162703|162804|162714|162849.7|162759.7|162742.8|162652.8|798
1604314500000|2020-11-02 10:55:00|162803.3|162713.3|162803.8|162713.8|162826.3|162736.3|162668|162578|759
1604314800000|2020-11-02 11:00:00|162803.6|162713.6|162813.9|162723.9|162913.4|162823.4|162803.4|162713.4|803
1604315100000|2020-11-02 11:05:00|162812.4|162722.4|162813.2|162723.2|162860|162770|162756.9|162666.9|680
1604315400000|2020-11-02 11:10:00|162813.3|162723.3|162774.6|162684.6|162813.3|162723.3|162741.5|162651.5|627
1604315700000|2020-11-02 11:15:00|162775.2|162685.2|162704.5|162614.5|162820.5|162730.5|162699.3|162609.3|597
1604316000000|2020-11-02 11:20:00|162702.5|162612.5|162674.4|162584.4|162729.4|162639.4|162648.1|162558.1|639
1604316300000|2020-11-02 11:25:00|162673.4|162583.4|162660.6|162570.6|162709.4|162619.4|162588|162498|827
1604316600000|2020-11-02 11:30:00|162658|162568|162717.3|162627.3|162726.9|162636.9|162611.1|162521.1|780
1604316900000|2020-11-02 11:35:00|162718.9|162628.9|162663|162573|162848.8|162758.8|162602.4|162512.4|807
1604317200000|2020-11-02 11:40:00|162660.6|162570.6|162718.9|162628.9|162741.9|162651.9|162633.3|162543.3|641
1604317500000|2020-11-02 11:45:00|162720.6|162630.6|162900.6|162810.6|162924.2|162834.2|162719.6|162629.6|757
1604317800000|2020-11-02 11:50:00|162897.5|162807.5|162846.4|162756.4|162905.8|162815.8|162781.1|162691.1|594
1604318100000|2020-11-02 11:55:00|162849.4|162759.4|162672.8|162582.8|162967.3|162877.3|162668.6|162578.6|778
1604318400000|2020-11-02 12:00:00|162675.5|162585.5|162673.6|162583.6|162709.1|162619.1|162620.3|162530.3|810
1604318700000|2020-11-02 12:05:00|162672.5|162582.5|162590|162500|162677|162587|162587.3|162497.3|586
1604319000000|2020-11-02 12:10:00|162587.3|162497.3|162584.6|162494.6|162611.9|162521.9|162531.1|162441.1|628
1604319300000|2020-11-02 12:15:00|162580.4|162490.4|162711|162621|162765.3|162675.3|162580.4|162490.4|685
1604319600000|2020-11-02 12:20:00|162711.7|162621.7|162719.4|162629.4|162750.3|162660.3|162677.5|162587.5|720
1604319900000|2020-11-02 12:25:00|162725.4|162635.4|162725.8|162635.8|162787.7|162697.7|162666.2|162576.2|813
1604320200000|2020-11-02 12:30:00|162726.1|162636.1|162695.3|162605.3|162734.3|162644.3|162654.1|162564.1|790
1604320500000|2020-11-02 12:35:00|162695.5|162605.5|162729.2|162639.2|162754.2|162664.2|162672.7|162582.7|910
1604320800000|2020-11-02 12:40:00|162731|162641|162585.2|162495.2|162756.3|162666.3|162509.9|162419.9|790
1604321100000|2020-11-02 12:45:00|162577.6|162487.6|162632.5|162542.5|162704.1|162614.1|162577.6|162487.6|645
1604321400000|2020-11-02 12:50:00|162632.3|162542.3|162503.6|162413.6|162657.7|162567.7|162474.8|162384.8|675
1604321700000|2020-11-02 12:55:00|162503.5|162413.5|162578.3|162488.3|162592.1|162502.1|162465.9|162375.9|644
1604322000000|2020-11-02 13:00:00|162578|162488|162436.3|162346.3|162602.9|162512.9|162415.3|162325.3|832
1604322300000|2020-11-02 13:05:00|162440.4|162350.4|162374|162284|162475.7|162385.7|162367|162277|748
1604322600000|2020-11-02 13:10:00|162374.4|162284.4|162232.5|162142.5|162374.4|162284.4|162227|162137|754
1604322900000|2020-11-02 13:15:00|162231.2|162141.2|162295.3|162205.3|162387.8|162297.8|162206.6|162116.6|742
1604323200000|2020-11-02 13:20:00|162294.1|162204.1|162342.3|162252.3|162406|162316|162293.8|162203.8|715
1604323500000|2020-11-02 13:25:00|162342.7|162252.7|162458|162368|162536.6|162446.6|162300.8|162210.8|782
1604323800000|2020-11-02 13:30:00|162458.1|162368.1|162394.5|162304.5|162502.6|162412.6|162338|162248|924
1604324100000|2020-11-02 13:35:00|162394.8|162304.8|162586.8|162496.8|162623.4|162533.4|162392.7|162302.7|885
1604324400000|2020-11-02 13:40:00|162584.3|162494.3|162507|162417|162619.9|162529.9|162491.9|162401.9|730
1604324700000|2020-11-02 13:45:00|162508.5|162418.5|162532.2|162442.2|162619.3|162529.3|162462.9|162372.9|930
1604325000000|2020-11-02 13:50:00|162532.9|162442.9|162501.1|162411.1|162551.6|162461.6|162469.9|162379.9|948
1604325300000|2020-11-02 13:55:00|162501.4|162411.4|162547.8|162457.8|162617.3|162527.3|162395.4|162305.4|911
1604325600000|2020-11-02 14:00:00|162549.3|162459.3|162628.4|162538.4|162642.6|162552.6|162508.9|162418.9|877
1604325900000|2020-11-02 14:05:00|162628|162538|162655.2|162565.2|162680.5|162590.5|162612.9|162522.9|882
1604326200000|2020-11-02 14:10:00|162655.7|162565.7|162626.1|162536.1|162674.5|162584.5|162585.9|162495.9|891
1604326500000|2020-11-02 14:15:00|162628.3|162538.3|162753.9|162663.9|162804.2|162714.2|162584.1|162494.1|975
1604326800000|2020-11-02 14:20:00|162764.9|162674.9|162613.1|162523.1|162786.6|162696.6|162612|162522|630
1604327100000|2020-11-02 14:25:00|162612.6|162522.6|162671|162581|162689.1|162599.1|162544.2|162454.2|757
1604327400000|2020-11-02 14:30:00|162670.3|162580.3|162746.3|162656.3|162757.5|162667.5|162573.7|162483.7|772
1604327700000|2020-11-02 14:35:00|162745.7|162655.7|162554.1|162464.1|162747.8|162657.8|162547.8|162457.8|816
1604328000000|2020-11-02 14:40:00|162556.5|162466.5|162677.6|162587.6|162691.6|162601.6|162542.6|162452.6|678
1604328300000|2020-11-02 14:45:00|162679.4|162589.4|162763.9|162673.9|162782.3|162692.3|162614.4|162524.4|676
1604328600000|2020-11-02 14:50:00|162765.9|162675.9|162796.4|162706.4|162836.6|162746.6|162718.1|162628.1|672
1604328900000|2020-11-02 14:55:00|162796.5|162706.5|162794.6|162704.6|162871|162781|162697.5|162607.5|696
1604329200000|2020-11-02 15:00:00|162794.1|162704.1|162795.6|162705.6|162873.6|162783.6|162786.7|162696.7|895
1604329500000|2020-11-02 15:05:00|162797.6|162707.6|162875.5|162785.5|162877.7|162787.7|162783.4|162693.4|924
1604329800000|2020-11-02 15:10:00|162874.3|162784.3|162835.4|162745.4|162885|162795|162729.8|162639.8|784
1604330100000|2020-11-02 15:15:00|162835.5|162745.5|162683.9|162593.9|162922.1|162832.1|162677.1|162587.1|910
1604330400000|2020-11-02 15:20:00|162683.5|162593.5|162539|162449|162739|162649|162527.2|162437.2|932
1604330700000|2020-11-02 15:25:00|162538.8|162448.8|162747|162657|162762.1|162672.1|162508.5|162418.5|967
1604331000000|2020-11-02 15:30:00|162746.4|162656.4|162974.5|162884.5|163001|162911|162745.4|162655.4|998
1604331300000|2020-11-02 15:35:00|162974.1|162884.1|163113.8|163023.8|163172.6|163082.6|162947.3|162857.3|955
1604331600000|2020-11-02 15:40:00|163112.3|163022.3|162943.2|162853.2|163134.7|163044.7|162909.9|162819.9|1018
1604331900000|2020-11-02 15:45:00|162941.6|162851.6|162852.7|162762.7|162970.1|162880.1|162822.7|162732.7|1054
1604332200000|2020-11-02 15:50:00|162852.2|162762.2|162714.4|162624.4|162988.4|162898.4|162709|162619|942
1604332500000|2020-11-02 15:55:00|162713.9|162623.9|162662.9|162572.9|162794.9|162704.9|162580.7|162490.7|940
1604332800000|2020-11-02 16:00:00|162668.8|162578.8|162623.5|162533.5|162766.1|162676.1|162603.2|162513.2|888
1604333100000|2020-11-02 16:05:00|162621.1|162531.1|162447.3|162357.3|162695.8|162605.8|162415.5|162325.5|775
1604333400000|2020-11-02 16:10:00|162446.9|162356.9|162534.4|162444.4|162560.4|162470.4|162324.3|162234.3|875
1604333700000|2020-11-02 16:15:00|162544.9|162454.9|162608.1|162518.1|162679.9|162589.9|162478|162388|927
1604334000000|2020-11-02 16:20:00|162609.4|162519.4|162714.3|162624.3|162770|162680|162588.2|162498.2|895
1604334300000|2020-11-02 16:25:00|162714.7|162624.7|162725.9|162635.9|162828.5|162738.5|162618.3|162528.3|909
1604334600000|2020-11-02 16:30:00|162724.9|162634.9|162671.9|162581.9|162724.9|162634.9|162544.8|162454.8|962
1604334900000|2020-11-02 16:35:00|162645.3|162555.3|162726.7|162636.7|162744.8|162654.8|162633.1|162543.1|934
1604335200000|2020-11-02 16:40:00|162734.9|162644.9|162540.8|162450.8|162734.9|162644.9|162495.9|162405.9|989
1604335500000|2020-11-02 16:45:00|162546.5|162456.5|162431.4|162341.4|162592.5|162502.5|162428.4|162338.4|810
1604335800000|2020-11-02 16:50:00|162432.7|162342.7|162421|162331|162485.1|162395.1|162371.8|162281.8|788
1604336100000|2020-11-02 16:55:00|162420|162330|162339.3|162249.3|162423.3|162333.3|162314.9|162224.9|647
1604336400000|2020-11-02 17:00:00|162339.2|162249.2|162579.6|162489.6|162583.9|162493.9|162322.2|162232.2|840
1604336700000|2020-11-02 17:05:00|162572.8|162482.8|162490.8|162400.8|162634.3|162544.3|162432.3|162342.3|898
1604337000000|2020-11-02 17:10:00|162489.4|162399.4|162488.9|162398.9|162548.8|162458.8|162438.4|162348.4|736
1604337300000|2020-11-02 17:15:00|162489.2|162399.2|162399.5|162309.5|162496.3|162406.3|162348.3|162258.3|831
1604337600000|2020-11-02 17:20:00|162404.4|162314.4|162349.5|162259.5|162451.5|162361.5|162346.2|162256.2|872
1604337900000|2020-11-02 17:25:00|162349.6|162259.6|162353.3|162263.3|162373.9|162283.9|162339.9|162249.9|711
1604338200000|2020-11-02 17:30:00|162354.3|162264.3|162284.2|162194.2|162400.7|162310.7|162252.7|162162.7|635
1604338500000|2020-11-02 17:35:00|162286.9|162196.9|162295.8|162205.8|162302.9|162212.9|162231.2|162141.2|638
1604338800000|2020-11-02 17:40:00|162297.9|162207.9|162301.3|162211.3|162309.3|162219.3|162274|162184|643
1604339100000|2020-11-02 17:45:00|162301.2|162211.2|162385.7|162295.7|162402.1|162312.1|162296.4|162206.4|829
1604339400000|2020-11-02 17:50:00|162386.1|162296.1|162324.8|162234.8|162407.6|162317.6|162301.9|162211.9|815
1604339700000|2020-11-02 17:55:00|162324.9|162234.9|162353.9|162263.9|162363.4|162273.4|162309.8|162219.8|622
1604340000000|2020-11-02 18:00:00|162352.4|162262.4|162378.2|162288.2|162402.7|162312.7|162338.3|162248.3|563
1604340300000|2020-11-02 18:05:00|162374.3|162284.3|162442.6|162352.6|162455.3|162365.3|162374.3|162284.3|599
1604340600000|2020-11-02 18:10:00|162442.9|162352.9|162607.5|162517.5|162627.4|162537.4|162439.4|162349.4|593
1604340900000|2020-11-02 18:15:00|162609.9|162519.9|162622.4|162532.4|162623.7|162533.7|162599.9|162509.9|472
1604341200000|2020-11-02 18:20:00|162621.8|162531.8|162616.1|162526.1|162671.6|162581.6|162601.1|162511.1|619
1604341500000|2020-11-02 18:25:00|162618.5|162528.5|162553.6|162463.6|162625.5|162535.5|162536.9|162446.9|582
1604341800000|2020-11-02 18:30:00|162555.2|162465.2|162588.6|162498.6|162618.1|162528.1|162553.3|162463.3|566
1604342100000|2020-11-02 18:35:00|162590|162500|162723.6|162633.6|162732.8|162642.8|162590|162500|642
1604342400000|2020-11-02 18:40:00|162723.4|162633.4|162703.5|162613.5|162723.4|162633.4|162559.9|162469.9|783
1604342700000|2020-11-02 18:45:00|162706.4|162616.4|162742|162652|162754.4|162664.4|162656.6|162566.6|642
1604343000000|2020-11-02 18:50:00|162741.1|162651.1|162737.1|162647.1|162750.2|162660.2|162701.3|162611.3|614
1604343300000|2020-11-02 18:55:00|162736.7|162646.7|162710.8|162620.8|162755.2|162665.2|162697.3|162607.3|594
1604343600000|2020-11-02 19:00:00|162713.1|162623.1|162709|162619|162749.9|162659.9|162685.4|162595.4|570
1604343900000|2020-11-02 19:05:00|162709.1|162619.1|162695.7|162605.7|162746.1|162650.6|162690.9|162584.3|593
1604344200000|2020-11-02 19:10:00|162696.5|162606.5|162749.4|162659.4|162749.4|162659.4|162683.1|162575.1|731
1604344500000|2020-11-02 19:15:00|162748.7|162658.7|162740|162650|162762.4|162672.4|162728.1|162638.1|523
1604344800000|2020-11-02 19:20:00|162738.3|162648.3|162724.2|162634.2|162743|162653|162719.8|162629.8|463
1604345100000|2020-11-02 19:25:00|162723.6|162633.6|162656.1|162566.1|162724.1|162634.1|162651.2|162561.2|374
1604345400000|2020-11-02 19:30:00|162659.2|162569.2|162629.9|162539.9|162659.2|162569.2|162605.4|162515.4|648
1604345700000|2020-11-02 19:35:00|162629.2|162539.2|162527.7|162437.7|162631.1|162541.1|162525.6|162435.6|547
1604346000000|2020-11-02 19:40:00|162528|162438|162552.5|162462.5|162552.5|162462.5|162488.2|162398.2|731
1604346300000|2020-11-02 19:45:00|162524.2|162434.2|162501.6|162411.6|162532.3|162442.3|162468.6|162378.6|700
1604346600000|2020-11-02 19:50:00|162501.7|162411.7|162521.4|162431.4|162535.1|162445.1|162446.7|162356.7|758
1604346900000|2020-11-02 19:55:00|162522.3|162432.3|162426.3|162296.3|162613|162523|162420.4|162290.4|775
1604347200000|2020-11-02 20:00:00|162428.5|162298.5|162362.7|162272.7|162439.5|162309.5|162225.8|162122.6|738
1604347500000|2020-11-02 20:05:00|162364.4|162274.4|162307.1|162217.1|162417|162327|162292.5|162202.5|770
1604347800000|2020-11-02 20:10:00|162307.4|162217.4|162386.6|162256.6|162407.4|162277.4|162227.1|162137.1|812
1604348100000|2020-11-02 20:15:00|162386.9|162256.9|162296.9|162166.9|162389.3|162288.1|162262.5|162155.8|595
1604348400000|2020-11-02 20:20:00|162299.1|162169.1|162307.4|162177.4|162328.6|162198.6|162293.3|162163.3|414
1604348700000|2020-11-02 20:25:00|162305.9|162175.9|162331.1|162201.1|162343.2|162213.2|162277.3|162161.5|602
1604349000000|2020-11-02 20:30:00|162329.6|162199.6|162397.2|162267.2|162439.7|162309.7|162249.2|162119.2|718
1604349300000|2020-11-02 20:35:00|162399.2|162269.2|162371.2|162241.2|162402.7|162296.1|162320.5|162214.8|515
1604349600000|2020-11-02 20:40:00|162374|162244|162329.9|162199.9|162385.9|162265|162329.9|162199.9|538
1604349900000|2020-11-02 20:45:00|162332.1|162202.1|162285|162155|162360.7|162255.4|162277.5|162147.5|587
1604350200000|2020-11-02 20:50:00|162283.2|162153.2|162295.1|162165.1|162310.8|162180.8|162272.5|162142.5|631
1604350500000|2020-11-02 20:55:00|162291.9|162161.9|162261.7|162171.7|162301.8|162211.8|162240.9|162145.4|634
1604350800000|2020-11-02 21:00:00|162264.1|162174.1|162274.6|162144.6|162294.9|162179.2|162235.1|162121.7|492
1604351100000|2020-11-02 21:05:00|162273.8|162143.8|162210.1|162120.1|162278.1|162166.3|162165|162051|540
1604351400000|2020-11-02 21:10:00|162213|162123|162150.6|162020.6|162213|162123|162098.2|161982.6|533
1604351700000|2020-11-02 21:15:00|162151.5|162021.5|162112.6|161982.6|162157.9|162045.3|162098.5|161982.6|261
1604352000000|2020-11-02 21:20:00|162113.2|161983.2|162132.6|162002.6|162141.8|162044.5|162089.1|161975.4|180
1604352300000|2020-11-02 21:25:00|162133.7|162003.7|162111|162021|162133.7|162027.8|162100.7|161991.6|192
1604352600000|2020-11-02 21:30:00|162108.9|162018.9|162123.7|161993.7|162128.6|162023.1|162098.3|161988.9|169
1604352900000|2020-11-02 21:35:00|162126.7|161996.7|162102.6|161972.6|162127.5|162012.9|162070.6|161972.6|207
1604353200000|2020-11-02 21:40:00|162102.5|161972.5|162109.6|161979.6|162114.8|162002.6|162067.1|161954.7|161
1604353500000|2020-11-02 21:45:00|162106|161976|162110|161980|162117.7|161987.7|162074.5|161944.5|305
1604353800000|2020-11-02 21:50:00|162109.4|161979.4|162023.1|161893.1|162149.5|162003.9|162017.3|161834.5|408
1604354100000|2020-11-02 21:55:00|162022.7|161892.7|162298.1|161898.1|162692.8|162292.8|161994.4|161828.8|346
1604354400000|2020-11-02 22:00:00|162302|161902|162401.3|162001.3|162457.2|162057.2|162302|161902|74
1604354700000|2020-11-02 22:05:00|162453.3|162053.3|162419|162019|162470.3|162070.3|162353.7|161953.7|341
1604355000000|2020-11-02 22:10:00|162419.2|162019.2|162417.8|162017.8|162452.2|162052.2|162350.6|161950.6|285
1604355300000|2020-11-02 22:15:00|162434.1|162034.1|162408|162008|162452.8|162052.8|162339.6|161939.6|125
1604355600000|2020-11-02 22:20:00|162401.3|162001.3|162422.8|162022.8|162451.1|162051.1|162323.5|161923.5|110
1604355900000|2020-11-02 22:25:00|162362.7|161962.7|162342.1|161942.1|162449.5|162049.5|162281.8|161881.8|184
1604356200000|2020-11-02 22:30:00|162313.9|161913.9|162285.6|161885.6|162365.6|161965.6|162254.7|161854.7|263
1604356500000|2020-11-02 22:35:00|162284.4|161884.4|162272.6|161872.6|162352.7|161952.7|162272.6|161872.6|172
1604356800000|2020-11-02 22:40:00|162305.2|161905.2|162309.9|161909.9|162351.6|161951.6|162244|161844|180
1604357100000|2020-11-02 22:45:00|162295.8|161895.8|162277|161877|162363.2|161963.2|162224.2|161824.2|299
1604357400000|2020-11-02 22:50:00|162276.4|161876.4|162295|161895|162363.8|161963.8|162211.7|161811.7|150
1604357700000|2020-11-02 22:55:00|162280.4|161880.4|162260.2|161860.2|162330.1|161930.1|162232.1|161832.1|114
1604358000000|2020-11-02 23:00:00|162257.5|161857.5|162288.8|161888.8|162311.1|161911.1|162257.5|161857.5|386
1604358300000|2020-11-02 23:05:00|162291.1|161891.1|162287|161887|162317.2|161917.2|162261.2|161861.2|219
1604358600000|2020-11-02 23:10:00|162290.7|161890.7|162281.2|161881.2|162304.6|161904.6|162236|161852|266
1604358900000|2020-11-02 23:15:00|162299|161899|162283.6|161883.6|162307.4|161907.4|162242|161861.2|241
1604359200000|2020-11-02 23:20:00|162291.2|161891.2|162273.4|161873.4|162294.8|161894.8|162251.1|161851.1|354
1604359500000|2020-11-02 23:25:00|162278|161878|162261.8|161861.8|162302.8|161902.8|162233.5|161833.5|279
1604359800000|2020-11-02 23:30:00|162234.6|161834.6|162247.8|161847.8|162292.3|161892.3|162212.3|161812.3|266
1604360100000|2020-11-02 23:35:00|162247.7|161847.7|162224.5|161824.5|162259.4|161859.4|162172.9|161800.6|381
1604360400000|2020-11-02 23:40:00|162245.3|161845.3|162217.6|161952.4|162250|162034.1|162133|161812.5|333
1604360700000|2020-11-02 23:45:00|162195.9|161950.7|162252.9|161852.9|162271.8|161987.6|162149.9|161833.9|318
1604361000000|2020-11-02 23:50:00|162249.8|161849.8|162204.7|161866.6|162272.9|161892.6|162164.4|161824.1|343
1604361300000|2020-11-02 23:55:00|162200.9|161868.5|162199.4|161863.4|162277.1|161903.4|162162|161833.3|272
1604361600000|2020-11-03 00:00:00|162235|161861.4|162134.1|161933.2|162258.3|161933.2|162110.4|161828.9|470
1604361900000|2020-11-03 00:05:00|162147.1|161925.2|162185.6|161970.7|162248.7|162033.3|162082.6|161887.2|369
1604362200000|2020-11-03 00:10:00|162221.5|161951.4|162195.5|161973.6|162226.2|162030.6|162102.6|161914|447
1604362500000|2020-11-03 00:15:00|162195|161988.3|162131.6|161927.2|162208|161995.2|162088.2|161862.6|351
1604362800000|2020-11-03 00:20:00|162130.5|161926.1|162155.1|161934.2|162245.7|161992.3|162083.8|161865|255
1604363100000|2020-11-03 00:25:00|162153.2|161939.2|162139.4|161925.6|162229|161978.9|162080.5|161850.8|339
1604363400000|2020-11-03 00:30:00|162165.2|161926.8|162090.1|161960.1|162227|161967.6|162089.3|161883.8|257
1604363700000|2020-11-03 00:35:00|162125.4|161924.4|162157.4|162027.4|162261|162032.6|162118.2|161886.8|336
1604364000000|2020-11-03 00:40:00|162202.3|161977.7|162127.5|161997.5|162224.6|162021.2|162087.1|161928.3|274
1604364300000|2020-11-03 00:45:00|162167.6|161962.5|162133.9|162003.9|162288|162022.3|162095.1|161929.4|216
1604364600000|2020-11-03 00:50:00|162145|161943.1|162118.9|161988.9|162228.1|162029.1|162103.2|161943.1|211
1604364900000|2020-11-03 00:55:00|162122.2|161992.2|162140.3|162010.3|162266.3|162026.7|162086.5|161951.9|260
1604365200000|2020-11-03 01:00:00|162144.8|162014.8|162158|161889.9|162274.9|162042.8|162118.5|161865.1|290
1604365500000|2020-11-03 01:05:00|162149.1|161892.1|162217.5|161967|162242.4|162014.2|162112.6|161884.6|385
1604365800000|2020-11-03 01:10:00|162195.8|161968.7|162196.5|161961.6|162280|162027.9|162108.2|161885.3|329
1604366100000|2020-11-03 01:15:00|162197|161961.5|162260.3|162028.1|162365.9|162042.1|162167.6|161927|381
1604366400000|2020-11-03 01:20:00|162260|162030.2|162310.9|162053.6|162379.1|162070.3|162218|161972|308
1604366700000|2020-11-03 01:25:00|162310.3|162053.5|162282.7|162051.8|162400.8|162097.9|162191.4|161976.5|505
1604367000000|2020-11-03 01:30:00|162284|162056.2|162243.5|162022|162342.7|162063|162149.8|161931.8|352
1604367300000|2020-11-03 01:35:00|162244.4|162021.6|162312.5|162024.9|162361|162085.6|162215.6|161966.5|342
1604367600000|2020-11-03 01:40:00|162306.4|162025.7|162360.7|162046.6|162398.8|162127.5|162252.5|161984.2|791
1604367900000|2020-11-03 01:45:00|162355|162046.8|162335.7|162027.8|162411.6|162140.6|162225.5|161978.3|844
1604368200000|2020-11-03 01:50:00|162300.9|162035.6|162148.4|161868.8|162340.3|162108.9|162111|161836.3|383
1604368500000|2020-11-03 01:55:00|162146.5|161870.1|162119.9|161868.6|162182.3|161918|162024.6|161856.6|349
1604368800000|2020-11-03 02:00:00|162108.8|161863.7|162135.7|161878.3|162261.6|161946.8|162092.3|161819.7|454
1604369100000|2020-11-03 02:05:00|162124|161881.8|162114.9|161876|162183.2|161930.1|162019.5|161832.2|309
1604369400000|2020-11-03 02:10:00|162116.8|161874.7|162106.7|161869.6|162188.6|161898.7|162024|161833.7|415
1604369700000|2020-11-03 02:15:00|162111.8|161868.4|162122.6|161864.2|162191|161925.5|162008.3|161840.1|261
1604370000000|2020-11-03 02:20:00|162117.3|161878.3|162114.7|161870.1|162183|161939|162026.4|161830|273
1604370300000|2020-11-03 02:25:00|162088.9|161866.9|162104.3|161874.3|162199|161917.8|162023.6|161845.3|267
1604370600000|2020-11-03 02:30:00|162135.1|161848.5|162093.4|161873.9|162174.2|161922.5|162031.8|161830.5|262
1604370900000|2020-11-03 02:35:00|162121.8|161850.9|162136.8|161884.8|162180|161929.4|162054.1|161836.9|314
1604371200000|2020-11-03 02:40:00|162133.8|161882|162075.2|161874.7|162215|161919.6|162016.7|161861.5|295
1604371500000|2020-11-03 02:45:00|162065.1|161874.6|162041.9|161911.9|162174|161946.6|161983.3|161826.1|429
1604371800000|2020-11-03 02:50:00|162077|161876.9|162132|161905.6|162244.3|161957.3|162041.2|161830.3|439
1604372100000|2020-11-03 02:55:00|162070.8|161940.8|162067.8|161937.8|162233.9|162002.1|162049.1|161861.5|328
1604372400000|2020-11-03 03:00:00|162070.5|161940.5|162145.6|161925.6|162253.3|161969.6|162069.7|161848.4|696
1604372700000|2020-11-03 03:05:00|162157.2|161925.7|162121.8|161991.8|162251|162006.1|162032.9|161837.5|795
1604373000000|2020-11-03 03:10:00|162128.4|161998.4|162167.5|161966.5|162264.2|162022.1|162113.4|161857.9|544
1604373300000|2020-11-03 03:15:00|162131.4|162001.4|162135.8|161891.7|162247.7|162007.2|162107.3|161855.7|506
1604373600000|2020-11-03 03:20:00|162135.2|161898.9|162159|161913|162301.4|161963.9|162135.2|161850.4|748
1604373900000|2020-11-03 03:25:00|162153.6|161924|162146.8|161887.1|162268.8|161973.5|162084.6|161837.7|524
1604374200000|2020-11-03 03:30:00|162147.5|161886|162258.2|161886.4|162297.6|161968.6|162123.7|161835.6|1035
1604374500000|2020-11-03 03:35:00|162251.4|161885.9|162199.3|161945.8|162327.4|161952.7|162177|161840.6|934
1604374800000|2020-11-03 03:40:00|162200.6|161945.3|162267.5|161916.3|162391.5|162049.9|162178.8|161872.4|988
1604375100000|2020-11-03 03:45:00|162257|161923.7|162276|162146|162369.3|162158.1|162184.3|161886.4|669
1604375400000|2020-11-03 03:50:00|162263.5|162133.5|162243.7|162113.7|162319.1|162149.2|162219.6|162058.8|392
1604375700000|2020-11-03 03:55:00|162244.2|162114.2|162328.2|161992|162333.3|162127.5|162086.9|161885.1|468
1604376000000|2020-11-03 04:00:00|162305|162012.7|162229.2|162012|162324.1|162083.8|162124.5|161844.6|575
1604376300000|2020-11-03 04:05:00|162311.8|162012.5|162282.5|162007.5|162391.4|162088.4|162144.7|161846|478
1604376600000|2020-11-03 04:10:00|162280.4|162009.5|162230.6|161908.7|162354.4|162027.9|162192.1|161862.4|636
1604376900000|2020-11-03 04:15:00|162203.9|161915.1|162333.2|162086.6|162371.3|162133.8|162203.9|161908.4|604
1604377200000|2020-11-03 04:20:00|162328.8|162083.3|162369.1|162153|162417.5|162221.8|162286.8|162068.4|528
1604377500000|2020-11-03 04:25:00|162366.9|162157.8|162336.3|162206.3|162406.2|162224.7|162298.2|162138.8|482
1604377800000|2020-11-03 04:30:00|162336.5|162206.5|162271.2|162141.2|162471|162259.8|162224.9|161958.1|568
1604378100000|2020-11-03 04:35:00|162274.8|162144.8|162297|162072|162386.7|162149.1|162182.7|161954.7|363
1604378400000|2020-11-03 04:40:00|162290.5|162073.4|162290.8|162160.8|162357.2|162169.4|162202.3|161890.6|496
1604378700000|2020-11-03 04:45:00|162346|162128.6|162367.9|162121.3|162401.5|162195.1|162273.7|162063.7|410
1604379000000|2020-11-03 04:50:00|162356.1|162127.9|162366.6|162136.5|162415.4|162189.3|162295.5|162096.7|486
1604379300000|2020-11-03 04:55:00|162360.6|162137|162326.4|162196.4|162401.8|162207|162301.4|162102.9|427
1604379600000|2020-11-03 05:00:00|162352.8|162121.9|162309.1|162179.1|162394.3|162207.1|162303|162119.9|538
1604379900000|2020-11-03 05:05:00|162351.3|162136.7|162267.7|162137.7|162363.4|162184.5|162251.6|162073.7|408
1604380200000|2020-11-03 05:10:00|162270.8|162140.8|162313.8|162105.9|162352.3|162158.5|162245.4|162089.9|349
1604380500000|2020-11-03 05:15:00|162319.4|162107.6|162275.2|162145.2|162378.9|162159.3|162251.7|162093.2|401
1604380800000|2020-11-03 05:20:00|162275.1|162145.1|162266|162136|162346|162154.8|162245.8|162081.2|392
1604381100000|2020-11-03 05:25:00|162267.5|162137.5|162006.4|161876.4|162331.1|162152.3|161983.2|161822.8|595
1604381400000|2020-11-03 05:30:00|162006.8|161876.8|162068.7|161938.7|162243.6|161972.3|162002.9|161840.6|480
1604381700000|2020-11-03 05:35:00|162066|161936|162180|162050|162275|162071.7|162053.5|161893.3|571
1604382000000|2020-11-03 05:40:00|162181.8|162051.8|162200.6|161992.6|162299.5|162117.4|162116|161947.5|409
1604382300000|2020-11-03 05:45:00|162290.7|162000.4|162229.1|162010.2|162301.1|162051.6|162145.2|161942.8|227
1604382600000|2020-11-03 05:50:00|162231.2|162010.8|162215.4|162010.8|162289.1|162053.1|162164.7|161978.8|225
1604382900000|2020-11-03 05:55:00|162215.3|162010.2|162230|162017.2|162279.7|162073.9|162158.9|161978.4|246
1604383200000|2020-11-03 06:00:00|162229.3|162018.7|162192.3|162062.3|162273.2|162085.4|162175|162001.9|345
1604383500000|2020-11-03 06:05:00|162297.8|162009.3|162183.6|162053.6|162299.9|162074.6|162168.2|161999.1|365
1604383800000|2020-11-03 06:10:00|162183.5|162053.5|162207.7|162077.7|162279|162097.2|162182.3|162017.1|438
1604384100000|2020-11-03 06:15:00|162203|162073|162206.6|162076.6|162263.9|162114.1|162189.6|162038.1|457
1604384400000|2020-11-03 06:20:00|162209.5|162079.5|162337.5|162207.5|162343.4|162213.4|162206.4|162076.4|579
1604384700000|2020-11-03 06:25:00|162331.4|162201.4|162290.4|162160.4|162386.8|162230.6|162256.5|162126.5|573
1604385000000|2020-11-03 06:30:00|162289.4|162159.4|162347.2|162217.2|162350.4|162220.4|162271.9|162141.9|647
1604385300000|2020-11-03 06:35:00|162347|162217|162332.2|162202.2|162348.8|162218.8|162303.5|162173.5|398
1604385600000|2020-11-03 06:40:00|162336.1|162206.1|162165.1|162035.1|162342.3|162212.3|162157.7|162027.7|378
1604385900000|2020-11-03 06:45:00|162168.5|162038.5|162136.1|162006.1|162179.7|162049.7|162117.1|161987.1|434
1604386200000|2020-11-03 06:50:00|162137.8|162007.8|162093.8|161963.8|162141.4|162011.4|162043.3|161913.3|595
1604386500000|2020-11-03 06:55:00|162095.3|161965.3|162125.8|161995.8|162137.5|162030|162073.3|161943.3|503
1604386800000|2020-11-03 07:00:00|162128.2|161998.2|161978.5|161848.5|162208.1|162078.1|161926.9|161796.9|707
1604387100000|2020-11-03 07:05:00|161978.6|161848.6|161803.4|161673.4|162002.7|161872.7|161674.2|161544.2|969
1604387400000|2020-11-03 07:10:00|161803|161673|161856.1|161726.1|161981.4|161854.5|161753.1|161623.1|914
1604387700000|2020-11-03 07:15:00|161859.7|161729.7|161901.7|161771.7|161964.9|161834.9|161794.2|161664.2|809
1604388000000|2020-11-03 07:20:00|161902.1|161772.1|161924.7|161794.7|161965.2|161840.5|161861.5|161731.5|731
1604388300000|2020-11-03 07:25:00|161923.4|161793.4|161800|161670|161956.7|161826.7|161790.3|161660.3|614
1604388600000|2020-11-03 07:30:00|161810.5|161680.5|161751.3|161661.3|161812.2|161702.2|161650.3|161560.3|697
1604388900000|2020-11-03 07:35:00|161741.9|161651.9|161897.5|161807.5|161954.1|161864.1|161707|161617|642
1604389200000|2020-11-03 07:40:00|161893.7|161803.7|161853.7|161763.7|161979.6|161885.9|161825.3|161735.3|715
1604389500000|2020-11-03 07:45:00|161868.3|161738.3|161867.5|161777.5|161968|161865.5|161836.1|161733.5|748
1604389800000|2020-11-03 07:50:00|161867|161777|161866.6|161776.6|161906.7|161815.3|161723|161633|793
1604390100000|2020-11-03 07:55:00|161864.8|161774.8|161778.6|161688.6|161991.5|161901.5|161765.9|161662.1|740
1604390400000|2020-11-03 08:00:00|161767.8|161677.8|161695.2|161605.2|161806.6|161711.5|161671.8|161581.8|751
1604390700000|2020-11-03 08:05:00|161695|161605|161526.5|161436.5|161703.8|161613.8|161454.6|161364.6|700
1604391000000|2020-11-03 08:10:00|161525.2|161435.2|161354|161264|161525.2|161435.2|161169.6|161079.6|674
1604391300000|2020-11-03 08:15:00|161358.7|161268.7|161220.3|161130.3|161358.7|161268.7|161210.8|161120.8|640
1604391600000|2020-11-03 08:20:00|161220.7|161130.7|161054|160964|161222.4|161132.4|160978.6|160867.8|797
1604391900000|2020-11-03 08:25:00|161053.9|160963.9|160869.4|160779.4|161056.5|160966.5|160796|160706|775
1604392200000|2020-11-03 08:30:00|160873|160783|161087.6|160997.6|161121.4|161031.4|160838|160748|823
1604392500000|2020-11-03 08:35:00|161080.7|160990.7|161000.9|160910.9|161105.8|161015.8|160960.1|160870.1|901
1604392800000|2020-11-03 08:40:00|160999.5|160909.5|160946.9|160856.9|161048.8|160958.8|160946.9|160856.9|786
1604393100000|2020-11-03 08:45:00|160963.7|160873.7|161059.7|160969.7|161142.4|161052.4|160963.7|160873.7|875
1604393400000|2020-11-03 08:50:00|161059.2|160969.2|161104.6|161014.6|161128.4|161038.4|161012.3|160922.3|848
1604393700000|2020-11-03 08:55:00|161106.6|161016.6|161085.5|160995.5|161141.2|161051.2|161016.5|160926.5|868
1604394000000|2020-11-03 09:00:00|161056.1|160966.1|161130.2|161040.2|161139|161049|161035|160945|805
1604394300000|2020-11-03 09:05:00|161131.9|161041.9|161280.7|161190.7|161280.7|161190.7|161118.1|161028.1|799
1604394600000|2020-11-03 09:10:00|161281.3|161191.3|161232.2|161142.2|161374|161284|161181.7|161091.7|907
1604394900000|2020-11-03 09:15:00|161231.8|161141.8|161055.5|160965.5|161232.7|161142.7|160946.9|160856.9|813
1604395200000|2020-11-03 09:20:00|161056.3|160966.3|161004.6|160914.6|161169.5|161079.5|161002.5|160912.5|857
1604395500000|2020-11-03 09:25:00|161004.4|160914.4|161106|161016|161178.5|161088.5|160978.8|160888.8|779
1604395800000|2020-11-03 09:30:00|161106.7|161016.7|160964.4|160874.4|161111.8|161021.8|160924|160834|803
1604396100000|2020-11-03 09:35:00|160927.3|160837.3|160657.3|160567.3|160930|160840|160652.2|160562.2|830
1604396400000|2020-11-03 09:40:00|160658.4|160568.4|160669.8|160579.8|160863.4|160748.9|160636.2|160546.2|816
1604396700000|2020-11-03 09:45:00|160668.8|160578.8|160395.6|160305.6|160672.4|160582.4|160376.6|160282.8|794
1604397000000|2020-11-03 09:50:00|160394.3|160304.3|160339.6|160249.6|160405.9|160315.9|160296.3|160191.1|910
1604397300000|2020-11-03 09:55:00|160340.7|160250.7|160305.1|160215.1|160435.1|160327.8|160290.9|160200.9|903
1604397600000|2020-11-03 10:00:00|160311.2|160221.2|160394.1|160304.1|160466|160376|160282.2|160192.2|801
1604397900000|2020-11-03 10:05:00|160391.4|160301.4|160190.3|160100.3|160423.6|160333.6|160190.3|160100.3|874
1604398200000|2020-11-03 10:10:00|160189.5|160099.5|160230.3|160140.3|160236.3|160146.3|160145.8|160055.8|745
1604398500000|2020-11-03 10:15:00|160229.7|160139.7|160213.7|160123.7|160303.6|160213.6|160152.1|160062.1|766
1604398800000|2020-11-03 10:20:00|160220.9|160130.9|160282.1|160192.1|160371.3|160281.3|160172.8|160082.8|803
1604399100000|2020-11-03 10:25:00|160281.1|160191.1|160270.1|160180.1|160348.9|160258.9|160201.8|160111.8|665
1604399400000|2020-11-03 10:30:00|160271.5|160181.5|160373.5|160283.5|160414.2|160324.2|160249.4|160159.4|717
1604399700000|2020-11-03 10:35:00|160378.7|160288.7|160457.9|160367.9|160485|160395|160344.3|160254.3|761
1604400000000|2020-11-03 10:40:00|160457|160367|160449.4|160359.4|160512.3|160422.3|160413.5|160323.5|580
1604400300000|2020-11-03 10:45:00|160449.6|160359.6|160413.9|160323.9|160449.6|160359.6|160355.8|160265.8|820
1604400600000|2020-11-03 10:50:00|160417.8|160327.8|160465.3|160375.3|160525.4|160435.4|160417.6|160327.6|720
1604400900000|2020-11-03 10:55:00|160467|160377|160508.2|160418.2|160514.2|160424.2|160441.3|160351.3|659
1604401200000|2020-11-03 11:00:00|160508.8|160418.8|160360.5|160270.5|160509.6|160419.6|160352.6|160260.8|703
1604401500000|2020-11-03 11:05:00|160360.6|160270.6|160247.8|160157.8|160375.6|160285.6|160213.4|160123.4|811
1604401800000|2020-11-03 11:10:00|160253.7|160163.7|160225.1|160135.1|160266.6|160176.6|160201.7|160111.7|798
1604402100000|2020-11-03 11:15:00|160225|160135|160297.5|160207.5|160307.4|160217.4|160211.8|160121.8|633
1604402400000|2020-11-03 11:20:00|160297.6|160207.6|160284.7|160194.7|160355|160265|160195.2|160096.3|797
1604402700000|2020-11-03 11:25:00|160286.3|160196.3|160360|160230|160417.8|160327.8|160268.3|160178.3|789
1604403000000|2020-11-03 11:30:00|160363.2|160233.2|160368.5|160278.5|160391.4|160299.5|160243.6|160148.2|827
1604403300000|2020-11-03 11:35:00|160367.7|160277.7|160323.4|160233.4|160388.7|160298.7|160298.4|160208.4|754
1604403600000|2020-11-03 11:40:00|160323.3|160233.3|160374.1|160284.1|160375.7|160285.7|160274.5|160184.5|710
1604403900000|2020-11-03 11:45:00|160375.9|160285.9|160306.7|160216.7|160404.4|160314.4|160305.7|160215.7|560
1604404200000|2020-11-03 11:50:00|160305.6|160215.6|160256.3|160166.3|160330.4|160240.4|160249.6|160159.6|570
1604404500000|2020-11-03 11:55:00|160255.5|160165.5|160387.3|160297.3|160411.9|160321.9|160208.5|160118.5|719
1604404800000|2020-11-03 12:00:00|160390.7|160300.7|160384.7|160294.7|160451|160361|160242|160152|841
1604405100000|2020-11-03 12:05:00|160384.9|160294.9|160569.5|160479.5|160626.6|160536.6|160376.8|160286.8|805
1604405400000|2020-11-03 12:10:00|160568.8|160478.8|160655.3|160565.3|160661.2|160571.2|160540.4|160450.4|843
1604405700000|2020-11-03 12:15:00|160653.1|160563.1|160516.9|160426.9|160708.9|160618.9|160509.9|160419.9|821
1604406000000|2020-11-03 12:20:00|160516.1|160426.1|160507.4|160417.4|160598.2|160508.2|160357.2|160267.2|851
1604406300000|2020-11-03 12:25:00|160507.7|160417.7|160524.6|160434.6|160621.7|160531.7|160475|160385|766
1604406600000|2020-11-03 12:30:00|160522.7|160432.7|160480|160390|160563.1|160473.1|160453.7|160363.7|653
1604406900000|2020-11-03 12:35:00|160480.4|160390.4|160554.1|160464.1|160574.5|160484.5|160474.2|160384.2|691
1604407200000|2020-11-03 12:40:00|160553.5|160463.5|160538.8|160448.8|160564.2|160474.2|160469.1|160379.1|630
1604407500000|2020-11-03 12:45:00|160539.1|160449.1|160541.2|160451.2|160604.6|160514.6|160488.5|160398.5|691
1604407800000|2020-11-03 12:50:00|160541.3|160451.3|160592.7|160502.7|160592.7|160502.7|160445.7|160355.7|762
1604408100000|2020-11-03 12:55:00|160578.7|160488.7|160611.5|160521.5|160626.5|160536.5|160512.6|160422.6|708
1604408400000|2020-11-03 13:00:00|160611.2|160521.2|160640.2|160550.2|160656.8|160566.8|160527.7|160437.7|890
1604408700000|2020-11-03 13:05:00|160641.8|160551.8|160499|160409|160643.8|160553.8|160497.3|160407.3|758
1604409000000|2020-11-03 13:10:00|160497.2|160407.2|160415.6|160325.6|160575.7|160485.7|160389.1|160299.1|887
1604409300000|2020-11-03 13:15:00|160415.3|160325.3|160424.2|160334.2|160466|160376|160394.4|160304.4|772
1604409600000|2020-11-03 13:20:00|160424.6|160334.6|160532.7|160442.7|160545|160455|160345.8|160255.8|813
1604409900000|2020-11-03 13:25:00|160534.3|160444.3|160493.8|160403.8|160547.3|160457.3|160435.5|160345.5|787
1604410200000|2020-11-03 13:30:00|160494.1|160404.1|160482.9|160392.9|160554.2|160464.2|160395.9|160305.9|906
1604410500000|2020-11-03 13:35:00|160480.5|160390.5|160649.8|160559.8|160668|160578|160441.3|160351.3|824
1604410800000|2020-11-03 13:40:00|160649.3|160559.3|160774.8|160684.8|160788.2|160698.2|160610.2|160520.2|793
1604411100000|2020-11-03 13:45:00|160775.1|160685.1|160820.5|160730.5|160838|160748|160767|160677|513
1604411400000|2020-11-03 13:50:00|160820.4|160730.4|160834|160744|160966.3|160876.3|160818.8|160728.8|783
1604411700000|2020-11-03 13:55:00|160824.3|160734.3|160821.7|160731.7|160863.7|160773.7|160711.4|160596.6|922
1604412000000|2020-11-03 14:00:00|160774.4|160684.4|160573.3|160483.3|160785.4|160695.4|160551.2|160461.2|816
1604412300000|2020-11-03 14:05:00|160571.4|160481.4|160607.1|160517.1|160649.9|160559.9|160546.9|160456.9|731
1604412600000|2020-11-03 14:10:00|160611.4|160521.4|160597.8|160507.8|160698.8|160608.8|160562.6|160472.6|772
1604412900000|2020-11-03 14:15:00|160596.1|160506.1|160623|160533|160698.7|160608.7|160558.1|160468.1|802
1604413200000|2020-11-03 14:20:00|160622.7|160532.7|160289.6|160199.6|160626.8|160536.8|160266.9|160176.9|738
1604413500000|2020-11-03 14:25:00|160290.8|160200.8|160236.6|160146.6|160346.8|160256.8|160200.2|160110.2|693
1604413800000|2020-11-03 14:30:00|160225.4|160135.4|160339.1|160249.1|160369.3|160279.3|160194.9|160104.9|792
1604414100000|2020-11-03 14:35:00|160336.7|160246.7|160524.9|160434.9|160542.3|160452.3|160278.6|160173.2|748
1604414400000|2020-11-03 14:40:00|160504.2|160414.2|160569.6|160479.6|160598.5|160479.6|160431.2|160341.2|697
1604414700000|2020-11-03 14:45:00|160556.4|160466.4|160681.4|160591.4|160681.4|160591.4|160526.4|160436.4|672
1604415000000|2020-11-03 14:50:00|160681|160591|160592.4|160502.4|160683.4|160593.4|160544.4|160454.4|649
1604415300000|2020-11-03 14:55:00|160592.8|160502.8|160698.7|160608.7|160739.7|160649.7|160591.8|160501.8|710
1604415600000|2020-11-03 15:00:00|160695.9|160605.9|160494.5|160404.5|160700.4|160610.4|160456.4|160366.4|874
1604415900000|2020-11-03 15:05:00|160493.4|160403.4|160265.9|160175.9|160553.2|160463.2|160224.2|160113.1|908
1604416200000|2020-11-03 15:10:00|160263.8|160173.8|160268.2|160178.2|160358.7|160234|160233|160142.6|856
1604416500000|2020-11-03 15:15:00|160266.8|160176.8|160329|160239|160388.8|160298.8|160251.6|160161.6|841
1604416800000|2020-11-03 15:20:00|160329.5|160239.5|160489.7|160399.7|160500|160410|160282.9|160192.9|883
1604417100000|2020-11-03 15:25:00|160488.9|160398.9|160402.1|160312.1|160557.6|160467.6|160346.1|160256.1|956
1604417400000|2020-11-03 15:30:00|160408.3|160318.3|160307.8|160217.8|160462.5|160372.5|160290.2|160200.2|903
1604417700000|2020-11-03 15:35:00|160312.3|160222.3|160368.8|160278.8|160396.5|160306.5|160265.9|160175.9|816
1604418000000|2020-11-03 15:40:00|160371.6|160281.6|160352.1|160262.1|160468.7|160378.7|160333|160243|890
1604418300000|2020-11-03 15:45:00|160351|160261|160250.2|160160.2|160414|160324|160226.4|160136.4|763
1604418600000|2020-11-03 15:50:00|160254.4|160164.4|160244.5|160154.5|160307.1|160217.1|160191.5|160101.5|801
1604418900000|2020-11-03 15:55:00|160243.7|160153.7|160423.2|160333.2|160517.2|160427.2|160226.8|160136.8|945
1604419200000|2020-11-03 16:00:00|160424.2|160334.2|160551.5|160461.5|160623.3|160533.3|160373.3|160283.3|943
1604419500000|2020-11-03 16:05:00|160553.7|160463.7|160285.8|160195.8|160573.7|160483.7|160192.1|160102.1|917
1604419800000|2020-11-03 16:10:00|160295.2|160205.2|160241.7|160151.7|160438.1|160332.3|160188.9|160098.9|818
1604420100000|2020-11-03 16:15:00|160240.1|160150.1|160186.1|160096.1|160249.3|160150.4|160169.4|160079.4|745
1604420400000|2020-11-03 16:20:00|160185.9|160095.9|160185.8|160095.8|160218.4|160128.4|160078.3|159988.3|774
1604420700000|2020-11-03 16:25:00|160191.2|160101.2|160357.6|160267.6|160372.5|160282.5|160159.9|160069.9|711
1604421000000|2020-11-03 16:30:00|160379.6|160289.6|160347.1|160257.1|160379.6|160289.6|160333.4|160243.4|633
1604421300000|2020-11-03 16:35:00|160347.9|160257.9|160298.8|160208.8|160367.9|160277.9|160279.7|160189.7|673
1604421600000|2020-11-03 16:40:00|160298.6|160208.6|160267.7|160177.7|160314.6|160224.6|160232.9|160142.9|683
1604421900000|2020-11-03 16:45:00|160268.3|160178.3|160301.6|160171.6|160305.6|160192.3|160214.6|160124.6|641
1604422200000|2020-11-03 16:50:00|160303.8|160173.8|160445.4|160355.4|160584.9|160454.9|160297.7|160167.7|748
1604422500000|2020-11-03 16:55:00|160443.8|160353.8|160372.5|160282.5|160506.8|160416.8|160372.4|160282.4|683
1604422800000|2020-11-03 17:00:00|160373.4|160283.4|160675.6|160545.6|160681.9|160551.9|160322.5|160232.5|862
1604423100000|2020-11-03 17:05:00|160674.3|160544.3|160672.3|160582.3|160745.1|160655.1|160637.7|160537.9|579
1604423400000|2020-11-03 17:10:00|160672.1|160582.1|160780.1|160650.1|160787.8|160672.3|160658|160548.9|666
1604423700000|2020-11-03 17:15:00|160779.8|160649.8|160780.6|160690.6|160846.1|160737.6|160748.6|160635.1|727
1604424000000|2020-11-03 17:20:00|160771.7|160681.7|160828.5|160738.5|160932.5|160805|160685.3|160555.3|818
1604424300000|2020-11-03 17:25:00|160826.2|160736.2|160782.9|160692.9|160846.2|160756.2|160769.9|160679.9|649
1604424600000|2020-11-03 17:30:00|160783.2|160693.2|160914.2|160784.2|160923.9|160793.9|160768.7|160678.7|611
1604424900000|2020-11-03 17:35:00|160914.8|160784.8|160862.8|160772.8|160924.8|160817.5|160859.3|160769.3|552
1604425200000|2020-11-03 17:40:00|160862|160772|160880.4|160790.4|160916.9|160826.9|160846|160756|680
1604425500000|2020-11-03 17:45:00|160878.6|160788.6|160865.2|160775.2|160903.2|160813.2|160854.1|160764.1|636
1604425800000|2020-11-03 17:50:00|160861.6|160771.6|160858|160728|160877.2|160787.2|160787.8|160697.8|591
1604426100000|2020-11-03 17:55:00|160861.5|160731.5|161012.9|160882.9|161046.7|160916.7|160841.9|160711.9|666
1604426400000|2020-11-03 18:00:00|161008.3|160878.3|160998.5|160868.5|161014.4|160884.4|160993.4|160863.4|508
1604426700000|2020-11-03 18:05:00|161001.7|160871.7|160911.3|160781.3|161010.3|160880.3|160887|160757|628
1604427000000|2020-11-03 18:10:00|160907.1|160777.1|160837.1|160707.1|160947.6|160817.6|160829|160699|685
1604427300000|2020-11-03 18:15:00|160838.8|160708.8|160791.5|160661.5|160848.8|160718.8|160781.5|160656.3|649
1604427600000|2020-11-03 18:20:00|160791.9|160661.9|160784.1|160654.1|160856.1|160726.1|160762.4|160632.4|722
1604427900000|2020-11-03 18:25:00|160783.9|160653.9|160951.8|160821.8|160976.1|160846.1|160782.7|160652.7|698
1604428200000|2020-11-03 18:30:00|160946|160816|160940.3|160810.3|160999|160869|160894.4|160764.4|587
1604428500000|2020-11-03 18:35:00|160940.1|160810.1|160964.2|160834.2|160994|160864|160914.1|160784.1|568
1604428800000|2020-11-03 18:40:00|160964.7|160834.7|160990.8|160860.8|161007.1|160877.8|160946.8|160816.8|490
1604429100000|2020-11-03 18:45:00|160988.7|160858.7|161117.2|160987.2|161123.9|160993.9|160985.8|160855.8|546
1604429400000|2020-11-03 18:50:00|161111.9|160981.9|161110.8|160980.8|161119.3|161005.5|161070.5|160965.7|478
1604429700000|2020-11-03 18:55:00|161111.1|160981.1|161148.6|161018.6|161230.7|161100.7|161089.5|160978.6|647
1604430000000|2020-11-03 19:00:00|161144.6|161014.6|161141.3|161011.3|161175.9|161045.9|161094.4|160964.4|618
1604430300000|2020-11-03 19:05:00|161141.1|161011.1|161235.4|161105.4|161236.2|161106.2|161139.3|161009.3|660
1604430600000|2020-11-03 19:10:00|161233.4|161103.4|161138.9|161008.9|161234.3|161104.3|161116.4|160986.4|626
1604430900000|2020-11-03 19:15:00|161138.1|161008.1|161238.7|161108.7|161248.9|161118.9|161135.1|161005.1|603
1604431200000|2020-11-03 19:20:00|161233.9|161103.9|161228.6|161098.6|161252.7|161122.7|161196.1|161066.1|597
1604431500000|2020-11-03 19:25:00|161226.6|161096.6|161195.9|161065.9|161245.6|161115.6|161185.9|161055.9|608
1604431800000|2020-11-03 19:30:00|161195.7|161065.7|161194.2|161064.2|161246.3|161116.3|161170.3|161040.3|605
1604432100000|2020-11-03 19:35:00|161189.3|161059.3|161213|161083|161217.3|161087.3|161168.6|161038.6|458
1604432400000|2020-11-03 19:40:00|161214.8|161084.8|161204.4|161074.4|161220.1|161090.1|161193|161063|417
1604432700000|2020-11-03 19:45:00|161207.2|161077.2|161187.3|161057.3|161247.2|161117.2|161180.6|161050.6|574
1604433000000|2020-11-03 19:50:00|161188.1|161058.1|161240.6|161110.6|161255.2|161125.2|161187.2|161057.2|514
1604433300000|2020-11-03 19:55:00|161240.7|161110.7|161256.9|161126.9|161274.5|161159.4|161221.2|161091.2|552
1604433600000|2020-11-03 20:00:00|161257.8|161127.8|161272.1|161142.1|161283.1|161159.3|161241.6|161111.6|507
1604433900000|2020-11-03 20:05:00|161272|161142|161313.1|161223.1|161346.1|161238|161244.5|161125.7|548
1604434200000|2020-11-03 20:10:00|161310.9|161220.9|161330.3|161200.3|161343|161224.3|161280.1|161150.1|523
1604434500000|2020-11-03 20:15:00|161331.9|161201.9|161296.3|161166.3|161348.2|161218.2|161290.8|161160.8|331
1604434800000|2020-11-03 20:20:00|161296.5|161166.5|161340.9|161210.9|161346.2|161216.2|161281.8|161151.8|618
1604435100000|2020-11-03 20:25:00|161339.9|161209.9|161264.3|161134.3|161343.5|161213.5|161259.2|161129.2|549
1604435400000|2020-11-03 20:30:00|161263.8|161133.8|161217.9|161087.9|161280.3|161150.3|161211.6|161081.6|702
1604435700000|2020-11-03 20:35:00|161217.2|161087.2|161147.3|161017.3|161220.6|161090.6|161089.5|160959.5|585
1604436000000|2020-11-03 20:40:00|161148.2|161018.2|161170.7|161040.7|161180|161050|161106.5|160976.5|535
1604436300000|2020-11-03 20:45:00|161171.7|161041.7|161145.5|161015.5|161173.4|161043.4|161114.3|160984.3|382
1604436600000|2020-11-03 20:50:00|161142.3|161012.3|161115.2|160985.2|161164|161034|161095.5|160965.5|609
1604436900000|2020-11-03 20:55:00|161108.4|160978.4|161151.4|161021.4|161170.8|161040.8|161094.9|160964.9|533
1604437200000|2020-11-03 21:00:00|161149.7|161019.7|161119.8|160989.8|161307.2|161177.2|161105.3|160975.3|685
1604437500000|2020-11-03 21:05:00|161122|160992|161040|160910|161125.4|160995.4|161005.5|160875.5|483
1604437800000|2020-11-03 21:10:00|161038.5|160908.5|160983.6|160853.6|161104.1|160974.1|160954.4|160839.7|506
1604438100000|2020-11-03 21:15:00|160985.7|160855.7|160903.9|160773.9|161060.5|160930.5|160889.2|160735.8|413
1604438400000|2020-11-03 21:20:00|160898.3|160768.3|160898.4|160768.4|160953|160804.3|160869.6|160737|474
1604438700000|2020-11-03 21:25:00|160901.9|160771.9|160875.1|160745.1|160945.1|160810.2|160860.4|160730.4|638
1604439000000|2020-11-03 21:30:00|160855.8|160725.8|160764.2|160488.4|160921.9|160725.8|160707.6|160446.3|779
1604439300000|2020-11-03 21:35:00|160772.9|160492.9|160786.5|160431|160851|160595|160658.4|160401.6|420
1604439600000|2020-11-03 21:40:00|160744.9|160433.4|160762.3|160401.9|160835.5|160509|160682.4|160376.5|355
1604439900000|2020-11-03 21:45:00|160774.2|160400.6|160601|160386.6|160795|160444.4|160535|160302.7|546
1604440200000|2020-11-03 21:50:00|160595.9|160381|160422.3|160026.5|160656.9|160423.4|160270.7|159982.4|444
1604440500000|2020-11-03 21:55:00|160427|160027|160815.6|160415.6|160815.6|160453.8|160409.8|160010.2|289
1604440800000|2020-11-03 22:00:00|160765.7|160449.8|160686.9|160286.9|160887.9|160487.9|160440.2|160117.2|94
1604441100000|2020-11-03 22:05:00|160676.1|160276.1|160627.6|160227.6|160711.9|160311.9|160599.4|160199.4|295
1604441400000|2020-11-03 22:10:00|160612|160212|160671.7|160271.7|160718.5|160318.5|160611.2|160211.2|337
1604441700000|2020-11-03 22:15:00|160695.1|160295.1|160627.4|160227.4|160739.1|160339.1|160582.8|160182.8|240
1604442000000|2020-11-03 22:20:00|160636.4|160236.4|160625.2|160225.2|160649.7|160249.7|160581.2|160181.2|101
1604442300000|2020-11-03 22:25:00|160620.3|160220.3|160605.6|160205.6|160649.5|160249.5|160583.1|160183.1|107
1604442600000|2020-11-03 22:30:00|160600.3|160200.3|160606.5|160206.5|160649.8|160249.8|160579.3|160179.3|157
1604442900000|2020-11-03 22:35:00|160619.3|160219.3|160600.2|160200.2|160649.3|160249.3|160574.5|160174.5|143
1604443200000|2020-11-03 22:40:00|160603.6|160203.6|160595.2|160195.2|160626.9|160226.9|160552.4|160152.4|132
1604443500000|2020-11-03 22:45:00|160556.3|160156.3|160577.3|160177.3|160623.8|160223.8|160522.7|160122.7|131
1604443800000|2020-11-03 22:50:00|160553.7|160153.7|160456.5|160056.5|160625.5|160225.5|160422.6|160022.6|296
1604444100000|2020-11-03 22:55:00|160456.6|160056.6|160439.8|160039.8|160471|160071|160408.5|160008.5|202
1604444400000|2020-11-03 23:00:00|160442.9|160042.9|160462|160062|160482.9|160082.9|160424|160024|321
1604444700000|2020-11-03 23:05:00|160462.2|160062.2|160481.7|160004.5|160521|160082|160428|159999.5|339
1604445000000|2020-11-03 23:10:00|160447.5|160027|160451.2|160022.2|160500.5|160108.6|160410|159970.8|343
1604445300000|2020-11-03 23:15:00|160450.9|160022.1|160342.3|159874.9|160794|160404.2|160037.5|159713.1|724
1604445600000|2020-11-03 23:20:00|160346|159877.5|160512.7|160031.7|160611|160130|160083.4|159848.4|552
1604445900000|2020-11-03 23:25:00|160516.4|160035.4|160206.8|159948.7|160546.2|160065.2|160181.6|159906.5|599
1604446200000|2020-11-03 23:30:00|160204.7|159950.7|160458.4|159977.4|160540.5|160059.5|160080|159796.7|614
1604446500000|2020-11-03 23:35:00|160439.1|159958.1|160463.2|159982.2|160483.2|160002.2|160191|159789.1|593
1604446800000|2020-11-03 23:40:00|160464|159983|160494.2|160013.2|160495.6|160014.6|160402.4|159947.8|421
1604447100000|2020-11-03 23:45:00|160494.1|160013.1|160414|160025.3|160511.2|160050.9|160267.7|159879.2|471
1604447400000|2020-11-03 23:50:00|160413|160034.1|160447.4|159966.4|160482|160074.8|160374.3|159933.3|207
1604447700000|2020-11-03 23:55:00|160447.3|159966.3|160438.1|160015.3|160473.4|160045|160392|159948.9|236
1604448000000|2020-11-04 00:00:00|160440.9|160018.1|160549.4|160073.9|160571.1|160090.1|160204.3|159891.7|568
1604448300000|2020-11-04 00:05:00|160530|160064|160439|159961|160561|160132|160324.7|159896|333
1604448600000|2020-11-04 00:10:00|160406|159996|159993.5|159656.8|160423.6|160069.9|159980|159628|696
1604448900000|2020-11-04 00:15:00|159982|159675.4|160091.5|159849.8|160132.2|159849.8|159935.8|159508.2|621
1604449200000|2020-11-04 00:20:00|160077.6|159836.1|160240.2|159936.8|160467.9|160170.4|159993.7|159653.1|662
1604449500000|2020-11-04 00:25:00|160241|159937.3|160419.3|160072.9|160625.6|160169.7|160134.7|159835.6|638
1604449800000|2020-11-04 00:30:00|160480.9|160071.5|160536.8|160055.8|160581.2|160171|160255.7|159857.2|559
1604450100000|2020-11-04 00:35:00|160536.7|160055.7|160864.6|160383.6|160938.6|160535.7|160498.6|160017.6|464
1604450400000|2020-11-04 00:40:00|160865.2|160384.2|160862|160381|160923.9|160442.9|160807.6|160336|367
1604450700000|2020-11-04 00:45:00|160867.5|160386.5|161061|160722|161217.7|160937.3|160819.4|160361.2|787
1604451000000|2020-11-04 00:50:00|161060|160723|160980.4|160499.4|161251.1|161009|160723.8|160242.8|762
1604451300000|2020-11-04 00:55:00|160981|160500|161376.2|160895.2|161605.4|161419.9|160922.7|160441.7|727
1604451600000|2020-11-04 01:00:00|161399.4|160936.8|161399.7|160918.7|161472|160996.9|161185.5|160704.5|602
1604451900000|2020-11-04 01:05:00|161414.5|160933.5|161344.2|160863.2|161501.2|161039.7|161282|160828.4|400
1604452200000|2020-11-04 01:10:00|161342.7|160861.7|161369.3|160888.3|161519.5|161246.3|161297.5|160816.5|445
1604452500000|2020-11-04 01:15:00|161382.7|160901.7|161410|160929|161442.7|160961.7|161335.1|160854.1|425
1604452800000|2020-11-04 01:20:00|161413.1|160932.1|161407.5|160926.5|161442.5|160961.5|161375.5|160894.5|377
1604453100000|2020-11-04 01:25:00|161422.1|160941.1|162056.6|161778.8|162186.9|161851.2|161386.5|160905.5|741
1604453400000|2020-11-04 01:30:00|162056.2|161778.5|161719.1|161531.5|162102.3|161828.1|161594.6|161210|736
1604453700000|2020-11-04 01:35:00|161717.7|161531.2|161958|161592|162173.1|161692.1|161592.2|161161.6|670
1604454000000|2020-11-04 01:40:00|161947.5|161622|161838.1|161631|162048.1|161827.5|161715.1|161345.6|824
1604454300000|2020-11-04 01:45:00|161837.8|161628.8|161893|161694.3|162071.2|161763.8|161812|161393.7|695
1604454600000|2020-11-04 01:50:00|161957.1|161654.9|161825|161415|162022.2|161711.9|161621|161197.5|548
1604454900000|2020-11-04 01:55:00|161816.7|161407|161894.1|161413.1|161897|161424.2|161699|161218|440
1604455200000|2020-11-04 02:00:00|161892.5|161411.5|161686|161261|161896.5|161415.5|161683|161219.5|267
1604455500000|2020-11-04 02:05:00|161683|161272.7|161780.4|161491.8|161858|161535.8|161568.7|161194.7|591
1604455800000|2020-11-04 02:10:00|161751.4|161496.3|161764.4|161508.9|161983|161652|161651.7|161211.5|610
1604456100000|2020-11-04 02:15:00|161771|161515.7|162166.7|161890.2|162212.2|161919.5|161740.4|161445|646
1604456400000|2020-11-04 02:20:00|162154.9|161884.3|162471|161990|162471|162100|162046.4|161811|949
1604456700000|2020-11-04 02:25:00|162435.7|161983.8|162545.8|162064.8|162705.9|162466.4|162157|161860.3|832
1604457000000|2020-11-04 02:30:00|162553.9|162072.9|162923|162449|163046|162787.1|162446.9|162004.2|763
1604457300000|2020-11-04 02:35:00|162869.7|162430.5|163166.9|162940.5|163428|162987.1|162688.4|162328.6|798
1604457600000|2020-11-04 02:40:00|163174|162929.7|164143.2|163901.5|164158.8|163901.5|163157.8|162893.7|719
1604457900000|2020-11-04 02:45:00|164180|163902.1|163372.2|163053.5|164219.4|163946.9|163234.2|162956.5|766
1604458200000|2020-11-04 02:50:00|163330|163027.1|162897.8|162469.5|163682.5|163260.5|162815.5|162385.2|883
1604458500000|2020-11-04 02:55:00|162887.6|162430.7|163402.4|162921.4|163439.9|163049.2|162727|162320.8|909
1604458800000|2020-11-04 03:00:00|163396.2|162915.2|163272.4|162791.4|163504|163023|163202|162721|382
1604459100000|2020-11-04 03:05:00|163248.4|162767.4|163251.1|162770.1|163316.5|162835.5|162698|162497|417
1604459400000|2020-11-04 03:10:00|163272.3|162791.3|163004.3|162523.3|163429.6|162948.6|162799.3|162377|726
1604459700000|2020-11-04 03:15:00|163033.3|162552.3|161656.2|161175.2|163094|162613|160896.5|160415.5|758
1604460000000|2020-11-04 03:20:00|161657.1|161176.1|161999.9|161640.3|162007.1|161714|161398.1|161096.6|702
1604460300000|2020-11-04 03:25:00|161929.1|161709.7|162213.8|161908.3|162515.9|162103.1|161835.3|161425.8|682
1604460600000|2020-11-04 03:30:00|162215.1|161907.6|162407.7|161926.7|162500|162181.2|162206.8|161871.6|476
1604460900000|2020-11-04 03:35:00|162407.4|161926.4|162180.5|162050.5|162484.7|162184.3|162052.8|161574.3|605
1604461200000|2020-11-04 03:40:00|162187.4|162057.4|161933.2|161726.4|162442|162094.7|161652.8|161485.5|688
1604461500000|2020-11-04 03:45:00|161917.4|161692.9|162220.6|162033.7|162489.2|162033.7|161911.1|161564.5|501
1604461800000|2020-11-04 03:50:00|162207|162031|162751.4|162350.2|163077.3|162653.6|162147.3|161954.9|731
1604462100000|2020-11-04 03:55:00|162728|162367|162736.5|162531.5|162887.5|162643.1|162670|162244.1|814
1604462400000|2020-11-04 04:00:00|162736.3|162531.1|162699|162532|162857.3|162709.5|162630.4|162384.7|738
1604462700000|2020-11-04 04:05:00|162701.4|162530|162506.5|162025.5|162848|162540|162249.3|161889.4|688
1604463000000|2020-11-04 04:10:00|162501.7|162020.7|162506.1|162038.4|162876.8|162496.3|162434.2|161972.4|612
1604463300000|2020-11-04 04:15:00|162480.9|161999.9|162556.2|162075.2|162576.2|162155.5|162478.3|161997.3|416
1604463600000|2020-11-04 04:20:00|162556.9|162075.9|162611.3|162130.3|162639|162270.4|162509.7|162050.9|464
1604463900000|2020-11-04 04:25:00|162578.4|162097.4|162271.3|162102.8|162609|162252.6|162204.9|162035|557
1604464200000|2020-11-04 04:30:00|162262.8|162112.5|162057.9|161847.9|162347|162201.5|161920.7|161739.7|682
1604464500000|2020-11-04 04:35:00|162060.7|161845|162225.1|161878.7|162290|161915|162029.7|161698.7|467
1604464800000|2020-11-04 04:40:00|162225.2|161878.6|162479|161998|162685.4|162204.4|162155.8|161786|403
1604465100000|2020-11-04 04:45:00|162374|161893|162149.2|161879|162605.5|162124.5|162096|161722|482
1604465400000|2020-11-04 04:50:00|162153|161870|162012.9|161636.9|162346|161905|161929|161585.9|577
1604465700000|2020-11-04 04:55:00|162012.8|161637|162003.4|161740.3|162248|161807|161874|161512|502
1604466000000|2020-11-04 05:00:00|161962.8|161808.3|162372.1|161891.1|162463.1|161982.1|161881.6|161694.9|495
1604466300000|2020-11-04 05:05:00|162373.3|161892.3|162347.7|161866.7|162428.5|161947.5|162334|161853|333
1604466600000|2020-11-04 05:10:00|162340.6|161859.6|162050|161569|162395.5|161914.5|162014.5|161533.5|440
1604466900000|2020-11-04 05:15:00|162055.5|161574.5|161943.5|161513.5|162149|161933.5|161943.5|161513.5|321
1604467200000|2020-11-04 05:20:00|161909|161475|162067.2|161586.2|162070.8|161675.5|161636.6|161429.9|547
1604467500000|2020-11-04 05:25:00|162069.3|161588.3|161982.5|161501.5|162096.9|161615.9|161827|161439.7|552
1604467800000|2020-11-04 05:30:00|161982.6|161501.6|161939.4|161600.5|162051.5|161643|161904|161467|400
1604468100000|2020-11-04 05:35:00|161940.7|161599|161869.5|161688.7|162059.2|161693|161856.2|161478.7|381
1604468400000|2020-11-04 05:40:00|161868.4|161689.7|161904.3|161707.8|161935.3|161805.3|161856|161613|427
1604468700000|2020-11-04 05:45:00|161988.2|161666.8|162216.2|161829.1|162291.4|161838.4|161839|161631.8|539
1604469000000|2020-11-04 05:50:00|162196.8|161793.9|162099.7|161760.1|162218.2|161993|162024|161605|534
1604469300000|2020-11-04 05:55:00|162088.8|161758.8|162481.5|162282.5|162562|162331.5|162052|161653|653
1604469600000|2020-11-04 06:00:00|162472.6|162227.7|162577.5|162376.2|162979|162538.9|162446|162150|512
1604469900000|2020-11-04 06:05:00|162607.8|162354.5|162336.1|162171|162652|162411.5|162318.2|162131.1|510
1604470200000|2020-11-04 06:10:00|162330|162200|162451|162100|162454|162216.4|162144.2|161787.3|316
1604470500000|2020-11-04 06:15:00|162266|162031|162279|162050|162450|162100|162263|161879.5|52
1604470800000|2020-11-04 06:20:00|162360.4|161879.4|162297.5|162063.3|162450.5|162224.8|162262|161815.2|366
1604471100000|2020-11-04 06:25:00|162309.5|162052.3|162313.8|161900.5|162380.1|162090.3|162212.2|161891|288
1604471400000|2020-11-04 06:30:00|162313.6|161899.6|162211.2|161957.3|162356|162041|162150.5|161846|228
1604471700000|2020-11-04 06:35:00|162208.8|161956.9|162422.6|162169.2|162500|162202.2|162152.4|161875|607
1604472000000|2020-11-04 06:40:00|162391|162212|162574|162375|162659|162429.4|162326|162064.3|472
1604472300000|2020-11-04 06:45:00|162589|162391|162813.8|162442.5|163006.5|162675.8|162534.6|162301|607
1604472600000|2020-11-04 06:50:00|162832.9|162455.3|163015|162885|163627|163302.8|162657.1|162398|713
1604472900000|2020-11-04 06:55:00|163016.1|162886.1|162996.7|162729.1|163122|162961.3|162785.5|162562|523
1604473200000|2020-11-04 07:00:00|162966|162759.1|162978.4|162771.3|163092.6|162879.9|162850|162639.7|655
1604473500000|2020-11-04 07:05:00|162985.9|162766.1|163191.1|162946.1|163330|163124|162971|162766.1|731
1604473800000|2020-11-04 07:10:00|163191|162945.7|163570.3|163344.4|163661|163423.7|163152.1|162945.7|656
1604474100000|2020-11-04 07:15:00|163572.2|163322.8|163497.7|163367.7|163683|163500|163455.1|163170.9|577
1604474400000|2020-11-04 07:20:00|163497.1|163367.1|163525|163284|163689.7|163462.1|163385.3|163152|785
1604474700000|2020-11-04 07:25:00|163527|163289.9|164032.8|163862.2|164136.5|163962.9|163449.1|163169|786
1604475000000|2020-11-04 07:30:00|164023.3|163856.5|163798.1|163603.9|164032.4|163875.2|163616.9|163420.7|767
1604475300000|2020-11-04 07:35:00|163781.5|163592.3|164022.7|163892.7|164072.6|163924.3|163768.7|163565|821
1604475600000|2020-11-04 07:40:00|163983.5|163769.5|164123|163993|164223|164091.1|163925.7|163686|879
1604475900000|2020-11-04 07:45:00|164128.6|163998.6|164124.3|163896.3|164416.7|164240|163894.6|163652.5|879
1604476200000|2020-11-04 07:50:00|164113.7|163899.4|163884.5|163754.5|164378|164123.3|163752.8|163622.8|740
1604476500000|2020-11-04 07:55:00|163865.6|163735.6|163532|163210.7|163946.8|163783|163482.8|163193|634
1604476800000|2020-11-04 08:00:00|163512.2|163145.7|163191.5|163061.5|163554|163321.5|162902.9|162679.7|712
1604477100000|2020-11-04 08:05:00|163190.7|163060.7|163297.2|163167.2|163515.5|163328.1|163182.3|163034.7|606
1604477400000|2020-11-04 08:10:00|163316.7|163140.4|163357.2|163125.1|163454.2|163204.9|163180|163011.3|637
1604477700000|2020-11-04 08:15:00|163353.9|163119.2|163357.2|163227.2|163434.2|163267.3|163250.5|163080.6|697
1604478000000|2020-11-04 08:20:00|163355.1|163225.1|163114.3|162905.7|163439.5|163305|163064.1|162777|691
1604478300000|2020-11-04 08:25:00|163111.9|162900.5|163106.4|162870.7|163296.3|162956.8|163019.8|162801.6|698
1604478600000|2020-11-04 08:30:00|163117.1|162866.4|163077.7|162828.9|163262.4|162981.2|162992|162817.2|778
1604478900000|2020-11-04 08:35:00|163078.3|162827.3|163072.3|162819.2|163122.5|162926.4|163002.9|162805.6|660
1604479200000|2020-11-04 08:40:00|163074.9|162818.1|163010|162880|163199.9|162933.5|162955.2|162799.8|788
1604479500000|2020-11-04 08:45:00|163009.6|162879.6|163154.3|163024.3|163215.7|163038.8|162963.6|162853.7|634
1604479800000|2020-11-04 08:50:00|163142.9|163012.9|163051.3|162921.3|163303.9|163160.4|162996.9|162839.2|865
1604480100000|2020-11-04 08:55:00|163082.8|162882.7|163214.9|163084.9|163243.7|163113.7|163039.8|162864.8|754
1604480400000|2020-11-04 09:00:00|163220|163090|163492.4|163362.4|163508.6|163378.6|163194.4|163064.4|728
1604480700000|2020-11-04 09:05:00|163493.8|163363.8|163447.9|163317.9|163586|163456|163425|163269.8|809
1604481000000|2020-11-04 09:10:00|163444.1|163314.1|163702.7|163572.7|163794.4|163664.4|163444.1|163314.1|752
1604481300000|2020-11-04 09:15:00|163702.1|163572.1|163413.4|163283.4|163715.3|163585.3|163293.7|163099.6|826
1604481600000|2020-11-04 09:20:00|163413.9|163283.9|163577|163447|163760.4|163630.4|163359.1|163191.8|767
1604481900000|2020-11-04 09:25:00|163577.3|163447.3|163555.8|163425.8|163648.8|163518.8|163555.8|163393.5|682
1604482200000|2020-11-04 09:30:00|163551.3|163421.3|163550.1|163328.8|163657|163527|163391.7|163240.4|794
1604482500000|2020-11-04 09:35:00|163559.3|163333.5|163579.5|163449.5|163675|163503.5|163507.5|163294.8|797
1604482800000|2020-11-04 09:40:00|163578.7|163448.7|163509.7|163379.7|163654.7|163524.7|163468|163338|863
1604483100000|2020-11-04 09:45:00|163511|163381|163024.4|162805.7|163512.6|163382.6|162887.6|162658|938
1604483400000|2020-11-04 09:50:00|163021.5|162802.7|162923.6|162793.6|163065.2|162908.6|162857.5|162727.5|908
1604483700000|2020-11-04 09:55:00|162961.8|162750.9|162715.2|162585.2|162975.7|162796.7|162404.6|162274.6|928
1604484000000|2020-11-04 10:00:00|162797.9|162576.2|162725.7|162595.7|163005.6|162875.6|162586.4|162456.4|869
1604484300000|2020-11-04 10:05:00|162725.6|162595.6|162773.8|162643.8|162852.2|162722.2|162684.5|162554.5|841
1604484600000|2020-11-04 10:10:00|162773.4|162643.4|162728.4|162598.4|162807.7|162677.7|162701.2|162571.2|755
1604484900000|2020-11-04 10:15:00|162728.5|162598.5|162726.3|162596.3|162775.3|162645.3|162695.9|162565.9|764
1604485200000|2020-11-04 10:20:00|162733.8|162603.8|162792.9|162662.9|162881.8|162751.8|162703.2|162573.2|697
1604485500000|2020-11-04 10:25:00|162789.9|162659.9|162707.2|162577.2|162909.3|162779.3|162690.8|162560.8|689
1604485800000|2020-11-04 10:30:00|162707.1|162577.1|162755.7|162625.7|162858.3|162728.3|162679.9|162549.9|778
1604486100000|2020-11-04 10:35:00|162755.6|162625.6|162651.5|162521.5|162766.2|162636.2|162641.9|162511.9|690
1604486400000|2020-11-04 10:40:00|162662.1|162532.1|162483.9|162353.9|162679.7|162549.7|162445.6|162315.6|632
1604486700000|2020-11-04 10:45:00|162484.6|162354.6|161508.7|161378.7|162525.3|162395.3|161483.6|161307.3|931
1604487000000|2020-11-04 10:50:00|161488.5|161358.5|161537.4|161333.4|161683.9|161553.9|161482|161319.9|814
1604487300000|2020-11-04 10:55:00|161541.1|161336.8|161521.8|161187.6|161585.1|161431.3|161151.3|160978.8|820
1604487600000|2020-11-04 11:00:00|161514.8|161191.7|161759.5|161629.5|162060|161671.6|161486.1|161132.1|767
1604487900000|2020-11-04 11:05:00|161758.7|161628.7|161527|161274.3|161807.2|161677.2|161443.1|161154.8|685
1604488200000|2020-11-04 11:10:00|161523.1|161283.5|161592|161376.9|161757|161543.7|161517|161132|819
1604488500000|2020-11-04 11:15:00|161589.1|161377.2|161794.8|161664.8|161835.7|161670.6|161462.8|161299.3|751
1604488800000|2020-11-04 11:20:00|161793.6|161663.6|161881.7|161751.7|161951.5|161821.5|161776|161646|689
1604489100000|2020-11-04 11:25:00|161888.5|161758.5|161750.7|161620.7|161938.6|161780.6|161742.3|161544.8|817
1604489400000|2020-11-04 11:30:00|161752.2|161622.2|161801.8|161671.8|161820.4|161708.1|161752.2|161622.2|608
1604489700000|2020-11-04 11:35:00|161795.5|161665.5|161876.9|161539.8|161925.9|161706|161645.6|161410.8|621
1604490000000|2020-11-04 11:40:00|161877|161539.7|161495.8|161365.8|161885.3|161559.4|161479.5|161295|764
1604490300000|2020-11-04 11:45:00|161492.2|161362.2|161331.5|161066.7|161538.7|161383.2|161323.4|161066.7|740
1604490600000|2020-11-04 11:50:00|161377.2|161096.2|161216.5|161086.5|161399.3|161171.8|161136.1|160987|711
1604490900000|2020-11-04 11:55:00|161216.6|161086.6|161205.1|161075.1|161279|161189|161164.5|161057.5|550
1604491200000|2020-11-04 12:00:00|161208.1|161078.1|161085.4|160955.4|161214.9|161084.9|161022.5|160892.5|760
1604491500000|2020-11-04 12:05:00|161084.7|160954.7|161071.7|160941.7|161148.2|161018.2|161015.7|160885.7|721
1604491800000|2020-11-04 12:10:00|161074.3|160944.3|160458.3|160328.3|161096.3|160993.5|160458.3|160277.1|770
1604492100000|2020-11-04 12:15:00|160446.5|160316.5|160717.3|160587.3|160746.5|160616.5|160422.3|160247.5|857
1604492400000|2020-11-04 12:20:00|160717.2|160587.2|160215.1|160085.1|160717.2|160587.2|160135.8|159992.7|795
1604492700000|2020-11-04 12:25:00|160273.6|160034.3|159938.3|159808.3|160295.3|160123.6|159866.2|159732.3|853
1604493000000|2020-11-04 12:30:00|159939.3|159809.3|160011.5|159881.5|160239.7|160109.7|159930|159800|782
1604493300000|2020-11-04 12:35:00|160012.8|159882.8|160119.8|159989.8|160159.1|160026.8|159974.7|159844.7|777
1604493600000|2020-11-04 12:40:00|160124.4|159994.4|160333.8|160203.8|160582.1|160452.1|160091.1|159961.1|906
1604493900000|2020-11-04 12:45:00|160332.9|160202.9|160381.9|160251.9|160499.3|160369.3|160144.4|160014.4|874
1604494200000|2020-11-04 12:50:00|160382|160252|160462.6|160332.6|160561.9|160431.9|160377.8|160235.9|732
1604494500000|2020-11-04 12:55:00|160514.4|160294.2|160588.8|160458.8|160656.3|160526.3|160362.1|160224.3|877
1604494800000|2020-11-04 13:00:00|160588.1|160458.1|160470.6|160340.6|160595.3|160458.3|160452.8|160317.1|718
1604495100000|2020-11-04 13:05:00|160470.3|160340.3|160265.2|160135.2|160506.8|160376.8|160245|160115|673
1604495400000|2020-11-04 13:10:00|160263.4|160133.4|160570|160369.4|160587.9|160457.9|160241.7|160111.7|712
1604495700000|2020-11-04 13:15:00|160536.7|160406.7|160092.4|159962.4|160579.1|160431.2|160020.5|159782|849
1604496000000|2020-11-04 13:20:00|160093.6|159963.6|160302.1|160060.1|160545.2|160343.5|160084.7|159930.3|841
1604496300000|2020-11-04 13:25:00|160299.3|160057.3|160295|160053|160369.4|160220.4|160092.9|159855.7|851
1604496600000|2020-11-04 13:30:00|160311.5|160069.5|160207.8|160077.8|160436.8|160306.8|160201|160054|820
1604496900000|2020-11-04 13:35:00|160207.7|160077.7|160458.4|160328.4|160583.4|160410.1|160130.5|159984|866
1604497200000|2020-11-04 13:40:00|160451.3|160321.3|160488|160358|160524.8|160394.8|160431.2|160293.8|794
1604497500000|2020-11-04 13:45:00|160487.6|160357.6|160480.8|160350.8|160528.9|160398.9|160138.9|160008.9|899
1604497800000|2020-11-04 13:50:00|160491.2|160361.2|160385.5|160255.5|160554.2|160404.9|160329.1|160132.4|738
1604498100000|2020-11-04 13:55:00|160385.3|160255.3|160658.3|160528.3|160703.8|160573.8|160379.4|160215.9|828
1604498400000|2020-11-04 14:00:00|160658.4|160528.4|160591.4|160461.4|160867.3|160737.3|160571.1|160441.1|765
1604498700000|2020-11-04 14:05:00|160590.5|160460.5|160625.1|160495.1|160727.9|160597.9|160493.2|160363.2|810
1604499000000|2020-11-04 14:10:00|160625.3|160495.3|160576.9|160446.9|160710.7|160595.8|160576.9|160446.9|839
1604499300000|2020-11-04 14:15:00|160574.4|160444.4|160586.1|160456.1|160608.6|160478.6|160343.9|160213.9|919
1604499600000|2020-11-04 14:20:00|160583.9|160453.9|160591.8|160501.8|160644.2|160554.2|160560.6|160435.8|819
1604499900000|2020-11-04 14:25:00|160586.2|160496.2|160677.4|160547.4|160719.1|160601.9|160570.6|160455.8|725
1604500200000|2020-11-04 14:30:00|160675.4|160545.4|160679.9|160549.9|160714.6|160597.7|160551.5|160421.5|769
1604500500000|2020-11-04 14:35:00|160678.2|160548.2|160815.8|160685.8|160874.4|160744.4|160633.3|160503.3|782
1604500800000|2020-11-04 14:40:00|160821.1|160691.1|160911.4|160781.4|160936.7|160828.9|160783.1|160653.1|760
1604501100000|2020-11-04 14:45:00|160914.6|160784.6|160609.1|160479.1|161024.1|160894.1|160609.1|160479.1|752
1604501400000|2020-11-04 14:50:00|160614.7|160484.7|160487.1|160357.1|160777.6|160647.6|160484.9|160354.9|935
1604501700000|2020-11-04 14:55:00|160492.1|160362.1|160272.8|160062.2|160526.4|160397.8|160213|160059.5|896
1604502000000|2020-11-04 15:00:00|160279.5|160053.2|160117.2|159987.2|160294.7|160122.5|160116.3|159986.3|964
1604502300000|2020-11-04 15:05:00|160117.5|159987.5|160203.7|160073.7|160341.1|160211.1|160095.3|159977.1|903
1604502600000|2020-11-04 15:10:00|160207.1|160077.1|159979.9|159849.9|160251.6|160121.6|159947.9|159817.9|922
1604502900000|2020-11-04 15:15:00|159982|159852|159572.7|159442.7|159982|159852|159568.8|159438.8|953
1604503200000|2020-11-04 15:20:00|159575.9|159445.9|159440.7|159310.7|159658.7|159528.7|159404.7|159274.7|968
1604503500000|2020-11-04 15:25:00|159439.8|159309.8|159384.6|159254.6|159516.7|159386.7|159296.4|159166.4|892
1604503800000|2020-11-04 15:30:00|159383.9|159253.9|159221.9|159091.9|159383.9|159253.9|159176.5|159063.9|846
1604504100000|2020-11-04 15:35:00|159220.3|159090.3|159629.2|159499.2|159701.5|159571.5|159198.5|159068.5|856
1604504400000|2020-11-04 15:40:00|159623.7|159493.7|159562.7|159432.7|159715.6|159585.6|159342.2|159212.2|899
1604504700000|2020-11-04 15:45:00|159566.5|159436.5|159468.2|159338.2|159604.5|159474.5|159421.2|159291.2|933
1604505000000|2020-11-04 15:50:00|159468.7|159338.7|159578.1|159448.1|159680.9|159550.9|159465.7|159335.7|954
1604505300000|2020-11-04 15:55:00|159577.1|159447.1|159372.4|159242.4|159577.6|159447.6|159313.7|159194.4|918
1604505600000|2020-11-04 16:00:00|159374.1|159244.1|159293.6|159163.6|159437|159307|159260.9|159130.9|976
1604505900000|2020-11-04 16:05:00|159291.3|159161.3|159414.1|159284.1|159419|159287.4|159271.2|159141.2|826
1604506200000|2020-11-04 16:10:00|159409.4|159279.4|159510.4|159380.4|159570.7|159440.7|159354.2|159210.5|911
1604506500000|2020-11-04 16:15:00|159511.2|159381.2|159389.3|159259.3|159561.7|159431.7|159369.3|159195.9|785
1604506800000|2020-11-04 16:20:00|159388.2|159258.2|159400.2|159270.2|159419.1|159289.1|159265.2|159135.2|726
1604507100000|2020-11-04 16:25:00|159397.7|159267.7|159456.6|159326.6|159484.4|159354.4|159376.2|159246.2|752
1604507400000|2020-11-04 16:30:00|159455.7|159325.7|159464.8|159334.8|159473.6|159343.6|159403.5|159290.7|786
1604507700000|2020-11-04 16:35:00|159464.2|159334.2|159165|159035|159465|159335|159144.4|159014.4|817
1604508000000|2020-11-04 16:40:00|159166.2|159036.2|159107.7|158977.7|159194.4|159064.4|158866.2|158713|912
1604508300000|2020-11-04 16:45:00|159108.8|158978.8|158935.7|158805.7|159110.6|158980.6|158917.6|158787.6|805
1604508600000|2020-11-04 16:50:00|158937|158807|158746.3|158616.3|158953.7|158813.6|158743|158613|766
1604508900000|2020-11-04 16:55:00|158747.2|158617.2|158713.5|158583.5|158806.6|158676.6|158618.2|158488.2|841
1604509200000|2020-11-04 17:00:00|158713.7|158583.7|158770.9|158640.9|158793.3|158663.3|158651.4|158521.4|868
1604509500000|2020-11-04 17:05:00|158777.6|158647.6|159194.6|159064.6|159223.3|159093.3|158751.3|158621.3|941
1604509800000|2020-11-04 17:10:00|159211.7|159081.7|159293.4|159163.4|159297.8|159167.8|159064.5|158934.5|847
1604510100000|2020-11-04 17:15:00|159294.2|159164.2|159268.6|159138.6|159300.4|159170.4|159211.7|159081.7|749
1604510400000|2020-11-04 17:20:00|159268.5|159138.5|159160.3|159030.3|159337.1|159207.1|159160.3|159030.3|757
1604510700000|2020-11-04 17:25:00|159160.2|159030.2|159069.2|158939.2|159176.2|159046.2|159036.3|158906.3|756
1604511000000|2020-11-04 17:30:00|159067.9|158937.9|158833.4|158703.4|159092|158962|158821.3|158691.3|820
1604511300000|2020-11-04 17:35:00|158833.6|158703.6|158842.5|158712.5|158864.3|158734.3|158811.7|158681.7|692
1604511600000|2020-11-04 17:40:00|158839|158709|158766.8|158636.8|158861.1|158731.1|158723.4|158593.4|677
1604511900000|2020-11-04 17:45:00|158767.2|158637.2|158639.3|158509.3|158803.5|158673.5|158623.3|158493.3|605
1604512200000|2020-11-04 17:50:00|158642.6|158512.6|158663.7|158533.7|158713.3|158583.3|158620.3|158490.3|517
1604512500000|2020-11-04 17:55:00|158663.4|158533.4|158660.6|158530.6|158696.8|158566.8|158651.7|158521.7|547
1604512800000|2020-11-04 18:00:00|158663.4|158533.4|158478.2|158348.2|158676.7|158546.7|158477.7|158347.7|454
1604513100000|2020-11-04 18:05:00|158477.3|158347.3|158476.3|158346.3|158507.8|158377.8|158367|158237|733
1604513400000|2020-11-04 18:10:00|158476.8|158346.8|158454.8|158324.8|158516.4|158386.4|158443|158313|581
1604513700000|2020-11-04 18:15:00|158455.6|158325.6|158460.6|158330.6|158472.8|158342.8|158436.8|158306.8|647
1604514000000|2020-11-04 18:20:00|158460.3|158330.3|158578.2|158448.2|158632.2|158502.2|158453.7|158323.7|693
1604514300000|2020-11-04 18:25:00|158579.4|158449.4|158528.1|158398.1|158581.9|158451.9|158525.9|158395.9|499
1604514600000|2020-11-04 18:30:00|158531|158401|158407.3|158277.3|158568|158438|158399|158269|603
1604514900000|2020-11-04 18:35:00|158408|158278|158345.4|158215.4|158457.3|158327.3|158326.9|158196.9|757
1604515200000|2020-11-04 18:40:00|158339.5|158209.5|158559.5|158429.5|158580.8|158450.8|158334|158204|835
1604515500000|2020-11-04 18:45:00|158558.7|158428.7|158563.9|158433.9|158604.9|158474.9|158544.4|158414.4|696
1604515800000|2020-11-04 18:50:00|158586.6|158456.6|158584.3|158454.3|158607.9|158477.9|158545.4|158415.4|785
1604516100000|2020-11-04 18:55:00|158586.7|158456.7|158699.7|158569.7|158729|158599|158546.4|158416.4|746
1604516400000|2020-11-04 19:00:00|158697.2|158567.2|158745.9|158615.9|158850.5|158720.5|158611.8|158481.8|904
1604516700000|2020-11-04 19:05:00|158751|158621|158687.3|158557.3|158751|158621|158649.8|158519.8|609
1604517000000|2020-11-04 19:10:00|158686.3|158556.3|158683.8|158553.8|158700.5|158570.5|158674|158544|522
1604517300000|2020-11-04 19:15:00|158684.2|158554.2|158685.8|158555.8|158711|158581|158663.7|158533.7|634
1604517600000|2020-11-04 19:20:00|158686.7|158556.7|158685.6|158555.6|158720.1|158590.1|158659.1|158529.1|769
1604517900000|2020-11-04 19:25:00|158683.9|158553.9|158698.6|158568.6|158722|158592|158664.3|158534.3|663
1604518200000|2020-11-04 19:30:00|158696.9|158566.9|158865|158735|158888.7|158758.7|158680.6|158550.6|600
1604518500000|2020-11-04 19:35:00|158863.1|158733.1|158879.2|158749.2|158885.2|158755.2|158832.6|158702.6|553
1604518800000|2020-11-04 19:40:00|158882.1|158752.1|158934.5|158804.5|158981.6|158851.6|158862.3|158732.3|751
1604519100000|2020-11-04 19:45:00|158933.3|158803.3|158814.7|158684.7|158944.2|158814.2|158798.2|158668.2|724
1604519400000|2020-11-04 19:50:00|158812.6|158682.6|158808.7|158678.7|158832.8|158702.8|158800.6|158670.6|775
1604519700000|2020-11-04 19:55:00|158807.5|158677.5|158822|158692|158842.6|158712.6|158804.1|158674.1|903
1604520000000|2020-11-04 20:00:00|158821.8|158691.8|158817.1|158687.1|158891.8|158725.1|158785.3|158655.3|849
1604520300000|2020-11-04 20:05:00|158808.2|158678.2|158829.5|158699.5|158871.3|158724.9|158808.2|158663.4|656
1604520600000|2020-11-04 20:10:00|158830.4|158700.4|158869.1|158739.1|158880|158750|158826.7|158696.7|477
1604520900000|2020-11-04 20:15:00|158871.1|158741.1|158925.5|158795.5|158955.9|158825.9|158837.6|158707.6|664
1604521200000|2020-11-04 20:20:00|158921.5|158791.5|158998.4|158868.4|159022.7|158871.9|158899.6|158769.6|807
1604521500000|2020-11-04 20:25:00|158998.5|158868.5|159038.1|158908.1|159118.3|158952.1|158978|158848|631
1604521800000|2020-11-04 20:30:00|159038.4|158908.4|159193|159063|159208.4|159078.4|159008.4|158865.2|736
1604522100000|2020-11-04 20:35:00|159193.2|159063.2|159103.6|158973.6|159193.2|159063.2|159056.2|158894.3|703
1604522400000|2020-11-04 20:40:00|159101.5|158971.5|159102.9|158972.9|159146.3|158993.1|159074.6|158903.8|727
1604522700000|2020-11-04 20:45:00|159103.8|158973.8|159107.6|158977.6|159156.7|158993.3|159060.5|158946.1|691
1604523000000|2020-11-04 20:50:00|159106.3|158976.3|159063.4|158933.4|159147.9|158997.3|159016.5|158886.5|691
1604523300000|2020-11-04 20:55:00|159066.6|158936.6|159065.8|158935.8|159142.1|158980.8|159021.1|158871.2|817
1604523600000|2020-11-04 21:00:00|159056.6|158926.6|159043.3|158913.3|159087.9|158957.9|159031.5|158876.7|543
1604523900000|2020-11-04 21:05:00|159045.2|158915.2|158892.4|158762.4|159079.1|158934.9|158871.5|158741.5|521
1604524200000|2020-11-04 21:10:00|158896.2|158766.2|158886.1|158756.1|158952.9|158786.1|158878.4|158701.3|469
1604524500000|2020-11-04 21:15:00|158886.2|158756.2|158924.2|158794.2|158989.3|158815.8|158873|158738.9|392
1604524800000|2020-11-04 21:20:00|158924.3|158794.3|158796.1|158666.1|158974.7|158807.5|158766.9|158612.5|294
1604525100000|2020-11-04 21:25:00|158792.4|158662.4|158806.4|158676.4|158858|158702.7|158778.3|158625.9|352
1604525400000|2020-11-04 21:30:00|158805.4|158675.4|158710.9|158580.9|158846.7|158675.4|158686.8|158556.8|411
1604525700000|2020-11-04 21:35:00|158710.6|158580.6|158639.5|158509.5|158726.5|158587|158620.6|158457.9|373
1604526000000|2020-11-04 21:40:00|158641.9|158511.9|158622.6|158492.6|158692|158514.3|158574|158403.4|245
1604526300000|2020-11-04 21:45:00|158623.4|158493.4|158637.8|158507.8|158697|158508.4|158592.8|158397|219
1604526600000|2020-11-04 21:50:00|158637.7|158507.7|158600.3|158358.3|158688.4|158507.7|158508.9|158331.4|354
1604526900000|2020-11-04 21:55:00|158608.1|158366.1|158815.8|158573.8|158866.3|158624.3|158555.3|158313.3|303
1604527200000|2020-11-04 22:00:00|158821.4|158579.4|158588.7|158346.7|158825.8|158583.8|158562.3|158320.3|80
1604527500000|2020-11-04 22:05:00|158598.1|158356.1|158636.8|158394.8|158676.1|158434.1|158494|158252|83
1604527800000|2020-11-04 22:10:00|158609|158367|158552.1|158310.1|158672|158430|158534.8|158292.8|137
1604528100000|2020-11-04 22:15:00|158591.2|158349.2|158586.3|158344.3|158657.6|158415.6|158524.4|158282.4|133
1604528400000|2020-11-04 22:20:00|158599.3|158357.3|158602.6|158360.6|158638.6|158396.6|158530.2|158288.2|60
1604528700000|2020-11-04 22:25:00|158551.9|158309.9|158580.9|158338.9|158679.8|158437.8|158530.2|158288.2|54
1604529000000|2020-11-04 22:30:00|158590.8|158348.8|158618.7|158376.7|158659.3|158417.3|158544.3|158302.3|215
1604529300000|2020-11-04 22:35:00|158629.6|158387.6|158657.2|158415.2|158667.2|158425.2|158566.3|158324.3|184
1604529600000|2020-11-04 22:40:00|158632.6|158390.6|158634|158392|158710.2|158468.2|158569|158327|194
1604529900000|2020-11-04 22:45:00|158693.1|158451.1|158605.9|158363.9|158693.4|158451.4|158529.2|158287.2|271
1604530200000|2020-11-04 22:50:00|158610.5|158368.5|158612.6|158370.6|158655.5|158413.5|158550.8|158308.8|104
1604530500000|2020-11-04 22:55:00|158613.1|158371.1|158618.1|158376.1|158658.2|158416.2|158540.8|158298.8|123
1604530800000|2020-11-04 23:00:00|158625.5|158383.5|158635.4|158393.4|158648.3|158406.3|158529.4|158287.4|385
1604531100000|2020-11-04 23:05:00|158634.6|158392.6|158717|158475|158739.5|158497.5|158603.5|158361.5|527
1604531400000|2020-11-04 23:10:00|158719.3|158477.3|158732.4|158490.4|158749.2|158507.2|158706.5|158464.5|458
1604531700000|2020-11-04 23:15:00|158734|158492|158738.9|158496.9|158767.5|158525.5|158711.6|158469.6|648
1604532000000|2020-11-04 23:20:00|158741.5|158499.5|158750.2|158508.2|158769.6|158527.6|158716.5|158474.5|754
1604532300000|2020-11-04 23:25:00|158752.7|158510.7|158759.9|158517.9|158787.7|158545.7|158728|158486|748
1604532600000|2020-11-04 23:30:00|158762|158520|158712.1|158470.1|158778.1|158536.1|158699.1|158457.1|829
1604532900000|2020-11-04 23:35:00|158712.3|158470.3|158739.2|158497.2|158760.9|158518.9|158680|158438|572
1604533200000|2020-11-04 23:40:00|158739|158497|158781.4|158549.3|158850.6|158608.6|158722.9|158480.9|464
1604533500000|2020-11-04 23:45:00|158778.8|158553.2|158726.3|158596.3|158801.8|158634.3|158705.4|158514.5|558
1604533800000|2020-11-04 23:50:00|158726.4|158596.4|158707|158577|158759.5|158601.6|158687.5|158522.6|365
1604534100000|2020-11-04 23:55:00|158705.1|158575.1|158759.6|158629.6|158818.9|158631.9|158689.8|158542.6|441
1604534400000|2020-11-05 00:00:00|158756.4|158626.4|158730.3|158600.3|158798.7|158626.4|158704.3|158556.7|436
1604534700000|2020-11-05 00:05:00|158730.2|158600.2|158686.5|158556.5|158758.9|158627.1|158678.5|158548.5|429
1604535000000|2020-11-05 00:10:00|158686.1|158556.1|158537.3|158407.3|158691.3|158561.3|158435|158243.5|635
1604535300000|2020-11-05 00:15:00|158537.5|158407.5|158526.1|158308.8|158569.1|158413.1|158441.3|158256.8|646
1604535600000|2020-11-05 00:20:00|158489.6|158359.6|158535.2|158322.8|158587|158422.2|158460.6|158274.8|639
1604535900000|2020-11-05 00:25:00|158546|158327.2|158518.9|158292|158568.6|158348.1|158457.3|158258.7|626
1604536200000|2020-11-05 00:30:00|158542.4|158300.4|158521.1|158290.3|158574.9|158332.9|158493.7|158251.7|577
1604536500000|2020-11-05 00:35:00|158525.1|158294.3|158549.9|158316.4|158601.7|158359.7|158480.3|158259.7|536
1604536800000|2020-11-05 00:40:00|158549.4|158315.6|158483.1|158353.1|158574.3|158386.9|158475.2|158266|604
1604537100000|2020-11-05 00:45:00|158485.4|158355.4|158496.1|158366.1|158584.3|158426.9|158473.8|158266.7|568
1604537400000|2020-11-05 00:50:00|158496.2|158366.2|158570.6|158440.6|158639.5|158451|158487.5|158317.4|555
1604537700000|2020-11-05 00:55:00|158569.9|158439.9|158721.8|158500.1|158731.6|158529.4|158564|158414.4|504
1604538000000|2020-11-05 01:00:00|158721.6|158504.7|158804.5|158601.3|158811.5|158637.3|158664.7|158422.7|716
1604538300000|2020-11-05 01:05:00|158791.9|158586.7|158987|158745|159018.4|158776.4|158775.8|158579.6|689
1604538600000|2020-11-05 01:10:00|158987.5|158745.5|159157.6|158917.6|159193.5|158951.5|158969.4|158727.4|941
1604538900000|2020-11-05 01:15:00|159154.6|158918.9|158956.8|158714.8|159178.2|158936.2|158956.8|158714.8|650
1604539200000|2020-11-05 01:20:00|158964.1|158722.1|159084.7|158842.7|159087.4|158845.4|158961.7|158719.7|521
1604539500000|2020-11-05 01:25:00|159085.4|158843.4|159085.7|158843.7|159100|158858|158996.4|158754.4|630
1604539800000|2020-11-05 01:30:00|159086.9|158844.9|159032.3|158790.3|159093.3|158851.3|158986|158744|486
1604540100000|2020-11-05 01:35:00|159032.4|158790.4|159153.7|158911.7|159159.3|158917.3|158974.9|158732.9|845
1604540400000|2020-11-05 01:40:00|159145.6|158903.6|159126.9|158884.9|159155|158913|159106.3|158864.3|820
1604540700000|2020-11-05 01:45:00|159095|158890.5|159103.8|158861.8|159144.1|158907.9|159037.9|158845.4|507
1604541000000|2020-11-05 01:50:00|159105.3|158863.3|159152.4|158910.4|159162.4|158920.4|159086.5|158844.5|825
1604541300000|2020-11-05 01:55:00|159148.8|158906.8|159150|158908|159179.1|158937.1|159109.7|158884.1|640
1604541600000|2020-11-05 02:00:00|159166.2|158924.2|159134.2|158892.2|159166.2|158924.2|159033|158832.7|727
1604541900000|2020-11-05 02:05:00|159128.6|158886.6|159169.3|158927.3|159189|158947|159107.2|158865.2|931
1604542200000|2020-11-05 02:10:00|159166.6|158924.6|159156.1|158914.1|159192|158950|159133.2|158891.2|856
1604542500000|2020-11-05 02:15:00|159157.7|158915.7|159161.5|158919.5|159186.8|158944.8|159139.3|158897.3|848
1604542800000|2020-11-05 02:20:00|159159.1|158917.1|159215.3|158973.3|159230.2|158988.2|159114|158872|686
1604543100000|2020-11-05 02:25:00|159212.5|158970.5|159222.7|159016.9|159262.2|159064|159137.2|158965.3|742
1604543400000|2020-11-05 02:30:00|159226.2|159016.7|159209|158998.2|159262.7|159055.1|159143.5|158963.7|894
1604543700000|2020-11-05 02:35:00|159226.5|159002.4|159009.4|158767.4|159226.5|159045.6|158902.4|158660.4|767
1604544000000|2020-11-05 02:40:00|159002.7|158760.7|159254|159012|159255|159013|158988.7|158746.7|568
1604544300000|2020-11-05 02:45:00|159202.7|158960.7|159152.5|158910.5|159248|159006|159106.8|158864.8|575
1604544600000|2020-11-05 02:50:00|159152.1|158910.1|159129.8|158887.8|159202|158960|159087|158852.9|627
1604544900000|2020-11-05 02:55:00|159128.6|158886.6|159121.9|158879.9|159149.1|158907.1|158945.5|158755.3|664
1604545200000|2020-11-05 03:00:00|159113.3|158871.3|159075.7|158833.7|159123.3|158881.3|159041.4|158799.4|667
1604545500000|2020-11-05 03:05:00|159080|158838|159055.8|158813.8|159137.4|158895.4|159009.9|158767.9|643
1604545800000|2020-11-05 03:10:00|159054.6|158812.6|159052.5|158810.5|159093.2|158851.2|159028.2|158786.2|686
1604546100000|2020-11-05 03:15:00|159059.7|158817.7|159002.8|158760.8|159076.1|158834.1|158984.9|158742.9|585
1604546400000|2020-11-05 03:20:00|159000|158758|158986.3|158744.3|159074.8|158832.8|158967.2|158725.2|637
1604546700000|2020-11-05 03:25:00|158985.5|158743.5|158979.3|158737.3|159011.6|158769.6|158962.9|158720.9|634
1604547000000|2020-11-05 03:30:00|158983.3|158741.3|158973.1|158731.1|159014.9|158772.9|158901.8|158678.5|557
1604547300000|2020-11-05 03:35:00|158973.7|158731.7|158887.9|158645.9|158999.5|158757.5|158881.7|158639.7|524
1604547600000|2020-11-05 03:40:00|158886.9|158644.9|158870.5|158628.5|158918.6|158676.6|158805.3|158563.3|645
1604547900000|2020-11-05 03:45:00|158871.9|158629.9|158864.2|158622.2|158930.2|158688.2|158665|158423|643
1604548200000|2020-11-05 03:50:00|158862.8|158633.4|158855.8|158632.5|158894.8|158681.8|158788.8|158592.7|558
1604548500000|2020-11-05 03:55:00|158851.5|158634|158838.7|158596.7|158903.2|158677.4|158792.9|158550.9|595
1604548800000|2020-11-05 04:00:00|158840.8|158598.8|158859.8|158617.8|158893.1|158651.1|158830.5|158592.7|387
1604549100000|2020-11-05 04:05:00|158851.9|158609.9|158863.5|158621.5|158889.1|158647.1|158777.5|158535.5|425
1604549400000|2020-11-05 04:10:00|158879.8|158637.8|158823.6|158581.6|158893.4|158651.4|158815.6|158573.6|411
1604549700000|2020-11-05 04:15:00|158825|158583|158798.2|158556.2|158837.3|158595.3|158755.6|158515.2|424
1604550000000|2020-11-05 04:20:00|158797.9|158555.9|158864.4|158622.4|158881.7|158639.7|158778.9|158536.9|309
1604550300000|2020-11-05 04:25:00|158863.5|158621.5|158880.4|158638.4|158934.8|158692.8|158849.1|158607.1|525
1604550600000|2020-11-05 04:30:00|158899.5|158657.5|158872.8|158630.8|158939.2|158697.2|158775.5|158534.6|534
1604550900000|2020-11-05 04:35:00|158871|158629|158833|158591|158890.9|158648.9|158770.8|158528.8|633
1604551200000|2020-11-05 04:40:00|158832.4|158590.4|158871.5|158629.5|158894.8|158652.8|158736.9|158494.9|684
1604551500000|2020-11-05 04:45:00|158874.5|158632.5|158884.4|158642.4|158901.7|158674.6|158764.2|158583.9|701
1604551800000|2020-11-05 04:50:00|158899.7|158657.7|158944.8|158702.8|158971.4|158729.4|158874.9|158635.6|594
1604552100000|2020-11-05 04:55:00|158932.7|158690.7|158964.5|158722.5|158982.2|158740.2|158891.4|158664.7|551
1604552400000|2020-11-05 05:00:00|158964.6|158722.6|158984.3|158742.3|159029.9|158787.9|158936.4|158694.4|465
1604552700000|2020-11-05 05:05:00|158974.7|158732.7|158986.6|158744.6|159027.8|158785.8|158944.6|158702.6|647
1604553000000|2020-11-05 05:10:00|158974.6|158732.6|159022.2|158780.2|159048.2|158806.2|158970.7|158728.7|479
1604553300000|2020-11-05 05:15:00|159018.4|158776.4|158996.3|158866.3|159070.9|158871.1|158963.3|158723.4|491
1604553600000|2020-11-05 05:20:00|158992.8|158862.8|159147.5|158905.5|159200.3|158958.3|158987.2|158814.9|492
1604553900000|2020-11-05 05:25:00|159157.6|158915.6|159234.1|159013.7|159261.6|159054.3|159108.2|158907.3|358
1604554200000|2020-11-05 05:30:00|159237.4|159010.3|159264.7|159044.2|159300.1|159058.7|159098.5|158908.8|486
1604554500000|2020-11-05 05:35:00|159269.2|159054.9|159295.8|159054.3|159319|159103.1|159176.4|159008.2|416
1604554800000|2020-11-05 05:40:00|159282.5|159050.7|159268.4|159032.3|159392.6|159150.6|159212.2|159024|311
1604555100000|2020-11-05 05:45:00|159270|159028|159300.1|159170.1|159363.6|159184.4|159144.3|158995.3|480
1604555400000|2020-11-05 05:50:00|159297.6|159167.6|159379.1|159164.9|159408.7|159216.4|159283|159106.3|412
1604555700000|2020-11-05 05:55:00|159380.3|159164.4|159382.8|159149.9|159424.3|159221.1|159323.2|159136|444
1604556000000|2020-11-05 06:00:00|159381.3|159152.9|159355.3|159149.9|159417.3|159224.4|159304.7|159142.8|501
1604556300000|2020-11-05 06:05:00|159322.7|159192.7|159367.4|159237.4|159396.6|159246.9|159312|159140|349
1604556600000|2020-11-05 06:10:00|159369.2|159239.2|159427.5|159297.5|159479.5|159315.7|159320.2|159182.1|584
1604556900000|2020-11-05 06:15:00|159425.7|159295.7|159467.3|159337.3|159529.6|159350|159411.4|159281.4|487
1604557200000|2020-11-05 06:20:00|159468.4|159338.4|159553.9|159423.9|159630.8|159500.8|159459|159329|646
1604557500000|2020-11-05 06:25:00|159546.4|159416.4|159608.7|159478.7|159650|159497|159546.4|159416.4|640
1604557800000|2020-11-05 06:30:00|159612.3|159482.3|159694.7|159564.7|159723.7|159593.7|159600.5|159444.5|540
1604558100000|2020-11-05 06:35:00|159694.2|159564.2|159626.6|159496.6|159706.7|159576.7|159618.6|159475|552
1604558400000|2020-11-05 06:40:00|159625.8|159495.8|159629|159499|159665.9|159516.1|159610.5|159464|400
1604558700000|2020-11-05 06:45:00|159627.8|159497.8|159641.8|159511.8|159667.6|159537.6|159618.2|159488.2|363
1604559000000|2020-11-05 06:50:00|159639.2|159509.2|159755.6|159625.6|159801.6|159671.6|159626.4|159496.4|385
1604559300000|2020-11-05 06:55:00|159756.7|159626.7|159748.3|159618.3|159767.8|159637.8|159711.7|159581.7|397
1604559600000|2020-11-05 07:00:00|159743.9|159613.9|159460.6|159330.6|159776.6|159646.6|159343.8|159213.8|753
1604559900000|2020-11-05 07:05:00|159459.1|159329.1|159802.8|159672.8|159819.6|159689.6|159459.1|159329.1|809
1604560200000|2020-11-05 07:10:00|159802.7|159672.7|159837.4|159707.4|159883.2|159753.2|159745.5|159615.5|807
1604560500000|2020-11-05 07:15:00|159843.2|159713.2|159621.7|159491.7|159849.5|159719.5|159604.2|159474.2|899
1604560800000|2020-11-05 07:20:00|159615.8|159485.8|159416.7|159286.7|159625.6|159495.6|159358.8|159228.8|855
1604561100000|2020-11-05 07:25:00|159415.8|159285.8|158851.1|158721.1|159416.7|159286.7|158802.1|158672.1|806
1604561400000|2020-11-05 07:30:00|158861.9|158731.9|159081.2|158951.2|159081.2|158951.2|158816.4|158699.4|915
1604561700000|2020-11-05 07:35:00|159075.2|158945.2|159076.1|158946.1|159145.1|159015.1|158920.7|158790.7|930
1604562000000|2020-11-05 07:40:00|159078.3|158948.3|159179|159049|159179|159049|158987.2|158857.2|717
1604562300000|2020-11-05 07:45:00|159180.4|159050.4|159110.1|158980.1|159242.6|159112.6|159069|158939|872
1604562600000|2020-11-05 07:50:00|159111.3|158981.3|159063.7|158933.7|159221|159094.9|159057.6|158927.6|588
1604562900000|2020-11-05 07:55:00|159063.4|158933.4|159172.6|159042.6|159206.4|159076.4|159022.1|158892.1|801
1604563200000|2020-11-05 08:00:00|159183.9|159053.9|158950.3|158820.3|159215.2|159098.9|158932.6|158802.6|725
1604563500000|2020-11-05 08:05:00|158951.3|158821.3|158662|158572|158951.5|158821.5|158613.4|158508.2|758
1604563800000|2020-11-05 08:10:00|158667.1|158577.1|158539.4|158409.4|158674.3|158584.3|158456.3|158358|623
1604564100000|2020-11-05 08:15:00|158536.4|158406.4|158513.7|158383.7|158694.1|158564.1|158292.5|158162.5|676
1604564400000|2020-11-05 08:20:00|158516|158386|158360.8|158230.8|158529.2|158399.2|158183.2|158062.1|723
1604564700000|2020-11-05 08:25:00|158359.2|158229.2|158530|158400|158543|158413|158329.8|158199.8|742
1604565000000|2020-11-05 08:30:00|158512|158382|158385.4|158255.4|158623.4|158493.4|158280.7|158150.7|676
1604565300000|2020-11-05 08:35:00|158382.9|158252.9|158487.9|158397.9|158536.2|158414.1|158340.1|158210.1|656
1604565600000|2020-11-05 08:40:00|158487.8|158397.8|158399.8|158269.8|158487.8|158397.8|158298|158168|677
1604565900000|2020-11-05 08:45:00|158391.8|158261.8|158510.7|158380.7|158516.9|158426.9|158330.3|158210.2|637
1604566200000|2020-11-05 08:50:00|158512|158382|158874.2|158744.2|158895.5|158765.5|158487.4|158377|665
1604566500000|2020-11-05 08:55:00|158858|158768|158742.5|158612.5|158927.5|158821.3|158716.6|158586.6|697
1604566800000|2020-11-05 09:00:00|158751.1|158621.1|158970|158880|159016.7|158886.7|158681.1|158574.4|755
1604567100000|2020-11-05 09:05:00|158969.2|158879.2|158876.5|158746.5|158996.5|158897.2|158815|158689.3|670
1604567400000|2020-11-05 09:10:00|158876.7|158746.7|158898.3|158808.3|158960.6|158842.2|158832.2|158702.2|531
1604567700000|2020-11-05 09:15:00|158899.5|158809.5|158611.4|158481.4|158903.5|158813.5|158505.4|158390.1|726
1604568000000|2020-11-05 09:20:00|158612.9|158482.9|158566.8|158476.8|158697.6|158567.6|158509.7|158419.7|754
1604568300000|2020-11-05 09:25:00|158567.4|158477.4|158474.8|158344.8|158705.6|158603.2|158443.7|158326|651
1604568600000|2020-11-05 09:30:00|158475.4|158345.4|158432|158302|158562.7|158432.7|158333.3|158203.3|722
1604568900000|2020-11-05 09:35:00|158436.6|158306.6|158238.6|158108.6|158500.2|158396.9|158213.9|158083.9|669
1604569200000|2020-11-05 09:40:00|158239.4|158109.4|158436|158306|158467.4|158337.4|158185.7|158055.7|731
1604569500000|2020-11-05 09:45:00|158434.7|158304.7|158265.7|158135.7|158437|158321|158221.1|158119.4|649
1604569800000|2020-11-05 09:50:00|158267|158137|158260.7|158170.7|158346|158219.1|158191.2|158082.2|667
1604570100000|2020-11-05 09:55:00|158260.2|158170.2|158306.7|158216.7|158330.7|158219.5|158194.2|158095.4|610
1604570400000|2020-11-05 10:00:00|158290.6|158200.6|158341|158251|158466.4|158376.4|158289.6|158168.2|697
1604570700000|2020-11-05 10:05:00|158340.8|158250.8|158338.8|158248.8|158410.8|158289|158275.1|158145.1|774
1604571000000|2020-11-05 10:10:00|158338.9|158248.9|158132.7|158002.7|158408.4|158300.2|158104.9|157995.7|694
1604571300000|2020-11-05 10:15:00|158127.8|157997.8|157961.5|157831.5|158131.1|158027|157918.2|157814|812
1604571600000|2020-11-05 10:20:00|157960.2|157830.2|157797.1|157707.1|157996.4|157866.4|157773.3|157677.3|880
1604571900000|2020-11-05 10:25:00|157796.8|157706.8|158062|157972|158111|158005.7|157796.8|157706.8|790
1604572200000|2020-11-05 10:30:00|158063|157973|158007|157877|158176.9|158086.9|157948.3|157845|808
1604572500000|2020-11-05 10:35:00|158007.2|157877.2|158045.5|157915.5|158125.9|158003.1|157946.5|157849.9|896
1604572800000|2020-11-05 10:40:00|158048.6|157918.6|158047.6|157917.6|158124|157994|157906.9|157788.6|799
1604573100000|2020-11-05 10:45:00|158048.1|157918.1|158131.2|158041.2|158208.7|158078.7|157951.5|157853.1|891
1604573400000|2020-11-05 10:50:00|158128.7|158038.7|158092.4|158002.4|158270.2|158140.2|158073.7|157983.7|604
1604573700000|2020-11-05 10:55:00|158091.8|158001.8|157981|157891|158154|158024|157966.4|157854.4|763
1604574000000|2020-11-05 11:00:00|157976.8|157886.8|158012.7|157922.7|158024|157922.7|157908.3|157818.3|743
1604574300000|2020-11-05 11:05:00|158013|157923|158252.6|158162.6|158257.1|158167.1|157940.2|157850.2|950
1604574600000|2020-11-05 11:10:00|158257.2|158167.2|158084.4|157954.4|158363.5|158250.7|158077|157947|903
1604574900000|2020-11-05 11:15:00|158083.4|157953.4|158149.3|158059.3|158232|158102|158037.4|157909.1|853
1604575200000|2020-11-05 11:20:00|158173.7|158043.7|158089.1|157999.1|158328|158198|158089|157999|896
1604575500000|2020-11-05 11:25:00|158089.4|157999.4|158175.5|158045.5|158237.5|158147.5|158086.6|157987.4|814
1604575800000|2020-11-05 11:30:00|158170.9|158040.9|158307.2|158217.2|158361.8|158235.9|158115.3|157985.3|810
1604576100000|2020-11-05 11:35:00|158305.5|158215.5|158259.8|158169.8|158320.2|158224.7|158198.3|158089.6|770
1604576400000|2020-11-05 11:40:00|158284.2|158154.2|158267.3|158137.3|158332.7|158202.7|158114.9|157984.9|820
1604576700000|2020-11-05 11:45:00|158261.2|158131.2|158236.4|158106.4|158335|158219|158106.2|158003|920
1604577000000|2020-11-05 11:50:00|158235.7|158105.7|158223.4|158093.4|158251.4|158134.9|158096.1|158006.1|823
1604577300000|2020-11-05 11:55:00|158222.4|158092.4|158427.6|158337.6|158475.2|158368.3|158179.8|158069.4|796
1604577600000|2020-11-05 12:00:00|158429.8|158339.8|158405.9|158315.9|158527.6|158437.6|158244.7|158141.8|856
1604577900000|2020-11-05 12:05:00|158406.5|158316.5|158501.4|158411.4|158532.4|158419.4|158334.2|158208.7|830
1604578200000|2020-11-05 12:10:00|158497.2|158407.2|158319.5|158229.5|158562.8|158460|158306.8|158195.3|810
1604578500000|2020-11-05 12:15:00|158321.3|158231.3|158074.3|157984.3|158373.4|158263.1|158059.5|157950.3|860
1604578800000|2020-11-05 12:20:00|158075.3|157985.3|158038.3|157948.3|158336.6|158206.6|157948.8|157858.8|1011
1604579100000|2020-11-05 12:25:00|158038.2|157948.2|158095|157965|158251.7|158130.4|158036.1|157946.1|896
1604579400000|2020-11-05 12:30:00|158105.1|157975.1|157944.5|157854.5|158117.7|157989.5|157882.9|157786|975
1604579700000|2020-11-05 12:35:00|157946.2|157856.2|158045.1|157955.1|158092.4|157977.5|157902.5|157800.7|890
1604580000000|2020-11-05 12:40:00|158045.3|157955.3|157973.6|157883.6|158207.6|158113.9|157920.9|157830.9|1011
1604580300000|2020-11-05 12:45:00|157973.5|157883.5|157980|157890|158255.3|158125.3|157967.1|157870.8|986
1604580600000|2020-11-05 12:50:00|157979.4|157889.4|158214.8|158124.8|158261.5|158132.7|157978.6|157886.6|920
1604580900000|2020-11-05 12:55:00|158214.2|158124.2|158077.8|157987.8|158314.6|158204.5|157975|157870.9|941
1604581200000|2020-11-05 13:00:00|158077.9|157987.9|157799.2|157709.2|158088.5|157997.1|157783.7|157693.7|864
1604581500000|2020-11-05 13:05:00|157799.5|157709.5|157803|157713|157826.3|157736.3|157725.6|157635.6|726
1604581800000|2020-11-05 13:10:00|157802.7|157712.7|157692.5|157602.5|157810|157719.5|157631.6|157541.6|856
1604582100000|2020-11-05 13:15:00|157692.4|157602.4|157924.5|157834.5|158008.9|157894.4|157661|157571|1010
1604582400000|2020-11-05 13:20:00|157923.3|157833.3|157910.3|157820.3|158123.5|157998.3|157904.2|157814.2|1061
1604582700000|2020-11-05 13:25:00|157910.5|157820.5|158257.8|158015.8|158257.8|158040.5|157896.2|157806.2|962
1604583000000|2020-11-05 13:30:00|158267.9|158025.9|158152.5|158022.5|158277.9|158124.4|158100|157970|787
1604583300000|2020-11-05 13:35:00|158146.4|158016.4|158691.3|158561.3|158700|158570|158050.7|157920.7|985
1604583600000|2020-11-05 13:40:00|158667.6|158537.6|158558.2|158428.2|158675|158545|158457.6|158327.6|952
1604583900000|2020-11-05 13:45:00|158556.8|158426.8|158464.1|158334.1|158561.1|158451.8|158277.5|158147.5|1036
1604584200000|2020-11-05 13:50:00|158462.8|158332.8|158366.2|158236.2|158539.5|158411.8|158206.8|158076.8|996
1604584500000|2020-11-05 13:55:00|158365.2|158235.2|158434|158344|158631.1|158527.8|158348.7|158218.7|868
1604584800000|2020-11-05 14:00:00|158440.4|158350.4|158403|158273|158440.4|158350.4|158267.7|158137.7|869
1604585100000|2020-11-05 14:05:00|158405|158275|158709.3|158579.3|158777.8|158670.5|158395.3|158265.3|973
1604585400000|2020-11-05 14:10:00|158707.4|158577.4|158887.1|158797.1|158926.6|158809.9|158662.2|158533.6|872
1604585700000|2020-11-05 14:15:00|158882.2|158792.2|159040.2|158910.2|159068.9|158958|158803.4|158711.4|803
1604586000000|2020-11-05 14:20:00|159041.4|158911.4|158668.8|158578.8|159099|158987.5|158665.1|158553.7|946
1604586300000|2020-11-05 14:25:00|158666.2|158576.2|158542.3|158412.3|158671.9|158581.9|158413.1|158301.8|735
1604586600000|2020-11-05 14:30:00|158541.8|158411.8|158532.6|158402.6|158686.6|158586.9|158458.7|158338.9|754
1604586900000|2020-11-05 14:35:00|158517.9|158387.9|158252.7|158122.7|158597.4|158493.3|158250.8|158120.8|819
1604587200000|2020-11-05 14:40:00|158252.3|158122.3|158179.4|158049.4|158288.3|158194|158089.3|157966.3|1125
1604587500000|2020-11-05 14:45:00|158179.1|158049.1|158110.4|158020.4|158213.6|158097.3|158053.8|157945.9|1051
1604587800000|2020-11-05 14:50:00|158109.9|158019.9|157985|157855|158109.9|158019.9|157855.5|157765.5|944
1604588100000|2020-11-05 14:55:00|157984.4|157854.4|157996.1|157906.1|158030.1|157918.5|157877.6|157787.6|1019
1604588400000|2020-11-05 15:00:00|157996.2|157906.2|158112.8|157982.8|158117.8|157987.8|157883.1|157781.4|1016
1604588700000|2020-11-05 15:05:00|158114.6|157984.6|157927.2|157797.2|158117.9|157994.3|157825.9|157715.4|979
1604589000000|2020-11-05 15:10:00|157929|157799|158114.5|157984.5|158132.6|158002.6|157896.4|157774.2|1040
1604589300000|2020-11-05 15:15:00|158115.4|157985.4|157945.3|157855.3|158131.1|158026.6|157891|157795.3|1040
1604589600000|2020-11-05 15:20:00|157944.3|157854.3|158157.8|158067.8|158236.3|158114.9|157944|157832.6|1043
1604589900000|2020-11-05 15:25:00|158157.7|158067.7|158613.1|158523.1|158657|158567|158138.8|158027.3|1082
1604590200000|2020-11-05 15:30:00|158615.3|158525.3|158584.6|158494.6|158718.7|158588.7|158447|158317|1018
1604590500000|2020-11-05 15:35:00|158580.8|158490.8|158514.9|158384.9|158655.7|158533.5|158481.3|158351.3|1031
1604590800000|2020-11-05 15:40:00|158495.9|158405.9|158170.4|158040.4|158555.6|158456.3|158142.9|158026.8|1075
1604591100000|2020-11-05 15:45:00|158169.2|158039.2|157908.3|157778.3|158260.7|158148.2|157838.9|157736.3|1114
1604591400000|2020-11-05 15:50:00|157903.8|157773.8|157908.3|157818.3|157999.9|157893.3|157871.6|157741.6|1080
1604591700000|2020-11-05 15:55:00|157908.5|157818.5|157690.5|157600.5|157914.2|157824.2|157650.3|157560.3|999
1604592000000|2020-11-05 16:00:00|157685.5|157595.5|157905.5|157815.5|158019.9|157889.9|157683.2|157593.2|987
1604592300000|2020-11-05 16:05:00|157903.9|157813.9|158039.5|157909.5|158143.6|158053.6|157900|157810|983
1604592600000|2020-11-05 16:10:00|158015.7|157925.7|158191.5|158101.5|158238|158118.6|158015.7|157912|843
1604592900000|2020-11-05 16:15:00|158192.4|158102.4|158048.6|157958.6|158263.2|158157.6|158042.2|157952.2|929
1604593200000|2020-11-05 16:20:00|158048.9|157958.9|157866|157776|158106.5|158007.3|157864.3|157774.3|835
1604593500000|2020-11-05 16:25:00|157866.5|157776.5|157936.3|157846.3|158021.9|157931.9|157859.1|157769.1|836
1604593800000|2020-11-05 16:30:00|157937.2|157847.2|157958.3|157868.3|158025.2|157935.2|157874|157784|866
1604594100000|2020-11-05 16:35:00|157957.4|157867.4|157932.8|157842.8|158068.3|157950.6|157902.5|157812.5|859
1604594400000|2020-11-05 16:40:00|157934.3|157844.3|158122.3|157992.3|158213.3|158123.3|157929.6|157839.6|821
1604594700000|2020-11-05 16:45:00|158124.2|157994.2|157949.4|157819.4|158125.8|158014.3|157943.9|157813.9|693
1604595000000|2020-11-05 16:50:00|157948.8|157818.8|157958.4|157868.4|158042.9|157933.5|157921.5|157814|803
1604595300000|2020-11-05 16:55:00|157956.9|157866.9|158126.3|158036.3|158128.2|158037.9|157919.9|157822.2|884
1604595600000|2020-11-05 17:00:00|158124.5|158034.5|158053.4|157963.4|158157.2|158067.2|158041.9|157937.7|564
1604595900000|2020-11-05 17:05:00|158053.9|157963.9|158150.5|158060.5|158191.9|158101.9|158047.4|157957.4|797
1604596200000|2020-11-05 17:10:00|158150.8|158060.8|158159.4|158069.4|158162.5|158072.5|158112.5|158022.5|543
1604596500000|2020-11-05 17:15:00|158158.9|158068.9|158055.5|157965.5|158236.2|158145.4|158033.9|157907|666
1604596800000|2020-11-05 17:20:00|158057.5|157967.5|158224.7|158134.7|158294.2|158204.2|158043.7|157953.7|760
1604597100000|2020-11-05 17:25:00|158182.1|158092.1|158243|158113|158251.8|158121.8|158006.4|157887.4|755
1604597400000|2020-11-05 17:30:00|158244|158114|158181.7|158091.7|158264.8|158157.7|158158.1|158068.1|705
1604597700000|2020-11-05 17:35:00|158183.5|158093.5|158092.4|158002.4|158187.3|158097.3|158068.7|157968|601
1604598000000|2020-11-05 17:40:00|158093.8|158003.8|157879.1|157749.1|158128.2|158038.2|157856.5|157734.8|696
1604598300000|2020-11-05 17:45:00|157878.3|157748.3|157799.2|157709.2|157881.5|157761.7|157786.2|157690.7|704
1604598600000|2020-11-05 17:50:00|157800.7|157710.7|157698.4|157608.4|157825.6|157710.7|157687.2|157597.2|476
1604598900000|2020-11-05 17:55:00|157695.2|157605.2|157774.2|157684.2|157774.2|157684.2|157690.1|157600.1|499
1604599200000|2020-11-05 18:00:00|157772.5|157682.5|157683.2|157593.2|157781.2|157691.2|157565.4|157468.1|719
1604599500000|2020-11-05 18:05:00|157683.3|157593.3|157725.2|157595.2|157746.2|157624.2|157658|157562.4|699
1604599800000|2020-11-05 18:10:00|157724.5|157594.5|157764.2|157634.2|157780|157650|157690.9|157560.9|767
1604600100000|2020-11-05 18:15:00|157763.4|157633.4|157708.3|157618.3|157798.2|157688.4|157687.4|157597.4|815
1604600400000|2020-11-05 18:20:00|157706.7|157616.7|157775.2|157685.2|157793.9|157696|157704.4|157593|749
1604600700000|2020-11-05 18:25:00|157774.4|157684.4|157772.9|157682.9|157795.2|157701.9|157713.6|157603.7|817
1604601000000|2020-11-05 18:30:00|157772.3|157682.3|157737.1|157647.1|157794.2|157700.3|157693.5|157603.5|722
1604601300000|2020-11-05 18:35:00|157737|157647|157739|157649|157761.1|157671.1|157705.2|157615.2|733
1604601600000|2020-11-05 18:40:00|157739.8|157649.8|157556.3|157466.3|157749.6|157659.6|157547.8|157451.3|713
1604601900000|2020-11-05 18:45:00|157557.9|157467.9|157391.7|157301.7|157568.6|157478.6|157382|157274.9|564
1604602200000|2020-11-05 18:50:00|157391.6|157301.6|157374.5|157284.5|157531.6|157421|157374.5|157284.5|555
1604602500000|2020-11-05 18:55:00|157384.7|157294.7|157469.7|157227.7|157480.8|157310.9|157323.4|157094.9|579
1604602800000|2020-11-05 19:00:00|157472.7|157230.7|157361.5|157231.5|157510.7|157313.3|157272.5|157168.7|580
1604603100000|2020-11-05 19:05:00|157356.7|157226.7|157389.8|157299.8|157419.9|157321|157343.1|157221.2|535
1604603400000|2020-11-05 19:10:00|157387.5|157297.5|157391.9|157301.9|157419.1|157317.9|157364.6|157260.7|581
1604603700000|2020-11-05 19:15:00|157394.9|157304.9|157375.1|157285.1|157428.7|157309.4|157361.8|157252|681
1604604000000|2020-11-05 19:20:00|157374|157284|157250|157160|157395.9|157305.4|157243.9|157127.4|594
1604604300000|2020-11-05 19:25:00|157249.8|157159.8|157212|157122|157267.3|157177.3|157165.6|157075.6|736
1604604600000|2020-11-05 19:30:00|157210.6|157120.6|157116.7|157026.7|157210.6|157120.6|157110.2|157020.2|606
1604604900000|2020-11-05 19:35:00|157120.6|157030.6|157088.6|156998.6|157242.2|157112.2|157023.4|156898.6|727
1604605200000|2020-11-05 19:40:00|157089.8|156999.8|157009.2|156919.2|157095.2|157005.2|156975.2|156885.2|595
1604605500000|2020-11-05 19:45:00|157015.4|156925.4|157161.5|157031.5|157172.8|157042.8|156996.2|156886.6|723
1604605800000|2020-11-05 19:50:00|157160.4|157030.4|157313.9|157183.9|157349.7|157219.7|157126.7|156996.7|774
1604606100000|2020-11-05 19:55:00|157310.3|157180.3|157213.7|157123.7|157322.9|157192.9|157193.2|157071.3|788
1604606400000|2020-11-05 20:00:00|157214|157124|157240.6|157110.6|157364.5|157251.9|157209.1|157082|902
1604606700000|2020-11-05 20:05:00|157241.6|157111.6|157285.8|157155.8|157452.5|157322.5|157206.6|157089.7|705
1604607000000|2020-11-05 20:10:00|157288.5|157158.5|157331.1|157201.1|157331.3|157229.8|157193.5|157079.5|711
1604607300000|2020-11-05 20:15:00|157330|157200|157294.6|157204.6|157371.2|157243.3|157290.5|157168.8|705
1604607600000|2020-11-05 20:20:00|157295.4|157205.4|157255.9|157165.9|157326|157210.4|157235.4|157105.4|705
1604607900000|2020-11-05 20:25:00|157256.2|157166.2|157256.3|157126.3|157307.5|157187.8|157223.1|157107.9|726
1604608200000|2020-11-05 20:30:00|157258.4|157128.4|157406.1|157276.1|157410.5|157286.9|157211.1|157106.9|822
1604608500000|2020-11-05 20:35:00|157405.7|157275.7|157372.3|157242.3|157409.3|157304.3|157322.1|157225.5|661
1604608800000|2020-11-05 20:40:00|157376.7|157246.7|157210.1|157120.1|157385.9|157281.8|157205.3|157115.3|728
1604609100000|2020-11-05 20:45:00|157209.2|157119.2|157080.5|156950.5|157359.4|157254.2|157080.5|156950.5|629
1604609400000|2020-11-05 20:50:00|157078.7|156988.7|156904.2|156814.2|157098.5|156995.7|156845.9|156715.9|828
1604609700000|2020-11-05 20:55:00|156901.5|156811.5|156897.6|156807.6|156923.3|156820.9|156850.9|156755.6|636
1604610000000|2020-11-05 21:00:00|156896.4|156806.4|156838.7|156748.7|156916.4|156814.4|156825.6|156707.6|813
1604610300000|2020-11-05 21:05:00|156839.2|156749.2|156917.2|156787.2|156944.2|156824.5|156834.9|156744.9|579
1604610600000|2020-11-05 21:10:00|156921.6|156791.6|156912.4|156782.4|156956.7|156831.8|156867.5|156741.4|430
1604610900000|2020-11-05 21:15:00|156907.1|156777.1|156878.4|156788.4|156915.7|156802.8|156813.3|156705.1|620
1604611200000|2020-11-05 21:20:00|156878.8|156788.8|156877.7|156787.7|156921.2|156811.6|156866.6|156743.3|476
1604611500000|2020-11-05 21:25:00|156878.3|156788.3|156918.7|156788.7|156944|156814|156869.1|156745.7|724
1604611800000|2020-11-05 21:30:00|156911.1|156781.1|156943.8|156813.8|156968.8|156845.3|156872.2|156742.2|802
1604612100000|2020-11-05 21:35:00|156949.3|156819.3|156923.9|156793.9|156961.4|156856.4|156909.4|156779.4|701
1604612400000|2020-11-05 21:40:00|156928.4|156798.4|156895.7|156765.7|156946|156838.3|156879.6|156749.6|639
1604612700000|2020-11-05 21:45:00|156896|156766|156880.1|156750.1|156940|156801.9|156860.7|156690.5|331
1604613000000|2020-11-05 21:50:00|156865.1|156735.1|156921.3|156791.3|156969.8|156810|156865.1|156679.7|810
1604613300000|2020-11-05 21:55:00|156920.7|156790.7|157002.6|156760.6|157050.1|156840|156918.1|156712.3|458
1604613600000|2020-11-05 22:00:00|157071.2|156829.2|157016.3|156774.3|157107.3|156865.3|157005.3|156774.3|68
1604613900000|2020-11-05 22:05:00|156883|156641|157013.5|156775.8|157027.5|156835|156883|156641|143
1604614200000|2020-11-05 22:10:00|157017.2|156775.7|157015.9|156773.9|157027.5|156827.3|156957.3|156759|100
1604614500000|2020-11-05 22:15:00|157016.6|156774.6|156968.1|156726.1|157026.7|156791.4|156843|156601|230
1604614800000|2020-11-05 22:20:00|156963.7|156721.7|156969.9|156727.9|156979.1|156737.1|156922|156680|185
1604615100000|2020-11-05 22:25:00|156965|156723|156983|156741|157001.8|156759.8|156963.9|156721.9|134
1604615400000|2020-11-05 22:30:00|156981.4|156739.4|156972.4|156730.4|157027.4|156785.4|156962.7|156720.7|113
1604615700000|2020-11-05 22:35:00|156968|156726|156972.2|156730.2|156995.5|156753.5|156962.7|156720.7|200
1604616000000|2020-11-05 22:40:00|156963.4|156721.4|156967.8|156725.8|157035.6|156793.6|156963.4|156721.4|170
1604616300000|2020-11-05 22:45:00|156963.8|156721.8|156992.1|156750.1|157031.3|156789.3|156963.5|156721.5|192
1604616600000|2020-11-05 22:50:00|156994|156752|157011.5|156769.5|157031.9|156789.9|156970.6|156728.6|178
1604616900000|2020-11-05 22:55:00|157015.6|156773.6|156973.5|156731.5|157029.8|156787.8|156965.7|156723.7|178
1604617200000|2020-11-05 23:00:00|156969.8|156727.8|157173.4|156931.4|157240.5|156998.5|156969.8|156727.8|388
1604617500000|2020-11-05 23:05:00|157175|156933|157300.2|157058.2|157324.5|157082.5|157174.9|156932.9|470
1604617800000|2020-11-05 23:10:00|157296.4|157054.4|157305.1|157063.1|157342.7|157100.7|157246.3|157004.3|376
1604618100000|2020-11-05 23:15:00|157323.1|157081.1|157298.7|157056.7|157323.1|157081.1|157246.3|157004.3|334
1604618400000|2020-11-05 23:20:00|157292.9|157050.9|157301.2|157059.2|157317.7|157075.7|157273.9|157031.9|319
1604618700000|2020-11-05 23:25:00|157312.3|157070.3|157075.5|156945.5|157312.3|157070.3|157068.6|156874.9|583
1604619000000|2020-11-05 23:30:00|157074.9|156944.9|157267.2|157025.2|157289|157047|157065.6|156873.4|393
1604619300000|2020-11-05 23:35:00|157262.1|157020.1|157279|157047.1|157332.5|157102.1|157236.5|156994.5|335
1604619600000|2020-11-05 23:40:00|157280.8|157056.2|157362.8|157120.8|157381.4|157147.9|157280.8|157053.5|221
1604619900000|2020-11-05 23:45:00|157360.5|157118.5|157311.7|157069.7|157393.9|157151.9|157269|157027|339
1604620200000|2020-11-05 23:50:00|157309.6|157067.6|157276.9|157051.4|157322.6|157127.7|157183.1|157019|479
1604620500000|2020-11-05 23:55:00|157281.7|157059.8|157285.3|157077.8|157325.9|157094.6|157256.4|157030.1|907
1604620800000|2020-11-06 00:00:00|157314.3|157076.3|157125.9|156995.9|157349.6|157170.6|157104.2|156873.2|744
1604621100000|2020-11-06 00:05:00|157126.2|156996.2|157113|156912|157330|157121.4|157034|156850.7|966
1604621400000|2020-11-06 00:10:00|157075.4|156945.4|156965.9|156729.1|157164.2|156997.8|156890.7|156688.2|806
1604621700000|2020-11-06 00:15:00|156966.5|156729.7|157046|156804|157089|156875.1|156954.2|156724.1|795
1604622000000|2020-11-06 00:20:00|157046.6|156804.6|157034.3|156792.3|157087.8|156897.6|156993.3|156765.1|493
1604622300000|2020-11-06 00:25:00|157032.1|156790.1|157094.2|156852.2|157144.6|156902.6|157008.8|156775.2|964
1604622600000|2020-11-06 00:30:00|157073.2|156831.2|157159.1|156917.1|157203.2|156983.5|157064.5|156822.5|781
1604622900000|2020-11-06 00:35:00|157148.5|156923.1|157102.8|156860.8|157189.4|156964.6|157034.4|156792.4|826
1604623200000|2020-11-06 00:40:00|157105.2|156863.2|157127|156885|157176.4|156934.4|157051.2|156809.2|551
1604623500000|2020-11-06 00:45:00|157127.2|156885.2|157133.3|156891.3|157189.5|156947.5|157115.1|156873.1|297
1604623800000|2020-11-06 00:50:00|157134.9|156892.9|157172.9|156930.9|157190.1|156948.1|157069.8|156852.3|330
1604624100000|2020-11-06 00:55:00|157173.1|156931.1|157164.2|156922.2|157213.4|156971.4|157123.3|156886|405
1604624400000|2020-11-06 01:00:00|157164.8|156922.8|157168.8|156926.8|157203.2|156972.8|157149.7|156907.7|388
1604624700000|2020-11-06 01:05:00|157164.8|156930.3|157198.8|156956.8|157206.1|156964.1|157148.2|156906.2|462
1604625000000|2020-11-06 01:10:00|157194.3|156952.3|157230.6|156988.6|157274.6|157032.6|157147.3|156910|425
1604625300000|2020-11-06 01:15:00|157224.5|156982.5|157304.2|157062.2|157351.4|157171.1|157223.5|156981.5|507
1604625600000|2020-11-06 01:20:00|157304.3|157062.3|157274.5|157144.5|157400|157210.9|157240.1|157032.3|494
1604625900000|2020-11-06 01:25:00|157322.9|157113.7|157255.5|157125.5|157351.7|157157.6|157227.9|157011.1|513
1604626200000|2020-11-06 01:30:00|157243.4|157113.4|157269.6|157139.6|157302.1|157143.1|157228.8|157078|471
1604626500000|2020-11-06 01:35:00|157271.4|157141.4|157334.4|157204.4|157342.4|157208.5|157259.2|157103.2|387
1604626800000|2020-11-06 01:40:00|157335.9|157205.9|157285.9|157067.6|157335.9|157205.9|157236.7|157054.7|453
1604627100000|2020-11-06 01:45:00|157280.5|157079.7|157295.2|157068.3|157320|157120.5|157228.1|157029.5|329
1604627400000|2020-11-06 01:50:00|157296.2|157068.5|157358.1|157228.1|157423.7|157237|157247.3|157005.6|437
1604627700000|2020-11-06 01:55:00|157357.9|157227.9|157258.1|157018.1|157380.2|157245.7|157213.1|156998.8|568
1604628000000|2020-11-06 02:00:00|157254.9|157019.5|157276.9|157034.9|157285.2|157088.7|157192.5|157004.9|407
1604628300000|2020-11-06 02:05:00|157256.9|157024.4|157278.8|157036.8|157356.1|157114.1|157247.4|157013.9|352
1604628600000|2020-11-06 02:10:00|157279.2|157037.2|157286.8|157053.4|157339.1|157097.1|157267.2|157034.9|270
1604628900000|2020-11-06 02:15:00|157292.4|157050.8|157263.2|157031.8|157330|157126|157245.4|157021.4|341
1604629200000|2020-11-06 02:20:00|157258.4|157028.2|157289.7|157089.4|157372|157150|157208.6|157012.4|393
1604629500000|2020-11-06 02:25:00|157293.2|157092.9|157313.8|157183.8|157396.1|157238.2|157256.8|157073.4|407
1604629800000|2020-11-06 02:30:00|157313.7|157183.7|157356.8|157127.3|157395.7|157222|157311.6|157119.1|392
1604630100000|2020-11-06 02:35:00|157356.4|157126.9|157338|157115.5|157380.7|157150.8|157265.9|157080.1|428
1604630400000|2020-11-06 02:40:00|157333.3|157118.2|157299.8|157169.8|157375.8|157176.8|157265.8|157082.4|331
1604630700000|2020-11-06 02:45:00|157297|157167|157237|157107|157348.3|157177.2|157237|157050.2|345
1604631000000|2020-11-06 02:50:00|157278.4|157067.4|157269.9|157037.9|157303.5|157071|157264.9|157033.1|218
1604631300000|2020-11-06 02:55:00|157282.4|157040.4|157255.8|157013.8|157299.1|157105.2|157220.8|157005.7|346
1604631600000|2020-11-06 03:00:00|157252.3|157033|157257.4|157037.2|157287.3|157101.7|157191.2|157015.7|295
1604631900000|2020-11-06 03:05:00|157258.4|157024.8|157189.9|157059.9|157286.8|157094.9|157180.5|157012.6|271
1604632200000|2020-11-06 03:10:00|157189.7|157059.7|157205.6|157075.6|157252.3|157086.2|157165|156996.2|307
1604632500000|2020-11-06 03:15:00|157206.5|157076.5|157209.7|157005.8|157237.6|157081.5|157165.3|156988.9|266
1604632800000|2020-11-06 03:20:00|157209.9|157004.4|157198.4|157068.4|157285.1|157094.2|157162.9|156989.7|290
1604633100000|2020-11-06 03:25:00|157195.2|157065.2|157254.4|157034.5|157302.5|157115.2|157177.4|156998|376
1604633400000|2020-11-06 03:30:00|157253.1|157035.3|157259|157047.9|157300.5|157101.3|157181|157017.5|297
1604633700000|2020-11-06 03:35:00|157250.7|157048.9|157381.8|157251.8|157478.8|157307.9|157186.7|157022.5|396
1604634000000|2020-11-06 03:40:00|157382.3|157252.3|157349.3|157219.3|157436.6|157270.4|157346.3|157194.6|300
1604634300000|2020-11-06 03:45:00|157349.1|157219.1|157363.3|157233.3|157426.6|157249.6|157344.4|157177.1|331
1604634600000|2020-11-06 03:50:00|157368.2|157238.2|157381.3|157251.3|157412.3|157264.7|157348.1|157205.2|340
1604634900000|2020-11-06 03:55:00|157375.7|157245.7|157376.9|157246.9|157388.3|157258.3|157368.5|157238.5|268
1604635200000|2020-11-06 04:00:00|157376.6|157246.6|157267.1|157137.1|157376.6|157246.6|157249.2|157080.3|560
1604635500000|2020-11-06 04:05:00|157268.4|157138.4|157248.1|157118.1|157316.2|157149.5|157233.1|157063.4|471
1604635800000|2020-11-06 04:10:00|157246.4|157116.4|157238.1|157108.1|157299.8|157143.8|157226.7|157046.6|265
1604636100000|2020-11-06 04:15:00|157237.8|157107.8|157235.5|157015.7|157312|157114.1|157215.3|157004.8|287
1604636400000|2020-11-06 04:20:00|157231.8|157011.8|157245.2|157021.6|157281.2|157047|157177|157002.7|381
1604636700000|2020-11-06 04:25:00|157250.6|157023.6|157182.7|157052.7|157269.8|157117.8|157171.2|156998.5|464
1604637000000|2020-11-06 04:30:00|157179.7|157049.7|157214.3|157011.6|157240.9|157062.2|157159.9|156998.4|527
1604637300000|2020-11-06 04:35:00|157211.8|157008.8|157235.2|157034.9|157244.7|157078.9|157164|156997.9|359
1604637600000|2020-11-06 04:40:00|157200|157070|157222.1|157092.1|157234.5|157101.1|157184|157025.7|338
1604637900000|2020-11-06 04:45:00|157199.7|157069.7|157203.9|157073.9|157263.8|157133.8|157191.5|157030.4|443
1604638200000|2020-11-06 04:50:00|157201.9|157071.9|157198.1|157068.1|157240.7|157080.1|157181.8|157030|560
1604638500000|2020-11-06 04:55:00|157198.6|157068.6|157208|157078|157234.6|157083.8|157187.7|157028.2|265
1604638800000|2020-11-06 05:00:00|157207.5|157077.5|157183.2|157053.2|157210.8|157080.8|157177|157047|434
1604639100000|2020-11-06 05:05:00|157181.9|157051.9|157157.1|157027.1|157199.7|157058.7|157146.6|156989|434
1604639400000|2020-11-06 05:10:00|157156.4|157026.4|157084.1|156954.1|157159.5|157029.5|157063.3|156894.9|342
1604639700000|2020-11-06 05:15:00|157084.3|156954.3|157084.3|156954.3|157092.7|156962.7|157065.1|156935.1|309
1604640000000|2020-11-06 05:20:00|157084.1|156954.1|157097|156967|157124.8|156967.7|157069.1|156923.6|224
1604640300000|2020-11-06 05:25:00|157098.1|156968.1|157086.5|156956.5|157130.8|156992.8|157067.2|156927.2|279
1604640600000|2020-11-06 05:30:00|157085.3|156955.3|157125.1|156995.1|157153.3|157013.7|157072|156940.6|297
1604640900000|2020-11-06 05:35:00|157125|156995|157136.4|157006.4|157161.6|157007.4|157108|156961.5|254
1604641200000|2020-11-06 05:40:00|157136.1|157006.1|157157|157027|157222.7|157092.7|157134.6|157004.6|432
1604641500000|2020-11-06 05:45:00|157159.1|157029.1|157254.7|157124.7|157267.8|157137.8|157157.2|157004.1|467
1604641800000|2020-11-06 05:50:00|157258.9|157128.9|157260.6|157130.6|157370.9|157213.7|157232.3|157102.3|415
1604642100000|2020-11-06 05:55:00|157267.2|157137.2|157271.5|157141.5|157280.9|157150.9|157240.2|157110.2|572
1604642400000|2020-11-06 06:00:00|157271.4|157141.4|157375.7|157245.7|157395.5|157265.5|157271.4|157141.4|440
1604642700000|2020-11-06 06:05:00|157373.6|157243.6|157407.2|157277.2|157430.8|157300.8|157371.6|157241.6|413
1604643000000|2020-11-06 06:10:00|157418.9|157288.9|157390.2|157260.2|157468.4|157297.5|157351.4|157221.4|373
1604643300000|2020-11-06 06:15:00|157390.6|157260.6|157408.5|157278.5|157410.5|157280.5|157340.4|157210.4|380
1604643600000|2020-11-06 06:20:00|157408.1|157278.1|157423.8|157293.8|157483.2|157353.2|157367.3|157237.3|449
1604643900000|2020-11-06 06:25:00|157418|157288|157594.2|157464.2|157598.8|157468.8|157374.3|157244.3|431
1604644200000|2020-11-06 06:30:00|157591.8|157461.8|157556.8|157426.8|157598.5|157468.5|157502.8|157372.8|486
1604644500000|2020-11-06 06:35:00|157557.4|157427.4|157525.7|157395.7|157566.8|157436.8|157517.9|157387.9|522
1604644800000|2020-11-06 06:40:00|157524.8|157394.8|157383.4|157253.4|157579|157449|157372.1|157242.1|509
1604645100000|2020-11-06 06:45:00|157383.7|157253.7|157420.6|157290.6|157420.9|157290.9|157355.1|157225.1|443
1604645400000|2020-11-06 06:50:00|157420.4|157290.4|157460|157330|157505.7|157375.7|157351.6|157221.6|401
1604645700000|2020-11-06 06:55:00|157460.4|157330.4|157479|157349|157492.3|157362.3|157407.4|157277.4|342
1604646000000|2020-11-06 07:00:00|157477.3|157347.3|157453.2|157323.2|157568.5|157438.5|157443.4|157313.4|648
1604646300000|2020-11-06 07:05:00|157454.4|157324.4|157448.9|157318.9|157485.4|157355.4|157371.6|157241.6|662
1604646600000|2020-11-06 07:10:00|157448.3|157318.3|157575.8|157445.8|157584|157454|157345.6|157237.2|569
1604646900000|2020-11-06 07:15:00|157578.7|157448.7|157472.1|157342.1|157580|157454|157465.1|157335.1|591
1604647200000|2020-11-06 07:20:00|157472|157342|157218.9|157088.9|157472.3|157342.3|157152.5|157022.5|766
1604647500000|2020-11-06 07:25:00|157217.6|157087.6|157218.3|157088.3|157230|157100|157124.6|157009.5|600
1604647800000|2020-11-06 07:30:00|157230.5|157100.5|157168|157078|157278|157188|157141.1|157051.1|855
1604648100000|2020-11-06 07:35:00|157167.1|157077.1|157126.1|157036.1|157191.5|157101.5|157052.5|156962.5|675
1604648400000|2020-11-06 07:40:00|157125.6|157035.6|157344.3|157254.3|157348|157258|157121.8|157031.8|671
1604648700000|2020-11-06 07:45:00|157338.3|157248.3|157352.4|157262.4|157429.2|157339.2|157313.2|157223.2|661
1604649000000|2020-11-06 07:50:00|157351.7|157261.7|157281.5|157191.5|157419.8|157329.8|157257.3|157167.3|751
1604649300000|2020-11-06 07:55:00|157281.8|157191.8|157215.1|157125.1|157306.7|157216.7|157208|157118|494
1604649600000|2020-11-06 08:00:00|157211.5|157121.5|157066.9|156976.9|157244.1|157154.1|157065.6|156975.6|604
1604649900000|2020-11-06 08:05:00|157070.1|156980.1|157067.4|156977.4|157118.4|157028.4|156977|156887|639
1604650200000|2020-11-06 08:10:00|157065.8|156975.8|157464.9|157374.9|157508.3|157418.3|157051.8|156961.8|685
1604650500000|2020-11-06 08:15:00|157463.1|157373.1|157359.8|157229.8|157495.9|157405.9|157338.5|157222.5|625
1604650800000|2020-11-06 08:20:00|157358.1|157228.1|157425.6|157335.6|157517.5|157387.5|157316.9|157186.9|768
1604651100000|2020-11-06 08:25:00|157425.4|157335.4|157464.9|157374.9|157483.6|157393.6|157343.4|157253.4|749
1604651400000|2020-11-06 08:30:00|157458.6|157368.6|157378.5|157288.5|157502.9|157412.9|157346.2|157253.2|836
1604651700000|2020-11-06 08:35:00|157377.8|157287.8|157367.2|157277.2|157396.9|157306.9|157276.8|157186.8|850
1604652000000|2020-11-06 08:40:00|157364.6|157274.6|157500.7|157410.7|157615.3|157525.3|157364.6|157274.6|880
1604652300000|2020-11-06 08:45:00|157500.6|157410.6|157599.8|157509.8|157652.3|157562.3|157447.6|157357.6|762
1604652600000|2020-11-06 08:50:00|157600.2|157510.2|157720|157630|157728|157638|157538.2|157448.2|739
1604652900000|2020-11-06 08:55:00|157721|157631|157773.9|157683.9|157798.1|157708.1|157674.5|157584.5|693
1604653200000|2020-11-06 09:00:00|157780.6|157690.6|157887.7|157797.7|157932.4|157842.4|157697.4|157607.4|776
1604653500000|2020-11-06 09:05:00|157883.5|157793.5|158048.9|157958.9|158093.2|158003.2|157812.6|157722.6|914
1604653800000|2020-11-06 09:10:00|158047.9|157957.9|157861|157771|158057|157967|157856.6|157761|881
1604654100000|2020-11-06 09:15:00|157860|157770|157746.6|157656.6|157963.5|157863.2|157713.1|157623.1|898
1604654400000|2020-11-06 09:20:00|157745.6|157655.6|157535.4|157445.4|157866.2|157736.2|157530.7|157440.7|874
1604654700000|2020-11-06 09:25:00|157533.2|157443.2|157558.5|157468.5|157601.1|157501|157428.8|157338.8|817
1604655000000|2020-11-06 09:30:00|157562.1|157472.1|157348.7|157258.7|157585.1|157495.1|157331.7|157241.7|944
1604655300000|2020-11-06 09:35:00|157348.5|157258.5|157432.1|157302.1|157507.3|157377.4|157342.7|157252.7|725
1604655600000|2020-11-06 09:40:00|157431.9|157301.9|157339.8|157249.8|157505.9|157415.9|157333.6|157231.8|825
1604655900000|2020-11-06 09:45:00|157336.5|157246.5|157492.5|157402.5|157527.4|157437.4|157332.4|157242.4|746
1604656200000|2020-11-06 09:50:00|157493.7|157403.7|157539.2|157449.2|157589.9|157499.9|157420.6|157330.6|659
1604656500000|2020-11-06 09:55:00|157540.5|157450.5|157595.5|157505.5|157829.8|157700.2|157535.6|157445.6|818
1604656800000|2020-11-06 10:00:00|157603.3|157513.3|157687.2|157557.2|157792.4|157691.8|157526.3|157407.4|839
1604657100000|2020-11-06 10:05:00|157692.9|157562.9|157615|157485|157762.6|157661.5|157600.7|157476.7|946
1604657400000|2020-11-06 10:10:00|157613.9|157483.9|157809|157719|157820.6|157720.3|157594.5|157481.2|843
1604657700000|2020-11-06 10:15:00|157805.4|157715.4|157898.2|157808.2|158001.1|157889.6|157791.4|157701.4|834
1604658000000|2020-11-06 10:20:00|157900.3|157810.3|157816.2|157726.2|157970.7|157880.7|157760.3|157670.3|850
1604658300000|2020-11-06 10:25:00|157816.6|157726.6|157777.5|157687.5|157972.2|157882.2|157727.1|157628.8|803
1604658600000|2020-11-06 10:30:00|157777.3|157687.3|157636.2|157546.2|157780.4|157690.4|157602.5|157494.2|794
1604658900000|2020-11-06 10:35:00|157638.7|157548.7|157544.1|157454.1|157641.7|157551.7|157535.2|157445.2|765
1604659200000|2020-11-06 10:40:00|157544.8|157454.8|157493.9|157403.9|157549.6|157459.6|157379.7|157271.4|619
1604659500000|2020-11-06 10:45:00|157495.7|157405.7|157383.8|157293.8|157520.2|157430.2|157378.2|157261.2|643
1604659800000|2020-11-06 10:50:00|157383.7|157293.7|157505.9|157375.9|157505.9|157375.9|157353.2|157234.1|689
1604660100000|2020-11-06 10:55:00|157510.6|157380.6|157381.4|157291.4|157520.5|157430.5|157327.2|157237.2|774
1604660400000|2020-11-06 11:00:00|157380.1|157290.1|157194.9|157104.9|157380.1|157290.1|157184|157094|765
1604660700000|2020-11-06 11:05:00|157192.1|157102.1|156902|156812|157236|157146|156902|156800.7|791
1604661000000|2020-11-06 11:10:00|156902.4|156812.4|157082.8|156992.8|157114.3|157024.3|156867.4|156777.4|825
1604661300000|2020-11-06 11:15:00|157079.8|156989.8|156929.6|156839.6|157082.4|156992.4|156929.6|156835.4|701
1604661600000|2020-11-06 11:20:00|156928.5|156838.5|157069.5|156979.5|157074.6|156984.6|156888.8|156798.8|789
1604661900000|2020-11-06 11:25:00|157069.2|156979.2|157299.8|157209.8|157326.1|157221.1|157024.5|156934.5|803
1604662200000|2020-11-06 11:30:00|157301.6|157211.6|157095.5|157005.5|157333.1|157243.1|157047.1|156957.1|714
1604662500000|2020-11-06 11:35:00|157096.2|157006.2|157205.3|157115.3|157241.2|157123.2|157068|156978|747
1604662800000|2020-11-06 11:40:00|157203.6|157113.6|157061.7|156971.7|157292.3|157202.3|157040.6|156950.6|717
1604663100000|2020-11-06 11:45:00|157059.4|156969.4|157070.4|156980.4|157136.4|157045|156978.6|156888.6|708
1604663400000|2020-11-06 11:50:00|157072.9|156982.9|157024.8|156934.8|157096.8|157006.8|156909.9|156819.9|684
1604663700000|2020-11-06 11:55:00|157027.4|156937.4|157167.4|157077.4|157172.6|157082.6|157021.9|156931.9|547
1604664000000|2020-11-06 12:00:00|157167.1|157077.1|157220.6|157090.6|157223.9|157125|157091.3|157001.3|727
1604664300000|2020-11-06 12:05:00|157221|157091|157225.1|157135.1|157232.9|157142.9|157127.5|157037.5|719
1604664600000|2020-11-06 12:10:00|157225|157135|157372.4|157282.4|157384.2|157294.2|157224|157134|659
1604664900000|2020-11-06 12:15:00|157370|157280|157342.8|157252.8|157444.2|157354.2|157329.8|157239.8|686
1604665200000|2020-11-06 12:20:00|157342.2|157252.2|157391.1|157301.1|157446|157356|157297.9|157207.9|763
1604665500000|2020-11-06 12:25:00|157391.2|157301.2|157515.7|157425.7|157600.8|157510.8|157391.2|157301.2|788
1604665800000|2020-11-06 12:30:00|157516.5|157426.5|157682.1|157592.1|157684.3|157594.3|157496.2|157383.2|769
1604666100000|2020-11-06 12:35:00|157681.3|157591.3|157828.3|157738.3|157868.4|157758.8|157616.9|157526.9|832
1604666400000|2020-11-06 12:40:00|157826.3|157736.3|157670.1|157540.1|157891|157798.8|157629.7|157517.8|876
1604666700000|2020-11-06 12:45:00|157670.3|157540.3|157600|157510|157677.3|157568.5|157559.3|157469.3|718
1604667000000|2020-11-06 12:50:00|157599.4|157509.4|157617.8|157527.8|157659.6|157569.6|157528.1|157438.1|763
1604667300000|2020-11-06 12:55:00|157618|157528|157646.5|157556.5|157651.8|157561.8|157525.6|157435.6|764
1604667600000|2020-11-06 13:00:00|157646.6|157556.6|157681.1|157591.1|157755.6|157665.6|157622.2|157520.9|909
1604667900000|2020-11-06 13:05:00|157678.3|157588.3|157643.5|157553.5|157693.1|157603.1|157581.2|157491.2|710
1604668200000|2020-11-06 13:10:00|157650.1|157560.1|157513.7|157423.7|157703.8|157613.8|157487.8|157397.8|801
1604668500000|2020-11-06 13:15:00|157513.9|157423.9|157516.6|157426.6|157569.1|157479.1|157482.1|157392.1|730
1604668800000|2020-11-06 13:20:00|157516.4|157426.4|157571.2|157481.2|157598.8|157508.8|157444.3|157354.3|716
1604669100000|2020-11-06 13:25:00|157571.8|157481.8|157788.1|157546.1|157863.5|157640.4|157563.3|157473.1|791
1604669400000|2020-11-06 13:30:00|157799.6|157557.6|157630.2|157500.2|157805.3|157622.1|157554.7|157403.9|735
1604669700000|2020-11-06 13:35:00|157632.9|157502.9|157415|157285|157680.4|157550.4|157355.8|157225.8|873
1604670000000|2020-11-06 13:40:00|157417.1|157287.1|157495.8|157405.8|157508.8|157418.8|157394.1|157283.2|920
1604670300000|2020-11-06 13:45:00|157494.7|157404.7|157352.7|157262.7|157533.5|157443.5|157333.6|157243.6|973
1604670600000|2020-11-06 13:50:00|157354.6|157264.6|157285.3|157195.3|157377.9|157287.9|157159.9|157069.9|964
1604670900000|2020-11-06 13:55:00|157284.9|157194.9|157357.7|157267.7|157486.6|157396.6|157280.3|157190.3|958
1604671200000|2020-11-06 14:00:00|157354.1|157264.1|157425.2|157335.2|157479|157363.5|157299.3|157188.9|836
1604671500000|2020-11-06 14:05:00|157424.7|157334.7|157533.7|157443.7|157574.1|157484.1|157362.5|157272.5|912
1604671800000|2020-11-06 14:10:00|157535|157445|157347.5|157217.5|157649.4|157559.4|157286.9|157175.5|796
1604672100000|2020-11-06 14:15:00|157370.7|157240.7|157091.1|157001.1|157437|157307|157000.5|156910.5|1073
1604672400000|2020-11-06 14:20:00|157090.1|157000.1|157373.3|157283.3|157493.8|157390.7|157077.6|156987.6|812
1604672700000|2020-11-06 14:25:00|157374.3|157284.3|157318.3|157188.3|157437.7|157330.5|157189.3|157098|816
1604673000000|2020-11-06 14:30:00|157313.9|157183.9|157157.9|157067.9|157313.9|157183.9|157099.6|156969.6|778
1604673300000|2020-11-06 14:35:00|157158.2|157068.2|157479.9|157349.9|157566.8|157436.8|157129.7|157034.2|751
1604673600000|2020-11-06 14:40:00|157480|157350|157661.7|157531.7|157818.1|157704.5|157480|157350|725
1604673900000|2020-11-06 14:45:00|157661.4|157531.4|157645.3|157555.3|157735.5|157605.5|157492.3|157402.3|775
1604674200000|2020-11-06 14:50:00|157664.2|157574.2|157760.8|157630.8|157928.6|157830.3|157660.2|157570.2|779
1604674500000|2020-11-06 14:55:00|157771.8|157641.8|157593.2|157463.2|157828.3|157726.5|157543.8|157413.8|761
1604674800000|2020-11-06 15:00:00|157588.7|157458.7|157643.7|157553.7|157711|157581|157483.1|157393.1|744
1604675100000|2020-11-06 15:05:00|157636.8|157546.8|157426.6|157336.6|157675.3|157585.3|157423.2|157333.2|812
1604675400000|2020-11-06 15:10:00|157427|157337|157336.2|157246.2|157428.7|157338.7|157311.7|157221.7|929
1604675700000|2020-11-06 15:15:00|157335.6|157245.6|157269.1|157179.1|157447.2|157344.4|157262.9|157172.9|923
1604676000000|2020-11-06 15:20:00|157269.9|157179.9|157051.5|156961.5|157269.9|157179.9|157020.6|156930.6|945
1604676300000|2020-11-06 15:25:00|157051.1|156961.1|157050|156960|157131.5|157041.5|157023.5|156933.5|877
1604676600000|2020-11-06 15:30:00|157063.5|156973.5|157173|157083|157210.7|157120.7|157026.9|156936.9|928
1604676900000|2020-11-06 15:35:00|157173.5|157083.5|157183.8|157093.8|157197.8|157107.8|157075.9|156984.3|1003
1604677200000|2020-11-06 15:40:00|157184.3|157094.3|157023.7|156933.7|157197|157107|156995.7|156905.7|860
1604677500000|2020-11-06 15:45:00|157025.3|156935.3|156861.5|156771.5|157030.7|156940.7|156809.6|156719.6|962
1604677800000|2020-11-06 15:50:00|156865.6|156775.6|156859.3|156769.3|157017.8|156927.8|156794.4|156704.4|885
1604678100000|2020-11-06 15:55:00|156861.9|156771.9|156729.2|156639.2|156878|156788|156536.4|156446.4|1069
1604678400000|2020-11-06 16:00:00|156729|156639|156761.2|156631.2|156881.6|156769.3|156595.4|156505.4|1024
1604678700000|2020-11-06 16:05:00|156758.6|156628.6|156795.4|156705.4|156871.6|156770.9|156739.6|156628.6|896
1604679000000|2020-11-06 16:10:00|156803.1|156713.1|156825|156695|156872.8|156742.8|156675.8|156585.8|952
1604679300000|2020-11-06 16:15:00|156820.9|156690.9|156679.8|156589.8|156874|156744|156657.6|156567.6|897
1604679600000|2020-11-06 16:20:00|156682.7|156592.7|156777.1|156687.1|156887.2|156782.6|156660|156570|945
1604679900000|2020-11-06 16:25:00|156782.8|156692.8|156872.3|156782.3|156928.9|156838.9|156773.4|156683.4|926
1604680200000|2020-11-06 16:30:00|156872.5|156782.5|156885.3|156755.3|157003.7|156890.7|156831.7|156741.7|855
1604680500000|2020-11-06 16:35:00|156885.9|156755.9|156687.6|156597.6|156891.2|156761.2|156678.2|156588.2|747
1604680800000|2020-11-06 16:40:00|156687.2|156597.2|156681.1|156591.1|156765.6|156675.6|156675.3|156585.3|917
1604681100000|2020-11-06 16:45:00|156682.4|156592.4|156738.7|156648.7|156766.7|156676.7|156660.7|156570.7|837
1604681400000|2020-11-06 16:50:00|156740.3|156650.3|156647.5|156557.5|156745.3|156655.3|156589|156499|887
1604681700000|2020-11-06 16:55:00|156647.7|156557.7|156660.5|156570.5|156770.5|156680.5|156647.6|156557.6|863
1604682000000|2020-11-06 17:00:00|156661.4|156571.4|156675.7|156585.7|156711.3|156616.6|156620.5|156530.5|793
1604682300000|2020-11-06 17:05:00|156673.2|156583.2|156677.6|156587.6|156702.9|156612.9|156659.9|156569.9|723
1604682600000|2020-11-06 17:10:00|156675.4|156585.4|156734.4|156604.4|156769.4|156679.4|156617|156527|707
1604682900000|2020-11-06 17:15:00|156733.2|156603.2|156727.8|156637.8|156786.4|156670.7|156706.5|156600.3|619
1604683200000|2020-11-06 17:20:00|156727.6|156637.6|156687|156557|156752.8|156660.3|156628.4|156507.3|806
1604683500000|2020-11-06 17:25:00|156688.4|156558.4|156577.6|156487.6|156707.6|156594.4|156548.2|156449.9|849
1604683800000|2020-11-06 17:30:00|156579|156489|156544.4|156454.4|156598.9|156490.5|156537.3|156447.3|737
1604684100000|2020-11-06 17:35:00|156545.1|156455.1|156488.7|156398.7|156625.4|156535.4|156488.7|156398.7|736
1604684400000|2020-11-06 17:40:00|156491.4|156401.4|156340|156250|156506.7|156416.7|156319.7|156214.6|660
1604684700000|2020-11-06 17:45:00|156340.2|156250.2|156299.7|156209.7|156361.8|156271.8|156286.2|156196.2|774
1604685000000|2020-11-06 17:50:00|156299.5|156209.5|156370.5|156280.5|156389.6|156299.6|156257.3|156167.3|926
1604685300000|2020-11-06 17:55:00|156370.2|156280.2|156419.1|156329.1|156445.5|156353|156341.8|156251.8|679
1604685600000|2020-11-06 18:00:00|156419|156329|156255.8|156165.8|156446.6|156344.4|156254.9|156147.5|695
1604685900000|2020-11-06 18:05:00|156255.7|156165.7|156212|156122|156353.3|156245.8|156204.3|156114.3|616
1604686200000|2020-11-06 18:10:00|156211.8|156121.8|156197.9|156107.9|156247|156157|156159.3|156069.3|567
1604686500000|2020-11-06 18:15:00|156199.4|156109.4|156189|156099|156244.2|156154.2|156140.3|156050.3|615
1604686800000|2020-11-06 18:20:00|156187.2|156097.2|156217.6|156127.6|156222|156132|156182.8|156092.8|499
1604687100000|2020-11-06 18:25:00|156211.8|156121.8|156201.1|156111.1|156212.1|156122.1|156190.5|156100.5|440
1604687400000|2020-11-06 18:30:00|156199.7|156109.7|156192.1|156102.1|156238.6|156148.6|156166.8|156076.8|492
1604687700000|2020-11-06 18:35:00|156182.1|156092.1|156174.6|156084.6|156192.8|156102.8|156153.7|156063.7|382
1604688000000|2020-11-06 18:40:00|156185.6|156095.6|156188.1|156098.1|156208.4|156118.4|156169.1|156079.1|320
1604688300000|2020-11-06 18:45:00|156188|156098|156152.4|156062.4|156208.5|156118.5|156152.4|156062.4|335
1604688600000|2020-11-06 18:50:00|156152.9|156062.9|156219.1|156129.1|156259|156152.6|156145|156055|431
1604688900000|2020-11-06 18:55:00|156219.6|156129.6|156136.5|156046.5|156220.8|156130.8|156106.4|156016.4|468
1604689200000|2020-11-06 19:00:00|156134|156044|156185.9|156095.9|156198.9|156108.9|156118.4|156028.4|587
1604689500000|2020-11-06 19:05:00|156185.3|156095.3|156164.1|156074.1|156187.3|156097.3|156150.8|156060.8|364
1604689800000|2020-11-06 19:10:00|156162.5|156072.5|156097.3|156007.3|156170.2|156080.2|156090|156000|479
1604690100000|2020-11-06 19:15:00|156097.6|156007.6|156064.9|155974.9|156100.5|156010.5|156054.7|155964.7|344
1604690400000|2020-11-06 19:20:00|156062.6|155972.6|156083.6|155993.6|156110|156020|156061.1|155971.1|473
1604690700000|2020-11-06 19:25:00|156083.9|155993.9|156092.6|156002.6|156101.6|156011.6|156083|155993|446
1604691000000|2020-11-06 19:30:00|156092.2|156002.2|156082.3|155992.3|156097|156007|156077.6|155987.6|317
1604691300000|2020-11-06 19:35:00|156082.7|155992.7|156086.9|155996.9|156096.1|156006.1|156071.4|155981.4|356
1604691600000|2020-11-06 19:40:00|156087.2|155997.2|156091.8|156001.8|156095.7|156005.7|156078|155988|308
1604691900000|2020-11-06 19:45:00|156091.1|156001.1|156084|155994|156098.5|156008.5|156079.7|155989.7|250
1604692200000|2020-11-06 19:50:00|156081.7|155991.7|156067.8|155977.8|156084.3|155994.3|156060|155970|369
1604692500000|2020-11-06 19:55:00|156068|155978|156076.9|155986.9|156104.2|156014.2|156065|155975|383
1604692800000|2020-11-06 20:00:00|156075.6|155985.6|156149.2|156059.2|156179.2|156089.2|156075.6|155985.6|690
1604693100000|2020-11-06 20:05:00|156149.1|156059.1|156132.4|156042.4|156162.7|156072.7|156128.9|156038.9|567
1604693400000|2020-11-06 20:10:00|156132.9|156042.9|156171.2|156081.2|156182.1|156092.1|156112.2|156022.2|717
1604693700000|2020-11-06 20:15:00|156171.4|156081.4|156139.6|156049.6|156188.7|156098.7|156086.3|155996.3|755
1604694000000|2020-11-06 20:20:00|156139.5|156049.5|156121.2|156031.2|156143.1|156053.1|156103.7|155991|543
1604694300000|2020-11-06 20:25:00|156119.7|156029.7|156138.6|156008.6|156143.5|156036.6|156052.8|155962.8|571
1604694600000|2020-11-06 20:30:00|156140.2|156010.2|156097.9|156007.9|156151.1|156040.9|156092.7|155977.4|400
1604694900000|2020-11-06 20:35:00|156096|156006|156117.6|155987.6|156137|156032.1|156056.5|155926.5|262
1604695200000|2020-11-06 20:40:00|156118.9|155988.9|156020.3|155890.3|156119|155989|156006.9|155884.9|430
1604695500000|2020-11-06 20:45:00|156020.2|155890.2|155935.9|155805.9|156030.7|155921.8|155932|155802|389
1604695800000|2020-11-06 20:50:00|155936.9|155806.9|155965.9|155835.9|155973.6|155843.6|155932.3|155802.3|514
1604696100000|2020-11-06 20:55:00|155966.3|155836.3|155978.8|155848.8|155998.1|155868.1|155917.5|155801.5|268
1604869200000|2020-11-08 21:00:00|156027|155847|156250.9|155953.9|156250.9|155953.9|156027|155775.5|9
1604869500000|2020-11-08 21:05:00|156230.3|155933.3|156250.9|155953.9|156289.3|155992.3|156015.1|155718.1|14
1604870400000|2020-11-08 21:20:00|156181.2|155884.2|156250.9|155953.9|156250.9|155953.9|155960.8|155751.5|14
1604871000000|2020-11-08 21:30:00|156223.5|155926.5|156277.8|155980.8|156279.3|155982.3|156139.1|155842.1|8
1604871300000|2020-11-08 21:35:00|156250.9|155953.9|156250.9|155953.9|156342.3|156045.3|156250.9|155953.9|6
1604871900000|2020-11-08 21:45:00|156342.3|156045.3|156305.7|156008.7|156342.3|156045.3|156263.9|155966.9|3
1604872200000|2020-11-08 21:50:00|156250.9|155953.9|156250.9|155953.9|156311.1|156014.1|156175.7|155878.7|18
1604872500000|2020-11-08 21:55:00|156225.8|155928.8|156230.4|155933.4|156250.9|155953.9|156109.6|155812.6|20
1604872800000|2020-11-08 22:00:00|156232.6|155935.6|156116.6|155819.6|156323.5|156026.5|156045|155768|23
1604873100000|2020-11-08 22:05:00|156208.7|155911.7|156007.8|155710.8|156250.9|155953.9|155825.9|155528.9|85
1604873400000|2020-11-08 22:10:00|156070.7|155773.7|156034.9|155854.9|156125|155858.8|155671|155374|45
1604873700000|2020-11-08 22:15:00|156030.5|155850.5|156029.3|155849.3|156041.1|155854.9|155832|155535|66
1604874000000|2020-11-08 22:20:00|156025.7|155728.7|156003.9|155873.9|156127.7|155879.4|156003.9|155728.7|58
1604874300000|2020-11-08 22:25:00|156008.4|155878.4|156005.1|155875.1|156008.7|155878.7|156003.9|155873.9|48
1604874600000|2020-11-08 22:30:00|156004.2|155874.2|156002.9|155872.9|156070.9|155879.9|155870.1|155623.1|87
1604874900000|2020-11-08 22:35:00|156008.7|155878.7|156003|155873|156103.4|155878.7|156002.7|155755.7|62
1604875200000|2020-11-08 22:40:00|156003.7|155873.7|156004.4|155874.4|156053.4|155879.9|155976.4|155734.4|58
1604875500000|2020-11-08 22:45:00|156004.8|155874.8|156012.2|155882.2|156059.5|155888|155976.9|155749.5|80
1604875800000|2020-11-08 22:50:00|156007.6|155877.6|156013|155883|156069.3|155892.2|155981.4|155754.9|126
1604876100000|2020-11-08 22:55:00|156034.8|155792.8|156173.6|155931.6|156261.9|156019.9|156017.4|155775.8|199
1604876400000|2020-11-08 23:00:00|156147.9|155905.9|156166.9|155924.9|156195.4|155957.4|156063.4|155821.4|280
1604876700000|2020-11-08 23:05:00|156166.5|155924.5|156150.8|155908.8|156166.5|155968.6|155972.6|155842.6|298
1604877000000|2020-11-08 23:10:00|156151.4|155909.4|156112.7|155870.7|156152.8|155938|156066|155853.4|279
1604877300000|2020-11-08 23:15:00|156109.2|155867.2|156086.9|155880.2|156149.3|155913.5|156043.5|155847.6|296
1604877600000|2020-11-08 23:20:00|156025.6|155895.6|156138.7|155896.7|156163.9|155921.9|156025.6|155848|262
1604877900000|2020-11-08 23:25:00|156144.2|155902.2|156120.7|155878.7|156144.2|155919.3|156028.7|155836.8|214
1604878200000|2020-11-08 23:30:00|156119.3|155877.3|156118.7|155876.7|156145.4|155936.1|156010.1|155840.7|195
1604878500000|2020-11-08 23:35:00|156121.3|155879.3|156069.6|155852.2|156132.7|155921.2|155988|155828.6|239
1604878800000|2020-11-08 23:40:00|156051.6|155827.6|156015.2|155885.2|156107.3|155891.8|155976.1|155814.6|374
1604879100000|2020-11-08 23:45:00|156012.3|155882.3|156012|155882|156106.1|155894.8|155975.1|155813.1|183
1604879400000|2020-11-08 23:50:00|156010|155880|156011.6|155881.6|156145.4|155907.3|156004|155818.5|282
1604879700000|2020-11-08 23:55:00|156010.7|155880.7|156020.5|155890.5|156092.2|155929.2|156003|155835|181
1604880000000|2020-11-09 00:00:00|156131|155889|156098.1|155856.1|156131|155932.2|155984.6|155834|496
1604880300000|2020-11-09 00:05:00|156078.5|155853.1|156112.2|155870.2|156116.5|155922.5|156020.3|155836.5|686
1604880600000|2020-11-09 00:10:00|156105.5|155863.5|155945.3|155815.3|156135.3|155942.6|155939.6|155809.6|676
1604880900000|2020-11-09 00:15:00|155945.5|155815.5|155968.5|155838.5|156012|155879.2|155905.8|155749.6|376
1604881200000|2020-11-09 00:20:00|155958.9|155828.9|155956.3|155826.3|155969.7|155839.7|155937.6|155807.6|228
1604881500000|2020-11-09 00:25:00|155957.8|155827.8|155955.1|155825.1|155984.7|155833.6|155938.8|155774.1|244
1604881800000|2020-11-09 00:30:00|155953.1|155823.1|155908.8|155778.8|155975.3|155845.3|155891.3|155773.7|355
1604882100000|2020-11-09 00:35:00|155906.4|155776.4|155906.2|155776.2|155949.1|155819.1|155886.6|155756.6|303
1604882400000|2020-11-09 00:40:00|155906|155776|155897.6|155767.6|155934.9|155804.9|155889.4|155759.4|367
1604882700000|2020-11-09 00:45:00|155902.2|155772.2|155844.5|155714.5|155919.3|155789.3|155840.3|155710.3|331
1604883000000|2020-11-09 00:50:00|155846.4|155716.4|155841.6|155711.6|155885.8|155737|155807.9|155644.6|423
1604883300000|2020-11-09 00:55:00|155848|155718|155833.4|155703.4|155927.9|155773.6|155825.5|155659.4|425
1604883600000|2020-11-09 01:00:00|155834.3|155704.3|155798|155593.1|155866.5|155709.3|155746.3|155587.8|549
1604883900000|2020-11-09 01:05:00|155798.4|155592.7|155742.7|155612.7|155837.3|155662.5|155726.1|155566|576
1604884200000|2020-11-09 01:10:00|155741.3|155611.3|155666.3|155536.3|155816.7|155660.1|155657.5|155527.5|467
1604884500000|2020-11-09 01:15:00|155682.7|155552.7|155667.5|155537.5|155734.4|155559|155611.3|155481.3|557
1604884800000|2020-11-09 01:20:00|155702.8|155497.8|155626.6|155496.6|155702.8|155540.3|155612.2|155455.1|556
1604885100000|2020-11-09 01:25:00|155625.5|155495.5|155619.4|155489.4|155698.6|155535.1|155609.3|155436.9|641
1604885400000|2020-11-09 01:30:00|155618.9|155488.9|155667.5|155537.5|155696.9|155565.4|155613.5|155482|741
1604885700000|2020-11-09 01:35:00|155668.5|155538.5|155657.7|155527.7|155721.3|155568.9|155637.5|155467.2|653
1604886000000|2020-11-09 01:40:00|155659.7|155529.7|155682|155552|155725.4|155563.8|155638.4|155464.1|588
1604886300000|2020-11-09 01:45:00|155684.4|155554.4|155688.1|155558.1|155728.7|155585|155664.3|155477.7|380
1604886600000|2020-11-09 01:50:00|155685.4|155555.4|155648.9|155518.9|155734.3|155572.9|155648.9|155464.2|516
1604886900000|2020-11-09 01:55:00|155649.4|155519.4|155640.8|155510.8|155712.8|155555.2|155640.8|155463.8|582
1604887200000|2020-11-09 02:00:00|155641|155511|155634.6|155504.6|155697.4|155528|155624.8|155449.2|537
1604887500000|2020-11-09 02:05:00|155636.2|155506.2|155629.1|155499.1|155661.5|155531.5|155616.4|155486.4|451
1604887800000|2020-11-09 02:10:00|155629.5|155499.5|155633.1|155503.1|155699.1|155532|155618.4|155459.5|522
1604888100000|2020-11-09 02:15:00|155633.9|155503.9|155628.4|155498.4|155677.1|155547.1|155610.4|155449|561
1604888400000|2020-11-09 02:20:00|155620.3|155490.3|155649|155519|155658.9|155528.9|155618.2|155488.2|360
1604888700000|2020-11-09 02:25:00|155663.1|155533.1|155614.9|155484.9|155663.1|155533.1|155602.9|155422.5|539
1604889000000|2020-11-09 02:30:00|155617.9|155487.9|155605.9|155475.9|155659.8|155514.3|155597.3|155428|494
1604889300000|2020-11-09 02:35:00|155609.3|155479.3|155633.4|155503.4|155684|155521.5|155602.9|155442.6|515
1604889600000|2020-11-09 02:40:00|155633.2|155503.2|155621|155491|155696.7|155529.4|155579.8|155430.2|413
1604889900000|2020-11-09 02:45:00|155621.9|155491.9|155624.6|155494.6|155686.2|155517.9|155611.9|155429.2|449
1604890200000|2020-11-09 02:50:00|155623.2|155493.2|155619.6|155489.6|155673.9|155508.7|155613.8|155428.2|350
1604890500000|2020-11-09 02:55:00|155619.2|155489.2|155613.5|155483.5|155660.5|155498.5|155601.4|155435.4|357
1604890800000|2020-11-09 03:00:00|155611.8|155481.8|155617.4|155487.4|155655|155496.6|155593.1|155432|276
1604891100000|2020-11-09 03:05:00|155616.4|155486.4|155639.9|155509.9|155659.2|155529.2|155591.3|155399.2|289
1604891400000|2020-11-09 03:10:00|155638.2|155508.2|155608.6|155478.6|155646|155516|155599.2|155443.9|320
1604891700000|2020-11-09 03:15:00|155614.7|155484.7|155597.6|155467.6|155652.9|155522.9|155590.8|155460.8|388
1604892000000|2020-11-09 03:20:00|155596|155466|155595.5|155465.5|155625.4|155495.4|155588|155458|369
1604892300000|2020-11-09 03:25:00|155595.7|155465.7|155595.7|155465.7|155640.2|155492|155581.1|155405.3|319
1604892600000|2020-11-09 03:30:00|155594.9|155464.9|155592|155462|155602.6|155485.2|155571.3|155448.1|268
1604892900000|2020-11-09 03:35:00|155570.6|155480.6|155577.3|155447.3|155617.3|155503.1|155570.6|155446.4|282
1604893200000|2020-11-09 03:40:00|155581.3|155451.3|155598.5|155468.5|155605.6|155479.8|155565.1|155444.4|312
1604893500000|2020-11-09 03:45:00|155598.6|155468.6|155503.3|155373.3|155599.8|155488.1|155477.2|155304.9|404
1604893800000|2020-11-09 03:50:00|155504.3|155374.3|155486|155356|155505.2|155375.2|155479.7|155349.7|321
1604894100000|2020-11-09 03:55:00|155486.3|155356.3|155487.3|155357.3|155519.1|155376.8|155466.8|155317.7|314
1604894400000|2020-11-09 04:00:00|155485.7|155355.7|155401.5|155271.5|155507.1|155380.7|155390.9|155226.4|339
1604894700000|2020-11-09 04:05:00|155406.9|155276.9|155347.1|155217.1|155418.2|155288.2|155219|155043.5|398
1604895000000|2020-11-09 04:10:00|155346.2|155216.2|155345.5|155215.5|155355.2|155225.2|155329.9|155199.9|324
1604895300000|2020-11-09 04:15:00|155349.7|155219.7|155322.9|155192.9|155353|155223|155290.4|155160.4|311
1604895600000|2020-11-09 04:20:00|155310.7|155180.7|155307.6|155177.6|155345.5|155198|155295.4|155115.8|346
1604895900000|2020-11-09 04:25:00|155306.1|155176.1|155232.5|155102.5|155343|155191.4|155226|155088|337
1604896200000|2020-11-09 04:30:00|155232.2|155102.2|155230.3|155100.3|155278|155148|155216.7|155055.3|319
1604896500000|2020-11-09 04:35:00|155227.8|155097.8|155273.2|155143.2|155295.1|155165.1|155220.2|155072.4|295
1604896800000|2020-11-09 04:40:00|155285.5|155155.5|155295.1|155165.1|155316.1|155186.1|155251.2|155121.2|407
1604897100000|2020-11-09 04:45:00|155295.4|155165.4|155275.3|155185.3|155330.8|155205.9|155272.7|155123|228
1604897400000|2020-11-09 04:50:00|155276.4|155186.4|155274.1|155184.1|155305.6|155202.5|155267.8|155152.3|225
1604897700000|2020-11-09 04:55:00|155273.8|155183.8|155300.3|155170.3|155334.8|155211.4|155267.2|155116.7|245
1604898000000|2020-11-09 05:00:00|155303.6|155173.6|155297.7|155167.7|155361.7|155231.7|155294.3|155164.3|354
1604898300000|2020-11-09 05:05:00|155298.7|155168.7|155308.4|155178.4|155359.8|155229.8|155275.4|155165.8|346
1604898600000|2020-11-09 05:10:00|155313.7|155183.7|155380.6|155250.6|155380.6|155250.6|155287|155164|366
1604898900000|2020-11-09 05:15:00|155365.9|155235.9|155414.9|155284.9|155536.1|155365.7|155365.9|155222.9|329
1604899200000|2020-11-09 05:20:00|155418.1|155288.1|155411.3|155281.3|155458.5|155304.6|155398.1|155225.5|268
1604899500000|2020-11-09 05:25:00|155417.9|155287.9|155306.8|155176.8|155427.7|155297.7|155286.6|155132|347
1604899800000|2020-11-09 05:30:00|155314.6|155184.6|155265.6|155135.6|155317.5|155185|155215.5|155052.7|359
1604900100000|2020-11-09 05:35:00|155266.3|155136.3|155242.8|155112.8|155336|155161.3|155238.9|155088.2|251
1604900400000|2020-11-09 05:40:00|155244.1|155114.1|155285.7|155155.7|155336.9|155159.5|155240|155081.1|270
1604900700000|2020-11-09 05:45:00|155285.9|155155.9|155284|155154|155334.6|155176.3|155260.5|155106.1|380
1604901000000|2020-11-09 05:50:00|155283.9|155153.9|155359.2|155229.2|155364.9|155234.9|155257.6|155127.6|359
1604901300000|2020-11-09 05:55:00|155360.8|155230.8|155357.9|155227.9|155397.3|155252.4|155320.7|155186.9|516
1604901600000|2020-11-09 06:00:00|155357.4|155227.4|155380.8|155250.8|155418.6|155288.6|155349.5|155219.5|394
1604901900000|2020-11-09 06:05:00|155378.4|155248.4|155402|155272|155429.9|155299.9|155322.8|155192.8|524
1604902200000|2020-11-09 06:10:00|155399.9|155269.9|155578.3|155448.3|155614.5|155484.5|155399.9|155269.9|457
1604902500000|2020-11-09 06:15:00|155576.6|155446.6|155574.2|155444.2|155601.1|155471.1|155564.3|155434.3|375
1604902800000|2020-11-09 06:20:00|155574|155444|155536.4|155406.4|155598.6|155468.6|155515|155385|284
1604903100000|2020-11-09 06:25:00|155526.6|155396.6|155559.9|155429.9|155593.6|155463.6|155480.3|155350.3|381
1604903400000|2020-11-09 06:30:00|155572.2|155442.2|155598.8|155468.8|155619.6|155489.6|155563.6|155433.6|630
1604903700000|2020-11-09 06:35:00|155598.4|155468.4|155616.5|155486.5|155644.1|155533.3|155587.9|155457.9|343
1604904000000|2020-11-09 06:40:00|155616.6|155486.6|155721.1|155591.1|155732.7|155602.7|155608.8|155478.8|374
1604904300000|2020-11-09 06:45:00|155703.9|155573.9|155639.3|155509.3|155721.7|155591.7|155631.8|155501.8|491
1604904600000|2020-11-09 06:50:00|155639.2|155509.2|155666.6|155536.6|155722.4|155605.3|155636.5|155506.5|437
1604904900000|2020-11-09 06:55:00|155666.5|155536.5|155529.4|155399.4|155691.7|155563|155493.5|155363.5|636
1604905200000|2020-11-09 07:00:00|155518.6|155388.6|155503.1|155373.1|155586|155456|155356.5|155246.4|702
1604905500000|2020-11-09 07:05:00|155502.5|155372.5|155282.2|155152.2|155520.4|155394.4|155282.2|155152.2|582
1604905800000|2020-11-09 07:10:00|155291.8|155161.8|155315.3|155185.3|155427.6|155297.6|155196.5|155103|656
1604906100000|2020-11-09 07:15:00|155307.9|155177.9|155578.8|155448.8|155589.9|155459.9|155267.6|155164.2|636
1604906400000|2020-11-09 07:20:00|155578.6|155448.6|155666.3|155576.3|155734|155623.4|155545.2|155427.4|632
1604906700000|2020-11-09 07:25:00|155661.5|155571.5|155643.7|155553.7|155717.4|155616.9|155612.5|155502.3|584
1604907000000|2020-11-09 07:30:00|155645.8|155555.8|155739.8|155649.8|155783.3|155693.3|155492.8|155402.8|677
1604907300000|2020-11-09 07:35:00|155741.4|155651.4|155746.1|155656.1|155804|155714|155681.8|155591.8|656
1604907600000|2020-11-09 07:40:00|155748.4|155658.4|155939.2|155849.2|155961|155871|155745.3|155655.3|649
1604907900000|2020-11-09 07:45:00|155940.5|155850.5|156063.1|155973.1|156089.9|155999.9|155927.6|155837.6|673
1604908200000|2020-11-09 07:50:00|156063.4|155973.4|156202.2|156112.2|156203.6|156113.6|156062.3|155972.3|747
1604908500000|2020-11-09 07:55:00|156202.5|156112.5|156264.3|156174.3|156302.4|156212.4|156195.1|156105.1|510
1604908800000|2020-11-09 08:00:00|156264.6|156174.6|156003.8|155913.8|156273.9|156183.9|155839|155749|694
1604909100000|2020-11-09 08:05:00|156006.5|155916.5|155816.3|155726.3|156062.7|155972.7|155767.5|155677.5|668
1604909400000|2020-11-09 08:10:00|155816.7|155726.7|155870.3|155780.3|155921.1|155831.1|155741.5|155651.5|891
1604909700000|2020-11-09 08:15:00|155871|155781|155743.3|155653.3|155952|155862|155729.4|155639.4|759
1604910000000|2020-11-09 08:20:00|155743.7|155653.7|155851.7|155761.7|155871.4|155781.4|155708.4|155618.4|659
1604910300000|2020-11-09 08:25:00|155849.3|155759.3|155934.3|155844.3|156018.5|155928.5|155825.8|155735.8|700
1604910600000|2020-11-09 08:30:00|155935.5|155845.5|156022.8|155932.8|156023.2|155933.2|155879.2|155789.2|575
1604910900000|2020-11-09 08:35:00|156022.9|155932.9|156178.1|156088.1|156204.6|156114.6|156009.1|155919.1|834
1604911200000|2020-11-09 08:40:00|156166.7|156076.7|156056.7|155966.7|156238.6|156148.6|156043.7|155953.7|846
1604911500000|2020-11-09 08:45:00|156056.4|155966.4|156018.8|155928.8|156153.5|156063.5|155973.8|155883.8|756
1604911800000|2020-11-09 08:50:00|156017.1|155927.1|156133.3|156043.3|156151.4|156043.3|155955.6|155865.6|806
1604912100000|2020-11-09 08:55:00|156132.3|156042.3|155991.1|155901.1|156140.3|156050.3|155972.6|155882.6|750
1604912400000|2020-11-09 09:00:00|155991.2|155901.2|155770.5|155640.5|156039.5|155944.2|155747|155629.8|847
1604912700000|2020-11-09 09:05:00|155769.4|155639.4|155630.1|155540.1|155817.4|155727.4|155620.8|155530.8|797
1604913000000|2020-11-09 09:10:00|155629.9|155539.9|155486.3|155396.3|155652.4|155562.4|155438.6|155348.6|789
1604913300000|2020-11-09 09:15:00|155496.8|155406.8|155509.8|155419.8|155562.4|155472.4|155461.7|155371.7|863
1604913600000|2020-11-09 09:20:00|155509.2|155419.2|155643.1|155553.1|155732|155642|155504.4|155414.4|847
1604913900000|2020-11-09 09:25:00|155639.5|155549.5|155604.3|155514.3|155701.6|155611.6|155532.2|155442.2|680
1604914200000|2020-11-09 09:30:00|155604.9|155514.9|155547.4|155457.4|155604.9|155514.9|155502.3|155412.3|824
1604914500000|2020-11-09 09:35:00|155546.5|155456.5|155550.2|155460.2|155567.2|155477.2|155492|155402|556
1604914800000|2020-11-09 09:40:00|155549.7|155459.7|155741.8|155651.8|155790.5|155700.5|155549.7|155459.7|805
1604915100000|2020-11-09 09:45:00|155742.3|155652.3|155778.8|155688.8|155783.6|155693.6|155666.5|155576.5|894
1604915400000|2020-11-09 09:50:00|155780.8|155690.8|155806.3|155716.3|155905.1|155815.1|155721.5|155631.5|710
1604915700000|2020-11-09 09:55:00|155806.2|155716.2|155737.9|155647.9|155817.8|155727.8|155723.1|155633.1|639
1604916000000|2020-11-09 10:00:00|155737.8|155647.8|155751|155661|155822|155732|155715.1|155625.1|493
1604916300000|2020-11-09 10:05:00|155758.4|155668.4|155633.8|155543.8|155832.3|155742.3|155620.5|155530.5|641
1604916600000|2020-11-09 10:10:00|155633.9|155543.9|155624.8|155534.8|155688.4|155598.4|155618.6|155528.6|720
1604916900000|2020-11-09 10:15:00|155622.9|155532.9|155506.5|155416.5|155628.4|155538.4|155499.7|155409.7|830
1604917200000|2020-11-09 10:20:00|155506|155416|155538.1|155448.1|155549.5|155459.5|155470.7|155380.7|669
1604917500000|2020-11-09 10:25:00|155533.3|155443.3|155462.1|155372.1|155580.2|155490.2|155459|155369|654
1604917800000|2020-11-09 10:30:00|155466.1|155376.1|155468.2|155378.2|155492|155402|155456.4|155366.4|472
1604918100000|2020-11-09 10:35:00|155466.9|155376.9|155602.4|155512.4|155615.5|155525.5|155439.6|155349.6|554
1604918400000|2020-11-09 10:40:00|155602.7|155512.7|155465.9|155375.9|155602.7|155512.7|155460.2|155370.2|576
1604918700000|2020-11-09 10:45:00|155465.3|155375.3|155509.4|155419.4|155547.7|155457.7|155461.5|155371.5|640
1604919000000|2020-11-09 10:50:00|155509|155419|155458.6|155368.6|155554.9|155464.9|155451.1|155361.1|516
1604919300000|2020-11-09 10:55:00|155458.3|155368.3|155394.6|155304.6|155468.4|155378.4|155358.5|155268.5|610
1604919600000|2020-11-09 11:00:00|155397.8|155307.8|155273.1|155183.1|155459.4|155369.4|155273.1|155183.1|635
1604919900000|2020-11-09 11:05:00|155273.9|155183.9|155396.7|155306.7|155436.6|155346.6|155273.9|155183.9|591
1604920200000|2020-11-09 11:10:00|155397|155307|155397.1|155307.1|155504.3|155414.3|155347.6|155257.6|659
1604920500000|2020-11-09 11:15:00|155396.5|155306.5|155518.4|155428.4|155530.7|155440.7|155396.5|155306.5|537
1604920800000|2020-11-09 11:20:00|155519.1|155429.1|155511.5|155421.5|155590.1|155500.1|155418.5|155328.5|635
1604921100000|2020-11-09 11:25:00|155511.8|155421.8|155598.3|155508.3|155607.6|155517.6|155451.8|155361.8|646
1604921400000|2020-11-09 11:30:00|155598.1|155508.1|155744.9|155654.9|155765.1|155675.1|155595|155505|747
1604921700000|2020-11-09 11:35:00|155744.6|155654.6|155943.4|155853.4|155962.1|155872.1|155712.3|155622.3|784
1604922000000|2020-11-09 11:40:00|155939.6|155849.6|155873.5|155783.5|155961.5|155871.5|155844.9|155754.9|742
1604922300000|2020-11-09 11:45:00|155872.9|155782.9|155112|155022|155873.1|155783.1|155085.7|154995.7|1080
1604922600000|2020-11-09 11:50:00|155112.8|155022.8|154573.9|154483.9|155113.5|155023.5|154446.2|154332.5|1067
1604922900000|2020-11-09 11:55:00|154574.4|154484.4|154377.1|154247.1|154805.3|154684|154249.6|154119.6|1087
1604923200000|2020-11-09 12:00:00|154391.7|154261.7|154817.9|154687.9|154941|154811|154355.6|154225.6|997
1604923500000|2020-11-09 12:05:00|154825.9|154695.9|154447.4|154317.4|154865.9|154735.9|154411.5|154281.5|754
1604923800000|2020-11-09 12:10:00|154444|154314|154077|153947|154475|154345|153991|153861|798
1604924100000|2020-11-09 12:15:00|154074.5|153944.5|153695.7|153565.7|154100.4|153970.4|153686.6|153556.6|767
1604924400000|2020-11-09 12:20:00|153709.4|153579.4|153186.4|153056.4|153778.9|153648.9|152653.3|152500.5|766
1604924700000|2020-11-09 12:25:00|153199.2|153032.1|153493.6|153363.6|153521|153370.1|153121.2|152991.2|758
1604925000000|2020-11-09 12:30:00|153493.9|153363.9|153517.6|153387.6|153643|153513|153387.4|153257.4|608
1604925300000|2020-11-09 12:35:00|153518.3|153388.3|153489.3|153359.3|153658|153528|153422.4|153292.4|588
1604925600000|2020-11-09 12:40:00|153481.6|153351.6|153267.5|153137.5|153573.6|153443.6|153232.7|153102.7|635
1604925900000|2020-11-09 12:45:00|153269.7|153139.7|152860.8|152770.8|153337.3|153207.3|152859.9|152735.9|621
1604926200000|2020-11-09 12:50:00|152858.9|152768.9|152696.2|152566.2|152910.1|152780.1|152471.7|152317.8|637
1604926500000|2020-11-09 12:55:00|152699|152569|152200.1|152070.1|152702.9|152572.9|152165.2|152040.4|715
1604926800000|2020-11-09 13:00:00|152200|152070|152695.4|152565.4|152741|152611|152149.7|152022.5|654
1604927100000|2020-11-09 13:05:00|152682.8|152552.8|152599.7|152469.7|152908.5|152778.5|152549.3|152419.3|733
1604927400000|2020-11-09 13:10:00|152596.5|152466.5|152610.8|152520.8|152711.3|152581.3|152372|152242|631
1604927700000|2020-11-09 13:15:00|152640|152510|152942.5|152812.5|153034.8|152918.4|152577.5|152467|618
1604928000000|2020-11-09 13:20:00|152933.9|152803.9|153018|152888|153044.5|152921.3|152665.5|152535.5|709
1604928300000|2020-11-09 13:25:00|153023.3|152893.3|152893.4|152763.4|153055|152925|152766|152636|669
1604928600000|2020-11-09 13:30:00|152888|152758|152758|152628|152932.5|152802.5|152691.8|152561.8|660
1604928900000|2020-11-09 13:35:00|152752.1|152622.1|153234.5|153104.5|153243.5|153113.5|152752.1|152622.1|748
1604929200000|2020-11-09 13:40:00|153238.1|153108.1|153204.1|153074.1|153349.4|153219.4|153167.8|153037.8|733
1604929500000|2020-11-09 13:45:00|153204.2|153074.2|152885.1|152755.1|153319.4|153189.4|152882.2|152752.2|745
1604929800000|2020-11-09 13:50:00|152885|152755|152893.5|152763.5|152992.2|152862.2|152717.2|152574|686
1604930100000|2020-11-09 13:55:00|152886.3|152756.3|152870|152740|152929|152810.7|152796.1|152682.5|641
1604930400000|2020-11-09 14:00:00|152867.9|152737.9|152748.3|152618.3|152929.6|152799.6|152682|152552|652
1604930700000|2020-11-09 14:05:00|152746.2|152616.2|152687.1|152557.1|152782|152652|152632.9|152505.5|716
1604931000000|2020-11-09 14:10:00|152686.5|152556.5|153010.6|152880.6|153048.5|152939.3|152683.3|152553.3|676
1604931300000|2020-11-09 14:15:00|153020.4|152890.4|152985|152855|153102.3|152991.1|152879.4|152749.4|728
1604931600000|2020-11-09 14:20:00|152985.3|152855.3|152887.4|152757.4|153035.5|152905.5|152827.5|152697.5|637
1604931900000|2020-11-09 14:25:00|152888.2|152758.2|152809.2|152679.2|152889.6|152759.6|152634.8|152504.8|678
1604932200000|2020-11-09 14:30:00|152816.7|152686.7|153139.1|153009.1|153164.2|153034.2|152738.5|152608.5|738
1604932500000|2020-11-09 14:35:00|153153.4|153023.4|153020.8|152890.8|153175.5|153050.6|152855.5|152725.5|635
1604932800000|2020-11-09 14:40:00|153041.1|152911.1|153148.8|153018.8|153346|153216|152938.6|152808.6|791
1604933100000|2020-11-09 14:45:00|153149.8|153019.8|152991.7|152861.7|153224.2|153094.2|152934|152804|788
1604933400000|2020-11-09 14:50:00|152986.5|152856.5|153430|153300|153584.4|153454.4|152986.5|152856.5|768
1604933700000|2020-11-09 14:55:00|153434.4|153304.4|153714.7|153584.7|153743|153613|153398.5|153268.5|820
1604934000000|2020-11-09 15:00:00|153716.8|153586.8|153342.6|153212.6|153756.2|153626.2|153334.4|153210.3|707
1604934300000|2020-11-09 15:05:00|153341.6|153211.6|153659.6|153529.6|153670.1|153540.1|153281.5|153172|756
1604934600000|2020-11-09 15:10:00|153640.4|153510.4|153514|153384|153860.4|153743.8|153410.5|153280.5|773
1604934900000|2020-11-09 15:15:00|153508.5|153378.5|153578.9|153448.9|153661|153538.5|153416.5|153286.5|753
1604935200000|2020-11-09 15:20:00|153575.1|153445.1|153491.8|153361.8|153682.7|153552.7|153460.9|153330.9|734
1604935500000|2020-11-09 15:25:00|153494.5|153364.5|153345.7|153215.7|153522.1|153392.5|153235.5|153105.5|707
1604935800000|2020-11-09 15:30:00|153374.8|153244.8|153634.5|153504.5|153794|153669.5|153334.5|153204.5|664
1604936100000|2020-11-09 15:35:00|153636.4|153506.4|154012.8|153882.8|154041.5|153911.5|153633.5|153503.5|681
1604936400000|2020-11-09 15:40:00|154013.9|153883.9|154030.8|153900.8|154165.7|154035.7|153959.1|153834.8|750
1604936700000|2020-11-09 15:45:00|154049.5|153919.5|154083.8|153953.8|154162|154032|153953.3|153823.3|766
1604937000000|2020-11-09 15:50:00|154099.5|153969.5|154217.4|154087.4|154281.4|154151.4|153980.5|153855.1|862
1604937300000|2020-11-09 15:55:00|154220.4|154090.4|153749.8|153619.8|154230.2|154100.2|153635.5|153522.2|939
1604937600000|2020-11-09 16:00:00|153750.9|153620.9|153861.3|153771.3|153986.6|153896.6|153704.4|153614.4|1035
1604937900000|2020-11-09 16:05:00|153864.1|153774.1|154004.7|153914.7|154010.4|153920.4|153780.1|153690.1|889
1604938200000|2020-11-09 16:10:00|154004.1|153914.1|154047.9|153957.9|154244.8|154154.8|153994.2|153904.2|957
1604938500000|2020-11-09 16:15:00|154048.6|153958.6|153907.3|153817.3|154167.4|154077.4|153856.7|153766.7|1053
1604938800000|2020-11-09 16:20:00|153903.8|153813.8|153992.6|153902.6|154117.6|154027.6|153868.3|153778.3|1009
1604939100000|2020-11-09 16:25:00|153983.5|153893.5|154038.8|153948.8|154198.8|154108.8|153983.5|153893.5|1027
1604939400000|2020-11-09 16:30:00|154043.7|153953.7|154066.9|153976.9|154184.1|154094.1|154003.9|153913.9|993
1604939700000|2020-11-09 16:35:00|154065.3|153975.3|153902.8|153812.8|154079.5|153975.3|153776.4|153686.4|975
1604940000000|2020-11-09 16:40:00|153904.2|153814.2|154103.6|154013.6|154131.8|154030.3|153876.2|153786.2|906
1604940300000|2020-11-09 16:45:00|154102.7|154012.7|154226.1|154136.1|154317.9|154200.6|154088.7|153988.5|919
1604940600000|2020-11-09 16:50:00|154227.5|154137.5|154105.5|154015.5|154289.2|154199.2|154093.5|153998.5|927
1604940900000|2020-11-09 16:55:00|154102.6|154012.6|154183.4|154093.4|154197.8|154101.7|154089.2|153977.9|951
1604941200000|2020-11-09 17:00:00|154187.4|154097.4|154002.5|153872.5|154198.5|154097.6|153922.5|153797.9|925
1604941500000|2020-11-09 17:05:00|154001.9|153871.9|153926.7|153836.7|154016.9|153906.5|153919.4|153803|799
1604941800000|2020-11-09 17:10:00|153926.6|153836.6|153913.5|153783.5|153991.5|153878.1|153880|153754.7|765
1604942100000|2020-11-09 17:15:00|153916.2|153786.2|153856.4|153726.4|153942.9|153826.4|153791.6|153679.6|824
1604942400000|2020-11-09 17:20:00|153857.3|153727.3|153791.6|153701.6|153865.2|153735.2|153790|153686.2|719
1604942700000|2020-11-09 17:25:00|153792.7|153702.7|153615.3|153525.3|153810.8|153720.8|153573|153467.7|721
1604943000000|2020-11-09 17:30:00|153613.4|153523.4|153694.9|153604.9|153749.7|153632.5|153605.1|153512.9|755
1604943300000|2020-11-09 17:35:00|153694.3|153604.3|153689.3|153559.3|153743.6|153653.6|153647.8|153543|769
1604943600000|2020-11-09 17:40:00|153678.3|153548.3|153619.9|153529.9|153701.9|153611.9|153590.7|153500.7|801
1604943900000|2020-11-09 17:45:00|153621.2|153531.2|153611.4|153521.4|153625.6|153535.6|153588.5|153498.5|671
1604944200000|2020-11-09 17:50:00|153609.6|153519.6|153559.4|153469.4|153645.3|153550|153552.4|153462.4|854
1604944500000|2020-11-09 17:55:00|153559.3|153469.3|153609.1|153519.1|153656.5|153551.6|153555|153465|828
1604944800000|2020-11-09 18:00:00|153609.5|153519.5|153680.6|153550.6|153737.5|153625.7|153602.2|153512.2|731
1604945100000|2020-11-09 18:05:00|153680.3|153550.3|153687.4|153557.4|153934.1|153835.2|153629.6|153539.6|794
1604945400000|2020-11-09 18:10:00|153687.9|153557.9|153790.9|153660.9|153825.6|153695.6|153663|153550.3|732
1604945700000|2020-11-09 18:15:00|153790.7|153660.7|153742.4|153612.4|153813.7|153701.5|153732.2|153602.2|744
1604946000000|2020-11-09 18:20:00|153742.8|153612.8|153934|153844|153955.4|153852.7|153710|153601.5|743
1604946300000|2020-11-09 18:25:00|153934.6|153844.6|153839.7|153709.7|153938.1|153848.1|153836.5|153706.5|688
1604946600000|2020-11-09 18:30:00|153839.5|153709.5|153911.8|153821.8|153969.4|153864|153802.2|153674|484
1604946900000|2020-11-09 18:35:00|153913|153823|153966.1|153836.1|153970.1|153871.4|153885|153763.2|591
1604947200000|2020-11-09 18:40:00|153967|153837|154058.3|153968.3|154103.9|153985.9|153963.6|153833.6|792
1604947500000|2020-11-09 18:45:00|154056.5|153966.5|154052|153922|154078.5|153972.3|154005.5|153890.1|639
1604947800000|2020-11-09 18:50:00|154053.1|153923.1|154172.2|154082.2|154218.7|154121.1|154009.1|153889.3|721
1604948100000|2020-11-09 18:55:00|154174.8|154084.8|154120.7|154030.7|154185.7|154095.7|154111.2|154021.2|637
1604948400000|2020-11-09 19:00:00|154120.8|154030.8|153956.1|153826.1|154169|154041.8|153950.5|153820.5|818
1604948700000|2020-11-09 19:05:00|153955.4|153825.4|153936.1|153806.1|153962.4|153832.4|153863.2|153770.4|565
1604949000000|2020-11-09 19:10:00|153935.1|153805.1|153953.8|153823.8|153976.5|153863.6|153923.6|153802.4|855
1604949300000|2020-11-09 19:15:00|153952.8|153822.8|153941.6|153811.6|153968.8|153852.2|153843.3|153753.3|714
1604949600000|2020-11-09 19:20:00|153939.9|153809.9|154000|153870|154016.7|153900.2|153924.9|153805.8|802
1604949900000|2020-11-09 19:25:00|154001.4|153871.4|153939|153809|154015.9|153885.9|153907.2|153798.7|763
1604950200000|2020-11-09 19:30:00|153936.5|153806.5|154052.9|153922.9|154059.7|153929.7|153914.4|153798.6|685
1604950500000|2020-11-09 19:35:00|154048.4|153918.4|154015.1|153885.1|154057.4|153927.4|153998.5|153868.5|722
1604950800000|2020-11-09 19:40:00|154018.3|153888.3|154027.7|153897.7|154060.6|153937.1|154010.5|153880.5|699
1604951100000|2020-11-09 19:45:00|154019.8|153889.8|153985.2|153855.2|154039.4|153909.4|153976.6|153846.6|765
1604951400000|2020-11-09 19:50:00|153983.4|153853.4|153988.7|153858.7|154000.1|153870.1|153948|153835.5|549
1604951700000|2020-11-09 19:55:00|153980.4|153850.4|153695.3|153565.3|153994.7|153864.7|153684.8|153554.8|563
1604952000000|2020-11-09 20:00:00|153688.6|153558.6|153675.1|153545.1|153726|153600.4|153658.3|153537.5|704
1604952300000|2020-11-09 20:05:00|153673.7|153543.7|153697.9|153567.9|153717.3|153607.8|153665.6|153535.6|608
1604952600000|2020-11-09 20:10:00|153699.4|153569.4|153694.2|153604.2|153729.9|153620.8|153673.7|153563.7|604
1604952900000|2020-11-09 20:15:00|153693.8|153603.8|153680.5|153590.5|153722.1|153610.2|153639.8|153540.4|571
1604953200000|2020-11-09 20:20:00|153679.5|153589.5|153906.3|153776.3|153918.1|153791.3|153667.3|153577.3|654
1604953500000|2020-11-09 20:25:00|153907.2|153777.2|153782.7|153652.7|153918.1|153814|153739.3|153624.6|795
1604953800000|2020-11-09 20:30:00|153779|153649|153723|153593|153779|153650.6|153663.8|153533.8|721
1604954100000|2020-11-09 20:35:00|153714.6|153584.6|153559.4|153469.4|153723.6|153593.6|153549.8|153434.3|480
1604954400000|2020-11-09 20:40:00|153560.1|153470.1|153436.8|153306.8|153591|153477.9|153427.5|153306.8|578
1604954700000|2020-11-09 20:45:00|153436.1|153306.1|153596|153466|153657.1|153527.1|153413.7|153297.9|656
1604955000000|2020-11-09 20:50:00|153595.8|153465.8|153657.7|153567.7|153720.8|153610.2|153585.8|153465.8|831
1604955300000|2020-11-09 20:55:00|153655|153565|153917.4|153827.4|153971.6|153863.9|153655|153542.2|824
1604955600000|2020-11-09 21:00:00|153917.3|153827.3|153842.5|153752.5|153930.7|153827.3|153842.5|153727.5|754
1604955900000|2020-11-09 21:05:00|153843.9|153753.9|153781|153691|153857.5|153767.5|153742.7|153624.8|617
1604956200000|2020-11-09 21:10:00|153785.9|153695.9|153807.8|153677.8|153831.5|153702.2|153781.5|153662.1|637
1604956500000|2020-11-09 21:15:00|153810.2|153680.2|153797|153667|153821.5|153706.9|153771.8|153663.5|457
1604956800000|2020-11-09 21:20:00|153801.2|153671.2|153792.1|153702.1|153836.5|153730|153771.9|153658.4|399
1604957100000|2020-11-09 21:25:00|153792.4|153702.4|153822.7|153692.7|153845|153715|153775.9|153667.7|366
1604957400000|2020-11-09 21:30:00|153823|153693|153826.5|153696.5|153869|153739|153812.8|153682.8|634
1604957700000|2020-11-09 21:35:00|153825.5|153695.5|153837|153707|153852|153722|153709.4|153604|726
1604958000000|2020-11-09 21:40:00|153838.4|153708.4|153824.9|153694.9|153889|153724|153811.9|153666.1|738
1604958300000|2020-11-09 21:45:00|153822.7|153692.7|153928.8|153686.8|153928.8|153712.4|153801.6|153624.8|381
1604958600000|2020-11-09 21:50:00|153925.3|153683.3|153949.3|153707.3|153966.1|153765|153844.8|153654.7|445
1604958900000|2020-11-09 21:55:00|153942.9|153700.9|153920.2|153678.2|154057|153815|153920.2|153678.2|337
1604959200000|2020-11-09 22:00:00|153857.3|153615.3|153970.1|153728.1|153998.9|153756.9|153832.2|153590.2|176
1604959500000|2020-11-09 22:05:00|153983.5|153741.5|153941.8|153699.8|154033.7|153791.7|153877|153645|114
1604959800000|2020-11-09 22:10:00|153968.3|153726.3|153920.4|153678.4|153979.9|153737.9|153907.8|153665.8|121
1604960100000|2020-11-09 22:15:00|153982.2|153740.2|154082.3|153840.3|154082.3|153846.7|153920.4|153678.4|126
1604960400000|2020-11-09 22:20:00|154062.3|153820.3|154179.3|153966.3|154256.9|154046.5|153788.6|153546.6|423
1604960700000|2020-11-09 22:25:00|154154.3|153912.3|154215|153973|154232.1|154031.4|154149.1|153912.3|156
1604961000000|2020-11-09 22:30:00|154185.9|153943.9|154107.3|153865.3|154273.5|154042.9|154093.1|153851.1|360
1604961300000|2020-11-09 22:35:00|154107.1|153865.1|154144.7|153902.7|154236.8|153994.8|154107.1|153865.1|200
1604961600000|2020-11-09 22:40:00|154140.8|153898.8|154173.8|153931.8|154203.1|153961.1|154129.2|153887.2|288
1604961900000|2020-11-09 22:45:00|154164.8|153922.8|154144.2|153902.2|154212.2|153974|154098.5|153883.2|251
1604962200000|2020-11-09 22:50:00|154142.8|153900.8|154152.8|153910.8|154224.6|153982.6|154122.9|153880.9|246
1604962500000|2020-11-09 22:55:00|154175.5|153933.5|154137.1|153895.1|154223.3|153981.3|154107|153865|122
1604962800000|2020-11-09 23:00:00|154165.8|153923.8|154177.2|153935.2|154223|153981|154121.6|153879.6|272
1604963100000|2020-11-09 23:05:00|154171.6|153929.6|154245.7|154003.7|154311.3|154069.3|154120.7|153878.7|220
1604963400000|2020-11-09 23:10:00|154244.1|154002.1|154221.2|153979.2|154286.7|154044.7|154155.5|153913.5|306
1604963700000|2020-11-09 23:15:00|154226.6|153984.6|154183.3|153941.3|154259.8|154017.8|154147.8|153912.2|263
1604964000000|2020-11-09 23:20:00|154175.3|153933.3|154223.6|153981.6|154286.5|154044.5|154157.2|153917.9|245
1604964300000|2020-11-09 23:25:00|154222.7|153980.7|154073.6|153831.6|154257.6|154015.6|154004.5|153819|295
1604964600000|2020-11-09 23:30:00|154056.3|153833|154037.3|153816.9|154125.8|153887|153964.4|153797.7|242
1604964900000|2020-11-09 23:35:00|154037.2|153810.7|154058.3|153855|154098.6|153898.2|153968.1|153792.6|217
1604965200000|2020-11-09 23:40:00|154073.5|153841.6|154067.9|153836.2|154087.2|153905.9|154003.5|153808.1|163
1604965500000|2020-11-09 23:45:00|154049.1|153847.6|154060.2|153853|154088.6|153892.3|154002.5|153810.5|166
1604965800000|2020-11-09 23:50:00|154061.7|153855.1|154063.7|153861|154127.3|153899.3|154005.2|153823|200
1604966100000|2020-11-09 23:55:00|154029.9|153899.9|154015.9|153885.9|154178.5|153936.5|153996.8|153824.8|274
1604966400000|2020-11-10 00:00:00|154016.2|153886.2|153993.5|153863.5|154074.2|153908.5|153968.4|153801|454
1604966700000|2020-11-10 00:05:00|153995.5|153865.5|154054.4|153924.4|154120.3|153947.8|153990.9|153860.9|334
1604967000000|2020-11-10 00:10:00|154051.6|153921.6|154100.9|153970.9|154184|154010|154039.5|153909.5|354
1604967300000|2020-11-10 00:15:00|154103.5|153973.5|154181.8|153971.3|154207.3|154027|154076.1|153881.9|326
1604967600000|2020-11-10 00:20:00|154185.5|153975.3|154290.8|154160.8|154382.8|154188.3|154114.1|153872.1|516
1604967900000|2020-11-10 00:25:00|154291.1|154161.1|154347.4|154105.4|154491.7|154300|154290.7|154070.3|601
1604968200000|2020-11-10 00:30:00|154339.6|154097.6|154372.7|154152.8|154439.1|154234.9|154314.7|154072.7|502
1604968500000|2020-11-10 00:35:00|154373.1|154144.7|154348.7|154136|154465.4|154250|154270.6|154087.6|490
1604968800000|2020-11-10 00:40:00|154348.6|154136.2|154312|154182|154368.8|154195.9|154283.9|154070|350
1604969100000|2020-11-10 00:45:00|154307.8|154177.8|154295.7|154165.7|154355.5|154194.6|154288.1|154130.1|297
1604969400000|2020-11-10 00:50:00|154315.5|154185.5|154255.6|154024.9|154351.8|154193.7|154255.5|154023.9|339
1604969700000|2020-11-10 00:55:00|154259.9|154023.5|154294.7|154081.9|154326.1|154102|154228.8|153991.2|528
1604970000000|2020-11-10 01:00:00|154300|154081.5|154226.2|154018.2|154333.4|154159.5|154185.3|153986.7|566
1604970300000|2020-11-10 01:05:00|154226.9|154022|154247.3|154005.3|154281.6|154089.3|154219.3|153997.7|369
1604970600000|2020-11-10 01:10:00|154235.7|154000.9|154258|154016|154279.6|154043.9|154225.8|153998.6|430
1604970900000|2020-11-10 01:15:00|154250.8|154012.5|154272.3|154048.5|154308.4|154126.6|154214.5|154010.4|422
1604971200000|2020-11-10 01:20:00|154275.8|154045.8|154211.8|154081.8|154305.3|154121.2|154211.8|154033.6|528
1604971500000|2020-11-10 01:25:00|154212.9|154082.9|154288.6|154057.1|154311.3|154128.2|154204|154028.1|546
1604971800000|2020-11-10 01:30:00|154283.4|154060.6|154233.6|154103.6|154299.4|154120.5|154219.3|154042.5|423
1604972100000|2020-11-10 01:35:00|154270.3|154064.1|154217.6|154087.6|154273.3|154106|154194.2|154017.2|421
1604972400000|2020-11-10 01:40:00|154218.8|154088.8|154210.2|154080.2|154267.9|154104|154188.6|154025.1|327
1604972700000|2020-11-10 01:45:00|154209.9|154079.9|154247.6|154117.6|154287.4|154126.2|154209.9|154059.5|393
1604973000000|2020-11-10 01:50:00|154248.4|154118.4|154264.9|154134.9|154301.6|154135.8|154226.8|154060.3|278
1604973300000|2020-11-10 01:55:00|154264.8|154134.8|154233.6|154103.6|154308.1|154148.4|154222|154056|335
1604973600000|2020-11-10 02:00:00|154228.3|154098.3|154295|154088.2|154344.9|154162.3|154226.8|154059.1|546
1604973900000|2020-11-10 02:05:00|154294.3|154092.2|154155.2|154025.2|154298.5|154139.5|154143.2|153986.9|486
1604974200000|2020-11-10 02:10:00|154154.2|154024.2|154207.1|154000.1|154207.1|154067.3|154145.9|153980.2|332
1604974500000|2020-11-10 02:15:00|154180.4|154050.4|154145.8|154015.8|154226.9|154055.9|154137.9|153973.8|270
1604974800000|2020-11-10 02:20:00|154145.9|154015.9|154141.5|154011.5|154182|154038.5|154129.7|153968.5|447
1604975100000|2020-11-10 02:25:00|154143.1|154013.1|154132.9|154002.9|154165.6|154035.6|154128|153998|342
1604975400000|2020-11-10 02:30:00|154134.1|154004.1|154138.9|154008.9|154177.2|154025.9|154108.3|153950.5|393
1604975700000|2020-11-10 02:35:00|154138.1|154008.1|154157.1|154027.1|154189.3|154059.3|154132.1|153975.1|431
1604976000000|2020-11-10 02:40:00|154173.5|154043.5|154153.3|154023.3|154199.2|154052.2|154144.9|153995.5|428
1604976300000|2020-11-10 02:45:00|154153.5|154023.5|154161.9|154031.9|154185.8|154042.5|154136.3|153985.5|311
1604976600000|2020-11-10 02:50:00|154167.6|154037.6|154172.6|154042.6|154191.3|154061.3|154145.9|154015.9|498
1604976900000|2020-11-10 02:55:00|154173|154043|154176.5|154046.5|154219.4|154063.3|154166|154018.6|523
1604977200000|2020-11-10 03:00:00|154178.4|154048.4|154199.9|154069.9|154312.1|154133.3|154167.2|154007.2|531
1604977500000|2020-11-10 03:05:00|154239.5|154039.5|154198.1|154068.1|154269.5|154102.5|154180.9|154018|605
1604977800000|2020-11-10 03:10:00|154198.5|154068.5|154221.6|154091.6|154280.7|154104|154188.4|154018.3|428
1604978100000|2020-11-10 03:15:00|154222.2|154092.2|154215|154085|154271.5|154114.2|154201|154043.1|493
1604978400000|2020-11-10 03:20:00|154279.9|154045.8|154225.8|154095.8|154279.9|154135.8|154195.4|154026.8|591
1604978700000|2020-11-10 03:25:00|154226.2|154096.2|154220.2|154090.2|154244.2|154114.2|154194.5|154064.5|323
1604979000000|2020-11-10 03:30:00|154215.7|154085.7|154243.6|154113.6|154252.9|154122.9|154195.8|154065.8|381
1604979300000|2020-11-10 03:35:00|154236.9|154106.9|154250.6|154120.6|154269.3|154139.3|154192.2|154062.2|370
1604979600000|2020-11-10 03:40:00|154250.9|154120.9|154235.9|154105.9|154283|154126.3|154227.9|154067|352
1604979900000|2020-11-10 03:45:00|154227.1|154097.1|154246.7|154116.7|154263.5|154133.5|154212.9|154082.9|417
1604980200000|2020-11-10 03:50:00|154246.1|154116.1|154232.3|154102.3|154267.8|154137.8|154229.7|154099.7|433
1604980500000|2020-11-10 03:55:00|154232.8|154102.8|154232.5|154102.5|154270.9|154140.9|154222|154092|373
1604980800000|2020-11-10 04:00:00|154237.6|154107.6|154229|154099|154273|154129.1|154210.3|154057|402
1604981100000|2020-11-10 04:05:00|154231.5|154101.5|154253.3|154123.3|154271.2|154141.2|154218|154088|407
1604981400000|2020-11-10 04:10:00|154252.3|154122.3|154230.2|154100.2|154260|154130|154226.4|154096.4|394
1604981700000|2020-11-10 04:15:00|154234.5|154104.5|154216.2|154086.2|154263.2|154133.2|154212.5|154082.5|464
1604982000000|2020-11-10 04:20:00|154216.8|154086.8|154205.4|154075.4|154247.2|154095|154197.7|154046.9|303
1604982300000|2020-11-10 04:25:00|154204.3|154074.3|154209.6|154079.6|154228.6|154098.6|154200.1|154070.1|316
1604982600000|2020-11-10 04:30:00|154210.4|154080.4|154206.6|154076.6|154246.3|154092.7|154191.3|154045.9|364
1604982900000|2020-11-10 04:35:00|154208.1|154078.1|154254.3|154053.4|154254.3|154096.7|154193.5|154022.9|279
1604983200000|2020-11-10 04:40:00|154218.4|154088.4|154214.2|154084.2|154260.9|154106|154197.2|154037.9|266
1604983500000|2020-11-10 04:45:00|154209.9|154079.9|154229.6|154099.6|154259.7|154116|154202.2|154059.1|274
1604983800000|2020-11-10 04:50:00|154228.4|154098.4|154213.5|154083.5|154253.7|154109.4|154197.5|154036.2|246
1604984100000|2020-11-10 04:55:00|154214.2|154084.2|154208.3|154078.3|154276.3|154123.2|154203.6|154047.7|274
1604984400000|2020-11-10 05:00:00|154209.5|154079.5|154217.9|154087.9|154237.4|154107.4|154193.3|154063.3|287
1604984700000|2020-11-10 05:05:00|154211.8|154081.8|154201.6|154071.6|154254|154092.7|154185.4|154038|288
1604985000000|2020-11-10 05:10:00|154202.2|154072.2|154215.2|154085.2|154251|154100.4|154199.8|154050.8|326
1604985300000|2020-11-10 05:15:00|154213.6|154083.6|154206|154076|154242.5|154103.8|154197.4|154039.8|268
1604985600000|2020-11-10 05:20:00|154207.8|154077.8|154204.7|154074.7|154246.9|154098.5|154184|154008.6|297
1604985900000|2020-11-10 05:25:00|154202.2|154072.2|154110.7|153980.7|154202.2|154072.2|154100.1|153948.4|307
1604986200000|2020-11-10 05:30:00|154113.3|153983.3|154114.8|153984.8|154163|153994.9|154106.5|153946|298
1604986500000|2020-11-10 05:35:00|154110.9|153980.9|154129.8|153999.8|154137.5|154007.5|154102.6|153972.6|353
1604986800000|2020-11-10 05:40:00|154124.4|153994.4|154113.4|153983.4|154149|154007.2|154075.7|153933|306
1604987100000|2020-11-10 05:45:00|154112.5|153982.5|154152.5|154022.5|154165|154027.7|154097.1|153949|399
1604987400000|2020-11-10 05:50:00|154151.9|154021.9|154224.5|154094.5|154226|154112.9|154145.4|154015.4|364
1604987700000|2020-11-10 05:55:00|154224.3|154094.3|154217.9|154087.9|154239.9|154109.9|154190.3|154060.3|522
1604988000000|2020-11-10 06:00:00|154219.9|154089.9|154155.9|154025.9|154230.3|154100.3|154123.7|153993.7|467
1604988300000|2020-11-10 06:05:00|154156.4|154026.4|154145.5|154015.5|154177.7|154061.9|154126.2|153955|304
1604988600000|2020-11-10 06:10:00|154129.7|153999.7|154170.7|154040.7|154198.8|154068.8|154107.7|153977.7|401
1604988900000|2020-11-10 06:15:00|154172|154042|154420.3|154290.3|154430.3|154300.3|154139.2|154026.7|505
1604989200000|2020-11-10 06:20:00|154421.3|154291.3|154800.7|154670.7|154815.3|154689.4|154402.4|154272.4|615
1604989500000|2020-11-10 06:25:00|154800.1|154670.1|154852.4|154722.4|154868.9|154738.9|154755.7|154656|402
1604989800000|2020-11-10 06:30:00|154851.1|154721.1|154861.6|154731.6|154887.2|154757.2|154823|154693|753
1604990100000|2020-11-10 06:35:00|154862|154732|154702.9|154572.9|154880.1|154755.7|154637.6|154507.6|616
1604990400000|2020-11-10 06:40:00|154705.6|154575.6|154714.2|154584.2|154845.9|154715.9|154703.4|154573.4|599
1604990700000|2020-11-10 06:45:00|154713.2|154583.2|154719.6|154589.6|154731.7|154601.7|154656.8|154526.5|878
1604991000000|2020-11-10 06:50:00|154721.3|154591.3|154739.8|154609.8|154768.7|154636.8|154683.9|154553.9|872
1604991300000|2020-11-10 06:55:00|154739.6|154609.6|154834.7|154704.7|154866.7|154736.7|154726.1|154596.1|775
1604991600000|2020-11-10 07:00:00|154826.5|154696.5|154606.7|154476.7|154831.2|154701.2|154602.3|154453.1|913
1604991900000|2020-11-10 07:05:00|154607.5|154477.5|154570.5|154440.5|154704.5|154574.5|154499|154399|720
1604992200000|2020-11-10 07:10:00|154554.7|154464.7|154675.6|154545.6|154703.8|154573.8|154528.2|154409|813
1604992500000|2020-11-10 07:15:00|154672.5|154542.5|154626.1|154536.1|154710.7|154580.7|154621|154510.3|853
1604992800000|2020-11-10 07:20:00|154618.6|154528.6|154314|154224|154633.1|154543.1|154314|154203|747
1604993100000|2020-11-10 07:25:00|154313.7|154223.7|154138.7|154008.7|154426.3|154296.9|154122.4|153992.4|766
1604993400000|2020-11-10 07:30:00|154137.7|154007.7|154199.1|154109.1|154202.6|154112.6|153896.9|153806.9|777
1604993700000|2020-11-10 07:35:00|154197.8|154107.8|154351.7|154261.7|154410|154320|154189.6|154099.6|756
1604994000000|2020-11-10 07:40:00|154350.6|154260.6|154284.1|154194.1|154395.9|154305.9|154274.7|154184.7|708
1604994300000|2020-11-10 07:45:00|154278.6|154188.6|154562.1|154472.1|154575.6|154485.6|154207.7|154117.7|783
1604994600000|2020-11-10 07:50:00|154561.2|154471.2|154716.3|154626.3|154731.9|154641.9|154545.2|154455.2|672
1604994900000|2020-11-10 07:55:00|154716.4|154626.4|154863.7|154773.7|154871.5|154781.5|154662.5|154572.5|682
1604995200000|2020-11-10 08:00:00|154865.1|154775.1|154774.2|154684.2|154865.1|154775.1|154719.5|154629.5|690
1604995500000|2020-11-10 08:05:00|154767.5|154677.5|154847.9|154757.9|154857.3|154767.3|154718.1|154628.1|614
1604995800000|2020-11-10 08:10:00|154844.7|154754.7|154814.8|154724.8|154966.2|154876.2|154797.4|154707.4|654
1604996100000|2020-11-10 08:15:00|154813.9|154723.9|154652.6|154562.6|154884.1|154794.1|154565.3|154475.3|926
1604996400000|2020-11-10 08:20:00|154652.1|154562.1|154356.9|154266.9|154652.1|154562.1|154277.9|154187.9|871
1604996700000|2020-11-10 08:25:00|154355.2|154265.2|154352.1|154262.1|154402|154312|154240.2|154150.2|896
1604997000000|2020-11-10 08:30:00|154362.9|154272.9|154604.1|154514.1|154665.1|154575.1|154348.2|154258.2|887
1604997300000|2020-11-10 08:35:00|154603.3|154513.3|154615.9|154525.9|154796|154706|154571.7|154481.7|863
1604997600000|2020-11-10 08:40:00|154610.3|154520.3|154525|154435|154685|154595|154518.7|154428.7|881
1604997900000|2020-11-10 08:45:00|154526.1|154436.1|154553.4|154463.4|154580.1|154490.1|154382.5|154292.5|834
1604998200000|2020-11-10 08:50:00|154554|154464|154473.1|154383.1|154582.1|154492.1|154394|154304|805
1604998500000|2020-11-10 08:55:00|154472.7|154382.7|154535.1|154445.1|154599.4|154509.4|154439.7|154349.7|754
1604998800000|2020-11-10 09:00:00|154535.9|154445.9|154587.7|154497.7|154645.6|154555.6|154503.1|154413.1|752
1604999100000|2020-11-10 09:05:00|154585.2|154495.2|154647.3|154557.3|154699.7|154609.7|154562.5|154472.5|914
1604999400000|2020-11-10 09:10:00|154646|154556|154833.3|154743.3|154836.7|154746.7|154625.4|154535.4|923
1604999700000|2020-11-10 09:15:00|154839.8|154749.8|154663.6|154573.6|154839.8|154749.8|154644|154554|946
1605000000000|2020-11-10 09:20:00|154663.8|154573.8|154813.8|154723.8|154860.5|154770.5|154616.3|154526.3|936
1605000300000|2020-11-10 09:25:00|154815.5|154725.5|154940.1|154850.1|154992.2|154902.2|154807.8|154717.8|787
1605000600000|2020-11-10 09:30:00|154945|154855|155072.4|154982.4|155107|155017|154880.4|154790.4|798
1605000900000|2020-11-10 09:35:00|155069.3|154979.3|154885.5|154795.5|155095.7|155005.7|154870.5|154780.5|723
1605001200000|2020-11-10 09:40:00|154880.1|154790.1|155056|154966|155092.5|155002.5|154878.1|154788.1|808
1605001500000|2020-11-10 09:45:00|155056.3|154966.3|154961.3|154871.3|155056.4|154966.4|154855.4|154765.4|860
1605001800000|2020-11-10 09:50:00|154961.6|154871.6|155001|154911|155089.2|154999.2|154953.6|154863.6|933
1605002100000|2020-11-10 09:55:00|155000.1|154910.1|155046.2|154956.2|155093.5|155003.5|154994.6|154904.6|700
1605002400000|2020-11-10 10:00:00|155044.1|154954.1|155410.7|155320.7|155416.7|155326.7|154927.2|154837.2|870
1605002700000|2020-11-10 10:05:00|155410|155320|155686.6|155596.6|155713|155623|155409.6|155319.6|933
1605003000000|2020-11-10 10:10:00|155690.1|155600.1|155648.3|155558.3|155705.3|155615.3|155593.1|155503.1|868
1605003300000|2020-11-10 10:15:00|155649.5|155559.5|155458|155368|155649.5|155559.5|155402.8|155312.8|808
1605003600000|2020-11-10 10:20:00|155457.5|155367.5|155405.2|155315.2|155521.5|155431.5|155311|155221|865
1605003900000|2020-11-10 10:25:00|155403.6|155313.6|155364.2|155274.2|155442.3|155352.3|155318.1|155228.1|818
1605004200000|2020-11-10 10:30:00|155356.8|155266.8|155289.1|155199.1|155447.5|155357.2|155287.9|155197.9|847
1605004500000|2020-11-10 10:35:00|155288.5|155198.5|155338.4|155248.4|155406.7|155316.7|155225.8|155135.8|760
1605004800000|2020-11-10 10:40:00|155337.4|155247.4|155487.9|155397.9|155539.3|155449.3|155329.1|155239.1|752
1605005100000|2020-11-10 10:45:00|155488.2|155398.2|155624.2|155534.2|155630.4|155540.4|155376.2|155286.2|845
1605005400000|2020-11-10 10:50:00|155623.5|155533.5|155724.9|155634.9|155823.5|155733.5|155621.2|155531.2|800
1605005700000|2020-11-10 10:55:00|155726.1|155636.1|155882.1|155792.1|155889|155799|155666|155576|808
1605006000000|2020-11-10 11:00:00|155883.5|155793.5|155901|155811|156030.8|155940.8|155861|155771|792
1605006300000|2020-11-10 11:05:00|155901.3|155811.3|155775.3|155685.3|155913.3|155823.3|155712.3|155622.3|850
1605006600000|2020-11-10 11:10:00|155775.8|155685.8|155701.5|155611.5|155828.7|155738.7|155679.1|155589.1|877
1605006900000|2020-11-10 11:15:00|155702.6|155612.6|155396.2|155306.2|155805.2|155715.2|155396.2|155306.2|770
1605007200000|2020-11-10 11:20:00|155403.2|155313.2|155629.6|155539.6|155716.9|155626.9|155397.2|155307.2|930
1605007500000|2020-11-10 11:25:00|155627.5|155537.5|155642.1|155552.1|155701.2|155611.2|155552.2|155462.2|947
1605007800000|2020-11-10 11:30:00|155649.5|155559.5|155492.5|155402.5|155834.6|155744.6|155491.2|155401.2|769
1605008100000|2020-11-10 11:35:00|155497.1|155407.1|155399.5|155309.5|155540.1|155450.1|155241.1|155151.1|813
1605008400000|2020-11-10 11:40:00|155399.1|155309.1|155163.8|155073.8|155468|155357.8|155151.7|155061.7|767
1605008700000|2020-11-10 11:45:00|155165.5|155075.5|155045.6|154955.6|155271.2|155181.2|154966.4|154876.4|744
1605009000000|2020-11-10 11:50:00|155047.9|154957.9|154591.7|154501.7|155198.4|155108.4|154591.2|154501.2|864
1605009300000|2020-11-10 11:55:00|154594.6|154504.6|154762.4|154672.4|154830.2|154740.2|154523.4|154433.4|891
1605009600000|2020-11-10 12:00:00|154764.8|154674.8|154659.3|154569.3|155010.8|154920.8|154644.8|154554.8|901
1605009900000|2020-11-10 12:05:00|154659.4|154569.4|154889.3|154799.3|154978.5|154888.5|154652.7|154562.7|906
1605010200000|2020-11-10 12:10:00|154889|154799|154947.5|154857.5|155057.5|154967.5|154813.1|154723.1|917
1605010500000|2020-11-10 12:15:00|154949|154859|154938.2|154848.2|154959.3|154869.3|154785.9|154695.9|833
1605010800000|2020-11-10 12:20:00|154938|154848|155314.6|155224.6|155314.7|155224.7|154870.4|154780.4|858
1605011100000|2020-11-10 12:25:00|155319.1|155229.1|155074.1|154984.1|155358.5|155268.5|154972.3|154882.3|911
1605011400000|2020-11-10 12:30:00|155074.2|154984.2|155104.9|155014.9|155142.7|155052.7|154990.5|154900.5|884
1605011700000|2020-11-10 12:35:00|155105.3|155015.3|155155.6|155065.6|155215.9|155125.9|155080.1|154990.1|853
1605012000000|2020-11-10 12:40:00|155154.1|155064.1|155385.1|155295.1|155386.6|155296.6|155114.8|155024.8|727
1605012300000|2020-11-10 12:45:00|155387.4|155297.4|155273.4|155183.4|155387.4|155297.4|155106.8|155016.8|811
1605012600000|2020-11-10 12:50:00|155272.9|155182.9|155320.1|155230.1|155339.7|155249.7|155254.9|155164.9|814
1605012900000|2020-11-10 12:55:00|155318.3|155228.3|155378.2|155288.2|155549|155459|155309|155219|842
1605013200000|2020-11-10 13:00:00|155379.9|155289.9|155520.3|155430.3|155529|155439|155245.1|155155.1|974
1605013500000|2020-11-10 13:05:00|155531.7|155441.7|155666.7|155576.7|155719|155629|155525.2|155435.2|953
1605013800000|2020-11-10 13:10:00|155665.8|155575.8|155448.7|155358.7|155699.2|155609.2|155431.2|155341.2|921
1605014100000|2020-11-10 13:15:00|155449.9|155359.9|155397.5|155307.5|155482.2|155392.2|155338.6|155248.6|835
1605014400000|2020-11-10 13:20:00|155398.3|155308.3|155523.8|155433.8|155566.3|155476.3|155356.5|155259.3|985
1605014700000|2020-11-10 13:25:00|155523|155433|155493.9|155403.9|155603.6|155513.6|155393.9|155303.9|905
1605015000000|2020-11-10 13:30:00|155492.1|155402.1|155451.4|155361.4|155585.4|155478.4|155442.2|155352.2|969
1605015300000|2020-11-10 13:35:00|155452|155362|155846.8|155756.8|155882.1|155792.1|155451.7|155361.7|1009
1605015600000|2020-11-10 13:40:00|155846|155756|155847.1|155757.1|155930.9|155840.9|155749.7|155659.7|894
1605015900000|2020-11-10 13:45:00|155845.8|155755.8|156007.4|155917.4|156115.8|156025.8|155820.2|155730.2|815
1605016200000|2020-11-10 13:50:00|156008.3|155918.3|155770.8|155680.8|156008.3|155918.3|155657.7|155567.7|971
1605016500000|2020-11-10 13:55:00|155772.8|155682.8|155863.3|155773.3|155990.8|155900.8|155737.2|155647.2|945
1605016800000|2020-11-10 14:00:00|155862.8|155772.8|155775.4|155685.4|155941.1|155851.1|155709.8|155619.8|958
1605017100000|2020-11-10 14:05:00|155773.5|155683.5|155768.6|155678.6|155804.6|155714.6|155583.1|155493.1|1012
1605017400000|2020-11-10 14:10:00|155761.6|155671.6|155952|155862|155970.6|155880.6|155692.2|155602.2|997
1605017700000|2020-11-10 14:15:00|155953.8|155863.8|155912.7|155822.7|156077.3|155987.3|155852.9|155762.9|952
1605018000000|2020-11-10 14:20:00|155915.3|155825.3|156353.6|156263.6|156358.6|156268.6|155907.2|155817.2|930
1605018300000|2020-11-10 14:25:00|156353.1|156263.1|156038.8|155948.8|156509.5|156419.5|156032|155942|806
1605018600000|2020-11-10 14:30:00|156037.2|155947.2|156256.2|156166.2|156284.4|156194.4|155994.4|155904.4|831
1605018900000|2020-11-10 14:35:00|156264.1|156174.1|155952.9|155862.9|156389.4|156299.4|155935.7|155845.7|826
1605019200000|2020-11-10 14:40:00|155952.4|155862.4|155790.9|155700.9|156056.3|155966.3|155713.8|155623.8|782
1605019500000|2020-11-10 14:45:00|155790.6|155700.6|155907.4|155817.4|156030.2|155940.2|155785.3|155695.3|869
1605019800000|2020-11-10 14:50:00|155907.5|155817.5|155932.4|155842.4|156011.9|155921.9|155805.2|155715.2|1016
1605020100000|2020-11-10 14:55:00|155937.7|155847.7|156011.2|155921.2|156044.7|155954.7|155840.4|155750.4|1035
1605020400000|2020-11-10 15:00:00|156011.6|155921.6|156126|156036|156199.7|156109.7|156001.2|155911.2|1055
1605020700000|2020-11-10 15:05:00|156122.2|156032.2|155966.8|155876.8|156126.2|156036.2|155813.6|155723.6|1015
1605021000000|2020-11-10 15:10:00|155965.3|155875.3|156088.4|155998.4|156165.9|156075.9|155894.1|155804.1|1055
1605021300000|2020-11-10 15:15:00|156088.3|155998.3|156160.3|156070.3|156196.8|156106.8|155951|155861|1049
1605021600000|2020-11-10 15:20:00|156160.9|156070.9|156430.5|156340.5|156537.9|156447.9|156091.1|156001.1|1069
1605021900000|2020-11-10 15:25:00|156431.7|156341.7|156423|156333|156516.1|156426.1|156340|156250|963
1605022200000|2020-11-10 15:30:00|156426|156336|156486.2|156396.2|156508.9|156418.9|156342.6|156252.6|973
1605022500000|2020-11-10 15:35:00|156483.9|156393.9|156595.7|156505.7|156704|156614|156467.3|156377.3|1047
1605022800000|2020-11-10 15:40:00|156597|156507|156987.6|156897.6|157104|157014|156592.4|156502.4|1033
1605023100000|2020-11-10 15:45:00|156993.1|156903.1|156870.4|156780.4|156995.4|156905.4|156795.6|156705.6|1012
1605023400000|2020-11-10 15:50:00|156872.4|156782.4|156845.1|156755.1|156931.4|156841.4|156796.6|156706.6|960
1605023700000|2020-11-10 15:55:00|156848.1|156758.1|156516.4|156426.4|156864.6|156774.6|156415.3|156325.3|1020
1605024000000|2020-11-10 16:00:00|156515.4|156425.4|156436.2|156346.2|156537.2|156447.2|156227|156137|1025
1605024300000|2020-11-10 16:05:00|156435.7|156345.7|156191.5|156101.5|156466.3|156376.3|156068.7|155978.7|1019
1605024600000|2020-11-10 16:10:00|156190.7|156100.7|156410.1|156320.1|156461.9|156371.9|156116.4|156026.4|841
1605024900000|2020-11-10 16:15:00|156394.7|156304.7|156389.9|156299.9|156463.8|156373.8|156339.8|156249.8|902
1605025200000|2020-11-10 16:20:00|156389.5|156299.5|156539.7|156449.7|156579.6|156489.6|156291.2|156201.2|937
1605025500000|2020-11-10 16:25:00|156541.3|156451.3|156314.5|156224.5|156545|156455|156264.3|156174.3|927
1605025800000|2020-11-10 16:30:00|156313.8|156223.8|156186.2|156096.2|156351.4|156261.4|156074.5|155984.5|985
1605026100000|2020-11-10 16:35:00|156187.9|156097.9|156125.3|156035.3|156189.2|156097.9|156084.6|155994.6|807
1605026400000|2020-11-10 16:40:00|156124.1|156034.1|156158.9|156068.9|156167.8|156077.8|155920.9|155830.9|919
1605026700000|2020-11-10 16:45:00|156159.6|156069.6|156275.8|156185.8|156300.2|156210.2|156123.2|156033.2|913
1605027000000|2020-11-10 16:50:00|156274.3|156184.3|156402.1|156312.1|156421.9|156331.9|156218.1|156128.1|899
1605027300000|2020-11-10 16:55:00|156404|156314|156384.3|156294.3|156435.6|156345.6|156320.7|156218.5|852
1605027600000|2020-11-10 17:00:00|156383.5|156293.5|156172.8|156082.8|156416.1|156326.1|156155.7|156065.7|949
1605027900000|2020-11-10 17:05:00|156172.9|156082.9|156189.6|156099.6|156255.6|156165.6|156121.6|156031.6|886
1605028200000|2020-11-10 17:10:00|156187.8|156097.8|155961.9|155871.9|156212|156122|155841.9|155751.9|897
1605028500000|2020-11-10 17:15:00|155961.4|155871.4|156012.1|155922.1|156113|156023|155954|155864|819
1605028800000|2020-11-10 17:20:00|156012.3|155922.3|156168.5|156078.5|156169.6|156079.6|156011.3|155921.3|669
1605029100000|2020-11-10 17:25:00|156167.1|156077.1|156254.2|156164.2|156256.3|156166.3|156159.1|156069.1|746
1605029400000|2020-11-10 17:30:00|156253.4|156163.4|156296|156206|156342.5|156252.5|156233|156143|942
1605029700000|2020-11-10 17:35:00|156299.3|156209.3|156319.1|156229.1|156342.9|156252.9|156286.4|156196.4|1018
1605030000000|2020-11-10 17:40:00|156318.9|156228.9|156249.1|156159.1|156338.5|156248.5|156247.5|156157.5|998
1605030300000|2020-11-10 17:45:00|156248.4|156158.4|156140.9|156050.9|156251.4|156161.4|156134.4|156044.4|856
1605030600000|2020-11-10 17:50:00|156141|156051|156018.3|155928.3|156152.7|156062.7|155994.7|155904.7|852
1605030900000|2020-11-10 17:55:00|156017.7|155927.7|156031.5|155941.5|156096.2|156006.2|156014.2|155924.2|873
1605031200000|2020-11-10 18:00:00|156033.5|155943.5|155917.1|155827.1|156038.5|155948.5|155893.2|155803.2|696
1605031500000|2020-11-10 18:05:00|155923|155833|156137|156047|156147.9|156057.9|155885.3|155795.3|743
1605031800000|2020-11-10 18:10:00|156133.6|156043.6|156128.9|156038.9|156193.5|156103.5|156106.6|156016.6|740
1605032100000|2020-11-10 18:15:00|156130.2|156040.2|156117.8|156027.8|156133.9|156043.9|156096.3|156006.3|957
1605032400000|2020-11-10 18:20:00|156113.8|156023.8|156062.2|155972.2|156184.4|156094.4|156032.6|155942.6|957
1605032700000|2020-11-10 18:25:00|156060.5|155970.5|156320.5|156230.5|156327.4|156237.4|156052.7|155962.7|853
1605033000000|2020-11-10 18:30:00|156318.3|156228.3|156315.3|156225.3|156345.9|156255.9|156315.3|156225.3|595
1605033300000|2020-11-10 18:35:00|156317.8|156227.8|156136.9|156046.9|156336.2|156246.2|156135.7|156045.7|632
1605033600000|2020-11-10 18:40:00|156137.2|156047.2|156019.4|155929.4|156150.1|156060.1|156012.7|155922.7|519
1605033900000|2020-11-10 18:45:00|156022|155932|156080.5|155990.5|156087.8|155997.8|156015|155925|569
1605034200000|2020-11-10 18:50:00|156082.2|155992.2|156058.4|155968.4|156087.9|155997.9|156038.2|155946.4|563
1605034500000|2020-11-10 18:55:00|156058|155968|156003.3|155913.3|156066.3|155976.3|155987.5|155897.5|776
1605034800000|2020-11-10 19:00:00|156005.9|155915.9|155922.6|155832.6|156024.5|155934.5|155888.4|155798.4|731
1605035100000|2020-11-10 19:05:00|155921.3|155831.3|155923.9|155833.9|155966.5|155876.5|155904|155814|664
1605035400000|2020-11-10 19:10:00|155922.4|155832.4|155946|155856|155965.2|155875.2|155922.4|155832.4|801
1605035700000|2020-11-10 19:15:00|155945.2|155855.2|155954.3|155864.3|155976.9|155886.9|155936.2|155846.2|723
1605036000000|2020-11-10 19:20:00|155957.5|155867.5|155969.3|155879.3|156040.6|155927.3|155937.9|155847.9|709
1605036300000|2020-11-10 19:25:00|155971.1|155881.1|156011.2|155881.2|156023.2|155927|155913.7|155823.7|743
1605036600000|2020-11-10 19:30:00|156008.8|155878.8|155944.8|155854.8|156010.8|155895.5|155922.7|155832.7|752
1605036900000|2020-11-10 19:35:00|155944.2|155854.2|155981|155891|156038.8|155947.7|155939.6|155849.6|705
1605037200000|2020-11-10 19:40:00|155978.1|155888.1|155954.2|155864.2|155987.3|155897.3|155894.4|155804.4|761
1605037500000|2020-11-10 19:45:00|155951.2|155861.2|155955.6|155865.6|156001.1|155911.1|155934.8|155844.8|822
1605037800000|2020-11-10 19:50:00|155955.7|155865.7|155936.4|155846.4|155961.1|155871.1|155894|155804|661
1605038100000|2020-11-10 19:55:00|155936.5|155846.5|156202.2|156072.2|156231.4|156130.1|155924.9|155834.9|819
1605038400000|2020-11-10 20:00:00|156210.3|156080.3|156214.6|156084.6|156234.5|156104.5|156173.3|156043.3|995
1605038700000|2020-11-10 20:05:00|156219.6|156089.6|156260|156170|156295.7|156197.9|156204|156074|725
1605039000000|2020-11-10 20:10:00|156261.4|156171.4|156286.5|156196.5|156293.2|156203.2|156235.4|156137.6|781
1605039300000|2020-11-10 20:15:00|156286.6|156196.6|156271.8|156181.8|156302.5|156212.5|156236|156131.8|659
1605039600000|2020-11-10 20:20:00|156272.5|156182.5|156244.1|156154.1|156300.7|156210.7|156205.6|156115.6|686
1605039900000|2020-11-10 20:25:00|156245.7|156155.7|156226.7|156136.7|156252.9|156162.9|156215.1|156125.1|509
1605040200000|2020-11-10 20:30:00|156230.6|156140.6|156404.2|156314.2|156428.6|156314.2|156229.7|156139.7|818
1605040500000|2020-11-10 20:35:00|156404.3|156314.3|156423.7|156293.7|156448|156328|156403.4|156277.7|682
1605040800000|2020-11-10 20:40:00|156424.8|156294.8|156404.1|156314.1|156430.2|156322.2|156394|156283.6|478
1605041100000|2020-11-10 20:45:00|156404.5|156314.5|156401.4|156311.4|156412.1|156322.1|156397.1|156307.1|411
1605041400000|2020-11-10 20:50:00|156401.6|156311.6|156415.8|156285.8|156422.2|156331.7|156382.4|156275.5|590
1605041700000|2020-11-10 20:55:00|156413.6|156283.6|156406.8|156316.8|156428.5|156320.1|156390.5|156280.5|522
1605042000000|2020-11-10 21:00:00|156402.6|156312.6|156432.8|156342.8|156444.5|156354.5|156389.9|156299.9|720
1605042300000|2020-11-10 21:05:00|156433.3|156343.3|156405.8|156275.8|156442.5|156352.5|156344.4|156244.9|521
1605042600000|2020-11-10 21:10:00|156405.4|156275.4|156421.9|156291.9|156436.1|156319.3|156377.4|156264.3|617
1605042900000|2020-11-10 21:15:00|156422.4|156292.4|156423.2|156293.2|156432.5|156302.7|156390.1|156271|310
1605043200000|2020-11-10 21:20:00|156423|156293|156416.2|156286.2|156439.2|156316.5|156400.3|156279.1|354
1605043500000|2020-11-10 21:25:00|156416.5|156286.5|156434.2|156304.2|156447.4|156317.4|156401.6|156278.4|447
1605043800000|2020-11-10 21:30:00|156438.5|156308.5|156409|156279|156447.7|156317.7|156381.7|156271.5|498
1605044100000|2020-11-10 21:35:00|156410.2|156280.2|156388.2|156258.2|156421.6|156291.6|156385.7|156255.7|420
1605044400000|2020-11-10 21:40:00|156393.2|156263.2|156397.1|156267.1|156430.6|156307.9|156384.7|156257.2|445
1605044700000|2020-11-10 21:45:00|156398.2|156268.2|156378.4|156248.4|156432.6|156297.5|156365|156187.7|162
1605045000000|2020-11-10 21:50:00|156381.5|156251.5|156395.7|156265.7|156433.2|156284|156366.2|156191.2|251
1605045300000|2020-11-10 21:55:00|156394.8|156264.8|156399.4|156157.4|156459.9|156270.2|156348.1|156106.1|372
1605045600000|2020-11-10 22:00:00|156374|156132|156466.4|156224.4|156470.2|156228.2|156366.7|156124.7|30
1605045900000|2020-11-10 22:05:00|156483.6|156241.6|156424.3|156182.3|156587.5|156345.5|156373.8|156131.8|109
1605046200000|2020-11-10 22:10:00|156458|156216|156456.3|156214.3|156534.1|156292.1|156401.9|156159.9|155
1605046500000|2020-11-10 22:15:00|156438.2|156196.2|156533.9|156291.9|156555.8|156313.8|156413.9|156171.9|160
1605046800000|2020-11-10 22:20:00|156537.6|156295.6|156552|156310|156556.6|156314.6|156424.1|156182.1|77
1605047100000|2020-11-10 22:25:00|156563.6|156321.6|156500|156258|156563.6|156321.6|156407|156165|87
1605047400000|2020-11-10 22:30:00|156442.7|156200.7|156500|156258|156608.9|156366.9|156420.5|156178.5|101
1605047700000|2020-11-10 22:35:00|156567.7|156325.7|156414.4|156172.4|156597.1|156355.1|156407.3|156165.3|69
1605048000000|2020-11-10 22:40:00|156396.2|156154.2|156444.2|156202.2|156591.3|156349.3|156396|156154|116
1605048300000|2020-11-10 22:45:00|156378|156136|156322.7|156080.7|156442.9|156200.9|156266|156024|260
1605048600000|2020-11-10 22:50:00|156339.9|156097.9|156262.6|156020.6|156415.2|156173.2|156224.9|155982.9|217
1605048900000|2020-11-10 22:55:00|156306.1|156064.1|156256.2|156014.2|156401.6|156159.6|156242|156000|156
1605049200000|2020-11-10 23:00:00|156279.5|156037.5|156258|156016|156331.1|156089.1|156075.4|155833.4|862
1605049500000|2020-11-10 23:05:00|156233.2|155991.2|155973.5|155731.5|156302.7|156060.7|155935.3|155693.3|793
1605049800000|2020-11-10 23:10:00|155915.7|155673.7|156144.3|155902.3|156372.5|156130.5|155911.9|155669.9|529
1605050100000|2020-11-10 23:15:00|156137.1|155895.1|155950.8|155750.6|156193.8|155951.8|155908.1|155729.9|560
1605050400000|2020-11-10 23:20:00|155924.2|155794.2|156272.7|156030.7|156272.7|156030.7|155906.1|155731.1|371
1605050700000|2020-11-10 23:25:00|156242.3|156000.3|156138.7|155896.7|156242.4|156000.4|156091.3|155849.3|348
1605051000000|2020-11-10 23:30:00|156138.6|155896.6|156187|155945|156245.2|156003.2|156088.3|155846.3|449
1605051300000|2020-11-10 23:35:00|156186.7|155944.7|156164.2|155922.2|156384.1|156142.1|156133.9|155891.9|470
1605051600000|2020-11-10 23:40:00|156178.2|155936.2|156186.1|155944.1|156323.9|156081.9|156086.3|155844.3|391
1605051900000|2020-11-10 23:45:00|156210.6|155968.6|156123.8|155881.8|156324.3|156082.3|156054.7|155812.7|405
1605052200000|2020-11-10 23:50:00|156160.5|155918.5|156223|155981|156315|156073|156142.8|155900.8|426
1605052500000|2020-11-10 23:55:00|156217.5|155975.5|156294.6|156052.6|156316.9|156074.9|156182|155940|342
1604966400000|2020-11-10 00:00:00|154016.2|153886.2|153993.5|153863.5|154074.2|153908.5|153968.4|153801|454
1604966700000|2020-11-10 00:05:00|153995.5|153865.5|154054.4|153924.4|154120.3|153947.8|153990.9|153860.9|334
1604967000000|2020-11-10 00:10:00|154051.6|153921.6|154100.9|153970.9|154184|154010|154039.5|153909.5|354
1604967300000|2020-11-10 00:15:00|154103.5|153973.5|154181.8|153971.3|154207.3|154027|154076.1|153881.9|326
1604967600000|2020-11-10 00:20:00|154185.5|153975.3|154290.8|154160.8|154382.8|154188.3|154114.1|153872.1|516
1604967900000|2020-11-10 00:25:00|154291.1|154161.1|154347.4|154105.4|154491.7|154300|154290.7|154070.3|601
1604968200000|2020-11-10 00:30:00|154339.6|154097.6|154372.7|154152.8|154439.1|154234.9|154314.7|154072.7|502
1604968500000|2020-11-10 00:35:00|154373.1|154144.7|154348.7|154136|154465.4|154250|154270.6|154087.6|490
1604968800000|2020-11-10 00:40:00|154348.6|154136.2|154312|154182|154368.8|154195.9|154283.9|154070|350
1604969100000|2020-11-10 00:45:00|154307.8|154177.8|154295.7|154165.7|154355.5|154194.6|154288.1|154130.1|297
1604969400000|2020-11-10 00:50:00|154315.5|154185.5|154255.6|154024.9|154351.8|154193.7|154255.5|154023.9|339
1604969700000|2020-11-10 00:55:00|154259.9|154023.5|154294.7|154081.9|154326.1|154102|154228.8|153991.2|528
1604970000000|2020-11-10 01:00:00|154300|154081.5|154226.2|154018.2|154333.4|154159.5|154185.3|153986.7|566
1604970300000|2020-11-10 01:05:00|154226.9|154022|154247.3|154005.3|154281.6|154089.3|154219.3|153997.7|369
1604970600000|2020-11-10 01:10:00|154235.7|154000.9|154258|154016|154279.6|154043.9|154225.8|153998.6|430
1604970900000|2020-11-10 01:15:00|154250.8|154012.5|154272.3|154048.5|154308.4|154126.6|154214.5|154010.4|422
1604971200000|2020-11-10 01:20:00|154275.8|154045.8|154211.8|154081.8|154305.3|154121.2|154211.8|154033.6|528
1604971500000|2020-11-10 01:25:00|154212.9|154082.9|154288.6|154057.1|154311.3|154128.2|154204|154028.1|546
1604971800000|2020-11-10 01:30:00|154283.4|154060.6|154233.6|154103.6|154299.4|154120.5|154219.3|154042.5|423
1604972100000|2020-11-10 01:35:00|154270.3|154064.1|154217.6|154087.6|154273.3|154106|154194.2|154017.2|421
1604972400000|2020-11-10 01:40:00|154218.8|154088.8|154210.2|154080.2|154267.9|154104|154188.6|154025.1|327
1604972700000|2020-11-10 01:45:00|154209.9|154079.9|154247.6|154117.6|154287.4|154126.2|154209.9|154059.5|393
1604973000000|2020-11-10 01:50:00|154248.4|154118.4|154264.9|154134.9|154301.6|154135.8|154226.8|154060.3|278
1604973300000|2020-11-10 01:55:00|154264.8|154134.8|154233.6|154103.6|154308.1|154148.4|154222|154056|335
1604973600000|2020-11-10 02:00:00|154228.3|154098.3|154295|154088.2|154344.9|154162.3|154226.8|154059.1|546
1604973900000|2020-11-10 02:05:00|154294.3|154092.2|154155.2|154025.2|154298.5|154139.5|154143.2|153986.9|486
1604974200000|2020-11-10 02:10:00|154154.2|154024.2|154207.1|154000.1|154207.1|154067.3|154145.9|153980.2|332
1604974500000|2020-11-10 02:15:00|154180.4|154050.4|154145.8|154015.8|154226.9|154055.9|154137.9|153973.8|270
1604974800000|2020-11-10 02:20:00|154145.9|154015.9|154141.5|154011.5|154182|154038.5|154129.7|153968.5|447
1604975100000|2020-11-10 02:25:00|154143.1|154013.1|154132.9|154002.9|154165.6|154035.6|154128|153998|342
1604975400000|2020-11-10 02:30:00|154134.1|154004.1|154138.9|154008.9|154177.2|154025.9|154108.3|153950.5|393
1604975700000|2020-11-10 02:35:00|154138.1|154008.1|154157.1|154027.1|154189.3|154059.3|154132.1|153975.1|431
1604976000000|2020-11-10 02:40:00|154173.5|154043.5|154153.3|154023.3|154199.2|154052.2|154144.9|153995.5|428
1604976300000|2020-11-10 02:45:00|154153.5|154023.5|154161.9|154031.9|154185.8|154042.5|154136.3|153985.5|311
1604976600000|2020-11-10 02:50:00|154167.6|154037.6|154172.6|154042.6|154191.3|154061.3|154145.9|154015.9|498
1604976900000|2020-11-10 02:55:00|154173|154043|154176.5|154046.5|154219.4|154063.3|154166|154018.6|523
1604977200000|2020-11-10 03:00:00|154178.4|154048.4|154199.9|154069.9|154312.1|154133.3|154167.2|154007.2|531
1604977500000|2020-11-10 03:05:00|154239.5|154039.5|154198.1|154068.1|154269.5|154102.5|154180.9|154018|605
1604977800000|2020-11-10 03:10:00|154198.5|154068.5|154221.6|154091.6|154280.7|154104|154188.4|154018.3|428
1604978100000|2020-11-10 03:15:00|154222.2|154092.2|154215|154085|154271.5|154114.2|154201|154043.1|493
1604978400000|2020-11-10 03:20:00|154279.9|154045.8|154225.8|154095.8|154279.9|154135.8|154195.4|154026.8|591
1604978700000|2020-11-10 03:25:00|154226.2|154096.2|154220.2|154090.2|154244.2|154114.2|154194.5|154064.5|323
1604979000000|2020-11-10 03:30:00|154215.7|154085.7|154243.6|154113.6|154252.9|154122.9|154195.8|154065.8|381
1604979300000|2020-11-10 03:35:00|154236.9|154106.9|154250.6|154120.6|154269.3|154139.3|154192.2|154062.2|370
1604979600000|2020-11-10 03:40:00|154250.9|154120.9|154235.9|154105.9|154283|154126.3|154227.9|154067|352
1604979900000|2020-11-10 03:45:00|154227.1|154097.1|154246.7|154116.7|154263.5|154133.5|154212.9|154082.9|417
1604980200000|2020-11-10 03:50:00|154246.1|154116.1|154232.3|154102.3|154267.8|154137.8|154229.7|154099.7|433
1604980500000|2020-11-10 03:55:00|154232.8|154102.8|154232.5|154102.5|154270.9|154140.9|154222|154092|373
1604980800000|2020-11-10 04:00:00|154237.6|154107.6|154229|154099|154273|154129.1|154210.3|154057|402
1604981100000|2020-11-10 04:05:00|154231.5|154101.5|154253.3|154123.3|154271.2|154141.2|154218|154088|407
1604981400000|2020-11-10 04:10:00|154252.3|154122.3|154230.2|154100.2|154260|154130|154226.4|154096.4|394
1604981700000|2020-11-10 04:15:00|154234.5|154104.5|154216.2|154086.2|154263.2|154133.2|154212.5|154082.5|464
1604982000000|2020-11-10 04:20:00|154216.8|154086.8|154205.4|154075.4|154247.2|154095|154197.7|154046.9|303
1604982300000|2020-11-10 04:25:00|154204.3|154074.3|154209.6|154079.6|154228.6|154098.6|154200.1|154070.1|316
1604982600000|2020-11-10 04:30:00|154210.4|154080.4|154206.6|154076.6|154246.3|154092.7|154191.3|154045.9|364
1604982900000|2020-11-10 04:35:00|154208.1|154078.1|154254.3|154053.4|154254.3|154096.7|154193.5|154022.9|279
1604983200000|2020-11-10 04:40:00|154218.4|154088.4|154214.2|154084.2|154260.9|154106|154197.2|154037.9|266
1604983500000|2020-11-10 04:45:00|154209.9|154079.9|154229.6|154099.6|154259.7|154116|154202.2|154059.1|274
1604983800000|2020-11-10 04:50:00|154228.4|154098.4|154213.5|154083.5|154253.7|154109.4|154197.5|154036.2|246
1604984100000|2020-11-10 04:55:00|154214.2|154084.2|154208.3|154078.3|154276.3|154123.2|154203.6|154047.7|274
1604984400000|2020-11-10 05:00:00|154209.5|154079.5|154217.9|154087.9|154237.4|154107.4|154193.3|154063.3|287
1604984700000|2020-11-10 05:05:00|154211.8|154081.8|154201.6|154071.6|154254|154092.7|154185.4|154038|288
1604985000000|2020-11-10 05:10:00|154202.2|154072.2|154215.2|154085.2|154251|154100.4|154199.8|154050.8|326
1604985300000|2020-11-10 05:15:00|154213.6|154083.6|154206|154076|154242.5|154103.8|154197.4|154039.8|268
1604985600000|2020-11-10 05:20:00|154207.8|154077.8|154204.7|154074.7|154246.9|154098.5|154184|154008.6|297
1604985900000|2020-11-10 05:25:00|154202.2|154072.2|154110.7|153980.7|154202.2|154072.2|154100.1|153948.4|307
1604986200000|2020-11-10 05:30:00|154113.3|153983.3|154114.8|153984.8|154163|153994.9|154106.5|153946|298
1604986500000|2020-11-10 05:35:00|154110.9|153980.9|154129.8|153999.8|154137.5|154007.5|154102.6|153972.6|353
1604986800000|2020-11-10 05:40:00|154124.4|153994.4|154113.4|153983.4|154149|154007.2|154075.7|153933|306
1604987100000|2020-11-10 05:45:00|154112.5|153982.5|154152.5|154022.5|154165|154027.7|154097.1|153949|399
1604987400000|2020-11-10 05:50:00|154151.9|154021.9|154224.5|154094.5|154226|154112.9|154145.4|154015.4|364
1604987700000|2020-11-10 05:55:00|154224.3|154094.3|154217.9|154087.9|154239.9|154109.9|154190.3|154060.3|522
1604988000000|2020-11-10 06:00:00|154219.9|154089.9|154155.9|154025.9|154230.3|154100.3|154123.7|153993.7|467
1604988300000|2020-11-10 06:05:00|154156.4|154026.4|154145.5|154015.5|154177.7|154061.9|154126.2|153955|304
1604988600000|2020-11-10 06:10:00|154129.7|153999.7|154170.7|154040.7|154198.8|154068.8|154107.7|153977.7|401
1604988900000|2020-11-10 06:15:00|154172|154042|154420.3|154290.3|154430.3|154300.3|154139.2|154026.7|505
1604989200000|2020-11-10 06:20:00|154421.3|154291.3|154800.7|154670.7|154815.3|154689.4|154402.4|154272.4|615
1604989500000|2020-11-10 06:25:00|154800.1|154670.1|154852.4|154722.4|154868.9|154738.9|154755.7|154656|402
1604989800000|2020-11-10 06:30:00|154851.1|154721.1|154861.6|154731.6|154887.2|154757.2|154823|154693|753
1604990100000|2020-11-10 06:35:00|154862|154732|154702.9|154572.9|154880.1|154755.7|154637.6|154507.6|616
1604990400000|2020-11-10 06:40:00|154705.6|154575.6|154714.2|154584.2|154845.9|154715.9|154703.4|154573.4|599
1604990700000|2020-11-10 06:45:00|154713.2|154583.2|154719.6|154589.6|154731.7|154601.7|154656.8|154526.5|878
1604991000000|2020-11-10 06:50:00|154721.3|154591.3|154739.8|154609.8|154768.7|154636.8|154683.9|154553.9|872
1604991300000|2020-11-10 06:55:00|154739.6|154609.6|154834.7|154704.7|154866.7|154736.7|154726.1|154596.1|775
1604991600000|2020-11-10 07:00:00|154826.5|154696.5|154606.7|154476.7|154831.2|154701.2|154602.3|154453.1|913
1604991900000|2020-11-10 07:05:00|154607.5|154477.5|154570.5|154440.5|154704.5|154574.5|154499|154399|720
1604992200000|2020-11-10 07:10:00|154554.7|154464.7|154675.6|154545.6|154703.8|154573.8|154528.2|154409|813
1604992500000|2020-11-10 07:15:00|154672.5|154542.5|154626.1|154536.1|154710.7|154580.7|154621|154510.3|853
1604992800000|2020-11-10 07:20:00|154618.6|154528.6|154314|154224|154633.1|154543.1|154314|154203|747
1604993100000|2020-11-10 07:25:00|154313.7|154223.7|154138.7|154008.7|154426.3|154296.9|154122.4|153992.4|766
1604993400000|2020-11-10 07:30:00|154137.7|154007.7|154199.1|154109.1|154202.6|154112.6|153896.9|153806.9|777
1604993700000|2020-11-10 07:35:00|154197.8|154107.8|154351.7|154261.7|154410|154320|154189.6|154099.6|756
1604994000000|2020-11-10 07:40:00|154350.6|154260.6|154284.1|154194.1|154395.9|154305.9|154274.7|154184.7|708
1604994300000|2020-11-10 07:45:00|154278.6|154188.6|154562.1|154472.1|154575.6|154485.6|154207.7|154117.7|783
1604994600000|2020-11-10 07:50:00|154561.2|154471.2|154716.3|154626.3|154731.9|154641.9|154545.2|154455.2|672
1604994900000|2020-11-10 07:55:00|154716.4|154626.4|154863.7|154773.7|154871.5|154781.5|154662.5|154572.5|682
1604995200000|2020-11-10 08:00:00|154865.1|154775.1|154774.2|154684.2|154865.1|154775.1|154719.5|154629.5|690
1604995500000|2020-11-10 08:05:00|154767.5|154677.5|154847.9|154757.9|154857.3|154767.3|154718.1|154628.1|614
1604995800000|2020-11-10 08:10:00|154844.7|154754.7|154814.8|154724.8|154966.2|154876.2|154797.4|154707.4|654
1604996100000|2020-11-10 08:15:00|154813.9|154723.9|154652.6|154562.6|154884.1|154794.1|154565.3|154475.3|926
1604996400000|2020-11-10 08:20:00|154652.1|154562.1|154356.9|154266.9|154652.1|154562.1|154277.9|154187.9|871
1604996700000|2020-11-10 08:25:00|154355.2|154265.2|154352.1|154262.1|154402|154312|154240.2|154150.2|896
1604997000000|2020-11-10 08:30:00|154362.9|154272.9|154604.1|154514.1|154665.1|154575.1|154348.2|154258.2|887
1604997300000|2020-11-10 08:35:00|154603.3|154513.3|154615.9|154525.9|154796|154706|154571.7|154481.7|863
1604997600000|2020-11-10 08:40:00|154610.3|154520.3|154525|154435|154685|154595|154518.7|154428.7|881
1604997900000|2020-11-10 08:45:00|154526.1|154436.1|154553.4|154463.4|154580.1|154490.1|154382.5|154292.5|834
1604998200000|2020-11-10 08:50:00|154554|154464|154473.1|154383.1|154582.1|154492.1|154394|154304|805
1604998500000|2020-11-10 08:55:00|154472.7|154382.7|154535.1|154445.1|154599.4|154509.4|154439.7|154349.7|754
1604998800000|2020-11-10 09:00:00|154535.9|154445.9|154587.7|154497.7|154645.6|154555.6|154503.1|154413.1|752
1604999100000|2020-11-10 09:05:00|154585.2|154495.2|154647.3|154557.3|154699.7|154609.7|154562.5|154472.5|914
1604999400000|2020-11-10 09:10:00|154646|154556|154833.3|154743.3|154836.7|154746.7|154625.4|154535.4|923
1604999700000|2020-11-10 09:15:00|154839.8|154749.8|154663.6|154573.6|154839.8|154749.8|154644|154554|946
1605000000000|2020-11-10 09:20:00|154663.8|154573.8|154813.8|154723.8|154860.5|154770.5|154616.3|154526.3|936
1605000300000|2020-11-10 09:25:00|154815.5|154725.5|154940.1|154850.1|154992.2|154902.2|154807.8|154717.8|787
1605000600000|2020-11-10 09:30:00|154945|154855|155072.4|154982.4|155107|155017|154880.4|154790.4|798
1605000900000|2020-11-10 09:35:00|155069.3|154979.3|154885.5|154795.5|155095.7|155005.7|154870.5|154780.5|723
1605001200000|2020-11-10 09:40:00|154880.1|154790.1|155056|154966|155092.5|155002.5|154878.1|154788.1|808
1605001500000|2020-11-10 09:45:00|155056.3|154966.3|154961.3|154871.3|155056.4|154966.4|154855.4|154765.4|860
1605001800000|2020-11-10 09:50:00|154961.6|154871.6|155001|154911|155089.2|154999.2|154953.6|154863.6|933
1605002100000|2020-11-10 09:55:00|155000.1|154910.1|155046.2|154956.2|155093.5|155003.5|154994.6|154904.6|700
1605002400000|2020-11-10 10:00:00|155044.1|154954.1|155410.7|155320.7|155416.7|155326.7|154927.2|154837.2|870
1605002700000|2020-11-10 10:05:00|155410|155320|155686.6|155596.6|155713|155623|155409.6|155319.6|933
1605003000000|2020-11-10 10:10:00|155690.1|155600.1|155648.3|155558.3|155705.3|155615.3|155593.1|155503.1|868
1605003300000|2020-11-10 10:15:00|155649.5|155559.5|155458|155368|155649.5|155559.5|155402.8|155312.8|808
1605003600000|2020-11-10 10:20:00|155457.5|155367.5|155405.2|155315.2|155521.5|155431.5|155311|155221|865
1605003900000|2020-11-10 10:25:00|155403.6|155313.6|155364.2|155274.2|155442.3|155352.3|155318.1|155228.1|818
1605004200000|2020-11-10 10:30:00|155356.8|155266.8|155289.1|155199.1|155447.5|155357.2|155287.9|155197.9|847
1605004500000|2020-11-10 10:35:00|155288.5|155198.5|155338.4|155248.4|155406.7|155316.7|155225.8|155135.8|760
1605004800000|2020-11-10 10:40:00|155337.4|155247.4|155487.9|155397.9|155539.3|155449.3|155329.1|155239.1|752
1605005100000|2020-11-10 10:45:00|155488.2|155398.2|155624.2|155534.2|155630.4|155540.4|155376.2|155286.2|845
1605005400000|2020-11-10 10:50:00|155623.5|155533.5|155724.9|155634.9|155823.5|155733.5|155621.2|155531.2|800
1605005700000|2020-11-10 10:55:00|155726.1|155636.1|155882.1|155792.1|155889|155799|155666|155576|808
1605006000000|2020-11-10 11:00:00|155883.5|155793.5|155901|155811|156030.8|155940.8|155861|155771|792
1605006300000|2020-11-10 11:05:00|155901.3|155811.3|155775.3|155685.3|155913.3|155823.3|155712.3|155622.3|850
1605006600000|2020-11-10 11:10:00|155775.8|155685.8|155701.5|155611.5|155828.7|155738.7|155679.1|155589.1|877
1605006900000|2020-11-10 11:15:00|155702.6|155612.6|155396.2|155306.2|155805.2|155715.2|155396.2|155306.2|770
1605007200000|2020-11-10 11:20:00|155403.2|155313.2|155629.6|155539.6|155716.9|155626.9|155397.2|155307.2|930
1605007500000|2020-11-10 11:25:00|155627.5|155537.5|155642.1|155552.1|155701.2|155611.2|155552.2|155462.2|947
1605007800000|2020-11-10 11:30:00|155649.5|155559.5|155492.5|155402.5|155834.6|155744.6|155491.2|155401.2|769
1605008100000|2020-11-10 11:35:00|155497.1|155407.1|155399.5|155309.5|155540.1|155450.1|155241.1|155151.1|813
1605008400000|2020-11-10 11:40:00|155399.1|155309.1|155163.8|155073.8|155468|155357.8|155151.7|155061.7|767
1605008700000|2020-11-10 11:45:00|155165.5|155075.5|155045.6|154955.6|155271.2|155181.2|154966.4|154876.4|744
1605009000000|2020-11-10 11:50:00|155047.9|154957.9|154591.7|154501.7|155198.4|155108.4|154591.2|154501.2|864
1605009300000|2020-11-10 11:55:00|154594.6|154504.6|154762.4|154672.4|154830.2|154740.2|154523.4|154433.4|891
1605009600000|2020-11-10 12:00:00|154764.8|154674.8|154659.3|154569.3|155010.8|154920.8|154644.8|154554.8|901
1605009900000|2020-11-10 12:05:00|154659.4|154569.4|154889.3|154799.3|154978.5|154888.5|154652.7|154562.7|906
1605010200000|2020-11-10 12:10:00|154889|154799|154947.5|154857.5|155057.5|154967.5|154813.1|154723.1|917
1605010500000|2020-11-10 12:15:00|154949|154859|154938.2|154848.2|154959.3|154869.3|154785.9|154695.9|833
1605010800000|2020-11-10 12:20:00|154938|154848|155314.6|155224.6|155314.7|155224.7|154870.4|154780.4|858
1605011100000|2020-11-10 12:25:00|155319.1|155229.1|155074.1|154984.1|155358.5|155268.5|154972.3|154882.3|911
1605011400000|2020-11-10 12:30:00|155074.2|154984.2|155104.9|155014.9|155142.7|155052.7|154990.5|154900.5|884
1605011700000|2020-11-10 12:35:00|155105.3|155015.3|155155.6|155065.6|155215.9|155125.9|155080.1|154990.1|853
1605012000000|2020-11-10 12:40:00|155154.1|155064.1|155385.1|155295.1|155386.6|155296.6|155114.8|155024.8|727
1605012300000|2020-11-10 12:45:00|155387.4|155297.4|155273.4|155183.4|155387.4|155297.4|155106.8|155016.8|811
1605012600000|2020-11-10 12:50:00|155272.9|155182.9|155320.1|155230.1|155339.7|155249.7|155254.9|155164.9|814
1605012900000|2020-11-10 12:55:00|155318.3|155228.3|155378.2|155288.2|155549|155459|155309|155219|842
1605013200000|2020-11-10 13:00:00|155379.9|155289.9|155520.3|155430.3|155529|155439|155245.1|155155.1|974
1605013500000|2020-11-10 13:05:00|155531.7|155441.7|155666.7|155576.7|155719|155629|155525.2|155435.2|953
1605013800000|2020-11-10 13:10:00|155665.8|155575.8|155448.7|155358.7|155699.2|155609.2|155431.2|155341.2|921
1605014100000|2020-11-10 13:15:00|155449.9|155359.9|155397.5|155307.5|155482.2|155392.2|155338.6|155248.6|835
1605014400000|2020-11-10 13:20:00|155398.3|155308.3|155523.8|155433.8|155566.3|155476.3|155356.5|155259.3|985
1605014700000|2020-11-10 13:25:00|155523|155433|155493.9|155403.9|155603.6|155513.6|155393.9|155303.9|905
1605015000000|2020-11-10 13:30:00|155492.1|155402.1|155451.4|155361.4|155585.4|155478.4|155442.2|155352.2|969
1605015300000|2020-11-10 13:35:00|155452|155362|155846.8|155756.8|155882.1|155792.1|155451.7|155361.7|1009
1605015600000|2020-11-10 13:40:00|155846|155756|155847.1|155757.1|155930.9|155840.9|155749.7|155659.7|894
1605015900000|2020-11-10 13:45:00|155845.8|155755.8|156007.4|155917.4|156115.8|156025.8|155820.2|155730.2|815
1605016200000|2020-11-10 13:50:00|156008.3|155918.3|155770.8|155680.8|156008.3|155918.3|155657.7|155567.7|971
1605016500000|2020-11-10 13:55:00|155772.8|155682.8|155863.3|155773.3|155990.8|155900.8|155737.2|155647.2|945
1605016800000|2020-11-10 14:00:00|155862.8|155772.8|155775.4|155685.4|155941.1|155851.1|155709.8|155619.8|958
1605017100000|2020-11-10 14:05:00|155773.5|155683.5|155768.6|155678.6|155804.6|155714.6|155583.1|155493.1|1012
1605017400000|2020-11-10 14:10:00|155761.6|155671.6|155952|155862|155970.6|155880.6|155692.2|155602.2|997
1605017700000|2020-11-10 14:15:00|155953.8|155863.8|155912.7|155822.7|156077.3|155987.3|155852.9|155762.9|952
1605018000000|2020-11-10 14:20:00|155915.3|155825.3|156353.6|156263.6|156358.6|156268.6|155907.2|155817.2|930
1605018300000|2020-11-10 14:25:00|156353.1|156263.1|156038.8|155948.8|156509.5|156419.5|156032|155942|806
1605018600000|2020-11-10 14:30:00|156037.2|155947.2|156256.2|156166.2|156284.4|156194.4|155994.4|155904.4|831
1605018900000|2020-11-10 14:35:00|156264.1|156174.1|155952.9|155862.9|156389.4|156299.4|155935.7|155845.7|826
1605019200000|2020-11-10 14:40:00|155952.4|155862.4|155790.9|155700.9|156056.3|155966.3|155713.8|155623.8|782
1605019500000|2020-11-10 14:45:00|155790.6|155700.6|155907.4|155817.4|156030.2|155940.2|155785.3|155695.3|869
1605019800000|2020-11-10 14:50:00|155907.5|155817.5|155932.4|155842.4|156011.9|155921.9|155805.2|155715.2|1016
1605020100000|2020-11-10 14:55:00|155937.7|155847.7|156011.2|155921.2|156044.7|155954.7|155840.4|155750.4|1035
1605020400000|2020-11-10 15:00:00|156011.6|155921.6|156126|156036|156199.7|156109.7|156001.2|155911.2|1055
1605020700000|2020-11-10 15:05:00|156122.2|156032.2|155966.8|155876.8|156126.2|156036.2|155813.6|155723.6|1015
1605021000000|2020-11-10 15:10:00|155965.3|155875.3|156088.4|155998.4|156165.9|156075.9|155894.1|155804.1|1055
1605021300000|2020-11-10 15:15:00|156088.3|155998.3|156160.3|156070.3|156196.8|156106.8|155951|155861|1049
1605021600000|2020-11-10 15:20:00|156160.9|156070.9|156430.5|156340.5|156537.9|156447.9|156091.1|156001.1|1069
1605021900000|2020-11-10 15:25:00|156431.7|156341.7|156423|156333|156516.1|156426.1|156340|156250|963
1605022200000|2020-11-10 15:30:00|156426|156336|156486.2|156396.2|156508.9|156418.9|156342.6|156252.6|973
1605022500000|2020-11-10 15:35:00|156483.9|156393.9|156595.7|156505.7|156704|156614|156467.3|156377.3|1047
1605022800000|2020-11-10 15:40:00|156597|156507|156987.6|156897.6|157104|157014|156592.4|156502.4|1033
1605023100000|2020-11-10 15:45:00|156993.1|156903.1|156870.4|156780.4|156995.4|156905.4|156795.6|156705.6|1012
1605023400000|2020-11-10 15:50:00|156872.4|156782.4|156845.1|156755.1|156931.4|156841.4|156796.6|156706.6|960
1605023700000|2020-11-10 15:55:00|156848.1|156758.1|156516.4|156426.4|156864.6|156774.6|156415.3|156325.3|1020
1605024000000|2020-11-10 16:00:00|156515.4|156425.4|156436.2|156346.2|156537.2|156447.2|156227|156137|1025
1605024300000|2020-11-10 16:05:00|156435.7|156345.7|156191.5|156101.5|156466.3|156376.3|156068.7|155978.7|1019
1605024600000|2020-11-10 16:10:00|156190.7|156100.7|156410.1|156320.1|156461.9|156371.9|156116.4|156026.4|841
1605024900000|2020-11-10 16:15:00|156394.7|156304.7|156389.9|156299.9|156463.8|156373.8|156339.8|156249.8|902
1605025200000|2020-11-10 16:20:00|156389.5|156299.5|156539.7|156449.7|156579.6|156489.6|156291.2|156201.2|937
1605025500000|2020-11-10 16:25:00|156541.3|156451.3|156314.5|156224.5|156545|156455|156264.3|156174.3|927
1605025800000|2020-11-10 16:30:00|156313.8|156223.8|156186.2|156096.2|156351.4|156261.4|156074.5|155984.5|985
1605026100000|2020-11-10 16:35:00|156187.9|156097.9|156125.3|156035.3|156189.2|156097.9|156084.6|155994.6|807
1605026400000|2020-11-10 16:40:00|156124.1|156034.1|156158.9|156068.9|156167.8|156077.8|155920.9|155830.9|919
1605026700000|2020-11-10 16:45:00|156159.6|156069.6|156275.8|156185.8|156300.2|156210.2|156123.2|156033.2|913
1605027000000|2020-11-10 16:50:00|156274.3|156184.3|156402.1|156312.1|156421.9|156331.9|156218.1|156128.1|899
1605027300000|2020-11-10 16:55:00|156404|156314|156384.3|156294.3|156435.6|156345.6|156320.7|156218.5|852
1605027600000|2020-11-10 17:00:00|156383.5|156293.5|156172.8|156082.8|156416.1|156326.1|156155.7|156065.7|949
1605027900000|2020-11-10 17:05:00|156172.9|156082.9|156189.6|156099.6|156255.6|156165.6|156121.6|156031.6|886
1605028200000|2020-11-10 17:10:00|156187.8|156097.8|155961.9|155871.9|156212|156122|155841.9|155751.9|897
1605028500000|2020-11-10 17:15:00|155961.4|155871.4|156012.1|155922.1|156113|156023|155954|155864|819
1605028800000|2020-11-10 17:20:00|156012.3|155922.3|156168.5|156078.5|156169.6|156079.6|156011.3|155921.3|669
1605029100000|2020-11-10 17:25:00|156167.1|156077.1|156254.2|156164.2|156256.3|156166.3|156159.1|156069.1|746
1605029400000|2020-11-10 17:30:00|156253.4|156163.4|156296|156206|156342.5|156252.5|156233|156143|942
1605029700000|2020-11-10 17:35:00|156299.3|156209.3|156319.1|156229.1|156342.9|156252.9|156286.4|156196.4|1018
1605030000000|2020-11-10 17:40:00|156318.9|156228.9|156249.1|156159.1|156338.5|156248.5|156247.5|156157.5|998
1605030300000|2020-11-10 17:45:00|156248.4|156158.4|156140.9|156050.9|156251.4|156161.4|156134.4|156044.4|856
1605030600000|2020-11-10 17:50:00|156141|156051|156018.3|155928.3|156152.7|156062.7|155994.7|155904.7|852
1605030900000|2020-11-10 17:55:00|156017.7|155927.7|156031.5|155941.5|156096.2|156006.2|156014.2|155924.2|873
1605031200000|2020-11-10 18:00:00|156033.5|155943.5|155917.1|155827.1|156038.5|155948.5|155893.2|155803.2|696
1605031500000|2020-11-10 18:05:00|155923|155833|156137|156047|156147.9|156057.9|155885.3|155795.3|743
1605031800000|2020-11-10 18:10:00|156133.6|156043.6|156128.9|156038.9|156193.5|156103.5|156106.6|156016.6|740
1605032100000|2020-11-10 18:15:00|156130.2|156040.2|156117.8|156027.8|156133.9|156043.9|156096.3|156006.3|957
1605032400000|2020-11-10 18:20:00|156113.8|156023.8|156062.2|155972.2|156184.4|156094.4|156032.6|155942.6|957
1605032700000|2020-11-10 18:25:00|156060.5|155970.5|156320.5|156230.5|156327.4|156237.4|156052.7|155962.7|853
1605033000000|2020-11-10 18:30:00|156318.3|156228.3|156315.3|156225.3|156345.9|156255.9|156315.3|156225.3|595
1605033300000|2020-11-10 18:35:00|156317.8|156227.8|156136.9|156046.9|156336.2|156246.2|156135.7|156045.7|632
1605033600000|2020-11-10 18:40:00|156137.2|156047.2|156019.4|155929.4|156150.1|156060.1|156012.7|155922.7|519
1605033900000|2020-11-10 18:45:00|156022|155932|156080.5|155990.5|156087.8|155997.8|156015|155925|569
1605034200000|2020-11-10 18:50:00|156082.2|155992.2|156058.4|155968.4|156087.9|155997.9|156038.2|155946.4|563
1605034500000|2020-11-10 18:55:00|156058|155968|156003.3|155913.3|156066.3|155976.3|155987.5|155897.5|776
1605034800000|2020-11-10 19:00:00|156005.9|155915.9|155922.6|155832.6|156024.5|155934.5|155888.4|155798.4|731
1605035100000|2020-11-10 19:05:00|155921.3|155831.3|155923.9|155833.9|155966.5|155876.5|155904|155814|664
1605035400000|2020-11-10 19:10:00|155922.4|155832.4|155946|155856|155965.2|155875.2|155922.4|155832.4|801
1605035700000|2020-11-10 19:15:00|155945.2|155855.2|155954.3|155864.3|155976.9|155886.9|155936.2|155846.2|723
1605036000000|2020-11-10 19:20:00|155957.5|155867.5|155969.3|155879.3|156040.6|155927.3|155937.9|155847.9|709
1605036300000|2020-11-10 19:25:00|155971.1|155881.1|156011.2|155881.2|156023.2|155927|155913.7|155823.7|743
1605036600000|2020-11-10 19:30:00|156008.8|155878.8|155944.8|155854.8|156010.8|155895.5|155922.7|155832.7|752
1605036900000|2020-11-10 19:35:00|155944.2|155854.2|155981|155891|156038.8|155947.7|155939.6|155849.6|705
1605037200000|2020-11-10 19:40:00|155978.1|155888.1|155954.2|155864.2|155987.3|155897.3|155894.4|155804.4|761
1605037500000|2020-11-10 19:45:00|155951.2|155861.2|155955.6|155865.6|156001.1|155911.1|155934.8|155844.8|822
1605037800000|2020-11-10 19:50:00|155955.7|155865.7|155936.4|155846.4|155961.1|155871.1|155894|155804|661
1605038100000|2020-11-10 19:55:00|155936.5|155846.5|156202.2|156072.2|156231.4|156130.1|155924.9|155834.9|819
1605038400000|2020-11-10 20:00:00|156210.3|156080.3|156214.6|156084.6|156234.5|156104.5|156173.3|156043.3|995
1605038700000|2020-11-10 20:05:00|156219.6|156089.6|156260|156170|156295.7|156197.9|156204|156074|725
1605039000000|2020-11-10 20:10:00|156261.4|156171.4|156286.5|156196.5|156293.2|156203.2|156235.4|156137.6|781
1605039300000|2020-11-10 20:15:00|156286.6|156196.6|156271.8|156181.8|156302.5|156212.5|156236|156131.8|659
1605039600000|2020-11-10 20:20:00|156272.5|156182.5|156244.1|156154.1|156300.7|156210.7|156205.6|156115.6|686
1605039900000|2020-11-10 20:25:00|156245.7|156155.7|156226.7|156136.7|156252.9|156162.9|156215.1|156125.1|509
1605040200000|2020-11-10 20:30:00|156230.6|156140.6|156404.2|156314.2|156428.6|156314.2|156229.7|156139.7|818
1605040500000|2020-11-10 20:35:00|156404.3|156314.3|156423.7|156293.7|156448|156328|156403.4|156277.7|682
1605040800000|2020-11-10 20:40:00|156424.8|156294.8|156404.1|156314.1|156430.2|156322.2|156394|156283.6|478
1605041100000|2020-11-10 20:45:00|156404.5|156314.5|156401.4|156311.4|156412.1|156322.1|156397.1|156307.1|411
1605041400000|2020-11-10 20:50:00|156401.6|156311.6|156415.8|156285.8|156422.2|156331.7|156382.4|156275.5|590
1605041700000|2020-11-10 20:55:00|156413.6|156283.6|156406.8|156316.8|156428.5|156320.1|156390.5|156280.5|522
1605042000000|2020-11-10 21:00:00|156402.6|156312.6|156432.8|156342.8|156444.5|156354.5|156389.9|156299.9|720
1605042300000|2020-11-10 21:05:00|156433.3|156343.3|156405.8|156275.8|156442.5|156352.5|156344.4|156244.9|521
1605042600000|2020-11-10 21:10:00|156405.4|156275.4|156421.9|156291.9|156436.1|156319.3|156377.4|156264.3|617
1605042900000|2020-11-10 21:15:00|156422.4|156292.4|156423.2|156293.2|156432.5|156302.7|156390.1|156271|310
1605043200000|2020-11-10 21:20:00|156423|156293|156416.2|156286.2|156439.2|156316.5|156400.3|156279.1|354
1605043500000|2020-11-10 21:25:00|156416.5|156286.5|156434.2|156304.2|156447.4|156317.4|156401.6|156278.4|447
1605043800000|2020-11-10 21:30:00|156438.5|156308.5|156409|156279|156447.7|156317.7|156381.7|156271.5|498
1605044100000|2020-11-10 21:35:00|156410.2|156280.2|156388.2|156258.2|156421.6|156291.6|156385.7|156255.7|420
1605044400000|2020-11-10 21:40:00|156393.2|156263.2|156397.1|156267.1|156430.6|156307.9|156384.7|156257.2|445
1605044700000|2020-11-10 21:45:00|156398.2|156268.2|156378.4|156248.4|156432.6|156297.5|156365|156187.7|162
1605045000000|2020-11-10 21:50:00|156381.5|156251.5|156395.7|156265.7|156433.2|156284|156366.2|156191.2|251
1605045300000|2020-11-10 21:55:00|156394.8|156264.8|156399.4|156157.4|156459.9|156270.2|156348.1|156106.1|372
1605045600000|2020-11-10 22:00:00|156374|156132|156466.4|156224.4|156470.2|156228.2|156366.7|156124.7|30
1605045900000|2020-11-10 22:05:00|156483.6|156241.6|156424.3|156182.3|156587.5|156345.5|156373.8|156131.8|109
1605046200000|2020-11-10 22:10:00|156458|156216|156456.3|156214.3|156534.1|156292.1|156401.9|156159.9|155
1605046500000|2020-11-10 22:15:00|156438.2|156196.2|156533.9|156291.9|156555.8|156313.8|156413.9|156171.9|160
1605046800000|2020-11-10 22:20:00|156537.6|156295.6|156552|156310|156556.6|156314.6|156424.1|156182.1|77
1605047100000|2020-11-10 22:25:00|156563.6|156321.6|156500|156258|156563.6|156321.6|156407|156165|87
1605047400000|2020-11-10 22:30:00|156442.7|156200.7|156500|156258|156608.9|156366.9|156420.5|156178.5|101
1605047700000|2020-11-10 22:35:00|156567.7|156325.7|156414.4|156172.4|156597.1|156355.1|156407.3|156165.3|69
1605048000000|2020-11-10 22:40:00|156396.2|156154.2|156444.2|156202.2|156591.3|156349.3|156396|156154|116
1605048300000|2020-11-10 22:45:00|156378|156136|156322.7|156080.7|156442.9|156200.9|156266|156024|260
1605048600000|2020-11-10 22:50:00|156339.9|156097.9|156262.6|156020.6|156415.2|156173.2|156224.9|155982.9|217
1605048900000|2020-11-10 22:55:00|156306.1|156064.1|156256.2|156014.2|156401.6|156159.6|156242|156000|156
1605049200000|2020-11-10 23:00:00|156279.5|156037.5|156258|156016|156331.1|156089.1|156075.4|155833.4|862
1605049500000|2020-11-10 23:05:00|156233.2|155991.2|155973.5|155731.5|156302.7|156060.7|155935.3|155693.3|793
1605049800000|2020-11-10 23:10:00|155915.7|155673.7|156144.3|155902.3|156372.5|156130.5|155911.9|155669.9|529
1605050100000|2020-11-10 23:15:00|156137.1|155895.1|155950.8|155750.6|156193.8|155951.8|155908.1|155729.9|560
1605050400000|2020-11-10 23:20:00|155924.2|155794.2|156272.7|156030.7|156272.7|156030.7|155906.1|155731.1|371
1605050700000|2020-11-10 23:25:00|156242.3|156000.3|156138.7|155896.7|156242.4|156000.4|156091.3|155849.3|348
1605051000000|2020-11-10 23:30:00|156138.6|155896.6|156187|155945|156245.2|156003.2|156088.3|155846.3|449
1605051300000|2020-11-10 23:35:00|156186.7|155944.7|156164.2|155922.2|156384.1|156142.1|156133.9|155891.9|470
1605051600000|2020-11-10 23:40:00|156178.2|155936.2|156186.1|155944.1|156323.9|156081.9|156086.3|155844.3|391
1605051900000|2020-11-10 23:45:00|156210.6|155968.6|156123.8|155881.8|156324.3|156082.3|156054.7|155812.7|405
1605052200000|2020-11-10 23:50:00|156160.5|155918.5|156223|155981|156315|156073|156142.8|155900.8|426
1605052500000|2020-11-10 23:55:00|156217.5|155975.5|156294.6|156052.6|156316.9|156074.9|156182|155940|342
1605052800000|2020-11-11 00:00:00|156273.9|156031.9|156221.5|155979.5|156304.5|156062.5|156179.5|155937.5|400
1605053100000|2020-11-11 00:05:00|156219.6|155977.6|156229.5|155987.5|156330.8|156088.8|156180.6|155938.6|493
1605053400000|2020-11-11 00:10:00|156223.2|155981.2|156232.6|155990.6|156262.8|156020.8|156154.1|155912.1|833
1605053700000|2020-11-11 00:15:00|156231.6|155989.6|156235.6|155993.6|156266.5|156024.5|156162.1|155920.1|1128
1605054000000|2020-11-11 00:20:00|156216.3|155974.3|156216.3|155974.3|156246.3|156004.3|156176.5|155934.5|1173
1605054300000|2020-11-11 00:25:00|156214.6|155972.6|156206.9|155964.9|156271.8|156029.8|156177.2|155935.2|1153
1605054600000|2020-11-11 00:30:00|156226|155984|156175|155933|156262.5|156020.5|156108.3|155866.3|1064
1605054900000|2020-11-11 00:35:00|156175.5|155933.5|156179.3|155937.3|156274.2|156032.2|156141.9|155899.9|1016
1605055200000|2020-11-11 00:40:00|156200.3|155958.3|156225.5|155983.5|156272.6|156030.6|156069.7|155827.7|1062
1605055500000|2020-11-11 00:45:00|156240.5|155998.5|156191.4|155949.4|156265.9|156023.9|156101.5|155859.5|981
1605055800000|2020-11-11 00:50:00|156191.5|155949.5|156232|155990|156308|156066|156104.2|155922.8|854
1605056100000|2020-11-11 00:55:00|156234.4|155992.4|156234.1|155992.1|156287.6|156045.6|156171.6|155929.6|1134
1605056400000|2020-11-11 01:00:00|156221.6|155979.6|156246|156004|156298.5|156056.5|156169.2|155927.2|917
1605056700000|2020-11-11 01:05:00|156249.8|156007.8|156240.3|155998.3|156287.6|156045.6|156203.6|155961.6|1161
1605057000000|2020-11-11 01:10:00|156247.9|156005.9|156159.5|155917.5|156262.5|156020.5|156135.7|155893.7|1031
1605057300000|2020-11-11 01:15:00|156157.2|155915.2|156248.1|156006.1|156340.2|156098.2|156105.9|155863.9|756
1605057600000|2020-11-11 01:20:00|156244.4|156002.4|156248.5|156006.5|156303.4|156061.4|156146|155904|963
1605057900000|2020-11-11 01:25:00|156265|156023|156220.6|155978.6|156318|156076|156162.4|155920.4|964
1605058200000|2020-11-11 01:30:00|156230.6|155988.6|156188.2|155946.2|156276.2|156034.2|156147.2|155905.2|1097
1605058500000|2020-11-11 01:35:00|156189.3|155947.3|156132.8|155914.3|156246.5|156004.5|156080.6|155889|932
1605058800000|2020-11-11 01:40:00|156129.6|155912.3|156024.6|155894.6|156194.5|155961.4|155981.9|155870|864
1605059100000|2020-11-11 01:45:00|156002.3|155872.3|156018.2|155811.5|156126.3|155965.7|155977.8|155779.3|897
1605059400000|2020-11-11 01:50:00|156027.7|155814.7|155975.9|155845.9|156081.8|155879|155971.5|155791.6|1119
1605059700000|2020-11-11 01:55:00|155972.1|155842.1|156014.2|155802.8|156056.6|155871.4|155951.1|155770.1|999
1605060000000|2020-11-11 02:00:00|156015.2|155807.8|156038.1|155820.5|156096.9|155899|155965.8|155780.5|1030
1605060300000|2020-11-11 02:05:00|156039|155852.8|156057|155836.6|156130.4|155905.2|155975|155798.8|1066
1605060600000|2020-11-11 02:10:00|156071.3|155829.3|156072.8|155830.8|156123.4|155881.4|155981.3|155791.9|1043
1605060900000|2020-11-11 02:15:00|156061.1|155819.1|155928.9|155798.9|156113.1|155891.6|155904.4|155725.1|989
1605061200000|2020-11-11 02:20:00|155929|155799|155726.9|155596.9|155968.5|155821.3|155698.3|155510.9|635
1605061500000|2020-11-11 02:25:00|155728|155598|155733.6|155603.6|155786.7|155624.1|155699.3|155522.9|434
1605061800000|2020-11-11 02:30:00|155735.7|155605.7|155755.1|155625.1|155790.7|155642.7|155725.6|155555.4|490
1605062100000|2020-11-11 02:35:00|155772.8|155642.8|155724.2|155594.2|155805.5|155643.8|155717.6|155516.7|413
1605062400000|2020-11-11 02:40:00|155722.8|155592.8|155736.3|155606.3|155752|155622|155714.6|155584.6|673
1605062700000|2020-11-11 02:45:00|155727.3|155597.3|155729.8|155599.8|155765.2|155622.2|155711.5|155561.4|430
1605063000000|2020-11-11 02:50:00|155731.5|155601.5|155738.2|155608.2|155749.4|155619.4|155715.7|155585.7|678
1605063300000|2020-11-11 02:55:00|155734.9|155604.9|155735.9|155605.9|155771.2|155627.5|155717.5|155562.2|536
1605063600000|2020-11-11 03:00:00|155737.8|155607.8|155715.2|155585.2|155737.9|155607.9|155709.3|155579.3|798
1605063900000|2020-11-11 03:05:00|155718.1|155588.1|155712.8|155582.8|155755.1|155608.4|155712.8|155554.1|328
1605064200000|2020-11-11 03:10:00|155718.2|155588.2|155620.9|155490.9|155758.6|155663.3|155604.8|155430.9|588
1605064500000|2020-11-11 03:15:00|155624.3|155494.3|155584.1|155454.1|155684.8|155523.8|155577.4|155442.8|417
1605064800000|2020-11-11 03:20:00|155582.8|155452.8|155598.7|155468.7|155615.4|155492.2|155561.8|155446|412
1605065100000|2020-11-11 03:25:00|155598.4|155468.4|155565.9|155435.9|155614.2|155490.9|155541.3|155411.3|404
1605065400000|2020-11-11 03:30:00|155568.5|155438.5|155681.9|155551.9|155790.6|155598|155551.9|155421.9|501
1605065700000|2020-11-11 03:35:00|155686.2|155556.2|155702.3|155572.3|155809.2|155616.6|155653.9|155489|849
1605066000000|2020-11-11 03:40:00|155704.3|155574.3|155706.1|155576.1|155752.3|155585.9|155659.2|155514.1|978
1605066300000|2020-11-11 03:45:00|155707.1|155577.1|155743.7|155613.7|155922.4|155717.1|155682.8|155532.3|1050
1605066600000|2020-11-11 03:50:00|155743.8|155613.8|155631.8|155501.8|155753.5|155623.5|155588.7|155401.8|446
1605066900000|2020-11-11 03:55:00|155632.3|155502.3|155641.1|155511.1|155683.1|155519.1|155608.4|155473.4|379
1605067200000|2020-11-11 04:00:00|155641.3|155511.3|155647.7|155517.7|155657.8|155527.8|155635.7|155505.7|316
1605067500000|2020-11-11 04:05:00|155648.5|155518.5|155642.5|155552.5|155668.6|155558.1|155631.3|155516.9|275
1605067800000|2020-11-11 04:10:00|155644.4|155554.4|155640.4|155550.4|155667.7|155561.5|155631.2|155527.3|278
1605068100000|2020-11-11 04:15:00|155641.8|155551.8|155641.2|155511.2|155789.9|155613.8|155636.3|155482.9|558
1605068400000|2020-11-11 04:20:00|155641.6|155511.6|155652.8|155522.8|155680.4|155528|155621.2|155439.5|249
1605068700000|2020-11-11 04:25:00|155651.7|155521.7|155668.6|155538.6|155684.6|155554.6|155631.3|155460.8|243
1605069000000|2020-11-11 04:30:00|155668.4|155538.4|155684.7|155554.7|155714.1|155566.7|155661.3|155511.8|341
1605069300000|2020-11-11 04:35:00|155690.7|155560.7|155661|155531|155691.3|155561.3|155656.1|155526.1|338
1605069600000|2020-11-11 04:40:00|155662.6|155532.6|155653.9|155523.9|155689.2|155552.2|155651.5|155488.3|281
1605069900000|2020-11-11 04:45:00|155656.4|155526.4|155652.2|155522.2|155691.2|155539.2|155643.1|155482.7|211
1605070200000|2020-11-11 04:50:00|155685.2|155481.6|155665.8|155535.8|155700.5|155545.5|155646.3|155458.5|248
1605070500000|2020-11-11 04:55:00|155666|155536|155664.5|155534.5|155706.4|155547|155640.1|155463.2|221
1605070800000|2020-11-11 05:00:00|155653.5|155523.5|155639.6|155509.6|155734.5|155604.5|155633.9|155459.6|276
1605071100000|2020-11-11 05:05:00|155637.9|155507.9|155661.2|155531.2|155689.4|155543.9|155629.4|155432.5|276
1605071400000|2020-11-11 05:10:00|155659.2|155529.2|155659.1|155529.1|155695.4|155563.2|155635.8|155435.4|305
1605071700000|2020-11-11 05:15:00|155658.5|155528.5|155663.8|155533.8|155709.6|155578.2|155643.7|155425.1|237
1605072000000|2020-11-11 05:20:00|155664|155534|155671.3|155541.3|155772.6|155563.9|155643.4|155437|263
1605072300000|2020-11-11 05:25:00|155680.9|155550.9|155672|155542|155760|155554.7|155640.8|155439.7|254
1605072600000|2020-11-11 05:30:00|155673|155543|155690.4|155560.4|155754.7|155573.6|155644.8|155471.7|353
1605072900000|2020-11-11 05:35:00|155690.3|155560.3|155694.6|155564.6|155732.5|155576.8|155662.5|155516.3|311
1605073200000|2020-11-11 05:40:00|155695.2|155565.2|155674.3|155544.3|155708.1|155603.5|155652.7|155522.7|404
1605073500000|2020-11-11 05:45:00|155670.4|155540.4|155680.5|155550.5|155738.7|155561.8|155652.3|155495.8|308
1605073800000|2020-11-11 05:50:00|155681.2|155551.2|155783.6|155653.6|155829.6|155656.3|155667.9|155492.6|423
1605074100000|2020-11-11 05:55:00|155783.2|155653.2|155905|155663|156002.6|155841.7|155782.8|155611.6|429
1605074400000|2020-11-11 06:00:00|155879.7|155669.4|156021|155891|156061.7|155931.7|155838.4|155647.7|636
1605074700000|2020-11-11 06:05:00|156039.5|155909.5|156041.8|155911.8|156112|155926.7|156019.7|155860.9|636
1605075000000|2020-11-11 06:10:00|156047.2|155917.2|156032.3|155902.3|156103|155926.8|155948.7|155818.7|604
1605075300000|2020-11-11 06:15:00|156031.8|155901.8|155968.8|155838.8|156042.7|155912.7|155965.5|155835.5|853
1605075600000|2020-11-11 06:20:00|155969.6|155839.6|156109.3|155979.3|156159.3|155994.6|155952.1|155790|460
1605075900000|2020-11-11 06:25:00|156110.6|155980.6|156372.6|156242.6|156434.6|156274.5|156072.1|155942.1|712
1605076200000|2020-11-11 06:30:00|156373.5|156243.5|156012.4|155882.4|156379.3|156249.3|155975.1|155811.5|563
1605076500000|2020-11-11 06:35:00|156020.9|155890.9|155941.6|155811.6|156020.9|155890.9|155873.6|155698.2|672
1605076800000|2020-11-11 06:40:00|155939.3|155809.3|155982.1|155852.1|155991.7|155861.7|155919.8|155789.8|524
1605077100000|2020-11-11 06:45:00|155981.7|155851.7|155943|155813|156001.2|155890|155918.1|155776.7|536
1605077400000|2020-11-11 06:50:00|155941.4|155811.4|155813.6|155683.6|155980.8|155850.8|155758.3|155593.1|452
1605077700000|2020-11-11 06:55:00|155870.7|155631|155783.7|155653.7|155870.7|155682.7|155696.9|155544.7|411
1605078000000|2020-11-11 07:00:00|155783.4|155653.4|155801.8|155671.8|155838.7|155708.7|155462.4|155332.4|706
1605078300000|2020-11-11 07:05:00|155801.5|155671.5|155604.3|155474.3|155805.1|155675.1|155534.1|155404.1|617
1605078600000|2020-11-11 07:10:00|155602.4|155472.4|155430.6|155340.6|155630.3|155508.1|155414.3|155318.8|616
1605078900000|2020-11-11 07:15:00|155428.7|155338.7|155632.7|155542.7|155685.4|155578.1|155393.8|155286.1|656
1605079200000|2020-11-11 07:20:00|155636.5|155546.5|155788.6|155658.6|155803.8|155675.7|155542.8|155412.8|597
1605079500000|2020-11-11 07:25:00|155792.4|155662.4|155793.2|155703.2|155970.6|155848|155695|155593.6|752
1605079800000|2020-11-11 07:30:00|155793.7|155703.7|155767.6|155677.6|155866.6|155776.6|155763.7|155673.7|695
1605080100000|2020-11-11 07:35:00|155777.3|155687.3|155736.3|155646.3|155791.3|155701.3|155606|155516|712
1605080400000|2020-11-11 07:40:00|155735.6|155645.6|155991.8|155901.8|156026|155936|155723.5|155628.9|723
1605080700000|2020-11-11 07:45:00|155993.5|155903.5|156181.7|156051.7|156215.3|156125.3|155987.9|155897.9|776
1605081000000|2020-11-11 07:50:00|156170.7|156080.7|155824.1|155694.1|156183.9|156080.7|155810.4|155680.4|766
1605081300000|2020-11-11 07:55:00|155821.1|155691.1|156011.2|155921.2|156205.8|156115.8|155752.6|155622.6|804
1605081600000|2020-11-11 08:00:00|156011.3|155921.3|156086.5|155956.5|156188.2|156095|155920.7|155790.7|940
1605081900000|2020-11-11 08:05:00|156087.7|155957.7|155972.7|155882.7|156090.1|155977.8|155853.7|155763.7|969
1605082200000|2020-11-11 08:10:00|155974.2|155884.2|156274.4|156184.4|156274.4|156184.4|155970.6|155880.6|761
1605082500000|2020-11-11 08:15:00|156301.6|156211.6|156371.5|156281.5|156428.6|156332.1|156252.3|156162.3|896
1605082800000|2020-11-11 08:20:00|156367.6|156277.6|156315.1|156225.1|156413|156323|156300.7|156210.7|832
1605083100000|2020-11-11 08:25:00|156314.3|156224.3|156176.1|156046.1|156333.7|156243.7|156063.8|155973.8|793
1605083400000|2020-11-11 08:30:00|156172.4|156042.4|156035.8|155945.8|156395.9|156305.9|155953.6|155858|945
1605083700000|2020-11-11 08:35:00|156044.1|155954.1|156187|156097|156267.7|156155.2|156017.1|155927.1|791
1605084000000|2020-11-11 08:40:00|156190.5|156100.5|156021.8|155931.8|156190.7|156100.7|155989.1|155899.1|863
1605084300000|2020-11-11 08:45:00|156021.4|155931.4|155820.8|155730.8|156062.7|155954|155773.2|155683.2|914
1605084600000|2020-11-11 08:50:00|155824.1|155734.1|156087.8|155997.8|156087.8|155997.8|155769.2|155679.2|804
1605084900000|2020-11-11 08:55:00|156089.2|155999.2|155902.8|155812.8|156099.7|156009.7|155859.7|155769.7|856
1605085200000|2020-11-11 09:00:00|155900.7|155810.7|155656.3|155566.3|155900.7|155810.7|155621.4|155531.4|905
1605085500000|2020-11-11 09:05:00|155656.1|155566.1|155652.4|155562.4|155756.8|155666.8|155574.1|155484.1|777
1605085800000|2020-11-11 09:10:00|155649.7|155559.7|155646.8|155556.8|155694.5|155604.5|155515.8|155425.8|834
1605086100000|2020-11-11 09:15:00|155648.8|155558.8|155471.8|155381.8|155649.4|155559.4|155398.3|155308.3|720
1605086400000|2020-11-11 09:20:00|155471.1|155381.1|155518.4|155428.4|155534.9|155444.9|155432|155342|777
1605086700000|2020-11-11 09:25:00|155521.6|155431.6|155474.1|155384.1|155521.6|155431.6|155400.9|155310.9|793
1605087000000|2020-11-11 09:30:00|155474.2|155384.2|155617.8|155527.8|155823.4|155714.4|155452.7|155362.7|942
1605087300000|2020-11-11 09:35:00|155618.4|155528.4|155760.4|155670.4|155819.5|155729.5|155574.7|155484.7|843
1605087600000|2020-11-11 09:40:00|155760.7|155670.7|155733|155643|155880.9|155790.9|155654.7|155564.7|865
1605087900000|2020-11-11 09:45:00|155745.7|155655.7|155700.7|155610.7|155752.1|155662.1|155577.1|155487.1|817
1605088200000|2020-11-11 09:50:00|155701.6|155611.6|155706.6|155616.6|155791.5|155701.5|155601.2|155511.2|820
1605088500000|2020-11-11 09:55:00|155705.6|155615.6|155746.8|155656.8|155755.6|155665.6|155656.4|155566.4|857
1605088800000|2020-11-11 10:00:00|155741.9|155651.9|155956.8|155866.8|156020.4|155930.4|155710.5|155620.5|833
1605089100000|2020-11-11 10:05:00|155961.8|155871.8|155937.2|155847.2|156040.4|155950.4|155850.5|155760.5|805
1605089400000|2020-11-11 10:10:00|155937.8|155847.8|156103.9|156013.9|156123|156033|155937.8|155847.8|756
1605089700000|2020-11-11 10:15:00|156101.1|156011.1|156201.4|156111.4|156287.1|156197.1|156052.9|155962.9|724
1605090000000|2020-11-11 10:20:00|156202.9|156112.9|156264.5|156174.5|156401.8|156311.8|156158.4|156068.4|801
1605090300000|2020-11-11 10:25:00|156265.3|156175.3|156383|156293|156413.6|156323.6|156188.8|156098.8|674
1605090600000|2020-11-11 10:30:00|156401|156311|156641|156551|156690.6|156600.6|156392.8|156302.8|582
1605090900000|2020-11-11 10:35:00|156641.3|156551.3|156633.5|156543.5|156717.9|156627.9|156535.5|156445.5|727
1605091200000|2020-11-11 10:40:00|156631|156541|156480.9|156390.9|156681.1|156591.1|156390.1|156300.1|810
1605091500000|2020-11-11 10:45:00|156491.2|156401.2|156576.5|156486.5|156588.1|156498.1|156440.8|156350.8|646
1605091800000|2020-11-11 10:50:00|156579.4|156489.4|156540.8|156450.8|156596.8|156506.8|156491.8|156401.8|808
1605092100000|2020-11-11 10:55:00|156540.7|156450.7|156338.1|156248.1|156555.3|156465.3|156300.6|156210.6|858
1605092400000|2020-11-11 11:00:00|156337.6|156247.6|156221.9|156131.9|156337.6|156247.6|156204.3|156114.3|651
1605092700000|2020-11-11 11:05:00|156222.4|156132.4|156370.2|156280.2|156381.6|156291.6|156203|156113|639
1605093000000|2020-11-11 11:10:00|156374.3|156284.3|156653.2|156563.2|156662.3|156572.3|156373.2|156283.2|741
1605093300000|2020-11-11 11:15:00|156652.5|156562.5|156532.9|156442.9|156657.4|156567.4|156449|156359|753
1605093600000|2020-11-11 11:20:00|156534.9|156444.9|156359.6|156269.6|156536.8|156446.8|156346.8|156256.8|791
1605093900000|2020-11-11 11:25:00|156359.4|156269.4|156287.3|156197.3|156381.5|156291.5|156269.6|156179.6|550
1605094200000|2020-11-11 11:30:00|156286.6|156196.6|156103.2|156013.2|156299.3|156209.3|156061.1|155971.1|808
1605094500000|2020-11-11 11:35:00|156107.6|156017.6|156401.2|156311.2|156420|156330|156090.8|156000.8|838
1605094800000|2020-11-11 11:40:00|156402.4|156312.4|156263.3|156173.3|156446|156356|156250.8|156160.8|773
1605095100000|2020-11-11 11:45:00|156259.8|156169.8|156290|156200|156324.8|156234.8|156205|156115|677
1605095400000|2020-11-11 11:50:00|156290.9|156200.9|156249.2|156159.2|156433.3|156343.3|156182.1|156092.1|790
1605095700000|2020-11-11 11:55:00|156249.3|156159.3|156426|156296|156474.8|156351.2|156231.8|156141.8|852
1605096000000|2020-11-11 12:00:00|156416.5|156286.5|156638.8|156548.8|156724.1|156634.1|156408.1|156278.1|867
1605096300000|2020-11-11 12:05:00|156635.9|156545.9|156876.5|156786.5|156893.6|156803.6|156555.9|156465.9|844
1605096600000|2020-11-11 12:10:00|156876.3|156786.3|156905.9|156815.9|157063.9|156973.9|156818.2|156728.2|824
1605096900000|2020-11-11 12:15:00|156904.8|156814.8|156705.8|156615.8|156968.1|156878.1|156658.1|156568.1|916
1605097200000|2020-11-11 12:20:00|156707.7|156617.7|156737.5|156647.5|156875.3|156785.3|156678.3|156588.3|906
1605097500000|2020-11-11 12:25:00|156737.8|156647.8|156813.6|156723.6|156867.8|156777.8|156720|156630|998
1605097800000|2020-11-11 12:30:00|156813.5|156723.5|156873.9|156783.9|156881.1|156791.1|156675.1|156585.1|915
1605098100000|2020-11-11 12:35:00|156874.7|156784.7|157211|157121|157259.3|157169.3|156826.4|156736.4|905
1605098400000|2020-11-11 12:40:00|157213.7|157123.7|157000|156910|157219.4|157129.4|156995.1|156905.1|851
1605098700000|2020-11-11 12:45:00|156997.5|156907.5|157052.6|156962.6|157106.8|157016.8|156891.4|156801.4|872
1605099000000|2020-11-11 12:50:00|157051.8|156961.8|156827.7|156737.7|157052.7|156962.7|156786.1|156696.1|858
1605099300000|2020-11-11 12:55:00|156830.5|156740.5|156698.7|156608.7|156903.6|156813.6|156671.7|156581.7|937
1605099600000|2020-11-11 13:00:00|156706.6|156616.6|156627|156537|156851.8|156761.8|156564.6|156474.6|907
1605099900000|2020-11-11 13:05:00|156629.7|156539.7|156760.1|156670.1|156810.5|156720.5|156589.4|156499.4|838
1605100200000|2020-11-11 13:10:00|156758.5|156668.5|156707.1|156617.1|156768.1|156678.1|156574.3|156484.3|904
1605100500000|2020-11-11 13:15:00|156703.4|156613.4|156559.7|156469.7|156716.9|156626.9|156557|156467|854
1605100800000|2020-11-11 13:20:00|156562.1|156472.1|156467.6|156377.6|156604.5|156514.5|156467.6|156377.6|826
1605101100000|2020-11-11 13:25:00|156463.4|156373.4|156503.5|156413.5|156602.6|156512.6|156355.5|156265.5|775
1605101400000|2020-11-11 13:30:00|156506|156416|156701.1|156611.1|156745.9|156649.9|156473|156383|981
1605101700000|2020-11-11 13:35:00|156698.7|156608.7|156718|156628|156786.3|156696.3|156610.4|156520.4|985
1605102000000|2020-11-11 13:40:00|156718.3|156628.3|156840.9|156750.9|156869.6|156779.6|156716.4|156626.4|878
1605102300000|2020-11-11 13:45:00|156844.4|156754.4|156789.6|156699.6|156888.8|156798.8|156748.4|156658.4|890
1605102600000|2020-11-11 13:50:00|156791.7|156701.7|156707.3|156617.3|156808.5|156718.5|156601.9|156511.9|850
1605102900000|2020-11-11 13:55:00|156707.7|156617.7|156543.8|156453.8|156767.9|156677.9|156483.5|156393.5|881
1605103200000|2020-11-11 14:00:00|156555|156465|156568.5|156478.5|156675.5|156585.5|156477.6|156387.6|870
1605103500000|2020-11-11 14:05:00|156568.8|156478.8|156817.9|156727.9|156891.3|156801.3|156567.3|156477.3|881
1605103800000|2020-11-11 14:10:00|156809.7|156719.7|156719.1|156629.1|156831.5|156741.5|156672.1|156566.9|1007
1605104100000|2020-11-11 14:15:00|156718.4|156628.4|156880|156790|156908.9|156818.9|156717|156627|860
1605104400000|2020-11-11 14:20:00|156881|156791|157009.6|156919.6|157076.6|156986.6|156860.9|156770.9|724
1605104700000|2020-11-11 14:25:00|157009.1|156919.1|157136.7|157046.7|157181.1|157091.1|156908.5|156818.5|928
1605105000000|2020-11-11 14:30:00|157135.5|157045.5|157095.8|157005.8|157303.3|157213.3|157062.3|156972.3|1030
1605105300000|2020-11-11 14:35:00|157098.2|157008.2|157080.6|156990.6|157129.6|157039.6|156903|156813|984
1605105600000|2020-11-11 14:40:00|157086.9|156996.9|156965.6|156875.6|157131.3|157041.3|156934.5|156844.5|944
1605105900000|2020-11-11 14:45:00|156960.9|156870.9|157180.2|157090.2|157182|157092|156952.4|156862.4|1000
1605106200000|2020-11-11 14:50:00|157178|157088|156981.4|156891.4|157178.3|157088.3|156941.6|156851.6|963
1605106500000|2020-11-11 14:55:00|156981.3|156891.3|156961.5|156871.5|157107.1|157017.1|156931.8|156841.8|829
1605106800000|2020-11-11 15:00:00|156965.9|156875.9|157019.9|156929.9|157119.8|157029.8|156931.1|156841.1|827
1605107100000|2020-11-11 15:05:00|157021|156931|156950|156860|157070.4|156980.4|156940.4|156850.4|897
1605107400000|2020-11-11 15:10:00|156945.6|156855.6|156972|156882|157019.5|156929.5|156892|156802|867
1605107700000|2020-11-11 15:15:00|156969.8|156879.8|156963.1|156873.1|157250.8|157160.8|156940.2|156850.2|1003
1605108000000|2020-11-11 15:20:00|156960.1|156870.1|157086.7|156996.7|157179.4|157072.1|156960.1|156870.1|974
1605108300000|2020-11-11 15:25:00|157087.1|156997.1|156937.9|156847.9|157088.1|156998.1|156844.7|156754.7|966
1605108600000|2020-11-11 15:30:00|156937.6|156847.6|156952.8|156862.8|156980.6|156890.6|156858.9|156768.9|893
1605108900000|2020-11-11 15:35:00|156956.5|156866.5|156939.1|156849.1|157016.9|156926.9|156855.1|156765.1|927
1605109200000|2020-11-11 15:40:00|156929.8|156839.8|157048.7|156958.7|157059|156969|156851.2|156761.2|914
1605109500000|2020-11-11 15:45:00|157050.1|156960.1|156981.6|156891.6|157065.1|156975.1|156897.3|156807.3|712
1605109800000|2020-11-11 15:50:00|156981.8|156891.8|156972.6|156882.6|157008.3|156918.3|156900.2|156810.2|704
1605110100000|2020-11-11 15:55:00|156971.6|156881.6|156978.4|156888.4|157010.7|156920.7|156897.1|156807.1|646
1605110400000|2020-11-11 16:00:00|156976.4|156886.4|156961.6|156871.6|157089.6|156999.6|156931.9|156841.9|787
1605110700000|2020-11-11 16:05:00|156958|156868|157016.3|156926.3|157016.6|156926.6|156918.4|156828.4|801
1605111000000|2020-11-11 16:10:00|157013|156923|156904.6|156814.6|157019|156929|156873.9|156783.9|591
1605111300000|2020-11-11 16:15:00|156904|156814|156890.6|156800.6|156941.4|156851.4|156840.4|156750.4|829
1605111600000|2020-11-11 16:20:00|156894|156804|157052.3|156962.3|157075.9|156985.9|156886.5|156796.5|596
1605111900000|2020-11-11 16:25:00|157052.4|156962.4|156869.2|156779.2|157052.4|156962.4|156847.4|156757.4|666
1605112200000|2020-11-11 16:30:00|156869.9|156779.9|156898.2|156808.2|156916.5|156826.5|156845.8|156755.8|735
1605112500000|2020-11-11 16:35:00|156897.6|156807.6|156992.9|156902.9|156999|156909|156886.3|156796.3|741
1605112800000|2020-11-11 16:40:00|156992.5|156902.5|157017.4|156927.4|157044.7|156954.7|156944.5|156854.5|649
1605113100000|2020-11-11 16:45:00|157017.5|156927.5|157029|156939|157049.3|156959.3|156979.4|156889.4|660
1605113400000|2020-11-11 16:50:00|157028|156938|156926.9|156836.9|157031.1|156941.1|156889.5|156799.5|644
1605113700000|2020-11-11 16:55:00|156928.1|156838.1|157000.4|156910.4|157078.4|156988.4|156872.3|156782.3|807
1605114000000|2020-11-11 17:00:00|157001.4|156911.4|156944.4|156854.4|157018.1|156928.1|156921.1|156831.1|776
1605114300000|2020-11-11 17:05:00|156933.7|156843.7|156814.3|156724.3|156956.7|156866.7|156812|156722|709
1605114600000|2020-11-11 17:10:00|156813.1|156723.1|156733.4|156643.4|156830.8|156740.8|156699.7|156609.7|698
1605114900000|2020-11-11 17:15:00|156737.9|156647.9|156706.6|156616.6|156758.8|156668.8|156659.1|156569.1|667
1605115200000|2020-11-11 17:20:00|156703.3|156613.3|156687.4|156597.4|156723.9|156633.9|156678.3|156588.3|643
1605115500000|2020-11-11 17:25:00|156686.6|156596.6|156670.8|156580.8|156713.8|156623.8|156659.7|156569.7|660
1605115800000|2020-11-11 17:30:00|156671.6|156581.6|156586.6|156496.6|156673.2|156583.2|156581.2|156491.2|728
1605116100000|2020-11-11 17:35:00|156586.5|156496.5|156562.2|156472.2|156601.4|156511.4|156551.8|156461.8|722
1605116400000|2020-11-11 17:40:00|156562.3|156472.3|156561|156471|156592.2|156502.2|156554.6|156464.6|632
1605116700000|2020-11-11 17:45:00|156560.8|156470.8|156573.9|156483.9|156586.5|156496.5|156555|156465|451
1605117000000|2020-11-11 17:50:00|156573.5|156483.5|156479.3|156389.3|156574.7|156484.7|156477.2|156387.2|565
1605117300000|2020-11-11 17:55:00|156479.7|156389.7|156419.2|156329.2|156497.2|156407.2|156373.8|156283.8|629
1605117600000|2020-11-11 18:00:00|156416|156326|156419.9|156329.9|156432.6|156342.6|156366.8|156276.8|575
1605117900000|2020-11-11 18:05:00|156419.8|156329.8|156470.6|156380.6|156502.6|156412.6|156405.2|156315.2|548
1605118200000|2020-11-11 18:10:00|156470.8|156380.8|156607.2|156517.2|156620.1|156530.1|156470.8|156380.8|502
1605118500000|2020-11-11 18:15:00|156606.4|156516.4|156558.3|156468.3|156622.8|156532.8|156503.6|156413.6|536
1605118800000|2020-11-11 18:20:00|156554.9|156464.9|156504.9|156414.9|156596.6|156506.6|156498.8|156408.8|508
1605119100000|2020-11-11 18:25:00|156505.2|156415.2|156515.5|156425.5|156544|156454|156503.5|156413.5|369
1605119400000|2020-11-11 18:30:00|156515.8|156425.8|156516.7|156426.7|156556.8|156466.8|156483.3|156393.3|535
1605119700000|2020-11-11 18:35:00|156516|156426|156487.4|156397.4|156542|156452|156474.9|156384.9|681
1605120000000|2020-11-11 18:40:00|156487.2|156397.2|156412.5|156322.5|156563.5|156473.5|156393|156303|672
1605120300000|2020-11-11 18:45:00|156411.6|156321.6|156433|156343|156443.4|156353.4|156370.7|156280.7|615
1605120600000|2020-11-11 18:50:00|156432.4|156342.4|156387|156297|156460.1|156370.1|156366.9|156276.9|571
1605120900000|2020-11-11 18:55:00|156386.9|156296.9|156356.8|156266.8|156394.8|156304.8|156345.7|156255.7|694
1605121200000|2020-11-11 19:00:00|156356.2|156266.2|156266.5|156176.5|156373.2|156283.2|156240.8|156137|551
1605121500000|2020-11-11 19:05:00|156267.5|156177.5|156276.5|156186.5|156279.9|156189.9|156240.6|156150.6|449
1605121800000|2020-11-11 19:10:00|156274.9|156184.9|156282.4|156192.4|156293.9|156203.9|156266.6|156176.6|360
1605122100000|2020-11-11 19:15:00|156285.5|156195.5|156357|156267|156391.7|156301.7|156276.8|156186.8|467
1605122400000|2020-11-11 19:20:00|156359.8|156269.8|156375.6|156285.6|156392.4|156302.4|156330.8|156240.8|597
1605122700000|2020-11-11 19:25:00|156375.5|156285.5|156421.8|156331.8|156456|156366|156360.2|156270.2|628
1605123000000|2020-11-11 19:30:00|156422.8|156332.8|156312.2|156222.2|156433.7|156343.7|156301.7|156211.7|657
1605123300000|2020-11-11 19:35:00|156312.5|156222.5|156333.3|156243.3|156363.1|156273.1|156290.5|156200.5|562
1605123600000|2020-11-11 19:40:00|156333.2|156243.2|156353.6|156263.6|156413.8|156323.8|156316.2|156226.2|659
1605123900000|2020-11-11 19:45:00|156351.5|156261.5|156396.3|156306.3|156426.6|156336.6|156322|156232|692
1605124200000|2020-11-11 19:50:00|156399.5|156309.5|156381.8|156291.8|156425.5|156335.5|156371.5|156281.5|623
1605124500000|2020-11-11 19:55:00|156381.1|156291.1|156316.4|156226.4|156477.4|156387.4|156306.3|156214.6|683
1605124800000|2020-11-11 20:00:00|156309.3|156219.3|156401.7|156311.7|156429.2|156339.2|156303.9|156195.3|874
1605125100000|2020-11-11 20:05:00|156402.6|156312.6|156467.5|156377.5|156475.4|156385.4|156387.7|156296.6|692
1605125400000|2020-11-11 20:10:00|156467.4|156377.4|156464.1|156374.1|156490.3|156400.3|156456.4|156366.4|537
1605125700000|2020-11-11 20:15:00|156466.7|156376.7|156418.2|156328.2|156532.8|156442.8|156412.8|156322.8|576
1605126000000|2020-11-11 20:20:00|156418.1|156328.1|156445.8|156355.8|156469.6|156379.6|156416|156326|576
1605126300000|2020-11-11 20:25:00|156453.6|156363.6|156378.4|156248.4|156463.8|156373.8|156347.4|156238.4|616
1605126600000|2020-11-11 20:30:00|156378.7|156248.7|156346.4|156256.4|156391.6|156273.1|156323.6|156226.5|783
1605126900000|2020-11-11 20:35:00|156347.6|156257.6|156539.4|156449.4|156569|156464.8|156338.1|156241.7|649
1605127200000|2020-11-11 20:40:00|156535.2|156445.2|156540.1|156450.1|156568.5|156464.6|156530.5|156421.6|438
1605127500000|2020-11-11 20:45:00|156541.7|156451.7|156539.8|156449.8|156563.2|156469.4|156535.5|156425.5|381
1605127800000|2020-11-11 20:50:00|156531.5|156441.5|156529.1|156439.1|156552.6|156450.9|156509.4|156404.9|519
1605128100000|2020-11-11 20:55:00|156529.2|156439.2|156536.1|156446.1|156554.1|156455.1|156522.5|156413.9|513
1605128400000|2020-11-11 21:00:00|156537.9|156447.9|156377.1|156287.1|156546|156456|156365.6|156250.6|545
1605128700000|2020-11-11 21:05:00|156376.4|156286.4|156396.2|156306.2|156411.9|156312.5|156368.5|156269.9|320
1605129000000|2020-11-11 21:10:00|156397.8|156307.8|156383.8|156253.8|156418.8|156317.2|156351.6|156242.5|254
1605129300000|2020-11-11 21:15:00|156386.6|156256.6|156392.9|156262.9|156404.3|156274.3|156366.7|156236.7|349
1605129600000|2020-11-11 21:20:00|156398.3|156268.3|156390.2|156260.2|156406.7|156276.7|156369.8|156239.8|394
1605129900000|2020-11-11 21:25:00|156389.2|156259.2|156381.2|156251.2|156409.3|156279.3|156378.7|156248.7|373
1605130200000|2020-11-11 21:30:00|156378.1|156248.1|156390.8|156260.8|156406.3|156276.3|156367.3|156237.3|247
1605130500000|2020-11-11 21:35:00|156391.1|156261.1|156392.3|156262.3|156410.8|156280.8|156379|156249|240
1605130800000|2020-11-11 21:40:00|156396.3|156266.3|156419|156289|156449.5|156318|156385.8|156219.6|232
1605131100000|2020-11-11 21:45:00|156397.9|156267.9|156407.2|156277.2|156446.2|156315.5|156380.7|156222.2|480
1605131400000|2020-11-11 21:50:00|156400.8|156270.8|156388.5|156258.5|156486.5|156287|156359.5|156197.7|612
1605131700000|2020-11-11 21:55:00|156387.8|156257.8|156485.7|156243.7|156549.6|156307.6|156383.3|156204|461
1605132000000|2020-11-11 22:00:00|156462.5|156220.5|156542.8|156300.8|156542.8|156300.8|156458.3|156216.3|71
1605132300000|2020-11-11 22:05:00|156542.1|156300.1|156542.8|156300.8|156846.4|156604.4|156448.9|156221|179
1605132600000|2020-11-11 22:10:00|156480.5|156238.5|156577.4|156335.4|156785.5|156543.5|156465.5|156223.5|193
1605132900000|2020-11-11 22:15:00|156843.5|156601.5|156584.5|156342.5|156960.3|156718.3|156471.3|156229.3|139
1605133200000|2020-11-11 22:20:00|156577.8|156335.8|156475.4|156233.4|156809.9|156567.9|156475.4|156233.4|158
1605133500000|2020-11-11 22:25:00|156517.9|156275.9|156585.8|156343.8|156742.5|156500.5|156467.5|156225.5|216
1605133800000|2020-11-11 22:30:00|156524.4|156282.4|156516.6|156274.6|156608.9|156366.9|156459.2|156217.2|143
1605134100000|2020-11-11 22:35:00|156530.7|156288.7|156472.6|156230.6|156604.7|156362.7|156460.1|156218.1|114
1605134400000|2020-11-11 22:40:00|156472.5|156230.5|156510.2|156268.2|156616.4|156374.4|156462.1|156220.1|146
1605134700000|2020-11-11 22:45:00|156528.2|156286.2|156496|156254|156616.3|156374.3|156455.1|156213.1|147
1605135000000|2020-11-11 22:50:00|156504|156262|156616.7|156374.7|156616.7|156374.7|156456.2|156214.2|116
1605135300000|2020-11-11 22:55:00|156576.9|156334.9|156521.6|156279.6|156622.8|156380.8|156454.3|156212.3|162
1605135600000|2020-11-11 23:00:00|156536.8|156294.8|156491.7|156249.7|156550.1|156308.1|156444.1|156202.1|891
1605135900000|2020-11-11 23:05:00|156498.2|156256.2|156509.8|156267.8|156527|156285|156468.6|156226.6|1071
1605136200000|2020-11-11 23:10:00|156513|156271|156497.5|156255.5|156529.8|156287.8|156479.2|156237.2|962
1605136500000|2020-11-11 23:15:00|156502.9|156260.9|156450|156208|156522.6|156280.6|156422.3|156180.3|913
1605136800000|2020-11-11 23:20:00|156440|156198|156453.9|156214.5|156468.6|156243.8|156399.9|156157.9|377
1605137100000|2020-11-11 23:25:00|156444.1|156208.9|156448.9|156210.3|156469.6|156245|156438.2|156196.2|484
1605137400000|2020-11-11 23:30:00|156430.7|156188.7|156457.2|156215.2|156470.1|156239.1|156429|156187|236
1605137700000|2020-11-11 23:35:00|156436.1|156194.1|156460.2|156218.2|156476.1|156249.9|156429.1|156187.1|204
1605138000000|2020-11-11 23:40:00|156450.1|156208.1|156462|156221.5|156480|156240.3|156428.3|156186.3|591
1605138300000|2020-11-11 23:45:00|156455.1|156213.1|156443.5|156201.5|156468.8|156245.5|156414|156173.7|372
1605138600000|2020-11-11 23:50:00|156459.4|156217.4|156462.5|156230.5|156470.3|156250.8|156434.3|156192.3|283
1605138900000|2020-11-11 23:55:00|156456.8|156221.3|156425.4|156183.4|156475|156254.8|156316.7|156074.7|445
1605139200000|2020-11-12 00:00:00|156429.8|156187.8|156459|156217|156504.3|156285.4|156373.5|156131.5|544
1605139500000|2020-11-12 00:05:00|156457.5|156215.5|156437.3|156232.3|156520.3|156278.3|156393.7|156180|433
1605139800000|2020-11-12 00:10:00|156437.4|156232.4|156426.4|156208.8|156507.4|156287.6|156378.5|156161.9|457
1605140100000|2020-11-12 00:15:00|156427.1|156209.7|156406.1|156276.1|156460.1|156281.4|156387.2|156190.5|344
1605140400000|2020-11-12 00:20:00|156405.5|156275.5|156437.9|156307.9|156459.8|156320.6|156400|156229.8|372
1605140700000|2020-11-12 00:25:00|156436|156306|156424.7|156294.7|156454|156306|156402.3|156240.6|265
1605141000000|2020-11-12 00:30:00|156423.7|156293.7|156416.6|156286.6|156459.3|156298.9|156400|156248.5|317
1605141300000|2020-11-12 00:35:00|156420.2|156290.2|156392.7|156262.7|156459.9|156296.3|156353.2|156187.8|369
1605141600000|2020-11-12 00:40:00|156394|156264|156376.4|156246.4|156436.5|156273.1|156361.6|156206.1|446
1605141900000|2020-11-12 00:45:00|156373.6|156243.6|156367.8|156237.8|156452.8|156290.5|156360.6|156227.2|484
1605142200000|2020-11-12 00:50:00|156367.1|156237.1|156398.6|156268.6|156441.7|156278.3|156363.7|156212.1|581
1605142500000|2020-11-12 00:55:00|156399.9|156269.9|156401.6|156271.6|156451|156287.9|156387.9|156211.4|383
1605142800000|2020-11-12 01:00:00|156403.8|156273.8|156425|156295|156458.7|156328.7|156402.5|156244|477
1605143100000|2020-11-12 01:05:00|156425.3|156295.3|156405.1|156275.1|156439.7|156309.7|156399.4|156269.4|399
1605143400000|2020-11-12 01:10:00|156401.9|156271.9|156376.5|156246.5|156449.3|156274.1|156353.7|156186.8|415
1605143700000|2020-11-12 01:15:00|156377.8|156247.8|156404.8|156274.8|156424.9|156294.9|156374.1|156244.1|348
1605144000000|2020-11-12 01:20:00|156404.9|156274.9|156357.5|156227.5|156409.6|156279.6|156343.6|156172.6|343
1605144300000|2020-11-12 01:25:00|156356.7|156226.7|156265.3|156135.3|156394.9|156264.9|156233.8|156072.5|435
1605144600000|2020-11-12 01:30:00|156262.9|156132.9|156304.4|156214.4|156319.9|156224.4|156255.6|156125.6|444
1605144900000|2020-11-12 01:35:00|156302.6|156212.6|156355.5|156225.5|156378.5|156248.5|156288.6|156180.1|402
1605145200000|2020-11-12 01:40:00|156355.4|156225.4|156349.1|156219.1|156388|156267.6|156330.2|156200.2|425
1605145500000|2020-11-12 01:45:00|156348.9|156218.9|156335.6|156205.6|156373.4|156243.4|156315.9|156185.9|467
1605145800000|2020-11-12 01:50:00|156335.7|156205.7|156373.9|156243.9|156377|156247|156326.5|156196.5|482
1605146100000|2020-11-12 01:55:00|156379.2|156249.2|156348.6|156218.6|156382.6|156252.6|156325.1|156195.1|466
1605146400000|2020-11-12 02:00:00|156346.3|156216.3|156346.9|156216.9|156357.3|156253.3|156306.4|156201.2|302
1605146700000|2020-11-12 02:05:00|156346.6|156216.6|156378.7|156248.7|156387.2|156257.2|156339|156210.9|334
1605147000000|2020-11-12 02:10:00|156377.1|156247.1|156390.2|156260.2|156391.2|156275.3|156341.5|156239.4|235
1605147300000|2020-11-12 02:15:00|156387.2|156257.2|156422.6|156292.6|156423.5|156317.9|156367.2|156255.2|512
1605147600000|2020-11-12 02:20:00|156422.1|156292.1|156465.2|156335.2|156550.6|156392.9|156391.3|156261.3|444
1605147900000|2020-11-12 02:25:00|156468.2|156338.2|156488.5|156358.5|156514.3|156365.4|156440.3|156282.9|533
1605148200000|2020-11-12 02:30:00|156481.1|156351.1|156468.2|156338.2|156508.7|156373.3|156449.2|156295.8|555
1605148500000|2020-11-12 02:35:00|156469.4|156339.4|156460.8|156330.8|156492|156354.5|156424.2|156271.7|390
1605148800000|2020-11-12 02:40:00|156455.3|156325.3|156462.3|156332.3|156501.4|156359.9|156443.1|156252|408
1605149100000|2020-11-12 02:45:00|156460.3|156330.3|156465.3|156335.3|156501.8|156357.9|156432.3|156245.6|457
1605149400000|2020-11-12 02:50:00|156463.9|156333.9|156458.5|156328.5|156497.3|156357.1|156444.7|156272.7|463
1605149700000|2020-11-12 02:55:00|156458.3|156328.3|156451.9|156321.9|156504.4|156361.4|156436.4|156279.6|378
1605150000000|2020-11-12 03:00:00|156459.9|156329.9|156459.9|156329.9|156502|156352.3|156413|156280.8|388
1605150300000|2020-11-12 03:05:00|156459|156329|156471.4|156341.4|156505.7|156349.9|156427|156260.4|439
1605150600000|2020-11-12 03:10:00|156472.7|156342.7|156471.1|156341.1|156489.1|156352.3|156443.8|156277.2|355
1605150900000|2020-11-12 03:15:00|156472.6|156342.6|156491.4|156361.4|156554.1|156387.8|156467.1|156312.5|556
1605151200000|2020-11-12 03:20:00|156492.7|156362.7|156495|156365|156505.2|156375.2|156472|156342|287
1605151500000|2020-11-12 03:25:00|156495.6|156365.6|156503.7|156373.7|156518.6|156388.6|156472.8|156297.4|249
1605151800000|2020-11-12 03:30:00|156505.7|156375.7|156568.3|156438.3|156571.8|156441.8|156482.4|156352.4|432
1605152100000|2020-11-12 03:35:00|156568.6|156438.6|156571.7|156441.7|156591|156485|156542|156412|472
1605152400000|2020-11-12 03:40:00|156571|156441|156403.9|156273.9|156582.5|156471.7|156393|156263|387
1605152700000|2020-11-12 03:45:00|156404.2|156274.2|156461.8|156331.8|156472.2|156342.2|156392.5|156262.5|531
1605153000000|2020-11-12 03:50:00|156471.8|156341.8|156472.7|156342.7|156476.8|156346.8|156392.7|156262.7|619
1605153300000|2020-11-12 03:55:00|156470.8|156340.8|156459.1|156329.1|156484.2|156354.2|156433.5|156267.6|486
1605153600000|2020-11-12 04:00:00|156472.3|156342.3|156478.4|156348.4|156515.8|156378.1|156407.8|156277.8|459
1605153900000|2020-11-12 04:05:00|156479.5|156349.5|156451.8|156321.8|156487.4|156357.4|156435.5|156280.7|317
1605154200000|2020-11-12 04:10:00|156453.5|156323.5|156465.4|156335.4|156491.1|156338.7|156422|156278.1|328
1605154500000|2020-11-12 04:15:00|156465.8|156335.8|156487|156357|156519.4|156389.4|156452.6|156322.6|522
1605154800000|2020-11-12 04:20:00|156486.6|156356.6|156488.7|156358.7|156545.1|156437.2|156468.2|156310.2|521
1605155100000|2020-11-12 04:25:00|156487.5|156357.5|156500|156370|156523.7|156393.7|156443.9|156316.3|526
1605155400000|2020-11-12 04:30:00|156499.9|156369.9|156489.8|156359.8|156518.3|156388.3|156452.6|156322.6|591
1605155700000|2020-11-12 04:35:00|156489.3|156359.3|156479.2|156349.2|156504.1|156374.1|156445.5|156328.2|377
1605156000000|2020-11-12 04:40:00|156475.7|156345.7|156486.9|156356.9|156502.3|156375.8|156457.3|156335.2|283
1605156300000|2020-11-12 04:45:00|156489.2|156359.2|156458.6|156368.6|156498.6|156368.6|156446.5|156321.1|323
1605156600000|2020-11-12 04:50:00|156473.4|156343.4|156502.4|156412.4|156524.7|156418|156464.1|156334.1|343
1605156900000|2020-11-12 04:55:00|156503.3|156413.3|156561.3|156431.3|156741.4|156603.1|156486.6|156356.6|552
1605157200000|2020-11-12 05:00:00|156551.1|156421.1|156585|156455|156597.7|156467.7|156521.2|156391.2|473
1605157500000|2020-11-12 05:05:00|156583.6|156453.6|156545.3|156415.3|156612.9|156482.9|156521.9|156391.9|547
1605157800000|2020-11-12 05:10:00|156543.7|156413.7|156493.6|156363.6|156555.3|156442.6|156485.4|156355.4|348
1605158100000|2020-11-12 05:15:00|156505.9|156375.9|156522.4|156392.4|156548|156442|156483.5|156353.5|344
1605158400000|2020-11-12 05:20:00|156518.8|156388.8|156479.5|156349.5|156546.4|156420.3|156472.6|156342.6|418
1605158700000|2020-11-12 05:25:00|156485.7|156355.7|156361.3|156231.3|156503.5|156373.5|156345.7|156215.7|531
1605159000000|2020-11-12 05:30:00|156363.8|156233.8|156392.2|156262.2|156392.3|156262.3|156323|156205.1|371
1605159300000|2020-11-12 05:35:00|156390.1|156260.1|156415|156285|156429.3|156310.3|156384|156225.8|398
1605159600000|2020-11-12 05:40:00|156394.6|156304.6|156409.4|156319.4|156427.2|156320.4|156384.5|156273.7|275
1605159900000|2020-11-12 05:45:00|156416.6|156286.6|156461.5|156331.5|156480.1|156350.1|156398.3|156276.7|372
1605160200000|2020-11-12 05:50:00|156460.4|156330.4|156441.8|156311.8|156488|156358|156436.6|156306.6|350
1605160500000|2020-11-12 05:55:00|156441.9|156311.9|156515.4|156425.4|156539.3|156436.6|156436.9|156306.9|448
1605160800000|2020-11-12 06:00:00|156516|156426|156587.3|156457.3|156626.3|156536.3|156516|156402.5|605
1605161100000|2020-11-12 06:05:00|156593.5|156463.5|156596.1|156466.1|156610.6|156480.6|156558.1|156428.1|578
1605161400000|2020-11-12 06:10:00|156595|156465|156643.2|156513.2|156662.8|156532.8|156590.7|156460.7|557
1605161700000|2020-11-12 06:15:00|156644.6|156514.6|157132.5|157002.5|157152.9|157013.5|156627.2|156497.2|701
1605162000000|2020-11-12 06:20:00|157130|157000|157231.9|157101.9|157234.1|157112.7|157106.6|156999.8|506
1605162300000|2020-11-12 06:25:00|157232.7|157102.7|157011.8|156881.8|157237.8|157132.1|156985.2|156855.2|458
1605162600000|2020-11-12 06:30:00|157010.7|156880.7|157232.7|157142.7|157262.2|157142.7|156998.3|156868.3|585
1605162900000|2020-11-12 06:35:00|157232.4|157142.4|157324.9|157194.9|157370.3|157240.3|157220.5|157130.5|502
1605163200000|2020-11-12 06:40:00|157325.3|157195.3|157294.6|157164.6|157342.5|157230.3|157282.5|157152.5|561
1605163500000|2020-11-12 06:45:00|157292.4|157162.4|157229.5|157099.5|157410|157280|157210.2|157080.2|706
1605163800000|2020-11-12 06:50:00|157231.3|157101.3|157344.1|157214.1|157404.3|157274.3|157227.6|157097.6|563
1605164100000|2020-11-12 06:55:00|157345.6|157215.6|157344|157214|157408.5|157278.5|157332.7|157210.1|351
1605164400000|2020-11-12 07:00:00|157332.9|157202.9|157156.2|157026.2|157381.4|157279.1|157135.7|157005.7|659
1605164700000|2020-11-12 07:05:00|157156|157026|156950.3|156860.3|157257|157147.7|156944.4|156854.4|682
1605165000000|2020-11-12 07:10:00|156950.5|156860.5|156948.3|156858.3|156985.8|156895.8|156856|156766|706
1605165300000|2020-11-12 07:15:00|156948.1|156858.1|157011.1|156921.1|157051.7|156930.4|156889.3|156778.2|810
1605165600000|2020-11-12 07:20:00|157014.1|156924.1|157069|156979|157173.3|157043.3|156991.4|156901.4|734
1605165900000|2020-11-12 07:25:00|157067|156977|157063.9|156933.9|157082.1|156982.6|156908|156811.8|698
1605166200000|2020-11-12 07:30:00|157059.7|156929.7|157145.5|157055.5|157175.4|157085.4|157020.6|156925.3|810
1605166500000|2020-11-12 07:35:00|157148.7|157058.7|156877.5|156787.5|157163.1|157073.1|156873.1|156783.1|828
1605166800000|2020-11-12 07:40:00|156875.5|156785.5|156949.5|156859.5|156949.5|156859.5|156774.2|156684.2|824
1605167100000|2020-11-12 07:45:00|156952.1|156862.1|157189.6|157099.6|157204.9|157114.9|156949.9|156859.9|739
1605167400000|2020-11-12 07:50:00|157188.9|157098.9|157379.6|157289.6|157396.1|157306.1|157159.4|157069.4|706
1605167700000|2020-11-12 07:55:00|157380.3|157290.3|157003.1|156913.1|157393.7|157303.7|156984.1|156894.1|830
1605168000000|2020-11-12 08:00:00|157002.2|156912.2|156765.8|156675.8|157175.8|157067.9|156674.6|156584.6|899
1605168300000|2020-11-12 08:05:00|156765.6|156675.6|156838.5|156748.5|156918.7|156824.7|156736.3|156639.3|898
1605168600000|2020-11-12 08:10:00|156837.8|156747.8|156639.7|156549.7|156856.4|156766.4|156636.8|156546.8|820
1605168900000|2020-11-12 08:15:00|156673.2|156583.2|156619.3|156529.3|156777.5|156687.5|156542.4|156452.4|872
1605169200000|2020-11-12 08:20:00|156619.6|156529.6|156852.4|156762.4|156884.3|156794.3|156600.1|156510.1|715
1605169500000|2020-11-12 08:25:00|156851.9|156761.9|156741.5|156651.5|156937.1|156847.1|156694.9|156604.9|767
1605169800000|2020-11-12 08:30:00|156740.9|156650.9|156590.1|156500.1|156751.5|156661.5|156589.6|156499.6|696
1605170100000|2020-11-12 08:35:00|156591.2|156501.2|156559.6|156469.6|156679.8|156589.8|156344.6|156254.6|829
1605170400000|2020-11-12 08:40:00|156561|156471|156488.2|156398.2|156639.7|156549.7|156425.6|156335.6|897
1605170700000|2020-11-12 08:45:00|156492.1|156402.1|156390.6|156300.6|156600.1|156510.1|156374.7|156284.7|913
1605171000000|2020-11-12 08:50:00|156389.7|156299.7|156314.8|156224.8|156502.9|156412.9|156313.9|156223.9|853
1605171300000|2020-11-12 08:55:00|156321.5|156231.5|156283.5|156193.5|156457.8|156367.8|156267|156177|807
1605171600000|2020-11-12 09:00:00|156284.2|156194.2|156167|156077|156301|156211|156020.9|155930.9|906
1605171900000|2020-11-12 09:05:00|156167.3|156077.3|156262.5|156172.5|156277.3|156187.3|156120.2|156030.2|802
1605172200000|2020-11-12 09:10:00|156267.2|156177.2|156396.5|156306.5|156509.7|156419.7|156190.9|156100.9|885
1605172500000|2020-11-12 09:15:00|156396.3|156306.3|156376.5|156286.5|156415.9|156325.9|156295.4|156205.4|875
1605172800000|2020-11-12 09:20:00|156382.3|156292.3|156435.3|156345.3|156494.4|156404.4|156312.1|156222.1|841
1605173100000|2020-11-12 09:25:00|156434.8|156344.8|156428.9|156338.9|156474.3|156384.3|156320.2|156222|678
1605173400000|2020-11-12 09:30:00|156404.9|156314.9|156418.5|156328.5|156458.8|156368.8|156379.6|156289.6|694
1605173700000|2020-11-12 09:35:00|156418.9|156328.9|156377.5|156287.5|156423.7|156333.7|156354.8|156264.8|759
1605174000000|2020-11-12 09:40:00|156378|156288|156265.2|156175.2|156385.2|156295.2|156220.6|156130.6|736
1605174300000|2020-11-12 09:45:00|156269|156179|156012.4|155922.4|156326.4|156236.4|155995.9|155905.9|793
1605174600000|2020-11-12 09:50:00|156027.3|155937.3|156039.9|155949.9|156131.5|156041.5|156001.2|155911.2|764
1605174900000|2020-11-12 09:55:00|156039.2|155949.2|156029.9|155939.9|156205.3|156115.3|155982.7|155892.7|730
1605175200000|2020-11-12 10:00:00|156030|155940|155860.6|155770.6|156040.4|155950.4|155796.5|155706.5|813
1605175500000|2020-11-12 10:05:00|155869.4|155779.4|155981.9|155891.9|155995|155905|155814|155724|775
1605175800000|2020-11-12 10:10:00|155981.2|155891.2|155861.7|155771.7|155981.2|155891.2|155832.5|155742.5|752
1605176100000|2020-11-12 10:15:00|155861.5|155771.5|155660.9|155570.9|155864.8|155774.8|155623.4|155533.4|769
1605176400000|2020-11-12 10:20:00|155662.1|155572.1|155689.3|155599.3|155713.6|155623.6|155629.2|155539.2|601
1605176700000|2020-11-12 10:25:00|155686.8|155596.8|155744.9|155654.9|155838.5|155748.5|155683.8|155593.8|772
1605177000000|2020-11-12 10:30:00|155745.2|155655.2|155655.3|155565.3|155826.4|155736.4|155611|155521|831
1605177300000|2020-11-12 10:35:00|155655.4|155565.4|155630.6|155540.6|155688.8|155598.8|155623.9|155533.9|777
1605177600000|2020-11-12 10:40:00|155628.5|155538.5|155552.7|155462.7|155649.2|155559.2|155411|155321|797
1605177900000|2020-11-12 10:45:00|155556.6|155466.6|155811.2|155721.2|155814.7|155724.7|155535.5|155445.5|547
1605178200000|2020-11-12 10:50:00|155808.6|155718.6|155890.5|155800.5|155894|155804|155797.5|155707.5|529
1605178500000|2020-11-12 10:55:00|155889.4|155799.4|155966.7|155876.7|156025.1|155935.1|155797.8|155707.8|506
1605178800000|2020-11-12 11:00:00|155968.7|155878.7|155984.3|155894.3|156013.2|155923.2|155901.9|155811.9|503
1605179100000|2020-11-12 11:05:00|155984.4|155894.4|156007.5|155917.5|156087.3|155997.3|155905.9|155815.9|671
1605179400000|2020-11-12 11:10:00|156007.1|155917.1|155797.9|155707.9|156007.1|155917.1|155702.1|155612.1|725
1605179700000|2020-11-12 11:15:00|155798.4|155708.4|155952.1|155862.1|155963.4|155873.4|155757.9|155667.9|529
1605180000000|2020-11-12 11:20:00|155952.2|155862.2|155833.6|155743.6|155955.2|155865.2|155818.7|155728.7|571
1605180300000|2020-11-12 11:25:00|155825.5|155735.5|155850.6|155760.6|155879.5|155789.5|155775|155685|544
1605180600000|2020-11-12 11:30:00|155850.8|155760.8|155872.1|155782.1|155964.1|155874.1|155757.7|155667.7|650
1605180900000|2020-11-12 11:35:00|155873.6|155783.6|156062.4|155972.4|156067.2|155977.2|155831.6|155741.6|550
1605181200000|2020-11-12 11:40:00|156061.6|155971.6|156049.9|155959.9|156084.3|155994.3|156005.7|155915.7|462
1605181500000|2020-11-12 11:45:00|156050.8|155960.8|156095.8|156005.8|156101.4|156011.4|156040.2|155950.2|468
1605181800000|2020-11-12 11:50:00|156097.8|156007.8|156304.7|156214.7|156306.7|156216.7|156033.9|155943.9|605
1605182100000|2020-11-12 11:55:00|156303.8|156213.8|156686.1|156596.1|156750.5|156660.5|156259.2|156169.2|799
1605182400000|2020-11-12 12:00:00|156685.1|156595.1|156630.9|156540.9|156704.5|156614.5|156549.7|156459.7|843
1605182700000|2020-11-12 12:05:00|156630.6|156540.6|156718.7|156628.7|156785.7|156695.7|156611.2|156521.2|761
1605183000000|2020-11-12 12:10:00|156735.9|156645.9|156713.5|156623.5|156766.8|156676.8|156662.6|156572.6|655
1605183300000|2020-11-12 12:15:00|156713|156623|156532.3|156442.3|156715|156625|156528.6|156438.6|722
1605183600000|2020-11-12 12:20:00|156531.9|156441.9|156434.2|156344.2|156556.1|156466.1|156395.4|156305.4|872
1605183900000|2020-11-12 12:25:00|156428.9|156338.9|156465|156375|156544|156451.4|156388.9|156298.9|833
1605184200000|2020-11-12 12:30:00|156464.3|156374.3|156515|156425|156586|156496|156435.1|156345.1|716
1605184500000|2020-11-12 12:35:00|156513.4|156423.4|156643.5|156553.5|156648.8|156558.8|156446.4|156356.4|711
1605184800000|2020-11-12 12:40:00|156643.8|156553.8|156738.6|156648.6|156802.7|156712.7|156624.1|156534.1|781
1605185100000|2020-11-12 12:45:00|156737.6|156647.6|156782.6|156692.6|156908.5|156818.5|156711.2|156621.2|684
1605185400000|2020-11-12 12:50:00|156781.4|156691.4|157139.6|157049.6|157153.6|157063.6|156778.2|156688.2|812
1605185700000|2020-11-12 12:55:00|157141.9|157051.9|157102.6|157012.6|157142.2|157052.2|157013.2|156923.2|760
1605186000000|2020-11-12 13:00:00|157098.4|157008.4|157077.6|156987.6|157151.9|157061.9|157068|156978|843
1605186300000|2020-11-12 13:05:00|157087.8|156997.8|156794.5|156704.5|157098|157008|156794|156704|855
1605186600000|2020-11-12 13:10:00|156792.2|156702.2|156881.2|156791.2|156922.5|156832.5|156726|156636|791
1605186900000|2020-11-12 13:15:00|156881.8|156791.8|156838.2|156748.2|156881.8|156791.8|156776.5|156686.5|764
1605187200000|2020-11-12 13:20:00|156844.8|156754.8|156652.8|156562.8|156913.5|156823.5|156632.4|156542.4|832
1605187500000|2020-11-12 13:25:00|156651.1|156561.1|156519.7|156389.7|156690.7|156600.7|156453.6|156363.6|811
1605187800000|2020-11-12 13:30:00|156531.2|156401.2|156292.7|156202.7|156649.1|156559.1|156292.7|156202.7|795
1605188100000|2020-11-12 13:35:00|156293.3|156203.3|156406.8|156316.8|156447.6|156357.6|156261|156171|909
1605188400000|2020-11-12 13:40:00|156406.9|156316.9|156446.3|156356.3|156514.9|156424.9|156364.9|156274.9|875
1605188700000|2020-11-12 13:45:00|156449.1|156359.1|156441.5|156351.5|156472.2|156382.2|156337.3|156247.3|853
1605189000000|2020-11-12 13:50:00|156446.5|156356.5|156321.6|156231.6|156459.5|156369.5|156231.3|156141.3|921
1605189300000|2020-11-12 13:55:00|156321.5|156231.5|156249.6|156159.6|156466.5|156376.5|156232.5|156142.5|897
1605189600000|2020-11-12 14:00:00|156250.6|156160.6|156279.9|156189.9|156387.7|156297.7|156113.8|156023.8|896
1605189900000|2020-11-12 14:05:00|156276.6|156186.6|156465.7|156375.7|156511.4|156421.4|156271.9|156181.9|851
1605190200000|2020-11-12 14:10:00|156459.4|156369.4|156399.4|156309.4|156460.7|156370.7|156320.4|156230.4|880
1605190500000|2020-11-12 14:15:00|156398.4|156308.4|156390.6|156300.6|156411.2|156321.2|156190.6|156100.6|941
1605190800000|2020-11-12 14:20:00|156389.9|156299.9|156284.6|156194.6|156401.8|156311.8|156159.6|156069.6|793
1605191100000|2020-11-12 14:25:00|156284|156194|156234.6|156144.6|156303.3|156213.3|156191.4|156101.4|817
1605191400000|2020-11-12 14:30:00|156233.1|156143.1|156139.2|156049.2|156238.4|156148.4|156098.2|156008.2|948
1605191700000|2020-11-12 14:35:00|156139.5|156049.5|156091.8|156001.8|156159|156069|156037.8|155947.8|1026
1605192000000|2020-11-12 14:40:00|156089.9|155999.9|156310.7|156220.7|156338.8|156248.8|156074.1|155984.1|1025
1605192300000|2020-11-12 14:45:00|156312|156222|156308.8|156218.8|156324.9|156234.9|156170.3|156080.3|984
1605192600000|2020-11-12 14:50:00|156309.5|156219.5|156229.3|156139.3|156374.4|156284.4|156228.6|156138.6|963
1605192900000|2020-11-12 14:55:00|156229.1|156139.1|156071.3|155981.3|156240.2|156150.2|156046.2|155956.2|906
1605193200000|2020-11-12 15:00:00|156070.6|155980.6|156088.2|155998.2|156165.6|156075.6|156024.5|155934.5|923
1605193500000|2020-11-12 15:05:00|156087.7|155997.7|156049.6|155959.6|156139.3|156049.3|156021.9|155931.9|906
1605193800000|2020-11-12 15:10:00|156050.8|155960.8|155968|155878|156069.9|155979.9|155957.8|155867.8|849
1605194100000|2020-11-12 15:15:00|155968.1|155878.1|155880.7|155790.7|156045.3|155955.3|155783.4|155693.4|909
1605194400000|2020-11-12 15:20:00|155879.9|155789.9|156076.9|155986.9|156092.8|156002.8|155799.8|155709.8|913
1605194700000|2020-11-12 15:25:00|156078.1|155988.1|156197.6|156107.6|156296.9|156206.9|156032.1|155942.1|944
1605195000000|2020-11-12 15:30:00|156202.7|156112.7|156325.7|156235.7|156343.8|156253.8|156145.7|156055.7|965
1605195300000|2020-11-12 15:35:00|156326.5|156236.5|156362.9|156272.9|156369.8|156279.8|156256.9|156166.9|864
1605195600000|2020-11-12 15:40:00|156362.1|156272.1|156305.6|156215.6|156373.6|156283.6|156275.6|156185.6|821
1605195900000|2020-11-12 15:45:00|156305.1|156215.1|156132.2|156042.2|156305.1|156215.1|156121.4|156031.4|691
1605196200000|2020-11-12 15:50:00|156130.3|156040.3|155912.2|155822.2|156187.5|156097.5|155884.7|155794.7|914
1605196500000|2020-11-12 15:55:00|155914.4|155824.4|155820.5|155730.5|155946.1|155856.1|155741.5|155651.5|901
1605196800000|2020-11-12 16:00:00|155825.1|155735.1|155788.4|155698.4|155993.3|155903.3|155776.4|155686.4|911
1605197100000|2020-11-12 16:05:00|155781.8|155691.8|155611.9|155521.9|155806.2|155716.2|155587|155497|873
1605197400000|2020-11-12 16:10:00|155610.8|155520.8|155662|155572|155754.2|155664.2|155597.6|155507.6|758
1605197700000|2020-11-12 16:15:00|155662.4|155572.4|155545.2|155455.2|155664.4|155574.4|155525|155435|644
1605198000000|2020-11-12 16:20:00|155547.4|155457.4|155542.3|155452.3|155551.2|155461.2|155534.2|155444.2|679
1605198300000|2020-11-12 16:25:00|155541|155451|155364.2|155274.2|155553|155463|155346.9|155256.9|750
1605198600000|2020-11-12 16:30:00|155365.7|155275.7|155553.1|155463.1|155558.1|155468.1|155305|155215|833
1605198900000|2020-11-12 16:35:00|155552.7|155462.7|155739.6|155649.6|155750.1|155660.1|155546.3|155456.3|798
1605199200000|2020-11-12 16:40:00|155739|155649|155838.6|155748.6|155865.1|155775.1|155724|155634|852
1605199500000|2020-11-12 16:45:00|155838.9|155748.9|155883.5|155793.5|155884.7|155794.7|155664.3|155574.3|834
1605199800000|2020-11-12 16:50:00|155874.2|155784.2|155858.8|155768.8|155904.4|155814.4|155757|155667|839
1605200100000|2020-11-12 16:55:00|155859.9|155769.9|155851.1|155761.1|155911|155821|155758.6|155668.6|704
1605200400000|2020-11-12 17:00:00|155847.7|155757.7|155871.1|155781.1|155908.1|155818.1|155747.2|155657.2|756
1605200700000|2020-11-12 17:05:00|155871.9|155781.9|155818.1|155728.1|155924.6|155834.6|155744|155654|617
1605201000000|2020-11-12 17:10:00|155819.7|155729.7|155938.7|155848.7|155986.3|155896.3|155819.7|155729.7|712
1605201300000|2020-11-12 17:15:00|155938.2|155848.2|155971.7|155881.7|155976.8|155886.8|155935.8|155845.8|628
1605201600000|2020-11-12 17:20:00|155971|155881|155959.5|155869.5|155971.5|155881.5|155936|155846|539
1605201900000|2020-11-12 17:25:00|155957.7|155867.7|155900.1|155810.1|156001.7|155911.7|155846.6|155756.6|866
1605202200000|2020-11-12 17:30:00|155900.4|155810.4|155863.9|155773.9|155934.5|155844.5|155831.5|155741.5|671
1605202500000|2020-11-12 17:35:00|155864.4|155774.4|156011.1|155921.1|156015.3|155925.3|155834|155744|743
1605202800000|2020-11-12 17:40:00|156011|155921|156070.3|155980.3|156092.8|156002.8|155997.9|155907.9|606
1605203100000|2020-11-12 17:45:00|156070.5|155980.5|156160.1|156070.1|156173.5|156083.5|156005.8|155915.8|536
1605203400000|2020-11-12 17:50:00|156159.4|156069.4|156176.4|156086.4|156255.5|156165.5|156133.7|156043.7|741
1605203700000|2020-11-12 17:55:00|156176|156086|156134.1|156044.1|156187.5|156097.5|156124.2|156034.2|717
1605204000000|2020-11-12 18:00:00|156135.7|156045.7|156258.2|156168.2|156321.1|156231.1|156095.6|156005.6|803
1605204300000|2020-11-12 18:05:00|156256.5|156166.5|156382.2|156292.2|156518.8|156428.8|156256.5|156166.5|826
1605204600000|2020-11-12 18:10:00|156384|156294|156344.9|156254.9|156565.7|156475.7|156317|156227|829
1605204900000|2020-11-12 18:15:00|156344.7|156254.7|156397.5|156307.5|156502.9|156412.9|156340.4|156250.4|821
1605205200000|2020-11-12 18:20:00|156396.7|156306.7|156511.3|156421.3|156516.8|156426.8|156337.7|156247.7|713
1605205500000|2020-11-12 18:25:00|156503.2|156413.2|156454.8|156364.8|156520.4|156430.4|156429.9|156339.9|749
1605205800000|2020-11-12 18:30:00|156446.7|156356.7|156429.5|156339.5|156486.4|156396.4|156413.1|156323.1|736
1605206100000|2020-11-12 18:35:00|156430.1|156340.1|156244.7|156154.7|156452.3|156362.3|156117.4|156027.4|862
1605206400000|2020-11-12 18:40:00|156245.4|156155.4|156302.3|156212.3|156320.6|156230.6|156196.7|156106.7|828
1605206700000|2020-11-12 18:45:00|156302.8|156212.8|156414.2|156324.2|156472|156382|156296.8|156206.8|653
1605207000000|2020-11-12 18:50:00|156412.4|156322.4|156340.7|156250.7|156418.2|156328.2|156335|156245|506
1605207300000|2020-11-12 18:55:00|156340.4|156250.4|156208.2|156118.2|156348.9|156258.9|156187.8|156097.8|511
1605207600000|2020-11-12 19:00:00|156166.5|156076.5|156138.8|156048.8|156244.3|156130.4|156081.1|155991.1|723
1605207900000|2020-11-12 19:05:00|156141.5|156051.5|156178.2|156088.2|156179|156089|156104|156014|643
1605208200000|2020-11-12 19:10:00|156177.5|156087.5|156136.9|156046.9|156184.4|156094.4|156120.8|156030.8|672
1605208500000|2020-11-12 19:15:00|156139.5|156049.5|156234|156144|156255.3|156165.3|156123.9|156033.9|757
1605208800000|2020-11-12 19:20:00|156227.6|156137.6|156331.7|156241.7|156354.3|156264.3|156222.8|156132.8|678
1605209100000|2020-11-12 19:25:00|156336.4|156246.4|156305.3|156215.3|156349.9|156259.9|156273.5|156183.5|798
1605209400000|2020-11-12 19:30:00|156306.1|156216.1|156339.2|156249.2|156390.7|156300.7|156291.8|156201.8|825
1605209700000|2020-11-12 19:35:00|156339.1|156249.1|156402.3|156312.3|156419.2|156329.2|156329.5|156239.5|784
1605210000000|2020-11-12 19:40:00|156402.1|156312.1|156485.1|156395.1|156492.6|156402.6|156395.9|156305.9|686
1605210300000|2020-11-12 19:45:00|156485.6|156395.6|156494.1|156404.1|156516.8|156426.8|156467.5|156377.5|713
1605210600000|2020-11-12 19:50:00|156493.3|156403.3|156555.4|156465.4|156581.1|156491.1|156470.5|156380.5|650
1605210900000|2020-11-12 19:55:00|156553.6|156463.6|156543.8|156453.8|156555.1|156465.1|156533.6|156443.6|548
1605211200000|2020-11-12 20:00:00|156543|156453|156644.8|156554.8|156676.7|156566.1|156538.6|156448.6|647
1605211500000|2020-11-12 20:05:00|156636|156546|156660.3|156570.3|156694.2|156604.2|156617.4|156527.4|694
1605211800000|2020-11-12 20:10:00|156661.1|156571.1|156612.5|156522.5|156663.8|156573.8|156595|156505|590
1605212100000|2020-11-12 20:15:00|156611.6|156521.6|156596.6|156506.6|156630|156540|156575.9|156485.9|569
1605212400000|2020-11-12 20:20:00|156602|156512|156551.7|156461.7|156608.6|156518.6|156536.4|156446.4|741
1605212700000|2020-11-12 20:25:00|156551.3|156461.3|156625.7|156535.7|156625.7|156535.7|156545.1|156455.1|743
1605213000000|2020-11-12 20:30:00|156620.5|156530.5|156628.1|156538.1|156629.3|156539.3|156607.5|156517.5|644
1605213300000|2020-11-12 20:35:00|156627.9|156537.9|156627.5|156537.5|156684.7|156594.7|156620.7|156530.7|607
1605213600000|2020-11-12 20:40:00|156627.2|156537.2|156655.7|156565.7|156664.2|156574.2|156602.3|156512.3|649
1605213900000|2020-11-12 20:45:00|156656.1|156566.1|156661|156571|156677.5|156587.5|156635.5|156545.5|533
1605214200000|2020-11-12 20:50:00|156661.2|156571.2|156611.2|156521.2|156668.5|156578.5|156526.8|156415|651
1605214500000|2020-11-12 20:55:00|156610.2|156520.2|156557.1|156467.1|156640.1|156550.1|156552.3|156462.3|797
1605214800000|2020-11-12 21:00:00|156561.8|156471.8|156453.6|156363.6|156561.8|156471.8|156390.3|156300.3|720
1605215100000|2020-11-12 21:05:00|156454|156364|156554.9|156464.9|156557.8|156467.8|156450.3|156345.6|517
1605215400000|2020-11-12 21:10:00|156555.3|156465.3|156540.3|156450.3|156557.4|156467.4|156510.1|156420.1|399
1605215700000|2020-11-12 21:15:00|156540.5|156450.5|156409.3|156319.3|156553|156463|156406.7|156316.7|401
1605216000000|2020-11-12 21:20:00|156417.6|156327.6|156616.3|156526.3|156645.5|156539.5|156416.3|156326.3|360
1605216300000|2020-11-12 21:25:00|156620.3|156530.3|156614.2|156524.2|156635.2|156537.8|156599.7|156496.7|358
1605216600000|2020-11-12 21:30:00|156611.6|156521.6|156606.5|156516.5|156640.2|156534.2|156596.2|156480.5|472
1605216900000|2020-11-12 21:35:00|156606.9|156516.9|156633.8|156543.8|156657.4|156545.5|156606.9|156504.2|314
1605217200000|2020-11-12 21:40:00|156631.2|156541.2|156630.5|156500.5|156662|156552|156583.6|156474.8|493
1605217500000|2020-11-12 21:45:00|156625.8|156495.8|156642|156512|156664.4|156538.1|156599.8|156495.2|660
1605217800000|2020-11-12 21:50:00|156637.8|156507.8|156624.7|156424.7|156665|156507.8|156585.8|156418.3|374
1605218100000|2020-11-12 21:55:00|156594.7|156464.7|156620.2|156378.2|156747.9|156514.2|156571.2|156343.9|430
1605218400000|2020-11-12 22:00:00|156587.9|156345.9|156549.6|156307.6|156589.4|156347.4|156211.8|155969.8|73
1605218700000|2020-11-12 22:05:00|156579.2|156337.2|156569.9|156327.9|156594.9|156352.9|156513.5|156271.5|237
1605219000000|2020-11-12 22:10:00|156574.2|156332.2|156567.1|156325.1|156594.3|156352.3|156546.9|156304.9|182
1605219300000|2020-11-12 22:15:00|156566.8|156324.8|156546.9|156304.9|156579.7|156337.7|156538.6|156296.6|107
1605219600000|2020-11-12 22:20:00|156559.2|156317.2|156561.7|156319.7|156609.2|156367.2|156543.3|156301.3|112
1605219900000|2020-11-12 22:25:00|156561.8|156319.8|156543.8|156301.8|156583|156341|156543.8|156301.8|102
1605220200000|2020-11-12 22:30:00|156543.2|156301.2|156555.4|156313.4|156615.5|156373.5|156543.2|156301.2|148
1605220500000|2020-11-12 22:35:00|156566.5|156324.5|156556.4|156314.4|156601.1|156359.1|156550.2|156308.2|123
1605220800000|2020-11-12 22:40:00|156558.8|156316.8|156559.9|156317.9|156600.1|156358.1|156553.1|156311.1|133
1605221100000|2020-11-12 22:45:00|156560|156318|156562.7|156320.7|156694.7|156452.7|156548.3|156306.3|130
1605221400000|2020-11-12 22:50:00|156575.2|156333.2|156623.9|156381.9|156646.1|156404.1|156557.3|156315.3|156
1605221700000|2020-11-12 22:55:00|156596.7|156354.7|156590.1|156348.1|156654.7|156412.7|156554.2|156312.2|131
1605222000000|2020-11-12 23:00:00|156578.1|156336.1|156537.8|156295.8|156649.7|156407.7|156495.1|156253.1|370
1605222300000|2020-11-12 23:05:00|156534.9|156292.9|156606.1|156364.1|156610.9|156368.9|156484.8|156242.8|221
1605222600000|2020-11-12 23:10:00|156599.2|156357.2|156515.6|156273.6|156626.5|156384.5|156475.9|156233.9|180
1605222900000|2020-11-12 23:15:00|156616.4|156374.4|156546.6|156304.6|156617.7|156375.7|156524.6|156282.6|261
1605223200000|2020-11-12 23:20:00|156546.9|156304.9|156546.6|156304.6|156585.5|156343.5|156516.1|156274.1|211
1605223500000|2020-11-12 23:25:00|156554|156312|156560.1|156318.1|156595.1|156353.1|156525.1|156283.1|230
1605223800000|2020-11-12 23:30:00|156594.2|156352.2|156595|156353|156746.9|156552.4|156547|156305|408
1605224100000|2020-11-12 23:35:00|156595.9|156353.9|156601.7|156359.7|156640.2|156398.2|156565.7|156323.7|199
1605224400000|2020-11-12 23:40:00|156592.9|156350.9|156579.5|156337.5|156634.4|156392.4|156558.7|156316.7|234
1605224700000|2020-11-12 23:45:00|156575.9|156333.9|156679.1|156437.1|156694.5|156452.5|156477.4|156235.4|338
1605225000000|2020-11-12 23:50:00|156657.7|156415.7|156624.9|156422.5|156690|156456.1|156526.7|156307.9|382
1605225300000|2020-11-12 23:55:00|156629.6|156421|156515.5|156385.5|156660|156421|156507.3|156308.7|229
1605225600000|2020-11-13 00:00:00|156506.2|156376.2|156610.6|156407.7|156631.3|156442.3|156499.6|156301.8|371
1605225900000|2020-11-13 00:05:00|156566.5|156402.3|156603.3|156361.3|156699.6|156457.6|156440.4|156248.1|349
1605226200000|2020-11-13 00:10:00|156602.8|156360.8|156542.2|156300.2|156615.7|156373.7|156523.2|156281.2|294
1605226500000|2020-11-13 00:15:00|156542.8|156300.8|156511.1|156289.3|156673.2|156441.8|156505.9|156263.9|473
1605226800000|2020-11-13 00:20:00|156513.7|156289.8|156541.3|156299.3|156557|156332.3|156462.3|156269.6|340
1605227100000|2020-11-13 00:25:00|156542.6|156300.6|156574.1|156332.1|156588.9|156346.9|156535.6|156293.6|314
1605227400000|2020-11-13 00:30:00|156558.1|156316.1|156585.8|156343.8|156635.5|156393.5|156549.1|156307.1|226
1605227700000|2020-11-13 00:35:00|156583|156341|156625|156383|156635.8|156393.8|156576.8|156334.8|254
1605228000000|2020-11-13 00:40:00|156619.7|156377.7|156647.5|156405.5|156659.5|156428.8|156600.1|156358.1|337
1605228300000|2020-11-13 00:45:00|156647.3|156405.3|156671.5|156443|156685.6|156485.5|156615.5|156402|334
1605228600000|2020-11-13 00:50:00|156671.8|156439.4|156663|156446.7|156680|156497.6|156607.2|156425.7|287
1605228900000|2020-11-13 00:55:00|156662.8|156448.1|156690.2|156474.3|156693.5|156510.9|156561.1|156356.6|322
1605229200000|2020-11-13 01:00:00|156687|156478|156617.1|156487.1|156695.8|156497.2|156615.6|156441.2|319
1605229500000|2020-11-13 01:05:00|156618.4|156488.4|156557.8|156427.8|156675.3|156504.8|156557|156377.9|307
1605229800000|2020-11-13 01:10:00|156558.8|156428.8|156567.4|156325.4|156622.7|156432.3|156529.1|156310.2|376
1605230100000|2020-11-13 01:15:00|156571.6|156336.8|156605.3|156363.3|156617.2|156404.4|156509.4|156271.5|704
1605230400000|2020-11-13 01:20:00|156602.3|156360.3|156583.1|156358.8|156610.2|156379.6|156523.1|156281.1|1018
1605230700000|2020-11-13 01:25:00|156583.2|156341.2|156600|156358|156606.3|156375.2|156532.8|156290.8|1125
1605231000000|2020-11-13 01:30:00|156595.6|156353.6|156625.4|156401.4|156642.8|156447.7|156564.2|156327.1|747
1605231300000|2020-11-13 01:35:00|156624.4|156399.9|156638.6|156436.3|156655.6|156480.3|156571.2|156386.3|602
1605231600000|2020-11-13 01:40:00|156642.9|156437.5|156575.8|156445.8|156654.3|156480.1|156574.7|156377.7|354
1605231900000|2020-11-13 01:45:00|156611.1|156407.5|156629.9|156426.5|156642.8|156472.4|156578.8|156377.3|387
1605232200000|2020-11-13 01:50:00|156629.5|156425|156621.2|156491.2|156652.2|156498.2|156585.8|156390.9|608
1605232500000|2020-11-13 01:55:00|156624.5|156494.5|156624.6|156494.6|156674.4|156520.6|156609.9|156436.3|499
1605232800000|2020-11-13 02:00:00|156623.5|156493.5|156657.2|156527.2|156673.4|156528.2|156605.5|156432.8|448
1605233100000|2020-11-13 02:05:00|156658.8|156528.8|156649.8|156519.8|156710|156547.2|156613.6|156448.2|328
1605233400000|2020-11-13 02:10:00|156661.3|156531.3|156617.4|156487.4|156721.7|156553.7|156614.8|156459.3|293
1605233700000|2020-11-13 02:15:00|156618.8|156488.8|156687|156473.4|156714.4|156541.8|156588.5|156444.2|373
1605234000000|2020-11-13 02:20:00|156688.2|156474.7|156698.5|156493.3|156713.9|156542.9|156632.3|156462.3|576
1605234300000|2020-11-13 02:25:00|156662.3|156532.3|156698.5|156568.5|156723.3|156593.3|156629.3|156463.1|423
1605234600000|2020-11-13 02:30:00|156697.3|156567.3|156676.8|156546.8|156735.4|156584.8|156648.6|156508.4|283
1605234900000|2020-11-13 02:35:00|156677.8|156547.8|156667.6|156537.6|156740|156577.3|156642.5|156469.6|314
1605235200000|2020-11-13 02:40:00|156668|156538|156672.1|156464.5|156706.7|156561.2|156631.7|156452.8|245
1605235500000|2020-11-13 02:45:00|156633|156503|156677.3|156547.3|156714.6|156557|156604.2|156473.4|274
1605235800000|2020-11-13 02:50:00|156674.8|156544.8|156650.2|156520.2|156726|156556.7|156642.7|156477.4|239
1605236100000|2020-11-13 02:55:00|156643.7|156513.7|156666.9|156536.9|156701.4|156549.2|156624.1|156473.5|270
1605236400000|2020-11-13 03:00:00|156666.6|156536.6|156642.2|156512.2|156674.7|156542.4|156627.1|156465.2|233
1605236700000|2020-11-13 03:05:00|156671.9|156465.5|156618.2|156488.2|156674.9|156520.1|156614.5|156447|235
1605237000000|2020-11-13 03:10:00|156618.4|156488.4|156659.6|156529.6|156664.9|156534.9|156618.2|156455.8|255
1605237300000|2020-11-13 03:15:00|156658.6|156528.6|156660.8|156530.8|156684|156543.2|156645.1|156442|246
1605237600000|2020-11-13 03:20:00|156664.4|156534.4|156654.5|156524.5|156666.8|156536.8|156645.2|156515.2|211
1605237900000|2020-11-13 03:25:00|156653.9|156523.9|156651.2|156521.2|156671.3|156541.3|156641.7|156511.7|248
1605238200000|2020-11-13 03:30:00|156649.3|156519.3|156654.4|156524.4|156677.7|156536.8|156637.7|156464|253
1605238500000|2020-11-13 03:35:00|156656.8|156526.8|156662.9|156532.9|156663|156533|156627.8|156497.8|314
1605238800000|2020-11-13 03:40:00|156658.4|156528.4|156655.9|156525.9|156678.5|156548.5|156624.8|156494.8|338
1605239100000|2020-11-13 03:45:00|156656.3|156526.3|156641.2|156511.2|156657.7|156527.7|156615.3|156485.3|211
1605239400000|2020-11-13 03:50:00|156639.9|156509.9|156647.7|156517.7|156668.2|156517.7|156621.7|156440.2|206
1605239700000|2020-11-13 03:55:00|156647.5|156517.5|156698.7|156608.7|156726.3|156618.8|156638.3|156460.9|317
1605240000000|2020-11-13 04:00:00|156698.1|156608.1|156714.7|156584.7|156725.2|156614.8|156688.8|156576.1|235
1605240300000|2020-11-13 04:05:00|156713.9|156583.9|156708.2|156618.2|156723.9|156624.2|156694.9|156578.2|221
1605240600000|2020-11-13 04:10:00|156705.8|156615.8|156715.1|156585.1|156732.4|156626.1|156700.1|156579|258
1605240900000|2020-11-13 04:15:00|156716.2|156586.2|156717.9|156587.9|156731|156618.7|156690.4|156572.5|204
1605241200000|2020-11-13 04:20:00|156720.2|156590.2|156704.6|156574.6|156724.6|156611.1|156684.3|156564.2|194
1605241500000|2020-11-13 04:25:00|156707.4|156577.4|156700.3|156570.3|156724.6|156620.4|156683.3|156567.2|193
1605241800000|2020-11-13 04:30:00|156702.8|156572.8|156610.5|156480.5|156712.3|156604.7|156590.9|156420.9|230
1605242100000|2020-11-13 04:35:00|156610.4|156480.4|156574.7|156444.7|156617.6|156508.4|156551.5|156421.5|365
1605242400000|2020-11-13 04:40:00|156575.5|156445.5|156567.6|156437.6|156602.3|156472.3|156563.7|156433.7|468
1605242700000|2020-11-13 04:45:00|156566.2|156436.2|156562.5|156432.5|156578.5|156448.5|156553.7|156423.7|332
1605243000000|2020-11-13 04:50:00|156568.9|156438.9|156559.6|156429.6|156578.4|156448.4|156547.4|156417.4|311
1605243300000|2020-11-13 04:55:00|156559.2|156429.2|156570.5|156440.5|156579.2|156449.2|156544.4|156375|211
1605243600000|2020-11-13 05:00:00|156570|156440|156556.8|156426.8|156574.1|156444.1|156527.6|156397.6|310
1605243900000|2020-11-13 05:05:00|156560.9|156430.9|156553.7|156423.7|156580.4|156450.4|156538|156408|238
1605244200000|2020-11-13 05:10:00|156554.1|156424.1|156564|156434|156585.4|156455.4|156549.2|156419.2|395
1605244500000|2020-11-13 05:15:00|156560.1|156430.1|156567.4|156437.4|156580.9|156449.5|156546.6|156375.3|265
1605244800000|2020-11-13 05:20:00|156567.8|156437.8|156582.9|156452.9|156627.4|156464.2|156554.8|156336.2|322
1605245100000|2020-11-13 05:25:00|156583.1|156453.1|156567.8|156437.8|156640.3|156510.3|156563.8|156433.8|526
1605245400000|2020-11-13 05:30:00|156567.9|156437.9|156593.4|156463.4|156609.9|156479.9|156547.9|156417.9|474
1605245700000|2020-11-13 05:35:00|156593.6|156463.6|156618.6|156488.6|156633.9|156498.2|156567.7|156422.5|386
1605246000000|2020-11-13 05:40:00|156617.8|156487.8|156597.5|156467.5|156619.3|156489.3|156573.7|156443.7|436
1605246300000|2020-11-13 05:45:00|156589.7|156459.7|156590.1|156460.1|156605.1|156475.1|156569.2|156439.2|549
1605246600000|2020-11-13 05:50:00|156588.1|156458.1|156601.5|156471.5|156608.2|156478.2|156565.3|156435.3|502
1605246900000|2020-11-13 05:55:00|156602.4|156472.4|156608.3|156478.3|156613|156483|156578.1|156448.1|569
1605247200000|2020-11-13 06:00:00|156604.8|156474.8|156597.7|156467.7|156634.7|156504.7|156587.6|156457.6|452
1605247500000|2020-11-13 06:05:00|156599|156469|156613.3|156483.3|156629.7|156499.7|156586.2|156456.2|509
1605247800000|2020-11-13 06:10:00|156612.6|156482.6|156592.2|156462.2|156613.3|156483.3|156572.5|156442.5|339
1605248100000|2020-11-13 06:15:00|156593.4|156463.4|156622.6|156492.6|156626.1|156501.5|156563.9|156459.4|336
1605248400000|2020-11-13 06:20:00|156617.7|156487.7|156602.7|156512.7|156657.4|156527.4|156558.2|156460.6|499
1605248700000|2020-11-13 06:25:00|156603.3|156513.3|156582.7|156452.7|156656.8|156526.8|156552.3|156432.6|407
1605249000000|2020-11-13 06:30:00|156582.9|156452.9|156555.8|156425.8|156597.8|156467.8|156540.4|156425.4|369
1605249300000|2020-11-13 06:35:00|156555.9|156425.9|156537.3|156407.3|156555.9|156441.7|156513.9|156403.6|410
1605249600000|2020-11-13 06:40:00|156538.1|156408.1|156420.3|156290.3|156542.8|156412.8|156391.3|156261.3|509
1605249900000|2020-11-13 06:45:00|156430|156300|156383.7|156253.7|156454.8|156324.8|156381.8|156251.8|484
1605250200000|2020-11-13 06:50:00|156380.3|156250.3|156364.4|156234.4|156463.6|156333.6|156295|156165|418
1605250500000|2020-11-13 06:55:00|156364.9|156234.9|156406.5|156276.5|156497.4|156367.4|156325|156203.6|548
1605250800000|2020-11-13 07:00:00|156409.6|156279.6|156345.2|156255.2|156443.4|156343.6|156306.4|156198.3|709
1605251100000|2020-11-13 07:05:00|156343.9|156253.9|156498.9|156408.9|156512.5|156422.5|156302.2|156212.2|601
1605251400000|2020-11-13 07:10:00|156500|156410|156473.5|156383.5|156556.5|156466.5|156387.7|156297.7|590
1605251700000|2020-11-13 07:15:00|156473|156383|156642.1|156552.1|156659.4|156569.4|156452.2|156362.2|560
1605252000000|2020-11-13 07:20:00|156641.6|156551.6|156702.6|156612.6|156795.3|156705.3|156630.1|156540.1|663
1605252300000|2020-11-13 07:25:00|156703.7|156613.7|156839.5|156749.5|156839.5|156749.5|156700.1|156610.1|421
1605252600000|2020-11-13 07:30:00|156837.9|156747.9|156748.4|156658.4|156909.3|156819.3|156702.7|156612.7|562
1605252900000|2020-11-13 07:35:00|156747.4|156657.4|156779.6|156689.6|156879.4|156789.4|156709.3|156619.3|705
1605253200000|2020-11-13 07:40:00|156780.2|156690.2|156846|156756|156891|156801|156770.6|156680.6|589
1605253500000|2020-11-13 07:45:00|156846.8|156756.8|156800.6|156710.6|156894.7|156804.7|156737|156647|600
1605253800000|2020-11-13 07:50:00|156801|156711|156646.4|156556.4|156801.2|156711.2|156626.4|156536.4|619
1605254100000|2020-11-13 07:55:00|156646.5|156556.5|156539.4|156449.4|156649.8|156559.8|156504.2|156414.2|674
1605254400000|2020-11-13 08:00:00|156536.9|156446.9|156348.4|156258.4|156622.1|156532.1|156342.4|156252.4|877
1605254700000|2020-11-13 08:05:00|156353.4|156263.4|156269.3|156179.3|156512.4|156422.4|156206.8|156116.8|764
1605255000000|2020-11-13 08:10:00|156269.9|156179.9|156235.7|156145.7|156367.2|156277.2|156189.8|156099.8|744
1605255300000|2020-11-13 08:15:00|156235.6|156145.6|156357.8|156267.8|156472.2|156382.2|156224.3|156134.3|783
1605255600000|2020-11-13 08:20:00|156357.2|156267.2|156344.5|156254.5|156458.1|156368.1|156333.9|156243.9|767
1605255900000|2020-11-13 08:25:00|156345.4|156255.4|156273|156183|156439.6|156349.6|156273|156183|830
1605256200000|2020-11-13 08:30:00|156272.1|156182.1|156234.6|156144.6|156342.2|156252.2|156188.9|156098.9|662
1605256500000|2020-11-13 08:35:00|156235.6|156145.6|156174.1|156084.1|156262.1|156172.1|156083.4|155993.4|577
1605256800000|2020-11-13 08:40:00|156174.3|156084.3|156355.8|156265.8|156357.1|156267.1|156148|156058|818
1605257100000|2020-11-13 08:45:00|156356.1|156266.1|156456.3|156366.3|156473.7|156383.7|156318.2|156228.2|655
1605257400000|2020-11-13 08:50:00|156457.2|156367.2|156395.6|156305.6|156466.6|156376.6|156348.4|156258.4|685
1605257700000|2020-11-13 08:55:00|156395.7|156305.7|156261.1|156171.1|156423.3|156333.3|156184.4|156094.4|561
1605258000000|2020-11-13 09:00:00|156270.9|156180.9|156271.4|156181.4|156318.4|156228.4|156199.1|156109.1|648
1605258300000|2020-11-13 09:05:00|156270.1|156180.1|156314|156224|156341.8|156251.8|156233.7|156143.7|654
1605258600000|2020-11-13 09:10:00|156313.6|156223.6|156333.2|156243.2|156405.1|156315.1|156275.9|156185.9|612
1605258900000|2020-11-13 09:15:00|156333.5|156243.5|156353.4|156263.4|156523.2|156433.2|156310.6|156220.6|678
1605259200000|2020-11-13 09:20:00|156352.9|156262.9|156349.6|156259.6|156390.5|156300.5|156269.6|156179.6|645
1605259500000|2020-11-13 09:25:00|156351.1|156261.1|156395.7|156305.7|156421.8|156331.8|156323.9|156233.9|576
1605259800000|2020-11-13 09:30:00|156395.1|156305.1|156439.9|156349.9|156455.4|156365.4|156379.3|156289.3|553
1605260100000|2020-11-13 09:35:00|156440.1|156350.1|156474.1|156384.1|156531.5|156441.5|156396.2|156306.2|587
1605260400000|2020-11-13 09:40:00|156473.9|156383.9|156284.2|156194.2|156473.9|156383.9|156283|156193|643
1605260700000|2020-11-13 09:45:00|156283.4|156193.4|156301.2|156211.2|156371|156273.8|156208.8|156118.8|864
1605261000000|2020-11-13 09:50:00|156301.6|156211.6|156311.7|156221.7|156350.8|156260.8|156211.7|156121.7|603
1605261300000|2020-11-13 09:55:00|156310.8|156220.8|156191.3|156101.3|156322.4|156232.4|156181.9|156091.9|641
1605261600000|2020-11-13 10:00:00|156194.2|156104.2|156130.5|156040.5|156222.7|156132.7|156069.1|155979.1|777
1605261900000|2020-11-13 10:05:00|156129.9|156039.9|156030.7|155940.7|156152.4|156062.4|155930.2|155840.2|614
1605262200000|2020-11-13 10:10:00|156033.5|155943.5|156089.9|155999.9|156105.4|156015.4|156007.5|155917.5|607
1605262500000|2020-11-13 10:15:00|156089.8|155999.8|155960.6|155870.6|156126.3|156036.3|155879.4|155789.4|776
1605262800000|2020-11-13 10:20:00|155961.6|155871.6|156014.9|155924.9|156031.5|155941.5|155921.1|155831.1|635
1605263100000|2020-11-13 10:25:00|156015.3|155925.3|156130.5|156040.5|156168.7|156078.7|155959.5|155869.5|722
1605263400000|2020-11-13 10:30:00|156130.8|156040.8|156024.7|155934.7|156167.6|156077.6|156024.7|155934.7|825
1605263700000|2020-11-13 10:35:00|156027.5|155937.5|155984.9|155894.9|156055.4|155965.4|155934.2|155844.2|600
1605264000000|2020-11-13 10:40:00|155984.6|155894.6|155920.2|155830.2|156026.6|155936.6|155912.1|155822.1|730
1605264300000|2020-11-13 10:45:00|155920.8|155830.8|155967.8|155877.8|156003.5|155913.5|155884.9|155794.9|617
1605264600000|2020-11-13 10:50:00|155968|155878|155951|155861|155970.9|155880.9|155940|155850|468
1605264900000|2020-11-13 10:55:00|155951.4|155861.4|156046.3|155956.3|156192.5|156102.5|155950.9|155860.9|743
1605265200000|2020-11-13 11:00:00|156057|155967|156205.5|156115.5|156287.2|156197.2|156031.6|155941.6|784
1605265500000|2020-11-13 11:05:00|156204.9|156114.9|156270.3|156180.3|156316.1|156226.1|156107.4|156017.4|724
1605265800000|2020-11-13 11:10:00|156268.5|156178.5|156193.5|156103.5|156303.1|156213.1|156183.2|156093.2|575
1605266100000|2020-11-13 11:15:00|156192.5|156102.5|156432.6|156342.6|156436.2|156346.2|156183.8|156093.8|720
1605266400000|2020-11-13 11:20:00|156433.2|156343.2|156507|156417|156517.6|156427.6|156400.5|156310.5|456
1605266700000|2020-11-13 11:25:00|156507.7|156417.7|156248|156158|156515.9|156425.9|156199.7|156109.7|788
1605267000000|2020-11-13 11:30:00|156250.7|156160.7|156498.5|156408.5|156513.5|156423.5|156203.2|156113.2|719
1605267300000|2020-11-13 11:35:00|156503.6|156413.6|156502.3|156412.3|156522.4|156432.4|156444.9|156354.9|567
1605267600000|2020-11-13 11:40:00|156502.7|156412.7|156518.5|156428.5|156522.9|156432.9|156445.6|156355.6|626
1605267900000|2020-11-13 11:45:00|156518.7|156428.7|156539.7|156449.7|156554.6|156464.6|156464.6|156374.6|600
1605268200000|2020-11-13 11:50:00|156540|156450|156571.4|156481.4|156618.4|156528.4|156525.5|156435.5|420
1605268500000|2020-11-13 11:55:00|156573.5|156483.5|156566.5|156476.5|156581.5|156491.5|156477.6|156387.6|528
1605268800000|2020-11-13 12:00:00|156557.5|156467.5|156769|156679|156778.7|156688.7|156546.3|156456.3|689
1605269100000|2020-11-13 12:05:00|156768.5|156678.5|156636.3|156546.3|156779.8|156689.8|156609.8|156519.8|682
1605269400000|2020-11-13 12:10:00|156636.4|156546.4|156478.4|156388.4|156656.5|156566.5|156470|156380|635
1605269700000|2020-11-13 12:15:00|156474.4|156384.4|156339.9|156249.9|156480.1|156390.1|156300|156210|903
1605270000000|2020-11-13 12:20:00|156334.9|156244.9|156263.4|156173.4|156360.1|156270.1|156230.8|156140.8|953
1605270300000|2020-11-13 12:25:00|156264.5|156174.5|156374.9|156284.9|156405.5|156315.5|156263.2|156173.2|911
1605270600000|2020-11-13 12:30:00|156375.3|156285.3|156358.1|156268.1|156401.5|156311.5|156338|156248|683
1605270900000|2020-11-13 12:35:00|156355.4|156265.4|156304.1|156214.1|156461.5|156371.5|156302.6|156212.6|545
1605271200000|2020-11-13 12:40:00|156307.4|156217.4|156231.3|156141.3|156346.2|156256.2|156225.9|156135.9|789
1605271500000|2020-11-13 12:45:00|156232.3|156142.3|156192.6|156102.6|156252.2|156162.2|156174.4|156084.4|622
1605271800000|2020-11-13 12:50:00|156195.9|156105.9|156089.2|155999.2|156206.9|156116.9|156085|155995|658
1605272100000|2020-11-13 12:55:00|156092.6|156002.6|156100.2|156010.2|156109.7|156019.7|156009.7|155919.7|699
1605272400000|2020-11-13 13:00:00|156097.5|156007.5|156033.9|155943.9|156097.5|156007.5|155980.1|155890.1|905
1605272700000|2020-11-13 13:05:00|156034|155944|155844|155754|156043.1|155953.1|155837.9|155747.9|875
1605273000000|2020-11-13 13:10:00|155844.8|155754.8|155829.8|155739.8|155900.9|155810.9|155822.5|155732.5|676
1605273300000|2020-11-13 13:15:00|155834.8|155744.8|155913.4|155823.4|155914.3|155824.3|155817.2|155727.2|808
1605273600000|2020-11-13 13:20:00|155912.4|155822.4|155824.5|155734.5|155914.3|155824.3|155789.7|155699.7|844
1605273900000|2020-11-13 13:25:00|155824.7|155734.7|155914.3|155824.3|155931.2|155841.2|155791.2|155701.2|908
1605274200000|2020-11-13 13:30:00|155931.5|155801.5|155724.9|155634.9|156099.4|155863.3|155719.3|155629.3|713
1605274500000|2020-11-13 13:35:00|155727.3|155637.3|155636|155546|155789.3|155699.3|155608.1|155518.1|753
1605274800000|2020-11-13 13:40:00|155643.8|155553.8|155671.2|155581.2|155688.6|155598.6|155507.3|155417.3|817
1605275100000|2020-11-13 13:45:00|155670.2|155580.2|155660.8|155570.8|155717.3|155627.3|155592.5|155502.5|750
1605275400000|2020-11-13 13:50:00|155661.7|155571.7|155658.5|155568.5|155690.7|155600.7|155634.2|155544.2|750
1605275700000|2020-11-13 13:55:00|155658.2|155568.2|155676.5|155586.5|155693|155603|155658.2|155568.2|645
1605276000000|2020-11-13 14:00:00|155676.7|155586.7|155491.9|155401.9|155677.9|155587.9|155426.2|155336.2|760
1605276300000|2020-11-13 14:05:00|155494.7|155404.7|155609.8|155519.8|155624.6|155534.6|155491.5|155401.5|680
1605276600000|2020-11-13 14:10:00|155614.2|155524.2|155766.6|155676.6|155776.1|155686.1|155596|155506|622
1605276900000|2020-11-13 14:15:00|155767.4|155677.4|155847.9|155757.9|155893.6|155803.6|155727.9|155637.9|746
1605277200000|2020-11-13 14:20:00|155849.9|155759.9|155863.1|155773.1|155972.9|155882.9|155810.3|155720.3|855
1605277500000|2020-11-13 14:25:00|155862.8|155772.8|155972.8|155882.8|155978.6|155888.6|155759.8|155669.8|756
1605277800000|2020-11-13 14:30:00|155974.9|155884.9|155956.3|155866.3|156011.4|155921.4|155933.2|155843.2|854
1605278100000|2020-11-13 14:35:00|155957.2|155867.2|155944.8|155854.8|156106.9|156016.9|155821.3|155731.3|855
1605278400000|2020-11-13 14:40:00|155943.7|155853.7|155930.1|155840.1|155948.7|155858.7|155727.7|155637.7|747
1605278700000|2020-11-13 14:45:00|155935|155845|155803.5|155713.5|155941.5|155851.5|155779.8|155689.8|694
1605279000000|2020-11-13 14:50:00|155805|155715|155914.7|155824.7|156025.4|155935.4|155788.5|155698.5|697
1605279300000|2020-11-13 14:55:00|155910.7|155820.7|155763|155673|155915.4|155825.4|155763|155673|688
1605279600000|2020-11-13 15:00:00|155764.7|155674.7|155788.8|155698.8|155829.5|155739.5|155739.7|155649.7|749
1605279900000|2020-11-13 15:05:00|155793.4|155703.4|155592.4|155502.4|155842.9|155752.9|155582.8|155492.8|692
1605280200000|2020-11-13 15:10:00|155610.9|155520.9|155761.6|155671.6|155818.7|155728.7|155610.9|155520.9|936
1605280500000|2020-11-13 15:15:00|155765.6|155675.6|155870.4|155780.4|155872.3|155782.3|155723.4|155633.4|811
1605280800000|2020-11-13 15:20:00|155874.4|155784.4|155920.1|155830.1|156033.2|155943.2|155819.2|155729.2|943
1605281100000|2020-11-13 15:25:00|155922.4|155832.4|155821.7|155731.7|155974.3|155884.3|155758.8|155668.8|908
1605281400000|2020-11-13 15:30:00|155821.3|155731.3|155842.5|155752.5|155909.4|155819.4|155769.7|155679.7|746
1605281700000|2020-11-13 15:35:00|155842.6|155752.6|155978.2|155888.2|155991.2|155901.2|155815.8|155725.8|736
1605282000000|2020-11-13 15:40:00|155978.6|155888.6|155891.5|155801.5|156015.8|155925.8|155879.5|155789.5|730
1605282300000|2020-11-13 15:45:00|155892.7|155802.7|155958.5|155868.5|155996.2|155906.2|155889|155799|787
1605282600000|2020-11-13 15:50:00|155963.3|155873.3|156077.6|155987.6|156080.7|155990.7|155957.5|155867.5|789
1605282900000|2020-11-13 15:55:00|156077.5|155987.5|156002.7|155912.7|156176.6|156086.6|155935.3|155845.3|910
1605283200000|2020-11-13 16:00:00|155995.8|155905.8|155943|155853|156014|155924|155884.3|155794.3|821
1605283500000|2020-11-13 16:05:00|155946.9|155856.9|155924.1|155834.1|156013.1|155923.1|155908.9|155818.9|775
1605283800000|2020-11-13 16:10:00|155923.3|155833.3|155980.6|155890.6|156023.9|155933.9|155917.8|155827.8|868
1605284100000|2020-11-13 16:15:00|155980.9|155890.9|155720.9|155630.9|155988.5|155898.5|155717.3|155627.3|786
1605284400000|2020-11-13 16:20:00|155721.8|155631.8|155692.9|155602.9|155761.2|155671.2|155667.2|155577.2|807
1605284700000|2020-11-13 16:25:00|155697.4|155607.4|155704.9|155614.9|155784.5|155694.5|155682.8|155592.8|756
1605285000000|2020-11-13 16:30:00|155704|155614|155678.6|155588.6|155714.9|155624.9|155671.4|155581.4|652
1605285300000|2020-11-13 16:35:00|155678.9|155588.9|155804.1|155714.1|155897.1|155807.1|155678.9|155588.9|794
1605285600000|2020-11-13 16:40:00|155805.3|155715.3|155664.3|155574.3|155806.4|155716.4|155648.6|155558.6|685
1605285900000|2020-11-13 16:45:00|155665.7|155575.7|155636.2|155546.2|155718.7|155628.7|155618.1|155528.1|743
1605286200000|2020-11-13 16:50:00|155638|155548|155664.6|155574.6|155666.9|155576.9|155623.8|155533.8|779
1605286500000|2020-11-13 16:55:00|155664.3|155574.3|155678.3|155588.3|155702.6|155612.6|155630|155540|656
1605286800000|2020-11-13 17:00:00|155674|155584|155721.2|155631.2|155721.2|155631.2|155646.5|155556.5|555
1605287100000|2020-11-13 17:05:00|155713.4|155623.4|155628.2|155538.2|155771.2|155681.2|155622.7|155532.7|558
1605287400000|2020-11-13 17:10:00|155630|155540|155800.5|155710.5|155814.9|155724.9|155622.5|155532.5|626
1605287700000|2020-11-13 17:15:00|155801.3|155711.3|155724.1|155634.1|155812.4|155722.4|155684.2|155594.2|586
1605288000000|2020-11-13 17:20:00|155723.3|155633.3|155669.9|155579.9|155740.3|155650.3|155658.1|155568.1|590
1605288300000|2020-11-13 17:25:00|155669.3|155579.3|155575.6|155485.6|155680.5|155590.5|155529.8|155439.8|627
1605288600000|2020-11-13 17:30:00|155577.2|155487.2|155563.2|155473.2|155584.2|155494.2|155546.5|155456.5|657
1605288900000|2020-11-13 17:35:00|155561.4|155471.4|155490.7|155400.7|155573.5|155483.5|155471.8|155381.8|614
1605289200000|2020-11-13 17:40:00|155488|155398|155462.2|155372.2|155494.5|155404.5|155451.5|155361.5|298
1605289500000|2020-11-13 17:45:00|155466.3|155376.3|155421.7|155331.7|155468.1|155378.1|155378.5|155288.5|546
1605289800000|2020-11-13 17:50:00|155421.8|155331.8|155224.9|155134.9|155423.7|155333.7|155162.1|155072.1|609
1605290100000|2020-11-13 17:55:00|155224.3|155134.3|155149.9|155059.9|155235.6|155145.6|155140.5|155050.5|458
1605290400000|2020-11-13 18:00:00|155152.1|155062.1|155117.4|155027.4|155152.1|155062.1|155076.6|154986.6|582
1605290700000|2020-11-13 18:05:00|155117.9|155027.9|155143.1|155053.1|155168.2|155078.2|155082.2|154992.2|393
1605291000000|2020-11-13 18:10:00|155140.1|155050.1|155127|155037|155173.3|155083.3|155068.1|154978.1|506
1605291300000|2020-11-13 18:15:00|155127.6|155037.6|155059.8|154969.8|155131.7|155041.7|155053.7|154963.7|412
1605291600000|2020-11-13 18:20:00|155061|154971|155026.5|154936.5|155069.2|154979.2|155003.9|154913.9|476
1605291900000|2020-11-13 18:25:00|155025.8|154935.8|155056.4|154966.4|155085.7|154995.7|155019.1|154929.1|407
1605292200000|2020-11-13 18:30:00|155055.7|154965.7|155250|155160|155269.1|155179.1|155053.2|154963.2|456
1605292500000|2020-11-13 18:35:00|155250.1|155160.1|155242.6|155152.6|155254|155164|155233.2|155143.2|311
1605292800000|2020-11-13 18:40:00|155241.2|155151.2|155260.6|155170.6|155268|155178|155234.3|155144.3|470
1605293100000|2020-11-13 18:45:00|155261|155171|155260.6|155170.6|155269|155179|155245.7|155155.7|551
1605293400000|2020-11-13 18:50:00|155258.9|155168.9|155264.2|155174.2|155271.8|155181.8|155224.1|155134.1|720
1605293700000|2020-11-13 18:55:00|155265.9|155175.9|155258.2|155168.2|155269|155179|155233.5|155143.5|464
1605294000000|2020-11-13 19:00:00|155252.7|155162.7|155262|155172|155292.6|155202.6|155243.4|155153.4|508
1605294300000|2020-11-13 19:05:00|155261.6|155171.6|155250.2|155160.2|155268.6|155178.6|155235.5|155145.5|575
1605294600000|2020-11-13 19:10:00|155251.2|155161.2|155263.4|155173.4|155281.1|155191.1|155247.9|155157.9|593
1605294900000|2020-11-13 19:15:00|155263|155173|155245.2|155155.2|155283.4|155193.4|155240.3|155150.3|619
1605295200000|2020-11-13 19:20:00|155245|155155|155264.9|155174.9|155275.4|155185.4|155236.9|155146.9|618
1605295500000|2020-11-13 19:25:00|155265.6|155175.6|155262.8|155172.8|155276.2|155186.2|155257.3|155167.3|476
1605295800000|2020-11-13 19:30:00|155264.1|155174.1|155261.2|155171.2|155276.3|155186.3|155242.3|155152.3|585
1605296100000|2020-11-13 19:35:00|155261.8|155171.8|155267.3|155177.3|155300.5|155210.5|155257.9|155167.9|488
1605296400000|2020-11-13 19:40:00|155267.7|155177.7|155272.5|155182.5|155288.8|155198.8|155259.8|155169.8|635
1605296700000|2020-11-13 19:45:00|155271.9|155181.9|155272.4|155182.4|155287.2|155197.2|155263.6|155173.6|355
1605297000000|2020-11-13 19:50:00|155272.6|155182.6|155264.1|155174.1|155285.8|155195.8|155255.7|155165.7|617
1605297300000|2020-11-13 19:55:00|155263.9|155173.9|155246.8|155156.8|155279.6|155189.6|155239.2|155149.2|644
1605297600000|2020-11-13 20:00:00|155250|155160|155262.3|155172.3|155274.5|155184.5|155231.1|155141.1|668
1605297900000|2020-11-13 20:05:00|155264|155174|155274.2|155184.2|155284.5|155194.5|155234.5|155144.5|504
1605298200000|2020-11-13 20:10:00|155272.6|155182.6|155241.3|155151.3|155274|155184|155225.3|155135.3|420
1605298500000|2020-11-13 20:15:00|155240.1|155150.1|155266.8|155176.8|155278.5|155188.5|155228.9|155138.9|391
1605298800000|2020-11-13 20:20:00|155260.9|155170.9|155266.7|155176.7|155281.9|155191.9|155243.7|155153.7|467
1605299100000|2020-11-13 20:25:00|155268.1|155178.1|155251.2|155161.2|155270.7|155180.7|155235.7|155145.7|756
1605299400000|2020-11-13 20:30:00|155247.7|155157.7|155262.5|155172.5|155274.9|155184.9|155238.8|155148.8|796
1605299700000|2020-11-13 20:35:00|155264|155174|155145.6|155055.6|155271.3|155181.3|155135.5|155045.5|641
1605300000000|2020-11-13 20:40:00|155150.1|155060.1|155154.7|155064.7|155170.9|155080.9|155134.1|155044.1|302
1605300300000|2020-11-13 20:45:00|155150.5|155060.5|155207.5|155117.5|155209.5|155119.5|155119.3|155029.3|463
1605300600000|2020-11-13 20:50:00|155208.7|155118.7|155207.6|155117.6|155217.2|155127.2|155187.7|155097.7|494
1605300900000|2020-11-13 20:55:00|155207|155117|155187.7|155097.7|155212.1|155122.1|155187|155097|287
1605474000000|2020-11-15 21:00:00|155413.3|155116.3|155413.3|155116.3|155413.3|155116.3|155385.5|155088.5|3
1605474600000|2020-11-15 21:10:00|155385.5|155088.5|155413.3|155116.3|155413.3|155116.3|155385.5|155088.5|2
1605474900000|2020-11-15 21:15:00|155385.5|155088.5|155385.5|155088.5|155385.5|155088.5|155385.5|155088.5|1
1605475200000|2020-11-15 21:20:00|155413.3|155116.3|155413.3|155116.3|155413.3|155116.3|155385.5|155088.5|13
1605475500000|2020-11-15 21:25:00|155385.5|155088.5|155385.5|155088.5|155413.3|155116.3|155385.5|155088.5|5
1605475800000|2020-11-15 21:30:00|155413.3|155116.3|155413.3|155116.3|155413.3|155116.3|155385.5|155088.5|5
1605476100000|2020-11-15 21:35:00|155385.5|155088.5|155413.3|155116.3|155413.3|155116.3|155385.5|155088.5|8
1605476400000|2020-11-15 21:40:00|155385.5|155088.5|155413.3|155116.3|155413.3|155116.3|155385.5|155088.5|2
1605476700000|2020-11-15 21:45:00|155385.5|155088.5|155413.3|155116.3|155413.3|155116.3|155385.5|155088.5|2
1605477000000|2020-11-15 21:50:00|155385.5|155088.5|155415.4|155118.4|155415.4|155118.4|155385.5|155088.5|10
1605477300000|2020-11-15 21:55:00|155413.3|155116.3|155140|154843|155415.5|155118.5|155140|154843|18
1605477600000|2020-11-15 22:00:00|155170|154873|155260.1|154963.1|155288.3|155030.7|155170|154873|27
1605477900000|2020-11-15 22:05:00|155180.8|154883.8|155211.7|154969.7|155421.6|155179.6|155180.8|154883.8|84
1605478200000|2020-11-15 22:10:00|155160|154918|155349.3|155107.3|155385.8|155143.8|155147|154905|76
1605478500000|2020-11-15 22:15:00|155415.5|155173.5|155379|155137|155415.5|155173.5|155281|155039|57
1605478800000|2020-11-15 22:20:00|155370|155128|155370|155128|155413.7|155171.7|155370|155128|41
1605479100000|2020-11-15 22:25:00|155383.5|155141.5|155351.3|155109.3|155413.5|155171.5|155313.4|155071.4|49
1605479400000|2020-11-15 22:30:00|155359.3|155117.3|155383.4|155141.4|155413.5|155182|155281|155039|61
1605479700000|2020-11-15 22:35:00|155394.3|155152.3|155377.5|155135.5|155413.5|155171.5|155368.6|155126.6|108
1605480000000|2020-11-15 22:40:00|155381.4|155139.4|155385.9|155143.9|155386.1|155144.1|155358.5|155116.5|91
1605480300000|2020-11-15 22:45:00|155377|155135|155334|155092|155388.1|155146.1|155223.2|154981.2|108
1605480600000|2020-11-15 22:50:00|155367.3|155125.3|155226.9|154984.9|155384.9|155142.9|155215.1|154973.1|132
1605480900000|2020-11-15 22:55:00|155336|155094|155381.7|155139.7|155385.8|155143.8|155225.7|154983.7|107
1605481200000|2020-11-15 23:00:00|155382|155140|155376.4|155134.4|155393.2|155189.2|155313.1|155071.1|743
1605481500000|2020-11-15 23:05:00|155375.1|155133.1|155360.7|155118.7|155402.4|155160.4|155347.6|155105.6|999
1605481800000|2020-11-15 23:10:00|155367.5|155125.5|155367.2|155125.2|155398.8|155156.8|155350.4|155108.4|942
1605482100000|2020-11-15 23:15:00|155360|155118|155426.4|155184.4|155565.9|155323.9|155336.8|155094.8|757
1605482400000|2020-11-15 23:20:00|155421.7|155179.7|155460.8|155218.8|155478.1|155248.9|155330.1|155088.1|1102
1605482700000|2020-11-15 23:25:00|155458.4|155216.4|155417.4|155175.4|155497.1|155298.1|155336.4|155150.5|783
1605483000000|2020-11-15 23:30:00|155420.8|155178.8|155426.1|155184.1|155547.9|155305.9|155389.9|155147.9|596
1605483300000|2020-11-15 23:35:00|155426.7|155184.7|155451|155209|155515.3|155273.3|155379|155160.9|405
1605483600000|2020-11-15 23:40:00|155451.1|155209.1|155482.2|155240.2|155521.7|155279.7|155406.3|155164.3|911
1605483900000|2020-11-15 23:45:00|155490.7|155248.7|155322.4|155080.4|155528.6|155286.6|155184.8|154949.6|691
1605484200000|2020-11-15 23:50:00|155311.1|155069.1|155260.4|155018.4|155378.4|155136.4|155258.1|155016.1|219
1605484500000|2020-11-15 23:55:00|155262.1|155020.1|155176.4|154934.4|155406.6|155164.6|155176.4|154934.4|144
1605484800000|2020-11-16 00:00:00|155172.5|154930.5|155180.7|154938.7|155194.4|154952.4|155141.9|154899.9|467
1605485100000|2020-11-16 00:05:00|155181.6|154939.6|155172.4|154930.4|155193.1|154951.1|155132.9|154890.9|460
1605485400000|2020-11-16 00:10:00|155172.8|154930.8|155177.2|154935.2|155185.3|154944.2|155140.6|154898.6|316
1605485700000|2020-11-16 00:15:00|155178|154936|155148.8|154906.8|155183.5|154941.5|155140.6|154898.6|306
1605486000000|2020-11-16 00:20:00|155149.6|154907.6|155161|154919|155172.3|154933.4|155141.7|154899.7|539
1605486300000|2020-11-16 00:25:00|155162.4|154920.4|155155.7|154930.4|155170.2|154936.5|155143|154910.8|421
1605486600000|2020-11-16 00:30:00|155158.8|154930.8|155110.7|154980.7|155185.4|154989.2|155109.4|154917.9|275
1605486900000|2020-11-16 00:35:00|155164.2|154924.1|155183.7|154961.2|155226.1|155007.4|155111.8|154924.1|339
1605487200000|2020-11-16 00:40:00|155177.1|154957.2|155153.4|154928.8|155180.4|155005.6|155098.6|154913.4|251
1605487500000|2020-11-16 00:45:00|155152.1|154926.2|155152.3|154940.7|155180|155013|155117.6|154894.3|213
1605487800000|2020-11-16 00:50:00|155151.5|154930|155146.7|154937|155177.9|155013|154993.5|154827.7|339
1605488100000|2020-11-16 00:55:00|155146.3|154936.7|155100.6|154970.6|155161.5|154984.9|155092.4|154906.9|245
1605488400000|2020-11-16 01:00:00|155137.7|154937|155128.7|154916.9|155157|154981.3|155053.2|154893.5|311
1605488700000|2020-11-16 01:05:00|155126.2|154919.4|155029.9|154899.9|155145|154965.5|155020.7|154884.2|493
1605489000000|2020-11-16 01:10:00|155029.1|154899.1|154968.5|154878.5|155030.4|154904.1|154966.2|154824.9|324
1605489300000|2020-11-16 01:15:00|154966.1|154876.1|154858|154728|154966.1|154876.1|154816.1|154640.7|362
1605489600000|2020-11-16 01:20:00|154857.7|154727.7|154893|154667.7|154903.8|154736.9|154819.8|154655.1|279
1605489900000|2020-11-16 01:25:00|154891.5|154672.7|154900.1|154658.1|154904.2|154715.7|154824|154633.7|296
1605490200000|2020-11-16 01:30:00|154900.8|154658.8|154898.5|154669.5|154949.5|154751.1|154872.3|154642.1|418
1605490500000|2020-11-16 01:35:00|154898.7|154669.7|154955.7|154713.7|154976.3|154734.3|154733.6|154515.7|476
1605490800000|2020-11-16 01:40:00|154955.9|154713.9|154944.2|154702.2|154994.6|154752.6|154801.8|154643.7|268
1605491100000|2020-11-16 01:45:00|154945.6|154703.6|154945.4|154703.4|154992.7|154750.7|154801.8|154644.9|272
1605491400000|2020-11-16 01:50:00|154944|154702|154945.9|154703.9|154986.6|154744.6|154845.2|154646.4|204
1605491700000|2020-11-16 01:55:00|154941.7|154699.7|154935.2|154693.2|154986|154744|154870.4|154660.3|215
1605492000000|2020-11-16 02:00:00|154934.6|154692.6|154730.6|154640.6|154954.5|154712.5|154699.4|154542.2|462
1605492300000|2020-11-16 02:05:00|154731.2|154641.2|154751.4|154621.4|154807.8|154653|154728.7|154565.3|286
1605492600000|2020-11-16 02:10:00|154749.6|154619.6|154772.8|154642.8|154802|154670.9|154729.9|154559.4|256
1605492900000|2020-11-16 02:15:00|154772.9|154642.9|154756.6|154626.6|154829.4|154699.4|154745.1|154568.5|305
1605493200000|2020-11-16 02:20:00|154761.1|154631.1|154759.5|154629.5|154765.9|154664.1|154705|154611.6|228
1605493500000|2020-11-16 02:25:00|154759.1|154629.1|154746.1|154656.1|154782.1|154680|154723.6|154612.5|224
1605493800000|2020-11-16 02:30:00|154748.3|154658.3|154752.2|154662.2|154777.3|154684.7|154736.2|154629.1|247
1605494100000|2020-11-16 02:35:00|154752|154662|154747.2|154657.2|154771.5|154668|154729.3|154622.5|239
1605494400000|2020-11-16 02:40:00|154748.3|154658.3|154737.2|154647.2|154814.3|154681.6|154725|154590.1|226
1605494700000|2020-11-16 02:45:00|154741.6|154651.6|154689.9|154599.9|154821.4|154673.3|154683.8|154579.4|265
1605495000000|2020-11-16 02:50:00|154694.7|154604.7|154722.4|154592.4|154737.3|154612.3|154664.2|154561.5|436
1605495300000|2020-11-16 02:55:00|154720.6|154590.6|154793.1|154663.1|154842.2|154695.2|154692.8|154581.4|415
1605495600000|2020-11-16 03:00:00|154792.3|154662.3|154747.5|154657.5|154799.2|154698.5|154742.2|154627|249
1605495900000|2020-11-16 03:05:00|154746|154656|154794.5|154704.5|154816.5|154712.2|154746|154643.7|248
1605496200000|2020-11-16 03:10:00|154793.2|154703.2|154788.8|154698.8|154810.6|154716.1|154770.5|154664.8|178
1605496500000|2020-11-16 03:15:00|154792.1|154702.1|154743.3|154613.3|154814.8|154716.1|154697.4|154567.4|307
1605496800000|2020-11-16 03:20:00|154746.4|154616.4|154738.5|154608.5|154763|154633|154712|154591.5|325
1605497100000|2020-11-16 03:25:00|154734.5|154604.5|154744.3|154614.3|154755.5|154625.5|154701.8|154588|231
1605497400000|2020-11-16 03:30:00|154738.8|154608.8|154774.6|154684.6|154809.9|154694.5|154738.8|154608.8|266
1605497700000|2020-11-16 03:35:00|154773.8|154683.8|154750.1|154620.1|154852.1|154690|154741.8|154576.5|276
1605498000000|2020-11-16 03:40:00|154751|154621|154756.2|154626.2|154804.8|154649.1|154726.7|154548.7|267
1605498300000|2020-11-16 03:45:00|154754.8|154624.8|154752.5|154622.5|154822.9|154655.3|154741.7|154557.5|332
1605498600000|2020-11-16 03:50:00|154751.1|154621.1|154745.8|154615.8|154815.3|154648.1|154716.7|154536.5|422
1605498900000|2020-11-16 03:55:00|154779.2|154578.4|154724.5|154594.5|154785.3|154628.2|154721.3|154531|264
1605499200000|2020-11-16 04:00:00|154724.8|154594.8|154771.8|154641.8|154815.3|154660.6|154722.6|154531.4|306
1605499500000|2020-11-16 04:05:00|154771.6|154641.6|154759.6|154629.6|154817.2|154669.6|154727.5|154575.1|201
1605499800000|2020-11-16 04:10:00|154759.4|154629.4|154754.3|154624.3|154806.7|154650.8|154711.7|154567.5|262
1605500100000|2020-11-16 04:15:00|154754.5|154624.5|154733.9|154603.9|154802.4|154653.8|154706.4|154543.9|272
1605500400000|2020-11-16 04:20:00|154734.9|154604.9|154772.1|154540.3|154773.6|154611|154708|154540.3|261
1605500700000|2020-11-16 04:25:00|154759.8|154544.8|154805|154604.6|154819.5|154651.2|154706.8|154541.1|259
1605501000000|2020-11-16 04:30:00|154813.6|154598|154771.8|154641.8|154824.5|154662.7|154761.2|154582.5|231
1605501300000|2020-11-16 04:35:00|154772.8|154642.8|154719.7|154589.7|154802.9|154642.8|154702.5|154543.8|253
1605501600000|2020-11-16 04:40:00|154725.9|154595.9|154715.9|154585.9|154767.9|154599.7|154704|154525.9|238
1605501900000|2020-11-16 04:45:00|154716.4|154586.4|154710.1|154580.1|154767.5|154603.5|154690.1|154520.7|197
1605502200000|2020-11-16 04:50:00|154701.5|154571.5|154699.6|154569.6|154758.4|154603.9|154684.1|154515.1|194
1605502500000|2020-11-16 04:55:00|154695.1|154565.1|154683.6|154553.6|154757.2|154588.3|154659.1|154494.7|236
1605502800000|2020-11-16 05:00:00|154680.9|154550.9|154664|154534|154723.2|154586.7|154645.1|154470.8|232
1605503100000|2020-11-16 05:05:00|154663.9|154533.9|154588|154458|154761.5|154602.2|154582.7|154405.2|445
1605503400000|2020-11-16 05:10:00|154634|154417.3|154591.3|154501.3|154648.1|154515.6|154528.3|154353.6|392
1605503700000|2020-11-16 05:15:00|154578.4|154488.4|154645|154431.1|154660.9|154507.5|154565|154408.5|229
1605504000000|2020-11-16 05:20:00|154608|154478|154687.6|154557.6|154861.1|154673.2|154601.1|154437.5|374
1605504300000|2020-11-16 05:25:00|154688.4|154558.4|154741.3|154611.3|154801.1|154637.5|154662|154505.4|359
1605504600000|2020-11-16 05:30:00|154735.5|154605.5|154703.6|154573.6|154767.5|154637.5|154667|154534.7|336
1605504900000|2020-11-16 05:35:00|154703.3|154573.3|154697.6|154567.6|154754.9|154602.5|154680.3|154512.9|407
1605505200000|2020-11-16 05:40:00|154698.1|154568.1|154674.4|154544.4|154733.2|154571.1|154657|154482.4|417
1605505500000|2020-11-16 05:45:00|154675.7|154545.7|154711.2|154581.2|154756.9|154600.6|154675.7|154510|270
1605505800000|2020-11-16 05:50:00|154696.9|154566.9|154710.7|154580.7|154728.6|154617.1|154682|154552|218
1605506100000|2020-11-16 05:55:00|154711.8|154581.8|154701.2|154571.2|154731.2|154601.2|154693.2|154563.2|302
1605506400000|2020-11-16 06:00:00|154699.9|154569.9|154703.2|154573.2|154724.1|154594.1|154681.8|154551.8|391
1605506700000|2020-11-16 06:05:00|154711.9|154581.9|154709.5|154579.5|154764.8|154634.8|154679.8|154549.8|330
1605507000000|2020-11-16 06:10:00|154708.5|154578.5|154809.8|154679.8|154880.9|154790.9|154701.8|154571.8|523
1605507300000|2020-11-16 06:15:00|154812.2|154682.2|154828|154698|154842.1|154712.1|154790.8|154660.8|275
1605507600000|2020-11-16 06:20:00|154828.7|154698.7|154843.2|154713.2|154846.5|154716.5|154801.4|154671.4|275
1605507900000|2020-11-16 06:25:00|154842.6|154712.6|154854.8|154724.8|154863.5|154733.5|154832.4|154702.4|267
1605508200000|2020-11-16 06:30:00|154846.7|154716.7|154811.1|154681.1|154884|154767.3|154748.2|154658.2|445
1605508500000|2020-11-16 06:35:00|154815.8|154685.8|154792.4|154702.4|154843.9|154714|154771|154647.2|405
1605508800000|2020-11-16 06:40:00|154791.4|154701.4|154818.2|154688.2|154825.3|154735.3|154773|154653.9|253
1605509100000|2020-11-16 06:45:00|154819.9|154689.9|154796.8|154666.8|154819.9|154701.3|154754.5|154640.1|370
1605509400000|2020-11-16 06:50:00|154797.1|154667.1|154802.6|154672.6|154816.1|154699.9|154762.3|154643|330
1605509700000|2020-11-16 06:55:00|154806.2|154676.2|154802.2|154712.2|154898.2|154794.2|154681.5|154559.4|604
1605510000000|2020-11-16 07:00:00|154806.4|154716.4|154929.3|154839.3|154972.3|154854.4|154806.4|154716.4|451
1605510300000|2020-11-16 07:05:00|154923.5|154833.5|154927.1|154837.1|154960.8|154859.2|154895.3|154805.3|358
1605510600000|2020-11-16 07:10:00|154924.8|154834.8|154932.5|154842.5|155000.1|154910.1|154923.7|154833.7|563
1605510900000|2020-11-16 07:15:00|154927|154837|154903.6|154813.6|154936.5|154846.5|154820.8|154730.8|570
1605511200000|2020-11-16 07:20:00|154903.1|154813.1|154944.5|154854.5|154949|154859|154857.2|154767.2|492
1605511500000|2020-11-16 07:25:00|154944.8|154854.8|154805.2|154715.2|154949.7|154859.7|154777.3|154687.3|559
1605511800000|2020-11-16 07:30:00|154804.5|154714.5|154867.4|154777.4|154904.7|154814.7|154797.1|154707.1|504
1605512100000|2020-11-16 07:35:00|154867.5|154777.5|154786|154696|154883.5|154793.5|154771.3|154681.3|451
1605512400000|2020-11-16 07:40:00|154787.6|154697.6|154729.3|154639.3|154799|154709|154683.5|154593.5|592
1605512700000|2020-11-16 07:45:00|154728.9|154638.9|154601.1|154511.1|154742.1|154652.1|154579.8|154489.8|552
1605513000000|2020-11-16 07:50:00|154601|154511|154711|154621|154722.2|154632.2|154599.3|154509.3|444
1605513300000|2020-11-16 07:55:00|154710.1|154620.1|154729.5|154639.5|154811.2|154721.2|154705.1|154615.1|574
1605513600000|2020-11-16 08:00:00|154728.5|154638.5|154531.8|154441.8|154735.5|154645.5|154481.5|154391.5|755
1605513900000|2020-11-16 08:05:00|154532.1|154442.1|154433.7|154343.7|154548.5|154458.5|154407.4|154317.4|854
1605514200000|2020-11-16 08:10:00|154434.4|154344.4|154360.7|154270.7|154472.5|154382.5|154334.3|154244.3|734
1605514500000|2020-11-16 08:15:00|154358.9|154268.9|154339.5|154249.5|154391.4|154301.4|154300.3|154210.3|647
1605514800000|2020-11-16 08:20:00|154336.3|154246.3|154469.4|154379.4|154469.4|154379.4|154310.4|154220.4|715
1605515100000|2020-11-16 08:25:00|154470.4|154380.4|154492.6|154402.6|154568.3|154478.3|154384.4|154294.4|744
1605515400000|2020-11-16 08:30:00|154492.8|154402.8|154382.7|154292.7|154499.1|154409.1|154375.9|154285.9|576
1605515700000|2020-11-16 08:35:00|154368.5|154278.5|154182.5|154092.5|154377.5|154287.5|154181.4|154091.4|671
1605516000000|2020-11-16 08:40:00|154183|154093|154159.9|154069.9|154262.1|154172.1|154150.2|154060.2|616
1605516300000|2020-11-16 08:45:00|154160|154070|154091|154001|154173|154083|154087.9|153997.9|613
1605516600000|2020-11-16 08:50:00|154091.7|154001.7|154011.7|153921.7|154116.2|154026.2|154004|153914|731
1605516900000|2020-11-16 08:55:00|154017.2|153927.2|154008.4|153918.4|154049|153959|153964.7|153874.7|819
1605517200000|2020-11-16 09:00:00|154006.6|153916.6|153929.4|153839.4|154030.4|153940.4|153819.7|153729.7|820
1605517500000|2020-11-16 09:05:00|153932.5|153842.5|154131.5|154041.5|154131.5|154041.5|153932.5|153842.5|761
1605517800000|2020-11-16 09:10:00|154130.9|154040.9|154002.3|153912.3|154189.8|154099.8|153993.7|153903.7|690
1605518100000|2020-11-16 09:15:00|154002.7|153912.7|154141.3|154051.3|154154|154064|153979.1|153889.1|748
1605518400000|2020-11-16 09:20:00|154140.7|154050.7|154266.2|154176.2|154283.1|154193.1|154133.6|154043.6|706
1605518700000|2020-11-16 09:25:00|154264.6|154174.6|154138.4|154048.4|154349.9|154259.9|154102.3|154012.3|726
1605519000000|2020-11-16 09:30:00|154140.3|154050.3|154192.6|154102.6|154242.7|154152.7|154124.5|154034.5|767
1605519300000|2020-11-16 09:35:00|154192.1|154102.1|154225.1|154135.1|154255.4|154165.4|154175.4|154085.4|652
1605519600000|2020-11-16 09:40:00|154225.6|154135.6|154318.8|154228.8|154325.7|154235.7|154201.4|154111.4|675
1605519900000|2020-11-16 09:45:00|154319|154229|154362.8|154272.8|154378.4|154288.4|154245.6|154155.6|706
1605520200000|2020-11-16 09:50:00|154364.2|154274.2|154420.9|154330.9|154423.5|154333.5|154350.3|154260.3|711
1605520500000|2020-11-16 09:55:00|154421.1|154331.1|154327.4|154237.4|154421.1|154331.1|154290|154200|750
1605520800000|2020-11-16 10:00:00|154329.1|154239.1|154354.4|154264.4|154403.2|154313.2|154196.6|154106.6|806
1605521100000|2020-11-16 10:05:00|154352|154262|154342.2|154252.2|154520.4|154430.4|154317.6|154227.6|860
1605521400000|2020-11-16 10:10:00|154341.8|154251.8|154205.7|154115.7|154341.8|154251.8|154175|154085|841
1605521700000|2020-11-16 10:15:00|154204.8|154114.8|154222.2|154132.2|154279.8|154189.8|154185.8|154095.8|750
1605522000000|2020-11-16 10:20:00|154222.5|154132.5|154162.3|154072.3|154270.4|154180.4|154160.9|154070.9|682
1605522300000|2020-11-16 10:25:00|154163.9|154073.9|154258.5|154168.5|154264.4|154174.4|154139.6|154049.6|594
1605522600000|2020-11-16 10:30:00|154258.4|154168.4|154240.5|154150.5|154274.8|154184.8|154235.1|154145.1|625
1605522900000|2020-11-16 10:35:00|154242.2|154152.2|154259.4|154169.4|154296.2|154206.2|154222.8|154132.8|776
1605523200000|2020-11-16 10:40:00|154256.9|154166.9|154243.5|154153.5|154290.4|154200.4|154213.8|154123.8|702
1605523500000|2020-11-16 10:45:00|154244.3|154154.3|154305.7|154215.7|154332.2|154242.2|154243.3|154153.3|795
1605523800000|2020-11-16 10:50:00|154305.5|154215.5|154285.9|154195.9|154306.9|154216.9|154229.1|154139.1|721
1605524100000|2020-11-16 10:55:00|154278.9|154188.9|154372.5|154282.5|154390.1|154300.1|154272.3|154182.3|645
1605524400000|2020-11-16 11:00:00|154368.8|154278.8|154372.1|154282.1|154424.1|154334.1|154360.4|154270.4|658
1605524700000|2020-11-16 11:05:00|154369.9|154279.9|154403.3|154313.3|154414|154324|154353.7|154263.7|643
1605525000000|2020-11-16 11:10:00|154402.9|154312.9|154197.5|154107.5|154403.2|154313.2|154193.2|154103.2|557
1605525300000|2020-11-16 11:15:00|154195.1|154105.1|154211.9|154121.9|154243|154153|154105|154015|820
1605525600000|2020-11-16 11:20:00|154212.9|154122.9|154076.1|153986.1|154213.1|154123.1|154013|153923|632
1605525900000|2020-11-16 11:25:00|154076.9|153986.9|153987.6|153897.6|154076.9|153986.9|153929.7|153839.7|622
1605526200000|2020-11-16 11:30:00|153985.8|153895.8|153988.6|153898.6|154028.3|153938.3|153970.7|153880.7|546
1605526500000|2020-11-16 11:35:00|153986.2|153896.2|153973.9|153883.9|154043.6|153953.6|153916.8|153826.8|736
1605526800000|2020-11-16 11:40:00|153973.7|153883.7|154013.6|153923.6|154041.2|153951.2|153956.8|153866.8|823
1605527100000|2020-11-16 11:45:00|154015.1|153925.1|154047.2|153957.2|154111|154021|153988.2|153898.2|851
1605527400000|2020-11-16 11:50:00|154050.3|153960.3|153915.6|153825.6|154131.9|154041.9|153902.6|153812.6|958
1605527700000|2020-11-16 11:55:00|153916.4|153826.4|153871.1|153741.1|153925.3|153835.3|153448.4|153358.4|1019
1605528000000|2020-11-16 12:00:00|153863.8|153733.8|153818.7|153728.7|153897.8|153768.4|153575.3|153475.7|802
1605528300000|2020-11-16 12:05:00|153833.1|153743.1|153710.4|153620.4|153860|153770|153605.2|153515.2|924
1605528600000|2020-11-16 12:10:00|153708.9|153618.9|153686.2|153556.2|153732.4|153642.4|153584.5|153494.5|905
1605528900000|2020-11-16 12:15:00|153684.6|153554.6|153472.3|153382.3|153684.6|153586.1|153376.3|153286.3|992
1605529200000|2020-11-16 12:20:00|153470.9|153380.9|153818.1|153728.1|153822.2|153732.2|153467|153377|928
1605529500000|2020-11-16 12:25:00|153813.8|153723.8|153780.6|153690.6|153964.9|153874.9|153757.1|153667.1|818
1605529800000|2020-11-16 12:30:00|153779.2|153689.2|153886.4|153796.4|153889.2|153799.2|153740.1|153650.1|752
1605530100000|2020-11-16 12:35:00|153886.8|153796.8|153660.8|153570.8|153895.6|153805.6|153635.6|153545.6|842
1605530400000|2020-11-16 12:40:00|153659.7|153569.7|153683.5|153593.5|153711.5|153621.5|153604.4|153514.4|777
1605530700000|2020-11-16 12:45:00|153679.6|153589.6|153840.1|153750.1|153870.4|153780.4|153669.1|153579.1|721
1605531000000|2020-11-16 12:50:00|153825.9|153735.9|153649.4|153559.4|153825.9|153735.9|153633|153543|896
1605531300000|2020-11-16 12:55:00|153649.2|153559.2|153847.6|153757.6|153870.6|153780.6|153648.2|153558.2|803
1605531600000|2020-11-16 13:00:00|153847.3|153757.3|153707.6|153617.6|153847.3|153757.3|153680.2|153590.2|873
1605531900000|2020-11-16 13:05:00|153708.6|153618.6|153998.9|153908.9|154040.8|153950.8|153708.3|153618.3|883
1605532200000|2020-11-16 13:10:00|153995.6|153905.6|154192.4|154102.4|154209.6|154119.6|153995.6|153905.6|762
1605532500000|2020-11-16 13:15:00|154196.6|154106.6|154323.6|154233.6|154332.9|154242.9|154162|154072|817
1605532800000|2020-11-16 13:20:00|154321.5|154231.5|154223|154133|154484.8|154394.8|154199.2|154109.2|890
1605533100000|2020-11-16 13:25:00|154223.3|154133.3|153923.6|153793.6|154223.3|154133.3|153911.7|153781.7|750
1605533400000|2020-11-16 13:30:00|153931.4|153801.4|153925.7|153835.7|153985.4|153895.4|153885.4|153759.6|958
1605533700000|2020-11-16 13:35:00|153925.4|153835.4|154132.6|154042.6|154163.5|154073.5|153887.1|153797.1|947
1605534000000|2020-11-16 13:40:00|154132.3|154042.3|154228.5|154138.5|154233.8|154143.8|154131.8|154041.8|800
1605534300000|2020-11-16 13:45:00|154229.2|154139.2|154183.3|154093.3|154290.8|154200.8|154162.3|154072.3|776
1605534600000|2020-11-16 13:50:00|154183.8|154093.8|154107.7|154017.7|154198.6|154108.6|154049.9|153959.9|792
1605534900000|2020-11-16 13:55:00|154103.4|154013.4|154113.5|154023.5|154212.1|154122.1|154095.9|154005.9|758
1605535200000|2020-11-16 14:00:00|154106.8|154016.8|154257.5|154167.5|154273|154183|154100.8|154010.8|881
1605535500000|2020-11-16 14:05:00|154258.3|154168.3|153985.9|153895.9|154308|154218|153980.1|153890.1|907
1605535800000|2020-11-16 14:10:00|153987.5|153897.5|153775.9|153685.9|153987.5|153897.5|153758.3|153668.3|867
1605536100000|2020-11-16 14:15:00|153776.2|153686.2|153998.7|153908.7|154039.2|153949.2|153763.2|153673.2|828
1605536400000|2020-11-16 14:20:00|153997.8|153907.8|154133.4|154043.4|154154.7|154064.7|153992.5|153902.5|729
1605536700000|2020-11-16 14:25:00|154134|154044|153928.4|153838.4|154134.9|154044.9|153909.2|153819.2|627
1605537000000|2020-11-16 14:30:00|153929.2|153839.2|154018.4|153928.4|154080.7|153990.7|153905.8|153815.8|740
1605537300000|2020-11-16 14:35:00|154019|153929|153972.6|153882.6|154113.1|154023.1|153840.9|153750.9|878
1605537600000|2020-11-16 14:40:00|153970.6|153880.6|153919.7|153829.7|153979.6|153889.6|153828.9|153738.9|885
1605537900000|2020-11-16 14:45:00|153919.4|153829.4|153993.2|153903.2|154143.1|154053.1|153863.3|153773.3|1001
1605538200000|2020-11-16 14:50:00|153993.8|153903.8|154232.3|154142.3|154235.4|154145.4|153905.9|153815.9|940
1605538500000|2020-11-16 14:55:00|154234.6|154144.6|153986.9|153896.9|154333.8|154243.8|153920.7|153830.7|950
1605538800000|2020-11-16 15:00:00|153987.6|153897.6|153802.4|153712.4|154000.1|153910.1|153765.4|153675.4|864
1605539100000|2020-11-16 15:05:00|153803.1|153713.1|153795.1|153705.1|153853.2|153763.2|153738.5|153648.5|688
1605539400000|2020-11-16 15:10:00|153795.4|153705.4|153678.8|153588.8|153862.1|153772.1|153661.5|153571.5|751
1605539700000|2020-11-16 15:15:00|153678|153588|153703.8|153613.8|153703.8|153613.8|153590.3|153500.3|755
1605540000000|2020-11-16 15:20:00|153700|153610|153611.4|153521.4|153721.1|153631.1|153541.9|153451.9|819
1605540300000|2020-11-16 15:25:00|153611.5|153521.5|153658.1|153568.1|153706.5|153616.5|153564.8|153474.8|918
1605540600000|2020-11-16 15:30:00|153653.9|153563.9|153612.4|153522.4|153729.7|153639.7|153571.4|153481.4|876
1605540900000|2020-11-16 15:35:00|153613|153523|153513.7|153423.7|153656.8|153566.8|153482.6|153392.6|856
1605541200000|2020-11-16 15:40:00|153514.5|153424.5|153528.5|153438.5|153548.4|153458.4|153415.6|153325.6|873
1605541500000|2020-11-16 15:45:00|153527.1|153437.1|153332.3|153242.3|153535.2|153445.2|153297.2|153207.2|893
1605541800000|2020-11-16 15:50:00|153332.6|153242.6|153272.2|153182.2|153365.1|153275.1|153134.1|153044.1|939
1605542100000|2020-11-16 15:55:00|153274|153184|153261.4|153171.4|153397|153307|153231.5|153141.5|918
1605542400000|2020-11-16 16:00:00|153262.8|153172.8|153234.9|153144.9|153301.3|153211.3|153173.1|153083.1|918
1605542700000|2020-11-16 16:05:00|153235|153145|153286.7|153196.7|153342.2|153252.2|153117.4|153027.4|756
1605543000000|2020-11-16 16:10:00|153286.8|153196.8|153385.7|153295.7|153395.9|153305.9|153209.3|153119.3|780
1605543300000|2020-11-16 16:15:00|153386.1|153296.1|153383.4|153293.4|153468.4|153378.4|153354.1|153264.1|786
1605543600000|2020-11-16 16:20:00|153384.1|153294.1|153515|153425|153529.7|153439.7|153367.2|153277.2|779
1605543900000|2020-11-16 16:25:00|153505.2|153415.2|153521.1|153431.1|153537.4|153447.4|153463.3|153373.3|627
1605544200000|2020-11-16 16:30:00|153542.1|153452.1|153651.1|153561.1|153699.6|153609.6|153542.1|153452.1|630
1605544500000|2020-11-16 16:35:00|153642.3|153552.3|153520.2|153430.2|153642.3|153552.3|153482.8|153392.8|675
1605544800000|2020-11-16 16:40:00|153520.1|153430.1|153673.2|153583.2|153709.3|153619.3|153482.7|153392.7|783
1605545100000|2020-11-16 16:45:00|153674.1|153584.1|153432.5|153342.5|153677.9|153587.9|153431.3|153341.3|891
1605545400000|2020-11-16 16:50:00|153433.7|153343.7|153324|153234|153433.8|153343.8|153304.4|153214.4|715
1605545700000|2020-11-16 16:55:00|153327|153237|153303.7|153213.7|153344.5|153254.5|153173.8|153083.8|816
1605546000000|2020-11-16 17:00:00|153311.4|153221.4|153399.5|153309.5|153414.7|153324.7|153303.9|153213.9|770
1605546300000|2020-11-16 17:05:00|153400.1|153310.1|153389|153299|153440.3|153350.3|153383.1|153293.1|726
1605546600000|2020-11-16 17:10:00|153387.5|153297.5|153378.6|153288.6|153427.3|153337.3|153366.9|153276.9|618
1605546900000|2020-11-16 17:15:00|153381.6|153291.6|153258.8|153168.8|153382.7|153292.7|153203.9|153113.9|586
1605547200000|2020-11-16 17:20:00|153259.5|153169.5|153320.2|153230.2|153348.8|153258.8|153253.4|153163.4|620
1605547500000|2020-11-16 17:25:00|153321|153231|153310.7|153220.7|153322.1|153232.1|153297|153207|643
1605547800000|2020-11-16 17:30:00|153310.5|153220.5|153253.7|153163.7|153340.6|153250.6|153249.7|153159.7|817
1605548100000|2020-11-16 17:35:00|153252.4|153162.4|153243.9|153153.9|153282|153192|153214|153124|792
1605548400000|2020-11-16 17:40:00|153242.6|153152.6|153220.2|153130.2|153243.8|153153.8|153213.4|153123.4|586
1605548700000|2020-11-16 17:45:00|153220|153130|153267.3|153177.3|153294|153204|153214.6|153124.6|629
1605549000000|2020-11-16 17:50:00|153267.8|153177.8|153351.4|153261.4|153364.1|153274.1|153265.3|153175.3|634
1605549300000|2020-11-16 17:55:00|153356.8|153266.8|153329.9|153239.9|153370.7|153280.7|153318.4|153228.4|741
1605549600000|2020-11-16 18:00:00|153329.6|153239.6|153319.8|153229.8|153392.4|153302.4|153314.1|153224.1|582
1605549900000|2020-11-16 18:05:00|153315.9|153225.9|153332|153242|153361|153271|153310.7|153220.7|628
1605550200000|2020-11-16 18:10:00|153332.1|153242.1|153353|153263|153370.9|153280.9|153329.6|153239.6|594
1605550500000|2020-11-16 18:15:00|153351.4|153261.4|153306.9|153216.9|153351.4|153261.4|153282.9|153192.9|799
1605550800000|2020-11-16 18:20:00|153306.8|153216.8|153345.6|153255.6|153379.5|153289.5|153297.5|153207.5|620
1605551100000|2020-11-16 18:25:00|153345.4|153255.4|153382.9|153292.9|153393.5|153303.5|153344|153254|587
1605551400000|2020-11-16 18:30:00|153381.2|153291.2|153326.7|153236.7|153388.1|153298.1|153321.6|153231.6|681
1605551700000|2020-11-16 18:35:00|153327.6|153237.6|153354.3|153264.3|153369.4|153279.4|153326.1|153236.1|608
1605552000000|2020-11-16 18:40:00|153351.1|153261.1|153367.8|153277.8|153380.5|153290.5|153346.2|153256.2|568
1605552300000|2020-11-16 18:45:00|153367.7|153277.7|153374.9|153284.9|153379.1|153289.1|153351.1|153261.1|471
1605552600000|2020-11-16 18:50:00|153374.3|153284.3|153368.9|153278.9|153374.4|153284.4|153348.3|153258.3|409
1605552900000|2020-11-16 18:55:00|153368|153278|153389.9|153299.9|153389.9|153299.9|153330.6|153240.6|584
1605553200000|2020-11-16 19:00:00|153389.2|153299.2|153490.4|153400.4|153498.8|153408.8|153368.8|153278.8|664
1605553500000|2020-11-16 19:05:00|153490.5|153400.5|153427.2|153337.2|153490.5|153400.5|153426.2|153336.2|591
1605553800000|2020-11-16 19:10:00|153427.8|153337.8|153393.5|153303.5|153452|153362|153385.3|153295.3|632
1605554100000|2020-11-16 19:15:00|153392.5|153302.5|153310|153220|153410.4|153320.4|153310|153220|656
1605554400000|2020-11-16 19:20:00|153316.7|153226.7|153230.7|153140.7|153316.7|153226.7|153229.9|153139.9|572
1605554700000|2020-11-16 19:25:00|153220.8|153130.8|153363.2|153273.2|153369.7|153279.7|153220.5|153130.5|613
1605555000000|2020-11-16 19:30:00|153363.5|153273.5|153313|153223|153364.1|153274.1|153284.3|153194.3|755
1605555300000|2020-11-16 19:35:00|153305.9|153215.9|153268.9|153178.9|153387.7|153297.7|153236.9|153146.9|719
1605555600000|2020-11-16 19:40:00|153269.3|153179.3|153226.8|153136.8|153294.9|153204.9|153211.3|153121.3|636
1605555900000|2020-11-16 19:45:00|153227.6|153137.6|153288.6|153198.6|153311.2|153221.2|153214.8|153124.8|575
1605556200000|2020-11-16 19:50:00|153288.4|153198.4|153247.4|153157.4|153288.4|153198.4|153201.6|153111.6|768
1605556500000|2020-11-16 19:55:00|153247.6|153157.6|153295.3|153205.3|153295.3|153205.3|153234.1|153144.1|735
1605556800000|2020-11-16 20:00:00|153293.4|153203.4|153243.3|153153.3|153358.2|153268.2|153230.6|153140.6|777
1605557100000|2020-11-16 20:05:00|153244.3|153154.3|153329.6|153239.6|153339.4|153249.4|153241.3|153151.3|691
1605557400000|2020-11-16 20:10:00|153328|153238|153399.1|153309.1|153405.2|153315.2|153317.1|153227.1|505
1605557700000|2020-11-16 20:15:00|153398.4|153308.4|153417.2|153327.2|153427.2|153337.2|153395.1|153305.1|644
1605558000000|2020-11-16 20:20:00|153418|153328|153335.6|153245.6|153418.7|153328.7|153305.6|153215.6|715
1605558300000|2020-11-16 20:25:00|153336.3|153246.3|153297.7|153207.7|153345.1|153255.1|153282.3|153192.3|739
1605558600000|2020-11-16 20:30:00|153297.8|153207.8|153290.2|153200.2|153304.3|153214.3|153275.1|153185.1|755
1605558900000|2020-11-16 20:35:00|153278.7|153188.7|153370.2|153280.2|153403.7|153313.7|153258.5|153168.5|793
1605559200000|2020-11-16 20:40:00|153369|153279|153358.5|153268.5|153381.9|153291.9|153346.9|153256.9|693
1605559500000|2020-11-16 20:45:00|153356.7|153266.7|153293.9|153203.9|153394.4|153304.4|153288.1|153198.1|752
1605559800000|2020-11-16 20:50:00|153297.4|153207.4|153318.5|153228.5|153320.2|153230.2|153278.2|153188.2|665
1605560100000|2020-11-16 20:55:00|153318.7|153228.7|153295.9|153205.9|153328.2|153238.2|153285.1|153195.1|617
1605560400000|2020-11-16 21:00:00|153296.6|153206.6|153194.4|153104.4|153301.1|153211.1|153190.3|153100.3|525
1605560700000|2020-11-16 21:05:00|153196.6|153106.6|153175.9|153085.9|153206.6|153116.6|153170.7|153080.7|552
1605561000000|2020-11-16 21:10:00|153175.6|153085.6|153198.7|153108.7|153208.7|153118.7|153161.6|153071.6|594
1605561300000|2020-11-16 21:15:00|153202.7|153112.7|153185.9|153095.9|153206.8|153116.8|153173.2|153083.2|379
1605561600000|2020-11-16 21:20:00|153187.6|153097.6|153200.5|153110.5|153223.2|153133.2|153137.9|153047.9|612
1605561900000|2020-11-16 21:25:00|153198.5|153108.5|153214.8|153084.8|153253.2|153154|153180.9|153061.1|599
1605562200000|2020-11-16 21:30:00|153214.7|153084.7|153102.7|153012.7|153214.7|153085.3|153094.9|152994.4|420
1605562500000|2020-11-16 21:35:00|153103.4|153013.4|153098.8|153008.8|153122.7|153032.7|153089.5|152999.5|190
1605562800000|2020-11-16 21:40:00|153094.2|153004.2|153101.2|153011.2|153110.4|153020.4|153091.8|153001.8|199
1605563100000|2020-11-16 21:45:00|153101.3|153011.3|153179.5|153049.5|153190|153091|153093.2|152969.7|334
1605563400000|2020-11-16 21:50:00|153182.3|153052.3|153171|153041|153215.7|153060.4|153146.4|152997.1|365
1605563700000|2020-11-16 21:55:00|153159.5|153029.5|153454.4|153212.4|153477.3|153235.3|153154.7|152951.6|369
1605564000000|2020-11-16 22:00:00|153460.3|153218.3|153427.3|153185.3|153465.9|153223.9|153427.3|153185.3|57
1605564300000|2020-11-16 22:05:00|153452.4|153210.4|153418.3|153176.3|153491.3|153249.3|153356.4|153114.4|255
1605564600000|2020-11-16 22:10:00|153430.2|153188.2|153413.4|153171.4|153473.6|153231.6|153388.5|153146.5|139
1605564900000|2020-11-16 22:15:00|153448|153206|153427.3|153185.3|153565.2|153323.2|153288.1|153046.1|222
1605565200000|2020-11-16 22:20:00|153450.2|153208.2|153466.5|153224.5|153565.2|153323.2|153315.4|153073.4|144
1605565500000|2020-11-16 22:25:00|153465.6|153223.6|153474.5|153232.5|153605.1|153363.1|153352.6|153110.6|216
1605565800000|2020-11-16 22:30:00|153427.5|153185.5|153398.9|153156.9|153491.1|153249.1|153313.3|153071.3|296
1605566100000|2020-11-16 22:35:00|153395.5|153153.5|153444.7|153202.7|153500.3|153258.3|153369.9|153127.9|163
1605566400000|2020-11-16 22:40:00|153450.3|153208.3|153416|153174|153457.1|153215.1|153376.9|153134.9|119
1605566700000|2020-11-16 22:45:00|153409.7|153167.7|153420.5|153178.5|153454|153212|153325.6|153083.6|120
1605567000000|2020-11-16 22:50:00|153343.5|153101.5|153358.7|153116.7|153456.8|153214.8|153297.3|153055.3|220
1605567300000|2020-11-16 22:55:00|153359|153117|153323.8|153081.8|153373.1|153131.1|153314|153072|174
1605567600000|2020-11-16 23:00:00|153325.1|153083.1|153365.2|153123.2|153392.2|153150.2|153312|153070|897
1605567900000|2020-11-16 23:05:00|153362.3|153120.3|153318.6|153076.6|153411.3|153169.3|153283|153041|975
1605568200000|2020-11-16 23:10:00|153318.2|153076.2|153301.9|153059.9|153344.1|153102.1|153253|153011|313
1605568500000|2020-11-16 23:15:00|153299.1|153057.1|153300.5|153058.5|153332.8|153090.8|153275.6|153033.6|324
1605568800000|2020-11-16 23:20:00|153309.9|153067.9|153299.3|153057.3|153321.9|153092|153271.4|153029.4|244
1605569100000|2020-11-16 23:25:00|153307.6|153065.6|153286.9|153048|153318.4|153076.4|153250.1|153008.1|304
1605569400000|2020-11-16 23:30:00|153274.7|153061.4|153256.9|153014.9|153290.6|153083.7|153213.7|153008.4|227
1605569700000|2020-11-16 23:35:00|153259.1|153017.1|153258|153016|153281.7|153039.7|153230.8|152996.2|259
1605570000000|2020-11-16 23:40:00|153245.7|153036.1|153253|153036.6|153278.5|153086|153209.5|152989.1|302
1605570300000|2020-11-16 23:45:00|153260|153030.3|153254.4|153053.6|153276.2|153087.4|153206|152997.4|304
1605570600000|2020-11-16 23:50:00|153259|153047|153259.1|153050.1|153279.7|153088.7|153214.6|152989.3|273
1605570900000|2020-11-16 23:55:00|153257.4|153030.7|153263.4|153055.5|153286|153090|153210.2|153008.9|294
1605571200000|2020-11-17 00:00:00|153264.8|153052.5|153288.2|153051.3|153293.1|153109.5|153218.5|153023.7|391
1605571500000|2020-11-17 00:05:00|153222.6|153051.4|153172.2|153042.2|153313.3|153114.6|153166.3|153019.5|318
1605571800000|2020-11-17 00:10:00|153182.5|153052.5|153191.4|153061.4|153228|153065.6|153147|152994.2|406
1605572100000|2020-11-17 00:15:00|153191.3|153061.3|153213.6|153083.6|153245.5|153093.5|153172.2|153042.2|256
1605572400000|2020-11-17 00:20:00|153214.5|153084.5|153222.4|153092.4|153313.7|153142.8|153190.4|153035|397
1605572700000|2020-11-17 00:25:00|153216.2|153086.2|153191.8|153061.8|153283.9|153092.2|153187.8|153039.9|281
1605573000000|2020-11-17 00:30:00|153191.3|153061.3|153201|153071|153245.8|153078.2|153183.1|153043.5|252
1605573300000|2020-11-17 00:35:00|153201.5|153071.5|153192.7|153062.7|153210.7|153080.7|153183.4|153053.4|182
1605573600000|2020-11-17 00:40:00|153192.3|153062.3|153189.2|153059.2|153239.5|153073.9|153182.5|153037.6|182
1605573900000|2020-11-17 00:45:00|153188.7|153058.7|153192.2|153062.2|153205.1|153080.4|153164.2|153055.5|195
1605574200000|2020-11-17 00:50:00|153192.3|153062.3|153205.2|153075.2|153219.4|153101.1|153184|153056.1|274
1605574500000|2020-11-17 00:55:00|153199.5|153069.5|153200.1|153070.1|153266.2|153103.4|153175.7|153042.8|311
1605574800000|2020-11-17 01:00:00|153198.2|153068.2|153166|153076|153216.1|153101.3|153166|153055.3|339
1605575100000|2020-11-17 01:05:00|153172.8|153082.8|153175|153085|153205.1|153091.8|153158.5|153057.5|338
1605575400000|2020-11-17 01:10:00|153175.2|153085.2|153220.1|153090.1|153225.5|153109.3|153173.4|153059.8|295
1605575700000|2020-11-17 01:15:00|153219.1|153089.1|153218.2|153088.2|153226.9|153115.1|153167.4|153054.9|275
1605576000000|2020-11-17 01:20:00|153216|153086|153251.5|153121.5|153303.4|153188.2|153196.8|153075.9|362
1605576300000|2020-11-17 01:25:00|153252.2|153122.2|153238.4|153148.4|153276.8|153161|153228.3|153113.8|355
1605576600000|2020-11-17 01:30:00|153239|153149|153248.7|153158.7|153277.8|153166.4|153224.7|153121.6|673
1605576900000|2020-11-17 01:35:00|153247.3|153157.3|153248|153158|153280.2|153174.7|153236.5|153136.5|299
1605577200000|2020-11-17 01:40:00|153248.5|153158.5|153291.6|153201.6|153302.9|153212.9|153237.8|153137.6|360
1605577500000|2020-11-17 01:45:00|153290.9|153200.9|153304.1|153174.1|153335.2|153210.4|153276|153168.8|441
1605577800000|2020-11-17 01:50:00|153302.8|153172.8|153327.4|153197.4|153350.2|153220.2|153281.4|153168.1|513
1605578100000|2020-11-17 01:55:00|153330.7|153200.7|153318|153188|153348.6|153218.6|153304|153174|452
1605578400000|2020-11-17 02:00:00|153317|153187|153303.3|153173.3|153362.3|153232.3|153287.2|153157.2|474
1605578700000|2020-11-17 02:05:00|153304.8|153174.8|153299.6|153169.6|153316.5|153214.3|153263.2|153141.2|359
1605579000000|2020-11-17 02:10:00|153298.6|153168.6|153284.7|153154.7|153310.4|153180.4|153254.5|153124.5|373
1605579300000|2020-11-17 02:15:00|153284.9|153154.9|153295.2|153165.2|153356.1|153185.4|153264.1|153134.1|414
1605579600000|2020-11-17 02:20:00|153289.1|153159.1|153285.2|153155.2|153311.3|153181.3|153267.9|153137.9|366
1605579900000|2020-11-17 02:25:00|153286.8|153156.8|153240.7|153150.7|153294.3|153174.5|153233.5|153123.8|354
1605580200000|2020-11-17 02:30:00|153241.8|153151.8|153264.2|153134.2|153273.8|153159.9|153232.6|153120.1|306
1605580500000|2020-11-17 02:35:00|153262.8|153132.8|153222.8|153132.8|153271.7|153141.7|153214.9|153106.9|300
1605580800000|2020-11-17 02:40:00|153222.7|153132.7|153239.4|153109.4|153260.2|153146.7|153217.7|153099.3|246
1605581100000|2020-11-17 02:45:00|153243.9|153113.9|153252.5|153122.5|153265|153155.6|153217.8|153105.2|263
1605581400000|2020-11-17 02:50:00|153255.1|153125.1|153282.9|153152.9|153290.9|153171.1|153242.8|153114.4|321
1605581700000|2020-11-17 02:55:00|153288.3|153158.3|153266.5|153136.5|153312.4|153182.4|153256.3|153126.3|406
1605582000000|2020-11-17 03:00:00|153266.7|153136.7|153245.3|153115.3|153278.4|153148.4|153229.8|153099.8|326
1605582300000|2020-11-17 03:05:00|153240.3|153110.3|153268|153138|153292.3|153162.3|153240.3|153110.3|474
1605582600000|2020-11-17 03:10:00|153270.7|153140.7|153270.7|153140.7|153288|153159|153226.5|153127|493
1605582900000|2020-11-17 03:15:00|153270|153140|153255|153125|153298.4|153195.3|153225.7|153118.1|501
1605583200000|2020-11-17 03:20:00|153272.5|153142.5|153232.7|153142.7|153284.6|153172.7|153220.8|153130.8|297
1605583500000|2020-11-17 03:25:00|153235.4|153145.4|153267.1|153137.1|153285.5|153168.9|153210.5|153120.5|272
1605583800000|2020-11-17 03:30:00|153269|153139|153262.8|153132.8|153273.8|153166.7|153213.5|153118.2|272
1605584100000|2020-11-17 03:35:00|153264.1|153134.1|153263.3|153133.3|153287.9|153163.9|153207.9|153116|250
1605584400000|2020-11-17 03:40:00|153265.1|153135.1|153273.9|153143.9|153295.1|153165.1|153250|153120|292
1605584700000|2020-11-17 03:45:00|153284.3|153154.3|153255.4|153125.4|153293.1|153163.1|153244.6|153114.6|287
1605585000000|2020-11-17 03:50:00|153255.3|153125.3|153250.4|153120.4|153280.5|153150.5|153230.1|153100.1|256
1605585300000|2020-11-17 03:55:00|153247.6|153117.6|153255.1|153125.1|153270.8|153140.8|153229.2|153099.2|282
1605585600000|2020-11-17 04:00:00|153254.7|153124.7|153262.8|153132.8|153277.4|153147.4|153237.2|153107.2|265
1605585900000|2020-11-17 04:05:00|153259.2|153129.2|153263|153133|153277.9|153160.9|153225.3|153115.8|638
1605586200000|2020-11-17 04:10:00|153264.7|153134.7|153242.6|153152.6|153275.5|153168.9|153228.9|153124.7|622
1605586500000|2020-11-17 04:15:00|153247.5|153157.5|153237.1|153147.1|153258.3|153168.3|153228|153138|524
1605586800000|2020-11-17 04:20:00|153235.5|153145.5|153243.1|153153.1|153255.1|153165.1|153223.6|153133.6|659
1605587100000|2020-11-17 04:25:00|153245.6|153155.6|153245.2|153155.2|153259.7|153169.7|153229.1|153139.1|639
1605587400000|2020-11-17 04:30:00|153245.1|153155.1|153245|153155|153262.1|153172.1|153228|153138|481
1605587700000|2020-11-17 04:35:00|153244.7|153154.7|153250.3|153160.3|153268.5|153170.4|153230.4|153132|569
1605588000000|2020-11-17 04:40:00|153252.1|153162.1|153250.1|153160.1|153270.5|153180.5|153241.1|153151.1|643
1605588300000|2020-11-17 04:45:00|153250.4|153160.4|153252.8|153162.8|153252.9|153162.9|153212.8|153122.8|274
1605588600000|2020-11-17 04:50:00|153248.3|153158.3|153242.8|153152.8|153259.2|153169.2|153233.3|153143.3|508
1605588900000|2020-11-17 04:55:00|153238.7|153148.7|153243.4|153153.4|153254.3|153164.3|153232.1|153142.1|255
1605589200000|2020-11-17 05:00:00|153241.9|153151.9|153282|153192|153289|153199|153236.1|153146.1|701
1605589500000|2020-11-17 05:05:00|153281.8|153191.8|153269.1|153179.1|153293.8|153203.8|153247.7|153157.7|401
1605589800000|2020-11-17 05:10:00|153269.4|153179.4|153267.9|153177.9|153276.5|153186.5|153252|153162|212
1605590100000|2020-11-17 05:15:00|153268.3|153178.3|153269.1|153179.1|153273.1|153183.1|153220.5|153130.5|223
1605590400000|2020-11-17 05:20:00|153267.1|153177.1|153260|153170|153301.1|153187.7|153253.9|153163.9|195
1605590700000|2020-11-17 05:25:00|153265|153175|153259.3|153169.3|153270|153180|153251|153161|243
1605591000000|2020-11-17 05:30:00|153258.7|153168.7|153321.7|153231.7|153327.4|153237.4|153251.3|153161.3|423
1605591300000|2020-11-17 05:35:00|153322.6|153232.6|153308|153218|153337.6|153236.9|153270.9|153175.6|596
1605591600000|2020-11-17 05:40:00|153310.5|153220.5|153291.1|153201.1|153329.8|153221.7|153278.5|153186.7|269
1605591900000|2020-11-17 05:45:00|153291.6|153201.6|153317.6|153187.6|153322.1|153213.7|153280.4|153187.4|445
1605592200000|2020-11-17 05:50:00|153318.6|153188.6|153295.5|153205.5|153323.6|153215.7|153284|153183.9|276
1605592500000|2020-11-17 05:55:00|153295|153205|153388.9|153258.9|153403.8|153282.5|153288.2|153198.2|331
1605592800000|2020-11-17 06:00:00|153389.7|153259.7|153406.9|153276.9|153414.7|153299.8|153360.8|153240.4|271
1605593100000|2020-11-17 06:05:00|153408.4|153278.4|153480.4|153390.4|153480.4|153390.4|153375.6|153265.2|260
1605593400000|2020-11-17 06:10:00|153500.1|153410.1|153549.3|153459.3|153567.4|153466.3|153482.6|153382.2|734
1605593700000|2020-11-17 06:15:00|153548.4|153458.4|153565.1|153435.1|153589.1|153499.1|153534.4|153422.7|456
1605594000000|2020-11-17 06:20:00|153564.8|153434.8|153554.7|153464.7|153572|153475.7|153539.3|153420.8|334
1605594300000|2020-11-17 06:25:00|153555.1|153465.1|153549.9|153459.9|153579.8|153477.1|153545.8|153431.6|286
1605594600000|2020-11-17 06:30:00|153550.9|153460.9|153551|153461|153596.2|153473|153544.1|153448.9|285
1605594900000|2020-11-17 06:35:00|153549.8|153459.8|153552.2|153462.2|153576.7|153480.5|153544.6|153438|419
1605595200000|2020-11-17 06:40:00|153554|153464|153583.4|153493.4|153657.2|153553.5|153539.2|153449.2|501
1605595500000|2020-11-17 06:45:00|153613.3|153483.3|153564.1|153474.1|153669.9|153574|153562|153454.5|490
1605595800000|2020-11-17 06:50:00|153564.5|153474.5|153585.1|153455.1|153611.5|153493.2|153511.7|153391.8|519
1605596100000|2020-11-17 06:55:00|153588|153458|153584.7|153454.7|153601.5|153475.1|153538|153438.9|430
1605596400000|2020-11-17 07:00:00|153589.2|153459.2|153555.9|153465.9|153705.4|153580.3|153548.5|153449.8|657
1605596700000|2020-11-17 07:05:00|153558.1|153468.1|153556.7|153466.7|153558.1|153468.1|153517|153427|517
1605597000000|2020-11-17 07:10:00|153551.6|153461.6|153280|153190|153555.5|153465.5|153222.5|153122.6|558
1605597300000|2020-11-17 07:15:00|153279.6|153189.6|153369.3|153279.3|153406.1|153316.1|153270.4|153180.4|506
1605597600000|2020-11-17 07:20:00|153370.9|153280.9|153577.2|153487.2|153629|153539|153362.4|153272.4|668
1605597900000|2020-11-17 07:25:00|153575.2|153485.2|153460.5|153370.5|153575.2|153485.2|153405.9|153315.9|729
1605598200000|2020-11-17 07:30:00|153456.8|153366.8|153527.6|153437.6|153575.2|153485.2|153443.8|153353.8|655
1605598500000|2020-11-17 07:35:00|153528.2|153438.2|153637.2|153547.2|153715.4|153625.4|153518.1|153428.1|801
1605598800000|2020-11-17 07:40:00|153631.3|153541.3|153716.8|153626.8|153727.3|153637.3|153631.3|153541.3|596
1605599100000|2020-11-17 07:45:00|153716.3|153626.3|153740.2|153650.2|153774|153684|153684.1|153594.1|606
1605599400000|2020-11-17 07:50:00|153740|153650|153601.7|153511.7|153742.9|153652.9|153586.6|153496.6|541
1605599700000|2020-11-17 07:55:00|153599.8|153509.8|153724.3|153634.3|153727.1|153637.1|153599.8|153509.8|665
1605600000000|2020-11-17 08:00:00|153720.6|153630.6|153517|153427|153777|153687|153510.4|153420.4|861
1605600300000|2020-11-17 08:05:00|153516.6|153426.6|153471.9|153381.9|153548.5|153458.5|153373.5|153283.5|694
1605600600000|2020-11-17 08:10:00|153471|153381|153535.9|153445.9|153570|153480|153420.5|153330.5|806
1605600900000|2020-11-17 08:15:00|153539|153449|153600.3|153510.3|153605.8|153515.8|153480.5|153390.5|658
1605601200000|2020-11-17 08:20:00|153598.7|153508.7|153578.2|153488.2|153672.4|153582.4|153547.3|153457.3|573
1605601500000|2020-11-17 08:25:00|153567.4|153477.4|153642.5|153552.5|153645|153555|153525.1|153435.1|549
1605601800000|2020-11-17 08:30:00|153643.2|153553.2|153600.1|153510.1|153712.1|153622.1|153521.4|153431.4|744
1605602100000|2020-11-17 08:35:00|153599.5|153509.5|153688.9|153598.9|153760.2|153670.2|153599.5|153509.5|689
1605602400000|2020-11-17 08:40:00|153686|153596|153636.8|153546.8|153776.3|153686.3|153621.1|153531.1|681
1605602700000|2020-11-17 08:45:00|153636.6|153546.6|153761.3|153671.3|153762|153672|153584.2|153494.2|775
1605603000000|2020-11-17 08:50:00|153766.4|153676.4|153749.7|153659.7|153766.4|153676.4|153696.5|153606.5|546
1605603300000|2020-11-17 08:55:00|153752.4|153662.4|153838.7|153748.7|153843.4|153753.4|153676.9|153586.9|802
1605603600000|2020-11-17 09:00:00|153845.8|153755.8|153792.9|153702.9|153985.4|153895.4|153766.6|153676.6|810
1605603900000|2020-11-17 09:05:00|153791.9|153701.9|153743.9|153653.9|153828.7|153738.7|153724.9|153634.9|673
1605604200000|2020-11-17 09:10:00|153743|153653|153681.8|153591.8|153763.8|153673.8|153635.1|153545.1|774
1605604500000|2020-11-17 09:15:00|153682.1|153592.1|153526.4|153436.4|153714.1|153624.1|153518.4|153428.4|746
1605604800000|2020-11-17 09:20:00|153527.5|153437.5|153706.3|153616.3|153710.4|153620.4|153523.1|153433.1|607
1605605100000|2020-11-17 09:25:00|153707.7|153617.7|153715.2|153625.2|153721.7|153631.7|153629.9|153539.9|585
1605605400000|2020-11-17 09:30:00|153716.5|153626.5|153782.2|153692.2|153825.9|153735.9|153690.9|153600.9|641
1605605700000|2020-11-17 09:35:00|153782.9|153692.9|153795.6|153705.6|153802.9|153712.9|153700.6|153610.6|646
1605606000000|2020-11-17 09:40:00|153795.9|153705.9|153910.5|153820.5|153918.1|153828.1|153777.9|153687.9|582
1605606300000|2020-11-17 09:45:00|153910.6|153820.6|154124|154034|154180.7|154090.7|153880.7|153790.7|806
1605606600000|2020-11-17 09:50:00|154126.7|154036.7|154281.4|154191.4|154287.5|154197.5|154075.2|153985.2|892
1605606900000|2020-11-17 09:55:00|154280.5|154190.5|154263.7|154173.7|154307.3|154217.3|154226.1|154136.1|890
1605607200000|2020-11-17 10:00:00|154264|154174|154201.6|154111.6|154338.2|154248.2|154194.8|154104.8|898
1605607500000|2020-11-17 10:05:00|154202.3|154112.3|154226.2|154136.2|154305.7|154215.7|154201.8|154111.8|657
1605607800000|2020-11-17 10:10:00|154227|154137|154236.6|154146.6|154270.5|154180.5|154188|154098|672
1605608100000|2020-11-17 10:15:00|154232.5|154142.5|154199.2|154109.2|154258.8|154168.8|154122.8|154032.8|749
1605608400000|2020-11-17 10:20:00|154195|154105|154128|154038|154225.3|154135.3|154082.8|153992.8|757
1605608700000|2020-11-17 10:25:00|154125.9|154035.9|154095.8|154005.8|154164.6|154074.6|154079|153989|797
1605609000000|2020-11-17 10:30:00|154097|154007|154049|153959|154116.2|154026.2|154021.6|153931.6|579
1605609300000|2020-11-17 10:35:00|154045.5|153955.5|153978.1|153888.1|154136.7|154046.7|153949.3|153859.3|693
1605609600000|2020-11-17 10:40:00|153975.6|153885.6|154001.6|153911.6|154021.9|153931.9|153917.2|153827.2|664
1605609900000|2020-11-17 10:45:00|154001.9|153911.9|153949.9|153859.9|154050.8|153960.8|153938.9|153848.9|653
1605610200000|2020-11-17 10:50:00|153944.4|153854.4|154047.2|153957.2|154047.5|153957.5|153935.5|153845.5|578
1605610500000|2020-11-17 10:55:00|154048.8|153958.8|153929.3|153839.3|154048.8|153958.8|153920.9|153830.9|593
1605610800000|2020-11-17 11:00:00|153928.6|153838.6|153992.5|153902.5|153998.8|153908.8|153865.1|153775.1|623
1605611100000|2020-11-17 11:05:00|153992.6|153902.6|153938.4|153848.4|153994.3|153904.3|153901.5|153811.5|665
1605611400000|2020-11-17 11:10:00|153939.2|153849.2|153960.1|153870.1|154066.8|153976.8|153938.1|153848.1|768
1605611700000|2020-11-17 11:15:00|153955.4|153865.4|153898.1|153808.1|153978.8|153888.8|153857.7|153767.7|709
1605612000000|2020-11-17 11:20:00|153898.3|153808.3|153871.9|153781.9|153937.2|153847.2|153817|153727|636
1605612300000|2020-11-17 11:25:00|153871.2|153781.2|153757.5|153667.5|153879.9|153789.9|153744.5|153654.5|585
1605612600000|2020-11-17 11:30:00|153757.4|153667.4|153656.4|153566.4|153766.1|153676.1|153601.7|153511.7|586
1605612900000|2020-11-17 11:35:00|153656.7|153566.7|153748.8|153658.8|153779.1|153689.1|153613.8|153523.8|591
1605613200000|2020-11-17 11:40:00|153749.9|153659.9|153831.3|153741.3|153887.8|153797.8|153745.5|153655.5|677
1605613500000|2020-11-17 11:45:00|153837.3|153747.3|153695|153605|153837.3|153747.3|153681.6|153591.6|658
1605613800000|2020-11-17 11:50:00|153695.1|153605.1|153775.9|153685.9|153818.9|153728.9|153626.7|153536.7|600
1605614100000|2020-11-17 11:55:00|153776.1|153686.1|153769.8|153679.8|153787.5|153697.5|153720.3|153630.3|551
1605614400000|2020-11-17 12:00:00|153769.4|153679.4|153819|153729|153848.5|153758.5|153764.2|153674.2|610
1605614700000|2020-11-17 12:05:00|153818.4|153728.4|153865.8|153775.8|153939.5|153849.5|153748.8|153658.8|768
1605615000000|2020-11-17 12:10:00|153866.4|153776.4|153822.8|153732.8|153890.3|153800.3|153790.3|153700.3|720
1605615300000|2020-11-17 12:15:00|153822.6|153732.6|153727.1|153637.1|153874.3|153784.3|153718.6|153628.6|712
1605615600000|2020-11-17 12:20:00|153725.1|153635.1|153782.3|153692.3|153821|153731|153688.4|153598.4|626
1605615900000|2020-11-17 12:25:00|153782.8|153692.8|154009.5|153919.5|154100.5|154010.5|153780.5|153690.5|734
1605616200000|2020-11-17 12:30:00|153990.6|153900.6|154029|153939|154044.9|153954.9|153953|153863|644
1605616500000|2020-11-17 12:35:00|154028.4|153938.4|153958.5|153868.5|154069.8|153979.8|153953.1|153863.1|717
1605616800000|2020-11-17 12:40:00|153958.9|153868.9|154036.7|153946.7|154087.2|153997.2|153953.7|153863.7|720
1605617100000|2020-11-17 12:45:00|154037.2|153947.2|154067.2|153977.2|154077|153987|153948.7|153858.7|750
1605617400000|2020-11-17 12:50:00|154066.4|153976.4|153886.3|153796.3|154067.4|153977.4|153881.4|153791.4|691
1605617700000|2020-11-17 12:55:00|153886.5|153796.5|153857.8|153767.8|153889.7|153799.7|153803.2|153713.2|714
1605618000000|2020-11-17 13:00:00|153858|153768|153796.8|153706.8|153874|153784|153718.7|153628.7|879
1605618300000|2020-11-17 13:05:00|153809.8|153719.8|154001.7|153911.7|154028.2|153938.2|153770|153680|906
1605618600000|2020-11-17 13:10:00|154004|153914|154120.8|154030.8|154172.4|154082.4|153985.4|153895.4|859
1605618900000|2020-11-17 13:15:00|154121.4|154031.4|153988.4|153898.4|154121.4|154031.4|153976.4|153886.4|854
1605619200000|2020-11-17 13:20:00|153988.5|153898.5|153868.4|153778.4|154034.5|153944.5|153867.1|153777.1|808
1605619500000|2020-11-17 13:25:00|153869|153779|153920.9|153790.9|153960.1|153854.5|153813.9|153723.9|786
1605619800000|2020-11-17 13:30:00|153924.6|153794.6|154055.3|153965.3|154160.5|154070.5|153908.5|153755.2|953
1605620100000|2020-11-17 13:35:00|154055.6|153965.6|153998.7|153908.7|154227.8|154137.8|153987.3|153897.3|956
1605620400000|2020-11-17 13:40:00|154005.4|153915.4|153857.2|153767.2|154048.8|153958.8|153843.7|153753.7|871
1605620700000|2020-11-17 13:45:00|153856.6|153766.6|153815.2|153725.2|153860.1|153770.1|153753.4|153663.4|782
1605621000000|2020-11-17 13:50:00|153814.8|153724.8|153921.9|153831.9|153938.9|153848.9|153786.4|153696.4|724
1605621300000|2020-11-17 13:55:00|153921.6|153831.6|154066.2|153976.2|154111.8|154021.8|153891.4|153801.4|773
1605621600000|2020-11-17 14:00:00|154052|153962|154101.2|154011.2|154214.7|154124.7|154049.6|153959.6|814
1605621900000|2020-11-17 14:05:00|154100.6|154010.6|154148.8|154058.8|154210.7|154120.7|154082.6|153992.6|681
1605622200000|2020-11-17 14:10:00|154148.2|154058.2|154209.2|154119.2|154307.3|154217.3|154137.8|154047.8|649
1605622500000|2020-11-17 14:15:00|154205.3|154115.3|154228.1|154138.1|154291.3|154201.3|154200.2|154110.2|760
1605622800000|2020-11-17 14:20:00|154224.3|154134.3|154232.5|154142.5|154282.6|154192.6|154164.5|154074.5|750
1605623100000|2020-11-17 14:25:00|154231|154141|154000.5|153910.5|154232.6|154142.6|153968|153878|858
1605623400000|2020-11-17 14:30:00|154001|153911|154001.8|153911.8|154016.2|153926.2|153884|153794|836
1605623700000|2020-11-17 14:35:00|154000.9|153910.9|154152.2|154062.2|154171.8|154081.8|154000.9|153910.9|889
1605624000000|2020-11-17 14:40:00|154153.6|154063.6|154328.5|154238.5|154331.1|154241.1|154153.6|154063.6|809
1605624300000|2020-11-17 14:45:00|154328.7|154238.7|154265|154175|154413.9|154323.9|154260.5|154170.5|855
1605624600000|2020-11-17 14:50:00|154264.6|154174.6|154300.7|154210.7|154345|154255|154183.3|154093.3|857
1605624900000|2020-11-17 14:55:00|154304|154214|154253.4|154163.4|154405.3|154315.3|154211.5|154121.5|811
1605625200000|2020-11-17 15:00:00|154269.1|154179.1|154182.1|154092.1|154269.1|154179.1|154119.5|154029.5|818
1605625500000|2020-11-17 15:05:00|154182|154092|153994.3|153904.3|154185.1|154095.1|153956.8|153866.8|917
1605625800000|2020-11-17 15:10:00|153994.5|153904.5|153896.9|153806.9|153998.3|153908.3|153878.6|153788.6|755
1605626100000|2020-11-17 15:15:00|153897.4|153807.4|153965.2|153875.2|153990.9|153900.9|153879.4|153789.4|753
1605626400000|2020-11-17 15:20:00|153965|153875|154067.5|153977.5|154096|154006|153935.3|153845.3|894
1605626700000|2020-11-17 15:25:00|154066.4|153976.4|154113.8|154023.8|154134.2|154044.2|154056.5|153966.5|780
1605627000000|2020-11-17 15:30:00|154119.3|154029.3|154195.5|154105.5|154227.5|154137.5|154000.6|153910.6|830
1605627300000|2020-11-17 15:35:00|154190.2|154100.2|154250.4|154160.4|154281|154191|154131|154041|809
1605627600000|2020-11-17 15:40:00|154250.5|154160.5|154135.7|154045.7|154257.1|154167.1|154072.8|153982.8|774
1605627900000|2020-11-17 15:45:00|154125.6|154035.6|154132.2|154042.2|154251.5|154161.5|154089.4|153999.4|667
1605628200000|2020-11-17 15:50:00|154130.7|154040.7|154130.8|154040.8|154217.7|154127.7|154116.9|154026.9|708
1605628500000|2020-11-17 15:55:00|154132.8|154042.8|154207.6|154117.6|154268.7|154178.7|154131.3|154041.3|731
1605628800000|2020-11-17 16:00:00|154207.3|154117.3|154115.6|154025.6|154216.5|154126.5|154057.5|153967.5|801
1605629100000|2020-11-17 16:05:00|154115.8|154025.8|154144.5|154054.5|154144.5|154054.5|154040|153950|676
1605629400000|2020-11-17 16:10:00|154137.1|154047.1|154123.7|154033.7|154144.9|154054.9|154078.6|153988.6|607
1605629700000|2020-11-17 16:15:00|154123.6|154033.6|154311|154221|154316|154226|154064.9|153974.9|800
1605630000000|2020-11-17 16:20:00|154311.1|154221.1|154288|154198|154316.9|154226.9|154245.5|154155.5|667
1605630300000|2020-11-17 16:25:00|154294.6|154204.6|154227.8|154137.8|154344.4|154254.4|154224.5|154134.5|625
1605630600000|2020-11-17 16:30:00|154219.9|154129.9|154138|154048|154274.2|154184.2|154088.6|153998.6|841
1605630900000|2020-11-17 16:35:00|154138.3|154048.3|154111.6|154021.6|154151|154061|154099.6|154009.6|555
1605631200000|2020-11-17 16:40:00|154111.9|154021.9|154102.9|154012.9|154139.4|154049.4|154068.6|153978.6|586
1605631500000|2020-11-17 16:45:00|154104.1|154014.1|154206.4|154116.4|154246|154156|154083.7|153993.7|712
1605631800000|2020-11-17 16:50:00|154204.8|154114.8|154175.9|154085.9|154215.4|154125.4|154137.8|154047.8|661
1605632100000|2020-11-17 16:55:00|154176|154086|154240.9|154150.9|154298.9|154208.9|154174.5|154084.5|632
1605632400000|2020-11-17 17:00:00|154243.7|154153.7|154309.5|154219.5|154388.7|154298.7|154242.3|154152.3|717
1605632700000|2020-11-17 17:05:00|154309.4|154219.4|154366.5|154276.5|154370.5|154280.5|154262.3|154172.3|610
1605633000000|2020-11-17 17:10:00|154368.1|154278.1|154227.6|154137.6|154400.3|154310.3|154227.6|154137.6|709
1605633300000|2020-11-17 17:15:00|154234.5|154144.5|154216.9|154126.9|154275.5|154185.5|154197.1|154107.1|688
1605633600000|2020-11-17 17:20:00|154218.8|154128.8|154245.4|154155.4|154276.7|154186.7|154198.2|154108.2|559
1605633900000|2020-11-17 17:25:00|154244.7|154154.7|154326.3|154236.3|154329.9|154239.9|154227.8|154137.8|501
1605634200000|2020-11-17 17:30:00|154313.9|154223.9|154346|154256|154377.7|154287.7|154305.6|154215.6|497
1605634500000|2020-11-17 17:35:00|154346.3|154256.3|154259.3|154169.3|154370.1|154280.1|154251.8|154161.8|466
1605634800000|2020-11-17 17:40:00|154258.9|154168.9|154290.7|154200.7|154308.4|154218.4|154235.6|154145.6|448
1605635100000|2020-11-17 17:45:00|154290.8|154200.8|154327.1|154237.1|154335.8|154245.8|154290.7|154200.7|474
1605635400000|2020-11-17 17:50:00|154327.3|154237.3|154309.3|154219.3|154335.4|154245.4|154308.8|154218.8|322
1605635700000|2020-11-17 17:55:00|154308.9|154218.9|154360.8|154270.8|154360.8|154270.8|154308.4|154218.4|427
1605636000000|2020-11-17 18:00:00|154344.3|154254.3|154376.8|154286.8|154393.7|154303.7|154321.5|154231.5|367
1605636300000|2020-11-17 18:05:00|154375.8|154285.8|154318.1|154228.1|154379.6|154289.6|154311.7|154221.7|577
1605636600000|2020-11-17 18:10:00|154316.8|154226.8|154322.2|154232.2|154363.6|154273.6|154313.6|154223.6|517
1605636900000|2020-11-17 18:15:00|154322.3|154232.3|154328.5|154238.5|154332.5|154242.5|154317.6|154227.6|300
1605637200000|2020-11-17 18:20:00|154328.4|154238.4|154342.5|154252.5|154350.2|154260.2|154313.6|154223.6|504
1605637500000|2020-11-17 18:25:00|154342.9|154252.9|154327.1|154237.1|154350|154260|154298.1|154208.1|502
1605637800000|2020-11-17 18:30:00|154326.8|154236.8|154360.1|154270.1|154363.8|154273.8|154325|154235|578
1605638100000|2020-11-17 18:35:00|154361.2|154271.2|154316|154226|154368.6|154278.6|154311.1|154221.1|472
1605638400000|2020-11-17 18:40:00|154315.9|154225.9|154325.2|154235.2|154329.6|154239.6|154308.6|154218.6|459
1605638700000|2020-11-17 18:45:00|154327.8|154237.8|154321.3|154231.3|154333.3|154243.3|154301.1|154211.1|401
1605639000000|2020-11-17 18:50:00|154322.5|154232.5|154315.9|154225.9|154336.1|154246.1|154310.8|154220.8|427
1605639300000|2020-11-17 18:55:00|154316.3|154226.3|154312.9|154222.9|154334.4|154244.4|154304.4|154214.4|383
1605639600000|2020-11-17 19:00:00|154313.3|154223.3|154311.8|154221.8|154331|154241|154301.5|154211.5|561
1605639900000|2020-11-17 19:05:00|154313|154223|154309.1|154219.1|154326.2|154236.2|154293.2|154203.2|528
1605640200000|2020-11-17 19:10:00|154314.4|154224.4|154176.4|154086.4|154314.9|154224.9|154134.4|154044.4|513
1605640500000|2020-11-17 19:15:00|154174.7|154084.7|154103.1|154013.1|154183.8|154093.8|154087.9|153997.9|468
1605640800000|2020-11-17 19:20:00|154102.2|154012.2|154067.5|153977.5|154111.3|154021.3|154057|153967|469
1605641100000|2020-11-17 19:25:00|154067.6|153977.6|154062.8|153972.8|154079|153989|154041.3|153951.3|270
1605641400000|2020-11-17 19:30:00|154066.5|153976.5|154008.9|153878.9|154077.3|153987.3|153983.5|153872.4|367
1605641700000|2020-11-17 19:35:00|153997.2|153907.2|154012.9|153882.9|154023|153914.7|153966.2|153861.3|261
1605642000000|2020-11-17 19:40:00|154013.4|153883.4|154109.4|153979.4|154123.4|153993.4|153990.9|153878.5|347
1605642300000|2020-11-17 19:45:00|154109|153979|154059.3|153929.3|154115.9|153985.9|153997.1|153884.1|382
1605642600000|2020-11-17 19:50:00|154063.8|153933.8|154117.4|153987.4|154125.2|154013.6|154031.6|153921.3|371
1605642900000|2020-11-17 19:55:00|154117.3|153987.3|154119.2|153989.2|154146.2|154025.4|154084.3|153974.3|480
1605643200000|2020-11-17 20:00:00|154118.4|153988.4|154131.5|154001.5|154152.9|154037.8|154107.7|153979.5|397
1605643500000|2020-11-17 20:05:00|154130.8|154000.8|154214.9|154084.9|154222.7|154130.4|154108.5|153989.6|315
1605643800000|2020-11-17 20:10:00|154215.2|154085.2|154210.4|154080.4|154230.6|154100.6|154200.1|154070.1|551
1605644100000|2020-11-17 20:15:00|154210.3|154080.3|154214.3|154084.3|154218.4|154088.4|154193.8|154063.8|364
1605644400000|2020-11-17 20:20:00|154213.9|154083.9|154216.9|154086.9|154230.8|154107.2|154176.3|154066.3|517
1605644700000|2020-11-17 20:25:00|154215.8|154085.8|154201.8|154111.8|154231.9|154119.4|154201.8|154077.7|395
1605645000000|2020-11-17 20:30:00|154198.6|154108.6|154203.1|154073.1|154229.4|154121.2|154196.7|154066.7|508
1605645300000|2020-11-17 20:35:00|154201.7|154071.7|154193|154063|154206.4|154092.5|154167.9|154044.9|354
1605645600000|2020-11-17 20:40:00|154192.6|154062.6|154190.1|154060.1|154215.9|154085.9|154157.2|154046.5|442
1605645900000|2020-11-17 20:45:00|154191.7|154061.7|154157.8|154027.8|154191.7|154061.7|154112|154004.5|557
1605646200000|2020-11-17 20:50:00|154156.5|154026.5|154073.6|153943.6|154212.3|154109.1|154050.2|153933|710
1605646500000|2020-11-17 20:55:00|154073.2|153943.2|154097.4|153967.4|154103.7|153973.7|154020.8|153903.3|613
1605646800000|2020-11-17 21:00:00|154095.7|153965.7|154081.6|153951.6|154179.9|154049.9|154081.6|153951.6|484
1605647100000|2020-11-17 21:05:00|154083.7|153953.7|154010.9|153880.9|154090.7|153972.3|153996.7|153872.4|361
1605647400000|2020-11-17 21:10:00|154010.2|153880.2|154025.9|153895.9|154029.3|153899.3|154002.3|153872.3|258
1605647700000|2020-11-17 21:15:00|154026|153896|154009.1|153879.1|154047.2|153917.2|153982.8|153856.2|301
1605648000000|2020-11-17 21:20:00|154007.3|153877.3|153958.8|153828.8|154014.6|153884.6|153934.2|153804.2|381
1605648300000|2020-11-17 21:25:00|153959.4|153829.4|153874|153744|153965.6|153835.6|153837.1|153707.1|351
1605648600000|2020-11-17 21:30:00|153870.6|153740.6|153888.1|153758.1|153891.8|153777.8|153864.8|153740.6|164
1605648900000|2020-11-17 21:35:00|153887.3|153757.3|153880.8|153750.8|153896.5|153766.5|153851.5|153721.5|297
1605649200000|2020-11-17 21:40:00|153878.5|153748.5|153916.3|153786.3|153941.5|153811.5|153875.9|153745.9|389
1605649500000|2020-11-17 21:45:00|153916.1|153786.1|153969|153757.5|153969|153805|153888.4|153757.5|211
1605649800000|2020-11-17 21:50:00|153928.8|153798.8|153929.1|153799.1|153997|153829|153909.8|153719.8|511
1605650100000|2020-11-17 21:55:00|153926.5|153796.5|154083.3|153841.3|154111.4|153869.4|153872.8|153685.9|409
1605650400000|2020-11-17 22:00:00|154111.5|153869.5|154109.8|153867.8|154147.3|153905.3|154082.1|153840.1|75
1605650700000|2020-11-17 22:05:00|154104|153862|154121.7|153879.7|154158.4|153916.4|154067.6|153825.6|92
1605651000000|2020-11-17 22:10:00|154127.1|153885.1|154115|153873|154141.9|153899.9|154089.2|153847.2|132
1605651300000|2020-11-17 22:15:00|154133|153891|154117.2|153875.2|154142.6|153900.6|154073.1|153831.1|138
1605651600000|2020-11-17 22:20:00|154118.9|153876.9|154132.6|153890.6|154138.7|153896.7|154075.3|153833.3|163
1605651900000|2020-11-17 22:25:00|154139.1|153897.1|154114.2|153872.2|154139.1|153897.1|154081.6|153839.6|156
1605652200000|2020-11-17 22:30:00|154119.8|153877.8|154105.5|153863.5|154137.7|153895.7|154063.2|153821.2|197
1605652500000|2020-11-17 22:35:00|154113|153871|154102.4|153860.4|154135.5|153893.5|154074.8|153832.8|280
1605652800000|2020-11-17 22:40:00|154106.5|153864.5|154096.2|153854.2|154117|153875|154051.5|153809.5|175
1605653100000|2020-11-17 22:45:00|154071.7|153829.7|154047|153805|154114.6|153872.6|153998.5|153756.5|159
1605653400000|2020-11-17 22:50:00|154058.7|153816.7|153941|153699|154099.6|153857.6|153882.8|153640.8|182
1605653700000|2020-11-17 22:55:00|153950.9|153708.9|153901.3|153659.3|153955.8|153717|153797.6|153555.6|396
1605654000000|2020-11-17 23:00:00|153897.3|153655.3|153856.3|153614.3|153907.1|153705.7|153794.9|153603.3|335
1605654300000|2020-11-17 23:05:00|153854.5|153612.5|153837.5|153633.4|153880.1|153697.5|153789.1|153598.4|267
1605654600000|2020-11-17 23:10:00|153836.8|153634.4|153803.7|153673.7|153861.7|153682.8|153783.9|153584.4|303
1605654900000|2020-11-17 23:15:00|153806.4|153676.4|153868.1|153650.6|153882.1|153728.1|153804.1|153602.7|259
1605655200000|2020-11-17 23:20:00|153866.7|153655.6|153870.5|153640.5|153893.3|153711.1|153809.2|153608.8|279
1605655500000|2020-11-17 23:25:00|153871.7|153639.2|153826.1|153696.1|153881.9|153716.4|153803.2|153592.8|330
1605655800000|2020-11-17 23:30:00|153828.2|153698.2|153873.6|153631.6|153885.6|153719.5|153812.4|153612.3|241
1605656100000|2020-11-17 23:35:00|153864.6|153623|153832.6|153702.6|153884.5|153710.5|153807.5|153623|185
1605656400000|2020-11-17 23:40:00|153834.2|153704.2|153858.8|153728.8|153892.6|153729.6|153820.9|153642|197
1605656700000|2020-11-17 23:45:00|153855.4|153725.4|153857.7|153727.7|153885.4|153732.9|153836|153638.9|104
1605657000000|2020-11-17 23:50:00|153858.2|153728.2|153835.6|153633.8|153883.9|153735.6|153777.5|153615|357
1605657300000|2020-11-17 23:55:00|153835.9|153631.6|153819.2|153689.2|153861.5|153697.9|153791.8|153609.5|343
1605657600000|2020-11-18 00:00:00|153862|153657.2|153795|153665|153862|153686|153781.6|153602.9|318
1605657900000|2020-11-18 00:05:00|153795.6|153665.6|153807.8|153677.8|153850.3|153682.3|153772.7|153600.9|292
1605658200000|2020-11-18 00:10:00|153809.1|153679.1|153798.7|153668.7|153829.4|153699.4|153790.6|153660.6|252
1605658500000|2020-11-18 00:15:00|153806.5|153676.5|153795.2|153665.2|153819.6|153689.6|153764.3|153634.3|448
1605658800000|2020-11-18 00:20:00|153792.6|153662.6|153832.4|153702.4|153839.3|153709.3|153775.9|153645.9|368
1605659100000|2020-11-18 00:25:00|153817.3|153687.3|153971.8|153841.8|154004.1|153848.4|153815.9|153685.9|388
1605659400000|2020-11-18 00:30:00|153961.6|153831.6|153963.6|153833.6|153981.7|153851.7|153954.5|153824.5|333
1605659700000|2020-11-18 00:35:00|153964.4|153834.4|153976.3|153846.3|153993.7|153863.7|153954.8|153824.8|310
1605660000000|2020-11-18 00:40:00|153975.9|153845.9|154185.1|154055.1|154226.7|154059.7|153923.3|153793.3|436
1605660300000|2020-11-18 00:45:00|154184.4|154054.4|154099.7|153969.7|154223.6|154069.1|154094.4|153964.4|486
1605660600000|2020-11-18 00:50:00|154098.5|153968.5|153985|153855|154109.1|153979.1|153958|153811.7|399
1605660900000|2020-11-18 00:55:00|153987.1|153857.1|153999.2|153869.2|154078.9|153948.9|153963.4|153833.4|387
1605661200000|2020-11-18 01:00:00|153998.2|153868.2|154111.9|153869.9|154143.9|153909.5|153975.3|153835.6|367
1605661500000|2020-11-18 01:05:00|154113|153871|154068.8|153838.7|154139.6|153902.9|154009.2|153805|497
1605661800000|2020-11-18 01:10:00|154064.9|153826.5|154077.5|153853.1|154132.2|153937.9|154003|153799.3|465
1605662100000|2020-11-18 01:15:00|154084.9|153844.7|154071.1|153829.1|154142.1|153900.1|154015.2|153802.5|641
1605662400000|2020-11-18 01:20:00|154075.1|153833.1|154100.7|153858.7|154134.4|153912.6|154034.5|153800.9|535
1605662700000|2020-11-18 01:25:00|154083.9|153857.6|154081.4|153839.4|154141.8|153903.7|154044.1|153802.1|490
1605663000000|2020-11-18 01:30:00|154080.6|153838.6|154111.2|153869.2|154162.8|153938.3|154018.8|153809|737
1605663300000|2020-11-18 01:35:00|154113.1|153871.1|154141.6|153899.6|154169.1|153935.4|154081.4|153839.4|491
1605663600000|2020-11-18 01:40:00|154145.6|153903.6|154169|153927|154169|153927|154101|153860.3|494
1605663900000|2020-11-18 01:45:00|154138|153896|154134.2|153892.2|154161.2|153919.2|154067|153825|707
1605664200000|2020-11-18 01:50:00|154133.9|153891.9|154144|153902|154249.3|154007.3|154047|153829.7|725
1605664500000|2020-11-18 01:55:00|154145.1|153903.1|154126.8|153886.3|154250.8|154030.1|153992.5|153807.5|684
1605664800000|2020-11-18 02:00:00|154122.8|153887.9|154104.8|153869.8|154228.2|153989.4|154038.8|153817.4|646
1605665100000|2020-11-18 02:05:00|154111.2|153871.8|154084|153843.5|154191.5|153949.5|154043.3|153840.5|413
1605665400000|2020-11-18 02:10:00|154082.1|153856.7|154163.8|153948.9|154186.5|154005.4|154066.8|153849.1|586
1605665700000|2020-11-18 02:15:00|154161.4|153947|154087.4|153862.8|154172.2|153995.5|154075|153854.7|489
1605666000000|2020-11-18 02:20:00|154092.7|153861.5|154146.1|153910.3|154153.9|153958.5|154057|153847.4|461
1605666300000|2020-11-18 02:25:00|154147.6|153917.9|154110.1|153980.1|154183|154006.9|154042.9|153850.8|534
1605666600000|2020-11-18 02:30:00|154103.6|153973.6|154099.7|153969.7|154200.9|154016|154085.3|153952.8|334
1605666900000|2020-11-18 02:35:00|154101.8|153971.8|154159|154029|154179.4|154029|154084.3|153954.3|296
1605667200000|2020-11-18 02:40:00|154158.3|154028.3|154155.7|154025.7|154195.5|154032.7|154126.7|153951.3|307
1605667500000|2020-11-18 02:45:00|154151.1|154021.1|154128.2|153998.2|154196.9|154030.5|154119.9|153977.2|277
1605667800000|2020-11-18 02:50:00|154127.5|153997.5|154127.4|153997.4|154161|154014.1|154101.8|153949.4|334
1605668100000|2020-11-18 02:55:00|154122.9|153992.9|154153|154023|154182.3|154052.3|154107.8|153977.8|319
1605668400000|2020-11-18 03:00:00|154153.3|154023.3|154155.8|154025.8|154174.3|154044.3|154130.6|154000.6|371
1605668700000|2020-11-18 03:05:00|154156.4|154026.4|154178.3|154048.3|154194.5|154064.5|154131|154001|239
1605669000000|2020-11-18 03:10:00|154173.3|154043.3|154126|153917.6|154210.1|154059.4|154072.9|153893.5|382
1605669300000|2020-11-18 03:15:00|154123.9|153962.4|154108.2|153978.2|154134|153978.2|154075.2|153892.8|307
1605669600000|2020-11-18 03:20:00|154133|153891|154040.4|153910.4|154133.5|153967.4|154029.5|153853.3|244
1605669900000|2020-11-18 03:25:00|154079.9|153867.8|154079.1|153870.6|154086.5|153920.1|154028.7|153851.1|243
1605670200000|2020-11-18 03:30:00|154046.1|153916.1|154081.4|153873.5|154092.1|153924.2|154033.2|153854.2|386
1605670500000|2020-11-18 03:35:00|154081.2|153877.9|154084.2|153877.7|154093.9|153927.7|154029.4|153840.9|334
1605670800000|2020-11-18 03:40:00|154037.2|153907.2|154062.2|153856.4|154077.9|153915|154000.1|153836.7|244
1605671100000|2020-11-18 03:45:00|154029.2|153899.2|154029.4|153899.4|154074|153906.9|154012.5|153840.5|297
1605671400000|2020-11-18 03:50:00|154030.1|153900.1|154070.3|153859.2|154095|153911|154023.3|153829.7|259
1605671700000|2020-11-18 03:55:00|154082.8|153866.7|154072.5|153860.3|154091.4|153915.5|154021|153845.3|287
1605672000000|2020-11-18 04:00:00|154072|153860.8|154027.3|153897.3|154084.7|153903.4|153973.1|153810.4|298
1605672300000|2020-11-18 04:05:00|154060.8|153856|154061|153850.6|154072.1|153937.5|154025.1|153831.4|244
1605672600000|2020-11-18 04:10:00|154060.2|153850.3|154008.8|153878.8|154074.3|153905.4|153993.3|153831.2|292
1605672900000|2020-11-18 04:15:00|154008.5|153878.5|154021.8|153821|154053.1|153888.1|153942.5|153782|304
1605673200000|2020-11-18 04:20:00|154024.1|153819.1|154019.4|153814.2|154033|153868.3|153974.9|153804.7|244
1605673500000|2020-11-18 04:25:00|154023.2|153814.3|153982|153852|154041.3|153864.5|153968.4|153808.5|205
1605673800000|2020-11-18 04:30:00|154014.1|153812.4|153969.8|153839.8|154026.7|153876.8|153967.4|153803.3|246
1605674100000|2020-11-18 04:35:00|153974.7|153844.7|154005.6|153875.6|154063.1|153899|153969|153803.8|320
1605674400000|2020-11-18 04:40:00|154006.9|153876.9|153926|153796|154015.3|153885.3|153918.2|153759.2|288
1605674700000|2020-11-18 04:45:00|153926.1|153796.1|153928|153798|153951.8|153821.8|153921.7|153791.7|264
1605675000000|2020-11-18 04:50:00|153928.3|153798.3|153936.4|153806.4|153972.2|153818.3|153917|153759.8|245
1605675300000|2020-11-18 04:55:00|153936.1|153806.1|153939.2|153809.2|153977.4|153818.8|153924.7|153771|261
1605675600000|2020-11-18 05:00:00|153939.3|153809.3|153934.5|153804.5|153948.9|153818.9|153927|153797|267
1605675900000|2020-11-18 05:05:00|153936.7|153806.7|153937.1|153807.1|153968|153820.4|153915.1|153730.6|231
1605676200000|2020-11-18 05:10:00|153937.9|153807.9|153916.3|153786.3|153974.6|153844.6|153903.3|153773.3|325
1605676500000|2020-11-18 05:15:00|153915.7|153785.7|153915.1|153785.1|153972.5|153842.5|153886.2|153756.2|306
1605676800000|2020-11-18 05:20:00|153915.3|153785.3|153918.1|153788.1|153979.4|153811.3|153896.9|153747.7|386
1605677100000|2020-11-18 05:25:00|153920.5|153790.5|153934.9|153804.9|153951.6|153821.6|153898.1|153768.1|362
1605677400000|2020-11-18 05:30:00|153930.6|153800.6|153926.7|153796.7|153960.1|153830.1|153918.5|153788.5|301
1605677700000|2020-11-18 05:35:00|153929.3|153799.3|153922.4|153792.4|153936.4|153806.4|153910.3|153780.3|281
1605678000000|2020-11-18 05:40:00|153916.4|153786.4|153931.3|153801.3|153969.9|153819.6|153914.6|153760.9|295
1605678300000|2020-11-18 05:45:00|153931.5|153801.5|153937.2|153807.2|153937.9|153807.9|153912.7|153782.7|258
1605678600000|2020-11-18 05:50:00|153936.6|153806.6|153973.6|153843.6|154004.5|153847.3|153925.8|153758|244
1605678900000|2020-11-18 05:55:00|153974.2|153844.2|153988.3|153858.3|154035|153865.6|153963.3|153793|250
1605679200000|2020-11-18 06:00:00|153986.2|153856.2|153988.3|153858.3|154034.5|153904.5|153965.7|153835.7|378
1605679500000|2020-11-18 06:05:00|153987.4|153857.4|154004.8|153874.8|154026.2|153896.2|153971.4|153841.4|252
1605679800000|2020-11-18 06:10:00|154005.1|153875.1|154004.1|153874.1|154035.9|153905.9|153978.4|153848.4|289
1605680100000|2020-11-18 06:15:00|153990.5|153860.5|153992.2|153862.2|154018|153901.1|153973.7|153843.7|258
1605680400000|2020-11-18 06:20:00|154001.2|153871.2|153986.6|153856.6|154023.6|153893.6|153958.5|153828.5|372
1605680700000|2020-11-18 06:25:00|153989|153859|154053.4|153923.4|154065.6|153935.6|153989|153859|391
1605681000000|2020-11-18 06:30:00|154053.8|153923.8|154150.7|154020.7|154151.6|154021.6|154041.1|153911.1|511
1605681300000|2020-11-18 06:35:00|154150.8|154020.8|154020|153890|154150.9|154020.9|154018.5|153888.5|407
1605681600000|2020-11-18 06:40:00|154017.4|153887.4|154050.7|153920.7|154063.6|153933.6|154015.3|153885.3|375
1605681900000|2020-11-18 06:45:00|154054.2|153924.2|154068.7|153938.7|154093.8|153963.8|154040.8|153910.8|454
1605682200000|2020-11-18 06:50:00|154067.9|153937.9|154056.7|153926.7|154081.2|153951.2|154035.1|153905.1|363
1605682500000|2020-11-18 06:55:00|154045.5|153915.5|154048.2|153918.2|154055.9|153925.9|154000.2|153870.2|364
1605682800000|2020-11-18 07:00:00|154049.1|153919.1|153906.4|153776.4|154057.6|153927.6|153875.3|153756.7|494
1605683100000|2020-11-18 07:05:00|153906.3|153776.3|153934.2|153804.2|153990.1|153860.1|153839.7|153709.7|582
1605683400000|2020-11-18 07:10:00|153933.8|153803.8|153898|153768|153968.5|153838.5|153891.5|153761.5|458
1605683700000|2020-11-18 07:15:00|153899.8|153769.8|153800.2|153710.2|153899.8|153769.8|153768.2|153658|569
1605684000000|2020-11-18 07:20:00|153820.1|153690.1|153707.9|153577.9|153827.6|153697.6|153680.4|153560.1|556
1605684300000|2020-11-18 07:25:00|153708.3|153578.3|153628.2|153498.2|153760.6|153630.6|153617.9|153487.9|562
1605684600000|2020-11-18 07:30:00|153628.1|153498.1|153622.5|153532.5|153684|153594|153524.1|153418.4|698
1605684900000|2020-11-18 07:35:00|153624.1|153534.1|153523.6|153433.6|153633.5|153539.5|153519.6|153427.4|624
1605685200000|2020-11-18 07:40:00|153527.1|153437.1|153603.1|153513.1|153662.5|153556.2|153513|153423|755
1605685500000|2020-11-18 07:45:00|153604.1|153514.1|153574.9|153484.9|153702.9|153594.3|153559|153447.1|730
1605685800000|2020-11-18 07:50:00|153576.3|153486.3|153585.1|153495.1|153705.4|153599.9|153547.6|153449|797
1605686100000|2020-11-18 07:55:00|153582.3|153492.3|153680.6|153590.6|153700.3|153592|153518.6|153428.6|791
1605686400000|2020-11-18 08:00:00|153685|153595|153577|153487|153791.1|153679.5|153561.8|153439.2|983
1605686700000|2020-11-18 08:05:00|153576.4|153486.4|153413.3|153323.3|153584.3|153489.2|153411.5|153315|852
1605687000000|2020-11-18 08:10:00|153414.6|153324.6|153229.2|153139.2|153466|153376|153226.5|153126.5|747
1605687300000|2020-11-18 08:15:00|153227.8|153137.8|153243.9|153153.9|153305.8|153201.8|153173|153071.3|811
1605687600000|2020-11-18 08:20:00|153243.5|153153.5|153042.2|152912.2|153416.5|153286.5|153021.1|152910.2|868
1605687900000|2020-11-18 08:25:00|153043.5|152913.5|153100.6|153010.6|153140|153023.4|152979.9|152863.2|874
1605688200000|2020-11-18 08:30:00|153099.2|153009.2|153202.9|153112.9|153311|153194.3|153043|152928.2|879
1605688500000|2020-11-18 08:35:00|153204.2|153114.2|153417|153327|153481.3|153380.1|153193.4|153103.4|910
1605688800000|2020-11-18 08:40:00|153415.6|153325.6|153228.2|153138.2|153416.3|153326.3|153221|153127.4|660
1605689100000|2020-11-18 08:45:00|153228.3|153138.3|153235.8|153145.8|153346|153242|153182.8|153054.8|798
1605689400000|2020-11-18 08:50:00|153237|153147|153263|153173|153289.7|153182.2|153169|153079|594
1605689700000|2020-11-18 08:55:00|153262.4|153172.4|153343.6|153253.6|153374.3|153271.9|153222.5|153105|866
1605690000000|2020-11-18 09:00:00|153342.2|153252.2|153132.7|153042.7|153361.9|153271.9|153097.2|153007.2|874
1605690300000|2020-11-18 09:05:00|153133.3|153043.3|153106.8|152976.8|153169.3|153079.3|152976.7|152868.5|743
1605690600000|2020-11-18 09:10:00|153099.8|152969.8|153217.2|153127.2|153226.4|153136.4|153080.7|152969.8|639
1605690900000|2020-11-18 09:15:00|153218.6|153128.6|153174.6|153084.6|153221.5|153131.5|153092.2|153002.2|561
1605691200000|2020-11-18 09:20:00|153175|153085|153157.5|153067.5|153345.9|153255.9|153124.6|153034.6|817
1605691500000|2020-11-18 09:25:00|153157.7|153067.7|153185|153095|153264.7|153156.5|153032|152921.3|792
1605691800000|2020-11-18 09:30:00|153193.1|153103.1|153352|153262|153397.8|153288.6|153181.5|153078.2|797
1605692100000|2020-11-18 09:35:00|153351.9|153261.9|153366.8|153276.8|153372.5|153278.1|153290.1|153200.1|718
1605692400000|2020-11-18 09:40:00|153366.9|153276.9|153206.6|153116.6|153368|153278|153185.2|153093.3|634
1605692700000|2020-11-18 09:45:00|153206.3|153116.3|153180.3|153050.3|153282.8|153183.3|153147.2|153033.5|767
1605693000000|2020-11-18 09:50:00|153181|153051|153238.9|153148.9|153239.1|153149.1|153098.5|153008.5|688
1605693300000|2020-11-18 09:55:00|153236.2|153146.2|153315.4|153185.4|153356.7|153251.7|153196.7|153088|786
1605693600000|2020-11-18 10:00:00|153324.9|153194.9|153461.1|153371.1|153510.2|153420.2|153221.6|153112.4|816
1605693900000|2020-11-18 10:05:00|153465.5|153375.5|153476.9|153386.9|153511.4|153421.4|153429.1|153339.1|835
1605694200000|2020-11-18 10:10:00|153471.5|153381.5|153347.6|153257.6|153549.8|153431.6|153342.7|153224|893
1605694500000|2020-11-18 10:15:00|153366.3|153236.3|153362|153272|153439.9|153348.9|153338.3|153220.6|796
1605694800000|2020-11-18 10:20:00|153363|153273|153392.4|153262.4|153521.8|153431.8|153353.9|153249.9|785
1605695100000|2020-11-18 10:25:00|153392.9|153262.9|153357|153267|153417.9|153327.9|153324.5|153216.7|696
1605695400000|2020-11-18 10:30:00|153356.8|153266.8|153470.9|153380.9|153491.3|153401.3|153341.1|153251.1|686
1605695700000|2020-11-18 10:35:00|153473.1|153383.1|153475.3|153385.3|153513.4|153423.4|153461|153371|584
1605696000000|2020-11-18 10:40:00|153476.7|153386.7|153634.3|153544.3|153699|153587|153474.6|153384.6|689
1605696300000|2020-11-18 10:45:00|153635.1|153545.1|153643.6|153553.6|153681.6|153591.6|153571.6|153477.6|803
1605696600000|2020-11-18 10:50:00|153643.4|153553.4|153655|153565|153682.7|153588.8|153618|153528|701
1605696900000|2020-11-18 10:55:00|153657.4|153567.4|153630.3|153500.3|153671.3|153581.3|153540.1|153450.1|672
1605697200000|2020-11-18 11:00:00|153631|153501|153739|153649|153742.5|153652.5|153569.8|153472.1|661
1605697500000|2020-11-18 11:05:00|153741.4|153651.4|153770.9|153680.9|153776.7|153686.7|153721.5|153631.5|662
1605697800000|2020-11-18 11:10:00|153770.6|153680.6|153652.2|153562.2|153781.1|153691.1|153614.4|153517|670
1605698100000|2020-11-18 11:15:00|153651.6|153561.6|153663.9|153573.9|153669.2|153579.2|153548.3|153458.3|648
1605698400000|2020-11-18 11:20:00|153664|153574|153767.4|153677.4|153768.5|153678.5|153660.5|153570.5|633
1605698700000|2020-11-18 11:25:00|153766.8|153676.8|153758.3|153668.3|153773.9|153683.9|153716.8|153626.8|625
1605699000000|2020-11-18 11:30:00|153759.1|153669.1|153745.8|153655.8|153759.2|153669.2|153652.4|153562.4|702
1605699300000|2020-11-18 11:35:00|153745.6|153655.6|153748.6|153658.6|153775.3|153685.3|153733.2|153643.2|549
1605699600000|2020-11-18 11:40:00|153750.1|153660.1|153712.5|153622.5|153770.1|153680.1|153665|153575|577
1605699900000|2020-11-18 11:45:00|153714.6|153624.6|153647.5|153557.5|153732.3|153642.3|153549.1|153459.1|944
1605700200000|2020-11-18 11:50:00|153648.3|153558.3|153690.5|153600.5|153752.7|153662.7|153643|153549.2|789
1605700500000|2020-11-18 11:55:00|153690|153600|153820.8|153730.8|153854.1|153758.5|153690|153600|759
1605700800000|2020-11-18 12:00:00|153821.4|153731.4|153984.7|153854.7|154038.6|153924.7|153785.5|153695.5|841
1605701100000|2020-11-18 12:05:00|153983.5|153853.5|153910.1|153820.1|153984.5|153877|153879|153789|887
1605701400000|2020-11-18 12:10:00|153910.9|153820.9|153845.2|153755.2|153915|153825|153793.2|153703.2|828
1605701700000|2020-11-18 12:15:00|153848.3|153758.3|153920|153830|153951.4|153861.4|153808.1|153718.1|905
1605702000000|2020-11-18 12:20:00|153921.6|153831.6|153952.8|153862.8|153994.8|153904.8|153885.7|153795.7|800
1605702300000|2020-11-18 12:25:00|153952.1|153862.1|153935.6|153845.6|153961|153871|153900.7|153810.7|666
1605702600000|2020-11-18 12:30:00|153936.3|153846.3|153883.7|153793.7|153965|153875|153883.7|153793.7|713
1605702900000|2020-11-18 12:35:00|153888.4|153798.4|154028.8|153938.8|154053|153963|153888|153798|750
1605703200000|2020-11-18 12:40:00|154030|153940|153986|153896|154037.2|153947.2|153960.7|153870.7|683
1605703500000|2020-11-18 12:45:00|153986.5|153896.5|153773.3|153683.3|153986.6|153896.6|153683.1|153593.1|872
1605703800000|2020-11-18 12:50:00|153772|153682|154083.2|153993.2|154116.8|154026.8|153770.8|153680.8|888
1605704100000|2020-11-18 12:55:00|154083.1|153993.1|154036.4|153946.4|154083.9|153993.9|154011|153921|691
1605704400000|2020-11-18 13:00:00|154036.1|153946.1|154073.2|153983.2|154076.9|153986.9|153926.4|153836.4|871
1605704700000|2020-11-18 13:05:00|154073.3|153983.3|154070.1|153980.1|154230.7|154140.7|154034.1|153944.1|865
1605705000000|2020-11-18 13:10:00|154067.4|153977.4|154089.9|153999.9|154145|154043.2|154053.1|153940|831
1605705300000|2020-11-18 13:15:00|154084.7|153994.7|154126.7|154036.7|154180.2|154083.7|154059.6|153969.6|854
1605705600000|2020-11-18 13:20:00|154126.2|154036.2|154262.3|154172.3|154286.5|154176.7|154061.4|153939.7|925
1605705900000|2020-11-18 13:25:00|154262.6|154172.6|154334.3|154204.3|154337.9|154232.4|154159.7|154069.7|755
1605706200000|2020-11-18 13:30:00|154338.3|154208.3|154240.2|154110.2|154389|154277.4|154191.7|154083.1|811
1605706500000|2020-11-18 13:35:00|154240.1|154110.1|154235.6|154105.6|154279.4|154152.8|154182.8|154054.3|919
1605706800000|2020-11-18 13:40:00|154235|154105|154307.8|154217.8|154333.3|154231.2|154221|154091|866
1605707100000|2020-11-18 13:45:00|154308.2|154218.2|154228.6|154138.6|154319.1|154229.1|154217.4|154127.4|664
1605707400000|2020-11-18 13:50:00|154228.9|154138.9|154348.6|154258.6|154403.3|154313.3|154228.2|154138.2|781
1605707700000|2020-11-18 13:55:00|154347.4|154257.4|154362.2|154272.2|154387|154297|154294.8|154204.8|694
1605708000000|2020-11-18 14:00:00|154347.7|154257.7|154472.2|154382.2|154540.3|154434.9|154259.2|154169.2|783
1605708300000|2020-11-18 14:05:00|154472|154382|154427.3|154337.3|154524.1|154417.9|154298|154208|790
1605708600000|2020-11-18 14:10:00|154428.2|154338.2|154452.3|154362.3|154488.6|154398.6|154315.8|154225.8|738
1605708900000|2020-11-18 14:15:00|154450.8|154360.8|154453.3|154363.3|154486.9|154396.9|154407.9|154317.9|744
1605709200000|2020-11-18 14:20:00|154451.2|154361.2|154377.5|154287.5|154479.6|154373.3|154358.9|154268.9|820
1605709500000|2020-11-18 14:25:00|154390.7|154300.7|154411.6|154321.6|154425.2|154335.2|154343.2|154248|862
1605709800000|2020-11-18 14:30:00|154407.2|154317.2|154461.8|154371.8|154497.1|154407.1|154391.1|154301.1|917
1605710100000|2020-11-18 14:35:00|154465.3|154375.3|154276.5|154186.5|154470.4|154380.4|154232.9|154142.9|890
1605710400000|2020-11-18 14:40:00|154277.4|154187.4|154361.2|154271.2|154370.2|154280.2|154186.8|154096.8|982
1605710700000|2020-11-18 14:45:00|154361.3|154271.3|154320.1|154230.1|154378.2|154288.2|154291.6|154194.9|810
1605711000000|2020-11-18 14:50:00|154326.2|154236.2|154350.3|154260.3|154405.5|154315.5|154275.5|154185.5|911
1605711300000|2020-11-18 14:55:00|154350.1|154260.1|154360.7|154270.7|154439|154345.8|154338|154245.6|905
1605711600000|2020-11-18 15:00:00|154352.5|154262.5|154328.1|154238.1|154438.1|154335.6|154321.9|154220.5|891
1605711900000|2020-11-18 15:05:00|154327.1|154237.1|154398.3|154268.3|154404|154305.6|154317.3|154211.6|836
1605712200000|2020-11-18 15:10:00|154396.1|154266.1|154401.1|154311.1|154494.4|154404.4|154349.9|154252.1|941
1605712500000|2020-11-18 15:15:00|154400.8|154310.8|154449.2|154359.2|154509.1|154419.1|154400.8|154310.8|862
1605712800000|2020-11-18 15:20:00|154450.9|154360.9|154330.9|154240.9|154490.3|154400.3|154292.7|154201.1|821
1605713100000|2020-11-18 15:25:00|154331.6|154241.6|154365.4|154275.4|154403.8|154294.7|154306.3|154207.4|752
1605713400000|2020-11-18 15:30:00|154373.1|154283.1|154391.8|154301.8|154435.7|154317.6|154351.8|154251.6|713
1605713700000|2020-11-18 15:35:00|154393.4|154303.4|154413.5|154323.5|154426.9|154325.1|154334.8|154241.4|780
1605714000000|2020-11-18 15:40:00|154413.4|154323.4|154472.5|154382.5|154478.3|154388.3|154361.7|154255.3|836
1605714300000|2020-11-18 15:45:00|154471.9|154381.9|154459.7|154369.7|154511.2|154421.2|154449.2|154359.2|639
1605714600000|2020-11-18 15:50:00|154455.9|154365.9|154402.7|154312.7|154467.8|154377.8|154400.4|154306.3|573
1605714900000|2020-11-18 15:55:00|154402.6|154312.6|154260.4|154170.4|154411.7|154321.7|154197|154107|840
1605715200000|2020-11-18 16:00:00|154258.7|154168.7|154413.1|154323.1|154417.6|154327.6|154246.2|154156.2|725
1605715500000|2020-11-18 16:05:00|154412.5|154322.5|154453.3|154363.3|154491.6|154383.3|154395.8|154292.6|568
1605715800000|2020-11-18 16:10:00|154451.9|154361.9|154590.6|154500.6|154614.2|154524.2|154448.3|154358.3|678
1605716100000|2020-11-18 16:15:00|154581.8|154491.8|154769.3|154679.3|154771.4|154681.4|154579.1|154489.1|824
1605716400000|2020-11-18 16:20:00|154769.1|154679.1|154763.1|154673.1|154858.7|154768.7|154726|154617.2|743
1605716700000|2020-11-18 16:25:00|154762.4|154672.4|154642.9|154552.9|154766.3|154676.3|154633.3|154533.9|657
1605717000000|2020-11-18 16:30:00|154645.1|154555.1|154673.1|154543.1|154714.3|154624.3|154639.2|154520.2|812
1605717300000|2020-11-18 16:35:00|154673.2|154543.2|154479.2|154389.2|154677.5|154578.9|154478.4|154375.3|885
1605717600000|2020-11-18 16:40:00|154482.4|154392.4|154459.8|154369.8|154506.3|154416.3|154458|154368|796
1605717900000|2020-11-18 16:45:00|154459.7|154369.7|154299.8|154209.8|154476.9|154380|154283.1|154193.1|743
1605718200000|2020-11-18 16:50:00|154298.8|154208.8|154278.5|154188.5|154303.7|154213.7|154205.3|154093.9|791
1605718500000|2020-11-18 16:55:00|154277|154187|154382.1|154252.1|154389.3|154281.3|154211.8|154121.8|899
1605718800000|2020-11-18 17:00:00|154386|154256|154341.1|154251.1|154390.8|154287.2|154319.4|154221.7|983
1605719100000|2020-11-18 17:05:00|154341.6|154251.6|154332.5|154202.5|154365.7|154253.9|154318.9|154197.1|610
1605719400000|2020-11-18 17:10:00|154332.8|154202.8|154282.9|154152.9|154348.4|154258.4|154275.9|154152.9|524
1605719700000|2020-11-18 17:15:00|154283.5|154153.5|154257|154167|154305.3|154202.1|154226.7|154116.3|573
1605720000000|2020-11-18 17:20:00|154256.9|154166.9|154359.1|154269.1|154394.1|154288.7|154245.3|154155.3|608
1605720300000|2020-11-18 17:25:00|154358.8|154268.8|154364.7|154274.7|154424.5|154294.7|154343.6|154238.1|593
1605720600000|2020-11-18 17:30:00|154366.8|154276.8|154355.5|154265.5|154398.3|154297.7|154318|154211.2|661
1605720900000|2020-11-18 17:35:00|154354.6|154264.6|154316.1|154226.1|154398.3|154289.4|154305.6|154196.7|761
1605721200000|2020-11-18 17:40:00|154315.7|154225.7|154401.1|154271.1|154405|154301.7|154313.3|154206.9|648
1605721500000|2020-11-18 17:45:00|154400.8|154270.8|154359.1|154229.1|154429.6|154327.8|154309.5|154203.6|622
1605721800000|2020-11-18 17:50:00|154356.7|154226.7|154315.9|154225.9|154357.4|154249.5|154293.6|154182.5|606
1605722100000|2020-11-18 17:55:00|154317.3|154227.3|154319.7|154229.7|154324.2|154234.2|154305.9|154215.9|490
1605722400000|2020-11-18 18:00:00|154320.3|154230.3|154185.4|154095.4|154324.7|154234.7|154178|154086.5|423
1605722700000|2020-11-18 18:05:00|154185.7|154095.7|154186.9|154096.9|154203.1|154113.1|154170.6|154080.6|446
1605723000000|2020-11-18 18:10:00|154186.7|154096.7|154128.1|154038.1|154212.6|154114.2|154111.1|154002.6|437
1605723300000|2020-11-18 18:15:00|154127.3|154037.3|154131.6|154041.6|154161.2|154058.3|154126.5|154014.2|348
1605723600000|2020-11-18 18:20:00|154131.3|154041.3|154037.6|153947.6|154143.6|154053.6|154030.9|153937.4|515
1605723900000|2020-11-18 18:25:00|154037.9|153947.9|154100.9|154010.9|154114.5|154016.1|154036.8|153946.8|502
1605724200000|2020-11-18 18:30:00|154099.2|154009.2|154018.7|153888.7|154116.1|154014.2|153983.1|153878.9|613
1605724500000|2020-11-18 18:35:00|154016.2|153886.2|154005.9|153915.9|154027.9|153937.9|153950.5|153860.5|526
1605724800000|2020-11-18 18:40:00|154005.6|153915.6|154032.7|153942.7|154054|153964|153999.2|153900.9|537
1605725100000|2020-11-18 18:45:00|154033.3|153943.3|154149.9|154019.9|154176.6|154046.6|154025.1|153935.1|644
1605725400000|2020-11-18 18:50:00|154152.1|154022.1|154151.5|154021.5|154164.1|154046.9|154122.5|154013.2|609
1605725700000|2020-11-18 18:55:00|154151.9|154021.9|154120.1|154030.1|154257.7|154127.7|154035.3|153905.3|692
1605726000000|2020-11-18 19:00:00|154120.6|154030.6|154165.7|154035.7|154261.8|154159.4|154120.6|154009.8|816
1605726300000|2020-11-18 19:05:00|154166.4|154036.4|154130.6|154000.6|154209|154080.7|154096.9|153971.4|671
1605726600000|2020-11-18 19:10:00|154126.1|153996.1|154171.3|154081.3|154208|154086.8|154123.6|153993.6|606
1605726900000|2020-11-18 19:15:00|154172.4|154082.4|154253.3|154123.3|154262.6|154132.6|154152.2|154040.1|525
1605727200000|2020-11-18 19:20:00|154253.4|154123.4|154275.9|154145.9|154292.5|154175.6|154223.5|154108.6|654
1605727500000|2020-11-18 19:25:00|154273.3|154143.3|154385.3|154255.3|154425.1|154295.1|154238.3|154128.3|674
1605727800000|2020-11-18 19:30:00|154387.2|154257.2|154317.5|154187.5|154468|154345.1|154308.9|154178.9|742
1605728100000|2020-11-18 19:35:00|154318.1|154188.1|154273.8|154143.8|154336|154206|154259|154142.3|555
1605728400000|2020-11-18 19:40:00|154273.9|154143.9|154216.4|154086.4|154280.3|154150.3|154188.3|154058.3|566
1605728700000|2020-11-18 19:45:00|154216.6|154086.6|154285|154155|154286.9|154156.9|154151|154044.6|618
1605729000000|2020-11-18 19:50:00|154285.5|154155.5|154351.8|154221.8|154383|154253|154267.1|154137.1|621
1605729300000|2020-11-18 19:55:00|154351.6|154221.6|154300.5|154170.5|154381.8|154263.8|154275.2|154167.5|677
1605729600000|2020-11-18 20:00:00|154297.5|154167.5|154388.8|154298.8|154418.6|154302.5|154284.8|154165.1|571
1605729900000|2020-11-18 20:05:00|154392.9|154302.9|154275.9|154145.9|154433.5|154326|154266.6|154136.6|605
1605730200000|2020-11-18 20:10:00|154273.2|154143.2|154257.7|154127.7|154279.3|154149.3|154227.9|154108|662
1605730500000|2020-11-18 20:15:00|154258.3|154128.3|154220.9|154090.9|154285.4|154186.2|154202|154072|712
1605730800000|2020-11-18 20:20:00|154216|154086|154220.9|154090.9|154266|154136|154191.9|154061.9|743
1605731100000|2020-11-18 20:25:00|154220.7|154090.7|154273.1|154143.1|154279.9|154149.9|154199.9|154082.9|780
1605731400000|2020-11-18 20:30:00|154273.2|154143.2|154344.1|154214.1|154386|154256|154254.2|154124.2|597
1605731700000|2020-11-18 20:35:00|154344|154214|154399.9|154269.9|154399.9|154269.9|154343.7|154213.7|724
1605732000000|2020-11-18 20:40:00|154404.8|154274.8|154488.2|154358.2|154526.6|154398.2|154399|154269|692
1605732300000|2020-11-18 20:45:00|154487.8|154357.8|154545.8|154415.8|154598.5|154468.5|154424.5|154294.5|662
1605732600000|2020-11-18 20:50:00|154544.8|154414.8|154615.4|154485.4|154627.5|154497.5|154536.9|154406.9|698
1605732900000|2020-11-18 20:55:00|154618.9|154488.9|154601.7|154471.7|154639.1|154516.6|154575.7|154445.7|544
1605733200000|2020-11-18 21:00:00|154593.8|154463.8|154680|154550|154703.9|154573.9|154593.8|154463.8|466
1605733500000|2020-11-18 21:05:00|154681.2|154551.2|154697.1|154567.1|154710.4|154580.4|154651.9|154521.9|455
1605733800000|2020-11-18 21:10:00|154697.8|154567.8|154708.7|154578.7|154717|154587|154683.6|154553.6|434
1605734100000|2020-11-18 21:15:00|154720.9|154590.9|154627.9|154497.9|154720.9|154590.9|154623.6|154493.6|406
1605734400000|2020-11-18 21:20:00|154627.8|154497.8|154623.5|154493.5|154634.8|154504.8|154609.7|154479.7|356
1605734700000|2020-11-18 21:25:00|154620.7|154490.7|154638.6|154508.6|154655.6|154525.6|154618.8|154488.8|337
1605735000000|2020-11-18 21:30:00|154633|154503|154668.6|154538.6|154694|154564|154633|154503|400
1605735300000|2020-11-18 21:35:00|154669.1|154539.1|154666.8|154536.8|154711.3|154581.3|154642.9|154512.9|343
1605735600000|2020-11-18 21:40:00|154664.6|154534.6|154664.6|154534.6|154721.2|154559.1|154653|154500|179
1605735900000|2020-11-18 21:45:00|154659.7|154529.7|154652.9|154522.9|154700.2|154535.7|154609.1|154434.7|239
1605736200000|2020-11-18 21:50:00|154626|154496|154684.9|154554.9|154755.9|154588.1|154614.5|154484.5|207
1605736500000|2020-11-18 21:55:00|154687.6|154557.6|154746.6|154504.6|154779.7|154566.1|154676|154471.3|448
1605736800000|2020-11-18 22:00:00|154662.6|154420.6|154644.2|154402.2|154670.1|154428.1|154593.1|154351.1|67
1605737100000|2020-11-18 22:05:00|154639.5|154397.5|154610.9|154368.9|154654.5|154412.5|154540.8|154298.8|182
1605737400000|2020-11-18 22:10:00|154600.8|154358.8|154605.8|154363.8|154657.4|154415.4|154551.7|154309.7|230
1605737700000|2020-11-18 22:15:00|154588.1|154346.1|154611.3|154369.3|154655.1|154413.1|154529.4|154287.4|134
1605738000000|2020-11-18 22:20:00|154575.6|154333.6|154584.7|154342.7|154665.8|154423.8|154553.5|154311.5|134
1605738300000|2020-11-18 22:25:00|154590.7|154348.7|154601.4|154359.4|154661.6|154419.6|154553.9|154311.9|120
1605738600000|2020-11-18 22:30:00|154576.5|154334.5|154599.7|154357.7|154671|154429|154568|154326|198
1605738900000|2020-11-18 22:35:00|154601.8|154359.8|154634.4|154392.4|154671.1|154429.1|154548.9|154306.9|149
1605739200000|2020-11-18 22:40:00|154633.1|154391.1|154586.1|154344.1|154670.9|154428.9|154557.4|154315.4|193
1605739500000|2020-11-18 22:45:00|154698.9|154456.9|154603.5|154361.5|154698.9|154456.9|154524|154282|156
1605739800000|2020-11-18 22:50:00|154639|154397|154620.1|154378.1|154657.3|154415.3|154529.7|154287.7|141
1605740100000|2020-11-18 22:55:00|154648.5|154406.5|154597.8|154355.8|154683.5|154441.5|154564|154322|195
1605740400000|2020-11-18 23:00:00|154557.8|154315.8|154529.5|154287.5|154627.8|154385.8|154515.4|154273.4|962
1605740700000|2020-11-18 23:05:00|154537.3|154295.3|154534.4|154292.4|154630.6|154388.6|154476.6|154234.6|679
1605741000000|2020-11-18 23:10:00|154531.4|154289.4|154590.8|154348.8|154621.1|154379.1|154488|154246|325
1605741300000|2020-11-18 23:15:00|154588|154346|154551.2|154309.2|154634.2|154392.2|154493.9|154251.9|517
1605741600000|2020-11-18 23:20:00|154539.6|154297.6|154518.7|154276.7|154597.3|154355.3|154495.3|154253.3|409
1605741900000|2020-11-18 23:25:00|154518.9|154276.9|154551.3|154309.3|154644.1|154402.1|154493.1|154251.1|321
1605742200000|2020-11-18 23:30:00|154561.9|154319.9|154557.4|154315.4|154661.3|154419.3|154535.1|154293.1|277
1605742500000|2020-11-18 23:35:00|154574.8|154332.8|154584.7|154342.7|154661.6|154419.6|154537.2|154295.2|169
1605742800000|2020-11-18 23:40:00|154540.9|154298.9|154618.2|154376.2|154663.5|154421.5|154535.6|154293.6|160
1605743100000|2020-11-18 23:45:00|154559.8|154317.8|154711.5|154469.5|154743.4|154501.4|154548.3|154306.3|372
1605743400000|2020-11-18 23:50:00|154709.5|154467.5|154700.4|154491.1|154744.8|154529.2|154637.1|154449.5|364
1605743700000|2020-11-18 23:55:00|154703.1|154490.2|154725.1|154483.1|154764|154552|154619.6|154460.6|346
1605744000000|2020-11-19 00:00:00|154722.8|154480.8|154696.5|154566.5|154777.2|154610|154665.5|154477|472
1605744300000|2020-11-19 00:05:00|154697.9|154567.9|154868.8|154738.8|154949.7|154783.5|154693.1|154540.2|288
1605744600000|2020-11-19 00:10:00|154868.4|154738.4|154897|154767|154958.5|154769.5|154866.7|154690.7|286
1605744900000|2020-11-19 00:15:00|154890.5|154760.5|154918.3|154679.3|154960.1|154780.3|154848.8|154679.3|321
1605745200000|2020-11-19 00:20:00|154858.7|154728.7|154873.8|154743.8|154935.1|154767.2|154849.3|154685.8|250
1605745500000|2020-11-19 00:25:00|154873.1|154743.1|154834.8|154704.8|155065.5|154823.5|154809.8|154679.8|335
1605745800000|2020-11-19 00:30:00|154835.1|154705.1|154806|154676|154923.3|154718.2|154782|154617.4|399
1605746100000|2020-11-19 00:35:00|154803.7|154673.7|154866.4|154736.4|154933.7|154766.9|154797.6|154624.7|495
1605746400000|2020-11-19 00:40:00|154865.5|154735.5|154872.7|154742.7|154891.2|154761.2|154831.1|154701.1|282
1605746700000|2020-11-19 00:45:00|154873.4|154743.4|154849.4|154719.4|154888|154758|154837.7|154707.7|321
1605747000000|2020-11-19 00:50:00|154866.7|154736.7|154859.1|154729.1|154895.9|154765.9|154837.7|154707.7|357
1605747300000|2020-11-19 00:55:00|154858.7|154728.7|154909.3|154779.3|154923.3|154793.3|154824.6|154694.6|568
1605747600000|2020-11-19 01:00:00|154911.4|154781.4|154899.8|154769.8|154924|154794|154887.2|154757.2|347
1605747900000|2020-11-19 01:05:00|154895.3|154765.3|154881.4|154751.4|154962.4|154778.3|154879.2|154725.3|200
1605748200000|2020-11-19 01:10:00|154881.1|154751.1|154882.1|154752.1|154884.6|154754.6|154860.1|154730.1|303
1605748500000|2020-11-19 01:15:00|154881.3|154751.3|154875|154745|154893.8|154763.8|154862.8|154732.8|252
1605748800000|2020-11-19 01:20:00|154863.7|154733.7|154843.1|154753.1|154876|154761|154843.1|154731.5|203
1605749100000|2020-11-19 01:25:00|154841|154751|154862.3|154732.3|154868.8|154758.4|154831.5|154701.5|175
1605749400000|2020-11-19 01:30:00|154861.1|154731.1|154891|154761|154902.5|154772.5|154842.1|154725.9|341
1605749700000|2020-11-19 01:35:00|154891.1|154761.1|154926.4|154796.4|154968.2|154815.5|154887.8|154757.8|331
1605750000000|2020-11-19 01:40:00|154924.5|154794.5|154931.5|154801.5|154946.5|154816.5|154917.6|154787.6|263
1605750300000|2020-11-19 01:45:00|154931.8|154801.8|154930.3|154800.3|155009.6|154838|154929.3|154799.3|154
1605750600000|2020-11-19 01:50:00|154932.6|154802.6|154924.2|154794.2|154945.5|154815.5|154893.2|154763.2|338
1605750900000|2020-11-19 01:55:00|154935.1|154805.1|154914.5|154784.5|154935.1|154805.1|154887.9|154757.9|372
1605751200000|2020-11-19 02:00:00|154916.3|154786.3|154883.6|154753.6|154919.3|154789.3|154872.4|154742.4|354
1605751500000|2020-11-19 02:05:00|154882.3|154752.3|154912.5|154782.5|154924.1|154794.1|154865.5|154735.5|272
1605751800000|2020-11-19 02:10:00|154901.9|154771.9|154913.7|154783.7|154923.2|154793.2|154888|154758|334
1605752100000|2020-11-19 02:15:00|154907.1|154777.1|154894.2|154764.2|154923.2|154793.2|154875.9|154745.9|240
1605752400000|2020-11-19 02:20:00|154898.6|154768.6|154934|154804|154935.2|154805.2|154890.1|154760.1|283
1605752700000|2020-11-19 02:25:00|154932.8|154802.8|154924.6|154794.6|154938.5|154808.5|154913.2|154783.2|189
1605753000000|2020-11-19 02:30:00|154924.8|154794.8|154929.3|154799.3|154944.5|154814.5|154908.5|154778.5|233
1605753300000|2020-11-19 02:35:00|154929.7|154799.7|155009.2|154879.2|155062.9|154904.7|154917.4|154787.4|377
1605753600000|2020-11-19 02:40:00|155008.5|154878.5|155004|154874|155022.1|154892.1|154994.9|154864.9|303
1605753900000|2020-11-19 02:45:00|155005.9|154875.9|154932.4|154802.4|155009.7|154879.7|154819.3|154673.2|517
1605754200000|2020-11-19 02:50:00|154926.9|154796.9|154958|154828|155033.3|154833.2|154903.2|154773.2|351
1605754500000|2020-11-19 02:55:00|154953|154823|155024.1|154894.1|155043.7|154913.7|154941.7|154811.7|418
1605754800000|2020-11-19 03:00:00|155021.6|154891.6|155299.3|155098.5|155346.2|155175.5|155018|154888|631
1605755100000|2020-11-19 03:05:00|155262.6|155132.6|155326.7|155196.7|155381.3|155218.7|155262.6|155080.3|461
1605755400000|2020-11-19 03:10:00|155325.6|155195.6|155363.6|155233.6|155369.9|155239.9|155317.7|155187.7|343
1605755700000|2020-11-19 03:15:00|155366.2|155236.2|155311.2|155181.2|155376.8|155246.8|155249|155086.9|354
1605756000000|2020-11-19 03:20:00|155311.1|155181.1|155275.5|155145.5|155316.3|155186.3|155271.9|155141.9|286
1605756300000|2020-11-19 03:25:00|155278.2|155148.2|155274.6|155144.6|155310.1|155180.1|155260.7|155130.7|227
1605756600000|2020-11-19 03:30:00|155275|155145|155271.5|155141.5|155298|155168|155254.3|155124.3|494
1605756900000|2020-11-19 03:35:00|155270.8|155140.8|155250.3|155120.3|155286.2|155156.2|155241.9|155111.9|298
1605757200000|2020-11-19 03:40:00|155252.1|155122.1|155268.5|155138.5|155291|155161|155239|155109|259
1605757500000|2020-11-19 03:45:00|155264.4|155134.4|155266|155136|155281.8|155151.8|155236.7|155106.7|285
1605757800000|2020-11-19 03:50:00|155274.8|155144.8|155205.3|155075.3|155288.4|155158.4|155200.2|155070.2|297
1605758100000|2020-11-19 03:55:00|155206|155076|155223.4|155093.4|155242.7|155112.7|155206|155076|275
1605758400000|2020-11-19 04:00:00|155224|155094|155226.5|155096.5|155243.5|155113.5|155218.1|155088.1|288
1605758700000|2020-11-19 04:05:00|155226.2|155096.2|155214.1|155084.1|155237.2|155107.2|155204.5|155074.5|233
1605759000000|2020-11-19 04:10:00|155214.3|155084.3|155208.4|155078.4|155269.2|155089.7|155198|155064.5|200
1605759300000|2020-11-19 04:15:00|155205.3|155075.3|155204.9|155074.9|155214.9|155084.9|155194.6|155064.6|206
1605759600000|2020-11-19 04:20:00|155205|155075|155290.7|155160.7|155364.2|155234.2|155203.5|155073.5|489
1605759900000|2020-11-19 04:25:00|155291|155161|155276.3|155146.3|155325|155164.9|155267.9|155113.7|293
1605760200000|2020-11-19 04:30:00|155276.9|155146.9|155271.7|155141.7|155284.9|155154.9|155266.1|155136.1|251
1605760500000|2020-11-19 04:35:00|155272.1|155142.1|155266.6|155136.6|155312.6|155158.2|155252.4|155111.8|240
1605760800000|2020-11-19 04:40:00|155264.6|155134.6|155224.3|155094.3|155276.9|155146.9|155211.3|155081.3|275
1605761100000|2020-11-19 04:45:00|155224|155094|155218.4|155088.4|155247.3|155117.3|155209.6|155079.6|241
1605761400000|2020-11-19 04:50:00|155221|155091|155206.7|155076.7|155266.3|155097.1|155160.6|154978.1|356
1605761700000|2020-11-19 04:55:00|155209.2|155079.2|155192.5|155062.5|155237.3|155107.3|155192.5|155062.5|489
1605762000000|2020-11-19 05:00:00|155193.3|155063.3|155197.8|155067.8|155229.5|155099.5|155175.6|155045.6|451
1605762300000|2020-11-19 05:05:00|155196.1|155066.1|155191.8|155061.8|155238.5|155108.5|155175.4|155024.1|460
1605762600000|2020-11-19 05:10:00|155191.4|155061.4|155216.5|155086.5|155227.2|155097.2|155152|155008.1|406
1605762900000|2020-11-19 05:15:00|155218.1|155088.1|155203.4|155073.4|155221.8|155091.8|155175.3|155045.3|282
1605763200000|2020-11-19 05:20:00|155205.5|155075.5|155216.5|155086.5|155241.7|155111.7|155178.7|155048.7|424
1605763500000|2020-11-19 05:25:00|155213.5|155083.5|155187.3|155057.3|155276.4|155112.7|155155.5|155025.5|443
1605763800000|2020-11-19 05:30:00|155189.1|155059.1|155118.1|154988.1|155197.9|155067.9|155097.3|154967.3|303
1605764100000|2020-11-19 05:35:00|155118.2|154988.2|155106.8|154976.8|155132.4|155002.4|155103.9|154973.9|290
1605764400000|2020-11-19 05:40:00|155105.2|154975.2|155097.1|154967.1|155117.3|154987.3|155078.3|154948.3|224
1605764700000|2020-11-19 05:45:00|155099.5|154969.5|155112.4|154982.4|155116.5|154986.5|155087.8|154957.8|427
1605765000000|2020-11-19 05:50:00|155104.2|154974.2|155106.8|154976.8|155127.6|154997.6|155100.4|154970.4|231
1605765300000|2020-11-19 05:55:00|155112.1|154982.1|155153.2|155023.2|155195.6|155065.6|155109|154979|362
1605765600000|2020-11-19 06:00:00|155157.6|155027.6|155143.2|155013.2|155181.8|155051.8|155106.9|154976.9|362
1605765900000|2020-11-19 06:05:00|155142.9|155012.9|155192.1|155062.1|155208.4|155078.4|155135.2|155005.2|392
1605766200000|2020-11-19 06:10:00|155192|155062|155216.5|155086.5|155225.2|155095.2|155174.4|155044.4|371
1605766500000|2020-11-19 06:15:00|155217.2|155087.2|155377.8|155247.8|155380.2|155250.2|155210.6|155080.6|365
1605766800000|2020-11-19 06:20:00|155381.7|155251.7|155368.7|155238.7|155402|155272|155362.9|155232.9|333
1605767100000|2020-11-19 06:25:00|155368.1|155238.1|155379.7|155249.7|155399.4|155269.4|155345|155215|300
1605767400000|2020-11-19 06:30:00|155379.1|155249.1|155363.5|155233.5|155438.6|155308.6|155352.4|155222.4|261
1605767700000|2020-11-19 06:35:00|155361.6|155231.6|155290.7|155160.7|155361.6|155231.6|155274.4|155144.4|519
1605768000000|2020-11-19 06:40:00|155289.8|155159.8|155236.9|155106.9|155331.2|155201.2|155234.4|155104.4|487
1605768300000|2020-11-19 06:45:00|155238.4|155108.4|155320.6|155190.6|155337.5|155207.5|155238.1|155108.1|367
1605768600000|2020-11-19 06:50:00|155321.6|155191.6|155197.4|155067.4|155330.9|155200.9|155169.7|155039.7|386
1605768900000|2020-11-19 06:55:00|155190.4|155060.4|155146.3|155016.3|155199.6|155069.6|155134.1|155004.1|291
1605769200000|2020-11-19 07:00:00|155144.4|155014.4|155073.6|154983.6|155158.9|155028.9|155069.7|154940.9|537
1605769500000|2020-11-19 07:05:00|155074.2|154984.2|155087.1|154957.1|155121.5|154991.5|155046.9|154933.6|524
1605769800000|2020-11-19 07:10:00|155088.5|154958.5|155036.6|154906.6|155092.1|154978.8|155002.3|154890.2|422
1605770100000|2020-11-19 07:15:00|155036.5|154906.5|154976.3|154846.3|155037.7|154907.7|154894.6|154792.9|529
1605770400000|2020-11-19 07:20:00|154975.6|154845.6|155041.9|154911.9|155107.8|154977.8|154930.9|154826.5|637
1605770700000|2020-11-19 07:25:00|155042.1|154912.1|155203.3|155073.3|155264.8|155134.8|154999.6|154869.6|563
1605771000000|2020-11-19 07:30:00|155203.2|155073.2|155101|154971|155203.2|155099.6|155101|154971|343
1605771300000|2020-11-19 07:35:00|155088.8|154958.8|155221|155091|155226.8|155116.7|155031.2|154913.9|537
1605771600000|2020-11-19 07:40:00|155221.7|155091.7|155232.8|155102.8|155255.9|155142.4|155128.9|155022.1|594
1605771900000|2020-11-19 07:45:00|155234.7|155104.7|155309|155219|155313.2|155223.2|155196|155098.3|634
1605772200000|2020-11-19 07:50:00|155308.6|155218.6|155235.6|155145.6|155402.7|155300.6|155198.6|155068.6|724
1605772500000|2020-11-19 07:55:00|155230.7|155140.7|155155.9|155065.9|155282.6|155168.4|155135.8|155045.4|769
1605772800000|2020-11-19 08:00:00|155153|155063|155360.8|155270.8|155396.9|155272.4|154995.3|154887.7|964
1605773100000|2020-11-19 08:05:00|155359.6|155269.6|155466.9|155376.9|155568.4|155478.4|155311.2|155199.5|970
1605773400000|2020-11-19 08:10:00|155462.6|155372.6|155369.1|155239.1|155495.1|155405.1|155326.9|155214.9|868
1605773700000|2020-11-19 08:15:00|155368.6|155238.6|155374.1|155284.1|155402.2|155312.2|155321.4|155231.4|833
1605774000000|2020-11-19 08:20:00|155370.6|155280.6|155375.7|155285.7|155445.3|155355.3|155341.8|155230.7|922
1605774300000|2020-11-19 08:25:00|155375.1|155285.1|155334.5|155244.5|155409|155319|155311.8|155221.8|868
1605774600000|2020-11-19 08:30:00|155335.7|155245.7|155282.2|155192.2|155413.5|155312.7|155280.4|155190.4|793
1605774900000|2020-11-19 08:35:00|155282.1|155192.1|155356.7|155266.7|155359.1|155269.1|155209.7|155112.1|773
1605775200000|2020-11-19 08:40:00|155357|155267|155275.7|155185.7|155358.1|155268.1|155208.2|155118.2|659
1605775500000|2020-11-19 08:45:00|155275.6|155185.6|155397.1|155307.1|155433.5|155343.5|155239.2|155149.2|785
1605775800000|2020-11-19 08:50:00|155396.9|155306.9|155583.2|155493.2|155621|155531|155369.8|155279.8|811
1605776100000|2020-11-19 08:55:00|155579.9|155489.9|155546.4|155456.4|155593.5|155493.6|155435.7|155313|878
1605776400000|2020-11-19 09:00:00|155550.8|155460.8|155862.4|155772.4|155893.3|155775.2|155547.6|155441.1|927
1605776700000|2020-11-19 09:05:00|155865.6|155775.6|155773.6|155683.6|155881.2|155791.2|155730|155605.8|834
1605777000000|2020-11-19 09:10:00|155774.8|155684.8|155602.4|155512.4|155774.8|155684.8|155517.4|155427.4|689
1605777300000|2020-11-19 09:15:00|155604|155514|155595.3|155505.3|155711.5|155621.5|155577|155487|742
1605777600000|2020-11-19 09:20:00|155603|155513|155589.5|155499.5|155661.8|155571.8|155562.5|155457.8|794
1605777900000|2020-11-19 09:25:00|155598.4|155508.4|155655.5|155525.5|155679.6|155562.7|155455|155365|755
1605778200000|2020-11-19 09:30:00|155656.2|155526.2|155662.2|155572.2|155678|155581.6|155617.7|155526.2|760
1605778500000|2020-11-19 09:35:00|155661|155571|155784.4|155694.4|155798.7|155708.7|155652.2|155562.2|793
1605778800000|2020-11-19 09:40:00|155784.8|155694.8|155768.7|155678.7|155812.8|155722.8|155743.9|155653.9|578
1605779100000|2020-11-19 09:45:00|155767.2|155677.2|155721.2|155631.2|155771.2|155681.2|155598.5|155508.5|791
1605779400000|2020-11-19 09:50:00|155718.8|155628.8|155636|155546|155720.5|155630.5|155603.1|155513.1|651
1605779700000|2020-11-19 09:55:00|155635.9|155545.9|155725.5|155635.5|155810.8|155720.8|155634.5|155544.5|678
1605780000000|2020-11-19 10:00:00|155720.4|155630.4|155704.2|155614.2|155785.6|155695.6|155669.7|155579.7|766
1605780300000|2020-11-19 10:05:00|155701.5|155611.5|155715.2|155625.2|155817.9|155727.9|155677.7|155587.7|816
1605780600000|2020-11-19 10:10:00|155714.3|155624.3|155611.1|155521.1|155777.4|155687.4|155603.4|155513.4|828
1605780900000|2020-11-19 10:15:00|155613.4|155523.4|155574.9|155484.9|155789|155699|155542.4|155452.4|932
1605781200000|2020-11-19 10:20:00|155571.5|155481.5|155617.6|155527.6|155631.5|155541.5|155534.9|155444.9|773
1605781500000|2020-11-19 10:25:00|155619.6|155529.6|155568.7|155478.7|155621.1|155531.1|155502.5|155398|754
1605781800000|2020-11-19 10:30:00|155570.4|155480.4|155386.1|155296.1|155578.2|155488.2|155338|155214.8|701
1605782100000|2020-11-19 10:35:00|155410.2|155280.2|155352.7|155262.7|155410.2|155303.9|155311.7|155221.7|622
1605782400000|2020-11-19 10:40:00|155352.4|155262.4|155368|155278|155429.4|155328.3|155328.8|155238.8|774
1605782700000|2020-11-19 10:45:00|155365.7|155275.7|155225.7|155135.7|155369.2|155279.2|155212.2|155122.2|769
1605783000000|2020-11-19 10:50:00|155224.9|155134.9|155347.2|155217.2|155380|155276.7|155194.9|155104.9|842
1605783300000|2020-11-19 10:55:00|155345.6|155215.6|155318.7|155228.7|155389.2|155278|155287.9|155183.7|757
1605783600000|2020-11-19 11:00:00|155318.6|155228.6|155181|155091|155330.7|155240.7|155178.4|155060.4|933
1605783900000|2020-11-19 11:05:00|155180.8|155090.8|155140.1|155050.1|155280.2|155154.1|154966.6|154876.6|973
1605784200000|2020-11-19 11:10:00|155139.8|155049.8|155202.5|155112.5|155235.1|155129.4|154989.1|154890.8|853
1605784500000|2020-11-19 11:15:00|155209.9|155119.9|155389.1|155299.1|155441.1|155351.1|155190.8|155100.8|883
1605784800000|2020-11-19 11:20:00|155389.7|155299.7|155434.6|155344.6|155481.7|155391.7|155334.1|155204.1|791
1605785100000|2020-11-19 11:25:00|155435.6|155345.6|155183.8|155093.8|155461.7|155371.7|155171.3|155063.7|875
1605785400000|2020-11-19 11:30:00|155183.6|155093.6|155107|154977|155228.6|155102.1|155100.7|154976.1|771
1605785700000|2020-11-19 11:35:00|155106.7|154976.7|154967.6|154877.6|155138.3|155048.3|154954.9|154864.9|686
1605786000000|2020-11-19 11:40:00|154966.9|154876.9|154963.2|154873.2|155128.6|155024.3|154958.3|154868.3|755
1605786300000|2020-11-19 11:45:00|154963.1|154873.1|154881.9|154791.9|154973.6|154883.6|154837|154736.7|735
1605786600000|2020-11-19 11:50:00|154882.3|154792.3|154966.1|154876.1|154974.9|154884.9|154824|154734|555
1605786900000|2020-11-19 11:55:00|154978.9|154888.9|155027.4|154937.4|155052.1|154939.9|154905.4|154815.4|682
1605787200000|2020-11-19 12:00:00|155037.8|154907.8|154889.1|154799.1|155051.6|154939.3|154870.5|154780.5|848
1605787500000|2020-11-19 12:05:00|154889.6|154799.6|154930.4|154840.4|154995.8|154905.8|154822.7|154732.7|799
1605787800000|2020-11-19 12:10:00|154931.9|154841.9|154897.3|154807.3|154955.9|154865.9|154820.7|154730.7|792
1605788100000|2020-11-19 12:15:00|154902.7|154812.7|154907.1|154817.1|154955.9|154850.3|154851.3|154761.3|774
1605788400000|2020-11-19 12:20:00|154906.6|154816.6|154956.8|154866.8|154992.1|154890.1|154905|154815|675
1605788700000|2020-11-19 12:25:00|154956.9|154866.9|154992.8|154902.8|155001.2|154911.2|154875.8|154769.2|663
1605789000000|2020-11-19 12:30:00|154992.7|154902.7|155083.1|154993.1|155087.4|154997.4|154955.5|154865.5|687
1605789300000|2020-11-19 12:35:00|155081.1|154991.1|155115.8|154985.8|155146|155031.3|155075|154965.4|645
1605789600000|2020-11-19 12:40:00|155115.1|154985.1|155199.4|155109.4|155218.6|155128.6|155063.2|154958.3|695
1605789900000|2020-11-19 12:45:00|155199.5|155109.5|155239.9|155149.9|155333.7|155227|155176.1|155086.1|678
1605790200000|2020-11-19 12:50:00|155239.8|155149.8|155239|155149|155323.8|155233.8|155205.6|155115.6|825
1605790500000|2020-11-19 12:55:00|155238.6|155148.6|155262.7|155132.7|155359.6|155229.6|155214.9|155124.9|783
1605790800000|2020-11-19 13:00:00|155261.8|155131.8|155337.8|155207.8|155545.2|155436.6|155261.4|155131.4|868
1605791100000|2020-11-19 13:05:00|155335.8|155205.8|154967.4|154837.4|155396.9|155276.1|154950.2|154820.2|816
1605791400000|2020-11-19 13:10:00|154980.7|154850.7|154809.2|154679.2|154980.7|154850.7|154690.7|154560.7|848
1605791700000|2020-11-19 13:15:00|154808.7|154678.7|154860.2|154730.2|154948.2|154842.9|154808.4|154678.4|774
1605792000000|2020-11-19 13:20:00|154868.8|154738.8|154954.8|154824.8|155028.3|154898.3|154868.8|154738.8|722
1605792300000|2020-11-19 13:25:00|154956.6|154826.6|154983.3|154853.3|155104.7|154989.2|154955.6|154825.6|565
1605792600000|2020-11-19 13:30:00|154984.4|154854.4|155316.5|155186.5|155324.6|155194.6|154983.9|154836|707
1605792900000|2020-11-19 13:35:00|155317.9|155187.9|155613.6|155483.6|155614.2|155514.6|155285|155155|736
1605793200000|2020-11-19 13:40:00|155611.6|155481.6|155692.2|155562.2|155737.9|155624.2|155608|155478|741
1605793500000|2020-11-19 13:45:00|155689.5|155559.5|155515.9|155385.9|155700.2|155570.2|155477.5|155347.5|691
1605793800000|2020-11-19 13:50:00|155516|155386|155342.8|155212.8|155543.8|155444.4|155293.5|155163.5|843
1605794100000|2020-11-19 13:55:00|155340.3|155210.3|155345.1|155215.1|155378.8|155248.8|155313.8|155197|656
1605794400000|2020-11-19 14:00:00|155346.3|155216.3|155364.8|155234.8|155443.8|155313.8|155257.1|155127.1|817
1605794700000|2020-11-19 14:05:00|155362.3|155232.3|155314.8|155224.8|155403.5|155283.2|155200.6|155070.6|734
1605795000000|2020-11-19 14:10:00|155308.2|155218.2|155410.3|155280.3|155412|155282|155269.3|155161.3|718
1605795300000|2020-11-19 14:15:00|155404.4|155274.4|155609.6|155479.6|155610.2|155480.2|155374.3|155248.2|717
1605795600000|2020-11-19 14:20:00|155610.1|155480.1|155715.7|155625.7|155720.9|155627.5|155576.3|155459.1|720
1605795900000|2020-11-19 14:25:00|155717.4|155627.4|155662.5|155572.5|155799.3|155688.4|155598.9|155505.8|823
1605796200000|2020-11-19 14:30:00|155664.3|155574.3|155638|155548|155788|155698|155615.6|155510.4|985
1605796500000|2020-11-19 14:35:00|155637|155547|155560.2|155470.2|155643.3|155553.3|155487|155376.3|900
1605796800000|2020-11-19 14:40:00|155561.5|155471.5|155468.9|155378.9|155613.8|155508|155464.2|155374.2|843
1605797100000|2020-11-19 14:45:00|155468.6|155378.6|155252.7|155162.7|155472|155382|155225.9|155117.5|841
1605797400000|2020-11-19 14:50:00|155252.3|155162.3|155263.7|155173.7|155329.9|155218.8|155214.5|155106.5|817
1605797700000|2020-11-19 14:55:00|155270.5|155180.5|155293.8|155163.8|155314.6|155189|155172.7|155082.7|886
1605798000000|2020-11-19 15:00:00|155303.5|155173.5|155199|155109|155315.9|155213.7|155158.9|155068.9|894
1605798300000|2020-11-19 15:05:00|155199.7|155109.7|155171.6|155081.6|155203.1|155113.1|155085.9|154979.6|839
1605798600000|2020-11-19 15:10:00|155172|155082|155182.2|155052.2|155207.1|155087.9|155129.1|155022.7|868
1605798900000|2020-11-19 15:15:00|155181.1|155051.1|155237.4|155147.4|155285.5|155171.4|155119.6|155022.5|735
1605799200000|2020-11-19 15:20:00|155238.9|155148.9|155343.9|155213.9|155378|155285.6|155171.9|155081.9|891
1605799500000|2020-11-19 15:25:00|155343.1|155213.1|155284.5|155154.5|155436.9|155330.8|155252|155154.5|915
1605799800000|2020-11-19 15:30:00|155288.5|155158.5|155284.8|155154.8|155338.1|155227.1|155241.4|155128.2|884
1605800100000|2020-11-19 15:35:00|155285|155155|155121.5|154991.5|155285|155155|155089.3|154984|951
1605800400000|2020-11-19 15:40:00|155125.6|154995.6|154854.6|154724.6|155127.7|155014.2|154768.2|154661.7|774
1605800700000|2020-11-19 15:45:00|154854.1|154724.1|154823.1|154733.1|154871|154760.1|154717.1|154607.4|756
1605801000000|2020-11-19 15:50:00|154823.9|154733.9|154826.9|154736.9|154905.2|154788.4|154820.3|154711|663
1605801300000|2020-11-19 15:55:00|154826.8|154736.8|155055.7|154965.7|155085.2|154984.3|154808.9|154718.9|742
1605801600000|2020-11-19 16:00:00|155056.8|154966.8|154727.7|154637.7|155063.2|154973.2|154727.7|154637.7|808
1605801900000|2020-11-19 16:05:00|154727.2|154637.2|154755.1|154665.1|154802.6|154687.1|154718|154627.2|549
1605802200000|2020-11-19 16:10:00|154754.3|154664.3|154993.7|154863.7|154996.5|154866.5|154752|154662|720
1605802500000|2020-11-19 16:15:00|154994.4|154864.4|154827.1|154697.1|154994.4|154864.4|154780|154650|729
1605802800000|2020-11-19 16:20:00|154828|154698|154681.5|154551.5|154852|154733.8|154616.3|154510.9|851
1605803100000|2020-11-19 16:25:00|154683.9|154553.9|154587.9|154457.9|154698.1|154595.8|154508.2|154378.2|784
1605803400000|2020-11-19 16:30:00|154588.1|154458.1|154630.8|154500.8|154701.5|154571.5|154572.2|154456.1|795
1605803700000|2020-11-19 16:35:00|154631|154501|154732.4|154602.4|154747.3|154631.6|154628.3|154498.3|889
1605804000000|2020-11-19 16:40:00|154733.4|154603.4|154725.1|154595.1|154737.8|154633.5|154712.6|154586.5|585
1605804300000|2020-11-19 16:45:00|154724.9|154594.9|154704.5|154614.5|154731|154630.1|154693.4|154587.9|576
1605804600000|2020-11-19 16:50:00|154705.2|154615.2|154832.7|154702.7|154839.9|154740.4|154703.4|154599.1|790
1605804900000|2020-11-19 16:55:00|154833.6|154703.6|154737.3|154607.3|154835.3|154739.1|154704.4|154591.1|839
1605805200000|2020-11-19 17:00:00|154733.9|154603.9|154809.3|154679.3|154828|154713|154706|154590.5|772
1605805500000|2020-11-19 17:05:00|154806.9|154676.9|154814.7|154684.7|154831.9|154741.9|154761.6|154642.9|715
1605805800000|2020-11-19 17:10:00|154813.5|154683.5|154789.5|154659.5|154829.9|154699.9|154768.1|154642.4|491
1605806100000|2020-11-19 17:15:00|154790.9|154660.9|154663.7|154573.7|154795.5|154671.2|154663|154539.7|806
1605806400000|2020-11-19 17:20:00|154663.3|154573.3|154721.6|154591.6|154724.6|154594.6|154623.9|154494.7|721
1605806700000|2020-11-19 17:25:00|154722|154592|154707.2|154577.2|154730.2|154621.6|154679.1|154572.8|540
1605807000000|2020-11-19 17:30:00|154707.3|154577.3|154698.8|154568.8|154724.7|154599|154662.4|154549.2|555
1605807300000|2020-11-19 17:35:00|154698.4|154568.4|154686.9|154556.9|154708.8|154592.1|154667.1|154551.3|571
1605807600000|2020-11-19 17:40:00|154687.8|154557.8|154743.7|154613.7|154767.5|154637.5|154656.5|154540.5|560
1605807900000|2020-11-19 17:45:00|154744.2|154614.2|154705.1|154575.1|154770.2|154640.2|154684.5|154554.5|601
1605808200000|2020-11-19 17:50:00|154705.6|154575.6|154693.1|154563.1|154708.6|154584|154669.1|154539.2|656
1605808500000|2020-11-19 17:55:00|154691.4|154561.4|154704.1|154574.1|154706.9|154576.9|154679.3|154549.3|499
1605808800000|2020-11-19 18:00:00|154700.2|154570.2|154670.4|154540.4|154716.3|154606|154658.2|154534.5|551
1605809100000|2020-11-19 18:05:00|154669.8|154539.8|154634.8|154504.8|154679.9|154549.9|154605.3|154486.5|651
1605809400000|2020-11-19 18:10:00|154634.6|154504.6|154555.6|154425.6|154641.1|154526|154548.8|154418.8|583
1605809700000|2020-11-19 18:15:00|154555.4|154425.4|154520.7|154390.7|154558.5|154428.5|154471|154366.1|621
1605810000000|2020-11-19 18:20:00|154523.3|154393.3|154510|154380|154546.9|154416.9|154499.8|154369.8|545
1605810300000|2020-11-19 18:25:00|154510.8|154380.8|154505|154375|154524.6|154400.9|154483.5|154361.7|472
1605810600000|2020-11-19 18:30:00|154511.2|154381.2|154523|154393|154533.5|154410.6|154487.9|154357.9|495
1605810900000|2020-11-19 18:35:00|154525.1|154395.1|154557.6|154427.6|154568.3|154438.3|154495.1|154383|503
1605811200000|2020-11-19 18:40:00|154556.6|154426.6|154564.5|154434.5|154584.8|154463.2|154529.6|154417.1|548
1605811500000|2020-11-19 18:45:00|154562.9|154432.9|154449.6|154319.6|154564.9|154452.3|154429.5|154318|424
1605811800000|2020-11-19 18:50:00|154452.8|154322.8|154282.5|154192.5|154453.5|154325.9|154254.2|154124.2|570
1605812100000|2020-11-19 18:55:00|154278.3|154188.3|154378.3|154248.3|154405.9|154280.4|154278.3|154160.8|346
1605812400000|2020-11-19 19:00:00|154377.4|154247.4|154328.4|154198.4|154399|154269|154292.6|154189.2|465
1605812700000|2020-11-19 19:05:00|154329.2|154199.2|154174.7|154044.7|154329.9|154219.1|154138.4|154026.6|589
1605813000000|2020-11-19 19:10:00|154145.2|154055.2|154123.9|153993.9|154172.2|154055.2|154032.6|153902.6|760
1605813300000|2020-11-19 19:15:00|154123|153993|154158.8|154028.8|154178.7|154070.4|154088.1|153969.5|580
1605813600000|2020-11-19 19:20:00|154159.9|154029.9|154158.8|154028.8|154173.4|154076.5|154126.6|154015|457
1605813900000|2020-11-19 19:25:00|154158.6|154028.6|154142.3|154012.3|154168.8|154060.2|154123.5|154012.1|613
1605814200000|2020-11-19 19:30:00|154149.9|154019.9|154135.9|154045.9|154195|154089.5|154130.5|154017.7|745
1605814500000|2020-11-19 19:35:00|154133.2|154043.2|154139.8|154009.8|154160|154065.3|154127.6|153997.6|408
1605814800000|2020-11-19 19:40:00|154140.6|154010.6|154115.3|154025.3|154155.8|154027.4|154097.2|153981|431
1605815100000|2020-11-19 19:45:00|154115.7|154025.7|153921.6|153791.6|154128.6|154025.7|153883.6|153753.6|642
1605815400000|2020-11-19 19:50:00|153919.6|153789.6|153913|153823|153951.6|153861.6|153904.4|153785.4|502
1605815700000|2020-11-19 19:55:00|153931.9|153801.9|153868|153738|153965.9|153859.9|153833.6|153703.6|517
1605816000000|2020-11-19 20:00:00|153866|153736|153997.2|153867.2|154056.8|153926.8|153800.1|153670.1|568
1605816300000|2020-11-19 20:05:00|153999.6|153869.6|153994.3|153864.3|154031.7|153936|153975.7|153847.4|450
1605816600000|2020-11-19 20:10:00|153993.7|153863.7|153931.2|153801.2|154010|153889.6|153893.4|153763.4|515
1605816900000|2020-11-19 20:15:00|153931.1|153801.1|153936.2|153806.2|154015.6|153885.6|153914.5|153784.5|703
1605817200000|2020-11-19 20:20:00|153936.4|153806.4|153929.2|153799.2|153961.2|153831.2|153884|153754|684
1605817500000|2020-11-19 20:25:00|153925.6|153795.6|153889.8|153759.8|153959.7|153829.7|153880.9|153750.9|719
1605817800000|2020-11-19 20:30:00|153889.7|153759.7|153883.5|153753.5|153890.1|153775.5|153864.8|153739.1|499
1605818100000|2020-11-19 20:35:00|153882.9|153752.9|153875.1|153745.1|153905.2|153775.3|153862.9|153732.9|591
1605818400000|2020-11-19 20:40:00|153881.8|153751.8|153922.1|153792.1|153922.1|153792.1|153872.2|153742.2|766
1605818700000|2020-11-19 20:45:00|153925.3|153795.3|153912.5|153822.5|153945.2|153826.5|153863.4|153733.4|576
1605819000000|2020-11-19 20:50:00|153912.3|153822.3|153892.2|153762.2|153925.1|153822.3|153857.3|153742.2|648
1605819300000|2020-11-19 20:55:00|153900.5|153770.5|153891.2|153761.2|153914.2|153799.5|153874.4|153747.1|576
1605819600000|2020-11-19 21:00:00|153896.6|153766.6|153905.5|153775.5|153953.2|153823.2|153881.2|153751.2|363
1605819900000|2020-11-19 21:05:00|153922|153792|153892|153762|153922|153792|153882.8|153752.8|540
1605820200000|2020-11-19 21:10:00|153883.9|153753.9|153853.1|153723.1|153915|153785|153812.4|153702.4|423
1605820500000|2020-11-19 21:15:00|153848.7|153718.7|153825.8|153735.8|153866.6|153736.6|153799.4|153693.1|245
1605820800000|2020-11-19 21:20:00|153827.8|153737.8|153849.5|153719.5|153866.7|153763.3|153798.3|153689.9|254
1605821100000|2020-11-19 21:25:00|153849.2|153719.2|153852.3|153722.3|153870.5|153757.7|153823.9|153713.8|270
1605821400000|2020-11-19 21:30:00|153850.8|153720.8|153852.3|153762.3|153888.1|153767.4|153841.3|153720.8|301
1605821700000|2020-11-19 21:35:00|153868.8|153738.8|153855.8|153765.8|153896.1|153788|153850.9|153732|326
1605822000000|2020-11-19 21:40:00|153867.9|153777.9|153954.9|153824.9|153981|153851|153854.2|153748|241
1605822300000|2020-11-19 21:45:00|153957.8|153827.8|153961.5|153831.5|154000.8|153870.8|153940.9|153810.9|263
1605822600000|2020-11-19 21:50:00|153959.9|153829.9|153957.6|153827.6|154016.5|153854.2|153872.6|153762|300
1605822900000|2020-11-19 21:55:00|153961.2|153831.2|154240.8|153998.8|154243.5|154001.5|153954.5|153785.9|334
1605823200000|2020-11-19 22:00:00|154251.6|154009.6|154251.2|154009.2|154314.1|154072.1|154231.3|153989.3|71
1605823500000|2020-11-19 22:05:00|154252.5|154010.5|154246.5|154004.5|154275.4|154033.4|154217.4|153975.4|140
1605823800000|2020-11-19 22:10:00|154247|154005|154260.7|154018.7|154270.6|154028.6|154228.2|153986.2|125
1605824100000|2020-11-19 22:15:00|154258.4|154016.4|154246.3|154004.3|154269.3|154027.3|154234.3|153992.3|122
1605824400000|2020-11-19 22:20:00|154241.4|153999.4|154255|154013|154272.6|154030.6|154220.8|153978.8|177
1605824700000|2020-11-19 22:25:00|154262.7|154020.7|154237.7|153995.7|154268.8|154026.8|154178.1|153936.1|141
1605825000000|2020-11-19 22:30:00|154237.2|153995.2|154272.3|154030.3|154289.9|154047.9|154220.5|153978.5|185
1605825300000|2020-11-19 22:35:00|154266.2|154024.2|154200.8|153958.8|154277.2|154035.2|154173.8|153931.8|265
1605825600000|2020-11-19 22:40:00|154195.1|153953.1|154178|153936|154266.3|154024.3|154178|153936|135
1605825900000|2020-11-19 22:45:00|154210.8|153968.8|154201.2|153959.2|154251.5|154009.5|154169.3|153927.3|166
1605826200000|2020-11-19 22:50:00|154198.5|153956.5|154173|153931|154275.8|154033.8|154113.1|153871.1|207
1605826500000|2020-11-19 22:55:00|154173.1|153931.1|154204.5|153962.5|154251.5|154009.5|154138|153896|285
1605826800000|2020-11-19 23:00:00|154209.9|153967.9|154685.1|154443.1|154752.3|154510.3|154209.9|153967.9|704
1605827100000|2020-11-19 23:05:00|154685.8|154443.8|154597.1|154374|154713.6|154471.6|154393.9|154151.9|656
1605827400000|2020-11-19 23:10:00|154594.5|154377.4|154311.5|154069.5|154642.5|154446.9|154311.5|154069.5|281
1605827700000|2020-11-19 23:15:00|154301.7|154059.7|154346.9|154104.9|154368.4|154126.4|154301.7|154059.7|860
1605828000000|2020-11-19 23:20:00|154349.5|154107.5|154346.8|154104.8|154391.8|154149.8|154317.9|154075.9|406
1605828300000|2020-11-19 23:25:00|154347|154105|154333.3|154091.3|154379.9|154137.9|154322.5|154080.5|290
1605828600000|2020-11-19 23:30:00|154340|154098|154329.5|154087.5|154379.7|154137.7|154318.9|154076.9|800
1605828900000|2020-11-19 23:35:00|154330.4|154088.4|154329.1|154087.1|154353.1|154111.1|154301.2|154059.2|688
1605829200000|2020-11-19 23:40:00|154339.5|154097.5|154299.1|154057.1|154624.2|154402.3|154273|154031|853
1605829500000|2020-11-19 23:45:00|154288.2|154046.2|154473.1|154232.4|154539.3|154299.3|154260.9|154018.9|613
1605829800000|2020-11-19 23:50:00|154477.2|154238.6|154455.8|154230.6|154520.9|154348|154401|154210|433
1605830100000|2020-11-19 23:55:00|154455.9|154223.3|154446.1|154229.9|154521.7|154327.3|154393.6|154208.5|374
1605830400000|2020-11-20 00:00:00|154449.4|154232.9|154375.6|154245.6|154471.7|154271.7|154358.7|154186.6|562
1605830700000|2020-11-20 00:05:00|154375.7|154245.7|154355|154225|154429.1|154247.8|154351.5|154193.4|345
1605831000000|2020-11-20 00:10:00|154357.3|154227.3|154355|154225|154407.4|154241.7|154331.4|154189.4|278
1605831300000|2020-11-20 00:15:00|154354.2|154224.2|154355.6|154225.6|154418.4|154258.1|154342.9|154121.4|276
1605831600000|2020-11-20 00:20:00|154358.5|154228.5|154353.8|154223.8|154399.2|154259.3|154346|154197.3|227
1605831900000|2020-11-20 00:25:00|154350.3|154220.3|154368.7|154238.7|154401.2|154271.2|154340.1|154210.1|232
1605832200000|2020-11-20 00:30:00|154370.6|154240.6|154320.1|154190.1|154414.2|154244.2|154306.6|154176.5|384
1605832500000|2020-11-20 00:35:00|154320.2|154190.2|154318.5|154188.5|154346.4|154216.4|154295.4|154165.4|317
1605832800000|2020-11-20 00:40:00|154313.7|154183.7|154328.3|154198.3|154376|154246|154303.6|154173.6|340
1605833100000|2020-11-20 00:45:00|154332.5|154202.5|154341.3|154211.3|154401.6|154229.8|154304.8|154174.8|258
1605833400000|2020-11-20 00:50:00|154341.4|154211.4|154346.7|154216.7|154363.6|154233.6|154330|154200|298
1605833700000|2020-11-20 00:55:00|154342.4|154212.4|154348.4|154218.4|154367.8|154237.8|154334.7|154204.7|218
1605834000000|2020-11-20 01:00:00|154347.3|154217.3|154343.3|154213.3|154396.2|154241.6|154338.7|154187.8|302
1605834300000|2020-11-20 01:05:00|154347.7|154217.7|154344.7|154214.7|154400|154232.8|154328.6|154183|294
1605834600000|2020-11-20 01:10:00|154345.4|154215.4|154329.8|154199.8|154363.9|154233.9|154323.1|154193.1|310
1605834900000|2020-11-20 01:15:00|154327.8|154197.8|154326.4|154196.4|154340.4|154210.4|154317.4|154187.4|277
1605835200000|2020-11-20 01:20:00|154326.1|154196.1|154322.6|154192.6|154329.9|154199.9|154314.7|154184.7|253
1605835500000|2020-11-20 01:25:00|154318.8|154188.8|154332.4|154202.4|154394.1|154217.9|154316.5|154147.9|310
1605835800000|2020-11-20 01:30:00|154332.6|154202.6|154342.8|154212.8|154373.6|154228.5|154323.6|154156.5|324
1605836100000|2020-11-20 01:35:00|154344.7|154214.7|154337.5|154207.5|154352.9|154222.9|154329.8|154199.8|280
1605836400000|2020-11-20 01:40:00|154338.6|154208.6|154335.9|154205.9|154356.8|154226.8|154309.8|154179.8|337
1605836700000|2020-11-20 01:45:00|154343.3|154213.3|154355.4|154225.4|154355.4|154225.4|154317.3|154187.3|277
1605837000000|2020-11-20 01:50:00|154356.7|154226.7|154330.3|154200.3|154420.2|154259.3|154328.1|154178.6|332
1605837300000|2020-11-20 01:55:00|154329.2|154199.2|154343|154213|154375|154245|154327.5|154197.5|273
1605837600000|2020-11-20 02:00:00|154343.6|154213.6|154354.5|154224.5|154363.8|154233.8|154334.7|154204.7|280
1605837900000|2020-11-20 02:05:00|154352.2|154222.2|154351.2|154221.2|154416.6|154251.9|154344.9|154202.6|232
1605838200000|2020-11-20 02:10:00|154351.4|154221.4|154381.7|154251.7|154460.6|154267|154351.4|154221|246
1605838500000|2020-11-20 02:15:00|154381.8|154251.8|154379.4|154249.4|154392.4|154262.4|154346.3|154216.3|263
1605838800000|2020-11-20 02:20:00|154378.8|154248.8|154363.4|154233.4|154386.8|154256.8|154348.5|154218.5|265
1605839100000|2020-11-20 02:25:00|154363.9|154233.9|154362.7|154232.7|154387.7|154257.7|154341.8|154211.8|272
1605839400000|2020-11-20 02:30:00|154361.9|154231.9|154361.2|154231.2|154380.7|154250.7|154343.4|154213.4|262
1605839700000|2020-11-20 02:35:00|154364.6|154234.6|154346.6|154216.6|154376.8|154246.8|154339.1|154209.1|228
1605840000000|2020-11-20 02:40:00|154352.4|154222.4|154348.6|154218.6|154369.1|154239.1|154333.1|154203.1|200
1605840300000|2020-11-20 02:45:00|154349|154219|154343.2|154213.2|154434.9|154233.8|154319.9|154189.9|240
1605840600000|2020-11-20 02:50:00|154342.7|154212.7|154348.6|154218.6|154359.7|154229.7|154310.5|154180.5|243
1605840900000|2020-11-20 02:55:00|154348.8|154218.8|154329|154199|154364.6|154234.6|154305.6|154175.6|219
1605841200000|2020-11-20 03:00:00|154325.2|154195.2|154089|153959|154351.9|154221.9|154060.6|153886.4|370
1605841500000|2020-11-20 03:05:00|154088.1|153958.1|154063.5|153933.5|154119.1|153961.9|154049.5|153917.9|257
1605841800000|2020-11-20 03:10:00|154073.1|153943.1|154071.6|153941.6|154073.7|153943.7|154037|153907|327
1605842100000|2020-11-20 03:15:00|154070.6|153940.6|154064.6|153934.6|154074.5|153944.5|154035.6|153905.6|288
1605842400000|2020-11-20 03:20:00|154066.2|153936.2|154079.2|153949.2|154106.1|153976.1|154034|153904|286
1605842700000|2020-11-20 03:25:00|154070.5|153940.5|154073.9|153943.9|154100.9|153970.9|154059.3|153929.3|273
1605843000000|2020-11-20 03:30:00|154072.7|153942.7|154087.3|153957.3|154099.6|153969.6|154062.8|153932.8|284
1605843300000|2020-11-20 03:35:00|154084.6|153954.6|154085.6|153955.6|154107.5|153977.5|154063.8|153933.8|233
1605843600000|2020-11-20 03:40:00|154089.6|153959.6|154105.1|153975.1|154107.2|153977.2|154080.3|153950.3|226
1605843900000|2020-11-20 03:45:00|154104.2|153974.2|154089|153959|154111.9|153981.9|154073.5|153943.5|227
1605844200000|2020-11-20 03:50:00|154085.7|153955.7|154138.9|154008.9|154186|154023|154084.6|153953.6|305
1605844500000|2020-11-20 03:55:00|154137.6|154007.6|154155|154025|154210.4|154061.2|154129.5|153977.7|595
1605844800000|2020-11-20 04:00:00|154156.6|154026.6|154173.5|154043.5|154238.7|154079.2|154142.5|153991.6|257
1605845100000|2020-11-20 04:05:00|154171.9|154041.9|154159.4|154029.4|154207.3|154077.3|154140.8|153992.3|285
1605845400000|2020-11-20 04:10:00|154167.9|154037.9|154132.2|154002.2|154214.7|154069.4|154112.9|153982.9|345
1605845700000|2020-11-20 04:15:00|154125.3|153995.3|154134.6|154004.6|154209|154075.9|154105|153954.3|428
1605846000000|2020-11-20 04:20:00|154140.8|154010.8|154121.9|153991.9|154202.5|154049.1|154073.8|153942.4|417
1605846300000|2020-11-20 04:25:00|154100.2|153970.2|154149.4|154019.4|154229.3|154050.1|154075.1|153945.1|349
1605846600000|2020-11-20 04:30:00|154146.3|154016.3|154149.4|154019.4|154214|154076.2|154131.5|153974.7|298
1605846900000|2020-11-20 04:35:00|154155.4|154025.4|154101.7|153971.7|154195.2|154034.8|154101.7|153967.6|279
1605847200000|2020-11-20 04:40:00|154090|153960|154082.6|153952.6|154126.1|153970.2|154035.7|153905.7|373
1605847500000|2020-11-20 04:45:00|154082|153952|154087.6|153957.6|154106.7|153976.7|154060.9|153930.9|281
1605847800000|2020-11-20 04:50:00|154090.7|153960.7|154092.9|153962.9|154135.9|153978.7|154064.5|153914.2|315
1605848100000|2020-11-20 04:55:00|154093.6|153963.6|154090.6|153960.6|154138.9|153971.6|154074.8|153920.7|259
1605848400000|2020-11-20 05:00:00|154091.8|153961.8|154086.2|153956.2|154099.4|153969.4|154070.2|153940.2|277
1605848700000|2020-11-20 05:05:00|154084.9|153954.9|154089.5|153959.5|154100.8|153970.8|154080.8|153950.8|228
1605849000000|2020-11-20 05:10:00|154084.3|153954.3|154114.1|153984.1|154114.1|153984.1|154074.3|153944.3|244
1605849300000|2020-11-20 05:15:00|154103.9|153973.9|154096.3|153966.3|154104.9|153974.9|154074.9|153944.9|219
1605849600000|2020-11-20 05:20:00|154095.1|153965.1|154091.8|153961.8|154111.9|153981.9|154076.4|153946.4|219
1605849900000|2020-11-20 05:25:00|154087|153957|154102.9|153972.9|154136.5|154006.5|154083.9|153953.9|261
1605850200000|2020-11-20 05:30:00|154100.6|153970.6|154141.6|154011.6|154164.6|154034.6|154096|153966|395
1605850500000|2020-11-20 05:35:00|154145.2|154015.2|154145.8|154015.8|154156.1|154026.1|154127.2|153997.2|400
1605850800000|2020-11-20 05:40:00|154144.8|154014.8|154149.4|154019.4|154157.3|154027.3|154125.7|153995.7|360
1605851100000|2020-11-20 05:45:00|154149.6|154019.6|154155.2|154025.2|154167.8|154037.8|154137.5|154007.5|284
1605851400000|2020-11-20 05:50:00|154155|154025|154151.6|154021.6|154185|154032.2|154139|153981|301
1605851700000|2020-11-20 05:55:00|154150.5|154020.5|154140.7|154010.7|154156.3|154026.3|154109.9|153979.9|331
1605852000000|2020-11-20 06:00:00|154142.1|154012.1|154190.3|154060.3|154218.4|154088.4|154141.1|154011.1|422
1605852300000|2020-11-20 06:05:00|154193.2|154063.2|154198.7|154068.7|154217.5|154087.5|154182.7|154052.7|343
1605852600000|2020-11-20 06:10:00|154200|154070|154193.2|154063.2|154234|154104|154178.5|154048.5|339
1605852900000|2020-11-20 06:15:00|154194.3|154064.3|154186.9|154056.9|154203.5|154073.5|154173.6|154043.6|275
1605853200000|2020-11-20 06:20:00|154188|154058|154200.8|154070.8|154224.3|154094.3|154177.5|154047.5|277
1605853500000|2020-11-20 06:25:00|154203.2|154073.2|154190.7|154060.7|154207.5|154077.5|154172.1|154042.1|249
1605853800000|2020-11-20 06:30:00|154190.4|154060.4|154179.1|154049.1|154200.5|154070.5|154160|154030|460
1605854100000|2020-11-20 06:35:00|154178.7|154048.7|154111.3|153981.3|154194.4|154064.4|154109.3|153979.3|393
1605854400000|2020-11-20 06:40:00|154108.7|153978.7|154046.7|153916.7|154137.1|154007.1|154044.1|153914.1|333
1605854700000|2020-11-20 06:45:00|154045.7|153915.7|154016.2|153886.2|154051.3|153921.3|153997.8|153867.8|336
1605855000000|2020-11-20 06:50:00|154017.7|153887.7|154043.8|153913.8|154117.9|153987.9|154017.5|153887.5|575
1605855300000|2020-11-20 06:55:00|154041.4|153911.4|154053.5|153923.5|154138.7|154008.7|154028|153898|549
1605855600000|2020-11-20 07:00:00|154054.7|153924.7|153916.9|153786.9|154055|153925|153879.7|153749.7|554
1605855900000|2020-11-20 07:05:00|153914.8|153784.8|153959.8|153829.8|154043.7|153913.7|153902.8|153772.8|731
1605856200000|2020-11-20 07:10:00|153959|153829|154044.3|153914.3|154045.7|153915.7|153939|153809|503
1605856500000|2020-11-20 07:15:00|154050.8|153920.8|154010.3|153880.3|154100.2|153970.2|153970|153840|730
1605856800000|2020-11-20 07:20:00|154010.4|153880.4|154106.6|153976.6|154199.8|154069.8|154007.6|153877.6|586
1605857100000|2020-11-20 07:25:00|154107.1|153977.1|154154.2|154024.2|154194.6|154064.6|154071.7|153941.7|581
1605857400000|2020-11-20 07:30:00|154157|154027|154236.4|154106.4|154246|154116|154061.9|153935.7|621
1605857700000|2020-11-20 07:35:00|154235.5|154105.5|154323.1|154233.1|154337.3|154237.3|154203.1|154082.6|659
1605858000000|2020-11-20 07:40:00|154323.2|154233.2|154486.7|154396.7|154508.4|154399.8|154231.1|154125.2|757
1605858300000|2020-11-20 07:45:00|154484.5|154394.5|154434.2|154304.2|154498.7|154400.5|154412.5|154282.6|579
1605858600000|2020-11-20 07:50:00|154435|154305|154410.8|154320.8|154510.5|154398.6|154400.5|154299|626
1605858900000|2020-11-20 07:55:00|154411.1|154321.1|154562.4|154472.4|154578.2|154477|154405.4|154297.6|549
1605859200000|2020-11-20 08:00:00|154562.7|154472.7|154399.2|154269.2|154636|154546|154379.9|154249.9|755
1605859500000|2020-11-20 08:05:00|154399.9|154269.9|154523.2|154433.2|154599|154509|154399.9|154269.9|617
1605859800000|2020-11-20 08:10:00|154523|154433|154447.1|154317.1|154626.5|154516.9|154436.6|154317.1|624
1605860100000|2020-11-20 08:15:00|154446.5|154316.5|154382.3|154292.3|154474|154364.1|154327.3|154222.4|774
1605860400000|2020-11-20 08:20:00|154382.9|154292.9|154180|154090|154397.7|154307.7|154172.6|154066.7|777
1605860700000|2020-11-20 08:25:00|154180.5|154090.5|154273.6|154183.6|154273.6|154183.6|154167.2|154063.2|751
1605861000000|2020-11-20 08:30:00|154300.7|154210.7|154318.8|154228.8|154364.2|154274.2|154253.3|154160.4|752
1605861300000|2020-11-20 08:35:00|154317.6|154227.6|154310.2|154220.2|154359.8|154269.8|154290.9|154200.9|584
1605861600000|2020-11-20 08:40:00|154310.1|154220.1|154146.7|154056.7|154366.2|154246.9|154094.1|154000|831
1605861900000|2020-11-20 08:45:00|154146.4|154056.4|154175.6|154085.6|154176.7|154086.7|154014.2|153904.3|652
1605862200000|2020-11-20 08:50:00|154175.9|154085.9|154074.8|153984.8|154184.8|154094.8|154063.9|153954.1|730
1605862500000|2020-11-20 08:55:00|154074.7|153984.7|154178.7|154088.7|154195.6|154105.6|154055.7|153925.7|704
1605862800000|2020-11-20 09:00:00|154178.9|154088.9|154255.4|154165.4|154263.9|154173.9|154137.1|154045.5|673
1605863100000|2020-11-20 09:05:00|154256.4|154166.4|154314.6|154224.6|154391.4|154301.4|154232.9|154124.1|913
1605863400000|2020-11-20 09:10:00|154314.3|154224.3|154253|154163|154317.3|154227.3|154189.8|154099.8|758
1605863700000|2020-11-20 09:15:00|154252.7|154162.7|154217.4|154127.4|154310.8|154196.1|154203.1|154113.1|851
1605864000000|2020-11-20 09:20:00|154216.8|154126.8|154248.2|154158.2|154311.7|154194.4|154192.8|154102.8|937
1605864300000|2020-11-20 09:25:00|154246.7|154156.7|154159.3|154069.3|154341.9|154243.1|154120.3|154030.3|948
1605864600000|2020-11-20 09:30:00|154154.4|154064.4|154148|154058|154197|154107|154037.7|153947.7|882
1605864900000|2020-11-20 09:35:00|154145.2|154055.2|153982.4|153892.4|154157.8|154059.2|153974.6|153884.6|817
1605865200000|2020-11-20 09:40:00|153987.2|153897.2|154026.9|153936.9|154128.9|154012|153984.3|153878.9|838
1605865500000|2020-11-20 09:45:00|154026.6|153936.6|153915.3|153825.3|154034|153944|153905.1|153782.6|699
1605865800000|2020-11-20 09:50:00|153914.2|153824.2|153983.2|153893.2|154002.6|153897.3|153904.2|153814.2|670
1605866100000|2020-11-20 09:55:00|153982.9|153892.9|154061.5|153971.5|154083.3|153993.3|153981.7|153891.7|771
1605866400000|2020-11-20 10:00:00|154062.3|153972.3|153951.3|153861.3|154155.6|154029.3|153951.3|153861.3|801
1605866700000|2020-11-20 10:05:00|153952.3|153862.3|154086.3|153996.3|154191.3|154086.2|153952.3|153862.3|776
1605867000000|2020-11-20 10:10:00|154083.3|153993.3|154044.8|153954.8|154146.1|154042.8|154029.6|153939.6|856
1605867300000|2020-11-20 10:15:00|154045.1|153955.1|154099.3|154009.3|154130.5|154031.7|153957.8|153867.8|860
1605867600000|2020-11-20 10:20:00|154100|154010|154118.4|154028.4|154168.2|154078.2|154038.5|153931.3|797
1605867900000|2020-11-20 10:25:00|154117.8|154027.8|154060.9|153930.9|154178.1|154074.6|154028|153915.8|821
1605868200000|2020-11-20 10:30:00|154063.4|153933.4|153981.2|153891.2|154064.9|153955.2|153935|153845|608
1605868500000|2020-11-20 10:35:00|153980.8|153890.8|154011.2|153921.2|154103.7|154008.1|153980.5|153890.5|760
1605868800000|2020-11-20 10:40:00|154012.4|153922.4|153920.9|153830.9|154036|153946|153912.7|153822.7|672
1605869100000|2020-11-20 10:45:00|153920.3|153830.3|153934.3|153844.3|153967.5|153877.5|153894.6|153804.6|608
1605869400000|2020-11-20 10:50:00|153932.6|153842.6|153925.5|153835.5|153964.2|153874.2|153917.6|153827.6|580
1605869700000|2020-11-20 10:55:00|153925.7|153835.7|153963.1|153873.1|153997.2|153907.2|153918.7|153828.7|653
1605870000000|2020-11-20 11:00:00|153959.9|153869.9|153924.5|153834.5|154005.3|153915.3|153917.8|153827.8|794
1605870300000|2020-11-20 11:05:00|153924|153834|153722.1|153592.1|153927.2|153837.2|153631|153520.6|811
1605870600000|2020-11-20 11:10:00|153719.3|153589.3|153635.6|153505.6|153802|153683.4|153546.3|153451.1|824
1605870900000|2020-11-20 11:15:00|153633.3|153503.3|153550.5|153460.5|153693.6|153603.6|153547.3|153457.3|770
1605871200000|2020-11-20 11:20:00|153553.2|153463.2|153614.6|153524.6|153619.2|153529.2|153479.2|153389.2|722
1605871500000|2020-11-20 11:25:00|153614.9|153524.9|153692.8|153602.8|153716.9|153626.9|153612.3|153522.3|673
1605871800000|2020-11-20 11:30:00|153704|153614|153623.9|153533.9|153712|153622|153572.7|153482.7|781
1605872100000|2020-11-20 11:35:00|153624.1|153534.1|153521.4|153431.4|153646.7|153556.7|153492.9|153402.9|790
1605872400000|2020-11-20 11:40:00|153520.5|153430.5|153656.8|153566.8|153659.5|153569.5|153520.3|153430.3|739
1605872700000|2020-11-20 11:45:00|153658|153568|153580.5|153490.5|153662.8|153572.8|153562.5|153472.5|620
1605873000000|2020-11-20 11:50:00|153580.8|153490.8|153438.9|153308.9|153582.6|153492.6|153436.6|153306.6|658
1605873300000|2020-11-20 11:55:00|153434.4|153344.4|153469.2|153379.2|153471|153381|153342.1|153252.1|700
1605873600000|2020-11-20 12:00:00|153468.3|153378.3|153567.6|153477.6|153569.6|153479.6|153415.6|153325.6|846
1605873900000|2020-11-20 12:05:00|153567.7|153477.7|153696.4|153606.4|153696.5|153606.5|153554.2|153464.2|580
1605874200000|2020-11-20 12:10:00|153697|153607|153521.2|153431.2|153749.9|153659.9|153506.1|153410.7|840
1605874500000|2020-11-20 12:15:00|153528|153438|153622.1|153532.1|153687.5|153597.5|153502.9|153412.9|812
1605874800000|2020-11-20 12:20:00|153621.7|153531.7|153650.9|153560.9|153677.1|153584.4|153583.9|153493.9|761
1605875100000|2020-11-20 12:25:00|153651.2|153561.2|153682.7|153592.7|153703.8|153613.8|153576.4|153446.4|562
1605875400000|2020-11-20 12:30:00|153682.1|153592.1|153673.8|153583.8|153708.6|153596.4|153599.8|153502.7|694
1605875700000|2020-11-20 12:35:00|153671.6|153581.6|153699.4|153609.4|153701.8|153611.8|153608.3|153518.3|720
1605876000000|2020-11-20 12:40:00|153697.3|153607.3|153828.3|153738.3|153874.6|153746.2|153696.4|153606.4|773
1605876300000|2020-11-20 12:45:00|153829.1|153739.1|153819.8|153729.8|153840.2|153740.9|153757.8|153667.8|736
1605876600000|2020-11-20 12:50:00|153818.3|153728.3|153850.9|153760.9|153934.4|153824|153818.3|153719.3|861
1605876900000|2020-11-20 12:55:00|153883.1|153753.1|153814.8|153724.8|153891.6|153797.1|153813.1|153723.1|747
1605877200000|2020-11-20 13:00:00|153809.7|153719.7|153622|153532|153884|153794|153621|153508|867
1605877500000|2020-11-20 13:05:00|153621.2|153531.2|153680.1|153590.1|153684.8|153594.8|153620.3|153530.3|524
1605877800000|2020-11-20 13:10:00|153678.2|153588.2|153638.5|153548.5|153722.3|153632.3|153521.9|153421.6|841
1605878100000|2020-11-20 13:15:00|153637.2|153547.2|153689.4|153559.4|153708.7|153599.3|153576.2|153482.7|802
1605878400000|2020-11-20 13:20:00|153686.1|153556.1|153844.1|153754.1|153860.9|153757|153665.7|153551.3|727
1605878700000|2020-11-20 13:25:00|153844.5|153754.5|153885.5|153795.5|153940.1|153836.2|153812|153722|834
1605879000000|2020-11-20 13:30:00|153875|153785|153724.3|153634.3|153884.4|153794.4|153696.9|153597.3|814
1605879300000|2020-11-20 13:35:00|153719.5|153629.5|153750.4|153660.4|153802.7|153696.7|153664.9|153561.4|815
1605879600000|2020-11-20 13:40:00|153751.1|153661.1|153859|153769|153912.7|153822.7|153748.8|153658.8|922
1605879900000|2020-11-20 13:45:00|153854.4|153764.4|153887|153797|153984.3|153894.3|153828.8|153723.4|878
1605880200000|2020-11-20 13:50:00|153886.5|153796.5|153808.6|153718.6|153891.3|153801.3|153802.7|153712.7|750
1605880500000|2020-11-20 13:55:00|153810.1|153720.1|153857.6|153767.6|153886.4|153796.4|153795.1|153705.1|823
1605880800000|2020-11-20 14:00:00|153857.7|153767.7|153672|153582|153869.2|153779.2|153657.9|153567.9|920
1605881100000|2020-11-20 14:05:00|153672.4|153582.4|153749.9|153619.9|153848|153718|153631.2|153525.5|923
1605881400000|2020-11-20 14:10:00|153747.6|153617.6|153730.3|153600.3|153818.5|153706.2|153687|153582.1|914
1605881700000|2020-11-20 14:15:00|153730.2|153600.2|153680.9|153590.9|153788.6|153664|153633.8|153523.5|854
1605882000000|2020-11-20 14:20:00|153679.3|153589.3|153798.5|153668.5|153802.3|153672.3|153561.7|153463.8|857
1605882300000|2020-11-20 14:25:00|153788.7|153658.7|153562.7|153432.7|153790.4|153660.4|153525.2|153399|859
1605882600000|2020-11-20 14:30:00|153562.5|153432.5|153384.5|153294.5|153622|153512|153375.1|153285.1|962
1605882900000|2020-11-20 14:35:00|153385.2|153295.2|153324.9|153234.9|153448.2|153358.2|153316.8|153226.8|919
1605883200000|2020-11-20 14:40:00|153330.2|153240.2|153311.4|153221.4|153373.7|153283.7|153305|153215|821
1605883500000|2020-11-20 14:45:00|153311.2|153221.2|153256.8|153166.8|153372.2|153280.2|153112.9|152998.5|870
1605883800000|2020-11-20 14:50:00|153257|153167|153393.1|153303.1|153420.3|153330.3|153185.8|153095.8|755
1605884100000|2020-11-20 14:55:00|153393.8|153303.8|153471.4|153381.4|153493.4|153383.5|153334.5|153244.5|753
1605884400000|2020-11-20 15:00:00|153463.2|153373.2|153528.6|153438.6|153541.5|153451.5|153420.8|153330.8|836
1605884700000|2020-11-20 15:05:00|153526.8|153436.8|153566.4|153436.4|153579.6|153485.5|153477.7|153367.7|871
1605885000000|2020-11-20 15:10:00|153548.8|153458.8|153647.1|153557.1|153699|153593.8|153510.1|153403.3|934
1605885300000|2020-11-20 15:15:00|153653|153563|153727.4|153637.4|153775.6|153685.6|153653|153563|777
1605885600000|2020-11-20 15:20:00|153727.1|153637.1|153644.7|153554.7|153807.6|153712.8|153642.9|153541.1|927
1605885900000|2020-11-20 15:25:00|153661.4|153531.4|153427.8|153297.8|153678.6|153562.2|153409.8|153297.8|978
1605886200000|2020-11-20 15:30:00|153425.4|153295.4|153370.7|153240.7|153622|153492|153337.8|153238.5|970
1605886500000|2020-11-20 15:35:00|153374.7|153244.7|153316.1|153226.1|153434.8|153332.2|153277.6|153168.5|896
1605886800000|2020-11-20 15:40:00|153315.8|153225.8|153352.2|153262.2|153476.8|153346.8|153263.6|153133.6|909
1605887100000|2020-11-20 15:45:00|153352.7|153262.7|153428.4|153338.4|153459.5|153343.7|153313.5|153223.5|801
1605887400000|2020-11-20 15:50:00|153424.2|153334.2|153328.3|153238.3|153426.3|153336.3|153291.7|153201.7|490
1605887700000|2020-11-20 15:55:00|153328.1|153238.1|153290.1|153200.1|153522.8|153415.3|153284.2|153194.2|705
1605888000000|2020-11-20 16:00:00|153289.4|153199.4|153307.4|153217.4|153362.6|153257.6|153194.6|153091.1|770
1605888300000|2020-11-20 16:05:00|153307.7|153217.7|153154|153064|153319.7|153219.8|153138.4|153032.1|739
1605888600000|2020-11-20 16:10:00|153128.2|153038.2|153185.6|153055.6|153197.2|153092.1|153102.3|152998.1|546
1605888900000|2020-11-20 16:15:00|153183.3|153053.3|153097.5|153007.5|153193.7|153070.3|153083.3|152993.3|606
1605889200000|2020-11-20 16:20:00|153098.2|153008.2|153098.5|153008.5|153136.1|153021.1|153090.9|152992.7|482
1605889500000|2020-11-20 16:25:00|153098|153008|152942.9|152852.9|153129.7|153013.9|152938.1|152836.7|687
1605889800000|2020-11-20 16:30:00|152940.8|152850.8|152993.1|152903.1|153090.4|152987.5|152917.8|152827.8|797
1605890100000|2020-11-20 16:35:00|152992.9|152902.9|152959.3|152869.3|152993|152903|152911.9|152821.9|726
1605890400000|2020-11-20 16:40:00|152959.5|152869.5|152970.4|152880.4|153024.3|152925.9|152959.5|152869.5|788
1605890700000|2020-11-20 16:45:00|152970.7|152880.7|153079.2|152989.2|153083.3|152993.3|152969.3|152879.3|691
1605891000000|2020-11-20 16:50:00|153079.4|152989.4|153021.9|152931.9|153128.5|153038.5|152981.9|152881.5|1033
1605891300000|2020-11-20 16:55:00|153022.5|152932.5|153018.4|152928.4|153044.4|152954.4|152997|152907|601
1605891600000|2020-11-20 17:00:00|153026|152936|153128.6|153038.6|153165.7|153046.4|153023|152933|570
1605891900000|2020-11-20 17:05:00|153128.5|153038.5|153231|153141|153261.9|153145.7|153114.7|153024.7|651
1605892200000|2020-11-20 17:10:00|153230.5|153140.5|153253.6|153163.6|153295.7|153186.2|153171.4|153069.2|732
1605892500000|2020-11-20 17:15:00|153250.9|153160.9|153258.5|153168.5|153298.5|153186.1|153244.1|153138.7|526
1605892800000|2020-11-20 17:20:00|153259|153169|153249.8|153119.8|153288.6|153169|153218.8|153116.9|662
1605893100000|2020-11-20 17:25:00|153250.2|153120.2|153222.1|153092.1|153261|153131|153219.9|153089.9|602
1605893400000|2020-11-20 17:30:00|153222.9|153092.9|153206.9|153076.9|153236.1|153111.2|153025.8|152935.8|764
1605893700000|2020-11-20 17:35:00|153206.2|153076.2|153082.8|152992.8|153212.3|153082.3|153076.4|152961.3|668
1605894000000|2020-11-20 17:40:00|153083.3|152993.3|153283.4|153153.4|153295.1|153165.1|153081.9|152967.3|667
1605894300000|2020-11-20 17:45:00|153288.1|153158.1|153341.3|153211.3|153347.5|153224.2|153288.1|153158.1|494
1605894600000|2020-11-20 17:50:00|153341|153211|153391.4|153261.4|153405.5|153275.5|153311.5|153195.2|659
1605894900000|2020-11-20 17:55:00|153390.2|153260.2|153308.9|153178.9|153405.4|153275.4|153265.2|153153.8|650
1605895200000|2020-11-20 18:00:00|153307.5|153177.5|153176.9|153046.9|153351.5|153236.4|153135.4|153005.4|789
1605895500000|2020-11-20 18:05:00|153177.9|153047.9|153349.1|153219.1|153379.7|153249.7|153145.6|153015.6|678
1605895800000|2020-11-20 18:10:00|153343.9|153213.9|153353.9|153223.9|153376.2|153267.1|153294.6|153184.4|551
1605896100000|2020-11-20 18:15:00|153352.7|153222.7|153309.7|153179.7|153363.9|153233.9|153265.3|153135.3|577
1605896400000|2020-11-20 18:20:00|153310.3|153180.3|153321.5|153191.5|153348.2|153228.3|153307|153177|636
1605896700000|2020-11-20 18:25:00|153321.2|153191.2|153258|153128|153329.1|153210.5|153255.3|153125.3|639
1605897000000|2020-11-20 18:30:00|153258.3|153128.3|153278.8|153148.8|153283.8|153163.4|153230.8|153118|674
1605897300000|2020-11-20 18:35:00|153278.6|153148.6|153258.9|153128.9|153288.6|153158.6|153229.5|153106|728
1605897600000|2020-11-20 18:40:00|153258.6|153128.6|153320.2|153190.2|153331|153201|153233.8|153127.1|628
1605897900000|2020-11-20 18:45:00|153319.9|153189.9|153322.4|153192.4|153339|153219.3|153300.5|153185.2|532
1605898200000|2020-11-20 18:50:00|153322.5|153192.5|153316.9|153186.9|153337.7|153224.9|153301.3|153182.5|426
1605898500000|2020-11-20 18:55:00|153317.3|153187.3|153339.9|153209.9|153345.3|153236|153285.2|153178.8|453
1605898800000|2020-11-20 19:00:00|153341.4|153211.4|153355.6|153225.6|153385.4|153267.9|153312.2|153201.2|654
1605899100000|2020-11-20 19:05:00|153354.8|153224.8|153261.8|153131.8|153360.8|153249.1|153238.3|153131.6|682
1605899400000|2020-11-20 19:10:00|153255.3|153125.3|153069.7|152939.7|153264.3|153134.3|153047.5|152929.5|648
1605899700000|2020-11-20 19:15:00|153070.1|152940.1|153086.9|152956.9|153094.7|152964.7|153064.8|152934.8|653
1605900000000|2020-11-20 19:20:00|153087.3|152957.3|153116.1|152986.1|153135.6|153005.6|153070.3|152943.1|736
1605900300000|2020-11-20 19:25:00|153122.7|152992.7|153105.1|152975.1|153124.8|152994.8|153096|152966|557
1605900600000|2020-11-20 19:30:00|153105.5|152975.5|153104.8|152974.8|153116.4|152986.4|153087.6|152957.6|569
1605900900000|2020-11-20 19:35:00|153103.4|152973.4|153122.9|152992.9|153125.6|152995.6|153092.4|152962.4|549
1605901200000|2020-11-20 19:40:00|153123.3|152993.3|153252.3|153122.3|153259.5|153129.5|153120.9|152990.9|649
1605901500000|2020-11-20 19:45:00|153253|153123|153282.8|153152.8|153326.5|153196.5|153240.7|153110.7|551
1605901800000|2020-11-20 19:50:00|153282.5|153152.5|153278.6|153148.6|153296.3|153166.3|153265|153135|474
1605902100000|2020-11-20 19:55:00|153272.4|153142.4|153312.6|153182.6|153328.6|153198.6|153267.7|153137.7|602
1605902400000|2020-11-20 20:00:00|153312.8|153182.8|153397.9|153267.9|153419|153289|153307.9|153177.9|786
1605902700000|2020-11-20 20:05:00|153397.7|153267.7|153418.4|153288.4|153427.7|153297.7|153384.3|153254.3|593
1605903000000|2020-11-20 20:10:00|153416.1|153286.1|153423.8|153293.8|153439.5|153309.5|153396.4|153266.4|642
1605903300000|2020-11-20 20:15:00|153422.9|153292.9|153413.5|153283.5|153432.6|153302.6|153391.1|153261.1|565
1605903600000|2020-11-20 20:20:00|153412.5|153282.5|153401.6|153271.6|153427|153297|153390.8|153260.8|566
1605903900000|2020-11-20 20:25:00|153402.8|153272.8|153409.3|153279.3|153431|153301|153392.9|153262.9|675
1605904200000|2020-11-20 20:30:00|153402.9|153272.9|153443.4|153313.4|153443.7|153313.7|153396.9|153266.9|654
1605904500000|2020-11-20 20:35:00|153433.7|153303.7|153409.1|153279.1|153442.4|153312.4|153397|153267|489
1605904800000|2020-11-20 20:40:00|153408.4|153278.4|153326.9|153196.9|153433.4|153303.4|153288.3|153158.3|846
1605905100000|2020-11-20 20:45:00|153324.9|153194.9|153273.8|153143.8|153329.9|153199.9|153189.5|153059.5|696
1605905400000|2020-11-20 20:50:00|153273.6|153143.6|153322.1|153192.1|153330.8|153200.8|153264.1|153134.1|498
1605905700000|2020-11-20 20:55:00|153319.7|153189.7|153316.1|153186.1|153331.8|153201.8|153297.2|153167.2|387
1605906000000|2020-11-20 21:00:00|153331|153201|153611|153481|153620|153490|153314|153184|664
1605906300000|2020-11-20 21:05:00|153601|153471|153524|153394|153619|153476|153432|153302|715
1605906600000|2020-11-20 21:10:00|153533|153403|153700|153570|153716|153586|153460|153330|554
1605906900000|2020-11-20 21:15:00|153700|153570|153816|153686|153838|153708|153683|153553|373
1605907200000|2020-11-20 21:20:00|153819|153689|153759|153629|153870|153740|153654|153469|457
1605907500000|2020-11-20 21:25:00|153753|153623|153734|153604|153814|153650|153705|153532|410
1605907800000|2020-11-20 21:30:00|153742|153612|153793|153663|153799|153669|153720|153590|379
1605908100000|2020-11-20 21:35:00|153793|153663|153811|153681|153842|153712|153710|153618|262
1605908400000|2020-11-20 21:40:00|153826|153696|154158|154028|154296|154098|153784|153634|389
1605908700000|2020-11-20 21:45:00|154159|154029|154231|154101|154278|154135|154158|153971|299
1605909000000|2020-11-20 21:50:00|154232|154102|154596|154354|154972|154730|154231|154027|542
1605909300000|2020-11-20 21:55:00|154593|154351|154313|154071|154602|154360|154313|154071|257
1606078800000|2020-11-22 21:00:00|154370.4|154190.4|154370.4|154190.4|154461.5|154190.4|154370.4|154164.5|3
1606079700000|2020-11-22 21:15:00|154461.5|154164.5|154370.4|154190.4|154461.5|154190.4|154370.4|154164.5|2
1606080000000|2020-11-22 21:20:00|154461.5|154164.5|154370.4|154190.4|154461.5|154190.4|154370.4|154164.5|2
1606080300000|2020-11-22 21:25:00|154461.5|154164.5|154461.5|154164.5|154461.5|154190.4|154370.4|154164.5|3
1606080600000|2020-11-22 21:30:00|154370.4|154190.4|154461|154164|154461.5|154190.4|154370.4|154164|3
1606080900000|2020-11-22 21:35:00|154456|154159|154370.4|154190.4|154461|154190.4|154370.4|154159|7
1606081200000|2020-11-22 21:40:00|154461|154164|154370.4|154190.4|154492|154195|154370.4|154164|3
1606081500000|2020-11-22 21:45:00|154461|154164|154370.4|154190.4|154461|154190.4|154370.4|154164|14
1606081800000|2020-11-22 21:50:00|154461|154164|154370.5|154190.5|154500.8|154203.8|154370.4|154145|21
1606082100000|2020-11-22 21:55:00|154500.8|154203.8|154370.7|154190.7|154500.8|154203.8|154370.4|154145|15
1606082400000|2020-11-22 22:00:00|154376.8|154196.8|154383.2|154203.2|154461.5|154203.2|154373.7|154085.5|31
1606082700000|2020-11-22 22:05:00|154403|154106|154449.9|154166.6|154591.6|154294.6|154377.9|154106|72
1606083000000|2020-11-22 22:10:00|154386.3|154206.3|154390.2|154260.2|154487.2|154266.6|154386.3|154111.5|188
1606083300000|2020-11-22 22:15:00|154457.7|154210.7|154459.5|154217.5|154533.5|154291.5|154344.2|154102.2|214
1606083600000|2020-11-22 22:20:00|154458|154216|154423|154293|154517|154299.8|154378.2|154197.2|136
1606083900000|2020-11-22 22:25:00|154418.3|154288.3|154477.3|154235.3|154520.8|154304.2|154378.4|154136.4|119
1606084200000|2020-11-22 22:30:00|154479.8|154237.8|154431.9|154301.9|154531.8|154305.5|154383.4|154196.7|141
1606084500000|2020-11-22 22:35:00|154417.2|154287.2|154452.2|154210.2|154486.3|154306.7|154378|154165.8|121
1606084800000|2020-11-22 22:40:00|154456.1|154214.1|154428.7|154298.7|154483.8|154298.7|154388.4|154187.9|95
1606085100000|2020-11-22 22:45:00|154419.6|154289.6|154451.4|154209.4|154484|154307.1|154393.7|154209.4|87
1606085400000|2020-11-22 22:50:00|154455.2|154213.2|154476.9|154234.9|154477.6|154299.7|154383.4|154188.6|120
1606085700000|2020-11-22 22:55:00|154475.3|154233.3|154466.1|154224.1|154483.3|154297.7|154412.6|154206|119
1606086000000|2020-11-22 23:00:00|154464.2|154222.2|154398.4|154268.4|154557.3|154338.8|154383.1|154207.2|267
1606086300000|2020-11-22 23:05:00|154400.2|154270.2|154466.1|154224.1|154562.6|154343.7|154378.1|154181.5|404
1606086600000|2020-11-22 23:10:00|154475.7|154233.7|154402.6|154160.6|154541.8|154299.8|154351.1|154141.2|394
1606086900000|2020-11-22 23:15:00|154388.9|154146.9|154430.6|154188.6|154465.9|154255|154362.4|154146.9|334
1606087200000|2020-11-22 23:20:00|154430.5|154188.5|154430.4|154188.4|154448.2|154258.3|154360.7|154166.4|385
1606087500000|2020-11-22 23:25:00|154431.4|154189.4|154420|154192|154444.8|154243.5|154373.5|154181.4|464
1606087800000|2020-11-22 23:30:00|154413.8|154173.5|154433|154191|154464|154270.5|154370.5|154173.5|194
1606088100000|2020-11-22 23:35:00|154447.8|154205.8|154434.1|154192.1|154460.4|154258|154362.3|154173.5|277
1606088400000|2020-11-22 23:40:00|154419.7|154177.7|154425.6|154183.6|154445.6|154246.2|154369.5|154174|370
1606088700000|2020-11-22 23:45:00|154427.6|154185.6|154436.6|154194.6|154447.5|154246.9|154365.4|154169|464
1606089000000|2020-11-22 23:50:00|154437.4|154195.4|154414.8|154199|154451.8|154257.5|154365.4|154167.3|397
1606089300000|2020-11-22 23:55:00|154430|154188|154422.6|154180.6|154443.8|154247.6|154367.4|154165.7|436
1606089600000|2020-11-23 00:00:00|154426.2|154184.2|154344.8|154214.8|154432.6|154245.1|154338.9|154153.4|406
1606089900000|2020-11-23 00:05:00|154388.3|154177.6|154419.9|154177.9|154427.2|154227.7|154336.4|154150.7|212
1606090200000|2020-11-23 00:10:00|154413.6|154179.3|154403.3|154169|154426.4|154251.1|154332.8|154150.3|292
1606090500000|2020-11-23 00:15:00|154404.8|154168.1|154406.4|154164.4|154422.1|154231.2|154308.5|154139|282
1606090800000|2020-11-23 00:20:00|154407.4|154165.4|154396.2|154157.8|154426.5|154235.8|154330.1|154151.1|249
1606091100000|2020-11-23 00:25:00|154396.5|154156.7|154105.8|153975.8|154402|154213.2|154095.4|153923.3|329
1606091400000|2020-11-23 00:30:00|154108|153978|154085.4|153955.4|154207.2|154007.8|154066.3|153911.3|361
1606091700000|2020-11-23 00:35:00|154081.1|153951.1|154112.8|153982.8|154117.3|153987.3|154073|153943|305
1606092000000|2020-11-23 00:40:00|154099.3|153969.3|154108|153978|154178|153991.1|154085.3|153918|294
1606092300000|2020-11-23 00:45:00|154107.1|153977.1|153958.4|153828.4|154107.1|153977.1|153909.6|153741.5|536
1606092600000|2020-11-23 00:50:00|153968.6|153838.6|153961.3|153831.3|154024.7|153842.4|153933.4|153769.5|589
1606092900000|2020-11-23 00:55:00|153960.6|153830.6|153924.4|153794.4|154007.8|153840.9|153912.6|153734.2|406
1606093200000|2020-11-23 01:00:00|153922|153792|153909.5|153779.5|153985.3|153804.1|153894.4|153728.6|342
1606093500000|2020-11-23 01:05:00|153912.3|153782.3|153728.1|153486.1|153978|153798.1|153607.7|153392.1|547
1606093800000|2020-11-23 01:10:00|153734.4|153492.4|153852.7|153629.6|154070.6|153880.3|153637.4|153471.6|774
1606094100000|2020-11-23 01:15:00|153848.9|153638.8|153649.8|153407.8|153881.7|153700.5|153649.8|153407.8|547
1606094400000|2020-11-23 01:20:00|153658.1|153416.1|153662.5|153420.5|153724.1|153482.1|153618.4|153376.4|670
1606094700000|2020-11-23 01:25:00|153672.7|153430.7|153747.4|153505.4|153820.9|153578.9|153627.5|153385.5|359
1606095000000|2020-11-23 01:30:00|153744.4|153502.4|153834.6|153592.6|153920.2|153678.2|153716|153474|678
1606095300000|2020-11-23 01:35:00|153841.3|153599.3|153765|153523|153886.4|153644.4|153663.6|153421.6|562
1606095600000|2020-11-23 01:40:00|153767.5|153525.5|153747.4|153505.4|153785.3|153543.3|153732.6|153490.6|426
1606095900000|2020-11-23 01:45:00|153742|153500|153810.9|153568.9|153838.9|153597.9|153692.6|153472.7|709
1606096200000|2020-11-23 01:50:00|153819|153577|153803|153593.3|153859.6|153664.9|153764.1|153553.5|573
1606096500000|2020-11-23 01:55:00|153807.3|153599.4|153784.8|153654.8|153842.1|153670.1|153738.2|153567.8|583
1606096800000|2020-11-23 02:00:00|153778.7|153648.7|153870.8|153740.8|153934.7|153749.5|153745.5|153584.7|635
1606097100000|2020-11-23 02:05:00|153904.7|153701.3|153845.9|153715.9|153938.4|153772|153833|153701.3|529
1606097400000|2020-11-23 02:10:00|153843.9|153713.9|153867.3|153737.3|153945.3|153765.5|153827.1|153697.1|427
1606097700000|2020-11-23 02:15:00|153874.5|153744.5|153902.7|153772.7|153978.2|153781.7|153834.1|153670.8|528
1606098000000|2020-11-23 02:20:00|153904|153774|153897.4|153767.4|153934.1|153793.6|153868|153700.3|639
1606098300000|2020-11-23 02:25:00|153888.7|153758.7|153879.1|153643.9|153936.5|153767.7|153817.8|153607|615
1606098600000|2020-11-23 02:30:00|153879.5|153637.5|153855.8|153613.8|153888.1|153701.8|153792.2|153550.2|555
1606098900000|2020-11-23 02:35:00|153852.9|153612.1|153887.6|153645.6|153919.2|153680.7|153835.2|153593.2|611
1606099200000|2020-11-23 02:40:00|153890.1|153648.1|153907.1|153665.1|153913.3|153675.5|153877.2|153635.2|407
1606099500000|2020-11-23 02:45:00|153909.7|153667.7|153887.4|153645.4|153916.6|153674.6|153874.7|153632.7|443
1606099800000|2020-11-23 02:50:00|153883.3|153641.3|153861|153619|153918.2|153676.2|153807.9|153565.9|579
1606100100000|2020-11-23 02:55:00|153862.3|153620.3|153895.7|153653.7|153909.9|153667.9|153828.8|153586.8|443
1606100400000|2020-11-23 03:00:00|153888.3|153646.3|153842.3|153600.3|153909.2|153667.2|153835.3|153593.3|774
1606100700000|2020-11-23 03:05:00|153841.7|153599.7|153852.6|153610.6|153891.3|153649.3|153826.1|153584.1|827
1606101000000|2020-11-23 03:10:00|153851.6|153609.6|153854.2|153612.2|153876|153634|153832.2|153590.2|975
1606101300000|2020-11-23 03:15:00|153855.8|153613.8|153852.7|153610.7|153874.2|153632.2|153835.2|153593.2|411
1606101600000|2020-11-23 03:20:00|153854.9|153612.9|153851.4|153609.4|153876|153634|153833.1|153591.1|452
1606101900000|2020-11-23 03:25:00|153850.8|153608.8|153861.8|153619.8|153871.7|153629.7|153833.4|153591.4|661
1606102200000|2020-11-23 03:30:00|153860.4|153618.4|153857.6|153615.6|153874.3|153632.3|153846.1|153604.1|268
1606102500000|2020-11-23 03:35:00|153865.1|153623.1|153820.4|153578.4|153882.5|153640.5|153820.4|153578.4|250
1606102800000|2020-11-23 03:40:00|153821.3|153579.3|153843.9|153601.9|153866.1|153624.1|153821.3|153579.3|438
1606103100000|2020-11-23 03:45:00|153839|153597|153831.1|153589.1|153933.8|153691.8|153814.1|153572.1|955
1606103400000|2020-11-23 03:50:00|153830.4|153588.4|153954.1|153712.1|153974.5|153732.5|153821.9|153579.9|859
1606103700000|2020-11-23 03:55:00|153954.2|153712.2|153904.4|153662.4|153975.4|153733.4|153828.1|153619.2|561
1606104000000|2020-11-23 04:00:00|153904.7|153662.7|153943.3|153708|153971.7|153796.8|153859.6|153644.2|555
1606104300000|2020-11-23 04:05:00|153946|153714.3|153952.7|153723.4|153986.4|153787.8|153902.3|153696.9|523
1606104600000|2020-11-23 04:10:00|153955.6|153715.8|153934.8|153725.5|153997.5|153788.9|153895.7|153697.4|438
1606104900000|2020-11-23 04:15:00|153940.5|153735|153945.6|153729.3|153997.2|153793.8|153890.5|153698.7|568
1606105200000|2020-11-23 04:20:00|153954.4|153734.2|153976|153745.3|153994.1|153806.8|153899|153705.6|570
1606105500000|2020-11-23 04:25:00|153975|153747|153941.2|153726.9|153975|153786|153896|153701.9|447
1606105800000|2020-11-23 04:30:00|153940.3|153728.5|153933.2|153691.2|153955.4|153777.4|153884.7|153684.4|670
1606106100000|2020-11-23 04:35:00|153932.7|153690.7|153943|153701|153955.4|153713.4|153923.6|153688.5|729
1606106400000|2020-11-23 04:40:00|153943.4|153701.4|153874.2|153744.2|153952.7|153746.6|153836.7|153664.1|589
1606106700000|2020-11-23 04:45:00|153874.1|153744.1|153934.6|153700.4|153945.8|153746.4|153840.3|153665.9|662
1606107000000|2020-11-23 04:50:00|153934.5|153701.6|153939.3|153702.5|153955.8|153761.5|153834.7|153666.6|569
1606107300000|2020-11-23 04:55:00|153930.4|153691|153941.4|153699.4|153951.5|153726.9|153910.5|153684.1|875
1606107600000|2020-11-23 05:00:00|153923.5|153719.1|153897.6|153767.6|153948.4|153816.1|153851.5|153697.6|578
1606107900000|2020-11-23 05:05:00|153900.4|153770.4|153896.3|153766.3|153939.5|153799.1|153869.6|153710.3|465
1606108200000|2020-11-23 05:10:00|153893.9|153763.9|153910|153780|153965.4|153802|153874.9|153685.4|516
1606108500000|2020-11-23 05:15:00|153903.8|153773.8|153888.1|153758.1|153942.3|153777.6|153868|153670.1|519
1606108800000|2020-11-23 05:20:00|153894.4|153764.4|153830.4|153700.4|153931.2|153791.1|153797.9|153667.9|542
1606109100000|2020-11-23 05:25:00|153830.9|153700.9|153769.2|153639.2|153899.3|153740.1|153740.6|153585.5|569
1606109400000|2020-11-23 05:30:00|153764.7|153634.7|153788.8|153571.9|153811.9|153641.6|153722.2|153555.6|414
1606109700000|2020-11-23 05:35:00|153786.6|153568.3|153828|153586|153832.3|153626.8|153732.3|153550.2|409
1606110000000|2020-11-23 05:40:00|153833.6|153591.6|153812.3|153570.3|153850.1|153608.1|153783.4|153570.3|613
1606110300000|2020-11-23 05:45:00|153810.3|153568.3|153791.1|153586.5|153859.5|153650.3|153742.8|153515.3|738
1606110600000|2020-11-23 05:50:00|153786.1|153583.1|153752.4|153546.2|153858.6|153641.7|153664.3|153486.6|675
1606110900000|2020-11-23 05:55:00|153752.1|153545.5|153712.5|153470.5|153794.6|153609|153623.6|153465.9|545
1606111200000|2020-11-23 06:00:00|153712.3|153470.3|153689.7|153479.2|153746.2|153557.1|153644.4|153442.5|326
1606111500000|2020-11-23 06:05:00|153658.6|153528.6|153703.7|153573.7|153752|153582.5|153648|153451.8|351
1606111800000|2020-11-23 06:10:00|153701.2|153571.2|153669.4|153539.4|153766.6|153602.7|153662|153527.3|493
1606112100000|2020-11-23 06:15:00|153672.2|153542.2|153655.9|153525.9|153701.1|153571.1|153644.1|153455.9|413
1606112400000|2020-11-23 06:20:00|153647.7|153517.7|153680.3|153550.3|153724.5|153571.7|153642.8|153453.5|389
1606112700000|2020-11-23 06:25:00|153675|153545|153861.5|153731.5|153917.7|153735.9|153675|153545|438
1606113000000|2020-11-23 06:30:00|153898.5|153696.2|153854|153724|153921.1|153755.6|153832.5|153662.6|510
1606113300000|2020-11-23 06:35:00|153857.8|153727.8|153805.6|153675.6|153887|153757|153805.6|153649.7|569
1606113600000|2020-11-23 06:40:00|153805.4|153675.4|153896.5|153766.5|153902.1|153772.1|153795.8|153665.8|553
1606113900000|2020-11-23 06:45:00|153896.7|153766.7|153879.5|153749.5|153899.3|153769.3|153860.6|153730.6|352
1606114200000|2020-11-23 06:50:00|153882.5|153752.5|153876.9|153746.9|153892.6|153762.6|153840.2|153710.2|391
1606114500000|2020-11-23 06:55:00|153874.2|153744.2|153837.2|153707.2|153884.9|153754.9|153827|153697|553
1606114800000|2020-11-23 07:00:00|153840.9|153710.9|153636.4|153506.4|153881.1|153751.1|153616.8|153477.6|702
1606115100000|2020-11-23 07:05:00|153630.7|153500.7|153617.2|153487.2|153677.9|153547.9|153612.6|153482.6|546
1606115400000|2020-11-23 07:10:00|153615.4|153485.4|153527.7|153397.7|153636.6|153506.6|153522.2|153392.2|602
1606115700000|2020-11-23 07:15:00|153530.9|153400.9|153534.9|153404.9|153558.2|153428.2|153425.9|153275.1|793
1606116000000|2020-11-23 07:20:00|153535.2|153405.2|153632.7|153502.7|153648.8|153518.8|153417.7|153287.7|639
1606116300000|2020-11-23 07:25:00|153637.2|153507.2|153798.6|153668.6|153813.9|153683.9|153604.2|153474.2|664
1606116600000|2020-11-23 07:30:00|153797.6|153667.6|153783.2|153693.2|153831.7|153701.7|153718.3|153590.7|620
1606116900000|2020-11-23 07:35:00|153782.4|153692.4|153490.4|153360.4|153804.1|153714.1|153443.3|153313.3|683
1606117200000|2020-11-23 07:40:00|153490.2|153360.2|153434.8|153344.8|153511.9|153395.5|153416.5|153306.2|486
1606117500000|2020-11-23 07:45:00|153433|153343|153382.5|153292.5|153475.2|153380.2|153363.5|153239.7|525
1606117800000|2020-11-23 07:50:00|153382.2|153292.2|153161.5|153031.5|153423.8|153306|153147.9|153031.3|675
1606118100000|2020-11-23 07:55:00|153161.1|153031.1|153219.9|153089.9|153271.8|153141.8|153130.1|153000.1|648
1606118400000|2020-11-23 08:00:00|153219.5|153089.5|153204.6|153074.6|153316.4|153226.4|153204.6|153074.6|687
1606118700000|2020-11-23 08:05:00|153205.3|153075.3|153216.7|153086.7|153216.7|153086.7|153025.4|152895.4|923
1606119000000|2020-11-23 08:10:00|153216.9|153086.9|153261|153171|153327.8|153237.8|153187.8|153073.3|860
1606119300000|2020-11-23 08:15:00|153260.9|153170.9|153429.6|153299.6|153519|153400.7|153260.9|153170.9|883
1606119600000|2020-11-23 08:20:00|153430.3|153300.3|153251.3|153161.3|153430.6|153317.7|153158|153028|820
1606119900000|2020-11-23 08:25:00|153251.7|153161.7|153224.7|153094.7|153284.3|153176.6|153221.2|153091.2|622
1606120200000|2020-11-23 08:30:00|153226.1|153096.1|153046|152916|153234.6|153104.6|153034.6|152904.6|746
1606120500000|2020-11-23 08:35:00|153038.6|152908.6|153287.3|153157.3|153315.6|153185.6|153038.6|152908.6|790
1606120800000|2020-11-23 08:40:00|153286.2|153156.2|153210.9|153080.9|153290.1|153160.1|153157.9|153027.9|721
1606121100000|2020-11-23 08:45:00|153211|153081|153275.3|153145.3|153292|153162|153183.6|153053.6|577
1606121400000|2020-11-23 08:50:00|153275.7|153145.7|153343.8|153213.8|153361.4|153231.4|153265.8|153135.8|624
1606121700000|2020-11-23 08:55:00|153343.5|153213.5|153400.1|153270.1|153415|153294.8|153319.2|153196|558
1606122000000|2020-11-23 09:00:00|153399.6|153269.6|153320.2|153190.2|153422.8|153315.4|153258.9|153128.9|684
1606122300000|2020-11-23 09:05:00|153319.9|153189.9|153184.5|153054.5|153322.9|153192.9|153169.9|153052.8|798
1606122600000|2020-11-23 09:10:00|153186.7|153056.7|152811.3|152681.3|153192|153080.1|152794.9|152664.9|728
1606122900000|2020-11-23 09:15:00|152810.9|152680.9|152803.7|152673.7|152836.1|152726.9|152773.3|152664.4|647
1606123200000|2020-11-23 09:20:00|152804.3|152674.3|152717.9|152627.9|152804.3|152697.4|152641.3|152511.3|749
1606123500000|2020-11-23 09:25:00|152718.8|152628.8|152765.2|152675.2|152847.6|152737.8|152691.2|152601.2|602
1606123800000|2020-11-23 09:30:00|152768.7|152678.7|152856.3|152766.3|152947.3|152817.3|152712.7|152599.5|858
1606124100000|2020-11-23 09:35:00|152856.7|152766.7|153065.2|152975.2|153195.3|153065.3|152848.7|152758.7|759
1606124400000|2020-11-23 09:40:00|153066.6|152976.6|153019.2|152889.2|153169.9|153059.3|152943.7|152830.1|728
1606124700000|2020-11-23 09:45:00|153018.9|152888.9|153102.3|152972.3|153120.8|153017|153013.9|152883.9|637
1606125000000|2020-11-23 09:50:00|153105.5|152975.5|153133.3|153043.3|153182|153084.4|153082.5|152975.5|744
1606125300000|2020-11-23 09:55:00|153130.1|153040.1|153114.2|153024.2|153159.8|153046.3|153106.9|153002.3|650
1606125600000|2020-11-23 10:00:00|153116.3|153026.3|153139.8|153009.8|153150.2|153034|153053.5|152923.5|870
1606125900000|2020-11-23 10:05:00|153139.9|153009.9|153130|153000|153148|153033.9|153096.6|152966.6|650
1606126200000|2020-11-23 10:10:00|153129|152999|153168.9|153078.9|153215.1|153125.1|153116.4|152997.9|618
1606126500000|2020-11-23 10:15:00|153169.2|153079.2|153119.1|152989.1|153194|153092.4|153060.7|152949.8|824
1606126800000|2020-11-23 10:20:00|153120.4|152990.4|153096|153006|153160.5|153037.8|153068.6|152978.6|596
1606127100000|2020-11-23 10:25:00|153094.2|153004.2|153174.9|153084.9|153189.6|153086|153056.5|152966.5|616
1606127400000|2020-11-23 10:30:00|153175.1|153085.1|153313|153223|153314.5|153224.5|153166.2|153076.2|671
1606127700000|2020-11-23 10:35:00|153312.8|153222.8|153243|153153|153319.4|153229.4|153238.1|153148.1|626
1606128000000|2020-11-23 10:40:00|153242.8|153152.8|153231.9|153141.9|153273.6|153183.6|153130.8|153040.8|730
1606128300000|2020-11-23 10:45:00|153229.4|153139.4|153262.3|153132.3|153266.6|153143.9|153156.7|153047|761
1606128600000|2020-11-23 10:50:00|153261.9|153131.9|153242.3|153152.3|153307.7|153217.7|153203.4|153081.7|774
1606128900000|2020-11-23 10:55:00|153243|153153|153117.2|153027.2|153336.5|153235|153093.7|152994.5|859
1606129200000|2020-11-23 11:00:00|153115.1|153025.1|153030.6|152940.6|153147.3|153039.6|153026.8|152933|701
1606129500000|2020-11-23 11:05:00|153031.1|152941.1|152879.9|152789.9|153052.7|152962.7|152869.9|152779.9|783
1606129800000|2020-11-23 11:10:00|152879.1|152789.1|152791.6|152701.6|152881.8|152791.8|152769.3|152669.6|655
1606130100000|2020-11-23 11:15:00|152791.9|152701.9|152885.9|152795.9|152964.9|152848.3|152715.1|152625.1|730
1606130400000|2020-11-23 11:20:00|152887.2|152797.2|152787|152697|152938.3|152827|152777|152687|866
1606130700000|2020-11-23 11:25:00|152787.2|152697.2|152901.2|152771.2|152968.9|152838.9|152779.1|152689.1|817
1606131000000|2020-11-23 11:30:00|152900.9|152770.9|153050|152960|153082.5|152971.3|152898.7|152768.7|744
1606131300000|2020-11-23 11:35:00|153049.1|152959.1|152968.2|152878.2|153074.7|152965.6|152931.7|152838.4|704
1606131600000|2020-11-23 11:40:00|152965|152875|153000|152910|153009.9|152919.9|152953.2|152863.2|624
1606131900000|2020-11-23 11:45:00|152999.7|152909.7|153013.6|152923.6|153068.4|152973.4|152989.1|152893.2|556
1606132200000|2020-11-23 11:50:00|153011|152921|153021.2|152931.2|153064.5|152974.5|152982.8|152892.8|622
1606132500000|2020-11-23 11:55:00|153022|152932|153007.5|152917.5|153035.2|152937.3|152993.8|152897.2|559
1606132800000|2020-11-23 12:00:00|152998.6|152908.6|152995.7|152905.7|153016.6|152926.2|152982.9|152886.6|634
1606133100000|2020-11-23 12:05:00|152998.5|152908.5|153059.1|152969.1|153077.6|152978.8|152986.1|152884.6|705
1606133400000|2020-11-23 12:10:00|153061.7|152971.7|153153.6|153063.6|153179.8|153088.3|153041.8|152948|749
1606133700000|2020-11-23 12:15:00|153153.9|153063.9|153068.3|152978.3|153162|153069.8|153068.2|152966.3|686
1606134000000|2020-11-23 12:20:00|153068.6|152978.6|153053.8|152963.8|153089.8|152993.8|153043.4|152938.7|601
1606134300000|2020-11-23 12:25:00|153053.9|152963.9|152887.8|152797.8|153070.7|152970.8|152880.5|152781.3|644
1606134600000|2020-11-23 12:30:00|152888|152798|152895.2|152805.2|152952.2|152862.2|152864.6|152774.6|674
1606134900000|2020-11-23 12:35:00|152897.3|152807.3|152875.1|152785.1|152901.7|152811.7|152857.7|152767.7|641
1606135200000|2020-11-23 12:40:00|152874.7|152784.7|153208.2|153078.2|153211.6|153099.5|152866.3|152776.3|810
1606135500000|2020-11-23 12:45:00|153205.2|153075.2|153220.8|153130.8|153224.7|153134.7|153151.2|153042.2|749
1606135800000|2020-11-23 12:50:00|153222.9|153132.9|153342.3|153252.3|153351|153261|153210.8|153120.8|738
1606136100000|2020-11-23 12:55:00|153341.9|153251.9|153302.6|153212.6|153420.2|153330.2|153270.7|153168.6|850
1606136400000|2020-11-23 13:00:00|153303.4|153213.4|153301.3|153211.3|153389.2|153299.2|153233.1|153115.9|797
1606136700000|2020-11-23 13:05:00|153301.1|153211.1|153364.3|153274.3|153370.9|153280.9|153257.1|153167.1|736
1606137000000|2020-11-23 13:10:00|153363.5|153273.5|153375.1|153285.1|153399.8|153309.8|153348.7|153258.7|816
1606137300000|2020-11-23 13:15:00|153378.1|153288.1|153343.5|153253.5|153378.1|153288.1|153324.8|153234.8|714
1606137600000|2020-11-23 13:20:00|153342.2|153252.2|153341.3|153251.3|153407.4|153317.4|153321.9|153231.9|846
1606137900000|2020-11-23 13:25:00|153338.8|153248.8|153395.8|153305.8|153413.1|153323.1|153322.3|153232.3|683
1606138200000|2020-11-23 13:30:00|153403.4|153313.4|153429.1|153339.1|153489.1|153385|153399.2|153309.2|651
1606138500000|2020-11-23 13:35:00|153429.4|153339.4|153393.5|153303.5|153448|153358|153331.5|153241.5|729
1606138800000|2020-11-23 13:40:00|153397.3|153307.3|153527.7|153437.7|153693.5|153594.5|153386.5|153296.5|912
1606139100000|2020-11-23 13:45:00|153528.3|153438.3|153524|153394|153581.1|153491.1|153481.5|153365|909
1606139400000|2020-11-23 13:50:00|153523.5|153393.5|153572.7|153482.7|153591.7|153486.5|153476.9|153372|964
1606139700000|2020-11-23 13:55:00|153571.6|153481.6|153508.1|153418.1|153585|153495|153449.6|153359.6|936
1606140000000|2020-11-23 14:00:00|153507.7|153417.7|153324.8|153234.8|153511.3|153421.3|153240.2|153150.2|848
1606140300000|2020-11-23 14:05:00|153325.9|153235.9|153407|153317|153411.3|153321.3|153211.7|153104.2|842
1606140600000|2020-11-23 14:10:00|153406.7|153316.7|153520.1|153430.1|153581.5|153491.5|153402.2|153312.2|778
1606140900000|2020-11-23 14:15:00|153519.5|153429.5|153659.6|153569.6|153675.3|153580.2|153485.6|153395.6|769
1606141200000|2020-11-23 14:20:00|153658|153568|153594|153504|153728.3|153638.3|153585.3|153495.3|774
1606141500000|2020-11-23 14:25:00|153593.3|153503.3|153568.9|153478.9|153596.8|153506.8|153507.1|153410.7|762
1606141800000|2020-11-23 14:30:00|153567.1|153477.1|153614.1|153524.1|153643.8|153553.8|153558.7|153468.7|820
1606142100000|2020-11-23 14:35:00|153613.8|153523.8|153727.3|153637.3|153764.6|153674.6|153613.7|153523.7|720
1606142400000|2020-11-23 14:40:00|153726.2|153636.2|153705.4|153615.4|153737.1|153647.1|153668.2|153578.2|738
1606142700000|2020-11-23 14:45:00|153706.2|153616.2|153947.9|153857.9|153960.5|153870.5|153666.2|153565.9|934
1606143000000|2020-11-23 14:50:00|153949.7|153859.7|154063.7|153973.7|154066.5|153976.5|153933.2|153843.2|927
1606143300000|2020-11-23 14:55:00|154065.5|153975.5|154175.9|154085.9|154189|154099|154039.9|153949.9|918
1606143600000|2020-11-23 15:00:00|154178.3|154088.3|154276.3|154186.3|154438.8|154348.8|154169.1|154079.1|973
1606143900000|2020-11-23 15:05:00|154275.5|154185.5|154163.9|154073.9|154331|154241|154145|154055|937
1606144200000|2020-11-23 15:10:00|154164.3|154074.3|154290.7|154200.7|154432.8|154342.8|154162.8|154072.8|960
1606144500000|2020-11-23 15:15:00|154290.1|154200.1|154325.8|154235.8|154371.9|154281.9|154216.6|154126.6|934
1606144800000|2020-11-23 15:20:00|154325.5|154235.5|154327.5|154237.5|154399.4|154298.2|154256.9|154166.9|949
1606145100000|2020-11-23 15:25:00|154330.7|154240.7|154610.2|154520.2|154627.5|154521.5|154323.5|154233.5|929
1606145400000|2020-11-23 15:30:00|154610|154520|154192.3|154062.3|154640.3|154520|154190.9|154060.9|947
1606145700000|2020-11-23 15:35:00|154193.4|154063.4|154049.9|153959.9|154207.2|154113.1|154035.2|153945.2|951
1606146000000|2020-11-23 15:40:00|154048|153958|154164.3|154074.3|154183.1|154080.5|153999.8|153909.8|971
1606146300000|2020-11-23 15:45:00|154161.4|154071.4|154209.6|154119.6|154336.4|154229.5|154161.4|154071.4|1068
1606146600000|2020-11-23 15:50:00|154210.1|154120.1|154345.2|154255.2|154347.5|154255.2|154181.8|154081.4|943
1606146900000|2020-11-23 15:55:00|154351.7|154261.7|154558.5|154468.5|154632|154533.2|154342.5|154252.5|959
1606147200000|2020-11-23 16:00:00|154560.5|154470.5|154391.1|154301.1|154560.5|154470.5|154334.6|154244.6|984
1606147500000|2020-11-23 16:05:00|154390.8|154300.8|154559.5|154469.5|154618.8|154502.4|154381.9|154269.7|952
1606147800000|2020-11-23 16:10:00|154564|154474|154643|154553|154711.6|154603.4|154547.1|154451.5|1029
1606148100000|2020-11-23 16:15:00|154645.2|154555.2|154506.1|154376.1|154706.9|154600.2|154435.9|154305.9|817
1606148400000|2020-11-23 16:20:00|154507.3|154377.3|154511.5|154381.5|154570.9|154441.7|154424.5|154294.5|888
1606148700000|2020-11-23 16:25:00|154509.5|154379.5|154399.3|154269.3|154586.9|154456.9|154399.3|154269.3|875
1606149000000|2020-11-23 16:30:00|154398.8|154268.8|154481.7|154391.7|154584.7|154474.5|154395.7|154265.7|953
1606149300000|2020-11-23 16:35:00|154482.5|154392.5|154354.6|154264.6|154496.1|154399.5|154328|154223.1|803
1606149600000|2020-11-23 16:40:00|154356|154266|154385.8|154295.8|154425.5|154323.6|154349.3|154259.3|705
1606149900000|2020-11-23 16:45:00|154387.8|154297.8|154406.3|154276.3|154442.9|154329.9|154379.5|154267|783
1606150200000|2020-11-23 16:50:00|154406.6|154276.6|154389.7|154299.7|154418|154302|154276.9|154164.4|776
1606150500000|2020-11-23 16:55:00|154389.9|154299.9|154303.8|154213.8|154421.3|154316|154288.2|154171|833
1606150800000|2020-11-23 17:00:00|154306.4|154216.4|154383.5|154253.5|154423.1|154293.1|154303.8|154210.9|893
1606151100000|2020-11-23 17:05:00|154383.4|154253.4|154369.2|154279.2|154430.7|154315.4|154357.1|154245.3|815
1606151400000|2020-11-23 17:10:00|154373.4|154283.4|154338.1|154248.1|154400|154286|154307.4|154195.3|625
1606151700000|2020-11-23 17:15:00|154338.6|154248.6|154349.6|154259.6|154397.7|154281.7|154317.6|154209|680
1606152000000|2020-11-23 17:20:00|154355.9|154265.9|154315.5|154225.5|154386.5|154278.5|154315.5|154208.2|560
1606152300000|2020-11-23 17:25:00|154315.8|154225.8|154382|154252|154396.1|154266.1|154290.3|154172.5|856
1606152600000|2020-11-23 17:30:00|154381.6|154251.6|154289.7|154159.7|154401.8|154271.8|154277.3|154147.3|864
1606152900000|2020-11-23 17:35:00|154289.1|154159.1|154307.9|154177.9|154333.5|154203.5|154277.1|154147.1|603
1606153200000|2020-11-23 17:40:00|154307.1|154177.1|154312.5|154182.5|154320.1|154190.1|154286.6|154156.6|599
1606153500000|2020-11-23 17:45:00|154405.3|154275.3|154295.6|154165.6|154405.3|154275.3|154294.7|154164.7|690
1606153800000|2020-11-23 17:50:00|154294.5|154164.5|154206|154076|154308.2|154178.2|154185.3|154074.5|640
1606154100000|2020-11-23 17:55:00|154207.4|154077.4|154153.1|154023.1|154227|154099.5|154135|154012.6|909
1606154400000|2020-11-23 18:00:00|154137.5|154007.5|154153.3|154023.3|154178.3|154048.3|154048|153918|739
1606154700000|2020-11-23 18:05:00|154153.5|154023.5|154134|154004|154160|154030|154022.1|153894.7|641
1606155000000|2020-11-23 18:10:00|154134.1|154004.1|154135.8|154005.8|154160.2|154031.2|154118.3|153995.7|437
1606155300000|2020-11-23 18:15:00|154135.6|154005.6|154226.5|154096.5|154230.6|154100.6|154127.3|153997.3|629
1606155600000|2020-11-23 18:20:00|154225.7|154095.7|154138.9|154008.9|154234.6|154104.6|154082.2|153952.2|780
1606155900000|2020-11-23 18:25:00|154138.3|154008.3|154168.6|154038.6|154188.2|154058.2|154078.1|153948.1|684
1606156200000|2020-11-23 18:30:00|154168.4|154038.4|154290.4|154160.4|154400.1|154270.1|154159.5|154029.5|728
1606156500000|2020-11-23 18:35:00|154289.1|154159.1|154199.8|154069.8|154303|154173|154190.2|154060.2|716
1606156800000|2020-11-23 18:40:00|154198.6|154068.6|154353.7|154223.7|154371.7|154241.7|154196.8|154066.8|668
1606157100000|2020-11-23 18:45:00|154353.1|154223.1|154348.2|154218.2|154363.1|154233.1|154316.6|154186.6|642
1606157400000|2020-11-23 18:50:00|154352|154222|154415.3|154285.3|154420.4|154290.4|154350.8|154220.8|343
1606157700000|2020-11-23 18:55:00|154411|154281|154398.5|154268.5|154462.8|154332.8|154331.6|154212.5|612
1606158000000|2020-11-23 19:00:00|154398.1|154268.1|154218.5|154088.5|154443.6|154313.6|154207.9|154077.9|706
1606158300000|2020-11-23 19:05:00|154204.7|154074.7|154276|154146|154305.4|154175.4|154201.5|154071.5|634
1606158600000|2020-11-23 19:10:00|154276.3|154146.3|154284.7|154154.7|154302.4|154172.4|154264.1|154134.1|389
1606158900000|2020-11-23 19:15:00|154287.5|154157.5|154382.5|154252.5|154395.1|154265.1|154285.6|154155.6|713
1606159200000|2020-11-23 19:20:00|154381.8|154251.8|154342.3|154212.3|154382.5|154252.5|154325.3|154195.3|513
1606159500000|2020-11-23 19:25:00|154344.7|154214.7|154380.9|154250.9|154384.3|154254.3|154330.8|154200.8|509
1606159800000|2020-11-23 19:30:00|154380.7|154250.7|154374.3|154244.3|154389.1|154259.1|154374|154244|522
1606160100000|2020-11-23 19:35:00|154374.1|154244.1|154357.5|154227.5|154386.4|154256.4|154276.3|154146.3|596
1606160400000|2020-11-23 19:40:00|154357.2|154227.2|154513.5|154383.5|154515.4|154385.4|154353.4|154223.4|631
1606160700000|2020-11-23 19:45:00|154515.7|154385.7|154487.5|154357.5|154519.3|154389.3|154481.5|154351.5|573
1606161000000|2020-11-23 19:50:00|154489.3|154359.3|154317.4|154187.4|154500.7|154370.7|154303.8|154173.8|695
1606161300000|2020-11-23 19:55:00|154318.7|154188.7|154296.1|154166.1|154323.7|154193.7|154163.7|154033.7|672
1606161600000|2020-11-23 20:00:00|154285.9|154155.9|154198.1|154068.1|154329.9|154199.9|154117.2|153987.2|799
1606161900000|2020-11-23 20:05:00|154197.7|154067.7|154067.7|153937.7|154223.3|154093.3|154042.8|153933.7|808
1606162200000|2020-11-23 20:10:00|154069.6|153939.6|154093.1|153963.1|154166.6|154046.8|154069.6|153939.6|898
1606162500000|2020-11-23 20:15:00|154092.5|153962.5|154121.8|153991.8|154155.6|154025.6|154079.6|153949.6|715
1606162800000|2020-11-23 20:20:00|154121.2|153991.2|154170.1|154040.1|154185|154055|154108.5|153978.5|646
1606163100000|2020-11-23 20:25:00|154166.3|154036.3|154146.7|154016.7|154169.9|154039.9|154126|153996|636
1606163400000|2020-11-23 20:30:00|154149.3|154019.3|154158.6|154028.6|154182.5|154052.5|154134.2|154004.2|698
1606163700000|2020-11-23 20:35:00|154159.1|154029.1|154276.8|154146.8|154290|154160|154151.9|154028.1|645
1606164000000|2020-11-23 20:40:00|154276.5|154146.5|154279.8|154149.8|154288.8|154175.5|154258.9|154142.8|408
1606164300000|2020-11-23 20:45:00|154278.3|154148.3|154234.4|154104.4|154284.2|154154.2|154218.4|154088.4|550
1606164600000|2020-11-23 20:50:00|154233.6|154103.6|154245.8|154115.8|154254.5|154124.5|154225.8|154095.8|527
1606164900000|2020-11-23 20:55:00|154251.7|154121.7|154294.1|154164.1|154295.7|154165.7|154249|154119|632
1606165200000|2020-11-23 21:00:00|154299.7|154169.7|154296.9|154166.9|154312.2|154210.5|154256.1|154126.1|543
1606165500000|2020-11-23 21:05:00|154302.1|154172.1|154294|154164|154338.2|154219.5|154289.8|154159.8|336
1606165800000|2020-11-23 21:10:00|154294.1|154164.1|154282.7|154152.7|154318.6|154203.7|154275.5|154148.1|362
1606166100000|2020-11-23 21:15:00|154285.7|154155.7|154340.9|154210.9|154350.2|154220.2|154285.7|154155.7|377
1606166400000|2020-11-23 21:20:00|154341.4|154211.4|154343.3|154213.3|154360.2|154230.2|154297.9|154167.9|399
1606166700000|2020-11-23 21:25:00|154340.5|154210.5|154338.3|154208.3|154365.4|154235.4|154317.2|154187.2|373
1606167000000|2020-11-23 21:30:00|154338.6|154208.6|154341.2|154211.2|154368.1|154238.1|154328.6|154198.6|446
1606167300000|2020-11-23 21:35:00|154344|154214|154332.3|154202.3|154347.7|154217.7|154306.3|154176.3|449
1606167600000|2020-11-23 21:40:00|154328.3|154198.3|154347.3|154217.3|154360.1|154230.1|154323.4|154193.4|390
1606167900000|2020-11-23 21:45:00|154353.2|154223.2|154299.5|154169.5|154373.4|154223.2|154286.7|154155.2|455
1606168200000|2020-11-23 21:50:00|154300.2|154170.2|154237.1|153995.1|154350.1|154206.1|154174|153932|321
1606168500000|2020-11-23 21:55:00|154237.7|153995.7|154289.6|154047.6|154390.4|154148.4|154179.5|153937.5|209
1606168800000|2020-11-23 22:00:00|154327.8|154085.8|154507.8|154265.8|154507.8|154265.8|154293.1|154051.1|18
1606169100000|2020-11-23 22:05:00|154523.5|154281.5|154353.9|154111.9|154592.3|154350.3|154353.9|154111.9|127
1606169400000|2020-11-23 22:10:00|154429.2|154187.2|154518|154276|154643.3|154401.3|154297.3|154055.3|121
1606169700000|2020-11-23 22:15:00|154531|154289|154454.1|154212.1|154531|154289|154348.6|154106.6|216
1606170000000|2020-11-23 22:20:00|154485|154243|154368.4|154126.4|154541.5|154299.5|154356.1|154114.1|135
1606170300000|2020-11-23 22:25:00|154487.8|154245.8|154526.2|154284.2|154542.7|154300.7|154358|154116|134
1606170600000|2020-11-23 22:30:00|154532|154290|154477.9|154235.9|154544.3|154302.3|154401.4|154159.4|258
1606170900000|2020-11-23 22:35:00|154474|154232|154495.7|154253.7|154500.8|154258.8|154391.1|154149.1|226
1606171200000|2020-11-23 22:40:00|154472.2|154230.2|154457.3|154215.3|154531|154289|154414.5|154172.5|104
1606171500000|2020-11-23 22:45:00|154472.1|154230.1|154455.2|154213.2|154531|154289|154380.1|154138.1|160
1606171800000|2020-11-23 22:50:00|154505.8|154263.8|154485.5|154243.5|154512|154270|154382.3|154140.3|105
1606172100000|2020-11-23 22:55:00|154480.5|154238.5|154464.7|154222.7|154531|154289|154399.6|154157.6|153
1606172400000|2020-11-23 23:00:00|154434.7|154192.7|154491.8|154249.8|154533.9|154291.9|154405.5|154163.5|393
1606172700000|2020-11-23 23:05:00|154499.7|154257.7|154514.1|154272.1|154541.8|154299.8|154465.7|154223.7|332
1606173000000|2020-11-23 23:10:00|154516.5|154274.5|154528.9|154286.9|154570.9|154328.9|154493.5|154251.5|303
1606173300000|2020-11-23 23:15:00|154546.3|154304.3|154245.9|154003.9|154595|154353|154224.1|153982.1|379
1606173600000|2020-11-23 23:20:00|154248.6|154006.6|154123.9|153881.9|154282.6|154040.6|154113.6|153871.6|710
1606173900000|2020-11-23 23:25:00|154109.3|153867.3|154046.5|153804.5|154122.4|153923.7|153964.1|153751.5|566
1606174200000|2020-11-23 23:30:00|154025.2|153814.1|154030.2|153795.1|154092.3|153879.7|154010.3|153773.2|319
1606174500000|2020-11-23 23:35:00|154032.1|153798.2|154046|153840.2|154122.6|153884.2|153987.9|153785.6|314
1606174800000|2020-11-23 23:40:00|154050.4|153839.6|154051.6|153835.7|154141.7|153905.3|153989.6|153812.4|217
1606175100000|2020-11-23 23:45:00|154055.2|153844.8|154058.8|153816.8|154071.4|153888.9|154000.6|153792|323
1606175400000|2020-11-23 23:50:00|154055.9|153813.9|153920.8|153790.8|154057.7|153888|153916.9|153740.7|350
1606175700000|2020-11-23 23:55:00|153919.2|153789.2|153926.3|153796.3|153938.1|153808.1|153916.6|153786.6|325
1606176000000|2020-11-24 00:00:00|153934.9|153804.9|153934|153804|153940.3|153810.3|153920.2|153790.2|304
1606176300000|2020-11-24 00:05:00|153932|153802|154130.2|153888.2|154160.3|153967.3|153928.9|153798.9|758
1606176600000|2020-11-24 00:10:00|154132|153890|154083.4|153867.1|154151.5|153922.6|154048.4|153831.6|801
1606176900000|2020-11-24 00:15:00|154083.3|153867|154122.8|153880.8|154172.6|153935.5|154048.1|153826.5|660
1606177200000|2020-11-24 00:20:00|154123.3|153881.3|154091.3|153867.9|154137.3|153927.3|154042|153848.2|665
1606177500000|2020-11-24 00:25:00|154093.9|153870.1|153944.9|153814.9|154102.9|153928.6|153921.5|153766.6|514
1606177800000|2020-11-24 00:30:00|153942|153812|153919.9|153789.9|153962.2|153832.2|153905.2|153775.2|769
1606178100000|2020-11-24 00:35:00|153920.7|153790.7|153915.7|153785.7|153931.2|153801.2|153910.2|153780.2|331
1606178400000|2020-11-24 00:40:00|153913.2|153783.2|153924.4|153794.4|153934.5|153804.5|153912.4|153782.4|696
1606178700000|2020-11-24 00:45:00|153924.5|153794.5|153981.7|153851.7|154030.7|153892.1|153915.8|153785.8|447
1606179000000|2020-11-24 00:50:00|153981.4|153851.4|153977.5|153847.5|153985.5|153855.5|153966.3|153836.3|404
1606179300000|2020-11-24 00:55:00|153977|153847|153976.4|153846.4|153991.5|153861.5|153958.9|153828.9|414
1606179600000|2020-11-24 01:00:00|153977.1|153847.1|153772|153642|153983.8|153853.8|153754.9|153624.9|601
1606179900000|2020-11-24 01:05:00|153771.5|153641.5|153678.7|153548.7|153823.9|153641.5|153675.2|153545.2|596
1606180200000|2020-11-24 01:10:00|153679.4|153549.4|153756.9|153626.9|153801|153634.5|153677.8|153547.8|399
1606180500000|2020-11-24 01:15:00|153756.7|153626.7|153871.2|153741.2|153886|153756|153725.1|153595.1|496
1606180800000|2020-11-24 01:20:00|153869.8|153739.8|153833.8|153703.8|153882|153752|153697|153564.3|499
1606181100000|2020-11-24 01:25:00|153833.2|153703.2|153854.1|153724.1|153855.1|153724.1|153818.3|153650.3|319
1606181400000|2020-11-24 01:30:00|153853.5|153723.5|153872.3|153742.3|153879.3|153749.3|153842.7|153712.7|312
1606181700000|2020-11-24 01:35:00|153871.9|153741.9|153891.5|153761.5|153891.7|153761.7|153861.5|153731.5|494
1606182000000|2020-11-24 01:40:00|153879|153749|153889.3|153759.3|154008.5|153842.3|153859.2|153729.2|550
1606182300000|2020-11-24 01:45:00|153889.4|153759.4|153910.6|153780.6|153925.4|153795.4|153875.2|153745.2|783
1606182600000|2020-11-24 01:50:00|153910.5|153780.5|153904|153774|153913.1|153783.1|153891.4|153761.4|623
1606182900000|2020-11-24 01:55:00|153904.3|153774.3|153889.4|153759.4|153910.5|153780.5|153872.8|153742.8|666
1606183200000|2020-11-24 02:00:00|153888.6|153758.6|153969.5|153839.5|153978.3|153848.3|153877.2|153747.2|695
1606183500000|2020-11-24 02:05:00|153967.6|153837.6|153990.8|153860.8|154046.8|153914.5|153965.3|153799|950
1606183800000|2020-11-24 02:10:00|153992.1|153862.1|153986.1|153856.1|154030.8|153884.4|153978.7|153827.6|783
1606184100000|2020-11-24 02:15:00|153988.2|153858.2|153985.6|153855.6|154029.6|153873.3|153971.3|153815.9|728
1606184400000|2020-11-24 02:20:00|153985|153855|153966.4|153761.1|154050.1|153920.1|153919.7|153748.7|607
1606184700000|2020-11-24 02:25:00|153972.3|153759.7|153989.2|153859.2|154025.1|153859.2|153858.8|153728.8|537
1606185000000|2020-11-24 02:30:00|154014.1|153813.2|153966|153836|154025.3|153856.9|153959.3|153802.5|557
1606185300000|2020-11-24 02:35:00|153967|153837|153983.5|153853.5|154023|153859|153954.1|153810.6|512
1606185600000|2020-11-24 02:40:00|153977.3|153847.3|153961.6|153831.6|154031.9|153855.1|153942.5|153778.5|602
1606185900000|2020-11-24 02:45:00|153966.1|153836.1|153981.8|153773|154020.4|153856|153923|153756.1|479
1606186200000|2020-11-24 02:50:00|153979.2|153773.6|153920.2|153790.2|153982.4|153821.6|153903.6|153723.7|453
1606186500000|2020-11-24 02:55:00|153921.8|153791.8|154035|153905|154077|153919.8|153902.9|153736.8|567
1606186800000|2020-11-24 03:00:00|154075.5|153868.4|154050.7|153846.1|154081.9|153920.4|153984.4|153825|503
1606187100000|2020-11-24 03:05:00|154053.3|153840.7|154085.3|153843.3|154114.5|153891.6|153988|153822.1|348
1606187400000|2020-11-24 03:10:00|154084.3|153842.3|154078.3|153836.3|154100.8|153858.8|154054.7|153812.7|546
1606187700000|2020-11-24 03:15:00|154078.7|153836.7|154062.5|153820.5|154089|153847|154039.4|153797.4|478
1606188000000|2020-11-24 03:20:00|154062.8|153820.8|154043.8|153801.8|154062.8|153820.8|154033.7|153791.7|339
1606188300000|2020-11-24 03:25:00|154044|153802|153989.5|153859.5|154089.3|153879.9|153944.7|153789.9|872
1606188600000|2020-11-24 03:30:00|153985.6|153855.6|154056.8|153843.5|154063.8|153900.7|153973|153817.9|531
1606188900000|2020-11-24 03:35:00|154058.8|153841.4|153950.4|153820.4|154069.4|153901.3|153918.5|153740.9|564
1606189200000|2020-11-24 03:40:00|153949.7|153819.7|153956.4|153826.4|154025|153865.8|153933.5|153765.9|656
1606189500000|2020-11-24 03:45:00|153955.3|153825.3|154031.4|153789.4|154058.8|153855.3|153945.1|153772.6|674
1606189800000|2020-11-24 03:50:00|154030.7|153788.7|154015|153773.2|154035.9|153826.8|153956.8|153748.1|708
1606190100000|2020-11-24 03:55:00|154013.2|153774.7|153971.8|153841.8|154045.4|153887.7|153949.7|153751.4|856
1606190400000|2020-11-24 04:00:00|153971.9|153841.9|154017.7|153887.7|154052.5|153922.5|153950.7|153760|580
1606190700000|2020-11-24 04:05:00|154019.5|153889.5|154007.4|153877.4|154053.2|153900.5|153996.9|153847.9|534
1606191000000|2020-11-24 04:10:00|154007.3|153877.3|154005.6|153875.6|154030.3|153900.3|154000.5|153870.5|706
1606191300000|2020-11-24 04:15:00|154008.4|153878.4|154022.1|153892.1|154048.1|153918.1|154006|153876|330
1606191600000|2020-11-24 04:20:00|154022.4|153892.4|154068.2|153938.2|154096.8|153966.8|154011.4|153859.8|414
1606191900000|2020-11-24 04:25:00|154073.8|153943.8|154054.9|153924.9|154081.1|153951.1|154021.8|153891.8|339
1606192200000|2020-11-24 04:30:00|154055.5|153925.5|154048.6|153918.6|154077.3|153947.3|154042.8|153912.8|408
1606192500000|2020-11-24 04:35:00|154048.5|153918.5|154035.8|153905.8|154063.4|153933.4|154034.4|153904.4|362
1606192800000|2020-11-24 04:40:00|154035.5|153905.5|153986.3|153856.3|154051.3|153921.3|153979|153840.5|494
1606193100000|2020-11-24 04:45:00|153988.6|153858.6|153992.4|153862.4|153995.7|153865.7|153978.4|153848.4|588
1606193400000|2020-11-24 04:50:00|153991.5|153861.5|153961.6|153831.6|154046.8|153872.2|153954.1|153791.9|787
1606193700000|2020-11-24 04:55:00|153966.8|153836.8|153994.3|153777.3|154021.6|153845.3|153945.3|153773.5|750
1606194000000|2020-11-24 05:00:00|153961.3|153831.3|153807|153677|154026.6|153840.2|153772.4|153629.7|762
1606194300000|2020-11-24 05:05:00|153804.2|153674.2|154010.7|153806.8|154012.7|153845.5|153804.2|153627.1|512
1606194600000|2020-11-24 05:10:00|154007.6|153804.6|153897.8|153767.8|154012.3|153844.7|153784.1|153654.1|601
1606194900000|2020-11-24 05:15:00|153900|153770|153915.8|153785.8|153945.5|153815.5|153876.9|153718.5|731
1606195200000|2020-11-24 05:20:00|153913.3|153783.3|153925.8|153795.8|153949.5|153813.3|153892.8|153728.9|921
1606195500000|2020-11-24 05:25:00|153923.7|153793.7|153918.6|153788.6|153965.1|153799.5|153900.7|153739.5|738
1606195800000|2020-11-24 05:30:00|153920.5|153790.5|153904.9|153774.9|153924.6|153794.6|153868.6|153738.6|583
1606196100000|2020-11-24 05:35:00|153904.1|153774.1|153886.6|153756.6|153915.2|153785.2|153862|153732|387
1606196400000|2020-11-24 05:40:00|153885.4|153755.4|153735.3|153605.3|153893.5|153763.5|153731.5|153601.5|538
1606196700000|2020-11-24 05:45:00|153732.7|153602.7|153756.3|153626.3|153782.1|153652.1|153713.5|153583.5|844
1606197000000|2020-11-24 05:50:00|153756.4|153626.4|153702.1|153572.1|153770.3|153640.3|153631.1|153501.1|794
1606197300000|2020-11-24 05:55:00|153701.4|153571.4|153742.8|153612.8|153768.6|153638.6|153692.3|153562.3|667
1606197600000|2020-11-24 06:00:00|153742.3|153612.3|153765.9|153635.9|153800.6|153670.6|153712|153597.9|445
1606197900000|2020-11-24 06:05:00|153765|153635|153799.8|153669.8|153803.8|153690|153734.8|153604.8|416
1606198200000|2020-11-24 06:10:00|153798.6|153668.6|153765.5|153675.5|153798.9|153681.8|153761|153649.1|237
1606198500000|2020-11-24 06:15:00|153765|153675|153748.5|153658.5|153790.9|153675|153729.6|153632.2|214
1606198800000|2020-11-24 06:20:00|153753.5|153663.5|153615.2|153485.2|153762.4|153664.6|153613.8|153483.8|284
1606199100000|2020-11-24 06:25:00|153615|153485|153618.8|153488.8|153627.1|153497.1|153610.3|153480.3|245
1606199400000|2020-11-24 06:30:00|153620|153490|153621|153491|153624|153494|153611.2|153481.2|206
1606199700000|2020-11-24 06:35:00|153619|153489|153621.7|153491.7|153625|153495|153612.3|153482.3|208
1606200000000|2020-11-24 06:40:00|153620.6|153490.6|153661.3|153531.3|153680.4|153550.4|153613.7|153483.7|306
1606200300000|2020-11-24 06:45:00|153661.1|153531.1|153721.9|153591.9|153724.6|153594.6|153652.2|153522.2|259
1606200600000|2020-11-24 06:50:00|153719|153589|153735|153605|153737.5|153611|153701|153582.4|261
1606200900000|2020-11-24 06:55:00|153734.8|153604.8|153693|153563|153739.4|153631.1|153666.8|153536.8|343
1606201200000|2020-11-24 07:00:00|153692.7|153562.7|153622.2|153492.2|153707.6|153596.3|153612.1|153482.1|543
1606201500000|2020-11-24 07:05:00|153622.6|153492.6|153746|153616|153771.1|153641.1|153600|153470|674
1606201800000|2020-11-24 07:10:00|153746.7|153616.7|153676.3|153546.3|153774.9|153644.9|153656.5|153526.5|604
1606202100000|2020-11-24 07:15:00|153674.5|153544.5|153630.2|153500.2|153685.6|153555.6|153619.4|153489.4|591
1606202400000|2020-11-24 07:20:00|153630.5|153500.5|153757.1|153667.1|153783.2|153676.1|153600.4|153470.4|601
1606202700000|2020-11-24 07:25:00|153776.9|153646.9|153755|153625|153805.2|153675.2|153700.2|153570.2|684
1606203000000|2020-11-24 07:30:00|153754|153624|153743.6|153653.6|153754|153663.4|153670.8|153580.8|650
1606203300000|2020-11-24 07:35:00|153742.9|153652.9|153805.3|153715.3|153827.3|153737.3|153726|153636|584
1606203600000|2020-11-24 07:40:00|153805.4|153715.4|153711.6|153621.6|153826.5|153736.5|153708|153618|747
1606203900000|2020-11-24 07:45:00|153715.4|153625.4|153848.8|153758.8|153892.1|153785.2|153694.4|153604.4|737
1606204200000|2020-11-24 07:50:00|153845.6|153755.6|153811.1|153721.1|153877.6|153787.6|153731.1|153641.1|760
1606204500000|2020-11-24 07:55:00|153811.2|153721.2|153783|153693|153923.3|153833.3|153774.7|153684.7|611
1606204800000|2020-11-24 08:00:00|153782.8|153692.8|153451.4|153361.4|153782.8|153692.8|153364.5|153262.4|875
1606205100000|2020-11-24 08:05:00|153451.3|153361.3|153512.8|153422.8|153571.4|153463.3|153419.3|153329.3|798
1606205400000|2020-11-24 08:10:00|153514.1|153424.1|153276.7|153186.7|153517.8|153427.8|153216.2|153110.4|806
1606205700000|2020-11-24 08:15:00|153278.1|153188.1|153326.5|153236.5|153340.7|153250.7|153258.2|153168.2|792
1606206000000|2020-11-24 08:20:00|153327.4|153237.4|153218|153128|153334.3|153244.3|153206.7|153116.7|754
1606206300000|2020-11-24 08:25:00|153222.5|153132.5|153329.3|153239.3|153408.9|153318.9|153217.9|153127.9|819
1606206600000|2020-11-24 08:30:00|153328.3|153238.3|153336.3|153246.3|153377.4|153266.9|153283.9|153180.2|680
1606206900000|2020-11-24 08:35:00|153338.2|153248.2|153332.4|153242.4|153338.5|153248.5|153298.8|153208.8|629
1606207200000|2020-11-24 08:40:00|153332.5|153242.5|153322.8|153232.8|153338.3|153248.3|153305.8|153215.8|659
1606207500000|2020-11-24 08:45:00|153322|153232|153394.1|153304.1|153399|153309|153322|153232|485
1606207800000|2020-11-24 08:50:00|153393.9|153303.9|153523|153433|153527.4|153437.4|153388.7|153298.7|640
1606208100000|2020-11-24 08:55:00|153524|153434|153525.4|153435.4|153571.4|153481.4|153419.5|153329.5|768
1606208400000|2020-11-24 09:00:00|153525.1|153435.1|153522.9|153432.9|153637.8|153547.8|153504.7|153414.7|792
1606208700000|2020-11-24 09:05:00|153520.3|153430.3|153514.9|153424.9|153567|153477|153471.8|153381.8|759
1606209000000|2020-11-24 09:10:00|153515|153425|153460.1|153370.1|153515|153425|153459.5|153369.5|642
1606209300000|2020-11-24 09:15:00|153465.3|153375.3|153518.8|153428.8|153547|153457|153444.3|153354.3|792
1606209600000|2020-11-24 09:20:00|153519.1|153429.1|153581.1|153491.1|153650.4|153560.4|153497.1|153407.1|815
1606209900000|2020-11-24 09:25:00|153582.4|153492.4|153681.2|153591.2|153727.1|153637.1|153581.8|153491.8|878
1606210200000|2020-11-24 09:30:00|153677.4|153587.4|153501.5|153411.5|153700|153610|153494.4|153396.3|740
1606210500000|2020-11-24 09:35:00|153502.6|153412.6|153600.2|153510.2|153628.6|153537.7|153499.8|153409.8|819
1606210800000|2020-11-24 09:40:00|153599.7|153509.7|153473.1|153383.1|153615.7|153525.7|153404.9|153314.9|822
1606211100000|2020-11-24 09:45:00|153473|153383|153457.3|153367.3|153477.5|153387.5|153432.4|153342.4|667
1606211400000|2020-11-24 09:50:00|153456.8|153366.8|153501.7|153411.7|153514.8|153424.8|153419.3|153329.3|598
1606211700000|2020-11-24 09:55:00|153496.9|153406.9|153408.9|153318.9|153525.7|153424.3|153382.3|153292.3|753
1606212000000|2020-11-24 10:00:00|153410|153320|153557.5|153467.5|153588.3|153498.3|153364.5|153274.5|829
1606212300000|2020-11-24 10:05:00|153558.9|153468.9|153473.1|153383.1|153565.3|153475.3|153429.1|153339.1|833
1606212600000|2020-11-24 10:10:00|153472.2|153382.2|153407.3|153317.3|153472.2|153382.2|153400.1|153310.1|782
1606212900000|2020-11-24 10:15:00|153409.1|153319.1|153431.3|153341.3|153446.5|153356.5|153356.9|153266.9|765
1606213200000|2020-11-24 10:20:00|153432|153342|153401.3|153311.3|153450.1|153360.1|153382.2|153292.2|837
1606213500000|2020-11-24 10:25:00|153401.8|153311.8|153491.2|153401.2|153506|153416|153367.1|153277.1|780
1606213800000|2020-11-24 10:30:00|153494.7|153404.7|153465.2|153375.2|153519.3|153429.3|153426.4|153336.4|692
1606214100000|2020-11-24 10:35:00|153463.8|153373.8|153645|153555|153649.2|153559.2|153460.5|153370.5|827
1606214400000|2020-11-24 10:40:00|153645.5|153555.5|153662.2|153572.2|153717.6|153627.6|153593.2|153503.2|836
1606214700000|2020-11-24 10:45:00|153660.6|153570.6|153616.3|153526.3|153660.6|153570.6|153599.2|153509.2|702
1606215000000|2020-11-24 10:50:00|153618.2|153528.2|153646.2|153556.2|153691.4|153601.4|153599.3|153492.5|812
1606215300000|2020-11-24 10:55:00|153646.7|153556.7|153613.8|153523.8|153668.3|153578.3|153603.8|153511.6|680
1606215600000|2020-11-24 11:00:00|153613.1|153523.1|153480.2|153390.2|153619.3|153529.3|153441.4|153351.4|651
1606215900000|2020-11-24 11:05:00|153477|153387|153391.6|153301.6|153525.5|153435.5|153364.6|153274.6|704
1606216200000|2020-11-24 11:10:00|153389.9|153299.9|153496.4|153406.4|153498.6|153408.6|153351.7|153261.7|823
1606216500000|2020-11-24 11:15:00|153502.4|153412.4|153545.1|153455.1|153588.4|153477.8|153457.6|153367.6|732
1606216800000|2020-11-24 11:20:00|153543.2|153453.2|153551.9|153461.9|153613.2|153506.8|153494.1|153374.2|791
1606217100000|2020-11-24 11:25:00|153552.2|153462.2|153577.2|153487.2|153684.5|153594.5|153552.2|153462.2|802
1606217400000|2020-11-24 11:30:00|153578.1|153488.1|153651.1|153561.1|153652.7|153562.7|153513.1|153423.1|807
1606217700000|2020-11-24 11:35:00|153644.5|153554.5|153664.8|153574.8|153681.7|153591.7|153587.7|153497.7|800
1606218000000|2020-11-24 11:40:00|153666.8|153576.8|153622.9|153532.9|153673.2|153583.2|153598.1|153508.1|655
1606218300000|2020-11-24 11:45:00|153623.8|153533.8|153616.6|153526.6|153668.2|153578.2|153598.9|153508.9|538
1606218600000|2020-11-24 11:50:00|153618|153528|153670.5|153580.5|153684|153594|153584.6|153494.6|607
1606218900000|2020-11-24 11:55:00|153667|153577|153785|153695|153811.3|153702.9|153661.5|153570.5|749
1606219200000|2020-11-24 12:00:00|153784.8|153694.8|153666.1|153576.1|153836.4|153729.6|153666.1|153576.1|771
1606219500000|2020-11-24 12:05:00|153666.8|153576.8|153639.4|153549.4|153759.6|153669.6|153639.4|153549.4|796
1606219800000|2020-11-24 12:10:00|153640.3|153550.3|153648.6|153558.6|153653.1|153563.1|153575.3|153485.3|883
1606220100000|2020-11-24 12:15:00|153646.7|153556.7|153702.3|153612.3|153724.8|153634.8|153634.8|153544.8|869
1606220400000|2020-11-24 12:20:00|153708|153618|153767.4|153677.4|153812.2|153722.2|153705.5|153615.5|771
1606220700000|2020-11-24 12:25:00|153767.8|153677.8|153921.7|153831.7|153949|153859|153758.3|153668.3|861
1606221000000|2020-11-24 12:30:00|153921.9|153831.9|153796.9|153706.9|153985.6|153895.6|153785.3|153695.3|875
1606221300000|2020-11-24 12:35:00|153797.7|153707.7|153815.7|153725.7|153874.7|153784.7|153785.4|153695.4|837
1606221600000|2020-11-24 12:40:00|153815|153725|153830.4|153740.4|153871.5|153781.5|153798.4|153708.4|639
1606221900000|2020-11-24 12:45:00|153829.7|153739.7|153734.4|153644.4|153833.3|153743.3|153677.7|153587.7|710
1606222200000|2020-11-24 12:50:00|153731.5|153641.5|153843.8|153753.8|153877|153773.4|153721.3|153631.3|707
1606222500000|2020-11-24 12:55:00|153845|153755|153731|153641|153846.4|153756.4|153723.8|153633.8|652
1606222800000|2020-11-24 13:00:00|153729.6|153639.6|153717.1|153627.1|153828.1|153738.1|153686.6|153596.6|840
1606223100000|2020-11-24 13:05:00|153722.4|153632.4|153619|153529|153763.7|153673.7|153616|153526|776
1606223400000|2020-11-24 13:10:00|153619.9|153529.9|153619.1|153529.1|153674|153584|153600.6|153510.6|853
1606223700000|2020-11-24 13:15:00|153620.1|153530.1|153559.1|153469.1|153621.3|153531.3|153542|153452|770
1606224000000|2020-11-24 13:20:00|153561.6|153471.6|153524.2|153434.2|153595.4|153505.4|153508.2|153418.2|853
1606224300000|2020-11-24 13:25:00|153522.5|153432.5|153498.6|153408.6|153564.1|153474.1|153441.5|153351.5|887
1606224600000|2020-11-24 13:30:00|153497.9|153407.9|153416.8|153326.8|153512.6|153422.6|153392.2|153302.2|824
1606224900000|2020-11-24 13:35:00|153416.4|153326.4|153495.9|153405.9|153516.1|153426.1|153400.5|153310.5|846
1606225200000|2020-11-24 13:40:00|153494.5|153404.5|153550.9|153460.9|153566.4|153476.4|153413.3|153323.3|848
1606225500000|2020-11-24 13:45:00|153550.2|153460.2|153549|153459|153606.9|153516.9|153514.3|153424.3|840
1606225800000|2020-11-24 13:50:00|153548.1|153458.1|153463.2|153373.2|153551|153461|153453.4|153363.4|835
1606226100000|2020-11-24 13:55:00|153463.1|153373.1|153688|153558|153709.1|153619.1|153405.8|153315.8|822
1606226400000|2020-11-24 14:00:00|153686.6|153556.6|153705|153615|153736.8|153646.8|153627.5|153509.4|898
1606226700000|2020-11-24 14:05:00|153704.2|153614.2|153801.5|153711.5|153824.2|153712.3|153580.7|153489.5|1013
1606227000000|2020-11-24 14:10:00|153802.6|153712.6|153840.9|153750.9|153897.2|153789.7|153723.1|153627.5|966
1606227300000|2020-11-24 14:15:00|153843.7|153753.7|153775.7|153685.7|153846.4|153756.4|153707.3|153617.3|850
1606227600000|2020-11-24 14:20:00|153777.2|153687.2|153773.5|153683.5|153834|153744|153730.5|153640.5|883
1606227900000|2020-11-24 14:25:00|153772.8|153682.8|153573.3|153483.3|153779.5|153689.5|153562.3|153472.3|889
1606228200000|2020-11-24 14:30:00|153569.7|153479.7|153733.1|153643.1|153756|153666|153567.7|153477.7|994
1606228500000|2020-11-24 14:35:00|153736.2|153646.2|153747.5|153657.5|153770.4|153680.4|153690.5|153600.5|1018
1606228800000|2020-11-24 14:40:00|153748.4|153658.4|153794.3|153704.3|153824.7|153734.7|153739.5|153649.5|934
1606229100000|2020-11-24 14:45:00|153794.9|153704.9|153746.5|153656.5|153796.2|153706.2|153705.1|153615.1|1035
1606229400000|2020-11-24 14:50:00|153748.4|153658.4|153660.8|153570.8|153792.5|153702.5|153651.9|153561.9|795
1606229700000|2020-11-24 14:55:00|153659.1|153569.1|153587|153457|153671.6|153581.6|153515.5|153403.5|756
1606230000000|2020-11-24 15:00:00|153613.8|153483.8|153539.8|153449.8|153661.1|153531.1|153507|153417|920
1606230300000|2020-11-24 15:05:00|153545.3|153455.3|153383.4|153293.4|153545.3|153455.3|153237.3|153147.3|888
1606230600000|2020-11-24 15:10:00|153384.7|153294.7|153425.1|153335.1|153506.8|153416.8|153367.1|153277.1|947
1606230900000|2020-11-24 15:15:00|153428.7|153338.7|153467.4|153377.4|153501.2|153411.2|153372.4|153282.4|908
1606231200000|2020-11-24 15:20:00|153466.4|153376.4|153222.8|153132.8|153485.7|153395.7|153219.3|153129.3|803
1606231500000|2020-11-24 15:25:00|153223|153133|153361.9|153271.9|153372.8|153282.8|153223|153133|867
1606231800000|2020-11-24 15:30:00|153361.7|153271.7|153367|153277|153441.5|153351.5|153333.5|153243.5|833
1606232100000|2020-11-24 15:35:00|153367.3|153277.3|153332.2|153242.2|153391.5|153301.5|153294.7|153204.7|883
1606232400000|2020-11-24 15:40:00|153345.4|153255.4|153237.6|153147.6|153350.2|153260.2|153224.4|153134.4|856
1606232700000|2020-11-24 15:45:00|153237.4|153147.4|153329.3|153239.3|153344.5|153254.5|153232.6|153142.6|890
1606233000000|2020-11-24 15:50:00|153324|153234|153138.9|153048.9|153339.2|153249.2|153092.8|153002.8|879
1606233300000|2020-11-24 15:55:00|153139|153049|152745.4|152655.4|153198.4|153108.4|152713.3|152623.3|993
1606233600000|2020-11-24 16:00:00|152746.6|152656.6|152563.2|152473.2|152908.1|152799.6|152444.2|152331.6|959
1606233900000|2020-11-24 16:05:00|152560.6|152470.6|152508.9|152418.9|152700.6|152610.6|152499.8|152409.8|884
1606234200000|2020-11-24 16:10:00|152509.8|152419.8|152340.7|152250.7|152586.5|152496.5|152226.1|152115.9|792
1606234500000|2020-11-24 16:15:00|152340.8|152250.8|152425|152335|152512.7|152422.7|152323|152233|680
1606234800000|2020-11-24 16:20:00|152425.8|152335.8|152272.7|152182.7|152425.8|152335.8|152198.2|152108.2|713
1606235100000|2020-11-24 16:25:00|152272.3|152182.3|152285.6|152195.6|152293.9|152203.9|152221.8|152131.8|759
1606235400000|2020-11-24 16:30:00|152284.6|152194.6|152117.1|152027.1|152325.2|152233.1|152105.4|152015.4|743
1606235700000|2020-11-24 16:35:00|152117.4|152027.4|152297.8|152167.8|152307.5|152182.6|151918.7|151788.7|847
1606236000000|2020-11-24 16:40:00|152301.2|152171.2|152282.7|152152.7|152485.8|152389|152265.1|152135.1|971
1606236300000|2020-11-24 16:45:00|152281.7|152151.7|152269.1|152139.1|152293.2|152170.7|152235.7|152115.1|872
1606236600000|2020-11-24 16:50:00|152270.1|152140.1|152293.6|152163.6|152298.9|152193.9|152242.6|152125.1|904
1606236900000|2020-11-24 16:55:00|152290.4|152160.4|152300.5|152210.5|152359.2|152256.9|152265.9|152148.9|817
1606237200000|2020-11-24 17:00:00|152298.6|152208.6|152497|152407|152500.7|152410.7|152296.6|152189.9|813
1606237500000|2020-11-24 17:05:00|152501.9|152411.9|152411.2|152321.2|152506|152416|152403.3|152313.3|770
1606237800000|2020-11-24 17:10:00|152410.8|152320.8|152436.8|152346.8|152441.9|152351.9|152404.1|152314.1|692
1606238100000|2020-11-24 17:15:00|152433.4|152343.4|152421|152331|152479.7|152372.9|152398.2|152286.9|904
1606238400000|2020-11-24 17:20:00|152422.5|152332.5|152402.4|152272.4|152459.2|152339.1|152389.8|152271.5|677
1606238700000|2020-11-24 17:25:00|152402.6|152272.6|152406.2|152276.2|152424.8|152308.2|152374.6|152268.6|494
1606239000000|2020-11-24 17:30:00|152411.5|152281.5|152402.2|152312.2|152442.3|152319.9|152394.2|152275.2|630
1606239300000|2020-11-24 17:35:00|152416.4|152286.4|152384|152254|152417.9|152316.8|152375.5|152249.1|612
1606239600000|2020-11-24 17:40:00|152383.9|152253.9|152334.5|152204.5|152397.1|152292.8|152308.1|152203.3|664
1606239900000|2020-11-24 17:45:00|152334.4|152204.4|152372.6|152242.6|152390.8|152268.6|152298.9|152200.5|642
1606240200000|2020-11-24 17:50:00|152371.4|152241.4|152332.6|152242.6|152374.3|152259|152322.6|152200.7|640
1606240500000|2020-11-24 17:55:00|152332.3|152242.3|152205.3|152115.3|152355.5|152244.4|152192.2|152077.5|733
1606240800000|2020-11-24 18:00:00|152204.8|152114.8|152195.4|152105.4|152244.5|152147|152189.5|152081.7|802
1606241100000|2020-11-24 18:05:00|152195.7|152105.7|152189.8|152099.8|152238.4|152125|152170.6|152071|861
1606241400000|2020-11-24 18:10:00|152190.6|152100.6|152174.7|152084.7|152219.7|152107.1|152163.1|152053.1|751
1606241700000|2020-11-24 18:15:00|152182.3|152092.3|152228.4|152098.4|152241.4|152111.4|152151.9|152035.5|958
1606242000000|2020-11-24 18:20:00|152228.7|152098.7|152211.4|152081.4|152243|152113|152196.6|152066.6|825
1606242300000|2020-11-24 18:25:00|152211.9|152081.9|152207.2|152077.2|152261.9|152135.1|152169.8|152064.9|948
1606242600000|2020-11-24 18:30:00|152208.6|152078.6|152188.6|152058.6|152217|152101.6|152151.4|152042.1|806
1606242900000|2020-11-24 18:35:00|152189.2|152059.2|152185|152095|152215.3|152104.6|152168.6|152054.6|469
1606243200000|2020-11-24 18:40:00|152183.5|152093.5|152134.2|152044.2|152206.7|152099.6|152113.7|152012.1|803
1606243500000|2020-11-24 18:45:00|152136.5|152046.5|152139.6|152049.6|152170.2|152060.5|152121.2|152015.8|514
1606243800000|2020-11-24 18:50:00|152139.7|152049.7|152167|152077|152180.8|152077|152122|152015.1|527
1606244100000|2020-11-24 18:55:00|152165.7|152075.7|152184.8|152094.8|152225.6|152135.6|152150.8|152042.4|534
1606244400000|2020-11-24 19:00:00|152187.4|152097.4|152222|152092|152235.9|152115.9|152165.5|152059.3|518
1606244700000|2020-11-24 19:05:00|152221|152091|152258.7|152128.7|152261.8|152135.9|152190.4|152081.1|469
1606245000000|2020-11-24 19:10:00|152254.9|152124.9|152265.9|152135.9|152298.6|152182.1|152226.8|152096.8|465
1606245300000|2020-11-24 19:15:00|152265.5|152135.5|152307.1|152177.1|152327.5|152203.4|152240|152125.2|492
1606245600000|2020-11-24 19:20:00|152306.7|152176.7|152337.1|152247.1|152368.7|152259.2|152284.8|152171.6|576
1606245900000|2020-11-24 19:25:00|152336.5|152246.5|152366.5|152236.5|152372.4|152262|152336.5|152220.5|459
1606246200000|2020-11-24 19:30:00|152365.7|152235.7|152370|152240|152397.8|152296.3|152351.5|152226.2|602
1606246500000|2020-11-24 19:35:00|152368.4|152238.4|152351.9|152221.9|152388.6|152258.6|152325.2|152195.2|700
1606246800000|2020-11-24 19:40:00|152351.1|152221.1|152351|152221|152373|152243|152313.6|152190.7|657
1606247100000|2020-11-24 19:45:00|152353.2|152223.2|152387.8|152257.8|152400.5|152285.9|152338.4|152208.4|881
1606247400000|2020-11-24 19:50:00|152384.7|152254.7|152396.6|152266.6|152405.7|152275.7|152372.2|152242.2|792
1606247700000|2020-11-24 19:55:00|152397.4|152267.4|152331.8|152201.8|152399.8|152269.8|152318.8|152188.8|695
1606248000000|2020-11-24 20:00:00|152332.1|152202.1|152301.2|152211.2|152360.1|152230.1|152301.1|152181.8|481
1606248300000|2020-11-24 20:05:00|152301.4|152211.4|152192.4|152062.4|152353.5|152223.5|152189.7|152059.7|517
1606248600000|2020-11-24 20:10:00|152193.1|152063.1|152156.9|152026.9|152216.5|152086.5|152129.2|152023|561
1606248900000|2020-11-24 20:15:00|152157|152027|152257.1|152127.1|152274.7|152144.7|152129.5|152017.4|493
1606249200000|2020-11-24 20:20:00|152261.3|152131.3|152283.8|152153.8|152288.6|152158.6|152215.3|152085.3|686
1606249500000|2020-11-24 20:25:00|152285.7|152155.7|152224.7|152094.7|152315.2|152185.2|152173.7|152043.7|922
1606249800000|2020-11-24 20:30:00|152229.2|152099.2|152173.1|152043.1|152232|152102|152173.1|152043.1|937
1606250100000|2020-11-24 20:35:00|152174.6|152044.6|152193.9|152063.9|152193.9|152077.9|152156.8|152044.4|656
1606250400000|2020-11-24 20:40:00|152182|152052|152145.1|152015.1|152188.7|152058.7|152121.2|152010.4|839
1606250700000|2020-11-24 20:45:00|152147.9|152017.9|152174.2|152044.2|152179.1|152055|152130.4|152013.5|678
1606251000000|2020-11-24 20:50:00|152175.1|152045.1|152106.5|151976.5|152178.2|152067.4|152105.5|151975.5|562
1606251300000|2020-11-24 20:55:00|152106.3|151976.3|152151.7|152021.7|152164.4|152034.4|152076.3|151961.7|920
1606251600000|2020-11-24 21:00:00|152152.5|152022.5|152153.9|152023.9|152174.3|152044.3|152116.3|151994.7|881
1606251900000|2020-11-24 21:05:00|152155.1|152025.1|152151.5|152021.5|152162.5|152032.5|152084.5|151978.7|935
1606252200000|2020-11-24 21:10:00|152150.6|152020.6|152133.3|152003.3|152160.4|152030.4|152095.5|151965.5|749
1606252500000|2020-11-24 21:15:00|152132.1|152002.1|152114.6|151984.6|152188.9|152058.9|152112.3|151982.3|658
1606252800000|2020-11-24 21:20:00|152116.4|151986.4|152111.5|151981.5|152125.9|151995.9|152097.9|151967.9|517
1606253100000|2020-11-24 21:25:00|152115.4|151985.4|152106.7|151976.7|152119.2|151989.2|152091.6|151961.6|335
1606253400000|2020-11-24 21:30:00|152106.9|151976.9|152105.4|151975.4|152118.4|151988.4|152063.9|151935|461
1606253700000|2020-11-24 21:35:00|152109.2|151979.2|152103.6|151973.6|152117.5|151987.5|152093.3|151963.3|519
1606254000000|2020-11-24 21:40:00|152106.8|151976.8|152092.5|151962.5|152112.2|151982.2|152064.4|151934.4|646
1606254300000|2020-11-24 21:45:00|152092.6|151962.6|152014.6|151884.6|152098.7|151968.7|151983.4|151853.4|544
1606254600000|2020-11-24 21:50:00|152021.2|151891.2|152074.3|151870.8|152115|151915|151949.5|151787|559
1606254900000|2020-11-24 21:55:00|152083.4|151865.6|152068.5|151826.5|152136.2|151924.3|152030.1|151805.2|432
1606255200000|2020-11-24 22:00:00|152163.3|151921.3|152133.8|151891.8|152276.8|152034.8|152076.2|151834.2|139
1606255500000|2020-11-24 22:05:00|151991.6|151749.6|152141.4|151899.4|152200.5|151995.6|151991.6|151749.6|136
1606255800000|2020-11-24 22:10:00|152136.1|151894.1|152149.5|151907.5|152217.8|152000.5|152055|151866.4|205
1606256100000|2020-11-24 22:15:00|152140.3|151898.3|152167.4|151925.4|152199.7|151957.7|152078.1|151868.6|114
1606256400000|2020-11-24 22:20:00|152199.7|151957.7|152149.6|151907.6|152199.7|151959|152076.8|151879.2|86
1606256700000|2020-11-24 22:25:00|152196.4|151954.4|152182.4|151940.4|152199.7|151996|152081.5|151895|141
1606257000000|2020-11-24 22:30:00|152183.2|151941.2|152183.1|151941.1|152231.1|152018|152047|151805|138
1606257300000|2020-11-24 22:35:00|152184.2|151942.2|152137.4|151895.4|152274.9|152032.9|152067.5|151825.5|232
1606257600000|2020-11-24 22:40:00|152137.3|151895.3|152121.7|151879.7|152146.7|151904.7|152067.4|151825.4|171
1606257900000|2020-11-24 22:45:00|152130|151888|152110.7|151868.7|152147.3|151905.3|152035.9|151793.9|167
1606258200000|2020-11-24 22:50:00|152114.8|151872.8|152144.8|151902.8|152154.8|151912.8|152047.8|151805.8|97
1606258500000|2020-11-24 22:55:00|152146.8|151904.8|152100.6|151858.6|152146.8|151904.8|152054.7|151812.7|144
1606258800000|2020-11-24 23:00:00|152115.8|151873.8|152113.3|151871.3|152148.7|151906.7|152060.3|151818.3|494
1606259100000|2020-11-24 23:05:00|152078.6|151836.6|152138.9|151896.9|152156.8|151914.8|152061.1|151819.1|482
1606259400000|2020-11-24 23:10:00|152120.4|151878.4|152097.3|151855.3|152144.3|151902.3|152063.3|151821.3|658
1606259700000|2020-11-24 23:15:00|152104.8|151862.8|152099.7|151857.7|152144.6|151902.6|152075.5|151833.5|552
1606260000000|2020-11-24 23:20:00|152105.6|151863.6|152102.3|151860.3|152128.4|151886.4|152074|151832|898
1606260300000|2020-11-24 23:25:00|152103.4|151861.4|152081.7|151839.7|152120.9|151878.9|152061.3|151819.3|697
1606260600000|2020-11-24 23:30:00|152078.8|151836.8|152049.4|151807.4|152106.7|151864.7|152030.4|151796.9|721
1606260900000|2020-11-24 23:35:00|152049.1|151807.1|152045.9|151803.9|152138.7|151896.7|151932.3|151761.6|731
1606261200000|2020-11-24 23:40:00|152054.3|151812.3|152070.3|151828.3|152094.7|151852.7|152039.6|151797.6|445
1606261500000|2020-11-24 23:45:00|152068.1|151826.1|152052.1|151810.1|152104.4|151862.4|151949.5|151756.9|557
1606261800000|2020-11-24 23:50:00|152051.7|151809.7|152016.3|151814.9|152100.4|151858.4|151963.9|151729.6|607
1606262100000|2020-11-24 23:55:00|152036.2|151817|152049.9|151811.1|152067.3|151881.5|151984.4|151796.6|733
1606262400000|2020-11-25 00:00:00|152052.7|151818.4|152034|151831.9|152072.2|151902.5|151966.6|151802.3|662
1606262700000|2020-11-25 00:05:00|152045.9|151826.7|151961.5|151831.5|152054.2|151874.6|151959.1|151782.8|624
1606263000000|2020-11-25 00:10:00|151961.4|151831.4|152002.8|151800.8|152032.4|151849.7|151953.3|151776.5|450
1606263300000|2020-11-25 00:15:00|151966.1|151836.1|151964.1|151834.1|152027.2|151844.9|151936.4|151765|395
1606263600000|2020-11-25 00:20:00|151964.6|151834.6|151964|151834|152030.9|151847.6|151940|151780.3|326
1606263900000|2020-11-25 00:25:00|151964.2|151834.2|151972.2|151842.2|152047.7|151863.6|151960.5|151785.8|478
1606264200000|2020-11-25 00:30:00|151975.8|151845.8|152003.7|151798.4|152030.9|151858.1|151952.4|151791.5|601
1606264500000|2020-11-25 00:35:00|152008.8|151802.5|152030.1|151793.7|152069.2|151887.3|151950|151788.1|560
1606264800000|2020-11-25 00:40:00|152023.1|151796.3|152046.3|151832.3|152067.3|151882|151952|151782.6|567
1606265100000|2020-11-25 00:45:00|152039.6|151837.4|151973.2|151843.2|152081.7|151894.9|151969.4|151806.7|999
1606265400000|2020-11-25 00:50:00|151974.6|151844.6|152033.6|151826.3|152072.5|151903.9|151952.2|151798.8|743
1606265700000|2020-11-25 00:55:00|151997.3|151867.3|151953.2|151823.2|152088|151922.6|151951.1|151768.6|746
1606266000000|2020-11-25 01:00:00|151952.8|151822.8|151988.1|151858.1|152052.4|151877.4|151950.9|151790.9|643
1606266300000|2020-11-25 01:05:00|151987.6|151857.6|151962.5|151832.5|152047.1|151886.8|151951|151773.1|567
1606266600000|2020-11-25 01:10:00|151962.1|151832.1|151986.9|151856.9|152034.1|151862.3|151949.3|151778.1|450
1606266900000|2020-11-25 01:15:00|151986.2|151856.2|152000|151870|152056.5|151876.5|151964.8|151787.1|611
1606267200000|2020-11-25 01:20:00|151996.3|151866.3|152000.9|151870.9|152047.1|151880.7|151974.3|151806.5|431
1606267500000|2020-11-25 01:25:00|152001.5|151871.5|151992.8|151862.8|152053.4|151881.6|151986|151804.9|419
1606267800000|2020-11-25 01:30:00|151994.2|151864.2|152013.1|151883.1|152051.9|151885|151983.7|151802.5|520
1606268100000|2020-11-25 01:35:00|152011.4|151881.4|151962.9|151832.9|152020.9|151890.9|151949.8|151819.8|531
1606268400000|2020-11-25 01:40:00|151964.2|151834.2|151973.1|151843.1|152028.6|151898.6|151952.9|151822.9|477
1606268700000|2020-11-25 01:45:00|151971.8|151841.8|151980.5|151850.5|151999.5|151869.5|151952.2|151822.2|496
1606269000000|2020-11-25 01:50:00|151977.1|151847.1|152015.8|151885.8|152110.1|151934.8|151948.5|151818.5|552
1606269300000|2020-11-25 01:55:00|152014.1|151884.1|152025.9|151895.9|152056.2|151926.2|152007.6|151877.6|574
1606269600000|2020-11-25 02:00:00|152027.8|151897.8|152000.5|151870.5|152036.8|151906.8|151983.5|151853.5|591
1606269900000|2020-11-25 02:05:00|151997.6|151867.6|151991.5|151861.5|152044.5|151914.5|151986.9|151856.9|586
1606270200000|2020-11-25 02:10:00|151998.1|151868.1|152036.3|151906.3|152059.8|151929.8|151977.7|151847.7|650
1606270500000|2020-11-25 02:15:00|152036.8|151906.8|152044.3|151914.3|152107.9|151977.9|152027.7|151897.7|803
1606270800000|2020-11-25 02:20:00|152044.7|151914.7|152045.4|151915.4|152057.7|151927.7|152031.3|151901.3|739
1606271100000|2020-11-25 02:25:00|152044.9|151914.9|152054.3|151924.3|152073.1|151943.1|152041.5|151911.5|470
1606271400000|2020-11-25 02:30:00|152057.2|151927.2|152044.4|151914.4|152069.3|151939.3|152036.9|151906.9|282
1606271700000|2020-11-25 02:35:00|152045.4|151915.4|152055.8|151925.8|152063.5|151933.5|152017.8|151887.8|343
1606272000000|2020-11-25 02:40:00|152054.9|151924.9|151996.3|151866.3|152072.7|151942.7|151991.9|151861.9|712
1606272300000|2020-11-25 02:45:00|152000|151870|152106.3|151976.3|152145|151986.4|151999.9|151869.9|818
1606272600000|2020-11-25 02:50:00|152105.7|151975.7|152089.2|151959.2|152130.2|152000.2|152071|151903.4|1013
1606272900000|2020-11-25 02:55:00|152089.5|151959.5|152081.2|151951.2|152114.8|151966.9|152067.2|151904|549
1606273200000|2020-11-25 03:00:00|152090.6|151960.6|152073.7|151943.7|152117.4|151970.1|152064.3|151899.3|594
1606273500000|2020-11-25 03:05:00|152072.9|151942.9|152167|151931.2|152172.7|151979.7|152068.9|151902.5|1022
1606273800000|2020-11-25 03:10:00|152168.5|151935.9|152068.5|151938.5|152174.2|151983.1|152019.2|151876.2|848
1606274100000|2020-11-25 03:15:00|152100.3|151897.1|152077|151947|152191.8|152006.2|152009.9|151879.9|1098
1606274400000|2020-11-25 03:20:00|152068|151938|152127.9|151897.7|152168.4|151961.1|152063.4|151893.8|1050
1606274700000|2020-11-25 03:25:00|152126.9|151900.2|152048.8|151918.8|152163.4|151957.2|152024.4|151866.6|627
1606275000000|2020-11-25 03:30:00|152046.7|151916.7|152037.5|151907.5|152114.8|151932.5|151987.5|151857.5|749
1606275300000|2020-11-25 03:35:00|152036.4|151906.4|152047.3|151917.3|152111.3|151940.4|152016.9|151875|879
1606275600000|2020-11-25 03:40:00|152049.4|151919.4|152050.1|151920.1|152109|151944.8|152038.2|151882.4|1056
1606275900000|2020-11-25 03:45:00|152050.9|151920.9|152013.1|151883.1|152128.6|151934.4|151993.6|151863.6|987
1606276200000|2020-11-25 03:50:00|152016.9|151886.9|152012.3|151882.3|152021|151891|152001.2|151871.2|405
1606276500000|2020-11-25 03:55:00|152011.8|151881.8|152023.7|151893.7|152065.5|151935.5|151999|151869|465
1606276800000|2020-11-25 04:00:00|152021.5|151891.5|152034.6|151904.6|152119.6|151947|152013.6|151878.3|581
1606277100000|2020-11-25 04:05:00|152034.3|151904.3|152035.9|151905.9|152049|151919|152018.9|151888.9|396
1606277400000|2020-11-25 04:10:00|152042.6|151912.6|152046|151916|152127.5|151997.5|152034.6|151904.6|990
1606277700000|2020-11-25 04:15:00|152051.1|151921.1|152062.8|151932.8|152115.5|151967.6|152038.6|151896.8|1129
1606278000000|2020-11-25 04:20:00|152061.3|151931.3|152040.4|151910.4|152079.8|151949.8|152033.7|151903.7|1096
1606278300000|2020-11-25 04:25:00|152040.1|151910.1|152046.6|151916.6|152055.7|151925.7|152026.1|151896.1|1100
1606278600000|2020-11-25 04:30:00|152049.1|151919.1|152055.4|151925.4|152067.3|151937.3|152018.6|151888.6|1096
1606278900000|2020-11-25 04:35:00|152055.3|151925.3|152062.4|151932.4|152090.6|151960.6|152039.9|151909.9|992
1606279200000|2020-11-25 04:40:00|152061|151931|152012.4|151882.4|152125.5|151955.8|151985.4|151843.5|601
1606279500000|2020-11-25 04:45:00|152020.6|151890.6|152019.2|151889.2|152099.1|151911.6|151995|151865|448
1606279800000|2020-11-25 04:50:00|152012.3|151882.3|152014.7|151884.7|152035.2|151905.2|152004.3|151874.3|484
1606280100000|2020-11-25 04:55:00|152014.6|151884.6|152010.2|151880.2|152028.5|151898.5|151994.7|151864.7|531
1606280400000|2020-11-25 05:00:00|152013.2|151883.2|152020.6|151890.6|152027.4|151897.4|152008.1|151878.1|493
1606280700000|2020-11-25 05:05:00|152023.2|151893.2|152015.1|151885.1|152033.9|151903.9|152005.8|151875.8|577
1606281000000|2020-11-25 05:10:00|152020.6|151890.6|151987.7|151857.7|152034.8|151904.8|151981.3|151851.3|743
1606281300000|2020-11-25 05:15:00|151990.5|151860.5|152019.4|151889.4|152024.2|151894.2|151990.5|151860.5|486
1606281600000|2020-11-25 05:20:00|152018.1|151888.1|152024.7|151894.7|152029.9|151899.9|152011.5|151881.5|667
1606281900000|2020-11-25 05:25:00|152021.1|151891.1|152020.1|151890.1|152033.5|151903.5|152010.9|151880.9|477
1606282200000|2020-11-25 05:30:00|152020|151890|152023.1|151893.1|152035.3|151905.3|152011.6|151881.6|524
1606282500000|2020-11-25 05:35:00|152022.3|151892.3|152011.9|151881.9|152027.1|151897.1|151984.5|151854.5|652
1606282800000|2020-11-25 05:40:00|152010.9|151880.9|152091.2|151961.2|152135.3|152005.3|152007.9|151877.9|686
1606283100000|2020-11-25 05:45:00|152088.7|151958.7|152118.9|151988.9|152130.4|152000.4|152063.7|151933.7|635
1606283400000|2020-11-25 05:50:00|152121.1|151991.1|152113|151983|152132.5|152002.5|152077.7|151947.7|671
1606283700000|2020-11-25 05:55:00|152116.9|151986.9|152125.8|151995.8|152205.7|152075.7|152102|151972|610
1606284000000|2020-11-25 06:00:00|152129.1|151999.1|152115.6|151985.6|152130.9|152000.9|152101|151971|368
1606284300000|2020-11-25 06:05:00|152108.1|151978.1|152146.8|152016.8|152148.9|152018.9|152099|151969|379
1606284600000|2020-11-25 06:10:00|152145.5|152015.5|152266.8|152136.8|152288.5|152158.5|152136.8|152006.8|623
1606284900000|2020-11-25 06:15:00|152270.6|152140.6|152283.9|152153.9|152290.2|152160.2|152232.1|152102.1|456
1606285200000|2020-11-25 06:20:00|152278.5|152148.5|152306.6|152176.6|152334.6|152204.6|152273.9|152143.9|574
1606285500000|2020-11-25 06:25:00|152301.9|152171.9|152312.2|152182.2|152342.1|152212.1|152290.3|152160.3|624
1606285800000|2020-11-25 06:30:00|152313|152183|152299.7|152169.7|152318.9|152188.9|152275.5|152145.5|374
1606286100000|2020-11-25 06:35:00|152304.5|152174.5|152361.8|152231.8|152423.4|152293.4|152293.4|152163.4|636
1606286400000|2020-11-25 06:40:00|152360.8|152230.8|152460.3|152330.3|152503.1|152373.1|152360.8|152230.8|461
1606286700000|2020-11-25 06:45:00|152459.7|152329.7|152415.3|152285.3|152480.6|152350.6|152406.6|152276.6|304
1606287000000|2020-11-25 06:50:00|152415.7|152285.7|152330.7|152200.7|152419.5|152289.5|152325.5|152195.5|619
1606287300000|2020-11-25 06:55:00|152326|152196|152347.7|152217.7|152355.6|152225.6|152318.6|152188.6|545
1606287600000|2020-11-25 07:00:00|152351.8|152221.8|152380|152250|152457.1|152327.1|152350.3|152220.3|590
1606287900000|2020-11-25 07:05:00|152379.7|152249.7|152283.8|152153.8|152412|152282|152226|152096|805
1606288200000|2020-11-25 07:10:00|152281.5|152151.5|152304.5|152174.5|152410.2|152280.2|152189.8|152059.8|769
1606288500000|2020-11-25 07:15:00|152304.2|152174.2|152499.9|152369.9|152519|152389|152287.6|152157.6|560
1606288800000|2020-11-25 07:20:00|152500.8|152370.8|152411.8|152281.8|152527|152397|152357.8|152227.8|669
1606289100000|2020-11-25 07:25:00|152415.1|152285.1|152360.7|152230.7|152436.5|152306.5|152344.7|152214.7|562
1606289400000|2020-11-25 07:30:00|152359.4|152229.4|152309.4|152179.4|152372.3|152264.6|152268|152145.8|673
1606289700000|2020-11-25 07:35:00|152284.7|152194.7|152230.2|152140.2|152402.3|152299.7|152215.6|152112.5|674
1606290000000|2020-11-25 07:40:00|152232.6|152142.6|152313.2|152223.2|152388.3|152266.8|152228.4|152121.5|770
1606290300000|2020-11-25 07:45:00|152318.3|152228.3|152266.5|152176.5|152489.9|152391.1|152214.5|152084.5|766
1606290600000|2020-11-25 07:50:00|152266.2|152176.2|152249.2|152159.2|152285|152177|152124.5|152020.2|939
1606290900000|2020-11-25 07:55:00|152249.6|152159.6|152049.6|151841.7|152250.4|152160.4|151919.9|151786.3|784
1606291200000|2020-11-25 08:00:00|151993.5|151863.5|152049.3|151919.3|152253.3|152123.3|151960.2|151830.2|776
1606291500000|2020-11-25 08:05:00|152052|151922|151795.5|151665.5|152067.9|151937.9|151791.5|151661.5|860
1606291800000|2020-11-25 08:10:00|151797.1|151667.1|151604|151474|151832|151721.8|151525.4|151414.1|986
1606292100000|2020-11-25 08:15:00|151604.9|151474.9|151591|151501|151609.8|151508.6|151446.6|151342.3|829
1606292400000|2020-11-25 08:20:00|151590.4|151500.4|151443|151353|151787.8|151681.5|151439.2|151328.2|961
1606292700000|2020-11-25 08:25:00|151443.1|151353.1|151457.6|151367.6|151490.4|151400.4|151401.1|151286.2|871
1606293000000|2020-11-25 08:30:00|151458|151368|151462.8|151372.8|151527.1|151437.1|151353.7|151263.7|805
1606293300000|2020-11-25 08:35:00|151462.7|151372.7|151517|151427|151542.5|151452.5|151453.2|151346.7|736
1606293600000|2020-11-25 08:40:00|151516.8|151426.8|151618.2|151528.2|151656.2|151551.7|151489.9|151399.9|733
1606293900000|2020-11-25 08:45:00|151618.9|151528.9|151854.5|151764.5|151859.7|151769.7|151617.4|151500.9|782
1606294200000|2020-11-25 08:50:00|151859.8|151769.8|151835.6|151745.6|151911.8|151812.5|151751|151659.4|927
1606294500000|2020-11-25 08:55:00|151836.8|151746.8|151770.7|151680.7|151896.7|151806.7|151713.3|151623.3|830
1606294800000|2020-11-25 09:00:00|151770.5|151680.5|151896.6|151806.6|151921.2|151831.2|151698|151608|916
1606295100000|2020-11-25 09:05:00|151895.8|151805.8|151963.3|151873.3|151977.5|151887.5|151836.5|151730.6|875
1606295400000|2020-11-25 09:10:00|151959.7|151869.7|152013|151923|152080.3|151985.3|151941.8|151840.6|962
1606295700000|2020-11-25 09:15:00|152014|151924|152044.1|151954.1|152125.3|152034.8|151996|151891.2|896
1606296000000|2020-11-25 09:20:00|152054.3|151964.3|152249.2|152159.2|152274|152184|152051.8|151961.8|858
1606296300000|2020-11-25 09:25:00|152252.9|152162.9|152146.3|152056.3|152381.5|152291.5|152143.4|152045.3|867
1606296600000|2020-11-25 09:30:00|152142.3|152052.3|152210.8|152120.8|152240.3|152150.3|152134.6|152044.6|910
1606296900000|2020-11-25 09:35:00|152211|152121|152161.1|152071.1|152222.3|152132.3|152116.8|152026.8|769
1606297200000|2020-11-25 09:40:00|152161.5|152071.5|152186.6|152096.6|152234.2|152144.2|152134|152044|776
1606297500000|2020-11-25 09:45:00|152187|152097|152147.9|152057.9|152225.3|152135.3|152107.7|152017.7|678
1606297800000|2020-11-25 09:50:00|152148.4|152058.4|152138|152048|152227.5|152137.5|152126.8|152036.8|770
1606298100000|2020-11-25 09:55:00|152137.8|152047.8|152033.2|151943.2|152185.2|152095.2|152025.3|151935.3|752
1606298400000|2020-11-25 10:00:00|152032.7|151942.7|152062.8|151972.8|152086.5|151996.5|152015.3|151925.3|658
1606298700000|2020-11-25 10:05:00|152063|151973|152103.5|152013.5|152232.4|152142.4|152053.3|151963.3|793
1606299000000|2020-11-25 10:10:00|152103.3|152013.3|152021.8|151931.8|152105.4|152015.4|151972.3|151882.3|839
1606299300000|2020-11-25 10:15:00|152022.1|151932.1|152026.7|151936.7|152089.6|151999.6|151969.6|151879.6|795
1606299600000|2020-11-25 10:20:00|152026.4|151936.4|152012|151922|152041.4|151951.4|152002.5|151912.5|570
1606299900000|2020-11-25 10:25:00|152013.3|151923.3|152265.9|152175.9|152265.9|152175.9|151980|151890|846
1606300200000|2020-11-25 10:30:00|152265.5|152175.5|152367.6|152277.6|152368.9|152278.9|152202.9|152112.9|779
1606300500000|2020-11-25 10:35:00|152367.3|152277.3|152255.1|152165.1|152473|152383|152214|152124|791
1606300800000|2020-11-25 10:40:00|152255.2|152165.2|152372.7|152282.7|152381.5|152289.7|152253.7|152163.7|808
1606301100000|2020-11-25 10:45:00|152374.4|152284.4|152392|152302|152403.7|152313.7|152350.2|152248.2|738
1606301400000|2020-11-25 10:50:00|152392.4|152302.4|152490.2|152360.2|152498.4|152372.7|152390|152300|740
1606301700000|2020-11-25 10:55:00|152491.1|152361.1|152505.6|152415.6|152611.6|152481.6|152466.3|152361.1|629
1606302000000|2020-11-25 11:00:00|152506.2|152416.2|152608|152478|152610.5|152491.6|152482.1|152392.1|557
1606302300000|2020-11-25 11:05:00|152608.6|152478.6|152586.2|152496.2|152724.8|152624.6|152579.1|152468|838
1606302600000|2020-11-25 11:10:00|152587.8|152497.8|152578.7|152488.7|152661.1|152552.5|152572|152470.8|816
1606302900000|2020-11-25 11:15:00|152593.2|152503.2|152555.8|152465.8|152600.3|152510.3|152547.7|152439.5|607
1606303200000|2020-11-25 11:20:00|152559.5|152469.5|152574.5|152484.5|152599|152492.6|152551.1|152441.7|532
1606303500000|2020-11-25 11:25:00|152574.7|152484.7|152567.5|152477.5|152622.7|152511.8|152560.2|152451.7|547
1606303800000|2020-11-25 11:30:00|152567.8|152477.8|152569.4|152439.4|152602.2|152491|152546.1|152436.6|455
1606304100000|2020-11-25 11:35:00|152571.1|152441.1|152448.7|152318.7|152584.5|152467.5|152425.8|152316.1|883
1606304400000|2020-11-25 11:40:00|152448.4|152318.4|152357|152267|152491.3|152375.8|152346.5|152250.3|694
1606304700000|2020-11-25 11:45:00|152356|152266|152435.1|152305.1|152447.5|152336.8|152312.8|152211.5|700
1606305000000|2020-11-25 11:50:00|152433.9|152303.9|152510.7|152380.7|152512.2|152382.2|152364.6|152247.8|651
1606305300000|2020-11-25 11:55:00|152506.3|152376.3|152544.7|152414.7|152597.9|152467.9|152493.3|152363.3|696
1606305600000|2020-11-25 12:00:00|152544.9|152414.9|152474.2|152384.2|152551.1|152443.3|152467.7|152364.9|565
1606305900000|2020-11-25 12:05:00|152473.3|152383.3|152389.1|152299.1|152547.6|152457.6|152382.4|152277.7|767
1606306200000|2020-11-25 12:10:00|152388.8|152298.8|152443.3|152353.3|152443.3|152353.3|152351|152261|712
1606306500000|2020-11-25 12:15:00|152443.2|152353.2|152330.4|152240.4|152443.4|152353.4|152329.7|152239.7|703
1606306800000|2020-11-25 12:20:00|152345.9|152255.9|152456.6|152366.6|152459.5|152369.5|152345.9|152255.9|867
1606307100000|2020-11-25 12:25:00|152456.9|152366.9|152443.8|152353.8|152508.3|152418.3|152416.1|152310.8|831
1606307400000|2020-11-25 12:30:00|152444.6|152354.6|152499.2|152409.2|152503|152413|152418.5|152299.3|814
1606307700000|2020-11-25 12:35:00|152499|152409|152553.8|152463.8|152592.9|152477.1|152489.3|152399.3|601
1606308000000|2020-11-25 12:40:00|152553.9|152463.9|152580|152490|152612.4|152522.1|152548.9|152458.9|710
1606308300000|2020-11-25 12:45:00|152580.3|152490.3|152570.3|152480.3|152592.2|152502.2|152552.9|152462.9|713
1606308600000|2020-11-25 12:50:00|152568.1|152478.1|152668.2|152578.2|152688.5|152589.7|152564.9|152474.9|725
1606308900000|2020-11-25 12:55:00|152669.3|152579.3|152654.7|152564.7|152679.1|152589.1|152654.2|152564.2|589
1606309200000|2020-11-25 13:00:00|152655.3|152565.3|152701.2|152611.2|152735.4|152642.2|152529.2|152406.1|872
1606309500000|2020-11-25 13:05:00|152702.4|152612.4|152666.8|152576.8|152706.5|152616.5|152561.6|152459.3|870
1606309800000|2020-11-25 13:10:00|152666.6|152576.6|152678.6|152588.6|152686.8|152594.8|152607.5|152517.5|764
1606310100000|2020-11-25 13:15:00|152681.4|152591.4|152716.2|152626.2|152724.7|152634.7|152671.8|152553.5|871
1606310400000|2020-11-25 13:20:00|152717|152627|152577|152487|152725.5|152635.5|152564.5|152445.6|896
1606310700000|2020-11-25 13:25:00|152576.9|152486.9|152568|152358.1|152599|152509|152516.2|152341.1|793
1606311000000|2020-11-25 13:30:00|152585.6|152355.7|152417.7|152287.7|152626|152496|152406.9|152276.9|954
1606311300000|2020-11-25 13:35:00|152414.8|152284.8|152472.3|152382.3|152554.2|152432.7|152395.8|152265.8|787
1606311600000|2020-11-25 13:40:00|152473.8|152383.8|152529.5|152439.5|152542|152447.1|152470.2|152380.2|738
1606311900000|2020-11-25 13:45:00|152529|152439|152615.8|152525.8|152715.2|152610.1|152528.9|152438.9|1023
1606312200000|2020-11-25 13:50:00|152615.1|152525.1|152682.8|152552.8|152713.7|152592.1|152581.6|152489.7|1055
1606312500000|2020-11-25 13:55:00|152681.1|152551.1|152703.4|152613.4|152729.8|152639.8|152645.8|152547.9|964
1606312800000|2020-11-25 14:00:00|152703.8|152613.8|152748|152658|152780.5|152690.5|152658.2|152568.2|876
1606313100000|2020-11-25 14:05:00|152745.3|152655.3|152647.3|152557.3|152761.1|152671.1|152642.7|152552.7|810
1606313400000|2020-11-25 14:10:00|152647.8|152557.8|152631.9|152541.9|152683.9|152593.9|152536.2|152446.2|884
1606313700000|2020-11-25 14:15:00|152633.2|152543.2|152564.2|152474.2|152684.7|152594.7|152563.4|152473.4|958
1606314000000|2020-11-25 14:20:00|152565.1|152475.1|152611.7|152521.7|152708.5|152601.2|152564.9|152474.9|972
1606314300000|2020-11-25 14:25:00|152615.1|152525.1|152717.8|152627.8|152735.7|152645.7|152596.2|152506.2|965
1606314600000|2020-11-25 14:30:00|152715.1|152625.1|152797.6|152707.6|152907.3|152817.3|152676.1|152586.1|1020
1606314900000|2020-11-25 14:35:00|152798.4|152708.4|152891.7|152801.7|152907|152817|152792.6|152691.6|964
1606315200000|2020-11-25 14:40:00|152889.9|152799.9|152556.3|152466.3|152894.2|152804.2|152536.4|152446.4|910
1606315500000|2020-11-25 14:45:00|152566.9|152476.9|152557.4|152467.4|152608.7|152518.7|152536.8|152446.8|871
1606315800000|2020-11-25 14:50:00|152555.4|152465.4|152787.7|152697.7|152800.2|152708.6|152539.3|152449.3|923
1606316100000|2020-11-25 14:55:00|152787.9|152697.9|152837.8|152707.8|152906.1|152797.6|152761.1|152639.6|955
1606316400000|2020-11-25 15:00:00|152838.1|152708.1|152821.1|152731.1|152921.6|152831.6|152760.2|152668.2|954
1606316700000|2020-11-25 15:05:00|152822.4|152732.4|152836.7|152746.7|152909.4|152801|152812.5|152711.8|865
1606317000000|2020-11-25 15:10:00|152836|152746|152700.9|152570.9|152861.4|152771.4|152681.2|152551.2|957
1606317300000|2020-11-25 15:15:00|152702.1|152572.1|152673.5|152583.5|152720.8|152627.3|152616.6|152526.6|854
1606317600000|2020-11-25 15:20:00|152673.9|152583.9|152665.2|152575.2|152696.5|152606.5|152658.5|152568.5|661
1606317900000|2020-11-25 15:25:00|152665.1|152575.1|152679|152589|152723.6|152633.6|152659.5|152569.5|833
1606318200000|2020-11-25 15:30:00|152677.6|152587.6|152662.5|152572.5|152696.2|152600.6|152656.3|152560.2|876
1606318500000|2020-11-25 15:35:00|152663.9|152573.9|152456.2|152366.2|152677.7|152583.9|152449.4|152338.2|920
1606318800000|2020-11-25 15:40:00|152457.1|152367.1|152461.8|152371.8|152523.1|152409.5|152383.2|152274.2|1044
1606319100000|2020-11-25 15:45:00|152461|152371|152487.7|152357.7|152545.1|152415.1|152413.2|152283.2|884
1606319400000|2020-11-25 15:50:00|152488.6|152358.6|152536|152446|152558.7|152448.5|152470.4|152354.5|737
1606319700000|2020-11-25 15:55:00|152536.2|152446.2|152421.1|152331.1|152575|152467.9|152399|152302.9|902
1606320000000|2020-11-25 16:00:00|152423.3|152333.3|152406.8|152316.8|152556|152426|152405.8|152290|930
1606320300000|2020-11-25 16:05:00|152407.3|152317.3|152360.6|152270.6|152464.9|152345.3|152348.7|152237.4|717
1606320600000|2020-11-25 16:10:00|152360.5|152270.5|152406.2|152316.2|152463.1|152362.7|152356.3|152252.7|819
1606320900000|2020-11-25 16:15:00|152407.7|152317.7|152393|152303|152505.7|152387.7|152380.6|152280.8|885
1606321200000|2020-11-25 16:20:00|152392.9|152302.9|152293.7|152203.7|152441.1|152342.3|152290.7|152200.7|738
1606321500000|2020-11-25 16:25:00|152294|152204|152310.3|152220.3|152358.8|152250.4|152289.4|152199.4|596
1606321800000|2020-11-25 16:30:00|152310.1|152220.1|152300.6|152210.6|152330.2|152240.2|152290.6|152200.6|730
1606322100000|2020-11-25 16:35:00|152303|152213|152222.5|152132.5|152330.4|152240.4|152195.5|152105.5|824
1606322400000|2020-11-25 16:40:00|152221.5|152131.5|152301.5|152211.5|152349.6|152232.1|152217.6|152127.6|750
1606322700000|2020-11-25 16:45:00|152299.7|152209.7|152277.4|152187.4|152323.3|152233.3|152266.4|152176.4|648
1606323000000|2020-11-25 16:50:00|152277|152187|152276.2|152186.2|152281.2|152191.2|152230|152140|680
1606323300000|2020-11-25 16:55:00|152276.1|152186.1|152256.7|152166.7|152307.7|152217.7|152240.6|152150.6|611
1606323600000|2020-11-25 17:00:00|152256.6|152166.6|152231.6|152141.6|152270.6|152180.6|152224|152134|736
1606323900000|2020-11-25 17:05:00|152231.8|152141.8|152267.2|152177.2|152279.3|152189.3|152222|152132|647
1606324200000|2020-11-25 17:10:00|152267.6|152177.6|152175|152085|152271.8|152181.8|152165.4|152065.6|678
1606324500000|2020-11-25 17:15:00|152174.6|152084.6|152108.7|152018.7|152202.5|152112.5|152088.9|151990.2|649
1606324800000|2020-11-25 17:20:00|152108.8|152018.8|152008.5|151918.5|152169.7|152079.7|151971.4|151880.5|699
1606325100000|2020-11-25 17:25:00|152008.1|151918.1|152033|151943|152037.8|151947.8|151980.4|151890.4|663
1606325400000|2020-11-25 17:30:00|152033.4|151943.4|151955.9|151865.9|152035.2|151945.2|151941.1|151831.4|494
1606325700000|2020-11-25 17:35:00|151954.9|151864.9|151862.5|151772.5|151981.2|151891.2|151860.5|151770.5|727
1606326000000|2020-11-25 17:40:00|151864.8|151774.8|151852.8|151762.8|151870.5|151780.5|151834.7|151712|712
1606326300000|2020-11-25 17:45:00|151853.7|151763.7|151800.9|151710.9|151868.7|151778.7|151782.5|151680.8|773
1606326600000|2020-11-25 17:50:00|151801.5|151711.5|151690|151560|151801.6|151711.6|151583.1|151471.2|815
1606326900000|2020-11-25 17:55:00|151689.3|151559.3|151669.5|151579.5|151711.3|151616.1|151644.5|151547.5|709
1606327200000|2020-11-25 18:00:00|151668.5|151578.5|151693|151563|151723.1|151611.5|151654.5|151538|572
1606327500000|2020-11-25 18:05:00|151691.4|151561.4|151673|151583|151708.7|151604.5|151663.5|151552.6|354
1606327800000|2020-11-25 18:10:00|151671.1|151581.1|151697.5|151567.5|151707|151589.7|151511.5|151400.1|548
1606328100000|2020-11-25 18:15:00|151699.4|151569.4|151693.2|151563.2|151702.6|151582.4|151653|151539.1|471
1606328400000|2020-11-25 18:20:00|151693.6|151563.6|151630.2|151540.2|151694.9|151564.9|151625.4|151527.4|361
1606328700000|2020-11-25 18:25:00|151630.1|151540.1|151572|151482|151631.6|151541.6|151569.5|151479.5|357
1606329000000|2020-11-25 18:30:00|151572.1|151482.1|151608|151518|151663.2|151547.8|151536.2|151446.2|485
1606329300000|2020-11-25 18:35:00|151607.9|151517.9|151576.9|151486.9|151639.2|151549.2|151561.3|151471.3|407
1606329600000|2020-11-25 18:40:00|151577.3|151487.3|151575.9|151485.9|151628.2|151526.9|151573|151483|437
1606329900000|2020-11-25 18:45:00|151576.2|151486.2|151567.7|151477.7|151586.6|151496.6|151559.8|151469.8|452
1606330200000|2020-11-25 18:50:00|151567|151477|151569.4|151479.4|151593.8|151489.1|151566.6|151457.2|398
1606330500000|2020-11-25 18:55:00|151571.9|151481.9|151748.7|151546.6|151774.1|151606.8|151551.7|151443.6|521
1606330800000|2020-11-25 19:00:00|151841.8|151599.8|151620.8|151490.8|151849.6|151654.5|151583.8|151471.1|766
1606331100000|2020-11-25 19:05:00|151621.5|151491.5|151628.1|151498.1|151642.1|151531.6|151606.8|151476.8|491
1606331400000|2020-11-25 19:10:00|151624|151494|151630.2|151500.2|151644.7|151529.9|151597.2|151488.9|413
1606331700000|2020-11-25 19:15:00|151630|151500|151642.1|151552.1|151795.1|151665.1|151596.7|151485.8|543
1606332000000|2020-11-25 19:20:00|151635.1|151545.1|151621|151531|151652.2|151546.5|151613.8|151511.8|377
1606332300000|2020-11-25 19:25:00|151620.7|151530.7|151644.8|151514.8|151645.2|151540.6|151613.9|151499.3|301
1606332600000|2020-11-25 19:30:00|151642.9|151512.9|151613.4|151483.4|151647.1|151540.7|151603.9|151475.7|385
1606332900000|2020-11-25 19:35:00|151614.6|151484.6|151516.6|151426.6|151700.7|151570.7|151515.9|151425.9|637
1606333200000|2020-11-25 19:40:00|151517.6|151427.6|151448.6|151318.6|151540.9|151427.6|151418.6|151301.2|805
1606333500000|2020-11-25 19:45:00|151446.5|151316.5|151462.6|151332.6|151473.8|151343.8|151290.5|151174.1|721
1606333800000|2020-11-25 19:50:00|151462.9|151332.9|151298.8|151168.8|151481.5|151368.6|151276.5|151163.5|642
1606334100000|2020-11-25 19:55:00|151293.3|151163.3|151236.9|151106.9|151328.9|151236|151200.2|151070.2|816
1606334400000|2020-11-25 20:00:00|151237.8|151107.8|151286.1|151156.1|151340.2|151219.4|151237.8|151107.8|731
1606334700000|2020-11-25 20:05:00|151284.2|151154.2|151239.5|151109.5|151309.9|151179.9|151237.7|151107.7|783
1606335000000|2020-11-25 20:10:00|151239.1|151109.1|151174.5|151044.5|151259.5|151129.5|151162.4|151033|581
1606335300000|2020-11-25 20:15:00|151174.3|151044.3|151198.6|151068.6|151206.9|151103.1|151147.9|151038.9|518
1606335600000|2020-11-25 20:20:00|151199.6|151069.6|151163.8|151033.8|151201.7|151093.2|151158.2|151031.3|518
1606335900000|2020-11-25 20:25:00|151163.9|151033.9|151182.8|151052.8|151196.4|151066.4|151162.7|151032.7|534
1606336200000|2020-11-25 20:30:00|151182|151052|151268.1|151138.1|151275.7|151145.7|151178.9|151048.9|547
1606336500000|2020-11-25 20:35:00|151265.6|151135.6|151328.6|151198.6|151333.7|151203.7|151255.3|151135.6|496
1606336800000|2020-11-25 20:40:00|151328.5|151198.5|151331.5|151201.5|151335.3|151205.3|151295.7|151165.7|561
1606337100000|2020-11-25 20:45:00|151332.4|151202.4|151309.9|151179.9|151337|151232.7|151262.4|151132.4|681
1606337400000|2020-11-25 20:50:00|151311.5|151181.5|151284|151154|151321.8|151191.8|151233.7|151103.7|810
1606337700000|2020-11-25 20:55:00|151287.3|151157.3|151220.2|151090.2|151294.6|151164.6|151168.7|151038.7|765
1606338000000|2020-11-25 21:00:00|151215.5|151085.5|151314|151184|151348.9|151218.9|151205.1|151075.1|622
1606338300000|2020-11-25 21:05:00|151314.2|151184.2|151315.6|151185.6|151341.2|151211.2|151300.7|151170.7|636
1606338600000|2020-11-25 21:10:00|151317|151187|151316.7|151186.7|151337.3|151207.3|151307.1|151177.1|520
1606338900000|2020-11-25 21:15:00|151315.5|151185.5|151310.6|151180.6|151334.3|151204.3|151302|151172|546
1606339200000|2020-11-25 21:20:00|151313|151183|151309.9|151179.9|151329.2|151199.2|151292|151162|507
1606339500000|2020-11-25 21:25:00|151310.8|151180.8|151297|151167|151347|151217|151287.1|151157.1|397
1606339800000|2020-11-25 21:30:00|151296.7|151166.7|151330.6|151200.6|151345.4|151215.4|151296.7|151166.7|627
1606340100000|2020-11-25 21:35:00|151333.5|151203.5|151286.2|151156.2|151349.3|151219.3|151257.4|151127.4|568
1606340400000|2020-11-25 21:40:00|151292.9|151162.9|151351.5|151221.5|151398.7|151268.7|151292.9|151162.9|495
1606340700000|2020-11-25 21:45:00|151351.6|151221.6|151371.2|151241.2|151411.6|151265.9|151307.9|151139.4|422
1606341000000|2020-11-25 21:50:00|151400.6|151200.4|151410.7|151168.7|151436.8|151265.5|151340|151168.5|585
1606341300000|2020-11-25 21:55:00|151418|151207.2|151403.9|151176.6|151563.6|151321.6|151372.6|151154|282
1606341600000|2020-11-25 22:00:00|151464|151222|151692.6|151450.6|151696.3|151454.3|151451.2|151209.2|64
1606341900000|2020-11-25 22:05:00|151669.5|151427.5|151653.4|151411.4|151739.9|151497.9|151619.5|151377.5|171
1606342200000|2020-11-25 22:10:00|151652.2|151410.2|151716.7|151474.7|151737.6|151495.6|151625.2|151383.2|164
1606342500000|2020-11-25 22:15:00|151711|151469|151626.9|151384.9|151731.9|151489.9|151614.4|151372.4|125
1606342800000|2020-11-25 22:20:00|151618.4|151376.4|151713.4|151471.4|151735.3|151493.3|151595.7|151353.7|131
1606343100000|2020-11-25 22:25:00|151711.2|151469.2|151643|151401|151731.3|151489.3|151619.7|151377.7|93
1606343400000|2020-11-25 22:30:00|151633.6|151391.6|151590.9|151348.9|151711.3|151469.3|151468.6|151226.6|340
1606343700000|2020-11-25 22:35:00|151573.3|151331.3|151445.3|151203.3|151654.3|151412.3|151427.1|151185.1|231
1606344000000|2020-11-25 22:40:00|151444.9|151202.9|151481.9|151239.9|151531|151289|151429.4|151187.4|153
1606344300000|2020-11-25 22:45:00|151575.7|151333.7|151524|151282|151575.7|151333.7|151426|151184|161
1606344600000|2020-11-25 22:50:00|151499|151257|151511.6|151269.6|151586.9|151344.9|151427.3|151185.3|170
1606344900000|2020-11-25 22:55:00|151515.5|151273.5|151485.7|151243.7|151564.3|151322.3|151426.8|151184.8|136
1606345200000|2020-11-25 23:00:00|151508.4|151266.4|151482.8|151240.8|151512.4|151270.4|151433.1|151191.1|483
1606345500000|2020-11-25 23:05:00|151482.9|151240.9|151475.5|151233.5|151516.3|151274.3|151434.5|151192.5|313
1606345800000|2020-11-25 23:10:00|151484.2|151242.2|151452.4|151210.4|151533|151291|151442|151200|435
1606346100000|2020-11-25 23:15:00|151454.5|151212.5|151499.5|151257.5|151515.3|151273.3|151454.5|151212.5|516
1606346400000|2020-11-25 23:20:00|151500.5|151258.5|151506.9|151264.9|151522|151280|151434.1|151192.1|282
1606346700000|2020-11-25 23:25:00|151504.9|151262.9|151494.1|151252.1|151524.2|151282.2|151449|151207|439
1606347000000|2020-11-25 23:30:00|151480.5|151238.5|151503|151261|151525.9|151283.9|151451.4|151209.4|372
1606347300000|2020-11-25 23:35:00|151502|151260|151489.8|151247.8|151544.9|151302.9|151453|151211|446
1606347600000|2020-11-25 23:40:00|151484.2|151242.2|151490|151248|151514.7|151272.7|151471.8|151229.8|347
1606347900000|2020-11-25 23:45:00|151486.2|151244.2|151495.6|151253.6|151528.5|151286.5|151445.8|151203.8|269
1606348200000|2020-11-25 23:50:00|151493|151251|151500.3|151258.3|151525.6|151283.6|151463.8|151221.8|500
1606348500000|2020-11-25 23:55:00|151501.9|151259.9|151494.5|151252.5|151520.2|151278.2|151454|151212|337
1606348800000|2020-11-26 00:00:00|151482.4|151240.4|151530.6|151288.6|151540.7|151298.7|151473.2|151231.2|754
1606349100000|2020-11-26 00:05:00|151506.6|151264.6|151591.1|151349.1|151609.1|151367.1|151448.2|151206.2|759
1606349400000|2020-11-26 00:10:00|151589.6|151347.6|151562.6|151320.6|151605.9|151363.9|151551.4|151309.4|475
1606349700000|2020-11-26 00:15:00|151582.3|151340.3|151571.1|151329.1|151630.9|151388.9|151548.4|151306.4|386
1606350000000|2020-11-26 00:20:00|151571.2|151329.2|151524.9|151291.6|151592|151350|151505.8|151291.6|545
1606350300000|2020-11-26 00:25:00|151502.5|151290.9|151533.7|151314.2|151558.6|151378.2|151452.1|151283.3|395
1606350600000|2020-11-26 00:30:00|151532.6|151308.6|151521.3|151302.7|151548.2|151335.2|151465.2|151281.1|337
1606350900000|2020-11-26 00:35:00|151533.8|151318.4|151520.7|151301.2|151556.8|151344.6|151466.1|151281.3|427
1606351200000|2020-11-26 00:40:00|151524.9|151302.3|151514.1|151303.9|151537.1|151357.4|151456.6|151285|599
1606351500000|2020-11-26 00:45:00|151514.2|151301.8|151519.2|151316.6|151544.3|151383.9|151462.4|151286.6|778
1606351800000|2020-11-26 00:50:00|151516.3|151313.1|151511.6|151301.3|151530.8|151370.8|151461.7|151288.1|519
1606352100000|2020-11-26 00:55:00|151507.4|151300.8|151520.8|151311.5|151544.5|151372.5|151458.3|151291.1|642
1606352400000|2020-11-26 01:00:00|151521|151314.2|151504.9|151290.3|151571.7|151359.6|151457.3|151278.3|644
1606352700000|2020-11-26 01:05:00|151504.5|151289.6|151523|151301.8|151562.5|151360.6|151457.2|151272.1|480
1606353000000|2020-11-26 01:10:00|151514.7|151297.5|151522.1|151299.6|151580.7|151355|151457.5|151278.7|537
1606353300000|2020-11-26 01:15:00|151522.3|151299.8|151516.8|151296|151563.4|151349.1|151454|151278.1|459
1606353600000|2020-11-26 01:20:00|151513.5|151296.6|151550.1|151308.1|151571.3|151338.2|151453.4|151274|390
1606353900000|2020-11-26 01:25:00|151522.4|151296.3|151528.7|151286.7|151538.5|151355.2|151447.7|151274.1|420
1606354200000|2020-11-26 01:30:00|151528.9|151286.9|151511|151276.6|151600.3|151358.3|151439.9|151268.8|552
1606354500000|2020-11-26 01:35:00|151510.1|151273.3|151471.7|151341.7|151562.9|151370|151440.7|151272.1|698
1606354800000|2020-11-26 01:40:00|151473.1|151343.1|151462.9|151332.9|151524.5|151394.5|151416.7|151274.3|537
1606355100000|2020-11-26 01:45:00|151460.7|151330.7|151447.7|151317.7|151487.8|151357.8|151434.2|151304.2|366
1606355400000|2020-11-26 01:50:00|151447.2|151317.2|151452.2|151322.2|151496.6|151366.6|151444.8|151288.9|324
1606355700000|2020-11-26 01:55:00|151452.1|151322.1|151459.9|151329.9|151506.3|151352.5|151410.1|151245.5|551
1606356000000|2020-11-26 02:00:00|151459.8|151329.8|151449.2|151319.2|151488.9|151341.3|151429.7|151286.4|310
1606356300000|2020-11-26 02:05:00|151447.5|151317.5|151419.1|151289.1|151466.8|151327.6|151404.9|151259|257
1606356600000|2020-11-26 02:10:00|151423|151293|151447.1|151317.1|151516.6|151329.2|151414.6|151284.6|326
1606356900000|2020-11-26 02:15:00|151446.9|151316.9|151445.6|151315.6|151536.4|151332.8|151425.6|151267.2|355
1606357200000|2020-11-26 02:20:00|151445.7|151315.7|151434.9|151304.9|151488.1|151322.9|151401.9|151267|351
1606357500000|2020-11-26 02:25:00|151435|151305|151445|151315|151461.1|151328.9|151392.8|151243.6|365
1606357800000|2020-11-26 02:30:00|151444.8|151314.8|151435.5|151305.5|151484.3|151325.1|151410.2|151278.6|431
1606358100000|2020-11-26 02:35:00|151436.6|151306.6|151422.6|151292.6|151489.9|151320.9|151407.4|151267.6|346
1606358400000|2020-11-26 02:40:00|151419.1|151289.1|151420.8|151290.8|151439.9|151309.9|151415|151285|206
1606358700000|2020-11-26 02:45:00|151417.1|151287.1|151415.9|151285.9|151465.3|151298.3|151406|151255.7|256
1606359000000|2020-11-26 02:50:00|151415.2|151285.2|151391.3|151261.3|151460.4|151296.2|151363.6|151233.6|278
1606359300000|2020-11-26 02:55:00|151391.9|151261.9|151389.8|151259.8|151402.8|151272.8|151380.6|151250.6|303
1606359600000|2020-11-26 03:00:00|151391.3|151261.3|151388.4|151258.4|151410|151280|151382.6|151252.6|256
1606359900000|2020-11-26 03:05:00|151372.4|151242.4|151211.6|151081.6|151401.9|151271.9|151202.1|151072.1|495
1606360200000|2020-11-26 03:10:00|151211.1|151081.1|151208|151078|151225.7|151095.7|151192.8|151062.8|707
1606360500000|2020-11-26 03:15:00|151207.9|151077.9|151203.7|151073.7|151292.6|151096.9|151193.4|151048.1|709
1606360800000|2020-11-26 03:20:00|151207|151077|151200.8|151070.8|151278|151121.7|151199.2|151050.6|289
1606361100000|2020-11-26 03:25:00|151210.9|151080.9|151203.6|151073.6|151281.9|151101|151178.1|151048.1|421
1606361400000|2020-11-26 03:30:00|151203|151073|151205.6|151075.6|151266.9|151093.9|151183|151022.5|328
1606361700000|2020-11-26 03:35:00|151204.2|151074.2|151209.8|151079.8|151239.8|151104.5|151176.7|151030.7|369
1606362000000|2020-11-26 03:40:00|151206.8|151076.8|151206.6|151076.6|151230.2|151100.2|151196.2|151066.2|353
1606362300000|2020-11-26 03:45:00|151205.9|151075.9|151231.3|151101.3|151238.2|151108.2|151197.5|151067.5|411
1606362600000|2020-11-26 03:50:00|151229.8|151099.8|151221.9|151091.9|151260.5|151130.5|151198.6|151068.6|350
1606362900000|2020-11-26 03:55:00|151220.8|151090.8|151251.3|151121.3|151276.5|151146.5|151206|151076|369
1606363200000|2020-11-26 04:00:00|151251|151121|151215.6|151085.6|151260.2|151130.2|151206.8|151076.8|355
1606363500000|2020-11-26 04:05:00|151222.9|151092.9|151231.9|151101.9|151254.4|151124.4|151214|151084|250
1606363800000|2020-11-26 04:10:00|151227.7|151097.7|151241.1|151111.1|151256.9|151126.9|151218.9|151088.9|260
1606364100000|2020-11-26 04:15:00|151242.2|151112.2|151231.3|151101.3|151323.2|151128.2|151226.9|151096.9|298
1606364400000|2020-11-26 04:20:00|151229.2|151099.2|151237.9|151107.9|151258.2|151128.2|151225|151095|246
1606364700000|2020-11-26 04:25:00|151238.4|151108.4|151230.9|151100.9|151253.2|151123.2|151216.8|151086.8|249
1606365000000|2020-11-26 04:30:00|151231.1|151101.1|151250.6|151120.6|151259.6|151129.6|151224.9|151094.9|253
1606365300000|2020-11-26 04:35:00|151252.1|151122.1|151242|151112|151268.7|151138.7|151231.4|151101.4|335
1606365600000|2020-11-26 04:40:00|151246.9|151116.9|151245|151115|151260.5|151130.5|151227.6|151097.6|370
1606365900000|2020-11-26 04:45:00|151243.6|151113.6|151237|151107|151259.8|151129.8|151227.2|151097.2|249
1606366200000|2020-11-26 04:50:00|151238.5|151108.5|151239.1|151109.1|151261.5|151131.5|151219.2|151089.2|240
1606366500000|2020-11-26 04:55:00|151250.3|151120.3|151236.5|151106.5|151258.6|151128.6|151223.7|151093.7|330
1606366800000|2020-11-26 05:00:00|151235.9|151105.9|151204.7|151074.7|151265.5|151135.5|151196.2|151066.2|287
1606367100000|2020-11-26 05:05:00|151202.5|151072.5|151198.5|151068.5|151241.3|151111.3|151183.7|151053.7|322
1606367400000|2020-11-26 05:10:00|151201.1|151071.1|151203.7|151073.7|151223.2|151093.2|151184.2|151054.2|207
1606367700000|2020-11-26 05:15:00|151204.2|151074.2|151198|151068|151211.8|151081.8|151194|151064|238
1606368000000|2020-11-26 05:20:00|151198.1|151068.1|151225.9|151095.9|151225.9|151095.9|151174.3|151044.3|253
1606368300000|2020-11-26 05:25:00|151205.5|151075.5|151183.3|151053.3|151215.9|151085.9|151181.2|151051.2|225
1606368600000|2020-11-26 05:30:00|151182.7|151052.7|151060.1|150930.1|151204|151074|151048.1|150912.7|366
1606368900000|2020-11-26 05:35:00|151061.6|150931.6|151066|150976|151175.9|150981.8|151053.2|150920.2|231
1606369200000|2020-11-26 05:40:00|151068.4|150978.4|151088.3|150958.3|151097.6|150981.9|151064.8|150935.8|213
1606369500000|2020-11-26 05:45:00|151088.4|150958.4|151068.6|150938.6|151090|150983.3|151050.8|150920.8|185
1606369800000|2020-11-26 05:50:00|151067.3|150937.3|151078.1|150948.1|151088.6|150982.3|151051|150921|228
1606370100000|2020-11-26 05:55:00|151078.2|150948.2|151141.3|151011.3|151146|151029.2|151057.6|150927.6|341
1606370400000|2020-11-26 06:00:00|151140.4|151010.4|151207.8|151077.8|151215.7|151085.7|151130|151000|395
1606370700000|2020-11-26 06:05:00|151208.3|151078.3|151220.2|151090.2|151260.6|151130.6|151194|151064|391
1606371000000|2020-11-26 06:10:00|151221.3|151091.3|151215.5|151085.5|151230.4|151100.4|151214.1|151084.1|255
1606371300000|2020-11-26 06:15:00|151216.4|151086.4|151223.9|151093.9|151238.5|151108.5|151214.5|151084.5|301
1606371600000|2020-11-26 06:20:00|151224.6|151094.6|151241.4|151111.4|151264.5|151134.5|151214.4|151084.4|255
1606371900000|2020-11-26 06:25:00|151241|151111|151227.8|151097.8|151251.3|151121.3|151220.5|151090.5|314
1606372200000|2020-11-26 06:30:00|151227.2|151097.2|151240.9|151110.9|151256|151126|151214.6|151084.6|326
1606372500000|2020-11-26 06:35:00|151241.3|151111.3|151255.1|151125.1|151265.2|151135.2|151233.3|151103.3|322
1606372800000|2020-11-26 06:40:00|151254.6|151124.6|151281.1|151151.1|151287.2|151157.2|151251.1|151121.1|293
1606373100000|2020-11-26 06:45:00|151281.6|151151.6|151266.8|151136.8|151294.3|151179.5|151260.6|151133.5|366
1606373400000|2020-11-26 06:50:00|151266.6|151136.6|151305.2|151175.2|151307.1|151177.1|151265.3|151135.3|273
1606373700000|2020-11-26 06:55:00|151304.4|151174.4|151336.2|151206.2|151341.6|151211.6|151302.3|151172.3|397
1606374000000|2020-11-26 07:00:00|151338.3|151208.3|151481.1|151351.1|151498.8|151368.8|151331|151201|530
1606374300000|2020-11-26 07:05:00|151480.6|151350.6|151469.6|151339.6|151502.6|151372.6|151465.1|151335.1|501
1606374600000|2020-11-26 07:10:00|151472.1|151342.1|151477.1|151347.1|151481.3|151351.3|151458.9|151328.9|349
1606374900000|2020-11-26 07:15:00|151476.1|151346.1|151413.8|151283.8|151494|151364|151368.3|151238.3|430
1606375200000|2020-11-26 07:20:00|151412.6|151282.6|151396.4|151266.4|151437.1|151319.4|151377.5|151247.5|588
1606375500000|2020-11-26 07:25:00|151398.7|151268.7|151319.7|151189.7|151406.3|151276.3|151317.7|151187.7|576
1606375800000|2020-11-26 07:30:00|151320.8|151190.8|151261|151131|151404.3|151294.9|151207.5|151077.5|607
1606376100000|2020-11-26 07:35:00|151261.7|151131.7|151156.9|151026.9|151297.1|151207.1|151147.1|151026.3|771
1606376400000|2020-11-26 07:40:00|151155.5|151025.5|151140.1|151050.1|151181.9|151091.9|151112.9|151022.9|595
1606376700000|2020-11-26 07:45:00|151137.2|151047.2|151139.2|151049.2|151176.1|151086.1|151127.6|151037.6|519
1606377000000|2020-11-26 07:50:00|151139.6|151049.6|151182.4|151092.4|151195|151105|151104.5|151014.5|745
1606377300000|2020-11-26 07:55:00|151182|151092|151383.3|151253.3|151435.2|151321.5|151179.3|151089.3|861
1606377600000|2020-11-26 08:00:00|151378.7|151248.7|151256.1|151166.1|151387.4|151283.1|151232.2|151132.2|924
1606377900000|2020-11-26 08:05:00|151254.7|151164.7|151230.6|151140.6|151260.9|151170.9|151224.1|151134.1|558
1606378200000|2020-11-26 08:10:00|151228|151138|151222.5|151132.5|151234|151144|151218.8|151128.8|521
1606378500000|2020-11-26 08:15:00|151222.2|151132.2|151292.2|151202.2|151323.9|151233.9|151222.2|151132.2|628
1606378800000|2020-11-26 08:20:00|151292.8|151202.8|151390.8|151300.8|151414.9|151301.7|151262.9|151172.8|812
1606379100000|2020-11-26 08:25:00|151391.1|151301.1|151512.3|151422.3|151533.3|151443.3|151388.7|151294.9|719
1606379400000|2020-11-26 08:30:00|151513.4|151423.4|151616.5|151526.5|151633.5|151531.6|151452|151362|753
1606379700000|2020-11-26 08:35:00|151617.1|151527.1|151555.2|151465.2|151621.3|151531.3|151519.3|151411.2|703
1606380000000|2020-11-26 08:40:00|151555.3|151465.3|151605.5|151515.5|151625.7|151535.7|151536.3|151446.3|776
1606380300000|2020-11-26 08:45:00|151603.9|151513.9|151688.8|151598.8|151688.8|151598.8|151587.3|151484.5|570
1606380600000|2020-11-26 08:50:00|151686.5|151596.5|151518.1|151428.1|151701.2|151611.2|151511|151411.1|785
1606380900000|2020-11-26 08:55:00|151518.2|151428.2|151703.8|151613.8|151734.9|151622.9|151492.7|151396.3|792
1606381200000|2020-11-26 09:00:00|151702.8|151612.8|151688.6|151598.6|151758.6|151668.6|151635.9|151545.9|744
1606381500000|2020-11-26 09:05:00|151692.5|151602.5|151645.9|151555.9|151702.3|151612.3|151604.6|151514.6|735
1606381800000|2020-11-26 09:10:00|151646.9|151556.9|151645.3|151515.3|151664.3|151569.3|151624.4|151511.6|718
1606382100000|2020-11-26 09:15:00|151646.5|151516.5|151814.3|151724.3|151881|151764.3|151646|151516|699
1606382400000|2020-11-26 09:20:00|151811.8|151721.8|151712.7|151622.7|151834.3|151727.4|151688.6|151595.8|582
1606382700000|2020-11-26 09:25:00|151708.4|151618.4|151819.3|151689.3|151841|151740|151707.7|151605.8|703
1606383000000|2020-11-26 09:30:00|151818.2|151688.2|151781.3|151691.3|151866.9|151746.5|151723.5|151608.5|751
1606383300000|2020-11-26 09:35:00|151779.9|151689.9|151823.8|151733.8|151826.2|151736.2|151743.7|151653.7|758
1606383600000|2020-11-26 09:40:00|151824|151734|151933.2|151843.2|151959.4|151863.2|151824|151734|610
1606383900000|2020-11-26 09:45:00|151935.1|151845.1|152026.7|151936.7|152138.8|152008.8|151906.6|151794.4|732
1606384200000|2020-11-26 09:50:00|152026|151936|151929.5|151839.5|152046.5|151953.1|151927.7|151818.9|700
1606384500000|2020-11-26 09:55:00|151931.6|151841.6|151928.5|151838.5|152034.9|151917.2|151913.4|151797.9|654
1606384800000|2020-11-26 10:00:00|151922.5|151832.5|151788|151698|152011.2|151899.9|151787.4|151681.5|727
1606385100000|2020-11-26 10:05:00|151788.5|151698.5|151629.8|151539.8|151821.5|151709.3|151621.3|151516.6|831
1606385400000|2020-11-26 10:10:00|151630.2|151540.2|151583.1|151493.1|151668.5|151556.3|151472.1|151358.2|770
1606385700000|2020-11-26 10:15:00|151583.2|151493.2|151793.9|151703.9|151830.2|151718.2|151555.7|151465.4|727
1606386000000|2020-11-26 10:20:00|151795.1|151705.1|151742.4|151652.4|151795.6|151705.6|151687.4|151567.1|677
1606386300000|2020-11-26 10:25:00|151742.1|151652.1|151810.8|151720.8|151816.9|151726.9|151726.5|151636.5|648
1606386600000|2020-11-26 10:30:00|151811|151721|151785.5|151695.5|151825.1|151735.1|151768.8|151678.8|674
1606386900000|2020-11-26 10:35:00|151789.8|151699.8|151794|151704|151824.5|151734.5|151779.4|151689.4|612
1606387200000|2020-11-26 10:40:00|151795.2|151705.2|151805.2|151715.2|151813.8|151723.8|151757|151649.3|586
1606387500000|2020-11-26 10:45:00|151816.1|151726.1|151801.8|151711.8|151824.5|151726.1|151753.3|151647.1|470
1606387800000|2020-11-26 10:50:00|151800.5|151710.5|151789.9|151699.9|151827|151737|151747.1|151653.1|577
1606388100000|2020-11-26 10:55:00|151791|151701|151794.7|151704.7|151809.8|151719.8|151773.6|151679|694
1606388400000|2020-11-26 11:00:00|151800|151710|151710.1|151620.1|151805.5|151715.5|151674.3|151581|717
1606388700000|2020-11-26 11:05:00|151709.3|151619.3|151741.8|151651.8|151760.2|151670.2|151702.1|151612.1|775
1606389000000|2020-11-26 11:10:00|151741.9|151651.9|151705.1|151615.1|151758.7|151666.9|151705.1|151595.3|679
1606389300000|2020-11-26 11:15:00|151696.6|151606.6|151734.9|151644.9|151758.7|151657.9|151679.5|151589.5|657
1606389600000|2020-11-26 11:20:00|151735.4|151645.4|151743.7|151653.7|151753.5|151663.5|151718.6|151619.3|645
1606389900000|2020-11-26 11:25:00|151742.8|151652.8|151763.7|151673.7|151779.8|151684|151687.1|151581|647
1606390200000|2020-11-26 11:30:00|151757.4|151667.4|151865|151775|151881.9|151782.2|151756|151647.6|702
1606390500000|2020-11-26 11:35:00|151869|151779|151864.9|151774.9|151941.8|151832.4|151844.9|151733.6|659
1606390800000|2020-11-26 11:40:00|151863.9|151773.9|151871.5|151781.5|151911.3|151804.1|151823.4|151694.5|520
1606391100000|2020-11-26 11:45:00|151871.2|151781.2|151958.9|151828.9|151971.3|151852.7|151859.9|151760.5|522
1606391400000|2020-11-26 11:50:00|151958.8|151828.8|151949.4|151859.4|151968.5|151865|151876.4|151780.9|720
1606391700000|2020-11-26 11:55:00|151950.1|151860.1|152015.6|151925.6|152121.3|151999.7|151943.4|151839.4|800
1606392000000|2020-11-26 12:00:00|152018.9|151888.9|152004.7|151914.7|152078|151988|151997.4|151888.9|692
1606392300000|2020-11-26 12:05:00|152004.5|151914.5|152017.4|151927.4|152043.7|151934.4|151999.9|151891|584
1606392600000|2020-11-26 12:10:00|152016.9|151926.9|152014.1|151924.1|152048.2|151944.5|151979.7|151889.7|827
1606392900000|2020-11-26 12:15:00|152010.6|151920.6|152040.6|151950.6|152044|151953|152004|151893.8|644
1606393200000|2020-11-26 12:20:00|152039.7|151949.7|152151.3|152061.3|152200.2|152076.9|152038.3|151948.3|646
1606393500000|2020-11-26 12:25:00|152152.3|152062.3|152245|152155|152277.5|152177.3|152150.4|152060.4|772
1606393800000|2020-11-26 12:30:00|152244.9|152154.9|152231.5|152141.5|152283.9|152173.3|152226.5|152134.4|737
1606394100000|2020-11-26 12:35:00|152230.6|152140.6|152190.8|152100.8|152232.2|152142.2|152109.6|151998.9|674
1606394400000|2020-11-26 12:40:00|152191.1|152101.1|152225.7|152135.7|152268.5|152164.7|152191.1|152097.4|624
1606394700000|2020-11-26 12:45:00|152225.6|152135.6|152224.6|152134.6|152259.6|152169.6|152203.3|152113.3|685
1606395000000|2020-11-26 12:50:00|152226|152136|152256.2|152166.2|152284.6|152194.6|152224.1|152134.1|713
1606395300000|2020-11-26 12:55:00|152255.8|152165.8|152247.8|152157.8|152284.7|152175.1|152211.3|152121.3|725
1606395600000|2020-11-26 13:00:00|152252.4|152162.4|152190.6|152100.6|152262.5|152172.5|152180.6|152090.6|841
1606395900000|2020-11-26 13:05:00|152190.2|152100.2|152268.1|152178.1|152274.2|152184.2|152189.7|152099.7|801
1606396200000|2020-11-26 13:10:00|152264.7|152174.7|152236|152146|152286.2|152196.2|152203.8|152113.8|808
1606396500000|2020-11-26 13:15:00|152233.1|152143.1|152212.5|152122.5|152247.1|152157.1|152206.8|152116.8|661
1606396800000|2020-11-26 13:20:00|152218.7|152128.7|152211.2|152121.2|152229.4|152139.4|152203.6|152113.6|654
1606397100000|2020-11-26 13:25:00|152211.7|152121.7|152301.3|152171.3|152317.4|152204.3|152184.7|152085.7|703
1606397400000|2020-11-26 13:30:00|152303.3|152173.3|152444.2|152354.2|152496|152391|152267.5|152166|864
1606397700000|2020-11-26 13:35:00|152445.4|152355.4|152409.9|152319.9|152488.2|152372.7|152370.3|152261.8|900
1606398000000|2020-11-26 13:40:00|152432.6|152302.6|152389.1|152299.1|152450|152336.8|152344.8|152239.4|851
1606398300000|2020-11-26 13:45:00|152386.6|152296.6|152352.4|152262.4|152408.9|152302.6|152346.2|152236.5|687
1606398600000|2020-11-26 13:50:00|152352.2|152262.2|152306|152216|152355.4|152265.4|152290.1|152200.1|731
1606398900000|2020-11-26 13:55:00|152307.1|152217.1|152365.3|152275.3|152406.5|152296.7|152247|152143|827
1606399200000|2020-11-26 14:00:00|152360.9|152270.9|152292.5|152162.5|152389.2|152275.8|152285.4|152160.3|931
1606399500000|2020-11-26 14:05:00|152291.9|152161.9|152327.2|152237.2|152339.7|152241.4|152267.5|152150.1|848
1606399800000|2020-11-26 14:10:00|152323.3|152233.3|152315.3|152225.3|152345|152240.6|152300.6|152198.1|611
1606400100000|2020-11-26 14:15:00|152314.1|152224.1|152276.5|152146.5|152341.3|152228.5|152251|152137|700
1606400400000|2020-11-26 14:20:00|152276.4|152146.4|152220.8|152130.8|152279.1|152162.3|152214.5|152111.4|776
1606400700000|2020-11-26 14:25:00|152219.3|152129.3|152202.2|152112.2|152251|152138.4|152197|152098.2|601
1606401000000|2020-11-26 14:30:00|152202.5|152112.5|152092.6|152002.6|152223.6|152116.4|152070.7|151947.4|796
1606401300000|2020-11-26 14:35:00|152091.4|152001.4|152228.1|152098.1|152244|152124.4|152076.1|151963.8|832
1606401600000|2020-11-26 14:40:00|152227.3|152097.3|152212|152122|152249.4|152139.9|152195.1|152093.2|812
1606401900000|2020-11-26 14:45:00|152212.4|152122.4|152210|152120|152247|152138.8|152185.5|152059.3|863
1606402200000|2020-11-26 14:50:00|152218.7|152128.7|152194.9|152104.9|152293.3|152187.1|152192.2|152079.9|835
1606402500000|2020-11-26 14:55:00|152196|152106|152288.5|152198.5|152320.1|152198.5|152159.6|152029.6|912
1606402800000|2020-11-26 15:00:00|152297.2|152207.2|152282.6|152152.6|152394.5|152281.4|152259.5|152148.5|862
1606403100000|2020-11-26 15:05:00|152288.8|152158.8|152275.1|152185.1|152347.8|152221.7|152257.4|152150.6|934
1606403400000|2020-11-26 15:10:00|152275.4|152185.4|152259.4|152169.4|152299.7|152190.3|152242.7|152133.8|673
1606403700000|2020-11-26 15:15:00|152258.5|152168.5|152250.4|152160.4|152286.7|152184.9|152237.2|152138.2|748
1606404000000|2020-11-26 15:20:00|152250.6|152160.6|152195.8|152105.8|152274.7|152165.3|152185.9|152083.8|796
1606404300000|2020-11-26 15:25:00|152196.5|152106.5|152132.4|152042.4|152199.2|152109.2|152125|152018.4|821
1606404600000|2020-11-26 15:30:00|152132.2|152042.2|152238.4|152148.4|152333.4|152228.9|152123.5|152033.5|861
1606404900000|2020-11-26 15:35:00|152238.3|152148.3|152165|152035|152251|152153.3|152106.3|151987|927
1606405200000|2020-11-26 15:40:00|152166|152036|152248.2|152118.2|152266.5|152159.3|152132.7|152014.8|797
1606405500000|2020-11-26 15:45:00|152230.5|152140.5|152271|152181|152330.4|152220.7|152223|152118.6|741
1606405800000|2020-11-26 15:50:00|152272.4|152182.4|152289.7|152199.7|152310.4|152220.4|152262.6|152172.6|416
1606406100000|2020-11-26 15:55:00|152287.4|152197.4|152263.9|152173.9|152343.4|152253.4|152223.1|152109.2|838
1606406400000|2020-11-26 16:00:00|152266.3|152176.3|152158.6|152068.6|152270.7|152176.9|152101.7|152003.5|708
1606406700000|2020-11-26 16:05:00|152156.2|152066.2|152198.7|152068.7|152213.5|152104.6|152146.2|152049.9|639
1606407000000|2020-11-26 16:10:00|152199.7|152069.7|152187.3|152097.3|152282.9|152172.7|152158.7|152056|824
1606407300000|2020-11-26 16:15:00|152187.6|152097.6|152159.3|152029.3|152218.4|152108.1|152127.7|152014.8|664
1606407600000|2020-11-26 16:20:00|152159.2|152029.2|152219.3|152129.3|152242|152130.3|152151.8|152021.8|761
1606407900000|2020-11-26 16:25:00|152222.7|152132.7|152387.6|152257.6|152393.7|152263.7|152215.3|152099.6|935
1606408200000|2020-11-26 16:30:00|152387|152257|152359|152229|152410.6|152306.4|152321.2|152210.8|692
1606408500000|2020-11-26 16:35:00|152358.8|152228.8|152330.7|152240.7|152406.1|152292.3|152325.3|152221.1|641
1606408800000|2020-11-26 16:40:00|152329.9|152239.9|152321.5|152231.5|152360.3|152253.8|152311.2|152203.5|664
1606409100000|2020-11-26 16:45:00|152321|152231|152366.9|152236.9|152369.4|152263.2|152301.8|152211.8|551
1606409400000|2020-11-26 16:50:00|152367.2|152237.2|152331.1|152241.1|152375.4|152269.2|152304.6|152214.6|512
1606409700000|2020-11-26 16:55:00|152332|152242|152299.1|152209.1|152362.3|152257|152282.3|152192.3|586
1606410000000|2020-11-26 17:00:00|152298.9|152208.9|152216.7|152126.7|152298.9|152208.9|152208.9|152091.8|657
1606410300000|2020-11-26 17:05:00|152216.4|152126.4|152203|152113|152242.2|152132.2|152201.5|152087|495
1606410600000|2020-11-26 17:10:00|152202.7|152112.7|152237.3|152107.3|152276.4|152163.5|152179.8|152049.8|562
1606410900000|2020-11-26 17:15:00|152237.2|152107.2|152198|152068|152254.3|152140.2|152197.8|152067.8|456
1606411200000|2020-11-26 17:20:00|152197.8|152067.8|152164.2|152074.2|152204.3|152094.7|152143.9|152032.2|654
1606411500000|2020-11-26 17:25:00|152162.8|152072.8|152170.4|152040.4|152197.9|152077.4|152148.7|152036.3|712
1606411800000|2020-11-26 17:30:00|152169.4|152039.4|152251.5|152161.5|152272.5|152161.5|152160.7|152039.4|657
1606412100000|2020-11-26 17:35:00|152252.2|152162.2|152245.3|152115.3|152271.9|152167.8|152206.1|152096|484
1606412400000|2020-11-26 17:40:00|152244.6|152114.6|152255.4|152125.4|152267.7|152147.2|152211.1|152106|443
1606412700000|2020-11-26 17:45:00|152255.5|152125.5|152236.7|152106.7|152259.1|152135.4|152203.4|152096.6|707
1606413000000|2020-11-26 17:50:00|152236|152106|152212.7|152082.7|152247.6|152131|152205.3|152079.4|538
1606413300000|2020-11-26 17:55:00|152214.3|152084.3|152254.9|152124.9|152267.6|152137.6|152178.3|152069.4|554
1606413600000|2020-11-26 18:00:00|152255|152125|152257.3|152127.3|152269.5|152152.8|152233.4|152117.3|651
1606413900000|2020-11-26 18:05:00|152257.4|152127.4|152258.6|152128.6|152270.4|152140.4|152235.7|152105.7|419
1606414200000|2020-11-26 18:10:00|152256.8|152126.8|152257.6|152127.6|152287.7|152157.7|152234.3|152104.3|399
1606414500000|2020-11-26 18:15:00|152257|152127|152248|152118|152283.6|152153.6|152233.3|152103.3|465
1606414800000|2020-11-26 18:20:00|152249.3|152119.3|152257.6|152127.6|152285.2|152155.2|152232.4|152102.4|362
1606415100000|2020-11-26 18:25:00|152259.2|152129.2|152276.5|152146.5|152277.5|152147.5|152256.9|152126.9|153
1606415400000|2020-11-26 18:30:00|152274|152144|152240.8|152110.8|152277|152147|152235.9|152105.9|252
1606415700000|2020-11-26 18:35:00|152244.6|152114.6|152278.7|152148.7|152300.5|152170.5|152243.6|152113.6|275
1606416000000|2020-11-26 18:40:00|152278.1|152148.1|152278.5|152148.5|152282.7|152152.7|152258.2|152128.2|196
1606416300000|2020-11-26 18:45:00|152281.4|152151.4|152281.9|152151.9|152282.8|152152.8|152258.2|152128.2|138
1606416600000|2020-11-26 18:50:00|152282.5|152152.5|152240.8|152110.8|152283.7|152153.7|152232.8|152102.8|260
1606416900000|2020-11-26 18:55:00|152241|152111|152235.3|152105.3|152261.6|152131.6|152232.9|152102.9|294
1606417200000|2020-11-26 19:00:00|152235.4|152105.4|152273.5|152143.5|152292.5|152162.5|152235.1|152105.1|458
1606417500000|2020-11-26 19:05:00|152271.4|152141.4|152250.1|152120.1|152291.6|152161.6|152200.7|152070.7|590
1606417800000|2020-11-26 19:10:00|152251|152121|152242.3|152112.3|152277.5|152147.5|152214.2|152084.2|600
1606418100000|2020-11-26 19:15:00|152241.8|152111.8|152262.9|152132.9|152331.5|152201.5|152227.1|152097.1|414
1606418400000|2020-11-26 19:20:00|152324.5|152194.5|152219.6|152089.6|152331.5|152201.5|152207|152077|423
1606418700000|2020-11-26 19:25:00|152220|152090|152192.1|152062.1|152240|152110|152168.5|152038.5|418
1606419000000|2020-11-26 19:30:00|152190|152060|152216.1|152086.1|152239.5|152109.5|152030.7|151851.7|545
1606419300000|2020-11-26 19:35:00|152216.4|152086.4|152192.5|152062.5|152262.4|152132.4|152172.7|152042.7|392
1606419600000|2020-11-26 19:40:00|152192.4|152062.4|152197.9|152067.9|152222.7|152092.7|152178.7|152048.7|367
1606419900000|2020-11-26 19:45:00|152198|152068|152217.1|152087.1|152246.3|152116.3|152180.9|152060.2|325
1606420200000|2020-11-26 19:50:00|152223.3|152093.3|152188.2|152058.2|152249|152150.3|152173.6|152043.6|425
1606420500000|2020-11-26 19:55:00|152188.7|152058.7|152214.2|152084.2|152255|152125|152172.3|152042.3|358
1606420800000|2020-11-26 20:00:00|152213.3|152083.3|152198.3|152068.3|152271|152141|152190.6|152060.6|517
1606421100000|2020-11-26 20:05:00|152204.8|152074.8|152206.7|152076.7|152270.5|152140.5|152190.2|152060.2|486
1606421400000|2020-11-26 20:10:00|152214.7|152084.7|152208.2|152078.2|152225.2|152095.2|152192.3|152062.3|527
1606421700000|2020-11-26 20:15:00|152208.5|152078.5|152207.1|152077.1|152214.8|152084.8|152190.1|152060.1|311
1606422000000|2020-11-26 20:20:00|152199.6|152069.6|152212.2|152082.2|152218.6|152088.6|152190|152060|267
1606422300000|2020-11-26 20:25:00|152197|152067|152202.8|152072.8|152214.6|152084.6|152197|152067|201
1606422600000|2020-11-26 20:30:00|152199.6|152069.6|152206.9|152076.9|152206.9|152076.9|152196.9|152066.9|148
1606422900000|2020-11-26 20:35:00|152198.2|152068.2|152204.5|152074.5|152211.5|152081.5|152196.7|152066.7|150
1606423200000|2020-11-26 20:40:00|152203|152073|152204.5|152074.5|152211.9|152081.9|152199.3|152069.3|102
1606423500000|2020-11-26 20:45:00|152204|152074|152211.2|152081.2|152226.2|152096.2|152197.9|152067.9|162
1606423800000|2020-11-26 20:50:00|152211.7|152081.7|152198.5|152068.5|152222.7|152092.7|152191.1|152061.1|206
1606424100000|2020-11-26 20:55:00|152190.8|152060.8|152190.2|152060.2|152249.6|152119.6|152189.2|152059.2|236
1606424400000|2020-11-26 21:00:00|152190|152060|152150.5|152020.5|152281.4|152112.8|152014.1|151772.1|451
1606424700000|2020-11-26 21:05:00|152151.4|152021.4|152161.5|152031.5|152241.6|152072.9|152143|151991.3|408
1606425000000|2020-11-26 21:10:00|152159.2|152029.2|152134|152004|152209|152050|152134|151967|233
1606425300000|2020-11-26 21:15:00|152141.7|152011.7|152124.3|151882.3|152185.1|152055.1|151958|151716|343
1606425600000|2020-11-26 21:20:00|152113.9|151892.4|152087|151957|152135|151969.5|152068.8|151887.3|223
1606425900000|2020-11-26 21:25:00|152076.5|151946.5|152073.3|151943.3|152148.8|151980.5|152062.6|151884.6|169
1606426200000|2020-11-26 21:30:00|152072.5|151942.5|152112.7|151889.4|152140.2|151986.7|152054.8|151879|265
1606426500000|2020-11-26 21:35:00|152113.7|151890.3|152077.2|151947.2|152142.6|151992.1|152044.5|151875.4|158
1606426800000|2020-11-26 21:40:00|152081.9|151951.9|152067.8|151937.8|152127.1|151953.8|152056.1|151878.6|140
1606427100000|2020-11-26 21:45:00|152122.5|151884|152037.9|151795.9|152149.1|151956.8|151967|151725|175
1606427400000|2020-11-26 21:50:00|152064.7|151822.7|151962|151720|152077.5|151835.5|151952.6|151710.6|190
1606427700000|2020-11-26 21:55:00|151962.2|151720.2|151967.7|151725.7|152100.5|151858.5|151948.2|151706.2|115
1606428000000|2020-11-26 22:00:00|151980.2|151738.2|152085.2|151843.2|152088|151846|151980|151738|80
1606428300000|2020-11-26 22:05:00|152073.4|151831.4|152181.5|151939.5|152201|151959|151998.9|151756.9|211
1606428600000|2020-11-26 22:10:00|152182.9|151940.9|152183.1|151941.1|152215.2|151973.2|152170|151928|126
1606428900000|2020-11-26 22:15:00|152171.7|151929.7|152184.6|151942.6|152201.6|151959.6|152171.1|151929.1|94
1606429200000|2020-11-26 22:20:00|152182.2|151940.2|152187|151945|152217.5|151975.5|152166.3|151924.3|94
1606429500000|2020-11-26 22:25:00|152194.8|151952.8|152178.2|151936.2|152200.3|151958.3|152172.8|151930.8|107
1606429800000|2020-11-26 22:30:00|152172.1|151930.1|152182.9|151940.9|152212.2|151970.2|152171.2|151929.2|124
1606430100000|2020-11-26 22:35:00|152183.7|151941.7|152193.2|151951.2|152211.3|151969.3|152169.1|151927.1|159
1606430400000|2020-11-26 22:40:00|152187.5|151945.5|152176|151934|152196.1|151954.1|152160.7|151918.7|140
1606430700000|2020-11-26 22:45:00|152189.8|151947.8|152171.7|151929.7|152206.4|151964.4|152161.3|151919.3|138
1606431000000|2020-11-26 22:50:00|152171.9|151929.9|152172.3|151930.3|152211.4|151969.4|152160.3|151918.3|87
1606431300000|2020-11-26 22:55:00|152211.3|151969.3|152170.7|151928.7|152217.8|151975.8|152164|151922|105
1606431600000|2020-11-26 23:00:00|152184.9|151942.9|152197.9|151955.9|152223.4|151981.4|152171.5|151929.5|633
1606431900000|2020-11-26 23:05:00|152193.2|151951.2|152187.9|151945.9|152222|151980|152161.2|151919.2|540
1606432200000|2020-11-26 23:10:00|152186.7|151944.7|152185|151943|152222.7|151980.7|152158|151916|288
1606432500000|2020-11-26 23:15:00|152185.4|151943.4|152177.3|151935.3|152204.1|151962.1|152143.6|151901.6|591
1606432800000|2020-11-26 23:20:00|152177|151935|152173.9|151931.9|152213.8|151971.8|152150.5|151908.5|640
1606433100000|2020-11-26 23:25:00|152179.8|151937.8|152174.9|151932.9|152245|152003|152156.4|151914.4|793
1606433400000|2020-11-26 23:30:00|152178.3|151936.3|152170.6|151928.6|152301.8|152085.5|152143.1|151901.1|481
1606433700000|2020-11-26 23:35:00|152164.4|151922.4|152284.8|152042.8|152323.1|152117|152147.8|151905.8|541
1606434000000|2020-11-26 23:40:00|152287.4|152048.7|152293.2|152053.8|152324.3|152095.4|152148.2|151906.2|684
1606434300000|2020-11-26 23:45:00|152284.6|152049|152168.3|151926.3|152313.8|152118|152141.9|151899.9|730
1606434600000|2020-11-26 23:50:00|152171.8|151929.8|152170.2|151928.2|152318.7|152094.5|152147.1|151905.1|645
1606434900000|2020-11-26 23:55:00|152174|151932|152307.5|152097.6|152325.4|152149.4|152161.6|151919.6|341
1606435200000|2020-11-27 00:00:00|152307.2|152100.1|152288|152073.1|152320.2|152128.6|152194.4|151952.4|580
1606435500000|2020-11-27 00:05:00|152289.1|152073|152235.3|151993.3|152313.6|152139.7|152184.6|151942.6|694
1606435800000|2020-11-27 00:10:00|152234.4|151992.4|152231.8|151989.8|152295.3|152087.2|152190.6|151948.6|732
1606436100000|2020-11-27 00:15:00|152233.1|151991.1|152240.8|152038.2|152293.8|152076.6|152192.4|151950.4|738
1606436400000|2020-11-27 00:20:00|152240.5|152038.3|152239.1|151997.1|152285.5|152094.9|152193.8|151966.2|549
1606436700000|2020-11-27 00:25:00|152235.5|151993.5|152250.4|152008.4|152274.8|152057.4|152187.4|151950.2|474
1606437000000|2020-11-27 00:30:00|152218.1|151976.1|152255|152013|152289.1|152098|152183|151941|661
1606437300000|2020-11-27 00:35:00|152254.3|152012.3|152257.4|152015.4|152306.3|152094.1|152188|151946|580
1606437600000|2020-11-27 00:40:00|152269.1|152027.1|152279.8|152037.8|152280.3|152038.3|152212.8|151972.2|435
1606437900000|2020-11-27 00:45:00|152279.4|152037.4|152197.1|152067.1|152352.9|152162.4|152188.2|152007.2|590
1606438200000|2020-11-27 00:50:00|152207.9|152077.9|152198.6|152068.6|152278.2|152108.4|152155.6|152002.5|405
1606438500000|2020-11-27 00:55:00|152202.3|152072.3|152281.4|152057|152282.4|152115|152194.5|152018.9|434
1606438800000|2020-11-27 01:00:00|152258.8|152036.1|152229.9|152099.9|152310.5|152138.7|152190.2|152002.5|586
1606439100000|2020-11-27 01:05:00|152268|152063.4|152285.8|152085.3|152312.8|152153.4|152236.2|152060.3|457
1606439400000|2020-11-27 01:10:00|152249.4|152084.8|152262.9|152132.9|152306.7|152163.9|152243.2|152073.3|324
1606439700000|2020-11-27 01:15:00|152260.9|152130.9|152253.9|152123.9|152309|152149.6|152225.4|152051.4|599
1606440000000|2020-11-27 01:20:00|152255.2|152125.2|152265.2|152135.2|152291.2|152161.2|152237|152058.1|357
1606440300000|2020-11-27 01:25:00|152262.2|152132.2|152249.5|152119.5|152301|152138.7|152225.3|152056.1|390
1606440600000|2020-11-27 01:30:00|152249.1|152119.1|152228.6|152098.6|152305.4|152142|152224.5|152012.4|356
1606440900000|2020-11-27 01:35:00|152237.5|152107.5|152229.6|152099.6|152276.8|152130.5|152211.7|152042.8|375
1606441200000|2020-11-27 01:40:00|152228.6|152098.6|152235.5|152105.5|152284.6|152118.8|152215.7|152042.4|445
1606441500000|2020-11-27 01:45:00|152229.9|152099.9|152220.1|152090.1|152280.8|152109.1|152193.3|152024.5|458
1606441800000|2020-11-27 01:50:00|152222.9|152092.9|152208.3|152078.3|152277.5|152098.4|152200.8|152012.7|365
1606442100000|2020-11-27 01:55:00|152208.8|152078.8|152206.3|151964.3|152283|152096.8|152137.1|151964.3|383
1606442400000|2020-11-27 02:00:00|152201.6|151999.8|152210.8|152080.8|152253.5|152089.4|152161.1|151979.5|392
1606442700000|2020-11-27 02:05:00|152205.9|152075.9|152239.8|152109.8|152305.2|152120.7|152201.3|152029.8|411
1606443000000|2020-11-27 02:10:00|152240.8|152110.8|152212.1|152082.1|152279.6|152117.1|152182.1|152041.5|386
1606443300000|2020-11-27 02:15:00|152213.2|152083.2|152211.9|152081.9|152253.7|152087.6|152199.4|152047.9|305
1606443600000|2020-11-27 02:20:00|152212.5|152082.5|152221|152091|152266.9|152102.6|152199.7|152041.3|304
1606443900000|2020-11-27 02:25:00|152223.2|152093.2|152216.7|152086.7|152274.8|152099.8|152200|152034.5|295
1606444200000|2020-11-27 02:30:00|152213.5|152083.5|152194.1|152064.1|152242|152087.5|152186.8|152019.4|392
1606444500000|2020-11-27 02:35:00|152194.8|152064.8|152190.8|152060.8|152223.9|152073.6|152121.5|151991.5|685
1606444800000|2020-11-27 02:40:00|152191.2|152061.2|152186.5|152056.5|152236.5|152076.2|152178.1|152007.8|368
1606445100000|2020-11-27 02:45:00|152186.6|152056.6|152188.3|152058.3|152230.5|152071.6|152157.1|152008.4|300
1606445400000|2020-11-27 02:50:00|152189.2|152059.2|152189.8|152059.8|152250.3|152078.2|152174.1|152010.4|372
1606445700000|2020-11-27 02:55:00|152188.8|152058.8|152166.1|152036.1|152236.8|152074.9|152152.6|152004.8|396
1606446000000|2020-11-27 03:00:00|152166.5|152036.5|152182.7|151978.7|152223.2|152049.2|152108.8|151936|760
1606446300000|2020-11-27 03:05:00|152170.1|151969|152163.1|152033.1|152207.7|152043.1|152099|151931.8|862
1606446600000|2020-11-27 03:10:00|152154.4|152024.4|152102.6|151972.6|152209.6|152034.4|152034.2|151835.2|721
1606446900000|2020-11-27 03:15:00|152101.5|151971.5|152149.2|152019.2|152201.2|152030.8|152090.9|151949.7|660
1606447200000|2020-11-27 03:20:00|152148.7|152018.7|152126.9|151996.9|152198.7|152037.3|152084.8|151907.6|512
1606447500000|2020-11-27 03:25:00|152127.2|151997.2|152090.9|151960.9|152139.1|152009.1|152067.3|151913.1|538
1606447800000|2020-11-27 03:30:00|152088|151958|152072.1|151942.1|152093.3|151963.3|152072.1|151942.1|370
1606448100000|2020-11-27 03:35:00|152069.2|151939.2|152058.1|151928.1|152083|151953|152011.5|151881.5|523
1606448400000|2020-11-27 03:40:00|152057.8|151927.8|152058.2|151928.2|152080.9|151950.9|152049.2|151919.2|496
1606448700000|2020-11-27 03:45:00|152059.3|151929.3|152075.2|151945.2|152103.6|151953|152055.4|151900.9|455
1606449000000|2020-11-27 03:50:00|152071.7|151941.7|152050.4|151920.4|152071.7|151941.7|151991.5|151861.5|748
1606449300000|2020-11-27 03:55:00|152050.6|151920.6|152027.3|151897.3|152059.7|151929.7|151983.5|151853.5|746
1606449600000|2020-11-27 04:00:00|152042|151912|151998.7|151868.7|152042|151912|151989.8|151859.8|479
1606449900000|2020-11-27 04:05:00|151992.9|151862.9|151993.4|151863.4|152037.8|151880.6|151984.5|151825.3|417
1606450200000|2020-11-27 04:10:00|151993.2|151863.2|151994.3|151864.3|152039.5|151884.4|151963.5|151818.9|506
1606450500000|2020-11-27 04:15:00|151993.8|151863.8|151996.3|151866.3|152023|151877.3|151974.1|151823|457
1606450800000|2020-11-27 04:20:00|151995.7|151865.7|151985.9|151855.9|152021|151878.5|151967.5|151806.8|468
1606451100000|2020-11-27 04:25:00|151984.2|151854.2|151977.3|151847.3|151997.2|151867.2|151964.5|151834.5|440
1606451400000|2020-11-27 04:30:00|151983.1|151853.1|151971.3|151841.3|152011.5|151881.5|151949.6|151819.6|443
1606451700000|2020-11-27 04:35:00|151965.7|151835.7|151966.9|151836.9|151998.8|151868.8|151929.3|151799.3|480
1606452000000|2020-11-27 04:40:00|151975.5|151845.5|151966.3|151836.3|151995.9|151865.9|151948.5|151818.5|581
1606452300000|2020-11-27 04:45:00|151970.3|151840.3|151972.8|151842.8|152034|151870.5|151947.2|151817.2|630
1606452600000|2020-11-27 04:50:00|151972.9|151842.9|151970.1|151840.1|152008|151878|151935.3|151805.3|521
1606452900000|2020-11-27 04:55:00|151974.3|151844.3|151966|151836|152004.2|151874.2|151934.7|151804.7|492
1606453200000|2020-11-27 05:00:00|151966.6|151836.6|151954.7|151824.7|151999.6|151869.6|151940.2|151810.2|434
1606453500000|2020-11-27 05:05:00|151954.8|151824.8|151939.7|151809.7|151976.6|151846.6|151935.7|151805.7|366
1606453800000|2020-11-27 05:10:00|151947.2|151817.2|151952.6|151822.6|151971.5|151841.5|151922.5|151792.5|333
1606454100000|2020-11-27 05:15:00|151948|151818|151944.8|151814.8|151970.9|151840.9|151930.5|151800.5|443
1606454400000|2020-11-27 05:20:00|151943.2|151813.2|151965.6|151835.6|151980.8|151850.8|151927|151797|413
1606454700000|2020-11-27 05:25:00|151962.3|151832.3|151984.2|151854.2|151990.5|151860.5|151923.5|151793.5|378
1606455000000|2020-11-27 05:30:00|151981.2|151851.2|151980.4|151850.4|151992.8|151862.8|151962.3|151832.3|339
1606455300000|2020-11-27 05:35:00|151974.6|151844.6|151976.9|151846.9|152000.8|151870.8|151965.4|151835.4|281
1606455600000|2020-11-27 05:40:00|151980.2|151850.2|151981.7|151851.7|152021|151891|151967.4|151837.4|460
1606455900000|2020-11-27 05:45:00|151984|151854|151809.7|151679.7|151988.1|151858.1|151805.7|151675.7|417
1606456200000|2020-11-27 05:50:00|151811|151681|151849.9|151719.9|151860.9|151730.9|151804.2|151674.2|323
1606456500000|2020-11-27 05:55:00|151846.4|151716.4|151869.9|151739.9|151903.6|151773.6|151843.8|151715|273
1606456800000|2020-11-27 06:00:00|151869.1|151739.1|151889.1|151759.1|151921.1|151791.1|151853.1|151723.1|534
1606457100000|2020-11-27 06:05:00|151886.1|151756.1|152030|151900|152033|151903|151861.2|151731.2|514
1606457400000|2020-11-27 06:10:00|152030.7|151900.7|152048.8|151918.8|152070.3|151940.3|152010.9|151880.9|640
1606457700000|2020-11-27 06:15:00|152049.6|151919.6|152070.5|151940.5|152072.2|151942.2|152005|151875|533
1606458000000|2020-11-27 06:20:00|152068.6|151938.6|152062.7|151932.7|152075.3|151945.3|152049.5|151919.5|340
1606458300000|2020-11-27 06:25:00|152053.3|151923.3|152070.4|151940.4|152084.7|151954.7|152048|151918|507
1606458600000|2020-11-27 06:30:00|152071.1|151941.1|152107|151977|152112.4|151982.4|152059|151929|622
1606458900000|2020-11-27 06:35:00|152107.1|151977.1|152180.6|152050.6|152190.1|152060.1|152058.3|151928.3|587
1606459200000|2020-11-27 06:40:00|152183.6|152053.6|152027.6|151897.6|152188.6|152058.6|152021.2|151853.5|487
1606459500000|2020-11-27 06:45:00|152030|151900|152009.1|151879.1|152032.1|151902.1|151987.7|151857.7|393
1606459800000|2020-11-27 06:50:00|152009.7|151879.7|152019.3|151889.3|152047.8|151917.8|151987.6|151857.6|571
1606460100000|2020-11-27 06:55:00|152017.1|151887.1|152022.1|151892.1|152080.8|151950.8|152005|151875|678
1606460400000|2020-11-27 07:00:00|152022.9|151892.9|152160.6|152030.6|152165.9|152035.9|151999.3|151869.3|822
1606460700000|2020-11-27 07:05:00|152164.7|152034.7|152182.1|152052.1|152191.5|152061.5|152128.7|151998.7|805
1606461000000|2020-11-27 07:10:00|152183.1|152053.1|152098.4|151968.4|152185.8|152078.1|152082|151952|728
1606461300000|2020-11-27 07:15:00|152099.9|151969.9|152062.8|151932.8|152131.3|152001.3|152015.5|151885.5|769
1606461600000|2020-11-27 07:20:00|152060.9|151930.9|152077.4|151947.4|152097.8|151967.8|152043.2|151913.2|665
1606461900000|2020-11-27 07:25:00|152076.3|151946.3|152085.7|151955.7|152109.7|151979.7|152045.7|151915.7|608
1606462200000|2020-11-27 07:30:00|152081.2|151951.2|152114|151984|152131.6|152025.5|152058|151951|585
1606462500000|2020-11-27 07:35:00|152116|151986|152161.3|152031.3|152181.8|152064.1|152048.6|151918.6|578
1606462800000|2020-11-27 07:40:00|152162.6|152032.6|152296.8|152206.8|152331.8|152229.3|152109.4|151992.2|722
1606463100000|2020-11-27 07:45:00|152299.7|152209.7|152242.2|152152.2|152315.6|152215.3|152232.5|152117.8|614
1606463400000|2020-11-27 07:50:00|152241.9|152151.9|152268|152138|152341.7|152238.5|152232.6|152135.3|663
1606463700000|2020-11-27 07:55:00|152266.2|152136.2|152239|152109|152324.6|152217.6|152155.5|152049.2|954
1606464000000|2020-11-27 08:00:00|152234.4|152104.4|152260.6|152170.6|152298.3|152172.3|152172.5|152062.3|982
1606464300000|2020-11-27 08:05:00|152260.1|152170.1|152039|151949|152294.1|152188.9|151967.3|151861.4|819
1606464600000|2020-11-27 08:10:00|152039.3|151949.3|152088.5|151958.5|152088.5|151988|151970|151875.3|825
1606464900000|2020-11-27 08:15:00|152066.3|151976.3|152015.8|151885.8|152084.3|151994|152013.5|151883.5|639
1606465200000|2020-11-27 08:20:00|152015.7|151885.7|151984|151894|152021.8|151928.5|151964.2|151868.3|777
1606465500000|2020-11-27 08:25:00|151984.1|151894.1|151950.8|151820.8|152037.7|151947.7|151818.8|151702.9|750
1606465800000|2020-11-27 08:30:00|151953.3|151823.3|151929.8|151799.8|152060|151951|151891.7|151781.5|868
1606466100000|2020-11-27 08:35:00|151928.2|151798.2|151773.5|151683.5|151930.4|151813.5|151753.2|151643.9|896
1606466400000|2020-11-27 08:40:00|151773.4|151683.4|151767.8|151677.8|151788.6|151691.7|151710.1|151603.3|886
1606466700000|2020-11-27 08:45:00|151768|151678|151703.3|151573.3|151778.5|151688.5|151660.5|151530.5|866
1606467000000|2020-11-27 08:50:00|151703.4|151573.4|151595.2|151505.2|151720.4|151615.7|151576.4|151472.2|779
1606467300000|2020-11-27 08:55:00|151595.1|151505.1|151585.1|151495.1|151649.8|151557.5|151579.6|151471.2|611
1606467600000|2020-11-27 09:00:00|151583.7|151493.7|151644.1|151554.1|151658.2|151568.2|151581.7|151491.7|662
1606467900000|2020-11-27 09:05:00|151644.2|151554.2|151701.2|151611.2|151712.6|151622.6|151602.8|151490.3|737
1606468200000|2020-11-27 09:10:00|151700.9|151610.9|151696.3|151606.3|151735.6|151626.2|151647.6|151552.9|805
1606468500000|2020-11-27 09:15:00|151697|151607|151647.5|151557.5|151712.9|151617|151616.8|151508.7|894
1606468800000|2020-11-27 09:20:00|151648|151558|151600.9|151510.9|151667.1|151567.4|151585|151495|814
1606469100000|2020-11-27 09:25:00|151601.7|151511.7|151690.3|151600.3|151723.9|151627.4|151586.5|151496.5|800
1606469400000|2020-11-27 09:30:00|151693.1|151603.1|151781.2|151691.2|151817.6|151707.1|151653.5|151563.5|802
1606469700000|2020-11-27 09:35:00|151782.4|151692.4|151761.4|151671.4|151783.3|151693.3|151739.9|151649.9|724
1606470000000|2020-11-27 09:40:00|151766.3|151676.3|151636.3|151546.3|151776.4|151686.4|151598.3|151508.3|816
1606470300000|2020-11-27 09:45:00|151636.8|151546.8|151684.9|151594.9|151740.5|151644.6|151629.3|151539.3|864
1606470600000|2020-11-27 09:50:00|151681.7|151591.7|151677.6|151587.6|151716.1|151626.1|151661.8|151571.8|762
1606470900000|2020-11-27 09:55:00|151679.3|151589.3|151692.4|151602.4|151776.6|151670.2|151677.2|151571|758
1606471200000|2020-11-27 10:00:00|151692.1|151602.1|151666.9|151576.9|151702.3|151604.8|151624.9|151525.1|832
1606471500000|2020-11-27 10:05:00|151668.4|151578.4|151753.5|151663.5|151792.1|151679.6|151667.8|151577.8|762
1606471800000|2020-11-27 10:10:00|151753.4|151663.4|151721|151631|151769.3|151679.3|151677.8|151587.8|897
1606472100000|2020-11-27 10:15:00|151723|151633|151751.4|151661.4|151817|151727|151722.6|151632.6|807
1606472400000|2020-11-27 10:20:00|151750.2|151660.2|151848.4|151758.4|151851.8|151761.8|151749.1|151659.1|903
1606472700000|2020-11-27 10:25:00|151848.8|151758.8|151809.5|151719.5|151878.4|151774.2|151718.8|151620|909
1606473000000|2020-11-27 10:30:00|151810.2|151720.2|151689.9|151599.9|151810.2|151720.2|151678.6|151588.6|732
1606473300000|2020-11-27 10:35:00|151691.7|151601.7|151625.7|151535.7|151703.1|151613.1|151616.5|151526.5|725
1606473600000|2020-11-27 10:40:00|151624.3|151534.3|151599.3|151509.3|151674.2|151584.2|151587.6|151497.6|629
1606473900000|2020-11-27 10:45:00|151601.9|151511.9|151592.8|151502.8|151630.9|151540.9|151588.6|151498.6|756
1606474200000|2020-11-27 10:50:00|151592.1|151502.1|151603.7|151513.7|151686.6|151580.2|151592.1|151502.1|912
1606474500000|2020-11-27 10:55:00|151603.8|151513.8|151854.3|151724.3|151902.1|151772.1|151593.6|151503.6|955
1606474800000|2020-11-27 11:00:00|151850.1|151720.1|151823.9|151693.9|151856.1|151733.3|151694.6|151592.7|849
1606475100000|2020-11-27 11:05:00|151823.7|151693.7|151668.9|151578.9|151823.9|151693.9|151614.5|151505.8|904
1606475400000|2020-11-27 11:10:00|151668|151578|151681.8|151551.8|151723.7|151614|151638.7|151525|958
1606475700000|2020-11-27 11:15:00|151681.5|151551.5|151674.9|151584.9|151723.2|151615.9|151638.4|151528.9|730
1606476000000|2020-11-27 11:20:00|151676|151586|151833.6|151743.6|151861.1|151748.6|151671.8|151565|933
1606476300000|2020-11-27 11:25:00|151849.7|151719.7|152022.4|151932.4|152110.6|151980.6|151832|151702|882
1606476600000|2020-11-27 11:30:00|152022.5|151932.5|152105.3|152015.3|152112.6|152022.6|152012.8|151922.8|631
1606476900000|2020-11-27 11:35:00|152104.1|152014.1|152267.6|152177.6|152268.9|152178.9|152095.3|152005.3|630
1606477200000|2020-11-27 11:40:00|152267.8|152177.8|152450|152360|152467.5|152364.7|152201.5|152096.7|741
1606477500000|2020-11-27 11:45:00|152450.4|152360.4|152594.2|152464.2|152660.6|152530.6|152423|152326.4|754
1606477800000|2020-11-27 11:50:00|152594.5|152464.5|152543.5|152453.5|152598.8|152483.4|152487.2|152374.8|738
1606478100000|2020-11-27 11:55:00|152537.2|152447.2|152540.8|152450.8|152560.1|152470.1|152473.1|152383.1|722
1606478400000|2020-11-27 12:00:00|152525.7|152435.7|152478.2|152388.2|152544.7|152441.8|152459|152369|703
1606478700000|2020-11-27 12:05:00|152478.7|152388.7|152353.4|152263.4|152479.6|152389.6|152343.1|152250.8|784
1606479000000|2020-11-27 12:10:00|152356.3|152266.3|152438.8|152348.8|152507.5|152390.3|152316.2|152213.7|939
1606479300000|2020-11-27 12:15:00|152438.9|152348.9|152585.2|152495.2|152596|152506|152434.4|152344.4|877
1606479600000|2020-11-27 12:20:00|152587.7|152497.7|152708.5|152618.5|152827.6|152720.1|152578.5|152488.5|889
1606479900000|2020-11-27 12:25:00|152708.6|152618.6|152631|152541|152795.3|152678.1|152607.6|152517.6|846
1606480200000|2020-11-27 12:30:00|152631.5|152541.5|152553.7|152463.7|152652.4|152544.5|152540.8|152432.7|797
1606480500000|2020-11-27 12:35:00|152553.9|152463.9|152585.4|152495.4|152625.5|152523.3|152527.7|152420.9|726
1606480800000|2020-11-27 12:40:00|152590.1|152500.1|152719.6|152629.6|152822.3|152715.2|152581.7|152491.7|740
1606481100000|2020-11-27 12:45:00|152711.5|152621.5|152806.1|152716.1|152819.8|152720.3|152684.8|152583.8|758
1606481400000|2020-11-27 12:50:00|152806.5|152716.5|152762.4|152672.4|152835.2|152729.7|152753.3|152648.3|811
1606481700000|2020-11-27 12:55:00|152764.3|152674.3|152958.3|152868.3|152963.2|152873.2|152751.9|152661.9|646
1606482000000|2020-11-27 13:00:00|152965.8|152875.8|152920.9|152830.9|152992.6|152900.8|152818.5|152707.4|918
1606482300000|2020-11-27 13:05:00|152922|152832|152906.4|152816.4|152935.9|152842.5|152885.5|152795.5|822
1606482600000|2020-11-27 13:10:00|152905.3|152815.3|153260.9|153170.9|153325.8|153197.9|152901.9|152811.9|902
1606482900000|2020-11-27 13:15:00|153258.9|153168.9|153171.8|153081.8|153284.3|153194.3|153138.2|153028.6|921
1606483200000|2020-11-27 13:20:00|153171.5|153081.5|153242.4|153152.4|153271.2|153175.1|153162.6|153063.5|823
1606483500000|2020-11-27 13:25:00|153243.7|153153.7|153297.4|153167.4|153380.1|153273.1|153170.6|153080.6|930
1606483800000|2020-11-27 13:30:00|153291.3|153161.3|153430.1|153300.1|153461.9|153349.8|153242.5|153144.4|978
1606484100000|2020-11-27 13:35:00|153427.1|153297.1|153058.7|152968.7|153458.6|153344.4|153052.2|152960.1|948
1606484400000|2020-11-27 13:40:00|153060.3|152970.3|152849.6|152719.6|153068.9|152978.9|152774.5|152644.5|866
1606484700000|2020-11-27 13:45:00|152849.4|152719.4|152896.9|152766.9|153024|152894|152804.1|152693.1|930
1606485000000|2020-11-27 13:50:00|152896.6|152766.6|152824.6|152694.6|152929.5|152825.9|152746|152654.1|880
1606485300000|2020-11-27 13:55:00|152825.5|152695.5|152696.7|152566.7|152832.8|152702.8|152658.6|152539|847
1606485600000|2020-11-27 14:00:00|152697.4|152567.4|152683.1|152553.1|152738.2|152608.2|152571.9|152457|994
1606485900000|2020-11-27 14:05:00|152683.3|152553.3|152767.3|152637.3|152774.6|152665.4|152656|152526|912
1606486200000|2020-11-27 14:10:00|152770.3|152640.3|152833.6|152703.6|152833.6|152729.8|152681.6|152584|807
1606486500000|2020-11-27 14:15:00|152828.5|152698.5|152845.2|152755.2|153019.4|152909.3|152810.3|152698.5|854
1606486800000|2020-11-27 14:20:00|152849.6|152759.6|152874.3|152784.3|152913.4|152797.2|152827.9|152737.9|689
1606487100000|2020-11-27 14:25:00|152874|152784|152863.3|152773.3|152899.5|152798.2|152842.3|152736.8|840
1606487400000|2020-11-27 14:30:00|152861.2|152771.2|152858.8|152768.8|152932.6|152809.5|152836.7|152731.6|902
1606487700000|2020-11-27 14:35:00|152855.8|152765.8|152734.7|152604.7|152858|152768|152701.3|152580.1|967
1606488000000|2020-11-27 14:40:00|152734.6|152604.6|152709.6|152619.6|152804.5|152692.8|152676.7|152578.4|871
1606488300000|2020-11-27 14:45:00|152712.2|152622.2|152849.9|152759.9|152849.9|152759.9|152685.6|152584.6|872
1606488600000|2020-11-27 14:50:00|152850|152760|152718.9|152628.9|152857|152767|152714.2|152605.6|953
1606488900000|2020-11-27 14:55:00|152720.4|152630.4|152781.1|152691.1|152874.2|152784.2|152713.5|152623.5|854
1606489200000|2020-11-27 15:00:00|152777.9|152687.9|152731.5|152641.5|152844.3|152732.1|152688.2|152580|804
1606489500000|2020-11-27 15:05:00|152731.4|152641.4|152700.6|152610.6|152872.8|152782.8|152685.7|152587|900
1606489800000|2020-11-27 15:10:00|152700.5|152610.5|152606.4|152516.4|152769.1|152679.1|152572.9|152482.9|865
1606490100000|2020-11-27 15:15:00|152615|152525|152645.1|152555.1|152729|152639|152615|152517.7|899
1606490400000|2020-11-27 15:20:00|152645.4|152555.4|152617.4|152527.4|152650.7|152560.7|152586.9|152487.5|862
1606490700000|2020-11-27 15:25:00|152616.8|152526.8|152670.6|152580.6|152692.7|152602.7|152607.2|152517.2|831
1606491000000|2020-11-27 15:30:00|152670.5|152580.5|152683.1|152593.1|152701|152611|152621.4|152531.4|922
1606491300000|2020-11-27 15:35:00|152686.4|152596.4|152710.1|152620.1|152785.9|152695.9|152658.6|152568.6|884
1606491600000|2020-11-27 15:40:00|152710.7|152620.7|152669.6|152579.6|152754.8|152645.9|152577.9|152487.9|895
1606491900000|2020-11-27 15:45:00|152670.3|152580.3|152584.6|152494.6|152677.9|152587.9|152580.3|152490.3|881
1606492200000|2020-11-27 15:50:00|152583.9|152493.9|152691.6|152601.6|152704|152614|152575.3|152485.3|817
1606492500000|2020-11-27 15:55:00|152694.1|152604.1|152770.5|152680.5|152782.8|152692.8|152637.6|152547.6|851
1606492800000|2020-11-27 16:00:00|152763.5|152673.5|152629.7|152539.7|152780.2|152690.2|152617.1|152510.9|925
1606493100000|2020-11-27 16:05:00|152635|152545|152646.1|152556.1|152675.7|152585.7|152592.9|152502.9|856
1606493400000|2020-11-27 16:10:00|152649.4|152559.4|152675|152585|152700.7|152610.7|152612.9|152496.7|949
1606493700000|2020-11-27 16:15:00|152675.5|152585.5|152669.5|152579.5|152781.1|152669.1|152638.3|152548.3|957
1606494000000|2020-11-27 16:20:00|152669.6|152579.6|152609.5|152519.5|152716.5|152604.6|152583.4|152493.4|919
1606494300000|2020-11-27 16:25:00|152609.8|152519.8|152575.6|152485.6|152630|152540|152575.2|152473.3|762
1606494600000|2020-11-27 16:30:00|152576.3|152486.3|152616|152526|152621.6|152531.6|152576|152486|830
1606494900000|2020-11-27 16:35:00|152619.3|152529.3|152592|152502|152620.4|152530.4|152578.7|152488.7|931
1606495200000|2020-11-27 16:40:00|152592.6|152502.6|152595|152505|152625.8|152515.4|152580.3|152480|871
1606495500000|2020-11-27 16:45:00|152598.9|152508.9|152698.9|152608.9|152702.4|152612.4|152596.6|152489.8|875
1606495800000|2020-11-27 16:50:00|152698.4|152608.4|152721.5|152631.5|152748.1|152639.3|152663.8|152570.2|713
1606496100000|2020-11-27 16:55:00|152722.1|152632.1|152691.5|152561.5|152745.5|152634.4|152668.2|152555.8|703
1606496400000|2020-11-27 17:00:00|152692.8|152562.8|152630|152500|152692.8|152585.7|152592.3|152475.9|658
1606496700000|2020-11-27 17:05:00|152630.3|152500.3|152641.4|152511.4|152661.2|152531.2|152595.1|152490.8|755
1606497000000|2020-11-27 17:10:00|152642.5|152512.5|152677.7|152547.7|152700.9|152570.9|152631.2|152501.2|698
1606497300000|2020-11-27 17:15:00|152678.5|152548.5|152609.9|152519.9|152686.4|152580.9|152595.5|152482.7|751
1606497600000|2020-11-27 17:20:00|152612.4|152522.4|152721|152631|152725.8|152635.8|152612.4|152503.1|738
1606497900000|2020-11-27 17:25:00|152719.4|152629.4|152671.5|152581.5|152724.7|152634.7|152671.5|152569.1|580
1606498200000|2020-11-27 17:30:00|152686.4|152596.4|152685.4|152595.4|152713.6|152609.6|152671.3|152578.3|561
1606498500000|2020-11-27 17:35:00|152685.9|152595.9|152603.7|152513.7|152699.5|152597.8|152596|152492.3|509
1606498800000|2020-11-27 17:40:00|152603.4|152513.4|152638.7|152508.7|152651.3|152544|152586.9|152481.2|509
1606499100000|2020-11-27 17:45:00|152640.6|152510.6|152559.9|152429.9|152640.6|152538.7|152540.7|152426.6|499
1606499400000|2020-11-27 17:50:00|152560|152430|152404.8|152274.8|152563.7|152452.7|152373|152243|526
1606499700000|2020-11-27 17:55:00|152404.5|152274.5|152449.5|152319.5|152450.2|152320.2|152390.5|152265.2|418
1606500000000|2020-11-27 18:00:00|152449.3|152319.3|152480.8|152350.8|152520.6|152390.6|152449.3|152319.3|400
1606500300000|2020-11-27 18:05:00|152480.3|152350.3|152467.7|152337.7|152501.6|152371.6|152458.9|152328.9|321
1606500600000|2020-11-27 18:10:00|152470.9|152340.9|152529.6|152399.6|152541.7|152421.8|152401.7|152287.9|495
1606500900000|2020-11-27 18:15:00|152531.9|152401.9|152555.4|152425.4|152564.4|152451.1|152519|152401.9|540
1606501200000|2020-11-27 18:20:00|152547.8|152417.8|152585.2|152455.2|152590.1|152460.5|152534.8|152415.1|395
1606501500000|2020-11-27 18:25:00|152586.6|152456.6|152534.3|152404.3|152587.8|152457.8|152526.8|152396.8|426
1606501800000|2020-11-27 18:30:00|152534.9|152404.9|152577.5|152447.5|152589.7|152459.7|152522.1|152392.1|280
1606502100000|2020-11-27 18:35:00|152577.2|152447.2|152426.4|152184.4|152602.6|152472.6|152399.5|152157.5|383
1606502400000|2020-11-27 18:40:00|152426.5|152184.5|152569.6|152439.6|152595.9|152463.8|152425.4|152183.4|455
1606502700000|2020-11-27 18:45:00|152577.9|152447.9|152602.1|152472.1|152612.7|152482.7|152554.9|152424.9|186
1606503000000|2020-11-27 18:50:00|152601.2|152471.2|152601.2|152471.2|152625.1|152495.1|152586.1|152456.1|239
1606503300000|2020-11-27 18:55:00|152595.6|152465.6|152590.9|152460.9|152605|152475|152582.6|152452.6|193
1606503600000|2020-11-27 19:00:00|152590.7|152460.7|152596.3|152466.3|152601.4|152471.4|152573.3|152443.3|228
1606503900000|2020-11-27 19:05:00|152590.3|152460.3|152594.1|152464.1|152602.6|152472.6|152582.1|152452.1|216
1606504200000|2020-11-27 19:10:00|152594.7|152464.7|152610.9|152480.9|152614|152484|152593.5|152463.5|202
1606504500000|2020-11-27 19:15:00|152610.8|152480.8|152474.9|152344.9|152636|152506|152473.3|152343.3|530
1606504800000|2020-11-27 19:20:00|152473.2|152343.2|152459.6|152329.6|152507.5|152377.5|152354.8|152152.2|311
1606505100000|2020-11-27 19:25:00|152469.4|152339.4|152549.1|152419.1|152571.6|152441.6|152361.8|152231.8|412
1606505400000|2020-11-27 19:30:00|152550.1|152420.1|152494.3|152364.3|152574.1|152440.9|152315.4|152082.5|652
1606505700000|2020-11-27 19:35:00|152493.5|152363.5|152460.2|152330.2|152597.7|152438.6|152298.3|152056.3|539
1606506000000|2020-11-27 19:40:00|152448.9|152318.9|152421.4|152291.4|152587.7|152427.6|152380.9|152181.5|548
1606506300000|2020-11-27 19:45:00|152421|152291|152423.6|152293.6|152452.7|152322.7|152408.6|152278.6|370
1606506600000|2020-11-27 19:50:00|152423.4|152293.4|152412.4|152282.4|152485.6|152355.6|152374.9|152244.9|330
1606506900000|2020-11-27 19:55:00|152403.5|152273.5|152384.8|152254.8|152446.8|152316.8|152384.8|152254.8|206
1606507200000|2020-11-27 20:00:00|152403.5|152273.5|152462.9|152332.9|152591|152450.8|152397|152160.5|459
1606507500000|2020-11-27 20:05:00|152463.1|152333.1|152467.5|152337.5|152514.8|152353.2|152443|152238|327
1606507800000|2020-11-27 20:10:00|152467.7|152337.7|152457.3|152215.3|152603.5|152435.5|152335.7|152157.1|535
1606508100000|2020-11-27 20:15:00|152460.3|152218.3|152488.7|152358.7|152713.5|152471.5|152437.6|152195.6|618
1606508400000|2020-11-27 20:20:00|152509.6|152379.6|152364.5|152122.5|152612.2|152429.7|152265.3|152080.1|563
1606508700000|2020-11-27 20:25:00|152346.2|152216.2|152384.1|152254.1|152466|152301|152280.3|152087.9|648
1606509000000|2020-11-27 20:30:00|152382.1|152252.1|152384.1|152254.1|152428.7|152274.3|152333.3|152183.1|483
1606509300000|2020-11-27 20:35:00|152384.4|152254.4|152389.7|152259.7|152438.7|152266.6|152367.6|152177|470
1606509600000|2020-11-27 20:40:00|152391.7|152261.7|152364.9|152234.9|152442.9|152267.4|152337.5|152150.3|696
1606509900000|2020-11-27 20:45:00|152367.9|152237.9|152364.8|152234.8|152425.5|152241.6|152273.9|152130.5|742
1606510200000|2020-11-27 20:50:00|152366.6|152236.6|152361.6|152231.6|152426.2|152263.6|152287.4|152157.4|702
1606510500000|2020-11-27 20:55:00|152361.2|152231.2|152745.2|152503.2|152745.2|152503.2|152336.1|152167.5|684
1606510800000|2020-11-27 21:00:00|152733.6|152491.6|152551.5|152421.5|152749.3|152556.3|152492.3|152362.3|498
1606511100000|2020-11-27 21:05:00|152546.1|152416.1|152605.7|152475.7|152607.7|152477.7|152530.1|152400.1|373
1606511400000|2020-11-27 21:10:00|152596.5|152466.5|152583|152453|152626.3|152482.5|152570|152400.6|225
1606511700000|2020-11-27 21:15:00|152596.6|152466.6|152592.1|152462.1|152609.7|152479.7|152581.7|152451.7|85
1606512000000|2020-11-27 21:20:00|152600.2|152470.2|152606.2|152476.2|152610.7|152480.7|152573|152443|103
1606512300000|2020-11-27 21:25:00|152599.2|152469.2|152618.1|152488.1|152620|152490|152563.2|152395|151
1606512600000|2020-11-27 21:30:00|152600.3|152470.3|152589.2|152459.2|152626.7|152474.6|152521.6|152375|124
1606512900000|2020-11-27 21:35:00|152585.9|152455.9|152606.1|152368.4|152626.9|152473.5|152530.2|152368.4|104
1606513200000|2020-11-27 21:40:00|152557.2|152427.2|152621.5|152379.5|152628|152496|152533.1|152335|113
1606513500000|2020-11-27 21:45:00|152623.9|152381.9|152792.1|152550.1|152902|152660|152543.9|152346.5|279
1606513800000|2020-11-27 21:50:00|152793.8|152551.8|152791|152549|152883.1|152641.1|152744.5|152502.5|118
1606514100000|2020-11-27 21:55:00|152793.1|152551.1|152770.9|152528.9|152844.7|152602.7|152668.2|152426.2|110
1606683600000|2020-11-29 21:00:00|152722.5|152430.5|152722.5|152430.5|152722.5|152430.5|152722.5|152430.5|1
1606687500000|2020-11-29 22:05:00|152975.6|152678.6|152892.2|152645.2|153060.2|152763.2|152892.2|152605.5|9
1606687800000|2020-11-29 22:10:00|152945|152703|152881.5|152639.5|153061|152819|152725.7|152483.7|15
1606688100000|2020-11-29 22:15:00|152770.1|152528.1|152712.1|152470.1|152794|152552|152712.1|152470.1|30
1606688400000|2020-11-29 22:20:00|152623|152381|152749.3|152507.3|152782.4|152540.4|152619.4|152377.4|17
1606688700000|2020-11-29 22:25:00|152797.7|152555.7|152622.5|152380.5|152797.7|152555.7|152622.5|152380.5|18
1606689000000|2020-11-29 22:30:00|152691.4|152449.4|152721|152479|152721|152479|152632.7|152390.7|11
1606689300000|2020-11-29 22:35:00|152721.3|152479.3|152722.7|152480.7|152764.7|152522.7|152667.7|152425.7|36
1606689600000|2020-11-29 22:40:00|152749|152507|153043.4|152801.4|153044.6|152802.6|152674.4|152432.4|171
1606689900000|2020-11-29 22:45:00|152988.7|152746.7|152558.7|152316.7|153175.7|152933.7|152542.9|152300.9|407
1606690200000|2020-11-29 22:50:00|152558.2|152316.2|152692.9|152450.9|152786.2|152544.2|152515.2|152273.2|208
1606690500000|2020-11-29 22:55:00|152687.4|152445.4|152681.6|152439.6|152776.6|152534.6|152566.2|152324.2|113
1606690800000|2020-11-29 23:00:00|152709.1|152467.1|152971.1|152729.1|152992.1|152750.1|152628.9|152386.9|461
1606691100000|2020-11-29 23:05:00|152969.9|152727.9|152776.2|152534.2|153015.9|152773.9|152559.7|152317.7|466
1606691400000|2020-11-29 23:10:00|152772.5|152530.5|152749.6|152507.6|152802.9|152560.9|152686.4|152444.4|547
1606691700000|2020-11-29 23:15:00|152755.7|152513.7|152837.3|152595.3|152865.3|152623.3|152508|152266|679
1606692000000|2020-11-29 23:20:00|152839.2|152597.2|152496|152254|152907.1|152665.1|152476.1|152234.1|699
1606692300000|2020-11-29 23:25:00|152483.8|152241.8|152448.1|152318.1|152701.6|152459.6|152432.3|152224.5|437
1606692600000|2020-11-29 23:30:00|152505.8|152284|152465.3|152223.3|152544.1|152369.1|152400.7|152169.4|594
1606692900000|2020-11-29 23:35:00|152472.3|152230.3|152516.8|152274.8|152562.4|152357.4|152412.8|152194|524
1606693200000|2020-11-29 23:40:00|152520.1|152278.1|152488.5|152246.5|152538.7|152355.9|152436.8|152198|472
1606693500000|2020-11-29 23:45:00|152492.1|152250.1|152450.1|152320.1|152529.3|152354.2|152450.1|152214|516
1606693800000|2020-11-29 23:50:00|152459.5|152329.5|152455.6|152325.6|152507.1|152354.2|152443.6|152206.1|446
1606694100000|2020-11-29 23:55:00|152455.4|152325.4|152444.9|152314.9|152513.9|152341.8|152429|152229|540
1606694400000|2020-11-30 00:00:00|152443.1|152313.1|152423.1|152293.1|152514.9|152361.5|152403.6|152188.1|520
1606694700000|2020-11-30 00:05:00|152421.8|152291.8|152419.1|152289.1|152458.7|152328.7|152395.7|152265.7|379
1606695000000|2020-11-30 00:10:00|152425.7|152295.7|152433.5|152303.5|152464.6|152322.6|152396.1|152236.5|370
1606695300000|2020-11-30 00:15:00|152437.9|152307.9|152483.6|152353.6|152501.7|152371.7|152408.5|152278.5|477
1606695600000|2020-11-30 00:20:00|152489.5|152359.5|152484.1|152354.1|152525.6|152395.6|152433.7|152303.7|454
1606695900000|2020-11-30 00:25:00|152466.5|152336.5|152469.2|152339.2|152505.8|152375.8|152458.6|152293.7|436
1606696200000|2020-11-30 00:30:00|152466.6|152336.6|152488.5|152358.5|152509.3|152379.3|152422.7|152292.7|478
1606696500000|2020-11-30 00:35:00|152481.8|152351.8|152469.8|152339.8|152513.7|152371.1|152454.8|152290.8|363
1606696800000|2020-11-30 00:40:00|152450.7|152320.7|152450.2|152320.2|152500.1|152360.7|152411.1|152250.2|344
1606697100000|2020-11-30 00:45:00|152462.4|152332.4|152425.1|152295.1|152477.6|152347.6|152405.7|152260.5|391
1606697400000|2020-11-30 00:50:00|152425.3|152295.3|152400.3|152270.3|152445.8|152315.8|152382.9|152252.9|434
1606697700000|2020-11-30 00:55:00|152394.5|152264.5|152411.3|152281.3|152473.9|152343.9|152391.5|152223|477
1606698000000|2020-11-30 01:00:00|152410.9|152280.9|152405.7|152275.7|152469.3|152335.3|152336.2|152206.2|532
1606698300000|2020-11-30 01:05:00|152405.5|152275.5|152401.7|152271.7|152449.5|152319.5|152358.1|152228.1|417
1606698600000|2020-11-30 01:10:00|152400.9|152270.9|152477.7|152347.7|152500.2|152357.3|152374.3|152244.3|491
1606698900000|2020-11-30 01:15:00|152478|152348|152470.7|152340.7|152481.4|152351.4|152435.2|152305.2|383
1606699200000|2020-11-30 01:20:00|152473.4|152343.4|152427.4|152297.4|152479.3|152349.3|152386.5|152218.8|377
1606699500000|2020-11-30 01:25:00|152433|152303|152451.9|152321.9|152467.7|152337.7|152409.7|152279.7|418
1606699800000|2020-11-30 01:30:00|152451.4|152321.4|152434.8|152304.8|152464.5|152334.5|152421|152291|345
1606700100000|2020-11-30 01:35:00|152435.2|152305.2|152403.6|152273.6|152468.4|152338.4|152402.3|152272.3|427
1606700400000|2020-11-30 01:40:00|152400.9|152270.9|152431.1|152301.1|152478.1|152348.1|152384.5|152254.5|516
1606700700000|2020-11-30 01:45:00|152431.3|152301.3|152454.1|152324.1|152476.8|152346.8|152418.9|152288.9|502
1606701000000|2020-11-30 01:50:00|152453.5|152323.5|152455.2|152325.2|152483.1|152353.1|152439.7|152309.7|566
1606701300000|2020-11-30 01:55:00|152456.3|152326.3|152410.5|152280.5|152474|152344|152396.9|152266.9|496
1606701600000|2020-11-30 02:00:00|152410.8|152280.8|152444.3|152314.3|152446.8|152316.8|152397.7|152267.7|479
1606701900000|2020-11-30 02:05:00|152441.4|152311.4|152455.6|152325.6|152493.9|152363.9|152419.3|152289.3|491
1606702200000|2020-11-30 02:10:00|152456.8|152326.8|152459.7|152329.7|152487.5|152357.5|152437.1|152307.1|449
1606702500000|2020-11-30 02:15:00|152461.3|152331.3|152490.5|152360.5|152506.1|152376.1|152439.8|152309.8|475
1606702800000|2020-11-30 02:20:00|152485.9|152355.9|152484.3|152354.3|152493.7|152363.7|152476.4|152346.4|500
1606703100000|2020-11-30 02:25:00|152483.6|152353.6|152482.6|152352.6|152496|152366|152474.4|152344.4|420
1606703400000|2020-11-30 02:30:00|152483.6|152353.6|152484.8|152354.8|152499.5|152369.5|152471.9|152341.9|529
1606703700000|2020-11-30 02:35:00|152484.6|152354.6|152422.2|152292.2|152484.6|152354.6|152411|152281|749
1606704000000|2020-11-30 02:40:00|152423.2|152293.2|152425|152295|152437.9|152307.9|152391.7|152261.7|617
1606704300000|2020-11-30 02:45:00|152427.5|152297.5|152494.6|152364.6|152500.8|152370.8|152415.1|152285.1|570
1606704600000|2020-11-30 02:50:00|152495.4|152365.4|152502|152372|152518.5|152388.5|152479.5|152349.5|308
1606704900000|2020-11-30 02:55:00|152503.2|152373.2|152490.1|152360.1|152515.4|152401.9|152478.4|152348.4|358
1606705200000|2020-11-30 03:00:00|152494.3|152364.3|152473.8|152343.8|152504.1|152374.1|152462.4|152332.4|327
1606705500000|2020-11-30 03:05:00|152471.5|152341.5|152499.3|152369.3|152507|152377|152435.1|152305.1|429
1606705800000|2020-11-30 03:10:00|152499.7|152369.7|152482.4|152352.4|152519.9|152389.9|152474|152344|337
1606706100000|2020-11-30 03:15:00|152483.6|152353.6|152488.6|152358.6|152501.1|152371.1|152457.2|152327.2|399
1606706400000|2020-11-30 03:20:00|152485.9|152355.9|152480.4|152350.4|152507.9|152377.9|152470.6|152340.6|575
1606706700000|2020-11-30 03:25:00|152479.5|152349.5|152503.6|152373.6|152509.5|152379.5|152464.6|152334.6|439
1606707000000|2020-11-30 03:30:00|152502.9|152372.9|152483.9|152353.9|152523.5|152393.5|152468.2|152338.2|478
1606707300000|2020-11-30 03:35:00|152483|152353|152501.3|152371.3|152512.1|152382.1|152469.4|152339.4|342
1606707600000|2020-11-30 03:40:00|152502.7|152372.7|152510.1|152380.1|152522.4|152392.4|152490.8|152360.8|383
1606707900000|2020-11-30 03:45:00|152512.3|152382.3|152513.5|152383.5|152521.7|152391.7|152496.6|152318.1|318
1606708200000|2020-11-30 03:50:00|152512.8|152382.8|152513.1|152383.1|152523.8|152393.8|152508|152378|295
1606708500000|2020-11-30 03:55:00|152510.9|152380.9|152519.9|152389.9|152524.5|152394.5|152505.1|152375.1|270
1606708800000|2020-11-30 04:00:00|152518.7|152388.7|152523.2|152393.2|152535.1|152405.1|152510.5|152380.5|363
1606709100000|2020-11-30 04:05:00|152524.2|152394.2|152550.4|152420.4|152559.3|152442.7|152510.4|152380.4|396
1606709400000|2020-11-30 04:10:00|152549.8|152419.8|152544.1|152414.1|152560.7|152430.7|152535.2|152405.2|244
1606709700000|2020-11-30 04:15:00|152543.2|152413.2|152551.4|152421.4|152558.2|152428.2|152535.3|152405.3|228
1606710000000|2020-11-30 04:20:00|152553.5|152423.5|152537.5|152407.5|152558.5|152446.7|152503.3|152373.3|391
1606710300000|2020-11-30 04:25:00|152537.6|152407.6|152537.5|152407.5|152550.8|152420.8|152529.2|152399.2|496
1606710600000|2020-11-30 04:30:00|152537.8|152407.8|152532.1|152402.1|152542.8|152412.8|152524.4|152394.4|404
1606710900000|2020-11-30 04:35:00|152531.3|152401.3|152529.2|152399.2|152559.1|152429.1|152490.4|152360.4|547
1606711200000|2020-11-30 04:40:00|152528.5|152398.5|152502.5|152372.5|152528.9|152398.9|152480.7|152350.7|618
1606711500000|2020-11-30 04:45:00|152503.8|152373.8|152495|152365|152506.7|152376.7|152482.1|152352.1|482
1606711800000|2020-11-30 04:50:00|152494.5|152364.5|152473.5|152343.5|152497.6|152367.6|152466.8|152336.8|471
1606712100000|2020-11-30 04:55:00|152475|152345|152496.6|152366.6|152508.6|152378.6|152471.1|152341.1|505
1606712400000|2020-11-30 05:00:00|152490.4|152360.4|152526|152396|152537.1|152407.1|152485.7|152355.7|445
1606712700000|2020-11-30 05:05:00|152525.8|152395.8|152547.5|152417.5|152547.5|152417.5|152524.6|152394.6|346
1606713000000|2020-11-30 05:10:00|152548|152418|152635.3|152505.3|152734.3|152604.3|152543|152413|709
1606713300000|2020-11-30 05:15:00|152632.5|152502.5|152772.8|152642.8|152824.8|152694.8|152626.7|152496.7|545
1606713600000|2020-11-30 05:20:00|152756.3|152626.3|152696.1|152566.1|152826|152657.4|152690|152529|440
1606713900000|2020-11-30 05:25:00|152694.8|152564.8|152758.7|152628.7|152838|152675.8|152683.5|152527.4|567
1606714200000|2020-11-30 05:30:00|152757.4|152627.4|152756.5|152626.5|152834.7|152650.8|152734.1|152553.7|591
1606714500000|2020-11-30 05:35:00|152763.8|152633.8|152721|152591|152828|152698|152699.6|152516.8|489
1606714800000|2020-11-30 05:40:00|152723.8|152593.8|152676.8|152546.8|152759.9|152595|152660.8|152480.9|353
1606715100000|2020-11-30 05:45:00|152676.9|152546.9|152696.3|152476.2|152750.3|152573.5|152635.6|152469.6|439
1606715400000|2020-11-30 05:50:00|152690.4|152488.1|152699.2|152569.2|152777.7|152581.6|152621.2|152465.7|405
1606715700000|2020-11-30 05:55:00|152695.9|152565.9|152675.5|152545.5|152778|152608.9|152662.2|152489.6|493
1606716000000|2020-11-30 06:00:00|152675|152545|152707.7|152577.7|152774.1|152599.2|152603.4|152429.2|617
1606716300000|2020-11-30 06:05:00|152711.9|152581.9|152722.9|152592.9|152781.4|152613.8|152708.7|152523|438
1606716600000|2020-11-30 06:10:00|152703.6|152573.6|152706.5|152576.5|152786.1|152611.5|152690.5|152529.2|345
1606716900000|2020-11-30 06:15:00|152706.6|152576.6|152805.8|152675.8|152826.6|152696.6|152695.3|152534.8|445
1606717200000|2020-11-30 06:20:00|152806.1|152676.1|152773.1|152643.1|152853.4|152723.4|152728|152581.4|416
1606717500000|2020-11-30 06:25:00|152772.3|152642.3|152583|152453|152779.2|152648.1|152555.1|152392|687
1606717800000|2020-11-30 06:30:00|152583.4|152453.4|152590.2|152460.2|152665.3|152509|152552|152368.1|455
1606718100000|2020-11-30 06:35:00|152640.2|152410.1|152621.6|152491.6|152700|152522.8|152603|152404|468
1606718400000|2020-11-30 06:40:00|152617.7|152487.7|152722.1|152592.1|152766.5|152597.1|152591.1|152399|438
1606718700000|2020-11-30 06:45:00|152716|152586|152789.2|152585.4|152812|152646.5|152715.8|152523.7|445
1606719000000|2020-11-30 06:50:00|152757.8|152627.8|152873.2|152743.2|152881.5|152751.5|152725|152553.6|448
1606719300000|2020-11-30 06:55:00|152875.9|152745.9|153056.9|152926.9|153112.3|152934.7|152861.9|152703.8|678
1606719600000|2020-11-30 07:00:00|153056.2|152926.2|152998.5|152868.5|153078.9|152948.9|152998.5|152868.5|637
1606719900000|2020-11-30 07:05:00|152999.9|152869.9|153053.4|152923.4|153060.7|152930.7|152836.6|152673.2|754
1606720200000|2020-11-30 07:10:00|153054|152924|152924.3|152794.3|153071.7|152941.7|152900.8|152770.8|778
1606720500000|2020-11-30 07:15:00|152923.6|152793.6|152847.9|152717.9|152939|152809|152671.4|152541.4|830
1606720800000|2020-11-30 07:20:00|152848.5|152718.5|152909.3|152779.3|152911.9|152781.9|152812|152682|756
1606721100000|2020-11-30 07:25:00|152909.5|152779.5|152766|152636|152928.4|152798.4|152752.2|152622.2|688
1606721400000|2020-11-30 07:30:00|152762.5|152632.5|152831.2|152741.2|152869.6|152744.7|152760.3|152630.3|570
1606721700000|2020-11-30 07:35:00|152833.1|152743.1|152796.4|152666.4|152932.2|152821.7|152782.6|152652.6|788
1606722000000|2020-11-30 07:40:00|152798.2|152668.2|152874.2|152784.2|152915.1|152796.7|152768.8|152658.3|776
1606722300000|2020-11-30 07:45:00|152873.6|152783.6|152855.2|152765.2|152912.1|152812.7|152827.2|152721.2|750
1606722600000|2020-11-30 07:50:00|152854.3|152764.3|152943.5|152813.5|152961.6|152841.4|152820.9|152716.3|747
1606722900000|2020-11-30 07:55:00|152940.8|152810.8|152918.5|152788.5|152940.8|152833.9|152858.5|152732|699
1606723200000|2020-11-30 08:00:00|152911.9|152781.9|153147.3|153017.3|153156.2|153044|152885.8|152755.8|902
1606723500000|2020-11-30 08:05:00|153152.6|153022.6|153126.6|153036.6|153154.4|153060.8|153049.4|152938.2|840
1606723800000|2020-11-30 08:10:00|153128.2|153038.2|152977.9|152887.9|153131.7|153041.7|152954.4|152864.4|733
1606724100000|2020-11-30 08:15:00|152977.5|152887.5|152947|152857|152991.1|152901.1|152905.7|152807.1|857
1606724400000|2020-11-30 08:20:00|152947.7|152857.7|152806.1|152716.1|153008|152902|152797.2|152692.2|783
1606724700000|2020-11-30 08:25:00|152827.2|152697.2|152839.3|152749.3|152855.5|152765.5|152787.9|152675.9|814
1606725000000|2020-11-30 08:30:00|152839.1|152749.1|152860.8|152770.8|152894.3|152785.9|152764.5|152656.5|857
1606725300000|2020-11-30 08:35:00|152859.5|152769.5|152853.8|152763.8|152863.3|152773.3|152755.5|152648|802
1606725600000|2020-11-30 08:40:00|152853.7|152763.7|152743.1|152653.1|152856.1|152766.1|152727.1|152620.2|705
1606725900000|2020-11-30 08:45:00|152743.2|152653.2|152818.9|152728.9|152887.9|152788.3|152730.3|152640.3|763
1606726200000|2020-11-30 08:50:00|152819|152729|152941.8|152851.8|152943.6|152853.6|152771.2|152681.2|852
1606726500000|2020-11-30 08:55:00|152941.3|152851.3|152775.1|152685.1|152954.5|152864.5|152738.9|152644.8|766
1606726800000|2020-11-30 09:00:00|152774.3|152684.3|152745.2|152655.2|152804.9|152707.9|152687.2|152597.2|897
1606727100000|2020-11-30 09:05:00|152746.7|152656.7|152861|152771|152867.4|152777.4|152710.8|152620.8|826
1606727400000|2020-11-30 09:10:00|152861.4|152771.4|152809.8|152719.8|152899.6|152809.6|152803.5|152713.5|820
1606727700000|2020-11-30 09:15:00|152809.7|152719.7|152854.8|152764.8|152861.5|152771.5|152792.6|152702.6|845
1606728000000|2020-11-30 09:20:00|152853.2|152763.2|152822.1|152732.1|152902.1|152805.9|152816.4|152726.4|807
1606728300000|2020-11-30 09:25:00|152821.6|152731.6|152752.4|152662.4|152832.1|152742.1|152728.8|152638.8|818
1606728600000|2020-11-30 09:30:00|152752.6|152662.6|152816.2|152726.2|152854.6|152758.9|152740.9|152650.9|878
1606728900000|2020-11-30 09:35:00|152816.6|152726.6|152724.8|152634.8|152823.5|152733.5|152706.8|152616.8|800
1606729200000|2020-11-30 09:40:00|152724.4|152634.4|152624.1|152534.1|152733.6|152643.6|152578|152476.3|677
1606729500000|2020-11-30 09:45:00|152624.4|152534.4|152632.4|152542.4|152643.9|152552.8|152585.6|152495.6|764
1606729800000|2020-11-30 09:50:00|152629|152539|152485.2|152395.2|152643.5|152553.5|152473|152378.1|892
1606730100000|2020-11-30 09:55:00|152486.5|152396.5|152707.4|152577.4|152730.4|152600.4|152475.4|152385.4|913
1606730400000|2020-11-30 10:00:00|152712.5|152582.5|152691.6|152601.6|152749.4|152659.4|152666.4|152559.7|962
1606730700000|2020-11-30 10:05:00|152710.8|152620.8|152761|152631|152792.8|152692|152704.6|152601.7|935
1606731000000|2020-11-30 10:10:00|152760.8|152630.8|152686.2|152596.2|152786.6|152696.6|152667.2|152577.2|900
1606731300000|2020-11-30 10:15:00|152682.7|152592.7|152745.7|152655.7|152752.5|152662.5|152669.1|152579.1|860
1606731600000|2020-11-30 10:20:00|152746.3|152656.3|152682.5|152592.5|152747.5|152657.5|152670.5|152559.1|915
1606731900000|2020-11-30 10:25:00|152684.1|152594.1|152818.4|152728.4|152821|152731|152681.3|152572.8|863
1606732200000|2020-11-30 10:30:00|152818.1|152728.1|152762.2|152672.2|152822.4|152732.4|152739.7|152640.9|923
1606732500000|2020-11-30 10:35:00|152765.9|152675.9|152784.2|152694.2|152826.9|152736.9|152739.4|152639.9|944
1606732800000|2020-11-30 10:40:00|152783.7|152693.7|152881.6|152791.6|152913.6|152803.8|152752.6|152662.6|832
1606733100000|2020-11-30 10:45:00|152881.7|152791.7|152871.9|152781.9|152928.7|152825.4|152854.4|152743.5|804
1606733400000|2020-11-30 10:50:00|152871.6|152781.6|152872.2|152782.2|152893.2|152803.2|152808.9|152697.7|819
1606733700000|2020-11-30 10:55:00|152869.2|152779.2|152785.8|152695.8|152889|152798|152782.4|152692.4|807
1606734000000|2020-11-30 11:00:00|152787.8|152697.8|152823.1|152733.1|152833.9|152743.9|152787.8|152697.8|696
1606734300000|2020-11-30 11:05:00|152822.5|152732.5|152890.8|152800.8|152913.9|152812|152814.4|152724.4|762
1606734600000|2020-11-30 11:10:00|152890.2|152800.2|152832.5|152742.5|152921.8|152829.4|152820.3|152726.8|855
1606734900000|2020-11-30 11:15:00|152832|152742|152836.3|152746.3|152845.7|152755.7|152806.1|152716.1|726
1606735200000|2020-11-30 11:20:00|152836.6|152746.6|152918.5|152828.5|152926.6|152836.6|152836.6|152731.1|576
1606735500000|2020-11-30 11:25:00|152917.9|152827.9|152861.8|152771.8|152919|152829|152851.5|152761.5|657
1606735800000|2020-11-30 11:30:00|152861.5|152771.5|152923.4|152833.4|152935.8|152845.8|152842|152752|629
1606736100000|2020-11-30 11:35:00|152923.6|152833.6|152881.8|152791.8|152930.1|152840.1|152879.9|152786.4|748
1606736400000|2020-11-30 11:40:00|152881.5|152791.5|152852.3|152762.3|152896.1|152806.1|152838.5|152748.5|702
1606736700000|2020-11-30 11:45:00|152850.2|152760.2|152839.3|152749.3|152903|152813|152806.3|152716.3|684
1606737000000|2020-11-30 11:50:00|152839.5|152749.5|152851.4|152761.4|152867.4|152777.4|152833.2|152743.2|702
1606737300000|2020-11-30 11:55:00|152852.1|152762.1|152852.8|152722.8|152888.7|152784.4|152829.3|152718.9|772
1606737600000|2020-11-30 12:00:00|152853|152723|152809.7|152719.7|152910|152804.9|152787.8|152682.7|894
1606737900000|2020-11-30 12:05:00|152808.2|152718.2|152855.8|152765.8|152875.4|152785.4|152736.3|152637.6|982
1606738200000|2020-11-30 12:10:00|152855.2|152765.2|152907.8|152817.8|152908.3|152818.3|152810.2|152720.2|691
1606738500000|2020-11-30 12:15:00|152908.2|152818.2|152924.4|152834.4|152965.4|152875.4|152881.1|152791.1|816
1606738800000|2020-11-30 12:20:00|152924.5|152834.5|152850.7|152760.7|152950|152860|152830.5|152740.5|714
1606739100000|2020-11-30 12:25:00|152849.4|152759.4|152807|152717|152854.6|152764.6|152786.4|152696.4|808
1606739400000|2020-11-30 12:30:00|152807.8|152717.8|152790|152700|152822.4|152732.4|152775.7|152685.7|786
1606739700000|2020-11-30 12:35:00|152790.7|152700.7|152793.9|152703.9|152805.7|152715.7|152684.3|152594.3|888
1606740000000|2020-11-30 12:40:00|152810.4|152720.4|152971.4|152881.4|152971.7|152881.7|152776.1|152686.1|806
1606740300000|2020-11-30 12:45:00|152972.5|152882.5|153059.2|152969.2|153125.5|153035.5|152972.5|152882.5|1060
1606740600000|2020-11-30 12:50:00|153054.8|152964.8|153266.2|153176.2|153318.6|153201.7|153047.8|152939.2|1064
1606740900000|2020-11-30 12:55:00|153266|153176|153663.9|153533.9|153667.4|153558.6|153266|153176|831
1606741200000|2020-11-30 13:00:00|153673.1|153543.1|153667.8|153577.8|153702.4|153602.2|153591|153501|967
1606741500000|2020-11-30 13:05:00|153667.3|153577.3|153754.8|153664.8|153790.2|153700.2|153648.6|153558.6|835
1606741800000|2020-11-30 13:10:00|153759|153669|153836.4|153746.4|153870.7|153754.2|153612.4|153522.4|920
1606742100000|2020-11-30 13:15:00|153834.6|153744.6|153601.9|153511.9|153840.3|153750.3|153574.8|153484.8|929
1606742400000|2020-11-30 13:20:00|153602.4|153512.4|153611.2|153521.2|153748.3|153644.8|153516.3|153411.6|896
1606742700000|2020-11-30 13:25:00|153610.6|153520.6|153495.4|153405.4|153615.4|153525.4|153485.4|153395.4|917
1606743000000|2020-11-30 13:30:00|153495.2|153405.2|153719.8|153629.8|153723.2|153633.2|153492.5|153402.5|970
1606743300000|2020-11-30 13:35:00|153719.4|153629.4|153824.4|153734.4|153831.9|153741.9|153695.1|153605.1|883
1606743600000|2020-11-30 13:40:00|153824.1|153734.1|153875.7|153785.7|153879.8|153789.8|153780.9|153690.9|835
1606743900000|2020-11-30 13:45:00|153873.3|153783.3|153831.2|153741.2|153953.2|153863.2|153827.7|153737.7|818
1606744200000|2020-11-30 13:50:00|153832|153742|153682|153592|153869.1|153779.1|153673.3|153569.1|864
1606744500000|2020-11-30 13:55:00|153682.3|153592.3|153808.9|153718.9|153818.9|153728.9|153682.3|153592.3|796
1606744800000|2020-11-30 14:00:00|153809.8|153719.8|153758.3|153668.3|154028.2|153938.2|153752.7|153662.7|891
1606745100000|2020-11-30 14:05:00|153750.8|153660.8|153715.2|153625.2|153778.2|153688.2|153603|153508|928
1606745400000|2020-11-30 14:10:00|153714.9|153624.9|153866.9|153776.9|153949.4|153856.1|153714.9|153624.9|930
1606745700000|2020-11-30 14:15:00|153866.6|153776.6|153828.1|153738.1|153878.4|153788.4|153751.4|153644.7|880
1606746000000|2020-11-30 14:20:00|153827|153737|153865.1|153775.1|153880.5|153790.5|153792.5|153702.5|791
1606746300000|2020-11-30 14:25:00|153866.5|153776.5|153814.1|153724.1|153894.8|153804.8|153752.4|153662.4|757
1606746600000|2020-11-30 14:30:00|153817.1|153727.1|153990.7|153860.7|154016.9|153890.1|153611.7|153521.7|1042
1606746900000|2020-11-30 14:35:00|153992.9|153862.9|153826.4|153736.4|154037.9|153925.3|153790|153681|1028
1606747200000|2020-11-30 14:40:00|153827.3|153737.3|153871|153741|153884.7|153782.1|153789.2|153699.2|882
1606747500000|2020-11-30 14:45:00|153871.7|153741.7|153835.1|153745.1|153880.6|153790.6|153824.7|153728.3|880
1606747800000|2020-11-30 14:50:00|153834.5|153744.5|153564|153474|153837.9|153747.9|153563.9|153473.9|1034
1606748100000|2020-11-30 14:55:00|153564.6|153474.6|153538.1|153408.1|153602.3|153474.6|153449|153344.5|927
1606748400000|2020-11-30 15:00:00|153531.8|153401.8|153622.5|153532.5|153631.9|153541.9|153470.5|153353.5|1011
1606748700000|2020-11-30 15:05:00|153622.4|153532.4|153719.5|153629.5|153737.3|153647.3|153467.3|153377.3|990
1606749000000|2020-11-30 15:10:00|153719.2|153629.2|153612.8|153522.8|153752.1|153662.1|153600.4|153510.4|939
1606749300000|2020-11-30 15:15:00|153613.3|153523.3|153835|153745|153844.4|153754.4|153610.4|153520.4|935
1606749600000|2020-11-30 15:20:00|153835.3|153745.3|153855.3|153765.3|153938.4|153848.4|153809.9|153719.9|933
1606749900000|2020-11-30 15:25:00|153848.9|153758.9|154001.1|153871.1|154003.7|153890.6|153813.8|153723.8|954
1606750200000|2020-11-30 15:30:00|154003.1|153873.1|153930|153840|154003.4|153903.7|153884.7|153794.7|1007
1606750500000|2020-11-30 15:35:00|153930.2|153840.2|154002.5|153912.5|154057.6|153950.8|153924.9|153834.9|994
1606750800000|2020-11-30 15:40:00|154003.5|153913.5|154228|154098|154231.1|154115.2|154003.5|153913.5|965
1606751100000|2020-11-30 15:45:00|154227.3|154097.3|154113.2|154023.2|154275.6|154160.7|154093.6|153965.5|1101
1606751400000|2020-11-30 15:50:00|154114.3|154024.3|154235.1|154105.1|154255.8|154147.5|153953|153856|1034
1606751700000|2020-11-30 15:55:00|154235|154105|154689.1|154599.1|154899.2|154785|154235|154105|1169
1606752000000|2020-11-30 16:00:00|154686.5|154596.5|154742.5|154612.5|155009.7|154892.9|154678|154548|1136
1606752300000|2020-11-30 16:05:00|154743.3|154613.3|154791.2|154661.2|154801.7|154671.7|154683.8|154570.3|933
1606752600000|2020-11-30 16:10:00|154798.7|154668.7|154621.1|154491.1|154859.5|154729.5|154597.4|154477.6|1009
1606752900000|2020-11-30 16:15:00|154620.2|154490.2|154678.9|154548.9|154690.6|154561|154569.1|154454.5|1018
1606753200000|2020-11-30 16:20:00|154679.1|154549.1|154561.3|154431.3|154679.1|154565.5|154529.6|154399.6|934
1606753500000|2020-11-30 16:25:00|154563.6|154433.6|154708.4|154618.4|154732.1|154625.6|154558.7|154428.7|911
1606753800000|2020-11-30 16:30:00|154711.1|154621.1|154758.2|154628.2|154768.6|154641.9|154635|154545|934
1606754100000|2020-11-30 16:35:00|154763|154633|154459.9|154329.9|154765.7|154635.7|154446.8|154328.1|979
1606754400000|2020-11-30 16:40:00|154459.7|154329.7|154528.5|154438.5|154639.9|154525.7|154459.1|154329.1|1027
1606754700000|2020-11-30 16:45:00|154525.2|154435.2|154524.8|154394.8|154631.8|154514.6|154450.7|154341.3|973
1606755000000|2020-11-30 16:50:00|154524.2|154394.2|154514.6|154424.6|154533.2|154430|154486.7|154379.5|860
1606755300000|2020-11-30 16:55:00|154515.1|154425.1|154399.4|154309.4|154533.9|154426.2|154327.3|154215.8|984
1606755600000|2020-11-30 17:00:00|154400.5|154310.5|154339.7|154249.7|154447.5|154332.2|154339.7|154226.1|930
1606755900000|2020-11-30 17:05:00|154338.6|154248.6|154439.6|154309.6|154496.5|154379.3|154324.8|154227.5|835
1606756200000|2020-11-30 17:10:00|154438.9|154308.9|154560.6|154470.6|154584|154474.2|154315.6|154211.4|913
1606756500000|2020-11-30 17:15:00|154559.2|154469.2|154456.4|154326.4|154570.7|154471.8|154400.9|154278.9|1017
1606756800000|2020-11-30 17:20:00|154460.4|154330.4|154632.1|154502.1|154668.3|154538.3|154458.3|154328.3|826
1606757100000|2020-11-30 17:25:00|154632.6|154502.6|154581.7|154451.7|154632.6|154502.6|154552.1|154446.6|726
1606757400000|2020-11-30 17:30:00|154583|154453|154485.5|154355.5|154603.7|154489.7|154453|154323|725
1606757700000|2020-11-30 17:35:00|154485.9|154355.9|154468.2|154378.2|154494.7|154389|154457.4|154346.5|609
1606758000000|2020-11-30 17:40:00|154469.4|154379.4|154436.1|154346.1|154475.9|154385.9|154429.5|154339.5|592
1606758300000|2020-11-30 17:45:00|154436|154346|154405.6|154315.6|154445.1|154355.1|154338.7|154248.7|686
1606758600000|2020-11-30 17:50:00|154404.5|154314.5|154412.3|154322.3|154469.7|154359.9|154386.9|154296.9|716
1606758900000|2020-11-30 17:55:00|154413|154323|154488.8|154358.8|154505.8|154393.9|154408.2|154318.2|782
1606759200000|2020-11-30 18:00:00|154487.7|154357.7|154459.4|154369.4|154505.5|154390.8|154440.7|154333|821
1606759500000|2020-11-30 18:05:00|154461.5|154371.5|154434.4|154344.4|154496.8|154380|154415.6|154312.3|526
1606759800000|2020-11-30 18:10:00|154434.6|154344.6|154390.9|154300.9|154438.4|154345|154363.8|154257.6|772
1606760100000|2020-11-30 18:15:00|154391|154301|154379.6|154289.6|154410.9|154310.3|154365.1|154253.2|761
1606760400000|2020-11-30 18:20:00|154379.8|154289.8|154336.3|154206.3|154405.2|154289.9|154302.6|154190.5|726
1606760700000|2020-11-30 18:25:00|154335.7|154205.7|154343.3|154253.3|154361.8|154259|154308.3|154205.5|712
1606761000000|2020-11-30 18:30:00|154345.8|154255.8|154388.1|154298.1|154425|154313.5|154340.9|154234.7|668
1606761300000|2020-11-30 18:35:00|154392.3|154302.3|154359.6|154269.6|154392.6|154302.6|154344.3|154250.9|726
1606761600000|2020-11-30 18:40:00|154359.1|154269.1|154372|154282|154433.6|154307.8|154358.6|154247.3|706
1606761900000|2020-11-30 18:45:00|154376.8|154286.8|154410.3|154280.3|154421.4|154306.6|154369.6|154272.3|644
1606762200000|2020-11-30 18:50:00|154412.5|154282.5|154402.3|154312.3|154421.8|154325.7|154381.9|154273.6|640
1606762500000|2020-11-30 18:55:00|154401|154311|154467.7|154377.7|154507|154390.6|154390.6|154283.1|725
1606762800000|2020-11-30 19:00:00|154468.2|154378.2|154526.4|154396.4|154526.4|154416.7|154461.3|154347.4|725
1606763100000|2020-11-30 19:05:00|154524.7|154394.7|154530.9|154440.9|154555|154447.1|154496.3|154394.7|557
1606763400000|2020-11-30 19:10:00|154529.8|154439.8|154566.2|154436.2|154579.8|154458.8|154510.8|154408.5|585
1606763700000|2020-11-30 19:15:00|154566.9|154436.9|154581.6|154451.6|154599.5|154487.7|154556.5|154433.3|763
1606764000000|2020-11-30 19:20:00|154581.5|154451.5|154664.8|154534.8|154672.5|154542.5|154549.4|154433.2|837
1606764300000|2020-11-30 19:25:00|154664.6|154534.6|154609.9|154519.9|154674|154544|154588.5|154464|725
1606764600000|2020-11-30 19:30:00|154612.5|154522.5|154672.1|154542.1|154674.5|154550|154604.3|154500.8|569
1606764900000|2020-11-30 19:35:00|154673|154543|154652.8|154522.8|154674.9|154544.9|154648.5|154518.5|504
1606765200000|2020-11-30 19:40:00|154651.4|154521.4|154662.5|154532.5|154662.7|154555|154625.9|154516.5|407
1606765500000|2020-11-30 19:45:00|154663|154533|154643.3|154513.3|154745|154615|154579.2|154471.8|683
1606765800000|2020-11-30 19:50:00|154641.2|154511.2|154625.8|154535.8|154651.2|154540.4|154613.9|154501.8|535
1606766100000|2020-11-30 19:55:00|154628.9|154538.9|154376.7|154246.7|154663.4|154552.8|154360.5|154230.5|608
1606766400000|2020-11-30 20:00:00|154374.2|154244.2|154430.2|154300.2|154456.5|154326.5|154318|154188|832
1606766700000|2020-11-30 20:05:00|154431.4|154301.4|154435.8|154305.8|154480.6|154350.6|154399.4|154282.7|821
1606767000000|2020-11-30 20:10:00|154430.1|154300.1|154548.4|154418.4|154593.3|154463.3|154402|154297.5|844
1606767300000|2020-11-30 20:15:00|154548.9|154418.9|154536.2|154406.2|154558.3|154450.1|154508.7|154399|654
1606767600000|2020-11-30 20:20:00|154536.5|154406.5|154555|154425|154570.4|154454|154530.5|154406.5|612
1606767900000|2020-11-30 20:25:00|154551.8|154421.8|154660.6|154530.6|154661|154553.2|154538.3|154421.5|627
1606768200000|2020-11-30 20:30:00|154661.6|154531.6|154656.2|154526.2|154666.2|154568.1|154622.7|154518.5|529
1606768500000|2020-11-30 20:35:00|154657.6|154527.6|154657.6|154527.6|154662.1|154552.1|154626.3|154517.8|474
1606768800000|2020-11-30 20:40:00|154658.4|154528.4|154633.9|154543.9|154666.4|154559|154629.4|154519.2|348
1606769100000|2020-11-30 20:45:00|154633|154543|154661|154531|154674.8|154555.2|154627.1|154524.2|601
1606769400000|2020-11-30 20:50:00|154660.9|154530.9|154719.4|154589.4|154741.8|154621|154631|154523.9|692
1606769700000|2020-11-30 20:55:00|154719.2|154589.2|154997.9|154867.9|155032.7|154902.7|154707.2|154589.2|833
1606770000000|2020-11-30 21:00:00|154997.7|154867.7|154784|154694|154998.4|154868.4|154710.3|154605.3|719
1606770300000|2020-11-30 21:05:00|154785.4|154695.4|154770.5|154640.5|154823|154705.6|154752.5|154622.5|617
1606770600000|2020-11-30 21:10:00|154775.9|154645.9|154799.9|154669.9|154834|154710.8|154733|154618.2|705
1606770900000|2020-11-30 21:15:00|154800.2|154670.2|154840.1|154710.1|154843.9|154734.1|154774.7|154663|331
1606771200000|2020-11-30 21:20:00|154842.7|154712.7|154838.8|154708.8|154844.9|154736.8|154815.2|154703.2|162
1606771500000|2020-11-30 21:25:00|154838.4|154708.4|154892.3|154762.3|154916.9|154822|154813.6|154705|241
1606771800000|2020-11-30 21:30:00|154889|154759|154847.8|154717.8|154897.8|154767.8|154837.6|154707.6|305
1606772100000|2020-11-30 21:35:00|154846.6|154716.6|154756.2|154626.2|154854.5|154716.8|154727.4|154597.4|434
1606772400000|2020-11-30 21:40:00|154755.7|154625.7|154722.4|154592.4|154774.1|154644.1|154699.1|154569.1|387
1606772700000|2020-11-30 21:45:00|154723.3|154593.3|154817|154687|154868.1|154728|154723.3|154593.3|493
1606773000000|2020-11-30 21:50:00|154815.7|154685.7|154822.1|154692.1|154877.9|154723.4|154775|154645.9|499
1606773300000|2020-11-30 21:55:00|154824.3|154694.3|154732.6|154490.6|154891|154703.5|154679.6|154437.6|330
1606773600000|2020-11-30 22:00:00|154758.4|154516.4|154734.6|154492.6|154797.4|154555.4|154708.9|154466.9|60
1606773900000|2020-11-30 22:05:00|154781.5|154539.5|154731.1|154489.1|154804.5|154562.5|154605.2|154363.2|114
1606774200000|2020-11-30 22:10:00|154691.8|154449.8|154774.7|154532.7|154812.8|154570.8|154643.5|154401.5|201
1606774500000|2020-11-30 22:15:00|154808.2|154566.2|154708.3|154466.3|154813.1|154571.1|154618.8|154376.8|120
1606774800000|2020-11-30 22:20:00|154734.3|154492.3|154753.5|154511.5|154812.2|154570.2|154671.7|154429.7|114
1606775100000|2020-11-30 22:25:00|154751.5|154509.5|154786.4|154544.4|154810.7|154568.7|154707.7|154465.7|128
1606775400000|2020-11-30 22:30:00|154784.8|154542.8|154775.7|154533.7|154810.9|154568.9|154701.4|154459.4|199
1606775700000|2020-11-30 22:35:00|154739.8|154497.8|154748.1|154506.1|154801.2|154559.2|154695.8|154453.8|194
1606776000000|2020-11-30 22:40:00|154755.7|154513.7|154800|154558|154801.5|154559.5|154693.1|154451.1|119
1606776300000|2020-11-30 22:45:00|154765.4|154523.4|154770|154528|154802|154560|154722.1|154480.1|160
1606776600000|2020-11-30 22:50:00|154771.8|154529.8|154751.2|154509.2|154781.3|154539.3|154725.8|154483.8|670
1606776900000|2020-11-30 22:55:00|154758.5|154516.5|154745.5|154503.5|154776.4|154534.4|154704.2|154462.2|762
1606777200000|2020-11-30 23:00:00|154729.7|154487.7|154778.2|154536.2|154819.5|154577.5|154680.2|154438.2|824
1606777500000|2020-11-30 23:05:00|154782.9|154540.9|154763.8|154521.8|154855.3|154613.3|154665.4|154453.5|983
1606777800000|2020-11-30 23:10:00|154763.1|154521.1|154755.6|154513.6|154784.6|154542.6|154645.9|154464.3|560
1606778100000|2020-11-30 23:15:00|154757.4|154515.4|154778.2|154536.2|154817.9|154575.9|154682.5|154492.6|968
1606778400000|2020-11-30 23:20:00|154792.8|154550.8|154759.1|154517.1|154814.3|154572.3|154686.2|154496.2|996
1606778700000|2020-11-30 23:25:00|154766.9|154524.9|154776.4|154534.4|154834.9|154598.5|154739.7|154504|829
1606779000000|2020-11-30 23:30:00|154805.3|154563.3|154747.7|154505.7|154810.1|154568.1|154714.5|154472.5|1059
1606779300000|2020-11-30 23:35:00|154748.1|154506.1|154605.4|154475.4|154791.3|154549.3|154586.9|154397.5|695
1606779600000|2020-11-30 23:40:00|154613.6|154483.6|154520.2|154390.2|154681.3|154491|154509.3|154379.3|492
1606779900000|2020-11-30 23:45:00|154518.9|154388.9|154485.7|154355.7|154540|154410|154483.9|154353.9|418
1606780200000|2020-11-30 23:50:00|154479.3|154349.3|154480.6|154350.6|154677.3|154435.3|154440.2|154253.7|719
1606780500000|2020-11-30 23:55:00|154481.7|154351.7|154448.9|154318.9|154548.5|154373.4|154425.6|154273.1|746
1606780800000|2020-12-01 00:00:00|154450.5|154320.5|154470.7|154340.7|154493.3|154363.3|154405.1|154231.3|482
1606781100000|2020-12-01 00:05:00|154464.8|154334.8|154446.5|154316.5|154485.2|154355.2|154420|154228.3|368
1606781400000|2020-12-01 00:10:00|154444.1|154314.1|154437.6|154307.6|154495.5|154355.8|154430.8|154203.9|350
1606781700000|2020-12-01 00:15:00|154433.8|154303.8|154438.7|154308.7|154486.9|154343.9|154413|154261.9|291
1606782000000|2020-12-01 00:20:00|154439.7|154309.7|154437.6|154307.6|154480.1|154335.6|154406.6|154241.8|358
1606782300000|2020-12-01 00:25:00|154442.1|154312.1|154441.7|154311.7|154498.2|154368.2|154400.2|154270.2|470
1606782600000|2020-12-01 00:30:00|154440.1|154310.1|154419.4|154289.4|154440.6|154329.1|154397.2|154267.2|357
1606782900000|2020-12-01 00:35:00|154418.1|154288.1|154413.5|154323.5|154432.2|154323.5|154398.8|154277|192
1606783200000|2020-12-01 00:40:00|154417|154287|154417|154287|154439.8|154337|154381.2|154251.2|280
1606783500000|2020-12-01 00:45:00|154417.3|154287.3|154409.5|154279.5|154425|154295|154376|154272.9|259
1606783800000|2020-12-01 00:50:00|154419.5|154289.5|154405.5|154275.5|154421.6|154293|154377.4|154258.7|282
1606784100000|2020-12-01 00:55:00|154407.7|154277.7|154398.4|154268.4|154424|154294|154375.6|154245.6|270
1606784400000|2020-12-01 01:00:00|154400.7|154270.7|154408.5|154278.5|154419.5|154289.5|154391.4|154261.4|318
1606784700000|2020-12-01 01:05:00|154407.8|154277.8|154274.6|154144.6|154410.8|154280.8|154249|154062.3|415
1606785000000|2020-12-01 01:10:00|154274.1|154144.1|154311.1|154181.1|154339.3|154209.3|154270.3|154140.3|479
1606785300000|2020-12-01 01:15:00|154312.9|154182.9|154343.8|154213.8|154353.6|154223.6|154267.7|154137.7|509
1606785600000|2020-12-01 01:20:00|154344.1|154214.1|154314.2|154184.2|154362.5|154232.5|154295.8|154165.8|453
1606785900000|2020-12-01 01:25:00|154315.2|154185.2|154347.9|154217.9|154360.5|154230.5|154305.3|154175.3|535
1606786200000|2020-12-01 01:30:00|154344.8|154214.8|154344.4|154214.4|154361.7|154231.7|154315.8|154185.8|476
1606786500000|2020-12-01 01:35:00|154345.1|154215.1|154344.6|154214.6|154356|154226|154302.5|154172.5|515
1606786800000|2020-12-01 01:40:00|154344.3|154214.3|154380.5|154250.5|154429|154264.5|154326.9|154175|509
1606787100000|2020-12-01 01:45:00|154413.3|154210.5|154347.2|154217.2|154417.5|154257.1|154323.1|154193.1|467
1606787400000|2020-12-01 01:50:00|154354.7|154224.7|154365.4|154235.4|154382.3|154252.3|154330.9|154200.9|421
1606787700000|2020-12-01 01:55:00|154360.6|154230.6|154366.6|154236.6|154376.2|154246.2|154326.3|154196.3|365
1606788000000|2020-12-01 02:00:00|154366.5|154236.5|154347.3|154217.3|154369.2|154239.2|154318.1|154188.1|562
1606788300000|2020-12-01 02:05:00|154344.5|154214.5|154356.1|154226.1|154371.7|154241.7|154331.9|154201.9|537
1606788600000|2020-12-01 02:10:00|154355.7|154225.7|154362.4|154232.4|154374|154244|154343.4|154213.4|480
1606788900000|2020-12-01 02:15:00|154364|154234|154343.1|154213.1|154389.6|154259.6|154339.1|154209.1|332
1606789200000|2020-12-01 02:20:00|154342.7|154212.7|154369.5|154239.5|154387|154257|154329.4|154199.4|458
1606789500000|2020-12-01 02:25:00|154377.5|154247.5|154343.5|154213.5|154379.5|154249.5|154334|154204|544
1606789800000|2020-12-01 02:30:00|154341|154211|154388.2|154258.2|154416|154262.8|154297.4|154167.4|663
1606790100000|2020-12-01 02:35:00|154388.4|154258.4|154412.7|154187.9|154426.4|154261.4|154338|154163.5|658
1606790400000|2020-12-01 02:40:00|154414.7|154182.9|154391.5|154167.4|154433.6|154244.5|154335.6|154150.5|586
1606790700000|2020-12-01 02:45:00|154388.2|154146.2|154438.4|154204.1|154438.9|154266.1|154333.6|154142.1|557
1606791000000|2020-12-01 02:50:00|154427.2|154185.2|154346.1|154216.1|154427.3|154252.8|154317|154150.1|693
1606791300000|2020-12-01 02:55:00|154336.1|154206.1|154335.4|154205.4|154413.9|154222.5|154304.8|154138|751
1606791600000|2020-12-01 03:00:00|154328.4|154198.4|154341|154211|154396.9|154228.7|154301.9|154139.7|612
1606791900000|2020-12-01 03:05:00|154340.5|154210.5|154323.2|154193.2|154404.7|154233.8|154312.4|154126.7|559
1606792200000|2020-12-01 03:10:00|154322.8|154192.8|154329|154199|154385.9|154228.9|154311|154145.9|533
1606792500000|2020-12-01 03:15:00|154329.5|154199.5|154306.6|154176.6|154398.7|154221.8|154288.1|154146.9|685
1606792800000|2020-12-01 03:20:00|154305.4|154175.4|154272.3|154142.3|154363.3|154201.5|154260.2|154130.2|964
1606793100000|2020-12-01 03:25:00|154278.3|154148.3|154239.9|154109.9|154315.6|154185.6|154210.3|154080.3|771
1606793400000|2020-12-01 03:30:00|154240.3|154110.3|154231.9|154101.9|154271.8|154127.4|154208.5|154052.4|872
1606793700000|2020-12-01 03:35:00|154231.1|154101.1|154228.5|154098.5|154295.9|154165.9|154196.5|154066.5|793
1606794000000|2020-12-01 03:40:00|154227.7|154097.7|154211.9|154081.9|154243.4|154113.4|154197.6|154067.6|657
1606794300000|2020-12-01 03:45:00|154215.9|154085.9|154229.6|154099.6|154256.5|154126.5|154187.7|154057.7|935
1606794600000|2020-12-01 03:50:00|154228|154098|154237|154107|154252.4|154122.4|154201.2|154071.2|899
1606794900000|2020-12-01 03:55:00|154229.1|154099.1|154260.3|154130.3|154275.4|154145.4|154228.5|154098.5|858
1606795200000|2020-12-01 04:00:00|154250.1|154120.1|154216.7|154086.7|154268.2|154138.2|154203.3|154073.3|947
1606795500000|2020-12-01 04:05:00|154216|154086|154207.2|154077.2|154244.1|154114.1|154202.7|154072.7|879
1606795800000|2020-12-01 04:10:00|154205.3|154075.3|154205.1|154075.1|154230|154100|154198.1|154068.1|767
1606796100000|2020-12-01 04:15:00|154202.3|154072.3|154212.5|154082.5|154224|154094|154195.8|154065.8|700
1606796400000|2020-12-01 04:20:00|154212.2|154082.2|154203.7|154073.7|154215.5|154085.5|154179.6|154049.6|713
1606796700000|2020-12-01 04:25:00|154204.4|154074.4|154210.8|154080.8|154226.4|154096.4|154175.8|154045.8|933
1606797000000|2020-12-01 04:30:00|154207.5|154077.5|154225.8|154095.8|154237.5|154107.5|154197|154067|938
1606797300000|2020-12-01 04:35:00|154226.5|154096.5|154222.5|154092.5|154234.9|154104.9|154201.5|154071.5|898
1606797600000|2020-12-01 04:40:00|154219|154089|154214.5|154084.5|154231|154101|154197.6|154067.6|864
1606797900000|2020-12-01 04:45:00|154211.9|154081.9|154195.3|154065.3|154223.4|154093.4|154191.7|154061.7|726
1606798200000|2020-12-01 04:50:00|154194|154064|154191.4|154061.4|154203.2|154088.4|154165.5|154053.1|529
1606798500000|2020-12-01 04:55:00|154189.4|154059.4|154148|154018|154196.8|154086.6|154137.4|153981.1|487
1606798800000|2020-12-01 05:00:00|154147.2|154017.2|154114.7|153984.7|154153.2|154023.2|154022.2|153911.5|544
1606799100000|2020-12-01 05:05:00|154101.6|153971.6|154102.7|153972.7|154119|154004.1|154067.2|153960.6|270
1606799400000|2020-12-01 05:10:00|154107.5|153977.5|154103.9|153973.9|154125.1|153995.1|154088|153958|233
1606799700000|2020-12-01 05:15:00|154111.1|153981.1|154110.9|153980.9|154127|153997|154105.5|153975.5|269
1606800000000|2020-12-01 05:20:00|154109.5|153979.5|154106.4|153976.4|154117.4|153987.4|154094|153964|352
1606800300000|2020-12-01 05:25:00|154106.8|153976.8|154113.9|153983.9|154115.2|153985.2|154098.4|153968.4|304
1606800600000|2020-12-01 05:30:00|154113.7|153983.7|154065.9|153935.9|154119.5|153989.5|154060.5|153930.5|367
1606800900000|2020-12-01 05:35:00|154067.1|153937.1|154085.1|153955.1|154099.9|153969.9|154067.1|153937.1|338
1606801200000|2020-12-01 05:40:00|154079.4|153949.4|154037.9|153907.9|154092.3|153962.3|154019.3|153889.3|688
1606801500000|2020-12-01 05:45:00|154037.8|153907.8|154019.2|153889.2|154070.3|153940.3|154017.8|153887.8|543
1606801800000|2020-12-01 05:50:00|154019.8|153889.8|154024.8|153894.8|154043.5|153913.5|154013.1|153883.1|294
1606802100000|2020-12-01 05:55:00|154024.4|153894.4|154015.8|153885.8|154031.7|153901.7|154003.6|153873.6|326
1606802400000|2020-12-01 06:00:00|154016.1|153886.1|153802.9|153672.9|154016.1|153886.1|153792|153662|519
1606802700000|2020-12-01 06:05:00|153801.5|153671.5|153865|153735|153916.3|153786.3|153778.6|153648.6|559
1606803000000|2020-12-01 06:10:00|153871.6|153741.6|153978|153848|153989.7|153859.7|153871.6|153732.2|587
1606803300000|2020-12-01 06:15:00|153977.2|153847.2|153963.7|153833.7|153995.7|153865.7|153934.2|153771.2|534
1606803600000|2020-12-01 06:20:00|153961.7|153831.7|153935.8|153805.8|154006.5|153876.5|153911.3|153729.1|712
1606803900000|2020-12-01 06:25:00|153933.9|153803.9|153897.4|153767.4|154007.8|153877.8|153872.9|153728.8|601
1606804200000|2020-12-01 06:30:00|153896|153766|153877.7|153747.7|153910.8|153780.8|153846.6|153716.6|621
1606804500000|2020-12-01 06:35:00|153877.8|153747.8|153902.7|153772.7|153932.9|153781.6|153853.6|153723.6|401
1606804800000|2020-12-01 06:40:00|153897.6|153767.6|153944|153814|153962.3|153832.3|153834.9|153704.9|452
1606805100000|2020-12-01 06:45:00|153944.7|153814.7|153939.3|153809.3|153965.2|153835.2|153896.5|153766.5|523
1606805400000|2020-12-01 06:50:00|153940.8|153810.8|153942.8|153812.8|154078.6|153957.2|153908.5|153778.5|593
1606805700000|2020-12-01 06:55:00|153937.7|153807.7|154006.2|153876.2|154012.1|153894.7|153905.3|153775.3|421
1606806000000|2020-12-01 07:00:00|154011.3|153881.3|154002.1|153872.1|154100.9|153970.9|153978.1|153848.1|553
1606806300000|2020-12-01 07:05:00|154010.3|153880.3|154167.6|154037.6|154184.2|154072.1|153993|153863|695
1606806600000|2020-12-01 07:10:00|154169.8|154039.8|154108.5|153978.5|154186.4|154056.4|154093|153966.7|777
1606806900000|2020-12-01 07:15:00|154108.9|153978.9|154018.5|153888.5|154137.9|154007.9|154014.3|153884.3|601
1606807200000|2020-12-01 07:20:00|154019.3|153889.3|153965.9|153835.9|154020.3|153890.3|153927.1|153797.1|753
1606807500000|2020-12-01 07:25:00|153965.5|153835.5|154064.1|153934.1|154120.3|153990.3|153952.9|153822.9|649
1606807800000|2020-12-01 07:30:00|154064|153934|154025.8|153895.8|154143.6|154013.6|154016.6|153886.6|725
1606808100000|2020-12-01 07:35:00|154026|153896|153988.8|153898.8|154044.9|153947.5|153959|153869|549
1606808400000|2020-12-01 07:40:00|153987.3|153897.3|153999.1|153909.1|154033.2|153913.5|153939.8|153849.8|635
1606808700000|2020-12-01 07:45:00|153999.6|153909.6|154067.1|153977.1|154083.7|153993.7|153992.7|153899.1|752
1606809000000|2020-12-01 07:50:00|154067|153977|154087|153997|154107.4|154017.4|154057.9|153957.9|826
1606809300000|2020-12-01 07:55:00|154086.6|153996.6|154113.2|154023.2|154127.9|154035.6|154061.5|153966.3|850
1606809600000|2020-12-01 08:00:00|154113.4|154023.4|154293.8|154203.8|154338.3|154235.1|154098.7|154005.7|932
1606809900000|2020-12-01 08:05:00|154294|154204|154302.3|154212.3|154307.8|154217.8|154177.9|154081.1|867
1606810200000|2020-12-01 08:10:00|154298.8|154208.8|154410.1|154320.1|154458.9|154360.3|154260.5|154170.5|886
1606810500000|2020-12-01 08:15:00|154410.2|154320.2|154102.5|154012.5|154410.2|154320.2|154088.8|153998.8|886
1606810800000|2020-12-01 08:20:00|154104.4|154014.4|154123.5|154033.5|154173.2|154083.2|154021.1|153931.1|875
1606811100000|2020-12-01 08:25:00|154122.6|154032.6|153926.3|153836.3|154145.3|154055.3|153899.8|153809.8|926
1606811400000|2020-12-01 08:30:00|153928.9|153838.9|153704.7|153614.7|153963.4|153873.4|153702.5|153612.5|875
1606811700000|2020-12-01 08:35:00|153702.1|153612.1|153668.2|153578.2|153761.2|153671.2|153664.8|153574.8|892
1606812000000|2020-12-01 08:40:00|153668|153578|153717.9|153627.9|153760.6|153670.6|153618.3|153528.3|927
1606812300000|2020-12-01 08:45:00|153718|153628|153650.4|153560.4|153720.6|153630.6|153628.4|153538.4|871
1606812600000|2020-12-01 08:50:00|153651.5|153561.5|153583.3|153493.3|153696.6|153589.6|153563.9|153473.9|834
1606812900000|2020-12-01 08:55:00|153598.1|153508.1|153645.6|153515.6|153798.2|153700.2|153564.3|153474.3|954
1606813200000|2020-12-01 09:00:00|153635|153505|153598.7|153508.7|153827.4|153737.4|153572.1|153467.6|943
1606813500000|2020-12-01 09:05:00|153598.8|153508.8|153727.8|153637.8|153804.4|153700.6|153598.8|153495.2|937
1606813800000|2020-12-01 09:10:00|153726.1|153636.1|153701.9|153611.9|153767.3|153671.2|153609.9|153519.9|919
1606814100000|2020-12-01 09:15:00|153702.4|153612.4|153633.2|153543.2|153734.2|153644.2|153619.4|153518|901
1606814400000|2020-12-01 09:20:00|153630.1|153540.1|153456.6|153366.6|153642.2|153552.2|153446.4|153356.4|874
1606814700000|2020-12-01 09:25:00|153458.1|153368.1|153193.6|153103.6|153461|153371|153174.3|153084.3|851
1606815000000|2020-12-01 09:30:00|153190|153100|153451.3|153361.3|153513.3|153410.3|153183.5|153093.5|857
1606815300000|2020-12-01 09:35:00|153452.5|153362.5|153484|153394|153503.6|153405.6|153435.1|153341|815
1606815600000|2020-12-01 09:40:00|153483.6|153393.6|153466.7|153376.7|153566.9|153476.9|153409.1|153317.1|768
1606815900000|2020-12-01 09:45:00|153467|153377|153578.8|153488.8|153592.5|153490.1|153460.9|153370.9|749
1606816200000|2020-12-01 09:50:00|153578.9|153488.9|153683|153593|153705.1|153609.5|153564|153470.1|1020
1606816500000|2020-12-01 09:55:00|153682.5|153592.5|153687.8|153597.8|153730.9|153626.5|153591.7|153473.7|941
1606816800000|2020-12-01 10:00:00|153709|153579|153670.8|153580.8|153721.4|153626.1|153628.4|153520.5|888
1606817100000|2020-12-01 10:05:00|153667|153577|153513.9|153423.9|153667|153577|153461.8|153371.8|781
1606817400000|2020-12-01 10:10:00|153514.3|153424.3|153497.5|153407.5|153558.9|153465.3|153451.4|153352.6|756
1606817700000|2020-12-01 10:15:00|153497.4|153407.4|153463.2|153373.2|153533.2|153443.2|153459.5|153354.9|572
1606818000000|2020-12-01 10:20:00|153462.5|153372.5|153524.1|153434.1|153548.3|153444.8|153404.9|153314.9|693
1606818300000|2020-12-01 10:25:00|153519.2|153429.2|153523.2|153433.2|153528.7|153438.7|153496.8|153406.8|657
1606818600000|2020-12-01 10:30:00|153521.3|153431.3|153609.8|153479.8|153613.4|153503.7|153505.4|153394.8|693
1606818900000|2020-12-01 10:35:00|153609.7|153479.7|153550.6|153460.6|153613.1|153493.4|153546.6|153439.2|717
1606819200000|2020-12-01 10:40:00|153557.7|153467.7|153564.4|153474.4|153587.6|153491.5|153544|153447.6|683
1606819500000|2020-12-01 10:45:00|153563.3|153473.3|153583.8|153493.8|153617.8|153527.8|153557.9|153452.1|594
1606819800000|2020-12-01 10:50:00|153584.1|153494.1|153515.1|153425.1|153589.5|153499.5|153489.5|153399.5|468
1606820100000|2020-12-01 10:55:00|153514.4|153424.4|153513.5|153423.5|153562|153454.9|153471.8|153381.8|627
1606820400000|2020-12-01 11:00:00|153513.7|153423.7|153523.3|153433.3|153590.6|153500.6|153491.7|153401.7|704
1606820700000|2020-12-01 11:05:00|153520.2|153430.2|153481.6|153391.6|153538.2|153448.2|153474.6|153384.6|464
1606821000000|2020-12-01 11:10:00|153481.7|153391.7|153479.6|153389.6|153507.7|153408.4|153437.2|153347.2|617
1606821300000|2020-12-01 11:15:00|153479.1|153389.1|153376.6|153286.6|153482.2|153392.2|153369.6|153279.6|604
1606821600000|2020-12-01 11:20:00|153378.3|153288.3|153445|153355|153486.4|153396.4|153341.7|153251.7|702
1606821900000|2020-12-01 11:25:00|153446.8|153356.8|153523.9|153433.9|153525.9|153435.9|153348.1|153258.1|696
1606822200000|2020-12-01 11:30:00|153526.5|153436.5|153514.3|153424.3|153536|153446|153512.1|153422.1|587
1606822500000|2020-12-01 11:35:00|153535.4|153445.4|153408.5|153278.5|153535.4|153445.4|153327.4|153197.4|907
1606822800000|2020-12-01 11:40:00|153410.2|153280.2|153424.4|153334.4|153490.1|153397.4|153338.8|153220.4|876
1606823100000|2020-12-01 11:45:00|153422.4|153332.4|153403.5|153313.5|153438.5|153342.5|153385.5|153280.1|533
1606823400000|2020-12-01 11:50:00|153402.7|153312.7|153245.2|153155.2|153425|153317.3|153200.2|153110.2|700
1606823700000|2020-12-01 11:55:00|153216.5|153126.5|153165.1|153075.1|153244.9|153154.9|153161.1|153071.1|763
1606824000000|2020-12-01 12:00:00|153165.2|153075.2|153064.2|152974.2|153175.5|153085.5|153050.3|152960.3|816
1606824300000|2020-12-01 12:05:00|153063.7|152973.7|153246.5|153156.5|153273.8|153171.2|153044.5|152954.5|864
1606824600000|2020-12-01 12:10:00|153196.4|153106.4|153185.8|153095.8|153211.1|153120.9|153154.2|153064.2|904
1606824900000|2020-12-01 12:15:00|153183.1|153093.1|153317.5|153227.5|153393.1|153303.1|153175.4|153075.9|782
1606825200000|2020-12-01 12:20:00|153321.7|153231.7|153344.5|153254.5|153372.5|153266.7|153308.2|153218.2|604
1606825500000|2020-12-01 12:25:00|153344.4|153254.4|153432.7|153342.7|153434.5|153344.5|153326.6|153236.6|683
1606825800000|2020-12-01 12:30:00|153432.4|153342.4|153395.6|153305.6|153442|153352|153367.2|153277.2|737
1606826100000|2020-12-01 12:35:00|153395.8|153305.8|153093.8|153003.8|153397.5|153307.5|153093.8|153003.8|870
1606826400000|2020-12-01 12:40:00|153098.7|153008.7|153049.8|152959.8|153131.6|153041.6|153041.3|152951.3|764
1606826700000|2020-12-01 12:45:00|153053.2|152963.2|153048.6|152958.6|153074.5|152983.5|153044.7|152944.5|643
1606827000000|2020-12-01 12:50:00|153048.7|152958.7|153131.7|153041.7|153146.4|153056.4|153047.1|152957.1|714
1606827300000|2020-12-01 12:55:00|153130.9|153040.9|153082.9|152992.9|153207.1|153117.1|153082.3|152978.9|822
1606827600000|2020-12-01 13:00:00|153081.9|152991.9|152951.6|152861.6|153081.9|152991.9|152924.2|152815.8|737
1606827900000|2020-12-01 13:05:00|152952.8|152862.8|152988.5|152898.5|152989.6|152899.6|152920.9|152813.9|754
1606828200000|2020-12-01 13:10:00|152988.6|152898.6|153207.7|153117.7|153267.9|153158.1|152976.1|152871.1|882
1606828500000|2020-12-01 13:15:00|153205.3|153115.3|153140.5|153050.5|153342.3|153252.3|153136.9|153035.9|929
1606828800000|2020-12-01 13:20:00|153140.7|153050.7|153193.6|153063.6|153288.5|153189.4|153073.5|152983.1|988
1606829100000|2020-12-01 13:25:00|153193|153063|153198.1|153108.1|153343.1|153232|153174.6|153063|851
1606829400000|2020-12-01 13:30:00|153198|153108|153359.4|153269.4|153428.9|153338.9|153197.1|153107.1|959
1606829700000|2020-12-01 13:35:00|153359.1|153269.1|153249.2|153159.2|153367.1|153277.1|153194.2|153104.2|885
1606830000000|2020-12-01 13:40:00|153249.1|153159.1|153213.3|153123.3|153272.4|153182.4|153196.5|153097.8|861
1606830300000|2020-12-01 13:45:00|153216.3|153126.3|153052.2|152922.2|153217.1|153127.1|153013|152921.6|991
1606830600000|2020-12-01 13:50:00|153053.6|152923.6|152921.9|152831.9|153053.8|152942.7|152863.6|152773.6|951
1606830900000|2020-12-01 13:55:00|152920.1|152830.1|152777.4|152687.4|152922|152832|152767.2|152677.2|888
1606831200000|2020-12-01 14:00:00|152772.2|152682.2|152944.1|152854.1|153078.5|152948.5|152735.9|152645.9|960
1606831500000|2020-12-01 14:05:00|152943.2|152853.2|152902.9|152812.9|153017|152927|152823.1|152722.8|1019
1606831800000|2020-12-01 14:10:00|152901|152811|152871.7|152781.7|152953.9|152863.9|152811.7|152705.3|885
1606832100000|2020-12-01 14:15:00|152874.6|152784.6|152979|152889|153048.3|152958.3|152872.7|152782.7|824
1606832400000|2020-12-01 14:20:00|152980.5|152890.5|152823|152733|152984.3|152894.3|152821|152731|875
1606832700000|2020-12-01 14:25:00|152822.8|152732.8|152902.4|152812.4|152983.6|152876.6|152812.8|152722.8|873
1606833000000|2020-12-01 14:30:00|152899.8|152809.8|153304.3|153214.3|153308.6|153218.6|152896.4|152797.7|980
1606833300000|2020-12-01 14:35:00|153305.1|153215.1|152905.9|152775.9|153308.7|153216|152829.5|152726.5|1043
1606833600000|2020-12-01 14:40:00|152889.4|152799.4|152892.1|152762.1|152931.6|152821.7|152838.3|152734.9|912
1606833900000|2020-12-01 14:45:00|152894.5|152764.5|152671.1|152581.1|152896.6|152766.6|152662.5|152546.5|929
1606834200000|2020-12-01 14:50:00|152670.7|152580.7|152543.7|152453.7|152745.5|152655.5|152537.5|152447.5|928
1606834500000|2020-12-01 14:55:00|152543.4|152453.4|152672.9|152542.9|152719.7|152589.7|152524.9|152434.9|1011
1606834800000|2020-12-01 15:00:00|152679.5|152549.5|152568.2|152478.2|152691.2|152568.7|152560|152470|977
1606835100000|2020-12-01 15:05:00|152567.4|152477.4|152579.8|152489.8|152809.5|152704.7|152565|152475|1009
1606835400000|2020-12-01 15:10:00|152580.1|152490.1|152424.9|152334.9|152615.5|152525.5|152400.6|152298.5|993
1606835700000|2020-12-01 15:15:00|152425|152335|152176.5|152046.5|152500|152410|152120.4|152013.1|1028
1606836000000|2020-12-01 15:20:00|152172.1|152042.1|152422.9|152332.9|152452.4|152348|152114.7|152018.9|903
1606836300000|2020-12-01 15:25:00|152422.3|152332.3|152429.2|152339.2|152506.9|152416.9|152262.8|152156.9|1053
1606836600000|2020-12-01 15:30:00|152431.3|152341.3|152562.1|152472.1|152650.8|152535.3|152387.5|152261.4|1120
1606836900000|2020-12-01 15:35:00|152565|152475|152754.9|152664.9|152831.4|152722.8|152564.2|152470.3|1030
1606837200000|2020-12-01 15:40:00|152755.9|152665.9|152506.7|152376.7|152757.7|152667.7|152459.4|152361.7|955
1606837500000|2020-12-01 15:45:00|152482.8|152392.8|152463.3|152373.3|152531.9|152441.9|152461.3|152371.3|760
1606837800000|2020-12-01 15:50:00|152463.8|152373.8|152303.9|152213.9|152481.5|152391.5|152303.9|152213.9|941
1606838100000|2020-12-01 15:55:00|152292.1|152202.1|152497.5|152407.5|152528.4|152438.4|152257.7|152149.4|1079
1606838400000|2020-12-01 16:00:00|152497.7|152407.7|152572.7|152482.7|152587|152497|152416.2|152326.2|970
1606838700000|2020-12-01 16:05:00|152572.8|152482.8|152451.2|152361.2|152619.6|152529.6|152406.3|152281.6|886
1606839000000|2020-12-01 16:10:00|152455.4|152365.4|152537.3|152447.3|152696.6|152578.9|152438.3|152348.3|930
1606839300000|2020-12-01 16:15:00|152535.6|152445.6|152636.3|152546.3|152676.4|152586.4|152529.7|152439.7|743
1606839600000|2020-12-01 16:20:00|152636.9|152546.9|152641.5|152551.5|152648.7|152558.7|152625.5|152535.5|713
1606839900000|2020-12-01 16:25:00|152642.1|152552.1|152670.7|152580.7|152680.7|152590.7|152574.2|152484.2|764
1606840200000|2020-12-01 16:30:00|152664.4|152574.4|152588.1|152498.1|152673.1|152583.1|152568.6|152478.6|885
1606840500000|2020-12-01 16:35:00|152587.6|152497.6|152697.1|152607.1|152714.5|152624.5|152565.7|152475.7|931
1606840800000|2020-12-01 16:40:00|152695.9|152605.9|152663.2|152573.2|152716.6|152626.6|152640.8|152550.8|1005
1606841100000|2020-12-01 16:45:00|152662.9|152572.9|152713.7|152623.7|152715.8|152625.8|152637.9|152547.9|887
1606841400000|2020-12-01 16:50:00|152722.2|152632.2|152722.8|152632.8|152761.5|152671.5|152693.3|152603.3|902
1606841700000|2020-12-01 16:55:00|152723.6|152633.6|152855.1|152765.1|152868.7|152778.7|152721.9|152631.9|832
1606842000000|2020-12-01 17:00:00|152851.8|152761.8|152771.3|152681.3|152858.5|152768.5|152765.4|152675.4|769
1606842300000|2020-12-01 17:05:00|152769.1|152679.1|152720.2|152630.2|152769.1|152679.1|152698.1|152608.1|905
1606842600000|2020-12-01 17:10:00|152722.3|152632.3|152760.5|152670.5|152776.6|152686.6|152690.5|152600.5|889
1606842900000|2020-12-01 17:15:00|152760.7|152670.7|152772.6|152682.6|152793|152688.3|152746.2|152649.6|752
1606843200000|2020-12-01 17:20:00|152773.5|152683.5|152801.3|152711.3|152833|152724.2|152747.5|152657.5|792
1606843500000|2020-12-01 17:25:00|152799|152709|152758.5|152668.5|152800.8|152710.8|152733.6|152643.6|868
1606843800000|2020-12-01 17:30:00|152760|152670|152688.2|152598.2|152781.8|152681.3|152565.5|152466.5|830
1606844100000|2020-12-01 17:35:00|152688.3|152598.3|152756.9|152666.9|152777.3|152668.1|152633.3|152543.3|853
1606844400000|2020-12-01 17:40:00|152757|152667|152749|152659|152788.6|152698.6|152741.8|152634|671
1606844700000|2020-12-01 17:45:00|152749.3|152659.3|152615.1|152525.1|152771|152675.1|152602.9|152504.6|744
1606845000000|2020-12-01 17:50:00|152614.4|152524.4|152721.7|152631.7|152724.9|152631.7|152599.7|152500.1|837
1606845300000|2020-12-01 17:55:00|152721.2|152631.2|152637.7|152547.7|152730.6|152631.2|152602.5|152491.8|728
1606845600000|2020-12-01 18:00:00|152627.7|152537.7|152657.8|152567.8|152687.2|152576.7|152596.2|152490.3|657
1606845900000|2020-12-01 18:05:00|152658.3|152568.3|152659.6|152529.6|152728.8|152621.9|152642.1|152526.6|459
1606846200000|2020-12-01 18:10:00|152659.8|152529.8|152659.6|152569.6|152707.7|152593.2|152637.8|152528.8|334
1606846500000|2020-12-01 18:15:00|152667.3|152577.3|152640.4|152550.4|152668.6|152577.3|152627.9|152528.5|447
1606846800000|2020-12-01 18:20:00|152631|152541|152605.7|152515.7|152645.5|152549.2|152571.2|152468.4|427
1606847100000|2020-12-01 18:25:00|152605.4|152515.4|152625.9|152535.9|152652.6|152552.7|152589.5|152480.8|681
1606847400000|2020-12-01 18:30:00|152625.7|152535.7|152601.3|152511.3|152649|152544.4|152596.9|152506.9|573
1606847700000|2020-12-01 18:35:00|152601.4|152511.4|152510.3|152420.3|152622.3|152512.5|152467.2|152377.2|572
1606848000000|2020-12-01 18:40:00|152509.6|152419.6|152476.4|152386.4|152525.2|152419.9|152459.8|152369.8|500
1606848300000|2020-12-01 18:45:00|152471.9|152381.9|152494.8|152404.8|152532.9|152432.6|152467.8|152377.8|585
1606848600000|2020-12-01 18:50:00|152494.7|152404.7|152450.1|152360.1|152513.2|152423.2|152446|152356|480
1606848900000|2020-12-01 18:55:00|152450.7|152360.7|152528.9|152438.9|152549.4|152441.8|152428.2|152338.2|681
1606849200000|2020-12-01 19:00:00|152527.6|152437.6|152507.7|152417.7|152575.3|152482.3|152494|152392.7|765
1606849500000|2020-12-01 19:05:00|152507.8|152417.8|152532.6|152402.6|152543.1|152433.6|152485.8|152385.5|586
1606849800000|2020-12-01 19:10:00|152527.5|152397.5|152488.6|152398.6|152534.4|152425.3|152475.1|152385.1|437
1606850100000|2020-12-01 19:15:00|152487.5|152397.5|152484.7|152394.7|152493.6|152403.6|152469.7|152379.7|387
1606850400000|2020-12-01 19:20:00|152476.8|152386.8|152546.5|152456.5|152597.4|152471.1|152467.7|152377.7|558
1606850700000|2020-12-01 19:25:00|152544.9|152454.9|152529.6|152439.6|152559.9|152456.2|152516.6|152411.5|588
1606851000000|2020-12-01 19:30:00|152530.5|152440.5|152557.3|152427.3|152586.8|152470.8|152524.6|152410.5|563
1606851300000|2020-12-01 19:35:00|152557.8|152427.8|152558.4|152428.4|152574.9|152444.9|152547.5|152417.5|612
1606851600000|2020-12-01 19:40:00|152558.1|152428.1|152542.4|152412.4|152565.7|152447.3|152534.1|152405.7|496
1606851900000|2020-12-01 19:45:00|152544.9|152414.9|152540|152410|152559.9|152440.1|152501.9|152395.7|560
1606852200000|2020-12-01 19:50:00|152541.6|152411.6|152576.4|152446.4|152600.2|152470.6|152535.5|152410.6|724
1606852500000|2020-12-01 19:55:00|152576.7|152446.7|152624|152494|152657.9|152527.9|152507.1|152395.4|656
1606852800000|2020-12-01 20:00:00|152628.1|152498.1|152634.9|152504.9|152674.7|152557.5|152607.9|152493.2|1045
1606853100000|2020-12-01 20:05:00|152636.5|152506.5|152630.3|152500.3|152653.7|152523.7|152525.5|152405.3|894
1606853400000|2020-12-01 20:10:00|152630.6|152500.6|152622.7|152492.7|152638.7|152522.6|152577.8|152466.1|687
1606853700000|2020-12-01 20:15:00|152620.3|152490.3|152661.7|152571.7|152661.7|152571.7|152553.2|152445|788
1606854000000|2020-12-01 20:20:00|152657.2|152567.2|152679.9|152589.9|152739.6|152625|152656.6|152559|456
1606854300000|2020-12-01 20:25:00|152677.3|152587.3|152645.2|152515.2|152703.3|152595.3|152618.7|152509.3|553
1606854600000|2020-12-01 20:30:00|152642.1|152512.1|152694.6|152564.6|152695.3|152590.7|152631.4|152505.5|537
1606854900000|2020-12-01 20:35:00|152693.1|152563.1|152674.9|152584.9|152759.3|152656.3|152663.3|152558.7|427
1606855200000|2020-12-01 20:40:00|152671|152581|152679.2|152589.2|152702.5|152591.4|152665.4|152556.9|388
1606855500000|2020-12-01 20:45:00|152676.5|152586.5|152696.2|152566.2|152703.7|152597.4|152667.8|152554|306
1606855800000|2020-12-01 20:50:00|152689.2|152559.2|152515.3|152385.3|152704.5|152594.4|152511.8|152381.8|496
1606856100000|2020-12-01 20:55:00|152518.2|152388.2|152534.6|152404.6|152551.5|152432.8|152504.3|152380.3|632
1606856400000|2020-12-01 21:00:00|152542.2|152412.2|152379.8|152289.8|152544.8|152414.8|152377.3|152264|560
1606856700000|2020-12-01 21:05:00|152378.6|152288.6|152497.1|152367.1|152539|152409|152378.3|152267.8|492
1606857000000|2020-12-01 21:10:00|152496.4|152366.4|152499.9|152369.9|152527.9|152397.9|152482.5|152361.2|436
1606857300000|2020-12-01 21:15:00|152498.8|152368.8|152605.4|152475.4|152623.4|152495.8|152498.8|152368.8|758
1606857600000|2020-12-01 21:20:00|152605.5|152475.5|152591|152461|152625|152495|152567.2|152437.2|532
1606857900000|2020-12-01 21:25:00|152591.4|152461.4|152604.8|152474.8|152626.2|152504|152575.9|152445.9|374
1606858200000|2020-12-01 21:30:00|152594.3|152464.3|152594.1|152464.1|152624.1|152485.5|152545.8|152415.8|399
1606858500000|2020-12-01 21:35:00|152593|152463|152573|152443|152614.7|152484.7|152557.7|152427.7|333
1606858800000|2020-12-01 21:40:00|152567.4|152437.4|152627|152385|152627|152477.5|152556.4|152385|264
1606859100000|2020-12-01 21:45:00|152582.7|152452.7|152593|152463|152632.2|152474.3|152576.5|152407|155
1606859400000|2020-12-01 21:50:00|152583.1|152453.1|152561.5|152431.5|152623|152465.1|152521|152357|285
1606859700000|2020-12-01 21:55:00|152565.1|152435.1|152625|152383|152726.3|152484.3|152526.4|152307.8|272
1606860000000|2020-12-01 22:00:00|152577.9|152335.9|152594.1|152352.1|152597.5|152355.5|152558.6|152316.6|42
1606860300000|2020-12-01 22:05:00|152574.4|152332.4|152568.3|152326.3|152611|152369|152522.2|152280.2|151
1606860600000|2020-12-01 22:10:00|152568.5|152326.5|152565.8|152323.8|152588.7|152346.7|152536.1|152294.1|179
1606860900000|2020-12-01 22:15:00|152564.7|152322.7|152577.9|152335.9|152585.9|152343.9|152531.3|152289.3|135
1606861200000|2020-12-01 22:20:00|152589.8|152347.8|152579.3|152337.3|152589.8|152347.8|152528.4|152286.4|111
1606861500000|2020-12-01 22:25:00|152607.9|152365.9|152575.8|152333.8|152607.9|152365.9|152559.3|152317.3|93
1606861800000|2020-12-01 22:30:00|152575.5|152333.5|152570.8|152328.8|152596.1|152354.1|152551.5|152309.5|206
1606862100000|2020-12-01 22:35:00|152570.6|152328.6|152592.3|152350.3|152595.7|152387.5|152517.5|152308.6|287
1606862400000|2020-12-01 22:40:00|152588.8|152346.8|152569.5|152327.5|152604.6|152362.6|152547.7|152315.9|247
1606862700000|2020-12-01 22:45:00|152575.2|152333.2|152595.5|152353.5|152617.4|152395.8|152496.1|152313.6|329
1606863000000|2020-12-01 22:50:00|152583.7|152341.7|152573.6|152331.6|152603.5|152395.7|152517.9|152316.7|201
1606863300000|2020-12-01 22:55:00|152587.6|152350|152572.1|152330.1|152602.8|152397.3|152499.5|152303.7|249
1606863600000|2020-12-01 23:00:00|152571.5|152329.5|152581.2|152339.2|152626.7|152387.2|152542.7|152307.4|964
1606863900000|2020-12-01 23:05:00|152583.2|152341.2|152600.3|152358.3|152619.7|152377.7|152557.7|152327.1|884
1606864200000|2020-12-01 23:10:00|152600.5|152358.5|152594.5|152352.5|152618.5|152412|152518.4|152316.6|745
1606864500000|2020-12-01 23:15:00|152593.3|152351.3|152582.6|152362.2|152620.6|152420.2|152514.4|152320.6|831
1606864800000|2020-12-01 23:20:00|152579.5|152363.4|152565.6|152357.8|152616.3|152418.6|152512.1|152332.3|661
1606865100000|2020-12-01 23:25:00|152554.8|152342.5|152572.4|152362.2|152620.4|152422.1|152508.8|152332.4|787
1606865400000|2020-12-01 23:30:00|152572.2|152367|152547|152334.1|152676.2|152492.9|152445.8|152272.2|733
1606865700000|2020-12-01 23:35:00|152510.6|152380.6|152581.9|152353.8|152606.2|152416|152499.1|152313.5|607
1606866000000|2020-12-01 23:40:00|152586.7|152344.7|152603|152361|152613.7|152399.1|152523.1|152331.5|356
1606866300000|2020-12-01 23:45:00|152600.4|152358.4|152580.6|152345.1|152618.8|152418.3|152524.2|152338.2|424
1606866600000|2020-12-01 23:50:00|152584.3|152342.3|152586.9|152364.8|152626.9|152406.5|152525.6|152335.5|332
1606866900000|2020-12-01 23:55:00|152540.6|152410.6|152585.9|152355.5|152624.5|152414.9|152524|152334.9|496
1606867200000|2020-12-02 00:00:00|152588.5|152362.1|152488|152358|152596.3|152379.3|152447.4|152285.3|584
1606867500000|2020-12-02 00:05:00|152496.4|152366.4|152529.9|152399.9|152567.9|152405.5|152471.7|152312.5|542
1606867800000|2020-12-02 00:10:00|152529.1|152399.1|152495.1|152365.1|152547.2|152405.7|152472.6|152314.1|589
1606868100000|2020-12-02 00:15:00|152495.3|152365.3|152478.4|152348.4|152542.4|152375.5|152467.2|152299.2|627
1606868400000|2020-12-02 00:20:00|152483.1|152353.1|152481.5|152351.5|152525.9|152391.7|152455.8|152298.6|581
1606868700000|2020-12-02 00:25:00|152482.7|152352.7|152540.3|152410.3|152583.4|152450.7|152473.7|152313|587
1606869000000|2020-12-02 00:30:00|152542.3|152412.3|152540.1|152410.1|152579.7|152447.4|152520.5|152378.7|568
1606869300000|2020-12-02 00:35:00|152542.5|152412.5|152579.1|152449.1|152579.1|152449.1|152506.4|152376.4|669
1606869600000|2020-12-02 00:40:00|152579.2|152449.2|152573|152443|152598.7|152468.7|152546.8|152416.8|621
1606869900000|2020-12-02 00:45:00|152572.8|152442.8|152587|152457|152647.7|152517.7|152560.1|152401.3|587
1606870200000|2020-12-02 00:50:00|152584.8|152454.8|152713.6|152583.6|152806.3|152614.6|152583.2|152453.2|689
1606870500000|2020-12-02 00:55:00|152713.2|152583.2|152787.8|152569.2|152811.2|152636.3|152671.7|152535.2|659
1606870800000|2020-12-02 01:00:00|152786.1|152568.8|152890.5|152648.5|152947.2|152705.2|152738.1|152550.8|878
1606871100000|2020-12-02 01:05:00|152902.5|152660.5|152906.7|152664.7|152945.5|152703.5|152881.4|152639.4|887
1606871400000|2020-12-02 01:10:00|152901.3|152659.3|152953.6|152711.6|152987|152749.5|152896.3|152654.3|795
1606871700000|2020-12-02 01:15:00|152953|152711|152888.7|152646.7|153041|152799|152873.7|152631.7|938
1606872000000|2020-12-02 01:20:00|152885.4|152643.4|152895.7|152653.7|152914.1|152697|152854.5|152612.5|939
1606872300000|2020-12-02 01:25:00|152899.9|152657.9|152939.2|152697.2|152991.3|152783.8|152851.8|152609.8|967
1606872600000|2020-12-02 01:30:00|152937.5|152695.5|152887.7|152757.7|152990.5|152791.1|152860.1|152618.1|880
1606872900000|2020-12-02 01:35:00|152884.1|152754.1|152921.9|152791.9|152971|152819.3|152878.7|152648.5|755
1606873200000|2020-12-02 01:40:00|152921.4|152791.4|152979.6|152767.3|153065.8|152901.5|152900.3|152715.1|962
1606873500000|2020-12-02 01:45:00|152977.1|152769.5|153019.6|152889.6|153063.5|152930.2|152928.4|152756.6|751
1606873800000|2020-12-02 01:50:00|153017.7|152887.7|153029|152899|153057.2|152927.2|153009.1|152879.1|655
1606874100000|2020-12-02 01:55:00|153038|152908|153037.7|152907.7|153065.8|152935.8|153021.5|152891.5|685
1606874400000|2020-12-02 02:00:00|153037|152907|153026|152896|153060.6|152930.6|153000.5|152870.5|738
1606874700000|2020-12-02 02:05:00|153024.1|152894.1|152979.1|152849.1|153036.6|152906.6|152955.7|152836.2|710
1606875000000|2020-12-02 02:10:00|152976.4|152846.4|153031.7|152901.7|153109.1|152979.1|152965.8|152835.8|614
1606875300000|2020-12-02 02:15:00|153033.9|152903.9|153028.9|152898.9|153052.3|152922.3|153024.5|152894.5|460
1606875600000|2020-12-02 02:20:00|153029.6|152899.6|153018.4|152888.4|153048.5|152918.5|153011.7|152881.7|361
1606875900000|2020-12-02 02:25:00|153020.2|152890.2|153024.5|152894.5|153034.1|152904.1|153009.2|152879.2|423
1606876200000|2020-12-02 02:30:00|153023.5|152893.5|153016.3|152886.3|153031.9|152909.2|152995.1|152883.6|443
1606876500000|2020-12-02 02:35:00|153018.8|152888.8|152869.4|152739.4|153023.5|152893.5|152813.3|152683.3|749
1606876800000|2020-12-02 02:40:00|152871.7|152741.7|152842.7|152712.7|152889.2|152759.2|152824.3|152694.3|678
1606877100000|2020-12-02 02:45:00|152842.1|152712.1|152880.3|152638.3|152913.7|152781.4|152692|152527.7|822
1606877400000|2020-12-02 02:50:00|152880.5|152638.5|152884.6|152650.6|152929.9|152696.6|152806.4|152588.3|575
1606877700000|2020-12-02 02:55:00|152888|152646|152759.2|152629.2|152911.2|152685.5|152729|152558.1|536
1606878000000|2020-12-02 03:00:00|152758.5|152628.5|152794.5|152664.5|152865.8|152700|152710.9|152575.7|486
1606878300000|2020-12-02 03:05:00|152792.5|152662.5|152726.2|152596.2|152810.9|152680.9|152721.3|152591.3|367
1606878600000|2020-12-02 03:10:00|152724.7|152594.7|152841.4|152711.4|152918.4|152757.8|152724.7|152594.7|609
1606878900000|2020-12-02 03:15:00|152841.3|152711.3|152817.9|152687.9|152874.5|152739.7|152771.6|152641.6|672
1606879200000|2020-12-02 03:20:00|152817.7|152687.7|152829.8|152699.8|152854.3|152724.3|152798.3|152668.3|528
1606879500000|2020-12-02 03:25:00|152830.1|152700.1|152796.3|152666.3|152844.8|152714|152771.2|152593.1|492
1606879800000|2020-12-02 03:30:00|152796|152666|152858|152728|152860.5|152730.5|152771.4|152609.1|633
1606880100000|2020-12-02 03:35:00|152857.5|152727.5|152830.7|152700.7|152923.3|152730.4|152760.9|152630.9|523
1606880400000|2020-12-02 03:40:00|152832.5|152702.5|152878.7|152664.9|152884.6|152735.8|152809.8|152648|425
1606880700000|2020-12-02 03:45:00|152879.9|152664.6|152884.9|152658.4|152901|152712.3|152832.5|152632.9|570
1606881000000|2020-12-02 03:50:00|152886.9|152654.3|152784.6|152542.6|152927|152685|152751.5|152509.5|857
1606881300000|2020-12-02 03:55:00|152774.7|152532.7|152812|152570|152823.6|152581.6|152744.4|152502.4|376
1606881600000|2020-12-02 04:00:00|152806.4|152564.4|152794.5|152552.5|152812.7|152570.7|152770.8|152528.8|383
1606881900000|2020-12-02 04:05:00|152793.5|152551.5|152786.2|152544.2|152814.5|152572.5|152762.5|152520.5|553
1606882200000|2020-12-02 04:10:00|152783.9|152541.9|152809.6|152567.6|152819.2|152577.2|152770|152528|521
1606882500000|2020-12-02 04:15:00|152811.6|152569.6|152804.6|152562.6|152858.6|152616.6|152791.6|152549.6|425
1606882800000|2020-12-02 04:20:00|152804.8|152562.8|152803|152561|152835.9|152593.9|152773.8|152531.8|516
1606883100000|2020-12-02 04:25:00|152801.2|152559.2|152820.3|152578.3|152834|152592|152791.4|152549.4|339
1606883400000|2020-12-02 04:30:00|152824.5|152582.5|152665.9|152535.9|152826.1|152584.1|152627.8|152442.3|546
1606883700000|2020-12-02 04:35:00|152665.8|152535.8|152659.5|152529.5|152673.1|152543.1|152653.6|152523.6|361
1606884000000|2020-12-02 04:40:00|152659.8|152529.8|152661|152531|152669.2|152539.2|152645.6|152515.6|301
1606884300000|2020-12-02 04:45:00|152662.1|152532.1|152670.9|152540.9|152682.5|152552.5|152658.6|152528.6|357
1606884600000|2020-12-02 04:50:00|152672.8|152542.8|152677.5|152547.5|152690.8|152560.8|152664.9|152534.9|382
1606884900000|2020-12-02 04:55:00|152677.4|152547.4|152806.6|152676.6|152837.3|152707.3|152663.1|152533.1|507
1606885200000|2020-12-02 05:00:00|152806.7|152676.7|152842.9|152712.9|152858.1|152728.1|152805|152675|564
1606885500000|2020-12-02 05:05:00|152843.7|152713.7|152883.6|152753.6|152920.5|152790.5|152833.5|152703.5|794
1606885800000|2020-12-02 05:10:00|152885.5|152755.5|152887.4|152757.4|152914|152784|152823|152693|583
1606886100000|2020-12-02 05:15:00|152888.8|152758.8|152872.3|152742.3|152904.1|152774.1|152863.2|152733.2|435
1606886400000|2020-12-02 05:20:00|152869.5|152739.5|152918.4|152788.4|152941.8|152811.8|152851.4|152721.4|754
1606886700000|2020-12-02 05:25:00|152918.6|152788.6|152943.1|152813.1|152960.9|152830.9|152895.6|152765.6|601
1606887000000|2020-12-02 05:30:00|152946.3|152816.3|152920|152790|152954.6|152824.6|152903.9|152773.9|596
1606887300000|2020-12-02 05:35:00|152915.2|152785.2|152901.6|152771.6|152940.7|152810.7|152889.5|152759.5|449
1606887600000|2020-12-02 05:40:00|152901.1|152771.1|152902.6|152772.6|152915.1|152785.1|152880.1|152750.1|398
1606887900000|2020-12-02 05:45:00|152904.4|152774.4|152893.1|152763.1|152912|152782|152838.4|152708.4|538
1606888200000|2020-12-02 05:50:00|152890.7|152760.7|152902.9|152772.9|152914.3|152784.3|152870.3|152740.3|591
1606888500000|2020-12-02 05:55:00|152895.6|152765.6|152910.4|152780.4|152920.9|152790.9|152873.5|152743.5|546
1606888800000|2020-12-02 06:00:00|152922.4|152792.4|152838|152708|152938|152808|152817.7|152687.7|572
1606889100000|2020-12-02 06:05:00|152837.5|152707.5|152804.7|152674.7|152852.9|152722.9|152681.6|152551.6|654
1606889400000|2020-12-02 06:10:00|152798.5|152668.5|152735.2|152605.2|152822.6|152692.6|152714.7|152584.7|534
1606889700000|2020-12-02 06:15:00|152734.5|152604.5|152733.8|152603.8|152779.6|152617.9|152710|152573.8|640
1606890000000|2020-12-02 06:20:00|152733.3|152603.3|152734.1|152604.1|152775.5|152615.4|152712.8|152572.2|553
1606890300000|2020-12-02 06:25:00|152734.4|152604.4|152759.9|152629.9|152770.4|152640.4|152704.6|152574.6|548
1606890600000|2020-12-02 06:30:00|152759.8|152629.8|152765.9|152635.9|152779|152649|152723.5|152593.5|427
1606890900000|2020-12-02 06:35:00|152765.2|152635.2|152775.1|152645.1|152805|152661.3|152745.4|152601|413
1606891200000|2020-12-02 06:40:00|152777.2|152647.2|152731.9|152601.9|152807.3|152647.2|152673.2|152539.2|686
1606891500000|2020-12-02 06:45:00|152731.7|152601.7|152780.8|152650.8|152813.9|152650.8|152653.2|152523.2|488
1606891800000|2020-12-02 06:50:00|152792.4|152662.4|152861.8|152731.8|152875.2|152745.2|152762|152599.7|606
1606892100000|2020-12-02 06:55:00|152860.8|152730.8|152795.3|152665.3|152867.5|152737.5|152758.4|152628.4|562
1606892400000|2020-12-02 07:00:00|152790.8|152660.8|152741.9|152611.9|152791.7|152661.7|152738.5|152608.5|525
1606892700000|2020-12-02 07:05:00|152740.2|152610.2|152489|152359|152756.9|152638.6|152484.5|152354.5|603
1606893000000|2020-12-02 07:10:00|152489.2|152359.2|152485|152355|152590.9|152460.9|152443|152313|815
1606893300000|2020-12-02 07:15:00|152484|152354|152396|152266|152502.4|152373.4|152381.6|152251.6|818
1606893600000|2020-12-02 07:20:00|152395.1|152265.1|152518.2|152388.2|152549.5|152419.5|152392.1|152262.1|723
1606893900000|2020-12-02 07:25:00|152518.3|152388.3|152505.7|152375.7|152590.3|152460.3|152503.8|152373.8|691
1606894200000|2020-12-02 07:30:00|152506.6|152376.6|152320.8|152190.8|152506.6|152404.8|152316.2|152186.2|864
1606894500000|2020-12-02 07:35:00|152319.1|152189.1|152300.9|152210.9|152441.7|152330.4|152297.9|152189.1|661
1606894800000|2020-12-02 07:40:00|152304.6|152214.6|152332|152202|152334.9|152218.1|152152.5|152043|744
1606895100000|2020-12-02 07:45:00|152334.6|152204.6|152313.4|152183.4|152422.5|152330.6|152308.4|152183.4|814
1606895400000|2020-12-02 07:50:00|152314.9|152184.9|152299.1|152209.1|152337.3|152226.4|152248.7|152142|842
1606895700000|2020-12-02 07:55:00|152300.2|152210.2|152600.9|152470.9|152644.5|152514.5|152280.5|152171.2|829
1606896000000|2020-12-02 08:00:00|152608.9|152478.9|152625.6|152495.6|152663.1|152533.1|152461.3|152371.3|1000
1606896300000|2020-12-02 08:05:00|152627.2|152497.2|152836.8|152706.8|152894.8|152764.8|152569.9|152466.2|1065
1606896600000|2020-12-02 08:10:00|152838.5|152708.5|152897.8|152807.8|152963.5|152857.2|152772.5|152642.5|962
1606896900000|2020-12-02 08:15:00|152897.3|152807.3|152791.9|152701.9|152988.1|152898.1|152752.1|152662.1|981
1606897200000|2020-12-02 08:20:00|152792|152702|153020.7|152930.7|153032.7|152942.4|152785.6|152695.6|883
1606897500000|2020-12-02 08:25:00|153021.6|152931.6|153145.8|153015.8|153152.6|153050|152983.4|152888.8|908
1606897800000|2020-12-02 08:30:00|153144.2|153014.2|153390.1|153260.1|153475.8|153345.8|153119.6|153007.3|951
1606898100000|2020-12-02 08:35:00|153390.3|153260.3|153178.7|153088.7|153431.9|153317.3|153172.9|153057.6|967
1606898400000|2020-12-02 08:40:00|153204.1|153074.1|153123.8|152993.8|153286.2|153156.2|153074.3|152944.3|915
1606898700000|2020-12-02 08:45:00|153124.6|152994.6|153130.6|153040.6|153149.8|153042.7|153093.2|152980.8|838
1606899000000|2020-12-02 08:50:00|153130.8|153040.8|153081.3|152991.3|153173|153057.8|153052.1|152937.5|905
1606899300000|2020-12-02 08:55:00|153071.5|152941.5|153390.9|153260.9|153395.4|153265.4|153047.9|152938.7|899
1606899600000|2020-12-02 09:00:00|153396.9|153266.9|153393.8|153263.8|153412.9|153316.2|153319.1|153196.7|1027
1606899900000|2020-12-02 09:05:00|153394.8|153264.8|153385.7|153295.7|153434.8|153338.5|153299|153191.8|895
1606900200000|2020-12-02 09:10:00|153381.8|153291.8|153316|153226|153419.4|153329.4|153289.4|153199.4|797
1606900500000|2020-12-02 09:15:00|153316.4|153226.4|153405|153315|153436.4|153346.4|153315|153225|648
1606900800000|2020-12-02 09:20:00|153405.4|153315.4|153143.6|153013.6|153434.8|153344.8|153118.6|152993.9|646
1606901100000|2020-12-02 09:25:00|153142.6|153012.6|153319.9|153229.9|153358.2|153247.9|153084.4|152986|774
1606901400000|2020-12-02 09:30:00|153324.2|153234.2|153314.2|153224.2|153407.1|153296.3|153272.3|153170.4|962
1606901700000|2020-12-02 09:35:00|153310.8|153220.8|153410.3|153320.3|153430.4|153340.4|153272.1|153161.8|942
1606902000000|2020-12-02 09:40:00|153411.1|153321.1|153289|153199|153486.3|153396.3|153285.4|153195.4|833
1606902300000|2020-12-02 09:45:00|153289.2|153199.2|153255.1|153165.1|153315.6|153216.1|153219.2|153119.1|707
1606902600000|2020-12-02 09:50:00|153255.7|153165.7|153357.3|153267.3|153385.3|153282|153220.9|153130.9|738
1606902900000|2020-12-02 09:55:00|153359.1|153269.1|153514.2|153424.2|153589.6|153480.4|153334|153236.5|683
1606903200000|2020-12-02 10:00:00|153519|153429|153494.5|153404.5|153553.2|153463.2|153448.5|153353.6|805
1606903500000|2020-12-02 10:05:00|153493.9|153403.9|153540.7|153450.7|153558.4|153468.4|153419.9|153329.9|693
1606903800000|2020-12-02 10:10:00|153543.6|153453.6|153566|153476|153642.1|153552.1|153528.8|153438.8|630
1606904100000|2020-12-02 10:15:00|153555.1|153465.1|153513.9|153423.9|153601|153511|153489|153387.1|821
1606904400000|2020-12-02 10:20:00|153512.4|153422.4|153447.5|153357.5|153522.9|153432.9|153431.4|153323.2|707
1606904700000|2020-12-02 10:25:00|153448.5|153358.5|153613.7|153523.7|153657.6|153538.8|153430.5|153340.5|809
1606905000000|2020-12-02 10:30:00|153611.2|153521.2|153717.2|153627.2|153742.8|153652.8|153611.2|153521.2|747
1606905300000|2020-12-02 10:35:00|153717.1|153627.1|153624.3|153534.3|153731.8|153641.8|153601.7|153500.4|743
1606905600000|2020-12-02 10:40:00|153621.4|153531.4|153653.2|153563.2|153709.5|153595.9|153593.3|153503.3|700
1606905900000|2020-12-02 10:45:00|153656.7|153566.7|153656.6|153566.6|153676.3|153586.3|153613.4|153523.4|681
1606906200000|2020-12-02 10:50:00|153657.5|153567.5|153657.6|153567.6|153719.9|153629.9|153647.8|153557.8|688
1606906500000|2020-12-02 10:55:00|153658.1|153568.1|153714.4|153624.4|153740.4|153650.4|153651.6|153561.6|691
1606906800000|2020-12-02 11:00:00|153716.3|153626.3|153741.3|153651.3|153744.9|153654.9|153693.5|153603.5|734
1606907100000|2020-12-02 11:05:00|153741.6|153651.6|153767.3|153677.3|153771.2|153681.2|153718.3|153628.3|864
1606907400000|2020-12-02 11:10:00|153765.8|153675.8|153817.2|153727.2|153847.4|153757.4|153755.3|153665.3|919
1606907700000|2020-12-02 11:15:00|153816.4|153726.4|153793.6|153703.6|153837.3|153747.3|153745.7|153655.7|774
1606908000000|2020-12-02 11:20:00|153794.5|153704.5|153811.2|153721.2|153823.7|153733.7|153774|153684|805
1606908300000|2020-12-02 11:25:00|153811.5|153721.5|153809.3|153719.3|153870.6|153780.6|153797.2|153707.2|795
1606908600000|2020-12-02 11:30:00|153808.2|153718.2|153919|153829|153949.3|153840.2|153793.9|153703.9|711
1606908900000|2020-12-02 11:35:00|153918.3|153828.3|154037.6|153947.6|154056.7|153966.7|153909.9|153819.9|679
1606909200000|2020-12-02 11:40:00|154037|153947|153987.1|153897.1|154092.4|154002.4|153957.7|153864.9|731
1606909500000|2020-12-02 11:45:00|153986.3|153896.3|154081.1|153991.1|154093.8|154003.8|153920.1|153830.1|720
1606909800000|2020-12-02 11:50:00|154081.9|153991.9|154152.1|154062.1|154226.3|154136.3|154068.6|153978.6|781
1606910100000|2020-12-02 11:55:00|154151.9|154061.9|154032.7|153902.7|154195.1|154085.6|154020.9|153890.9|893
1606910400000|2020-12-02 12:00:00|154026.9|153896.9|153998.6|153908.6|154080.2|153968.1|153980.6|153877.4|943
1606910700000|2020-12-02 12:05:00|153999.6|153909.6|154156.5|154066.5|154221.8|154131.8|153984.2|153894.2|954
1606911000000|2020-12-02 12:10:00|154158.7|154068.7|154211.2|154121.2|154278.3|154188.3|154155.8|154060.5|818
1606911300000|2020-12-02 12:15:00|154210.5|154120.5|154178.7|154088.7|154227.6|154137.6|154176.7|154086.7|813
1606911600000|2020-12-02 12:20:00|154180.4|154090.4|154108.8|154018.8|154239|154149|154103|154013|767
1606911900000|2020-12-02 12:25:00|154105.9|154015.9|154184.1|154094.1|154218.6|154128.6|154105.7|154015.7|898
1606912200000|2020-12-02 12:30:00|154183.3|154093.3|154204.4|154114.4|154205.2|154115.2|154155.4|154065.4|812
1606912500000|2020-12-02 12:35:00|154204.2|154114.2|154256.5|154166.5|154269.9|154179.9|154177.8|154087.8|852
1606912800000|2020-12-02 12:40:00|154256.2|154166.2|154315.9|154225.9|154316.4|154226.4|154247.6|154157.6|659
1606913100000|2020-12-02 12:45:00|154308.6|154218.6|154264.2|154174.2|154337.8|154247.8|154255.6|154165.6|708
1606913400000|2020-12-02 12:50:00|154263.6|154173.6|154093.8|153963.8|154271.6|154181.6|154035.1|153914.4|838
1606913700000|2020-12-02 12:55:00|154093.4|153963.4|154016.6|153926.6|154096.6|153966.6|153899.4|153796.2|842
1606914000000|2020-12-02 13:00:00|154017.6|153927.6|154142.3|154012.3|154142.3|154040.2|153967.8|153877.8|876
1606914300000|2020-12-02 13:05:00|154110.5|154020.5|153940.3|153850.3|154110.5|154020.5|153939.1|153849.1|889
1606914600000|2020-12-02 13:10:00|153940.4|153850.4|153916.4|153674.4|153942|153852|153764.1|153640.7|869
1606914900000|2020-12-02 13:15:00|153915.7|153673.7|153911.7|153781.7|153960|153839|153799.8|153649|863
1606915200000|2020-12-02 13:20:00|153911.5|153781.5|153796|153706|153911.5|153807|153733.4|153643.4|952
1606915500000|2020-12-02 13:25:00|153793.8|153703.8|153771.2|153681.2|153798|153708|153703.1|153613.1|991
1606915800000|2020-12-02 13:30:00|153770.4|153680.4|153799.6|153709.6|153862.1|153772.1|153733.6|153643.6|950
1606916100000|2020-12-02 13:35:00|153795.5|153705.5|153724.8|153634.8|153815.8|153725.8|153682.4|153592.4|900
1606916400000|2020-12-02 13:40:00|153724.3|153634.3|153698.9|153608.9|153742.6|153652.6|153679.3|153574.4|763
1606916700000|2020-12-02 13:45:00|153698.6|153608.6|153811.8|153721.8|153817.4|153727.4|153674.4|153584.4|880
1606917000000|2020-12-02 13:50:00|153811.3|153721.3|153913.3|153823.3|153938.7|153828.5|153779.1|153680.1|924
1606917300000|2020-12-02 13:55:00|153911.2|153821.2|153854.8|153724.8|153931.3|153827.7|153775.9|153655.9|1017
1606917600000|2020-12-02 14:00:00|153843.7|153713.7|153820.4|153730.4|153896.7|153792.5|153772.8|153682.8|957
1606917900000|2020-12-02 14:05:00|153820.8|153730.8|153874.4|153784.4|153918.3|153828.3|153814.2|153724.2|1017
1606918200000|2020-12-02 14:10:00|153874.6|153784.6|153815.4|153725.4|153890.8|153800.8|153793.7|153689.5|806
1606918500000|2020-12-02 14:15:00|153812.7|153722.7|153802|153712|153863.4|153773.4|153794.6|153704.6|796
1606918800000|2020-12-02 14:20:00|153801.3|153711.3|153877.2|153787.2|153919.8|153829.8|153794.5|153704.5|739
1606919100000|2020-12-02 14:25:00|153876.3|153786.3|153850.8|153760.8|153912.5|153822.5|153837|153747|740
1606919400000|2020-12-02 14:30:00|153850.1|153760.1|153997.5|153907.5|154082.1|153992.1|153843.6|153753.6|1018
1606919700000|2020-12-02 14:35:00|153998.2|153908.2|153791.1|153701.1|154050.9|153960.9|153782.2|153692.2|994
1606920000000|2020-12-02 14:40:00|153789.6|153699.6|153725|153635|153822.3|153732.3|153723.8|153633.8|894
1606920300000|2020-12-02 14:45:00|153724.4|153634.4|153618.1|153528.1|153724.6|153634.6|153598.6|153495.5|955
1606920600000|2020-12-02 14:50:00|153616.5|153526.5|153516.9|153426.9|153669.9|153579.9|153478.2|153388.2|1000
1606920900000|2020-12-02 14:55:00|153513.1|153423.1|153553.5|153463.5|153574|153484|153509.9|153419.9|824
1606921200000|2020-12-02 15:00:00|153542.3|153452.3|153435.4|153345.4|153561|153471|153376.1|153286.1|860
1606921500000|2020-12-02 15:05:00|153434.4|153344.4|153296.4|153206.4|153436.5|153346.5|153259.1|153169.1|923
1606921800000|2020-12-02 15:10:00|153292.9|153202.9|153443|153353|153445.9|153355.9|153270.1|153180.1|914
1606922100000|2020-12-02 15:15:00|153442.9|153352.9|153315.4|153225.4|153445.1|153355.1|153293.7|153203.7|926
1606922400000|2020-12-02 15:20:00|153316.8|153226.8|153510|153420|153522.1|153432.1|153309|153219|1020
1606922700000|2020-12-02 15:25:00|153510.8|153420.8|153464.1|153374.1|153570|153480|153457.1|153367.1|946
1606923000000|2020-12-02 15:30:00|153489|153399|153360.6|153270.6|153499.9|153409.9|153266.3|153176.3|927
1606923300000|2020-12-02 15:35:00|153354.5|153264.5|153404.6|153314.6|153419.5|153329.5|153324.3|153234.3|943
1606923600000|2020-12-02 15:40:00|153404.4|153314.4|153311.7|153221.7|153431.4|153341.4|153285.1|153195.1|920
1606923900000|2020-12-02 15:45:00|153311.5|153221.5|153368.2|153278.2|153394|153304|153305.9|153215.9|789
1606924200000|2020-12-02 15:50:00|153373.1|153283.1|153329.9|153239.9|153449.3|153359.3|153312.6|153204.6|841
1606924500000|2020-12-02 15:55:00|153324.8|153234.8|153396.5|153306.5|153407.3|153317.3|153309.9|153219.9|910
1606924800000|2020-12-02 16:00:00|153397.8|153307.8|153418.8|153328.8|153454.5|153341|153274.7|153184.7|981
1606925100000|2020-12-02 16:05:00|153418.7|153328.7|153466.8|153376.8|153506.9|153416.9|153410.5|153320.5|967
1606925400000|2020-12-02 16:10:00|153467|153377|153434.7|153344.7|153471.8|153381.8|153375.4|153270.7|733
1606925700000|2020-12-02 16:15:00|153434.3|153344.3|153484.6|153394.6|153512.4|153422.4|153431.6|153341.6|802
1606926000000|2020-12-02 16:20:00|153485|153395|153515.9|153425.9|153523.4|153433.4|153477.3|153387.3|740
1606926300000|2020-12-02 16:25:00|153516.7|153426.7|153483.9|153393.9|153542.6|153452.6|153456.7|153366.7|775
1606926600000|2020-12-02 16:30:00|153484.3|153394.3|153420.5|153330.5|153534.5|153444.5|153411.8|153321.8|920
1606926900000|2020-12-02 16:35:00|153419.5|153329.5|153299.7|153209.7|153420.1|153330.1|153267.9|153177.9|878
1606927200000|2020-12-02 16:40:00|153300|153210|153284.2|153194.2|153303.4|153213.4|153224.9|153134.9|841
1606927500000|2020-12-02 16:45:00|153283.4|153193.4|153281.1|153191.1|153299|153209|153265.5|153175.5|729
1606927800000|2020-12-02 16:50:00|153283.7|153193.7|153295.4|153205.4|153310.5|153220.5|153279.1|153189.1|770
1606928100000|2020-12-02 16:55:00|153294.9|153204.9|153367.7|153277.7|153368.8|153278.8|153284.8|153194.8|659
1606928400000|2020-12-02 17:00:00|153366.5|153276.5|153417.4|153327.4|153438.3|153345.3|153361.8|153271.8|744
1606928700000|2020-12-02 17:05:00|153417.3|153327.3|153368.4|153278.4|153417.3|153327.3|153356.8|153266.8|683
1606929000000|2020-12-02 17:10:00|153369|153279|153420.6|153330.6|153426|153336|153357.8|153267.8|626
1606929300000|2020-12-02 17:15:00|153420.5|153330.5|153452.5|153362.5|153462|153372|153411.7|153321.7|581
1606929600000|2020-12-02 17:20:00|153453.3|153363.3|153440.5|153350.5|153459.4|153369.4|153403.7|153313.7|715
1606929900000|2020-12-02 17:25:00|153441.7|153351.7|153325.3|153235.3|153444.6|153354.6|153314.7|153224.7|707
1606930200000|2020-12-02 17:30:00|153324.4|153234.4|153330.2|153240.2|153336.4|153246.4|153313.7|153223.7|670
1606930500000|2020-12-02 17:35:00|153329.4|153239.4|153324.5|153234.5|153334.7|153244.7|153311.5|153221.5|661
1606930800000|2020-12-02 17:40:00|153324.9|153234.9|153344.4|153254.4|153354|153264|153312.9|153222.9|697
1606931100000|2020-12-02 17:45:00|153346|153256|153330.5|153240.5|153353.6|153263.6|153320.8|153230.8|609
1606931400000|2020-12-02 17:50:00|153332.9|153242.9|153307.9|153217.9|153344.4|153254.4|153306.3|153200.8|718
1606931700000|2020-12-02 17:55:00|153308.5|153218.5|153458.2|153368.2|153485.6|153380.8|153303.2|153213.2|706
1606932000000|2020-12-02 18:00:00|153455.4|153365.4|153460.4|153370.4|153485.4|153376.1|153343|153224.3|804
1606932300000|2020-12-02 18:05:00|153460.3|153370.3|153446.6|153356.6|153464.7|153374.7|153436.6|153346.6|585
1606932600000|2020-12-02 18:10:00|153446.8|153356.8|153438.9|153348.9|153454|153364|153431.4|153341.4|599
1606932900000|2020-12-02 18:15:00|153438.1|153348.1|153455.8|153365.8|153472.3|153382.3|153424.2|153334.2|637
1606933200000|2020-12-02 18:20:00|153455.1|153365.1|153524.3|153434.3|153531.3|153441.3|153452.4|153362.4|404
1606933500000|2020-12-02 18:25:00|153517|153427|153520.4|153430.4|153527.5|153437.5|153507.6|153417.6|279
1606933800000|2020-12-02 18:30:00|153520.3|153430.3|153487.5|153397.5|153524.5|153434.5|153478.7|153388.7|367
1606934100000|2020-12-02 18:35:00|153482.3|153392.3|153489.4|153399.4|153510|153412.9|153473.3|153367.8|570
1606934400000|2020-12-02 18:40:00|153488.5|153398.5|153497.6|153407.6|153515.6|153425.6|153486.6|153396.6|487
1606934700000|2020-12-02 18:45:00|153496.6|153406.6|153698.1|153568.1|153701.8|153571.8|153480.8|153390.8|581
1606935000000|2020-12-02 18:50:00|153699.2|153569.2|153471.7|153381.7|153700.6|153570.6|153463.6|153373.6|619
1606935300000|2020-12-02 18:55:00|153472.1|153382.1|153642.7|153512.7|153662.6|153553.7|153469.1|153379.1|598
1606935600000|2020-12-02 19:00:00|153644|153514|153682.4|153552.4|153717.7|153608.2|153631.4|153501.4|516
1606935900000|2020-12-02 19:05:00|153682|153552|153639.4|153509.4|153687.7|153569.9|153605.7|153485.6|534
1606936200000|2020-12-02 19:10:00|153639.3|153509.3|153732.6|153642.6|153804.8|153674.8|153616.8|153503.9|603
1606936500000|2020-12-02 19:15:00|153735.9|153645.9|153581.6|153491.6|153751.1|153645.9|153561.8|153452.9|631
1606936800000|2020-12-02 19:20:00|153582.2|153492.2|153524.9|153434.9|153586.1|153496.1|153524.7|153417|516
1606937100000|2020-12-02 19:25:00|153525.8|153435.8|153518.9|153428.9|153534.1|153444.1|153516.2|153426.2|379
1606937400000|2020-12-02 19:30:00|153518.8|153428.8|153342.3|153252.3|153521.8|153431.8|153337.8|153223.4|424
1606937700000|2020-12-02 19:35:00|153341.5|153251.5|153386.4|153296.4|153400|153304.9|153340.7|153234.1|499
1606938000000|2020-12-02 19:40:00|153387|153297|153432.4|153342.4|153468.6|153354.8|153379.4|153283.5|622
1606938300000|2020-12-02 19:45:00|153435.5|153345.5|153397.4|153267.4|153452.1|153345.5|153373.3|153261.5|520
1606938600000|2020-12-02 19:50:00|153397.8|153267.8|153283.7|153193.7|153397.8|153267.8|153276.3|153171.4|496
1606938900000|2020-12-02 19:55:00|153282.7|153192.7|153267|153177|153290.5|153200.5|153263.1|153173.1|476
1606939200000|2020-12-02 20:00:00|153266|153176|153308.4|153178.4|153325|153214.5|153260.1|153165.9|556
1606939500000|2020-12-02 20:05:00|153306.6|153176.6|153307.9|153177.9|153338.4|153231.7|153275.4|153155|490
1606939800000|2020-12-02 20:10:00|153308.4|153178.4|153266.4|153176.4|153308.4|153190.4|153256.4|153145.6|487
1606940100000|2020-12-02 20:15:00|153265.1|153175.1|153277.6|153187.6|153303.7|153193.5|153258.4|153153.2|480
1606940400000|2020-12-02 20:20:00|153272.7|153182.7|153297.4|153167.4|153303.9|153203.1|153261.3|153152.8|485
1606940700000|2020-12-02 20:25:00|153299.3|153169.3|153343.3|153213.3|153367.5|153257.7|153259.3|153134.4|573
1606941000000|2020-12-02 20:30:00|153342.5|153212.5|153292.6|153162.6|153357.3|153227.3|153283.7|153153.7|650
1606941300000|2020-12-02 20:35:00|153293.3|153163.3|153314.1|153224.1|153350.3|153235.5|153275.4|153156.6|554
1606941600000|2020-12-02 20:40:00|153314.5|153224.5|153280.5|153150.5|153368.3|153252|153268.3|153150.5|634
1606941900000|2020-12-02 20:45:00|153279.3|153149.3|153294.5|153164.5|153305.4|153193|153273.3|153149.2|635
1606942200000|2020-12-02 20:50:00|153297.8|153167.8|153308|153178|153318.8|153188.8|153286.3|153156.3|540
1606942500000|2020-12-02 20:55:00|153307.8|153177.8|153291.7|153161.7|153326.6|153211.6|153282.9|153152.9|539
1606942800000|2020-12-02 21:00:00|153291.8|153161.8|153159.5|153029.5|153308.2|153178.2|153136.5|153018.3|500
1606943100000|2020-12-02 21:05:00|153160.9|153030.9|153167|153037|153221.4|153091.4|153151|153030.7|403
1606943400000|2020-12-02 21:10:00|153165.1|153035.1|153065.6|152935.6|153173.8|153043.8|153061.6|152931.6|426
1606943700000|2020-12-02 21:15:00|153066.7|152936.7|153086.2|152956.2|153097.1|152967.1|153055.8|152936.7|556
1606944000000|2020-12-02 21:20:00|153086.1|152956.1|153075.6|152945.6|153096.4|152966.4|153075.6|152945.6|421
1606944300000|2020-12-02 21:25:00|153075.4|152945.4|153024.3|152894.3|153082|152957.2|153018.3|152888.3|338
1606944600000|2020-12-02 21:30:00|153022.5|152892.5|152971.2|152841.2|153028.8|152921|152955.1|152835.2|283
1606944900000|2020-12-02 21:35:00|152970.5|152840.5|152927.5|152797.5|152970.9|152840.9|152888|152758|362
1606945200000|2020-12-02 21:40:00|152932.4|152802.4|152915|152785|152971.9|152841.9|152870.6|152756|287
1606945500000|2020-12-02 21:45:00|152911|152781|152962.6|152760.6|153017.1|152853.5|152889.7|152751|317
1606945800000|2020-12-02 21:50:00|152931.9|152801.9|152956.4|152753|153008.6|152862|152911|152724.9|199
1606946100000|2020-12-02 21:55:00|153010.2|152796.6|153170.4|152928.4|153277|153035|152908|152703|236
1606946400000|2020-12-02 22:00:00|153180|152938|152974.7|152735|153292|153050|152954.5|152714.1|90
1606946700000|2020-12-02 22:05:00|152970.9|152728.9|152976.6|152734.6|153000.2|152809.2|152913.9|152699.8|352
1606947000000|2020-12-02 22:10:00|152973|152731|152974.6|152732.6|153030.8|152831.2|152902.9|152699|118
1606947300000|2020-12-02 22:15:00|152915.2|152785.2|152976.2|152759.4|153009.8|152802|152883|152676.2|158
1606947600000|2020-12-02 22:20:00|152976.3|152759.3|152983.4|152772|153025.3|152835.1|152926.4|152694.1|133
1606947900000|2020-12-02 22:25:00|152985.7|152782.4|152984.1|152749.7|153016.1|152834.3|152877|152635|173
1606948200000|2020-12-02 22:30:00|152983.5|152749|152973.7|152731.7|153041.9|152850|152915.8|152694.1|177
1606948500000|2020-12-02 22:35:00|152972.1|152730.1|152978.4|152770.1|153034.7|152839.2|152921.6|152724.2|190
1606948800000|2020-12-02 22:40:00|152974.9|152762.9|153001|152759|153028.9|152830.7|152926.3|152731|150
1606949100000|2020-12-02 22:45:00|152931.6|152801.6|152996.1|152778.8|153022.5|152837.9|152918.2|152706.2|275
1606949400000|2020-12-02 22:50:00|152992.4|152770.9|153002.2|152760.2|153046.3|152839.5|152937.1|152732.9|131
1606949700000|2020-12-02 22:55:00|152930.7|152800.7|153005.2|152763.2|153030.7|152833.7|152916.9|152728.7|133
1606950000000|2020-12-02 23:00:00|153000.8|152758.8|152886.9|152756.9|153000.8|152786.5|152857.9|152670.5|596
1606950300000|2020-12-02 23:05:00|152889.9|152759.9|152862.7|152732.7|152954.5|152785.4|152855.2|152692.6|442
1606950600000|2020-12-02 23:10:00|152866.7|152736.7|152878.9|152748.9|152974.6|152794.7|152851.4|152704.4|500
1606950900000|2020-12-02 23:15:00|152881.3|152751.3|152889.4|152759.4|152945.3|152775.4|152865.1|152735.1|368
1606951200000|2020-12-02 23:20:00|152892.5|152762.5|152903.8|152773.8|152953.5|152804.4|152880|152725.6|358
1606951500000|2020-12-02 23:25:00|152905.7|152775.7|152904.6|152774.6|152940.8|152801|152873.3|152728.2|319
1606951800000|2020-12-02 23:30:00|152904.2|152774.2|152958|152828|152969.1|152839.1|152887.5|152722.8|362
1606952100000|2020-12-02 23:35:00|152957.4|152827.4|152960|152830|152975.9|152845.9|152948.4|152818.4|344
1606952400000|2020-12-02 23:40:00|152958.7|152828.7|152961.8|152831.8|152975.5|152845.5|152948.2|152818.2|285
1606952700000|2020-12-02 23:45:00|152961.6|152831.6|152905.3|152775.3|153009.9|152879.9|152886.8|152756.8|456
1606953000000|2020-12-02 23:50:00|152904.3|152774.3|152963.9|152833.9|153019|152889|152903.2|152773.2|439
1606953300000|2020-12-02 23:55:00|152964.9|152834.9|152968.4|152838.4|152984.8|152854.8|152961.4|152831.4|211
1606953600000|2020-12-03 00:00:00|152968.7|152838.7|152971.2|152841.2|152978.3|152848.3|152941.1|152811.1|303
1606953900000|2020-12-03 00:05:00|152973.8|152843.8|152966.5|152836.5|152980.8|152850.8|152952.4|152822.4|233
1606954200000|2020-12-03 00:10:00|152967.2|152837.2|152954.7|152824.7|152982.6|152852.6|152931.2|152801.2|283
1606954500000|2020-12-03 00:15:00|152953.9|152823.9|152933.6|152803.6|152954.1|152824.1|152906.1|152776.1|291
1606954800000|2020-12-03 00:20:00|152932.1|152802.1|152952.6|152822.6|152959|152829|152923.9|152793.9|248
1606955100000|2020-12-03 00:25:00|152954|152824|152962.5|152832.5|152972.4|152842.4|152941|152811|221
1606955400000|2020-12-03 00:30:00|152962|152832|152953|152823|152970.1|152844.4|152918.1|152788.1|335
1606955700000|2020-12-03 00:35:00|152952.9|152822.9|153149.1|153019.1|153164.5|153034.5|152952.1|152822.1|383
1606956000000|2020-12-03 00:40:00|153148.1|153018.1|153143.5|153013.5|153157.9|153027.9|153138.8|153008.8|245
1606956300000|2020-12-03 00:45:00|153142.6|153012.6|153079.8|152949.8|153176.5|153046.5|153012.1|152855.1|438
1606956600000|2020-12-03 00:50:00|153080.3|152950.3|153115|152985|153122.8|152992.8|153067|152937|345
1606956900000|2020-12-03 00:55:00|153114.9|152984.9|153139.5|153009.5|153149|153019|153114.9|152984.9|423
1606957200000|2020-12-03 01:00:00|153139.2|153009.2|153110.2|152980.2|153156.5|153026.5|153101.3|152971.3|598
1606957500000|2020-12-03 01:05:00|153106.2|152976.2|153109.3|152979.3|153134.7|153004.7|153094.1|152964.1|310
1606957800000|2020-12-03 01:10:00|153107|152977|153164.9|153034.9|153181.6|153051.6|153105.1|152975.1|323
1606958100000|2020-12-03 01:15:00|153166.1|153036.1|153160.5|153030.5|153194.8|153067.6|153144.7|153024|309
1606958400000|2020-12-03 01:20:00|153160.1|153030.1|153167.7|153037.7|153172.1|153053.3|153135|153023.5|339
1606958700000|2020-12-03 01:25:00|153168.1|153038.1|153158.5|153028.5|153173.9|153061.6|153138.1|153019|315
1606959000000|2020-12-03 01:30:00|153158.7|153028.7|153148.5|153058.5|153177.6|153066.4|153138.5|153024.5|289
1606959300000|2020-12-03 01:35:00|153149.8|153059.8|153111.1|152981.1|153175.6|153066.3|153089.7|152980.4|337
1606959600000|2020-12-03 01:40:00|153110.4|152980.4|153081.2|152951.2|153129.3|153004.9|153069.4|152939.4|298
1606959900000|2020-12-03 01:45:00|153084.7|152954.7|153079.9|152949.9|153150.4|153014.9|153073.9|152908.4|332
1606960200000|2020-12-03 01:50:00|153080.9|152950.9|153104.1|152974.1|153114.9|152984.9|153053.7|152923.7|298
1606960500000|2020-12-03 01:55:00|153103|152973|153100.4|152970.4|153133.9|153003.9|153081.3|152951.3|409
1606960800000|2020-12-03 02:00:00|153103|152973|153100.9|152970.9|153128.8|152982.9|152987.1|152830|515
1606961100000|2020-12-03 02:05:00|153101.5|152971.5|153108.2|152978.2|153111.2|152981.2|153092.1|152962.1|235
1606961400000|2020-12-03 02:10:00|153102.9|152972.9|153086.3|152956.3|153109.2|152979.2|153070.4|152940.4|467
1606961700000|2020-12-03 02:15:00|153088.8|152958.8|153118.1|152988.1|153158.3|153028.3|153079.7|152949.7|581
1606962000000|2020-12-03 02:20:00|153120|152990|153057.9|152927.9|153149.8|152995.9|153037.7|152895.2|453
1606962300000|2020-12-03 02:25:00|153074.5|152944.5|152993.5|152863.5|153091.8|152961.8|152971.2|152841.2|487
1606962600000|2020-12-03 02:30:00|152992.7|152862.7|152996.1|152866.1|153006.5|152876.5|152984.7|152854.7|387
1606962900000|2020-12-03 02:35:00|152994.6|152864.6|153101.6|152971.6|153118.9|152988.9|152973.2|152843.2|441
1606963200000|2020-12-03 02:40:00|153101.9|152971.9|153047.2|152917.2|153103.4|152973.4|153001.9|152830.6|516
1606963500000|2020-12-03 02:45:00|153047.9|152917.9|152988.4|152858.4|153063.9|152933.9|152952.4|152811|490
1606963800000|2020-12-03 02:50:00|152989|152859|153005.7|152875.7|153060|152930|152987.7|152857.7|450
1606964100000|2020-12-03 02:55:00|153005|152875|153001.3|152871.3|153065.7|152898.7|152965.8|152835.8|450
1606964400000|2020-12-03 03:00:00|153001.1|152871.1|152994.7|152864.7|153019.7|152889.7|152957|152827|418
1606964700000|2020-12-03 03:05:00|152991.2|152861.2|152992.6|152862.6|153010.3|152880.3|152975.8|152845.8|447
1606965000000|2020-12-03 03:10:00|152988.2|152858.2|152984.7|152854.7|153002.4|152872.4|152977.4|152847.4|434
1606965300000|2020-12-03 03:15:00|152989.4|152859.4|152933.8|152803.8|152996.6|152866.6|152909.4|152779.4|472
1606965600000|2020-12-03 03:20:00|152933|152803|152970.8|152840.8|152978.5|152848.5|152897.5|152767.5|581
1606965900000|2020-12-03 03:25:00|152969.8|152839.8|152993|152863|153003.6|152873.6|152897.9|152767.9|654
1606966200000|2020-12-03 03:30:00|152992.1|152862.1|152992.2|152862.2|153017.1|152887.1|152974.3|152844.3|434
1606966500000|2020-12-03 03:35:00|152992.5|152862.5|153007.7|152877.7|153035.3|152905.3|152978.9|152848.9|424
1606966800000|2020-12-03 03:40:00|153008.3|152878.3|152975.5|152845.5|153026.7|152896.7|152972.2|152842.2|336
1606967100000|2020-12-03 03:45:00|153004.4|152874.4|152999.3|152869.3|153007|152877|152928|152791.2|470
1606967400000|2020-12-03 03:50:00|152992.8|152862.8|152989.2|152859.2|153021.2|152880.6|152938.7|152780.6|655
1606967700000|2020-12-03 03:55:00|152988.7|152858.7|152991.8|152861.8|153038.8|152908.8|152978|152848|425
1606968000000|2020-12-03 04:00:00|153012|152882|153030.5|152900.5|153030.5|152900.5|152976.7|152846.7|291
1606968300000|2020-12-03 04:05:00|153025.2|152895.2|152996.3|152866.3|153036.7|152906.7|152985.8|152855.8|244
1606968600000|2020-12-03 04:10:00|152998.3|152868.3|153270.8|153140.8|153349.9|153212.5|152986.7|152856.7|277
1606968900000|2020-12-03 04:15:00|153273|153143|153232.9|153102.9|153304.8|153147.1|153107.6|152917.5|548
1606969200000|2020-12-03 04:20:00|153232.8|153102.8|153351|153131.8|153388|153173.8|153228.1|153058.9|687
1606969500000|2020-12-03 04:25:00|153352.5|153130|153344.3|153136.1|153370.6|153198|153284.2|153104.7|312
1606969800000|2020-12-03 04:30:00|153348.5|153133.4|153314.5|153184.5|153378.7|153199.7|153306|153083.4|429
1606970100000|2020-12-03 04:35:00|153315.5|153185.5|153423.7|153293.7|153456.1|153297.3|153307|153131.7|609
1606970400000|2020-12-03 04:40:00|153424.5|153294.5|153430.8|153222.5|153462.4|153305.7|153384.3|153191.3|578
1606970700000|2020-12-03 04:45:00|153431.5|153222.7|153405.9|153198.9|153449.7|153282.2|153320.5|153131.9|523
1606971000000|2020-12-03 04:50:00|153405.7|153199.4|153381.6|153153.8|153428.8|153249.5|153342.4|153152.8|740
1606971300000|2020-12-03 04:55:00|153380.1|153158.8|153386|153185.2|153416|153242|153342.6|153140.6|344
1606971600000|2020-12-03 05:00:00|153350.6|153220.6|153338.1|153208.1|153411.7|153227.2|153331.7|153155.3|334
1606971900000|2020-12-03 05:05:00|153333.6|153203.6|153368|153238|153421.4|153252.4|153332|153161.9|433
1606972200000|2020-12-03 05:10:00|153366.8|153236.8|153373.7|153243.7|153440.1|153278.1|153350.3|153150.9|629
1606972500000|2020-12-03 05:15:00|153374.8|153244.8|153425.8|153183.8|153459.6|153266.2|153364.9|153170.5|664
1606972800000|2020-12-03 05:20:00|153420.8|153200.1|153456.2|153214.2|153469.4|153263.5|153358.1|153159.9|700
1606973100000|2020-12-03 05:25:00|153458.4|153216.4|153419.3|153187.9|153472.6|153250|153354.5|153151.8|700
1606973400000|2020-12-03 05:30:00|153418.1|153189.6|153327.9|153197.9|153420.6|153243|153322.7|153142.1|491
1606973700000|2020-12-03 05:35:00|153327.8|153197.8|153320.9|153190.9|153389.1|153214.5|153313.7|153148.3|272
1606974000000|2020-12-03 05:40:00|153324.4|153194.4|153328.6|153198.6|153378.4|153232.6|153301.2|153130|251
1606974300000|2020-12-03 05:45:00|153337.4|153207.4|153333.6|153203.6|153396.5|153243.5|153320|153175|505
1606974600000|2020-12-03 05:50:00|153333.5|153203.5|153320.7|153190.7|153403.6|153238.2|153320|153171.5|498
1606974900000|2020-12-03 05:55:00|153319.9|153189.9|153341.1|153211.1|153423.9|153237.6|153318.4|153172.4|473
1606975200000|2020-12-03 06:00:00|153343.9|153213.9|153437.2|153307.2|153526.6|153365.1|153313.3|153175.7|688
1606975500000|2020-12-03 06:05:00|153442|153312|153441.5|153311.5|153518.4|153330|153422.5|153270|339
1606975800000|2020-12-03 06:10:00|153442|153312|153411.4|153281.4|153478.3|153319.1|153403.3|153219.8|304
1606976100000|2020-12-03 06:15:00|153405.4|153275.4|153358.5|153228.5|153463|153294.3|153346.5|153176.9|254
1606976400000|2020-12-03 06:20:00|153360.5|153230.5|153313.7|153183.7|153399.7|153269.7|153303.6|153173.6|356
1606976700000|2020-12-03 06:25:00|153315.3|153185.3|153491.5|153361.5|153499.6|153369.6|153309.5|153179.5|530
1606977000000|2020-12-03 06:30:00|153473.4|153343.4|153508.1|153378.1|153559.8|153395.5|153460|153290|417
1606977300000|2020-12-03 06:35:00|153510.1|153380.1|153530|153400|153544.9|153414.9|153476.7|153324.3|425
1606977600000|2020-12-03 06:40:00|153528.7|153398.7|153515|153385|153560.6|153430.6|153499.3|153369.3|397
1606977900000|2020-12-03 06:45:00|153515.1|153385.1|153470.7|153340.7|153541.7|153411.7|153446|153316|470
1606978200000|2020-12-03 06:50:00|153474.7|153344.7|153452.2|153322.2|153491.9|153361.9|153435.5|153305.5|354
1606978500000|2020-12-03 06:55:00|153452.8|153322.8|153250.9|153120.9|153461.8|153331.8|153210.8|153035.1|544
1606978800000|2020-12-03 07:00:00|153248.1|153118.1|153129.2|152999.2|153311.8|153181.8|153129.2|152999.2|669
1606979100000|2020-12-03 07:05:00|153125.3|152995.3|153304.6|153174.6|153346.1|153216.1|153064.6|152934.6|514
1606979400000|2020-12-03 07:10:00|153307.6|153177.6|153146.8|153016.8|153316|153186|153123.2|152993.2|650
1606979700000|2020-12-03 07:15:00|153149.3|153019.3|153157.4|153027.4|153203.7|153073.7|153119.3|152989.3|743
1606980000000|2020-12-03 07:20:00|153164.8|153034.8|153249.7|153119.7|153265.7|153135.7|153133.1|153003.1|760
1606980300000|2020-12-03 07:25:00|153251.7|153121.7|153332.5|153202.5|153444|153314|153245.7|153115.7|893
1606980600000|2020-12-03 07:30:00|153333.5|153203.5|153324.8|153234.8|153384.5|153279.5|153270.3|153171.4|658
1606980900000|2020-12-03 07:35:00|153325.3|153235.3|153382.1|153292.1|153425.5|153329.8|153323.3|153216.8|728
1606981200000|2020-12-03 07:40:00|153381.8|153291.8|153332|153242|153386.1|153296.1|153315|153202.9|674
1606981500000|2020-12-03 07:45:00|153334.2|153244.2|153379.6|153289.6|153389.9|153298.9|153278.1|153180.3|707
1606981800000|2020-12-03 07:50:00|153379.1|153289.1|153364.3|153274.3|153394.2|153289.1|153319.8|153229.8|627
1606982100000|2020-12-03 07:55:00|153366|153276|153285.5|153195.5|153381.5|153291.5|153273.4|153182.2|540
1606982400000|2020-12-03 08:00:00|153290.9|153200.9|153363.4|153273.4|153368.5|153278.5|153267.8|153165|761
1606982700000|2020-12-03 08:05:00|153366.9|153276.9|153366.8|153276.8|153374.9|153284.9|153316.8|153226.8|608
1606983000000|2020-12-03 08:10:00|153366.3|153276.3|153369.5|153279.5|153393|153303|153264|153174|602
1606983300000|2020-12-03 08:15:00|153368.8|153278.8|153470.9|153380.9|153493.1|153403.1|153368.5|153278.5|718
1606983600000|2020-12-03 08:20:00|153463.3|153373.3|153244.5|153154.5|153490.3|153400.3|153242.3|153152.3|847
1606983900000|2020-12-03 08:25:00|153244.8|153154.8|153146|153056|153303.3|153213.3|153047.2|152957.2|701
1606984200000|2020-12-03 08:30:00|153145.3|153055.3|153154.1|153064.1|153262.9|153172.9|153064.4|152961.4|895
1606984500000|2020-12-03 08:35:00|153154.9|153064.9|153234.5|153144.5|153320.8|153230.8|153144.3|153054.3|819
1606984800000|2020-12-03 08:40:00|153234.4|153144.4|153239.8|153149.8|153269.6|153179.6|153173.2|153083.2|752
1606985100000|2020-12-03 08:45:00|153238.3|153148.3|153167|153077|153250.2|153160.2|153144.5|153054.5|836
1606985400000|2020-12-03 08:50:00|153164.1|153074.1|153042.5|152952.5|153183.9|153093.9|153037.5|152947.5|937
1606985700000|2020-12-03 08:55:00|153042.2|152952.2|153147.8|153057.8|153153.3|153063.3|153035.2|152945.2|897
1606986000000|2020-12-03 09:00:00|153149.3|153059.3|153085.3|152995.3|153222.7|153132.7|153064.2|152963.1|733
1606986300000|2020-12-03 09:05:00|153085.2|152995.2|153128.5|153038.5|153145.1|153055.1|153070.9|152980.9|667
1606986600000|2020-12-03 09:10:00|153127.7|153037.7|153192|153102|153205|153115|153084.7|152994.7|638
1606986900000|2020-12-03 09:15:00|153192.7|153102.7|153215|153125|153222.6|153132.6|153177.8|153087.8|770
1606987200000|2020-12-03 09:20:00|153215.3|153125.3|153310|153220|153338.6|153248.6|153189.7|153099.7|609
1606987500000|2020-12-03 09:25:00|153312.6|153222.6|153369.7|153279.7|153399.7|153309.7|153266.3|153163.6|831
1606987800000|2020-12-03 09:30:00|153369.8|153279.8|153491.4|153401.4|153522.8|153432.8|153369.8|153279.8|847
1606988100000|2020-12-03 09:35:00|153488.5|153398.5|153504.1|153414.1|153524.5|153434.5|153482.8|153392.8|825
1606988400000|2020-12-03 09:40:00|153504.7|153414.7|153567.5|153477.5|153724|153634|153504.3|153414.3|871
1606988700000|2020-12-03 09:45:00|153566.6|153476.6|153365.6|153275.6|153575.5|153485.5|153361.9|153271.9|837
1606989000000|2020-12-03 09:50:00|153365.7|153275.7|153280.5|153190.5|153372.5|153282.5|153228.3|153138.3|783
1606989300000|2020-12-03 09:55:00|153292.3|153202.3|153266.5|153176.5|153296.7|153206.7|153207|153117|775
1606989600000|2020-12-03 10:00:00|153265.7|153175.7|153303.6|153213.6|153422.1|153332.1|153252.9|153162.9|889
1606989900000|2020-12-03 10:05:00|153302.4|153212.4|153313.7|153223.7|153375.4|153285.4|153232.2|153122|864
1606990200000|2020-12-03 10:10:00|153312.1|153222.1|153407.4|153317.4|153423.4|153333.4|153283.6|153181.3|814
1606990500000|2020-12-03 10:15:00|153406.5|153316.5|153315.4|153225.4|153432.3|153342.3|153311|153216.8|607
1606990800000|2020-12-03 10:20:00|153317.7|153227.7|153309.2|153219.2|153322.8|153232.8|153237.6|153134.9|570
1606991100000|2020-12-03 10:25:00|153309.4|153219.4|153434.9|153344.9|153436.7|153346.7|153286.3|153196.3|695
1606991400000|2020-12-03 10:30:00|153435.3|153345.3|153492.2|153402.2|153505.8|153415.8|153420.2|153330.2|669
1606991700000|2020-12-03 10:35:00|153492.8|153402.8|153492.7|153402.7|153527.2|153437.2|153481|153385.5|670
1606992000000|2020-12-03 10:40:00|153493.4|153403.4|153520.1|153430.1|153522.7|153432.7|153476|153386|634
1606992300000|2020-12-03 10:45:00|153519.9|153429.9|153557.1|153467.1|153580.8|153490.8|153519.5|153429.5|562
1606992600000|2020-12-03 10:50:00|153557.4|153467.4|153409.3|153319.3|153569.3|153479.3|153361.8|153271.8|766
1606992900000|2020-12-03 10:55:00|153408.8|153318.8|153621.2|153531.2|153655|153565|153377.9|153287.9|804
1606993200000|2020-12-03 11:00:00|153620.5|153530.5|153597.3|153507.3|153623|153533|153530.3|153440.3|691
1606993500000|2020-12-03 11:05:00|153597.5|153507.5|153404.9|153314.9|153609.8|153519.8|153403.6|153313.6|752
1606993800000|2020-12-03 11:10:00|153402.4|153312.4|153495.4|153405.4|153501.8|153411.8|153396.2|153284.6|739
1606994100000|2020-12-03 11:15:00|153493.1|153403.1|153481.7|153391.7|153583.5|153483.2|153480.7|153390.7|690
1606994400000|2020-12-03 11:20:00|153481.6|153391.6|153352.1|153262.1|153481.6|153391.6|153332.7|153240.6|879
1606994700000|2020-12-03 11:25:00|153352.3|153262.3|153318.5|153228.5|153372.2|153282.2|153309.1|153219.1|844
1606995000000|2020-12-03 11:30:00|153316.9|153226.9|153284.9|153194.9|153352.8|153262.8|153256.5|153166.5|798
1606995300000|2020-12-03 11:35:00|153295.9|153205.9|153396.5|153306.5|153400.2|153310.2|153268|153170.4|860
1606995600000|2020-12-03 11:40:00|153397.5|153307.5|153369.9|153279.9|153450.3|153360.3|153365.3|153256.6|667
1606995900000|2020-12-03 11:45:00|153370.4|153280.4|153393.4|153303.4|153415.4|153305.9|153353.6|153263.6|492
1606996200000|2020-12-03 11:50:00|153393.9|153303.9|153420.9|153330.9|153458.4|153368.4|153377.7|153287.7|651
1606996500000|2020-12-03 11:55:00|153423|153333|153315.6|153225.6|153487.2|153397.2|153306.5|153216.5|670
1606996800000|2020-12-03 12:00:00|153312.1|153222.1|153230.4|153140.4|153337|153245.1|153203.5|153113.5|766
1606997100000|2020-12-03 12:05:00|153233.6|153143.6|153163.5|153073.5|153266.7|153161|153162.8|153072.8|668
1606997400000|2020-12-03 12:10:00|153164.9|153074.9|152938.8|152848.8|153169.7|153079.7|152898.9|152805.8|726
1606997700000|2020-12-03 12:15:00|152939.1|152849.1|152988.3|152898.3|153014.5|152924.5|152936.4|152846.4|629
1606998000000|2020-12-03 12:20:00|152986.8|152896.8|153029.2|152939.2|153083.7|152993.7|152922.8|152832.8|949
1606998300000|2020-12-03 12:25:00|153027.9|152937.9|152892.2|152802.2|153033|152943|152823|152733|815
1606998600000|2020-12-03 12:30:00|152888.9|152798.9|152836.7|152746.7|152974.9|152884.9|152826.3|152736.3|787
1606998900000|2020-12-03 12:35:00|152830.4|152740.4|152834.2|152744.2|152853.7|152763.7|152810.5|152720.5|711
1606999200000|2020-12-03 12:40:00|152827.9|152737.9|152923.3|152833.3|152959.1|152855|152743.8|152644|798
1606999500000|2020-12-03 12:45:00|152922.7|152832.7|152822.8|152732.8|152952.9|152862.9|152779.6|152681.7|780
1606999800000|2020-12-03 12:50:00|152821.9|152731.9|152784.6|152694.6|152902.1|152799|152776.3|152686.3|704
1607000100000|2020-12-03 12:55:00|152784|152694|152740.2|152650.2|152869.6|152779.6|152667.7|152562.7|826
1607000400000|2020-12-03 13:00:00|152738.9|152648.9|152763.8|152673.8|152791.4|152701.4|152697.1|152607.1|883
1607000700000|2020-12-03 13:05:00|152763.5|152673.5|152708.3|152618.3|152789.6|152699.6|152656|152553.3|789
1607001000000|2020-12-03 13:10:00|152708.5|152618.5|152692.6|152602.6|152724.6|152634.6|152606.1|152516.1|851
1607001300000|2020-12-03 13:15:00|152692.4|152602.4|152599.5|152509.5|152696.6|152606.6|152595.1|152505.1|792
1607001600000|2020-12-03 13:20:00|152599.8|152509.8|152676.7|152586.7|152731.5|152628.5|152596.7|152506.7|904
1607001900000|2020-12-03 13:25:00|152681.3|152591.3|152561.7|152431.7|152681.4|152591.4|152447.5|152316.4|858
1607002200000|2020-12-03 13:30:00|152576.8|152446.8|152508.5|152418.5|152696.9|152501.4|152475.4|152376.6|846
1607002500000|2020-12-03 13:35:00|152513.9|152423.9|152493.2|152403.2|152588.1|152482.1|152481.3|152390.5|697
1607002800000|2020-12-03 13:40:00|152492.9|152402.9|152385.7|152295.7|152540.7|152450.7|152378.5|152287.3|761
1607003100000|2020-12-03 13:45:00|152390.4|152300.4|152489.2|152399.2|152492.7|152402.7|152358.5|152268.5|747
1607003400000|2020-12-03 13:50:00|152488.8|152398.8|152524.5|152434.5|152562.9|152472.9|152488.4|152398.4|668
1607003700000|2020-12-03 13:55:00|152525.3|152435.3|152513.4|152423.4|152590.4|152500.4|152508.4|152418.4|741
1607004000000|2020-12-03 14:00:00|152517.8|152427.8|152508.1|152418.1|152596.9|152487.1|152364.1|152274.1|809
1607004300000|2020-12-03 14:05:00|152514|152424|152362.3|152272.3|152515.2|152425.2|152359.7|152269.7|667
1607004600000|2020-12-03 14:10:00|152363|152273|152270.7|152140.7|152417.8|152327.8|152270.7|152140.7|700
1607004900000|2020-12-03 14:15:00|152267|152137|152302.3|152212.3|152306|152216|152203.6|152113.6|788
1607005200000|2020-12-03 14:20:00|152302|152212|152368.3|152278.3|152402.6|152312.6|152300.8|152210.8|690
1607005500000|2020-12-03 14:25:00|152366.9|152276.9|152409|152319|152414.5|152324.5|152355.3|152265.3|711
1607005800000|2020-12-03 14:30:00|152409.3|152319.3|152703.6|152613.6|152719.5|152621.9|152407|152317|960
1607006100000|2020-12-03 14:35:00|152673.2|152583.2|152712.2|152622.2|152766.8|152676.8|152626|152524.5|913
1607006400000|2020-12-03 14:40:00|152711.8|152621.8|152480.3|152350.3|152728|152625.1|152454.6|152324.6|1038
1607006700000|2020-12-03 14:45:00|152477.4|152347.4|152466.3|152376.3|152530.1|152440.1|152450.2|152347.4|831
1607007000000|2020-12-03 14:50:00|152466.6|152376.6|152297.1|152207.1|152479.7|152389.7|152268.9|152178.9|879
1607007300000|2020-12-03 14:55:00|152299.3|152209.3|152435.9|152305.9|152509.6|152318.9|152168.4|152078.4|844
1607007600000|2020-12-03 15:00:00|152443.7|152313.7|151918.8|151828.8|152443.7|152313.7|151896.1|151787.1|961
1607007900000|2020-12-03 15:05:00|151916.3|151826.3|152092.6|152002.6|152151.2|152032.4|151885.6|151795.6|801
1607008200000|2020-12-03 15:10:00|152091.8|152001.8|151917.5|151827.5|152098.1|152008.1|151856.6|151754.5|915
1607008500000|2020-12-03 15:15:00|151917.8|151827.8|151947.5|151857.5|151969.8|151872.5|151913.8|151823.8|931
1607008800000|2020-12-03 15:20:00|151946.1|151856.1|152024|151934|152026.7|151936.7|151920.7|151830.7|778
1607009100000|2020-12-03 15:25:00|152024.4|151934.4|152102.6|152012.6|152102.6|152012.6|151963|151872.4|917
1607009400000|2020-12-03 15:30:00|152100.1|152010.1|152136.5|152046.5|152205.9|152110.6|152099.9|152008.8|849
1607009700000|2020-12-03 15:35:00|152129.4|152039.4|152111.3|152021.3|152213.9|152119.9|152108.7|152018.7|971
1607010000000|2020-12-03 15:40:00|152112.5|152022.5|152127|152037|152154.1|152051|152037.7|151946.8|957
1607010300000|2020-12-03 15:45:00|152127.7|152037.7|152159.2|152069.2|152165.2|152075.2|152088.1|151977.4|938
1607010600000|2020-12-03 15:50:00|152160|152070|152033.5|151943.5|152188.3|152098.3|151958.4|151834.9|820
1607010900000|2020-12-03 15:55:00|152033.9|151943.9|151646.2|151516.2|152135.2|152029.7|151594|151504|977
1607011200000|2020-12-03 16:00:00|151650.4|151560.4|151953.5|151863.5|151985.1|151873.9|151621.1|151526.9|893
1607011500000|2020-12-03 16:05:00|151955.5|151865.5|151984|151894|152006.9|151916.9|151949.6|151841.8|671
1607011800000|2020-12-03 16:10:00|151983.7|151893.7|151950|151860|152057.1|151967.1|151938.5|151848.5|753
1607012100000|2020-12-03 16:15:00|151949.5|151859.5|151939.7|151849.7|151976.8|151886.8|151871.8|151781.8|824
1607012400000|2020-12-03 16:20:00|151939.8|151849.8|151776.7|151686.7|151939.8|151849.8|151774.5|151668.3|865
1607012700000|2020-12-03 16:25:00|151776.3|151686.3|151595.4|151465.4|151814.4|151713.3|151521.5|151410.6|815
1607013000000|2020-12-03 16:30:00|151592.7|151462.7|151534.3|151444.3|151730.3|151600.3|151523.5|151409.9|880
1607013300000|2020-12-03 16:35:00|151534.5|151444.5|151534|151444|151652.5|151537.1|151525.7|151432.2|900
1607013600000|2020-12-03 16:40:00|151532.6|151442.6|151611.5|151521.5|151654.3|151549.6|151530.2|151440.2|786
1607013900000|2020-12-03 16:45:00|151611.9|151521.9|151632.9|151542.9|151693.3|151583|151610.1|151520.1|792
1607014200000|2020-12-03 16:50:00|151635|151545|151789.6|151699.6|151790.7|151700.7|151632.3|151542.3|866
1607014500000|2020-12-03 16:55:00|151789.9|151699.9|151809.2|151679.2|151892.5|151786.3|151721.5|151620.2|975
1607014800000|2020-12-03 17:00:00|151804.4|151674.4|151867.5|151737.5|151947.6|151817.6|151789.2|151666.3|874
1607015100000|2020-12-03 17:05:00|151854.6|151764.6|152003.8|151913.8|152038.2|151927.7|151848.5|151740.3|781
1607015400000|2020-12-03 17:10:00|152003.5|151913.5|151996.3|151866.3|152047|151941.1|151972.9|151862.1|796
1607015700000|2020-12-03 17:15:00|151998.1|151868.1|152017.5|151927.5|152099.9|151976.9|151963.5|151858.2|785
1607016000000|2020-12-03 17:20:00|152020.6|151930.6|152010.9|151920.9|152046.9|151943.8|151974.8|151853.4|674
1607016300000|2020-12-03 17:25:00|152011.2|151921.2|152106.2|151976.2|152106.2|151976.2|151999.2|151893.2|685
1607016600000|2020-12-03 17:30:00|152105.3|151975.3|152023.4|151933.4|152114.1|152003|151995.7|151885.2|847
1607016900000|2020-12-03 17:35:00|152022.5|151932.5|152009.9|151919.9|152049.6|151947.6|151966.6|151860.1|814
1607017200000|2020-12-03 17:40:00|152010.2|151920.2|151975.8|151885.8|152014.9|151924.9|151964.5|151865|739
1607017500000|2020-12-03 17:45:00|151973.8|151883.8|152058.2|151928.2|152140.2|152010.2|151968.9|151869.6|817
1607017800000|2020-12-03 17:50:00|152058.5|151928.5|152010.6|151920.6|152062.3|151957|151996.1|151886|731
1607018100000|2020-12-03 17:55:00|152010.8|151920.8|151951.9|151821.9|152039.7|151941|151929.3|151813.4|786
1607018400000|2020-12-03 18:00:00|151945.4|151815.4|151859.1|151729.1|151977.8|151847.8|151855|151725|619
1607018700000|2020-12-03 18:05:00|151860.2|151730.2|151892.5|151802.5|151898.7|151808.7|151834.2|151716.2|621
1607019000000|2020-12-03 18:10:00|151892.9|151802.9|151899.1|151809.1|151902.3|151812.3|151887.4|151797.4|406
1607019300000|2020-12-03 18:15:00|151899.3|151809.3|151932.8|151842.8|151944.2|151854.2|151892.8|151802.8|464
1607019600000|2020-12-03 18:20:00|151933.4|151843.4|151905.6|151815.6|151936.6|151846.6|151904.8|151814.8|658
1607019900000|2020-12-03 18:25:00|151905.9|151815.9|151903.2|151813.2|151924.2|151821.3|151887.9|151777.3|655
1607020200000|2020-12-03 18:30:00|151902.5|151812.5|151855.3|151765.3|151929.5|151817.2|151852.4|151741.4|470
1607020500000|2020-12-03 18:35:00|151855.2|151765.2|151729.1|151639.1|151857.5|151767.5|151725.9|151635.9|506
1607020800000|2020-12-03 18:40:00|151729.5|151639.5|151640.2|151550.2|151732.9|151642.9|151637.3|151507.3|468
1607021100000|2020-12-03 18:45:00|151630.4|151540.4|151809.1|151679.1|151809.1|151679.1|151594.5|151501.3|536
1607021400000|2020-12-03 18:50:00|151804.3|151674.3|151829.1|151699.1|151854.2|151724.2|151717.7|151608.7|578
1607021700000|2020-12-03 18:55:00|151829|151699|151848.9|151718.9|151861.6|151731.6|151823.2|151693.2|505
1607022000000|2020-12-03 19:00:00|151848.3|151718.3|151830.2|151700.2|151853.2|151727.2|151784.1|151679.7|515
1607022300000|2020-12-03 19:05:00|151834|151704|151838.3|151708.3|151845.7|151715.7|151825|151695|511
1607022600000|2020-12-03 19:10:00|151837.7|151707.7|151829.3|151699.3|151840.5|151710.5|151819.1|151689.1|594
1607022900000|2020-12-03 19:15:00|151829.1|151699.1|151830.7|151700.7|151838.3|151708.3|151819.2|151689.2|538
1607023200000|2020-12-03 19:20:00|151830.4|151700.4|151835.6|151705.6|151845.7|151715.7|151822.1|151692.1|589
1607023500000|2020-12-03 19:25:00|151836|151706|151760|151630|151855.4|151725.4|151756.2|151626.2|507
1607023800000|2020-12-03 19:30:00|151757.6|151627.6|151771.7|151681.7|151803.5|151698.9|151756.5|151626.5|525
1607024100000|2020-12-03 19:35:00|151772.1|151682.1|151685.2|151555.2|151803.5|151713.5|151683.3|151553.3|530
1607024400000|2020-12-03 19:40:00|151685.3|151555.3|151704.2|151574.2|151705.9|151593|151672.1|151550.8|670
1607024700000|2020-12-03 19:45:00|151702|151572|151715.2|151585.2|151725.8|151613.8|151691.9|151567.7|566
1607025000000|2020-12-03 19:50:00|151715|151585|151655.2|151525.2|151721|151611|151655.2|151525.2|534
1607025300000|2020-12-03 19:55:00|151658.7|151528.7|151657.5|151527.5|151678.9|151548.9|151584.6|151454.6|748
1607025600000|2020-12-03 20:00:00|151658.4|151528.4|151646.4|151516.4|151698.1|151568.1|151611|151481|678
1607025900000|2020-12-03 20:05:00|151646.3|151516.3|151635.9|151505.9|151651.4|151525.5|151605.5|151494|412
1607026200000|2020-12-03 20:10:00|151641.7|151511.7|151594.5|151464.5|151669.7|151562.2|151566.9|151462.1|532
1607026500000|2020-12-03 20:15:00|151594.2|151464.2|151552.2|151422.2|151602.5|151472.5|151531.9|151419.3|493
1607026800000|2020-12-03 20:20:00|151552.8|151422.8|151634|151504|151646.7|151516.7|151515.1|151406.4|472
1607027100000|2020-12-03 20:25:00|151636.4|151506.4|151551.2|151421.2|151640|151510|151518.4|151391|655
1607027400000|2020-12-03 20:30:00|151552.1|151422.1|151645.6|151515.6|151654.1|151524.1|151546.3|151416.3|418
1607027700000|2020-12-03 20:35:00|151645.5|151515.5|151751|151621|151758.1|151628.1|151600.1|151470.1|629
1607028000000|2020-12-03 20:40:00|151748.4|151618.4|151914.2|151784.2|152149.8|152019.8|151748.3|151618.3|994
1607028300000|2020-12-03 20:45:00|151909.6|151779.6|151735.6|151605.6|152031.7|151901.7|151729.5|151599.5|843
1607028600000|2020-12-03 20:50:00|151757.3|151627.3|152048.1|151918.1|152065.6|151935.6|151735.2|151605.2|769
1607028900000|2020-12-03 20:55:00|152073.5|151943.5|152023.8|151893.8|152170|152040|151958.6|151828.6|787
1607029200000|2020-12-03 21:00:00|151994.1|151864.1|151968.5|151838.5|151994.1|151864.1|151900.7|151770.7|603
1607029500000|2020-12-03 21:05:00|151968.3|151838.3|151969.1|151839.1|152016.7|151886.7|151941.8|151811.8|679
1607029800000|2020-12-03 21:10:00|151968.8|151838.8|151921.4|151791.4|151970.8|151840.8|151910.5|151780.5|604
1607030100000|2020-12-03 21:15:00|151920.8|151790.8|151835.7|151705.7|151938.8|151808.8|151791.4|151661.4|376
1607030400000|2020-12-03 21:20:00|151839.8|151709.8|151840.7|151710.7|151853|151723|151801.7|151695.1|214
1607030700000|2020-12-03 21:25:00|151842.2|151712.2|151794.4|151664.4|151888.7|151758.7|151794.4|151664.4|332
1607031000000|2020-12-03 21:30:00|151808.6|151678.6|151767.8|151637.8|151820.2|151690.2|151755|151625|221
1607031300000|2020-12-03 21:35:00|151762.4|151632.4|151775.4|151645.4|151778.5|151648.5|151754.4|151624.4|199
1607031600000|2020-12-03 21:40:00|151771.9|151641.9|151692|151562|151771.9|151641.9|151688.9|151558.9|329
1607031900000|2020-12-03 21:45:00|151689|151559|151782.1|151652.1|151804.2|151674.2|151675|151553.1|410
1607032200000|2020-12-03 21:50:00|151785.9|151655.9|151753.4|151623.4|151851.6|151679.6|151742.3|151544.3|276
1607032500000|2020-12-03 21:55:00|151757.5|151627.5|151930.9|151688.9|151963.2|151721.2|151735.5|151556.8|292
1607032800000|2020-12-03 22:00:00|151929.1|151687.1|151877.3|151635.3|151956.7|151714.7|151859.6|151617.6|64
1607033100000|2020-12-03 22:05:00|151870.9|151628.9|151900.6|151658.6|151918.3|151676.3|151723.5|151481.5|116
1607033400000|2020-12-03 22:10:00|151897.1|151655.1|151884.5|151642.5|151911.2|151669.2|151707.5|151465.5|129
1607033700000|2020-12-03 22:15:00|151901.8|151659.8|151849.5|151607.5|151918.3|151676.3|151758.2|151516.2|115
1607034000000|2020-12-03 22:20:00|151895.1|151653.1|151901.8|151659.8|151915.6|151673.6|151732.6|151490.6|105
1607034300000|2020-12-03 22:25:00|151893.5|151651.5|151814.1|151572.1|151905|151663|151720.1|151478.1|122
1607034600000|2020-12-03 22:30:00|151814.7|151572.7|151891.6|151649.6|151912.1|151670.1|151733.7|151491.7|137
1607034900000|2020-12-03 22:35:00|151892.2|151650.2|151874.4|151632.4|151918.3|151676.3|151736.4|151494.4|113
1607035200000|2020-12-03 22:40:00|151902.1|151660.1|151897.5|151655.5|151912.3|151670.3|151722.8|151480.8|105
1607035500000|2020-12-03 22:45:00|151906.8|151664.8|151927.8|151685.8|151972.7|151730.7|151894.2|151652.2|292
1607035800000|2020-12-03 22:50:00|151928.6|151686.6|151919|151677|152023|151781|151775.9|151533.9|178
1607036100000|2020-12-03 22:55:00|151921.3|151679.3|151919.8|151677.8|152024.5|151782.5|151806.9|151564.9|252
1607036400000|2020-12-03 23:00:00|151903|151661|151731.8|151531.4|151912.2|151670.2|151657.1|151415.1|572
1607036700000|2020-12-03 23:05:00|151732.8|151498.4|151759.3|151542.9|151793.1|151604.8|151687.2|151469.1|551
1607037000000|2020-12-03 23:10:00|151767.9|151543.3|151835.6|151593.6|151966.8|151724.8|151701.4|151490|928
1607037300000|2020-12-03 23:15:00|151834.6|151592.6|151804.3|151562.3|151955.7|151713.7|151782.1|151540.1|897
1607037600000|2020-12-03 23:20:00|151796.2|151554.2|151814.1|151572.1|151935.5|151693.5|151769.3|151527.3|820
1607037900000|2020-12-03 23:25:00|151830.3|151588.3|151951.4|151709.4|151970.3|151728.3|151789.1|151547.1|872
1607038200000|2020-12-03 23:30:00|151936.3|151694.3|151967|151725|151977.1|151735.1|151865.3|151623.3|884
1607038500000|2020-12-03 23:35:00|151967.4|151725.4|151956|151714|151982.2|151740.2|151892.4|151650.4|938
1607038800000|2020-12-03 23:40:00|151941.6|151699.6|152029.1|151787.1|152046.3|151804.3|151905|151663|939
1607039100000|2020-12-03 23:45:00|152027.3|151785.3|152038|151796|152054.7|151812.7|151942.4|151700.4|1074
1607039400000|2020-12-03 23:50:00|152027.6|151785.6|151997.7|151755.7|152061|151819|151932.1|151690.1|1131
1607039700000|2020-12-03 23:55:00|152011.1|151769.1|152028.9|151786.9|152057.8|151815.8|151933.5|151691.5|1149
1607040000000|2020-12-04 00:00:00|152024.3|151782.3|151952.2|151710.2|152039.3|151797.3|151818.5|151576.5|1186
1607040300000|2020-12-04 00:05:00|151952.8|151710.8|151943.5|151701.5|152017.1|151775.1|151867.7|151625.7|1185
1607040600000|2020-12-04 00:10:00|151969.8|151727.8|151970.5|151728.5|151991|151749|151873.1|151631.1|1192
1607040900000|2020-12-04 00:15:00|151978.2|151736.2|151957.5|151715.5|151992.8|151750.8|151860.6|151618.6|1179
1607041200000|2020-12-04 00:20:00|151943.8|151701.8|151985.7|151743.7|152032.8|151790.8|151860.7|151618.7|1170
1607041500000|2020-12-04 00:25:00|151986.6|151744.6|151964.3|151722.3|152038.9|151796.9|151831.2|151589.2|1152
1607041800000|2020-12-04 00:30:00|151971.3|151729.3|151922.5|151680.5|152035.1|151793.1|151827.5|151585.5|1159
1607042100000|2020-12-04 00:35:00|151900.3|151658.3|151935.1|151693.1|152036.6|151794.6|151883|151641|1126
1607042400000|2020-12-04 00:40:00|151925.1|151683.1|151908.7|151666.7|152028.5|151786.5|151847|151605|1112
1607042700000|2020-12-04 00:45:00|151909.7|151667.7|151854.2|151612.2|152002.8|151760.8|151826.2|151584.2|1025
1607043000000|2020-12-04 00:50:00|151854.4|151612.4|151995.8|151753.8|152087.4|151845.4|151841.8|151599.8|992
1607043300000|2020-12-04 00:55:00|152008.4|151766.4|151922.2|151680.2|152098.1|151856.1|151861.3|151619.3|1127
1607043600000|2020-12-04 01:00:00|151923.7|151681.7|151990.6|151748.6|152084.9|151842.9|151849.1|151607.1|1144
1607043900000|2020-12-04 01:05:00|151994.2|151752.2|151906|151664|152052.3|151810.3|151856.4|151614.4|1178
1607044200000|2020-12-04 01:10:00|151905.6|151663.6|151983.8|151741.8|152074.2|151832.2|151875.5|151633.5|1146
1607044500000|2020-12-04 01:15:00|152032.9|151790.9|152011|151769|152072.2|151830.2|151905.6|151663.6|1105
1607044800000|2020-12-04 01:20:00|152023.2|151781.2|152032.5|151790.5|152067.1|151825.1|151909.5|151667.5|1102
1607045100000|2020-12-04 01:25:00|152027.4|151785.4|152002.9|151760.9|152074.5|151832.5|151899.8|151657.8|1169
1607045400000|2020-12-04 01:30:00|152020|151778|151934.2|151692.2|152101.8|151859.8|151933.3|151691.3|938
1607045700000|2020-12-04 01:35:00|151928|151686|152010.3|151880.3|152173.7|151931.7|151897.6|151686|666
1607046000000|2020-12-04 01:40:00|152014.6|151884.6|151994.4|151864.4|152027.4|151897.4|151961.6|151831.6|401
1607046300000|2020-12-04 01:45:00|151961.7|151831.7|151868.1|151738.1|152021.7|151891.7|151822.9|151641.6|730
1607046600000|2020-12-04 01:50:00|151912.6|151702|151911.9|151699.4|151924.1|151747.7|151856|151690.7|254
1607046900000|2020-12-04 01:55:00|151911.3|151698.4|151880.3|151750.3|151930.9|151753.6|151853.6|151689.3|186
1607047200000|2020-12-04 02:00:00|151916.3|151702.2|151874.5|151744.5|151921.5|151762.5|151854.7|151682.3|299
1607047500000|2020-12-04 02:05:00|151873.6|151743.6|151817.9|151687.9|151916.2|151756|151791.6|151661.6|293
1607047800000|2020-12-04 02:10:00|151817.6|151687.6|151817.3|151687.3|151829.5|151699.5|151801.3|151671.3|230
1607048100000|2020-12-04 02:15:00|151811.6|151681.6|151857|151727|151888.8|151758.8|151811.6|151681.6|291
1607048400000|2020-12-04 02:20:00|151861.2|151731.2|151868.7|151738.7|151874.2|151744.2|151795.6|151665.6|361
1607048700000|2020-12-04 02:25:00|151869|151739|151867.4|151737.4|151874.7|151744.7|151827.2|151697.2|285
1607049000000|2020-12-04 02:30:00|151862|151732|151849.5|151719.5|151876.2|151746.2|151823.1|151693.1|289
1607049300000|2020-12-04 02:35:00|151848.8|151718.8|151840.1|151710.1|151881|151751|151828.1|151698.1|258
1607049600000|2020-12-04 02:40:00|151839.3|151709.3|151819.7|151689.7|151877.1|151732.7|151813|151673.5|392
1607049900000|2020-12-04 02:45:00|151817.2|151687.2|151839.6|151709.6|151875.4|151758.6|151804.8|151674.8|242
1607050200000|2020-12-04 02:50:00|151829.8|151699.8|151900.5|151770.5|151941.2|151811.2|151818.8|151688.8|286
1607050500000|2020-12-04 02:55:00|151900.4|151770.4|151714|151584|151923.1|151793.1|151711.4|151581.4|376
1607050800000|2020-12-04 03:00:00|151723.3|151593.3|151871.7|151741.7|151925.6|151792.3|151678.9|151548.9|549
1607051100000|2020-12-04 03:05:00|151914.5|151703.1|151855|151725|151920.5|151750.8|151806.6|151643.3|329
1607051400000|2020-12-04 03:10:00|151859.7|151729.7|151824.7|151694.7|151957.5|151770.1|151807.3|151628|314
1607051700000|2020-12-04 03:15:00|151824.9|151694.9|151818|151688|151844.3|151714.3|151811.9|151681.9|244
1607052000000|2020-12-04 03:20:00|151816.6|151686.6|151825.3|151695.3|151835.4|151705.4|151806.8|151676.8|227
1607052300000|2020-12-04 03:25:00|151823.9|151693.9|151862.7|151732.7|151886.2|151756.2|151809.5|151679.5|294
1607052600000|2020-12-04 03:30:00|151863|151733|151879.9|151749.9|151893.5|151763.5|151854.8|151724.8|293
1607052900000|2020-12-04 03:35:00|151879.3|151749.3|151866.4|151736.4|151903.2|151773.2|151850.9|151720.9|274
1607053200000|2020-12-04 03:40:00|151865.8|151735.8|151834.7|151704.7|151882.2|151752.2|151823.1|151644.7|279
1607053500000|2020-12-04 03:45:00|151831.4|151701.4|151835.9|151705.9|151864.3|151734.3|151807|151677|304
1607053800000|2020-12-04 03:50:00|151827|151697|151820.8|151690.8|151864|151734|151801.3|151671.3|223
1607054100000|2020-12-04 03:55:00|151818.1|151688.1|151810.3|151680.3|151850.5|151720.5|151772.9|151642.9|227
1607054400000|2020-12-04 04:00:00|151813|151683|151740.4|151610.4|151815.1|151685.1|151732.7|151572.2|323
1607054700000|2020-12-04 04:05:00|151741.7|151611.7|151743.4|151613.4|151752.6|151622.6|151732.2|151602.2|377
1607055000000|2020-12-04 04:10:00|151742.8|151612.8|151682.9|151552.9|151749.8|151619.8|151664.9|151534.9|320
1607055300000|2020-12-04 04:15:00|151683.2|151553.2|151705.2|151575.2|151709.8|151579.8|151678.6|151548.6|277
1607055600000|2020-12-04 04:20:00|151698.6|151568.6|151700.3|151570.3|151719.8|151589.8|151681.8|151551.8|268
1607055900000|2020-12-04 04:25:00|151699.2|151569.2|151695.2|151565.2|151708.9|151578.9|151687.4|151557.4|217
1607056200000|2020-12-04 04:30:00|151694.7|151564.7|151701.8|151571.8|151706.8|151576.8|151685.2|151555.2|191
1607056500000|2020-12-04 04:35:00|151700|151570|151696.2|151566.2|151706.4|151576.4|151686.2|151556.2|220
1607056800000|2020-12-04 04:40:00|151694.4|151564.4|151696|151566|151706.2|151576.2|151682|151552|202
1607057100000|2020-12-04 04:45:00|151691.7|151561.7|151702.2|151572.2|151729.2|151599.2|151688.3|151558.3|251
1607057400000|2020-12-04 04:50:00|151702.7|151572.7|151701.8|151571.8|151714.4|151584.4|151690.8|151560.8|247
1607057700000|2020-12-04 04:55:00|151701.2|151571.2|151717.2|151587.2|151730.5|151600.5|151693.2|151563.2|223
1607058000000|2020-12-04 05:00:00|151717.5|151587.5|151710.3|151580.3|151728.3|151598.3|151698.6|151568.6|253
1607058300000|2020-12-04 05:05:00|151711.5|151581.5|151712|151582|151719.2|151589.2|151697|151567|215
1607058600000|2020-12-04 05:10:00|151705.8|151575.8|151710.3|151580.3|151721|151591|151699|151569|235
1607058900000|2020-12-04 05:15:00|151709.2|151579.2|151706.7|151576.7|151716.5|151586.5|151690.5|151560.5|230
1607059200000|2020-12-04 05:20:00|151705.3|151575.3|151698.9|151568.9|151716.2|151586.2|151685.6|151555.6|229
1607059500000|2020-12-04 05:25:00|151697.8|151567.8|151714.7|151584.7|151716.9|151586.9|151685.6|151555.6|249
1607059800000|2020-12-04 05:30:00|151714.6|151584.6|151712.1|151582.1|151737.7|151607.7|151701.1|151571.1|291
1607060100000|2020-12-04 05:35:00|151712.7|151582.7|151717.2|151587.2|151729.4|151599.4|151699.3|151569.3|258
1607060400000|2020-12-04 05:40:00|151720.7|151590.7|151733.1|151603.1|151738.9|151608.9|151694.7|151564.7|323
1607060700000|2020-12-04 05:45:00|151735.5|151605.5|151710.2|151580.2|151736.6|151606.6|151709.2|151579.2|240
1607061000000|2020-12-04 05:50:00|151690|151560|151767.4|151637.4|151767.4|151637.4|151690|151560|276
1607061300000|2020-12-04 05:55:00|151766.8|151636.8|151815.6|151685.6|151843.5|151713.5|151736.9|151606.9|426
1607061600000|2020-12-04 06:00:00|151815.8|151685.8|151836.2|151706.2|151871.5|151741.5|151796.5|151666.5|530
1607061900000|2020-12-04 06:05:00|151830.9|151700.9|151844.4|151714.4|151868.7|151738.7|151822.1|151692.1|313
1607062200000|2020-12-04 06:10:00|151844.1|151714.1|151868.7|151738.7|151906.2|151776.2|151796.5|151666.5|399
1607062500000|2020-12-04 06:15:00|151841.9|151711.9|151829.4|151699.4|151866.8|151736.8|151745.1|151615.1|533
1607062800000|2020-12-04 06:20:00|151828.3|151698.3|151875.6|151745.6|151886.1|151756.1|151803.8|151673.8|502
1607063100000|2020-12-04 06:25:00|151837.3|151707.3|151837.9|151707.9|151858.5|151728.5|151811.5|151681.5|459
1607063400000|2020-12-04 06:30:00|151839|151709|151820.5|151690.5|151840.9|151710.9|151801.7|151671.7|478
1607063700000|2020-12-04 06:35:00|151823.1|151693.1|151807.6|151677.6|151861.3|151731.3|151778.2|151648.2|631
1607064000000|2020-12-04 06:40:00|151808.8|151678.8|151688.8|151558.8|151816.8|151686.8|151682.7|151552.7|534
1607064300000|2020-12-04 06:45:00|151688.9|151558.9|151674.6|151544.6|151797.2|151667.2|151567.6|151437.6|676
1607064600000|2020-12-04 06:50:00|151672.4|151542.4|151649.8|151519.8|151681.2|151551.2|151604|151474|503
1607064900000|2020-12-04 06:55:00|151648.8|151518.8|151670.7|151540.7|151671.8|151545.5|151612|151482|395
1607065200000|2020-12-04 07:00:00|151660.3|151530.3|151671.1|151541.1|151707.1|151577.1|151625.2|151495.2|560
1607065500000|2020-12-04 07:05:00|151674.2|151544.2|151678|151548|151721.8|151591.8|151616.6|151486.6|762
1607065800000|2020-12-04 07:10:00|151677|151547|151625.6|151495.6|151718.8|151588.8|151621.7|151491.7|572
1607066100000|2020-12-04 07:15:00|151625.4|151495.4|151649.1|151519.1|151653.5|151523.5|151593|151471.2|497
1607066400000|2020-12-04 07:20:00|151649.9|151519.9|151628.3|151498.3|151649.9|151536.8|151578.9|151448.9|505
1607066700000|2020-12-04 07:25:00|151629|151499|151512.4|151382.4|151735.1|151605.1|151497.5|151367.5|716
1607067000000|2020-12-04 07:30:00|151514.6|151384.6|151581|151491|151634|151517.7|151509.8|151379.8|724
1607067300000|2020-12-04 07:35:00|151596.7|151506.7|151592.2|151502.2|151624.9|151528.6|151554.5|151439.8|733
1607067600000|2020-12-04 07:40:00|151591.2|151501.2|151666.2|151576.2|151704.7|151578.4|151583|151493|526
1607067900000|2020-12-04 07:45:00|151672.9|151582.9|151703.2|151613.2|151775.4|151668.4|151656|151547.8|579
1607068200000|2020-12-04 07:50:00|151702.9|151612.9|151723.5|151633.5|151805.3|151690.6|151631.2|151526.6|666
1607068500000|2020-12-04 07:55:00|151724.5|151634.5|151806.3|151716.3|151828.8|151726|151689.1|151584.7|459
1607068800000|2020-12-04 08:00:00|151805.5|151715.5|151820.4|151730.4|151886.8|151786|151805.5|151706.4|602
1607069100000|2020-12-04 08:05:00|151819.9|151729.9|151720.6|151630.6|151820.7|151730.7|151660.5|151548.4|633
1607069400000|2020-12-04 08:10:00|151727.7|151637.7|151694.9|151604.9|151756.9|151666.9|151682.8|151568|772
1607069700000|2020-12-04 08:15:00|151701.9|151611.9|151738.4|151648.4|151769|151652.5|151695|151571.4|651
1607070000000|2020-12-04 08:20:00|151739.3|151649.3|151872.6|151742.6|151886.3|151773.9|151732|151622.2|635
1607070300000|2020-12-04 08:25:00|151872.1|151742.1|152019.3|151889.3|152023.8|151893.8|151836|151731.5|527
1607070600000|2020-12-04 08:30:00|152020.8|151890.8|151874.1|151744.1|152053|151939.5|151844.8|151734.2|623
1607070900000|2020-12-04 08:35:00|151874.5|151744.5|151995.4|151905.4|152023.1|151908|151874.1|151744.1|831
1607071200000|2020-12-04 08:40:00|151995.6|151905.6|152068.7|151978.7|152125.1|152016.7|151986.6|151874.1|691
1607071500000|2020-12-04 08:45:00|152099.7|151969.7|152196.6|152106.6|152221.6|152119.1|152060.8|151950.7|843
1607071800000|2020-12-04 08:50:00|152185.8|152095.8|152351.5|152221.5|152408.2|152278.2|152093.5|151981.2|753
1607072100000|2020-12-04 08:55:00|152355.8|152225.8|152341.5|152251.5|152398|152287.5|152329.2|152208.5|866
1607072400000|2020-12-04 09:00:00|152344.2|152254.2|152353.2|152263.2|152383.3|152293.3|152324|152234|670
1607072700000|2020-12-04 09:05:00|152354.9|152264.9|152282.3|152192.3|152359.7|152269.7|152279.9|152189.9|740
1607073000000|2020-12-04 09:10:00|152283|152193|152301|152211|152334.4|152228.6|152243.6|152153.6|731
1607073300000|2020-12-04 09:15:00|152300.1|152210.1|152190.6|152100.6|152323.3|152233.3|152187.5|152077.1|645
1607073600000|2020-12-04 09:20:00|152190.5|152100.5|152228|152138|152245.8|152150.9|152182.9|152092.9|710
1607073900000|2020-12-04 09:25:00|152225.5|152135.5|152355.4|152265.4|152357.6|152267.6|152218.5|152128.5|746
1607074200000|2020-12-04 09:30:00|152358.8|152268.8|152204.4|152114.4|152383.5|152293.5|152193.6|152103.6|869
1607074500000|2020-12-04 09:35:00|152205.2|152115.2|152181.2|152091.2|152209.2|152119.2|152155.2|152065.2|715
1607074800000|2020-12-04 09:40:00|152177.2|152087.2|152130.3|152040.3|152193.2|152103.2|152118.8|152028.8|742
1607075100000|2020-12-04 09:45:00|152129.5|152039.5|152058.2|151968.2|152179.8|152089.8|152013|151908.7|974
1607075400000|2020-12-04 09:50:00|152060.6|151970.6|151950.2|151820.2|152094.4|151995.2|151892.1|151788.8|767
1607075700000|2020-12-04 09:55:00|151950.8|151820.8|151951.2|151861.2|152035.8|151905.8|151835.5|151713.5|812
1607076000000|2020-12-04 10:00:00|151951.1|151861.1|151932.3|151842.3|152085.6|151995.6|151931.7|151841.7|639
1607076300000|2020-12-04 10:05:00|151932.6|151842.6|151947.1|151857.1|152007.2|151917.2|151932.1|151842.1|612
1607076600000|2020-12-04 10:10:00|151947|151857|152020.3|151930.3|152063.9|151952|151933.5|151843.5|724
1607076900000|2020-12-04 10:15:00|152014.9|151924.9|151998.6|151908.6|152052.9|151929.9|151910.1|151783|697
1607077200000|2020-12-04 10:20:00|151998.9|151908.9|152067.6|151977.6|152071.1|151981.1|151983.3|151859.5|755
1607077500000|2020-12-04 10:25:00|152067.1|151977.1|152087.7|151997.7|152179.9|152063|152063.6|151971.5|805
1607077800000|2020-12-04 10:30:00|152084.7|151994.7|151936.4|151846.4|152098.7|152008.7|151907.5|151817.5|605
1607078100000|2020-12-04 10:35:00|151936.6|151846.6|151916.1|151826.1|151987.2|151897.2|151900|151810|577
1607078400000|2020-12-04 10:40:00|151915.6|151825.6|151910.7|151780.7|152080.3|151990.3|151862.2|151772.2|841
1607078700000|2020-12-04 10:45:00|151909.6|151779.6|151843.4|151713.4|151981|151870.5|151803.3|151702|758
1607079000000|2020-12-04 10:50:00|151844|151714|151855.8|151765.8|151952.1|151829.4|151815.3|151699.1|640
1607079300000|2020-12-04 10:55:00|151855.9|151765.9|151810.5|151720.5|151876.1|151786.1|151809.1|151719.1|640
1607079600000|2020-12-04 11:00:00|151811.5|151721.5|151747.7|151657.7|151821.2|151731.2|151701.3|151594.6|698
1607079900000|2020-12-04 11:05:00|151748.1|151658.1|151853.9|151763.9|151858.6|151768.6|151748.1|151658.1|530
1607080200000|2020-12-04 11:10:00|151854.3|151764.3|151865.8|151775.8|151925.1|151835.1|151845.4|151736.7|591
1607080500000|2020-12-04 11:15:00|151863|151773|151934.6|151844.6|151936.7|151846.7|151824.6|151734.6|579
1607080800000|2020-12-04 11:20:00|151932.3|151842.3|151906.5|151816.5|151977.5|151868.3|151856.1|151750.7|724
1607081100000|2020-12-04 11:25:00|151907.3|151817.3|151902.9|151812.9|151922.2|151824.9|151840.6|151735.7|654
1607081400000|2020-12-04 11:30:00|151903.3|151813.3|151942.2|151852.2|151944.9|151854.9|151870.8|151780.8|579
1607081700000|2020-12-04 11:35:00|151942.9|151852.9|151896.6|151806.6|151971.4|151881.4|151880.6|151773.8|734
1607082000000|2020-12-04 11:40:00|151896.5|151806.5|151874.1|151784.1|151976.2|151879.9|151867.1|151758.4|689
1607082300000|2020-12-04 11:45:00|151873|151783|151758|151668|151893.3|151787.6|151757|151650.9|664
1607082600000|2020-12-04 11:50:00|151757.9|151667.9|151743.3|151653.3|151782.8|151692.8|151718|151621.5|755
1607082900000|2020-12-04 11:55:00|151761.4|151671.4|151842.1|151752.1|151866.2|151776.2|151746.1|151656.1|637
1607083200000|2020-12-04 12:00:00|151841.5|151751.5|151831|151741|151900.3|151810.3|151819.3|151729.3|803
1607083500000|2020-12-04 12:05:00|151831.5|151741.5|151771.7|151681.7|151851.4|151761.4|151702|151598.5|667
1607083800000|2020-12-04 12:10:00|151771.1|151681.1|151508.1|151378.1|151776|151686|151442.3|151312.3|618
1607084100000|2020-12-04 12:15:00|151509.3|151379.3|151416.1|151286.1|151568|151461.9|151371.5|151252.1|781
1607084400000|2020-12-04 12:20:00|151415.6|151285.6|151374.2|151284.2|151434.2|151319.1|151327.1|151215.2|614
1607084700000|2020-12-04 12:25:00|151373.6|151283.6|151544|151414|151601.4|151471.4|151370.5|151262.5|780
1607085000000|2020-12-04 12:30:00|151545.3|151415.3|151556.3|151426.3|151633|151522.9|151530.5|151415.3|798
1607085300000|2020-12-04 12:35:00|151532|151442|151617.9|151527.9|151645.7|151540.3|151532|151416.8|690
1607085600000|2020-12-04 12:40:00|151618.1|151528.1|151621.2|151491.2|151692|151584.5|151561.6|151431.6|736
1607085900000|2020-12-04 12:45:00|151620.8|151490.8|151608.2|151518.2|151690.7|151560.7|151577.2|151468.5|721
1607086200000|2020-12-04 12:50:00|151611.1|151521.1|151666.2|151536.2|151667.2|151566.9|151597.7|151494.8|612
1607086500000|2020-12-04 12:55:00|151649.5|151559.5|151679.4|151589.4|151709|151603.3|151649.5|151541.5|663
1607086800000|2020-12-04 13:00:00|151683.3|151593.3|151710.5|151620.5|151737.2|151627.5|151664.3|151551.5|896
1607087100000|2020-12-04 13:05:00|151709.6|151619.6|151916.5|151826.5|151927.4|151837.4|151704.8|151614.8|667
1607087400000|2020-12-04 13:10:00|151916.3|151826.3|151929|151839|151997.7|151907.7|151915.1|151825.1|719
1607087700000|2020-12-04 13:15:00|151928|151838|151920.4|151830.4|151970.5|151849.4|151853.2|151734.4|718
1607088000000|2020-12-04 13:20:00|151921.5|151831.5|151906.5|151816.5|151990.1|151875.1|151861.1|151732.4|848
1607088300000|2020-12-04 13:25:00|151906.4|151816.4|151963.3|151721.3|151977.3|151816.4|151765.2|151635.2|840
1607088600000|2020-12-04 13:30:00|151955.9|151713.9|151842.1|151712.1|151979.2|151795.3|151582.2|151452.2|1052
1607088900000|2020-12-04 13:35:00|151845.3|151715.3|151683|151553|151895|151765|151536.2|151406.2|1028
1607089200000|2020-12-04 13:40:00|151666.5|151576.5|151802.9|151672.9|151877.3|151747.3|151599.6|151486.1|967
1607089500000|2020-12-04 13:45:00|151804.9|151674.9|152073|151943|152239.7|152125.1|151782.5|151652.5|1057
1607089800000|2020-12-04 13:50:00|152075.5|151945.5|152120.2|151990.2|152168.5|152038.5|151950.1|151820.1|1010
1607090100000|2020-12-04 13:55:00|152122|151992|151782.4|151692.4|152153.5|152023.5|151781.2|151670|1048
1607090400000|2020-12-04 14:00:00|151784.4|151694.4|151923|151793|151974.4|151844.4|151724.3|151594.3|988
1607090700000|2020-12-04 14:05:00|151917.2|151787.2|152084.6|151994.6|152111.5|152005.1|151893.1|151763.1|952
1607091000000|2020-12-04 14:10:00|152085|151995|151960.8|151870.8|152141.7|152051.7|151909.5|151819.5|914
1607091300000|2020-12-04 14:15:00|151948.9|151858.9|152015.2|151925.2|152022|151932|151904|151814|864
1607091600000|2020-12-04 14:20:00|152015.4|151925.4|152110.7|152020.7|152115.7|152025.7|151932.3|151834.8|944
1607091900000|2020-12-04 14:25:00|152110.5|152020.5|152211.5|152121.5|152216.7|152126.7|152103.3|152013.3|877
1607092200000|2020-12-04 14:30:00|152205.7|152115.7|152040.2|151950.2|152258.1|152146.1|152024.7|151934.7|978
1607092500000|2020-12-04 14:35:00|152039.6|151949.6|151963.5|151873.5|152176.1|152074.7|151957.9|151867.9|968
1607092800000|2020-12-04 14:40:00|151967.5|151877.5|151732|151642|151967.5|151877.5|151681.6|151591.6|991
1607093100000|2020-12-04 14:45:00|151731.3|151641.3|151761.1|151671.1|151837.5|151747.5|151689.8|151583.4|960
1607093400000|2020-12-04 14:50:00|151760.6|151670.6|151707|151617|151834.1|151744.1|151665.2|151557.8|973
1607093700000|2020-12-04 14:55:00|151710.4|151620.4|151544.6|151454.6|151742|151652|151531.2|151431.2|884
1607094000000|2020-12-04 15:00:00|151542.8|151452.8|151596.4|151506.4|151719.2|151607.9|151540.8|151446.1|944
1607094300000|2020-12-04 15:05:00|151598|151508|151821.1|151731.1|151838.6|151748.6|151557.6|151467.6|937
1607094600000|2020-12-04 15:10:00|151829.2|151739.2|151977.2|151887.2|152001.7|151897.8|151728.3|151636.3|1028
1607094900000|2020-12-04 15:15:00|151975.6|151885.6|152063|151973|152136.6|152046.6|151901.3|151799.9|1018
1607095200000|2020-12-04 15:20:00|152064.9|151974.9|152104.3|152014.3|152231.4|152141.4|152054.9|151962|952
1607095500000|2020-12-04 15:25:00|152103.6|152013.6|152203.6|152113.6|152225.5|152135.5|152051.5|151961.5|785
1607095800000|2020-12-04 15:30:00|152208.4|152118.4|152106.5|152016.5|152290.4|152194.4|152100.9|152010.9|867
1607096100000|2020-12-04 15:35:00|152105.3|152015.3|152055.8|151965.8|152137.3|152047.3|152049.8|151936.4|1006
1607096400000|2020-12-04 15:40:00|152057.5|151967.5|152062.9|151972.9|152111.2|152021.2|151983|151893|985
1607096700000|2020-12-04 15:45:00|152062.4|151972.4|152135|152045|152221|152131|152061.7|151971.7|982
1607097000000|2020-12-04 15:50:00|152130.6|152040.6|152215.1|152125.1|152317.3|152208.5|152102.3|152012.3|974
1607097300000|2020-12-04 15:55:00|152210.8|152120.8|152109.7|152019.7|152309.1|152219.1|152103.5|152013.5|930
1607097600000|2020-12-04 16:00:00|152108.7|152018.7|151951.8|151861.8|152108.7|152018.7|151941.7|151851.7|936
1607097900000|2020-12-04 16:05:00|151950.7|151860.7|151946|151856|151970.7|151880.7|151864.9|151774.9|829
1607098200000|2020-12-04 16:10:00|151945.9|151855.9|152064.6|151974.6|152129|152039|151945.6|151855.6|830
1607098500000|2020-12-04 16:15:00|152064.4|151974.4|152222.3|152132.3|152270.5|152180.5|152053.2|151963.2|885
1607098800000|2020-12-04 16:20:00|152220.8|152130.8|152157.8|152067.8|152275.4|152185.4|152149.1|152059.1|841
1607099100000|2020-12-04 16:25:00|152157.4|152067.4|152018.3|151888.3|152204.7|152105.5|151988.7|151888.3|924
1607099400000|2020-12-04 16:30:00|152021|151891|151820.6|151730.6|152060.8|151949.6|151784.5|151676.3|924
1607099700000|2020-12-04 16:35:00|151820|151730|151816|151726|151904|151799.4|151787.2|151674.3|738
1607100000000|2020-12-04 16:40:00|151818.7|151728.7|151817.4|151727.4|151863.4|151773.4|151721.5|151617.8|777
1607100300000|2020-12-04 16:45:00|151817.6|151727.6|151800.2|151710.2|151831.1|151741.1|151794.6|151704.6|660
1607100600000|2020-12-04 16:50:00|151799.5|151709.5|151788.5|151698.5|151806|151716|151748.9|151640.4|553
1607100900000|2020-12-04 16:55:00|151788|151698|151803.7|151713.7|151826.4|151736.4|151788|151698|737
1607101200000|2020-12-04 17:00:00|151803.8|151713.8|151718.7|151628.7|151805.8|151715.8|151687.4|151557.4|796
1607101500000|2020-12-04 17:05:00|151718.6|151628.6|151730.7|151640.7|151740|151642.7|151625.4|151535.4|743
1607101800000|2020-12-04 17:10:00|151731.3|151641.3|151828.8|151738.8|151830.3|151740.3|151724.9|151634.9|844
1607102100000|2020-12-04 17:15:00|151830.3|151740.3|151780.1|151690.1|151868.8|151778.8|151771|151665|709
1607102400000|2020-12-04 17:20:00|151778.7|151688.7|151662.2|151572.2|151787.4|151693.5|151652.7|151542.5|693
1607102700000|2020-12-04 17:25:00|151662.3|151572.3|151651.7|151561.7|151694.1|151586.4|151634.7|151534|746
1607103000000|2020-12-04 17:30:00|151649.9|151559.9|151677|151587|151703.4|151596.3|151632.8|151528.9|846
1607103300000|2020-12-04 17:35:00|151676.4|151586.4|151692.4|151602.4|151723.8|151622|151670.6|151558|607
1607103600000|2020-12-04 17:40:00|151692.9|151602.9|151704.6|151614.6|151721|151614.9|151670.9|151580.9|757
1607103900000|2020-12-04 17:45:00|151705.9|151615.9|151709.7|151619.7|151743.5|151653.5|151693.9|151600.4|592
1607104200000|2020-12-04 17:50:00|151709.8|151619.8|151797.1|151707.1|151839.5|151731.8|151700.2|151610.2|626
1607104500000|2020-12-04 17:55:00|151797.9|151707.9|151816|151726|151848.9|151734.6|151782.3|151675.9|505
1607104800000|2020-12-04 18:00:00|151806.7|151716.7|151808.1|151718.1|151866.1|151746|151773.4|151676.8|838
1607105100000|2020-12-04 18:05:00|151807.9|151717.9|151877.5|151747.5|151960.6|151848.1|151807.9|151717.9|741
1607105400000|2020-12-04 18:10:00|151877.9|151747.9|151851.5|151761.5|151924.1|151795.1|151848.1|151739.6|587
1607105700000|2020-12-04 18:15:00|151851.7|151761.7|151709.1|151619.1|151853.1|151763.1|151695.7|151605.7|782
1607106000000|2020-12-04 18:20:00|151708.9|151618.9|151665.1|151575.1|151728.5|151638.5|151660|151546.9|765
1607106300000|2020-12-04 18:25:00|151660|151570|151671.8|151581.8|151688.5|151598.5|151656.6|151544.8|642
1607106600000|2020-12-04 18:30:00|151672.6|151582.6|151674.9|151584.9|151696.4|151597.2|151662.2|151551.9|757
1607106900000|2020-12-04 18:35:00|151676|151586|151674.3|151584.3|151709.7|151594.8|151662|151560.4|712
1607107200000|2020-12-04 18:40:00|151674.5|151584.5|151675.4|151585.4|151696.8|151595|151659.7|151558.9|606
1607107500000|2020-12-04 18:45:00|151675.5|151585.5|151705|151615|151733.3|151635.4|151670.6|151580.6|685
1607107800000|2020-12-04 18:50:00|151703.7|151613.7|151756.4|151666.4|151828.1|151698.1|151688.9|151598.9|583
1607108100000|2020-12-04 18:55:00|151756.3|151666.3|151776.6|151686.6|151806.1|151698.7|151738.6|151633.6|810
1607108400000|2020-12-04 19:00:00|151775.8|151685.8|151777.5|151647.5|151799.6|151689.4|151748.7|151635.4|674
1607108700000|2020-12-04 19:05:00|151778.7|151648.7|151745.5|151655.5|151791.5|151680.6|151738.7|151629.6|626
1607109000000|2020-12-04 19:10:00|151745.6|151655.6|151784.7|151694.7|151804.7|151704.2|151734.8|151629.6|463
1607109300000|2020-12-04 19:15:00|151784.6|151694.6|151774|151684|151815.4|151705.6|151759|151669|639
1607109600000|2020-12-04 19:20:00|151774.2|151684.2|151858.9|151728.9|151913|151783|151757.4|151667.4|796
1607109900000|2020-12-04 19:25:00|151858.4|151728.4|151890.8|151760.8|151906.8|151791.4|151815.3|151716.4|704
1607110200000|2020-12-04 19:30:00|151890.3|151760.3|151832.2|151742.2|151943.3|151834.4|151814.2|151693.5|492
1607110500000|2020-12-04 19:35:00|151832.3|151742.3|151849.6|151759.6|151851.7|151761.7|151807.9|151709.7|359
1607110800000|2020-12-04 19:40:00|151846.8|151756.8|151820.9|151730.9|151865.4|151765.7|151796.7|151686.1|339
1607111100000|2020-12-04 19:45:00|151821.4|151731.4|151821|151691|151843.5|151753.5|151783.5|151664.1|795
1607111400000|2020-12-04 19:50:00|151821.4|151691.4|151818.9|151688.9|151838.1|151729.6|151806.8|151677.1|732
1607111700000|2020-12-04 19:55:00|151819.2|151689.2|151794.4|151664.4|151821.5|151705.6|151784.7|151657.3|724
1607112000000|2020-12-04 20:00:00|151794.1|151664.1|151811.6|151681.6|151822.7|151712.5|151787.3|151657.3|609
1607112300000|2020-12-04 20:05:00|151811.8|151681.8|151802.2|151672.2|151832|151719.2|151799.5|151669.5|672
1607112600000|2020-12-04 20:10:00|151802.1|151672.1|151885.5|151755.5|151910|151780|151793|151663|571
1607112900000|2020-12-04 20:15:00|151885.6|151755.6|151903.3|151773.3|151954.4|151824.4|151868.8|151738.8|658
1607113200000|2020-12-04 20:20:00|151901.7|151771.7|151888.2|151758.2|151955.2|151825.2|151883.4|151753.4|706
1607113500000|2020-12-04 20:25:00|151889.1|151759.1|151907.1|151777.1|151930.1|151800.1|151864.8|151734.8|612
1607113800000|2020-12-04 20:30:00|151907.3|151777.3|151920.1|151790.1|151929.7|151799.7|151899.7|151769.7|614
1607114100000|2020-12-04 20:35:00|151920|151790|151911.1|151781.1|151950.2|151820.2|151890.3|151760.3|754
1607114400000|2020-12-04 20:40:00|151911.2|151781.2|152047.9|151917.9|152052.3|151922.3|151893.3|151763.3|793
1607114700000|2020-12-04 20:45:00|152044.5|151914.5|152081.4|151951.4|152100.8|151990.1|152022.4|151892.4|812
1607115000000|2020-12-04 20:50:00|152086.3|151956.3|152090.5|151960.5|152138.9|152008.9|152078.7|151948.7|853
1607115300000|2020-12-04 20:55:00|152082|151952|152056.8|151966.8|152133|152003|152048.2|151932.7|731
1607115600000|2020-12-04 21:00:00|152055.9|151965.9|152154|152024|152180.7|152050.7|152043.3|151923.5|576
1607115900000|2020-12-04 21:05:00|152154.6|152024.6|152136|152006|152178.6|152048.6|152117.5|151987.5|458
1607116200000|2020-12-04 21:10:00|152124.7|151994.7|152169.8|152039.8|152175.2|152045.2|152124.5|151994.5|343
1607116500000|2020-12-04 21:15:00|152166.7|152036.7|152175.1|152045.1|152196.4|152066.4|152130|152000|239
1607116800000|2020-12-04 21:20:00|152189.7|152059.7|152240.2|152110.2|152272.5|152142.5|152154.9|152024.9|225
1607117100000|2020-12-04 21:25:00|152237.8|152107.8|152227.7|152137.7|152250|152137.7|152166|152036|252
1607117400000|2020-12-04 21:30:00|152227.5|152137.5|152267.4|152137.4|152299.9|152169.9|152226.5|152114.6|185
1607117700000|2020-12-04 21:35:00|152267.6|152137.6|152288.2|152158.2|152306.4|152176.4|152255|152125|188
1607118000000|2020-12-04 21:40:00|152276.6|152146.6|152306.3|152176.3|152326.4|152196.4|152262.6|152132.6|198
1607118300000|2020-12-04 21:45:00|152281.4|152151.4|152324.9|152194.9|152395.4|152204.9|152268.3|152138.3|172
1607118600000|2020-12-04 21:50:00|152322.2|152192.2|152397.5|152155.5|152429.9|152230|152285.9|152118.4|219
1607118900000|2020-12-04 21:55:00|152402.6|152160.6|152473.6|152231.6|152538|152296|152342.3|152144.7|140
1607288400000|2020-12-06 21:00:00|152311.5|152014.5|152310.5|152013.5|152433.2|152136.2|152063|151766|57
1607288700000|2020-12-06 21:05:00|152433.2|152136.2|152262.7|151965.7|152433.2|152136.2|152063|151766|65
1607289000000|2020-12-06 21:10:00|152079|151782|152310.5|152013.5|152433.2|152136.2|152063|151766|53
1607289300000|2020-12-06 21:15:00|152398.4|152101.4|152398.6|152101.6|152433.2|152136.2|152063.5|151766.5|49
1607289600000|2020-12-06 21:20:00|152433.2|152136.2|152311.5|152014.5|152433.2|152136.2|152063.5|151766.5|48
1607289900000|2020-12-06 21:25:00|152358.3|152061.3|152087.5|151790.5|152433.2|152136.2|152063.5|151766.5|48
1607290200000|2020-12-06 21:30:00|152079.5|151782.5|152311.3|152014.3|152433.2|152136.2|152063.5|151766.5|53
1607290500000|2020-12-06 21:35:00|152310.5|152013.5|152311|152014|152433.2|152136.2|152079.5|151782.5|56
1607290800000|2020-12-06 21:40:00|152433.2|152136.2|152311.5|152014.5|152433.2|152136.2|152280.6|151983.6|42
1607291100000|2020-12-06 21:45:00|152310.5|152013.5|152433.2|152136.2|152433.2|152136.2|152063.5|151766.5|52
1607291400000|2020-12-06 21:50:00|152311.5|152014.5|152384.5|152087.5|152433.2|152136.2|152041.5|151744.5|53
1607291700000|2020-12-06 21:55:00|152299.6|152002.6|152383.7|152086.7|152384.5|152087.5|152027.5|151730.5|25
1607292000000|2020-12-06 22:00:00|152399.4|152102.4|152399.4|152102.4|152399.4|152102.4|152048.5|151751.5|36
1607292300000|2020-12-06 22:05:00|152382|152085|152284.5|151987.5|152418|152121|152041.5|151744.5|81
1607292600000|2020-12-06 22:10:00|152254.9|151957.9|152090.7|151843.7|152399.4|152127.4|152042|151745|97
1607292900000|2020-12-06 22:15:00|152210.5|151963.5|152188.4|151941.4|152356.4|152109.4|152087.4|151840.4|175
1607293200000|2020-12-06 22:20:00|152151.1|151904.1|152169|151922|152261.5|152014.5|152081.2|151834.2|218
1607293500000|2020-12-06 22:25:00|152169.5|151922.5|152169|151922|152294.3|152047.3|152050.4|151803.4|99
1607293800000|2020-12-06 22:30:00|152157.3|151910.3|152142.8|151895.8|152262.5|152015.5|152070.7|151823.7|197
1607294100000|2020-12-06 22:35:00|152142.7|151895.7|152118.7|151871.7|152233.5|151986.5|152085.7|151838.7|158
1607294400000|2020-12-06 22:40:00|152221.8|151974.8|152128.9|151881.9|152277.1|152030.1|152080.6|151833.6|123
1607294700000|2020-12-06 22:45:00|152116.3|151869.3|152143.9|151896.9|152241|151994|152080|151833|223
1607295000000|2020-12-06 22:50:00|152182.1|151935.1|152163.9|151916.9|152246.7|151999.7|152087.1|151840.1|139
1607295300000|2020-12-06 22:55:00|152177.6|151930.6|152164.5|151917.5|152247|152000|151994.3|151747.3|151
1607295600000|2020-12-06 23:00:00|152175.3|151928.3|152132.6|151885.6|152206.7|151959.7|152075.9|151828.9|696
1607295900000|2020-12-06 23:05:00|152132.5|151885.5|152152.9|151905.9|152225|151978|152108.9|151861.9|871
1607296200000|2020-12-06 23:10:00|152143.1|151896.1|152188.4|151941.4|152250.5|152003.5|152102|151855|583
1607296500000|2020-12-06 23:15:00|152186.8|151939.8|152162.7|151915.7|152223.6|151976.6|152101.9|151854.9|529
1607296800000|2020-12-06 23:20:00|152165.8|151918.8|152184.1|151937.1|152230.2|151983.2|152107.8|151860.8|895
1607297100000|2020-12-06 23:25:00|152197.1|151950.1|152241|151994|152259.2|152012.2|152075|151874|435
1607297400000|2020-12-06 23:30:00|152233.4|151986.4|152275.7|152028.7|152313.5|152066.5|152198.1|151951.1|287
1607297700000|2020-12-06 23:35:00|152275|152028|152264|152017|152295.7|152048.7|152202.5|151955.5|264
1607298000000|2020-12-06 23:40:00|152268.1|152021.1|152225.1|151978.1|152311.6|152064.6|152149.8|151902.8|371
1607298300000|2020-12-06 23:45:00|152225.2|151978.2|152236.4|151989.4|152336.5|152090.9|152164|151966.2|555
1607298600000|2020-12-06 23:50:00|152230.1|151999.3|152270.4|152023.4|152297|152055|152160|151949|453
1607298900000|2020-12-06 23:55:00|152265.3|152018.3|152343.1|152096.1|152352.1|152129.8|152165|151964.1|606
1607299200000|2020-12-07 00:00:00|152343.4|152096.4|152218.2|152088.2|152359.7|152134.5|152172.5|151953.8|566
1607299500000|2020-12-07 00:05:00|152219.7|152089.7|152229.4|152099.4|152269.7|152127.6|152170.5|152040.5|246
1607299800000|2020-12-07 00:10:00|152224.8|152094.8|152206.8|152076.8|152295.2|152121.7|152204.4|152013|276
1607300100000|2020-12-07 00:15:00|152210.8|152080.8|152228.1|152098.1|152257.2|152127.2|152206.2|152076.2|303
1607300400000|2020-12-07 00:20:00|152228.5|152098.5|152158|152028|152241.4|152111.4|152129.6|151952|328
1607300700000|2020-12-07 00:25:00|152149.1|152019.1|152162.4|152032.4|152208.5|152078.5|152114|151984|311
1607301000000|2020-12-07 00:30:00|152161.6|152031.6|152162.3|152032.3|152177.8|152047.8|152152.7|152022.7|213
1607301300000|2020-12-07 00:35:00|152159.8|152029.8|152206.7|152076.7|152221.5|152091.5|152148.4|152018.4|295
1607301600000|2020-12-07 00:40:00|152208.8|152078.8|152160.4|152030.4|152208.8|152078.8|152136.5|152006.5|394
1607301900000|2020-12-07 00:45:00|152160.1|152030.1|152152.7|152022.7|152171|152041|152147.6|152017.6|191
1607302200000|2020-12-07 00:50:00|152152.6|152022.6|152155.4|152025.4|152177.3|152047.3|152142.6|152012.6|361
1607302500000|2020-12-07 00:55:00|152157.7|152027.7|152152.8|152022.8|152168.5|152038.5|152106.1|151997.1|305
1607302800000|2020-12-07 01:00:00|152144.8|152014.8|152155.7|152025.7|152168.1|152038.1|152135.5|152005.5|276
1607303100000|2020-12-07 01:05:00|152156.3|152026.3|152176.7|152046.7|152184.4|152054.4|152151.4|152021.4|272
1607303400000|2020-12-07 01:10:00|152177.4|152047.4|152192.1|152062.1|152261.1|152131.1|152163.4|152027.1|517
1607303700000|2020-12-07 01:15:00|152196.9|152066.9|152174.6|152044.6|152207.7|152077.7|152163|152033|487
1607304000000|2020-12-07 01:20:00|152174.8|152044.8|152355.8|152225.8|152374.5|152227.1|152158.2|152028.2|492
1607304300000|2020-12-07 01:25:00|152356.6|152226.6|152273.1|152143.1|152366.2|152236.2|152265.6|152104.4|488
1607304600000|2020-12-07 01:30:00|152266.8|152136.8|152321.2|152191.2|152322|152192|152266.8|152136.8|405
1607304900000|2020-12-07 01:35:00|152326|152196|152281.9|152151.9|152359.4|152196|152237.4|152086.5|428
1607305200000|2020-12-07 01:40:00|152281.7|152151.7|152337.5|152132.1|152399.5|152227.6|152257|152099.9|455
1607305500000|2020-12-07 01:45:00|152326.8|152126.3|152227.2|152097.2|152355.2|152169.5|152223.8|152045|575
1607305800000|2020-12-07 01:50:00|152222.6|152092.6|152207.6|152077.6|152279.2|152108|152184.3|152014.1|481
1607306100000|2020-12-07 01:55:00|152208.2|152078.2|152217.5|152087.5|152368.8|152146|152183.2|152035.1|476
1607306400000|2020-12-07 02:00:00|152219.9|152089.9|152291|152086|152346.6|152150.7|152213.5|152051.9|426
1607306700000|2020-12-07 02:05:00|152294.1|152080|152265.5|152135.5|152307.7|152145.4|152197.7|152030.6|527
1607307000000|2020-12-07 02:10:00|152257.8|152127.8|152225.7|152095.7|152299.4|152149.8|152210.7|152080.7|505
1607307300000|2020-12-07 02:15:00|152224|152094|152246.9|152116.9|152267|152137|152199.1|152069.1|567
1607307600000|2020-12-07 02:20:00|152250.7|152120.7|152227.5|152097.5|152267|152137|152219.5|152089.5|469
1607307900000|2020-12-07 02:25:00|152231.6|152101.6|152243.1|152113.1|152274.3|152144.3|152218.3|152088.3|346
1607308200000|2020-12-07 02:30:00|152239.9|152109.9|152250.9|152120.9|152266.3|152136.3|152225.3|152095.3|410
1607308500000|2020-12-07 02:35:00|152254.2|152124.2|152251.5|152121.5|152288.5|152158.5|152232.1|152102.1|337
1607308800000|2020-12-07 02:40:00|152246.6|152116.6|152242.8|152112.8|152271.8|152141.8|152236.1|152106.1|442
1607309100000|2020-12-07 02:45:00|152242.2|152112.2|152223.5|152093.5|152281.5|152151.5|152222.6|152092.6|406
1607309400000|2020-12-07 02:50:00|152234.3|152104.3|152244.3|152114.3|152265.3|152135.3|152227.7|152097.7|317
1607309700000|2020-12-07 02:55:00|152242.6|152112.6|152255.8|152125.8|152277.1|152147.1|152238.9|152108.9|254
1607310000000|2020-12-07 03:00:00|152256.9|152126.9|152278.6|152148.6|152296.5|152166.5|152220.8|152090.8|357
1607310300000|2020-12-07 03:05:00|152277.8|152147.8|152295.6|152165.6|152330.7|152200.7|152268.5|152138.5|206
1607310600000|2020-12-07 03:10:00|152297|152167|152335.2|152205.2|152388.6|152258.6|152282.1|152152.1|262
1607310900000|2020-12-07 03:15:00|152333.3|152203.3|152387.2|152257.2|152387.2|152257.2|152275.1|152129.9|411
1607311200000|2020-12-07 03:20:00|152345.6|152215.6|152339.3|152209.3|152426.9|152284.3|152253.6|152115.1|454
1607311500000|2020-12-07 03:25:00|152337.4|152207.4|152307.8|152177.8|152377.7|152227.4|152273.1|152143.1|228
1607311800000|2020-12-07 03:30:00|152302.4|152172.4|152365.5|152154.3|152373.9|152218.4|152289.1|152139.1|273
1607312100000|2020-12-07 03:35:00|152355.9|152155.5|152353|152223|152372.2|152242.2|152294.5|152126|397
1607312400000|2020-12-07 03:40:00|152329.2|152199.2|152366.2|152236.2|152379.1|152249.1|152319.2|152175.7|356
1607312700000|2020-12-07 03:45:00|152366.4|152236.4|152373|152243|152390.2|152255.4|152327.4|152152.7|295
1607313000000|2020-12-07 03:50:00|152373.4|152243.4|152348.5|152145.1|152390.4|152252.6|152299.3|152128.5|310
1607313300000|2020-12-07 03:55:00|152360.4|152155.3|152332.4|152202.4|152407.2|152246.3|152296.5|152139.6|264
1607313600000|2020-12-07 04:00:00|152339.7|152209.7|152374.5|152244.5|152378.9|152248.9|152322.9|152153.6|239
1607313900000|2020-12-07 04:05:00|152370.4|152240.4|152364|152234|152391.1|152261.1|152356.2|152226.2|230
1607314200000|2020-12-07 04:10:00|152364.2|152234.2|152369.5|152239.5|152376.5|152246.5|152357.3|152227.3|217
1607314500000|2020-12-07 04:15:00|152369.8|152239.8|152359.5|152229.5|152378.5|152248.5|152343.4|152213.4|226
1607314800000|2020-12-07 04:20:00|152360.5|152230.5|152365.6|152235.6|152387.5|152257.5|152348.8|152218.8|221
1607315100000|2020-12-07 04:25:00|152355|152225|152381.5|152251.5|152394.3|152264.3|152341.7|152211.7|264
1607315400000|2020-12-07 04:30:00|152383.9|152253.9|152390.7|152260.7|152395.6|152265.6|152369.4|152239.4|276
1607315700000|2020-12-07 04:35:00|152381.4|152251.4|152388.3|152258.3|152403.9|152273.9|152378.1|152248.1|272
1607316000000|2020-12-07 04:40:00|152388.1|152258.1|152395.9|152265.9|152403.2|152273.2|152371.6|152241.6|263
1607316300000|2020-12-07 04:45:00|152395.2|152265.2|152397|152267|152408.8|152278.8|152378|152248|304
1607316600000|2020-12-07 04:50:00|152398.8|152268.8|152403.8|152273.8|152407.4|152277.4|152383.2|152253.2|272
1607316900000|2020-12-07 04:55:00|152402.8|152272.8|152400.5|152270.5|152410.4|152280.4|152386.6|152256.6|295
1607317200000|2020-12-07 05:00:00|152398.3|152268.3|152386.1|152256.1|152402.7|152272.7|152357.1|152227.1|326
1607317500000|2020-12-07 05:05:00|152385.8|152255.8|152389.4|152259.4|152393.4|152263.4|152359.9|152229.9|240
1607317800000|2020-12-07 05:10:00|152388.1|152258.1|152400.2|152270.2|152404.6|152274.6|152367.4|152237.4|243
1607318100000|2020-12-07 05:15:00|152388.3|152258.3|152413.8|152283.8|152421.7|152291.7|152388.3|152258.3|345
1607318400000|2020-12-07 05:20:00|152413.2|152283.2|152404.6|152274.6|152421.5|152291.5|152395.2|152265.2|297
1607318700000|2020-12-07 05:25:00|152396.6|152266.6|152403.7|152273.7|152411.3|152281.3|152387.7|152257.7|184
1607319000000|2020-12-07 05:30:00|152404.7|152274.7|152389.5|152259.5|152418|152288|152388|152258|210
1607319300000|2020-12-07 05:35:00|152397.9|152267.9|152405.3|152275.3|152420.3|152290.3|152375.2|152245.2|483
1607319600000|2020-12-07 05:40:00|152404.4|152274.4|152404.5|152274.5|152417.8|152287.8|152392.9|152262.9|190
1607319900000|2020-12-07 05:45:00|152406|152276|152411.6|152281.6|152420.9|152290.9|152400.3|152270.3|210
1607320200000|2020-12-07 05:50:00|152410.8|152280.8|152412.2|152282.2|152422.5|152292.5|152392.8|152262.8|228
1607320500000|2020-12-07 05:55:00|152411.1|152281.1|152404.6|152274.6|152425|152295|152397.7|152267.7|218
1607320800000|2020-12-07 06:00:00|152404.9|152274.9|152372.7|152242.7|152417.3|152287.3|152343.3|152213.3|412
1607321100000|2020-12-07 06:05:00|152372.8|152242.8|152376.9|152246.9|152391.6|152261.6|152362.7|152232.7|597
1607321400000|2020-12-07 06:10:00|152379.9|152249.9|152365.3|152235.3|152391.3|152261.3|152342.2|152212.2|345
1607321700000|2020-12-07 06:15:00|152365.6|152235.6|152375.5|152245.5|152384.7|152254.7|152355.7|152225.7|344
1607322000000|2020-12-07 06:20:00|152376.7|152246.7|152374.4|152244.4|152381.9|152251.9|152352|152222|215
1607322300000|2020-12-07 06:25:00|152375.2|152245.2|152397.4|152267.4|152406.2|152276.2|152356.1|152226.1|355
1607322600000|2020-12-07 06:30:00|152397.5|152267.5|152398.6|152268.6|152425.1|152295.1|152387.5|152257.5|355
1607322900000|2020-12-07 06:35:00|152398.5|152268.5|152416.7|152286.7|152430.7|152300.7|152379.5|152249.5|291
1607323200000|2020-12-07 06:40:00|152417.2|152287.2|152632.1|152502.1|152647.1|152517.1|152386.8|152256.8|501
1607323500000|2020-12-07 06:45:00|152631.8|152501.8|152604.3|152474.3|152655.8|152525.8|152600|152470|521
1607323800000|2020-12-07 06:50:00|152611.9|152481.9|152646.6|152516.6|152666.8|152536.8|152603|152473|494
1607324100000|2020-12-07 06:55:00|152649.4|152519.4|152742.5|152612.5|152765.2|152635.2|152621.1|152491.1|567
1607324400000|2020-12-07 07:00:00|152743.5|152613.5|152676.5|152546.5|152802|152677.8|152641|152511|652
1607324700000|2020-12-07 07:05:00|152676.6|152546.6|152657.8|152527.8|152714.4|152584.4|152607.1|152477.1|743
1607325000000|2020-12-07 07:10:00|152665.1|152535.1|152593.9|152463.9|152672.5|152542.5|152572.2|152460|840
1607325300000|2020-12-07 07:15:00|152592.8|152462.8|152633.3|152503.3|152663.4|152559.4|152574.2|152456.3|856
1607325600000|2020-12-07 07:20:00|152634.1|152504.1|152599.3|152469.3|152653|152523|152592.7|152462.7|848
1607325900000|2020-12-07 07:25:00|152594.7|152464.7|152606.2|152476.2|152611.4|152481.4|152480.8|152367.4|625
1607326200000|2020-12-07 07:30:00|152610.8|152480.8|152596.1|152506.1|152622.4|152520.7|152568.9|152466.1|616
1607326500000|2020-12-07 07:35:00|152593.7|152503.7|152510.9|152420.9|152606|152514.6|152510|152403.5|839
1607326800000|2020-12-07 07:40:00|152505.6|152415.6|152483.1|152393.1|152532.2|152428.7|152458.2|152343.7|705
1607327100000|2020-12-07 07:45:00|152483.8|152393.8|152265.5|152135.5|152537.2|152418.4|152242.9|152112.9|720
1607327400000|2020-12-07 07:50:00|152269.2|152139.2|152228.6|152138.6|152328.6|152198.6|152220.4|152108.9|769
1607327700000|2020-12-07 07:55:00|152227.5|152137.5|152240.1|152150.1|152249.5|152159.5|152156.5|152058.2|611
1607328000000|2020-12-07 08:00:00|152238.7|152148.7|152578|152448|152592.4|152462.4|152216.6|152116|878
1607328300000|2020-12-07 08:05:00|152577.6|152447.6|152437.4|152347.4|152646.2|152516.2|152427.2|152317.5|884
1607328600000|2020-12-07 08:10:00|152430.9|152340.9|152510.2|152420.2|152525.7|152435.7|152410.2|152320.2|865
1607328900000|2020-12-07 08:15:00|152509.9|152419.9|152433|152343|152526.2|152436.2|152385.9|152295.9|797
1607329200000|2020-12-07 08:20:00|152434.9|152344.9|152374.6|152284.6|152494.9|152404.9|152349.1|152259.1|808
1607329500000|2020-12-07 08:25:00|152377.6|152287.6|152557.7|152467.7|152564.6|152474.6|152375.3|152285.3|793
1607329800000|2020-12-07 08:30:00|152553.6|152463.6|152468.9|152378.9|152559.3|152469.3|152468.9|152378.9|838
1607330100000|2020-12-07 08:35:00|152467.5|152377.5|152510|152420|152541.7|152451.7|152459.4|152369.4|880
1607330400000|2020-12-07 08:40:00|152508.4|152418.4|152570.8|152480.8|152575.9|152485.9|152503.1|152413.1|793
1607330700000|2020-12-07 08:45:00|152569.9|152479.9|152517.5|152427.5|152580.7|152480.6|152472.1|152382.1|861
1607331000000|2020-12-07 08:50:00|152515.8|152425.8|152515.1|152425.1|152581.8|152491.8|152468.3|152378.3|725
1607331300000|2020-12-07 08:55:00|152515.3|152425.3|152578.3|152488.3|152582.9|152492.9|152461.1|152371.1|753
1607331600000|2020-12-07 09:00:00|152577.9|152487.9|152704.2|152614.2|152732.5|152625.7|152519.2|152429.2|828
1607331900000|2020-12-07 09:05:00|152710|152620|152804.3|152714.3|152812.9|152722.9|152677|152587|922
1607332200000|2020-12-07 09:10:00|152804|152714|152988|152898|153013.6|152918.4|152804|152714|924
1607332500000|2020-12-07 09:15:00|152987.7|152897.7|152701.2|152611.2|152996.8|152906.8|152697.5|152607.5|790
1607332800000|2020-12-07 09:20:00|152696.7|152606.7|152668.3|152578.3|152736.8|152646.8|152629.6|152539.6|811
1607333100000|2020-12-07 09:25:00|152665.8|152575.8|152536.1|152446.1|152669.6|152579.6|152507.2|152417.2|718
1607333400000|2020-12-07 09:30:00|152531.3|152441.3|152526.3|152436.3|152583.2|152493.2|152468.5|152378.5|780
1607333700000|2020-12-07 09:35:00|152525.1|152435.1|152599.7|152509.7|152606.8|152516.8|152509.3|152419.3|876
1607334000000|2020-12-07 09:40:00|152593.7|152503.7|152604.9|152514.9|152693.5|152603.5|152572.2|152482.2|880
1607334300000|2020-12-07 09:45:00|152605.1|152515.1|152481.2|152391.2|152639.3|152549.3|152473.7|152383.7|823
1607334600000|2020-12-07 09:50:00|152476.8|152386.8|152558.2|152468.2|152565.2|152475.2|152476.8|152386.8|788
1607334900000|2020-12-07 09:55:00|152559.2|152469.2|152588.5|152498.5|152673.8|152583.8|152539.6|152449.6|890
1607335200000|2020-12-07 10:00:00|152588.7|152498.7|152590.2|152500.2|152634.5|152544.5|152562.4|152472.4|855
1607335500000|2020-12-07 10:05:00|152589.2|152499.2|152469.7|152379.7|152625.5|152535.5|152469.6|152379.6|840
1607335800000|2020-12-07 10:10:00|152471.1|152381.1|152467.5|152377.5|152489.2|152399.2|152451.4|152361.4|735
1607336100000|2020-12-07 10:15:00|152464|152374|152406.4|152316.4|152474.9|152384.9|152403.6|152313.6|721
1607336400000|2020-12-07 10:20:00|152407.1|152317.1|152377.8|152287.8|152437.4|152347.4|152360.9|152270.9|851
1607336700000|2020-12-07 10:25:00|152377.1|152287.1|152365.3|152275.3|152377.1|152287.1|152345.5|152255.5|624
1607337000000|2020-12-07 10:30:00|152365.1|152275.1|152573.8|152483.8|152581.9|152491.9|152329.3|152239.3|850
1607337300000|2020-12-07 10:35:00|152574.7|152484.7|152668.5|152578.5|152680.7|152590.7|152572.2|152482.2|787
1607337600000|2020-12-07 10:40:00|152668.1|152578.1|152616.9|152526.9|152799.1|152709.1|152614.1|152524.1|811
1607337900000|2020-12-07 10:45:00|152622.8|152532.8|152604.1|152514.1|152660.9|152570.9|152591|152501|783
1607338200000|2020-12-07 10:50:00|152604.4|152514.4|152602.1|152512.1|152692.1|152602.1|152582.9|152492.9|887
1607338500000|2020-12-07 10:55:00|152601.9|152511.9|152598.8|152508.8|152641.2|152551.2|152592.9|152502.9|678
1607338800000|2020-12-07 11:00:00|152597.1|152507.1|152550|152460|152659.8|152569.8|152523.5|152433.5|748
1607339100000|2020-12-07 11:05:00|152550.9|152460.9|152539.8|152449.8|152566.8|152476.8|152450.5|152360.5|822
1607339400000|2020-12-07 11:10:00|152538.8|152448.8|152328.4|152238.4|152546.2|152456.2|152328.4|152213.4|880
1607339700000|2020-12-07 11:15:00|152329.4|152239.4|152324.2|152234.2|152334.7|152244.7|152273|152174.1|861
1607340000000|2020-12-07 11:20:00|152324|152234|152323.1|152233.1|152370.3|152280.3|152297.6|152207.6|707
1607340300000|2020-12-07 11:25:00|152324|152234|152191.5|152101.5|152353.1|152263.1|152174.2|152084.2|808
1607340600000|2020-12-07 11:30:00|152191.3|152101.3|152346.4|152256.4|152363|152273|152166.1|152076.1|809
1607340900000|2020-12-07 11:35:00|152345.8|152255.8|152441.4|152351.4|152441.4|152351.4|152286.8|152196.8|827
1607341200000|2020-12-07 11:40:00|152433.8|152343.8|152362.7|152272.7|152433.8|152343.8|152300.9|152210.9|942
1607341500000|2020-12-07 11:45:00|152362.8|152272.8|152432.9|152342.9|152479|152389|152321.8|152231.8|851
1607341800000|2020-12-07 11:50:00|152434.5|152344.5|152492.1|152402.1|152500.1|152410.1|152370.6|152280.6|818
1607342100000|2020-12-07 11:55:00|152492.4|152402.4|152514.3|152424.3|152581|152491|152466.3|152376.3|867
1607342400000|2020-12-07 12:00:00|152514.5|152424.5|152634.7|152544.7|152650.5|152560.5|152491.6|152401.6|875
1607342700000|2020-12-07 12:05:00|152637.5|152547.5|152528.5|152438.5|152647.3|152557.3|152507.4|152417.4|742
1607343000000|2020-12-07 12:10:00|152528.7|152438.7|152438.1|152348.1|152534.3|152444.3|152383.9|152293.9|772
1607343300000|2020-12-07 12:15:00|152438.9|152348.9|152510.4|152420.4|152529.9|152439.9|152406.1|152316.1|808
1607343600000|2020-12-07 12:20:00|152508.3|152418.3|152457.3|152367.3|152512.2|152422.2|152449.2|152359.2|910
1607343900000|2020-12-07 12:25:00|152456.6|152366.6|152450.5|152360.5|152505.4|152415.4|152430.6|152340.6|851
1607344200000|2020-12-07 12:30:00|152451|152361|152432.6|152342.6|152490.7|152400.7|152415.4|152325.4|813
1607344500000|2020-12-07 12:35:00|152431.5|152341.5|152281.1|152191.1|152433.9|152343.9|152266.2|152176.2|768
1607344800000|2020-12-07 12:40:00|152283.9|152193.9|152302.6|152212.6|152325.5|152235.5|152225.3|152135.3|733
1607345100000|2020-12-07 12:45:00|152304.2|152214.2|152231.8|152141.8|152317.5|152227.5|152231.8|152141.8|845
1607345400000|2020-12-07 12:50:00|152231.7|152141.7|152074.7|151984.7|152232.9|152142.9|152061.7|151971.7|800
1607345700000|2020-12-07 12:55:00|152073|151983|152181.2|152091.2|152196.7|152106.7|152045.5|151955.5|791
1607346000000|2020-12-07 13:00:00|152185.7|152095.7|152142.3|152052.3|152229.9|152139.9|152142|152052|845
1607346300000|2020-12-07 13:05:00|152146.2|152056.2|152063.9|151973.9|152153.9|152063.9|152059.6|151969.6|803
1607346600000|2020-12-07 13:10:00|152063.1|151973.1|151961.1|151871.1|152098.5|152008.5|151913.5|151823.5|860
1607346900000|2020-12-07 13:15:00|151959.3|151869.3|151884.9|151794.9|152089.1|151999.1|151878.3|151788.3|861
1607347200000|2020-12-07 13:20:00|151887.9|151797.9|151889.5|151799.5|151906.3|151816.3|151876.3|151786.3|717
1607347500000|2020-12-07 13:25:00|151893.4|151803.4|151816.1|151726.1|151893.6|151803.6|151814.8|151724.8|748
1607347800000|2020-12-07 13:30:00|151816.7|151726.7|151913.7|151823.7|151914.2|151824.2|151785.6|151695.6|828
1607348100000|2020-12-07 13:35:00|151910.4|151820.4|151846.9|151756.9|151916.4|151826.4|151837.1|151747.1|840
1607348400000|2020-12-07 13:40:00|151846.8|151756.8|151771.3|151681.3|151847|151757|151718|151601.1|880
1607348700000|2020-12-07 13:45:00|151771.1|151681.1|151825.9|151735.9|151862|151772|151761.4|151671.4|764
1607349000000|2020-12-07 13:50:00|151821.4|151731.4|151931.5|151841.5|151952.4|151862.4|151739.6|151647.6|814
1607349300000|2020-12-07 13:55:00|151930|151840|151838.4|151748.4|151930|151840|151779.3|151670.6|843
1607349600000|2020-12-07 14:00:00|151838.3|151748.3|151862.1|151772.1|151926.9|151836.9|151832.3|151742.3|852
1607349900000|2020-12-07 14:05:00|151861.5|151771.5|151819.8|151729.8|151939.6|151849.6|151795.7|151705.7|794
1607350200000|2020-12-07 14:10:00|151820.3|151730.3|151764.5|151674.5|151857|151767|151762.8|151672.8|689
1607350500000|2020-12-07 14:15:00|151764.8|151674.8|151803.1|151713.1|151807.7|151717.7|151718.7|151628.7|708
1607350800000|2020-12-07 14:20:00|151803.6|151713.6|151729.1|151639.1|151813.6|151723.6|151637.9|151547.9|837
1607351100000|2020-12-07 14:25:00|151726.4|151636.4|151686.9|151596.9|151739.9|151649.9|151633.3|151543.3|769
1607351400000|2020-12-07 14:30:00|151687.5|151597.5|151567.1|151477.1|151687.5|151597.5|151564.6|151474.6|963
1607351700000|2020-12-07 14:35:00|151577.6|151487.6|151698.3|151608.3|151699.9|151609.9|151568.7|151478.7|1004
1607352000000|2020-12-07 14:40:00|151691.8|151601.8|151593.3|151503.3|151705.5|151615.5|151572.3|151482.3|893
1607352300000|2020-12-07 14:45:00|151593.4|151503.4|151608.3|151518.3|151651.9|151561.9|151580.2|151490.2|970
1607352600000|2020-12-07 14:50:00|151604|151514|151435.6|151345.6|151627.7|151537.7|151422.1|151332.1|936
1607352900000|2020-12-07 14:55:00|151435.9|151345.9|151560.3|151470.3|151606.5|151516.5|151424.7|151334.7|946
1607353200000|2020-12-07 15:00:00|151560.6|151470.6|151420|151330|151560.9|151470.9|151415.1|151325.1|932
1607353500000|2020-12-07 15:05:00|151420.1|151330.1|151375.3|151285.3|151468.9|151378.9|151347|151257|931
1607353800000|2020-12-07 15:10:00|151375.7|151285.7|151271.2|151181.2|151385.5|151295.5|151179.4|151089.4|941
1607354100000|2020-12-07 15:15:00|151270.7|151180.7|151447.7|151357.7|151476.7|151386.7|151250.6|151160.6|912
1607354400000|2020-12-07 15:20:00|151448|151358|151376.1|151286.1|151450.6|151360.6|151356.6|151266.6|866
1607354700000|2020-12-07 15:25:00|151378.2|151288.2|151451.4|151361.4|151457.6|151367.6|151367.9|151277.9|916
1607355000000|2020-12-07 15:30:00|151450.7|151360.7|151562.9|151472.9|151578|151488|151420|151330|952
1607355300000|2020-12-07 15:35:00|151563.5|151473.5|151567.2|151477.2|151574.7|151484.7|151522.7|151432.7|973
1607355600000|2020-12-07 15:40:00|151567.5|151477.5|151541|151451|151581.1|151491.1|151516.6|151426.6|843
1607355900000|2020-12-07 15:45:00|151540.7|151450.7|151388.2|151298.2|151564.4|151474.4|151338.1|151248.1|895
1607356200000|2020-12-07 15:50:00|151386.7|151296.7|151322.1|151232.1|151465.9|151375.9|151318.1|151228.1|946
1607356500000|2020-12-07 15:55:00|151325.9|151235.9|151351.9|151261.9|151375.5|151285.5|151293.1|151203.1|942
1607356800000|2020-12-07 16:00:00|151351.1|151261.1|151179.5|151089.5|151355.2|151265.2|151155.5|151065.5|906
1607357100000|2020-12-07 16:05:00|151179|151089|151213|151123|151327.1|151236.8|151151.5|151061.5|903
1607357400000|2020-12-07 16:10:00|151214.2|151124.2|151049.7|150959.7|151214.2|151124.2|151038.1|150948.1|721
1607357700000|2020-12-07 16:15:00|151050.4|150960.4|151095.6|151005.6|151095.9|151005.9|151046.5|150956.5|703
1607358000000|2020-12-07 16:20:00|151094.3|151004.3|151169.4|151079.4|151178.2|151088.2|151091.6|151001.6|882
1607358300000|2020-12-07 16:25:00|151168.9|151078.9|151153.9|151063.9|151181|151091|151112.2|151022.2|906
1607358600000|2020-12-07 16:30:00|151147.7|151057.7|151252.1|151162.1|151267.6|151177.6|151122|151032|934
1607358900000|2020-12-07 16:35:00|151257.3|151167.3|151185.4|151095.4|151263.8|151173.8|151183|151076.3|873
1607359200000|2020-12-07 16:40:00|151186.1|151096.1|151165.4|151075.4|151187.9|151097.9|151132.6|151042.6|915
1607359500000|2020-12-07 16:45:00|151165.8|151075.8|151216.3|151126.3|151219.3|151129.3|151156.2|151066.2|859
1607359800000|2020-12-07 16:50:00|151216.6|151126.6|151287.4|151197.4|151289.6|151199.6|151197.5|151107.5|878
1607360100000|2020-12-07 16:55:00|151288.3|151198.3|151333.4|151243.4|151375.4|151285.4|151288.3|151198.3|920
1607360400000|2020-12-07 17:00:00|151332.2|151242.2|151343.7|151253.7|151393.5|151303.5|151318|151228|857
1607360700000|2020-12-07 17:05:00|151344.1|151254.1|151313.5|151223.5|151376.7|151286.7|151312.1|151222.1|891
1607361000000|2020-12-07 17:10:00|151313.9|151223.9|151238.5|151148.5|151321.1|151231.1|151235.3|151145.3|750
1607361300000|2020-12-07 17:15:00|151236.2|151146.2|151254.9|151164.9|151263.9|151173.9|151236.2|151146.2|755
1607361600000|2020-12-07 17:20:00|151255.2|151165.2|151338.8|151248.8|151341.7|151251.7|151234.6|151144.6|819
1607361900000|2020-12-07 17:25:00|151339.1|151249.1|151305.7|151215.7|151344.9|151254.9|151290.8|151200.8|721
1607362200000|2020-12-07 17:30:00|151305.9|151215.9|151329.4|151239.4|151330.5|151240.5|151298.6|151208.6|674
1607362500000|2020-12-07 17:35:00|151323.8|151233.8|151321.2|151231.2|151329.7|151239.7|151287.3|151197.3|692
1607362800000|2020-12-07 17:40:00|151321|151231|151372.1|151282.1|151400.4|151310.4|151309.7|151219.7|741
1607363100000|2020-12-07 17:45:00|151372.3|151282.3|151369.1|151279.1|151383.5|151293.5|151362.2|151272.2|533
1607363400000|2020-12-07 17:50:00|151368.7|151278.7|151338.4|151248.4|151375.1|151285.1|151306.9|151216.9|737
1607363700000|2020-12-07 17:55:00|151336.5|151246.5|151336.4|151246.4|151344.9|151254.9|151314.9|151224.9|834
1607364000000|2020-12-07 18:00:00|151338.4|151248.4|151435.9|151345.9|151436|151346|151328|151238|782
1607364300000|2020-12-07 18:05:00|151432.9|151342.9|151450.2|151360.2|151474.7|151384.7|151425.3|151335.3|685
1607364600000|2020-12-07 18:10:00|151451.1|151361.1|151578.8|151488.8|151597.5|151500.4|151449.7|151359.7|809
1607364900000|2020-12-07 18:15:00|151574.4|151484.4|151585|151495|151585.5|151495.1|151559.5|151453.9|911
1607365200000|2020-12-07 18:20:00|151585.2|151495.2|151660.3|151570.3|151666.5|151576.5|151583.2|151493.2|892
1607365500000|2020-12-07 18:25:00|151659.8|151569.8|151677.6|151587.6|151692.3|151595.6|151652.9|151552.2|879
1607365800000|2020-12-07 18:30:00|151678.8|151588.8|151711.1|151621.1|151748.1|151640.2|151657.8|151567.8|850
1607366100000|2020-12-07 18:35:00|151711.9|151621.9|151748.3|151618.3|151769.4|151670.7|151698.4|151592.4|879
1607366400000|2020-12-07 18:40:00|151748.5|151618.5|151821.5|151731.5|151841.2|151737.7|151711.2|151614.1|927
1607366700000|2020-12-07 18:45:00|151820.8|151730.8|151820.6|151730.6|151883.9|151793.9|151796.9|151697.2|767
1607367000000|2020-12-07 18:50:00|151822.1|151732.1|151732.8|151642.8|151835.1|151745.1|151731.5|151641.5|786
1607367300000|2020-12-07 18:55:00|151731.8|151641.8|151659.2|151569.2|151735.1|151645.1|151598.2|151508.2|689
1607367600000|2020-12-07 19:00:00|151659.1|151569.1|151669.8|151579.8|151740.9|151634.4|151656.4|151565.6|719
1607367900000|2020-12-07 19:05:00|151670.8|151580.8|151600.2|151510.2|151691.1|151590.4|151584.1|151487.3|891
1607368200000|2020-12-07 19:10:00|151594|151504|151548.9|151458.9|151646|151533.8|151540.4|151450.4|617
1607368500000|2020-12-07 19:15:00|151549.7|151459.7|151559.2|151469.2|151565.7|151475.7|151496.5|151390.9|645
1607368800000|2020-12-07 19:20:00|151559.3|151469.3|151605.6|151515.6|151644.5|151538.3|151552.3|151462.3|663
1607369100000|2020-12-07 19:25:00|151604.3|151514.3|151626.5|151496.5|151630.1|151539.4|151595.1|151496|562
1607369400000|2020-12-07 19:30:00|151627.5|151497.5|151558.8|151468.8|151628.2|151521.2|151544.1|151454.1|458
1607369700000|2020-12-07 19:35:00|151555.3|151465.3|151540.2|151450.2|151574.1|151484.1|151530.1|151424.7|696
1607370000000|2020-12-07 19:40:00|151541.1|151451.1|151425.1|151335.1|151549.1|151459.1|151418.7|151328.7|655
1607370300000|2020-12-07 19:45:00|151424.1|151334.1|151330.1|151240.1|151424.1|151334.1|151328.9|151238.9|704
1607370600000|2020-12-07 19:50:00|151326|151236|151347.9|151257.9|151370.2|151280.2|151326|151217.8|720
1607370900000|2020-12-07 19:55:00|151355.8|151265.8|151277.9|151147.9|151390|151295.2|151274|151147.9|791
1607371200000|2020-12-07 20:00:00|151262.3|151132.3|151350.6|151220.6|151358.2|151250.6|151256.7|151132.3|831
1607371500000|2020-12-07 20:05:00|151338.7|151248.7|151374.7|151244.7|151386.4|151281.7|151291.2|151191.8|812
1607371800000|2020-12-07 20:10:00|151374.8|151244.8|151385.9|151255.9|151387.1|151297.1|151317.9|151213.3|901
1607372100000|2020-12-07 20:15:00|151384.3|151254.3|151380.1|151250.1|151386.7|151278.6|151322.8|151207.8|924
1607372400000|2020-12-07 20:20:00|151376.7|151246.7|151397.9|151307.9|151429.6|151318|151354.2|151245.8|690
1607372700000|2020-12-07 20:25:00|151399.1|151309.1|151333.6|151203.6|151423.6|151313.9|151312.9|151194.6|851
1607373000000|2020-12-07 20:30:00|151334.9|151204.9|151346.2|151256.2|151385.2|151271.5|151287.1|151175.2|960
1607373300000|2020-12-07 20:35:00|151350.8|151260.8|151410.7|151280.7|151429.5|151315.8|151348.5|151246.7|762
1607373600000|2020-12-07 20:40:00|151410.9|151280.9|151435.3|151305.3|151441|151335.5|151380.6|151271.6|693
1607373900000|2020-12-07 20:45:00|151435.2|151305.2|151425.8|151295.8|151442.4|151332.7|151379.8|151270.1|717
1607374200000|2020-12-07 20:50:00|151424.7|151294.7|151383.9|151293.9|151430.8|151327.5|151373.5|151265.4|669
1607374500000|2020-12-07 20:55:00|151383.3|151293.3|151439.4|151309.4|151442.2|151336.8|151370.7|151263.2|791
1607374800000|2020-12-07 21:00:00|151438.1|151308.1|151442.6|151312.6|151452.1|151344|151369.9|151258.8|611
1607375100000|2020-12-07 21:05:00|151442.7|151312.7|151469.2|151339.2|151470.4|151340.4|151394.3|151282.9|714
1607375400000|2020-12-07 21:10:00|151470|151340|151473.3|151343.3|151492.7|151362.7|151430.6|151317.9|829
1607375700000|2020-12-07 21:15:00|151473.7|151343.7|151466.8|151336.8|151478.4|151348.4|151452.6|151322.6|319
1607376000000|2020-12-07 21:20:00|151467.1|151337.1|151468.4|151338.4|151477.4|151372.4|151454.1|151330.8|151
1607376300000|2020-12-07 21:25:00|151472.7|151342.7|151442.5|151352.5|151477.9|151371.2|151438.7|151322.8|194
1607376600000|2020-12-07 21:30:00|151440.8|151350.8|151490.8|151360.8|151502.3|151372.3|151440.8|151322|249
1607376900000|2020-12-07 21:35:00|151490.2|151360.2|151532.6|151328.2|151532.6|151365.1|151473.5|151328.2|158
1607377200000|2020-12-07 21:40:00|151496.4|151366.4|151501.3|151371.3|151561.7|151377.7|151484.9|151316.2|224
1607377500000|2020-12-07 21:45:00|151498.2|151368.2|151574.6|151371.2|151578.6|151429.7|151491.6|151314.6|319
1607377800000|2020-12-07 21:50:00|151540.6|151410.6|151552.4|151422.4|151600|151439|151508.8|151323|400
1607378100000|2020-12-07 21:55:00|151551.9|151421.9|151603.4|151361.4|151645.4|151440|151519.1|151338.3|305
1607378400000|2020-12-07 22:00:00|151614.6|151372.6|151641|151399|151645.9|151403.9|151614.6|151372.6|67
1607378700000|2020-12-07 22:05:00|151760.5|151518.5|151612.4|151370.4|151760.5|151518.5|151593.6|151351.6|132
1607379000000|2020-12-07 22:10:00|151605.6|151363.6|151601.8|151359.8|151650.3|151408.3|151572.3|151330.3|192
1607379300000|2020-12-07 22:15:00|151611.5|151369.5|151591.9|151349.9|151638.9|151396.9|151582.4|151340.4|190
1607379600000|2020-12-07 22:20:00|151597|151355|151615.7|151373.7|151636.6|151394.6|151563.5|151321.5|106
1607379900000|2020-12-07 22:25:00|151596.4|151354.4|151615.1|151373.1|151644.7|151402.7|151576.4|151334.4|83
1607380200000|2020-12-07 22:30:00|151600|151358|151604|151362|151637.2|151395.2|151576.9|151334.9|156
1607380500000|2020-12-07 22:35:00|151604.2|151362.2|151598.1|151356.1|151635.5|151393.5|151579.9|151337.9|130
1607380800000|2020-12-07 22:40:00|151601|151359|151591.3|151349.3|151639.2|151397.2|151578|151336|119
1607381100000|2020-12-07 22:45:00|151624.6|151382.6|151616.2|151374.2|151636.4|151394.4|151587.5|151345.5|207
1607381400000|2020-12-07 22:50:00|151598.5|151356.5|151600|151358|151652.4|151410.4|151579.5|151337.5|147
1607381700000|2020-12-07 22:55:00|151599.4|151357.4|151612.2|151370.2|151644|151402|151579.2|151337.2|136
1607382000000|2020-12-07 23:00:00|151582.7|151340.7|151589.2|151347.2|151674.7|151432.7|151568.5|151326.5|825
1607382300000|2020-12-07 23:05:00|151612.4|151370.4|151574.3|151332.3|151634.3|151392.3|151571.1|151329.1|1030
1607382600000|2020-12-07 23:10:00|151582.1|151340.1|151711.5|151469.5|151771.6|151529.6|151569.2|151327.2|768
1607382900000|2020-12-07 23:15:00|151711.8|151469.8|151711|151469|151752.3|151510.3|151697|151455|831
1607383200000|2020-12-07 23:20:00|151710.9|151468.9|151724|151482|151732.6|151490.6|151683|151441|903
1607383500000|2020-12-07 23:25:00|151720.8|151478.8|151702.5|151460.5|151735.1|151493.1|151686.8|151444.8|886
1607383800000|2020-12-07 23:30:00|151705|151463|151702.1|151460.1|151724.4|151482.4|151691.2|151449.2|1015
1607384100000|2020-12-07 23:35:00|151708.1|151466.1|151722|151480|151744.7|151502.7|151692|151450|833
1607384400000|2020-12-07 23:40:00|151723.1|151481.1|151749.3|151507.3|151768.2|151526.2|151693.4|151451.4|922
1607384700000|2020-12-07 23:45:00|151753.6|151511.6|151704.5|151462.5|151776.7|151534.7|151704.5|151462.5|300
1607385000000|2020-12-07 23:50:00|151706.5|151464.5|151787.3|151545.3|151788.7|151546.7|151706.5|151464.5|231
1607385300000|2020-12-07 23:55:00|151783.4|151541.4|151762.6|151520.6|151812.4|151570.4|151751.7|151509.7|366
1607385600000|2020-12-08 00:00:00|151763.4|151521.4|151824.6|151582.6|151849.3|151607.3|151763.4|151521.4|460
1607385900000|2020-12-08 00:05:00|151824.7|151582.7|151821.5|151579.5|151844.2|151602.2|151780.2|151538.2|327
1607386200000|2020-12-08 00:10:00|151822|151580|151836.5|151594.5|151846.6|151604.6|151802.7|151560.7|302
1607386500000|2020-12-08 00:15:00|151834.5|151592.5|151828.2|151586.2|151845.1|151603.1|151799.1|151557.1|303
1607386800000|2020-12-08 00:20:00|151828|151586|151822.7|151580.7|151835.3|151593.3|151672.2|151436.8|397
1607387100000|2020-12-08 00:25:00|151822.2|151580.2|151744.3|151502.3|151829.2|151587.2|151661.3|151429|615
1607387400000|2020-12-08 00:30:00|151742.8|151500.8|151750.6|151508.6|151795.4|151553.4|151682|151461.3|1071
1607387700000|2020-12-08 00:35:00|151750.4|151508.4|151744.3|151502.3|151779.1|151537.1|151651.7|151454.8|1042
1607388000000|2020-12-08 00:40:00|151740.4|151498.4|151747.7|151505.7|151813.7|151571.7|151635.9|151445|944
1607388300000|2020-12-08 00:45:00|151744.8|151502.8|151652.9|151522.9|151797.8|151585.8|151639.4|151454.5|884
1607388600000|2020-12-08 00:50:00|151652.7|151522.7|151768|151526.8|151801.6|151559.6|151635|151458|759
1607388900000|2020-12-08 00:55:00|151774.1|151532.1|151642.4|151512.4|151812|151576.7|151641.9|151457.5|1116
1607389200000|2020-12-08 01:00:00|151679.9|151477|151639.5|151509.5|151731.6|151546.6|151621.9|151451|412
1607389500000|2020-12-08 01:05:00|151636.5|151506.5|151639.3|151509.3|151682.8|151523.2|151619.4|151445.7|432
1607389800000|2020-12-08 01:10:00|151636.3|151506.3|151637.1|151507.1|151691.5|151517.7|151620.9|151455|419
1607390100000|2020-12-08 01:15:00|151630.6|151500.6|151645.7|151515.7|151742.6|151554.9|151622.9|151461.6|572
1607390400000|2020-12-08 01:20:00|151643.9|151513.9|151693.5|151478.2|151732.3|151545.9|151636.9|151460.3|454
1607390700000|2020-12-08 01:25:00|151691.4|151476.1|151679.2|151549.2|151784.6|151588.9|151639.3|151460.5|596
1607391000000|2020-12-08 01:30:00|151724.6|151516.7|151725|151497.4|151776|151602.2|151653.7|151456.4|904
1607391300000|2020-12-08 01:35:00|151734|151492|151651.1|151521.1|151788.4|151607.3|151634.2|151451.2|547
1607391600000|2020-12-08 01:40:00|151651.2|151521.2|151597.5|151467.5|151737.8|151554.4|151597.5|151422.5|719
1607391900000|2020-12-08 01:45:00|151641.9|151429.4|151595.7|151465.7|151686.5|151507.6|151579.6|151402.1|842
1607392200000|2020-12-08 01:50:00|151634.2|151428.5|151665|151453.7|151698.8|151504.5|151584.6|151406.7|965
1607392500000|2020-12-08 01:55:00|151661.9|151451.9|151669.6|151456.4|151727.6|151529.7|151605.8|151418.4|1152
1607392800000|2020-12-08 02:00:00|151690.8|151457.4|151686.5|151465.5|151724.8|151536.8|151603|151415.7|1165
1607393100000|2020-12-08 02:05:00|151678.6|151470.8|151683.5|151455.7|151714|151529.6|151609.6|151419.9|1002
1607393400000|2020-12-08 02:10:00|151677.8|151461.6|151670|151460.4|151713.1|151534.3|151618.4|151420.2|823
1607393700000|2020-12-08 02:15:00|151666.6|151457.7|151649.4|151519.4|151716.4|151532.9|151628.4|151453.6|729
1607394000000|2020-12-08 02:20:00|151646.7|151516.7|151664.6|151461|151718.1|151532.2|151587.9|151418.3|780
1607394300000|2020-12-08 02:25:00|151664.2|151460.5|151595.7|151465.7|151696|151520|151590.9|151415.4|699
1607394600000|2020-12-08 02:30:00|151596.4|151466.4|151643.4|151415.4|151698|151513.5|151586.8|151412.8|830
1607394900000|2020-12-08 02:35:00|151643.7|151415.3|151669.9|151439|151682.4|151490.2|151581.4|151410.1|521
1607395200000|2020-12-08 02:40:00|151641.1|151425.2|151602.8|151472.8|151704.9|151519.3|151589.7|151400.8|680
1607395500000|2020-12-08 02:45:00|151603.6|151473.6|151676.4|151459.8|151702.4|151518.1|151589.2|151417.4|583
1607395800000|2020-12-08 02:50:00|151636.5|151506.5|151618.7|151488.7|151715|151528.2|151589.5|151423.8|628
1607396100000|2020-12-08 02:55:00|151618.4|151488.4|151658.6|151528.6|151727.4|151560.5|151608.9|151456.2|784
1607396400000|2020-12-08 03:00:00|151659.7|151529.7|151647.4|151517.4|151711.8|151581.8|151628|151456|824
1607396700000|2020-12-08 03:05:00|151646.1|151516.1|151652.5|151522.5|151701|151571|151578.5|151422.6|514
1607397000000|2020-12-08 03:10:00|151650.8|151520.8|151703.7|151489.3|151707.8|151541.2|151636.1|151478.2|428
1607397300000|2020-12-08 03:15:00|151695.3|151490.7|151705.2|151487.5|151707.5|151547.3|151638.9|151479|427
1607397600000|2020-12-08 03:20:00|151705.3|151489.3|151669.5|151539.5|151735.3|151561.7|151623.2|151476.8|671
1607397900000|2020-12-08 03:25:00|151670.2|151540.2|151730.1|151600.1|151753.8|151623.8|151655.1|151515.8|687
1607398200000|2020-12-08 03:30:00|151729.1|151599.1|151751.2|151621.2|151773.5|151643.5|151703.6|151592.4|774
1607398500000|2020-12-08 03:35:00|151751.3|151621.3|151665.1|151535.1|151755.2|151625.2|151604.2|151474.2|520
1607398800000|2020-12-08 03:40:00|151660.9|151530.9|151683.1|151553.1|151719.3|151589.3|151652.2|151494.3|973
1607399100000|2020-12-08 03:45:00|151676.5|151546.5|151656|151526|151712|151582|151642.2|151512.2|640
1607399400000|2020-12-08 03:50:00|151663.4|151533.4|151680.2|151550.2|151692.7|151561.3|151611.7|151456.8|518
1607399700000|2020-12-08 03:55:00|151681.4|151551.4|151619.1|151489.1|151707.5|151567.3|151593.9|151463.9|428
1607400000000|2020-12-08 04:00:00|151618.7|151488.7|151625.5|151495.5|151644.5|151514.5|151599|151469|333
1607400300000|2020-12-08 04:05:00|151610|151480|151595.4|151465.4|151653.5|151523.5|151593|151463|257
1607400600000|2020-12-08 04:10:00|151600.4|151470.4|151597.4|151467.4|151628.7|151498.7|151585.6|151455.6|206
1607400900000|2020-12-08 04:15:00|151604.7|151474.7|151591|151461|151615.6|151485.6|151583.8|151453.8|231
1607401200000|2020-12-08 04:20:00|151602.4|151472.4|151592.3|151462.3|151625.5|151495.5|151588.2|151458.2|222
1607401500000|2020-12-08 04:25:00|151593.2|151463.2|151600|151470|151620.5|151490.5|151582.1|151452.1|281
1607401800000|2020-12-08 04:30:00|151597.5|151467.5|151593.4|151463.4|151610.3|151480.3|151581.3|151451.3|275
1607402100000|2020-12-08 04:35:00|151590|151460|151608.4|151478.4|151621.8|151491.8|151582.8|151452.8|272
1607402400000|2020-12-08 04:40:00|151602|151472|151608.7|151478.7|151639.4|151509.4|151567.9|151437.9|255
1607402700000|2020-12-08 04:45:00|151605.5|151475.5|151608.2|151478.2|151637.9|151507.9|151586.3|151456.3|389
1607403000000|2020-12-08 04:50:00|151609.3|151479.3|151615|151485|151635.6|151505.6|151576.4|151446.4|392
1607403300000|2020-12-08 04:55:00|151610.5|151480.5|151605.6|151475.6|151623.7|151493.7|151581.2|151451.2|410
1607403600000|2020-12-08 05:00:00|151605.7|151475.7|151624.8|151494.8|151664.8|151534.8|151589.3|151459.3|456
1607403900000|2020-12-08 05:05:00|151624.6|151494.6|151596.5|151466.5|151634|151504|151586.7|151456.7|539
1607404200000|2020-12-08 05:10:00|151578|151448|151622.2|151492.2|151638.5|151508.5|151578|151448|286
1607404500000|2020-12-08 05:15:00|151621.4|151491.4|151613.7|151483.7|151648.3|151524|151590.3|151460.3|388
1607404800000|2020-12-08 05:20:00|151615.8|151485.8|151630.2|151500.2|151643.1|151513.1|151597.4|151467.4|380
1607405100000|2020-12-08 05:25:00|151628.7|151498.7|151629.4|151499.4|151648.4|151518.4|151617.2|151487.2|415
1607405400000|2020-12-08 05:30:00|151633.9|151503.9|151637.1|151507.1|151650.5|151520.5|151593.2|151463.2|571
1607405700000|2020-12-08 05:35:00|151628.4|151498.4|151625.5|151495.5|151657.9|151509.6|151579|151432.8|559
1607406000000|2020-12-08 05:40:00|151621.9|151491.9|151628.2|151498.2|151651|151521|151582.9|151452.9|447
1607406300000|2020-12-08 05:45:00|151628.4|151498.4|151667.7|151537.7|151674.2|151544.2|151621|151491|556
1607406600000|2020-12-08 05:50:00|151666.1|151536.1|151659.2|151529.2|151681.7|151558.8|151632.6|151526.7|720
1607406900000|2020-12-08 05:55:00|151660.6|151530.6|151640.5|151510.5|151667.4|151546.8|151607.3|151495.7|736
1607407200000|2020-12-08 06:00:00|151650.2|151520.2|151661.2|151531.2|151675.4|151546.5|151616.3|151506.2|638
1607407500000|2020-12-08 06:05:00|151664.1|151534.1|151658.6|151528.6|151681.4|151551.4|151645.9|151515.9|800
1607407800000|2020-12-08 06:10:00|151660.7|151530.7|151693.8|151563.8|151703.7|151573.7|151653|151523|836
1607408100000|2020-12-08 06:15:00|151698|151568|151749.7|151619.7|151771.5|151641.5|151684.5|151554.5|881
1607408400000|2020-12-08 06:20:00|151750.3|151620.3|151753.4|151623.4|151770.6|151640.6|151701.3|151571.3|929
1607408700000|2020-12-08 06:25:00|151751.5|151621.5|151733.7|151603.7|151773.7|151643.7|151707.9|151577.9|769
1607409000000|2020-12-08 06:30:00|151727.8|151597.8|151806.9|151676.9|151820.3|151690.3|151709.1|151579.1|611
1607409300000|2020-12-08 06:35:00|151805|151675|151801.1|151671.1|151838|151708|151749.5|151619.5|836
1607409600000|2020-12-08 06:40:00|151797.5|151667.5|151764.4|151634.4|151831.2|151701.2|151737.2|151607.2|638
1607409900000|2020-12-08 06:45:00|151765.2|151635.2|151714.9|151584.9|151773.2|151665.9|151669|151539|671
1607410200000|2020-12-08 06:50:00|151717.2|151587.2|151722.7|151592.7|151746.6|151616.6|151700.7|151570.7|657
1607410500000|2020-12-08 06:55:00|151723.5|151593.5|151707.4|151577.4|151736.9|151606.9|151683|151553|701
1607410800000|2020-12-08 07:00:00|151711.4|151581.4|151792.7|151662.7|151892.8|151762.8|151711.4|151581.4|874
1607411100000|2020-12-08 07:05:00|151790.4|151660.4|151892.6|151762.6|151904.8|151774.8|151770.2|151640.2|880
1607411400000|2020-12-08 07:10:00|151892.2|151762.2|151973.2|151843.2|152029.4|151899.4|151882.6|151752.6|749
1607411700000|2020-12-08 07:15:00|151974|151844|152019.9|151889.9|152053.3|151924.3|151974|151844|701
1607412000000|2020-12-08 07:20:00|152020.7|151890.7|151834|151704|152026.4|151896.4|151824.4|151704|713
1607412300000|2020-12-08 07:25:00|151833.6|151703.6|151774.8|151644.8|151889.5|151759.5|151736.2|151606.2|797
1607412600000|2020-12-08 07:30:00|151774.7|151644.7|151843.9|151713.9|151857.8|151766.2|151742.4|151644.3|729
1607412900000|2020-12-08 07:35:00|151845.4|151715.4|151717|151627|151850.3|151751.1|151716.1|151614.1|674
1607413200000|2020-12-08 07:40:00|151717.5|151627.5|151655.3|151525.3|151768.3|151661.4|151655.3|151525.3|789
1607413500000|2020-12-08 07:45:00|151653.2|151523.2|151750.8|151660.8|151785|151677.3|151593.1|151503.1|835
1607413800000|2020-12-08 07:50:00|151745.6|151655.6|151740|151610|151769.5|151679.5|151671.9|151559|784
1607414100000|2020-12-08 07:55:00|151741|151611|151741.1|151651.1|151764.7|151670.1|151626.5|151536.5|883
1607414400000|2020-12-08 08:00:00|151742.8|151652.8|151791.1|151701.1|151804.3|151714.3|151648.5|151558.5|874
1607414700000|2020-12-08 08:05:00|151792.8|151702.8|151911|151821|151980.2|151890.2|151777.7|151666|862
1607415000000|2020-12-08 08:10:00|151912.3|151822.3|151859.7|151769.7|152049|151959|151854|151764|858
1607415300000|2020-12-08 08:15:00|151860.2|151770.2|151757.9|151667.9|151894.5|151804.5|151723.6|151633.6|856
1607415600000|2020-12-08 08:20:00|151757.4|151667.4|151608.7|151518.7|151778.4|151686.6|151594.9|151504.9|874
1607415900000|2020-12-08 08:25:00|151604.3|151514.3|151524.7|151434.7|151614.5|151524.5|151507.4|151401.1|827
1607416200000|2020-12-08 08:30:00|151523|151433|151364.6|151274.6|151546.3|151456.3|151360.7|151270.7|848
1607416500000|2020-12-08 08:35:00|151367.2|151277.2|151291.1|151201.1|151409|151311.4|151267.2|151176.7|915
1607416800000|2020-12-08 08:40:00|151292.1|151202.1|151329.6|151239.6|151365|151275|151289.3|151199.3|777
1607417100000|2020-12-08 08:45:00|151329|151239|151390|151300|151412.3|151322.3|151232.5|151142.5|863
1607417400000|2020-12-08 08:50:00|151389.7|151299.7|151484.9|151394.9|151523.8|151433.8|151368.3|151278.3|951
1607417700000|2020-12-08 08:55:00|151485.1|151395.1|151089.6|150999.6|151485.1|151395.1|151056.7|150966.7|857
1607418000000|2020-12-08 09:00:00|151086.6|150996.6|150813.1|150723.1|151088.2|150998.2|150770|150680|959
1607418300000|2020-12-08 09:05:00|150812.3|150722.3|150797.4|150707.4|150953.2|150850.8|150769.9|150679.9|951
1607418600000|2020-12-08 09:10:00|150801.7|150711.7|150739|150649|150883.1|150770.9|150727.4|150637.4|864
1607418900000|2020-12-08 09:15:00|150738.7|150648.7|150857|150767|150878.4|150788.4|150713.8|150623.8|887
1607419200000|2020-12-08 09:20:00|150857.3|150767.3|150844.6|150754.6|150874.4|150768.8|150720.5|150630.5|869
1607419500000|2020-12-08 09:25:00|150845.2|150755.2|150963.7|150721.7|150986.8|150791.4|150754.6|150664.6|879
1607419800000|2020-12-08 09:30:00|150976.6|150734.6|150704.8|150614.8|151058.3|150928.3|150624.4|150494.4|832
1607420100000|2020-12-08 09:35:00|150704.3|150614.3|150991.8|150861.8|151123.5|150993.5|150681.4|150591.4|972
1607420400000|2020-12-08 09:40:00|150989|150859|150973.2|150843.2|151027.1|150923.8|150866.3|150776.3|858
1607420700000|2020-12-08 09:45:00|150967.7|150837.7|150856.3|150766.3|150979.9|150876.1|150815.3|150725.3|874
1607421000000|2020-12-08 09:50:00|150857.8|150767.8|150919.8|150829.8|150930.5|150840.5|150848.3|150758.3|792
1607421300000|2020-12-08 09:55:00|150921.9|150831.9|150804.6|150714.6|150935.2|150845.2|150742.3|150633.1|762
1607421600000|2020-12-08 10:00:00|150818.1|150688.1|150696.5|150606.5|150841.7|150748|150693.6|150585.3|927
1607421900000|2020-12-08 10:05:00|150697.1|150607.1|150777.6|150687.6|150871.6|150777.9|150691.7|150583.1|928
1607422200000|2020-12-08 10:10:00|150780|150690|150724.2|150634.2|150791.8|150695.3|150708.5|150616.3|726
1607422500000|2020-12-08 10:15:00|150724.6|150634.6|150720.4|150630.4|150771.1|150681.1|150706|150616|772
1607422800000|2020-12-08 10:20:00|150719.3|150629.3|150649.6|150559.6|150737|150647|150591.3|150501.3|903
1607423100000|2020-12-08 10:25:00|150648.5|150558.5|150657.3|150567.3|150712.1|150607.4|150615.2|150525.2|816
1607423400000|2020-12-08 10:30:00|150657.5|150567.5|150622.6|150532.6|150702|150597.9|150591.9|150501.9|682
1607423700000|2020-12-08 10:35:00|150623.2|150533.2|150618.7|150528.7|150736.9|150646.9|150616.7|150526.7|903
1607424000000|2020-12-08 10:40:00|150619.1|150529.1|150662.2|150572.2|150677.9|150587.9|150616.6|150516.8|761
1607424300000|2020-12-08 10:45:00|150662.7|150572.7|150581.8|150491.8|150663.1|150573.1|150573.4|150482.6|760
1607424600000|2020-12-08 10:50:00|150581.9|150491.9|150539.9|150449.9|150614.5|150515.5|150533.1|150443.1|709
1607424900000|2020-12-08 10:55:00|150539.3|150449.3|150409.1|150319.1|150548.6|150458.6|150357.9|150267.9|861
1607425200000|2020-12-08 11:00:00|150416.9|150326.9|150405.7|150315.7|150420.7|150327.4|150339.5|150249.5|858
1607425500000|2020-12-08 11:05:00|150399.5|150309.5|150438|150348|150440.6|150350.6|150359.2|150269.2|902
1607425800000|2020-12-08 11:10:00|150438.1|150348.1|150527.1|150437.1|150542.4|150446.2|150432.2|150342.2|821
1607426100000|2020-12-08 11:15:00|150522.1|150432.1|150540.9|150450.9|150595|150505|150488.8|150398.8|919
1607426400000|2020-12-08 11:20:00|150539.4|150449.4|150821.3|150731.3|150822.3|150732.3|150536.5|150446.5|859
1607426700000|2020-12-08 11:25:00|150815.8|150725.8|150770.2|150680.2|150822.4|150732.4|150709.2|150619.2|916
1607427000000|2020-12-08 11:30:00|150771|150681|150848|150758|150848.2|150758.2|150740.4|150650.4|732
1607427300000|2020-12-08 11:35:00|150849.3|150759.3|150767.7|150677.7|150854.5|150764.5|150760|150670|588
1607427600000|2020-12-08 11:40:00|150767.1|150677.1|150847.9|150757.9|150851.7|150761.7|150760.3|150670.3|602
1607427900000|2020-12-08 11:45:00|150849|150759|150991.7|150901.7|151022|150903.8|150846.1|150756.1|713
1607428200000|2020-12-08 11:50:00|150991.6|150901.6|150961.8|150871.8|151005.7|150915.7|150939.4|150832.4|842
1607428500000|2020-12-08 11:55:00|150959.5|150869.5|150914.7|150824.7|150985.1|150895.1|150894.7|150804.7|753
1607428800000|2020-12-08 12:00:00|150915.8|150825.8|150855.1|150765.1|150920.1|150830.1|150836.8|150744.1|815
1607429100000|2020-12-08 12:05:00|150856.2|150766.2|150858.3|150768.3|150888.8|150798.8|150844.1|150754.1|518
1607429400000|2020-12-08 12:10:00|150859.4|150769.4|150845.6|150755.6|150867|150777|150818.2|150728.2|585
1607429700000|2020-12-08 12:15:00|150845.8|150755.8|150847.2|150757.2|150855.8|150765.8|150814.9|150724.9|741
1607430000000|2020-12-08 12:20:00|150849.1|150759.1|150672|150582|150851.1|150761.1|150664.9|150574.9|815
1607430300000|2020-12-08 12:25:00|150672.4|150582.4|150588.3|150498.3|150677.9|150587.9|150583|150493|693
1607430600000|2020-12-08 12:30:00|150587.4|150497.4|150535.6|150445.6|150597.2|150507.2|150494.3|150404.3|848
1607430900000|2020-12-08 12:35:00|150534.5|150444.5|150444.8|150354.8|150541|150451|150384|150294|750
1607431200000|2020-12-08 12:40:00|150444.4|150354.4|150483.3|150393.3|150579.6|150489.6|150351.7|150261.7|877
1607431500000|2020-12-08 12:45:00|150484.5|150394.5|150456|150366|150520.9|150430.9|150393.8|150303.8|881
1607431800000|2020-12-08 12:50:00|150457.2|150367.2|150567.7|150477.7|150625.6|150535.6|150450.8|150360.8|789
1607432100000|2020-12-08 12:55:00|150568.1|150478.1|150520.5|150430.5|150637.1|150547.1|150511.4|150421.4|840
1607432400000|2020-12-08 13:00:00|150519.1|150429.1|150522.1|150432.1|150555.1|150452.1|150485.9|150395.9|775
1607432700000|2020-12-08 13:05:00|150524.9|150434.9|150399.5|150309.5|150571.7|150481.7|150391.6|150301.6|765
1607433000000|2020-12-08 13:10:00|150402.5|150312.5|150401.7|150311.7|150414.1|150324.1|150370.4|150280.4|723
1607433300000|2020-12-08 13:15:00|150401.4|150311.4|150247.9|150117.9|150418.4|150328.4|150173.6|150043.6|1013
1607433600000|2020-12-08 13:20:00|150251.5|150121.5|150181.4|150051.4|150272.6|150143|150117.8|150010.7|929
1607433900000|2020-12-08 13:25:00|150182.2|150052.2|150274.9|150184.9|150304|150196.5|150112.4|149999.1|1028
1607434200000|2020-12-08 13:30:00|150276.5|150186.5|150330.2|150200.2|150389.8|150290.7|150258.7|150150.8|854
1607434500000|2020-12-08 13:35:00|150333.1|150203.1|150232.6|150142.6|150338.3|150221.5|150231|150141|900
1607434800000|2020-12-08 13:40:00|150231.1|150141.1|150222.9|150132.9|150247|150157|150170.9|150080.9|875
1607435100000|2020-12-08 13:45:00|150221.4|150131.4|150332.6|150242.6|150420.1|150330.1|150214|150124|982
1607435400000|2020-12-08 13:50:00|150328.2|150238.2|150296.8|150206.8|150343.3|150253.3|150219.8|150129.8|1002
1607435700000|2020-12-08 13:55:00|150297.6|150207.6|150511.5|150421.5|150529|150439|150285.6|150195.6|1027
1607436000000|2020-12-08 14:00:00|150506.9|150416.9|150391|150301|150531.7|150441.7|150390.1|150275.6|922
1607436300000|2020-12-08 14:05:00|150391.1|150301.1|150263.9|150173.9|150422.2|150332.2|150258.6|150168.6|1038
1607436600000|2020-12-08 14:10:00|150264.3|150174.3|150274.8|150184.8|150312.1|150208.2|150251.3|150161.3|890
1607436900000|2020-12-08 14:15:00|150277.6|150187.6|150264.2|150174.2|150295.8|150205.8|150216.4|150126.4|1023
1607437200000|2020-12-08 14:20:00|150263.5|150173.5|150157.6|150067.6|150276.1|150183.4|150106.9|150003.6|1024
1607437500000|2020-12-08 14:25:00|150156.9|150066.9|150131.3|150041.3|150157.5|150067.5|150100.7|150004.3|980
1607437800000|2020-12-08 14:30:00|150130.6|150040.6|150147.7|150017.7|150275.8|150148|150107.9|149995|1005
1607438100000|2020-12-08 14:35:00|150147.9|150017.9|150206.4|150116.4|150211.1|150121.1|150098.5|150008.5|974
1607438400000|2020-12-08 14:40:00|150206.7|150116.7|150126.6|150036.6|150213.7|150123.7|150110.4|150020.4|948
1607438700000|2020-12-08 14:45:00|150125.6|150035.6|150188.1|150098.1|150197.8|150107.8|150105.3|150015.3|966
1607439000000|2020-12-08 14:50:00|150187.7|150097.7|150181.6|150091.6|150202.6|150112.6|150124|150034|998
1607439300000|2020-12-08 14:55:00|150185.1|150095.1|150131.4|150041.4|150238.3|150148.3|150049.6|149945.6|1026
1607439600000|2020-12-08 15:00:00|150142.1|150052.1|150098|150008|150142.4|150052.4|149988.2|149898.2|1067
1607439900000|2020-12-08 15:05:00|150098.2|150008.2|150053.3|149963.3|150129.4|150039.4|150025.6|149935.6|899
1607440200000|2020-12-08 15:10:00|150052.5|149962.5|150041.2|149951.2|150072|149982|149961.2|149871.2|922
1607440500000|2020-12-08 15:15:00|150040.1|149950.1|150171.6|150081.6|150188.4|150097|150017.5|149927.5|999
1607440800000|2020-12-08 15:20:00|150175.1|150085.1|150158|150068|150194.6|150096.2|150100.6|150010.6|1056
1607441100000|2020-12-08 15:25:00|150164.5|150074.5|150113.8|150023.8|150221.4|150131.4|150111.8|150021.8|1001
1607441400000|2020-12-08 15:30:00|150114.5|150024.5|150139.6|150049.6|150181.7|150091.7|150095.4|150005.4|1011
1607441700000|2020-12-08 15:35:00|150139.5|150049.5|150160.9|150070.9|150212.8|150122.8|150103.4|150013.4|971
1607442000000|2020-12-08 15:40:00|150160.5|150070.5|150229.5|150139.5|150236|150146|150144.6|150054.6|984
1607442300000|2020-12-08 15:45:00|150228.8|150138.8|150150.4|150060.4|150237.5|150147.5|150139|150049|970
1607442600000|2020-12-08 15:50:00|150150.5|150060.5|150173.2|150083.2|150228.8|150138.8|150150.1|150060.1|858
1607442900000|2020-12-08 15:55:00|150174.4|150084.4|150075.3|149985.3|150176.1|150086.1|150007.8|149917.8|727
1607443200000|2020-12-08 16:00:00|150078.9|149988.9|150099|150009|150217.9|150108.7|150075.9|149985.9|852
1607443500000|2020-12-08 16:05:00|150100.4|150010.4|150171.2|150081.2|150173.8|150083.8|150056.4|149966.4|825
1607443800000|2020-12-08 16:10:00|150169.2|150079.2|150155.7|150065.7|150182.9|150092.9|150129.1|150039.1|880
1607444100000|2020-12-08 16:15:00|150161.5|150071.5|150073.8|149983.8|150165.7|150075.7|150063|149973|875
1607444400000|2020-12-08 16:20:00|150071.4|149981.4|150163.1|150073.1|150173.9|150083.9|150048.9|149958.9|792
1607444700000|2020-12-08 16:25:00|150162.3|150072.3|150116.1|150026.1|150165.3|150075.3|150109.4|150019.4|858
1607445000000|2020-12-08 16:30:00|150115.5|150025.5|150078.9|149988.9|150135.3|150045.3|150072.7|149982.7|853
1607445300000|2020-12-08 16:35:00|150080.2|149990.2|150258.2|150168.2|150263.7|150173.7|150077.4|149987.4|892
1607445600000|2020-12-08 16:40:00|150258.6|150168.6|150260.9|150170.9|150288.1|150198.1|150225.3|150135.3|839
1607445900000|2020-12-08 16:45:00|150258.2|150168.2|150290.2|150200.2|150299.3|150209.3|150247.4|150157.4|809
1607446200000|2020-12-08 16:50:00|150286.2|150196.2|150295.9|150205.9|150297.8|150207.8|150214.6|150124.6|891
1607446500000|2020-12-08 16:55:00|150292.8|150202.8|150390.9|150300.9|150412.4|150301.9|150194.7|150104.7|928
1607446800000|2020-12-08 17:00:00|150394|150304|150262.9|150172.9|150416.3|150321.8|150254.7|150164.7|911
1607447100000|2020-12-08 17:05:00|150262|150172|150340.7|150250.7|150382.1|150292.1|150211.9|150121.9|856
1607447400000|2020-12-08 17:10:00|150345.6|150255.6|150275.9|150185.9|150345.6|150255.6|150220.6|150130.6|1008
1607447700000|2020-12-08 17:15:00|150276.3|150186.3|150223.5|150133.5|150276.8|150186.8|150204|150114|883
1607448000000|2020-12-08 17:20:00|150223.7|150133.7|150249.8|150159.8|150253.4|150163.4|150201.9|150111.9|906
1607448300000|2020-12-08 17:25:00|150250.7|150160.7|150179|150089|150256.2|150166.2|150175.8|150085.8|980
1607448600000|2020-12-08 17:30:00|150179.9|150089.9|150173.8|150083.8|150203.3|150113.3|150163.8|150073.8|1000
1607448900000|2020-12-08 17:35:00|150173.2|150083.2|150153.1|150063.1|150176.3|150086.3|150145.5|150055.5|787
1607449200000|2020-12-08 17:40:00|150153.5|150063.5|150132.2|150042.2|150175.7|150085.7|150119.8|150023.7|897
1607449500000|2020-12-08 17:45:00|150132.4|150042.4|150103.3|150013.3|150148.1|150058.1|150090.3|150000.3|832
1607449800000|2020-12-08 17:50:00|150104.7|150014.7|150109|150019|150115.5|150025.5|150076.2|149986.2|942
1607450100000|2020-12-08 17:55:00|150109.9|150019.9|150110.5|150020.5|150129|150039|150087.1|149997.1|841
1607450400000|2020-12-08 18:00:00|150107.9|150017.9|150087.1|149997.1|150125.1|150033.6|150071.4|149981.4|901
1607450700000|2020-12-08 18:05:00|150083.7|149993.7|149981.2|149891.2|150090.6|150000.6|149971.5|149881.5|894
1607451000000|2020-12-08 18:10:00|149981.1|149891.1|149957|149867|149981.9|149891.9|149946|149856|798
1607451300000|2020-12-08 18:15:00|149957.8|149867.8|149950.3|149860.3|149979.6|149889.6|149942.5|149852.5|751
1607451600000|2020-12-08 18:20:00|149949.9|149859.9|149934.6|149844.6|149970.4|149880.4|149897|149807|657
1607451900000|2020-12-08 18:25:00|149938.4|149848.4|149808|149718|149951.9|149861.9|149784|149686.6|883
1607452200000|2020-12-08 18:30:00|149803.6|149713.6|149820.2|149730.2|149843.4|149739.2|149787.5|149679.4|838
1607452500000|2020-12-08 18:35:00|149819.7|149729.7|149944.6|149854.6|149946.3|149856.3|149766.4|149676.4|838
1607452800000|2020-12-08 18:40:00|149945.3|149855.3|149788.3|149698.3|149948.5|149855.9|149751|149645.4|678
1607453100000|2020-12-08 18:45:00|149786.5|149696.5|149934.8|149804.8|149937.3|149834.5|149772.2|149682.2|889
1607453400000|2020-12-08 18:50:00|149933.3|149803.3|149910.9|149820.9|149940.9|149833.5|149901.4|149796|725
1607453700000|2020-12-08 18:55:00|149911.1|149821.1|149910.5|149820.5|149942.4|149831.2|149854.9|149759|848
1607454000000|2020-12-08 19:00:00|149911.9|149821.9|149849.5|149759.5|150000.2|149881.1|149845.7|149732.3|814
1607454300000|2020-12-08 19:05:00|149850.5|149760.5|149890.2|149760.2|149930.6|149831.2|149841.2|149733.3|819
1607454600000|2020-12-08 19:10:00|149891.8|149761.8|149923|149833|149936.4|149834|149881.9|149757.8|811
1607454900000|2020-12-08 19:15:00|149923.4|149833.4|150003.4|149873.4|150036.6|149922|149920.7|149810.1|761
1607455200000|2020-12-08 19:20:00|150003.3|149873.3|149977.2|149887.2|150004.7|149896.5|149936.5|149827|613
1607455500000|2020-12-08 19:25:00|149974.9|149884.9|149929.3|149839.3|149994.5|149891.2|149919.9|149829.8|836
1607455800000|2020-12-08 19:30:00|149930.1|149840.1|149976.8|149886.8|150001|149911|149915.2|149825.2|777
1607456100000|2020-12-08 19:35:00|149977.2|149887.2|150075.7|149985.7|150116.1|149989.2|149976.9|149866.6|637
1607456400000|2020-12-08 19:40:00|150075.6|149985.6|150064|149974|150120|150018.5|150045.7|149938.7|890
1607456700000|2020-12-08 19:45:00|150068.5|149978.5|150039.3|149949.3|150081.7|149980|149991.1|149886.1|813
1607457000000|2020-12-08 19:50:00|150039.7|149949.7|150061.1|149971.1|150095.8|150000|150038.5|149927.9|819
1607457300000|2020-12-08 19:55:00|150067.4|149977.4|150031.2|149901.2|150069.6|149977.4|150000.4|149897.5|719
1607457600000|2020-12-08 20:00:00|150027.9|149897.9|149974.3|149844.3|150039.2|149909.2|149872|149774.7|712
1607457900000|2020-12-08 20:05:00|149972.9|149842.9|149935.8|149805.8|149975.8|149845.8|149932.6|149802.6|775
1607458200000|2020-12-08 20:10:00|149936.3|149806.3|149918.6|149788.6|149971.7|149848|149912.2|149782.2|813
1607458500000|2020-12-08 20:15:00|149920.1|149790.1|149906.2|149776.2|149930.6|149817.5|149893.3|149763.3|762
1607458800000|2020-12-08 20:20:00|149906.3|149776.3|149858.7|149728.7|149914.5|149784.5|149836.4|149718.4|998
1607459100000|2020-12-08 20:25:00|149857.4|149727.4|149851.9|149721.9|149860|149736.8|149762.7|149659|840
1607459400000|2020-12-08 20:30:00|149852|149722|149824.8|149694.8|149893.6|149787.8|149801.5|149683.9|900
1607459700000|2020-12-08 20:35:00|149810.5|149680.5|149781|149651|149832.9|149702.9|149723.2|149606.6|828
1607460000000|2020-12-08 20:40:00|149781.6|149651.6|149824|149694|149851.2|149721.2|149778.4|149648.4|842
1607460300000|2020-12-08 20:45:00|149824.1|149694.1|149795.7|149665.7|149824.5|149694.5|149741.5|149632.1|686
1607460600000|2020-12-08 20:50:00|149795.6|149665.6|149832.3|149702.3|149905.3|149775.3|149775.3|149645.3|833
1607460900000|2020-12-08 20:55:00|149826.7|149696.7|149877.4|149747.4|149881.3|149751.3|149799.2|149684|712
1607461200000|2020-12-08 21:00:00|149880.5|149750.5|149868.8|149738.8|149886.5|149774|149829.4|149716.1|798
1607461500000|2020-12-08 21:05:00|149868.3|149738.3|149863.3|149733.3|149877.6|149757.3|149831.6|149714.8|701
1607461800000|2020-12-08 21:10:00|149862.9|149732.9|149837.9|149707.9|149880.1|149750.1|149833.7|149703.7|852
1607462100000|2020-12-08 21:15:00|149845.1|149715.1|149890.7|149760.7|149900.3|149775.2|149837.2|149707.2|381
1607462400000|2020-12-08 21:20:00|149890.3|149760.3|149898.1|149768.1|149936.2|149806.2|149876.3|149746.3|360
1607462700000|2020-12-08 21:25:00|149901.2|149771.2|149882.5|149752.5|149938.6|149831.2|149882.1|149752.1|343
1607463000000|2020-12-08 21:30:00|149900.3|149770.3|149921.9|149791.9|149941.1|149811.1|149899.4|149769.4|327
1607463300000|2020-12-08 21:35:00|149922.9|149792.9|149905.4|149775.4|149928.1|149798.1|149898.6|149768.6|339
1607463600000|2020-12-08 21:40:00|149904.2|149774.2|149905.6|149775.6|149948.6|149783.6|149896.8|149719.5|353
1607463900000|2020-12-08 21:45:00|149908.3|149778.3|149917.8|149787.8|149978.8|149800.6|149894.2|149708.3|258
1607464200000|2020-12-08 21:50:00|149907|149777|149914|149784|149981.9|149796.5|149897.1|149702.6|388
1607464500000|2020-12-08 21:55:00|149909.5|149779.5|150036.5|149794.5|150132|149890|149900.8|149710.3|336
1607464800000|2020-12-08 22:00:00|150096.7|149854.7|150104.8|149862.8|150162.4|149920.4|150042.5|149800.5|62
1607465100000|2020-12-08 22:05:00|150106.2|149864.2|150141.1|149899.1|150270.8|150028.8|150069.5|149827.5|98
1607465400000|2020-12-08 22:10:00|150137.6|149895.6|150132.7|149890.7|150148.5|149906.5|150075.3|149833.3|142
1607465700000|2020-12-08 22:15:00|150155.6|149913.6|150135.7|149893.7|150227.7|149985.7|150100.4|149858.4|153
1607466000000|2020-12-08 22:20:00|150139|149897|150132.4|149890.4|150225.3|149983.3|150105.4|149863.4|127
1607466300000|2020-12-08 22:25:00|150133.2|149891.2|150119.1|149877.1|150181.7|149939.7|150108.5|149866.5|132
1607466600000|2020-12-08 22:30:00|150109.7|149867.7|150096.2|149854.2|150168.4|149926.4|150061.7|149819.7|176
1607466900000|2020-12-08 22:35:00|150096.3|149854.3|150096.5|149854.5|150157.2|149915.2|150073.2|149831.2|321
1607467200000|2020-12-08 22:40:00|150122.3|149880.3|150117.5|149875.5|150159|149917|150062.8|149820.8|173
1607467500000|2020-12-08 22:45:00|150080.9|149838.9|150110.4|149868.4|150129|149887|150056.5|149814.5|301
1607467800000|2020-12-08 22:50:00|150105.8|149863.8|150089.1|149847.1|150130.5|149888.5|150027.1|149785.1|154
1607468100000|2020-12-08 22:55:00|150089.2|149847.2|150120.1|149878.1|150147.1|149905.1|150044.7|149802.7|242
1607468400000|2020-12-08 23:00:00|150121.7|149879.7|150061.6|149819.6|150139|149897|150042.6|149800.6|472
1607468700000|2020-12-08 23:05:00|150064.3|149822.3|150089.3|149847.3|150109.9|149867.9|150064.3|149822.3|579
1607469000000|2020-12-08 23:10:00|150090.8|149848.8|150081.5|149839.5|150122.4|149880.4|150047.8|149805.8|698
1607469300000|2020-12-08 23:15:00|150081.7|149839.7|150111.4|149869.4|150143.3|149901.3|150071.6|149829.6|493
1607469600000|2020-12-08 23:20:00|150111.6|149869.6|150105.8|149863.8|150139.5|149906.8|150090.2|149848.2|543
1607469900000|2020-12-08 23:25:00|150105.6|149863.6|150102.1|149860.1|150127.4|149885.4|150093|149851|339
1607470200000|2020-12-08 23:30:00|150099.4|149857.4|150095.4|149853.4|150128.1|149886.1|150094.4|149852.4|377
1607470500000|2020-12-08 23:35:00|150095.7|149853.7|150104.5|149862.5|150118.2|149876.2|150084.6|149842.6|298
1607470800000|2020-12-08 23:40:00|150108|149866|150125.8|149883.8|150140.9|149946|150041.5|149854.4|336
1607471100000|2020-12-08 23:45:00|150116.4|149874.4|150117.4|149875.4|150129.7|149944.9|150060.8|149864.8|189
1607471400000|2020-12-08 23:50:00|150116.5|149874.5|150128.4|149886.4|150151.2|149909.2|150082|149860.3|304
1607471700000|2020-12-08 23:55:00|150120.2|149878.2|150118.6|149876.6|150146.8|149940.4|150063|149857.8|477
1607472000000|2020-12-09 00:00:00|150128|149886|150123.3|149881.3|150158.7|149916.7|150058.7|149816.7|557
1607472300000|2020-12-09 00:05:00|150121.2|149879.2|150128.4|149886.4|150157.4|149915.4|150083|149841|578
1607472600000|2020-12-09 00:10:00|150122.5|149880.5|150066.3|149936.3|150190.4|150005.2|150065.2|149860.4|556
1607472900000|2020-12-09 00:15:00|150063.7|149933.7|150078.7|149948.7|150162.1|149988.9|150053.7|149916.6|432
1607473200000|2020-12-09 00:20:00|150078|149948|150079.9|149949.9|150164.2|150000.1|150053|149887.7|571
1607473500000|2020-12-09 00:25:00|150086.6|149956.6|150107.8|149977.8|150160.8|149999.6|150074.8|149923.9|490
1607473800000|2020-12-09 00:30:00|150098|149968|150082.8|149952.8|150103.7|149973.7|150052.5|149922.5|353
1607474100000|2020-12-09 00:35:00|150082.7|149952.7|150018.7|149888.7|150084.1|149954.1|150015.8|149885.8|264
1607474400000|2020-12-09 00:40:00|150018.5|149888.5|149914.1|149784.1|150026.9|149896.9|149878.8|149727.7|480
1607474700000|2020-12-09 00:45:00|149912.4|149782.4|149899.8|149769.8|149959.4|149817.5|149870.1|149740.1|328
1607475000000|2020-12-09 00:50:00|149894.2|149764.2|149889.3|149759.3|149934.9|149783|149857.9|149701.4|225
1607475300000|2020-12-09 00:55:00|149889.6|149759.6|149887.5|149757.5|149961.9|149800.6|149872|149715|672
1607475600000|2020-12-09 01:00:00|149893.6|149763.6|149912.8|149782.8|149947.9|149795.9|149893|149715.3|342
1607475900000|2020-12-09 01:05:00|149910.6|149780.6|149811.2|149681.2|149964.2|149791.1|149773.8|149643.8|348
1607476200000|2020-12-09 01:10:00|149808.5|149678.5|149834.6|149704.6|149844.9|149714.9|149791.5|149661.5|515
1607476500000|2020-12-09 01:15:00|149824.6|149694.6|149814|149684|149853.5|149723.4|149800.9|149651.4|332
1607476800000|2020-12-09 01:20:00|149818.7|149688.7|149823.3|149693.3|149862.4|149713.8|149801.1|149628.5|217
1607477100000|2020-12-09 01:25:00|149820.6|149690.6|149835.4|149705.4|149864.7|149715.9|149799.2|149650.5|248
1607477400000|2020-12-09 01:30:00|149835.1|149705.1|149813.6|149683.6|149865.9|149705.1|149803.6|149650.4|202
1607477700000|2020-12-09 01:35:00|149817.2|149687.2|149820.3|149690.3|149859.7|149704.3|149806.3|149642.3|203
1607478000000|2020-12-09 01:40:00|149820.9|149690.9|149817.6|149687.6|149862.9|149716.5|149795.4|149638.4|301
1607478300000|2020-12-09 01:45:00|149820.9|149690.9|149821.5|149691.5|149858.7|149718.9|149808.9|149655.8|298
1607478600000|2020-12-09 01:50:00|149821.4|149691.4|149820.3|149690.3|149872.4|149716.3|149809.9|149652.2|192
1607478900000|2020-12-09 01:55:00|149823.3|149693.3|149819.6|149689.6|149849.8|149710.4|149801.6|149645.1|318
1607479200000|2020-12-09 02:00:00|149819.4|149689.4|149824.4|149694.4|149860.4|149705.3|149812.5|149644.9|224
1607479500000|2020-12-09 02:05:00|149828.9|149698.9|149829.6|149699.6|149859.6|149709|149811.4|149649.4|227
1607479800000|2020-12-09 02:10:00|149833.6|149703.6|149811|149681|149863.3|149733.3|149803.4|149673.4|393
1607480100000|2020-12-09 02:15:00|149811.6|149681.6|149778|149648|149822.7|149692.7|149772.2|149642.2|286
1607480400000|2020-12-09 02:20:00|149777.9|149647.9|149791.3|149661.3|149818.4|149688.4|149766.1|149636.1|297
1607480700000|2020-12-09 02:25:00|149789.6|149659.6|149780.6|149650.6|149818.4|149688.4|149765.4|149635.4|302
1607481000000|2020-12-09 02:30:00|149780.3|149650.3|149762.5|149632.5|149787.4|149657.4|149751.9|149621.9|318
1607481300000|2020-12-09 02:35:00|149762.4|149632.4|149721.6|149591.6|149774.1|149644.1|149695.9|149565.9|242
1607481600000|2020-12-09 02:40:00|149722.6|149592.6|149670.5|149540.5|149728.5|149598.5|149650.2|149520.2|295
1607481900000|2020-12-09 02:45:00|149669.1|149539.1|149362.4|149232.4|149674.2|149544.2|149340.5|149204.4|433
1607482200000|2020-12-09 02:50:00|149363.3|149233.3|149370.4|149240.4|149398.4|149268.4|149340.5|149210.5|404
1607482500000|2020-12-09 02:55:00|149372.9|149242.9|149299|149169|149388.2|149258.2|149271.5|149141.5|469
1607482800000|2020-12-09 03:00:00|149300|149170|149400.7|149270.7|149535.2|149305.6|149282.4|149116.6|593
1607483100000|2020-12-09 03:05:00|149404.7|149274.7|149315.8|149185.8|149463|149300.4|149315.8|149185.8|538
1607483400000|2020-12-09 03:10:00|149308.2|149178.2|149361.2|149231.2|149518.3|149296.3|149308|149174.7|524
1607483700000|2020-12-09 03:15:00|149365.4|149235.4|149335.3|149205.3|149399.8|149244.8|149303.4|149173.4|393
1607484000000|2020-12-09 03:20:00|149337.1|149207.1|149373.7|149243.7|149418.2|149288.2|149304.7|149174.7|432
1607484300000|2020-12-09 03:25:00|149378|149248|149335.8|149205.8|149394.3|149264.3|149316.1|149186.1|461
1607484600000|2020-12-09 03:30:00|149335.7|149205.7|149336.1|149206.1|149368.7|149238.7|149293.7|149163.7|579
1607484900000|2020-12-09 03:35:00|149339.6|149209.6|149331.3|149201.3|149365|149235|149323.9|149193.9|489
1607485200000|2020-12-09 03:40:00|149331.7|149201.7|149326.7|149196.7|149351.2|149221.2|149309.6|149179.6|456
1607485500000|2020-12-09 03:45:00|149321.3|149191.3|149326.5|149196.5|149336.6|149220.7|149304.8|149185.5|269
1607485800000|2020-12-09 03:50:00|149325.4|149195.4|149317.8|149187.8|149331.3|149213.8|149300.3|149181|386
1607486100000|2020-12-09 03:55:00|149318.9|149188.9|149255.5|149125.5|149327.1|149208|149249.5|149119.5|729
1607486400000|2020-12-09 04:00:00|149256.1|149126.1|149259.3|149129.3|149269.2|149139.2|149251.2|149121.2|363
1607486700000|2020-12-09 04:05:00|149258.1|149128.1|149248.4|149118.4|149283.4|149153.4|149241.5|149111.5|494
1607487000000|2020-12-09 04:10:00|149245.1|149115.1|149258.8|149128.8|149261|149131|149228.9|149098.9|818
1607487300000|2020-12-09 04:15:00|149260.8|149130.8|149256.3|149126.3|149267.2|149137.2|149228|149098|430
1607487600000|2020-12-09 04:20:00|149256|149126|149250.5|149120.5|149269.7|149139.7|149237.4|149107.4|295
1607487900000|2020-12-09 04:25:00|149254|149124|149233.8|149103.8|149268.4|149138.4|149224.5|149097.9|371
1607488200000|2020-12-09 04:30:00|149234.1|149104.1|149219|149089|149243|149113|149177|149047|297
1607488500000|2020-12-09 04:35:00|149218.2|149088.2|149211.4|149081.4|149223.3|149110.3|149185.5|149070.3|272
1607488800000|2020-12-09 04:40:00|149210.7|149080.7|149252.5|149162.5|149279|149164.7|149190.3|149071.4|301
1607489100000|2020-12-09 04:45:00|149250.9|149160.9|149243.5|149113.5|149277.9|149162.9|149219.7|149110.7|247
1607489400000|2020-12-09 04:50:00|149243.3|149113.3|149247.2|149117.2|149255.3|149125.3|149228.5|149098.5|353
1607489700000|2020-12-09 04:55:00|149247.6|149117.6|149242.3|149112.3|149253.4|149123.4|149203|149094|330
1607490000000|2020-12-09 05:00:00|149240.7|149110.7|149205.7|149075.7|149257.7|149127.7|149199.7|149069.7|374
1607490300000|2020-12-09 05:05:00|149206|149076|149209.1|149079.1|149231.1|149101.1|149194.1|149064.1|343
1607490600000|2020-12-09 05:10:00|149206.8|149076.8|149207.9|149077.9|149215.5|149085.5|149189|149059|376
1607490900000|2020-12-09 05:15:00|149207.1|149077.1|149215.3|149085.3|149224.7|149094.7|149195.5|149065.5|372
1607491200000|2020-12-09 05:20:00|149215.2|149085.2|149209.2|149079.2|149230|149100|149192.9|149062.9|351
1607491500000|2020-12-09 05:25:00|149211.9|149081.9|149237.3|149107.3|149242|149112|149200.8|149070.8|505
1607491800000|2020-12-09 05:30:00|149236.5|149106.5|149242.5|149112.5|149266.7|149147.3|149223.9|149093.9|465
1607492100000|2020-12-09 05:35:00|149243|149113|149223.2|149093.2|149247.8|149117.8|149193|149063|532
1607492400000|2020-12-09 05:40:00|149223.3|149093.3|149431.3|149301.3|149480.7|149350.7|149222.1|149092.1|534
1607492700000|2020-12-09 05:45:00|149431.7|149301.7|149405.7|149275.7|149437.8|149307.8|149378.3|149248.3|674
1607493000000|2020-12-09 05:50:00|149402|149272|149421.7|149291.7|149439.6|149309.6|149388.3|149258.3|579
1607493300000|2020-12-09 05:55:00|149422.8|149292.8|149396.6|149266.6|149431|149301|149384.4|149254.4|588
1607493600000|2020-12-09 06:00:00|149395.6|149265.6|149399.4|149269.4|149426.2|149296.2|149370.7|149240.7|609
1607493900000|2020-12-09 06:05:00|149397.8|149267.8|149375.7|149245.7|149433.2|149303.2|149367.3|149237.3|488
1607494200000|2020-12-09 06:10:00|149375.5|149245.5|149469.8|149339.8|149617|149390.5|149363.1|149233.1|534
1607494500000|2020-12-09 06:15:00|149471.7|149341.7|149516.7|149386.7|149550.4|149406.5|149464|149320.8|490
1607494800000|2020-12-09 06:20:00|149514.7|149384.7|149594.6|149464.6|149601.7|149471.7|149486.4|149356.4|635
1607495100000|2020-12-09 06:25:00|149597|149467|149591.8|149461.8|149661|149531|149571.6|149441.6|706
1607495400000|2020-12-09 06:30:00|149599|149469|149663.2|149533.2|149714.5|149584.5|149587.1|149457.1|705
1607495700000|2020-12-09 06:35:00|149664.5|149534.5|149856.8|149726.8|149870.5|149740.5|149664.5|149534.5|448
1607496000000|2020-12-09 06:40:00|149859.7|149729.7|149655.1|149525.1|149859.7|149729.7|149635.7|149505.7|670
1607496300000|2020-12-09 06:45:00|149664.8|149534.8|149638|149508|149692.2|149562.2|149616.6|149486.6|546
1607496600000|2020-12-09 06:50:00|149632.7|149502.7|149686.1|149556.1|149686.2|149556.2|149616.8|149486.8|601
1607496900000|2020-12-09 06:55:00|149692.7|149562.7|149715.6|149585.6|149733|149603|149663.3|149533.3|499
1607497200000|2020-12-09 07:00:00|149707.7|149577.7|149635.3|149505.3|149738.6|149608.6|149631.7|149501.7|533
1607497500000|2020-12-09 07:05:00|149636.3|149506.3|149642.3|149512.3|149708.9|149581.7|149636.3|149506.3|628
1607497800000|2020-12-09 07:10:00|149642.5|149512.5|149691.6|149561.6|149698.3|149568.3|149638.8|149508.8|624
1607498100000|2020-12-09 07:15:00|149692.9|149562.9|149752.7|149622.7|149798.7|149668.7|149692.9|149562.9|763
1607498400000|2020-12-09 07:20:00|149753.7|149623.7|149785.7|149655.7|149811.2|149681.2|149731.8|149601.8|762
1607498700000|2020-12-09 07:25:00|149785|149655|149791.7|149661.7|149815.8|149685.8|149748.7|149618.7|697
1607499000000|2020-12-09 07:30:00|149781.1|149651.1|149721.1|149631.1|149853.8|149734.4|149706.6|149583.5|818
1607499300000|2020-12-09 07:35:00|149722.5|149632.5|149667.1|149577.1|149761.9|149644.1|149652.6|149543.2|765
1607499600000|2020-12-09 07:40:00|149666.2|149576.2|149703.2|149613.2|149720.6|149630.6|149653.5|149563.5|554
1607499900000|2020-12-09 07:45:00|149703.4|149613.4|149633.7|149543.7|149706.7|149616.7|149595.6|149504.5|799
1607500200000|2020-12-09 07:50:00|149637.6|149547.6|149571.6|149481.6|149660|149570|149559|149469|803
1607500500000|2020-12-09 07:55:00|149572.7|149482.7|149540.9|149410.9|149628.5|149482.7|149508.7|149374.2|742
1607500800000|2020-12-09 08:00:00|149543.7|149413.7|149433.4|149303.4|149603.5|149449.4|149393|149298.3|932
1607501100000|2020-12-09 08:05:00|149436.2|149306.2|149631.1|149541.1|149684.9|149561.5|149418.1|149299.6|955
1607501400000|2020-12-09 08:10:00|149625.9|149535.9|149479.7|149389.7|149667.3|149577.3|149479.7|149372.6|914
1607501700000|2020-12-09 08:15:00|149481.2|149391.2|149521.1|149431.1|149552.4|149454.2|149461.7|149371.7|947
1607502000000|2020-12-09 08:20:00|149520.8|149430.8|149585.5|149495.5|149682.4|149578.7|149492.8|149402.8|929
1607502300000|2020-12-09 08:25:00|149586.1|149496.1|149616.8|149526.8|149623.7|149533.7|149571.5|149474.3|876
1607502600000|2020-12-09 08:30:00|149616.6|149526.6|149722.4|149632.4|149844.1|149732.6|149615.7|149525.7|936
1607502900000|2020-12-09 08:35:00|149724.3|149634.3|149686.3|149596.3|149751.5|149639.9|149618.8|149528.8|909
1607503200000|2020-12-09 08:40:00|149691.1|149601.1|149715.7|149625.7|149732|149642|149666.2|149576.2|838
1607503500000|2020-12-09 08:45:00|149716.9|149626.9|149611.8|149521.8|149726.1|149636.1|149607.8|149517.8|828
1607503800000|2020-12-09 08:50:00|149611.9|149521.9|149717.2|149627.2|149722.2|149632.2|149605.5|149515.5|818
1607504100000|2020-12-09 08:55:00|149718.1|149628.1|149528.8|149438.8|149721.3|149631.3|149430.1|149340.1|898
1607504400000|2020-12-09 09:00:00|149529|149439|149525.9|149435.9|149611|149521|149462.5|149372.5|905
1607504700000|2020-12-09 09:05:00|149518.6|149428.6|149613.5|149523.5|149615.6|149525.6|149487.8|149397.8|837
1607505000000|2020-12-09 09:10:00|149614.6|149524.6|149742.1|149652.1|149804.9|149714.9|149614.6|149524.6|889
1607505300000|2020-12-09 09:15:00|149739.9|149649.9|149728.5|149638.5|149791.5|149701.5|149716.1|149626.1|927
1607505600000|2020-12-09 09:20:00|149728.2|149638.2|149664.7|149574.7|149738.9|149648.9|149638|149548|892
1607505900000|2020-12-09 09:25:00|149664.4|149574.4|149667.2|149577.2|149795.2|149705.2|149645.5|149555.5|861
1607506200000|2020-12-09 09:30:00|149679|149589|149623.8|149533.8|149697.2|149607.2|149618|149528|841
1607506500000|2020-12-09 09:35:00|149624.8|149534.8|149631.8|149541.8|149661.6|149571.6|149613|149523|892
1607506800000|2020-12-09 09:40:00|149631.4|149541.4|149609.4|149519.4|149642.3|149552.3|149541.8|149451.8|701
1607507100000|2020-12-09 09:45:00|149609.3|149519.3|149486.5|149396.5|149622.1|149532.1|149475.7|149385.7|907
1607507400000|2020-12-09 09:50:00|149485.7|149395.7|149434.9|149344.9|149493.7|149403.7|149386.5|149296.5|771
1607507700000|2020-12-09 09:55:00|149441|149351|149368.4|149278.4|149441|149351|149334.5|149244.5|751
1607508000000|2020-12-09 10:00:00|149366.3|149276.3|149416.2|149326.2|149455.9|149365.9|149339.6|149249.6|782
1607508300000|2020-12-09 10:05:00|149412.1|149322.1|149404.1|149314.1|149463.9|149373.9|149381.8|149291.8|828
1607508600000|2020-12-09 10:10:00|149405|149315|149458.6|149368.6|149460.7|149370.7|149382.8|149292.8|769
1607508900000|2020-12-09 10:15:00|149459.4|149369.4|149268.8|149178.8|149528.2|149438.2|149249.8|149159.8|831
1607509200000|2020-12-09 10:20:00|149264.5|149174.5|149177|149087|149292.1|149202.1|149140.6|149050.6|795
1607509500000|2020-12-09 10:25:00|149176.1|149086.1|148949.1|148859.1|149182.5|149092.5|148941.2|148851.2|856
1607509800000|2020-12-09 10:30:00|148948.4|148858.4|149157.3|149067.3|149250.3|149156.1|148874.9|148784.9|893
1607510100000|2020-12-09 10:35:00|149151.8|149061.8|149213.8|149123.8|149270.9|149180.9|149151.8|149061.8|955
1607510400000|2020-12-09 10:40:00|149210.1|149120.1|149155.1|149065.1|149217.4|149127.4|149150.5|149060.5|880
1607510700000|2020-12-09 10:45:00|149156.6|149066.6|149056.6|148966.6|149170|149080|149049|148959|688
1607511000000|2020-12-09 10:50:00|149057.8|148967.8|149008.1|148918.1|149118.8|149028.8|149003.4|148913.4|605
1607511300000|2020-12-09 10:55:00|149008.5|148918.5|149082.7|148952.7|149144.7|149014.7|148983.7|148893.7|765
1607511600000|2020-12-09 11:00:00|149056.7|148926.7|148997.7|148907.7|149062.1|148944.9|148966.4|148875.9|806
1607511900000|2020-12-09 11:05:00|148995.8|148905.8|148925|148835|149003.1|148913.1|148837.8|148747.8|728
1607512200000|2020-12-09 11:10:00|148925.7|148835.7|148997.9|148907.9|149014.7|148924.7|148882.2|148792.2|748
1607512500000|2020-12-09 11:15:00|148998.8|148908.8|149221.8|149131.8|149237.5|149147.5|148996.8|148906.8|786
1607512800000|2020-12-09 11:20:00|149224.7|149134.7|149131.7|149041.7|149281.9|149191.9|149082.2|148992.2|738
1607513100000|2020-12-09 11:25:00|149131|149041|149073.3|148983.3|149160.5|149070.5|149064.2|148974.2|691
1607513400000|2020-12-09 11:30:00|149073.4|148983.4|149153.8|149063.8|149180.2|149090.2|149035.4|148945.4|831
1607513700000|2020-12-09 11:35:00|149155.6|149065.6|149276.2|149186.2|149290.5|149200.5|149151.1|149061.1|754
1607514000000|2020-12-09 11:40:00|149272.7|149182.7|149379.6|149289.6|149404|149314|149217.1|149127.1|819
1607514300000|2020-12-09 11:45:00|149382.9|149292.9|149421.9|149331.9|149427.7|149337.7|149319|149229|747
1607514600000|2020-12-09 11:50:00|149422.6|149332.6|149381.1|149291.1|149476.5|149386.5|149351.2|149261.2|777
1607514900000|2020-12-09 11:55:00|149383.7|149293.7|149122.2|149032.2|149398.3|149308.3|149115.1|149025.1|878
1607515200000|2020-12-09 12:00:00|149112.9|149022.9|149099.7|149009.7|149113|149023|149021.4|148931.4|799
1607515500000|2020-12-09 12:05:00|149099.4|149009.4|149132.8|149042.8|149150.5|149060.5|149069.7|148979.7|741
1607515800000|2020-12-09 12:10:00|149132.4|149042.4|149266.7|149176.7|149275.8|149185.8|149131|149041|883
1607516100000|2020-12-09 12:15:00|149265.7|149175.7|149299.9|149209.9|149372.3|149282.3|149261.7|149171.7|814
1607516400000|2020-12-09 12:20:00|149298.8|149208.8|149416.5|149326.5|149440.4|149350.4|149214.4|149124.4|881
1607516700000|2020-12-09 12:25:00|149416.7|149326.7|149726.1|149636.1|149741.8|149651.8|149411.8|149321.8|878
1607517000000|2020-12-09 12:30:00|149727|149637|149567|149477|149733.6|149643.6|149556.2|149466.2|844
1607517300000|2020-12-09 12:35:00|149566.9|149476.9|149332.4|149242.4|149570|149480|149331.8|149241.8|917
1607517600000|2020-12-09 12:40:00|149332.8|149242.8|149371.2|149281.2|149377.5|149287.5|149319.4|149229.4|812
1607517900000|2020-12-09 12:45:00|149371.8|149281.8|149297.7|149207.7|149385.6|149295.6|149275.7|149185.7|774
1607518200000|2020-12-09 12:50:00|149298.1|149208.1|149332.4|149242.4|149411.7|149321.7|149290.9|149200.9|928
1607518500000|2020-12-09 12:55:00|149336|149246|149207.2|149117.2|149339.8|149249.8|149176.8|149086.8|905
1607518800000|2020-12-09 13:00:00|149206.2|149116.2|149357.1|149267.1|149407.9|149317.9|149205.7|149115.7|913
1607519100000|2020-12-09 13:05:00|149353.1|149263.1|149348.3|149258.3|149413.3|149323.3|149298.9|149208.9|969
1607519400000|2020-12-09 13:10:00|149345.7|149255.7|149314.7|149224.7|149345.7|149255.7|149271.2|149181.2|960
1607519700000|2020-12-09 13:15:00|149315.6|149225.6|149402.7|149312.7|149472.5|149382.5|149300.5|149210.5|858
1607520000000|2020-12-09 13:20:00|149405.6|149315.6|149264|149174|149439.7|149349.7|149225.6|149135.6|968
1607520300000|2020-12-09 13:25:00|149268.8|149178.8|149251.1|149161.1|149316|149226|149223.6|149133.6|830
1607520600000|2020-12-09 13:30:00|149251.9|149161.9|149335.8|149245.8|149407.8|149317.8|149244.6|149154.6|1019
1607520900000|2020-12-09 13:35:00|149333.6|149243.6|149225.4|149135.4|149360.4|149270.4|149188.7|149098.7|898
1607521200000|2020-12-09 13:40:00|149224|149134|148936.2|148846.2|149230.9|149140.9|148929.5|148839.5|963
1607521500000|2020-12-09 13:45:00|148936.9|148846.9|149090.7|149000.7|149134.2|149044.2|148925.5|148835.5|923
1607521800000|2020-12-09 13:50:00|149095.6|149005.6|149196|149106|149246.4|149156.4|149081.3|148991.3|959
1607522100000|2020-12-09 13:55:00|149197.9|149107.9|149109.5|149019.5|149200|149110|149108.1|149018.1|1058
1607522400000|2020-12-09 14:00:00|149107.7|149017.7|149192.5|149102.5|149256.7|149166.7|149107.6|149017.6|1044
1607522700000|2020-12-09 14:05:00|149193|149103|149173.4|149083.4|149291.1|149201.1|149163.8|149073.8|1020
1607523000000|2020-12-09 14:10:00|149173.1|149083.1|149163|149073|149227|149137|149161.5|149071.5|977
1607523300000|2020-12-09 14:15:00|149163.8|149073.8|149122.4|149032.4|149177.4|149087.4|149043.1|148953.1|888
1607523600000|2020-12-09 14:20:00|149118.6|149028.6|148982|148892|149118.6|149028.6|148982|148892|994
1607523900000|2020-12-09 14:25:00|148981.5|148891.5|149008.4|148918.4|149037.6|148947.6|148956.4|148866.4|915
1607524200000|2020-12-09 14:30:00|149007.7|148917.7|149146.7|149056.7|149154.3|149064.3|148985.2|148895.2|1045
1607524500000|2020-12-09 14:35:00|149142.5|149052.5|149123.5|149033.5|149283.7|149193.7|149122.7|149032.7|972
1607524800000|2020-12-09 14:40:00|149125.2|149035.2|148977.9|148887.9|149125.2|149035.2|148969.7|148879.7|982
1607525100000|2020-12-09 14:45:00|148979.6|148889.6|148957.5|148867.5|149080|148990|148933.6|148843.6|1004
1607525400000|2020-12-09 14:50:00|148957.7|148867.7|148915.7|148825.7|149074.2|148984.2|148876.3|148786.3|1013
1607525700000|2020-12-09 14:55:00|148927.2|148837.2|149016.8|148926.8|149019.1|148929.1|148897.4|148807.4|926
1607526000000|2020-12-09 15:00:00|149016.1|148926.1|149111.6|149021.6|149167.4|149077.4|149002.9|148912.9|852
1607526300000|2020-12-09 15:05:00|149108|149018|149140.3|149050.3|149238.6|149148.6|149094|149004|910
1607526600000|2020-12-09 15:10:00|149139.8|149049.8|149293.2|149203.2|149329.2|149239.2|149133.5|149043.5|1007
1607526900000|2020-12-09 15:15:00|149296.9|149206.9|149176.8|149086.8|149333.5|149243.5|149150.5|149060.5|1028
1607527200000|2020-12-09 15:20:00|149176.5|149086.5|149245|149155|149252.9|149162.9|149160.2|149070.2|1050
1607527500000|2020-12-09 15:25:00|149252.7|149162.7|149074.2|148984.2|149305.6|149215.6|149059|148969|1029
1607527800000|2020-12-09 15:30:00|149072|148982|149127.5|149037.5|149173|149083|149056.4|148966.4|1025
1607528100000|2020-12-09 15:35:00|149126.7|149036.7|149312.8|149222.8|149324.2|149234.2|149118.8|149028.8|959
1607528400000|2020-12-09 15:40:00|149312.3|149222.3|149374.9|149284.9|149411.9|149321.9|149304|149214|880
1607528700000|2020-12-09 15:45:00|149374.6|149284.6|149597.2|149507.2|149609.8|149519.8|149373|149283|1026
1607529000000|2020-12-09 15:50:00|149594.5|149504.5|149498.3|149408.3|149723.8|149633.8|149479.8|149389.8|915
1607529300000|2020-12-09 15:55:00|149499.2|149409.2|149521.8|149431.8|149595.4|149505.4|149427.1|149337.1|900
1607529600000|2020-12-09 16:00:00|149522.8|149432.8|149795.3|149705.3|149828.1|149738.1|149522.8|149432.8|941
1607529900000|2020-12-09 16:05:00|149795.5|149705.5|149671.7|149581.7|149851.4|149761.4|149578.2|149488.2|942
1607530200000|2020-12-09 16:10:00|149666.2|149576.2|149758.8|149668.8|149788.6|149698.6|149662.3|149572.3|943
1607530500000|2020-12-09 16:15:00|149758.1|149668.1|149819|149729|149822.6|149732.6|149698.7|149608.7|931
1607530800000|2020-12-09 16:20:00|149820.1|149730.1|149823.1|149733.1|149853.7|149763.7|149758.8|149668.8|849
1607531100000|2020-12-09 16:25:00|149823.6|149733.6|149923.2|149833.2|149980.1|149890.1|149823.6|149733.6|872
1607531400000|2020-12-09 16:30:00|149922.5|149832.5|149991.3|149901.3|149999.4|149909.4|149921|149831|848
1607531700000|2020-12-09 16:35:00|149991.5|149901.5|149839.1|149749.1|150010.3|149920.3|149811.1|149721.1|834
1607532000000|2020-12-09 16:40:00|149839.2|149749.2|149738.8|149648.8|149844.6|149754.6|149701.8|149611.8|926
1607532300000|2020-12-09 16:45:00|149737.3|149647.3|149839.5|149749.5|149854|149764|149734.8|149644.8|771
1607532600000|2020-12-09 16:50:00|149838.7|149748.7|149781.2|149691.2|149874.5|149784.5|149780.1|149690.1|881
1607532900000|2020-12-09 16:55:00|149781.9|149691.9|149642.8|149552.8|149890.5|149800.5|149639.5|149549.5|952
1607533200000|2020-12-09 17:00:00|149642.3|149552.3|149598.7|149508.7|149649|149559|149581|149491|961
1607533500000|2020-12-09 17:05:00|149599.2|149509.2|149541.9|149451.9|149650|149560|149486.9|149396.9|982
1607533800000|2020-12-09 17:10:00|149542|149452|149766.6|149676.6|149788|149698|149541.6|149451.6|966
1607534100000|2020-12-09 17:15:00|149764.2|149674.2|149903.6|149813.6|149907.7|149817.7|149733|149643|968
1607534400000|2020-12-09 17:20:00|149905.6|149815.6|149911.9|149821.9|149920.2|149830.2|149884.6|149794.6|754
1607534700000|2020-12-09 17:25:00|149911.6|149821.6|150009|149919|150009.3|149919.3|149869.5|149779.5|772
1607535000000|2020-12-09 17:30:00|150008.8|149918.8|150167.5|150077.5|150176.3|150086.3|149969.5|149879.5|794
1607535300000|2020-12-09 17:35:00|150164.9|150074.9|150192.6|150102.6|150236.9|150142.6|150155.2|150065.2|803
1607535600000|2020-12-09 17:40:00|150192|150102|150257.4|150167.4|150285.7|150195.7|150188.9|150098.9|752
1607535900000|2020-12-09 17:45:00|150258|150168|150209.8|150119.8|150284.4|150194.4|150202.1|150112.1|943
1607536200000|2020-12-09 17:50:00|150208.8|150118.8|150065.7|149975.7|150224.5|150134.5|150063.3|149973.3|786
1607536500000|2020-12-09 17:55:00|150065.9|149975.9|149932.1|149842.1|150084.2|149994.2|149906.3|149816.3|938
1607536800000|2020-12-09 18:00:00|149938.7|149848.7|150104.8|150014.8|150108.8|150018.8|149917.2|149827.2|858
1607537100000|2020-12-09 18:05:00|150103.8|150013.8|149940.3|149850.3|150107|150017|149922.3|149832.3|789
1607537400000|2020-12-09 18:10:00|149938.9|149848.9|150035.5|149945.5|150050.1|149960.1|149937.8|149847.8|789
1607537700000|2020-12-09 18:15:00|150036.9|149946.9|150104.5|150014.5|150165.7|150075.7|150024.6|149934.6|903
1607538000000|2020-12-09 18:20:00|150104.7|150014.7|150096.7|150006.7|150130|150040|150025.3|149935.3|782
1607538300000|2020-12-09 18:25:00|150098|150008|150086.6|149996.6|150109.7|150019.7|150078.9|149988.9|747
1607538600000|2020-12-09 18:30:00|150086.2|149996.2|150122.9|150032.9|150143.6|150053.6|150085.2|149995.2|903
1607538900000|2020-12-09 18:35:00|150121.4|150031.4|150097.5|150007.5|150148.8|150058.8|150058|149968|952
1607539200000|2020-12-09 18:40:00|150100.7|150010.7|150043.5|149953.5|150114.3|150024.3|150027.6|149937.6|949
1607539500000|2020-12-09 18:45:00|150037.1|149947.1|150071.8|149981.8|150072.8|149982.8|149999.9|149909.9|819
1607539800000|2020-12-09 18:50:00|150071.3|149981.3|150318.3|150228.3|150325.2|150235.2|150063.9|149973.9|716
1607540100000|2020-12-09 18:55:00|150318.6|150228.6|150554.2|150464.2|150596|150506|150307.6|150217.6|918
1607540400000|2020-12-09 19:00:00|150556.6|150466.6|150322.1|150232.1|150619.2|150529.2|150298.4|150208.4|948
1607540700000|2020-12-09 19:05:00|150322.8|150232.8|150292.3|150202.3|150353.7|150263.7|150262.9|150172.9|867
1607541000000|2020-12-09 19:10:00|150292.4|150202.4|150313.4|150223.4|150365.6|150275.6|150234.8|150144.8|874
1607541300000|2020-12-09 19:15:00|150313.3|150223.3|150267.1|150177.1|150396.3|150306.3|150262.9|150172.9|869
1607541600000|2020-12-09 19:20:00|150266.5|150176.5|150298|150208|150321|150231|150261|150171|869
1607541900000|2020-12-09 19:25:00|150296.5|150206.5|150263.4|150173.4|150308.7|150218.7|150261.3|150171.3|648
1607542200000|2020-12-09 19:30:00|150263.6|150173.6|150313.7|150223.7|150324.4|150234.4|150236.8|150145.1|748
1607542500000|2020-12-09 19:35:00|150316.9|150226.9|150313.2|150223.2|150343.4|150253.4|150291.2|150201.2|840
1607542800000|2020-12-09 19:40:00|150312.7|150222.7|150246.3|150156.3|150330.5|150240.5|150243.4|150153.4|690
1607543100000|2020-12-09 19:45:00|150246.7|150156.7|149968.9|149878.9|150254.3|150164.3|149962.6|149872.6|761
1607543400000|2020-12-09 19:50:00|149971.1|149881.1|150110.5|150020.5|150137.5|150047.5|149970.5|149880.5|988
1607543700000|2020-12-09 19:55:00|150111.9|150021.9|150025.3|149935.3|150114.6|150024.6|149992.7|149902.7|899
1607544000000|2020-12-09 20:00:00|150024.3|149934.3|149976.1|149886.1|150067.6|149977.6|149970.7|149880.7|695
1607544300000|2020-12-09 20:05:00|149972.9|149882.9|149944.7|149854.7|149974.7|149884.7|149917|149827|858
1607544600000|2020-12-09 20:10:00|149943.1|149853.1|149952.3|149862.3|149959.2|149869.2|149871.1|149781.1|812
1607544900000|2020-12-09 20:15:00|149952.6|149862.6|149878.5|149788.5|149954.8|149864.8|149873.2|149783.2|647
1607545200000|2020-12-09 20:20:00|149876.6|149786.6|149915.4|149825.4|149916.3|149826.3|149844.8|149754.8|609
1607545500000|2020-12-09 20:25:00|149914.6|149824.6|149896.5|149806.5|150006.1|149916.1|149882.9|149792.9|759
1607545800000|2020-12-09 20:30:00|149896|149806|149893.5|149803.5|149928.5|149838.5|149861.7|149771.7|853
1607546100000|2020-12-09 20:35:00|149895.8|149805.8|149864.6|149774.6|149912.7|149822.7|149854.4|149764.4|781
1607546400000|2020-12-09 20:40:00|149864|149774|149669.3|149579.3|149871.5|149781.5|149665.2|149575.2|608
1607546700000|2020-12-09 20:45:00|149669.7|149579.7|149732.8|149642.8|149741.5|149651.5|149663.6|149573.6|720
1607547000000|2020-12-09 20:50:00|149730.9|149640.9|149703.4|149613.4|149743.1|149653.1|149677.5|149587.5|907
1607547300000|2020-12-09 20:55:00|149696.7|149606.7|149685|149595|149698|149608|149599.9|149509.9|874
1607547600000|2020-12-09 21:00:00|149682.6|149592.6|149832.8|149742.8|149917.4|149807.8|149682.5|149592.5|789
1607547900000|2020-12-09 21:05:00|149831.2|149741.2|149836.3|149746.3|149874.5|149757.2|149803.5|149705.1|761
1607548200000|2020-12-09 21:10:00|149831|149741|149748.6|149658.6|149831.2|149741.2|149722.4|149632.4|614
1607548500000|2020-12-09 21:15:00|149748.1|149658.1|149778.1|149648.1|149793.3|149684|149711.1|149621.1|361
1607548800000|2020-12-09 21:20:00|149779|149649|149734.7|149604.7|149793.7|149688.9|149712.3|149584.8|334
1607549100000|2020-12-09 21:25:00|149733.8|149603.8|149753.6|149623.6|149777.2|149661.7|149699.4|149592.7|320
1607549400000|2020-12-09 21:30:00|149758.5|149628.5|149681.9|149591.9|149801.1|149699.7|149678.3|149561.8|400
1607549700000|2020-12-09 21:35:00|149683.7|149593.7|149589.5|149499.5|149708.8|149602.1|149589.3|149472.1|425
1607550000000|2020-12-09 21:40:00|149595.4|149505.4|149650.7|149520.7|149662|149558.7|149567.5|149477.5|301
1607550300000|2020-12-09 21:45:00|149650|149520|149652|149522|149654.5|149538.6|149614.6|149505.4|161
1607550600000|2020-12-09 21:50:00|149651.5|149521.5|149659.1|149529.1|149693.6|149537.1|149635.3|149482.6|225
1607550900000|2020-12-09 21:55:00|149659.8|149529.8|149822.5|149580.5|149974.1|149732.1|149648.4|149463|308
1607551200000|2020-12-09 22:00:00|149947.2|149705.2|149953.4|149711.4|149956.8|149714.8|149927.9|149685.9|39
1607551500000|2020-12-09 22:05:00|149815|149573|149957.8|149715.8|149977.8|149735.8|149815|149573|171
1607551800000|2020-12-09 22:10:00|149965.3|149723.3|149955.8|149713.8|150012.6|149770.6|149901.7|149659.7|169
1607552100000|2020-12-09 22:15:00|150010|149768|149946.6|149704.6|150010|149768|149913.6|149671.6|158
1607552400000|2020-12-09 22:20:00|149955.9|149713.9|149949.5|149707.5|149998.7|149756.7|149914.1|149672.1|139
1607552700000|2020-12-09 22:25:00|149955.3|149713.3|149958.4|149716.4|150011.4|149769.4|149894.2|149652.2|121
1607553000000|2020-12-09 22:30:00|149938|149696|149924.3|149682.3|149980.5|149738.5|149849.8|149607.8|249
1607553300000|2020-12-09 22:35:00|149924.4|149682.4|149923.6|149681.6|149969.9|149727.9|149882.3|149640.3|159
1607553600000|2020-12-09 22:40:00|149913.2|149671.2|149932.1|149690.1|149972|149730|149899.5|149657.5|141
1607553900000|2020-12-09 22:45:00|149907.1|149665.1|149926.6|149684.6|149966.8|149724.8|149879.3|149637.3|144
1607554200000|2020-12-09 22:50:00|149925.6|149683.6|149925.7|149683.7|149966.3|149724.3|149879.4|149637.4|135
1607554500000|2020-12-09 22:55:00|149956.1|149714.1|149905|149663|149981|149739|149899.7|149657.7|149
1607554800000|2020-12-09 23:00:00|149920.6|149678.6|150042.9|149800.9|150079.7|149837.7|149920.6|149678.6|892
1607555100000|2020-12-09 23:05:00|150043.6|149801.6|150048.9|149806.9|150067.3|149825.3|150008.6|149766.6|436
1607555400000|2020-12-09 23:10:00|150051.1|149809.1|149981.6|149739.6|150102.6|149860.6|149981.6|149739.6|487
1607555700000|2020-12-09 23:15:00|149985.9|149743.9|149975.4|149733.4|150041.6|149799.6|149961.3|149719.3|762
1607556000000|2020-12-09 23:20:00|149977.6|149735.6|149981.5|149739.5|149997.8|149755.8|149962.7|149720.7|998
1607556300000|2020-12-09 23:25:00|149978.5|149736.5|149973.5|149731.5|150046.1|149804.1|149916.8|149674.8|784
1607556600000|2020-12-09 23:30:00|149969|149727|149990.6|149748.6|150037.5|149795.5|149969|149727|363
1607556900000|2020-12-09 23:35:00|149999.7|149757.7|149762.5|149520.5|150005.1|149763.1|149683.9|149477.8|273
1607557200000|2020-12-09 23:40:00|149762.6|149520.6|149746.3|149616.3|149786.1|149642.6|149719.8|149520.5|394
1607557500000|2020-12-09 23:45:00|149746|149616|149723.5|149593.5|149820.5|149642.6|149708.7|149555.4|357
1607557800000|2020-12-09 23:50:00|149726.2|149596.2|149757.7|149627.7|149770.6|149627.7|149710.2|149536.1|396
1607558100000|2020-12-09 23:55:00|149729.2|149599.2|149760.7|149630.7|149788.5|149658.5|149714.7|149594.2|495
1607558400000|2020-12-10 00:00:00|149753.2|149623.2|149707.5|149577.5|149772.9|149642.9|149667.1|149537.1|475
1607558700000|2020-12-10 00:05:00|149710.9|149580.9|149715.9|149585.9|149734.6|149606.3|149689|149573.9|507
1607559000000|2020-12-10 00:10:00|149712.8|149582.8|149700|149570|149727.8|149606|149691.1|149561.1|327
1607559300000|2020-12-10 00:15:00|149695.1|149565.1|149707.2|149577.2|149718.5|149597.6|149685.4|149560.5|314
1607559600000|2020-12-10 00:20:00|149708.3|149578.3|149723|149593|149751.8|149621.8|149682.4|149564.5|326
1607559900000|2020-12-10 00:25:00|149720.6|149590.6|149713.1|149583.1|149734|149604|149700.5|149570.5|283
1607560200000|2020-12-10 00:30:00|149708.8|149578.8|149692.8|149562.8|149798.4|149668.4|149643|149521.4|540
1607560500000|2020-12-10 00:35:00|149691.1|149561.1|149655.9|149525.9|149776.1|149654.9|149644|149514|579
1607560800000|2020-12-10 00:40:00|149681.8|149551.8|149623.8|149493.8|149768.3|149638.3|149603.1|149479.8|659
1607561100000|2020-12-10 00:45:00|149622.5|149492.5|149614.2|149524.2|149748.1|149618.1|149604.2|149474.2|609
1607561400000|2020-12-10 00:50:00|149616.1|149526.1|149620.6|149530.6|149726.7|149619.3|149597.8|149484.3|604
1607561700000|2020-12-10 00:55:00|149624.8|149534.8|149655.1|149565.1|149741.8|149611.8|149611.8|149504.4|547
1607562000000|2020-12-10 01:00:00|149664.3|149534.3|149642.2|149512.2|149668.9|149542.4|149610.4|149480.4|445
1607562300000|2020-12-10 01:05:00|149633.1|149503.1|149651.1|149521.1|149662.7|149532.7|149621.4|149491.4|375
1607562600000|2020-12-10 01:10:00|149651.5|149521.5|149741.7|149611.7|149784|149629.6|149643.9|149513.9|375
1607562900000|2020-12-10 01:15:00|149741.1|149611.1|149740.6|149610.6|149753.9|149623.9|149714.3|149584.3|318
1607563200000|2020-12-10 01:20:00|149737.8|149607.8|149729.6|149599.6|149752.6|149622.6|149691.2|149581.4|494
1607563500000|2020-12-10 01:25:00|149730.5|149600.5|149697.2|149567.2|149758.9|149628.9|149678|149562|422
1607563800000|2020-12-10 01:30:00|149698.1|149568.1|149707.4|149577.4|149722.9|149610.1|149676.8|149546.8|415
1607564100000|2020-12-10 01:35:00|149705.7|149575.7|149728.6|149598.6|149728.9|149617.6|149681|149551|346
1607564400000|2020-12-10 01:40:00|149728.9|149598.9|149694.7|149604.7|149733.2|149622.4|149670.9|149559.8|321
1607564700000|2020-12-10 01:45:00|149696.6|149606.6|149692|149602|149723.5|149616.9|149674.4|149575|395
1607565000000|2020-12-10 01:50:00|149693.5|149603.5|149692.5|149602.5|149724.5|149613|149665.5|149571|302
1607565300000|2020-12-10 01:55:00|149691.5|149601.5|149684.1|149594.1|149718.1|149612.3|149677.4|149570.2|293
1607565600000|2020-12-10 02:00:00|149683.5|149593.5|149710.3|149580.3|149764.9|149647.7|149683.5|149574.5|445
1607565900000|2020-12-10 02:05:00|149710.5|149580.5|149710.9|149580.9|149734|149604|149690.2|149560.2|340
1607566200000|2020-12-10 02:10:00|149714.2|149584.2|149710.9|149580.9|149718.4|149615.4|149673.3|149560.6|325
1607566500000|2020-12-10 02:15:00|149710.5|149580.5|149530.3|149288.3|149713.8|149583.8|149006|148803.8|463
1607566800000|2020-12-10 02:20:00|149534.3|149292.3|149499.3|149258.3|149559.9|149349.6|149424.8|149227.8|488
1607567100000|2020-12-10 02:25:00|149498.4|149260.7|149446|149316|149498.4|149340|149362.3|149207.1|558
1607567400000|2020-12-10 02:30:00|149444.6|149314.6|149669.2|149427.2|149690|149448|149408.5|149236.6|605
1607567700000|2020-12-10 02:35:00|149680.5|149438.5|149521.9|149309.9|149687.9|149445.9|149428.8|149215.4|544
1607568000000|2020-12-10 02:40:00|149522|149310|149513.7|149311|149557.2|149358.4|149448.5|149236.6|501
1607568300000|2020-12-10 02:45:00|149509.7|149285|149460.1|149330.1|149529.8|149384.6|149429.1|149240.5|513
1607568600000|2020-12-10 02:50:00|149491.8|149275.8|149474.2|149344.2|149503.3|149344.2|149400.8|149245|442
1607568900000|2020-12-10 02:55:00|149473.7|149343.7|149461.3|149331.3|149518.5|149375.8|149431.8|149252.1|669
1607569200000|2020-12-10 03:00:00|149459.5|149329.5|149430.6|149300.6|149507.2|149360.2|149371.2|149241.2|558
1607569500000|2020-12-10 03:05:00|149430.8|149300.8|149411.7|149281.7|149477.3|149347.3|149377.3|149185|605
1607569800000|2020-12-10 03:10:00|149407.4|149277.4|149407.7|149277.7|149436.6|149306.6|149389.4|149265.3|406
1607570100000|2020-12-10 03:15:00|149408.8|149278.8|149388.6|149258.6|149423.3|149293.3|149371.1|149241.1|370
1607570400000|2020-12-10 03:20:00|149386.6|149256.6|149400.7|149270.7|149404.7|149274.7|149370.5|149240.5|352
1607570700000|2020-12-10 03:25:00|149398.6|149268.6|149403.3|149273.3|149417.5|149287.5|149377.4|149247.4|268
1607571000000|2020-12-10 03:30:00|149400.1|149270.1|149399.2|149269.2|149435.6|149305.6|149383.8|149253.8|201
1607571300000|2020-12-10 03:35:00|149399|149269|149397.5|149267.5|149406.4|149296.7|149380.1|149250.1|234
1607571600000|2020-12-10 03:40:00|149400.1|149270.1|149409.3|149279.3|149423|149293|149368.5|149238.5|229
1607571900000|2020-12-10 03:45:00|149401.9|149271.9|149396.5|149266.5|149415.8|149285.8|149378.4|149248.4|218
1607572200000|2020-12-10 03:50:00|149394.9|149264.9|149409.2|149279.2|149418.4|149288.4|149381.2|149251.2|193
1607572500000|2020-12-10 03:55:00|149390.4|149260.4|149379.1|149249.1|149413|149283|149374.8|149244.8|199
1607572800000|2020-12-10 04:00:00|149384.8|149254.8|149389.3|149259.3|149419.5|149289.5|149363.7|149233.7|266
1607573100000|2020-12-10 04:05:00|149397.6|149267.6|149382.5|149252.5|149410.3|149280.3|149349.8|149219.8|206
1607573400000|2020-12-10 04:10:00|149394.9|149264.9|149390.6|149260.6|149413.3|149283.3|149371.7|149241.7|144
1607573700000|2020-12-10 04:15:00|149390.7|149260.7|149339.8|149209.8|149417.5|149287.5|149326.4|149196.4|266
1607574000000|2020-12-10 04:20:00|149339.9|149209.9|149337.3|149207.3|149362.3|149232.3|149328.1|149198.1|326
1607574300000|2020-12-10 04:25:00|149335.6|149205.6|149379.7|149249.7|149396.4|149266.4|149325.8|149183.2|352
1607574600000|2020-12-10 04:30:00|149376.2|149246.2|149381.2|149251.2|149386.2|149256.2|149361.9|149231.9|158
1607574900000|2020-12-10 04:35:00|149377.2|149247.2|149359.4|149229.4|149386.9|149254|149313.9|149151.8|535
1607575200000|2020-12-10 04:40:00|149356.3|149226.3|149307.5|149177.5|149379.5|149249.5|149302.1|149172.1|544
1607575500000|2020-12-10 04:45:00|149307.3|149177.3|149354.8|149224.8|149365.1|149235.1|149306.9|149176.9|353
1607575800000|2020-12-10 04:50:00|149349.6|149219.6|149372.3|149242.3|149389.2|149259.2|149343.7|149213.7|235
1607576100000|2020-12-10 04:55:00|149381|149251|149364.3|149234.3|149386.6|149256.6|149353.1|149223.1|265
1607576400000|2020-12-10 05:00:00|149364.1|149234.1|149383.5|149253.5|149399.4|149269.4|149347.2|149217.2|284
1607576700000|2020-12-10 05:05:00|149382.9|149252.9|149365.1|149235.1|149399.4|149269.4|149350|149220|312
1607577000000|2020-12-10 05:10:00|149367.4|149237.4|149356.5|149226.5|149382.5|149252.5|149342.6|149212.6|365
1607577300000|2020-12-10 05:15:00|149356.4|149226.4|149351.8|149221.8|149377.9|149247.9|149328.9|149198.9|380
1607577600000|2020-12-10 05:20:00|149352.4|149222.4|149374.1|149244.1|149408|149278|149331|149201|365
1607577900000|2020-12-10 05:25:00|149376.3|149246.3|149388.1|149258.1|149417.3|149287.3|149368.8|149238.8|258
1607578200000|2020-12-10 05:30:00|149384.2|149254.2|149390.3|149260.3|149404.5|149274.5|149362.5|149232.5|212
1607578500000|2020-12-10 05:35:00|149395.2|149265.2|149752.7|149510.7|149770.2|149551.3|149361.6|149231.6|459
1607578800000|2020-12-10 05:40:00|149748.5|149506.5|149739.1|149497.1|149767.4|149577.5|149654.4|149479.8|480
1607579100000|2020-12-10 05:45:00|149738.8|149496.8|149733.6|149497|149762.4|149579.2|149666.6|149475.2|340
1607579400000|2020-12-10 05:50:00|149722.9|149485.3|149714.1|149584.1|149781.1|149599.8|149667.4|149484.8|505
1607579700000|2020-12-10 05:55:00|149713.4|149583.4|149778.6|149648.6|149863.4|149648.6|149711.5|149539.8|510
1607580000000|2020-12-10 06:00:00|149777.2|149647.2|149883.6|149753.6|149917.5|149780.5|149768.8|149526.8|463
1607580300000|2020-12-10 06:05:00|149881.7|149751.7|149867.9|149737.9|149917.4|149769.1|149851.1|149708.9|272
1607580600000|2020-12-10 06:10:00|149868|149738|149854.2|149724.2|149917|149787|149854.2|149694.7|348
1607580900000|2020-12-10 06:15:00|149854.7|149724.7|149856.7|149726.7|149899.3|149754|149823|149687.5|212
1607581200000|2020-12-10 06:20:00|149857.6|149727.6|149869.7|149739.7|149875.5|149745.5|149821.3|149691.3|362
1607581500000|2020-12-10 06:25:00|149875|149745|149801.7|149671.7|149875|149745|149792.7|149662.7|312
1607581800000|2020-12-10 06:30:00|149800.8|149670.8|149810.3|149680.3|149841.3|149699.5|149729.5|149599.5|502
1607582100000|2020-12-10 06:35:00|149805.8|149675.8|149805.8|149675.8|149826.6|149696.6|149766.8|149636.8|355
1607582400000|2020-12-10 06:40:00|149799.7|149669.7|149887.4|149757.4|149903|149773|149788.7|149658.7|345
1607582700000|2020-12-10 06:45:00|149887.3|149757.3|149902.2|149772.2|149924|149794|149879.2|149749.2|370
1607583000000|2020-12-10 06:50:00|149904.6|149774.6|149905.5|149775.5|149929.8|149799.8|149877.8|149747.8|321
1607583300000|2020-12-10 06:55:00|149905.2|149775.2|150017.2|149887.2|150017.4|149887.4|149898.1|149768.1|409
1607583600000|2020-12-10 07:00:00|150018.2|149888.2|150010.9|149880.9|150049.4|149932.5|149970.1|149846.1|619
1607583900000|2020-12-10 07:05:00|150004.8|149874.8|149991.3|149861.3|150031.3|149901.3|149979.8|149849.8|594
1607584200000|2020-12-10 07:10:00|149986.2|149856.2|149906.2|149816.2|150014.5|149884.5|149898.1|149803.8|583
1607584500000|2020-12-10 07:15:00|149906.5|149816.5|149884|149794|149930.2|149840.2|149877.8|149787.8|642
1607584800000|2020-12-10 07:20:00|149883.1|149793.1|149879|149789|149918.2|149828.2|149851.7|149761.7|679
1607585100000|2020-12-10 07:25:00|149878.5|149788.5|149891.7|149801.7|149911.2|149821.2|149857|149767|621
1607585400000|2020-12-10 07:30:00|149891.4|149801.4|149697|149607|149907.6|149817.6|149673|149583|837
1607585700000|2020-12-10 07:35:00|149694.6|149604.6|149737.6|149647.6|149748.2|149658.2|149663.4|149573.4|750
1607586000000|2020-12-10 07:40:00|149735|149645|149745.6|149655.6|149769.1|149679.1|149660.7|149570.7|807
1607586300000|2020-12-10 07:45:00|149746.6|149656.6|149666.5|149576.5|149760.4|149670.4|149651.7|149561.7|622
1607586600000|2020-12-10 07:50:00|149667.8|149577.8|149634.8|149544.8|149693.5|149603.5|149621.5|149531.5|718
1607586900000|2020-12-10 07:55:00|149634.7|149544.7|149592.6|149502.6|149731.5|149641.5|149583.3|149478.8|745
1607587200000|2020-12-10 08:00:00|149590.7|149500.7|149656.9|149566.9|149782.6|149688|149580.1|149490.1|943
1607587500000|2020-12-10 08:05:00|149659.5|149569.5|149703.1|149613.1|149747.7|149657.7|149635.9|149545.9|884
1607587800000|2020-12-10 08:10:00|149704.1|149614.1|149619.7|149529.7|149734.7|149644.7|149611.6|149521.6|761
1607588100000|2020-12-10 08:15:00|149618.6|149528.6|149792.7|149702.7|149795.8|149705.8|149606.3|149516.3|762
1607588400000|2020-12-10 08:20:00|149792.6|149702.6|149734.9|149644.9|149806.4|149716.4|149733.9|149643.9|707
1607588700000|2020-12-10 08:25:00|149737.6|149647.6|149576.6|149486.6|149748.1|149658.1|149572.3|149482.3|760
1607589000000|2020-12-10 08:30:00|149577.2|149487.2|149362.6|149272.6|149596.2|149506.2|149337.9|149247.9|902
1607589300000|2020-12-10 08:35:00|149363.2|149273.2|149558.5|149468.5|149606.5|149516.5|149338.2|149248.2|802
1607589600000|2020-12-10 08:40:00|149563.3|149473.3|149631.8|149541.8|149754.8|149664.8|149548.4|149458.4|790
1607589900000|2020-12-10 08:45:00|149638.1|149548.1|149647.1|149557.1|149705.5|149615.5|149603.1|149513.1|781
1607590200000|2020-12-10 08:50:00|149646.9|149556.9|149784.7|149694.7|149827.9|149737.9|149645.1|149555.1|745
1607590500000|2020-12-10 08:55:00|149774.6|149684.6|149796.6|149666.6|149823.1|149733.1|149750.8|149660.8|722
1607590800000|2020-12-10 09:00:00|149797.5|149667.5|149871.1|149781.1|149894.6|149804.6|149496|149369.4|877
1607591100000|2020-12-10 09:05:00|149865|149775|149779.1|149689.1|149880|149790|149690.6|149600.6|897
1607591400000|2020-12-10 09:10:00|149779.3|149689.3|149735.7|149645.7|149879.1|149789.1|149700.3|149610.3|727
1607591700000|2020-12-10 09:15:00|149730.6|149640.6|149761.4|149671.4|149826.3|149736.3|149678|149588|869
1607592000000|2020-12-10 09:20:00|149762.4|149672.4|149766.1|149676.1|149864.9|149774.9|149737.6|149647.6|771
1607592300000|2020-12-10 09:25:00|149765.9|149675.9|149729.2|149639.2|149776.9|149686.9|149701.6|149611.6|695
1607592600000|2020-12-10 09:30:00|149716.7|149626.7|149717.5|149627.5|149773.2|149683.2|149559|149469|870
1607592900000|2020-12-10 09:35:00|149714.9|149624.9|149732.5|149642.5|149774|149684|149609.9|149519.9|830
1607593200000|2020-12-10 09:40:00|149739.4|149649.4|149855.8|149765.8|149910.7|149820.7|149716.5|149626.5|838
1607593500000|2020-12-10 09:45:00|149856.2|149766.2|149951.1|149861.1|149957.2|149867.2|149843|149753|779
1607593800000|2020-12-10 09:50:00|149950.8|149860.8|150199|150109|150211|150121|149916.2|149826.2|659
1607594100000|2020-12-10 09:55:00|150201|150111|150202.4|150112.4|150458.5|150368.5|150198.2|150108.2|807
1607594400000|2020-12-10 10:00:00|150205.4|150115.4|150053.1|149963.1|150259|150169|150012.2|149922.2|786
1607594700000|2020-12-10 10:05:00|150052.7|149962.7|149980.5|149890.5|150082.1|149992.1|149913.4|149823.4|871
1607595000000|2020-12-10 10:10:00|149970.5|149880.5|150103.7|150013.7|150166.6|150076.6|149908.9|149818.9|911
1607595300000|2020-12-10 10:15:00|150103.8|150013.8|150333.7|150243.7|150336.5|150246.5|150074.1|149984.1|955
1607595600000|2020-12-10 10:20:00|150331.1|150241.1|150236.7|150146.7|150348.1|150258.1|150204.8|150114.8|786
1607595900000|2020-12-10 10:25:00|150237.2|150147.2|150229|150139|150256.4|150166.4|150213.6|150123.6|609
1607596200000|2020-12-10 10:30:00|150242.8|150152.8|150255.3|150165.3|150278.6|150188.6|150139.6|150049.6|804
1607596500000|2020-12-10 10:35:00|150259.2|150169.2|150286.2|150196.2|150292.9|150202.9|150166|150076|789
1607596800000|2020-12-10 10:40:00|150286.7|150196.7|150373|150283|150411|150321|150286.7|150196.7|815
1607597100000|2020-12-10 10:45:00|150372.7|150282.7|150119.1|150029.1|150404.8|150314.8|150113.1|150023.1|727
1607597400000|2020-12-10 10:50:00|150117.1|150027.1|150178.4|150088.4|150208|150118|150028.2|149938.2|631
1607597700000|2020-12-10 10:55:00|150212.3|150122.3|150371.6|150281.6|150415|150325|150158.4|150068.4|865
1607598000000|2020-12-10 11:00:00|150375.8|150285.8|150381.1|150291.1|150481.6|150391.6|150349.9|150259.9|825
1607598300000|2020-12-10 11:05:00|150379.5|150289.5|150443.2|150353.2|150445.7|150355.7|150322.5|150232.5|816
1607598600000|2020-12-10 11:10:00|150443|150353|150321.7|150231.7|150443.5|150353.5|150293.4|150203.4|739
1607598900000|2020-12-10 11:15:00|150325.7|150235.7|150347.3|150257.3|150385.8|150295.8|150236|150146|843
1607599200000|2020-12-10 11:20:00|150347.7|150257.7|150225.6|150135.6|150347.7|150257.7|150217.5|150127.5|829
1607599500000|2020-12-10 11:25:00|150225.8|150135.8|150280.9|150190.9|150281.6|150191.6|150224.5|150134.5|850
1607599800000|2020-12-10 11:30:00|150279.2|150189.2|150180.5|150090.5|150280.7|150190.7|150090.2|150000.2|791
1607600100000|2020-12-10 11:35:00|150180.4|150090.4|150355.3|150265.3|150385|150295|150168.4|150078.4|815
1607600400000|2020-12-10 11:40:00|150355.8|150265.8|150250.6|150160.6|150380.7|150290.7|150242.8|150152.8|898
1607600700000|2020-12-10 11:45:00|150251|150161|150233.1|150143.1|150255.8|150165.8|150046.7|149956.7|952
1607601000000|2020-12-10 11:50:00|150234.8|150144.8|150280.8|150190.8|150309.5|150219.5|150230|150140|820
1607601300000|2020-12-10 11:55:00|150280.9|150190.9|150218.4|150128.4|150355.9|150265.9|150171|150081|856
1607601600000|2020-12-10 12:00:00|150218.7|150128.7|150342.4|150252.4|150419.9|150329.9|150214.7|150124.7|916
1607601900000|2020-12-10 12:05:00|150342|150252|150253.6|150163.6|150344.1|150254.1|150216.8|150126.8|885
1607602200000|2020-12-10 12:10:00|150255|150165|150238.8|150148.8|150339.1|150249.1|150189|150099|799
1607602500000|2020-12-10 12:15:00|150240.6|150150.6|150344.2|150254.2|150344.2|150254.2|150187.1|150097.1|929
1607602800000|2020-12-10 12:20:00|150312.3|150222.3|150286.4|150196.4|150345.3|150255.3|150263.3|150173.3|825
1607603100000|2020-12-10 12:25:00|150285.9|150195.9|150273.8|150183.8|150333.5|150243.5|150243.2|150153.2|829
1607603400000|2020-12-10 12:30:00|150276.5|150186.5|150377.4|150287.4|150421.5|150331.5|150266.5|150176.5|825
1607603700000|2020-12-10 12:35:00|150380.8|150290.8|150455.7|150365.7|150473.2|150383.2|150372.8|150282.8|718
1607604000000|2020-12-10 12:40:00|150456.9|150366.9|150438.6|150308.6|150466.7|150376.7|150304|150174|884
1607604300000|2020-12-10 12:45:00|150437.3|150307.3|150280.4|150150.4|150444.5|150329.5|150209|150079|1007
1607604600000|2020-12-10 12:50:00|150283.8|150153.8|150409.2|150279.2|150440|150315.9|150267.5|150137.5|857
1607604900000|2020-12-10 12:55:00|150408.7|150278.7|150387.5|150257.5|150409.3|150291.8|150240.5|150129.7|821
1607605200000|2020-12-10 13:00:00|150366.2|150276.2|150078.3|149988.3|150368.5|150278.5|150071.9|149963.2|881
1607605500000|2020-12-10 13:05:00|150069.4|149979.4|150013.1|149883.1|150139.3|150025.9|149940.2|149810.2|759
1607605800000|2020-12-10 13:10:00|149989.7|149899.7|150082|149952|150130.8|150018.7|149917.4|149789.5|834
1607606100000|2020-12-10 13:15:00|150081.9|149951.9|150160.1|150030.1|150193.7|150067.7|150064.9|149948|887
1607606400000|2020-12-10 13:20:00|150160.3|150030.3|150192.4|150102.4|150269|150150.3|150096.3|149973|970
1607606700000|2020-12-10 13:25:00|150191.6|150101.6|150175.5|150009.1|150273.5|150157.7|150141.7|149947.6|931
1607607000000|2020-12-10 13:30:00|150165|149997.1|150308.1|150218.1|150312.5|150222.5|150102.4|149893|980
1607607300000|2020-12-10 13:35:00|150306.2|150216.2|150214|150124|150451.1|150361.1|150173.1|150083.1|994
1607607600000|2020-12-10 13:40:00|150213.2|150123.2|150137.1|150047.1|150213.4|150123.4|150061.7|149971.7|1066
1607607900000|2020-12-10 13:45:00|150133.7|150043.7|150273.5|150183.5|150327.6|150237.6|150101.5|150011.5|990
1607608200000|2020-12-10 13:50:00|150271.7|150181.7|150588|150498|150637.2|150547.2|150190.9|150100.9|1036
1607608500000|2020-12-10 13:55:00|150587.2|150497.2|150644.4|150554.4|150705.7|150615.7|150534.7|150444.7|1001
1607608800000|2020-12-10 14:00:00|150645.3|150555.3|150888.9|150798.9|150949.2|150859.2|150639.4|150549.4|1029
1607609100000|2020-12-10 14:05:00|150893|150803|150721.9|150631.9|150894.5|150804.5|150697.6|150607.6|1027
1607609400000|2020-12-10 14:10:00|150722.3|150632.3|150758.7|150668.7|150842.6|150752.6|150653.5|150563.5|944
1607609700000|2020-12-10 14:15:00|150765.8|150675.8|150708.3|150618.3|150851.6|150761.6|150706.4|150616.4|1007
1607610000000|2020-12-10 14:20:00|150707.7|150617.7|150960.9|150870.9|150998.4|150908.4|150626.7|150536.7|948
1607610300000|2020-12-10 14:25:00|150963.7|150873.7|150904|150814|151014.3|150924.3|150844.1|150754.1|907
1607610600000|2020-12-10 14:30:00|150902.5|150812.5|150803.1|150713.1|150917.9|150827.9|150707.3|150617.3|1008
1607610900000|2020-12-10 14:35:00|150803.9|150713.9|150570.5|150480.5|150808.7|150718.7|150522.1|150432.1|953
1607611200000|2020-12-10 14:40:00|150570.3|150480.3|150486.4|150396.4|150571.1|150481.1|150404.6|150314.6|1049
1607611500000|2020-12-10 14:45:00|150487|150397|150437|150347|150509.6|150419.6|150323.1|150233.1|1051
1607611800000|2020-12-10 14:50:00|150433.2|150343.2|150351.5|150261.5|150433.2|150343.2|150263.4|150173.4|1004
1607612100000|2020-12-10 14:55:00|150350.9|150260.9|150245.5|150155.5|150355.8|150265.8|150182.2|150092.2|1002
1607612400000|2020-12-10 15:00:00|150245.8|150155.8|150221.3|150131.3|150245.8|150155.8|150136.4|150046.4|1019
1607612700000|2020-12-10 15:05:00|150221.5|150131.5|150243.1|150153.1|150308.2|150218.2|150205.7|150115.7|1016
1607613000000|2020-12-10 15:10:00|150241|150151|150358.3|150268.3|150371.3|150281.3|150200.7|150110.7|982
1607613300000|2020-12-10 15:15:00|150355.9|150265.9|150575.9|150485.9|150590.7|150500.7|150325.8|150235.8|1057
1607613600000|2020-12-10 15:20:00|150575.8|150485.8|150628.6|150538.6|150633.1|150543.1|150393.5|150303.5|1012
1607613900000|2020-12-10 15:25:00|150627.3|150537.3|150643|150553|150713.3|150623.3|150479.6|150389.6|1039
1607614200000|2020-12-10 15:30:00|150650.2|150560.2|150613.2|150523.2|150748.5|150658.5|150566.5|150476.5|996
1607614500000|2020-12-10 15:35:00|150613.9|150523.9|150322|150232|150614.2|150524.2|150312.9|150222.9|953
1607614800000|2020-12-10 15:40:00|150321.3|150231.3|150320.1|150230.1|150451.3|150361.3|150298|150208|1054
1607615100000|2020-12-10 15:45:00|150328.3|150238.3|150306.7|150216.7|150422.4|150332.4|150258.6|150168.6|1047
1607615400000|2020-12-10 15:50:00|150306.1|150216.1|150195.4|150105.4|150306.1|150216.1|150111.2|150021.2|944
1607615700000|2020-12-10 15:55:00|150194.7|150104.7|150254.6|150164.6|150381.7|150291.7|150187.6|150097.6|1001
1607616000000|2020-12-10 16:00:00|150253.8|150163.8|150225.1|150135.1|150389.3|150299.3|150221.3|150131.3|973
1607616300000|2020-12-10 16:05:00|150221.8|150131.8|150331.6|150241.6|150340.4|150250.4|150151|150061|951
1607616600000|2020-12-10 16:10:00|150326.8|150236.8|150438.8|150348.8|150445.2|150355.2|150315.6|150225.6|882
1607616900000|2020-12-10 16:15:00|150440.1|150350.1|150519.4|150429.4|150640.9|150538.4|150383.7|150293.7|938
1607617200000|2020-12-10 16:20:00|150520.2|150430.2|150530.5|150440.5|150620|150530|150510.4|150420.4|876
1607617500000|2020-12-10 16:25:00|150529.9|150439.9|150483.8|150393.8|150559|150469|150483.8|150393.8|850
1607617800000|2020-12-10 16:30:00|150485.9|150395.9|150370.3|150280.3|150507.5|150417.5|150357.8|150267.8|935
1607618100000|2020-12-10 16:35:00|150375.9|150285.9|150415.8|150325.8|150438.9|150348.9|150333.4|150243.4|987
1607618400000|2020-12-10 16:40:00|150416.9|150326.9|150574.7|150484.7|150616|150526|150416.9|150326.9|915
1607618700000|2020-12-10 16:45:00|150574.5|150484.5|150559.9|150469.9|150584.4|150494.4|150531.6|150441.6|744
1607619000000|2020-12-10 16:50:00|150560.8|150470.8|150612|150522|150627.3|150537.3|150558.5|150468.5|723
1607619300000|2020-12-10 16:55:00|150614.6|150524.6|150501.8|150411.8|150697.3|150607.3|150481.4|150380.3|828
1607619600000|2020-12-10 17:00:00|150502.3|150412.3|150235|150145|150505.3|150415.3|150225.3|150108.4|863
1607619900000|2020-12-10 17:05:00|150234.7|150144.7|150289.8|150199.8|150303.3|150213.3|150229|150139|781
1607620200000|2020-12-10 17:10:00|150289.1|150199.1|150278.8|150188.8|150337.1|150247.1|150270.1|150180.1|722
1607620500000|2020-12-10 17:15:00|150278.5|150188.5|150281|150191|150323.2|150233.2|150244.3|150154.3|835
1607620800000|2020-12-10 17:20:00|150281.4|150191.4|150337|150247|150372.6|150282.6|150268.3|150178.3|808
1607621100000|2020-12-10 17:25:00|150336.8|150246.8|150469.6|150379.6|150494.1|150404.1|150329.8|150239.8|705
1607621400000|2020-12-10 17:30:00|150469.5|150379.5|150520.6|150430.6|150556.1|150466.1|150389.5|150299.5|734
1607621700000|2020-12-10 17:35:00|150520.5|150430.5|150474|150384|150527.1|150437.1|150420.9|150330.9|729
1607622000000|2020-12-10 17:40:00|150472.4|150382.4|150363.8|150273.8|150475.5|150385.5|150332.4|150229.7|947
1607622300000|2020-12-10 17:45:00|150362.7|150272.7|150316.9|150226.9|150388.7|150298.7|150277.6|150187.6|1049
1607622600000|2020-12-10 17:50:00|150318.5|150228.5|150427.3|150337.3|150427.8|150337.8|150305.5|150215.5|915
1607622900000|2020-12-10 17:55:00|150429|150339|150392.3|150302.3|150440.5|150340.9|150311|150221|863
1607623200000|2020-12-10 18:00:00|150393|150303|150408.3|150318.3|150609.4|150479.4|150382.8|150292.8|988
1607623500000|2020-12-10 18:05:00|150407.8|150317.8|150407.7|150317.7|150433.8|150343.8|150368.8|150278.8|922
1607623800000|2020-12-10 18:10:00|150407.6|150317.6|150367|150237|150436|150346|150329.4|150201.3|946
1607624100000|2020-12-10 18:15:00|150364.8|150234.8|150402.2|150312.2|150459.6|150330.9|150332|150223.5|877
1607624400000|2020-12-10 18:20:00|150405|150315|150420.8|150290.8|150422.1|150318.1|150387.1|150277.9|884
1607624700000|2020-12-10 18:25:00|150419.5|150289.5|150211.5|150081.5|150426.9|150301|150210.1|150080.1|790
1607625000000|2020-12-10 18:30:00|150211.9|150081.9|150179.7|150089.7|150214.4|150100.8|150158.9|150047.8|746
1607625300000|2020-12-10 18:35:00|150178.8|150088.8|150246.8|150156.8|150286.1|150175.3|150178.3|150069.9|884
1607625600000|2020-12-10 18:40:00|150247.9|150157.9|150290|150160|150323.5|150210.3|150240.1|150150.1|877
1607625900000|2020-12-10 18:45:00|150289.9|150159.9|150285.9|150155.9|150322.7|150214|150244.4|150142.2|856
1607626200000|2020-12-10 18:50:00|150284.8|150154.8|150278.7|150188.7|150311.3|150202.1|150257.1|150127.1|788
1607626500000|2020-12-10 18:55:00|150278|150188|150230.4|150100.4|150305|150194.8|150211.6|150086.9|801
1607626800000|2020-12-10 19:00:00|150229.9|150099.9|150288.9|150158.9|150293|150172.4|150176.5|150046.5|724
1607627100000|2020-12-10 19:05:00|150288.7|150158.7|150308.9|150178.9|150310.3|150206.3|150255.1|150145.8|811
1607627400000|2020-12-10 19:10:00|150308.8|150178.8|150367.9|150237.9|150400.6|150270.6|150276.8|150162.3|731
1607627700000|2020-12-10 19:15:00|150367.4|150237.4|150344.8|150254.8|150413.2|150305.3|150344.5|150235.2|727
1607628000000|2020-12-10 19:20:00|150348.7|150258.7|150362.6|150232.6|150378.8|150269.1|150342.4|150226.2|486
1607628300000|2020-12-10 19:25:00|150362.5|150232.5|150347.5|150257.5|150371.8|150259.3|150337.4|150226.9|625
1607628600000|2020-12-10 19:30:00|150347.7|150257.7|150241.6|150111.6|150371.7|150258.8|150221.6|150104.1|754
1607628900000|2020-12-10 19:35:00|150241.2|150111.2|150170.4|150040.4|150249|150119|150166.5|150040.1|782
1607629200000|2020-12-10 19:40:00|150169.4|150039.4|150263.9|150133.9|150266.7|150155.9|150154.5|150024.5|849
1607629500000|2020-12-10 19:45:00|150263.8|150133.8|150271.3|150141.3|150271.5|150159.2|150234.2|150105.8|818
1607629800000|2020-12-10 19:50:00|150270.9|150140.9|150275.5|150145.5|150290.5|150180.6|150247.1|150127.3|645
1607630100000|2020-12-10 19:55:00|150276.1|150146.1|150286.1|150156.1|150395.9|150265.9|150194.5|150078.3|647
1607630400000|2020-12-10 20:00:00|150285.4|150155.4|150280.8|150150.8|150298.6|150180.2|150254.2|150129.8|764
1607630700000|2020-12-10 20:05:00|150278.6|150148.6|150279.2|150149.2|150288.3|150180.2|150221.3|150109.3|795
1607631000000|2020-12-10 20:10:00|150277.7|150147.7|150274.1|150144.1|150289.2|150178.1|150210.1|150080.1|770
1607631300000|2020-12-10 20:15:00|150273.5|150143.5|150168|150078|150273.5|150167.4|150147.1|150017.1|760
1607631600000|2020-12-10 20:20:00|150168.7|150078.7|150163.1|150033.1|150211.5|150091.6|150127|150017.1|817
1607631900000|2020-12-10 20:25:00|150162.1|150032.1|150181.1|150051.1|150201.2|150078.9|150136.4|150019.4|777
1607632200000|2020-12-10 20:30:00|150181.5|150051.5|150187.8|150057.8|150223.7|150093.7|150146.3|150021.6|786
1607632500000|2020-12-10 20:35:00|150169.3|150079.3|150193.9|150063.9|150220.9|150090.9|150151.7|150022.5|716
1607632800000|2020-12-10 20:40:00|150196.4|150066.4|150206.9|150076.9|150222.9|150092.9|150182.8|150052.8|624
1607633100000|2020-12-10 20:45:00|150207.1|150077.1|150190.9|150060.9|150210.8|150098.2|150113.6|150023.6|615
1607633400000|2020-12-10 20:50:00|150170.1|150080.1|150215.1|150085.1|150305.5|150175.5|150121.1|150011.2|659
1607633700000|2020-12-10 20:55:00|150219.5|150089.5|150403|150273|150417.1|150287.1|150198.1|150078.5|638
1607634000000|2020-12-10 21:00:00|150401.9|150271.9|150321.9|150191.9|150426.6|150296.6|150291.8|150161.8|711
1607634300000|2020-12-10 21:05:00|150316.9|150186.9|150326|150196|150341.3|150211.3|150293|150163|521
1607634600000|2020-12-10 21:10:00|150325.4|150195.4|150326.9|150196.9|150334.3|150204.3|150313|150183|436
1607634900000|2020-12-10 21:15:00|150327.9|150197.9|150309.8|150179.8|150337.5|150207.5|150303.8|150173.8|266
1607635200000|2020-12-10 21:20:00|150303.6|150173.6|150292.2|150162.2|150315.6|150185.6|150271.9|150141.9|199
1607635500000|2020-12-10 21:25:00|150292.7|150162.7|150338.5|150208.5|150367.1|150210.3|150274.2|150127|174
1607635800000|2020-12-10 21:30:00|150346.5|150216.5|150282.6|150152.6|150359.7|150229|150267.6|150137.6|267
1607636100000|2020-12-10 21:35:00|150283.7|150153.7|150250.2|150120.2|150313.1|150165|150246.2|150084.2|265
1607636400000|2020-12-10 21:40:00|150254|150124|150270.4|150140.4|150278.9|150187.5|150240.1|150110.1|250
1607636700000|2020-12-10 21:45:00|150261.8|150131.8|150245.4|150115.4|150274.2|150144.2|150233.2|150103.2|264
1607637000000|2020-12-10 21:50:00|150246.7|150116.7|150274.6|150144.6|150274.7|150144.7|150225.5|150095.5|454
1607637300000|2020-12-10 21:55:00|150256.9|150126.9|150264.8|150134.8|150331.2|150169.8|150254.1|150090.1|283
1607637600000|2020-12-10 22:00:00|150299.6|150085.1|150304.8|150095.9|150329.5|150159.5|150262.6|150059.2|54
1607637900000|2020-12-10 22:05:00|150308.9|150066.9|150493.4|150251.4|150502.1|150260.1|150232.2|150020.9|239
1607638200000|2020-12-10 22:10:00|150479.3|150237.3|150470.4|150228.4|150515.3|150273.3|150391.7|150149.7|271
1607638500000|2020-12-10 22:15:00|150473.1|150231.1|150337.6|150100.7|150521.4|150279.4|150310.4|150068.4|353
1607638800000|2020-12-10 22:20:00|150335.1|150110.3|150312.8|150070.8|150362.3|150158.3|150268.5|150059|179
1607639100000|2020-12-10 22:25:00|150331.7|150128.9|150259.9|150129.9|150333.1|150172.3|150254.5|150064.6|166
1607639400000|2020-12-10 22:30:00|150254.7|150124.7|150275.6|150145.6|150361.3|150171.5|150252.7|150068.1|186
1607639700000|2020-12-10 22:35:00|150279.7|150149.7|150309.9|150067.9|150354.2|150149.7|150227.1|150063.2|253
1607640000000|2020-12-10 22:40:00|150312.9|150092.9|150310.6|150068.6|150338.6|150105|150234.4|150013.4|177
1607640300000|2020-12-10 22:45:00|150319.3|150077.3|150292.5|150069.8|150335.7|150123.2|150229.7|149992.9|155
1607640600000|2020-12-10 22:50:00|150284.3|150076.1|150288.5|150069.1|150325.5|150110.9|150240.3|150018.5|143
1607640900000|2020-12-10 22:55:00|150242.5|150112.5|150292.5|150068.4|150326.6|150112.5|150211.9|150036.1|140
1607641200000|2020-12-10 23:00:00|150286.9|150070.4|150289.4|150074.8|150330.8|150130.2|150202.4|150039.9|396
1607641500000|2020-12-10 23:05:00|150239.8|150109.8|150248.9|150118.9|150342|150148.4|150221.8|150066.6|403
1607641800000|2020-12-10 23:10:00|150252.6|150122.6|150313.2|150071.2|150322.5|150147|150209|150058|476
1607642100000|2020-12-10 23:15:00|150310.7|150068.7|150313.6|150095.7|150321.5|150163.4|150237.2|150068.7|638
1607642400000|2020-12-10 23:20:00|150313.7|150095.6|150261.1|150131.1|150322.6|150148.9|150240.2|150082.9|419
1607642700000|2020-12-10 23:25:00|150299|150095.1|150248.3|150118.3|150306.7|150147.5|150216.9|150066.6|599
1607643000000|2020-12-10 23:30:00|150278.5|150077.8|150250.3|150120.3|150300.3|150150.6|150226.8|150065.3|327
1607643300000|2020-12-10 23:35:00|150250.4|150120.4|150278.4|150148.4|150320.1|150153.4|150231.5|150070.4|605
1607643600000|2020-12-10 23:40:00|150262.4|150132.4|150414.7|150172.7|150414.7|150225.7|150228.3|150082.9|568
1607643900000|2020-12-10 23:45:00|150393.7|150168.9|150340.6|150210.6|150410.1|150238.9|150280.3|150093.3|521
1607644200000|2020-12-10 23:50:00|150341.2|150211.2|150347.7|150217.7|150414.6|150224|150324.2|150157.3|392
1607644500000|2020-12-10 23:55:00|150341.2|150211.2|150361.1|150119.1|150388|150216.7|150274.8|150107.5|662
1607644800000|2020-12-11 00:00:00|150292.9|150162.9|150267|150137|150403.3|150230|150176.3|150011|513
1607645100000|2020-12-11 00:05:00|150297.7|150091.7|150228.5|150098.5|150349.4|150167.9|150224.9|150063.8|669
1607645400000|2020-12-11 00:10:00|150228.8|150098.8|150310.4|150093.1|150335.4|150157.5|150196|150063.9|652
1607645700000|2020-12-11 00:15:00|150310.2|150100.3|150262.7|150132.7|150343.2|150185.2|150233.6|150072.6|757
1607646000000|2020-12-11 00:20:00|150314.1|150093.1|150364.7|150135.4|150364.7|150177.5|150228.7|150062|793
1607646300000|2020-12-11 00:25:00|150365.1|150133.9|150200.8|150070.8|150376.7|150198|150197.1|150043.6|721
1607646600000|2020-12-11 00:30:00|150212.3|150082.3|150213.2|150083.2|150243.3|150113.2|150182.4|150031.9|597
1607646900000|2020-12-11 00:35:00|150214.7|150084.7|150208.7|150078.7|150326.9|150145|150181.1|150051.1|468
1607647200000|2020-12-11 00:40:00|150211.8|150081.8|150231.7|150101.7|150244.7|150114.7|150208.3|150078.3|709
1607647500000|2020-12-11 00:45:00|150230.1|150100.1|150220.9|150090.9|150239.6|150109.6|150185.1|150055.1|502
1607647800000|2020-12-11 00:50:00|150218.1|150088.1|150163.7|150033.7|150232.6|150102.6|150162.9|150032.9|472
1607648100000|2020-12-11 00:55:00|150171.5|150041.5|150249|150119|150358.6|150174.1|150130.6|150000.6|606
1607648400000|2020-12-11 01:00:00|150244.8|150114.8|150185.7|150055.7|150248.9|150118.9|150178|150048|420
1607648700000|2020-12-11 01:05:00|150178.1|150048.1|150157.9|150027.9|150191|150061|150149|150019|389
1607649000000|2020-12-11 01:10:00|150167.3|150037.3|150171.1|150041.1|150187.5|150057.5|150154|150024|393
1607649300000|2020-12-11 01:15:00|150171.9|150041.9|150147.2|150017.2|150190.5|150060.5|150147.2|150017.2|346
1607649600000|2020-12-11 01:20:00|150158.1|150028.1|150144.1|150014.1|150167.5|150037.5|150125.9|149995.9|900
1607649900000|2020-12-11 01:25:00|150145.5|150015.5|150134.5|150004.5|150171.9|150057.2|150127.1|149997.1|510
1607650200000|2020-12-11 01:30:00|150132.5|150002.5|150129.2|149999.2|150162.9|150032.9|150107.5|149977.5|704
1607650500000|2020-12-11 01:35:00|150129.8|149999.8|150111.7|150021.7|150134.5|150023.5|150098.2|149972.7|604
1607650800000|2020-12-11 01:40:00|150110.9|150020.9|150100.4|149970.4|150142.1|150021.1|150080.1|149950.1|645
1607651100000|2020-12-11 01:45:00|150118.6|149988.6|150089.4|149999.4|150137.4|150016.3|150082|149957.8|542
1607651400000|2020-12-11 01:50:00|150080.1|149990.1|150065.5|149975.5|150110.2|150001.7|150054.4|149939.6|364
1607651700000|2020-12-11 01:55:00|150062.2|149972.2|150073|149943|150081.5|149981.8|150042.2|149918.3|477
1607652000000|2020-12-11 02:00:00|150078.8|149948.8|150152.7|150022.7|150181.1|150051.1|150051.7|149935.2|487
1607652300000|2020-12-11 02:05:00|150144.6|150014.6|150108.4|149978.4|150163.1|150033.1|150080|149950|460
1607652600000|2020-12-11 02:10:00|150111.4|149981.4|150112.8|149982.8|150141.8|150018.3|150100.4|149970.4|438
1607652900000|2020-12-11 02:15:00|150110.9|149980.9|150111.6|149981.6|150149.5|150019.5|150093.7|149963.7|358
1607653200000|2020-12-11 02:20:00|150113.5|149983.5|150118.1|149988.1|150148|150018|150094|149964|352
1607653500000|2020-12-11 02:25:00|150125.3|149995.3|150126.8|149996.8|150150.5|150020.5|150089|149959|234
1607653800000|2020-12-11 02:30:00|150130.6|150000.6|150118.5|149988.5|150148.3|150018.3|150102.3|149972.3|380
1607654100000|2020-12-11 02:35:00|150116.3|149986.3|150136.2|150006.2|150145.5|150015.5|150093.9|149963.9|354
1607654400000|2020-12-11 02:40:00|150135.7|150005.7|150147.2|150017.2|150170.2|150040.2|150115.8|149985.8|438
1607654700000|2020-12-11 02:45:00|150157.3|150027.3|150141.2|150011.2|150165.2|150035.2|150113.4|149983.4|298
1607655000000|2020-12-11 02:50:00|150147.4|150017.4|150140.5|150010.5|150165.5|150035.5|150121.4|149991.4|284
1607655300000|2020-12-11 02:55:00|150136.3|150006.3|150129.6|149999.6|150161.4|150031.4|150119.4|149989.4|358
1607655600000|2020-12-11 03:00:00|150129|149999|150207.3|150077.3|150295.2|150127.4|150129|149999|927
1607655900000|2020-12-11 03:05:00|150210.5|150080.5|150223.7|150093.7|150267.6|150130.8|150157.8|150025.8|909
1607656200000|2020-12-11 03:10:00|150224.1|150094.1|150227|150097|150280.7|150127.1|150169.4|149997.8|851
1607656500000|2020-12-11 03:15:00|150234.8|150104.8|150213.3|150083.3|150252.7|150122.7|150203.5|150073.5|343
1607656800000|2020-12-11 03:20:00|150213.5|150083.5|150205|150075|150270|150107|150198|150056.9|289
1607657100000|2020-12-11 03:25:00|150208.2|150078.2|150199.3|150069.3|150260|150105|150180.6|150029.2|426
1607657400000|2020-12-11 03:30:00|150211.7|150081.7|150197.7|150067.7|150267|150093.9|150159.2|150005.6|600
1607657700000|2020-12-11 03:35:00|150193.3|150063.3|150193.5|150063.5|150234|150080.5|150177.6|150031.3|326
1607658000000|2020-12-11 03:40:00|150193.6|150063.6|150168.5|150038.5|150245.5|150090.6|150165.6|150013.9|583
1607658300000|2020-12-11 03:45:00|150168.1|150038.1|150188.3|150058.3|150254.8|150077.5|150160.9|150023.5|393
1607658600000|2020-12-11 03:50:00|150187.1|150057.1|150180.2|150050.2|150251.9|150081.3|150161.7|150017.9|341
1607658900000|2020-12-11 03:55:00|150191.8|150061.8|150176.8|150046.8|150254.2|150083.4|150156.2|150000.3|538
1607659200000|2020-12-11 04:00:00|150176.5|150046.5|150236.8|150031.6|150265.4|150092.9|150141.7|149982.7|577
1607659500000|2020-12-11 04:05:00|150207|150077|150171.1|150041.1|150221.5|150090|150110|149980|635
1607659800000|2020-12-11 04:10:00|150175.6|150045.6|150188.4|150058.4|150228.1|150074.1|150131.7|149960.7|520
1607660100000|2020-12-11 04:15:00|150182.8|150052.8|150187.1|150057.1|150198|150068|150170.5|150040.5|246
1607660400000|2020-12-11 04:20:00|150182.1|150052.1|150166.6|150036.6|150220.2|150066.7|150142|150004.4|373
1607660700000|2020-12-11 04:25:00|150166.1|150036.1|150198.8|150068.8|150223.2|150076.1|150131.6|149992.2|288
1607661000000|2020-12-11 04:30:00|150199.5|150069.5|150188.7|150058.7|150231|150078.5|150149.4|149984|350
1607661300000|2020-12-11 04:35:00|150187|150057|150177|150047|150226.5|150078.6|150158.2|150023.6|200
1607661600000|2020-12-11 04:40:00|150177.4|150047.4|150285.1|150155.1|150328.6|150161.9|150152.8|150022.8|230
1607661900000|2020-12-11 04:45:00|150276.4|150146.4|150286.4|150156.4|150307.6|150177.6|150266|150136|209
1607662200000|2020-12-11 04:50:00|150285.5|150155.5|150312.1|150182.1|150314.7|150184.7|150263.7|150133.7|229
1607662500000|2020-12-11 04:55:00|150312.6|150182.6|150284.8|150154.8|150324.9|150196.2|150275.3|150145.3|304
1607662800000|2020-12-11 05:00:00|150305.8|150175.8|150277.2|150147.2|150309.9|150186.4|150270|150140|313
1607663100000|2020-12-11 05:05:00|150272.5|150142.5|150288.2|150158.2|150303.4|150173.4|150266.6|150136.6|210
1607663400000|2020-12-11 05:10:00|150304.4|150174.4|150298.2|150168.2|150328.2|150198.2|150269|150139|288
1607663700000|2020-12-11 05:15:00|150297.9|150167.9|150288.4|150158.4|150318.6|150188.6|150271|150141|229
1607664000000|2020-12-11 05:20:00|150287.2|150157.2|150315.9|150185.9|150332.1|150202.1|150261|150131|315
1607664300000|2020-12-11 05:25:00|150315.8|150185.8|150324.1|150194.1|150357.2|150227.2|150283.3|150153.3|377
1607664600000|2020-12-11 05:30:00|150331.5|150201.5|150322.5|150192.5|150344.3|150214.3|150301.3|150171.3|480
1607664900000|2020-12-11 05:35:00|150323.4|150193.4|150318.1|150188.1|150357.7|150227.7|150289.9|150159.9|434
1607665200000|2020-12-11 05:40:00|150333.3|150203.3|150310.9|150180.9|150348.1|150218.1|150296.7|150166.7|480
1607665500000|2020-12-11 05:45:00|150315.2|150185.2|150312|150182|150342.7|150212.7|150286|150156|312
1607665800000|2020-12-11 05:50:00|150315.6|150185.6|150308.7|150178.7|150344.3|150214.3|150288.9|150158.9|286
1607666100000|2020-12-11 05:55:00|150306.8|150176.8|150302.3|150172.3|150335.6|150205.6|150295.7|150165.7|341
1607666400000|2020-12-11 06:00:00|150306.9|150176.9|150319.9|150189.9|150363.7|150233.7|150303.7|150173.7|563
1607666700000|2020-12-11 06:05:00|150323.2|150193.2|150313.1|150183.1|150355|150225|150304.9|150174.9|298
1607667000000|2020-12-11 06:10:00|150320.5|150190.5|150315.2|150185.2|150353.4|150223.4|150297|150167|389
1607667300000|2020-12-11 06:15:00|150327.9|150197.9|150336.5|150206.5|150354.2|150224.2|150305.1|150175.1|505
1607667600000|2020-12-11 06:20:00|150333|150203|150265.2|150135.2|150353.7|150223.7|150250|150120|516
1607667900000|2020-12-11 06:25:00|150260.7|150130.7|150303.1|150173.1|150337.5|150207.5|150234.1|150104.1|605
1607668200000|2020-12-11 06:30:00|150308.5|150178.5|150256.7|150126.7|150336.3|150206.3|150256.7|150126.7|530
1607668500000|2020-12-11 06:35:00|150253.5|150123.5|150337.7|150207.7|150407.5|150277.5|150253.5|150123.5|599
1607668800000|2020-12-11 06:40:00|150343.3|150213.3|150346.5|150216.5|150371.8|150241.8|150322.8|150192.8|434
1607669100000|2020-12-11 06:45:00|150338|150208|150320.9|150190.9|150361|150231|150296.7|150166.7|520
1607669400000|2020-12-11 06:50:00|150319.7|150189.7|150299.8|150169.8|150321.6|150191.6|150277.8|150147.8|528
1607669700000|2020-12-11 06:55:00|150299.7|150169.7|150297.6|150167.6|150308.9|150178.9|150274.5|150144.5|492
1607670000000|2020-12-11 07:00:00|150296.5|150166.5|150257.2|150127.2|150298.1|150168.1|150071.1|149941.1|766
1607670300000|2020-12-11 07:05:00|150258|150128|150252.2|150122.2|150264.8|150134.8|150212.3|150082.3|876
1607670600000|2020-12-11 07:10:00|150249.5|150119.5|150172.8|150042.8|150261.2|150131.2|150167.3|150037.3|837
1607670900000|2020-12-11 07:15:00|150175.7|150045.7|150173|150043|150254.4|150124.4|150113.1|149983.1|890
1607671200000|2020-12-11 07:20:00|150172.4|150042.4|150202.9|150072.9|150233|150103|150154.3|150025.6|692
1607671500000|2020-12-11 07:25:00|150204.1|150074.1|150227|150097|150252.8|150144.6|150182.5|150068|654
1607671800000|2020-12-11 07:30:00|150225.4|150095.4|150376.7|150246.7|150416.2|150297.3|150196.6|150077.3|809
1607672100000|2020-12-11 07:35:00|150382.5|150252.5|150374|150244|150438.9|150328.5|150352.5|150223.3|756
1607672400000|2020-12-11 07:40:00|150374.5|150244.5|150465.9|150375.9|150508.5|150400.4|150362.8|150232.8|713
1607672700000|2020-12-11 07:45:00|150469.4|150379.4|150543.8|150453.8|150554.4|150464.4|150438.3|150342.3|748
1607673000000|2020-12-11 07:50:00|150543.7|150453.7|150833.6|150703.6|150870.7|150776|150538.4|150448.4|867
1607673300000|2020-12-11 07:55:00|150833.3|150703.3|150866.3|150736.3|150968.2|150838.2|150792.3|150702.3|859
1607673600000|2020-12-11 08:00:00|150864.8|150734.8|150642.1|150552.1|150930.9|150808.9|150638.8|150548.8|795
1607673900000|2020-12-11 08:05:00|150642.6|150552.6|150608.1|150518.1|150665.4|150575.4|150590.3|150500.3|714
1607674200000|2020-12-11 08:10:00|150607.2|150517.2|150696.3|150606.3|150699.6|150609.6|150518.8|150428.8|705
1607674500000|2020-12-11 08:15:00|150689.2|150599.2|151118.9|151028.9|151148|151037.2|150632.7|150542.7|848
1607674800000|2020-12-11 08:20:00|151116.6|151026.6|151365.7|151235.7|151388.3|151293.1|151000.9|150885.3|885
1607675100000|2020-12-11 08:25:00|151363.1|151233.1|151476.1|151386.1|151476.2|151386.2|151293.8|151176|897
1607675400000|2020-12-11 08:30:00|151474.5|151384.5|151347.4|151217.4|151576.5|151486.5|151291.2|151161.2|978
1607675700000|2020-12-11 08:35:00|151354|151264|151249.4|151119.4|151358.2|151267.7|151118.7|150994.6|954
1607676000000|2020-12-11 08:40:00|151243|151153|151153.8|151063.8|151331.3|151226.5|151098.2|150968.2|901
1607676300000|2020-12-11 08:45:00|151158.9|151068.9|151334.4|151244.4|151339|151249|151153.2|151045.6|884
1607676600000|2020-12-11 08:50:00|151334|151244|151522.3|151432.3|151524.1|151434.1|151332.7|151242.7|795
1607676900000|2020-12-11 08:55:00|151521.6|151431.6|151217.5|151127.5|151662|151559.3|151164|151069.1|915
1607677200000|2020-12-11 09:00:00|151222.2|151132.2|151067.5|150977.5|151266.4|151176.4|151010.6|150906.6|1004
1607677500000|2020-12-11 09:05:00|151071.3|150981.3|151269|151139|151310.3|151180.3|151009.6|150903.8|890
1607677800000|2020-12-11 09:10:00|151267.6|151137.6|151125.2|151035.2|151270.5|151154.4|151078.5|150960.1|778
1607678100000|2020-12-11 09:15:00|151127.1|151037.1|150814.7|150724.7|151130.9|151040.9|150809.6|150711.2|870
1607678400000|2020-12-11 09:20:00|150814.6|150724.6|151024.7|150894.7|151037.2|150918.3|150761.4|150654.2|838
1607678700000|2020-12-11 09:25:00|151023.7|150893.7|151055.9|150925.9|151147|151033.8|150984.8|150854.8|866
1607679000000|2020-12-11 09:30:00|151056.3|150926.3|151098.1|150968.1|151127.4|150997.4|150926.4|150832.5|829
1607679300000|2020-12-11 09:35:00|151098.9|150968.9|150891|150801|151113.4|150983.4|150870.3|150778.7|762
1607679600000|2020-12-11 09:40:00|150890.6|150800.6|151070.8|150980.8|151133.2|151043.2|150889.4|150799.4|738
1607679900000|2020-12-11 09:45:00|151071.6|150981.6|151064.6|150974.6|151125.5|151035.5|150949.4|150836.9|727
1607680200000|2020-12-11 09:50:00|151064.5|150974.5|151269.6|151179.6|151331.6|151241.6|151062.9|150972.9|752
1607680500000|2020-12-11 09:55:00|151269.9|151179.9|151143.2|151013.2|151353.8|151253.7|151143.2|151013.2|817
1607680800000|2020-12-11 10:00:00|151148.6|151018.6|151100.7|150970.7|151253.3|151156.7|151066.8|150955.7|909
1607681100000|2020-12-11 10:05:00|151101.7|150971.7|151074.4|150984.4|151118.5|151011.3|151014.4|150924.4|867
1607681400000|2020-12-11 10:10:00|151075.1|150985.1|151082.6|150992.6|151140.9|151050.9|151026.1|150936.1|793
1607681700000|2020-12-11 10:15:00|151078.2|150988.2|150903.7|150813.7|151117.1|151027.1|150896.6|150806.6|858
1607682000000|2020-12-11 10:20:00|150904.5|150814.5|150763.7|150673.7|150981.5|150891.5|150763.2|150673.2|742
1607682300000|2020-12-11 10:25:00|150761.2|150671.2|150897.8|150807.8|150905.1|150815.1|150744.7|150654.7|873
1607682600000|2020-12-11 10:30:00|150897.7|150807.7|150962.6|150872.6|150982.1|150881.1|150782.4|150655.6|914
1607682900000|2020-12-11 10:35:00|150962.2|150872.2|151116.1|151026.1|151136.5|151046.5|150943.5|150853.5|829
1607683200000|2020-12-11 10:40:00|151116.9|151026.9|151293.6|151203.6|151309|151219|151102.9|151012.9|809
1607683500000|2020-12-11 10:45:00|151293.4|151203.4|151125|151035|151392.5|151302.5|151088.5|150998.5|859
1607683800000|2020-12-11 10:50:00|151125.5|151035.5|151158.2|151068.2|151165.9|151075.9|151054.3|150964.3|714
1607684100000|2020-12-11 10:55:00|151160.4|151070.4|151329|151239|151372.2|151282.2|151153.6|151063.6|744
1607684400000|2020-12-11 11:00:00|151328.9|151238.9|151183.1|151093.1|151347.1|151257.1|151155.2|151065.2|768
1607684700000|2020-12-11 11:05:00|151182.9|151092.9|151258.5|151168.5|151366.9|151265.2|151180.1|151090.1|907
1607685000000|2020-12-11 11:10:00|151258.4|151168.4|151418.1|151328.1|151437.7|151330.6|151137.7|151030.6|968
1607685300000|2020-12-11 11:15:00|151415.8|151325.8|151444.3|151314.3|151465.1|151375.1|151296.5|151195.2|855
1607685600000|2020-12-11 11:20:00|151428.3|151338.3|151514.4|151424.4|151514.9|151424.9|151393.8|151303.8|908
1607685900000|2020-12-11 11:25:00|151512.9|151422.9|151651.1|151561.1|151742.7|151652.7|151464.2|151374.2|878
1607686200000|2020-12-11 11:30:00|151650.8|151560.8|151539.1|151449.1|151661.7|151571.7|151431.1|151341.1|904
1607686500000|2020-12-11 11:35:00|151545.8|151455.8|151590.7|151500.7|151760.4|151670.4|151529.3|151439.3|816
1607686800000|2020-12-11 11:40:00|151591.1|151501.1|151732.6|151642.6|151740.3|151650.3|151534.7|151444.7|783
1607687100000|2020-12-11 11:45:00|151732.3|151642.3|151715|151625|151733.8|151642.5|151615.3|151525.3|838
1607687400000|2020-12-11 11:50:00|151715.4|151625.4|151678.3|151588.3|151723.8|151633.8|151576.7|151486.7|836
1607687700000|2020-12-11 11:55:00|151676.8|151586.8|151362.9|151272.9|151682.1|151592.1|151359.2|151269.2|931
1607688000000|2020-12-11 12:00:00|151366.7|151276.7|151294.3|151204.3|151404.3|151314.3|151210.1|151117.8|992
1607688300000|2020-12-11 12:05:00|151294|151204|151407|151317|151431.5|151327.7|151265.3|151175.3|900
1607688600000|2020-12-11 12:10:00|151408|151318|151429.7|151339.7|151547.8|151450|151376.9|151274.9|826
1607688900000|2020-12-11 12:15:00|151431.9|151341.9|151290.2|151200.2|151471.7|151381.7|151284.9|151194.9|868
1607689200000|2020-12-11 12:20:00|151298|151208|151262.5|151172.5|151349.4|151259.4|151260|151170|829
1607689500000|2020-12-11 12:25:00|151263.5|151173.5|151309.5|151219.5|151395.8|151288|151209.9|151119.9|825
1607689800000|2020-12-11 12:30:00|151308.8|151218.8|151333.5|151243.5|151375.2|151269.5|151219.3|151129.3|854
1607690100000|2020-12-11 12:35:00|151332.4|151242.4|151158.9|151068.9|151334.6|151244.6|151145|151055|796
1607690400000|2020-12-11 12:40:00|151160.1|151070.1|151088.4|150998.4|151210.8|151120.8|151042.5|150952.5|860
1607690700000|2020-12-11 12:45:00|151087.1|150997.1|151012|150922|151140.1|151050.1|150978|150888|877
1607691000000|2020-12-11 12:50:00|151012.6|150922.6|151083.3|150993.3|151101.5|151011.5|150947.8|150857.8|829
1607691300000|2020-12-11 12:55:00|151084.1|150994.1|151294.7|151204.7|151314.7|151224.7|151078.6|150988.6|821
1607691600000|2020-12-11 13:00:00|151295.6|151205.6|151267|151137|151307.8|151217.8|151087.1|150997.1|925
1607691900000|2020-12-11 13:05:00|151266.1|151136.1|151480.6|151390.6|151498|151408|151257.6|151135|893
1607692200000|2020-12-11 13:10:00|151480.1|151390.1|151304.3|151214.3|151594.8|151492|151303.6|151213.6|877
1607692500000|2020-12-11 13:15:00|151302.2|151212.2|151294.8|151204.8|151402.3|151312.3|151260.5|151170.5|920
1607692800000|2020-12-11 13:20:00|151299.6|151209.6|151368.2|151278.2|151391.6|151301.6|151290.7|151200.7|978
1607693100000|2020-12-11 13:25:00|151368.8|151278.8|151304.4|151174.4|151373.1|151283.1|151269.3|151174.4|924
1607693400000|2020-12-11 13:30:00|151287.5|151157.5|151240.2|151150.2|151338.8|151208.8|151198.3|151108.3|864
1607693700000|2020-12-11 13:35:00|151238.3|151148.3|151270.6|151180.6|151346.9|151256.9|151218.4|151128.4|946
1607694000000|2020-12-11 13:40:00|151269.9|151179.9|151251.7|151161.7|151314.1|151224.1|151223.1|151133.1|1061
1607694300000|2020-12-11 13:45:00|151247|151157|151184|151094|151266.5|151176.5|151176|151086|965
1607694600000|2020-12-11 13:50:00|151179.2|151089.2|151195.2|151105.2|151271.3|151181.3|151163|151073|920
1607694900000|2020-12-11 13:55:00|151193.9|151103.9|151163.4|151073.4|151290.2|151200.2|151137.9|151047.9|917
1607695200000|2020-12-11 14:00:00|151179.5|151089.5|151207|151117|151227.5|151137.5|151065.3|150975.3|930
1607695500000|2020-12-11 14:05:00|151204|151114|151117.1|151027.1|151245.4|151155.4|151114.6|151024.6|915
1607695800000|2020-12-11 14:10:00|151116.4|151026.4|150980.8|150890.8|151166.6|151076.6|150979|150889|788
1607696100000|2020-12-11 14:15:00|150982|150892|150856.8|150766.8|150982.7|150892.7|150835.9|150745.9|960
1607696400000|2020-12-11 14:20:00|150855.4|150765.4|150774.4|150684.4|150855.4|150765.4|150760.8|150670.8|927
1607696700000|2020-12-11 14:25:00|150776.6|150686.6|150820.8|150730.8|150823.7|150733.7|150768.2|150678.2|764
1607697000000|2020-12-11 14:30:00|150820.6|150730.6|151026.9|150936.9|151053.5|150963.5|150812|150722|983
1607697300000|2020-12-11 14:35:00|151027.8|150937.8|150903.4|150813.4|151027.9|150937.9|150861.8|150771.8|1009
1607697600000|2020-12-11 14:40:00|150903.1|150813.1|151062.9|150972.9|151074.4|150984.4|150896.9|150806.9|959
1607697900000|2020-12-11 14:45:00|151064|150974|151106.4|151016.4|151112|151022|150966|150876|988
1607698200000|2020-12-11 14:50:00|151111.5|151021.5|151073.5|150983.5|151193|151100.5|151042.9|150952.9|987
1607698500000|2020-12-11 14:55:00|151072.3|150982.3|151223.2|151093.2|151223.2|151093.2|151014.5|150924.5|824
1607698800000|2020-12-11 15:00:00|151210.2|151080.2|151343.6|151253.6|151360.8|151270.8|151173.6|151068.7|936
1607699100000|2020-12-11 15:05:00|151357.1|151267.1|151461|151371|151470.7|151380.7|151339.8|151249.8|900
1607699400000|2020-12-11 15:10:00|151460|151370|151287|151197|151481.7|151391.7|151219.3|151129.3|922
1607699700000|2020-12-11 15:15:00|151285.3|151195.3|151169.5|151079.5|151379|151289|151150.9|151060.7|893
1607700000000|2020-12-11 15:20:00|151169.9|151079.9|150992.5|150902.5|151169.9|151079.9|150972|150864.9|953
1607700300000|2020-12-11 15:25:00|150992.3|150902.3|151029.5|150939.5|151059.3|150969.3|150886.8|150796.8|984
1607700600000|2020-12-11 15:30:00|151029.9|150939.9|151030.6|150940.6|151105.1|151015.1|150986.5|150896.5|969
1607700900000|2020-12-11 15:35:00|151031|150941|151181.3|151091.3|151212.5|151122.5|151009.2|150919.2|915
1607701200000|2020-12-11 15:40:00|151181.5|151091.5|151160.9|151070.9|151239.1|151149.1|151120.8|151030.8|1012
1607701500000|2020-12-11 15:45:00|151161.8|151071.8|151297.1|151207.1|151305.6|151215.6|151101.8|151011.8|997
1607701800000|2020-12-11 15:50:00|151300.3|151210.3|151308.5|151218.5|151383.7|151293.7|151288.4|151198.4|908
1607702100000|2020-12-11 15:55:00|151308.7|151218.7|151366|151276|151420|151330|151306.2|151216.2|963
1607702400000|2020-12-11 16:00:00|151366.4|151276.4|151316.9|151226.9|151413.3|151323.3|151310.9|151216.3|926
1607702700000|2020-12-11 16:05:00|151316.7|151226.7|151316.6|151226.6|151330.7|151240.7|151210.8|151120.8|815
1607703000000|2020-12-11 16:10:00|151316.8|151226.8|151322.1|151232.1|151396.4|151306.4|151309.9|151219.9|788
1607703300000|2020-12-11 16:15:00|151322.5|151232.5|151241.7|151151.7|151374.8|151284.8|151235.6|151145.6|860
1607703600000|2020-12-11 16:20:00|151240.8|151150.8|151292.8|151202.8|151351.2|151249.8|151183.5|151093.5|869
1607703900000|2020-12-11 16:25:00|151294.6|151204.6|151351.8|151261.8|151380.4|151290.4|151243.9|151153.9|888
1607704200000|2020-12-11 16:30:00|151352|151262|151461.2|151371.2|151465.1|151375.1|151348.4|151258.4|968
1607704500000|2020-12-11 16:35:00|151461|151371|151540.8|151450.8|151549.6|151459.6|151427|151337|743
1607704800000|2020-12-11 16:40:00|151540|151450|151477|151387|151552.1|151462.1|151432.7|151342.7|849
1607705100000|2020-12-11 16:45:00|151480.9|151390.9|151516.7|151426.7|151581.1|151491.1|151469.6|151379.6|769
1607705400000|2020-12-11 16:50:00|151516.5|151426.5|151446.2|151356.2|151532.2|151442.2|151434.8|151344.8|755
1607705700000|2020-12-11 16:55:00|151446.6|151356.6|151434.8|151304.8|151557.9|151467.9|151431.2|151301.2|909
1607706000000|2020-12-11 17:00:00|151437.3|151307.3|151370.2|151280.2|151478.9|151348.9|151288.5|151198.5|881
1607706300000|2020-12-11 17:05:00|151370.6|151280.6|151457.8|151327.8|151501.7|151384.8|151369.1|151279.1|700
1607706600000|2020-12-11 17:10:00|151457.2|151327.2|151583.5|151453.5|151584.3|151454.3|151447.4|151317.5|828
1607706900000|2020-12-11 17:15:00|151584.9|151454.9|151621.3|151531.3|151643.8|151553.8|151529.9|151411|772
1607707200000|2020-12-11 17:20:00|151622.3|151532.3|151645.8|151555.8|151725.2|151621.4|151602.5|151481.5|766
1607707500000|2020-12-11 17:25:00|151643|151553|151612.2|151522.2|151725.2|151595.2|151593.8|151476.3|774
1607707800000|2020-12-11 17:30:00|151613.1|151523.1|151652.7|151562.7|151691.9|151585.2|151611.1|151493.1|794
1607708100000|2020-12-11 17:35:00|151650.7|151560.7|151606.9|151476.9|151679.2|151569.3|151600.3|151470.3|763
1607708400000|2020-12-11 17:40:00|151603.3|151473.3|151539.8|151449.8|151617.1|151487.1|151480.8|151390.8|691
1607708700000|2020-12-11 17:45:00|151539.3|151449.3|151497.9|151407.9|151612.1|151511.1|151496.2|151382.5|626
1607709000000|2020-12-11 17:50:00|151496.3|151406.3|151517.2|151387.2|151571.9|151441.9|151465.8|151338|699
1607709300000|2020-12-11 17:55:00|151514.9|151384.9|151562.3|151432.3|151579.3|151486.9|151477.4|151364.3|735
1607709600000|2020-12-11 18:00:00|151567.5|151437.5|151588|151458|151637|151530.8|151552.9|151422.9|715
1607709900000|2020-12-11 18:05:00|151589.5|151459.5|151485.4|151355.4|151596.3|151481.1|151472.7|151342.7|800
1607710200000|2020-12-11 18:10:00|151485.2|151355.2|151389.2|151259.2|151512.5|151382.5|151378.5|151248.5|891
1607710500000|2020-12-11 18:15:00|151389.5|151259.5|151510.4|151380.4|151524.3|151411.7|151376.8|151246.8|884
1607710800000|2020-12-11 18:20:00|151511.6|151381.6|151521.5|151391.5|151559.9|151429.9|151484.1|151375.4|785
1607711100000|2020-12-11 18:25:00|151499.4|151409.4|151411.7|151281.7|151572.4|151464.6|151381|151251|627
1607711400000|2020-12-11 18:30:00|151411.5|151281.5|151453.2|151323.2|151478.1|151352.1|151373.9|151243.9|725
1607711700000|2020-12-11 18:35:00|151453|151323|151428.6|151298.6|151466.4|151336.4|151414.9|151284.9|356
1607712000000|2020-12-11 18:40:00|151428.7|151298.7|151399.2|151269.2|151431|151301|151372.2|151247.5|479
1607712300000|2020-12-11 18:45:00|151402.2|151272.2|151408.4|151278.4|151531.5|151408.4|151397.3|151267.3|722
1607712600000|2020-12-11 18:50:00|151408.2|151278.2|151387.7|151257.7|151413|151283|151383.4|151253.4|775
1607712900000|2020-12-11 18:55:00|151392.4|151262.4|151352.5|151222.5|151418.6|151288.6|151343.2|151215.5|650
1607713200000|2020-12-11 19:00:00|151352.2|151222.2|151374.2|151284.2|151412.4|151299.5|151328.6|151198.6|723
1607713500000|2020-12-11 19:05:00|151374.8|151284.8|151306.7|151216.7|151419.3|151290.2|151297.9|151187.1|737
1607713800000|2020-12-11 19:10:00|151306.9|151216.9|151323.4|151193.4|151331.4|151218.4|151274.7|151144.7|589
1607714100000|2020-12-11 19:15:00|151326.8|151196.8|151311.8|151221.8|151345.5|151230.7|151260.4|151149.4|644
1607714400000|2020-12-11 19:20:00|151312.2|151222.2|151269.5|151139.5|151340.3|151241.5|151255|151125|636
1607714700000|2020-12-11 19:25:00|151269.3|151139.3|151329.3|151199.3|151338.3|151233.7|151257|151127|597
1607715000000|2020-12-11 19:30:00|151331|151201|151316.9|151186.9|151332.9|151215.2|151300.5|151170.5|761
1607715300000|2020-12-11 19:35:00|151316.6|151186.6|151313.3|151223.3|151342.1|151228.9|151287.5|151177.7|659
1607715600000|2020-12-11 19:40:00|151314.7|151224.7|151407|151277|151426.3|151296.3|151285|151184.6|624
1607715900000|2020-12-11 19:45:00|151412.9|151282.9|151383.4|151253.4|151417.3|151287.3|151381.8|151251.8|638
1607716200000|2020-12-11 19:50:00|151385.8|151255.8|151394.9|151264.9|151413.8|151292.3|151351.6|151247.3|615
1607716500000|2020-12-11 19:55:00|151396.7|151266.7|151427.8|151297.8|151512.5|151382.5|151358.9|151239.7|753
1607716800000|2020-12-11 20:00:00|151391.7|151301.7|151393.2|151263.2|151417.9|151301.7|151359.9|151229.9|766
1607717100000|2020-12-11 20:05:00|151392.2|151262.2|151382.9|151252.9|151410.2|151280.2|151362.6|151232.6|380
1607717400000|2020-12-11 20:10:00|151381.5|151251.5|151380.7|151250.7|151386.7|151256.7|151339.7|151209.7|541
1607717700000|2020-12-11 20:15:00|151381.3|151251.3|151312.9|151182.9|151388.3|151258.3|151310.1|151180.1|502
1607718000000|2020-12-11 20:20:00|151316.1|151186.1|151370.9|151240.9|151376.4|151246.4|151307.8|151177.8|483
1607718300000|2020-12-11 20:25:00|151368.6|151238.6|151350.4|151220.4|151386.5|151256.5|151326.9|151196.9|600
1607718600000|2020-12-11 20:30:00|151332.4|151202.4|151400.9|151270.9|151402.7|151272.7|151317.8|151187.8|527
1607718900000|2020-12-11 20:35:00|151405.6|151275.6|151392.8|151262.8|151446.1|151316.1|151345.7|151215.7|558
1607719200000|2020-12-11 20:40:00|151390.6|151260.6|151484.8|151354.8|151498.6|151368.6|151372.9|151242.9|532
1607719500000|2020-12-11 20:45:00|151484.6|151354.6|151453.7|151323.7|151484.7|151354.7|151389.7|151259.7|509
1607719800000|2020-12-11 20:50:00|151440.3|151310.3|151348.2|151218.2|151471.3|151341.3|151326.1|151190.3|484
1607720100000|2020-12-11 20:55:00|151349.8|151219.8|151362|151120|151413.1|151283.1|151319|151077.9|473
1607720400000|2020-12-11 21:00:00|151360.8|151118.8|151399.9|151269.9|151653.6|151490.2|151328.4|151086.4|590
1607720700000|2020-12-11 21:05:00|151398|151268|151497.1|151367.1|151593|151394.5|151380.7|151138.7|441
1607721000000|2020-12-11 21:10:00|151506.8|151376.8|151409.8|151279.8|151619.5|151401.2|151365|151203.5|293
1607721300000|2020-12-11 21:15:00|151400.7|151270.7|151443|151313|151452.9|151322.9|151400.3|151270.3|112
1607721600000|2020-12-11 21:20:00|151442.7|151312.7|151574.9|151444.9|151646.5|151452|151405|151275|171
1607721900000|2020-12-11 21:25:00|151579.7|151449.7|151465.9|151335.9|151607.4|151449.7|151436.9|151272|215
1607722200000|2020-12-11 21:30:00|151496.9|151366.9|151483.5|151353.5|151506.7|151376.7|151455.6|151325.6|160
1607722500000|2020-12-11 21:35:00|151485.5|151355.5|151474.1|151344.1|151572|151384.5|151464.2|151287.8|186
1607722800000|2020-12-11 21:40:00|151478|151348|151449.6|151319.6|151562|151360.4|151425.5|151273.4|227
1607723100000|2020-12-11 21:45:00|151449.5|151319.5|151501.1|151259.1|151574|151426.2|151441.6|151220|276
1607723400000|2020-12-11 21:50:00|151499.6|151257.6|151485.2|151243.2|151526.4|151284.4|151366.5|151124.5|154
1607723700000|2020-12-11 21:55:00|151388.8|151146.8|151274.7|151032.7|151548.2|151306.2|151238.1|150996.1|131
1607893200000|2020-12-13 21:00:00|151651|151359|151651|151359|151651|151359|151651|151359|1
1607894700000|2020-12-13 21:25:00|151103.5|150806.5|151103.5|150806.5|151132|150835|151103.5|150806.5|3
1607895000000|2020-12-13 21:30:00|151132|150835|151041.7|150744.7|151132|150835|151041.7|150744.7|9
1607895300000|2020-12-13 21:35:00|151103.5|150806.5|151103.5|150806.5|151132|150835|151103.5|150806.5|5
1607895600000|2020-12-13 21:40:00|151132|150835|151111.5|150814.5|151132|150835|151081|150784|8
1607895900000|2020-12-13 21:45:00|151081|150784|151081|150784|151111.5|150814.5|151081|150784|7
1607896200000|2020-12-13 21:50:00|151111.5|150814.5|151081|150784|151111.5|150814.5|151081|150784|4
1607896500000|2020-12-13 21:55:00|151111.5|150814.5|151214|150917|151214|150917|151026.8|150729.8|15
1607896800000|2020-12-13 22:00:00|151081|150784|151285.7|150988.7|151302.1|151005.1|151001.8|150704.8|51
1607897100000|2020-12-13 22:05:00|151300.9|151003.9|151166.8|150869.8|151337.7|151040.7|151017.3|150720.3|57
1607897400000|2020-12-13 22:10:00|151110.3|150813.3|151059.6|150817.6|151200.1|150929.6|151034.9|150788.9|101
1607897700000|2020-12-13 22:15:00|151046|150804|151069|150827|151079.3|150837.3|150964.8|150722.8|65
1607898000000|2020-12-13 22:20:00|151066.8|150824.8|151066.2|150824.2|151066.8|150824.8|151066.2|150824.2|2
1607898300000|2020-12-13 22:25:00|151098.6|150856.6|150982.8|150740.8|151128.5|150886.5|150982.8|150740.8|39
1607898600000|2020-12-13 22:30:00|151023.2|150781.2|151053.4|150811.4|151107.7|150865.7|150982.1|150740.1|48
1607898900000|2020-12-13 22:35:00|151029.9|150787.9|151032.8|150790.8|151032.8|150790.8|151020.6|150778.6|7
1607899500000|2020-12-13 22:45:00|150969.1|150727.1|150969.1|150727.1|150969.1|150727.1|150969.1|150727.1|1
1607899800000|2020-12-13 22:50:00|150987.3|150745.3|151031.2|150789.2|151061.2|150819.2|150827.7|150585.7|183
1607900100000|2020-12-13 22:55:00|150846.2|150604.2|151020.9|150778.9|151095.6|150853.6|150846.2|150604.2|326
1607900400000|2020-12-13 23:00:00|151076.5|150834.5|151091.8|150849.8|151155.6|150913.6|150952.3|150710.3|346
1607900700000|2020-12-13 23:05:00|151096|150854|151222.3|150980.3|151251.1|151009.1|150977.8|150735.8|601
1607901000000|2020-12-13 23:10:00|151190.8|150948.8|151146.9|150904.9|151278.2|151036.2|151033.3|150791.3|427
1607901300000|2020-12-13 23:15:00|151141.5|150899.5|151080.1|150838.1|151222.9|150980.9|151037.9|150795.9|373
1607901600000|2020-12-13 23:20:00|151078.5|150836.5|150962|150734.8|151112|150870|150918.9|150679|349
1607901900000|2020-12-13 23:25:00|150964.4|150736.6|151009.3|150767.3|151016.5|150813.6|150873|150646.9|207
1607902200000|2020-12-13 23:30:00|150916.9|150786.9|150912.2|150670.2|151011.2|150813.3|150833.1|150591.1|282
1607902500000|2020-12-13 23:35:00|150911.8|150669.8|150873.4|150631.4|150912.6|150670.6|150804.5|150562.5|322
1607902800000|2020-12-13 23:40:00|150874.8|150632.8|150871.3|150629.3|150908|150666|150827.8|150585.8|313
1607903100000|2020-12-13 23:45:00|150857.2|150615.2|150871.1|150629.1|150913.1|150671.1|150815.9|150573.9|270
1607903400000|2020-12-13 23:50:00|150867|150625|150886|150644|150912.1|150670.1|150846.6|150604.6|261
1607903700000|2020-12-13 23:55:00|150887.1|150645.1|150751.1|150509.1|150908.7|150666.7|150658.8|150416.8|414
1607904000000|2020-12-14 00:00:00|150752|150510|150800|150558|150867.4|150625.4|150734|150492|427
1607904300000|2020-12-14 00:05:00|150799.5|150557.5|150788.8|150546.8|150846.6|150604.6|150767.2|150525.2|313
1607904600000|2020-12-14 00:10:00|150776.5|150534.5|150802.7|150560.7|150870.2|150628.2|150768.3|150526.3|505
1607904900000|2020-12-14 00:15:00|150807.2|150565.2|150763.8|150521.8|150881.3|150639.3|150762.9|150520.9|410
1607905200000|2020-12-14 00:20:00|150778.5|150536.5|150763.9|150521.9|150793.9|150591|150710.7|150468.7|438
1607905500000|2020-12-14 00:25:00|150765.5|150523.5|150786.7|150544.7|150812.5|150570.5|150715|150473|257
1607905800000|2020-12-14 00:30:00|150786.5|150544.5|150745.7|150516.9|150788.5|150576.7|150704.4|150462.4|362
1607906100000|2020-12-14 00:35:00|150742.4|150523.8|150759.1|150517.1|150785.3|150584.6|150714.6|150504.1|365
1607906400000|2020-12-14 00:40:00|150758.3|150516.3|150760.1|150518.1|150787.5|150586.4|150713|150499.7|368
1607906700000|2020-12-14 00:45:00|150763.6|150540.1|150768.8|150526.8|150828.9|150638.2|150693.4|150451.4|468
1607907000000|2020-12-14 00:50:00|150759.8|150517.8|150850.6|150608.6|150876.2|150709.1|150710.5|150468.5|519
1607907300000|2020-12-14 00:55:00|150845.7|150603.7|150792.8|150568.4|150892.8|150717.7|150768.2|150545.8|433
1607907600000|2020-12-14 01:00:00|150801.7|150573.7|150814.9|150572.9|150860.1|150683.7|150737|150534.7|560
1607907900000|2020-12-14 01:05:00|150816.1|150574.1|150770.2|150640.2|150858.8|150690|150758.1|150562.1|261
1607908200000|2020-12-14 01:10:00|150771.3|150641.3|150750.6|150620.6|150828.7|150690.5|150748.5|150569.5|304
1607908500000|2020-12-14 01:15:00|150748.4|150618.4|150730.5|150600.5|150790.3|150635.6|150702.9|150522|289
1607908800000|2020-12-14 01:20:00|150720.5|150590.5|150790.4|150579|150813.3|150638.2|150720.5|150558.4|207
1607909100000|2020-12-14 01:25:00|150792.2|150579.9|150814.2|150594.1|150828.1|150640.8|150749.7|150562.2|214
1607909400000|2020-12-14 01:30:00|150804.2|150582.1|150824.6|150595.5|150852|150642.9|150754.4|150557.2|240
1607909700000|2020-12-14 01:35:00|150832.1|150590.1|150740|150610|150837.7|150653.2|150715.3|150548.3|434
1607910000000|2020-12-14 01:40:00|150737.4|150607.4|150823|150581|150849.9|150651.6|150734.3|150552.9|307
1607910300000|2020-12-14 01:45:00|150822.7|150580.7|150747.6|150537.7|150872.3|150630.3|150705.2|150509.6|313
1607910600000|2020-12-14 01:50:00|150746.4|150542|150709.9|150579.9|150775.7|150599.1|150695.7|150509.9|286
1607910900000|2020-12-14 01:55:00|150705.4|150575.4|150726.3|150596.3|150789.7|150629.2|150700|150513|372
1607911200000|2020-12-14 02:00:00|150727.5|150597.5|150739.7|150609.7|150780.6|150623|150691.3|150518.9|427
1607911500000|2020-12-14 02:05:00|150739.5|150609.5|150723.9|150593.9|150774|150614.4|150699.6|150532|297
1607911800000|2020-12-14 02:10:00|150725.1|150595.1|150814.8|150684.8|150914.9|150727.1|150698.2|150546.9|332
1607912100000|2020-12-14 02:15:00|150868.8|150626.8|150833.3|150703.3|150869.8|150715.6|150774.1|150619|345
1607912400000|2020-12-14 02:20:00|150833.2|150703.2|150836.1|150706.1|150869.3|150719.6|150819.6|150665|270
1607912700000|2020-12-14 02:25:00|150836.7|150706.7|150810|150680|150837.5|150709.6|150783.1|150666.9|258
1607913000000|2020-12-14 02:30:00|150807.6|150677.6|150867.8|150737.8|150982|150826.5|150787.8|150668.9|386
1607913300000|2020-12-14 02:35:00|150869.2|150739.2|150810.8|150680.8|150984.3|150788.7|150797|150625.3|466
1607913600000|2020-12-14 02:40:00|150810.9|150680.9|150824.4|150694.4|150960.5|150801.4|150793.2|150624.4|465
1607913900000|2020-12-14 02:45:00|150823.2|150693.2|150894.4|150764.4|150964.4|150790.6|150800.2|150665.7|550
1607914200000|2020-12-14 02:50:00|150890.5|150760.5|150865.1|150735.1|150933.4|150773.2|150851.3|150675.7|342
1607914500000|2020-12-14 02:55:00|150863.7|150733.7|150864|150734|150951.1|150786.1|150857.7|150685|312
1607914800000|2020-12-14 03:00:00|150865.2|150735.2|150855.3|150725.3|150913.4|150767.3|150823.9|150637.1|249
1607915100000|2020-12-14 03:05:00|150855|150725|150908.6|150778.6|150967|150808.6|150843.4|150660|287
1607915400000|2020-12-14 03:10:00|150905|150775|150892.2|150762.2|150982.9|150816.6|150852.6|150690.7|353
1607915700000|2020-12-14 03:15:00|150892.3|150762.3|150874.9|150744.9|150959|150812.2|150869.8|150696.8|340
1607916000000|2020-12-14 03:20:00|150874|150744|150894.9|150764.9|150919.5|150776.4|150863.4|150653.4|208
1607916300000|2020-12-14 03:25:00|150886.3|150756.3|150889|150759|150906|150775.4|150857.9|150692.1|190
1607916600000|2020-12-14 03:30:00|150878.8|150748.8|150888.1|150758.1|150948.5|150818.5|150867.8|150737.8|317
1607916900000|2020-12-14 03:35:00|150886.9|150756.9|150892.9|150762.9|150935.8|150784.8|150860.4|150668.3|240
1607917200000|2020-12-14 03:40:00|150895|150765|150894|150764|150924.7|150794.7|150880.9|150705|218
1607917500000|2020-12-14 03:45:00|150900.4|150770.4|150880.4|150750.4|150920|150790|150878.4|150748.4|192
1607917800000|2020-12-14 03:50:00|150881.7|150751.7|150886.2|150756.2|150921.4|150778|150870.1|150702|238
1607918100000|2020-12-14 03:55:00|150888.5|150758.5|150892.1|150762.1|150930.8|150785.5|150874.5|150685|197
1607918400000|2020-12-14 04:00:00|150892.9|150762.9|150878.5|150748.5|150913.9|150783.9|150872.3|150705|199
1607918700000|2020-12-14 04:05:00|150877|150747|150883.3|150753.3|150910.2|150780.2|150875.5|150745.5|215
1607919000000|2020-12-14 04:10:00|150884.6|150754.6|150895.6|150765.6|150929|150779.9|150875.9|150686.7|215
1607919300000|2020-12-14 04:15:00|150896.3|150766.3|150894|150764|150925|150785.5|150876.4|150702.8|220
1607919600000|2020-12-14 04:20:00|150901.5|150771.5|150885.5|150755.5|150901.5|150771.5|150870.8|150740.8|234
1607919900000|2020-12-14 04:25:00|150878.1|150748.1|150909.1|150779.1|150909.1|150779.1|150872.1|150742.1|232
1607920200000|2020-12-14 04:30:00|150905.3|150775.3|150932.2|150802.2|150978.4|150835.1|150905.3|150753.4|417
1607920500000|2020-12-14 04:35:00|150931.3|150801.3|150914.4|150784.4|150957.2|150825.6|150895.1|150752.5|375
1607920800000|2020-12-14 04:40:00|150912.3|150782.3|150913.6|150783.6|150958.9|150803.7|150898.6|150728.9|314
1607921100000|2020-12-14 04:45:00|150921|150791|150912.1|150782.1|150947.6|150799.7|150896.3|150743.3|213
1607921400000|2020-12-14 04:50:00|150910.4|150780.4|150914.6|150784.6|150962|150805.1|150904.1|150727.3|142
1607921700000|2020-12-14 04:55:00|150915.1|150785.1|150933|150803|150955.1|150819.8|150890.1|150722.6|289
1607922000000|2020-12-14 05:00:00|150927.4|150797.4|150934.9|150804.9|150966|150815.2|150915.1|150746.5|241
1607922300000|2020-12-14 05:05:00|150935.4|150805.4|150969.5|150839.5|151005|150849.3|150924.8|150753|232
1607922600000|2020-12-14 05:10:00|150967|150837|150946.3|150816.3|150996.1|150866.1|150925.5|150795.5|262
1607922900000|2020-12-14 05:15:00|150944.8|150814.8|150988.6|150858.6|150993.4|150863.4|150925.3|150763.8|283
1607923200000|2020-12-14 05:20:00|150988.8|150858.8|150998.8|150868.8|151012|150888.6|150973.7|150850.9|227
1607923500000|2020-12-14 05:25:00|150981.9|150891.9|150994.2|150864.2|151035|150894.3|150968.6|150827|284
1607923800000|2020-12-14 05:30:00|150997|150867|151020.4|150890.4|151037|150891.8|150967|150806.8|252
1607924100000|2020-12-14 05:35:00|151019.7|150889.7|150999.2|150869.2|151028|150898|150979.8|150858.8|330
1607924400000|2020-12-14 05:40:00|150999.8|150869.8|150997.3|150867.3|151001.8|150888.2|150978.2|150857.3|242
1607924700000|2020-12-14 05:45:00|150997.6|150867.6|150990.5|150860.5|150999|150890.3|150978.8|150858.4|286
1607925000000|2020-12-14 05:50:00|150991|150861|150987.1|150857.1|150997.1|150887|150972.7|150853.9|212
1607925300000|2020-12-14 05:55:00|150986.8|150856.8|151000.5|150870.5|151014.4|150884.4|150980.4|150850.4|292
1607925600000|2020-12-14 06:00:00|151000.1|150870.1|150994.1|150864.1|151001.2|150871.2|150984.1|150854.1|306
1607925900000|2020-12-14 06:05:00|150994.8|150864.8|150874.1|150744.1|150994.8|150864.8|150863.2|150733.2|480
1607926200000|2020-12-14 06:10:00|150876.7|150746.7|150891|150761|150897.5|150767.5|150870.6|150740.6|402
1607926500000|2020-12-14 06:15:00|150889.8|150759.8|150879.5|150749.5|150919|150770.1|150860.1|150711|375
1607926800000|2020-12-14 06:20:00|150879|150749|150880.1|150750.1|150919|150773.5|150853.9|150711|388
1607927100000|2020-12-14 06:25:00|150881.9|150751.9|150834.9|150704.9|150885.2|150755.2|150823.8|150693.8|415
1607927400000|2020-12-14 06:30:00|150835.6|150705.6|150852.7|150722.7|150864.6|150734.6|150835.1|150705.1|394
1607927700000|2020-12-14 06:35:00|150852.2|150722.2|150858.5|150728.5|150868.9|150738.9|150837.3|150707.3|318
1607928000000|2020-12-14 06:40:00|150849.4|150719.4|150902.6|150772.6|150915.9|150790.3|150846.5|150716.5|378
1607928300000|2020-12-14 06:45:00|150904.9|150774.9|150903.4|150773.4|150915.1|150785.1|150886.4|150756.4|283
1607928600000|2020-12-14 06:50:00|150898|150768|150850.9|150720.9|150910.9|150780.9|150829.6|150699.6|286
1607928900000|2020-12-14 06:55:00|150850.6|150720.6|150627.8|150497.8|150851.4|150721.4|150617.4|150487.4|552
1607929200000|2020-12-14 07:00:00|150630.1|150500.1|150603.5|150473.5|150681.6|150551.6|150578.6|150448.6|603
1607929500000|2020-12-14 07:05:00|150603.9|150473.9|150773.4|150643.4|150778.3|150648.3|150594.3|150464.3|414
1607929800000|2020-12-14 07:10:00|150775.2|150645.2|150745.7|150615.7|150830.8|150700.8|150724.8|150594.8|513
1607930100000|2020-12-14 07:15:00|150745.5|150615.5|150599.9|150469.9|150758.5|150628.5|150592.7|150462.7|460
1607930400000|2020-12-14 07:20:00|150600|150470|150592.5|150462.5|150613.6|150483.6|150536.1|150428.7|330
1607930700000|2020-12-14 07:25:00|150586.6|150456.6|150494.4|150404.4|150601.1|150471.1|150485.9|150365.4|482
1607931000000|2020-12-14 07:30:00|150499|150409|150640.4|150550.4|150661.6|150553|150415.9|150285.9|626
1607931300000|2020-12-14 07:35:00|150643.2|150553.2|150557.4|150467.4|150643.2|150553.2|150516.3|150426.3|669
1607931600000|2020-12-14 07:40:00|150553.4|150463.4|150386.8|150256.8|150616.4|150522.6|150367.2|150238.7|762
1607931900000|2020-12-14 07:45:00|150385.5|150255.5|150301.7|150211.7|150396.5|150298.3|150268.6|150163|597
1607932200000|2020-12-14 07:50:00|150302.7|150212.7|150594.7|150504.7|150641|150538.7|150284.9|150194.9|768
1607932500000|2020-12-14 07:55:00|150589.9|150499.9|150594.8|150464.8|150639|150533.3|150450.1|150360.1|776
1607932800000|2020-12-14 08:00:00|150593.3|150463.3|150349.9|150259.9|150604.7|150496.9|150300.8|150210.8|922
1607933100000|2020-12-14 08:05:00|150349.8|150259.8|150269.2|150179.2|150447.2|150357.2|150230.2|150140.2|735
1607933400000|2020-12-14 08:10:00|150267.3|150177.3|150025.8|149935.8|150277.8|150187.8|150024.9|149934.9|803
1607933700000|2020-12-14 08:15:00|150036.6|149946.6|150075.7|149985.7|150106|150003.1|150036|149937.5|737
1607934000000|2020-12-14 08:20:00|150077.1|149987.1|150099.8|150009.8|150280.3|150178.9|150074.6|149984.6|687
1607934300000|2020-12-14 08:25:00|150098|150008|150098.3|150008.3|150224.3|150132.9|150052.2|149947.9|755
1607934600000|2020-12-14 08:30:00|150132.9|150002.9|150267|150177|150299|150199.5|150040|149950|808
1607934900000|2020-12-14 08:35:00|150267.2|150177.2|150226.3|150136.3|150320.8|150230.8|150225.7|150123.3|867
1607935200000|2020-12-14 08:40:00|150225.7|150135.7|150258.2|150168.2|150336.4|150246.4|150217.8|150122.4|800
1607935500000|2020-12-14 08:45:00|150263.7|150173.7|150243|150153|150350|150260|150228.5|150138.5|755
1607935800000|2020-12-14 08:50:00|150252.5|150162.5|150305.7|150215.7|150348.7|150258.7|150243.7|150153.7|786
1607936100000|2020-12-14 08:55:00|150305.2|150215.2|150297.9|150207.9|150399.9|150309.9|150280.9|150190.9|789
1607936400000|2020-12-14 09:00:00|150299.2|150209.2|150418.5|150328.5|150427|150337|150279.6|150189.6|780
1607936700000|2020-12-14 09:05:00|150415.7|150325.7|150484.8|150394.8|150501.7|150411.7|150360.9|150270.9|597
1607937000000|2020-12-14 09:10:00|150484.2|150394.2|150495.7|150405.7|150512.1|150422.1|150411|150321|742
1607937300000|2020-12-14 09:15:00|150494.4|150404.4|150444.9|150354.9|150516.8|150426.8|150424.3|150334.3|768
1607937600000|2020-12-14 09:20:00|150445.5|150355.5|150417.1|150327.1|150469.5|150379.5|150390.1|150300.1|633
1607937900000|2020-12-14 09:25:00|150418|150328|150437.5|150347.5|150490.2|150400.2|150367.3|150277.3|804
1607938200000|2020-12-14 09:30:00|150438.3|150348.3|150312.9|150222.9|150452.2|150362.2|150310.3|150220.3|821
1607938500000|2020-12-14 09:35:00|150312.6|150222.6|150358|150268|150389.1|150299.1|150288.5|150198.5|853
1607938800000|2020-12-14 09:40:00|150361.8|150271.8|150283.5|150193.5|150373.3|150283.3|150255.3|150165.3|809
1607939100000|2020-12-14 09:45:00|150277.5|150187.5|150238.3|150148.3|150316.7|150226.7|150213.5|150123.5|712
1607939400000|2020-12-14 09:50:00|150237.5|150147.5|150247.4|150157.4|150268.1|150178.1|150182.7|150092.7|748
1607939700000|2020-12-14 09:55:00|150247.2|150157.2|150164.8|150074.8|150257|150167|150112.2|150022.2|772
1607940000000|2020-12-14 10:00:00|150156.2|150066.2|150149.7|150059.7|150273.8|150170.3|150080.9|149990.9|877
1607940300000|2020-12-14 10:05:00|150149.4|150059.4|150086.7|149996.7|150177.5|150067.4|150062|149972|713
1607940600000|2020-12-14 10:10:00|150086.8|149996.8|150058.1|149968.1|150162.2|150059.1|150027.1|149937.1|675
1607940900000|2020-12-14 10:15:00|150060.9|149970.9|150158.7|150068.7|150189.3|150099.3|150056.1|149966.1|853
1607941200000|2020-12-14 10:20:00|150159.1|150069.1|150171.9|150081.9|150196.4|150106.4|150093.4|150003.4|855
1607941500000|2020-12-14 10:25:00|150171.8|150081.8|150185.4|150095.4|150230.9|150140.9|150130.6|150040.6|750
1607941800000|2020-12-14 10:30:00|150186.4|150096.4|150163|150073|150186.7|150096.7|150068.4|149973.7|877
1607942100000|2020-12-14 10:35:00|150163.6|150073.6|150017.7|149927.7|150173.4|150083.4|149968.1|149878.1|822
1607942400000|2020-12-14 10:40:00|150008|149918|150008.1|149918.1|150083.2|149993.2|149978|149888|837
1607942700000|2020-12-14 10:45:00|150006.9|149916.9|150094.7|150004.7|150141.2|150051.2|149940.6|149850.6|707
1607943000000|2020-12-14 10:50:00|150090.6|150000.6|150028.2|149938.2|150090.6|150000.6|150002|149912|696
1607943300000|2020-12-14 10:55:00|150028.1|149938.1|150063.2|149973.2|150120.8|150030.8|149992|149902|690
1607943600000|2020-12-14 11:00:00|150062.2|149972.2|150033.5|149943.5|150120.2|150030.2|150018.5|149928.5|797
1607943900000|2020-12-14 11:05:00|150032|149942|150027.5|149937.5|150122.1|150032.1|150025.7|149935.7|727
1607944200000|2020-12-14 11:10:00|150024.9|149934.9|150073.6|149983.6|150085.1|149995.1|150013.1|149923.1|639
1607944500000|2020-12-14 11:15:00|150049.9|149959.9|150051.4|149961.4|150079|149989|150030.9|149940.9|736
1607944800000|2020-12-14 11:20:00|150054.2|149964.2|150093|150003|150105.2|150015.2|150017.5|149927.5|755
1607945100000|2020-12-14 11:25:00|150094.9|150004.9|150026.3|149936.3|150122.1|150032.1|149977.5|149887.5|845
1607945400000|2020-12-14 11:30:00|150027.9|149937.9|149978.2|149888.2|150058.9|149968.9|149970.7|149880.7|819
1607945700000|2020-12-14 11:35:00|149975.3|149885.3|149968.2|149878.2|150000.4|149910.4|149963.2|149873.2|692
1607946000000|2020-12-14 11:40:00|149968.3|149878.3|149907.4|149817.4|149972.5|149882.5|149867.8|149777.8|750
1607946300000|2020-12-14 11:45:00|149911.3|149821.3|149871|149781|149911.3|149821.3|149801.9|149711.9|723
1607946600000|2020-12-14 11:50:00|149871.3|149781.3|149954.4|149864.4|149966.5|149876.5|149869.3|149779.3|757
1607946900000|2020-12-14 11:55:00|149956.4|149866.4|149871.2|149781.2|150058.2|149968.2|149869.8|149779.8|810
1607947200000|2020-12-14 12:00:00|149871.6|149781.6|149944.5|149854.5|149973.5|149883.5|149868.2|149778.2|851
1607947500000|2020-12-14 12:05:00|149945.3|149855.3|149915.9|149825.9|149969.4|149879.4|149862.9|149772.9|857
1607947800000|2020-12-14 12:10:00|149916.9|149826.9|150049|149959|150051.4|149961.4|149864.8|149774.8|828
1607948100000|2020-12-14 12:15:00|150051.1|149961.1|150098.9|150008.9|150116.7|150026.7|149988.6|149891.4|768
1607948400000|2020-12-14 12:20:00|150104|150014|150211.6|150121.6|150277.5|150174.5|150021|149931|764
1607948700000|2020-12-14 12:25:00|150211.5|150121.5|150136.7|150046.7|150229.9|150139.9|150123.9|150033.9|755
1607949000000|2020-12-14 12:30:00|150135|150045|150120.5|150030.5|150171.6|150081.6|150105|150015|773
1607949300000|2020-12-14 12:35:00|150120.2|150030.2|150096.9|150006.9|150123.7|150033.7|150059|149969|681
1607949600000|2020-12-14 12:40:00|150097.9|150007.9|150100|150010|150116.7|150026.7|150047.2|149957.2|602
1607949900000|2020-12-14 12:45:00|150099.4|150009.4|150117.1|150027.1|150120.3|150030.3|150098.9|150008.9|636
1607950200000|2020-12-14 12:50:00|150117.6|150027.6|150139.7|150049.7|150205|150115|150109.3|150019.3|624
1607950500000|2020-12-14 12:55:00|150138.3|150048.3|150108.2|150018.2|150162.5|150072.5|150099.4|150009.4|706
1607950800000|2020-12-14 13:00:00|150107|150017|149965.7|149875.7|150109.9|150019.9|149960.3|149870.3|878
1607951100000|2020-12-14 13:05:00|149966|149876|149972.1|149882.1|150044|149954|149938.3|149848.3|923
1607951400000|2020-12-14 13:10:00|149970.5|149880.5|149972.5|149882.5|150043.5|149953.5|149930.7|149840.7|724
1607951700000|2020-12-14 13:15:00|149972.6|149882.6|149994.2|149904.2|150007.9|149917.9|149927.6|149837.6|848
1607952000000|2020-12-14 13:20:00|149996|149906|149999.7|149909.7|150036.8|149946.8|149969.2|149879.2|915
1607952300000|2020-12-14 13:25:00|149999.5|149909.5|150009|149919|150040.4|149950.4|149958.3|149868.3|825
1607952600000|2020-12-14 13:30:00|150005.2|149915.2|150020|149930|150077.8|149987.8|150005.2|149915.2|720
1607952900000|2020-12-14 13:35:00|150018.4|149928.4|150024.4|149934.4|150038.9|149948.9|149971.2|149881.2|741
1607953200000|2020-12-14 13:40:00|150025.8|149935.8|149926.7|149836.7|150025.8|149935.8|149912.6|149822.6|734
1607953500000|2020-12-14 13:45:00|149926.6|149836.6|149863.3|149773.3|149953.5|149863.5|149800.3|149710.3|812
1607953800000|2020-12-14 13:50:00|149863.5|149773.5|149820|149730|149869|149779|149804.6|149714.6|684
1607954100000|2020-12-14 13:55:00|149820.3|149730.3|149762.4|149672.4|149820.7|149730.7|149724.9|149634.9|697
1607954400000|2020-12-14 14:00:00|149763.3|149673.3|149783|149693|149851.9|149761.9|149755.3|149665.3|880
1607954700000|2020-12-14 14:05:00|149782.1|149692.1|149810.3|149720.3|149813.7|149723.7|149678.5|149588.5|860
1607955000000|2020-12-14 14:10:00|149811.1|149721.1|149811.5|149721.5|149823.5|149733.5|149773.2|149683.2|778
1607955300000|2020-12-14 14:15:00|149811.2|149721.2|149977.4|149887.4|149980.5|149890.5|149807.4|149717.4|832
1607955600000|2020-12-14 14:20:00|149980.5|149890.5|150059.2|149969.2|150078.7|149988.7|149967.6|149877.6|783
1607955900000|2020-12-14 14:25:00|150059.1|149969.1|149967.2|149877.2|150075.2|149985.2|149910.2|149820.2|779
1607956200000|2020-12-14 14:30:00|149967.7|149877.7|150021.6|149931.6|150034.5|149944.5|149897|149807|865
1607956500000|2020-12-14 14:35:00|150019.4|149929.4|149940.1|149850.1|150101.9|150011.9|149939.7|149849.7|931
1607956800000|2020-12-14 14:40:00|149940.5|149850.5|150085.2|149995.2|150108.5|150018.5|149939.1|149849.1|968
1607957100000|2020-12-14 14:45:00|150085.8|149995.8|150173.1|150083.1|150199.2|150109.2|150066.3|149976.3|1032
1607957400000|2020-12-14 14:50:00|150171.7|150081.7|150223.7|150133.7|150223.7|150133.7|150143.9|150053.9|934
1607957700000|2020-12-14 14:55:00|150224.2|150134.2|150430.7|150340.7|150504.5|150414.5|150223.7|150133.7|922
1607958000000|2020-12-14 15:00:00|150431.7|150341.7|150219|150129|150431.7|150341.7|150215|150125|907
1607958300000|2020-12-14 15:05:00|150221.2|150131.2|150490.8|150400.8|150495.9|150405.9|150214.2|150124.2|987
1607958600000|2020-12-14 15:10:00|150496.1|150406.1|150485.7|150395.7|150518.2|150428.2|150403.5|150313.5|915
1607958900000|2020-12-14 15:15:00|150485.1|150395.1|150576.4|150486.4|150581.3|150491.3|150472.7|150374.5|928
1607959200000|2020-12-14 15:20:00|150576.1|150486.1|150572.3|150482.3|150680.3|150590.3|150558.6|150452|981
1607959500000|2020-12-14 15:25:00|150573.4|150483.4|150517.2|150427.2|150636.8|150546.8|150511.7|150421.7|909
1607959800000|2020-12-14 15:30:00|150517.8|150427.8|150538.4|150408.4|150597.2|150467.2|150452.8|150353.3|953
1607960100000|2020-12-14 15:35:00|150539|150409|150619.4|150529.4|150641.3|150537.9|150510.9|150400.7|938
1607960400000|2020-12-14 15:40:00|150621.9|150531.9|150566.6|150476.6|150642.8|150552.8|150561|150442|987
1607960700000|2020-12-14 15:45:00|150568.8|150478.8|150608.1|150518.1|150681.8|150591.8|150479.3|150389.3|915
1607961000000|2020-12-14 15:50:00|150607.1|150517.1|150503.5|150413.5|150607.8|150517.8|150486.8|150384|856
1607961300000|2020-12-14 15:55:00|150503.6|150413.6|150402.2|150312.2|150509.4|150419.4|150228.8|150138.8|1068
1607961600000|2020-12-14 16:00:00|150396.4|150306.4|150464.3|150374.3|150473|150383|150277.8|150177.5|991
1607961900000|2020-12-14 16:05:00|150465.4|150375.4|150364.1|150274.1|150485.8|150395.8|150324.4|150234.4|845
1607962200000|2020-12-14 16:10:00|150361.5|150271.5|150454.2|150364.2|150477|150387|150343.7|150253.7|853
1607962500000|2020-12-14 16:15:00|150454.4|150364.4|150411|150321|150538.1|150448.1|150404|150314|781
1607962800000|2020-12-14 16:20:00|150410.4|150320.4|150484.1|150394.1|150491|150401|150401.6|150311.6|655
1607963100000|2020-12-14 16:25:00|150488.4|150398.4|150756.1|150666.1|150799|150709|150480.9|150390.9|872
1607963400000|2020-12-14 16:30:00|150759|150669|150615.6|150525.6|150763.7|150673.7|150569.5|150479.5|895
1607963700000|2020-12-14 16:35:00|150616.3|150526.3|150725.2|150635.2|150734.3|150644.3|150577.4|150487.4|952
1607964000000|2020-12-14 16:40:00|150725.4|150635.4|150638.5|150548.5|150751.7|150661.7|150587.2|150485.4|914
1607964300000|2020-12-14 16:45:00|150640.5|150550.5|150600.7|150510.7|150669|150579|150568.9|150478.9|889
1607964600000|2020-12-14 16:50:00|150600|150510|150581.5|150491.5|150602.6|150512.6|150518.6|150428.6|937
1607964900000|2020-12-14 16:55:00|150581.6|150491.6|150574.3|150484.3|150604.6|150501.9|150561.6|150471.6|871
1607965200000|2020-12-14 17:00:00|150574.1|150484.1|150591.7|150501.7|150681.5|150577.9|150523.6|150433.6|925
1607965500000|2020-12-14 17:05:00|150592.5|150502.5|150591.6|150501.6|150667.7|150577.7|150570.8|150480.8|843
1607965800000|2020-12-14 17:10:00|150589.5|150499.5|150485.8|150395.8|150614|150524|150478.2|150388.2|871
1607966100000|2020-12-14 17:15:00|150484.1|150394.1|150561.9|150471.9|150563|150473|150445.2|150355.2|942
1607966400000|2020-12-14 17:20:00|150561.2|150471.2|150489.4|150399.4|150567.6|150477.6|150442.5|150352.5|878
1607966700000|2020-12-14 17:25:00|150489.2|150399.2|150451.7|150361.7|150492|150402|150425.7|150335.7|845
1607967000000|2020-12-14 17:30:00|150451.6|150361.6|150637|150547|150650.7|150553.5|150448.6|150358.6|813
1607967300000|2020-12-14 17:35:00|150641.3|150551.3|150548.2|150458.2|150641.6|150551.6|150492.6|150388.1|772
1607967600000|2020-12-14 17:40:00|150548.4|150458.4|150522.7|150432.7|150598.1|150508.1|150501.3|150383.6|825
1607967900000|2020-12-14 17:45:00|150524.2|150434.2|150511.7|150421.7|150552.4|150462.4|150497.1|150407.1|720
1607968200000|2020-12-14 17:50:00|150513.2|150423.2|150461.4|150371.4|150524.2|150434.2|150457.9|150367.9|743
1607968500000|2020-12-14 17:55:00|150461.5|150371.5|150461.3|150371.3|150515.8|150425.8|150454.4|150364.4|739
1607968800000|2020-12-14 18:00:00|150461.5|150371.5|150373.9|150283.9|150465.7|150375.7|150367.6|150277.6|723
1607969100000|2020-12-14 18:05:00|150377.9|150287.9|150394.1|150304.1|150424.2|150334.2|150349.1|150259.1|624
1607969400000|2020-12-14 18:10:00|150395.1|150305.1|150295.7|150205.7|150409.2|150319.2|150287.3|150197.3|638
1607969700000|2020-12-14 18:15:00|150295.1|150205.1|150299.9|150209.9|150332.8|150242.8|150295.1|150205.1|582
1607970000000|2020-12-14 18:20:00|150301.5|150211.5|150345.7|150255.7|150351.7|150261.7|150281.4|150191.4|533
1607970300000|2020-12-14 18:25:00|150345.6|150255.6|150339.1|150249.1|150346.7|150256.7|150326.9|150236.9|526
1607970600000|2020-12-14 18:30:00|150341.4|150251.4|150322.1|150232.1|150345|150255|150316|150226|427
1607970900000|2020-12-14 18:35:00|150322.8|150232.8|150320.8|150230.8|150330|150240|150307.1|150217.1|479
1607971200000|2020-12-14 18:40:00|150321|150231|150335.4|150245.4|150349.7|150259.7|150318.5|150228.5|390
1607971500000|2020-12-14 18:45:00|150335.6|150245.6|150324.1|150234.1|150352.6|150262.6|150313.2|150223.2|503
1607971800000|2020-12-14 18:50:00|150322.5|150232.5|150319.5|150229.5|150336.4|150246.4|150305.5|150215.5|580
1607972100000|2020-12-14 18:55:00|150322.3|150232.3|150319.6|150229.6|150342.5|150246.8|150307|150211.8|564
1607972400000|2020-12-14 19:00:00|150319.5|150229.5|150323.6|150233.6|150383.5|150293.5|150304.1|150214.1|582
1607972700000|2020-12-14 19:05:00|150322.7|150232.7|150365.5|150275.5|150410.5|150289|150312.7|150222.7|517
1607973000000|2020-12-14 19:10:00|150365|150275|150468.4|150338.4|150476.1|150363.3|150341.9|150251.9|607
1607973300000|2020-12-14 19:15:00|150466.1|150336.1|150424.4|150294.4|150480.3|150350.3|150411.7|150281.7|626
1607973600000|2020-12-14 19:20:00|150422.7|150292.7|150346.5|150216.5|150423.6|150293.6|150341.2|150211.2|581
1607973900000|2020-12-14 19:25:00|150350.1|150220.1|150384.5|150294.5|150388.3|150298.3|150314|150202.9|585
1607974200000|2020-12-14 19:30:00|150384.3|150294.3|150353.5|150263.5|150417.4|150310.3|150331|150241|556
1607974500000|2020-12-14 19:35:00|150353.3|150263.3|150417.2|150327.2|150452.6|150347.2|150346.4|150234.3|575
1607974800000|2020-12-14 19:40:00|150418.4|150328.4|150324.1|150194.1|150447.9|150339.6|150317.3|150187.3|744
1607975100000|2020-12-14 19:45:00|150326.3|150196.3|150337.6|150207.6|150387.4|150257.4|150321.5|150191.5|663
1607975400000|2020-12-14 19:50:00|150336.9|150206.9|150357.2|150227.2|150358|150241.3|150323.4|150199|678
1607975700000|2020-12-14 19:55:00|150341.5|150211.5|150357.6|150227.6|150362.3|150232.3|150296|150166|777
1607976000000|2020-12-14 20:00:00|150354.3|150224.3|150363.1|150233.1|150395.6|150285.5|150316|150223.7|692
1607976300000|2020-12-14 20:05:00|150364.2|150234.2|150368.7|150238.7|150392.7|150280.4|150332.3|150220.4|644
1607976600000|2020-12-14 20:10:00|150370.3|150240.3|150425.5|150295.5|150425.7|150295.7|150326.5|150224.8|728
1607976900000|2020-12-14 20:15:00|150425.4|150295.4|150270.6|150140.6|150425.4|150295.4|150226.4|150100.8|678
1607977200000|2020-12-14 20:20:00|150270.5|150140.5|150242.8|150112.8|150277.4|150169.8|150217|150103.8|595
1607977500000|2020-12-14 20:25:00|150239.9|150109.9|150230.8|150100.8|150256.3|150135.3|150197.6|150084.8|635
1607977800000|2020-12-14 20:30:00|150229.8|150099.8|150347.8|150217.8|150382.9|150252.9|150225.1|150099.8|554
1607978100000|2020-12-14 20:35:00|150348.6|150218.6|150393.4|150263.4|150422.7|150292.7|150309.3|150179.3|671
1607978400000|2020-12-14 20:40:00|150395.2|150265.2|150407.6|150277.6|150434.5|150304.5|150381.3|150251.3|707
1607978700000|2020-12-14 20:45:00|150408|150278|150401.3|150271.3|150432.2|150302.2|150376.3|150246.3|832
1607979000000|2020-12-14 20:50:00|150400.3|150270.3|150390.9|150260.9|150429.2|150299.2|150372.6|150242.6|921
1607979300000|2020-12-14 20:55:00|150383.7|150253.7|150436.4|150306.4|150446.1|150334|150367.8|150237.8|819
1607979600000|2020-12-14 21:00:00|150438.5|150308.5|150398.8|150268.8|150439.7|150309.7|150369.1|150239.1|660
1607979900000|2020-12-14 21:05:00|150397.3|150267.3|150396.9|150266.9|150409|150290.9|150376|150251.3|468
1607980200000|2020-12-14 21:10:00|150397.4|150267.4|150420.4|150290.4|150437.5|150328.9|150388.5|150258.5|492
1607980500000|2020-12-14 21:15:00|150415.8|150285.8|150410.6|150280.6|150419.9|150313.6|150384.3|150267.8|228
1607980800000|2020-12-14 21:20:00|150409.3|150279.3|150413.2|150283.2|150428.4|150310.6|150388.5|150270.5|186
1607981100000|2020-12-14 21:25:00|150411.3|150281.3|150415.8|150285.8|150425.6|150295.6|150405.7|150275.7|214
1607981400000|2020-12-14 21:30:00|150414.2|150284.2|150411.5|150281.5|150417.7|150287.7|150393.4|150263.4|236
1607981700000|2020-12-14 21:35:00|150413.8|150283.8|150411.2|150281.2|150422|150292|150400.8|150270.8|191
1607982000000|2020-12-14 21:40:00|150410.3|150280.3|150425.7|150295.7|150473|150299.1|150386.5|150241.8|154
1607982300000|2020-12-14 21:45:00|150426.2|150296.2|150421.3|150291.3|150512|150333.3|150386.5|150246|197
1607982600000|2020-12-14 21:50:00|150422.3|150292.3|150422.3|150292.3|150488|150311.7|150404.3|150246|181
1607982900000|2020-12-14 21:55:00|150422.4|150292.4|150511.9|150269.9|150511.9|150300|150393.6|150211.6|239
1607983200000|2020-12-14 22:00:00|150423.6|150181.6|150358.6|150116.6|150430.1|150188.1|150358.6|150116.6|54
1607983500000|2020-12-14 22:05:00|150365|150123|150395|150153|150453.7|150211.7|150338.6|150096.6|210
1607983800000|2020-12-14 22:10:00|150392.8|150150.8|150368.5|150126.5|150404.4|150178|150338.1|150096.1|143
1607984100000|2020-12-14 22:15:00|150362.8|150120.8|150380.4|150138.4|150397.6|150155.6|150284.1|150042.1|172
1607984400000|2020-12-14 22:20:00|150378.7|150136.7|150337.9|150095.9|150414.4|150172.4|150263.2|150021.2|134
1607984700000|2020-12-14 22:25:00|150339.8|150097.8|150357.8|150115.8|150412.1|150170.1|150251|150009|107
1607985000000|2020-12-14 22:30:00|150374|150132|150352.3|150110.3|150409.6|150167.6|150269.5|150027.5|155
1607985300000|2020-12-14 22:35:00|150364.5|150122.5|150364.7|150122.7|150383.7|150141.7|150220.8|149978.8|119
1607985600000|2020-12-14 22:40:00|150368|150126|150274.4|150032.4|150390.2|150148.2|150221.5|149979.5|105
1607985900000|2020-12-14 22:45:00|150312.6|150070.6|150385|150143|150396.9|150154.9|150275.8|150033.8|131
1607986200000|2020-12-14 22:50:00|150382.3|150140.3|150358.1|150116.1|150406.5|150164.5|150221.2|149979.2|114
1607986500000|2020-12-14 22:55:00|150421.9|150179.9|150395.7|150153.7|150421.9|150179.9|150299.4|150057.4|117
1607986800000|2020-12-14 23:00:00|150349.2|150107.2|150361.8|150119.8|150391.1|150149.1|150343.8|150101.8|828
1607987100000|2020-12-14 23:05:00|150360.6|150118.6|150362.8|150120.8|150393.2|150151.2|150350.6|150108.6|686
1607987400000|2020-12-14 23:10:00|150363.5|150121.5|150347.9|150105.9|150412.4|150170.4|150345.4|150103.4|518
1607987700000|2020-12-14 23:15:00|150348.6|150106.6|150347|150105|150377.7|150135.7|150215.7|149980.9|547
1607988000000|2020-12-14 23:20:00|150348.1|150106.1|150362.7|150120.7|150377.2|150135.2|150170.8|149976.6|539
1607988300000|2020-12-14 23:25:00|150361.6|150119.6|150358|150116|150382|150143.2|150326.2|150099.6|512
1607988600000|2020-12-14 23:30:00|150350.4|150108.4|150359.8|150117.8|150387.1|150145.1|150350.4|150108.4|431
1607988900000|2020-12-14 23:35:00|150358.8|150116.8|150371.5|150129.5|150387.4|150145.4|150333.5|150091.5|417
1607989200000|2020-12-14 23:40:00|150374.5|150132.5|150377.4|150135.4|150391.5|150149.5|150350|150108|456
1607989500000|2020-12-14 23:45:00|150376.8|150134.8|150354.2|150112.2|150388.9|150146.9|150338.4|150096.4|453
1607989800000|2020-12-14 23:50:00|150354.7|150112.7|150359|150117|150369.3|150127.3|150335.7|150093.7|325
1607990100000|2020-12-14 23:55:00|150347.7|150105.7|150406.1|150164.1|150434.7|150192.7|150345.5|150103.5|787
1607990400000|2020-12-15 00:00:00|150399.7|150157.7|150405.8|150163.8|150476.5|150293.3|150308.7|150081.9|638
1607990700000|2020-12-15 00:05:00|150406.4|150164.4|150341|150099|150435.6|150219.3|150299.7|150069.4|682
1607991000000|2020-12-15 00:10:00|150341.2|150099.2|150316.7|150186.7|150397|150212.5|150258.7|150083.1|421
1607991300000|2020-12-15 00:15:00|150311.1|150181.1|150332.3|150202.3|150445.4|150248.2|150261.6|150091.4|581
1607991600000|2020-12-15 00:20:00|150332.8|150202.8|150369.9|150150.4|150415.7|150233.7|150287.1|150091.8|561
1607991900000|2020-12-15 00:25:00|150375.4|150154|150345.9|150215.9|150390.9|150215.9|150276.1|150119.4|513
1607992200000|2020-12-15 00:30:00|150343.7|150213.7|150235.8|150105.8|150380.3|150250.3|150206.4|150026.5|559
1607992500000|2020-12-15 00:35:00|150234.9|150104.9|150144.3|150014.3|150238.6|150123.8|150144.3|150014.3|518
1607992800000|2020-12-15 00:40:00|150145.9|150015.9|150207.1|150077.1|150352.5|150179.2|150145.9|150015.9|616
1607993100000|2020-12-15 00:45:00|150209.2|150079.2|150192.9|150062.9|150234.5|150104.5|150189.5|150059.5|421
1607993400000|2020-12-15 00:50:00|150192.6|150062.6|150199.5|150069.5|150226.8|150096.8|150140.8|150010.8|505
1607993700000|2020-12-15 00:55:00|150197.5|150067.5|150324.4|150117.7|150394.6|150220.4|150168.5|150038.5|567
1607994000000|2020-12-15 01:00:00|150286.2|150156.2|150333.6|150203.6|150372.7|150206.2|150154.2|150024.2|663
1607994300000|2020-12-15 01:05:00|150330|150200|150218|150088|150332.2|150202.2|150184.6|150054.6|535
1607994600000|2020-12-15 01:10:00|150217.9|150087.9|150195.1|150065.1|150231|150101|150172.4|150042.4|331
1607994900000|2020-12-15 01:15:00|150195.7|150065.7|150216.5|150086.5|150219.7|150089.7|150195|150065|258
1607995200000|2020-12-15 01:20:00|150216.4|150086.4|150204.4|150074.4|150227|150097|150169|150039|292
1607995500000|2020-12-15 01:25:00|150208.9|150078.9|150214.9|150084.9|150231.5|150101.5|150194.5|150064.5|261
1607995800000|2020-12-15 01:30:00|150214.5|150084.5|150241.4|150111.4|150248.6|150118.6|150202.1|150072.1|383
1607996100000|2020-12-15 01:35:00|150240.5|150110.5|150241.8|150111.8|150245.3|150124.6|150213|150097.4|420
1607996400000|2020-12-15 01:40:00|150241.5|150111.5|150250.5|150120.5|150251.6|150121.6|150236.7|150106.7|344
1607996700000|2020-12-15 01:45:00|150248|150118|150382|150252|150465.1|150335.1|150246.2|150116.2|447
1607997000000|2020-12-15 01:50:00|150383.3|150253.3|150352.4|150222.4|150407.6|150274.5|150307.6|150170|489
1607997300000|2020-12-15 01:55:00|150353.9|150223.9|150334.3|150204.3|150368.2|150238.2|150304|150174|480
1607997600000|2020-12-15 02:00:00|150333.5|150203.5|150327.5|150197.5|150394.6|150213.4|150268|150138|317
1607997900000|2020-12-15 02:05:00|150316.1|150186.1|150321.4|150191.4|150331.1|150201.1|150266.6|150136.6|270
1607998200000|2020-12-15 02:10:00|150320|150190|150342.3|150212.3|150349.1|150219.1|150291.7|150161.7|494
1607998500000|2020-12-15 02:15:00|150341.7|150211.7|150320.7|150190.7|150363.5|150233.5|150310.2|150180.2|434
1607998800000|2020-12-15 02:20:00|150312.5|150182.5|150373.6|150243.6|150397.8|150267.8|150309.3|150179.3|379
1607999100000|2020-12-15 02:25:00|150388.6|150258.6|150491.2|150361.2|150500.4|150370.4|150372.3|150231.7|553
1607999400000|2020-12-15 02:30:00|150491.9|150361.9|150465.6|150335.6|150494.5|150364.5|150454.8|150324.8|404
1607999700000|2020-12-15 02:35:00|150465.5|150335.5|150467.5|150337.5|150478.3|150348.3|150460.6|150330.6|290
1608000000000|2020-12-15 02:40:00|150468.1|150338.1|150474.1|150344.1|150485.7|150355.7|150466.8|150336.8|239
1608000300000|2020-12-15 02:45:00|150475.3|150345.3|150398|150268|150483.1|150353.1|150395.9|150265.9|321
1608000600000|2020-12-15 02:50:00|150397.7|150267.7|150406.5|150276.5|150474.4|150344.4|150339.6|150173.7|490
1608000900000|2020-12-15 02:55:00|150405.8|150275.8|150400.4|150270.4|150419.7|150286.2|150377.9|150201.1|323
1608001200000|2020-12-15 03:00:00|150395.8|150265.8|150372.9|150242.9|150445|150315|150362.8|150232.8|401
1608001500000|2020-12-15 03:05:00|150373.8|150243.8|150404.5|150274.5|150423|150293|150354.4|150224.4|356
1608001800000|2020-12-15 03:10:00|150407.1|150277.1|150404.9|150274.9|150431.9|150301.9|150362|150232|359
1608002100000|2020-12-15 03:15:00|150402.6|150272.6|150427.4|150297.4|150445.8|150315.8|150398.5|150268.5|268
1608002400000|2020-12-15 03:20:00|150427.9|150297.9|150658.7|150528.7|150686.4|150556.4|150426.2|150296.2|623
1608002700000|2020-12-15 03:25:00|150662.6|150532.6|150644.7|150514.7|150674.2|150544.2|150613|150483|454
1608003000000|2020-12-15 03:30:00|150645.5|150515.5|150614.8|150484.8|150660.4|150530.4|150596.1|150466.1|429
1608003300000|2020-12-15 03:35:00|150616.9|150486.9|150620.3|150490.3|150658.9|150506.1|150547.9|150417.9|521
1608003600000|2020-12-15 03:40:00|150612.6|150482.6|150626.4|150423.1|150659.4|150529.4|150581.6|150395.8|514
1608003900000|2020-12-15 03:45:00|150628.9|150419.3|150607.3|150477.3|150645.1|150488.1|150577.3|150410.6|363
1608004200000|2020-12-15 03:50:00|150606.7|150476.7|150589.3|150459.3|150647.3|150501.7|150577.4|150409.1|342
1608004500000|2020-12-15 03:55:00|150586.5|150456.5|150581.8|150451.8|150626|150473.8|150548.1|150395.9|354
1608004800000|2020-12-15 04:00:00|150588.8|150458.8|150598|150468|150646.4|150497|150565.5|150386.6|327
1608005100000|2020-12-15 04:05:00|150599.5|150469.5|150607.6|150477.6|150651.2|150496.1|150590.3|150416.7|300
1608005400000|2020-12-15 04:10:00|150606.3|150476.3|150604.3|150474.3|150649.1|150510|150591.9|150422.6|314
1608005700000|2020-12-15 04:15:00|150601.9|150471.9|150620|150490|150647.1|150500|150582.5|150412.3|321
1608006000000|2020-12-15 04:20:00|150616.7|150486.7|150621.6|150491.6|150654.3|150514.2|150599.7|150439.4|340
1608006300000|2020-12-15 04:25:00|150618.6|150488.6|150596.9|150466.9|150656.9|150526.9|150586.7|150456.7|332
1608006600000|2020-12-15 04:30:00|150596.1|150466.1|150609.3|150479.3|150657.2|150511|150573.6|150408.7|336
1608006900000|2020-12-15 04:35:00|150610.2|150480.2|150609.7|150479.7|150656|150508|150600.3|150433.3|328
1608007200000|2020-12-15 04:40:00|150610.9|150480.9|150628.6|150413.7|150651|150511.3|150581.4|150409|362
1608007500000|2020-12-15 04:45:00|150627.8|150411.4|150632.4|150502.4|150656.2|150526.2|150585.8|150411.4|422
1608007800000|2020-12-15 04:50:00|150635.5|150505.5|150618.1|150488.1|150699.2|150543.1|150566.9|150436.9|551
1608008100000|2020-12-15 04:55:00|150622|150492|150635.1|150505.1|150652.4|150522.4|150582|150452|361
1608008400000|2020-12-15 05:00:00|150634.9|150504.9|150635.7|150505.7|150646.3|150516.3|150611.9|150481.9|288
1608008700000|2020-12-15 05:05:00|150622.9|150492.9|150641|150511|150662|150532|150621.7|150491.7|268
1608009000000|2020-12-15 05:10:00|150639|150509|150657.5|150527.5|150679.5|150549.5|150625.4|150495.4|420
1608009300000|2020-12-15 05:15:00|150650.7|150520.7|150658.4|150528.4|150682|150552|150632.9|150502.9|330
1608009600000|2020-12-15 05:20:00|150654|150524|150670.8|150540.8|150683.1|150553.1|150584|150454|664
1608009900000|2020-12-15 05:25:00|150673.2|150543.2|150641.1|150511.1|150677|150547|150591.1|150461.1|478
1608010200000|2020-12-15 05:30:00|150640.4|150510.4|150622.7|150492.7|150661|150531|150609.5|150479.5|314
1608010500000|2020-12-15 05:35:00|150622.1|150492.1|150631.5|150501.5|150645.7|150515.7|150599.2|150469.2|357
1608010800000|2020-12-15 05:40:00|150624.4|150494.4|150635.8|150505.8|150655|150525|150597.9|150467.9|308
1608011100000|2020-12-15 05:45:00|150626.1|150496.1|150618.7|150488.7|150650.1|150520.1|150608.9|150478.9|273
1608011400000|2020-12-15 05:50:00|150615.5|150485.5|150632.1|150502.1|150632.7|150502.7|150597.3|150467.3|333
1608011700000|2020-12-15 05:55:00|150630.6|150500.6|150627.3|150497.3|150644.2|150514.2|150607.6|150477.6|363
1608012000000|2020-12-15 06:00:00|150627.6|150497.6|150651.2|150521.2|150661.4|150531.4|150627.6|150497.6|429
1608012300000|2020-12-15 06:05:00|150649.8|150519.8|150650.9|150520.9|150672.7|150542.7|150649|150519|330
1608012600000|2020-12-15 06:10:00|150649.2|150519.2|150485.8|150355.8|150658.4|150528.4|150456.4|150326.4|393
1608012900000|2020-12-15 06:15:00|150481.7|150351.7|150491.8|150361.8|150501|150371|150465.2|150335.2|562
1608013200000|2020-12-15 06:20:00|150491.3|150361.3|150558.9|150428.9|150569.2|150439.2|150486.1|150356.1|349
1608013500000|2020-12-15 06:25:00|150562.1|150432.1|150556.3|150426.3|150591.5|150461.5|150544.1|150414.1|295
1608013800000|2020-12-15 06:30:00|150556.2|150426.2|150546.7|150416.7|150611.6|150429.2|150529.5|150383.7|336
1608014100000|2020-12-15 06:35:00|150533.8|150403.8|150542.6|150412.6|150557.4|150427.4|150493|150363|406
1608014400000|2020-12-15 06:40:00|150545.6|150415.6|150515.8|150385.8|150548.7|150418.7|150505.4|150375.4|471
1608014700000|2020-12-15 06:45:00|150515.5|150385.5|150502.9|150372.9|150530.2|150400.2|150471.9|150341.9|520
1608015000000|2020-12-15 06:50:00|150504.8|150374.8|150503.5|150373.5|150510.9|150380.9|150482.6|150352.6|438
1608015300000|2020-12-15 06:55:00|150503.4|150373.4|150528.2|150398.2|150572.4|150442.4|150483.8|150359|441
1608015600000|2020-12-15 07:00:00|150529.5|150399.5|150238.5|150108.5|150541.1|150411.1|150229.8|150099.8|600
1608015900000|2020-12-15 07:05:00|150237.4|150107.4|150192.9|150062.9|150239.8|150109.8|150169.4|150039.4|702
1608016200000|2020-12-15 07:10:00|150192.3|150062.3|150233.7|150103.7|150244.3|150114.3|150179.1|150049.1|615
1608016500000|2020-12-15 07:15:00|150232.9|150102.9|150137|150007|150271.6|150141.6|150080.3|149966.7|712
1608016800000|2020-12-15 07:20:00|150145.5|150015.5|150199.5|150069.5|150209.7|150079.7|150128|149998|582
1608017100000|2020-12-15 07:25:00|150194.4|150064.4|150251.1|150121.1|150304.9|150174.9|150176.7|150046.7|746
1608017400000|2020-12-15 07:30:00|150251.6|150121.6|150168.2|150078.2|150258.6|150140.6|150086.6|149986|671
1608017700000|2020-12-15 07:35:00|150178|150048|150088.1|149998.1|150213.4|150101|150087.6|149997.6|742
1608018000000|2020-12-15 07:40:00|150089.5|149999.5|149963.4|149873.4|150120|150030|149961|149856.8|691
1608018300000|2020-12-15 07:45:00|149964.1|149874.1|150108.4|150018.4|150179|150049|149935.9|149825.4|834
1608018600000|2020-12-15 07:50:00|150108.1|150018.1|150285.1|150155.1|150344|150214|150108.1|150008.5|734
1608018900000|2020-12-15 07:55:00|150297.3|150167.3|150310.5|150220.5|150329.6|150222.2|150231.9|150118|709
1608019200000|2020-12-15 08:00:00|150310.8|150220.8|150108.4|150018.4|150331.7|150229.7|150091|149984.4|830
1608019500000|2020-12-15 08:05:00|150109.1|150019.1|150157.9|150067.9|150180.4|150085.1|150076.5|149986.5|766
1608019800000|2020-12-15 08:10:00|150159|150069|150134|150044|150206.9|150116.9|150076.9|149986.9|815
1608020100000|2020-12-15 08:15:00|150134.3|150044.3|150344.4|150254.4|150364.5|150263.8|150133.3|150043.3|730
1608020400000|2020-12-15 08:20:00|150344.3|150254.3|150216.6|150126.6|150350.6|150260.6|150170.2|150080.2|830
1608020700000|2020-12-15 08:25:00|150217.9|150127.9|150029.4|149939.4|150257.6|150167.6|150009.8|149919.8|850
1608021000000|2020-12-15 08:30:00|150029.5|149939.5|149892.3|149802.3|150033.7|149943.7|149830.2|149728|905
1608021300000|2020-12-15 08:35:00|149893.3|149803.3|150126.6|150036.6|150130.3|150040.3|149893.3|149803.3|713
1608021600000|2020-12-15 08:40:00|150126.5|150036.5|150194.1|150104.1|150258.6|150168.6|150067.2|149977.2|873
1608021900000|2020-12-15 08:45:00|150194.5|150104.5|150168.4|150078.4|150263.6|150173.6|150130.6|150040.6|811
1608022200000|2020-12-15 08:50:00|150168.2|150078.2|149965.5|149875.5|150181.4|150091.4|149963.6|149873.6|711
1608022500000|2020-12-15 08:55:00|149965.3|149875.3|149885.3|149795.3|149977.2|149887.2|149861|149771|896
1608022800000|2020-12-15 09:00:00|149884.9|149794.9|149852|149762|149950|149860|149828.8|149738.8|759
1608023100000|2020-12-15 09:05:00|149852.3|149762.3|149889|149799|149940.8|149850.8|149850.1|149760.1|816
1608023400000|2020-12-15 09:10:00|149892.5|149802.5|149932.6|149842.6|149998.9|149908.9|149870.2|149780.2|827
1608023700000|2020-12-15 09:15:00|149933.8|149843.8|149990|149900|150003.8|149913.8|149910.3|149820.3|941
1608024000000|2020-12-15 09:20:00|149992.1|149902.1|149910.2|149820.2|150002.6|149912.6|149907.9|149817.9|852
1608024300000|2020-12-15 09:25:00|149909.6|149819.6|149817.1|149727.1|149993.8|149903.8|149749.8|149655.9|859
1608024600000|2020-12-15 09:30:00|149817.8|149727.8|149756.3|149666.3|149847.7|149757.7|149740.8|149650.8|780
1608024900000|2020-12-15 09:35:00|149756.2|149666.2|149727.8|149637.8|149768.2|149678.2|149677.8|149587.8|778
1608025200000|2020-12-15 09:40:00|149728.5|149638.5|149715.7|149625.7|149801.4|149711.4|149714|149624|709
1608025500000|2020-12-15 09:45:00|149716.4|149626.4|149518.5|149428.5|149717.9|149627.9|149441.8|149351.8|743
1608025800000|2020-12-15 09:50:00|149517|149427|149541|149451|149589|149499|149465.6|149375.6|686
1608026100000|2020-12-15 09:55:00|149534.9|149444.9|149532.4|149442.4|149572.4|149482.4|149485.8|149395.8|694
1608026400000|2020-12-15 10:00:00|149532.1|149442.1|149384.3|149294.3|149533.1|149443.1|149365.9|149275.9|765
1608026700000|2020-12-15 10:05:00|149384.6|149294.6|149426.3|149336.3|149465.8|149375.8|149275.1|149185.1|885
1608027000000|2020-12-15 10:10:00|149427.1|149337.1|149332.8|149242.8|149429.3|149339.3|149300.4|149210.4|851
1608027300000|2020-12-15 10:15:00|149329.1|149239.1|149433.6|149343.6|149433.6|149343.6|149310.2|149220.2|851
1608027600000|2020-12-15 10:20:00|149432.3|149342.3|149489.8|149399.8|149504.5|149414.5|149372.7|149282.7|830
1608027900000|2020-12-15 10:25:00|149492.5|149402.5|149484.7|149394.7|149555.2|149465.2|149431.1|149341.1|936
1608028200000|2020-12-15 10:30:00|149480.4|149390.4|149571.2|149481.2|149583.8|149493.8|149437.1|149347.1|898
1608028500000|2020-12-15 10:35:00|149571.1|149481.1|149520.6|149430.6|149597.4|149507.4|149475|149385|817
1608028800000|2020-12-15 10:40:00|149519.7|149429.7|149535.2|149445.2|149604.4|149514.4|149511.8|149421.8|807
1608029100000|2020-12-15 10:45:00|149533.8|149443.8|149591.2|149501.2|149596.8|149506.8|149476.1|149386.1|889
1608029400000|2020-12-15 10:50:00|149591.4|149501.4|149566.4|149476.4|149610.2|149520.2|149543.8|149453.8|751
1608029700000|2020-12-15 10:55:00|149563.8|149473.8|149594.2|149504.2|149616.7|149526.7|149483.5|149393.5|721
1608030000000|2020-12-15 11:00:00|149593.5|149503.5|149597.7|149507.7|149622.9|149532.9|149583.1|149493.1|652
1608030300000|2020-12-15 11:05:00|149600.7|149510.7|149666.3|149576.3|149673.6|149583.6|149557.4|149467.4|634
1608030600000|2020-12-15 11:10:00|149665.2|149575.2|149668|149578|149688.2|149598.2|149660.4|149570.4|446
1608030900000|2020-12-15 11:15:00|149668.1|149578.1|149643.3|149553.3|149668.2|149578.2|149619.8|149529.8|564
1608031200000|2020-12-15 11:20:00|149644|149554|149580|149490|149645.9|149555.9|149504.1|149414.1|842
1608031500000|2020-12-15 11:25:00|149578.9|149488.9|149632.4|149542.4|149672.2|149582.2|149571|149481|879
1608031800000|2020-12-15 11:30:00|149631.3|149541.3|149655.9|149565.9|149665.3|149575.3|149600.5|149510.5|702
1608032100000|2020-12-15 11:35:00|149655.3|149565.3|149799.2|149709.2|149802.3|149712.3|149637.5|149547.5|812
1608032400000|2020-12-15 11:40:00|149799|149709|149750.9|149660.9|149824.3|149734.3|149703.3|149613.3|779
1608032700000|2020-12-15 11:45:00|149749.9|149659.9|149654.3|149564.3|149805.4|149715.4|149653.6|149563.6|712
1608033000000|2020-12-15 11:50:00|149652.7|149562.7|149657.1|149567.1|149661.5|149571.5|149503.6|149413.6|686
1608033300000|2020-12-15 11:55:00|149656.2|149566.2|149663.8|149573.8|149664.3|149574.3|149600|149510|717
1608033600000|2020-12-15 12:00:00|149660.5|149570.5|149548.4|149458.4|149668.9|149578.9|149542.1|149452.1|765
1608033900000|2020-12-15 12:05:00|149549.3|149459.3|149663.7|149573.7|149665.1|149575.1|149537.3|149447.3|730
1608034200000|2020-12-15 12:10:00|149664.1|149574.1|149641.2|149551.2|149664.1|149574.1|149579.1|149489.1|811
1608034500000|2020-12-15 12:15:00|149640.9|149550.9|149622.5|149532.5|149699.5|149609.5|149616.2|149526.2|759
1608034800000|2020-12-15 12:20:00|149622.1|149532.1|149686.2|149596.2|149746.8|149656.8|149618.3|149528.3|737
1608035100000|2020-12-15 12:25:00|149686.4|149596.4|149608.6|149518.6|149686.4|149596.4|149506.4|149416.4|785
1608035400000|2020-12-15 12:30:00|149609.8|149519.8|149609.4|149519.4|149668.8|149578.8|149586.2|149496.2|890
1608035700000|2020-12-15 12:35:00|149609.2|149519.2|149681.1|149591.1|149689.7|149599.7|149574.4|149484.4|876
1608036000000|2020-12-15 12:40:00|149679.8|149589.8|149725.2|149635.2|149731.2|149641.2|149667|149577|803
1608036300000|2020-12-15 12:45:00|149726.4|149636.4|149752.7|149662.7|149780.5|149690.5|149714.6|149624.6|861
1608036600000|2020-12-15 12:50:00|149755.4|149665.4|149893.6|149803.6|149895.9|149805.9|149746.7|149656.7|853
1608036900000|2020-12-15 12:55:00|149895.1|149805.1|149908.8|149818.8|149927.6|149837.6|149796.3|149706.3|820
1608037200000|2020-12-15 13:00:00|149911.2|149821.2|149783.5|149693.5|149939.3|149849.3|149771.4|149681.4|924
1608037500000|2020-12-15 13:05:00|149783.7|149693.7|149615.1|149525.1|149806.1|149716.1|149596.5|149506.5|877
1608037800000|2020-12-15 13:10:00|149615.6|149525.6|149468.5|149378.5|149619.4|149529.4|149459.5|149369.5|834
1608038100000|2020-12-15 13:15:00|149469.5|149379.5|149483.4|149393.4|149582.7|149492.7|149464|149374|871
1608038400000|2020-12-15 13:20:00|149484.1|149394.1|149490|149400|149522.3|149432.3|149427.6|149337.6|815
1608038700000|2020-12-15 13:25:00|149487.9|149397.9|149517.8|149387.8|149548.9|149418.9|149390.4|149300.4|835
1608039000000|2020-12-15 13:30:00|149517.5|149387.5|149561.8|149471.8|149621.5|149531.5|149467.3|149372.9|928
1608039300000|2020-12-15 13:35:00|149559|149469|149537.7|149447.7|149626.1|149508.4|149498.7|149408.7|899
1608039600000|2020-12-15 13:40:00|149538.2|149448.2|149657.1|149567.1|149695.3|149605.3|149536.4|149446.4|846
1608039900000|2020-12-15 13:45:00|149655.5|149565.5|149574.9|149484.9|149671.5|149581.5|149502.7|149412.7|757
1608040200000|2020-12-15 13:50:00|149575|149485|149454|149364|149592.6|149502.6|149429.5|149339.5|974
1608040500000|2020-12-15 13:55:00|149455.9|149365.9|149603.6|149513.6|149621.7|149531.7|149437.5|149347.5|788
1608040800000|2020-12-15 14:00:00|149604.4|149514.4|149469.1|149379.1|149616.5|149526.5|149436.9|149346.9|859
1608041100000|2020-12-15 14:05:00|149469.3|149379.3|149404.9|149314.9|149481.5|149391.5|149381.1|149291.1|867
1608041400000|2020-12-15 14:10:00|149401.6|149311.6|149459.4|149369.4|149463.6|149373.6|149384.3|149294.3|815
1608041700000|2020-12-15 14:15:00|149460.2|149370.2|149436|149346|149526.7|149426.8|149419.6|149329.6|936
1608042000000|2020-12-15 14:20:00|149435.1|149345.1|149456.6|149366.6|149497.4|149407.4|149421.3|149331.3|854
1608042300000|2020-12-15 14:25:00|149456.9|149366.9|149397.3|149307.3|149475.3|149385.3|149381.9|149291.9|896
1608042600000|2020-12-15 14:30:00|149396.1|149306.1|149413.5|149323.5|149462.4|149372.4|149378.5|149288.5|966
1608042900000|2020-12-15 14:35:00|149412.9|149322.9|149482.6|149392.6|149485.1|149395.1|149401.7|149311.7|897
1608043200000|2020-12-15 14:40:00|149481.3|149391.3|149495|149405|149501.3|149411.3|149414.3|149324.3|866
1608043500000|2020-12-15 14:45:00|149484.3|149394.3|149378.8|149288.8|149549.7|149459.7|149378.8|149288.8|988
1608043800000|2020-12-15 14:50:00|149376.9|149286.9|149263.4|149173.4|149422.6|149332.6|149213.5|149123.5|885
1608044100000|2020-12-15 14:55:00|149263.2|149173.2|149350|149260|149389|149299|149226|149136|923
1608044400000|2020-12-15 15:00:00|149341.3|149251.3|149258.1|149168.1|149347|149257|149224.7|149134.7|905
1608044700000|2020-12-15 15:05:00|149263|149173|149264.3|149174.3|149303.4|149213.4|149174.6|149084.6|866
1608045000000|2020-12-15 15:10:00|149264.5|149174.5|149184.4|149094.4|149284.7|149194.7|149161.5|149071.5|818
1608045300000|2020-12-15 15:15:00|149187.7|149097.7|149256.2|149166.2|149301|149211|149185.2|149095.2|861
1608045600000|2020-12-15 15:20:00|149251|149161|149156.4|149066.4|149258|149168|149115.2|149025.2|885
1608045900000|2020-12-15 15:25:00|149156.1|149066.1|149251.7|149161.7|149274.7|149184.7|149116.3|149026.3|919
1608046200000|2020-12-15 15:30:00|149251.8|149161.8|149238.5|149148.5|149265.6|149175.6|149175.1|149085.1|906
1608046500000|2020-12-15 15:35:00|149239|149149|149134|149044|149240.9|149150.9|149089|148999|884
1608046800000|2020-12-15 15:40:00|149132.9|149042.9|148971.9|148881.9|149134|149044|148909.5|148819.5|884
1608047100000|2020-12-15 15:45:00|148972.1|148882.1|148859.3|148769.3|148977.2|148887.2|148806.9|148716.9|840
1608047400000|2020-12-15 15:50:00|148858.1|148768.1|148870.7|148780.7|148878.2|148788.2|148833.3|148741.9|876
1608047700000|2020-12-15 15:55:00|148870.6|148780.6|148932.8|148842.8|148945|148855|148856.7|148766.7|895
1608048000000|2020-12-15 16:00:00|148935.8|148845.8|149073.8|148983.8|149076.2|148986.2|148923.3|148833.3|901
1608048300000|2020-12-15 16:05:00|149075.3|148985.3|149036.4|148946.4|149154.4|149064.4|149020.9|148930.9|923
1608048600000|2020-12-15 16:10:00|149035.1|148945.1|148999.7|148909.7|149084.7|148994.7|148988.2|148898.2|938
1608048900000|2020-12-15 16:15:00|149000.7|148910.7|148977.4|148887.4|149075.7|148985.7|148974.7|148884.7|871
1608049200000|2020-12-15 16:20:00|148978.3|148888.3|148870.6|148780.6|148991|148901|148870.6|148780.6|863
1608049500000|2020-12-15 16:25:00|148871.4|148781.4|148956.8|148866.8|148963.2|148873.2|148867.7|148777.7|869
1608049800000|2020-12-15 16:30:00|148957.8|148867.8|149109.5|149019.5|149114.1|149024.1|148920.7|148830.7|1014
1608050100000|2020-12-15 16:35:00|149109.9|149019.9|148994.9|148904.9|149109.9|149019.9|148989.6|148899.6|797
1608050400000|2020-12-15 16:40:00|148994.5|148904.5|148963|148873|148997.2|148907.2|148908|148818|718
1608050700000|2020-12-15 16:45:00|148962.2|148872.2|148944.2|148854.2|148977.3|148887.3|148929.5|148839.5|775
1608051000000|2020-12-15 16:50:00|148943.9|148853.9|148960.8|148870.8|148978.1|148888.1|148929.9|148839.9|718
1608051300000|2020-12-15 16:55:00|148960.1|148870.1|148951.8|148861.8|149023|148933|148950.3|148860.3|814
1608051600000|2020-12-15 17:00:00|148951.2|148861.2|148936.6|148846.6|148954.2|148864.2|148892.3|148802.3|825
1608051900000|2020-12-15 17:05:00|148936.3|148846.3|149033.2|148943.2|149078.5|148988.5|148916.7|148826.7|878
1608052200000|2020-12-15 17:10:00|149033|148943|148989.4|148899.4|149036.9|148946.9|148955.8|148865.8|719
1608052500000|2020-12-15 17:15:00|148991.6|148901.6|149026.1|148936.1|149095.5|149005.5|148955.5|148865.5|764
1608052800000|2020-12-15 17:20:00|149025.4|148935.4|149029.5|148939.5|149032.2|148942.2|148956.2|148866.2|719
1608053100000|2020-12-15 17:25:00|149029.1|148939.1|149051.9|148961.9|149052.1|148962.1|148984.3|148894.3|703
1608053400000|2020-12-15 17:30:00|149052.5|148962.5|149049.4|148959.4|149070.3|148980.3|149048.5|148958.5|634
1608053700000|2020-12-15 17:35:00|149050.6|148960.6|149018.3|148928.3|149058.8|148968.8|148939.4|148849.4|797
1608054000000|2020-12-15 17:40:00|149017.9|148927.9|148989.2|148899.2|149022|148932|148989.2|148899.2|703
1608054300000|2020-12-15 17:45:00|148990.7|148900.7|149005.3|148915.3|149016.8|148926.8|148943.5|148853.5|748
1608054600000|2020-12-15 17:50:00|149006.1|148916.1|149086|148996|149089.6|148999.6|148997.6|148907.6|589
1608054900000|2020-12-15 17:55:00|149086.2|148996.2|148932.9|148842.9|149088.2|148998.2|148927|148837|625
1608055200000|2020-12-15 18:00:00|148934.3|148844.3|148931.2|148841.2|148993.5|148903.5|148923.7|148833.7|613
1608055500000|2020-12-15 18:05:00|148930.8|148840.8|148993.3|148903.3|149013.9|148911.9|148899.6|148809|767
1608055800000|2020-12-15 18:10:00|149000.2|148910.2|148923.8|148833.8|149008.1|148918.1|148923.8|148833.8|700
1608056100000|2020-12-15 18:15:00|148924.5|148834.5|149061.8|148971.8|149081.1|148991.1|148924.5|148834.5|784
1608056400000|2020-12-15 18:20:00|149061.4|148971.4|149118.1|149028.1|149137.4|149047.4|149055.9|148965.9|740
1608056700000|2020-12-15 18:25:00|149119.9|149029.9|149133.5|149043.5|149148.7|149058.7|149110|149020|693
1608057000000|2020-12-15 18:30:00|149132.5|149042.5|149124.7|149034.7|149149|149044.2|149102.3|149007.6|701
1608057300000|2020-12-15 18:35:00|149125|149035|149125.1|149035.1|149141.9|149051.9|149088.2|148998.2|572
1608057600000|2020-12-15 18:40:00|149127.5|149037.5|149128.2|149038.2|149152.7|149062.7|149117|149027|619
1608057900000|2020-12-15 18:45:00|149128.7|149038.7|149165.9|149075.9|149171.6|149081.6|149098.7|149008.7|749
1608058200000|2020-12-15 18:50:00|149165.4|149075.4|149191.2|149101.2|149213.1|149123.1|149164.8|149074.8|844
1608058500000|2020-12-15 18:55:00|149192.8|149102.8|149133.3|149043.3|149207.5|149117.5|149097.2|149007.2|759
1608058800000|2020-12-15 19:00:00|149133.2|149043.2|149029.9|148939.9|149173.7|149083.7|149007.6|148917.6|833
1608059100000|2020-12-15 19:05:00|149032.6|148942.6|149138.7|149048.7|149139.2|149049.2|149030.6|148940.6|642
1608059400000|2020-12-15 19:10:00|149138.4|149048.4|149078.8|148988.8|149161.8|149071.8|149076.4|148986.4|571
1608059700000|2020-12-15 19:15:00|149081.2|148991.2|149071.7|148981.7|149088.3|148998.3|149040.6|148950.6|782
1608060000000|2020-12-15 19:20:00|149072|148982|149093.7|149003.7|149156|149066|149067.2|148977.2|908
1608060300000|2020-12-15 19:25:00|149092.4|149002.4|149148.5|149058.5|149159.8|149069.8|149080.6|148990.6|844
1608060600000|2020-12-15 19:30:00|149149.6|149059.6|149193.9|149103.9|149199|149109|149145.7|149055.7|732
1608060900000|2020-12-15 19:35:00|149192.1|149102.1|149164.8|149074.8|149202.7|149112.7|149152.9|149062.9|718
1608061200000|2020-12-15 19:40:00|149164.1|149074.1|149162|149072|149172.9|149082.9|149122.4|149032.4|634
1608061500000|2020-12-15 19:45:00|149162.3|149072.3|149036.6|148946.6|149162.3|149072.3|149026.1|148909|691
1608061800000|2020-12-15 19:50:00|149033.4|148943.4|148997.8|148907.8|149046.5|148956.5|148987.8|148897.8|642
1608062100000|2020-12-15 19:55:00|148997.7|148907.7|148949.8|148859.8|149002.7|148912.7|148936.7|148846.7|527
1608062400000|2020-12-15 20:00:00|148950.3|148860.3|148958.3|148868.3|149008.8|148918.8|148948.7|148858.7|637
1608062700000|2020-12-15 20:05:00|148958.5|148868.5|148967.5|148877.5|148969.3|148879.3|148938.5|148829.4|647
1608063000000|2020-12-15 20:10:00|148970.5|148880.5|148968|148878|148973.3|148883.3|148955.8|148865.8|632
1608063300000|2020-12-15 20:15:00|148964.8|148874.8|148965.2|148875.2|148970.1|148880.1|148940.3|148850.3|748
1608063600000|2020-12-15 20:20:00|148965.4|148875.4|148937.3|148847.3|148981.8|148880.8|148921.5|148822.2|713
1608063900000|2020-12-15 20:25:00|148937.9|148847.9|148947.6|148857.6|148965.6|148875.6|148937.9|148847.9|726
1608064200000|2020-12-15 20:30:00|148952.6|148862.6|148947.4|148857.4|148980.5|148881.7|148940.2|148846|783
1608064500000|2020-12-15 20:35:00|148947|148857|148891.3|148801.3|148962.2|148872.2|148887|148797|833
1608064800000|2020-12-15 20:40:00|148891.1|148801.1|148909.8|148819.8|148931.6|148841.6|148885.3|148795.3|773
1608065100000|2020-12-15 20:45:00|148910.3|148820.3|148927.4|148797.4|148929.4|148828.1|148883.6|148779.1|843
1608065400000|2020-12-15 20:50:00|148926|148796|148911.3|148821.3|148969.5|148860.7|148898.6|148795.5|861
1608065700000|2020-12-15 20:55:00|148910|148820|148891.1|148801.1|148975.6|148865.5|148883.7|148773.6|843
1608066000000|2020-12-15 21:00:00|148890.5|148800.5|148921.8|148831.8|148966.3|148847.6|148879.9|148784.4|486
1608066300000|2020-12-15 21:05:00|148921.3|148831.3|148899.2|148769.2|148921.7|148831.7|148871.5|148764.6|555
1608066600000|2020-12-15 21:10:00|148898.2|148768.2|148903.3|148813.3|148921.6|148818.8|148872.9|148761.6|429
1608066900000|2020-12-15 21:15:00|148904.5|148814.5|148907.5|148817.5|148914.1|148824.1|148872.9|148782.9|193
1608067200000|2020-12-15 21:20:00|148904.7|148814.7|148900.5|148810.5|148927.1|148824|148893|148781.3|181
1608067500000|2020-12-15 21:25:00|148902|148812|148880|148750|148914.7|148812.4|148868|148750|216
1608067800000|2020-12-15 21:30:00|148868.7|148778.7|148870.1|148740.1|148906.8|148778.7|148843.1|148737.3|306
1608068100000|2020-12-15 21:35:00|148870.4|148740.4|148883.3|148753.3|148889.9|148759.9|148862.2|148732.2|297
1608068400000|2020-12-15 21:40:00|148881|148751|148875.6|148745.6|148889.1|148759.1|148856.3|148726.3|403
1608068700000|2020-12-15 21:45:00|148877.7|148747.7|148867.7|148737.7|148932|148759.1|148832.2|148644.9|177
1608069000000|2020-12-15 21:50:00|148879|148749|148906.8|148776.8|148914|148784|148853.2|148723.2|193
1608069300000|2020-12-15 21:55:00|148888.1|148758.1|148896.1|148667.3|148949.4|148782.9|148862.7|148638.3|225
1608069600000|2020-12-15 22:00:00|148883.3|148650|148882.9|148640.9|148935.1|148715.4|148831.8|148637.6|72
1608069900000|2020-12-15 22:05:00|148822|148618|148859.9|148617.9|148914.9|148754.1|148777.2|148535.2|259
1608070200000|2020-12-15 22:10:00|148865.6|148623.6|148905.3|148663.3|148907|148739.5|148803.2|148561.2|248
1608070500000|2020-12-15 22:15:00|148905.4|148663.4|148891.4|148673|148924.5|148754.5|148829.9|148587.9|213
1608070800000|2020-12-15 22:20:00|148892.1|148674.9|148912.9|148670.9|148933.6|148751.6|148836.3|148594.3|163
1608071100000|2020-12-15 22:25:00|148911.6|148669.6|148897.9|148667.6|148920.9|148751.4|148795.9|148553.9|115
1608071400000|2020-12-15 22:30:00|148841.3|148711.3|149016.1|148774.1|149082.7|148840.7|148832.1|148590.8|320
1608071700000|2020-12-15 22:35:00|149016.2|148774.2|149006.2|148764.2|149078.2|148836.2|148957.2|148715.2|216
1608072000000|2020-12-15 22:40:00|149017.8|148775.8|149087.9|148845.9|149092.6|148859.8|148973.3|148731.3|236
1608072300000|2020-12-15 22:45:00|149087.6|148845.6|149008.7|148878.7|149107.9|148918.4|148946.9|148760|347
1608072600000|2020-12-15 22:50:00|149005.9|148875.9|149037.9|148795.9|149093.4|148890.5|149004.9|148762.9|232
1608072900000|2020-12-15 22:55:00|149051|148809|148917|148787|149094.6|148897.7|148888.1|148646.1|345
1608073200000|2020-12-15 23:00:00|148976.1|148749.5|148919.1|148789.1|148976.1|148821.4|148898.6|148716.7|248
1608073500000|2020-12-15 23:05:00|148918.7|148788.7|148902.1|148772.1|148972|148797.8|148895.3|148730.3|256
1608073800000|2020-12-15 23:10:00|148898.6|148768.6|148910.2|148780.2|148961.2|148797.1|148893|148749|290
1608074100000|2020-12-15 23:15:00|148912.2|148782.2|148900|148770|148964|148802.1|148900|148755.9|338
1608074400000|2020-12-15 23:20:00|148912.5|148782.5|148925.8|148795.8|148927.2|148797.2|148895.8|148765.8|352
1608074700000|2020-12-15 23:25:00|148925.7|148795.7|148903.1|148773.1|149126.6|148921.1|148894.4|148764.4|375
1608075000000|2020-12-15 23:30:00|148902.9|148772.9|148925.6|148795.6|148928|148820.6|148884.9|148754.9|361
1608075300000|2020-12-15 23:35:00|148924.3|148794.3|148923.6|148793.6|148953.6|148823.6|148903.9|148787.5|311
1608075600000|2020-12-15 23:40:00|148923.1|148793.1|148921.4|148791.4|148931.2|148801.2|148908.6|148778.6|345
1608075900000|2020-12-15 23:45:00|148926.6|148796.6|148925.4|148795.4|148935.9|148805.9|148919.4|148789.4|311
1608076200000|2020-12-15 23:50:00|148926.9|148796.9|148922.4|148792.4|148933.5|148803.5|148917.9|148787.9|391
1608076500000|2020-12-15 23:55:00|148921.6|148791.6|148917|148787|148931.6|148801.6|148912.7|148782.7|367
1608076800000|2020-12-16 00:00:00|148916.4|148786.4|148912.9|148782.9|148930|148800|148889|148759|444
1608077100000|2020-12-16 00:05:00|148913.4|148783.4|148925|148795|148936.8|148806.8|148911.3|148781.3|435
1608077400000|2020-12-16 00:10:00|148926.9|148796.9|148922.2|148792.2|148931.1|148812.3|148902.3|148780|497
1608077700000|2020-12-16 00:15:00|148922.3|148792.3|148921.8|148791.8|148936.5|148806.5|148910.8|148780.8|449
1608078000000|2020-12-16 00:20:00|148926|148796|149090|148960|149117.7|148987.7|148912.8|148782.8|460
1608078300000|2020-12-16 00:25:00|149094.6|148964.6|148976.1|148846.1|149101.3|148971.3|148963|148825.6|449
1608078600000|2020-12-16 00:30:00|148975.8|148845.8|149125|148995|149136|149006|148973.6|148843.6|322
1608078900000|2020-12-16 00:35:00|149121.4|148991.4|149129.4|148999.4|149154|149024|149104|148974|321
1608079200000|2020-12-16 00:40:00|149129.3|148999.3|149131.9|149001.9|149138|149008|149116.8|148986.8|357
1608079500000|2020-12-16 00:45:00|149131|149001|149134.8|149004.8|149139.4|149009.4|149126|148996|276
1608079800000|2020-12-16 00:50:00|149135.1|149005.1|149138.2|149008.2|149143|149013|149130.8|149000.8|232
1608080100000|2020-12-16 00:55:00|149133.9|149003.9|149138.1|149008.1|149150.7|149020.7|149128.9|148998.9|297
1608080400000|2020-12-16 01:00:00|149138|149008|149176.7|149046.7|149187.2|149057.2|149118.9|148988.9|326
1608080700000|2020-12-16 01:05:00|149178.4|149048.4|149200|149070|149201.1|149071.1|149165.1|149035.1|413
1608081000000|2020-12-16 01:10:00|149195.3|149065.3|149199.4|149069.4|149209.1|149079.1|149164.2|149034.2|422
1608081300000|2020-12-16 01:15:00|149188.8|149058.8|149188.6|149058.6|149238.7|149088.4|149179.7|149016.3|579
1608081600000|2020-12-16 01:20:00|149187.7|149057.7|149201.4|149071.4|149217.4|149087.4|149187.7|149057.7|947
1608081900000|2020-12-16 01:25:00|149201.3|149071.3|149230|149100|149253.9|149100.5|149189.4|149017.9|742
1608082200000|2020-12-16 01:30:00|149213.9|149083.9|149213.6|149083.6|149288.5|149158.5|149203.6|149057.4|707
1608082500000|2020-12-16 01:35:00|149214.9|149084.9|149205.1|149075.1|149235.7|149105.7|149174|149044|433
1608082800000|2020-12-16 01:40:00|149200.6|149070.6|149183.4|149053.4|149229.3|149099.3|149168.3|149038.3|434
1608083100000|2020-12-16 01:45:00|149184.7|149054.7|149189.2|149059.2|149218.7|149088.7|149148.5|149018.5|382
1608083400000|2020-12-16 01:50:00|149188|149058|149186.4|149056.4|149209.3|149079.3|149172.7|149042.7|355
1608083700000|2020-12-16 01:55:00|149191.5|149061.5|149185.4|149055.4|149210.1|149080.1|149182.5|149052.5|296
1608084000000|2020-12-16 02:00:00|149194.9|149064.9|149131.7|149001.7|149194.9|149064.9|149127.3|148997.3|371
1608084300000|2020-12-16 02:05:00|149135|149005|149156.6|149026.6|149163|149033|149119|148989|446
1608084600000|2020-12-16 02:10:00|149156.2|149026.2|149154.9|149024.9|149165.5|149035.5|149132.7|149002.7|351
1608084900000|2020-12-16 02:15:00|149137.7|149007.7|149149.3|149019.3|149172.8|149042.8|149130.8|149000.8|387
1608085200000|2020-12-16 02:20:00|149148.5|149018.5|149164.3|149034.3|149184.1|149054.1|149120.5|148990.5|359
1608085500000|2020-12-16 02:25:00|149163.2|149033.2|149169.3|149039.3|149176.8|149046.8|149151.7|149021.7|313
1608085800000|2020-12-16 02:30:00|149169.4|149039.4|149163|149033|149174.5|149044.5|149146.8|149016.8|384
1608086100000|2020-12-16 02:35:00|149164.1|149034.1|149161.1|149031.1|149175.2|149045.2|149143.8|149013.8|356
1608086400000|2020-12-16 02:40:00|149161|149031|149167.6|149037.6|149178.8|149048.8|149153|149023|348
1608086700000|2020-12-16 02:45:00|149161.7|149031.7|149165.3|149035.3|149177.1|149047.1|149149.1|149019.1|352
1608087000000|2020-12-16 02:50:00|149172.5|149042.5|149142.1|149012.1|149197.4|149067.4|149135|149005|399
1608087300000|2020-12-16 02:55:00|149143.6|149013.6|149144|149014|149211|149081|149127|148997|331
1608087600000|2020-12-16 03:00:00|149149.1|149019.1|149128.1|148998.1|149157.6|149027.6|149114.6|148984.6|336
1608087900000|2020-12-16 03:05:00|149127.8|148997.8|149103.7|148973.7|149144.1|149014.1|148938.7|148808.7|493
1608088200000|2020-12-16 03:10:00|149095.9|148965.9|148958.8|148828.8|149148.9|148966.5|148931|148801|550
1608088500000|2020-12-16 03:15:00|148960.6|148830.6|148990.1|148860.1|149192.1|149062.1|148947.3|148817.3|537
1608088800000|2020-12-16 03:20:00|148990.7|148860.7|149010.1|148880.1|149183.1|149053.1|148971.1|148790.5|502
1608089100000|2020-12-16 03:25:00|149008.4|148878.4|149019.9|148889.9|149155.4|149025.4|149008.4|148847.3|577
1608089400000|2020-12-16 03:30:00|149021.2|148891.2|149059.8|148929.8|149088.3|148951.9|148975.9|148814.4|436
1608089700000|2020-12-16 03:35:00|149074.6|148944.6|148976.4|148846.4|149100.2|148957.5|148971.8|148825.3|435
1608090000000|2020-12-16 03:40:00|148986.7|148856.7|149031.8|148901.8|149070|148930.7|148965.4|148816.9|405
1608090300000|2020-12-16 03:45:00|149031.5|148901.5|148982.8|148852.8|149090.9|148943.2|148967.8|148803.8|382
1608090600000|2020-12-16 03:50:00|148990.4|148860.4|149007.4|148877.4|149044.5|148896.8|148980.4|148811.1|333
1608090900000|2020-12-16 03:55:00|149009.5|148879.5|149096.6|148887.5|149130.2|148942.6|148986|148820.6|454
1608091200000|2020-12-16 04:00:00|149096|148887.8|149153.9|148921.1|149167|148953.9|149060.3|148880.2|452
1608091500000|2020-12-16 04:05:00|149155.7|148919.4|149149.7|148926.1|149159.9|148937.5|149139.9|148903.9|289
1608091800000|2020-12-16 04:10:00|149151.5|148920.3|149132.3|148894.6|149166.1|148966.9|149063.3|148891.5|354
1608092100000|2020-12-16 04:15:00|149133.9|148897|149127.1|148924.4|149144|148993.5|149075|148895.7|327
1608092400000|2020-12-16 04:20:00|149086.3|148924.3|149132.5|148892|149143.7|148978|149073|148888.9|315
1608092700000|2020-12-16 04:25:00|149131.8|148892.3|149135.5|148896.1|149144.3|148971.3|149068.4|148877.6|381
1608093000000|2020-12-16 04:30:00|149137.1|148895.1|149081.2|148951.2|149140.4|148968.5|149067.2|148882.3|334
1608093300000|2020-12-16 04:35:00|149082.6|148952.6|149086.8|148882.7|149141.3|148953.2|149031.9|148837.9|365
1608093600000|2020-12-16 04:40:00|149084.5|148879.3|149012.4|148788.2|149096.8|148921.8|148968.7|148781.5|451
1608093900000|2020-12-16 04:45:00|149008.8|148787.4|148957.7|148827.7|149043.4|148857.8|148956.5|148770.4|403
1608094200000|2020-12-16 04:50:00|149004|148790.8|149018.1|148792.4|149027.6|148845.9|148955.9|148771.2|353
1608094500000|2020-12-16 04:55:00|149017.2|148810.8|149003.1|148780.3|149044.1|148880.8|148957.1|148775.6|404
1608094800000|2020-12-16 05:00:00|149006.3|148784.3|148952|148822|149014.5|148841.1|148939.7|148773.9|365
1608095100000|2020-12-16 05:05:00|148954.8|148824.8|148964.1|148834.1|149032|148855.5|148937.1|148783.7|379
1608095400000|2020-12-16 05:10:00|148964.2|148834.2|148974.3|148844.3|149000.3|148862.8|148947.9|148785.9|307
1608095700000|2020-12-16 05:15:00|148977.2|148847.2|148984.3|148854.3|149009.3|148879.3|148965.2|148835.2|258
1608096000000|2020-12-16 05:20:00|148986.2|148856.2|149045.1|148915.1|149045.1|148915.1|148970.6|148840.6|330
1608096300000|2020-12-16 05:25:00|149023.7|148893.7|149021.4|148891.4|149037.2|148907.2|149005|148875|305
1608096600000|2020-12-16 05:30:00|149021.6|148891.6|149010.4|148880.4|149027.5|148897.5|148994.8|148864.8|352
1608096900000|2020-12-16 05:35:00|149004.7|148874.7|149015.8|148885.8|149026.2|148896.2|149000.2|148870.2|386
1608097200000|2020-12-16 05:40:00|149014.4|148884.4|149023|148893|149039|148909|149007.3|148877.3|317
1608097500000|2020-12-16 05:45:00|149037.1|148907.1|149018.7|148888.7|149037.4|148907.4|149003.6|148873.6|297
1608097800000|2020-12-16 05:50:00|149015.2|148885.2|149009.6|148879.6|149046.3|148916.3|148993.1|148863.1|366
1608098100000|2020-12-16 05:55:00|149008.1|148878.1|148962.4|148832.4|149024.5|148894.5|148961.3|148831.3|337
1608098400000|2020-12-16 06:00:00|148964.6|148834.6|149001.5|148871.5|149006.3|148876.3|148963.1|148833.1|351
1608098700000|2020-12-16 06:05:00|149004|148874|148970.9|148840.9|149039.5|148909.5|148959.9|148829.9|404
1608099000000|2020-12-16 06:10:00|148969.7|148839.7|148995.4|148865.4|149006.1|148876.1|148953.5|148823.5|351
1608099300000|2020-12-16 06:15:00|149000.3|148870.3|148959.5|148829.5|149012.3|148882.3|148941.7|148811.7|416
1608099600000|2020-12-16 06:20:00|148958.8|148828.8|148979|148849|148989.9|148859.9|148946.5|148816.5|402
1608099900000|2020-12-16 06:25:00|148975.3|148845.3|148937.1|148807.1|148989.9|148859.9|148919.5|148789.5|447
1608100200000|2020-12-16 06:30:00|148950.8|148820.8|148894|148764|148967.2|148824.3|148878.9|148747.7|443
1608100500000|2020-12-16 06:35:00|148898.8|148768.8|148875.2|148745.2|148955.8|148777|148864.3|148717.3|399
1608100800000|2020-12-16 06:40:00|148873.4|148743.4|148893|148763|148929.9|148770.2|148848.8|148696|407
1608101100000|2020-12-16 06:45:00|148890.9|148760.9|148869.8|148739.8|148927.8|148769|148848.2|148696.9|376
1608101400000|2020-12-16 06:50:00|148864.5|148734.5|148854.7|148724.7|148917.6|148757.2|148847.6|148693.7|410
1608101700000|2020-12-16 06:55:00|148853.5|148723.5|148873|148743|148930.2|148771.2|148827.3|148688.2|457
1608102000000|2020-12-16 07:00:00|148880.3|148750.3|148846.5|148716.5|148898.5|148768.5|148826.1|148696.1|648
1608102300000|2020-12-16 07:05:00|148846.3|148716.3|148878.3|148748.3|148895|148765|148836.5|148706.5|570
1608102600000|2020-12-16 07:10:00|148878.2|148748.2|148844.5|148754.5|148905.6|148775.6|148844.5|148722|580
1608102900000|2020-12-16 07:15:00|148843.5|148753.5|148861.5|148731.5|148910.9|148791.7|148840.5|148717.2|639
1608103200000|2020-12-16 07:20:00|148861.3|148731.3|148923.2|148793.2|148931.1|148801.1|148816.4|148703|718
1608103500000|2020-12-16 07:25:00|148923.8|148793.8|148812.8|148682.8|148924.7|148812.6|148800.1|148670.1|675
1608103800000|2020-12-16 07:30:00|148810.1|148680.1|148794.4|148704.4|148836.3|148746.3|148779|148679.5|638
1608104100000|2020-12-16 07:35:00|148794.5|148704.5|148698.4|148608.4|148806.4|148716.4|148670.4|148580.4|595
1608104400000|2020-12-16 07:40:00|148699.2|148609.2|148746.8|148616.8|148756.6|148626.6|148607|148517|777
1608104700000|2020-12-16 07:45:00|148730.2|148600.2|148684.5|148554.5|148760.3|148630.3|148642.9|148528.2|823
1608105000000|2020-12-16 07:50:00|148683.5|148553.5|148731.4|148601.4|148744.9|148634.5|148659.2|148544.3|800
1608105300000|2020-12-16 07:55:00|148730.8|148600.8|148864.4|148734.4|148927.5|148815.2|148706.2|148576.2|922
1608105600000|2020-12-16 08:00:00|148864.5|148734.5|148813.3|148723.3|148927|148837|148805.7|148715.7|810
1608105900000|2020-12-16 08:05:00|148813.9|148723.9|148788|148698|148816.8|148726.8|148753.9|148647.1|903
1608106200000|2020-12-16 08:10:00|148788.2|148698.2|148687.2|148597.2|148790.1|148700.1|148683.3|148593.3|934
1608106500000|2020-12-16 08:15:00|148684.5|148594.5|148595.9|148505.9|148684.5|148594.5|148570.7|148480.7|918
1608106800000|2020-12-16 08:20:00|148594.7|148504.7|148579.6|148489.6|148632.9|148537|148520.5|148430.5|897
1608107100000|2020-12-16 08:25:00|148571.2|148481.2|148693.5|148603.5|148712.4|148622.4|148571.2|148481.2|905
1608107400000|2020-12-16 08:30:00|148721|148591|148692.7|148602.7|148778.8|148670.3|148644.5|148554.5|985
1608107700000|2020-12-16 08:35:00|148693.9|148603.9|148677.8|148587.8|148753.8|148663.8|148593|148503|895
1608108000000|2020-12-16 08:40:00|148679.3|148589.3|148709.7|148619.7|148747.9|148657.9|148646.2|148556.2|862
1608108300000|2020-12-16 08:45:00|148709|148619|148644|148554|148710.4|148620.4|148596.1|148502.5|807
1608108600000|2020-12-16 08:50:00|148644.1|148554.1|148560.1|148470.1|148672.5|148582.5|148456.7|148337.6|801
1608108900000|2020-12-16 08:55:00|148561|148471|148430.8|148340.8|148569|148479|148417.7|148327.7|726
1608109200000|2020-12-16 09:00:00|148430|148340|148335|148245|148484|148394|148282.2|148192.2|876
1608109500000|2020-12-16 09:05:00|148331.2|148241.2|148369.9|148279.9|148405.4|148315.4|148301.8|148211.8|850
1608109800000|2020-12-16 09:10:00|148371.6|148281.6|148318|148228|148495.7|148384.8|148315.6|148225.6|795
1608110100000|2020-12-16 09:15:00|148319.4|148229.4|148304.7|148214.7|148397.8|148307.8|148289.7|148199.7|652
1608110400000|2020-12-16 09:20:00|148309.5|148219.5|148261|148171|148358.5|148268.5|148257.2|148167.2|740
1608110700000|2020-12-16 09:25:00|148260|148170|148385.1|148295.1|148398.9|148308.9|148227.9|148137.9|899
1608111000000|2020-12-16 09:30:00|148387.7|148297.7|148377.5|148287.5|148399.3|148309.3|148334.3|148244.3|873
1608111300000|2020-12-16 09:35:00|148379.1|148289.1|148498|148408|148535.4|148445.4|148359.5|148269.5|818
1608111600000|2020-12-16 09:40:00|148503.1|148413.1|148544.4|148454.4|148570.9|148460.8|148479|148389|803
1608111900000|2020-12-16 09:45:00|148545.3|148455.3|148513|148423|148569.4|148465.5|148488.5|148398.5|695
1608112200000|2020-12-16 09:50:00|148513.1|148423.1|148489|148399|148520|148430|148410|148320|749
1608112500000|2020-12-16 09:55:00|148486.7|148396.7|148423.2|148333.2|148497.4|148407.4|148391.8|148301.8|729
1608112800000|2020-12-16 10:00:00|148422.2|148332.2|148521.9|148431.9|148529.7|148439.7|148413.3|148323.3|736
1608113100000|2020-12-16 10:05:00|148522.2|148432.2|148584.7|148494.7|148607.4|148517.4|148478.3|148388.3|667
1608113400000|2020-12-16 10:10:00|148584.9|148494.9|148530.2|148440.2|148618.7|148528.7|148518.7|148428.7|745
1608113700000|2020-12-16 10:15:00|148532.2|148442.2|148574.3|148484.3|148578.7|148488.7|148492.3|148402.3|715
1608114000000|2020-12-16 10:20:00|148573.6|148483.6|148650.9|148560.9|148655.2|148565.2|148560.5|148470.5|652
1608114300000|2020-12-16 10:25:00|148652.3|148562.3|148567.6|148477.6|148655.3|148565.3|148539.6|148449.6|732
1608114600000|2020-12-16 10:30:00|148567.3|148477.3|148675.8|148585.8|148680.7|148590.7|148551.1|148461.1|834
1608114900000|2020-12-16 10:35:00|148676|148586|148728.6|148638.6|148739.5|148649.5|148632.8|148542.8|705
1608115200000|2020-12-16 10:40:00|148728.4|148638.4|148723.4|148633.4|148747.5|148657.5|148659.8|148569.8|743
1608115500000|2020-12-16 10:45:00|148722.8|148632.8|148684.9|148594.9|148770.7|148680.7|148674.9|148584.9|652
1608115800000|2020-12-16 10:50:00|148685.9|148595.9|148818.2|148728.2|148823.1|148733.1|148683.5|148593.5|662
1608116100000|2020-12-16 10:55:00|148816.6|148726.6|148790.3|148700.3|148839.6|148749.6|148777.4|148687.4|697
1608116400000|2020-12-16 11:00:00|148791.6|148701.6|148876.3|148786.3|148891.7|148801.7|148786.6|148696.6|848
1608116700000|2020-12-16 11:05:00|148875|148785|148780.8|148690.8|148878.4|148788.4|148778.3|148688.3|730
1608117000000|2020-12-16 11:10:00|148781.4|148691.4|148817|148727|148833.7|148743.7|148778.8|148688.8|621
1608117300000|2020-12-16 11:15:00|148815.7|148725.7|148770.8|148680.8|148825.1|148735.1|148710.2|148620.2|678
1608117600000|2020-12-16 11:20:00|148771.6|148681.6|148879.9|148789.9|148905.4|148815.4|148769.6|148679.6|682
1608117900000|2020-12-16 11:25:00|148879.8|148789.8|148867|148777|148912.9|148822.9|148816.9|148726.9|814
1608118200000|2020-12-16 11:30:00|148866.5|148776.5|148915.4|148825.4|148969.2|148879.2|148813.2|148723.2|787
1608118500000|2020-12-16 11:35:00|148916.3|148826.3|148976.4|148886.4|149003.3|148913.3|148877.9|148787.9|755
1608118800000|2020-12-16 11:40:00|148979.4|148889.4|148843.6|148753.6|148982|148892|148828.4|148738.4|819
1608119100000|2020-12-16 11:45:00|148842.3|148752.3|148820|148730|148854.1|148764.1|148779.8|148689.8|785
1608119400000|2020-12-16 11:50:00|148823.6|148733.6|148807.7|148717.7|148826.1|148736.1|148758.1|148668.1|711
1608119700000|2020-12-16 11:55:00|148808.3|148718.3|148839|148749|148875.2|148785.2|148797.8|148707.8|689
1608120000000|2020-12-16 12:00:00|148836.5|148746.5|148875|148785|148942.2|148852.2|148820.6|148730.6|797
1608120300000|2020-12-16 12:05:00|148874.8|148784.8|148753.8|148663.8|148876.5|148786.5|148705.7|148615.7|893
1608120600000|2020-12-16 12:10:00|148756.6|148666.6|148688.2|148598.2|148761.7|148671.7|148654.1|148564.1|798
1608120900000|2020-12-16 12:15:00|148687.4|148597.4|148716.2|148626.2|148722.8|148632.8|148646.5|148556.5|700
1608121200000|2020-12-16 12:20:00|148717.3|148627.3|148578.6|148488.6|148724.1|148634.1|148571.4|148481.4|815
1608121500000|2020-12-16 12:25:00|148564.7|148474.7|148625.6|148535.6|148632.8|148542.8|148551.3|148461.3|747
1608121800000|2020-12-16 12:30:00|148626.9|148536.9|148664.1|148574.1|148688.5|148598.5|148621.4|148531.4|713
1608122100000|2020-12-16 12:35:00|148660.2|148570.2|148651.3|148561.3|148683.4|148593.4|148592|148502|821
1608122400000|2020-12-16 12:40:00|148652.4|148562.4|148676|148586|148709.1|148619.1|148650.5|148560.5|775
1608122700000|2020-12-16 12:45:00|148677.4|148587.4|148650.8|148560.8|148767.9|148677.9|148636.5|148518.3|819
1608123000000|2020-12-16 12:50:00|148656.1|148566.1|148676.8|148586.8|148689|148599|148644.9|148554.9|725
1608123300000|2020-12-16 12:55:00|148676.6|148586.6|148565.3|148475.3|148690.1|148600.1|148556.7|148466.7|836
1608123600000|2020-12-16 13:00:00|148566.4|148476.4|148720.8|148630.8|148789.7|148699.7|148564.5|148474.5|998
1608123900000|2020-12-16 13:05:00|148719.4|148629.4|148771.7|148681.7|148828|148738|148695.6|148605.6|905
1608124200000|2020-12-16 13:10:00|148771.6|148681.6|148669.5|148579.5|148786.8|148696.8|148663.3|148573.3|841
1608124500000|2020-12-16 13:15:00|148667.6|148577.6|148722.9|148632.9|148793.8|148703.8|148667.6|148577.6|913
1608124800000|2020-12-16 13:20:00|148722.3|148632.3|148868.8|148778.8|148915.7|148820.1|148720.5|148630.5|903
1608125100000|2020-12-16 13:25:00|148869.3|148779.3|148857.3|148727.3|148957.7|148845|148854.2|148716.3|845
1608125400000|2020-12-16 13:30:00|148889.5|148689.4|148833.5|148703.5|148987.8|148857.8|148826.4|148689.4|921
1608125700000|2020-12-16 13:35:00|148832.1|148702.1|148884.9|148794.9|148944.4|148854.4|148821.5|148700.8|892
1608126000000|2020-12-16 13:40:00|148885.5|148795.5|148823.1|148733.1|148947.4|148857.4|148811.7|148721.7|858
1608126300000|2020-12-16 13:45:00|148817.3|148727.3|148846|148756|148886.7|148796.7|148806.5|148716.5|937
1608126600000|2020-12-16 13:50:00|148846.2|148756.2|148791.7|148701.7|148846.2|148756.2|148783.6|148693.6|895
1608126900000|2020-12-16 13:55:00|148792.2|148702.2|148889.6|148799.6|148917.6|148827.6|148788.9|148698.9|939
1608127200000|2020-12-16 14:00:00|148895.2|148805.2|148820|148730|148908.1|148818.1|148808.5|148718.5|1008
1608127500000|2020-12-16 14:05:00|148820.4|148730.4|148872.6|148782.6|148897.5|148807.5|148807.8|148717.8|929
1608127800000|2020-12-16 14:10:00|148872.9|148782.9|148984.7|148894.7|149025|148935|148866.2|148776.2|816
1608128100000|2020-12-16 14:15:00|148982.1|148892.1|148991.6|148901.6|149012.1|148922.1|148973.2|148883.2|877
1608128400000|2020-12-16 14:20:00|148992.5|148902.5|149022|148932|149034.2|148944.2|148992.5|148902.5|740
1608128700000|2020-12-16 14:25:00|149021.5|148931.5|149016.6|148926.6|149027|148937|148958.4|148868.4|860
1608129000000|2020-12-16 14:30:00|149017.3|148927.3|148777.5|148687.5|149025.9|148935.9|148776.1|148686.1|888
1608129300000|2020-12-16 14:35:00|148777.6|148687.6|148842.3|148752.3|148904.2|148814.2|148766|148676|911
1608129600000|2020-12-16 14:40:00|148848.9|148758.9|148882.2|148752.2|148938.3|148848.3|148804.7|148714.7|995
1608129900000|2020-12-16 14:45:00|148896.4|148766.4|148896.5|148806.5|148947.6|148857.6|148797.7|148707.7|981
1608130200000|2020-12-16 14:50:00|148896.3|148806.3|148930.9|148840.9|148997.4|148907.4|148888|148798|996
1608130500000|2020-12-16 14:55:00|148930|148840|148932.7|148842.7|148976.3|148886.3|148886.3|148796.3|876
1608130800000|2020-12-16 15:00:00|148939.4|148849.4|148956.9|148866.9|149061.3|148971.3|148929.8|148839.8|874
1608131100000|2020-12-16 15:05:00|148957|148867|148876.1|148786.1|149014|148924|148814.8|148723.6|962
1608131400000|2020-12-16 15:10:00|148877.1|148787.1|148915.2|148825.2|148955.6|148865.6|148860.5|148770.5|943
1608131700000|2020-12-16 15:15:00|148916.1|148826.1|148827.3|148737.3|148928.1|148838.1|148766.8|148674.1|994
1608132000000|2020-12-16 15:20:00|148829.6|148739.6|148875.7|148785.7|148974.9|148884.9|148812.4|148722.4|1022
1608132300000|2020-12-16 15:25:00|148875.2|148785.2|148802.4|148712.4|148896.6|148806.6|148793.2|148703.2|995
1608132600000|2020-12-16 15:30:00|148802|148712|148626.6|148536.6|148803.7|148713.7|148623.4|148533.4|925
1608132900000|2020-12-16 15:35:00|148632.3|148542.3|148574|148484|148637.5|148547.5|148537.3|148447.3|865
1608133200000|2020-12-16 15:40:00|148574.7|148484.7|148542.6|148452.6|148644.5|148554.5|148527.9|148437.9|800
1608133500000|2020-12-16 15:45:00|148542.7|148452.7|148611.5|148521.5|148670.2|148580.2|148514.6|148424.6|897
1608133800000|2020-12-16 15:50:00|148611.7|148521.7|148606.9|148516.9|148695.8|148605.8|148573.1|148483.1|762
1608134100000|2020-12-16 15:55:00|148609.1|148519.1|148515.8|148425.8|148609.1|148519.1|148475|148385|892
1608134400000|2020-12-16 16:00:00|148514.7|148424.7|148350.5|148260.5|148515.2|148425.2|148321.9|148231.9|884
1608134700000|2020-12-16 16:05:00|148351.2|148261.2|148335.7|148245.7|148438.9|148348.9|148320.6|148230.6|839
1608135000000|2020-12-16 16:10:00|148336.2|148246.2|148358.8|148268.8|148368.9|148278.9|148287.8|148197.8|755
1608135300000|2020-12-16 16:15:00|148369.5|148279.5|148340.2|148250.2|148391.2|148301.2|148304.8|148214.8|846
1608135600000|2020-12-16 16:20:00|148342.4|148252.4|148272.2|148182.2|148346|148256|148267.5|148177.5|776
1608135900000|2020-12-16 16:25:00|148272.4|148182.4|148283.4|148193.4|148323.6|148233.6|148263.8|148173.8|830
1608136200000|2020-12-16 16:30:00|148276.7|148186.7|148456.6|148366.6|148473.3|148383.3|148276.7|148186.7|874
1608136500000|2020-12-16 16:35:00|148456.2|148366.2|148493.8|148403.8|148501.4|148411.4|148392.5|148302.5|873
1608136800000|2020-12-16 16:40:00|148495.7|148405.7|148488.7|148398.7|148528.4|148438.4|148486.6|148396.6|806
1608137100000|2020-12-16 16:45:00|148488.4|148398.4|148486.8|148396.8|148552.2|148447.4|148421.5|148326|802
1608137400000|2020-12-16 16:50:00|148484.6|148394.6|148499.5|148409.5|148557.4|148467.4|148460|148370|813
1608137700000|2020-12-16 16:55:00|148497.9|148407.9|148519.6|148429.6|148546.6|148456.6|148463.8|148373.8|776
1608138000000|2020-12-16 17:00:00|148513.4|148423.4|148546.2|148456.2|148558.3|148468.3|148473.8|148383.8|767
1608138300000|2020-12-16 17:05:00|148545.6|148455.6|148491.6|148401.6|148581.6|148491.6|148477.7|148382|783
1608138600000|2020-12-16 17:10:00|148492|148402|148518.3|148428.3|148531.2|148441.2|148487.3|148397.3|637
1608138900000|2020-12-16 17:15:00|148516.6|148426.6|148621.6|148491.6|148627.8|148515.8|148504.8|148414.8|609
1608139200000|2020-12-16 17:20:00|148621.4|148491.4|148571.6|148481.6|148621.4|148518.4|148569|148479|659
1608139500000|2020-12-16 17:25:00|148570.2|148480.2|148569.4|148479.4|148593.4|148499.5|148566|148461.9|640
1608139800000|2020-12-16 17:30:00|148569.3|148479.3|148611.2|148521.2|148650.2|148560.2|148566.7|148476.7|757
1608140100000|2020-12-16 17:35:00|148612|148522|148445.8|148355.8|148613.9|148523.9|148417.9|148302.3|692
1608140400000|2020-12-16 17:40:00|148445.2|148355.2|148543.8|148453.8|148601|148488.1|148442.4|148352.4|729
1608140700000|2020-12-16 17:45:00|148543.6|148453.6|148553.5|148463.5|148567.1|148477.1|148537.2|148447.2|586
1608141000000|2020-12-16 17:50:00|148551.9|148461.9|148543.8|148453.8|148614.1|148503.9|148541.2|148449.8|731
1608141300000|2020-12-16 17:55:00|148545.4|148455.4|148469.5|148379.5|148558.1|148468.1|148454.3|148364.3|684
1608141600000|2020-12-16 18:00:00|148468|148378|148462.3|148372.3|148503.5|148400.6|148454.2|148360.2|587
1608141900000|2020-12-16 18:05:00|148461.9|148371.9|148472.1|148382.1|148496.8|148406.8|148460.4|148370.4|500
1608142200000|2020-12-16 18:10:00|148472.6|148382.6|148429.6|148339.6|148473.9|148383.9|148406.1|148316.1|599
1608142500000|2020-12-16 18:15:00|148429.2|148339.2|148469.4|148379.4|148492.5|148388.5|148429.1|148339.1|785
1608142800000|2020-12-16 18:20:00|148468.4|148378.4|148485.9|148395.9|148500.4|148405.8|148457.5|148367.5|756
1608143100000|2020-12-16 18:25:00|148486.1|148396.1|148486.8|148396.8|148512.5|148405.1|148479|148368.5|623
1608143400000|2020-12-16 18:30:00|148486.6|148396.6|148503.6|148373.6|148527.2|148427.9|148481.9|148373.1|635
1608143700000|2020-12-16 18:35:00|148504.8|148374.8|148454.3|148364.3|148507.7|148393.5|148419|148316.7|658
1608144000000|2020-12-16 18:40:00|148454.6|148364.6|148424.9|148334.9|148495.1|148394.5|148422.3|148306.7|700
1608144300000|2020-12-16 18:45:00|148426.2|148336.2|148380.8|148250.8|148448.6|148338.6|148333.5|148203.5|551
1608144600000|2020-12-16 18:50:00|148377.9|148247.9|148421.2|148291.2|148425|148316.2|148359.3|148244.6|402
1608144900000|2020-12-16 18:55:00|148418.6|148288.6|148402|148160|148422.3|148309|148301.1|148130.5|555
1608145200000|2020-12-16 19:00:00|148380.9|148138.9|148530.5|148400.5|148725.8|148532.4|148334.5|148092.5|884
1608145500000|2020-12-16 19:05:00|148531.5|148401.5|148723.2|148593.2|148766.3|148636.3|148515.6|148385.6|761
1608145800000|2020-12-16 19:10:00|148727.6|148597.6|148758.8|148628.8|148783|148662.5|148714.6|148584.6|799
1608146100000|2020-12-16 19:15:00|148758.7|148628.7|148895.8|148765.8|148897.1|148784.5|148755.9|148625.9|786
1608146400000|2020-12-16 19:20:00|148896.1|148766.1|148824.2|148694.2|148975.5|148845.5|148817.4|148687.4|871
1608146700000|2020-12-16 19:25:00|148820.5|148690.5|148802.4|148672.4|148902.9|148772.9|148774.8|148644.8|836
1608147000000|2020-12-16 19:30:00|148798.8|148668.8|148687.8|148557.8|148807.7|148677.7|148640.7|148510.7|764
1608147300000|2020-12-16 19:35:00|148688.1|148558.1|148513.9|148383.9|148703.1|148573.1|148498.1|148368.1|752
1608147600000|2020-12-16 19:40:00|148515.6|148385.6|148606.5|148476.5|148631.3|148501.3|148463.4|148333.4|907
1608147900000|2020-12-16 19:45:00|148608.2|148478.2|148594.5|148464.5|148628.4|148498.4|148542.8|148412.8|772
1608148200000|2020-12-16 19:50:00|148592.8|148462.8|148595.2|148465.2|148633.5|148503.5|148566.2|148436.2|821
1608148500000|2020-12-16 19:55:00|148590.9|148460.9|148542.9|148412.9|148648.2|148518.2|148540.4|148410.4|818
1608148800000|2020-12-16 20:00:00|148544.3|148414.3|148428.6|148298.6|148546|148435.9|148406.2|148276.2|873
1608149100000|2020-12-16 20:05:00|148428.3|148298.3|148551.6|148421.6|148566.9|148436.9|148422.7|148292.7|754
1608149400000|2020-12-16 20:10:00|148551.9|148421.9|148508.8|148378.8|148553.7|148423.7|148500.2|148370.2|737
1608149700000|2020-12-16 20:15:00|148508|148378|148471.9|148341.9|148509.8|148392.9|148458.5|148340.8|689
1608150000000|2020-12-16 20:20:00|148471.7|148341.7|148346.2|148216.2|148474.9|148371.2|148340.8|148210.8|635
1608150300000|2020-12-16 20:25:00|148341.7|148211.7|148393.3|148263.3|148395.8|148265.8|148273.8|148143.8|910
1608150600000|2020-12-16 20:30:00|148393.2|148263.2|148465.6|148335.6|148486.4|148356.4|148319.8|148189.8|961
1608150900000|2020-12-16 20:35:00|148467.8|148337.8|148419.4|148289.4|148470.7|148340.7|148378.3|148248.3|832
1608151200000|2020-12-16 20:40:00|148416.9|148286.9|148361.6|148231.6|148417.3|148296.7|148329.6|148205.2|736
1608151500000|2020-12-16 20:45:00|148361.5|148231.5|148357.4|148227.4|148415.4|148285.4|148345.9|148215.9|647
1608151800000|2020-12-16 20:50:00|148360.1|148230.1|148354.2|148224.2|148397.1|148267.1|148345.3|148215.3|628
1608152100000|2020-12-16 20:55:00|148354.6|148224.6|148329.7|148199.7|148373.4|148243.4|148307.3|148177.3|765
1608152400000|2020-12-16 21:00:00|148325.9|148195.9|148337.6|148207.6|148377.6|148247.6|148323.5|148193.5|545
1608152700000|2020-12-16 21:05:00|148338.6|148208.6|148345.2|148215.2|148395.1|148265.1|148302.1|148195.7|610
1608153000000|2020-12-16 21:10:00|148344.9|148214.9|148329.5|148199.5|148355.8|148225.8|148324.9|148194.9|568
1608153300000|2020-12-16 21:15:00|148328.8|148198.8|148304.4|148174.4|148331.4|148201.4|148296|148166|311
1608153600000|2020-12-16 21:20:00|148304.7|148174.7|148315.5|148185.5|148328.6|148198.6|148293.9|148163.9|244
1608153900000|2020-12-16 21:25:00|148315.9|148185.9|148303.9|148173.9|148321.7|148197.7|148282.8|148152.8|249
1608154200000|2020-12-16 21:30:00|148304.4|148174.4|148306.3|148176.3|148327.3|148197.3|148301.6|148171.6|251
1608154500000|2020-12-16 21:35:00|148304.5|148174.5|148298.8|148168.8|148304.7|148174.7|148257|148127|239
1608154800000|2020-12-16 21:40:00|148298.2|148168.2|148200|148070|148305.5|148175.5|148186.5|148048.6|261
1608155100000|2020-12-16 21:45:00|148199.8|148069.8|148195.5|148065.5|148204|148074|148189.8|148059.8|169
1608155400000|2020-12-16 21:50:00|148198.5|148068.5|148176.4|148046.4|148235|148072.8|148163.8|148001.5|232
1608155700000|2020-12-16 21:55:00|148177.4|148047.4|148284.2|148059.1|148307.5|148065.5|148148.7|147966|271
1608156000000|2020-12-16 22:00:00|148288.8|148046.8|148268.7|148026.7|148312.8|148070.8|148268.5|148026.7|46
1608156300000|2020-12-16 22:05:00|148251.3|148009.3|148282.4|148040.4|148333|148091|148251.3|148009.3|164
1608156600000|2020-12-16 22:10:00|148282.3|148040.3|148293.5|148051.5|148334.1|148092.1|148268.2|148026.2|162
1608156900000|2020-12-16 22:15:00|148291.8|148049.8|148289.7|148047.7|148331|148093.7|148223.7|148039.3|122
1608157200000|2020-12-16 22:20:00|148288.8|148046.8|148315.7|148073.7|148352.5|148110.5|148260.4|148018.4|178
1608157500000|2020-12-16 22:25:00|148315.5|148073.5|148297.7|148055.7|148329.5|148087.5|148261.8|148019.8|141
1608157800000|2020-12-16 22:30:00|148299.3|148057.3|148295.4|148053.4|148351.4|148109.4|148267.8|148025.8|141
1608158100000|2020-12-16 22:35:00|148290.9|148048.9|148317.7|148075.7|148353.6|148111.6|148253.5|148011.5|162
1608158400000|2020-12-16 22:40:00|148315.2|148073.2|148294.7|148052.7|148341.5|148099.5|148271.7|148029.7|138
1608158700000|2020-12-16 22:45:00|148317.9|148075.9|148312.9|148070.9|148347.5|148153.4|148275.9|148037.6|291
1608159000000|2020-12-16 22:50:00|148314|148072|148316.9|148074.9|148354.5|148112.5|148250.6|148008.6|205
1608159300000|2020-12-16 22:55:00|148324.2|148082.2|148266.8|148024.8|148354.5|148112.5|148266.8|148024.8|156
1608159600000|2020-12-16 23:00:00|148310.2|148068.2|148273.4|148031.4|148340.8|148098.8|148273.4|148031.4|312
1608159900000|2020-12-16 23:05:00|148267.3|148025.3|148277.3|148060.3|148329.6|148116.7|148240.4|147998.4|421
1608160200000|2020-12-16 23:10:00|148279.9|148066.9|148270.6|148054.4|148311.3|148116.4|148215.5|148028.2|431
1608160500000|2020-12-16 23:15:00|148270.3|148054.5|148263.5|148133.5|148329.4|148156.5|148206.4|148050.8|531
1608160800000|2020-12-16 23:20:00|148260.3|148130.3|148265.4|148135.4|148321.5|148147|148234.9|148057.1|372
1608161100000|2020-12-16 23:25:00|148264.9|148134.9|148256.4|148126.4|148326.7|148150.6|148237.5|148057|429
1608161400000|2020-12-16 23:30:00|148265.6|148135.6|148312.7|148070.7|148321.6|148147|148236|148056.9|251
1608161700000|2020-12-16 23:35:00|148317.7|148080.6|148267|148137|148328.5|148157.7|148248.1|148064.7|290
1608162000000|2020-12-16 23:40:00|148268.8|148138.8|148268|148138|148327.8|148157.4|148247.2|148078.2|327
1608162300000|2020-12-16 23:45:00|148267.9|148137.9|148306.1|148093.8|148323.5|148148.2|148228.1|148068|303
1608162600000|2020-12-16 23:50:00|148308.5|148096.3|148266.1|148136.1|148361.9|148175.7|148231.8|148059.8|546
1608162900000|2020-12-16 23:55:00|148301|148100.9|148287.1|148157.1|148327.7|148180.9|148266.3|148086.6|386
1608163200000|2020-12-17 00:00:00|148278.9|148148.9|148276.9|148146.9|148296.2|148166.2|148261.4|148131.4|396
1608163500000|2020-12-17 00:05:00|148277.1|148147.1|148273.6|148143.6|148305.4|148161.8|148245.1|148104|300
1608163800000|2020-12-17 00:10:00|148274.1|148144.1|148268.4|148138.4|148302.6|148150.6|148244.7|148102.1|183
1608164100000|2020-12-17 00:15:00|148267.9|148137.9|148312.7|148182.7|148322.6|148192.6|148242|148112|393
1608164400000|2020-12-17 00:20:00|148312.5|148182.5|148297.5|148167.5|148327.2|148197.2|148282.5|148152.5|403
1608164700000|2020-12-17 00:25:00|148297.3|148167.3|148280.1|148150.1|148299.3|148169.3|148206|148076|528
1608165000000|2020-12-17 00:30:00|148279.3|148149.3|148296.4|148166.4|148306.5|148176.5|148260.2|148130.2|526
1608165300000|2020-12-17 00:35:00|148296.9|148166.9|148274.9|148144.9|148300|148170|148260.6|148130.6|380
1608165600000|2020-12-17 00:40:00|148279.6|148149.6|148269.8|148139.8|148299.9|148169.9|148260.1|148130.1|466
1608165900000|2020-12-17 00:45:00|148270.9|148140.9|148279|148149|148285.5|148155.5|148260.8|148130.8|439
1608166200000|2020-12-17 00:50:00|148278.1|148148.1|148246.8|148116.8|148321.3|148191.3|148144.7|148014.7|610
1608166500000|2020-12-17 00:55:00|148249.4|148119.4|148178.5|148048.5|148276.7|148146.7|148165.9|148035.9|555
1608166800000|2020-12-17 01:00:00|148177.6|148047.6|148179.8|148049.8|148215.1|148085.1|148127.4|148005.8|476
1608167100000|2020-12-17 01:05:00|148178|148048|148173.2|148043.2|148194.7|148064.7|148158.9|148028.9|408
1608167400000|2020-12-17 01:10:00|148173.7|148043.7|148142.3|148012.3|148199.5|148069.5|148131.5|148001.5|582
1608167700000|2020-12-17 01:15:00|148145.6|148015.6|148140.9|148010.9|148162|148032|148130|148000|314
1608168000000|2020-12-17 01:20:00|148141.4|148011.4|148044.7|147914.7|148156.8|148026.8|148018.2|147888.2|398
1608168300000|2020-12-17 01:25:00|148040.3|147910.3|148045.3|147915.3|148060.9|147930.9|148011.8|147889.7|573
1608168600000|2020-12-17 01:30:00|148046.2|147916.2|148050|147920|148085.5|147955.5|148024.6|147894.6|494
1608168900000|2020-12-17 01:35:00|148052|147922|148071.3|147941.3|148097.4|147967.4|148026.1|147896.1|571
1608169200000|2020-12-17 01:40:00|148093.4|147963.4|148096.4|147966.4|148162|147991.8|148064.7|147934.7|533
1608169500000|2020-12-17 01:45:00|148095.6|147965.6|148110.9|147980.9|148127.6|147997.6|148066|147936|553
1608169800000|2020-12-17 01:50:00|148110.8|147980.8|148089.3|147959.3|148128.7|147998.7|148068.6|147938.6|615
1608170100000|2020-12-17 01:55:00|148076.5|147946.5|148154.7|148024.7|148179.7|148049.7|148076.5|147946.5|587
1608170400000|2020-12-17 02:00:00|148162.7|148032.7|148122.5|147992.5|148180.9|148050.9|148112.6|147982.6|567
1608170700000|2020-12-17 02:05:00|148116.8|147986.8|148123.2|147993.2|148149.1|148019.1|148085|147955|558
1608171000000|2020-12-17 02:10:00|148119.1|147989.1|148110.4|147980.4|148134.7|148004.7|148092.3|147962.3|533
1608171300000|2020-12-17 02:15:00|148115.1|147985.1|148110.9|147980.9|148135.4|148005.4|148086.6|147956.6|540
1608171600000|2020-12-17 02:20:00|148108.2|147978.2|148112.1|147982.1|148127.2|147997.2|148096|147966|490
1608171900000|2020-12-17 02:25:00|148110.7|147980.7|148119.2|147989.2|148132.6|148002.6|148098.3|147968.3|446
1608172200000|2020-12-17 02:30:00|148120.5|147990.5|148142.5|148012.5|148142.9|148012.9|148099.9|147969.9|404
1608172500000|2020-12-17 02:35:00|148148.4|148018.4|148128.1|147998.1|148148.5|148018.5|148098.6|147968.6|376
1608172800000|2020-12-17 02:40:00|148128.7|147998.7|148106.6|147976.6|148143.9|148013.9|148101.6|147971.6|505
1608173100000|2020-12-17 02:45:00|148108.3|147978.3|148116.7|147986.7|148138.4|148008.4|148099|147969|404
1608173400000|2020-12-17 02:50:00|148117|147987|148106.7|147976.7|148120|147990|148099.4|147969.4|473
1608173700000|2020-12-17 02:55:00|148105.7|147975.7|148085.1|147995.1|148120.3|147998|148083.1|147963.9|292
1608174000000|2020-12-17 03:00:00|148083.1|147993.1|148039.1|147909.1|148114.5|147996.6|148038.4|147908.4|296
1608174300000|2020-12-17 03:05:00|148039.5|147909.5|148048|147918|148055.7|147932|147993.7|147901.9|307
1608174600000|2020-12-17 03:10:00|148048.6|147918.6|148022.3|147892.3|148059.7|147941.1|148005.4|147875.4|322
1608174900000|2020-12-17 03:15:00|148021.2|147891.2|148018.8|147888.8|148032.4|147902.4|148010.2|147880.2|412
1608175200000|2020-12-17 03:20:00|148019.7|147889.7|148012.7|147882.7|148027.8|147897.8|148010.7|147880.7|326
1608175500000|2020-12-17 03:25:00|148012|147882|148019.1|147889.1|148026.6|147896.6|148000.5|147870.5|321
1608175800000|2020-12-17 03:30:00|148018.7|147888.7|148049.9|147919.9|148065.9|147935.9|148012|147882|424
1608176100000|2020-12-17 03:35:00|148051.3|147921.3|148033.9|147903.9|148095.8|147982|148008.2|147902.4|247
1608176400000|2020-12-17 03:40:00|148029.9|147899.9|148002.2|147912.2|148043.6|147920.5|147955|147825|373
1608176700000|2020-12-17 03:45:00|148030.1|147900.1|148025.2|147895.2|148041.5|147921.6|147970.2|147876|241
1608177000000|2020-12-17 03:50:00|148021.3|147891.3|147962.8|147872.8|148030|147914|147961.5|147831.5|454
1608177300000|2020-12-17 03:55:00|147997.6|147867.6|147965.8|147835.8|148009.5|147894.7|147925.3|147806.1|629
1608177600000|2020-12-17 04:00:00|147975.9|147845.9|147990.2|147860.2|147999.2|147875.5|147931|147819.2|604
1608177900000|2020-12-17 04:05:00|147990.5|147860.5|147986.3|147856.3|148007.4|147898|147951.1|147821.1|516
1608178200000|2020-12-17 04:10:00|147989.6|147859.6|147977.4|147847.4|148049|147891.5|147955.1|147838.8|429
1608178500000|2020-12-17 04:15:00|147990.1|147860.1|147944.8|147814.8|147993.9|147863.9|147923.9|147793.9|324
1608178800000|2020-12-17 04:20:00|147944.7|147814.7|147686.5|147556.5|147963.3|147833.3|147680|147550|449
1608179100000|2020-12-17 04:25:00|147683.2|147553.2|147848.4|147718.4|147916.6|147786.6|147683.2|147553.2|725
1608179400000|2020-12-17 04:30:00|147848.9|147718.9|147857.3|147727.3|147871.4|147741.4|147832.3|147702.3|524
1608179700000|2020-12-17 04:35:00|147858.9|147728.9|147831.8|147701.8|147892.6|147762.6|147821.4|147691.4|452
1608180000000|2020-12-17 04:40:00|147836|147706|147830.9|147700.9|147875.8|147745.8|147806.4|147676.4|470
1608180300000|2020-12-17 04:45:00|147831.1|147701.1|147870.8|147740.8|147918.2|147788.2|147787.2|147657.2|607
1608180600000|2020-12-17 04:50:00|147868.6|147738.6|147891.4|147761.4|147898.9|147768.9|147838|147708|613
1608180900000|2020-12-17 04:55:00|147880|147750|147871.3|147741.3|147906.3|147776.3|147834.6|147704.6|546
1608181200000|2020-12-17 05:00:00|147863.7|147733.7|147867.8|147737.8|147908.3|147778.3|147824.2|147694.2|612
1608181500000|2020-12-17 05:05:00|147857.1|147727.1|147937.9|147807.9|147944.9|147814.9|147844.1|147714.1|614
1608181800000|2020-12-17 05:10:00|147921.8|147791.8|147971.3|147841.3|147990.5|147888.1|147918|147788|368
1608182100000|2020-12-17 05:15:00|147945.3|147815.3|147948.7|147818.7|148006.9|147876.9|147942.4|147812.4|406
1608182400000|2020-12-17 05:20:00|147948.8|147818.8|147938.4|147808.4|148007.2|147877.2|147924.7|147794.7|425
1608182700000|2020-12-17 05:25:00|147945|147815|147964.6|147834.6|147988|147858|147939.6|147809.6|468
1608183000000|2020-12-17 05:30:00|147965.4|147835.4|147989.4|147859.4|148001.6|147871.6|147957.1|147827.1|503
1608183300000|2020-12-17 05:35:00|147983.4|147853.4|147984.1|147854.1|148006.3|147876.3|147977.2|147847.2|440
1608183600000|2020-12-17 05:40:00|147985.6|147855.6|147990|147860|148016.1|147886.1|147978.4|147848.4|409
1608183900000|2020-12-17 05:45:00|147990.8|147860.8|147988.7|147858.7|148010.9|147906.9|147957|147842.6|324
1608184200000|2020-12-17 05:50:00|147997.6|147867.6|147986.5|147856.5|148009.4|147879.4|147968.8|147838.8|495
1608184500000|2020-12-17 05:55:00|147989.4|147859.4|147975.8|147845.8|148000.8|147870.8|147959|147829|540
1608184800000|2020-12-17 06:00:00|147984.4|147854.4|147961.7|147831.7|147994|147864|147958.9|147828.9|538
1608185100000|2020-12-17 06:05:00|147963.7|147833.7|147984.6|147854.6|147999.4|147869.4|147956.6|147826.6|385
1608185400000|2020-12-17 06:10:00|147985.6|147855.6|147978.3|147848.3|148002.4|147872.4|147944.8|147814.8|433
1608185700000|2020-12-17 06:15:00|147970.9|147840.9|147961.3|147831.3|147978.2|147848.2|147944.5|147814.5|395
1608186000000|2020-12-17 06:20:00|147956.4|147826.4|147828.5|147698.5|147975.6|147845.6|147823.7|147693.7|393
1608186300000|2020-12-17 06:25:00|147828.1|147698.1|147863|147733|147876.3|147762.8|147814.8|147684.8|487
1608186600000|2020-12-17 06:30:00|147858.4|147728.4|147950.6|147820.6|147991.7|147861.7|147839.6|147709.6|504
1608186900000|2020-12-17 06:35:00|147951.4|147821.4|147961.7|147831.7|147972.5|147842.5|147942.4|147812.4|383
1608187200000|2020-12-17 06:40:00|147964.4|147834.4|148002.8|147872.8|148012.6|147882.6|147944.1|147814.1|450
1608187500000|2020-12-17 06:45:00|148001.3|147871.3|147969.5|147839.5|148039.5|147909.5|147964.6|147834.6|447
1608187800000|2020-12-17 06:50:00|147971.6|147841.6|147929.3|147799.3|147995.1|147865.1|147912.8|147782.8|487
1608188100000|2020-12-17 06:55:00|147926.7|147796.7|147870.9|147740.9|147961.8|147831.8|147869.3|147739.3|574
1608188400000|2020-12-17 07:00:00|147869.3|147739.3|147720.5|147590.5|147876.5|147746.5|147704.8|147574.8|577
1608188700000|2020-12-17 07:05:00|147718.5|147588.5|147695.3|147565.3|147770.8|147640.8|147626.4|147496.4|603
1608189000000|2020-12-17 07:10:00|147700.5|147570.5|147689.1|147559.1|147744.3|147614.3|147648.4|147537|636
1608189300000|2020-12-17 07:15:00|147690.7|147560.7|147733.8|147603.8|147745|147615|147634.9|147504.9|687
1608189600000|2020-12-17 07:20:00|147734.2|147604.2|147811.3|147681.3|147883.6|147753.6|147710.3|147596.5|755
1608189900000|2020-12-17 07:25:00|147813.7|147683.7|147847.6|147717.6|147893.8|147763.8|147804.5|147674.5|808
1608190200000|2020-12-17 07:30:00|147847.1|147717.1|147828.4|147698.4|147883.2|147790.1|147783.5|147672.1|754
1608190500000|2020-12-17 07:35:00|147829.1|147699.1|147693.3|147563.3|147847.8|147733.5|147662.4|147552.8|833
1608190800000|2020-12-17 07:40:00|147696.6|147566.6|147681.5|147591.5|147717.7|147619.9|147658.3|147548|678
1608191100000|2020-12-17 07:45:00|147680.4|147590.4|147699.6|147609.6|147789.9|147692.5|147660.9|147570.9|769
1608191400000|2020-12-17 07:50:00|147699.3|147609.3|147729.8|147639.8|147762.3|147668.4|147662.7|147572.7|768
1608191700000|2020-12-17 07:55:00|147729|147639|147630.5|147540.5|147729.9|147639.9|147619.6|147529.6|820
1608192000000|2020-12-17 08:00:00|147624.8|147534.8|147632.6|147542.6|147676.7|147564.4|147560.2|147470.2|869
1608192300000|2020-12-17 08:05:00|147632.1|147542.1|147580.6|147490.6|147645.7|147554.1|147558.4|147468.4|881
1608192600000|2020-12-17 08:10:00|147579.3|147489.3|147704.8|147614.8|147720|147630|147573.1|147483.1|833
1608192900000|2020-12-17 08:15:00|147694.8|147604.8|147656.6|147566.6|147709|147619|147604.5|147514.5|844
1608193200000|2020-12-17 08:20:00|147653.2|147563.2|147622.8|147532.8|147671.1|147581.1|147582.7|147492.7|920
1608193500000|2020-12-17 08:25:00|147620.8|147530.8|147558.2|147468.2|147629.8|147539.8|147551.1|147461.1|726
1608193800000|2020-12-17 08:30:00|147556.1|147466.1|147547.9|147457.9|147582.5|147491.4|147494.5|147404.5|741
1608194100000|2020-12-17 08:35:00|147552.5|147462.5|147487.1|147397.1|147562.8|147464.4|147483.3|147393.3|878
1608194400000|2020-12-17 08:40:00|147485.3|147395.3|147487.3|147397.3|147517.7|147427.7|147479.7|147389.7|832
1608194700000|2020-12-17 08:45:00|147487.9|147397.9|147390.4|147300.4|147493|147403|147386.9|147296.9|961
1608195000000|2020-12-17 08:50:00|147390.1|147300.1|147393.4|147303.4|147489.3|147383.7|147334.6|147244.6|786
1608195300000|2020-12-17 08:55:00|147393.3|147303.3|147479.2|147389.2|147489.9|147399.9|147371.8|147281.8|828
1608195600000|2020-12-17 09:00:00|147479.7|147389.7|147462.9|147372.9|147538|147448|147460.2|147370.2|891
1608195900000|2020-12-17 09:05:00|147457.6|147367.6|147454.8|147364.8|147475.7|147385.7|147407.6|147317.6|933
1608196200000|2020-12-17 09:10:00|147456.3|147366.3|147502.6|147412.6|147524.9|147434.9|147442.7|147352.7|850
1608196500000|2020-12-17 09:15:00|147503.3|147413.3|147507.6|147417.6|147631.1|147534.6|147492.2|147402.2|869
1608196800000|2020-12-17 09:20:00|147506.2|147416.2|147416.3|147326.3|147562.5|147472.5|147390.5|147300.5|777
1608197100000|2020-12-17 09:25:00|147415.2|147325.2|147405.8|147315.8|147421|147331|147403.1|147313.1|770
1608197400000|2020-12-17 09:30:00|147407.5|147317.5|147401|147311|147459.4|147369.4|147394.5|147304.5|740
1608197700000|2020-12-17 09:35:00|147400.4|147310.4|147449.7|147359.7|147503.2|147409.8|147399.5|147309.5|858
1608198000000|2020-12-17 09:40:00|147448.8|147358.8|147436|147346|147487|147397|147416.2|147326.2|807
1608198300000|2020-12-17 09:45:00|147436.3|147346.3|147480.7|147390.7|147543.3|147453.3|147431.6|147341.6|845
1608198600000|2020-12-17 09:50:00|147478.3|147388.3|147500.2|147410.2|147500.2|147410.2|147398|147308|783
1608198900000|2020-12-17 09:55:00|147499.1|147409.1|147737.9|147647.9|147789.1|147668.8|147495.3|147405.3|844
1608199200000|2020-12-17 10:00:00|147732.8|147642.8|147697.4|147607.4|147758.2|147657.6|147668|147578|851
1608199500000|2020-12-17 10:05:00|147699.4|147609.4|147633.3|147543.3|147766|147676|147615.3|147515.5|835
1608199800000|2020-12-17 10:10:00|147633.5|147543.5|147361.3|147271.3|147634.2|147544.2|147335.6|147222.9|823
1608200100000|2020-12-17 10:15:00|147358.8|147268.8|147388|147298|147402.6|147312.6|147351.1|147255.6|857
1608200400000|2020-12-17 10:20:00|147387.7|147297.7|147357.2|147267.2|147388.9|147298.9|147348.4|147258.4|752
1608200700000|2020-12-17 10:25:00|147356.1|147266.1|147378.3|147288.3|147388.6|147298.6|147331.5|147241.5|778
1608201000000|2020-12-17 10:30:00|147377.9|147287.9|147385.6|147295.6|147395|147305|147367.8|147277.8|753
1608201300000|2020-12-17 10:35:00|147383.7|147293.7|147489.1|147399.1|147535.4|147445.4|147363|147273|810
1608201600000|2020-12-17 10:40:00|147488.8|147398.8|147542.1|147452.1|147548.3|147458.3|147443.9|147353.9|795
1608201900000|2020-12-17 10:45:00|147541.8|147451.8|147383|147293|147557.9|147467.9|147363.7|147273.7|713
1608202200000|2020-12-17 10:50:00|147384.1|147294.1|147328.7|147238.7|147424.5|147334.5|147319.2|147229.2|671
1608202500000|2020-12-17 10:55:00|147328.9|147238.9|147378.2|147288.2|147381.3|147291.3|147282.5|147192.5|698
1608202800000|2020-12-17 11:00:00|147378.5|147288.5|147192.7|147102.7|147384.1|147294.1|147185.6|147084.9|617
1608203100000|2020-12-17 11:05:00|147192.6|147102.6|147230.8|147140.8|147262.3|147172.3|147176.8|147086.8|804
1608203400000|2020-12-17 11:10:00|147230.7|147140.7|147224.3|147134.3|147231.9|147141.9|147175.5|147085.5|805
1608203700000|2020-12-17 11:15:00|147223.2|147133.2|147149.7|147059.7|147241.6|147151.6|147127.9|147037.9|794
1608204000000|2020-12-17 11:20:00|147146.1|147056.1|147100.4|147010.4|147149.9|147059.9|147011.9|146921.9|818
1608204300000|2020-12-17 11:25:00|147098.9|147008.9|147152.9|147062.9|147202.8|147109.9|147054.8|146964.8|855
1608204600000|2020-12-17 11:30:00|147155.1|147065.1|147117.5|147027.5|147159.1|147069.1|147068.1|146978.1|723
1608204900000|2020-12-17 11:35:00|147118|147028|147022.5|146932.5|147145.2|147055.2|146997.6|146907.6|762
1608205200000|2020-12-17 11:40:00|147022.8|146932.8|147121.8|147031.8|147145.4|147048.3|147022.8|146932.8|740
1608205500000|2020-12-17 11:45:00|147122.5|147032.5|147143.8|147053.8|147165|147075|147112.2|147022.2|877
1608205800000|2020-12-17 11:50:00|147143.2|147053.2|147087|146997|147154.8|147060|146978.6|146888.6|855
1608206100000|2020-12-17 11:55:00|147088.2|146998.2|146785.9|146695.9|147099.8|147009.8|146761.2|146649.6|926
1608206400000|2020-12-17 12:00:00|146784.4|146694.4|146961|146871|147005.4|146915.4|146776.7|146686.7|849
1608206700000|2020-12-17 12:05:00|146965.5|146875.5|146970.8|146880.8|147003.7|146913.7|146946.1|146856.1|807
1608207000000|2020-12-17 12:10:00|146972.3|146882.3|146893.3|146803.3|147024.6|146934.6|146816.5|146726.5|819
1608207300000|2020-12-17 12:15:00|146893.6|146803.6|146868.5|146778.5|146919.3|146829.3|146781.8|146691.8|830
1608207600000|2020-12-17 12:20:00|146868.8|146778.8|146806.7|146716.7|146871.1|146781.1|146769.3|146679.3|822
1608207900000|2020-12-17 12:25:00|146806.9|146716.9|147013.8|146923.8|147094.5|147004.5|146805.8|146715.8|941
1608208200000|2020-12-17 12:30:00|147014.8|146924.8|147031.1|146941.1|147036.9|146946.9|146959.4|146869.4|830
1608208500000|2020-12-17 12:35:00|147030.8|146940.8|147039|146949|147059|146969|147015.8|146925.8|753
1608208800000|2020-12-17 12:40:00|147035.4|146945.4|147003.7|146913.7|147053.7|146963.7|146983.4|146893.4|843
1608209100000|2020-12-17 12:45:00|147003.8|146913.8|146882.6|146792.6|147003.8|146913.8|146862.1|146772.1|909
1608209400000|2020-12-17 12:50:00|146876.6|146786.6|146908.8|146818.8|146908.9|146818.9|146804.7|146714.7|905
1608209700000|2020-12-17 12:55:00|146910.3|146820.3|146990.2|146900.2|146998.6|146908.6|146909.7|146819.7|889
1608210000000|2020-12-17 13:00:00|146986.6|146896.6|146974.3|146884.3|147020.2|146930.2|146930.6|146840.6|960
1608210300000|2020-12-17 13:05:00|146977.2|146887.2|146972.4|146882.4|147001.8|146911.8|146938|146848|847
1608210600000|2020-12-17 13:10:00|146972.2|146882.2|146888.8|146798.8|146987.3|146897.3|146829.2|146739.2|871
1608210900000|2020-12-17 13:15:00|146888.2|146798.2|146892.2|146802.2|146916|146826|146815.2|146725.2|899
1608211200000|2020-12-17 13:20:00|146892.6|146802.6|146807|146717|146913.7|146823.7|146778.3|146688.3|898
1608211500000|2020-12-17 13:25:00|146807.5|146717.5|146894.8|146764.8|146929.6|146839.6|146807.5|146709.1|867
1608211800000|2020-12-17 13:30:00|146900|146770|146930.9|146840.9|146942.1|146846.2|146842|146752|828
1608212100000|2020-12-17 13:35:00|146933.4|146843.4|147004.5|146914.5|147065.7|146975.7|146924.2|146834.2|939
1608212400000|2020-12-17 13:40:00|147004.2|146914.2|147022.2|146932.2|147047.7|146957.7|146977.7|146887.7|866
1608212700000|2020-12-17 13:45:00|147023.6|146933.6|147048.4|146958.4|147072.3|146982.3|146973.3|146883.3|795
1608213000000|2020-12-17 13:50:00|147048.2|146958.2|147062.6|146972.6|147100.2|147010.2|147000|146910|915
1608213300000|2020-12-17 13:55:00|147060.9|146970.9|147166.7|147076.7|147212.6|147122.6|147027.1|146937.1|917
1608213600000|2020-12-17 14:00:00|147167.9|147077.9|147133.5|147043.5|147174.2|147084.2|147110.1|147020.1|829
1608213900000|2020-12-17 14:05:00|147135.2|147045.2|147119.1|147029.1|147184.9|147094.9|147094|147004|894
1608214200000|2020-12-17 14:10:00|147120.2|147030.2|147146.8|147056.8|147148.1|147058.1|147118|147028|774
1608214500000|2020-12-17 14:15:00|147147.2|147057.2|147169.1|147079.1|147170.5|147080.5|147097.8|147007.8|870
1608214800000|2020-12-17 14:20:00|147167|147077|147150.2|147060.2|147169.4|147079.4|147106.5|147016.5|856
1608215100000|2020-12-17 14:25:00|147147|147057|147120.4|147030.4|147162|147072|147104.6|147014.6|845
1608215400000|2020-12-17 14:30:00|147119.7|147029.7|147092|147002|147176.6|147086.6|147091.9|147001.9|962
1608215700000|2020-12-17 14:35:00|147099.5|147009.5|147089.5|146999.5|147125.2|147035.2|147079.4|146989.4|896
1608216000000|2020-12-17 14:40:00|147090|147000|146972.2|146882.2|147103|147013|146965.4|146875.4|1005
1608216300000|2020-12-17 14:45:00|146971.7|146881.7|146852.8|146762.8|146974.6|146884.6|146795.3|146705.3|948
1608216600000|2020-12-17 14:50:00|146850.8|146760.8|146915.6|146825.6|146926.7|146836.7|146793.1|146703.1|945
1608216900000|2020-12-17 14:55:00|146910.4|146820.4|146914.4|146824.4|146998.6|146908.6|146866.7|146776.7|961
1608217200000|2020-12-17 15:00:00|146910.5|146820.5|146895.3|146805.3|146932.8|146842.8|146812.8|146722.8|927
1608217500000|2020-12-17 15:05:00|146896.9|146806.9|146792.2|146702.2|146931.7|146841.7|146785.7|146695.7|888
1608217800000|2020-12-17 15:10:00|146792.6|146702.6|146795.6|146705.6|146888.4|146798.4|146780.8|146690.8|878
1608218100000|2020-12-17 15:15:00|146796|146706|146840.7|146750.7|146857.5|146767.5|146755.7|146665.7|763
1608218400000|2020-12-17 15:20:00|146843.5|146753.5|146820.2|146730.2|146904|146814|146802.1|146712.1|818
1608218700000|2020-12-17 15:25:00|146820.4|146730.4|146836.6|146746.6|146887.4|146797.4|146797.6|146707.6|883
1608219000000|2020-12-17 15:30:00|146832|146742|146862|146772|146867.9|146777.9|146774|146684|890
1608219300000|2020-12-17 15:35:00|146861.9|146771.9|146770.5|146680.5|146923.5|146833.5|146768.5|146678.5|820
1608219600000|2020-12-17 15:40:00|146771.7|146681.7|146737.5|146647.5|146845.2|146755.2|146735.5|146645.5|930
1608219900000|2020-12-17 15:45:00|146737.7|146647.7|146712.8|146622.8|146818.7|146728.7|146692.3|146602.3|879
1608220200000|2020-12-17 15:50:00|146713|146623|146839.7|146749.7|146862.7|146772.7|146711.5|146621.5|942
1608220500000|2020-12-17 15:55:00|146840.9|146750.9|146890.8|146800.8|146925.2|146835.2|146828.6|146738.6|869
1608220800000|2020-12-17 16:00:00|146893.1|146803.1|146938.5|146848.5|146966.3|146876.3|146889.7|146799.7|837
1608221100000|2020-12-17 16:05:00|146940.6|146850.6|146900.3|146810.3|146950|146860|146873|146783|824
1608221400000|2020-12-17 16:10:00|146900.1|146810.1|146893|146803|146947.4|146857.4|146876.7|146786.7|899
1608221700000|2020-12-17 16:15:00|146891.8|146801.8|146859.8|146769.8|146914.7|146824.7|146847.7|146757.7|800
1608222000000|2020-12-17 16:20:00|146860|146770|146913|146823|146951.4|146861.4|146858.9|146768.9|770
1608222300000|2020-12-17 16:25:00|146914|146824|146794.3|146704.3|146943.8|146853.8|146784.6|146694.6|787
1608222600000|2020-12-17 16:30:00|146821.7|146731.7|146834.8|146744.8|146863.9|146773.9|146800.1|146710.1|941
1608222900000|2020-12-17 16:35:00|146836|146746|146858.9|146768.9|146871.6|146781.6|146829.4|146739.4|844
1608223200000|2020-12-17 16:40:00|146858.5|146768.5|146829|146739|146874.1|146784.1|146825.2|146735.2|843
1608223500000|2020-12-17 16:45:00|146828.7|146738.7|146768.1|146678.1|146897.7|146807.7|146723.2|146633.2|860
1608223800000|2020-12-17 16:50:00|146767.5|146677.5|146754.5|146664.5|146824.3|146734.3|146723|146633|922
1608224100000|2020-12-17 16:55:00|146753.8|146663.8|146740.8|146650.8|146765|146675|146714.8|146624.8|892
1608224400000|2020-12-17 17:00:00|146740.6|146650.6|146819.5|146729.5|146823.2|146733.2|146740.6|146650.6|904
1608224700000|2020-12-17 17:05:00|146819.2|146729.2|146739.9|146649.9|146827.5|146737.5|146735.8|146645.8|775
1608225000000|2020-12-17 17:10:00|146739.6|146649.6|146750.9|146660.9|146774.9|146684.9|146738.8|146648.8|776
1608225300000|2020-12-17 17:15:00|146751.7|146661.7|146824.1|146734.1|146831.1|146741.1|146749.9|146659.9|819
1608225600000|2020-12-17 17:20:00|146824.4|146734.4|146724.6|146634.6|146834.5|146744.5|146693.9|146583.8|771
1608225900000|2020-12-17 17:25:00|146725.3|146635.3|146734.1|146644.1|146738.8|146648.8|146692.1|146602.1|855
1608226200000|2020-12-17 17:30:00|146733.8|146643.8|146733.4|146643.4|146743.6|146653.6|146716.9|146626.9|677
1608226500000|2020-12-17 17:35:00|146733.5|146643.5|146726.2|146636.2|146752.8|146662.8|146723|146633|673
1608226800000|2020-12-17 17:40:00|146725.7|146635.7|146708.7|146618.7|146742.9|146652.9|146693.6|146603.6|750
1608227100000|2020-12-17 17:45:00|146707.8|146617.8|146670.9|146580.9|146707.8|146617.8|146649.8|146559.8|769
1608227400000|2020-12-17 17:50:00|146670.8|146580.8|146671.6|146581.6|146684.7|146594.7|146658.3|146568.3|703
1608227700000|2020-12-17 17:55:00|146672.1|146582.1|146596.2|146506.2|146677.7|146587.7|146555.8|146465.8|720
1608228000000|2020-12-17 18:00:00|146590.6|146500.6|146506|146416|146593.3|146503.3|146457.3|146367.3|682
1608228300000|2020-12-17 18:05:00|146505.3|146415.3|146509.8|146419.8|146541.7|146426.1|146432.1|146342.1|697
1608228600000|2020-12-17 18:10:00|146509.6|146419.6|146508.8|146418.8|146520.7|146430.7|146436.9|146346.9|739
1608228900000|2020-12-17 18:15:00|146509|146419|146529.7|146439.7|146532|146442|146508.8|146418.8|594
1608229200000|2020-12-17 18:20:00|146529.9|146439.9|146564.8|146474.8|146602.8|146512.2|146529.6|146439.6|750
1608229500000|2020-12-17 18:25:00|146564.4|146474.4|146571.2|146481.2|146597.1|146507.1|146553.4|146463.4|718
1608229800000|2020-12-17 18:30:00|146570.4|146480.4|146621.2|146531.2|146629.5|146539.5|146569.7|146479.7|768
1608230100000|2020-12-17 18:35:00|146623.3|146533.3|146581.6|146491.6|146642.7|146552.7|146580.2|146490.2|718
1608230400000|2020-12-17 18:40:00|146581|146491|146645.1|146515.1|146708.9|146581.2|146572.5|146482.5|588
1608230700000|2020-12-17 18:45:00|146645|146515|146644.2|146554.2|146652.1|146558.4|146617|146510.6|632
1608231000000|2020-12-17 18:50:00|146643.3|146553.3|146720|146630|146728.3|146638.3|146641|146551|595
1608231300000|2020-12-17 18:55:00|146720.4|146630.4|146747.9|146617.9|146811.2|146694.9|146677.7|146587.7|611
1608231600000|2020-12-17 19:00:00|146745.1|146615.1|146707.5|146617.5|146761.2|146658.9|146694.6|146581.7|752
1608231900000|2020-12-17 19:05:00|146706.3|146616.3|146657.4|146567.4|146722.9|146632.9|146651.3|146561.3|732
1608232200000|2020-12-17 19:10:00|146657.5|146567.5|146679.4|146589.4|146710.9|146620.9|146655.2|146565.2|580
1608232500000|2020-12-17 19:15:00|146679.1|146589.1|146499.4|146409.4|146679.1|146589.1|146486.1|146396|604
1608232800000|2020-12-17 19:20:00|146496|146406|146481.9|146391.9|146505.5|146415.5|146460|146370|567
1608233100000|2020-12-17 19:25:00|146481.4|146391.4|146545.1|146455.1|146546.6|146456.6|146447.6|146357.6|683
1608233400000|2020-12-17 19:30:00|146544.6|146454.6|146550.3|146460.3|146552.5|146462.5|146533.4|146443.4|513
1608233700000|2020-12-17 19:35:00|146549.8|146459.8|146607.9|146477.9|146620.2|146509.5|146544.1|146454.1|732
1608234000000|2020-12-17 19:40:00|146607.5|146477.5|146595|146465|146626.6|146506.2|146577.3|146455.9|722
1608234300000|2020-12-17 19:45:00|146591.8|146461.8|146578.5|146488.5|146608.3|146498.6|146560.8|146442|757
1608234600000|2020-12-17 19:50:00|146578.6|146488.6|146633.5|146503.5|146656.7|146526.7|146575.8|146464.9|749
1608234900000|2020-12-17 19:55:00|146634.6|146504.6|146714.9|146584.9|146718.9|146588.9|146616|146497.9|733
1608235200000|2020-12-17 20:00:00|146714.8|146584.8|146672.3|146542.3|146714.8|146588.8|146641.5|146526.2|739
1608235500000|2020-12-17 20:05:00|146674.7|146544.7|146676.1|146586.1|146702.9|146594.9|146641.1|146533.4|614
1608235800000|2020-12-17 20:10:00|146677.2|146587.2|146635.5|146545.5|146703.7|146595.7|146621.7|146531.7|553
1608236100000|2020-12-17 20:15:00|146640.1|146550.1|146623.2|146493.2|146678.5|146556.5|146599.5|146493.2|745
1608236400000|2020-12-17 20:20:00|146625.9|146495.9|146624.3|146534.3|146645.1|146534.3|146602.9|146494.3|598
1608236700000|2020-12-17 20:25:00|146611.6|146521.6|146604.1|146514.1|146628.3|146529.9|146598.5|146489.7|579
1608237000000|2020-12-17 20:30:00|146605.3|146515.3|146666.4|146536.4|146691.3|146581.5|146601.7|146511.7|676
1608237300000|2020-12-17 20:35:00|146659.7|146529.7|146678.4|146548.4|146685.5|146577.8|146646.1|146529.6|698
1608237600000|2020-12-17 20:40:00|146677.4|146547.4|146643.3|146553.3|146687.9|146572.1|146634.2|146532.2|649
1608237900000|2020-12-17 20:45:00|146642.8|146552.8|146618.7|146488.7|146665.5|146559.3|146589|146481.4|694
1608238200000|2020-12-17 20:50:00|146620|146490|146651|146521|146656.4|146543.6|146599.6|146480.4|617
1608238500000|2020-12-17 20:55:00|146645.1|146515.1|146646.6|146516.6|146676.1|146566.8|146612.9|146503.9|683
1608238800000|2020-12-17 21:00:00|146638.4|146508.4|146630.6|146500.6|146651.3|146539.7|146602.7|146493.2|398
1608239100000|2020-12-17 21:05:00|146629.8|146499.8|146544.8|146414.8|146639.5|146530.2|146519.8|146400.4|433
1608239400000|2020-12-17 21:10:00|146544.9|146414.9|146550.5|146420.5|146563.7|146445.5|146508.2|146378.2|581
1608239700000|2020-12-17 21:15:00|146545.6|146415.6|146534.2|146404.2|146569.4|146439.4|146504.5|146401.4|492
1608240000000|2020-12-17 21:20:00|146532.3|146402.3|146497.1|146367.1|146538.1|146430.1|146485.8|146355.8|330
1608240300000|2020-12-17 21:25:00|146498.7|146368.7|146498.7|146368.7|146507.7|146401|146480.3|146361.7|392
1608240600000|2020-12-17 21:30:00|146496.8|146366.8|146497.2|146367.2|146511|146381|146488.4|146358.4|382
1608240900000|2020-12-17 21:35:00|146497.6|146367.6|146481.8|146351.8|146515.2|146398.5|146440.9|146310.9|525
1608241200000|2020-12-17 21:40:00|146477|146347|146480.3|146350.3|146486.3|146356.3|146464.3|146334.3|302
1608241500000|2020-12-17 21:45:00|146475.6|146345.6|146476.5|146346.5|146493.1|146363.1|146448.1|146266.3|240
1608241800000|2020-12-17 21:50:00|146476.7|146346.7|146482.6|146352.6|146507.6|146377.6|146453.2|146323.2|245
1608242100000|2020-12-17 21:55:00|146477.4|146347.4|146525.7|146395.7|146585.9|146399.9|146463.8|146289|272
1608242400000|2020-12-17 22:00:00|146540.7|146318|146531|146329.7|146559.3|146381.2|146481.8|146287.9|66
1608242700000|2020-12-17 22:05:00|146605.6|146363.6|146536.9|146294.9|146681.1|146439.1|146476.3|146279|141
1608243000000|2020-12-17 22:10:00|146546.6|146304.6|146482.9|146352.9|146601.8|146392.4|146459.4|146272.6|195
1608243300000|2020-12-17 22:15:00|146497.4|146367.4|146556.8|146314.8|146598.7|146381.1|146453.2|146280.4|170
1608243600000|2020-12-17 22:20:00|146555.1|146313.1|146465.8|146223.8|146613.5|146376.7|146423.6|146181.6|149
1608243900000|2020-12-17 22:25:00|146477.3|146235.3|146467.9|146337.9|146546|146370.9|146432.2|146190.2|127
1608244200000|2020-12-17 22:30:00|146501.3|146371.3|146476.4|146234.4|146612.9|146371.3|146414.9|146172.9|179
1608244500000|2020-12-17 22:35:00|146477.1|146235.1|146484.5|146354.5|146609.7|146379.2|146420.4|146178.4|148
1608244800000|2020-12-17 22:40:00|146472.2|146342.2|146494.9|146364.9|146610.4|146387.3|146376.6|146134.6|128
1608245100000|2020-12-17 22:45:00|146467.4|146337.4|146511|146284.7|146656.2|146414.2|146425.7|146183.7|258
1608245400000|2020-12-17 22:50:00|146505.9|146278.5|146507|146272.1|146549.4|146339.5|146388.7|146146.7|204
1608245700000|2020-12-17 22:55:00|146494.3|146278.4|146435.9|146193.9|146521.7|146310.9|146417.6|146175.6|182
1608246000000|2020-12-17 23:00:00|146501.8|146259.8|146453.1|146323.1|146552.9|146346.1|146412.6|146233.4|400
1608246300000|2020-12-17 23:05:00|146453|146323|146481.5|146351.5|146512.4|146360.7|146441.7|146263.1|379
1608246600000|2020-12-17 23:10:00|146475.4|146345.4|146483.5|146353.5|146572.4|146387.7|146463.6|146300.1|498
1608246900000|2020-12-17 23:15:00|146488.9|146358.9|146484.9|146354.9|146498.5|146368.5|146475.9|146345.9|187
1608247200000|2020-12-17 23:20:00|146483.1|146353.1|146489.7|146359.7|146507.6|146377.6|146469.3|146339.3|280
1608247500000|2020-12-17 23:25:00|146490.1|146360.1|146488.3|146358.3|146513.4|146383.4|146466.9|146336.9|240
1608247800000|2020-12-17 23:30:00|146489|146359|146487.7|146357.7|146527.2|146397.2|146478|146348|278
1608248100000|2020-12-17 23:35:00|146487.5|146357.5|146487.9|146357.9|146507|146377|146476.1|146346.1|355
1608248400000|2020-12-17 23:40:00|146487.7|146357.7|146489|146359|146516.9|146386.9|146479.7|146349.7|291
1608248700000|2020-12-17 23:45:00|146488.2|146358.2|146489.2|146359.2|146510|146380|146479.7|146349.7|266
1608249000000|2020-12-17 23:50:00|146488.3|146358.3|146473.7|146343.7|146508.1|146378.1|146438.1|146308.1|288
1608249300000|2020-12-17 23:55:00|146473.8|146343.8|146518.3|146388.3|146526|146396|146470.1|146340.1|439
1608249600000|2020-12-18 00:00:00|146518.7|146388.7|146507.5|146377.5|146531.2|146401.2|146465.7|146335.7|489
1608249900000|2020-12-18 00:05:00|146497.8|146367.8|146498.2|146368.2|146531.8|146401.8|146448.8|146318.8|366
1608250200000|2020-12-18 00:10:00|146498.1|146368.1|146506.5|146376.5|146527.2|146397.2|146482.4|146352.4|517
1608250500000|2020-12-18 00:15:00|146503.6|146373.6|146505.5|146375.5|146529.6|146399.6|146480|146350|553
1608250800000|2020-12-18 00:20:00|146510.2|146380.2|146538.8|146408.8|146554.6|146424.6|146495.4|146365.4|599
1608251100000|2020-12-18 00:25:00|146536.1|146406.1|146513.8|146383.8|146539.9|146409.9|146482.7|146352.7|579
1608251400000|2020-12-18 00:30:00|146514.1|146384.1|146539.1|146409.1|146544.2|146414.2|146499.1|146369.1|517
1608251700000|2020-12-18 00:35:00|146537.4|146407.4|146527.2|146397.2|146546.6|146422.3|146479.4|146349.4|378
1608252000000|2020-12-18 00:40:00|146526.7|146396.7|146535.9|146405.9|146540.3|146420.4|146501.7|146379.3|365
1608252300000|2020-12-18 00:45:00|146535.3|146405.3|146536.1|146406.1|146545.7|146433.4|146489.1|146359.1|488
1608252600000|2020-12-18 00:50:00|146535.9|146405.9|146667.5|146537.5|146734.4|146557.9|146517.1|146387.1|546
1608252900000|2020-12-18 00:55:00|146675.4|146545.4|146728.9|146491.8|146777.7|146589.9|146649.8|146407.8|780
1608253200000|2020-12-18 01:00:00|146735.2|146493.2|146879.3|146643.8|146888|146690.4|146702.9|146460.9|843
1608253500000|2020-12-18 01:05:00|146881.1|146639.1|146817.1|146687.1|146881.1|146691.3|146592.2|146410.5|707
1608253800000|2020-12-18 01:10:00|146817|146687|146847.6|146643.6|146874.8|146701.9|146584.6|146396.2|658
1608254100000|2020-12-18 01:15:00|146847.4|146645.7|146631.3|146389.3|146906.2|146724.3|146617.7|146375.7|783
1608254400000|2020-12-18 01:20:00|146623.4|146381.4|146837.7|146595.7|146884.4|146698.1|146591.2|146378.1|765
1608254700000|2020-12-18 01:25:00|146861.6|146619.6|146803.6|146561.6|146871.7|146629.7|146751.4|146509.4|621
1608255000000|2020-12-18 01:30:00|146804.5|146562.5|146801|146559|146819.8|146577.8|146754.6|146512.6|608
1608255300000|2020-12-18 01:35:00|146802.5|146560.5|146811.3|146569.3|146832.7|146590.7|146778.2|146536.2|717
1608255600000|2020-12-18 01:40:00|146796|146554|146811.8|146569.8|146846.3|146604.3|146778.5|146536.5|478
1608255900000|2020-12-18 01:45:00|146812.3|146570.3|146813.6|146571.6|146837|146595|146787.1|146545.1|614
1608256200000|2020-12-18 01:50:00|146815.2|146573.2|146711.2|146499.3|146857.6|146623.6|146644.2|146473.2|657
1608256500000|2020-12-18 01:55:00|146667.4|146537.4|146844.6|146602.6|146910.2|146676.2|146647.9|146495.2|673
1608256800000|2020-12-18 02:00:00|146845.7|146603.7|146846.9|146604.9|146863.4|146666|146783.9|146594|459
1608257100000|2020-12-18 02:05:00|146846.8|146604.8|146792|146570.3|146846.8|146632.2|146714.3|146538.9|494
1608257400000|2020-12-18 02:10:00|146804.4|146562.4|146743.5|146613.5|146813.4|146652.2|146721.6|146551|433
1608257700000|2020-12-18 02:15:00|146741.8|146611.8|146867.2|146625.2|146870.7|146631.7|146709.8|146543|458
1608258000000|2020-12-18 02:20:00|146870.2|146628.2|146860.2|146618.2|146876.7|146640.6|146836.3|146607|585
1608258300000|2020-12-18 02:25:00|146862.2|146620.2|146900.1|146770.1|146993.9|146796.3|146812|146609.7|705
1608258600000|2020-12-18 02:30:00|146904.6|146774.6|146922.9|146792.9|146954.6|146807.8|146886|146710.5|638
1608258900000|2020-12-18 02:35:00|146928.6|146798.6|146962|146832|146998.7|146868.7|146902.1|146766.4|501
1608259200000|2020-12-18 02:40:00|146966.2|146836.2|147040.9|146910.9|147049.6|146919.6|146966.1|146836.1|559
1608259500000|2020-12-18 02:45:00|147026|146896|147048.1|146918.1|147069.5|146939.5|147021.5|146891.5|487
1608259800000|2020-12-18 02:50:00|147047.5|146917.5|147041.5|146911.5|147073.7|146943.7|147020.7|146890.7|522
1608260100000|2020-12-18 02:55:00|147039.3|146909.3|147041.9|146911.9|147067.8|146937.8|147029.9|146899.9|435
1608260400000|2020-12-18 03:00:00|147042|146912|147025.2|146895.2|147049.4|146919.4|147017.6|146887.6|448
1608260700000|2020-12-18 03:05:00|147026.5|146896.5|147032.9|146902.9|147047.2|146917.2|147015.4|146885.4|444
1608261000000|2020-12-18 03:10:00|147032.8|146902.8|147032.7|146902.7|147056.1|146926.1|147011|146881|488
1608261300000|2020-12-18 03:15:00|147033.7|146903.7|147011.7|146881.7|147037|146907|147009.9|146879.9|361
1608261600000|2020-12-18 03:20:00|147009|146879|147007.5|146877.5|147050.6|146920.6|146994.5|146864.5|535
1608261900000|2020-12-18 03:25:00|147007.2|146877.2|146977.4|146847.4|147037.5|146907.5|146963|146833|736
1608262200000|2020-12-18 03:30:00|146977.2|146847.2|147025.9|146895.9|147050.5|146920.5|146976.2|146846.2|932
1608262500000|2020-12-18 03:35:00|147025.5|146895.5|147017.1|146887.1|147045.2|146915.2|146998.7|146868.7|809
1608262800000|2020-12-18 03:40:00|147008.9|146878.9|147023.6|146893.6|147051.1|146921.1|146992.6|146866.7|1047
1608263100000|2020-12-18 03:45:00|147024.8|146894.8|147022.9|146892.9|147057.3|146927.3|147004.8|146880.8|969
1608263400000|2020-12-18 03:50:00|147025.5|146895.5|147046.2|146916.2|147061.3|146931.3|147015.4|146885.4|895
1608263700000|2020-12-18 03:55:00|147044.6|146914.6|147033.5|146903.5|147054.4|146924.4|147010.4|146880.4|865
1608264000000|2020-12-18 04:00:00|147027.1|146897.1|147029.1|146899.1|147057.5|146927.5|147013.6|146883.6|853
1608264300000|2020-12-18 04:05:00|147028.6|146898.6|147025.7|146895.7|147051.7|146921.7|146990.1|146880.8|862
1608264600000|2020-12-18 04:10:00|147025.9|146895.9|147003.5|146873.5|147041.8|146931.8|146996.1|146867|804
1608264900000|2020-12-18 04:15:00|147004.8|146874.8|147003.7|146873.7|147036.3|146906.3|146990.1|146860.1|673
1608265200000|2020-12-18 04:20:00|147002.5|146872.5|147012.5|146882.5|147035.8|146905.8|146995.5|146865.5|693
1608265500000|2020-12-18 04:25:00|147008|146878|147011.9|146881.9|147043.4|146913.4|147001.6|146871.6|659
1608265800000|2020-12-18 04:30:00|147018.7|146888.7|147011.3|146881.3|147039.8|146909.8|147002|146872|675
1608266100000|2020-12-18 04:35:00|147010.7|146880.7|147010.3|146880.3|147022.9|146892.9|147000.3|146870.3|867
1608266400000|2020-12-18 04:40:00|147015.2|146885.2|147014.7|146884.7|147050.8|146920.8|147008.3|146878.3|727
1608266700000|2020-12-18 04:45:00|147016.9|146886.9|147044.5|146914.5|147083.1|146953.1|147003.2|146873.2|517
1608267000000|2020-12-18 04:50:00|147060.3|146930.3|147084.6|146954.6|147116.5|146986.5|147035.8|146905.8|586
1608267300000|2020-12-18 04:55:00|147085.5|146955.5|147068|146938|147103.2|146973.2|147048.7|146918.7|458
1608267600000|2020-12-18 05:00:00|147073.5|146943.5|147075.9|146945.9|147094.2|146964.2|147052.1|146922.1|435
1608267900000|2020-12-18 05:05:00|147075|146945|147095.1|146965.1|147107.1|146977.1|147068.8|146938.8|437
1608268200000|2020-12-18 05:10:00|147094.9|146964.9|147143.7|147013.7|147163|147033|147093.3|146963.3|489
1608268500000|2020-12-18 05:15:00|147144.4|147014.4|147163.1|147033.1|147163.1|147033.1|147132.1|147002.1|450
1608268800000|2020-12-18 05:20:00|147159.8|147029.8|147196.7|147066.7|147210.1|147080.1|147144.4|147014.4|661
1608269100000|2020-12-18 05:25:00|147196.6|147066.6|147196.4|147066.4|147211.2|147081.2|147186.4|147056.4|595
1608269400000|2020-12-18 05:30:00|147195.2|147065.2|147192.4|147062.4|147204.2|147094.3|147173.3|147051|516
1608269700000|2020-12-18 05:35:00|147189.6|147059.6|147192.2|147062.2|147204.4|147089.7|147171.2|147051.7|681
1608270000000|2020-12-18 05:40:00|147188.6|147058.6|147185.4|147055.4|147201.1|147082.3|147161.5|147052.4|931
1608270300000|2020-12-18 05:45:00|147184.1|147054.1|147195.6|147065.6|147213.2|147083.6|147169.3|147049.7|971
1608270600000|2020-12-18 05:50:00|147194.1|147064.1|147205.5|147075.5|147209.6|147101.8|147161.5|147045.6|633
1608270900000|2020-12-18 05:55:00|147206.6|147076.6|147222.7|147092.7|147227.3|147097.3|147186|147066|424
1608271200000|2020-12-18 06:00:00|147223.3|147093.3|147197.2|147067.2|147227.6|147097.6|147181.1|147062.1|359
1608271500000|2020-12-18 06:05:00|147197.6|147067.6|147202|147072|147210.6|147091.5|147179.5|147059|255
1608271800000|2020-12-18 06:10:00|147201.8|147071.8|147182.1|147052.1|147229.9|147120.1|147175.4|147051.9|326
1608272100000|2020-12-18 06:15:00|147182.5|147052.5|147199.9|147069.9|147207.2|147098.5|147173.5|147051.7|339
1608272400000|2020-12-18 06:20:00|147199.2|147069.2|147199.3|147069.3|147204|147096.8|147175.1|147057.1|445
1608272700000|2020-12-18 06:25:00|147200.5|147070.5|147236.2|147106.2|147240.7|147124.7|147175.1|147056.8|477
1608273000000|2020-12-18 06:30:00|147231.7|147101.7|147099.8|146969.8|147237.9|147107.9|147090.5|146960.5|452
1608273300000|2020-12-18 06:35:00|147097.2|146967.2|147012.1|146882.1|147103|146990.8|147008.5|146878.5|345
1608273600000|2020-12-18 06:40:00|146996|146866|146803.3|146673.3|146999.3|146869.3|146789.1|146659.1|479
1608273900000|2020-12-18 06:45:00|146802.9|146672.9|146904.5|146774.5|146945.8|146815.8|146796.5|146666.5|491
1608274200000|2020-12-18 06:50:00|146904.2|146774.2|146755.3|146625.3|146904.2|146774.2|146753.3|146623.3|483
1608274500000|2020-12-18 06:55:00|146755.2|146625.2|146798.8|146668.8|146825.1|146695.1|146749.1|146619.1|501
1608274800000|2020-12-18 07:00:00|146791.1|146661.1|146879.8|146749.8|146904.2|146774.2|146791.1|146661.1|616
1608275100000|2020-12-18 07:05:00|146880.1|146750.1|147015.7|146885.7|147163.2|147033.2|146853.9|146723.9|757
1608275400000|2020-12-18 07:10:00|147013.7|146883.7|146842|146712|147013.7|146883.7|146783.1|146653.1|645
1608275700000|2020-12-18 07:15:00|146840.2|146710.2|146747.5|146617.5|146866.3|146736.3|146669.9|146539.9|735
1608276000000|2020-12-18 07:20:00|146746.5|146616.5|146999.9|146869.9|147018.7|146888.7|146744.8|146614.8|822
1608276300000|2020-12-18 07:25:00|146998.6|146868.6|146855.9|146725.9|147036.6|146906.6|146813|146697.4|906
1608276600000|2020-12-18 07:30:00|146857|146727|146888.9|146758.9|146949.7|146835.2|146817.8|146716.6|833
1608276900000|2020-12-18 07:35:00|146886.6|146756.6|146862.5|146772.5|146926.9|146817.7|146797.5|146691.4|848
1608277200000|2020-12-18 07:40:00|146885.5|146755.5|146922.1|146792.1|147018.4|146928.4|146852.8|146746.7|783
1608277500000|2020-12-18 07:45:00|146922.8|146792.8|147082.6|146952.6|147092.1|146965.4|146918.3|146788.3|818
1608277800000|2020-12-18 07:50:00|147077.6|146947.6|147134|147004|147153|147063|147059.4|146944.1|702
1608278100000|2020-12-18 07:55:00|147143.4|147013.4|147067.6|146937.6|147143.4|147031.4|147027.6|146916.8|839
1608278400000|2020-12-18 08:00:00|147063|146933|146931|146841|147090.3|146984.5|146883.2|146786.5|789
1608278700000|2020-12-18 08:05:00|146928.2|146838.2|146968.9|146878.9|147006.4|146909|146899.8|146770.5|765
1608279000000|2020-12-18 08:10:00|146968.8|146878.8|146770.3|146680.3|146992|146902|146765.9|146664.7|791
1608279300000|2020-12-18 08:15:00|146769.2|146679.2|146661|146571|146782.6|146692.6|146569.7|146479.7|863
1608279600000|2020-12-18 08:20:00|146661.4|146571.4|146568.5|146478.5|146693|146603|146508|146418|801
1608279900000|2020-12-18 08:25:00|146568.3|146478.3|146525.3|146435.3|146610|146520|146481.6|146391.6|901
1608280200000|2020-12-18 08:30:00|146523.7|146433.7|146372.5|146282.5|146564.7|146474.7|146358.9|146268.9|834
1608280500000|2020-12-18 08:35:00|146376|146286|146354.2|146264.2|146509.1|146419.1|146344.2|146254.2|902
1608280800000|2020-12-18 08:40:00|146367.6|146277.6|146228.8|146138.8|146377|146287|146224.1|146134.1|792
1608281100000|2020-12-18 08:45:00|146229.5|146139.5|146309.8|146219.8|146316.4|146226.4|146185.4|146095.4|781
1608281400000|2020-12-18 08:50:00|146311.1|146221.1|146283.5|146193.5|146416.7|146326.7|146259.1|146169.1|828
1608281700000|2020-12-18 08:55:00|146281.3|146191.3|146226.7|146136.7|146388|146298|146168.6|146078.6|813
1608282000000|2020-12-18 09:00:00|146225.4|146135.4|146219.9|146129.9|146337.8|146247.8|146218.5|146128.5|663
1608282300000|2020-12-18 09:05:00|146222.5|146132.5|146094.7|146004.7|146230.4|146140.4|146093.5|146003.5|779
1608282600000|2020-12-18 09:10:00|146096.7|146006.7|146059.6|145969.6|146102.9|146012.9|146006.1|145916.1|839
1608282900000|2020-12-18 09:15:00|146059.5|145969.5|146135.8|146045.8|146149|146059|146059|145969|639
1608283200000|2020-12-18 09:20:00|146135.6|146045.6|146190.7|146100.7|146235.8|146145.8|146120.4|146030.4|704
1608283500000|2020-12-18 09:25:00|146185.1|146095.1|146275.8|146185.8|146362.2|146272.2|146185.1|146095.1|723
1608283800000|2020-12-18 09:30:00|146281.5|146191.5|146325.1|146235.1|146398.3|146308.3|146272.3|146182.3|789
1608284100000|2020-12-18 09:35:00|146325|146235|146315|146225|146425.2|146335.2|146241.1|146151.1|907
1608284400000|2020-12-18 09:40:00|146320|146230|146263.5|146173.5|146328.9|146238.9|146223|146133|780
1608284700000|2020-12-18 09:45:00|146260.3|146170.3|146273.6|146183.6|146313|146223|146194.8|146104.8|813
1608285000000|2020-12-18 09:50:00|146273.9|146183.9|146282.1|146192.1|146316.2|146226.2|146180.3|146090.3|727
1608285300000|2020-12-18 09:55:00|146279.6|146189.6|146297.5|146207.5|146385.4|146295.4|146203.3|146113.3|861
1608285600000|2020-12-18 10:00:00|146305.2|146215.2|146249.3|146159.3|146311.1|146221.1|146189.3|146099.3|704
1608285900000|2020-12-18 10:05:00|146249.7|146159.7|146371.7|146281.7|146416.8|146326.8|146244.1|146154.1|850
1608286200000|2020-12-18 10:10:00|146372|146282|146486.6|146396.6|146544.9|146454.9|146341.3|146251.3|806
1608286500000|2020-12-18 10:15:00|146486|146396|146508.5|146418.5|146542.9|146452.9|146461.2|146371.2|826
1608286800000|2020-12-18 10:20:00|146508.6|146418.6|146518.9|146428.9|146527.9|146437.9|146438.9|146348.9|790
1608287100000|2020-12-18 10:25:00|146519.2|146429.2|146464.4|146374.4|146542|146452|146458.6|146368.6|605
1608287400000|2020-12-18 10:30:00|146465.3|146375.3|146438.1|146348.1|146523.2|146433.2|146402.3|146312.3|793
1608287700000|2020-12-18 10:35:00|146438.2|146348.2|146353.6|146263.6|146460|146370|146315.7|146225.7|832
1608288000000|2020-12-18 10:40:00|146354.4|146264.4|146317.1|146227.1|146398.6|146308.6|146304.1|146214.1|700
1608288300000|2020-12-18 10:45:00|146315.5|146225.5|146310.1|146220.1|146326.7|146236.7|146290.5|146200.5|696
1608288600000|2020-12-18 10:50:00|146308.9|146218.9|146357.8|146267.8|146358.9|146268.9|146264.4|146174.4|825
1608288900000|2020-12-18 10:55:00|146356.3|146266.3|146318|146228|146362.3|146272.3|146304.8|146214.8|681
1608289200000|2020-12-18 11:00:00|146318.2|146228.2|146306.7|146216.7|146326.9|146236.9|146274|146184|717
1608289500000|2020-12-18 11:05:00|146306.9|146216.9|146254.9|146164.9|146306.9|146216.9|146245.7|146155.7|887
1608289800000|2020-12-18 11:10:00|146253.4|146163.4|146257.3|146167.3|146273.9|146183.9|146190.2|146100.2|814
1608290100000|2020-12-18 11:15:00|146256.1|146166.1|146062.1|145972.1|146258.5|146168.5|146056.7|145966.7|888
1608290400000|2020-12-18 11:20:00|146064.3|145974.3|145892.2|145802.2|146111.2|146021.2|145867.1|145777.1|760
1608290700000|2020-12-18 11:25:00|145892.6|145802.6|145738.3|145648.3|145907.2|145817.2|145672|145582|839
1608291000000|2020-12-18 11:30:00|145737.6|145647.6|145940.2|145850.2|145959.1|145869.1|145718.9|145628.9|785
1608291300000|2020-12-18 11:35:00|145942.6|145852.6|145937.8|145847.8|145942.7|145852.7|145840.8|145750.8|845
1608291600000|2020-12-18 11:40:00|145938.8|145848.8|145821.7|145731.7|145944.6|145854.6|145805.7|145715.7|842
1608291900000|2020-12-18 11:45:00|145825.4|145735.4|145752.3|145662.3|145867.1|145777.1|145746.4|145656.4|830
1608292200000|2020-12-18 11:50:00|145754.4|145664.4|145808.3|145718.3|145813.6|145723.6|145737|145647|829
1608292500000|2020-12-18 11:55:00|145808.8|145718.8|145783.5|145693.5|145871.6|145781.6|145769|145679|824
1608292800000|2020-12-18 12:00:00|145780.9|145690.9|145735.5|145645.5|145817|145727|145720.3|145630.3|862
1608293100000|2020-12-18 12:05:00|145736|145646|145533.5|145443.5|145746.5|145656.5|145524.2|145434.2|864
1608293400000|2020-12-18 12:10:00|145543.4|145453.4|145428.1|145338.1|145561.5|145471.5|145388.4|145298.4|922
1608293700000|2020-12-18 12:15:00|145425.2|145335.2|145250.4|145160.4|145429|145339|145200.7|145110.7|937
1608294000000|2020-12-18 12:20:00|145251.3|145161.3|145390.4|145300.4|145392.1|145302.1|145244.7|145154.7|794
1608294300000|2020-12-18 12:25:00|145391.2|145301.2|145378.8|145288.8|145419.1|145329.1|145348.2|145258.2|856
1608294600000|2020-12-18 12:30:00|145386|145296|145470.4|145380.4|145500.2|145410.2|145346.6|145256.6|882
1608294900000|2020-12-18 12:35:00|145463.9|145373.9|145386.6|145296.6|145468.7|145378.7|145349.6|145259.6|862
1608295200000|2020-12-18 12:40:00|145386.9|145296.9|145489.1|145399.1|145516.5|145426.5|145369.7|145279.7|868
1608295500000|2020-12-18 12:45:00|145487.9|145397.9|145507.5|145417.5|145511.6|145421.6|145429.2|145339.2|857
1608295800000|2020-12-18 12:50:00|145508.9|145418.9|145422.1|145332.1|145593.7|145503.7|145415.5|145325.5|825
1608296100000|2020-12-18 12:55:00|145421.3|145331.3|145556.5|145466.5|145591.9|145501.9|145413.4|145323.4|851
1608296400000|2020-12-18 13:00:00|145556.8|145466.8|145663.9|145573.9|145708.6|145618.6|145547.4|145457.4|820
1608296700000|2020-12-18 13:05:00|145664.3|145574.3|145762.2|145672.2|145789.5|145699.5|145664.3|145574.3|804
1608297000000|2020-12-18 13:10:00|145761.2|145671.2|145814.6|145724.6|145829.3|145739.3|145760.9|145670.9|816
1608297300000|2020-12-18 13:15:00|145814.2|145724.2|145788.4|145698.4|145869.6|145779.6|145782.8|145692.8|741
1608297600000|2020-12-18 13:20:00|145787.4|145697.4|145848.3|145758.3|145874.9|145784.9|145777.4|145687.4|746
1608297900000|2020-12-18 13:25:00|145847.9|145757.9|145937.3|145847.3|145959|145869|145845.2|145755.2|844
1608298200000|2020-12-18 13:30:00|145937.6|145847.6|145848.3|145758.3|145944.1|145854.1|145790.5|145700.5|949
1608298500000|2020-12-18 13:35:00|145846.6|145756.6|145673.4|145583.4|145880.2|145790.2|145673.4|145583.4|947
1608298800000|2020-12-18 13:40:00|145677.3|145587.3|145584.3|145494.3|145679.6|145589.6|145552.1|145462.1|901
1608299100000|2020-12-18 13:45:00|145585.3|145495.3|145700.4|145610.4|145734|145644|145584|145494|851
1608299400000|2020-12-18 13:50:00|145699.4|145609.4|145612.8|145522.8|145699.4|145609.4|145580.3|145490.3|860
1608299700000|2020-12-18 13:55:00|145612.4|145522.4|145750.8|145660.8|145762|145672|145607.1|145517.1|886
1608300000000|2020-12-18 14:00:00|145758.3|145668.3|145654.7|145564.7|145821.8|145731.8|145636.4|145546.4|877
1608300300000|2020-12-18 14:05:00|145658.1|145568.1|145506.1|145416.1|145670.5|145580.5|145481.7|145391.7|917
1608300600000|2020-12-18 14:10:00|145503.8|145413.8|145505.4|145415.4|145543.3|145453.3|145446.5|145356.5|935
1608300900000|2020-12-18 14:15:00|145503.9|145413.9|145512|145422|145542.9|145452.9|145439.7|145349.7|887
1608301200000|2020-12-18 14:20:00|145513.6|145423.6|145615.8|145525.8|145615.8|145525.8|145504.4|145414.4|834
1608301500000|2020-12-18 14:25:00|145616.8|145526.8|145690.7|145600.7|145718.6|145628.6|145609.5|145519.5|871
1608301800000|2020-12-18 14:30:00|145689.3|145599.3|145656.3|145566.3|145722.1|145632.1|145622.6|145532.6|1013
1608302100000|2020-12-18 14:35:00|145657.3|145567.3|145605.6|145515.6|145661.7|145571.7|145565.9|145475.9|888
1608302400000|2020-12-18 14:40:00|145607.6|145517.6|145619.8|145529.8|145621.5|145531.5|145571|145481|867
1608302700000|2020-12-18 14:45:00|145617.9|145527.9|145803.5|145713.5|145803.5|145713.5|145614.7|145524.7|949
1608303000000|2020-12-18 14:50:00|145802.9|145712.9|145768.5|145678.5|145911.2|145821.2|145716.5|145626.5|992
1608303300000|2020-12-18 14:55:00|145770.6|145680.6|145593.1|145503.1|145893.8|145803.8|145587.5|145497.5|919
1608303600000|2020-12-18 15:00:00|145589.8|145499.8|145627.1|145537.1|145662.8|145572.8|145586.5|145496.5|954
1608303900000|2020-12-18 15:05:00|145625|145535|145510.3|145420.3|145626.2|145536.2|145466.4|145376.4|869
1608304200000|2020-12-18 15:10:00|145510.2|145420.2|145515.3|145425.3|145526.3|145436.3|145435.8|145345.8|896
1608304500000|2020-12-18 15:15:00|145517|145427|145614.3|145524.3|145628.3|145538.3|145516.9|145426.9|891
1608304800000|2020-12-18 15:20:00|145618.8|145528.8|145667.3|145577.3|145677.3|145587.3|145609|145519|909
1608305100000|2020-12-18 15:25:00|145666.9|145576.9|145585.9|145495.9|145672.2|145582.2|145565.4|145475.4|911
1608305400000|2020-12-18 15:30:00|145584.8|145494.8|145574.3|145484.3|145598.9|145508.9|145467.9|145377.9|831
1608305700000|2020-12-18 15:35:00|145574.6|145484.6|145565.1|145475.1|145587.6|145497.6|145485.6|145395.6|870
1608306000000|2020-12-18 15:40:00|145562.7|145472.7|145705.5|145615.5|145724.8|145634.8|145561|145471|835
1608306300000|2020-12-18 15:45:00|145707.1|145617.1|145875.2|145785.2|145875.5|145785.5|145701|145611|811
1608306600000|2020-12-18 15:50:00|145880.8|145790.8|145789|145699|145959.3|145869.3|145782.7|145692.7|916
1608306900000|2020-12-18 15:55:00|145788.6|145698.6|145683.9|145593.9|145788.9|145698.9|145461.5|145371.5|995
1608307200000|2020-12-18 16:00:00|145677.9|145587.9|145538.2|145448.2|145688.1|145598.1|145464.7|145374.7|995
1608307500000|2020-12-18 16:05:00|145531.7|145441.7|145464.1|145374.1|145589.5|145499.5|145421.3|145331.3|812
1608307800000|2020-12-18 16:10:00|145461.2|145371.2|145546.9|145456.9|145620.3|145530.3|145453.2|145363.2|872
1608308100000|2020-12-18 16:15:00|145545|145455|145415.5|145325.5|145552.9|145462.9|145413.9|145323.9|909
1608308400000|2020-12-18 16:20:00|145416.7|145326.7|145357.3|145267.3|145494.5|145404.5|145333.1|145243.1|840
1608308700000|2020-12-18 16:25:00|145352.8|145262.8|145323.9|145233.9|145372.1|145282.1|145211|145121|828
1608309000000|2020-12-18 16:30:00|145323|145233|145460|145370|145464.8|145374.8|145319.4|145229.4|884
1608309300000|2020-12-18 16:35:00|145459.5|145369.5|145479.7|145389.7|145610.2|145520.2|145459.5|145369.5|860
1608309600000|2020-12-18 16:40:00|145478.8|145388.8|145394.7|145304.7|145505.9|145415.9|145391.5|145301.5|975
1608309900000|2020-12-18 16:45:00|145394.5|145304.5|145474.2|145384.2|145477|145387|145365.3|145275.3|877
1608310200000|2020-12-18 16:50:00|145473.1|145383.1|145477.8|145387.8|145487.2|145397.2|145459|145369|692
1608310500000|2020-12-18 16:55:00|145477.3|145387.3|145411.2|145321.2|145560.9|145470.9|145406.2|145316.2|881
1608310800000|2020-12-18 17:00:00|145408.8|145318.8|145416.3|145326.3|145421.8|145331.8|145333.8|145243.8|904
1608311100000|2020-12-18 17:05:00|145417.1|145327.1|145526.5|145436.5|145537.8|145447.8|145417.1|145327.1|848
1608311400000|2020-12-18 17:10:00|145527.7|145437.7|145570.1|145480.1|145633.7|145543.7|145517.7|145427.7|786
1608311700000|2020-12-18 17:15:00|145570.3|145480.3|145645.2|145555.2|145667.3|145577.3|145562.1|145472.1|800
1608312000000|2020-12-18 17:20:00|145646.2|145556.2|145627.9|145537.9|145685.8|145595.8|145621.8|145531.8|834
1608312300000|2020-12-18 17:25:00|145627.5|145537.5|145525.2|145435.2|145634.3|145544.3|145507.1|145417.1|850
1608312600000|2020-12-18 17:30:00|145525.4|145435.4|145542.3|145452.3|145560|145470|145472.8|145382.8|866
1608312900000|2020-12-18 17:35:00|145548.2|145458.2|145447.8|145357.8|145559.7|145469.7|145421.5|145331.5|850
1608313200000|2020-12-18 17:40:00|145448.5|145358.5|145415.7|145325.7|145454.7|145364.7|145336.1|145246.1|820
1608313500000|2020-12-18 17:45:00|145415.3|145325.3|145622.5|145532.5|145625.6|145535.6|145415.3|145325.3|824
1608313800000|2020-12-18 17:50:00|145621.2|145531.2|145650.9|145560.9|145655.6|145565.6|145596.6|145506.6|714
1608314100000|2020-12-18 17:55:00|145650.4|145560.4|145624|145534|145673.3|145583.3|145585.6|145495.6|823
1608314400000|2020-12-18 18:00:00|145625.1|145535.1|145569.4|145479.4|145640.7|145550.7|145569.3|145479.3|805
1608314700000|2020-12-18 18:05:00|145569|145479|145587.8|145497.8|145607.4|145517.4|145567.7|145477.7|742
1608315000000|2020-12-18 18:10:00|145588.3|145498.3|145555.6|145465.6|145588.3|145498.3|145541.4|145451.4|725
1608315300000|2020-12-18 18:15:00|145552.9|145462.9|145567.1|145477.1|145569.8|145479.8|145532.7|145442.7|821
1608315600000|2020-12-18 18:20:00|145565.5|145475.5|145584.3|145494.3|145598.7|145508.7|145549.2|145459.2|871
1608315900000|2020-12-18 18:25:00|145584.5|145494.5|145672.1|145582.1|145672.9|145582.9|145564.1|145474.1|826
1608316200000|2020-12-18 18:30:00|145669.3|145579.3|145665.7|145575.7|145677|145587|145660.9|145570.9|840
1608316500000|2020-12-18 18:35:00|145664.7|145574.7|145670.9|145580.9|145689.6|145599.6|145660.4|145570.4|554
1608316800000|2020-12-18 18:40:00|145670.6|145580.6|145639.4|145549.4|145680.5|145590.5|145637.6|145547.6|590
1608317100000|2020-12-18 18:45:00|145640|145550|145649.1|145559.1|145663.7|145573.7|145639.4|145549.4|613
1608317400000|2020-12-18 18:50:00|145651.7|145561.7|145642.6|145552.6|145669|145579|145637.8|145547.8|690
1608317700000|2020-12-18 18:55:00|145642.9|145552.9|145703.2|145613.2|145734.5|145644.5|145622.5|145532.5|777
1608318000000|2020-12-18 19:00:00|145700.8|145610.8|145848.1|145758.1|145909.8|145804.5|145675.7|145585.7|778
1608318300000|2020-12-18 19:05:00|145847.2|145757.2|145805.4|145715.4|145860|145770|145786.5|145696.5|758
1608318600000|2020-12-18 19:10:00|145806.2|145716.2|145806.9|145716.9|145835.1|145745.1|145793.7|145703.7|848
1608318900000|2020-12-18 19:15:00|145795.9|145705.9|145761|145671|145823|145733|145748.8|145658.8|791
1608319200000|2020-12-18 19:20:00|145759.4|145669.4|145735.9|145645.9|145764.8|145674.8|145734.1|145644.1|595
1608319500000|2020-12-18 19:25:00|145736.9|145646.9|145751.9|145661.9|145767.3|145677.3|145714.1|145624.1|868
1608319800000|2020-12-18 19:30:00|145751.3|145661.3|145760.4|145670.4|145773.8|145683.8|145732.8|145642.8|743
1608320100000|2020-12-18 19:35:00|145760.5|145670.5|145762.6|145672.6|145766|145676|145736.2|145646.2|763
1608320400000|2020-12-18 19:40:00|145763|145673|145724.2|145634.2|145773.5|145683.5|145715.3|145625.3|667
1608320700000|2020-12-18 19:45:00|145725.4|145635.4|145691.1|145601.1|145739.2|145649.2|145687.2|145597.2|613
1608321000000|2020-12-18 19:50:00|145691.3|145601.3|145706.9|145616.9|145738.6|145648.6|145681.2|145591.2|699
1608321300000|2020-12-18 19:55:00|145706|145616|145689.2|145599.2|145760.8|145670.8|145679.3|145589.3|931
1608321600000|2020-12-18 20:00:00|145689.5|145599.5|145676|145586|145700|145610|145657.8|145567.8|820
1608321900000|2020-12-18 20:05:00|145675.6|145585.6|145688.3|145598.3|145692.9|145602.9|145664.6|145574.6|699
1608322200000|2020-12-18 20:10:00|145688.4|145598.4|145666.1|145576.1|145714.5|145614.8|145657.5|145567.5|774
1608322500000|2020-12-18 20:15:00|145664.9|145574.9|145656.6|145566.6|145696.5|145579.2|145641.5|145532.3|619
1608322800000|2020-12-18 20:20:00|145654.7|145564.7|145659|145529|145699.3|145584.7|145643.6|145515.3|718
1608323100000|2020-12-18 20:25:00|145656.2|145526.2|145652.3|145522.3|145697|145567|145639.5|145509.5|666
1608323400000|2020-12-18 20:30:00|145645.6|145515.6|145635.1|145505.1|145672.8|145542.8|145616.5|145486.5|717
1608323700000|2020-12-18 20:35:00|145638.4|145508.4|145697.1|145567.1|145746.9|145591.7|145633.3|145503.3|740
1608324000000|2020-12-18 20:40:00|145707.5|145577.5|145682.3|145449.3|145722.1|145590.3|145611.4|145397|628
1608324300000|2020-12-18 20:45:00|145684.4|145447.9|145672.9|145430.9|145705.9|145575.9|145601.6|145366|604
1608324600000|2020-12-18 20:50:00|145672.1|145430.1|145697.4|145567.4|145759.2|145587.3|145455.2|145287.6|616
1608324900000|2020-12-18 20:55:00|145697.3|145567.3|145691.5|145561.5|145826.7|145584.7|145441.2|145199.2|658
1608325200000|2020-12-18 21:00:00|145691|145561|145533|145403|145763.5|145571.1|145497|145382.7|671
1608325500000|2020-12-18 21:05:00|145531.9|145401.9|145627.7|145497.7|145627.7|145497.7|145492.5|145365.5|490
1608325800000|2020-12-18 21:10:00|145659.6|145529.6|145632.7|145502.7|145744.9|145573.5|145579.8|145404|570
1608326100000|2020-12-18 21:15:00|145644.5|145514.5|145509.7|145379.7|145655.6|145525.6|145483.2|145329.8|362
1608326400000|2020-12-18 21:20:00|145509|145379|145649.1|145519.1|145678.5|145532.7|145476.5|145309.9|495
1608326700000|2020-12-18 21:25:00|145650.3|145520.3|145644.6|145402.6|145713.3|145533|145467.2|145304.4|485
1608327000000|2020-12-18 21:30:00|145562.9|145432.9|145525.7|145395.7|145687.6|145477|145508.9|145326.4|317
1608327300000|2020-12-18 21:35:00|145527|145397|145499.9|145369.9|145545.6|145415.6|145490|145360|320
1608327600000|2020-12-18 21:40:00|145497.3|145367.3|145575.5|145333.5|145578.9|145379.4|145429|145277.6|261
1608327900000|2020-12-18 21:45:00|145578.2|145336.2|145562.4|145320.4|145608.1|145366.1|145541.7|145299.7|179
1608328200000|2020-12-18 21:50:00|145556.9|145314.9|145547.4|145305.4|145614.7|145372.7|145547.4|145305.4|148
1608328500000|2020-12-18 21:55:00|145556.1|145314.1|145577.7|145335.7|145618.3|145376.3|145527.1|145285.1|114
1608498000000|2020-12-20 21:00:00|146825.8|146528.8|146816.2|146519.2|146871.1|146574.1|146552|146255|28
1608498300000|2020-12-20 21:05:00|146821.6|146524.6|146825.8|146528.8|146836|146539|146552|146255|49
1608498600000|2020-12-20 21:10:00|146823.8|146526.8|146825.8|146528.8|146825.8|146528.8|146734.5|146437.5|20
1608498900000|2020-12-20 21:15:00|146751|146454|146819.3|146522.3|146825.8|146528.8|146737.5|146440.5|12
1608499200000|2020-12-20 21:20:00|146756|146459|146824.5|146527.5|146836|146539|146734.5|146437.5|18
1608499500000|2020-12-20 21:25:00|146825.8|146528.8|146840.3|146543.3|146899.4|146602.4|146737.5|146440.5|21
1608499800000|2020-12-20 21:30:00|146827.4|146530.4|146750.5|146453.5|146853.5|146556.5|146750.5|146453.5|13
1608500100000|2020-12-20 21:35:00|146768.5|146471.5|146855.6|146558.6|146855.6|146558.6|146747.5|146450.5|16
1608500400000|2020-12-20 21:40:00|146750.5|146453.5|146855.6|146558.6|146916.6|146619.6|146747.5|146450.5|27
1608500700000|2020-12-20 21:45:00|146768.5|146471.5|146823.8|146526.8|146873.5|146576.5|146734.5|146437.5|24
1608501000000|2020-12-20 21:50:00|146825.7|146528.7|146874.7|146577.7|147007.8|146710.8|146734.5|146437.5|22
1608501300000|2020-12-20 21:55:00|146829.8|146532.8|146827.7|146530.7|147007.8|146710.8|146734.5|146437.5|35
1608501600000|2020-12-20 22:00:00|146828.5|146531.5|146880.8|146583.8|146980.5|146683.5|146795.8|146498.8|58
1608501900000|2020-12-20 22:05:00|146873.4|146576.4|146907.9|146610.9|146913.2|146616.2|146868.5|146571.5|64
1608502200000|2020-12-20 22:10:00|146908.4|146611.4|146730.3|146433.3|147039|146742|146691.2|146394.2|194
1608502500000|2020-12-20 22:15:00|146764.2|146467.2|146814.7|146572.7|147000.6|146703.6|146694.8|146397.8|336
1608502800000|2020-12-20 22:20:00|146808.8|146566.8|146863.8|146621.8|146924.5|146682.5|146617.9|146375.9|316
1608503100000|2020-12-20 22:25:00|146870.4|146628.4|146936|146694|146949.1|146707.1|146824.8|146582.8|262
1608503400000|2020-12-20 22:30:00|146928.8|146686.8|146902.8|146660.8|147075.6|146833.6|146815.5|146573.5|229
1608503700000|2020-12-20 22:35:00|146915.7|146673.7|146907.5|146665.5|146937.1|146733.9|146862.2|146620.2|113
1608504000000|2020-12-20 22:40:00|146904.6|146662.6|146925|146683|146938.4|146696.4|146871.5|146629.5|103
1608504300000|2020-12-20 22:45:00|146932.5|146690.5|146897.6|146655.6|146938.9|146696.9|146856.7|146614.7|118
1608504600000|2020-12-20 22:50:00|146912.4|146670.4|146916.6|146674.6|146939.3|146697.3|146878.8|146636.8|177
1608504900000|2020-12-20 22:55:00|146911.9|146669.9|146827.1|146585.1|146952.8|146710.8|146765.1|146523.1|363
1608505200000|2020-12-20 23:00:00|146828.5|146586.5|146904|146662|146920.1|146678.1|146688.8|146477.8|385
1608505500000|2020-12-20 23:05:00|146905.6|146663.6|146899.4|146657.4|146948.2|146706.2|146843.2|146601.2|343
1608505800000|2020-12-20 23:10:00|146910.3|146668.3|146915|146673|146950.7|146708.7|146857.5|146615.5|343
1608506100000|2020-12-20 23:15:00|146915.6|146673.6|147214.2|147004|147397.6|147217.9|146839.1|146597.1|744
1608506400000|2020-12-20 23:20:00|147211.9|147009|146946.3|146704.3|147237.8|147074.8|146925|146683|688
1608506700000|2020-12-20 23:25:00|146942.3|146700.3|146958.3|146716.3|146997.7|146755.7|146915.4|146673.4|404
1608507000000|2020-12-20 23:30:00|146960.6|146718.6|147065.3|146823.3|147087.5|146845.5|146960|146718|486
1608507300000|2020-12-20 23:35:00|147065.1|146823.1|147047.8|146805.8|147090.3|146848.3|147018.1|146776.1|813
1608507600000|2020-12-20 23:40:00|147049.4|146807.4|147091.8|146849.8|147103.9|146861.9|147018.6|146776.6|669
1608507900000|2020-12-20 23:45:00|147088.5|146846.5|146945.6|146703.6|147097.2|146855.2|146897.8|146655.8|640
1608508200000|2020-12-20 23:50:00|146942.8|146700.8|146922.8|146680.8|147140.7|146923.7|146880.6|146638.6|576
1608508500000|2020-12-20 23:55:00|146936.1|146694.1|147341|147099|147380.5|147138.5|146921.4|146679.4|597
1608508800000|2020-12-21 00:00:00|147345.2|147103.2|146959|146717|147382.9|147140.9|146904.1|146662.1|639
1608509100000|2020-12-21 00:05:00|146954.2|146712.2|147191.3|146981.9|147357.6|147115.6|146920.7|146678.7|669
1608509400000|2020-12-21 00:10:00|147212.5|146970.5|146950.2|146740.7|147267.6|147025.6|146818.8|146576.8|493
1608509700000|2020-12-21 00:15:00|146949.2|146740|147175.4|146933.4|147355|147113|146924.5|146739.1|649
1608510000000|2020-12-21 00:20:00|147178.1|146936.1|147179.1|146937.1|147276.5|147034.5|147125.3|146883.3|483
1608510300000|2020-12-21 00:25:00|147178|146936|147183.7|146941.7|147252|147010|147144|146902|528
1608510600000|2020-12-21 00:30:00|147183.8|146941.8|147173.1|146931.1|147253.4|147011.4|147144.3|146902.3|373
1608510900000|2020-12-21 00:35:00|147175|146933|147117.6|146875.6|147278.7|147036.7|147057|146815|384
1608511200000|2020-12-21 00:40:00|147117.7|146875.7|147154.3|146912.3|147230.1|146988.1|147082.3|146840.3|655
1608511500000|2020-12-21 00:45:00|147148.9|146906.9|147189.2|146947.2|147242.1|147000.1|147120.8|146878.8|287
1608511800000|2020-12-21 00:50:00|147201.2|146959.2|147090.7|146848.7|147211.6|146969.6|147044.8|146802.8|620
1608512100000|2020-12-21 00:55:00|147093.8|146851.8|147230.1|146988.1|147254.9|147012.9|147032.7|146790.7|662
1608512400000|2020-12-21 01:00:00|147222.5|146980.5|147158.5|146916.5|147242.5|147000.5|147107.1|146865.1|572
1608512700000|2020-12-21 01:05:00|147146.9|146904.9|147172.8|146930.8|147198|146956|147030.3|146788.3|612
1608513000000|2020-12-21 01:10:00|147172.6|146930.6|147139.6|146897.6|147205.3|146963.3|147092.7|146850.7|551
1608513300000|2020-12-21 01:15:00|147141.6|146899.6|147129.2|146887.2|147206.6|146964.6|147109.5|146867.5|474
1608513600000|2020-12-21 01:20:00|147127|146885|147138|146896|147160.9|146918.9|147100.8|146858.8|331
1608513900000|2020-12-21 01:25:00|147117.9|146875.9|147126.8|146884.8|147175.7|146933.7|147087.1|146845.1|406
1608514200000|2020-12-21 01:30:00|147128.9|146886.9|146846.8|146604.8|147225.3|146983.3|146843.6|146601.6|586
1608514500000|2020-12-21 01:35:00|146845.8|146603.8|146898.2|146656.2|147239.6|146997.6|146815.9|146573.9|567
1608514800000|2020-12-21 01:40:00|146897.4|146655.4|146902.1|146660.1|147215.9|146973.9|146847.8|146605.8|888
1608515100000|2020-12-21 01:45:00|146904.4|146662.4|147208.1|146966.1|147267.5|147029|146897.4|146655.4|507
1608515400000|2020-12-21 01:50:00|147205.2|146963.2|147196.8|146954.8|147235.9|147063|147139.8|146897.8|442
1608515700000|2020-12-21 01:55:00|147186.4|146944.4|147190.1|146948.1|147210.6|146970.1|147100.2|146858.2|403
1608516000000|2020-12-21 02:00:00|147184.5|146942.5|147165|146923|147272.7|147046.7|147092.5|146850.5|394
1608516300000|2020-12-21 02:05:00|147162.6|146920.6|146922|146680|147200.8|146958.8|146902.5|146660.5|347
1608516600000|2020-12-21 02:10:00|146921.7|146679.7|147183.1|146941.1|147183.2|146941.2|146847.5|146605.5|505
1608516900000|2020-12-21 02:15:00|147176.6|146934.6|147182.1|146940.1|147217.7|146991.2|147151.2|146909.2|525
1608517200000|2020-12-21 02:20:00|147185.8|146943.8|147244.8|147114.8|147283|147114.8|147051.5|146809.5|431
1608517500000|2020-12-21 02:25:00|147238.9|147108.9|147293.7|147163.7|147337.2|147172.8|147210.6|147021.1|420
1608517800000|2020-12-21 02:30:00|147293.5|147163.5|147302.7|147172.7|147340.5|147203.4|147276.3|147087.4|411
1608518100000|2020-12-21 02:35:00|147300.5|147170.5|147443.5|147313.5|147505.2|147328.2|147266.2|147130.8|443
1608518400000|2020-12-21 02:40:00|147444.2|147314.2|147517.2|147387.2|147625.8|147445.4|147435.6|147305.6|516
1608518700000|2020-12-21 02:45:00|147510.2|147380.2|147229.4|146987.4|147570.2|147430.9|147139.7|146950.2|545
1608519000000|2020-12-21 02:50:00|147228.9|146986.9|147157.1|147027.1|147242.8|147060.6|147133.1|146956|489
1608519300000|2020-12-21 02:55:00|147142.3|147012.3|147118.2|146988.2|147172.6|147066|147076.7|146904.3|480
1608519600000|2020-12-21 03:00:00|147118.8|146988.8|147312.4|147070.4|147521.9|147279.9|147065.1|146839.8|575
1608519900000|2020-12-21 03:05:00|147308.3|147066.3|147460.2|147218.2|147513.3|147271.3|147278.5|147036.5|509
1608520200000|2020-12-21 03:10:00|147456.6|147214.6|147454.8|147244.5|147497.1|147298.7|147404.7|147188.6|282
1608520500000|2020-12-21 03:15:00|147453.7|147245.5|147481.2|147244.6|147513.5|147304.4|147393.8|147181.2|310
1608520800000|2020-12-21 03:20:00|147453.3|147236.5|147478.1|147236.1|147482.9|147313.4|147258.5|147106.3|393
1608521100000|2020-12-21 03:25:00|147467.1|147232.5|147496.2|147254.2|147512.8|147303.6|147247.3|147040.8|383
1608521400000|2020-12-21 03:30:00|147494.5|147252.5|147460.6|147330.6|147535.3|147353.4|147412.6|147244.4|478
1608521700000|2020-12-21 03:35:00|147461|147331|147482.5|147352.5|147572|147384.4|147441.4|147268.2|451
1608522000000|2020-12-21 03:40:00|147483.4|147353.4|147451.2|147321.2|147522|147377.1|147439|147273.4|379
1608522300000|2020-12-21 03:45:00|147455.8|147325.8|147416.8|147326.8|147531.5|147371.1|147407.2|147227.4|355
1608522600000|2020-12-21 03:50:00|147487.9|147357.9|147437.5|147307.5|147526.9|147358.4|147397.8|147234.5|300
1608522900000|2020-12-21 03:55:00|147442.1|147312.1|147460.8|147330.8|147558.9|147358.8|147416.2|147293.9|383
1608523200000|2020-12-21 04:00:00|147464.1|147334.1|147662.1|147420.1|147670.8|147470.4|147405.3|147226.9|479
1608523500000|2020-12-21 04:05:00|147648.4|147406.4|147592.2|147462.2|147715.5|147483|147561.2|147401.5|435
1608523800000|2020-12-21 04:10:00|147590.2|147460.2|147533.6|147291.6|147709.5|147483.9|147522|147280|419
1608524100000|2020-12-21 04:15:00|147529.9|147287.9|147514.6|147304|147571.4|147409.5|147448.6|147284.6|459
1608524400000|2020-12-21 04:20:00|147533|147313.9|147570.8|147344|147577.1|147400.1|147486.9|147303|404
1608524700000|2020-12-21 04:25:00|147579.6|147345.3|147610.8|147480.8|147661.2|147505.3|147527.4|147335.1|387
1608525000000|2020-12-21 04:30:00|147608.5|147478.5|147661.6|147531.6|147742.8|147540.4|147594.6|147422.6|349
1608525300000|2020-12-21 04:35:00|147661.5|147531.5|147621.1|147491.1|147769|147548.6|147618|147440.2|392
1608525600000|2020-12-21 04:40:00|147638.5|147508.5|147651.4|147521.4|147712.7|147535.7|147631.2|147451.2|361
1608525900000|2020-12-21 04:45:00|147656|147526|147645|147515|147705.7|147547.2|147642|147458.8|227
1608526200000|2020-12-21 04:50:00|147642|147512|147657.2|147527.2|147717.4|147542.4|147636|147464.4|241
1608526500000|2020-12-21 04:55:00|147658.4|147528.4|147674.2|147544.2|147737.6|147556.3|147649.9|147468.3|226
1608526800000|2020-12-21 05:00:00|147669.7|147539.7|147759.2|147558|147771.8|147619.3|147667.1|147521|369
1608527100000|2020-12-21 05:05:00|147723.4|147593.4|147712.3|147582.3|147780.5|147607|147680.7|147507.9|284
1608527400000|2020-12-21 05:10:00|147712.4|147582.4|147707.5|147577.5|147758.6|147602.2|147670.6|147521.2|303
1608527700000|2020-12-21 05:15:00|147721.1|147591.1|147743.5|147613.5|147792.4|147625.3|147685.8|147527.5|321
1608528000000|2020-12-21 05:20:00|147744.2|147614.2|147734.8|147604.8|147819.7|147633.2|147715.1|147563.5|323
1608528300000|2020-12-21 05:25:00|147737.3|147607.3|147732.5|147602.5|147800.3|147635.9|147707|147543|383
1608528600000|2020-12-21 05:30:00|147734.1|147604.1|147744.1|147614.1|147762.6|147632.6|147699.2|147544.4|378
1608528900000|2020-12-21 05:35:00|147748|147618|147737.4|147607.4|147765.2|147635.2|147697.6|147584.9|331
1608529200000|2020-12-21 05:40:00|147739.6|147609.6|147722.3|147592.3|147779.5|147632|147690.3|147537.5|330
1608529500000|2020-12-21 05:45:00|147722.8|147592.8|147696.2|147566.2|147780.2|147631.6|147673|147529.5|395
1608529800000|2020-12-21 05:50:00|147695.5|147565.5|147674.5|147544.5|147738.8|147590.3|147633.4|147476.2|391
1608530100000|2020-12-21 05:55:00|147679|147549|147660.7|147530.7|147732.8|147568.7|147623.8|147475.4|400
1608530400000|2020-12-21 06:00:00|147665.1|147535.1|147644.2|147514.2|147725|147569.2|147618.7|147468.5|537
1608530700000|2020-12-21 06:05:00|147647.9|147517.9|147573.3|147483.3|147704.6|147519.4|147573.3|147397.7|493
1608531000000|2020-12-21 06:10:00|147574|147484|147634.1|147504.1|147686.3|147517|147574|147414.8|440
1608531300000|2020-12-21 06:15:00|147634.5|147504.5|147517.4|147387.4|147677.6|147506.3|147480.9|147321.3|470
1608531600000|2020-12-21 06:20:00|147517.2|147387.2|147515.1|147385.1|147570.5|147402.7|147488.4|147328.5|421
1608531900000|2020-12-21 06:25:00|147509.1|147379.1|147526.4|147396.4|147608.5|147439.5|147500.1|147327.2|454
1608532200000|2020-12-21 06:30:00|147526.3|147396.3|147504.5|147374.5|147611.5|147437.5|147487.4|147312.2|441
1608532500000|2020-12-21 06:35:00|147503.5|147373.5|147723.2|147505.7|147726.8|147559.9|147480.7|147326.8|515
1608532800000|2020-12-21 06:40:00|147680.1|147550.1|147737.7|147532.9|147777.8|147634.1|147631.3|147476.9|529
1608533100000|2020-12-21 06:45:00|147737.3|147535.3|147729.2|147599.2|147803.6|147650.2|147620.6|147447.5|565
1608533400000|2020-12-21 06:50:00|147728.2|147598.2|147684.8|147554.8|147783.5|147635.2|147670.3|147459.7|658
1608533700000|2020-12-21 06:55:00|147691.3|147561.3|147683.4|147553.4|147742.8|147583.2|147653.9|147521.3|595
1608534000000|2020-12-21 07:00:00|147680.6|147550.6|147763.3|147633.3|147856.1|147739.8|147680.6|147550.6|788
1608534300000|2020-12-21 07:05:00|147762.7|147632.7|147587.3|147457.3|147774.5|147644.5|147461.8|147331.8|769
1608534600000|2020-12-21 07:10:00|147586.4|147456.4|147458.2|147368.2|147586.4|147456.4|147453.2|147330.5|690
1608534900000|2020-12-21 07:15:00|147458.4|147368.4|147446.8|147356.8|147494|147384.3|147403.6|147292.3|739
1608535200000|2020-12-21 07:20:00|147444.9|147354.9|147644.9|147514.9|147644.9|147536.2|147442|147352|758
1608535500000|2020-12-21 07:25:00|147643.7|147513.7|147660.6|147530.6|147671.1|147541.1|147490.7|147394.5|750
1608535800000|2020-12-21 07:30:00|147662.4|147532.4|147654.8|147524.8|147779.5|147649.5|147546.2|147424.2|815
1608536100000|2020-12-21 07:35:00|147654.5|147524.5|147962.7|147832.7|147971.4|147841.4|147631.6|147518.6|872
1608536400000|2020-12-21 07:40:00|147961.5|147831.5|147929.1|147799.1|148032.4|147942.4|147852.8|147754.2|878
1608536700000|2020-12-21 07:45:00|147929.5|147799.5|147890.9|147800.9|147931.6|147841.6|147873.6|147783.6|848
1608537000000|2020-12-21 07:50:00|147888.8|147798.8|147775.4|147645.4|147909.7|147819.7|147772.6|147642.6|895
1608537300000|2020-12-21 07:55:00|147774.5|147644.5|147662.7|147532.7|147830.3|147740.3|147634.3|147504.3|903
1608537600000|2020-12-21 08:00:00|147673|147543|147864|147734|147984.5|147854.5|147673|147543|1037
1608537900000|2020-12-21 08:05:00|147866.6|147736.6|147634.8|147544.8|147917|147787|147581.3|147455.3|1005
1608538200000|2020-12-21 08:10:00|147633.2|147543.2|147653.7|147563.7|147696.4|147606.4|147466|147376|1020
1608538500000|2020-12-21 08:15:00|147654.9|147564.9|147613.5|147523.5|147690.1|147600.1|147539.5|147449.5|891
1608538800000|2020-12-21 08:20:00|147615.2|147525.2|147901.5|147811.5|147933.8|147814.4|147528.3|147438.3|955
1608539100000|2020-12-21 08:25:00|147900.2|147810.2|148025.3|147935.3|148026.8|147936.8|147859.3|147758.5|921
1608539400000|2020-12-21 08:30:00|148024.7|147934.7|148405.1|148315.1|148520.7|148430.7|148024.7|147934.7|974
1608539700000|2020-12-21 08:35:00|148405.4|148315.4|148144.1|148054.1|148406.3|148316.3|148076.2|147986|943
1608540000000|2020-12-21 08:40:00|148143.9|148053.9|148008.6|147918.6|148178.7|148088.7|147978.7|147880.4|964
1608540300000|2020-12-21 08:45:00|148006.2|147916.2|147821.4|147731.4|148059.4|147941.4|147795.3|147705.3|938
1608540600000|2020-12-21 08:50:00|147821.7|147731.7|147840.3|147750.3|147954.5|147850.5|147787.5|147697.5|802
1608540900000|2020-12-21 08:55:00|147840.1|147750.1|147895.2|147805.2|147943.2|147853.2|147826.3|147736.3|854
1608541200000|2020-12-21 09:00:00|147894.3|147804.3|147972.5|147882.5|148016.3|147926.3|147885|147795|923
1608541500000|2020-12-21 09:05:00|147971.4|147881.4|148012.8|147922.8|148059|147969|147874.4|147784.4|823
1608541800000|2020-12-21 09:10:00|148011.7|147921.7|148071.2|147981.2|148086.1|147996.1|148000|147910|829
1608542100000|2020-12-21 09:15:00|148071.3|147981.3|148016.1|147926.1|148080.8|147990.8|147984.5|147894.5|813
1608542400000|2020-12-21 09:20:00|148010.2|147920.2|147983.6|147893.6|148027|147937|147901|147811|880
1608542700000|2020-12-21 09:25:00|147985.5|147895.5|148024.2|147934.2|148095.7|148005.7|147960.8|147870.8|882
1608543000000|2020-12-21 09:30:00|148022.2|147932.2|147864.8|147774.8|148028.4|147938.4|147827.8|147737.8|918
1608543300000|2020-12-21 09:35:00|147860.7|147770.7|148228.3|148138.3|148233.8|148143.8|147831.1|147741.1|968
1608543600000|2020-12-21 09:40:00|148227.9|148137.9|148539.4|148449.4|148539.4|148449.4|148225.2|148135.2|958
1608543900000|2020-12-21 09:45:00|148545.7|148455.7|148581.1|148491.1|148752.7|148662.7|148508.7|148418.7|972
1608544200000|2020-12-21 09:50:00|148583.9|148493.9|148522.2|148432.2|148610.8|148520.8|148415.4|148325.4|931
1608544500000|2020-12-21 09:55:00|148522.4|148432.4|148714.3|148624.3|148810.2|148720.2|148521|148431|947
1608544800000|2020-12-21 10:00:00|148715.8|148625.8|148770.6|148680.6|148902.3|148812.3|148715.8|148625.8|924
1608545100000|2020-12-21 10:05:00|148768.5|148678.5|148949.2|148859.2|149010.8|148920.8|148728.8|148638.8|964
1608545400000|2020-12-21 10:10:00|148942.6|148852.6|148694.3|148604.3|148978.9|148888.9|148683.5|148593.5|995
1608545700000|2020-12-21 10:15:00|148694.4|148604.4|148683.2|148593.2|148786.6|148696.6|148540|148450|1031
1608546000000|2020-12-21 10:20:00|148672.4|148582.4|149019.7|148929.7|149031.3|148941.3|148659.9|148569.9|958
1608546300000|2020-12-21 10:25:00|149007.5|148917.5|149040.4|148950.4|149045.2|148955.2|148920.4|148830.4|951
1608546600000|2020-12-21 10:30:00|149041.8|148951.8|149079.5|148989.5|149171.3|149081.3|148960.6|148870.6|1017
1608546900000|2020-12-21 10:35:00|149079.1|148989.1|149055.5|148965.5|149119.2|149029.2|148996.3|148906.3|908
1608547200000|2020-12-21 10:40:00|149055.6|148965.6|148789|148699|149109.6|149019.6|148781|148691|956
1608547500000|2020-12-21 10:45:00|148789.9|148699.9|148744.9|148654.9|148830.7|148740.7|148678.4|148588.4|952
1608547800000|2020-12-21 10:50:00|148747.2|148657.2|148869.5|148779.5|149120.7|149030.7|148605.5|148515.5|982
1608548100000|2020-12-21 10:55:00|148868.4|148778.4|148789.4|148699.4|148987|148897|148724.6|148634.6|1025
1608548400000|2020-12-21 11:00:00|148788.8|148698.8|148717.8|148627.8|148951.6|148842.4|148670|148580|984
1608548700000|2020-12-21 11:05:00|148717|148627|148685.3|148595.3|148775.4|148685.4|148632.1|148542.1|943
1608549000000|2020-12-21 11:10:00|148686.6|148596.6|148430.9|148340.9|148712.8|148622.8|148400.4|148310.4|944
1608549300000|2020-12-21 11:15:00|148430.4|148340.4|148548.6|148458.6|148548.6|148458.6|148386.1|148296.1|892
1608549600000|2020-12-21 11:20:00|148544.8|148454.8|148670.3|148580.3|148700.8|148610.8|148521.5|148431.5|924
1608549900000|2020-12-21 11:25:00|148668|148578|148559.1|148469.1|148734.5|148644.5|148555.3|148465.3|941
1608550200000|2020-12-21 11:30:00|148554.2|148464.2|148582.1|148492.1|148645.7|148555.7|148503.6|148413.6|924
1608550500000|2020-12-21 11:35:00|148585|148495|148514|148424|148617.2|148527.2|148403.3|148313.3|848
1608550800000|2020-12-21 11:40:00|148514.3|148424.3|148432|148342|148631.2|148528.3|148423.7|148333.7|800
1608551100000|2020-12-21 11:45:00|148433|148343|148413.2|148323.2|148495.7|148405.7|148341.7|148251.7|919
1608551400000|2020-12-21 11:50:00|148413|148323|148519|148429|148535.7|148445.7|148373.8|148283.8|854
1608551700000|2020-12-21 11:55:00|148518.7|148428.7|148626.3|148536.3|148650.6|148550.3|148412.3|148322.3|875
1608552000000|2020-12-21 12:00:00|148623.6|148533.6|148693.5|148603.5|148757.4|148667.4|148564.7|148474.7|992
1608552300000|2020-12-21 12:05:00|148690|148600|148712.4|148622.4|148731.5|148641.5|148555.4|148465.4|1001
1608552600000|2020-12-21 12:10:00|148712.1|148622.1|148749.4|148659.4|148817.6|148727.6|148654.9|148564.9|923
1608552900000|2020-12-21 12:15:00|148747.7|148657.7|148747.2|148657.2|148756.2|148666.2|148659.3|148543.2|861
1608553200000|2020-12-21 12:20:00|148750.8|148660.8|148809.9|148719.9|148853.9|148763.9|148718.1|148621.5|808
1608553500000|2020-12-21 12:25:00|148806.9|148716.9|148723.1|148633.1|148916.8|148826.8|148687.7|148597.7|953
1608553800000|2020-12-21 12:30:00|148720.6|148630.6|148793.7|148703.7|148810.1|148720.1|148664|148574|978
1608554100000|2020-12-21 12:35:00|148797.2|148707.2|148577.6|148487.6|148816.6|148716.9|148571.8|148466.4|952
1608554400000|2020-12-21 12:40:00|148578|148488|148524.6|148434.6|148623.6|148503.4|148460.7|148370.7|905
1608554700000|2020-12-21 12:45:00|148524.9|148434.9|148569.9|148479.9|148581.5|148491.5|148422.6|148332.6|916
1608555000000|2020-12-21 12:50:00|148573.6|148483.6|148658.9|148568.9|148669.2|148569.7|148426.7|148336.7|943
1608555300000|2020-12-21 12:55:00|148660.3|148570.3|148541.4|148451.4|148680.3|148590.3|148501.4|148411.4|939
1608555600000|2020-12-21 13:00:00|148539.6|148449.6|148387.2|148297.2|148544.9|148454.9|148335.8|148228.7|930
1608555900000|2020-12-21 13:05:00|148385.1|148295.1|148517.9|148427.9|148532.9|148442.9|148379|148267.7|960
1608556200000|2020-12-21 13:10:00|148516.7|148426.7|148641.9|148551.9|148713.4|148583.4|148503.4|148413.4|1013
1608556500000|2020-12-21 13:15:00|148638.4|148548.4|148736.4|148646.4|148793.5|148689|148606.2|148506.4|970
1608556800000|2020-12-21 13:20:00|148736.2|148646.2|148419.9|148329.9|148742.9|148646.2|148413.4|148323.4|925
1608557100000|2020-12-21 13:25:00|148420.1|148330.1|148273.6|148143.6|148447.8|148357.8|148130.4|148040.4|962
1608557400000|2020-12-21 13:30:00|148272.9|148142.9|148185.6|148095.6|148296.2|148173.8|148124.9|148026.5|889
1608557700000|2020-12-21 13:35:00|148186.3|148096.3|148087|147997|148224.5|148125.2|148078.6|147988.6|893
1608558000000|2020-12-21 13:40:00|148089.6|147999.6|148005.1|147915.1|148098.8|148008.8|147991.5|147887.8|813
1608558300000|2020-12-21 13:45:00|148003.7|147913.7|147915.4|147825.4|148064.4|147964.6|147914|147810|811
1608558600000|2020-12-21 13:50:00|147916.8|147826.8|147960.4|147870.4|148000.5|147910.5|147814.1|147724.1|857
1608558900000|2020-12-21 13:55:00|147955.8|147865.8|147948.8|147858.8|148020.5|147930.5|147934.7|147844.7|893
1608559200000|2020-12-21 14:00:00|147945.2|147855.2|147929.5|147839.5|148010.9|147920.9|147891.7|147783.5|805
1608559500000|2020-12-21 14:05:00|147930|147840|147835|147745|147982.6|147892.6|147820.8|147730.8|899
1608559800000|2020-12-21 14:10:00|147835.6|147745.6|147741.4|147651.4|147914.5|147824.5|147721.7|147624.7|882
1608560100000|2020-12-21 14:15:00|147741.6|147651.6|147177.5|147087.5|147742.6|147652.6|147107.5|147013.1|917
1608560400000|2020-12-21 14:20:00|147187.1|147097.1|147314.2|147184.2|147406.6|147279.8|147182.1|147085.3|816
1608560700000|2020-12-21 14:25:00|147313.9|147183.9|147372.4|147242.4|147468.1|147351.5|147293.8|147183.9|882
1608561000000|2020-12-21 14:30:00|147383.9|147293.9|147143.6|147053.6|147405.9|147315.9|147122.2|147007.4|748
1608561300000|2020-12-21 14:35:00|147144.9|147054.9|147335.1|147245.1|147371.5|147257.6|147119.5|147021.5|754
1608561600000|2020-12-21 14:40:00|147324.8|147234.8|147395.2|147305.2|147403.5|147308.5|147233.4|147130.4|768
1608561900000|2020-12-21 14:45:00|147395|147305|147478.1|147388.1|147542.4|147439.8|147386.5|147283.2|810
1608562200000|2020-12-21 14:50:00|147476.8|147386.8|147336.3|147206.3|147500.8|147388.2|147278.9|147170.7|1012
1608562500000|2020-12-21 14:55:00|147332.3|147202.3|147203.6|147113.6|147337.6|147223.5|147170.5|147068.8|985
1608562800000|2020-12-21 15:00:00|147199|147109|147209.5|147119.5|147370.8|147272.8|147196.6|147098.6|1038
1608563100000|2020-12-21 15:05:00|147210.1|147120.1|147181.2|147091.2|147384.8|147278.8|147181.2|147091.2|952
1608563400000|2020-12-21 15:10:00|147182.5|147092.5|147227.4|147137.4|147261|147152.5|147128.5|147038.5|779
1608563700000|2020-12-21 15:15:00|147226.2|147136.2|147127.9|147037.9|147236.9|147146.9|147120.5|147013.3|835
1608564000000|2020-12-21 15:20:00|147127.3|147037.3|146826.4|146696.4|147128.9|147038.9|146810.1|146680.1|769
1608564300000|2020-12-21 15:25:00|146816.1|146726.1|146707.3|146617.3|146924|146814|146704.2|146614.2|869
1608564600000|2020-12-21 15:30:00|146714.5|146624.5|146788.2|146658.2|146792.4|146686.1|146645.3|146539.6|925
1608564900000|2020-12-21 15:35:00|146789.9|146659.9|146959.1|146869.1|147011.5|146921.5|146756.5|146650|894
1608565200000|2020-12-21 15:40:00|146960.2|146870.2|146852.5|146722.5|147042.1|146940.4|146827.7|146716.7|852
1608565500000|2020-12-21 15:45:00|146852.6|146722.6|146770.4|146680.4|146899.3|146809.3|146768.4|146678.4|885
1608565800000|2020-12-21 15:50:00|146769.2|146679.2|146682.9|146552.9|146769.4|146679.4|146627.6|146537.6|915
1608566100000|2020-12-21 15:55:00|146680.1|146550.1|146633.9|146543.9|146680.1|146563.8|146574.7|146484.7|934
1608566400000|2020-12-21 16:00:00|146637.1|146547.1|146366.4|146276.4|146665.5|146575.5|146361.6|146271.6|902
1608566700000|2020-12-21 16:05:00|146367.5|146277.5|146397.5|146307.5|146465.3|146369|146361.7|146271.7|855
1608567000000|2020-12-21 16:10:00|146403.3|146313.3|146372.8|146282.8|146442.7|146352.7|146362.1|146272.1|862
1608567300000|2020-12-21 16:15:00|146369.7|146279.7|146338.7|146248.7|146472.4|146382.4|146248.1|146158.1|922
1608567600000|2020-12-21 16:20:00|146344.9|146254.9|146055|145965|146344.9|146254.9|146019.1|145898|912
1608567900000|2020-12-21 16:25:00|146052.4|145962.4|145877.4|145787.4|146077.8|145987.8|145872|145782|922
1608568200000|2020-12-21 16:30:00|145918.1|145788.1|146024.1|145934.1|146024.8|145934.8|145864.2|145751.1|855
1608568500000|2020-12-21 16:35:00|146022.8|145932.8|145878.2|145788.2|146022.8|145932.8|145736.1|145610.6|849
1608568800000|2020-12-21 16:40:00|145879.1|145789.1|145936.5|145846.5|145994.3|145904.3|145855.5|145765.5|915
1608569100000|2020-12-21 16:45:00|145935.3|145845.3|145889.6|145799.6|145946.2|145856.2|145881|145791|918
1608569400000|2020-12-21 16:50:00|145890.5|145800.5|145791|145701|145914.3|145819.8|145758.1|145640.2|958
1608569700000|2020-12-21 16:55:00|145790.7|145700.7|145797.9|145707.9|145846.4|145756.4|145762|145672|962
1608570000000|2020-12-21 17:00:00|145799.2|145709.2|145618.8|145528.8|145809.2|145719.2|145618.3|145517.7|954
1608570300000|2020-12-21 17:05:00|145617.8|145527.8|145605.3|145515.3|145622.8|145532.8|145469.1|145379.1|957
1608570600000|2020-12-21 17:10:00|145605.2|145515.2|145736.9|145646.9|145746.5|145656.5|145593.7|145503.7|869
1608570900000|2020-12-21 17:15:00|145734.8|145644.8|145684|145594|145788.4|145698.4|145681.5|145591.5|878
1608571200000|2020-12-21 17:20:00|145681.6|145591.6|145822|145732|145855.4|145745.9|145554.1|145464.1|858
1608571500000|2020-12-21 17:25:00|145826.2|145736.2|145815.2|145725.2|145841.5|145751.5|145726.4|145636.4|857
1608571800000|2020-12-21 17:30:00|145817.3|145727.3|145694.3|145604.3|145822.6|145732.6|145671.9|145581.9|748
1608572100000|2020-12-21 17:35:00|145693.8|145603.8|145701.4|145611.4|145709.4|145619.4|145678.6|145588.6|834
1608572400000|2020-12-21 17:40:00|145702.2|145612.2|145827.6|145737.6|145837|145747|145694.5|145604.5|837
1608572700000|2020-12-21 17:45:00|145834.4|145744.4|145864.2|145774.2|145934.3|145844.3|145831.7|145734.3|927
1608573000000|2020-12-21 17:50:00|145862.9|145772.9|145669.6|145579.6|145871.7|145781.7|145643.1|145553.1|863
1608573300000|2020-12-21 17:55:00|145663.5|145573.5|145657.9|145567.9|145674.9|145584.9|145636.2|145546.2|648
1608573600000|2020-12-21 18:00:00|145658.2|145568.2|145683.9|145593.9|145714|145605.4|145640|145550|695
1608573900000|2020-12-21 18:05:00|145681.4|145591.4|145777|145687|145866.4|145758.2|145680|145590|751
1608574200000|2020-12-21 18:10:00|145778|145688|145837.7|145747.7|145874.4|145770.7|145776.2|145686.2|808
1608574500000|2020-12-21 18:15:00|145837.9|145747.9|145846.3|145756.3|145864.6|145774.6|145800.2|145710.2|765
1608574800000|2020-12-21 18:20:00|145847.1|145757.1|145902.8|145812.8|145914.9|145824.9|145844.2|145754.2|911
1608575100000|2020-12-21 18:25:00|145904.4|145814.4|145861.3|145771.3|145915.5|145825.5|145849.9|145759.9|830
1608575400000|2020-12-21 18:30:00|145860.3|145770.3|145821.7|145731.7|145873.3|145783.3|145814.1|145724.1|760
1608575700000|2020-12-21 18:35:00|145827.2|145737.2|145831.4|145741.4|145864.2|145774.2|145811.2|145721.2|821
1608576000000|2020-12-21 18:40:00|145832.9|145742.9|145842.8|145752.8|145865.7|145775.7|145830.5|145740.5|811
1608576300000|2020-12-21 18:45:00|145840.4|145750.4|145847.2|145757.2|145868.6|145778.6|145820.6|145730.6|805
1608576600000|2020-12-21 18:50:00|145844.1|145754.1|145797.2|145707.2|145854.2|145764.2|145794.6|145704.6|646
1608576900000|2020-12-21 18:55:00|145796.7|145706.7|145873|145783|145897.2|145807.2|145723.7|145633.7|710
1608577200000|2020-12-21 19:00:00|145872|145782|145851.9|145761.9|145934.6|145844.6|145847.3|145727|758
1608577500000|2020-12-21 19:05:00|145852.7|145762.7|145785.5|145695.5|145895.2|145805.2|145770|145640|698
1608577800000|2020-12-21 19:10:00|145787.6|145697.6|145820.1|145730.1|145867.8|145760.5|145783.8|145681.7|746
1608578100000|2020-12-21 19:15:00|145820|145730|145843.4|145753.4|145869.7|145779.7|145808.7|145718.7|794
1608578400000|2020-12-21 19:20:00|145840.7|145750.7|145725.6|145635.6|145857.1|145767.1|145716.4|145626.4|788
1608578700000|2020-12-21 19:25:00|145724.3|145634.3|145737.2|145647.2|145765.7|145675.7|145699.4|145609.4|851
1608579000000|2020-12-21 19:30:00|145737.4|145647.4|145746.7|145656.7|145786.9|145696.9|145723|145633|854
1608579300000|2020-12-21 19:35:00|145747.6|145657.6|145732.8|145642.8|145773.7|145683.7|145705.5|145615.5|851
1608579600000|2020-12-21 19:40:00|145732.9|145642.9|145749.9|145659.9|145792|145683.4|145721.1|145631.1|849
1608579900000|2020-12-21 19:45:00|145750.9|145660.9|145724.3|145634.3|145758.9|145668.9|145718.1|145628.1|858
1608580200000|2020-12-21 19:50:00|145724.6|145634.6|145786.5|145696.5|145799.5|145709.5|145710.2|145620.2|733
1608580500000|2020-12-21 19:55:00|145786.3|145696.3|145696.1|145566.1|145867.3|145766.3|145675.3|145545.3|766
1608580800000|2020-12-21 20:00:00|145698.7|145568.7|145766.5|145636.5|145785|145665.7|145667.2|145552.4|806
1608581100000|2020-12-21 20:05:00|145761.9|145631.9|145871.9|145741.9|145877.6|145747.6|145761.9|145631.9|802
1608581400000|2020-12-21 20:10:00|145870|145740|145906.3|145776.3|145934|145821.9|145843.5|145736.4|863
1608581700000|2020-12-21 20:15:00|145907.2|145777.2|145916.4|145786.4|145931.8|145825.1|145872.4|145762.7|874
1608582000000|2020-12-21 20:20:00|145911.9|145781.9|145901.2|145811.2|145928.6|145818.7|145886.4|145781.2|785
1608582300000|2020-12-21 20:25:00|145901.7|145811.7|145985.5|145855.5|145998.6|145868.6|145849.4|145743.9|778
1608582600000|2020-12-21 20:30:00|145988.6|145858.6|146207.9|146077.9|146220.9|146095.2|145984.5|145854.5|764
1608582900000|2020-12-21 20:35:00|146206.2|146076.2|146185|146055|146264.6|146135.8|146155.4|146034.2|674
1608583200000|2020-12-21 20:40:00|146185.1|146055.1|146109.1|145979.1|146185.1|146055.1|146042.3|145912.3|665
1608583500000|2020-12-21 20:45:00|146107.2|145977.2|146173.5|146043.5|146201|146071|146073.7|145948.2|724
1608583800000|2020-12-21 20:50:00|146174.1|146044.1|146199.4|146069.4|146220.4|146090.4|146143.9|146013.9|658
1608584100000|2020-12-21 20:55:00|146198.2|146068.2|146144.1|146014.1|146222.5|146100|146137.8|146007.8|596
1608584400000|2020-12-21 21:00:00|146153.8|146023.8|146122.5|145992.5|146173|146043|146080.6|145950.6|550
1608584700000|2020-12-21 21:05:00|146126.7|145996.7|146168.5|146038.5|146214.1|146084.1|146112.7|145982.7|458
1608585000000|2020-12-21 21:10:00|146166.8|146036.8|146160.7|146030.7|146178.3|146071.5|146139.8|146020.6|318
1608585300000|2020-12-21 21:15:00|146159.9|146029.9|146139.1|146009.1|146167.3|146037.3|146130.4|146000.4|209
1608585600000|2020-12-21 21:20:00|146142.7|146012.7|146151.9|146021.9|146192.7|146062.7|146117.1|145975|209
1608585900000|2020-12-21 21:25:00|146151.8|146021.8|146135.3|146005.3|146178.3|146027|146133|145966.1|192
1608586200000|2020-12-21 21:30:00|146136.2|146006.2|146139|146009|146184.4|146015.5|146132.1|145964|186
1608586500000|2020-12-21 21:35:00|146138.4|146008.4|146107|145977|146182.3|146018.8|146090.5|145944.3|268
1608586800000|2020-12-21 21:40:00|146106|145976|146099.1|145969.1|146163.5|145985.8|146070.4|145920.7|170
1608587100000|2020-12-21 21:45:00|146089.3|145959.3|146092.5|145962.5|146146.1|145969.3|146060.5|145896.3|149
1608587400000|2020-12-21 21:50:00|146096.3|145966.3|146147.3|145920|146171.7|145983.5|146079.5|145915|159
1608587700000|2020-12-21 21:55:00|146126.7|145925.7|146012|145770|146133.2|145964.9|145846.1|145604.1|480
1608588000000|2020-12-21 22:00:00|146014.3|145772.3|145898.8|145656.8|146014.3|145772.3|145893.1|145651.1|76
1608588300000|2020-12-21 22:05:00|145887.1|145645.1|145922.9|145680.9|146034.1|145792.1|145857.8|145615.8|149
1608588600000|2020-12-21 22:10:00|145923.3|145681.3|145891.1|145649.1|145995.3|145753.3|145850.1|145608.1|173
1608588900000|2020-12-21 22:15:00|145904.2|145662.2|145925.4|145683.4|145961.6|145719.6|145903.3|145661.3|124
1608589200000|2020-12-21 22:20:00|145924.2|145682.2|145913.5|145671.5|145946.7|145704.7|145897|145655|126
1608589500000|2020-12-21 22:25:00|145907|145665|145925.3|145683.3|145943.3|145701.3|145902.1|145660.1|136
1608589800000|2020-12-21 22:30:00|145909.6|145667.6|145930.6|145688.6|145947.7|145705.7|145904.9|145662.9|151
1608590100000|2020-12-21 22:35:00|145907.9|145665.9|145929.6|145687.6|145956.4|145714.4|145902.6|145660.6|139
1608590400000|2020-12-21 22:40:00|145929.4|145687.4|145934.8|145692.8|145952.8|145710.8|145905.6|145663.6|134
1608590700000|2020-12-21 22:45:00|145912.9|145670.9|145921.3|145679.3|145950|145708|145912.9|145670.9|115
1608591000000|2020-12-21 22:50:00|145921.4|145679.4|145920.2|145678.2|145956.3|145714.3|145917.2|145675.2|134
1608591300000|2020-12-21 22:55:00|145921.3|145679.3|146148.6|145906.6|146184.5|145942.5|145901.6|145659.6|303
1608591600000|2020-12-21 23:00:00|146151.9|145909.9|146148.9|145906.9|146257.8|146015.8|146121.5|145879.5|396
1608591900000|2020-12-21 23:05:00|146148.6|145906.6|146160.1|145918.1|146203.1|145961.1|146109|145867|350
1608592200000|2020-12-21 23:10:00|146159.9|145917.9|146164.3|145922.3|146184.2|145942.2|146089.9|145847.9|339
1608592500000|2020-12-21 23:15:00|146164.7|145922.7|146194.7|145952.7|146218.8|145976.8|146121.9|145879.9|508
1608592800000|2020-12-21 23:20:00|146190.6|145948.6|146087.4|145845.4|146220.3|145978.3|146085.2|145843.2|383
1608593100000|2020-12-21 23:25:00|146105.2|145863.2|146307.3|146065.3|146330.6|146088.6|146073|145831|494
1608593400000|2020-12-21 23:30:00|146307.9|146065.9|146173.5|145931.5|146436.6|146194.6|146003.3|145761.3|498
1608593700000|2020-12-21 23:35:00|146176.8|145934.8|146155|145913|146223.5|145981.5|145997.9|145755.9|388
1608594000000|2020-12-21 23:40:00|146155.1|145913.1|146257.2|146015.2|146291.1|146049.1|146053.5|145811.5|419
1608594300000|2020-12-21 23:45:00|146259|146017|146053.4|145811.4|146318.2|146076.2|146022.8|145780.8|425
1608594600000|2020-12-21 23:50:00|146053.3|145811.3|146120.1|145878.1|146145.4|145903.4|146012.4|145770.4|423
1608594900000|2020-12-21 23:55:00|146120.8|145878.8|146167.5|145925.5|146188.6|145985.3|146113.5|145871.5|505
1608595200000|2020-12-22 00:00:00|146181.2|145939.2|146167.1|145925.1|146189.5|145963.1|146160.3|145918.3|360
1608595500000|2020-12-22 00:05:00|146174.1|145932.1|146153.3|145911.3|146195.3|145966.8|146152.6|145910.6|277
1608595800000|2020-12-22 00:10:00|146153.4|145911.4|146103.7|145877.2|146186.4|145971.4|146055.9|145864.8|350
1608596100000|2020-12-22 00:15:00|146105.3|145878.5|146160.5|145923.7|146203.1|145973.8|146051.3|145871.5|471
1608596400000|2020-12-22 00:20:00|146162.5|145920.5|146187.7|145945.7|146205.9|146003|146133|145896.8|464
1608596700000|2020-12-22 00:25:00|146184|145942|146304.3|146062.3|146371.3|146129.3|146178.8|145936.8|498
1608597000000|2020-12-22 00:30:00|146304.2|146062.2|146329.4|146087.4|146356.5|146177.8|146200.3|145958.3|693
1608597300000|2020-12-22 00:35:00|146334.6|146100.7|146307.3|146088.8|146368.2|146162.7|146263|146033.1|397
1608597600000|2020-12-22 00:40:00|146295|146084.1|146311.6|146069.9|146352.6|146157.2|146223.8|146044.6|402
1608597900000|2020-12-22 00:45:00|146305.5|146095.2|146374.6|146244.6|146464.5|146252.2|146243.6|146053.6|595
1608598200000|2020-12-22 00:50:00|146384.1|146254.1|146303.8|146173.8|146442.3|146282|146238.1|146061.6|611
1608598500000|2020-12-22 00:55:00|146302.1|146172.1|146431.3|146301.3|146489.2|146315.4|146249|146081.8|637
1608598800000|2020-12-22 01:00:00|146431.2|146301.2|146360.8|146230.8|146436.3|146301.4|146240|146075.8|554
1608599100000|2020-12-22 01:05:00|146365.4|146235.4|146352.2|146222.2|146447|146269.2|146291.4|146100.2|657
1608599400000|2020-12-22 01:10:00|146347.5|146217.5|146350.5|146220.5|146417|146241.5|146332.8|146168|524
1608599700000|2020-12-22 01:15:00|146337.9|146207.9|146364.7|146234.7|146404.6|146264.3|146322.8|146182.2|668
1608600000000|2020-12-22 01:20:00|146359.5|146229.5|146332.6|146202.6|146423|146258.1|146321.8|146175.4|725
1608600300000|2020-12-22 01:25:00|146335.1|146205.1|146332.8|146202.8|146408.9|146287.5|146301.8|146132.6|557
1608600600000|2020-12-22 01:30:00|146340.5|146210.5|146267.3|146057.2|146403.1|146224.2|146062.6|145862.2|585
1608600900000|2020-12-22 01:35:00|146260.2|146059.5|146357|146115|146416.1|146203.2|146225.7|146029.9|667
1608601200000|2020-12-22 01:40:00|146358.2|146116.2|146372.1|146130.1|146395.4|146167.2|146296.7|146099.8|352
1608601500000|2020-12-22 01:45:00|146371.5|146129.5|146351.3|146121.8|146395.1|146194.8|146290.5|146099.7|522
1608601800000|2020-12-22 01:50:00|146356.9|146114.9|146358.6|146125.6|146387.2|146171.6|146283.5|146083.4|594
1608602100000|2020-12-22 01:55:00|146361.5|146134.8|146344.4|146137.4|146396.3|146201.5|146311.5|146112.9|635
1608602400000|2020-12-22 02:00:00|146342.1|146135.4|146361|146119|146420.2|146192.4|146298.8|146101.7|677
1608602700000|2020-12-22 02:05:00|146359.3|146117.3|146342.6|146100.6|146389.9|146171.9|146271.7|146094.5|324
1608603000000|2020-12-22 02:10:00|146346.2|146112.5|146353|146133|146384.3|146164.4|146282.8|146093.6|237
1608603300000|2020-12-22 02:15:00|146349|146134.1|146331.8|146091.5|146362.6|146141.7|146329.2|146087.2|244
1608603600000|2020-12-22 02:20:00|146332.3|146094.4|146335|146126.9|146364.6|146172.8|146302.8|146079.5|414
1608603900000|2020-12-22 02:25:00|146347|146131.1|146348.7|146123.5|146370.1|146179.6|146293.9|146098.2|358
1608604200000|2020-12-22 02:30:00|146356.5|146131|146362.6|146140.2|146379.6|146170.6|146300.6|146106|318
1608604500000|2020-12-22 02:35:00|146344.5|146138.7|146340.1|146132.1|146370.4|146141.7|146329.8|146117.7|293
1608604800000|2020-12-22 02:40:00|146341.8|146123.7|146338.8|146132.8|146380.2|146211.6|146293.6|146098.7|343
1608605100000|2020-12-22 02:45:00|146337.6|146131.5|146336.4|146125.8|146365|146197.2|146278.8|146092|192
1608605400000|2020-12-22 02:50:00|146343.3|146134.1|146327.4|146124.5|146358.8|146174.4|146265.1|146062.7|213
1608605700000|2020-12-22 02:55:00|146321.2|146114.1|146229|146099|146361.6|146161.3|146225.3|146081.4|320
1608606000000|2020-12-22 03:00:00|146233.5|146103.5|146236.1|146106.1|146264.3|146115.5|146210.1|146030|326
1608606300000|2020-12-22 03:05:00|146234|146104|146317.5|146187.5|146409.2|146236.2|146221.2|146052.3|343
1608606600000|2020-12-22 03:10:00|146318.1|146188.1|146339.4|146209.4|146399.6|146238|146287.4|146139.7|402
1608606900000|2020-12-22 03:15:00|146335.7|146205.7|146400.5|146270.5|146437.4|146314.5|146333|146157.7|414
1608607200000|2020-12-22 03:20:00|146419.8|146218.1|146408.6|146278.6|146456.7|146323.2|146388.6|146218.1|300
1608607500000|2020-12-22 03:25:00|146409.2|146279.2|146485.1|146355.1|146548.1|146389.9|146408.2|146241.8|321
1608607800000|2020-12-22 03:30:00|146484.6|146354.6|146476.7|146346.7|146499.6|146369.6|146434.6|146304.6|329
1608608100000|2020-12-22 03:35:00|146477.3|146347.3|146559.3|146429.3|146614.9|146451.2|146473.1|146343.1|372
1608608400000|2020-12-22 03:40:00|146554.1|146424.1|146530.3|146400.3|146571.7|146441.7|146502.1|146372.1|412
1608608700000|2020-12-22 03:45:00|146529.4|146399.4|146511.4|146381.4|146567.1|146420.2|146498.3|146361.5|436
1608609000000|2020-12-22 03:50:00|146512|146382|146505.4|146375.4|146514.2|146384.2|146495.8|146365.8|212
1608609300000|2020-12-22 03:55:00|146506.4|146376.4|146507.6|146377.6|146546.8|146389.8|146497.4|146340.8|229
1608609600000|2020-12-22 04:00:00|146501.1|146371.1|146531.1|146401.1|146551.6|146421.6|146495|146314.8|489
1608609900000|2020-12-22 04:05:00|146530.7|146400.7|146528.1|146398.1|146547.8|146417.8|146509|146379|343
1608610200000|2020-12-22 04:10:00|146529|146399|146545.1|146415.1|146569.6|146468.2|146510|146380|366
1608610500000|2020-12-22 04:15:00|146548|146418|146565.6|146435.6|146573.8|146451.7|146530.6|146401.4|467
1608610800000|2020-12-22 04:20:00|146544.4|146454.4|146565.8|146435.8|146583.9|146454.4|146533.7|146403.7|436
1608611100000|2020-12-22 04:25:00|146565.4|146435.4|146607.5|146477.5|146611.6|146481.6|146550|146420|382
1608611400000|2020-12-22 04:30:00|146608.1|146478.1|146576.6|146446.6|146608.1|146478.1|146549.9|146385.3|478
1608611700000|2020-12-22 04:35:00|146574.1|146444.1|146586|146456|146607.5|146477.5|146557|146427|334
1608612000000|2020-12-22 04:40:00|146585.4|146455.4|146598.7|146468.7|146606.5|146476.5|146561.5|146431.5|382
1608612300000|2020-12-22 04:45:00|146590.3|146460.3|146758.1|146628.1|146818|146684.9|146587.9|146457.9|580
1608612600000|2020-12-22 04:50:00|146756.4|146626.4|146844.3|146714.3|146873.5|146743.5|146747.1|146585.1|405
1608612900000|2020-12-22 04:55:00|146847.2|146717.2|146731.2|146601.2|146857.3|146728|146730.6|146554.8|459
1608613200000|2020-12-22 05:00:00|146730.1|146600.1|146740.3|146610.3|146801.3|146671.3|146715.3|146585.3|381
1608613500000|2020-12-22 05:05:00|146746.1|146616.1|146740.9|146610.9|146806.9|146631.1|146702|146518.3|295
1608613800000|2020-12-22 05:10:00|146735.9|146605.9|146732.2|146602.2|146784.1|146620.3|146724.1|146549.6|197
1608614100000|2020-12-22 05:15:00|146735.6|146605.6|146736.6|146606.6|146779.3|146629|146719.7|146551.4|249
1608614400000|2020-12-22 05:20:00|146738.1|146608.1|146758.8|146628.8|146775.3|146642.6|146713.5|146567.4|323
1608614700000|2020-12-22 05:25:00|146751.6|146621.6|146737.5|146607.5|146781.1|146639|146716.5|146570.7|422
1608615000000|2020-12-22 05:30:00|146739.5|146609.5|146732.8|146527.6|146770.4|146636.2|146698|146527.6|392
1608615300000|2020-12-22 05:35:00|146743|146529.2|146689.5|146559.5|146765|146606.3|146679.3|146526.8|389
1608615600000|2020-12-22 05:40:00|146684.7|146554.7|146687.8|146557.8|146769.8|146593.8|146669.4|146508.2|415
1608615900000|2020-12-22 05:45:00|146699.7|146569.7|146861.2|146731.2|146863.1|146733.1|146688.2|146538|426
1608616200000|2020-12-22 05:50:00|146863.5|146733.5|146817.3|146687.3|146864.5|146734.5|146794.7|146664.7|477
1608616500000|2020-12-22 05:55:00|146819.4|146689.4|146815.1|146685.1|146828.1|146698.1|146793.7|146663.7|505
1608616800000|2020-12-22 06:00:00|146809|146679|146834.9|146704.9|146887.5|146716|146808.9|146673.3|495
1608617100000|2020-12-22 06:05:00|146831.3|146701.3|146815.8|146685.8|146831.3|146701.3|146804.3|146674.3|393
1608617400000|2020-12-22 06:10:00|146814.3|146684.3|146793.3|146663.3|146826.7|146696.7|146781.1|146651.1|392
1608617700000|2020-12-22 06:15:00|146793.5|146663.5|146579.1|146449.1|146798.1|146668.1|146563.8|146399.2|511
1608618000000|2020-12-22 06:20:00|146583.8|146453.8|146607.5|146477.5|146651.9|146501|146557.8|146388.8|431
1608618300000|2020-12-22 06:25:00|146605.8|146475.8|146665.6|146461.6|146724.6|146561.3|146581.7|146389.1|548
1608618600000|2020-12-22 06:30:00|146663.9|146460|146687.6|146470.4|146705.3|146554.3|146618.4|146431.8|518
1608618900000|2020-12-22 06:35:00|146681.8|146463.5|146689.4|146559.4|146709.9|146573.4|146628|146447.7|433
1608619200000|2020-12-22 06:40:00|146680.8|146550.8|146737.4|146607.4|146737.9|146607.9|146669.5|146507.1|429
1608619500000|2020-12-22 06:45:00|146736.5|146606.5|146875.5|146745.5|146883.9|146776.6|146735.9|146605.9|596
1608619800000|2020-12-22 06:50:00|146880.8|146750.8|146926.4|146796.4|146944.9|146830.8|146869.4|146739.4|438
1608620100000|2020-12-22 06:55:00|146928.3|146798.3|146884.1|146754.1|146930.4|146800.4|146874.7|146744.7|639
1608620400000|2020-12-22 07:00:00|146882|146752|146852.5|146722.5|146913.8|146783.8|146833.8|146703.8|765
1608620700000|2020-12-22 07:05:00|146847.4|146717.4|146648.1|146518.1|146923|146806.6|146623.4|146493.4|713
1608621000000|2020-12-22 07:10:00|146649.5|146519.5|146735.2|146605.2|146742.5|146612.5|146540.2|146432|636
1608621300000|2020-12-22 07:15:00|146734|146604|146738.8|146608.8|146760.4|146630.4|146681.5|146556.1|655
1608621600000|2020-12-22 07:20:00|146740.4|146610.4|146680.4|146550.4|146781.2|146684.1|146674.1|146544.1|638
1608621900000|2020-12-22 07:25:00|146691.2|146561.2|146667.9|146577.9|146711|146594.6|146616.5|146494.8|630
1608622200000|2020-12-22 07:30:00|146669.8|146579.8|146561.3|146431.3|146690.9|146580.7|146490.1|146388.1|839
1608622500000|2020-12-22 07:35:00|146568.9|146438.9|146355.3|146265.3|146595.2|146483.5|146336.9|146246.9|839
1608622800000|2020-12-22 07:40:00|146354.9|146264.9|146236.6|146146.6|146359.3|146269.3|146214|146124|800
1608623100000|2020-12-22 07:45:00|146237.1|146147.1|146110.2|146020.2|146257.4|146167.4|146102.1|146012.1|859
1608623400000|2020-12-22 07:50:00|146113|146023|146197|146107|146198.1|146108.1|146090.5|146000.5|749
1608623700000|2020-12-22 07:55:00|146196.7|146106.7|146454.6|146324.6|146486.2|146356.7|146195.8|146105.8|812
1608624000000|2020-12-22 08:00:00|146464.2|146334.2|146484.1|146394.1|146547.7|146457.7|146389.2|146275.2|951
1608624300000|2020-12-22 08:05:00|146483.8|146393.8|146230.4|146140.4|146509.4|146411.9|146222.7|146132.7|900
1608624600000|2020-12-22 08:10:00|146234|146144|146072.1|145982.1|146248.4|146158.4|146035|145945|904
1608624900000|2020-12-22 08:15:00|146071.6|145981.6|146245.8|146155.8|146249.1|146159.1|146053.8|145963.8|913
1608625200000|2020-12-22 08:20:00|146245.5|146155.5|146229.1|146139.1|146253.2|146163.2|146152.2|146062.2|867
1608625500000|2020-12-22 08:25:00|146230.5|146140.5|146366.4|146276.4|146368.3|146278.3|146184.2|146094.2|910
1608625800000|2020-12-22 08:30:00|146368.1|146278.1|146114.5|146024.5|146369.3|146279.3|146068.7|145978.7|846
1608626100000|2020-12-22 08:35:00|146111.9|146021.9|146047.1|145957.1|146111.9|146021.9|146029.5|145939.5|823
1608626400000|2020-12-22 08:40:00|146049.4|145959.4|145826.4|145736.4|146090.5|146000.5|145802.1|145712.1|835
1608626700000|2020-12-22 08:45:00|145825.4|145735.4|145809.8|145719.8|145853.2|145763.2|145712.4|145622.4|734
1608627000000|2020-12-22 08:50:00|145811.2|145721.2|145823.6|145733.6|145849.2|145759.2|145712.5|145622.5|760
1608627300000|2020-12-22 08:55:00|145818.9|145728.9|145855.5|145765.5|145870.3|145780.3|145771.6|145681.6|717
1608627600000|2020-12-22 09:00:00|145857.4|145767.4|145683.5|145593.5|145864.6|145774.6|145683.5|145593.5|793
1608627900000|2020-12-22 09:05:00|145671.9|145581.9|145689.2|145599.2|145893.9|145775.2|145671.9|145580.6|801
1608628200000|2020-12-22 09:10:00|145688.8|145598.8|145660.2|145570.2|145696.5|145606.5|145592.7|145502.7|809
1608628500000|2020-12-22 09:15:00|145657.7|145567.7|145808.7|145718.7|145816.5|145726.5|145650.1|145560.1|812
1608628800000|2020-12-22 09:20:00|145806.7|145716.7|145920.1|145830.1|146002.6|145912.6|145805|145715|834
1608629100000|2020-12-22 09:25:00|145920.3|145830.3|145922.1|145832.1|145926.7|145836.7|145902|145812|671
1608629400000|2020-12-22 09:30:00|145921.9|145831.9|145899.7|145809.7|146004|145914|145871.4|145781.4|697
1608629700000|2020-12-22 09:35:00|145898.2|145808.2|145827.7|145737.7|146010.4|145920.4|145808.2|145718.2|861
1608630000000|2020-12-22 09:40:00|145828.3|145738.3|145773.7|145683.7|145830.1|145740.1|145684.3|145594.3|708
1608630300000|2020-12-22 09:45:00|145772.7|145682.7|145935.5|145845.5|146007|145917|145769.5|145679.5|860
1608630600000|2020-12-22 09:50:00|145937.7|145847.7|146053|145963|146135.2|146034.1|145936.4|145846.4|836
1608630900000|2020-12-22 09:55:00|146052.6|145962.6|146265.9|146175.9|146265.9|146175.9|146032.5|145942.5|813
1608631200000|2020-12-22 10:00:00|146265.2|146175.2|146320.7|146230.7|146528.5|146438.5|146215.4|146125.4|987
1608631500000|2020-12-22 10:05:00|146321.1|146231.1|146115|146025|146356.4|146266.4|146103|146013|804
1608631800000|2020-12-22 10:10:00|146115.2|146025.2|146214.2|146124.2|146273.5|146183.5|146093.3|145999.9|827
1608632100000|2020-12-22 10:15:00|146216.2|146126.2|146239.9|146149.9|146342.1|146231.1|146201.6|146111.6|787
1608632400000|2020-12-22 10:20:00|146238.9|146148.9|146284.2|146194.2|146302.9|146204.1|146213.3|146123.3|761
1608632700000|2020-12-22 10:25:00|146284.7|146194.7|146250.2|146160.2|146313.7|146223.7|146231.3|146141.3|721
1608633000000|2020-12-22 10:30:00|146251.4|146161.4|146197.3|146107.3|146251.4|146161.4|146164.9|146074.9|692
1608633300000|2020-12-22 10:35:00|146193.9|146103.9|146115.6|146025.6|146199.4|146109.4|145989.8|145871.8|799
1608633600000|2020-12-22 10:40:00|146114.2|146024.2|146122.2|146032.2|146155.3|146065.3|146100.9|146010.9|629
1608633900000|2020-12-22 10:45:00|146123.5|146033.5|146090.6|146000.6|146159.4|146069.4|146085.5|145995.5|809
1608634200000|2020-12-22 10:50:00|146086.2|145996.2|146155.1|146065.1|146183.2|146093.2|146014.9|145907.2|943
1608634500000|2020-12-22 10:55:00|146154.8|146064.8|145964.3|145874.3|146173.5|146083.5|145943.1|145853.1|849
1608634800000|2020-12-22 11:00:00|145976.4|145886.4|146128.6|146038.6|146176.9|146086.9|145968.8|145878.8|822
1608635100000|2020-12-22 11:05:00|146127.7|146037.7|146159|146069|146188.9|146098.9|145984.2|145894.2|811
1608635400000|2020-12-22 11:10:00|146163|146073|146143|146053|146163|146073|146115.2|146025.2|761
1608635700000|2020-12-22 11:15:00|146140|146050|146167.6|146077.6|146185.2|146095.2|146128.9|146038.9|781
1608636000000|2020-12-22 11:20:00|146169.2|146079.2|146139.2|146049.2|146171.2|146081.2|146116.2|146026.2|683
1608636300000|2020-12-22 11:25:00|146139.1|146049.1|146181|146091|146185.6|146095.6|146123.7|146033.7|706
1608636600000|2020-12-22 11:30:00|146181.9|146091.9|146285|146195|146388.6|146284.5|146180.2|146090.2|765
1608636900000|2020-12-22 11:35:00|146284.3|146194.3|146387.5|146297.5|146390.1|146300.1|146283.8|146193.8|781
1608637200000|2020-12-22 11:40:00|146389|146299|146342.7|146252.7|146403.8|146313.8|146321|146231|725
1608637500000|2020-12-22 11:45:00|146343.1|146253.1|146313.5|146223.5|146351.3|146261.3|146274|146184|777
1608637800000|2020-12-22 11:50:00|146313.8|146223.8|146244|146154|146319.9|146229.9|146219.9|146129.9|746
1608638100000|2020-12-22 11:55:00|146243.9|146153.9|146152.2|146062.2|146256.8|146166.8|146133.7|146043.7|796
1608638400000|2020-12-22 12:00:00|146157.1|146067.1|146183.5|146093.5|146186.4|146096.4|146026.2|145936.2|874
1608638700000|2020-12-22 12:05:00|146183.8|146093.8|145994.3|145904.3|146183.8|146093.8|145902.5|145812.5|888
1608639000000|2020-12-22 12:10:00|145995.1|145905.1|145925.3|145835.3|146021.9|145931.9|145832.7|145742.7|862
1608639300000|2020-12-22 12:15:00|145922.3|145832.3|145888.4|145798.4|145944.6|145854.6|145813.3|145723.3|836
1608639600000|2020-12-22 12:20:00|145889.7|145799.7|145833.7|145743.7|145905.4|145815.4|145831.4|145741.4|820
1608639900000|2020-12-22 12:25:00|145837.8|145747.8|145972.2|145882.2|145993.7|145893.8|145810|145720|799
1608640200000|2020-12-22 12:30:00|145971.7|145881.7|145826.9|145736.9|145972.4|145882.4|145774.8|145684.8|862
1608640500000|2020-12-22 12:35:00|145826.1|145736.1|145822.3|145732.3|145829.8|145739.8|145753.9|145663.9|721
1608640800000|2020-12-22 12:40:00|145821.6|145731.6|145831.6|145741.6|145855.5|145765.5|145818.5|145728.5|781
1608641100000|2020-12-22 12:45:00|145831.1|145741.1|145886|145796|145930.5|145840.5|145831.1|145741.1|794
1608641400000|2020-12-22 12:50:00|145886.4|145796.4|145888.9|145798.9|145911.4|145821.4|145872.6|145782.6|806
1608641700000|2020-12-22 12:55:00|145886.9|145796.9|145951.3|145861.3|145959.2|145869.2|145871.9|145781.9|808
1608642000000|2020-12-22 13:00:00|145949.1|145859.1|145925|145835|145951.8|145861.8|145884.1|145794.1|835
1608642300000|2020-12-22 13:05:00|145925.1|145835.1|145915.7|145825.7|145947.5|145857.5|145852.5|145762.5|799
1608642600000|2020-12-22 13:10:00|145918.9|145828.9|145926.9|145836.9|145939.1|145849.1|145834.7|145744.7|832
1608642900000|2020-12-22 13:15:00|145931.2|145841.2|145940.1|145850.1|145957.7|145867.7|145871.9|145781.9|776
1608643200000|2020-12-22 13:20:00|145939.7|145849.7|146113.2|146023.2|146117.6|146027.6|145934.7|145844.7|740
1608643500000|2020-12-22 13:25:00|146112.3|146022.3|146264.4|146134.4|146336.7|146206.7|146111.7|146021.7|756
1608643800000|2020-12-22 13:30:00|146265.5|146135.5|146076.1|145946.1|146329.3|146153.6|146071.3|145941.3|812
1608644100000|2020-12-22 13:35:00|146078.6|145948.6|146149.6|146059.6|146172.5|146067.4|146049.9|145944.2|814
1608644400000|2020-12-22 13:40:00|146148.5|146058.5|145998|145868|146197.6|146094.8|145966.7|145849.3|856
1608644700000|2020-12-22 13:45:00|145995.4|145865.4|146261.9|146131.9|146332.3|146215.3|145944.2|145814.2|820
1608645000000|2020-12-22 13:50:00|146261.5|146131.5|146072.4|145942.4|146320.7|146230.7|146057.8|145927.8|762
1608645300000|2020-12-22 13:55:00|146076.2|145946.2|146098.4|145968.4|146104.2|146008.8|146035.8|145905.8|696
1608645600000|2020-12-22 14:00:00|146099|145969|145910.7|145780.7|146148.7|146058.7|145891.4|145778|775
1608645900000|2020-12-22 14:05:00|145915.8|145785.8|146098.9|146008.9|146142.1|146052.1|145895.4|145783.6|826
1608646200000|2020-12-22 14:10:00|146096.8|146006.8|146121.2|145991.2|146191.3|146061.3|146089.2|145990.8|799
1608646500000|2020-12-22 14:15:00|146122.1|145992.1|146195.6|146105.6|146229.7|146127.6|146100.2|145980.8|872
1608646800000|2020-12-22 14:20:00|146194.5|146104.5|146229|146139|146244.1|146154.1|146164.7|146074.7|831
1608647100000|2020-12-22 14:25:00|146232.2|146142.2|146361.5|146271.5|146401.4|146290.9|146231.3|146113.8|869
1608647400000|2020-12-22 14:30:00|146363.7|146273.7|146498.8|146408.8|146506.9|146416.9|146328.6|146226|983
1608647700000|2020-12-22 14:35:00|146499.5|146409.5|146374.9|146284.9|146515|146425|146365.9|146275.9|840
1608648000000|2020-12-22 14:40:00|146376.2|146286.2|146566|146476|146571.9|146481.9|146333|146204.3|863
1608648300000|2020-12-22 14:45:00|146564|146474|146515.4|146385.4|146568.4|146478.4|146384|146263.1|881
1608648600000|2020-12-22 14:50:00|146512.6|146382.6|146402.6|146312.6|146529.7|146424.9|146399.8|146271.4|850
1608648900000|2020-12-22 14:55:00|146399.9|146309.9|146480.6|146350.6|146495.6|146365.6|146311.7|146182.9|793
1608649200000|2020-12-22 15:00:00|146481.1|146351.1|146523.8|146433.8|146596.2|146505.5|146463.6|146333.6|744
1608649500000|2020-12-22 15:05:00|146523|146433|146343.6|146253.6|146536.5|146446.5|146315.6|146213.1|712
1608649800000|2020-12-22 15:10:00|146343.8|146253.8|146704.7|146574.7|146709.6|146579.6|146339.3|146229.7|871
1608650100000|2020-12-22 15:15:00|146705.5|146575.5|146557.9|146427.9|146705.5|146575.5|146423.8|146265.6|818
1608650400000|2020-12-22 15:20:00|146554.7|146424.7|146578.6|146448.6|146583.4|146453.4|146504.6|146374.6|855
1608650700000|2020-12-22 15:25:00|146579.7|146449.7|146501.6|146371.6|146620.8|146490.8|146467.3|146337.3|869
1608651000000|2020-12-22 15:30:00|146501.7|146371.7|146407.9|146277.9|146511.9|146393.9|146401.1|146271.1|758
1608651300000|2020-12-22 15:35:00|146406|146276|146360|146230|146416.5|146286.5|146335.6|146205.6|785
1608651600000|2020-12-22 15:40:00|146359.8|146229.8|146366.8|146236.8|146372.3|146242.3|146339.6|146209.6|662
1608651900000|2020-12-22 15:45:00|146366.7|146236.7|146446.4|146316.4|146468.5|146350.1|146336.5|146206.5|923
1608652200000|2020-12-22 15:50:00|146448.8|146318.8|146542.7|146452.7|146612.2|146503.1|146424.3|146312.5|955
1608652500000|2020-12-22 15:55:00|146547.7|146457.7|146635.5|146545.5|146701.3|146571.3|146544.4|146454.4|834
1608652800000|2020-12-22 16:00:00|146630.2|146540.2|146564.7|146434.7|146663.9|146573.9|146549.7|146432.2|971
1608653100000|2020-12-22 16:05:00|146564.1|146434.1|146570.3|146440.3|146595|146472.9|146546.1|146430.3|791
1608653400000|2020-12-22 16:10:00|146570.4|146440.4|146547.5|146457.5|146580|146470.3|146537.3|146425.7|816
1608653700000|2020-12-22 16:15:00|146549|146459|146301.4|146211.4|146555.8|146465.8|146291.2|146201.2|932
1608654000000|2020-12-22 16:20:00|146296.5|146206.5|146472.3|146382.3|146551.9|146421.9|146294.2|146204.2|896
1608654300000|2020-12-22 16:25:00|146471.5|146381.5|146502|146412|146539.9|146440.4|146456.2|146366.2|831
1608654600000|2020-12-22 16:30:00|146504.2|146414.2|146536.4|146446.4|146612|146522|146484.2|146394.2|798
1608654900000|2020-12-22 16:35:00|146537.2|146447.2|146794.1|146664.1|146800|146676.6|146534.2|146444.2|840
1608655200000|2020-12-22 16:40:00|146792|146662|146792.2|146662.2|146813|146701.2|146736.2|146626.9|761
1608655500000|2020-12-22 16:45:00|146784.1|146654.1|146673|146543|146803.9|146673.9|146658|146534.2|831
1608655800000|2020-12-22 16:50:00|146674.7|146544.7|146684.6|146554.6|146718.3|146588.3|146671.6|146541.6|687
1608656100000|2020-12-22 16:55:00|146685|146555|146716.6|146586.6|146732.1|146602.1|146667.7|146537.7|712
1608656400000|2020-12-22 17:00:00|146721.7|146591.7|146619.5|146489.5|146731.2|146607.3|146606.9|146476.9|657
1608656700000|2020-12-22 17:05:00|146611.4|146481.4|146653.2|146523.2|146691.4|146548.9|146610|146471|508
1608657000000|2020-12-22 17:10:00|146652.9|146522.9|146690.7|146560.7|146790.9|146660.9|146639.7|146509.7|730
1608657300000|2020-12-22 17:15:00|146693.8|146563.8|146677.8|146547.8|146796.2|146666.8|146643.6|146545.3|510
1608657600000|2020-12-22 17:20:00|146679.2|146549.2|146714.1|146584.1|146749|146619|146664.7|146534.7|703
1608657900000|2020-12-22 17:25:00|146714.5|146584.5|146777.3|146647.3|146780.2|146652|146654.8|146534.4|779
1608658200000|2020-12-22 17:30:00|146778.5|146648.5|146693|146603|146786.8|146678.4|146689.2|146572|737
1608658500000|2020-12-22 17:35:00|146693.7|146603.7|146776.4|146686.4|146792.8|146688.5|146672.5|146559.2|803
1608658800000|2020-12-22 17:40:00|146775.6|146685.6|146782|146652|146794.4|146689|146741.3|146620.2|636
1608659100000|2020-12-22 17:45:00|146782.1|146652.1|146765.2|146635.2|146812|146682|146746.9|146622.3|674
1608659400000|2020-12-22 17:50:00|146766.4|146636.4|146757.1|146627.1|146807.2|146677.2|146731|146602.8|595
1608659700000|2020-12-22 17:55:00|146756.9|146626.9|146755.5|146625.5|146760.8|146650.2|146721.5|146612.8|654
1608660000000|2020-12-22 18:00:00|146756.6|146626.6|146770|146640|146805.7|146675.7|146736.5|146606.5|758
1608660300000|2020-12-22 18:05:00|146771.9|146641.9|146765.1|146635.1|146783.8|146661.7|146732.3|146629.3|570
1608660600000|2020-12-22 18:10:00|146764.3|146634.3|146783.5|146653.5|146789.5|146673.5|146741.6|146631.9|593
1608660900000|2020-12-22 18:15:00|146783.4|146653.4|146772.6|146642.6|146800.9|146683.5|146706.7|146593|783
1608661200000|2020-12-22 18:20:00|146772|146642|146736.3|146606.3|146775.8|146645.8|146704.6|146594.3|670
1608661500000|2020-12-22 18:25:00|146736.2|146606.2|146717|146627|146742.8|146629.4|146709.1|146594.8|520
1608661800000|2020-12-22 18:30:00|146716.9|146626.9|146742.3|146652.3|146769.1|146660.7|146715.7|146605.3|720
1608662100000|2020-12-22 18:35:00|146743.4|146653.4|146763.7|146633.7|146768|146657.5|146733.4|146630.3|619
1608662400000|2020-12-22 18:40:00|146763.6|146633.6|146822.5|146692.5|146825.9|146713.9|146741.9|146632.2|619
1608662700000|2020-12-22 18:45:00|146822.4|146692.4|146899.8|146769.8|146903.4|146799.5|146792.8|146684|705
1608663000000|2020-12-22 18:50:00|146899.7|146769.7|146891.1|146801.1|146912.5|146802.7|146876.4|146765.3|568
1608663300000|2020-12-22 18:55:00|146894.9|146804.9|146854.4|146764.4|146902.9|146806.5|146842.5|146742.4|528
1608663600000|2020-12-22 19:00:00|146856.9|146766.9|146876.4|146746.4|146893.4|146799.1|146838.8|146731.7|610
1608663900000|2020-12-22 19:05:00|146874.9|146744.9|146839.6|146709.6|146879.7|146763.2|146793.8|146663.8|565
1608664200000|2020-12-22 19:10:00|146840.7|146710.7|146833.2|146703.2|146859.8|146729.8|146807.5|146677.5|631
1608664500000|2020-12-22 19:15:00|146820.7|146690.7|146848.5|146718.5|146861.4|146731.4|146802|146675.1|414
1608664800000|2020-12-22 19:20:00|146835.6|146705.6|146825.4|146695.4|146854.7|146724.7|146797.5|146688.3|373
1608665100000|2020-12-22 19:25:00|146832.1|146702.1|146852.9|146722.9|146882.5|146752.5|146801.6|146671.6|475
1608665400000|2020-12-22 19:30:00|146851.1|146721.1|146847.1|146717.1|146857|146727|146829.1|146699.1|348
1608665700000|2020-12-22 19:35:00|146845|146715|146846.2|146716.2|146860.4|146730.4|146822.7|146692.7|425
1608666000000|2020-12-22 19:40:00|146844.6|146714.6|146823.2|146693.2|146849.8|146719.8|146803|146673|543
1608666300000|2020-12-22 19:45:00|146825.4|146695.4|146836.4|146706.4|146855.7|146725.7|146818.6|146688.6|391
1608666600000|2020-12-22 19:50:00|146834.5|146704.5|146822.9|146692.9|146850.4|146720.4|146806.2|146676.2|363
1608666900000|2020-12-22 19:55:00|146826.5|146696.5|146788|146658|146868.9|146748.7|146788|146658|706
1608667200000|2020-12-22 20:00:00|146765.9|146635.9|146783.3|146653.3|146807.2|146661.9|146720.9|146590.9|372
1608667500000|2020-12-22 20:05:00|146772.1|146642.1|146791.2|146661.2|146795.8|146677.5|146739.2|146616.3|497
1608667800000|2020-12-22 20:10:00|146790.3|146660.3|146846.6|146716.6|146858.8|146750.5|146752.9|146631|586
1608668100000|2020-12-22 20:15:00|146852.5|146722.5|146922.4|146792.4|146928|146818.9|146813.7|146705.4|505
1608668400000|2020-12-22 20:20:00|146919.2|146789.2|146923.6|146793.6|146932|146831|146890.8|146782.3|598
1608668700000|2020-12-22 20:25:00|146925.7|146795.7|146929.6|146799.6|146942.8|146831.3|146896.5|146782.5|649
1608669000000|2020-12-22 20:30:00|146933.6|146803.6|146943.3|146813.3|146985.6|146855.6|146884.6|146793.3|703
1608669300000|2020-12-22 20:35:00|146943.8|146813.8|146989|146859|146995.5|146865.5|146941.7|146811.7|691
1608669600000|2020-12-22 20:40:00|146989.8|146859.8|146982.5|146852.5|147004.2|146888.7|146960.6|146830.6|598
1608669900000|2020-12-22 20:45:00|146980.7|146850.7|146981.6|146851.6|146993.8|146863.8|146929.4|146819.9|692
1608670200000|2020-12-22 20:50:00|146988.2|146858.2|146955.2|146825.2|146994.5|146864.5|146929.5|146804.2|577
1608670500000|2020-12-22 20:55:00|146953.1|146823.1|146950.2|146820.2|146996.6|146866.6|146931.8|146801.8|552
1608670800000|2020-12-22 21:00:00|146950.3|146820.3|146943.7|146813.7|146955.9|146825.9|146924.8|146794.8|432
1608671100000|2020-12-22 21:05:00|146942.3|146812.3|146929|146799|146949.2|146820.6|146906.1|146790.6|303
1608671400000|2020-12-22 21:10:00|146928.2|146798.2|146918.5|146788.5|146942.8|146822.3|146901.1|146784.7|262
1608671700000|2020-12-22 21:15:00|146919.2|146789.2|146925.9|146795.9|146929.3|146799.3|146916|146786|188
1608672000000|2020-12-22 21:20:00|146926.4|146796.4|146928.9|146798.9|146941.1|146811.1|146916.1|146786.1|177
1608672300000|2020-12-22 21:25:00|146927|146797|146926.7|146796.7|146930.2|146800.2|146911.7|146781.7|196
1608672600000|2020-12-22 21:30:00|146925.6|146795.6|146927.2|146797.2|146971|146811.8|146915|146750.7|196
1608672900000|2020-12-22 21:35:00|146924.3|146794.3|146969.4|146761.1|146973.5|146811.6|146923.2|146754.7|150
1608673200000|2020-12-22 21:40:00|146933|146803|146936.9|146806.9|146982|146821.9|146924|146758.9|182
1608673500000|2020-12-22 21:45:00|146932.6|146802.6|146933.9|146803.9|146972|146817|146913.5|146769|163
1608673800000|2020-12-22 21:50:00|146940|146810|146936.4|146806.4|147002.6|146811|146927.2|146759.4|175
1608674100000|2020-12-22 21:55:00|146934.6|146804.6|146956.5|146714.5|146999.5|146823.1|146916.4|146687|223
1608674400000|2020-12-22 22:00:00|146921.6|146679.6|147017.8|146775.8|147021.5|146788.2|146747.7|146505.7|97
1608674700000|2020-12-22 22:05:00|147018.7|146776.7|147024.5|146790.5|147055.2|146832.5|146939.8|146760.1|169
1608675000000|2020-12-22 22:10:00|147029.7|146787.7|147009.7|146805.4|147056.8|146833.8|146948.5|146763.9|173
1608675300000|2020-12-22 22:15:00|147022.9|146780.9|147007.2|146790.4|147046.5|146831.4|146944.5|146763.4|138
1608675600000|2020-12-22 22:20:00|147002.4|146790.5|147010|146768|147034.1|146841.4|146944.5|146742|118
1608675900000|2020-12-22 22:25:00|147019.5|146777.5|147017.2|146775.2|147042.5|146838.9|146949|146764.2|151
1608676200000|2020-12-22 22:30:00|147013.4|146771.4|147025.9|146783.9|147040.4|146842.1|146956.1|146755.4|173
1608676500000|2020-12-22 22:35:00|147023.1|146781.1|146971.7|146841.7|147036.4|146845|146956.3|146770.4|168
1608676800000|2020-12-22 22:40:00|146972.7|146842.7|147022.3|146780.3|147050.5|146848.9|146950.3|146767.7|142
1608677100000|2020-12-22 22:45:00|147013.6|146771.6|147023.1|146781.1|147049.7|146843.7|146952.2|146753.4|176
1608677400000|2020-12-22 22:50:00|147021.5|146779.5|147029.4|146787.4|147051.9|146843.2|146954.5|146752.2|194
1608677700000|2020-12-22 22:55:00|147022.6|146780.6|146971.9|146841.9|147034.8|146842.7|146945.6|146745.9|132
1608678000000|2020-12-22 23:00:00|147011.5|146786.6|146978.6|146848.6|147062.1|146871.3|146944.3|146773.8|367
1608678300000|2020-12-22 23:05:00|146979.5|146849.5|147019.6|146812.1|147053.4|146855.3|146960.3|146788.5|239
1608678600000|2020-12-22 23:10:00|147017.9|146801.6|146969|146839|147062.8|146861.2|146963.8|146800.6|268
1608678900000|2020-12-22 23:15:00|146970.9|146840.9|146971.4|146841.4|147036.4|146854.5|146936.5|146794.4|293
1608679200000|2020-12-22 23:20:00|146976|146846|146965.4|146835.4|146988.9|146858.9|146942.9|146812.9|359
1608679500000|2020-12-22 23:25:00|146972.1|146842.1|146915.4|146785.4|146986|146856|146888.4|146758.4|313
1608679800000|2020-12-22 23:30:00|146895.3|146765.3|146911.5|146781.5|146924.4|146794.4|146893|146763|269
1608680100000|2020-12-22 23:35:00|146904.3|146774.3|146910.7|146780.7|146928.5|146798.5|146897.9|146767.9|401
1608680400000|2020-12-22 23:40:00|146906.1|146776.1|146919.5|146789.5|146930|146800|146892.4|146762.4|298
1608680700000|2020-12-22 23:45:00|146915|146785|146890.4|146760.4|146921.5|146791.5|146866.6|146736.6|414
1608681000000|2020-12-22 23:50:00|146892.4|146762.4|146872.7|146742.7|146901.4|146771.4|146866.6|146736.6|406
1608681300000|2020-12-22 23:55:00|146874.5|146744.5|146881.5|146751.5|146889.7|146759.7|146856.6|146726.6|393
1608681600000|2020-12-23 00:00:00|146881.6|146751.6|146869.8|146739.8|146894.3|146764.3|146855|146725|289
1608681900000|2020-12-23 00:05:00|146869.9|146739.9|146672.4|146542.4|146877.2|146755.7|146352.4|146222.4|623
1608682200000|2020-12-23 00:10:00|146672.8|146542.8|146813.9|146571.9|146868|146626|146650.9|146474.6|386
1608682500000|2020-12-23 00:15:00|146810|146568|146823.9|146581.9|146831.2|146589.2|146665.3|146423.3|491
1608682800000|2020-12-23 00:20:00|146824.2|146582.2|146809.2|146567.2|146848.8|146606.8|146762.7|146520.7|476
1608683100000|2020-12-23 00:25:00|146814.5|146572.5|146809.6|146567.6|146854.5|146612.5|146756.7|146514.7|402
1608683400000|2020-12-23 00:30:00|146808.4|146566.4|146792.8|146562.9|146867.9|146625.9|146747.1|146521.5|1010
1608683700000|2020-12-23 00:35:00|146790.9|146548.9|146760.2|146524.7|146820.6|146623.8|146671.2|146487.2|686
1608684000000|2020-12-23 00:40:00|146754|146522.8|146813.3|146683.3|146847|146684.9|146638.2|146484.5|543
1608684300000|2020-12-23 00:45:00|146813.8|146683.8|146846.5|146716.5|146976|146803.1|146677.9|146435.9|693
1608684600000|2020-12-23 00:50:00|146854.6|146724.6|146949.8|146738.9|146996.5|146800.4|146834|146628|679
1608684900000|2020-12-23 00:55:00|146948.5|146737.9|146987.7|146760.3|147009.8|146784.9|146861.6|146694.5|603
1608685200000|2020-12-23 01:00:00|146984.7|146749.5|147153.1|146911.1|147208.2|146966.2|146951.3|146740.5|529
1608685500000|2020-12-23 01:05:00|147148.2|146906.2|147147.2|146905.2|147165.8|146944.2|147069.3|146892.6|305
1608685800000|2020-12-23 01:10:00|147147.7|146907.2|147138.8|146896.8|147151.5|146919.6|147121.9|146884.1|245
1608686100000|2020-12-23 01:15:00|147132.1|146896|147132.1|146928.1|147165.5|146976.3|147084.1|146842.1|360
1608686400000|2020-12-23 01:20:00|147092.2|146962.2|147069.7|146939.7|147164.8|146970.6|147056.7|146897|363
1608686700000|2020-12-23 01:25:00|147074.5|146944.5|147075.8|146945.8|147091.4|146961.4|147054.4|146924.4|414
1608687000000|2020-12-23 01:30:00|147075.5|146945.5|147183.9|146949.7|147195.6|147031.4|147059.4|146824.5|545
1608687300000|2020-12-23 01:35:00|147182.3|146940.3|147113.1|146871.1|147184.4|147005.9|146932.4|146690.4|537
1608687600000|2020-12-23 01:40:00|147112.4|146870.4|146950.1|146708.1|147119|146918.3|146796.6|146554.6|488
1608687900000|2020-12-23 01:45:00|146950.5|146708.5|147020.8|146778.8|147049|146807|146939.6|146697.6|509
1608688200000|2020-12-23 01:50:00|147022.8|146780.8|147037.7|146795.7|147075|146833|146984.1|146742.1|385
1608688500000|2020-12-23 01:55:00|147037.8|146795.8|147095.9|146853.9|147136.2|146894.2|147015.4|146773.4|270
1608688800000|2020-12-23 02:00:00|147096|146854|147018.4|146776.4|147099.9|146857.9|147008.5|146766.5|277
1608689100000|2020-12-23 02:05:00|147020.9|146778.9|147025.6|146783.6|147052.5|146810.5|146998.3|146756.3|264
1608689400000|2020-12-23 02:10:00|147020.8|146778.8|147002.9|146760.9|147052.9|146810.9|146998.5|146756.5|338
1608689700000|2020-12-23 02:15:00|147002.2|146760.2|147033.3|146791.3|147048.7|146812.7|146991.4|146749.4|299
1608690000000|2020-12-23 02:20:00|147019.8|146777.8|147024.5|146782.5|147046.2|146804.2|146986.9|146744.9|267
1608690300000|2020-12-23 02:25:00|147025.5|146783.5|147023.4|146781.4|147062.3|146826.1|147008.2|146766.2|399
1608690600000|2020-12-23 02:30:00|147019.4|146777.4|147067.4|146832.9|147110.3|146928.5|147019.4|146777.4|278
1608690900000|2020-12-23 02:35:00|147065.4|146843|147048.9|146830.8|147109.8|146915.4|147012.9|146805.8|214
1608691200000|2020-12-23 02:40:00|147084.4|146842.4|146965.1|146723.1|147098.3|146908.4|146942.6|146700.6|381
1608691500000|2020-12-23 02:45:00|146969|146727|146974.9|146732.9|147013.7|146771.7|146913.6|146671.6|1181
1608691800000|2020-12-23 02:50:00|146975.9|146733.9|146957.1|146715.1|147010.2|146768.2|146925.7|146683.7|1079
1608692100000|2020-12-23 02:55:00|146945.7|146703.7|146928.3|146686.3|147013.7|146844.9|146891|146649|1131
1608692400000|2020-12-23 03:00:00|146929.9|146688.6|146933|146700.2|146980.2|146752.4|146842.5|146615|1172
1608692700000|2020-12-23 03:05:00|146946.7|146705.3|146953.1|146711.1|146983.5|146749.3|146879.4|146637.4|1155
1608693000000|2020-12-23 03:10:00|146965.4|146723.4|146861.8|146731.8|147032.3|146790.3|146828.9|146586.9|1012
1608693300000|2020-12-23 03:15:00|146861.5|146731.5|146875.3|146633.3|146918|146743.4|146832.2|146590.2|1070
1608693600000|2020-12-23 03:20:00|146870|146628.5|146864.3|146622.3|146895.7|146676.7|146821.4|146579.4|1196
1608693900000|2020-12-23 03:25:00|146846.1|146604.1|146865.3|146623.3|146881.3|146639.3|146780.2|146538.2|1192
1608694200000|2020-12-23 03:30:00|146852.3|146615.1|146791.8|146549.8|146885.5|146648.5|146759.5|146517.5|1189
1608694500000|2020-12-23 03:35:00|146796.5|146554.5|146890.1|146648.1|146923.3|146681.3|146658.1|146438.8|1072
1608694800000|2020-12-23 03:40:00|146889.5|146647.5|146889|146647|146934|146692|146869.4|146627.4|288
1608695100000|2020-12-23 03:45:00|146872.6|146630.6|146886.7|146644.7|146908.5|146666.5|146860.3|146618.3|306
1608695400000|2020-12-23 03:50:00|146885.3|146643.3|146890.1|146648.1|146909.3|146667.3|146869.1|146627.1|220
1608695700000|2020-12-23 03:55:00|146889.8|146647.8|146889.3|146647.3|146917.3|146675.3|146847.9|146605.9|246
1608696000000|2020-12-23 04:00:00|146909.9|146667.9|146887|146645|146909.9|146667.9|146865.7|146623.7|278
1608696300000|2020-12-23 04:05:00|146880.4|146638.4|146885.7|146643.7|146912|146670|146867.9|146625.9|261
1608696600000|2020-12-23 04:10:00|146885.8|146643.8|146904.3|146662.3|146920.8|146678.8|146845.4|146603.4|287
1608696900000|2020-12-23 04:15:00|146872.7|146630.7|146897|146655|146915.6|146673.6|146872.7|146630.7|270
1608697200000|2020-12-23 04:20:00|146894.6|146652.6|146885|146643|146906.3|146664.3|146854.4|146612.4|331
1608697500000|2020-12-23 04:25:00|146878.3|146636.3|146699.6|146478.4|146929.7|146687.7|146689.8|146450.2|644
1608697800000|2020-12-23 04:30:00|146701.7|146479.6|146702.5|146470.2|146714.7|146530|146645.5|146424.2|1143
1608698100000|2020-12-23 04:35:00|146691.4|146449.4|146592.8|146462.8|146715|146529.4|146575.7|146407.9|1191
1608698400000|2020-12-23 04:40:00|146589.7|146459.7|146590.9|146460.9|146659.7|146500.4|146578.6|146407.1|1196
1608698700000|2020-12-23 04:45:00|146613.5|146483.5|146594.6|146464.6|146655.9|146496.4|146580.5|146396.5|1198
1608699000000|2020-12-23 04:50:00|146612.4|146482.4|146571.5|146441.5|146627.2|146494.8|146555.1|146399.8|1195
1608699300000|2020-12-23 04:55:00|146572.8|146442.8|146592.3|146462.3|146644.4|146501.4|146553|146381.9|1200
1608699600000|2020-12-23 05:00:00|146594.8|146464.8|146600.7|146470.7|146632.7|146494.1|146575.8|146431|1198
1608699900000|2020-12-23 05:05:00|146594.8|146464.8|146599.3|146469.3|146650.8|146486.2|146571.6|146424.8|1194
1608700200000|2020-12-23 05:10:00|146597.5|146467.5|146595.8|146465.8|146662.6|146490.5|146572.3|146422.2|1195
1608700500000|2020-12-23 05:15:00|146605.3|146475.3|146610.6|146480.6|146648|146494.5|146579.3|146424.2|1190
1608700800000|2020-12-23 05:20:00|146617.1|146487.1|146612.7|146482.7|146656.6|146496|146570.7|146431.3|1194
1608701100000|2020-12-23 05:25:00|146605.9|146475.9|146606.5|146476.5|146651.6|146496.4|146573.4|146425.7|1196
1608701400000|2020-12-23 05:30:00|146605|146475|146616.7|146486.7|146662|146495.9|146580.6|146435|1191
1608701700000|2020-12-23 05:35:00|146609.9|146479.9|146626|146496|146672.4|146501.3|146586.3|146434.1|1198
1608702000000|2020-12-23 05:40:00|146605.4|146475.4|146636.2|146506.2|146673.2|146506.3|146593.8|146437.5|1193
1608702300000|2020-12-23 05:45:00|146633.3|146503.3|146684.5|146554.5|146697.5|146567.5|146630.8|146500.8|1064
1608702600000|2020-12-23 05:50:00|146685.6|146555.6|146684.5|146554.5|146726.8|146569.2|146670.4|146511.9|1030
1608702900000|2020-12-23 05:55:00|146685.7|146555.7|146867.4|146625.4|146879.8|146637.8|146670.9|146515.7|963
1608703200000|2020-12-23 06:00:00|146872.9|146630.9|146896.7|146654.7|146913.8|146671.8|146836.1|146594.1|466
1608703500000|2020-12-23 06:05:00|146895.7|146653.7|146897|146655|146908.4|146666.4|146830.6|146588.6|413
1608703800000|2020-12-23 06:10:00|146903.1|146661.1|146830.5|146601.2|146914|146672|146774.2|146599.6|392
1608704100000|2020-12-23 06:15:00|146847.9|146605.9|146936.3|146694.3|147005.4|146763.4|146777.1|146595.8|380
1608704400000|2020-12-23 06:20:00|146936.9|146694.9|146942.4|146700.4|146958.8|146716.8|146926.3|146684.3|294
1608704700000|2020-12-23 06:25:00|146943.6|146701.6|146792.9|146662.9|146945.9|146703.9|146771.1|146597.7|424
1608705000000|2020-12-23 06:30:00|146793.4|146663.4|146832.8|146702.8|146833|146703|146762.8|146632.8|378
1608705300000|2020-12-23 06:35:00|146832.7|146702.7|146773.8|146643.8|146840.6|146710.6|146753|146594.4|406
1608705600000|2020-12-23 06:40:00|146773.5|146643.5|146777.9|146647.9|146835.2|146661.7|146749.3|146588.7|386
1608705900000|2020-12-23 06:45:00|146819.4|146602.8|146712.2|146582.2|146819.4|146646.7|146689.8|146531.2|644
1608706200000|2020-12-23 06:50:00|146709.8|146579.8|146743.9|146613.9|146793.6|146638.7|146690.2|146560.2|421
1608706500000|2020-12-23 06:55:00|146743.6|146613.6|146791.2|146585|146818.1|146650.4|146726.6|146565.7|406
1608706800000|2020-12-23 07:00:00|146748.2|146618.2|146631|146501|146754.4|146624.4|146624.4|146494.4|786
1608707100000|2020-12-23 07:05:00|146626.9|146496.9|146400.3|146270.3|146629.5|146499.5|146395.5|146265.5|761
1608707400000|2020-12-23 07:10:00|146400.5|146270.5|146233.2|146103.2|146415|146285|146125.1|145995.1|777
1608707700000|2020-12-23 07:15:00|146236.2|146106.2|146259.8|146129.8|146275.1|146145.1|146161.2|146031.2|918
1608708000000|2020-12-23 07:20:00|146259.4|146129.4|146179.2|146049.2|146268.2|146138.2|146170.2|146040.2|865
1608708300000|2020-12-23 07:25:00|146181.9|146051.9|146179.9|146049.9|146331.2|146179.7|146146.7|146016.7|740
1608708600000|2020-12-23 07:30:00|146183.4|146053.4|146147.1|146017.1|146201.7|146071.7|146074.2|145966.6|738
1608708900000|2020-12-23 07:35:00|146147.5|146017.5|146196.4|146066.4|146242.7|146112.7|146123.9|145993.9|752
1608709200000|2020-12-23 07:40:00|146194.5|146064.5|146109|145979|146263.9|146138.6|146092.7|145962.7|749
1608709500000|2020-12-23 07:45:00|146110.6|145980.6|146021.3|145891.3|146135.7|146012.8|145994.6|145874.1|673
1608709800000|2020-12-23 07:50:00|146018.7|145888.7|145864.7|145734.7|146038.5|145908.5|145844.7|145714.7|912
1608710100000|2020-12-23 07:55:00|145865.8|145735.8|145932.5|145842.5|145978.8|145888.8|145852.6|145722.6|768
1608710400000|2020-12-23 08:00:00|145942.3|145852.3|145908.9|145818.9|146087.3|145997.3|145874.7|145784.7|902
1608710700000|2020-12-23 08:05:00|145905.7|145815.7|145842.3|145752.3|146014.1|145924.1|145840.6|145750.6|881
1608711000000|2020-12-23 08:10:00|145876.3|145786.3|145846.4|145756.4|145876.3|145786.3|145808.4|145718.4|790
1608711300000|2020-12-23 08:15:00|145845.2|145755.2|146005.5|145915.5|146010.6|145920.6|145833.8|145743.8|821
1608711600000|2020-12-23 08:20:00|146004.8|145914.8|145998.7|145908.7|146076.5|145986.5|145980.8|145890.8|817
1608711900000|2020-12-23 08:25:00|145997|145907|145939.5|145849.5|146014.3|145924.3|145938.9|145848.9|863
1608712200000|2020-12-23 08:30:00|145938|145848|145936.2|145846.2|145968.8|145878.8|145929.3|145839.3|754
1608712500000|2020-12-23 08:35:00|145935.9|145845.9|145915.2|145825.2|145944.9|145854.9|145880.1|145790.1|735
1608712800000|2020-12-23 08:40:00|145914.9|145824.9|145865.1|145775.1|145925.9|145835.9|145818|145728|771
1608713100000|2020-12-23 08:45:00|145864.7|145774.7|145884.1|145794.1|145887.2|145797.2|145852|145762|676
1608713400000|2020-12-23 08:50:00|145883.4|145793.4|146006.7|145916.7|146011.7|145921.7|145882.1|145792.1|812
1608713700000|2020-12-23 08:55:00|146007.4|145917.4|145987.7|145897.7|146059.6|145969.6|145978.1|145888.1|822
1608714000000|2020-12-23 09:00:00|145989.3|145899.3|145937|145847|146022.2|145932.2|145927.8|145837.8|820
1608714300000|2020-12-23 09:05:00|145939.7|145849.7|145990.8|145900.8|146006.9|145916.9|145927.1|145837.1|755
1608714600000|2020-12-23 09:10:00|145990.1|145900.1|145995|145905|146090.8|146000.8|145986.7|145896.7|785
1608714900000|2020-12-23 09:15:00|145997.3|145907.3|146068.5|145978.5|146118.4|146028.4|145969.7|145879.7|684
1608715200000|2020-12-23 09:20:00|146069|145979|146120|146030|146124.7|146034.7|146005.1|145915.1|711
1608715500000|2020-12-23 09:25:00|146119.9|146029.9|145993.2|145903.2|146121.8|146031.8|145990.5|145900.5|726
1608715800000|2020-12-23 09:30:00|145993.5|145903.5|145990.3|145900.3|145997.6|145907.6|145906.7|145816.7|714
1608716100000|2020-12-23 09:35:00|145989.9|145899.9|146146.7|146056.7|146162|146072|145975.9|145885.9|814
1608716400000|2020-12-23 09:40:00|146148.4|146058.4|146199.8|146109.8|146214.8|146124.8|146100.8|146010.8|695
1608716700000|2020-12-23 09:45:00|146199.5|146109.5|146129.9|146039.9|146235.1|146145.1|146120.7|146030.7|647
1608717000000|2020-12-23 09:50:00|146136.4|146046.4|146095|146005|146170|146080|146045.2|145955.2|719
1608717300000|2020-12-23 09:55:00|146093.7|146003.7|146102.4|146012.4|146117|146027|145977|145887|762
1608717600000|2020-12-23 10:00:00|146101.4|146011.4|146143.6|146053.6|146148.7|146058.7|146044.4|145954.4|818
1608717900000|2020-12-23 10:05:00|146143.8|146053.8|146071.3|145981.3|146159.8|146069.8|146056.4|145966.4|910
1608718200000|2020-12-23 10:10:00|146104.2|146014.2|146109|146019|146153.5|146063.5|146060.7|145970.7|931
1608718500000|2020-12-23 10:15:00|146107.9|146017.9|146148.3|146058.3|146170|146080|146041.7|145951.7|784
1608718800000|2020-12-23 10:20:00|146152.8|146062.8|146142.2|146052.2|146205|146115|146121.1|146031.1|895
1608719100000|2020-12-23 10:25:00|146140.6|146050.6|145996.9|145906.9|146145|146055|145963.5|145873.5|809
1608719400000|2020-12-23 10:30:00|145996.6|145906.6|146020.8|145930.8|146068.3|145978.3|145968.5|145878.5|831
1608719700000|2020-12-23 10:35:00|146017.1|145927.1|145864.1|145774.1|146020.6|145930.6|145810.1|145720.1|854
1608720000000|2020-12-23 10:40:00|145864.7|145774.7|145831.4|145741.4|145896.1|145806.1|145827.6|145737.6|751
1608720300000|2020-12-23 10:45:00|145830.9|145740.9|145754.1|145664.1|145882|145792|145745|145655|677
1608720600000|2020-12-23 10:50:00|145755|145665|145722.4|145632.4|145773.6|145683.6|145596.4|145506.4|816
1608720900000|2020-12-23 10:55:00|145722.2|145632.2|145719.8|145629.8|145738.6|145648.6|145646.4|145556.4|846
1608721200000|2020-12-23 11:00:00|145720.5|145630.5|145628.6|145538.6|145735.8|145645.8|145551.4|145461.4|868
1608721500000|2020-12-23 11:05:00|145627|145537|145613.5|145523.5|145665.4|145575.4|145611.3|145521.3|684
1608721800000|2020-12-23 11:10:00|145614|145524|145639.4|145549.4|145659.1|145569.1|145560.5|145470.5|673
1608722100000|2020-12-23 11:15:00|145634.6|145544.6|145720.1|145630.1|145746.6|145656.6|145571.5|145481.5|758
1608722400000|2020-12-23 11:20:00|145719.2|145629.2|145673.1|145583.1|145725.3|145635.3|145612.6|145522.6|812
1608722700000|2020-12-23 11:25:00|145673.2|145583.2|145680.8|145590.8|145743.3|145653.3|145654.1|145564.1|756
1608723000000|2020-12-23 11:30:00|145690.5|145600.5|145739.4|145649.4|145761.2|145671.2|145685.5|145595.5|651
1608723300000|2020-12-23 11:35:00|145739.6|145649.6|145726.2|145636.2|145754.5|145664.5|145714.3|145624.3|593
1608723600000|2020-12-23 11:40:00|145725.6|145635.6|145715.3|145625.3|145775.2|145685.2|145671.9|145581.9|694
1608723900000|2020-12-23 11:45:00|145715.4|145625.4|145677.9|145587.9|145722.1|145632.1|145670.7|145580.7|653
1608724200000|2020-12-23 11:50:00|145678.8|145588.8|145674.5|145584.5|145706.1|145616.1|145646.5|145556.5|670
1608724500000|2020-12-23 11:55:00|145668.8|145578.8|145712.5|145622.5|145748.5|145658.5|145660.9|145570.9|737
1608724800000|2020-12-23 12:00:00|145713.7|145623.7|145838.4|145748.4|145853.1|145763.1|145709.3|145619.3|699
1608725100000|2020-12-23 12:05:00|145839.4|145749.4|145799|145709|145864.4|145774.4|145749|145659|781
1608725400000|2020-12-23 12:10:00|145797.1|145707.1|145880.7|145790.7|145903.4|145813.4|145797.1|145707.1|860
1608725700000|2020-12-23 12:15:00|145880.8|145790.8|145946.8|145856.8|145993.5|145903.5|145875.2|145785.2|920
1608726000000|2020-12-23 12:20:00|145946.5|145856.5|145944.9|145854.9|145983.6|145893.6|145881.8|145791.8|907
1608726300000|2020-12-23 12:25:00|145945.4|145855.4|145941.7|145851.7|145978.9|145888.9|145897.7|145807.7|884
1608726600000|2020-12-23 12:30:00|145937.6|145847.6|146016.8|145926.8|146033.9|145943.9|145920.1|145830.1|751
1608726900000|2020-12-23 12:35:00|146015.5|145925.5|145957.1|145867.1|146020.6|145930.6|145874.7|145784.7|843
1608727200000|2020-12-23 12:40:00|145959.9|145869.9|146009|145919|146019.3|145929.3|145936.5|145846.5|846
1608727500000|2020-12-23 12:45:00|146009.2|145919.2|146011.9|145921.9|146031|145941|146001|145911|695
1608727800000|2020-12-23 12:50:00|146012.5|145922.5|145991.1|145901.1|146018.2|145928.2|145961.8|145871.8|692
1608728100000|2020-12-23 12:55:00|145993.1|145903.1|146095|146005|146110.2|146020.2|145986.6|145896.6|620
1608728400000|2020-12-23 13:00:00|146100.3|146010.3|146093|146003|146154|146064|146071|145981|745
1608728700000|2020-12-23 13:05:00|146094.3|146004.3|146184|146094|146197.6|146107.6|146075.1|145985.1|664
1608729000000|2020-12-23 13:10:00|146187.2|146097.2|146278.4|146188.4|146377.9|146287.9|146174.9|146084.9|793
1608729300000|2020-12-23 13:15:00|146278.9|146188.9|146199.4|146109.4|146293.5|146203.5|146177.8|146087.8|738
1608729600000|2020-12-23 13:20:00|146196.7|146106.7|146174.7|146084.7|146218|146128|146157.4|146067.4|804
1608729900000|2020-12-23 13:25:00|146175.3|146085.3|146203.9|146113.9|146207.4|146117.4|146158.8|146068.8|530
1608730200000|2020-12-23 13:30:00|146201.2|146111.2|146164.4|146074.4|146316.9|146226.9|146164|146074|782
1608730500000|2020-12-23 13:35:00|146164.2|146074.2|145944|145854|146183.6|146093.6|145914.4|145824.4|926
1608730800000|2020-12-23 13:40:00|145943.6|145853.6|145909.4|145819.4|145948.4|145858.4|145890.7|145800.7|847
1608731100000|2020-12-23 13:45:00|145909.6|145819.6|145850.4|145760.4|145924.4|145834.4|145773|145683|788
1608731400000|2020-12-23 13:50:00|145854.9|145764.9|145785.8|145695.8|145906|145816|145759.1|145669.1|909
1608731700000|2020-12-23 13:55:00|145778.9|145688.9|145866.3|145776.3|145893.4|145803.4|145748.6|145658.6|894
1608732000000|2020-12-23 14:00:00|145866|145776|145788.6|145698.6|145920|145830|145734.4|145644.4|892
1608732300000|2020-12-23 14:05:00|145777.3|145687.3|145744.9|145654.9|145781.3|145691.3|145723.6|145633.6|860
1608732600000|2020-12-23 14:10:00|145747.1|145657.1|145638.2|145548.2|145751.1|145661.1|145603.1|145513.1|839
1608732900000|2020-12-23 14:15:00|145637.4|145547.4|145612|145522|145637.4|145547.4|145555.7|145465.7|868
1608733200000|2020-12-23 14:20:00|145612.5|145522.5|145655.3|145565.3|145724|145634|145602.5|145512.5|869
1608733500000|2020-12-23 14:25:00|145658.7|145568.7|145681.6|145591.6|145696|145606|145617.1|145527.1|799
1608733800000|2020-12-23 14:30:00|145678.7|145588.7|145660.1|145570.1|145732.3|145642.3|145610.9|145520.9|1004
1608734100000|2020-12-23 14:35:00|145662.1|145572.1|145648.6|145558.6|145732.3|145642.3|145609.4|145519.4|1006
1608734400000|2020-12-23 14:40:00|145651.4|145561.4|145777.2|145687.2|145783.4|145693.4|145608.7|145518.7|914
1608734700000|2020-12-23 14:45:00|145775|145685|145860.4|145770.4|145940.4|145850.4|145764.7|145674.7|931
1608735000000|2020-12-23 14:50:00|145860.7|145770.7|145785.7|145695.7|145860.7|145770.7|145764.3|145674.3|961
1608735300000|2020-12-23 14:55:00|145785.8|145695.8|145769.6|145679.6|145903.3|145813.3|145703.4|145613.4|1018
1608735600000|2020-12-23 15:00:00|145771.4|145681.4|145672.1|145582.1|145819.1|145729.1|145649.7|145559.7|1044
1608735900000|2020-12-23 15:05:00|145671.5|145581.5|145788.2|145698.2|145789.7|145699.7|145643.7|145553.7|954
1608736200000|2020-12-23 15:10:00|145788.3|145698.3|145809.5|145719.5|145819.2|145729.2|145742.5|145652.5|942
1608736500000|2020-12-23 15:15:00|145808.7|145718.7|145983.7|145893.7|145988|145898|145743.3|145653.3|987
1608736800000|2020-12-23 15:20:00|145985.3|145895.3|146190.7|146100.7|146247.7|146157.7|145977|145887|970
1608737100000|2020-12-23 15:25:00|146190.9|146100.9|146093.7|146003.7|146206.1|146116.1|146052.3|145962.3|972
1608737400000|2020-12-23 15:30:00|146107.1|146017.1|146039.3|145949.3|146107.1|146017.1|145982.9|145892.9|910
1608737700000|2020-12-23 15:35:00|146040|145950|146044.7|145954.7|146052.8|145962.8|145959.5|145869.5|746
1608738000000|2020-12-23 15:40:00|146051|145961|145958.7|145868.7|146093.8|146003.8|145956.7|145866.7|1024
1608738300000|2020-12-23 15:45:00|145957.2|145867.2|145955.7|145865.7|145976.7|145886.7|145905.5|145815.5|909
1608738600000|2020-12-23 15:50:00|145956.4|145866.4|145995.5|145905.5|146013.4|145923.4|145904.8|145814.8|837
1608738900000|2020-12-23 15:55:00|145995.4|145905.4|145998.9|145908.9|146068.1|145978.1|145971.4|145881.4|980
1608739200000|2020-12-23 16:00:00|146005.7|145915.7|145973.8|145883.8|146043.5|145953.5|145958.3|145868.3|919
1608739500000|2020-12-23 16:05:00|145973.4|145883.4|145972.3|145882.3|145988|145898|145910.3|145820.3|914
1608739800000|2020-12-23 16:10:00|145973.2|145883.2|145879.3|145789.3|145984.6|145894.6|145852.1|145762.1|930
1608740100000|2020-12-23 16:15:00|145880.2|145790.2|145888.5|145798.5|145910.4|145820.4|145825.7|145735.7|876
1608740400000|2020-12-23 16:20:00|145891.9|145801.9|145871.9|145781.9|145894.9|145804.9|145825.8|145735.8|947
1608740700000|2020-12-23 16:25:00|145871.7|145781.7|145920.8|145830.8|145974.3|145884.3|145870.7|145780.7|1028
1608741000000|2020-12-23 16:30:00|145921.6|145831.6|145880.8|145790.8|145975.7|145885.7|145880.2|145790.2|1002
1608741300000|2020-12-23 16:35:00|145880.7|145790.7|145965.2|145875.2|145974|145884|145873|145783|909
1608741600000|2020-12-23 16:40:00|145968|145878|145896.5|145806.5|145972.1|145882.1|145877.4|145787.4|873
1608741900000|2020-12-23 16:45:00|145896.7|145806.7|145849.2|145759.2|145902.5|145812.5|145784.3|145694.3|864
1608742200000|2020-12-23 16:50:00|145851.8|145761.8|145808|145718|145868.8|145778.8|145777.9|145687.9|918
1608742500000|2020-12-23 16:55:00|145811.1|145721.1|145879.4|145789.4|145881.5|145791.5|145764.5|145674.5|747
1608742800000|2020-12-23 17:00:00|145876.3|145786.3|145890.7|145800.7|145915.4|145825.4|145842.9|145752.9|800
1608743100000|2020-12-23 17:05:00|145890.1|145800.1|145951.4|145861.4|145962.2|145872.2|145885.8|145795.8|813
1608743400000|2020-12-23 17:10:00|145945.8|145855.8|145910.2|145820.2|145952.5|145862.5|145899.5|145809.5|850
1608743700000|2020-12-23 17:15:00|145910.5|145820.5|145921.4|145831.4|145975.6|145885.6|145909.9|145819.9|801
1608744000000|2020-12-23 17:20:00|145921.1|145831.1|145952.2|145862.2|145961.4|145871.4|145915|145825|727
1608744300000|2020-12-23 17:25:00|145954.4|145864.4|146087.6|145997.6|146089.8|145999.8|145940.8|145850.8|806
1608744600000|2020-12-23 17:30:00|146087.7|145997.7|146164.6|146074.6|146174.5|146084.5|146067.4|145977.4|817
1608744900000|2020-12-23 17:35:00|146164.4|146074.4|146189.3|146099.3|146196|146106|146157.8|146067.8|827
1608745200000|2020-12-23 17:40:00|146190.1|146100.1|146174.9|146084.9|146200.5|146110.5|146163.8|146073.8|744
1608745500000|2020-12-23 17:45:00|146173.6|146083.6|146205.8|146115.8|146216.1|146126.1|146150.3|146060.3|780
1608745800000|2020-12-23 17:50:00|146206.1|146116.1|146202.1|146112.1|146245.4|146155.4|146176|146086|782
1608746100000|2020-12-23 17:55:00|146202.2|146112.2|146090.1|146000.1|146207.7|146117.7|146088.7|145998.7|899
1608746400000|2020-12-23 18:00:00|146091.8|146001.8|145996.7|145906.7|146145|146055|145987.5|145897.5|677
1608746700000|2020-12-23 18:05:00|145996.6|145906.6|146055.1|145965.1|146066.4|145976.4|145983.5|145893.5|589
1608747000000|2020-12-23 18:10:00|146056.4|145966.4|146025.2|145935.2|146066.5|145976.5|146020.6|145930.6|528
1608747300000|2020-12-23 18:15:00|146024.4|145934.4|145957.1|145867.1|146049.3|145959.3|145942.6|145852.6|485
1608747600000|2020-12-23 18:20:00|145956.6|145866.6|145901.2|145811.2|145965|145875|145887.4|145797.4|529
1608747900000|2020-12-23 18:25:00|145904.1|145814.1|145921.7|145831.7|146021.1|145931.1|145903.8|145813.8|725
1608748200000|2020-12-23 18:30:00|145925.2|145835.2|145965.4|145875.4|146018.9|145928.9|145898.9|145808.9|472
1608748500000|2020-12-23 18:35:00|145960.3|145870.3|145833.8|145743.8|145974.6|145884.6|145811.5|145721.5|572
1608748800000|2020-12-23 18:40:00|145824.8|145734.8|145898|145808|145931.7|145841.7|145818.6|145728.6|574
1608749100000|2020-12-23 18:45:00|145896.8|145806.8|145897.9|145807.9|145920.7|145830.7|145847.1|145757.1|533
1608749400000|2020-12-23 18:50:00|145895.2|145805.2|145889.5|145799.5|145906.6|145816.6|145882.6|145792.6|469
1608749700000|2020-12-23 18:55:00|145888.4|145798.4|145902.5|145812.5|145974.7|145884.7|145880.5|145790.5|709
1608750000000|2020-12-23 19:00:00|145903.9|145813.9|145887.5|145797.5|145908.8|145818.8|145812.1|145722.1|728
1608750300000|2020-12-23 19:05:00|145886.5|145796.5|145853.9|145763.9|145899.3|145809.3|145837.5|145747.5|589
1608750600000|2020-12-23 19:10:00|145852.9|145762.9|145858.2|145768.2|145894.3|145804.3|145837.1|145747.1|662
1608750900000|2020-12-23 19:15:00|145874.5|145784.5|145991.3|145901.3|145997.9|145907.9|145836.1|145746.1|740
1608751200000|2020-12-23 19:20:00|145994.4|145904.4|145952.3|145862.3|146052.7|145962.7|145939.3|145849.3|718
1608751500000|2020-12-23 19:25:00|145953.1|145863.1|146036.2|145946.2|146044.2|145954.2|145943.9|145853.9|663
1608751800000|2020-12-23 19:30:00|146035.7|145945.7|146022.4|145932.4|146044.9|145954.9|146002.7|145912.7|441
1608752100000|2020-12-23 19:35:00|146020.9|145930.9|146067.2|145977.2|146076.1|145986.1|146015.7|145925.7|505
1608752400000|2020-12-23 19:40:00|146062.4|145972.4|146009.4|145919.4|146068.6|145978.6|145996.2|145906.2|680
1608752700000|2020-12-23 19:45:00|146008.2|145918.2|145929.9|145839.9|146017.8|145927.8|145911.2|145821.2|526
1608753000000|2020-12-23 19:50:00|145931.8|145841.8|145954.5|145864.5|145963.9|145873.9|145897.8|145807.8|488
1608753300000|2020-12-23 19:55:00|145953.5|145863.5|145983|145893|146018.2|145928.2|145946.8|145856.8|630
1608753600000|2020-12-23 20:00:00|145980.2|145890.2|146020.6|145930.6|146042.5|145952.5|145926|145836|727
1608753900000|2020-12-23 20:05:00|146020|145930|146125.5|146035.5|146147.5|146057.5|146016.3|145926.3|635
1608754200000|2020-12-23 20:10:00|146126.7|146036.7|146018.5|145928.5|146137.2|146047.2|146002|145912|719
1608754500000|2020-12-23 20:15:00|146024.4|145934.4|146061.3|145971.3|146119.3|146029.3|146019|145929|748
1608754800000|2020-12-23 20:20:00|146059.1|145969.1|146007|145917|146082.7|145992.7|146005.5|145915.5|615
1608755100000|2020-12-23 20:25:00|146003.8|145913.8|146010.9|145920.9|146019.3|145929.3|145962.3|145872.3|738
1608755400000|2020-12-23 20:30:00|146011.1|145921.1|145947.2|145857.2|146014.5|145924.5|145924|145834|688
1608755700000|2020-12-23 20:35:00|145939.7|145849.7|145916.8|145826.8|145952.8|145862.8|145914.8|145824.8|670
1608756000000|2020-12-23 20:40:00|145917.9|145827.9|145932.2|145842.2|145970.8|145880.8|145892.7|145802.7|716
1608756300000|2020-12-23 20:45:00|145934.2|145844.2|145953.2|145863.2|145970.2|145880.2|145891.7|145801.7|737
1608756600000|2020-12-23 20:50:00|145951.4|145861.4|145960.4|145870.4|146037.1|145947.1|145940.9|145850.9|916
1608756900000|2020-12-23 20:55:00|145960.5|145870.5|145905.1|145815.1|145967.5|145877.5|145855|145765|819
1608757200000|2020-12-23 21:00:00|145933.1|145843.1|146019.3|145929.3|146047.6|145957.6|145930.4|145840.4|668
1608757500000|2020-12-23 21:05:00|146019.2|145929.2|145940.9|145850.9|146030.2|145940.2|145923.6|145833.6|532
1608757800000|2020-12-23 21:10:00|145943.2|145853.2|146044.1|145954.1|146058.8|145968.8|145921.2|145831.2|709
1608758100000|2020-12-23 21:15:00|146053|145963|145990.8|145900.8|146053|145963|145929.1|145839.1|443
1608758400000|2020-12-23 21:20:00|145990.7|145900.7|146034.7|145944.7|146043.2|145953.2|145926.1|145836.1|474
1608758700000|2020-12-23 21:25:00|146034.8|145944.8|145973.7|145883.7|146036.1|145946.1|145916.5|145826.5|487
1608759000000|2020-12-23 21:30:00|145976.6|145886.6|146011.1|145921.1|146019.7|145929.7|145959.2|145869.2|492
1608759300000|2020-12-23 21:35:00|146011.2|145921.2|146013.2|145923.2|146030.8|145940.8|145994.3|145904.3|505
1608759600000|2020-12-23 21:40:00|146013.9|145923.9|146064|145974|146066.6|145976.6|145990.7|145900.7|419
1608759900000|2020-12-23 21:45:00|146064.6|145974.6|146059|145969|146146.9|145984.9|146058.2|145897.8|150
1608760200000|2020-12-23 21:50:00|146060.2|145970.2|146055.8|145965.8|146146|145993.4|146041.8|145904|257
1608760500000|2020-12-23 21:55:00|146055.3|145965.3|146092.3|145850.3|146164.3|145970.7|145984.5|145817|341
1608760800000|2020-12-23 22:00:00|146048|145806|146170.4|145928.4|146170.4|145928.4|146048|145806|49
1608761100000|2020-12-23 22:05:00|146192.7|145950.7|146168.3|145926.3|146192.7|145950.7|146159.6|145917.6|97
1608761400000|2020-12-23 22:10:00|146169.8|145927.8|146169.7|145927.7|146172.4|145930.4|146166.3|145924.3|117
1608761700000|2020-12-23 22:15:00|146164.5|145922.5|146170.9|145928.9|146174.8|145932.8|146151.6|145909.6|118
1608762000000|2020-12-23 22:20:00|146169.4|145927.4|146171|145929|146173.7|145931.7|146155.2|145913.2|97
1608762300000|2020-12-23 22:25:00|146169.5|145927.5|146167.5|145925.5|146187.3|145945.3|146162|145920|111
1608762600000|2020-12-23 22:30:00|146177.1|145935.1|146172.8|145930.8|146193.7|145951.7|146157.5|145915.5|169
1608762900000|2020-12-23 22:35:00|146174|145932|146183.9|145941.9|146201|145959|146161|145919|127
1608763200000|2020-12-23 22:40:00|146185.5|145943.5|146175.1|145933.1|146192.8|145950.8|146163.4|145921.4|143
1608763500000|2020-12-23 22:45:00|146182.2|145940.2|146071.6|145829.6|146196.3|145954.3|145972.1|145730.1|307
1608763800000|2020-12-23 22:50:00|146085|145843|146051|145809|146093.9|145899.2|145899.5|145789.1|169
1608764100000|2020-12-23 22:55:00|145985.3|145855.3|145999.1|145869.1|146087.3|145898.7|145966.9|145780.7|183
1608764400000|2020-12-23 23:00:00|146042.9|145800.9|146161.8|145919.8|146250.2|146034|146042.9|145800.9|498
1608764700000|2020-12-23 23:05:00|146147.6|145905.6|146179.9|145937.9|146201.5|145959.5|146143.8|145901.8|420
1608765000000|2020-12-23 23:10:00|146181|145939|146173|145931|146209.5|145967.5|146155.2|145913.2|358
1608765300000|2020-12-23 23:15:00|146175.6|145933.6|146174.2|145932.2|146205.5|146044.9|146134.9|145905.9|564
1608765600000|2020-12-23 23:20:00|146173.3|145931.3|146186.8|145944.8|146211.1|145998.9|146083.5|145899.5|586
1608765900000|2020-12-23 23:25:00|146179.7|145937.7|146054.6|145964.6|146208.4|146009.8|146033.3|145870.5|457
1608766200000|2020-12-23 23:30:00|146049.2|145959.2|146090.5|145960.5|146148.3|146012.2|145983.9|145844|559
1608766500000|2020-12-23 23:35:00|146090.1|145960.1|146077.4|145987.4|146158.6|146011.8|146029.9|145885.5|657
1608766800000|2020-12-23 23:40:00|146093.6|146003.6|146176|145934|146187.9|146029|146020.9|145861.2|561
1608767100000|2020-12-23 23:45:00|146174.5|145932.5|146015.4|145925.4|146209.9|145967.9|145995.7|145846.5|583
1608767400000|2020-12-23 23:50:00|146013.4|145923.4|146014.6|145924.6|146183|145946.7|145988.5|145882.3|545
1608767700000|2020-12-23 23:55:00|146024.5|145934.5|146002.6|145912.6|146025.3|145935.3|145986.7|145896.7|366
1608768000000|2020-12-24 00:00:00|146001.5|145911.5|145970.1|145880.1|146014.8|145924.8|145961.4|145871.4|344
1608768300000|2020-12-24 00:05:00|145971.5|145881.5|145950.7|145860.7|145975.4|145885.4|145941.6|145851.6|357
1608768600000|2020-12-24 00:10:00|145953.5|145863.5|145942.8|145852.8|145971.8|145881.8|145933.5|145843.5|406
1608768900000|2020-12-24 00:15:00|145951.7|145861.7|145938.3|145848.3|145958.9|145868.9|145915.3|145825.3|263
1608769200000|2020-12-24 00:20:00|145945|145855|146056.7|145966.7|146237|146077.6|145938.2|145848.2|413
1608769500000|2020-12-24 00:25:00|146057.2|145967.2|146027.5|145937.5|146129.4|145983.5|146016.8|145866.7|373
1608769800000|2020-12-24 00:30:00|146022.5|145932.5|146012.3|145922.3|146040.5|145950.5|145988.1|145898.1|375
1608770100000|2020-12-24 00:35:00|146014.2|145924.2|146006.6|145916.6|146093.9|145969.9|145985.4|145848.7|314
1608770400000|2020-12-24 00:40:00|146013.8|145923.8|145973.8|145883.8|146017.8|145927.8|145950.7|145860.7|398
1608770700000|2020-12-24 00:45:00|145970.8|145880.8|145974.6|145884.6|146004.3|145914.3|145955.5|145865.5|346
1608771000000|2020-12-24 00:50:00|145974.4|145884.4|146003.9|145873.9|146108.8|145933|145964.9|145822.3|425
1608771300000|2020-12-24 00:55:00|146003.5|145873.5|145962|145872|146075.3|145901.7|145955.1|145815.1|359
1608771600000|2020-12-24 01:00:00|145962.7|145872.7|145965.7|145875.7|145980.2|145890.2|145948.5|145858.5|420
1608771900000|2020-12-24 01:05:00|145964.3|145874.3|145993.3|145903.3|146135.5|145948.5|145953|145810.3|648
1608772200000|2020-12-24 01:10:00|145986.6|145896.6|145970.6|145880.6|146045.1|145896.6|145946.2|145803.1|482
1608772500000|2020-12-24 01:15:00|145971.6|145881.6|145870.8|145780.8|145980.9|145890.9|145857.8|145767.8|501
1608772800000|2020-12-24 01:20:00|145857.4|145767.4|145730.5|145640.5|145871.2|145781.2|145718.8|145581.2|557
1608773100000|2020-12-24 01:25:00|145730.6|145640.6|146065.6|145975.6|146164.3|146008.7|145722.5|145632.5|570
1608773400000|2020-12-24 01:30:00|146055.7|145965.7|145881|145791|146065|145975|145839.4|145749.4|596
1608773700000|2020-12-24 01:35:00|145894.3|145804.3|145844.2|145754.2|145894.3|145804.3|145815.9|145725.9|378
1608774000000|2020-12-24 01:40:00|145846.5|145756.5|146023.9|145933.9|146169.8|146020|145806.9|145716.9|551
1608774300000|2020-12-24 01:45:00|146023.1|145933.1|145886.9|145796.9|146025.3|145935.3|145804.1|145714.1|597
1608774600000|2020-12-24 01:50:00|145888|145798|145847.2|145757.2|145943.1|145823.2|145828.2|145701.1|372
1608774900000|2020-12-24 01:55:00|145846.2|145756.2|146117.4|145875.4|146117.4|145903|145764.2|145674.2|439
1608775200000|2020-12-24 02:00:00|146119.3|145877.3|145853.2|145763.2|146146.9|145989.3|145796.1|145706.1|624
1608775500000|2020-12-24 02:05:00|145853.7|145763.7|146004.6|145914.6|146125.2|145967.3|145815.5|145707.9|604
1608775800000|2020-12-24 02:10:00|146017.6|145927.6|145839.2|145749.2|146022.3|145932.3|145821.8|145727.6|589
1608776100000|2020-12-24 02:15:00|145833|145743|146018.6|145928.6|146126.7|145953.6|145794.2|145704.2|600
1608776400000|2020-12-24 02:20:00|146015.6|145925.6|146039.2|145797.2|146047.5|145957.5|145789|145643.7|635
1608776700000|2020-12-24 02:25:00|146040.7|145798.7|145869.6|145779.6|146126.1|145962.6|145854.4|145764.4|657
1608777000000|2020-12-24 02:30:00|145875|145785|145815.4|145725.4|145963.1|145873.1|145797|145707|484
1608777300000|2020-12-24 02:35:00|145815.6|145725.6|145884.9|145794.9|145980.1|145847.6|145775.9|145685.9|643
1608777600000|2020-12-24 02:40:00|145885.6|145795.6|145889.8|145799.8|145991.4|145816.3|145874.5|145711.7|364
1608777900000|2020-12-24 02:45:00|145889.7|145799.7|145895.7|145805.7|146007.9|145871.8|145873.7|145714.5|424
1608778200000|2020-12-24 02:50:00|145894.6|145804.6|145963.2|145833.2|145978.2|145861.6|145889.1|145799.1|504
1608778500000|2020-12-24 02:55:00|145963.1|145833.1|145908.9|145818.9|146051.6|145877|145892.9|145755.5|370
1608778800000|2020-12-24 03:00:00|145913.4|145823.4|145990.1|145748.1|145990.9|145898.5|145888.8|145737.3|326
1608779100000|2020-12-24 03:05:00|145990.8|145748.8|145920.5|145790.5|146019|145850.1|145913.7|145731.4|260
1608779400000|2020-12-24 03:10:00|145980.5|145738.5|146003.5|145761.5|146032.4|145810.4|145877.7|145724.1|285
1608779700000|2020-12-24 03:15:00|146004.3|145762.3|145962.7|145720.7|146006|145790.7|145898.6|145714.4|306
1608780000000|2020-12-24 03:20:00|145965.3|145723.3|145888.2|145798.2|145975.6|145863.9|145868.8|145704.5|406
1608780300000|2020-12-24 03:25:00|145889.6|145799.6|145936.5|145846.5|145980.1|145854.1|145883.2|145707|375
1608780600000|2020-12-24 03:30:00|145938.9|145848.9|146089.8|145847.8|146113.6|145871.6|145859.5|145769.5|321
1608780900000|2020-12-24 03:35:00|146093.2|145851.2|146054.7|145924.7|146126.3|145943.9|146028.2|145849|372
1608781200000|2020-12-24 03:40:00|146051.7|145921.7|146030.8|145940.8|146140.6|145954.9|146019.1|145863.9|338
1608781500000|2020-12-24 03:45:00|146025.6|145935.6|146093.4|145851.4|146142.2|145982.7|146021.5|145836.2|363
1608781800000|2020-12-24 03:50:00|146094.2|145852.2|146030.5|145940.5|146118.1|145940.5|146024.6|145832.1|431
1608782100000|2020-12-24 03:55:00|146030.1|145940.1|145951.5|145861.5|146102.6|145947.3|145948.6|145808.7|339
1608782400000|2020-12-24 04:00:00|145951.8|145861.8|145966.6|145876.6|145989|145899|145910.9|145820.9|498
1608782700000|2020-12-24 04:05:00|145964.6|145874.6|145978.1|145888.1|146001.4|145911.4|145960.6|145870.6|354
1608783000000|2020-12-24 04:10:00|145980|145890|145991.2|145901.2|146020.2|145930.2|145967|145877|315
1608783300000|2020-12-24 04:15:00|145990.2|145900.2|145985.3|145895.3|146016.1|145926.1|145965.5|145875.5|319
1608783600000|2020-12-24 04:20:00|145989.9|145899.9|145994.4|145904.4|146022.5|145932.5|145976.5|145886.5|299
1608783900000|2020-12-24 04:25:00|145986.1|145896.1|146015.4|145925.4|146015.5|145925.5|145977.1|145887.1|347
1608784200000|2020-12-24 04:30:00|146003.7|145913.7|146110.8|146020.8|146133.1|146043.1|145983.4|145893.4|278
1608784500000|2020-12-24 04:35:00|146109.2|146019.2|146109.9|146019.9|146121.2|146031.2|146101.8|146011.8|177
1608784800000|2020-12-24 04:40:00|146112.6|146022.6|146112.2|146022.2|146133.8|146043.8|146099|146009|166
1608785100000|2020-12-24 04:45:00|146112.4|146022.4|146116.2|146026.2|146131.9|146041.9|146096.4|146006.4|174
1608785400000|2020-12-24 04:50:00|146115|146025|146108.1|146018.1|146124.9|146034.9|146091.3|146001.3|199
1608785700000|2020-12-24 04:55:00|146101.6|146011.6|146106.9|146016.9|146120.9|146030.9|146088.4|145998.4|150
1608786000000|2020-12-24 05:00:00|146101.2|146011.2|146105|146015|146121.1|146031.1|146093.2|146003.2|167
1608786300000|2020-12-24 05:05:00|146104|146014|146109.2|146019.2|146120.3|146030.3|146095.4|146005.4|149
1608786600000|2020-12-24 05:10:00|146108.9|146018.9|146110.1|146020.1|146117.4|146027.4|146091.7|146001.7|194
1608786900000|2020-12-24 05:15:00|146110|146020|146144.4|146054.4|146163.2|146073.2|146085.2|145995.2|239
1608787200000|2020-12-24 05:20:00|146138|146048|146089.3|145999.3|146138|146048|146073.4|145983.4|342
1608787500000|2020-12-24 05:25:00|146091.2|146001.2|146126.3|146036.3|146132.5|146042.5|146059|145969|410
1608787800000|2020-12-24 05:30:00|146127.1|146037.1|146134.5|146044.5|146149.7|146059.7|146109.2|146019.2|364
1608788100000|2020-12-24 05:35:00|146134.6|146044.6|146137.4|146047.4|146150.7|146060.7|146131.4|146041.4|311
1608788400000|2020-12-24 05:40:00|146141.1|146051.1|146143.4|146053.4|146153.4|146063.4|146128.6|146038.6|351
1608788700000|2020-12-24 05:45:00|146143.8|146053.8|146140|146050|146155.2|146065.2|146132.3|146042.3|329
1608789000000|2020-12-24 05:50:00|146140.1|146050.1|146143.7|146053.7|146151.2|146061.2|146130.2|146040.2|411
1608789300000|2020-12-24 05:55:00|146141.4|146051.4|146142.9|146052.9|146166.6|146076.6|146120|146030|405
1608789600000|2020-12-24 06:00:00|146146.1|146056.1|146188.9|146098.9|146220|146130|146146.1|146056.1|540
1608789900000|2020-12-24 06:05:00|146189.3|146099.3|146019.2|145929.2|146231|146141|146007.6|145846.9|351
1608790200000|2020-12-24 06:10:00|146027.9|145937.9|145927.5|145837.5|146070|145980|145905|145744.5|473
1608790500000|2020-12-24 06:15:00|145928.7|145838.7|145871.3|145781.3|146006.5|145843.7|145867|145743.1|353
1608790800000|2020-12-24 06:20:00|145872|145782|145961.1|145871.1|145992|145902|145867|145720.8|470
1608791100000|2020-12-24 06:25:00|145959.8|145869.8|145953.2|145863.2|145978.1|145888.1|145931.8|145841.8|460
1608791400000|2020-12-24 06:30:00|145943|145853|145922.8|145832.8|145961.7|145871.7|145910.2|145820.2|431
1608791700000|2020-12-24 06:35:00|145925.8|145835.8|145880.3|145790.3|145950.2|145860.2|145872.1|145765.1|543
1608792000000|2020-12-24 06:40:00|145881.5|145791.5|145895|145805|145974.7|145822.8|145838.8|145725|636
1608792300000|2020-12-24 06:45:00|145886.2|145796.2|145897.8|145807.8|145962.5|145820.7|145858.4|145720.5|613
1608792600000|2020-12-24 06:50:00|145899.6|145809.6|145874.2|145784.2|145970.2|145847.3|145866.3|145722|852
1608792900000|2020-12-24 06:55:00|145872.7|145782.7|145916.9|145826.9|145975.5|145830.5|145867.8|145733.5|351
1608793200000|2020-12-24 07:00:00|145901.4|145811.4|145980|145890|146075.2|145985.2|145892.1|145802.1|612
1608793500000|2020-12-24 07:05:00|145979.8|145889.8|145958|145868|145998.9|145908.9|145945.7|145855.7|418
1608793800000|2020-12-24 07:10:00|145955.4|145865.4|145924.6|145834.6|145956.7|145866.7|145856.1|145766.1|521
1608794100000|2020-12-24 07:15:00|145926.3|145836.3|145927.4|145837.4|145937.8|145847.8|145899.3|145809.3|540
1608794400000|2020-12-24 07:20:00|145926.8|145836.8|145991.5|145901.5|145995|145905|145861.7|145771.7|589
1608794700000|2020-12-24 07:25:00|145992.2|145902.2|145957.9|145867.9|145995|145905|145933.6|145843.6|433
1608795000000|2020-12-24 07:30:00|145959.1|145869.1|145975.8|145885.8|145988.3|145898.3|145893.8|145803.8|655
1608795300000|2020-12-24 07:35:00|145980.5|145890.5|145920|145830|146030.1|145940.1|145919.1|145829.1|692
1608795600000|2020-12-24 07:40:00|145918.3|145828.3|145943|145853|145960.6|145870.6|145915.2|145825.2|737
1608795900000|2020-12-24 07:45:00|145938.3|145848.3|145986.2|145896.2|146021.7|145931.7|145916.2|145826.2|771
1608796200000|2020-12-24 07:50:00|145987|145897|145906.1|145816.1|145992.1|145902.1|145876.4|145786.4|1011
1608796500000|2020-12-24 07:55:00|145903.1|145813.1|145991|145901|146014.8|145924.8|145891.1|145801.1|923
1608796800000|2020-12-24 08:00:00|145998.9|145908.9|146003.7|145913.7|146038.4|145948.4|145890.3|145800.3|743
1608797100000|2020-12-24 08:05:00|146003|145913|145893.1|145803.1|146025.2|145935.2|145866.4|145776.4|782
1608797400000|2020-12-24 08:10:00|145893.2|145803.2|145849.6|145759.6|145924.4|145834.4|145823.6|145733.6|717
1608797700000|2020-12-24 08:15:00|145845.6|145755.6|145863.1|145773.1|145882.6|145792.6|145801.1|145711.1|701
1608798000000|2020-12-24 08:20:00|145863.2|145773.2|146000.7|145910.7|146009|145919|145853.3|145763.3|700
1608798300000|2020-12-24 08:25:00|146000|145910|146039.4|145949.4|146063.9|145973.9|145993.7|145903.7|690
1608798600000|2020-12-24 08:30:00|146034.2|145944.2|146034.4|145944.4|146064.2|145974.2|146013.6|145923.6|642
1608798900000|2020-12-24 08:35:00|146037.2|145947.2|146020.1|145930.1|146044|145954|146005.9|145915.9|586
1608799200000|2020-12-24 08:40:00|146020|145930|146022.3|145932.3|146081|145991|145993.3|145903.3|589
1608799500000|2020-12-24 08:45:00|146022.7|145932.7|146012.5|145922.5|146027.6|145937.6|145954|145864|641
1608799800000|2020-12-24 08:50:00|146012.9|145922.9|145992.5|145902.5|146073.3|145983.3|145955.1|145865.1|670
1608800100000|2020-12-24 08:55:00|145992.8|145902.8|145955.3|145865.3|145998.3|145908.3|145919.4|145829.4|686
1608800400000|2020-12-24 09:00:00|145954.9|145864.9|145928.3|145838.3|145999.5|145909.5|145898|145808|638
1608800700000|2020-12-24 09:05:00|145927.8|145837.8|146050.2|145960.2|146064.6|145974.6|145919.4|145829.4|679
1608801000000|2020-12-24 09:10:00|146050.3|145960.3|146156|146066|146163.9|146073.9|145948.8|145858.8|714
1608801300000|2020-12-24 09:15:00|146157.1|146067.1|146095.2|146005.2|146160.1|146070.1|146077.6|145987.6|725
1608801600000|2020-12-24 09:20:00|146095.3|146005.3|146161.7|146071.7|146171.6|146081.6|146092.2|146002.2|578
1608801900000|2020-12-24 09:25:00|146162.2|146072.2|146083.7|145993.7|146162.4|146072.4|146036.4|145946.4|623
1608802200000|2020-12-24 09:30:00|146083.1|145993.1|146095.9|146005.9|146116.9|146026.9|146068.2|145978.2|550
1608802500000|2020-12-24 09:35:00|146096.6|146006.6|146113.2|146023.2|146159|146069|146077.4|145987.4|619
1608802800000|2020-12-24 09:40:00|146113.5|146023.5|146210.9|146120.9|146226.8|146136.8|146107|146017|510
1608803100000|2020-12-24 09:45:00|146206|146116|146324.9|146234.9|146377.4|146287.4|146196.1|146106.1|644
1608803400000|2020-12-24 09:50:00|146331.2|146241.2|146308.7|146218.7|146351.7|146261.7|146258.6|146168.6|592
1608803700000|2020-12-24 09:55:00|146309.4|146219.4|146246.1|146156.1|146309.4|146219.4|146229.1|146139.1|770
1608804000000|2020-12-24 10:00:00|146247.9|146157.9|146355|146265|146385.9|146295.9|146246.4|146156.4|646
1608804300000|2020-12-24 10:05:00|146355.3|146265.3|146345.8|146255.8|146391.7|146301.7|146336.1|146246.1|565
1608804600000|2020-12-24 10:10:00|146342|146252|146329.7|146239.7|146348.4|146258.4|146315.1|146225.1|633
1608804900000|2020-12-24 10:15:00|146329.9|146239.9|146363.6|146273.6|146372.1|146282.1|146327.4|146237.4|622
1608805200000|2020-12-24 10:20:00|146363.5|146273.5|146369.7|146279.7|146371.4|146281.4|146348.3|146258.3|548
1608805500000|2020-12-24 10:25:00|146369.6|146279.6|146415.5|146325.5|146464.8|146374.8|146351.1|146261.1|549
1608805800000|2020-12-24 10:30:00|146416.8|146326.8|146506.6|146416.6|146530.2|146440.2|146416.8|146326.8|671
1608806100000|2020-12-24 10:35:00|146507.4|146417.4|146676.9|146586.9|146725.4|146635.4|146506.3|146416.3|651
1608806400000|2020-12-24 10:40:00|146676.5|146586.5|146664.8|146574.8|146680.3|146590.3|146599|146509|524
1608806700000|2020-12-24 10:45:00|146665.6|146575.6|146615.9|146525.9|146897.6|146807.6|146608.1|146518.1|637
1608807000000|2020-12-24 10:50:00|146615.5|146525.5|146589.4|146499.4|146625.1|146535.1|146563.4|146473.4|722
1608807300000|2020-12-24 10:55:00|146587.1|146497.1|146595.1|146505.1|146615.7|146525.7|146542.4|146452.4|928
1608807600000|2020-12-24 11:00:00|146594.6|146504.6|146516.5|146426.5|146594.8|146504.8|146510.5|146420.5|860
1608807900000|2020-12-24 11:05:00|146518.1|146428.1|146584.5|146494.5|146589.5|146499.5|146518.1|146428.1|790
1608808200000|2020-12-24 11:10:00|146585|146495|146586.9|146496.9|146591.2|146501.2|146578.6|146488.6|677
1608808500000|2020-12-24 11:15:00|146587|146497|146586.8|146496.8|146592.8|146502.8|146573.7|146483.7|664
1608808800000|2020-12-24 11:20:00|146588.3|146498.3|146719.4|146629.4|146755.2|146665.2|146579|146489|786
1608809100000|2020-12-24 11:25:00|146720|146630|146729|146639|146745.4|146655.4|146700.3|146610.3|630
1608809400000|2020-12-24 11:30:00|146732.3|146642.3|146748.2|146658.2|146786.9|146696.9|146726.9|146636.9|717
1608809700000|2020-12-24 11:35:00|146752.9|146662.9|146721.9|146631.9|146753.9|146663.9|146708.3|146618.3|682
1608810000000|2020-12-24 11:40:00|146720.2|146630.2|146647.2|146557.2|146727.9|146637.9|146636.5|146546.5|571
1608810300000|2020-12-24 11:45:00|146648.3|146558.3|146625.6|146535.6|146656.5|146566.5|146578.2|146488.2|664
1608810600000|2020-12-24 11:50:00|146621.6|146531.6|146558.2|146468.2|146621.6|146531.6|146558.2|146468.2|505
1608810900000|2020-12-24 11:55:00|146567.7|146477.7|146460.3|146370.3|146575|146485|146448.8|146358.8|525
1608811200000|2020-12-24 12:00:00|146462.6|146372.6|146525.5|146435.5|146534.9|146444.9|146460.2|146370.2|763
1608811500000|2020-12-24 12:05:00|146525.4|146435.4|146548.3|146458.3|146564.7|146474.7|146482.9|146392.9|652
1608811800000|2020-12-24 12:10:00|146549.9|146459.9|146477.7|146387.7|146564.6|146474.6|146467.2|146377.2|673
1608812100000|2020-12-24 12:15:00|146476.3|146386.3|146436.1|146346.1|146491|146401|146407.9|146317.9|747
1608812400000|2020-12-24 12:20:00|146436.8|146346.8|146419.7|146329.7|146461|146371|146415|146325|713
1608812700000|2020-12-24 12:25:00|146423.2|146333.2|146315|146225|146436.2|146346.2|146303.7|146213.7|609
1608813000000|2020-12-24 12:30:00|146315.2|146225.2|146340.3|146250.3|146347.9|146257.9|146282.2|146192.2|652
1608813300000|2020-12-24 12:35:00|146343.7|146253.7|146397.3|146307.3|146434.8|146344.8|146339.7|146249.7|722
1608813600000|2020-12-24 12:40:00|146397.2|146307.2|146380.9|146290.9|146408.6|146318.6|146377.6|146287.6|758
1608813900000|2020-12-24 12:45:00|146380.5|146290.5|146371.3|146281.3|146392.3|146302.3|146369.2|146279.2|648
1608814200000|2020-12-24 12:50:00|146377.2|146287.2|146284.4|146194.4|146382.2|146292.2|146266.2|146176.2|671
1608814500000|2020-12-24 12:55:00|146283|146193|146314.9|146224.9|146323.9|146233.9|146264|146174|800
1608814800000|2020-12-24 13:00:00|146304.1|146214.1|146289.8|146199.8|146323.3|146233.3|146276.1|146186.1|781
1608815100000|2020-12-24 13:05:00|146296.1|146206.1|146277.5|146187.5|146311.4|146221.4|146250.5|146160.5|665
1608815400000|2020-12-24 13:10:00|146279.5|146189.5|146233.7|146143.7|146295|146205|146218.9|146128.9|678
1608815700000|2020-12-24 13:15:00|146233.4|146143.4|146255.4|146165.4|146257.5|146167.5|146207.3|146117.3|644
1608816000000|2020-12-24 13:20:00|146254.6|146164.6|146217.7|146127.7|146289.3|146199.3|146208.2|146118.2|662
1608816300000|2020-12-24 13:25:00|146214.4|146124.4|146117.9|146027.9|146222.9|146132.9|146113.6|146023.6|583
1608816600000|2020-12-24 13:30:00|146125.9|146035.9|146110.2|146020.2|146139|146049|146089.8|145999.8|578
1608816900000|2020-12-24 13:35:00|146111.8|146021.8|146085.5|145995.5|146113.3|146023.3|146071.8|145981.8|568
1608817200000|2020-12-24 13:40:00|146085.9|145995.9|146084.4|145994.4|146088.3|145998.3|146066.6|145976.6|523
1608817500000|2020-12-24 13:45:00|146088.7|145998.7|146128.8|146038.8|146182.7|146092.7|146088.7|145998.7|636
1608817800000|2020-12-24 13:50:00|146127.5|146037.5|146096.4|146006.4|146142.6|146052.6|146088.3|145998.3|519
1608818100000|2020-12-24 13:55:00|146093.3|146003.3|146090.7|146000.7|146095.2|146005.2|146068.3|145978.3|467
1608818400000|2020-12-24 14:00:00|146092.3|146002.3|146083.5|145993.5|146132.1|146042.1|146081.1|145991.1|539
1608818700000|2020-12-24 14:05:00|146084.5|145994.5|146093.8|146003.8|146101.1|146011.1|146077.5|145987.5|391
1608819000000|2020-12-24 14:10:00|146094.2|146004.2|146091.6|146001.6|146116.1|146026.1|146075.6|145985.6|483
1608819300000|2020-12-24 14:15:00|146091.3|146001.3|146094.9|146004.9|146107.9|146017.9|146070.9|145980.9|526
1608819600000|2020-12-24 14:20:00|146094.7|146004.7|146148.9|146058.9|146167.9|146077.9|146077.9|145987.9|708
1608819900000|2020-12-24 14:25:00|146148.8|146058.8|146125.5|146035.5|146149.1|146059.1|146087|145997|621
1608820200000|2020-12-24 14:30:00|146125.8|146035.8|146156.9|146066.9|146164.5|146074.5|146101.6|146011.6|745
1608820500000|2020-12-24 14:35:00|146158.1|146068.1|146155.5|146065.5|146165.7|146075.7|146113.1|146023.1|759
1608820800000|2020-12-24 14:40:00|146154.9|146064.9|146103.6|146013.6|146160|146070|146090.1|146000.1|688
1608821100000|2020-12-24 14:45:00|146093.7|146003.7|146093.4|146003.4|146105.4|146015.4|146009.4|145919.4|670
1608821400000|2020-12-24 14:50:00|146092.6|146002.6|146160.5|146070.5|146178.2|146088.2|146049.3|145959.3|707
1608821700000|2020-12-24 14:55:00|146162.1|146072.1|146241.9|146151.9|146254|146164|146159.9|146069.9|718
1608822000000|2020-12-24 15:00:00|146245.8|146155.8|146316.1|146226.1|146322.1|146232.1|146227.5|146137.5|725
1608822300000|2020-12-24 15:05:00|146319|146229|146237|146147|146319|146229|146229.3|146139.3|716
1608822600000|2020-12-24 15:10:00|146237.7|146147.7|146310.9|146220.9|146318.8|146228.8|146231.2|146141.2|643
1608822900000|2020-12-24 15:15:00|146311|146221|146291.5|146201.5|146318.9|146228.9|146283.7|146193.7|608
1608823200000|2020-12-24 15:20:00|146291.3|146201.3|146288.6|146198.6|146296.6|146206.6|146225.7|146135.7|707
1608823500000|2020-12-24 15:25:00|146290.7|146200.7|146291.3|146201.3|146303.2|146213.2|146273.1|146183.1|680
1608823800000|2020-12-24 15:30:00|146292.4|146202.4|146294.9|146204.9|146303.9|146213.9|146275.3|146185.3|601
1608824100000|2020-12-24 15:35:00|146294.6|146204.6|146296|146206|146310|146220|146268.3|146178.3|592
1608824400000|2020-12-24 15:40:00|146298.1|146208.1|146278.7|146188.7|146307.3|146217.3|146272.4|146182.4|597
1608824700000|2020-12-24 15:45:00|146280|146190|146286.1|146196.1|146296.4|146206.4|146270|146180|739
1608825000000|2020-12-24 15:50:00|146287.6|146197.6|146225.5|146135.5|146287.8|146197.8|146211.3|146121.3|694
1608825300000|2020-12-24 15:55:00|146225.4|146135.4|146225.9|146135.9|146291.4|146201.4|146215.9|146125.9|707
1608825600000|2020-12-24 16:00:00|146225.3|146135.3|146237.3|146147.3|146280.6|146190.6|146147|146057|780
1608825900000|2020-12-24 16:05:00|146237.1|146147.1|146240.2|146150.2|146260.4|146170.4|146231.7|146141.7|613
1608826200000|2020-12-24 16:10:00|146244.6|146154.6|146265.7|146175.7|146384.4|146294.4|146233.9|146143.9|727
1608826500000|2020-12-24 16:15:00|146266.9|146176.9|146315.1|146225.1|146318.1|146228.1|146261.4|146171.4|630
1608826800000|2020-12-24 16:20:00|146318.8|146228.8|146316.5|146226.5|146327|146237|146267.6|146177.6|560
1608827100000|2020-12-24 16:25:00|146315.9|146225.9|146315.6|146225.6|146334.7|146244.7|146294.7|146204.7|589
1608827400000|2020-12-24 16:30:00|146302.9|146212.9|146193.8|146103.8|146321.2|146231.2|146181|146091|771
1608827700000|2020-12-24 16:35:00|146193.5|146103.5|146198.4|146108.4|146215.4|146125.4|146152.7|146062.7|801
1608828000000|2020-12-24 16:40:00|146199.6|146109.6|146131.9|146041.9|146230|146140|146126.3|146036.3|792
1608828300000|2020-12-24 16:45:00|146129.5|146039.5|146100.5|146010.5|146167.3|146077.3|146090.2|146000.2|749
1608828600000|2020-12-24 16:50:00|146101.8|146011.8|146169.5|146079.5|146180.5|146090.5|146090.7|146000.7|865
1608828900000|2020-12-24 16:55:00|146169.1|146079.1|146246.5|146156.5|146251.9|146161.9|146163.1|146073.1|900
1608829200000|2020-12-24 17:00:00|146246.6|146156.6|146228.9|146138.9|146254.8|146164.8|146221.8|146131.8|473
1608829500000|2020-12-24 17:05:00|146230.3|146140.3|146197|146107|146235.4|146145.4|146157.7|146067.7|782
1608829800000|2020-12-24 17:10:00|146197.4|146107.4|146124.1|146034.1|146210|146120|146096.5|146006.5|795
1608830100000|2020-12-24 17:15:00|146120.4|146030.4|146083.8|145993.8|146143.4|146053.4|146076.8|145986.8|615
1608830400000|2020-12-24 17:20:00|146085.7|145995.7|146077.7|145987.7|146092.2|146002.2|146048.5|145958.5|565
1608830700000|2020-12-24 17:25:00|146080|145990|146129.1|146039.1|146188.5|146098.5|146069.5|145979.5|669
1608831000000|2020-12-24 17:30:00|146128.4|146038.4|146244.4|146154.4|146284.8|146194.8|146123.9|146033.9|657
1608831300000|2020-12-24 17:35:00|146247.4|146157.4|146181|146091|146259.1|146169.1|146176.3|146086.3|825
1608831600000|2020-12-24 17:40:00|146176.7|146086.7|146307.2|146217.2|146352.5|146262.5|146173.1|146083.1|705
1608831900000|2020-12-24 17:45:00|146319.1|146229.1|146308.7|146218.7|146343.1|146253.1|146301.2|146211.2|552
1608832200000|2020-12-24 17:50:00|146308.9|146218.9|146278|146188|146318.5|146228.5|146257.3|146167.3|434
1608832500000|2020-12-24 17:55:00|146277.7|146187.7|146422.8|146332.8|146624.9|146504.3|146268.4|146038.6|832
1608832800000|2020-12-24 18:00:00|146459.3|146369.3|146479.4|146389.4|146568.1|146462|146391.5|146233.9|510
1608833100000|2020-12-24 18:05:00|146475|146385|146484.9|146394.9|146534.3|146444.3|146468.1|146378.1|271
1608833400000|2020-12-24 18:10:00|146486.8|146396.8|146493.1|146403.1|146540|146450|146449.8|146359.8|322
1608833700000|2020-12-24 18:15:00|146498.1|146408.1|146560.8|146318.8|146566.4|146408.1|146336.3|146094.3|294
1608834000000|2020-12-24 18:20:00|146553.3|146311.3|146521.5|146391.5|146672.5|146519.5|146382.8|146186.5|460
1608834300000|2020-12-24 18:25:00|146526|146396|146602.4|146512.4|146683.3|146520.2|146355.1|146165.4|427
1608834600000|2020-12-24 18:30:00|146593.7|146503.7|146573.2|146331.2|146695.1|146523.2|146356.5|146176.1|622
1608834900000|2020-12-24 18:35:00|146571.9|146329.9|146147.9|145905.9|146647.2|146430|146143.2|145901.2|379
1608835200000|2020-12-24 18:40:00|146139.1|145897.1|146305.9|146063.9|146594.7|146352.7|146083.7|145841.7|436
1608835500000|2020-12-24 18:45:00|146302.5|146060.5|146299.7|146057.7|146360.5|146118.5|146167.9|145925.9|237
1608835800000|2020-12-24 18:50:00|146298.9|146056.9|146278.6|146036.6|146349.3|146107.3|146191.9|145949.9|222
1608836100000|2020-12-24 18:55:00|146282.3|146040.3|146300.6|146058.6|146347|146105|146230.4|145988.4|170
1608836400000|2020-12-24 19:00:00|146297.3|146055.3|146285.8|146043.8|146375.8|146133.8|146245.1|146003.1|185
1608836700000|2020-12-24 19:05:00|146283.2|146041.2|146352.7|146110.7|146483.8|146241.8|146251.8|146009.8|269
1608837000000|2020-12-24 19:10:00|146310.7|146068.7|146242.2|146000.2|146462.2|146220.2|146175.2|145933.2|223
1608837300000|2020-12-24 19:15:00|146385|146143|146373.2|146131.2|146407.1|146165.1|146241.9|145999.9|160
1608837600000|2020-12-24 19:20:00|146378.8|146136.8|146378.3|146136.3|146389.3|146147.3|146242.8|146000.8|183
1608837900000|2020-12-24 19:25:00|146370.8|146128.8|146371.6|146129.6|146389.2|146147.2|146174.6|145932.6|154
1608838200000|2020-12-24 19:30:00|146318.5|146076.5|146364|146122|146410.1|146168.1|146225.4|145983.4|172
1608838500000|2020-12-24 19:35:00|146342.5|146100.5|146295.7|146053.7|146396.5|146154.5|146170|145928|169
1608838800000|2020-12-24 19:40:00|146374.1|146132.1|146391.3|146149.3|146417.2|146175.2|146173.5|145931.5|180
1608839100000|2020-12-24 19:45:00|146387.4|146145.4|146329.2|146087.2|146412.6|146170.6|146275.6|146033.6|164
1608839400000|2020-12-24 19:50:00|146325.2|146083.2|146184.6|145942.6|146419.5|146177.5|146182.7|145940.7|148
1608839700000|2020-12-24 19:55:00|146283.3|146041.3|146398|146156|146416.9|146174.9|146141.1|145899.1|57
1608840000000|2020-12-24 20:00:00|146329.4|146087.4|146278.3|146036.3|146376.7|146134.7|146204.8|145962.8|37
1608840300000|2020-12-24 20:05:00|146298.9|146056.9|146323.5|146081.5|146374.3|146132.3|146197.7|145955.7|56
1608840600000|2020-12-24 20:10:00|146347.6|146105.6|146363.8|146121.8|146398.7|146156.7|146129.4|145887.4|68
1608840900000|2020-12-24 20:15:00|146123.4|145881.4|146329.9|146087.9|146401.5|146159.5|146123.4|145881.4|75
1608841200000|2020-12-24 20:20:00|146352.5|146110.5|146287.8|146045.8|146401.5|146159.5|146124.9|145882.9|62
1608841500000|2020-12-24 20:25:00|146232.9|145990.9|146282.1|146040.1|146401.1|146159.1|146123.9|145881.9|68
1608841800000|2020-12-24 20:30:00|146281|146039|146290.9|146048.9|146326.6|146084.6|146123.9|145881.9|64
1608842100000|2020-12-24 20:35:00|146287.1|146045.1|146271.2|146029.2|146295.5|146053.5|146123.4|145881.4|65
1608842400000|2020-12-24 20:40:00|146287.8|146045.8|146286.4|146044.4|146295.5|146053.5|146122.8|145880.8|55
1608842700000|2020-12-24 20:45:00|146184.5|145942.5|146255.1|146013.1|146290.1|146048.1|146143|145901|57
1608843000000|2020-12-24 20:50:00|146252.9|146010.9|146252.6|146010.6|146265.2|146023.2|146124.3|145882.3|39
1608843300000|2020-12-24 20:55:00|146254.1|146012.1|146198.7|145956.7|146268.3|146026.3|146124.2|145882.2|62
1608843600000|2020-12-24 21:00:00|146200.9|145958.9|146255.7|146013.7|146266.1|146024.1|146127.1|145885.1|67
1608843900000|2020-12-24 21:05:00|146256.4|146014.4|146255.9|146013.9|146266.1|146024.1|146124.5|145882.5|60
1608844200000|2020-12-24 21:10:00|146127.2|145885.2|146262.7|146020.7|146270.7|146028.7|146122.8|145880.8|67
1608844500000|2020-12-24 21:15:00|146252.4|146010.4|146255.4|146013.4|146261.1|146019.1|146122.8|145880.8|55
1608844800000|2020-12-24 21:20:00|146153.1|145911.1|146256.9|146014.9|146280.9|146038.9|146122.8|145880.8|40
1608845100000|2020-12-24 21:25:00|146232|145990|146250.2|146008.2|146308.1|146066.1|146124.5|145882.5|70
1608845400000|2020-12-24 21:30:00|146252|146010|146226.7|145984.7|146368.2|146126.2|146125|145883|93
1608845700000|2020-12-24 21:35:00|146245.3|146003.3|146253.3|146011.3|146272|146030|146127.7|145885.7|57
1608846000000|2020-12-24 21:40:00|146197.5|145955.5|146208.1|145966.1|146245|146003|146122.8|145880.8|22
1608846300000|2020-12-24 21:45:00|146205.7|145963.7|146255|146013|146343.4|146101.4|146122.8|145880.8|64
1608846600000|2020-12-24 21:50:00|146269.8|146027.8|146122.8|145880.8|146271.6|146029.6|146122.8|145880.8|72
1608846900000|2020-12-24 21:55:00|146138.2|145896.2|146145.9|145903.9|146350.3|146108.3|146122.8|145880.8|50
1609102800000|2020-12-27 21:00:00|146712.2|146532.2|146712.2|146532.2|146749|146532.2|146712.2|146451.5|4
1609103100000|2020-12-27 21:05:00|146749|146452|146749|146452|146749|146452|146749|146452|1
1609103400000|2020-12-27 21:10:00|146712.2|146532.2|146749|146452|146749|146532.2|146712.2|146451.5|3
1609104300000|2020-12-27 21:25:00|146604.5|146307.5|146650.6|146353.6|146774|146477|146598.5|146301.5|10
1609104600000|2020-12-27 21:30:00|146645.6|146348.6|146741|146444|146762.5|146465.5|146598.5|146301.5|21
1609104900000|2020-12-27 21:35:00|146762.5|146465.5|146643.6|146346.6|146762.5|146465.5|146643.6|146346.6|16
1609105200000|2020-12-27 21:40:00|146741|146444|146741|146444|146750|146453|146736|146439|9
1609105500000|2020-12-27 21:45:00|146762.5|146465.5|146741|146444|146762.5|146465.5|146741|146444|6
1609105800000|2020-12-27 21:50:00|146762.5|146465.5|146711.9|146531.9|147006|146709|146673.5|146376.5|13
1609106100000|2020-12-27 21:55:00|146749|146452|147023.2|146726.2|147023.2|146726.2|146711.7|146447|29
1609106400000|2020-12-27 22:00:00|146996.1|146699.1|146963.4|146666.4|146996.8|146699.8|146948.5|146651.5|54
1609106700000|2020-12-27 22:05:00|146952.7|146655.7|146768.8|146471.8|146981.2|146684.2|146678.1|146381.1|280
1609107000000|2020-12-27 22:10:00|146759.9|146462.9|146740.2|146443.2|146772.6|146532.1|146694.3|146424.3|118
1609107300000|2020-12-27 22:15:00|146713.6|146416.6|146645.7|146348.7|146740.9|146517.2|146496.4|146199.4|272
1609107600000|2020-12-27 22:20:00|146660.9|146363.9|146634.2|146337.2|146716.8|146419.8|146623.2|146326.2|189
1609107900000|2020-12-27 22:25:00|146643.3|146346.3|146468|146171|146705.8|146408.8|146090.3|145793.3|244
1609108200000|2020-12-27 22:30:00|146467.9|146170.9|146379.3|146132.3|146467.9|146181.4|146346.4|146074.2|113
1609108500000|2020-12-27 22:35:00|146382.8|146135.8|146406|146159|146431.3|146184.3|146363|146116|67
1609108800000|2020-12-27 22:40:00|146404|146157|146424.7|146177.7|146442.6|146195.6|146343.4|146096.4|121
1609109100000|2020-12-27 22:45:00|146393.8|146146.8|146437.4|146190.4|146449.8|146202.8|146378.5|146131.5|111
1609109400000|2020-12-27 22:50:00|146437.6|146190.6|146433.8|146186.8|146444.5|146197.5|146375.8|146128.8|91
1609109700000|2020-12-27 22:55:00|146397.3|146150.3|146280.1|146033.1|146440.9|146193.9|146172|145976.8|233
1609110000000|2020-12-27 23:00:00|146280|146033|146578.2|146448.2|146711.7|146464.7|146139.8|145992.7|443
1609110300000|2020-12-27 23:05:00|146579.7|146449.7|146575.1|146333.1|146704.9|146480|146144|145965|597
1609110600000|2020-12-27 23:10:00|146566.9|146324.9|146227.6|145985.6|146589.7|146347.7|146140.8|145970.1|540
1609110900000|2020-12-27 23:15:00|146169.6|146039.6|146479.1|146237.1|146596.5|146354.5|146120.2|145955.1|390
1609111200000|2020-12-27 23:20:00|146475.6|146233.6|146434.3|146192.3|146511.1|146269.1|146171.6|145964.2|600
1609111500000|2020-12-27 23:25:00|146434.2|146192.2|146467.9|146225.9|146557.2|146315.2|146176.5|145947.6|471
1609111800000|2020-12-27 23:30:00|146466.4|146224.4|146449.9|146207.9|146475|146233|146440.9|146198.9|262
1609112100000|2020-12-27 23:35:00|146454.7|146212.7|146450.7|146208.7|146486.1|146244.1|146448.2|146206.2|237
1609112400000|2020-12-27 23:40:00|146453.2|146211.2|146438.1|146196.1|146498.6|146256.6|146433.6|146191.6|419
1609112700000|2020-12-27 23:45:00|146450|146208|146446.2|146204.2|146485.3|146243.3|146434|146192|473
1609113000000|2020-12-27 23:50:00|146448.3|146206.3|146445.4|146203.4|146484.4|146242.4|146417.9|146175.9|597
1609113300000|2020-12-27 23:55:00|146439.2|146197.2|146459.4|146217.4|146480.1|146238.1|146427.8|146185.8|773
1609113600000|2020-12-28 00:00:00|146457.3|146215.3|146441.3|146199.3|146500.4|146258.4|146418|146176|625
1609113900000|2020-12-28 00:05:00|146452.6|146210.6|146608.5|146366.5|146655.9|146418.2|146440.8|146198.8|462
1609114200000|2020-12-28 00:10:00|146614.2|146372.2|146618.2|146376.2|146675.3|146433.3|146490.3|146321.9|393
1609114500000|2020-12-28 00:15:00|146616.2|146374.2|146505.4|146415.4|146666.7|146441.6|146477|146317.2|352
1609114800000|2020-12-28 00:20:00|146508.5|146418.5|146492.9|146402.9|146673|146506.5|146433.5|146343.5|265
1609115100000|2020-12-28 00:25:00|146487.1|146397.1|146481|146391|146525|146435|146433.5|146343.5|256
1609115400000|2020-12-28 00:30:00|146493.2|146403.2|146530.1|146440.1|146533.8|146443.8|146432.5|146342.5|317
1609115700000|2020-12-28 00:35:00|146528.9|146438.9|146510|146420|146535|146445|146473.7|146383.7|303
1609116000000|2020-12-28 00:40:00|146511.6|146421.6|146530.5|146440.5|146597|146453.5|146486.4|146355|297
1609116300000|2020-12-28 00:45:00|146537.2|146447.2|146533.5|146443.5|146545.1|146455.1|146477.3|146387.3|364
1609116600000|2020-12-28 00:50:00|146541.6|146451.6|146530.3|146440.3|146549.8|146459.8|146484.4|146394.4|295
1609116900000|2020-12-28 00:55:00|146532.3|146442.3|146544.9|146454.9|146614|146464.3|146495.9|146371|222
1609117200000|2020-12-28 01:00:00|146545.8|146455.8|146546.2|146456.2|146562.1|146472.1|146503.4|146413.4|207
1609117500000|2020-12-28 01:05:00|146546.6|146456.6|146518.4|146428.4|146562.3|146472.3|146504.3|146414.3|201
1609117800000|2020-12-28 01:10:00|146528.1|146438.1|146397.2|146307.2|146554|146464|146385.1|146172.8|425
1609118100000|2020-12-28 01:15:00|146394.5|146304.5|146415.3|146325.3|146522.7|146353.3|146367.4|146175.8|445
1609118400000|2020-12-28 01:20:00|146416.2|146326.2|146494.2|146252.2|146516.6|146344.1|146362.3|146230.7|361
1609118700000|2020-12-28 01:25:00|146412.9|146282.9|146237.4|145995.4|146480.3|146323.9|146193.6|145995.4|418
1609119000000|2020-12-28 01:30:00|146251.5|146009.5|146176.4|146086.4|146332.4|146195.9|146129.2|145965.5|515
1609119300000|2020-12-28 01:35:00|146206.7|146116.7|146194.8|146104.8|146300.1|146150.5|146150|146018.4|350
1609119600000|2020-12-28 01:40:00|146193.9|146103.9|146193.2|146103.2|146281.5|146147.6|146135.4|146039.5|314
1609119900000|2020-12-28 01:45:00|146197.6|146107.6|146178.4|146088.4|146298.5|146145.8|146148.2|145998.1|394
1609120200000|2020-12-28 01:50:00|146180.8|146090.8|146241.7|145999.7|146279|146102.7|146111.9|145980.3|374
1609120500000|2020-12-28 01:55:00|146275|146033|146224.4|146094.4|146303.9|146128.3|146123.9|145975.4|399
1609120800000|2020-12-28 02:00:00|146263.5|146021.5|146101.4|146011.4|146281.4|146096.1|146065|145918|399
1609121100000|2020-12-28 02:05:00|146106.6|146016.6|146091.9|146001.9|146132.5|146042.5|146021.6|145931.6|534
1609121400000|2020-12-28 02:10:00|146090.4|146000.4|146060.3|145970.3|146114.3|146024.3|146059.1|145969.1|483
1609121700000|2020-12-28 02:15:00|146066.7|145976.7|146054.4|145964.4|146075.3|145985.3|146040.8|145950.8|195
1609122000000|2020-12-28 02:20:00|146053.9|145963.9|145971.1|145841.1|146077.3|145987.3|145941.9|145787.9|244
1609122300000|2020-12-28 02:25:00|145970.5|145840.5|145954.3|145864.3|146026.5|145876.3|145920.9|145752.3|442
1609122600000|2020-12-28 02:30:00|145962.2|145872.2|145940.1|145850.1|145979.3|145889.3|145930.4|145840.4|305
1609122900000|2020-12-28 02:35:00|145936.1|145846.1|145943.7|145853.7|145954.6|145864.6|145899.9|145809.9|281
1609123200000|2020-12-28 02:40:00|145944|145854|145908.6|145818.6|145993.1|145860.6|145879.8|145669.8|239
1609123500000|2020-12-28 02:45:00|145910.3|145820.3|145916.7|145786.7|145961.7|145847.6|145863|145701.9|344
1609123800000|2020-12-28 02:50:00|145850.6|145760.6|145887.7|145797.7|145956.5|145845.4|145803.5|145710.6|325
1609124100000|2020-12-28 02:55:00|145883.7|145793.7|145889|145799|145978.4|145883.7|145856.4|145736.4|312
1609124400000|2020-12-28 03:00:00|145889.2|145799.2|145894.2|145804.2|146007.8|145837.9|145873|145726.2|312
1609124700000|2020-12-28 03:05:00|145896.3|145806.3|145952.8|145862.8|146011.1|145879.4|145865.6|145765.4|238
1609125000000|2020-12-28 03:10:00|145952.7|145862.7|145948.2|145858.2|146008.9|145871.1|145897.2|145766.9|230
1609125300000|2020-12-28 03:15:00|145948.5|145858.5|145799.4|145669.4|146012.5|145860.4|145707.7|145553.9|252
1609125600000|2020-12-28 03:20:00|145777.8|145687.8|145887.9|145757.9|145945.9|145780.6|145765.7|145602.6|356
1609125900000|2020-12-28 03:25:00|145888.3|145758.3|145926.9|145684.9|145943.7|145792.4|145786.8|145619.9|356
1609126200000|2020-12-28 03:30:00|145874.2|145744.2|145835.3|145745.3|145925|145771.8|145805.5|145626.9|249
1609126500000|2020-12-28 03:35:00|145827|145737|145883.3|145753.3|145925.7|145777.9|145763.2|145612.9|279
1609126800000|2020-12-28 03:40:00|145892.7|145762.7|145899.3|145769.3|145963.4|145800.6|145750.6|145562.4|330
1609127100000|2020-12-28 03:45:00|145897.2|145767.2|145808.6|145718.6|145923.9|145791.1|145743.3|145586.5|460
1609127400000|2020-12-28 03:50:00|145809.4|145719.4|145858|145728|145902.9|145771.1|145752|145584.3|516
1609127700000|2020-12-28 03:55:00|145851.5|145721.5|145784.9|145654.9|145893.4|145750.9|145735.4|145597.9|333
1609128000000|2020-12-28 04:00:00|145768.5|145638.5|145787.6|145697.6|145911.3|145732.3|145722.2|145541.7|236
1609128300000|2020-12-28 04:05:00|145789.4|145699.4|145776.7|145686.7|145793.9|145703.9|145751.1|145661.1|214
1609128600000|2020-12-28 04:10:00|145774.5|145684.5|145767.6|145677.6|145799.2|145709.2|145746.1|145656.1|224
1609128900000|2020-12-28 04:15:00|145791|145701|145769.5|145679.5|145791.5|145701.5|145746.5|145656.5|210
1609129200000|2020-12-28 04:20:00|145773.2|145683.2|145752.1|145662.1|145784.6|145694.6|145740.8|145650.8|175
1609129500000|2020-12-28 04:25:00|145763.5|145673.5|145753.8|145663.8|145783.8|145693.8|145741.6|145651.6|210
1609129800000|2020-12-28 04:30:00|145765.9|145675.9|145762.5|145672.5|145790.5|145700.5|145742.8|145652.8|239
1609130100000|2020-12-28 04:35:00|145761.5|145671.5|145762.5|145672.5|145790.5|145700.5|145738.2|145648.2|253
1609130400000|2020-12-28 04:40:00|145754.6|145664.6|145771.6|145681.6|145796|145706|145720.1|145630.1|233
1609130700000|2020-12-28 04:45:00|145770.5|145680.5|145774.8|145684.8|145823.6|145733.6|145741.4|145651.4|288
1609131000000|2020-12-28 04:50:00|145776.5|145686.5|145787.7|145697.7|145794|145704|145767.2|145677.2|280
1609131300000|2020-12-28 04:55:00|145790.3|145700.3|145790.1|145700.1|145795.9|145705.9|145770.1|145680.1|180
1609131600000|2020-12-28 05:00:00|145784.6|145694.6|145784.9|145694.9|145802.9|145712.9|145761.5|145671.5|653
1609131900000|2020-12-28 05:05:00|145785.5|145695.5|145799.7|145709.7|145809.3|145719.3|145765.1|145675.1|233
1609132200000|2020-12-28 05:10:00|145804|145714|145781.6|145691.6|145822|145732|145752.8|145662.8|341
1609132500000|2020-12-28 05:15:00|145778.6|145688.6|145764.4|145674.4|145796.6|145706.6|145743.9|145653.9|325
1609132800000|2020-12-28 05:20:00|145765.2|145675.2|145768.7|145678.7|145789.4|145699.4|145736.9|145646.9|366
1609133100000|2020-12-28 05:25:00|145780.7|145690.7|145758.1|145668.1|145808|145696.5|145743.7|145566|343
1609133400000|2020-12-28 05:30:00|145773.2|145683.2|145768.3|145678.3|145792.5|145702.5|145739.2|145649.2|410
1609133700000|2020-12-28 05:35:00|145749.6|145659.6|145812.6|145570.6|145812.6|145692.8|145737.4|145570.6|298
1609134000000|2020-12-28 05:40:00|145748.7|145658.7|145800|145710|145800|145710|145744|145654|330
1609134300000|2020-12-28 05:45:00|145792|145702|145764|145674|145792|145702|145747.4|145657.4|303
1609134600000|2020-12-28 05:50:00|145767.9|145677.9|145774.5|145684.5|145779.9|145689.9|145738.9|145648.9|276
1609134900000|2020-12-28 05:55:00|145770.4|145680.4|145760|145670|145778.5|145688.5|145732.2|145642.2|193
1609135200000|2020-12-28 06:00:00|145758.7|145668.7|145761.5|145671.5|145780.1|145690.1|145737.4|145647.4|216
1609135500000|2020-12-28 06:05:00|145760|145670|145746.7|145656.7|145771.7|145681.7|145740.1|145650.1|235
1609135800000|2020-12-28 06:10:00|145757.2|145667.2|145750|145660|145764.2|145674.2|145732.4|145642.4|203
1609136100000|2020-12-28 06:15:00|145758.5|145668.5|145759.6|145669.6|145772.9|145682.9|145739.6|145649.6|165
1609136400000|2020-12-28 06:20:00|145768.4|145678.4|145764|145674|145772.9|145682.9|145737.1|145647.1|301
1609136700000|2020-12-28 06:25:00|145766.1|145676.1|145767.3|145677.3|145775.1|145685.1|145748.4|145658.4|282
1609137000000|2020-12-28 06:30:00|145772.1|145682.1|145777.5|145687.5|145826.6|145697.2|145750.6|145584.6|279
1609137300000|2020-12-28 06:35:00|145771.9|145681.9|145760.9|145670.9|145781.1|145691.1|145744.7|145654.7|236
1609137600000|2020-12-28 06:40:00|145759.8|145669.8|145766.9|145676.9|145782.5|145692.5|145742.8|145652.8|339
1609137900000|2020-12-28 06:45:00|145768.3|145678.3|145796.1|145706.1|145807|145717|145740.6|145650.6|342
1609138200000|2020-12-28 06:50:00|145790|145700|145803.3|145713.3|145803.7|145713.7|145777.1|145687.1|204
1609138500000|2020-12-28 06:55:00|145801.6|145711.6|145741.5|145651.5|145801.6|145711.6|145731|145641|264
1609138800000|2020-12-28 07:00:00|145756.8|145666.8|145611.8|145521.8|145758.2|145668.2|145603.7|145513.7|380
1609139100000|2020-12-28 07:05:00|145612.9|145522.9|145623|145533|145670|145580|145598.8|145508.8|399
1609139400000|2020-12-28 07:10:00|145628.2|145538.2|145591.6|145501.6|145653.5|145563.5|145560.2|145470.2|508
1609139700000|2020-12-28 07:15:00|145591|145501|145589.6|145499.6|145612.7|145522.7|145564|145474|437
1609140000000|2020-12-28 07:20:00|145590|145500|145571.1|145481.1|145593.3|145503.3|145556.4|145466.4|309
1609140300000|2020-12-28 07:25:00|145570.3|145480.3|145522.1|145432.1|145589|145499|145509.6|145419.6|452
1609140600000|2020-12-28 07:30:00|145526.1|145436.1|145504.7|145414.7|145562.9|145472.9|145493.1|145403.1|534
1609140900000|2020-12-28 07:35:00|145503.5|145413.5|145497.7|145407.7|145513.2|145423.2|145480|145390|504
1609141200000|2020-12-28 07:40:00|145495.7|145405.7|145494|145404|145521.3|145431.3|145468.4|145378.4|690
1609141500000|2020-12-28 07:45:00|145496.3|145406.3|145590.3|145500.3|145596.3|145506.3|145495.3|145405.3|534
1609141800000|2020-12-28 07:50:00|145594|145504|145603.5|145513.5|145619.6|145529.6|145521.8|145431.8|423
1609142100000|2020-12-28 07:55:00|145601.4|145511.4|145543.5|145453.5|145621.3|145531.3|145523|145433|611
1609142400000|2020-12-28 08:00:00|145539.2|145449.2|145615.5|145525.5|145626.1|145536.1|145501.8|145411.8|829
1609142700000|2020-12-28 08:05:00|145614.5|145524.5|145647.4|145557.4|145664.8|145574.8|145612.6|145522.6|436
1609143000000|2020-12-28 08:10:00|145647.3|145557.3|145796|145706|145830|145740|145638.2|145548.2|428
1609143300000|2020-12-28 08:15:00|145799.3|145709.3|145889.1|145799.1|145904.9|145814.9|145741.8|145651.8|743
1609143600000|2020-12-28 08:20:00|145893.1|145803.1|145903.4|145813.4|145911.3|145821.3|145874.5|145784.5|696
1609143900000|2020-12-28 08:25:00|145903|145813|145975.6|145885.6|145983.5|145893.5|145901.4|145811.4|659
1609144200000|2020-12-28 08:30:00|145972.6|145882.6|145770.3|145680.3|145991.4|145901.4|145723.9|145633.9|730
1609144500000|2020-12-28 08:35:00|145770.7|145680.7|145750|145660|145780.5|145690.5|145694.1|145604.1|684
1609144800000|2020-12-28 08:40:00|145750.4|145660.4|145722.3|145632.3|145764.6|145674.6|145721.3|145631.3|464
1609145100000|2020-12-28 08:45:00|145717.6|145627.6|145643.2|145553.2|145766.8|145676.8|145635.4|145545.4|568
1609145400000|2020-12-28 08:50:00|145651.4|145561.4|145753.1|145663.1|145770.7|145680.7|145636.3|145546.3|608
1609145700000|2020-12-28 08:55:00|145751.8|145661.8|145679.9|145589.9|145784.6|145694.6|145651|145561|628
1609146000000|2020-12-28 09:00:00|145679.3|145589.3|145634.5|145544.5|145750.7|145660.7|145552.7|145462.7|631
1609146300000|2020-12-28 09:05:00|145627.8|145537.8|145623|145533|145635.3|145545.3|145601.6|145511.6|523
1609146600000|2020-12-28 09:10:00|145619.3|145529.3|145628.3|145538.3|145678.6|145588.6|145594.2|145504.2|624
1609146900000|2020-12-28 09:15:00|145635.9|145545.9|145648.6|145558.6|145667.2|145577.2|145592.7|145502.7|619
1609147200000|2020-12-28 09:20:00|145648.9|145558.9|145602.2|145512.2|145690.5|145600.5|145602.2|145512.2|460
1609147500000|2020-12-28 09:25:00|145603.4|145513.4|145762.8|145672.8|145784.6|145694.6|145578.4|145488.4|568
1609147800000|2020-12-28 09:30:00|145759.5|145669.5|145762.6|145672.6|145775.8|145685.8|145751.2|145661.2|565
1609148100000|2020-12-28 09:35:00|145761|145671|145802.4|145712.4|145815.1|145725.1|145742.7|145652.7|535
1609148400000|2020-12-28 09:40:00|145801.9|145711.9|145778.7|145688.7|145811.1|145721.1|145763.5|145673.5|660
1609148700000|2020-12-28 09:45:00|145776.8|145686.8|145782.7|145692.7|145798.4|145708.4|145752.9|145662.9|625
1609149000000|2020-12-28 09:50:00|145783.4|145693.4|145782.7|145692.7|145799.4|145709.4|145759.5|145669.5|580
1609149300000|2020-12-28 09:55:00|145778.7|145688.7|145715.8|145625.8|145790.9|145700.9|145713.9|145623.9|578
1609149600000|2020-12-28 10:00:00|145715.7|145625.7|145731.7|145641.7|145791.9|145701.9|145713.4|145623.4|678
1609149900000|2020-12-28 10:05:00|145740.5|145650.5|145656.9|145566.9|145752.4|145662.4|145577|145487|864
1609150200000|2020-12-28 10:10:00|145662.1|145572.1|145766.1|145676.1|145815.2|145725.2|145647.4|145557.4|907
1609150500000|2020-12-28 10:15:00|145764.8|145674.8|145729.5|145639.5|145792.5|145702.5|145720.7|145630.7|696
1609150800000|2020-12-28 10:20:00|145729.7|145639.7|145768.5|145678.5|145772.2|145682.2|145725.1|145635.1|485
1609151100000|2020-12-28 10:25:00|145767.4|145677.4|145815.4|145725.4|145827|145737|145764.1|145674.1|624
1609151400000|2020-12-28 10:30:00|145815.5|145725.5|145730.9|145640.9|145831.5|145741.5|145728.8|145638.8|728
1609151700000|2020-12-28 10:35:00|145738.3|145648.3|145701.9|145611.9|145754.8|145664.8|145692|145602|670
1609152000000|2020-12-28 10:40:00|145704.3|145614.3|145745.8|145655.8|145765.5|145675.5|145682.4|145592.4|772
1609152300000|2020-12-28 10:45:00|145744.3|145654.3|145641.7|145551.7|145752.3|145662.3|145568.3|145478.3|787
1609152600000|2020-12-28 10:50:00|145642.3|145552.3|145621.9|145531.9|145664.9|145574.9|145582.6|145492.6|805
1609152900000|2020-12-28 10:55:00|145615.7|145525.7|145693.8|145603.8|145693.8|145603.8|145593.6|145503.6|722
1609153200000|2020-12-28 11:00:00|145687.6|145597.6|145689.4|145599.4|145734|145644|145673.2|145583.2|696
1609153500000|2020-12-28 11:05:00|145688.2|145598.2|145648.4|145558.4|145751.2|145661.2|145606.4|145516.4|695
1609153800000|2020-12-28 11:10:00|145647.9|145557.9|145660.4|145570.4|145669.1|145579.1|145608.9|145518.9|731
1609154100000|2020-12-28 11:15:00|145660.1|145570.1|145711|145621|145798.7|145708.7|145630.3|145540.3|826
1609154400000|2020-12-28 11:20:00|145710.3|145620.3|145727.4|145637.4|145753.3|145663.3|145698.9|145608.9|607
1609154700000|2020-12-28 11:25:00|145726.9|145636.9|145681.7|145591.7|145815.5|145725.5|145669.5|145579.5|907
1609155000000|2020-12-28 11:30:00|145687.9|145597.9|145778|145688|145780.4|145690.4|145668.2|145578.2|720
1609155300000|2020-12-28 11:35:00|145781.1|145691.1|145679|145589|145788.8|145698.8|145676.7|145586.7|719
1609155600000|2020-12-28 11:40:00|145679.2|145589.2|145789.8|145699.8|145793.3|145703.3|145667.6|145577.6|621
1609155900000|2020-12-28 11:45:00|145789.9|145699.9|145831.8|145741.8|145837|145747|145779|145689|501
1609156200000|2020-12-28 11:50:00|145833.2|145743.2|145970.4|145880.4|145971.8|145881.8|145820.9|145730.9|516
1609156500000|2020-12-28 11:55:00|145971.3|145881.3|145860.3|145770.3|146037.8|145947.8|145854.3|145764.3|899
1609156800000|2020-12-28 12:00:00|145860.7|145770.7|145920.9|145830.9|146021.6|145931.6|145847|145757|651
1609157100000|2020-12-28 12:05:00|145921.4|145831.4|145925|145835|145961.1|145871.1|145907.2|145817.2|617
1609157400000|2020-12-28 12:10:00|145925.9|145835.9|145830.2|145740.2|145933.8|145843.8|145825.8|145735.8|466
1609157700000|2020-12-28 12:15:00|145830.8|145740.8|145696|145606|145832.9|145742.9|145686.1|145596.1|737
1609158000000|2020-12-28 12:20:00|145696.5|145606.5|145690.2|145600.2|145716.3|145626.3|145678.4|145588.4|663
1609158300000|2020-12-28 12:25:00|145693.6|145603.6|145688.3|145598.3|145710.2|145620.2|145674.6|145584.6|718
1609158600000|2020-12-28 12:30:00|145686|145596|145671.1|145581.1|145805.2|145715.2|145661.2|145571.2|785
1609158900000|2020-12-28 12:35:00|145670.4|145580.4|145687.8|145597.8|145712.9|145622.9|145659.1|145569.1|688
1609159200000|2020-12-28 12:40:00|145689.2|145599.2|145711.3|145621.3|145721.8|145631.8|145675.1|145585.1|807
1609159500000|2020-12-28 12:45:00|145712.2|145622.2|145716.7|145626.7|145723.2|145633.2|145669.6|145579.6|835
1609159800000|2020-12-28 12:50:00|145719.1|145629.1|145758.8|145668.8|145822.1|145732.1|145672.7|145582.7|789
1609160100000|2020-12-28 12:55:00|145766|145676|145671.4|145581.4|145766|145676|145668.1|145578.1|760
1609160400000|2020-12-28 13:00:00|145671.9|145581.9|145701.9|145611.9|145718.2|145628.2|145630.5|145540.5|736
1609160700000|2020-12-28 13:05:00|145700.6|145610.6|145851.9|145761.9|145918.1|145828.1|145693.1|145603.1|845
1609161000000|2020-12-28 13:10:00|145852.9|145762.9|145726.1|145636.1|145860.8|145770.8|145723.8|145633.8|848
1609161300000|2020-12-28 13:15:00|145726.6|145636.6|145741.8|145651.8|145785.9|145695.9|145718.9|145628.9|817
1609161600000|2020-12-28 13:20:00|145741.3|145651.3|145889.4|145799.4|145897.3|145807.3|145734.6|145644.6|896
1609161900000|2020-12-28 13:25:00|145890.2|145800.2|145998.4|145908.4|146026.1|145936.1|145865.6|145775.6|875
1609162200000|2020-12-28 13:30:00|146003.1|145913.1|146139.6|146049.6|146146.7|146056.7|145980.4|145890.4|790
1609162500000|2020-12-28 13:35:00|146133.4|146043.4|146143.4|146053.4|146155.6|146065.6|146094.2|146004.2|923
1609162800000|2020-12-28 13:40:00|146143.3|146053.3|146246.9|146156.9|146261.1|146171.1|146129.6|146039.6|894
1609163100000|2020-12-28 13:45:00|146246.6|146156.6|146328.2|146238.2|146345.7|146255.7|146230|146140|784
1609163400000|2020-12-28 13:50:00|146325.2|146235.2|146296.5|146206.5|146353.8|146263.8|146287.1|146197.1|590
1609163700000|2020-12-28 13:55:00|146296.6|146206.6|146226.9|146136.9|146302.7|146212.7|146225|146135|604
1609164000000|2020-12-28 14:00:00|146226.3|146136.3|146337.3|146247.3|146348.5|146258.5|146224|146134|606
1609164300000|2020-12-28 14:05:00|146329.1|146239.1|146279|146189|146360.8|146270.8|146272.8|146182.8|625
1609164600000|2020-12-28 14:10:00|146279.1|146189.1|146306|146216|146314.4|146224.4|146243.4|146153.4|731
1609164900000|2020-12-28 14:15:00|146308.2|146218.2|146339.5|146249.5|146359.5|146269.5|146301.8|146211.8|692
1609165200000|2020-12-28 14:20:00|146334.7|146244.7|146351|146261|146363|146273|146325.3|146235.3|849
1609165500000|2020-12-28 14:25:00|146349.9|146259.9|146322.9|146232.9|146362.8|146272.8|146296|146206|799
1609165800000|2020-12-28 14:30:00|146326.8|146236.8|146361.8|146271.8|146374.8|146284.8|146298.4|146208.4|948
1609166100000|2020-12-28 14:35:00|146361.4|146271.4|146366.5|146276.5|146381.7|146291.7|146346.5|146256.5|822
1609166400000|2020-12-28 14:40:00|146364.2|146274.2|146275.5|146185.5|146373.6|146283.6|146203.7|146113.7|909
1609166700000|2020-12-28 14:45:00|146273.2|146183.2|146103.9|146013.9|146297.7|146207.7|146025.8|145865|836
1609167000000|2020-12-28 14:50:00|146102.9|146012.9|146099.9|146009.9|146173.2|146083.2|146095|146005|734
1609167300000|2020-12-28 14:55:00|146099.2|146009.2|146129|146039|146161.5|146071.5|146087.6|145997.6|663
1609167600000|2020-12-28 15:00:00|146120.6|146030.6|146095.1|146005.1|146204.5|146114.5|146043.8|145953.8|885
1609167900000|2020-12-28 15:05:00|146097.9|146007.9|146158|146068|146179.3|146089.3|146075.7|145985.7|799
1609168200000|2020-12-28 15:10:00|146151.3|146061.3|146255.8|146165.8|146261.6|146171.6|146147.8|146057.8|915
1609168500000|2020-12-28 15:15:00|146255.3|146165.3|146264.1|146174.1|146264.1|146174.1|146206.1|146116.1|833
1609168800000|2020-12-28 15:20:00|146260.3|146170.3|146223.6|146133.6|146267.2|146177.2|146222.3|146132.3|904
1609169100000|2020-12-28 15:25:00|146223.4|146133.4|146276.3|146186.3|146305.8|146215.8|146213.1|146123.1|726
1609169400000|2020-12-28 15:30:00|146277.4|146187.4|146305.6|146215.6|146305.9|146215.9|146218.5|146128.5|733
1609169700000|2020-12-28 15:35:00|146303.8|146213.8|146370.4|146280.4|146383.4|146293.4|146268.4|146178.4|752
1609170000000|2020-12-28 15:40:00|146370|146280|146415.2|146325.2|146452.8|146362.8|146364.2|146274.2|662
1609170300000|2020-12-28 15:45:00|146427.1|146337.1|146396.6|146306.6|146441.9|146351.9|146387.8|146297.8|767
1609170600000|2020-12-28 15:50:00|146397|146307|146352.7|146262.7|146465|146375|146341.6|146251.6|818
1609170900000|2020-12-28 15:55:00|146351.2|146261.2|146478.8|146388.8|146494.7|146404.7|146348.7|146258.7|848
1609171200000|2020-12-28 16:00:00|146473.6|146383.6|146486.3|146396.3|146517|146427|146454.5|146364.5|740
1609171500000|2020-12-28 16:05:00|146486|146396|146478.7|146388.7|146500.2|146410.2|146463.5|146373.5|653
1609171800000|2020-12-28 16:10:00|146474.5|146384.5|146465.2|146375.2|146485.7|146395.7|146451|146361|697
1609172100000|2020-12-28 16:15:00|146462.4|146372.4|146474.4|146384.4|146513|146423|146460.3|146370.3|706
1609172400000|2020-12-28 16:20:00|146474.5|146384.5|146500.1|146410.1|146517.7|146427.7|146471.1|146381.1|675
1609172700000|2020-12-28 16:25:00|146497.3|146407.3|146467.2|146377.2|146512.4|146422.4|146454.6|146364.6|680
1609173000000|2020-12-28 16:30:00|146467.5|146377.5|146479.1|146389.1|146488.5|146398.5|146406|146316|773
1609173300000|2020-12-28 16:35:00|146481.9|146391.9|146472|146382|146513.5|146423.5|146465.6|146375.6|734
1609173600000|2020-12-28 16:40:00|146470.6|146380.6|146458.7|146368.7|146479|146389|146449.4|146359.4|630
1609173900000|2020-12-28 16:45:00|146459.1|146369.1|146519.3|146429.3|146527.7|146437.7|146441.2|146351.2|670
1609174200000|2020-12-28 16:50:00|146519.9|146429.9|146585|146495|146599.1|146509.1|146509.7|146419.7|772
1609174500000|2020-12-28 16:55:00|146585.4|146495.4|146357.8|146267.8|146599|146509|146347.7|146257.7|780
1609174800000|2020-12-28 17:00:00|146359.4|146269.4|146273.3|146183.3|146377.2|146287.2|146231|146141|602
1609175100000|2020-12-28 17:05:00|146274|146184|146297.8|146207.8|146391.3|146301.3|146269.7|146179.7|761
1609175400000|2020-12-28 17:10:00|146294.5|146204.5|146341.3|146251.3|146356.4|146266.4|146294.5|146204.5|587
1609175700000|2020-12-28 17:15:00|146341.5|146251.5|146331.9|146241.9|146353.4|146263.4|146322.6|146232.6|475
1609176000000|2020-12-28 17:20:00|146331.7|146241.7|146309.2|146219.2|146355.5|146265.5|146279.1|146189.1|622
1609176300000|2020-12-28 17:25:00|146307.7|146217.7|146221.3|146131.3|146326.1|146236.1|146199.5|146109.5|633
1609176600000|2020-12-28 17:30:00|146225.3|146135.3|146201.7|146111.7|146250.2|146160.2|146151.9|146061.9|652
1609176900000|2020-12-28 17:35:00|146201.6|146111.6|146297.5|146207.5|146298.3|146208.3|146182.7|146092.7|533
1609177200000|2020-12-28 17:40:00|146298.1|146208.1|146336.6|146246.6|146367.5|146277.5|146297.5|146207.5|521
1609177500000|2020-12-28 17:45:00|146335.3|146245.3|146308.5|146218.5|146349.7|146259.7|146301.2|146211.2|476
1609177800000|2020-12-28 17:50:00|146309.6|146219.6|146301.4|146211.4|146370.8|146280.8|146282|146192|514
1609178100000|2020-12-28 17:55:00|146301.2|146211.2|146319.9|146229.9|146331|146241|146269.5|146179.5|517
1609178400000|2020-12-28 18:00:00|146320|146230|146318.3|146228.3|146338.2|146248.2|146273.5|146183.5|502
1609178700000|2020-12-28 18:05:00|146317.6|146227.6|146313.3|146223.3|146345.4|146255.4|146292.9|146189.2|561
1609179000000|2020-12-28 18:10:00|146312.9|146222.9|146389.2|146299.2|146400.6|146310.6|146288|146198|736
1609179300000|2020-12-28 18:15:00|146388.5|146298.5|146436.7|146346.7|146448.7|146358.7|146343.5|146253.5|751
1609179600000|2020-12-28 18:20:00|146440.8|146350.8|146370.2|146280.2|146501.6|146411.6|146323.6|146233.6|590
1609179900000|2020-12-28 18:25:00|146368.4|146278.4|146440.8|146350.8|146480.2|146390.2|146332.4|146242.4|677
1609180200000|2020-12-28 18:30:00|146443.2|146353.2|146388.5|146298.5|146470.1|146380.1|146362.7|146272.7|589
1609180500000|2020-12-28 18:35:00|146405.3|146315.3|146368.3|146278.3|146405.4|146315.4|146335.8|146245.8|625
1609180800000|2020-12-28 18:40:00|146368.9|146278.9|146525.6|146435.6|146582.4|146492.4|146352.1|146262.1|755
1609181100000|2020-12-28 18:45:00|146527.8|146437.8|146576.2|146486.2|146612.6|146522.6|146479.1|146389.1|737
1609181400000|2020-12-28 18:50:00|146575.7|146485.7|146569|146479|146598.8|146508.8|146494.6|146404.6|577
1609181700000|2020-12-28 18:55:00|146567|146477|146588.2|146498.2|146625.4|146535.4|146464.5|146297.5|599
1609182000000|2020-12-28 19:00:00|146589.4|146499.4|146595.7|146505.7|146635.4|146545.4|146565.6|146475.6|626
1609182300000|2020-12-28 19:05:00|146598.1|146508.1|146590.7|146500.7|146609.8|146519.8|146570.7|146480.7|519
1609182600000|2020-12-28 19:10:00|146590.5|146500.5|146596.3|146506.3|146640.9|146550.9|146568.1|146478.1|594
1609182900000|2020-12-28 19:15:00|146598.4|146508.4|146579|146489|146633.9|146543.9|146561|146471|603
1609183200000|2020-12-28 19:20:00|146589.6|146499.6|146560.1|146470.1|146607.4|146517.4|146510.7|146420.7|604
1609183500000|2020-12-28 19:25:00|146560.3|146470.3|146547.1|146457.1|146614.5|146524.5|146514|146424|594
1609183800000|2020-12-28 19:30:00|146544.9|146454.9|146546.1|146456.1|146555.6|146465.6|146481.2|146391.2|699
1609184100000|2020-12-28 19:35:00|146543.6|146453.6|146543.1|146453.1|146557.8|146467.8|146509.8|146419.8|604
1609184400000|2020-12-28 19:40:00|146534.2|146444.2|146536.5|146446.5|146560.8|146470.8|146522.2|146432.2|641
1609184700000|2020-12-28 19:45:00|146551.1|146461.1|146519.7|146429.7|146560.2|146470.2|146510.4|146420.4|565
1609185000000|2020-12-28 19:50:00|146514.8|146424.8|146525.9|146435.9|146538.9|146448.9|146504.3|146414.3|495
1609185300000|2020-12-28 19:55:00|146523.9|146433.9|146268.7|146178.7|146532.1|146442.1|146268.7|146178.7|658
1609185600000|2020-12-28 20:00:00|146257.9|146167.9|146394.2|146304.2|146419.7|146329.7|146245.1|146155.1|547
1609185900000|2020-12-28 20:05:00|146395.1|146305.1|146441.8|146351.8|146453.9|146363.9|146384.6|146294.6|555
1609186200000|2020-12-28 20:10:00|146442.4|146352.4|146448.4|146358.4|146462.1|146372.1|146436.9|146346.9|565
1609186500000|2020-12-28 20:15:00|146448.8|146358.8|146451.4|146361.4|146471.1|146381.1|146434|146344|597
1609186800000|2020-12-28 20:20:00|146452.7|146362.7|146478.3|146388.3|146491.7|146401.7|146441.6|146351.6|651
1609187100000|2020-12-28 20:25:00|146475.4|146385.4|146637.5|146547.5|146638|146548|146466.5|146376.5|691
1609187400000|2020-12-28 20:30:00|146636.6|146546.6|146577|146487|146651.4|146561.4|146574.1|146484.1|593
1609187700000|2020-12-28 20:35:00|146579.6|146489.6|146494.5|146404.5|146594.2|146504.2|146477.3|146387.3|520
1609188000000|2020-12-28 20:40:00|146498|146408|146522.6|146432.6|146537.6|146447.6|146473.2|146383.2|679
1609188300000|2020-12-28 20:45:00|146519.6|146429.6|146574.4|146484.4|146578.6|146488.6|146519.2|146429.2|578
1609188600000|2020-12-28 20:50:00|146566.2|146476.2|146530.3|146440.3|146574.2|146484.2|146516.9|146426.9|615
1609188900000|2020-12-28 20:55:00|146530.1|146440.1|146523.1|146433.1|146570.4|146480.4|146491.2|146401.2|778
1609189200000|2020-12-28 21:00:00|146511.7|146421.7|146537.5|146447.5|146573.2|146483.2|146486.1|146396.1|605
1609189500000|2020-12-28 21:05:00|146536.3|146446.3|146438.2|146348.2|146555.9|146465.9|146415.8|146325.8|680
1609189800000|2020-12-28 21:10:00|146438.4|146348.4|146347.4|146257.4|146467|146377|146340.5|146238.8|587
1609190100000|2020-12-28 21:15:00|146348.2|146258.2|146369|146279|146556.6|146466.6|146318.5|146228.5|426
1609190400000|2020-12-28 21:20:00|146371.8|146281.8|146509.6|146419.6|146574.4|146484.4|146368.4|146278.4|493
1609190700000|2020-12-28 21:25:00|146507.9|146417.9|146423.1|146333.1|146540.3|146450.3|146318|146145.9|779
1609191000000|2020-12-28 21:30:00|146464.3|146334.3|146405.6|146315.6|146465.8|146349.4|146300.9|146150.7|367
1609191300000|2020-12-28 21:35:00|146404.9|146314.9|146389.7|146299.7|146420.5|146330.5|146347.2|146236.5|351
1609191600000|2020-12-28 21:40:00|146387.4|146297.4|146390.4|146148.4|146510.7|146352.2|146262.1|146091.7|884
1609191900000|2020-12-28 21:45:00|146389.6|146147.6|146388.2|146146.2|146448.8|146259.5|146298.5|146092.5|559
1609192200000|2020-12-28 21:50:00|146395.7|146153.7|146506.2|146264.2|146595.1|146353.1|146339.5|146097.5|381
1609192500000|2020-12-28 21:55:00|146495.1|146253.1|146602.4|146360.4|146624.1|146382.1|146301|146059|414
1609192800000|2020-12-28 22:00:00|146598.2|146356.2|146581.4|146339.4|146616.3|146374.3|146572.2|146330.2|50
1609193100000|2020-12-28 22:05:00|146569|146327|146578.1|146336.1|146587.6|146345.6|146531.5|146289.5|189
1609193400000|2020-12-28 22:10:00|146566.3|146324.3|146553.2|146311.2|146580.6|146338.6|146492.3|146250.3|272
1609193700000|2020-12-28 22:15:00|146531.4|146289.4|146566.7|146324.7|146587.3|146345.3|146530|146288|102
1609194000000|2020-12-28 22:20:00|146557.9|146315.9|146568.4|146326.4|146589.6|146347.6|146529.8|146287.8|129
1609194300000|2020-12-28 22:25:00|146569.5|146327.5|146564.2|146322.2|146635.3|146393.3|146529.3|146287.3|127
1609194600000|2020-12-28 22:30:00|146567.1|146325.1|146562.3|146320.3|146586.1|146344.1|146526|146284|215
1609194900000|2020-12-28 22:35:00|146559.1|146317.1|146564.9|146322.9|146580|146338|146525.9|146283.9|191
1609195200000|2020-12-28 22:40:00|146568|146326|146573.5|146331.5|146580.6|146338.6|146550.9|146308.9|144
1609195500000|2020-12-28 22:45:00|146577.7|146335.7|146572.6|146330.6|146583|146341|146551.7|146309.7|168
1609195800000|2020-12-28 22:50:00|146573.4|146331.4|146583.3|146341.3|146627.1|146385.1|146562.9|146320.9|121
1609196100000|2020-12-28 22:55:00|146571.7|146329.7|146533.4|146291.4|146593|146351|146531.4|146289.4|123
1609196400000|2020-12-28 23:00:00|146560.8|146318.8|146479.8|146237.8|146610.6|146368.6|146432.4|146190.4|522
1609196700000|2020-12-28 23:05:00|146477.1|146235.1|146355.3|146113.3|146499.1|146257.1|146333.3|146091.3|467
1609197000000|2020-12-28 23:10:00|146358.9|146116.9|146465|146223|146469.7|146227.7|146325.9|146083.9|472
1609197300000|2020-12-28 23:15:00|146464.1|146222.1|146425|146183|146481.1|146239.1|146418.8|146176.8|296
1609197600000|2020-12-28 23:20:00|146424.9|146182.9|146428.9|146186.9|146456.5|146214.5|146407.9|146165.9|353
1609197900000|2020-12-28 23:25:00|146425.4|146183.4|146610.7|146368.7|146635.1|146431.8|146242|146061.6|552
1609198200000|2020-12-28 23:30:00|146564.2|146434.2|146518.1|146276.1|146634.6|146444.1|146302.1|146153.8|588
1609198500000|2020-12-28 23:35:00|146516.9|146274.9|146525.6|146283.6|146599.3|146422.3|146431.8|146252.9|412
1609198800000|2020-12-28 23:40:00|146528.7|146286.7|146560.9|146318.9|146579.1|146337.1|146318.6|146221.3|553
1609199100000|2020-12-28 23:45:00|146560.2|146318.2|146342.3|146252.3|146571.8|146329.8|146342.3|146180.7|510
1609199400000|2020-12-28 23:50:00|146339.5|146249.5|146536.9|146294.9|146564.8|146322.8|146338.9|146199.5|443
1609199700000|2020-12-28 23:55:00|146535.9|146293.9|146511.1|146269.1|146578|146336|146334.2|146180.9|525
1609200000000|2020-12-29 00:00:00|146510.7|146268.7|146430.3|146188.3|146538.5|146321.3|146369.9|146127.9|511
1609200300000|2020-12-29 00:05:00|146435.1|146193.1|146420.6|146178.6|146481.6|146239.6|146412.5|146170.5|652
1609200600000|2020-12-29 00:10:00|146430.5|146188.5|146424.5|146182.5|146481.9|146239.9|146380.4|146138.4|937
1609200900000|2020-12-29 00:15:00|146412.2|146170.2|146475.5|146233.5|146478.5|146236.5|146391.5|146149.5|805
1609201200000|2020-12-29 00:20:00|146423.7|146181.7|146439.5|146197.5|146479.1|146237.1|146388.6|146146.6|831
1609201500000|2020-12-29 00:25:00|146432.7|146190.7|146430.2|146188.2|146471.4|146229.4|146389.5|146147.5|744
1609201800000|2020-12-29 00:30:00|146423.9|146181.9|146410.2|146168.2|146462.5|146220.5|146333.2|146091.2|658
1609202100000|2020-12-29 00:35:00|146408.8|146166.8|146465.6|146223.6|146490.6|146248.6|146365.3|146123.3|647
1609202400000|2020-12-29 00:40:00|146466.4|146224.4|146447.7|146205.7|146503.3|146300.5|146411.2|146172.9|645
1609202700000|2020-12-29 00:45:00|146451|146209|146470|146228|146512|146302.9|146421.3|146197.2|425
1609203000000|2020-12-29 00:50:00|146469.8|146227.8|146478.5|146236.5|146519.2|146335.6|146409.1|146198.7|422
1609203300000|2020-12-29 00:55:00|146496.5|146254.5|146464.8|146222.8|146506.4|146325.2|146412.6|146188|251
1609203600000|2020-12-29 01:00:00|146479.9|146237.9|146487.6|146245.6|146507|146337|146410.8|146191.8|215
1609203900000|2020-12-29 01:05:00|146479.9|146237.9|146317.6|146227.6|146512.1|146343.1|146307.3|146165.8|317
1609204200000|2020-12-29 01:10:00|146316.3|146226.3|146308.2|146218.2|146394.4|146226.3|146250.2|146088.4|490
1609204500000|2020-12-29 01:15:00|146309.3|146219.3|146260.9|146170.9|146515.7|146338.9|146235.5|146115.5|677
1609204800000|2020-12-29 01:20:00|146264.5|146174.5|146347.8|146105.8|146471.5|146334.3|146231.8|146104.5|568
1609205100000|2020-12-29 01:25:00|146350.5|146108.5|146374.1|146284.1|146456.4|146319|146211.3|146061.3|585
1609205400000|2020-12-29 01:30:00|146375.2|146285.2|146240.3|146150.3|146455.7|146363.2|146238.7|146108.7|693
1609205700000|2020-12-29 01:35:00|146270.8|146180.8|146405.3|146315.3|146505.1|146344.3|146255.1|146165.1|595
1609206000000|2020-12-29 01:40:00|146407.4|146317.4|146316.6|146226.6|146420.4|146330.4|146308.3|146218.3|503
1609206300000|2020-12-29 01:45:00|146314.8|146224.8|146372.5|146130.5|146374.9|146224.8|146167.3|146077.3|664
1609206600000|2020-12-29 01:50:00|146370.7|146128.7|146298.8|146168.8|146467.7|146280.1|146208.6|146042.6|596
1609206900000|2020-12-29 01:55:00|146297.1|146167.1|146439.4|146197.4|146470|146237.8|146258.3|146086.6|484
1609207200000|2020-12-29 02:00:00|146439.1|146197.1|146464.9|146222.9|146488.8|146246.8|146423.9|146181.9|619
1609207500000|2020-12-29 02:05:00|146467.2|146225.2|146405.8|146163.8|146484.3|146242.3|146392.2|146150.2|652
1609207800000|2020-12-29 02:10:00|146404.4|146162.4|146434.1|146192.1|146450|146208|146383.1|146141.1|465
1609208100000|2020-12-29 02:15:00|146431.4|146189.4|146402.3|146160.3|146449.5|146207.5|146377.5|146135.5|518
1609208400000|2020-12-29 02:20:00|146400.1|146158.1|146394.5|146152.5|146456.6|146214.6|146356.1|146114.1|534
1609208700000|2020-12-29 02:25:00|146394.6|146152.6|146363.7|146121.7|146453.8|146211.8|146295.6|146088|519
1609209000000|2020-12-29 02:30:00|146363.1|146121.1|146309.4|146179.4|146408.4|146217.5|146306|146096.8|208
1609209300000|2020-12-29 02:35:00|146311.2|146181.2|146361|146119|146385.3|146233.6|146284.5|146110.5|170
1609209600000|2020-12-29 02:40:00|146312.8|146182.8|146247.4|146005.4|146363.9|146191.7|146238|145996|374
1609209900000|2020-12-29 02:45:00|146245.9|146003.9|146289|146047|146290.7|146088.9|146113.2|145956.1|386
1609210200000|2020-12-29 02:50:00|146283.3|146041.3|146204.7|146074.7|146300.7|146101.4|146168.3|145988.2|239
1609210500000|2020-12-29 02:55:00|146202.3|146072.3|146185.9|146055.9|146280.5|146096.1|146140.8|145981|390
1609210800000|2020-12-29 03:00:00|146186.3|146056.3|146190.2|146060.2|146236.6|146093.4|146142.2|145977.6|210
1609211100000|2020-12-29 03:05:00|146199.1|146069.1|146151.4|146061.4|146238|146112.3|146114.2|145977.1|284
1609211400000|2020-12-29 03:10:00|146156.7|146066.7|146149.9|146059.9|146179.2|146089.2|146118.6|146028.6|302
1609211700000|2020-12-29 03:15:00|146157.5|146067.5|146136.3|146046.3|146180|146090|146104.5|146014.5|369
1609212000000|2020-12-29 03:20:00|146126.3|146036.3|146133.3|146043.3|146154.5|146064.5|146101.8|146011.8|329
1609212300000|2020-12-29 03:25:00|146132.9|146042.9|146120.4|146030.4|146140.2|146050.2|146102.8|146012.8|323
1609212600000|2020-12-29 03:30:00|146119.7|146029.7|146103.3|146013.3|146179.8|146056.7|146093.9|145937.8|388
1609212900000|2020-12-29 03:35:00|146117.6|146027.6|146134.3|146044.3|146201|146069.2|146097.5|145956.5|335
1609213200000|2020-12-29 03:40:00|146132.7|146042.7|146109.1|146019.1|146186.8|146071.2|146099.2|145944.8|342
1609213500000|2020-12-29 03:45:00|146113.7|146023.7|146129.9|146039.9|146156.1|146066.1|146088|145998|273
1609213800000|2020-12-29 03:50:00|146110.5|146020.5|146116.8|146026.8|146140.5|146050.5|146098.1|146008.1|309
1609214100000|2020-12-29 03:55:00|146119.2|146029.2|146125.5|146035.5|146176.8|146086.8|146092.8|146002.8|278
1609214400000|2020-12-29 04:00:00|146122.9|146032.9|146128.2|146038.2|146144|146054|146096.6|146006.6|416
1609214700000|2020-12-29 04:05:00|146128.6|146038.6|146118|146028|146158.6|146068.6|146106.8|146016.8|348
1609215000000|2020-12-29 04:10:00|146122.6|146032.6|146115.8|146025.8|146140.2|146050.2|146087|145997|304
1609215300000|2020-12-29 04:15:00|146118.1|146028.1|146097.3|146007.3|146134.1|146044.1|146084.8|145994.8|349
1609215600000|2020-12-29 04:20:00|146099.1|146009.1|146149.5|146059.5|146160|146070|146098.4|146008.4|270
1609215900000|2020-12-29 04:25:00|146148.6|146058.6|146147.8|146057.8|146164.4|146074.4|146097|146007|285
1609216200000|2020-12-29 04:30:00|146148.8|146058.8|146129.2|146039.2|146159.3|146069.3|146113.9|146023.9|195
1609216500000|2020-12-29 04:35:00|146131.9|146041.9|146129.9|146039.9|146150.6|146060.6|146101|146011|266
1609216800000|2020-12-29 04:40:00|146131|146041|146118.7|146028.7|146141.7|146051.7|146081|145991|274
1609217100000|2020-12-29 04:45:00|146124.6|146034.6|146075.4|145985.4|146139.6|146049.6|146066.4|145976.4|694
1609217400000|2020-12-29 04:50:00|146073.3|145983.3|146097.7|146007.7|146118.9|146028.9|146057.6|145967.6|578
1609217700000|2020-12-29 04:55:00|146098|146008|146104.3|146014.3|146154.2|146031.2|146079.6|145912.2|278
1609218000000|2020-12-29 05:00:00|146109.9|146019.9|146108.2|146018.2|146141.4|146051.4|146088.9|145998.9|408
1609218300000|2020-12-29 05:05:00|146142.9|146052.9|146116.9|146026.9|146142.9|146052.9|146088.3|145998.3|356
1609218600000|2020-12-29 05:10:00|146112.7|146022.7|146101.1|146011.1|146121.4|146031.4|146083.5|145993.5|434
1609218900000|2020-12-29 05:15:00|146108|146018|146001.8|145911.8|146123.1|146033.1|145976.7|145886.7|430
1609219200000|2020-12-29 05:20:00|145993.8|145903.8|145996|145906|146013.7|145923.7|145984.5|145894.5|263
1609219500000|2020-12-29 05:25:00|146003.1|145913.1|146008.1|145918.1|146015.4|145925.4|145987.8|145897.8|223
1609219800000|2020-12-29 05:30:00|146008.4|145918.4|146007.3|145917.3|146011.4|145921.4|145980.5|145890.5|217
1609220100000|2020-12-29 05:35:00|145998.8|145908.8|145990.7|145900.7|146011.8|145921.8|145975.5|145885.5|246
1609220400000|2020-12-29 05:40:00|145991.7|145901.7|145992.1|145902.1|146003.2|145913.2|145974.8|145884.8|259
1609220700000|2020-12-29 05:45:00|145992.5|145902.5|146001.7|145911.7|146002.9|145912.9|145969.9|145879.9|330
1609221000000|2020-12-29 05:50:00|145999.1|145909.1|146009.7|145919.7|146015.2|145925.2|145991.4|145901.4|213
1609221300000|2020-12-29 05:55:00|146009.1|145919.1|145981.4|145891.4|146011.3|145921.3|145972.8|145882.8|245
1609221600000|2020-12-29 06:00:00|145982.9|145892.9|145800.6|145710.6|145987.9|145897.9|145779.2|145689.2|402
1609221900000|2020-12-29 06:05:00|145779|145689|145824.5|145734.5|145834.9|145744.9|145776.5|145686.5|315
1609222200000|2020-12-29 06:10:00|145834.9|145744.9|145813.4|145723.4|145844.2|145754.2|145809.4|145719.4|361
1609222500000|2020-12-29 06:15:00|145808.2|145718.2|145804.8|145714.8|145847.8|145757.8|145794.5|145704.5|355
1609222800000|2020-12-29 06:20:00|145808.8|145718.8|145820.7|145730.7|145887.9|145797.9|145798.5|145708.5|444
1609223100000|2020-12-29 06:25:00|145826.7|145736.7|145802.2|145712.2|145885|145795|145790.8|145700.8|263
1609223400000|2020-12-29 06:30:00|145812.9|145722.9|145935.8|145805.8|145999|145849.7|145785.3|145694.7|391
1609223700000|2020-12-29 06:35:00|145948.1|145818.1|145892.2|145802.2|145986.6|145839.7|145865.1|145733.9|324
1609224000000|2020-12-29 06:40:00|145897.4|145807.4|145893.3|145803.3|145991.7|145838|145876|145737.6|254
1609224300000|2020-12-29 06:45:00|145892.1|145802.1|145964.9|145874.9|145981.4|145880.4|145869.7|145701.6|369
1609224600000|2020-12-29 06:50:00|145965.7|145875.7|145966.7|145876.7|146014.4|145924.4|145945.7|145855.7|307
1609224900000|2020-12-29 06:55:00|145970.4|145880.4|145969.5|145879.5|145990.3|145900.3|145922.8|145832.8|514
1609225200000|2020-12-29 07:00:00|145973.9|145883.9|145975.7|145885.7|146024.8|145934.8|145957.2|145867.2|569
1609225500000|2020-12-29 07:05:00|145974.9|145884.9|145788.7|145698.7|145993.4|145903.4|145739.1|145649.1|422
1609225800000|2020-12-29 07:10:00|145778.8|145688.8|145693.3|145603.3|145783|145693|145625.6|145535.6|687
1609226100000|2020-12-29 07:15:00|145693.2|145603.2|145702.3|145612.3|145702.3|145612.3|145628.3|145538.3|807
1609226400000|2020-12-29 07:20:00|145699.9|145609.9|145674.5|145584.5|145729|145639|145646.1|145556.1|542
1609226700000|2020-12-29 07:25:00|145678.7|145588.7|145746.9|145656.9|145749.6|145659.6|145652.5|145562.5|488
1609227000000|2020-12-29 07:30:00|145746.1|145656.1|145821.4|145731.4|145838.7|145748.7|145742.6|145652.6|544
1609227300000|2020-12-29 07:35:00|145821.8|145731.8|145827.1|145737.1|145848.3|145758.3|145803|145713|630
1609227600000|2020-12-29 07:40:00|145829.3|145739.3|145779.9|145689.9|145843.9|145753.9|145770.3|145680.3|699
1609227900000|2020-12-29 07:45:00|145782.4|145692.4|145828.4|145738.4|145850.4|145760.4|145773.7|145683.7|603
1609228200000|2020-12-29 07:50:00|145836.5|145746.5|145944.9|145854.9|145970.1|145880.1|145795.1|145705.1|671
1609228500000|2020-12-29 07:55:00|145944.8|145854.8|146135.5|146045.5|146146.1|146056.1|145928.4|145838.4|740
1609228800000|2020-12-29 08:00:00|146125.9|146035.9|146347|146257|146347|146257|146099.5|146009.5|912
1609229100000|2020-12-29 08:05:00|146355.4|146265.4|146187.7|146097.7|146363.5|146273.5|146179.4|146089.4|870
1609229400000|2020-12-29 08:10:00|146187.1|146097.1|146256.2|146166.2|146259|146169|146180.7|146090.7|681
1609229700000|2020-12-29 08:15:00|146256.3|146166.3|146279.7|146189.7|146366|146276|146239|146149|700
1609230000000|2020-12-29 08:20:00|146284.4|146194.4|146422.3|146332.3|146469.7|146379.7|146273.2|146183.2|729
1609230300000|2020-12-29 08:25:00|146421.4|146331.4|146386|146296|146430.3|146340.3|146368.9|146278.9|698
1609230600000|2020-12-29 08:30:00|146385.4|146295.4|146381.6|146291.6|146447.9|146357.9|146368.9|146278.9|636
1609230900000|2020-12-29 08:35:00|146379.8|146289.8|146403.7|146313.7|146427.6|146337.6|146346.5|146256.5|658
1609231200000|2020-12-29 08:40:00|146402.7|146312.7|146519|146429|146533.1|146443.1|146402.7|146312.7|624
1609231500000|2020-12-29 08:45:00|146521.5|146431.5|146719.6|146629.6|146732.2|146642.2|146514.3|146424.3|659
1609231800000|2020-12-29 08:50:00|146719.9|146629.9|146941.1|146851.1|146981.3|146891.3|146703|146613|647
1609232100000|2020-12-29 08:55:00|146943.9|146853.9|147030.9|146940.9|147037|146947|146901.8|146811.8|729
1609232400000|2020-12-29 09:00:00|147031.2|146941.2|146909.7|146819.7|147031.2|146941.2|146896.9|146806.9|707
1609232700000|2020-12-29 09:05:00|146910.3|146820.3|147011.5|146921.5|147012.1|146922.1|146863|146773|670
1609233000000|2020-12-29 09:10:00|147013|146923|146980.1|146890.1|147039.8|146949.8|146949.6|146859.6|722
1609233300000|2020-12-29 09:15:00|146980.2|146890.2|147005.6|146915.6|147027|146937|146970|146880|692
1609233600000|2020-12-29 09:20:00|147000.9|146910.9|147056.4|146966.4|147116.2|147026.2|147000.9|146910.9|667
1609233900000|2020-12-29 09:25:00|147056.8|146966.8|147090.6|147000.6|147122.5|147032.5|147052.3|146962.3|674
1609234200000|2020-12-29 09:30:00|147090.7|147000.7|146936|146846|147090.7|147000.7|146931.3|146841.3|644
1609234500000|2020-12-29 09:35:00|146936.5|146846.5|146887.1|146797.1|146957.6|146867.6|146886.7|146796.7|608
1609234800000|2020-12-29 09:40:00|146887.2|146797.2|146853.6|146763.6|146889.4|146799.4|146815.7|146725.7|595
1609235100000|2020-12-29 09:45:00|146853.7|146763.7|146963.7|146873.7|146967.4|146877.4|146817.9|146727.9|706
1609235400000|2020-12-29 09:50:00|146963.9|146873.9|146928.7|146838.7|147009.6|146919.6|146914.8|146824.8|852
1609235700000|2020-12-29 09:55:00|146928.5|146838.5|146849.9|146759.9|146933.8|146843.8|146841|146751|594
1609236000000|2020-12-29 10:00:00|146851.7|146761.7|146777.2|146687.2|146860.3|146770.3|146771|146681|508
1609236300000|2020-12-29 10:05:00|146776.9|146686.9|146830.6|146740.6|146923.1|146833.1|146759.6|146669.6|646
1609236600000|2020-12-29 10:10:00|146830|146740|146776.7|146686.7|146832.4|146742.4|146764.8|146674.8|572
1609236900000|2020-12-29 10:15:00|146773.2|146683.2|146770|146680|146786.1|146696.1|146742.7|146652.7|510
1609237200000|2020-12-29 10:20:00|146763.6|146673.6|146775.6|146685.6|146790.2|146700.2|146751.3|146661.3|666
1609237500000|2020-12-29 10:25:00|146775.3|146685.3|146762.6|146672.6|146781.8|146691.8|146753|146663|607
1609237800000|2020-12-29 10:30:00|146762.3|146672.3|146756.5|146666.5|146776.7|146686.7|146725|146635|565
1609238100000|2020-12-29 10:35:00|146757.7|146667.7|146748.7|146658.7|146763.6|146673.6|146734.2|146644.2|460
1609238400000|2020-12-29 10:40:00|146747.1|146657.1|146817.7|146727.7|146830.9|146740.9|146742.3|146652.3|478
1609238700000|2020-12-29 10:45:00|146823.8|146733.8|146883.2|146793.2|146893.4|146803.4|146822.4|146732.4|495
1609239000000|2020-12-29 10:50:00|146893|146803|146889.9|146799.9|146895.8|146805.8|146867|146777|492
1609239300000|2020-12-29 10:55:00|146891.7|146801.7|146893.1|146803.1|146901.3|146811.3|146875.1|146785.1|533
1609239600000|2020-12-29 11:00:00|146896.6|146806.6|146922.3|146832.3|146946.9|146856.9|146888.8|146798.8|667
1609239900000|2020-12-29 11:05:00|146921.8|146831.8|146912.3|146822.3|146927.7|146837.7|146902.2|146812.2|733
1609240200000|2020-12-29 11:10:00|146914.5|146824.5|146832.4|146742.4|146933.8|146843.8|146824.5|146734.5|602
1609240500000|2020-12-29 11:15:00|146831.6|146741.6|146795.3|146705.3|146836.2|146746.2|146777.6|146687.6|677
1609240800000|2020-12-29 11:20:00|146793.3|146703.3|146835.7|146745.7|146847.8|146757.8|146788|146698|614
1609241100000|2020-12-29 11:25:00|146836.9|146746.9|146790.5|146700.5|146845.2|146755.2|146771.3|146681.3|672
1609241400000|2020-12-29 11:30:00|146787.8|146697.8|146781|146691|146815.9|146725.9|146771.7|146681.7|685
1609241700000|2020-12-29 11:35:00|146783.3|146693.3|146609.9|146519.9|146811.2|146721.2|146602.9|146512.9|705
1609242000000|2020-12-29 11:40:00|146611|146521|146709.9|146619.9|146740|146650|146569.9|146479.9|823
1609242300000|2020-12-29 11:45:00|146707.1|146617.1|146701.3|146611.3|146725.4|146635.4|146687.8|146597.8|696
1609242600000|2020-12-29 11:50:00|146702.4|146612.4|146740.1|146650.1|146777.8|146687.8|146698.4|146608.4|843
1609242900000|2020-12-29 11:55:00|146744.2|146654.2|146671.3|146581.3|146745|146655|146642.1|146552.1|771
1609243200000|2020-12-29 12:00:00|146662.9|146572.9|146639.3|146549.3|146683.1|146593.1|146636|146546|694
1609243500000|2020-12-29 12:05:00|146639.4|146549.4|146637.1|146547.1|146666.6|146576.6|146624.9|146534.9|676
1609243800000|2020-12-29 12:10:00|146636.9|146546.9|146634.8|146544.8|146680.7|146590.7|146627.5|146537.5|744
1609244100000|2020-12-29 12:15:00|146633.8|146543.8|146634.8|146544.8|146673.2|146583.2|146613|146523|697
1609244400000|2020-12-29 12:20:00|146633|146543|146627.5|146537.5|146666.8|146576.8|146602.3|146512.3|693
1609244700000|2020-12-29 12:25:00|146625.2|146535.2|146646.3|146556.3|146671.2|146581.2|146617.9|146527.9|682
1609245000000|2020-12-29 12:30:00|146647.8|146557.8|146566.7|146476.7|146651.3|146561.3|146558.2|146468.2|758
1609245300000|2020-12-29 12:35:00|146559.1|146469.1|146449.9|146359.9|146561.6|146471.6|146445.2|146355.2|672
1609245600000|2020-12-29 12:40:00|146450.6|146360.6|146468.3|146378.3|146480.6|146390.6|146446.5|146356.5|618
1609245900000|2020-12-29 12:45:00|146468.1|146378.1|146355.6|146265.6|146479.5|146389.5|146320.9|146230.9|714
1609246200000|2020-12-29 12:50:00|146355.5|146265.5|146351|146261|146377.7|146287.7|146341|146251|710
1609246500000|2020-12-29 12:55:00|146350.4|146260.4|146421.7|146331.7|146434.6|146344.6|146342.4|146252.4|733
1609246800000|2020-12-29 13:00:00|146424|146334|146573.6|146483.6|146583.6|146493.6|146420|146330|838
1609247100000|2020-12-29 13:05:00|146573.7|146483.7|146604.2|146514.2|146658.1|146568.1|146573.4|146483.4|634
1609247400000|2020-12-29 13:10:00|146626.7|146536.7|146592.4|146502.4|146671.7|146581.7|146548.6|146458.6|717
1609247700000|2020-12-29 13:15:00|146586.8|146496.8|146595.2|146505.2|146602.3|146512.3|146583.8|146493.8|575
1609248000000|2020-12-29 13:20:00|146595.5|146505.5|146544.9|146454.9|146601.3|146511.3|146544.9|146454.9|541
1609248300000|2020-12-29 13:25:00|146545|146455|146529.6|146439.6|146556.2|146466.2|146487.5|146397.5|607
1609248600000|2020-12-29 13:30:00|146529.7|146439.7|146528.2|146438.2|146594.7|146504.7|146514.6|146424.6|761
1609248900000|2020-12-29 13:35:00|146530.4|146440.4|146630.9|146540.9|146652.9|146562.9|146524.3|146434.3|829
1609249200000|2020-12-29 13:40:00|146633.9|146543.9|146571.8|146481.8|146636.1|146546.1|146547.5|146457.5|788
1609249500000|2020-12-29 13:45:00|146571.9|146481.9|146480.2|146390.2|146571.9|146481.9|146460.7|146370.7|734
1609249800000|2020-12-29 13:50:00|146481.9|146391.9|146470.8|146380.8|146515.6|146425.6|146467.3|146377.3|693
1609250100000|2020-12-29 13:55:00|146466.8|146376.8|146461.8|146371.8|146488.5|146398.5|146453.7|146363.7|651
1609250400000|2020-12-29 14:00:00|146456.2|146366.2|146425.3|146335.3|146483|146393|146424.2|146334.2|590
1609250700000|2020-12-29 14:05:00|146424.7|146334.7|146462.9|146372.9|146482.9|146392.9|146395.6|146305.6|662
1609251000000|2020-12-29 14:10:00|146464.6|146374.6|146646|146556|146649.9|146559.9|146461.9|146371.9|728
1609251300000|2020-12-29 14:15:00|146646.9|146556.9|146639.8|146549.8|146659.4|146569.4|146619.8|146529.8|760
1609251600000|2020-12-29 14:20:00|146639.9|146549.9|146619.5|146529.5|146658.7|146568.7|146603.7|146513.7|769
1609251900000|2020-12-29 14:25:00|146617.2|146527.2|146645.2|146555.2|146645.2|146555.2|146596|146506|718
1609252200000|2020-12-29 14:30:00|146651.4|146561.4|146507.9|146417.9|146659.3|146569.3|146482.8|146392.8|934
1609252500000|2020-12-29 14:35:00|146517.4|146427.4|146667.2|146577.2|146678.4|146588.4|146507.1|146417.1|935
1609252800000|2020-12-29 14:40:00|146664.5|146574.5|146729.1|146639.1|146786.9|146696.9|146629.2|146539.2|913
1609253100000|2020-12-29 14:45:00|146728.9|146638.9|146751.3|146661.3|146787.4|146697.4|146700.1|146610.1|1019
1609253400000|2020-12-29 14:50:00|146750.8|146660.8|146744.3|146654.3|146783.3|146693.3|146700.8|146610.8|876
1609253700000|2020-12-29 14:55:00|146741.1|146651.1|146960.5|146870.5|146982|146892|146741.1|146651.1|941
1609254000000|2020-12-29 15:00:00|146961.1|146871.1|146998.5|146908.5|147076.7|146986.7|146933.5|146843.5|844
1609254300000|2020-12-29 15:05:00|146993.5|146903.5|147055.3|146965.3|147058.9|146968.9|146977.9|146887.9|885
1609254600000|2020-12-29 15:10:00|147054.9|146964.9|147279.6|147189.6|147286.6|147196.6|147012.3|146922.3|923
1609254900000|2020-12-29 15:15:00|147281.3|147191.3|147061.7|146971.7|147283|147193|147060.6|146970.6|859
1609255200000|2020-12-29 15:20:00|147062.4|146972.4|146956.6|146866.6|147068.8|146978.8|146941.2|146851.2|884
1609255500000|2020-12-29 15:25:00|146960.2|146870.2|147029.2|146939.2|147036.2|146946.2|146936.1|146846.1|857
1609255800000|2020-12-29 15:30:00|147030.7|146940.7|147070.8|146980.8|147078|146988|147004.7|146914.7|809
1609256100000|2020-12-29 15:35:00|147072.2|146982.2|147180.9|147090.9|147192.5|147102.5|147012.4|146922.4|848
1609256400000|2020-12-29 15:40:00|147182.8|147092.8|146995.2|146905.2|147189.3|147099.3|146968.8|146878.8|789
1609256700000|2020-12-29 15:45:00|146993.4|146903.4|146968.4|146878.4|147004.1|146914.1|146952.7|146862.7|820
1609257000000|2020-12-29 15:50:00|146969.1|146879.1|146937.8|146847.8|147052.4|146962.4|146928.5|146838.5|855
1609257300000|2020-12-29 15:55:00|146937.9|146847.9|146833.6|146743.6|146946.2|146856.2|146803.7|146713.7|938
1609257600000|2020-12-29 16:00:00|146838.2|146748.2|146952.8|146862.8|146953.6|146863.6|146832.6|146742.6|935
1609257900000|2020-12-29 16:05:00|146951.5|146861.5|146919.4|146829.4|146965.3|146875.3|146793.7|146703.7|838
1609258200000|2020-12-29 16:10:00|146918.6|146828.6|146925.5|146835.5|146926.2|146836.2|146851.3|146761.3|723
1609258500000|2020-12-29 16:15:00|146924|146834|146994.2|146904.2|147048.9|146958.9|146903.3|146813.3|834
1609258800000|2020-12-29 16:20:00|146995.2|146905.2|146985.9|146895.9|147007.9|146917.9|146979|146889|857
1609259100000|2020-12-29 16:25:00|146987.1|146897.1|146954.9|146864.9|146990|146900|146942.4|146852.4|791
1609259400000|2020-12-29 16:30:00|146955.4|146865.4|146914.9|146824.9|146965.2|146875.2|146888.7|146798.7|943
1609259700000|2020-12-29 16:35:00|146911.9|146821.9|146929.5|146839.5|146961|146871|146911.5|146821.5|770
1609260000000|2020-12-29 16:40:00|146929.3|146839.3|146926.5|146836.5|146996|146906|146914.8|146824.8|908
1609260300000|2020-12-29 16:45:00|146929.5|146839.5|146908.9|146818.9|146956.3|146866.3|146891.2|146801.2|937
1609260600000|2020-12-29 16:50:00|146908.7|146818.7|146958|146868|146989.5|146899.5|146853.8|146763.8|854
1609260900000|2020-12-29 16:55:00|146956.5|146866.5|146894.3|146804.3|146979.7|146889.7|146887.2|146797.2|880
1609261200000|2020-12-29 17:00:00|146892.6|146802.6|146981.8|146891.8|146999.6|146909.6|146891.5|146801.5|903
1609261500000|2020-12-29 17:05:00|146981.6|146891.6|146868|146778|147001.9|146911.9|146867|146777|865
1609261800000|2020-12-29 17:10:00|146869.2|146779.2|146995.5|146905.5|147011.5|146921.5|146869.2|146779.2|825
1609262100000|2020-12-29 17:15:00|146995.9|146905.9|147040.2|146950.2|147043.9|146953.9|146961.9|146871.9|967
1609262400000|2020-12-29 17:20:00|147039.7|146949.7|147048.3|146958.3|147069|146979|147021.3|146931.3|803
1609262700000|2020-12-29 17:25:00|147057.2|146967.2|147052.1|146962.1|147078.7|146988.7|146973.5|146883.5|881
1609263000000|2020-12-29 17:30:00|147052|146962|147008.8|146918.8|147100.6|147010.6|146982.6|146892.6|914
1609263300000|2020-12-29 17:35:00|147009.2|146919.2|147108.5|147018.5|147112.3|147022.3|146979.4|146889.4|837
1609263600000|2020-12-29 17:40:00|147110.8|147020.8|147160.7|147070.7|147179.7|147089.7|147100.9|147010.9|850
1609263900000|2020-12-29 17:45:00|147157.9|147067.9|147203.6|147113.6|147252.1|147162.1|147141.2|147051.2|850
1609264200000|2020-12-29 17:50:00|147203.3|147113.3|147186.4|147096.4|147222.7|147132.7|147167.8|147077.8|829
1609264500000|2020-12-29 17:55:00|147182.5|147092.5|147135.8|147045.8|147189.2|147099.2|147119.3|147029.3|792
1609264800000|2020-12-29 18:00:00|147138.3|147048.3|147146.8|147056.8|147157.1|147067.1|147123.8|147033.8|670
1609265100000|2020-12-29 18:05:00|147146.6|147056.6|147136.8|147046.8|147204|147114|147124.3|147034.3|751
1609265400000|2020-12-29 18:10:00|147135|147045|147229.3|147139.3|147250.8|147160.8|147132.8|147042.8|827
1609265700000|2020-12-29 18:15:00|147229.7|147139.7|147162.9|147072.9|147250.1|147160.1|147162.9|147072.9|669
1609266000000|2020-12-29 18:20:00|147161.2|147071.2|147171.3|147081.3|147191.3|147101.3|147161.2|147071.2|586
1609266300000|2020-12-29 18:25:00|147178.1|147088.1|147169.6|147079.6|147178.1|147088.1|147129.1|147039.1|548
1609266600000|2020-12-29 18:30:00|147163.5|147073.5|147173.5|147083.5|147230.1|147140.1|147162.8|147072.8|704
1609266900000|2020-12-29 18:35:00|147174.9|147084.9|147243.2|147153.2|147249.5|147159.5|147157.9|147067.9|716
1609267200000|2020-12-29 18:40:00|147242.2|147152.2|147234.1|147144.1|147255.5|147165.5|147224.5|147134.5|534
1609267500000|2020-12-29 18:45:00|147240.3|147150.3|147224.8|147134.8|147257.6|147167.6|147212.4|147122.4|610
1609267800000|2020-12-29 18:50:00|147225.9|147135.9|147210.2|147120.2|147237.8|147147.8|147189.1|147099.1|600
1609268100000|2020-12-29 18:55:00|147209.9|147119.9|147265.8|147175.8|147278.3|147188.3|147177.9|147087.9|533
1609268400000|2020-12-29 19:00:00|147266|147176|147296.7|147206.7|147347.9|147257.9|147261.3|147171.3|603
1609268700000|2020-12-29 19:05:00|147297.9|147207.9|147289.9|147199.9|147297.9|147207.9|147256.6|147166.6|614
1609269000000|2020-12-29 19:10:00|147292.7|147202.7|147326|147236|147341.8|147251.8|147289|147199|528
1609269300000|2020-12-29 19:15:00|147327.2|147237.2|147349.9|147259.9|147372.4|147282.4|147310.6|147220.6|552
1609269600000|2020-12-29 19:20:00|147351.6|147261.6|147262.1|147172.1|147352.1|147262.1|147246|147156|654
1609269900000|2020-12-29 19:25:00|147261.4|147171.4|147218.2|147128.2|147262.1|147172.1|147198.3|147108.3|585
1609270200000|2020-12-29 19:30:00|147217.9|147127.9|147218.6|147128.6|147239.5|147149.5|147198.6|147108.6|613
1609270500000|2020-12-29 19:35:00|147218.9|147128.9|147213|147123|147243|147153|147202|147112|563
1609270800000|2020-12-29 19:40:00|147210.4|147120.4|147209.5|147119.5|147224|147134|147184.1|147094.1|623
1609271100000|2020-12-29 19:45:00|147206.7|147116.7|147199|147109|147220.6|147130.6|147189.2|147099.2|693
1609271400000|2020-12-29 19:50:00|147199.1|147109.1|147202.6|147112.6|147216.7|147126.7|147178.7|147088.7|766
1609271700000|2020-12-29 19:55:00|147202.2|147112.2|147122.2|147032.2|147222.9|147132.9|147110.2|147020.2|719
1609272000000|2020-12-29 20:00:00|147131.5|147041.5|147199.3|147109.3|147243.6|147153.6|147111.7|147021.7|658
1609272300000|2020-12-29 20:05:00|147200|147110|147224.2|147134.2|147263.6|147173.6|147187|147097|616
1609272600000|2020-12-29 20:10:00|147224.3|147134.3|147213|147123|147247.7|147157.7|147162.6|147072.6|736
1609272900000|2020-12-29 20:15:00|147212.2|147122.2|147212.1|147122.1|147239.5|147149.5|147189.7|147099.7|572
1609273200000|2020-12-29 20:20:00|147211.8|147121.8|147277.5|147187.5|147291.9|147201.9|147174.7|147084.7|730
1609273500000|2020-12-29 20:25:00|147279.4|147189.4|147205.1|147115.1|147282.7|147192.7|147196.5|147106.5|830
1609273800000|2020-12-29 20:30:00|147199.1|147109.1|147220.4|147130.4|147270.9|147180.9|147192.2|147102.2|724
1609274100000|2020-12-29 20:35:00|147221.3|147131.3|147253.1|147163.1|147256.5|147166.5|147180.4|147090.4|801
1609274400000|2020-12-29 20:40:00|147253.5|147163.5|147310.9|147220.9|147329.9|147239.9|147235|147145|686
1609274700000|2020-12-29 20:45:00|147311|147221|147314.5|147224.5|147343.8|147253.8|147288|147198|527
1609275000000|2020-12-29 20:50:00|147316.2|147226.2|147303.4|147213.4|147320|147230|147230.9|147140.9|763
1609275300000|2020-12-29 20:55:00|147303.9|147213.9|147254.8|147164.8|147326.6|147236.6|147245.1|147155.1|712
1609275600000|2020-12-29 21:00:00|147252.4|147162.4|147249.8|147159.8|147253.8|147163.8|147190|147100|668
1609275900000|2020-12-29 21:05:00|147250.4|147160.4|147230.6|147140.6|147263.6|147173.6|147228.7|147138.7|550
1609276200000|2020-12-29 21:10:00|147230.2|147140.2|147191.5|147101.5|147251.2|147161.2|147185.8|147095.8|717
1609276500000|2020-12-29 21:15:00|147196.8|147106.8|147230.3|147140.3|147232.1|147142.1|147192.6|147102.6|230
1609276800000|2020-12-29 21:20:00|147229.3|147139.3|147221.2|147131.2|147235.2|147145.2|147208|147118|224
1609277100000|2020-12-29 21:25:00|147216.8|147126.8|147162.5|147072.5|147344.3|147254.3|147146.5|147056.5|429
1609277400000|2020-12-29 21:30:00|147137.2|147047.2|147303.9|147213.9|147311.7|147221.7|147135|147045|370
1609277700000|2020-12-29 21:35:00|147304.6|147214.6|147155.1|147065.1|147304.6|147214.6|147151.6|147061.6|379
1609278000000|2020-12-29 21:40:00|147158.7|147068.7|147192.6|147102.6|147308.7|147218.7|147158.7|147068.7|403
1609278300000|2020-12-29 21:45:00|147193.3|147103.3|147278.8|147188.8|147287.7|147197.7|147193.3|147103.3|226
1609278600000|2020-12-29 21:50:00|147276.7|147186.7|147197.3|147107.3|147332.7|147208.3|147184.7|147089.3|251
1609278900000|2020-12-29 21:55:00|147198.3|147108.3|147315.2|147073.2|147323|147155.4|147183.1|147019.4|242
1609279200000|2020-12-29 22:00:00|147317.2|147075.2|147240|146998|147349.1|147107.1|147123.2|146881.2|69
1609279500000|2020-12-29 22:05:00|147185.9|146943.9|147222.7|146980.7|147269.2|147027.2|147122.1|146880.1|107
1609279800000|2020-12-29 22:10:00|147222.8|146980.8|147222.5|146980.5|147259.2|147017.2|147191.4|146949.4|145
1609280100000|2020-12-29 22:15:00|147230.3|146988.3|147191.6|146949.6|147253.7|147011.7|147150.3|146908.3|117
1609280400000|2020-12-29 22:20:00|147201.8|146959.8|147168.9|146926.9|147254|147012|147129.1|146887.1|133
1609280700000|2020-12-29 22:25:00|147167.2|146925.2|147222.4|146980.4|147249.1|147007.1|147158.7|146916.7|125
1609281000000|2020-12-29 22:30:00|147227.8|146985.8|147193.4|146951.4|147254.2|147012.2|147145.6|146903.6|197
1609281300000|2020-12-29 22:35:00|147195.1|146953.1|147218.2|146976.2|147254.2|147012.2|147182.2|146940.2|103
1609281600000|2020-12-29 22:40:00|147215.9|146973.9|147162.5|146920.5|147242.1|147000.1|147161.5|146919.5|200
1609281900000|2020-12-29 22:45:00|147186.4|146944.4|147232.4|146990.4|147248.1|147006.1|147158.4|146916.4|151
1609282200000|2020-12-29 22:50:00|147236.4|146994.4|147207.6|146965.6|147247.1|147005.1|147188.7|146946.7|105
1609282500000|2020-12-29 22:55:00|147208.9|146966.9|147201.3|146959.3|147249.2|147007.2|147177.7|146935.7|187
1609282800000|2020-12-29 23:00:00|147220|146978|147191.9|146949.9|147228.5|146986.5|147131.5|146889.5|398
1609283100000|2020-12-29 23:05:00|147191.8|146949.8|147208|146966|147268.1|147026.1|147147.3|146905.3|421
1609283400000|2020-12-29 23:10:00|147208.1|146966.1|147087.1|146845.1|147250.4|147008.4|147079.8|146837.8|427
1609283700000|2020-12-29 23:15:00|147049|146807|147144.1|146902.1|147442.1|147291.6|147049|146807|574
1609284000000|2020-12-29 23:20:00|147145|146903|147116.9|147026.9|147437.8|147247.7|147098.7|146871.5|630
1609284300000|2020-12-29 23:25:00|147118.2|147028.2|147227.3|147137.3|147331.5|147176.9|147103.9|147002.5|477
1609284600000|2020-12-29 23:30:00|147229|147139|147205.7|147115.7|147331.2|147212.4|147124.4|147028.5|495
1609284900000|2020-12-29 23:35:00|147205.8|147115.8|147219.8|147089.8|147299.6|147134.2|147171.5|147025.3|394
1609285200000|2020-12-29 23:40:00|147218.7|147088.7|147211.2|147081.2|147294|147147.5|147184.2|147025|268
1609285500000|2020-12-29 23:45:00|147211.3|147081.3|147199.3|147109.3|147290.7|147123|147184.4|147019.6|255
1609285800000|2020-12-29 23:50:00|147206.4|147116.4|147196.1|147106.1|147290.7|147132.5|147185.6|147023.9|262
1609286100000|2020-12-29 23:55:00|147273.9|147031.9|147250.7|147160.7|147273.9|147181|147196.9|147026|384
1609286400000|2020-12-30 00:00:00|147262.9|147172.9|147256.9|147166.9|147335.1|147187.2|147244.6|147091.3|286
1609286700000|2020-12-30 00:05:00|147255.4|147165.4|147232.8|147142.8|147328.4|147180.1|147220.9|147058.1|268
1609287000000|2020-12-30 00:10:00|147231.8|147141.8|147206.3|146964.3|147297.5|147157.4|147162.9|146920.9|480
1609287300000|2020-12-30 00:15:00|147206.1|146964.1|147198.7|146956.7|147322.3|147080.3|147186.2|146944.2|395
1609287600000|2020-12-30 00:20:00|147199.1|146957.1|147273.4|147031.4|147281.4|147039.4|147147.8|146905.8|406
1609287900000|2020-12-30 00:25:00|147273|147031|147195.6|146953.6|147299.4|147057.4|147168.7|146926.7|442
1609288200000|2020-12-30 00:30:00|147195.4|146953.4|147207.9|147077.9|147305.1|147091.7|147181.3|146939.3|422
1609288500000|2020-12-30 00:35:00|147270.3|147028.3|147168.8|147078.8|147280.2|147106.3|147165.2|147002.1|274
1609288800000|2020-12-30 00:40:00|147171.8|147081.8|147165.4|147075.4|147316.8|147122.8|147152.4|147024|406
1609289100000|2020-12-30 00:45:00|147167.1|147077.1|147172.5|147082.5|147184.9|147094.9|147145.3|147055.3|217
1609289400000|2020-12-30 00:50:00|147172.3|147082.3|147210.8|147080.8|147311.7|147127.4|147154.2|146990|357
1609289700000|2020-12-30 00:55:00|147214.1|147084.1|147166.7|147076.7|147241.6|147138.9|147144.1|146999.6|426
1609290000000|2020-12-30 01:00:00|147166.1|147076.1|147187.2|147097.2|147300.7|147142.8|147165.3|147038.7|327
1609290300000|2020-12-30 01:05:00|147187|147097|147157.1|147067.1|147216.3|147126.3|147153.9|147063.9|323
1609290600000|2020-12-30 01:10:00|147157|147067|147123.7|146881.7|147206.5|147094|147018.6|146866.9|616
1609290900000|2020-12-30 01:15:00|147120.9|146878.9|147138.6|146896.6|147161|146966.3|147052.9|146870.7|461
1609291200000|2020-12-30 01:20:00|147138.5|146896.5|147155.7|146913.7|147214.5|146975|147041.2|146870.3|537
1609291500000|2020-12-30 01:25:00|147156.4|146914.4|147263.8|147021.8|147274.8|147032.8|147145.9|146903.9|372
1609291800000|2020-12-30 01:30:00|147263.9|147021.9|147183.5|146941.5|147292.9|147050.9|147145.8|146903.8|520
1609292100000|2020-12-30 01:35:00|147185.2|146943.2|147158.1|146916.1|147230|146988|147150.3|146908.3|453
1609292400000|2020-12-30 01:40:00|147158.9|146916.9|146996.3|146906.3|147178.9|146956.3|146990.6|146878.8|504
1609292700000|2020-12-30 01:45:00|146992.1|146902.1|146987.6|146897.6|147008.4|146918.4|146970.8|146880.8|684
1609293000000|2020-12-30 01:50:00|146986.6|146896.6|146963.6|146873.6|147003.6|146913.6|146943.1|146853.1|551
1609293300000|2020-12-30 01:55:00|146963.1|146873.1|146962.7|146872.7|147125.7|146943.4|146941.2|146803.9|576
1609293600000|2020-12-30 02:00:00|146963.8|146873.8|146986.1|146856.1|147065.5|146900.4|146962.2|146786.7|364
1609293900000|2020-12-30 02:05:00|147041.6|146799.6|147037.4|146907.4|147077.5|146909.8|146969|146792.2|302
1609294200000|2020-12-30 02:10:00|147033.9|146903.9|147043.8|146913.8|147107.2|146913.8|147013.9|146816.7|434
1609294500000|2020-12-30 02:15:00|147088|146846|147040.1|146910.1|147111.7|146926.9|147009|146816.4|817
1609294800000|2020-12-30 02:20:00|147040.5|146910.5|147075.7|146833.7|147115.5|146920.1|147013.2|146817.6|502
1609295100000|2020-12-30 02:25:00|147073.3|146831.3|147047.5|146805.5|147088.2|146904.3|146988.9|146797.9|306
1609295400000|2020-12-30 02:30:00|147045.4|146803.4|147066.2|146824.2|147077.2|146902.7|146971|146801.1|533
1609295700000|2020-12-30 02:35:00|147066.7|146824.7|146999.9|146869.9|147088.6|146898.3|146964.6|146783|493
1609296000000|2020-12-30 02:40:00|146997.5|146867.5|147043.8|146801.8|147074.7|146883|146961|146789|377
1609296300000|2020-12-30 02:45:00|147041.6|146799.6|147048.8|146806.8|147073|146877.3|146977.4|146781.3|360
1609296600000|2020-12-30 02:50:00|147062.5|146820.5|146980.1|146890.1|147066.2|146890.1|146951.6|146771.2|298
1609296900000|2020-12-30 02:55:00|146961.9|146871.9|146896.1|146654.1|147031|146909.1|146791.8|146636.6|417
1609297200000|2020-12-30 03:00:00|146840.3|146710.3|146982|146740|147021|146803.1|146723.2|146633.2|487
1609297500000|2020-12-30 03:05:00|146982.5|146740.5|146867.9|146737.9|146982.5|146831.6|146716.3|146626.3|594
1609297800000|2020-12-30 03:10:00|146867.8|146737.8|146791.1|146701.1|146977.4|146823.8|146732.5|146637.3|545
1609298100000|2020-12-30 03:15:00|146784.7|146694.7|146740.5|146650.5|146840.9|146750.9|146732.5|146642.5|384
1609298400000|2020-12-30 03:20:00|146741.1|146651.1|146755.9|146665.9|146772.7|146682.7|146711.6|146621.6|388
1609298700000|2020-12-30 03:25:00|146755.5|146665.5|146758.5|146668.5|146865.8|146775.8|146733.3|146577.6|345
1609299000000|2020-12-30 03:30:00|146770.3|146680.3|146762.3|146672.3|146837.9|146708.8|146753|146595.9|225
1609299300000|2020-12-30 03:35:00|146760.4|146670.4|146774.5|146684.5|146815.8|146725.8|146749.8|146659.8|213
1609299600000|2020-12-30 03:40:00|146772.5|146682.5|146773.4|146683.4|146791.7|146701.7|146746.9|146656.9|286
1609299900000|2020-12-30 03:45:00|146771.7|146681.7|146796.2|146706.2|146860.6|146706.7|146766.6|146618.6|262
1609300200000|2020-12-30 03:50:00|146794.2|146704.2|146781.5|146691.5|146798.3|146708.3|146759.6|146669.6|276
1609300500000|2020-12-30 03:55:00|146793.1|146703.1|146777.3|146687.3|146793.3|146703.3|146768.5|146678.5|196
1609300800000|2020-12-30 04:00:00|146769.6|146679.6|146780.9|146690.9|146786.6|146696.6|146769.6|146679.6|189
1609301100000|2020-12-30 04:05:00|146779.3|146689.3|146766.4|146676.4|146790|146700|146760.7|146670.7|207
1609301400000|2020-12-30 04:10:00|146766|146676|146750.4|146660.4|146778.9|146688.9|146735.4|146645.4|242
1609301700000|2020-12-30 04:15:00|146735.2|146645.2|146729.8|146639.8|146764.8|146674.8|146708.6|146618.6|251
1609302000000|2020-12-30 04:20:00|146743.1|146653.1|146736.4|146646.4|146755.8|146665.8|146690.5|146600.5|182
1609302300000|2020-12-30 04:25:00|146743.3|146653.3|146730.8|146640.8|146751.6|146661.6|146702.3|146612.3|203
1609302600000|2020-12-30 04:30:00|146726|146636|146742.5|146652.5|146753.8|146663.8|146709.2|146619.2|177
1609302900000|2020-12-30 04:35:00|146712.5|146622.5|146704.8|146614.8|146805|146665.4|146704.8|146562|282
1609303200000|2020-12-30 04:40:00|146706.6|146616.6|146685.8|146595.8|146784.1|146694.1|146596|146506|625
1609303500000|2020-12-30 04:45:00|146685|146595|146585.5|146495.5|146753.5|146663.5|146569.5|146479.5|703
1609303800000|2020-12-30 04:50:00|146591.4|146501.4|146609.1|146519.1|146722.7|146632.7|146562|146472|725
1609304100000|2020-12-30 04:55:00|146616.8|146526.8|146765.6|146675.6|146772|146682|146555|146465|729
1609304400000|2020-12-30 05:00:00|146768.2|146678.2|146676.9|146586.9|146775|146685|146549.8|146459.8|790
1609304700000|2020-12-30 05:05:00|146680.8|146590.8|146672.5|146582.5|146746.9|146656.9|146555.4|146465.4|692
1609305000000|2020-12-30 05:10:00|146672.1|146582.1|146641.8|146551.8|146691.5|146594.5|146588.3|146449.5|537
1609305300000|2020-12-30 05:15:00|146646.9|146556.9|146565|146475|146661.5|146571.5|146551|146461|631
1609305600000|2020-12-30 05:20:00|146564.2|146474.2|146488.5|146398.5|146577.6|146487.6|146463|146373|592
1609305900000|2020-12-30 05:25:00|146488.1|146398.1|146473.8|146383.8|146507.1|146417.1|146460|146370|651
1609306200000|2020-12-30 05:30:00|146480.7|146390.7|146563.1|146473.1|146570.8|146480.8|146457.9|146367.9|586
1609306500000|2020-12-30 05:35:00|146561.3|146471.3|146624.6|146494.6|146671|146523.5|146555|146421.9|553
1609306800000|2020-12-30 05:40:00|146614.9|146484.9|146573.9|146483.9|146626.5|146536.5|146572|146472.5|428
1609307100000|2020-12-30 05:45:00|146574.2|146484.2|146583.3|146493.3|146595.9|146505.9|146552.7|146462.7|575
1609307400000|2020-12-30 05:50:00|146589.3|146499.3|146606|146516|146626.2|146536.2|146571.1|146481.1|438
1609307700000|2020-12-30 05:55:00|146609.3|146519.3|146614|146524|146691.1|146538.6|146595.2|146449.1|387
1609308000000|2020-12-30 06:00:00|146604.7|146514.7|146621.6|146531.6|146639.1|146549.1|146589.5|146493|683
1609308300000|2020-12-30 06:05:00|146622.5|146532.5|146629.1|146539.1|146647.2|146557.2|146606.8|146516.8|1030
1609308600000|2020-12-30 06:10:00|146634.6|146544.6|146642.6|146552.6|146680.2|146590.2|146628.3|146538.3|1076
1609308900000|2020-12-30 06:15:00|146645|146555|146673.9|146583.9|146728.7|146594.5|146632.1|146486.7|987
1609309200000|2020-12-30 06:20:00|146667.8|146577.8|146724.9|146634.9|146748.4|146658.4|146661.3|146571.3|963
1609309500000|2020-12-30 06:25:00|146725.5|146635.5|146899.4|146809.4|146908.2|146812.7|146691.2|146601.2|768
1609309800000|2020-12-30 06:30:00|146897.6|146807.6|146842.5|146752.5|146906.2|146816.2|146824.4|146734.4|607
1609310100000|2020-12-30 06:35:00|146843.3|146753.3|146795.5|146705.5|146844.5|146754.5|146790.6|146700.6|860
1609310400000|2020-12-30 06:40:00|146797.6|146707.6|146848.3|146758.3|146871.8|146781.8|146790.4|146700.4|953
1609310700000|2020-12-30 06:45:00|146847.1|146757.1|146851.3|146761.3|146860.6|146770.6|146829.9|146739.9|865
1609311000000|2020-12-30 06:50:00|146853.4|146763.4|146816.1|146726.1|146874.3|146784.3|146803.2|146713.2|825
1609311300000|2020-12-30 06:55:00|146816.9|146726.9|146815.6|146725.6|146821|146731|146768.3|146678.3|988
1609311600000|2020-12-30 07:00:00|146821.5|146731.5|146776.8|146686.8|146822.7|146732.7|146764.5|146674.5|984
1609311900000|2020-12-30 07:05:00|146777.4|146687.4|146732.5|146642.5|146782.2|146692.2|146693.8|146603.8|814
1609312200000|2020-12-30 07:10:00|146731.9|146641.9|146729.9|146639.9|146752.2|146662.2|146697.3|146607.3|550
1609312500000|2020-12-30 07:15:00|146733|146643|146732.4|146642.4|146774.8|146684.8|146712.6|146622.6|576
1609312800000|2020-12-30 07:20:00|146739.3|146649.3|146722.1|146632.1|146757.2|146667.2|146692|146602|641
1609313100000|2020-12-30 07:25:00|146722.5|146632.5|146627.7|146537.7|146729.7|146639.7|146616.3|146526.3|731
1609313400000|2020-12-30 07:30:00|146631.3|146541.3|146656.3|146566.3|146704.7|146614.7|146560.7|146470.7|600
1609313700000|2020-12-30 07:35:00|146660.6|146570.6|146744.5|146654.5|146812.6|146722.6|146648.1|146558.1|769
1609314000000|2020-12-30 07:40:00|146742.7|146652.7|146898|146808|146904|146814|146742|146652|782
1609314300000|2020-12-30 07:45:00|146900.8|146810.8|146847.1|146757.1|146908|146818|146796.3|146706.3|674
1609314600000|2020-12-30 07:50:00|146845.6|146755.6|146855.7|146765.7|146864.9|146774.9|146831.7|146741.7|512
1609314900000|2020-12-30 07:55:00|146851|146761|146847.6|146757.6|146870.5|146780.5|146820.6|146730.6|587
1609315200000|2020-12-30 08:00:00|146848.9|146758.9|146633.5|146543.5|146869.2|146779.2|146620.1|146530.1|796
1609315500000|2020-12-30 08:05:00|146631.5|146541.5|146808|146718|146853.7|146763.7|146630.7|146540.7|697
1609315800000|2020-12-30 08:10:00|146806.8|146716.8|146706.3|146616.3|146810.4|146720.4|146682.5|146592.5|770
1609316100000|2020-12-30 08:15:00|146707.3|146617.3|146567.9|146477.9|146739.4|146649.4|146564.6|146474.6|785
1609316400000|2020-12-30 08:20:00|146567.4|146477.4|146586.8|146496.8|146666.3|146576.3|146557.3|146467.3|752
1609316700000|2020-12-30 08:25:00|146588.8|146498.8|146483.5|146393.5|146612.2|146522.2|146479.4|146389.4|809
1609317000000|2020-12-30 08:30:00|146482.6|146392.6|146482.8|146392.8|146502.3|146412.3|146462.5|146372.5|684
1609317300000|2020-12-30 08:35:00|146481.1|146391.1|146547.1|146457.1|146548.4|146458.4|146469.9|146379.9|722
1609317600000|2020-12-30 08:40:00|146547.2|146457.2|146524.5|146434.5|146556.6|146466.6|146498.5|146408.5|703
1609317900000|2020-12-30 08:45:00|146521.1|146431.1|146540.3|146450.3|146553.2|146463.2|146521.1|146431.1|762
1609318200000|2020-12-30 08:50:00|146539.8|146449.8|146524.6|146434.6|146550|146460|146499.4|146409.4|688
1609318500000|2020-12-30 08:55:00|146526.5|146436.5|146611.2|146521.2|146649.7|146559.7|146525.8|146435.8|763
1609318800000|2020-12-30 09:00:00|146606.3|146516.3|146511.2|146421.2|146652.6|146562.6|146509.6|146419.6|864
1609319100000|2020-12-30 09:05:00|146511|146421|146372.1|146282.1|146514.8|146424.8|146288|146198|715
1609319400000|2020-12-30 09:10:00|146374.7|146284.7|146363.3|146273.3|146380.9|146290.9|146292.9|146202.9|709
1609319700000|2020-12-30 09:15:00|146361.4|146271.4|146310.9|146220.9|146373.7|146283.7|146301.7|146211.7|657
1609320000000|2020-12-30 09:20:00|146311.9|146221.9|146305.5|146215.5|146341|146251|146286.8|146196.8|670
1609320300000|2020-12-30 09:25:00|146305.7|146215.7|146310.5|146220.5|146325.2|146235.2|146280.7|146190.7|678
1609320600000|2020-12-30 09:30:00|146311.4|146221.4|146340.2|146250.2|146342.7|146252.7|146296.3|146206.3|724
1609320900000|2020-12-30 09:35:00|146341.4|146251.4|146374.8|146284.8|146391|146301|146320.6|146230.6|748
1609321200000|2020-12-30 09:40:00|146375.2|146285.2|146306.7|146216.7|146378.3|146288.3|146263.4|146173.4|776
1609321500000|2020-12-30 09:45:00|146306|146216|146246.3|146156.3|146306.5|146216.5|146221.8|146131.8|701
1609321800000|2020-12-30 09:50:00|146251.3|146161.3|146260.9|146170.9|146268.5|146178.5|146235.1|146145.1|715
1609322100000|2020-12-30 09:55:00|146260.7|146170.7|146254.1|146164.1|146273.5|146183.5|146243.2|146153.2|635
1609322400000|2020-12-30 10:00:00|146254.2|146164.2|146264.3|146174.3|146277.1|146187.1|146251|146161|550
1609322700000|2020-12-30 10:05:00|146263.9|146173.9|146182.7|146092.7|146273|146183|146182|146092|523
1609323000000|2020-12-30 10:10:00|146182.9|146092.9|146218.8|146128.8|146222.6|146132.6|146180.8|146090.8|650
1609323300000|2020-12-30 10:15:00|146221.1|146131.1|146199.9|146109.9|146230.6|146140.6|146195.1|146105.1|668
1609323600000|2020-12-30 10:20:00|146195.4|146105.4|146207.7|146117.7|146222|146132|146193.1|146103.1|522
1609323900000|2020-12-30 10:25:00|146210.8|146120.8|146175.7|146085.7|146247.4|146157.4|146169.2|146079.2|609
1609324200000|2020-12-30 10:30:00|146176.2|146086.2|146201.8|146111.8|146222.5|146132.5|146169.4|146079.4|746
1609324500000|2020-12-30 10:35:00|146201.2|146111.2|146179.4|146089.4|146208.5|146118.5|146149.6|146059.6|705
1609324800000|2020-12-30 10:40:00|146175.9|146085.9|146195|146105|146219|146129|146173.3|146083.3|589
1609325100000|2020-12-30 10:45:00|146197.3|146107.3|146197.2|146107.2|146213.4|146123.4|146179.6|146089.6|660
1609325400000|2020-12-30 10:50:00|146192.2|146102.2|145975.3|145885.3|146196.2|146106.2|145972|145882|673
1609325700000|2020-12-30 10:55:00|145976.5|145886.5|145956.2|145866.2|145979|145889|145906.5|145816.5|693
1609326000000|2020-12-30 11:00:00|145954.8|145864.8|145873|145783|145971.8|145881.8|145861|145771|668
1609326300000|2020-12-30 11:05:00|145872.4|145782.4|145882.1|145792.1|145888.4|145798.4|145866|145776|525
1609326600000|2020-12-30 11:10:00|145879.5|145789.5|145892.3|145802.3|145893.8|145803.8|145866.4|145776.4|581
1609326900000|2020-12-30 11:15:00|145892.4|145802.4|145886.7|145796.7|145895.2|145805.2|145848.6|145758.6|647
1609327200000|2020-12-30 11:20:00|145888|145798|145892.2|145802.2|145909.4|145819.4|145868.3|145778.3|580
1609327500000|2020-12-30 11:25:00|145893.9|145803.9|145893|145803|145902.1|145812.1|145876.9|145786.9|588
1609327800000|2020-12-30 11:30:00|145894.1|145804.1|145882.4|145792.4|145901.6|145811.6|145871.8|145781.8|557
1609328100000|2020-12-30 11:35:00|145885|145795|145970.9|145880.9|145978.9|145888.9|145874.3|145784.3|545
1609328400000|2020-12-30 11:40:00|145970.2|145880.2|146165.7|146075.7|146213.7|146123.7|145967.9|145877.9|693
1609328700000|2020-12-30 11:45:00|146164.5|146074.5|146203.7|146113.7|146207.6|146117.6|146158.6|146068.6|770
1609329000000|2020-12-30 11:50:00|146207.4|146117.4|146231.2|146141.2|146248.9|146158.9|146173|146083|693
1609329300000|2020-12-30 11:55:00|146231.6|146141.6|146163.9|146073.9|146235.6|146145.6|146141.5|146051.5|578
1609329600000|2020-12-30 12:00:00|146154.7|146064.7|146213.6|146123.6|146229.8|146139.8|146154.5|146064.5|580
1609329900000|2020-12-30 12:05:00|146214|146124|146228.7|146138.7|146232.2|146142.2|146196.6|146106.6|467
1609330200000|2020-12-30 12:10:00|146228.9|146138.9|146224.8|146134.8|146240.9|146150.9|146209.5|146119.5|470
1609330500000|2020-12-30 12:15:00|146219.8|146129.8|146279|146189|146286.8|146196.8|146209.6|146119.6|417
1609330800000|2020-12-30 12:20:00|146277.8|146187.8|146361.3|146271.3|146371.5|146281.5|146274.3|146184.3|657
1609331100000|2020-12-30 12:25:00|146360.8|146270.8|146397.3|146307.3|146404.7|146314.7|146312.6|146222.6|802
1609331400000|2020-12-30 12:30:00|146395.3|146305.3|146414.3|146324.3|146420.4|146330.4|146338.2|146248.2|669
1609331700000|2020-12-30 12:35:00|146414.1|146324.1|146460.3|146370.3|146562.9|146472.9|146411.2|146321.2|677
1609332000000|2020-12-30 12:40:00|146459.7|146369.7|146452.5|146362.5|146468.6|146378.6|146447.3|146357.3|547
1609332300000|2020-12-30 12:45:00|146452.7|146362.7|146461.1|146371.1|146482.3|146392.3|146394.4|146304.4|684
1609332600000|2020-12-30 12:50:00|146461|146371|146572.6|146482.6|146574.4|146484.4|146454|146364|680
1609332900000|2020-12-30 12:55:00|146572|146482|146665.3|146575.3|146666.5|146576.5|146538.3|146448.3|708
1609333200000|2020-12-30 13:00:00|146661.3|146571.3|146527.9|146437.9|146695.9|146605.9|146499.3|146409.3|744
1609333500000|2020-12-30 13:05:00|146527.5|146437.5|146605.4|146515.4|146620.2|146530.2|146525.8|146435.8|715
1609333800000|2020-12-30 13:10:00|146603.5|146513.5|146657.7|146567.7|146662.5|146572.5|146538.6|146448.6|633
1609334100000|2020-12-30 13:15:00|146657.8|146567.8|146574.3|146484.3|146667|146577|146572.7|146482.7|672
1609334400000|2020-12-30 13:20:00|146572.1|146482.1|146602.8|146512.8|146632.4|146542.4|146463.3|146373.3|806
1609334700000|2020-12-30 13:25:00|146603.4|146513.4|146655.4|146565.4|146702.2|146612.2|146598.9|146508.9|725
1609335000000|2020-12-30 13:30:00|146653.4|146523.4|146682.6|146592.6|146704.4|146614.4|146599.7|146509.7|754
1609335300000|2020-12-30 13:35:00|146682.5|146592.5|146774.9|146684.9|146784.1|146694.1|146677.1|146587.1|796
1609335600000|2020-12-30 13:40:00|146774.1|146684.1|146750.7|146660.7|146786.4|146696.4|146734.7|146644.7|661
1609335900000|2020-12-30 13:45:00|146754.6|146664.6|146671|146581|146757.9|146667.9|146657.6|146567.6|739
1609336200000|2020-12-30 13:50:00|146669.8|146579.8|146719.8|146629.8|146726.9|146636.9|146663.5|146573.5|681
1609336500000|2020-12-30 13:55:00|146717.4|146627.4|146714.4|146624.4|146744.3|146654.3|146693.2|146603.2|666
1609336800000|2020-12-30 14:00:00|146705.4|146615.4|146636.8|146546.8|146713.8|146623.8|146548.7|146458.7|764
1609337100000|2020-12-30 14:05:00|146635.1|146545.1|146637.8|146547.8|146678|146588|146572.2|146482.2|778
1609337400000|2020-12-30 14:10:00|146639.1|146549.1|146718.9|146628.9|146733.2|146643.2|146613.8|146523.8|834
1609337700000|2020-12-30 14:15:00|146715.5|146625.5|146786.6|146696.6|146827.4|146737.4|146708.8|146618.8|709
1609338000000|2020-12-30 14:20:00|146785.6|146695.6|146883.6|146793.6|146965.8|146875.8|146785.6|146695.6|771
1609338300000|2020-12-30 14:25:00|146876.7|146786.7|146945.7|146855.7|146969.5|146879.5|146867.4|146777.4|720
1609338600000|2020-12-30 14:30:00|146943.5|146853.5|146957.7|146867.7|146960.7|146870.7|146843.2|146753.2|860
1609338900000|2020-12-30 14:35:00|146957.5|146867.5|146960.5|146870.5|147004|146914|146910.6|146820.6|832
1609339200000|2020-12-30 14:40:00|146959.5|146869.5|146942.5|146852.5|147006.8|146916.8|146924|146834|870
1609339500000|2020-12-30 14:45:00|146942.2|146852.2|146975.1|146885.1|147017|146927|146921.8|146831.8|853
1609339800000|2020-12-30 14:50:00|146975.4|146885.4|146993.9|146903.9|147062.5|146972.5|146970|146880|840
1609340100000|2020-12-30 14:55:00|146994.1|146904.1|146952.9|146862.9|147074.7|146984.7|146947.1|146857.1|826
1609340400000|2020-12-30 15:00:00|146949.2|146859.2|146950.9|146860.9|147060.5|146970.5|146916.6|146826.6|888
1609340700000|2020-12-30 15:05:00|146951.3|146861.3|146923.6|146833.6|146954.8|146864.8|146884.9|146794.9|656
1609341000000|2020-12-30 15:10:00|146922.8|146832.8|147016.6|146926.6|147023.4|146933.4|146909.8|146819.8|779
1609341300000|2020-12-30 15:15:00|147016.7|146926.7|146948.8|146858.8|147025.7|146935.7|146916.3|146826.3|811
1609341600000|2020-12-30 15:20:00|146950|146860|146954.1|146864.1|146959.6|146869.6|146918.4|146828.4|654
1609341900000|2020-12-30 15:25:00|146954.2|146864.2|147013.9|146923.9|147033.9|146943.9|146953.5|146863.5|667
1609342200000|2020-12-30 15:30:00|147014.1|146924.1|146919.3|146829.3|147018.4|146928.4|146906.8|146816.8|864
1609342500000|2020-12-30 15:35:00|146917.9|146827.9|146978.2|146888.2|146983.7|146893.7|146889.1|146799.1|749
1609342800000|2020-12-30 15:40:00|146979.3|146889.3|146886.8|146796.8|146980.6|146890.6|146865.6|146775.6|680
1609343100000|2020-12-30 15:45:00|146883.2|146793.2|146823.6|146733.6|146894.9|146804.9|146808.8|146718.8|724
1609343400000|2020-12-30 15:50:00|146820.6|146730.6|146828.4|146738.4|146837.1|146747.1|146748.9|146658.9|729
1609343700000|2020-12-30 15:55:00|146830.9|146740.9|146082.2|145992.2|146832.1|146742.1|145934.6|145844.6|1063
1609344000000|2020-12-30 16:00:00|146076.8|145986.8|146225.1|146135.1|146225.1|146135.1|145988.2|145898.2|982
1609344300000|2020-12-30 16:05:00|146225.5|146135.5|146137.1|146047.1|146241.9|146151.9|146108.2|146018.2|868
1609344600000|2020-12-30 16:10:00|146137.3|146047.3|146262.8|146172.8|146319.3|146229.3|146136.6|146046.6|830
1609344900000|2020-12-30 16:15:00|146260.6|146170.6|146163.8|146073.8|146266.5|146176.5|146124.7|146034.7|780
1609345200000|2020-12-30 16:20:00|146152.5|146062.5|146132.5|146042.5|146188.5|146098.5|146114.5|146024.5|629
1609345500000|2020-12-30 16:25:00|146132.4|146042.4|146028|145938|146133.4|146043.4|145997|145907|678
1609345800000|2020-12-30 16:30:00|146026.6|145936.6|146207.1|146117.1|146210.9|146120.9|146026.6|145936.6|844
1609346100000|2020-12-30 16:35:00|146207.4|146117.4|146147.7|146057.7|146225|146135|146067.7|145977.7|729
1609346400000|2020-12-30 16:40:00|146148.6|146058.6|146074.2|145984.2|146199|146109|146065.6|145975.6|834
1609346700000|2020-12-30 16:45:00|146075.4|145985.4|146191.9|146101.9|146201.9|146111.9|146064.9|145974.9|730
1609347000000|2020-12-30 16:50:00|146192|146102|146181.6|146091.6|146192.3|146102.3|146143.2|146053.2|616
1609347300000|2020-12-30 16:55:00|146182.9|146092.9|146186.1|146096.1|146190.4|146100.4|146164|146074|561
1609347600000|2020-12-30 17:00:00|146183.8|146093.8|146215.1|146125.1|146215.1|146125.1|146156.5|146066.5|601
1609347900000|2020-12-30 17:05:00|146213.7|146123.7|146207|146117|146213.7|146123.7|146165.7|146075.7|544
1609348200000|2020-12-30 17:10:00|146207.5|146117.5|146226.6|146136.6|146248.4|146158.4|146186|146096|605
1609348500000|2020-12-30 17:15:00|146222.2|146132.2|146241.7|146151.7|146261.9|146171.9|146209.5|146119.5|663
1609348800000|2020-12-30 17:20:00|146241.3|146151.3|146219.2|146129.2|146253.3|146163.3|146208.1|146118.1|617
1609349100000|2020-12-30 17:25:00|146219.7|146129.7|146266|146176|146268.2|146178.2|146217.8|146127.8|613
1609349400000|2020-12-30 17:30:00|146264.9|146174.9|146248.8|146158.8|146402.2|146312.2|146228.2|146138.2|751
1609349700000|2020-12-30 17:35:00|146243.4|146153.4|146152.1|146062.1|146244.9|146154.9|145988.5|145898.5|767
1609350000000|2020-12-30 17:40:00|146152.5|146062.5|146187.9|146097.9|146215.3|146125.3|146145.7|146055.7|809
1609350300000|2020-12-30 17:45:00|146185.4|146095.4|146166.2|146076.2|146204|146114|146155.7|146065.7|739
1609350600000|2020-12-30 17:50:00|146162.1|146072.1|146202.2|146112.2|146216.4|146126.4|146080.9|145990.9|714
1609350900000|2020-12-30 17:55:00|146202.4|146112.4|146170.9|146080.9|146202.8|146112.8|146165.5|146075.5|615
1609351200000|2020-12-30 18:00:00|146179.2|146089.2|146178.8|146088.8|146203.2|146113.2|146129.3|146039.3|710
1609351500000|2020-12-30 18:05:00|146180.5|146090.5|146034.4|145944.4|146182.5|146092.5|146009.4|145919.4|716
1609351800000|2020-12-30 18:10:00|146035.2|145945.2|146053.2|145963.2|146057.5|145967.5|145953|145863|719
1609352100000|2020-12-30 18:15:00|146051.1|145961.1|146069.6|145979.6|146079|145989|146037|145947|682
1609352400000|2020-12-30 18:20:00|146065.3|145975.3|146090.3|146000.3|146111.1|146021.1|146043.1|145953.1|638
1609352700000|2020-12-30 18:25:00|146091.2|146001.2|146098.3|146008.3|146102.2|146012.2|146073|145983|677
1609353000000|2020-12-30 18:30:00|146098.1|146008.1|146091.1|146001.1|146113.9|146023.9|146083.9|145993.9|693
1609353300000|2020-12-30 18:35:00|146091.5|146001.5|146101.7|146011.7|146106.6|146016.6|146086.1|145996.1|571
1609353600000|2020-12-30 18:40:00|146097.8|146007.8|146091.4|146001.4|146115.3|146025.3|146081.1|145991.1|670
1609353900000|2020-12-30 18:45:00|146091.8|146001.8|146093.2|146003.2|146096.8|146006.8|146084.5|145994.5|590
1609354200000|2020-12-30 18:50:00|146099.6|146009.6|146094.3|146004.3|146119.4|146029.4|146087.9|145997.9|701
1609354500000|2020-12-30 18:55:00|146093.4|146003.4|146212.2|146122.2|146219.1|146129.1|146090.1|146000.1|751
1609354800000|2020-12-30 19:00:00|146204.9|146114.9|146142.9|146052.9|146212.6|146122.6|146096.5|146006.5|749
1609355100000|2020-12-30 19:05:00|146142.1|146052.1|146182.3|146092.3|146195.5|146105.5|146116.1|146026.1|761
1609355400000|2020-12-30 19:10:00|146182|146092|146179|146089|146205.1|146115.1|146170.3|146080.3|685
1609355700000|2020-12-30 19:15:00|146178.1|146088.1|146172|146082|146190.1|146100.1|146160.3|146070.3|658
1609356000000|2020-12-30 19:20:00|146172.1|146082.1|146176|146086|146185.9|146095.9|146155.7|146065.7|679
1609356300000|2020-12-30 19:25:00|146175.4|146085.4|146194.4|146104.4|146212|146122|146169.1|146079.1|802
1609356600000|2020-12-30 19:30:00|146193.8|146103.8|146177.9|146087.9|146210.6|146120.6|146163.1|146073.1|772
1609356900000|2020-12-30 19:35:00|146178.4|146088.4|146181.6|146091.6|146192.1|146102.1|146159.4|146069.4|452
1609357200000|2020-12-30 19:40:00|146179.2|146089.2|146166.2|146076.2|146181.3|146091.3|146164.9|146074.9|369
1609357500000|2020-12-30 19:45:00|146167.8|146077.8|146194.4|146104.4|146210.3|146120.3|146148|146058|388
1609357800000|2020-12-30 19:50:00|146194.1|146104.1|146189.3|146099.3|146244.3|146124.4|146160.5|146023.2|514
1609358100000|2020-12-30 19:55:00|146188.7|146098.7|146315.3|146225.3|146369.2|146243.7|146167.1|146077.1|662
1609358400000|2020-12-30 20:00:00|146314.6|146224.6|146295.6|146205.6|146344.6|146250.8|146258.5|146142.3|679
1609358700000|2020-12-30 20:05:00|146301.8|146211.8|146362.9|146272.9|146383.3|146279.2|146251.5|146161.5|687
1609359000000|2020-12-30 20:10:00|146362.6|146272.6|146340.6|146250.6|146381|146291|146303.7|146213.7|644
1609359300000|2020-12-30 20:15:00|146350.4|146260.4|146345.5|146255.5|146390|146300|146295.4|146205.4|527
1609359600000|2020-12-30 20:20:00|146345.6|146255.6|146327.2|146237.2|146363.6|146273.6|146316.8|146226.8|346
1609359900000|2020-12-30 20:25:00|146327.8|146237.8|146344.1|146254.1|146473|146344.6|146327.8|146237.8|590
1609360200000|2020-12-30 20:30:00|146343.8|146253.8|146376.7|146286.7|146441.8|146351.8|146336|146229.5|522
1609360500000|2020-12-30 20:35:00|146374.2|146284.2|146373.6|146283.6|146425.3|146335.3|146358.5|146264|465
1609360800000|2020-12-30 20:40:00|146371.8|146281.8|146373.8|146283.8|146426.3|146291.6|146359|146224.4|391
1609361100000|2020-12-30 20:45:00|146373.4|146283.4|146371.4|146281.4|146396|146306|146359.1|146269.1|486
1609361400000|2020-12-30 20:50:00|146371.6|146281.6|146381.9|146291.9|146412.3|146322.3|146363.8|146273.8|418
1609361700000|2020-12-30 20:55:00|146381|146291|146399.3|146309.3|146417.3|146327.3|146381|146291|536
1609362000000|2020-12-30 21:00:00|146403.4|146313.4|146409|146319|146462.8|146345.6|146382.5|146258.2|474
1609362300000|2020-12-30 21:05:00|146410.3|146320.3|146405.6|146315.6|146421.6|146331.6|146380.4|146290.4|766
1609362600000|2020-12-30 21:10:00|146407.6|146317.6|146411.2|146321.2|146424.7|146334.7|146390.9|146300.9|253
1609362900000|2020-12-30 21:15:00|146406.6|146316.6|146317.1|146227.1|146414.4|146324.4|146317.1|146227.1|315
1609363200000|2020-12-30 21:20:00|146314.6|146224.6|146314.7|146224.7|146383.1|146234.1|146286.1|146150.9|200
1609363500000|2020-12-30 21:25:00|146313.5|146223.5|146320.8|146190.8|146372.7|146253.6|146297|146141.9|227
1609363800000|2020-12-30 21:30:00|146320.4|146190.4|146351.1|146261.1|146415.1|146267.4|146201.5|146067.3|440
1609364100000|2020-12-30 21:35:00|146351.9|146261.9|146330.4|146240.4|146415.9|146276.7|146304|146194.4|352
1609364400000|2020-12-30 21:40:00|146358.2|146268.2|146351.6|146261.6|146433.5|146343.5|146334.6|146244.6|249
1609364700000|2020-12-30 21:45:00|146329.8|146239.8|146344.7|146254.7|146357.9|146267.9|146313.4|146223.4|164
1609365000000|2020-12-30 21:50:00|146345.8|146255.8|146341.6|146251.6|146441.3|146276.5|146334.4|146214|162
1609365300000|2020-12-30 21:55:00|146338.8|146248.8|146189.2|145947.2|146404.1|146260|146150.8|145908.8|264
1609365600000|2020-12-30 22:00:00|146199.2|145957.2|146210.3|145968.3|146220|145978|146164.7|145922.7|54
1609365900000|2020-12-30 22:05:00|146023.5|145781.5|146201.8|145959.8|146266.7|146024.7|146023.5|145781.5|178
1609366200000|2020-12-30 22:10:00|146201.3|145959.3|146205.8|145963.8|146273.9|146031.9|146103.7|145861.7|208
1609366500000|2020-12-30 22:15:00|146202.8|145960.8|146181.8|145939.8|146260.6|146018.6|146087.8|145845.8|275
1609366800000|2020-12-30 22:20:00|146181.1|145939.1|146229|145987|146292.5|146050.5|146050.8|145808.8|299
1609367100000|2020-12-30 22:25:00|146264.4|146022.4|146275|146033|146301.6|146059.6|146204.6|145962.6|138
1609367400000|2020-12-30 22:30:00|146264.4|146022.4|146169.5|145927.5|146293.3|146051.3|146142.4|145900.4|196
1609367700000|2020-12-30 22:35:00|146164.9|145922.9|146236.2|145994.2|146459.2|146217.2|146068.2|145826.2|463
1609368000000|2020-12-30 22:40:00|146236.5|145994.5|146378.2|146136.2|146393.6|146151.6|146217.5|145975.5|389
1609368300000|2020-12-30 22:45:00|146381.2|146139.2|146239.1|145997.1|146418.2|146176.2|146212.2|145970.2|385
1609368600000|2020-12-30 22:50:00|146231.5|145989.5|146239.8|145997.8|146261.9|146019.9|146203.7|145961.7|126
1609368900000|2020-12-30 22:55:00|146217.2|145975.2|146234.9|145992.9|146250.6|146008.6|146203.3|145961.3|125
1609369200000|2020-12-30 23:00:00|146227.5|145985.5|146394.9|146152.9|146437.7|146195.7|146202.1|145960.1|521
1609369500000|2020-12-30 23:05:00|146397|146155|146434.9|146192.9|146519.3|146277.3|146291.5|146049.5|495
1609369800000|2020-12-30 23:10:00|146422.5|146180.5|146150|145908|146549.6|146307.6|146124.3|145882.3|638
1609370100000|2020-12-30 23:15:00|146147|145905|146315.2|146073.2|146612.8|146370.8|146141.3|145899.3|622
1609370400000|2020-12-30 23:20:00|146318.6|146076.6|146515.7|146273.7|146535.5|146293.5|146180.8|145938.8|512
1609370700000|2020-12-30 23:25:00|146514.5|146272.5|146477.5|146264.1|146545.4|146312.1|146293.7|146129.5|547
1609371000000|2020-12-30 23:30:00|146464|146255.6|146515|146273|146544.9|146315.3|146399|146216.7|438
1609371300000|2020-12-30 23:35:00|146511|146269|146503.5|146261.5|146527.2|146324.1|146407.4|146208.7|375
1609371600000|2020-12-30 23:40:00|146425.8|146335.8|146534.2|146292.2|146541.2|146335.8|146348.6|146174.4|478
1609371900000|2020-12-30 23:45:00|146514.9|146272.9|146435.5|146345.5|146589.1|146379.9|146298.9|146140.1|586
1609372200000|2020-12-30 23:50:00|146435.3|146345.3|146256.3|146014.3|146589.2|146369|146204.3|145962.3|534
1609372500000|2020-12-30 23:55:00|146255.8|146013.8|146329.5|146239.5|146583.6|146341.6|146248.9|146006.9|550
1609372800000|2020-12-31 00:00:00|146325.2|146235.2|146267.8|146177.8|146543.5|146369.8|146239.4|146107.8|574
1609373100000|2020-12-31 00:05:00|146264.7|146174.7|146471.9|146261.7|146560.9|146318.9|146249.2|146096.6|726
1609373400000|2020-12-31 00:10:00|146469.5|146260|146475.6|146247.5|146507.6|146309.7|146396.9|146240.4|769
1609373700000|2020-12-31 00:15:00|146476.7|146246|146457.9|146215.9|146500.2|146313|146403|146181.9|907
1609374000000|2020-12-31 00:20:00|146455.1|146213.1|146472.7|146230.7|146504.8|146262.8|146428.6|146186.6|500
1609374300000|2020-12-31 00:25:00|146477.4|146235.4|146478.9|146236.9|146503|146261|146460.1|146218.1|1193
1609374600000|2020-12-31 00:30:00|146478.5|146236.5|146482.4|146240.4|146502.8|146260.8|146465.5|146223.5|1193
1609374900000|2020-12-31 00:35:00|146482.3|146240.3|146473.7|146231.7|146496|146254|146462.3|146220.3|1199
1609375200000|2020-12-31 00:40:00|146476.4|146234.4|146409.6|146167.6|146493.7|146251.7|146383.8|146141.8|1086
1609375500000|2020-12-31 00:45:00|146411|146169|146370.7|146128.7|146498.5|146256.5|146294.4|146063.9|812
1609375800000|2020-12-31 00:50:00|146365.8|146123.8|146385.4|146143.4|146416.2|146203.2|146266.1|146027.5|643
1609376100000|2020-12-31 00:55:00|146384.3|146142.3|146339.9|146097.9|146411.5|146202.7|146240.3|145998.7|735
1609376400000|2020-12-31 01:00:00|146337|146095|146329.8|146087.8|146428.9|146186.9|146268.9|146050|732
1609376700000|2020-12-31 01:05:00|146373.6|146131.6|146421.7|146179.7|146470|146240.5|146174.5|146009.2|606
1609377000000|2020-12-31 01:10:00|146423.2|146181.2|146307.3|146065.3|146453|146224.5|146165.4|145923.4|493
1609377300000|2020-12-31 01:15:00|146332.2|146090.2|146297.5|146055.5|146332.2|146090.2|146221.7|145979.7|269
1609377600000|2020-12-31 01:20:00|146301.6|146059.6|146298.6|146056.6|146330.5|146116.1|146246.1|146023.4|361
1609377900000|2020-12-31 01:25:00|146294.6|146052.6|146398.9|146156.9|146507.8|146265.8|146231|145997.5|538
1609378200000|2020-12-31 01:30:00|146401.7|146159.7|146366.4|146124.4|146406.4|146164.4|146330.7|146088.7|891
1609378500000|2020-12-31 01:35:00|146352.9|146110.9|146359.6|146117.6|146395.7|146153.7|146328.2|146086.2|528
1609378800000|2020-12-31 01:40:00|146366.8|146124.8|146386.4|146144.4|146424.8|146182.8|146350.5|146108.5|557
1609379100000|2020-12-31 01:45:00|146385.1|146143.1|146379.9|146137.9|146398.3|146156.3|146348.2|146106.2|894
1609379400000|2020-12-31 01:50:00|146377.7|146135.7|146368|146126|146394.7|146152.7|146353.6|146111.6|1112
1609379700000|2020-12-31 01:55:00|146382.4|146140.4|146374.4|146132.4|146404.2|146162.2|146358.7|146116.7|1121
1609380000000|2020-12-31 02:00:00|146375.9|146133.9|146390.1|146148.1|146445.5|146203.5|146365.7|146123.7|411
1609380300000|2020-12-31 02:05:00|146391.7|146149.7|146401.9|146159.9|146431.4|146189.4|146376.2|146134.2|574
1609380600000|2020-12-31 02:10:00|146395.3|146153.3|146396.4|146154.4|146426.4|146184.4|146366.4|146124.4|386
1609380900000|2020-12-31 02:15:00|146402.5|146160.5|146395.2|146153.2|146431.6|146189.6|146361.7|146119.7|753
1609381200000|2020-12-31 02:20:00|146400.7|146158.7|146429.6|146187.6|146431.6|146189.6|146364.1|146122.1|378
1609381500000|2020-12-31 02:25:00|146439.9|146197.9|146421.6|146179.6|146465.8|146223.8|146391.8|146149.8|753
1609381800000|2020-12-31 02:30:00|146425.4|146183.4|146433.3|146191.3|146459.5|146217.5|146396.1|146154.1|977
1609382100000|2020-12-31 02:35:00|146432.4|146190.4|146428.8|146186.8|146449.9|146207.9|146400.8|146158.8|712
1609382400000|2020-12-31 02:40:00|146426.1|146184.1|146486.2|146244.2|146504.9|146262.9|146411.1|146169.1|512
1609382700000|2020-12-31 02:45:00|146478.7|146236.7|146488.3|146281.6|146536|146358.4|146404.2|146162.2|445
1609383000000|2020-12-31 02:50:00|146487.1|146281.1|146474.9|146344.9|146545.7|146374.4|146441.5|146240|377
1609383300000|2020-12-31 02:55:00|146479.4|146349.4|146533.5|146310.6|146538.9|146368.6|146443.9|146262|341
1609383600000|2020-12-31 03:00:00|146533.4|146302.2|146458.6|146328.6|146536.8|146361.2|146414.6|146253.6|264
1609383900000|2020-12-31 03:05:00|146458.1|146328.1|146467.5|146377.5|146546.1|146377.5|146416.6|146259.4|204
1609384200000|2020-12-31 03:10:00|146467.4|146377.4|146460.4|146370.4|146565.3|146377.4|146447|146281.9|190
1609384500000|2020-12-31 03:15:00|146461|146371|146515.5|146312.5|146540.9|146377.5|146451.5|146282|182
1609384800000|2020-12-31 03:20:00|146479.9|146349.9|146543.7|146413.7|146598|146443.3|146456.6|146292.2|190
1609385100000|2020-12-31 03:25:00|146540.1|146410.1|146513.7|146423.7|146605.1|146439.1|146506|146335.9|324
1609385400000|2020-12-31 03:30:00|146493.2|146403.2|146536.2|146294.2|146607.6|146421.8|146450|146213.2|520
1609385700000|2020-12-31 03:35:00|146535.5|146293.5|146538.6|146334.3|146572.8|146398|146457.8|146290.4|261
1609386000000|2020-12-31 03:40:00|146552.6|146347.8|146567.2|146325.2|146570.8|146375.8|146445.4|146309.9|212
1609386300000|2020-12-31 03:45:00|146569.1|146327.1|146556.2|146333.5|146571.2|146380.8|146478|146290|217
1609386600000|2020-12-31 03:50:00|146554.1|146336.5|146355.3|146225.3|146571.7|146385.3|146279.5|146074.1|439
1609386900000|2020-12-31 03:55:00|146341.2|146251.2|146247.4|146157.4|146436.8|146283.2|146246.3|146111|493
1609387200000|2020-12-31 04:00:00|146246.2|146156.2|146279.2|146189.2|146401.7|146256.9|146213.6|146073|556
1609387500000|2020-12-31 04:05:00|146281|146191|146285.3|146155.3|146342.6|146191|146227.3|146091|663
1609387800000|2020-12-31 04:10:00|146283.1|146153.1|146253.8|146163.8|146352.5|146192.6|146247.9|146094.1|679
1609388100000|2020-12-31 04:15:00|146251.8|146161.8|146285.8|146155.8|146334.9|146186.3|146241.9|146084.2|431
1609388400000|2020-12-31 04:20:00|146285.5|146155.5|146299.6|146169.6|146348.2|146187|146245.4|146096.8|1030
1609388700000|2020-12-31 04:25:00|146299.7|146169.7|146296.2|146166.2|146340.5|146191.9|146258|146090.5|977
1609389000000|2020-12-31 04:30:00|146296.4|146166.4|146280.9|146150.9|146341.2|146195|146259.6|146103.8|928
1609389300000|2020-12-31 04:35:00|146287|146157|146299.2|146169.2|146342.8|146186.7|146255.7|146093.4|1059
1609389600000|2020-12-31 04:40:00|146297.6|146167.6|146280.9|146190.9|146344.5|146191.3|146268.8|146117.6|1101
1609389900000|2020-12-31 04:45:00|146280.8|146190.8|146296|146166|146343.2|146193.8|146267.9|146127.7|1096
1609390200000|2020-12-31 04:50:00|146295.3|146165.3|146321.2|146115.3|146349.1|146188.2|146251.2|146100.9|562
1609390500000|2020-12-31 04:55:00|146283.9|146153.9|146288|146158|146338.9|146185.2|146246|146088|789
1609390800000|2020-12-31 05:00:00|146288.5|146158.5|146285.7|146155.7|146331.4|146179.7|146250.1|146093|956
1609391100000|2020-12-31 05:05:00|146283.9|146153.9|146293.7|146163.7|146343|146187.7|146248.8|146095.5|769
1609391400000|2020-12-31 05:10:00|146289.1|146159.1|146282.9|146152.9|146350.8|146198.7|146250.5|146094.6|626
1609391700000|2020-12-31 05:15:00|146284|146154|146258|146168|146335.5|146175.1|146238.4|146079|296
1609392000000|2020-12-31 05:20:00|146277.7|146147.7|146259.9|146129.9|146329.3|146171.5|146237.5|146070.6|309
1609392300000|2020-12-31 05:25:00|146265.7|146135.7|146254.5|146124.5|146337.7|146178.7|146227.9|146057.5|335
1609392600000|2020-12-31 05:30:00|146236.4|146146.4|146237.7|146147.7|146306.8|146158.8|146216|146047|471
1609392900000|2020-12-31 05:35:00|146237.4|146147.4|146295.2|146088.1|146315.8|146159.3|146225.1|146058.5|354
1609393200000|2020-12-31 05:40:00|146261.8|146131.8|146278.5|146188.5|146319.1|146199.7|146218.7|146062|356
1609393500000|2020-12-31 05:45:00|146278.9|146188.9|146299.2|146169.2|146360.9|146197.4|146268.2|146088|299
1609393800000|2020-12-31 05:50:00|146299.3|146169.3|146201|146111|146353.1|146195.7|146194.7|146030.8|386
1609394100000|2020-12-31 05:55:00|146204.6|146114.6|146261|146055.1|146311.8|146155.7|146194.3|146019.7|394
1609394400000|2020-12-31 06:00:00|146229|146099|146257.4|146127.4|146401.4|146159.4|146219.4|146053|392
1609394700000|2020-12-31 06:05:00|146258.8|146128.8|146253.6|146123.6|146323.4|146173.6|146221.5|146072|314
1609395000000|2020-12-31 06:10:00|146258.5|146128.5|146278.3|146188.3|146389.8|146213.7|146255.9|146080.3|499
1609395300000|2020-12-31 06:15:00|146282|146192|146441|146210.5|146455.9|146272.6|146270.1|146115|495
1609395600000|2020-12-31 06:20:00|146439.1|146200.6|146393.6|146263.6|146454.1|146274.6|146381.3|146192.5|254
1609395900000|2020-12-31 06:25:00|146401.9|146271.9|146429.3|146187.3|146459.4|146285.4|146346.3|146176.2|254
1609396200000|2020-12-31 06:30:00|146429.4|146187.4|146323.5|146193.5|146456.7|146272.6|146269.2|146125.7|521
1609396500000|2020-12-31 06:35:00|146363.8|146153.4|146333.3|146203.3|146385.4|146229.7|146292.8|146136.1|326
1609396800000|2020-12-31 06:40:00|146329.1|146199.1|146322.1|146232.1|146397|146232.1|146285.5|146134|324
1609397100000|2020-12-31 06:45:00|146333.8|146203.8|146361.1|146231.1|146423.6|146237.4|146282.8|146100.3|348
1609397400000|2020-12-31 06:50:00|146395.2|146183.7|146331.5|146241.5|146421.5|146259|146286.5|146150|453
1609397700000|2020-12-31 06:55:00|146329.4|146239.4|146219|146089|146383.7|146256.4|146196.6|146060.4|511
1609398000000|2020-12-31 07:00:00|146206.2|146116.2|146159.4|146069.4|146214.3|146124.3|146079.7|145978.2|526
1609398300000|2020-12-31 07:05:00|146158.4|146068.4|146152.5|146062.5|146216.9|146071|146023.1|145855.6|663
1609398600000|2020-12-31 07:10:00|146148|146058|146162.6|146072.6|146220.4|146094.9|146098.2|145936.8|547
1609398900000|2020-12-31 07:15:00|146162.4|146072.4|145892.2|145802.2|146220.4|146076.3|145858.4|145760|635
1609399200000|2020-12-31 07:20:00|145891.4|145801.4|145878.9|145788.9|145947.5|145814.4|145767.8|145638.3|693
1609399500000|2020-12-31 07:25:00|145870.5|145780.5|145844.2|145754.2|145949.2|145799.4|145804.8|145714.8|607
1609399800000|2020-12-31 07:30:00|145843.6|145753.6|145948|145858|145958.4|145868.4|145832|145742|786
1609400100000|2020-12-31 07:35:00|145952.7|145862.7|146012.2|145922.2|146018.2|145928.2|145948.2|145858.2|686
1609400400000|2020-12-31 07:40:00|146012.6|145922.6|146189.1|146099.1|146194.6|146104.6|146006.6|145916.6|643
1609400700000|2020-12-31 07:45:00|146183.8|146093.8|146191.3|146101.3|146211.7|146121.7|146181.4|146091.4|638
1609401000000|2020-12-31 07:50:00|146188.2|146098.2|146102.7|146012.7|146190.1|146100.1|146016.5|145926.5|681
1609401300000|2020-12-31 07:55:00|146104.1|146014.1|146163.1|146073.1|146184.3|146094.3|146100.4|146010.4|761
1609401600000|2020-12-31 08:00:00|146166.8|146076.8|146185.3|146095.3|146195|146105|146145.2|146055.2|943
1609401900000|2020-12-31 08:05:00|146186.4|146096.4|146321.8|146231.8|146426.9|146336.9|146176.6|146086.6|815
1609402200000|2020-12-31 08:10:00|146322.8|146232.8|146381.4|146291.4|146498.6|146408.6|146321.4|146231.4|775
1609402500000|2020-12-31 08:15:00|146382.9|146292.9|146470.2|146380.2|146547.6|146457.6|146363.8|146273.8|808
1609402800000|2020-12-31 08:20:00|146469.6|146379.6|146501.6|146411.6|146559.1|146469.1|146468.1|146378.1|647
1609403100000|2020-12-31 08:25:00|146504.4|146414.4|146413.5|146323.5|146622.2|146532.2|146399.4|146309.4|860
1609403400000|2020-12-31 08:30:00|146404.4|146314.4|146168.3|146078.3|146422.1|146332.1|146132|146040|793
1609403700000|2020-12-31 08:35:00|146171.6|146081.6|146312.7|146222.7|146335.5|146245.5|146082.9|145992.9|852
1609404000000|2020-12-31 08:40:00|146314.8|146224.8|146370.7|146280.7|146397|146307|146304.3|146214.3|726
1609404300000|2020-12-31 08:45:00|146368.6|146278.6|146385.2|146295.2|146393.6|146303.6|146364.5|146274.5|735
1609404600000|2020-12-31 08:50:00|146385.6|146295.6|146402.8|146312.8|146412.5|146322.5|146371.9|146281.9|578
1609404900000|2020-12-31 08:55:00|146402.3|146312.3|146635.1|146545.1|146648.2|146558.2|146394|146304|840
1609405200000|2020-12-31 09:00:00|146636.6|146546.6|146732.6|146642.6|146762.5|146672.5|146636.3|146546.3|809
1609405500000|2020-12-31 09:05:00|146727.6|146637.6|146736.5|146646.5|146793.3|146703.3|146576.3|146486.3|807
1609405800000|2020-12-31 09:10:00|146737.7|146647.7|146935.9|146845.9|146985.4|146895.4|146737.6|146647.6|834
1609406100000|2020-12-31 09:15:00|146935.7|146845.7|147015|146925|147036.9|146946.9|146824.7|146734.7|761
1609406400000|2020-12-31 09:20:00|147017.4|146927.4|146897.8|146807.8|147037.6|146947.6|146861.1|146771.1|809
1609406700000|2020-12-31 09:25:00|146896.1|146806.1|146916.5|146826.5|146963.8|146873.8|146827.3|146737.3|781
1609407000000|2020-12-31 09:30:00|146920.1|146830.1|147030.3|146940.3|147081.8|146991.8|146899.1|146809.1|841
1609407300000|2020-12-31 09:35:00|147034.6|146944.6|146990.2|146900.2|147041.6|146951.6|146956.9|146866.9|778
1609407600000|2020-12-31 09:40:00|146992.7|146902.7|146994.8|146904.8|147001.5|146911.5|146873.4|146783.4|833
1609407900000|2020-12-31 09:45:00|146998.3|146908.3|146965.9|146875.9|147006|146916|146928.5|146838.5|736
1609408200000|2020-12-31 09:50:00|146967.7|146877.7|146962.7|146872.7|147104.1|147014.1|146884.6|146794.6|777
1609408500000|2020-12-31 09:55:00|146962.5|146872.5|147025|146935|147099.9|147009.9|146951.3|146861.3|812
1609408800000|2020-12-31 10:00:00|147022.5|146932.5|147196.9|147106.9|147203.5|147113.5|146909.8|146819.8|826
1609409100000|2020-12-31 10:05:00|147198|147108|147116.8|147026.8|147208.7|147118.7|147114.8|147024.8|613
1609409400000|2020-12-31 10:10:00|147115.4|147025.4|146942.3|146852.3|147182.5|147092.5|146939.6|146849.6|657
1609409700000|2020-12-31 10:15:00|146942.2|146852.2|147022.7|146932.7|147028.2|146938.2|146931.4|146841.4|504
1609410000000|2020-12-31 10:20:00|147021.1|146931.1|147098.4|146874.3|147183.2|147017|147013.9|146811.6|606
1609410300000|2020-12-31 10:25:00|147075.1|146867.1|146962.7|146872.7|147129.6|146944|146958.2|146864.9|652
1609410600000|2020-12-31 10:30:00|146963.2|146873.2|146823|146733|146971.6|146881.6|146795.3|146705.3|757
1609410900000|2020-12-31 10:35:00|146817.8|146727.8|146777.7|146687.7|146842|146752|146766.5|146676.5|734
1609411200000|2020-12-31 10:40:00|146780|146690|146524.4|146434.4|146810.1|146711.2|146496.8|146406.8|772
1609411500000|2020-12-31 10:45:00|146518.8|146428.8|146583.3|146493.3|146692.8|146553.7|146343.7|146253.7|685
1609411800000|2020-12-31 10:50:00|146583.1|146493.1|146740.1|146650.1|146751|146661|146565.4|146475.4|662
1609412100000|2020-12-31 10:55:00|146738.7|146648.7|146698.3|146608.3|146886.4|146796.4|146678.2|146542.4|756
1609412400000|2020-12-31 11:00:00|146705.4|146615.4|146850.3|146760.3|146918.2|146828.2|146695.3|146605.3|743
1609412700000|2020-12-31 11:05:00|146847.1|146757.1|146883.4|146793.4|146903.7|146813.7|146833.9|146743.9|646
1609413000000|2020-12-31 11:10:00|146881.9|146791.9|146805.6|146715.6|146895|146805|146783.3|146693.3|721
1609413300000|2020-12-31 11:15:00|146807.1|146717.1|146794.6|146704.6|146812.3|146722.3|146780.7|146690.7|718
1609413600000|2020-12-31 11:20:00|146790.9|146700.9|146773|146683|146806.1|146716.1|146737.2|146647.2|665
1609413900000|2020-12-31 11:25:00|146774.4|146684.4|146743.2|146653.2|146778.4|146688.4|146726.5|146636.5|702
1609414200000|2020-12-31 11:30:00|146744.1|146654.1|146858.6|146768.6|146908|146818|146741.3|146651.3|814
1609414500000|2020-12-31 11:35:00|146858.2|146768.2|146924.1|146834.1|146937.1|146847.1|146850.2|146760.2|729
1609414800000|2020-12-31 11:40:00|146926.7|146836.7|146879.5|146789.5|146941.9|146851.9|146843|146753|735
1609415100000|2020-12-31 11:45:00|146877.4|146787.4|146842.7|146752.7|146895.1|146805.1|146832.6|146742.6|811
1609415400000|2020-12-31 11:50:00|146843.8|146753.8|146759.8|146669.8|146867.2|146777.2|146758.1|146668.1|758
1609415700000|2020-12-31 11:55:00|146762.3|146672.3|146776.5|146686.5|146808.2|146718.2|146756.6|146666.6|649
1609416000000|2020-12-31 12:00:00|146777.6|146687.6|146724.8|146634.8|146791.6|146701.6|146720.3|146630.3|720
1609416300000|2020-12-31 12:05:00|146723.6|146633.6|146854.2|146764.2|146867.7|146777.7|146721.8|146631.8|720
1609416600000|2020-12-31 12:10:00|146853.6|146763.6|146869.9|146779.9|146901.6|146811.6|146799.6|146709.6|817
1609416900000|2020-12-31 12:15:00|146871|146781|146921.6|146831.6|146945.1|146855.1|146850.2|146760.2|867
1609417200000|2020-12-31 12:20:00|146926.3|146836.3|146924.2|146834.2|146933.5|146843.5|146919.4|146829.4|573
1609417500000|2020-12-31 12:25:00|146923.7|146833.7|146947.2|146857.2|146973.8|146883.8|146917.6|146827.6|698
1609417800000|2020-12-31 12:30:00|146946.2|146856.2|146940.5|146850.5|146983.7|146893.7|146932.2|146842.2|810
1609418100000|2020-12-31 12:35:00|146940.9|146850.9|146945.2|146855.2|146958|146868|146926.4|146836.4|613
1609418400000|2020-12-31 12:40:00|146944.7|146854.7|146930.5|146840.5|146972.3|146882.3|146882.6|146792.6|676
1609418700000|2020-12-31 12:45:00|146929.4|146839.4|146865.2|146775.2|146937.6|146847.6|146812.4|146722.4|648
1609419000000|2020-12-31 12:50:00|146868.9|146778.9|146906.1|146816.1|146939.2|146849.2|146832.2|146742.2|615
1609419300000|2020-12-31 12:55:00|146905.9|146815.9|146925.7|146835.7|146973.8|146883.8|146836.5|146746.5|795
1609419600000|2020-12-31 13:00:00|146922.8|146832.8|146889.7|146799.7|146924.2|146834.2|146850.1|146760.1|659
1609419900000|2020-12-31 13:05:00|146889.4|146799.4|146912.2|146822.2|146922.4|146832.4|146882.9|146792.9|650
1609420200000|2020-12-31 13:10:00|146911.2|146821.2|146920.8|146830.8|146925.2|146835.2|146875|146785|689
1609420500000|2020-12-31 13:15:00|146920.3|146830.3|146890.7|146800.7|146932.6|146842.6|146885.8|146795.8|725
1609420800000|2020-12-31 13:20:00|146868.9|146778.9|146933.3|146843.3|146939.7|146849.7|146845.8|146755.8|754
1609421100000|2020-12-31 13:25:00|146932.6|146842.6|146959|146869|146979.3|146889.3|146932.6|146842.6|683
1609421400000|2020-12-31 13:30:00|146958.1|146868.1|146889.7|146799.7|146984.7|146894.7|146880.9|146790.9|738
1609421700000|2020-12-31 13:35:00|146887.7|146797.7|146841.3|146751.3|146907.7|146817.7|146835.2|146745.2|601
1609422000000|2020-12-31 13:40:00|146841.7|146751.7|146752.2|146662.2|146879.3|146789.3|146750.5|146660.5|655
1609422300000|2020-12-31 13:45:00|146757.9|146667.9|146741.8|146651.8|146789|146699|146737.3|146647.3|567
1609422600000|2020-12-31 13:50:00|146740.6|146650.6|146771|146681|146806.4|146716.4|146736.6|146646.6|545
1609422900000|2020-12-31 13:55:00|146771.4|146681.4|146674.1|146584.1|146782.9|146692.9|146658.8|146568.8|601
1609423200000|2020-12-31 14:00:00|146670.7|146580.7|146869.9|146779.9|146881.8|146791.8|146670.6|146580.6|775
1609423500000|2020-12-31 14:05:00|146871.1|146781.1|146852.2|146762.2|146896.8|146806.8|146812.5|146683.6|519
1609423800000|2020-12-31 14:10:00|146852.7|146762.7|146835.6|146745.6|146882.1|146792.1|146824.9|146734.9|519
1609424100000|2020-12-31 14:15:00|146835.2|146745.2|146834.7|146744.7|146850.8|146760.8|146806.9|146716.9|475
1609424400000|2020-12-31 14:20:00|146832.8|146742.8|146735|146645|146840.4|146750.4|146710.5|146620.5|630
1609424700000|2020-12-31 14:25:00|146736.3|146646.3|146696.5|146606.5|146736.3|146646.3|146609.1|146519.1|670
1609425000000|2020-12-31 14:30:00|146697.3|146607.3|146840.6|146750.6|146881.3|146791.3|146692.8|146602.8|774
1609425300000|2020-12-31 14:35:00|146835.6|146745.6|146767.9|146677.9|146835.6|146745.6|146743.7|146653.7|719
1609425600000|2020-12-31 14:40:00|146768.7|146678.7|146749.1|146659.1|146786.6|146696.6|146742.9|146652.9|694
1609425900000|2020-12-31 14:45:00|146748.6|146658.6|146734.1|146644.1|146763.4|146673.4|146717.7|146627.7|663
1609426200000|2020-12-31 14:50:00|146734.2|146644.2|146743.8|146653.8|146786.9|146696.9|146722.7|146632.7|753
1609426500000|2020-12-31 14:55:00|146743.5|146653.5|146562.9|146472.9|146755.1|146665.1|146551.7|146461.7|865
1609426800000|2020-12-31 15:00:00|146563.5|146473.5|146597.3|146507.3|146597.3|146507.3|146432|146342|750
1609427100000|2020-12-31 15:05:00|146594.1|146504.1|146517.9|146427.9|146594.1|146504.1|146513.4|146423.4|773
1609427400000|2020-12-31 15:10:00|146518.8|146428.8|146566.2|146476.2|146665.9|146575.9|146516|146426|752
1609427700000|2020-12-31 15:15:00|146563.6|146473.6|146496.4|146406.4|146571.6|146481.6|146476.8|146386.8|733
1609428000000|2020-12-31 15:20:00|146499.2|146409.2|146562.8|146472.8|146574.6|146484.6|146493.5|146403.5|632
1609428300000|2020-12-31 15:25:00|146561.4|146471.4|146685.2|146595.2|146689.3|146599.3|146552.8|146462.8|655
1609428600000|2020-12-31 15:30:00|146685.4|146595.4|146636.1|146546.1|146693.5|146603.5|146615.1|146525.1|770
1609428900000|2020-12-31 15:35:00|146633.6|146543.6|146471.1|146381.1|146634.2|146544.2|146467.5|146377.5|740
1609429200000|2020-12-31 15:40:00|146475|146385|146594.1|146504.1|146608.6|146518.6|146416|146326|918
1609429500000|2020-12-31 15:45:00|146593.5|146503.5|146678.3|146588.3|146679.4|146589.4|146560.3|146470.3|774
1609429800000|2020-12-31 15:50:00|146674.3|146584.3|146567.7|146477.7|146679.6|146589.6|146543|146453|730
1609430100000|2020-12-31 15:55:00|146569.7|146479.7|146912.6|146822.6|146938.2|146848.2|146486.4|146396.4|892
1609430400000|2020-12-31 16:00:00|146918.1|146828.1|146916.4|146826.4|147160.9|147070.9|146842.6|146752.6|904
1609430700000|2020-12-31 16:05:00|146921.7|146831.7|146790.1|146700.1|146992.9|146902.9|146783.9|146693.9|791
1609431000000|2020-12-31 16:10:00|146793.6|146703.6|146816|146726|146845.3|146755.3|146781.7|146691.7|768
1609431300000|2020-12-31 16:15:00|146814.9|146724.9|146767.3|146677.3|146817.2|146727.2|146755.5|146665.5|610
1609431600000|2020-12-31 16:20:00|146766|146676|146733.2|146643.2|146792.3|146702.3|146730.9|146640.9|602
1609431900000|2020-12-31 16:25:00|146736.6|146646.6|146571.7|146481.7|146750.3|146660.3|146553.9|146463.9|637
1609432200000|2020-12-31 16:30:00|146578.8|146488.8|146594.7|146504.7|146671.6|146581.6|146552|146462|752
1609432500000|2020-12-31 16:35:00|146593.2|146503.2|146646.3|146556.3|146676.3|146586.3|146584.4|146494.4|619
1609432800000|2020-12-31 16:40:00|146645.4|146555.4|146623.4|146533.4|146653.5|146563.5|146567.4|146477.4|736
1609433100000|2020-12-31 16:45:00|146629.7|146539.7|146578.8|146488.8|146665.7|146575.7|146560|146470|745
1609433400000|2020-12-31 16:50:00|146579.7|146489.7|146536|146446|146647.3|146557.3|146526.8|146436.8|931
1609433700000|2020-12-31 16:55:00|146535.8|146445.8|146596.8|146506.8|146610.6|146520.6|146497.6|146407.6|821
1609434000000|2020-12-31 17:00:00|146596.4|146506.4|146563.6|146473.6|146652.4|146562.4|146550.8|146460.8|852
1609434300000|2020-12-31 17:05:00|146558.5|146468.5|146439.9|146349.9|146587.5|146497.5|146413.7|146323.7|761
1609434600000|2020-12-31 17:10:00|146437.9|146347.9|146493.3|146403.3|146506.8|146416.8|146397.6|146307.6|807
1609434900000|2020-12-31 17:15:00|146496.4|146406.4|146550|146460|146580.4|146490.4|146474|146384|649
1609435200000|2020-12-31 17:20:00|146551.9|146461.9|146551.6|146461.6|146614.2|146524.2|146533.6|146443.6|641
1609435500000|2020-12-31 17:25:00|146556|146466|146654|146564|146658.9|146568.9|146509.4|146419.4|688
1609435800000|2020-12-31 17:30:00|146658|146568|146618.5|146528.5|146701.9|146611.9|146592.1|146502.1|611
1609436100000|2020-12-31 17:35:00|146618.8|146528.8|146675.6|146585.6|146722|146632|146611.3|146521.3|719
1609436400000|2020-12-31 17:40:00|146678.6|146588.6|146642.5|146552.5|146693|146603|146586.1|146496.1|673
1609436700000|2020-12-31 17:45:00|146642|146552|146700.5|146610.5|146702.1|146612.1|146600|146510|584
1609437000000|2020-12-31 17:50:00|146699.6|146609.6|146758.2|146668.2|146775.6|146685.6|146694.6|146604.6|790
1609437300000|2020-12-31 17:55:00|146758.8|146668.8|146771.7|146681.7|146783|146693|146666.2|146576.2|800
1609437600000|2020-12-31 18:00:00|146770.3|146680.3|146796.7|146706.7|146799.6|146709.6|146683.3|146593.3|640
1609437900000|2020-12-31 18:05:00|146796.6|146706.6|146842.3|146752.3|146864.6|146774.6|146736.1|146646.1|584
1609438200000|2020-12-31 18:10:00|146840.3|146750.3|146846.4|146756.4|146857.2|146767.2|146834|146744|438
1609438500000|2020-12-31 18:15:00|146844.5|146754.5|146889.4|146799.4|146900.1|146810.1|146844.1|146754.1|402
1609438800000|2020-12-31 18:20:00|146889.1|146799.1|146915.9|146825.9|146919.7|146829.7|146889.1|146799.1|369
1609439100000|2020-12-31 18:25:00|146915.2|146825.2|146982.9|146892.9|146999.7|146909.7|146897.9|146807.9|493
1609439400000|2020-12-31 18:30:00|146983.3|146893.3|147015.1|146925.1|147018.2|146928.2|146978.8|146888.8|419
1609439700000|2020-12-31 18:35:00|147014.9|146924.9|146959.8|146869.8|147018.1|146928.1|146949.3|146859.3|353
1609440000000|2020-12-31 18:40:00|146956.4|146866.4|146991.5|146901.5|147046.7|146929.9|146943.3|146853.3|313
1609440300000|2020-12-31 18:45:00|146993.3|146903.3|147013.8|146923.8|147014.9|146924.9|146986.7|146896.7|257
1609440600000|2020-12-31 18:50:00|147014.4|146924.4|147006.7|146916.7|147018.4|146928.4|146994.1|146904.1|284
1609440900000|2020-12-31 18:55:00|147006.5|146916.5|147000.6|146910.6|147013.3|146923.3|146994.8|146904.8|247
1609441200000|2020-12-31 19:00:00|147001.5|146911.5|146995|146905|147021|146931|146988.2|146898.2|324
1609441500000|2020-12-31 19:05:00|146994.3|146904.3|146978.6|146888.6|147005.7|146915.7|146971.5|146881.5|283
1609441800000|2020-12-31 19:10:00|146980.3|146890.3|146976.2|146886.2|146989.4|146899.4|146971|146881|191
1609442100000|2020-12-31 19:15:00|146975.1|146885.1|146980.1|146890.1|146987.3|146897.3|146969.6|146879.6|197
1609442400000|2020-12-31 19:20:00|146974.8|146884.8|146984.6|146894.6|146992.8|146902.8|146966.7|146876.7|152
1609442700000|2020-12-31 19:25:00|146985.5|146895.5|146972.9|146882.9|146987.6|146897.6|146960.1|146870.1|195
1609443000000|2020-12-31 19:30:00|146971.1|146881.1|146968.9|146878.9|146980.7|146890.7|146961|146871|198
1609443300000|2020-12-31 19:35:00|146961|146871|146959.7|146869.7|146976.2|146886.2|146950.9|146860.9|157
1609443600000|2020-12-31 19:40:00|146964.4|146874.4|146960.4|146870.4|146974.5|146884.5|146951.3|146861.3|178
1609443900000|2020-12-31 19:45:00|146960.6|146870.6|146966.8|146876.8|146982.9|146892.9|146956.3|146866.3|231
1609444200000|2020-12-31 19:50:00|146966.2|146876.2|146959.1|146869.1|146972.9|146882.9|146950.4|146860.4|230
1609444500000|2020-12-31 19:55:00|146956.9|146866.9|146978.2|146888.2|146982.1|146892.1|146952.8|146862.8|287
1609444800000|2020-12-31 20:00:00|146979.9|146889.9|146996|146906|147008.6|146918.6|146975|146885|260
1609445100000|2020-12-31 20:05:00|146995.8|146905.8|146998|146908|147004.9|146914.9|146979.2|146889.2|282
1609445400000|2020-12-31 20:10:00|146999.6|146909.6|146980|146890|147002.3|146912.3|146974.3|146884.3|253
1609445700000|2020-12-31 20:15:00|146980.7|146890.7|146988.7|146898.7|147009.1|146919.1|146972.9|146882.9|273
1609446000000|2020-12-31 20:20:00|146991.5|146901.5|146984.8|146894.8|146999.1|146909.1|146974.6|146884.6|209
1609446300000|2020-12-31 20:25:00|146984.2|146894.2|146994.3|146904.3|147004.7|146914.7|146980.2|146890.2|205
1609446600000|2020-12-31 20:30:00|146992.9|146902.9|146985.3|146895.3|146997.7|146907.7|146970.7|146880.7|233
1609446900000|2020-12-31 20:35:00|146983.7|146893.7|146985.6|146895.6|146988.5|146898.5|146972.1|146882.1|209
1609447200000|2020-12-31 20:40:00|146982.5|146892.5|146980.5|146890.5|147051.4|146903.5|146959.3|146833.9|283
1609447500000|2020-12-31 20:45:00|146981.2|146891.2|146980.1|146890.1|147067.6|146903.8|146967.4|146825.6|269
1609447800000|2020-12-31 20:50:00|146976.4|146886.4|146986.2|146896.2|147049.5|146902.4|146966.3|146837.2|285
1609448100000|2020-12-31 20:55:00|146987.8|146897.8|146972.3|146882.3|146989.7|146899.7|146959.3|146869.3|355
1609448400000|2020-12-31 21:00:00|146979.2|146889.2|146984.1|146894.1|146997.9|146907.9|146946.3|146856.3|367
1609448700000|2020-12-31 21:05:00|146973.3|146883.3|146961.7|146871.7|147000|146910|146952.3|146862.3|344
1609449000000|2020-12-31 21:10:00|146963.9|146873.9|147009.2|146879.2|147015.5|146907.3|146963.9|146863.7|263
1609449300000|2020-12-31 21:15:00|147011.5|146881.5|146982.7|146892.7|147011.5|146904.4|146972.2|146866.4|177
1609449600000|2020-12-31 21:20:00|146981.8|146891.8|147011.9|146881.9|147022.1|146907.6|146980.9|146862.1|176
1609449900000|2020-12-31 21:25:00|147012.6|146882.6|146988.3|146898.3|147062.8|146906.4|146979|146839.5|236
1609450200000|2020-12-31 21:30:00|146986.1|146896.1|147019.6|146889.6|147045|146921.3|146979.9|146869.5|262
1609450500000|2020-12-31 21:35:00|147018.4|146888.4|146996|146866|147036.9|146924.5|146971.6|146844|271
1609450800000|2020-12-31 21:40:00|147005.6|146875.6|146992.8|146862.8|147086.2|146895.6|146947.9|146773.8|203
1609451100000|2020-12-31 21:45:00|146984.9|146854.9|147014.6|146884.6|147077.6|146902.5|146936.9|146773.1|163
1609451400000|2020-12-31 21:50:00|147012.7|146882.7|147007.5|146877.5|147088.5|146889.9|146995.2|146780.9|171
1609451700000|2020-12-31 21:55:00|147010.1|146880.1|147016|146886|147088.4|146891.1|147007.3|146814.9|138
1609707600000|2021-01-03 21:00:00|146748.5|146451.5|146785.6|146488.6|146785.6|146488.6|146718.1|146421.1|15
1609707900000|2021-01-03 21:05:00|146748.5|146451.5|146785.6|146488.6|146785.6|146488.6|146748.5|146451.5|16
1609708200000|2021-01-03 21:10:00|146748.5|146451.5|146844.7|146547.7|146848.5|146551.5|146748.5|146451.5|22
1609708500000|2021-01-03 21:15:00|146842.4|146545.4|146842.1|146545.1|146848.5|146551.5|146842.1|146545.1|16
1609708800000|2021-01-03 21:20:00|146853.5|146556.5|146798.5|146501.5|146853.5|146556.5|146798.5|146501.5|24
1609709100000|2021-01-03 21:25:00|146842.1|146545.1|146798.5|146501.5|146842.1|146545.1|146798.5|146501.5|3
1609709400000|2021-01-03 21:30:00|146842.1|146545.1|146842.1|146545.1|146842.1|146545.1|146798.5|146501.5|20
1609709700000|2021-01-03 21:35:00|146798.5|146501.5|146798.5|146501.5|146842.1|146545.1|146798.5|146501.5|11
1609710000000|2021-01-03 21:40:00|146842.1|146545.1|146798.5|146501.5|146842.1|146545.1|146793.5|146496.5|14
1609710300000|2021-01-03 21:45:00|146842.1|146545.1|146842.1|146545.1|146842.1|146545.1|146798.5|146501.5|20
1609710600000|2021-01-03 21:50:00|146810.6|146513.6|146842.1|146545.1|146842.1|146545.1|146793.5|146496.5|20
1609710900000|2021-01-03 21:55:00|146798.5|146501.5|146827|146530|146842.1|146545.1|146798.5|146501.5|19
1609711200000|2021-01-03 22:00:00|146842.1|146545.1|146842.1|146545.1|146842.1|146545.1|146798.5|146501.5|30
1609711500000|2021-01-03 22:05:00|146798.5|146501.5|146808.4|146511.4|146844.3|146547.3|146778.3|146481.3|52
1609711800000|2021-01-03 22:10:00|146808.2|146511.2|146812.9|146515.9|146837.1|146540.1|146797.2|146500.2|103
1609712100000|2021-01-03 22:15:00|146811.1|146514.1|146848.7|146556.7|146848.7|146556.7|146795.7|146499.6|128
1609712400000|2021-01-03 22:20:00|146855.3|146563.3|146849.3|146557.3|146883.4|146591.4|146742.2|146503.4|136
1609712700000|2021-01-03 22:25:00|146863.8|146571.8|146871.5|146579.5|146872.3|146580.3|146740.1|146504.6|89
1609713000000|2021-01-03 22:30:00|146871.8|146579.8|146846.3|146554.3|146888.3|146596.3|146746.5|146515.3|97
1609713300000|2021-01-03 22:35:00|146856.4|146564.4|146809.2|146567.2|146865.4|146585.5|146792.6|146506.1|117
1609713600000|2021-01-03 22:40:00|146815.2|146573.2|146803.3|146561.3|146842.5|146600.5|146787.3|146545.3|106
1609713900000|2021-01-03 22:45:00|146807.8|146565.8|146805.9|146563.9|146840.6|146598.6|146783|146541.8|112
1609714200000|2021-01-03 22:50:00|146774.6|146532.6|146808.5|146566.5|146839|146597|146773.5|146531.5|125
1609714500000|2021-01-03 22:55:00|146820.5|146578.5|146790.8|146548.8|146838.2|146596.2|146775.1|146533.1|153
1609714800000|2021-01-03 23:00:00|146790.9|146548.9|146782|146540|146832.3|146590.3|146763.7|146521.7|266
1609715100000|2021-01-03 23:05:00|146775.3|146533.3|146787.7|146545.7|146818.6|146576.6|146757.5|146515.5|345
1609715400000|2021-01-03 23:10:00|146790.8|146548.8|146900.3|146696.9|146934.5|146755.8|146640.7|146398.7|495
1609715700000|2021-01-03 23:15:00|146904.8|146689.3|146735.8|146494.5|146907.3|146734.4|146578.7|146400|559
1609716000000|2021-01-03 23:20:00|146736.2|146494.3|146906.5|146665.2|146908.2|146702.9|146627.2|146451.6|465
1609716300000|2021-01-03 23:25:00|146905.6|146670.5|146791.9|146549.9|146913.7|146756.3|146616.4|146438.1|514
1609716600000|2021-01-03 23:30:00|146795.7|146553.7|146776.8|146534.8|146859.9|146663.6|146692.1|146499.9|386
1609716900000|2021-01-03 23:35:00|146773.8|146531.8|146584.5|146494.5|146814.1|146602.6|146577.1|146461.4|381
1609717200000|2021-01-03 23:40:00|146588.2|146498.2|146790.3|146548.3|146814.8|146605.9|146574.2|146458.1|404
1609717500000|2021-01-03 23:45:00|146791.6|146549.6|146799.9|146557.9|146837.5|146595.5|146681.3|146483.5|388
1609717800000|2021-01-03 23:50:00|146761.1|146538.3|146753|146544.2|146846.2|146604.2|146662.7|146514.2|389
1609718100000|2021-01-03 23:55:00|146753.5|146577.9|146669.4|146463.5|146789.2|146577.9|146555.8|146390.9|388
1609718400000|2021-01-04 00:00:00|146674.6|146471.7|146786.4|146544.4|146850.4|146652.3|146593.3|146370.3|534
1609718700000|2021-01-04 00:05:00|146800.6|146558.6|146824.3|146582.3|146829.3|146621.8|146595.6|146386.8|364
1609719000000|2021-01-04 00:10:00|146822.6|146580.6|146649.8|146427.4|146887|146695.5|146570.7|146391.2|627
1609719300000|2021-01-04 00:15:00|146647.3|146437.5|146766.5|146537.5|146827.5|146631.9|146637.6|146424.5|402
1609719600000|2021-01-04 00:20:00|146761.6|146537.2|146795.8|146553.8|146818.9|146615.9|146639.6|146449|353
1609719900000|2021-01-04 00:25:00|146767.5|146563.2|146803|146561|146811.4|146600.8|146728.8|146523.9|242
1609720200000|2021-01-04 00:30:00|146805.9|146563.9|146822.5|146611.1|146827.7|146659.8|146735.7|146529.8|607
1609720500000|2021-01-04 00:35:00|146826.4|146621.3|146853.5|146653.4|146868.4|146690.4|146759|146608.8|306
1609720800000|2021-01-04 00:40:00|146857.1|146655.4|146897.7|146684|146900.3|146739.5|146809.7|146649.4|259
1609721100000|2021-01-04 00:45:00|146899.4|146685.5|146826.5|146736.5|146901.3|146744.3|146814.2|146659.7|196
1609721400000|2021-01-04 00:50:00|146846.2|146716.2|146785.3|146695.3|146898.4|146746.8|146749.7|146636.5|357
1609721700000|2021-01-04 00:55:00|146784.9|146694.9|146790.1|146700.1|146836.1|146746.1|146765.8|146675.8|354
1609722000000|2021-01-04 01:00:00|146791.9|146701.9|146784.9|146694.9|146797.3|146707.3|146775.1|146685.1|301
1609722300000|2021-01-04 01:05:00|146777.4|146687.4|146760.5|146670.5|146796.5|146706.5|146739.3|146649.3|406
1609722600000|2021-01-04 01:10:00|146762.7|146672.7|146754.5|146664.5|146768.6|146678.6|146727.9|146637.9|344
1609722900000|2021-01-04 01:15:00|146754.3|146664.3|146762.3|146672.3|146781.6|146691.6|146750.5|146660.5|262
1609723200000|2021-01-04 01:20:00|146762.6|146672.6|146743.7|146653.7|146773.2|146683.2|146733.6|146643.6|272
1609723500000|2021-01-04 01:25:00|146744.2|146654.2|146705|146615|146752.5|146662.5|146637.8|146503|467
1609723800000|2021-01-04 01:30:00|146704.8|146614.8|146661|146571|146716.3|146626.3|146645.9|146544.2|398
1609724100000|2021-01-04 01:35:00|146661.5|146571.5|146607.4|146517.4|146779.4|146689.4|146589.7|146446.9|708
1609724400000|2021-01-04 01:40:00|146606.1|146516.1|146751|146549.7|146777.7|146626.3|146538.2|146337.5|787
1609724700000|2021-01-04 01:45:00|146715.4|146549.9|146612.3|146522.3|146720.7|146590.7|146501|146381.4|630
1609725000000|2021-01-04 01:50:00|146610.5|146520.5|146446.6|146356.6|146611.7|146521.7|146430.9|146284.6|651
1609725300000|2021-01-04 01:55:00|146445.9|146355.9|146391.1|146301.1|146587.4|146491|146390.3|146252.8|694
1609725600000|2021-01-04 02:00:00|146397.6|146307.6|146537.6|146447.6|146666|146494.8|146366.4|146228.1|831
1609725900000|2021-01-04 02:05:00|146522.1|146432.1|146439.8|146349.8|146589.4|146447.6|146349.7|146207.3|692
1609726200000|2021-01-04 02:10:00|146440.6|146350.6|146383.8|146293.8|146479.6|146389.6|146302.5|146212.5|744
1609726500000|2021-01-04 02:15:00|146392.1|146302.1|146204.7|146114.7|146462.4|146372.4|146186.8|146044|770
1609726800000|2021-01-04 02:20:00|146215.3|146125.3|146220.6|146130.6|146257.3|146167.3|146205.9|146115.9|451
1609727100000|2021-01-04 02:25:00|146219.4|146129.4|146239.3|146149.3|146239.3|146149.3|146163.8|146073.8|382
1609727400000|2021-01-04 02:30:00|146223.6|146133.6|146208.5|146118.5|146253.8|146163.8|146188.8|146098.8|351
1609727700000|2021-01-04 02:35:00|146212.3|146122.3|146238.7|146148.7|146263.8|146173.8|146157.8|146067.8|587
1609728000000|2021-01-04 02:40:00|146238.5|146148.5|146242|146152|146267.6|146177.6|146161.1|146071.1|681
1609728300000|2021-01-04 02:45:00|146241.7|146151.7|146153.6|146063.6|146256.8|146166.8|146151|146061|545
1609728600000|2021-01-04 02:50:00|146154.9|146064.9|146205.8|146115.8|146256.8|146166.8|146154.9|146064.9|686
1609728900000|2021-01-04 02:55:00|146202|146112|146207.4|146117.4|146255.7|146165.7|146156.6|146066.6|563
1609729200000|2021-01-04 03:00:00|146206|146116|146157.8|146067.8|146215.1|146125.1|146094.7|145986.4|562
1609729500000|2021-01-04 03:05:00|146157|146067|146132.6|146042.6|146175.6|146085.6|146125.1|146035.1|258
1609729800000|2021-01-04 03:10:00|146131|146041|146126|146036|146140.6|146050.6|146118.9|146028.9|274
1609730100000|2021-01-04 03:15:00|146127.1|146037.1|146127.8|146037.8|146138|146048|146112.9|146022.9|319
1609730400000|2021-01-04 03:20:00|146128.2|146038.2|146146.8|146056.8|146148.2|146058.2|146099.1|146009.1|301
1609730700000|2021-01-04 03:25:00|146149.6|146059.6|146123.1|146033.1|146149.6|146059.6|146109.2|146019.2|325
1609731000000|2021-01-04 03:30:00|146122.5|146032.5|146110.7|146020.7|146136.9|146046.9|146091.3|146001.3|313
1609731300000|2021-01-04 03:35:00|146106.7|146016.7|146093.8|146003.8|146115.7|146025.7|146075.6|145985.6|330
1609731600000|2021-01-04 03:40:00|146093.7|146003.7|146096.6|146006.6|146100.2|146010.2|146064.9|145974.9|314
1609731900000|2021-01-04 03:45:00|146105.9|146015.9|146080.2|145990.2|146119.5|146029.5|146031.4|145941.4|569
1609732200000|2021-01-04 03:50:00|146079.2|145989.2|146086.1|145996.1|146120.7|146030.7|146032.6|145942.6|537
1609732500000|2021-01-04 03:55:00|146086.2|145996.2|146072.1|145982.1|146104.5|146014.5|146056.7|145966.7|376
1609732800000|2021-01-04 04:00:00|146067|145977|146076.8|145986.8|146094.4|146004.4|146065.6|145975.6|225
1609733100000|2021-01-04 04:05:00|146074|145984|146084.9|145994.9|146096.7|146006.7|146070.9|145980.9|290
1609733400000|2021-01-04 04:10:00|146086.3|145996.3|146084|145994|146099.5|146009.5|146065.9|145975.9|336
1609733700000|2021-01-04 04:15:00|146082.1|145992.1|146079.2|145989.2|146096.1|146006.1|146070.8|145980.8|299
1609734000000|2021-01-04 04:20:00|146083.3|145993.3|146080.5|145990.5|146095.5|146005.5|146069.7|145979.7|225
1609734300000|2021-01-04 04:25:00|146086.2|145996.2|146090.9|146000.9|146102|146012|146059|145969|288
1609734600000|2021-01-04 04:30:00|146093.2|146003.2|146101.6|146011.6|146107.7|146017.7|146078.6|145988.6|246
1609734900000|2021-01-04 04:35:00|146101.5|146011.5|146311.1|146221.1|146375.5|146234.2|146085.8|145995.8|478
1609735200000|2021-01-04 04:40:00|146310.5|146220.5|146331.6|146241.6|146387.5|146283.4|146268|146174|451
1609735500000|2021-01-04 04:45:00|146331.9|146241.9|146356.1|146226.1|146403.5|146255.5|146324.5|146167.4|283
1609735800000|2021-01-04 04:50:00|146356.5|146226.5|146367|146237|146412.9|146258.2|146344.8|146167|236
1609736100000|2021-01-04 04:55:00|146366.4|146236.4|146331.5|146241.5|146402|146258.4|146300.1|146177.5|271
1609736400000|2021-01-04 05:00:00|146334.3|146244.3|146340.2|146250.2|146402.5|146267.2|146318.7|146172.2|320
1609736700000|2021-01-04 05:05:00|146338.7|146248.7|146355.4|146225.4|146402.7|146267|146329.4|146163.6|253
1609737000000|2021-01-04 05:10:00|146343.9|146213.9|146417.6|146207|146453|146250.8|146316.8|146145.1|221
1609737300000|2021-01-04 05:15:00|146413.3|146208.4|146372.7|146242.7|146456.9|146277.6|146329.8|146182|254
1609737600000|2021-01-04 05:20:00|146384.9|146254.9|146351.7|146261.7|146436|146282|146341.2|146183.3|185
1609737900000|2021-01-04 05:25:00|146355.1|146265.1|146385.5|146295.5|146474|146309.6|146349.6|146193.7|265
1609738200000|2021-01-04 05:30:00|146383.7|146293.7|146387.1|146297.1|146399.8|146307|146358.4|146267|242
1609738500000|2021-01-04 05:35:00|146385.3|146295.3|146374.1|146284.1|146426|146310.8|146367.7|146211.2|184
1609738800000|2021-01-04 05:40:00|146378|146288|146379.3|146249.3|146431|146299.8|146327.3|146166|264
1609739100000|2021-01-04 05:45:00|146379|146249|146379|146249|146445|146281.1|146336.4|146195.9|216
1609739400000|2021-01-04 05:50:00|146417.1|146212.6|146379.3|146249.3|146424|146301.4|146328|146194.6|256
1609739700000|2021-01-04 05:55:00|146376.7|146246.7|146359.5|146229.5|146410.2|146264.2|146301.7|146163|361
1609740000000|2021-01-04 06:00:00|146367.8|146237.8|146354.6|146224.6|146414.3|146275|146338.4|146172.3|313
1609740300000|2021-01-04 06:05:00|146368.1|146238.1|146348.9|146218.9|146438.7|146287.3|146338.5|146175|368
1609740600000|2021-01-04 06:10:00|146348.4|146218.4|146375.9|146245.9|146434.6|146274.9|146314.8|146176.9|294
1609740900000|2021-01-04 06:15:00|146373.8|146243.8|146387.3|146257.3|146444.3|146288.4|146338.5|146182.2|331
1609741200000|2021-01-04 06:20:00|146416.4|146208|146433.8|146303.8|146502.4|146354.2|146390|146208|327
1609741500000|2021-01-04 06:25:00|146435.7|146305.7|146422.8|146332.8|146500.6|146361.5|146396.4|146240.8|346
1609741800000|2021-01-04 06:30:00|146426.9|146336.9|146415.6|146285.6|146496|146355.8|146393.5|146213.2|336
1609742100000|2021-01-04 06:35:00|146417.2|146287.2|146406.8|146202.1|146455.5|146304.3|146319.5|146188.8|304
1609742400000|2021-01-04 06:40:00|146411.2|146203.7|146240.1|146110.1|146430.4|146243.5|146200|146026.2|309
1609742700000|2021-01-04 06:45:00|146245.6|146115.6|146169.4|145928.6|146314.7|146142.3|146069.6|145889.3|377
1609743000000|2021-01-04 06:50:00|146160.2|145937.6|146216.7|145979.7|146229.4|146043.6|146103.7|145931.3|363
1609743300000|2021-01-04 06:55:00|146209.3|145983|146201.7|145959.7|146227.4|146044.6|146143.6|145958.9|259
1609743600000|2021-01-04 07:00:00|146201.9|145959.9|146127.3|145916.5|146225.7|146035.4|145996.8|145851.2|501
1609743900000|2021-01-04 07:05:00|146135.8|145910.7|145932|145690|146152.9|146035.5|145832.8|145641.7|449
1609744200000|2021-01-04 07:10:00|145951.4|145727.7|145758.4|145668.4|145978|145835|145688.7|145598.7|579
1609744500000|2021-01-04 07:15:00|145766.7|145676.7|145645.6|145555.6|145809.8|145719.8|145608.9|145436.6|716
1609744800000|2021-01-04 07:20:00|145648.6|145558.6|145732.8|145642.8|145792.8|145646.6|145608.2|145501.7|634
1609745100000|2021-01-04 07:25:00|145731.3|145641.3|145702.2|145612.2|145756.7|145666.7|145695.1|145605.1|639
1609745400000|2021-01-04 07:30:00|145701.9|145611.9|145607.8|145517.8|145717.6|145627.6|145582.4|145492.4|630
1609745700000|2021-01-04 07:35:00|145611|145521|145464.4|145374.4|145651.4|145561.4|145459.7|145369.7|824
1609746000000|2021-01-04 07:40:00|145466.4|145376.4|145447.2|145357.2|145489.3|145399.3|145447|145357|493
1609746300000|2021-01-04 07:45:00|145442.6|145352.6|145430.7|145340.7|145445|145355|145358.4|145268.4|767
1609746600000|2021-01-04 07:50:00|145430.4|145340.4|145554.2|145464.2|145673.7|145580.9|145422.5|145332.5|844
1609746900000|2021-01-04 07:55:00|145555.2|145465.2|145427.1|145337.1|145605.1|145515.1|145355.2|145265.2|930
1609747200000|2021-01-04 08:00:00|145421.2|145331.2|145419.3|145329.3|145454.6|145364.6|145377|145287|896
1609747500000|2021-01-04 08:05:00|145419.5|145329.5|145592.8|145502.8|145646.8|145556.8|145387.6|145297.6|880
1609747800000|2021-01-04 08:10:00|145599.3|145509.3|145678.4|145588.4|145696.4|145606.4|145570.6|145480.6|905
1609748100000|2021-01-04 08:15:00|145677.9|145587.9|145465.6|145375.6|145694.4|145604.4|145454.3|145364.3|866
1609748400000|2021-01-04 08:20:00|145468.4|145378.4|145683.2|145593.2|145709.7|145619.7|145464|145374|868
1609748700000|2021-01-04 08:25:00|145682.5|145592.5|145738.9|145648.9|145750.5|145660.5|145662|145572|888
1609749000000|2021-01-04 08:30:00|145739.6|145649.6|145725.7|145635.7|145812.2|145722.2|145723.8|145633.8|964
1609749300000|2021-01-04 08:35:00|145727.4|145637.4|145558.3|145468.3|145733.7|145643.7|145558.3|145468.3|772
1609749600000|2021-01-04 08:40:00|145554.3|145464.3|145621.8|145531.8|145666.9|145576.9|145520.6|145430.6|855
1609749900000|2021-01-04 08:45:00|145619.1|145529.1|145576.9|145486.9|145672.3|145582.3|145549.5|145459.5|790
1609750200000|2021-01-04 08:50:00|145569.6|145479.6|145568.1|145478.1|145594.2|145504.2|145543.7|145453.7|722
1609750500000|2021-01-04 08:55:00|145569|145479|145544|145454|145575.3|145485.3|145532.4|145442.4|589
1609750800000|2021-01-04 09:00:00|145547.1|145457.1|145523.4|145433.4|145571.3|145481.3|145516.6|145426.6|752
1609751100000|2021-01-04 09:05:00|145524.5|145434.5|145569.3|145479.3|145576.8|145486.8|145505.6|145415.6|826
1609751400000|2021-01-04 09:10:00|145569.1|145479.1|145572.5|145482.5|145578.3|145488.3|145528.1|145438.1|855
1609751700000|2021-01-04 09:15:00|145572|145482|145332.1|145242.1|145579.8|145489.8|145301.3|145211.3|884
1609752000000|2021-01-04 09:20:00|145333.3|145243.3|145225|145135|145340.5|145250.5|145215.2|145125.2|830
1609752300000|2021-01-04 09:25:00|145227|145137|145205.3|145115.3|145261.6|145171.6|145199.1|145109.1|768
1609752600000|2021-01-04 09:30:00|145203.5|145113.5|145253.2|145163.2|145258.8|145168.8|145169.4|145079.4|822
1609752900000|2021-01-04 09:35:00|145253|145163|145248.4|145158.4|145334.9|145244.9|145207.9|145117.9|908
1609753200000|2021-01-04 09:40:00|145249.6|145159.6|145304.7|145214.7|145351.1|145261.1|145240|145150|804
1609753500000|2021-01-04 09:45:00|145304.2|145214.2|145249.3|145159.3|145309.2|145219.2|145195|145105|977
1609753800000|2021-01-04 09:50:00|145247.4|145157.4|145173.3|145083.3|145252.5|145162.5|145145|145055|879
1609754100000|2021-01-04 09:55:00|145174.1|145084.1|145161.5|145071.5|145180.5|145090.5|145151.5|145061.5|804
1609754400000|2021-01-04 10:00:00|145161.9|145071.9|145156.3|145066.3|145168|145078|145141.8|145051.8|820
1609754700000|2021-01-04 10:05:00|145156.4|145066.4|145139.7|145049.7|145163.6|145073.6|145126.4|145036.4|811
1609755000000|2021-01-04 10:10:00|145137.2|145047.2|145222.2|145132.2|145232.8|145142.8|145130.1|145040.1|720
1609755300000|2021-01-04 10:15:00|145222.8|145132.8|145463.2|145373.2|145476.9|145386.9|145220.1|145130.1|829
1609755600000|2021-01-04 10:20:00|145464.7|145374.7|145500.5|145410.5|145524.3|145434.3|145404.7|145314.7|720
1609755900000|2021-01-04 10:25:00|145502|145412|145602.1|145512.1|145718.9|145628.9|145494.5|145404.5|714
1609756200000|2021-01-04 10:30:00|145602.7|145512.7|145593.2|145503.2|145615.6|145525.6|145569.9|145479.9|555
1609756500000|2021-01-04 10:35:00|145592.9|145502.9|145837|145747|145851.2|145761.2|145591.7|145501.7|634
1609756800000|2021-01-04 10:40:00|145845.8|145755.8|145976.4|145886.4|146038|145948|145838.3|145748.3|761
1609757100000|2021-01-04 10:45:00|145976.7|145886.7|145937.7|145847.7|145984.1|145894.1|145902.7|145812.7|676
1609757400000|2021-01-04 10:50:00|145935.9|145845.9|145864.1|145774.1|145965|145875|145810.3|145720.3|621
1609757700000|2021-01-04 10:55:00|145863.4|145773.4|145913.4|145823.4|145920.4|145830.4|145862.8|145772.8|683
1609758000000|2021-01-04 11:00:00|145912.6|145822.6|145818.5|145728.5|145936|145846|145818.1|145728.1|669
1609758300000|2021-01-04 11:05:00|145817.6|145727.6|145776.3|145686.3|145817.6|145727.6|145734.6|145644.6|695
1609758600000|2021-01-04 11:10:00|145778.8|145688.8|145711|145621|145815.4|145725.4|145701.8|145611.8|636
1609758900000|2021-01-04 11:15:00|145709.2|145619.2|145696.9|145606.9|145710.4|145620.4|145600.5|145510.5|650
1609759200000|2021-01-04 11:20:00|145695.5|145605.5|145736.3|145646.3|145742.5|145652.5|145680.9|145590.9|650
1609759500000|2021-01-04 11:25:00|145739.6|145649.6|145693.8|145603.8|145754.8|145664.8|145642.5|145552.5|671
1609759800000|2021-01-04 11:30:00|145693.3|145603.3|145750.6|145660.6|145754.4|145664.4|145693.3|145603.3|580
1609760100000|2021-01-04 11:35:00|145749.4|145659.4|145719.4|145629.4|145750.6|145660.6|145682.1|145592.1|634
1609760400000|2021-01-04 11:40:00|145719.1|145629.1|145717.8|145627.8|145743.1|145653.1|145712.5|145622.5|644
1609760700000|2021-01-04 11:45:00|145719.3|145629.3|145862.9|145772.9|145892.4|145802.4|145718|145628|789
1609761000000|2021-01-04 11:50:00|145861.5|145771.5|145763|145673|145892.7|145802.7|145745.8|145655.8|756
1609761300000|2021-01-04 11:55:00|145762.8|145672.8|145734.3|145644.3|145771.2|145681.2|145658.9|145568.9|801
1609761600000|2021-01-04 12:00:00|145737.5|145647.5|145770.2|145680.2|145823.5|145733.5|145723.3|145633.3|795
1609761900000|2021-01-04 12:05:00|145769.3|145679.3|145906.1|145816.1|145917.9|145827.9|145762.6|145672.6|823
1609762200000|2021-01-04 12:10:00|145904.8|145814.8|145861|145771|145915.1|145825.1|145860.3|145770.3|793
1609762500000|2021-01-04 12:15:00|145871.3|145781.3|145899|145809|145914.8|145824.8|145857.2|145767.2|782
1609762800000|2021-01-04 12:20:00|145899.3|145809.3|145773.1|145683.1|145901.7|145811.7|145759.9|145669.9|721
1609763100000|2021-01-04 12:25:00|145777.6|145687.6|145696|145606|145801.2|145711.2|145684.4|145594.4|779
1609763400000|2021-01-04 12:30:00|145695.2|145605.2|145696.8|145606.8|145723.5|145633.5|145666.6|145576.6|860
1609763700000|2021-01-04 12:35:00|145696.6|145606.6|145770.5|145680.5|145802.7|145712.7|145695.1|145605.1|775
1609764000000|2021-01-04 12:40:00|145768.3|145678.3|145824.8|145734.8|145830.5|145740.5|145768.3|145678.3|708
1609764300000|2021-01-04 12:45:00|145824.4|145734.4|145959.7|145869.7|146009.1|145919.1|145821.5|145731.5|712
1609764600000|2021-01-04 12:50:00|145968|145878|145838.4|145748.4|145968.4|145878.4|145821|145731|841
1609764900000|2021-01-04 12:55:00|145837.9|145747.9|145879.1|145789.1|145885|145795|145819.9|145729.9|822
1609765200000|2021-01-04 13:00:00|145878.8|145788.8|145842.3|145752.3|145892.8|145802.8|145788|145698|769
1609765500000|2021-01-04 13:05:00|145842.2|145752.2|145842.9|145752.9|145859.7|145769.7|145830.4|145740.4|649
1609765800000|2021-01-04 13:10:00|145845.3|145755.3|145785.2|145695.2|145867.1|145777.1|145745.2|145655.2|746
1609766100000|2021-01-04 13:15:00|145783.4|145693.4|145855.8|145765.8|145897.4|145807.4|145779.8|145689.8|720
1609766400000|2021-01-04 13:20:00|145854|145764|145953.5|145863.5|145953.5|145863.5|145841.2|145751.2|849
1609766700000|2021-01-04 13:25:00|145958|145868|145944.4|145854.4|145964.8|145874.8|145899.6|145809.6|900
1609767000000|2021-01-04 13:30:00|145944.3|145854.3|145851.1|145761.1|145945.6|145855.6|145833.6|145743.6|887
1609767300000|2021-01-04 13:35:00|145850.3|145760.3|145829.8|145739.8|145897.7|145807.7|145825.9|145735.9|834
1609767600000|2021-01-04 13:40:00|145829.9|145739.9|145829.9|145739.9|145878.6|145788.6|145820.4|145730.4|768
1609767900000|2021-01-04 13:45:00|145830.3|145740.3|145780.3|145690.3|145842.6|145752.6|145750.7|145660.7|874
1609768200000|2021-01-04 13:50:00|145779.9|145689.9|145885.8|145795.8|145894.1|145804.1|145770.2|145680.2|780
1609768500000|2021-01-04 13:55:00|145885.7|145795.7|145769.8|145679.8|145904.8|145814.8|145766.9|145676.9|864
1609768800000|2021-01-04 14:00:00|145758.3|145668.3|145764.5|145674.5|145788|145698|145684.9|145594.9|781
1609769100000|2021-01-04 14:05:00|145762.5|145672.5|145829.2|145739.2|145842.6|145752.6|145754.5|145664.5|705
1609769400000|2021-01-04 14:10:00|145826.5|145736.5|145801.6|145711.6|145868.2|145778.2|145801.4|145711.4|846
1609769700000|2021-01-04 14:15:00|145802.6|145712.6|145836.5|145746.5|145852.5|145762.5|145801.9|145711.9|851
1609770000000|2021-01-04 14:20:00|145837.8|145747.8|145794.3|145704.3|145844|145754|145776.1|145686.1|815
1609770300000|2021-01-04 14:25:00|145793.3|145703.3|145783.5|145693.5|145817.4|145727.4|145773.1|145683.1|913
1609770600000|2021-01-04 14:30:00|145781.2|145691.2|145835.8|145745.8|145841.8|145751.8|145733.8|145643.8|1020
1609770900000|2021-01-04 14:35:00|145835.7|145745.7|145868|145778|145902|145812|145835.1|145745.1|903
1609771200000|2021-01-04 14:40:00|145867.5|145777.5|145843.1|145753.1|145916.2|145826.2|145841.2|145751.2|830
1609771500000|2021-01-04 14:45:00|145831.6|145741.6|145793.1|145703.1|145839.7|145749.7|145773.2|145683.2|930
1609771800000|2021-01-04 14:50:00|145793.2|145703.2|145863.3|145773.3|145882.1|145792.1|145776.7|145686.7|955
1609772100000|2021-01-04 14:55:00|145863.6|145773.6|145962.1|145872.1|145977|145887|145852.8|145762.8|897
1609772400000|2021-01-04 15:00:00|145953.4|145863.4|146093.3|146003.3|146093.3|146003.3|145951.1|145861.1|882
1609772700000|2021-01-04 15:05:00|146094.5|146004.5|146211|146121|146283.5|146193.5|146054.4|145964.4|951
1609773000000|2021-01-04 15:10:00|146209.8|146119.8|146196.2|146106.2|146228|146138|146089.8|145999.8|909
1609773300000|2021-01-04 15:15:00|146197.8|146107.8|146103.7|146013.7|146232.6|146142.6|146031.7|145941.7|938
1609773600000|2021-01-04 15:20:00|146100|146010|146253.3|146163.3|146284.9|146194.9|146092.4|146002.4|907
1609773900000|2021-01-04 15:25:00|146256|146166|146434.6|146344.6|146435.4|146345.4|146251.7|146161.7|846
1609774200000|2021-01-04 15:30:00|146436.3|146346.3|146604.4|146514.4|146612.7|146522.7|146430|146340|951
1609774500000|2021-01-04 15:35:00|146604.8|146514.8|146781.2|146691.2|146813.9|146723.9|146581.2|146491.2|827
1609774800000|2021-01-04 15:40:00|146780.9|146690.9|146822.5|146732.5|146833.5|146743.5|146737.3|146647.3|829
1609775100000|2021-01-04 15:45:00|146824.4|146734.4|146899.9|146809.9|146974.8|146884.8|146811.1|146721.1|964
1609775400000|2021-01-04 15:50:00|146900.4|146810.4|146819.4|146729.4|146941.4|146851.4|146777.2|146687.2|975
1609775700000|2021-01-04 15:55:00|146819.2|146729.2|146568.6|146478.6|146822.3|146732.3|146532.6|146442.6|1038
1609776000000|2021-01-04 16:00:00|146578.1|146488.1|146656.9|146566.9|146745.2|146655.2|146514.6|146424.6|1046
1609776300000|2021-01-04 16:05:00|146653|146563|146786.5|146696.5|146817.3|146727.3|146642.6|146552.6|951
1609776600000|2021-01-04 16:10:00|146786.8|146696.8|146786.4|146696.4|146884.2|146794.2|146727.2|146637.2|930
1609776900000|2021-01-04 16:15:00|146786.5|146696.5|146792.3|146702.3|146889.9|146799.9|146723.9|146633.9|1021
1609777200000|2021-01-04 16:20:00|146792.4|146702.4|146857.6|146767.6|146863.2|146773.2|146750.1|146660.1|1004
1609777500000|2021-01-04 16:25:00|146856.4|146766.4|146873.4|146783.4|146908|146818|146833|146743|960
1609777800000|2021-01-04 16:30:00|146890.1|146800.1|146918.5|146828.5|146986.5|146896.5|146854.9|146764.9|942
1609778100000|2021-01-04 16:35:00|146925.8|146835.8|147164|147074|147169.4|147079.4|146910.6|146820.6|913
1609778400000|2021-01-04 16:40:00|147165|147075|147211.8|147121.8|147216.4|147126.4|147129.6|147039.6|816
1609778700000|2021-01-04 16:45:00|147212.2|147122.2|147121.5|147031.5|147221.7|147131.7|147114|147024|847
1609779000000|2021-01-04 16:50:00|147124.7|147034.7|147259.8|147169.8|147263.9|147173.9|147080.9|146990.9|866
1609779300000|2021-01-04 16:55:00|147260.6|147170.6|147517.3|147427.3|147517.4|147427.4|147259.4|147169.4|874
1609779600000|2021-01-04 17:00:00|147515.7|147425.7|147388.2|147298.2|147520.1|147430.1|147382.4|147292.4|855
1609779900000|2021-01-04 17:05:00|147388.5|147298.5|147394|147304|147401.6|147311.6|147245.2|147155.2|875
1609780200000|2021-01-04 17:10:00|147394.3|147304.3|147503.2|147413.2|147507.8|147417.8|147378.7|147288.7|764
1609780500000|2021-01-04 17:15:00|147504.6|147414.6|147328.6|147238.6|147532.4|147442.4|147312.6|147222.6|862
1609780800000|2021-01-04 17:20:00|147329.3|147239.3|147266.4|147176.4|147379.7|147289.7|147252.9|147162.9|920
1609781100000|2021-01-04 17:25:00|147267.2|147177.2|147165.7|147075.7|147278.1|147188.1|147119|147029|906
1609781400000|2021-01-04 17:30:00|147163.9|147073.9|147293.3|147203.3|147335.9|147245.9|147161.2|147071.2|992
1609781700000|2021-01-04 17:35:00|147293|147203|147395.4|147305.4|147424.4|147334.4|147272.4|147182.4|1019
1609782000000|2021-01-04 17:40:00|147394.8|147304.8|147376.2|147286.2|147453.8|147363.8|147362.6|147272.6|860
1609782300000|2021-01-04 17:45:00|147375.5|147285.5|147424.4|147334.4|147443|147353|147375.5|147285.5|881
1609782600000|2021-01-04 17:50:00|147424.7|147334.7|147189|147099|147432|147342|147185.1|147095.1|797
1609782900000|2021-01-04 17:55:00|147189.4|147099.4|147168.9|147078.9|147225.5|147135.5|147146.8|147056.8|780
1609783200000|2021-01-04 18:00:00|147167.6|147077.6|147059.7|146969.7|147170.8|147080.8|147034.1|146944.1|823
1609783500000|2021-01-04 18:05:00|147057.8|146967.8|147057.5|146967.5|147082.5|146992.5|147031.3|146941.3|645
1609783800000|2021-01-04 18:10:00|147057.4|146967.4|147062.9|146972.9|147082.3|146992.3|147020.5|146930.5|804
1609784100000|2021-01-04 18:15:00|147062.7|146972.7|147037.1|146947.1|147072.2|146982.2|147031.4|146941.4|780
1609784400000|2021-01-04 18:20:00|147037.3|146947.3|146987.6|146897.6|147055.8|146965.8|146982.1|146892.1|843
1609784700000|2021-01-04 18:25:00|146985|146895|146958.8|146868.8|146985.6|146895.6|146939.2|146849.2|748
1609785000000|2021-01-04 18:30:00|146959.3|146869.3|147027.1|146937.1|147037.7|146947.7|146937|146847|856
1609785300000|2021-01-04 18:35:00|147027.5|146937.5|147026.2|146936.2|147086.4|146996.4|147020|146930|945
1609785600000|2021-01-04 18:40:00|147029.5|146939.5|146980.1|146890.1|147036.6|146946.6|146972.5|146882.5|848
1609785900000|2021-01-04 18:45:00|146980.5|146890.5|146932.3|146842.3|146982.7|146892.7|146921.4|146831.4|777
1609786200000|2021-01-04 18:50:00|146932.8|146842.8|146916.1|146826.1|146939.4|146849.4|146911.8|146821.8|727
1609786500000|2021-01-04 18:55:00|146918|146828|146890.4|146760.4|146926.4|146836.4|146829.6|146739.6|836
1609786800000|2021-01-04 19:00:00|146892.7|146762.7|146936.4|146806.4|146943.2|146832.9|146817.8|146695.3|936
1609787100000|2021-01-04 19:05:00|146936.6|146806.6|147133.5|147003.5|147138.5|147008.5|146915.7|146794.5|893
1609787400000|2021-01-04 19:10:00|147133|147003|147066|146936|147141|147011|147063|146933|712
1609787700000|2021-01-04 19:15:00|147063.2|146933.2|147110.2|146980.2|147174.7|147044.7|147057.9|146927.9|655
1609788000000|2021-01-04 19:20:00|147112.2|146982.2|147106.6|146976.6|147128.6|146998.6|147071.5|146951.3|705
1609788300000|2021-01-04 19:25:00|147108.2|146978.2|147084.8|146954.8|147119.7|147006.8|147074.3|146949|722
1609788600000|2021-01-04 19:30:00|147084|146954|147085.4|146955.4|147104.4|146974.4|147064.5|146934.5|549
1609788900000|2021-01-04 19:35:00|147084.7|146954.7|147143.1|147013.1|147148|147018|147070.7|146940.7|626
1609789200000|2021-01-04 19:40:00|147142.3|147012.3|147165|147035|147175.8|147066.6|147125.4|147009.8|595
1609789500000|2021-01-04 19:45:00|147201.2|147071.2|147298.5|147168.5|147322|147213.1|147201.2|147071.2|799
1609789800000|2021-01-04 19:50:00|147298.6|147168.6|147292|147162|147336.1|147225|147284|147154|715
1609790100000|2021-01-04 19:55:00|147291.9|147161.9|147169.7|147039.7|147310.9|147180.9|147158.4|147028.4|752
1609790400000|2021-01-04 20:00:00|147171.1|147041.1|147316.5|147186.5|147318|147188|147167.5|147037.5|653
1609790700000|2021-01-04 20:05:00|147316.1|147186.1|147239.6|147109.6|147321.1|147191.1|147221.1|147091.1|741
1609791000000|2021-01-04 20:10:00|147242|147112|147165|147035|147248.5|147118.5|147146.1|147016.1|798
1609791300000|2021-01-04 20:15:00|147166|147036|147298.3|147168.3|147298.3|147168.3|147149.8|147019.8|775
1609791600000|2021-01-04 20:20:00|147288.6|147158.6|147238.2|147108.2|147288.6|147158.6|147147.9|147035.1|862
1609791900000|2021-01-04 20:25:00|147240.2|147110.2|147357.7|147227.7|147357.7|147227.7|147187.1|147057.1|865
1609792200000|2021-01-04 20:30:00|147358.8|147228.8|147287.6|147157.6|147370.6|147240.6|147257.8|147127.8|849
1609792500000|2021-01-04 20:35:00|147285.9|147155.9|147245.4|147115.4|147361.2|147231.2|147244.9|147114.9|723
1609792800000|2021-01-04 20:40:00|147246.3|147116.3|147279|147189|147296.1|147194.8|147245.6|147115.6|614
1609793100000|2021-01-04 20:45:00|147277.7|147187.7|147317|147187|147343.4|147225.2|147274.5|147158.7|588
1609793400000|2021-01-04 20:50:00|147318|147188|147313.7|147183.7|147327|147216.3|147287|147173.6|504
1609793700000|2021-01-04 20:55:00|147309.6|147179.6|147283|147153|147345.4|147236.6|147250.2|147120.2|548
1609794000000|2021-01-04 21:00:00|147281.6|147151.6|147304.1|147174.1|147406.9|147276.9|147268.6|147138.6|663
1609794300000|2021-01-04 21:05:00|147315.4|147185.4|147420.2|147290.2|147429.7|147299.7|147233.9|147103.9|793
1609794600000|2021-01-04 21:10:00|147419.4|147289.4|147318.9|147188.9|147436.4|147306.4|147312.1|147182.1|570
1609794900000|2021-01-04 21:15:00|147319.5|147189.5|147334.4|147204.4|147418.9|147288.9|147315.5|147185.5|427
1609795200000|2021-01-04 21:20:00|147334.6|147204.6|147331.7|147201.7|147352.8|147222.8|147308.1|147178.1|255
1609795500000|2021-01-04 21:25:00|147332.3|147202.3|147272.8|147142.8|147364.4|147234.4|147271.2|147141.2|345
1609795800000|2021-01-04 21:30:00|147294.8|147164.8|147229.4|147099.4|147425.3|147295.3|147229.2|147099.2|534
1609796100000|2021-01-04 21:35:00|147229.1|147099.1|147292.2|147162.2|147384.9|147254.9|147228.4|147098.4|401
1609796400000|2021-01-04 21:40:00|147298.6|147168.6|147285.2|147155.2|147312.4|147178|147269.2|147099|177
1609796700000|2021-01-04 21:45:00|147281.3|147151.3|147344.6|147214.6|147399.2|147269.2|147224.2|147066.9|404
1609797000000|2021-01-04 21:50:00|147332.6|147202.6|147321.3|147191.3|147407.5|147226.6|147284.5|147131.7|178
1609797300000|2021-01-04 21:55:00|147319.2|147189.2|147380.8|147138.8|147389.6|147189.9|147318.7|147096|199
1609797600000|2021-01-04 22:00:00|147411|147169|147391.8|147149.8|147436.5|147194.5|147386.1|147144.1|90
1609797900000|2021-01-04 22:05:00|147256.5|147014.5|147400.1|147158.1|147575.2|147333.2|147256.5|147014.5|156
1609798200000|2021-01-04 22:10:00|147390.6|147148.6|147387.9|147145.9|147453.2|147211.2|147349.8|147107.8|244
1609798500000|2021-01-04 22:15:00|147356.3|147114.3|147392|147150|147430.7|147188.7|147326.9|147084.9|245
1609798800000|2021-01-04 22:20:00|147386.4|147144.4|147380.2|147138.2|147436.7|147194.7|147284.8|147042.8|169
1609799100000|2021-01-04 22:25:00|147382|147140|147382.1|147140.1|147443.6|147201.6|147368|147126|163
1609799400000|2021-01-04 22:30:00|147397.1|147155.1|147379.8|147137.8|147450.2|147208.2|147379.8|147137.8|286
1609799700000|2021-01-04 22:35:00|147378|147136|147403.2|147161.2|147520.8|147278.8|147295|147053|150
1609800000000|2021-01-04 22:40:00|147416.3|147174.3|147382.2|147140.2|147424.8|147182.8|147296|147054|127
1609800300000|2021-01-04 22:45:00|147351|147109|147403.2|147161.2|147446.7|147204.7|147324.3|147082.3|130
1609800600000|2021-01-04 22:50:00|147393.4|147151.4|147353.4|147111.4|147435.2|147193.2|147269.3|147027.3|127
1609800900000|2021-01-04 22:55:00|147344.1|147102.1|147298.3|147056.3|147387.7|147156.8|147258.4|147016.4|374
1609801200000|2021-01-04 23:00:00|147252.4|147122.4|147232.6|146990.6|147324.6|147141|147165.3|146945.8|481
1609801500000|2021-01-04 23:05:00|147226.1|146984.1|147183.1|147053.1|147248.2|147090.6|147154.2|146974|395
1609801800000|2021-01-04 23:10:00|147183.4|147053.4|147165.5|147035.5|147206.7|147071.4|147145|146954.8|359
1609802100000|2021-01-04 23:15:00|147163.8|147033.8|147211.2|147081.2|147244.2|147114.2|147149.5|146951.2|297
1609802400000|2021-01-04 23:20:00|147213.4|147083.4|147212.1|147082.1|147226.9|147096.9|147192.6|147062.6|224
1609802700000|2021-01-04 23:25:00|147210|147080|147422.7|147180.7|147425.7|147272.1|147144.1|146968.5|592
1609803000000|2021-01-04 23:30:00|147427.8|147185.8|147276.2|147056.9|147437.3|147195.3|147188.3|147009.6|674
1609803300000|2021-01-04 23:35:00|147283.7|147075.1|147227|147097|147343.7|147177.5|147180.7|147002.4|453
1609803600000|2021-01-04 23:40:00|147230.3|147100.3|147253.4|147123.4|147289.9|147155.5|147203.3|147065.5|401
1609803900000|2021-01-04 23:45:00|147254.2|147124.2|147217.1|147087.1|147319.3|147152.2|147210.6|147030.4|507
1609804200000|2021-01-04 23:50:00|147215.3|147085.3|147252.3|147028.7|147301|147119.6|147189.2|147002.6|442
1609804500000|2021-01-04 23:55:00|147251.9|147033.6|147256.6|147038|147299.6|147080.6|147158.7|146995.5|388
1609804800000|2021-01-05 00:00:00|147263.9|147044.7|147164.3|147034.3|147351.3|147156.4|147133|146954|707
1609805100000|2021-01-05 00:05:00|147205.4|147002.6|147289.7|147047.7|147381.4|147196.7|147122.5|146956.6|683
1609805400000|2021-01-05 00:10:00|147274.9|147035.2|147296|147076.7|147326.7|147133|147225.5|147035.2|349
1609805700000|2021-01-05 00:15:00|147298.5|147075.8|147308.3|147073.2|147322|147133.4|147242.4|147031.3|331
1609806000000|2021-01-05 00:20:00|147297.3|147082.7|147321.2|147079.2|147362.9|147181.5|147226.2|147041.8|391
1609806300000|2021-01-05 00:25:00|147318.9|147076.9|147215.5|147085.5|147329.1|147145|147180.2|147043.5|330
1609806600000|2021-01-05 00:30:00|147216.2|147086.2|147192.4|147062.4|147264|147117|147173.3|147030.1|423
1609806900000|2021-01-05 00:35:00|147184.2|147054.2|147213.1|147083.1|147287|147095.9|147174.2|147014|345
1609807200000|2021-01-05 00:40:00|147214|147084|147209.2|147079.2|147288|147108.9|147195|147023|430
1609807500000|2021-01-05 00:45:00|147210|147080|147213.4|147083.4|147279.7|147116.1|147198.4|147037.6|551
1609807800000|2021-01-05 00:50:00|147208.5|147078.5|147214.1|147084.1|147266.3|147107.7|147186.7|146993|345
1609808100000|2021-01-05 00:55:00|147215.1|147085.1|147216.9|147086.9|147287.6|147122.3|147182.7|147022.6|422
1609808400000|2021-01-05 01:00:00|147210|147080|147182.4|147052.4|147270.5|147098.8|147161|147013|476
1609808700000|2021-01-05 01:05:00|147182.6|147052.6|147210.2|147080.2|147275.2|147103.3|147173.1|147027|332
1609809000000|2021-01-05 01:10:00|147205|147075|147230.4|147014.7|147250.1|147090.1|147174.3|147014.7|218
1609809300000|2021-01-05 01:15:00|147221.6|147021.5|146947.6|146817.6|147233.3|147065.8|146923.4|146742.2|477
1609809600000|2021-01-05 01:20:00|146950.6|146820.6|146971.3|146763.4|147009.3|146851.5|146915.5|146743|452
1609809900000|2021-01-05 01:25:00|146977.6|146756.9|146959.2|146829.2|147011.3|146841.2|146930.9|146756.9|419
1609810200000|2021-01-05 01:30:00|146939.2|146809.2|146956.7|146720.7|146989.7|146815.4|146870.5|146718.4|412
1609810500000|2021-01-05 01:35:00|146954.9|146722.5|146948.5|146726.6|146967.4|146791.2|146872|146713.5|366
1609810800000|2021-01-05 01:40:00|146951.6|146735.1|146900.1|146770.1|146977.5|146794.8|146880.9|146713.7|397
1609811100000|2021-01-05 01:45:00|146897.8|146767.8|146945.4|146739.5|146971.6|146788.6|146886.3|146714.8|472
1609811400000|2021-01-05 01:50:00|146955.2|146737.7|146949.3|146737.5|146975.7|146790.8|146877|146714.6|395
1609811700000|2021-01-05 01:55:00|146950|146740.6|146942.2|146700.2|146974.8|146779.8|146886.5|146677.4|386
1609812000000|2021-01-05 02:00:00|146942.9|146700.9|146818.6|146688.6|146989.5|146753.4|146815.4|146662.5|422
1609812300000|2021-01-05 02:05:00|146818.5|146688.5|146985.1|146743.1|147292|147062.6|146806.5|146676.5|724
1609812600000|2021-01-05 02:10:00|146979.2|146737.2|146971.2|146841.2|147232.4|146990.4|146864.4|146677.8|738
1609812900000|2021-01-05 02:15:00|146975|146845|146995.4|146865.4|147050.5|146882.6|146842.4|146712.4|599
1609813200000|2021-01-05 02:20:00|146995.3|146865.3|146882.5|146682|147019.8|146870.8|146772.6|146632.7|797
1609813500000|2021-01-05 02:25:00|146849.4|146719.4|146868.7|146738.7|146974.4|146780.6|146798.8|146615.4|742
1609813800000|2021-01-05 02:30:00|146871.5|146741.5|146658.8|146528.8|146939.1|146771.5|146633.9|146503.3|613
1609814100000|2021-01-05 02:35:00|146657.9|146527.9|146637.3|146507.3|146848.9|146701.4|146597.1|146467.1|559
1609814400000|2021-01-05 02:40:00|146638.1|146508.1|146555.5|146425.5|146794.6|146624.5|146552.8|146336.5|645
1609814700000|2021-01-05 02:45:00|146557|146427|146602.7|146472.7|146728.3|146590.1|146540.8|146397.9|755
1609815000000|2021-01-05 02:50:00|146602.2|146472.2|146684.4|146554.4|146786.3|146623.8|146435.3|146303.6|743
1609815300000|2021-01-05 02:55:00|146685|146555|146593.2|146463.2|146688.7|146558.7|146438.1|146264.3|696
1609815600000|2021-01-05 03:00:00|146594.3|146464.3|146570.2|146440.2|146665.8|146514.9|146440.8|146296.3|750
1609815900000|2021-01-05 03:05:00|146572.4|146442.4|146668.2|146538.2|146818.2|146687.7|146526|146356.3|719
1609816200000|2021-01-05 03:10:00|146670.3|146540.3|146528.7|146398.7|146698.1|146568.1|146503.6|146350.6|640
1609816500000|2021-01-05 03:15:00|146527.4|146397.4|146550|146420|146574|146430.5|146503.5|146332|320
1609816800000|2021-01-05 03:20:00|146539|146409|146515.6|146385.6|146636.8|146462.4|146514.3|146384.3|412
1609817100000|2021-01-05 03:25:00|146515.4|146385.4|146425.7|146295.7|146725.7|146591.1|146398.9|146251.3|694
1609817400000|2021-01-05 03:30:00|146426.8|146296.8|146444.7|146314.7|146485.9|146327.6|146416.7|146259.9|481
1609817700000|2021-01-05 03:35:00|146444.3|146314.3|146666.7|146424.7|146680|146449.6|146404.6|146241.7|428
1609818000000|2021-01-05 03:40:00|146671.1|146429.1|146659|146417|146807.4|146627.8|146485|146312.4|681
1609818300000|2021-01-05 03:45:00|146659.4|146417.4|146666.8|146424.8|146715.5|146494.8|146600.4|146394.1|422
1609818600000|2021-01-05 03:50:00|146666.9|146424.9|146669.6|146427.6|146691.8|146449.8|146652.6|146410.6|304
1609818900000|2021-01-05 03:55:00|146674.2|146432.2|146669.3|146427.3|146694.9|146452.9|146656.3|146414.3|352
1609819200000|2021-01-05 04:00:00|146668.2|146426.2|146716.1|146474.1|146740.1|146524.9|146628|146412.1|476
1609819500000|2021-01-05 04:05:00|146715.9|146473.9|146699.4|146487.8|146736.6|146553.8|146660.3|146429.9|466
1609819800000|2021-01-05 04:10:00|146699.2|146483.4|146856.9|146614.9|146902.5|146660.5|146667.1|146483.4|438
1609820100000|2021-01-05 04:15:00|146855.8|146613.8|146844.9|146602.9|146909.2|146667.2|146836.3|146594.3|315
1609820400000|2021-01-05 04:20:00|146844.7|146602.7|146861.5|146619.5|146892.3|146650.3|146844.7|146602.7|347
1609820700000|2021-01-05 04:25:00|146862.9|146620.9|146876.9|146634.9|146913.2|146671.2|146837.3|146595.3|340
1609821000000|2021-01-05 04:30:00|146875.5|146633.5|146895.4|146653.4|146907.4|146665.4|146841|146599|379
1609821300000|2021-01-05 04:35:00|146895.3|146653.3|146863|146621|146900.1|146658.1|146851.7|146609.7|356
1609821600000|2021-01-05 04:40:00|146863.3|146621.3|146883.1|146641.1|146913.6|146671.6|146856|146614|355
1609821900000|2021-01-05 04:45:00|146885.7|146643.7|146798.3|146556.3|146885.7|146643.7|146788.6|146546.6|436
1609822200000|2021-01-05 04:50:00|146801.3|146559.3|146751.6|146537.2|146802.6|146605.7|146687.6|146510.1|555
1609822500000|2021-01-05 04:55:00|146761.4|146542.1|146793.7|146565|146800.5|146611.1|146713.4|146517.1|330
1609822800000|2021-01-05 05:00:00|146794.4|146564.1|146743.3|146525.8|146794.4|146612.9|146680.4|146512.5|366
1609823100000|2021-01-05 05:05:00|146743.2|146525.3|146754.8|146533.3|146765.5|146580|146692|146499.9|358
1609823400000|2021-01-05 05:10:00|146753.5|146537.7|146756.1|146534.3|146772.8|146585.7|146693.6|146514.4|342
1609823700000|2021-01-05 05:15:00|146756.2|146533.1|146677|146547|146759.7|146582.9|146667.3|146502.5|397
1609824000000|2021-01-05 05:20:00|146675.3|146545.3|146659.6|146529.6|146725.4|146556.5|146649.4|146493.5|342
1609824300000|2021-01-05 05:25:00|146665|146535|146656.3|146526.3|146725.4|146540.7|146644.4|146462.5|370
1609824600000|2021-01-05 05:30:00|146659|146529|146651|146521|146712|146561.2|146643.2|146463.9|458
1609824900000|2021-01-05 05:35:00|146647|146517|146648.5|146518.5|146701.7|146537.4|146641.9|146478.7|330
1609825200000|2021-01-05 05:40:00|146661.9|146531.9|146686.9|146556.9|146731.4|146569.7|146635.8|146489.6|402
1609825500000|2021-01-05 05:45:00|146687.9|146557.9|146661.8|146531.8|146724.4|146568.2|146635.7|146490.9|349
1609825800000|2021-01-05 05:50:00|146662|146532|146653.3|146523.3|146685.2|146555.2|146636.1|146506.1|448
1609826100000|2021-01-05 05:55:00|146648.8|146518.8|146525.5|146395.5|146658.9|146528.9|146509.9|146379.9|495
1609826400000|2021-01-05 06:00:00|146525.4|146395.4|146549|146419|146620.4|146466.6|146517.7|146370.5|440
1609826700000|2021-01-05 06:05:00|146549.1|146419.1|146639.1|146509.1|146651.4|146521.4|146526.6|146389.4|485
1609827000000|2021-01-05 06:10:00|146640.2|146510.2|146655.8|146525.8|146667.2|146537.2|146638.2|146508.2|402
1609827300000|2021-01-05 06:15:00|146654.5|146524.5|146660.1|146530.1|146675.2|146551.6|146636|146516.7|362
1609827600000|2021-01-05 06:20:00|146658.6|146528.6|146645.7|146515.7|146663.4|146533.4|146613.5|146483.5|457
1609827900000|2021-01-05 06:25:00|146645.5|146515.5|146648|146518|146653.9|146523.9|146607.5|146477.5|407
1609828200000|2021-01-05 06:30:00|146648.6|146518.6|146678.4|146548.4|146678.4|146548.4|146627.5|146497.5|411
1609828500000|2021-01-05 06:35:00|146668.2|146538.2|146649.1|146519.1|146718.2|146588.2|146625.9|146492.7|450
1609828800000|2021-01-05 06:40:00|146658.7|146528.7|146518.1|146388.1|146672.5|146542.5|146498.1|146302|615
1609829100000|2021-01-05 06:45:00|146520.2|146390.2|146561.2|146431.2|146661.3|146474.5|146477.5|146345.2|593
1609829400000|2021-01-05 06:50:00|146568.1|146438.1|146577.1|146447.1|146626.7|146472.5|146541.2|146352.5|453
1609829700000|2021-01-05 06:55:00|146583|146453|146600.6|146470.6|146634.4|146502.6|146556.2|146371.7|483
1609830000000|2021-01-05 07:00:00|146614.6|146484.6|146858.5|146728.5|146860.9|146730.9|146611.8|146481.8|640
1609830300000|2021-01-05 07:05:00|146855.7|146725.7|146973.8|146843.8|146992|146862|146815.8|146685.8|490
1609830600000|2021-01-05 07:10:00|146972.3|146842.3|147251.6|147121.6|147268.9|147138.9|146969.1|146839.1|706
1609830900000|2021-01-05 07:15:00|147255.4|147125.4|147195.9|147065.9|147301.9|147171.9|147185.3|147055.3|708
1609831200000|2021-01-05 07:20:00|147195.3|147065.3|147190.9|147060.9|147222|147092|147092.4|146962.4|660
1609831500000|2021-01-05 07:25:00|147189.6|147059.6|147106.4|146976.4|147191.9|147061.9|147097.4|146967.4|540
1609831800000|2021-01-05 07:30:00|147106.3|146976.3|147355.4|147225.4|147376.4|147246.4|147104.4|146974.4|750
1609832100000|2021-01-05 07:35:00|147360.1|147230.1|147395.2|147265.2|147441.8|147311.8|147289.1|147159.1|801
1609832400000|2021-01-05 07:40:00|147396.6|147266.6|147472.2|147342.2|147490.1|147360.1|147385.8|147255.8|646
1609832700000|2021-01-05 07:45:00|147473.6|147343.6|147775.9|147645.9|147789.5|147659.5|147438.7|147308.7|846
1609833000000|2021-01-05 07:50:00|147776.9|147646.9|147975.2|147845.2|148090|147960|147750.3|147620.3|865
1609833300000|2021-01-05 07:55:00|147971.5|147841.5|148059.4|147929.4|148104.2|147974.2|147937|147807|739
1609833600000|2021-01-05 08:00:00|148054.7|147924.7|147699.4|147569.4|148054.7|147924.7|147670.2|147550.8|880
1609833900000|2021-01-05 08:05:00|147697.9|147567.9|147675.3|147545.3|147726.1|147596.1|147597.3|147507.3|804
1609834200000|2021-01-05 08:10:00|147675|147545|147585.8|147495.8|147684.3|147554.3|147518.4|147428.4|858
1609834500000|2021-01-05 08:15:00|147586.8|147496.8|147513.8|147383.8|147678.8|147566.6|147499.9|147369.9|887
1609834800000|2021-01-05 08:20:00|147513.2|147383.2|147516.3|147386.3|147525.3|147407.7|147420.9|147330.9|870
1609835100000|2021-01-05 08:25:00|147513.6|147383.6|147594.3|147464.3|147693.3|147563.3|147419|147310|876
1609835400000|2021-01-05 08:30:00|147595.1|147465.1|147718.5|147588.5|147725.5|147621.8|147576.1|147446.1|770
1609835700000|2021-01-05 08:35:00|147718.4|147588.4|147909.3|147779.3|147918.9|147806.8|147711.2|147586.2|893
1609836000000|2021-01-05 08:40:00|147907.7|147777.7|147992.3|147862.3|148010.6|147901.6|147874.2|147751.6|895
1609836300000|2021-01-05 08:45:00|147992.1|147862.1|148303|148213|148335.7|148237.6|147970.1|147859.5|792
1609836600000|2021-01-05 08:50:00|148303.5|148213.5|148686.9|148556.9|148772.3|148642.3|148299.1|148209.1|855
1609836900000|2021-01-05 08:55:00|148679.7|148549.7|148470.3|148340.3|148685.2|148555.2|148470.3|148340.3|818
1609837200000|2021-01-05 09:00:00|148480.9|148350.9|148617.9|148527.9|148646.7|148544.1|148480.9|148350.9|826
1609837500000|2021-01-05 09:05:00|148622.8|148532.8|148757.5|148627.5|148780.5|148650.5|148610.2|148493.2|881
1609837800000|2021-01-05 09:10:00|148749.7|148619.7|148596.5|148466.5|148760.2|148630.2|148556.8|148426.8|726
1609838100000|2021-01-05 09:15:00|148595.9|148465.9|148498.9|148368.9|148648.8|148518.8|148408.7|148278.7|711
1609838400000|2021-01-05 09:20:00|148503.5|148373.5|148440.1|148310.1|148706.4|148576.4|148410.6|148280.6|916
1609838700000|2021-01-05 09:25:00|148429.1|148299.1|148393.9|148263.9|148509.4|148379.4|148373.9|148243.9|816
1609839000000|2021-01-05 09:30:00|148392|148262|148506.2|148376.2|148590.7|148460.7|148354.5|148237.3|788
1609839300000|2021-01-05 09:35:00|148506.4|148376.4|148654.3|148524.3|148669.3|148539.3|148504.8|148374.8|929
1609839600000|2021-01-05 09:40:00|148652.2|148522.2|148516.2|148386.2|148670.1|148540.1|148473.9|148371.9|892
1609839900000|2021-01-05 09:45:00|148515.5|148385.5|148289.6|148199.6|148541.3|148427.8|148284.3|148194.3|769
1609840200000|2021-01-05 09:50:00|148334.9|148204.9|148247.7|148157.7|148360.2|148244.7|148222.3|148107.2|856
1609840500000|2021-01-05 09:55:00|148248.1|148158.1|148757.4|148627.4|148775.5|148645.5|148246.7|148156.7|893
1609840800000|2021-01-05 10:00:00|148756.2|148626.2|148622.3|148492.3|148760.7|148630.7|148601.6|148475.6|723
1609841100000|2021-01-05 10:05:00|148622|148492|148869.8|148739.8|148903.9|148773.9|148594|148486.9|721
1609841400000|2021-01-05 10:10:00|148871.6|148741.6|148824.3|148734.3|148878.3|148760.4|148800.6|148670.6|672
1609841700000|2021-01-05 10:15:00|148826.4|148736.4|148790.3|148700.3|148878.7|148751.5|148789.7|148680.7|741
1609842000000|2021-01-05 10:20:00|148789.6|148699.6|148833.5|148703.5|148856.9|148766.9|148754.9|148647.1|628
1609842300000|2021-01-05 10:25:00|148827.7|148697.7|148738.7|148608.7|148833.2|148719|148692.8|148562.9|690
1609842600000|2021-01-05 10:30:00|148738.8|148608.8|148722.9|148592.9|148780.9|148650.9|148486.2|148356.2|715
1609842900000|2021-01-05 10:35:00|148722|148592|148642.9|148552.9|148729|148600.5|148611.4|148521.4|654
1609843200000|2021-01-05 10:40:00|148641.2|148551.2|148549.5|148459.5|148679.7|148557.7|148494.6|148364.6|672
1609843500000|2021-01-05 10:45:00|148548.1|148458.1|148522.8|148432.8|148593.9|148503.9|148448.6|148338.6|682
1609843800000|2021-01-05 10:50:00|148522.7|148432.7|148590.5|148500.5|148616.5|148512.2|148498.7|148392.6|724
1609844100000|2021-01-05 10:55:00|148591.6|148501.6|148711.3|148621.3|148767.5|148646.4|148562.6|148446.8|763
1609844400000|2021-01-05 11:00:00|148711.4|148621.4|148690.7|148600.7|148769.7|148639.7|148644.6|148554.6|770
1609844700000|2021-01-05 11:05:00|148690.4|148600.4|148565.5|148475.5|148739|148649|148565.5|148475.5|815
1609845000000|2021-01-05 11:10:00|148589.7|148459.7|148707.3|148577.3|148727.5|148615.8|148559.6|148449.2|830
1609845300000|2021-01-05 11:15:00|148708.8|148578.8|148853|148723|148886.1|148756.1|148695.1|148577.9|818
1609845600000|2021-01-05 11:20:00|148852.8|148722.8|148916.1|148786.1|148937.9|148833.5|148818.6|148718.3|699
1609845900000|2021-01-05 11:25:00|148916.3|148786.3|148904|148814|148921.2|148824|148829.4|148713|845
1609846200000|2021-01-05 11:30:00|148900.9|148810.9|148879.1|148789.1|148919.4|148829.4|148865.4|148775.4|856
1609846500000|2021-01-05 11:35:00|148880.6|148790.6|149507.1|149377.1|149516.2|149386.2|148864.4|148774.4|872
1609846800000|2021-01-05 11:40:00|149511.2|149381.2|149259|149129|149511.7|149414.9|149242.4|149112.4|825
1609847100000|2021-01-05 11:45:00|149257.9|149127.9|149185.5|149095.5|149271.6|149181.6|149137.5|149037.9|868
1609847400000|2021-01-05 11:50:00|149185.3|149095.3|149198.7|149108.7|149260.3|149167.6|149176.1|149071.5|896
1609847700000|2021-01-05 11:55:00|149201.3|149111.3|149158.1|149068.1|149299.2|149173.5|149147.1|149057.1|954
1609848000000|2021-01-05 12:00:00|149158.2|149068.2|148911.3|148781.3|149217.8|149090.9|148894.8|148773.5|834
1609848300000|2021-01-05 12:05:00|148911.8|148781.8|149321.7|149191.7|149325.7|149195.7|148911.8|148781.8|898
1609848600000|2021-01-05 12:10:00|149322.3|149192.3|149283.4|149153.4|149328.3|149198.3|149181.7|149051.7|731
1609848900000|2021-01-05 12:15:00|149284.9|149154.9|149474|149384|149494.8|149404.8|149281.1|149151.1|836
1609849200000|2021-01-05 12:20:00|149474.5|149384.5|149694|149564|149743.6|149613.6|149470.2|149370.8|773
1609849500000|2021-01-05 12:25:00|149693.7|149563.7|149873|149783|149930.5|149824.8|149679.2|149555.8|868
1609849800000|2021-01-05 12:30:00|149873.1|149783.1|149736.7|149606.7|149920.3|149811.7|149710.2|149606.2|780
1609850100000|2021-01-05 12:35:00|149735.1|149605.1|149996.6|149866.6|150008|149878|149666.8|149555.8|811
1609850400000|2021-01-05 12:40:00|150011.4|149881.4|150237.2|150107.2|150479|150349|149971|149841|935
1609850700000|2021-01-05 12:45:00|150238.4|150108.4|150172.1|150042.1|150677.1|150547.1|150071.7|149941.7|966
1609851000000|2021-01-05 12:50:00|150167.3|150037.3|150475.1|150345.1|150568.8|150438.8|150132|150002|938
1609851300000|2021-01-05 12:55:00|150473|150343|150245.2|150115.2|150475.5|150345.5|150191.4|150061.4|934
1609851600000|2021-01-05 13:00:00|150248.2|150118.2|149960.6|149830.6|150252.2|150122.2|149904.5|149774.5|912
1609851900000|2021-01-05 13:05:00|149961.3|149831.3|150188.3|150058.3|150218.6|150088.6|149961.3|149831.3|906
1609852200000|2021-01-05 13:10:00|150186.8|150056.8|150161.3|150031.3|150254.1|150124.1|150109.7|149979.7|808
1609852500000|2021-01-05 13:15:00|150167.3|150037.3|150073.6|149943.6|150249.2|150119.2|150027.9|149915.7|794
1609852800000|2021-01-05 13:20:00|150067.6|149937.6|150232|150102|150245.5|150115.5|150060|149937.6|751
1609853100000|2021-01-05 13:25:00|150232.5|150102.5|150392.5|150262.5|150488.7|150358.7|150185.4|150055.4|888
1609853400000|2021-01-05 13:30:00|150390.7|150260.7|150488.2|150358.2|150579|150449|150311.7|150181.7|908
1609853700000|2021-01-05 13:35:00|150488.5|150358.5|150315.8|150185.8|150553.8|150439|150315.8|150185.8|789
1609854000000|2021-01-05 13:40:00|150316.9|150186.9|150311.5|150221.5|150377.1|150249.3|150246|150149.3|732
1609854300000|2021-01-05 13:45:00|150312.2|150222.2|150354.4|150224.4|150479.9|150349.9|150303.3|150187|843
1609854600000|2021-01-05 13:50:00|150355.5|150225.5|150219.7|150129.7|150362.1|150232.1|150211.5|150081.7|873
1609854900000|2021-01-05 13:55:00|150220.3|150130.3|150568.1|150438.1|150572|150442|150209.6|150119.6|834
1609855200000|2021-01-05 14:00:00|150571.5|150441.5|150463|150333|150671.7|150541.7|150384.1|150254.1|959
1609855500000|2021-01-05 14:05:00|150461.9|150331.9|150636.1|150506.1|150683.3|150553.3|150394.1|150264.1|916
1609855800000|2021-01-05 14:10:00|150632.5|150502.5|150402.7|150272.7|150653.2|150523.2|150391.9|150261.9|831
1609856100000|2021-01-05 14:15:00|150402.1|150272.1|150365.7|150235.7|150448.9|150318.9|150359.6|150229.6|783
1609856400000|2021-01-05 14:20:00|150365.2|150235.2|150554.2|150424.2|150625.2|150495.2|150310.3|150180.3|992
1609856700000|2021-01-05 14:25:00|150554.7|150424.7|150465.5|150335.5|150567.8|150437.8|150406.8|150276.8|960
1609857000000|2021-01-05 14:30:00|150469.3|150339.3|150277.8|150187.8|150469.3|150339.3|150265.2|150157.5|974
1609857300000|2021-01-05 14:35:00|150277.6|150187.6|150015.5|149885.5|150328.3|150233.3|149951.6|149821.6|996
1609857600000|2021-01-05 14:40:00|150013.6|149883.6|149950.4|149820.4|150024.6|149894.6|149884.1|149754.1|1001
1609857900000|2021-01-05 14:45:00|149957.1|149827.1|149862.9|149732.9|150014.7|149884.7|149825.5|149695.5|905
1609858200000|2021-01-05 14:50:00|149857.9|149727.9|150293.3|150163.3|150300.3|150189|149814.4|149691.4|982
1609858500000|2021-01-05 14:55:00|150294.8|150164.8|150347.5|150217.5|150374.3|150224|150275.7|150083.6|943
1609858800000|2021-01-05 15:00:00|150344.3|150214.3|150208|150078|150361.7|150214.3|150095.3|149931|1051
1609859100000|2021-01-05 15:05:00|150211.1|150081.1|150169.3|150039.3|150338.1|150208.1|150127.4|149997.4|1039
1609859400000|2021-01-05 15:10:00|150169.1|150039.1|149972.4|149842.4|150169.3|150039.3|149939.4|149821.9|893
1609859700000|2021-01-05 15:15:00|149972.1|149842.1|150267.4|150137.4|150288.5|150193.9|149920.7|149816.2|889
1609860000000|2021-01-05 15:20:00|150264.9|150134.9|150416.3|150286.3|150425.7|150295.7|150209|150081.8|905
1609860300000|2021-01-05 15:25:00|150417.3|150287.3|150219|150089|150418.3|150288.3|150213|150083|904
1609860600000|2021-01-05 15:30:00|150223.3|150093.3|150221.9|150091.9|150315.2|150185.2|150159.9|150029.9|961
1609860900000|2021-01-05 15:35:00|150220.3|150090.3|150073.4|149983.4|150220.7|150096.7|150039.7|149909.7|977
1609861200000|2021-01-05 15:40:00|150091|149961|150316.6|150186.6|150346.5|150216.5|150066.8|149936.8|896
1609861500000|2021-01-05 15:45:00|150316.2|150186.2|150268.3|150138.3|150319.2|150189.2|150247.6|150117.6|941
1609861800000|2021-01-05 15:50:00|150269.3|150139.3|150055.1|149925.1|150304.7|150174.7|150051.2|149921.2|958
1609862100000|2021-01-05 15:55:00|150057.2|149927.2|150166.1|150036.1|150214.8|150084.8|149981|149851|911
1609862400000|2021-01-05 16:00:00|150166|150036|150254.9|150124.9|150279.6|150149.6|150049.6|149953.1|954
1609862700000|2021-01-05 16:05:00|150257.4|150127.4|150389.2|150299.2|150416.8|150299.2|150163.6|150043.8|815
1609863000000|2021-01-05 16:10:00|150390.5|150300.5|150397.4|150307.4|150490|150379.7|150384.1|150293.7|676
1609863300000|2021-01-05 16:15:00|150402.4|150312.4|150557.8|150467.8|150564.4|150471.3|150401.4|150311.4|847
1609863600000|2021-01-05 16:20:00|150558.2|150468.2|150478.5|150388.5|150560.3|150470.3|150459.5|150360.4|712
1609863900000|2021-01-05 16:25:00|150476.6|150386.6|150402.3|150272.3|150500.6|150410.6|150316.6|150186.6|721
1609864200000|2021-01-05 16:30:00|150401.1|150271.1|150438.4|150348.4|150476|150371.3|150376.3|150263.3|800
1609864500000|2021-01-05 16:35:00|150438.5|150348.5|150386.1|150256.1|150450.1|150360.1|150254.7|150131.2|849
1609864800000|2021-01-05 16:40:00|150386.8|150256.8|150288.7|150158.7|150442.5|150322.3|150245.8|150130.9|836
1609865100000|2021-01-05 16:45:00|150290|150160|150286.6|150196.6|150335.7|150220.3|150252.7|150122.7|923
1609865400000|2021-01-05 16:50:00|150285.6|150195.6|150303.4|150213.4|150316.1|150222.3|150277.5|150160.6|872
1609865700000|2021-01-05 16:55:00|150303|150213|150135.2|150005.2|150321.1|150220.3|149997.8|149886.1|871
1609866000000|2021-01-05 17:00:00|150134.8|150004.8|149966.3|149836.3|150136.8|150022.8|149901|149771|914
1609866300000|2021-01-05 17:05:00|149958.8|149828.8|150003.4|149913.4|150020.8|149919.6|149935.5|149817.7|808
1609866600000|2021-01-05 17:10:00|149994.7|149904.7|149886.8|149756.8|150034.4|149914.6|149872|149755.5|923
1609866900000|2021-01-05 17:15:00|149886.3|149756.3|149916.5|149826.5|149950.8|149850.8|149816.7|149725.2|804
1609867200000|2021-01-05 17:20:00|149914.5|149824.5|149915.9|149825.9|149971.2|149867.5|149908.1|149806.6|881
1609867500000|2021-01-05 17:25:00|149915.5|149825.5|150113.3|149983.3|150125.5|149995.5|149906.3|149795.2|892
1609867800000|2021-01-05 17:30:00|150112.9|149982.9|150200.1|150070.1|150220.3|150109.3|150086.1|149976.1|873
1609868100000|2021-01-05 17:35:00|150200.4|150070.4|150194.1|150064.1|150213|150106.1|150147.6|150044.8|778
1609868400000|2021-01-05 17:40:00|150193.7|150063.7|150125.3|150035.3|150235.1|150120.8|150120.9|149990.9|717
1609868700000|2021-01-05 17:45:00|150127.9|150037.9|150193|150103|150222.6|150114.2|150123.4|149993.6|792
1609869000000|2021-01-05 17:50:00|150192.1|150102.1|150127.2|149997.2|150211.3|150104.1|150102.9|149979.5|796
1609869300000|2021-01-05 17:55:00|150126|149996|150063.3|149933.3|150141.1|150034.6|150019.2|149889.2|709
1609869600000|2021-01-05 18:00:00|150065.8|149935.8|150070.2|149940.2|150083.5|149953.5|150053.6|149923.6|622
1609869900000|2021-01-05 18:05:00|150069.9|149939.9|149928.5|149798.5|150074|149956.6|149892.8|149762.8|732
1609870200000|2021-01-05 18:10:00|149926.4|149796.4|149871.6|149741.6|149953.2|149846|149845.5|149736.6|696
1609870500000|2021-01-05 18:15:00|149871|149741|149758.5|149628.5|149879.8|149768.5|149704.4|149609.6|711
1609870800000|2021-01-05 18:20:00|149757.8|149627.8|149740.4|149610.4|149778.3|149659.7|149722.2|149604.1|740
1609871100000|2021-01-05 18:25:00|149740.8|149610.8|149794|149664|149797.4|149667.4|149714.1|149607|574
1609871400000|2021-01-05 18:30:00|149793.5|149663.5|149964.3|149834.3|149977.7|149847.7|149790.8|149660.8|744
1609871700000|2021-01-05 18:35:00|149963.1|149833.1|149918.8|149788.8|149969.4|149839.4|149890.5|149760.5|834
1609872000000|2021-01-05 18:40:00|149918.2|149788.2|149997.9|149867.9|150015.8|149885.8|149907.8|149777.8|763
1609872300000|2021-01-05 18:45:00|149996.7|149866.7|149958.5|149828.5|150008|149881|149936.1|149819.7|596
1609872600000|2021-01-05 18:50:00|149958.4|149828.4|150007.2|149877.2|150035.1|149905.1|149957.2|149827.2|750
1609872900000|2021-01-05 18:55:00|150005.9|149875.9|149844|149714|150024.2|149894.2|149802.3|149672.3|649
1609873200000|2021-01-05 19:00:00|149846.2|149716.2|149838.7|149708.7|149871.6|149741.6|149814.7|149694.7|688
1609873500000|2021-01-05 19:05:00|149838.8|149708.8|149706.7|149576.7|149840.3|149710.3|149703.7|149573.7|571
1609873800000|2021-01-05 19:10:00|149715.8|149585.8|149732.5|149602.5|149742|149616|149687.9|149557.9|573
1609874100000|2021-01-05 19:15:00|149735.3|149605.3|149703.3|149613.3|149753.7|149643.1|149689.5|149577|565
1609874400000|2021-01-05 19:20:00|149703.4|149613.4|149597.1|149467.1|149749.8|149619.8|149578.6|149448.6|703
1609874700000|2021-01-05 19:25:00|149597.6|149467.6|149434|149304|149611.4|149481.4|149379.8|149249.8|621
1609875000000|2021-01-05 19:30:00|149433.8|149303.8|149420.5|149290.5|149530.2|149400.2|149413.8|149283.8|715
1609875300000|2021-01-05 19:35:00|149423.6|149293.6|149529.2|149399.2|149545|149415|149401.1|149271.1|708
1609875600000|2021-01-05 19:40:00|149521.9|149391.9|149484.4|149354.4|149540.4|149410.4|149461.5|149331.5|710
1609875900000|2021-01-05 19:45:00|149484.6|149354.6|149525.6|149395.6|149551.2|149441.5|149476.8|149346.8|590
1609876200000|2021-01-05 19:50:00|149530.3|149400.3|149672.1|149542.1|149681.1|149551.1|149501.8|149389.8|536
1609876500000|2021-01-05 19:55:00|149665.6|149535.6|149870.5|149740.5|149917.7|149787.7|149626|149510.5|730
1609876800000|2021-01-05 20:00:00|149874.2|149744.2|149651|149521|149877.2|149747.2|149648|149518|698
1609877100000|2021-01-05 20:05:00|149648.9|149518.9|149748.5|149618.5|149751|149621|149648.6|149518.6|692
1609877400000|2021-01-05 20:10:00|149746.8|149616.8|149749.2|149619.2|149765.4|149635.4|149726.8|149596.8|568
1609877700000|2021-01-05 20:15:00|149739.9|149609.9|149739.3|149609.3|149766.4|149636.4|149723.5|149593.5|473
1609878000000|2021-01-05 20:20:00|149740.5|149610.5|149754.9|149624.9|149781.2|149651.2|149740.5|149610.5|473
1609878300000|2021-01-05 20:25:00|149756|149626|149810.1|149680.1|149953.3|149823.3|149742.6|149612.6|664
1609878600000|2021-01-05 20:30:00|149811.1|149681.1|149809.2|149679.2|149840.1|149710.1|149794.6|149664.6|690
1609878900000|2021-01-05 20:35:00|149809|149679|149856.9|149726.9|149864.9|149734.9|149798.3|149668.3|722
1609879200000|2021-01-05 20:40:00|149855.4|149725.4|149905.2|149775.2|150007.5|149877.5|149837.7|149707.7|685
1609879500000|2021-01-05 20:45:00|149906.5|149776.5|149904.1|149774.1|149979.5|149849.5|149786.8|149656.8|835
1609879800000|2021-01-05 20:50:00|149909.3|149779.3|149846.9|149716.9|149967.6|149837.6|149784.3|149654.3|623
1609880100000|2021-01-05 20:55:00|149846.7|149716.7|149915|149785|149998.8|149868.8|149827.5|149697.5|794
1609880400000|2021-01-05 21:00:00|149912.1|149782.1|149886.7|149756.7|149959.4|149829.4|149876.5|149756.1|650
1609880700000|2021-01-05 21:05:00|149886.2|149756.2|149897.9|149767.9|149909.5|149779.5|149862|149732|399
1609881000000|2021-01-05 21:10:00|149896.1|149766.1|149956.1|149826.1|149961.5|149831.5|149876.1|149757.2|288
1609881300000|2021-01-05 21:15:00|149958.1|149828.1|150014.2|149884.2|150066|149936|149911.8|149781.8|430
1609881600000|2021-01-05 21:20:00|150016.5|149886.5|149930.2|149800.2|150052.3|149922.3|149911.1|149781.1|318
1609881900000|2021-01-05 21:25:00|149927.4|149797.4|149910|149780|149949.8|149819.8|149891.5|149761.5|221
1609882200000|2021-01-05 21:30:00|149911.2|149781.2|149905.3|149775.3|149937.7|149807.7|149847.8|149681.1|287
1609882500000|2021-01-05 21:35:00|149904.1|149774.1|149921.1|149791.1|149940.6|149810.6|149902.1|149772.1|264
1609882800000|2021-01-05 21:40:00|149919.1|149789.1|149934.8|149804.8|150067.1|149878.7|149844.5|149714.5|323
1609883100000|2021-01-05 21:45:00|149938.2|149808.2|149889.8|149679|149951.5|149819|149825|149635.8|354
1609883400000|2021-01-05 21:50:00|149889.2|149677.3|149915.6|149673.6|149951.9|149770.5|149805.8|149619.3|464
1609883700000|2021-01-05 21:55:00|149919|149677|150117.1|149875.1|150363.9|150121.9|149875.6|149633.6|273
1609884000000|2021-01-05 22:00:00|150137.5|149895.5|150074|149832|150137.5|149895.5|150061.9|149819.9|33
1609884300000|2021-01-05 22:05:00|149804.3|149562.3|149817.1|149575.1|149928.5|149686.5|149713.5|149471.5|106
1609886400000|2021-01-05 22:40:00|150026.4|149784.4|150026.4|149784.4|150026.4|149784.4|150026.4|149784.4|1
1609887000000|2021-01-05 22:50:00|150139.7|149897.7|150019.4|149777.4|150139.7|149897.7|149904.9|149662.9|162
1609887300000|2021-01-05 22:55:00|150019.5|149777.5|149983.6|149741.6|150045.1|149803.1|149952|149710|148
1609887600000|2021-01-05 23:00:00|150000.1|149758.1|149620.8|149378.8|150015.5|149773.5|149615.5|149373.5|527
1609887900000|2021-01-05 23:05:00|149620.6|149378.6|150222.3|149980.3|150258.3|150016.3|149619.3|149377.3|600
1609888200000|2021-01-05 23:10:00|150224.6|149982.6|150126.7|149884.7|150425.2|150183.2|149903.7|149661.7|618
1609888500000|2021-01-05 23:15:00|150155|149913|149939.1|149697.1|150172.1|149930.1|149747.1|149505.1|728
1609888800000|2021-01-05 23:20:00|149932.3|149690.3|149851.7|149609.7|149960.5|149718.5|149799|149557|539
1609889100000|2021-01-05 23:25:00|149853.9|149611.9|149918.5|149676.5|150205.7|149963.7|149814.2|149572.2|564
1609889400000|2021-01-05 23:30:00|149928.9|149686.9|149894.6|149652.6|150039.1|149797.1|149807|149565|601
1609889700000|2021-01-05 23:35:00|149897|149655|149865.6|149623.6|150247.7|150005.7|149752.6|149510.6|714
1609890000000|2021-01-05 23:40:00|149866.5|149624.5|149779.7|149537.7|150182|149941.2|149753.9|149511.9|640
1609890300000|2021-01-05 23:45:00|149772.7|149530.7|150162.3|149920.3|150162.3|149920.3|149708|149466|563
1609890600000|2021-01-05 23:50:00|150151.8|149909.8|149877.3|149635.3|150234.9|149992.9|149851.3|149609.3|537
1609890900000|2021-01-05 23:55:00|149879.6|149637.6|149882.5|149640.5|149898.8|149656.8|149871.7|149629.7|215
1609891200000|2021-01-06 00:00:00|149878.5|149636.5|149910.5|149668.5|150062.1|149820.1|149807.9|149565.9|540
1609891500000|2021-01-06 00:05:00|149908.2|149666.2|149974.4|149732.4|150027.2|149785.2|149855.7|149613.7|353
1609891800000|2021-01-06 00:10:00|149978.1|149736.1|149999.6|149757.6|150114.8|149872.8|149866|149624|559
1609892100000|2021-01-06 00:15:00|150002.8|149760.8|150036.8|149794.8|150107.5|149865.5|149945|149703|579
1609892400000|2021-01-06 00:20:00|150036.9|149794.9|150013|149771|150063.4|149821.4|149977.5|149735.5|609
1609892700000|2021-01-06 00:25:00|150010.4|149768.4|149906.6|149664.6|150046.6|149804.6|149881.5|149639.5|571
1609893000000|2021-01-06 00:30:00|149900.3|149658.3|149965.1|149723.1|149991.6|149749.6|149841.7|149599.7|535
1609893300000|2021-01-06 00:35:00|149976.5|149734.5|149980.8|149738.8|150018.2|149808.1|149889.5|149647.5|595
1609893600000|2021-01-06 00:40:00|149996.4|149754.4|150128.3|149886.3|150194.6|149952.6|149937.2|149695.2|772
1609893900000|2021-01-06 00:45:00|150132.7|149890.7|150017.7|149775.7|150426.7|150184.7|150017|149775|583
1609894200000|2021-01-06 00:50:00|150019.4|149777.4|150269|150027|150346.3|150104.3|149755.1|149513.1|700
1609894500000|2021-01-06 00:55:00|150259.2|150017.2|149909.6|149667.6|150266.8|150024.8|149898.8|149656.8|616
1609894800000|2021-01-06 01:00:00|149902.3|149660.3|149934.2|149692.2|149944.5|149702.5|149876.7|149634.7|730
1609895100000|2021-01-06 01:05:00|149929.2|149687.2|149912.7|149670.7|149954|149712|149885.6|149653.5|359
1609895400000|2021-01-06 01:10:00|149919.1|149677.1|149896.8|149654.8|149928|149686|149800.8|149558.8|503
1609895700000|2021-01-06 01:15:00|149896.5|149654.5|149979.9|149737.9|150017.9|149775.9|149863.2|149621.2|719
1609896000000|2021-01-06 01:20:00|149980.3|149738.3|149990|149748|150031.1|149789.1|149948.1|149706.3|567
1609896300000|2021-01-06 01:25:00|149992.9|149750.9|150028.9|149786.9|150063.6|149850.9|149878.9|149636.9|660
1609896600000|2021-01-06 01:30:00|150023.4|149781.4|150312.5|150070.5|150936.6|150694.6|150017.2|149775.2|910
1609896900000|2021-01-06 01:35:00|150322.8|150080.8|150851.3|150609.3|150956.5|150714.5|150319.6|150077.6|604
1609897200000|2021-01-06 01:40:00|150843.1|150601.1|150695.5|150453.5|150922|150680|150648.1|150406.1|530
1609897500000|2021-01-06 01:45:00|150691.4|150449.4|150612.9|150370.9|150748|150506|150585.5|150343.5|530
1609897800000|2021-01-06 01:50:00|150613.3|150371.3|150728.7|150486.7|150787.6|150545.6|150607.5|150365.5|571
1609898100000|2021-01-06 01:55:00|150727.8|150485.8|150662.8|150420.8|150772.9|150530.9|150625.5|150383.5|619
1609898400000|2021-01-06 02:00:00|150663.1|150421.1|150663.8|150421.8|150708|150466|150621.2|150379.2|475
1609898700000|2021-01-06 02:05:00|150664.8|150422.8|150668.6|150426.6|150686.7|150444.7|150631.6|150389.6|279
1609899000000|2021-01-06 02:10:00|150667.4|150425.4|150693.6|150451.6|150703.3|150461.3|150641.5|150399.5|480
1609899300000|2021-01-06 02:15:00|150686.5|150444.5|150691.4|150449.4|150708.3|150466.3|150644.3|150402.3|397
1609899600000|2021-01-06 02:20:00|150696.6|150454.6|150701.5|150459.5|150733|150491|150673.1|150431.1|416
1609899900000|2021-01-06 02:25:00|150697.6|150455.6|150542.8|150412.8|150742|150524.1|150531.6|150349.3|574
1609900200000|2021-01-06 02:30:00|150539.7|150409.7|150651.7|150414.6|150750|150540.1|150530.3|150366.8|463
1609900500000|2021-01-06 02:35:00|150652.6|150415.4|150615.4|150392.1|150652.6|150477.3|150562.6|150382.5|454
1609900800000|2021-01-06 02:40:00|150624.9|150399.1|150668.4|150449.6|150680.8|150502.8|150575.7|150389.9|286
1609901100000|2021-01-06 02:45:00|150668.3|150496.8|150810|150680|150876.3|150688.8|150626.4|150496.4|477
1609901400000|2021-01-06 02:50:00|150813.6|150683.6|150925.6|150712.4|151007.5|150779.7|150766|150590.1|511
1609901700000|2021-01-06 02:55:00|150923.2|150710.3|150856.4|150614.4|150969|150784.6|150800.1|150601.4|554
1609902000000|2021-01-06 03:00:00|150856.3|150614.3|150741.6|150526.5|150893.3|150680.8|150692.3|150451.4|583
1609902300000|2021-01-06 03:05:00|150707.9|150577.9|150714.6|150584.6|150778.4|150619.3|150686.9|150504.4|345
1609902600000|2021-01-06 03:10:00|150715.8|150585.8|150679.2|150549.2|150789.6|150596.5|150675.1|150493|348
1609902900000|2021-01-06 03:15:00|150670.3|150540.3|150646.1|150430|150730.2|150558.9|150598|150412.9|426
1609903200000|2021-01-06 03:20:00|150647.1|150435|150634.8|150411.2|150690.9|150492.3|150563.2|150385.9|448
1609903500000|2021-01-06 03:25:00|150632.3|150426.3|150606.2|150401.4|150642.8|150480.7|150550.5|150376.4|435
1609903800000|2021-01-06 03:30:00|150606|150402.3|150574.2|150444.2|150656.4|150473.8|150550.9|150373.7|431
1609904100000|2021-01-06 03:35:00|150574.5|150444.5|150533|150403|150616.4|150459.5|150516.1|150369.8|384
1609904400000|2021-01-06 03:40:00|150530.9|150400.9|150514.5|150384.5|150583.2|150419.1|150499.8|150347.4|291
1609904700000|2021-01-06 03:45:00|150515.8|150385.8|150590.8|150460.8|150641.7|150477.4|150506.1|150349.8|432
1609905000000|2021-01-06 03:50:00|150589.8|150459.8|150634.9|150416.7|150650.7|150474.9|150564.8|150400.3|516
1609905300000|2021-01-06 03:55:00|150632.2|150415.5|150578.3|150448.3|150650.6|150472.9|150572.1|150394.7|443
1609905600000|2021-01-06 04:00:00|150578.1|150448.1|150606.3|150476.3|150662.8|150488.6|150568.6|150405|502
1609905900000|2021-01-06 04:05:00|150611.7|150481.7|150590.5|150460.5|150648.5|150485.4|150569.3|150398.8|496
1609906200000|2021-01-06 04:10:00|150585.7|150455.7|150571.9|150441.9|150639.5|150461.5|150550.8|150383.1|500
1609906500000|2021-01-06 04:15:00|150575.1|150445.1|150566.6|150436.6|150643.3|150460|150545.9|150388.8|539
1609906800000|2021-01-06 04:20:00|150572.4|150442.4|150239.3|149997.3|150637.3|150463.3|150232.1|149990.1|589
1609907100000|2021-01-06 04:25:00|150237.2|149995.2|150102.6|149972.6|150237.4|150040.3|150101.3|149933.1|599
1609907400000|2021-01-06 04:30:00|150103.5|149973.5|150325.7|150083.7|150334.5|150148.2|150103.5|149953.2|601
1609907700000|2021-01-06 04:35:00|150322.2|150080.2|150315.6|150086.7|150333.4|150128.9|150246.1|150041.6|423
1609908000000|2021-01-06 04:40:00|150324|150082|150464.4|150223.2|150465.9|150227.8|150298.8|150075.1|431
1609908300000|2021-01-06 04:45:00|150439.9|150223|150455.3|150238.6|150478|150244.4|150439.9|150220.3|553
1609908600000|2021-01-06 04:50:00|150455.2|150236.3|150506.3|150264.3|150522.5|150285.2|150404.7|150201.3|620
1609908900000|2021-01-06 04:55:00|150505.4|150263.4|150518.4|150276.4|150528|150286|150487.3|150245.3|207
1609909200000|2021-01-06 05:00:00|150516.6|150274.6|150528.2|150286.2|150542.2|150309.2|150510.2|150268.2|392
1609909500000|2021-01-06 05:05:00|150526.8|150284.8|150462|150220|150537.8|150301.2|150456.5|150214.5|262
1609909800000|2021-01-06 05:10:00|150464.2|150222.9|150280.1|150038.1|150479.7|150244.5|150241.5|150009.4|477
1609910100000|2021-01-06 05:15:00|150281.3|150043.5|150233|150031.4|150281.3|150093.5|150198.1|150020|429
1609910400000|2021-01-06 05:20:00|150231.5|150030.4|150328.7|150086.7|150339.3|150146.5|150191.7|150027|487
1609910700000|2021-01-06 05:25:00|150326|150084|150338.3|150096.3|150343|150146.6|150244.7|150057|448
1609911000000|2021-01-06 05:30:00|150338.6|150096.6|150260.2|150022.8|150343.1|150110.3|150112.6|149936.6|546
1609911300000|2021-01-06 05:35:00|150264.9|150022.9|150170.5|150040.5|150264.9|150079.5|150136|149974.5|483
1609911600000|2021-01-06 05:40:00|150170.3|150040.3|150212.3|150012.3|150229|150072.5|150150.9|149978.6|506
1609911900000|2021-01-06 05:45:00|150178.1|150048.1|150171.4|150041.4|150227.1|150054|150116.4|149970.3|487
1609912200000|2021-01-06 05:50:00|150172.2|150042.2|150271.7|150052.7|150305.5|150066.3|150167.6|150002.5|388
1609912500000|2021-01-06 05:55:00|150276.1|150052.5|150307.1|150065.1|150320.8|150114.3|150181|150007.6|418
1609912800000|2021-01-06 06:00:00|150310.9|150068.9|150250.8|150033.9|150310.9|150119.7|150133.4|149950.5|485
1609913100000|2021-01-06 06:05:00|150276.3|150034.3|150196.3|150066.3|150280.5|150090.3|150170.2|150000.1|359
1609913400000|2021-01-06 06:10:00|150183|150053|150168.6|150038.6|150262.9|150110|150155.5|150003.4|390
1609913700000|2021-01-06 06:15:00|150167.6|150037.6|150162.2|150032.2|150254.5|150073.7|150147.1|149974.1|487
1609914000000|2021-01-06 06:20:00|150162|150032|149976.3|149846.3|150196.9|150033.5|149964|149806.6|448
1609914300000|2021-01-06 06:25:00|149976.6|149846.6|150048.8|149918.8|150100.6|149932.7|149964.3|149797.5|443
1609914600000|2021-01-06 06:30:00|150046.9|149916.9|150004.6|149874.6|150086.3|149927.4|149993.5|149816.6|491
1609914900000|2021-01-06 06:35:00|149997.8|149867.8|150055.4|149925.4|150116|149946.6|149990.3|149843.2|531
1609915200000|2021-01-06 06:40:00|150057.5|149927.5|150009.6|149879.6|150110.1|149938.4|149990.4|149822.5|425
1609915500000|2021-01-06 06:45:00|150012.6|149882.6|149674.5|149544.5|150017.8|149887.8|149623.4|149493.4|624
1609915800000|2021-01-06 06:50:00|149674.6|149544.6|149480.9|149350.9|149697.8|149567.8|149473|149309.7|671
1609916100000|2021-01-06 06:55:00|149480.8|149350.8|149341|149211|149544|149392.5|149305.1|149169.2|718
1609916400000|2021-01-06 07:00:00|149327.4|149197.4|149091.2|148961.2|149470.4|149319.2|148996.1|148818|880
1609916700000|2021-01-06 07:05:00|149076.5|148946.5|149189.1|149059.1|149227.3|149097.3|148911.2|148755.6|808
1609917000000|2021-01-06 07:10:00|149185.8|149055.8|149016.4|148886.4|149199.7|149069.7|148970.3|148840.3|845
1609917300000|2021-01-06 07:15:00|149023.1|148893.1|148998.9|148868.9|149184.7|149054.7|148964.7|148834.7|782
1609917600000|2021-01-06 07:20:00|149003.7|148873.7|149280.2|149150.2|149425.4|149295.4|148957.8|148845.9|696
1609917900000|2021-01-06 07:25:00|149279.3|149149.3|149357.8|149227.8|149438|149308|149213.4|149088.2|756
1609918200000|2021-01-06 07:30:00|149362.8|149232.8|149047.4|148917.4|149362.8|149232.8|149043.9|148913.9|806
1609918500000|2021-01-06 07:35:00|149047.7|148917.7|149091|148961|149109.2|148979.2|149040|148910|617
1609918800000|2021-01-06 07:40:00|149091.3|148961.3|148974.1|148844.1|149098.6|148968.6|148929.2|148799.2|645
1609919100000|2021-01-06 07:45:00|148974.4|148844.4|149011.3|148881.3|149019.6|148889.6|148956.9|148826.9|735
1609919400000|2021-01-06 07:50:00|149011.6|148881.6|149028.9|148898.9|149088.5|148958.5|148942|148823.9|828
1609919700000|2021-01-06 07:55:00|149029.1|148899.1|149007.7|148877.7|149048.2|148918.2|148991|148861|682
1609920000000|2021-01-06 08:00:00|148999.6|148869.6|149078.5|148948.5|149169.8|149042.4|148999.6|148869.6|865
1609920300000|2021-01-06 08:05:00|149070.3|148940.3|149135.6|149005.6|149259.5|149129.5|149040|148911.5|903
1609920600000|2021-01-06 08:10:00|149135|149005|149392.8|149262.8|149462.9|149372.6|149123.5|148997.6|916
1609920900000|2021-01-06 08:15:00|149405.8|149275.8|149737.4|149607.4|149744.8|149614.8|149405.8|149275.8|910
1609921200000|2021-01-06 08:20:00|149737.8|149607.8|149880.6|149750.6|150048.3|149946.4|149736.8|149606.8|904
1609921500000|2021-01-06 08:25:00|149880.8|149750.8|149825.1|149695.1|149884.8|149754.8|149791.4|149661.4|763
1609921800000|2021-01-06 08:30:00|149825.8|149695.8|149832.3|149702.3|149919.9|149789.9|149819.2|149689.2|822
1609922100000|2021-01-06 08:35:00|149827.9|149697.9|149610.9|149480.9|149837.3|149707.3|149575.6|149445.6|944
1609922400000|2021-01-06 08:40:00|149612.6|149482.6|149743.5|149613.5|149745.2|149615.2|149559.3|149429.3|904
1609922700000|2021-01-06 08:45:00|149733.6|149603.6|149724.8|149594.8|149797.9|149667.9|149654.6|149555.4|860
1609923000000|2021-01-06 08:50:00|149728.2|149598.2|149857|149727|149865.8|149735.8|149535.5|149405.5|879
1609923300000|2021-01-06 08:55:00|149857.2|149727.2|149865.1|149775.1|149892.8|149784.9|149787.5|149697.5|874
1609923600000|2021-01-06 09:00:00|149881.2|149751.2|149950.5|149860.5|150016|149905.3|149847.4|149736.7|868
1609923900000|2021-01-06 09:05:00|149949.4|149859.4|149937.7|149807.7|149993.4|149867.7|149774.5|149644.5|882
1609924200000|2021-01-06 09:10:00|149937.6|149807.6|149858.2|149728.2|149985|149855|149810.7|149692.3|876
1609924500000|2021-01-06 09:15:00|149859|149729|149852.3|149722.3|149873.4|149743.4|149748.1|149618.1|925
1609924800000|2021-01-06 09:20:00|149853.8|149723.8|149947.8|149857.8|150001|149885.2|149827|149697|779
1609925100000|2021-01-06 09:25:00|149951.6|149861.6|150201.4|150071.4|150211.1|150081.1|149943.5|149836.4|921
1609925400000|2021-01-06 09:30:00|150208.8|150078.8|150295.2|150205.2|150357.3|150251.2|150172.9|150053.7|823
1609925700000|2021-01-06 09:35:00|150295.7|150205.7|150267.6|150137.6|150339.3|150230.4|150256.5|150126.5|596
1609926000000|2021-01-06 09:40:00|150265.2|150135.2|150219.9|150089.9|150307.9|150177.9|150140|150010|763
1609926300000|2021-01-06 09:45:00|150217.4|150087.4|150118.1|149988.1|150220.6|150090.6|150078.2|149948.2|708
1609926600000|2021-01-06 09:50:00|150118.5|149988.5|149895.7|149765.7|150119.6|149989.6|149877.4|149751.3|837
1609926900000|2021-01-06 09:55:00|149894.4|149764.4|149839.7|149709.7|149924.8|149806.3|149721.5|149591.5|885
1609927200000|2021-01-06 10:00:00|149841.9|149711.9|149934.7|149804.7|149991.7|149892.1|149759.5|149636.9|893
1609927500000|2021-01-06 10:05:00|149935.7|149805.7|150009.8|149919.8|150106.9|149976.9|149897.7|149789.3|922
1609927800000|2021-01-06 10:10:00|150007.9|149917.9|149979.8|149889.8|150011.3|149920.2|149965.2|149870.2|801
1609928100000|2021-01-06 10:15:00|149978.7|149888.7|149926.7|149836.7|150025|149923.2|149918.6|149828.6|854
1609928400000|2021-01-06 10:20:00|149925.5|149835.5|149802.6|149712.6|149984.7|149875.9|149747.1|149617.1|821
1609928700000|2021-01-06 10:25:00|149801.8|149711.8|149865.4|149775.4|149890.6|149776.5|149782.8|149692.8|870
1609929000000|2021-01-06 10:30:00|149865|149775|149889.7|149799.7|149970.9|149864.2|149823.2|149733.2|876
1609929300000|2021-01-06 10:35:00|149892.3|149802.3|149925.2|149835.2|149948.4|149838.6|149849.3|149737.6|872
1609929600000|2021-01-06 10:40:00|149946.5|149816.5|149565.6|149435.6|149952.9|149822.9|149556.9|149435.6|912
1609929900000|2021-01-06 10:45:00|149566|149436|149707.5|149577.5|149772.3|149652.9|149545.4|149415.4|946
1609930200000|2021-01-06 10:50:00|149704.7|149574.7|149750.9|149660.9|149785.2|149677.9|149661.6|149554.1|716
1609930500000|2021-01-06 10:55:00|149748.4|149658.4|149749.7|149659.7|149891.5|149761.5|149745.3|149655.3|866
1609930800000|2021-01-06 11:00:00|149749.8|149659.8|149792|149662|149800.1|149681.3|149720.5|149604.6|706
1609931100000|2021-01-06 11:05:00|149791.8|149661.8|149695.9|149605.9|149808.8|149691.5|149684.6|149594.6|674
1609931400000|2021-01-06 11:10:00|149696.3|149606.3|149786.6|149696.6|149809.5|149710|149687.2|149597.2|730
1609931700000|2021-01-06 11:15:00|149785.6|149695.6|149848.2|149718.2|149892|149777.5|149779.6|149687.3|820
1609932000000|2021-01-06 11:20:00|149848|149718|149803.9|149673.9|149865.9|149755.3|149785.3|149671|758
1609932300000|2021-01-06 11:25:00|149801.8|149671.8|149639.4|149549.4|149822.2|149723.1|149632.3|149542.3|694
1609932600000|2021-01-06 11:30:00|149638.5|149548.5|149816.9|149686.9|149821.7|149691.7|149638.5|149529.3|656
1609932900000|2021-01-06 11:35:00|149816.7|149686.7|149803|149713|149828|149717.1|149732.6|149642.6|840
1609933200000|2021-01-06 11:40:00|149804.5|149714.5|149816.3|149686.3|149820.8|149714.7|149694.6|149577|838
1609933500000|2021-01-06 11:45:00|149812.2|149682.2|150022.1|149892.1|150105|149975|149780.7|149666.3|920
1609933800000|2021-01-06 11:50:00|150024.7|149894.7|150141.2|150011.2|150142.2|150012.2|149898.7|149782.3|935
1609934100000|2021-01-06 11:55:00|150139.6|150009.6|149876.9|149746.9|150162.7|150050.6|149840.1|149730.2|872
1609934400000|2021-01-06 12:00:00|149894.6|149764.6|149766.6|149676.6|149922.1|149832.1|149725.3|149595.3|867
1609934700000|2021-01-06 12:05:00|149763.1|149673.1|149931.4|149801.4|149969|149839|149692.9|149589.9|883
1609935000000|2021-01-06 12:10:00|149929.1|149799.1|149903.2|149773.2|149982.3|149852.3|149852.8|149722.8|1026
1609935300000|2021-01-06 12:15:00|149902.9|149772.9|149743.5|149653.5|149935.6|149805.6|149741|149651|990
1609935600000|2021-01-06 12:20:00|149741.2|149651.2|149747.7|149617.7|149846.8|149716.8|149684.5|149584.6|944
1609935900000|2021-01-06 12:25:00|149745.5|149615.5|149784.4|149654.4|149829.5|149707.6|149728.7|149604.1|963
1609936200000|2021-01-06 12:30:00|149785.7|149655.7|149916.6|149786.6|149919.7|149789.7|149747.9|149629.2|914
1609936500000|2021-01-06 12:35:00|149909.8|149779.8|149921.9|149791.9|149998.8|149868.8|149833.6|149722.6|940
1609936800000|2021-01-06 12:40:00|149920.5|149790.5|150090.5|150000.5|150125.7|150009.5|149830.8|149736.1|892
1609937100000|2021-01-06 12:45:00|150090.4|150000.4|150424.7|150294.7|150455.4|150325.4|150054.5|149944.5|926
1609937400000|2021-01-06 12:50:00|150423.9|150293.9|150330.3|150200.3|150423.9|150293.9|150183.5|150056.9|1016
1609937700000|2021-01-06 12:55:00|150329.4|150199.4|150314.1|150184.1|150458.2|150351.5|150291.9|150161.9|957
1609938000000|2021-01-06 13:00:00|150315.5|150185.5|150270.1|150180.1|150335.7|150205.7|150245.6|150140|936
1609938300000|2021-01-06 13:05:00|150267.7|150177.7|150107.2|150017.2|150315.6|150193.5|150081.7|149966.1|899
1609938600000|2021-01-06 13:10:00|150106.4|150016.4|150119.1|149989.1|150263.5|150173.5|150080.4|149986.9|871
1609938900000|2021-01-06 13:15:00|150117.8|149987.8|150026.1|149936.1|150149|150034.3|149935.2|149805.2|825
1609939200000|2021-01-06 13:20:00|150027.3|149937.3|150004.9|149874.9|150180.4|150050.4|149985.6|149863|927
1609939500000|2021-01-06 13:25:00|150004.5|149874.5|149893.3|149803.3|150060|149930|149893.3|149772.1|893
1609939800000|2021-01-06 13:30:00|149894.6|149804.6|149952.7|149822.7|149970.4|149840.4|149852.3|149754.6|933
1609940100000|2021-01-06 13:35:00|149953.2|149823.2|149995.3|149905.3|150001.5|149911.5|149915.6|149817|772
1609940400000|2021-01-06 13:40:00|149995.1|149905.1|150072.4|149982.4|150096.3|149992.8|149993.2|149900.8|751
1609940700000|2021-01-06 13:45:00|150072.8|149982.8|150316.8|150226.8|150400.3|150310.3|150071.1|149981.1|906
1609941000000|2021-01-06 13:50:00|150315.8|150225.8|150455.2|150325.2|150455.2|150325.2|150265.3|150135.3|905
1609941300000|2021-01-06 13:55:00|150448.9|150318.9|150609.7|150479.7|150716.1|150586.1|150419.5|150318.9|999
1609941600000|2021-01-06 14:00:00|150608.8|150478.8|150970.7|150840.7|150995.3|150865.3|150606|150477.1|977
1609941900000|2021-01-06 14:05:00|150965.6|150835.6|151082.6|150952.6|151114.7|150999.4|150932.6|150802.6|928
1609942200000|2021-01-06 14:10:00|151083.1|150953.1|151084.6|150994.6|151122|151032|150908.9|150809.1|881
1609942500000|2021-01-06 14:15:00|151085.1|150995.1|151353.1|151223.1|151357.7|151227.7|151059.6|150929.6|993
1609942800000|2021-01-06 14:20:00|151354.8|151224.8|151371.7|151241.7|151435.2|151311.5|151312.2|151182.2|858
1609943100000|2021-01-06 14:25:00|151380.5|151250.5|151251.2|151121.2|151390|151265.3|151244.4|151121.2|722
1609943400000|2021-01-06 14:30:00|151219.4|151129.4|151443.1|151313.1|151473.2|151383.2|151176.1|151070.4|801
1609943700000|2021-01-06 14:35:00|151443.3|151313.3|151305.8|151215.8|151524.1|151394.1|151279.1|151149.1|765
1609944000000|2021-01-06 14:40:00|151306.2|151216.2|151117.9|150987.9|151323.2|151231.4|151098|150968|761
1609944300000|2021-01-06 14:45:00|151116.7|150986.7|150995.4|150865.4|151348.7|151218.7|150990.1|150860.1|761
1609944600000|2021-01-06 14:50:00|150993.5|150863.5|150731.9|150601.9|151033.2|150931.8|150712.7|150601.9|767
1609944900000|2021-01-06 14:55:00|150731.5|150601.5|150833.7|150703.7|150833.7|150703.7|150619.7|150489.7|744
1609945200000|2021-01-06 15:00:00|150823.3|150693.3|150765.9|150635.9|150908.7|150790|150583.4|150453.4|758
1609945500000|2021-01-06 15:05:00|150765|150635|150626.3|150496.3|150906|150776|150600.7|150493.7|777
1609945800000|2021-01-06 15:10:00|150628.8|150498.8|150620.5|150490.5|150686.4|150567.5|150508|150403.4|694
1609946100000|2021-01-06 15:15:00|150624|150494|150605.4|150475.4|150674.5|150544.5|150554.4|150449.9|707
1609946400000|2021-01-06 15:20:00|150605.9|150475.9|150592.8|150462.8|150679|150576.1|150578.7|150451.7|741
1609946700000|2021-01-06 15:25:00|150592.7|150462.7|150726.2|150596.2|150735.8|150605.8|150559|150431.1|858
1609947000000|2021-01-06 15:30:00|150726.4|150596.4|150782|150652|150789.2|150697.8|150646.7|150516.7|935
1609947300000|2021-01-06 15:35:00|150774.6|150644.6|150824.5|150694.5|150836.3|150724.6|150760.3|150630.3|829
1609947600000|2021-01-06 15:40:00|150825.6|150695.6|151001|150871|151048|150923.7|150825.6|150695.6|969
1609947900000|2021-01-06 15:45:00|151003|150873|150963.3|150833.3|151021.9|150891.9|150934|150804|885
1609948200000|2021-01-06 15:50:00|150966.3|150836.3|151144.5|151014.5|151151.3|151021.3|150883.8|150753.8|924
1609948500000|2021-01-06 15:55:00|151143.5|151013.5|151072.3|150982.3|151174.2|151044.2|151009|150890.2|930
1609948800000|2021-01-06 16:00:00|151067.9|150977.9|151001.7|150911.7|151078.5|150977.9|150970.5|150860.3|968
1609949100000|2021-01-06 16:05:00|151000|150910|151082.9|150992.9|151104.5|151014.5|150941.2|150851.2|911
1609949400000|2021-01-06 16:10:00|151083.6|150993.6|151268.9|151138.9|151313.6|151213.1|151046.2|150943.6|885
1609949700000|2021-01-06 16:15:00|151265.2|151135.2|151172.4|151082.4|151269.8|151161.3|151139.3|151049.3|794
1609950000000|2021-01-06 16:20:00|151172.6|151082.6|151155.2|151065.2|151222.9|151122.4|151105.6|151015.6|974
1609950300000|2021-01-06 16:25:00|151153.3|151063.3|151044.3|150954.3|151217.1|151113|151038.1|150937.4|943
1609950600000|2021-01-06 16:30:00|151043.3|150953.3|151145.5|151055.5|151151.9|151061.9|150992.4|150870.3|984
1609950900000|2021-01-06 16:35:00|151146.3|151056.3|151272.6|151182.6|151353|151263|151144.6|151054.6|899
1609951200000|2021-01-06 16:40:00|151272.9|151182.9|151167.3|151077.3|151276.7|151186.7|151148.9|151058.9|879
1609951500000|2021-01-06 16:45:00|151164.9|151074.9|151024.6|150894.6|151169.5|151079.5|150960.2|150870.2|790
1609951800000|2021-01-06 16:50:00|151027.1|150897.1|150946.8|150856.8|151032.4|150939.6|150938.3|150830.7|826
1609952100000|2021-01-06 16:55:00|150948.7|150858.7|151185.2|151095.2|151211.5|151102.8|150932.1|150842.1|799
1609952400000|2021-01-06 17:00:00|151184.7|151094.7|151148.2|151058.2|151219.3|151129.3|151090.7|150964.7|754
1609952700000|2021-01-06 17:05:00|151149.5|151059.5|151138.4|151048.4|151168.7|151078.7|151048.6|150928.2|736
1609953000000|2021-01-06 17:10:00|151140.2|151050.2|150746.4|150656.4|151142.8|151052.8|150737.6|150622.5|867
1609953300000|2021-01-06 17:15:00|150749.9|150659.9|150592.4|150462.4|150792.4|150679.4|150569.6|150446|836
1609953600000|2021-01-06 17:20:00|150591.5|150461.5|150571.9|150481.9|150597.1|150488.6|150535.7|150426.1|852
1609953900000|2021-01-06 17:25:00|150571.8|150481.8|150310|150220|150573.8|150483.8|150303.1|150173.1|898
1609954200000|2021-01-06 17:30:00|150309.8|150219.8|150378.7|150288.7|150418|150314.6|150293|150203|787
1609954500000|2021-01-06 17:35:00|150377.5|150287.5|150502|150412|150524.3|150415.5|150359|150269|845
1609954800000|2021-01-06 17:40:00|150502.1|150412.1|150517.1|150387.1|150566.5|150463.8|150491.5|150364.1|864
1609955100000|2021-01-06 17:45:00|150517.2|150387.2|150624.3|150534.3|150657.4|150552.6|150481.3|150374.7|805
1609955400000|2021-01-06 17:50:00|150624.7|150534.7|150380.3|150290.3|150631.7|150541.7|150376|150286|814
1609955700000|2021-01-06 17:55:00|150383.6|150293.6|150340.6|150250.6|150425.1|150301.6|150334.5|150244.5|876
1609956000000|2021-01-06 18:00:00|150339|150249|150291.2|150201.2|150343.4|150253.4|150280.4|150190.4|809
1609956300000|2021-01-06 18:05:00|150293.1|150203.1|150344|150214|150360.4|150258|150288.1|150198.1|727
1609956600000|2021-01-06 18:10:00|150343.4|150213.4|150225.4|150135.4|150343.4|150224.1|150225.4|150135.4|716
1609956900000|2021-01-06 18:15:00|150240.8|150110.8|150179.5|150089.5|150264.2|150136.6|150118.6|150012.4|713
1609957200000|2021-01-06 18:20:00|150179.2|150089.2|150322.1|150192.1|150373.9|150283.9|150172.1|150082.1|816
1609957500000|2021-01-06 18:25:00|150322.8|150192.8|150398.3|150268.3|150399.5|150283.6|150282.3|150152.3|715
1609957800000|2021-01-06 18:30:00|150398.1|150268.1|150430.1|150300.1|150442.8|150324.3|150381.4|150256.4|783
1609958100000|2021-01-06 18:35:00|150430|150300|150486|150356|150502.2|150372.2|150401.3|150290.5|615
1609958400000|2021-01-06 18:40:00|150486.1|150356.1|150513.9|150423.9|150560.4|150448.3|150443.9|150322.8|677
1609958700000|2021-01-06 18:45:00|150513.8|150423.8|150481.8|150391.8|150553.9|150437.6|150465.8|150375.8|705
1609959000000|2021-01-06 18:50:00|150481.5|150391.5|150464.3|150374.3|150509|150419|150393.3|150263.3|730
1609959300000|2021-01-06 18:55:00|150463.2|150373.2|150619.6|150377.6|150733.3|150491.3|150449.7|150258.3|694
1609959600000|2021-01-06 19:00:00|150609.1|150367.1|150542|150412|150752.2|150510.2|150542|150339.2|579
1609959900000|2021-01-06 19:05:00|150554.8|150424.8|150537.2|150407.2|150635|150467.1|150516.8|150386.8|505
1609960200000|2021-01-06 19:10:00|150538.7|150408.7|150688.6|150558.6|150705.7|150583.6|150506.2|150376.2|522
1609960500000|2021-01-06 19:15:00|150691.4|150561.4|150922.5|150792.5|150996.6|150866.6|150658.2|150560.7|815
1609960800000|2021-01-06 19:20:00|150917|150787|150861.4|150731.4|150917|150787|150739.4|150609.4|699
1609961100000|2021-01-06 19:25:00|150860.7|150730.7|151007.9|150877.9|151186.6|151056.6|150829.2|150699.2|1000
1609961400000|2021-01-06 19:30:00|151009.7|150879.7|150739|150609|151009.7|150879.7|150724.2|150594.2|846
1609961700000|2021-01-06 19:35:00|150735.2|150605.2|150789.9|150659.9|150862.4|150732.4|150718.6|150588.6|817
1609962000000|2021-01-06 19:40:00|150790.6|150660.6|150767.5|150637.5|150831.4|150673.7|150718.2|150548.4|752
1609962300000|2021-01-06 19:45:00|150766.5|150636.5|151066.3|150936.3|151066.3|150936.3|150766.5|150636.5|737
1609962600000|2021-01-06 19:50:00|151084.1|150954.1|150895.7|150765.7|151141.3|150978.9|150890.8|150750.1|792
1609962900000|2021-01-06 19:55:00|150895.4|150765.4|150744.8|150614.8|150897.4|150767.4|150708.2|150578.2|717
1609963200000|2021-01-06 20:00:00|150756.5|150626.5|150797.4|150667.4|150812.1|150682.1|150727.9|150597.9|684
1609963500000|2021-01-06 20:05:00|150799.4|150669.4|150793.4|150663.4|150805.9|150675.9|150734.7|150604.7|917
1609963800000|2021-01-06 20:10:00|150791.5|150661.5|150534.1|150404.1|150816.5|150686.5|150510.2|150380.2|766
1609964100000|2021-01-06 20:15:00|150523.6|150393.6|150506.1|150376.1|150577.8|150418.2|150487.9|150342.1|632
1609964400000|2021-01-06 20:20:00|150507.8|150377.8|150712.1|150582.1|150712.1|150582.1|150447.5|150317.5|634
1609964700000|2021-01-06 20:25:00|150704.3|150574.3|150542.4|150412.4|150903.3|150773.3|150529.4|150385.6|912
1609965000000|2021-01-06 20:30:00|150541.5|150411.5|150719.7|150589.7|150826.4|150624.3|150531.1|150401.1|698
1609965300000|2021-01-06 20:35:00|150716.4|150586.4|150729.5|150599.5|150778.6|150613.4|150705.6|150544|664
1609965600000|2021-01-06 20:40:00|150765.2|150557.4|150604.4|150474.4|150772.6|150607.7|150471.1|150316.1|740
1609965900000|2021-01-06 20:45:00|150603.2|150473.2|150572.6|150442.6|150622.3|150492.3|150569.1|150439.1|607
1609966200000|2021-01-06 20:50:00|150576.1|150446.1|150574.8|150444.8|150613.9|150483.9|150565.6|150435.6|572
1609966500000|2021-01-06 20:55:00|150575.2|150445.2|150711.9|150581.9|150772.2|150642.2|150498.4|150326.8|691
1609966800000|2021-01-06 21:00:00|150713.3|150583.3|150831|150701|150863.1|150763.4|150694.4|150564.4|672
1609967100000|2021-01-06 21:05:00|150830.5|150700.5|150828.2|150698.2|150852.4|150722.4|150795|150665|364
1609967400000|2021-01-06 21:10:00|150826.4|150696.4|150781.7|150651.7|150839.3|150709.3|150757|150627|581
1609967700000|2021-01-06 21:15:00|150786.4|150656.4|150764.3|150634.3|150807.2|150660.2|150735.4|150573|219
1609968000000|2021-01-06 21:20:00|150750|150620|150854.5|150724.5|150897.8|150767.8|150741.5|150611.5|229
1609968300000|2021-01-06 21:25:00|150881.5|150751.5|150796.5|150666.5|150886.5|150751.5|150781.3|150608.5|379
1609968600000|2021-01-06 21:30:00|150832.5|150631.2|150862.4|150640.7|150874.7|150692.2|150787.1|150605.9|221
1609968900000|2021-01-06 21:35:00|150801.6|150671.6|150793|150703|150873.7|150703|150773.3|150620.5|235
1609969200000|2021-01-06 21:40:00|150782|150692|150778|150536|150874|150721.3|150764.8|150522.8|274
1609969500000|2021-01-06 21:45:00|150765.5|150523.5|150686.1|150444.1|150804.9|150562.9|150605|150396|359
1609969800000|2021-01-06 21:50:00|150682.2|150440.2|150799.6|150557.6|150988.3|150746.3|150650.2|150438.4|424
1609970100000|2021-01-06 21:55:00|150796.7|150554.7|150859.7|150617.7|150929.4|150687.4|150753|150511|391
1609970400000|2021-01-06 22:00:00|150866.9|150624.9|150815.3|150573.3|150913.3|150671.3|150783|150541|33
1609970700000|2021-01-06 22:05:00|150955|150713|150782.9|150540.9|150955|150713|150646.2|150404.2|179
1609971000000|2021-01-06 22:10:00|150781.7|150539.7|150767.7|150525.7|150813.6|150571.6|150699.5|150457.5|146
1609971300000|2021-01-06 22:15:00|150754.8|150512.8|150757.6|150515.6|150817.2|150575.2|150675.6|150433.6|245
1609971600000|2021-01-06 22:20:00|150755.6|150513.6|150717|150475|150808.5|150566.5|150676.8|150434.8|124
1609971900000|2021-01-06 22:25:00|150767.6|150525.6|150728.5|150486.5|150785.2|150543.2|150654.3|150412.3|129
1609972200000|2021-01-06 22:30:00|150737.6|150495.6|150651|150409|150775.6|150533.6|150617.9|150375.9|353
1609972500000|2021-01-06 22:35:00|150650.8|150408.8|150752.8|150510.8|150794.1|150552.1|150617.2|150375.2|350
1609972800000|2021-01-06 22:40:00|150750.9|150508.9|150738.7|150496.7|150910.3|150668.3|150659.9|150417.9|309
1609973100000|2021-01-06 22:45:00|150782.4|150540.4|150727.9|150485.9|150793.4|150551.4|150724.4|150482.4|192
1609973400000|2021-01-06 22:50:00|150727.8|150485.8|150774.6|150532.6|150882.7|150640.7|150687.4|150445.4|187
1609973700000|2021-01-06 22:55:00|150782.7|150540.7|150648.7|150406.7|150846.3|150604.3|150540.8|150298.8|228
1609974000000|2021-01-06 23:00:00|150688.8|150446.8|150591.3|150349.3|150777|150535|150555.3|150313.3|510
1609974300000|2021-01-06 23:05:00|150591.2|150349.2|150845.5|150614.3|150923|150681|150570.6|150328.6|546
1609974600000|2021-01-06 23:10:00|150829.2|150605.2|151062.3|150820.3|151127.4|150885.4|150419.8|150177.8|613
1609974900000|2021-01-06 23:15:00|151062.1|150820.1|150553.6|150317.1|151120.3|150878.3|150519.5|150286.1|676
1609975200000|2021-01-06 23:20:00|150515.6|150287.8|151047.8|150805.8|151115.4|150873.4|150496.3|150282.8|534
1609975500000|2021-01-06 23:25:00|151048.2|150806.2|150913.1|150671.1|151065.6|150823.6|150558.2|150325.1|588
1609975800000|2021-01-06 23:30:00|150889.9|150647.9|150675.4|150433.4|150896.5|150654.5|150475.1|150233.1|553
1609976100000|2021-01-06 23:35:00|150668.4|150426.4|150805.3|150563.3|150813.1|150571.1|150493.5|150251.5|654
1609976400000|2021-01-06 23:40:00|150804.2|150562.2|150679|150437|150905.5|150663.5|150503.1|150261.1|693
1609976700000|2021-01-06 23:45:00|150679.8|150437.8|150683.6|150441.6|150829.7|150587.7|150515.2|150273.2|611
1609977000000|2021-01-06 23:50:00|150691.6|150449.6|150662.4|150420.4|150703.5|150461.5|150650.5|150408.5|261
1609977300000|2021-01-06 23:55:00|150661.8|150419.8|150697.8|150455.8|150699.9|150457.9|150650.8|150408.8|230
1609977600000|2021-01-07 00:00:00|150696.2|150454.2|150646.5|150436.3|150700.2|150464.9|150460.1|150227.2|669
1609977900000|2021-01-07 00:05:00|150643.9|150434.5|150531.7|150401.7|150820.9|150628.1|150503.7|150347.8|668
1609978200000|2021-01-07 00:10:00|150534.4|150404.4|150625.7|150383.7|150712.8|150510.4|150534.4|150376.4|490
1609978500000|2021-01-07 00:15:00|150625.8|150383.8|150718.6|150476.6|150777|150535|150570.5|150342.7|944
1609978800000|2021-01-07 00:20:00|150716.7|150474.7|150609.6|150367.6|150737.3|150495.3|150589.1|150347.1|794
1609979100000|2021-01-07 00:25:00|150611.7|150369.7|150588.6|150380.5|150628.8|150441.3|150533.3|150360.6|336
1609979400000|2021-01-07 00:30:00|150586.3|150378.8|150748.4|150506.4|150764.2|150522.2|150532.3|150359|389
1609979700000|2021-01-07 00:35:00|150747.7|150505.7|150695.6|150453.6|150847.4|150605.4|150593|150398.6|703
1609980000000|2021-01-07 00:40:00|150697.1|150455.1|150726|150484|150726|150507.8|150636.7|150399.8|451
1609980300000|2021-01-07 00:45:00|150715.2|150473.2|150539.5|150409.5|150717.1|150475.1|150494|150324|408
1609980600000|2021-01-07 00:50:00|150540|150410|150529.9|150399.9|150609|150417.6|150425.4|150256.5|512
1609980900000|2021-01-07 00:55:00|150532.5|150402.5|150739|150497|150753.4|150511.4|150518.7|150276.7|648
1609981200000|2021-01-07 01:00:00|150738.2|150496.2|150790|150548|150846.1|150604.1|150725.9|150483.9|646
1609981500000|2021-01-07 01:05:00|150790.2|150548.2|150793.2|150551.2|150837.1|150595.1|150767.9|150525.9|497
1609981800000|2021-01-07 01:10:00|150798.4|150556.4|150829.5|150587.5|150855.1|150613.1|150770.4|150528.4|541
1609982100000|2021-01-07 01:15:00|150810.5|150568.5|150713.6|150471.6|150848.1|150606.1|150704.2|150462.2|506
1609982400000|2021-01-07 01:20:00|150717.4|150475.4|150739.8|150497.8|150752.5|150510.5|150701.1|150459.1|516
1609982700000|2021-01-07 01:25:00|150735.1|150493.1|150716.6|150474.6|150752.8|150510.8|150702.6|150460.6|388
1609983000000|2021-01-07 01:30:00|150718.3|150476.3|150762.4|150520.4|150765.2|150523.2|150669.8|150427.8|495
1609983300000|2021-01-07 01:35:00|150762.8|150520.8|150846.1|150604.1|150852.4|150662.3|150515.4|150330.9|648
1609983600000|2021-01-07 01:40:00|150845.4|150603.4|150676.9|150434.9|150851|150635.4|150512.6|150270.6|554
1609983900000|2021-01-07 01:45:00|150674.2|150432.2|150623.9|150395.4|150722.9|150538.6|150558.2|150376.4|501
1609984200000|2021-01-07 01:50:00|150630.3|150392.9|150652.4|150410.4|150728.6|150521.1|150622.7|150392.9|401
1609984500000|2021-01-07 01:55:00|150661.5|150419.5|150721.1|150479.1|150846.1|150604.1|150574|150332|513
1609984800000|2021-01-07 02:00:00|150719.7|150477.7|150830.8|150588.8|150830.9|150629.6|150701.8|150459.8|476
1609985100000|2021-01-07 02:05:00|150827.3|150585.3|150774.7|150571.8|150864|150688|150725.4|150543.4|537
1609985400000|2021-01-07 02:10:00|150783.3|150572.3|150780.5|150548.7|150853.2|150659|150701.3|150537.1|612
1609985700000|2021-01-07 02:15:00|150777.1|150547.5|150696|150566|150811.2|150608.1|150674.4|150518.3|474
1609986000000|2021-01-07 02:20:00|150699.5|150569.5|150866.2|150736.2|150921.8|150752.2|150684.1|150537.5|355
1609986300000|2021-01-07 02:25:00|150866.1|150736.1|150880.9|150638.9|151065.3|150886.5|150636.5|150394.5|621
1609986600000|2021-01-07 02:30:00|150872.9|150630.9|150975.7|150733.7|151029|150788.5|150871.7|150629.7|583
1609986900000|2021-01-07 02:35:00|150974.7|150732.7|150888.9|150646.9|151043.3|150844.1|150680.2|150467.1|731
1609987200000|2021-01-07 02:40:00|150890.7|150648.7|150803.3|150561.3|151062.6|150820.6|150610.2|150368.2|636
1609987500000|2021-01-07 02:45:00|150805.1|150563.1|150802.9|150578.3|150870.3|150628.3|150767.8|150525.8|431
1609987800000|2021-01-07 02:50:00|150781.4|150651.4|150796.6|150666.6|150883|150722.9|150729.7|150547|473
1609988100000|2021-01-07 02:55:00|150796.7|150666.7|150616|150376.1|150831.2|150701.2|150588.3|150346.3|368
1609988400000|2021-01-07 03:00:00|150616.8|150376.8|150796.7|150554.7|150818.7|150614.4|150582.8|150366.3|531
1609988700000|2021-01-07 03:05:00|150792.8|150561.2|150753.4|150511.4|150857.6|150615.6|150753.4|150511.4|451
1609989000000|2021-01-07 03:10:00|150755|150513|150819.5|150577.5|150836.2|150594.2|150754.9|150512.9|623
1609989300000|2021-01-07 03:15:00|150825.6|150583.6|150823.5|150581.5|150852.1|150610.1|150754.7|150512.7|609
1609989600000|2021-01-07 03:20:00|150823.2|150581.2|150827.4|150585.4|150854.7|150612.7|150784.7|150542.7|530
1609989900000|2021-01-07 03:25:00|150827.5|150585.5|150839.3|150597.3|151126.7|150884.7|150812.1|150570.1|803
1609990200000|2021-01-07 03:30:00|150839.4|150597.4|150930.9|150688.9|150945.8|150703.8|150763.1|150521.1|446
1609990500000|2021-01-07 03:35:00|150925.1|150683.1|150927.7|150685.7|150954.6|150712.6|150897.1|150655.1|496
1609990800000|2021-01-07 03:40:00|150927.3|150685.3|150923.3|150681.3|150958.1|150716.1|150895.7|150653.7|510
1609991100000|2021-01-07 03:45:00|150926.5|150684.5|150920.3|150678.3|150952.9|150710.9|150910.3|150668.3|466
1609991400000|2021-01-07 03:50:00|150919.6|150677.6|150934.4|150692.4|150952.4|150710.4|150902.1|150660.1|311
1609991700000|2021-01-07 03:55:00|150934.6|150692.6|150758.1|150516.1|150941.7|150699.7|150647.8|150405.8|696
1609992000000|2021-01-07 04:00:00|150741.5|150499.5|150743.2|150501.2|150799.2|150557.2|150641.3|150399.3|380
1609992300000|2021-01-07 04:05:00|150732.9|150490.9|150671.2|150429.2|150752.4|150510.4|150655.5|150416|391
1609992600000|2021-01-07 04:10:00|150669.9|150427.9|150669.7|150427.7|150720|150478|150599.7|150357.7|375
1609992900000|2021-01-07 04:15:00|150667.6|150425.6|150729.7|150487.7|150784.2|150542.2|150642.6|150400.6|476
1609993200000|2021-01-07 04:20:00|150730.5|150488.5|150606.5|150364.5|150770.8|150528.8|150588.5|150346.5|569
1609993500000|2021-01-07 04:25:00|150610.2|150368.2|150643.4|150401.4|150741.2|150499.2|150574.2|150332.2|640
1609993800000|2021-01-07 04:30:00|150641.6|150399.6|150568.5|150326.5|150678.3|150436.3|150559.6|150317.6|490
1609994100000|2021-01-07 04:35:00|150569.2|150327.2|150639|150397|150679|150437|150550.9|150308.9|532
1609994400000|2021-01-07 04:40:00|150640.9|150398.9|150651.3|150409.3|150668.9|150426.9|150618.9|150376.9|466
1609994700000|2021-01-07 04:45:00|150648|150406|150649.2|150407.2|150667.8|150444.9|150620.3|150378.3|471
1609995000000|2021-01-07 04:50:00|150646.9|150404.9|150657|150429.7|150686.2|150476.2|150601.5|150359.5|663
1609995300000|2021-01-07 04:55:00|150650.9|150427.2|150684.6|150454.2|150744.6|150560.3|150588.2|150362.7|555
1609995600000|2021-01-07 05:00:00|150684.8|150454.9|150648|150518|150726.6|150556.2|150617.8|150426.8|521
1609995900000|2021-01-07 05:05:00|150644.4|150514.4|150675.4|150470.2|150740.9|150561.8|150628.5|150443.3|536
1609996200000|2021-01-07 05:10:00|150627.2|150497.2|150708|150578|150759.9|150590.8|150627.2|150461.2|440
1609996500000|2021-01-07 05:15:00|150748.8|150536.8|150751.9|150545|150771.6|150599.2|150700.5|150525.6|419
1609996800000|2021-01-07 05:20:00|150707.5|150577.5|150764.4|150554.8|150828.8|150631.6|150704.3|150526.2|473
1609997100000|2021-01-07 05:25:00|150764.9|150557.7|150777|150565.4|150801.7|150633.4|150673.1|150522.9|497
1609997400000|2021-01-07 05:30:00|150776.9|150564.2|150767.8|150637.8|150812|150642.4|150734.9|150541.3|493
1609997700000|2021-01-07 05:35:00|150766.3|150636.3|150840|150633.6|150857.5|150684.8|150747.1|150559.9|581
1609998000000|2021-01-07 05:40:00|150810.2|150680.2|150876|150746|150946.1|150772.3|150798.8|150666.3|401
1609998300000|2021-01-07 05:45:00|150882.2|150752.2|150880.4|150750.4|150915|150773.7|150846.2|150692|464
1609998600000|2021-01-07 05:50:00|150871.4|150741.4|150878.5|150748.5|150929.1|150772.7|150846.7|150687|388
1609998900000|2021-01-07 05:55:00|150881.8|150751.8|150793.1|150551.1|150922.8|150752.6|150647.2|150405.2|478
1609999200000|2021-01-07 06:00:00|150792.3|150550.3|150571.4|150329.4|150802.1|150560.1|150513.9|150271.9|589
1609999500000|2021-01-07 06:05:00|150571.7|150329.7|150776.8|150646.8|150872.3|150693.3|150560.1|150319.8|578
1609999800000|2021-01-07 06:10:00|150770.1|150640.1|150704.6|150574.6|150813|150659.2|150695.3|150519.5|431
1610000100000|2021-01-07 06:15:00|150703.5|150573.5|150692|150562|150739.5|150593|150684.7|150503.5|378
1610000400000|2021-01-07 06:20:00|150693.5|150563.5|150685.7|150555.7|150747.8|150582.9|150685.7|150527.6|391
1610000700000|2021-01-07 06:25:00|150685.5|150555.5|150607.7|150477.7|150699.2|150569.2|150531.5|150372.9|529
1610001000000|2021-01-07 06:30:00|150605|150475|150650.5|150442.3|150670.1|150490.2|150575.5|150418.8|439
1610001300000|2021-01-07 06:35:00|150649.3|150440.3|150449|150241.9|150656.9|150488.9|150399.4|150230.5|513
1610001600000|2021-01-07 06:40:00|150432.4|150302.4|150436.4|150306.4|150491.7|150339.3|150404.9|150234.9|465
1610001900000|2021-01-07 06:45:00|150444.6|150314.6|150371.1|150241.1|150477.9|150320.8|150360|150213.5|547
1610002200000|2021-01-07 06:50:00|150377|150247|150397.2|150267.2|150446.2|150294.9|150362.1|150227.4|549
1610002500000|2021-01-07 06:55:00|150395.9|150265.9|150376.7|150246.7|150425.8|150295.8|150362.3|150196.2|493
1610002800000|2021-01-07 07:00:00|150381.2|150251.2|150125.7|149995.7|150392.8|150262.8|150105.6|149925.8|516
1610003100000|2021-01-07 07:05:00|150122.8|149992.8|150403.3|150273.3|150420.6|150280.5|150050.9|149920.9|577
1610003400000|2021-01-07 07:10:00|150405.2|150275.2|150313.6|150183.6|150412.3|150303.5|150263.5|150133.5|699
1610003700000|2021-01-07 07:15:00|150313.4|150183.4|150203.9|150073.9|150331.1|150201.1|150201|150071|611
1610004000000|2021-01-07 07:20:00|150205.3|150075.3|150253.7|150123.7|150262.6|150132.6|150182.5|150052.5|535
1610004300000|2021-01-07 07:25:00|150258|150128|150236.7|150106.7|150284.1|150155.8|150227|150097|519
1610004600000|2021-01-07 07:30:00|150237.8|150107.8|150407|150317|150443.9|150342.9|150234.1|150104.1|706
1610004900000|2021-01-07 07:35:00|150407.3|150317.3|150496.4|150366.4|150508.7|150378.7|150373.3|150263.7|800
1610005200000|2021-01-07 07:40:00|150497.7|150367.7|150603|150513|150690|150569.7|150474.4|150353.9|798
1610005500000|2021-01-07 07:45:00|150603.1|150513.1|150696.6|150606.6|150763.9|150633.9|150602.4|150496.6|916
1610005800000|2021-01-07 07:50:00|150708.4|150578.4|150771|150641|150773.2|150643.2|150653.5|150542.8|581
1610006100000|2021-01-07 07:55:00|150765.6|150635.6|150749.8|150619.8|150784.9|150662.4|150673|150550.1|790
1610006400000|2021-01-07 08:00:00|150751.4|150621.4|150764|150674|150767.3|150677.3|150734.1|150604.1|718
1610006700000|2021-01-07 08:05:00|150762.9|150672.9|151378.5|151288.5|151393.5|151290.6|150754.6|150664.6|825
1610007000000|2021-01-07 08:10:00|151378.6|151288.6|151254.4|151164.4|151570|151444|151253.1|151146.1|953
1610007300000|2021-01-07 08:15:00|151255.1|151165.1|151205.5|151115.5|151304|151214|151099.4|150985.2|918
1610007600000|2021-01-07 08:20:00|151207|151117|150954.5|150864.5|151222|151132|150948.8|150835.9|857
1610007900000|2021-01-07 08:25:00|150948.8|150858.8|150950.5|150860.5|151000.2|150879.3|150923.5|150833.5|843
1610008200000|2021-01-07 08:30:00|150949.4|150859.4|151076.2|150946.2|151320.3|151190.3|150949.2|150859.2|898
1610008500000|2021-01-07 08:35:00|151078.8|150948.8|151105|151015|151202|151080.6|150998.4|150908.4|848
1610008800000|2021-01-07 08:40:00|151104.1|151014.1|151109.4|151019.4|151147.9|151044.1|151091|150998.4|824
1610009100000|2021-01-07 08:45:00|151109.1|151019.1|151024.2|150934.2|151130.6|151040.6|150950.5|150860.5|820
1610009400000|2021-01-07 08:50:00|151022.8|150932.8|151112.6|150982.6|151204.9|151094.7|151022.6|150932.6|843
1610009700000|2021-01-07 08:55:00|151109.5|150979.5|151082.5|150992.5|151222.3|151092.3|151049.7|150919.7|883
1610010000000|2021-01-07 09:00:00|151084.2|150994.2|151422.2|151292.2|151433.8|151334.2|151079.4|150989.4|788
1610010300000|2021-01-07 09:05:00|151408.4|151318.4|151359.9|151269.9|151431.3|151318.4|151349|151231.2|925
1610010600000|2021-01-07 09:10:00|151359.6|151269.6|151465.8|151375.8|151499.6|151409.6|151349.6|151247.8|830
1610010900000|2021-01-07 09:15:00|151466.3|151376.3|151504.4|151414.4|151521.3|151423.8|151456.5|151366.5|655
1610011200000|2021-01-07 09:20:00|151503.2|151413.2|151459.4|151369.4|151509.4|151419.4|151419.6|151329.6|697
1610011500000|2021-01-07 09:25:00|151460.3|151370.3|151436|151346|151461.6|151371.6|151321.2|151198.8|891
1610011800000|2021-01-07 09:30:00|151437.9|151347.9|151409.2|151319.2|151439.9|151349.9|151373.5|151283.5|878
1610012100000|2021-01-07 09:35:00|151405.2|151315.2|151455.4|151365.4|151457|151367|151295.5|151205.5|792
1610012400000|2021-01-07 09:40:00|151454.9|151364.9|151597.7|151507.7|151604.8|151514.8|151433.1|151343.1|655
1610012700000|2021-01-07 09:45:00|151596.3|151506.3|151720|151630|151779.1|151681.7|151594|151504|839
1610013000000|2021-01-07 09:50:00|151720.8|151630.8|151737.6|151647.6|151859.9|151748.7|151666.5|151550.6|892
1610013300000|2021-01-07 09:55:00|151739|151649|151783.5|151653.5|151843.3|151723.6|151650.2|151520.2|860
1610013600000|2021-01-07 10:00:00|151810.6|151680.6|151586.9|151456.9|151810.6|151680.9|151566.2|151448.3|860
1610013900000|2021-01-07 10:05:00|151585.7|151455.7|151768.1|151638.1|151773.8|151643.8|151554.6|151448.2|669
1610014200000|2021-01-07 10:10:00|151769.3|151639.3|151655.2|151525.2|151815.4|151694.9|151580.3|151450.3|963
1610014500000|2021-01-07 10:15:00|151653.4|151523.4|151694.8|151604.8|151778.5|151648.5|151652.4|151522.4|761
1610014800000|2021-01-07 10:20:00|151693|151603|151944.1|151814.1|152052.3|151922.3|151683.2|151593.2|902
1610015100000|2021-01-07 10:25:00|151919.8|151789.8|152014.6|151884.6|152019.9|151897|151878.1|151748.1|989
1610015400000|2021-01-07 10:30:00|152012.7|151882.7|151893.8|151803.8|152014.6|151884.6|151872.6|151765|846
1610015700000|2021-01-07 10:35:00|151893.1|151803.1|152014.9|151884.9|152023|151909.4|151874.3|151781.9|823
1610016000000|2021-01-07 10:40:00|152015.1|151885.1|152265.1|152175.1|152305.2|152193.9|151992|151862|893
1610016300000|2021-01-07 10:45:00|152265.3|152175.3|152601.9|152471.9|152713.1|152623.1|152261|152171|936
1610016600000|2021-01-07 10:50:00|152601.6|152471.6|152997.3|152907.3|153006.5|152916.5|152590.9|152460.9|843
1610016900000|2021-01-07 10:55:00|152997.6|152907.6|152881.6|152791.6|153036.2|152935.4|152786.1|152671.4|944
1610017200000|2021-01-07 11:00:00|152883.4|152793.4|152916.9|152826.9|153001.3|152896.4|152883.4|152773.8|856
1610017500000|2021-01-07 11:05:00|152917.1|152827.1|153063.4|152973.4|153251.7|153121.7|152851.4|152761.4|864
1610017800000|2021-01-07 11:10:00|153056.2|152966.2|153119.1|152989.1|153128.6|153011.5|152924|152809.8|886
1610018100000|2021-01-07 11:15:00|153119|152989|153105.8|153015.8|153126.8|153032.6|152966.5|152836.5|905
1610018400000|2021-01-07 11:20:00|153105.9|153015.9|153047.8|152957.8|153273.3|153148.4|153030|152940|879
1610018700000|2021-01-07 11:25:00|153045.2|152955.2|153267.2|153137.2|153294.4|153177.3|153022.7|152932.7|813
1610019000000|2021-01-07 11:30:00|153264.1|153134.1|153061.4|152971.4|153264.5|153154.8|153011.2|152881.2|747
1610019300000|2021-01-07 11:35:00|153062.1|152972.1|152914.8|152784.8|153062.1|152972.1|152821.1|152691.1|766
1610019600000|2021-01-07 11:40:00|152914|152784|152743.7|152613.7|152920.4|152790.4|152712.2|152582.2|824
1610019900000|2021-01-07 11:45:00|152745.1|152615.1|152770|152680|152827.4|152737.4|152713.6|152613.6|762
1610020200000|2021-01-07 11:50:00|152775.1|152685.1|153026.1|152896.1|153026.3|152931.2|152763.7|152673.7|866
1610020500000|2021-01-07 11:55:00|153026.2|152896.2|152890.2|152800.2|153056.6|152945|152888.7|152792.5|836
1610020800000|2021-01-07 12:00:00|152887.4|152797.4|152869.3|152739.3|152968.6|152847.9|152818.1|152727.7|855
1610021100000|2021-01-07 12:05:00|152867.5|152737.5|152661.2|152531.2|152876.8|152753.9|152629.9|152524.4|810
1610021400000|2021-01-07 12:10:00|152660.1|152530.1|152587.1|152497.1|152694.9|152580.9|152508.8|152399.7|885
1610021700000|2021-01-07 12:15:00|152588|152498|152445|152315|152615.8|152500.9|152399.8|152269.8|828
1610022000000|2021-01-07 12:20:00|152445.4|152315.4|152466.5|152376.5|152468.2|152378.2|152400.2|152310.2|722
1610022300000|2021-01-07 12:25:00|152465.6|152375.6|152330.5|152240.5|152465.8|152375.8|152256.8|152166.8|778
1610022600000|2021-01-07 12:30:00|152310.7|152220.7|152593.2|152503.2|152643.1|152516.9|152305.8|152215.8|898
1610022900000|2021-01-07 12:35:00|152593.5|152503.5|152536.3|152446.3|152610.7|152520.7|152525|152424.4|872
1610023200000|2021-01-07 12:40:00|152535.1|152445.1|152538.5|152408.5|152580.2|152469.6|152446.5|152352.5|853
1610023500000|2021-01-07 12:45:00|152537.4|152407.4|152815.3|152685.3|152861.5|152731.5|152455.8|152325.8|874
1610023800000|2021-01-07 12:50:00|152815.4|152685.4|153021.1|152891.1|153065.7|152942.4|152814.3|152684.3|785
1610024100000|2021-01-07 12:55:00|153022.3|152892.3|152937.2|152847.2|153053.1|152938.9|152877.1|152768.8|819
1610024400000|2021-01-07 13:00:00|152935.7|152845.7|152863.4|152773.4|153060.2|152954|152857.5|152767.5|820
1610024700000|2021-01-07 13:05:00|152864.4|152774.4|153157.5|153027.5|153166.6|153051.3|152860.6|152770.6|756
1610025000000|2021-01-07 13:10:00|153158.6|153028.6|153143.4|153013.4|153177.4|153087.4|152993.6|152879.2|730
1610025300000|2021-01-07 13:15:00|153142.6|153012.6|153339|153209|153359|153251|153142.6|153012.6|862
1610025600000|2021-01-07 13:20:00|153339.7|153209.7|153423.3|153293.3|153439.5|153320.7|153277.3|153187.3|754
1610025900000|2021-01-07 13:25:00|153421.8|153291.8|153724.3|153594.3|153724.3|153594.3|153401.7|153282.4|863
1610026200000|2021-01-07 13:30:00|153738.2|153496.2|153558.7|153468.7|153746.1|153583.1|153556.9|153466.9|775
1610026500000|2021-01-07 13:35:00|153558.2|153468.2|153422.2|153332.2|153627.2|153537.2|153420.2|153318.7|689
1610026800000|2021-01-07 13:40:00|153422.1|153332.1|153384.2|153254.2|153657.2|153527.2|153324.7|153194.7|869
1610027100000|2021-01-07 13:45:00|153384.1|153254.1|153811.2|153681.2|153811.2|153681.2|153364|153234|905
1610027400000|2021-01-07 13:50:00|153809.3|153679.3|153784.9|153694.9|154087.1|153957.1|153763.2|153652.1|917
1610027700000|2021-01-07 13:55:00|153788.9|153698.9|153753.6|153663.6|153819.8|153705.8|153681.6|153526|856
1610028000000|2021-01-07 14:00:00|153751.4|153661.4|153639.3|153549.3|153808.7|153699.4|153620.6|153526.9|840
1610028300000|2021-01-07 14:05:00|153638.8|153548.8|153677.4|153547.4|153825.8|153695.8|153556.1|153466.1|824
1610028600000|2021-01-07 14:10:00|153677.2|153547.2|153631.9|153541.9|153772.7|153645|153548.6|153418.6|760
1610028900000|2021-01-07 14:15:00|153632.1|153542.1|153575.4|153485.4|153652.2|153558.9|153400.8|153295.8|854
1610029200000|2021-01-07 14:20:00|153575.8|153485.8|153703.1|153573.1|153703.1|153573.1|153558.9|153467.5|893
1610029500000|2021-01-07 14:25:00|153703.9|153573.9|153917.7|153827.7|153991.9|153861.9|153652.5|153532.4|910
1610029800000|2021-01-07 14:30:00|153919.1|153829.1|153771.9|153641.9|153928.8|153830.5|153585|153455|1007
1610030100000|2021-01-07 14:35:00|153768|153638|154387.3|154257.3|154398.7|154268.7|153722.8|153595.9|994
1610030400000|2021-01-07 14:40:00|154387|154257|154304.2|154174.2|154531.9|154401.9|154291.6|154161.6|1038
1610030700000|2021-01-07 14:45:00|154306.7|154176.7|154344.9|154214.9|154360.4|154230.4|154192.5|154062.5|1007
1610031000000|2021-01-07 14:50:00|154338.6|154208.6|154395.1|154305.1|154420|154321.2|154272.1|154174.6|843
1610031300000|2021-01-07 14:55:00|154396.1|154306.1|154330|154200|154449.5|154353.2|154312.8|154141.5|860
1610031600000|2021-01-07 15:00:00|154333.3|154203.3|154140.5|154050.5|154339.7|154229.6|154121.6|154011.1|931
1610031900000|2021-01-07 15:05:00|154137|154047|154336|154206|154403.8|154296.6|154026.2|153936.2|903
1610032200000|2021-01-07 15:10:00|154339.4|154209.4|154560.7|154430.7|154626|154514.1|154311.9|154181.9|916
1610032500000|2021-01-07 15:15:00|154560.8|154430.8|154539|154409|154566.3|154436.3|154380.4|154280.6|953
1610032800000|2021-01-07 15:20:00|154540.5|154410.5|154560.5|154470.5|154600.5|154495.5|154422.1|154320.4|951
1610033100000|2021-01-07 15:25:00|154559.8|154469.8|154511.7|154381.7|154658.3|154547.2|154420.2|154302.2|900
1610033400000|2021-01-07 15:30:00|154510.9|154380.9|154472.4|154342.4|154762.6|154632.6|154414.5|154298.3|965
1610033700000|2021-01-07 15:35:00|154459|154329|154311.4|154221.4|154464.1|154334.1|154298|154168|937
1610034000000|2021-01-07 15:40:00|154311.3|154221.3|154220.1|154130.1|154337.1|154247.1|154191.9|154074.8|868
1610034300000|2021-01-07 15:45:00|154221.7|154131.7|154064.4|153974.4|154230|154140|154061.4|153971.4|1001
1610034600000|2021-01-07 15:50:00|154063.7|153973.7|154217.3|154087.3|154316.9|154195.2|153928.8|153798.8|970
1610034900000|2021-01-07 15:55:00|154212.5|154082.5|154044|153954|154226.3|154111.3|154030.8|153928.8|997
1610035200000|2021-01-07 16:00:00|154044.1|153954.1|153834.6|153744.6|154048.6|153958.6|153829.4|153739.4|975
1610035500000|2021-01-07 16:05:00|153840.3|153750.3|153877.7|153787.7|153900.5|153810.5|153785.9|153695.9|934
1610035800000|2021-01-07 16:10:00|153878.2|153788.2|153817.2|153727.2|153893.2|153803.2|153763.8|153673.8|836
1610036100000|2021-01-07 16:15:00|153818.4|153728.4|153599.7|153509.7|153825.9|153735.9|153579.5|153487.1|866
1610036400000|2021-01-07 16:20:00|153600.1|153510.1|154050.6|153920.6|154069.1|153939.1|153588.9|153498.9|882
1610036700000|2021-01-07 16:25:00|154049.4|153919.4|153932.9|153802.9|154060.1|153930.1|153926.6|153796.6|846
1610037000000|2021-01-07 16:30:00|153930.3|153800.3|153910|153780|153938.1|153816.3|153734.6|153644.6|852
1610037300000|2021-01-07 16:35:00|153915.9|153785.9|154016.1|153926.1|154133|154003|153897.7|153780.6|858
1610037600000|2021-01-07 16:40:00|154011.4|153921.4|154244.5|154114.5|154316.3|154186.3|154009.3|153919.3|852
1610037900000|2021-01-07 16:45:00|154243.4|154113.4|154266.2|154136.2|154304.2|154186.9|154146.8|153979.5|906
1610038200000|2021-01-07 16:50:00|154266.7|154136.7|154311.5|154221.5|154331.3|154221.5|154221.5|154107.1|942
1610038500000|2021-01-07 16:55:00|154313.7|154223.7|154258.7|154128.7|154345.8|154227.3|154241.9|154128.7|802
1610038800000|2021-01-07 17:00:00|154260.3|154130.3|154223.8|154133.8|154277.2|154165.6|154179.4|154089.4|801
1610039100000|2021-01-07 17:05:00|154223.2|154133.2|154215.5|154125.5|154251.9|154152.4|154200.8|154091.1|801
1610039400000|2021-01-07 17:10:00|154214.9|154124.9|154286.2|154196.2|154288.8|154198.8|154158.5|154046|835
1610039700000|2021-01-07 17:15:00|154282.9|154192.9|154380.2|154290.2|154544.4|154380.4|154282.9|154180.1|824
1610040000000|2021-01-07 17:20:00|154380.3|154290.3|154528|154398|154541.8|154418.3|154377.3|154267.1|685
1610040300000|2021-01-07 17:25:00|154520.3|154390.3|154626.9|154496.9|154665.5|154561.1|154488.3|154380.9|745
1610040600000|2021-01-07 17:30:00|154628.1|154498.1|154589.6|154459.6|154716.1|154616.7|154544.8|154437.9|752
1610040900000|2021-01-07 17:35:00|154589.9|154459.9|154422.8|154292.8|154591.9|154467|154288|154171.8|867
1610041200000|2021-01-07 17:40:00|154425.9|154295.9|154431.5|154341.5|154452.7|154352.9|154376.2|154278.3|712
1610041500000|2021-01-07 17:45:00|154421.2|154331.2|154418.9|154328.9|154516.6|154386.6|154363.2|154251.8|832
1610041800000|2021-01-07 17:50:00|154416.3|154326.3|154256.6|154166.6|154447.4|154337.8|154247|154150.9|765
1610042100000|2021-01-07 17:55:00|154252.5|154162.5|154300.4|154210.4|154300.5|154210.5|154243.2|154153.2|707
1610042400000|2021-01-07 18:00:00|154284.7|154194.7|154276|154186|154288.7|154198.7|154255.7|154165.7|641
1610042700000|2021-01-07 18:05:00|154275.6|154185.6|154316|154226|154358.7|154268.7|154274.2|154184.2|546
1610043000000|2021-01-07 18:10:00|154315.2|154225.2|154268.8|154138.8|154322.8|154232.8|154232.4|154102.4|583
1610043300000|2021-01-07 18:15:00|154269.7|154139.7|154250.7|154120.7|154277.1|154147.1|154222.4|154092.4|567
1610043600000|2021-01-07 18:20:00|154249.1|154119.1|154272.8|154142.8|154296.4|154166.4|154236.2|154106.2|646
1610043900000|2021-01-07 18:25:00|154274.8|154144.8|154302|154172|154315.4|154205.2|154252.7|154122.7|707
1610044200000|2021-01-07 18:30:00|154291.1|154161.1|154250.7|154120.7|154301.8|154197.3|154234.3|154104.3|783
1610044500000|2021-01-07 18:35:00|154251.2|154121.2|154308.6|154178.6|154346.9|154249.7|154250.7|154120.7|603
1610044800000|2021-01-07 18:40:00|154304.9|154174.9|154255.7|154125.7|154343.8|154233.2|154229.8|154099.8|795
1610045100000|2021-01-07 18:45:00|154255.3|154125.3|154255.8|154125.8|154266.5|154161.3|154224|154099.4|620
1610045400000|2021-01-07 18:50:00|154255.9|154125.9|154247.7|154157.7|154292|154164.9|154229.3|154111.3|602
1610045700000|2021-01-07 18:55:00|154245|154155|154273.7|154143.7|154284.9|154168.3|154226.1|154129.8|489
1610046000000|2021-01-07 19:00:00|154273.8|154143.8|154238.1|154108.1|154284|154154|154209.3|154079.3|598
1610046300000|2021-01-07 19:05:00|154237.7|154107.7|154317.9|154227.9|154327.7|154228.5|154214.9|154084.9|610
1610046600000|2021-01-07 19:10:00|154315.1|154225.1|154275.1|154185.1|154336.6|154230.3|154267.9|154160.6|742
1610046900000|2021-01-07 19:15:00|154275.4|154185.4|154300|154170|154329.9|154213.9|154274.6|154166|544
1610047200000|2021-01-07 19:20:00|154299.1|154169.1|154283.7|154193.7|154319.1|154229.1|154260.6|154148.4|566
1610047500000|2021-01-07 19:25:00|154283.3|154193.3|154442.1|154312.1|154462.6|154332.6|154280.1|154173.3|655
1610047800000|2021-01-07 19:30:00|154441.6|154311.6|154454.8|154364.8|154481.6|154365.7|154403.2|154286.8|562
1610048100000|2021-01-07 19:35:00|154450.4|154360.4|154631.5|154501.5|154897.3|154735.2|154438.1|154320|633
1610048400000|2021-01-07 19:40:00|154631.4|154501.4|154589.5|154459.5|154641.3|154511.3|154582.7|154452.7|533
1610048700000|2021-01-07 19:45:00|154589.6|154459.6|154556.5|154426.5|154599.9|154472.6|154535.3|154405.3|714
1610049000000|2021-01-07 19:50:00|154564.3|154434.3|154642.1|154512.1|154664.6|154554.1|154562.1|154432.1|871
1610049300000|2021-01-07 19:55:00|154642.9|154512.9|154594.3|154464.3|154786.9|154656.9|154546.5|154416.5|756
1610049600000|2021-01-07 20:00:00|154592.8|154462.8|154542.7|154412.7|154593.7|154463.7|154509.9|154379.9|486
1610049900000|2021-01-07 20:05:00|154543.6|154413.6|154542.9|154412.9|154579.5|154449.5|154512.8|154382.8|517
1610050200000|2021-01-07 20:10:00|154530.9|154400.9|154564.1|154434.1|154593.9|154463.9|154518.6|154388.6|565
1610050500000|2021-01-07 20:15:00|154563.8|154433.8|154572.8|154442.8|154603.5|154473.5|154552.2|154422.2|398
1610050800000|2021-01-07 20:20:00|154572.7|154442.7|154558.6|154428.6|154589.4|154464.4|154542.4|154412.4|483
1610051100000|2021-01-07 20:25:00|154553.1|154423.1|154685.4|154555.4|154697.6|154567.6|154539.7|154409.7|586
1610051400000|2021-01-07 20:30:00|154685.3|154555.3|154707.5|154577.5|154712.9|154598.9|154650.8|154535.1|723
1610051700000|2021-01-07 20:35:00|154710.2|154580.2|154592.5|154462.5|154715.2|154585.2|154559.2|154429.2|747
1610052000000|2021-01-07 20:40:00|154591.7|154461.7|154589.9|154459.9|154609.4|154479.4|154568.9|154438.9|715
1610052300000|2021-01-07 20:45:00|154588.5|154458.5|154581|154451|154599.6|154469.6|154564.4|154434.4|731
1610052600000|2021-01-07 20:50:00|154581.8|154451.8|154586.8|154456.8|154606.3|154476.3|154570|154440|744
1610052900000|2021-01-07 20:55:00|154582.8|154452.8|154584.6|154454.6|154599.6|154469.6|154564.6|154434.6|720
1610053200000|2021-01-07 21:00:00|154585.3|154455.3|154595|154465|154607.9|154477.9|154568.7|154438.7|423
1610053500000|2021-01-07 21:05:00|154594.8|154464.8|154602.2|154472.2|154611.9|154489.5|154562.8|154432.8|426
1610053800000|2021-01-07 21:10:00|154603.8|154473.8|154562.5|154432.5|154623.8|154513.9|154535|154426|510
1610054100000|2021-01-07 21:15:00|154560.5|154430.5|154566.4|154436.4|154575.9|154462.7|154541.5|154419.9|259
1610054400000|2021-01-07 21:20:00|154566.7|154436.7|154561.9|154431.9|154573.2|154466|154529|154421|221
1610054700000|2021-01-07 21:25:00|154562.2|154432.2|154559.9|154429.9|154571.3|154466.8|154541.8|154413.4|284
1610055000000|2021-01-07 21:30:00|154562.5|154432.5|154566.1|154436.1|154576.7|154468.9|154545.6|154415.6|284
1610055300000|2021-01-07 21:35:00|154574.3|154444.3|154506.1|154376.1|154574.3|154453|154493.8|154325.6|243
1610055600000|2021-01-07 21:40:00|154504|154374|154488|154358|154549.4|154390.6|154467.2|154290.2|610
1610055900000|2021-01-07 21:45:00|154495.3|154365.3|154528.5|154318.2|154560.1|154374.4|154473.5|154296|254
1610056200000|2021-01-07 21:50:00|154527.7|154315.5|154622.2|154492.2|154737.7|154522.9|154489.1|154289.2|224
1610056500000|2021-01-07 21:55:00|154684.3|154442.3|154502.2|154260.2|154710.6|154468.6|154381.4|154139.4|257
1610056800000|2021-01-07 22:00:00|154432.2|154190.2|154514.3|154272.3|154559.3|154317.3|154424|154182|96
1610057100000|2021-01-07 22:05:00|154473.3|154231.3|154500|154258|154525.5|154283.5|154403.5|154161.5|165
1610057400000|2021-01-07 22:10:00|154487.2|154245.2|154528.1|154286.1|154558.9|154316.9|154480.3|154238.3|261
1610057700000|2021-01-07 22:15:00|154544.3|154302.3|154471.3|154229.3|154569.4|154327.4|154471|154229|274
1610058000000|2021-01-07 22:20:00|154544.8|154302.8|154539.8|154297.8|154569.3|154327.3|154470.9|154228.9|210
1610058300000|2021-01-07 22:25:00|154557|154315|154537.2|154295.2|154575.2|154333.2|154503.2|154261.2|163
1610058600000|2021-01-07 22:30:00|154534.2|154292.2|154404.8|154162.8|154554|154312|154258.9|154016.9|302
1610058900000|2021-01-07 22:35:00|154412.2|154170.2|154475.2|154233.2|154506.8|154264.8|154383.4|154141.4|217
1610059200000|2021-01-07 22:40:00|154477.2|154235.2|154521.1|154279.1|154675.2|154433.2|154380|154138|208
1610059500000|2021-01-07 22:45:00|154548.9|154306.9|154568.8|154326.8|154675.9|154433.9|154495.2|154253.2|284
1610059800000|2021-01-07 22:50:00|154569.6|154327.6|154567.4|154325.4|154733.3|154491.3|154539.4|154297.4|446
1610060100000|2021-01-07 22:55:00|154570.6|154328.6|154523.3|154281.3|154673.3|154431.3|154381.6|154139.6|258
1610060400000|2021-01-07 23:00:00|154522|154280|154625.4|154383.4|154651.4|154409.4|154457.5|154215.5|555
1610060700000|2021-01-07 23:05:00|154627.7|154385.7|154619.5|154377.5|154661|154419|154591.7|154349.7|479
1610061000000|2021-01-07 23:10:00|154624.9|154382.9|154405.7|154163.7|154761.6|154519.6|154380.5|154138.5|522
1610061300000|2021-01-07 23:15:00|154387.2|154145.2|154401.3|154159.3|154725.4|154483.4|154278.3|154100.6|691
1610061600000|2021-01-07 23:20:00|154400.5|154158.5|154388.9|154146.9|154739.7|154497.7|154365.5|154123.5|670
1610061900000|2021-01-07 23:25:00|154390|154148|154429.3|154187.3|154746.5|154504.5|154365.2|154123.2|734
1610062200000|2021-01-07 23:30:00|154413.4|154171.4|154552.9|154310.9|154758.1|154516.1|154402.1|154160.1|648
1610062500000|2021-01-07 23:35:00|154552.2|154310.2|154386.3|154144.3|154585.7|154343.7|154351.1|154109.1|649
1610062800000|2021-01-07 23:40:00|154384.4|154142.4|154677.8|154435.8|154726.2|154484.2|154352.2|154110.2|624
1610063100000|2021-01-07 23:45:00|154681.3|154439.3|154632|154390|154716.8|154474.8|154354.2|154116.2|568
1610063400000|2021-01-07 23:50:00|154629.3|154387.3|154596.7|154354.7|154730.3|154488.3|154575.3|154333.3|547
1610063700000|2021-01-07 23:55:00|154596.8|154354.8|154480.3|154238.3|154630.2|154388.2|154467.1|154225.1|384
1610064000000|2021-01-08 00:00:00|154480.2|154238.2|154699|154457|154709.4|154467.4|154377.5|154220.5|502
1610064300000|2021-01-08 00:05:00|154712.3|154470.3|154634.7|154392.7|154726.3|154484.3|154613|154371|452
1610064600000|2021-01-08 00:10:00|154634.5|154392.5|154725.8|154483.8|154747.6|154505.6|154420.1|154178.1|727
1610064900000|2021-01-08 00:15:00|154725.4|154483.4|154559.8|154317.8|154746.8|154504.8|154349.6|154158.3|596
1610065200000|2021-01-08 00:20:00|154552.7|154310.7|154519.3|154277.3|154723.5|154481.5|154505.5|154263.5|674
1610065500000|2021-01-08 00:25:00|154518.4|154276.4|154381.2|154139.2|154629.3|154411.8|154373.4|154131.4|645
1610065800000|2021-01-08 00:30:00|154381.3|154139.3|154596.9|154354.9|154674.4|154432.4|154346.7|154117.8|564
1610066100000|2021-01-08 00:35:00|154603.6|154361.6|154506.9|154264.9|154679.1|154437.1|154472|154239.9|726
1610066400000|2021-01-08 00:40:00|154502|154260|154471.6|154229.6|154538.4|154373|154448.7|154229.6|347
1610066700000|2021-01-08 00:45:00|154471.5|154229.5|154541.2|154299.2|154558.7|154330.7|154433.1|154199.5|450
1610067000000|2021-01-08 00:50:00|154533.9|154291.9|154489.5|154247.5|154553.4|154317.6|154447.6|154231|369
1610067300000|2021-01-08 00:55:00|154490.9|154248.9|154445.3|154315.3|154535.3|154368.5|154433.9|154238.2|485
1610067600000|2021-01-08 01:00:00|154446|154316|154451.1|154321.1|154534.8|154376.9|154420.9|154255.6|519
1610067900000|2021-01-08 01:05:00|154457.8|154327.8|154600.1|154358.1|154628.5|154424.2|154440.6|154257.6|532
1610068200000|2021-01-08 01:10:00|154598.6|154356.6|154677.4|154547.4|154794.9|154611.3|154469|154291.4|652
1610068500000|2021-01-08 01:15:00|154676.4|154546.4|154777.9|154647.9|154960.1|154774|154668.4|154517.8|673
1610068800000|2021-01-08 01:20:00|154775.3|154645.3|154811.6|154681.6|154941.6|154781.9|154773.2|154643.1|663
1610069100000|2021-01-08 01:25:00|154812.7|154682.7|154818.6|154688.6|154864|154706|154806|154639|487
1610069400000|2021-01-08 01:30:00|154819|154689|154674.4|154432.4|154887.3|154699.9|154672.2|154430.2|820
1610069700000|2021-01-08 01:35:00|154673.2|154431.2|154639.5|154421.8|154721.6|154483|154595.3|154353.3|568
1610070000000|2021-01-08 01:40:00|154651|154415.5|154725.3|154492.5|154833.8|154617.3|154527.5|154285.5|655
1610070300000|2021-01-08 01:45:00|154725.7|154492.1|154690.4|154448.4|154751.3|154517.2|154666.2|154429.6|521
1610070600000|2021-01-08 01:50:00|154696.4|154454.4|154673.4|154431.4|154709.9|154480|154659.4|154417.4|475
1610070900000|2021-01-08 01:55:00|154673.3|154431.3|154732.9|154490.9|154748.3|154540.1|154627.9|154421|517
1610071200000|2021-01-08 02:00:00|154733|154491|154649.4|154413.2|154747.7|154566.8|154462.9|154283.1|633
1610071500000|2021-01-08 02:05:00|154642.6|154412.2|154673.3|154431.3|154719.9|154535|154586|154382.6|633
1610071800000|2021-01-08 02:10:00|154671.7|154429.7|154512|154382|154729.8|154492.3|154512|154382|655
1610072100000|2021-01-08 02:15:00|154556|154351.2|154643|154401|154721|154536.5|154490.6|154351.2|594
1610072400000|2021-01-08 02:20:00|154643.7|154401.7|154662|154420|154701.1|154464.5|154505.8|154352.5|554
1610072700000|2021-01-08 02:25:00|154663.8|154421.8|154574.4|154332.4|154674.9|154461.8|154533.4|154307.3|655
1610073000000|2021-01-08 02:30:00|154573.9|154331.9|154591.5|154358.1|154637.6|154395.6|154555.3|154313.3|639
1610073300000|2021-01-08 02:35:00|154588.3|154346.3|154609.7|154367.7|154645.7|154403.7|154577.1|154335.1|601
1610073600000|2021-01-08 02:40:00|154602|154360|154577.7|154341.4|154618.6|154376.6|154534.9|154293.5|523
1610073900000|2021-01-08 02:45:00|154574.9|154334.7|154549.9|154419.9|154638.2|154457.2|154491.6|154313.7|516
1610074200000|2021-01-08 02:50:00|154550.8|154420.8|154415.8|154285.8|154595.8|154438.8|154392.7|154262.7|532
1610074500000|2021-01-08 02:55:00|154415.4|154285.4|154491.1|154361.1|154638.2|154448.8|154415.1|154261.1|699
1610074800000|2021-01-08 03:00:00|154492.8|154362.8|154266.3|154136.3|154573|154420|154233.7|153991.7|614
1610075100000|2021-01-08 03:05:00|154274|154144|154183.8|153980.7|154324.4|154194.4|154095.2|153925.8|618
1610075400000|2021-01-08 03:10:00|154134.7|154004.7|154462.2|154241.4|154491.5|154253|154111.7|153943.6|594
1610075700000|2021-01-08 03:15:00|154462.3|154229.4|154336.8|154206.8|154629.1|154444.8|154122.4|153880.4|727
1610076000000|2021-01-08 03:20:00|154311.1|154181.1|154416.2|154286.2|154583.4|154378.4|154273.1|154093.3|659
1610076300000|2021-01-08 03:25:00|154419.7|154289.7|154354.3|154123.9|154516.9|154293.3|154186.5|154013.3|670
1610076600000|2021-01-08 03:30:00|154354.4|154123.1|154137.2|154007.2|154368.3|154195.7|154089.5|153911.3|641
1610076900000|2021-01-08 03:35:00|154147.2|154017.2|154214.9|154084.9|154220|154090|154132.4|154002.4|398
1610077200000|2021-01-08 03:40:00|154209.1|154079.1|154317.2|154187.2|154439|154267.9|154179.8|154010.1|543
1610077500000|2021-01-08 03:45:00|154315.4|154185.4|154265.9|154023.9|154319.8|154185.5|154086.4|153892.8|591
1610077800000|2021-01-08 03:50:00|154254.5|154023.3|154082.2|153952.2|154290.3|154077.6|154030|153864.5|611
1610078100000|2021-01-08 03:55:00|154073.1|153943.1|154305.2|154175.2|154323.2|154178.7|154073.1|153937.3|587
1610078400000|2021-01-08 04:00:00|154305.1|154175.1|154323.6|154081.6|154338.9|154175.1|154198.3|153957.2|544
1610078700000|2021-01-08 04:05:00|154324|154082|154305.9|154104.3|154342.6|154150.4|154216.6|154032.8|448
1610079000000|2021-01-08 04:10:00|154298.4|154090.3|154182.3|153940.3|154316.8|154148.1|154074.2|153835.9|712
1610079300000|2021-01-08 04:15:00|154181.3|153939.3|154210.7|153968.7|154246|154004|154166.7|153924.7|456
1610079600000|2021-01-08 04:20:00|154206.2|153964.2|154259.7|154017.7|154299.7|154057.7|154174.2|153932.2|862
1610079900000|2021-01-08 04:25:00|154258.9|154016.9|154293.6|154051.6|154315.9|154073.9|154248.2|154006.2|464
1610080200000|2021-01-08 04:30:00|154293.4|154051.4|154284.1|154042.1|154317.7|154075.7|154269.6|154027.6|299
1610080500000|2021-01-08 04:35:00|154284|154042|154316|154074|154331.3|154089.3|154249|154008.9|317
1610080800000|2021-01-08 04:40:00|154315.9|154073.9|154223.1|153981.1|154335.9|154093.9|154050|153868.3|466
1610081100000|2021-01-08 04:45:00|154236.5|153994.5|154160.4|153918.4|154349.3|154107.3|154109.3|153869.9|654
1610081400000|2021-01-08 04:50:00|154160.5|153918.5|154229.3|153987.3|154373.7|154131.7|154133.6|153893.1|585
1610081700000|2021-01-08 04:55:00|154226.9|153984.9|154126.1|153884.1|154382.2|154140.2|154046.9|153878.5|613
1610082000000|2021-01-08 05:00:00|154125|153892.9|154308.3|154066.3|154308.3|154066.3|153961.1|153814|693
1610082300000|2021-01-08 05:05:00|154319.1|154077.1|154117.1|153875.1|154326.9|154084.9|153968|153811.9|612
1610082600000|2021-01-08 05:10:00|154119.1|153877.1|154097.5|153876|154129.7|153941|154045.6|153847.3|528
1610082900000|2021-01-08 05:15:00|154097.3|153870.7|154206.5|153964.5|154221.5|153979.5|154039.1|153840.6|535
1610083200000|2021-01-08 05:20:00|154211.6|153969.6|154051.8|153921.8|154220.5|153978.5|154051.7|153847.4|483
1610083500000|2021-01-08 05:25:00|154108.5|153866.5|154141.6|153899.6|154168.8|153945.6|154037.6|153853.1|476
1610083800000|2021-01-08 05:30:00|154138.9|153900.2|154135.4|153920.9|154192.6|153958.8|154077.5|153884.8|470
1610084100000|2021-01-08 05:35:00|154142.9|153908.6|154204.2|153962.2|154210|154008.4|154134.7|153895|435
1610084400000|2021-01-08 05:40:00|154204.3|153962.3|154046.6|153916.6|154211.5|154026.2|153993.8|153808.3|602
1610084700000|2021-01-08 05:45:00|154044.5|153914.5|154045.6|153915.6|154133.5|153948.4|154030.1|153880|322
1610085000000|2021-01-08 05:50:00|154055|153925|154011.6|153881.6|154193.3|153951.3|153980.8|153826|418
1610085300000|2021-01-08 05:55:00|154006.8|153876.8|154080.6|153879.2|154173.5|153931.5|153951.7|153774.9|536
1610085600000|2021-01-08 06:00:00|154040.8|153910.8|154043|153913|154172.7|154005.2|154020|153858.4|587
1610085900000|2021-01-08 06:05:00|154038.3|153908.3|154015.5|153885.5|154093.5|153921.7|153992.9|153826.3|399
1610086200000|2021-01-08 06:10:00|154020|153890|153920.6|153790.6|154020.8|153890.8|153875.7|153745.7|371
1610086500000|2021-01-08 06:15:00|153920|153790|153818|153688|153923|153793|153816.9|153686.9|470
1610086800000|2021-01-08 06:20:00|153818.1|153688.1|153767.3|153637.3|153864.8|153703.2|153740.9|153580.8|414
1610087100000|2021-01-08 06:25:00|153766.1|153636.1|153756.7|153626.7|153779.9|153649.9|153713.7|153583.7|449
1610087400000|2021-01-08 06:30:00|153750.3|153620.3|153631.1|153501.1|153770.2|153640.2|153629.6|153499.6|396
1610087700000|2021-01-08 06:35:00|153670.6|153464.6|153778.7|153648.7|153870.9|153688.1|153631.8|153455.8|514
1610088000000|2021-01-08 06:40:00|153778.1|153648.1|153884.3|153754.3|153886.2|153756.2|153706.2|153534.8|446
1610088300000|2021-01-08 06:45:00|153880.9|153750.9|153713.7|153583.7|153890|153760|153708.6|153551.6|400
1610088600000|2021-01-08 06:50:00|153710.8|153580.8|153727.9|153597.9|153773|153607.8|153658.8|153528.8|434
1610088900000|2021-01-08 06:55:00|153728.9|153598.9|153762.1|153632.1|153781.6|153651.6|153683.7|153553.7|464
1610089200000|2021-01-08 07:00:00|153759.8|153629.8|153690.6|153560.6|153880.8|153701.3|153662.2|153463.4|562
1610089500000|2021-01-08 07:05:00|153699.7|153569.7|153926.1|153796.1|153936.3|153806.3|153631.3|153501.3|551
1610089800000|2021-01-08 07:10:00|153924.9|153794.9|153827.3|153697.3|154172|154029.5|153792|153622.7|560
1610090100000|2021-01-08 07:15:00|153819|153689|153655.9|153525.9|153870.3|153717.9|153644.6|153514.6|797
1610090400000|2021-01-08 07:20:00|153656.1|153526.1|153782.3|153652.3|153800.7|153670.7|153635.8|153484.8|639
1610090700000|2021-01-08 07:25:00|153776.9|153646.9|153697.4|153567.4|154029.7|153841.4|153689.7|153559.7|669
1610091000000|2021-01-08 07:30:00|153699.4|153569.4|153806.4|153676.4|153817.5|153687.5|153695.6|153565.6|603
1610091300000|2021-01-08 07:35:00|153808.6|153678.6|153989.4|153859.4|154026.4|153869.5|153735.7|153605.7|669
1610091600000|2021-01-08 07:40:00|154011.3|153803.1|154139.3|153897.3|154178.7|154037|153979|153781.4|666
1610091900000|2021-01-08 07:45:00|154143.7|153901.7|154152|154022|154182.9|154049.6|153992.1|153862.1|864
1610092200000|2021-01-08 07:50:00|154153.2|154023.2|154324.7|154194.7|154404.6|154237.5|154122.1|153944.2|744
1610092500000|2021-01-08 07:55:00|154324.3|154194.3|154345.1|154255.1|154423.5|154330.5|154272.1|154142.1|876
1610092800000|2021-01-08 08:00:00|154346.7|154256.7|154208.5|154078.5|154393.7|154263.7|154140.5|153998.6|956
1610093100000|2021-01-08 08:05:00|154210.3|154080.3|154273.1|154143.1|154411.5|154281.5|154094.3|153964.3|953
1610093400000|2021-01-08 08:10:00|154275|154145|154011.8|153881.8|154276.4|154146.4|154000.8|153870.8|854
1610093700000|2021-01-08 08:15:00|154010.4|153880.4|153732.5|153602.5|154017.9|153887.9|153694.9|153590.2|986
1610094000000|2021-01-08 08:20:00|153731.4|153601.4|153731.2|153641.2|153752.5|153650.4|153686|153590.7|932
1610094300000|2021-01-08 08:25:00|153731.4|153641.4|153696.4|153606.4|153782.1|153692.1|153689.8|153598.4|929
1610094600000|2021-01-08 08:30:00|153697.9|153607.9|153709.3|153619.3|153759.4|153644.5|153669.8|153579.8|900
1610094900000|2021-01-08 08:35:00|153715.6|153625.6|153709.6|153619.6|153802.2|153692.7|153688.2|153583.1|970
1610095200000|2021-01-08 08:40:00|153716.1|153626.1|153573.9|153483.9|153720.3|153630.3|153570.2|153480.2|863
1610095500000|2021-01-08 08:45:00|153574.4|153484.4|153397.6|153307.6|153587.2|153497.2|153352.2|153222.2|907
1610095800000|2021-01-08 08:50:00|153394.7|153304.7|153425.6|153335.6|153452.3|153362.3|153327|153212.5|965
1610096100000|2021-01-08 08:55:00|153424.7|153334.7|153668.6|153538.6|153668.6|153564.2|153412|153322|860
1610096400000|2021-01-08 09:00:00|153658.2|153528.2|153726.9|153636.9|153726.9|153636.9|153646.6|153519.3|780
1610096700000|2021-01-08 09:05:00|153727.8|153637.8|153721|153631|153738.9|153648.9|153669|153579|751
1610097000000|2021-01-08 09:10:00|153719|153629|153599|153509|153723.7|153633.7|153591.8|153482.4|689
1610097300000|2021-01-08 09:15:00|153598|153508|153506|153416|153629.5|153539.5|153486.8|153392.6|808
1610097600000|2021-01-08 09:20:00|153506.1|153416.1|153638.2|153548.2|153671.8|153549.5|153495.4|153399.6|834
1610097900000|2021-01-08 09:25:00|153639.1|153549.1|153586.4|153496.4|153655.3|153560.3|153478|153386.7|776
1610098200000|2021-01-08 09:30:00|153588.5|153498.5|153543.1|153453.1|153588.6|153498.6|153480.2|153390.2|904
1610098500000|2021-01-08 09:35:00|153542.6|153452.6|153583.1|153493.1|153603.3|153513.3|153515.9|153425.9|774
1610098800000|2021-01-08 09:40:00|153582.8|153492.8|153504|153414|153712.3|153616.7|153500.4|153410.4|761
1610099100000|2021-01-08 09:45:00|153506.8|153416.8|153317.2|153227.2|153507.1|153417.1|153314.5|153224.5|751
1610099400000|2021-01-08 09:50:00|153317.8|153227.8|153240.1|153150.1|153338.3|153248.3|153213.5|153123.5|783
1610099700000|2021-01-08 09:55:00|153241.5|153151.5|152966.4|152836.4|153251|153161|152902.7|152772.7|740
1610100000000|2021-01-08 10:00:00|152975.9|152845.9|153166|153076|153205.2|153109.7|152968.7|152838.7|770
1610100300000|2021-01-08 10:05:00|153165.6|153075.6|152980.5|152850.5|153208.4|153112.1|152939.6|152847.1|775
1610100600000|2021-01-08 10:10:00|152979.5|152849.5|152706.2|152616.2|153026.1|152915.8|152601.7|152471.7|895
1610100900000|2021-01-08 10:15:00|152705.7|152615.7|152842.4|152752.4|152868|152760.3|152696|152606|789
1610101200000|2021-01-08 10:20:00|152841.7|152751.7|153008.9|152918.9|153053.4|152954.8|152822|152713|848
1610101500000|2021-01-08 10:25:00|153011.7|152921.7|152944.2|152814.2|153011.7|152921.7|152899.4|152794.2|790
1610101800000|2021-01-08 10:30:00|152945|152815|152880.2|152790.2|152957.6|152827.6|152843.2|152741.2|765
1610102100000|2021-01-08 10:35:00|152879.5|152789.5|152983.8|152853.8|152997.7|152907.7|152807.4|152717.4|883
1610102400000|2021-01-08 10:40:00|152983.3|152853.3|153151.1|153021.1|153261.5|153156.7|152890.4|152768.9|809
1610102700000|2021-01-08 10:45:00|153156.5|153026.5|153386.5|153256.5|153390.2|153260.2|153075.4|152985.4|879
1610103000000|2021-01-08 10:50:00|153387.3|153257.3|153455.1|153365.1|153479.6|153389.6|153346.9|153236.5|727
1610103300000|2021-01-08 10:55:00|153453.8|153363.8|153157.2|153027.2|153482.4|153392.4|153070.9|152940.9|796
1610103600000|2021-01-08 11:00:00|153157.9|153027.9|153250.6|153120.6|153300|153170|153154.4|153024.4|768
1610103900000|2021-01-08 11:05:00|153250.3|153120.3|153224.8|153094.8|153280|153178.2|153210.8|153080.8|713
1610104200000|2021-01-08 11:10:00|153225|153095|153119.1|152989.1|153227.1|153097.1|153079.9|152969.7|832
1610104500000|2021-01-08 11:15:00|153117.3|152987.3|152673.3|152583.3|153133.3|153007.4|152616|152486|857
1610104800000|2021-01-08 11:20:00|152674.4|152584.4|152652.1|152522.1|152691.3|152592.6|152489.7|152380.7|775
1610105100000|2021-01-08 11:25:00|152652.5|152522.5|152574.7|152484.7|152760.6|152630.6|152498|152393.7|803
1610105400000|2021-01-08 11:30:00|152572.7|152482.7|152433.8|152343.8|152572.7|152482.7|152326.9|152196.9|818
1610105700000|2021-01-08 11:35:00|152433.5|152343.5|152524.8|152434.8|152612|152509.5|152433.5|152331.3|776
1610106000000|2021-01-08 11:40:00|152524.2|152434.2|152504.1|152414.1|152535.8|152445.8|152499|152409|602
1610106300000|2021-01-08 11:45:00|152503.7|152413.7|152176.1|152086.1|152503.9|152413.9|152162.4|152068.8|754
1610106600000|2021-01-08 11:50:00|152186.4|152096.4|152468.7|152338.7|152514.3|152384.3|152159.4|152069.4|754
1610106900000|2021-01-08 11:55:00|152475.9|152345.9|152306.7|152216.7|152479|152349|152275.2|152185.2|930
1610107200000|2021-01-08 12:00:00|152315.5|152225.5|152456.9|152366.9|152458.5|152368.5|152305.1|152215.1|815
1610107500000|2021-01-08 12:05:00|152456.4|152366.4|152501|152411|152548|152458|152451.9|152361.9|788
1610107800000|2021-01-08 12:10:00|152501.4|152411.4|152627.8|152537.8|152629.4|152539.4|152424.6|152334.6|863
1610108100000|2021-01-08 12:15:00|152627|152537|152641.8|152551.8|152664.9|152574.9|152565.1|152475.1|870
1610108400000|2021-01-08 12:20:00|152642.8|152552.8|152673|152583|152700.4|152610.4|152629.5|152539.5|781
1610108700000|2021-01-08 12:25:00|152670.5|152580.5|152699.6|152609.6|152722.1|152632.1|152582.9|152492.9|897
1610109000000|2021-01-08 12:30:00|152698.6|152608.6|152687.5|152597.5|152703.5|152613.5|152565.3|152461.9|867
1610109300000|2021-01-08 12:35:00|152687.7|152597.7|152791.3|152701.3|152812.1|152722.1|152672.8|152582.8|785
1610109600000|2021-01-08 12:40:00|152791|152701|152746.5|152656.5|152810.9|152717.7|152737.6|152607.6|851
1610109900000|2021-01-08 12:45:00|152752.2|152662.2|152787.9|152697.9|152819.6|152729.6|152748.1|152658.1|835
1610110200000|2021-01-08 12:50:00|152788.7|152698.7|152903.3|152813.3|152968.2|152849.6|152778.7|152688.7|847
1610110500000|2021-01-08 12:55:00|152902.3|152812.3|152753.3|152663.3|152905.7|152815.7|152727.8|152637.8|849
1610110800000|2021-01-08 13:00:00|152753.2|152663.2|152884.9|152794.9|152904.7|152808.3|152751.1|152661.1|859
1610111100000|2021-01-08 13:05:00|152882.7|152792.7|152902.6|152772.6|152914.9|152798.8|152812.4|152722.4|822
1610111400000|2021-01-08 13:10:00|152900.2|152770.2|152890.5|152760.5|152949.7|152859.7|152836.9|152722|882
1610111700000|2021-01-08 13:15:00|152890.7|152760.7|152777.2|152647.2|152894.8|152764.8|152766.6|152636.6|843
1610112000000|2021-01-08 13:20:00|152777|152647|152837.3|152747.3|152881.4|152774.5|152728.7|152631.5|778
1610112300000|2021-01-08 13:25:00|152833.3|152743.3|152847.4|152626.7|152962|152768.3|152784.6|152570.5|921
1610112600000|2021-01-08 13:30:00|152855.2|152631.4|153044.5|152914.5|153080.2|152950.2|152788.9|152568.9|999
1610112900000|2021-01-08 13:35:00|153048|152918|152630.9|152500.9|153048.9|152918.9|152561.5|152381.4|1002
1610113200000|2021-01-08 13:40:00|152622.5|152492.5|152351.7|152221.7|152656|152494.2|152281.8|152151.8|993
1610113500000|2021-01-08 13:45:00|152347.3|152217.3|152235.3|152145.3|152356.7|152232.5|152150.7|152059.7|884
1610113800000|2021-01-08 13:50:00|152235.5|152145.5|152584.8|152454.8|152584.8|152454.8|152156.8|152060.4|848
1610114100000|2021-01-08 13:55:00|152585.1|152455.1|152267.6|152137.6|152658.4|152540.2|152170.5|152080.1|965
1610114400000|2021-01-08 14:00:00|152277.2|152147.2|152329.9|152199.9|152372.6|152242.6|152258|152128|912
1610114700000|2021-01-08 14:05:00|152332|152202|152448.4|152318.4|152458.3|152328.3|152261.8|152170.3|898
1610115000000|2021-01-08 14:10:00|152450.6|152320.6|152508|152418|152525.9|152418|152319.7|152189.7|808
1610115300000|2021-01-08 14:15:00|152502.8|152412.8|152412.1|152282.1|152521.7|152431.7|152377.4|152250.7|804
1610115600000|2021-01-08 14:20:00|152410.8|152280.8|152277.1|152147.1|152455.5|152342.9|152198.3|152092.7|912
1610115900000|2021-01-08 14:25:00|152275.2|152145.2|152527.8|152397.8|152534.2|152404.2|152225.4|152135.4|892
1610116200000|2021-01-08 14:30:00|152521.8|152391.8|152465.1|152335.1|152554.4|152424.4|152421.2|152291.2|1001
1610116500000|2021-01-08 14:35:00|152464.7|152334.7|152835.1|152705.1|152881.1|152715.8|152454.1|152334.3|1031
1610116800000|2021-01-08 14:40:00|152839.3|152709.3|152803.4|152673.4|152915.7|152822.8|152536|152411.8|1004
1610117100000|2021-01-08 14:45:00|152807.6|152677.6|152986.3|152896.3|153010.8|152920.8|152798.2|152677.6|915
1610117400000|2021-01-08 14:50:00|152983.8|152893.8|153078.9|152948.9|153215.6|153085.6|152975.8|152845.8|922
1610117700000|2021-01-08 14:55:00|153079.1|152949.1|153036|152906|153118|153006.8|153011.2|152882|921
1610118000000|2021-01-08 15:00:00|153021.7|152891.7|152861.6|152731.6|153126.4|152972.9|152839.2|152709.2|991
1610118300000|2021-01-08 15:05:00|152860.3|152730.3|152973.9|152843.9|153093.5|152963.5|152838.3|152710.3|970
1610118600000|2021-01-08 15:10:00|152973.5|152843.5|152920|152830|152992.9|152894.2|152916|152816.1|774
1610118900000|2021-01-08 15:15:00|152921|152831|153198.3|153108.3|153219.5|153129.5|152919.5|152829.5|942
1610119200000|2021-01-08 15:20:00|153198.1|153108.1|153423|153333|153448.3|153336|153191.8|153101.8|972
1610119500000|2021-01-08 15:25:00|153423.6|153333.6|153541.6|153451.6|153608.9|153518.9|153418.7|153328.7|882
1610119800000|2021-01-08 15:30:00|153541.3|153451.3|153465.4|153335.4|153549.1|153459.1|153346|153230.2|988
1610120100000|2021-01-08 15:35:00|153462.4|153332.4|153347.1|153217.1|153537.4|153447.4|153299.6|153169.6|976
1610120400000|2021-01-08 15:40:00|153350.5|153220.5|153415.1|153325.1|153432.3|153342.3|153299.2|153170.9|967
1610120700000|2021-01-08 15:45:00|153413.8|153323.8|153560.5|153430.5|153567.3|153437.3|153373.5|153283.5|795
1610121000000|2021-01-08 15:50:00|153560.3|153430.3|153233|153103|153573.6|153463.2|153215.4|153099.7|925
1610121300000|2021-01-08 15:55:00|153233.1|153103.1|152841.2|152751.2|153233.1|153105.6|152748.5|152651.8|1034
1610121600000|2021-01-08 16:00:00|152838.7|152748.7|152823.8|152733.8|153045.9|152915.9|152791.6|152701.6|1013
1610121900000|2021-01-08 16:05:00|152824|152734|153106.2|152976.2|153113.4|152983.4|152820.1|152730.1|891
1610122200000|2021-01-08 16:10:00|153105.2|152975.2|153250.3|153120.3|153277.4|153147.4|153102.3|152972.3|942
1610122500000|2021-01-08 16:15:00|153250.4|153120.4|153082.7|152952.7|153385.3|153255.3|153071.4|152941.4|1004
1610122800000|2021-01-08 16:20:00|153080.8|152950.8|153146.5|153016.5|153233.8|153123|152942.8|152812.8|1005
1610123100000|2021-01-08 16:25:00|153147.7|153017.7|153012.5|152882.5|153156|153026|152936.9|152806.9|873
1610123400000|2021-01-08 16:30:00|153018.4|152888.4|152970.3|152840.3|153028.1|152898.1|152948.8|152818.8|968
1610123700000|2021-01-08 16:35:00|152969.8|152839.8|152925.7|152795.7|153007.4|152890.9|152920.4|152790.4|918
1610124000000|2021-01-08 16:40:00|152925.6|152795.6|152809|152719|152967.1|152837.1|152771.1|152641.1|913
1610124300000|2021-01-08 16:45:00|152809.3|152719.3|152895.8|152765.8|152916.4|152826.4|152802.6|152712.6|844
1610124600000|2021-01-08 16:50:00|152897.5|152767.5|152796.8|152666.8|153028.9|152915.4|152706.9|152576.9|902
1610124900000|2021-01-08 16:55:00|152795.8|152665.8|152627.8|152497.8|152855.1|152716|152608.1|152493.9|940
1610125200000|2021-01-08 17:00:00|152626.1|152496.1|152866|152736|152880.6|152750.6|152526.5|152396.5|750
1610125500000|2021-01-08 17:05:00|152866.9|152736.9|152864.3|152734.3|152877.6|152749.3|152822.6|152692.6|760
1610125800000|2021-01-08 17:10:00|152862.6|152732.6|152732.8|152602.8|152884.7|152755|152730.3|152600.3|712
1610126100000|2021-01-08 17:15:00|152734.8|152604.8|152790.9|152660.9|152802.6|152672.6|152726.8|152596.8|622
1610126400000|2021-01-08 17:20:00|152797.4|152667.4|153028.9|152898.9|153110|152980|152792.5|152662.5|786
1610126700000|2021-01-08 17:25:00|153029.7|152899.7|152995.4|152865.4|153052|152922|152979.2|152849.2|690
1610127000000|2021-01-08 17:30:00|152994.1|152864.1|153188.8|153058.8|153207.7|153077.7|152961.9|152842.8|873
1610127300000|2021-01-08 17:35:00|153187|153057|153221.5|153091.5|153231.5|153112.9|153110.9|152994.2|779
1610127600000|2021-01-08 17:40:00|153221.3|153091.3|153176.5|153046.5|153222.7|153109|153142|153032.4|679
1610127900000|2021-01-08 17:45:00|153179.1|153049.1|153190.6|153060.6|153195|153077|153167|153039.2|632
1610128200000|2021-01-08 17:50:00|153190.7|153060.7|153173.5|153043.5|153194.7|153073|153135.2|153005.2|647
1610128500000|2021-01-08 17:55:00|153173.7|153043.7|153110.8|152980.8|153173.7|153043.7|153066.1|152936.1|668
1610128800000|2021-01-08 18:00:00|153109.6|152979.6|153265.6|153135.6|153281.4|153151.4|153075.2|152945.2|696
1610129100000|2021-01-08 18:05:00|153265.8|153135.8|153325.1|153195.1|153346.8|153237.1|153265.7|153135.7|782
1610129400000|2021-01-08 18:10:00|153323.7|153193.7|153394.1|153304.1|153408.9|153305.9|153297.4|153167.4|751
1610129700000|2021-01-08 18:15:00|153391.9|153301.9|153644.7|153514.7|153647.2|153534.2|153378.8|153282.5|863
1610130000000|2021-01-08 18:20:00|153644.6|153514.6|153815|153685|153822.8|153692.8|153558.9|153428.9|862
1610130300000|2021-01-08 18:25:00|153815.8|153685.8|153785|153655|153925|153795|153768.4|153638.4|852
1610130600000|2021-01-08 18:30:00|153793|153663|153910|153780|153923.9|153810.3|153786.1|153656.1|883
1610130900000|2021-01-08 18:35:00|153913.9|153783.9|153928.4|153798.4|153935|153805|153846.3|153731.9|855
1610131200000|2021-01-08 18:40:00|153931.8|153801.8|154011.9|153881.9|154100.3|154005.2|153848.5|153743.5|883
1610131500000|2021-01-08 18:45:00|154015.2|153885.2|154159.6|154029.6|154210.1|154080.1|153976|153846|846
1610131800000|2021-01-08 18:50:00|154160.2|154030.2|153837.4|153707.4|154188.1|154058.1|153808.5|153678.5|793
1610132100000|2021-01-08 18:55:00|153836.8|153706.8|154084.9|153954.9|154089.1|153959.1|153814.4|153684.4|743
1610132400000|2021-01-08 19:00:00|154078.7|153948.7|153890.1|153760.1|154080.3|153950.3|153881.7|153702|736
1610132700000|2021-01-08 19:05:00|153889|153759|153702.2|153572.2|153913.1|153783.1|153678.1|153548.1|696
1610133000000|2021-01-08 19:10:00|153701.4|153571.4|153679.2|153549.2|153733.4|153603.4|153665.2|153535.2|729
1610133300000|2021-01-08 19:15:00|153681.9|153551.9|153772.7|153642.7|153782.8|153652.8|153678.5|153548.5|645
1610133600000|2021-01-08 19:20:00|153773.5|153643.5|153812.6|153682.6|153840.8|153710.8|153708.7|153578.7|770
1610133900000|2021-01-08 19:25:00|153810.1|153680.1|153770.4|153640.4|153828.5|153698.5|153740.4|153610.4|642
1610134200000|2021-01-08 19:30:00|153771.3|153641.3|153651.8|153521.8|153837.5|153707.5|153642.7|153512.7|730
1610134500000|2021-01-08 19:35:00|153651.6|153521.6|153653.6|153523.6|153676.9|153546.9|153637.3|153507.3|662
1610134800000|2021-01-08 19:40:00|153653.2|153523.2|153593.8|153463.8|153720.2|153590.2|153516.8|153351.5|759
1610135100000|2021-01-08 19:45:00|153486.2|153396.2|153523.6|153393.6|153584.3|153454.3|153445|153315|681
1610135400000|2021-01-08 19:50:00|153522.8|153392.8|153409.9|153279.9|153551.9|153421.9|153341.4|153211.3|659
1610135700000|2021-01-08 19:55:00|153411.7|153281.7|153197.2|153067.2|153425.3|153295.3|153152.4|153022.4|828
1610136000000|2021-01-08 20:00:00|153194.9|153064.9|153251.8|153121.8|153309.1|153167|153185.1|153055.1|689
1610136300000|2021-01-08 20:05:00|153250.5|153120.5|153263|153133|153387.2|153165.1|153192.1|153060.7|467
1610136600000|2021-01-08 20:10:00|153261.8|153131.8|153433.2|153303.2|153495|153323.9|153257.6|153118.8|515
1610136900000|2021-01-08 20:15:00|153432.8|153302.8|153361|153231|153490.7|153312.5|153348.5|153173|649
1610137200000|2021-01-08 20:20:00|153362.7|153232.7|153345.2|153215.2|153398.4|153250.6|153332.5|153160.7|618
1610137500000|2021-01-08 20:25:00|153346.6|153216.6|153342.6|153212.6|153411.7|153249|153333.5|153187.2|658
1610137800000|2021-01-08 20:30:00|153344.7|153214.7|153371.5|153171.4|153428.3|153231.2|153228.2|153047.1|617
1610138100000|2021-01-08 20:35:00|153326.1|153196.1|153330.4|153200.4|153422.5|153223.7|153323.9|153140.8|397
1610138400000|2021-01-08 20:40:00|153330.9|153200.9|153250.1|153120.1|153406.6|153211.8|153233.6|153065.2|638
1610138700000|2021-01-08 20:45:00|153244.5|153114.5|153181.9|153051.9|153280.8|153121.9|153174.5|153044.5|717
1610139000000|2021-01-08 20:50:00|153173.5|153043.5|153118.5|152988.5|153201.4|153071.4|153110|152980|710
1610139300000|2021-01-08 20:55:00|153114|152984|153106.5|152976.5|153138.8|153047|153088.1|152972.3|777
1610139600000|2021-01-08 21:00:00|153103.2|152973.2|153116.2|152986.2|153150.2|153028.1|153089.7|152965.2|615
1610139900000|2021-01-08 21:05:00|153116.3|152986.3|153026.7|152896.7|153117.6|152987.6|152956.6|152823.8|528
1610140200000|2021-01-08 21:10:00|153028.5|152898.5|153064.8|152934.8|153152|153022|153009.2|152879.2|660
1610140500000|2021-01-08 21:15:00|153070.1|152940.1|152997.2|152867.2|153108.2|152978.2|152988.7|152858.7|400
1610140800000|2021-01-08 21:20:00|152997.3|152867.3|152962.7|152832.7|153035|152883.3|152941.5|152803|296
1610141100000|2021-01-08 21:25:00|152955.8|152825.8|152964.2|152834.2|153040.9|152866.9|152932.6|152769.4|251
1610141400000|2021-01-08 21:30:00|152964.1|152834.1|152952.6|152822.6|153051.1|152892.8|152915.6|152765.5|316
1610141700000|2021-01-08 21:35:00|152938.3|152808.3|153196.2|152954.2|153260|153083|152926.6|152796.6|494
1610142000000|2021-01-08 21:40:00|153122.3|152880.3|153149.4|152907.4|153205.5|152963.5|153044.8|152836.3|293
1610142300000|2021-01-08 21:45:00|153149.5|152907.5|153168.3|152926.3|153201.4|152959.4|152972.5|152730.5|224
1610142600000|2021-01-08 21:50:00|153178.5|152936.5|153181.3|152939.3|153213.4|152971.4|153105.6|152863.6|279
1610142900000|2021-01-08 21:55:00|153182.7|152940.7|153060.1|152818.1|153250.8|153008.8|153050.5|152808.5|253
1610312400000|2021-01-10 21:00:00|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|1
1610313000000|2021-01-10 21:10:00|153223.5|152926.5|153223.5|152926.5|153223.5|152926.5|153223.5|152926.5|1
1610313300000|2021-01-10 21:15:00|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|1
1610313600000|2021-01-10 21:20:00|153223.5|152926.5|153223|152926|153223.5|152926.5|153218|152921|3
1610313900000|2021-01-10 21:25:00|153250.8|152953.8|153223|152926|153250.8|152953.8|153223|152926|20
1610314200000|2021-01-10 21:30:00|153250.8|152953.8|153223.5|152926.5|153250.8|152953.8|153223|152926|4
1610314500000|2021-01-10 21:35:00|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|153223|152926|7
1610314800000|2021-01-10 21:40:00|153223.5|152926.5|153223.5|152926.5|153250.8|152953.8|153223.5|152926.5|9
1610315100000|2021-01-10 21:45:00|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|153223.5|152926.5|13
1610315400000|2021-01-10 21:50:00|153223.5|152926.5|153250.8|152953.8|153250.8|152953.8|153193|152896|20
1610315700000|2021-01-10 21:55:00|153193|152896|153250.8|152953.8|153250.8|152953.8|153193|152896|22
1610316000000|2021-01-10 22:00:00|153188.5|152891.5|153147.5|152850.5|153250.8|152953.8|153147.5|152850.5|45
1610316300000|2021-01-10 22:05:00|153165.5|152868.5|153303.1|153006.1|153337.8|153040.8|153165.5|152868.5|141
1610316600000|2021-01-10 22:10:00|153303.5|153006.5|153198.2|152901.2|153337|153040|153198.2|152901.2|139
1610316900000|2021-01-10 22:15:00|153193.6|152896.6|153115|152818|153208.6|152911.6|153068.5|152771.5|273
1610317200000|2021-01-10 22:20:00|153112.2|152815.2|153122.9|152825.9|153145.7|152848.7|153098.5|152801.5|114
1610317500000|2021-01-10 22:25:00|153113.2|152816.2|153117.6|152820.6|153125.9|152864.8|153042.1|152802.7|86
1610317800000|2021-01-10 22:30:00|153121.2|152824.2|153215|152918|153215.4|152962|153040.5|152802.3|86
1610318100000|2021-01-10 22:35:00|153217.8|152920.8|153223.4|152926.4|153225.3|152928.3|153207.4|152910.4|176
1610318400000|2021-01-10 22:40:00|153225.3|152928.3|153196|152954|153225.3|152956.7|153184.8|152922.6|45
1610318700000|2021-01-10 22:45:00|153116.7|152986.7|153192.9|152950.9|153267.6|153025.6|153107.8|152865.8|86
1610319000000|2021-01-10 22:50:00|153194.2|152952.2|153192|152950|153253.1|153011.1|153168.9|152926.9|66
1610319300000|2021-01-10 22:55:00|153188.8|152946.8|153190.6|152948.6|153205.9|152963.9|153182.4|152940.4|64
1610319600000|2021-01-10 23:00:00|153190.1|152948.1|153124|152994|153222|153008.4|153099.8|152872.3|277
1610319900000|2021-01-10 23:05:00|153192.4|152950.4|153100.9|152970.9|153220.4|153009.9|153081.8|152905.6|302
1610320200000|2021-01-10 23:10:00|153105.6|152975.6|153104|152974|153188.7|153000.4|153090.7|152913.3|273
1610320500000|2021-01-10 23:15:00|153105.3|152975.3|153125.4|152995.4|153215.3|153009|153087.3|152907.6|348
1610320800000|2021-01-10 23:20:00|153126.2|152996.2|153178.4|152936.4|153206.8|153011.6|153101.1|152907.5|353
1610321100000|2021-01-10 23:25:00|153177.5|152935.5|153243|153001|153356.7|153154.4|153103.2|152884.1|326
1610321400000|2021-01-10 23:30:00|153243.1|153001.1|153258.3|153016.3|153345.1|153159.6|153016.5|152824|413
1610321700000|2021-01-10 23:35:00|153257.9|153015.9|153261.1|153019.1|153278.5|153095.5|153184.5|152985.1|174
1610322000000|2021-01-10 23:40:00|153260.7|153018.7|153214.9|153084.9|153285|153085.2|153175.6|152984.6|445
1610322300000|2021-01-10 23:45:00|153200.4|153070.4|153189.9|153059.9|153286.5|153085|153182|152968.9|256
1610322600000|2021-01-10 23:50:00|153194.9|153064.9|153095.9|152965.9|153253.8|153084|153058.8|152867.3|330
1610322900000|2021-01-10 23:55:00|153147.6|152905.6|153171.5|153041.5|153227.4|153064.8|153058|152880.6|530
1610323200000|2021-01-11 00:00:00|153171.9|153041.9|153363.1|153233.1|153488.9|153305.1|153121.6|152981.7|537
1610323500000|2021-01-11 00:05:00|153339.4|153209.4|153334.5|153204.5|153438.7|153283.5|153319|153175.3|349
1610323800000|2021-01-11 00:10:00|153334.4|153204.4|153520.5|153390.5|153572.2|153406.2|153327.1|153131.5|361
1610324100000|2021-01-11 00:15:00|153518.5|153388.5|153555|153425|153629|153458.4|153516.3|153385|329
1610324400000|2021-01-11 00:20:00|153552.3|153422.3|153524.8|153394.8|153601|153471|153465.5|153311|440
1610324700000|2021-01-11 00:25:00|153515.8|153385.8|153530.6|153400.6|153586.4|153456.4|153498.3|153368.3|228
1610325000000|2021-01-11 00:30:00|153530.7|153400.7|153532.4|153402.4|153579.5|153449.5|153508.9|153378.9|185
1610325300000|2021-01-11 00:35:00|153547.5|153417.5|153517.9|153387.9|153603.5|153470.9|153511.1|153345|245
1610325600000|2021-01-11 00:40:00|153518.5|153388.5|153650.1|153520.1|153698.4|153559.3|153513.3|153358.5|458
1610325900000|2021-01-11 00:45:00|153649.7|153519.7|153695.8|153565.8|153841.8|153659.7|153621.1|153491.1|413
1610326200000|2021-01-11 00:50:00|153699.1|153569.1|153700.3|153570.3|153720.1|153590.1|153679.8|153549.8|137
1610326500000|2021-01-11 00:55:00|153699.7|153569.7|153716.1|153586.1|153755.9|153625.9|153674.7|153453.5|337
1610326800000|2021-01-11 01:00:00|153723.9|153593.9|153744|153614|153780.7|153650.7|153681.1|153551.1|406
1610327100000|2021-01-11 01:05:00|153737.8|153607.8|153797.7|153667.7|153813.5|153683.5|153725.3|153595.3|294
1610327400000|2021-01-11 01:10:00|153796.8|153666.8|153785.4|153655.4|153848.3|153702.8|153764.9|153622.6|300
1610327700000|2021-01-11 01:15:00|153787.2|153657.2|153760.7|153541.8|153845.4|153681.7|153742|153514.5|332
1610328000000|2021-01-11 01:20:00|153755.5|153536.6|153704.5|153614.5|153788.2|153667.9|153667|153456|377
1610328300000|2021-01-11 01:25:00|153702.1|153612.1|153685.8|153447.7|153722.8|153627.3|153661.3|153447.3|321
1610328600000|2021-01-11 01:30:00|153683|153450.6|153774.3|153532.3|153778.6|153557|153681.7|153445|463
1610328900000|2021-01-11 01:35:00|153775.8|153533.8|153728.9|153486.9|153793.7|153551.7|153713|153471|438
1610329200000|2021-01-11 01:40:00|153729.9|153487.9|153717.3|153475.3|153750.3|153511.5|153693|153451|377
1610329500000|2021-01-11 01:45:00|153718.8|153476.8|153716.7|153474.7|153741.4|153499.4|153694|153452|391
1610329800000|2021-01-11 01:50:00|153710.5|153468.5|153725.4|153483.4|153787.1|153545.1|153701.7|153459.7|380
1610330100000|2021-01-11 01:55:00|153729.4|153487.4|153807.6|153677.6|153890.8|153717.4|153722.3|153480.3|449
1610330400000|2021-01-11 02:00:00|153814.5|153684.5|153998.2|153868.2|154098.5|153914|153806.7|153644.8|487
1610330700000|2021-01-11 02:05:00|153998.5|153868.5|154197.6|153966.3|154202|154011.3|153965.9|153789.8|471
1610331000000|2021-01-11 02:10:00|154185.6|153969.1|154188|154058|154202.6|154064|154131.1|153959.6|321
1610331300000|2021-01-11 02:15:00|154187.9|154057.9|154198|153991.6|154227.9|154066.7|154156.8|153984.7|328
1610331600000|2021-01-11 02:20:00|154172|154042|154122.3|153992.3|154199.3|154057.3|154107.2|153963.2|394
1610331900000|2021-01-11 02:25:00|154124|153994|154207.3|154003.5|154267|154101.8|154115.4|153969.3|505
1610332200000|2021-01-11 02:30:00|154208.7|154004.7|154200.3|153999.9|154230.9|154053.2|154144|153977.5|428
1610332500000|2021-01-11 02:35:00|154197.2|153996|154208.1|153998.6|154238|154059.3|154137.9|153975.7|296
1610332800000|2021-01-11 02:40:00|154209.4|154003.6|154173.8|154043.8|154230.5|154067.9|154151.9|153985.9|317
1610333100000|2021-01-11 02:45:00|154173.1|154043.1|154192.9|153977.6|154227.3|154058.2|154145.2|153968.1|338
1610333400000|2021-01-11 02:50:00|154191.7|153978.3|154129.8|153999.8|154219.1|154035|154120.2|153946.4|306
1610333700000|2021-01-11 02:55:00|154126.4|153996.4|153557.3|153315.3|154190.4|154006.2|153541.2|153299.2|548
1610334000000|2021-01-11 03:00:00|153556.9|153314.9|153682.1|153440.1|153740.5|153498.5|153515.7|153299.3|490
1610334300000|2021-01-11 03:05:00|153677.7|153435.7|153706.3|153464.3|153718|153476|153662.8|153420.8|440
1610334600000|2021-01-11 03:10:00|153704.5|153462.5|153674.1|153432.1|153712.8|153470.8|153667.5|153425.5|520
1610334900000|2021-01-11 03:15:00|153681.4|153439.4|153701.3|153459.3|153702.1|153460.1|153657.5|153415.5|760
1610335200000|2021-01-11 03:20:00|153701.5|153459.5|153688.6|153446.6|153725.5|153483.5|153666.5|153424.5|498
1610335500000|2021-01-11 03:25:00|153688|153446|153699.9|153457.9|153715.3|153473.3|153668.3|153426.3|571
1610335800000|2021-01-11 03:30:00|153699.6|153457.6|153715|153473|153722.8|153480.8|153658.4|153416.4|532
1610336100000|2021-01-11 03:35:00|153715.6|153473.6|153714.9|153472.9|153736|153494|153674.2|153432.2|357
1610336400000|2021-01-11 03:40:00|153711.8|153469.8|153716.2|153474.2|153745.3|153503.3|153687.8|153445.8|337
1610336700000|2021-01-11 03:45:00|153719.1|153477.1|153721.8|153479.8|153752.9|153529.3|153658.3|153443.8|431
1610337000000|2021-01-11 03:50:00|153722.1|153480.1|153716.8|153474.8|153745|153503|153674.1|153432.1|309
1610337300000|2021-01-11 03:55:00|153721.7|153479.7|153717.2|153475.2|153740.8|153498.8|153676.9|153434.9|387
1610337600000|2021-01-11 04:00:00|153713.3|153471.3|153955.1|153713.1|153957.3|153715.3|153713.3|153471.3|524
1610337900000|2021-01-11 04:05:00|153952.4|153710.4|154100.3|153858.3|154131.5|153889.5|153952.4|153710.4|451
1610338200000|2021-01-11 04:10:00|154098.8|153856.8|154114.2|153872.2|154147.9|153905.9|154086.9|153844.9|319
1610338500000|2021-01-11 04:15:00|154114.9|153872.9|154135.7|153893.7|154138.7|153896.7|154098.5|153856.5|344
1610338800000|2021-01-11 04:20:00|154138.4|153896.4|154210.4|153979|154214.8|153980|154089.3|153849.9|353
1610339100000|2021-01-11 04:25:00|154222.3|153980.3|154203.9|153961.9|154229.6|153995|154125|153917.6|437
1610339400000|2021-01-11 04:30:00|154201.1|153959.1|154185|153943|154230|153995.3|154142.7|153900.7|465
1610339700000|2021-01-11 04:35:00|154182.8|153940.8|154175.5|153933.5|154200|153958|154141.5|153899.5|388
1610340000000|2021-01-11 04:40:00|154175|153936.7|154007.8|153765.8|154255.1|154076|153995|153756.5|376
1610340300000|2021-01-11 04:45:00|154005.2|153763.2|154118.3|153876.3|154127.7|153885.7|153781.1|153539.1|662
1610340600000|2021-01-11 04:50:00|154119.5|153877.5|154206.8|154076.8|154260.4|154076.8|154107.4|153865.4|434
1610340900000|2021-01-11 04:55:00|154207.3|154077.3|153951.1|153709.1|154263.8|154133.8|153837.8|153600.5|708
1610341200000|2021-01-11 05:00:00|153951|153709|154058.8|153816.8|154279.5|154107.3|153903.7|153661.7|691
1610341500000|2021-01-11 05:05:00|154058.1|153816.1|154204.4|154074.4|154274.5|154097.6|153923.8|153681.8|656
1610341800000|2021-01-11 05:10:00|154205.5|154075.5|153985.5|153743.5|154251.5|154087.1|153823.1|153581.1|724
1610342100000|2021-01-11 05:15:00|153989.3|153747.3|154115.4|153985.4|154172.4|154014.6|153857.9|153615.9|775
1610342400000|2021-01-11 05:20:00|154150.1|153949.6|154153.7|154023.7|154228.3|154055|154095.7|153948.8|440
1610342700000|2021-01-11 05:25:00|154158.8|154028.8|154009.4|153782.4|154210.1|154052|153827.9|153585.9|664
1610343000000|2021-01-11 05:30:00|154009.5|153782.5|154207.9|153965.9|154252.5|154010.5|153985.3|153763.5|816
1610343300000|2021-01-11 05:35:00|154186.2|153955.8|154198.1|153960.8|154251.3|154009.3|154079.7|153886.4|471
1610343600000|2021-01-11 05:40:00|154177|153957|154224.8|153983.7|154242.7|154061.1|154141.4|153941.7|494
1610343900000|2021-01-11 05:45:00|154232.1|153990.1|154194.4|153960.3|154232.1|154014.5|154018|153928|409
1610344200000|2021-01-11 05:50:00|154201.7|153973.7|154195.1|153967.9|154234.7|154032.3|154114|153936.3|610
1610344500000|2021-01-11 05:55:00|154202.9|153968|154535.9|154293.9|155488.4|155246.4|154125.5|153962.4|725
1610344800000|2021-01-11 06:00:00|154537.4|154295.4|154441.1|154311.1|154576.8|154334.8|154427.8|154267.6|481
1610345100000|2021-01-11 06:05:00|154427.5|154297.5|154275.6|154036.8|154490.8|154320.6|154212.8|154028.7|628
1610345400000|2021-01-11 06:10:00|154275.8|154036.6|154238.9|154032|154311.6|154138.5|154234.7|154025.1|545
1610345700000|2021-01-11 06:15:00|154242.9|154030.5|154197.2|154067.2|154267.8|154076.4|154191.7|154023.8|436
1610346000000|2021-01-11 06:20:00|154234.5|154033.5|154221.1|154091.1|154329.3|154130.7|154189.5|154020.5|570
1610346300000|2021-01-11 06:25:00|154220.4|154090.4|154197.3|154067.3|154255.3|154107|154166.7|154009.4|386
1610346600000|2021-01-11 06:30:00|154201.1|154071.1|154047.7|153917.7|154213.4|154071.3|154032.8|153881.5|607
1610346900000|2021-01-11 06:35:00|154046.8|153916.8|154094.8|153964.8|154117|153987|154020.8|153862.9|487
1610347200000|2021-01-11 06:40:00|154097.3|153967.3|154050|153920|154188.4|154011.2|154050|153887.9|376
1610347500000|2021-01-11 06:45:00|154049.6|153919.6|154112.1|153883.1|154144.7|154014.7|154037.6|153860.2|354
1610347800000|2021-01-11 06:50:00|154112.2|153883.8|154035.9|153816.3|154112.2|153931.5|153968.4|153783.7|438
1610348100000|2021-01-11 06:55:00|154038.6|153826.8|153980.7|153850.7|154063.8|153870.6|153952.3|153785|394
1610348400000|2021-01-11 07:00:00|153983.6|153853.6|154182.1|154052.1|154351.6|154160.2|153982.3|153789.2|661
1610348700000|2021-01-11 07:05:00|154183.5|154053.5|154058.1|153928.1|154219.4|154065|154035.1|153905.1|565
1610349000000|2021-01-11 07:10:00|154058.5|153928.5|154065.7|153935.7|154104.6|153974.6|154038.5|153908.5|596
1610349300000|2021-01-11 07:15:00|154073.6|153943.6|154344.1|154214.1|154348.9|154218.9|154057.4|153927.4|695
1610349600000|2021-01-11 07:20:00|154349.6|154219.6|154422.5|154292.5|154540|154410|154335.7|154205.7|728
1610349900000|2021-01-11 07:25:00|154417.8|154287.8|154307|154177|154459.9|154329.9|154282.4|154162|819
1610350200000|2021-01-11 07:30:00|154307.6|154177.6|154620.1|154490.1|154736.8|154606.8|154293.5|154174.3|869
1610350500000|2021-01-11 07:35:00|154614.1|154484.1|154722.6|154592.6|154741.2|154617.6|154570.9|154440.9|807
1610350800000|2021-01-11 07:40:00|154725.3|154595.3|154781.7|154691.7|154876.6|154746.6|154639.7|154537.7|808
1610351100000|2021-01-11 07:45:00|154780.2|154690.2|154907.7|154777.7|155086.9|154952.4|154667.7|154564.4|899
1610351400000|2021-01-11 07:50:00|154907.5|154777.5|154755.2|154625.2|154969.8|154809.6|154739|154613.3|732
1610351700000|2021-01-11 07:55:00|154757.1|154627.1|154814.4|154684.4|154834|154720.7|154696.4|154600.8|766
1610352000000|2021-01-11 08:00:00|154808.7|154678.7|154723.6|154593.6|154812.3|154682.3|154343.5|154213.5|1016
1610352300000|2021-01-11 08:05:00|154722.6|154592.6|154622.8|154492.8|154726.3|154596.3|154420.2|154290.2|893
1610352600000|2021-01-11 08:10:00|154622.9|154492.9|154380|154250|154676.7|154510|154369.5|154239.5|883
1610352900000|2021-01-11 08:15:00|154382.8|154252.8|154277.6|154147.6|154418.9|154288.9|154065.5|153935.5|897
1610353200000|2021-01-11 08:20:00|154278.3|154148.3|154351.8|154221.8|154359|154229|154264.2|154134.2|734
1610353500000|2021-01-11 08:25:00|154350.5|154220.5|154227.3|154097.3|154479.3|154349.3|154217.3|154087.3|867
1610353800000|2021-01-11 08:30:00|154223.1|154093.1|154547.5|154417.5|154720|154590|154221|154091|910
1610354100000|2021-01-11 08:35:00|154543.1|154413.1|154592|154462|154690.5|154560.5|154489|154379.5|866
1610354400000|2021-01-11 08:40:00|154591.9|154461.9|154868.7|154738.7|154870.3|154740.3|154517|154415.8|715
1610354700000|2021-01-11 08:45:00|154868.9|154738.9|155027|154937|155093.2|154975|154867.8|154737.8|899
1610355000000|2021-01-11 08:50:00|155026.5|154936.5|154826.6|154696.6|155079.5|154989.5|154679.1|154549.1|911
1610355300000|2021-01-11 08:55:00|154824.6|154694.6|154584.8|154454.8|154828.5|154698.5|154577.3|154447.3|839
1610355600000|2021-01-11 09:00:00|154581.1|154451.1|154683.1|154553.1|154693.1|154563.1|154567.8|154437.8|805
1610355900000|2021-01-11 09:05:00|154683.2|154553.2|154350.4|154220.4|154763.3|154633.3|154321.9|154191.9|888
1610356200000|2021-01-11 09:10:00|154348.8|154218.8|154574.6|154444.6|154581.2|154451.2|154335.6|154205.6|840
1610356500000|2021-01-11 09:15:00|154573.4|154443.4|154614|154484|154676.1|154546.1|154363.1|154273.1|874
1610356800000|2021-01-11 09:20:00|154613.9|154483.9|154840.6|154710.6|154849.4|154719.4|154556.8|154426.8|887
1610357100000|2021-01-11 09:25:00|154842.3|154712.3|154582.7|154452.7|154887.5|154757.5|154566.5|154436.5|716
1610357400000|2021-01-11 09:30:00|154578.3|154448.3|154412|154322|154612.7|154513.9|154391.1|154297.3|898
1610357700000|2021-01-11 09:35:00|154412.9|154322.9|155022|154892|155022|154892|154373|154283|886
1610358000000|2021-01-11 09:40:00|155021.9|154891.9|154990|154860|155032.5|154902.5|154941.6|154816.7|739
1610358300000|2021-01-11 09:45:00|154986.3|154856.3|154962.7|154832.7|155008.6|154880.8|154932|154818.6|883
1610358600000|2021-01-11 09:50:00|154960.7|154830.7|154799.7|154709.7|154961.5|154862.5|154714.8|154624.8|803
1610358900000|2021-01-11 09:55:00|154802.7|154712.7|154797.8|154667.8|154867.4|154762.4|154742.3|154643.1|921
1610359200000|2021-01-11 10:00:00|154799.4|154669.4|154743.6|154653.6|154888.8|154758.8|154742.8|154635.7|864
1610359500000|2021-01-11 10:05:00|154743.7|154653.7|154836|154746|154864.2|154774.2|154735.2|154645.2|771
1610359800000|2021-01-11 10:10:00|154840.5|154750.5|154869.7|154779.7|154883.8|154793.8|154788.1|154658.1|869
1610360100000|2021-01-11 10:15:00|154868.4|154778.4|154921.8|154791.8|154977.5|154887.5|154827.6|154737.6|835
1610360400000|2021-01-11 10:20:00|154922.6|154792.6|154917.6|154827.6|154977.1|154887.1|154831.1|154701.1|774
1610360700000|2021-01-11 10:25:00|154918.9|154828.9|154874.6|154744.6|154994.5|154879.3|154843.9|154730.1|810
1610361000000|2021-01-11 10:30:00|154869.2|154739.2|154829.4|154739.4|154933.8|154843.8|154827.8|154715.3|778
1610361300000|2021-01-11 10:35:00|154829.2|154739.2|154808.1|154678.1|154871.9|154763.5|154772.7|154670.2|923
1610361600000|2021-01-11 10:40:00|154812.9|154682.9|154864.4|154774.4|154966|154866.6|154803.7|154673.7|848
1610361900000|2021-01-11 10:45:00|154863.9|154773.9|154909.8|154819.8|154960.8|154870.8|154862.9|154772.9|914
1610362200000|2021-01-11 10:50:00|154908.8|154818.8|154842.2|154752.2|154975.8|154885.8|154800|154710|926
1610362500000|2021-01-11 10:55:00|154842|154752|154833.7|154743.7|154867.4|154777.4|154806.4|154716.4|823
1610362800000|2021-01-11 11:00:00|154833.2|154743.2|154665.7|154575.7|154847|154744.2|154655|154565|783
1610363100000|2021-01-11 11:05:00|154665.3|154575.3|154803|154713|154818|154720.1|154665.3|154575.3|810
1610363400000|2021-01-11 11:10:00|154803.3|154713.3|154826.2|154736.2|154843.7|154753.7|154751|154661|808
1610363700000|2021-01-11 11:15:00|154826.3|154736.3|154967.5|154877.5|154969.3|154879.3|154824.7|154734.7|945
1610364000000|2021-01-11 11:20:00|154967.8|154877.8|154866.1|154776.1|155003.7|154882.3|154850|154745.7|875
1610364300000|2021-01-11 11:25:00|154869.6|154779.6|155003.2|154873.2|155022.7|154892.7|154856.8|154764.8|757
1610364600000|2021-01-11 11:30:00|155004.1|154874.1|154953.8|154863.8|155083.4|154993.4|154953.6|154836.3|782
1610364900000|2021-01-11 11:35:00|154954.9|154864.9|154864.2|154734.2|154957.5|154867.5|154860.5|154730.5|807
1610365200000|2021-01-11 11:40:00|154864.1|154734.1|154647.3|154517.3|154935.7|154805.7|154628.3|154498.3|801
1610365500000|2021-01-11 11:45:00|154646.7|154516.7|154409.8|154319.8|154703.5|154594.1|154409.7|154319.7|929
1610365800000|2021-01-11 11:50:00|154409.9|154319.9|154532.2|154442.2|154674|154567.4|154409.9|154319.9|734
1610366100000|2021-01-11 11:55:00|154532.6|154442.6|154514.9|154424.9|154547.4|154457.4|154462.9|154372.9|756
1610366400000|2021-01-11 12:00:00|154520.2|154430.2|154546.3|154456.3|154594.7|154504.7|154508|154418|825
1610366700000|2021-01-11 12:05:00|154545.2|154455.2|154649.8|154559.8|154678.7|154588.7|154541.8|154451.8|833
1610367000000|2021-01-11 12:10:00|154647.4|154557.4|154796.4|154706.4|154797.8|154707.8|154635.5|154519.2|851
1610367300000|2021-01-11 12:15:00|154794.6|154704.6|154956.8|154826.8|154997.5|154899.5|154777.6|154687.6|770
1610367600000|2021-01-11 12:20:00|154957.1|154827.1|154963|154873|154997.8|154896.7|154916.2|154820.9|786
1610367900000|2021-01-11 12:25:00|154963.7|154873.7|154728.4|154638.4|154966.8|154876.8|154713.7|154613.6|903
1610368200000|2021-01-11 12:30:00|154719.8|154629.8|154694.8|154604.8|154749.2|154653.4|154650.3|154560.3|897
1610368500000|2021-01-11 12:35:00|154696.7|154606.7|154662.3|154572.3|154701.4|154611.4|154651.1|154561.1|713
1610368800000|2021-01-11 12:40:00|154661.4|154571.4|154490|154400|154666|154576|154485|154395|790
1610369100000|2021-01-11 12:45:00|154488.5|154398.5|154506.7|154416.7|154509.6|154419.6|154442.7|154352.7|790
1610369400000|2021-01-11 12:50:00|154510.9|154420.9|154702|154612|154703.7|154613.7|154510.9|154420.9|767
1610369700000|2021-01-11 12:55:00|154700|154610|154545.5|154455.5|154778.9|154673.6|154543.5|154453.5|802
1610370000000|2021-01-11 13:00:00|154543.8|154453.8|154725.4|154635.4|154748.7|154640.8|154537.4|154447.4|800
1610370300000|2021-01-11 13:05:00|154725.2|154635.2|154854.7|154764.7|154854.7|154764.7|154723|154633|811
1610370600000|2021-01-11 13:10:00|154838.9|154748.9|154685.9|154595.9|154856.5|154766.5|154669.9|154553.6|910
1610370900000|2021-01-11 13:15:00|154685.8|154595.8|154859.2|154769.2|154874.8|154784.8|154679.1|154589.1|901
1610371200000|2021-01-11 13:20:00|154858.7|154768.7|154869.7|154779.7|154896.2|154806.2|154820.8|154730.8|858
1610371500000|2021-01-11 13:25:00|154873.3|154783.3|155137.1|155047.1|155137.4|155047.4|154859|154769|872
1610371800000|2021-01-11 13:30:00|155137.2|155047.2|155586.3|155496.3|155676.6|155546.6|155136.3|155046.3|983
1610372100000|2021-01-11 13:35:00|155585.8|155495.8|155889.3|155759.3|155890.6|155760.6|155535.4|155414|952
1610372400000|2021-01-11 13:40:00|155888.7|155758.7|155986.3|155856.3|156111.2|155981.2|155792.6|155662.6|1026
1610372700000|2021-01-11 13:45:00|155986.8|155856.8|156255.4|156125.4|156392.7|156262.7|155930.6|155821.4|907
1610373000000|2021-01-11 13:50:00|156255.9|156125.9|156495.9|156405.9|156497|156407|156233.8|156116.3|884
1610373300000|2021-01-11 13:55:00|156492.8|156402.8|156543.4|156413.4|156713.1|156583.1|156459.8|156369.8|818
1610373600000|2021-01-11 14:00:00|156550.3|156420.3|156289.8|156199.8|156550.6|156433.3|156278.3|156154.8|945
1610373900000|2021-01-11 14:05:00|156289.4|156199.4|155974.8|155844.8|156289.4|156199.4|155955.9|155825.9|1002
1610374200000|2021-01-11 14:10:00|155975.1|155845.1|156138.4|156008.4|156222.6|156092.6|155943.1|155813.1|989
1610374500000|2021-01-11 14:15:00|156137.4|156007.4|156205.5|156075.5|156278|156148|156073.5|155943.5|908
1610374800000|2021-01-11 14:20:00|156205.9|156075.9|155906.4|155816.4|156375.3|156245.3|155838.7|155708.7|908
1610375100000|2021-01-11 14:25:00|155903.9|155813.9|155778.5|155688.5|156005.4|155899.7|155730.8|155612.2|781
1610375400000|2021-01-11 14:30:00|155776.3|155686.3|155820.2|155690.2|155925.4|155795.4|155671.6|155541.6|795
1610375700000|2021-01-11 14:35:00|155828.9|155698.9|155697.1|155567.1|155844.7|155736.5|155595.3|155468.9|800
1610376000000|2021-01-11 14:40:00|155697.4|155567.4|155735.1|155605.1|156039.9|155937|155687.2|155566.7|727
1610376300000|2021-01-11 14:45:00|155739.8|155609.8|155946.7|155816.7|156107|155977|155739.8|155609.8|906
1610376600000|2021-01-11 14:50:00|155940.7|155810.7|155955.6|155865.6|156027.1|155916.9|155940.2|155810.2|924
1610376900000|2021-01-11 14:55:00|155982.4|155852.4|155831.7|155701.7|156004.9|155896.6|155799.8|155701.3|1022
1610377200000|2021-01-11 15:00:00|155833.5|155703.5|155628.1|155538.1|155929.4|155821|155627.8|155516.6|1029
1610377500000|2021-01-11 15:05:00|155627.5|155537.5|155629.8|155499.8|155819.2|155701.7|155598|155499.8|972
1610377800000|2021-01-11 15:10:00|155626.6|155496.6|155745.5|155615.5|155923.8|155820.9|155623.3|155493.3|931
1610378100000|2021-01-11 15:15:00|155745.6|155615.6|155709.5|155579.5|155864.8|155774.8|155704.8|155574.8|839
1610378400000|2021-01-11 15:20:00|155712.2|155582.2|155601.9|155511.9|155712.2|155582.2|155474.9|155384.9|933
1610378700000|2021-01-11 15:25:00|155598.8|155508.8|155440.1|155310.1|155628.9|155538.9|155411|155281|906
1610379000000|2021-01-11 15:30:00|155439.7|155309.7|155815.5|155685.5|155844.1|155714.1|155419.5|155289.5|884
1610379300000|2021-01-11 15:35:00|155814.2|155684.2|155702|155572|155927.9|155826.4|155680.1|155569.8|860
1610379600000|2021-01-11 15:40:00|155701.8|155571.8|155726.1|155636.1|155759.6|155669.6|155615.1|155525.1|897
1610379900000|2021-01-11 15:45:00|155726|155636|155818.6|155688.6|155923.9|155824.6|155723.6|155633.6|904
1610380200000|2021-01-11 15:50:00|155818|155688|155817.7|155727.7|155858.8|155750.9|155667.6|155559.7|892
1610380500000|2021-01-11 15:55:00|155817.4|155727.4|155302|155212|155828.5|155738.5|155243.9|155153.9|998
1610380800000|2021-01-11 16:00:00|155303.2|155213.2|155278.2|155188.2|155374|155272.6|155184.8|155094.8|1006
1610381100000|2021-01-11 16:05:00|155280.1|155190.1|155333.4|155243.4|155338.3|155248.3|155238.6|155139.2|769
1610381400000|2021-01-11 16:10:00|155332.9|155242.9|155567.6|155437.6|155597.6|155489.9|155329.1|155238.6|897
1610381700000|2021-01-11 16:15:00|155565|155435|155667.7|155537.7|155698.2|155568.2|155502.4|155408|878
1610382000000|2021-01-11 16:20:00|155668.9|155538.9|155332.3|155202.3|155668.9|155538.9|155325.1|155196.3|952
1610382300000|2021-01-11 16:25:00|155301.5|155211.5|155299.2|155169.2|155329.9|155239.9|154988.9|154867.9|990
1610382600000|2021-01-11 16:30:00|155375|155147.1|155452.1|155322.1|155467|155337|155137.3|155012.5|958
1610382900000|2021-01-11 16:35:00|155451.7|155321.7|155428.6|155298.6|155471.1|155356.5|155279.3|155149.3|796
1610383200000|2021-01-11 16:40:00|155428.1|155298.1|155351.5|155221.5|155457.7|155327.7|155303.2|155173.2|866
1610383500000|2021-01-11 16:45:00|155354.6|155224.6|155362.3|155232.3|155385.5|155255.5|155326.4|155207.4|797
1610383800000|2021-01-11 16:50:00|155362|155232|155328.6|155238.6|155375.7|155280.5|155310.3|155210.7|934
1610384100000|2021-01-11 16:55:00|155329|155239|155046.2|154916.2|155349.7|155259.7|154970.4|154832.2|913
1610384400000|2021-01-11 17:00:00|155031.1|154901.1|155040.3|154950.3|155124.7|155031.2|154989.6|154859.6|760
1610384700000|2021-01-11 17:05:00|155041.1|154951.1|155156.4|155026.4|155214.4|155084.4|155035.5|154926.8|818
1610385000000|2021-01-11 17:10:00|155156.3|155026.3|155292.4|155202.4|155337.6|155224.7|155149.8|155019.8|771
1610385300000|2021-01-11 17:15:00|155290.9|155200.9|155282.4|155152.4|155295.3|155205.3|155185.2|155055.2|726
1610385600000|2021-01-11 17:20:00|155280.4|155150.4|155331.7|155201.7|155331.7|155201.7|155253.5|155147|714
1610385900000|2021-01-11 17:25:00|155328.6|155198.6|155404.6|155274.6|155433|155303|155319|155189|792
1610386200000|2021-01-11 17:30:00|155401|155271|155290.6|155160.6|155438.9|155308.9|155161.7|155071.7|800
1610386500000|2021-01-11 17:35:00|155288.3|155158.3|155258.7|155128.7|155303.6|155173.6|155244.7|155122.4|637
1610386800000|2021-01-11 17:40:00|155261.5|155131.5|155301.6|155171.6|155315.9|155200.3|155221.3|155104.2|689
1610387100000|2021-01-11 17:45:00|155299.5|155169.5|155354.7|155224.7|155426|155296|155258.3|155140.9|658
1610387400000|2021-01-11 17:50:00|155359.9|155229.9|155299.3|155169.3|155364.8|155234.8|155243.6|155137.5|733
1610387700000|2021-01-11 17:55:00|155291.6|155161.6|155250.1|155120.1|155301.2|155177.4|155228|155120.1|803
1610388000000|2021-01-11 18:00:00|155257|155127|155071.8|154941.8|155258.6|155128.6|155015.8|154925.8|702
1610388300000|2021-01-11 18:05:00|155072.7|154942.7|155040.1|154910.1|155090.2|154960.2|154993.2|154881.7|819
1610388600000|2021-01-11 18:10:00|155040.4|154910.4|154935.5|154805.5|155050.8|154933|154913.9|154783.9|693
1610388900000|2021-01-11 18:15:00|154945|154815|154949.2|154819.2|154961.1|154831.1|154916.3|154786.3|710
1610389200000|2021-01-11 18:20:00|154949.7|154819.7|155106.6|154976.6|155106.6|154976.6|154908.8|154778.8|707
1610389500000|2021-01-11 18:25:00|155106.5|154976.5|155184.6|155054.6|155188.8|155069|155102.1|154972.1|667
1610389800000|2021-01-11 18:30:00|155183.6|155053.6|155123|154993|155193.6|155063.6|155063.6|154944.6|541
1610390100000|2021-01-11 18:35:00|155126.3|154996.3|155083.5|154953.5|155140.1|155021.5|155058|154951.6|480
1610390400000|2021-01-11 18:40:00|155082.7|154952.7|155105.6|154975.6|155120|155009.7|155077|154949.3|686
1610390700000|2021-01-11 18:45:00|155093.3|155003.3|155264|155134|155277.9|155147.9|155082.9|154962.6|740
1610391000000|2021-01-11 18:50:00|155262.4|155132.4|155069.6|154979.6|155284.3|155154.3|155007.2|154877.2|695
1610391300000|2021-01-11 18:55:00|155087.5|154957.5|155089.9|154959.9|155106.9|155003.2|155051.1|154930.7|632
1610391600000|2021-01-11 19:00:00|155089.2|154959.2|155073.8|154943.8|155100.2|154981.5|155036|154906|782
1610391900000|2021-01-11 19:05:00|155074.1|154944.1|155060.7|154930.7|155077.6|154947.6|155029.3|154899.3|811
1610392200000|2021-01-11 19:10:00|155055.9|154925.9|154971.3|154841.3|155086.2|154956.2|154971.2|154841.2|697
1610392500000|2021-01-11 19:15:00|154969|154839|155001.4|154871.4|155016.6|154897.1|154902.8|154792.2|609
1610392800000|2021-01-11 19:20:00|154999.5|154869.5|155060.8|154930.8|155067.5|154957.2|154985.9|154855.9|652
1610393100000|2021-01-11 19:25:00|155061.6|154931.6|155068.6|154938.6|155082.9|154961.7|155041|154911|577
1610393400000|2021-01-11 19:30:00|155053.1|154923.1|155080.4|154950.4|155107.7|154978.3|155048|154918|627
1610393700000|2021-01-11 19:35:00|155083|154953|155189.2|155059.2|155200.5|155070.5|155052|154934.9|609
1610394000000|2021-01-11 19:40:00|155193|155063|155192.8|155062.8|155235.9|155105.9|155161|155031|657
1610394300000|2021-01-11 19:45:00|155197.9|155067.9|155227|155097|155266.9|155136.9|155178.5|155052.5|647
1610394600000|2021-01-11 19:50:00|155229.3|155099.3|155233.3|155103.3|155260.9|155130.9|155222.9|155092.9|692
1610394900000|2021-01-11 19:55:00|155232.9|155102.9|155251.7|155121.7|155259.3|155129.3|155212.9|155082.9|714
1610395200000|2021-01-11 20:00:00|155253.8|155123.8|155259.2|155129.2|155273.2|155151.6|155231.9|155104.7|796
1610395500000|2021-01-11 20:05:00|155259.9|155129.9|155325.7|155195.7|155376.9|155246.9|155258.5|155128.5|712
1610395800000|2021-01-11 20:10:00|155328.8|155198.8|155309.4|155179.4|155353.2|155223.5|155287.8|155157.8|851
1610396100000|2021-01-11 20:15:00|155307.5|155177.5|155355.3|155225.3|155356.1|155226.1|155285.7|155155.7|820
1610396400000|2021-01-11 20:20:00|155351.9|155221.9|155401.6|155271.6|155429|155315.8|155301|155171|728
1610396700000|2021-01-11 20:25:00|155401.9|155271.9|155633.5|155407.4|155658.5|155523.2|155371.9|155261.6|670
1610397000000|2021-01-11 20:30:00|155632.5|155417.7|155565.3|155435.3|155647|155472.4|155538.9|155364.7|673
1610397300000|2021-01-11 20:35:00|155572.4|155442.4|155547.1|155417.1|155572.4|155442.4|155494.4|155364.4|736
1610397600000|2021-01-11 20:40:00|155546.1|155416.1|155659.3|155529.3|155734.1|155604.1|155511.3|155381.3|699
1610397900000|2021-01-11 20:45:00|155658.2|155528.2|155545.8|155415.8|155658.2|155539.1|155526.8|155396.8|672
1610398200000|2021-01-11 20:50:00|155546.8|155416.8|155515.7|155385.7|155553|155423|155477|155347|597
1610398500000|2021-01-11 20:55:00|155519.4|155389.4|155488.6|155358.6|155551.6|155421.6|155481|155351|657
1610398800000|2021-01-11 21:00:00|155485.6|155355.6|155426.1|155296.1|155497.3|155367.3|155379.4|155249.4|599
1610399100000|2021-01-11 21:05:00|155428.1|155298.1|155551.7|155421.7|155563.3|155433.3|155330|155200|647
1610399400000|2021-01-11 21:10:00|155553.2|155423.2|155522.4|155392.4|155594.6|155464.6|155378.4|155248.4|675
1610399700000|2021-01-11 21:15:00|155521.4|155391.4|155506.4|155376.4|155553|155423|155505.2|155375.2|299
1610400000000|2021-01-11 21:20:00|155506.7|155376.7|155503|155373|155539.9|155394.9|155494.8|155328.7|190
1610400300000|2021-01-11 21:25:00|155502.1|155372.1|155509.2|155379.2|155535.6|155401|155488.9|155321.4|182
1610400600000|2021-01-11 21:30:00|155500.3|155370.3|155525.7|155395.7|155540|155408.1|155492.5|155337|180
1610400900000|2021-01-11 21:35:00|155526.7|155396.7|155535.8|155405.8|155563|155433|155510.8|155351|213
1610401200000|2021-01-11 21:40:00|155540|155410|155473|155343|155611.7|155448|155460.7|155330.7|388
1610401500000|2021-01-11 21:45:00|155470.7|155340.7|155609.8|155369.4|155658.7|155499.5|155460.7|155330.7|315
1610401800000|2021-01-11 21:50:00|155606.3|155386.9|155555.3|155425.3|155660.3|155479.3|155547.5|155355.4|186
1610402100000|2021-01-11 21:55:00|155597.7|155369.4|155446.3|155204.3|155748.2|155506.2|155446.3|155204.3|267
1610402400000|2021-01-11 22:00:00|155330.1|155088.1|155159.2|154917.2|155345.5|155103.5|155156.7|154914.7|50
1610402700000|2021-01-11 22:05:00|155334.6|155092.6|155251.7|155009.7|155435.5|155193.5|155134.6|154892.6|172
1610403000000|2021-01-11 22:10:00|155386.1|155144.1|155274.7|155032.7|155386.1|155144.1|155235.4|154993.4|193
1610404500000|2021-01-11 22:35:00|155440.8|155198.8|155443.3|155201.3|155443.3|155201.3|155440.8|155198.8|4
1610404800000|2021-01-11 22:40:00|155443.1|155201.1|155444|155202|155444.8|155202.8|155442.8|155200.8|6
1610405100000|2021-01-11 22:45:00|155387.4|155145.4|155463.3|155221.3|155518.7|155276.7|155387.4|155145.4|44
1610405400000|2021-01-11 22:50:00|155459|155217|155461.4|155219.4|155537.3|155295.3|155369.5|155127.5|208
1610405700000|2021-01-11 22:55:00|155461.5|155219.5|155422.2|155180.2|155545.1|155303.1|155318.3|155076.3|84
1610406000000|2021-01-11 23:00:00|155406.8|155164.8|155446.3|155204.3|155520.9|155278.9|155316.1|155074.1|758
1610406300000|2021-01-11 23:05:00|155444.3|155202.3|155462.6|155220.6|155536.7|155294.7|155439.5|155197.5|779
1610406600000|2021-01-11 23:10:00|155457|155215|155499|155257|155628.7|155386.7|155442|155200|430
1610406900000|2021-01-11 23:15:00|155500.4|155258.4|155668.6|155426.6|155694.3|155452.3|155455.1|155213.1|688
1610407200000|2021-01-11 23:20:00|155670.1|155428.1|155891.7|155649.7|155921|155679|155670.1|155428.1|497
1610407500000|2021-01-11 23:25:00|155885.3|155643.3|155429.5|155299.5|155911.6|155669.6|155397.7|155204.9|598
1610407800000|2021-01-11 23:30:00|155430.7|155300.7|155429|155211.6|155514.7|155360.9|155377.8|155178.7|704
1610408100000|2021-01-11 23:35:00|155421.8|155206.8|155420.9|155217.6|155461|155273.7|155380.9|155189.1|643
1610408400000|2021-01-11 23:40:00|155424.9|155209.2|155427.4|155198.4|155490|155294|155380.5|155190.6|424
1610408700000|2021-01-11 23:45:00|155430.8|155202.5|155103.8|154861.8|155538.7|155296.7|155103.8|154861.8|646
1610409000000|2021-01-11 23:50:00|155092.4|154850.4|155389.3|155147.3|155677.9|155435.9|155069|154827|717
1610409300000|2021-01-11 23:55:00|155393|155151|155279.5|155037.5|155560.8|155318.8|155261.4|155019.4|686
1610409600000|2021-01-12 00:00:00|155276.5|155034.5|155578.2|155336.2|155606.3|155364.3|155214.9|155006.6|562
1610409900000|2021-01-12 00:05:00|155581.3|155339.3|155451.7|155209.7|155581.3|155339.3|155299.9|155199.9|570
1610410200000|2021-01-12 00:10:00|155452.8|155210.8|155470.2|155228.2|155504|155262|155302|155145.6|321
1610410500000|2021-01-12 00:15:00|155473|155231|155472.3|155231.6|155522.5|155298.4|155306.9|155176.9|425
1610410800000|2021-01-12 00:20:00|155316|155226|155480|155238|155577.2|155376.3|155315.8|155163.1|510
1610411100000|2021-01-12 00:25:00|155480.3|155238.3|155451.4|155209.4|155547.5|155305.5|155425.9|155183.9|480
1610411400000|2021-01-12 00:30:00|155448.4|155206.4|155523.4|155301.1|155542.3|155354.2|155377.7|155181.6|396
1610411700000|2021-01-12 00:35:00|155471|155341|155540.5|155298.5|155557|155365.1|155404.8|155274.8|275
1610412000000|2021-01-12 00:40:00|155540.8|155298.8|155497.3|155255.3|155581.5|155367.7|155464.7|155222.7|327
1610412300000|2021-01-12 00:45:00|155495.4|155253.4|155323.1|155081.1|155547.9|155305.9|155319.1|155077.1|791
1610412600000|2021-01-12 00:50:00|155351|155109|155329|155087|155403.3|155161.3|155212.5|154970.5|824
1610412900000|2021-01-12 00:55:00|155328.6|155086.6|155356.5|155114.5|155373.3|155131.3|155281.5|155039.5|472
1610413200000|2021-01-12 01:00:00|155356|155114|155323.8|155081.8|155356|155139.9|155269|155055.8|416
1610413500000|2021-01-12 01:05:00|155310.9|155068.9|155323.8|155105.2|155357|155161.6|155253.9|155052.9|465
1610413800000|2021-01-12 01:10:00|155318.1|155106|155304.9|155070.3|155337.3|155163.2|155185.9|154943.9|703
1610414100000|2021-01-12 01:15:00|155306.9|155068.4|155310|155068|155382.9|155140.9|155278.8|155036.8|674
1610414400000|2021-01-12 01:20:00|155304.1|155062.1|155758|155516|155772.3|155530.3|155304.1|155062.1|760
1610414700000|2021-01-12 01:25:00|155762.2|155520.2|155798.8|155556.8|155905.4|155663.4|155732|155490|887
1610415000000|2021-01-12 01:30:00|155799.8|155557.8|155864.2|155622.2|155945.4|155703.4|155705.8|155495.3|937
1610415300000|2021-01-12 01:35:00|155829.6|155587.6|155756.5|155514.5|155899.3|155657.3|155721.2|155479.2|821
1610415600000|2021-01-12 01:40:00|155756.3|155514.3|155844.5|155602.5|155941.4|155699.4|155733.1|155491.1|870
1610415900000|2021-01-12 01:45:00|155816|155574|155805|155589.3|155979.1|155737.1|155762.9|155520.9|950
1610416200000|2021-01-12 01:50:00|155807.3|155591.9|155563.8|155321.8|155837.3|155644.1|155455.2|155213.2|830
1610416500000|2021-01-12 01:55:00|155563|155321|155599.7|155357.7|155682.1|155440.1|155452.5|155210.5|685
1610416800000|2021-01-12 02:00:00|155598.7|155356.7|155792.1|155662.1|155991.9|155749.9|155581.2|155339.2|781
1610417100000|2021-01-12 02:05:00|155797|155667|155776.9|155534.9|155925.3|155713.7|155675.6|155483.9|661
1610417400000|2021-01-12 02:10:00|155780.4|155538.4|155844.1|155714.1|155980.2|155738.2|155769.1|155527.1|578
1610417700000|2021-01-12 02:15:00|155836.6|155706.6|155799.2|155669.2|156020.5|155778.5|155778.7|155617.1|904
1610418000000|2021-01-12 02:20:00|155796.4|155666.4|155743.5|155528.5|155861.6|155671.7|155684.5|155501|572
1610418300000|2021-01-12 02:25:00|155743.4|155540.7|155628.6|155498.6|155833|155625.4|155621.9|155460.8|620
1610418600000|2021-01-12 02:30:00|155639|155509|155646|155404|155849.1|155607.1|155624.4|155382.4|854
1610418900000|2021-01-12 02:35:00|155645.4|155403.4|155697.7|155455.7|155800.2|155593.6|155564.5|155322.5|710
1610419200000|2021-01-12 02:40:00|155696.4|155454.4|155620.4|155378.4|155714.4|155472.4|155595.9|155353.9|481
1610419500000|2021-01-12 02:45:00|155621.2|155379.2|155668.1|155426.1|155704.4|155462.4|155584.2|155342.2|434
1610419800000|2021-01-12 02:50:00|155667.1|155425.1|155738.4|155496.4|155745.3|155503.3|155625.3|155383.3|519
1610420100000|2021-01-12 02:55:00|155735.7|155493.7|155715.4|155585.4|155802.5|155609.5|155673.2|155491.4|468
1610420400000|2021-01-12 03:00:00|155712.5|155582.5|155715.2|155473.2|155772.9|155591|155664.7|155422.7|369
1610420700000|2021-01-12 03:05:00|155716.7|155474.7|155741.3|155499.3|155788.5|155564|155667.7|155451.9|581
1610421000000|2021-01-12 03:10:00|155712.8|155470.8|155761.9|155519.9|155800.1|155562.8|155675.4|155470.8|511
1610421300000|2021-01-12 03:15:00|155762.2|155520.2|155769.3|155536.4|155823.3|155594|155730.4|155494.5|412
1610421600000|2021-01-12 03:20:00|155773.4|155531.4|155776|155535.9|155804.9|155582.7|155763.7|155525.7|230
1610421900000|2021-01-12 03:25:00|155775.9|155538.2|155760.3|155540|155776.4|155548.8|155731.3|155491.3|331
1610422200000|2021-01-12 03:30:00|155761.9|155545.8|155763.9|155521.9|155818.2|155576.2|155731.5|155489.5|317
1610422500000|2021-01-12 03:35:00|155766.5|155524.5|155767.3|155525.3|155783.2|155548.3|155677.2|155488.8|353
1610422800000|2021-01-12 03:40:00|155767.8|155525.8|155748.3|155506.3|155772.1|155530.1|155732.5|155490.5|236
1610423100000|2021-01-12 03:45:00|155748.4|155506.4|155757.3|155515.3|155781.8|155539.8|155725.7|155485.2|304
1610423400000|2021-01-12 03:50:00|155751|155509|155750.3|155508.3|155773.2|155531.2|155729|155487|167
1610423700000|2021-01-12 03:55:00|155748.5|155506.5|155769.9|155527.9|155783.2|155597.2|155683|155488.8|365
1610424000000|2021-01-12 04:00:00|155768|155540.2|155721|155495.6|155768|155572.9|155651.8|155472.1|395
1610424300000|2021-01-12 04:05:00|155728.7|155486.7|155798.3|155556.3|155866.3|155629.2|155679.3|155484.7|621
1610424600000|2021-01-12 04:10:00|155794.7|155552.7|155781.1|155539.1|155826.7|155584.7|155745.9|155503.9|522
1610424900000|2021-01-12 04:15:00|155779.7|155537.7|155851.3|155609.6|155861.5|155652.4|155741.8|155499.8|605
1610425200000|2021-01-12 04:20:00|155849.6|155607.6|155857.9|155618.5|155911.8|155669.8|155752.2|155585.4|627
1610425500000|2021-01-12 04:25:00|155864.5|155622.5|156004.6|155762.6|156115.7|155873.7|155767|155566.9|737
1610425800000|2021-01-12 04:30:00|156005.8|155763.8|156023.3|155893.3|156136.4|155935.3|155981.6|155739.6|796
1610426100000|2021-01-12 04:35:00|156056.1|155855.4|156018.1|155888.1|156076.7|155898.5|155974.4|155796.6|589
1610426400000|2021-01-12 04:40:00|156014.7|155884.7|155996.2|155866.2|156078.1|155904.7|155962.5|155820.8|628
1610426700000|2021-01-12 04:45:00|155996.3|155866.3|155972.4|155842.4|156034|155890|155957.9|155792.3|453
1610427000000|2021-01-12 04:50:00|155975.8|155845.8|155997.8|155867.8|156020.5|155890.5|155869.2|155672.2|609
1610427300000|2021-01-12 04:55:00|155996.2|155866.2|155967|155837|156023|155876.7|155935.3|155781|604
1610427600000|2021-01-12 05:00:00|155968.2|155838.2|155998.7|155868.7|156053.4|155880.2|155962|155804.8|482
1610427900000|2021-01-12 05:05:00|155999.2|155869.2|155993.7|155863.7|156059|155906.8|155965.3|155774|386
1610428200000|2021-01-12 05:10:00|155997|155867|155973.2|155843.2|156040.9|155886.8|155956.4|155797|381
1610428500000|2021-01-12 05:15:00|155955.2|155825.2|155975.3|155845.3|156011.5|155881.5|155951.5|155763|352
1610428800000|2021-01-12 05:20:00|155976.9|155846.9|155986.2|155856.2|156012.7|155882.7|155944.7|155779.4|397
1610429100000|2021-01-12 05:25:00|155986|155856|155992.8|155862.8|156040.5|155888.6|155960.4|155786.3|591
1610429400000|2021-01-12 05:30:00|155993.6|155863.6|155975.5|155845.5|156038.2|155878.3|155962.2|155829.9|564
1610429700000|2021-01-12 05:35:00|155972.5|155842.5|155922.4|155792.4|156017.8|155863.1|155922.4|155757.7|547
1610430000000|2021-01-12 05:40:00|155973.6|155843.6|155807.1|155565.1|155988.8|155843.6|155689.2|155516.6|498
1610430300000|2021-01-12 05:45:00|155808.7|155566.7|155789.2|155547.2|155835.4|155593.4|155760.7|155522.5|384
1610430600000|2021-01-12 05:50:00|155791.4|155549.4|155601.9|155359.9|155803.5|155562.3|155581.4|155339.4|427
1610430900000|2021-01-12 05:55:00|155601.6|155359.6|155505.9|155296.2|155609.1|155369.3|155445.6|155282.9|478
1610431200000|2021-01-12 06:00:00|155507.9|155296.9|155386.3|155256.3|155507.9|155313|155367|155209.7|407
1610431500000|2021-01-12 06:05:00|155386|155256|155411.2|155196.5|155426.9|155261.2|155355.6|155193.5|327
1610431800000|2021-01-12 06:10:00|155418.3|155187.1|155339.7|155097.7|155440.5|155263.5|155307.7|155090.6|518
1610432100000|2021-01-12 06:15:00|155338.6|155096.6|155406.4|155164.4|155447.9|155220.2|155228.9|155041|505
1610432400000|2021-01-12 06:20:00|155404.5|155162.5|155511.1|155307.9|155534.7|155370.6|155368.7|155152.9|548
1610432700000|2021-01-12 06:25:00|155474.6|155344.6|155375.1|155245.1|155541|155372.8|155371.6|155200.8|518
1610433000000|2021-01-12 06:30:00|155375.4|155245.4|155380.4|155250.4|155449.2|155290.8|155351|155197.9|545
1610433300000|2021-01-12 06:35:00|155383.9|155253.9|155394.3|155264.3|155439.7|155283.8|155371.7|155193.1|480
1610433600000|2021-01-12 06:40:00|155391.4|155261.4|155371.1|155241.1|155454.1|155295.8|155369|155202.8|446
1610433900000|2021-01-12 06:45:00|155371.2|155241.2|155364.4|155234.4|155440.3|155261.4|155300.2|155170.2|438
1610434200000|2021-01-12 06:50:00|155364.9|155234.9|154973.8|154757.8|155365|155235|154921.5|154733.3|631
1610434500000|2021-01-12 06:55:00|154933.9|154803.9|154965.9|154744|154987.6|154812.9|154898.9|154713.4|416
1610434800000|2021-01-12 07:00:00|154971.8|154736.3|155006.8|154876.8|155095.5|154930|154925.8|154736.3|463
1610435100000|2021-01-12 07:05:00|155006.1|154876.1|154865.1|154735.1|155017.2|154887.2|154840.3|154700.8|578
1610435400000|2021-01-12 07:10:00|154866.9|154736.9|154776.9|154646.9|154880.3|154750.3|154735.2|154605.2|609
1610435700000|2021-01-12 07:15:00|154787.2|154657.2|154879.8|154749.8|154917.5|154787.5|154765.9|154635.9|762
1610436000000|2021-01-12 07:20:00|154877.4|154747.4|154674.8|154544.8|154891|154761|154659.6|154529.6|725
1610436300000|2021-01-12 07:25:00|154675.1|154545.1|154787.5|154657.5|154837.8|154710.6|154650.2|154526.9|840
1610436600000|2021-01-12 07:30:00|154786.2|154656.2|154691.3|154561.3|154808.2|154678.2|154619.4|154528.5|779
1610436900000|2021-01-12 07:35:00|154692.1|154562.1|154976.6|154846.6|155047.1|154918.1|154658|154548.7|826
1610437200000|2021-01-12 07:40:00|154974.7|154844.7|155000.8|154870.8|155013.1|154923.1|154746.9|154616.9|838
1610437500000|2021-01-12 07:45:00|155006.5|154876.5|155190.1|155100.1|155230.5|155113.9|154976.1|154867.6|853
1610437800000|2021-01-12 07:50:00|155189.6|155099.6|155019.3|154889.3|155214.8|155103.9|155018.2|154888.2|738
1610438100000|2021-01-12 07:55:00|155019.1|154889.1|154889.9|154759.9|155030.2|154918|154857.2|154727.2|778
1610438400000|2021-01-12 08:00:00|154883.8|154753.8|154780.5|154650.5|154883.8|154753.8|154613.6|154514.4|924
1610438700000|2021-01-12 08:05:00|154780.3|154650.3|154644.2|154554.2|154805.4|154693.8|154621.3|154507.1|875
1610439000000|2021-01-12 08:10:00|154644|154554|154591.8|154501.8|154680.2|154574.3|154578.2|154488.2|883
1610439300000|2021-01-12 08:15:00|154593.5|154503.5|154628.4|154498.4|154658|154541|154506.8|154411.8|827
1610439600000|2021-01-12 08:20:00|154628.3|154498.3|154630.5|154540.5|154711.4|154621.4|154619.7|154494.8|862
1610439900000|2021-01-12 08:25:00|154645.3|154555.3|154793.1|154663.1|154822.2|154692.2|154631.2|154541.2|924
1610440200000|2021-01-12 08:30:00|154794|154664|154884.5|154794.5|154991.1|154901.1|154742.8|154652.8|874
1610440500000|2021-01-12 08:35:00|154878.4|154788.4|154720.4|154630.4|154882.4|154792.4|154663.6|154564.2|887
1610440800000|2021-01-12 08:40:00|154722.5|154632.5|154982.3|154892.3|154987.3|154897.3|154711.9|154621.9|857
1610441100000|2021-01-12 08:45:00|154981.6|154891.6|155058.8|154968.8|155203|155113|154976.2|154886.2|795
1610441400000|2021-01-12 08:50:00|155063.2|154973.2|155006.5|154916.5|155095.4|154992.7|154977.5|154887.5|892
1610441700000|2021-01-12 08:55:00|155006.7|154916.7|155073.9|154983.9|155106.9|155016.9|155005.6|154907.9|857
1610442000000|2021-01-12 09:00:00|155073.8|154983.8|155072.6|154982.6|155107.5|155017.5|155060.9|154970.9|849
1610442300000|2021-01-12 09:05:00|155072.1|154982.1|155201.8|155071.8|155476.8|155386.8|155063.8|154973.8|797
1610442600000|2021-01-12 09:10:00|155202.8|155072.8|155084.6|154994.6|155203.2|155098.7|155045.3|154940|903
1610442900000|2021-01-12 09:15:00|155086.4|154996.4|155068.9|154978.9|155152.7|155052.4|155000.9|154906.7|971
1610443200000|2021-01-12 09:20:00|155069.9|154979.9|154659.6|154569.6|155094.7|154987.2|154656.9|154550.3|824
1610443500000|2021-01-12 09:25:00|154656.8|154566.8|154629.3|154499.3|154713.9|154601.9|154497.7|154370.9|909
1610443800000|2021-01-12 09:30:00|154632.6|154502.6|154685.6|154555.6|154845|154755|154623.7|154493.7|828
1610444100000|2021-01-12 09:35:00|154684.2|154554.2|154762.8|154632.8|154801.6|154706.9|154654.8|154530|826
1610444400000|2021-01-12 09:40:00|154763.2|154633.2|154569.8|154479.8|154767|154639.5|154568.3|154478.3|756
1610444700000|2021-01-12 09:45:00|154567.5|154477.5|154424.3|154294.3|154572.5|154482.5|154368.2|154238.2|787
1610445000000|2021-01-12 09:50:00|154425.2|154295.2|154314.2|154224.2|154548.6|154428|154298.1|154208.1|825
1610445300000|2021-01-12 09:55:00|154314.3|154224.3|154360.2|154230.2|154402.6|154294.3|154198.4|154098.2|751
1610445600000|2021-01-12 10:00:00|154352.8|154222.8|154362|154232|154500.8|154377.2|154315.6|154185.6|873
1610445900000|2021-01-12 10:05:00|154376.1|154246.1|154406.2|154276.2|154423.7|154293.7|154253|154131.9|849
1610446200000|2021-01-12 10:10:00|154407.2|154277.2|154332.8|154242.8|154423.9|154295.9|154327.9|154209|812
1610446500000|2021-01-12 10:15:00|154333.9|154243.9|154354.9|154264.9|154413.4|154323.4|154327.8|154237.8|742
1610446800000|2021-01-12 10:20:00|154359.3|154269.3|154317.2|154227.2|154472.4|154350.6|154312.4|154222.4|767
1610447100000|2021-01-12 10:25:00|154316.5|154226.5|154462.5|154332.5|154465.2|154346.2|154312.7|154222.7|767
1610447400000|2021-01-12 10:30:00|154462.7|154332.7|154594.9|154504.9|154597.5|154507.5|154375.8|154256.2|764
1610447700000|2021-01-12 10:35:00|154594|154504|154652.2|154562.2|154664.4|154574.4|154573.2|154483.2|831
1610448000000|2021-01-12 10:40:00|154651.9|154561.9|154446.2|154356.2|154688.7|154575.3|154430.3|154340.3|895
1610448300000|2021-01-12 10:45:00|154446|154356|154583.8|154453.8|154590.8|154495.9|154418.8|154306.7|834
1610448600000|2021-01-12 10:50:00|154578|154448|154562.5|154472.5|154624.9|154534.9|154543.9|154448|792
1610448900000|2021-01-12 10:55:00|154558.5|154468.5|154712.8|154582.8|154734.7|154624.8|154542.5|154449.5|821
1610449200000|2021-01-12 11:00:00|154703.1|154573.1|154677.7|154587.7|154709.4|154594.6|154587.3|154457.3|855
1610449500000|2021-01-12 11:05:00|154681.1|154591.1|154657|154567|154684.8|154594.8|154643.5|154553.5|690
1610449800000|2021-01-12 11:10:00|154658.3|154568.3|154658.9|154568.9|154703|154613|154609.9|154519.9|607
1610450100000|2021-01-12 11:15:00|154660.1|154570.1|154644.1|154554.1|154682.7|154592.7|154626.1|154536.1|742
1610450400000|2021-01-12 11:20:00|154644.8|154554.8|154310.4|154220.4|154658.9|154568.9|154290.9|154200.9|803
1610450700000|2021-01-12 11:25:00|154312.4|154222.4|154145.7|154055.7|154346.4|154256.4|154134|154044|807
1610451000000|2021-01-12 11:30:00|154145.9|154055.9|154123.1|154033.1|154201.3|154080.7|154093.8|154003.8|829
1610451300000|2021-01-12 11:35:00|154123.2|154033.2|154175.2|154085.2|154190.8|154100.8|154109|154019|783
1610451600000|2021-01-12 11:40:00|154176.6|154086.6|154180.2|154090.2|154216.3|154108.7|154150.8|154042.2|765
1610451900000|2021-01-12 11:45:00|154180.6|154090.6|154176|154046|154255.4|154165.4|154160.1|154034.5|813
1610452200000|2021-01-12 11:50:00|154175.7|154045.7|154174.9|154084.9|154214.5|154124.5|154120.1|154015.6|785
1610452500000|2021-01-12 11:55:00|154171.6|154081.6|154266.5|154136.5|154289.3|154185|154166.6|154076.6|745
1610452800000|2021-01-12 12:00:00|154268.7|154138.7|154118.7|154028.7|154275|154166.7|154113.6|154023.6|879
1610453100000|2021-01-12 12:05:00|154119|154029|153913.2|153823.2|154132.7|154042.7|153870.5|153780.5|904
1610453400000|2021-01-12 12:10:00|153913.5|153823.5|154000.8|153910.8|154156.7|154030|153911.9|153810.5|895
1610453700000|2021-01-12 12:15:00|154004.3|153914.3|153995.6|153865.6|154059.6|153969.6|153954.5|153836.9|918
1610454000000|2021-01-12 12:20:00|153995|153865|153818.3|153728.3|154025.2|153912.9|153812.1|153722.1|798
1610454300000|2021-01-12 12:25:00|153822.4|153732.4|153815.4|153725.4|153840.9|153750.9|153774.4|153684.4|924
1610454600000|2021-01-12 12:30:00|153816.4|153726.4|153816.1|153726.1|153832.9|153742.9|153764.9|153674.9|907
1610454900000|2021-01-12 12:35:00|153780.2|153690.2|153947.1|153857.1|154000.5|153895.8|153737.9|153647.9|947
1610455200000|2021-01-12 12:40:00|153947.7|153857.7|153914.7|153824.7|153961.9|153871.9|153862.6|153772.6|890
1610455500000|2021-01-12 12:45:00|153913.3|153823.3|153944.5|153854.5|153964.6|153874.6|153904.5|153814.5|881
1610455800000|2021-01-12 12:50:00|153944.2|153854.2|153940.6|153850.6|153959.9|153869.9|153909.8|153819.8|789
1610456100000|2021-01-12 12:55:00|153945.4|153855.4|153935.2|153845.2|153959.4|153869.4|153834.2|153726.5|819
1610456400000|2021-01-12 13:00:00|153935.3|153845.3|154199.7|154069.7|154224.8|154094.8|153896.9|153806.9|773
1610456700000|2021-01-12 13:05:00|154200.4|154070.4|153975.8|153885.8|154208.4|154078.4|153968.5|153873.8|857
1610457000000|2021-01-12 13:10:00|153972.5|153882.5|154032|153942|154054.4|153964.4|153970.8|153880.8|788
1610457300000|2021-01-12 13:15:00|154033|153943|154135.4|154045.4|154150.2|154053.9|154024.7|153934.7|841
1610457600000|2021-01-12 13:20:00|154135.6|154045.6|154202.9|154112.9|154236.7|154146.7|154120|154030|777
1610457900000|2021-01-12 13:25:00|154203.3|154113.3|154308.1|154218.1|154355.3|154265.3|154160.5|154070.5|837
1610458200000|2021-01-12 13:30:00|154308.7|154218.7|154243.2|154153.2|154370.2|154277|154215.9|154125.9|860
1610458500000|2021-01-12 13:35:00|154242.9|154152.9|154185.6|154095.6|154356.2|154266.2|154168.6|154078.6|756
1610458800000|2021-01-12 13:40:00|154187.2|154097.2|154347.9|154257.9|154469.7|154356.6|154116.5|154026.5|830
1610459100000|2021-01-12 13:45:00|154347.2|154257.2|154439.2|154349.2|154441.8|154351.8|154295.8|154205.8|880
1610459400000|2021-01-12 13:50:00|154438.9|154348.9|154538.5|154448.5|154542.6|154452.6|154380.4|154270|865
1610459700000|2021-01-12 13:55:00|154539.5|154449.5|154657.4|154567.4|154793.8|154703.8|154539|154449|925
1610460000000|2021-01-12 14:00:00|154654|154564|154714.9|154624.9|154730.7|154640.7|154577.9|154466.8|941
1610460300000|2021-01-12 14:05:00|154716.8|154626.8|154576.8|154486.8|154760|154670|154567.6|154460|904
1610460600000|2021-01-12 14:10:00|154578.7|154488.7|154248.9|154118.9|154582.2|154492.2|154223.8|154103.6|936
1610460900000|2021-01-12 14:15:00|154242.9|154112.9|154085.8|153995.8|154261|154171|154051.4|153945.9|991
1610461200000|2021-01-12 14:20:00|154087.4|153997.4|154024.3|153934.3|154117.4|154027.4|153970.7|153880.7|963
1610461500000|2021-01-12 14:25:00|154031.5|153941.5|154242.3|154152.3|154262.9|154157.1|154014|153924|902
1610461800000|2021-01-12 14:30:00|154241.6|154151.6|153944|153854|154264.7|154174.7|153881.7|153782.4|991
1610462100000|2021-01-12 14:35:00|153941.8|153851.8|154157.1|154067.1|154201.6|154093.7|153941.8|153851.8|877
1610462400000|2021-01-12 14:40:00|154157.9|154067.9|154146.8|154056.8|154206.9|154116.9|154073.1|153981.8|913
1610462700000|2021-01-12 14:45:00|154149|154059|154101.1|153971.1|154192.2|154088.5|154014.7|153903.8|878
1610463000000|2021-01-12 14:50:00|154104|153974|154151.2|154061.2|154285.9|154188.4|154093.3|153963.3|947
1610463300000|2021-01-12 14:55:00|154147.1|154057.1|154061|153931|154163.9|154073.9|153946.9|153856.9|955
1610463600000|2021-01-12 15:00:00|154064.1|153934.1|154057.7|153967.7|154148.7|154018.7|153949|153823.5|1002
1610463900000|2021-01-12 15:05:00|154059.4|153969.4|154092.4|154002.4|154266.2|154155.9|154048.3|153958.3|962
1610464200000|2021-01-12 15:10:00|154090.3|154000.3|153959|153829|154133.3|154003.3|153732|153616.7|954
1610464500000|2021-01-12 15:15:00|153959.1|153829.1|153824.3|153734.3|153989.8|153899.8|153822.6|153715|900
1610464800000|2021-01-12 15:20:00|153823.8|153733.8|153357.8|153227.8|153837.1|153747.1|153333.1|153212.7|657
1610465100000|2021-01-12 15:25:00|153323.8|153233.8|153806.2|153716.2|153860.8|153746.9|153307.5|153217.5|946
1610465400000|2021-01-12 15:30:00|153803.8|153713.8|153578.5|153488.5|153803.8|153713.8|153541.2|153438|960
1610465700000|2021-01-12 15:35:00|153576.3|153486.3|153622.8|153532.8|153628.7|153538.7|153550.9|153460.9|872
1610466000000|2021-01-12 15:40:00|153619.5|153529.5|153542.6|153452.6|153649.7|153559.7|153519.1|153406.9|869
1610466300000|2021-01-12 15:45:00|153542.3|153452.3|153607.2|153517.2|153683.2|153562.8|153524.6|153434.6|959
1610466600000|2021-01-12 15:50:00|153607.6|153517.6|153777.5|153687.5|153827.9|153737.9|153605.5|153498.4|963
1610466900000|2021-01-12 15:55:00|153773.4|153683.4|153739.4|153649.4|153774.4|153684.4|153615.1|153518.2|962
1610467200000|2021-01-12 16:00:00|153741.7|153651.7|153691.5|153601.5|153761.9|153671.9|153619.4|153529.4|953
1610467500000|2021-01-12 16:05:00|153691|153601|153736.6|153646.6|153741.9|153651.9|153653.5|153563.5|850
1610467800000|2021-01-12 16:10:00|153735|153645|153791.8|153701.8|153924.1|153810.1|153731.5|153641.5|745
1610468100000|2021-01-12 16:15:00|153785.1|153695.1|153788.3|153698.3|153835.5|153745.5|153682.8|153592.8|787
1610468400000|2021-01-12 16:20:00|153789.2|153699.2|153639.8|153549.8|153791.8|153701.8|153639|153549|862
1610468700000|2021-01-12 16:25:00|153646.9|153556.9|153844.6|153714.6|153848|153752.7|153631.1|153541.1|905
1610469000000|2021-01-12 16:30:00|153848.2|153718.2|153723.3|153633.3|153916.7|153807.3|153698.9|153587.1|936
1610469300000|2021-01-12 16:35:00|153723.5|153633.5|153840.7|153710.7|153869.6|153756.2|153723.5|153633.5|892
1610469600000|2021-01-12 16:40:00|153840.1|153710.1|153849.6|153719.6|153897.8|153775.5|153822.6|153703.5|790
1610469900000|2021-01-12 16:45:00|153848.6|153718.6|153814.2|153684.2|153888.7|153778.1|153741.3|153611.3|965
1610470200000|2021-01-12 16:50:00|153813.5|153683.5|153781.1|153691.1|153851.9|153761.9|153758|153642.5|947
1610470500000|2021-01-12 16:55:00|153780.8|153690.8|153539.3|153409.3|153787.1|153697.1|153528.3|153398.3|1002
1610470800000|2021-01-12 17:00:00|153536.9|153406.9|153440.8|153350.8|153558.6|153468.6|153439.4|153326.4|906
1610471100000|2021-01-12 17:05:00|153443|153353|153580.2|153450.2|153627.8|153505.2|153441.8|153351.8|855
1610471400000|2021-01-12 17:10:00|153580.4|153450.4|153727.9|153597.9|153808.9|153695.8|153555.3|153445.6|874
1610471700000|2021-01-12 17:15:00|153728.3|153598.3|153806.2|153676.2|153861|153731|153710.2|153580.2|863
1610472000000|2021-01-12 17:20:00|153809.2|153679.2|153793.1|153703.1|153833.6|153721.7|153770.4|153640.4|792
1610472300000|2021-01-12 17:25:00|153793.7|153703.7|153544.6|153414.6|153796.1|153706.1|153538.6|153408.6|688
1610472600000|2021-01-12 17:30:00|153543.5|153413.5|153557.6|153467.6|153612.2|153490.6|153506|153376|876
1610472900000|2021-01-12 17:35:00|153552.5|153462.5|153547.3|153457.3|153593.9|153489.1|153528.3|153438.3|819
1610473200000|2021-01-12 17:40:00|153545|153455|153562|153472|153582.2|153492.2|153506|153416|849
1610473500000|2021-01-12 17:45:00|153563|153473|153530|153440|153585.9|153475.5|153528|153424.1|894
1610473800000|2021-01-12 17:50:00|153558.5|153428.5|153516.4|153426.4|153568.3|153458.2|153499.6|153392.3|780
1610474100000|2021-01-12 17:55:00|153517.9|153427.9|153471.5|153381.5|153546.4|153435.8|153432.3|153341|828
1610474400000|2021-01-12 18:00:00|153471.7|153381.7|153480.6|153390.6|153574.4|153484.4|153471.6|153381.6|849
1610474700000|2021-01-12 18:05:00|153480.8|153390.8|153472.4|153382.4|153515.3|153425.3|153456|153366|781
1610475000000|2021-01-12 18:10:00|153478.2|153388.2|153335.1|153245.1|153479|153388.2|153326.7|153236.7|741
1610475300000|2021-01-12 18:15:00|153334|153244|153270.1|153180.1|153378.2|153288.2|153238.2|153148.2|727
1610475600000|2021-01-12 18:20:00|153270.6|153180.6|153441.9|153311.9|153480.6|153359.8|153260.8|153170.8|654
1610475900000|2021-01-12 18:25:00|153442.2|153312.2|153309.5|153179.5|153461.5|153345.2|153307.5|153177.5|661
1610476200000|2021-01-12 18:30:00|153309.9|153179.9|153034.6|152904.6|153310.2|153180.2|153014.3|152884.3|829
1610476500000|2021-01-12 18:35:00|153035.5|152905.5|153064.5|152934.5|153104.7|152998.4|152982.4|152881.7|776
1610476800000|2021-01-12 18:40:00|153064.6|152934.6|153060.9|152930.9|153077.4|152962.9|153008.1|152887.3|798
1610477100000|2021-01-12 18:45:00|153060.5|152930.5|153107.5|152977.5|153126.2|153003|152994.7|152888.4|819
1610477400000|2021-01-12 18:50:00|153107.4|152977.4|153106.2|153016.2|153123.4|153019.2|153008.7|152885.6|738
1610477700000|2021-01-12 18:55:00|153106.3|153016.3|153104.3|153014.3|153132.1|153031.8|153056.9|152936.1|729
1610478000000|2021-01-12 19:00:00|153103.9|153013.9|153063|152933|153133.4|153020.1|153011.8|152912|863
1610478300000|2021-01-12 19:05:00|153063.4|152933.4|152926.4|152796.4|153069.5|152939.5|152855.7|152725.7|784
1610478600000|2021-01-12 19:10:00|152926.2|152796.2|152864.2|152734.2|152926.2|152796.2|152844.4|152732.4|805
1610478900000|2021-01-12 19:15:00|152863.7|152733.7|152814.5|152684.5|152883.8|152753.8|152797.4|152667.4|849
1610479200000|2021-01-12 19:20:00|152815|152685|152679.5|152589.5|152834.6|152704.6|152659.6|152549.4|860
1610479500000|2021-01-12 19:25:00|152683.5|152593.5|152679.8|152549.8|152705.7|152605.1|152628.7|152531.4|883
1610479800000|2021-01-12 19:30:00|152679.3|152549.3|152535.8|152405.8|152691.8|152564.1|152501.1|152375.9|716
1610480100000|2021-01-12 19:35:00|152532.8|152402.8|152458.3|152368.3|152620.6|152530.6|152450.5|152360.5|877
1610480400000|2021-01-12 19:40:00|152458.5|152368.5|152456.9|152366.9|152517.9|152427.9|152454.2|152346.9|826
1610480700000|2021-01-12 19:45:00|152452.1|152362.1|152471.7|152341.7|152512.5|152422.5|152375.6|152245.6|891
1610481000000|2021-01-12 19:50:00|152474.5|152344.5|152706.3|152576.3|152743.8|152613.8|152455.5|152337.6|737
1610481300000|2021-01-12 19:55:00|152706.5|152576.5|152707.5|152577.5|152770.8|152640.8|152678.8|152548.8|697
1610481600000|2021-01-12 20:00:00|152708.5|152578.5|152695.5|152565.5|152777.3|152647.3|152688.1|152558.1|835
1610481900000|2021-01-12 20:05:00|152696.1|152566.1|152695.2|152565.2|152755.7|152625.7|152674.9|152550.8|787
1610482200000|2021-01-12 20:10:00|152695.7|152565.7|152708.4|152578.4|152746.6|152616.6|152662.8|152551.1|832
1610482500000|2021-01-12 20:15:00|152710.9|152580.9|152670.5|152540.5|152733.7|152611.2|152666.3|152540.5|864
1610482800000|2021-01-12 20:20:00|152670.3|152540.3|152651.8|152521.8|152671.8|152541.8|152612.9|152482.9|799
1610483100000|2021-01-12 20:25:00|152649.3|152519.3|152649.4|152519.4|152655.8|152525.8|152604.8|152478.2|801
1610483400000|2021-01-12 20:30:00|152649.3|152519.3|152634.2|152504.2|152667|152537|152565.3|152471.1|619
1610483700000|2021-01-12 20:35:00|152638.5|152508.5|152642.5|152512.5|152681|152551|152619.3|152495.7|789
1610484000000|2021-01-12 20:40:00|152645.1|152515.1|152631.8|152501.8|152648.5|152533.8|152581.7|152463.6|655
1610484300000|2021-01-12 20:45:00|152618.7|152488.7|152623.3|152493.3|152635.3|152505.3|152602.8|152472.8|684
1610484600000|2021-01-12 20:50:00|152624.3|152494.3|152631.8|152501.8|152647.9|152517.9|152615.7|152485.7|717
1610484900000|2021-01-12 20:55:00|152628.8|152498.8|152611.6|152481.6|152632.1|152516.4|152592.9|152466|840
1610485200000|2021-01-12 21:00:00|152614.7|152484.7|152629.1|152499.1|152647.7|152517.7|152580.5|152462.4|619
1610485500000|2021-01-12 21:05:00|152627.8|152497.8|152593.9|152503.9|152639.1|152516.4|152586.9|152473.3|592
1610485800000|2021-01-12 21:10:00|152593.7|152503.7|152621.6|152491.6|152634.5|152513.1|152586.9|152472.4|487
1610486100000|2021-01-12 21:15:00|152625|152495|152636.9|152506.9|152646.6|152516.6|152619.6|152489.6|221
1610486400000|2021-01-12 21:20:00|152630.8|152500.8|152642.9|152512.9|152645.3|152515.3|152604.3|152474.3|200
1610486700000|2021-01-12 21:25:00|152644.5|152514.5|152422.2|152292.2|152645.3|152515.3|152412.5|152282.5|308
1610487000000|2021-01-12 21:30:00|152423.7|152293.7|152434|152304|152490.6|152360.6|152402.8|152293.1|291
1610487300000|2021-01-12 21:35:00|152433.9|152303.9|152423.8|152293.8|152447|152330|152414.4|152284.4|187
1610487600000|2021-01-12 21:40:00|152422|152292|152386.5|152256.5|152436.5|152306.5|152372.3|152242.3|194
1610487900000|2021-01-12 21:45:00|152389|152259|152268.3|152138.3|152425.6|152295.6|152249.6|152095.5|209
1610488200000|2021-01-12 21:50:00|152270.6|152140.6|152268.2|152067.7|152328.4|152150|152181.5|152051.5|561
1610488500000|2021-01-12 21:55:00|152278.5|152065.8|152429|152187|152437.8|152195.8|152157.8|151991.4|405
1610488800000|2021-01-12 22:00:00|152428.3|152186.3|152420.1|152178.1|152665.3|152423.3|152358.4|152116.4|52
1610489100000|2021-01-12 22:05:00|152400.3|152158.3|152221.9|151979.9|152473.8|152231.8|152217.9|151975.9|412
1610489400000|2021-01-12 22:10:00|152235.9|151993.9|152336|152094|152365.9|152123.9|151619.5|151377.5|558
1610489700000|2021-01-12 22:15:00|152335.8|152093.8|152202.9|151960.9|152384.4|152142.4|152176.9|151934.9|429
1610490000000|2021-01-12 22:20:00|152208.9|151966.9|152196.8|151954.8|152230.6|151988.6|152168.8|151926.8|481
1610490300000|2021-01-12 22:25:00|152200.8|151958.8|152203.7|151961.7|152236.6|151994.6|152157.1|151915.1|482
1610490600000|2021-01-12 22:30:00|152217.5|151975.5|152199.9|151957.9|152246.9|152004.9|152162.1|151920.1|406
1610490900000|2021-01-12 22:35:00|152198.1|151956.1|152205.4|151963.4|152232.4|151990.4|152161.3|151919.3|462
1610491200000|2021-01-12 22:40:00|152203.8|151961.8|152212.8|151970.8|152230.5|151988.5|152183.4|151941.4|456
1610491500000|2021-01-12 22:45:00|152220.7|151978.7|152171.9|151929.9|152225.9|151983.9|152169.7|151927.7|463
1610491800000|2021-01-12 22:50:00|152204.9|151962.9|152213.3|151971.3|152229.8|151987.8|152159.5|151917.5|511
1610492100000|2021-01-12 22:55:00|152208.9|151966.9|152194.2|151952.2|152224.7|151982.7|152151.3|151909.3|496
1610492400000|2021-01-12 23:00:00|152188.6|151946.6|152210.7|151968.7|152241.7|152049.5|152051.7|151855.3|610
1610492700000|2021-01-12 23:05:00|152209.1|151967.1|152038.6|151908.6|152259|152022.5|152018.2|151822.7|556
1610493000000|2021-01-12 23:10:00|152089.9|151888.9|152160.3|151918.3|152307.8|152065.8|152035.8|151841.7|535
1610493300000|2021-01-12 23:15:00|152152|151910|152150.1|151923.3|152193.1|151966.5|152052.9|151860.3|378
1610493600000|2021-01-12 23:20:00|152151.7|151924.1|152210.6|151968.6|152225|151983|152110.2|151912.1|348
1610493900000|2021-01-12 23:25:00|152207.9|151965.9|152233.7|151991.7|152259.5|152017.5|152199.6|151957.6|228
1610494200000|2021-01-12 23:30:00|152234.3|151992.3|152207.5|151965.5|152256.2|152014.2|152160.9|151918.9|350
1610494500000|2021-01-12 23:35:00|152208.5|151966.5|152179.3|151954.7|152270.9|152028.9|152104.7|151914.1|544
1610494800000|2021-01-12 23:40:00|152176.6|151954.2|152114.9|151984.9|152205.2|152006.2|152107.4|151906.3|447
1610495100000|2021-01-12 23:45:00|152114.6|151984.6|152155.6|151949.6|152245.1|152003.1|152106.1|151912.9|496
1610495400000|2021-01-12 23:50:00|152148.4|151946|152235.1|151993.1|152250.3|152008.3|152097.5|151906.5|483
1610495700000|2021-01-12 23:55:00|152233.8|151991.8|152226.5|151984.5|152258.9|152016.9|152194|151952|394
1610496000000|2021-01-13 00:00:00|152234.5|151992.5|152166.4|151937.9|152241.8|152006.2|152083.5|151902.8|490
1610496300000|2021-01-13 00:05:00|152164.9|151939.5|152226.9|152096.9|152288.2|152101.1|152113.3|151939.2|426
1610496600000|2021-01-13 00:10:00|152224.7|152094.7|152238.3|152009.9|152291.5|152101.1|152200.3|151985.5|316
1610496900000|2021-01-13 00:15:00|152233.9|151995.7|152220.8|151978.8|152256.7|152025|152215.5|151973.9|264
1610497200000|2021-01-13 00:20:00|152218.8|151976.8|152241|151999|152244.7|152059.9|152186.3|151944.3|273
1610497500000|2021-01-13 00:25:00|152220.8|151984.5|152241|151999|152249.8|152017.7|152192.6|151964|285
1610497800000|2021-01-13 00:30:00|152240.8|151998.8|152266.7|152045|152295.2|152113.6|152205.9|151992|414
1610498100000|2021-01-13 00:35:00|152266.5|152045.1|152289.3|152086|152317.2|152131.4|152211.8|152032.4|420
1610498400000|2021-01-13 00:40:00|152295.9|152053.9|152333|152091|152450.2|152208.2|152236.6|152035.9|546
1610498700000|2021-01-13 00:45:00|152325.6|152083.6|152433.4|152191.4|152439|152197|152290.3|152048.3|421
1610499000000|2021-01-13 00:50:00|152435.5|152193.5|152428.1|152186.1|152447.1|152205.1|152337.3|152095.3|297
1610499300000|2021-01-13 00:55:00|152424.7|152182.7|152413.2|152171.2|152454.5|152212.5|152367.8|152125.8|456
1610499600000|2021-01-13 01:00:00|152407.5|152165.5|152427.5|152185.5|152541.6|152299.6|152377.6|152135.6|369
1610499900000|2021-01-13 01:05:00|152426.6|152184.6|152455.4|152213.4|152466.2|152224.2|152400.6|152158.6|449
1610500200000|2021-01-13 01:10:00|152455.3|152213.3|152412.6|152170.6|152465.1|152223.1|152409.5|152167.5|319
1610500500000|2021-01-13 01:15:00|152413.1|152171.1|152425.7|152183.7|152456.1|152237.1|152338.2|152146.7|420
1610500800000|2021-01-13 01:20:00|152404|152177.1|152498|152256|152510.7|152287.3|152319.1|152152.9|401
1610501100000|2021-01-13 01:25:00|152497.6|152255.6|152194.9|151952.9|152515.2|152358.6|152192.1|151950.1|542
1610501400000|2021-01-13 01:30:00|152193.4|151951.4|152276|152034|152292.5|152083.1|152039.2|151865.7|589
1610501700000|2021-01-13 01:35:00|152271.3|152029.3|152197|151965|152287.1|152046|152123.8|151930.1|443
1610502000000|2021-01-13 01:40:00|152185|151963.8|152226.6|151984.6|152243.4|152001.4|152171.4|151947.1|355
1610502300000|2021-01-13 01:45:00|152228.6|151986.6|152253|152011|152269.7|152027.7|152209.1|151967.1|379
1610502600000|2021-01-13 01:50:00|152235.4|152013|152274|152032|152282.7|152050.5|152180.5|151948.1|431
1610502900000|2021-01-13 01:55:00|152283|152041|152262.6|152028.6|152287.3|152045.3|152226.4|151984.4|406
1610503200000|2021-01-13 02:00:00|152271.7|152035.9|152246.4|152004.4|152279.1|152037.1|152200.9|151963|449
1610503500000|2021-01-13 02:05:00|152246.5|152004.5|152252.1|152010.1|152283.8|152041.8|152223.2|151981.2|442
1610503800000|2021-01-13 02:10:00|152252|152010|152189.8|151975.7|152272.9|152030.9|152182|151940|447
1610504100000|2021-01-13 02:15:00|152199.7|151976.2|152139.8|152009.8|152236|152089.1|152040.4|151896.4|562
1610504400000|2021-01-13 02:20:00|152141.4|152011.4|152148.6|152018.6|152193|152063|152012.8|151882.8|704
1610504700000|2021-01-13 02:25:00|152149.7|152019.7|152118.4|151988.4|152166.2|152033|152017.4|151887.4|596
1610505000000|2021-01-13 02:30:00|152124.5|151994.5|152058.7|151928.7|152142.2|152012.2|152016|151886|479
1610505300000|2021-01-13 02:35:00|152058.3|151928.3|152079.6|151949.6|152134.7|151973.5|152054.9|151883.4|446
1610505600000|2021-01-13 02:40:00|152082.6|151952.6|152054.9|151924.9|152141.8|151989.3|152049.9|151889.2|416
1610505900000|2021-01-13 02:45:00|152056.5|151926.5|152070.7|151940.7|152111.1|151950.7|152042.9|151875|365
1610506200000|2021-01-13 02:50:00|152071.1|151941.1|152080.8|151950.8|152135.8|152005.8|152049.4|151870.6|384
1610506500000|2021-01-13 02:55:00|152084.5|151954.5|152024.9|151894.9|152125.5|151960.9|152013.3|151871.2|500
1610506800000|2021-01-13 03:00:00|152005.2|151915.2|152020.3|151890.3|152044.3|151915.3|152003.4|151873.4|383
1610507100000|2021-01-13 03:05:00|152019.7|151889.7|152017.8|151887.8|152062.5|151903.5|152007|151824.3|394
1610507400000|2021-01-13 03:10:00|152017.5|151887.5|152009.3|151879.3|152046.4|151900|152000.8|151837.8|419
1610507700000|2021-01-13 03:15:00|152009.7|151879.7|152009.3|151879.3|152045.1|151902|151989.7|151841.3|345
1610508000000|2021-01-13 03:20:00|152008.5|151878.5|152015.8|151885.8|152069|151905.9|151988.9|151827|339
1610508300000|2021-01-13 03:25:00|152016.6|151886.6|152020|151890|152065|151913.6|152000.8|151823|344
1610508600000|2021-01-13 03:30:00|152010.4|151880.4|152007.3|151877.3|152022.5|151905.7|151985.2|151865.4|392
1610508900000|2021-01-13 03:35:00|152008.3|151878.3|152012.4|151882.4|152052|151909.4|151993.5|151842.5|361
1610509200000|2021-01-13 03:40:00|152010.5|151880.5|152006.6|151876.6|152017.7|151909.5|151986.4|151867.3|398
1610509500000|2021-01-13 03:45:00|152004.1|151874.1|152020.6|151890.6|152062.5|151916.1|151993.9|151830|440
1610509800000|2021-01-13 03:50:00|152025.6|151895.6|152012.1|151882.1|152081|151898.3|152001.7|151839|324
1610510100000|2021-01-13 03:55:00|152010.5|151880.5|152018.4|151888.4|152023.8|151893.8|151999.8|151869.8|344
1610510400000|2021-01-13 04:00:00|152019.8|151889.8|152060|151930|152076.7|151946.7|151994.4|151873.3|327
1610510700000|2021-01-13 04:05:00|152060.1|151930.1|152046.4|151916.4|152101.3|151944.7|152038.6|151859.3|418
1610511000000|2021-01-13 04:10:00|152047.2|151917.2|152053|151923|152086.6|151956.6|152020.2|151890.2|421
1610511300000|2021-01-13 04:15:00|152051|151921|152057.4|151927.4|152082.5|151952.1|152030.2|151876.5|402
1610511600000|2021-01-13 04:20:00|152056.9|151926.9|152075.2|151945.2|152107.6|151961|152047|151901.5|386
1610511900000|2021-01-13 04:25:00|152091.1|151961.1|152130.8|152000.8|152145.6|152015.6|152060.7|151932.7|412
1610512200000|2021-01-13 04:30:00|152129.1|151999.1|152163.7|152033.7|152177.1|152047.1|152070.8|151980.8|378
1610512500000|2021-01-13 04:35:00|152167.6|152037.6|152316.4|152088.3|152449.1|152226|152121.3|151976.8|466
1610512800000|2021-01-13 04:40:00|152317.3|152089.3|152350.1|152220.1|152376.6|152229.8|152273.2|152067|465
1610513100000|2021-01-13 04:45:00|152350.2|152220.2|152362.1|152232.1|152404.9|152246.9|152346.6|152198.7|285
1610513400000|2021-01-13 04:50:00|152355.8|152225.8|152387.2|152257.2|152430.7|152300.7|152355.8|152225.8|374
1610513700000|2021-01-13 04:55:00|152394.7|152264.7|152397.6|152267.6|152416.3|152281.6|152346|152197.4|422
1610514000000|2021-01-13 05:00:00|152394.6|152264.6|152383.5|152253.5|152416|152268.3|152365.9|152180.7|347
1610514300000|2021-01-13 05:05:00|152383|152253|152386.7|152256.7|152459.7|152292.1|152358.3|152192.6|457
1610514600000|2021-01-13 05:10:00|152386.2|152256.2|152393.7|152263.7|152480|152298.8|152361.7|152177.5|460
1610514900000|2021-01-13 05:15:00|152394|152264|152386.7|152256.7|152455.4|152287.3|152369.6|152179|503
1610515200000|2021-01-13 05:20:00|152391.7|152261.7|152386.1|152256.1|152451.3|152279.5|152375.5|152210.8|480
1610515500000|2021-01-13 05:25:00|152384.5|152254.5|152386.2|152256.2|152448.6|152295.5|152367.6|152174|406
1610515800000|2021-01-13 05:30:00|152379.2|152249.2|152432.8|152217.3|152455|152274.6|152372.4|152208.2|258
1610516100000|2021-01-13 05:35:00|152428.7|152223.8|152461.3|152256.5|152480.9|152305|152347|152217|439
1610516400000|2021-01-13 05:40:00|152469.3|152258.4|152400.9|152270.9|152507.4|152327.6|152371.4|152213.3|451
1610516700000|2021-01-13 05:45:00|152405.7|152275.7|152390.6|152260.6|152496.7|152325.4|152378.9|152231.6|518
1610517000000|2021-01-13 05:50:00|152396.8|152266.8|152453.2|152323.2|152494.5|152383.3|152375.9|152232.7|454
1610517300000|2021-01-13 05:55:00|152450.1|152320.1|152466|152336|152511.2|152390.4|152423.5|152293.5|526
1610517600000|2021-01-13 06:00:00|152466.2|152336.2|152437.4|152307.4|152480.7|152350.7|152431.9|152301.9|575
1610517900000|2021-01-13 06:05:00|152439.4|152309.4|152425.3|152295.3|152460.1|152330.1|152384|152254|638
1610518200000|2021-01-13 06:10:00|152419.9|152289.9|152418.2|152288.2|152451.8|152321.8|152391.2|152261.2|533
1610518500000|2021-01-13 06:15:00|152448.6|152318.6|152366.1|152236.1|152482.7|152372.5|152328.5|152198.5|541
1610518800000|2021-01-13 06:20:00|152361.9|152231.9|152294.7|152164.7|152378.7|152248.7|152272.7|152142.7|451
1610519100000|2021-01-13 06:25:00|152294.1|152164.1|152294.2|152164.2|152316.2|152186.2|152247|152117|397
1610519400000|2021-01-13 06:30:00|152301.4|152171.4|152431|152301|152459.2|152329.2|152260.4|152130.4|381
1610519700000|2021-01-13 06:35:00|152464.6|152334.6|152470.9|152340.9|152503.1|152373.1|152435|152305|498
1610520000000|2021-01-13 06:40:00|152473.2|152343.2|152442.6|152312.6|152490|152343.8|152392.7|152262.7|352
1610520300000|2021-01-13 06:45:00|152443.7|152313.7|152400.8|152270.8|152443.7|152313.7|152362.5|152232.5|446
1610520600000|2021-01-13 06:50:00|152399|152269|152456.9|152326.9|152464.6|152334.6|152350.2|152255.5|485
1610520900000|2021-01-13 06:55:00|152461.3|152331.3|152569.3|152439.3|152589.6|152459.6|152445.3|152303.1|497
1610521200000|2021-01-13 07:00:00|152577.4|152447.4|152589.1|152499.1|152637.8|152507.8|152545.6|152415.6|671
1610521500000|2021-01-13 07:05:00|152589.6|152499.6|152560.8|152470.8|152619.7|152510.7|152557.3|152444.3|499
1610521800000|2021-01-13 07:10:00|152559.4|152469.4|152422.9|152332.9|152592.9|152483.5|152406.4|152294.4|605
1610522100000|2021-01-13 07:15:00|152425|152335|152432.2|152302.2|152445.9|152335|152327.1|152219|693
1610522400000|2021-01-13 07:20:00|152432.1|152302.1|152656.7|152566.7|152724.4|152607.8|152412.5|152302.1|663
1610522700000|2021-01-13 07:25:00|152656.5|152566.5|152367.9|152237.9|152702.4|152600|152354|152237.9|700
1610523000000|2021-01-13 07:30:00|152379.2|152249.2|151994.3|151864.3|152379.8|152278.2|151879.1|151749.1|796
1610523300000|2021-01-13 07:35:00|151997.7|151867.7|152333|152203|152458.8|152328.8|151977.8|151847.8|807
1610523600000|2021-01-13 07:40:00|152334.9|152204.9|152469|152379|152521.3|152407.7|152332.9|152202.9|819
1610523900000|2021-01-13 07:45:00|152469.2|152379.2|152434.3|152344.3|152514.1|152412.6|152411.7|152299.6|844
1610524200000|2021-01-13 07:50:00|152431.3|152341.3|152220.4|152090.4|152442.3|152345|152131.5|152010.5|854
1610524500000|2021-01-13 07:55:00|152220.3|152090.3|152519.7|152429.7|152534.7|152434.2|152217.2|152087.2|905
1610524800000|2021-01-13 08:00:00|152517|152427|152695.2|152605.2|152708|152612.8|152502.4|152412.4|743
1610525100000|2021-01-13 08:05:00|152697.4|152607.4|152651.4|152521.4|152721.8|152631.8|152575.8|152445.8|875
1610525400000|2021-01-13 08:10:00|152653.7|152523.7|152623.8|152493.8|152654.2|152532.7|152547.3|152424.7|730
1610525700000|2021-01-13 08:15:00|152624.2|152494.2|152657.7|152567.7|152718|152604.8|152542.7|152439.9|774
1610526000000|2021-01-13 08:20:00|152660.4|152570.4|152662.3|152572.3|152692.5|152602.5|152640.3|152550.3|663
1610526300000|2021-01-13 08:25:00|152662.7|152572.7|152699.6|152609.6|152711.1|152621.1|152654.5|152564.5|697
1610526600000|2021-01-13 08:30:00|152702.1|152612.1|152975.9|152885.9|153025.3|152904.5|152698.4|152608.4|778
1610526900000|2021-01-13 08:35:00|152982.6|152892.6|152815.5|152685.5|153003.9|152903.2|152760.4|152630.4|934
1610527200000|2021-01-13 08:40:00|152813.1|152683.1|152802.1|152712.1|152884.9|152761.3|152782.9|152652.9|868
1610527500000|2021-01-13 08:45:00|152801.5|152711.5|153011|152921|153012.7|152922.7|152801.5|152705.1|833
1610527800000|2021-01-13 08:50:00|153010.9|152920.9|152920.4|152830.4|153095.1|152984.1|152899.1|152809.1|918
1610528100000|2021-01-13 08:55:00|152919.6|152829.6|152991.5|152901.5|153029.9|152939.9|152889.5|152799.5|827
1610528400000|2021-01-13 09:00:00|153005.8|152915.8|153057.3|152967.3|153077.6|152967.4|152896.6|152793.3|862
1610528700000|2021-01-13 09:05:00|153053.8|152963.8|153052.7|152962.7|153066.7|152976.7|153041|152951|794
1610529000000|2021-01-13 09:10:00|153053|152963|153016.8|152926.8|153061.3|152971.3|153005.6|152915.6|748
1610529300000|2021-01-13 09:15:00|153016.2|152926.2|152932.4|152802.4|153022.7|152932.7|152843.9|152713.9|725
1610529600000|2021-01-13 09:20:00|152934.1|152804.1|152835.1|152705.1|153022.3|152932.3|152820.2|152690.2|847
1610529900000|2021-01-13 09:25:00|152829.3|152699.3|152891.3|152761.3|152980.9|152890.9|152788.3|152689.7|850
1610530200000|2021-01-13 09:30:00|152891.7|152761.7|152772.6|152682.6|152925.1|152804.5|152765|152665.4|817
1610530500000|2021-01-13 09:35:00|152774.8|152684.8|152882.2|152792.2|152891.3|152801.3|152774.8|152684.8|659
1610530800000|2021-01-13 09:40:00|152876.5|152786.5|152978.2|152888.2|152982.1|152892.1|152871.3|152781.3|685
1610531100000|2021-01-13 09:45:00|152976.2|152886.2|152904.7|152814.7|153059.3|152969.3|152901.6|152793.7|792
1610531400000|2021-01-13 09:50:00|152905.5|152815.5|152909.9|152819.9|152946.2|152845.3|152807.6|152696|747
1610531700000|2021-01-13 09:55:00|152910.8|152820.8|152852.9|152722.9|152915.6|152825.6|152736.6|152642.5|792
1610532000000|2021-01-13 10:00:00|152854|152724|152886|152796|152900.3|152808.9|152773.8|152659.4|928
1610532300000|2021-01-13 10:05:00|152887.6|152797.6|152700.9|152610.9|152906|152808.6|152694.9|152577.5|905
1610532600000|2021-01-13 10:10:00|152701.7|152611.7|152799.6|152709.6|152805|152715|152603.4|152473.4|875
1610532900000|2021-01-13 10:15:00|152773.1|152683.1|152913.9|152783.9|152921.1|152818.7|152769.7|152679.7|892
1610533200000|2021-01-13 10:20:00|152921.5|152791.5|152934.1|152844.1|152936.1|152846.1|152878.5|152783.7|814
1610533500000|2021-01-13 10:25:00|152935.4|152845.4|153087.2|152997.2|153092.9|153002.9|152930.1|152840.1|944
1610533800000|2021-01-13 10:30:00|153090.5|153000.5|153112.8|153022.8|153132|153042|153064.7|152974.7|690
1610534100000|2021-01-13 10:35:00|153108.3|153018.3|153212.7|153122.7|153228.3|153138.3|153103.6|153013.6|664
1610534400000|2021-01-13 10:40:00|153211.7|153121.7|153070.4|152980.4|153231.3|153132.6|153062.1|152972.1|746
1610534700000|2021-01-13 10:45:00|153070.7|152980.7|153046.4|152956.4|153118.5|153028.5|153038.6|152948.6|828
1610535000000|2021-01-13 10:50:00|153046|152956|153049|152959|153061.5|152971.5|153022.4|152932.4|848
1610535300000|2021-01-13 10:55:00|153049.1|152959.1|152970.5|152840.5|153063.8|152973.8|152970.5|152840.5|800
1610535600000|2021-01-13 11:00:00|152951.7|152821.7|153133.3|153043.3|153156.7|153052|152937.5|152807.5|888
1610535900000|2021-01-13 11:05:00|153131.8|153041.8|153198.5|153108.5|153222.3|153132.3|153124.5|153021.9|760
1610536200000|2021-01-13 11:10:00|153201.7|153111.7|153160.3|153070.3|153203|153113|153146.9|153045.2|722
1610536500000|2021-01-13 11:15:00|153159.9|153069.9|153184.3|153094.3|153186.6|153096.6|153138.8|153048.8|839
1610536800000|2021-01-13 11:20:00|153183.5|153093.5|153301.5|153211.5|153321.1|153231.1|153170.8|153080.8|760
1610537100000|2021-01-13 11:25:00|153302.7|153212.7|153294.5|153204.5|153316.7|153226.7|153214.5|153124.5|829
1610537400000|2021-01-13 11:30:00|153293.9|153203.9|153199.7|153109.7|153319.8|153229.8|153135.1|153045.1|900
1610537700000|2021-01-13 11:35:00|153199.5|153109.5|153271.1|153181.1|153281.3|153191.3|153193.9|153103.9|870
1610538000000|2021-01-13 11:40:00|153271.2|153181.2|153210|153120|153281.8|153191.8|153130.1|153040.1|899
1610538300000|2021-01-13 11:45:00|153210.1|153120.1|153206.5|153116.5|153235.3|153145.3|153128.4|153038.4|750
1610538600000|2021-01-13 11:50:00|153206|153116|153270.3|153180.3|153277.5|153187.5|153172.4|153082.4|764
1610538900000|2021-01-13 11:55:00|153269.9|153179.9|153210.4|153120.4|153298.7|153208.7|153130.5|153040.5|863
1610539200000|2021-01-13 12:00:00|153213.9|153123.9|153089.3|152999.3|153226.9|153136.9|153043.7|152953.7|887
1610539500000|2021-01-13 12:05:00|153088.3|152998.3|152862|152772|153090.8|153000.8|152817.1|152727.1|889
1610539800000|2021-01-13 12:10:00|152862.1|152772.1|153030.9|152940.9|153038.7|152948.7|152840.6|152750.6|843
1610540100000|2021-01-13 12:15:00|153028|152938|152961.1|152871.1|153124.1|153024.3|152902.6|152812.6|864
1610540400000|2021-01-13 12:20:00|152958.9|152868.9|152971.4|152881.4|153073.3|152943.3|152851|152761|887
1610540700000|2021-01-13 12:25:00|152971.1|152881.1|153186.8|153096.8|153193.9|153103.9|152970.4|152880.4|921
1610541000000|2021-01-13 12:30:00|153180.5|153090.5|153142.5|153052.5|153221.3|153131.3|153112.5|153022.5|789
1610541300000|2021-01-13 12:35:00|153135.2|153045.2|153120.9|153030.9|153186.8|153096.8|153084.3|152994.3|799
1610541600000|2021-01-13 12:40:00|153123.2|153033.2|153049.8|152959.8|153128.1|153038.1|153024.2|152913.3|779
1610541900000|2021-01-13 12:45:00|153049.6|152959.6|153038.9|152948.9|153054.4|152964.4|153009.5|152919.5|959
1610542200000|2021-01-13 12:50:00|153039.7|152949.7|153133.9|153043.9|153146.9|153056.9|153029.2|152930.2|809
1610542500000|2021-01-13 12:55:00|153133.2|153043.2|153132|153042|153208.2|153118.2|153108.5|153018.5|840
1610542800000|2021-01-13 13:00:00|153134.8|153044.8|153088.5|152998.5|153146.3|153056.3|153046|152918.2|757
1610543100000|2021-01-13 13:05:00|153088.1|152998.1|153164.2|153074.2|153169.6|153079.6|153072.5|152970.1|741
1610543400000|2021-01-13 13:10:00|153163.7|153073.7|153201.1|153111.1|153222.9|153132.9|153163.7|153073.7|793
1610543700000|2021-01-13 13:15:00|153200.3|153110.3|153098.6|153008.6|153227.7|153137.7|153095.4|153005.4|866
1610544000000|2021-01-13 13:20:00|153094.3|153004.3|153072.8|152942.8|153210.3|153120.3|153052.2|152930.1|951
1610544300000|2021-01-13 13:25:00|153074.6|152944.6|153122|152880|153231.3|153047|153037.4|152873.9|803
1610544600000|2021-01-13 13:30:00|153120.4|152878.4|153012.3|152882.3|153200.1|153022.6|153002.4|152866.1|765
1610544900000|2021-01-13 13:35:00|153011.4|152881.4|152669.3|152579.3|153015.6|152885.6|152621.1|152531.1|950
1610545200000|2021-01-13 13:40:00|152676.8|152586.8|152769.1|152679.1|152796.2|152700.7|152622.7|152527.9|892
1610545500000|2021-01-13 13:45:00|152766.9|152676.9|152706.9|152616.9|152788.4|152679.1|152632|152542|926
1610545800000|2021-01-13 13:50:00|152708.1|152618.1|152696.5|152606.5|152708.6|152618.6|152647.9|152557.9|852
1610546100000|2021-01-13 13:55:00|152695.8|152605.8|152691.5|152601.5|152711.3|152621.3|152631.4|152541.4|830
1610546400000|2021-01-13 14:00:00|152691.9|152601.9|152637.9|152547.9|152718.7|152628.7|152637|152547|841
1610546700000|2021-01-13 14:05:00|152639.1|152549.1|152508.4|152418.4|152652.7|152562.7|152471.4|152381.4|871
1610547000000|2021-01-13 14:10:00|152508.5|152418.5|152319|152229|152583.2|152493.2|152299.8|152206.5|931
1610547300000|2021-01-13 14:15:00|152317.9|152227.9|152574.8|152484.8|152589.2|152484.9|152206.8|152116.8|895
1610547600000|2021-01-13 14:20:00|152575.4|152485.4|152515.7|152425.7|152590.9|152500.9|152422.7|152313.6|922
1610547900000|2021-01-13 14:25:00|152515.6|152425.6|152866.1|152776.1|152883.5|152793.5|152498.3|152408.3|934
1610548200000|2021-01-13 14:30:00|152868|152778|152777.6|152687.6|152871.8|152781.8|152688.8|152582.8|997
1610548500000|2021-01-13 14:35:00|152778.6|152688.6|152705.6|152615.6|152790.3|152700.3|152641.7|152551.7|984
1610548800000|2021-01-13 14:40:00|152705.1|152615.1|152715.1|152625.1|152740|152650|152674.3|152584.3|906
1610549100000|2021-01-13 14:45:00|152714.9|152624.9|152744.2|152654.2|152768.5|152654.4|152548.5|152458.5|982
1610549400000|2021-01-13 14:50:00|152744.1|152654.1|152485.5|152395.5|152744.1|152654.1|152483.3|152371.4|980
1610549700000|2021-01-13 14:55:00|152483|152393|152528.4|152438.4|152696.6|152606.6|152483|152393|944
1610550000000|2021-01-13 15:00:00|152528|152438|152485.4|152395.4|152603|152513|152430.2|152340.2|987
1610550300000|2021-01-13 15:05:00|152490|152400|152297.2|152207.2|152493.6|152403.6|152214.8|152124.8|968
1610550600000|2021-01-13 15:10:00|152297.1|152207.1|152269.6|152179.6|152330.8|152240.8|152245.1|152155.1|942
1610550900000|2021-01-13 15:15:00|152269.5|152179.5|152310.5|152180.5|152359.1|152269.1|152241.1|152151.1|898
1610551200000|2021-01-13 15:20:00|152314.3|152184.3|152391.3|152301.3|152391.3|152301.3|152255|152165|939
1610551500000|2021-01-13 15:25:00|152389.5|152299.5|152484.1|152354.1|152526.7|152406.8|152388.9|152298.9|870
1610551800000|2021-01-13 15:30:00|152487.6|152357.6|152679.3|152589.3|152721.6|152624.1|152485.4|152355.4|875
1610552100000|2021-01-13 15:35:00|152677.9|152587.9|152674|152584|152715.5|152625.5|152652.9|152562.9|841
1610552400000|2021-01-13 15:40:00|152673.7|152583.7|152781.6|152691.6|152785.6|152695.6|152659.5|152569.5|922
1610552700000|2021-01-13 15:45:00|152773.8|152683.8|152587.8|152497.8|152781.2|152691.2|152572.5|152482.5|955
1610553000000|2021-01-13 15:50:00|152587.4|152497.4|152498.7|152408.7|152641.7|152551.7|152482.9|152392.9|943
1610553300000|2021-01-13 15:55:00|152498.8|152408.8|152477|152387|152678.4|152588.4|152463.7|152373.7|946
1610553600000|2021-01-13 16:00:00|152476.8|152386.8|152680.9|152590.9|152702.7|152612.7|152442|152352|939
1610553900000|2021-01-13 16:05:00|152677.9|152587.9|152603.6|152513.6|152706.7|152614.3|152524.2|152434.2|839
1610554200000|2021-01-13 16:10:00|152604.6|152514.6|152681.9|152591.9|152716.4|152626.4|152593|152503|818
1610554500000|2021-01-13 16:15:00|152681.2|152591.2|152732.4|152642.4|152757.4|152667.4|152633.4|152543.4|943
1610554800000|2021-01-13 16:20:00|152732|152642|152728.3|152638.3|152735|152645|152659.2|152549|914
1610555100000|2021-01-13 16:25:00|152727.7|152637.7|152716.7|152626.7|152746.6|152656.6|152701.8|152611.8|843
1610555400000|2021-01-13 16:30:00|152720.2|152630.2|152783.8|152693.8|152828.8|152738.8|152709.1|152608.6|817
1610555700000|2021-01-13 16:35:00|152784.4|152694.4|152718.5|152628.5|152794.9|152704.9|152683.6|152593.6|826
1610556000000|2021-01-13 16:40:00|152718|152628|152694.4|152604.4|152742|152652|152677.1|152587.1|806
1610556300000|2021-01-13 16:45:00|152694.5|152604.5|152713.4|152623.4|152723.4|152633.4|152680.6|152590.6|777
1610556600000|2021-01-13 16:50:00|152713.2|152623.2|152687.5|152597.5|152729.9|152639.9|152635.6|152535|871
1610556900000|2021-01-13 16:55:00|152683.5|152593.5|152594.9|152504.9|152689.9|152599.9|152569|152479|805
1610557200000|2021-01-13 17:00:00|152593.3|152503.3|152659.7|152569.7|152662.3|152572.3|152584.8|152494.8|743
1610557500000|2021-01-13 17:05:00|152659.6|152569.6|152744|152654|152830.5|152721.4|152654.8|152564.8|803
1610557800000|2021-01-13 17:10:00|152744.5|152654.5|152755.4|152665.4|152784.9|152669.8|152665.9|152575.9|844
1610558100000|2021-01-13 17:15:00|152757.1|152667.1|152867.9|152777.9|152881|152791|152746.6|152656.6|838
1610558400000|2021-01-13 17:20:00|152870.6|152780.6|152862|152772|152901.1|152811.1|152848.2|152758.2|840
1610558700000|2021-01-13 17:25:00|152862.5|152772.5|152801.7|152711.7|152875.6|152785.6|152726.2|152618.3|937
1610559000000|2021-01-13 17:30:00|152804|152714|152722|152632|152816.5|152726.5|152690.6|152600.6|827
1610559300000|2021-01-13 17:35:00|152716.2|152626.2|152655.1|152565.1|152722.3|152632.3|152636.6|152546.6|821
1610559600000|2021-01-13 17:40:00|152645.9|152555.9|152614.2|152524.2|152669.2|152579.2|152580.5|152483.4|839
1610559900000|2021-01-13 17:45:00|152615.9|152525.9|152622.3|152532.3|152634.5|152544.5|152584.4|152494.4|829
1610560200000|2021-01-13 17:50:00|152621.3|152531.3|152454.8|152364.8|152659.1|152569.1|152432.4|152342.4|767
1610560500000|2021-01-13 17:55:00|152457.5|152367.5|152491.3|152401.3|152538.7|152448.7|152435|152345|870
1610560800000|2021-01-13 18:00:00|152483.6|152393.6|152386.8|152296.8|152500.6|152403.9|152365.2|152275.2|925
1610561100000|2021-01-13 18:05:00|152385.5|152295.5|152384.6|152294.6|152425.8|152335.8|152362.1|152272.1|878
1610561400000|2021-01-13 18:10:00|152385.9|152295.9|152343.2|152253.2|152388.1|152298.1|152299|152209|806
1610561700000|2021-01-13 18:15:00|152344.7|152254.7|152291.9|152201.9|152355.6|152265.6|152219.1|152089.9|920
1610562000000|2021-01-13 18:20:00|152289.8|152199.8|152348|152258|152396.7|152282|152265.7|152175.7|872
1610562300000|2021-01-13 18:25:00|152345.3|152255.3|152376.8|152286.8|152402.9|152306.9|152336|152246|767
1610562600000|2021-01-13 18:30:00|152375.6|152285.6|152286|152196|152375.6|152285.6|152278|152188|758
1610562900000|2021-01-13 18:35:00|152285.9|152195.9|152242.3|152112.3|152289.9|152199.9|152142.5|152052.5|791
1610563200000|2021-01-13 18:40:00|152244.4|152114.4|152220.5|152130.5|152281.1|152191.1|152201.8|152090|811
1610563500000|2021-01-13 18:45:00|152227.3|152137.3|152297.7|152207.7|152305.1|152215.1|152196.7|152106.7|821
1610563800000|2021-01-13 18:50:00|152297.6|152207.6|152304.4|152214.4|152344.2|152254.2|152284.6|152194.6|784
1610564100000|2021-01-13 18:55:00|152302.6|152212.6|152329.2|152199.2|152366.8|152276.8|152293|152165.1|741
1610564400000|2021-01-13 19:00:00|152342.2|152212.2|152315.4|152225.4|152382.9|152252.9|152266.6|152136.6|941
1610564700000|2021-01-13 19:05:00|152315.2|152225.2|152370.8|152280.8|152427.3|152313.9|152296.6|152206.6|857
1610565000000|2021-01-13 19:10:00|152371.1|152281.1|152399.8|152309.8|152430.4|152340.4|152367.3|152277.3|909
1610565300000|2021-01-13 19:15:00|152397.1|152307.1|152478.7|152348.7|152486.3|152389.8|152353.3|152263.3|843
1610565600000|2021-01-13 19:20:00|152477.6|152347.6|152538.8|152408.8|152542.5|152423.4|152447.1|152330.2|759
1610565900000|2021-01-13 19:25:00|152545.6|152415.6|152484.6|152354.6|152590.3|152482.1|152481.3|152351.3|887
1610566200000|2021-01-13 19:30:00|152485.7|152355.7|152385.6|152295.6|152486.1|152356.1|152359.9|152264.5|735
1610566500000|2021-01-13 19:35:00|152390.4|152300.4|152402.6|152272.6|152446.7|152334.1|152370.2|152259.9|695
1610566800000|2021-01-13 19:40:00|152401.5|152271.5|152348.8|152258.8|152412.2|152318.1|152335.5|152245.5|769
1610567100000|2021-01-13 19:45:00|152423|152293|152320.8|152230.8|152427.1|152323|152305.7|152211.9|861
1610567400000|2021-01-13 19:50:00|152318.6|152228.6|152328.2|152238.2|152350.5|152256.1|152302.7|152210.5|809
1610567700000|2021-01-13 19:55:00|152328.1|152238.1|152607.7|152477.7|152612.7|152507.7|152328.1|152238.1|818
1610568000000|2021-01-13 20:00:00|152598.1|152468.1|152572.2|152442.2|152607.2|152497|152534.4|152404.4|777
1610568300000|2021-01-13 20:05:00|152581.9|152451.9|152521|152431|152583|152493|152507.2|152408.2|756
1610568600000|2021-01-13 20:10:00|152521.3|152431.3|152505.1|152375.1|152550.1|152437.6|152491.1|152364.6|840
1610568900000|2021-01-13 20:15:00|152505.2|152375.2|152631|152501|152635.1|152505.1|152487.2|152364.3|800
1610569200000|2021-01-13 20:20:00|152630.7|152500.7|152589.6|152499.6|152659.4|152529.4|152583.3|152488.5|725
1610569500000|2021-01-13 20:25:00|152589.3|152499.3|152638.8|152548.8|152686.5|152596.5|152571.6|152455.7|806
1610569800000|2021-01-13 20:30:00|152640.4|152550.4|152646.4|152556.4|152689.9|152583.6|152632.8|152531|829
1610570100000|2021-01-13 20:35:00|152644.7|152554.7|152759.9|152629.9|152777.9|152652.1|152634.1|152538.6|782
1610570400000|2021-01-13 20:40:00|152756.2|152626.2|152703.8|152573.8|152781.8|152651.8|152647.4|152545.4|822
1610570700000|2021-01-13 20:45:00|152701.4|152571.4|152668.2|152538.2|152718|152588|152648.6|152536.2|735
1610571000000|2021-01-13 20:50:00|152671.4|152541.4|152656.4|152566.4|152684|152574.4|152639.9|152526.9|829
1610571300000|2021-01-13 20:55:00|152651.8|152561.8|152635.8|152545.8|152688.4|152588.6|152623.2|152531.5|808
1610571600000|2021-01-13 21:00:00|152637.3|152547.3|152588.9|152458.9|152759.8|152629.8|152587.3|152457.3|699
1610571900000|2021-01-13 21:05:00|152589|152459|152620.7|152490.7|152638.8|152528|152588.5|152458.5|549
1610572200000|2021-01-13 21:10:00|152624.6|152494.6|152662.2|152532.2|152707|152577|152598.3|152468.3|513
1610572500000|2021-01-13 21:15:00|152666.3|152536.3|152691.4|152561.4|152704.9|152574.9|152663.7|152533.7|250
1610572800000|2021-01-13 21:20:00|152693|152563|152608.5|152478.5|152700|152570|152555.9|152425.9|275
1610573100000|2021-01-13 21:25:00|152623.1|152493.1|152612|152482|152642.3|152525.1|152598.9|152468.9|192
1610573400000|2021-01-13 21:30:00|152612.3|152482.3|152602.8|152472.8|152645.3|152522.9|152582.3|152470.3|217
1610573700000|2021-01-13 21:35:00|152601.3|152471.3|152679.9|152549.9|152679.9|152549.9|152576.4|152463.3|206
1610574000000|2021-01-13 21:40:00|152675.3|152545.3|152727.9|152485.9|152784.2|152592|152668.4|152469.5|373
1610574300000|2021-01-13 21:45:00|152724.7|152482.7|152571.6|152441.6|152756.1|152624.6|152546.4|152393.1|553
1610574600000|2021-01-13 21:50:00|152563.2|152433.2|152682.4|152440.4|152704|152507.7|152553.2|152369|249
1610574900000|2021-01-13 21:55:00|152676.7|152443.8|152694.5|152452.5|152732.9|152490.9|152644.1|152402.1|215
1610575200000|2021-01-13 22:00:00|152701.5|152459.5|152654.4|152412.4|152706.3|152464.3|152597.8|152355.8|51
1610575500000|2021-01-13 22:05:00|152696.9|152454.9|152683.4|152441.4|152774|152532|152573.4|152331.4|110
1610575800000|2021-01-13 22:10:00|152678.4|152436.4|152629|152387|152808.2|152566.2|152545.4|152303.4|183
1610576100000|2021-01-13 22:15:00|152628.9|152386.9|152594.6|152352.6|152730.3|152488.3|152580.5|152338.5|191
1610576400000|2021-01-13 22:20:00|152603.2|152361.2|152631.6|152389.6|152682.1|152440.1|152540.3|152298.3|94
1610576700000|2021-01-13 22:25:00|152634.8|152392.8|152597.6|152355.6|152694.6|152452.6|152572.4|152330.4|105
1610577000000|2021-01-13 22:30:00|152607.4|152365.4|152606.5|152364.5|152695.5|152453.5|152569.9|152327.9|274
1610577300000|2021-01-13 22:35:00|152621.1|152379.1|152624.7|152382.7|152709.8|152467.8|152556.3|152314.3|331
1610577600000|2021-01-13 22:40:00|152654.9|152412.9|152598.1|152356.1|152700.4|152458.4|152580.4|152338.4|315
1610577900000|2021-01-13 22:45:00|152597.4|152355.4|152661|152419|152690.1|152448.1|152597.4|152355.4|1055
1610578200000|2021-01-13 22:50:00|152675.2|152433.2|152687.1|152445.1|152687.1|152445.1|152593.4|152351.4|869
1610578500000|2021-01-13 22:55:00|152682.5|152440.5|152683.5|152441.5|152730.2|152488.2|152599.7|152357.7|434
1610578800000|2021-01-13 23:00:00|152664|152422|152569|152327|152942.6|152700.6|152565.2|152323.2|658
1610579100000|2021-01-13 23:05:00|152571|152329|152856.7|152614.7|152887.2|152645.2|152494.3|152252.3|648
1610579400000|2021-01-13 23:10:00|152861.8|152619.8|152629.3|152387.3|152861.9|152619.9|152553.4|152311.4|890
1610579700000|2021-01-13 23:15:00|152612.8|152370.8|152482.1|152240.1|152728|152486|152428.9|152186.9|898
1610580000000|2021-01-13 23:20:00|152481.8|152239.8|152630.5|152388.5|152805.1|152563.1|152450.6|152208.6|898
1610580300000|2021-01-13 23:25:00|152630.2|152388.2|152558.5|152316.5|152780.8|152538.8|152465.2|152223.2|1050
1610580600000|2021-01-13 23:30:00|152600|152358|152591.9|152349.9|152766.2|152524.2|152509.4|152267.4|968
1610580900000|2021-01-13 23:35:00|152594.1|152352.1|152550.2|152308.2|152715.1|152473.1|152516.9|152274.9|854
1610581200000|2021-01-13 23:40:00|152553.1|152311.1|152650|152408|152742.1|152500.1|152525.8|152283.8|901
1610581500000|2021-01-13 23:45:00|152662.7|152420.7|152457.7|152215.7|152815.3|152573.3|152439.3|152197.3|677
1610581800000|2021-01-13 23:50:00|152446.9|152204.9|152481|152239|152807.8|152565.8|152446.9|152204.9|756
1610582100000|2021-01-13 23:55:00|152479.5|152237.5|152746.3|152504.3|152759.3|152517.3|152421|152179|925
1610582400000|2021-01-14 00:00:00|152748.8|152506.8|152679.9|152437.9|152828.8|152586.8|152353.8|152111.8|669
1610582700000|2021-01-14 00:05:00|152680.3|152438.3|152505.7|152263.7|152730.2|152488.2|152371.5|152129.5|595
1610583000000|2021-01-14 00:10:00|152519.9|152277.9|152385.8|152143.8|152762.9|152520.9|152367.1|152125.1|493
1610583300000|2021-01-14 00:15:00|152385.5|152143.5|152524.8|152282.8|152708.4|152466.4|152376.9|152134.9|784
1610583600000|2021-01-14 00:20:00|152525.7|152283.7|152502.9|152260.9|152545.7|152303.7|152393.2|152151.2|655
1610583900000|2021-01-14 00:25:00|152499.6|152257.6|152359.7|152117.7|152547.2|152305.2|152359.6|152117.6|769
1610584200000|2021-01-14 00:30:00|152361.9|152119.9|152370.9|152128.9|152702.5|152460.5|152349.5|152107.5|676
1610584500000|2021-01-14 00:35:00|152369.9|152127.9|152629.5|152387.5|152743.1|152501.1|152361.4|152119.4|585
1610584800000|2021-01-14 00:40:00|152627.8|152385.8|152662.3|152420.3|152742.1|152500.1|152349.5|152107.5|507
1610585100000|2021-01-14 00:45:00|152665.6|152423.6|152530.2|152288.2|152710.4|152468.4|152352.9|152110.9|510
1610585400000|2021-01-14 00:50:00|152530.1|152288.1|152388.9|152146.9|152758.7|152516.7|152367.4|152125.4|563
1610585700000|2021-01-14 00:55:00|152374|152132|152589.5|152347.5|152685.4|152443.4|152325.7|152083.7|649
1610586000000|2021-01-14 01:00:00|152593.6|152351.6|152608.6|152366.6|152778.2|152536.2|152325.2|152083.2|725
1610586300000|2021-01-14 01:05:00|152600.6|152358.6|152502.7|152260.7|152615.3|152373.3|152382.7|152140.7|749
1610586600000|2021-01-14 01:10:00|152502.3|152260.3|152432|152302|152606.9|152438.7|152340.9|152098.9|834
1610586900000|2021-01-14 01:15:00|152432.4|152302.4|152526|152300.6|152668.6|152426.6|152402.7|152160.7|969
1610587200000|2021-01-14 01:20:00|152527.3|152285.3|152361.4|152231.4|152543.5|152366.4|152294.6|152086.3|449
1610587500000|2021-01-14 01:25:00|152361.8|152231.8|152595.1|152353.1|152649|152412.8|152351.8|152221.8|779
1610587800000|2021-01-14 01:30:00|152589.5|152362.7|152603.7|152361.7|152617.9|152421.8|152413.2|152171.2|548
1610588100000|2021-01-14 01:35:00|152600.5|152358.5|152600.4|152358.4|152649.9|152407.9|152343.4|152101.4|871
1610588400000|2021-01-14 01:40:00|152600.5|152358.5|152554|152312|152620.1|152388|152465.2|152260.1|484
1610588700000|2021-01-14 01:45:00|152554.1|152312.1|152587.3|152345.3|152608|152366|152526.2|152284.2|316
1610589000000|2021-01-14 01:50:00|152585.9|152343.9|152573.2|152331.2|152607.8|152365.8|152527.8|152285.8|552
1610589300000|2021-01-14 01:55:00|152572.4|152330.4|152483.3|152241.3|152586.4|152344.4|152467.2|152225.2|382
1610589600000|2021-01-14 02:00:00|152490.4|152249.1|152659.8|152417.8|152672.8|152430.8|152475.5|152234.3|711
1610589900000|2021-01-14 02:05:00|152662.8|152420.8|152687.4|152557.4|152762.5|152572.7|152648.5|152412.7|478
1610590200000|2021-01-14 02:10:00|152754.2|152512.2|152722.8|152480.8|152780.9|152566.6|152686.4|152468.7|437
1610590500000|2021-01-14 02:15:00|152718.7|152476.7|152713.7|152471.7|152738.5|152496.5|152697.1|152455.1|516
1610590800000|2021-01-14 02:20:00|152712.5|152470.5|152681.7|152439.7|152714.7|152472.7|152679.5|152437.5|567
1610591100000|2021-01-14 02:25:00|152681|152439|152725.2|152483.2|152747.2|152505.2|152681|152439|753
1610591400000|2021-01-14 02:30:00|152721.7|152479.7|152824|152582|152861.6|152619.6|152698.7|152456.7|915
1610591700000|2021-01-14 02:35:00|152827|152585|152863.3|152621.3|152929.2|152687.2|152808.2|152574.9|420
1610592000000|2021-01-14 02:40:00|152865.6|152623.6|152849.6|152607.6|152910.1|152730.9|152830.6|152588.6|430
1610592300000|2021-01-14 02:45:00|152845.6|152603.6|152832|152590|152876|152634|152810.3|152568.3|482
1610592600000|2021-01-14 02:50:00|152846.7|152604.7|152818.9|152576.9|152875.2|152633.2|152793|152551|596
1610592900000|2021-01-14 02:55:00|152821.8|152579.8|152832.4|152590.4|152876.7|152634.7|152784.2|152542.2|719
1610593200000|2021-01-14 03:00:00|152832.5|152590.5|152782.5|152540.5|152834.5|152592.5|152738.5|152496.5|879
1610593500000|2021-01-14 03:05:00|152785.1|152543.1|152610.6|152368.6|152803.8|152561.8|152563.6|152321.6|862
1610593800000|2021-01-14 03:10:00|152617|152375|152595.6|152353.6|152785.2|152543.2|152585.2|152343.2|629
1610594100000|2021-01-14 03:15:00|152597.1|152355.1|152625.7|152383.7|152654|152412|152581.7|152339.7|678
1610594400000|2021-01-14 03:20:00|152626.7|152384.7|152527.6|152285.6|152633.2|152391.2|152505.2|152263.2|955
1610594700000|2021-01-14 03:25:00|152524.4|152282.4|152644.7|152402.7|152659.1|152417.1|152522.4|152280.4|557
1610595000000|2021-01-14 03:30:00|152644.2|152402.2|152668.7|152426.7|152702.5|152460.5|152640.6|152398.6|595
1610595300000|2021-01-14 03:35:00|152682.1|152440.1|152650.6|152408.6|152695.8|152453.8|152643.1|152401.1|587
1610595600000|2021-01-14 03:40:00|152652.7|152410.7|152660.7|152418.7|152702.8|152460.8|152645.5|152403.5|483
1610595900000|2021-01-14 03:45:00|152664.6|152422.6|152651.2|152409.2|152688|152446|152646.4|152404.4|404
1610596200000|2021-01-14 03:50:00|152651.5|152409.5|152652.7|152410.7|152679.3|152437.3|152607.3|152365.3|363
1610596500000|2021-01-14 03:55:00|152652|152410|152604.5|152362.5|152652|152410|152551.3|152309.3|589
1610596800000|2021-01-14 04:00:00|152601.8|152359.8|152635.3|152393.3|152644.2|152434.9|152529.6|152336.1|439
1610597100000|2021-01-14 04:05:00|152623.9|152381.9|152618.7|152376.7|152654|152412|152604.5|152362.5|465
1610597400000|2021-01-14 04:10:00|152616|152374|152631.1|152389.1|152659.5|152440.8|152568|152326.5|336
1610597700000|2021-01-14 04:15:00|152632.4|152390.4|152635.6|152393.6|152647.1|152438|152563.6|152345|228
1610598000000|2021-01-14 04:20:00|152625.6|152383.6|152617.5|152375.5|152636.7|152436.9|152545.8|152352.4|425
1610598300000|2021-01-14 04:25:00|152618.1|152376.1|152607.4|152365.4|152637.8|152406.3|152534.7|152350.2|487
1610598600000|2021-01-14 04:30:00|152611.8|152369.8|152612.2|152370.2|152623.9|152424.8|152545.1|152342.3|395
1610598900000|2021-01-14 04:35:00|152591|152380.5|152613.2|152371.2|152634.2|152439.1|152543.4|152359.2|339
1610599200000|2021-01-14 04:40:00|152614.3|152372.3|152609.6|152367.6|152633.1|152423.6|152534.2|152353.4|368
1610599500000|2021-01-14 04:45:00|152609.2|152367.2|152598.8|152356.8|152629.2|152418.4|152547.7|152354.4|441
1610599800000|2021-01-14 04:50:00|152603.8|152365.2|152624.8|152382.8|152626.6|152433.6|152542.7|152353.6|377
1610600100000|2021-01-14 04:55:00|152623.2|152381.2|152630|152388|152648|152444.4|152550.2|152363.8|267
1610600400000|2021-01-14 05:00:00|152622.9|152380.9|152667.4|152425.4|152686.6|152444.6|152589.6|152363.6|383
1610600700000|2021-01-14 05:05:00|152666.3|152424.3|152666.5|152424.5|152677|152435|152615.5|152376.6|468
1610601000000|2021-01-14 05:10:00|152666.8|152424.8|152620.5|152378.5|152676.1|152434.1|152608.7|152374.4|512
1610601300000|2021-01-14 05:15:00|152621.3|152379.3|152671.4|152429.4|152727.8|152485.8|152595.8|152379.3|724
1610601600000|2021-01-14 05:20:00|152671.6|152429.6|152677.8|152435.8|152756.3|152514.3|152586.2|152344.2|808
1610601900000|2021-01-14 05:25:00|152680.3|152438.3|152681.4|152439.4|152700|152458|152595.4|152353.4|787
1610602200000|2021-01-14 05:30:00|152678.4|152436.4|152669.8|152427.8|152719.1|152477.1|152628.1|152386.1|797
1610602500000|2021-01-14 05:35:00|152669.9|152427.9|152633.5|152391.5|152676.3|152434.3|152548|152306|909
1610602800000|2021-01-14 05:40:00|152645.8|152403.8|152633.6|152391.6|152677.6|152435.6|152554.6|152312.6|978
1610603100000|2021-01-14 05:45:00|152623.2|152381.2|152619.4|152377.4|152662.4|152420.4|152555.2|152313.2|854
1610603400000|2021-01-14 05:50:00|152619.8|152377.8|152570.3|152440.3|152690.2|152448.2|152565.9|152330.9|812
1610603700000|2021-01-14 05:55:00|152567.6|152437.6|152546.7|152416.7|152613.1|152442.1|152528.2|152398.2|431
1610604000000|2021-01-14 06:00:00|152539.5|152409.5|152574.4|152444.4|152592.7|152462.7|152537.4|152407.4|473
1610604300000|2021-01-14 06:05:00|152576.7|152446.7|152580.2|152450.2|152592.6|152462.6|152566.7|152436.7|436
1610604600000|2021-01-14 06:10:00|152579.6|152449.6|152530|152400|152591|152461|152518.9|152388.9|496
1610604900000|2021-01-14 06:15:00|152528.3|152398.3|152577.7|152447.7|152590.1|152460.1|152511.3|152381.3|412
1610605200000|2021-01-14 06:20:00|152581.7|152451.7|152585.2|152495.2|152609.5|152500.3|152565.1|152435.1|372
1610605500000|2021-01-14 06:25:00|152589.2|152499.2|152579.7|152489.7|152608.1|152501.8|152561.2|152471.1|328
1610605800000|2021-01-14 06:30:00|152594.4|152504.4|152629.6|152499.6|152685.3|152562|152591.1|152478.6|491
1610606100000|2021-01-14 06:35:00|152633.2|152503.2|152632.5|152502.5|152649.3|152519.3|152618|152488|482
1610606400000|2021-01-14 06:40:00|152632|152502|152640.6|152510.6|152651.6|152521.6|152620.9|152490.9|344
1610606700000|2021-01-14 06:45:00|152643.3|152513.3|152565.1|152435.1|152653|152523|152560.3|152430.3|468
1610607000000|2021-01-14 06:50:00|152564.5|152434.5|152563.8|152433.8|152572.6|152442.6|152525.9|152419.9|335
1610607300000|2021-01-14 06:55:00|152566.1|152436.1|152546.5|152416.5|152575|152445|152545.8|152415.8|343
1610607600000|2021-01-14 07:00:00|152551.6|152421.6|152821.1|152691.1|152830.2|152700.2|152520.7|152390.7|615
1610607900000|2021-01-14 07:05:00|152822.2|152692.2|153011.2|152881.2|153020.5|152890.5|152800.8|152670.8|668
1610608200000|2021-01-14 07:10:00|153010.7|152880.7|152796.3|152666.3|153010.7|152880.7|152791.3|152622.5|546
1610608500000|2021-01-14 07:15:00|152797.3|152667.3|152972.6|152842.6|152988.1|152858.1|152719.9|152589.9|683
1610608800000|2021-01-14 07:20:00|152971.1|152841.1|152841.8|152711.8|152995.9|152865.9|152836.8|152706.8|620
1610609100000|2021-01-14 07:25:00|152847.1|152717.1|152846.6|152716.6|152861.2|152731.2|152809.4|152679.4|508
1610609400000|2021-01-14 07:30:00|152846.9|152716.9|152748.9|152618.9|152846.9|152716.9|152733|152603|556
1610609700000|2021-01-14 07:35:00|152750.9|152620.9|152723.8|152593.8|152769.5|152639.8|152569.5|152439.5|694
1610610000000|2021-01-14 07:40:00|152714.4|152584.4|152735.2|152605.2|152829.4|152699.4|152703.5|152573.5|595
1610610300000|2021-01-14 07:45:00|152737|152607|152719|152589|152751|152621|152654.1|152524.1|614
1610610600000|2021-01-14 07:50:00|152719.6|152589.6|152845.2|152755.2|152895.6|152792.7|152682.9|152552.9|693
1610610900000|2021-01-14 07:55:00|152852.4|152762.4|152810.3|152680.3|152885.1|152795.1|152706.7|152576.7|753
1610611200000|2021-01-14 08:00:00|152794.3|152664.3|152637.6|152507.6|152825.8|152695.8|152555.2|152425.2|817
1610611500000|2021-01-14 08:05:00|152639.5|152509.5|152255.3|152125.3|152640|152510|152179.9|152049.9|864
1610611800000|2021-01-14 08:10:00|152257.5|152127.5|152317.3|152187.3|152370.9|152240.9|152251.9|152127|755
1610612100000|2021-01-14 08:15:00|152313.9|152183.9|151924.2|151794.2|152405.1|152275.1|151788.9|151658.9|781
1610612400000|2021-01-14 08:20:00|151918.8|151788.8|151968.9|151878.9|152029.7|151914.7|151899.4|151787.7|917
1610612700000|2021-01-14 08:25:00|151966.8|151876.8|151869.4|151739.4|152012.1|151922.1|151768.9|151638.9|861
1610613000000|2021-01-14 08:30:00|151864.1|151734.1|151925.4|151835.4|152077|151947|151819|151716.7|922
1610613300000|2021-01-14 08:35:00|151927.7|151837.7|151793.5|151703.5|151952|151862|151731.3|151623.8|873
1610613600000|2021-01-14 08:40:00|151793.3|151703.3|151608|151518|151804.5|151714.5|151554|151453.7|819
1610613900000|2021-01-14 08:45:00|151608.8|151518.8|151347.2|151257.2|151621.8|151531.8|151347.2|151241.4|925
1610614200000|2021-01-14 08:50:00|151347.3|151257.3|151262.2|151172.2|151358.4|151268.4|151199.4|151092.8|903
1610614500000|2021-01-14 08:55:00|151264|151174|151274.9|151184.9|151438.9|151331.7|151201.8|151107.2|950
1610614800000|2021-01-14 09:00:00|151275.4|151185.4|151248.3|151158.3|151374.1|151284.1|151239.5|151149.5|771
1610615100000|2021-01-14 09:05:00|151249.8|151159.8|151396.5|151306.5|151405.8|151315.8|151249.5|151159.5|831
1610615400000|2021-01-14 09:10:00|151397.9|151307.9|151508.5|151418.5|151551.4|151461.4|151393|151303|795
1610615700000|2021-01-14 09:15:00|151507.3|151417.3|151454.9|151364.9|151526.1|151436.1|151447.4|151338.3|831
1610616000000|2021-01-14 09:20:00|151455.8|151365.8|151440.5|151350.5|151519|151429|151435.1|151337.1|769
1610616300000|2021-01-14 09:25:00|151440.9|151350.9|151524.6|151434.6|151604.4|151514.4|151280.4|151190.4|793
1610616600000|2021-01-14 09:30:00|151514.4|151424.4|151342.4|151252.4|151582.5|151492.5|151322.9|151232.9|902
1610616900000|2021-01-14 09:35:00|151342.6|151252.6|151111|150981|151349.7|151259.7|151109.5|150979.5|755
1610617200000|2021-01-14 09:40:00|151108.4|150978.4|151164.5|151074.5|151168.6|151078.6|151076.8|150958.4|799
1610617500000|2021-01-14 09:45:00|151164.2|151074.2|151187.4|151097.4|151210.2|151120.2|151142.6|151052.6|896
1610617800000|2021-01-14 09:50:00|151192.5|151102.5|151250.9|151160.9|151285|151195|151171.8|151081.8|759
1610618100000|2021-01-14 09:55:00|151248.7|151158.7|151347.1|151257.1|151358|151257.7|151239.5|151149.5|742
1610618400000|2021-01-14 10:00:00|151345.2|151255.2|151387.8|151297.8|151428.8|151338.8|151298.3|151208.3|766
1610618700000|2021-01-14 10:05:00|151387.9|151297.9|151302.1|151212.1|151400.6|151310.6|151293.2|151203.2|725
1610619000000|2021-01-14 10:10:00|151301|151211|151307.7|151217.7|151319.2|151229.2|151269.3|151179.3|845
1610619300000|2021-01-14 10:15:00|151305.1|151215.1|151400.7|151310.7|151403.3|151313.3|151252.6|151162.6|881
1610619600000|2021-01-14 10:20:00|151400.9|151310.9|151477.7|151387.7|151495.4|151405.4|151367.2|151277.2|888
1610619900000|2021-01-14 10:25:00|151478.1|151388.1|151511.2|151421.2|151559.6|151469.6|151440.6|151350.6|921
1610620200000|2021-01-14 10:30:00|151512.5|151422.5|151514.7|151424.7|151574.6|151484.6|151491.6|151401.6|885
1610620500000|2021-01-14 10:35:00|151514.5|151424.5|151547|151457|151564.1|151474.1|151509.4|151419.4|814
1610620800000|2021-01-14 10:40:00|151547.1|151457.1|151329.1|151239.1|151559.8|151469.8|151318.5|151228.5|822
1610621100000|2021-01-14 10:45:00|151328.3|151238.3|151361.1|151271.1|151381.5|151291.5|151321.4|151231.4|902
1610621400000|2021-01-14 10:50:00|151360.8|151270.8|151402.4|151312.4|151409.9|151319.9|151344.9|151254.9|808
1610621700000|2021-01-14 10:55:00|151401.4|151311.4|151575.4|151485.4|151616.1|151517.9|151399.3|151309.3|928
1610622000000|2021-01-14 11:00:00|151576.3|151486.3|151548.5|151458.5|151598.1|151508.1|151534|151444|903
1610622300000|2021-01-14 11:05:00|151547.9|151457.9|151536.6|151446.6|151573.6|151483.6|151508.1|151418.1|838
1610622600000|2021-01-14 11:10:00|151536.4|151446.4|151557.5|151467.5|151578.2|151488.2|151535.8|151445.8|884
1610622900000|2021-01-14 11:15:00|151556.6|151466.6|151367.6|151237.6|151567.6|151477.6|151367.6|151237.6|954
1610623200000|2021-01-14 11:20:00|151366.3|151236.3|151343|151253|151370.8|151259.8|151324.8|151216|843
1610623500000|2021-01-14 11:25:00|151345.9|151255.9|151518.2|151428.2|151537.9|151447.9|151336.2|151246.2|904
1610623800000|2021-01-14 11:30:00|151517.2|151427.2|151575.8|151485.8|151592.6|151502.6|151498|151408|903
1610624100000|2021-01-14 11:35:00|151575|151485|151567.2|151477.2|151597.2|151507.2|151554.1|151464.1|892
1610624400000|2021-01-14 11:40:00|151584|151494|151570.2|151480.2|151626.5|151536.5|151534.8|151444.8|841
1610624700000|2021-01-14 11:45:00|151570|151480|151555.6|151465.6|151580.3|151490.3|151469.7|151379.7|769
1610625000000|2021-01-14 11:50:00|151555.8|151465.8|151537.4|151447.4|151579.6|151489.6|151508.1|151418.1|929
1610625300000|2021-01-14 11:55:00|151538.8|151448.8|151320.4|151230.4|151541.3|151451.3|151317.3|151227.3|892
1610625600000|2021-01-14 12:00:00|151318.1|151228.1|151418.1|151328.1|151521.3|151400.4|151269.9|151179.9|835
1610625900000|2021-01-14 12:05:00|151414.6|151324.6|151374.1|151284.1|151418.3|151328.3|151294.8|151204.8|824
1610626200000|2021-01-14 12:10:00|151370.6|151280.6|151324.5|151234.5|151378.3|151288.3|151305.9|151215.9|776
1610626500000|2021-01-14 12:15:00|151325.3|151235.3|151382.7|151252.7|151405.6|151299.6|151312.2|151222.2|764
1610626800000|2021-01-14 12:20:00|151384.1|151254.1|151484.8|151394.8|151496.1|151406.1|151333.1|151242|830
1610627100000|2021-01-14 12:25:00|151484.6|151394.6|151550|151460|151561.8|151471.8|151480.4|151390.4|776
1610627400000|2021-01-14 12:30:00|151552.3|151462.3|151613.1|151523.1|151642|151552|151536.9|151446.9|896
1610627700000|2021-01-14 12:35:00|151614.7|151524.7|151701.4|151611.4|151709.4|151619.4|151577.7|151487.7|913
1610628000000|2021-01-14 12:40:00|151702.7|151612.7|151709|151619|151715|151625|151687.9|151597.9|791
1610628300000|2021-01-14 12:45:00|151706.7|151616.7|151652.3|151562.3|151713.9|151623.9|151626|151536|844
1610628600000|2021-01-14 12:50:00|151652.6|151562.6|151552.2|151462.2|151663.2|151573.2|151531.1|151441.1|899
1610628900000|2021-01-14 12:55:00|151553|151463|151708|151578|151712.5|151617.4|151523.7|151433.7|888
1610629200000|2021-01-14 13:00:00|151707|151577|151919.9|151789.9|151921.7|151815.8|151694.1|151564.1|914
1610629500000|2021-01-14 13:05:00|151918.1|151788.1|151992.9|151902.9|152004.7|151914.7|151847.1|151757.1|852
1610629800000|2021-01-14 13:10:00|151993.6|151903.6|151941.7|151851.7|152009.6|151919.6|151913.2|151823.2|820
1610630100000|2021-01-14 13:15:00|151940.2|151850.2|151861.2|151771.2|151945.4|151855.4|151853.1|151747.3|672
1610630400000|2021-01-14 13:20:00|151861.9|151771.9|151815.8|151725.8|151896.5|151806.5|151754.4|151664.4|948
1610630700000|2021-01-14 13:25:00|151816.3|151726.3|152017.8|151887.8|152025.7|151913.7|151809.8|151719.8|763
1610631000000|2021-01-14 13:30:00|152012|151882|152081.4|151991.4|152119.6|152011.1|151952.3|151774.8|880
1610631300000|2021-01-14 13:35:00|152077.6|151987.6|152031.8|151941.8|152095.3|152005.3|152023.6|151933.6|858
1610631600000|2021-01-14 13:40:00|152050.1|151960.1|152007|151917|152096.2|152006.2|152006.7|151916.7|875
1610631900000|2021-01-14 13:45:00|152006.7|151916.7|151917.8|151787.8|152033.1|151943.1|151876.1|151777.7|881
1610632200000|2021-01-14 13:50:00|151912|151782|152046.9|151956.9|152107.3|152017.3|151912|151782|840
1610632500000|2021-01-14 13:55:00|152047.6|151957.6|152091.7|152001.7|152121.4|152031.4|152003|151913|667
1610632800000|2021-01-14 14:00:00|152088.5|151998.5|151970.1|151840.1|152110.8|152020.8|151938|151818.8|767
1610633100000|2021-01-14 14:05:00|151968.8|151838.8|151821.1|151691.1|152009.5|151879.5|151820.3|151690.3|729
1610633400000|2021-01-14 14:10:00|151821.3|151691.3|151893.3|151803.3|151909.1|151819.1|151804.4|151690.1|793
1610633700000|2021-01-14 14:15:00|151892.9|151802.9|151880.6|151790.6|151927.6|151837.6|151849.3|151759.3|828
1610634000000|2021-01-14 14:20:00|151878.9|151788.9|151846.2|151756.2|151912.1|151822.1|151835.9|151745.9|818
1610634300000|2021-01-14 14:25:00|151846.8|151756.8|151707.2|151617.2|151849|151759|151594.2|151466.7|937
1610634600000|2021-01-14 14:30:00|151709.2|151619.2|151601.3|151511.3|151709.2|151619.2|151540.8|151450.8|963
1610634900000|2021-01-14 14:35:00|151596.5|151506.5|151566.8|151476.8|151601.2|151511.2|151378.4|151272.5|967
1610635200000|2021-01-14 14:40:00|151566.1|151476.1|151586.6|151496.6|151701.8|151601.8|151546.3|151456.3|974
1610635500000|2021-01-14 14:45:00|151586.5|151496.5|151574.4|151484.4|151670.2|151580.2|151567.3|151477.3|873
1610635800000|2021-01-14 14:50:00|151577|151487|151636|151546|151650|151560|151547.1|151434.9|905
1610636100000|2021-01-14 14:55:00|151629.8|151539.8|151615.6|151525.6|151703.8|151613.8|151564.1|151474.1|872
1610636400000|2021-01-14 15:00:00|151615.8|151525.8|151434.2|151344.2|151639.4|151549.4|151434.2|151344.2|880
1610636700000|2021-01-14 15:05:00|151407.8|151317.8|151425.6|151335.6|151527.4|151437.4|151391.4|151301.4|823
1610637000000|2021-01-14 15:10:00|151424.5|151334.5|151444.7|151354.7|151485|151395|151418.3|151328.3|974
1610637300000|2021-01-14 15:15:00|151446|151356|151434.1|151344.1|151478.9|151388.9|151423.7|151333.7|930
1610637600000|2021-01-14 15:20:00|151435|151345|151503.5|151413.5|151537.8|151447.8|151395.1|151305.1|962
1610637900000|2021-01-14 15:25:00|151501.4|151411.4|151408.1|151318.1|151537|151447|151394.9|151285.4|887
1610638200000|2021-01-14 15:30:00|151406.8|151316.8|151335.6|151245.6|151460|151354.4|151315.8|151225.8|1032
1610638500000|2021-01-14 15:35:00|151329.2|151239.2|151374.9|151284.9|151453.1|151361.7|151319.1|151219.7|887
1610638800000|2021-01-14 15:40:00|151375.4|151285.4|151270|151180|151452.4|151325.5|151270|151172.6|903
1610639100000|2021-01-14 15:45:00|151273.6|151183.6|151178.2|151048.2|151309.4|151219.4|151112.3|151022.3|915
1610639400000|2021-01-14 15:50:00|151179.4|151049.4|151147.6|151057.6|151179.5|151067.6|151067.8|150977.8|921
1610639700000|2021-01-14 15:55:00|151147.1|151057.1|151100.7|151010.7|151243.3|151153.3|151084.2|150994.2|948
1610640000000|2021-01-14 16:00:00|151102.7|151012.7|151328.5|151238.5|151391.5|151301.5|151095.9|151005.9|921
1610640300000|2021-01-14 16:05:00|151327.2|151237.2|151420.4|151330.4|151448.9|151358.9|151325.1|151235.1|888
1610640600000|2021-01-14 16:10:00|151419.5|151329.5|151210.8|151120.8|151490.1|151400.1|151188|151098|847
1610640900000|2021-01-14 16:15:00|151213.6|151123.6|151238.1|151148.1|151254.1|151164.1|151168.3|151078.3|871
1610641200000|2021-01-14 16:20:00|151242.4|151152.4|151112.4|151022.4|151255.5|151165.5|151101.2|151011.2|837
1610641500000|2021-01-14 16:25:00|151116.4|151026.4|151101.1|151011.1|151163.3|151073.3|151089.7|150999.7|735
1610641800000|2021-01-14 16:30:00|151100.4|151010.4|151131.4|151041.4|151142.9|151052.9|151098.1|151008.1|876
1610642100000|2021-01-14 16:35:00|151133|151043|151239.4|151149.4|151277.6|151187.6|151127|151037|927
1610642400000|2021-01-14 16:40:00|151237.7|151147.7|151266.6|151176.6|151280|151190|151166.3|151076.3|942
1610642700000|2021-01-14 16:45:00|151267.7|151177.7|151177.8|151087.8|151287|151197|151141.7|151051.7|852
1610643000000|2021-01-14 16:50:00|151173.9|151083.9|151183.5|151093.5|151215.8|151119.4|151112.8|151022.8|913
1610643300000|2021-01-14 16:55:00|151178|151088|151134.3|151044.3|151227|151137|151124.6|151034.6|914
1610643600000|2021-01-14 17:00:00|151134.1|151044.1|151116.9|151026.9|151140.8|151050.8|150988.8|150880.1|910
1610643900000|2021-01-14 17:05:00|151115.1|151025.1|151103.5|151013.5|151128.2|151038.2|151091.4|151001.4|966
1610644200000|2021-01-14 17:10:00|151104.2|151014.2|151159.9|151069.9|151207.3|151117.3|151071.8|150975.1|939
1610644500000|2021-01-14 17:15:00|151159.2|151069.2|151114.6|151024.6|151167.8|151077.8|151103.4|151013.4|849
1610644800000|2021-01-14 17:20:00|151116.2|151026.2|150970.9|150880.9|151137.5|151047.5|150969.3|150879.3|753
1610645100000|2021-01-14 17:25:00|150971|150881|150944.7|150854.7|150987|150897|150917.6|150827.6|694
1610645400000|2021-01-14 17:30:00|150941.5|150851.5|150894|150804|150957.9|150867.9|150803|150689.5|916
1610645700000|2021-01-14 17:35:00|150894.3|150804.3|150846.9|150756.9|150989.6|150859.6|150841.3|150751.3|888
1610646000000|2021-01-14 17:40:00|150845.6|150755.6|150877.9|150787.9|150937.9|150831.1|150818.9|150701.1|1033
1610646300000|2021-01-14 17:45:00|150874.9|150784.9|150800.1|150710.1|150901.9|150794|150782.1|150678.7|948
1610646600000|2021-01-14 17:50:00|150800|150710|150598|150508|150800.3|150710.3|150579.9|150477|879
1610646900000|2021-01-14 17:55:00|150593.4|150503.4|150477.6|150347.6|150604.7|150514.7|150376.9|150279.7|968
1610647200000|2021-01-14 18:00:00|150479.1|150349.1|150523.3|150433.3|150577.7|150473.1|150341.3|150251.3|938
1610647500000|2021-01-14 18:05:00|150523.7|150433.7|150491.4|150361.4|150574.9|150484.9|150486.4|150356.4|899
1610647800000|2021-01-14 18:10:00|150484.2|150354.2|150705.5|150615.5|150745.6|150637.1|150473.6|150349.7|817
1610648100000|2021-01-14 18:15:00|150706.3|150616.3|150765.8|150635.8|150824.4|150694.4|150705.3|150609.2|904
1610648400000|2021-01-14 18:20:00|150767.1|150637.1|150706.9|150576.9|150803.9|150673.9|150649.4|150519.4|972
1610648700000|2021-01-14 18:25:00|150708.2|150578.2|150864.3|150734.3|150867.6|150754.3|150696.6|150566.6|878
1610649000000|2021-01-14 18:30:00|150862.2|150732.2|150839.8|150709.8|150879.6|150754|150832.2|150702.6|646
1610649300000|2021-01-14 18:35:00|150840|150710|150701.7|150571.7|150848.9|150718.9|150688.1|150571.7|631
1610649600000|2021-01-14 18:40:00|150701.9|150571.9|150685.5|150595.5|150766.9|150636.9|150641.4|150534|643
1610649900000|2021-01-14 18:45:00|150672.9|150582.9|150701.2|150571.2|150727.5|150612.1|150649.6|150541.2|894
1610650200000|2021-01-14 18:50:00|150701.1|150571.1|150762.5|150632.5|150772|150665.2|150680.6|150561.9|834
1610650500000|2021-01-14 18:55:00|150761.5|150631.5|150841.2|150711.2|150849.8|150734.5|150761.5|150631.5|708
1610650800000|2021-01-14 19:00:00|150841.7|150711.7|150799.4|150709.4|150875.9|150758.4|150789.6|150668.7|778
1610651100000|2021-01-14 19:05:00|150801.1|150711.1|150919.2|150829.2|150957.6|150848|150794.4|150704.4|827
1610651400000|2021-01-14 19:10:00|150911.5|150821.5|150918.4|150788.4|150951.2|150844.7|150905.2|150785.8|787
1610651700000|2021-01-14 19:15:00|150920.6|150790.6|150836.3|150706.3|150937.1|150824.4|150830.3|150700.3|799
1610652000000|2021-01-14 19:20:00|150835.9|150705.9|150832.8|150742.8|150855|150746.7|150798.3|150690.8|806
1610652300000|2021-01-14 19:25:00|150841.2|150751.2|150860.6|150770.6|150984|150867.6|150830.7|150728|818
1610652600000|2021-01-14 19:30:00|150859.7|150769.7|150853.7|150763.7|150914.1|150815|150837.3|150747.1|684
1610652900000|2021-01-14 19:35:00|150855.4|150765.4|150822.7|150692.7|150860.9|150765.4|150782.8|150681.4|717
1610653200000|2021-01-14 19:40:00|150823|150693|150811.8|150721.8|150841.8|150736.8|150790.5|150679|699
1610653500000|2021-01-14 19:45:00|150809.8|150719.8|150811.2|150721.2|150844.1|150737.9|150797.6|150705.5|827
1610653800000|2021-01-14 19:50:00|150812.3|150722.3|150828|150738|150864.9|150774.9|150797.7|150704.9|856
1610654100000|2021-01-14 19:55:00|150832.8|150742.8|150906|150776|150934.7|150829.1|150813.8|150707.2|812
1610654400000|2021-01-14 20:00:00|150911.3|150781.3|150830.3|150700.3|150915|150785|150800.1|150682.8|816
1610654700000|2021-01-14 20:05:00|150830.5|150700.5|150832.7|150702.7|150843.4|150732.8|150798.1|150689.1|739
1610655000000|2021-01-14 20:10:00|150833.4|150703.4|150890.8|150800.8|150923.7|150810.3|150803.2|150695.9|782
1610655300000|2021-01-14 20:15:00|150890.6|150800.6|151058.2|150968.2|151086.4|150972.5|150879.6|150789.6|846
1610655600000|2021-01-14 20:20:00|151057.2|150967.2|150977.9|150847.9|151089.2|150978.5|150960.6|150834.1|815
1610655900000|2021-01-14 20:25:00|150972.7|150882.7|150982.4|150852.4|151003.5|150902.6|150945.8|150823.9|829
1610656200000|2021-01-14 20:30:00|150981.7|150851.7|150886.6|150756.6|151001.5|150899|150874.2|150744.2|748
1610656500000|2021-01-14 20:35:00|150886.2|150756.2|150860.3|150730.3|150900|150806.4|150851.5|150721.5|632
1610656800000|2021-01-14 20:40:00|150860.1|150730.1|150848.9|150718.9|150901.9|150803.4|150838.6|150708.6|885
1610657100000|2021-01-14 20:45:00|150852.1|150722.1|150912.4|150782.4|150945.5|150815.5|150826.1|150696.1|780
1610657400000|2021-01-14 20:50:00|150911.3|150781.3|151019.5|150889.5|151049.8|150919.8|150911.3|150781.3|815
1610657700000|2021-01-14 20:55:00|151019|150889|150960.9|150830.9|151096.3|150974.6|150960.6|150802.1|772
1610658000000|2021-01-14 21:00:00|150959.3|150829.3|150999|150869|151016.3|150886.3|150927.6|150756|600
1610658300000|2021-01-14 21:05:00|150998.3|150868.3|150904.9|150774.9|151009.8|150879.8|150891.4|150770.7|574
1610658600000|2021-01-14 21:10:00|150903.8|150773.8|151037.4|150907.4|151044.5|150914.5|150882.9|150773.7|397
1610658900000|2021-01-14 21:15:00|151034.4|150904.4|151031.3|150901.3|151068.2|150928.5|150988|150857.6|208
1610659200000|2021-01-14 21:20:00|151030.7|150900.7|150975|150845|151065.3|150925.7|150967.8|150837.8|263
1610659500000|2021-01-14 21:25:00|150979.5|150849.5|151019.1|150889.1|151085|150955|150964.2|150834.2|332
1610659800000|2021-01-14 21:30:00|151013.3|150883.3|151005|150875|151034.9|150904.9|150962|150832|353
1610660100000|2021-01-14 21:35:00|151004.9|150874.9|151034.7|150904.7|151056.2|150926.2|150961.8|150836|260
1610660400000|2021-01-14 21:40:00|151039.8|150909.8|150981.5|150851.5|151072.5|150942.5|150968.5|150814.4|256
1610660700000|2021-01-14 21:45:00|150983.9|150853.9|151043.9|150834.8|151076.6|150885.7|150970.5|150799.2|259
1610661000000|2021-01-14 21:50:00|151004.1|150874.1|151016.8|150886.8|151091.8|150910.9|150977|150815.8|242
1610661300000|2021-01-14 21:55:00|151015.3|150885.3|151028.2|150786.2|151091.5|150896.8|151000.1|150767|299
1610661600000|2021-01-14 22:00:00|151016.4|150774.4|150725.2|150483.2|151028.4|150786.4|150685.5|150443.5|55
1610661900000|2021-01-14 22:05:00|150646|150404|150814.9|150572.9|150814.9|150572.9|150605.9|150363.9|126
1610662200000|2021-01-14 22:10:00|150818.3|150576.3|150777.9|150535.9|150818.3|150576.3|150713|150471|249
1610662500000|2021-01-14 22:15:00|150777.8|150535.8|150810.2|150568.2|150815|150573|150741.5|150499.5|146
1610662800000|2021-01-14 22:20:00|150809.3|150567.3|150783.7|150541.7|150841.8|150599.8|150724.5|150482.5|96
1610663100000|2021-01-14 22:25:00|150787.6|150545.6|150767.9|150525.9|150822.2|150580.2|150724.5|150482.5|103
1610663400000|2021-01-14 22:30:00|150782|150540|150788.6|150546.6|150812.6|150570.6|150682.1|150440.1|116
1610663700000|2021-01-14 22:35:00|150809.1|150567.1|150777.5|150535.5|150809.9|150567.9|150706.3|150464.3|120
1610664000000|2021-01-14 22:40:00|150780.1|150538.1|150766|150524|150820.1|150578.1|150702.5|150460.5|129
1610664300000|2021-01-14 22:45:00|150732.5|150490.5|150799.3|150557.3|150810.5|150568.5|150658.4|150416.4|121
1610664600000|2021-01-14 22:50:00|150733.3|150491.3|150759.8|150517.8|150824.1|150582.1|150693.6|150451.6|130
1610664900000|2021-01-14 22:55:00|150770.1|150528.1|150753.8|150511.8|150811.3|150569.3|150713.1|150471.1|151
1610665200000|2021-01-14 23:00:00|150750.1|150508.1|150891.5|150649.5|150994.1|150754.8|150704.6|150462.6|670
1610665500000|2021-01-14 23:05:00|150881.7|150639.7|151011|150769|151011|150769|150819.9|150577.9|501
1610665800000|2021-01-14 23:10:00|151012.3|150770.3|150968.5|150726.5|151034.8|150792.8|150902.5|150660.5|690
1610666100000|2021-01-14 23:15:00|150972.2|150730.2|150933|150691|151017.4|150775.4|150907.7|150665.7|524
1610666400000|2021-01-14 23:20:00|150979.1|150737.1|150959.1|150717.1|151020.6|150778.6|150914.6|150672.6|317
1610666700000|2021-01-14 23:25:00|150967.1|150725.1|150969.7|150727.7|151023.2|150781.2|150927.6|150685.6|400
1610667000000|2021-01-14 23:30:00|150941.3|150699.3|150999.7|150757.7|151044.6|150802.6|150931.5|150689.5|479
1610667300000|2021-01-14 23:35:00|151019.5|150777.5|150983.2|150741.2|151033.3|150834.7|150799.7|150611|612
1610667600000|2021-01-14 23:40:00|150995.3|150753.3|151010.8|150768.8|151028.6|150786.6|150962.8|150720.8|489
1610667900000|2021-01-14 23:45:00|151010.4|150768.4|151011.4|150881.4|151107.9|150884.3|150974.9|150732.9|504
1610668200000|2021-01-14 23:50:00|151002.9|150872.9|151084.9|150864|151096|150911.7|150995.1|150826.8|353
1610668500000|2021-01-14 23:55:00|151084.5|150866.2|151036.6|150906.6|151114.5|150925.3|151013.9|150847.3|565
1610668800000|2021-01-15 00:00:00|151087.4|150884.8|151028.9|150898.9|151097|150931.9|151006.8|150830.3|452
1610669100000|2021-01-15 00:05:00|151025.8|150895.8|151068.2|150826.2|151081.9|150912.5|151006.4|150815.5|356
1610669400000|2021-01-15 00:10:00|151061.8|150844.3|151074.5|150832.7|151100.7|150927.6|150996.7|150811|595
1610669700000|2021-01-15 00:15:00|151089.3|150847.3|151044.2|150825.2|151097.4|150893.6|151019.1|150807.1|561
1610670000000|2021-01-15 00:20:00|151043.9|150824.6|150984.6|150854.6|151062.7|150881.8|150974.8|150775.8|467
1610670300000|2021-01-15 00:25:00|150969.6|150839.6|151038.7|150815.2|151054.7|150876.5|150924.5|150787.3|544
1610670600000|2021-01-15 00:30:00|151037.1|150811.5|150990.6|150860.6|151060.4|150879.1|150935.3|150769.5|524
1610670900000|2021-01-15 00:35:00|150991.5|150861.5|151013.1|150883.1|151069|150885.8|150979.7|150800.6|518
1610671200000|2021-01-15 00:40:00|151014.6|150884.6|151111.2|150981.2|151257.3|151074.8|151000.3|150825.3|698
1610671500000|2021-01-15 00:45:00|151108.7|150978.7|151192.1|150950.1|151209.9|151022|151077.8|150923.6|1052
1610671800000|2021-01-15 00:50:00|151183.3|150945.8|151194.8|150952.8|151212.6|151021|151112.9|150928.8|945
1610672100000|2021-01-15 00:55:00|151198.5|150956.5|151186.2|150956.8|151220|151016.1|151145.7|150930.8|781
1610672400000|2021-01-15 01:00:00|151183.8|150958.7|151286.8|151049.8|151289.1|151056.5|151129.7|150935.9|630
1610672700000|2021-01-15 01:05:00|151281.7|151044.4|151271.1|151036.5|151292.9|151106.5|151215.5|151003.7|628
1610673000000|2021-01-15 01:10:00|151271.4|151038.4|151252|151031|151294.1|151126.4|151242.9|151012.8|693
1610673300000|2021-01-15 01:15:00|151248.8|151044.7|151224.8|151094.8|151282.8|151109.5|151186.5|151003.6|785
1610673600000|2021-01-15 01:20:00|151220.8|151090.8|151216.9|151086.9|151265|151105.9|151181.5|151051.5|807
1610673900000|2021-01-15 01:25:00|151216.8|151086.8|151191.5|150965.6|151241|151104.4|151128.4|150935.1|709
1610674200000|2021-01-15 01:30:00|151186.8|150969.4|151200.3|150994.8|151234|151046.2|151138.4|150955.6|723
1610674500000|2021-01-15 01:35:00|151163.4|151033.4|151221.8|150992.9|151238.2|151047.7|151146.6|150963.4|735
1610674800000|2021-01-15 01:40:00|151207.6|150992|151219.6|150999.8|151235.4|151051.6|151161.1|150972.6|659
1610675100000|2021-01-15 01:45:00|151222.3|151003.5|151228.2|151026.5|151273|151072.6|151158.4|150968.6|719
1610675400000|2021-01-15 01:50:00|151266.9|151026|151266.9|151024.9|151273.9|151082.2|151187|150989.6|597
1610675700000|2021-01-15 01:55:00|151270.3|151030|151247|151025.9|151270.7|151093.3|151139.8|151000.9|628
1610676000000|2021-01-15 02:00:00|151244.8|151030.3|151186.7|151056.7|151255|151077.4|151153.2|150981.9|626
1610676300000|2021-01-15 02:05:00|151227.5|151019.3|151212.3|151082.3|151293.8|151107.6|151182.3|151008.7|464
1610676600000|2021-01-15 02:10:00|151209.3|151079.3|151214.3|151084.3|151291|151116.5|151196.9|151020.7|411
1610676900000|2021-01-15 02:15:00|151213.3|151083.3|151225.3|151095.3|151284|151126.7|151182.7|151029.6|442
1610677200000|2021-01-15 02:20:00|151222.4|151092.4|151221.2|151091.2|151293.4|151130.2|151201.5|151023|492
1610677500000|2021-01-15 02:25:00|151211.1|151081.1|151255.2|151035|151272.9|151102.5|151173.6|150985.5|519
1610677800000|2021-01-15 02:30:00|151252.9|151033.4|151221.7|151009.6|151271.9|151074.9|151174.1|150986.5|623
1610678100000|2021-01-15 02:35:00|151220.3|151010.6|151216.5|151006.5|151237.6|151051.2|151166.7|150981.7|551
1610678400000|2021-01-15 02:40:00|151216.1|151005.1|151240.9|151037.6|151248.8|151082|151171.9|150983.8|490
1610678700000|2021-01-15 02:45:00|151239.3|151035.6|151214.4|151084.4|151260.8|151095|151181.4|151025.1|587
1610679000000|2021-01-15 02:50:00|151214.9|151084.9|151211.6|151002.1|151260.6|151092.5|151176.6|150991.1|567
1610679300000|2021-01-15 02:55:00|151211.7|150995.6|151208.1|150991.2|151247.7|151064.9|151169.8|150983.8|711
1610679600000|2021-01-15 03:00:00|151205.1|150988.4|151178.2|151048.2|151255.4|151059.5|151149.6|150981.1|609
1610679900000|2021-01-15 03:05:00|151177.2|151047.2|151155.6|151025.6|151216.8|151057.1|151125.5|150951|378
1610680200000|2021-01-15 03:10:00|151155|151025|151209.1|151079.1|151313.3|151133.9|151150.4|150989.1|553
1610680500000|2021-01-15 03:15:00|151212.3|151082.3|151238.3|151030.3|151325.5|151167|151190.9|151007.6|451
1610680800000|2021-01-15 03:20:00|151252.7|151031.2|151251.1|151032.6|151327|151138.3|151170|150994.6|606
1610681100000|2021-01-15 03:25:00|151250.4|151032.8|151183.5|151053.5|151291.4|151100.6|151170.7|150995.6|564
1610681400000|2021-01-15 03:30:00|151183.6|151053.6|151224.2|151094.2|151267.5|151107.7|151182.8|151010.1|485
1610681700000|2021-01-15 03:35:00|151234.2|151104.2|151218.7|151088.7|151296.5|151164.5|151198.5|151045.9|458
1610682000000|2021-01-15 03:40:00|151227.8|151097.8|151248.7|151118.7|151270.1|151131|151204.1|151054.9|504
1610682300000|2021-01-15 03:45:00|151267.7|151137.7|151247.8|151117.8|151272.6|151142.6|151223.7|151093.7|435
1610682600000|2021-01-15 03:50:00|151251.2|151121.2|151256.3|151126.3|151279.6|151149.6|151244|151114|425
1610682900000|2021-01-15 03:55:00|151257.5|151127.5|151253.6|151123.6|151314.7|151139.9|151238|151108|392
1610683200000|2021-01-15 04:00:00|151252.8|151122.8|151257.1|151127.1|151284|151154|151233.1|151103.1|474
1610683500000|2021-01-15 04:05:00|151255.9|151125.9|151319.8|151189.8|151328.2|151212.1|151234.6|151104.6|488
1610683800000|2021-01-15 04:10:00|151311|151181|151321.5|151191.5|151331.9|151227.3|151284.8|151154.8|377
1610684100000|2021-01-15 04:15:00|151321.6|151191.6|151305.2|151175.2|151328.7|151198.7|151297.8|151167.8|487
1610684400000|2021-01-15 04:20:00|151299.8|151169.8|151320.2|151190.2|151340.5|151221.9|151297.5|151167.5|519
1610684700000|2021-01-15 04:25:00|151319.9|151189.9|151300.8|151170.8|151326.7|151196.7|151290.5|151160.5|732
1610685000000|2021-01-15 04:30:00|151302.4|151172.4|151295.8|151165.8|151314.3|151184.3|151284.5|151154.5|371
1610685300000|2021-01-15 04:35:00|151298.9|151168.9|151212|150970|151300.6|151191.3|151155.3|150952.4|660
1610685600000|2021-01-15 04:40:00|151214.8|150972.8|151248.6|151006.6|151292.5|151057.6|151192|150957.1|493
1610685900000|2021-01-15 04:45:00|151266.5|151024.5|151272.1|151030.1|151288.8|151053.5|151211.3|150969.3|645
1610686200000|2021-01-15 04:50:00|151269.6|151027.6|151268.3|151026.3|151290.8|151086|151196|150999.7|485
1610686500000|2021-01-15 04:55:00|151270|151028|151235.3|150993.3|151273|151031|151202.6|150971.8|669
1610686800000|2021-01-15 05:00:00|151235.5|150993.5|151263.1|151021.1|151265.5|151053|151163.8|150958.6|597
1610687100000|2021-01-15 05:05:00|151251.3|151018.7|151233.1|150997.5|151267.6|151047.3|151162.1|150966.2|497
1610687400000|2021-01-15 05:10:00|151230.9|151000.2|151264|151022|151294|151121.1|151203.8|150974.5|541
1610687700000|2021-01-15 05:15:00|151264.2|151022.2|151428|151298|151462.3|151298|151187.4|151018.7|590
1610688000000|2021-01-15 05:20:00|151428.3|151298.3|151487.8|151357.8|151566.9|151400.4|151407.3|151250.1|1115
1610688300000|2021-01-15 05:25:00|151505.4|151375.4|151475.7|151345.7|151546.7|151380.2|151444.6|151314.6|921
1610688600000|2021-01-15 05:30:00|151476.1|151346.1|151317.5|151098|151587.1|151392.1|151230.9|151053|669
1610688900000|2021-01-15 05:35:00|151310.4|151097.5|151299.4|151098.2|151330|151160.2|151237|151057.3|478
1610689200000|2021-01-15 05:40:00|151268.6|151138.6|151289.3|151159.3|151330|151161.1|151235.5|151084.7|519
1610689500000|2021-01-15 05:45:00|151289|151159|151385.4|151183.5|151413.5|151250.4|151283.6|151116.8|525
1610689800000|2021-01-15 05:50:00|151348.8|151218.8|151398.4|151268.4|151414.5|151269.7|151320.5|151190.5|635
1610690100000|2021-01-15 05:55:00|151396.9|151266.9|151345.1|151215.1|151420|151283.5|151345|151215|556
1610690400000|2021-01-15 06:00:00|151328.7|151198.7|151357.3|151227.3|151431.5|151301.5|151319.7|151175.5|590
1610690700000|2021-01-15 06:05:00|151355.5|151225.5|151281.1|151151.1|151374.7|151229.3|151270.2|151100.1|547
1610691000000|2021-01-15 06:10:00|151322.5|151117|151332.6|151202.6|151390|151231.1|151285|151113.3|481
1610691300000|2021-01-15 06:15:00|151333.5|151203.5|151310.8|151180.8|151346.7|151216.7|151283.6|151153.6|555
1610691600000|2021-01-15 06:20:00|151313|151183|151313.8|151183.8|151324.7|151194.7|151284|151154|478
1610691900000|2021-01-15 06:25:00|151314|151184|151303.2|151173.2|151338.8|151208.8|151277.4|151147.4|501
1610692200000|2021-01-15 06:30:00|151299|151169|151328.5|151198.5|151355.9|151225.9|151290.8|151160.8|482
1610692500000|2021-01-15 06:35:00|151332.2|151202.2|151501.6|151371.6|151569.2|151439.2|151317.8|151187.8|523
1610692800000|2021-01-15 06:40:00|151501.7|151371.7|151595|151465|151671.8|151541.8|151501.7|151371.7|665
1610693100000|2021-01-15 06:45:00|151589.5|151459.5|151582.8|151452.8|151700.1|151570.1|151582.2|151415.5|653
1610693400000|2021-01-15 06:50:00|151579|151449|151604.7|151474.7|151661.5|151493.3|151577|151429.1|576
1610693700000|2021-01-15 06:55:00|151605.1|151475.1|151688.7|151558.7|151693.4|151563.4|151572.7|151442.7|576
1610694000000|2021-01-15 07:00:00|151667.1|151537.1|151605.3|151475.3|151766|151651|151582.9|151452.9|621
1610694300000|2021-01-15 07:05:00|151606.7|151476.7|151636.5|151506.5|151655.5|151525.5|151581|151451|570
1610694600000|2021-01-15 07:10:00|151631.5|151501.5|151677.5|151547.5|151689.4|151559.4|151577.3|151447.3|610
1610694900000|2021-01-15 07:15:00|151675.5|151545.5|151488.9|151358.9|151677.6|151547.6|151397.2|151267.2|831
1610695200000|2021-01-15 07:20:00|151493.6|151363.6|151490.6|151360.6|151495.2|151365.2|151424.8|151302.4|699
1610695500000|2021-01-15 07:25:00|151491.3|151361.3|151476.2|151346.2|151497.6|151367.6|151453.5|151323.5|765
1610695800000|2021-01-15 07:30:00|151476.8|151346.8|151459.9|151369.9|151496.8|151388.1|151434.9|151322|702
1610696100000|2021-01-15 07:35:00|151460.5|151370.5|151569|151439|151612.3|151482.3|151437.8|151335.5|641
1610696400000|2021-01-15 07:40:00|151571.4|151441.4|151690.8|151600.8|151762.3|151647.5|151571.4|151441.4|741
1610696700000|2021-01-15 07:45:00|151711.5|151581.5|151795.1|151705.1|151876|151759.9|151680.4|151581.5|802
1610697000000|2021-01-15 07:50:00|151794.7|151704.7|151797.5|151707.5|151811.3|151721.3|151773.3|151683.3|495
1610697300000|2021-01-15 07:55:00|151795.4|151705.4|151962.9|151872.9|151965|151875|151795.3|151705.3|589
1610697600000|2021-01-15 08:00:00|151962.8|151872.8|151657.5|151567.5|151963.4|151873.4|151527.8|151412.5|899
1610697900000|2021-01-15 08:05:00|151658|151568|151789.2|151699.2|151813.6|151702.8|151622|151532|823
1610698200000|2021-01-15 08:10:00|151784.6|151694.6|151621.2|151531.2|151790.5|151700.5|151587.2|151497.2|881
1610698500000|2021-01-15 08:15:00|151619.9|151529.9|151615.6|151525.6|151650.5|151560.5|151597.5|151507.5|881
1610698800000|2021-01-15 08:20:00|151611.3|151521.3|151753.7|151663.7|151758|151668|151595.1|151505.1|872
1610699100000|2021-01-15 08:25:00|151753.5|151663.5|151911|151821|151922.4|151832.4|151699.8|151609.8|847
1610699400000|2021-01-15 08:30:00|151910.4|151820.4|151885.4|151795.4|151935.6|151834.1|151776.1|151646.1|987
1610699700000|2021-01-15 08:35:00|151883|151793|151874.6|151784.6|151899.3|151809.3|151860.8|151770.8|804
1610700000000|2021-01-15 08:40:00|151875.8|151785.8|151718.5|151588.5|151904|151814|151643.5|151513.5|812
1610700300000|2021-01-15 08:45:00|151712.1|151582.1|151835.7|151705.7|151943.2|151813.2|151712.1|151582.1|883
1610700600000|2021-01-15 08:50:00|151859.3|151729.3|151900.3|151770.3|151911.5|151802.3|151820.1|151690.1|711
1610700900000|2021-01-15 08:55:00|151879.1|151789.1|151886|151756|151902.2|151812.2|151783.7|151693.7|632
1610701200000|2021-01-15 09:00:00|151884.7|151754.7|151623.4|151493.4|151901.6|151795.2|151502.8|151401.5|872
1610701500000|2021-01-15 09:05:00|151622.6|151492.6|151694.4|151564.4|151843.4|151728.4|151493|151386.4|846
1610701800000|2021-01-15 09:10:00|151694.2|151564.2|151746.6|151656.6|151798.1|151702.6|151581.7|151451.7|757
1610702100000|2021-01-15 09:15:00|151746.5|151656.5|151667.4|151537.4|151792.5|151702.5|151619.8|151489.8|814
1610702400000|2021-01-15 09:20:00|151667.3|151537.3|151675.6|151545.6|151728.5|151616.2|151653|151523|702
1610702700000|2021-01-15 09:25:00|151670.8|151540.8|151668.6|151578.6|151708.4|151603.9|151627.9|151504.3|792
1610703000000|2021-01-15 09:30:00|151662.1|151572.1|151795.2|151705.2|151913.5|151823.5|151652.7|151562.7|875
1610703300000|2021-01-15 09:35:00|151799.1|151709.1|151750.9|151620.9|151858.3|151728.3|151598.2|151475.4|853
1610703600000|2021-01-15 09:40:00|151750.4|151620.4|151729.6|151599.6|151803|151696|151638|151508|758
1610703900000|2021-01-15 09:45:00|151727.2|151597.2|151634.2|151544.2|151784|151669.6|151582.1|151487.5|715
1610704200000|2021-01-15 09:50:00|151633.4|151543.4|151622.7|151532.7|151637.7|151547.7|151619.4|151529.4|717
1610704500000|2021-01-15 09:55:00|151622.8|151532.8|151518.9|151428.9|151637.6|151547.6|151513.5|151423.5|653
1610704800000|2021-01-15 10:00:00|151524.1|151434.1|151485.5|151395.5|151543|151453|151482.1|151387.6|845
1610705100000|2021-01-15 10:05:00|151485.1|151395.1|151576.9|151486.9|151581.3|151491.3|151468.3|151378.3|794
1610705400000|2021-01-15 10:10:00|151574.9|151484.9|151641.9|151551.9|151681.2|151577.3|151540.5|151450.5|759
1610705700000|2021-01-15 10:15:00|151640.6|151550.6|151636.8|151546.8|151666.5|151576.5|151631.5|151541.5|785
1610706000000|2021-01-15 10:20:00|151637.3|151547.3|151701.8|151611.8|151726.2|151636.2|151636.3|151546.3|796
1610706300000|2021-01-15 10:25:00|151700|151610|151692.3|151602.3|151711.5|151621.5|151681.5|151591.5|741
1610706600000|2021-01-15 10:30:00|151690.3|151600.3|151637.9|151547.9|151691.8|151601.8|151570.7|151445.9|875
1610706900000|2021-01-15 10:35:00|151638.5|151548.5|151752.6|151662.6|151768.3|151678.3|151638.5|151548.5|854
1610707200000|2021-01-15 10:40:00|151752.1|151662.1|151677.3|151587.3|151753.9|151663.9|151552.7|151457|846
1610707500000|2021-01-15 10:45:00|151679.8|151589.8|151688.3|151598.3|151695.4|151605.4|151654.3|151564.3|800
1610707800000|2021-01-15 10:50:00|151691|151601|151772.9|151682.9|151777.9|151687.9|151636.8|151539.4|891
1610708100000|2021-01-15 10:55:00|151774.7|151684.7|151755.3|151665.3|151790.9|151700.9|151745.7|151655.7|776
1610708400000|2021-01-15 11:00:00|151754.9|151664.9|151822.4|151732.4|151829|151739|151657.7|151567.7|877
1610708700000|2021-01-15 11:05:00|151825.9|151735.9|151843.2|151753.2|151979.9|151889.9|151807.8|151717.8|774
1610709000000|2021-01-15 11:10:00|151841.2|151751.2|151937.2|151847.2|152088.8|151998.8|151800.8|151702.1|905
1610709300000|2021-01-15 11:15:00|151935.1|151845.1|151962.2|151872.2|152089|151999|151901.8|151795.1|849
1610709600000|2021-01-15 11:20:00|151913.7|151823.7|151805.6|151715.6|151986|151856|151797.8|151707.8|805
1610709900000|2021-01-15 11:25:00|151806.2|151716.2|151859.6|151769.6|151908.9|151818.9|151803.8|151713.8|567
1610710200000|2021-01-15 11:30:00|151860|151770|152269.6|152179.6|152322.7|152209.4|151857|151767|909
1610710500000|2021-01-15 11:35:00|152271|152181|152308.9|152218.9|152375.4|152285.4|152212.1|152114.4|849
1610710800000|2021-01-15 11:40:00|152309.8|152219.8|152349.9|152259.9|152352.9|152262.9|152288.8|152198.8|768
1610711100000|2021-01-15 11:45:00|152367.2|152277.2|152518.1|152428.1|152563.3|152442.1|152367.2|152277.2|795
1610711400000|2021-01-15 11:50:00|152526.8|152436.8|152480.8|152390.8|152543.3|152453.3|152422.5|152332.5|807
1610711700000|2021-01-15 11:55:00|152481.5|152391.5|152464|152374|152491.6|152401.6|152368.8|152278.8|779
1610712000000|2021-01-15 12:00:00|152457.3|152367.3|152400.1|152310.1|152477.9|152387.9|152366.5|152276.5|827
1610712300000|2021-01-15 12:05:00|152405.5|152315.5|152411.1|152321.1|152520.8|152408.9|152274|152168.5|898
1610712600000|2021-01-15 12:10:00|152411|152321|152381|152291|152543.2|152453.2|152374.6|152284.6|808
1610712900000|2021-01-15 12:15:00|152381.4|152291.4|152425.3|152335.3|152466.3|152376.3|152376.4|152286.4|745
1610713200000|2021-01-15 12:20:00|152425.5|152335.5|152242.1|152152.1|152462.5|152372.5|152241.8|152151.8|841
1610713500000|2021-01-15 12:25:00|152240.8|152150.8|152355|152265|152371.2|152281.2|152240.8|152150.8|687
1610713800000|2021-01-15 12:30:00|152358.8|152268.8|152356.1|152266.1|152371.5|152281.5|152349|152259|672
1610714100000|2021-01-15 12:35:00|152357.6|152267.6|152358.4|152268.4|152367.6|152277.6|152340.6|152250.6|779
1610714400000|2021-01-15 12:40:00|152356.6|152266.6|152403.2|152313.2|152408|152318|152339.3|152249.3|807
1610714700000|2021-01-15 12:45:00|152396.4|152306.4|152422.1|152292.1|152494.5|152404.5|152371.2|152269.2|754
1610715000000|2021-01-15 12:50:00|152421.8|152291.8|152559.4|152469.4|152568.4|152478.4|152413.7|152283.7|802
1610715300000|2021-01-15 12:55:00|152560.9|152470.9|152461.4|152371.4|152696.3|152606.3|152437.3|152347.3|678
1610715600000|2021-01-15 13:00:00|152460.6|152370.6|152490.9|152400.9|152552.3|152462.3|152368.8|152278.8|823
1610715900000|2021-01-15 13:05:00|152492.1|152402.1|152461.6|152371.6|152535.1|152445.1|152367.8|152277.8|895
1610716200000|2021-01-15 13:10:00|152462.6|152372.6|152330.4|152240.4|152473.5|152383.5|152315.5|152225.5|830
1610716500000|2021-01-15 13:15:00|152329.9|152239.9|152328.1|152238.1|152348.4|152258.4|152319.2|152229.2|789
1610716800000|2021-01-15 13:20:00|152327.7|152237.7|152409|152319|152420.7|152330.7|152320.3|152230.3|711
1610717100000|2021-01-15 13:25:00|152408.9|152318.9|152368.9|152238.9|152415.4|152318.9|152365.7|152200.5|801
1610717400000|2021-01-15 13:30:00|152368.5|152238.5|152242.1|152152.1|152413.3|152320.4|152183.9|152093.9|931
1610717700000|2021-01-15 13:35:00|152240.9|152150.9|152159.3|152069.3|152305|152215|152128|152038|892
1610718000000|2021-01-15 13:40:00|152157.9|152067.9|152218.2|152128.2|152334.8|152228.4|152156.9|152066.9|871
1610718300000|2021-01-15 13:45:00|152224|152134|152285.4|152195.4|152350.1|152260.1|152207.7|152117.7|904
1610718600000|2021-01-15 13:50:00|152283.8|152193.8|152431.7|152341.7|152433.2|152343.2|152274.6|152184.6|795
1610718900000|2021-01-15 13:55:00|152431.5|152341.5|152563.6|152473.6|152584.5|152494.5|152344.7|152254.7|787
1610719200000|2021-01-15 14:00:00|152563.7|152473.7|152727.7|152637.7|152902.1|152809.4|152551.5|152461.5|954
1610719500000|2021-01-15 14:05:00|152728.3|152638.3|152669|152579|152834.2|152744.2|152665.3|152575.3|931
1610719800000|2021-01-15 14:10:00|152671|152581|152582.8|152492.8|152686|152596|152464.2|152374.2|881
1610720100000|2021-01-15 14:15:00|152585.4|152495.4|152612.9|152522.9|152622.1|152530|152452.5|152362.5|944
1610720400000|2021-01-15 14:20:00|152612.4|152522.4|152684.6|152594.6|152783.9|152693.9|152610|152520|870
1610720700000|2021-01-15 14:25:00|152683.2|152593.2|152693.8|152603.8|152749.1|152659.1|152632|152542|885
1610721000000|2021-01-15 14:30:00|152694.7|152604.7|152470.8|152380.8|152706|152616|152452.1|152362.1|917
1610721300000|2021-01-15 14:35:00|152471.1|152381.1|152397.2|152307.2|152505.2|152415.2|152341.3|152251.3|898
1610721600000|2021-01-15 14:40:00|152395.4|152305.4|152280.9|152190.9|152514.4|152424.4|152280.1|152188.6|926
1610721900000|2021-01-15 14:45:00|152280.8|152190.8|152273.3|152143.3|152317.4|152227.4|152159.6|152049|1005
1610722200000|2021-01-15 14:50:00|152271.6|152141.6|152230.2|152140.2|152279.3|152189.3|152130.2|152040.2|1013
1610722500000|2021-01-15 14:55:00|152233|152143|152537.6|152407.6|152626.2|152536.2|152226.8|152136.8|997
1610722800000|2021-01-15 15:00:00|152532.7|152402.7|152722.1|152632.1|152730.5|152640.5|152508.7|152378.7|1017
1610723100000|2021-01-15 15:05:00|152722.6|152632.6|153036.4|152946.4|153037.9|152947.9|152685|152595|1021
1610723400000|2021-01-15 15:10:00|153032|152942|152771.8|152641.8|153036.9|152946.9|152675|152585|1056
1610723700000|2021-01-15 15:15:00|152774.4|152644.4|152713|152623|152836.8|152712|152689|152572.4|951
1610724000000|2021-01-15 15:20:00|152716.6|152626.6|152897.3|152807.3|152929.8|152839.8|152709.8|152619.8|966
1610724300000|2021-01-15 15:25:00|152895.7|152805.7|152630.9|152500.9|152908.5|152818.5|152580|152455.9|1011
1610724600000|2021-01-15 15:30:00|152630.5|152500.5|152586.8|152496.8|152791|152661|152561.1|152471.1|1041
1610724900000|2021-01-15 15:35:00|152588.9|152498.9|152419.7|152289.7|152594.4|152504.4|152360.8|152252.4|1011
1610725200000|2021-01-15 15:40:00|152420.3|152290.3|152423.1|152333.1|152459.2|152362.1|152350.3|152245.5|982
1610725500000|2021-01-15 15:45:00|152423.6|152333.6|152338.3|152208.3|152432|152342|152240.2|152150.2|958
1610725800000|2021-01-15 15:50:00|152338.1|152208.1|152257|152167|152435.1|152317.6|152223.6|152107.4|966
1610726100000|2021-01-15 15:55:00|152257.3|152167.3|152255.3|152165.3|152522.6|152395.7|152255.3|152137.8|1009
1610726400000|2021-01-15 16:00:00|152256|152166|152569.2|152439.2|152597.7|152500.3|152214.5|152124.5|949
1610726700000|2021-01-15 16:05:00|152567.1|152437.1|152361.8|152271.8|152667.5|152540.3|152336|152230.4|961
1610727000000|2021-01-15 16:10:00|152357.9|152267.9|152230.9|152140.9|152463.2|152373.2|152230.9|152119.6|923
1610727300000|2021-01-15 16:15:00|152243.6|152113.6|152232.9|152102.9|152340.9|152250.9|152217.1|152099.1|868
1610727600000|2021-01-15 16:20:00|152233.6|152103.6|152215.2|152125.2|152245|152152.7|152173.2|152065.3|910
1610727900000|2021-01-15 16:25:00|152215.9|152125.9|151909.3|151779.3|152224.5|152134.5|151740|151650|910
1610728200000|2021-01-15 16:30:00|151909.1|151779.1|151791.5|151701.5|151925.5|151823.8|151760.6|151662.3|944
1610728500000|2021-01-15 16:35:00|151791|151701|151869.2|151779.2|151887.5|151797.5|151774.5|151684.5|920
1610728800000|2021-01-15 16:40:00|151867.5|151777.5|151832.5|151742.5|151877.8|151787.8|151768.9|151678.9|899
1610729100000|2021-01-15 16:45:00|151831.7|151741.7|151981.5|151851.5|151998.2|151868.2|151798.7|151708.7|897
1610729400000|2021-01-15 16:50:00|151983.4|151853.4|151797.3|151707.3|152075.2|151945.2|151792.8|151702.8|918
1610729700000|2021-01-15 16:55:00|151794.2|151704.2|151707.6|151617.6|151952.3|151822.3|151697.1|151607.1|964
1610730000000|2021-01-15 17:00:00|151706.4|151616.4|151834.4|151744.4|151973.6|151860|151702.2|151612.2|1000
1610730300000|2021-01-15 17:05:00|151831.7|151741.7|151878.4|151748.4|151934.7|151804.7|151605.1|151499.4|991
1610730600000|2021-01-15 17:10:00|151878.7|151748.7|151899.7|151809.7|151996.1|151897.6|151833.9|151703.9|965
1610730900000|2021-01-15 17:15:00|151899.1|151809.1|151687.2|151597.2|151929.1|151839.1|151665.1|151552.5|863
1610731200000|2021-01-15 17:20:00|151683.6|151593.6|151682.7|151592.7|151711.7|151618.7|151672.5|151570.1|824
1610731500000|2021-01-15 17:25:00|151683.5|151593.5|151687.9|151597.9|151709.3|151619.3|151667.1|151563.2|761
1610731800000|2021-01-15 17:30:00|151688.9|151598.9|151868.3|151738.3|151868.3|151738.3|151683.6|151577|824
1610732100000|2021-01-15 17:35:00|151869.1|151739.1|151967.1|151837.1|152007.4|151887.8|151864.1|151734.1|903
1610732400000|2021-01-15 17:40:00|151965|151835|151955.7|151865.7|151974.8|151870|151873.8|151774.4|864
1610732700000|2021-01-15 17:45:00|151955.5|151865.5|152001.2|151871.2|152001.3|151873.4|151910|151816.6|762
1610733000000|2021-01-15 17:50:00|152001.3|151871.3|151874.6|151784.6|152005.5|151895.7|151849.4|151759.4|823
1610733300000|2021-01-15 17:55:00|151874.2|151784.2|151853.4|151723.4|151904.9|151797|151816.5|151718.5|925
1610733600000|2021-01-15 18:00:00|151847.2|151717.2|151720|151630|151920.5|151790.5|151671.6|151541.6|885
1610733900000|2021-01-15 18:05:00|151720.6|151630.6|151915.5|151785.5|151946|151816|151719.5|151613.2|833
1610734200000|2021-01-15 18:10:00|151914.7|151784.7|151788.9|151698.9|151962.1|151872.1|151777.3|151687.3|691
1610734500000|2021-01-15 18:15:00|151789.6|151699.6|151815.7|151685.7|151835.8|151729.6|151774|151670.8|770
1610734800000|2021-01-15 18:20:00|151816.7|151686.7|151793.2|151703.2|151842.5|151732.2|151776.5|151672.6|721
1610735100000|2021-01-15 18:25:00|151794.1|151704.1|151944.6|151814.6|151951.6|151821.6|151784|151682.4|734
1610735400000|2021-01-15 18:30:00|151944.3|151814.3|151989.5|151899.5|152036.7|151912.4|151904.1|151774.1|902
1610735700000|2021-01-15 18:35:00|151995.9|151905.9|152043.9|151953.9|152074.7|151984.7|151985.8|151877.1|835
1610736000000|2021-01-15 18:40:00|152045.7|151955.7|152064.9|151974.9|152073.8|151983.8|152041.3|151951.3|688
1610736300000|2021-01-15 18:45:00|152061.5|151971.5|152100.2|152010.2|152100.2|152010.2|152037.7|151947.7|676
1610736600000|2021-01-15 18:50:00|152149.3|152019.3|152032.9|151942.9|152185.2|152055.2|152024.5|151934.5|748
1610736900000|2021-01-15 18:55:00|152035.5|151945.5|152040|151950|152073.3|151973.5|152024.5|151926|798
1610737200000|2021-01-15 19:00:00|152045.7|151955.7|152004.4|151914.4|152091.1|151961.1|151924.3|151810.3|926
1610737500000|2021-01-15 19:05:00|151995.5|151905.5|152004.2|151874.2|152085.9|151989.5|151912|151802|927
1610737800000|2021-01-15 19:10:00|152016.9|151886.9|151993.4|151903.4|152061.3|151952.5|151966.4|151855.6|972
1610738100000|2021-01-15 19:15:00|151996.2|151906.2|152045.7|151915.7|152053.8|151944.3|151987.4|151879.4|867
1610738400000|2021-01-15 19:20:00|152045.1|151915.1|152045.8|151915.8|152052.2|151935.2|152025.2|151897.3|864
1610738700000|2021-01-15 19:25:00|152045.4|151915.4|152038.9|151908.9|152059.8|151935.4|152003.1|151875.6|878
1610739000000|2021-01-15 19:30:00|152037.9|151907.9|152057.5|151927.5|152061.3|151954|152007.1|151883.4|743
1610739300000|2021-01-15 19:35:00|152059|151929|152045.3|151915.3|152067.1|151954.4|152017.3|151899.1|730
1610739600000|2021-01-15 19:40:00|152037.7|151907.7|152070.8|151940.8|152083.1|151962.5|152014.9|151901|574
1610739900000|2021-01-15 19:45:00|152020.7|151930.7|152033.8|151903.8|152085.5|151993.3|152014.1|151890.8|835
1610740200000|2021-01-15 19:50:00|152035|151905|152067.3|151937.3|152092.8|151993.1|152015.2|151885.2|816
1610740500000|2021-01-15 19:55:00|152067.8|151937.8|152121.2|152031.2|152125.1|152035.1|152041.8|151937.4|743
1610740800000|2021-01-15 20:00:00|152122.1|152032.1|152228|152098|152234.4|152121|152114.5|151999.6|726
1610741100000|2021-01-15 20:05:00|152227.9|152097.9|152227.2|152097.2|152253.7|152145.6|152190.8|152090.4|678
1610741400000|2021-01-15 20:10:00|152227.4|152097.4|152130.5|152000.5|152379.4|152249.4|152112.3|151982.3|946
1610741700000|2021-01-15 20:15:00|152136.9|152006.9|152025.9|151895.9|152180.7|152050.7|152018.7|151888.7|860
1610742000000|2021-01-15 20:20:00|152026.2|151896.2|152115.4|151985.4|152117.9|151987.9|152010.1|151880.1|624
1610742300000|2021-01-15 20:25:00|152090.4|151960.4|152287.4|152157.4|152314.6|152184.6|152090.4|151960.4|769
1610742600000|2021-01-15 20:30:00|152293.3|152163.3|152203.9|152073.9|152296.6|152166.6|152075.9|151945.9|756
1610742900000|2021-01-15 20:35:00|152202.7|152072.7|152170.7|152040.7|152313.1|152183.1|152082.9|151952.9|813
1610743200000|2021-01-15 20:40:00|152169|152039|152284.1|152154.1|152316|152186|152167|152039|755
1610743500000|2021-01-15 20:45:00|152287.9|152157.9|152294.2|152164.2|152327.9|152197.9|152178.6|152048.6|887
1610743800000|2021-01-15 20:50:00|152293.6|152163.6|152282.9|152152.9|152344.8|152214.8|152238.6|152108.6|789
1610744100000|2021-01-15 20:55:00|152284.1|152154.1|152282.5|152152.5|152409.2|152230|152232.6|152101.8|624
1610744400000|2021-01-15 21:00:00|152281.2|152151.2|152272.3|152142.3|152306.7|152176.7|152200.9|152070.9|775
1610744700000|2021-01-15 21:05:00|152273.7|152143.7|152259.9|152129.9|152387.6|152257.6|152224.5|152094.5|665
1610745000000|2021-01-15 21:10:00|152262.2|152132.2|152397.6|152267.6|152446.1|152347.5|152256.8|152126.8|708
1610745300000|2021-01-15 21:15:00|152398.5|152268.5|152311.7|152181.7|152407.5|152277.5|152303.5|152173.5|314
1610745600000|2021-01-15 21:20:00|152310.3|152180.3|152326.5|152196.5|152364.7|152234.7|152297.1|152167.1|178
1610745900000|2021-01-15 21:25:00|152350.2|152220.2|152373|152243|152425.3|152271.5|152268|152138|372
1610746200000|2021-01-15 21:30:00|152374.6|152244.6|152384.8|152254.8|152519.9|152358.8|152142|151900|474
1610746500000|2021-01-15 21:35:00|152374.3|152244.3|152284.3|152154.3|152470.2|152256.3|152263|152128|345
1610746800000|2021-01-15 21:40:00|152279.4|152149.4|152306.5|152176.5|152441.2|152237|152274.8|152085|482
1610747100000|2021-01-15 21:45:00|152322.5|152192.5|152484.2|152242.2|152543.6|152378.8|152275.8|152072.6|286
1610747400000|2021-01-15 21:50:00|152480.3|152238.3|152432.1|152190.1|152516.9|152318.4|152369.8|152127.8|282
1610747700000|2021-01-15 21:55:00|152430.6|152188.6|152415.7|152173.7|152510.5|152268.5|152195|151953|201
1610917200000|2021-01-17 21:00:00|152231.5|151934.5|152231.5|151934.5|152231.5|151934.5|152231.5|151934.5|1
1610920500000|2021-01-17 21:55:00|152173.1|151876.1|152214.2|151917.2|152231.5|151934.5|152167.2|151870.2|10
1610920800000|2021-01-17 22:00:00|152231.5|151934.5|152231.9|151934.9|152237.5|151940.5|152231.5|151934.5|10
1610921100000|2021-01-17 22:05:00|152248.5|151951.5|152232.4|151935.4|152404.8|152107.8|152230.7|151933.7|35
1610921400000|2021-01-17 22:10:00|152231.6|151934.6|152232|151935|152363.5|152066.5|152213.5|151916.5|29
1610921700000|2021-01-17 22:15:00|152244.1|151947.1|152281.8|151984.8|152281.8|151984.8|152231.5|151934.5|85
1610922000000|2021-01-17 22:20:00|152282.2|151985.2|152357.6|152115.6|152398.1|152140.3|152208.8|151911.8|146
1610922300000|2021-01-17 22:25:00|152340.5|152098.5|152216.8|151974.8|152357.9|152115.9|152216.8|151974.8|96
1610922600000|2021-01-17 22:30:00|152245.1|152003.1|152281.6|152039.6|152345.2|152103.2|152216.8|151974.8|115
1610922900000|2021-01-17 22:35:00|152238.4|151996.4|152226.2|151984.2|152281.6|152039.6|152214.3|151972.3|99
1610923200000|2021-01-17 22:40:00|152246.3|152004.3|152262.7|152020.7|152264.8|152022.8|152216.8|151974.8|59
1610923500000|2021-01-17 22:45:00|152242.5|152000.5|152228.3|151986.3|152262.7|152020.7|152216.8|151974.8|54
1610923800000|2021-01-17 22:50:00|152229.3|151987.3|152251.2|152009.2|152307.1|152065.1|152211.3|151969.3|103
1610924100000|2021-01-17 22:55:00|152262.3|152020.3|152237.7|151995.7|152323.9|152081.9|152204.3|151962.3|131
1610924400000|2021-01-17 23:00:00|152186.5|151944.5|152218.7|151976.7|152285.9|152043.9|152184.4|151942.4|502
1610924700000|2021-01-17 23:05:00|152216.9|151974.9|152176|151934|152291.8|152049.8|152140.7|151898.7|589
1610925000000|2021-01-17 23:10:00|152185.2|151943.2|152184.3|151942.3|152218.4|151976.4|152117.3|151875.3|366
1610925300000|2021-01-17 23:15:00|152179.1|151937.1|152184.2|151942.2|152311|152069|152148.7|151906.7|307
1610925600000|2021-01-17 23:20:00|152195.7|151953.7|152195.7|151953.7|152243.9|152001.9|152158.1|151916.1|343
1610925900000|2021-01-17 23:25:00|152174.7|151932.7|152148.3|151906.3|152233.9|151991.9|152140|151898|386
1610926200000|2021-01-17 23:30:00|152157.2|151915.2|152146.6|151904.6|152206.2|151964.2|152120.1|151880.9|327
1610926500000|2021-01-17 23:35:00|152146.7|151904.7|152104.4|151862.4|152221.5|151979.5|152077.3|151835.3|380
1610926800000|2021-01-17 23:40:00|152110.4|151868.4|152399.3|152157.3|152444.9|152202.9|152099.3|151857.3|581
1610927100000|2021-01-17 23:45:00|152396.6|152154.6|152219.7|151977.7|152408.6|152173.4|152182.8|151940.8|396
1610927400000|2021-01-17 23:50:00|152208.5|151966.5|152147.7|151905.7|152438.1|152196.1|152110.3|151868.3|473
1610927700000|2021-01-17 23:55:00|152156.1|151914.1|152681.5|152439.5|152707.9|152465.9|152125.7|151883.7|734
1610928000000|2021-01-18 00:00:00|152678.3|152436.3|152540.8|152298.8|152854.8|152612.8|152525.2|152283.2|627
1610928300000|2021-01-18 00:05:00|152538.5|152296.5|152576|152334|152639.4|152397.4|152443.2|152201.2|653
1610928600000|2021-01-18 00:10:00|152570.5|152328.5|152420.9|152178.9|152588.4|152346.4|152354.9|152112.9|881
1610928900000|2021-01-18 00:15:00|152434.8|152192.8|152574.3|152332.3|152602.9|152360.9|152357.9|152115.9|810
1610929200000|2021-01-18 00:20:00|152567.5|152325.5|152377.6|152135.6|152735.5|152493.5|152338.5|152096.5|1117
1610929500000|2021-01-18 00:25:00|152375.5|152133.5|152375.2|152133.2|152557.7|152315.7|152331.9|152089.9|1013
1610929800000|2021-01-18 00:30:00|152380.8|152138.8|152388.5|152146.5|152554.5|152312.5|152343.3|152101.3|958
1610930100000|2021-01-18 00:35:00|152401.8|152159.8|152531.8|152289.8|152546.3|152304.3|152336.8|152094.8|1027
1610930400000|2021-01-18 00:40:00|152528.8|152286.8|152472.7|152230.7|152532.6|152290.6|152327.1|152085.1|1156
1610930700000|2021-01-18 00:45:00|152479.1|152237.1|152368.4|152126.4|152500.2|152258.2|152317.1|152075.1|973
1610931000000|2021-01-18 00:50:00|152390.8|152148.8|152594.8|152352.8|152616.9|152374.9|152340|152098|951
1610931300000|2021-01-18 00:55:00|152593.1|152351.1|152464.9|152222.9|152613.6|152371.6|152350.7|152108.7|1152
1610931600000|2021-01-18 01:00:00|152451.8|152209.8|152433.7|152191.7|152557.9|152315.9|152395.9|152153.9|1155
1610931900000|2021-01-18 01:05:00|152435.9|152193.9|152414|152172|152568.6|152326.6|152373.5|152131.5|1181
1610932200000|2021-01-18 01:10:00|152417.1|152175.1|152446.3|152204.3|152510.6|152268.6|152389.6|152147.6|1105
1610932500000|2021-01-18 01:15:00|152443.4|152201.4|152535.1|152293.1|152578.1|152336.1|152369.8|152127.8|918
1610932800000|2021-01-18 01:20:00|152557.7|152315.7|152572.6|152330.6|152577.5|152335.5|152494.6|152252.6|776
1610933100000|2021-01-18 01:25:00|152558|152316|152526|152284|152582.4|152340.4|152507.4|152265.4|750
1610933400000|2021-01-18 01:30:00|152531.6|152289.6|152543.8|152301.8|152585.9|152343.9|152514|152272|817
1610933700000|2021-01-18 01:35:00|152562.9|152320.9|152577.2|152335.2|152586.5|152344.5|152534.8|152292.8|898
1610934000000|2021-01-18 01:40:00|152561.3|152319.3|152558.3|152316.3|152584.6|152342.6|152514.1|152272.1|831
1610934300000|2021-01-18 01:45:00|152558.9|152316.9|152582.4|152340.4|152645.3|152403.3|152497.5|152270|843
1610934600000|2021-01-18 01:50:00|152593.4|152351.4|152566.8|152324.8|152612|152370|152511|152269|956
1610934900000|2021-01-18 01:55:00|152570.2|152328.2|152569.7|152327.7|152616.8|152374.8|152522.9|152280.9|799
1610935200000|2021-01-18 02:00:00|152568.7|152326.7|152569.3|152327.3|152605.2|152363.2|152527.6|152285.6|954
1610935500000|2021-01-18 02:05:00|152562.5|152320.5|152581|152339|152624.7|152382.7|152553.3|152311.3|759
1610935800000|2021-01-18 02:10:00|152580.8|152338.8|152560.5|152318.5|152625.8|152383.8|152550.4|152308.4|916
1610936100000|2021-01-18 02:15:00|152569.3|152327.3|152507.4|152265.4|152673.3|152431.3|152478.4|152236.4|476
1610936400000|2021-01-18 02:20:00|152504.4|152262.4|152510.2|152268.2|152524|152282|152484.9|152242.9|359
1610936700000|2021-01-18 02:25:00|152512|152270|152517.3|152275.3|152537.3|152295.3|152494.5|152252.5|443
1610937000000|2021-01-18 02:30:00|152516|152274|152509.3|152267.3|152534.5|152292.5|152495.5|152253.5|427
1610937300000|2021-01-18 02:35:00|152509.5|152267.5|152514.4|152272.4|152529.8|152287.8|152493.1|152251.1|439
1610937600000|2021-01-18 02:40:00|152512.5|152270.5|152514.5|152272.5|152523.6|152281.6|152497.6|152255.6|319
1610937900000|2021-01-18 02:45:00|152514.8|152272.8|152510.4|152268.4|152534.8|152292.8|152487.2|152245.2|394
1610938200000|2021-01-18 02:50:00|152515.7|152273.7|152513.6|152271.6|152533.7|152291.7|152493.4|152251.4|444
1610938500000|2021-01-18 02:55:00|152509.2|152267.2|152511.4|152269.4|152538.7|152296.7|152441.3|152199.3|583
1610938800000|2021-01-18 03:00:00|152507.4|152265.4|152475.4|152233.4|152542.1|152300.1|152467.9|152225.9|841
1610939100000|2021-01-18 03:05:00|152486.7|152244.7|152516.1|152274.1|152541|152299|152462.1|152220.1|919
1610939400000|2021-01-18 03:10:00|152504.1|152262.1|152466.6|152336.6|152550.1|152357.1|152461.4|152253|494
1610939700000|2021-01-18 03:15:00|152469.3|152339.3|152538.1|152322.9|152578.3|152376.9|152458.8|152265.6|432
1610940000000|2021-01-18 03:20:00|152536|152298.2|152514.8|152384.8|152633.7|152402|152474.6|152273.6|548
1610940300000|2021-01-18 03:25:00|152516.5|152386.5|152541.7|152309.2|152568.7|152387.5|152479.6|152305.4|493
1610940600000|2021-01-18 03:30:00|152508.2|152378.2|152477.6|152347.6|152571.6|152390.1|152461|152299|367
1610940900000|2021-01-18 03:35:00|152480.9|152350.9|152468.6|152338.6|152529.9|152371.7|152455.6|152281.9|537
1610941200000|2021-01-18 03:40:00|152468.3|152338.3|152461.3|152331.3|152543.2|152371.6|152438.5|152283.4|451
1610941500000|2021-01-18 03:45:00|152452.9|152322.9|152498.3|152368.3|152564|152372.7|152440.9|152301.7|381
1610941800000|2021-01-18 03:50:00|152495.4|152365.4|152494.7|152364.7|152551.7|152390.2|152458.5|152309.2|271
1610942100000|2021-01-18 03:55:00|152484.9|152354.9|152498.5|152368.5|152526.8|152392.4|152473|152326.1|316
1610942400000|2021-01-18 04:00:00|152505.4|152375.4|152492.6|152362.6|152548|152392.7|152487.8|152314.1|346
1610942700000|2021-01-18 04:05:00|152486.6|152356.6|152493.9|152363.9|152553.7|152378.1|152482|152304|350
1610943000000|2021-01-18 04:10:00|152494.2|152364.2|152502.7|152372.7|152554|152393.8|152478.2|152308.7|352
1610943300000|2021-01-18 04:15:00|152504.2|152374.2|152499|152369|152562.2|152412.1|152489.2|152301.9|392
1610943600000|2021-01-18 04:20:00|152497.6|152367.6|152515.3|152385.3|152585.9|152409.2|152489.4|152303.5|464
1610943900000|2021-01-18 04:25:00|152526.4|152396.4|152537.5|152407.5|152629.4|152439.6|152499.2|152333.5|655
1610944200000|2021-01-18 04:30:00|152572.4|152369.3|152503.4|152373.4|152609.5|152422.5|152497.5|152318.9|579
1610944500000|2021-01-18 04:35:00|152499.5|152369.5|152628.8|152498.8|152719|152529|152496.1|152325.5|626
1610944800000|2021-01-18 04:40:00|152628.1|152498.1|152644.9|152514.9|152701.3|152533.4|152620.9|152455.2|467
1610945100000|2021-01-18 04:45:00|152645.5|152515.5|152716.9|152512.7|152733.4|152572.1|152638.2|152470.1|447
1610945400000|2021-01-18 04:50:00|152716.8|152512.4|152705.9|152575.9|152752.8|152583.2|152672.7|152487.4|396
1610945700000|2021-01-18 04:55:00|152706|152576|152717.3|152506.5|152750|152576|152664.8|152461.4|508
1610946000000|2021-01-18 05:00:00|152716|152505.8|152716.6|152507.9|152742|152569.5|152631|152478.9|417
1610946300000|2021-01-18 05:05:00|152669|152539|152706.1|152576.1|152775.8|152604|152660|152483.4|512
1610946600000|2021-01-18 05:10:00|152696.7|152566.7|152745.7|152615.7|152796.6|152638.6|152665.7|152508.1|470
1610946900000|2021-01-18 05:15:00|152750.4|152620.4|152775.1|152538.3|152801.9|152625.5|152698.3|152520|476
1610947200000|2021-01-18 05:20:00|152771.7|152537.3|152726.1|152596.1|152796.8|152618.5|152710|152516.3|472
1610947500000|2021-01-18 05:25:00|152725.6|152595.6|152708|152578|152784.5|152607.1|152677.2|152508.9|401
1610947800000|2021-01-18 05:30:00|152709.5|152579.5|152722.6|152592.6|152795.9|152601.7|152683.8|152505.5|456
1610948100000|2021-01-18 05:35:00|152722.5|152592.5|152684.5|152554.5|152778.6|152601.9|152676.3|152490.5|383
1610948400000|2021-01-18 05:40:00|152688.3|152558.3|152657.4|152420.3|152747.3|152566.6|152593.7|152398.4|324
1610948700000|2021-01-18 05:45:00|152657.1|152432|152670.1|152428.1|152689.3|152499|152596.5|152405.9|419
1610949000000|2021-01-18 05:50:00|152671.6|152429.6|152655.2|152525.2|152733.5|152541.3|152611.8|152412.6|350
1610949300000|2021-01-18 05:55:00|152655.5|152525.5|152705.2|152484.1|152752.6|152576|152623.3|152462.8|546
1610949600000|2021-01-18 06:00:00|152703.1|152482.2|152496.5|152366.5|152720.7|152537.6|152416.9|152286.9|561
1610949900000|2021-01-18 06:05:00|152495.1|152365.1|152634.3|152414.9|152665.4|152473.9|152478|152348|507
1610950200000|2021-01-18 06:10:00|152638.8|152415.3|152550|152420|152655.7|152466.4|152539.2|152362.8|402
1610950500000|2021-01-18 06:15:00|152552.8|152422.8|152583.4|152378.6|152657|152483|152511.4|152329.2|442
1610950800000|2021-01-18 06:20:00|152544.3|152414.3|152564.5|152434.5|152613.7|152443.8|152539|152350|388
1610951100000|2021-01-18 06:25:00|152599.6|152395|152559.6|152429.6|152609.6|152442.7|152524.2|152359.5|437
1610951400000|2021-01-18 06:30:00|152546.7|152416.7|152577.4|152447.4|152622.5|152458.8|152527.5|152356.5|456
1610951700000|2021-01-18 06:35:00|152575.9|152445.9|152749.8|152619.8|152783.9|152619.9|152565.5|152382.8|526
1610952000000|2021-01-18 06:40:00|152743.4|152613.4|152636|152506|152773.7|152636.6|152631.3|152501.3|537
1610952300000|2021-01-18 06:45:00|152636.8|152506.8|152803.9|152673.9|152838.1|152674.8|152630|152500|549
1610952600000|2021-01-18 06:50:00|152803|152673|152872.3|152742.3|152911.3|152752.3|152786.1|152635|507
1610952900000|2021-01-18 06:55:00|152879.4|152749.4|152723.1|152593.1|152897.4|152749.4|152633.5|152503.5|512
1610953200000|2021-01-18 07:00:00|152720.8|152590.8|152458.3|152328.3|152809.5|152632|152402.4|152239.9|685
1610953500000|2021-01-18 07:05:00|152460.9|152330.9|152469.7|152339.7|152562|152432|152383.5|152224.2|709
1610953800000|2021-01-18 07:10:00|152471|152341|152429.7|152299.7|152514.2|152384.2|152414.7|152292.1|504
1610954100000|2021-01-18 07:15:00|152420|152290|152386.9|152256.9|152472|152342|152250.3|152120.3|721
1610954400000|2021-01-18 07:20:00|152383.3|152253.3|152753.9|152623.9|152806.9|152676.9|152377|152212|818
1610954700000|2021-01-18 07:25:00|152751.8|152621.8|152781.3|152651.3|152976.9|152846.9|152736.7|152606.7|699
1610955000000|2021-01-18 07:30:00|152779.7|152649.7|152903.2|152813.2|152912.5|152822.5|152755|152625|802
1610955300000|2021-01-18 07:35:00|152903.8|152813.8|152902.6|152812.6|152939.2|152849.2|152895.6|152805.6|754
1610955600000|2021-01-18 07:40:00|152901.9|152811.9|153105.6|153015.6|153164.3|153068.3|152892.2|152802.2|763
1610955900000|2021-01-18 07:45:00|153105.7|153015.7|152932.7|152842.7|153111.6|153021.6|152928.8|152820.6|777
1610956200000|2021-01-18 07:50:00|152932.5|152842.5|152888.4|152758.4|152946.5|152856.5|152713|152617.5|876
1610956500000|2021-01-18 07:55:00|152888.5|152758.5|152946.8|152856.8|152986|152878.7|152849.2|152722.3|864
1610956800000|2021-01-18 08:00:00|152948.8|152858.8|152788.8|152658.8|153033.6|152922.5|152709.6|152579.6|898
1610957100000|2021-01-18 08:05:00|152789.9|152659.9|152790.6|152660.6|152799|152669|152690.1|152560.1|726
1610957400000|2021-01-18 08:10:00|152791.5|152661.5|152867.1|152737.1|152915.6|152785.6|152751.4|152621.4|822
1610957700000|2021-01-18 08:15:00|152867.3|152737.3|153130.5|153000.5|153208.5|153078.5|152750.9|152577.5|834
1610958000000|2021-01-18 08:20:00|153129.9|152999.9|153051.1|152921.1|153179.6|153049.6|153027.5|152897.5|797
1610958300000|2021-01-18 08:25:00|153059.3|152929.3|153212.3|153082.3|153229.1|153128|153013.9|152883.9|835
1610958600000|2021-01-18 08:30:00|153212.6|153082.6|152937.9|152807.9|153218.2|153119.3|152929.4|152799.4|956
1610958900000|2021-01-18 08:35:00|152940|152810|152945.1|152855.1|152968.9|152871.4|152885.7|152763.5|920
1610959200000|2021-01-18 08:40:00|152942.2|152852.2|152942.8|152812.8|153035.4|152905.4|152891.9|152765.8|900
1610959500000|2021-01-18 08:45:00|152944.3|152814.3|153007.7|152877.7|153076.1|152946.1|152893.5|152783.2|895
1610959800000|2021-01-18 08:50:00|153013.4|152883.4|153048.1|152958.1|153072.2|152969.2|153004.5|152879.8|783
1610960100000|2021-01-18 08:55:00|153045.5|152955.5|153054.9|152924.9|153103.8|153013.8|152941.5|152811.5|937
1610960400000|2021-01-18 09:00:00|153075|152945|153114.6|152984.6|153141.8|153011.8|153029.5|152917.7|901
1610960700000|2021-01-18 09:05:00|153113.6|152983.6|153048.9|152918.9|153145.4|153015.4|152988.1|152858.1|841
1610961000000|2021-01-18 09:10:00|153049.4|152919.4|153019.6|152929.6|153071.5|152960.1|152995.7|152865.7|881
1610961300000|2021-01-18 09:15:00|153020.2|152930.2|152892|152802|153071.7|152981.7|152885.8|152788|868
1610961600000|2021-01-18 09:20:00|152891.3|152801.3|153074.4|152944.4|153082.5|152982.7|152883.9|152785|946
1610961900000|2021-01-18 09:25:00|153072.3|152942.3|152956|152866|153082.2|152970.6|152898.9|152808.9|904
1610962200000|2021-01-18 09:30:00|152951.8|152861.8|153319.7|153229.7|153323.8|153233.8|152951.8|152861.8|874
1610962500000|2021-01-18 09:35:00|153321.3|153231.3|153464.7|153374.7|153499.8|153405.2|153312.5|153222.5|882
1610962800000|2021-01-18 09:40:00|153464.5|153374.5|153615.9|153485.9|153743.4|153653.4|153462.2|153372.2|868
1610963100000|2021-01-18 09:45:00|153614.9|153484.9|153817.1|153687.1|153844.8|153749.4|153547.6|153457.6|977
1610963400000|2021-01-18 09:50:00|153817.5|153687.5|153846.4|153756.4|153866.8|153766.3|153811.1|153681.1|753
1610963700000|2021-01-18 09:55:00|153847|153757|153769|153679|153848.8|153758.8|153701.8|153611.8|700
1610964000000|2021-01-18 10:00:00|153767.9|153677.9|153738.3|153648.3|153820.2|153730.2|153728.2|153638.2|665
1610964300000|2021-01-18 10:05:00|153739.2|153649.2|153657.3|153527.3|153757.5|153667.5|153601.6|153487.9|822
1610964600000|2021-01-18 10:10:00|153657.1|153527.1|153571.6|153481.6|153663.8|153555.6|153511.4|153421.4|666
1610964900000|2021-01-18 10:15:00|153560.9|153470.9|153459.6|153369.6|153627.6|153537.6|153452.4|153362.4|765
1610965200000|2021-01-18 10:20:00|153459.1|153369.1|153491.7|153401.7|153545.8|153436.8|153423.5|153333.5|820
1610965500000|2021-01-18 10:25:00|153493.8|153403.8|153550.8|153460.8|153596.3|153474.8|153438.8|153348.8|811
1610965800000|2021-01-18 10:30:00|153550.4|153460.4|153710.2|153620.2|153723.7|153633.7|153542.6|153452.6|859
1610966100000|2021-01-18 10:35:00|153709.5|153619.5|153664.4|153534.4|153711.9|153621.9|153577.9|153463.6|807
1610966400000|2021-01-18 10:40:00|153656|153526|153554.2|153464.2|153681.4|153551.4|153488.3|153398.3|807
1610966700000|2021-01-18 10:45:00|153553|153463|153482.5|153392.5|153556.8|153466.8|153470.4|153380.4|711
1610967000000|2021-01-18 10:50:00|153484.5|153394.5|153494.1|153404.1|153528.7|153438.7|153470.3|153380.3|773
1610967300000|2021-01-18 10:55:00|153492.5|153402.5|153602.9|153512.9|153671.4|153551|153475.3|153385.3|807
1610967600000|2021-01-18 11:00:00|153602|153512|153588.6|153498.6|153653.4|153551.2|153578.6|153488.6|551
1610967900000|2021-01-18 11:05:00|153589.6|153499.6|153624.9|153534.9|153721.1|153631.1|153588.2|153498.2|821
1610968200000|2021-01-18 11:10:00|153624.7|153534.7|153367.9|153277.9|153630.4|153540.4|153314.8|153224.8|839
1610968500000|2021-01-18 11:15:00|153365.6|153275.6|153321.9|153231.9|153438.1|153348.1|153318|153228|707
1610968800000|2021-01-18 11:20:00|153319.5|153229.5|153363|153273|153372.6|153282.6|153315.5|153225.5|609
1610969100000|2021-01-18 11:25:00|153362.6|153272.6|153348.8|153258.8|153381.1|153291.1|153330.2|153240.2|607
1610969400000|2021-01-18 11:30:00|153351.1|153261.1|153333|153243|153387.4|153297.4|153270.1|153180.1|660
1610969700000|2021-01-18 11:35:00|153333.9|153243.9|153325|153235|153381.9|153291.9|153309.6|153219.6|657
1610970000000|2021-01-18 11:40:00|153325.3|153235.3|153366.8|153276.8|153385.4|153294|153312.8|153222.8|723
1610970300000|2021-01-18 11:45:00|153366.6|153276.6|153388.8|153298.8|153408.1|153318.1|153340.6|153250.6|677
1610970600000|2021-01-18 11:50:00|153394.4|153304.4|153463.6|153373.6|153480.4|153390.4|153360.2|153270.2|736
1610970900000|2021-01-18 11:55:00|153464|153374|153374.4|153284.4|153469.6|153379.6|153374.4|153284.4|787
1610971200000|2021-01-18 12:00:00|153373.2|153283.2|153349.3|153259.3|153401.5|153299.7|153237.1|153147.1|831
1610971500000|2021-01-18 12:05:00|153351.1|153261.1|153334.6|153244.6|153352.6|153262.6|153283.8|153193.8|838
1610971800000|2021-01-18 12:10:00|153334.2|153244.2|153344.2|153254.2|153382.4|153292.4|153315.1|153225.1|794
1610972100000|2021-01-18 12:15:00|153345.1|153255.1|153428|153338|153435.2|153345.2|153324.5|153234.5|801
1610972400000|2021-01-18 12:20:00|153427.7|153337.7|153406.2|153316.2|153453.7|153348.5|153331|153241|843
1610972700000|2021-01-18 12:25:00|153402.6|153312.6|153355.9|153265.9|153403.9|153313.9|153340.3|153250.3|743
1610973000000|2021-01-18 12:30:00|153356.5|153266.5|153353.9|153263.9|153421.4|153331.4|153317|153227|705
1610973300000|2021-01-18 12:35:00|153352.9|153262.9|153423.1|153333.1|153434.2|153344.2|153332.5|153242.5|793
1610973600000|2021-01-18 12:40:00|153423.9|153333.9|153410.6|153320.6|153423.9|153333.9|153381.4|153291.4|735
1610973900000|2021-01-18 12:45:00|153409|153319|153401.6|153311.6|153440|153350|153335.6|153245.6|750
1610974200000|2021-01-18 12:50:00|153402.6|153312.6|153437.8|153347.8|153485.4|153395.4|153400.5|153310.5|781
1610974500000|2021-01-18 12:55:00|153437.9|153347.9|153443.8|153353.8|153476.7|153386.7|153425.3|153335.3|691
1610974800000|2021-01-18 13:00:00|153444.9|153354.9|153414.2|153324.2|153482.8|153392.8|153406.8|153316.8|632
1610975100000|2021-01-18 13:05:00|153413.1|153323.1|153418.1|153328.1|153454.5|153364.5|153379|153289|587
1610975400000|2021-01-18 13:10:00|153418.2|153328.2|153323.2|153233.2|153438.5|153348.5|153316.7|153226.7|684
1610975700000|2021-01-18 13:15:00|153323.9|153233.9|153216.4|153126.4|153331.4|153241.4|153212.9|153122.9|632
1610976000000|2021-01-18 13:20:00|153216.3|153126.3|153109.7|153019.7|153217|153127|153105.8|153015.8|621
1610976300000|2021-01-18 13:25:00|153109.9|153019.9|153231.2|153141.2|153234.2|153144.2|153103.3|153013.3|669
1610976600000|2021-01-18 13:30:00|153229|153139|153184|153094|153232|153142|153179.4|153089.4|593
1610976900000|2021-01-18 13:35:00|153184.3|153094.3|153172.8|153082.8|153193|153103|153105.3|153015.3|699
1610977200000|2021-01-18 13:40:00|153173.6|153083.6|153174.3|153084.3|153175.4|153085.4|153105.5|153015.5|612
1610977500000|2021-01-18 13:45:00|153174.9|153084.9|153155.1|153065.1|153215.9|153125.9|153153.8|153063.8|580
1610977800000|2021-01-18 13:50:00|153155.9|153065.9|153003.9|152913.9|153156.5|153066.5|152986.2|152896.2|663
1610978100000|2021-01-18 13:55:00|153003.3|152913.3|153050.8|152960.8|153079.1|152989.1|152998.5|152908.5|797
1610978400000|2021-01-18 14:00:00|153052.3|152962.3|153109.6|153019.6|153178.1|153088.1|153047.4|152957.4|654
1610978700000|2021-01-18 14:05:00|153110.1|153020.1|153064.9|152974.9|153144.2|153054.2|153054.9|152964.9|571
1610979000000|2021-01-18 14:10:00|153061.2|152971.2|153144|153054|153182.9|153092.9|153031.3|152941.3|828
1610979300000|2021-01-18 14:15:00|153145.3|153055.3|153075.1|152985.1|153146.2|153056.2|153064.6|152974.6|713
1610979600000|2021-01-18 14:20:00|153075.6|152985.6|153006.1|152916.1|153086.8|152996.8|152996|152906|596
1610979900000|2021-01-18 14:25:00|153002|152912|152942.2|152852.2|153022.6|152932.6|152932|152842|664
1610980200000|2021-01-18 14:30:00|152941.9|152851.9|153029.5|152939.5|153077.9|152968.7|152938.5|152848.5|718
1610980500000|2021-01-18 14:35:00|153029.9|152939.9|152843.7|152753.7|153033.8|152943.8|152789.5|152699.5|705
1610980800000|2021-01-18 14:40:00|152846.5|152756.5|152946.4|152856.4|152981.2|152891.2|152838.3|152748.3|681
1610981100000|2021-01-18 14:45:00|152945.6|152855.6|152697.3|152607.3|152948.7|152858.7|152672.4|152582.4|774
1610981400000|2021-01-18 14:50:00|152697|152607|152629.2|152539.2|152790|152700|152620.5|152530.5|829
1610981700000|2021-01-18 14:55:00|152629.6|152539.6|152642.8|152552.8|152698|152608|152566.9|152476.9|902
1610982000000|2021-01-18 15:00:00|152642.3|152552.3|152588.6|152498.6|152642.3|152552.3|152472.2|152382.2|898
1610982300000|2021-01-18 15:05:00|152586.9|152496.9|152539.5|152409.5|152602.2|152512.2|152455.3|152365.3|724
1610982600000|2021-01-18 15:10:00|152539.3|152409.3|152515.9|152425.9|152543.7|152428.5|152441.6|152338.1|812
1610982900000|2021-01-18 15:15:00|152516.6|152426.6|152561.4|152471.4|152651.8|152561.8|152491.2|152382.2|832
1610983200000|2021-01-18 15:20:00|152560.5|152470.5|152459.3|152369.3|152575.2|152485.2|152457.4|152367.4|873
1610983500000|2021-01-18 15:25:00|152455.5|152365.5|152527.4|152437.4|152528.7|152438.7|152429.4|152332.9|865
1610983800000|2021-01-18 15:30:00|152527.1|152437.1|152399.4|152309.4|152567.2|152477.2|152386.4|152296.4|844
1610984100000|2021-01-18 15:35:00|152399.1|152309.1|152252.4|152162.4|152399.2|152309.2|152137.2|152025.6|892
1610984400000|2021-01-18 15:40:00|152252|152162|152275.8|152185.8|152354.9|152251.3|152250.8|152160.8|831
1610984700000|2021-01-18 15:45:00|152273|152183|152266.9|152176.9|152331|152220.4|152233.5|152143.5|822
1610985000000|2021-01-18 15:50:00|152269.6|152179.6|152063.6|151973.6|152299.3|152188.6|152061.4|151966.5|824
1610985300000|2021-01-18 15:55:00|152069.1|151979.1|151854.6|151724.6|152086.6|151996.6|151723.5|151606|1035
1610985600000|2021-01-18 16:00:00|151852.6|151722.6|151897|151807|151933.9|151843.9|151650.4|151557.5|981
1610985900000|2021-01-18 16:05:00|151896.7|151806.7|151845.6|151755.6|151921.5|151831.5|151782.9|151665.8|817
1610986200000|2021-01-18 16:10:00|151845.3|151755.3|151876.7|151786.7|151887.7|151797.7|151841.3|151751.3|823
1610986500000|2021-01-18 16:15:00|151876.1|151786.1|151940.6|151850.6|151973.7|151883.7|151872.1|151763.5|879
1610986800000|2021-01-18 16:20:00|151943|151853|151902.5|151812.5|152003.3|151887.9|151891.2|151801.2|829
1610987100000|2021-01-18 16:25:00|151904|151814|151933.4|151843.4|151941.3|151851.3|151887.3|151797.3|733
1610987400000|2021-01-18 16:30:00|151933.2|151843.2|151864.2|151774.2|151943|151853|151854.7|151764.7|782
1610987700000|2021-01-18 16:35:00|151863.7|151773.7|151837.7|151747.7|151891.6|151801.6|151832.4|151742.4|866
1610988000000|2021-01-18 16:40:00|151837.9|151747.9|151822.5|151732.5|151866.6|151759|151791.9|151661.9|748
1610988300000|2021-01-18 16:45:00|151822.1|151732.1|151864.7|151734.7|151868.4|151745.6|151809|151695.7|693
1610988600000|2021-01-18 16:50:00|151863.6|151733.6|151814.8|151724.8|151883|151764.1|151800.5|151710.5|736
1610988900000|2021-01-18 16:55:00|151817.8|151727.8|151768.1|151678.1|151851.2|151746.5|151759.9|151669.9|703
1610989200000|2021-01-18 17:00:00|151769.8|151679.8|151907|151817|151940.6|151825.1|151764.9|151668.1|826
1610989500000|2021-01-18 17:05:00|151906.9|151816.9|151963|151873|152007.7|151911.4|151903|151813|733
1610989800000|2021-01-18 17:10:00|151963.6|151873.6|151980.9|151890.9|152003.6|151895|151943.7|151827.7|633
1610990100000|2021-01-18 17:15:00|151977.5|151887.5|151986.3|151896.3|151996.3|151906.3|151960.6|151870.6|811
1610990400000|2021-01-18 17:20:00|151987.4|151897.4|151834.2|151704.2|151990.5|151900.5|151804.8|151679.2|704
1610990700000|2021-01-18 17:25:00|151831.5|151701.5|151842.3|151712.3|151850.7|151736.5|151796.6|151686.7|584
1610991000000|2021-01-18 17:30:00|151847|151717|151827.4|151697.4|151867.2|151763|151758.4|151642.1|742
1610991300000|2021-01-18 17:35:00|151824.5|151694.5|151851.4|151721.4|151851.8|151743.7|151756|151652.3|684
1610991600000|2021-01-18 17:40:00|151851.1|151721.1|151677.7|151587.7|151897.9|151783.5|151673.1|151583.1|622
1610991900000|2021-01-18 17:45:00|151676.9|151586.9|151690.5|151600.5|151699.8|151609.8|151667.9|151577.9|374
1610992200000|2021-01-18 17:50:00|151688.8|151598.8|151801.7|151711.7|151809.5|151719.5|151683.1|151593.1|534
1610992500000|2021-01-18 17:55:00|151802.3|151712.3|151695.5|151605.5|151805.3|151715.3|151687.4|151596.6|524
1610992800000|2021-01-18 18:00:00|151695.4|151605.4|151696.7|151566.7|151747.4|151640.4|151647.1|151546.2|556
1610993100000|2021-01-18 18:05:00|151700.1|151570.1|151669|151579|151700.1|151593.1|151656.1|151555.3|370
1610993400000|2021-01-18 18:10:00|151668.8|151578.8|151664.8|151574.8|151675.2|151585.2|151657|151567|285
1610993700000|2021-01-18 18:15:00|151666|151576|151660|151570|151672.2|151582.2|151655.7|151565.7|360
1610994000000|2021-01-18 18:20:00|151659.9|151569.9|151663.4|151573.4|151672.2|151582.2|151651|151561|324
1610994300000|2021-01-18 18:25:00|151663.2|151573.2|151619.2|151489.2|151669.8|151579.8|151607.8|151486.3|453
1610994600000|2021-01-18 18:30:00|151619.1|151489.1|151642.3|151512.3|151668.5|151559.5|151588.6|151473.3|633
1610994900000|2021-01-18 18:35:00|151651.7|151521.7|151647.6|151517.6|151665.1|151571.4|151616.5|151503.9|459
1610995200000|2021-01-18 18:40:00|151646.4|151516.4|151641.4|151511.4|151678.5|151562.6|151612.7|151489.5|347
1610995500000|2021-01-18 18:45:00|151642.3|151512.3|151630.7|151500.7|151665|151563.1|151613.3|151489.5|438
1610995800000|2021-01-18 18:50:00|151633|151503|151632.2|151502.2|151671.1|151570.1|151616.2|151489.5|269
1610996100000|2021-01-18 18:55:00|151630.6|151500.6|151653.9|151523.9|151680.6|151572.5|151627.4|151497.4|471
1610996400000|2021-01-18 19:00:00|151649.8|151519.8|151643.5|151513.5|151692.4|151562.4|151610.9|151494.3|562
1610996700000|2021-01-18 19:05:00|151644.2|151514.2|151646.8|151516.8|151682.8|151561.5|151606.4|151492.1|438
1610997000000|2021-01-18 19:10:00|151645.8|151515.8|151664.6|151534.6|151720.3|151590.3|151565.8|151462|491
1610997300000|2021-01-18 19:15:00|151665.4|151535.4|151684.2|151554.2|151699.4|151569.4|151637.3|151525.2|479
1610997600000|2021-01-18 19:20:00|151691.3|151561.3|151667.5|151537.5|151705.9|151579|151631.5|151522.4|452
1610997900000|2021-01-18 19:25:00|151664.7|151534.7|151681.1|151551.1|151720.1|151592|151637.8|151513.5|374
1610998200000|2021-01-18 19:30:00|151681.9|151551.9|151678.9|151548.9|151714|151605|151640|151531.6|488
1610998500000|2021-01-18 19:35:00|151677.4|151547.4|151684.4|151554.4|151718.5|151603.5|151657.3|151530.4|354
1610998800000|2021-01-18 19:40:00|151684.5|151554.5|151692|151562|151712.5|151605.3|151646.7|151530.8|352
1610999100000|2021-01-18 19:45:00|151693.7|151563.7|151694.9|151564.9|151735|151605|151647.1|151539.3|476
1610999400000|2021-01-18 19:50:00|151694.8|151564.8|151733.9|151603.9|151746.1|151616.1|151652.5|151533|397
1610999700000|2021-01-18 19:55:00|151734.4|151604.4|151727.8|151597.8|151750.5|151620.5|151713|151583|365
1611000000000|2021-01-18 20:00:00|151729.2|151599.2|151773.1|151643.1|151839.4|151699.5|151718.5|151588.5|562
1611000300000|2021-01-18 20:05:00|151768.1|151638.1|151641.6|151551.6|151821.5|151656.5|151631|151522.7|431
1611000600000|2021-01-18 20:10:00|151641.7|151551.7|151706|151576|151805.7|151675.7|151635.9|151545.9|572
1611000900000|2021-01-18 20:15:00|151706.5|151576.5|151726.3|151596.3|151770.5|151626.3|151699|151543.2|523
1611001200000|2021-01-18 20:20:00|151725.4|151595.4|151704.9|151574.9|151763.5|151633.5|151696.9|151540.7|544
1611001500000|2021-01-18 20:25:00|151709.7|151579.7|151723.7|151593.7|151769.1|151639.1|151698.7|151544.9|544
1611001800000|2021-01-18 20:30:00|151725.3|151595.3|151684.4|151554.4|151752.6|151622.6|151649.2|151519.2|501
1611002100000|2021-01-18 20:35:00|151684.3|151554.3|151713.6|151583.6|151722.5|151604.2|151678|151549.7|386
1611002400000|2021-01-18 20:40:00|151713.5|151583.5|151642.1|151512.1|151721.9|151604|151617.7|151487.7|455
1611002700000|2021-01-18 20:45:00|151644.6|151514.6|151640.2|151510.2|151701.4|151571.4|151619.8|151489.8|654
1611003000000|2021-01-18 20:50:00|151642.5|151512.5|151635.9|151505.9|151689.9|151559.9|151601.3|151471.3|465
1611003300000|2021-01-18 20:55:00|151635.8|151505.8|151657.3|151527.3|151715.3|151585.3|151607.8|151477.8|482
1611003600000|2021-01-18 21:00:00|151657.7|151527.7|151648.8|151518.8|151683|151553|151620.1|151490.1|624
1611003900000|2021-01-18 21:05:00|151653.3|151523.3|151630.5|151500.5|151723.1|151555.8|151612.7|151482.7|636
1611004200000|2021-01-18 21:10:00|151628.4|151498.4|151616.1|151486.1|151649.6|151519.6|151609.1|151479.1|273
1611004500000|2021-01-18 21:15:00|151613.3|151483.3|151610.5|151480.5|151682|151526.6|151605.8|151452.6|114
1611004800000|2021-01-18 21:20:00|151629.6|151499.6|151606.3|151476.3|151649.8|151519.8|151606.1|151476.1|114
1611005100000|2021-01-18 21:25:00|151628.8|151498.8|151629.6|151539.6|151647.8|151540.9|151606.7|151476.7|120
1611005400000|2021-01-18 21:30:00|151629|151539|151638.8|151508.8|151689.3|151539|151603.8|151446.9|150
1611005700000|2021-01-18 21:35:00|151639.8|151509.8|151647.1|151517.1|151649|151519|151624.6|151494.6|160
1611006000000|2021-01-18 21:40:00|151647.5|151517.5|151642.8|151512.8|151647.5|151536.5|151626.5|151506|94
1611006300000|2021-01-18 21:45:00|151645.1|151515.1|151643.9|151513.9|151662.3|151532.3|151639|151509|106
1611006600000|2021-01-18 21:50:00|151644.4|151514.4|151702|151460|151705.8|151547.5|151640|151456.2|125
1611006900000|2021-01-18 21:55:00|151644.1|151514.1|151693.4|151469.7|151713.7|151525.5|151639.5|151443.4|151
1611007200000|2021-01-18 22:00:00|151671.1|151451.5|151630.9|151500.9|151702.2|151520.6|151627.6|151451.5|35
1611007500000|2021-01-18 22:05:00|151631.7|151501.7|151721.4|151479.4|152055.1|151813.1|151607.2|151397.9|183
1611007800000|2021-01-18 22:10:00|151978.4|151736.4|151840|151598|152014|151772|151643.5|151401.5|387
1611008100000|2021-01-18 22:15:00|151840.3|151598.3|151898|151656|152035.6|151793.6|151708.2|151466.2|280
1611008400000|2021-01-18 22:20:00|151982.1|151740.1|151937.9|151695.9|152037.7|151795.7|151587.6|151345.6|100
1611008700000|2021-01-18 22:25:00|151934.2|151692.2|151954.8|151712.8|152070.9|151828.9|151650.4|151408.4|99
1611009000000|2021-01-18 22:30:00|152045.8|151803.8|151953.6|151711.6|152081.7|151839.7|151933.5|151691.5|333
1611009300000|2021-01-18 22:35:00|152018.5|151776.5|152077.9|151835.9|152082.6|151840.6|151927.5|151685.5|98
1611009600000|2021-01-18 22:40:00|152078|151836|152060.2|151818.2|152080.9|151838.9|151935.7|151693.7|112
1611009900000|2021-01-18 22:45:00|152005.6|151763.6|152069.9|151827.9|152080.8|151838.8|151932.6|151690.6|120
1611010200000|2021-01-18 22:50:00|152069.7|151827.7|152065.8|151823.8|152077.5|151835.5|151932.5|151690.5|89
1611010500000|2021-01-18 22:55:00|151966.6|151724.6|152070.5|151828.5|152087.6|151845.6|151905.6|151663.6|122
1611010800000|2021-01-18 23:00:00|152070.4|151828.4|152049.3|151807.3|152099.2|151857.2|151981.6|151739.6|420
1611011100000|2021-01-18 23:05:00|152045|151803|152029.8|151787.8|152098.4|151856.4|151984.2|151742.2|558
1611011400000|2021-01-18 23:10:00|152042.3|151800.3|152029.6|151787.6|152072.8|151830.8|151958.5|151716.5|395
1611011700000|2021-01-18 23:15:00|152036.6|151794.6|152005.7|151763.7|152065.1|151823.1|151945.4|151703.4|981
1611012000000|2021-01-18 23:20:00|152018.5|151776.5|152038.1|151796.1|152075.4|151833.4|151836.3|151594.3|979
1611012300000|2021-01-18 23:25:00|152038.7|151796.7|152137|151895|152149.4|151907.4|151950.1|151708.1|700
1611012600000|2021-01-18 23:30:00|152137.5|151895.5|152120.9|151878.9|152160.2|151918.2|151896.1|151654.1|742
1611012900000|2021-01-18 23:35:00|152121.1|151879.1|151866.5|151624.5|152178.3|151936.3|151856.6|151614.6|517
1611013200000|2021-01-18 23:40:00|151867.9|151625.9|151852.6|151610.6|152149.7|151907.7|151840.8|151598.8|478
1611013500000|2021-01-18 23:45:00|151860.8|151618.8|152068|151826|152097.8|151855.8|151832.9|151590.9|580
1611013800000|2021-01-18 23:50:00|152066.2|151824.2|152033.9|151791.9|152091.7|151849.7|151795.3|151553.3|544
1611014100000|2021-01-18 23:55:00|152046.1|151804.1|151754.3|151522.7|152074.8|151832.8|151693.8|151488.4|960
1611014400000|2021-01-19 00:00:00|151766.7|151524.7|151702.5|151572.5|151774.5|151610.5|151654.7|151505.3|783
1611014700000|2021-01-19 00:05:00|151702.4|151572.4|151684.2|151554.2|151737|151583.3|151652.1|151508.1|642
1611015000000|2021-01-19 00:10:00|151683.6|151553.6|151651.2|151521.2|151729|151574.6|151592.8|151439.7|613
1611015300000|2021-01-19 00:15:00|151651.1|151521.1|151546|151304|151717.5|151531.9|151531.7|151289.7|729
1611015600000|2021-01-19 00:20:00|151564.4|151322.4|151616.5|151374.5|151625.3|151390.7|151548.1|151306.1|512
1611015900000|2021-01-19 00:25:00|151616.4|151374.4|151626|151384|151644.3|151424.7|151597.6|151365.1|494
1611016200000|2021-01-19 00:30:00|151621.4|151379.4|151603|151384.2|151634.4|151420.6|151577.4|151358.4|438
1611016500000|2021-01-19 00:35:00|151603.2|151386.7|151533.6|151306.4|151620|151424.6|151478.5|151293.2|490
1611016800000|2021-01-19 00:40:00|151534.7|151308.2|151388.4|151258.4|151547.7|151351|151371.6|151200|511
1611017100000|2021-01-19 00:45:00|151381.3|151251.3|151479.3|151237.3|151515.2|151299.5|151381.3|151203.3|583
1611017400000|2021-01-19 00:50:00|151486.1|151244.1|151468.6|151226.6|151509.7|151283|151439.7|151197.7|421
1611017700000|2021-01-19 00:55:00|151481.3|151239.3|151465.5|151223.5|151507|151301.9|151417.8|151175.8|438
1611018000000|2021-01-19 01:00:00|151455.1|151213.1|151399.7|151175.8|151463.9|151227.7|151346.2|151147|464
1611018300000|2021-01-19 01:05:00|151397.8|151175.9|151498|151256|151517.6|151275.6|151349.5|151149.8|476
1611018600000|2021-01-19 01:10:00|151497.3|151255.3|151434.6|151192.6|151497.3|151255.3|151422|151182.7|331
1611018900000|2021-01-19 01:15:00|151449.4|151207.4|151403.8|151164.1|151460.7|151236.2|151346.6|151138.1|440
1611019200000|2021-01-19 01:20:00|151397.6|151155.6|151364.3|151122.3|151424.4|151236|151325.8|151122.3|383
1611019500000|2021-01-19 01:25:00|151378.2|151136.2|151362.6|151120.6|151394.3|151212.7|151296.7|151108.3|478
1611019800000|2021-01-19 01:30:00|151317.6|151116.8|151288.3|151158.3|151358.6|151181.8|151258.5|151060.7|461
1611020100000|2021-01-19 01:35:00|151288.2|151158.2|151324.5|151117.1|151349.7|151166.5|151251|151079.5|490
1611020400000|2021-01-19 01:40:00|151322.8|151117.4|151348.1|151106.1|151365|151176.9|151270.1|151092.8|351
1611020700000|2021-01-19 01:45:00|151347.1|151105.1|151288.3|151158.3|151367|151192.7|151281.8|151092|438
1611021000000|2021-01-19 01:50:00|151288.4|151158.4|151310.2|151097.1|151359.8|151173|151264.2|151085.1|432
1611021300000|2021-01-19 01:55:00|151308.2|151100.1|151350.2|151108.2|151357.1|151170.5|151270.1|151091.7|501
1611021600000|2021-01-19 02:00:00|151343.6|151123.5|151357.1|151147|151377.7|151191|151281.3|151097.5|499
1611021900000|2021-01-19 02:05:00|151313.6|151183.6|151318.9|151188.9|151388.6|151208.9|151297.1|151128.6|356
1611022200000|2021-01-19 02:10:00|151321.7|151191.7|151362.6|151139.1|151392.1|151204.5|151298.3|151122.6|452
1611022500000|2021-01-19 02:15:00|151329.6|151199.6|151332.2|151090.2|151385|151199.6|151253.2|151076.1|424
1611022800000|2021-01-19 02:20:00|151325.2|151097.6|151142.5|151012.5|151344.8|151163.8|151132|150948|562
1611023100000|2021-01-19 02:25:00|151142.4|151012.4|151147.8|150927.7|151215.5|151037.4|151059.5|150899.4|712
1611023400000|2021-01-19 02:30:00|151147.9|150927.9|151210.8|150968.8|151239.8|151038.6|151103.7|150918.9|500
1611023700000|2021-01-19 02:35:00|151207.4|150972.7|151232.4|151013.5|151254.1|151064.3|151144.2|150958.9|382
1611024000000|2021-01-19 02:40:00|151239.5|151007.5|151205.5|150995.4|151277.8|151089.3|151153.2|150965.4|403
1611024300000|2021-01-19 02:45:00|151164.8|151034.8|151253.7|151013.3|151281.6|151098|151159.8|150977.2|375
1611024600000|2021-01-19 02:50:00|151253.1|151054|151238.8|151005.5|151269.2|151089.3|151180.9|150989.6|338
1611024900000|2021-01-19 02:55:00|151230.6|151005.6|151209.2|151079.2|151312.5|151089.9|151174.2|150992.9|410
1611025200000|2021-01-19 03:00:00|151208.6|151078.6|151325.6|151090.1|151403|151161|151208.2|151008.8|500
1611025500000|2021-01-19 03:05:00|151322.3|151091.5|151327.9|151085.9|151344.7|151173.8|151239|151033.4|409
1611025800000|2021-01-19 03:10:00|151328.2|151086.2|151295.5|151053.5|151355.1|151113.1|151288|151046|518
1611026100000|2021-01-19 03:15:00|151295.8|151053.8|151288.7|151046.7|151330|151118.3|151223.5|151031.8|481
1611026400000|2021-01-19 03:20:00|151289.4|151047.4|151306.3|151064.3|151333.9|151111.4|151274.4|151032.4|401
1611026700000|2021-01-19 03:25:00|151308.2|151066.2|151259.5|151017.5|151310.5|151117.4|151247.4|151011|485
1611027000000|2021-01-19 03:30:00|151260.3|151018.3|151261.5|151019.5|151274.4|151034.3|151240|151000.8|419
1611027300000|2021-01-19 03:35:00|151254.4|151012.4|151255.3|151013.3|151291.2|151049.2|151238.9|151002.7|464
1611027600000|2021-01-19 03:40:00|151255.7|151013.7|151236.8|151026.4|151303.4|151104.1|151208.1|150995.3|382
1611027900000|2021-01-19 03:45:00|151243.2|151022.9|151254.2|151012.2|151285.4|151092.6|151191.6|151000.9|308
1611028200000|2021-01-19 03:50:00|151254.1|151012.1|151220.1|151090.1|151254.1|151109|151180.3|150990.2|413
1611028500000|2021-01-19 03:55:00|151221.3|151091.3|151235.2|151105.2|151241.8|151111.8|151215.3|151085.3|224
1611028800000|2021-01-19 04:00:00|151235.3|151105.3|151189.2|151059.2|151274|151106.9|151183.1|151019.9|295
1611029100000|2021-01-19 04:05:00|151188.2|151058.2|151202.5|151072.5|151256.8|151079.2|151181.9|151014.2|336
1611029400000|2021-01-19 04:10:00|151191.8|151061.8|151235.2|151020.8|151250|151148|151178.9|151007|235
1611029700000|2021-01-19 04:15:00|151227.4|151020.7|151185|151055|151248.6|151076.4|151164.9|150992.9|320
1611030000000|2021-01-19 04:20:00|151184.9|151054.9|151227.1|151023.4|151264.4|151076.2|151181.4|150997.1|310
1611030300000|2021-01-19 04:25:00|151227.5|151023.2|151235|151027.8|151263|151133|151176.5|151008.4|299
1611030600000|2021-01-19 04:30:00|151236.1|151027.9|151192.3|151062.3|151243.6|151079.6|151181.7|151020.3|245
1611030900000|2021-01-19 04:35:00|151193|151063|151212.8|151007.4|151234.8|151078.4|151169.6|151007.4|240
1611031200000|2021-01-19 04:40:00|151173.5|151043.5|151164.5|151034.5|151218.7|151053.7|151154.8|150982.9|409
1611031500000|2021-01-19 04:45:00|151156.4|151026.4|151167.9|151037.9|151226.3|151050.8|151123.7|150954.4|437
1611031800000|2021-01-19 04:50:00|151168.7|151038.7|151170.5|151040.5|151237|151065.7|151158.7|150983.9|304
1611032100000|2021-01-19 04:55:00|151182|151052|151157.1|151027.1|151211|151055|151136.1|151005|274
1611032400000|2021-01-19 05:00:00|151157|151027|151168.3|151038.3|151203.6|151069.8|151148.5|150978.7|428
1611032700000|2021-01-19 05:05:00|151170|151040|151186.3|151056.3|151196.4|151066.4|151164.2|151034.2|372
1611033000000|2021-01-19 05:10:00|151181.6|151051.6|151154.2|151024.2|151214|151068.1|151146.4|151006|354
1611033300000|2021-01-19 05:15:00|151155.3|151025.3|150968.6|150838.6|151174|151044|150924.8|150794.8|407
1611033600000|2021-01-19 05:20:00|150966.6|150836.6|150984.6|150854.6|151042.8|150881.3|150959.2|150796.7|350
1611033900000|2021-01-19 05:25:00|150984.9|150854.9|151073.8|150943.8|151075.3|150945.3|150979.5|150798.6|545
1611034200000|2021-01-19 05:30:00|151073.3|150943.3|151153.2|151023.2|151200|151048.4|151049.5|150899.5|407
1611034500000|2021-01-19 05:35:00|151149.8|151019.8|151173.1|151043.1|151215.9|151051.5|151128|150998|489
1611034800000|2021-01-19 05:40:00|151172.7|151042.7|151324.6|151194.6|151372.7|151200.1|151170.2|151040.2|515
1611035100000|2021-01-19 05:45:00|151328.1|151198.1|151383.1|151141.1|151421.7|151234.1|151315.4|151135.9|581
1611035400000|2021-01-19 05:50:00|151382|151140|151315.1|151185.1|151403.5|151233.4|151309.3|151137.4|451
1611035700000|2021-01-19 05:55:00|151316.8|151186.8|151344.1|151214.1|151354.4|151224.4|151308.4|151178.4|534
1611036000000|2021-01-19 06:00:00|151344.6|151214.6|151346.9|151216.9|151408|151260.5|151332.3|151177.6|484
1611036300000|2021-01-19 06:05:00|151346.8|151216.8|151354.2|151224.2|151384|151233.8|151336|151176|462
1611036600000|2021-01-19 06:10:00|151354.8|151224.8|151349.4|151219.4|151366.2|151236.2|151333.5|151203.5|405
1611036900000|2021-01-19 06:15:00|151346.2|151216.2|151355.5|151225.5|151364.3|151234.3|151335.8|151205.8|501
1611037200000|2021-01-19 06:20:00|151356.1|151226.1|151358.7|151228.7|151383|151249.2|151341.3|151175|372
1611037500000|2021-01-19 06:25:00|151355.1|151225.1|151362.3|151232.3|151388.1|151258.1|151343|151213|588
1611037800000|2021-01-19 06:30:00|151367.3|151237.3|151395|151265|151401|151271|151358.6|151228.6|438
1611038100000|2021-01-19 06:35:00|151393.8|151263.8|151404.6|151274.6|151441.2|151311.2|151383.2|151253.2|526
1611038400000|2021-01-19 06:40:00|151403.4|151273.4|151344|151214|151403.4|151273.4|151316.4|151186.4|608
1611038700000|2021-01-19 06:45:00|151342.1|151212.1|151325.3|151195.3|151344.4|151214.4|151299.4|151169.4|440
1611039000000|2021-01-19 06:50:00|151325|151195|151358.8|151228.8|151404.3|151274.3|151290.2|151160.2|566
1611039300000|2021-01-19 06:55:00|151349.8|151219.8|151418.3|151288.3|151418.3|151288.3|151336.7|151206.7|561
1611039600000|2021-01-19 07:00:00|151408.9|151278.9|151428.2|151298.2|151482.3|151354.6|151399.1|151269.1|605
1611039900000|2021-01-19 07:05:00|151429.1|151299.1|151573|151443|151577.5|151447.5|151428.6|151298.6|658
1611040200000|2021-01-19 07:10:00|151567.9|151437.9|151595.5|151465.5|151617.2|151487.2|151534.9|151422.5|557
1611040500000|2021-01-19 07:15:00|151593.4|151463.4|151483.9|151353.9|151634.3|151504.3|151447.2|151330.6|781
1611040800000|2021-01-19 07:20:00|151476.9|151346.9|151377.5|151247.5|151486.3|151360.5|151371.8|151243|796
1611041100000|2021-01-19 07:25:00|151377.4|151247.4|151133.2|151003.2|151385.2|151262.6|151098.5|150968.5|886
1611041400000|2021-01-19 07:30:00|151138.4|151008.4|151285.4|151155.4|151355.4|151225.4|151076.1|150966.1|781
1611041700000|2021-01-19 07:35:00|151286.6|151156.6|151179.3|151049.3|151291.8|151161.8|151160|151033.6|792
1611042000000|2021-01-19 07:40:00|151179.5|151049.5|150985.6|150895.6|151187.8|151057.8|150944.3|150852.9|791
1611042300000|2021-01-19 07:45:00|150983|150893|150771.5|150681.5|150990.9|150900.9|150634.1|150504.1|854
1611042600000|2021-01-19 07:50:00|150768.3|150678.3|150873|150743|150884.4|150774.1|150704|150614|775
1611042900000|2021-01-19 07:55:00|150871.3|150741.3|151030|150900|151094.4|150993.6|150808.8|150718.8|813
1611043200000|2021-01-19 08:00:00|151029.1|150899.1|150775|150645|151070.2|150961.9|150732.5|150633.8|825
1611043500000|2021-01-19 08:05:00|150774.7|150644.7|150992.5|150862.5|151022.6|150892.6|150700.1|150610.1|870
1611043800000|2021-01-19 08:10:00|150993.7|150863.7|151040.3|150950.3|151196.6|151066.6|150944.1|150835.2|905
1611044100000|2021-01-19 08:15:00|151038|150948|150936|150846|151039.6|150949.6|150894.7|150794.3|905
1611044400000|2021-01-19 08:20:00|150937.2|150847.2|151016.9|150926.9|151034.9|150939.8|150843.1|150739.8|874
1611044700000|2021-01-19 08:25:00|151016.8|150926.8|150917.4|150827.4|151036.4|150946.4|150893.3|150791.7|971
1611045000000|2021-01-19 08:30:00|150927.1|150837.1|150855.6|150725.6|150963.9|150855.8|150832.7|150722.3|909
1611045300000|2021-01-19 08:35:00|150855.9|150725.9|150882.5|150792.5|150955.4|150836|150755.1|150625.1|779
1611045600000|2021-01-19 08:40:00|150882.8|150792.8|150856.2|150766.2|150891|150801|150763.3|150633.3|846
1611045900000|2021-01-19 08:45:00|150853.3|150763.3|150969.5|150839.5|150975.9|150845.9|150771.9|150655.7|822
1611046200000|2021-01-19 08:50:00|150972.7|150842.7|151048.2|150918.2|151162.5|151032.5|150959.1|150829.2|851
1611046500000|2021-01-19 08:55:00|151040.7|150910.7|151267.5|151137.5|151319.8|151204.3|151016.6|150904.4|835
1611046800000|2021-01-19 09:00:00|151273.9|151143.9|150966|150876|151318.8|151203.4|150934.5|150805.2|802
1611047100000|2021-01-19 09:05:00|150959.3|150869.3|150953.1|150823.1|151084.8|150954.8|150898.8|150808.8|844
1611047400000|2021-01-19 09:10:00|150955.8|150825.8|150990.7|150860.7|151112.9|150982.9|150911.6|150819|964
1611047700000|2021-01-19 09:15:00|150989.7|150859.7|150880.9|150790.9|151011.2|150881.2|150828.9|150698.9|842
1611048000000|2021-01-19 09:20:00|150888.6|150798.6|150825.8|150735.8|150903.7|150813.7|150779.6|150649.6|717
1611048300000|2021-01-19 09:25:00|150825.9|150735.9|150765.4|150675.4|150835.1|150745.1|150723|150620.9|876
1611048600000|2021-01-19 09:30:00|150760.1|150670.1|150484.3|150394.3|150774.4|150684.4|150449.1|150359.1|887
1611048900000|2021-01-19 09:35:00|150473.2|150383.2|150378|150248|150602.9|150488.4|150356.7|150226.7|828
1611049200000|2021-01-19 09:40:00|150377.7|150247.7|150180.6|150090.6|150379.1|150258.5|150107.9|150017.9|867
1611049500000|2021-01-19 09:45:00|150181.7|150091.7|150136.1|150006.1|150189.8|150099.8|149987.6|149877.4|817
1611049800000|2021-01-19 09:50:00|150137|150007|149970.5|149880.5|150179.3|150089.3|149877.5|149787.5|799
1611050100000|2021-01-19 09:55:00|149965.8|149875.8|149933.5|149803.5|150084.2|149954.2|149869.1|149779.1|889
1611050400000|2021-01-19 10:00:00|149939.2|149809.2|149823.6|149733.6|150062.9|149944.4|149823.6|149733.6|875
1611050700000|2021-01-19 10:05:00|149831.8|149741.8|149733.1|149643.1|149868.3|149778.3|149663.8|149573.8|883
1611051000000|2021-01-19 10:10:00|149733.9|149643.9|149811.3|149721.3|149875.6|149785.6|149695.9|149605.9|787
1611051300000|2021-01-19 10:15:00|149807.7|149717.7|150071.5|149941.5|150079.4|149965.8|149801.4|149711.4|641
1611051600000|2021-01-19 10:20:00|150070.3|149940.3|150138.1|150048.1|150221.3|150131.3|150022.4|149892.4|861
1611051900000|2021-01-19 10:25:00|150136.6|150046.6|150146|150056|150245.5|150155.5|150119.1|150024.8|806
1611052200000|2021-01-19 10:30:00|150145.3|150055.3|150278|150188|150291.2|150201.2|150141.6|150041|668
1611052500000|2021-01-19 10:35:00|150275.7|150185.7|150164.4|150074.4|150299.9|150209.9|150157.7|150067.7|761
1611052800000|2021-01-19 10:40:00|150165.4|150075.4|150017.9|149887.9|150180.6|150090.6|149984.5|149870.6|713
1611053100000|2021-01-19 10:45:00|150020|149890|150033.9|149943.9|150087.8|149993.9|149948.2|149818.5|863
1611053400000|2021-01-19 10:50:00|150031.3|149941.3|150081.6|149991.6|150091.1|150001.1|149996.8|149898.4|847
1611053700000|2021-01-19 10:55:00|150086|149996|149891.2|149801.2|150094.2|150004.2|149872|149762.7|855
1611054000000|2021-01-19 11:00:00|149844.6|149754.6|149817.2|149727.2|149868.8|149760.7|149648.8|149558.8|927
1611054300000|2021-01-19 11:05:00|149816.8|149726.8|149759.3|149669.3|149909.8|149799.2|149755.3|149665.3|721
1611054600000|2021-01-19 11:10:00|149758.9|149668.9|149547.7|149457.7|149766.4|149676.4|149541.3|149432.8|783
1611054900000|2021-01-19 11:15:00|149547.4|149457.4|149423.7|149333.7|149627.4|149523.1|149386.8|149278.8|909
1611055200000|2021-01-19 11:20:00|149422.9|149332.9|149756|149666|149756|149666|149419.3|149329.3|743
1611055500000|2021-01-19 11:25:00|149755.8|149665.8|149492.2|149362.2|149758.1|149668.1|149492.2|149362.2|731
1611055800000|2021-01-19 11:30:00|149483.5|149353.5|149406.6|149316.6|149483.5|149353.5|149387|149284|785
1611056100000|2021-01-19 11:35:00|149405.2|149315.2|149361.2|149271.2|149488.5|149378|149313.3|149223.3|773
1611056400000|2021-01-19 11:40:00|149361.7|149271.7|149452.2|149362.2|149576.5|149461.7|149361|149268.9|655
1611056700000|2021-01-19 11:45:00|149453.2|149363.2|149404.7|149314.7|149460|149370|149393.4|149303.4|661
1611057000000|2021-01-19 11:50:00|149405.1|149315.1|149466|149376|149468.4|149378.4|149372.5|149282.5|803
1611057300000|2021-01-19 11:55:00|149467|149377|149673.6|149583.6|149746.3|149619.6|149463|149373|719
1611057600000|2021-01-19 12:00:00|149671.4|149581.4|149794|149704|149807|149717|149666|149550.4|837
1611057900000|2021-01-19 12:05:00|149788|149698|149657.8|149567.8|149799|149709|149634|149544|921
1611058200000|2021-01-19 12:10:00|149657.4|149567.4|149618.6|149528.6|149693.3|149603.3|149604.8|149514.8|720
1611058500000|2021-01-19 12:15:00|149617.3|149527.3|149550.6|149420.6|149661.5|149571.5|149461.2|149371.2|870
1611058800000|2021-01-19 12:20:00|149553|149423|149522.9|149432.9|149553|149436.5|149324.8|149234.8|836
1611059100000|2021-01-19 12:25:00|149522|149432|149623.6|149533.6|149653.1|149563.1|149511.8|149421.8|740
1611059400000|2021-01-19 12:30:00|149624.3|149534.3|149804.7|149714.7|149824.6|149734.6|149622.4|149532.4|727
1611059700000|2021-01-19 12:35:00|149806.9|149716.9|149729|149639|149816.2|149726.2|149712.6|149622.6|494
1611060000000|2021-01-19 12:40:00|149725.2|149635.2|149696.4|149606.4|149785.8|149695.8|149687.2|149597.2|758
1611060300000|2021-01-19 12:45:00|149697.7|149607.7|149482.2|149352.2|149705.7|149615.7|149434.4|149307.5|803
1611060600000|2021-01-19 12:50:00|149483.5|149353.5|149396.8|149306.8|149518.6|149416.7|149389.5|149299.5|779
1611060900000|2021-01-19 12:55:00|149396.1|149306.1|149353.9|149263.9|149400.2|149310.2|149212.3|149094.3|805
1611061200000|2021-01-19 13:00:00|149354.4|149264.4|149422|149332|149488.6|149398.6|149281.8|149191.8|809
1611061500000|2021-01-19 13:05:00|149422.1|149332.1|149405.9|149315.9|149432.8|149342.8|149346.1|149256.1|850
1611061800000|2021-01-19 13:10:00|149401.5|149311.5|149383.8|149293.8|149508.9|149398.9|149367.1|149277.1|618
1611062100000|2021-01-19 13:15:00|149383.5|149293.5|149596.8|149466.8|149689.1|149570.9|149380.6|149290.6|871
1611062400000|2021-01-19 13:20:00|149596.5|149466.5|149585.1|149495.1|149609.6|149499.5|149476|149353.7|942
1611062700000|2021-01-19 13:25:00|149585.8|149495.8|149579.2|149489.2|149595.7|149505.7|149495.5|149405.5|903
1611063000000|2021-01-19 13:30:00|149578.6|149488.6|149520|149430|149589.9|149499.9|149469.4|149379.4|892
1611063300000|2021-01-19 13:35:00|149518.2|149428.2|149472.1|149382.1|149542.8|149452.8|149439.6|149349.6|870
1611063600000|2021-01-19 13:40:00|149471.4|149381.4|149402.3|149312.3|149479.7|149389.7|149391.6|149301.6|664
1611063900000|2021-01-19 13:45:00|149409|149319|149411.9|149321.9|149423.9|149333.9|149398.5|149308.5|599
1611064200000|2021-01-19 13:50:00|149412.1|149322.1|149393.9|149303.9|149427.5|149337.5|149377.7|149287.7|635
1611064500000|2021-01-19 13:55:00|149408.5|149318.5|149469.3|149379.3|149560.4|149455.6|149383.9|149293.9|844
1611064800000|2021-01-19 14:00:00|149471.2|149381.2|149579.5|149489.5|149598.9|149508.9|149449.6|149359.6|769
1611065100000|2021-01-19 14:05:00|149579|149489|149529.9|149439.9|149586.6|149496.6|149491.3|149401.3|811
1611065400000|2021-01-19 14:10:00|149530.6|149440.6|149463.9|149373.9|149576.4|149486.4|149463.9|149373.9|783
1611065700000|2021-01-19 14:15:00|149464.1|149374.1|149407.3|149317.3|149484.8|149394.8|149376.5|149286.5|977
1611066000000|2021-01-19 14:20:00|149403.6|149313.6|149461|149371|149482.6|149392.6|149393|149303|957
1611066300000|2021-01-19 14:25:00|149460.4|149370.4|149463.1|149373.1|149494|149404|149383.7|149293.7|708
1611066600000|2021-01-19 14:30:00|149461.3|149371.3|149628.6|149538.6|149631.5|149541.5|149396|149306|913
1611066900000|2021-01-19 14:35:00|149627.2|149537.2|149783.2|149693.2|149790.7|149700.7|149622.1|149532.1|882
1611067200000|2021-01-19 14:40:00|149782.6|149692.6|149715.7|149625.7|149787|149697|149700.3|149587.1|928
1611067500000|2021-01-19 14:45:00|149717.7|149627.7|149736|149646|149744|149654|149688.7|149582.3|891
1611067800000|2021-01-19 14:50:00|149736.6|149646.6|149786.8|149696.8|149832.7|149742.7|149719.5|149615.6|915
1611068100000|2021-01-19 14:55:00|149790.3|149700.3|149759.5|149669.5|149809|149719|149684.8|149594.8|911
1611068400000|2021-01-19 15:00:00|149753|149663|149779.3|149689.3|149879.2|149780.3|149715.7|149609.5|898
1611068700000|2021-01-19 15:05:00|149776.4|149686.4|149864.2|149774.2|149889.3|149775.7|149696.2|149568.3|911
1611069000000|2021-01-19 15:10:00|149864.3|149774.3|149822.9|149732.9|149864.3|149774.3|149781.7|149691.7|759
1611069300000|2021-01-19 15:15:00|149824|149734|149737.1|149607.1|149838|149748|149719.7|149606.9|770
1611069600000|2021-01-19 15:20:00|149738.9|149608.9|149578.3|149488.3|149743.7|149642.7|149570.9|149480.9|944
1611069900000|2021-01-19 15:25:00|149579.3|149489.3|149595.7|149505.7|149691.6|149575.8|149571.2|149481.2|927
1611070200000|2021-01-19 15:30:00|149595.5|149505.5|149610.3|149520.3|149679.9|149568.9|149576.7|149486.7|867
1611070500000|2021-01-19 15:35:00|149608.9|149518.9|149611.4|149481.4|149651|149523.8|149496.1|149405.9|833
1611070800000|2021-01-19 15:40:00|149611.9|149481.9|149486.7|149396.7|149643|149526.3|149408.5|149303.8|980
1611071100000|2021-01-19 15:45:00|149486.8|149396.8|149479.3|149389.3|149531.5|149408.5|149376.5|149286.5|902
1611071400000|2021-01-19 15:50:00|149472.3|149382.3|149482|149392|149500.7|149410.7|149429.9|149339.9|856
1611071700000|2021-01-19 15:55:00|149479.3|149389.3|149618.5|149528.5|149751.7|149634|149475.7|149385.7|1018
1611072000000|2021-01-19 16:00:00|149639|149549|149735.7|149645.7|149788.5|149681.1|149543.6|149453.6|947
1611072300000|2021-01-19 16:05:00|149735.8|149645.8|149635.5|149545.5|149735.8|149645.8|149631.7|149541.7|883
1611072600000|2021-01-19 16:10:00|149635.4|149545.4|149733.8|149643.8|149751.6|149661.6|149630.1|149524.4|821
1611072900000|2021-01-19 16:15:00|149733.6|149643.6|149892.8|149802.8|149910.2|149820.2|149729.1|149639.1|853
1611073200000|2021-01-19 16:20:00|149890.5|149800.5|149963.7|149873.7|149995.4|149905.4|149766.3|149662.8|886
1611073500000|2021-01-19 16:25:00|149963.5|149873.5|149926.8|149836.8|149991.3|149901.3|149917.1|149827.1|845
1611073800000|2021-01-19 16:30:00|149927|149837|149834.9|149704.9|149965.7|149845.1|149808.4|149678.4|943
1611074100000|2021-01-19 16:35:00|149834.5|149704.5|149879.3|149789.3|149929.7|149839.7|149828.1|149704.3|913
1611074400000|2021-01-19 16:40:00|149879.8|149789.8|149777.2|149687.2|149934.5|149844.5|149749.8|149659.8|918
1611074700000|2021-01-19 16:45:00|149776.6|149686.6|149718.1|149628.1|149781.5|149691.5|149695.2|149605.2|936
1611075000000|2021-01-19 16:50:00|149718.2|149628.2|149561.3|149471.3|149747.2|149634.5|149558.3|149468.3|880
1611075300000|2021-01-19 16:55:00|149570.4|149480.4|149593.8|149503.8|149599.2|149509.2|149543.3|149453.3|840
1611075600000|2021-01-19 17:00:00|149590|149500|149829.8|149699.8|149897.2|149782.6|149583.9|149493.9|846
1611075900000|2021-01-19 17:05:00|149829|149699|149829.2|149739.2|149879.9|149752.7|149812|149697.2|841
1611076200000|2021-01-19 17:10:00|149827.5|149737.5|149879.9|149789.9|149910.2|149820.2|149825.1|149735.1|888
1611076500000|2021-01-19 17:15:00|149872.9|149782.9|149840.2|149750.2|149896.9|149795.7|149835.3|149745.3|637
1611076800000|2021-01-19 17:20:00|149840.3|149750.3|149941.6|149851.6|150021.7|149931.7|149838|149732|742
1611077100000|2021-01-19 17:25:00|149940.6|149850.6|149987.9|149897.9|150009.7|149917.1|149940.2|149850.2|646
1611077400000|2021-01-19 17:30:00|149988.4|149898.4|149790.3|149700.3|149996.3|149904.8|149703|149493.2|761
1611077700000|2021-01-19 17:35:00|149787.2|149697.2|149779.5|149689.5|149812.7|149707.5|149740.8|149650.8|834
1611078000000|2021-01-19 17:40:00|149780|149690|149670.4|149580.4|149786.3|149696.3|149667.2|149558.2|796
1611078300000|2021-01-19 17:45:00|149670.5|149580.5|149482.9|149392.9|149696.3|149597.3|149457.5|149344.8|702
1611078600000|2021-01-19 17:50:00|149483.2|149393.2|149775.8|149645.8|149780.4|149654|149483|149393|745
1611078900000|2021-01-19 17:55:00|149777.2|149647.2|149885.6|149755.6|149964.7|149874.7|149750.8|149628.9|887
1611079200000|2021-01-19 18:00:00|149888.3|149758.3|149726|149596|149888.3|149758.3|149666.8|149576.8|807
1611079500000|2021-01-19 18:05:00|149726.7|149596.7|149710|149580|149728|149627.4|149556.2|149426.2|837
1611079800000|2021-01-19 18:10:00|149710.2|149580.2|149738.8|149608.8|149759.6|149634.2|149582|149492|806
1611080100000|2021-01-19 18:15:00|149739.9|149609.9|149723.9|149593.9|149809.2|149684.2|149644.9|149533.4|921
1611080400000|2021-01-19 18:20:00|149719.5|149589.5|149775|149685|149865.4|149748.8|149652.6|149484.9|885
1611080700000|2021-01-19 18:25:00|149802.9|149672.9|149758.2|149628.2|149869.5|149739.5|149746.7|149616.7|673
1611081000000|2021-01-19 18:30:00|149761.2|149631.2|149768.8|149638.8|149808|149679.8|149671.4|149522.8|733
1611081300000|2021-01-19 18:35:00|149765.3|149635.3|149813.4|149683.4|149816.8|149695.5|149749|149635.3|669
1611081600000|2021-01-19 18:40:00|149818.7|149688.7|149878.8|149788.8|149898.6|149791.8|149798.4|149668.4|709
1611081900000|2021-01-19 18:45:00|149880|149790|149776.4|149686.4|149897|149807|149757.8|149653|780
1611082200000|2021-01-19 18:50:00|149807.5|149677.5|149834.4|149704.4|149851.7|149749.7|149768.4|149657.9|646
1611082500000|2021-01-19 18:55:00|149832.1|149702.1|149832.5|149702.5|149879.4|149768.5|149768.5|149638.5|817
1611082800000|2021-01-19 19:00:00|149831.2|149701.2|149835.8|149745.8|149866.9|149765.5|149738.7|149639.2|1018
1611083100000|2021-01-19 19:05:00|149836.5|149746.5|149846.7|149716.7|149897.8|149772.4|149830.6|149705.6|772
1611083400000|2021-01-19 19:10:00|149846.6|149716.6|149901.2|149771.2|149919.6|149815|149840.1|149710.1|604
1611083700000|2021-01-19 19:15:00|149901.7|149771.7|149917.6|149787.6|149969.7|149839.7|149864.4|149753.1|653
1611084000000|2021-01-19 19:20:00|149917.3|149787.3|149910.4|149780.4|149928.2|149818.1|149885.6|149771.5|561
1611084300000|2021-01-19 19:25:00|149909.3|149779.3|149921.8|149791.8|149933.2|149812.6|149882.8|149769.4|770
1611084600000|2021-01-19 19:30:00|149923.9|149793.9|149989.4|149859.4|150010.8|149902.1|149896.8|149766.8|744
1611084900000|2021-01-19 19:35:00|149989.8|149859.8|149988.5|149858.5|150010.4|149887.9|149957|149846.8|890
1611085200000|2021-01-19 19:40:00|149989|149859|149990.8|149860.8|150012.8|149900.1|149964.9|149855.9|776
1611085500000|2021-01-19 19:45:00|149990.9|149860.9|149941.2|149811.2|150009.6|149897.6|149924|149794|469
1611085800000|2021-01-19 19:50:00|149939.7|149809.7|149915.6|149785.6|149961.5|149841.5|149908.8|149778.8|516
1611086100000|2021-01-19 19:55:00|149916.4|149786.4|149794.6|149664.6|149955.1|149825.1|149751.9|149597.9|731
1611086400000|2021-01-19 20:00:00|149774.5|149644.5|149774|149644|149895.4|149731.7|149749.7|149609.3|691
1611086700000|2021-01-19 20:05:00|149773.8|149643.8|149922.5|149792.5|149932.2|149802.2|149753.7|149623.7|687
1611087000000|2021-01-19 20:10:00|149923|149793|149910.1|149780.1|149944.5|149847|149798.3|149685.5|586
1611087300000|2021-01-19 20:15:00|149911.4|149781.4|149920.7|149830.7|149958.7|149862.1|149881.5|149771.7|511
1611087600000|2021-01-19 20:20:00|149921.1|149831.1|149911.8|149781.8|149926.9|149832|149894.8|149781.8|383
1611087900000|2021-01-19 20:25:00|149913.4|149783.4|149889.6|149799.6|149913.4|149810.8|149874.9|149781.9|365
1611088200000|2021-01-19 20:30:00|149893.6|149803.6|149879.5|149789.5|149904.7|149809.1|149872.9|149771|516
1611088500000|2021-01-19 20:35:00|149879.4|149789.4|149917.8|149787.8|149925.9|149808.6|149877.6|149771.1|423
1611088800000|2021-01-19 20:40:00|149917.9|149787.9|149950.7|149820.7|149958.8|149828.8|149895.6|149786.1|510
1611089100000|2021-01-19 20:45:00|149949.6|149819.6|150013.4|149883.4|150097|149983.5|149908.8|149778.8|658
1611089400000|2021-01-19 20:50:00|150010.3|149880.3|150011.8|149881.8|150022|149913.5|149990.2|149866.7|462
1611089700000|2021-01-19 20:55:00|150006.2|149876.2|149997|149867|150073.7|149943.7|149993.5|149863.5|473
1611090000000|2021-01-19 21:00:00|149995.6|149865.6|150013.8|149883.8|150086.8|149956.8|149985.2|149855.2|571
1611090300000|2021-01-19 21:05:00|150017.6|149887.6|150091.6|150001.6|150141.3|150019.5|150002|149872|438
1611090600000|2021-01-19 21:10:00|150089.1|149999.1|150116.8|149986.8|150121.1|150013|150073.9|149970|676
1611090900000|2021-01-19 21:15:00|150117.6|149987.6|150134.9|150004.9|150141.9|150014.5|150078|149973.2|268
1611091200000|2021-01-19 21:20:00|150135.1|150005.1|150091.2|149961.2|150138.3|150033.1|150061.1|149943.9|404
1611091500000|2021-01-19 21:25:00|150090.4|149960.4|150092.1|149962.1|150134.5|150004.5|150073.6|149943.6|218
1611091800000|2021-01-19 21:30:00|150086.6|149956.6|150091|149961|150131.8|149983.9|150066.9|149898.3|187
1611092100000|2021-01-19 21:35:00|150088.5|149958.5|150041.3|149911.3|150119|149989|150004.8|149874.8|166
1611092400000|2021-01-19 21:40:00|150045.8|149915.8|149965.7|149835.7|150114.7|149939.4|149957.9|149824.3|336
1611092700000|2021-01-19 21:45:00|149974.7|149844.7|150007|149877|150007|149877|149957.7|149827.7|143
1611093000000|2021-01-19 21:50:00|149974|149844|149970.1|149840.1|150001.2|149871.2|149942.7|149785|171
1611093300000|2021-01-19 21:55:00|149970|149840|149936.6|149806.6|150042.6|149860|149883.2|149641.2|165
1611093600000|2021-01-19 22:00:00|149919.5|149677.5|150076.7|149834.7|150100.9|149858.9|149918.3|149676.3|107
1611093900000|2021-01-19 22:05:00|150090|149848|150017|149791.3|150187.9|149945.9|149927.2|149729.3|326
1611094200000|2021-01-19 22:10:00|150011|149791.4|150007.1|149765.1|150206.9|149964.9|149921.1|149694.9|246
1611094500000|2021-01-19 22:15:00|150052.2|149810.2|149993.4|149751.4|150134.6|149892.6|149943.5|149729.3|331
1611094800000|2021-01-19 22:20:00|150006.1|149764.1|150012.5|149770.5|150134.7|149892.7|149984.7|149757.9|325
1611095100000|2021-01-19 22:25:00|150012.3|149770.3|150007.5|149766.6|150153.1|149911.1|149972.2|149744.4|217
1611095400000|2021-01-19 22:30:00|150002.5|149760.5|150045.1|149803.1|150108.7|149866.7|149964.3|149751.7|187
1611095700000|2021-01-19 22:35:00|150019.2|149777.2|149959.9|149829.9|150131.9|149889.9|149959.9|149765.6|173
1611096000000|2021-01-19 22:40:00|149961.9|149831.9|150005.1|149784.5|150154.2|149912.2|149926|149719.6|123
1611096300000|2021-01-19 22:45:00|150035.2|149793.2|150037.5|149795.5|150206.6|149964.6|149949.3|149763.5|178
1611096600000|2021-01-19 22:50:00|150033.4|149791.4|150013.6|149771.6|150126|149884|149950.3|149765.4|172
1611096900000|2021-01-19 22:55:00|150039.4|149797.4|150052.1|149810.1|150127.9|149885.9|149950|149773.9|184
1611097200000|2021-01-19 23:00:00|150031.6|149796.8|149988.7|149782.3|150168.8|149996.3|149949.2|149766.3|528
1611097500000|2021-01-19 23:05:00|149957.2|149827.2|149979.7|149739.4|150031.7|149829.5|149902.6|149714.9|446
1611097800000|2021-01-19 23:10:00|149977.5|149750.3|150127.8|149997.8|150194.3|150002|149908.9|149741.1|544
1611098100000|2021-01-19 23:15:00|150127.2|149997.2|150008.1|149878.1|150134|150004|149941.3|149767.4|412
1611098400000|2021-01-19 23:20:00|150009.5|149879.5|150331|150089|150377.5|150135.5|150009.5|149879.5|681
1611098700000|2021-01-19 23:25:00|150327.8|150085.8|150210.4|149968.4|150350.8|150108.8|150196.6|149954.6|561
1611099000000|2021-01-19 23:30:00|150208.2|149966.2|150061.8|149819.8|150210|149968|150009.2|149792.7|509
1611099300000|2021-01-19 23:35:00|150064.9|149827.2|150073.1|149833.9|150128.5|149964.2|149976.6|149816.5|404
1611099600000|2021-01-19 23:40:00|150065.7|149834|150084.5|149851.5|150106.5|149914.6|149967.7|149797.4|347
1611099900000|2021-01-19 23:45:00|150070.6|149844.8|149980.3|149850.3|150110.2|149940.5|149980.3|149813.5|406
1611100200000|2021-01-19 23:50:00|150029.4|149821.7|149985.8|149855.8|150045.8|149869.5|149968.6|149782|291
1611100500000|2021-01-19 23:55:00|149984.2|149854.2|149978.2|149848.2|150039.5|149871.4|149960.9|149794.5|338
1611100800000|2021-01-20 00:00:00|149976.5|149846.5|149992.9|149862.9|150071.6|149903.9|149958.2|149816.2|526
1611101100000|2021-01-20 00:05:00|149996|149866|150009.9|149879.9|150101|149905.3|149973.6|149806|460
1611101400000|2021-01-20 00:10:00|150010|149880|149986.3|149856.3|150069.1|149891.3|149972.5|149820.8|409
1611101700000|2021-01-20 00:15:00|150009.1|149879.1|150005.1|149875.1|150078.5|149892|149978.2|149805|405
1611102000000|2021-01-20 00:20:00|150004|149874|150001.4|149871.4|150051.3|149885|149986|149831.4|346
1611102300000|2021-01-20 00:25:00|150000.9|149870.9|149981.3|149851.3|150072.3|149888.6|149969.3|149814.4|393
1611102600000|2021-01-20 00:30:00|149982.9|149852.9|149988.8|149858.8|150058.2|149885.1|149946.3|149799.4|523
1611102900000|2021-01-20 00:35:00|149989.2|149859.2|149981.1|149851.1|150053.9|149885|149978.4|149818.5|474
1611103200000|2021-01-20 00:40:00|149981.9|149851.9|149996.9|149866.9|150061.1|149877.3|149951|149819.1|479
1611103500000|2021-01-20 00:45:00|149997|149867|150010.8|149880.8|150043.5|149880.8|149975.4|149835.9|404
1611103800000|2021-01-20 00:50:00|150010.9|149880.9|150005.5|149875.5|150045.9|149882|149989.4|149845.3|403
1611104100000|2021-01-20 00:55:00|150005.4|149875.4|149990.1|149860.1|150015.6|149885.6|149963.2|149833.2|416
1611104400000|2021-01-20 01:00:00|149990.8|149860.8|149979.9|149849.9|149993.4|149863.4|149955.7|149825.7|467
1611104700000|2021-01-20 01:05:00|149979.2|149849.2|150008.4|149878.4|150013.3|149883.3|149964|149834|478
1611105000000|2021-01-20 01:10:00|150008.1|149878.1|150090.4|149960.4|150141.7|149964.4|149993.5|149854|412
1611105300000|2021-01-20 01:15:00|150090.1|149960.1|150040.1|149910.1|150117.5|149961.6|150011.3|149861|522
1611105600000|2021-01-20 01:20:00|150098.4|149884.1|150024.2|149894.2|150108.3|149933.7|150015.5|149849.1|497
1611105900000|2021-01-20 01:25:00|150016.6|149886.6|149991|149861|150036.4|149906.4|149962|149832|527
1611106200000|2021-01-20 01:30:00|149992.9|149862.9|149980.5|149850.5|150050.5|149870.3|149964.6|149822.5|524
1611106500000|2021-01-20 01:35:00|149983.8|149853.8|149975.4|149845.4|149989|149859|149937.1|149807.1|492
1611106800000|2021-01-20 01:40:00|149978.2|149848.2|149989.4|149859.4|150025.6|149876|149941.4|149784|557
1611107100000|2021-01-20 01:45:00|149988|149858|149951.5|149821.5|149993.7|149863.7|149931.6|149801.6|531
1611107400000|2021-01-20 01:50:00|149952.4|149822.4|149959.3|149829.3|149974.2|149844.2|149944|149814|339
1611107700000|2021-01-20 01:55:00|149971.5|149841.5|149964.6|149834.6|150008.4|149878.4|149942|149812|447
1611108000000|2021-01-20 02:00:00|149963.8|149833.8|149968.8|149838.8|149989.2|149842|149943.2|149783.6|562
1611108300000|2021-01-20 02:05:00|149968.9|149838.9|149919.2|149789.2|149974.4|149844.4|149899.2|149769.2|494
1611108600000|2021-01-20 02:10:00|149922.7|149792.7|149927.9|149797.9|149958.4|149822|149880.7|149755.4|336
1611108900000|2021-01-20 02:15:00|149927.8|149797.8|149922.7|149792.7|149950.4|149820.4|149901.4|149771.4|378
1611109200000|2021-01-20 02:20:00|149923|149793|149902.1|149772.1|149932.4|149802.4|149894|149764|339
1611109500000|2021-01-20 02:25:00|149901.7|149771.7|149831.7|149741.7|149924.9|149794.9|149819.4|149689.4|351
1611109800000|2021-01-20 02:30:00|149832.3|149742.3|149532.6|149402.6|149865|149742.3|149504.6|149370.4|521
1611110100000|2021-01-20 02:35:00|149532.5|149402.5|149594.9|149385.3|149622.8|149445|149527.5|149342|346
1611110400000|2021-01-20 02:40:00|149601.9|149383.1|149617.2|149375.2|149625.4|149438.6|149538.3|149338.9|370
1611110700000|2021-01-20 02:45:00|149621.4|149379.4|149651.5|149409.5|149666.3|149451.8|149581.7|149361.7|364
1611111000000|2021-01-20 02:50:00|149652|149410|149629.5|149387.5|149675.4|149433.4|149605.1|149363.1|398
1611111300000|2021-01-20 02:55:00|149628.9|149386.9|149601.2|149359.2|149631.1|149396.7|149580|149338|390
1611111600000|2021-01-20 03:00:00|149601.3|149359.3|149644.5|149402.5|149652.4|149410.4|149551.9|149309.9|507
1611111900000|2021-01-20 03:05:00|149643.8|149401.8|149645.1|149403.1|149693.6|149451.6|149567.5|149325.5|524
1611112200000|2021-01-20 03:10:00|149647.9|149405.9|149640.8|149398.8|149671.3|149429.3|149590.4|149348.4|556
1611112500000|2021-01-20 03:15:00|149586.9|149344.9|149638.7|149396.7|149648.2|149406.2|149586.3|149344.3|475
1611112800000|2021-01-20 03:20:00|149638.1|149396.1|149605|149363|149676.8|149434.8|149596.9|149354.9|498
1611113100000|2021-01-20 03:25:00|149607.3|149365.3|149603.4|149361.4|149688.7|149446.7|149579.7|149337.7|418
1611113400000|2021-01-20 03:30:00|149601.5|149359.5|149709.4|149467.4|149746.1|149504.1|149578.9|149336.9|542
1611113700000|2021-01-20 03:35:00|149709.7|149467.7|149705.2|149463.2|149726.5|149484.5|149670.3|149428.3|310
1611114000000|2021-01-20 03:40:00|149717.2|149475.2|149688.4|149446.4|149722.5|149480.5|149589.4|149347.4|517
1611114300000|2021-01-20 03:45:00|149687.1|149445.1|149670.6|149455.4|149699.9|149492.5|149584.2|149357.6|412
1611114600000|2021-01-20 03:50:00|149666.5|149455.1|149691.4|149449.4|149708.7|149522.2|149610.2|149412.4|538
1611114900000|2021-01-20 03:55:00|149692.6|149450.6|149572.7|149354.9|149711|149528.8|149540.4|149298.4|519
1611115200000|2021-01-20 04:00:00|149572.4|149356.2|149630.8|149500.8|149703.4|149540.4|149508.5|149334.2|497
1611115500000|2021-01-20 04:05:00|149631.7|149501.7|149633.6|149503.6|149694.1|149519.6|149625.8|149452.2|366
1611115800000|2021-01-20 04:10:00|149635.3|149505.3|149628|149498|149682.2|149518.8|149571.1|149441.1|384
1611116100000|2021-01-20 04:15:00|149631|149501|149629.7|149499.7|149674.3|149514.5|149588|149439.7|524
1611116400000|2021-01-20 04:20:00|149618.5|149488.5|149619.9|149489.9|149643.6|149508|149559|149429|424
1611116700000|2021-01-20 04:25:00|149618.2|149488.2|149619.8|149489.8|149634.6|149504.6|149564.8|149434.8|412
1611117000000|2021-01-20 04:30:00|149625.8|149495.8|149617.2|149487.2|149668.7|149514.8|149549.7|149419.2|505
1611117300000|2021-01-20 04:35:00|149615.6|149485.6|149598.3|149468.3|149640.7|149489.4|149562.2|149407.1|495
1611117600000|2021-01-20 04:40:00|149598.2|149468.2|149592.7|149462.7|149645.6|149477.8|149555|149422.3|498
1611117900000|2021-01-20 04:45:00|149595.5|149465.5|149572.1|149442.1|149605.1|149475.1|149557.6|149427.6|511
1611118200000|2021-01-20 04:50:00|149573.1|149443.1|149534.8|149404.8|149574.4|149444.4|149534|149404|435
1611118500000|2021-01-20 04:55:00|149529.2|149399.2|149546.5|149416.5|149609.1|149441|149529.2|149367.1|368
1611118800000|2021-01-20 05:00:00|149544.6|149414.6|149552.6|149422.6|149585.3|149431.4|149507.2|149377.2|457
1611119100000|2021-01-20 05:05:00|149549.8|149419.8|149463.5|149333.5|149565.3|149435.3|149395.2|149239.2|725
1611119400000|2021-01-20 05:10:00|149462.4|149332.4|149451.2|149321.2|149523.1|149352.1|149416.6|149261.3|701
1611119700000|2021-01-20 05:15:00|149451.3|149321.3|149481.9|149277.6|149497.2|149336.4|149427.4|149249.2|634
1611120000000|2021-01-20 05:20:00|149442.4|149312.4|149412.7|149282.7|149498.1|149325.5|149393|149263|825
1611120300000|2021-01-20 05:25:00|149418.5|149288.5|149449.9|149239.6|149468.9|149312.6|149400.4|149237.1|788
1611120600000|2021-01-20 05:30:00|149452.8|149243.2|149423|149293|149476.6|149315.7|149400|149238|885
1611120900000|2021-01-20 05:35:00|149426.7|149296.7|149425.6|149295.6|149470.8|149317.6|149392.6|149238.3|850
1611121200000|2021-01-20 05:40:00|149426.9|149296.9|149412.8|149282.8|149474.9|149318.4|149399|149236.6|727
1611121500000|2021-01-20 05:45:00|149412.3|149282.3|149504.2|149290.6|149534.6|149357.4|149402.4|149258.5|697
1611121800000|2021-01-20 05:50:00|149503.2|149289.6|149407.3|149277.3|149515.2|149296.8|149393|149241.8|866
1611122100000|2021-01-20 05:55:00|149406.6|149276.6|149435.5|149305.5|149481.3|149313|149373.6|149242.1|815
1611122400000|2021-01-20 06:00:00|149429.4|149299.4|149430.3|149300.3|149508.1|149358.6|149405.8|149267.4|502
1611122700000|2021-01-20 06:05:00|149430.5|149300.5|149359.1|149229.1|149439.9|149309.9|149345.5|149215.5|516
1611123000000|2021-01-20 06:10:00|149356.8|149226.8|149374.2|149244.2|149384.5|149254.5|149289.1|149159.1|564
1611123300000|2021-01-20 06:15:00|149368.3|149238.3|149374.9|149244.9|149389.5|149259.5|149331.5|149201.5|497
1611123600000|2021-01-20 06:20:00|149366.1|149236.1|149397.6|149267.6|149407.8|149277.8|149356.9|149226.9|382
1611123900000|2021-01-20 06:25:00|149390.9|149260.9|149358.7|149228.7|149404.7|149294.3|149356.7|149228.7|429
1611124200000|2021-01-20 06:30:00|149366.6|149236.6|149350.1|149220.1|149398.7|149268.7|149279.7|149149.7|571
1611124500000|2021-01-20 06:35:00|149353.1|149223.1|149253.4|149123.4|149387.5|149275.2|149114.7|148955.4|693
1611124800000|2021-01-20 06:40:00|149252.8|149122.8|149231.3|149101.3|149320.4|149153.4|149166.4|149036.4|684
1611125100000|2021-01-20 06:45:00|149231|149101|149198.8|149068.8|149268|149126.8|149177.5|149047.5|651
1611125400000|2021-01-20 06:50:00|149197.9|149067.9|149157.9|149027.9|149267.4|149137.4|149150.6|149020.6|520
1611125700000|2021-01-20 06:55:00|149157.6|149027.6|149040.7|148910.7|149176.6|149046.6|149021.9|148845.2|592
1611126000000|2021-01-20 07:00:00|149049.2|148919.2|148925.9|148795.9|149075.5|148945.5|148901.4|148739.7|617
1611126300000|2021-01-20 07:05:00|148925.3|148795.3|149254.8|149124.8|149308.8|149146.6|148923.8|148793.8|679
1611126600000|2021-01-20 07:10:00|149204.3|149074.3|148933.7|148803.7|149215.8|149074.3|148929.3|148799.3|703
1611126900000|2021-01-20 07:15:00|148932.4|148802.4|149078.6|148948.6|149099.8|148969.8|148923.4|148793.4|626
1611127200000|2021-01-20 07:20:00|149081.3|148951.3|149099.7|148969.7|149132.1|149003.4|149026.4|148896.4|621
1611127500000|2021-01-20 07:25:00|149097.2|148967.2|149121.1|148991.1|149278.7|149148.7|149084.8|148960.7|835
1611127800000|2021-01-20 07:30:00|149124.1|148994.1|149347.8|149217.8|149360.3|149244|149025.9|148900.6|717
1611128100000|2021-01-20 07:35:00|149346.5|149216.5|149237.2|149107.2|149347.6|149217.6|149148.1|149026.7|675
1611128400000|2021-01-20 07:40:00|149232.3|149102.3|149107.5|148977.5|149252.4|149128.3|149086|148956|664
1611128700000|2021-01-20 07:45:00|149108.9|148978.9|149001|148871|149152.1|149022.1|148943.6|148853.6|726
1611129000000|2021-01-20 07:50:00|149002.2|148872.2|149007.3|148917.3|149020.4|148930.4|148970.4|148872.2|685
1611129300000|2021-01-20 07:55:00|149003.5|148913.5|148734.6|148604.6|149011.9|148921.9|148696.5|148556.3|889
1611129600000|2021-01-20 08:00:00|148731.4|148601.4|148684.4|148594.4|148749.4|148619.4|148644.5|148554.5|770
1611129900000|2021-01-20 08:05:00|148683.7|148593.7|148855.5|148765.5|148856.4|148766.4|148648.8|148558.8|777
1611130200000|2021-01-20 08:10:00|148852.6|148762.6|149144.5|149014.5|149146.6|149016.6|148847.6|148735.4|781
1611130500000|2021-01-20 08:15:00|149145.3|149015.3|148964.2|148874.2|149185.2|149081.4|148956|148852.6|732
1611130800000|2021-01-20 08:20:00|148963.2|148873.2|148783.5|148693.5|148975.9|148885.9|148695.8|148605.8|751
1611131100000|2021-01-20 08:25:00|148778.9|148688.9|148832.8|148702.8|148924.4|148813|148719.3|148629.3|704
1611131400000|2021-01-20 08:30:00|148830.4|148700.4|148977.9|148887.9|149009.5|148919.5|148819.9|148689.9|700
1611131700000|2021-01-20 08:35:00|148978.2|148888.2|149143.8|149013.8|149159|149051.3|148977.6|148887.6|679
1611132000000|2021-01-20 08:40:00|149143.9|149013.9|148834.5|148704.5|149148.3|149050.7|148813.5|148692.5|702
1611132300000|2021-01-20 08:45:00|148832|148702|149060.4|148930.4|149070.6|148962|148790.4|148688.8|742
1611132600000|2021-01-20 08:50:00|149033.5|148903.5|148899.3|148809.3|149042.7|148912.7|148859.1|148736.6|760
1611132900000|2021-01-20 08:55:00|148898.7|148808.7|148871.6|148781.6|148906|148816|148867.4|148777.4|609
1611133200000|2021-01-20 09:00:00|148869.9|148779.9|148863.2|148773.2|148959.2|148846.5|148790.8|148670.6|763
1611133500000|2021-01-20 09:05:00|148863.8|148773.8|148835.8|148745.8|148907.1|148817.1|148757.8|148667.8|837
1611133800000|2021-01-20 09:10:00|148835|148745|149008.8|148878.8|149023.3|148893.3|148816.1|148726.1|757
1611134100000|2021-01-20 09:15:00|149017.1|148887.1|148971.1|148841.1|149034.8|148925.8|148928.6|148837.8|721
1611134400000|2021-01-20 09:20:00|148976.9|148846.9|149014.5|148924.5|149027.9|148937|148902.6|148797.3|549
1611134700000|2021-01-20 09:25:00|149015.1|148925.1|149200.2|149070.2|149205.7|149090.9|149009.9|148919.9|670
1611135000000|2021-01-20 09:30:00|149201.4|149071.4|149343.6|149253.6|149360.1|149258.4|149079|148949|868
1611135300000|2021-01-20 09:35:00|149344.4|149254.4|149350.5|149260.5|149711.5|149502.5|149305.6|149194.8|780
1611135600000|2021-01-20 09:40:00|149350.8|149260.8|149119.6|149029.6|149352.3|149262.3|149119.1|149029.1|730
1611135900000|2021-01-20 09:45:00|149110|149020|149297.6|149167.6|149301.1|149171.1|149053|148950.2|627
1611136200000|2021-01-20 09:50:00|149296.6|149166.6|149292.8|149202.8|149330|149223.1|149267.2|149163.5|695
1611136500000|2021-01-20 09:55:00|149292.5|149202.5|149127.7|149037.7|149303.2|149213.2|149117.2|149001.9|701
1611136800000|2021-01-20 10:00:00|149134.6|149044.6|148936.6|148846.6|149149.9|149044.9|148929.3|148832.6|760
1611137100000|2021-01-20 10:05:00|148937.5|148847.5|149002.6|148872.6|149014.5|148914.3|148915.4|148813.7|757
1611137400000|2021-01-20 10:10:00|149002.1|148872.1|149278.6|149188.6|149301.8|149211.8|149001.6|148871.6|805
1611137700000|2021-01-20 10:15:00|149281.5|149191.5|149038.3|148948.3|149321|149231|148998.2|148899|778
1611138000000|2021-01-20 10:20:00|149039.4|148949.4|149022.6|148932.6|149089.2|148999.2|148989.1|148865.6|749
1611138300000|2021-01-20 10:25:00|149021.9|148931.9|149136.9|149006.9|149145.5|149035.4|148924.8|148832.7|737
1611138600000|2021-01-20 10:30:00|149139|149009|148823.4|148733.4|149140.5|149029.7|148811.8|148721.8|915
1611138900000|2021-01-20 10:35:00|148823.1|148733.1|148855.1|148765.1|148861.9|148771.9|148749.1|148659.1|835
1611139200000|2021-01-20 10:40:00|148858|148768|148922.7|148832.7|149066.5|148976.5|148805.4|148692.3|727
1611139500000|2021-01-20 10:45:00|148925.5|148835.5|149034.8|148944.8|149036.3|148946.3|148925.5|148811|680
1611139800000|2021-01-20 10:50:00|149034.1|148944.1|148933.2|148843.2|149034.6|148944.6|148928|148838|639
1611140100000|2021-01-20 10:55:00|148933.4|148843.4|148961.3|148871.3|148996.6|148906.6|148925.7|148835.7|593
1611140400000|2021-01-20 11:00:00|148962.1|148872.1|149089.1|148999.1|149118.8|149028.8|148958.6|148868.6|715
1611140700000|2021-01-20 11:05:00|149088.1|148998.1|149176.7|149086.7|149185.5|149095.5|149064.7|148974.7|630
1611141000000|2021-01-20 11:10:00|149176.3|149086.3|149216|149126|149254.6|149141.7|149129.4|149039.4|552
1611141300000|2021-01-20 11:15:00|149210.8|149120.8|149171.4|149081.4|149222.6|149132.6|149071.3|148950.8|684
1611141600000|2021-01-20 11:20:00|149170.4|149080.4|149177.8|149087.8|149191.7|149101.7|149161.3|149071.3|762
1611141900000|2021-01-20 11:25:00|149182.4|149092.4|149210.8|149120.8|149216.4|149126.4|149171.4|149081.4|478
1611142200000|2021-01-20 11:30:00|149212.7|149122.7|149372.4|149282.4|149404.4|149297.3|149050.5|148933|831
1611142500000|2021-01-20 11:35:00|149369.5|149279.5|149105|149015|149397.7|149307.7|149088.4|148977.8|686
1611142800000|2021-01-20 11:40:00|149105.2|149015.2|149087.7|148997.7|149121.8|149031.8|149075.2|148973.4|630
1611143100000|2021-01-20 11:45:00|149085.4|148995.4|149090.9|149000.9|149127.4|149028.8|149065.8|148975.8|667
1611143400000|2021-01-20 11:50:00|149090|149000|149199.5|149109.5|149199.8|149109.5|149090|148991.8|624
1611143700000|2021-01-20 11:55:00|149199.6|149109.6|149223.8|149133.8|149238|149148|149188.4|149098.4|658
1611144000000|2021-01-20 12:00:00|149222.9|149132.9|149367.4|149277.4|149394.4|149284.7|149214|149124|662
1611144300000|2021-01-20 12:05:00|149367.1|149277.1|149475.7|149385.7|149522.6|149432.6|149331.4|149236.4|765
1611144600000|2021-01-20 12:10:00|149474.6|149384.6|149350.9|149260.9|149552.5|149462.5|149330.4|149240.4|697
1611144900000|2021-01-20 12:15:00|149349.8|149259.8|149496.2|149406.2|149553.6|149463.6|149326.8|149236.8|704
1611145200000|2021-01-20 12:20:00|149495.1|149405.1|149559.6|149469.6|149637.4|149532|149495.1|149405.1|722
1611145500000|2021-01-20 12:25:00|149557.4|149467.4|149677.5|149547.5|149678.9|149588.9|149404.9|149314.9|792
1611145800000|2021-01-20 12:30:00|149676.7|149546.7|149640.9|149550.9|149679.4|149589.4|149435.6|149345.6|875
1611146100000|2021-01-20 12:35:00|149638.9|149548.9|149538.3|149448.3|149697.1|149607.1|149518.2|149428.2|650
1611146400000|2021-01-20 12:40:00|149538.4|149448.4|149579.1|149489.1|149693.3|149603.3|149534|149438.2|841
1611146700000|2021-01-20 12:45:00|149578.2|149488.2|149764.2|149674.2|149785.9|149695.9|149541.5|149451.5|793
1611147000000|2021-01-20 12:50:00|149764.5|149674.5|149720.9|149630.9|149772.8|149682.8|149646.5|149556.5|662
1611147300000|2021-01-20 12:55:00|149724.8|149634.8|149783.3|149693.3|149811.3|149721.3|149689|149599|684
1611147600000|2021-01-20 13:00:00|149782.7|149692.7|149879.3|149789.3|149897.9|149807.9|149618.9|149488.9|792
1611147900000|2021-01-20 13:05:00|149877.8|149787.8|149901.3|149771.3|149902.7|149796.5|149559.6|149469.6|801
1611148200000|2021-01-20 13:10:00|149900.5|149770.5|149705.8|149615.8|149945.4|149824.3|149682.3|149592.3|749
1611148500000|2021-01-20 13:15:00|149704.7|149614.7|149540.6|149450.6|149744.2|149654.2|149520|149414.6|793
1611148800000|2021-01-20 13:20:00|149541.3|149451.3|149526.5|149436.5|149571.1|149481.1|149516.2|149426.2|777
1611149100000|2021-01-20 13:25:00|149520.1|149430.1|149528.1|149438.1|149551.8|149439.1|149418|149328|809
1611149400000|2021-01-20 13:30:00|149529.1|149439.1|149700.4|149610.4|149707.3|149611.4|149470.7|149380.7|850
1611149700000|2021-01-20 13:35:00|149701.3|149611.3|149660.8|149570.8|149709.6|149619.6|149657.2|149567.2|694
1611150000000|2021-01-20 13:40:00|149661.5|149571.5|149742.2|149652.2|149778.1|149688.1|149619.6|149496.4|644
1611150300000|2021-01-20 13:45:00|149743.3|149653.3|149726.1|149636.1|149781.4|149691.4|149710.3|149620.3|766
1611150600000|2021-01-20 13:50:00|149725.7|149635.7|149519.4|149429.4|149728.1|149638.1|149518.8|149428.8|821
1611150900000|2021-01-20 13:55:00|149523.7|149433.7|149414.1|149324.1|149526.9|149436.9|149403.4|149313.4|852
1611151200000|2021-01-20 14:00:00|149415.4|149325.4|149224.6|149134.6|149420.8|149330.8|149187.7|149097.7|896
1611151500000|2021-01-20 14:05:00|149221.9|149131.9|149354|149224|149374.7|149244.7|149118.9|149007.1|898
1611151800000|2021-01-20 14:10:00|149353.7|149223.7|149377.9|149287.9|149385.3|149295.3|149272.8|149182.8|797
1611152100000|2021-01-20 14:15:00|149378.9|149288.9|149414.8|149324.8|149418.2|149328.2|149346|149256|944
1611152400000|2021-01-20 14:20:00|149415.3|149325.3|149555.6|149465.6|149571.7|149481.7|149415.3|149318.1|868
1611152700000|2021-01-20 14:25:00|149549.9|149459.9|149330|149240|149562.7|149472.7|149302.8|149206.9|961
1611153000000|2021-01-20 14:30:00|149330.4|149240.4|149253.4|149163.4|149432.5|149302.5|149125.5|149035.5|949
1611153300000|2021-01-20 14:35:00|149254|149164|149171.6|149041.6|149272.5|149170.9|149039.2|148940.1|1031
1611153600000|2021-01-20 14:40:00|149146.8|149056.8|149230.3|149140.3|149303.2|149213.2|149116.9|149009.2|1012
1611153900000|2021-01-20 14:45:00|149235.2|149145.2|149150.2|149060.2|149249.5|149159.5|149100.3|149010.3|908
1611154200000|2021-01-20 14:50:00|149149.8|149059.8|149370.8|149280.8|149572|149465.4|149140.6|149050.6|956
1611154500000|2021-01-20 14:55:00|149373.5|149283.5|149224.5|149134.5|149383.1|149293.1|149147.3|149049.4|891
1611154800000|2021-01-20 15:00:00|149223.6|149133.6|149108.2|149018.2|149305.8|149175.8|148978.5|148863.7|984
1611155100000|2021-01-20 15:05:00|149109.7|149019.7|148949.6|148859.6|149153.3|149046.9|148948|148858|854
1611155400000|2021-01-20 15:10:00|148951.3|148861.3|148994.6|148904.6|149043.7|148913.7|148896.2|148766.2|965
1611155700000|2021-01-20 15:15:00|148991.7|148901.7|148859.2|148769.2|148996.6|148906.6|148827.1|148725.6|898
1611156000000|2021-01-20 15:20:00|148860.6|148770.6|148701.3|148611.3|148885.8|148779.5|148683.2|148593.2|922
1611156300000|2021-01-20 15:25:00|148701.5|148611.5|148733.4|148643.4|148836.6|148746.6|148699|148609|884
1611156600000|2021-01-20 15:30:00|148734.7|148644.7|148736.6|148646.6|148775.2|148685.2|148672.6|148565.7|917
1611156900000|2021-01-20 15:35:00|148740.7|148650.7|148774.9|148684.9|148813|148723|148722.6|148632.6|856
1611157200000|2021-01-20 15:40:00|148783.5|148693.5|148819.7|148729.7|148827|148737|148716.6|148626.6|819
1611157500000|2021-01-20 15:45:00|148823.9|148733.9|148819.2|148689.2|148828.3|148733.9|148731.4|148616.5|780
1611157800000|2021-01-20 15:50:00|148820.8|148690.8|148956.7|148866.7|148966.7|148876.7|148784.7|148665.8|836
1611158100000|2021-01-20 15:55:00|148958.4|148868.4|148848|148758|149069.3|148979.3|148842|148752|937
1611158400000|2021-01-20 16:00:00|148848.5|148758.5|148992.7|148902.7|149077|148987|148845.5|148755.5|985
1611158700000|2021-01-20 16:05:00|148993.8|148903.8|149192.2|149062.2|149210.6|149120.6|148979.5|148873|951
1611159000000|2021-01-20 16:10:00|149191.4|149061.4|149000.5|148870.5|149199.1|149109.1|148958.7|148863.3|885
1611159300000|2021-01-20 16:15:00|149000.3|148870.3|148846.7|148756.7|149000.3|148877.2|148808.7|148718.7|927
1611159600000|2021-01-20 16:20:00|148843.7|148753.7|148845.2|148755.2|148910.8|148780.8|148794.5|148694.8|874
1611159900000|2021-01-20 16:25:00|148844.3|148754.3|148927.8|148837.8|148940|148850|148837.2|148747.2|876
1611160200000|2021-01-20 16:30:00|148955.6|148825.6|148843.9|148753.9|148983.2|148893.2|148826.4|148721.5|919
1611160500000|2021-01-20 16:35:00|148849.2|148759.2|148866.6|148776.6|148882.2|148792.2|148718.2|148628.2|935
1611160800000|2021-01-20 16:40:00|148862.9|148772.9|148854.6|148764.6|148879.5|148789.5|148833.3|148743.3|930
1611161100000|2021-01-20 16:45:00|148851|148761|148915.1|148785.1|148946.6|148841.1|148820.3|148730.3|956
1611161400000|2021-01-20 16:50:00|148918.5|148788.5|148925.4|148835.4|148950.5|148840.5|148864.6|148754.1|890
1611161700000|2021-01-20 16:55:00|148925.3|148835.3|148862.6|148772.6|148936.5|148841.4|148799.6|148692.3|942
1611162000000|2021-01-20 17:00:00|148857.8|148767.8|148851.8|148721.8|148895|148781.9|148825|148713.1|843
1611162300000|2021-01-20 17:05:00|148855.3|148725.3|148888.4|148758.4|148916.3|148788.3|148819.8|148716.7|879
1611162600000|2021-01-20 17:10:00|148889.5|148759.5|149036.1|148906.1|149069.8|148939.8|148870.7|148753.9|930
1611162900000|2021-01-20 17:15:00|149036.7|148906.7|149093.6|149003.6|149122.5|149014|148997|148890.3|861
1611163200000|2021-01-20 17:20:00|149091|149001|149097.5|149007.5|149162.8|149052.4|149086.4|148956.4|922
1611163500000|2021-01-20 17:25:00|149094.6|149004.6|149086.6|148956.6|149135.6|149040.5|149046.8|148934.4|1000
1611163800000|2021-01-20 17:30:00|149086.3|148956.3|149028|148898|149088.6|148979.5|148979.6|148884.7|850
1611164100000|2021-01-20 17:35:00|149024|148894|149075.7|148945.7|149094.8|148977.8|148865.3|148742.9|810
1611164400000|2021-01-20 17:40:00|149073.6|148943.6|149098.9|148968.9|149125.3|149013.6|149073.6|148943.6|837
1611164700000|2021-01-20 17:45:00|149098.8|148968.8|149127.4|148997.4|149163.4|149033.4|149058.5|148944|807
1611165000000|2021-01-20 17:50:00|149125.7|148995.7|149062.6|148972.6|149142.8|149024|149051.7|148940.8|923
1611165300000|2021-01-20 17:55:00|149062.1|148972.1|149050.1|148960.1|149094.4|148983.8|149040.1|148934.1|865
1611165600000|2021-01-20 18:00:00|149050.3|148960.3|148969.8|148839.8|149073|148963.2|148938.7|148829.5|882
1611165900000|2021-01-20 18:05:00|148969.3|148839.3|148996.6|148866.6|149002.7|148895.2|148942.7|148833.4|823
1611166200000|2021-01-20 18:10:00|148991.3|148861.3|148984.7|148854.7|149001.2|148878.3|148947.1|148833|851
1611166500000|2021-01-20 18:15:00|148986.4|148856.4|148968.4|148878.4|149001.5|148880.1|148946.7|148838|841
1611166800000|2021-01-20 18:20:00|148962.2|148872.2|148965.1|148835.1|148995.6|148876.9|148939|148831.3|770
1611167100000|2021-01-20 18:25:00|148964|148834|148974.3|148844.3|148987.5|148862|148937.3|148822.1|792
1611167400000|2021-01-20 18:30:00|148970.1|148840.1|149002.8|148872.8|149038.1|148910.2|148943.5|148829|775
1611167700000|2021-01-20 18:35:00|149000.7|148870.7|149127.5|148997.5|149137.4|149007.4|148944.9|148854.9|797
1611168000000|2021-01-20 18:40:00|149126.4|148996.4|149172.3|149042.3|149187.2|149097|149107.6|148994.1|729
1611168300000|2021-01-20 18:45:00|149173.8|149043.8|149195.9|149065.9|149201|149086.1|149115.1|148996.2|813
1611168600000|2021-01-20 18:50:00|149196|149066|149116.5|148986.5|149207.2|149089.7|149091.8|148974.3|778
1611168900000|2021-01-20 18:55:00|149112.7|148982.7|149150|149020|149176.3|149081.4|149086.7|148970.4|823
1611169200000|2021-01-20 19:00:00|149155.6|149025.6|149139.8|149049.8|149170.8|149069.2|149081.8|148971.6|834
1611169500000|2021-01-20 19:05:00|149142.9|149052.9|149173.3|149043.3|149179.5|149071.9|149128.2|149020.9|702
1611169800000|2021-01-20 19:10:00|149173.4|149043.4|149210.6|149120.6|149233.8|149132.7|149152|149031.9|714
1611170100000|2021-01-20 19:15:00|149212.2|149122.2|149219.3|149129.3|149229|149139|149177.5|149087.5|734
1611170400000|2021-01-20 19:20:00|149219.9|149129.9|149192.5|149102.5|149244.6|149154.6|149175.1|149085.1|724
1611170700000|2021-01-20 19:25:00|149185.1|149095.1|149174.7|149084.7|149228|149138|149162.6|149072.6|706
1611171000000|2021-01-20 19:30:00|149164.9|149074.9|149148.9|149058.9|149218.7|149128.7|149132.4|149020.2|857
1611171300000|2021-01-20 19:35:00|149149|149059|149192.8|149102.8|149192.9|149102.9|149131|149041|751
1611171600000|2021-01-20 19:40:00|149192.4|149102.4|149176.2|149086.2|149198.8|149108.8|149175.9|149085.9|669
1611171900000|2021-01-20 19:45:00|149175.5|149085.5|149122.9|148992.9|149190.5|149100.5|149101.4|148990|785
1611172200000|2021-01-20 19:50:00|149122.1|148992.1|149137.9|149047.9|149204.6|149110.1|149102.5|148990.7|854
1611172500000|2021-01-20 19:55:00|149139.1|149049.1|149105.6|148975.6|149195.2|149105.2|149091.6|148961.6|874
1611172800000|2021-01-20 20:00:00|149102.9|148972.9|149122.1|149032.1|149140.7|149050.7|149044.6|148917.4|827
1611173100000|2021-01-20 20:05:00|149121.4|149031.4|149128.1|148998.1|149139.1|149049.1|149053.9|148944.9|830
1611173400000|2021-01-20 20:10:00|149131.2|149001.2|149105.8|148975.8|149182.9|149068.2|149060.7|148953.3|872
1611173700000|2021-01-20 20:15:00|149101.1|148971.1|149140.7|149010.7|149151.3|149052.5|149096.6|148970.7|804
1611174000000|2021-01-20 20:20:00|149138.1|149008.1|149134.1|149044.1|149180.1|149076.3|149123.2|148996.5|740
1611174300000|2021-01-20 20:25:00|149133.3|149043.3|149054|148964|149146.1|149056.1|149044.8|148948.4|881
1611174600000|2021-01-20 20:30:00|149055.3|148965.3|149092.2|148962.2|149098.4|148982.9|149030.4|148926.3|847
1611174900000|2021-01-20 20:35:00|149092.9|148962.9|149069.6|148939.6|149126.2|149021.9|149062.9|148934.7|843
1611175200000|2021-01-20 20:40:00|149072.8|148942.8|149068.4|148938.4|149111|149012.5|149046.8|148929.7|776
1611175500000|2021-01-20 20:45:00|149068.1|148938.1|149058.2|148928.2|149104.3|148980.9|149033|148921.1|696
1611175800000|2021-01-20 20:50:00|149059.6|148929.6|149047.9|148957.9|149079.6|148973.4|149030|148921.1|630
1611176100000|2021-01-20 20:55:00|149044|148954|149043.6|148913.6|149070.9|148958.7|148948.1|148830.8|770
1611176400000|2021-01-20 21:00:00|149049.1|148919.1|148989.2|148899.2|149051|148942.9|148977.5|148875.3|949
1611176700000|2021-01-20 21:05:00|148991.7|148901.7|149012.9|148922.9|149035|148927|148988.9|148879.9|634
1611177000000|2021-01-20 21:10:00|149009.6|148919.6|149027.1|148897.1|149047.5|148930.2|148999.4|148885.3|587
1611177300000|2021-01-20 21:15:00|149001.1|148911.1|149018.8|148888.8|149048.9|148918.9|148992.4|148873.5|220
1611177600000|2021-01-20 21:20:00|149020.5|148890.5|149024.7|148894.7|149064.9|148934.9|148990.4|148873.9|245
1611177900000|2021-01-20 21:25:00|149026.4|148896.4|149093.4|148963.4|149108|148978|149002|148876.3|205
1611178200000|2021-01-20 21:30:00|149082.9|148952.9|149097|148967|149161.3|149031.3|149063.4|148933.4|425
1611178500000|2021-01-20 21:35:00|149095.4|148965.4|149089.5|148959.5|149111.4|148992.7|149063.9|148943.3|438
1611178800000|2021-01-20 21:40:00|149088.1|148958.1|149240|149036|149240|149065|149036.7|148906.7|353
1611179100000|2021-01-20 21:45:00|149175.1|149045.1|149198.2|149068.2|149229.3|149099.3|149164.2|149034.2|236
1611179400000|2021-01-20 21:50:00|149174.2|149044.2|149187|149057|149238.5|149108.5|149167.4|148995|355
1611179700000|2021-01-20 21:55:00|149183|149053|149177.9|148935.9|149269.6|149101.6|149162|148935.9|602
1611180000000|2021-01-20 22:00:00|149172.9|148930.9|149220.3|148978.3|149237.9|148995.9|149088.5|148846.5|55
1611180300000|2021-01-20 22:05:00|149218.3|148976.3|149174.8|148932.8|149313.7|149071.7|149074.5|148832.5|157
1611180600000|2021-01-20 22:10:00|149163.6|148921.6|149093.3|148851.3|149294.6|149052.6|149089.2|148847.2|218
1611180900000|2021-01-20 22:15:00|149150.4|148908.4|149116.5|148874.5|149300.9|149058.9|149059.1|148817.1|208
1611181200000|2021-01-20 22:20:00|149140.2|148898.2|149098.9|148856.9|149226.7|148984.7|149030.3|148788.3|154
1611181500000|2021-01-20 22:25:00|149148.2|148906.2|149310.4|149068.4|149502.1|149260.1|149051.5|148809.5|315
1611181800000|2021-01-20 22:30:00|149311.7|149073|149453.3|149211.3|149669.7|149427.7|149252.1|149057.7|537
1611182100000|2021-01-20 22:35:00|149450.8|149208.8|149332.2|149090.2|149525.8|149283.8|149327.7|149085.7|337
1611182400000|2021-01-20 22:40:00|149332.4|149090.4|149367.2|149125.2|149390|149148|149263.6|149021.6|130
1611182700000|2021-01-20 22:45:00|149525.3|149283.3|149345|149103|149525.3|149283.3|149291.8|149049.8|359
1611183000000|2021-01-20 22:50:00|149228|148986|149382.7|149140.7|149428.9|149186.9|149228|148986|190
1611183300000|2021-01-20 22:55:00|149400.7|149158.7|149402|149160|149468.2|149226.2|149304.1|149062.1|347
1611183600000|2021-01-20 23:00:00|149398.6|149156.6|149379.7|149137.7|149471.7|149229.7|149267.3|149025.3|728
1611183900000|2021-01-20 23:05:00|149431.7|149189.7|149154|148912|149458.6|149216.6|149083.5|148841.5|498
1611184200000|2021-01-20 23:10:00|149163.2|148921.2|149214.9|148972.9|149266.7|149024.7|149106.9|148864.9|653
1611184500000|2021-01-20 23:15:00|149211.8|148969.8|149215.8|148973.8|149280.8|149038.8|149139.6|148897.6|459
1611184800000|2021-01-20 23:20:00|149208.9|148966.9|149236.7|148994.7|149304.5|149062.5|149130.5|148888.5|499
1611185100000|2021-01-20 23:25:00|149233.7|148991.7|149161.6|148919.6|149272.4|149030.4|149161.6|148919.6|422
1611185400000|2021-01-20 23:30:00|149165.9|148923.9|149141.4|148899.4|149215.7|148978.1|149083.9|148841.9|346
1611185700000|2021-01-20 23:35:00|149141.6|148899.6|149120.1|148878.1|149148.2|148906.2|149091.9|148849.9|409
1611186000000|2021-01-20 23:40:00|149118.7|148876.7|149101.2|148859.2|149147.7|148905.7|149072.2|148830.2|395
1611186300000|2021-01-20 23:45:00|149101.3|148859.3|149121.9|148879.9|149131.6|148889.6|149075|148833|409
1611186600000|2021-01-20 23:50:00|149120.4|148878.4|149103.1|148861.1|149125.9|148883.9|149064.8|148822.8|438
1611186900000|2021-01-20 23:55:00|149103.3|148861.3|149112.8|148870.8|149131.6|148889.6|149080|148838|413
1611187200000|2021-01-21 00:00:00|149103.6|148861.6|149129.4|148999.4|149238.5|149084.5|149065.2|148823.2|580
1611187500000|2021-01-21 00:05:00|149126.1|148996.1|149107.7|148977.7|149191|149043|149101.3|148916.5|384
1611187800000|2021-01-21 00:10:00|149109.7|148979.7|149135.5|149005.5|149180.5|149025.9|149101.2|148933.8|403
1611188100000|2021-01-21 00:15:00|149143.9|149013.9|149134.1|149004.1|149150.1|149030|149107.8|148977.8|393
1611188400000|2021-01-21 00:20:00|149133.9|149003.9|149123.8|148993.8|149149.9|149042.5|149113.6|148983.6|376
1611188700000|2021-01-21 00:25:00|149124.4|148994.4|149267.1|149048.3|149293.2|149078.9|149101.8|148971.8|393
1611189000000|2021-01-21 00:30:00|149262.6|149044.9|149264.4|149022.4|149328.7|149099.9|149207.5|149009|734
1611189300000|2021-01-21 00:35:00|149261.6|149019.6|149199.6|149069.6|149279.6|149089.8|149170.5|148997.3|717
1611189600000|2021-01-21 00:40:00|149202.4|149072.4|149184.9|149054.9|149242|149083.2|149157|148988.2|704
1611189900000|2021-01-21 00:45:00|149181.8|149051.8|149196.6|149066.6|149245.3|149080.5|149134|148965.8|736
1611190200000|2021-01-21 00:50:00|149203|149073|149151|149021|149246|149073.2|149141.4|149011.4|550
1611190500000|2021-01-21 00:55:00|149149.3|149019.3|149117.1|148987.1|149159.7|149029.7|149113.5|148983.5|514
1611190800000|2021-01-21 01:00:00|149117.8|148987.8|149088|148958|149138.5|149017.1|149078.7|148948.7|583
1611191100000|2021-01-21 01:05:00|149092.6|148962.6|149095.9|148965.9|149110.3|148980.3|149080.1|148950.1|629
1611191400000|2021-01-21 01:10:00|149096|148966|148895.7|148765.7|149144.1|148999|148845.1|148679.7|679
1611191700000|2021-01-21 01:15:00|148896.3|148766.3|148903.6|148773.6|148923.7|148789.4|148847.7|148717.7|849
1611192000000|2021-01-21 01:20:00|148906.8|148776.8|148890.1|148760.1|148924|148794|148880.4|148750.4|715
1611192300000|2021-01-21 01:25:00|148899.2|148769.2|148925|148795|148930.6|148800.6|148883.5|148753.5|667
1611192600000|2021-01-21 01:30:00|148923.1|148793.1|148906.1|148776.1|148923.9|148793.9|148861.9|148731.9|648
1611192900000|2021-01-21 01:35:00|148889.4|148759.4|148894.4|148764.4|148919.9|148789.9|148865.9|148735.9|830
1611193200000|2021-01-21 01:40:00|148900.7|148770.7|148906.6|148776.6|148962.6|148793.5|148866.7|148713.3|932
1611193500000|2021-01-21 01:45:00|148903.1|148773.1|148891.4|148761.4|148940.4|148810.4|148877|148747|977
1611193800000|2021-01-21 01:50:00|148891.3|148761.3|148912.3|148782.3|148965.3|148811.1|148886.8|148743.2|944
1611194100000|2021-01-21 01:55:00|148907.1|148777.1|148897.5|148767.5|148918.4|148795.7|148858.4|148728.4|844
1611194400000|2021-01-21 02:00:00|148885|148795|148903.6|148773.6|148923.2|148802.3|148876.3|148746.3|824
1611194700000|2021-01-21 02:05:00|148906.5|148776.5|148882.9|148752.9|148936|148806|148847|148717|803
1611195000000|2021-01-21 02:10:00|148883.8|148753.8|148897|148767|148902.3|148772.3|148857.7|148727.7|827
1611195300000|2021-01-21 02:15:00|148889.7|148759.7|148876.4|148746.4|148916.6|148786.6|148850.3|148720.3|842
1611195600000|2021-01-21 02:20:00|148876.7|148746.7|148902.7|148772.7|148924.3|148798.3|148862.3|148681.2|823
1611195900000|2021-01-21 02:25:00|148893.6|148763.6|148893|148763|148936.3|148781.9|148857.4|148719|836
1611196200000|2021-01-21 02:30:00|148887.2|148757.2|148950.8|148820.8|149003.6|148844.1|148863.6|148683.8|995
1611196500000|2021-01-21 02:35:00|148956.3|148826.3|148932.1|148802.1|148985.5|148855.5|148901.8|148748.5|608
1611196800000|2021-01-21 02:40:00|148935.3|148805.3|148896.9|148766.9|148942.1|148812.1|148870.5|148740.5|735
1611197100000|2021-01-21 02:45:00|148897.9|148767.9|148892.3|148762.3|148920.5|148790.5|148821.6|148691.6|490
1611197400000|2021-01-21 02:50:00|148896.6|148766.6|148850.1|148720.1|148907.8|148777.8|148835.6|148705.6|466
1611197700000|2021-01-21 02:55:00|148853.5|148723.5|148876.3|148746.3|148891.5|148761.5|148848.5|148718.5|443
1611198000000|2021-01-21 03:00:00|148872.9|148742.9|148803.6|148673.6|148876.9|148746.9|148794.6|148664.6|712
1611198300000|2021-01-21 03:05:00|148801.8|148671.8|148838.6|148708.6|148842.7|148712.7|148759.2|148643.1|584
1611198600000|2021-01-21 03:10:00|148840.2|148710.2|148820.2|148690.2|148850.1|148720.1|148811.2|148681.2|462
1611198900000|2021-01-21 03:15:00|148819.5|148689.5|148823.6|148693.6|148824.9|148694.9|148808|148678|639
1611199200000|2021-01-21 03:20:00|148816.4|148686.4|148813|148683|148842.8|148709.5|148796.1|148637.4|534
1611199500000|2021-01-21 03:25:00|148814.9|148684.9|148812|148682|148823.2|148693.2|148798.2|148668.2|519
1611199800000|2021-01-21 03:30:00|148812.9|148682.9|148815.9|148685.9|148828|148698|148799|148669|663
1611200100000|2021-01-21 03:35:00|148816.7|148686.7|148812.6|148682.6|148823.8|148693.8|148796|148666|928
1611200400000|2021-01-21 03:40:00|148813.6|148683.6|148802.9|148672.9|148818.5|148688.5|148772|148642|726
1611200700000|2021-01-21 03:45:00|148801.2|148671.2|148794.6|148664.6|148817.1|148687.1|148758.3|148628.3|586
1611201000000|2021-01-21 03:50:00|148795.5|148665.5|148786.6|148656.6|148805.8|148675.8|148751|148621|568
1611201300000|2021-01-21 03:55:00|148786.2|148656.2|148787.4|148657.4|148804.2|148674.2|148748|148618|729
1611201600000|2021-01-21 04:00:00|148792.1|148662.1|148794.3|148664.3|148806.3|148676.3|148777.5|148647.5|693
1611201900000|2021-01-21 04:05:00|148776.5|148646.5|148797.9|148667.9|148810.3|148680.3|148759.5|148629.5|368
1611202200000|2021-01-21 04:10:00|148799|148669|148818.6|148688.6|148824.5|148694.5|148778|148648|325
1611202500000|2021-01-21 04:15:00|148825.7|148695.7|148807.8|148677.8|148833|148703|148791.3|148661.3|256
1611202800000|2021-01-21 04:20:00|148806.9|148676.9|148809.2|148679.2|148839|148709|148791.7|148661.7|477
1611203100000|2021-01-21 04:25:00|148812|148682|148805.9|148675.9|148839.5|148704.6|148795.2|148634.5|499
1611203400000|2021-01-21 04:30:00|148805.8|148675.8|148815.4|148685.4|148827|148719.7|148792.2|148662.2|509
1611203700000|2021-01-21 04:35:00|148815.6|148685.6|148802.9|148672.9|148815.6|148685.6|148796.9|148666.9|438
1611204000000|2021-01-21 04:40:00|148802.7|148672.7|148811.3|148681.3|148860|148726.5|148791.8|148623.8|549
1611204300000|2021-01-21 04:45:00|148812.2|148682.2|148807.3|148677.3|148822.5|148692.5|148798.7|148668.7|519
1611204600000|2021-01-21 04:50:00|148803.4|148673.4|148780.5|148650.5|148818|148690.6|148763.2|148638.5|453
1611204900000|2021-01-21 04:55:00|148781.6|148651.6|148780.9|148650.9|148835.2|148693.6|148765.2|148603.4|601
1611205200000|2021-01-21 05:00:00|148782.7|148652.7|148790.3|148660.3|148806.4|148684|148762.5|148637.8|587
1611205500000|2021-01-21 05:05:00|148787.8|148657.8|148787.4|148657.4|148806.1|148689.7|148753.7|148640.7|547
1611205800000|2021-01-21 05:10:00|148776|148646|148804.4|148674.4|148804.5|148701|148759|148639|547
1611206100000|2021-01-21 05:15:00|148779.3|148689.3|148815.8|148685.8|148841.7|148711.7|148779.3|148658.2|535
1611206400000|2021-01-21 05:20:00|148818.8|148688.8|148789.3|148699.3|148820.1|148707.1|148789.3|148675.5|442
1611206700000|2021-01-21 05:25:00|148787.7|148697.7|148811.2|148681.2|148822.7|148705.9|148787.6|148676.1|496
1611207000000|2021-01-21 05:30:00|148811.5|148681.5|148809.4|148679.4|148815.1|148708.2|148788.4|148674.1|416
1611207300000|2021-01-21 05:35:00|148810.8|148680.8|148843.6|148713.6|148846.1|148735.5|148800.9|148677.9|562
1611207600000|2021-01-21 05:40:00|148844.9|148714.9|148851.6|148721.6|148858.5|148745.4|148821.2|148695.6|594
1611207900000|2021-01-21 05:45:00|148851.8|148721.8|148848.2|148718.2|148877.1|148769.1|148819.5|148708.9|449
1611208200000|2021-01-21 05:50:00|148848.1|148718.1|148850.9|148720.9|148862.8|148757|148811.1|148681.1|483
1611208500000|2021-01-21 05:55:00|148847.2|148717.2|148815.5|148685.5|148854.9|148746|148796.4|148679.4|603
1611208800000|2021-01-21 06:00:00|148818.3|148688.3|148824.6|148694.6|148908.5|148778.5|148802.8|148654.3|648
1611209100000|2021-01-21 06:05:00|148823.3|148693.3|148857.2|148727.2|148922.1|148792.1|148814|148684|650
1611209400000|2021-01-21 06:10:00|148859.2|148729.2|148859|148729|148873.1|148744.5|148820.2|148716|522
1611209700000|2021-01-21 06:15:00|148856.9|148726.9|148884.6|148754.6|148886.2|148756.2|148849.6|148719.6|516
1611210000000|2021-01-21 06:20:00|148884.4|148754.4|148890.4|148760.4|148897.2|148767.2|148855.3|148741.6|656
1611210300000|2021-01-21 06:25:00|148882.3|148752.3|148891.5|148761.5|148912|148782|148881.2|148751.2|463
1611210600000|2021-01-21 06:30:00|148893.4|148763.4|148951.2|148821.2|148951.2|148821.2|148886.5|148756.5|614
1611210900000|2021-01-21 06:35:00|148950.1|148820.1|148905.3|148775.3|148964.7|148834.7|148870.2|148740.2|524
1611211200000|2021-01-21 06:40:00|148894.1|148764.1|148955.5|148825.5|148966.2|148836.2|148894.1|148764.1|456
1611211500000|2021-01-21 06:45:00|148957.1|148827.1|148973.5|148843.5|148980.1|148850.1|148938|148808|514
1611211800000|2021-01-21 06:50:00|148974.8|148844.8|148958.4|148828.4|148991.6|148861.6|148953|148823|615
1611212100000|2021-01-21 06:55:00|148957|148827|148882.4|148752.4|148976.4|148846.4|148849.7|148702.6|509
1611212400000|2021-01-21 07:00:00|148882.6|148752.6|148880.7|148750.7|148919.7|148789.7|148818.1|148688.1|737
1611212700000|2021-01-21 07:05:00|148882.3|148752.3|148858.2|148728.2|148917.5|148787.5|148784.3|148672.6|714
1611213000000|2021-01-21 07:10:00|148862|148732|148982.4|148852.4|148992.1|148862.1|148853.1|148723.1|680
1611213300000|2021-01-21 07:15:00|148983.8|148853.8|148994.8|148904.8|149024.2|148915.3|148962.2|148832.2|652
1611213600000|2021-01-21 07:20:00|148994.1|148904.1|148930|148800|148994.5|148904.5|148897|148795.9|706
1611213900000|2021-01-21 07:25:00|148931|148801|148958.7|148828.7|148989.8|148859.8|148925.2|148795.2|571
1611214200000|2021-01-21 07:30:00|148957|148827|148940.9|148850.9|148957|148857.6|148911.6|148806|583
1611214500000|2021-01-21 07:35:00|148940.3|148850.3|148822.2|148732.2|148954.5|148852.8|148790.9|148675.1|797
1611214800000|2021-01-21 07:40:00|148822|148732|148865.5|148775.5|148884.8|148778.5|148790.1|148699.2|745
1611215100000|2021-01-21 07:45:00|148860.5|148770.5|148743|148653|148880.6|148773.6|148741.4|148651.4|639
1611215400000|2021-01-21 07:50:00|148751.2|148661.2|148710.2|148620.2|148805.5|148676.9|148676.6|148577.6|700
1611215700000|2021-01-21 07:55:00|148711.4|148621.4|148772.4|148682.4|148930.3|148800.3|148701|148611|707
1611216000000|2021-01-21 08:00:00|148799.2|148669.2|148637.4|148547.4|148799.2|148669.2|148593.2|148503.2|695
1611216300000|2021-01-21 08:05:00|148636.3|148546.3|148708.7|148618.7|148831.9|148726.1|148629|148539|697
1611216600000|2021-01-21 08:10:00|148710.6|148620.6|148749|148659|148771.1|148681.1|148698.1|148600.1|654
1611216900000|2021-01-21 08:15:00|148742.8|148652.8|148815.7|148725.7|148860.7|148752.5|148677.4|148587.4|675
1611217200000|2021-01-21 08:20:00|148814.8|148724.8|148756.6|148666.6|148832.5|148729.6|148730.9|148633.8|720
1611217500000|2021-01-21 08:25:00|148755.7|148665.7|148634.9|148544.9|148769.4|148679.4|148608.7|148504.9|642
1611217800000|2021-01-21 08:30:00|148635.1|148545.1|148561.4|148471.4|148646.6|148556.6|148503.4|148413.4|793
1611218100000|2021-01-21 08:35:00|148561.6|148471.6|148694.7|148604.7|148700.3|148610.3|148543.3|148453.3|815
1611218400000|2021-01-21 08:40:00|148699.8|148609.8|148597.7|148507.7|148702.7|148612.7|148577|148487|819
1611218700000|2021-01-21 08:45:00|148597.2|148507.2|148563.4|148473.4|148655|148565|148525.7|148435.7|900
1611219000000|2021-01-21 08:50:00|148563.1|148473.1|148532.6|148442.6|148607.6|148517.6|148528.5|148438.5|814
1611219300000|2021-01-21 08:55:00|148532.7|148442.7|148643.4|148513.4|148674.1|148584.1|148532.6|148442.6|793
1611219600000|2021-01-21 09:00:00|148642.3|148512.3|148608.6|148518.6|148724.6|148610.7|148572|148477.5|854
1611219900000|2021-01-21 09:05:00|148608.5|148518.5|148640.3|148550.3|148702|148612|148591.7|148501.7|769
1611220200000|2021-01-21 09:10:00|148640.4|148550.4|148609.8|148519.8|148681.3|148580.2|148597.9|148507.9|640
1611220500000|2021-01-21 09:15:00|148611.9|148521.9|148551|148461|148619|148529|148539.6|148449.6|791
1611220800000|2021-01-21 09:20:00|148550.7|148460.7|148368.8|148278.8|148571.9|148481.9|148364.2|148274.2|894
1611221100000|2021-01-21 09:25:00|148370.5|148280.5|148431.1|148341.1|148432.6|148342.6|148338.5|148248.5|880
1611221400000|2021-01-21 09:30:00|148428.1|148338.1|148432.2|148342.2|148509.4|148397.2|148384.5|148294.5|888
1611221700000|2021-01-21 09:35:00|148431.3|148341.3|148478.6|148388.6|148524.9|148433.2|148426.5|148336.5|781
1611222000000|2021-01-21 09:40:00|148483.8|148393.8|148451.6|148361.6|148493.6|148403.6|148334.7|148244.7|740
1611222300000|2021-01-21 09:45:00|148451.1|148361.1|148419.8|148329.8|148487.2|148397.2|148365.6|148275.6|919
1611222600000|2021-01-21 09:50:00|148420.4|148330.4|148357.7|148267.7|148424.4|148334.4|148316.7|148226.7|722
1611222900000|2021-01-21 09:55:00|148355.9|148265.9|148440.1|148350.1|148483.2|148389|148326.1|148236.1|886
1611223200000|2021-01-21 10:00:00|148439.8|148349.8|148394.8|148304.8|148478.4|148388.4|148393.1|148303.1|796
1611223500000|2021-01-21 10:05:00|148395.9|148305.9|148290.5|148200.5|148404.6|148314.6|148280.6|148190.6|729
1611223800000|2021-01-21 10:10:00|148285.7|148195.7|148248.8|148158.8|148295.1|148205.1|148234.9|148144.9|772
1611224100000|2021-01-21 10:15:00|148248|148158|148280.2|148190.2|148353.2|148263.2|148248|148158|864
1611224400000|2021-01-21 10:20:00|148279.7|148189.7|148275.3|148185.3|148368.9|148278.9|148264|148174|813
1611224700000|2021-01-21 10:25:00|148271.7|148181.7|148295.2|148205.2|148298|148208|148239.5|148149.5|794
1611225000000|2021-01-21 10:30:00|148299.4|148209.4|148433.2|148343.2|148491.8|148401.8|148284.2|148194.2|861
1611225300000|2021-01-21 10:35:00|148430.4|148340.4|148362.6|148272.6|148458.5|148341.2|148277.6|148187.6|733
1611225600000|2021-01-21 10:40:00|148363|148273|148389.2|148299.2|148411.3|148321.3|148316.8|148226.8|804
1611225900000|2021-01-21 10:45:00|148393.3|148303.3|148374.8|148284.8|148401.2|148311.2|148265.7|148175.7|774
1611226200000|2021-01-21 10:50:00|148381.6|148291.6|148373.6|148283.6|148394.9|148304.9|148313.4|148223.4|773
1611226500000|2021-01-21 10:55:00|148373.4|148283.4|148381.6|148251.6|148422.6|148295|148215.4|148125.4|889
1611226800000|2021-01-21 11:00:00|148382.5|148252.5|148220.6|148130.6|148389.7|148259.7|148219|148129|821
1611227100000|2021-01-21 11:05:00|148226.9|148136.9|148314.3|148184.3|148314.3|148184.3|148076.3|147977|860
1611227400000|2021-01-21 11:10:00|148300.9|148170.9|148397.8|148307.8|148440.6|148320.4|148300.9|148170.9|866
1611227700000|2021-01-21 11:15:00|148399.7|148309.7|148275.4|148185.4|148458.2|148368.2|148196.5|148087.4|819
1611228000000|2021-01-21 11:20:00|148276.1|148186.1|148215.9|148125.9|148322.4|148198.2|148130.3|148019.2|780
1611228300000|2021-01-21 11:25:00|148216.7|148126.7|148156.1|148066.1|148223|148133|148145.9|148055.9|694
1611228600000|2021-01-21 11:30:00|148156|148066|148086.8|147996.8|148203.4|148104.9|148079.9|147989.9|758
1611228900000|2021-01-21 11:35:00|148082.7|147992.7|148077.4|147987.4|148119.1|148029.1|148049.9|147959.9|727
1611229200000|2021-01-21 11:40:00|148077.5|147987.5|148187.3|148097.3|148190.5|148100.5|148055|147965|771
1611229500000|2021-01-21 11:45:00|148184.4|148094.4|148208.7|148118.7|148227.9|148137.9|148183.1|148093.1|801
1611229800000|2021-01-21 11:50:00|148212.1|148122.1|148031.4|147941.4|148212.1|148122.1|148023.7|147933.7|766
1611230100000|2021-01-21 11:55:00|148039|147949|147978.1|147888.1|148055.7|147965.7|147971.6|147881.6|705
1611230400000|2021-01-21 12:00:00|147977.5|147887.5|148052.8|147962.8|148086.8|147996.8|147964.2|147874.2|830
1611230700000|2021-01-21 12:05:00|148055.5|147965.5|147987.4|147897.4|148071.7|147981.7|147978.3|147888.3|859
1611231000000|2021-01-21 12:10:00|147983.4|147893.4|148026.8|147936.8|148038.9|147948.9|147952.9|147862.9|736
1611231300000|2021-01-21 12:15:00|148027.6|147937.6|147964|147874|148030.6|147940.6|147961|147871|842
1611231600000|2021-01-21 12:20:00|147964.4|147874.4|147964.1|147874.1|147982.8|147892.8|147919.1|147829.1|711
1611231900000|2021-01-21 12:25:00|147962.7|147872.7|148002.6|147872.6|148052.7|147962.7|147938|147848|850
1611232200000|2021-01-21 12:30:00|148002.8|147872.8|147945.7|147855.7|148031.1|147920.8|147908.2|147818.2|782
1611232500000|2021-01-21 12:35:00|147946.2|147856.2|147966.6|147876.6|147987.8|147895.1|147894.3|147804.3|866
1611232800000|2021-01-21 12:40:00|147967|147877|147962.2|147832.2|148040.7|147950.7|147903.3|147809|832
1611233100000|2021-01-21 12:45:00|147965.8|147835.8|148019.8|147929.8|148027|147934|147903.2|147795.5|937
1611233400000|2021-01-21 12:50:00|148019.1|147929.1|148283.7|148193.7|148299.3|148207.5|147999.2|147909.2|932
1611233700000|2021-01-21 12:55:00|148285.1|148195.1|148374.6|148244.6|148430.2|148340.2|148278|148176.4|927
1611234000000|2021-01-21 13:00:00|148374.5|148244.5|148330.3|148200.3|148378.4|148258.6|148121|147991|907
1611234300000|2021-01-21 13:05:00|148332.9|148202.9|147920.3|147790.3|148403.7|148273.7|147898.3|147732.1|882
1611234600000|2021-01-21 13:10:00|147926.6|147796.6|148100.1|147970.1|148142.8|148012.8|147697.9|147567.9|964
1611234900000|2021-01-21 13:15:00|148110|147980|148157.9|148067.9|148227.7|148115.4|148008.8|147878.8|921
1611235200000|2021-01-21 13:20:00|148159.4|148069.4|148438.9|148348.9|148540.8|148410.8|148150.6|148048.8|879
1611235500000|2021-01-21 13:25:00|148437|148347|148194.7|148064.7|148446.4|148356.4|148190.7|148000.9|712
1611235800000|2021-01-21 13:30:00|148197.9|148067.9|148312.4|148222.4|148345.5|148251.3|148148.3|147984.3|949
1611236100000|2021-01-21 13:35:00|148313.5|148223.5|148188|148098|148327.8|148237.8|148111.1|147981.1|958
1611236400000|2021-01-21 13:40:00|148189.4|148099.4|148283|148153|148283|148153|148082|147966.6|890
1611236700000|2021-01-21 13:45:00|148297.1|148167.1|148252.2|148122.2|148319.3|148199.4|148176.2|148064.1|908
1611237000000|2021-01-21 13:50:00|148255.6|148125.6|148564.9|148474.9|148587.4|148497.4|148219.4|148089.4|980
1611237300000|2021-01-21 13:55:00|148565|148475|148505.2|148415.2|148581.2|148485.7|148408.8|148318.8|1008
1611237600000|2021-01-21 14:00:00|148523.9|148393.9|148490.8|148360.8|148604.5|148514.5|148460|148349.9|910
1611237900000|2021-01-21 14:05:00|148489.5|148359.5|148705.2|148575.2|148754.9|148664.9|148434.3|148328.3|932
1611238200000|2021-01-21 14:10:00|148705.8|148575.8|148632.9|148542.9|148819.9|148712.8|148590.5|148484.1|937
1611238500000|2021-01-21 14:15:00|148634.7|148544.7|148642.6|148552.6|148688.5|148598.5|148544.1|148438.8|907
1611238800000|2021-01-21 14:20:00|148643.5|148553.5|148719.8|148629.8|148759.2|148669.2|148638.5|148548.5|879
1611239100000|2021-01-21 14:25:00|148722.2|148632.2|148504.2|148414.2|148724.2|148634.2|148499.2|148409.2|958
1611239400000|2021-01-21 14:30:00|148508.8|148418.8|148629.3|148499.3|148750.6|148660.6|148504.5|148414.5|950
1611239700000|2021-01-21 14:35:00|148631.2|148501.2|148770.2|148680.2|148794.6|148680.4|148564|148465.1|972
1611240000000|2021-01-21 14:40:00|148770.7|148680.7|148723|148633|148809.2|148719.2|148704.5|148600.9|956
1611240300000|2021-01-21 14:45:00|148725.7|148635.7|148465.6|148335.6|148794|148704|148442.1|148312.1|936
1611240600000|2021-01-21 14:50:00|148467.1|148337.1|148438.9|148348.9|148481.9|148391.9|148395.9|148299.5|918
1611240900000|2021-01-21 14:55:00|148433|148343|148186.2|148056.2|148504.3|148414.3|148150.2|148036|945
1611241200000|2021-01-21 15:00:00|148189.8|148059.8|148307.1|148217.1|148366.7|148255.1|148139.6|148029.9|994
1611241500000|2021-01-21 15:05:00|148304|148214|148141.2|148011.2|148351.8|148261.8|148111.4|148002|965
1611241800000|2021-01-21 15:10:00|148138.4|148008.4|147954.3|147824.3|148138.4|148028.1|147953.6|147824.3|926
1611242100000|2021-01-21 15:15:00|147962.1|147832.1|147994.6|147864.6|148020.7|147930.7|147804.7|147690.5|962
1611242400000|2021-01-21 15:20:00|147992.4|147862.4|148053.2|147963.2|148080.4|147975.5|147991.3|147861.3|846
1611242700000|2021-01-21 15:25:00|148052.6|147962.6|147966.6|147876.6|148056|147966|147855.6|147765.6|807
1611243000000|2021-01-21 15:30:00|147968.3|147878.3|148060.5|147970.5|148069|147979|147960.6|147870.6|773
1611243300000|2021-01-21 15:35:00|148063.2|147973.2|148176.9|148086.9|148242.4|148132.5|148062.2|147972.2|908
1611243600000|2021-01-21 15:40:00|148175.3|148085.3|148264.1|148174.1|148273.3|148183.3|148171.9|148081.9|847
1611243900000|2021-01-21 15:45:00|148263.6|148173.6|148215.3|148125.3|148273.1|148183.1|148196.9|148106.9|847
1611244200000|2021-01-21 15:50:00|148211.9|148121.9|148169.6|148079.6|148220.3|148130.3|148100.7|148010.7|834
1611244500000|2021-01-21 15:55:00|148166|148076|148304.8|148214.8|148328.3|148238.3|148111.7|148021.7|959
1611244800000|2021-01-21 16:00:00|148305.2|148215.2|148353.4|148263.4|148359.7|148269.7|148203.6|148113.6|929
1611245100000|2021-01-21 16:05:00|148351.2|148261.2|148464|148334|148464.6|148364.7|148351.2|148261.2|897
1611245400000|2021-01-21 16:10:00|148463.6|148333.6|148514|148424|148535.5|148445.5|148421.6|148309.3|835
1611245700000|2021-01-21 16:15:00|148514.7|148424.7|148659.3|148569.3|148695.5|148597.2|148479.8|148389.8|929
1611246000000|2021-01-21 16:20:00|148658.1|148568.1|148630.6|148540.6|148724.8|148613.1|148565|148446.2|945
1611246300000|2021-01-21 16:25:00|148623.6|148533.6|148693.1|148603.1|148719.6|148629.6|148549.9|148439.4|953
1611246600000|2021-01-21 16:30:00|148684.3|148594.3|149014.9|148924.9|149019.5|148929.5|148684.3|148594.3|906
1611246900000|2021-01-21 16:35:00|149011.5|148921.5|149150.4|149060.4|149207.2|149102.8|148989.2|148899.2|894
1611247200000|2021-01-21 16:40:00|149150.3|149060.3|149228.6|149138.6|149246.3|149140.6|149106.2|149004.1|898
1611247500000|2021-01-21 16:45:00|149228.3|149138.3|149114.7|149024.7|149249|149159|149074.3|148984.3|903
1611247800000|2021-01-21 16:50:00|149112.5|149022.5|149140.8|149050.8|149216.8|149126.8|149103.3|148977.6|956
1611248100000|2021-01-21 16:55:00|149139.2|149049.2|149081.2|148991.2|149229.1|149129.8|149081|148991|776
1611248400000|2021-01-21 17:00:00|149083.4|148993.4|149413.1|149283.1|149413.9|149283.9|149029.1|148939.1|943
1611248700000|2021-01-21 17:05:00|149413.7|149283.7|149628.9|149498.9|149641.6|149511.6|149374.3|149248.1|917
1611249000000|2021-01-21 17:10:00|149625.3|149495.3|150027.7|149937.7|150072.7|149950.3|149625.3|149495.3|855
1611249300000|2021-01-21 17:15:00|150026.8|149936.8|149670.9|149580.9|150071.4|149980.5|149658.7|149556.3|775
1611249600000|2021-01-21 17:20:00|149671.7|149581.7|149894.9|149764.9|150037.9|149907.9|149665.6|149557.7|833
1611249900000|2021-01-21 17:25:00|149907.1|149777.1|150092.1|149962.1|150096.7|149966.7|149754.5|149645.6|812
1611250200000|2021-01-21 17:30:00|150097.6|149967.6|149971.5|149881.5|150184.6|150054.6|149959.7|149831.5|879
1611250500000|2021-01-21 17:35:00|149972.4|149882.4|150043|149953|150111.7|150021.7|149937.3|149814.8|763
1611250800000|2021-01-21 17:40:00|150044.1|149954.1|150094.5|150004.5|150105.3|150015.3|150007|149894.8|764
1611251100000|2021-01-21 17:45:00|150094.6|150004.6|149851|149721|150167.7|150077.7|149848.3|149718.3|915
1611251400000|2021-01-21 17:50:00|149851.3|149721.3|149676.4|149586.4|149861.1|149731.1|149674.7|149561.9|835
1611251700000|2021-01-21 17:55:00|149679.7|149589.7|149866.5|149736.5|149909.8|149779.8|149643.3|149540.8|864
1611252000000|2021-01-21 18:00:00|149863.7|149733.7|149768.2|149678.2|149874.9|149767.6|149758.1|149665.8|856
1611252300000|2021-01-21 18:05:00|149770.2|149680.2|149740.1|149650.1|149827.7|149712.8|149719.6|149625.8|780
1611252600000|2021-01-21 18:10:00|149740.2|149650.2|149729.5|149639.5|149790.9|149674.8|149694.8|149604.8|802
1611252900000|2021-01-21 18:15:00|149762.5|149632.5|149731.7|149641.7|149799.4|149679.8|149718|149602.4|851
1611253200000|2021-01-21 18:20:00|149731.4|149641.4|149729.3|149599.3|149777.4|149674.4|149708.2|149591.3|799
1611253500000|2021-01-21 18:25:00|149731|149601|149652.7|149562.7|149750.7|149648.1|149646.4|149540.4|720
1611253800000|2021-01-21 18:30:00|149653.3|149563.3|149657.9|149567.9|149676.9|149576.9|149641.5|149531.8|618
1611254100000|2021-01-21 18:35:00|149661|149571|149613.3|149523.3|149672.5|149582.5|149589.5|149465.1|669
1611254400000|2021-01-21 18:40:00|149612.2|149522.2|150030.5|149900.5|150046.8|149952.3|149599.2|149485.7|715
1611254700000|2021-01-21 18:45:00|150031.8|149901.8|150045.6|149955.6|150056.1|149966.1|149977.4|149847.4|586
1611255000000|2021-01-21 18:50:00|150045.4|149955.4|149797.6|149707.6|150054.5|149964.5|149767.7|149671.2|743
1611255300000|2021-01-21 18:55:00|149799.5|149709.5|149714.9|149584.9|149844.4|149724|149712.1|149582.1|683
1611255600000|2021-01-21 19:00:00|149716.7|149586.7|149745.3|149615.3|149841.1|149711.1|149711.5|149581.5|797
1611255900000|2021-01-21 19:05:00|149753.4|149623.4|149564.7|149434.7|149766|149656|149560.4|149430.4|701
1611256200000|2021-01-21 19:10:00|149567.6|149437.6|149497.5|149367.5|149650.3|149550|149497.5|149367.5|684
1611256500000|2021-01-21 19:15:00|149497.7|149367.7|149520.7|149390.7|149642|149512|149496.6|149366.6|713
1611256800000|2021-01-21 19:20:00|149521.7|149391.7|149393.2|149303.2|149529.4|149399.4|149340.2|149226.8|776
1611257100000|2021-01-21 19:25:00|149395.2|149305.2|149384.3|149254.3|149418.7|149309.9|149330.4|149218.4|818
1611257400000|2021-01-21 19:30:00|149387|149257|149603.5|149473.5|149642.7|149512.7|149362.5|149232.5|796
1611257700000|2021-01-21 19:35:00|149601.8|149471.8|149387.3|149257.3|149603.9|149473.9|149382|149252|848
1611258000000|2021-01-21 19:40:00|149387.1|149257.1|149388.4|149258.4|149397.4|149267.4|149372.3|149242.3|588
1611258300000|2021-01-21 19:45:00|149370.7|149240.7|149423.4|149293.4|149431.7|149301.7|149331.2|149218.4|709
1611258600000|2021-01-21 19:50:00|149423.8|149293.8|149443.7|149313.7|149448.2|149341.2|149381.1|149251.1|854
1611258900000|2021-01-21 19:55:00|149443.9|149313.9|149307.1|149177.1|149451.8|149321.8|149307.1|149177.1|849
1611259200000|2021-01-21 20:00:00|149313.1|149183.1|149331|149201|149472.6|149316|149301.5|149171.5|816
1611259500000|2021-01-21 20:05:00|149332.1|149202.1|149319.5|149189.5|149357|149242.9|149295.6|149179.6|682
1611259800000|2021-01-21 20:10:00|149319.3|149189.3|149440.1|149310.1|149450.8|149320.8|149297.8|149187.5|766
1611260100000|2021-01-21 20:15:00|149440.8|149310.8|149432.8|149302.8|149455|149339.2|149428.2|149298.2|589
1611260400000|2021-01-21 20:20:00|149439.5|149309.5|149420.6|149290.6|149439.5|149309.5|149398|149268|810
1611260700000|2021-01-21 20:25:00|149423.5|149293.5|149361.9|149231.9|149428.3|149311.4|149351.1|149224|794
1611261000000|2021-01-21 20:30:00|149361.6|149231.6|149353.8|149223.8|149392.8|149262.8|149339.1|149218.4|667
1611261300000|2021-01-21 20:35:00|149353.5|149223.5|149386.5|149256.5|149399.5|149269.5|149322.2|149207.5|610
1611261600000|2021-01-21 20:40:00|149381.6|149251.6|149334.6|149204.6|149420.9|149290.9|149329.4|149200|677
1611261900000|2021-01-21 20:45:00|149334.5|149204.5|149331.4|149201.4|149344.2|149236.1|149304.2|149195.3|616
1611262200000|2021-01-21 20:50:00|149331.5|149201.5|149325.9|149195.9|149334.6|149230|149300.2|149186.6|573
1611262500000|2021-01-21 20:55:00|149326.3|149196.3|149327.3|149197.3|149333|149217.8|149294.1|149185.9|661
1611262800000|2021-01-21 21:00:00|149326.8|149196.8|149378.5|149248.5|149447.8|149332.2|149304.7|149196.8|665
1611263100000|2021-01-21 21:05:00|149379|149249|149417|149287|149426.3|149296.3|149367.1|149237.1|616
1611263400000|2021-01-21 21:10:00|149417.8|149287.8|149426.8|149296.8|149436.3|149328.4|149396.4|149284.1|570
1611263700000|2021-01-21 21:15:00|149429.7|149299.7|149346.2|149216.2|149429.7|149299.7|149325.4|149202.9|326
1611264000000|2021-01-21 21:20:00|149346.9|149216.9|149420.5|149290.5|149465.9|149354.9|149325.7|149212.3|355
1611264300000|2021-01-21 21:25:00|149420.3|149290.3|149418.6|149288.6|149430.3|149310.5|149378.7|149277.4|225
1611264600000|2021-01-21 21:30:00|149416.9|149286.9|149375.8|149245.8|149431.3|149301.3|149362.6|149232.6|214
1611264900000|2021-01-21 21:35:00|149374.7|149244.7|149372.3|149242.3|149390.4|149277.2|149347.5|149230.5|240
1611265200000|2021-01-21 21:40:00|149374.9|149244.9|149353|149263|149436|149306|149347.5|149197.1|253
1611265500000|2021-01-21 21:45:00|149402.7|149272.7|149367.3|149237.3|149583.8|149343.3|149357.4|149182|346
1611265800000|2021-01-21 21:50:00|149411.2|149191|149434.9|149192.9|149470.6|149248.6|149359.3|149183.1|155
1611266100000|2021-01-21 21:55:00|149439.6|149197.6|149498|149256|149521.9|149279.9|149363.9|149166.6|285
1611266400000|2021-01-21 22:00:00|149533.4|149291.4|149515.5|149273.5|149541.6|149299.6|149459.2|149217.2|46
1611267000000|2021-01-21 22:10:00|149468.5|149226.5|149611.6|149369.6|149683.5|149441.5|149429.1|149187.1|159
1611267300000|2021-01-21 22:15:00|149715.3|149473.3|149720.9|149478.9|149724.5|149482.5|149432.8|149190.8|167
1611267600000|2021-01-21 22:20:00|149721.2|149479.2|149694.6|149452.6|149721.2|149479.2|149667.2|149425.2|26
1611267900000|2021-01-21 22:25:00|149690|149448|149691.3|149449.3|149702.7|149460.7|149674.6|149432.6|30
1611268200000|2021-01-21 22:30:00|149691.7|149449.7|149539.8|149297.8|149708.1|149466.1|149472.4|149230.4|31
1611268500000|2021-01-21 22:35:00|149692.6|149450.6|149690.3|149448.3|149702.7|149460.7|149660.4|149418.4|14
1611268800000|2021-01-21 22:40:00|149695.2|149453.2|149664.1|149422.1|149706.4|149464.4|149657.6|149415.6|47
1611269100000|2021-01-21 22:45:00|149589.2|149347.2|149598.6|149356.6|149683.5|149441.5|149474.8|149232.8|223
1611269400000|2021-01-21 22:50:00|149587.5|149345.5|149577.9|149335.9|149686.6|149444.6|149449|149207|224
1611269700000|2021-01-21 22:55:00|149601.2|149359.2|149581.6|149339.6|149683.5|149441.5|149423.9|149181.9|251
1611270000000|2021-01-21 23:00:00|149594.9|149352.9|149570.4|149328.4|149656.8|149414.8|149463.1|149221.1|727
1611270300000|2021-01-21 23:05:00|149585.1|149343.1|149426.2|149184.2|149620.1|149378.1|149373.8|149131.8|691
1611270600000|2021-01-21 23:10:00|149425.6|149183.6|149443.2|149201.2|149469.6|149227.6|149370.8|149128.8|840
1611270900000|2021-01-21 23:15:00|149428.2|149186.2|149445.6|149203.6|149472.5|149230.5|149404.7|149162.7|820
1611271200000|2021-01-21 23:20:00|149447.2|149205.2|149400.8|149158.8|149465.6|149223.6|149400.8|149158.8|902
1611271500000|2021-01-21 23:25:00|149404.1|149162.1|149459.2|149217.2|149512.2|149270.2|149351.2|149109.2|685
1611271800000|2021-01-21 23:30:00|149461.9|149219.9|149297.3|149167.3|149504.1|149262.1|149251.2|149009.2|706
1611272100000|2021-01-21 23:35:00|149297.9|149167.9|149294.6|149164.6|149341.8|149211.8|149282.9|149152.9|544
1611272400000|2021-01-21 23:40:00|149293|149163|149657.1|149415.1|149995.4|149753.4|149271.8|149109.6|522
1611272700000|2021-01-21 23:45:00|149446.1|149204.1|149585.6|149343.6|149864.5|149622.5|149321.8|149079.8|573
1611273000000|2021-01-21 23:50:00|149585.5|149343.5|149781.4|149539.4|149841|149599|149261.8|149019.8|600
1611273300000|2021-01-21 23:55:00|149782|149540|149754.9|149512.9|149830.8|149588.8|149617.4|149375.4|692
1611273600000|2021-01-22 00:00:00|149776.5|149534.5|149578.8|149336.8|149776.5|149534.5|149481.4|149239.4|665
1611273900000|2021-01-22 00:05:00|149582.9|149340.9|149612.6|149370.6|149694.8|149452.8|149292.4|149050.4|603
1611274200000|2021-01-22 00:10:00|149612.5|149370.5|149527.1|149285.1|149650.3|149408.3|149367.9|149125.9|570
1611274500000|2021-01-22 00:15:00|149512.6|149270.6|149455.8|149213.8|149611.2|149369.2|149429.2|149187.2|747
1611274800000|2021-01-22 00:20:00|149460.2|149218.2|149619.6|149377.6|149636.4|149394.4|149412|149170|484
1611275100000|2021-01-22 00:25:00|149620.8|149378.8|149615.9|149373.9|149636.9|149394.9|149411.8|149169.8|548
1611275400000|2021-01-22 00:30:00|149615.6|149373.6|149549.1|149307.1|149629.8|149387.8|149499.6|149257.6|421
1611275700000|2021-01-22 00:35:00|149553.2|149311.2|149489.4|149247.4|149678.9|149436.9|149445.3|149203.3|651
1611276000000|2021-01-22 00:40:00|149488.3|149246.3|149532.8|149290.8|149598.2|149356.2|149453.2|149211.2|664
1611276300000|2021-01-22 00:45:00|149573.3|149331.3|149577.7|149335.7|149617.2|149375.2|149502.8|149260.8|559
1611276600000|2021-01-22 00:50:00|149577.4|149335.4|149546.5|149416.5|149632.8|149436.1|149523.9|149281.9|428
1611276900000|2021-01-22 00:55:00|149545.8|149415.8|149589.7|149351.3|149661.1|149449.9|149497.9|149280.8|602
1611277200000|2021-01-22 01:00:00|149582.7|149346.9|149575|149333|149656.8|149432.1|149506.9|149297.6|590
1611277500000|2021-01-22 01:05:00|149567.1|149325.1|149519.1|149277.1|149567.2|149325.2|149457.1|149215.1|871
1611277800000|2021-01-22 01:10:00|149507.7|149265.7|149527.2|149312.3|149560.5|149364.9|149476.7|149234.7|762
1611278100000|2021-01-22 01:15:00|149529.3|149313.8|149613.4|149396.8|149645.1|149417|149489.1|149303.1|705
1611278400000|2021-01-22 01:20:00|149617.5|149399.6|149926.9|149684.9|149930.1|149688.1|149608|149399.6|708
1611278700000|2021-01-22 01:25:00|149929.2|149687.2|149748.9|149506.9|149929.2|149687.2|149711|149469|649
1611279000000|2021-01-22 01:30:00|149744.6|149502.6|149828.4|149586.4|149917.4|149675.4|149735.1|149493.1|899
1611279300000|2021-01-22 01:35:00|149826.5|149584.5|149881.4|149639.4|149903.2|149661.2|149744.7|149502.7|755
1611279600000|2021-01-22 01:40:00|149884.6|149642.6|149906.9|149664.9|149946|149704|149788.5|149546.5|774
1611279900000|2021-01-22 01:45:00|149905.3|149663.3|149751.4|149523.5|149905.3|149663.3|149722.5|149512.4|812
1611280200000|2021-01-22 01:50:00|149752.1|149542.7|149830.2|149613.8|149915|149673|149714.4|149506.4|677
1611280500000|2021-01-22 01:55:00|149810.3|149568.3|149857.3|149615.3|149871.6|149700.7|149769.6|149568.3|592
1611280800000|2021-01-22 02:00:00|149855.1|149613.1|149671|149451.3|149867.1|149634.2|149556.7|149314.7|652
1611281100000|2021-01-22 02:05:00|149672.8|149449.6|149616|149486|149694.6|149511.6|149591.7|149435.2|313
1611281400000|2021-01-22 02:10:00|149610.8|149480.8|149650.7|149520.7|149680.5|149522.4|149602.2|149472.2|268
1611281700000|2021-01-22 02:15:00|149643.8|149513.8|149968.5|149838.5|150047.9|149854.6|149639.7|149509.7|494
1611282000000|2021-01-22 02:20:00|149967.4|149837.4|149946|149816|150029.3|149851.6|149906.5|149732.1|573
1611282300000|2021-01-22 02:25:00|149945.8|149815.8|149901.3|149771.3|149979.9|149828.4|149881.2|149736.2|468
1611282600000|2021-01-22 02:30:00|149918.2|149788.2|149897.2|149767.2|149986.8|149796.8|149862.2|149732.2|498
1611282900000|2021-01-22 02:35:00|149893.2|149763.2|149844.7|149714.7|149962|149792.6|149815.3|149674.4|512
1611283200000|2021-01-22 02:40:00|149843.6|149713.6|149685|149555|149886.9|149714.7|149657|149493.5|491
1611283500000|2021-01-22 02:45:00|149680.7|149550.7|149704|149574|149725.2|149595.2|149662.2|149532.2|543
1611283800000|2021-01-22 02:50:00|149702.1|149572.1|149724.9|149594.9|149740.9|149614.1|149699.9|149569.9|569
1611284100000|2021-01-22 02:55:00|149728.9|149598.9|149795.3|149665.3|149874.5|149699.1|149710.5|149580.5|689
1611284400000|2021-01-22 03:00:00|149795.7|149665.7|149852.3|149722.3|149880.8|149733.9|149715|149583.6|500
1611284700000|2021-01-22 03:05:00|149853.7|149723.7|149758.1|149628.1|149931|149756.6|149722.6|149587|528
1611285000000|2021-01-22 03:10:00|149768.9|149638.9|149942.7|149812.7|149981.6|149847.3|149729|149625.6|639
1611285300000|2021-01-22 03:15:00|149936.7|149806.7|149915.1|149698.5|149957|149827|149876|149680.3|587
1611285600000|2021-01-22 03:20:00|149915.3|149696.3|149928.9|149692.7|149946.8|149789.7|149806.5|149641.2|621
1611285900000|2021-01-22 03:25:00|149925.6|149689.8|149909.8|149779.8|149972.3|149792.1|149827.5|149585.5|547
1611286200000|2021-01-22 03:30:00|149909.5|149779.5|149925.6|149795.6|149933.5|149803.5|149890.7|149760.7|503
1611286500000|2021-01-22 03:35:00|149923.4|149793.4|149927.3|149797.3|149927.3|149797.3|149862.8|149732.8|421
1611286800000|2021-01-22 03:40:00|149922|149792|149878.5|149748.5|149950.7|149820.7|149878.5|149748.5|369
1611287100000|2021-01-22 03:45:00|149919.3|149789.3|149915.7|149785.7|149951.9|149821.9|149875.2|149745.2|553
1611287400000|2021-01-22 03:50:00|149919.8|149789.8|149940.6|149810.6|149957.9|149827.9|149878.8|149748.8|517
1611287700000|2021-01-22 03:55:00|149932.5|149802.5|149956.6|149826.6|149966.3|149836.3|149924.4|149794.4|554
1611288000000|2021-01-22 04:00:00|149955.6|149825.6|149964.6|149834.6|149977|149847|149949.2|149819.2|338
1611288300000|2021-01-22 04:05:00|149960.5|149830.5|149960.7|149830.7|149975.9|149845.9|149948.4|149818.4|267
1611288600000|2021-01-22 04:10:00|149958.2|149828.2|149951.5|149821.5|149975.8|149845.8|149941.3|149811.3|296
1611288900000|2021-01-22 04:15:00|149950.5|149820.5|149949.7|149819.7|149960.6|149830.6|149931.9|149801.9|271
1611289200000|2021-01-22 04:20:00|149957.7|149827.7|149943.2|149813.2|149964.6|149834.6|149916.9|149786.9|378
1611289500000|2021-01-22 04:25:00|149943.8|149813.8|149952.7|149822.7|149965.9|149835.9|149932.3|149802.3|535
1611289800000|2021-01-22 04:30:00|149957.5|149827.5|149941.5|149811.5|149965.4|149835.4|149923.6|149793.6|393
1611290100000|2021-01-22 04:35:00|149948.4|149818.4|149946.1|149816.1|149965.3|149835.3|149932.4|149802.4|401
1611290400000|2021-01-22 04:40:00|149948.5|149818.5|149928.5|149798.5|149956.4|149826.4|149926.7|149796.7|316
1611290700000|2021-01-22 04:45:00|149929.1|149799.1|149943.6|149813.6|149951.1|149821.1|149911.5|149781.5|410
1611291000000|2021-01-22 04:50:00|149944.5|149814.5|149939.3|149809.3|149953.4|149823.4|149894.5|149764.5|408
1611291300000|2021-01-22 04:55:00|149937.7|149807.7|149958.6|149828.6|149963.3|149833.3|149932.5|149802.5|332
1611291600000|2021-01-22 05:00:00|149957.3|149827.3|149958.2|149828.2|149963.4|149833.4|149945.2|149815.2|273
1611291900000|2021-01-22 05:05:00|149959.4|149829.4|149978.4|149888.4|150000.2|149888.6|149947.1|149817.1|287
1611292200000|2021-01-22 05:10:00|149979.5|149889.5|149994.3|149864.3|150006.9|149894.1|149964.5|149860.1|263
1611292500000|2021-01-22 05:15:00|149994.5|149864.5|149994.4|149864.4|150000.3|149895|149965.5|149859.6|282
1611292800000|2021-01-22 05:20:00|149971.2|149881.2|149975.7|149885.7|149997.5|149894.4|149967.6|149860.9|213
1611293100000|2021-01-22 05:25:00|149972.6|149882.6|149940.7|149810.7|149995.9|149897.1|149940.7|149810.7|276
1611293400000|2021-01-22 05:30:00|149942.6|149812.6|149985|149895|150004.5|149896.2|149933.6|149803.6|326
1611293700000|2021-01-22 05:35:00|149985.1|149895.1|149972.6|149882.6|149995.7|149895.4|149962.8|149864.4|205
1611294000000|2021-01-22 05:40:00|149972.5|149882.5|150030.9|149900.9|150035.6|149905.6|149972|149882|277
1611294300000|2021-01-22 05:45:00|150029.9|149899.9|150092.4|149962.4|150156.5|149994|150029.2|149899.2|306
1611294600000|2021-01-22 05:50:00|150094.3|149964.3|150071.4|149941.4|150105.1|149975.1|150057.5|149927.5|382
1611294900000|2021-01-22 05:55:00|150066.3|149936.3|150072.1|149942.1|150089.7|149959.7|150046.2|149916.2|410
1611295200000|2021-01-22 06:00:00|150064.6|149934.6|150136.1|150006.1|150139.1|150009.1|150045.5|149915.5|430
1611295500000|2021-01-22 06:05:00|150126.8|149996.8|150203.8|150073.8|150216.3|150086.3|150116.1|149986.1|580
1611295800000|2021-01-22 06:10:00|150206.4|150076.4|150369|150239|150381.4|150251.4|150203.5|150073.5|643
1611296100000|2021-01-22 06:15:00|150369.1|150239.1|150459|150329|150496.3|150366.3|150323.5|150193.5|605
1611296400000|2021-01-22 06:20:00|150461.8|150331.8|150443|150313|150484.4|150354.4|150430.7|150300.7|562
1611296700000|2021-01-22 06:25:00|150435.5|150305.5|150427.7|150297.7|150449.9|150319.9|150296.1|150166.1|636
1611297000000|2021-01-22 06:30:00|150429.4|150299.4|150372.3|150242.3|150441.9|150311.9|150350.5|150220.5|554
1611297300000|2021-01-22 06:35:00|150367.9|150237.9|150390|150260|150415.6|150285.6|150365.4|150235.4|456
1611297600000|2021-01-22 06:40:00|150389.1|150259.1|150399.1|150269.1|150417.1|150287.1|150316.1|150207.6|419
1611297900000|2021-01-22 06:45:00|150399|150269|150427.4|150297.4|150437.1|150307.1|150391.1|150261.1|535
1611298200000|2021-01-22 06:50:00|150427.6|150297.6|150431.9|150301.9|150502.2|150372.2|150420|150290|543
1611298500000|2021-01-22 06:55:00|150434.2|150304.2|150545.4|150415.4|150560.8|150430.8|150410.2|150280.2|565
1611298800000|2021-01-22 07:00:00|150534.1|150404.1|150534.6|150404.6|150556|150426|150470.2|150340.2|742
1611299100000|2021-01-22 07:05:00|150535.2|150405.2|150653.4|150523.4|150687|150557|150510.5|150394.7|621
1611299400000|2021-01-22 07:10:00|150654|150524|150592.1|150462.1|150692.4|150562.4|150557.3|150427.3|559
1611299700000|2021-01-22 07:15:00|150584.7|150454.7|150459.7|150329.7|150592.5|150462.5|150449.5|150319.5|749
1611300000000|2021-01-22 07:20:00|150458.5|150328.5|150610.8|150480.8|150630|150500|150353.2|150234.1|661
1611300300000|2021-01-22 07:25:00|150610.5|150480.5|150811.5|150681.5|150886.3|150756.3|150607.1|150477.1|753
1611300600000|2021-01-22 07:30:00|150812.4|150682.4|150814.4|150684.4|150877.7|150747.7|150713.8|150583.8|780
1611300900000|2021-01-22 07:35:00|150821.7|150691.7|150719|150589|150842.2|150712.2|150689.1|150559.1|745
1611301200000|2021-01-22 07:40:00|150718.9|150588.9|150731.9|150641.9|150796.3|150666.3|150679.5|150549.5|769
1611301500000|2021-01-22 07:45:00|150731.5|150641.5|150707.7|150617.7|150733.5|150643.5|150648.1|150518.1|686
1611301800000|2021-01-22 07:50:00|150710.1|150620.1|150807.7|150717.7|150843.3|150728|150651.3|150561.3|799
1611302100000|2021-01-22 07:55:00|150800.8|150710.8|150855.4|150765.4|150908.3|150818.3|150774.6|150684.6|934
1611302400000|2021-01-22 08:00:00|150849|150759|151114.2|151024.2|151298|151182|150835.5|150738.7|965
1611302700000|2021-01-22 08:05:00|151117.5|151027.5|151035.4|150945.4|151121.1|151031.1|150988.1|150876.1|839
1611303000000|2021-01-22 08:10:00|151034.2|150944.2|150823.1|150733.1|151062.3|150972.3|150802.7|150712.7|791
1611303300000|2021-01-22 08:15:00|150842.1|150712.1|151127|150997|151127.9|150997.9|150821.8|150710.7|855
1611303600000|2021-01-22 08:20:00|151127.1|150997.1|150999.4|150909.4|151201.6|151111.6|150995.6|150905.6|811
1611303900000|2021-01-22 08:25:00|151000.3|150910.3|150833.4|150743.4|151021.9|150931.9|150781.9|150691.9|765
1611304200000|2021-01-22 08:30:00|150833.6|150743.6|150484.4|150354.4|150858.8|150743.6|150480.4|150350.4|685
1611304500000|2021-01-22 08:35:00|150483.8|150353.8|150465.8|150375.8|150529.5|150439.5|150389.2|150285.4|844
1611304800000|2021-01-22 08:40:00|150465.7|150375.7|150436.5|150306.5|150657.2|150527.2|150396.2|150291.4|892
1611305100000|2021-01-22 08:45:00|150438.4|150308.4|150268.4|150178.4|150438.4|150331.5|150201.9|150091.2|838
1611305400000|2021-01-22 08:50:00|150270.1|150180.1|150288|150198|150330.4|150225.1|150213.2|150098.9|872
1611305700000|2021-01-22 08:55:00|150289.5|150199.5|150280.4|150190.4|150309.1|150219.1|150203.9|150101.6|838
1611306000000|2021-01-22 09:00:00|150280.5|150190.5|150231.6|150141.6|150284.6|150194.6|150115.8|150005.2|783
1611306300000|2021-01-22 09:05:00|150227.3|150137.3|150515.1|150385.1|150568.5|150478.5|150193.6|150103.6|765
1611306600000|2021-01-22 09:10:00|150516.9|150386.9|150342.9|150252.9|150520.7|150390.7|150319.4|150191.7|819
1611306900000|2021-01-22 09:15:00|150343.2|150253.2|150425.4|150335.4|150442.8|150352.8|150298.4|150194.8|787
1611307200000|2021-01-22 09:20:00|150394.8|150304.8|150436.4|150346.4|150530|150421.9|150328.4|150214.4|774
1611307500000|2021-01-22 09:25:00|150433|150343|150411.4|150321.4|150457|150367|150379.7|150289.7|716
1611307800000|2021-01-22 09:30:00|150412.6|150322.6|150489.5|150399.5|150493.4|150403.4|150412.6|150299.2|770
1611308100000|2021-01-22 09:35:00|150490.3|150400.3|150430.1|150300.1|150611.2|150521.2|150393.7|150277.1|810
1611308400000|2021-01-22 09:40:00|150430.5|150300.5|150795.5|150665.5|150801.2|150696.4|150410.9|150300.1|791
1611308700000|2021-01-22 09:45:00|150808|150678|150759.3|150629.3|150896.3|150786.6|150737.3|150617.8|1006
1611309000000|2021-01-22 09:50:00|150755.1|150625.1|150641.2|150551.2|150793.9|150683|150616.4|150513.3|934
1611309300000|2021-01-22 09:55:00|150643.5|150553.5|150685.6|150595.6|150719.3|150629.3|150636.2|150546.2|844
1611309600000|2021-01-22 10:00:00|150685.4|150595.4|150471.6|150381.6|150688.5|150598.5|150430|150333|886
1611309900000|2021-01-22 10:05:00|150471.3|150381.3|150475.7|150345.7|150509.6|150419.6|150430.2|150340|818
1611310200000|2021-01-22 10:10:00|150476.9|150346.9|150477.4|150387.4|150577.6|150447.6|150386.9|150285.9|848
1611310500000|2021-01-22 10:15:00|150477.7|150387.7|150685.2|150555.2|150690.2|150560.2|150442.5|150352.5|836
1611310800000|2021-01-22 10:20:00|150685.6|150555.6|150598.2|150508.2|150701.9|150571.9|150569.5|150458.1|778
1611311100000|2021-01-22 10:25:00|150598.9|150508.9|150519.3|150429.3|150600|150510|150465|150375|805
1611311400000|2021-01-22 10:30:00|150519.7|150429.7|150799.8|150709.8|150855.9|150741.6|150513.5|150423.5|1003
1611311700000|2021-01-22 10:35:00|150810.4|150720.4|150865.3|150775.3|150901.9|150811.9|150808.1|150718.1|756
1611312000000|2021-01-22 10:40:00|150865|150775|151008.5|150918.5|151010.5|150920.5|150811.7|150721.7|779
1611312300000|2021-01-22 10:45:00|151008.8|150918.8|150938.2|150808.2|151123.2|151023.4|150916.4|150797.1|911
1611312600000|2021-01-22 10:50:00|150938.3|150808.3|151256.7|151126.7|151283.5|151159.2|150906.7|150784.5|824
1611312900000|2021-01-22 10:55:00|151253.4|151123.4|151195|151065|151311.9|151204.6|151129.6|151019|796
1611313200000|2021-01-22 11:00:00|151196.7|151066.7|150977.1|150887.1|151222|151092|150975.8|150885.8|838
1611313500000|2021-01-22 11:05:00|150978.2|150888.2|150825.1|150735.1|150979.4|150889.4|150770.5|150663.3|840
1611313800000|2021-01-22 11:10:00|150818.1|150728.1|151016.4|150926.4|151021|150931|150816.4|150726.4|863
1611314100000|2021-01-22 11:15:00|151017.4|150927.4|151051.6|150961.6|151068.6|150978.6|150991|150901|827
1611314400000|2021-01-22 11:20:00|151049.9|150959.9|151066.9|150976.9|151071.8|150981.8|150911.6|150821.6|819
1611314700000|2021-01-22 11:25:00|151064.7|150974.7|151072.1|150982.1|151131.5|151041.5|150979.6|150849.6|791
1611315000000|2021-01-22 11:30:00|151074|150984|151014.8|150924.8|151136.6|151030.5|150962.3|150872.3|821
1611315300000|2021-01-22 11:35:00|151014.6|150924.6|151029.5|150939.5|151098|151008|150920.5|150817.4|864
1611315600000|2021-01-22 11:40:00|151029.9|150939.9|150830.6|150740.6|151044.7|150954.7|150827|150727|853
1611315900000|2021-01-22 11:45:00|150830.2|150740.2|150690.4|150600.4|150836.6|150746.6|150662.9|150572.9|828
1611316200000|2021-01-22 11:50:00|150689.6|150599.6|150697.8|150607.8|150744.5|150637.6|150606.4|150505.5|963
1611316500000|2021-01-22 11:55:00|150697.4|150607.4|150757.2|150667.2|150892.8|150799.6|150690|150590.5|923
1611316800000|2021-01-22 12:00:00|150758.1|150668.1|150767.4|150677.4|150850.8|150720.8|150677.5|150587.5|1008
1611317100000|2021-01-22 12:05:00|150767.8|150677.8|151001.7|150871.7|151004.5|150874.5|150690.5|150600.5|988
1611317400000|2021-01-22 12:10:00|151001.8|150871.8|150938.3|150848.3|151002|150892.6|150934.6|150844.6|836
1611317700000|2021-01-22 12:15:00|150934.6|150844.6|150864.9|150774.9|150934.6|150844.6|150840|150750|844
1611318000000|2021-01-22 12:20:00|150865|150775|150987.2|150897.2|150994.6|150904.6|150845.1|150755.1|870
1611318300000|2021-01-22 12:25:00|150985.7|150895.7|151108.5|151018.5|151124|151034|150981.7|150891.7|932
1611318600000|2021-01-22 12:30:00|151103.4|151013.4|151304.5|151214.5|151306.9|151216.9|151092|151002|960
1611318900000|2021-01-22 12:35:00|151306.1|151216.1|151422|151332|151469.2|151379.2|151279.1|151189.1|857
1611319200000|2021-01-22 12:40:00|151422.7|151332.7|151304.8|151214.8|151531.9|151424|151289|151179.7|877
1611319500000|2021-01-22 12:45:00|151305|151215|151435.2|151305.2|151453|151339.8|151288|151198|836
1611319800000|2021-01-22 12:50:00|151434.7|151304.7|151178|151088|151439.8|151309.8|151167.6|151077.6|798
1611320100000|2021-01-22 12:55:00|151177.8|151087.8|151187.1|151057.1|151198.7|151102|151025.7|150900.3|1021
1611320400000|2021-01-22 13:00:00|151186.8|151056.8|151107.2|151017.2|151219.7|151095.6|151065.2|150958|1024
1611320700000|2021-01-22 13:05:00|151110.3|151020.3|151034.5|150944.5|151202.8|151093|151015.2|150920.1|1096
1611321000000|2021-01-22 13:10:00|151034.2|150944.2|151225.8|151135.8|151263.5|151156.5|151032.2|150930.5|977
1611321300000|2021-01-22 13:15:00|151225.7|151135.7|151180.7|151090.7|151228.4|151138.4|151084.7|150975.7|873
1611321600000|2021-01-22 13:20:00|151183.2|151093.2|151178.7|151088.7|151229.3|151139.3|151134.3|151044.3|895
1611321900000|2021-01-22 13:25:00|151178.4|151088.4|151234|151104|151240.6|151144.4|151152.8|151062.8|869
1611322200000|2021-01-22 13:30:00|151233.3|151103.3|151364|151274|151389.8|151283.1|151197.3|151093.4|901
1611322500000|2021-01-22 13:35:00|151362.5|151272.5|151226.2|151136.2|151412.5|151322.5|151218.7|151128.7|911
1611322800000|2021-01-22 13:40:00|151228.5|151138.5|151025.9|150935.9|151269.5|151175.4|151025.9|150934.8|856
1611323100000|2021-01-22 13:45:00|151025.5|150935.5|151017.8|150927.8|151065.4|150975.4|150930.2|150840.2|831
1611323400000|2021-01-22 13:50:00|151017.2|150927.2|150812.6|150722.6|151017.2|150927.2|150750.8|150660.8|817
1611323700000|2021-01-22 13:55:00|150812.3|150722.3|150942.3|150812.3|150970|150866.3|150778.5|150688.5|944
1611324000000|2021-01-22 14:00:00|150940.7|150810.7|150705.5|150615.5|150950.7|150820.7|150675.2|150585.2|928
1611324300000|2021-01-22 14:05:00|150706.6|150616.6|150763.1|150673.1|150812|150722|150667.8|150577.8|909
1611324600000|2021-01-22 14:10:00|150772.2|150682.2|150768.5|150678.5|150810.9|150720.9|150721.6|150631.6|839
1611324900000|2021-01-22 14:15:00|150768.7|150678.7|150594.5|150464.5|150804.3|150714.3|150590.5|150460.5|971
1611325200000|2021-01-22 14:20:00|150593.5|150463.5|150718.2|150628.2|150718.2|150628.2|150494.1|150391.9|929
1611325500000|2021-01-22 14:25:00|150714.5|150624.5|150699|150569|150758.6|150662.9|150657.1|150528.1|916
1611325800000|2021-01-22 14:30:00|150699.5|150569.5|150699|150609|150752.7|150630.5|150613.9|150501.7|943
1611326100000|2021-01-22 14:35:00|150695.7|150605.7|150554.8|150424.8|150713.7|150623.7|150540.4|150410.4|955
1611326400000|2021-01-22 14:40:00|150556.8|150426.8|150482.1|150352.1|150585|150485.1|150433|150343|986
1611326700000|2021-01-22 14:45:00|150484.4|150354.4|150299|150169|150498.8|150386.9|150180.5|150062.8|1021
1611327000000|2021-01-22 14:50:00|150287.4|150157.4|150480|150350|150546.1|150422.9|150280.8|150150.8|1035
1611327300000|2021-01-22 14:55:00|150479.9|150349.9|150388.5|150258.5|150623.4|150493.4|150327.2|150169.7|964
1611327600000|2021-01-22 15:00:00|150379.4|150249.4|150385|150295|150418.6|150297|150208.2|150078.2|907
1611327900000|2021-01-22 15:05:00|150384.3|150294.3|150170.5|150080.5|150392.5|150294.4|150160.2|150070.2|829
1611328200000|2021-01-22 15:10:00|150170.2|150080.2|150278.8|150188.8|150283.2|150193.2|150159.9|150069.9|898
1611328500000|2021-01-22 15:15:00|150279.2|150189.2|150248.8|150118.8|150287.1|150197.1|149993.1|149883.8|964
1611328800000|2021-01-22 15:20:00|150246.5|150116.5|150310.1|150220.1|150366.7|150262.2|150205.4|150088|853
1611329100000|2021-01-22 15:25:00|150307.9|150217.9|150525.1|150395.1|150553.8|150431.8|150299.1|150209.1|834
1611329400000|2021-01-22 15:30:00|150523|150393|150614.9|150484.9|150619|150505|150401.8|150296.9|912
1611329700000|2021-01-22 15:35:00|150615|150485|150599.2|150469.2|150655.4|150560.6|150532.1|150420.8|973
1611330000000|2021-01-22 15:40:00|150597.2|150467.2|150665.1|150575.1|150673.8|150583.8|150552.3|150445.9|752
1611330300000|2021-01-22 15:45:00|150664.2|150574.2|150826|150696|150835|150736.5|150663.4|150573.4|905
1611330600000|2021-01-22 15:50:00|150825.4|150695.4|150811.1|150681.1|150841.1|150732.3|150764|150640.7|864
1611330900000|2021-01-22 15:55:00|150810.6|150680.6|150804.2|150714.2|150853.5|150763.5|150577.2|150468.3|945
1611331200000|2021-01-22 16:00:00|150805.1|150715.1|150785.9|150655.9|150860.2|150770.2|150748.9|150619.4|1049
1611331500000|2021-01-22 16:05:00|150786.3|150656.3|150419.2|150329.2|150787.9|150673.6|150415.5|150320.7|859
1611331800000|2021-01-22 16:10:00|150423.1|150333.1|150518.9|150428.9|150533.7|150443.7|150418.3|150308.3|853
1611332100000|2021-01-22 16:15:00|150516.2|150426.2|150650.3|150520.3|150664.9|150537.8|150488.7|150398.7|840
1611332400000|2021-01-22 16:20:00|150646.7|150516.7|150642.8|150552.8|150656.7|150553.2|150601|150510.2|833
1611332700000|2021-01-22 16:25:00|150633.2|150543.2|150652.1|150562.1|150659|150569|150604.6|150514.6|816
1611333000000|2021-01-22 16:30:00|150652.6|150562.6|150693|150603|150760.4|150650.2|150635|150545|886
1611333300000|2021-01-22 16:35:00|150690.8|150600.8|150919.5|150789.5|150970.3|150880.3|150668.1|150578.1|877
1611333600000|2021-01-22 16:40:00|150920.8|150790.8|150917.2|150827.2|151001.6|150871.6|150693.9|150563.9|937
1611333900000|2021-01-22 16:45:00|150921|150831|150957.2|150827.2|150974.7|150844.7|150769.4|150657.6|962
1611334200000|2021-01-22 16:50:00|150961|150831|150954.3|150864.3|151051.8|150921.8|150801.9|150676.9|995
1611334500000|2021-01-22 16:55:00|150950.9|150860.9|150809.8|150679.8|150963.9|150873.9|150773|150658.9|933
1611334800000|2021-01-22 17:00:00|150810.7|150680.7|150902.5|150812.5|150902.9|150812.9|150795.5|150665.5|882
1611335100000|2021-01-22 17:05:00|150902.3|150812.3|150980.3|150850.3|151036.9|150923.1|150901.2|150811.2|898
1611335400000|2021-01-22 17:10:00|150976.7|150846.7|150855.6|150765.6|150984.6|150854.6|150844.3|150733.7|710
1611335700000|2021-01-22 17:15:00|150856.2|150766.2|150825.3|150735.3|150856.8|150766.8|150794.2|150680.1|683
1611336000000|2021-01-22 17:20:00|150824.5|150734.5|150890.2|150800.2|150984.6|150854.6|150817.5|150705.5|840
1611336300000|2021-01-22 17:25:00|150889.3|150799.3|150987.8|150857.8|150990.4|150860.4|150883.3|150761.9|832
1611336600000|2021-01-22 17:30:00|150988.4|150858.4|150926.1|150796.1|151001.7|150871.7|150898.4|150787.9|803
1611336900000|2021-01-22 17:35:00|150924.9|150794.9|151077.1|150987.1|151081.6|150988.3|150879.1|150750.9|832
1611337200000|2021-01-22 17:40:00|151076.6|150986.6|151144.5|151054.5|151179.8|151060.3|151072.7|150982.7|804
1611337500000|2021-01-22 17:45:00|151143.3|151053.3|151127.6|151037.6|151170.8|151080.8|151090.1|150982.3|830
1611337800000|2021-01-22 17:50:00|151126.9|151036.9|151174.4|151084.4|151201.4|151111.4|151115.9|151004.8|816
1611338100000|2021-01-22 17:55:00|151174.6|151084.6|151164.5|151074.5|151215.4|151125.4|151149.5|151058.9|773
1611338400000|2021-01-22 18:00:00|151164.9|151074.9|151221.4|151131.4|151244.2|151141|151159.6|151066.1|607
1611338700000|2021-01-22 18:05:00|151221.8|151131.8|151210.2|151120.2|151223.3|151133.3|151167.2|151077.2|688
1611339000000|2021-01-22 18:10:00|151211|151121|151146.7|151056.7|151219.1|151129.1|151139.6|151037.6|535
1611339300000|2021-01-22 18:15:00|151148|151058|151096.6|150966.6|151155.8|151065.8|151065.8|150945.1|716
1611339600000|2021-01-22 18:20:00|151097.5|150967.5|150945.6|150815.6|151100.1|150991|150858.9|150728.9|812
1611339900000|2021-01-22 18:25:00|150943.8|150813.8|150927.2|150797.2|150948.4|150818.4|150878.7|150769.9|727
1611340200000|2021-01-22 18:30:00|150927.4|150797.4|150965.3|150835.3|150969.3|150859.7|150902.1|150795.1|719
1611340500000|2021-01-22 18:35:00|150965.1|150835.1|150967.3|150837.3|150977.8|150863.1|150940.2|150811.2|755
1611340800000|2021-01-22 18:40:00|150967.2|150837.2|151163.4|151033.4|151170.8|151052|150967|150837|834
1611341100000|2021-01-22 18:45:00|151167.4|151037.4|151191.6|151061.6|151204.4|151088.4|151119.8|151009.5|797
1611341400000|2021-01-22 18:50:00|151191.7|151061.7|151149.4|151059.4|151194.9|151084.1|151145.1|151040|692
1611341700000|2021-01-22 18:55:00|151149.6|151059.6|151261|151171|151308.7|151212.3|151147.2|151048.3|683
1611342000000|2021-01-22 19:00:00|151280.6|151150.6|151253.6|151123.6|151302.8|151188|151240.7|151110.7|682
1611342300000|2021-01-22 19:05:00|151254.6|151124.6|151261.1|151171.1|151282.1|151177.1|151240.6|151110.6|676
1611342600000|2021-01-22 19:10:00|151259.8|151169.8|151274|151184|151298.8|151191.1|151255|151139.9|639
1611342900000|2021-01-22 19:15:00|151274.2|151184.2|151212.5|151082.5|151291.8|151201.8|151196|151066|660
1611343200000|2021-01-22 19:20:00|151206.4|151076.4|151177.2|151047.2|151239.3|151109.3|151145.2|151023.8|840
1611343500000|2021-01-22 19:25:00|151176.7|151046.7|151181.9|151051.9|151192.7|151090.8|151134.7|151011.3|778
1611343800000|2021-01-22 19:30:00|151181.1|151051.1|151175.2|151045.2|151191|151072.7|151143.9|151030.4|774
1611344100000|2021-01-22 19:35:00|151174.8|151044.8|151159.6|151029.6|151184.5|151074.4|151124.2|151014.9|839
1611344400000|2021-01-22 19:40:00|151161.6|151031.6|151082.2|150992.2|151162.5|151048.6|151066.8|150956.1|841
1611344700000|2021-01-22 19:45:00|151090.8|151000.8|151197.5|151067.5|151210.1|151094.1|151066.1|150960.9|789
1611345000000|2021-01-22 19:50:00|151196.9|151066.9|151273.2|151143.2|151296.8|151182.8|151196.8|151066.8|798
1611345300000|2021-01-22 19:55:00|151273.4|151143.4|151297.9|151167.9|151304.5|151178.8|151239.1|151124|896
1611345600000|2021-01-22 20:00:00|151297.4|151167.4|151361.2|151231.2|151411.8|151299.8|151259|151156.1|913
1611345900000|2021-01-22 20:05:00|151361.3|151231.3|151462.1|151372.1|151490.4|151389.4|151359.1|151229.1|930
1611346200000|2021-01-22 20:10:00|151462|151372|151474.3|151384.3|151611.3|151510.6|151405.9|151290.1|816
1611346500000|2021-01-22 20:15:00|151508.7|151378.7|151527.6|151397.6|151547.2|151417.2|151474.2|151344.2|884
1611346800000|2021-01-22 20:20:00|151527.8|151397.8|151526.8|151396.8|151549.3|151438.1|151461.1|151331.1|897
1611347100000|2021-01-22 20:25:00|151521|151391|151451.8|151361.8|151536.2|151423.1|151447.9|151333.1|860
1611347400000|2021-01-22 20:30:00|151453.1|151363.1|151312.9|151182.9|151527.1|151397.1|151302|151172|890
1611347700000|2021-01-22 20:35:00|151312.5|151182.5|151468.9|151338.9|151501.5|151385.8|151304.8|151174.8|771
1611348000000|2021-01-22 20:40:00|151470.9|151340.9|151446.3|151316.3|151474.7|151344.7|151328.1|151198.1|800
1611348300000|2021-01-22 20:45:00|151446|151316|151443.2|151313.2|151462.8|151339.9|151398.7|151268.7|858
1611348600000|2021-01-22 20:50:00|151440.5|151310.5|151381|151251|151441.3|151311.3|151363.4|151239|799
1611348900000|2021-01-22 20:55:00|151380.5|151250.5|151389.7|151259.7|151398.5|151273.7|151352.7|151222.9|692
1611349200000|2021-01-22 21:00:00|151379.5|151249.5|151412.3|151282.3|151497.3|151367.3|151379.5|151249.5|749
1611349500000|2021-01-22 21:05:00|151413.3|151283.3|151426|151296|151479.3|151349.3|151366.3|151236.3|562
1611349800000|2021-01-22 21:10:00|151440.4|151310.4|151415.9|151285.9|151449.5|151319.5|151356.7|151226.7|606
1611350100000|2021-01-22 21:15:00|151413.8|151283.8|151412.5|151282.5|151591.2|151461.2|151405.6|151275.6|361
1611350400000|2021-01-22 21:20:00|151408.4|151278.4|151367.5|151237.5|151516.8|151402|151327.1|151197.1|303
1611350700000|2021-01-22 21:25:00|151375.3|151245.3|151379.4|151249.4|151522|151367.5|151349.4|151197.4|426
1611351000000|2021-01-22 21:30:00|151379.1|151249.1|151421.7|151291.7|151579.7|151391.7|151345.6|151215.6|404
1611351300000|2021-01-22 21:35:00|151424.9|151294.9|151491|151249|151589.5|151459.5|151407.1|151172.7|263
1611351600000|2021-01-22 21:40:00|151492.1|151250.1|151504|151262|151626.5|151420.6|151408.5|151226.7|281
1611351900000|2021-01-22 21:45:00|151520.5|151278.5|151579.3|151337.3|151603.5|151363.3|151471.5|151251.4|259
1611352200000|2021-01-22 21:50:00|151592.9|151350.9|151584.6|151342.6|151601.1|151359.1|151551.3|151309.3|523
1611352500000|2021-01-22 21:55:00|151582.3|151340.3|151604|151362|151652.2|151410.2|151574.5|151332.5|323
1611522000000|2021-01-24 21:00:00|151742.4|151445.4|151742.4|151445.4|151888|151591|151742.4|151445.4|9
1611522300000|2021-01-24 21:05:00|151556.3|151259.3|151799.5|151502.5|151799.5|151502.5|151556.3|151259.3|30
1611522600000|2021-01-24 21:10:00|151742.8|151445.8|151709.6|151412.6|151837.5|151540.5|151520.1|151223.1|50
1611522900000|2021-01-24 21:15:00|151709.7|151412.7|151761|151464|151762.2|151465.2|151554.6|151257.6|26
1611523200000|2021-01-24 21:20:00|151708.7|151411.7|151717.8|151420.8|151797.5|151500.5|151708.7|151411.7|17
1611523500000|2021-01-24 21:25:00|151708.7|151411.7|151717.2|151420.2|151797.5|151500.5|151708.7|151411.7|19
1611523800000|2021-01-24 21:30:00|151772.5|151475.5|151708.7|151411.7|151851|151554|151708.7|151411.7|16
1611524100000|2021-01-24 21:35:00|151783|151486|151708.7|151411.7|151794.5|151497.5|151586.7|151289.7|19
1611524400000|2021-01-24 21:40:00|151722.3|151425.3|151708.7|151411.7|151761|151464|151708.7|151411.7|6
1611524700000|2021-01-24 21:45:00|151671|151374|151709.5|151412.5|152445|152148|151441.5|151144.5|48
1611525000000|2021-01-24 21:50:00|151736.7|151439.7|151846.4|151549.4|151973.4|151676.4|151481.5|151184.5|79
1611525300000|2021-01-24 21:55:00|151900.8|151603.8|151846.5|151549.5|151929|151632|151775.9|151478.9|85
1611525600000|2021-01-24 22:00:00|151696|151399|151440.5|151143.5|151863.4|151566.4|151421.9|151124.9|53
1611525900000|2021-01-24 22:05:00|151448.2|151151.2|151318.3|151021.3|151448.2|151151.2|151318.3|151021.3|10
1611526200000|2021-01-24 22:10:00|151293.3|151046.3|151638.7|151396.7|151678.9|151436.9|151293.3|151046.3|211
1611526500000|2021-01-24 22:15:00|151659.5|151417.5|151570.1|151328.1|151693.4|151451.4|151534.4|151292.4|170
1611526800000|2021-01-24 22:20:00|151570.3|151328.3|151625.7|151383.7|151646.4|151404.4|151554.5|151312.5|134
1611527100000|2021-01-24 22:25:00|151613|151371|151608.2|151366.2|151648.8|151406.8|151586.7|151344.7|88
1611527400000|2021-01-24 22:30:00|151621.7|151379.7|151620.3|151378.3|151652.2|151410.2|151590.9|151348.9|104
1611527700000|2021-01-24 22:35:00|151592.3|151350.3|151562.9|151320.9|151652.2|151410.2|151554|151312|164
1611528000000|2021-01-24 22:40:00|151561.5|151319.5|151570.2|151328.2|151590.3|151348.3|151511.2|151269.2|77
1611528300000|2021-01-24 22:45:00|151557.1|151315.1|151638.9|151396.9|151767.2|151525.2|151458.9|151216.9|282
1611528600000|2021-01-24 22:50:00|151630|151388|151540.4|151298.4|151673.5|151431.5|151519.3|151277.3|245
1611528900000|2021-01-24 22:55:00|151539|151297|151561.5|151319.5|151564.9|151322.9|151498.5|151256.5|184
1611529200000|2021-01-24 23:00:00|151560|151318|151508.9|151266.9|151632.6|151390.6|151475.5|151233.5|382
1611529500000|2021-01-24 23:05:00|151499.9|151257.9|151768.8|151526.8|151850.2|151608.2|151479.1|151237.1|456
1611529800000|2021-01-24 23:10:00|151743.4|151501.4|151578.7|151336.7|151769.6|151527.6|151515.7|151273.7|428
1611530100000|2021-01-24 23:15:00|151542.5|151300.5|151600|151358|151786|151544|151486.7|151244.7|510
1611530400000|2021-01-24 23:20:00|151601.3|151359.3|151575.2|151333.2|151601.3|151359.3|151515.9|151273.9|302
1611530700000|2021-01-24 23:25:00|151571.7|151329.7|151581.2|151339.2|151587.9|151345.9|151533.1|151291.1|202
1611531000000|2021-01-24 23:30:00|151575.8|151333.8|151471.8|151229.8|151707.6|151465.6|151463.8|151229.8|354
1611531300000|2021-01-24 23:35:00|151462.8|151229.3|151533.7|151297.5|151549.9|151345.3|151459.2|151229.3|397
1611531600000|2021-01-24 23:40:00|151523.3|151300.5|151512.7|151307.3|151547.6|151346.3|151461|151274.5|227
1611531900000|2021-01-24 23:45:00|151520.3|151301.2|151515.3|151294.8|151541.7|151343.1|151468.8|151281.4|187
1611532200000|2021-01-24 23:50:00|151531.9|151289.9|151514.4|151298.1|151539.5|151340.4|151468.6|151283|195
1611532500000|2021-01-24 23:55:00|151521.3|151339.3|151510.8|151298.9|151547.1|151339.5|151469.1|151286.5|127
1611532800000|2021-01-25 00:00:00|151509.6|151298.5|151637.4|151395.4|151706.1|151464.1|151464.8|151284|394
1611533100000|2021-01-25 00:05:00|151645.8|151403.8|151684.3|151442.3|151728.8|151486.8|151610.8|151368.8|391
1611533400000|2021-01-25 00:10:00|151684.2|151442.2|151616.6|151374.6|151749.9|151507.9|151582.2|151340.2|311
1611533700000|2021-01-25 00:15:00|151611.6|151369.6|151598.8|151356.8|151665.9|151470.5|151566.5|151339|352
1611534000000|2021-01-25 00:20:00|151598.9|151356.9|151591.8|151349.8|151646|151447|151532.2|151329.1|347
1611534300000|2021-01-25 00:25:00|151587.1|151345.1|151570.3|151328.3|151591.1|151428.5|151518.1|151318.5|249
1611534600000|2021-01-25 00:30:00|151573.4|151331.4|151573.1|151331.1|151586.7|151401.9|151494.9|151305|303
1611534900000|2021-01-25 00:35:00|151573.6|151331.6|151593.9|151384.7|151645.7|151440|151520|151326.4|231
1611535200000|2021-01-25 00:40:00|151569|151366.2|151538.8|151335|151583.3|151390.1|151507.4|151308.5|274
1611535500000|2021-01-25 00:45:00|151552.2|151310.2|151464.2|151334.2|151589.1|151382.3|151443.4|151276.6|392
1611535800000|2021-01-25 00:50:00|151470.8|151340.8|151496.6|151278.3|151525|151357.4|151443.4|151272.2|361
1611536100000|2021-01-25 00:55:00|151487.3|151285.2|151449.1|151319.1|151522.5|151344.5|151381|151205.5|485
1611536400000|2021-01-25 01:00:00|151447.8|151317.8|151472.7|151342.7|151545|151363.4|151441.7|151279.1|583
1611536700000|2021-01-25 01:05:00|151510.8|151294.9|151506.7|151264.7|151542.3|151353|151423|151255.2|584
1611537000000|2021-01-25 01:10:00|151499.4|151258.7|151486.1|151356.1|151500.2|151356.1|151433|151253|372
1611537300000|2021-01-25 01:15:00|151476.6|151346.6|151461|151331|151532.1|151353.7|151426.5|151281.9|403
1611537600000|2021-01-25 01:20:00|151462.7|151332.7|151442.7|151312.7|151545|151347.2|151428.3|151274.9|431
1611537900000|2021-01-25 01:25:00|151455.3|151325.3|151534.5|151292.5|151560.7|151357.2|151438.4|151276|761
1611538200000|2021-01-25 01:30:00|151515.8|151285.4|151522.3|151309.6|151548.7|151361.8|151427|151263.8|753
1611538500000|2021-01-25 01:35:00|151541.5|151303.8|151540.5|151335.7|151572|151377.2|151455.7|151265.5|645
1611538800000|2021-01-25 01:40:00|151551.2|151326.2|151511|151381|151583.6|151419|151467.2|151310.3|613
1611539100000|2021-01-25 01:45:00|151497.5|151367.5|151504.2|151374.2|151553|151423|151463.4|151310.7|500
1611539400000|2021-01-25 01:50:00|151504.9|151374.9|151549.5|151419.5|151568.5|151426.1|151482.7|151322.6|475
1611539700000|2021-01-25 01:55:00|151547.1|151417.1|151557.1|151427.1|151682.7|151503.4|151539.6|151370.4|599
1611540000000|2021-01-25 02:00:00|151602.6|151394.7|151472.8|151342.8|151629.6|151462.8|151457.4|151298.4|577
1611540300000|2021-01-25 02:05:00|151469.6|151339.6|151374.2|151160.6|151511.2|151369.3|151309.5|151146.1|680
1611540600000|2021-01-25 02:10:00|151329.9|151199.9|151470.5|151340.5|151564.3|151342.3|151271.8|151092.3|567
1611540900000|2021-01-25 02:15:00|151470.8|151340.8|151386.1|151256.1|151477.9|151347.9|151287|151110.4|612
1611541200000|2021-01-25 02:20:00|151385.6|151255.6|151455.4|151215|151486.5|151314.8|151318.9|151148.5|560
1611541500000|2021-01-25 02:25:00|151453.3|151212.3|151443.5|151234.3|151468|151272.5|151364.4|151172.5|422
1611541800000|2021-01-25 02:30:00|151445.2|151237.5|151307.6|151177.6|151470.6|151258.1|151287.3|151132.3|492
1611542100000|2021-01-25 02:35:00|151311.5|151181.5|151302.6|151172.6|151360.6|151203.8|151254.5|151114|350
1611542400000|2021-01-25 02:40:00|151304.6|151174.6|151292.4|151162.4|151333.2|151192.3|151272.7|151120.4|372
1611542700000|2021-01-25 02:45:00|151294.1|151164.1|151299.3|151169.3|151330.9|151200.9|151258.9|151128.9|604
1611543000000|2021-01-25 02:50:00|151310|151180|151274.9|151144.9|151310.5|151180.5|151265.3|151135.3|523
1611543300000|2021-01-25 02:55:00|151279.6|151149.6|151278.1|151148.1|151301.3|151171.3|151260.1|151130.1|523
1611543600000|2021-01-25 03:00:00|151277.7|151147.7|151293.1|151163.1|151316|151186|151272.9|151142.9|474
1611543900000|2021-01-25 03:05:00|151291.2|151161.2|151283.6|151153.6|151322.7|151173.8|151272.4|151112.5|422
1611544200000|2021-01-25 03:10:00|151284.5|151154.5|151300.8|151170.8|151321.7|151191.7|151272.6|151101.4|415
1611544500000|2021-01-25 03:15:00|151303.4|151173.4|151308.7|151178.7|151328|151198|151281.2|151151.2|380
1611544800000|2021-01-25 03:20:00|151309.4|151179.4|151296.4|151166.4|151318.4|151188.4|151279.3|151149.3|305
1611545100000|2021-01-25 03:25:00|151297.6|151167.6|151294.4|151164.4|151318|151221.2|151277.2|151155.5|260
1611545400000|2021-01-25 03:30:00|151294.7|151164.7|151267.8|151137.8|151315|151185|151246.2|151116.2|544
1611545700000|2021-01-25 03:35:00|151268.7|151138.7|151310.3|151180.3|151321.4|151191.4|151263.3|151133.3|544
1611546000000|2021-01-25 03:40:00|151310.2|151180.2|151304.3|151174.3|151311.4|151181.4|151273.7|151143.7|474
1611546300000|2021-01-25 03:45:00|151296.7|151166.7|151282.5|151152.5|151303.6|151173.6|151268.5|151138.5|354
1611546600000|2021-01-25 03:50:00|151271.5|151141.5|151295.2|151165.2|151316.8|151186.8|151271.5|151141.5|389
1611546900000|2021-01-25 03:55:00|151306.6|151176.6|151319.7|151189.7|151368.9|151197|151294.1|151157.4|390
1611547200000|2021-01-25 04:00:00|151328.5|151198.5|151298.8|151168.8|151328.5|151198.5|151271.1|151141.1|399
1611547500000|2021-01-25 04:05:00|151299.4|151169.4|151311.2|151181.2|151323.1|151193.1|151275|151145|423
1611547800000|2021-01-25 04:10:00|151311|151181|151292.9|151162.9|151318|151188|151273.5|151143.5|359
1611548100000|2021-01-25 04:15:00|151293.5|151163.5|151277.3|151147.3|151316.5|151186.5|151263.9|151133.9|346
1611548400000|2021-01-25 04:20:00|151278.6|151148.6|151256|151126|151288|151158|151241.4|151111.4|342
1611548700000|2021-01-25 04:25:00|151255.9|151125.9|151095.7|150965.7|151260.8|151130.8|151076.9|150910.6|600
1611549000000|2021-01-25 04:30:00|151095.6|150965.6|151060.5|150930.5|151189.2|150997.3|151039|150861.1|559
1611549300000|2021-01-25 04:35:00|151075.3|150945.3|151052.1|150922.1|151132.5|151002.5|151041.2|150911.2|561
1611549600000|2021-01-25 04:40:00|151059.8|150929.8|151186.1|150976.5|151195.6|151000.2|151025.2|150895.2|506
1611549900000|2021-01-25 04:45:00|151185.9|150967.7|151155.3|150913.3|151229.7|151035.5|151130.2|150888.2|286
1611550200000|2021-01-25 04:50:00|151129.3|150999.3|151149.3|151019.3|151195.4|151043.9|151044.2|150825.1|402
1611550500000|2021-01-25 04:55:00|151155.4|151025.4|151176.4|150966.2|151246.7|151057.5|151126.9|150957.6|444
1611550800000|2021-01-25 05:00:00|151148.8|151018.8|151144.2|151014.2|151218.4|151024.3|151128.9|150949.8|384
1611551100000|2021-01-25 05:05:00|151188.9|150983.3|151209.1|150969.9|151230|151052.2|151127.7|150962.2|360
1611551400000|2021-01-25 05:10:00|151205.9|150971.9|151145.6|151015.6|151232|151039.2|151135.9|150955.9|417
1611551700000|2021-01-25 05:15:00|151147.7|151017.7|151160.5|151030.5|151253.7|151068.2|151123.9|150946.3|414
1611552000000|2021-01-25 05:20:00|151159.9|151029.9|151204.8|150985.2|151266.2|151066.4|151159.9|150956.4|402
1611552300000|2021-01-25 05:25:00|151204.6|150984|151173.8|150962.2|151222.4|151061.5|151123.2|150948.4|337
1611552600000|2021-01-25 05:30:00|151171.6|150960.9|151168.2|150967.2|151230.4|151034.8|151128.5|150921.1|399
1611552900000|2021-01-25 05:35:00|151135.7|151005.7|151172.2|150930.9|151202.1|151034.6|151110.9|150930.9|319
1611553200000|2021-01-25 05:40:00|151164.1|150942.3|151139.9|151009.9|151190|151026.3|151095.3|150931.1|410
1611553500000|2021-01-25 05:45:00|151155.7|151025.7|151106|150976|151204.6|151047.8|151093.9|150963.8|478
1611553800000|2021-01-25 05:50:00|151106.8|150976.8|151162.2|151032.2|151178.6|151040.5|151101.3|150963.8|581
1611554100000|2021-01-25 05:55:00|151160.2|151030.2|151107.2|150977.2|151183|151047.7|151090.5|150940.5|379
1611554400000|2021-01-25 06:00:00|151105.5|150975.5|151098|150968|151181.1|151051.1|151062.5|150932.5|624
1611554700000|2021-01-25 06:05:00|151103.5|150973.5|150910.2|150780.2|151113.1|150983.1|150886.5|150756.5|462
1611555000000|2021-01-25 06:10:00|150909.2|150779.2|150917.2|150787.2|150917.7|150787.7|150865.9|150735.9|372
1611555300000|2021-01-25 06:15:00|150916|150786|150887.5|150757.5|150923.1|150793.1|150877|150747|546
1611555600000|2021-01-25 06:20:00|150890.2|150760.2|150899.1|150769.1|150911.6|150781.6|150878.3|150748.3|532
1611555900000|2021-01-25 06:25:00|150900.4|150770.4|150903.5|150773.5|150942|150818.3|150869.9|150733|536
1611556200000|2021-01-25 06:30:00|150902.4|150772.4|150899.6|150769.6|150917.5|150800.5|150871.1|150741.1|431
1611556500000|2021-01-25 06:35:00|150891.1|150761.1|150880.4|150750.4|150942.1|150831.7|150864.4|150734.4|527
1611556800000|2021-01-25 06:40:00|150891|150761|150893.5|150763.5|150942.5|150812.5|150852.5|150722.5|468
1611557100000|2021-01-25 06:45:00|150893|150763|150834.6|150704.6|150898.5|150768.5|150806.1|150703.2|314
1611557400000|2021-01-25 06:50:00|150836|150706|150833.5|150703.5|150908.5|150797.5|150814.1|150684.1|539
1611557700000|2021-01-25 06:55:00|150837.5|150707.5|150762.2|150632.2|150837.5|150707.5|150745.3|150615.3|611
1611558000000|2021-01-25 07:00:00|150763.9|150633.9|150723.8|150593.8|150805.4|150675.4|150665.1|150556.4|707
1611558300000|2021-01-25 07:05:00|150726.5|150596.5|150832.5|150702.5|150833.5|150703.5|150697.8|150567.8|581
1611558600000|2021-01-25 07:10:00|150833.5|150703.5|150878.9|150748.9|150895.5|150786.2|150800.4|150684.2|484
1611558900000|2021-01-25 07:15:00|150880.5|150750.5|150886.2|150756.2|150891.3|150770.7|150854.3|150732.6|564
1611559200000|2021-01-25 07:20:00|150882.9|150752.9|150841.8|150751.8|150891.4|150765.7|150811.3|150681.3|572
1611559500000|2021-01-25 07:25:00|150843.9|150753.9|150851.4|150721.4|150862.4|150760.1|150791.5|150682.7|574
1611559800000|2021-01-25 07:30:00|150851.2|150721.2|151019.9|150929.9|151029.8|150939.8|150813.5|150713.3|578
1611560100000|2021-01-25 07:35:00|151019.5|150929.5|150949.2|150859.2|151026.9|150936.9|150943|150853|775
1611560400000|2021-01-25 07:40:00|150950.1|150860.1|150898|150808|150967.5|150877.5|150886.1|150796.1|912
1611560700000|2021-01-25 07:45:00|150897.4|150807.4|150921.1|150831.1|150958.8|150854.4|150861.8|150771.8|800
1611561000000|2021-01-25 07:50:00|150920.6|150830.6|150870.6|150780.6|150940.4|150850.4|150862.5|150772.5|756
1611561300000|2021-01-25 07:55:00|150870.5|150780.5|150844.9|150754.9|150881.4|150791.4|150815.5|150725.5|832
1611561600000|2021-01-25 08:00:00|150846.8|150756.8|151073.3|150983.3|151105|150997.9|150832.1|150742.1|853
1611561900000|2021-01-25 08:05:00|151074.2|150984.2|151041.4|150951.4|151086.4|150985.5|150976.9|150886.9|967
1611562200000|2021-01-25 08:10:00|151035.8|150945.8|151287.3|151197.3|151314.7|151200.1|151014.2|150924.2|985
1611562500000|2021-01-25 08:15:00|151291.8|151201.8|151760.3|151630.3|151805.6|151675.6|151270.1|151180.1|947
1611562800000|2021-01-25 08:20:00|151757.6|151627.6|151642.3|151552.3|151804.1|151705.3|151632.5|151530.9|997
1611563100000|2021-01-25 08:25:00|151639.2|151549.2|151804.5|151674.5|151804.5|151701.2|151631.3|151535.7|932
1611563400000|2021-01-25 08:30:00|151801.9|151671.9|151580.8|151450.8|151802.2|151694.6|151466.5|151336.5|903
1611563700000|2021-01-25 08:35:00|151580.4|151450.4|151757.8|151627.8|151763|151633|151538.5|151431.2|776
1611564000000|2021-01-25 08:40:00|151751.3|151621.3|152000.9|151910.9|152062.9|151972.9|151711.2|151601.3|819
1611564300000|2021-01-25 08:45:00|152003.9|151913.9|151932.2|151842.2|152011.7|151921.7|151930.1|151840.1|792
1611564600000|2021-01-25 08:50:00|151926.5|151836.5|152065|151975|152103.3|152005.8|151777.4|151647.4|922
1611564900000|2021-01-25 08:55:00|152063.5|151973.5|152256.6|152126.6|152256.6|152165.4|152003.4|151913.4|854
1611565200000|2021-01-25 09:00:00|152254.6|152124.6|152578.9|152488.9|152610.7|152498.5|152231.5|152112.1|942
1611565500000|2021-01-25 09:05:00|152584|152494|152326.7|152196.7|152589.8|152499.8|152274.2|152174.1|960
1611565800000|2021-01-25 09:10:00|152325.1|152195.1|152339.2|152249.2|152430.8|152327|152313.3|152188.8|877
1611566100000|2021-01-25 09:15:00|152339.9|152249.9|152451|152321|152486.7|152356.7|152324.3|152199.5|851
1611566400000|2021-01-25 09:20:00|152450.7|152320.7|152720.5|152630.5|152744.6|152640|152429.3|152299.3|849
1611566700000|2021-01-25 09:25:00|152719.3|152629.3|152572.3|152482.3|152804|152694.4|152498.1|152368.1|912
1611567000000|2021-01-25 09:30:00|152561.5|152471.5|152574.4|152484.4|152577.5|152485.9|152467.7|152377.7|888
1611567300000|2021-01-25 09:35:00|152610.6|152480.6|152355.2|152265.2|152610.6|152499.8|152272.1|152182.1|858
1611567600000|2021-01-25 09:40:00|152358|152268|152402.8|152312.8|152418.9|152328.9|152337|152247|869
1611567900000|2021-01-25 09:45:00|152405.1|152315.1|152462.7|152332.7|152615.5|152503.9|152397|152307|1001
1611568200000|2021-01-25 09:50:00|152459.6|152329.6|152440.9|152350.9|152512.7|152388.2|152405.5|152285.2|896
1611568500000|2021-01-25 09:55:00|152439.3|152349.3|152354.5|152224.5|152446.4|152356.4|152328.4|152216.5|814
1611568800000|2021-01-25 10:00:00|152352.1|152222.1|152306.3|152216.3|152405|152280|152279.9|152162.1|864
1611569100000|2021-01-25 10:05:00|152305.3|152215.3|152162.4|152072.4|152329.8|152239.8|152148.2|152058.2|785
1611569400000|2021-01-25 10:10:00|152160.4|152070.4|152075|151985|152164|152074|152075|151985|939
1611569700000|2021-01-25 10:15:00|152074.4|151984.4|151907.5|151817.5|152096.8|152006.8|151875.9|151785.9|796
1611570000000|2021-01-25 10:20:00|151913.4|151823.4|151886.9|151796.9|151913.4|151823.4|151784.2|151694.2|834
1611570300000|2021-01-25 10:25:00|151885|151795|151769.9|151679.9|151893.6|151803.6|151754.5|151664.5|613
1611570600000|2021-01-25 10:30:00|151773.1|151683.1|151788.9|151698.9|151843.1|151735.9|151757.1|151667.1|662
1611570900000|2021-01-25 10:35:00|151792|151702|151793.6|151703.6|151858|151768|151778|151688|714
1611571200000|2021-01-25 10:40:00|151799.7|151709.7|151822.9|151732.9|151856.2|151766.2|151789.8|151699.8|834
1611571500000|2021-01-25 10:45:00|151822.7|151732.7|151686.4|151596.4|151899.1|151809.1|151670.9|151580.9|804
1611571800000|2021-01-25 10:50:00|151688.2|151598.2|151716.8|151626.8|151728.6|151638.6|151570.8|151474.7|830
1611572100000|2021-01-25 10:55:00|151716.2|151626.2|151686.5|151556.5|151724.4|151634.4|151623.3|151533.3|929
1611572400000|2021-01-25 11:00:00|151684.5|151554.5|151595.1|151505.1|151695.2|151565.2|151581.5|151491.5|737
1611572700000|2021-01-25 11:05:00|151596.3|151506.3|151661.8|151571.8|151729.7|151609.1|151483.7|151393.7|825
1611573000000|2021-01-25 11:10:00|151658.7|151568.7|151765|151675|151770|151680|151639.9|151534.6|757
1611573300000|2021-01-25 11:15:00|151765.2|151675.2|151960.9|151830.9|152076.4|151986.4|151761.8|151671.8|820
1611573600000|2021-01-25 11:20:00|151961.5|151831.5|151858.2|151768.2|151964.9|151874.9|151812.6|151694.4|866
1611573900000|2021-01-25 11:25:00|151850.3|151760.3|152222.5|152092.5|152241.9|152111.9|151789.7|151697.8|902
1611574200000|2021-01-25 11:30:00|152222.3|152092.3|152157.3|152067.3|152246.5|152156.5|152143.1|152035|787
1611574500000|2021-01-25 11:35:00|152162.1|152072.1|152102.6|151972.6|152280.7|152190.7|152099.3|151969.3|849
1611574800000|2021-01-25 11:40:00|152103.4|151973.4|152053.3|151923.3|152103.4|151973.4|151951.6|151821.6|747
1611575100000|2021-01-25 11:45:00|152054.6|151924.6|152149.4|152019.4|152176.8|152046.8|151976.1|151846.1|907
1611575400000|2021-01-25 11:50:00|152145.2|152015.2|152011.6|151921.6|152159.5|152029.5|152002.7|151896.5|731
1611575700000|2021-01-25 11:55:00|152010.8|151920.8|152167.9|152037.9|152181.5|152091.5|152006.8|151916.8|833
1611576000000|2021-01-25 12:00:00|152166.9|152036.9|152155|152065|152201.7|152102.9|152027.2|151936.4|809
1611576300000|2021-01-25 12:05:00|152156.5|152066.5|152182.4|152092.4|152186.5|152096.5|152138.5|152048.5|817
1611576600000|2021-01-25 12:10:00|152183.4|152093.4|152107.3|152017.3|152214.4|152124.4|152098.6|152008.6|765
1611576900000|2021-01-25 12:15:00|152109.1|152019.1|152020.3|151930.3|152111.4|152021.4|151948.5|151858.5|919
1611577200000|2021-01-25 12:20:00|152020.4|151930.4|152093.4|152003.4|152141.5|152051.5|152009.9|151919.9|821
1611577500000|2021-01-25 12:25:00|152100|152010|152133.8|152043.8|152135.4|152045.4|152058.2|151968.2|798
1611577800000|2021-01-25 12:30:00|152133.3|152043.3|151982.5|151892.5|152182|152092|151971.6|151868.3|823
1611578100000|2021-01-25 12:35:00|151986.5|151896.5|152115.8|152025.8|152211.8|152121.8|151973.6|151883.6|841
1611578400000|2021-01-25 12:40:00|152115|152025|152219.4|152089.4|152310.8|152220.8|152102.3|152007.8|795
1611578700000|2021-01-25 12:45:00|152216|152086|152060.7|151930.7|152260.7|152144.8|152044.2|151930.7|856
1611579000000|2021-01-25 12:50:00|152061.6|151931.6|152213.7|152123.7|152262.5|152172.5|152044.4|151931.6|843
1611579300000|2021-01-25 12:55:00|152208.7|152118.7|152111.9|151981.9|152282.4|152192.4|152081.2|151951.2|900
1611579600000|2021-01-25 13:00:00|152112.7|151982.7|152098.9|152008.9|152252.6|152139.5|152097.8|151982.7|931
1611579900000|2021-01-25 13:05:00|152100.1|152010.1|152178.4|152088.4|152205.2|152115.2|152087.8|151977.8|820
1611580200000|2021-01-25 13:10:00|152178.3|152088.3|152223.7|152133.7|152279.6|152189.6|152174.2|152084.2|752
1611580500000|2021-01-25 13:15:00|152219.9|152129.9|152138.3|152048.3|152258.8|152168.8|152089.1|151999.1|958
1611580800000|2021-01-25 13:20:00|152131.1|152041.1|152227.3|152137.3|152228.4|152138.4|152129.6|152039.6|911
1611581100000|2021-01-25 13:25:00|152227.5|152137.5|151942.7|151812.7|152232.5|152142.5|151915.6|151812.4|922
1611581400000|2021-01-25 13:30:00|151945.2|151815.2|152188.9|152098.9|152201.3|152111.3|151855.9|151765.9|962
1611581700000|2021-01-25 13:35:00|152195.6|152105.6|152453.6|152363.6|152471.4|152381.4|152155.9|152065.9|864
1611582000000|2021-01-25 13:40:00|152452.4|152362.4|152512.3|152422.3|152516.5|152426.5|152441|152351|778
1611582300000|2021-01-25 13:45:00|152512.7|152422.7|152131.1|152001.1|152524.5|152434.5|152114.5|151984.5|971
1611582600000|2021-01-25 13:50:00|152132|152002|151995.8|151905.8|152162.8|152032.8|151863.6|151763.7|1005
1611582900000|2021-01-25 13:55:00|151998.5|151908.5|152072|151982|152104.8|152014.8|151975.4|151873.2|853
1611583200000|2021-01-25 14:00:00|152072.4|151982.4|152055.7|151965.7|152135.2|152045.2|152054.7|151964.7|912
1611583500000|2021-01-25 14:05:00|152059.4|151969.4|152079.3|151989.3|152088.4|151998.4|152042|151952|965
1611583800000|2021-01-25 14:10:00|152077.3|151987.3|152058.8|151968.8|152244.3|152114.3|152056|151966|887
1611584100000|2021-01-25 14:15:00|152059.8|151969.8|152071.3|151981.3|152112.3|152022.3|152020.9|151930.9|705
1611584400000|2021-01-25 14:20:00|152069.5|151979.5|152163|152073|152166.9|152073.9|152011.9|151921.9|974
1611584700000|2021-01-25 14:25:00|152162.8|152072.8|152168.7|152078.7|152245.4|152155.4|152116.3|152026.3|917
1611585000000|2021-01-25 14:30:00|152174.5|152084.5|152067|151977|152197.8|152084.5|151805.6|151677.5|991
1611585300000|2021-01-25 14:35:00|152065.8|151975.8|152082.7|151952.7|152114.1|152006.3|151984.3|151854.3|1017
1611585600000|2021-01-25 14:40:00|152082.9|151952.9|152297.7|152207.7|152303.9|152211.2|152038.2|151908.2|1040
1611585900000|2021-01-25 14:45:00|152299.2|152209.2|152450.6|152320.6|152636.2|152506.2|152216.5|152119.4|975
1611586200000|2021-01-25 14:50:00|152451.9|152321.9|152506.7|152416.7|152556.2|152443.8|152314.6|152197.4|956
1611586500000|2021-01-25 14:55:00|152506.3|152416.3|152490.7|152360.7|152534.2|152435.9|152342.6|152247.3|1071
1611586800000|2021-01-25 15:00:00|152490.5|152360.5|152295.7|152165.7|152583.7|152453.7|152262.7|152146|1044
1611587100000|2021-01-25 15:05:00|152289.4|152159.4|152379.5|152249.5|152469.2|152372.6|152270.2|152140.2|1003
1611587400000|2021-01-25 15:10:00|152370.6|152280.6|152594.3|152504.3|152730.1|152613.5|152361.2|152237.2|1010
1611587700000|2021-01-25 15:15:00|152593.3|152503.3|152618.8|152528.8|152783|152680.7|152526.8|152422.7|939
1611588000000|2021-01-25 15:20:00|152616.7|152526.7|152354.4|152264.4|152627.8|152537.8|152314.8|152219.9|1027
1611588300000|2021-01-25 15:25:00|152358.2|152268.2|152422.7|152292.7|152475.5|152371.4|152320|152217.5|1025
1611588600000|2021-01-25 15:30:00|152442.8|152312.8|152451.4|152321.4|152551.9|152443.6|152349.9|152219.9|1052
1611588900000|2021-01-25 15:35:00|152451.7|152321.7|152382.8|152292.8|152506.1|152397.7|152364.3|152274.3|961
1611589200000|2021-01-25 15:40:00|152381.1|152291.1|152192.9|152102.9|152446.2|152316.2|152189.1|152099.1|962
1611589500000|2021-01-25 15:45:00|152196.8|152106.8|152420.1|152290.1|152458.5|152347.3|152166.4|152076.4|916
1611589800000|2021-01-25 15:50:00|152420.3|152290.3|152507.8|152417.8|152528.1|152438.1|152303.6|152193.9|904
1611590100000|2021-01-25 15:55:00|152502.6|152412.6|152262.4|152132.4|152522.1|152432.1|152070|151940|1113
1611590400000|2021-01-25 16:00:00|152259.5|152129.5|152374.6|152244.6|152438.7|152317.7|152056.9|151947.9|1123
1611590700000|2021-01-25 16:05:00|152373.4|152243.4|152791.9|152661.9|152801.7|152690.4|152371.6|152241.6|1142
1611591000000|2021-01-25 16:10:00|152795|152665|152570.9|152440.9|152845.9|152730.7|152524.2|152428.5|1072
1611591300000|2021-01-25 16:15:00|152570.5|152440.5|152353.2|152223.2|152629.9|152520.6|152319.9|152223.2|1103
1611591600000|2021-01-25 16:20:00|152352.5|152222.5|152298|152208|152396.6|152274.4|152281.4|152181.4|899
1611591900000|2021-01-25 16:25:00|152301.5|152211.5|152301.8|152171.8|152418.6|152319.7|152294.7|152168.5|889
1611592200000|2021-01-25 16:30:00|152313.9|152183.9|152599.1|152469.1|152616.6|152486.6|152294.6|152183.6|956
1611592500000|2021-01-25 16:35:00|152585.2|152455.2|152569.1|152479.1|152620.3|152507.3|152532.1|152418.5|1018
1611592800000|2021-01-25 16:40:00|152568.1|152478.1|152605|152515|152693.7|152593.1|152563.6|152451.9|1024
1611593100000|2021-01-25 16:45:00|152596.9|152506.9|152500.9|152410.9|152602.1|152512.1|152310|152220|932
1611593400000|2021-01-25 16:50:00|152502.2|152412.2|152347.5|152257.5|152502.4|152412.4|152281.6|152191.6|933
1611593700000|2021-01-25 16:55:00|152342.7|152252.7|152272.9|152182.9|152374.3|152284.3|152249.3|152159.3|851
1611594000000|2021-01-25 17:00:00|152257.4|152167.4|152200.3|152110.3|152277.6|152187.6|152149.2|152059.2|874
1611594300000|2021-01-25 17:05:00|152201.5|152111.5|152359.9|152269.9|152387.3|152277.7|152136.8|152046.8|917
1611594600000|2021-01-25 17:10:00|152379.8|152249.8|152438.9|152348.9|152446.3|152356.3|152351.5|152243.7|877
1611594900000|2021-01-25 17:15:00|152443.2|152353.2|152497.9|152407.9|152592.3|152502.3|152386.1|152296.1|905
1611595200000|2021-01-25 17:20:00|152498.5|152408.5|152506.8|152416.8|152524.4|152434.4|152377.9|152269|977
1611595500000|2021-01-25 17:25:00|152508.5|152418.5|152418|152288|152538.2|152433.6|152415.7|152285.7|998
1611595800000|2021-01-25 17:30:00|152417.6|152287.6|152271.1|152181.1|152479|152363.2|152139.1|152049.1|967
1611596100000|2021-01-25 17:35:00|152271.3|152181.3|152237.3|152147.3|152307.6|152188.8|152009.3|151910.7|802
1611596400000|2021-01-25 17:40:00|152236.8|152146.8|152097.2|151967.2|152236.9|152146.9|151952.7|151842.3|927
1611596700000|2021-01-25 17:45:00|152097.8|151967.8|152109.5|151979.5|152164.2|152042.6|151935.1|151831|942
1611597000000|2021-01-25 17:50:00|152109.9|151979.9|151978.8|151888.8|152118.9|152028.9|151911.4|151821.4|908
1611597300000|2021-01-25 17:55:00|151981.2|151891.2|152250|152160|152282.4|152175.7|151981.2|151891.2|907
1611597600000|2021-01-25 18:00:00|152250.8|152160.8|151970.2|151880.2|152277.2|152165.8|151946.2|151856.2|992
1611597900000|2021-01-25 18:05:00|151974.7|151884.7|152015.4|151925.4|152057.2|151957.2|151952.8|151862.8|944
1611598200000|2021-01-25 18:10:00|152016|151926|151772.4|151682.4|152030|151940|151768.4|151667.2|896
1611598500000|2021-01-25 18:15:00|151767.4|151677.4|151784.1|151694.1|151809|151717.8|151707.5|151611.8|904
1611598800000|2021-01-25 18:20:00|151783.1|151693.1|151777.7|151687.7|151800.9|151709|151695.3|151604.7|870
1611599100000|2021-01-25 18:25:00|151782|151692|151928.2|151798.2|152005.4|151875.4|151757.7|151667.7|854
1611599400000|2021-01-25 18:30:00|151928.1|151798.1|151899.2|151809.2|151984.7|151855.1|151880.5|151753.9|848
1611599700000|2021-01-25 18:35:00|151900.6|151810.6|151947.7|151817.7|151953.4|151842.8|151828.5|151726.3|841
1611600000000|2021-01-25 18:40:00|151949.9|151819.9|152065.9|151975.9|152096|151993.2|151902.8|151772.8|810
1611600300000|2021-01-25 18:45:00|152064.5|151974.5|151907.5|151777.5|152066.6|151976.6|151818.1|151688.1|911
1611600600000|2021-01-25 18:50:00|151908.9|151778.9|152074.6|151944.6|152084.4|151954.4|151869.3|151755.3|842
1611600900000|2021-01-25 18:55:00|152074.5|151944.5|152085.2|151955.2|152114.2|151984.2|151998.2|151879.8|913
1611601200000|2021-01-25 19:00:00|152082.2|151952.2|152129.3|152039.3|152189.8|152070.6|152080.9|151950.9|896
1611601500000|2021-01-25 19:05:00|152127.1|152037.1|152212.9|152122.9|152228.5|152125.2|152115.1|152025.1|727
1611601800000|2021-01-25 19:10:00|152213.1|152123.1|152209.4|152119.4|152227.7|152137.7|152189.4|152099.4|841
1611602100000|2021-01-25 19:15:00|152218.6|152128.6|152206.1|152116.1|152229.9|152139.9|152174.2|152084.2|788
1611602400000|2021-01-25 19:20:00|152206.8|152116.8|152218.6|152128.6|152228.2|152138.2|152200.8|152110.8|890
1611602700000|2021-01-25 19:25:00|152218.1|152128.1|152231.9|152101.9|152258.7|152154.3|152179.3|152082|772
1611603000000|2021-01-25 19:30:00|152240|152110|152222.1|152132.1|152253.9|152161.1|152203.4|152094.7|819
1611603300000|2021-01-25 19:35:00|152225|152135|152244|152114|152261.2|152159.5|152216.4|152106.1|760
1611603600000|2021-01-25 19:40:00|152247|152117|152330.8|152240.8|152375.7|152285.7|152243.7|152113.7|648
1611603900000|2021-01-25 19:45:00|152334|152244|152349.8|152259.8|152359.9|152260.1|152301.6|152211.6|614
1611604200000|2021-01-25 19:50:00|152350.1|152260.1|152290.9|152200.9|152378.8|152270.6|152264.2|152160.6|673
1611604500000|2021-01-25 19:55:00|152290|152200|152346.3|152216.3|152353.5|152246.8|152261.1|152171.1|865
1611604800000|2021-01-25 20:00:00|152345.5|152215.5|152316.2|152226.2|152354.8|152248.1|152288.8|152192|830
1611605100000|2021-01-25 20:05:00|152320.5|152230.5|152392.1|152302.1|152442.7|152338.7|152304.3|152214.3|869
1611605400000|2021-01-25 20:10:00|152389.1|152299.1|152445|152355|152451|152361|152384.9|152294.9|798
1611605700000|2021-01-25 20:15:00|152445.3|152355.3|152417.7|152327.7|152492.8|152402.8|152392.2|152302.2|924
1611606000000|2021-01-25 20:20:00|152418.6|152328.6|152411.9|152321.9|152465.7|152375.7|152402.9|152288.4|893
1611606300000|2021-01-25 20:25:00|152412.3|152322.3|152557.7|152467.7|152589.7|152477.5|152402.1|152312.1|978
1611606600000|2021-01-25 20:30:00|152573.6|152483.6|152548.7|152458.7|152583.6|152483.6|152522|152426.4|998
1611606900000|2021-01-25 20:35:00|152550|152460|152551.7|152461.7|152570.8|152480.8|152525.6|152429.4|1037
1611607200000|2021-01-25 20:40:00|152547.2|152457.2|152511.2|152421.2|152581.8|152491.8|152499.9|152409.9|969
1611607500000|2021-01-25 20:45:00|152508.4|152418.4|152554.4|152464.4|152568.5|152478.5|152506.8|152416.8|908
1611607800000|2021-01-25 20:50:00|152556.9|152466.9|152548.9|152458.9|152567.5|152472.6|152524|152414.2|902
1611608100000|2021-01-25 20:55:00|152554.5|152464.5|152541.3|152451.3|152557.7|152465.5|152491.7|152401.7|892
1611608400000|2021-01-25 21:00:00|152541.2|152451.2|152539.2|152449.2|152553.6|152459|152525.6|152421.4|936
1611608700000|2021-01-25 21:05:00|152539|152449|152540.9|152450.9|152558.8|152461.6|152521.5|152418.4|493
1611609000000|2021-01-25 21:10:00|152540.8|152450.8|152498.3|152408.3|152554.9|152451.3|152488.7|152380.6|642
1611609300000|2021-01-25 21:15:00|152519.8|152389.8|152501.7|152411.7|152535.6|152429.1|152487.1|152384.5|309
1611609600000|2021-01-25 21:20:00|152502.4|152412.4|152528|152398|152559.9|152433.7|152480.9|152369.6|270
1611609900000|2021-01-25 21:25:00|152541.9|152411.9|152528.9|152398.9|152547.6|152435.6|152505.4|152385.4|231
1611610200000|2021-01-25 21:30:00|152528.8|152398.8|152502.9|152372.9|152548.1|152418.1|152487.5|152369.4|247
1611610500000|2021-01-25 21:35:00|152499|152369|152510.1|152380.1|152537.4|152407.4|152476.6|152366.2|178
1611610800000|2021-01-25 21:40:00|152511|152381|152594.1|152464.1|152595|152468.6|152492.8|152362.8|328
1611611100000|2021-01-25 21:45:00|152594.2|152464.2|152584.6|152454.6|152610|152469.5|152576|152397|230
1611611400000|2021-01-25 21:50:00|152585.4|152455.4|152572.4|152442.4|152621.2|152479.3|152539.4|152408.2|412
1611611700000|2021-01-25 21:55:00|152575.7|152445.7|152532.2|152290.2|152657.4|152459.7|152463.9|152221.9|596
1611612000000|2021-01-25 22:00:00|152422.3|152180.3|152249.6|152007.6|152444.4|152202.4|152220.6|151978.6|64
1611612300000|2021-01-25 22:05:00|152221|151979|152255.1|152013.1|152293.9|152051.9|152207.9|151965.9|69
1611612600000|2021-01-25 22:10:00|152272.4|152030.4|152265.4|152023.4|152289.4|152047.4|152203.2|151961.2|255
1611612900000|2021-01-25 22:15:00|152258.4|152016.4|152338|152096|152397.6|152155.6|152179.2|151937.2|355
1611613200000|2021-01-25 22:20:00|152372.6|152130.6|152285.9|152043.9|152382.8|152140.8|152262.5|152020.5|277
1611613500000|2021-01-25 22:25:00|152310.3|152068.3|152273.7|152031.7|152317.6|152075.6|152244.3|152002.3|94
1611613800000|2021-01-25 22:30:00|152273.6|152031.6|152338.1|152096.1|152348.1|152106.1|152266.5|152024.5|144
1611614100000|2021-01-25 22:35:00|152340|152098|152310.6|152068.6|152453.4|152211.4|152269.2|152027.2|348
1611614400000|2021-01-25 22:40:00|152313.4|152071.4|152342.1|152100.1|152349.7|152107.7|152293.7|152051.7|211
1611614700000|2021-01-25 22:45:00|152348|152106|152354.6|152112.6|152380.2|152138.2|152299.4|152057.4|132
1611615000000|2021-01-25 22:50:00|152360.4|152118.4|152349.2|152107.2|152362.8|152120.8|152299.5|152057.5|140
1611615300000|2021-01-25 22:55:00|152347.3|152105.3|152315.5|152073.5|152374.3|152132.3|152294.1|152052.1|137
1611615600000|2021-01-25 23:00:00|152261.8|152019.8|152495.3|152253.3|152495.3|152253.3|152261.8|152019.8|659
1611615900000|2021-01-25 23:05:00|152464.6|152222.6|152468.3|152226.3|152517.1|152275.1|152432.9|152190.9|343
1611616200000|2021-01-25 23:10:00|152491.1|152249.1|152484.2|152242.2|152491.8|152249.8|152442.3|152200.3|418
1611616500000|2021-01-25 23:15:00|152476.3|152234.3|152475.1|152233.1|152491.5|152249.5|152425.6|152183.6|492
1611616800000|2021-01-25 23:20:00|152478.6|152236.6|152436.8|152194.8|152478.6|152236.6|152432.7|152190.7|400
1611617100000|2021-01-25 23:25:00|152436.7|152194.7|152446.4|152204.4|152504.6|152262.6|152420.7|152178.7|336
1611617400000|2021-01-25 23:30:00|152457|152215|152460.7|152218.7|152460.8|152218.8|152411.9|152169.9|315
1611617700000|2021-01-25 23:35:00|152476.3|152234.3|152446.3|152204.3|152481.3|152242.9|152372.9|152150.6|286
1611618000000|2021-01-25 23:40:00|152447.8|152205.8|152415.4|152173.4|152465.4|152289.8|152385.2|152167|265
1611618300000|2021-01-25 23:45:00|152430.7|152202.2|152429.2|152187.2|152442.8|152287.6|152399.9|152168.8|245
1611618600000|2021-01-25 23:50:00|152438.1|152211.2|152428.2|152186.2|152456.8|152290.8|152389.8|152176.6|278
1611618900000|2021-01-25 23:55:00|152430.2|152196.5|152424|152182|152437.6|152297.2|152374.4|152168.3|237
1611619200000|2021-01-26 00:00:00|152425.3|152183.3|152485.4|152243.4|152550.6|152309.6|152393.1|152151.1|471
1611619500000|2021-01-26 00:05:00|152488.8|152246.8|152503.1|152373.1|152612.9|152393.8|152430.5|152232.8|418
1611619800000|2021-01-26 00:10:00|152501.8|152371.8|152506.6|152376.6|152524.7|152394.7|152483.1|152353.1|236
1611620100000|2021-01-26 00:15:00|152506|152376|152515.7|152385.7|152554.3|152396.3|152493.9|152338.5|229
1611620400000|2021-01-26 00:20:00|152515|152385|152508|152378|152551.9|152421.9|152492.4|152362.4|277
1611620700000|2021-01-26 00:25:00|152506.8|152376.8|152528.8|152398.8|152545.3|152415.3|152495.7|152338.2|266
1611621000000|2021-01-26 00:30:00|152529.6|152399.6|152509.6|152379.6|152558.1|152419.5|152486|152356|226
1611621300000|2021-01-26 00:35:00|152505.6|152375.6|152493.5|152363.5|152531.8|152401.1|152479.9|152331.4|276
1611621600000|2021-01-26 00:40:00|152495.5|152365.5|152571.2|152441.2|152628.8|152450|152486.3|152356.3|349
1611621900000|2021-01-26 00:45:00|152571.1|152441.1|152594.8|152464.8|152637.9|152483.6|152537.3|152356.4|360
1611622200000|2021-01-26 00:50:00|152594.7|152464.7|152562.7|152432.7|152654|152473|152534.7|152369.8|497
1611622500000|2021-01-26 00:55:00|152563.9|152433.9|152607.6|152477.6|152612.3|152482.3|152550.2|152379.4|311
1611622800000|2021-01-26 01:00:00|152601.9|152471.9|152573|152443|152639.5|152481.7|152525.7|152341.1|521
1611623100000|2021-01-26 01:05:00|152571.2|152441.2|152568.7|152438.7|152631.8|152463.5|152543.8|152377.9|478
1611623400000|2021-01-26 01:10:00|152569.3|152439.3|152563.6|152433.6|152650.9|152470.4|152545.6|152361.3|496
1611623700000|2021-01-26 01:15:00|152557|152427|152579.8|152449.8|152617.7|152471|152553.8|152406.9|324
1611624000000|2021-01-26 01:20:00|152581.1|152451.1|152583.5|152453.5|152619.9|152489.9|152551.4|152363|421
1611624300000|2021-01-26 01:25:00|152585|152455|152601.9|152471.9|152617.8|152487.8|152570.2|152440.2|311
1611624600000|2021-01-26 01:30:00|152604.9|152474.9|152672.1|152542.1|152733.8|152603.8|152601.5|152471.5|397
1611624900000|2021-01-26 01:35:00|152674.1|152544.1|152629.8|152421|152687.2|152557.2|152576|152399.3|564
1611625200000|2021-01-26 01:40:00|152630.1|152422.4|152656.6|152442.7|152695.6|152508.8|152582.9|152397.3|497
1611625500000|2021-01-26 01:45:00|152653.9|152436.9|152648.6|152406.6|152692|152513.8|152607.7|152379|729
1611625800000|2021-01-26 01:50:00|152649.9|152407.9|152524|152394|152693.7|152487.9|152524|152363.5|520
1611626100000|2021-01-26 01:55:00|152529.7|152399.7|152510.9|152380.9|152602|152427.5|152503.2|152356|451
1611626400000|2021-01-26 02:00:00|152510|152380|152525.7|152395.7|152634.4|152428.3|152499.3|152367.6|331
1611626700000|2021-01-26 02:05:00|152524.5|152394.5|152553.1|152342.2|152591.2|152438.1|152500.6|152326|451
1611627000000|2021-01-26 02:10:00|152513.2|152383.2|152544.8|152414.8|152658|152441.9|152510|152343.2|596
1611627300000|2021-01-26 02:15:00|152551.3|152421.3|152546.6|152416.6|152576.8|152422.7|152502.9|152363.8|601
1611627600000|2021-01-26 02:20:00|152546.2|152416.2|152547.4|152417.4|152634.3|152452.1|152522|152362.4|654
1611627900000|2021-01-26 02:25:00|152546.9|152416.9|152561.4|152431.4|152614.5|152457.7|152543.2|152380.8|591
1611628200000|2021-01-26 02:30:00|152557.4|152427.4|152658.5|152528.5|152668.2|152538.2|152550.8|152380.6|552
1611628500000|2021-01-26 02:35:00|152657.4|152527.4|152656.1|152526.1|152671.7|152548.4|152628.5|152509.9|364
1611628800000|2021-01-26 02:40:00|152656.2|152526.2|152705.1|152575.1|152717.3|152587.3|152631.5|152489|459
1611629100000|2021-01-26 02:45:00|152707.7|152577.7|152699|152569|152716.3|152586.3|152691|152561|459
1611629400000|2021-01-26 02:50:00|152700.9|152570.9|152692.3|152562.3|152732.6|152580.7|152682|152529.8|430
1611629700000|2021-01-26 02:55:00|152689.6|152559.6|152700.1|152570.1|152748|152586.4|152684.3|152523|388
1611630000000|2021-01-26 03:00:00|152701.3|152571.3|152720.7|152590.7|152733.6|152603.6|152681.5|152551.5|425
1611630300000|2021-01-26 03:05:00|152718.4|152588.4|152733.2|152603.2|152735.8|152605.8|152688.7|152558.7|352
1611630600000|2021-01-26 03:10:00|152730.4|152600.4|152805.4|152675.4|152823.7|152714.9|152714.8|152593.2|444
1611630900000|2021-01-26 03:15:00|152806.1|152676.1|152797.4|152667.4|152832.1|152716|152756.8|152626.8|434
1611631200000|2021-01-26 03:20:00|152799.2|152669.2|152771.8|152641.8|152826.5|152717.1|152762.8|152632.8|448
1611631500000|2021-01-26 03:25:00|152767.3|152637.3|152766.1|152636.1|152839.1|152670|152738.9|152605.8|480
1611631800000|2021-01-26 03:30:00|152765.9|152635.9|152787.9|152657.9|152794.6|152702.9|152762.5|152632.5|425
1611632100000|2021-01-26 03:35:00|152786.2|152656.2|152786.5|152656.5|152795|152665|152774.9|152644.9|301
1611632400000|2021-01-26 03:40:00|152787.7|152657.7|152799.1|152669.1|152807.8|152691.5|152779.3|152656.4|307
1611632700000|2021-01-26 03:45:00|152799|152669|152799.5|152669.5|152801.7|152671.7|152795.5|152665.5|201
1611633000000|2021-01-26 03:50:00|152796.5|152666.5|152811.4|152681.4|152829|152699|152789.2|152659.2|303
1611633300000|2021-01-26 03:55:00|152812|152682|152812.5|152682.5|152826.1|152704.9|152785.3|152667.5|245
1611633600000|2021-01-26 04:00:00|152813|152683|152801|152671|152828.3|152717.6|152788.8|152658.8|406
1611633900000|2021-01-26 04:05:00|152809|152679|152786.6|152656.6|152815.8|152707|152763.3|152646.1|491
1611634200000|2021-01-26 04:10:00|152786.1|152656.1|152794.1|152664.1|152809.4|152690.4|152775.4|152652.7|350
1611634500000|2021-01-26 04:15:00|152797.7|152667.7|152806.9|152676.9|152817.8|152703.5|152768.6|152660.8|347
1611634800000|2021-01-26 04:20:00|152810.8|152680.8|152820.1|152690.1|152823|152693|152798.4|152668.4|314
1611635100000|2021-01-26 04:25:00|152819.3|152689.3|152808|152678|152823|152707.2|152793.6|152676|259
1611635400000|2021-01-26 04:30:00|152799|152669|153047.1|152917.1|153051.9|152921.9|152799|152669|589
1611635700000|2021-01-26 04:35:00|153046.6|152916.6|153053|152923|153108|152926.4|153029|152866|328
1611636000000|2021-01-26 04:40:00|153053.6|152923.6|153170.6|152928.6|153175.1|152992.3|153014.7|152845.3|360
1611636300000|2021-01-26 04:45:00|153165.8|152933|153115|152985|153223.2|153034.6|153036.2|152864.4|478
1611636600000|2021-01-26 04:50:00|153115.1|152985.1|153196|153066|153219.3|153081.7|153113.8|152893|439
1611636900000|2021-01-26 04:55:00|153197.5|153067.5|153141.8|153011.8|153228.9|153098.9|153110.2|152982.7|334
1611637200000|2021-01-26 05:00:00|153142.9|153012.9|153159.7|153029.7|153192.9|153062.9|153109.3|152954.8|435
1611637500000|2021-01-26 05:05:00|153161|153031|153145.2|153015.2|153190|153060|153143.1|153013.1|347
1611637800000|2021-01-26 05:10:00|153143.8|153013.8|153138.2|153008.2|153169.3|153039.3|153112|152988.5|313
1611638100000|2021-01-26 05:15:00|153137.2|153007.2|153132.6|153002.6|153160.7|153030.7|153113|152999.8|371
1611638400000|2021-01-26 05:20:00|153133.8|153003.8|153162.3|153032.3|153207.1|153069.6|153129|152991.7|422
1611638700000|2021-01-26 05:25:00|153157.1|153027.1|153160|153030|153219|153051.7|153146.5|152975.2|505
1611639000000|2021-01-26 05:30:00|153159.3|153029.3|153153.4|153023.4|153197|153061.1|153151.5|152974.7|532
1611639300000|2021-01-26 05:35:00|153153.5|153023.5|153132.6|153002.6|153205.3|153047.5|153130|152966|342
1611639600000|2021-01-26 05:40:00|153132.7|153002.7|153140.8|153010.8|153147.6|153030|153114.5|153000.2|330
1611639900000|2021-01-26 05:45:00|153141.3|153011.3|153152.5|153022.5|153167.8|153037.8|153105.8|153002.1|421
1611640200000|2021-01-26 05:50:00|153152.2|153022.2|153133.5|153003.5|153182.3|153052.3|153107.4|152998.3|626
1611640500000|2021-01-26 05:55:00|153134.6|153004.6|153143.5|153013.5|153174.2|153044.2|153130.1|153000.1|460
1611640800000|2021-01-26 06:00:00|153141.2|153011.2|153288.6|153158.6|153288.6|153158.6|153131.8|153001.8|588
1611641100000|2021-01-26 06:05:00|153286.6|153156.6|153424.6|153294.6|153438.7|153308.7|153279.6|153149.6|661
1611641400000|2021-01-26 06:10:00|153424.9|153294.9|153319.6|153189.6|153439.6|153309.6|153307.5|153177.5|669
1611641700000|2021-01-26 06:15:00|153318.3|153188.3|153233.7|153103.7|153318.3|153188.3|153218.7|153075.5|618
1611642000000|2021-01-26 06:20:00|153234.5|153104.5|153200.4|153070.4|153250.8|153120.8|153196.9|153066.9|504
1611642300000|2021-01-26 06:25:00|153202.1|153072.1|153241.9|153111.9|153258.9|153128.9|153188.2|153058.2|575
1611642600000|2021-01-26 06:30:00|153244.9|153114.9|153188.8|153058.8|153257.9|153127.9|153157.1|153032|492
1611642900000|2021-01-26 06:35:00|153195.1|153065.1|153388.2|153258.2|153426.1|153303.3|153146.2|153046|720
1611643200000|2021-01-26 06:40:00|153390.9|153260.9|153275|153145|153421.7|153306.6|153270.9|153140.9|588
1611643500000|2021-01-26 06:45:00|153273.4|153143.4|153316.8|153186.8|153344.3|153214.3|153228.1|153098.7|592
1611643800000|2021-01-26 06:50:00|153313.1|153183.1|153375.9|153245.9|153386.7|153256.7|153233.5|153103.5|540
1611644100000|2021-01-26 06:55:00|153379|153249|153350.6|153220.6|153379.3|153249.3|153280.2|153158.9|633
1611644400000|2021-01-26 07:00:00|153352.9|153222.9|153106.6|152976.6|153404.2|153274.2|152964.5|152834.5|766
1611644700000|2021-01-26 07:05:00|153100.6|152970.6|153095.7|152965.7|153226.9|153096.9|153018.6|152888.6|787
1611645000000|2021-01-26 07:10:00|153095.8|152965.8|153154.2|153024.2|153225.8|153095.8|153090.2|152960.2|714
1611645300000|2021-01-26 07:15:00|153147.1|153017.1|153363.1|153233.1|153363.1|153233.1|153095.5|152965.5|753
1611645600000|2021-01-26 07:20:00|153361.7|153231.7|153335.1|153205.1|153379.9|153259.2|153297.8|153186.5|730
1611645900000|2021-01-26 07:25:00|153336.8|153206.8|153109.7|152979.7|153343.9|153225.7|153013.5|152908|782
1611646200000|2021-01-26 07:30:00|153110.3|152980.3|153299|153209|153358.2|153228.2|153083.9|152953.9|892
1611646500000|2021-01-26 07:35:00|153300.6|153210.6|153435.2|153345.2|153461|153371|153293.2|153202.2|743
1611646800000|2021-01-26 07:40:00|153435.1|153345.1|153389.3|153299.3|153451|153346.6|153252.2|153122.2|840
1611647100000|2021-01-26 07:45:00|153387.9|153297.9|153298|153168|153391.4|153301.4|153140.1|153010.1|871
1611647400000|2021-01-26 07:50:00|153300.6|153170.6|153483.7|153393.7|153513.6|153423.6|153298.5|153168.5|831
1611647700000|2021-01-26 07:55:00|153483.2|153393.2|153644.9|153514.9|153798.3|153680.4|153482.9|153392.9|889
1611648000000|2021-01-26 08:00:00|153639.1|153509.1|153252.8|153122.8|153649.6|153519.6|153242.1|153112.1|1014
1611648300000|2021-01-26 08:05:00|153256.4|153126.4|153365.7|153235.7|153588.9|153461.3|153247.2|153117.2|1016
1611648600000|2021-01-26 08:10:00|153368.1|153238.1|153178.3|153088.3|153395.2|153269.7|153074.1|152961.9|1040
1611648900000|2021-01-26 08:15:00|153175.5|153085.5|153138.9|153048.9|153307.5|153193.8|153087.3|152988|995
1611649200000|2021-01-26 08:20:00|153141.3|153051.3|153401.8|153271.8|153402.5|153285.9|153141.3|153019.8|975
1611649500000|2021-01-26 08:25:00|153397.5|153267.5|153334.3|153204.3|153500.1|153410.1|153286.7|153170.5|1017
1611649800000|2021-01-26 08:30:00|153331|153201|153268|153178|153342.8|153238.1|153117.9|153003.6|967
1611650100000|2021-01-26 08:35:00|153251.2|153161.2|153185.4|153055.4|153276|153178.6|153111.7|153001|939
1611650400000|2021-01-26 08:40:00|153185|153055|153142.8|153052.8|153201.8|153088.9|153102.5|153012.5|912
1611650700000|2021-01-26 08:45:00|153145.3|153055.3|152996.9|152866.9|153146.6|153056.6|152970.3|152861.3|871
1611651000000|2021-01-26 08:50:00|152996.7|152866.7|152990.6|152900.6|153017.3|152927.3|152820.8|152730.8|905
1611651300000|2021-01-26 08:55:00|152988.7|152898.7|152910.3|152820.3|153009.6|152909.4|152769.6|152639.6|857
1611651600000|2021-01-26 09:00:00|152908.6|152818.6|152996.9|152906.9|153048.9|152936.3|152879|152772.1|896
1611651900000|2021-01-26 09:05:00|153002.8|152912.8|152983|152893|153005.7|152915.7|152893.8|152803.8|869
1611652200000|2021-01-26 09:10:00|152979.6|152889.6|153178.4|153048.4|153196.9|153101.8|152912.7|152810.3|869
1611652500000|2021-01-26 09:15:00|153178.1|153048.1|152980|152850|153178.5|153048.5|152777.4|152671.1|908
1611652800000|2021-01-26 09:20:00|152968.5|152838.5|152862.8|152772.8|152985|152883|152845|152742.7|769
1611653100000|2021-01-26 09:25:00|152858.6|152768.6|152749.7|152619.7|152914.8|152818.8|152732.7|152608.2|828
1611653400000|2021-01-26 09:30:00|152750.2|152620.2|152706.9|152616.9|152764.2|152639.6|152626.1|152514.3|929
1611653700000|2021-01-26 09:35:00|152708.7|152618.7|152784.8|152654.8|152837|152728.3|152696.8|152600.8|807
1611654000000|2021-01-26 09:40:00|152790.5|152660.5|152807.3|152717.3|152910.3|152808.9|152710.1|152589.8|798
1611654300000|2021-01-26 09:45:00|152807.1|152717.1|152778.7|152688.7|152872.7|152762.1|152720.8|152627.1|931
1611654600000|2021-01-26 09:50:00|152777.8|152687.8|152900.6|152810.6|152911.9|152821.9|152768.6|152678.6|1051
1611654900000|2021-01-26 09:55:00|152894.4|152804.4|152914.8|152784.8|153124.6|153034.6|152858.6|152768.6|937
1611655200000|2021-01-26 10:00:00|152912.7|152782.7|153063.7|152973.7|153112.8|152997.3|152825.7|152735.7|982
1611655500000|2021-01-26 10:05:00|153065.7|152975.7|153143.8|153013.8|153222.9|153132.9|153057.4|152967.4|782
1611655800000|2021-01-26 10:10:00|153160.1|153030.1|153080.9|152990.9|153174.2|153053.5|153068.4|152978.4|807
1611656100000|2021-01-26 10:15:00|153080.6|152990.6|153045.8|152955.8|153084.7|152994.7|152996.4|152906.4|743
1611656400000|2021-01-26 10:20:00|153045.6|152955.6|153050.4|152960.4|153063.2|152973.2|153018.1|152928.1|911
1611656700000|2021-01-26 10:25:00|153050|152960|153046.4|152956.4|153064|152974|153008.5|152918.5|762
1611657000000|2021-01-26 10:30:00|153045.8|152955.8|153023.4|152933.4|153046.6|152956.6|152947.1|152857.1|776
1611657300000|2021-01-26 10:35:00|153022.7|152932.7|153022.2|152932.2|153076|152986|153001.7|152911.7|952
1611657600000|2021-01-26 10:40:00|153028.8|152938.8|153026.1|152936.1|153088.9|152998.9|153012.9|152922.9|912
1611657900000|2021-01-26 10:45:00|153025.8|152935.8|153018.3|152928.3|153066.2|152976.2|153015.3|152925.3|778
1611658200000|2021-01-26 10:50:00|153018.1|152928.1|152966.9|152876.9|153021.5|152931.5|152958.4|152868.4|778
1611658500000|2021-01-26 10:55:00|152969.8|152879.8|152971.6|152881.6|153014.3|152924.3|152956.8|152866.8|864
1611658800000|2021-01-26 11:00:00|152974.2|152884.2|152897.6|152807.6|153010|152920|152842.8|152746.4|946
1611659100000|2021-01-26 11:05:00|152902.3|152812.3|152657.2|152567.2|152910.5|152820.5|152633.2|152543.2|773
1611659400000|2021-01-26 11:10:00|152656.6|152566.6|152656.5|152566.5|152737.5|152636.2|152621.1|152531.1|923
1611659700000|2021-01-26 11:15:00|152656.7|152566.7|152512.3|152382.3|152729.1|152639.1|152452.1|152353.8|941
1611660000000|2021-01-26 11:20:00|152513.4|152383.4|152456.8|152366.8|152551.1|152461.1|152430.7|152340.7|850
1611660300000|2021-01-26 11:25:00|152457.2|152367.2|152501|152411|152527.3|152421|152429.6|152339.6|998
1611660600000|2021-01-26 11:30:00|152501.1|152411.1|152487.3|152397.3|152505.8|152415.8|152469.1|152379.1|814
1611660900000|2021-01-26 11:35:00|152487.9|152397.9|152716.3|152626.3|152798|152708|152482.4|152392.4|845
1611661200000|2021-01-26 11:40:00|152715.9|152625.9|152497|152407|152727.2|152637.2|152450.7|152331.6|793
1611661500000|2021-01-26 11:45:00|152496|152406|152468.2|152338.2|152545.9|152439.4|152426.3|152336.3|835
1611661800000|2021-01-26 11:50:00|152468.6|152338.6|152131.4|152041.4|152469.2|152356.2|152114.6|152024.6|944
1611662100000|2021-01-26 11:55:00|152130.6|152040.6|152273.8|152143.8|152377|152265|152092.7|152002.7|882
1611662400000|2021-01-26 12:00:00|152273.7|152143.7|151977|151847|152277.2|152154.5|151911.7|151794.1|890
1611662700000|2021-01-26 12:05:00|151982.7|151852.7|151691.9|151561.9|152052|151943.2|151690.3|151560.3|989
1611663000000|2021-01-26 12:10:00|151692|151562|151940.7|151850.7|151954.2|151860.5|151685.8|151555.8|1037
1611663300000|2021-01-26 12:15:00|151939.9|151849.9|151900.4|151770.4|152050.8|151950.6|151881.6|151751.6|943
1611663600000|2021-01-26 12:20:00|151902.1|151772.1|151710.5|151580.5|151908.7|151778.7|151698.1|151579.3|869
1611663900000|2021-01-26 12:25:00|151711.2|151581.2|151621.1|151531.1|151713.4|151598.3|151587.8|151497.8|814
1611664200000|2021-01-26 12:30:00|151620.6|151530.6|151533.7|151403.7|151808|151698.8|151518.7|151395.5|855
1611664500000|2021-01-26 12:35:00|151533.6|151403.6|151526.8|151396.8|151584.8|151478.1|151344.4|151243.2|867
1611664800000|2021-01-26 12:40:00|151526.5|151396.5|151533.8|151443.8|151631.9|151541.9|151498|151371.6|894
1611665100000|2021-01-26 12:45:00|151538.9|151448.9|151607|151477|151621.9|151531.9|151484.1|151394.1|866
1611665400000|2021-01-26 12:50:00|151606|151476|151529.7|151439.7|151606|151501.9|151522.6|151426.6|743
1611665700000|2021-01-26 12:55:00|151527.5|151437.5|151679.5|151589.5|151704.1|151590.7|151527.5|151437.5|730
1611666000000|2021-01-26 13:00:00|151678|151588|151579.9|151489.9|151678|151588|151572|151479.9|738
1611666300000|2021-01-26 13:05:00|151577.9|151487.9|151668.4|151578.4|151670.7|151580.7|151525.6|151432.6|801
1611666600000|2021-01-26 13:10:00|151669.1|151579.1|151636.2|151546.2|151706.4|151616.4|151636.2|151546.2|700
1611666900000|2021-01-26 13:15:00|151625.5|151535.5|151689.6|151599.6|151694.5|151604.5|151612.4|151522.4|773
1611667200000|2021-01-26 13:20:00|151689.9|151599.9|151673|151583|151765.2|151675.2|151617.9|151527.9|823
1611667500000|2021-01-26 13:25:00|151673.3|151583.3|151691|151601|151771.9|151681.9|151591.9|151501.9|812
1611667800000|2021-01-26 13:30:00|151693.8|151603.8|151671.4|151581.4|151694.9|151604.9|151599.4|151509.4|824
1611668100000|2021-01-26 13:35:00|151671.8|151581.8|151497.2|151407.2|151675.1|151585.1|151485.4|151389.3|849
1611668400000|2021-01-26 13:40:00|151497.4|151407.4|151317.8|151227.8|151502.6|151412.6|151312.4|151222.4|909
1611668700000|2021-01-26 13:45:00|151317.7|151227.7|151347|151257|151464.9|151374.9|151299.9|151209.9|889
1611669000000|2021-01-26 13:50:00|151347.2|151257.2|151350.6|151260.6|151361.7|151271.7|151308.6|151218.6|871
1611669300000|2021-01-26 13:55:00|151349.7|151259.7|151350.2|151260.2|151391.3|151301.3|151303.5|151213.5|807
1611669600000|2021-01-26 14:00:00|151348.3|151258.3|151178.6|151088.6|151353.4|151263.4|151155.8|151065.8|964
1611669900000|2021-01-26 14:05:00|151178.3|151088.3|150883.9|150793.9|151180.5|151090.5|150873.6|150783.6|873
1611670200000|2021-01-26 14:10:00|150877|150787|150893.5|150803.5|150912.5|150822.5|150812.4|150722.4|903
1611670500000|2021-01-26 14:15:00|150893.4|150803.4|150934.1|150844.1|151055.7|150965.7|150861.1|150771.1|943
1611670800000|2021-01-26 14:20:00|150936.7|150846.7|150968.4|150878.4|151015.3|150925.3|150891.3|150801.3|936
1611671100000|2021-01-26 14:25:00|150969.4|150879.4|150854.2|150724.2|151028|150938|150807.6|150699.3|857
1611671400000|2021-01-26 14:30:00|150856.6|150726.6|150713.1|150623.1|150886.4|150756.4|150712.3|150622.3|1001
1611671700000|2021-01-26 14:35:00|150719.2|150629.2|150873.7|150783.7|150875.3|150785.3|150677.6|150587.6|934
1611672000000|2021-01-26 14:40:00|150873.4|150783.4|151031.6|150941.6|151031.6|150941.6|150812.7|150722.7|935
1611672300000|2021-01-26 14:45:00|151030.1|150940.1|150900|150810|151085.5|150995.5|150830|150740|1011
1611672600000|2021-01-26 14:50:00|150911.6|150821.6|150923.2|150833.2|151005.5|150904|150859.7|150768.9|957
1611672900000|2021-01-26 14:55:00|150925.6|150835.6|150912.7|150782.7|150927.6|150837.6|150879.6|150758.7|969
1611673200000|2021-01-26 15:00:00|150924.1|150794.1|150580.3|150490.3|150924.1|150794.1|150513.2|150423.2|915
1611673500000|2021-01-26 15:05:00|150578.2|150488.2|150557.2|150467.2|150738|150648|150553.7|150442.4|985
1611673800000|2021-01-26 15:10:00|150558|150468|150822.8|150732.8|150833.5|150743.5|150558|150462.7|1036
1611674100000|2021-01-26 15:15:00|150824.7|150734.7|150913.3|150783.3|150919|150823.9|150691.3|150601.3|959
1611674400000|2021-01-26 15:20:00|150913.1|150783.1|150952.9|150862.9|150965.8|150875.8|150818.3|150688.3|942
1611674700000|2021-01-26 15:25:00|150949|150859|150833.6|150743.6|150960.3|150870.3|150732.4|150622.6|953
1611675000000|2021-01-26 15:30:00|150834.8|150744.8|150877.7|150787.7|150982.8|150852.8|150800.1|150694|900
1611675300000|2021-01-26 15:35:00|150876.3|150786.3|150791.4|150701.4|150886.1|150788.5|150696|150588.8|926
1611675600000|2021-01-26 15:40:00|150791.1|150701.1|150793.7|150663.7|150808.4|150718.4|150755.5|150645|894
1611675900000|2021-01-26 15:45:00|150794.2|150664.2|150782.6|150692.6|150837.3|150719.1|150710|150580|940
1611676200000|2021-01-26 15:50:00|150783.9|150693.9|150723.3|150633.3|150814.4|150710|150700|150610|878
1611676500000|2021-01-26 15:55:00|150723.6|150633.6|150707.2|150617.2|150824.9|150734.9|150691.3|150601.3|911
1611676800000|2021-01-26 16:00:00|150701.8|150611.8|150858.8|150768.8|150890.1|150800.1|150638.1|150543|995
1611677100000|2021-01-26 16:05:00|150855.2|150765.2|150956|150826|151017.6|150916.6|150705.8|150615.8|1001
1611677400000|2021-01-26 16:10:00|150961.1|150831.1|151016.8|150926.8|151016.8|150926.8|150832.4|150737.2|915
1611677700000|2021-01-26 16:15:00|151011.1|150921.1|150907.2|150777.2|151015.6|150925.6|150848.2|150758.2|1045
1611678000000|2021-01-26 16:20:00|150906.8|150776.8|150964.8|150874.8|150972|150882|150803.3|150713.3|961
1611678300000|2021-01-26 16:25:00|150965.2|150875.2|150918.1|150828.1|150977.5|150887.5|150874|150784|845
1611678600000|2021-01-26 16:30:00|150912.1|150822.1|151007.3|150917.3|151024.4|150934.4|150908.9|150818.9|926
1611678900000|2021-01-26 16:35:00|151010.7|150920.7|150934.6|150844.6|151014.2|150924.2|150885.7|150795.7|1038
1611679200000|2021-01-26 16:40:00|150933.8|150843.8|151113.4|151023.4|151126.8|151036.8|150933.3|150843.3|835
1611679500000|2021-01-26 16:45:00|151113.7|151023.7|151174.4|151084.4|151182.3|151092.3|151096|151006|917
1611679800000|2021-01-26 16:50:00|151173.3|151083.3|151294.5|151164.5|151371.6|151279.4|151159.1|151037|1008
1611680100000|2021-01-26 16:55:00|151292.5|151162.5|151156.1|151066.1|151299.8|151169.8|151137.6|151047.6|954
1611680400000|2021-01-26 17:00:00|151153|151063|151113.4|151023.4|151162.7|151072.3|150971.3|150859.9|942
1611680700000|2021-01-26 17:05:00|151115.9|151025.9|151100|150970|151165.3|151068.8|151079.6|150963.8|875
1611681000000|2021-01-26 17:10:00|151099.7|150969.7|151241.8|151151.8|151242.1|151152.1|151054.2|150955.3|969
1611681300000|2021-01-26 17:15:00|151241.9|151151.9|151236.8|151146.8|151304.6|151193.8|151143.2|151049.2|821
1611681600000|2021-01-26 17:20:00|151227.2|151137.2|151139.1|151049.1|151271.8|151154.5|151074|150966.5|894
1611681900000|2021-01-26 17:25:00|151137.7|151047.7|151249.3|151119.3|151323.1|151214.8|151122.3|151032.3|875
1611682200000|2021-01-26 17:30:00|151249.4|151119.4|151051.1|150961.1|151283.1|151184.3|151033.1|150919.6|819
1611682500000|2021-01-26 17:35:00|151051.8|150961.8|151112|150982|151112.6|151019.7|151036|150946|702
1611682800000|2021-01-26 17:40:00|151097.9|150967.9|151079.3|150989.3|151109.3|151019.3|151029.4|150939.4|778
1611683100000|2021-01-26 17:45:00|151079.4|150989.4|151002.9|150912.9|151085.7|150995.7|151002.6|150896.5|784
1611683400000|2021-01-26 17:50:00|151002.1|150912.1|150954.2|150864.2|151018.6|150928.6|150928.3|150833.3|748
1611683700000|2021-01-26 17:55:00|150953|150863|151234.4|151104.4|151248.2|151118.2|150937.8|150847.8|843
1611684000000|2021-01-26 18:00:00|151238.9|151108.9|151111.2|151021.2|151254.1|151124.1|151100.3|151010.3|815
1611684300000|2021-01-26 18:05:00|151112.2|151022.2|151026|150896|151117.2|151027.2|151010.4|150892.5|786
1611684600000|2021-01-26 18:10:00|151024.7|150894.7|150959.6|150869.6|151024.7|150914.2|150958.4|150868.4|756
1611684900000|2021-01-26 18:15:00|150958.7|150868.7|150933.5|150843.5|150959.9|150869.9|150914|150824|686
1611685200000|2021-01-26 18:20:00|150934|150844|150925.3|150835.3|150958.6|150868.6|150915.9|150825.9|863
1611685500000|2021-01-26 18:25:00|150925.2|150835.2|150931.5|150841.5|150936.5|150846.5|150911.8|150821.8|918
1611685800000|2021-01-26 18:30:00|150929|150839|150944.9|150854.9|150956|150866|150916|150826|875
1611686100000|2021-01-26 18:35:00|150945|150855|150988.8|150898.8|150999.7|150909.7|150936.6|150846.6|710
1611686400000|2021-01-26 18:40:00|150988.5|150898.5|150945.4|150855.4|151038.7|150948.7|150936.4|150846.4|700
1611686700000|2021-01-26 18:45:00|150946.4|150856.4|150862.6|150772.6|150946.4|150856.4|150854.9|150764.9|637
1611687000000|2021-01-26 18:50:00|150863.5|150773.5|150803.1|150713.1|150889.1|150799.1|150798.7|150708.7|789
1611687300000|2021-01-26 18:55:00|150802.8|150712.8|150833.4|150743.4|150887.7|150769.8|150794.4|150704.4|889
1611687600000|2021-01-26 19:00:00|150830.9|150740.9|150802.2|150712.2|150886.1|150766.1|150689.4|150573.4|791
1611687900000|2021-01-26 19:05:00|150801.2|150711.2|150738.7|150608.7|150809.3|150719.3|150682.3|150570.6|750
1611688200000|2021-01-26 19:10:00|150740.2|150610.2|150792.4|150702.4|150807.9|150717.9|150725.6|150595.6|852
1611688500000|2021-01-26 19:15:00|150794.9|150704.9|150800.1|150710.1|150856.6|150740.7|150755|150665|823
1611688800000|2021-01-26 19:20:00|150801.7|150711.7|150799.6|150709.6|150816.9|150719.3|150759.6|150662.2|821
1611689100000|2021-01-26 19:25:00|150800.9|150710.9|150743|150653|150819.6|150729.6|150711.4|150605.6|870
1611689400000|2021-01-26 19:30:00|150746.2|150656.2|150736.5|150646.5|150772.1|150670.9|150705.2|150615.2|737
1611689700000|2021-01-26 19:35:00|150736.1|150646.1|150737.7|150647.7|150796.4|150706.4|150728|150638|762
1611690000000|2021-01-26 19:40:00|150737.1|150647.1|150776.7|150686.7|150780.9|150690.9|150737|150647|805
1611690300000|2021-01-26 19:45:00|150801.3|150711.3|150776.1|150686.1|150826.4|150736.4|150754.6|150643.4|797
1611690600000|2021-01-26 19:50:00|150776.7|150686.7|150794.2|150704.2|150822.8|150732.8|150764.6|150674.6|759
1611690900000|2021-01-26 19:55:00|150794.8|150704.8|150778.5|150688.5|150822.8|150732.8|150743|150653|766
1611691200000|2021-01-26 20:00:00|150800.8|150670.8|150720|150630|150819.2|150705.1|150717.3|150627.3|718
1611691500000|2021-01-26 20:05:00|150684.1|150554.1|150694.5|150564.5|150735|150623.4|150640.9|150531.4|845
1611691800000|2021-01-26 20:10:00|150704.8|150574.8|150670.6|150540.6|150704.8|150611|150647.1|150524.3|818
1611692100000|2021-01-26 20:15:00|150669.6|150539.6|150617.6|150487.6|150686.9|150566.4|150603.5|150487|806
1611692400000|2021-01-26 20:20:00|150616.6|150486.6|150602|150512|150629.3|150528.4|150590.1|150480.6|735
1611692700000|2021-01-26 20:25:00|150602.3|150512.3|150613.8|150523.8|150625.9|150535.9|150585|150495|615
1611693000000|2021-01-26 20:30:00|150614.7|150524.7|150641.5|150551.5|150653.8|150563.8|150605.1|150515.1|723
1611693300000|2021-01-26 20:35:00|150641.2|150551.2|150694.8|150604.8|150731.3|150624.5|150628.1|150538.1|758
1611693600000|2021-01-26 20:40:00|150694.5|150604.5|150751.8|150661.8|150827.8|150737.8|150676.8|150586.8|863
1611693900000|2021-01-26 20:45:00|150752.5|150662.5|150801.4|150711.4|150805.3|150715.3|150691.8|150592.1|816
1611694200000|2021-01-26 20:50:00|150792.1|150702.1|150749.5|150659.5|150809.8|150719.8|150720.4|150623.3|766
1611694500000|2021-01-26 20:55:00|150748.4|150658.4|150692.2|150602.2|150764.4|150674.4|150681.4|150591.4|776
1611694800000|2021-01-26 21:00:00|150692.6|150602.6|150666.5|150536.5|150715.2|150611.7|150629.3|150535.3|758
1611695100000|2021-01-26 21:05:00|150668.1|150538.1|150611|150481|150670|150567.8|150585.9|150477.7|691
1611695400000|2021-01-26 21:10:00|150610.3|150480.3|150614.6|150484.6|150624.1|150514|150581.8|150471|621
1611695700000|2021-01-26 21:15:00|150616.3|150486.3|150637|150547|150658.1|150562.6|150603.8|150484.7|340
1611696000000|2021-01-26 21:20:00|150635.1|150545.1|150712.7|150582.7|150735.1|150605.1|150622.2|150513.6|353
1611696300000|2021-01-26 21:25:00|150708.6|150578.6|150711.8|150581.8|150737.2|150616.4|150649.8|150559.8|271
1611696600000|2021-01-26 21:30:00|150713.1|150583.1|150687.5|150557.5|150739.5|150634.5|150578.6|150448.6|421
1611696900000|2021-01-26 21:35:00|150686.3|150556.3|150710|150580|150715|150582.2|150672.1|150514.9|328
1611697200000|2021-01-26 21:40:00|150706.4|150576.4|150728.1|150598.1|150742.7|150623.9|150690.5|150560.5|253
1611697500000|2021-01-26 21:45:00|150720.5|150590.5|150743.8|150613.8|150746.7|150635.5|150672.4|150478.8|227
1611697800000|2021-01-26 21:50:00|150736.9|150606.9|150763.2|150559.4|150801.4|150643.3|150696.9|150506.7|331
1611698100000|2021-01-26 21:55:00|150716.9|150586.9|150812.8|150570.8|150842.1|150618.2|150704.8|150501.6|403
1611698400000|2021-01-26 22:00:00|150807.4|150565.4|150587.7|150345.7|150807.4|150565.4|150587.7|150345.7|70
1611698700000|2021-01-26 22:05:00|150602.9|150360.9|150781|150539|150801.5|150559.5|150559|150317|163
1611699000000|2021-01-26 22:10:00|150788.6|150546.6|150777|150535|150818.2|150576.2|150674|150432|355
1611699300000|2021-01-26 22:15:00|150776.9|150534.9|150751.2|150509.2|150822.3|150580.3|150712.9|150470.9|398
1611699600000|2021-01-26 22:20:00|150789.9|150547.9|150769.9|150527.9|150812.7|150570.7|150674|150432|329
1611699900000|2021-01-26 22:25:00|150716.6|150474.6|150777.1|150535.1|150802.8|150560.8|150688.5|150446.5|144
1611700200000|2021-01-26 22:30:00|150776|150534|150772.6|150530.6|150801.5|150559.5|150676.4|150434.4|116
1611700500000|2021-01-26 22:35:00|150773.7|150531.7|150746.3|150504.3|150815|150573|150675.4|150433.4|129
1611700800000|2021-01-26 22:40:00|150717.3|150475.3|150775|150533|150790.9|150548.9|150685.1|150443.1|145
1611701100000|2021-01-26 22:45:00|150777.9|150535.9|150759.1|150517.1|150800.4|150558.4|150674.4|150432.4|115
1611701400000|2021-01-26 22:50:00|150726.4|150484.4|150777.3|150535.3|150803.7|150561.7|150692.9|150450.9|101
1611701700000|2021-01-26 22:55:00|150768.9|150526.9|150744.6|150502.6|150818|150576|150672.6|150430.6|128
1611702000000|2021-01-26 23:00:00|150779|150537|150777.7|150535.7|150792.6|150550.6|150697.4|150455.4|491
1611702300000|2021-01-26 23:05:00|150786.9|150544.9|150793.4|150551.4|150925.5|150683.5|150685.1|150443.1|635
1611702600000|2021-01-26 23:10:00|150808.9|150566.9|150827.7|150585.7|150862.3|150620.3|150708|150466|102
1611702900000|2021-01-26 23:15:00|150840.1|150598.1|150824.9|150582.9|150871.6|150629.6|150778.6|150536.6|165
1611703200000|2021-01-26 23:20:00|150814.1|150572.1|150795.6|150553.6|150862.5|150620.5|150750.7|150508.7|227
1611703500000|2021-01-26 23:25:00|150823.4|150581.4|150789|150547|150873.2|150631.2|150727.5|150485.5|392
1611703800000|2021-01-26 23:30:00|150802.9|150560.9|150753.2|150511.2|150890.7|150648.7|150512.9|150270.9|1102
1611704100000|2021-01-26 23:35:00|150796.8|150554.8|150742.1|150500.1|150883.5|150641.5|150635.5|150393.5|1175
1611704400000|2021-01-26 23:40:00|150726.2|150484.2|150771.8|150529.8|150880.1|150638.1|150668.9|150426.9|785
1611704700000|2021-01-26 23:45:00|150771.5|150529.5|150778.9|150536.9|150788.3|150546.3|150593.8|150351.8|476
1611705000000|2021-01-26 23:50:00|150770.8|150528.8|150736.3|150494.3|150792.7|150550.7|150658.2|150416.2|443
1611705300000|2021-01-26 23:55:00|150739.3|150497.3|150700.2|150458.2|150786.3|150544.3|150655.3|150413.3|422
1611705600000|2021-01-27 00:00:00|150656.6|150414.6|150579.8|150368.8|150753.3|150511.3|150536.7|150294.7|617
1611705900000|2021-01-27 00:05:00|150624.9|150382.9|150640.6|150398.6|150651.7|150462.3|150540.5|150329.5|422
1611706200000|2021-01-27 00:10:00|150640.4|150398.4|150631.9|150501.9|150732.1|150541.7|150553.3|150358.8|563
1611706500000|2021-01-27 00:15:00|150679.7|150437.7|150580.2|150450.2|150703|150506.6|150520.9|150333.2|599
1611706800000|2021-01-27 00:20:00|150581.4|150451.4|150633|150391|150659|150487.8|150503.7|150331.2|483
1611707100000|2021-01-27 00:25:00|150624.8|150382.8|150598.1|150356.1|150638.4|150453.1|150478.3|150236.3|659
1611707400000|2021-01-27 00:30:00|150593.4|150351.4|150479.6|150349.6|150620.3|150446.6|150450.7|150249.4|576
1611707700000|2021-01-27 00:35:00|150478.8|150348.8|150514.7|150289.7|150655.2|150413.2|150464.1|150222.1|545
1611708000000|2021-01-27 00:40:00|150515|150283.6|150549.1|150313.3|150684.4|150442.4|150466.1|150236.8|506
1611708300000|2021-01-27 00:45:00|150544.6|150317.5|150534.7|150317.9|150681.4|150439.4|150490.5|150249.7|263
1611708600000|2021-01-27 00:50:00|150494.6|150364.6|150544.3|150311.9|150579.2|150391.2|150482|150264.1|341
1611708900000|2021-01-27 00:55:00|150545.8|150303.8|150491.9|150361.9|150568.9|150391.6|150468.9|150270.1|479
1611709200000|2021-01-27 01:00:00|150517.5|150387.5|150461.4|150331.4|150571.5|150389.2|150458.3|150272.3|424
1611709500000|2021-01-27 01:05:00|150466.9|150336.9|150567.6|150350.1|150591.4|150401.3|150466.1|150267.3|567
1611709800000|2021-01-27 01:10:00|150522.2|150392.2|150621.9|150379.9|150685.6|150443.6|150518.4|150329.7|596
1611710100000|2021-01-27 01:15:00|150621.6|150379.6|150744.9|150502.9|150771.3|150529.3|150450.5|150208.5|653
1611710400000|2021-01-27 01:20:00|150752|150510|150667.9|150425.9|150770.2|150528.2|150578|150336|590
1611710700000|2021-01-27 01:25:00|150671|150429|150617.5|150387.3|150699.2|150457.2|150602.5|150364.3|537
1611711000000|2021-01-27 01:30:00|150614.7|150386.2|150573.5|150357.3|150645.3|150412.3|150563.9|150326.6|544
1611711300000|2021-01-27 01:35:00|150568.1|150326.1|150548.1|150344.4|150602.5|150424.2|150498.8|150309.2|574
1611711600000|2021-01-27 01:40:00|150549.3|150345.8|150746.7|150504.7|150779.9|150537.9|150508.1|150313.4|600
1611711900000|2021-01-27 01:45:00|150748|150506|150748.6|150506.6|150773.8|150531.8|150667.5|150425.5|685
1611712200000|2021-01-27 01:50:00|150753.9|150511.9|150698|150456|150793.3|150551.3|150609.2|150367.2|771
1611712500000|2021-01-27 01:55:00|150701.6|150459.6|150676.7|150434.7|150746.5|150504.5|150642.4|150400.4|538
1611712800000|2021-01-27 02:00:00|150677.3|150435.3|150762.1|150520.1|150787.3|150545.3|150642.5|150400.5|698
1611713100000|2021-01-27 02:05:00|150743.3|150501.3|150737.9|150495.9|150780.1|150538.1|150619.7|150377.7|991
1611713400000|2021-01-27 02:10:00|150734.1|150492.1|150755.9|150513.9|150806.9|150564.9|150629.9|150387.9|881
1611713700000|2021-01-27 02:15:00|150756.1|150514.1|150886.5|150644.5|150985.9|150743.9|150680.9|150438.9|778
1611714000000|2021-01-27 02:20:00|150881.9|150639.9|150925.1|150683.1|150958.6|150716.6|150816.6|150574.6|1061
1611714300000|2021-01-27 02:25:00|150927.4|150685.4|150850.9|150608.9|150968.5|150726.5|150725.2|150483.2|807
1611714600000|2021-01-27 02:30:00|150846.2|150604.2|150847.4|150605.4|150970|150728|150743.1|150501.1|733
1611714900000|2021-01-27 02:35:00|150849.7|150607.7|150833.3|150591.3|150878.6|150704.2|150757.1|150515.1|521
1611715200000|2021-01-27 02:40:00|150838|150596|150802.5|150560.5|150892.7|150650.7|150752.8|150510.8|617
1611715500000|2021-01-27 02:45:00|150802.6|150560.6|150760.4|150518.4|150833.6|150591.6|150716.1|150474.1|673
1611715800000|2021-01-27 02:50:00|150779.8|150537.8|150778.6|150536.6|150844.9|150602.9|150654.7|150412.7|862
1611716100000|2021-01-27 02:55:00|150780.1|150538.1|150808.5|150566.5|150826.4|150586.9|150745.9|150503.9|626
1611716400000|2021-01-27 03:00:00|150809.4|150567.4|150824.4|150582.4|150875.5|150691.2|150740.8|150498.8|543
1611716700000|2021-01-27 03:05:00|150826.6|150584.6|150861.8|150619.8|150863|150627.9|150755.8|150513.8|399
1611717000000|2021-01-27 03:10:00|150862.3|150620.3|150831|150589|150867.1|150662.2|150685.6|150443.6|480
1611717300000|2021-01-27 03:15:00|150861.2|150619.2|150858.1|150616.1|150905.4|150663.4|150686|150444|813
1611717600000|2021-01-27 03:20:00|150856.3|150614.3|150922.7|150680.7|150941.9|150740.1|150787.3|150545.3|757
1611717900000|2021-01-27 03:25:00|150935.2|150693.2|150864.5|150734.5|150936.8|150764.2|150838.9|150667.2|398
1611718200000|2021-01-27 03:30:00|150866.1|150736.1|150888.4|150758.4|150921|150758.4|150833.5|150667.7|275
1611718500000|2021-01-27 03:35:00|150887.8|150757.8|150873.9|150743.9|150968.6|150789.9|150852.5|150658.2|389
1611718800000|2021-01-27 03:40:00|150873.5|150743.5|150880|150750|150936|150769.9|150855.5|150688|189
1611719100000|2021-01-27 03:45:00|150880.1|150750.1|150913.8|150783.8|150974.7|150800.9|150866.7|150707.4|239
1611719400000|2021-01-27 03:50:00|150915.7|150785.7|150873.5|150743.5|150983|150813.4|150865.6|150680.8|294
1611719700000|2021-01-27 03:55:00|150874.5|150744.5|150956|150748.6|150977.5|150808.9|150852.6|150643.6|429
1611720000000|2021-01-27 04:00:00|150953.4|150717.9|150943.6|150701.6|150956.1|150720.9|150836.4|150625.6|442
1611720300000|2021-01-27 04:05:00|150944.2|150702.2|150936.6|150726.4|150974.6|150796.7|150915|150673|362
1611720600000|2021-01-27 04:10:00|150938.2|150727.2|150956.8|150740.9|150993.2|150785.4|150888.6|150682.2|463
1611720900000|2021-01-27 04:15:00|150958.7|150742.2|150952.5|150740.8|151000.4|150826.3|150900.3|150704.9|459
1611721200000|2021-01-27 04:20:00|150953.4|150743.1|150944.3|150814.3|151012.2|150836.5|150903.5|150708.2|548
1611721500000|2021-01-27 04:25:00|150936|150806|150929.1|150799.1|150982.9|150818.7|150901.1|150695.2|375
1611721800000|2021-01-27 04:30:00|150963.3|150759.5|150957.9|150715.9|150975.9|150799.1|150927.2|150688.8|259
1611722100000|2021-01-27 04:35:00|150967.6|150725.6|150888.2|150758.2|150967.6|150785.2|150860.2|150641.1|526
1611722400000|2021-01-27 04:40:00|150874.9|150744.9|150836.5|150706.5|150949.5|150785.2|150836.5|150706.5|464
1611722700000|2021-01-27 04:45:00|150832.5|150702.5|150891.9|150761.9|150935.9|150779|150832.5|150702.5|402
1611723000000|2021-01-27 04:50:00|150866.5|150736.5|150910|150780|150915.6|150785.6|150859.5|150729.5|279
1611723300000|2021-01-27 04:55:00|150891.8|150761.8|150917.5|150787.5|150928.2|150798.2|150859.2|150729.2|378
1611723600000|2021-01-27 05:00:00|150914.8|150784.8|150900.4|150770.4|150926|150796|150881.2|150751.2|397
1611723900000|2021-01-27 05:05:00|150900.6|150770.6|150968.6|150838.6|150974.4|150844.4|150889.5|150759.5|505
1611724200000|2021-01-27 05:10:00|150961|150831|150956.6|150826.6|150977.2|150847.2|150928.3|150798.3|230
1611724500000|2021-01-27 05:15:00|150960.1|150830.1|150934.7|150804.7|150974.5|150844.5|150885.5|150755.5|420
1611724800000|2021-01-27 05:20:00|150937.1|150807.1|150935.2|150805.2|150946.5|150816.5|150899.5|150769.5|292
1611725100000|2021-01-27 05:25:00|150937.5|150807.5|150931.2|150801.2|150946|150816|150908.5|150778.5|260
1611725400000|2021-01-27 05:30:00|150932.9|150802.9|150936.8|150806.8|150950.7|150820.7|150912.7|150782.7|307
1611725700000|2021-01-27 05:35:00|150934|150804|150908.7|150778.7|150947.5|150817.5|150907.4|150777.4|390
1611726000000|2021-01-27 05:40:00|150907.8|150777.8|150951.4|150821.4|150959.9|150851.3|150907.4|150777.4|433
1611726300000|2021-01-27 05:45:00|150951.6|150821.6|150932.4|150802.4|151000.4|150855.8|150907|150758.4|374
1611726600000|2021-01-27 05:50:00|150934.5|150804.5|150919.4|150789.4|150941.3|150811.3|150914.2|150784.2|358
1611726900000|2021-01-27 05:55:00|150916.8|150786.8|150877.9|150747.9|150969.3|150800.5|150874.3|150740|321
1611727200000|2021-01-27 06:00:00|150882|150752|150714.5|150584.5|150903.7|150773.7|150688.5|150558.5|576
1611727500000|2021-01-27 06:05:00|150713.7|150583.7|150743.3|150613.3|150748|150618|150711.5|150581.5|386
1611727800000|2021-01-27 06:10:00|150742.2|150612.2|150712.4|150622.4|150750.4|150636.2|150704.2|150589.4|328
1611728100000|2021-01-27 06:15:00|150723.6|150633.6|150726.1|150596.1|150761.9|150646.7|150707.5|150590.9|364
1611728400000|2021-01-27 06:20:00|150726.5|150596.5|150785.6|150655.6|150806.3|150676.3|150707.1|150591.2|502
1611728700000|2021-01-27 06:25:00|150786.6|150656.6|150799.8|150669.8|150817.2|150687.2|150769.5|150639.5|484
1611729000000|2021-01-27 06:30:00|150802.7|150672.7|150805.1|150675.1|150812.2|150682.2|150781|150651|265
1611729300000|2021-01-27 06:35:00|150806.9|150676.9|150861.7|150731.7|150872.4|150742.4|150774|150644|414
1611729600000|2021-01-27 06:40:00|150863.2|150733.2|150846.5|150716.5|150919.2|150789.2|150827.8|150697.8|495
1611729900000|2021-01-27 06:45:00|150845|150715|150875.1|150745.1|150877.4|150747.4|150841.3|150711.3|527
1611730200000|2021-01-27 06:50:00|150873|150743|150874|150744|150889.4|150759.4|150849.2|150719.2|343
1611730500000|2021-01-27 06:55:00|150868.7|150738.7|150954.5|150824.5|150986.5|150856.5|150860|150730|839
1611730800000|2021-01-27 07:00:00|150965.9|150835.9|150972.3|150842.3|150983.9|150853.9|150923.7|150793.7|1014
1611731100000|2021-01-27 07:05:00|150974.2|150844.2|151091.3|150961.3|151119.4|150989.4|150953.3|150823.3|780
1611731400000|2021-01-27 07:10:00|151088.5|150958.5|151057.4|150927.4|151115.7|150988.7|151014|150893.6|733
1611731700000|2021-01-27 07:15:00|151057.7|150927.7|151123.2|150993.2|151271.1|151141.1|151057.7|150927.7|795
1611732000000|2021-01-27 07:20:00|151122.9|150992.9|151190|151100|151224.5|151109.2|151099.3|150984|700
1611732300000|2021-01-27 07:25:00|151189.8|151099.8|151219.4|151089.4|151233.5|151125.9|151189.8|151074.1|683
1611732600000|2021-01-27 07:30:00|151219.9|151089.9|151275.3|151185.3|151366.2|151236.2|151190.3|151083.7|714
1611732900000|2021-01-27 07:35:00|151272.9|151182.9|151119.2|151029.2|151306.6|151216.6|151113.4|151003.9|780
1611733200000|2021-01-27 07:40:00|151118.4|151028.4|150967|150837|151173.6|151066|150938.1|150809.4|823
1611733500000|2021-01-27 07:45:00|150943.9|150813.9|150922.6|150792.6|150971.6|150881.6|150847.1|150757.1|845
1611733800000|2021-01-27 07:50:00|150926.8|150796.8|150913.6|150823.6|150951.5|150837|150850.3|150754.9|908
1611734100000|2021-01-27 07:55:00|150917.2|150827.2|150679|150549|150986.3|150896.3|150651.4|150521.4|853
1611734400000|2021-01-27 08:00:00|150677.1|150547.1|150901.8|150811.8|150927.2|150811.8|150677.1|150547.1|1023
1611734700000|2021-01-27 08:05:00|150901.4|150811.4|150926.1|150796.1|151054.3|150944.5|150869.7|150779.7|945
1611735000000|2021-01-27 08:10:00|150924.9|150794.9|150797|150707|150953.7|150842.3|150765.7|150664.2|915
1611735300000|2021-01-27 08:15:00|150798.2|150708.2|150997.1|150867.1|151005.7|150875.7|150776.9|150686.9|958
1611735600000|2021-01-27 08:20:00|150994.8|150864.8|150931.2|150841.2|151158.4|151028.4|150877.6|150756.2|979
1611735900000|2021-01-27 08:25:00|150933.4|150843.4|151024.7|150934.7|151090.2|150969.3|150919.6|150829.6|865
1611736200000|2021-01-27 08:30:00|151025.5|150935.5|151143.5|151053.5|151162.7|151069.9|151006.9|150906.2|1003
1611736500000|2021-01-27 08:35:00|151144.9|151054.9|151145.6|151055.6|151172|151078.1|151024.1|150908|979
1611736800000|2021-01-27 08:40:00|151144.5|151054.5|151071.8|150981.8|151238.1|151110.4|151064.3|150957.3|990
1611737100000|2021-01-27 08:45:00|151068.5|150978.5|151102.4|150972.4|151119.9|151009.2|151055.7|150961.9|930
1611737400000|2021-01-27 08:50:00|151104.4|150974.4|151080.9|150990.9|151142.6|151034.3|151002.9|150895.2|1003
1611737700000|2021-01-27 08:55:00|151083.3|150993.3|151137.6|151047.6|151226.2|151121.6|151070.3|150980.3|920
1611738000000|2021-01-27 09:00:00|151137.9|151047.9|151034.3|150944.3|151174.2|151084.2|151029.4|150922.5|900
1611738300000|2021-01-27 09:05:00|151033.9|150943.9|151162.1|151072.1|151171.4|151081.4|151026.6|150917.8|869
1611738600000|2021-01-27 09:10:00|151163.4|151073.4|151365|151275|151408.6|151295.7|151162.3|151072.3|940
1611738900000|2021-01-27 09:15:00|151365.2|151275.2|151228.8|151098.8|151405.5|151288|151224.8|151094.8|986
1611739200000|2021-01-27 09:20:00|151229.2|151099.2|151028.1|150898.1|151240.9|151132.7|150867.1|150763.9|957
1611739500000|2021-01-27 09:25:00|151028.3|150898.3|150784.6|150654.6|151032.8|150917.9|150722.6|150632.6|814
1611739800000|2021-01-27 09:30:00|150787.5|150657.5|150623.4|150493.4|150811.6|150685|150603.4|150492.3|918
1611740100000|2021-01-27 09:35:00|150623|150493|150866.2|150736.2|150866.7|150736.7|150547.1|150457.1|969
1611740400000|2021-01-27 09:40:00|150868.9|150738.9|150837.8|150747.8|150884.7|150754.7|150737.3|150647.3|926
1611740700000|2021-01-27 09:45:00|150839.3|150749.3|150931.2|150841.2|150966.3|150854|150824.6|150710.7|888
1611741000000|2021-01-27 09:50:00|150932.7|150842.7|151153.7|151023.7|151166|151038.4|150905.6|150782.4|942
1611741300000|2021-01-27 09:55:00|151157.9|151027.9|151071.9|150981.9|151164.9|151074.9|151020|150930|846
1611741600000|2021-01-27 10:00:00|151072|150982|151330|151200|151349|151239.6|151070.8|150980.8|942
1611741900000|2021-01-27 10:05:00|151326.9|151196.9|151398.1|151268.1|151405.7|151277.9|151288.6|151179.8|732
1611742200000|2021-01-27 10:10:00|151399.7|151269.7|151443.6|151353.6|151528.3|151431.5|151323.5|151225.9|870
1611742500000|2021-01-27 10:15:00|151444.7|151354.7|151543.7|151413.7|151594.3|151485.2|151429.1|151311.8|862
1611742800000|2021-01-27 10:20:00|151543.9|151413.9|151517.3|151427.3|151599|151490.3|151497.1|151407.1|856
1611743100000|2021-01-27 10:25:00|151517.2|151427.2|151397.5|151307.5|151550.2|151460.2|151350.7|151260.7|743
1611743400000|2021-01-27 10:30:00|151396.6|151306.6|151493.4|151403.4|151517.3|151427.3|151395|151305|816
1611743700000|2021-01-27 10:35:00|151492.5|151402.5|151526.2|151436.2|151586.9|151466.4|151337.3|151229.2|809
1611744000000|2021-01-27 10:40:00|151526.8|151436.8|151746.9|151656.9|151773.6|151683.6|151416.8|151326.8|659
1611744300000|2021-01-27 10:45:00|151752.3|151662.3|151693.5|151603.5|151775.3|151685.3|151636.3|151546.3|764
1611744600000|2021-01-27 10:50:00|151694.1|151604.1|151770.7|151680.7|151772.4|151682.4|151680.6|151590.6|797
1611744900000|2021-01-27 10:55:00|151770.5|151680.5|151753.6|151623.6|151968.1|151862.2|151753.6|151623.6|872
1611745200000|2021-01-27 11:00:00|151750.9|151620.9|151746.9|151656.9|151770.8|151680.8|151690|151593.2|891
1611745500000|2021-01-27 11:05:00|151747.7|151657.7|151749.1|151659.1|151826.2|151736.2|151733.5|151643.5|978
1611745800000|2021-01-27 11:10:00|151749.5|151659.5|151893.9|151803.9|151898|151808|151735.4|151645.4|856
1611746100000|2021-01-27 11:15:00|151893.6|151803.6|151898|151808|151976.4|151886.4|151854.7|151758|866
1611746400000|2021-01-27 11:20:00|151901.8|151811.8|151900.2|151810.2|151908.1|151818.1|151804.8|151706.5|833
1611746700000|2021-01-27 11:25:00|151900.4|151810.4|151948.4|151858.4|151954.1|151864.1|151894.1|151804.1|724
1611747000000|2021-01-27 11:30:00|151950|151860|151975.3|151885.3|151999.8|151909.8|151940.1|151850.1|825
1611747300000|2021-01-27 11:35:00|151975.8|151885.8|152068.3|151978.3|152087.7|151997.7|151959.2|151869.2|855
1611747600000|2021-01-27 11:40:00|152063.7|151973.7|152302.5|152212.5|152324.5|152234.5|152059.1|151969.1|829
1611747900000|2021-01-27 11:45:00|152296.8|152206.8|152354.2|152264.2|152494.7|152404.7|152252.3|152162.3|849
1611748200000|2021-01-27 11:50:00|152354.3|152264.3|152167.1|152077.1|152387.8|152297.8|152125.1|152035.1|1002
1611748500000|2021-01-27 11:55:00|152169.2|152079.2|152249.5|152159.5|152277.7|152187.7|152154.4|152064.4|891
1611748800000|2021-01-27 12:00:00|152254.4|152164.4|152148.1|152058.1|152272.1|152182.1|152106.7|152016.7|901
1611749100000|2021-01-27 12:05:00|152148.9|152058.9|152230.2|152140.2|152252|152162|152113.3|152023.3|889
1611749400000|2021-01-27 12:10:00|152231.7|152141.7|152272.5|152182.5|152380.1|152290.1|152170.7|152080.7|872
1611749700000|2021-01-27 12:15:00|152273.1|152183.1|152305.6|152215.6|152454.4|152364.4|152254.8|152164.8|1000
1611750000000|2021-01-27 12:20:00|152302.6|152212.6|152269.6|152179.6|152371.9|152266.4|152226|152136|913
1611750300000|2021-01-27 12:25:00|152267.2|152177.2|152163.3|152073.3|152382.7|152292.7|152162.1|152072.1|953
1611750600000|2021-01-27 12:30:00|152161.6|152071.6|152114.6|152024.6|152280.5|152150.5|152031|151921.8|924
1611750900000|2021-01-27 12:35:00|152114.9|152024.9|152153.4|152023.4|152255.1|152125.1|151966.9|151863|919
1611751200000|2021-01-27 12:40:00|152149|152019|152413|152283|152423.4|152293.4|152149|152019|1037
1611751500000|2021-01-27 12:45:00|152415.7|152285.7|152403.6|152313.6|152431.8|152341.8|152381.8|152280.5|794
1611751800000|2021-01-27 12:50:00|152403.8|152313.8|152129.2|152039.2|152415.7|152325.7|152102.9|152004.8|855
1611752100000|2021-01-27 12:55:00|152132|152042|152224.2|152134.2|152323.7|152199.8|152125.3|152035.3|857
1611752400000|2021-01-27 13:00:00|152221.8|152131.8|152318.7|152228.7|152378.8|152288.8|152203.4|152113.4|951
1611752700000|2021-01-27 13:05:00|152317.2|152227.2|152302.1|152212.1|152370.6|152280.6|152231.4|152141.4|1041
1611753000000|2021-01-27 13:10:00|152303.8|152213.8|152248.6|152158.6|152335|152245|152213.6|152123.6|921
1611753300000|2021-01-27 13:15:00|152244|152154|152098.6|152008.6|152274.9|152184.9|151965.8|151875.8|932
1611753600000|2021-01-27 13:20:00|152094.4|152004.4|152146.8|152056.8|152204.6|152095.5|152089|151999|1019
1611753900000|2021-01-27 13:25:00|152148.4|152058.4|152301.9|152171.9|152305|152175|152148.4|152058.4|782
1611754200000|2021-01-27 13:30:00|152313.5|152183.5|152537.2|152447.2|152574|152467.2|152291.5|152169.4|886
1611754500000|2021-01-27 13:35:00|152539.5|152449.5|152680.6|152590.6|152700.3|152591.8|152470.5|152380.5|932
1611754800000|2021-01-27 13:40:00|152680.9|152590.9|152588.6|152498.6|152690|152600|152369.5|152279.5|1023
1611755100000|2021-01-27 13:45:00|152583.9|152493.9|152394.9|152304.9|152629.2|152539.2|152338.2|152248.2|941
1611755400000|2021-01-27 13:50:00|152397.1|152307.1|152287.9|152197.9|152411.7|152321.7|152198.8|152108.8|823
1611755700000|2021-01-27 13:55:00|152289|152199|152225.2|152135.2|152467.5|152377.5|152157.9|152042.3|878
1611756000000|2021-01-27 14:00:00|152224|152134|152182.7|152092.7|152258.7|152154.4|152006.3|151916.3|883
1611756300000|2021-01-27 14:05:00|152172.1|152082.1|152362.6|152272.6|152412.4|152322.4|152103.3|152013.3|925
1611756600000|2021-01-27 14:10:00|152362.9|152272.9|152476.1|152386.1|152540.7|152446.9|152360.7|152270.7|957
1611756900000|2021-01-27 14:15:00|152475.2|152385.2|152388.4|152298.4|152477|152387|152381.8|152291.8|899
1611757200000|2021-01-27 14:20:00|152388.2|152298.2|152600.6|152510.6|152610.2|152520.2|152369.8|152279.8|888
1611757500000|2021-01-27 14:25:00|152600.5|152510.5|152316.6|152226.6|152688.7|152598.7|152315.4|152225.4|773
1611757800000|2021-01-27 14:30:00|152316.7|152226.7|152484.5|152394.5|152727.4|152618.8|152282.7|152152.7|823
1611758100000|2021-01-27 14:35:00|152486.8|152396.8|152664.1|152574.1|152770.6|152680.6|152480.9|152390.9|753
1611758400000|2021-01-27 14:40:00|152668.6|152578.6|153015.4|152925.4|153015.6|152925.6|152665.7|152575.7|766
1611758700000|2021-01-27 14:45:00|153012.9|152922.9|152966.6|152876.6|153047.3|152957.3|152805.9|152715.9|798
1611759000000|2021-01-27 14:50:00|152969.1|152879.1|152861.4|152731.4|153328.1|153198.1|152810.6|152696.3|832
1611759300000|2021-01-27 14:55:00|152870.9|152740.9|152774.7|152684.7|152900.8|152792.1|152636|152532.5|818
1611759600000|2021-01-27 15:00:00|152784.3|152694.3|152411.8|152321.8|152840.1|152750.1|152353|152263|793
1611759900000|2021-01-27 15:05:00|152411.3|152321.3|152513|152383|152663.6|152533.6|152340.3|152228|805
1611760200000|2021-01-27 15:10:00|152513.1|152383.1|152488|152398|152591.7|152461.7|152396.7|152266.7|825
1611760500000|2021-01-27 15:15:00|152487.8|152397.8|152486.8|152356.8|152678.5|152581.5|152399.5|152275.6|789
1611760800000|2021-01-27 15:20:00|152485.1|152355.1|152303.7|152213.7|152504.6|152410.1|152293.4|152201.2|784
1611761100000|2021-01-27 15:25:00|152303.4|152213.4|152312.9|152182.9|152359.4|152246.3|152203.6|152103.3|793
1611761400000|2021-01-27 15:30:00|152312|152182|152152.2|152062.2|152408|152278|152105.9|152015.9|815
1611761700000|2021-01-27 15:35:00|152153.6|152063.6|152374.3|152244.3|152375.3|152245.3|152124.8|152034.8|799
1611762000000|2021-01-27 15:40:00|152375.2|152245.2|152193.7|152103.7|152383.9|152256.6|152182|152077|812
1611762300000|2021-01-27 15:45:00|152192.6|152102.6|152147.6|152057.6|152260.2|152130.2|152147.6|152036.6|803
1611762600000|2021-01-27 15:50:00|152150.7|152060.7|152055.2|151965.2|152210|152093.7|152013|151923|774
1611762900000|2021-01-27 15:55:00|152056|151966|152090|152000|152163.6|152073.6|151986.6|151896.6|764
1611763200000|2021-01-27 16:00:00|152090.7|152000.7|151937.8|151847.8|152167.6|152077.6|151893.3|151803.3|786
1611763500000|2021-01-27 16:05:00|151938.7|151848.7|152074.3|151944.3|152116.8|152010.9|151924.6|151834.6|765
1611763800000|2021-01-27 16:10:00|152075.4|151945.4|152150.8|152060.8|152224.1|152134.1|152002.1|151912.1|803
1611764100000|2021-01-27 16:15:00|152148.6|152058.6|152234.1|152104.1|152279.2|152189.2|152122.1|152008.8|912
1611764400000|2021-01-27 16:20:00|152233.9|152103.9|152190.3|152100.3|152323.9|152193.9|152163.4|152049.7|978
1611764700000|2021-01-27 16:25:00|152187.2|152097.2|152037.9|151907.9|152220.3|152112.3|152008.4|151893.8|908
1611765000000|2021-01-27 16:30:00|152035.3|151905.3|152160.2|152070.2|152210.7|152092.5|152024|151894|1047
1611765300000|2021-01-27 16:35:00|152162.3|152072.3|152092.3|151962.3|152199.4|152105.4|152069.2|151959.1|996
1611765600000|2021-01-27 16:40:00|152092.9|151962.9|152110.5|151980.5|152158.6|152028.6|152070.9|151940.9|1012
1611765900000|2021-01-27 16:45:00|152111.7|151981.7|151974.6|151884.6|152139.6|152016.1|151864.1|151774.1|934
1611766200000|2021-01-27 16:50:00|151973.3|151883.3|152130.3|152040.3|152140.8|152050.8|151932.8|151842.8|922
1611766500000|2021-01-27 16:55:00|152130|152040|152268|152138|152286.7|152174.9|152092.9|152002.9|1032
1611766800000|2021-01-27 17:00:00|152262.1|152132.1|152231.9|152141.9|152314.3|152200.1|152202.6|152090.9|1021
1611767100000|2021-01-27 17:05:00|152232|152142|152258|152128|152299.4|152194.1|152184|152094|1040
1611767400000|2021-01-27 17:10:00|152250.5|152120.5|152114.8|152024.8|152256.5|152130.5|152109.1|151991.6|936
1611767700000|2021-01-27 17:15:00|152114.9|152024.9|152141.9|152051.9|152203.4|152097.5|152110.9|152020.9|900
1611768000000|2021-01-27 17:20:00|152141.8|152051.8|152136.4|152046.4|152215.4|152097.1|152128.9|152038.9|911
1611768300000|2021-01-27 17:25:00|152138.3|152048.3|152157.2|152067.2|152209.4|152118.7|152135.9|152045.9|853
1611768600000|2021-01-27 17:30:00|152157.7|152067.7|152289.6|152199.6|152306.3|152216.3|152151.1|152061.1|931
1611768900000|2021-01-27 17:35:00|152289.1|152199.1|152207.6|152117.6|152302.6|152212.6|152204.2|152114.2|883
1611769200000|2021-01-27 17:40:00|152209.5|152119.5|152041.3|151951.3|152214.4|152124.4|152037.9|151947.9|898
1611769500000|2021-01-27 17:45:00|152040.8|151950.8|152067.6|151937.6|152121.2|151958.4|151933.6|151836.6|995
1611769800000|2021-01-27 17:50:00|152068.4|151938.4|152060.4|151970.4|152178.3|152048.3|152012.1|151922.1|845
1611770100000|2021-01-27 17:55:00|152058.9|151968.9|152038.4|151948.4|152067.9|151977.9|152020.6|151930.6|829
1611770400000|2021-01-27 18:00:00|152039|151949|152148.5|152058.5|152227.2|152135.1|152030.3|151940.3|925
1611770700000|2021-01-27 18:05:00|152148.4|152058.4|152117.8|152027.8|152184.4|152094.4|152098.7|152008.7|919
1611771000000|2021-01-27 18:10:00|152120.6|152030.6|152239.3|152149.3|152294.5|152197|152117.8|152027.8|886
1611771300000|2021-01-27 18:15:00|152235.1|152145.1|152254.2|152164.2|152328.7|152238.7|152211.2|152121.2|910
1611771600000|2021-01-27 18:20:00|152254.8|152164.8|152274.1|152184.1|152317.3|152227.3|152247.9|152157.9|832
1611771900000|2021-01-27 18:25:00|152273.8|152183.8|152169.7|152079.7|152277|152187|152077.3|151985.1|879
1611772200000|2021-01-27 18:30:00|152171.2|152081.2|152099.2|152009.2|152200.2|152084|152098.5|152002.1|826
1611772500000|2021-01-27 18:35:00|152101|152011|152136.5|152006.5|152171|152081|152084|151990.2|809
1611772800000|2021-01-27 18:40:00|152134.5|152004.5|152041.3|151951.3|152142.5|152012.5|152010.7|151906.4|932
1611773100000|2021-01-27 18:45:00|152043.5|151953.5|152046.8|151916.8|152091.6|151961.6|151979.1|151889|768
1611773400000|2021-01-27 18:50:00|152047.5|151917.5|152015.8|151925.8|152125.3|151995.3|151989.1|151899.1|950
1611773700000|2021-01-27 18:55:00|152012|151922|152056.4|151814.4|152081.5|151970.5|151904.3|151769.6|817
1611774000000|2021-01-27 19:00:00|152053.3|151811.3|151963.7|151833.7|152060.4|151873.2|151862.9|151698.9|914
1611774300000|2021-01-27 19:05:00|151964.1|151834.1|152132.4|152042.4|152227.7|152100.9|151955.8|151825.8|928
1611774600000|2021-01-27 19:10:00|152132.3|152042.3|152107.7|151977.7|152140.5|152042.3|152065.6|151943.7|918
1611774900000|2021-01-27 19:15:00|152109.3|151979.3|152296.5|152166.5|152433.5|152303.5|152079.2|151963.9|979
1611775200000|2021-01-27 19:20:00|152296.3|152166.3|152255.8|152125.8|152325.7|152209.7|152215.6|152102|971
1611775500000|2021-01-27 19:25:00|152256.6|152126.6|152276.6|152146.6|152277.5|152167.2|152153.4|152023.4|982
1611775800000|2021-01-27 19:30:00|152280.7|152150.7|152506.6|152376.6|152510.7|152395.8|152274.3|152144.3|981
1611776100000|2021-01-27 19:35:00|152503.5|152373.5|152199.3|152069.3|152527.7|152413|152190.6|152060.6|1027
1611776400000|2021-01-27 19:40:00|152212.7|152082.7|152054.9|151924.9|152242.3|152119.7|152017.2|151887.2|976
1611776700000|2021-01-27 19:45:00|152015.1|151885.1|152217|152087|152241.3|152111.3|152011.8|151881.8|1037
1611777000000|2021-01-27 19:50:00|152218.6|152088.6|152445.9|152315.9|152522.4|152392.4|152211.5|152081.5|1091
1611777300000|2021-01-27 19:55:00|152451.1|152321.1|152429.4|152299.4|152518.2|152388.2|152372.6|152242.6|1119
1611777600000|2021-01-27 20:00:00|152430.2|152300.2|152363.6|152233.6|152525.7|152395.7|152322.9|152192.9|1044
1611777900000|2021-01-27 20:05:00|152370.3|152240.3|152471.2|152341.2|152483.7|152353.7|152307.9|152209.8|1056
1611778200000|2021-01-27 20:10:00|152481.8|152351.8|152440.4|152310.4|152540.2|152410.2|152379.2|152254.2|980
1611778500000|2021-01-27 20:15:00|152439.6|152309.6|152573.9|152443.9|152600.7|152470.7|152426.9|152296.9|981
1611778800000|2021-01-27 20:20:00|152574.7|152444.7|152757.4|152627.4|152783.6|152653.6|152461.1|152331.1|994
1611779100000|2021-01-27 20:25:00|152760.3|152630.3|152728.6|152598.6|152762.1|152632.1|152626.4|152496.4|1032
1611779400000|2021-01-27 20:30:00|152728.4|152598.4|152864.2|152774.2|152886.7|152776|152725|152595|900
1611779700000|2021-01-27 20:35:00|152865.5|152775.5|152823.3|152693.3|153023.1|152893.1|152793.3|152663.3|1035
1611780000000|2021-01-27 20:40:00|152828.5|152698.5|152963.1|152833.1|153005.3|152890.1|152825.7|152695.7|968
1611780300000|2021-01-27 20:45:00|152962.1|152832.1|152858.2|152728.2|153025.6|152895.6|152787|152692.9|895
1611780600000|2021-01-27 20:50:00|152857.9|152727.9|152918.6|152788.6|152943.1|152829.8|152847.8|152718.6|907
1611780900000|2021-01-27 20:55:00|152919.6|152789.6|152735.8|152605.8|152937.7|152824.4|152720|152590|904
1611781200000|2021-01-27 21:00:00|152722.9|152592.9|152818.6|152688.6|152864.6|152734.6|152664.6|152537.1|850
1611781500000|2021-01-27 21:05:00|152834.2|152704.2|152861|152731|152867.7|152757|152775.5|152653.2|854
1611781800000|2021-01-27 21:10:00|152861.1|152731.1|152863|152733|152911.2|152805|152812.9|152694.9|925
1611782100000|2021-01-27 21:15:00|152866.9|152736.9|152939|152809|152961.6|152839|152854.3|152730.3|412
1611782400000|2021-01-27 21:20:00|152938.3|152808.3|152897.2|152767.2|152954.7|152824.7|152887.5|152757.5|348
1611782700000|2021-01-27 21:25:00|152897.8|152767.8|152907.5|152777.5|152935|152805|152882.7|152752.7|362
1611783000000|2021-01-27 21:30:00|152902.9|152772.9|152842.5|152712.5|152913.9|152789.5|152834.3|152671.8|528
1611783300000|2021-01-27 21:35:00|152842.6|152712.6|152836.2|152626.4|152909.9|152765.5|152789.9|152619.8|356
1611783600000|2021-01-27 21:40:00|152792.7|152662.7|152725.7|152595.7|152857.2|152682.7|152692.8|152517.8|385
1611783900000|2021-01-27 21:45:00|152724.3|152594.3|152827.2|152589.4|152838.2|152645.6|152704.5|152517.2|250
1611784200000|2021-01-27 21:50:00|152771.9|152641.9|152818.2|152597.2|152838.8|152651.5|152730.8|152536.5|267
1611784500000|2021-01-27 21:55:00|152839|152597|152893.7|152651.7|152898.7|152656.7|152676.7|152479.5|573
1611784800000|2021-01-27 22:00:00|152878.9|152636.9|152698.9|152456.9|152891.9|152649.9|152685.7|152443.7|72
1611785100000|2021-01-27 22:05:00|152679.1|152437.1|152662.5|152420.5|152721.1|152479.1|152592.1|152350.1|129
1611785400000|2021-01-27 22:10:00|152655.9|152413.9|152662.4|152420.4|152689.2|152447.2|152640.4|152398.4|99
1611785700000|2021-01-27 22:15:00|152669.6|152427.6|152699.4|152457.4|152703|152461|152624.7|152382.7|226
1611786000000|2021-01-27 22:20:00|152699.1|152457.1|152644.2|152402.2|152723|152481|152643.4|152401.4|131
1611786300000|2021-01-27 22:25:00|152667.3|152425.3|152694.6|152452.6|152723|152481|152659.9|152417.9|88
1611786600000|2021-01-27 22:30:00|152696.6|152454.6|152698.2|152456.2|152710.1|152468.1|152691.5|152449.5|120
1611786900000|2021-01-27 22:35:00|152702.6|152460.6|152694.7|152452.7|152716.4|152474.4|152636.3|152394.3|196
1611787200000|2021-01-27 22:40:00|152696.4|152454.4|152696.7|152454.7|152711.8|152469.8|152690.2|152448.2|125
1611787500000|2021-01-27 22:45:00|152699.9|152457.9|152717.3|152475.3|152727.1|152485.1|152684.1|152442.1|121
1611787800000|2021-01-27 22:50:00|152714.3|152472.3|152693.5|152451.5|152737.8|152495.8|152692.1|152450.1|127
1611788100000|2021-01-27 22:55:00|152694.2|152452.2|152694.2|152452.2|152754.9|152512.9|152691.3|152449.3|133
1611788400000|2021-01-27 23:00:00|152711.7|152469.7|152783.1|152541.1|152828.9|152586.9|152682.2|152440.2|866
1611788700000|2021-01-27 23:05:00|152783.9|152541.9|152826.1|152584.1|152861.5|152619.5|152725|152483|676
1611789000000|2021-01-27 23:10:00|152821.2|152579.2|152779.8|152537.8|152870.2|152628.2|152738.7|152496.7|591
1611789300000|2021-01-27 23:15:00|152769.4|152527.4|152926|152684|152944.9|152702.9|152766.1|152524.1|624
1611789600000|2021-01-27 23:20:00|152927.7|152685.7|152926.7|152684.7|152968.2|152726.2|152891.8|152649.8|1052
1611789900000|2021-01-27 23:25:00|152925.6|152683.6|152892.7|152650.7|152932.7|152690.7|152845.3|152603.3|501
1611790200000|2021-01-27 23:30:00|152886.5|152644.5|152818.4|152576.4|152913.2|152671.2|152797|152555|452
1611790500000|2021-01-27 23:35:00|152813.5|152571.5|152975.3|152845.3|153054.1|152870.8|152811.9|152569.9|628
1611790800000|2021-01-27 23:40:00|152975.6|152845.6|152939.9|152809.9|153044.3|152877.5|152931.9|152778.9|476
1611791100000|2021-01-27 23:45:00|152993|152757|152996.8|152794.5|153010.9|152837.1|152910.7|152733|502
1611791400000|2021-01-27 23:50:00|152953.8|152823.8|152953|152823|153043.8|152850.3|152919.5|152722|567
1611791700000|2021-01-27 23:55:00|152985.8|152782.4|152954.4|152824.4|153040.7|152862.5|152915.6|152738.9|500
1611792000000|2021-01-28 00:00:00|152954.2|152824.2|152939.5|152732.1|153067.6|152908.8|152903.7|152692.7|686
1611792300000|2021-01-28 00:05:00|152938.7|152731.1|153022.4|152892.4|153041.4|152902.3|152891.6|152725.6|560
1611792600000|2021-01-28 00:10:00|153025.5|152895.5|153133.3|152891.3|153240.1|153071.9|153000.5|152831.3|521
1611792900000|2021-01-28 00:15:00|153134.9|152892.9|153151.2|153021.2|153231.5|153043.2|153087.1|152845.1|597
1611793200000|2021-01-28 00:20:00|153152.7|153022.7|153173.5|152954.2|153228.3|153044.7|153113.1|152939|795
1611793500000|2021-01-28 00:25:00|153174.1|152954.5|153313.6|153183.6|153378|153210.6|153143.7|152949.6|669
1611793800000|2021-01-28 00:30:00|153298.9|153168.9|153252.5|153122.5|153364.9|153201|153250.8|153120.8|459
1611794100000|2021-01-28 00:35:00|153253.9|153123.9|153202.4|153072.4|153278.9|153136.8|153192.8|153045.9|564
1611794400000|2021-01-28 00:40:00|153202.6|153072.6|153043.2|152801.2|153222.3|153092.3|153038|152796.3|540
1611794700000|2021-01-28 00:45:00|153050|152808|153059.8|152817.8|153112.5|152870.5|153021.7|152779.7|546
1611795000000|2021-01-28 00:50:00|153069.1|152827.1|153092|152850|153120.5|152878.5|153064.5|152822.5|547
1611795300000|2021-01-28 00:55:00|153090.4|152848.4|153245.4|153003.4|153245.4|153008.3|153016.5|152774.5|697
1611795600000|2021-01-28 01:00:00|153243.8|153007.5|153134.8|152892.8|153287.3|153076.6|153114.5|152872.5|609
1611795900000|2021-01-28 01:05:00|153135.3|152893.3|153135.6|152893.6|153182.2|152940.2|153079.6|152854.3|866
1611796200000|2021-01-28 01:10:00|153134.5|152892.5|153116.5|152874.5|153168.5|152973.5|153063.9|152859.3|612
1611796500000|2021-01-28 01:15:00|153116.8|152874.8|153042.1|152814.5|153164.7|152949.4|153003.5|152803.3|535
1611796800000|2021-01-28 01:20:00|153040.9|152817.1|153085|152855.9|153098.5|152912.5|153014.6|152809.4|546
1611797100000|2021-01-28 01:25:00|153082.8|152855.6|153067.3|152857|153098.7|152918.2|153025|152823.6|315
1611797400000|2021-01-28 01:30:00|153070.6|152838.3|153143.4|152901.4|153181.3|152977.7|153011.8|152810.5|533
1611797700000|2021-01-28 01:35:00|153153.2|152911.2|153135.8|152893.8|153165.9|152968.8|153066.4|152880.4|670
1611798000000|2021-01-28 01:40:00|153130.6|152888.6|152966.4|152836.4|153178|152959.9|152949|152780.9|621
1611798300000|2021-01-28 01:45:00|153002.6|152801.5|152977.4|152847.4|153066.5|152898.3|152958.4|152792.5|541
1611798600000|2021-01-28 01:50:00|153022|152808.3|152768.6|152526.6|153022|152841.1|152623.6|152410.5|565
1611798900000|2021-01-28 01:55:00|152769.1|152527.1|152783.9|152541.9|152814.2|152580.3|152687.7|152500.2|676
1611799200000|2021-01-28 02:00:00|152784.1|152542.1|152780.6|152538.6|152858|152616|152736.8|152501.3|678
1611799500000|2021-01-28 02:05:00|152783.3|152541.3|152799.5|152557.5|152842.1|152630.3|152742.7|152532.9|447
1611799800000|2021-01-28 02:10:00|152798.6|152556.6|152824|152582|152858.5|152616.5|152771.2|152554.6|512
1611800100000|2021-01-28 02:15:00|152820.6|152578.6|152840.6|152598.6|152856.9|152614.9|152810.2|152570.6|691
1611800400000|2021-01-28 02:20:00|152840.4|152598.4|152891.1|152649.1|152917.7|152675.7|152785.9|152554.1|747
1611800700000|2021-01-28 02:25:00|152893|152651|152902.5|152660.5|152958.2|152716.2|152881.1|152639.1|886
1611801000000|2021-01-28 02:30:00|152905.6|152663.6|152945.9|152703.9|153000.6|152758.6|152899.7|152657.7|674
1611801300000|2021-01-28 02:35:00|152941.8|152699.8|152977.8|152735.8|153009.9|152767.9|152917.6|152675.6|553
1611801600000|2021-01-28 02:40:00|152975.8|152733.8|153002.5|152760.5|153021.3|152779.3|152942.3|152700.3|517
1611801900000|2021-01-28 02:45:00|153001.7|152759.7|153057.9|152815.9|153093.7|152851.7|152958.4|152716.4|706
1611802200000|2021-01-28 02:50:00|153048.7|152814.4|153114.6|152872.6|153120.7|152896.5|153026.5|152814.4|425
1611802500000|2021-01-28 02:55:00|153113.7|152873.5|153087.4|152845.4|153123.9|152911.8|153025|152809|411
1611802800000|2021-01-28 03:00:00|153092.8|152850.8|153103.7|152891|153125.8|152912.2|153011.7|152841.4|565
1611803100000|2021-01-28 03:05:00|153104.8|152897.7|153119.7|152907.6|153140.8|152949.6|153039.2|152865.6|519
1611803400000|2021-01-28 03:10:00|153113.1|152903.8|153013.4|152771.4|153137.9|152925.1|152991|152749|613
1611803700000|2021-01-28 03:15:00|153013.1|152771.1|152919.7|152701.9|153031.9|152844.4|152791.8|152603.4|657
1611804000000|2021-01-28 03:20:00|152933.2|152691.2|152935.8|152693.8|152985.8|152752.9|152867.2|152667|627
1611804300000|2021-01-28 03:25:00|152935|152693|153098.4|152856.4|153115.1|152873.1|152859.6|152667.5|762
1611804600000|2021-01-28 03:30:00|153100|152858|153095.8|152853.8|153117|152876.5|153068.5|152831.8|714
1611804900000|2021-01-28 03:35:00|153094.6|152852.6|152980|152738|153099.3|152857.3|152924.2|152682.2|641
1611805200000|2021-01-28 03:40:00|152977.2|152735.2|152819.5|152689.5|153047.3|152805.3|152810|152576.2|789
1611805500000|2021-01-28 03:45:00|152820.4|152690.4|152980.8|152738.8|153170.6|152967.2|152808.2|152626.1|651
1611805800000|2021-01-28 03:50:00|152983.9|152741.9|152996.8|152754.8|153008.5|152766.5|152962.8|152720.8|531
1611806100000|2021-01-28 03:55:00|152996.9|152754.9|153034.6|152792.6|153065.4|152823.4|152922.3|152732.2|644
1611806400000|2021-01-28 04:00:00|153038.2|152796.2|153035.2|152793.2|153107.6|152865.6|152989.7|152762.7|677
1611806700000|2021-01-28 04:05:00|153031.7|152789.7|153190.3|152948.3|153215.2|152973.2|152979.5|152737.5|786
1611807000000|2021-01-28 04:10:00|153190.2|152948.2|153106.2|152894.2|153196.3|152991.8|153041.4|152869.1|556
1611807300000|2021-01-28 04:15:00|153103.6|152893|153114|152897.7|153152.9|152949.7|153038.3|152864.4|441
1611807600000|2021-01-28 04:20:00|153116.2|152895.8|153124.8|152916.2|153161|152975|153070.4|152888.3|456
1611807900000|2021-01-28 04:25:00|153122.9|152911.9|153102.5|152888.2|153155.8|152969.3|153054.3|152872.9|547
1611808200000|2021-01-28 04:30:00|153100.8|152886.8|153129.7|152917.6|153158.2|152967.5|153047.5|152870.4|639
1611808500000|2021-01-28 04:35:00|153133.9|152922.7|153168|152942.2|153188.1|152981.3|153085.2|152899|747
1611808800000|2021-01-28 04:40:00|153165.3|152942.1|153143.5|152920.2|153182.4|152985.4|153084.5|152905.2|802
1611809100000|2021-01-28 04:45:00|153141.6|152920.5|153134.6|152913.3|153159.5|152957|153085.6|152887.2|560
1611809400000|2021-01-28 04:50:00|153135.8|152910.1|153140.4|152929.6|153165.7|152976.4|153031|152893.8|452
1611809700000|2021-01-28 04:55:00|153137.5|152930.6|153139.6|152915.3|153167.4|152977|153056.6|152896.1|521
1611810000000|2021-01-28 05:00:00|153133.4|152919.8|153127.1|152997.1|153172.5|153016.5|153056.4|152891|458
1611810300000|2021-01-28 05:05:00|153117.7|152987.7|153076.6|152845.2|153163.9|153033.9|152978.8|152794.2|530
1611810600000|2021-01-28 05:10:00|153062.5|152853.2|153089.8|152959.8|153148.9|152970.9|152943.1|152749.3|502
1611810900000|2021-01-28 05:15:00|153089.9|152959.9|152905.5|152775.5|153132|152966.2|152892.5|152699.9|458
1611811200000|2021-01-28 05:20:00|152908.5|152778.5|153088.7|152858.9|153123.4|152911.3|152820.7|152590.2|689
1611811500000|2021-01-28 05:25:00|153084.7|152863.5|153001.2|152759.2|153092.3|152897.6|152863|152621|575
1611811800000|2021-01-28 05:30:00|153001.7|152759.7|152960.5|152718.5|153005.6|152763.6|152956.4|152714.6|369
1611812100000|2021-01-28 05:35:00|152958.8|152716.8|152972|152730|152974.9|152733.2|152947.9|152706.5|312
1611812400000|2021-01-28 05:40:00|152971|152729|152982.8|152740.8|153003.1|152769.8|152947.2|152705.2|411
1611812700000|2021-01-28 05:45:00|152975.7|152733.7|152961.5|152719.5|152995.2|152772.6|152881.8|152696|422
1611813000000|2021-01-28 05:50:00|152960.7|152718.7|152952.8|152822.8|153030.3|152848.5|152921.3|152714.4|852
1611813300000|2021-01-28 05:55:00|152952.9|152822.9|152836.3|152706.3|153008.7|152858.5|152796.2|152630.1|809
1611813600000|2021-01-28 06:00:00|152883|152674.8|153084.5|152954.5|153122.9|152992.9|152797|152632.5|786
1611813900000|2021-01-28 06:05:00|153085.3|152955.3|153164.7|152949.2|153197.4|153029.5|152951|152821|644
1611814200000|2021-01-28 06:10:00|153160.5|152951.7|153076.2|152946.2|153186.6|153046.5|153063.3|152933.3|674
1611814500000|2021-01-28 06:15:00|153060.5|152930.5|153197.6|153067.6|153233.9|153069.1|153060.5|152923.4|650
1611814800000|2021-01-28 06:20:00|153197.8|153067.8|153118|152988|153238.3|153077.6|153091.9|152945.3|654
1611815100000|2021-01-28 06:25:00|153116.6|152986.6|153068.4|152938.4|153188.4|153058.4|153065.4|152921.5|643
1611815400000|2021-01-28 06:30:00|153078.7|152948.7|153010.3|152880.3|153123.5|152958.7|152972.4|152842.4|634
1611815700000|2021-01-28 06:35:00|153007.9|152877.9|153033.1|152903.1|153042.4|152912.4|152942.2|152812.2|754
1611816000000|2021-01-28 06:40:00|153030.5|152900.5|153058.3|152928.3|153137.4|152981.2|153007.2|152892.3|668
1611816300000|2021-01-28 06:45:00|153054.2|152924.2|153031.6|152901.6|153190.7|153060.7|153008|152850|693
1611816600000|2021-01-28 06:50:00|153032|152902|152931.1|152801.1|153092|152909.3|152904|152774|681
1611816900000|2021-01-28 06:55:00|152931.6|152801.6|152945.3|152815.3|153097.7|152929.2|152914.5|152784.5|715
1611817200000|2021-01-28 07:00:00|152939.6|152809.6|153117.5|152987.5|153147.1|153017.1|152912.2|152782.2|846
1611817500000|2021-01-28 07:05:00|153117.4|152987.4|153409.3|153279.3|153440.4|153310.4|153023.6|152893.6|828
1611817800000|2021-01-28 07:10:00|153409.1|153279.1|153209.2|153079.2|153410.6|153280.6|153188.1|153068.8|735
1611818100000|2021-01-28 07:15:00|153206.7|153076.7|153403.4|153273.4|153447.6|153317.6|153206.7|153076.7|832
1611818400000|2021-01-28 07:20:00|153401.1|153271.1|153580.7|153450.7|153733.6|153603.6|153397.1|153267.1|857
1611818700000|2021-01-28 07:25:00|153579.2|153449.2|153728.8|153598.8|153866.1|153736.1|153560.3|153430.3|817
1611819000000|2021-01-28 07:30:00|153728.3|153598.3|153575.1|153485.1|153730.6|153600.6|153471.4|153372.5|834
1611819300000|2021-01-28 07:35:00|153574.1|153484.1|153631.3|153501.3|153666.3|153548.9|153435.6|153305.6|887
1611819600000|2021-01-28 07:40:00|153631.7|153501.7|153680|153590|153821.1|153691.1|153554.4|153424.4|845
1611819900000|2021-01-28 07:45:00|153679.1|153589.1|153290.5|153200.5|153700.8|153610.8|153234|153104|922
1611820200000|2021-01-28 07:50:00|153293|153203|153246.7|153116.7|153456.5|153366.5|153204.8|153102.5|863
1611820500000|2021-01-28 07:55:00|153244.9|153114.9|153423.6|153293.6|153613.5|153501.2|153216.3|153104.5|953
1611820800000|2021-01-28 08:00:00|153414.8|153284.8|153375.2|153285.2|153461.5|153331.5|153294.9|153180.7|1028
1611821100000|2021-01-28 08:05:00|153371.6|153281.6|152992.5|152862.5|153371.6|153281.6|152972.9|152842.9|1072
1611821400000|2021-01-28 08:10:00|152996.2|152866.2|153078.5|152988.5|153247.7|153155.1|152995.6|152865.6|1017
1611821700000|2021-01-28 08:15:00|153086.3|152996.3|153399.1|153309.1|153412.7|153309.5|153063.6|152970|1036
1611822000000|2021-01-28 08:20:00|153397.6|153307.6|153344.8|153254.8|153412.1|153308.9|153140.4|153024.4|928
1611822300000|2021-01-28 08:25:00|153345.8|153255.8|153452.1|153322.1|153518.7|153428.7|153243|153132.9|1074
1611822600000|2021-01-28 08:30:00|153451.2|153321.2|153475.2|153385.2|153526.2|153436.2|153279.6|153187.7|997
1611822900000|2021-01-28 08:35:00|153463.2|153373.2|153432.1|153302.1|153566.8|153476.8|153346.2|153256.2|949
1611823200000|2021-01-28 08:40:00|153434.6|153304.6|153637.4|153507.4|153807.1|153717.1|153413.2|153302.6|897
1611823500000|2021-01-28 08:45:00|153623|153533|153658.6|153528.6|153734.6|153604.6|153516.3|153386.3|1010
1611823800000|2021-01-28 08:50:00|153656.2|153526.2|153648.7|153558.7|153703.5|153573.5|153533.3|153432.8|948
1611824100000|2021-01-28 08:55:00|153649.6|153559.6|153718.7|153628.7|153811.8|153721.8|153648.8|153554.6|966
1611824400000|2021-01-28 09:00:00|153717.9|153627.9|153583|153493|153719.8|153629.8|153571.7|153475|900
1611824700000|2021-01-28 09:05:00|153590.6|153500.6|153510.8|153380.8|153602.2|153512.2|153320.5|153216.4|979
1611825000000|2021-01-28 09:10:00|153509.8|153379.8|153364|153234|153623.6|153533.6|153335.8|153224.5|942
1611825300000|2021-01-28 09:15:00|153359.6|153229.6|153351.4|153261.4|153415.1|153285.1|153247.7|153117.7|1005
1611825600000|2021-01-28 09:20:00|153355.4|153265.4|153485|153395|153534|153444|153355.4|153265.4|896
1611825900000|2021-01-28 09:25:00|153484.5|153394.5|153390.5|153260.5|153642.5|153528.6|153342.8|153236.7|949
1611826200000|2021-01-28 09:30:00|153390.8|153260.8|153443.2|153353.2|153546.1|153437.7|153358|153252.3|972
1611826500000|2021-01-28 09:35:00|153439.7|153349.7|153565.1|153475.1|153631.1|153530.1|153439.7|153349.7|896
1611826800000|2021-01-28 09:40:00|153576.9|153486.9|153253.6|153163.6|153632.7|153517.7|153236.3|153123.3|1015
1611827100000|2021-01-28 09:45:00|153253.1|153163.1|153310.1|153180.1|153456.4|153366.4|153249.1|153144.7|911
1611827400000|2021-01-28 09:50:00|153310.3|153180.3|152949.2|152859.2|153314.4|153184.4|152924|152834|998
1611827700000|2021-01-28 09:55:00|152948.9|152858.9|152664.1|152534.1|152974.9|152869.3|152654.8|152524.8|950
1611828000000|2021-01-28 10:00:00|152657.5|152527.5|152721.4|152631.4|152724.4|152634.1|152525.6|152395.6|847
1611828300000|2021-01-28 10:05:00|152720.6|152630.6|152660.8|152530.8|152860.8|152738.7|152610.9|152480.9|959
1611828600000|2021-01-28 10:10:00|152660.3|152530.3|152502.5|152412.5|152727.3|152622.2|152497.5|152394.8|815
1611828900000|2021-01-28 10:15:00|152502.9|152412.9|152285.8|152195.8|152522.4|152412.9|152285.8|152167.7|852
1611829200000|2021-01-28 10:20:00|152285.6|152195.6|152344.7|152254.7|152431|152306.1|152254.5|152164.5|890
1611829500000|2021-01-28 10:25:00|152344.4|152254.4|152419|152329|152424.8|152334.8|152326|152236|784
1611829800000|2021-01-28 10:30:00|152418.8|152328.8|152181|152091|152508.9|152404|152167.3|152077.3|768
1611830100000|2021-01-28 10:35:00|152176.3|152086.3|152126.8|152036.8|152328.3|152238.3|152107.6|152017.6|878
1611830400000|2021-01-28 10:40:00|152128.1|152038.1|152132.8|152042.8|152222.7|152132.7|152119.2|152029.2|891
1611830700000|2021-01-28 10:45:00|152137.3|152047.3|152208.1|152118.1|152218.2|152128.2|152068.3|151978.3|852
1611831000000|2021-01-28 10:50:00|152208.3|152118.3|152224|152134|152285.9|152195.9|152098.2|152008.2|898
1611831300000|2021-01-28 10:55:00|152224.9|152134.9|152197.9|152067.9|152224.9|152134.9|152032.8|151942.8|886
1611831600000|2021-01-28 11:00:00|152201.5|152071.5|152191.4|152101.4|152214.2|152124.2|152002.7|151912.7|944
1611831900000|2021-01-28 11:05:00|152196.9|152106.9|152129.1|152039.1|152426.1|152336.1|152111.5|152008.8|950
1611832200000|2021-01-28 11:10:00|152129.2|152039.2|152177|152087|152253.9|152163.9|152123.4|152031.5|825
1611832500000|2021-01-28 11:15:00|152170.9|152080.9|152189.6|152099.6|152372.1|152254.1|152158.4|152068.4|960
1611832800000|2021-01-28 11:20:00|152190.2|152100.2|152404.4|152314.4|152416.6|152326.6|152179.2|152089.2|936
1611833100000|2021-01-28 11:25:00|152402.6|152312.6|152246.6|152156.6|152470.7|152380.7|152242.5|152152.5|888
1611833400000|2021-01-28 11:30:00|152244.9|152154.9|152292.9|152202.9|152298.5|152208.5|152148|152058|920
1611833700000|2021-01-28 11:35:00|152293.4|152203.4|152231.6|152141.6|152391.3|152301.3|152135.8|152045.8|903
1611834000000|2021-01-28 11:40:00|152230.6|152140.6|152427|152337|152501.5|152411.5|152226.2|152136.2|938
1611834300000|2021-01-28 11:45:00|152426.2|152336.2|152329.5|152199.5|152450.1|152342.7|152320.3|152190.3|902
1611834600000|2021-01-28 11:50:00|152334.4|152204.4|152401.9|152271.9|152426.2|152308|152278.5|152187.5|856
1611834900000|2021-01-28 11:55:00|152405.3|152275.3|152445.7|152355.7|152489.8|152399.8|152348.1|152258.1|916
1611835200000|2021-01-28 12:00:00|152444.9|152354.9|152568.1|152478.1|152597.8|152507.8|152443.6|152353.6|916
1611835500000|2021-01-28 12:05:00|152568.2|152478.2|152587.9|152497.9|152599|152509|152466.2|152373.2|829
1611835800000|2021-01-28 12:10:00|152588.3|152498.3|152392.9|152302.9|152593.2|152503.2|152341.8|152251.8|994
1611836100000|2021-01-28 12:15:00|152392.8|152302.8|152478|152348|152535.3|152445.3|152345.2|152255.2|989
1611836400000|2021-01-28 12:20:00|152477.4|152347.4|152470.8|152380.8|152507.5|152390.6|152304.8|152199.8|1015
1611836700000|2021-01-28 12:25:00|152472.1|152382.1|152433.9|152343.9|152473.6|152383.6|152303.1|152213.1|985
1611837000000|2021-01-28 12:30:00|152435|152345|152553.7|152463.7|152581.2|152485.5|152414.3|152324.3|928
1611837300000|2021-01-28 12:35:00|152550|152460|152540.4|152450.4|152578.2|152488.2|152503.5|152413.5|909
1611837600000|2021-01-28 12:40:00|152541.2|152451.2|152474.9|152384.9|152545.1|152455.1|152427.5|152337.5|925
1611837900000|2021-01-28 12:45:00|152478.8|152388.8|152438.1|152308.1|152511.4|152421.4|152419.5|152297.3|831
1611838200000|2021-01-28 12:50:00|152438.8|152308.8|152419|152329|152450.6|152343.7|152316.7|152226.7|998
1611838500000|2021-01-28 12:55:00|152427.2|152337.2|152416.6|152326.6|152454|152359.3|152350.6|152260.6|962
1611838800000|2021-01-28 13:00:00|152411.1|152321.1|152645.3|152555.3|152649.4|152559.4|152388.4|152283.4|917
1611839100000|2021-01-28 13:05:00|152645.5|152555.5|152415|152325|152651.4|152561.4|152413.8|152315.8|991
1611839400000|2021-01-28 13:10:00|152414.8|152324.8|152496.4|152406.4|152522.4|152432.4|152311.3|152200.2|904
1611839700000|2021-01-28 13:15:00|152500.9|152410.9|152621.6|152531.6|152662|152572|152500.9|152410.9|953
1611840000000|2021-01-28 13:20:00|152623.9|152533.9|152629.5|152539.5|152670.7|152580.7|152567.2|152470.8|826
1611840300000|2021-01-28 13:25:00|152613.8|152523.8|152571.6|152329.6|152630.5|152540.5|152502.7|152311.1|829
1611840600000|2021-01-28 13:30:00|152560.4|152318.4|152423.5|152293.5|152623|152492.3|152394.3|152290.2|964
1611840900000|2021-01-28 13:35:00|152419.8|152289.8|152214.7|152084.7|152419.8|152289.8|152125.6|151998.3|1003
1611841200000|2021-01-28 13:40:00|152215|152085|151971.3|151881.3|152283.3|152193.3|151941.3|151830.1|1031
1611841500000|2021-01-28 13:45:00|151971.2|151881.2|151544.3|151414.3|151994.1|151904.1|151539.7|151409.7|1068
1611841800000|2021-01-28 13:50:00|151544.4|151414.4|151566.5|151476.5|151749|151619|151460.3|151370.3|996
1611842100000|2021-01-28 13:55:00|151566.9|151476.9|151372.1|151242.1|151608|151479.9|151298.9|151168.9|1055
1611842400000|2021-01-28 14:00:00|151390.2|151260.2|151354.8|151264.8|151412.4|151284.6|151245.3|151115.3|1055
1611842700000|2021-01-28 14:05:00|151357.1|151267.1|151459|151329|151678|151586.1|151309.9|151204.8|1071
1611843000000|2021-01-28 14:10:00|151459.2|151329.2|151619.3|151529.3|151681|151574.3|151447.8|151317.8|904
1611843300000|2021-01-28 14:15:00|151620.6|151530.6|151631.2|151501.2|151681.5|151588.4|151568.5|151471.9|751
1611843600000|2021-01-28 14:20:00|151630.4|151500.4|151573|151483|151706.7|151616.5|151561.4|151441.1|715
1611843900000|2021-01-28 14:25:00|151605.7|151475.7|151690.1|151600.1|151722.8|151615.5|151592.3|151468.8|741
1611844200000|2021-01-28 14:30:00|151687.6|151597.6|151630.6|151500.6|151834.1|151721.3|151435.6|151345.6|792
1611844500000|2021-01-28 14:35:00|151634|151504|151599.1|151469.1|151636.5|151523.5|151351.5|151221.5|806
1611844800000|2021-01-28 14:40:00|151599.6|151469.6|151138.2|151008.2|151620.1|151490.1|151118.3|150988.3|789
1611845100000|2021-01-28 14:45:00|151142.7|151012.7|151276.4|151146.4|151330.5|151200.5|151068.4|150957.2|802
1611845400000|2021-01-28 14:50:00|151286|151156|151256.2|151126.2|151350.9|151220.9|151145.3|151021.8|811
1611845700000|2021-01-28 14:55:00|151255.5|151125.5|151470|151340|151490.1|151375|151191.9|151088.3|816
1611846000000|2021-01-28 15:00:00|151466.8|151336.8|151423.3|151293.3|151511.7|151405.6|151350.1|151243.6|806
1611846300000|2021-01-28 15:05:00|151434.8|151304.8|151400.2|151270.2|151445.3|151321.8|151244.2|151114.2|796
1611846600000|2021-01-28 15:10:00|151397.7|151267.7|151356.3|151266.3|151423.1|151314.8|151320.3|151190.9|874
1611846900000|2021-01-28 15:15:00|151358.1|151268.1|151248|151118|151358.1|151268.1|151165.8|151056.9|857
1611847200000|2021-01-28 15:20:00|151250.2|151120.2|151405.2|151275.2|151406.3|151293.4|151127.9|151037.9|966
1611847500000|2021-01-28 15:25:00|151405.7|151275.7|151454.2|151324.2|151470.2|151340.2|151294.4|151179.3|956
1611847800000|2021-01-28 15:30:00|151453.3|151323.3|151501.3|151371.3|151508.5|151383.5|151358.7|151228.7|957
1611848100000|2021-01-28 15:35:00|151500.4|151370.4|151387.6|151297.6|151503.3|151377.1|151346|151230.5|1012
1611848400000|2021-01-28 15:40:00|151388|151298|151518.9|151428.9|151650.1|151532.4|151316|151193.6|990
1611848700000|2021-01-28 15:45:00|151533.5|151443.5|151453.1|151323.1|151566.7|151443.5|151425.2|151316.7|884
1611849000000|2021-01-28 15:50:00|151453.7|151323.7|151483.1|151393.1|151553.6|151437.1|151412|151322|933
1611849300000|2021-01-28 15:55:00|151479.3|151389.3|151495.2|151405.2|151526.3|151436.3|151412|151318.1|991
1611849600000|2021-01-28 16:00:00|151497.1|151407.1|151439|151349|151585.4|151488.5|151374.3|151284.3|1018
1611849900000|2021-01-28 16:05:00|151438.9|151348.9|151322.8|151192.8|151462.8|151353.2|151322.3|151192.3|953
1611850200000|2021-01-28 16:10:00|151323.1|151193.1|151220.3|151130.3|151323.3|151201.5|151110.1|151020.1|899
1611850500000|2021-01-28 16:15:00|151215|151125|151206|151076|151235.3|151144.5|151084.7|150994.7|873
1611850800000|2021-01-28 16:20:00|151205.8|151075.8|151191.3|151101.3|151241.4|151138.9|151178.5|151069.5|813
1611851100000|2021-01-28 16:25:00|151192.7|151102.7|151108.7|151018.7|151213.4|151123.4|151075.2|150985.2|798
1611851400000|2021-01-28 16:30:00|151115.2|151025.2|151181.4|151091.4|151206.5|151092|151051.9|150961.9|954
1611851700000|2021-01-28 16:35:00|151181.5|151091.5|151174.4|151044.4|151205.2|151091.5|151081.3|150991.3|1042
1611852000000|2021-01-28 16:40:00|151173|151043|151169.9|151039.9|151202.5|151089.5|151117.2|151011.9|967
1611852300000|2021-01-28 16:45:00|151165.9|151035.9|151182|151052|151285.9|151155.9|151105.5|151015.5|923
1611852600000|2021-01-28 16:50:00|151177.4|151047.4|151035.9|150905.9|151213.2|151104|150989.5|150889.6|888
1611852900000|2021-01-28 16:55:00|151035.1|150905.1|150994.5|150904.5|151045.6|150955.6|150959.6|150869.6|922
1611853200000|2021-01-28 17:00:00|150998|150908|151038.1|150948.1|151053.9|150963.9|150976.4|150878.4|847
1611853500000|2021-01-28 17:05:00|151037.8|150947.8|151023.1|150933.1|151060|150970|150980|150864.9|877
1611853800000|2021-01-28 17:10:00|151023.2|150933.2|151119.7|151029.7|151145|151033|150957.9|150852.9|845
1611854100000|2021-01-28 17:15:00|151116.2|151026.2|151117|150987|151141.5|151026.2|151069.6|150939.6|738
1611854400000|2021-01-28 17:20:00|151118.8|150988.8|151100.5|151010.5|151121.4|151026.7|151080.6|150970|778
1611854700000|2021-01-28 17:25:00|151100.7|151010.7|151081.9|150951.9|151115.8|151025.8|151046.7|150941.6|990
1611855000000|2021-01-28 17:30:00|151081.7|150951.7|151074.9|150984.9|151104|151005|151049.9|150931|1006
1611855300000|2021-01-28 17:35:00|151075.9|150985.9|151070.6|150940.6|151116.1|151003.6|151038|150920.5|989
1611855600000|2021-01-28 17:40:00|151073.1|150943.1|151056.6|150926.6|151088.3|150976.7|151011.7|150884.8|938
1611855900000|2021-01-28 17:45:00|151064.4|150934.4|151035.7|150905.7|151066.1|150944|151002.9|150887|866
1611856200000|2021-01-28 17:50:00|151034.8|150904.8|151139.7|151009.7|151142.6|151036.6|151014.2|150884.2|966
1611856500000|2021-01-28 17:55:00|151138.6|151008.6|150912.9|150782.9|151141|151029|150903.1|150773.1|977
1611856800000|2021-01-28 18:00:00|150913.7|150783.7|150876.5|150786.5|150920.3|150798.8|150849.1|150754.4|878
1611857100000|2021-01-28 18:05:00|150875.3|150785.3|151011.8|150881.8|151022|150892|150854.8|150764.8|835
1611857400000|2021-01-28 18:10:00|151011.6|150881.6|151106.4|150976.4|151140|151013.4|151011.6|150881.6|932
1611857700000|2021-01-28 18:15:00|151105.8|150975.8|151137.3|151007.3|151150|151021.5|151065.2|150938.4|890
1611858000000|2021-01-28 18:20:00|151137|151007|150948.7|150818.7|151163.1|151046.5|150920|150806.1|894
1611858300000|2021-01-28 18:25:00|150944|150814|150917.5|150787.5|150999.3|150887.9|150882.4|150776|827
1611858600000|2021-01-28 18:30:00|150918.9|150788.9|150919|150789|150932.6|150815.1|150878.8|150774.5|875
1611858900000|2021-01-28 18:35:00|150912.4|150782.4|150689.5|150559.5|150924.7|150811.8|150666.1|150545|913
1611859200000|2021-01-28 18:40:00|150689.2|150559.2|150691.9|150561.9|150755.1|150625.1|150622.3|150501.3|945
1611859500000|2021-01-28 18:45:00|150693.5|150563.5|150689.3|150559.3|150706.6|150576.6|150646.9|150516.9|933
1611859800000|2021-01-28 18:50:00|150683.9|150553.9|150707.8|150577.8|150772.9|150653.6|150680.4|150552.5|783
1611860100000|2021-01-28 18:55:00|150708.4|150578.4|150737.4|150607.4|150760.3|150651.8|150689.3|150559.3|779
1611860400000|2021-01-28 19:00:00|150738.8|150608.8|150683|150593|150756.1|150642.7|150672.1|150566.1|879
1611860700000|2021-01-28 19:05:00|150684.5|150594.5|150630|150540|150690.7|150600.7|150612|150522|762
1611861000000|2021-01-28 19:10:00|150629.8|150539.8|150757.3|150667.3|150782.1|150672.6|150628.5|150528.1|794
1611861300000|2021-01-28 19:15:00|150749.3|150659.3|150732|150642|150779.8|150669.1|150723.4|150628.2|840
1611861600000|2021-01-28 19:20:00|150729.9|150639.9|150832.4|150702.4|150834.9|150704.9|150725.5|150629.5|862
1611861900000|2021-01-28 19:25:00|150830.7|150700.7|150831.8|150701.8|150836.5|150706.5|150730.6|150622.3|903
1611862200000|2021-01-28 19:30:00|150827.7|150697.7|150933|150803|150969.5|150854.1|150801.2|150676.8|824
1611862500000|2021-01-28 19:35:00|150932.9|150802.9|150872.7|150742.7|150996.1|150884.2|150868.8|150738.8|824
1611862800000|2021-01-28 19:40:00|150874.8|150744.8|150825.2|150695.2|150890.8|150760.8|150811|150676.8|806
1611863100000|2021-01-28 19:45:00|150887.7|150757.7|150897.6|150807.6|150939.2|150816.1|150827.5|150697.5|846
1611863400000|2021-01-28 19:50:00|150897.1|150807.1|150875.4|150745.4|150955.4|150825.4|150841.3|150711.3|887
1611863700000|2021-01-28 19:55:00|150874|150744|150876.9|150746.9|150910.8|150780.8|150792.6|150662.6|849
1611864000000|2021-01-28 20:00:00|150877.6|150747.6|150905.5|150775.5|150954.1|150824.1|150872.6|150742.6|873
1611864300000|2021-01-28 20:05:00|150907|150777|150810.2|150680.2|150934.3|150804.3|150805.7|150675.7|900
1611864600000|2021-01-28 20:10:00|150813|150683|150777.8|150647.8|150815.1|150685.1|150773.7|150643.7|858
1611864900000|2021-01-28 20:15:00|150780|150650|150868.5|150738.5|150905.4|150775.4|150748.4|150631.1|926
1611865200000|2021-01-28 20:20:00|150868.2|150738.2|150808.2|150678.2|150885.6|150755.6|150738.9|150608.9|823
1611865500000|2021-01-28 20:25:00|150806.2|150676.2|150842.2|150712.2|150843.8|150713.8|150771.6|150641.6|1005
1611865800000|2021-01-28 20:30:00|150842.9|150712.9|150837.3|150707.3|150858.6|150728.6|150778.3|150648.3|814
1611866100000|2021-01-28 20:35:00|150837.2|150707.2|150878.2|150748.2|150930.3|150800.3|150825.8|150669.5|875
1611866400000|2021-01-28 20:40:00|150878.7|150748.7|150885.7|150755.7|150911.1|150781.1|150854.2|150724.2|814
1611866700000|2021-01-28 20:45:00|150884.4|150754.4|150925.7|150795.7|150948.5|150818.5|150862.3|150732.3|861
1611867000000|2021-01-28 20:50:00|150921.4|150791.4|150930.2|150800.2|150974.9|150844.9|150878.7|150748.7|886
1611867300000|2021-01-28 20:55:00|150931|150801|151017.2|150887.2|151171.6|151019.3|150912.8|150782.8|777
1611867600000|2021-01-28 21:00:00|151016.6|150886.6|150982.7|150852.7|151044.7|150914.7|150957.7|150827.7|691
1611867900000|2021-01-28 21:05:00|150986|150856|151113.3|150983.3|151133|151003|150958|150828|716
1611868200000|2021-01-28 21:10:00|151115.2|150985.2|151346.2|151216.2|151430.8|151300.8|151115.2|150985.2|882
1611868500000|2021-01-28 21:15:00|151339.3|151209.3|151443.9|151313.9|151466.1|151336.1|151320|151190|664
1611868800000|2021-01-28 21:20:00|151451.7|151321.7|151485.1|151355.1|151513.2|151391.7|151442.9|151311.5|426
1611869100000|2021-01-28 21:25:00|151485.4|151355.4|151435.6|151345.6|151495.5|151385.5|151415.5|151307|429
1611869400000|2021-01-28 21:30:00|151437|151347|151602.8|151472.8|151659.4|151511.4|151416.4|151305.7|490
1611869700000|2021-01-28 21:35:00|151597.7|151467.7|151843.5|151713.5|151867.3|151737.3|151597.3|151467.3|551
1611870000000|2021-01-28 21:40:00|151843|151713|151932.2|151802.2|151956.2|151826.2|151830.6|151700.6|375
1611870300000|2021-01-28 21:45:00|151931.1|151801.1|152173.7|151931.7|152250.5|152048.6|151921|151774.7|686
1611870600000|2021-01-28 21:50:00|152167.6|151925.6|152171.3|151929.3|152242.1|152000.1|152062.4|151829|214
1611870900000|2021-01-28 21:55:00|152175.2|151933.2|152216.1|151974.1|152279|152042|152112.6|151870.6|664
1611871200000|2021-01-28 22:00:00|152213|151971|152071.1|151829.1|152265.3|152023.3|152050.7|151808.7|55
1611871500000|2021-01-28 22:05:00|152026.3|151784.3|152003.2|151761.2|152173.6|151931.6|151912.5|151670.5|313
1611871800000|2021-01-28 22:10:00|151977.4|151735.4|152007.1|151765.1|152117.2|151875.2|151931.1|151689.1|178
1611872100000|2021-01-28 22:15:00|152089.5|151847.5|151971.4|151729.4|152108.1|151866.1|151933.8|151691.8|119
1611872400000|2021-01-28 22:20:00|151968.3|151726.3|152242|152000|152308|152066|151950.6|151708.6|450
1611872700000|2021-01-28 22:25:00|152242.1|152000.1|151950|151708|152244.4|152002.4|151803.7|151561.7|313
1611873000000|2021-01-28 22:30:00|151970.9|151728.9|151995.4|151753.4|152222.3|151980.3|151847.8|151605.8|215
1611873300000|2021-01-28 22:35:00|151997.6|151755.6|152016.2|151774.2|152067.1|151825.1|151918.7|151676.7|312
1611873600000|2021-01-28 22:40:00|152021.5|151779.5|152033.3|151791.3|152095.4|151853.4|151919.3|151677.3|197
1611873900000|2021-01-28 22:45:00|152091.5|151849.5|152109.9|151867.9|152122.5|151880.5|151958.8|151716.8|338
1611874200000|2021-01-28 22:50:00|152110.1|151868.1|152091.6|151849.6|152129.3|151887.3|152034|151792|442
1611874500000|2021-01-28 22:55:00|152086.8|151844.8|152093.9|151851.9|152158.5|151916.5|152018.2|151776.2|536
1611874800000|2021-01-28 23:00:00|152084.2|151842.2|152091.1|151849.1|152122.4|151880.4|151994.1|151752.1|873
1611875100000|2021-01-28 23:05:00|152065.9|151823.9|152012.9|151770.9|152091.1|151849.1|151974.5|151732.5|906
1611875400000|2021-01-28 23:10:00|152011|151769|151945.6|151703.6|152056|151814|151855.4|151613.4|888
1611875700000|2021-01-28 23:15:00|151946.2|151704.2|151950.9|151708.9|151976.6|151734.6|151874.7|151632.7|950
1611876000000|2021-01-28 23:20:00|151947.1|151705.1|151974.3|151844.3|152015|151854|151629.3|151387.3|646
1611876300000|2021-01-28 23:25:00|151976.4|151846.4|152134|151892|152240|152045.5|151951|151709|752
1611876600000|2021-01-28 23:30:00|152135.6|151893.6|152098|151876.4|152181|151984.4|152047.6|151840.1|891
1611876900000|2021-01-28 23:35:00|152106.3|151880.9|152131.1|151902.3|152132.7|151968.6|152043.3|151850.6|878
1611877200000|2021-01-28 23:40:00|152118.5|151908.5|152075.9|151945.9|152133.3|151964.9|152038.1|151845.7|979
1611877500000|2021-01-28 23:45:00|152078.4|151948.4|152146.1|151921.9|152195.9|151997.6|152031.1|151874.5|816
1611877800000|2021-01-28 23:50:00|152142.3|151922.5|152181.6|151974.2|152202.6|152004|152102.3|151885|968
1611878100000|2021-01-28 23:55:00|152179.3|151975.4|152150.9|152020.9|152223.7|152052.6|152114.3|151887|943
1611878400000|2021-01-29 00:00:00|152191.6|151967.6|152163|151961.2|152210.1|152034|152127.1|151929.5|844
1611878700000|2021-01-29 00:05:00|152130.7|152000.7|152190.3|151985.5|152219.2|152039.5|152125.7|151924.5|912
1611879000000|2021-01-29 00:10:00|152200.8|151982.5|152154.8|151953.3|152200.8|152028.1|152108|151919.7|970
1611879300000|2021-01-29 00:15:00|152122.3|151992.3|152120.9|151990.9|152204.6|152021.7|152099.5|151902.7|910
1611879600000|2021-01-29 00:20:00|152123.7|151993.7|152143.7|152013.7|152190.1|152039.5|152117.4|151905.3|616
1611879900000|2021-01-29 00:25:00|152141|152011|152140.2|152010.2|152189.7|152059.7|152127.1|151965|736
1611880200000|2021-01-29 00:30:00|152147.7|152017.7|152155.5|152025.5|152211.4|152076|152135.4|151994.1|786
1611880500000|2021-01-29 00:35:00|152164.2|152034.2|152170.5|152040.5|152204.3|152074.3|152148.2|152018.2|709
1611880800000|2021-01-29 00:40:00|152168.4|152038.4|152175.9|152045.9|152201.9|152071.9|152156.5|152026.5|744
1611881100000|2021-01-29 00:45:00|152176.3|152046.3|152169.2|152039.2|152190.2|152060.2|152158.2|152028.2|847
1611881400000|2021-01-29 00:50:00|152170.4|152040.4|152172.3|152042.3|152196|152066|152164.9|152034.9|819
1611881700000|2021-01-29 00:55:00|152173.5|152043.5|152134.9|152004.9|152183.3|152045.7|152101.6|151938.1|664
1611882000000|2021-01-29 01:00:00|152135|152005|152120.4|151990.4|152152.9|152008.9|152082.9|151908.6|841
1611882300000|2021-01-29 01:05:00|152129.7|151999.7|152166.2|152036.2|152198.9|152044.2|152111.4|151934.5|470
1611882600000|2021-01-29 01:10:00|152167.9|152037.9|152143|152013|152184.3|152041.4|152111.4|151945.4|562
1611882900000|2021-01-29 01:15:00|152142.6|152012.6|152115.5|151985.5|152180.9|152015.1|152059.9|151883.1|628
1611883200000|2021-01-29 01:20:00|152056.9|151966.9|152099|151969|152141.6|152003.3|152037.5|151907.5|504
1611883500000|2021-01-29 01:25:00|152100.1|151970.1|152101.2|151971.2|152162.7|152000.1|152089.2|151913.3|367
1611883800000|2021-01-29 01:30:00|152103.1|151973.1|152097.5|151967.5|152155.5|152002.5|152074.3|151888.3|519
1611884100000|2021-01-29 01:35:00|152098.6|151968.6|152143.9|152013.9|152182.3|152015.5|152093.1|151924.9|690
1611884400000|2021-01-29 01:40:00|152143.8|152013.8|152129.8|151999.8|152171.5|152019.7|152111|151939.6|611
1611884700000|2021-01-29 01:45:00|152125.8|151995.8|152162.5|152032.5|152208.1|152036.7|152082.6|151908.2|692
1611885000000|2021-01-29 01:50:00|152198|151993.6|152176.3|152046.3|152233|152057.5|152139.9|151967|631
1611885300000|2021-01-29 01:55:00|152171.9|152041.9|152187|152057|152217.7|152074.8|152157.5|152006.6|439
1611885600000|2021-01-29 02:00:00|152186.6|152056.6|152169.9|152039.9|152218.3|152062|152150.5|151948.8|553
1611885900000|2021-01-29 02:05:00|152171.4|152041.4|152176.2|152046.2|152210.9|152052.8|152150.4|152004.9|407
1611886200000|2021-01-29 02:10:00|152179.8|152049.8|152180.6|152050.6|152225.8|152058.4|152159|151994.4|279
1611886500000|2021-01-29 02:15:00|152179.2|152049.2|152169|152039|152210|152053.2|152133.9|152003.9|372
1611886800000|2021-01-29 02:20:00|152169.6|152039.6|152190.1|152060.1|152197.1|152067.1|152149.9|152019.9|357
1611887100000|2021-01-29 02:25:00|152190.4|152060.4|152332|152202|152350.9|152208.8|152182.7|152052.7|485
1611887400000|2021-01-29 02:30:00|152334.3|152204.3|152384.5|152254.5|152435.1|152305.1|152318.3|152192.8|469
1611887700000|2021-01-29 02:35:00|152384.7|152254.7|152403.7|152273.7|152403.7|152273.7|152367.2|152237.2|410
1611888000000|2021-01-29 02:40:00|152403.8|152273.8|152354.5|152224.5|152407.4|152277.4|152349.8|152219.8|402
1611888300000|2021-01-29 02:45:00|152347.2|152217.2|152335.5|152205.5|152399.1|152257.5|152293.7|152139.1|444
1611888600000|2021-01-29 02:50:00|152338.1|152208.1|152360|152230|152418.9|152265.3|152314.2|152156.9|638
1611888900000|2021-01-29 02:55:00|152358.2|152228.2|152387.3|152257.3|152398.1|152302.7|152345.8|152228.2|529
1611889200000|2021-01-29 03:00:00|152387.8|152257.8|152434|152304|152434.7|152322|152359.9|152245.2|370
1611889500000|2021-01-29 03:05:00|152433.6|152303.6|152417.2|152287.2|152436.7|152330.5|152388|152279|385
1611889800000|2021-01-29 03:10:00|152418.5|152288.5|152402.4|152312.4|152428|152318.4|152379.6|152274.5|334
1611890100000|2021-01-29 03:15:00|152401.7|152311.7|152407|152277|152435.7|152317|152378.7|152257|367
1611890400000|2021-01-29 03:20:00|152407.3|152277.3|152442.8|152312.8|152509.7|152373.7|152382.1|152257.5|522
1611890700000|2021-01-29 03:25:00|152444.5|152314.5|152485.2|152355.2|152504.8|152392.2|152436.9|152306.9|538
1611891000000|2021-01-29 03:30:00|152484.7|152354.7|152581.6|152451.6|152594.2|152480.3|152477.4|152347.4|574
1611891300000|2021-01-29 03:35:00|152579.5|152449.5|152619|152489|152649.3|152512.1|152539.8|152433.2|436
1611891600000|2021-01-29 03:40:00|152623.1|152493.1|152754.9|152624.9|152834.6|152672|152606.1|152476.1|711
1611891900000|2021-01-29 03:45:00|152755.8|152625.8|152783.7|152653.7|152809|152662.2|152731.9|152601.9|662
1611892200000|2021-01-29 03:50:00|152782.6|152652.6|152749|152619|152821.8|152659.5|152743.2|152576.5|578
1611892500000|2021-01-29 03:55:00|152748.7|152618.7|152815.7|152685.7|152815.7|152685.7|152743.9|152613.9|695
1611892800000|2021-01-29 04:00:00|152815.9|152685.9|152824.4|152694.4|152837|152730.7|152798.1|152675.7|640
1611893100000|2021-01-29 04:05:00|152819.8|152689.8|152826.5|152696.5|152840.4|152717.4|152796|152666.5|628
1611893400000|2021-01-29 04:10:00|152829.6|152699.6|152893.2|152763.2|152952.5|152808.1|152811|152684.9|463
1611893700000|2021-01-29 04:15:00|152912|152782|152945.1|152815.1|152949|152819|152886.5|152756.5|324
1611894000000|2021-01-29 04:20:00|152945.9|152815.9|152942|152812|153000.1|152853.5|152926.3|152777.7|311
1611894300000|2021-01-29 04:25:00|152939.6|152809.6|152921.6|152791.6|152992.3|152813|152879.7|152745.1|421
1611894600000|2021-01-29 04:30:00|152922.5|152792.5|152744|152614|152961.5|152793.9|152741.9|152561.5|654
1611894900000|2021-01-29 04:35:00|152742.1|152612.1|152795.4|152665.4|152826.2|152684.5|152737.9|152607.9|469
1611895200000|2021-01-29 04:40:00|152795.2|152665.2|152790.6|152660.6|152855.4|152672.3|152783.5|152613.4|308
1611895500000|2021-01-29 04:45:00|152790.8|152660.8|152780.6|152650.6|152838.7|152668.5|152774.5|152628.5|330
1611895800000|2021-01-29 04:50:00|152781.7|152651.7|152726.1|152596.1|152826.3|152657.3|152718.8|152552.6|375
1611896100000|2021-01-29 04:55:00|152727|152597|152752.7|152622.7|152797.9|152640.2|152718.3|152555.2|654
1611896400000|2021-01-29 05:00:00|152753.5|152623.5|152759|152629|152769.2|152639.2|152748.2|152618.2|348
1611896700000|2021-01-29 05:05:00|152758.9|152628.9|152760.1|152630.1|152773.4|152644.7|152734.7|152618.9|475
1611897000000|2021-01-29 05:10:00|152760.4|152630.4|152778.1|152648.1|152820.5|152665.2|152712.8|152578.5|457
1611897300000|2021-01-29 05:15:00|152773.9|152643.9|152725.1|152595.1|152777.1|152647.1|152703.4|152593.4|596
1611897600000|2021-01-29 05:20:00|152724.1|152594.1|152798.4|152668.4|152799.7|152673.2|152711|152586.9|634
1611897900000|2021-01-29 05:25:00|152797.4|152667.4|152754.7|152624.7|152803.9|152673.9|152731.7|152601.7|544
1611898200000|2021-01-29 05:30:00|152754.3|152624.3|152788.4|152658.4|152801.2|152670.2|152714.3|152569.6|557
1611898500000|2021-01-29 05:35:00|152789.2|152659.2|152944.1|152814.1|152964.8|152834.8|152746.3|152629.4|781
1611898800000|2021-01-29 05:40:00|152944|152814|152920.7|152790.7|152954.9|152824.9|152890.8|152760.8|748
1611899100000|2021-01-29 05:45:00|152923.5|152793.5|152865.3|152735.3|152924.8|152803.4|152815.3|152701.8|728
1611899400000|2021-01-29 05:50:00|152871|152741|152820.4|152578.4|152935.7|152752.4|152696.1|152454.1|818
1611899700000|2021-01-29 05:55:00|152827.1|152585.1|152707.7|152465.7|152835.9|152593.9|152638.5|152396.5|526
1611900000000|2021-01-29 06:00:00|152712.3|152470.3|152838.7|152596.7|152849.1|152626.2|152651.1|152467|795
1611900300000|2021-01-29 06:05:00|152840.8|152598.8|152463.5|152333.5|152850.7|152620.8|152457.8|152288.4|757
1611900600000|2021-01-29 06:10:00|152462.8|152332.8|152619.5|152489.5|152653.1|152523.1|152460|152330|862
1611900900000|2021-01-29 06:15:00|152622.5|152492.5|152517.4|152387.4|152644.4|152514.4|152512.1|152357.8|748
1611901200000|2021-01-29 06:20:00|152515.5|152385.5|152454.7|152324.7|152561.8|152390.7|152419.6|152303.1|727
1611901500000|2021-01-29 06:25:00|152455|152325|152470.9|152340.9|152499|152340.9|152261|152119.3|608
1611901800000|2021-01-29 06:30:00|152469.3|152339.3|152373.8|152243.8|152504.4|152342.8|152352.7|152229.4|561
1611902100000|2021-01-29 06:35:00|152380.7|152250.7|152296.7|152166.7|152452.2|152322.2|152236.5|152064.3|482
1611902400000|2021-01-29 06:40:00|152299.4|152169.4|152279.2|152149.2|152349.1|152193.8|152245.8|152115.8|651
1611902700000|2021-01-29 06:45:00|152266|152136|152274.6|152144.6|152324.1|152221.2|152215.1|152085.1|632
1611903000000|2021-01-29 06:50:00|152282.1|152152.1|152169.9|152039.9|152284.7|152154.7|152140.3|151993.3|625
1611903300000|2021-01-29 06:55:00|152147.9|152017.9|152173.4|152043.4|152233.6|152103.6|152108.2|151959.5|596
1611903600000|2021-01-29 07:00:00|152165.3|152035.3|152100.2|151970.2|152168.4|152038.4|151822.2|151584.4|804
1611903900000|2021-01-29 07:05:00|152100.5|151970.5|152142.7|151930.1|152206.2|152026.3|151822|151692|747
1611904200000|2021-01-29 07:10:00|152143.7|151928.7|151954.7|151824.7|152159.2|151981.5|151837.8|151679.1|667
1611904500000|2021-01-29 07:15:00|151963.8|151833.8|152179|151937|152203.1|151992.5|151868.9|151738.9|686
1611904800000|2021-01-29 07:20:00|152170.7|151969|152097.7|151967.7|152277.2|152064.7|151993.5|151853.1|791
1611905100000|2021-01-29 07:25:00|152100.1|151970.1|152107.8|151977.8|152130.3|152010.2|152040.6|151910.6|750
1611905400000|2021-01-29 07:30:00|152109.2|151979.2|152268.5|152178.5|152348|152236.9|152083.3|151953.3|893
1611905700000|2021-01-29 07:35:00|152267.3|152177.3|152129.3|151999.3|152276.8|152186.8|152051.4|151947.5|906
1611906000000|2021-01-29 07:40:00|152130.4|152000.4|152139.4|152009.4|152141.3|152020.8|151935.8|151805.8|874
1611906300000|2021-01-29 07:45:00|152139.7|152009.7|152048.9|151958.9|152195.4|152074.7|152020.7|151920.8|880
1611906600000|2021-01-29 07:50:00|152050.9|151960.9|151918.9|151828.9|152060.8|151970.8|151871.2|151762.5|867
1611906900000|2021-01-29 07:55:00|151919.3|151829.3|151712.7|151622.7|151995.5|151885|151699.5|151609.5|721
1611907200000|2021-01-29 08:00:00|151714.1|151624.1|151732.6|151642.6|151886.5|151796.5|151642.6|151512.6|737
1611907500000|2021-01-29 08:05:00|151733.2|151643.2|151913.3|151783.3|151918.6|151799.2|151733.2|151638.5|732
1611907800000|2021-01-29 08:10:00|151921.6|151791.6|151959.2|151869.2|151988.6|151898.6|151857.7|151767.7|747
1611908100000|2021-01-29 08:15:00|151960.8|151870.8|151993|151903|152150.6|152032.3|151960.8|151870.8|795
1611908400000|2021-01-29 08:20:00|151989.2|151899.2|151914|151784|152043.4|151947.2|151762.8|151672.8|743
1611908700000|2021-01-29 08:25:00|151913.1|151783.1|151937.5|151807.5|152063.8|151947|151870.9|151750|732
1611909000000|2021-01-29 08:30:00|151936.4|151806.4|151993.3|151903.3|152047.2|151957.2|151927.8|151797.8|767
1611909300000|2021-01-29 08:35:00|151996.2|151906.2|151973.3|151883.3|152050.1|151953.2|151959.5|151869.5|699
1611909600000|2021-01-29 08:40:00|151971.8|151881.8|151843|151753|151981.4|151891.4|151786.1|151696.1|735
1611909900000|2021-01-29 08:45:00|151835|151745|151800.2|151710.2|151878.6|151788.6|151797.9|151707.9|716
1611910200000|2021-01-29 08:50:00|151800.1|151710.1|151797.9|151707.9|151894.3|151804.3|151785.1|151695.1|690
1611910500000|2021-01-29 08:55:00|151797|151707|151415.6|151325.6|151802.4|151712.4|151354.5|151224.5|682
1611910800000|2021-01-29 09:00:00|151421.5|151331.5|151119.8|151029.8|151447.2|151357.2|151033.5|150803.8|715
1611911100000|2021-01-29 09:05:00|151121.7|151031.7|151164.8|151034.8|151436|151306|151040.2|150950.2|733
1611911400000|2021-01-29 09:10:00|151167.5|151037.5|151025.1|150935.1|151349.5|151259.5|151021.5|150931.5|733
1611911700000|2021-01-29 09:15:00|151021.7|150931.7|151306.9|151216.9|151308.8|151218.8|151021.7|150931.7|722
1611912000000|2021-01-29 09:20:00|151312.4|151222.4|151219.5|151129.5|151405.1|151315.1|151203.9|151113.9|702
1611912300000|2021-01-29 09:25:00|151217.1|151127.1|151235.7|151145.7|151298.7|151208.7|151171.5|151064.4|725
1611912600000|2021-01-29 09:30:00|151237.9|151147.9|151293.7|151203.7|151334.3|151244.3|151230.8|151140.8|660
1611912900000|2021-01-29 09:35:00|151292.5|151202.5|151317|151227|151328|151238|151096.6|151006.6|703
1611913200000|2021-01-29 09:40:00|151317.3|151227.3|151368.4|151278.4|151493.6|151403.6|151316.4|151226.4|684
1611913500000|2021-01-29 09:45:00|151366.9|151276.9|151471|151381|151608.6|151518.6|151366.9|151276.9|740
1611913800000|2021-01-29 09:50:00|151471.1|151381.1|151423.6|151333.6|151601.2|151508.4|151388.4|151298.4|730
1611914100000|2021-01-29 09:55:00|151425|151335|151416|151326|151465.8|151375.8|151395.6|151305.6|677
1611914400000|2021-01-29 10:00:00|151415.7|151325.7|151555.7|151465.7|151556.5|151466.5|151404.8|151314.8|750
1611914700000|2021-01-29 10:05:00|151556.2|151466.2|151354|151264|151584.2|151494.2|151332.6|151228.6|727
1611915000000|2021-01-29 10:10:00|151356.2|151266.2|151168.6|151078.6|151373.9|151273.4|151150.7|151053.5|886
1611915300000|2021-01-29 10:15:00|151166.4|151076.4|151276.5|151146.5|151292.8|151202.8|151148.2|151058.2|852
1611915600000|2021-01-29 10:20:00|151273.2|151143.2|151248.8|151158.8|151332|151242|151197.9|151107.9|886
1611915900000|2021-01-29 10:25:00|151252|151162|151300.6|151210.6|151314.3|151224.3|151239|151149|817
1611916200000|2021-01-29 10:30:00|151304.1|151214.1|151324|151234|151342.9|151252.9|151277.9|151187.9|816
1611916500000|2021-01-29 10:35:00|151322.4|151232.4|151245.7|151155.7|151348.4|151258.4|151190|151100|835
1611916800000|2021-01-29 10:40:00|151245.3|151155.3|151267.5|151177.5|151308.7|151218.7|151217.9|151127.9|821
1611917100000|2021-01-29 10:45:00|151265.7|151175.7|151094.9|151004.9|151296.7|151206.7|151091.9|151001.9|807
1611917400000|2021-01-29 10:50:00|151095.1|151005.1|151015.8|150925.8|151164.8|151074.8|150996|150904.5|916
1611917700000|2021-01-29 10:55:00|151016.6|150926.6|150907.2|150817.2|151056.7|150966.7|150869|150779|836
1611918000000|2021-01-29 11:00:00|150914.7|150824.7|150793.6|150703.6|150943.4|150853.4|150684.5|150594.5|849
1611918300000|2021-01-29 11:05:00|150791.5|150701.5|150851|150761|150869.3|150779.3|150706.5|150616.5|936
1611918600000|2021-01-29 11:10:00|150849.8|150759.8|150807.4|150717.4|150923.3|150823.3|150785.9|150695.9|953
1611918900000|2021-01-29 11:15:00|150806.3|150716.3|150850.2|150760.2|150903.5|150813.5|150801.5|150711.5|896
1611919200000|2021-01-29 11:20:00|150850|150760|150925.6|150835.6|151036.7|150946.7|150840|150750|870
1611919500000|2021-01-29 11:25:00|150927|150837|150696.4|150606.4|151011.9|150921.9|150683.9|150593.9|882
1611919800000|2021-01-29 11:30:00|150696.9|150606.9|150436.8|150346.8|150779.5|150689.5|150430.9|150340.9|865
1611920100000|2021-01-29 11:35:00|150438.3|150348.3|150357.4|150267.4|150456.3|150366.3|150228.7|150138.7|896
1611920400000|2021-01-29 11:40:00|150357.6|150267.6|150373.6|150283.6|150499.2|150409.2|150349.9|150259.9|850
1611920700000|2021-01-29 11:45:00|150374.2|150284.2|150472.8|150382.8|150513.2|150423.2|150369.8|150279.8|995
1611921000000|2021-01-29 11:50:00|150473.5|150383.5|150654.1|150564.1|150658.1|150568.1|150407|150317|860
1611921300000|2021-01-29 11:55:00|150655.7|150565.7|150647.9|150430.9|150668|150568|150534.3|150414.2|830
1611921600000|2021-01-29 12:00:00|150644.6|150427.6|150467.4|150377.4|150644.6|150495.3|150448.7|150358.7|959
1611921900000|2021-01-29 12:05:00|150469.9|150379.9|150016|149926|150495|150405|149965.6|149875.6|950
1611922200000|2021-01-29 12:10:00|150015.3|149925.3|150063.4|149973.4|150208.8|150117.4|149959.9|149869.9|982
1611922500000|2021-01-29 12:15:00|150063.7|149973.7|150172.1|150082.1|150296.6|150206.6|150001.2|149911.2|937
1611922800000|2021-01-29 12:20:00|150171.1|150081.1|150284|150194|150301.2|150211.2|150141.6|150051.6|971
1611923100000|2021-01-29 12:25:00|150281.1|150191.1|150141.9|150051.9|150328.5|150238.5|150081.9|149991.9|942
1611923400000|2021-01-29 12:30:00|150142.2|150052.2|150334.4|150244.4|150349.4|150259.4|150088.3|149998.3|963
1611923700000|2021-01-29 12:35:00|150334.3|150244.3|150508.4|150418.4|150521|150431|150334.3|150244.3|950
1611924000000|2021-01-29 12:40:00|150506.9|150416.9|150462.8|150372.8|150512.5|150422.5|150360|150270|904
1611924300000|2021-01-29 12:45:00|150465.8|150375.8|150436|150346|150483.4|150393.4|150312.9|150222.9|817
1611924600000|2021-01-29 12:50:00|150435|150345|150548.9|150458.9|150565.7|150475.7|150392.7|150302.7|798
1611924900000|2021-01-29 12:55:00|150552.7|150462.7|150726.6|150636.6|150726.6|150636.6|150514.2|150424.2|930
1611925200000|2021-01-29 13:00:00|150727.1|150637.1|151096.1|151006.1|151341.3|151116.7|150617.2|150526.1|1124
1611925500000|2021-01-29 13:05:00|151094.3|151004.3|151279.6|151149.6|151544.7|151454.7|151088.6|150998.6|1113
1611925800000|2021-01-29 13:10:00|151282.1|151152.1|150895.6|150805.6|151407.4|151277.4|150881.2|150791.2|1015
1611926100000|2021-01-29 13:15:00|150894.2|150804.2|150569.3|150479.3|150934.5|150844.5|150491.1|150401.1|1042
1611926400000|2021-01-29 13:20:00|150569.4|150479.4|150348.1|150258.1|150732.9|150626.9|150342.7|150229.7|1072
1611926700000|2021-01-29 13:25:00|150396.7|150306.7|150600.4|150470.4|150635|150476.8|150358|150268|858
1611927000000|2021-01-29 13:30:00|150599.6|150469.6|150322.8|150232.8|150611.5|150481.5|150322.2|150232.2|1043
1611927300000|2021-01-29 13:35:00|150322.7|150232.7|150031.3|149941.3|150347|150257|149994.1|149904.1|1035
1611927600000|2021-01-29 13:40:00|150027.6|149937.6|149719|149629|150033.8|149943.8|149682.3|149592.3|1012
1611927900000|2021-01-29 13:45:00|149715.7|149625.7|149850.8|149760.8|149882.5|149792.5|149565.3|149466.9|978
1611928200000|2021-01-29 13:50:00|149846.5|149756.5|149993.7|149903.7|150013.5|149923.5|149839.3|149749.3|1043
1611928500000|2021-01-29 13:55:00|149996.1|149906.1|150034.4|149944.4|150084.9|149994.9|149931.3|149841.3|995
1611928800000|2021-01-29 14:00:00|150035|149945|149847.4|149757.4|150061|149971|149845.3|149755.3|1106
1611929100000|2021-01-29 14:05:00|149846.7|149756.7|150173.4|150083.4|150194.3|150104.3|149845.9|149755.9|1022
1611929400000|2021-01-29 14:10:00|150170.7|150080.7|150092.7|150002.7|150271.4|150181.4|150063.5|149973.5|970
1611929700000|2021-01-29 14:15:00|150091.9|150001.9|150219.7|150129.7|150227.1|150137.1|150066.2|149976.2|987
1611930000000|2021-01-29 14:20:00|150221.2|150131.2|150288.8|150198.8|150403.8|150313.8|150170.5|150080.5|915
1611930300000|2021-01-29 14:25:00|150288.2|150198.2|150373.9|150283.9|150391.1|150301.1|150253.4|150163.4|850
1611930600000|2021-01-29 14:30:00|150374.9|150284.9|150646.6|150556.6|150849.8|150741.5|150312.6|150222.6|808
1611930900000|2021-01-29 14:35:00|150647.4|150557.4|150522.1|150432.1|150772.9|150682.9|150415.9|150325.9|783
1611931200000|2021-01-29 14:40:00|150525.2|150435.2|150762.9|150672.9|150775.2|150685.2|150525.2|150435.2|754
1611931500000|2021-01-29 14:45:00|150761.4|150671.4|150630.4|150540.4|150795.8|150705.8|150556.8|150466.8|822
1611931800000|2021-01-29 14:50:00|150631.8|150541.8|150558.3|150468.3|150776|150646|150508.5|150418.5|790
1611932100000|2021-01-29 14:55:00|150551.2|150461.2|150381.3|150251.3|150555.8|150465.8|150333.2|150226.8|784
1611932400000|2021-01-29 15:00:00|150377.1|150247.1|150288|150198|150401.8|150311.8|150270.6|150180.6|776
1611932700000|2021-01-29 15:05:00|150292.6|150202.6|150329.6|150239.6|150538.2|150448.2|150281.6|150191.6|796
1611933000000|2021-01-29 15:10:00|150327.6|150237.6|150394.3|150304.3|150448.2|150358.2|150245.5|150148.1|783
1611933300000|2021-01-29 15:15:00|150393.2|150303.2|150313.9|150223.9|150393.2|150303.2|150197.9|150107.9|778
1611933600000|2021-01-29 15:20:00|150317|150227|150169.4|150079.4|150360.2|150263.8|150156.2|150066.2|765
1611933900000|2021-01-29 15:25:00|150172.4|150082.4|150401.2|150311.2|150494.2|150404.2|150162.8|150072.8|789
1611934200000|2021-01-29 15:30:00|150401|150311|150478.5|150388.5|150485.6|150395.6|150297.4|150207.4|766
1611934500000|2021-01-29 15:35:00|150478.2|150388.2|150778.6|150688.6|150784.6|150690.7|150384.3|150294.3|773
1611934800000|2021-01-29 15:40:00|150777.4|150687.4|150987.4|150897.4|150991.8|150901.8|150749.9|150629.9|781
1611935100000|2021-01-29 15:45:00|150989|150899|150811.6|150721.6|151180.7|151090.7|150807.3|150714.9|864
1611935400000|2021-01-29 15:50:00|150812.6|150722.6|150866.6|150776.6|150919.8|150829.8|150812.6|150722.6|958
1611935700000|2021-01-29 15:55:00|150868|150778|150641.7|150551.7|150869.6|150779.6|150508.7|150418.7|1072
1611936000000|2021-01-29 16:00:00|150644.8|150554.8|150808.9|150718.9|150880.4|150756.5|150529.8|150439.8|1086
1611936300000|2021-01-29 16:05:00|150833|150703|150802.3|150712.3|150878.2|150766.3|150770|150666.6|842
1611936600000|2021-01-29 16:10:00|150800.5|150710.5|150818.3|150728.3|150867.5|150777.5|150783.3|150693.3|933
1611936900000|2021-01-29 16:15:00|150806.4|150716.4|150846.1|150756.1|150893.5|150803.5|150806.4|150716.4|961
1611937200000|2021-01-29 16:20:00|150847.1|150757.1|151038.6|150948.6|151115.1|151025.1|150836.6|150746.6|963
1611937500000|2021-01-29 16:25:00|151041.7|150951.7|151152.5|151062.5|151203|151113|150996|150889.7|943
1611937800000|2021-01-29 16:30:00|151159|151069|151214.4|151124.4|151224.7|151134.7|151118.1|151028.1|961
1611938100000|2021-01-29 16:35:00|151213.1|151123.1|151308.6|151218.6|151349.6|151223.2|151186.4|151096.4|991
1611938400000|2021-01-29 16:40:00|151301.9|151211.9|151323.8|151233.8|151360.2|151270.2|151290.5|151200.5|954
1611938700000|2021-01-29 16:45:00|151323.6|151233.6|151313.3|151183.3|151432.1|151342.1|151288|151164|909
1611939000000|2021-01-29 16:50:00|151314.6|151184.6|151503.1|151413.1|151540.6|151450.6|151252.1|151162.1|952
1611939300000|2021-01-29 16:55:00|151504.3|151414.3|151535.6|151405.6|151547.1|151444.1|151446.6|151356.6|926
1611939600000|2021-01-29 17:00:00|151536.2|151406.2|151546.3|151456.3|151613.4|151523.4|151469.3|151379.3|873
1611939900000|2021-01-29 17:05:00|151544|151454|151581|151491|151629.1|151539.1|151490.3|151400.3|843
1611940200000|2021-01-29 17:10:00|151577.5|151487.5|151829.7|151699.7|151832.3|151702.3|151571.6|151481.6|823
1611940500000|2021-01-29 17:15:00|151828.3|151698.3|151703.6|151613.6|151850.3|151753.7|151665.6|151575.6|920
1611940800000|2021-01-29 17:20:00|151708.4|151618.4|151895.2|151805.2|151939.6|151849.6|151668.7|151578.7|955
1611941100000|2021-01-29 17:25:00|151895.4|151805.4|151999.8|151909.8|152014.8|151924.8|151860.6|151770.6|897
1611941400000|2021-01-29 17:30:00|152000.2|151910.2|151965.3|151875.3|152019.1|151929.1|151862.5|151772.5|888
1611941700000|2021-01-29 17:35:00|151970.5|151880.5|152207.9|152077.9|152306.2|152184.9|151922.1|151832.1|947
1611942000000|2021-01-29 17:40:00|152204.7|152074.7|152037.6|151947.6|152204.7|152074.7|151867.4|151759.5|937
1611942300000|2021-01-29 17:45:00|152037.1|151947.1|152373.7|152243.7|152518|152368.7|152024.6|151934.6|847
1611942600000|2021-01-29 17:50:00|152376.4|152246.4|151858.3|151768.3|152376.8|152264.8|151840.8|151750.8|866
1611942900000|2021-01-29 17:55:00|151858.9|151768.9|152036.4|151946.4|152053.6|151958.2|151856|151766|875
1611943200000|2021-01-29 18:00:00|152034.1|151944.1|151930.3|151840.3|152064.3|151952.2|151824.5|151703.2|777
1611943500000|2021-01-29 18:05:00|151928.8|151838.8|151860.9|151770.9|152006.2|151895.7|151845.7|151755.7|870
1611943800000|2021-01-29 18:10:00|151860.8|151770.8|151973.5|151883.5|151994.8|151892.5|151770|151680|914
1611944100000|2021-01-29 18:15:00|151972.6|151882.6|152017.7|151887.7|152017.7|151914.4|151880.5|151790.5|867
1611944400000|2021-01-29 18:20:00|152017.6|151887.6|151756.6|151666.6|152131.6|152001.6|151657.1|151552.3|889
1611944700000|2021-01-29 18:25:00|151759.7|151669.7|151446.5|151316.5|151794.6|151669.7|151363.5|151233.5|957
1611945000000|2021-01-29 18:30:00|151446.4|151316.4|151337.3|151247.3|151499.2|151369.2|151315.7|151185.7|909
1611945300000|2021-01-29 18:35:00|151337.4|151247.4|151306.5|151176.5|151342.8|151252.8|151257.2|151167.2|979
1611945600000|2021-01-29 18:40:00|151313.1|151183.1|151350.6|151260.6|151456.6|151347.9|151284.5|151179.6|904
1611945900000|2021-01-29 18:45:00|151349.7|151259.7|151496|151366|151509.3|151379.3|151307.9|151204.6|964
1611946200000|2021-01-29 18:50:00|151496.2|151366.2|151448.3|151358.3|151499.4|151382.8|151370|151240|897
1611946500000|2021-01-29 18:55:00|151450.5|151360.5|151425.9|151295.9|151591.2|151472.9|151397|151276.4|927
1611946800000|2021-01-29 19:00:00|151424.7|151294.7|151344|151214|151428.7|151311.3|151157.6|151067.6|923
1611947100000|2021-01-29 19:05:00|151343.5|151213.5|151394.6|151264.6|151408.1|151278.1|151290.9|151160.9|855
1611947400000|2021-01-29 19:10:00|151385.3|151255.3|151403.3|151273.3|151478.5|151348.5|151373.4|151243.4|806
1611947700000|2021-01-29 19:15:00|151403.5|151273.5|151412.9|151282.9|151433.2|151303.2|151393.3|151263.3|780
1611948000000|2021-01-29 19:20:00|151412.8|151282.8|151451.2|151321.2|151464.9|151334.9|151374.7|151244.7|789
1611948300000|2021-01-29 19:25:00|151449.8|151319.8|151416.1|151286.1|151461.7|151331.7|151408.6|151278.6|851
1611948600000|2021-01-29 19:30:00|151415.4|151285.4|151388.1|151258.1|151417.2|151287.2|151347.3|151217.3|803
1611948900000|2021-01-29 19:35:00|151387.9|151257.9|151383.2|151253.2|151401|151271|151356.8|151226.8|722
1611949200000|2021-01-29 19:40:00|151383.7|151253.7|151200|151110|151388|151258|151187.4|151072.3|935
1611949500000|2021-01-29 19:45:00|151205|151115|151259.6|151129.6|151278.2|151148.2|151117.7|151026.7|1039
1611949800000|2021-01-29 19:50:00|151259.2|151129.2|151291.4|151161.4|151292.4|151164.1|151159.1|151051.4|904
1611950100000|2021-01-29 19:55:00|151291.7|151161.7|151489|151359|151496.2|151366.2|151241.6|151126.8|932
1611950400000|2021-01-29 20:00:00|151489.8|151359.8|151440.5|151310.5|151643.3|151475.3|151406.5|151276.5|820
1611950700000|2021-01-29 20:05:00|151438.3|151308.3|151222.4|151092.4|151452.2|151322.2|151164.5|151034.5|877
1611951000000|2021-01-29 20:10:00|151219.6|151089.6|151246.3|151116.3|151270.1|151140.1|151206.7|151076.7|834
1611951300000|2021-01-29 20:15:00|151253.6|151123.6|151261.5|151131.5|151267.2|151137.2|151238|151108|830
1611951600000|2021-01-29 20:20:00|151249|151119|151253.2|151123.2|151281|151151|151234.8|151104.8|824
1611951900000|2021-01-29 20:25:00|151258.5|151128.5|151370.3|151240.3|151428.9|151298.9|151242.6|151112.6|793
1611952200000|2021-01-29 20:30:00|151379.9|151249.9|151197.9|151067.9|151534.9|151368.9|151197.9|151067.9|765
1611952500000|2021-01-29 20:35:00|151204.4|151074.4|151344.2|151214.2|151402.2|151272.2|151190.6|151066.2|834
1611952800000|2021-01-29 20:40:00|151351.5|151221.5|151377|151247|151405|151275|151233.1|151113.9|728
1611953100000|2021-01-29 20:45:00|151376.9|151246.9|151388.8|151258.8|151446.7|151316.7|151360.2|151211.3|606
1611953400000|2021-01-29 20:50:00|151391|151261|151344|151214|151408.7|151278.7|151314.1|151168.1|720
1611953700000|2021-01-29 20:55:00|151343.8|151213.8|151293.4|151163.4|151354.5|151224.5|151260.7|151130.7|695
1611954000000|2021-01-29 21:00:00|151290.7|151160.7|151467.3|151337.3|151755.1|151527.6|151283.3|151153.3|814
1611954300000|2021-01-29 21:05:00|151470.5|151340.5|151562.9|151331.7|151632.5|151484.5|151459.7|151282.5|707
1611954600000|2021-01-29 21:10:00|151551|151344.8|151650.6|151560.6|151697.7|151570.5|151509.4|151323.2|663
1611954900000|2021-01-29 21:15:00|151647.1|151557.1|151568.7|151438.7|151676.5|151557.1|151568.7|151438.7|346
1611955200000|2021-01-29 21:20:00|151581.4|151451.4|151603.5|151473.5|151650|151473.5|151480.2|151350.2|411
1611955500000|2021-01-29 21:25:00|151598.2|151468.2|151612.4|151482.4|151623|151506.5|151584.7|151456.5|157
1611955800000|2021-01-29 21:30:00|151599.3|151469.3|151664.3|151534.3|151713.2|151548.4|151568.7|151438.7|113
1611956100000|2021-01-29 21:35:00|151662.1|151532.1|151806|151564|151845.9|151649.3|151658.8|151479|184
1611956400000|2021-01-29 21:40:00|151754.5|151624.5|151685.7|151443.7|151827.6|151624.5|151646.5|151404.5|158
1611956700000|2021-01-29 21:45:00|151667.4|151425.4|151835.7|151593.7|151999|151757|151579.3|151337.3|275
1611957000000|2021-01-29 21:50:00|151811.8|151569.8|151825.7|151583.7|151860|151618|151755.5|151513.5|163
1611957300000|2021-01-29 21:55:00|151769|151527|151818.2|151576.2|151921.4|151679.4|151752.4|151510.4|209
1612126800000|2021-01-31 21:00:00|151868.9|151571.9|151705.3|151408.3|152331|152034|151687.3|151390.3|24
1612127100000|2021-01-31 21:05:00|151706.9|151409.9|151706.9|151409.9|151706.9|151409.9|151706.9|151409.9|1
1612127400000|2021-01-31 21:10:00|151838.3|151541.3|151790.3|151493.3|152114|151817|151754|151457|42
1612127700000|2021-01-31 21:15:00|151766.3|151469.3|151764.7|151467.7|151963.5|151666.5|151764.3|151467.3|30
1612128000000|2021-01-31 21:20:00|151941|151644|151764.3|151467.3|151942|151645|151764.3|151467.3|21
1612128300000|2021-01-31 21:25:00|151942|151645|151764.3|151467.3|151942|151645|151764.3|151467.3|6
1612128600000|2021-01-31 21:30:00|151942|151645|151799.7|151502.7|151942|151645|151764.3|151467.3|13
1612128900000|2021-01-31 21:35:00|151764.3|151467.3|151764.3|151467.3|151942|151645|151764.3|151467.3|5
1612129200000|2021-01-31 21:40:00|151942|151645|152091.5|151794.5|152350.5|152053.5|151942|151645|79
1612129500000|2021-01-31 21:45:00|152019|151722|152020.7|151723.7|152052.6|151755.6|152018.7|151721.7|5
1612129800000|2021-01-31 21:50:00|152086|151789|152022.3|151725.3|152086|151789|152020.7|151723.7|5
1612130100000|2021-01-31 21:55:00|152065.1|151768.1|152020.7|151723.7|152164|151867|152020.7|151723.7|44
1612130400000|2021-01-31 22:00:00|152046.4|151749.4|152030.7|151733.7|152305.5|152008.5|152007.9|151710.9|36
1612130700000|2021-01-31 22:05:00|152261|151964|152107.3|151810.3|152329.7|152032.7|152020.3|151723.3|60
1612131000000|2021-01-31 22:10:00|152126.3|151829.3|152084.6|151787.6|152200|151903|151990.9|151693.9|165
1612131300000|2021-01-31 22:15:00|152101.7|151804.7|152076.7|151779.7|152149.3|151852.3|152013.1|151716.1|173
1612131600000|2021-01-31 22:20:00|152055.5|151758.5|152091.9|151794.9|152143.5|151846.5|151900.7|151664.1|373
1612131900000|2021-01-31 22:25:00|152090.9|151793.9|152084.3|151787.3|152215.5|151918.5|152025.4|151728.4|172
1612132200000|2021-01-31 22:30:00|152040.5|151743.5|152081|151834|152143.2|151846.2|152010.9|151726.9|123
1612132500000|2021-01-31 22:35:00|152075.7|151828.7|151999.9|151752.9|152115.8|151868.8|151996.8|151749.8|80
1612132800000|2021-01-31 22:40:00|152000.4|151753.4|151995.5|151748.5|152085.7|151838.7|151967.8|151720.8|79
1612133100000|2021-01-31 22:45:00|151997.7|151750.7|152004.6|151762.6|152089.5|151847.5|151962|151720|78
1612133400000|2021-01-31 22:50:00|151990.2|151748.2|151989.8|151747.8|152092.1|151850.1|151912.6|151670.6|72
1612133700000|2021-01-31 22:55:00|151996.8|151754.8|152042.7|151800.7|152062.8|151820.8|151890.8|151648.8|91
1612134000000|2021-01-31 23:00:00|152004.8|151762.8|151958.4|151716.4|152060.7|151818.7|151862.2|151620.2|400
1612134300000|2021-01-31 23:05:00|151954.8|151712.8|151913.3|151671.3|151982.3|151740.3|151760.8|151518.8|303
1612134600000|2021-01-31 23:10:00|151903.2|151661.2|151938.7|151696.7|152025.4|151783.4|151900.4|151658.4|370
1612134900000|2021-01-31 23:15:00|151965|151723|151920.8|151678.8|152057.7|151815.7|151851.4|151609.4|361
1612135200000|2021-01-31 23:20:00|151929.2|151687.2|152286.4|152044.4|152371.7|152129.7|151929.2|151687.2|494
1612135500000|2021-01-31 23:25:00|152283.3|152041.3|152027.4|151897.4|152308.5|152066.5|151993|151803.3|500
1612135800000|2021-01-31 23:30:00|152027.1|151897.1|151892.1|151650.1|152081.6|151908.9|151850.3|151608.3|498
1612136100000|2021-01-31 23:35:00|151871.1|151629.1|151908|151666|151942.9|151700.9|151871.1|151629.1|288
1612136400000|2021-01-31 23:40:00|151909|151667|151935|151693|151966.9|151724.9|151881.5|151639.5|238
1612136700000|2021-01-31 23:45:00|151933.4|151691.4|151939.9|151697.9|151961.7|151719.7|151865.9|151623.9|257
1612137000000|2021-01-31 23:50:00|151910.2|151668.2|151995|151753|152026.2|151785.4|151909.5|151667.5|402
1612137300000|2021-01-31 23:55:00|152001.4|151759.4|151997.2|151755.2|152016.5|151788.8|151962.4|151728.2|249
1612137600000|2021-02-01 00:00:00|151996.4|151754.4|151872.7|151630.7|152022|151780|151833.7|151591.7|622
1612137900000|2021-02-01 00:05:00|151861.5|151619.5|151913.8|151671.8|151919.6|151677.6|151813.4|151571.4|817
1612138200000|2021-02-01 00:10:00|151920.7|151678.7|151862.2|151620.2|151920.7|151678.7|151831.9|151589.9|1058
1612138500000|2021-02-01 00:15:00|151852|151610|151809|151567|151874.1|151632.1|151770|151528|849
1612138800000|2021-02-01 00:20:00|151808.5|151566.5|151785|151543|151878|151636|151759.3|151517.3|694
1612139100000|2021-02-01 00:25:00|151799.5|151557.5|151770.5|151528.5|151820.7|151651.1|151732.4|151496.2|642
1612139400000|2021-02-01 00:30:00|151757.6|151515.6|151808.2|151566.2|151818.8|151576.8|151656.4|151438.4|799
1612139700000|2021-02-01 00:35:00|151808.4|151566.4|151785|151543|151834.1|151592.1|151779.9|151537.9|743
1612140000000|2021-02-01 00:40:00|151785.8|151543.8|151669.9|151539.9|151821.6|151579.6|151669.9|151491.3|562
1612140300000|2021-02-01 00:45:00|151674.1|151544.1|151676.3|151546.3|151767.5|151604|151639.3|151458|508
1612140600000|2021-02-01 00:50:00|151676.6|151546.6|151652.6|151522.6|151719|151550.2|151637.2|151468.3|600
1612140900000|2021-02-01 00:55:00|151644.1|151514.1|151482.2|151240.2|151698.5|151536.3|151461.5|151240.2|667
1612141200000|2021-02-01 01:00:00|151483.6|151241.6|151547.1|151338.8|151680.1|151489.7|151450.7|151208.7|763
1612141500000|2021-02-01 01:05:00|151543.2|151335.6|151583.7|151341.7|151624.5|151382.5|151369.8|151191.5|607
1612141800000|2021-02-01 01:10:00|151573.6|151331.6|151516.5|151386.5|151619.9|151386.5|151516.5|151313.2|544
1612142100000|2021-02-01 01:15:00|151565.6|151335.7|151532.5|151290.5|151598.8|151356.8|151436.7|151194.7|596
1612142400000|2021-02-01 01:20:00|151528.5|151286.5|151505.7|151263.7|151575.3|151333.3|151499.2|151257.2|556
1612142700000|2021-02-01 01:25:00|151507.2|151265.2|151491.1|151249.1|151529.3|151287.3|151463.7|151221.7|522
1612143000000|2021-02-01 01:30:00|151493.2|151251.2|151455.4|151213.4|151514.3|151272.3|151442.9|151200.9|583
1612143300000|2021-02-01 01:35:00|151460.7|151218.7|151442.3|151200.3|151467.5|151225.5|151424.9|151182.9|565
1612143600000|2021-02-01 01:40:00|151441.4|151199.4|151369|151127|151448.7|151206.7|151362.4|151120.4|596
1612143900000|2021-02-01 01:45:00|151366.7|151124.7|151402.7|151160.7|151443.4|151216.5|151263.2|151109.5|539
1612144200000|2021-02-01 01:50:00|151401|151159|151372|151130|151418.2|151176.7|151364.5|151122.5|482
1612144500000|2021-02-01 01:55:00|151376.6|151134.6|151355.3|151126.8|151421|151248.6|151355.3|151116.4|520
1612144800000|2021-02-01 02:00:00|151356.3|151124.3|151368.9|151130.9|151386.7|151198.5|151305|151099.5|465
1612145100000|2021-02-01 02:05:00|151364.1|151139|151364.2|151129.2|151392.4|151218.6|151310.5|151119.8|521
1612145400000|2021-02-01 02:10:00|151294.9|151164.9|151359.7|151122.5|151385.8|151194.7|151294.9|151113.3|492
1612145700000|2021-02-01 02:15:00|151360.8|151118.8|151356.3|151114.3|151368.1|151197|151287.3|151106.4|461
1612146000000|2021-02-01 02:20:00|151354.2|151113.5|151353.2|151111.2|151361.5|151179.7|151288.8|151097.7|467
1612146300000|2021-02-01 02:25:00|151353.4|151111.4|151367.5|151125.5|151401|151180.5|151295.2|151102.3|444
1612146600000|2021-02-01 02:30:00|151370.2|151128.2|151393.1|151180|151409.8|151224.2|151322.2|151108|482
1612146900000|2021-02-01 02:35:00|151394|151179.8|151407.6|151178|151425.6|151249.4|151337.7|151162.2|564
1612147200000|2021-02-01 02:40:00|151407.3|151184|151304.5|151068.4|151434.4|151248.8|151221.3|151011.3|568
1612147500000|2021-02-01 02:45:00|151308.1|151066.1|151294.8|151052.8|151328.8|151127.4|151138.9|150953.9|570
1612147800000|2021-02-01 02:50:00|151304.7|151062.7|151321.1|151079.1|151335.7|151123.6|151285.1|151052.5|581
1612148100000|2021-02-01 02:55:00|151335.1|151093.1|151323.4|151193.4|151387.9|151224.1|151256.3|151062.6|544
1612148400000|2021-02-01 03:00:00|151322.6|151192.6|151300|151058|151374.4|151222.7|151208.7|151012|529
1612148700000|2021-02-01 03:05:00|151291.7|151064.2|151303.4|151061.4|151319.6|151123.1|151212.1|151045.1|371
1612149000000|2021-02-01 03:10:00|151307.1|151065.1|151302|151060|151319.9|151120.3|151230.5|151043|358
1612149300000|2021-02-01 03:15:00|151304.4|151062.4|151309.5|151067.5|151320.3|151126.9|151234.4|151048|402
1612149600000|2021-02-01 03:20:00|151312.8|151070.8|151297.9|151055.9|151312.8|151132.5|151127.8|150959.1|407
1612149900000|2021-02-01 03:25:00|151297.7|151055.7|151299.7|151057.7|151320.5|151190.5|151117.1|150939.6|421
1612150200000|2021-02-01 03:30:00|151294.9|151052.9|151290.3|151048.3|151308.6|151119.5|151171.4|151034.2|425
1612150500000|2021-02-01 03:35:00|151288.5|151046.5|151280.8|151038.8|151310.9|151158|151210.1|151022.2|553
1612150800000|2021-02-01 03:40:00|151282|151040|151283.9|151052.1|151292.1|151112.4|151207.3|151018.7|704
1612151100000|2021-02-01 03:45:00|151286.1|151044.1|151244.4|151032.3|151317.2|151135.8|151193.2|151014.3|555
1612151400000|2021-02-01 03:50:00|151244.9|151034.5|151259|151049.9|151299.8|151119.8|151160.1|151008.9|674
1612151700000|2021-02-01 03:55:00|151269.8|151050.9|151223|151093|151313.1|151162.5|151174.3|151019.9|419
1612152000000|2021-02-01 04:00:00|151226.9|151096.9|151194.7|151064.7|151302.7|151122|151186|151020.2|452
1612152300000|2021-02-01 04:05:00|151209.5|151079.5|151283.4|151063.1|151300.4|151138.7|151206.3|151024.8|537
1612152600000|2021-02-01 04:10:00|151289.9|151056.8|151257.3|151034.4|151295.9|151126.6|151189.4|151022.5|527
1612152900000|2021-02-01 04:15:00|151272|151035.7|151259.4|151017.4|151297.8|151097.4|151125|150941|450
1612153200000|2021-02-01 04:20:00|151259.1|151017.1|151241.4|151033|151281.3|151108.7|151172.6|151004.2|435
1612153500000|2021-02-01 04:25:00|151223|151093|151230.6|151004.7|151263.5|151093.5|151147.5|150960.9|495
1612153800000|2021-02-01 04:30:00|151232.5|151008.3|151221.3|151017.7|151285|151092.6|151165.2|150985.6|454
1612154100000|2021-02-01 04:35:00|151223.8|151012.7|151230.1|151000.9|151285.2|151073.4|151172.1|150990.7|473
1612154400000|2021-02-01 04:40:00|151226.7|151002.3|151249.9|151007.9|151264.8|151080.8|151169.2|150958.2|488
1612154700000|2021-02-01 04:45:00|151248.5|151006.5|151145.3|151015.3|151263.2|151083.5|151136.6|150973.9|446
1612155000000|2021-02-01 04:50:00|151229.6|150987.6|151208.2|150994.2|151252.7|151065.4|151157.3|150948.4|443
1612155300000|2021-02-01 04:55:00|151206.7|150993.3|151157.8|151027.8|151238.5|151084|151150.1|150969.3|359
1612155600000|2021-02-01 05:00:00|151153.7|151023.7|151143.5|151013.5|151228.1|151065.1|151120|150962.9|482
1612155900000|2021-02-01 05:05:00|151154.2|151024.2|151155.5|151025.5|151219|151066.8|151130.8|150964.2|547
1612156200000|2021-02-01 05:10:00|151153.1|151023.1|151166.2|151036.2|151211.3|151081.3|151125.2|150960.1|398
1612156500000|2021-02-01 05:15:00|151158.8|151028.8|151153.7|151023.7|151213.6|151105.4|151141|150983.9|603
1612156800000|2021-02-01 05:20:00|151153|151023|151165.6|151035.6|151223.5|151059.2|151140.3|150977.6|612
1612157100000|2021-02-01 05:25:00|151161.2|151031.2|151117.5|150987.5|151228.5|151078.1|151117|150987|673
1612157400000|2021-02-01 05:30:00|151125.7|150995.7|151141.7|151011.7|151178.7|151037.5|151106.6|150930.9|541
1612157700000|2021-02-01 05:35:00|151140.2|151010.2|151182.4|151052.4|151230|151077.7|151136.4|150969.5|508
1612158000000|2021-02-01 05:40:00|151182.5|151052.5|151185.5|151055.5|151206.2|151082.2|151149.3|150998.5|490
1612158300000|2021-02-01 05:45:00|151184.8|151054.8|151185.7|151055.7|151228.5|151069.3|151143.5|150973.4|577
1612158600000|2021-02-01 05:50:00|151183.7|151053.7|151099.8|150969.8|151211.7|151062.1|151083.9|150953.9|536
1612158900000|2021-02-01 05:55:00|151100|150970|151053.1|150923.1|151126.8|150994.9|150959.5|150798.8|597
1612159200000|2021-02-01 06:00:00|151091.1|150890.1|151089.3|150959.3|151127.2|150962.3|151040.4|150872.7|615
1612159500000|2021-02-01 06:05:00|151085.3|150955.3|151086.8|150956.8|151111.9|150981.9|151043.5|150913.5|666
1612159800000|2021-02-01 06:10:00|151077.7|150947.7|151104.8|150974.8|151119.8|151016.3|151055.9|150925.9|611
1612160100000|2021-02-01 06:15:00|151103.9|150973.9|151058.2|150968.2|151134.5|151020.9|151058.2|150942.5|574
1612160400000|2021-02-01 06:20:00|151071.2|150981.2|151094.3|151004.3|151126.7|151019.9|151071.2|150977|350
1612160700000|2021-02-01 06:25:00|151093.8|151003.8|151097.8|150967.8|151146.1|151016.1|151073.1|150943.1|439
1612161000000|2021-02-01 06:30:00|151096.5|150966.5|151119.2|150989.2|151130.3|151013.6|151080.1|150950.1|282
1612161300000|2021-02-01 06:35:00|151118|150988|151216.5|151086.5|151254.7|151124.7|151099.1|150978.1|567
1612161600000|2021-02-01 06:40:00|151217.4|151087.4|151175.9|151045.9|151349|151219|151169.7|151039.7|689
1612161900000|2021-02-01 06:45:00|151176.2|151046.2|151152.5|151022.5|151201.4|151071.4|151113.8|150966|700
1612162200000|2021-02-01 06:50:00|151153.1|151023.1|150968.7|150838.7|151184|151025|150947.9|150817.9|715
1612162500000|2021-02-01 06:55:00|150968|150838|151005.7|150875.7|151060.3|150898.4|150963.1|150831|438
1612162800000|2021-02-01 07:00:00|151046.9|150839.2|150904.6|150774.6|151135.3|150960.3|150852.9|150722.9|741
1612163100000|2021-02-01 07:05:00|150904.3|150774.3|151058.3|150928.3|151071.4|150941.4|150874.5|150744.5|715
1612163400000|2021-02-01 07:10:00|151059.7|150929.7|151074.8|150944.8|151080.4|150974|151019.1|150893|478
1612163700000|2021-02-01 07:15:00|151075.3|150945.3|150952.8|150822.8|151204.3|151074.3|150901.1|150797.1|908
1612164000000|2021-02-01 07:20:00|150951.9|150821.9|150859.6|150769.6|150990.3|150860.3|150859.6|150743.7|814
1612164300000|2021-02-01 07:25:00|150888.5|150758.5|150636.9|150506.9|150888.5|150758.5|150490.6|150344|807
1612164600000|2021-02-01 07:30:00|150637.9|150507.9|150455.8|150325.8|150647.3|150517.3|150283.3|150153.3|809
1612164900000|2021-02-01 07:35:00|150459.2|150329.2|150561.5|150471.5|150624.9|150494.9|150400.4|150272.2|873
1612165200000|2021-02-01 07:40:00|150593|150463|150718.4|150628.4|150825.8|150709.8|150591.7|150461.7|876
1612165500000|2021-02-01 07:45:00|150717.2|150627.2|150721.4|150631.4|150756.9|150666.9|150659|150569|807
1612165800000|2021-02-01 07:50:00|150720.9|150630.9|150911.6|150821.6|150988.3|150868.4|150720.9|150630.9|861
1612166100000|2021-02-01 07:55:00|150910.8|150820.8|150764.4|150634.4|150937.4|150847.4|150737.8|150591.9|657
1612166400000|2021-02-01 08:00:00|150762.5|150632.5|150964.7|150874.7|150995|150882.2|150673.9|150543.9|768
1612166700000|2021-02-01 08:05:00|150963|150833|150743.8|150613.8|150970.4|150848.2|150664.9|150534.9|742
1612167000000|2021-02-01 08:10:00|150741|150611|150808.1|150678.1|150822.5|150692.5|150645.7|150555.7|763
1612167300000|2021-02-01 08:15:00|150810|150680|150725.5|150595.5|150844.3|150714.3|150642|150519.7|736
1612167600000|2021-02-01 08:20:00|150725|150595|150745.2|150615.2|150865.6|150760.3|150663.8|150533.8|719
1612167900000|2021-02-01 08:25:00|150746.2|150616.2|150918.7|150828.7|150939.5|150849.5|150745.8|150616.2|675
1612168200000|2021-02-01 08:30:00|150919.3|150829.3|151064.9|150974.9|151082.6|150974.9|150872.5|150782.5|700
1612168500000|2021-02-01 08:35:00|151059.7|150969.7|151045.6|150915.6|151211.5|151119.3|150995|150887.2|863
1612168800000|2021-02-01 08:40:00|151046.4|150916.4|150953.4|150863.4|151075.8|150945.8|150893.5|150784.2|966
1612169100000|2021-02-01 08:45:00|150952.6|150862.6|151081.1|150951.1|151085.2|150967.2|150866.4|150775.9|866
1612169400000|2021-02-01 08:50:00|151083.7|150953.7|151099.7|150969.7|151186.9|151073.5|151025.6|150930.3|902
1612169700000|2021-02-01 08:55:00|151097|150967|151124.2|150994.2|151128.7|151018.1|150968.2|150858.7|935
1612170000000|2021-02-01 09:00:00|151123.4|150993.4|151039.2|150949.2|151167.6|151077.6|150950.1|150860.1|900
1612170300000|2021-02-01 09:05:00|151038.9|150948.9|151157.1|151027.1|151259|151169|151018.9|150906.7|1001
1612170600000|2021-02-01 09:10:00|151155.1|151025.1|151069.8|150979.8|151178.9|151048.9|150994.8|150904.8|851
1612170900000|2021-02-01 09:15:00|151069.9|150979.9|150975.4|150845.4|151107.1|151017.1|150917.1|150801.4|1022
1612171200000|2021-02-01 09:20:00|150974.2|150844.2|150894|150804|150991.5|150861.5|150758.5|150668.5|999
1612171500000|2021-02-01 09:25:00|150893.9|150803.9|150771|150641|150896.7|150806.7|150691.7|150601.7|888
1612171800000|2021-02-01 09:30:00|150769.6|150639.6|150620.2|150530.2|150769.6|150643|150579.5|150484.8|954
1612172100000|2021-02-01 09:35:00|150614.8|150524.8|150644.8|150554.8|150756.2|150637.6|150602.8|150500|950
1612172400000|2021-02-01 09:40:00|150693.2|150563.2|150725.5|150635.5|150755.6|150636.4|150602.7|150504.8|907
1612172700000|2021-02-01 09:45:00|150726.4|150636.4|150841.5|150711.5|150911.2|150788.8|150667.7|150577.7|993
1612173000000|2021-02-01 09:50:00|150842.1|150712.1|150795.1|150705.1|150886.7|150793.6|150746.7|150649.5|952
1612173300000|2021-02-01 09:55:00|150794.5|150704.5|150791.8|150701.8|150833|150740.9|150730.3|150616.4|875
1612173600000|2021-02-01 10:00:00|150792.3|150702.3|150934.6|150844.6|151012.2|150922.2|150789.9|150699.9|907
1612173900000|2021-02-01 10:05:00|150932.9|150842.9|150923.9|150833.9|151002.7|150912.7|150892.9|150802.9|868
1612174200000|2021-02-01 10:10:00|150922.8|150832.8|150957.4|150867.4|150970.6|150880.6|150846.2|150756.2|901
1612174500000|2021-02-01 10:15:00|150951.6|150861.6|151138.8|151048.8|151150.9|151054.3|150927.4|150837.4|891
1612174800000|2021-02-01 10:20:00|151137.3|151047.3|151270.4|151180.4|151280.8|151190.8|151119.6|151018.9|935
1612175100000|2021-02-01 10:25:00|151271.8|151181.8|151194.5|151104.5|151273.4|151183.4|151142.3|151052.3|938
1612175400000|2021-02-01 10:30:00|151192|151102|151228.6|151138.6|151320.2|151230.2|151123.4|151022.1|880
1612175700000|2021-02-01 10:35:00|151239|151149|151256|151166|151329.7|151233.6|151168.6|151078.6|860
1612176000000|2021-02-01 10:40:00|151251.7|151161.7|151284.2|151194.2|151327.5|151237.5|151164.8|151074.8|908
1612176300000|2021-02-01 10:45:00|151283.6|151193.6|151267.9|151177.9|151395|151305|151257.1|151143.2|975
1612176600000|2021-02-01 10:50:00|151272.1|151182.1|150934.1|150804.1|151278.6|151184.3|150921.1|150803.1|962
1612176900000|2021-02-01 10:55:00|150934.3|150804.3|150860.9|150770.9|151030.2|150920.9|150830.8|150740.8|941
1612177200000|2021-02-01 11:00:00|150859.9|150769.9|150987.4|150897.4|151059.5|150957.7|150816.6|150726.6|831
1612177500000|2021-02-01 11:05:00|150990.7|150900.7|150801.3|150711.3|150992.5|150900.7|150794.8|150704.8|868
1612177800000|2021-02-01 11:10:00|150801.8|150711.8|150129|149999|150823.9|150733.9|150102.8|149984.3|924
1612178100000|2021-02-01 11:15:00|150130|150000|150273.2|150183.2|150386.7|150282.8|150101.9|150000|931
1612178400000|2021-02-01 11:20:00|150279.2|150189.2|150322.3|150232.3|150330.4|150237.3|150242.7|150152.7|859
1612178700000|2021-02-01 11:25:00|150324.2|150234.2|150250.9|150160.9|150332.2|150242.2|150131.7|150031.5|929
1612179000000|2021-02-01 11:30:00|150250.5|150160.5|150394.4|150304.4|150474.3|150364.7|150224|150134|907
1612179300000|2021-02-01 11:35:00|150395.4|150305.4|150565.9|150435.9|150603.3|150473.3|150358.8|150268.8|939
1612179600000|2021-02-01 11:40:00|150569.1|150439.1|150531.4|150441.4|150670|150580|150500.1|150398|961
1612179900000|2021-02-01 11:45:00|150530.4|150440.4|150440.3|150350.3|150569.1|150479.1|150392.9|150302.9|1023
1612180200000|2021-02-01 11:50:00|150441.4|150351.4|150433.3|150303.3|150472.6|150352.3|150216.6|150126.6|883
1612180500000|2021-02-01 11:55:00|150435.4|150305.4|150407.7|150317.7|150460.6|150370.6|150312.9|150222.9|818
1612180800000|2021-02-01 12:00:00|150410.5|150320.5|150337.2|150247.2|150411.5|150321.5|150188.6|150098.6|849
1612181100000|2021-02-01 12:05:00|150335.6|150245.6|150155.2|150025.2|150339.2|150249.2|150136.5|150021.8|883
1612181400000|2021-02-01 12:10:00|150162.1|150032.1|149807.8|149717.8|150172.9|150047.2|149783.3|149693.3|900
1612181700000|2021-02-01 12:15:00|149807.6|149717.6|149954|149864|149961.1|149871.1|149756.8|149666.8|914
1612182000000|2021-02-01 12:20:00|149952.8|149862.8|150045.9|149955.9|150046.8|149956.8|149906|149816|928
1612182300000|2021-02-01 12:25:00|150045.6|149955.6|150102|150012|150109.3|150019.3|150002|149912|895
1612182600000|2021-02-01 12:30:00|150103.6|150013.6|150367.4|150277.4|150378.8|150283.6|150071|149981|891
1612182900000|2021-02-01 12:35:00|150367.3|150277.3|150318|150228|150372.5|150282.5|150247.9|150157.9|915
1612183200000|2021-02-01 12:40:00|150317.2|150227.2|150210.7|150080.7|150406.8|150316.8|150174.4|150070.6|912
1612183500000|2021-02-01 12:45:00|150215.1|150085.1|150146.6|150016.6|150287.3|150181.5|150138.9|150008.9|999
1612183800000|2021-02-01 12:50:00|150149.9|150019.9|150019.1|149929.1|150168.2|150038.2|149899.7|149799.5|998
1612184100000|2021-02-01 12:55:00|150016.5|149926.5|150311.5|150221.5|150351.5|150261.5|150009.9|149919.9|950
1612184400000|2021-02-01 13:00:00|150316.3|150226.3|150356|150266|150372.8|150282.8|150274.6|150184.6|823
1612184700000|2021-02-01 13:05:00|150356.7|150266.7|150213.3|150083.3|150363|150273|150198.8|150068.8|1029
1612185000000|2021-02-01 13:10:00|150214.4|150084.4|150311.5|150221.5|150337.1|150247.1|150188.7|150073.7|946
1612185300000|2021-02-01 13:15:00|150314.4|150224.4|150290.2|150200.2|150356.3|150266.3|150258.7|150168.7|946
1612185600000|2021-02-01 13:20:00|150288.1|150198.1|150289.5|150199.5|150363.2|150273.2|150220.9|150130.9|1012
1612185900000|2021-02-01 13:25:00|150289|150199|150526.4|150436.4|150569.4|150479.4|150285.1|150195.1|981
1612186200000|2021-02-01 13:30:00|150527.5|150437.5|150389.9|150299.9|150529.2|150439.2|150386.6|150296.6|974
1612186500000|2021-02-01 13:35:00|150389.2|150299.2|150107.5|150017.5|150420.6|150330.6|150100.6|150006|942
1612186800000|2021-02-01 13:40:00|150106.3|150016.3|149792.9|149702.9|150125.7|150035.7|149776.4|149686.4|955
1612187100000|2021-02-01 13:45:00|149793|149703|149999.8|149909.8|150015.8|149925.8|149729|149639|888
1612187400000|2021-02-01 13:50:00|149999.9|149909.9|150021.5|149931.5|150022.2|149932.2|149801.9|149711.9|895
1612187700000|2021-02-01 13:55:00|150033.4|149943.4|150002.3|149872.3|150078.7|149984.3|149851.8|149761.8|973
1612188000000|2021-02-01 14:00:00|149997.2|149867.2|149944.1|149854.1|150008.7|149918.7|149928.2|149838.2|832
1612188300000|2021-02-01 14:05:00|149940.7|149850.7|150133.6|150003.6|150133.6|150022|149939.4|149849.4|789
1612188600000|2021-02-01 14:10:00|150109.2|150019.2|150060.6|149970.6|150120.8|150030.8|149999.9|149909.9|792
1612188900000|2021-02-01 14:15:00|150059.2|149969.2|150049.1|149959.1|150139.7|150049.7|150022.4|149932.4|771
1612189200000|2021-02-01 14:20:00|150048.8|149958.8|150025.3|149935.3|150128.2|150024.9|149978.6|149888.6|795
1612189500000|2021-02-01 14:25:00|150019.2|149929.2|150046|149956|150109.2|150019.2|149975.4|149885.4|707
1612189800000|2021-02-01 14:30:00|150045.8|149955.8|150345.8|150215.8|150417.5|150303.6|150016.9|149926.9|804
1612190100000|2021-02-01 14:35:00|150335.5|150205.5|150367|150237|150412|150298.6|150186.1|150096.1|813
1612190400000|2021-02-01 14:40:00|150372.7|150242.7|150474.2|150384.2|150525.1|150400.9|150315.9|150220.4|711
1612190700000|2021-02-01 14:45:00|150493.8|150363.8|150768.8|150678.8|150809.3|150703.7|150437.8|150335.5|788
1612191000000|2021-02-01 14:50:00|150768.9|150678.9|150665.2|150575.2|150819.8|150729.8|150599.5|150469.5|774
1612191300000|2021-02-01 14:55:00|150665.5|150575.5|150535.1|150405.1|150680.2|150582.4|150421.7|150291.7|783
1612191600000|2021-02-01 15:00:00|150541|150411|150641.4|150551.4|150717.2|150627.2|150375.6|150210.4|794
1612191900000|2021-02-01 15:05:00|150642.2|150552.2|150800.5|150670.5|150812|150682|150562.4|150451.5|857
1612192200000|2021-02-01 15:10:00|150800.6|150670.6|150590.9|150500.9|150809.2|150719.2|150576.2|150486.2|976
1612192500000|2021-02-01 15:15:00|150589.5|150499.5|150407.9|150277.9|150605.5|150515.5|150394.8|150275.9|967
1612192800000|2021-02-01 15:20:00|150408.4|150278.4|150214.2|150124.2|150437.3|150347.3|150213.9|150123.9|1044
1612193100000|2021-02-01 15:25:00|150212.1|150122.1|150297.8|150207.8|150299.9|150209.6|150103.3|150013.3|1007
1612193400000|2021-02-01 15:30:00|150297.5|150207.5|150289.5|150199.5|150313.7|150208|150195.4|150065.4|1025
1612193700000|2021-02-01 15:35:00|150295.9|150205.9|150427.2|150297.2|150463.4|150345.4|150279.4|150189.4|1007
1612194000000|2021-02-01 15:40:00|150424.9|150294.9|150299.7|150209.7|150504.3|150412|150270.5|150180.4|1053
1612194300000|2021-02-01 15:45:00|150298.5|150208.5|150464.8|150334.8|150467.6|150365.3|150264.5|150174.5|1010
1612194600000|2021-02-01 15:50:00|150447.2|150357.2|150660.1|150570.1|150678.6|150588.6|150422.7|150332.7|1009
1612194900000|2021-02-01 15:55:00|150658.4|150568.4|150775.8|150685.8|150825.2|150735.2|150612.6|150522.6|1027
1612195200000|2021-02-01 16:00:00|150777.1|150687.1|150766.4|150636.4|150905.7|150815.7|150651.9|150561.9|985
1612195500000|2021-02-01 16:05:00|150770.3|150640.3|150554.6|150424.6|150770.3|150668.4|150463|150352.5|981
1612195800000|2021-02-01 16:10:00|150557.1|150427.1|150679.1|150589.1|150687.4|150590.4|150541.7|150411.7|1059
1612196100000|2021-02-01 16:15:00|150678|150588|150594.7|150464.7|150717.1|150627.1|150556.7|150427.2|1065
1612196400000|2021-02-01 16:20:00|150589.7|150459.7|150363.5|150273.5|150604.9|150483.3|150363.5|150273.5|981
1612196700000|2021-02-01 16:25:00|150357.1|150267.1|150354.5|150224.5|150367.1|150277.1|150268.2|150148.4|1092
1612197000000|2021-02-01 16:30:00|150353.5|150223.5|150408.6|150278.6|150408.6|150306.8|150327.6|150209|1002
1612197300000|2021-02-01 16:35:00|150399.4|150269.4|150408.1|150278.1|150546.1|150416.1|150347.4|150241.5|993
1612197600000|2021-02-01 16:40:00|150402.6|150272.6|150356.5|150266.5|150408.9|150285.6|150316.8|150213.1|1050
1612197900000|2021-02-01 16:45:00|150353.3|150263.3|150359.6|150269.6|150385.1|150295.1|150324|150234|1006
1612198200000|2021-02-01 16:50:00|150359.7|150269.7|150314.9|150224.9|150414.7|150324.7|150264.3|150174.3|901
1612198500000|2021-02-01 16:55:00|150315|150225|150503.5|150373.5|150505.4|150394.8|150295.9|150205.9|792
1612198800000|2021-02-01 17:00:00|150501.6|150371.6|150514.1|150384.1|150516.4|150392.5|150325.2|150235.2|968
1612199100000|2021-02-01 17:05:00|150514|150384|150552.3|150422.3|150591.5|150501.5|150469.7|150379.7|972
1612199400000|2021-02-01 17:10:00|150552.4|150422.4|150542.1|150452.1|150586.6|150492.2|150506|150407.7|862
1612199700000|2021-02-01 17:15:00|150544.3|150454.3|150646.5|150516.5|150692.3|150562.3|150539.9|150449.9|764
1612200000000|2021-02-01 17:20:00|150645.9|150515.9|150594.8|150504.8|150645.9|150524.6|150564.5|150434.5|851
1612200300000|2021-02-01 17:25:00|150594.9|150504.9|150590.7|150500.7|150633.6|150543.6|150562.5|150472.5|846
1612200600000|2021-02-01 17:30:00|150587.3|150497.3|150507.7|150377.7|150599.3|150509.3|150475.1|150367|723
1612200900000|2021-02-01 17:35:00|150504.9|150374.9|150487.5|150397.5|150513.6|150410.2|150450.6|150342.2|678
1612201200000|2021-02-01 17:40:00|150487.7|150397.7|150710.3|150620.3|150726.7|150626.5|150381.1|150251.1|877
1612201500000|2021-02-01 17:45:00|150709|150619|150786|150696|150792.4|150702.4|150700.1|150599.9|787
1612201800000|2021-02-01 17:50:00|150785.9|150695.9|150842.1|150752.1|150863.2|150773.2|150759.5|150669.5|878
1612202100000|2021-02-01 17:55:00|150836.3|150746.3|150779.6|150689.6|150862.8|150772.8|150779.6|150689.6|939
1612202400000|2021-02-01 18:00:00|150779|150689|150839.7|150749.7|150843.5|150753.5|150758.6|150668.6|605
1612202700000|2021-02-01 18:05:00|150840|150750|150836.9|150706.9|150931.1|150841.1|150808.5|150697.4|679
1612203000000|2021-02-01 18:10:00|150839.2|150709.2|150826.9|150696.9|150863|150733|150819.1|150689.1|566
1612203300000|2021-02-01 18:15:00|150830.4|150700.4|150608.9|150478.9|150845.8|150715.8|150463.8|150333.8|802
1612203600000|2021-02-01 18:20:00|150609.5|150479.5|150654.7|150524.7|150667.5|150560.2|150595.7|150465.7|687
1612203900000|2021-02-01 18:25:00|150653.2|150523.2|150690.6|150560.6|150697.7|150585.5|150603.9|150488.8|726
1612204200000|2021-02-01 18:30:00|150694.1|150564.1|150661.7|150571.7|150729.7|150599.8|150635.4|150543.3|721
1612204500000|2021-02-01 18:35:00|150660.8|150570.8|150719.1|150589.1|150736.5|150636.1|150635.5|150545.5|768
1612204800000|2021-02-01 18:40:00|150718.7|150588.7|150708.4|150618.4|150729|150623.4|150690.9|150583.5|753
1612205100000|2021-02-01 18:45:00|150710.9|150620.9|150672|150542|150724.3|150634.3|150554.8|150424.8|721
1612205400000|2021-02-01 18:50:00|150667.9|150537.9|150651.3|150561.3|150674|150571.4|150630.8|150536.2|620
1612205700000|2021-02-01 18:55:00|150650|150560|150746.8|150616.8|150757.5|150649.1|150639.9|150544.1|752
1612206000000|2021-02-01 19:00:00|150747.5|150617.5|150715.3|150625.3|150773.7|150668.9|150674.6|150554.3|659
1612206300000|2021-02-01 19:05:00|150719.3|150629.3|150771.2|150641.2|150814.8|150687.5|150689.9|150599.9|506
1612206600000|2021-02-01 19:10:00|150772.3|150642.3|150716.8|150586.8|150806.4|150676.4|150704.6|150574.6|610
1612206900000|2021-02-01 19:15:00|150716.2|150586.2|150552.3|150422.3|150717|150587|150521.1|150391.1|743
1612207200000|2021-02-01 19:20:00|150554.3|150424.3|150526.1|150396.1|150591.8|150461.8|150492.2|150362.2|652
1612207500000|2021-02-01 19:25:00|150527.4|150397.4|150481.7|150351.7|150540.6|150415.1|150470.2|150350|673
1612207800000|2021-02-01 19:30:00|150481.9|150351.9|150495.7|150365.7|150520.9|150390.9|150445|150350.5|711
1612208100000|2021-02-01 19:35:00|150496.3|150366.3|150454.3|150364.3|150503.2|150387.9|150434.6|150340.4|635
1612208400000|2021-02-01 19:40:00|150454.5|150364.5|150471.3|150381.3|150481.5|150391.5|150404.2|150314.2|588
1612208700000|2021-02-01 19:45:00|150470|150380|150603.3|150473.3|150610|150498.4|150470|150380|667
1612209000000|2021-02-01 19:50:00|150602.4|150472.4|150466.8|150336.8|150612.9|150497.1|150439.2|150328.2|539
1612209300000|2021-02-01 19:55:00|150466.6|150336.6|150371|150241|150576.5|150446.5|150363.4|150233.4|738
1612209600000|2021-02-01 20:00:00|150388.6|150258.6|150490.5|150360.5|150511.4|150381.4|150378.5|150248.5|750
1612209900000|2021-02-01 20:05:00|150491.9|150361.9|150525.9|150395.9|150564.8|150434.8|150489.2|150359.2|666
1612210200000|2021-02-01 20:10:00|150522.2|150392.2|150630.4|150500.4|150643.3|150526.5|150518.1|150388.1|824
1612210500000|2021-02-01 20:15:00|150631.2|150501.2|150517.1|150387.1|150639.8|150520.3|150517.1|150387.1|815
1612210800000|2021-02-01 20:20:00|150515.1|150385.1|150530.6|150400.6|150549|150419|150470.1|150340.1|792
1612211100000|2021-02-01 20:25:00|150530.9|150400.9|150650.7|150520.7|150656.5|150526.5|150516.7|150386.7|622
1612211400000|2021-02-01 20:30:00|150651.8|150521.8|150643.1|150513.1|150693.6|150563.6|150620.3|150490.3|778
1612211700000|2021-02-01 20:35:00|150641.2|150511.2|150729.4|150599.4|150735.7|150605.7|150607.1|150488.6|815
1612212000000|2021-02-01 20:40:00|150729|150599|150743.1|150613.1|150761.2|150637.2|150663.5|150563.6|789
1612212300000|2021-02-01 20:45:00|150748.8|150618.8|150797.4|150667.4|150798.3|150691.4|150721.5|150591.5|682
1612212600000|2021-02-01 20:50:00|150796.8|150666.8|150672.9|150542.9|150806.4|150695.5|150558.9|150428.9|602
1612212900000|2021-02-01 20:55:00|150672.8|150542.8|150563|150433|150690.8|150560.8|150508.5|150378.5|847
1612213200000|2021-02-01 21:00:00|150562.2|150432.2|150632.8|150502.8|150642.5|150512.5|150562.2|150432.2|615
1612213500000|2021-02-01 21:05:00|150630.2|150500.2|150636.9|150506.9|150674.2|150567.8|150611.6|150481.6|454
1612213800000|2021-02-01 21:10:00|150636.6|150506.6|150718.7|150628.7|150749.4|150637.8|150634.8|150504.8|563
1612214100000|2021-02-01 21:15:00|150718.3|150628.3|150840.2|150710.2|150859|150730.9|150718.3|150607.5|370
1612214400000|2021-02-01 21:20:00|150835|150705|150936.6|150806.6|150979.2|150853.3|150835|150705|397
1612214700000|2021-02-01 21:25:00|150939.1|150809.1|150930.4|150800.4|150942.1|150828|150882.8|150752.8|312
1612215000000|2021-02-01 21:30:00|150934.5|150804.5|150805.5|150675.5|150934.5|150814.4|150733.5|150547|529
1612215300000|2021-02-01 21:35:00|150805.6|150675.6|150865.2|150623.2|150880.8|150701.4|150804.4|150616.7|333
1612215600000|2021-02-01 21:40:00|150866|150624|150918.6|150676.6|150921.4|150773.3|150798.2|150618.8|269
1612215900000|2021-02-01 21:45:00|150918.4|150676.4|150877.6|150635.6|150921.4|150723.4|150827.4|150635.6|302
1612216200000|2021-02-01 21:50:00|150878.8|150636.8|150912.3|150672.7|150924|150729.6|150775.9|150587.1|551
1612216500000|2021-02-01 21:55:00|150890.9|150669.4|150804.7|150562.7|150942.4|150709.2|150790.2|150548.2|384
1612216800000|2021-02-01 22:00:00|150814.7|150572.7|150853.7|150611.7|150874.7|150632.7|150808.1|150566.1|40
1612217100000|2021-02-01 22:05:00|150877.6|150635.6|150811.8|150569.8|150877.6|150635.6|150707.4|150465.4|120
1612217400000|2021-02-01 22:10:00|150817.2|150575.2|150857.6|150615.6|150877.6|150635.6|150707|150465|185
1612217700000|2021-02-01 22:15:00|150857.7|150615.7|150834.6|150592.6|150870|150628|150685.8|150443.8|118
1612218000000|2021-02-01 22:20:00|150828.8|150586.8|150847.4|150605.4|150875.4|150633.4|150704.1|150462.1|82
1612218300000|2021-02-01 22:25:00|150718.4|150476.4|150843.1|150601.1|150871.4|150629.4|150693.9|150451.9|96
1612218600000|2021-02-01 22:30:00|150824.5|150582.5|150847.3|150605.3|150875.4|150633.4|150632.5|150390.5|91
1612218900000|2021-02-01 22:35:00|150846.4|150604.4|150794.5|150552.5|150875.4|150633.4|150726.3|150484.3|111
1612219200000|2021-02-01 22:40:00|150811.3|150569.3|150850.3|150608.3|150875.4|150633.4|150687|150445|91
1612219500000|2021-02-01 22:45:00|150870.3|150628.3|150851.9|150609.9|150874.3|150632.3|150805.2|150563.2|82
1612219800000|2021-02-01 22:50:00|150847.3|150605.3|150850.2|150608.2|150874.6|150632.6|150842.8|150600.8|89
1612220100000|2021-02-01 22:55:00|150842.8|150600.8|150856.3|150614.3|150869.5|150627.5|150729.7|150487.7|96
1612220400000|2021-02-01 23:00:00|150766.8|150524.8|150807|150565|150844.1|150602.1|150707.9|150465.9|903
1612220700000|2021-02-01 23:05:00|150805.6|150563.6|150822.1|150580.1|150837.7|150595.7|150744.5|150502.5|879
1612221000000|2021-02-01 23:10:00|150818.8|150576.8|150793.5|150551.5|150874.9|150632.9|150742.6|150500.6|667
1612221300000|2021-02-01 23:15:00|150801.1|150559.1|150779|150537|150853.8|150611.8|150732.8|150490.8|614
1612221600000|2021-02-01 23:20:00|150772|150530|150761|150519|150805.9|150583.2|150709.7|150497.3|481
1612221900000|2021-02-01 23:25:00|150757.6|150515.6|150739.5|150521.6|150765|150582.1|150690.5|150503.1|398
1612222200000|2021-02-01 23:30:00|150747.7|150505.7|150683.5|150553.5|150771.7|150614.4|150681.1|150488.2|334
1612222500000|2021-02-01 23:35:00|150687.9|150557.9|150712.8|150478.6|150760.9|150573.5|150675.9|150467.5|277
1612222800000|2021-02-01 23:40:00|150729.5|150487.5|150692.1|150463.3|150748.6|150522.5|150687.7|150458.9|430
1612223100000|2021-02-01 23:45:00|150693.5|150459|150697.4|150567.4|150741.9|150567.4|150643.3|150447.8|346
1612223400000|2021-02-01 23:50:00|150697.3|150567.3|150686.3|150556.3|150779.2|150571.9|150678.8|150483.4|350
1612223700000|2021-02-01 23:55:00|150690.4|150560.4|150737.8|150512.1|150740.1|150566|150673.7|150483.5|334
1612224000000|2021-02-02 00:00:00|150737|150518.5|150698.7|150568.7|150847|150605|150652.5|150448.4|539
1612224300000|2021-02-02 00:05:00|150696.1|150566.1|150683.5|150553.5|150847|150633.9|150676|150483.9|528
1612224600000|2021-02-02 00:10:00|150715.2|150504.2|150688.2|150558.2|150854.7|150612.7|150678|150495.8|530
1612224900000|2021-02-02 00:15:00|150689.6|150559.6|150789.4|150547.4|150851.4|150626|150682.2|150490.1|555
1612225200000|2021-02-02 00:20:00|150789|150547|150807.2|150565.2|150855.4|150613.4|150724.4|150526.2|563
1612225500000|2021-02-02 00:25:00|150806|150564|150849.3|150607.3|150856.9|150614.9|150749.3|150516.8|545
1612225800000|2021-02-02 00:30:00|150849.6|150607.6|150790.5|150548.5|150869.3|150628|150743.5|150526.7|447
1612226100000|2021-02-02 00:35:00|150790.2|150548.2|150703.4|150573.4|150817.6|150601.7|150686.3|150513.2|388
1612226400000|2021-02-02 00:40:00|150703.5|150573.5|150665.6|150535.6|150776.3|150590.6|150658.8|150481|395
1612226700000|2021-02-02 00:45:00|150671.1|150541.1|150668.7|150538.7|150717.2|150546.5|150661|150483.6|212
1612227000000|2021-02-02 00:50:00|150669|150539|150761.4|150519.4|150761.9|150550|150658.8|150474.9|360
1612227300000|2021-02-02 00:55:00|150762.3|150520.3|150730.8|150600.8|150862.7|150621.5|150717.7|150488.8|539
1612227600000|2021-02-02 01:00:00|150731.6|150601.6|150606.7|150476.7|150733.8|150603.8|150574.2|150414.1|475
1612227900000|2021-02-02 01:05:00|150606.4|150476.4|150592.5|150462.5|150648.1|150476.4|150561.5|150431.5|454
1612228200000|2021-02-02 01:10:00|150593.5|150463.5|150563.8|150433.8|150601|150471|150556.9|150426.9|312
1612228500000|2021-02-02 01:15:00|150565.6|150435.6|150445.9|150315.9|150571|150441|150425.6|150277.4|469
1612228800000|2021-02-02 01:20:00|150441.6|150311.6|150289.9|150159.9|150451.4|150321.4|150258.6|150134.6|657
1612229100000|2021-02-02 01:25:00|150292.1|150162.1|150286.1|150196.1|150322.1|150208|150270.5|150149.7|371
1612229400000|2021-02-02 01:30:00|150285.9|150195.9|150287.3|150197.3|150326.3|150204.5|150273.1|150161|429
1612229700000|2021-02-02 01:35:00|150287.7|150197.7|150319.1|150189.1|150332.4|150204.6|150278.4|150153.7|553
1612230000000|2021-02-02 01:40:00|150318|150188|150273.1|150143.1|150339.6|150189.2|150263|150133|364
1612230300000|2021-02-02 01:45:00|150270.1|150140.1|150271.9|150141.9|150300.3|150170.3|150263.5|150133.5|332
1612230600000|2021-02-02 01:50:00|150274.3|150144.3|150171.6|150041.6|150278.4|150148.4|150160.9|150030.9|373
1612230900000|2021-02-02 01:55:00|150172.6|150042.6|150184.8|150054.8|150191.7|150063.3|150134.7|150025.3|317
1612231200000|2021-02-02 02:00:00|150184|150054|150128.5|150038.5|150187|150057|150120.1|150001.7|384
1612231500000|2021-02-02 02:05:00|150122|150032|150125.6|150035.6|150158.3|150044.6|150121.4|150001.3|307
1612231800000|2021-02-02 02:10:00|150126.2|150036.2|150176|150046|150176|150076.8|150118.6|149998.8|288
1612232100000|2021-02-02 02:15:00|150169.1|150039.1|150175|150045|150191.1|150080.3|150150.4|150025.9|288
1612232400000|2021-02-02 02:20:00|150175.2|150045.2|150136.1|150046.1|150178.5|150067|150104.5|150005.4|257
1612232700000|2021-02-02 02:25:00|150135.2|150045.2|150120.9|149990.9|150144.9|150048.2|150060.6|149963.9|360
1612233000000|2021-02-02 02:30:00|150093.9|149963.9|150078.6|149948.6|150128.4|150003.1|150062.2|149937.3|479
1612233300000|2021-02-02 02:35:00|150078|149948|150058.8|149928.8|150078|149967|150033.4|149913.2|329
1612233600000|2021-02-02 02:40:00|150059.4|149929.4|150055.8|149965.8|150078.9|149978.3|150039.6|149923.8|298
1612233900000|2021-02-02 02:45:00|150054.3|149964.3|150045.5|149955.5|150070.8|149980.8|150036|149936.1|287
1612234200000|2021-02-02 02:50:00|150045.7|149955.7|150071.9|149981.9|150112.3|150012.2|150034.9|149918.5|445
1612234500000|2021-02-02 02:55:00|150072.8|149982.8|150037.9|149947.9|150090.1|149989.8|150033.2|149923.2|325
1612234800000|2021-02-02 03:00:00|150051.4|149961.4|150166.9|150036.9|150166.9|150036.9|150017|149912|380
1612235100000|2021-02-02 03:05:00|150165.6|150035.6|150150.3|150020.3|150170.5|150053.3|150104.5|149988.5|299
1612235400000|2021-02-02 03:10:00|150150.9|150020.9|150133.8|150003.8|150159.7|150049.9|150095|149987.9|293
1612235700000|2021-02-02 03:15:00|150139.2|150009.2|150157.2|150027.2|150163.4|150058.7|150111.5|149988.8|315
1612236000000|2021-02-02 03:20:00|150159.1|150029.1|149969.5|149879.5|150162.4|150062|149946|149856|420
1612236300000|2021-02-02 03:25:00|149964.6|149874.6|150179|149971.8|150203.6|150019.7|149963.8|149852.4|502
1612236600000|2021-02-02 03:30:00|150134.8|150004.8|150161.4|150031.4|150410.2|150199.9|150133.6|149952.3|792
1612236900000|2021-02-02 03:35:00|150162.4|150032.4|150149.4|150019.4|150267.6|150066|150099.7|149938.2|499
1612237200000|2021-02-02 03:40:00|150148.5|150018.5|150125.6|149995.6|150273.7|150043.1|150093.6|149933.5|455
1612237500000|2021-02-02 03:45:00|150121.1|149991.1|150138.9|150008.9|150218.6|150047.2|150107.6|149950.7|385
1612237800000|2021-02-02 03:50:00|150128.6|149998.6|150232.5|150009.9|150263|150022.5|150085.4|149894.2|476
1612238100000|2021-02-02 03:55:00|150238.1|150017.6|150373.3|150131.3|150374.7|150132.7|150164.6|149985.5|552
1612238400000|2021-02-02 04:00:00|150370|150128|150416.9|150180.8|150428.6|150186.6|150249.6|150015.1|442
1612238700000|2021-02-02 04:05:00|150422.3|150180.3|150447.9|150243|150467.6|150304.1|150398.8|150178.4|386
1612239000000|2021-02-02 04:10:00|150445.9|150244|150302.8|150060.8|150460.9|150288.6|150203.8|150019.3|476
1612239300000|2021-02-02 04:15:00|150284.6|150051.6|150362.2|150120.2|150371.9|150162.6|150234.8|150027.2|500
1612239600000|2021-02-02 04:20:00|150361.3|150119.3|150311.3|150069.3|150372.1|150132.8|150239.5|150035.5|395
1612239900000|2021-02-02 04:25:00|150309.1|150067.1|150373.5|150131.5|150388.5|150170.1|150297.1|150055.1|559
1612240200000|2021-02-02 04:30:00|150364.5|150122.5|150345.8|150118.8|150384.4|150142.4|150305.5|150087.1|552
1612240500000|2021-02-02 04:35:00|150355.2|150113.2|150317.4|150103.3|150371.1|150161.5|150256.9|150079.1|503
1612240800000|2021-02-02 04:40:00|150305.3|150096.2|150347.6|150122.4|150365.2|150165.3|150266.5|150078.9|467
1612241100000|2021-02-02 04:45:00|150343.7|150118.9|150384.2|150142.2|150384.2|150180.9|150257.9|150078.1|540
1612241400000|2021-02-02 04:50:00|150348.3|150111.7|150197.1|150067.1|150383.2|150209.3|150174|149984.4|652
1612241700000|2021-02-02 04:55:00|150195.1|150065.1|150279.1|150067.5|150349.3|150112.4|150182.3|149978.4|680
1612242000000|2021-02-02 05:00:00|150278.1|150066.6|150234|150104|150333.3|150185.2|150193|150029.9|804
1612242300000|2021-02-02 05:05:00|150249.2|150119.2|150228.6|150098.6|150271.9|150141.9|150198.3|150068.3|519
1612242600000|2021-02-02 05:10:00|150223.5|150093.5|150242|150112|150268.5|150138.5|150208.6|150078.6|546
1612242900000|2021-02-02 05:15:00|150241.6|150111.6|150242|150112|150267.3|150137.3|150231.2|150101.2|446
1612243200000|2021-02-02 05:20:00|150242.4|150112.4|150219.7|150089.7|150247.4|150117.4|150217.8|150087.8|367
1612243500000|2021-02-02 05:25:00|150220.3|150090.3|150226.1|150096.1|150236.7|150106.7|150214.6|150084.6|462
1612243800000|2021-02-02 05:30:00|150225.5|150095.5|150117.1|149987.1|150239.5|150109.5|150093.7|149963.7|675
1612244100000|2021-02-02 05:35:00|150118|149988|150114.9|149984.9|150123|150009.5|150077|149947|685
1612244400000|2021-02-02 05:40:00|150114.7|149984.7|150138.6|150008.6|150142.1|150025.4|150091.3|149977.1|529
1612244700000|2021-02-02 05:45:00|150139.3|150009.3|150109|150019|150153.8|150047.2|150104.8|149991|465
1612245000000|2021-02-02 05:50:00|150109.5|150019.5|150087.7|149997.7|150111.1|150021.1|150082.5|149992.5|389
1612245300000|2021-02-02 05:55:00|150088.6|149998.6|150003.8|149873.8|150094.1|149998.6|149970.9|149840.9|648
1612245600000|2021-02-02 06:00:00|150006.6|149876.6|150105.5|149975.5|150218.2|150060.4|149985.9|149855.9|488
1612245900000|2021-02-02 06:05:00|150112.4|149982.4|150242.9|150112.9|150245.4|150120.5|150091.6|149961.6|530
1612246200000|2021-02-02 06:10:00|150243.2|150113.2|150211.4|150081.4|150257.6|150127.6|150201.1|150071.1|537
1612246500000|2021-02-02 06:15:00|150211|150081|150337.6|150207.6|150465.6|150291.5|150202.3|150072.3|520
1612246800000|2021-02-02 06:20:00|150334.6|150204.6|150401.1|150271.1|150492.4|150339.6|150329.7|150199.7|761
1612247100000|2021-02-02 06:25:00|150398.8|150268.8|150647.4|150432.4|150647.8|150476.6|150372.2|150234.8|761
1612247400000|2021-02-02 06:30:00|150630.1|150421.5|150588.5|150458.5|150673.7|150491.7|150557|150412.8|767
1612247700000|2021-02-02 06:35:00|150589.1|150459.1|150568.5|150438.5|150633|150503|150559.6|150429.6|703
1612248000000|2021-02-02 06:40:00|150568.4|150438.4|150526.3|150396.3|150575.8|150445.8|150487.3|150357.3|574
1612248300000|2021-02-02 06:45:00|150525|150395|150464|150334|150525|150395|150416.4|150286.4|484
1612248600000|2021-02-02 06:50:00|150445.6|150315.6|150387.1|150257.1|150496.9|150366.9|150387.1|150214.9|524
1612248900000|2021-02-02 06:55:00|150391.1|150261.1|150402.5|150168.9|150464.1|150274.2|150310.9|150163.7|460
1612249200000|2021-02-02 07:00:00|150399.9|150168.7|150413.5|150283.5|150416.2|150286.2|150243.1|150070|671
1612249500000|2021-02-02 07:05:00|150414.1|150284.1|150366.9|150236.9|150416.7|150286.7|150339.2|150209.2|563
1612249800000|2021-02-02 07:10:00|150367.3|150237.3|150438.8|150308.8|150439.8|150331.6|150327.7|150205|547
1612250100000|2021-02-02 07:15:00|150440.9|150310.9|150419.5|150289.5|150534.9|150429.2|150408.6|150280|750
1612250400000|2021-02-02 07:20:00|150420.3|150290.3|150512|150422|150623.4|150502.1|150397.6|150286.1|740
1612250700000|2021-02-02 07:25:00|150511.3|150421.3|150342.6|150212.6|150565.7|150435.7|150321.5|150175.8|747
1612251000000|2021-02-02 07:30:00|150340|150210|150266.4|150176.4|150366.8|150236.8|150251.9|150142|796
1612251300000|2021-02-02 07:35:00|150265.8|150175.8|149921.8|149791.8|150298.7|150203|149913.6|149783.6|869
1612251600000|2021-02-02 07:40:00|149916.8|149786.8|149805.9|149675.9|149929.2|149802.5|149629.7|149520|1028
1612251900000|2021-02-02 07:45:00|149806|149676|149685.7|149555.7|149881|149791|149649.8|149538.6|999
1612252200000|2021-02-02 07:50:00|149686.5|149556.5|149753.6|149663.6|149818.6|149716.8|149592.2|149502.2|933
1612252500000|2021-02-02 07:55:00|149755.6|149665.6|149799.1|149669.1|149829.1|149739.1|149693.2|149603.2|786
1612252800000|2021-02-02 08:00:00|149795.1|149665.1|149672.3|149582.3|149916.3|149800.8|149666.1|149561.2|777
1612253100000|2021-02-02 08:05:00|149664|149574|149697.1|149567.1|149796.5|149706.5|149617.9|149527.9|780
1612253400000|2021-02-02 08:10:00|149698.4|149568.4|149404.3|149314.3|149713.3|149603.6|149395.2|149304.4|805
1612253700000|2021-02-02 08:15:00|149407.8|149317.8|149011.3|148881.3|149425.8|149335.8|149003.6|148873.6|794
1612254000000|2021-02-02 08:20:00|149005.3|148875.3|149421.7|149291.7|149438.8|149308.8|148986.6|148856.6|823
1612254300000|2021-02-02 08:25:00|149426|149296|149481.9|149391.9|149514.7|149399.2|149378.6|149259.8|987
1612254600000|2021-02-02 08:30:00|149481.8|149391.8|149598|149508|149611.3|149521.3|149453.1|149349.6|991
1612254900000|2021-02-02 08:35:00|149597.8|149507.8|149686.8|149556.8|149821.9|149698.3|149597.8|149507.8|1068
1612255200000|2021-02-02 08:40:00|149685.8|149555.8|149711.5|149621.5|149786.6|149696.6|149600.5|149510.5|838
1612255500000|2021-02-02 08:45:00|149710.9|149620.9|149640.5|149550.5|149711.3|149621.3|149590.7|149500.7|879
1612255800000|2021-02-02 08:50:00|149640.6|149550.6|149548.8|149458.8|149678|149588|149528.1|149438.1|840
1612256100000|2021-02-02 08:55:00|149547.2|149457.2|149459.9|149369.9|149599.2|149509.2|149304.7|149214.7|875
1612256400000|2021-02-02 09:00:00|149460.1|149370.1|149476.8|149386.8|149505.5|149415.5|149411.3|149321.3|961
1612256700000|2021-02-02 09:05:00|149476|149386|149350.4|149220.4|149518.1|149428.1|149302.9|149201|813
1612257000000|2021-02-02 09:10:00|149350.1|149220.1|149227|149137|149373.9|149270.8|149112.2|149022.2|836
1612257300000|2021-02-02 09:15:00|149227.4|149137.4|149292|149162|149315|149208.3|149168.9|149065.9|921
1612257600000|2021-02-02 09:20:00|149279.5|149149.5|149284.5|149194.5|149346.7|149256.7|149206.5|149103|898
1612257900000|2021-02-02 09:25:00|149283.6|149193.6|149287.3|149197.3|149348.5|149258.5|149257.4|149137.1|833
1612258200000|2021-02-02 09:30:00|149287.1|149197.1|149387.1|149297.1|149406.6|149316.6|149240.5|149150.5|863
1612258500000|2021-02-02 09:35:00|149387.8|149297.8|149457.2|149367.2|149483.7|149393.7|149366.7|149276.7|904
1612258800000|2021-02-02 09:40:00|149456.4|149366.4|149402.8|149312.8|149467.1|149377.1|149359.1|149269.1|857
1612259100000|2021-02-02 09:45:00|149402.2|149312.2|149513.8|149423.8|149518.4|149428.4|149342.6|149252.6|772
1612259400000|2021-02-02 09:50:00|149512.7|149422.7|149533.5|149443.5|149635.5|149545.5|149467.4|149377.4|777
1612259700000|2021-02-02 09:55:00|149533.1|149443.1|149673.1|149583.1|149679.2|149589.2|149506.6|149416.6|678
1612260000000|2021-02-02 10:00:00|149666.7|149576.7|149385.4|149295.4|149689.4|149599.4|149352.6|149262.6|769
1612260300000|2021-02-02 10:05:00|149384.1|149294.1|149340.3|149250.3|149518.1|149428.1|149327.5|149237.5|717
1612260600000|2021-02-02 10:10:00|149340.7|149250.7|149545.6|149455.6|149545.6|149455.6|149340.2|149250.2|825
1612260900000|2021-02-02 10:15:00|149545.3|149455.3|149797.1|149707.1|149817.5|149727.5|149542.3|149452.3|977
1612261200000|2021-02-02 10:20:00|149798|149708|149781.9|149691.9|149916.1|149826.1|149731.6|149641.6|815
1612261500000|2021-02-02 10:25:00|149782.1|149692.1|149890.1|149800.1|149898.8|149808.8|149571|149481|900
1612261800000|2021-02-02 10:30:00|149890.2|149800.2|149838.6|149748.6|149923.6|149833.6|149817.3|149727.3|828
1612262100000|2021-02-02 10:35:00|149837.8|149747.8|149824|149734|149908.3|149818.3|149762.7|149672.7|846
1612262400000|2021-02-02 10:40:00|149824.3|149734.3|149808.6|149718.6|149896.9|149806.9|149699.6|149609.6|823
1612262700000|2021-02-02 10:45:00|149802.5|149712.5|149552.8|149462.8|149823.6|149733.6|149524.3|149416.9|907
1612263000000|2021-02-02 10:50:00|149550.9|149460.9|149569.1|149479.1|149628.9|149538.9|149496.1|149406.1|859
1612263300000|2021-02-02 10:55:00|149564.6|149474.6|149673.1|149583.1|149707.7|149617.7|149558.1|149468.1|943
1612263600000|2021-02-02 11:00:00|149671.1|149581.1|149729|149639|149760.4|149670.4|149669|149579|919
1612263900000|2021-02-02 11:05:00|149727.6|149637.6|149650.3|149560.3|149732.1|149642.1|149631.8|149541.8|909
1612264200000|2021-02-02 11:10:00|149649.6|149559.6|149698.1|149608.1|149702.9|149612.9|149621.2|149531.2|860
1612264500000|2021-02-02 11:15:00|149697.2|149607.2|149695.2|149605.2|149726.3|149636.3|149658.5|149568.5|893
1612264800000|2021-02-02 11:20:00|149694.6|149604.6|149667.2|149577.2|149726.8|149636.8|149600.8|149510.8|972
1612265100000|2021-02-02 11:25:00|149666.3|149576.3|149679.7|149549.7|149880.9|149790.9|149643.4|149544.5|936
1612265400000|2021-02-02 11:30:00|149658.5|149568.5|149847.3|149757.3|149850.4|149760.4|149655.9|149561|923
1612265700000|2021-02-02 11:35:00|149845.2|149755.2|149922.7|149832.7|150132.5|150018.5|149795.3|149705.3|973
1612266000000|2021-02-02 11:40:00|149917.8|149827.8|149835.4|149745.4|149935.1|149845.1|149805.5|149715.5|752
1612266300000|2021-02-02 11:45:00|149835.1|149745.1|149807|149717|149906|149816|149806.3|149703|746
1612266600000|2021-02-02 11:50:00|149806.7|149716.7|149832.8|149742.8|149854.5|149764.5|149789.4|149693.8|867
1612266900000|2021-02-02 11:55:00|149832.7|149742.7|149932.1|149842.1|149967.9|149877.9|149756.8|149666.8|964
1612267200000|2021-02-02 12:00:00|149931|149841|149865|149775|149958.7|149868.7|149835.7|149745.7|1001
1612267500000|2021-02-02 12:05:00|149863.8|149773.8|149866.7|149776.7|149914.7|149824.7|149832.7|149742.7|833
1612267800000|2021-02-02 12:10:00|149866.5|149776.5|149845.4|149755.4|149952|149862|149817.4|149727.4|771
1612268100000|2021-02-02 12:15:00|149845.1|149755.1|149844.1|149754.1|149871.1|149781.1|149838.2|149748.2|601
1612268400000|2021-02-02 12:20:00|149843.4|149753.4|149769.2|149679.2|149844.7|149754.7|149680|149590|745
1612268700000|2021-02-02 12:25:00|149772.7|149682.7|149809.7|149719.7|149838.8|149748.8|149721.1|149631.1|781
1612269000000|2021-02-02 12:30:00|149810.5|149720.5|149888|149798|149926.9|149836.9|149767.2|149677.2|805
1612269300000|2021-02-02 12:35:00|149886.2|149796.2|149968.5|149878.5|150006.6|149916.6|149875.3|149785.3|782
1612269600000|2021-02-02 12:40:00|149968.7|149878.7|149989.2|149899.2|150123.2|150006.1|149937.1|149847.1|814
1612269900000|2021-02-02 12:45:00|149988.2|149898.2|149967.4|149877.4|150192.6|150102.6|149958.7|149854.8|1034
1612270200000|2021-02-02 12:50:00|149968.2|149878.2|149971.9|149881.9|150029.5|149939.5|149935.7|149845.7|1056
1612270500000|2021-02-02 12:55:00|149972.5|149882.5|149830.1|149740.1|149972.5|149882.5|149817.1|149727.1|942
1612270800000|2021-02-02 13:00:00|149829.7|149739.7|149835.8|149745.8|149867.9|149777.9|149777.4|149687.4|960
1612271100000|2021-02-02 13:05:00|149836.2|149746.2|149690.1|149600.1|149858.9|149768.9|149641.9|149523.7|852
1612271400000|2021-02-02 13:10:00|149690.7|149600.7|149564.4|149474.4|149694.5|149604.5|149489.9|149399.9|871
1612271700000|2021-02-02 13:15:00|149568.1|149478.1|149887.1|149757.1|149895.3|149774.2|149544.1|149454.1|937
1612272000000|2021-02-02 13:20:00|149887.6|149757.6|149731.9|149641.9|149917.7|149814.4|149715.9|149622.6|970
1612272300000|2021-02-02 13:25:00|149731.3|149641.3|149917.1|149827.1|150003.5|149873.7|149730.6|149640.6|1028
1612272600000|2021-02-02 13:30:00|149918.7|149828.7|149988.7|149898.7|149991.5|149901.5|149821.4|149731.4|947
1612272900000|2021-02-02 13:35:00|149984.6|149894.6|149977.1|149887.1|150090.1|150000.1|149911.5|149821.5|924
1612273200000|2021-02-02 13:40:00|149976.4|149886.4|150003.9|149913.9|150145|150048.3|149890|149800|826
1612273500000|2021-02-02 13:45:00|150005.9|149915.9|150018.8|149928.8|150155.6|150065.6|149929.9|149839.9|917
1612273800000|2021-02-02 13:50:00|150017.7|149927.7|149916.8|149826.8|150021.7|149931.7|149914.1|149824.1|781
1612274100000|2021-02-02 13:55:00|149917.9|149827.9|149919.6|149829.6|149933.3|149843.3|149861.3|149771.3|919
1612274400000|2021-02-02 14:00:00|149920.5|149830.5|149937.3|149847.3|150077.5|149987.5|149895.2|149805.2|999
1612274700000|2021-02-02 14:05:00|149939.9|149849.9|149933.1|149803.1|149961.4|149871.4|149859.5|149769.5|973
1612275000000|2021-02-02 14:10:00|149933.7|149803.7|149981.9|149891.9|149993.2|149903.2|149883.4|149793.4|1041
1612275300000|2021-02-02 14:15:00|149987.5|149897.5|149995.7|149905.7|150073|149983|149939.7|149849.7|1000
1612275600000|2021-02-02 14:20:00|149995.3|149905.3|149868.7|149778.7|150021.5|149919.8|149855|149765|611
1612275900000|2021-02-02 14:25:00|149874|149784|149810.7|149720.7|149878.1|149788.1|149792.2|149702.2|693
1612276200000|2021-02-02 14:30:00|149811.8|149721.8|150037.2|149907.2|150124.1|150017.4|149806.2|149716.2|809
1612276500000|2021-02-02 14:35:00|150020.9|149930.9|150267.2|150177.2|150272.2|150182.2|149945.5|149855.5|798
1612276800000|2021-02-02 14:40:00|150267.1|150177.1|150352.6|150222.6|150466|150369.9|150256.8|150166.8|764
1612277100000|2021-02-02 14:45:00|150350|150220|150425.6|150295.6|150584.8|150494.8|150327.6|150219.9|845
1612277400000|2021-02-02 14:50:00|150423|150293|150503.5|150413.5|150641.3|150551.3|150414.5|150284.5|959
1612277700000|2021-02-02 14:55:00|150495.2|150405.2|150512.3|150382.3|150599.5|150509.5|150414.5|150324.5|1054
1612278000000|2021-02-02 15:00:00|150506.9|150376.9|150443.9|150353.9|150537.5|150447.5|150302.1|150212.1|1046
1612278300000|2021-02-02 15:05:00|150435.1|150345.1|150348.8|150258.8|150462|150372|150239.5|150134.4|1044
1612278600000|2021-02-02 15:10:00|150349.6|150259.6|150428.1|150338.1|150473.4|150383.4|150324.2|150231.6|959
1612278900000|2021-02-02 15:15:00|150428.2|150338.2|150200.4|150110.4|150445.8|150355.8|150152.6|150043.2|1077
1612279200000|2021-02-02 15:20:00|150200.6|150110.6|150160.4|150070.4|150235.9|150137|150121.5|150005.2|841
1612279500000|2021-02-02 15:25:00|150160.2|150070.2|150213.4|150083.4|150265.4|150175.4|150077.8|149986.8|910
1612279800000|2021-02-02 15:30:00|150215.3|150085.3|150237.7|150147.7|150267|150177|150146.5|150028.2|987
1612280100000|2021-02-02 15:35:00|150225.4|150135.4|150317.1|150187.1|150317.2|150187.2|150151.5|150061.5|1108
1612280400000|2021-02-02 15:40:00|150317.3|150187.3|150335.5|150245.5|150373|150283|150254.7|150137.4|1021
1612280700000|2021-02-02 15:45:00|150336.1|150246.1|150118.4|150028.4|150362.3|150272.3|150114.5|150015.5|1018
1612281000000|2021-02-02 15:50:00|150121.3|150031.3|149980.5|149890.5|150147.1|150057.1|149937.2|149825.8|882
1612281300000|2021-02-02 15:55:00|149983.1|149893.1|150015.8|149925.8|150015.8|149925.8|149905.6|149815.6|926
1612281600000|2021-02-02 16:00:00|150018.5|149928.5|149952.3|149862.3|150046.6|149956.6|149937.6|149847.6|964
1612281900000|2021-02-02 16:05:00|149953.7|149863.7|149776.1|149686.1|149955.4|149865.4|149716.6|149626.6|899
1612282200000|2021-02-02 16:10:00|149773.9|149683.9|149716.1|149626.1|149892.9|149762.9|149685.2|149586|973
1612282500000|2021-02-02 16:15:00|149718.5|149628.5|149847.3|149757.3|149878.5|149788.5|149651|149561|1026
1612282800000|2021-02-02 16:20:00|149847|149757|149758.8|149668.8|149949.7|149849.8|149725.4|149635.4|905
1612283100000|2021-02-02 16:25:00|149758.9|149668.9|149699|149609|149760.5|149670.5|149594.2|149504.2|836
1612283400000|2021-02-02 16:30:00|149697.7|149607.7|149869.5|149739.5|149938.9|149808.9|149655.7|149565.7|960
1612283700000|2021-02-02 16:35:00|149870.2|149740.2|149800|149710|149881.5|149763.5|149722.9|149632.9|902
1612284000000|2021-02-02 16:40:00|149799.8|149709.8|149816.6|149726.6|149875.6|149785.6|149775.2|149685.2|915
1612284300000|2021-02-02 16:45:00|149814.5|149724.5|149903.7|149813.7|149993.3|149871.2|149763.7|149673.7|946
1612284600000|2021-02-02 16:50:00|149902.6|149812.6|149855.5|149765.5|149917.9|149827.9|149822.8|149732.8|969
1612284900000|2021-02-02 16:55:00|149856.3|149766.3|149823.3|149733.3|149896.8|149799.6|149817.5|149727.5|1050
1612285200000|2021-02-02 17:00:00|149824.7|149734.7|149771.3|149641.3|149954.2|149863|149757.1|149640|1042
1612285500000|2021-02-02 17:05:00|149771.5|149641.5|149883.1|149753.1|149899.1|149774.4|149725.2|149616.2|1024
1612285800000|2021-02-02 17:10:00|149882|149752|149741.8|149611.8|149901.8|149811.8|149741.2|149611.2|918
1612286100000|2021-02-02 17:15:00|149742.5|149612.5|149840.5|149710.5|149910.2|149780.2|149710.7|149587.6|1055
1612286400000|2021-02-02 17:20:00|149840.7|149710.7|149890.4|149800.4|149926.7|149836.7|149815.9|149696.3|1061
1612286700000|2021-02-02 17:25:00|149890.2|149800.2|149859.3|149729.3|149934.1|149844.1|149838.7|149708.7|990
1612287000000|2021-02-02 17:30:00|149859|149729|149865|149775|149894.1|149788|149780.7|149663.5|958
1612287300000|2021-02-02 17:35:00|149867.6|149777.6|149836.4|149706.4|149910.6|149798.7|149827.1|149697.1|856
1612287600000|2021-02-02 17:40:00|149838.5|149708.5|149858.8|149768.8|149918.1|149806.2|149821.4|149691.4|844
1612287900000|2021-02-02 17:45:00|149859.1|149769.1|149917.6|149787.6|149924.5|149816.6|149841.2|149725.5|865
1612288200000|2021-02-02 17:50:00|149917|149787|149867.1|149777.1|149933.3|149842.5|149858.4|149768.4|772
1612288500000|2021-02-02 17:55:00|149866.6|149776.6|149900.9|149810.9|149947.7|149857.7|149848.2|149732|909
1612288800000|2021-02-02 18:00:00|149901.1|149811.1|149821.9|149691.9|149930.7|149839.7|149816.6|149691.9|999
1612289100000|2021-02-02 18:05:00|149821.6|149691.6|149821.7|149731.7|149841.4|149734.8|149803.9|149685.3|804
1612289400000|2021-02-02 18:10:00|149821.9|149731.9|149852.1|149722.1|149875.9|149745.9|149806.1|149686.1|1122
1612289700000|2021-02-02 18:15:00|149853.4|149723.4|149833.9|149703.9|149890.9|149760.9|149820.8|149690.8|1128
1612290000000|2021-02-02 18:20:00|149832|149702|149810.8|149680.8|149860.8|149730.8|149745|149645.8|1074
1612290300000|2021-02-02 18:25:00|149817.8|149687.8|149835.8|149705.8|149840.8|149710.8|149688.2|149576.6|827
1612290600000|2021-02-02 18:30:00|149835.4|149705.4|149739.8|149609.8|149843.2|149720.1|149736.2|149606.2|909
1612290900000|2021-02-02 18:35:00|149739.3|149609.3|149663.2|149533.2|149792.1|149666.2|149629.7|149513.9|906
1612291200000|2021-02-02 18:40:00|149657.6|149527.6|149722.8|149592.8|149771.5|149641.5|149621.9|149515.1|940
1612291500000|2021-02-02 18:45:00|149721.5|149591.5|149873.2|149743.2|149891.9|149782.4|149669.9|149554|901
1612291800000|2021-02-02 18:50:00|149871.5|149741.5|149929.8|149799.8|149944.4|149829.7|149868.8|149738.8|824
1612292100000|2021-02-02 18:55:00|149932.7|149802.7|149928.4|149798.4|149944.4|149840.6|149890.7|149760.7|835
1612292400000|2021-02-02 19:00:00|149928.6|149798.6|149908.1|149818.1|149940.3|149823|149882.7|149769.3|943
1612292700000|2021-02-02 19:05:00|149908.2|149818.2|149856.8|149726.8|149928.7|149838.7|149825.8|149695.8|1020
1612293000000|2021-02-02 19:10:00|149856.2|149726.2|149874.7|149744.7|149886.4|149780.7|149834.5|149715.9|1052
1612293300000|2021-02-02 19:15:00|149883.2|149753.2|149893.2|149763.2|149911.1|149802.7|149838.5|149727.4|1074
1612293600000|2021-02-02 19:20:00|149894.8|149764.8|149867.7|149737.7|149901.8|149771.8|149852.9|149722.9|1078
1612293900000|2021-02-02 19:25:00|149869.3|149739.3|149873.8|149743.8|149894.3|149775.5|149840.3|149710.3|1041
1612294200000|2021-02-02 19:30:00|149865.7|149735.7|149848.4|149718.4|149892.4|149762.4|149845.2|149715.2|1038
1612294500000|2021-02-02 19:35:00|149851|149721|149814.6|149684.6|149859.4|149729.4|149756.6|149657.3|818
1612294800000|2021-02-02 19:40:00|149815.1|149685.1|149790.2|149700.2|149817.4|149719.2|149780.3|149667.2|674
1612295100000|2021-02-02 19:45:00|149792|149702|149872.3|149742.3|149940.5|149840|149792|149701|944
1612295400000|2021-02-02 19:50:00|149871.9|149741.9|149802.2|149672.2|149892.1|149762.1|149789.1|149669.1|683
1612295700000|2021-02-02 19:55:00|149805.6|149675.6|149770.8|149680.8|149821.8|149714.5|149744.4|149645.1|826
1612296000000|2021-02-02 20:00:00|149800.1|149670.1|149847.1|149717.1|149876.4|149751.2|149757.1|149664.4|846
1612296300000|2021-02-02 20:05:00|149849.3|149719.3|149930.7|149800.7|149934.7|149844.7|149813.8|149716|879
1612296600000|2021-02-02 20:10:00|149932.4|149802.4|149893.7|149803.7|149954.1|149854|149871|149765.4|597
1612296900000|2021-02-02 20:15:00|149893.2|149803.2|149938.1|149808.1|149948|149834.6|149888.1|149780.7|726
1612297200000|2021-02-02 20:20:00|149937.6|149807.6|149952.7|149822.7|149958|149828|149904.1|149777.7|599
1612297500000|2021-02-02 20:25:00|149952.4|149822.4|149927.6|149797.6|149960.1|149848.7|149886.6|149756.6|581
1612297800000|2021-02-02 20:30:00|149927.5|149797.5|149915.8|149785.8|149945.3|149815.3|149885.9|149755.9|583
1612298100000|2021-02-02 20:35:00|149916.1|149786.1|149910.3|149780.3|149922.5|149811.6|149884.3|149761.7|524
1612298400000|2021-02-02 20:40:00|149907.4|149777.4|149885.8|149755.8|149917.8|149806.5|149857.9|149733.7|552
1612298700000|2021-02-02 20:45:00|149889.3|149759.3|149821.5|149731.5|149906|149795|149805.4|149684.2|667
1612299000000|2021-02-02 20:50:00|149821|149731|149772.4|149642.4|149833.2|149743.2|149663.4|149533.4|725
1612299300000|2021-02-02 20:55:00|149771.9|149641.9|149737.2|149607.2|149782.4|149668.9|149699.9|149585.5|830
1612299600000|2021-02-02 21:00:00|149740.6|149610.6|149720.3|149630.3|149927.9|149797.9|149718.5|149593.1|872
1612299900000|2021-02-02 21:05:00|149720.8|149630.8|149848.8|149718.8|149863.7|149733.7|149720.5|149600.4|684
1612300200000|2021-02-02 21:10:00|149850.1|149720.1|149705.6|149575.6|149877.8|149747.8|149690|149575.4|725
1612300500000|2021-02-02 21:15:00|149705.7|149575.7|149760.8|149630.8|149785|149665.3|149691.9|149575.7|362
1612300800000|2021-02-02 21:20:00|149761.9|149631.9|149633.6|149503.6|149761.9|149631.9|149621.8|149491.8|405
1612301100000|2021-02-02 21:25:00|149634.1|149504.1|149694.2|149564.2|149790.7|149618.5|149626.3|149496.3|440
1612301400000|2021-02-02 21:30:00|149694.7|149564.7|149698.6|149568.6|149733.6|149582.6|149677.3|149530.9|333
1612301700000|2021-02-02 21:35:00|149700|149570|149688.1|149558.1|149744.7|149614.7|149621.5|149436.1|409
1612302000000|2021-02-02 21:40:00|149689.5|149559.5|149757|149627|149821|149631.6|149650.2|149465.1|494
1612302300000|2021-02-02 21:45:00|149757.4|149627.4|149712.7|149582.7|149819.7|149636.9|149697.8|149524|434
1612302600000|2021-02-02 21:50:00|149711|149581|149706.8|149576.8|149799|149595.9|149687.3|149516.1|314
1612302900000|2021-02-02 21:55:00|149771|149529|149762.9|149520.9|149784.1|149542.1|149706.9|149464.9|268
1612303200000|2021-02-02 22:00:00|149782.7|149540.7|149744.2|149502.2|149826.3|149584.3|149737.7|149495.7|90
1612303500000|2021-02-02 22:05:00|149739.5|149497.5|149702.2|149460.2|149782.6|149540.6|149535|149293|127
1612303800000|2021-02-02 22:10:00|149708.3|149466.3|149805.4|149563.4|149840.9|149598.9|149705.7|149463.7|306
1612304100000|2021-02-02 22:15:00|149809.7|149567.7|149796.7|149554.7|149843.3|149601.3|149714.6|149472.6|138
1612304400000|2021-02-02 22:20:00|149808.6|149566.6|149786.8|149544.8|149843|149601|149715.2|149473.2|208
1612304700000|2021-02-02 22:25:00|149797|149555|149839.3|149597.3|149843|149601|149715.2|149473.2|100
1612305000000|2021-02-02 22:30:00|149838.3|149596.3|149820|149578|149845|149603|149706.5|149464.5|112
1612305300000|2021-02-02 22:35:00|149781.7|149539.7|149847.4|149605.4|149853.5|149611.5|149729.6|149487.6|162
1612305600000|2021-02-02 22:40:00|149825|149583|149801.5|149559.5|149846.8|149604.8|149714.8|149472.8|102
1612305900000|2021-02-02 22:45:00|149805.1|149563.1|149783.4|149541.4|149862.3|149620.3|149708.9|149466.9|221
1612306200000|2021-02-02 22:50:00|149806.4|149564.4|149843.6|149601.6|149860.7|149618.7|149745.2|149503.2|161
1612306500000|2021-02-02 22:55:00|149843.7|149601.7|149755.8|149513.8|149864.7|149623.6|149713.1|149471.1|182
1612306800000|2021-02-02 23:00:00|149737.9|149495.9|149761.3|149519.3|149833.7|149635.5|149680.6|149468.3|547
1612307100000|2021-02-02 23:05:00|149759.6|149517.6|149738.1|149515.3|149816.3|149672.1|149666.7|149442.5|566
1612307400000|2021-02-02 23:10:00|149732.6|149517.8|149629.9|149499.9|149848.8|149665.5|149603.3|149443.6|584
1612307700000|2021-02-02 23:15:00|149627.5|149497.5|149742.7|149612.7|149851.9|149667.5|149615.1|149404.5|612
1612308000000|2021-02-02 23:20:00|149735.4|149605.4|149805.6|149567|149889.2|149672.5|149643.5|149448|661
1612308300000|2021-02-02 23:25:00|149798.2|149559.5|149681.6|149551.6|149832.2|149626.5|149623.5|149477.9|538
1612308600000|2021-02-02 23:30:00|149683.6|149553.6|149685.4|149555.4|149697.6|149567.6|149646.6|149516.6|432
1612308900000|2021-02-02 23:35:00|149687.1|149557.1|149669.5|149539.5|149708.2|149571.9|149658|149505.9|430
1612309200000|2021-02-02 23:40:00|149670.5|149540.5|149687.8|149557.8|149719.7|149571.6|149665.5|149475.1|299
1612309500000|2021-02-02 23:45:00|149683.2|149553.2|149677.1|149547.1|149724.5|149570.6|149656|149520.5|388
1612309800000|2021-02-02 23:50:00|149677.3|149547.3|149677.5|149547.5|149734.6|149572.5|149648.4|149492.6|389
1612310100000|2021-02-02 23:55:00|149673|149543|149670.9|149540.9|149703.8|149562.4|149643.5|149465|427
1612310400000|2021-02-03 00:00:00|149670.1|149540.1|149664.8|149534.8|149687.5|149570.7|149641.5|149514.2|560
1612310700000|2021-02-03 00:05:00|149669.2|149539.2|149623.8|149493.8|149692.5|149562.5|149621.6|149491.6|417
1612311000000|2021-02-03 00:10:00|149631.6|149501.6|149624.1|149494.1|149643.5|149513.5|149615.5|149485.5|473
1612311300000|2021-02-03 00:15:00|149628.1|149498.1|149629.1|149499.1|149757.6|149593.6|149605|149482.8|506
1612311600000|2021-02-03 00:20:00|149625.6|149495.6|149612.5|149482.5|149785|149590.3|149592.5|149431.2|558
1612311900000|2021-02-03 00:25:00|149613.2|149483.2|149607.8|149477.8|149631.2|149520.1|149600.4|149470.4|415
1612312200000|2021-02-03 00:30:00|149608.2|149478.2|149594|149464|149620.7|149500.7|149579.5|149453.5|368
1612312500000|2021-02-03 00:35:00|149593.7|149463.7|149361.7|149231.7|149605.7|149493|149322.8|149144.5|489
1612312800000|2021-02-03 00:40:00|149364.9|149234.9|149512.5|149382.5|149607.9|149394.8|149330|149200|744
1612313100000|2021-02-03 00:45:00|149517.1|149387.1|149460|149330|149550.7|149394|149354.7|149233.3|698
1612313400000|2021-02-03 00:50:00|149461.8|149331.8|149424.8|149294.8|149505.5|149352.2|149336.3|149192.4|667
1612313700000|2021-02-03 00:55:00|149424.5|149294.5|149528.5|149326.1|149582.1|149401.3|149356.9|149231.8|674
1612314000000|2021-02-03 01:00:00|149492.9|149362.9|149472.6|149342.6|149565|149367.7|149418.6|149254.7|717
1612314300000|2021-02-03 01:05:00|149472.5|149342.5|149467.5|149337.5|149528.5|149368.1|149431.3|149263.1|772
1612314600000|2021-02-03 01:10:00|149466.2|149336.2|149403.2|149273.2|149485.4|149346.4|149336.6|149173.6|609
1612314900000|2021-02-03 01:15:00|149411.3|149281.3|149342.7|149212.7|149452.2|149289.9|149331|149201|557
1612315200000|2021-02-03 01:20:00|149342.2|149212.2|149339.7|149209.7|149360.5|149230.5|149307.9|149177.9|396
1612315500000|2021-02-03 01:25:00|149341.2|149211.2|149334.1|149204.1|149347.7|149245.4|149306|149176|329
1612315800000|2021-02-03 01:30:00|149335.9|149205.9|149481.6|149351.6|149558.6|149371.2|149325.7|149195.7|588
1612316100000|2021-02-03 01:35:00|149480.8|149350.8|149414.5|149284.5|149566.7|149406|149393.1|149225.2|587
1612316400000|2021-02-03 01:40:00|149413.7|149283.7|149379.9|149249.9|149552.5|149366.1|149363.7|149228.4|573
1612316700000|2021-02-03 01:45:00|149374.5|149244.5|149422|149292|149444.1|149314.1|149346.3|149216.3|605
1612317000000|2021-02-03 01:50:00|149425.5|149295.5|149386.8|149256.8|149443.2|149325.9|149363.7|149233.7|488
1612317300000|2021-02-03 01:55:00|149370.9|149240.9|149376.7|149246.7|149387.6|149279.2|149343.7|149229.8|417
1612317600000|2021-02-03 02:00:00|149375.5|149245.5|149413.6|149283.6|149600.7|149413.7|149373.8|149243.8|669
1612317900000|2021-02-03 02:05:00|149414.5|149284.5|149451|149321|149473.6|149368.3|149403|149274.7|589
1612318200000|2021-02-03 02:10:00|149449.6|149319.6|149458.8|149328.8|149467.6|149347.5|149433.3|149303.3|567
1612318500000|2021-02-03 02:15:00|149459.3|149329.3|149431.6|149301.6|149484|149354|149418|149291.4|435
1612318800000|2021-02-03 02:20:00|149431.7|149301.7|149432.3|149302.3|149448.5|149340.6|149413.3|149299.6|357
1612319100000|2021-02-03 02:25:00|149434.4|149304.4|149387.4|149257.4|149446.4|149316.4|149358|149219.4|588
1612319400000|2021-02-03 02:30:00|149390.7|149260.7|149386.2|149256.2|149410.7|149280.7|149353.9|149223.9|411
1612319700000|2021-02-03 02:35:00|149384.3|149254.3|149369.3|149239.3|149403.6|149273.6|149360.5|149233.7|405
1612320000000|2021-02-03 02:40:00|149374.4|149244.4|149383.1|149253.1|149424.3|149294.3|149354.7|149224.7|618
1612320300000|2021-02-03 02:45:00|149382.9|149252.9|149390|149260|149422.9|149292.9|149355.5|149238|533
1612320600000|2021-02-03 02:50:00|149391.3|149261.3|149388.3|149258.3|149413|149292.8|149362|149237|616
1612320900000|2021-02-03 02:55:00|149389.8|149259.8|149404|149274|149423.4|149293.4|149334.6|149204.6|475
1612321200000|2021-02-03 03:00:00|149403.8|149273.8|149460.9|149370.9|149490.7|149382.9|149387.3|149272.8|413
1612321500000|2021-02-03 03:05:00|149461.6|149371.6|149478.1|149348.1|149502.9|149392.3|149425.1|149335.1|316
1612321800000|2021-02-03 03:10:00|149479|149349|149462.7|149372.7|149491.4|149383.8|149456.7|149345.9|320
1612322100000|2021-02-03 03:15:00|149463|149373|149484.8|149354.8|149487.3|149378.1|149453.9|149343.3|262
1612322400000|2021-02-03 03:20:00|149485.6|149355.6|149451|149321|149492.3|149373.4|149430.5|149320.4|565
1612322700000|2021-02-03 03:25:00|149452.1|149322.1|149458.5|149328.5|149473|149370|149435.5|149313|530
1612323000000|2021-02-03 03:30:00|149464.5|149334.5|149422.5|149332.5|149485.2|149373.3|149422.5|149309.1|497
1612323300000|2021-02-03 03:35:00|149433.6|149343.6|149491.5|149361.5|149494.2|149368.3|149429.9|149317.7|462
1612323600000|2021-02-03 03:40:00|149491.6|149361.6|149456.1|149326.1|149497.6|149373.2|149436.9|149319.4|505
1612323900000|2021-02-03 03:45:00|149458.6|149328.6|149463.5|149333.5|149471.4|149357.1|149439.3|149316.3|489
1612324200000|2021-02-03 03:50:00|149463.2|149333.2|149459.1|149329.1|149478.7|149364.7|149442.5|149312.5|345
1612324500000|2021-02-03 03:55:00|149460.6|149330.6|149457.1|149327.1|149492.9|149386.8|149435.1|149309|378
1612324800000|2021-02-03 04:00:00|149459|149329|149470.7|149340.7|149481.9|149371.3|149439.9|149317.3|437
1612325100000|2021-02-03 04:05:00|149470.4|149340.4|149441.7|149311.7|149470.4|149358.7|149415.6|149306.3|463
1612325400000|2021-02-03 04:10:00|149442|149312|149419.9|149289.9|149447.6|149317.6|149387.9|149274.1|467
1612325700000|2021-02-03 04:15:00|149419.6|149289.6|149401|149311|149460.5|149330.5|149395.3|149270.5|523
1612326000000|2021-02-03 04:20:00|149426.5|149296.5|149427.4|149297.4|149474.5|149322.9|149386|149232.5|423
1612326300000|2021-02-03 04:25:00|149428.5|149298.5|149439.1|149309.1|149516|149348.9|149404.3|149286.6|317
1612326600000|2021-02-03 04:30:00|149436.6|149306.6|149450.5|149320.5|149465.4|149339|149416.7|149302.9|240
1612326900000|2021-02-03 04:35:00|149450.2|149320.2|149452.2|149322.2|149476.7|149346.7|149420.8|149304.1|302
1612327200000|2021-02-03 04:40:00|149452.6|149322.6|149433.1|149303.1|149540|149336.9|149386.6|149248.5|309
1612327500000|2021-02-03 04:45:00|149432.3|149302.3|149435.1|149305.1|149446.2|149320.2|149407.5|149290.1|209
1612327800000|2021-02-03 04:50:00|149437.8|149307.8|149446.1|149316.1|149495.2|149326|149407.1|149263.6|267
1612328100000|2021-02-03 04:55:00|149447.8|149317.8|149426.7|149296.7|149460.6|149323.2|149412.9|149255.5|281
1612328400000|2021-02-03 05:00:00|149426.4|149296.4|149415.2|149285.2|149446.2|149316.2|149380.4|149270|306
1612328700000|2021-02-03 05:05:00|149419.8|149289.8|149420.4|149290.4|149438.7|149312.2|149398.9|149281.6|236
1612329000000|2021-02-03 05:10:00|149420.7|149290.7|149426.3|149296.3|149446.5|149319.8|149395.7|149278.6|262
1612329300000|2021-02-03 05:15:00|149426.8|149296.8|149404.7|149274.7|149442.5|149312.7|149383.1|149240.2|345
1612329600000|2021-02-03 05:20:00|149404.4|149274.4|149408|149278|149444.9|149311.4|149384.2|149237.1|295
1612329900000|2021-02-03 05:25:00|149408.7|149278.7|149384.9|149294.9|149420.4|149302.2|149372.6|149263.9|331
1612330200000|2021-02-03 05:30:00|149384.5|149294.5|149460.3|149330.3|149473.9|149336.3|149383.7|149249.7|350
1612330500000|2021-02-03 05:35:00|149463.1|149333.1|149442.6|149312.6|149492.7|149371.6|149417.8|149306.2|358
1612330800000|2021-02-03 05:40:00|149442.3|149312.3|149449.9|149319.9|149482.4|149352.4|149419.9|149306.1|316
1612331100000|2021-02-03 05:45:00|149452.6|149322.6|149466.4|149336.4|149505.8|149408|149434|149316.7|419
1612331400000|2021-02-03 05:50:00|149470.5|149340.5|149503.3|149373.3|149518.5|149395.5|149431.1|149331.4|490
1612331700000|2021-02-03 05:55:00|149498.3|149368.3|149513.2|149383.2|149521.4|149391.4|149449.6|149341.5|462
1612332000000|2021-02-03 06:00:00|149512.1|149382.1|149499.3|149369.3|149526.2|149404.6|149474.5|149344.5|444
1612332300000|2021-02-03 06:05:00|149500.7|149370.7|149523|149393|149535.5|149423|149483.2|149365|395
1612332600000|2021-02-03 06:10:00|149523.2|149393.2|149554.4|149464.4|149591.1|149483.1|149498.3|149368.3|457
1612332900000|2021-02-03 06:15:00|149571.5|149481.5|149581.7|149451.7|149618.1|149496.1|149546.1|149416.1|535
1612333200000|2021-02-03 06:20:00|149580.3|149450.3|149561.9|149431.9|149590.4|149471.4|149533.4|149403.4|559
1612333500000|2021-02-03 06:25:00|149562.2|149432.2|149568.3|149438.3|149590|149460|149542|149412|466
1612333800000|2021-02-03 06:30:00|149569|149439|149663.6|149533.6|149664.8|149551.5|149547.9|149417.9|573
1612334100000|2021-02-03 06:35:00|149664|149534|149704.7|149574.7|149746|149616|149661.6|149531.6|499
1612334400000|2021-02-03 06:40:00|149704.8|149574.8|149724.5|149594.5|149726.7|149607.3|149692.4|149562.4|389
1612334700000|2021-02-03 06:45:00|149725.6|149595.6|149670.7|149540.7|149734.3|149613.1|149610.8|149480.8|463
1612335000000|2021-02-03 06:50:00|149669.9|149539.9|149604.5|149474.5|149686.8|149556.8|149571.8|149452.5|371
1612335300000|2021-02-03 06:55:00|149604.4|149474.4|149465|149335|149607.2|149496.4|149455|149325|513
1612335600000|2021-02-03 07:00:00|149464|149334|149493.9|149403.9|149520.7|149403.9|149253.7|149123.7|792
1612335900000|2021-02-03 07:05:00|149494.7|149404.7|149326.2|149236.2|149594.1|149471.2|149315.3|149216.8|674
1612336200000|2021-02-03 07:10:00|149335.1|149205.1|149227.6|149097.6|149349.3|149226|149081.5|148966.4|699
1612336500000|2021-02-03 07:15:00|149237|149107|149433.2|149303.2|149465.7|149335.7|149118.2|149002.5|865
1612336800000|2021-02-03 07:20:00|149431.4|149301.4|149189.3|149099.3|149464.9|149334.9|149189.3|149091.7|728
1612337100000|2021-02-03 07:25:00|149193|149103|149208.7|149078.7|149223.6|149115.3|149118.9|149016.9|725
1612337400000|2021-02-03 07:30:00|149209.2|149079.2|149520.4|149430.4|149530.2|149440.2|149169.5|149063.4|802
1612337700000|2021-02-03 07:35:00|149521.6|149431.6|149619.7|149489.7|149631.5|149516.6|149465.5|149356.8|863
1612338000000|2021-02-03 07:40:00|149614.8|149484.8|149577.6|149487.6|149647.1|149557.1|149535.9|149445.9|826
1612338300000|2021-02-03 07:45:00|149578.4|149488.4|149777.6|149647.6|149777.6|149662.1|149535|149424.1|837
1612338600000|2021-02-03 07:50:00|149773.2|149643.2|149579.7|149489.7|149773.6|149671.2|149448.1|149343.1|826
1612338900000|2021-02-03 07:55:00|149582.2|149492.2|149563.4|149473.4|149642.7|149536.4|149536.1|149440.4|779
1612339200000|2021-02-03 08:00:00|149566.7|149476.7|149522.6|149432.6|149616|149505.3|149499.7|149409.7|692
1612339500000|2021-02-03 08:05:00|149522.7|149432.7|149281.9|149151.9|149600.8|149510.8|149231|149119.8|933
1612339800000|2021-02-03 08:10:00|149281.3|149151.3|149201.1|149111.1|149282.6|149177.5|149187.9|149079.6|932
1612340100000|2021-02-03 08:15:00|149201.3|149111.3|149415.8|149285.8|149435.1|149319.3|149174|149084|923
1612340400000|2021-02-03 08:20:00|149420.3|149290.3|149446.6|149356.6|149488.7|149398.7|149379.6|149263.5|924
1612340700000|2021-02-03 08:25:00|149443.3|149353.3|149374.4|149284.4|149446.5|149356.5|149296.3|149206.3|865
1612341000000|2021-02-03 08:30:00|149373.7|149283.7|149487.5|149397.5|149505.3|149415.3|149314.1|149184.1|840
1612341300000|2021-02-03 08:35:00|149491.6|149401.6|149519|149429|149594.6|149504.6|149491.6|149401.6|876
1612341600000|2021-02-03 08:40:00|149519.1|149429.1|149603.4|149513.4|149621|149531|149517.4|149421|742
1612341900000|2021-02-03 08:45:00|149603.6|149513.6|149593.5|149503.5|149640|149550|149552.6|149462.6|689
1612342200000|2021-02-03 08:50:00|149589.9|149499.9|149521.9|149431.9|149627.1|149537.1|149493|149403|729
1612342500000|2021-02-03 08:55:00|149522.4|149432.4|149745.7|149615.7|149757.9|149639.4|149503.6|149413.6|820
1612342800000|2021-02-03 09:00:00|149743.6|149613.6|149831.3|149741.3|149925.5|149815.5|149723.1|149593.1|876
1612343100000|2021-02-03 09:05:00|149844.9|149754.9|150150.9|150020.9|150293.5|150180.3|149844.9|149754.9|1052
1612343400000|2021-02-03 09:10:00|150147.3|150017.3|150084.6|149994.6|150153.7|150043|149956.2|149826.2|959
1612343700000|2021-02-03 09:15:00|150087.1|149997.1|149969.9|149879.9|150116.6|150026.6|149969.2|149852|873
1612344000000|2021-02-03 09:20:00|149983.2|149893.2|149879.2|149749.2|150004.1|149914.1|149779.5|149689.5|853
1612344300000|2021-02-03 09:25:00|149878.9|149748.9|149902|149772|149910.7|149783.2|149731.5|149628.7|971
1612344600000|2021-02-03 09:30:00|149899.2|149769.2|149824.2|149734.2|149936.4|149819.5|149767.3|149660.1|882
1612344900000|2021-02-03 09:35:00|149821.9|149731.9|149815.5|149725.5|149847.6|149757.6|149763.2|149673.2|855
1612345200000|2021-02-03 09:40:00|149813.8|149723.8|149792.8|149702.8|149837.5|149747.5|149760.4|149670.4|673
1612345500000|2021-02-03 09:45:00|149791.7|149701.7|149783.9|149693.9|149921.6|149831.6|149780.4|149690.4|691
1612345800000|2021-02-03 09:50:00|149782.5|149692.5|149676.4|149586.4|149785.1|149695.1|149615.1|149525.1|787
1612346100000|2021-02-03 09:55:00|149676.5|149586.5|149797.5|149707.5|149805.3|149714.2|149655.7|149565.7|874
1612346400000|2021-02-03 10:00:00|149795.2|149705.2|149738.4|149648.4|149829.4|149739.4|149705.8|149615.8|777
1612346700000|2021-02-03 10:05:00|149737.6|149647.6|149999|149909|150015|149911.3|149737.6|149647.6|887
1612347000000|2021-02-03 10:10:00|149997.7|149907.7|149980.9|149890.9|150016|149926|149929.6|149839.6|894
1612347300000|2021-02-03 10:15:00|149981.4|149891.4|149995.7|149905.7|150011.3|149921.3|149909.3|149819.3|882
1612347600000|2021-02-03 10:20:00|149995.2|149905.2|149983.4|149893.4|149998.3|149908.3|149919.7|149829.7|853
1612347900000|2021-02-03 10:25:00|149987.1|149897.1|149881|149791|150015.4|149925.4|149879|149789|786
1612348200000|2021-02-03 10:30:00|149880.3|149790.3|149995.1|149905.1|150001.7|149911.7|149867.6|149777.6|799
1612348500000|2021-02-03 10:35:00|149993.7|149903.7|149790|149700|150001|149911|149748.1|149658.1|660
1612348800000|2021-02-03 10:40:00|149790.3|149700.3|149709.8|149619.8|149845.8|149755.8|149706.4|149616.4|819
1612349100000|2021-02-03 10:45:00|149710.2|149620.2|149676.6|149586.6|149819.2|149729.2|149659.5|149569.5|768
1612349400000|2021-02-03 10:50:00|149676.5|149586.5|149807.4|149717.4|149838|149748|149666.4|149576.4|861
1612349700000|2021-02-03 10:55:00|149807.3|149717.3|149759|149669|149824.6|149734.6|149693.1|149603.1|718
1612350000000|2021-02-03 11:00:00|149757.5|149667.5|149804.8|149714.8|149815.1|149725.1|149756.4|149666.4|655
1612350300000|2021-02-03 11:05:00|149805.3|149715.3|149792.8|149702.8|149817.5|149727.5|149764.2|149674.2|699
1612350600000|2021-02-03 11:10:00|149792.4|149702.4|149887.3|149797.3|149899.5|149809.5|149788|149698|751
1612350900000|2021-02-03 11:15:00|149886.9|149796.9|149896.2|149806.2|149908.1|149818.1|149868.6|149778.6|630
1612351200000|2021-02-03 11:20:00|149896.4|149806.4|149889.7|149799.7|149899.1|149809.1|149875.9|149785.9|653
1612351500000|2021-02-03 11:25:00|149889.9|149799.9|149816.5|149726.5|149903.9|149813.9|149799.1|149709.1|659
1612351800000|2021-02-03 11:30:00|149816.4|149726.4|149784.8|149694.8|149818.1|149728.1|149781.3|149691.3|546
1612352100000|2021-02-03 11:35:00|149785.4|149695.4|149720.7|149630.7|149804.9|149714.9|149719.3|149629.3|685
1612352400000|2021-02-03 11:40:00|149719.5|149629.5|149553.3|149463.3|149720.3|149630.3|149553.3|149463.3|666
1612352700000|2021-02-03 11:45:00|149553.7|149463.7|149406.2|149316.2|149594.2|149504.2|149404.7|149314.7|798
1612353000000|2021-02-03 11:50:00|149402.7|149312.7|149413|149323|149424.4|149334.4|149323.2|149233.2|745
1612353300000|2021-02-03 11:55:00|149413.7|149323.7|149363.4|149273.4|149417.2|149327.2|149344.1|149254.1|717
1612353600000|2021-02-03 12:00:00|149362|149272|149498.8|149408.8|149522.4|149432.4|149359.9|149269.9|803
1612353900000|2021-02-03 12:05:00|149498.5|149408.5|149494.2|149404.2|149553.9|149463.9|149472.2|149382.2|935
1612354200000|2021-02-03 12:10:00|149493.3|149403.3|149508.6|149418.6|149729.6|149639.6|149487|149373.7|867
1612354500000|2021-02-03 12:15:00|149504.3|149414.3|149548.3|149458.3|149579.8|149489.8|149482.1|149392.1|911
1612354800000|2021-02-03 12:20:00|149548|149458|149390.2|149300.2|149549.9|149459.9|149317.9|149227.9|819
1612355100000|2021-02-03 12:25:00|149397.6|149307.6|149275|149185|149433.6|149343.6|149212.7|149107.8|946
1612355400000|2021-02-03 12:30:00|149275.3|149185.3|149177.3|149087.3|149281.1|149191.1|149072|148982|816
1612355700000|2021-02-03 12:35:00|149177.4|149087.4|148947.1|148817.1|149215.9|149097.9|148920.3|148811|840
1612356000000|2021-02-03 12:40:00|148947|148817|149142.7|149052.7|149176.5|149086.5|148904.1|148793.1|833
1612356300000|2021-02-03 12:45:00|149140.5|149050.5|149126.8|149036.8|149193.6|149093.8|149016.8|148915.7|820
1612356600000|2021-02-03 12:50:00|149126.3|149036.3|149186.1|149096.1|149207.3|149117.3|149076.6|148986.6|826
1612356900000|2021-02-03 12:55:00|149186|149096|149411.9|149281.9|149418.2|149307.9|149152.9|149062.9|976
1612357200000|2021-02-03 13:00:00|149412.5|149282.5|149369.6|149279.6|149484.6|149354.6|149344.8|149235.2|943
1612357500000|2021-02-03 13:05:00|149368.6|149278.6|149377.7|149287.7|149402.5|149312.5|149340|149250|742
1612357800000|2021-02-03 13:10:00|149377|149287|149357.7|149227.7|149412.9|149297.9|149322.5|149179.1|783
1612358100000|2021-02-03 13:15:00|149355.9|149225.9|149380.7|149250.7|149382.9|149273.6|149296.4|149206.4|745
1612358400000|2021-02-03 13:20:00|149381.1|149251.1|149439.2|149349.2|149493.7|149394.5|149360.7|149247.3|801
1612358700000|2021-02-03 13:25:00|149439.6|149349.6|149396.6|149306.6|149450.1|149360.1|149308.2|149218.2|917
1612359000000|2021-02-03 13:30:00|149396.4|149306.4|149372|149282|149436.2|149321.7|149312.1|149222.1|896
1612359300000|2021-02-03 13:35:00|149372.5|149282.5|149240.9|149110.9|149389.8|149295.9|149226.5|149109|804
1612359600000|2021-02-03 13:40:00|149238|149108|149271.6|149181.6|149309.4|149219.4|149202.1|149105.3|907
1612359900000|2021-02-03 13:45:00|149270.6|149180.6|149248.9|149118.9|149330.1|149240.1|149246.1|149116.1|903
1612360200000|2021-02-03 13:50:00|149251.6|149121.6|149198|149108|149265.4|149143.4|149143.9|149053.9|818
1612360500000|2021-02-03 13:55:00|149198.1|149108.1|149286.6|149156.6|149290.1|149184.5|149183.1|149093.1|837
1612360800000|2021-02-03 14:00:00|149289.3|149159.3|149341.7|149251.7|149365.4|149275.4|149184|149069.7|783
1612361100000|2021-02-03 14:05:00|149337.7|149247.7|149436.1|149306.1|149453.4|149338.2|149318.5|149223.1|801
1612361400000|2021-02-03 14:10:00|149435.2|149305.2|149442.5|149352.5|149461.1|149356.3|149350.5|149260.5|822
1612361700000|2021-02-03 14:15:00|149445|149355|149683.6|149593.6|149717|149608.6|149433.3|149343.3|707
1612362000000|2021-02-03 14:20:00|149684.8|149594.8|149616.6|149526.6|149706.6|149601.2|149609.6|149519.6|681
1612362300000|2021-02-03 14:25:00|149619.1|149529.1|149696.5|149606.5|149702.8|149606.5|149612.2|149522.2|517
1612362600000|2021-02-03 14:30:00|149696.7|149606.7|149593.5|149503.5|149777.7|149687.7|149566.5|149476.5|761
1612362900000|2021-02-03 14:35:00|149585.8|149495.8|149623.7|149493.7|149755.3|149661.8|149544.2|149424.8|805
1612363200000|2021-02-03 14:40:00|149634.1|149504.1|149666.5|149536.5|149688.8|149590.5|149525.6|149411.1|740
1612363500000|2021-02-03 14:45:00|149669.1|149539.1|149633.3|149503.3|149679|149568.7|149571.8|149463.4|833
1612363800000|2021-02-03 14:50:00|149633.7|149503.7|149739.1|149649.1|149762.6|149668.1|149620.9|149490.9|1031
1612364100000|2021-02-03 14:55:00|149739|149649|149576.6|149446.6|149765|149675|149562.9|149412.9|908
1612364400000|2021-02-03 15:00:00|149580.1|149450.1|149473.2|149383.2|149607.8|149497.6|149436|149329|962
1612364700000|2021-02-03 15:05:00|149472.4|149382.4|149501.5|149411.5|149543.7|149453.7|149445.4|149355.4|986
1612365000000|2021-02-03 15:10:00|149499.2|149409.2|149762.2|149672.2|149778.2|149688.2|149493.8|149403.8|942
1612365300000|2021-02-03 15:15:00|149756.5|149666.5|149778.6|149648.6|149778.6|149676.8|149578.4|149488.4|996
1612365600000|2021-02-03 15:20:00|149777.9|149647.9|149908.1|149818.1|149934.5|149844.5|149702.3|149587.8|1003
1612365900000|2021-02-03 15:25:00|149915.5|149825.5|150026.2|149936.2|150028|149938|149880.1|149790.1|996
1612366200000|2021-02-03 15:30:00|150027.9|149937.9|149955.9|149865.9|150092.9|149982.6|149920|149801.3|957
1612366500000|2021-02-03 15:35:00|149964.8|149874.8|149963.8|149873.8|150028.8|149932.8|149898.7|149808.7|975
1612366800000|2021-02-03 15:40:00|149964.7|149874.7|149806.2|149716.2|150027.4|149915|149780.6|149690.6|944
1612367100000|2021-02-03 15:45:00|149807.6|149717.6|149770.3|149680.3|149826.5|149736.5|149716.7|149624.4|996
1612367400000|2021-02-03 15:50:00|149790.6|149660.6|149668.2|149578.2|149857|149739.2|149604.7|149512|972
1612367700000|2021-02-03 15:55:00|149669.1|149579.1|149875.7|149785.7|149901.3|149798.6|149624.9|149534.9|940
1612368000000|2021-02-03 16:00:00|149866.8|149776.8|149647.9|149557.9|149882|149789|149636.1|149546.1|921
1612368300000|2021-02-03 16:05:00|149646.3|149556.3|149561.6|149431.6|149672|149582|149513.1|149423.1|977
1612368600000|2021-02-03 16:10:00|149562.7|149432.7|149657.6|149567.6|149700|149610|149538.1|149428|936
1612368900000|2021-02-03 16:15:00|149658.4|149568.4|149729.1|149599.1|149749.3|149641.3|149624.9|149534.9|1008
1612369200000|2021-02-03 16:20:00|149726.6|149596.6|149633.3|149543.3|149729.1|149599.1|149601.8|149500.4|943
1612369500000|2021-02-03 16:25:00|149630.5|149540.5|149706|149616|149714.7|149624.7|149630.5|149540.5|943
1612369800000|2021-02-03 16:30:00|149703.5|149613.5|149698.2|149608.2|149775.1|149677.4|149690.6|149600.6|941
1612370100000|2021-02-03 16:35:00|149694.1|149604.1|149565.1|149435.1|149706.6|149616.6|149563.4|149433.4|936
1612370400000|2021-02-03 16:40:00|149573.5|149443.5|149540.6|149450.6|149584.2|149478.4|149517.9|149427.2|864
1612370700000|2021-02-03 16:45:00|149541.6|149451.6|149560.7|149470.7|149572.4|149482.4|149526.1|149436.1|798
1612371000000|2021-02-03 16:50:00|149563.9|149473.9|149451.2|149361.2|149583.9|149491.2|149424.5|149334.5|783
1612371300000|2021-02-03 16:55:00|149451|149361|149476.3|149346.3|149530.8|149400.8|149391.8|149301.8|804
1612371600000|2021-02-03 17:00:00|149473.3|149343.3|149441.4|149351.4|149484|149365|149395.8|149294|950
1612371900000|2021-02-03 17:05:00|149440.8|149350.8|149492.5|149362.5|149501.6|149378|149437.9|149337.5|889
1612372200000|2021-02-03 17:10:00|149492.9|149362.9|149478|149388|149506.3|149411|149455.6|149353.9|972
1612372500000|2021-02-03 17:15:00|149477.7|149387.7|149452.4|149322.4|149486.4|149395.6|149411.4|149321.4|899
1612372800000|2021-02-03 17:20:00|149453.8|149323.8|149439.3|149349.3|149455|149360.4|149421.2|149314.2|730
1612373100000|2021-02-03 17:25:00|149442.3|149352.3|149461.4|149331.4|149473.9|149374.5|149428|149331.4|784
1612373400000|2021-02-03 17:30:00|149463.5|149333.5|149545.6|149455.6|149586|149496|149439.1|149332.1|886
1612373700000|2021-02-03 17:35:00|149545.9|149455.9|149507.2|149417.2|149566.7|149476.7|149501.2|149411.2|893
1612374000000|2021-02-03 17:40:00|149507.1|149417.1|149519.1|149429.1|149560.6|149470.6|149493.5|149380.3|897
1612374300000|2021-02-03 17:45:00|149519.2|149429.2|149535|149445|149552.8|149454.3|149495.8|149387.3|936
1612374600000|2021-02-03 17:50:00|149536.5|149446.5|149551.5|149461.5|149575.5|149470.5|149532.7|149438.3|638
1612374900000|2021-02-03 17:55:00|149550|149460|149503|149373|149590.6|149500.6|149497|149369.8|884
1612375200000|2021-02-03 18:00:00|149506.1|149376.1|149565.5|149475.5|149571.5|149481.5|149466.9|149362.5|793
1612375500000|2021-02-03 18:05:00|149565.7|149475.7|149546.4|149456.4|149591.8|149501.8|149540.7|149437.3|745
1612375800000|2021-02-03 18:10:00|149545.3|149455.3|149581.5|149491.5|149593|149493.6|149541.3|149434.6|769
1612376100000|2021-02-03 18:15:00|149581.6|149491.6|149578.1|149488.1|149601.6|149511.6|149564.2|149474.2|736
1612376400000|2021-02-03 18:20:00|149569.4|149479.4|149650.3|149560.3|149664.6|149568.5|149563.5|149473.5|634
1612376700000|2021-02-03 18:25:00|149649.7|149559.7|149638.5|149508.5|149714.7|149624.7|149589.9|149482.9|713
1612377000000|2021-02-03 18:30:00|149638.2|149508.2|149668.5|149578.5|149691.2|149601.2|149636.7|149507.6|623
1612377300000|2021-02-03 18:35:00|149667.9|149577.9|149658.9|149568.9|149675.1|149585.1|149642.8|149552.8|566
1612377600000|2021-02-03 18:40:00|149654.7|149564.7|149628.8|149498.8|149662.8|149564.7|149619.9|149489.9|717
1612377900000|2021-02-03 18:45:00|149627.7|149497.7|149621.3|149491.3|149642|149512|149617|149487|813
1612378200000|2021-02-03 18:50:00|149620.9|149490.9|149607.6|149477.6|149637.5|149507.5|149607.6|149477.6|787
1612378500000|2021-02-03 18:55:00|149608.5|149478.5|149611.2|149481.2|149640.1|149510.1|149600.1|149470.1|794
1612378800000|2021-02-03 19:00:00|149610.9|149480.9|149621|149531|149647.4|149538.4|149610.9|149480.9|493
1612379100000|2021-02-03 19:05:00|149623.2|149533.2|149537.2|149407.2|149626.7|149536.7|149455.1|149329.6|767
1612379400000|2021-02-03 19:10:00|149535.2|149405.2|149648.2|149518.2|149657|149540|149491.2|149368.4|662
1612379700000|2021-02-03 19:15:00|149649.5|149519.5|149675|149545|149694.8|149583.1|149626.6|149504.8|602
1612380000000|2021-02-03 19:20:00|149679.5|149549.5|149548.9|149418.9|149679.5|149562|149513.2|149383.2|759
1612380300000|2021-02-03 19:25:00|149542.1|149412.1|149579.5|149449.5|149602.7|149472.7|149509.9|149394|759
1612380600000|2021-02-03 19:30:00|149576|149446|149613.1|149483.1|149634.8|149525.1|149557.6|149437.5|720
1612380900000|2021-02-03 19:35:00|149614.1|149484.1|149627.3|149497.3|149650.6|149520.6|149591.7|149461.7|777
1612381200000|2021-02-03 19:40:00|149634.5|149504.5|149639.6|149509.6|149714.4|149584.4|149595.2|149490.4|840
1612381500000|2021-02-03 19:45:00|149646|149516|149704.7|149574.7|149723.8|149617.5|149598|149468|810
1612381800000|2021-02-03 19:50:00|149704.6|149574.6|149636|149546|149722.9|149592.9|149594.6|149464.6|661
1612382100000|2021-02-03 19:55:00|149638.2|149548.2|149665.3|149535.3|149672.2|149548.2|149556.5|149426.5|760
1612382400000|2021-02-03 20:00:00|149664|149534|149622.5|149492.5|149685.2|149555.2|149604.5|149474.5|673
1612382700000|2021-02-03 20:05:00|149620|149490|149635.7|149505.7|149660.5|149530.5|149617.6|149487.6|628
1612383000000|2021-02-03 20:10:00|149634.8|149504.8|149494.9|149364.9|149641.5|149511.5|149491.6|149361.6|706
1612383300000|2021-02-03 20:15:00|149492.6|149362.6|149603.8|149473.8|149615.8|149485.8|149460.2|149348|880
1612383600000|2021-02-03 20:20:00|149604.7|149474.7|149572.3|149442.3|149657.3|149527.3|149557.2|149427.2|630
1612383900000|2021-02-03 20:25:00|149570.9|149440.9|149603.5|149473.5|149640|149510|149536.1|149406.1|685
1612384200000|2021-02-03 20:30:00|149604.5|149474.5|149564.5|149434.5|149612.4|149482.4|149560.5|149430.5|859
1612384500000|2021-02-03 20:35:00|149564.2|149434.2|149619.5|149489.5|149624.6|149511|149558.8|149428.8|651
1612384800000|2021-02-03 20:40:00|149618.1|149488.1|149604.2|149514.2|149621.7|149514.4|149564.6|149474.6|698
1612385100000|2021-02-03 20:45:00|149603.7|149513.7|149577.2|149447.2|149629.1|149527|149569.5|149440.8|784
1612385400000|2021-02-03 20:50:00|149576.2|149446.2|149535.3|149405.3|149588.9|149458.9|149525.6|149395.6|660
1612385700000|2021-02-03 20:55:00|149533.7|149403.7|149644.6|149514.6|149676.2|149556.2|149523.6|149393.6|715
1612386000000|2021-02-03 21:00:00|149653.5|149523.5|149616.4|149486.4|149670.3|149540.3|149524.3|149394.3|798
1612386300000|2021-02-03 21:05:00|149616|149486|149596|149466|149634.8|149504.8|149550.4|149420.4|509
1612386600000|2021-02-03 21:10:00|149595|149465|149595.7|149465.7|149609.3|149479.3|149531|149401|525
1612386900000|2021-02-03 21:15:00|149596.2|149466.2|149585.5|149455.5|149626.7|149496.7|149578.4|149448.4|331
1612387200000|2021-02-03 21:20:00|149585.8|149455.8|149597.7|149467.7|149614|149484|149571.3|149441.3|121
1612387500000|2021-02-03 21:25:00|149591.3|149461.3|149525.1|149395.1|149606.1|149476.1|149522.3|149392.3|238
1612387800000|2021-02-03 21:30:00|149521.8|149391.8|149517.1|149387.1|149640.4|149483.6|149484.5|149385.6|275
1612388100000|2021-02-03 21:35:00|149515.4|149385.4|149522.9|149392.9|149541.6|149411.6|149500.2|149385.4|130
1612388400000|2021-02-03 21:40:00|149524|149394|149535|149405|149581.9|149424|149501.8|149371.8|414
1612388700000|2021-02-03 21:45:00|149534.7|149404.7|149513.3|149383.3|149632.4|149445|149466.6|149318.4|203
1612389000000|2021-02-03 21:50:00|149506|149376|149525.6|149395.6|149570.7|149428.5|149486|149326.9|178
1612389300000|2021-02-03 21:55:00|149526.6|149396.6|149543|149301|149614.7|149419.4|149500.4|149300.7|295
1612389600000|2021-02-03 22:00:00|149581.5|149339.5|149640.2|149398.2|149640.7|149398.7|149549.1|149307.1|51
1612389900000|2021-02-03 22:05:00|149639.4|149397.4|149635.1|149393.1|149653.9|149411.9|149622.3|149380.3|92
1612390200000|2021-02-03 22:10:00|149631.1|149389.1|149633.3|149391.3|149668.7|149426.7|149612.4|149370.4|148
1612390500000|2021-02-03 22:15:00|149633.7|149391.7|149632.9|149390.9|149673.5|149431.5|149627.1|149385.1|133
1612390800000|2021-02-03 22:20:00|149635.4|149393.4|149639.2|149397.2|149645.8|149403.8|149620.3|149378.3|129
1612391100000|2021-02-03 22:25:00|149645.5|149403.5|149638.5|149396.5|149645.9|149403.9|149628.5|149386.5|95
1612391400000|2021-02-03 22:30:00|149638.2|149396.2|149646.8|149404.8|149721|149479|149625.6|149383.6|120
1612391700000|2021-02-03 22:35:00|149642.3|149400.3|149661.9|149419.9|149675.5|149433.5|149623.1|149381.1|205
1612392000000|2021-02-03 22:40:00|149662|149420|149660.9|149418.9|149667.5|149425.5|149651.7|149409.7|112
1612392300000|2021-02-03 22:45:00|149656.9|149414.9|149659.1|149417.1|149676.6|149434.6|149652|149410|180
1612392600000|2021-02-03 22:50:00|149644|149402|149603.5|149361.5|149704.1|149462.1|149595|149353|191
1612392900000|2021-02-03 22:55:00|149606.3|149364.3|149604.8|149362.8|149684.6|149442.6|149597.1|149355.1|102
1612393200000|2021-02-03 23:00:00|149597.7|149355.7|149501.3|149371.3|149624.3|149397.1|149486|149333.3|297
1612393500000|2021-02-03 23:05:00|149495.4|149365.4|149589.3|149347.3|149616.2|149486.2|149489.9|149339.7|169
1612393800000|2021-02-03 23:10:00|149595.7|149353.7|149610.7|149368.7|149637.2|149395.2|149591.2|149349.2|167
1612394100000|2021-02-03 23:15:00|149619.8|149377.8|149600.3|149358.3|149627.5|149385.5|149586.1|149344.1|240
1612394400000|2021-02-03 23:20:00|149602.7|149360.7|149597.2|149355.2|149620|149378|149581.3|149339.3|193
1612394700000|2021-02-03 23:25:00|149600.9|149358.9|149605.1|149363.1|149620.4|149378.4|149583.9|149341.9|201
1612395000000|2021-02-03 23:30:00|149602.2|149360.2|149644.9|149402.9|149661.3|149450.2|149567.4|149338.3|214
1612395300000|2021-02-03 23:35:00|149644.8|149402.8|149602.2|149360.2|149666.8|149424.8|149596.9|149354.9|276
1612395600000|2021-02-03 23:40:00|149603.1|149361.1|149606.2|149364.2|149631.5|149391|149589.2|149347.2|216
1612395900000|2021-02-03 23:45:00|149607.2|149365.2|149585.4|149343.4|149618.8|149376.8|149508.7|149278.5|195
1612396200000|2021-02-03 23:50:00|149567.7|149325.7|149576.8|149334.8|149593.7|149366.9|149546.7|149314.3|171
1612396500000|2021-02-03 23:55:00|149578.4|149336.4|149583|149341|149614.9|149440.2|149538.5|149313.5|204
1612396800000|2021-02-04 00:00:00|149590.9|149348.9|149591.9|149360.2|149628.1|149413|149543|149327|353
1612397100000|2021-02-04 00:05:00|149593.1|149361|149595.2|149353.2|149661.9|149439.1|149540.4|149340.3|473
1612397400000|2021-02-04 00:10:00|149590.3|149354.2|149590.9|149368.6|149630.1|149423.7|149536.1|149333.6|485
1612397700000|2021-02-04 00:15:00|149592|149368|149614.6|149372.6|149665.7|149423.7|149543.2|149322.3|469
1612398000000|2021-02-04 00:20:00|149615.4|149373.4|149567.5|149348.4|149661.2|149419.2|149521.5|149314|512
1612398300000|2021-02-04 00:25:00|149585.7|149360.5|149574.6|149332.6|149587.9|149400.4|149494.6|149312|516
1612398600000|2021-02-04 00:30:00|149573.1|149331.1|149535.5|149326|149578|149399.4|149496.9|149305.4|468
1612398900000|2021-02-04 00:35:00|149543.2|149326.1|149505.3|149375.3|149574.7|149386.1|149459|149294|456
1612399200000|2021-02-04 00:40:00|149500.4|149370.4|149535.4|149319.2|149578|149394.2|149474.4|149296|541
1612399500000|2021-02-04 00:45:00|149545.5|149317.1|149559|149341.7|149570.2|149400.3|149490.3|149308.9|376
1612399800000|2021-02-04 00:50:00|149557.1|149339.8|149567.3|149354.8|149591.2|149413.7|149508.3|149320.9|318
1612400100000|2021-02-04 00:55:00|149567.9|149355|149594.5|149365.8|149598.4|149433|149525|149334.3|528
1612400400000|2021-02-04 01:00:00|149595.5|149353.5|149611.5|149376.8|149625|149430.2|149514.8|149319|765
1612400700000|2021-02-04 01:05:00|149604.9|149378.9|149546|149327|149667.4|149425.6|149490.5|149297.9|520
1612401000000|2021-02-04 01:10:00|149547.7|149324.5|149507.2|149377.2|149566.3|149404.3|149499.2|149311.4|466
1612401300000|2021-02-04 01:15:00|149507.9|149377.9|149508|149378|149550.3|149386.1|149486.7|149307.8|398
1612401600000|2021-02-04 01:20:00|149535|149332|149491.6|149361.6|149542|149386.6|149483.4|149313.5|228
1612401900000|2021-02-04 01:25:00|149491.8|149361.8|149495.2|149365.2|149546.4|149383.3|149482.9|149297.8|219
1612402200000|2021-02-04 01:30:00|149494.7|149364.7|149487.2|149357.2|149533.5|149388.2|149465.5|149299|463
1612402500000|2021-02-04 01:35:00|149484.3|149354.3|149492.7|149362.7|149541.2|149378.7|149477.9|149292|281
1612402800000|2021-02-04 01:40:00|149492.3|149362.3|149483.6|149353.6|149531.9|149387.9|149464|149315.4|366
1612403100000|2021-02-04 01:45:00|149483.4|149353.4|149479.3|149349.3|149500.8|149355.6|149428|149298|438
1612403400000|2021-02-04 01:50:00|149479.1|149349.1|149465.7|149335.7|149519|149355.6|149456.9|149303|241
1612403700000|2021-02-04 01:55:00|149467.6|149337.6|149471.2|149341.2|149492.3|149362.3|149434.8|149304.8|419
1612404000000|2021-02-04 02:00:00|149477.8|149347.8|149481.9|149351.9|149619.8|149429.4|149455.8|149305|576
1612404300000|2021-02-04 02:05:00|149490.3|149360.3|149463|149333|149509|149360.3|149449.5|149273|555
1612404600000|2021-02-04 02:10:00|149464.3|149334.3|149461.3|149331.3|149495.6|149365.6|149445.2|149315.2|409
1612404900000|2021-02-04 02:15:00|149460.2|149330.2|149450.9|149320.9|149503|149345.7|149425.4|149275.2|353
1612405200000|2021-02-04 02:20:00|149452.1|149322.1|149445.3|149315.3|149506|149334.4|149413.2|149253.5|352
1612405500000|2021-02-04 02:25:00|149446|149316|149493|149272.7|149494|149352.3|149427.9|149246|375
1612405800000|2021-02-04 02:30:00|149453|149323|149469.7|149339.7|149504|149341.3|149422.8|149263.8|279
1612406100000|2021-02-04 02:35:00|149476.2|149346.2|149468.1|149338.1|149512|149381|149452.4|149301|358
1612406400000|2021-02-04 02:40:00|149466|149336|149454.7|149324.7|149511.7|149374.8|149450|149287|394
1612406700000|2021-02-04 02:45:00|149457.8|149327.8|149461.7|149331.7|149502|149356.5|149446.3|149294|548
1612407000000|2021-02-04 02:50:00|149518.9|149276.9|149456.7|149326.7|149518.9|149355.6|149452.5|149276.9|484
1612407300000|2021-02-04 02:55:00|149458.2|149328.2|149464.3|149334.3|149502|149361.4|149443.7|149288|347
1612407600000|2021-02-04 03:00:00|149464.7|149334.7|149442.2|149312.2|149481|149344.6|149429.5|149273|494
1612407900000|2021-02-04 03:05:00|149442|149312|149462.2|149332.2|149490|149336.9|149427.4|149282|357
1612408200000|2021-02-04 03:10:00|149462.9|149332.9|149458.7|149328.7|149507|149362.3|149414.6|149264.2|406
1612408500000|2021-02-04 03:15:00|149458.3|149328.3|149492.9|149362.9|149498.5|149373|149455|149325|394
1612408800000|2021-02-04 03:20:00|149493|149363|149530.5|149400.5|149539|149409|149460.2|149295|433
1612409100000|2021-02-04 03:25:00|149536.9|149406.9|149726.5|149506.5|149779.2|149652|149521.7|149391.7|487
1612409400000|2021-02-04 03:30:00|149720.4|149502.8|149724.1|149594.1|149842.6|149669.8|149691.6|149501.3|501
1612409700000|2021-02-04 03:35:00|149723.6|149593.6|149742|149612|149775.5|149614.5|149692.8|149551.8|321
1612410000000|2021-02-04 03:40:00|149741.7|149611.7|149756.7|149626.7|149808.3|149641.2|149737.8|149558.3|345
1612410300000|2021-02-04 03:45:00|149755.7|149625.7|149736.4|149606.4|149810|149656.3|149722|149524.2|454
1612410600000|2021-02-04 03:50:00|149740|149610|149796.7|149596.3|149810.5|149636|149727.1|149537.4|392
1612410900000|2021-02-04 03:55:00|149762.6|149632.6|149808.3|149601.1|149835|149665.9|149747.3|149593|384
1612411200000|2021-02-04 04:00:00|149770.1|149640.1|149749.6|149619.6|149836|149664.5|149744.2|149579.9|440
1612411500000|2021-02-04 04:05:00|149758.9|149628.9|149775.3|149645.3|149794.4|149664.4|149737.7|149607.7|415
1612411800000|2021-02-04 04:10:00|149782.9|149652.9|149788.2|149658.2|149860.7|149695.4|149753.8|149600.4|453
1612412100000|2021-02-04 04:15:00|149769.3|149639.3|149798.4|149668.4|149834|149697.8|149747.5|149617.5|362
1612412400000|2021-02-04 04:20:00|149798.5|149668.5|149774.9|149644.9|149843.4|149695.3|149766|149627|384
1612412700000|2021-02-04 04:25:00|149775|149645|149790.3|149660.3|149835.5|149684|149767.9|149603.9|476
1612413000000|2021-02-04 04:30:00|149789.3|149659.3|149814.4|149684.4|149841.5|149693.2|149770|149602|347
1612413300000|2021-02-04 04:35:00|149812.2|149682.2|149819|149689|149858|149739.3|149805.6|149650|253
1612413600000|2021-02-04 04:40:00|149819.1|149689.1|149819.9|149689.9|149858.2|149706.8|149808.4|149622.1|249
1612413900000|2021-02-04 04:45:00|149820.7|149690.7|149818.3|149688.3|149836.7|149706.7|149807.6|149677.6|271
1612414200000|2021-02-04 04:50:00|149818.8|149688.8|149885.1|149755.1|149928.9|149792.5|149802.5|149654|443
1612414500000|2021-02-04 04:55:00|149884.1|149754.1|149861.3|149731.3|149918.4|149763.8|149846.8|149702|520
1612414800000|2021-02-04 05:00:00|149863.4|149733.4|149889.1|149759.1|149912.5|149772.6|149828.7|149684.6|456
1612415100000|2021-02-04 05:05:00|149893.4|149763.4|149885.4|149755.4|149924|149772.6|149847.8|149716|418
1612415400000|2021-02-04 05:10:00|149885|149755|149858.1|149728.1|149923|149768.3|149826.4|149650.7|421
1612415700000|2021-02-04 05:15:00|149859.6|149729.6|149843.9|149713.9|149890|149748.4|149828.1|149682|355
1612416000000|2021-02-04 05:20:00|149851.7|149721.7|149865.4|149735.4|149888|149751.4|149833|149672|426
1612416300000|2021-02-04 05:25:00|149862.9|149732.9|149897.1|149767.1|149920.8|149790.8|149836.9|149689|401
1612416600000|2021-02-04 05:30:00|149893.3|149763.3|150069.8|149939.8|150136.7|149965.2|149885|149763.3|610
1612416900000|2021-02-04 05:35:00|150020.7|149890.7|150032.9|149902.9|150128.9|149961.8|150007.9|149842|531
1612417200000|2021-02-04 05:40:00|150032.5|149902.5|150014.9|149884.9|150067|149904.2|149983.8|149853.8|514
1612417500000|2021-02-04 05:45:00|150014.3|149884.3|150021.8|149891.8|150059.5|149909|150002.8|149842.4|429
1612417800000|2021-02-04 05:50:00|150020.5|149890.5|150028.2|149898.2|150070.9|149907.5|149996.9|149839.1|479
1612418100000|2021-02-04 05:55:00|150030.6|149900.6|150002.6|149872.6|150077.2|149920.5|149994.5|149850.6|479
1612418400000|2021-02-04 06:00:00|150002.5|149872.5|149992.6|149862.6|150023.5|149893.5|149979.6|149849.6|539
1612418700000|2021-02-04 06:05:00|149992.3|149862.3|150018.1|149888.1|150027.6|149897.6|149988.9|149858.9|437
1612419000000|2021-02-04 06:10:00|150013.9|149883.9|150025.3|149895.3|150031.2|149901.2|149983.7|149853.7|445
1612419300000|2021-02-04 06:15:00|150024.5|149894.5|150153.7|150023.7|150255|150125|150024.2|149894.2|652
1612419600000|2021-02-04 06:20:00|150155.1|150025.1|150103.1|149973.1|150158.9|150028.9|150072.8|149944|776
1612419900000|2021-02-04 06:25:00|150104.5|149974.5|150205.7|150075.7|150218.8|150088.8|150091.2|149961.2|629
1612420200000|2021-02-04 06:30:00|150205.8|150075.8|150159.9|150029.9|150210.2|150080.2|150128.1|149998.1|627
1612420500000|2021-02-04 06:35:00|150160.1|150030.1|150009.8|149879.8|150180.3|150050.3|149999.7|149848.3|601
1612420800000|2021-02-04 06:40:00|150008.5|149878.5|150014.2|149884.2|150044.6|149914.6|150002.2|149872.2|392
1612421100000|2021-02-04 06:45:00|150015.7|149885.7|150152.1|150022.1|150164.2|150034.2|150007.2|149877.2|548
1612421400000|2021-02-04 06:50:00|150148.6|150018.6|150048.5|149918.5|150161.4|150031.4|150034|149916.9|697
1612421700000|2021-02-04 06:55:00|150049.1|149919.1|150056.2|149926.2|150086.9|149970.5|150039|149914.6|557
1612422000000|2021-02-04 07:00:00|150047.2|149917.2|150263.4|150133.4|150352.8|150222.8|149975.6|149859.6|792
1612422300000|2021-02-04 07:05:00|150265.1|150135.1|150321.1|150231.1|150341.2|150234|150218.7|150088.7|734
1612422600000|2021-02-04 07:10:00|150318.1|150228.1|150407.2|150277.2|150447.2|150317.2|150238|150108|790
1612422900000|2021-02-04 07:15:00|150401.9|150271.9|150272.4|150142.4|150451.9|150347.5|150241.6|150111.6|826
1612423200000|2021-02-04 07:20:00|150265.4|150135.4|150267.7|150137.7|150324.8|150194.8|150199.1|150069.1|666
1612423500000|2021-02-04 07:25:00|150267.5|150137.5|150314.5|150184.5|150327.3|150227.5|150256.8|150133.4|812
1612423800000|2021-02-04 07:30:00|150313.3|150183.3|150088.5|149998.5|150314|150184|150062.3|149950.6|777
1612424100000|2021-02-04 07:35:00|150088.9|149998.9|150066.2|149976.2|150094.2|150004.2|149987.7|149897.7|690
1612424400000|2021-02-04 07:40:00|150067.2|149977.2|150000.5|149910.5|150071.8|149980.9|149912.8|149822.8|754
1612424700000|2021-02-04 07:45:00|149999.4|149909.4|150004|149914|150019|149923.1|149918.7|149828.7|628
1612425000000|2021-02-04 07:50:00|150004.7|149914.7|150103.7|150013.7|150105.6|150014.3|149967.2|149877.2|747
1612425300000|2021-02-04 07:55:00|150104.3|150014.3|149902|149812|150114|150014.3|149868.7|149757.1|902
1612425600000|2021-02-04 08:00:00|149902.4|149812.4|149784.4|149694.4|149933.9|149820.1|149712|149604.6|1009
1612425900000|2021-02-04 08:05:00|149784.6|149694.6|149898.3|149808.3|149915.2|149811.2|149725.6|149635.6|955
1612426200000|2021-02-04 08:10:00|149898.2|149808.2|149727.2|149637.2|149904.8|149814.8|149673.3|149583.3|1056
1612426500000|2021-02-04 08:15:00|149730.8|149640.8|149615.3|149525.3|149735.7|149645.7|149580.8|149490.8|861
1612426800000|2021-02-04 08:20:00|149615.1|149525.1|149711.1|149621.1|149757.6|149667.6|149607.6|149517.6|915
1612427100000|2021-02-04 08:25:00|149726.3|149596.3|149646.4|149556.4|149796.7|149706.7|149643.8|149541.7|927
1612427400000|2021-02-04 08:30:00|149646.3|149556.3|149583.5|149493.5|149677.1|149587.1|149577.9|149487.9|923
1612427700000|2021-02-04 08:35:00|149588.4|149498.4|149514.9|149424.9|149601.5|149511.5|149491.6|149401.6|837
1612428000000|2021-02-04 08:40:00|149515.4|149425.4|149597.5|149507.5|149597.5|149507.5|149487.2|149397.2|744
1612428300000|2021-02-04 08:45:00|149600.8|149510.8|149522.9|149432.9|149601.5|149511.5|149495|149405|858
1612428600000|2021-02-04 08:50:00|149520.6|149430.6|149568.8|149478.8|149619.5|149529.5|149520.2|149430.2|754
1612428900000|2021-02-04 08:55:00|149569.7|149479.7|149519.3|149429.3|149633.7|149543.7|149486.4|149396.4|862
1612429200000|2021-02-04 09:00:00|149519.1|149429.1|149675.4|149585.4|149744.2|149646.7|149482.6|149389.3|799
1612429500000|2021-02-04 09:05:00|149674.2|149584.2|149822.3|149732.3|149824.2|149734.2|149674.2|149584.2|809
1612429800000|2021-02-04 09:10:00|149821.3|149731.3|149853.1|149763.1|150019.6|149907.8|149821.3|149707.8|914
1612430100000|2021-02-04 09:15:00|149852.2|149762.2|150010.7|149920.7|150047.8|149950.4|149848.6|149758.6|848
1612430400000|2021-02-04 09:20:00|150010.2|149920.2|149814.1|149724.1|150022.4|149932.4|149804.9|149714.9|823
1612430700000|2021-02-04 09:25:00|149811.6|149721.6|149686.3|149596.3|149844.8|149754.8|149678.5|149588.5|768
1612431000000|2021-02-04 09:30:00|149680.5|149590.5|149873.5|149783.5|149911.9|149796.7|149674.7|149584.7|723
1612431300000|2021-02-04 09:35:00|149874.3|149784.3|149733.9|149643.9|149891.3|149793.7|149720.7|149610.6|793
1612431600000|2021-02-04 09:40:00|149734.8|149644.8|149730.8|149640.8|149896.6|149784.7|149691.6|149601.6|838
1612431900000|2021-02-04 09:45:00|149730.6|149640.6|149700.8|149610.8|149738.5|149648.5|149666.9|149576.9|813
1612432200000|2021-02-04 09:50:00|149701.5|149611.5|149660.5|149570.5|149735.2|149616.3|149646.5|149556.5|679
1612432500000|2021-02-04 09:55:00|149657.4|149567.4|149930.8|149800.8|149938.5|149808.5|149650.4|149560.4|778
1612432800000|2021-02-04 10:00:00|149931.1|149801.1|149770|149680|149958.7|149868.7|149745|149641.4|873
1612433100000|2021-02-04 10:05:00|149770.5|149680.5|149677|149587|149818.2|149728.2|149672.9|149575.2|799
1612433400000|2021-02-04 10:10:00|149676.7|149586.7|149634.7|149504.7|149758.7|149647.1|149559.6|149454.2|821
1612433700000|2021-02-04 10:15:00|149637.1|149507.1|149582|149452|149637.1|149523.9|149461.1|149371.1|883
1612434000000|2021-02-04 10:20:00|149579.8|149449.8|149563.9|149473.9|149593.3|149503.3|149538.2|149445|708
1612434300000|2021-02-04 10:25:00|149564.8|149474.8|149415.8|149325.8|149565.1|149475.1|149406.8|149316.8|680
1612434600000|2021-02-04 10:30:00|149413.9|149323.9|149434.1|149344.1|149472.9|149382.9|149407.2|149317.2|718
1612434900000|2021-02-04 10:35:00|149434|149344|149665.7|149575.7|149673.3|149583.3|149434|149344|843
1612435200000|2021-02-04 10:40:00|149665.4|149575.4|149718.7|149588.7|149766.2|149676.2|149648.5|149545.2|919
1612435500000|2021-02-04 10:45:00|149716.5|149586.5|149985.8|149895.8|150037.4|149947.4|149691.2|149575.2|916
1612435800000|2021-02-04 10:50:00|149982|149892|149960.9|149870.9|150013.6|149923.6|149902.1|149812.1|776
1612436100000|2021-02-04 10:55:00|149966.5|149876.5|150382.2|150252.2|150386.3|150256.3|149956.9|149866.9|919
1612436400000|2021-02-04 11:00:00|150382.5|150252.5|150121.5|150031.5|150454|150336.9|150120.1|150030.1|879
1612436700000|2021-02-04 11:05:00|150119.1|150029.1|150205.5|150115.5|150223.5|150119.4|149958.7|149860.4|999
1612437000000|2021-02-04 11:10:00|150204.3|150114.3|150232.9|150142.9|150306.5|150216.5|150143.4|150053.4|863
1612437300000|2021-02-04 11:15:00|150224.5|150134.5|150222.3|150132.3|150299.2|150200.1|150195.9|150098.8|853
1612437600000|2021-02-04 11:20:00|150222|150132|150300.7|150210.7|150306.4|150216.1|150218.8|150128.8|856
1612437900000|2021-02-04 11:25:00|150299.6|150209.6|150410|150320|150429.1|150339.1|150283.2|150193.2|853
1612438200000|2021-02-04 11:30:00|150419.2|150329.2|150242.1|150152.1|150441.6|150335.1|150224.4|150134.4|732
1612438500000|2021-02-04 11:35:00|150240.6|150150.6|150358.9|150268.9|150386.1|150287.5|150115.2|150025.2|836
1612438800000|2021-02-04 11:40:00|150364.3|150274.3|150641.2|150551.2|150683|150579|150362|150272|922
1612439100000|2021-02-04 11:45:00|150641.5|150551.5|150709|150619|150729.9|150639.9|150574.3|150475.1|826
1612439400000|2021-02-04 11:50:00|150708.6|150618.6|150620.8|150530.8|150793.1|150703.1|150588|150498|866
1612439700000|2021-02-04 11:55:00|150619.6|150529.6|150768.1|150678.1|150808.8|150718.8|150614.6|150524.6|773
1612440000000|2021-02-04 12:00:00|150767.9|150677.9|150717.4|150627.4|150815.2|150725.2|150653.8|150552.9|1021
1612440300000|2021-02-04 12:05:00|150717.8|150627.8|150602|150512|150736.1|150646.1|150482.1|150383.9|997
1612440600000|2021-02-04 12:10:00|150602.1|150512.1|150354.7|150264.7|150602.1|150512.1|150336|150246|846
1612440900000|2021-02-04 12:15:00|150353.1|150263.1|150505.9|150375.9|150515.1|150385.1|150300.7|150200.2|939
1612441200000|2021-02-04 12:20:00|150514.8|150384.8|150768.9|150678.9|150806|150699.7|150437.3|150307.3|1025
1612441500000|2021-02-04 12:25:00|150768.1|150678.1|150760.8|150670.8|150819.8|150729.8|150730|150640|798
1612441800000|2021-02-04 12:30:00|150756.1|150666.1|150701.6|150611.6|150757.2|150667.2|150603.4|150505.4|801
1612442100000|2021-02-04 12:35:00|150700.1|150610.1|150718.8|150628.8|150720.6|150630.6|150611.5|150521.5|815
1612442400000|2021-02-04 12:40:00|150717.4|150627.4|150534.8|150444.8|150722.5|150632.5|150530.4|150440.4|810
1612442700000|2021-02-04 12:45:00|150536.6|150446.6|150638.6|150548.6|150678.2|150588.2|150520.3|150430.3|998
1612443000000|2021-02-04 12:50:00|150642.1|150552.1|150642.8|150552.8|150680.7|150577.9|150613.8|150517.7|978
1612443300000|2021-02-04 12:55:00|150638|150548|150574|150484|150645.7|150555.7|150563.8|150473.8|788
1612443600000|2021-02-04 13:00:00|150576.3|150486.3|150344|150254|150590.5|150500.5|150337.5|150223.9|784
1612443900000|2021-02-04 13:05:00|150341.9|150251.9|150346.4|150256.4|150399.3|150296.3|150336.1|150228.8|800
1612444200000|2021-02-04 13:10:00|150346.7|150256.7|150329.9|150239.9|150415.6|150313.7|150328|150238|839
1612444500000|2021-02-04 13:15:00|150329.2|150239.2|150248.2|150158.2|150345.4|150255.4|150234.1|150120.3|768
1612444800000|2021-02-04 13:20:00|150242.6|150152.6|150357.4|150267.4|150384.8|150288.8|150242.6|150138.1|717
1612445100000|2021-02-04 13:25:00|150360.8|150270.8|150391.4|150261.4|150404|150295.8|150331.6|150241.6|670
1612445400000|2021-02-04 13:30:00|150391.6|150261.6|150449.8|150319.8|150467.4|150337.4|150386.5|150256.5|853
1612445700000|2021-02-04 13:35:00|150445.8|150315.8|150300.7|150170.7|150474.4|150344.4|150235.3|150105.3|809
1612446000000|2021-02-04 13:40:00|150299.7|150169.7|150512.1|150382.1|150532.9|150402.9|150295.6|150165.6|942
1612446300000|2021-02-04 13:45:00|150511.9|150381.9|150501.9|150371.9|150533|150403|150466|150336|767
1612446600000|2021-02-04 13:50:00|150513.6|150383.6|150463.4|150333.4|150523.8|150393.8|150430|150300|760
1612446900000|2021-02-04 13:55:00|150462.3|150332.3|150560.5|150430.5|150592.5|150462.5|150441.2|150311.2|668
1612447200000|2021-02-04 14:00:00|150571.2|150441.2|150758.1|150628.1|150778.5|150648.5|150470.2|150340.2|820
1612447500000|2021-02-04 14:05:00|150758.5|150628.5|150729.7|150599.7|150799.5|150669.5|150638.2|150537.3|700
1612447800000|2021-02-04 14:10:00|150724.8|150594.8|150847.9|150717.9|150902.1|150772.1|150720.3|150590.3|714
1612448100000|2021-02-04 14:15:00|150852.9|150722.9|150882.1|150752.1|150890.3|150772.8|150734.5|150619.7|676
1612448400000|2021-02-04 14:20:00|150881.5|150751.5|150946.7|150816.7|150990|150860|150874.5|150744.5|617
1612448700000|2021-02-04 14:25:00|150952.5|150822.5|150821.8|150691.8|150958.2|150828.2|150809|150679|540
1612449000000|2021-02-04 14:30:00|150817.9|150687.9|150907.3|150777.3|150949.5|150822.9|150801.6|150671.6|657
1612449300000|2021-02-04 14:35:00|150907.5|150777.5|151138.8|151008.8|151204.2|151074.2|150844|150714|728
1612449600000|2021-02-04 14:40:00|151137|151007|151309.7|151179.7|151325.8|151195.8|151102|150972|703
1612449900000|2021-02-04 14:45:00|151298.4|151168.4|150997.1|150867.1|151323.8|151193.8|150979.5|150849.5|950
1612450200000|2021-02-04 14:50:00|150997|150867|151013.3|150883.3|151066.7|150936.7|150891.6|150761.6|1044
1612450500000|2021-02-04 14:55:00|151003|150873|150832|150702|151020|150890|150813.6|150683.6|1004
1612450800000|2021-02-04 15:00:00|150838.3|150708.3|150594.4|150464.4|150958|150835.2|150521|150391|999
1612451100000|2021-02-04 15:05:00|150591.4|150461.4|150522.8|150392.8|150598|150468|150427.6|150297.6|989
1612451400000|2021-02-04 15:10:00|150527.7|150397.7|150554.5|150424.5|150640.5|150510.5|150431|150301|859
1612451700000|2021-02-04 15:15:00|150553.7|150423.7|150649.6|150519.6|150654.5|150524.5|150522|150392|849
1612452000000|2021-02-04 15:20:00|150649.9|150519.9|150770.4|150640.4|150797.2|150667.2|150627.5|150517.8|749
1612452300000|2021-02-04 15:25:00|150771.6|150641.6|150856.9|150726.9|150949.4|150819.4|150733|150638|1041
1612452600000|2021-02-04 15:30:00|150861.1|150731.1|151001|150871|151014.7|150884.7|150856.7|150726.7|875
1612452900000|2021-02-04 15:35:00|151003.8|150873.8|150956.6|150826.6|151003.8|150873.8|150923|150793|823
1612453200000|2021-02-04 15:40:00|150957.7|150827.7|150783.1|150653.1|150962.2|150832.2|150755.5|150625.5|838
1612453500000|2021-02-04 15:45:00|150780.7|150650.7|150918|150788|150993.8|150863.8|150780.7|150650.7|921
1612453800000|2021-02-04 15:50:00|150921.7|150791.7|150958.4|150828.4|150969.3|150839.3|150878|150748|838
1612454100000|2021-02-04 15:55:00|150993.8|150863.8|150915|150785|151266.7|151136.7|150893.1|150763.1|936
1612454400000|2021-02-04 16:00:00|150906.5|150776.5|150739.2|150609.2|150924.8|150794.8|150633.5|150503.5|923
1612454700000|2021-02-04 16:05:00|150740|150610|150687.3|150557.3|150781|150652|150615.9|150490|838
1612455000000|2021-02-04 16:10:00|150685.7|150555.7|150780.4|150650.4|150864|150734|150654.5|150524.5|905
1612455300000|2021-02-04 16:15:00|150795.6|150665.6|150759.1|150629.1|150845.9|150729.1|150697.4|150604.1|732
1612455600000|2021-02-04 16:20:00|150764.2|150634.2|150619|150489|150775|150645|150618.2|150488.2|805
1612455900000|2021-02-04 16:25:00|150618.6|150488.6|150634.9|150504.9|150663.8|150533.8|150606.4|150476.4|822
1612456200000|2021-02-04 16:30:00|150630.4|150500.4|150629.5|150499.5|150672|150542|150610.3|150480.3|740
1612456500000|2021-02-04 16:35:00|150629.4|150499.4|150531.5|150401.5|150636.7|150506.7|150485|150355|751
1612456800000|2021-02-04 16:40:00|150532|150402|150612.8|150482.8|150647.1|150517.1|150476.3|150346.3|726
1612457100000|2021-02-04 16:45:00|150611.7|150481.7|150441.6|150311.6|150621|150491|150441.5|150311.5|992
1612457400000|2021-02-04 16:50:00|150443.3|150313.3|150557.7|150427.7|150627|150497|150443.3|150313.3|838
1612457700000|2021-02-04 16:55:00|150554.5|150424.5|150673.1|150543.1|150677.7|150547.7|150501.5|150371.5|862
1612458000000|2021-02-04 17:00:00|150673.7|150543.7|150620.4|150490.4|150697.5|150567.5|150605.5|150475.5|853
1612458300000|2021-02-04 17:05:00|150619.9|150489.9|150525.6|150395.6|150653.4|150523.4|150498.5|150368.5|694
1612458600000|2021-02-04 17:10:00|150523.5|150393.5|150472.5|150342.5|150556.6|150426.6|150461.9|150331.9|730
1612458900000|2021-02-04 17:15:00|150467.5|150337.5|150456.5|150326.5|150573.5|150443.5|150440.1|150310.1|785
1612459200000|2021-02-04 17:20:00|150454.4|150324.4|150474.6|150344.6|150509|150393|150425|150295|602
1612459500000|2021-02-04 17:25:00|150486.5|150356.5|150597.4|150467.4|150670.2|150540.2|150468|150338|971
1612459800000|2021-02-04 17:30:00|150597.5|150467.5|150514.3|150384.3|150715.5|150585.5|150452.4|150327.3|839
1612460100000|2021-02-04 17:35:00|150543.6|150413.6|150450.1|150320.1|150584.5|150454.5|150437.5|150310.5|698
1612460400000|2021-02-04 17:40:00|150454.3|150324.3|150449.7|150319.7|150505.5|150377.7|150419|150289|808
1612460700000|2021-02-04 17:45:00|150454.5|150324.5|150439.9|150309.9|150461|150331|150411.5|150281.5|635
1612461000000|2021-02-04 17:50:00|150442.4|150312.4|150331.8|150201.8|150479.1|150349.1|150323.9|150193.9|759
1612461300000|2021-02-04 17:55:00|150331.5|150201.5|150345.5|150215.5|150422.4|150292.4|150287.8|150197.8|763
1612461600000|2021-02-04 18:00:00|150343.5|150213.5|150241.1|150111.1|150372.4|150242.4|150220.5|150090.5|718
1612461900000|2021-02-04 18:05:00|150237.8|150107.8|150141.7|150011.7|150276|150146|150079.6|149949.6|907
1612462200000|2021-02-04 18:10:00|150141.8|150011.8|150097.7|149967.7|150142|150012|150077.3|149947.3|785
1612462500000|2021-02-04 18:15:00|150097.3|149967.3|150114.8|149984.8|150127|149997|150086.3|149956.3|608
1612462800000|2021-02-04 18:20:00|150108.5|149978.5|150210.4|150080.4|150231|150101|150090.9|149960.9|579
1612463100000|2021-02-04 18:25:00|150209.4|150079.4|150188.3|150058.3|150223.2|150093.2|150185.2|150055.2|566
1612463400000|2021-02-04 18:30:00|150192|150062|150224.8|150094.8|150233.5|150103.5|150080.5|149950.5|576
1612463700000|2021-02-04 18:35:00|150223.5|150093.5|150254.5|150124.5|150279.4|150149.4|150209|150079|648
1612464000000|2021-02-04 18:40:00|150257.5|150127.5|150275.6|150145.6|150286|150156|150215.5|150085.5|693
1612464300000|2021-02-04 18:45:00|150276.5|150146.5|150265.5|150135.5|150312.5|150185.1|150231.5|150101.5|759
1612464600000|2021-02-04 18:50:00|150255.7|150125.7|150284.3|150154.3|150299|150169|150245.2|150115.2|790
1612464900000|2021-02-04 18:55:00|150294|150164|150266.8|150136.8|150299|150169|150244|150114|819
1612465200000|2021-02-04 19:00:00|150270|150140|150304.1|150174.1|150328.2|150198.2|150264.5|150134.5|775
1612465500000|2021-02-04 19:05:00|150302.6|150172.6|150252|150122|150342.5|150212.5|150205.6|150075.6|673
1612465800000|2021-02-04 19:10:00|150252.5|150122.5|150249.5|150119.5|150281.2|150151.2|150203.8|150073.8|764
1612466100000|2021-02-04 19:15:00|150275|150145|150258.2|150128.2|150306|150176|150252.3|150122.3|676
1612466400000|2021-02-04 19:20:00|150271.1|150141.1|150301.3|150171.3|150347.7|150217.7|150253|150123|868
1612466700000|2021-02-04 19:25:00|150289.7|150159.7|150336.5|150206.5|150357.5|150227.5|150281.1|150151.1|672
1612467000000|2021-02-04 19:30:00|150339.4|150209.4|150360|150230|150411.4|150281.4|150326.5|150196.5|905
1612467300000|2021-02-04 19:35:00|150356.9|150226.9|150261.5|150131.5|150384.7|150254.7|150221.6|150091.6|855
1612467600000|2021-02-04 19:40:00|150262.4|150132.4|150243|150113|150293|150163|150219|150089|579
1612467900000|2021-02-04 19:45:00|150230.5|150100.5|150254.2|150124.2|150337.5|150207.5|150216.9|150086.9|612
1612468200000|2021-02-04 19:50:00|150248|150118|150264.8|150134.8|150319.6|150189.6|150231|150101|783
1612468500000|2021-02-04 19:55:00|150266.6|150136.6|150200.6|150070.6|150311|150181|150181|150051|697
1612468800000|2021-02-04 20:00:00|150199.7|150069.7|150229.7|150099.7|150256|150126|150183.9|150053.9|580
1612469100000|2021-02-04 20:05:00|150228.6|150098.6|150244.1|150114.1|150292|150162|150219.5|150089.5|758
1612469400000|2021-02-04 20:10:00|150256.6|150126.6|150282.9|150152.9|150330.5|150200.5|150240.5|150110.5|790
1612469700000|2021-02-04 20:15:00|150279.8|150149.8|150288.3|150158.3|150329.4|150199.4|150249.5|150119.5|672
1612470000000|2021-02-04 20:20:00|150277.5|150147.5|150279.6|150149.6|150298.9|150168.9|150263.3|150133.3|501
1612470300000|2021-02-04 20:25:00|150279.5|150149.5|150264.8|150134.8|150332.1|150202.1|150238|150108|963
1612470600000|2021-02-04 20:30:00|150256.5|150126.5|150276.6|150146.6|150293.5|150163.5|150221|150091|766
1612470900000|2021-02-04 20:35:00|150285.4|150155.4|150289.3|150159.3|150317.7|150187.7|150252.2|150122.2|665
1612471200000|2021-02-04 20:40:00|150275|150145|150138.6|150008.6|150295.5|150165.5|150137.1|150007.1|846
1612471500000|2021-02-04 20:45:00|150144|150014|150261.4|150131.4|150273.9|150143.9|150097.1|149967.1|860
1612471800000|2021-02-04 20:50:00|150261.2|150131.2|150138|150008|150294.2|150164.2|150112.1|149982.1|853
1612472100000|2021-02-04 20:55:00|150138.7|150008.7|150162.1|150032.1|150242.1|150112.1|150132.4|150002.4|742
1612472400000|2021-02-04 21:00:00|150161.6|150031.6|150034.8|149904.8|150192|150049.3|150024.5|149894.5|770
1612472700000|2021-02-04 21:05:00|150065|149935|150027.2|149897.2|150080|149950|150016.9|149886.9|894
1612473000000|2021-02-04 21:10:00|150076|149946|150015.3|149885.3|150076|149946|150004.6|149874.6|900
1612473300000|2021-02-04 21:15:00|150013.4|149883.4|150048.7|149918.7|150072|149942|150006|149876|593
1612473600000|2021-02-04 21:20:00|150033.7|149903.7|150226.4|150096.4|150256.5|150126.5|150020.5|149890.5|363
1612473900000|2021-02-04 21:25:00|150224.8|150094.8|150176.8|150046.8|150259.5|150129.5|150057|149918|341
1612474200000|2021-02-04 21:30:00|150188.5|150058.5|150168|150038|150236.3|150063|150114.1|149984.1|180
1612474500000|2021-02-04 21:35:00|150170.5|150040.5|150193.6|150063.6|150230.4|150070.2|150059.2|149914.2|214
1612474800000|2021-02-04 21:40:00|150195|150065|150201.4|150071.4|150237.5|150094.3|150073.5|149891.2|337
1612475100000|2021-02-04 21:45:00|150188|150058|150196.9|150066.9|150235.6|150076.1|150157.4|149993.6|151
1612475400000|2021-02-04 21:50:00|150165|150035|150153.4|150003.4|150227.5|150060|150129.1|149976.7|163
1612475700000|2021-02-04 21:55:00|150190.8|150025.6|150179.5|149937.5|150299|150057|150147|149924|186
1612476000000|2021-02-04 22:00:00|150163.4|149921.4|150029.3|149787.3|150282.5|150040.5|150028.7|149786.7|66
1612476300000|2021-02-04 22:05:00|150041.8|149799.8|150079|149837|150082.2|149846|149870|149628|238
1612476600000|2021-02-04 22:10:00|150073.6|149831.6|150058.5|149816.5|150081.4|149839.4|150026|149784|72
1612476900000|2021-02-04 22:15:00|150077|149835|150076.7|149834.7|150083.6|149841.6|150021|149779|66
1612477200000|2021-02-04 22:20:00|150076.6|149834.6|150076.2|149834.2|150161|149919|150058.6|149816.6|31
1612477500000|2021-02-04 22:25:00|150074.2|149832.2|150078.1|149836.1|150167.3|149925.3|150029.6|149787.6|174
1612477800000|2021-02-04 22:30:00|150059|149817|150094.2|149852.2|150157|149915|150059|149817|324
1612478100000|2021-02-04 22:35:00|150090.5|149848.5|150078.8|149836.8|150106.6|149864.6|150051.4|149809.4|651
1612478400000|2021-02-04 22:40:00|150065.1|149823.1|150096.2|149854.2|150108.8|149866.8|150051.4|149809.4|646
1612478700000|2021-02-04 22:45:00|150139.7|149897.7|150138.4|149896.4|150178.7|149936.7|150058.5|149816.5|577
1612479000000|2021-02-04 22:50:00|150104.3|149862.3|150127.1|149885.1|150185.9|149943.9|150058.5|149816.5|366
1612479300000|2021-02-04 22:55:00|150130.8|149888.8|150151.6|149909.6|150166.6|149924.6|150058.5|149816.5|177
1612479600000|2021-02-04 23:00:00|150148.7|149906.7|150183.2|149948.6|150281.8|150039.8|150111|149869|525
1612479900000|2021-02-04 23:05:00|150182.7|149948.9|150188.8|149947.3|150247.5|150005.5|150126.1|149893.1|391
1612480200000|2021-02-04 23:10:00|150136.2|149955.5|150137.5|149895.5|150235|149993|150107.2|149868.8|372
1612480500000|2021-02-04 23:15:00|150124.6|149882.6|150115.6|149873.6|150159.6|149917.6|150097|149855|127
1612480800000|2021-02-04 23:20:00|150108.3|149866.3|150139.3|149959.9|150246.5|150004.5|150098.5|149856.5|379
1612481100000|2021-02-04 23:25:00|150242|150000|150116.4|149911.4|150247.5|150005.5|150082.9|149840.9|465
1612481400000|2021-02-04 23:30:00|150138.2|149911.2|150118.4|149876.4|150213.5|149971.5|150101.5|149859.5|626
1612481700000|2021-02-04 23:35:00|150111.3|149919|150136.6|149932.3|150206|149964|150082.4|149848.2|652
1612482000000|2021-02-04 23:40:00|150135.3|149932.8|150137.5|149942.2|150228.5|149986.5|150120.1|149887.2|539
1612482300000|2021-02-04 23:45:00|150137.3|149938.9|150123.2|149911.3|150222|149980|150093.4|149856.5|671
1612482600000|2021-02-04 23:50:00|150125.3|149914.7|150099.5|149919.3|150154.9|149941.7|150098.2|149859.5|571
1612482900000|2021-02-04 23:55:00|150099.1|149917.7|150104.3|149879.3|150203.5|149961.5|150082.6|149853|591
1612483200000|2021-02-05 00:00:00|150102.4|149868.6|150100.5|149936.4|150200.5|149958.5|150021.2|149843.5|591
1612483500000|2021-02-05 00:05:00|150122.4|149947.3|150123.8|149904|150218.5|149984.1|150038.2|149842|498
1612483800000|2021-02-05 00:10:00|150132.6|149943.1|150125|149883|150214|149972|150063.3|149855|520
1612484100000|2021-02-05 00:15:00|150098|149905.2|150086.3|149956.3|150154.9|149999.1|150077|149868|519
1612484400000|2021-02-05 00:20:00|150092.4|149962.4|150125|149960|150133.2|149990.2|150062.5|149888|573
1612484700000|2021-02-05 00:25:00|150123|149959|150092.3|149931.7|150190.8|149991.2|150064.2|149909|541
1612485000000|2021-02-05 00:30:00|150085.9|149955.9|150130.4|150000.4|150145.7|150015.7|150061.6|149908|556
1612485300000|2021-02-05 00:35:00|150149.5|150019.5|150139|150009|150159.5|150029.5|150124|149994|410
1612485600000|2021-02-05 00:40:00|150139.8|150009.8|150129.5|149999.5|150143.5|150013.5|150118|149988|350
1612485900000|2021-02-05 00:45:00|150129.1|149999.1|150131.3|150001.3|150285|150050.5|150094.7|149948|434
1612486200000|2021-02-05 00:50:00|150169|150039|150142.4|150012.4|150289|150054.9|150017|149887|442
1612486500000|2021-02-05 00:55:00|150145.5|150015.5|150156.1|150026.1|150284|150050.5|150093.5|149963.5|350
1612486800000|2021-02-05 01:00:00|150141.3|150011.3|150283|150050|150289|150052.6|150098|149968|356
1612487100000|2021-02-05 01:05:00|150142.5|150012.5|150320.4|150156|150422.5|150196.1|150117.5|149970.4|541
1612487400000|2021-02-05 01:10:00|150320.5|150137.1|150278.4|150094.4|150519.5|150277.5|150182.1|149987.9|707
1612487700000|2021-02-05 01:15:00|150279.3|150082.4|150263.8|150046.5|150448.1|150224.1|150154|149997|667
1612488000000|2021-02-05 01:20:00|150226.7|150065.8|150194.1|150043|150416.2|150204.3|150186.1|149971|598
1612488300000|2021-02-05 01:25:00|150232|150023|150207|150033.8|150328|150087.4|150158|149971|487
1612488600000|2021-02-05 01:30:00|150194.2|150026.4|150198.5|150034.3|150365.4|150162.1|150162|149967|517
1612488900000|2021-02-05 01:35:00|150204.2|150034.8|150203.9|150042.3|150381.6|150151.1|150173|149967|582
1612489200000|2021-02-05 01:40:00|150202.9|150035.2|150186|150006|150336|150107.9|150140.8|149969|415
1612489500000|2021-02-05 01:45:00|150196|150029.2|150203|149989|150305|150063|150165|149989|366
1612489800000|2021-02-05 01:50:00|150209.7|150031|150238.5|150075.6|150303.5|150122|150164.3|149970|524
1612490100000|2021-02-05 01:55:00|150238.8|150079.5|150247.6|150117.6|150262.3|150132.3|150174.6|149994.6|501
1612490400000|2021-02-05 02:00:00|150233.7|150103.7|150130.5|150000.5|150301|150117.5|150113.5|149926.5|562
1612490700000|2021-02-05 02:05:00|150129.9|149999.9|150151|150021|150231.5|150101.5|150124.8|149940|510
1612491000000|2021-02-05 02:10:00|150171.5|150041.5|150165.9|150035.9|150208.6|150052|150130|149942.5|505
1612491300000|2021-02-05 02:15:00|150166.2|150036.2|150149|150019|150202.5|150042.5|150116.8|149932|450
1612491600000|2021-02-05 02:20:00|150145|150015|150133.7|150003.7|150198|150029.2|150089.1|149934.5|473
1612491900000|2021-02-05 02:25:00|150144.6|150014.6|150153.5|150023.5|150201.5|150052.2|150039.5|149909.5|473
1612492200000|2021-02-05 02:30:00|150161.4|150011.2|150142.7|150012.7|150245.5|150028|150113.4|149923.5|467
1612492500000|2021-02-05 02:35:00|150142.5|150012.5|150127.3|149997.3|150250|150034|150125|149930|325
1612492800000|2021-02-05 02:40:00|150125.4|149995.4|150210|150007|150287.5|150061.2|150122.3|149936.9|492
1612493100000|2021-02-05 02:45:00|150232.9|150068.9|150409.8|150167.8|150459.5|150233.8|150152.1|149971|421
1612493400000|2021-02-05 02:50:00|150330.6|150200.6|150303.5|150173.5|150436|150229.8|150229|150024.5|448
1612493700000|2021-02-05 02:55:00|150295.9|150165.9|150363|150233|150459|150249|150258.5|150119.6|594
1612494000000|2021-02-05 03:00:00|150329.6|150199.6|150360.1|150230.1|150466.5|150248.1|150319.7|150149.7|468
1612494300000|2021-02-05 03:05:00|150360.2|150230.2|150348.5|150218.5|150467.5|150246.2|150286|150149|452
1612494600000|2021-02-05 03:10:00|150381|150158|150334.3|150204.3|150460.5|150247|150308|150134|554
1612494900000|2021-02-05 03:15:00|150318|150188|150368.7|150238.7|150482|150280.5|150287.5|150151|459
1612495200000|2021-02-05 03:20:00|150354|150224|150336|150206|150484|150250|150290|150150.3|559
1612495500000|2021-02-05 03:25:00|150332.9|150202.9|150264.1|150134.1|150395|150213.2|150260.5|150094|552
1612495800000|2021-02-05 03:30:00|150249.9|150119.9|150283|150153|150365.5|150204.5|150249.9|150088|541
1612496100000|2021-02-05 03:35:00|150316|150186|150323.6|150193.6|150371.8|150229.5|150255.5|150111.5|446
1612496400000|2021-02-05 03:40:00|150294.5|150164.5|150354.7|150224.7|150415.9|150285.9|150292|150101|519
1612496700000|2021-02-05 03:45:00|150350.7|150220.7|150314.2|150184.2|150397|150248.8|150283|150114.5|891
1612497000000|2021-02-05 03:50:00|150313.4|150183.4|150329|150131|150368.2|150212.7|150201.7|150071.7|783
1612497300000|2021-02-05 03:55:00|150283|150153|150290.8|150160.8|150398.7|150268.7|150263.1|150097.8|1001
1612497600000|2021-02-05 04:00:00|150316.2|150186.2|150314.7|150184.7|150444.5|150270.1|150219.5|150087.7|987
1612497900000|2021-02-05 04:05:00|150292.8|150162.8|150254.9|150124.9|150338|150202|150219|150058.5|605
1612498200000|2021-02-05 04:10:00|150257.6|150127.6|150236.6|150106.6|150284.5|150154.5|150224.3|150081|386
1612498500000|2021-02-05 04:15:00|150224|150094|150270|150140|150275.5|150145.5|150213.5|150071|435
1612498800000|2021-02-05 04:20:00|150248.2|150118.2|150269.5|150139.5|150274|150144|150210|150080|382
1612499100000|2021-02-05 04:25:00|150233.8|150103.8|150250.5|150120.5|150269.5|150139.5|150194|150064|473
1612499400000|2021-02-05 04:30:00|150235.8|150105.8|150260.5|150130.5|150395|150245|150225.8|150095.8|534
1612499700000|2021-02-05 04:35:00|150250.5|150120.5|150239.3|150109.3|150293|150163|150206.2|150076.2|450
1612500000000|2021-02-05 04:40:00|150238.7|150108.7|150247.4|150117.4|150267|150137|150169.4|150039.4|477
1612500300000|2021-02-05 04:45:00|150258.8|150128.8|150247.6|150117.6|150272.5|150142.5|150207.3|150077.3|310
1612500600000|2021-02-05 04:50:00|150224.2|150094.2|150232|150102|150289.5|150159.5|150209.7|150079.7|383
1612500900000|2021-02-05 04:55:00|150249.7|150119.7|150249|150119|150296.5|150166.5|150207.9|150077.9|458
1612501200000|2021-02-05 05:00:00|150245.8|150115.8|150256|150126|150392|150262|150212.9|150082.9|419
1612501500000|2021-02-05 05:05:00|150241|150111|150233.2|150103.2|150273|150143|150217.9|150087.9|495
1612501800000|2021-02-05 05:10:00|150233.5|150103.5|150229.9|150099.9|150247|150117|150211.4|150081.4|488
1612502100000|2021-02-05 05:15:00|150237.3|150107.3|150241.2|150111.2|150270.5|150140.5|150215|150085|540
1612502400000|2021-02-05 05:20:00|150245.3|150115.3|150241.5|150111.5|150264.5|150134.5|150220.2|150090.2|628
1612502700000|2021-02-05 05:25:00|150248.5|150118.5|150234|150104|150258|150128|150211.5|150081.5|495
1612503000000|2021-02-05 05:30:00|150233.4|150103.4|150143|150013|150247.9|150117.9|150130.9|150000.9|605
1612503300000|2021-02-05 05:35:00|150141.6|150011.6|150014.8|149884.8|150164.5|150034.5|149988.8|149858.8|610
1612503600000|2021-02-05 05:40:00|150015.2|149885.2|150006|149876|150064.9|149934.9|149979.3|149849.3|568
1612503900000|2021-02-05 05:45:00|150023|149893|150000.5|149870.5|150061.5|149931.5|149978|149848|399
1612504200000|2021-02-05 05:50:00|150014|149884|150025.9|149895.9|150065|149935|149988.5|149858.5|504
1612504500000|2021-02-05 05:55:00|150028.6|149898.6|150017.6|149887.6|150060.5|149930.5|150002.5|149872.5|608
1612504800000|2021-02-05 06:00:00|150018.9|149888.9|149981.6|149851.6|150040|149910|149962.2|149832.2|541
1612505100000|2021-02-05 06:05:00|149999.3|149869.3|149937|149807|149999.3|149869.3|149915.9|149785.9|596
1612505400000|2021-02-05 06:10:00|149937.3|149807.3|149962.2|149832.2|149964.9|149834.9|149916.2|149786.2|625
1612505700000|2021-02-05 06:15:00|149986|149856|149966|149836|149986|149856|149914.1|149784.1|414
1612506000000|2021-02-05 06:20:00|149956.6|149826.6|149944.5|149814.5|149998.9|149868.9|149911.4|149781.4|475
1612506300000|2021-02-05 06:25:00|149932.5|149802.5|149926.8|149796.8|149976.5|149846.5|149900.5|149770.5|489
1612506600000|2021-02-05 06:30:00|149921.9|149791.9|149900.9|149770.9|149932|149802|149858.5|149728.5|369
1612506900000|2021-02-05 06:35:00|149893.5|149763.5|149823.8|149693.8|149906|149776|149810|149680|489
1612507200000|2021-02-05 06:40:00|149824.4|149694.4|149938.5|149808.5|149949.3|149819.3|149800.8|149670.8|475
1612507500000|2021-02-05 06:45:00|149940.2|149810.2|149890.4|149760.4|149967|149819.3|149804|149679.9|363
1612507800000|2021-02-05 06:50:00|149879.5|149749.5|149882.9|149752.9|149925.4|149789.6|149757.5|149627.5|380
1612508100000|2021-02-05 06:55:00|149808|149718|149882|149752|149915.1|149785.1|149790.8|149700.8|367
1612508400000|2021-02-05 07:00:00|149904.7|149774.7|149690|149560|149904.7|149774.7|149688.1|149558.1|540
1612508700000|2021-02-05 07:05:00|149686.7|149556.7|149633.5|149503.5|149702|149572|149554.4|149464.4|421
1612509000000|2021-02-05 07:10:00|149633.4|149503.4|149695.8|149565.8|149725.5|149595.5|149580.6|149450.6|646
1612509300000|2021-02-05 07:15:00|149692.4|149562.4|149755.9|149625.9|149766.5|149636.5|149680|149550|768
1612509600000|2021-02-05 07:20:00|149758.4|149628.4|149789.8|149659.8|149809.6|149679.6|149708.5|149578.5|707
1612509900000|2021-02-05 07:25:00|149782|149652|149975.6|149845.6|149995.2|149865.2|149779.7|149649.7|763
1612510200000|2021-02-05 07:30:00|149987.9|149857.9|149748|149618|149998.3|149868.3|149739.4|149609.4|757
1612510500000|2021-02-05 07:35:00|149748.8|149618.8|149697.5|149567.5|149759.2|149629.2|149671.3|149541.3|801
1612510800000|2021-02-05 07:40:00|149699.5|149569.5|149905.5|149775.5|149905.5|149775.5|149696.3|149566.3|869
1612511100000|2021-02-05 07:45:00|149909.1|149779.1|149850|149720|149909.1|149779.1|149792|149662|698
1612511400000|2021-02-05 07:50:00|149850.9|149720.9|149746.3|149656.3|149895.3|149765.3|149719.1|149600.5|668
1612511700000|2021-02-05 07:55:00|149747.7|149657.7|149721.2|149631.2|149764.2|149674.2|149719.5|149629.5|693
1612512000000|2021-02-05 08:00:00|149720.5|149630.5|149642.5|149552.5|149741|149633.3|149599.7|149505|920
1612512300000|2021-02-05 08:05:00|149643.1|149553.1|149479.4|149389.4|149695.3|149605.3|149437.3|149333.6|878
1612512600000|2021-02-05 08:10:00|149478.9|149388.9|149262|149172|149522|149431.8|149243.4|149153.4|1035
1612512900000|2021-02-05 08:15:00|149257.3|149167.3|149274.1|149184.1|149493.2|149371.5|149252.6|149162.6|943
1612513200000|2021-02-05 08:20:00|149273.2|149183.2|149186.5|149096.5|149273.2|149183.2|149142.2|149036.9|870
1612513500000|2021-02-05 08:25:00|149187.1|149097.1|149346|149256|149365.5|149275.5|149187.1|149097.1|852
1612513800000|2021-02-05 08:30:00|149346.4|149256.4|149318|149228|149348|149258|149198.7|149108.7|914
1612514100000|2021-02-05 08:35:00|149319.1|149229.1|149293.7|149203.7|149365.8|149275.8|149204|149114|894
1612514400000|2021-02-05 08:40:00|149288.5|149198.5|149496.6|149406.6|149504.4|149414.4|149288.5|149198.5|927
1612514700000|2021-02-05 08:45:00|149495.5|149405.5|149430.5|149340.5|149519.9|149429.9|149363.4|149258.5|831
1612515000000|2021-02-05 08:50:00|149429.5|149339.5|149431|149341|149478.8|149388.8|149427.1|149337.1|783
1612515300000|2021-02-05 08:55:00|149431.4|149341.4|149318|149228|149473.6|149383.6|149211.3|149109|926
1612515600000|2021-02-05 09:00:00|149315.9|149225.9|149215.2|149125.2|149327.3|149237.3|149162|149072|807
1612515900000|2021-02-05 09:05:00|149212.5|149122.5|149322.6|149232.6|149414.1|149324.1|149212.2|149122.2|803
1612516200000|2021-02-05 09:10:00|149322.2|149232.2|149347|149257|149356.3|149266.3|149264.9|149174.9|775
1612516500000|2021-02-05 09:15:00|149347.4|149257.4|149413.7|149323.7|149468.8|149378.8|149336.1|149246.1|815
1612516800000|2021-02-05 09:20:00|149411.4|149321.4|149370.2|149280.2|149437.9|149347.9|149339.9|149249.9|696
1612517100000|2021-02-05 09:25:00|149371.4|149281.4|149364.3|149274.3|149381.4|149291.4|149346|149256|722
1612517400000|2021-02-05 09:30:00|149366.3|149276.3|149433.5|149343.5|149461.4|149371.4|149331.8|149241.8|805
1612517700000|2021-02-05 09:35:00|149431.6|149341.6|149556.5|149466.5|149571.5|149481.5|149427.4|149337.4|741
1612518000000|2021-02-05 09:40:00|149556.3|149466.3|149518|149428|149631.6|149541.6|149517.5|149427.5|753
1612518300000|2021-02-05 09:45:00|149522.8|149432.8|149632|149542|149674.2|149584.2|149459.3|149369.3|750
1612518600000|2021-02-05 09:50:00|149630.6|149540.6|149537.8|149447.8|149675.2|149585.2|149523.8|149433.8|880
1612518900000|2021-02-05 09:55:00|149539.3|149449.3|149583.3|149493.3|149584.6|149494.6|149516.3|149426.3|828
1612519200000|2021-02-05 10:00:00|149583.7|149493.7|149616.5|149526.5|149653.4|149563.4|149568.4|149478.4|817
1612519500000|2021-02-05 10:05:00|149616.3|149526.3|149682.9|149592.9|149683.9|149593.9|149610.5|149520.5|641
1612519800000|2021-02-05 10:10:00|149683.5|149593.5|149740.2|149650.2|149744.7|149654.7|149655|149565|710
1612520100000|2021-02-05 10:15:00|149739|149649|149822.9|149732.9|149839.1|149749.1|149736.6|149646.6|691
1612520400000|2021-02-05 10:20:00|149824.9|149734.9|149812.2|149722.2|149858.9|149755.3|149639.3|149539.2|847
1612520700000|2021-02-05 10:25:00|149818.4|149728.4|149762|149672|149819.1|149729.1|149708.8|149618.8|852
1612521000000|2021-02-05 10:30:00|149756.5|149666.5|149863.6|149773.6|149873.5|149783.5|149717.1|149627.1|715
1612521300000|2021-02-05 10:35:00|149861.7|149771.7|149709.8|149619.8|149864.7|149774.7|149697.8|149604.6|751
1612521600000|2021-02-05 10:40:00|149708.9|149618.9|149712.5|149622.5|149747.6|149657.6|149638.7|149548.7|713
1612521900000|2021-02-05 10:45:00|149713|149623|149669.8|149579.8|149742.4|149652.4|149652.2|149562.2|680
1612522200000|2021-02-05 10:50:00|149670.5|149580.5|149658.6|149568.6|149705|149615|149603.4|149513.4|853
1612522500000|2021-02-05 10:55:00|149658.5|149568.5|149598.9|149508.9|149676.4|149586.4|149596.8|149506.8|717
1612522800000|2021-02-05 11:00:00|149599.7|149509.7|149603.4|149513.4|149623.2|149533.2|149510.3|149420.3|749
1612523100000|2021-02-05 11:05:00|149603.3|149513.3|149635.2|149545.2|149669.2|149579.2|149603.3|149513.3|672
1612523400000|2021-02-05 11:10:00|149648.1|149558.1|149787.2|149697.2|149823.4|149733.4|149613.7|149523.7|806
1612523700000|2021-02-05 11:15:00|149787|149697|149646.7|149556.7|149787|149697|149646.1|149556.1|707
1612524000000|2021-02-05 11:20:00|149642.2|149552.2|149697.7|149607.7|149697.7|149607.7|149625.7|149535.7|804
1612524300000|2021-02-05 11:25:00|149697.8|149607.8|149732.7|149642.7|149743.5|149653.5|149658.2|149568.2|741
1612524600000|2021-02-05 11:30:00|149733.6|149643.6|149709.2|149619.2|149815.5|149708.5|149706.8|149616.8|710
1612524900000|2021-02-05 11:35:00|149706.3|149616.3|149613.7|149523.7|149720.1|149630.1|149582.3|149492.3|776
1612525200000|2021-02-05 11:40:00|149614.7|149524.7|149566.7|149476.7|149657.9|149567.9|149503.4|149413.4|700
1612525500000|2021-02-05 11:45:00|149572|149482|149586.8|149496.8|149648.5|149542.3|149530.5|149440.5|825
1612525800000|2021-02-05 11:50:00|149584.2|149494.2|149604.8|149514.8|149607|149517|149530.6|149440.6|754
1612526100000|2021-02-05 11:55:00|149605.5|149515.5|149524.8|149434.8|149611.7|149521.7|149511.9|149421.9|652
1612526400000|2021-02-05 12:00:00|149523.5|149433.5|149580.9|149490.9|149586.6|149496.6|149507.8|149417.8|752
1612526700000|2021-02-05 12:05:00|149584.7|149494.7|149577|149487|149597.7|149507.7|149521|149431|736
1612527000000|2021-02-05 12:10:00|149576.1|149486.1|149588|149498|149601.9|149511.9|149523.8|149433.8|744
1612527300000|2021-02-05 12:15:00|149587.4|149497.4|149598|149508|149619.5|149529.5|149568.1|149478.1|801
1612527600000|2021-02-05 12:20:00|149596.8|149506.8|149735.5|149645.5|149758.8|149662.7|149584.9|149494.9|703
1612527900000|2021-02-05 12:25:00|149735.7|149645.7|149706.9|149616.9|149761.3|149671.3|149681.2|149591.2|856
1612528200000|2021-02-05 12:30:00|149707|149617|149698.8|149568.8|149737.7|149647.7|149607.4|149486.6|765
1612528500000|2021-02-05 12:35:00|149697.9|149567.9|149591.2|149501.2|149698.8|149594.7|149547.4|149453.3|733
1612528800000|2021-02-05 12:40:00|149591|149501|149574.4|149484.4|149606.1|149516.1|149550.8|149460.8|557
1612529100000|2021-02-05 12:45:00|149574.3|149484.3|149709.2|149579.2|149726.2|149619.9|149526.8|149436.8|785
1612529400000|2021-02-05 12:50:00|149689|149599|149697.3|149607.3|149706.9|149614.1|149613.7|149523.7|774
1612529700000|2021-02-05 12:55:00|149695.8|149605.8|149692.8|149602.8|149735.3|149645.3|149683.6|149593.6|764
1612530000000|2021-02-05 13:00:00|149689.5|149599.5|149735.4|149645.4|149756.8|149666.8|149684.7|149594.7|828
1612530300000|2021-02-05 13:05:00|149734.6|149644.6|149728.8|149638.8|149754.9|149664.9|149719|149629|798
1612530600000|2021-02-05 13:10:00|149728.4|149638.4|149766|149676|149781.9|149691.9|149725.3|149635.3|824
1612530900000|2021-02-05 13:15:00|149768.3|149678.3|149829|149739|149851.1|149761.1|149731.8|149641.8|825
1612531200000|2021-02-05 13:20:00|149826.6|149736.6|149672.2|149542.2|149859|149745|149626.9|149508.5|880
1612531500000|2021-02-05 13:25:00|149675.7|149545.7|149860.1|149618.7|149887.3|149710.4|149659|149423.5|716
1612531800000|2021-02-05 13:30:00|149856|149621.9|149317.5|149187.5|149856|149676.7|149317.3|149187.3|880
1612532100000|2021-02-05 13:35:00|149323.2|149193.2|149254.1|149124.1|149428.3|149298.3|149071.9|148936|930
1612532400000|2021-02-05 13:40:00|149253.4|149123.4|149435.4|149305.4|149476|149336.3|149247.5|149117.5|991
1612532700000|2021-02-05 13:45:00|149428.4|149298.4|149094.2|148964.2|149428.4|149298.4|148965.5|148840.4|917
1612533000000|2021-02-05 13:50:00|149093.2|148963.2|149339.8|149209.8|149392.1|149262.1|149074.5|148927.4|937
1612533300000|2021-02-05 13:55:00|149339.4|149209.4|149658.1|149528.1|149713|149580.2|149311.7|149181.7|1048
1612533600000|2021-02-05 14:00:00|149663.7|149533.7|149521.5|149431.5|149717|149562.6|149520.1|149404|718
1612533900000|2021-02-05 14:05:00|149522|149432|149667.9|149537.9|149748.1|149618.1|149409.5|149279.5|952
1612534200000|2021-02-05 14:10:00|149685.1|149555.1|149695.4|149565.4|149717|149584.5|149569.6|149439.6|964
1612534500000|2021-02-05 14:15:00|149706.4|149576.4|149685.2|149555.2|149763|149630|149644.9|149514.9|882
1612534800000|2021-02-05 14:20:00|149692.5|149562.5|149447.3|149317.3|149700.8|149570.8|149431.1|149301.1|1007
1612535100000|2021-02-05 14:25:00|149446.5|149316.5|149223.2|149093.2|149463.7|149320.8|149163.9|149033.9|770
1612535400000|2021-02-05 14:30:00|149228.3|149098.3|149323|149193|149373.9|149243.9|149172.2|149042.2|764
1612535700000|2021-02-05 14:35:00|149328.4|149198.4|149284.9|149154.9|149331.3|149201.3|149206.9|149076.9|770
1612536000000|2021-02-05 14:40:00|149285|149155|149198.6|149068.6|149297.3|149178.1|149101.3|148971.3|694
1612536300000|2021-02-05 14:45:00|149197.9|149067.9|149156.3|149026.3|149198.9|149068.9|149075.7|148945.7|713
1612536600000|2021-02-05 14:50:00|149156.1|149026.1|149117.7|148987.7|149160.2|149030.2|149039|148909|723
1612536900000|2021-02-05 14:55:00|149118.5|148988.5|149264.5|149134.5|149320|149190|149109.7|148979.7|803
1612537200000|2021-02-05 15:00:00|149262.7|149132.7|149233.9|149103.9|149337.8|149207.8|149192.1|149072.2|997
1612537500000|2021-02-05 15:05:00|149230.5|149100.5|149115|148985|149268.1|149138.1|149035.1|148905.1|956
1612537800000|2021-02-05 15:10:00|149097.5|148967.5|149190.8|149060.8|149240.5|149110.5|149024.9|148894.9|945
1612538100000|2021-02-05 15:15:00|149191.2|149061.2|149226.1|149096.1|149343.8|149213.8|149185.4|149058.6|825
1612538400000|2021-02-05 15:20:00|149232.8|149102.8|149303.2|149173.2|149352|149222|149212.9|149082.9|905
1612538700000|2021-02-05 15:25:00|149305.8|149175.8|149339.8|149209.8|149372.1|149242.1|149223.3|149093.3|944
1612539000000|2021-02-05 15:30:00|149337.8|149207.8|149045.7|148915.7|149337.8|149207.8|149041|148911|1005
1612539300000|2021-02-05 15:35:00|149044.4|148914.4|149023.1|148893.1|149212.7|149082.7|148939.3|148809.3|914
1612539600000|2021-02-05 15:40:00|149024.1|148894.1|148983.8|148853.8|149079.5|148949.5|148944.8|148814.8|882
1612539900000|2021-02-05 15:45:00|148984.3|148854.3|148839.6|148709.6|149065.6|148935.6|148802.8|148672.8|915
1612540200000|2021-02-05 15:50:00|148839.8|148709.8|149045.7|148915.7|149064.2|148934.2|148814.6|148684.6|867
1612540500000|2021-02-05 15:55:00|149046.9|148916.9|148998.3|148868.3|149056.5|148926.5|148944.6|148814.6|919
1612540800000|2021-02-05 16:00:00|148994.1|148864.1|148944|148814|149004|148874|148811|148681|949
1612541100000|2021-02-05 16:05:00|148942.5|148812.5|149094.4|148964.4|149105.7|148975.7|148897.1|148767.1|902
1612541400000|2021-02-05 16:10:00|149094.7|148964.7|148881.5|148751.5|149099.6|148969.6|148847.9|148717.9|964
1612541700000|2021-02-05 16:15:00|148882.4|148752.4|148871.4|148741.4|148906.6|148776.6|148844.2|148714.2|999
1612542000000|2021-02-05 16:20:00|148870.1|148740.1|148917.7|148787.7|148983.3|148856.5|148853.5|148723.5|947
1612542300000|2021-02-05 16:25:00|148917.8|148787.8|148912.8|148782.8|148993.9|148880.8|148895.1|148772.7|844
1612542600000|2021-02-05 16:30:00|148914|148784|148851|148721|148924.7|148794.7|148816.9|148686.9|811
1612542900000|2021-02-05 16:35:00|148844.8|148714.8|148864.5|148734.5|148890|148780.9|148822.5|148692.5|816
1612543200000|2021-02-05 16:40:00|148862.9|148732.9|148896.7|148766.7|148968.1|148838.1|148851.4|148721.4|943
1612543500000|2021-02-05 16:45:00|148896.2|148766.2|148871.8|148741.8|148907|148796.1|148831.2|148701.7|845
1612543800000|2021-02-05 16:50:00|148872|148742|149021.1|148891.1|149025.7|148895.7|148839.9|148709.9|976
1612544100000|2021-02-05 16:55:00|149018.8|148888.8|148955.5|148825.5|149034.3|148904.3|148936.5|148806.5|1145
1612544400000|2021-02-05 17:00:00|148958.4|148828.4|148885.6|148755.6|149032.3|148902.3|148872.1|148742.1|1051
1612544700000|2021-02-05 17:05:00|148885.7|148755.7|148845.2|148715.2|148929.5|148799.5|148792.2|148662.2|979
1612545000000|2021-02-05 17:10:00|148847.7|148717.7|148814.4|148684.4|148908.6|148778.6|148802.2|148672.2|1054
1612545300000|2021-02-05 17:15:00|148814.2|148684.2|148833.4|148703.4|148911.8|148781.8|148814.2|148684.2|1027
1612545600000|2021-02-05 17:20:00|148837.1|148707.1|148681.4|148551.4|148921.2|148791.2|148673.8|148543.8|921
1612545900000|2021-02-05 17:25:00|148682|148552|148737.6|148607.6|148826.3|148696.3|148641.2|148511.2|855
1612546200000|2021-02-05 17:30:00|148739.1|148609.1|148762|148632|148786.8|148656.8|148739.1|148609.1|762
1612546500000|2021-02-05 17:35:00|148762.6|148632.6|148656.8|148526.8|148764.7|148634.7|148587.3|148457.3|802
1612546800000|2021-02-05 17:40:00|148655.8|148525.8|148557.3|148427.3|148689.9|148560.8|148493.8|148363.8|872
1612547100000|2021-02-05 17:45:00|148558.6|148428.6|148560.3|148430.3|148630.3|148500.3|148554.4|148424.4|773
1612547400000|2021-02-05 17:50:00|148563|148433|148590.9|148460.9|148600.6|148470.6|148522.7|148414.2|1109
1612547700000|2021-02-05 17:55:00|148591.8|148461.8|148458|148328|148595.3|148465.3|148458|148328|763
1612548000000|2021-02-05 18:00:00|148453.5|148323.5|148547.6|148417.6|148613.7|148483.7|148394.2|148264.2|982
1612548300000|2021-02-05 18:05:00|148542.4|148412.4|148648.7|148518.7|148684.1|148554.1|148539.1|148409.1|860
1612548600000|2021-02-05 18:10:00|148649|148519|148582.6|148452.6|148668|148538|148526.2|148386.8|878
1612548900000|2021-02-05 18:15:00|148581.1|148451.1|148496.2|148366.2|148600.9|148470.9|148404.2|148274.2|904
1612549200000|2021-02-05 18:20:00|148493.1|148363.1|148492.5|148362.5|148520.1|148390.1|148374.3|148263|822
1612549500000|2021-02-05 18:25:00|148497.3|148367.3|148482.1|148352.1|148569.4|148439.4|148469|148339|796
1612549800000|2021-02-05 18:30:00|148482.6|148352.6|148515.2|148385.2|148566.1|148436.1|148465.4|148335.4|624
1612550100000|2021-02-05 18:35:00|148514.6|148384.6|148530.8|148400.8|148530.8|148400.8|148467.2|148337.2|623
1612550400000|2021-02-05 18:40:00|148527.2|148397.2|148459.8|148329.8|148541.5|148411.5|148440.2|148310.2|707
1612550700000|2021-02-05 18:45:00|148461.8|148331.8|148433.4|148303.4|148478.6|148348.6|148415.8|148285.8|661
1612551000000|2021-02-05 18:50:00|148432.1|148302.1|148526.9|148396.9|148534.4|148404.4|148406.1|148276.1|702
1612551300000|2021-02-05 18:55:00|148529.9|148399.9|148617|148487|148617|148487|148458.8|148328.8|723
1612551600000|2021-02-05 19:00:00|148615.6|148485.6|148620.8|148490.8|148772.8|148626.7|148567.3|148437.3|874
1612551900000|2021-02-05 19:05:00|148622.6|148492.6|148590.8|148460.8|148686.8|148556.8|148508.2|148378.2|799
1612552200000|2021-02-05 19:10:00|148591.8|148461.8|148553.2|148423.2|148618|148488|148517|148387|711
1612552500000|2021-02-05 19:15:00|148554|148424|148585.9|148455.9|148618|148467.2|148547.4|148405.8|601
1612552800000|2021-02-05 19:20:00|148586.2|148456.2|148609|148479|148741.5|148611.5|148534.9|148404.9|907
1612553100000|2021-02-05 19:25:00|148608.1|148478.1|148634.3|148504.3|148720.2|148571.7|148607.6|148477.6|761
1612553400000|2021-02-05 19:30:00|148634.5|148504.5|148663.3|148533.3|148680.1|148550.1|148624.2|148494.2|838
1612553700000|2021-02-05 19:35:00|148663|148533|148569.9|148345.6|148685.3|148555.3|148489.8|148345.6|755
1612554000000|2021-02-05 19:40:00|148468|148338|148453.8|148323.8|148548.3|148354.4|148424.3|148294.3|628
1612554300000|2021-02-05 19:45:00|148446|148316|148468.6|148338.6|148638.4|148508.4|148434.1|148304.1|1025
1612554600000|2021-02-05 19:50:00|148462.5|148332.5|148541.1|148411.1|148685|148555|148462.5|148332.5|694
1612554900000|2021-02-05 19:55:00|148539.9|148409.9|148578.6|148448.6|148589.3|148459.3|148533.7|148403.7|488
1612555200000|2021-02-05 20:00:00|148581.5|148451.5|148603.6|148473.6|148635.5|148500.7|148578.1|148393.5|773
1612555500000|2021-02-05 20:05:00|148602.6|148472.6|148599.3|148469.3|148620.4|148490.4|148576|148446|743
1612555800000|2021-02-05 20:10:00|148597.9|148467.9|148593.2|148463.2|148626.1|148496.1|148587.3|148457.3|560
1612556100000|2021-02-05 20:15:00|148595.5|148465.5|148591.1|148461.1|148616.2|148486.2|148585.8|148455.8|522
1612556400000|2021-02-05 20:20:00|148591.7|148461.7|148579.6|148449.6|148604.6|148474.6|148579.1|148449.1|538
1612556700000|2021-02-05 20:25:00|148579|148449|148544.9|148414.9|148580.5|148450.5|148419.6|148289.6|751
1612557000000|2021-02-05 20:30:00|148542|148412|148444.1|148314.1|148576.8|148446.8|148432.5|148302.5|614
1612557300000|2021-02-05 20:35:00|148442.6|148312.6|148593.5|148379.5|148609.2|148429.7|148433.1|148303.1|627
1612557600000|2021-02-05 20:40:00|148595.9|148387.3|148469.3|148339.3|148600.3|148426.2|148437.5|148307.5|423
1612557900000|2021-02-05 20:45:00|148468|148338|148447.8|148317.8|148475.1|148345.1|148398.8|148268.8|850
1612558200000|2021-02-05 20:50:00|148428.4|148298.4|148429.4|148299.4|148579.7|148418.1|148397.6|148254.4|776
1612558500000|2021-02-05 20:55:00|148469.2|148264|148428.8|148298.8|148476.7|148346.7|148385.2|148255.2|693
1612558800000|2021-02-05 21:00:00|148425.6|148295.6|148415.1|148285.1|148546.5|148362.2|148353.2|148223.2|700
1612559100000|2021-02-05 21:05:00|148415.9|148285.9|148428.4|148298.4|148459.5|148329.5|148382.6|148252.6|524
1612559400000|2021-02-05 21:10:00|148426.9|148296.9|148337.2|148207.2|148451.7|148321.7|148327.5|148197.5|507
1612559700000|2021-02-05 21:15:00|148336.2|148206.2|148380.6|148250.6|148477.8|148314.8|148315.4|148185.4|449
1612560000000|2021-02-05 21:20:00|148374.8|148244.8|148435.5|148305.5|148449.9|148319.9|148372.2|148242.2|297
1612560300000|2021-02-05 21:25:00|148435.7|148305.7|148412.6|148282.6|148463.4|148305.7|148411|148253|138
1612560600000|2021-02-05 21:30:00|148409.8|148279.8|148538.8|148296.8|148558.6|148316.6|148360.8|148190.4|242
1612560900000|2021-02-05 21:35:00|148541.7|148299.7|148501.6|148371.6|148621.3|148379.8|148364|148208.2|493
1612561200000|2021-02-05 21:40:00|148503.1|148373.1|148349.5|148219.5|148575.4|148393.1|148333.7|148145.6|422
1612561500000|2021-02-05 21:45:00|148351.3|148221.3|148565.9|148323.9|148581|148339|148349|148160.8|437
1612561800000|2021-02-05 21:50:00|148550.2|148308.2|148537.2|148295.2|148580|148338|148498.3|148256.3|141
1612562100000|2021-02-05 21:55:00|148556.1|148314.1|148555.2|148313.2|148622.3|148380.3|148483.3|148241.3|105
1612731600000|2021-02-07 21:00:00|149348.1|149051.1|149473.5|149176.5|149507.1|149210.1|149348.1|149051.1|27
1612731900000|2021-02-07 21:05:00|149507.1|149210.1|149407|149110|149581.3|149284.3|149319|149022|124
1612732200000|2021-02-07 21:10:00|149406|149109|149548.4|149251.4|149598.2|149301.2|149406|149109|50
1612732500000|2021-02-07 21:15:00|149548.5|149251.5|149536|149239|149580.7|149283.7|149460|149163|26
1612732800000|2021-02-07 21:20:00|149569.6|149272.6|149611|149314|149611|149314|149524.5|149227.5|9
1612733100000|2021-02-07 21:25:00|149609.7|149312.7|149573.5|149276.5|149609.7|149312.7|149421.5|149124.5|50
1612733400000|2021-02-07 21:30:00|149574|149277|149484.5|149187.5|149574|149277|149399|149102|32
1612733700000|2021-02-07 21:35:00|149412.6|149115.6|149514.3|149217.3|149587|149290|149349.7|149052.7|90
1612734000000|2021-02-07 21:40:00|149505|149208|149524|149227|149555.3|149258.3|149491|149194|53
1612734300000|2021-02-07 21:45:00|149506|149209|149611|149314|149616.7|149319.7|149506|149209|42
1612734600000|2021-02-07 21:50:00|149609.9|149312.9|149611|149314|149611|149314|149550.5|149253.5|24
1612734900000|2021-02-07 21:55:00|149550.5|149253.5|149611|149314|149611|149314|149550.5|149253.5|15
1612735200000|2021-02-07 22:00:00|149647.6|149350.6|149439.5|149142.5|149650.4|149353.4|149419|149122|69
1612735500000|2021-02-07 22:05:00|149425.6|149128.6|149507.9|149210.9|149532|149235|149417|149120|58
1612735800000|2021-02-07 22:10:00|149523|149226|149440.8|149143.8|149559|149262|149423|149126|136
1612736100000|2021-02-07 22:15:00|149450|149153|149493.3|149196.3|149509.4|149212.4|149404.5|149107.5|274
1612736400000|2021-02-07 22:20:00|149499.8|149202.8|149478.5|149181.5|149513.7|149216.7|149448|149151|163
1612736700000|2021-02-07 22:25:00|149478.3|149181.3|149440.7|149198.7|149495.1|149201.1|149407|149131.9|145
1612737000000|2021-02-07 22:30:00|149439.7|149197.7|149452.9|149210.9|149461.9|149223.5|149394.1|149152.1|258
1612737300000|2021-02-07 22:35:00|149449.8|149207.8|149431.9|149189.9|149465.3|149223.3|149393|149151|319
1612737600000|2021-02-07 22:40:00|149439.2|149197.2|149429.4|149187.4|149450.8|149208.8|149396|149154|540
1612737900000|2021-02-07 22:45:00|149425.4|149183.4|149411.8|149169.8|149452.5|149210.5|149400.8|149158.8|570
1612738200000|2021-02-07 22:50:00|149411|149169|149423.7|149181.7|149433.9|149191.9|149402.9|149160.9|134
1612738500000|2021-02-07 22:55:00|149430.1|149188.1|149389.4|149147.4|149433.9|149191.9|149389.4|149147.4|165
1612738800000|2021-02-07 23:00:00|149379.5|149137.5|149295.7|149165.7|149394.8|149223.3|149291.3|149123.7|478
1612739100000|2021-02-07 23:05:00|149299.7|149169.7|149339.8|149209.8|149368.9|149219.3|149179|148937|375
1612739400000|2021-02-07 23:10:00|149339.4|149209.4|149322.3|149192.3|149384.6|149225|149315.6|149138.9|238
1612739700000|2021-02-07 23:15:00|149322.7|149192.7|149290.2|149160.2|149385.6|149195|149290.2|149133|216
1612740000000|2021-02-07 23:20:00|149290.3|149160.3|149292.2|149162.2|149305.9|149175.9|149284.1|149154.1|266
1612740300000|2021-02-07 23:25:00|149293|149163|149247.3|149117.3|149295.2|149165.2|149233.3|149103.3|291
1612740600000|2021-02-07 23:30:00|149252.1|149122.1|149282|149152|149391.2|149195.3|149185|149045.5|418
1612740900000|2021-02-07 23:35:00|149261.5|149131.5|149282.3|149152.3|149308.5|149178.5|149234.3|149104.3|635
1612741200000|2021-02-07 23:40:00|149275.7|149145.7|149242.8|149112.8|149299.4|149169.4|149238.5|149108.5|375
1612741500000|2021-02-07 23:45:00|149242.5|149112.5|149270.8|149140.8|149315|149185|149239.8|149109.8|468
1612741800000|2021-02-07 23:50:00|149271|149141|149180.4|149050.4|149310.5|149180.5|149157.5|149027.5|290
1612742100000|2021-02-07 23:55:00|149179|149049|149272.7|149142.7|149307.8|149142.7|149157.1|149027.1|487
1612742400000|2021-02-08 00:00:00|149272.9|149142.9|149270.4|149140.4|149319.3|149175.7|149243.2|149076.1|477
1612742700000|2021-02-08 00:05:00|149268.7|149138.7|149210.3|149080.3|149268.7|149138.7|149191.7|149061.7|328
1612743000000|2021-02-08 00:10:00|149210.7|149080.7|149149.1|149019.1|149235.5|149105.5|149128.5|148998.5|364
1612743300000|2021-02-08 00:15:00|149149.4|149019.4|149152.9|149022.9|149156.6|149026.6|149137.8|149007.8|215
1612743600000|2021-02-08 00:20:00|149149.8|149019.8|149145.9|149015.9|149157.9|149027.9|149140.1|149010.1|231
1612743900000|2021-02-08 00:25:00|149146.2|149016.2|149136.9|149006.9|149152.5|149022.5|149120.3|148990.3|411
1612744200000|2021-02-08 00:30:00|149137.1|149007.1|149082.2|148952.2|149138.4|149015.1|149075.6|148945.6|275
1612744500000|2021-02-08 00:35:00|149082.3|148952.3|149078.5|148948.5|149085.7|148971.9|149058.3|148937.2|131
1612744800000|2021-02-08 00:40:00|149078.7|148948.7|149079|148949|149089.3|148970.1|149058.7|148945.8|122
1612745100000|2021-02-08 00:45:00|149076.7|148946.7|149078.2|148948.2|149084.7|148954.7|149071.1|148941.1|133
1612745400000|2021-02-08 00:50:00|149077.2|148947.2|149053.8|148923.8|149090.5|148964.7|149033.9|148903.9|246
1612745700000|2021-02-08 00:55:00|149054.2|148924.2|149074.8|148944.8|149077.7|148947.7|149053.6|148923.6|271
1612746000000|2021-02-08 01:00:00|149075.4|148945.4|149062.1|148932.1|149078.1|148948.1|149052.9|148922.9|179
1612746300000|2021-02-08 01:05:00|149062.7|148932.7|149053.5|148923.5|149079.1|148949.1|149047.3|148917.3|188
1612746600000|2021-02-08 01:10:00|149044.2|148914.2|149041.2|148911.2|149062|148932|149035.3|148905.3|236
1612746900000|2021-02-08 01:15:00|149043.5|148913.5|149025.9|148895.9|149054.2|148924.2|149023.3|148893.3|204
1612747200000|2021-02-08 01:20:00|149027.6|148897.6|148823.7|148693.7|149031.4|148901.4|148811.2|148640.1|289
1612747500000|2021-02-08 01:25:00|148823.6|148693.6|148817.9|148687.9|148827.1|148697.1|148810.7|148680.7|292
1612747800000|2021-02-08 01:30:00|148820.5|148690.5|148824.6|148694.6|148836.9|148706.9|148813.2|148683.2|270
1612748100000|2021-02-08 01:35:00|148827.2|148697.2|148921.9|148679.9|149066.8|148824.8|148495.7|148311|505
1612748400000|2021-02-08 01:40:00|148918.3|148676.3|148737.6|148503.3|148982|148740|148637.3|148448.9|553
1612748700000|2021-02-08 01:45:00|148739.1|148503.6|148766.5|148529.8|148822.4|148590.4|148690.1|148467|785
1612749000000|2021-02-08 01:50:00|148769.7|148528.4|148681.4|148551.4|148779.1|148565.8|148655.8|148465.6|884
1612749300000|2021-02-08 01:55:00|148681.6|148551.6|148612.7|148395.1|148705.4|148561.7|148576.1|148384.3|664
1612749600000|2021-02-08 02:00:00|148613.4|148395.3|148747.6|148505.6|148795.1|148553.1|148566.9|148373.4|594
1612749900000|2021-02-08 02:05:00|148764.7|148522.7|149114.8|148872.8|149124.1|148882.1|148745.4|148503.4|703
1612750200000|2021-02-08 02:10:00|149115.7|148873.7|149006.2|148764.2|149123.6|148881.6|148953|148711|510
1612750500000|2021-02-08 02:15:00|149005.5|148763.5|149012.5|148770.5|149056.8|148814.8|148963.9|148721.9|539
1612750800000|2021-02-08 02:20:00|149015.5|148773.5|148984.5|148742.5|149015.5|148773.5|148941.2|148699.2|516
1612751100000|2021-02-08 02:25:00|148978.9|148736.9|148974.6|148732.6|148999.1|148757.1|148939.2|148697.2|380
1612751400000|2021-02-08 02:30:00|148972.1|148730.1|148949.4|148707.4|148987|148745|148931.1|148689.1|445
1612751700000|2021-02-08 02:35:00|148948.7|148706.7|148951.3|148709.3|149163|148921|148928.7|148686.7|587
1612752000000|2021-02-08 02:40:00|148954.2|148712.2|148949.1|148707.1|149041.7|148799.7|148919.3|148677.3|584
1612752300000|2021-02-08 02:45:00|148946.8|148704.8|148946.6|148704.6|149035.6|148793.6|148927|148685|510
1612752600000|2021-02-08 02:50:00|148941|148699|148954.1|148712.1|148990.9|148748.9|148930.4|148688.4|454
1612752900000|2021-02-08 02:55:00|148950.7|148708.7|148945.1|148703.1|149046.7|148804.7|148931.9|148689.9|427
1612753200000|2021-02-08 03:00:00|148939.1|148697.1|148953.1|148711.1|148997|148755|148932.3|148690.3|387
1612753500000|2021-02-08 03:05:00|148953.2|148711.2|148953.1|148711.1|148971.8|148729.8|148921|148690.4|500
1612753800000|2021-02-08 03:10:00|148951|148709|148953|148711|149137.1|148895.1|148915.4|148673.4|401
1612754100000|2021-02-08 03:15:00|148951.9|148709.9|148925|148683|148965.1|148723.1|148896.2|148654.2|904
1612754400000|2021-02-08 03:20:00|148926.7|148684.7|148871.3|148629.3|148944.1|148702.1|148837.7|148595.7|837
1612754700000|2021-02-08 03:25:00|148870.3|148628.3|148938.4|148696.4|148954.8|148712.8|148854.3|148612.3|497
1612755000000|2021-02-08 03:30:00|148937.8|148695.8|149020.2|148778.2|149038|148796|148898.7|148656.7|643
1612755300000|2021-02-08 03:35:00|149029.4|148787.4|149006.6|148764.6|149053.8|148811.8|148980.2|148738.2|612
1612755600000|2021-02-08 03:40:00|149000.5|148758.5|148988.3|148746.3|149085|148843|148908.9|148666.9|544
1612755900000|2021-02-08 03:45:00|148987.5|148745.5|148985.2|148743.2|149031.1|148789.1|148959.7|148717.7|620
1612756200000|2021-02-08 03:50:00|148998.8|148756.8|148982.2|148740.2|149015.2|148773.2|148928.5|148686.5|521
1612756500000|2021-02-08 03:55:00|148982.8|148740.8|149020.3|148778.3|149023.1|148797|148945.3|148703.3|324
1612756800000|2021-02-08 04:00:00|149018|148776|148971.1|148729.1|149088.1|148846.1|148883.6|148641.6|692
1612757100000|2021-02-08 04:05:00|148972|148730|149010|148768|149030.4|148788.4|148912.2|148670.2|616
1612757400000|2021-02-08 04:10:00|149009.6|148767.6|148932.3|148690.3|149036.1|148794.1|148903|148661|602
1612757700000|2021-02-08 04:15:00|148928.1|148686.1|148916.8|148674.8|148972.9|148730.9|148886.6|148644.6|599
1612758000000|2021-02-08 04:20:00|148915.2|148673.2|148922.4|148680.4|148953.3|148711.3|148893.1|148651.1|487
1612758300000|2021-02-08 04:25:00|148919.5|148677.5|148908.5|148666.5|148957.6|148715.6|148902.6|148660.6|459
1612758600000|2021-02-08 04:30:00|148913.3|148671.3|148780.9|148650.9|148913.3|148671.3|148766.8|148575.3|422
1612758900000|2021-02-08 04:35:00|148779.7|148649.7|148768.8|148537.8|148877.9|148725.1|148677.2|148487.8|443
1612759200000|2021-02-08 04:40:00|148720.2|148590.2|148757.1|148544.4|148799.1|148603.3|148684.7|148523.7|352
1612759500000|2021-02-08 04:45:00|148751.5|148547.7|148707|148577|148801.1|148641|148682|148521.2|329
1612759800000|2021-02-08 04:50:00|148695.3|148565.3|148712.4|148582.4|148770.7|148597.3|148693.9|148531.1|283
1612760100000|2021-02-08 04:55:00|148707.9|148577.9|148725.1|148595.1|148792.3|148614.4|148695.8|148534|348
1612760400000|2021-02-08 05:00:00|148726.5|148596.5|148732.5|148602.5|148779.6|148619.2|148713.7|148555|304
1612760700000|2021-02-08 05:05:00|148733|148603|148740.9|148610.9|148796.2|148628.6|148722.7|148551|288
1612761000000|2021-02-08 05:10:00|148741.2|148611.2|148757.2|148627.2|148786.8|148638.4|148730.6|148561|286
1612761300000|2021-02-08 05:15:00|148755.1|148625.1|148739.1|148609.1|148789|148636|148726.5|148566.3|264
1612761600000|2021-02-08 05:20:00|148741.1|148611.1|148723.8|148593.8|148792.7|148620.5|148713.2|148540.3|365
1612761900000|2021-02-08 05:25:00|148738.3|148608.3|148706.9|148576.9|148799.1|148618.9|148697.7|148537.2|481
1612762200000|2021-02-08 05:30:00|148707.8|148577.8|148709.7|148579.7|148760.5|148589.1|148694.8|148518.5|292
1612762500000|2021-02-08 05:35:00|148706|148576|148690.5|148560.5|148759.8|148585.8|148685.1|148515|346
1612762800000|2021-02-08 05:40:00|148694|148564|148698.1|148568.1|148728|148580.2|148685.5|148512|373
1612763100000|2021-02-08 05:45:00|148699.9|148569.9|148705.6|148575.6|148732|148588.6|148691.1|148520|285
1612763400000|2021-02-08 05:50:00|148706.7|148576.7|148703|148573|148715|148585|148688.9|148558.9|284
1612763700000|2021-02-08 05:55:00|148702.1|148572.1|148705.3|148575.3|148731|148587.6|148683.6|148514|291
1612764000000|2021-02-08 06:00:00|148706.3|148576.3|148747.1|148617.1|148778|148648|148678.2|148548.2|730
1612764300000|2021-02-08 06:05:00|148744.8|148614.8|148733.5|148603.5|148767.4|148637.4|148732|148602|705
1612764600000|2021-02-08 06:10:00|148734.4|148604.4|148782.5|148652.5|148814|148673.1|148724.9|148594.9|705
1612764900000|2021-02-08 06:15:00|148780|148650|148778.5|148648.5|148804.2|148674.2|148756.5|148593|458
1612765200000|2021-02-08 06:20:00|148778.6|148648.6|148831.9|148701.9|148885.6|148755.6|148770.6|148640.6|725
1612765500000|2021-02-08 06:25:00|148831.8|148701.8|148927.4|148797.4|148939.6|148809.6|148819.3|148689.3|757
1612765800000|2021-02-08 06:30:00|148929.4|148799.4|148848.4|148718.4|148943.9|148813.9|148809.6|148679.6|736
1612766100000|2021-02-08 06:35:00|148847.3|148717.3|148847.7|148717.7|148859.1|148729.1|148767|148637|714
1612766400000|2021-02-08 06:40:00|148846.2|148716.2|148839.8|148709.8|148860.3|148730.3|148822|148692|844
1612766700000|2021-02-08 06:45:00|148840.1|148710.1|148835.3|148705.3|148852.5|148722.5|148814.8|148684.8|702
1612767000000|2021-02-08 06:50:00|148833.9|148703.9|148837.4|148707.4|148851.8|148721.8|148818.7|148688.7|517
1612767300000|2021-02-08 06:55:00|148834.8|148704.8|148838.3|148708.3|148882|148721.1|148812.2|148648.8|532
1612767600000|2021-02-08 07:00:00|148842.1|148712.1|148834.8|148704.8|148863|148733|148614.4|148484.4|670
1612767900000|2021-02-08 07:05:00|148834.9|148704.9|148908.2|148778.2|148997.9|148867.9|148821.2|148691.2|815
1612768200000|2021-02-08 07:10:00|148909.5|148779.5|148899.2|148769.2|148943.4|148813.4|148889|148759|696
1612768500000|2021-02-08 07:15:00|148898|148768|148971.8|148841.8|149028.5|148898.5|148886.4|148756.4|636
1612768800000|2021-02-08 07:20:00|148972.5|148842.5|148945|148815|149048.3|148918.3|148945|148815|656
1612769100000|2021-02-08 07:25:00|148944.8|148814.8|148931|148801|149000.9|148870.9|148876.9|148746.9|622
1612769400000|2021-02-08 07:30:00|148929.5|148799.5|148955|148825|149004.9|148876.8|148926.9|148796.9|887
1612769700000|2021-02-08 07:35:00|148955.6|148825.6|148985|148855|148995.5|148875|148935.3|148819|832
1612770000000|2021-02-08 07:40:00|148987.7|148857.7|149036.8|148906.8|149165.1|149035.1|148987.7|148857.7|785
1612770300000|2021-02-08 07:45:00|149036.6|148906.6|149072|148982|149152.1|149022.1|149014|148900.8|776
1612770600000|2021-02-08 07:50:00|149072.9|148982.9|149178.9|149048.9|149212.5|149082.5|149057.1|148927.1|870
1612770900000|2021-02-08 07:55:00|149178.8|149048.8|149224.3|149094.3|149240|149110|149131.7|149001.7|877
1612771200000|2021-02-08 08:00:00|149224.5|149094.5|149189.3|149059.3|149390.4|149260.4|149110.2|148980.2|980
1612771500000|2021-02-08 08:05:00|149189|149059|149058.2|148928.2|149194.7|149064.7|148990.1|148860.1|1039
1612771800000|2021-02-08 08:10:00|149057.2|148927.2|148959.3|148829.3|149069.2|148939.2|148944.4|148814.4|796
1612772100000|2021-02-08 08:15:00|148959.9|148829.9|149062.8|148932.8|149262|149132|148871.8|148759|886
1612772400000|2021-02-08 08:20:00|149053.8|148923.8|149021.4|148891.4|149076.3|148946.3|148970|148840|891
1612772700000|2021-02-08 08:25:00|149016.5|148886.5|149128.3|148998.3|149199.7|149069.7|148956.5|148826.5|764
1612773000000|2021-02-08 08:30:00|149126.2|148996.2|149212.3|149082.3|149221.7|149109.9|149074.1|148944.1|885
1612773300000|2021-02-08 08:35:00|149213.4|149083.4|149375.3|149245.3|149393.2|149263.2|149163.3|149059.3|727
1612773600000|2021-02-08 08:40:00|149377.7|149247.7|149605.1|149475.1|149635.4|149527.6|149348.9|149232.5|822
1612773900000|2021-02-08 08:45:00|149605.4|149475.4|149693.8|149563.8|149722.6|149612.5|149512.2|149382.2|796
1612774200000|2021-02-08 08:50:00|149693.1|149563.1|149555.6|149425.6|149737.2|149647.2|149493.6|149388.3|849
1612774500000|2021-02-08 08:55:00|149556.9|149426.9|149332.2|149202.2|149615|149485|149329.8|149201.2|833
1612774800000|2021-02-08 09:00:00|149330.4|149200.4|149137.2|149007.2|149336|149227.8|149052|148943.7|797
1612775100000|2021-02-08 09:05:00|149136.9|149006.9|149323.1|149193.1|149354|149224|149125.3|149006.1|834
1612775400000|2021-02-08 09:10:00|149319.2|149189.2|149481.7|149351.7|149481.8|149351.8|149269.2|149139.2|871
1612775700000|2021-02-08 09:15:00|149481.8|149351.8|149583|149453|149638|149508|149463.3|149342.8|826
1612776000000|2021-02-08 09:20:00|149584.8|149454.8|149495.8|149365.8|149616.1|149503|149441.8|149311.8|790
1612776300000|2021-02-08 09:25:00|149495.5|149365.5|149583.2|149453.2|149587.4|149457.4|149430.3|149300.3|888
1612776600000|2021-02-08 09:30:00|149585.8|149455.8|149449.6|149319.6|149646.1|149516.1|149448.6|149318.6|772
1612776900000|2021-02-08 09:35:00|149449.3|149319.3|149428.1|149338.1|149477.4|149349.4|149403.9|149281.4|899
1612777200000|2021-02-08 09:40:00|149427.2|149337.2|149359.5|149229.5|149462.6|149347.8|149313.7|149183.7|836
1612777500000|2021-02-08 09:45:00|149358.3|149228.3|149179.8|149089.8|149378.1|149248.1|149143.9|149029.4|836
1612777800000|2021-02-08 09:50:00|149176.7|149086.7|149085.2|148995.2|149193.3|149103.3|149072.3|148959.5|765
1612778100000|2021-02-08 09:55:00|149085.4|148995.4|149143.8|149013.8|149169.1|149039.1|149056|148964.7|781
1612778400000|2021-02-08 10:00:00|149144.4|149014.4|149141.7|149011.7|149181.7|149051.7|149065.2|148958.2|909
1612778700000|2021-02-08 10:05:00|149142.1|149012.1|149179.6|149089.6|149192.2|149091.2|149116|149001.8|754
1612779000000|2021-02-08 10:10:00|149199.2|149109.2|149201.3|149071.3|149328.8|149238.8|149199.2|149071.3|673
1612779300000|2021-02-08 10:15:00|149201.1|149071.1|149321.3|149191.3|149329.7|149199.7|149177.2|149067.9|921
1612779600000|2021-02-08 10:20:00|149320.8|149190.8|149415|149285|149415.7|149285.7|149273.7|149152.9|936
1612779900000|2021-02-08 10:25:00|149414.9|149284.9|149706|149576|149879.6|149749.6|149400|149270|968
1612780200000|2021-02-08 10:30:00|149705.7|149575.7|149788.9|149658.9|149814.6|149684.9|149698.2|149568.2|778
1612780500000|2021-02-08 10:35:00|149788.3|149658.3|149783.8|149653.8|149795.8|149675.7|149729.6|149620|690
1612780800000|2021-02-08 10:40:00|149784.8|149654.8|149766.9|149636.9|149790.9|149660.9|149668.5|149559.6|634
1612781100000|2021-02-08 10:45:00|149766.4|149636.4|149603|149473|149786.9|149656.9|149573.7|149460|696
1612781400000|2021-02-08 10:50:00|149578.1|149488.1|149594.1|149504.1|149639|149518.3|149576.9|149454.8|730
1612781700000|2021-02-08 10:55:00|149590.9|149500.9|149586.3|149456.3|149618.8|149501.1|149537.8|149423.5|718
1612782000000|2021-02-08 11:00:00|149587.5|149457.5|149566.2|149436.2|149617.6|149487.9|149545.7|149424.4|806
1612782300000|2021-02-08 11:05:00|149566.4|149436.4|149502.2|149372.2|149588.1|149478.5|149407.3|149277.3|758
1612782600000|2021-02-08 11:10:00|149503|149373|149533.2|149403.2|149533.9|149403.9|149410.4|149291.6|841
1612782900000|2021-02-08 11:15:00|149533.5|149403.5|149710.7|149580.7|149712.7|149582.7|149510.8|149399.2|896
1612783200000|2021-02-08 11:20:00|149710.6|149580.6|149649|149519|149715.1|149585.1|149614.8|149484.8|809
1612783500000|2021-02-08 11:25:00|149650|149520|149827.4|149697.4|149835.2|149705.2|149634.8|149504.8|806
1612783800000|2021-02-08 11:30:00|149824.5|149694.5|149897.9|149767.9|150002.6|149872.6|149824.5|149694.5|876
1612784100000|2021-02-08 11:35:00|149898.1|149768.1|149872.6|149782.6|150008.6|149878.6|149821.2|149691.2|867
1612784400000|2021-02-08 11:40:00|149871.9|149781.9|149903|149813|149949.2|149823.5|149869.1|149753.8|750
1612784700000|2021-02-08 11:45:00|149902.7|149812.7|150072.6|149942.6|150195.3|150065.3|149902.7|149812.7|836
1612785000000|2021-02-08 11:50:00|150065.6|149935.6|149991.8|149861.8|150108|150003.8|149986.4|149856.4|918
1612785300000|2021-02-08 11:55:00|149992.2|149862.2|149970.2|149880.2|150011|149881|149933.2|149807.5|839
1612785600000|2021-02-08 12:00:00|149969.5|149879.5|149977.3|149887.3|150024.8|149925|149959.6|149856.2|870
1612785900000|2021-02-08 12:05:00|149977|149887|149944.5|149854.5|149998.3|149900.9|149899.6|149787|732
1612786200000|2021-02-08 12:10:00|149945.1|149855.1|149787.2|149657.2|149952|149859.7|149787.2|149657.2|723
1612786500000|2021-02-08 12:15:00|149788.5|149658.5|149907.9|149777.9|149916.3|149809.4|149761.8|149651.4|788
1612786800000|2021-02-08 12:20:00|149907.2|149777.2|149828.4|149698.4|149914|149801.6|149719.2|149607.1|744
1612787100000|2021-02-08 12:25:00|149827.2|149697.2|149970.4|149880.4|149991.3|149887.8|149817.5|149693.2|679
1612787400000|2021-02-08 12:30:00|149971.9|149881.9|149709|149579|149988.5|149885.2|149701.3|149571.3|755
1612787700000|2021-02-08 12:35:00|149704.7|149574.7|149751.5|149621.5|149879.1|149749.1|149682.7|149562.1|932
1612788000000|2021-02-08 12:40:00|149752.6|149622.6|149897.1|149767.1|149934.6|149804.6|149729.8|149599.8|878
1612788300000|2021-02-08 12:45:00|149906.1|149776.1|149805.3|149675.3|149906.1|149776.1|149786.8|149656.8|867
1612788600000|2021-02-08 12:50:00|149805|149675|149631.6|149501.6|149807.5|149677.5|149611.2|149481.2|837
1612788900000|2021-02-08 12:55:00|149635.1|149505.1|149464.5|149334.5|149635.1|149505.1|149438.1|149308.1|895
1612789200000|2021-02-08 13:00:00|149461.5|149331.5|149620.7|149490.7|149624.9|149494.9|149461.1|149331.1|961
1612789500000|2021-02-08 13:05:00|149619.7|149489.7|149477.2|149347.2|149651.7|149521.7|149453.2|149323.2|925
1612789800000|2021-02-08 13:10:00|149490.2|149360.2|149503.3|149373.3|149522.1|149396|149455.3|149345.3|746
1612790100000|2021-02-08 13:15:00|149505.2|149375.2|149407.4|149277.4|149521.8|149400.7|149399.2|149269.2|774
1612790400000|2021-02-08 13:20:00|149411.4|149281.4|149408.9|149278.9|149566.6|149436.6|149378|149255.4|932
1612790700000|2021-02-08 13:25:00|149398.3|149268.3|149480.1|149350.1|149487.7|149370.2|149389.2|149259.2|815
1612791000000|2021-02-08 13:30:00|149479.6|149349.6|149487.3|149357.3|149505.1|149375.1|149393.4|149263.4|873
1612791300000|2021-02-08 13:35:00|149488.1|149358.1|149301.9|149171.9|149507.2|149377.2|149299.2|149169.2|906
1612791600000|2021-02-08 13:40:00|149298.6|149168.6|149282.3|149152.3|149321.6|149191.6|149245.4|149115.4|920
1612791900000|2021-02-08 13:45:00|149282.9|149152.9|149248.9|149118.9|149310.3|149183.7|149237.1|149107.1|889
1612792200000|2021-02-08 13:50:00|149250.6|149120.6|149248|149118|149335.5|149205.5|149153.8|149056.6|746
1612792500000|2021-02-08 13:55:00|149248.6|149118.6|149249.2|149119.2|149264.9|149134.9|149146.9|149016.9|705
1612792800000|2021-02-08 14:00:00|149248.8|149118.8|149280.4|149150.4|149280.4|149150.4|149154.3|149024.3|846
1612793100000|2021-02-08 14:05:00|149278|149148|149316.1|149186.1|149343.1|149213.1|149253.6|149124.5|947
1612793400000|2021-02-08 14:10:00|149315.2|149185.2|149151.6|149021.6|149315.2|149185.2|149146.4|149016.4|870
1612793700000|2021-02-08 14:15:00|149151.9|149021.9|149054.5|148924.5|149165.8|149035.8|149040.1|148910.1|696
1612794000000|2021-02-08 14:20:00|149050.5|148920.5|149131.2|149001.2|149140.3|149010.3|149044.4|148914.4|709
1612794300000|2021-02-08 14:25:00|149130.4|149000.4|149056.9|148926.9|149147.3|149017.3|149049.4|148919.4|658
1612794600000|2021-02-08 14:30:00|149058|148928|148931.1|148801.1|149102.6|148972.6|148906|148776|773
1612794900000|2021-02-08 14:35:00|148925.3|148795.3|148757.6|148627.6|148938.7|148808.7|148757.6|148627.6|746
1612795200000|2021-02-08 14:40:00|148758.2|148628.2|148828.4|148698.4|148882.7|148752.7|148625.9|148502.5|726
1612795500000|2021-02-08 14:45:00|148828.7|148698.7|148709.8|148579.8|148828.7|148698.7|148709.8|148579.8|709
1612795800000|2021-02-08 14:50:00|148705.3|148575.3|148719.1|148589.1|148792.1|148662.1|148637.5|148507.5|702
1612796100000|2021-02-08 14:55:00|148719.3|148589.3|148713.6|148583.6|148744.3|148637.5|148654.9|148524.9|911
1612796400000|2021-02-08 15:00:00|148713.7|148583.7|148514|148384|148716.2|148586.2|148481.9|148361.3|886
1612796700000|2021-02-08 15:05:00|148511.7|148381.7|148580.8|148450.8|148620.7|148490.7|148486.1|148370.5|859
1612797000000|2021-02-08 15:10:00|148579.8|148449.8|148648.4|148518.4|148740|148610|148563|148433|997
1612797300000|2021-02-08 15:15:00|148646.2|148516.2|148611.1|148481.1|148671.6|148541.6|148501|148371|948
1612797600000|2021-02-08 15:20:00|148611.6|148481.6|148619.9|148489.9|148730.4|148606.8|148604.6|148474.6|913
1612797900000|2021-02-08 15:25:00|148619|148489|148685.8|148555.8|148784.2|148654.2|148619|148489|1002
1612798200000|2021-02-08 15:30:00|148685.5|148555.5|148698.7|148568.7|148775|148645|148610.4|148480.4|1024
1612798500000|2021-02-08 15:35:00|148698.9|148568.9|148645.9|148515.9|148700|148570|148525.9|148411|938
1612798800000|2021-02-08 15:40:00|148644.2|148514.2|148552.2|148422.2|148663.1|148538.2|148519|148389|854
1612799100000|2021-02-08 15:45:00|148549|148419|148543|148413|148554.7|148424.7|148422.9|148300.7|886
1612799400000|2021-02-08 15:50:00|148543.8|148413.8|148540.1|148410.1|148548.6|148429.2|148474.4|148350.6|962
1612799700000|2021-02-08 15:55:00|148539.9|148409.9|148691.5|148561.5|148765.5|148618.3|148539.9|148409.9|973
1612800000000|2021-02-08 16:00:00|148683.1|148553.1|148551.3|148421.3|148736.7|148639.6|148537.9|148407.9|814
1612800300000|2021-02-08 16:05:00|148550.7|148420.7|148711.8|148581.8|148751.8|148621.8|148537.6|148407.6|963
1612800600000|2021-02-08 16:10:00|148712.5|148582.5|148878.4|148748.4|148881.5|148751.5|148691|148561|965
1612800900000|2021-02-08 16:15:00|148866.9|148736.9|148807.7|148677.7|148897.7|148777|148764.2|148634.2|971
1612801200000|2021-02-08 16:20:00|148807.4|148677.4|148863.1|148733.1|148879.8|148749.8|148798.2|148668.2|979
1612801500000|2021-02-08 16:25:00|148863.5|148733.5|148762.9|148632.9|148873.4|148743.4|148724|148594|940
1612801800000|2021-02-08 16:30:00|148762.5|148632.5|149070|148940|149100.7|148970.7|148745.4|148615.4|876
1612802100000|2021-02-08 16:35:00|149067.8|148937.8|149065.6|148935.6|149120.8|148990.8|149026.7|148896.7|1004
1612802400000|2021-02-08 16:40:00|149066|148936|149001.6|148871.6|149125.5|148995.5|148999.4|148869.4|814
1612802700000|2021-02-08 16:45:00|149000.9|148870.9|148907.4|148777.4|149002.4|148872.4|148894.8|148764.8|993
1612803000000|2021-02-08 16:50:00|148912.1|148782.1|148797.7|148667.7|148920.9|148790.9|148774.1|148644.1|1113
1612803300000|2021-02-08 16:55:00|148798.8|148668.8|148882.9|148752.9|148939.2|148809.2|148774.4|148644.4|1092
1612803600000|2021-02-08 17:00:00|148880.5|148750.5|148816|148686|148902.2|148772.2|148782.3|148652.3|1060
1612803900000|2021-02-08 17:05:00|148811.2|148681.2|148751.9|148621.9|148835.3|148705.3|148689.3|148559.3|1057
1612804200000|2021-02-08 17:10:00|148753|148623|148779.3|148649.3|148825.6|148667.7|148666.7|148536.7|818
1612804500000|2021-02-08 17:15:00|148779.2|148649.2|148898.6|148768.6|148911.2|148781.2|148779.2|148649.2|816
1612804800000|2021-02-08 17:20:00|148896.3|148766.3|148927.4|148797.4|148936.3|148806.3|148868.7|148738.7|868
1612805100000|2021-02-08 17:25:00|148928.5|148798.5|148779|148649|148938.8|148808.8|148770.4|148640.4|897
1612805400000|2021-02-08 17:30:00|148782|148652|148809.5|148679.5|148850.6|148720.6|148711|148581|1047
1612805700000|2021-02-08 17:35:00|148812|148682|148738.8|148608.8|148825.1|148695.1|148722.3|148592.3|1079
1612806000000|2021-02-08 17:40:00|148740.8|148610.8|148746.1|148616.1|148811.3|148681.3|148710|148580|1059
1612806300000|2021-02-08 17:45:00|148743.7|148613.7|148770.2|148640.2|148803.6|148673.6|148696.6|148566.6|1081
1612806600000|2021-02-08 17:50:00|148770.4|148640.4|148822.6|148692.6|148865.6|148735.6|148734.3|148604.3|1066
1612806900000|2021-02-08 17:55:00|148818.6|148688.6|148823.8|148693.8|148863|148733|148798.1|148668.1|917
1612807200000|2021-02-08 18:00:00|148824.9|148694.9|148907|148777|148918.6|148788.6|148810.4|148680.4|763
1612807500000|2021-02-08 18:05:00|148910.1|148780.1|148901.9|148771.9|148937.2|148807.2|148882|148752|771
1612807800000|2021-02-08 18:10:00|148900.8|148770.8|148815.7|148685.7|148917.9|148787.9|148787.3|148657.3|813
1612808100000|2021-02-08 18:15:00|148817.5|148687.5|148821|148691|148867|148714.9|148791.4|148659.7|603
1612808400000|2021-02-08 18:20:00|148820.3|148690.3|148863.9|148733.9|148863.9|148733.9|148712|148582|795
1612808700000|2021-02-08 18:25:00|148862.1|148732.1|148880.8|148750.8|148916.1|148786.1|148854.5|148724.5|827
1612809000000|2021-02-08 18:30:00|148879.3|148749.3|148875.7|148745.7|148890.3|148760.3|148871.2|148741.2|874
1612809300000|2021-02-08 18:35:00|148878.6|148748.6|148923.9|148793.9|148978.8|148848.8|148878.6|148748.6|873
1612809600000|2021-02-08 18:40:00|148924.3|148794.3|148979.9|148849.9|149055.5|148925.5|148912.3|148782.3|876
1612809900000|2021-02-08 18:45:00|148981.4|148851.4|149003.3|148873.3|149007.8|148877.8|148965.7|148835.7|877
1612810200000|2021-02-08 18:50:00|149002.4|148872.4|149009|148879|149015.8|148885.8|148977|148847|817
1612810500000|2021-02-08 18:55:00|149012.4|148882.4|149049.1|148919.1|149112|148982|149001.1|148871.1|820
1612810800000|2021-02-08 19:00:00|149049.2|148919.2|149017.5|148887.5|149076.7|148946.7|149000.2|148870.2|681
1612811100000|2021-02-08 19:05:00|149017.4|148887.4|149007.3|148877.3|149043.2|148913.2|148995.8|148865.8|844
1612811400000|2021-02-08 19:10:00|149002.3|148872.3|148990.1|148860.1|149011.2|148881.2|148981|148851|769
1612811700000|2021-02-08 19:15:00|148990.5|148860.5|149001.2|148871.2|149015.1|148885.1|148984.4|148854.4|816
1612812000000|2021-02-08 19:20:00|149001.9|148871.9|148951.5|148821.5|149019.7|148889.7|148927.6|148797.6|786
1612812300000|2021-02-08 19:25:00|148956.9|148826.9|148955.3|148825.3|148984.8|148854.8|148926.2|148796.2|760
1612812600000|2021-02-08 19:30:00|148954.4|148824.4|148807.8|148677.8|148964.4|148834.4|148796.1|148666.1|803
1612812900000|2021-02-08 19:35:00|148807.1|148677.1|148838.9|148708.9|148862.2|148732.2|148702|148572|864
1612813200000|2021-02-08 19:40:00|148836|148706|148995.9|148865.9|149002.4|148872.4|148832.4|148702.4|826
1612813500000|2021-02-08 19:45:00|148990.3|148860.3|148905.7|148775.7|148990.3|148860.3|148761.6|148631.6|864
1612813800000|2021-02-08 19:50:00|148901|148771|148883.9|148753.9|148917.3|148787.3|148857.9|148727.9|764
1612814100000|2021-02-08 19:55:00|148886.1|148756.1|148738.5|148608.5|148937.2|148807.2|148735.5|148605.5|854
1612814400000|2021-02-08 20:00:00|148737.7|148607.7|148817.5|148687.5|148848|148701|148713.7|148583.7|682
1612814700000|2021-02-08 20:05:00|148817.8|148687.8|148827.5|148697.5|148927.5|148797.5|148813|148683|787
1612815000000|2021-02-08 20:10:00|148829.2|148699.2|148828.6|148698.6|148918|148788|148744.7|148614.7|835
1612815300000|2021-02-08 20:15:00|148827.3|148697.3|148869.8|148739.8|148872.1|148742.1|148754.3|148624.3|851
1612815600000|2021-02-08 20:20:00|148870|148740|148706.2|148576.2|148870.9|148748.2|148698.7|148568.7|795
1612815900000|2021-02-08 20:25:00|148706.8|148576.8|148790|148660|148823.2|148693.2|148695.8|148565.8|765
1612816200000|2021-02-08 20:30:00|148789.8|148659.8|148776.2|148646.2|148805.2|148675.2|148621.4|148491.4|785
1612816500000|2021-02-08 20:35:00|148775.9|148645.9|148767.8|148637.8|148795.6|148662.1|148672.1|148542.1|761
1612816800000|2021-02-08 20:40:00|148767.2|148637.2|148797.4|148667.4|148810.5|148680.5|148626.9|148464.6|801
1612817100000|2021-02-08 20:45:00|148799.1|148669.1|148791|148661|148799.1|148669.1|148692.5|148562.5|646
1612817400000|2021-02-08 20:50:00|148790.9|148660.9|148677.2|148547.2|148848.5|148704.8|148672.4|148542.4|756
1612817700000|2021-02-08 20:55:00|148677.8|148547.8|148752.4|148622.4|148977|148847|148665.6|148535.6|875
1612818000000|2021-02-08 21:00:00|148750.1|148620.1|148712.2|148582.2|148825|148695|148708.8|148578.8|942
1612818300000|2021-02-08 21:05:00|148712.5|148582.5|148849.1|148719.1|148865.4|148735.4|148709.1|148579.1|788
1612818600000|2021-02-08 21:10:00|148847.4|148717.4|148810.9|148680.9|148855.2|148725.2|148708|148578|677
1612818900000|2021-02-08 21:15:00|148817|148687|148797|148667|148825.6|148695.6|148794.4|148664.4|247
1612819200000|2021-02-08 21:20:00|148796.9|148666.9|148824|148694|148826.4|148696.4|148778.6|148648.6|192
1612819500000|2021-02-08 21:25:00|148820.3|148690.3|148729.4|148599.4|148847.1|148690.3|148711.3|148580.9|287
1612819800000|2021-02-08 21:30:00|148729.5|148599.5|148802.6|148672.6|148874.4|148743.7|148723.2|148574.9|551
1612820100000|2021-02-08 21:35:00|148800.8|148670.8|148802|148672|148864.6|148699.2|148780|148622.9|250
1612820400000|2021-02-08 21:40:00|148802.4|148672.4|148863.6|148733.6|148908.1|148742.6|148794.5|148664.5|342
1612820700000|2021-02-08 21:45:00|148848.1|148718.1|148834.1|148619.8|148965.2|148826|148760|148581.3|626
1612821000000|2021-02-08 21:50:00|148845.3|148603.3|148906.5|148683.4|148979.6|148813.3|148784.8|148566.3|732
1612821300000|2021-02-08 21:55:00|148911.7|148669.7|148887.2|148645.2|148977.2|148796.5|148828.8|148586.8|563
1612821600000|2021-02-08 22:00:00|148910.6|148668.6|148862.7|148620.7|148949.4|148707.4|148799.6|148557.6|54
1612821900000|2021-02-08 22:05:00|148787.5|148545.5|148862.3|148620.3|148891.1|148649.1|148779.8|148537.8|104
1612822200000|2021-02-08 22:10:00|148878|148636|148847.8|148605.8|148891.1|148649.1|148820|148578|200
1612822500000|2021-02-08 22:15:00|148847.7|148605.7|148905.9|148663.9|148925.8|148683.8|148834.3|148592.3|82
1612822800000|2021-02-08 22:20:00|148895.5|148653.5|148851.4|148609.4|148930.3|148688.3|148806.3|148564.3|145
1612823100000|2021-02-08 22:25:00|148830.9|148588.9|148803.8|148561.8|148870.1|148628.1|148797.2|148555.2|105
1612823400000|2021-02-08 22:30:00|148802.9|148560.9|148832.5|148590.5|148869.1|148627.1|148772.7|148530.7|155
1612823700000|2021-02-08 22:35:00|148846.2|148604.2|148856|148614|148872.6|148630.6|148820.7|148578.7|200
1612824000000|2021-02-08 22:40:00|148838.6|148596.6|148763.5|148521.5|148861.6|148619.6|148739.1|148497.1|281
1612824300000|2021-02-08 22:45:00|148762.7|148520.7|148756.7|148514.7|148796.7|148613.1|148726.8|148512.9|203
1612824600000|2021-02-08 22:50:00|148769.4|148527.4|148849.4|148607.4|148880.9|148638.9|148667.3|148484.8|255
1612824900000|2021-02-08 22:55:00|148849.5|148607.5|148784.8|148542.8|148874.7|148632.7|148722.4|148480.4|511
1612825200000|2021-02-08 23:00:00|148795.6|148553.6|148893|148651|148950|148708|148718.4|148498.5|475
1612825500000|2021-02-08 23:05:00|148868.7|148626.7|148660.6|148530.6|148902.3|148660.3|148652.5|148466|320
1612825800000|2021-02-08 23:10:00|148662.5|148532.5|148768.4|148526.4|148835.5|148593.5|148658|148489.5|596
1612826100000|2021-02-08 23:15:00|148765.8|148523.8|148774.1|148532.1|148805.5|148594.6|148683.5|148496.3|563
1612826400000|2021-02-08 23:20:00|148774.3|148532.3|148758.2|148529|148813.3|148571.8|148675.7|148477.1|432
1612826700000|2021-02-08 23:25:00|148757.7|148529.1|148756.2|148522.9|148791.5|148560.3|148690.3|148495.4|711
1612827000000|2021-02-08 23:30:00|148756.8|148523.5|148700.8|148570.8|148813.1|148582.5|148694.7|148512.3|648
1612827300000|2021-02-08 23:35:00|148779.5|148537.5|148774.4|148532.9|148797.4|148587.7|148680.6|148507|730
1612827600000|2021-02-08 23:40:00|148776.9|148538.4|148757.7|148515.7|148809.5|148578.7|148708.7|148501.8|825
1612827900000|2021-02-08 23:45:00|148759|148517|148858.4|148728.4|148924.6|148741.7|148645.6|148456|756
1612828200000|2021-02-08 23:50:00|148891.9|148691|148745.4|148615.4|148893.6|148729.9|148646.5|148451.1|551
1612828500000|2021-02-08 23:55:00|148748.8|148618.8|148660.3|148530.3|148771.3|148641.3|148594.6|148431.4|527
1612828800000|2021-02-09 00:00:00|148662.5|148532.5|148743.7|148613.7|148876.8|148664.5|148619.2|148487.5|573
1612829100000|2021-02-09 00:05:00|148746.9|148616.9|148677.3|148547.3|148809|148633.7|148657|148508.5|575
1612829400000|2021-02-09 00:10:00|148677|148547|148695.9|148565.9|148794.4|148622.4|148677|148547|527
1612829700000|2021-02-09 00:15:00|148696.2|148566.2|148683.3|148553.3|148708.4|148578.4|148674.7|148544.7|470
1612830000000|2021-02-09 00:20:00|148682.7|148552.7|148689.2|148559.2|148731|148570.6|148661.4|148515|381
1612830300000|2021-02-09 00:25:00|148687.3|148557.3|148692.1|148562.1|148737.8|148582.7|148624.5|148456.5|431
1612830600000|2021-02-09 00:30:00|148697.6|148567.6|148590.3|148460.3|148705.3|148575.3|148583.6|148441.5|397
1612830900000|2021-02-09 00:35:00|148592.8|148462.8|148671.1|148541.1|148727.8|148554.6|148540.3|148410.3|511
1612831200000|2021-02-09 00:40:00|148671|148541|148621.6|148491.6|148685.4|148547.8|148607.6|148466.5|434
1612831500000|2021-02-09 00:45:00|148621.3|148491.3|148626.8|148496.8|148731.8|148552.3|148609.6|148462|485
1612831800000|2021-02-09 00:50:00|148626.4|148496.4|148607.6|148477.6|148703.3|148538.7|148604.7|148443.1|324
1612832100000|2021-02-09 00:55:00|148608|148478|148598.7|148468.7|148647|148479.5|148572.4|148428|569
1612832400000|2021-02-09 01:00:00|148596.4|148466.4|148592.5|148462.5|148633.5|148476.4|148583.7|148431.9|526
1612832700000|2021-02-09 01:05:00|148593.8|148463.8|148594.7|148464.7|148644|148473.3|148586.7|148425|279
1612833000000|2021-02-09 01:10:00|148596.3|148466.3|148605.7|148475.7|148626|148487.6|148587.6|148410.7|448
1612833300000|2021-02-09 01:15:00|148604.2|148474.2|148569.8|148439.8|148623.4|148493.4|148567|148437|742
1612833600000|2021-02-09 01:20:00|148569.9|148439.9|148567.7|148437.7|148576.3|148446.3|148557.6|148427.6|581
1612833900000|2021-02-09 01:25:00|148567.6|148437.6|148554.9|148424.9|148575|148445|148553.8|148423.8|568
1612834200000|2021-02-09 01:30:00|148554.6|148424.6|148559.4|148429.4|148564.6|148434.6|148545|148415|519
1612834500000|2021-02-09 01:35:00|148555.1|148425.1|148571.3|148441.3|148582|148452|148554.9|148424.9|642
1612834800000|2021-02-09 01:40:00|148568.2|148438.2|148581.2|148451.2|148593.4|148463.4|148557|148427|468
1612835100000|2021-02-09 01:45:00|148580.8|148450.8|148578.1|148448.1|148584.2|148454.2|148555.6|148425.6|684
1612835400000|2021-02-09 01:50:00|148578.2|148448.2|148582.6|148452.6|148585.6|148455.6|148560|148430|659
1612835700000|2021-02-09 01:55:00|148582.1|148452.1|148569|148439|148586|148456|148557|148427|310
1612836000000|2021-02-09 02:00:00|148569.9|148439.9|148562.9|148432.9|148586.5|148456.5|148560.9|148430.9|560
1612836300000|2021-02-09 02:05:00|148565.7|148435.7|148572.1|148442.1|148587.6|148457.6|148562.7|148432.7|449
1612836600000|2021-02-09 02:10:00|148574.8|148444.8|148455|148325|148578|148448|148449.2|148319.2|598
1612836900000|2021-02-09 02:15:00|148454.9|148324.9|148455.9|148325.9|148462.6|148332.6|148442.4|148312.4|521
1612837200000|2021-02-09 02:20:00|148457.1|148327.1|148457.4|148327.4|148466.3|148336.3|148446.5|148316.5|573
1612837500000|2021-02-09 02:25:00|148456.3|148326.3|148425.6|148295.6|148458.6|148338.5|148416.4|148289.4|476
1612837800000|2021-02-09 02:30:00|148426|148296|148370.5|148240.5|148434.9|148315.1|148364|148204|411
1612838100000|2021-02-09 02:35:00|148371.1|148241.1|148342.9|148212.9|148399.4|148269.4|148337.7|148207.7|491
1612838400000|2021-02-09 02:40:00|148343|148213|148359.7|148229.7|148363.9|148236.9|148326.9|148207.8|613
1612838700000|2021-02-09 02:45:00|148359.3|148229.3|148355.5|148225.5|148364.7|148234.7|148346.2|148216.2|517
1612839000000|2021-02-09 02:50:00|148356.3|148226.3|148343.6|148213.6|148358.3|148237.8|148320.2|148204.5|382
1612839300000|2021-02-09 02:55:00|148343.5|148213.5|148295.3|148165.3|148348.9|148228.5|148288.8|148158.8|607
1612839600000|2021-02-09 03:00:00|148303.7|148173.7|148295.6|148165.6|148304.3|148174.3|148282.1|148152.1|658
1612839900000|2021-02-09 03:05:00|148295.7|148165.7|148246.5|148116.5|148321.4|148191.4|148218.9|148102.4|591
1612840200000|2021-02-09 03:10:00|148251.7|148121.7|148230.8|148100.8|148275.6|148145.6|148201.8|148084.9|435
1612840500000|2021-02-09 03:15:00|148229.9|148099.9|148217.2|148087.2|148230|148106.6|148196.6|148083.5|338
1612840800000|2021-02-09 03:20:00|148217.5|148087.5|148135.1|148005.1|148251.2|148095.8|148118.4|147988.4|453
1612841100000|2021-02-09 03:25:00|148133.6|148003.6|148119.3|147989.3|148150.3|148020.3|148113.9|147983.9|491
1612841400000|2021-02-09 03:30:00|148118.6|147988.6|148115.1|147985.1|148147.3|148025.3|148082.4|147981.3|298
1612841700000|2021-02-09 03:35:00|148116.1|147986.1|148120.5|147990.5|148137.7|148007.7|148094.2|147981.4|256
1612842000000|2021-02-09 03:40:00|148121.3|147991.3|148118.5|147988.5|148121.3|148010.5|148094.4|147983|270
1612842300000|2021-02-09 03:45:00|148117.8|147987.8|148521.9|148279.9|148529.7|148287.7|148089.7|147962.9|333
1612842600000|2021-02-09 03:50:00|148522.8|148280.8|148175.5|148045.5|148534.3|148303|148166.3|147979|496
1612842900000|2021-02-09 03:55:00|148175|148045|148197.5|148067.5|148241.5|148083.1|148165.1|147998.3|467
1612843200000|2021-02-09 04:00:00|148192.9|148062.9|148165.1|148035.1|148247|148073.2|148124.1|147920.6|441
1612843500000|2021-02-09 04:05:00|148166.4|148036.4|148169.8|148039.8|148210.2|148063.4|148153.2|147998|481
1612843800000|2021-02-09 04:10:00|148169.9|148039.9|148165.5|148035.5|148179.7|148049.7|148145.4|148015.4|429
1612844100000|2021-02-09 04:15:00|148162.9|148032.9|148161.3|148031.3|148165.8|148035.8|148148.4|148018.4|525
1612844400000|2021-02-09 04:20:00|148161|148031|148159.9|148029.9|148168.7|148038.7|148141.9|148011.9|341
1612844700000|2021-02-09 04:25:00|148160.6|148030.6|148145.2|148015.2|148207.1|148034.5|148141.6|147991.9|441
1612845000000|2021-02-09 04:30:00|148145.3|148015.3|148127.3|147997.3|148147.5|148017.5|148125.4|147995.4|274
1612845300000|2021-02-09 04:35:00|148127.4|147997.4|148130|148000|148134.3|148004.3|148119.4|147989.4|366
1612845600000|2021-02-09 04:40:00|148130.4|148000.4|148131.6|148001.6|148175.4|148005.8|148117.7|147935|331
1612845900000|2021-02-09 04:45:00|148132.3|148002.3|148127.4|147997.4|148133.2|148003.2|148115.1|147985.1|346
1612846200000|2021-02-09 04:50:00|148124.7|147994.7|148138.6|148008.6|148149.8|148019.8|148119|147989|406
1612846500000|2021-02-09 04:55:00|148141.4|148011.4|148166.3|148076.3|148187.2|148076.5|148131|148001|416
1612846800000|2021-02-09 05:00:00|148163.6|148073.6|148132.4|148002.4|148182.5|148073.6|148131.8|148001.8|465
1612847100000|2021-02-09 05:05:00|148136|148006|148120.6|147990.6|148139.3|148009.3|148116.5|147986.5|483
1612847400000|2021-02-09 05:10:00|148120.4|147990.4|148133.1|148003.1|148135.3|148005.3|148115.6|147985.6|372
1612847700000|2021-02-09 05:15:00|148133|148003|148130.5|148000.5|148141.9|148011.9|148115.4|147985.4|297
1612848000000|2021-02-09 05:20:00|148130.4|148000.4|148120.4|147990.4|148142.1|148012.1|148117.5|147987.5|296
1612848300000|2021-02-09 05:25:00|148120|147990|148124.6|147994.6|148131.4|148001.4|148117.1|147987.1|462
1612848600000|2021-02-09 05:30:00|148124|147994|148127.7|147997.7|148148.4|148018.4|148113.5|147983.5|381
1612848900000|2021-02-09 05:35:00|148127.8|147997.8|148168.7|148038.7|148179.8|148049.8|148115.4|147985.4|384
1612849200000|2021-02-09 05:40:00|148168.4|148038.4|148163.7|148033.7|148279.5|148111.9|148139|147993|619
1612849500000|2021-02-09 05:45:00|148161.6|148031.6|148196.1|148066.1|148270.5|148140.5|148157.6|148027.6|618
1612849800000|2021-02-09 05:50:00|148196.8|148066.8|148192.1|148062.1|148251.9|148121.9|148186.3|148022.5|491
1612850100000|2021-02-09 05:55:00|148192.4|148062.4|148227.2|148097.2|148236.2|148106.2|148186.5|148056.5|469
1612850400000|2021-02-09 06:00:00|148227.7|148097.7|148228.5|148098.5|148249.5|148119.5|148212.3|148082.3|481
1612850700000|2021-02-09 06:05:00|148229.3|148099.3|148294.3|148164.3|148319|148189|148224.1|148094.1|390
1612851000000|2021-02-09 06:10:00|148293.9|148163.9|148291.5|148161.5|148309.3|148179.3|148271.5|148141.5|337
1612851300000|2021-02-09 06:15:00|148290.2|148160.2|148203|148073|148293.1|148163.1|148123.3|147993.3|513
1612851600000|2021-02-09 06:20:00|148202.3|148072.3|148356.4|148226.4|148425.6|148295.6|148197.2|148067.2|516
1612851900000|2021-02-09 06:25:00|148356.5|148226.5|148401|148271|148407.1|148277.1|148352.6|148222.6|526
1612852200000|2021-02-09 06:30:00|148402.7|148272.7|148401.3|148271.3|148418|148288|148355.9|148225.9|562
1612852500000|2021-02-09 06:35:00|148400.5|148270.5|148328.4|148198.4|148408.9|148278.9|148318|148188|688
1612852800000|2021-02-09 06:40:00|148325.9|148195.9|148325.3|148195.3|148351.7|148221.7|148298.8|148168.8|421
1612853100000|2021-02-09 06:45:00|148327.2|148197.2|148456|148326|148471.6|148341.6|148324.5|148194.5|345
1612853400000|2021-02-09 06:50:00|148467.4|148337.4|148476.8|148346.8|148491.2|148361.2|148431.5|148301.5|392
1612853700000|2021-02-09 06:55:00|148484|148354|148490.4|148360.4|148585.3|148430.9|148426|148296|471
1612854000000|2021-02-09 07:00:00|148499.5|148369.5|148438.7|148308.7|148511.9|148381.9|148403|148273|590
1612854300000|2021-02-09 07:05:00|148442.6|148312.6|148434.6|148304.6|148442.6|148312.6|148394.7|148264.7|460
1612854600000|2021-02-09 07:10:00|148435.1|148305.1|148438.4|148308.4|148447.2|148317.2|148407.1|148277.1|477
1612854900000|2021-02-09 07:15:00|148439.1|148309.1|148332.1|148202.1|148443.5|148313.5|148244.9|148131.7|635
1612855200000|2021-02-09 07:20:00|148325.2|148195.2|148379.2|148249.2|148402.5|148272.5|148284.1|148154.1|705
1612855500000|2021-02-09 07:25:00|148379|148249|148366.9|148236.9|148422.3|148292.3|148364.8|148234.8|665
1612855800000|2021-02-09 07:30:00|148371.9|148241.9|148534.4|148404.4|148537.3|148407.3|148334.4|148232|571
1612856100000|2021-02-09 07:35:00|148533.5|148403.5|148582|148492|148596.8|148495.4|148505.8|148375.8|485
1612856400000|2021-02-09 07:40:00|148581.9|148491.9|148675.9|148585.9|148729.4|148621.1|148581.3|148474.9|614
1612856700000|2021-02-09 07:45:00|148676.4|148586.4|148680.4|148550.4|148744.8|148614.8|148584.9|148454.9|791
1612857000000|2021-02-09 07:50:00|148676.6|148546.6|148485.4|148355.4|148693.5|148563.5|148432|148318.8|800
1612857300000|2021-02-09 07:55:00|148481.7|148351.7|148519.4|148389.4|148521.4|148391.4|148438.4|148308.4|733
1612857600000|2021-02-09 08:00:00|148513.8|148383.8|148527.6|148397.6|148530.1|148404.5|148400.6|148301.9|808
1612857900000|2021-02-09 08:05:00|148527.1|148397.1|148496.5|148366.5|148527.1|148422.8|148467.2|148337.2|825
1612858200000|2021-02-09 08:10:00|148495.3|148365.3|148490.7|148360.7|148530.5|148407.1|148453.4|148327.6|793
1612858500000|2021-02-09 08:15:00|148494.5|148364.5|148563.2|148433.2|148566.8|148454|148428.4|148331.2|783
1612858800000|2021-02-09 08:20:00|148562.1|148432.1|148516.1|148426.1|148579.9|148454.6|148514.7|148384.7|783
1612859100000|2021-02-09 08:25:00|148517.1|148427.1|148516.6|148426.6|148619.2|148489.2|148464.9|148356.6|740
1612859400000|2021-02-09 08:30:00|148506.9|148416.9|148419.7|148329.7|148529.6|148426.3|148413.2|148310|718
1612859700000|2021-02-09 08:35:00|148419.6|148329.6|148315.1|148225.1|148442.7|148352.7|148314|148208.4|642
1612860000000|2021-02-09 08:40:00|148315.4|148225.4|147962.8|147872.8|148315.8|148225.8|147919.3|147803.4|819
1612860300000|2021-02-09 08:45:00|147961.9|147871.9|148069.8|147939.8|148098|147968|147733.4|147603.4|1016
1612860600000|2021-02-09 08:50:00|148067.4|147937.4|147949.1|147819.1|148176.8|148046.8|147940.1|147810.1|967
1612860900000|2021-02-09 08:55:00|147951|147821|147802.6|147672.6|147952.2|147822.2|147774.5|147644.5|1049
1612861200000|2021-02-09 09:00:00|147796.8|147666.8|147952.2|147822.2|148007.6|147877.6|147796.8|147666.8|963
1612861500000|2021-02-09 09:05:00|147953|147823|147937.7|147807.7|147953|147823|147855.8|147725.8|910
1612861800000|2021-02-09 09:10:00|147937.9|147807.9|148017.9|147887.9|148099.8|147969.8|147923.3|147793.3|896
1612862100000|2021-02-09 09:15:00|148017.8|147887.8|148069.5|147939.5|148091.3|147961.3|148002.8|147878|813
1612862400000|2021-02-09 09:20:00|148065.6|147935.6|147925.8|147795.8|148135.3|148005.3|147880.8|147773.3|775
1612862700000|2021-02-09 09:25:00|147926.2|147796.2|147854.7|147724.7|147978.3|147859.3|147749.9|147627|824
1612863000000|2021-02-09 09:30:00|147852.1|147722.1|147917.5|147787.5|147977.3|147847.3|147810.5|147680.5|827
1612863300000|2021-02-09 09:35:00|147917.9|147787.9|147852.4|147722.4|147952|147822|147819.8|147709.6|766
1612863600000|2021-02-09 09:40:00|147852|147722|147834.3|147704.3|147876.3|147758.6|147781.7|147667.3|849
1612863900000|2021-02-09 09:45:00|147834|147704|147801.6|147671.6|147858|147728|147791.1|147661.1|625
1612864200000|2021-02-09 09:50:00|147801.3|147671.3|147723.3|147593.3|147836.2|147706.2|147718.5|147588.5|602
1612864500000|2021-02-09 09:55:00|147723.4|147593.4|147804.8|147674.8|147806.9|147676.9|147694.7|147583|638
1612864800000|2021-02-09 10:00:00|147805.5|147675.5|147843.5|147713.5|147866.5|147736.5|147789.7|147659.7|741
1612865100000|2021-02-09 10:05:00|147842.4|147712.4|147816|147726|147885.5|147755.5|147814.4|147684.4|686
1612865400000|2021-02-09 10:10:00|147816.6|147726.6|147922.2|147792.2|147934.1|147814.8|147810.1|147700.1|445
1612865700000|2021-02-09 10:15:00|147921.8|147791.8|147880.6|147750.6|147928.8|147805.5|147873.5|147743.5|751
1612866000000|2021-02-09 10:20:00|147880.9|147750.9|147938.7|147808.7|147992.9|147862.9|147859.5|147729.5|755
1612866300000|2021-02-09 10:25:00|147938.3|147808.3|147838|147708|147940.2|147810.2|147814.3|147703.6|863
1612866600000|2021-02-09 10:30:00|147838.7|147708.7|147930.4|147800.4|147931.7|147801.7|147792.9|147662.9|650
1612866900000|2021-02-09 10:35:00|147929.2|147799.2|148074.3|147944.3|148088.6|147958.6|147929.2|147799.2|811
1612867200000|2021-02-09 10:40:00|148060.7|147930.7|148160.3|148070.3|148212.5|148091.1|148051.6|147924.2|821
1612867500000|2021-02-09 10:45:00|148159|148069|148158.3|148028.3|148229.1|148099.1|148145.4|148015.4|743
1612867800000|2021-02-09 10:50:00|148157.9|148027.9|148152.3|148022.3|148192.5|148063.1|148139.7|148009.7|794
1612868100000|2021-02-09 10:55:00|148152.4|148022.4|148179.5|148089.5|148189|148089.5|148136|148018.2|711
1612868400000|2021-02-09 11:00:00|148176.4|148086.4|148170.5|148040.5|148240.6|148142|148106.7|147984.8|715
1612868700000|2021-02-09 11:05:00|148169.8|148039.8|148195.2|148105.2|148265.1|148152.7|148145.1|148032.5|728
1612869000000|2021-02-09 11:10:00|148194.2|148104.2|148375|148285|148427.7|148297.7|148182.7|148092.7|754
1612869300000|2021-02-09 11:15:00|148374.2|148284.2|148249.9|148119.9|148394.8|148292.3|148248.6|148118.6|693
1612869600000|2021-02-09 11:20:00|148247.3|148117.3|148113.6|148023.6|148281.4|148151.4|148109.6|148002.1|652
1612869900000|2021-02-09 11:25:00|148112.6|148022.6|148218.4|148088.4|148252.4|148131.1|148055.2|147947.1|787
1612870200000|2021-02-09 11:30:00|148219.1|148089.1|148163.5|148073.5|148225.2|148095.2|148114.1|148024.1|562
1612870500000|2021-02-09 11:35:00|148170.5|148080.5|148112.5|147982.5|148203.7|148096.4|148092|147981.4|658
1612870800000|2021-02-09 11:40:00|148112.8|147982.8|148007.1|147917.1|148118.9|147988.9|147998.9|147908.9|510
1612871100000|2021-02-09 11:45:00|148007.2|147917.2|147872.1|147742.1|148030.2|147919.6|147871.6|147741.6|526
1612871400000|2021-02-09 11:50:00|147864.9|147734.9|147839.6|147709.6|147894.2|147771.4|147785.7|147676.9|713
1612871700000|2021-02-09 11:55:00|147842.1|147712.1|147908.7|147818.7|147934|147826.5|147828.4|147709.9|638
1612872000000|2021-02-09 12:00:00|147909.1|147819.1|147932|147802|147998.8|147893.6|147903.9|147773.9|837
1612872300000|2021-02-09 12:05:00|147933.2|147803.2|147969.4|147839.4|148012.8|147917.7|147872.1|147769|783
1612872600000|2021-02-09 12:10:00|147968.3|147838.3|147988.7|147898.7|147994.2|147904.2|147934.9|147838.3|775
1612872900000|2021-02-09 12:15:00|147990.2|147900.2|147769.2|147679.2|147993.3|147903.3|147756.4|147638.1|877
1612873200000|2021-02-09 12:20:00|147770.8|147680.8|147755.6|147665.6|147808.1|147718.1|147681.5|147586.4|867
1612873500000|2021-02-09 12:25:00|147752.4|147662.4|147664|147574|147780.8|147690.8|147662.4|147572.4|684
1612873800000|2021-02-09 12:30:00|147666.4|147576.4|147764.9|147674.9|147799.5|147702.6|147623.7|147523.4|796
1612874100000|2021-02-09 12:35:00|147761.6|147671.6|147718.7|147628.7|147766.9|147676.9|147715.6|147625.6|673
1612874400000|2021-02-09 12:40:00|147719.1|147629.1|147823.1|147733.1|147834.1|147744.1|147709.9|147619.9|773
1612874700000|2021-02-09 12:45:00|147823.5|147733.5|148055.2|147965.2|148069.7|147979.7|147804.4|147714.4|830
1612875000000|2021-02-09 12:50:00|148043.1|147953.1|147997.4|147867.4|148058.5|147953.1|147923|147823.3|683
1612875300000|2021-02-09 12:55:00|147998.9|147868.9|147894.7|147764.7|147998.9|147868.9|147866|147736|841
1612875600000|2021-02-09 13:00:00|147890.1|147760.1|147806.2|147716.2|147927.6|147798|147804.9|147685.1|890
1612875900000|2021-02-09 13:05:00|147822.8|147692.8|147956.8|147826.8|147977.7|147875.6|147775.5|147663.9|830
1612876200000|2021-02-09 13:10:00|147957.1|147827.1|147907.8|147777.8|147968.4|147866.2|147863.4|147752.9|730
1612876500000|2021-02-09 13:15:00|147907.4|147777.4|148052.7|147922.7|148072.5|147957.7|147894.8|147777.4|778
1612876800000|2021-02-09 13:20:00|148051.4|147921.4|147952.5|147822.5|148089|147963.7|147890.6|147778.1|857
1612877100000|2021-02-09 13:25:00|147953.4|147823.4|148056.8|147926.8|148090.1|147980.1|147951.6|147821.6|887
1612877400000|2021-02-09 13:30:00|148057.9|147927.9|148171.3|148041.3|148216.7|148103.8|148031.5|147905.5|919
1612877700000|2021-02-09 13:35:00|148171.2|148041.2|148270.7|148140.7|148271.8|148141.8|148090.5|147972.8|854
1612878000000|2021-02-09 13:40:00|148274|148144|148220.2|148090.2|148291.1|148161.1|148195.8|148079.6|931
1612878300000|2021-02-09 13:45:00|148229.6|148099.6|148199.8|148069.8|148295.5|148165.5|148183.5|148065|929
1612878600000|2021-02-09 13:50:00|148199.9|148069.9|147946.5|147816.5|148215|148088.8|147933.9|147803.9|896
1612878900000|2021-02-09 13:55:00|147945.2|147815.2|147683.2|147553.2|147954.9|147836.6|147661.3|147551.8|895
1612879200000|2021-02-09 14:00:00|147682.4|147552.4|147879.3|147749.3|148015.5|147903.9|147670.7|147549.7|1006
1612879500000|2021-02-09 14:05:00|147878.3|147748.3|147780.5|147650.5|147960.2|147830.2|147763.3|147633.3|969
1612879800000|2021-02-09 14:10:00|147766.6|147676.6|148016.5|147886.5|148017.3|147887.3|147766.6|147668.1|942
1612880100000|2021-02-09 14:15:00|148015.2|147885.2|148032|147902|148113.4|147998.4|147992.8|147862.9|871
1612880400000|2021-02-09 14:20:00|148033|147903|147895.7|147765.7|148084.2|147955.8|147880.5|147755.3|803
1612880700000|2021-02-09 14:25:00|147895.3|147765.3|147826.2|147696.2|147919.1|147800.2|147815.1|147690.7|740
1612881000000|2021-02-09 14:30:00|147839.3|147709.3|147801.7|147671.7|147867.8|147742.8|147740.9|147610.9|717
1612881300000|2021-02-09 14:35:00|147800.1|147670.1|147876.5|147746.5|147876.5|147746.5|147732.5|147618.6|747
1612881600000|2021-02-09 14:40:00|147875.5|147745.5|147919.2|147789.2|148079.7|147949.7|147853.3|147740.4|792
1612881900000|2021-02-09 14:45:00|147919.4|147789.4|147921.7|147791.7|148011.5|147884.2|147867.1|147737.1|767
1612882200000|2021-02-09 14:50:00|147919|147789|147973.7|147843.7|148022.3|147892.3|147825.8|147716.9|768
1612882500000|2021-02-09 14:55:00|147973|147843|147862.9|147732.9|147978.6|147861.6|147746.4|147616.4|725
1612882800000|2021-02-09 15:00:00|147852.9|147722.9|147932|147802|147940.1|147834.2|147768.3|147638.6|933
1612883100000|2021-02-09 15:05:00|147933.2|147803.2|147745.6|147615.6|147993.2|147878.9|147733.4|147614.4|917
1612883400000|2021-02-09 15:10:00|147750.8|147620.8|147775.9|147645.9|147791.7|147676.3|147605.4|147479.4|955
1612883700000|2021-02-09 15:15:00|147774.6|147644.6|147840.5|147710.5|147923.1|147793.1|147768.7|147643.5|942
1612884000000|2021-02-09 15:20:00|147839.8|147709.8|147790.8|147660.8|147864.4|147734.4|147654.4|147528|766
1612884300000|2021-02-09 15:25:00|147790|147660|147826.1|147696.1|147874.7|147744.7|147734.9|147604.9|952
1612884600000|2021-02-09 15:30:00|147821.1|147691.1|147740.8|147610.8|147842.7|147729.7|147692.7|147562.7|909
1612884900000|2021-02-09 15:35:00|147741.2|147611.2|147712.5|147582.5|147758.1|147648.5|147668.8|147548.2|794
1612885200000|2021-02-09 15:40:00|147717.4|147587.4|147652.9|147522.9|147724|147601.1|147632.2|147508.3|797
1612885500000|2021-02-09 15:45:00|147661.1|147531.1|147596.6|147466.6|147735.6|147605.6|147448.5|147318.5|798
1612885800000|2021-02-09 15:50:00|147600.8|147470.8|147603.3|147473.3|147675.8|147545.8|147562.8|147449.3|813
1612886100000|2021-02-09 15:55:00|147605.5|147475.5|147621.8|147531.8|147643.6|147531.8|147518.1|147397.4|884
1612886400000|2021-02-09 16:00:00|147614.9|147524.9|147819.3|147689.3|147849.4|147719.4|147610.2|147491.2|927
1612886700000|2021-02-09 16:05:00|147818.8|147688.8|147937.3|147807.3|147937.3|147807.3|147748.9|147620.6|909
1612887000000|2021-02-09 16:10:00|147932.1|147802.1|147918.5|147788.5|148006.2|147876.2|147860.9|147730.9|871
1612887300000|2021-02-09 16:15:00|147918|147788|148005.4|147875.4|148006.8|147876.8|147867.9|147737.9|892
1612887600000|2021-02-09 16:20:00|148004.6|147874.6|147965.9|147835.9|148006.6|147876.6|147885.5|147776.4|838
1612887900000|2021-02-09 16:25:00|147965.7|147835.7|147992|147862|148017.5|147887.5|147870.8|147764.3|769
1612888200000|2021-02-09 16:30:00|147984.6|147854.6|147867.4|147737.4|148014.9|147901.6|147848.2|147718.2|797
1612888500000|2021-02-09 16:35:00|147867.3|147737.3|147874.7|147744.7|147895.3|147780.8|147784.1|147654.1|864
1612888800000|2021-02-09 16:40:00|147880|147750|147864.9|147734.9|147880|147755.4|147796.1|147666.5|860
1612889100000|2021-02-09 16:45:00|147860.2|147730.2|147895.8|147765.8|147963.4|147833.4|147858.6|147728.6|928
1612889400000|2021-02-09 16:50:00|147894.7|147764.7|147824.7|147694.7|147920.5|147790.5|147805|147690.9|883
1612889700000|2021-02-09 16:55:00|147824.5|147694.5|147743.8|147613.8|147839.4|147709.4|147714.9|147588.2|848
1612890000000|2021-02-09 17:00:00|147746.3|147616.3|147677.9|147547.9|147771.8|147641.8|147674.1|147544.1|883
1612890300000|2021-02-09 17:05:00|147677.7|147547.7|147677.8|147547.8|147723.6|147593.6|147639.2|147535|795
1612890600000|2021-02-09 17:10:00|147671.6|147541.6|147640.8|147510.8|147700.2|147573.4|147635.2|147505.2|748
1612890900000|2021-02-09 17:15:00|147643.2|147513.2|147691|147561|147727.6|147598|147637.3|147507.3|884
1612891200000|2021-02-09 17:20:00|147684.2|147554.2|147699.4|147569.4|147735.1|147605.1|147678|147548|737
1612891500000|2021-02-09 17:25:00|147702.7|147572.7|147723|147593|147730.8|147600.8|147694.9|147564.9|667
1612891800000|2021-02-09 17:30:00|147726.7|147596.7|147709.4|147579.4|147729.8|147599.8|147698.9|147568.9|636
1612892100000|2021-02-09 17:35:00|147712.8|147582.8|147724.3|147594.3|147738.1|147608.1|147681.1|147551.1|688
1612892400000|2021-02-09 17:40:00|147724.9|147594.9|147723.7|147593.7|147758.1|147628.1|147702.2|147585.4|787
1612892700000|2021-02-09 17:45:00|147730.5|147600.5|147756.3|147666.3|147787.4|147697.4|147719.8|147592.3|757
1612893000000|2021-02-09 17:50:00|147756.6|147666.6|147751.1|147621.1|147768|147678|147739.5|147609.5|632
1612893300000|2021-02-09 17:55:00|147751.2|147621.2|147750.2|147620.2|147778.9|147650.4|147722.7|147598.7|886
1612893600000|2021-02-09 18:00:00|147753.8|147623.8|147683.4|147553.4|147760.8|147630.8|147635.6|147505.6|934
1612893900000|2021-02-09 18:05:00|147685|147555|147771.4|147641.4|147778.5|147648.5|147672.5|147542.5|801
1612894200000|2021-02-09 18:10:00|147768.1|147638.1|147902|147772|147921.7|147785.6|147756.7|147626.7|756
1612894500000|2021-02-09 18:15:00|147898.5|147768.5|147904.7|147774.7|147958.5|147842.3|147885.8|147755.8|799
1612894800000|2021-02-09 18:20:00|147905.1|147775.1|147837.8|147707.8|147921.5|147791.5|147722.5|147592.5|753
1612895100000|2021-02-09 18:25:00|147840.1|147710.1|147844.9|147714.9|147867.1|147737.1|147813.9|147699.7|804
1612895400000|2021-02-09 18:30:00|147845.7|147715.7|147904.6|147814.6|147936.2|147825.5|147831.2|147715.1|784
1612895700000|2021-02-09 18:35:00|147905.8|147815.8|147866.9|147736.9|147931.3|147821|147838.8|147708.8|717
1612896000000|2021-02-09 18:40:00|147867|147737|147874.1|147744.1|147877.5|147765.5|147803|147695.6|609
1612896300000|2021-02-09 18:45:00|147874|147744|147903.6|147813.6|147919.4|147817.3|147851|147731.6|685
1612896600000|2021-02-09 18:50:00|147904.5|147814.5|147874|147744|147925.8|147823.1|147858|147728|823
1612896900000|2021-02-09 18:55:00|147870.3|147740.3|147687.2|147557.2|147890.6|147760.6|147646.5|147516.5|909
1612897200000|2021-02-09 19:00:00|147687|147557|147620.6|147530.6|147753.4|147623.4|147565.2|147461.9|767
1612897500000|2021-02-09 19:05:00|147620.8|147530.8|147600.9|147510.9|147645|147534.6|147595.5|147492.9|522
1612897800000|2021-02-09 19:10:00|147599.5|147509.5|147643.3|147513.3|147643.6|147545.9|147582.9|147471.2|562
1612898100000|2021-02-09 19:15:00|147643.5|147513.5|147617.3|147527.3|147645.6|147539.4|147601.9|147491.1|503
1612898400000|2021-02-09 19:20:00|147618|147528|147630.3|147500.3|147647.2|147537.5|147593.2|147480.6|568
1612898700000|2021-02-09 19:25:00|147630.7|147500.7|147597.4|147467.4|147637.4|147524.6|147564.7|147452.5|656
1612899000000|2021-02-09 19:30:00|147591.9|147461.9|147473|147383|147600.5|147492.4|147467.3|147369.9|694
1612899300000|2021-02-09 19:35:00|147473.6|147383.6|147389.5|147259.5|147489.9|147399.9|147313.1|147183.1|763
1612899600000|2021-02-09 19:40:00|147389.8|147259.8|147404.1|147274.1|147444.5|147332.1|147379.5|147249.5|713
1612899900000|2021-02-09 19:45:00|147417.7|147287.7|147368.8|147238.8|147419|147289|147334.5|147204.5|650
1612900200000|2021-02-09 19:50:00|147368.1|147238.1|147270.4|147140.4|147374.7|147244.7|147263.8|147133.8|700
1612900500000|2021-02-09 19:55:00|147270.3|147140.3|147294.1|147164.1|147315|147185|147244|147132.9|758
1612900800000|2021-02-09 20:00:00|147285.7|147155.7|147318.3|147188.3|147346.7|147216.7|147285.6|147155.6|816
1612901100000|2021-02-09 20:05:00|147322.2|147192.2|147313.6|147183.6|147326.8|147213.9|147260.1|147153.4|710
1612901400000|2021-02-09 20:10:00|147308.4|147178.4|147258.1|147128.1|147327.3|147199.2|147236.5|147121.8|817
1612901700000|2021-02-09 20:15:00|147258.2|147128.2|147315.3|147185.3|147316.5|147186.5|147230.7|147119.7|807
1612902000000|2021-02-09 20:20:00|147315.2|147185.2|147345.9|147255.9|147367.3|147260.7|147290|147160|674
1612902300000|2021-02-09 20:25:00|147346.5|147256.5|147345.9|147255.9|147387|147268.8|147329.7|147215.6|557
1612902600000|2021-02-09 20:30:00|147347|147257|147369.9|147239.9|147371.8|147264.7|147328.6|147220.8|579
1612902900000|2021-02-09 20:35:00|147364|147234|147359.3|147229.3|147369.5|147260.7|147329.5|147208.7|826
1612903200000|2021-02-09 20:40:00|147359.4|147229.4|147362.7|147232.7|147387.2|147264.7|147311.8|147204.4|676
1612903500000|2021-02-09 20:45:00|147365.3|147235.3|147368.7|147238.7|147386.9|147256.9|147322.8|147206.5|605
1612903800000|2021-02-09 20:50:00|147369|147239|147362|147272|147430.8|147324.9|147342.4|147212.4|850
1612904100000|2021-02-09 20:55:00|147361.6|147271.6|147393.2|147303.2|147419.5|147315|147335.6|147224.1|766
1612904400000|2021-02-09 21:00:00|147391|147301|147411.7|147281.7|147439|147323.1|147382|147266.2|707
1612904700000|2021-02-09 21:05:00|147410.1|147280.1|147352.7|147262.7|147415.1|147285.1|147328.6|147238.6|648
1612905000000|2021-02-09 21:10:00|147352.1|147262.1|147414.2|147284.2|147418.1|147288.1|147315.9|147185.9|609
1612905300000|2021-02-09 21:15:00|147415.1|147285.1|147328.9|147198.9|147416.2|147286.2|147310.6|147180.6|435
1612905600000|2021-02-09 21:20:00|147330.1|147200.1|147382.6|147252.6|147443.3|147329.5|147329.9|147199.9|312
1612905900000|2021-02-09 21:25:00|147383.4|147253.4|147363|147233|147403.2|147295.8|147341.6|147224.2|266
1612906200000|2021-02-09 21:30:00|147361|147231|147396.1|147266.1|147421.9|147296.4|147339.9|147193.9|392
1612906500000|2021-02-09 21:35:00|147398.6|147268.6|147361.9|147231.9|147444.7|147314.7|147345.6|147215.6|337
1612906800000|2021-02-09 21:40:00|147362.2|147232.2|147400.9|147270.9|147444.2|147314.2|147333.4|147203.4|416
1612907100000|2021-02-09 21:45:00|147400.5|147270.5|147396.5|147154.5|147461.1|147279.1|147366|147154.5|268
1612907400000|2021-02-09 21:50:00|147384.1|147170.5|147407.4|147165.4|147509.2|147329.5|147317.3|147138.4|302
1612907700000|2021-02-09 21:55:00|147405.1|147163.1|147408.9|147166.9|147456.5|147220.5|147363|147121|355
1612908000000|2021-02-09 22:00:00|147413.1|147171.1|147431.9|147189.9|147431.9|147189.9|147413.1|147171.1|25
1612908300000|2021-02-09 22:05:00|147497.2|147255.2|147474.2|147232.2|147622|147380|147434|147192|109
1612908600000|2021-02-09 22:10:00|147438|147196|147439.4|147197.4|147575.1|147333.1|147434.5|147192.5|101
1612908900000|2021-02-09 22:15:00|147440.7|147198.7|147453.5|147211.5|147551.2|147309.2|147401.6|147159.6|139
1612909200000|2021-02-09 22:20:00|147444.3|147202.3|147399.5|147157.5|147513.9|147271.9|147399.5|147157.5|158
1612909500000|2021-02-09 22:25:00|147429.9|147187.9|147413.6|147171.6|147485|147243|147399.4|147157.4|80
1612909800000|2021-02-09 22:30:00|147384.2|147142.2|147422.8|147180.8|147452.2|147210.2|147379.6|147137.6|175
1612910100000|2021-02-09 22:35:00|147424.5|147182.5|147398.3|147156.3|147435|147193|147318.8|147145.9|165
1612910400000|2021-02-09 22:40:00|147353.9|147151.8|147413.1|147171.1|147432.9|147190.9|147318.3|147151.7|67
1612910700000|2021-02-09 22:45:00|147426.2|147184.2|147398.8|147156.8|147429.7|147193.9|147320.6|147145.4|109
1612911000000|2021-02-09 22:50:00|147391.6|147149.6|147377.2|147149.4|147404.5|147189.2|147318.4|147147|64
1612911300000|2021-02-09 22:55:00|147353.1|147150|147307.8|147177.8|147434.6|147192.6|147306.9|147128.4|110
1612911600000|2021-02-09 23:00:00|147307.9|147177.9|147440.9|147310.9|147534.9|147321|147291.5|147114.4|607
1612911900000|2021-02-09 23:05:00|147440.4|147310.4|147308.7|147178.7|147513.1|147328.1|147294.4|147108|657
1612912200000|2021-02-09 23:10:00|147308.8|147178.8|147465.8|147259.1|147514.8|147332|147291.8|147097.4|521
1612912500000|2021-02-09 23:15:00|147466.2|147257.5|147277.5|147147.5|147497.1|147310.2|147273.1|147116|574
1612912800000|2021-02-09 23:20:00|147277.2|147147.2|147292.2|147162.2|147479|147301.1|147272|147111.2|495
1612913100000|2021-02-09 23:25:00|147292.1|147162.1|147336.5|147206.5|147493.3|147309.3|147283|147128.3|551
1612913400000|2021-02-09 23:30:00|147333.3|147203.3|147429.6|147299.6|147483.5|147310.9|147294.6|147109.8|707
1612913700000|2021-02-09 23:35:00|147429.5|147299.5|147346.9|147216.9|147466.7|147309.3|147283.2|147118.6|640
1612914000000|2021-02-09 23:40:00|147347.3|147217.3|147446.6|147236.7|147479.9|147293.8|147282.6|147116.7|657
1612914300000|2021-02-09 23:45:00|147447.5|147233.2|147402.7|147272.7|147489.4|147318.2|147274.4|147113.1|670
1612914600000|2021-02-09 23:50:00|147403.3|147273.3|147300.9|147170.9|147492.4|147327.5|147283.2|147131.8|676
1612914900000|2021-02-09 23:55:00|147301|147171|147309.7|147179.7|147394.2|147221.2|147294|147127.5|389
1612915200000|2021-02-10 00:00:00|147309.6|147179.6|147370.4|147240.4|147452.7|147298.8|147300|147160|699
1612915500000|2021-02-10 00:05:00|147370|147240|147374.3|147244.3|147413.4|147283.4|147307.9|147162|643
1612915800000|2021-02-10 00:10:00|147374.5|147244.5|147389.6|147259.6|147432.2|147302.2|147303.5|147163.4|584
1612916100000|2021-02-10 00:15:00|147394.6|147264.6|147356.5|147226.5|147434.1|147264.6|147314.9|147172.5|465
1612916400000|2021-02-10 00:20:00|147356.1|147226.1|147381.9|147251.9|147450|147259.3|147352.2|147222.2|400
1612916700000|2021-02-10 00:25:00|147381.6|147251.6|147359.3|147229.3|147435.8|147271.6|147331.4|147182.2|387
1612917000000|2021-02-10 00:30:00|147358.3|147228.3|147393.7|147263.7|147455.6|147278.4|147358.3|147200|346
1612917300000|2021-02-10 00:35:00|147392.2|147262.2|147428|147298|147484|147310.3|147382.4|147208.5|372
1612917600000|2021-02-10 00:40:00|147425.6|147295.6|147427.5|147297.5|147466.8|147313.2|147372.5|147205.1|413
1612917900000|2021-02-10 00:45:00|147433.4|147303.4|147439.1|147309.1|147474|147317.5|147421.3|147269|367
1612918200000|2021-02-10 00:50:00|147425.5|147295.5|147435.5|147305.5|147462.7|147319.7|147354.3|147182.2|458
1612918500000|2021-02-10 00:55:00|147437.6|147307.6|147394.8|147264.8|147474.7|147320.9|147362.3|147194.1|348
1612918800000|2021-02-10 01:00:00|147394.3|147264.3|147367.7|147237.7|147459.7|147285.4|147357.3|147193.5|424
1612919100000|2021-02-10 01:05:00|147370.5|147240.5|147384.3|147254.3|147458|147302|147366.7|147189.3|443
1612919400000|2021-02-10 01:10:00|147381.8|147251.8|147484.1|147354.1|147497.9|147367.9|147377.1|147217.8|550
1612919700000|2021-02-10 01:15:00|147479.7|147349.7|147455.5|147325.5|147487|147353.8|147434.9|147280|507
1612920000000|2021-02-10 01:20:00|147455.9|147325.9|147468.2|147338.2|147479.8|147349.8|147395|147265|477
1612920300000|2021-02-10 01:25:00|147468.7|147338.7|147419.5|147289.5|147488.9|147358.9|147404.8|147216.3|390
1612920600000|2021-02-10 01:30:00|147419.4|147289.4|147418.6|147288.6|147429|147299|147393.6|147263.6|357
1612920900000|2021-02-10 01:35:00|147416.8|147286.8|147472.4|147342.4|147500.9|147386.1|147411.1|147257.4|551
1612921200000|2021-02-10 01:40:00|147474.9|147344.9|147477.1|147347.1|147486.4|147356.4|147465.1|147335.1|549
1612921500000|2021-02-10 01:45:00|147476.9|147346.9|147410.9|147280.9|147502.2|147350.3|147392.5|147240.8|476
1612921800000|2021-02-10 01:50:00|147411.7|147281.7|147389.2|147259.2|147442.4|147312.4|147376.9|147246.9|319
1612922100000|2021-02-10 01:55:00|147392.4|147262.4|147402.3|147272.3|147432.6|147302.6|147370.1|147227.3|369
1612922400000|2021-02-10 02:00:00|147399|147269|147416.5|147286.5|147466|147303.4|147388.3|147235.8|444
1612922700000|2021-02-10 02:05:00|147420.8|147290.8|147400|147270|147464.2|147295.7|147360.2|147210.2|479
1612923000000|2021-02-10 02:10:00|147402.9|147272.9|147445.1|147315.1|147499|147329.6|147318.7|147188.7|513
1612923300000|2021-02-10 02:15:00|147448.3|147318.3|147421.3|147291.3|147500.6|147321.7|147308.5|147169.7|617
1612923600000|2021-02-10 02:20:00|147425.1|147295.1|147439|147309|147506.7|147332.2|147310.8|147177.2|639
1612923900000|2021-02-10 02:25:00|147437.5|147307.5|147335.8|147205.8|147497.7|147332.4|147314.2|147162.5|602
1612924200000|2021-02-10 02:30:00|147336.1|147206.1|147308.6|147178.6|147471.6|147311.4|147303.2|147134.3|641
1612924500000|2021-02-10 02:35:00|147371.9|147140.3|147364.4|147234.4|147435.1|147276.3|147298.1|147140.3|600
1612924800000|2021-02-10 02:40:00|147365.1|147235.1|147325.6|147195.6|147436.8|147270.3|147282.6|147152.6|581
1612925100000|2021-02-10 02:45:00|147326.1|147196.1|147408.9|147278.9|147417.8|147282|147307.4|147177.4|537
1612925400000|2021-02-10 02:50:00|147409.5|147279.5|147340.4|147210.4|147409.5|147279.5|147319.7|147189.7|501
1612925700000|2021-02-10 02:55:00|147342.6|147212.6|147341.5|147251.5|147418.7|147288.7|147338|147210.9|479
1612926000000|2021-02-10 03:00:00|147361.9|147231.9|147310|147180|147387|147257|147279.7|147136.8|443
1612926300000|2021-02-10 03:05:00|147312.4|147182.4|147273.3|147143.3|147313.3|147183.3|147253.8|147123.8|558
1612926600000|2021-02-10 03:10:00|147272.2|147142.2|147255.4|147125.4|147283.6|147156.3|147231.7|147120.7|411
1612926900000|2021-02-10 03:15:00|147260.3|147130.3|147151.8|147061.8|147276.4|147144.6|147144.8|147034.4|315
1612927200000|2021-02-10 03:20:00|147186.6|147056.6|147184.9|147054.9|147212.1|147088.8|147146|147042.7|140
1612927500000|2021-02-10 03:25:00|147159.2|147069.2|147172.8|147042.8|147202.5|147084.7|147136.7|147006.7|415
1612927800000|2021-02-10 03:30:00|147169.9|147039.9|147191.5|147061.5|147216.9|147086.9|147135.4|147023.2|574
1612928100000|2021-02-10 03:35:00|147187.2|147057.2|147171.2|147041.2|147195|147065|147137.4|147010.9|434
1612928400000|2021-02-10 03:40:00|147169.1|147039.1|147173.2|147043.2|147197|147067|147146.4|147020.8|472
1612928700000|2021-02-10 03:45:00|147168.3|147038.3|147164.1|147034.1|147189.4|147071.4|147133.7|147023|344
1612929000000|2021-02-10 03:50:00|147165.3|147035.3|147170.4|147040.4|147181.3|147066.7|147145.7|147022.5|592
1612929300000|2021-02-10 03:55:00|147168.1|147038.1|147173.2|147043.2|147272|147079.4|147145.8|147021.1|340
1612929600000|2021-02-10 04:00:00|147168.9|147038.9|147224.9|147094.9|147308|147149.5|147144.7|147029.4|433
1612929900000|2021-02-10 04:05:00|147229.2|147099.2|147242.7|147112.7|147286.7|147132.9|147213.6|147083.6|492
1612930200000|2021-02-10 04:10:00|147242.5|147112.5|147231.4|147101.4|147261.1|147131.1|147203|147092.6|454
1612930500000|2021-02-10 04:15:00|147230.2|147100.2|147217.1|147087.1|147267.5|147137.5|147197.4|147082.5|317
1612930800000|2021-02-10 04:20:00|147219.4|147089.4|147223.5|147093.5|147233.3|147116.7|147191.7|147085.7|404
1612931100000|2021-02-10 04:25:00|147219.7|147089.7|147220.4|147090.4|147236.6|147112.7|147197.3|147077.2|339
1612931400000|2021-02-10 04:30:00|147218.6|147088.6|147221.2|147091.2|147233.4|147107.8|147193.3|147076.3|333
1612931700000|2021-02-10 04:35:00|147221.9|147091.9|147222.6|147092.6|147256.2|147126.2|147192.1|147073.5|434
1612932000000|2021-02-10 04:40:00|147210.2|147080.2|147217.6|147087.6|147232.7|147102.7|147208.5|147078.5|438
1612932300000|2021-02-10 04:45:00|147215.2|147085.2|147193.9|147063.9|147229.4|147099.4|147173.1|147051.9|428
1612932600000|2021-02-10 04:50:00|147193.7|147063.7|147193.4|147063.4|147215.1|147097.1|147168.6|147050.8|539
1612932900000|2021-02-10 04:55:00|147191.5|147061.5|147197.1|147067.1|147214|147084|147166.6|147051.2|533
1612933200000|2021-02-10 05:00:00|147196.3|147066.3|147190.3|147100.3|147228.1|147101.4|147178.1|147065.4|410
1612933500000|2021-02-10 05:05:00|147190.9|147100.9|147204.6|147114.6|147241.7|147118.1|147182.5|147081.2|434
1612933800000|2021-02-10 05:10:00|147203.9|147113.9|147247.1|147117.1|147265.8|147135.8|147200.8|147088.5|518
1612934100000|2021-02-10 05:15:00|147246|147116|147251.5|147121.5|147273.5|147153.6|147220.2|147110.6|506
1612934400000|2021-02-10 05:20:00|147253.9|147123.9|147275.5|147185.5|147291.1|147201.1|147221.5|147109.3|379
1612934700000|2021-02-10 05:25:00|147275.2|147185.2|147291.4|147201.4|147294.5|147201.9|147272.1|147163.8|162
1612935000000|2021-02-10 05:30:00|147290.4|147200.4|147237.8|147107.8|147293.1|147203.1|147200.9|147078.3|519
1612935300000|2021-02-10 05:35:00|147232.6|147102.6|147207|147117|147238.7|147124.4|147201|147090.3|684
1612935600000|2021-02-10 05:40:00|147206.6|147116.6|147213.4|147123.4|147244.9|147126.3|147201|147083|649
1612935900000|2021-02-10 05:45:00|147209.7|147119.7|147261.2|147171.2|147290|147180.5|147203.5|147095.3|407
1612936200000|2021-02-10 05:50:00|147272.6|147182.6|147264.8|147174.8|147277.7|147187.7|147255.4|147165.4|175
1612936500000|2021-02-10 05:55:00|147266.4|147176.4|147268.5|147178.5|147291.3|147190.6|147258.8|147137.7|171
1612936800000|2021-02-10 06:00:00|147261|147171|147252|147122|147294.8|147191.8|147240.1|147121.2|345
1612937100000|2021-02-10 06:05:00|147252.7|147122.7|147261.4|147131.4|147290|147160.6|147231.2|147115.4|435
1612937400000|2021-02-10 06:10:00|147260.5|147130.5|147269.9|147179.9|147275.2|147179.9|147237.9|147110.7|458
1612937700000|2021-02-10 06:15:00|147269.7|147179.7|147257.7|147127.7|147278.5|147179.7|147233.5|147117.7|572
1612938000000|2021-02-10 06:20:00|147264.5|147134.5|147268.7|147138.7|147276|147170.7|147232|147114.5|356
1612938300000|2021-02-10 06:25:00|147266|147136|147250.3|147120.3|147274.8|147172.9|147217.6|147087.6|354
1612938600000|2021-02-10 06:30:00|147259.3|147129.3|147267.2|147137.2|147277.2|147175.4|147235.5|147114.1|338
1612938900000|2021-02-10 06:35:00|147268.6|147138.6|147276.6|147146.6|147292.8|147197.1|147241|147134.6|379
1612939200000|2021-02-10 06:40:00|147278.3|147148.3|147410.9|147280.9|147420.4|147290.4|147268|147143.1|468
1612939500000|2021-02-10 06:45:00|147414|147284|147327.1|147197.1|147442.2|147316.9|147325.7|147195.7|495
1612939800000|2021-02-10 06:50:00|147327.6|147197.6|147328.3|147198.3|147348.1|147234.6|147304|147192.5|350
1612940100000|2021-02-10 06:55:00|147327.2|147197.2|147309.8|147179.8|147332.2|147223.5|147286|147156|713
1612940400000|2021-02-10 07:00:00|147307.4|147177.4|147442.2|147312.2|147458.2|147328.2|147270.8|147147.5|654
1612940700000|2021-02-10 07:05:00|147442.3|147312.3|147270.9|147140.9|147447.6|147317.6|147245.1|147122.5|725
1612941000000|2021-02-10 07:10:00|147271.4|147141.4|147284.6|147154.6|147296.1|147187.5|147243.1|147130.2|579
1612941300000|2021-02-10 07:15:00|147285.5|147155.5|147219.1|147089.1|147377.4|147247.4|147213.8|147083.8|646
1612941600000|2021-02-10 07:20:00|147221.1|147091.1|147252.6|147122.6|147292.2|147162.2|147212.5|147082.5|579
1612941900000|2021-02-10 07:25:00|147253.7|147123.7|147157.4|147027.4|147254|147124|147145.4|147025.7|699
1612942200000|2021-02-10 07:30:00|147156.8|147026.8|147018.2|146888.2|147158.9|147068.3|146963.7|146840.1|765
1612942500000|2021-02-10 07:35:00|147018.7|146888.7|147013.5|146923.5|147038.8|146930.3|146976.5|146877.7|685
1612942800000|2021-02-10 07:40:00|147016.4|146926.4|147029|146939|147055.2|146952.1|146977.5|146887.4|638
1612943100000|2021-02-10 07:45:00|147028.3|146938.3|146958.3|146868.3|147056|146940.4|146943.2|146853.2|661
1612943400000|2021-02-10 07:50:00|146955.6|146865.6|147090.7|147000.7|147094.2|147004.2|146955.3|146865.3|627
1612943700000|2021-02-10 07:55:00|147089.7|146999.7|147125.8|147035.8|147138.6|147048.6|147078.7|146988.7|472
1612944000000|2021-02-10 08:00:00|147128.8|147038.8|147260.4|147170.4|147283.8|147193.8|147128.4|147038.4|845
1612944300000|2021-02-10 08:05:00|147257.5|147167.5|147265.4|147175.4|147329.1|147239.1|147195.3|147105.3|829
1612944600000|2021-02-10 08:10:00|147266.4|147176.4|147381.5|147291.5|147534.5|147404.5|147258.4|147168.4|799
1612944900000|2021-02-10 08:15:00|147380.6|147290.6|147319.6|147229.6|147387.6|147297.6|147278.5|147169.1|745
1612945200000|2021-02-10 08:20:00|147321.2|147231.2|147188.3|147098.3|147329|147239|147155|147065|771
1612945500000|2021-02-10 08:25:00|147188.6|147098.6|147178.5|147088.5|147215|147118.6|147148.2|147058.2|680
1612945800000|2021-02-10 08:30:00|147178.9|147088.9|147025.5|146935.5|147260|147145.5|147004|146874|913
1612946100000|2021-02-10 08:35:00|147028.4|146938.4|146590.2|146460.2|147039|146949|146564.3|146434.3|862
1612946400000|2021-02-10 08:40:00|146589.8|146459.8|146602.9|146512.9|146680.2|146585.5|146536.7|146415.8|842
1612946700000|2021-02-10 08:45:00|146604|146514|146600|146510|146673.1|146543.1|146544|146454|748
1612947000000|2021-02-10 08:50:00|146598.4|146508.4|146558.4|146468.4|146692|146569.8|146523.9|146433.9|775
1612947300000|2021-02-10 08:55:00|146559.1|146469.1|146688|146598|146742.5|146626.7|146528.7|146438.7|855
1612947600000|2021-02-10 09:00:00|146687.5|146597.5|146921.5|146831.5|146942.2|146831.6|146620.4|146530.4|887
1612947900000|2021-02-10 09:05:00|146921.8|146831.8|146773.4|146683.4|146933.8|146831.8|146668|146538|875
1612948200000|2021-02-10 09:10:00|146773.1|146683.1|146717.6|146627.6|146798.3|146708.3|146705.5|146615.5|793
1612948500000|2021-02-10 09:15:00|146718|146628|146745.5|146655.5|146745.5|146655.5|146690.8|146600.8|591
1612948800000|2021-02-10 09:20:00|146743.2|146653.2|146811.8|146721.8|146815.2|146725.2|146742.1|146652.1|719
1612949100000|2021-02-10 09:25:00|146812.3|146722.3|146912.6|146822.6|146954.2|146852.8|146804.8|146714.8|863
1612949400000|2021-02-10 09:30:00|146907.5|146817.5|146903.7|146813.7|146910.4|146820.4|146857.5|146756.3|851
1612949700000|2021-02-10 09:35:00|146903.6|146813.6|147114.8|146984.8|147203.1|147073.1|146894.9|146804.9|881
1612950000000|2021-02-10 09:40:00|147130.2|147000.2|147251.5|147121.5|147347.8|147224.3|147119.3|146989.3|907
1612950300000|2021-02-10 09:45:00|147249.4|147119.4|147104|147014|147250.9|147120.9|147092.5|146994.7|824
1612950600000|2021-02-10 09:50:00|147103.9|147013.9|147220.8|147090.8|147275.6|147145.6|147037.3|146922.3|865
1612950900000|2021-02-10 09:55:00|147220.2|147090.2|147297.3|147207.3|147317.6|147223|147186.6|147089.7|797
1612951200000|2021-02-10 10:00:00|147297|147207|147193.3|147103.3|147300.5|147210.5|147136.1|147023.3|839
1612951500000|2021-02-10 10:05:00|147193.4|147103.4|147198|147108|147270|147180|147184.8|147085.4|875
1612951800000|2021-02-10 10:10:00|147199|147109|147219.3|147129.3|147221.6|147131.6|147191.9|147101.9|672
1612952100000|2021-02-10 10:15:00|147217.8|147127.8|147294.8|147204.8|147320.6|147230.6|147210.5|147120.5|657
1612952400000|2021-02-10 10:20:00|147294.6|147204.6|147321.2|147231.2|147411.4|147321.4|147292.2|147202.2|733
1612952700000|2021-02-10 10:25:00|147323.1|147233.1|147291.5|147201.5|147353.9|147258.3|147289.7|147199.7|726
1612953000000|2021-02-10 10:30:00|147289.3|147199.3|147254.2|147124.2|147302.9|147211|147171|147066.3|756
1612953300000|2021-02-10 10:35:00|147255.6|147125.6|147200.9|147070.9|147268.6|147176.1|147180.3|147062.9|741
1612953600000|2021-02-10 10:40:00|147202|147072|147133|147043|147204.4|147097.4|147127.9|147037.9|607
1612953900000|2021-02-10 10:45:00|147133.4|147043.4|147042.5|146952.5|147151.7|147054.8|147040.4|146950.4|706
1612954200000|2021-02-10 10:50:00|147043.9|146953.9|147005.2|146915.2|147108.9|147004.9|146996.1|146893.2|800
1612954500000|2021-02-10 10:55:00|147005.7|146915.7|146910.9|146820.9|147006.6|146916.6|146841.1|146711.1|768
1612954800000|2021-02-10 11:00:00|146910.7|146820.7|146953.9|146863.9|146987.2|146889.1|146862.3|146772.3|783
1612955100000|2021-02-10 11:05:00|146954.2|146864.2|146804.8|146714.8|146956|146866|146749.9|146647.6|756
1612955400000|2021-02-10 11:10:00|146801.4|146711.4|146774.4|146684.4|146816.9|146726.9|146757.7|146646.6|753
1612955700000|2021-02-10 11:15:00|146775.1|146685.1|146737|146647|146780.1|146690.1|146727.2|146637.2|624
1612956000000|2021-02-10 11:20:00|146739.1|146649.1|146844.2|146754.2|146884.8|146794.8|146730|146640|693
1612956300000|2021-02-10 11:25:00|146844.3|146754.3|146983.6|146853.6|146986.8|146874.3|146815.6|146725.6|861
1612956600000|2021-02-10 11:30:00|146984.1|146854.1|146986.7|146856.7|147069.6|146979.6|146926.3|146796.3|901
1612956900000|2021-02-10 11:35:00|146995.4|146865.4|146948.3|146858.3|146997.7|146890.4|146928.7|146838.7|774
1612957200000|2021-02-10 11:40:00|146947.4|146857.4|147105.1|147015.1|147125|147022.7|146942.7|146852.4|799
1612957500000|2021-02-10 11:45:00|147106.2|147016.2|146984.6|146894.6|147126.1|147031.6|146954.8|146840.7|802
1612957800000|2021-02-10 11:50:00|146985.1|146895.1|146823.2|146733.2|146989.7|146899.7|146822.1|146732.1|651
1612958100000|2021-02-10 11:55:00|146822.8|146732.8|146834.4|146744.4|146978.9|146848.9|146746.1|146616.1|794
1612958400000|2021-02-10 12:00:00|146834.1|146744.1|146912|146822|146958|146868|146816.7|146711.8|811
1612958700000|2021-02-10 12:05:00|146918|146828|147261|147131|147266.5|147155.1|146910.9|146820.9|873
1612959000000|2021-02-10 12:10:00|147259.7|147129.7|147079.8|146989.8|147330.5|147221.7|147072.4|146962.8|889
1612959300000|2021-02-10 12:15:00|147079.7|146989.7|147133.9|147003.9|147133.9|147023.8|147050.9|146920.9|811
1612959600000|2021-02-10 12:20:00|147133.8|147003.8|147167.7|147037.7|147188.5|147083.5|147035.7|146906.2|859
1612959900000|2021-02-10 12:25:00|147168.2|147038.2|147114.4|147024.4|147221.7|147119.8|147097.6|147007.6|720
1612960200000|2021-02-10 12:30:00|147110.4|147020.4|147219|147129|147286.9|147196.9|147110.4|147020.4|703
1612960500000|2021-02-10 12:35:00|147218.4|147128.4|147270.3|147180.3|147363.3|147273.3|147213.1|147123.1|639
1612960800000|2021-02-10 12:40:00|147269.2|147179.2|147301|147211|147478.2|147348.2|147268|147178|742
1612961100000|2021-02-10 12:45:00|147301.7|147211.7|147334.2|147244.2|147339.3|147249.3|147252.7|147162.7|696
1612961400000|2021-02-10 12:50:00|147333.9|147243.9|147313.4|147223.4|147343.6|147246.9|147257|147150.9|631
1612961700000|2021-02-10 12:55:00|147316.6|147226.6|147336.6|147246.6|147426.8|147336.8|147309.4|147219.4|692
1612962000000|2021-02-10 13:00:00|147336.9|147246.9|147210.5|147120.5|147350.4|147260.4|147198.5|147108.5|818
1612962300000|2021-02-10 13:05:00|147210.4|147120.4|147256.4|147166.4|147295.5|147205.5|147209.8|147119.8|786
1612962600000|2021-02-10 13:10:00|147259.3|147169.3|147072.1|146982.1|147290.6|147200.6|147069.5|146962.4|834
1612962900000|2021-02-10 13:15:00|147071.4|146981.4|147150.4|147060.4|147151.7|147061.7|147058|146958|797
1612963200000|2021-02-10 13:20:00|147148.7|147058.7|147202.8|147072.8|147265.4|147157.5|147135.5|147042.4|775
1612963500000|2021-02-10 13:25:00|147202.9|147072.9|147138.1|147008.1|147321.2|147184.5|147138.1|146984.9|825
1612963800000|2021-02-10 13:30:00|147140.7|147010.7|146791.3|146661.3|147205|147042.8|146716.6|146600.7|983
1612964100000|2021-02-10 13:35:00|146796.2|146666.2|146819.4|146729.4|146912.8|146782.8|146735.5|146642.1|934
1612964400000|2021-02-10 13:40:00|146820.2|146730.2|146945|146815|146947.7|146825.6|146727.3|146623.7|975
1612964700000|2021-02-10 13:45:00|146944.9|146814.9|146837.9|146707.9|146952|146822|146757.9|146667.9|978
1612965000000|2021-02-10 13:50:00|146838.4|146708.4|146771.8|146641.8|146907|146791.7|146771.1|146641.1|799
1612965300000|2021-02-10 13:55:00|146772|146642|146910|146780|146933|146803|146765|146642|817
1612965600000|2021-02-10 14:00:00|146904.5|146774.5|146747.6|146657.6|146926.4|146796.4|146733|146626.9|864
1612965900000|2021-02-10 14:05:00|146750.9|146660.9|146779.2|146649.2|146857.1|146744.7|146707.2|146595.1|772
1612966200000|2021-02-10 14:10:00|146776.3|146646.3|146643.5|146513.5|146783.5|146678.9|146609.5|146479.5|703
1612966500000|2021-02-10 14:15:00|146640.7|146510.7|146612|146482|146646.7|146533.8|146458|146350.1|726
1612966800000|2021-02-10 14:20:00|146613.3|146483.3|146557.2|146427.2|146706.5|146591.1|146523.9|146393.9|813
1612967100000|2021-02-10 14:25:00|146556.1|146426.1|146544.8|146414.8|146591|146473.9|146491.8|146384.8|675
1612967400000|2021-02-10 14:30:00|146544.9|146414.9|146655.9|146525.9|146667.2|146537.2|146425.1|146311.6|742
1612967700000|2021-02-10 14:35:00|146649.2|146519.2|146511|146381|146702.5|146572.5|146490.6|146360.6|723
1612968000000|2021-02-10 14:40:00|146509.7|146379.7|146713.9|146583.9|146724.7|146594.7|146488.9|146365.8|732
1612968300000|2021-02-10 14:45:00|146714|146584|146740.2|146610.2|146815.3|146700.8|146652.9|146536|842
1612968600000|2021-02-10 14:50:00|146737.6|146607.6|146838.5|146708.5|146873.3|146763.7|146737.6|146607.6|947
1612968900000|2021-02-10 14:55:00|146836.8|146706.8|146957.2|146827.2|146998|146878.2|146816.4|146704.8|902
1612969200000|2021-02-10 15:00:00|146956.2|146826.2|146861.7|146771.7|146960.7|146845.2|146854.2|146732.1|836
1612969500000|2021-02-10 15:05:00|146886.1|146756.1|146742.5|146612.5|146893.4|146775.8|146736.1|146606.1|802
1612969800000|2021-02-10 15:10:00|146742.3|146612.3|146784.4|146694.4|146827.6|146698.9|146704.7|146585.8|900
1612970100000|2021-02-10 15:15:00|146784.1|146694.1|146890.9|146760.9|146970.9|146861.3|146767.9|146666.8|899
1612970400000|2021-02-10 15:20:00|146897|146767|147114.4|146984.4|147150.9|147020.9|146880.7|146750.7|1016
1612970700000|2021-02-10 15:25:00|147112.5|146982.5|147055|146925|147135.4|147005.4|146907.4|146795.8|1027
1612971000000|2021-02-10 15:30:00|147055.7|146925.7|147097.8|146967.8|147105.8|146975.8|146924.6|146794.6|1045
1612971300000|2021-02-10 15:35:00|147097.4|146967.4|146917.3|146787.3|147097.4|146967.4|146867.2|146737.2|1003
1612971600000|2021-02-10 15:40:00|146914.1|146784.1|147289.4|147159.4|147292.1|147162.1|146863.3|146747.4|970
1612971900000|2021-02-10 15:45:00|147288.3|147158.3|147169.2|147039.2|147362.5|147232.5|147086.8|146956.8|1043
1612972200000|2021-02-10 15:50:00|147170.5|147040.5|147090.5|146960.5|147349.4|147219.4|147041.4|146911.4|963
1612972500000|2021-02-10 15:55:00|147090.1|146960.1|147037.7|146907.7|147181.9|147057.9|147018|146897.6|900
1612972800000|2021-02-10 16:00:00|147030.3|146900.3|147255.2|147125.2|147258.7|147128.7|147011.9|146900.3|945
1612973100000|2021-02-10 16:05:00|147255.7|147125.7|147223.2|147093.2|147322.1|147192.1|147183.4|147053.4|1003
1612973400000|2021-02-10 16:10:00|147220.5|147090.5|147164|147034|147245.5|147115.5|147127.7|146997.7|966
1612973700000|2021-02-10 16:15:00|147161.3|147031.3|147116.1|147026.1|147235.5|147105.5|147093.9|146963.9|927
1612974000000|2021-02-10 16:20:00|147118|147028|147075.8|146985.8|147119.3|147029.3|147049.4|146945.4|922
1612974300000|2021-02-10 16:25:00|147070.9|146980.9|147144.4|147014.4|147232.7|147112.6|147037.9|146937.5|987
1612974600000|2021-02-10 16:30:00|147150.8|147020.8|147175.8|147045.8|147235.3|147145.3|147095.4|146965.4|995
1612974900000|2021-02-10 16:35:00|147179.3|147049.3|147249|147159|147317.9|147197.5|147166.5|147036.5|853
1612975200000|2021-02-10 16:40:00|147249.5|147159.5|147219.9|147129.9|147263.8|147173.8|147197.9|147094.9|804
1612975500000|2021-02-10 16:45:00|147219.4|147129.4|147184.2|147094.2|147224.5|147134.5|147172.6|147082.6|814
1612975800000|2021-02-10 16:50:00|147182.4|147092.4|147177|147087|147211.1|147121.1|147147.6|147057.6|820
1612976100000|2021-02-10 16:55:00|147176.2|147086.2|147278.5|147188.5|147287.1|147197.1|147071.2|146957.2|783
1612976400000|2021-02-10 17:00:00|147277.8|147187.8|147378.4|147288.4|147424.7|147314.6|147267|147170.7|881
1612976700000|2021-02-10 17:05:00|147382.9|147292.9|147388.2|147298.2|147415.5|147325.5|147376.8|147286.8|681
1612977000000|2021-02-10 17:10:00|147386.2|147296.2|147347.4|147257.4|147394.6|147304.6|147346|147256|596
1612977300000|2021-02-10 17:15:00|147346.9|147256.9|147267.5|147177.5|147406.6|147300.7|147267.1|147177.1|708
1612977600000|2021-02-10 17:20:00|147268.2|147178.2|147365.5|147275.5|147365.5|147275.5|147267.2|147177.2|654
1612977900000|2021-02-10 17:25:00|147367.7|147277.7|147382.4|147252.4|147386.8|147280.7|147278.8|147188.8|852
1612978200000|2021-02-10 17:30:00|147381|147251|147335.6|147245.6|147393.8|147280.3|147291.6|147201.6|834
1612978500000|2021-02-10 17:35:00|147335.8|147245.8|147387.4|147297.4|147397.4|147307.4|147322.5|147232.5|731
1612978800000|2021-02-10 17:40:00|147386.4|147296.4|147408.2|147318.2|147424.3|147320.4|147365.1|147275.1|749
1612979100000|2021-02-10 17:45:00|147408.5|147318.5|147444.9|147314.9|147533.3|147423.5|147400.5|147289.3|776
1612979400000|2021-02-10 17:50:00|147446.2|147316.2|147377.1|147287.1|147471|147348.9|147377.1|147287.1|730
1612979700000|2021-02-10 17:55:00|147374|147284|147365.7|147235.7|147403.7|147297.3|147315.6|147217.5|755
1612980000000|2021-02-10 18:00:00|147366|147236|147349.5|147219.5|147379.2|147272|147311.4|147207.3|725
1612980300000|2021-02-10 18:05:00|147348.7|147218.7|147330.7|147240.7|147360.9|147254.6|147307|147183.1|752
1612980600000|2021-02-10 18:10:00|147329.8|147239.8|147321.1|147191.1|147356.2|147252.4|147311.6|147181.6|762
1612980900000|2021-02-10 18:15:00|147320.5|147190.5|147313.9|147183.9|147326.7|147201.1|147264.1|147134.1|940
1612981200000|2021-02-10 18:20:00|147314.1|147184.1|147344.8|147254.8|147399.5|147285.7|147277.2|147184|734
1612981500000|2021-02-10 18:25:00|147343.9|147253.9|147442.4|147352.4|147469.4|147357.9|147336|147246|681
1612981800000|2021-02-10 18:30:00|147443.4|147353.4|147369.7|147239.7|147443.7|147353.7|147327.6|147218.5|824
1612982100000|2021-02-10 18:35:00|147370|147240|147390.2|147260.2|147393.8|147282.8|147280|147181.4|789
1612982400000|2021-02-10 18:40:00|147390.4|147260.4|147455.9|147365.9|147462.3|147372.3|147364.9|147256.1|766
1612982700000|2021-02-10 18:45:00|147453.8|147363.8|147584.1|147454.1|147694.6|147564.6|147453.8|147363.8|864
1612983000000|2021-02-10 18:50:00|147584.3|147454.3|147555|147425|147717.5|147587.5|147497.2|147377.9|815
1612983300000|2021-02-10 18:55:00|147554.9|147424.9|147504.6|147374.6|147606.3|147476.3|147501.9|147371.9|743
1612983600000|2021-02-10 19:00:00|147500.7|147370.7|147471|147341|147510.9|147380.9|147418|147288|733
1612983900000|2021-02-10 19:05:00|147469.3|147339.3|147564.8|147434.8|147579.4|147464.4|147446|147316|800
1612984200000|2021-02-10 19:10:00|147553.4|147463.4|147503.4|147373.4|147615.5|147496.6|147492.2|147369.8|906
1612984500000|2021-02-10 19:15:00|147501.5|147371.5|147543.3|147453.3|147590.4|147460.4|147497.1|147367.1|870
1612984800000|2021-02-10 19:20:00|147557|147427|147595.2|147465.2|147670.8|147543.5|147541.1|147411.1|808
1612985100000|2021-02-10 19:25:00|147595.1|147465.1|147603.4|147473.4|147613.2|147483.6|147476.4|147346.4|829
1612985400000|2021-02-10 19:30:00|147599.3|147469.3|147581.5|147451.5|147633.1|147503.1|147566.1|147436.1|828
1612985700000|2021-02-10 19:35:00|147581.8|147451.8|147436.7|147306.7|147586.2|147456.2|147400.6|147270.6|893
1612986000000|2021-02-10 19:40:00|147437.1|147307.1|147502.4|147372.4|147550.9|147420.9|147436.1|147306.1|847
1612986300000|2021-02-10 19:45:00|147477|147347|147484.4|147354.4|147499.9|147372|147447.8|147293.4|755
1612986600000|2021-02-10 19:50:00|147481.6|147351.6|147517.2|147387.2|147565|147435|147441|147330.6|854
1612986900000|2021-02-10 19:55:00|147513.6|147383.6|147439|147309|147528.4|147420|147413.2|147283.2|792
1612987200000|2021-02-10 20:00:00|147440.1|147310.1|147392.2|147262.2|147442.5|147312.5|147366.3|147241.3|835
1612987500000|2021-02-10 20:05:00|147392.5|147262.5|147564|147474|147602.5|147480.8|147371.7|147262.1|795
1612987800000|2021-02-10 20:10:00|147562.2|147472.2|147550.7|147420.7|147603.7|147498.7|147549.9|147419.9|761
1612988100000|2021-02-10 20:15:00|147549.8|147419.8|147526.2|147396.2|147557|147435.6|147476.7|147346.7|658
1612988400000|2021-02-10 20:20:00|147526.5|147396.5|147498.7|147368.7|147537.9|147407.9|147425.8|147316.6|841
1612988700000|2021-02-10 20:25:00|147494.3|147364.3|147544.5|147414.5|147582.4|147452.4|147456.4|147326.4|847
1612989000000|2021-02-10 20:30:00|147543.3|147413.3|147599.2|147469.2|147619.2|147489.2|147451.2|147321.2|853
1612989300000|2021-02-10 20:35:00|147599.4|147469.4|147635.3|147505.3|147638.2|147508.2|147523.5|147393.5|642
1612989600000|2021-02-10 20:40:00|147632.6|147502.6|147615.4|147485.4|147641.9|147511.9|147585.7|147455.7|625
1612989900000|2021-02-10 20:45:00|147623|147493|147649.9|147519.9|147658.5|147528.5|147608.5|147478.5|660
1612990200000|2021-02-10 20:50:00|147649.7|147519.7|147635.5|147505.5|147665.4|147535.4|147600.2|147470.2|669
1612990500000|2021-02-10 20:55:00|147635.1|147505.1|147513.1|147383.1|147665|147535|147506.2|147376.2|726
1612990800000|2021-02-10 21:00:00|147509.3|147379.3|147645.7|147515.7|147681.7|147551.7|147506.3|147376.3|813
1612991100000|2021-02-10 21:05:00|147646.7|147516.7|147606.5|147476.5|147656.9|147526.9|147561.4|147431.4|628
1612991400000|2021-02-10 21:10:00|147606.8|147476.8|147625.8|147495.8|147660.6|147530.6|147606.3|147476.3|441
1612991700000|2021-02-10 21:15:00|147631|147501|147638.4|147508.4|147650.7|147520.7|147630|147500|185
1612992000000|2021-02-10 21:20:00|147638|147508|147663.7|147533.7|147683.7|147553.7|147629.9|147499.9|183
1612992300000|2021-02-10 21:25:00|147664.6|147534.6|147671.1|147541.1|147682.5|147552.5|147643.3|147513.3|149
1612992600000|2021-02-10 21:30:00|147674.9|147544.9|147677.1|147547.1|147686.7|147556.7|147651|147521|227
1612992900000|2021-02-10 21:35:00|147676.7|147546.7|147665|147535|147699.2|147569.2|147659|147529|248
1612993200000|2021-02-10 21:40:00|147666.2|147536.2|147665.4|147535.4|147707.4|147577.4|147654|147524|186
1612993500000|2021-02-10 21:45:00|147670.1|147540.1|147668.5|147538.5|147726.5|147553.8|147653|147510.7|172
1612993800000|2021-02-10 21:50:00|147667.6|147537.6|147661.9|147531.9|147700.9|147544|147651.4|147490.9|206
1612994100000|2021-02-10 21:55:00|147661.8|147531.8|147657.6|147425.7|147738.7|147538.1|147644.9|147408.3|366
1612994400000|2021-02-10 22:00:00|147668.8|147426.8|147622.8|147380.8|147684|147443.5|147622.8|147380.8|35
1612994700000|2021-02-10 22:05:00|147559.8|147317.8|147628.8|147386.8|147657|147415|147559.8|147317.8|107
1612995000000|2021-02-10 22:10:00|147635.4|147393.4|147647.6|147405.6|147683|147441|147615|147373|92
1612995300000|2021-02-10 22:15:00|147635|147393|147666|147424|147695.2|147453.2|147612.8|147370.8|103
1612995600000|2021-02-10 22:20:00|147654.3|147412.3|147618.1|147376.1|147677.1|147435.1|147613.6|147371.6|99
1612995900000|2021-02-10 22:25:00|147619.7|147377.7|147659.6|147417.6|147682.8|147440.8|147615.4|147373.4|89
1612996200000|2021-02-10 22:30:00|147631.9|147389.9|147619.9|147377.9|147674.9|147432.9|147615.2|147373.2|131
1612996500000|2021-02-10 22:35:00|147622.6|147380.6|147647.4|147405.4|147675.6|147433.6|147615.6|147373.6|128
1612996800000|2021-02-10 22:40:00|147644.2|147402.2|147620|147378|147652|147410|147492.7|147300.6|217
1612997100000|2021-02-10 22:45:00|147585|147343|147588.3|147346.3|147676.2|147434.2|147491.3|147316.9|160
1612997400000|2021-02-10 22:50:00|147591.4|147349.4|147600.4|147358.4|147626.7|147405.1|147518.8|147342.6|152
1612997700000|2021-02-10 22:55:00|147597.8|147355.8|147530.4|147315|147597.8|147372.1|147469|147280.1|235
1612998000000|2021-02-10 23:00:00|147543.4|147301.4|147531.3|147401.3|147603.5|147426|147475.9|147293.7|425
1612998300000|2021-02-10 23:05:00|147532.4|147402.4|147582.9|147340.9|147607.7|147414.1|147514.5|147328.5|327
1612998600000|2021-02-10 23:10:00|147582|147340|147536.2|147298.9|147592|147389.9|147471.1|147296.6|401
1612998900000|2021-02-10 23:15:00|147536.1|147299|147637.4|147395.4|147648.6|147406.6|147518.9|147299|317
1612999200000|2021-02-10 23:20:00|147651|147409|147595|147384.9|147663.3|147421.3|147589.4|147368.8|272
1612999500000|2021-02-10 23:25:00|147646.5|147404.5|147635.6|147393.6|147674.7|147432.7|147588|147363.3|316
1612999800000|2021-02-10 23:30:00|147655.8|147413.8|147585.4|147349.9|147675.1|147433.1|147563|147338.9|441
1613000100000|2021-02-10 23:35:00|147585.5|147349.8|147652.3|147416.3|147657.6|147439|147530.5|147339.5|393
1613000400000|2021-02-10 23:40:00|147648.7|147418.4|147597.3|147355.3|147656.3|147425.5|147519.3|147327.3|370
1613000700000|2021-02-10 23:45:00|147599.2|147357.2|147609.1|147367.1|147615.7|147402.8|147528.3|147331|366
1613001000000|2021-02-10 23:50:00|147609|147367|147555.7|147321.2|147642.8|147402.3|147536|147320.5|372
1613001300000|2021-02-10 23:55:00|147557.2|147321|147650.2|147420.5|147693.2|147458.3|147538.6|147314.3|403
1613001600000|2021-02-11 00:00:00|147674.4|147444.2|147561.8|147431.8|147690.4|147472.6|147548.3|147384.5|408
1613001900000|2021-02-11 00:05:00|147564.2|147434.2|147541.4|147411.4|147600.4|147448|147539.5|147366|269
1613002200000|2021-02-11 00:10:00|147546.1|147416.1|147628.4|147498.4|147682.9|147503.8|147537.2|147378.3|450
1613002500000|2021-02-11 00:15:00|147627.1|147497.1|147648.2|147518.2|147691.4|147543.3|147579.8|147403.8|498
1613002800000|2021-02-11 00:20:00|147650.1|147520.1|147612.8|147482.8|147664.3|147534.3|147556.3|147367.9|501
1613003100000|2021-02-11 00:25:00|147614.1|147484.1|147628.2|147498.2|147661|147510.8|147577.6|147415.6|431
1613003400000|2021-02-11 00:30:00|147628.5|147498.5|147690.2|147560.2|147693|147563|147607.5|147428.8|260
1613003700000|2021-02-11 00:35:00|147694.8|147564.8|147692.2|147562.2|147701.9|147571.9|147654.3|147524.3|375
1613004000000|2021-02-11 00:40:00|147688.4|147558.4|147669.6|147539.6|147694.3|147564.3|147632.6|147455.2|525
1613004300000|2021-02-11 00:45:00|147669.5|147539.5|147684.6|147554.6|147707|147568.9|147621.8|147453.9|416
1613004600000|2021-02-11 00:50:00|147684.4|147554.4|147648|147518|147702|147556.6|147636.4|147461|555
1613004900000|2021-02-11 00:55:00|147651.3|147521.3|147673.5|147543.5|147733|147603|147641.3|147474|535
1613005200000|2021-02-11 01:00:00|147671.9|147541.9|147700.1|147570.1|147708.4|147578.4|147627.9|147497.9|534
1613005500000|2021-02-11 01:05:00|147700|147570|147677.4|147547.4|147714.2|147593.4|147659.5|147500.8|576
1613005800000|2021-02-11 01:10:00|147675.1|147545.1|147662.7|147532.7|147700.5|147581.1|147631.7|147501.7|603
1613006100000|2021-02-11 01:15:00|147664.6|147534.6|147666.3|147536.3|147697.7|147567.7|147656|147472|471
1613006400000|2021-02-11 01:20:00|147672.6|147542.6|147694|147564|147709|147579|147652.7|147500|300
1613006700000|2021-02-11 01:25:00|147691.9|147561.9|147690.4|147560.4|147707|147574.5|147630.6|147461.3|350
1613007000000|2021-02-11 01:30:00|147709.2|147579.2|147628.9|147498.9|147715|147585|147625|147454.6|395
1613007300000|2021-02-11 01:35:00|147630.7|147500.7|147635.8|147505.8|147687.4|147557.4|147612.3|147429.2|506
1613007600000|2021-02-11 01:40:00|147633.8|147503.8|147667.5|147537.5|147711.6|147581.6|147629.1|147499.1|499
1613007900000|2021-02-11 01:45:00|147668.1|147538.1|147697.7|147567.7|147700.4|147573.2|147639.8|147509.8|466
1613008200000|2021-02-11 01:50:00|147687.3|147557.3|147673|147543|147706.5|147576.5|147624.8|147494.8|472
1613008500000|2021-02-11 01:55:00|147669|147539|147644.3|147514.3|147685.4|147555.4|147608.2|147478.2|344
1613008800000|2021-02-11 02:00:00|147644.4|147514.4|147644.8|147514.8|147681.7|147528.8|147610.6|147445.8|563
1613009100000|2021-02-11 02:05:00|147657.2|147527.2|147583|147453|147657.2|147527.2|147563.7|147379.2|606
1613009400000|2021-02-11 02:10:00|147582.4|147452.4|147629.6|147499.6|147693.1|147531.3|147575.5|147392|603
1613009700000|2021-02-11 02:15:00|147628.6|147498.6|147656.8|147526.8|147702.3|147537|147564.4|147367.5|538
1613010000000|2021-02-11 02:20:00|147699.3|147457.3|147584.9|147454.9|147699.3|147537.8|147556.3|147369.3|435
1613010300000|2021-02-11 02:25:00|147588.3|147458.3|147640.3|147510.3|147689.1|147531.5|147564.8|147425.4|529
1613010600000|2021-02-11 02:30:00|147670.7|147458.1|147631.7|147501.7|147690.3|147532.9|147560.5|147360.2|480
1613010900000|2021-02-11 02:35:00|147674.4|147435.6|147603.5|147473.5|147675.7|147522.8|147603|147403|411
1613011200000|2021-02-11 02:40:00|147602.1|147472.1|147597.4|147467.4|147659.6|147529.6|147569.8|147368.1|525
1613011500000|2021-02-11 02:45:00|147596.6|147466.6|147562.2|147361.1|147624.5|147488|147523.5|147332.3|559
1613011800000|2021-02-11 02:50:00|147578.1|147371.6|147604.4|147402.3|147636.2|147460.7|147520.5|147343.6|792
1613012100000|2021-02-11 02:55:00|147569.3|147439.3|147536|147406|147644.6|147457.1|147511.8|147343.3|746
1613012400000|2021-02-11 03:00:00|147538.2|147408.2|147508|147378|147590.1|147412.8|147451.4|147256.4|565
1613012700000|2021-02-11 03:05:00|147507.7|147377.7|147574.6|147332.6|147618.8|147429.9|147490.6|147316.8|621
1613013000000|2021-02-11 03:10:00|147581.5|147340.3|147608|147372.6|147627.4|147426.3|147518|147276|516
1613013300000|2021-02-11 03:15:00|147608.8|147375.5|147531.4|147312.7|147621|147394.5|147504.3|147262.3|386
1613013600000|2021-02-11 03:20:00|147533.8|147319.6|147544.9|147338.8|147557.6|147402.3|147478.8|147296.5|395
1613013900000|2021-02-11 03:25:00|147545.4|147340.2|147532.4|147322.1|147560.5|147402.1|147491.2|147287|351
1613014200000|2021-02-11 03:30:00|147532.6|147324|147659.5|147418.8|147674.3|147432.3|147486.6|147324|449
1613014500000|2021-02-11 03:35:00|147668.7|147428|147600.2|147470.2|147683.7|147482.9|147516.5|147328.7|528
1613014800000|2021-02-11 03:40:00|147600.9|147470.9|147466.3|147336.3|147645|147482.4|147451.7|147318|536
1613015100000|2021-02-11 03:45:00|147466.6|147336.6|147464.6|147334.6|147501|147345.1|147447.1|147292|508
1613015400000|2021-02-11 03:50:00|147461.7|147331.7|147422.4|147292.4|147466.3|147336.3|147407.3|147277.3|514
1613015700000|2021-02-11 03:55:00|147423.1|147293.1|147420.9|147290.9|147462.5|147332.5|147410.5|147240|553
1613016000000|2021-02-11 04:00:00|147421.6|147291.6|147416.5|147286.5|147451|147308.8|147383.7|147232|532
1613016300000|2021-02-11 04:05:00|147417.2|147287.2|147399.7|147269.7|147453|147299.7|147369|147227.6|431
1613016600000|2021-02-11 04:10:00|147396.8|147266.8|147341.5|147211.5|147408.6|147278.6|147326|147203.7|383
1613016900000|2021-02-11 04:15:00|147339.8|147209.8|147329.2|147199.2|147383|147243.5|147305.9|147172.3|303
1613017200000|2021-02-11 04:20:00|147329.4|147199.4|147323.2|147193.2|147337.6|147227.4|147303.8|147192.7|236
1613017500000|2021-02-11 04:25:00|147331.2|147201.2|147315|147225|147365|147244.5|147313.2|147193.6|185
1613017800000|2021-02-11 04:30:00|147315.4|147225.4|147313.2|147223.2|147318.7|147228.7|147306.4|147216.4|190
1613018100000|2021-02-11 04:35:00|147310.6|147220.6|147311.1|147221.1|147352.2|147240.2|147305.5|147186.3|164
1613018400000|2021-02-11 04:40:00|147312.2|147222.2|147326.5|147196.5|147333.6|147225.7|147306.9|147191.7|169
1613018700000|2021-02-11 04:45:00|147328.1|147198.1|147309.3|147219.3|147330.5|147226.9|147308|147198.1|174
1613019000000|2021-02-11 04:50:00|147311.5|147221.5|147327.8|147197.8|147329.9|147227|147306.4|147190.4|166
1613019300000|2021-02-11 04:55:00|147327.2|147197.2|147311.6|147221.6|147350.9|147240.3|147305.1|147191.8|182
1613019600000|2021-02-11 05:00:00|147312.5|147222.5|147325.8|147195.8|147361.2|147240.3|147301.1|147189.4|183
1613019900000|2021-02-11 05:05:00|147325.1|147195.1|147328.2|147198.2|147337.3|147223.9|147311.4|147188|199
1613020200000|2021-02-11 05:10:00|147329.2|147199.2|147327.4|147197.4|147349.1|147225.1|147301.9|147188.8|195
1613020500000|2021-02-11 05:15:00|147327.2|147197.2|147318.2|147228.2|147336|147231.5|147299.5|147180.4|284
1613020800000|2021-02-11 05:20:00|147305.5|147215.5|147300.6|147170.6|147336.4|147229|147300.5|147170.6|210
1613021100000|2021-02-11 05:25:00|147318.7|147188.7|147257.1|147127.1|147333.7|147227.1|147242.9|147112.9|219
1613021400000|2021-02-11 05:30:00|147256.6|147126.6|147260|147130|147270.3|147140.3|147203.9|147078.7|360
1613021700000|2021-02-11 05:35:00|147259.7|147129.7|147255.8|147125.8|147272.1|147142.1|147242.2|147112.2|680
1613022000000|2021-02-11 05:40:00|147255.6|147125.6|147260.7|147130.7|147264.9|147134.9|147216.2|147086.2|257
1613022300000|2021-02-11 05:45:00|147258.7|147128.7|147316.2|147186.2|147319.1|147189.1|147250.2|147128.1|475
1613022600000|2021-02-11 05:50:00|147317.3|147187.3|147297.1|147167.1|147325.5|147200.7|147281.6|147152.9|427
1613022900000|2021-02-11 05:55:00|147297.7|147167.7|147294.4|147164.4|147303.6|147200.5|147274.5|147152.5|458
1613023200000|2021-02-11 06:00:00|147295.9|147165.9|147299|147169|147524.1|147347.5|147273.3|147143.3|652
1613023500000|2021-02-11 06:05:00|147299.8|147169.8|147312.7|147182.7|147327.2|147217.1|147285|147161.8|540
1613023800000|2021-02-11 06:10:00|147313.5|147183.5|147313.6|147183.6|147326.1|147196.1|147301.2|147171.2|488
1613024100000|2021-02-11 06:15:00|147314.9|147184.9|147297.6|147167.6|147318.4|147206.5|147284.7|147160.4|402
1613024400000|2021-02-11 06:20:00|147309.8|147179.8|147322.2|147192.2|147332|147226.5|147289.6|147159.6|377
1613024700000|2021-02-11 06:25:00|147324.1|147194.1|147310.1|147180.1|147330.4|147219.2|147298.6|147174|373
1613025000000|2021-02-11 06:30:00|147312.4|147182.4|147300.6|147170.6|147334.7|147218.9|147284.8|147154.8|420
1613025300000|2021-02-11 06:35:00|147302.8|147172.8|147292.5|147162.5|147316.4|147191|147258.6|147128.6|398
1613025600000|2021-02-11 06:40:00|147291|147161|147297.9|147167.9|147318.1|147188.1|147260.6|147130.6|324
1613025900000|2021-02-11 06:45:00|147297.8|147167.8|147253.5|147123.5|147308.3|147178.3|147211.3|147081.3|486
1613026200000|2021-02-11 06:50:00|147257.5|147127.5|147274.1|147144.1|147292.5|147162.5|147218.9|147088.9|411
1613026500000|2021-02-11 06:55:00|147276.5|147146.5|147289.8|147159.8|147302.8|147172.8|147261.3|147131.3|461
1613026800000|2021-02-11 07:00:00|147280.3|147150.3|147212.2|147082.2|147293|147163|147173.2|147069.6|609
1613027100000|2021-02-11 07:05:00|147212.4|147082.4|147074.8|146944.8|147222.3|147092.3|147024.8|146894.8|635
1613027400000|2021-02-11 07:10:00|147074.3|146944.3|147028.7|146898.7|147076|146952.9|147020.5|146890.5|625
1613027700000|2021-02-11 07:15:00|147029.5|146899.5|147012.5|146882.5|147123.5|146959.3|146991.8|146874.7|689
1613028000000|2021-02-11 07:20:00|147012.3|146882.3|147019.1|146889.1|147046.2|146916.2|146974.8|146855.6|557
1613028300000|2021-02-11 07:25:00|147019.2|146889.2|147119.9|146989.9|147121.2|146991.2|146921.9|146791.9|578
1613028600000|2021-02-11 07:30:00|147115.3|146985.3|147073.2|146983.2|147154.5|147024.5|147062|146937.2|706
1613028900000|2021-02-11 07:35:00|147074.4|146984.4|146999|146909|147088.2|146998.2|146989.1|146899.1|636
1613029200000|2021-02-11 07:40:00|146998.8|146908.8|147006.2|146916.2|147016.2|146926.2|146979.6|146889.6|658
1613029500000|2021-02-11 07:45:00|147006.3|146916.3|147219.1|147089.1|147221.9|147118.8|147003.9|146913.9|706
1613029800000|2021-02-11 07:50:00|147219.2|147089.2|147096.6|147006.6|147226.3|147107.4|147081.1|146991.1|605
1613030100000|2021-02-11 07:55:00|147095.5|147005.5|147179|147089|147221|147127.3|147069.5|146979.5|546
1613030400000|2021-02-11 08:00:00|147173.2|147083.2|147153.8|147063.8|147191.9|147101.9|147077.4|146987.4|845
1613030700000|2021-02-11 08:05:00|147153.4|147063.4|147010.9|146920.9|147170.1|147080.1|147009.6|146899.4|708
1613031000000|2021-02-11 08:10:00|147011|146921|147040.1|146950.1|147116|146986|147002.7|146912.7|794
1613031300000|2021-02-11 08:15:00|147040.4|146950.4|147006.9|146916.9|147065|146975|147001.5|146911.5|636
1613031600000|2021-02-11 08:20:00|147006.8|146916.8|146901.9|146811.9|147067|146977|146892.6|146799.4|705
1613031900000|2021-02-11 08:25:00|146902.2|146812.2|146862.8|146772.8|146944.4|146854.4|146853.6|146763.6|620
1613032200000|2021-02-11 08:30:00|146863|146773|146793.5|146703.5|146863|146773|146761.9|146671.9|679
1613032500000|2021-02-11 08:35:00|146796|146706|146874.9|146784.9|146886.3|146796.3|146790.5|146700.5|588
1613032800000|2021-02-11 08:40:00|146874.8|146784.8|146885.6|146795.6|146905.8|146815.8|146844.9|146754.9|547
1613033100000|2021-02-11 08:45:00|146887.6|146797.6|146923.4|146833.4|146929.7|146839.7|146865.8|146775.8|687
1613033400000|2021-02-11 08:50:00|146924.1|146834.1|146945|146855|146949.9|146859.9|146869.9|146779.9|640
1613033700000|2021-02-11 08:55:00|146947.3|146857.3|146912|146822|147001.8|146911.8|146878.9|146788.9|686
1613034000000|2021-02-11 09:00:00|146911.9|146821.9|146882.3|146792.3|147069|146966.7|146872.7|146782.7|670
1613034300000|2021-02-11 09:05:00|146882.1|146792.1|146822.7|146732.7|146882.4|146792.4|146715|146625|588
1613034600000|2021-02-11 09:10:00|146823.7|146733.7|146789.9|146699.9|146874.5|146784.5|146781.3|146691.3|537
1613034900000|2021-02-11 09:15:00|146772.4|146682.4|146753.7|146663.7|146818.8|146728.8|146724.8|146634.8|553
1613035200000|2021-02-11 09:20:00|146753|146663|146747.4|146617.4|146757.4|146667.4|146526.5|146422.7|692
1613035500000|2021-02-11 09:25:00|146747.9|146617.9|146745.7|146615.7|146824.3|146715.5|146672.1|146575.2|708
1613035800000|2021-02-11 09:30:00|146724.5|146634.5|146670|146580|146782.2|146692.2|146646.4|146532.3|737
1613036100000|2021-02-11 09:35:00|146669.3|146579.3|146708|146618|146744|146654|146668.1|146574.1|658
1613036400000|2021-02-11 09:40:00|146708.9|146618.9|146579.3|146489.3|146756.3|146666.3|146576.6|146465.8|711
1613036700000|2021-02-11 09:45:00|146580|146490|146645.7|146515.7|146714.7|146598|146517.6|146427.6|700
1613037000000|2021-02-11 09:50:00|146647.4|146517.4|146737.8|146647.8|146748.5|146658.5|146616.2|146513.2|753
1613037300000|2021-02-11 09:55:00|146737.4|146647.4|146741.2|146651.2|146801.1|146685.8|146706|146616|754
1613037600000|2021-02-11 10:00:00|146740.9|146650.9|146804.6|146714.6|146814.2|146714.6|146730.8|146614.6|708
1613037900000|2021-02-11 10:05:00|146808.4|146718.4|146767.3|146677.3|146823.2|146733.2|146737.3|146647.3|705
1613038200000|2021-02-11 10:10:00|146766.8|146676.8|146778.4|146688.4|146786.9|146696.9|146746.8|146656.8|580
1613038500000|2021-02-11 10:15:00|146778.5|146688.5|146583.5|146493.5|146783.2|146693.2|146580.2|146490.2|624
1613038800000|2021-02-11 10:20:00|146584.6|146494.6|146607.5|146517.5|146700.3|146610.3|146576.5|146486.5|756
1613039100000|2021-02-11 10:25:00|146608.1|146518.1|146587.5|146497.5|146622.4|146532.4|146583.1|146493.1|556
1613039400000|2021-02-11 10:30:00|146587|146497|146609.4|146519.4|146624.5|146534.5|146534.3|146444.3|511
1613039700000|2021-02-11 10:35:00|146609.3|146519.3|146629|146539|146656.7|146548.7|146558.2|146468.2|709
1613040000000|2021-02-11 10:40:00|146629.5|146539.5|146613|146523|146639.9|146549.9|146580.3|146490.3|748
1613040300000|2021-02-11 10:45:00|146612.9|146522.9|146634.2|146544.2|146670.3|146580.3|146567.7|146477.7|599
1613040600000|2021-02-11 10:50:00|146630.6|146540.6|146625.9|146535.9|146641.2|146551.2|146600.7|146510.7|644
1613040900000|2021-02-11 10:55:00|146623.5|146533.5|146739.6|146609.6|146744.5|146614.5|146593.5|146503.2|658
1613041200000|2021-02-11 11:00:00|146734.2|146604.2|146718.7|146628.7|146765.7|146661.3|146662.7|146555.9|654
1613041500000|2021-02-11 11:05:00|146719.1|146629.1|146776.6|146686.6|146784.6|146694.6|146672.9|146582.9|508
1613041800000|2021-02-11 11:10:00|146772.5|146682.5|146723.6|146633.6|146781.2|146691.2|146696.4|146606.4|509
1613042100000|2021-02-11 11:15:00|146722.9|146632.9|146670.5|146580.5|146735.7|146645.7|146668.4|146578.4|587
1613042400000|2021-02-11 11:20:00|146670.3|146580.3|146622.1|146532.1|146727.4|146637.4|146616.1|146526.1|637
1613042700000|2021-02-11 11:25:00|146621.6|146531.6|146541.7|146451.7|146637.3|146547.3|146487.3|146385.4|683
1613043000000|2021-02-11 11:30:00|146538.4|146448.4|146546.5|146456.5|146561.3|146471.3|146504.5|146414.5|543
1613043300000|2021-02-11 11:35:00|146543.1|146453.1|146473.5|146383.5|146568|146478|146469|146379|519
1613043600000|2021-02-11 11:40:00|146471.4|146381.4|146436.1|146346.1|146487|146397|146422.4|146332.4|544
1613043900000|2021-02-11 11:45:00|146436.3|146346.3|146451.7|146361.7|146506.8|146416.8|146433|146343|525
1613044200000|2021-02-11 11:50:00|146450.1|146360.1|146375|146285|146455.5|146365.5|146372.4|146282.4|568
1613044500000|2021-02-11 11:55:00|146376|146286|146401.8|146311.8|146419.9|146329.9|146365|146275|503
1613044800000|2021-02-11 12:00:00|146406.3|146316.3|146320.7|146230.7|146406.3|146316.3|146317.9|146227.9|649
1613045100000|2021-02-11 12:05:00|146324.4|146234.4|146442.9|146352.9|146458.4|146360.1|146317.9|146227.9|616
1613045400000|2021-02-11 12:10:00|146441.9|146351.9|146442.6|146352.6|146522.8|146432.8|146434.1|146344.1|556
1613045700000|2021-02-11 12:15:00|146446.6|146356.6|146438.4|146348.4|146500.5|146410.5|146388.9|146298.9|732
1613046000000|2021-02-11 12:20:00|146440.7|146350.7|146486.4|146396.4|146494.1|146404.1|146397.5|146307.5|657
1613046300000|2021-02-11 12:25:00|146487.6|146397.6|146446.2|146356.2|146516.3|146426.3|146434.6|146344.6|635
1613046600000|2021-02-11 12:30:00|146436|146346|146374.9|146284.9|146438.1|146348.1|146370.1|146280.1|637
1613046900000|2021-02-11 12:35:00|146375.4|146285.4|146421|146331|146476.6|146378.6|146308.6|146218.6|719
1613047200000|2021-02-11 12:40:00|146420.9|146330.9|146449.5|146359.5|146478.7|146388.7|146418.4|146328.4|683
1613047500000|2021-02-11 12:45:00|146449.8|146359.8|146428.2|146338.2|146453.3|146363.3|146387.1|146297.1|798
1613047800000|2021-02-11 12:50:00|146427.3|146337.3|146467|146337|146477.5|146369.8|146415.8|146308.5|736
1613048100000|2021-02-11 12:55:00|146467.1|146337.1|146389.5|146259.5|146468.8|146360.6|146357.4|146245.9|787
1613048400000|2021-02-11 13:00:00|146390.7|146260.7|146248.6|146158.6|146391.4|146261.4|146248.6|146133.8|798
1613048700000|2021-02-11 13:05:00|146246.1|146156.1|146188.1|146058.1|146250.6|146160.6|146118.6|146007.5|823
1613049000000|2021-02-11 13:10:00|146186.9|146056.9|146212|146082|146231.6|146128.1|146162.4|146049.5|772
1613049300000|2021-02-11 13:15:00|146211.4|146081.4|146168.2|146078.2|146230.9|146125.9|146160.4|146070.4|691
1613049600000|2021-02-11 13:20:00|146168.3|146078.3|146180.7|146090.7|146223.4|146117.9|146168.3|146069.7|697
1613049900000|2021-02-11 13:25:00|146181.3|146091.3|146190.2|146100.2|146211.1|146102.2|146168.1|146059.8|609
1613050200000|2021-02-11 13:30:00|146192.1|146102.1|146263.6|146173.6|146293.7|146203.7|146165.8|146064.8|785
1613050500000|2021-02-11 13:35:00|146263.7|146173.7|146302.2|146212.2|146356.1|146243.2|146222.4|146114.2|805
1613050800000|2021-02-11 13:40:00|146301.3|146211.3|146265.1|146135.1|146307.2|146214.3|146222.8|146129|793
1613051100000|2021-02-11 13:45:00|146265|146135|146253.2|146163.2|146284.7|146179.4|146207.2|146097.5|817
1613051400000|2021-02-11 13:50:00|146254|146164|146328.5|146198.5|146328.5|146220.5|146242.9|146143.7|821
1613051700000|2021-02-11 13:55:00|146328.1|146198.1|146309.3|146219.3|146340|146237.2|146278.7|146169.9|831
1613052000000|2021-02-11 14:00:00|146309.5|146219.5|146402.2|146272.2|146409.7|146292.1|146268.7|146157.8|818
1613052300000|2021-02-11 14:05:00|146403.7|146273.7|146494.5|146404.5|146515|146406.3|146358.7|146247|855
1613052600000|2021-02-11 14:10:00|146492.2|146402.2|146510.5|146380.5|146596.1|146482.1|146454.4|146351.5|830
1613052900000|2021-02-11 14:15:00|146511.9|146381.9|146525.8|146395.8|146594.2|146485.1|146481.7|146372.3|751
1613053200000|2021-02-11 14:20:00|146524.6|146394.6|146426.9|146336.9|146567.3|146463.9|146426.8|146313.7|687
1613053500000|2021-02-11 14:25:00|146446.2|146316.2|146391.4|146301.4|146461.5|146343.1|146379.6|146280.6|675
1613053800000|2021-02-11 14:30:00|146383.4|146293.4|146329|146239|146412|146301.9|146279.8|146168.6|725
1613054100000|2021-02-11 14:35:00|146323.7|146233.7|146268.7|146178.7|146526.9|146396.9|146267.5|146156.4|747
1613054400000|2021-02-11 14:40:00|146270.9|146180.9|146289.8|146199.8|146393.5|146284.4|146264.7|146164.6|780
1613054700000|2021-02-11 14:45:00|146289.7|146199.7|146262.6|146132.6|146301.8|146201.4|146177.4|146085.8|828
1613055000000|2021-02-11 14:50:00|146234.3|146144.3|146522.6|146392.6|146633.1|146511.6|146221|146110.7|1013
1613055300000|2021-02-11 14:55:00|146522.7|146392.7|146462|146332|146524|146394.4|146346.5|146225.3|997
1613055600000|2021-02-11 15:00:00|146459.3|146329.3|146411.4|146281.4|146459.4|146350.3|146326.5|146220.9|934
1613055900000|2021-02-11 15:05:00|146412.5|146282.5|146314.9|146184.9|146415.7|146313|146307.3|146184.9|908
1613056200000|2021-02-11 15:10:00|146315.2|146185.2|146283.7|146193.7|146378.1|146266.1|146265.6|146156.7|787
1613056500000|2021-02-11 15:15:00|146284.2|146194.2|146408.5|146278.5|146625.3|146495.3|146235|146113.4|873
1613056800000|2021-02-11 15:20:00|146411|146281|146379|146289|146490.3|146362.4|146351.6|146241.3|782
1613057100000|2021-02-11 15:25:00|146377.9|146287.9|146318.5|146228.5|146444|146332.3|146269.2|146178.6|829
1613057400000|2021-02-11 15:30:00|146319.6|146229.6|146375.9|146285.9|146436.3|146331.6|146315.8|146207|812
1613057700000|2021-02-11 15:35:00|146377|146287|146362.9|146232.9|146382.8|146292|146270.6|146160.1|814
1613058000000|2021-02-11 15:40:00|146362.2|146232.2|146285.3|146155.3|146365.4|146235.4|146194.3|146064.3|862
1613058300000|2021-02-11 15:45:00|146286.8|146156.8|146306.9|146176.9|146335|146224.9|146250.8|146135.9|841
1613058600000|2021-02-11 15:50:00|146307.2|146177.2|146216|146126|146310.3|146188.1|146165.2|146056.1|802
1613058900000|2021-02-11 15:55:00|146216.8|146126.8|146372.6|146242.6|146388.9|146283.8|146213.3|146123.3|821
1613059200000|2021-02-11 16:00:00|146369.5|146239.5|146462.2|146332.2|146462.2|146355.7|146311.5|146198.5|823
1613059500000|2021-02-11 16:05:00|146460.9|146330.9|146454.2|146364.2|146544.3|146432|146439.6|146320.1|812
1613059800000|2021-02-11 16:10:00|146456|146366|146391.1|146261.1|146502.1|146388.9|146354.9|146241.8|831
1613060100000|2021-02-11 16:15:00|146391.5|146261.5|146454.8|146324.8|146454.9|146334.5|146369.4|146256.4|851
1613060400000|2021-02-11 16:20:00|146456.5|146326.5|146438|146308|146497.6|146385.6|146393.4|146279.2|886
1613060700000|2021-02-11 16:25:00|146435.7|146305.7|146443.8|146313.8|146480.2|146366.7|146371.8|146263.5|757
1613061000000|2021-02-11 16:30:00|146443.7|146313.7|146389.8|146299.8|146452|146332.3|146366.4|146250.1|833
1613061300000|2021-02-11 16:35:00|146388.9|146298.9|146308.6|146178.6|146414|146299.2|146251.2|146134.2|876
1613061600000|2021-02-11 16:40:00|146310|146180|146257.7|146167.7|146322.5|146216.8|146254|146146.7|809
1613061900000|2021-02-11 16:45:00|146257.9|146167.9|146256.4|146166.4|146327.5|146197.5|146248.8|146144.4|699
1613062200000|2021-02-11 16:50:00|146257.3|146167.3|146394.5|146264.5|146451.7|146331.2|146239.8|146149.7|756
1613062500000|2021-02-11 16:55:00|146397.7|146267.7|146461|146331|146544.2|146414.2|146351.4|146240.8|917
1613062800000|2021-02-11 17:00:00|146460.6|146330.6|146446.1|146316.1|146520.2|146390.2|146419.8|146289.8|857
1613063100000|2021-02-11 17:05:00|146445.1|146315.1|146553.2|146423.2|146594|146464|146426.4|146315.1|710
1613063400000|2021-02-11 17:10:00|146553|146423|146544.9|146414.9|146563.6|146445.4|146520.5|146411.5|714
1613063700000|2021-02-11 17:15:00|146545.5|146415.5|146653.5|146523.5|146702.4|146572.4|146528.5|146408.8|905
1613064000000|2021-02-11 17:20:00|146644.9|146514.9|146572.4|146442.4|146649.3|146519.3|146543.7|146419|816
1613064300000|2021-02-11 17:25:00|146573|146443|146717.6|146627.6|146774.3|146644.3|146556.3|146426.3|788
1613064600000|2021-02-11 17:30:00|146716.7|146626.7|146544.4|146414.4|146742.6|146632.2|146410.8|146280.8|878
1613064900000|2021-02-11 17:35:00|146543.8|146413.8|146569.2|146439.2|146601.3|146471.3|146532.7|146402.7|793
1613065200000|2021-02-11 17:40:00|146570.2|146440.2|146656.7|146526.7|146672|146542|146558|146428|836
1613065500000|2021-02-11 17:45:00|146656.5|146526.5|146636.3|146506.3|146731.6|146601.6|146614|146497.8|771
1613065800000|2021-02-11 17:50:00|146635.7|146505.7|146523.1|146393.1|146659.6|146529.6|146517.1|146387.1|810
1613066100000|2021-02-11 17:55:00|146522|146392|146485.3|146395.3|146530.9|146430.9|146481.2|146368.2|703
1613066400000|2021-02-11 18:00:00|146485.5|146395.5|146602|146512|146632.1|146520|146483|146372.6|804
1613066700000|2021-02-11 18:05:00|146601.8|146511.8|146617.8|146487.8|146626.1|146515.3|146581.3|146461.8|778
1613067000000|2021-02-11 18:10:00|146617.4|146487.4|146499.3|146369.3|146622.1|146514.1|146492.2|146362.2|758
1613067300000|2021-02-11 18:15:00|146498.2|146368.2|146487.7|146397.7|146523.3|146403.2|146467.5|146364.2|746
1613067600000|2021-02-11 18:20:00|146487.5|146397.5|146444.9|146314.9|146507.2|146398.9|146429.2|146299.2|645
1613067900000|2021-02-11 18:25:00|146445|146315|146433.2|146303.2|146478.3|146348.3|146421.8|146291.8|840
1613068200000|2021-02-11 18:30:00|146435.6|146305.6|146435.6|146305.6|146446.9|146327.9|146398|146288|771
1613068500000|2021-02-11 18:35:00|146435.3|146305.3|146443.7|146313.7|146463.4|146333.4|146410.5|146293.5|894
1613068800000|2021-02-11 18:40:00|146447.3|146317.3|146459.2|146329.2|146463.5|146334|146400.9|146290.6|845
1613069100000|2021-02-11 18:45:00|146459.5|146329.5|146451.9|146321.9|146485.9|146380.3|146431.5|146316.8|662
1613069400000|2021-02-11 18:50:00|146451.7|146321.7|146465.7|146375.7|146503.1|146388.5|146445.9|146315.9|717
1613069700000|2021-02-11 18:55:00|146462|146372|146487.3|146357.3|146500.9|146383.5|146452.9|146338.2|527
1613070000000|2021-02-11 19:00:00|146487.6|146357.6|146488.4|146358.4|146529|146425.4|146443.8|146313.8|681
1613070300000|2021-02-11 19:05:00|146488.7|146358.7|146473.7|146343.7|146489.8|146359.8|146416.4|146296.5|693
1613070600000|2021-02-11 19:10:00|146473.8|146343.8|146481.3|146351.3|146490.1|146381.9|146441.9|146337|624
1613070900000|2021-02-11 19:15:00|146482.2|146352.2|146422.5|146332.5|146487.6|146375.5|146414.4|146305|694
1613071200000|2021-02-11 19:20:00|146422.2|146332.2|146443.7|146353.7|146491.4|146379|146406|146295|721
1613071500000|2021-02-11 19:25:00|146443.9|146353.9|146453.6|146363.6|146455.2|146365.2|146438.6|146348.6|534
1613071800000|2021-02-11 19:30:00|146453|146363|146409.6|146279.6|146493.6|146381.6|146384.6|146269.7|642
1613072100000|2021-02-11 19:35:00|146410.1|146280.1|146426.1|146296.1|146451.2|146345.1|146388|146273.6|848
1613072400000|2021-02-11 19:40:00|146421.8|146291.8|146391.9|146301.9|146434.6|146307.8|146374.1|146268.5|843
1613072700000|2021-02-11 19:45:00|146392.3|146302.3|146390.5|146260.5|146406.7|146306.2|146382.5|146254.5|705
1613073000000|2021-02-11 19:50:00|146390.4|146260.4|146381.1|146251.1|146428.7|146298.7|146375.8|146245.8|708
1613073300000|2021-02-11 19:55:00|146375.2|146245.2|146334.9|146204.9|146422|146305.5|146311.8|146201.9|751
1613073600000|2021-02-11 20:00:00|146335.5|146205.5|146318.2|146228.2|146348|146248.3|146293.4|146179.5|705
1613073900000|2021-02-11 20:05:00|146335.8|146205.8|146284.9|146154.9|146343.7|146229.8|146263.2|146152.1|762
1613074200000|2021-02-11 20:10:00|146267.5|146177.5|146196.6|146106.6|146267.5|146177.5|146184.6|146072.7|621
1613074500000|2021-02-11 20:15:00|146196.2|146106.2|146235.8|146145.8|146256.5|146150.5|146194.8|146104.8|537
1613074800000|2021-02-11 20:20:00|146237.7|146147.7|146226.8|146096.8|146257.8|146147.7|146196.9|146091.3|670
1613075100000|2021-02-11 20:25:00|146226.3|146096.3|146207.5|146117.5|146252.9|146122.9|146194.2|146088.5|539
1613075400000|2021-02-11 20:30:00|146205|146115|146250.3|146120.3|146256.9|146139.8|146191.5|146084.6|574
1613075700000|2021-02-11 20:35:00|146252.1|146122.1|146220.3|146130.3|146262.5|146154.6|146208.1|146105.8|583
1613076000000|2021-02-11 20:40:00|146211.4|146121.4|146267.4|146177.4|146298.5|146189.9|146211.4|146121.4|674
1613076300000|2021-02-11 20:45:00|146266.8|146176.8|146218.9|146128.9|146292|146176.8|146208.7|146107.6|620
1613076600000|2021-02-11 20:50:00|146240|146110|146225.2|146135.2|146249.6|146151.1|146212.8|146109.8|576
1613076900000|2021-02-11 20:55:00|146225.1|146135.1|146288|146158|146307.7|146197|146211.1|146112.7|611
1613077200000|2021-02-11 21:00:00|146288.4|146158.4|146304.3|146214.3|146332.2|146224.1|146282.7|146152.7|724
1613077500000|2021-02-11 21:05:00|146302.4|146212.4|146307.6|146217.6|146339.1|146227.2|146287.9|146187.7|551
1613077800000|2021-02-11 21:10:00|146326.2|146196.2|146315.4|146185.4|146335.1|146221.3|146266.3|146144.5|724
1613078100000|2021-02-11 21:15:00|146315.2|146185.2|146315.6|146185.6|146319.9|146189.9|146286.5|146156.5|184
1613078400000|2021-02-11 21:20:00|146315.8|146185.8|146321.1|146191.1|146321.4|146208.8|146286.8|146165|164
1613078700000|2021-02-11 21:25:00|146323.6|146193.6|146311.6|146181.6|146323.9|146193.9|146302.2|146172.2|201
1613079000000|2021-02-11 21:30:00|146298.5|146168.5|146257.4|146127.4|146311.2|146181.2|146230.8|146100.8|293
1613079300000|2021-02-11 21:35:00|146256|146126|146253.2|146123.2|146318.7|146192.2|146242.8|146112.8|298
1613079600000|2021-02-11 21:40:00|146251.6|146121.6|146272.7|146142.7|146297.5|146167.5|146250.9|146120.9|298
1613079900000|2021-02-11 21:45:00|146263.2|146133.2|146310.5|146180.5|146345.9|146198.9|146255|146092.6|171
1613080200000|2021-02-11 21:50:00|146314|146184|146329.1|146199.1|146382|146206|146294.5|146122.5|268
1613080500000|2021-02-11 21:55:00|146326.3|146196.3|146404.1|146162.1|146433.2|146218.9|146314.3|146110.1|311
1613080800000|2021-02-11 22:00:00|146425.6|146183.6|146402.3|146160.3|146515.5|146273.5|146360.4|146118.4|95
1613081100000|2021-02-11 22:05:00|146409.7|146167.7|146355.9|146113.9|146430.4|146210.8|146247.2|146005.2|133
1613081400000|2021-02-11 22:10:00|146293.2|146051.2|146364.8|146234.8|146421|146235.1|146258.6|146016.6|166
1613081700000|2021-02-11 22:15:00|146326.8|146196.8|146321.2|146079.2|146417.6|146234.9|146264.5|146022.5|84
1613082000000|2021-02-11 22:20:00|146371|146129|146349.9|146107.9|146420.5|146234.8|146271.3|146029.3|91
1613082300000|2021-02-11 22:25:00|146371.3|146129.3|146361.6|146231.6|146373.4|146231.7|146270.5|146028.5|53
1613082600000|2021-02-11 22:30:00|146359|146229|146341.7|146099.7|146456.1|146230.7|146291.1|146049.1|129
1613082900000|2021-02-11 22:35:00|146358|146116|146350.9|146220.9|146414.9|146221.4|146263.6|146021.6|104
1613083200000|2021-02-11 22:40:00|146311.5|146069.5|146279.8|146037.8|146381|146221.5|146216|145974|68
1613083500000|2021-02-11 22:45:00|146338.1|146096.1|146346.6|146216.6|146379.3|146221|146262.9|146020.9|122
1613083800000|2021-02-11 22:50:00|146305.7|146175.7|146354.9|146112.9|146394.6|146216.6|146278|146036|98
1613084100000|2021-02-11 22:55:00|146290.1|146048.1|146391.3|146176.3|146406|146217|146262.2|146020.2|104
1613084400000|2021-02-11 23:00:00|146319.7|146189.7|146317.1|146187.1|146397.7|146217.7|146301|146115.9|334
1613084700000|2021-02-11 23:05:00|146372.8|146139.5|146337.6|146207.6|146400.5|146223|146311.2|146131.3|268
1613085000000|2021-02-11 23:10:00|146338.5|146208.5|146322.6|146192.6|146396.5|146215.7|146306.6|146094|271
1613085300000|2021-02-11 23:15:00|146366.6|146126.1|146324.5|146194.5|146366.6|146216.3|146307.2|146126.1|343
1613085600000|2021-02-11 23:20:00|146324.7|146194.7|146320.5|146190.5|146342.9|146212.9|146307.7|146177.7|276
1613085900000|2021-02-11 23:25:00|146320.6|146190.6|146344|146214|146346.7|146216.7|146302|146172|330
1613086200000|2021-02-11 23:30:00|146308.6|146178.6|146338.8|146208.8|146340.7|146210.7|146307.5|146177.5|327
1613086500000|2021-02-11 23:35:00|146328.8|146198.8|146317.1|146187.1|146347|146217|146302.1|146172.1|317
1613086800000|2021-02-11 23:40:00|146315.6|146185.6|146314.5|146184.5|146328.9|146198.9|146301|146171|278
1613087100000|2021-02-11 23:45:00|146317.8|146187.8|146313.3|146183.3|146333.6|146203.6|146288.8|146158.8|316
1613087400000|2021-02-11 23:50:00|146314.8|146184.8|146320.8|146190.8|146340.3|146210.3|146300.3|146170.3|269
1613087700000|2021-02-11 23:55:00|146315.9|146185.9|146317.7|146187.7|146360.8|146204.8|146297.4|146140.8|262
1613088000000|2021-02-12 00:00:00|146318.2|146188.2|146328.4|146198.4|146331.6|146201.6|146310.9|146180.9|338
1613088300000|2021-02-12 00:05:00|146321.9|146191.9|146320.3|146190.3|146345|146215|146312.6|146182.6|285
1613088600000|2021-02-12 00:10:00|146313.8|146183.8|146314.4|146184.4|146347|146217|146305.9|146175.9|253
1613088900000|2021-02-12 00:15:00|146314.7|146184.7|146284.5|146154.5|146321.4|146191.4|146256.6|146089.2|448
1613089200000|2021-02-12 00:20:00|146282.5|146152.5|146291.1|146161.1|146341.3|146184.8|146277.3|146110.1|417
1613089500000|2021-02-12 00:25:00|146299.8|146169.8|146283.9|146153.9|146328.2|146186.2|146274.6|146111.1|348
1613089800000|2021-02-12 00:30:00|146282.6|146152.6|146273.6|146143.6|146317.7|146187.7|146266.9|146136.9|332
1613090100000|2021-02-12 00:35:00|146277.7|146147.7|146274|146144|146343.8|146178.9|146263.3|146087.5|268
1613090400000|2021-02-12 00:40:00|146272.5|146142.5|146257.3|146127.3|146295.4|146165.4|146246.2|146116.2|274
1613090700000|2021-02-12 00:45:00|146257.2|146127.2|146277.9|146147.9|146322.7|146167.5|146244.4|146104.1|333
1613091000000|2021-02-12 00:50:00|146277.5|146147.5|146305.5|146175.5|146339.1|146183|146263.8|146074.5|325
1613091300000|2021-02-12 00:55:00|146305.2|146175.2|146280.7|146150.7|146322.7|146192.7|146267.4|146137.4|448
1613091600000|2021-02-12 01:00:00|146279.1|146149.1|146333.6|146203.6|146349|146207.4|146269.5|146111.6|376
1613091900000|2021-02-12 01:05:00|146332.3|146202.3|146327|146197|146382.4|146212.6|146295.2|146100.3|301
1613092200000|2021-02-12 01:10:00|146326.8|146196.8|146329.8|146199.8|146376.4|146217.4|146298.2|146139.7|503
1613092500000|2021-02-12 01:15:00|146326.3|146196.3|146321.5|146191.5|146375.2|146208.2|146282.9|146138.8|518
1613092800000|2021-02-12 01:20:00|146316.4|146186.4|146323.5|146193.5|146381|146210.1|146300.7|146129.8|420
1613093100000|2021-02-12 01:25:00|146322.2|146192.2|146323|146193|146340.7|146210.7|146309.6|146179.6|511
1613093400000|2021-02-12 01:30:00|146322.2|146192.2|146306.5|146176.5|146361.4|146203.2|146296.5|146138.8|422
1613093700000|2021-02-12 01:35:00|146295.9|146165.9|146305|146175|146352.7|146194.3|146274.3|146129.9|387
1613094000000|2021-02-12 01:40:00|146304.8|146174.8|146308.4|146178.4|146380|146207.7|146294.6|146130|353
1613094300000|2021-02-12 01:45:00|146307.6|146177.6|146324.9|146194.9|146367.3|146205.8|146299|146135.9|374
1613094600000|2021-02-12 01:50:00|146319.6|146189.6|146333.1|146203.1|146373.7|146215.2|146290.2|146160.2|308
1613094900000|2021-02-12 01:55:00|146332.7|146202.7|146310.7|146180.7|146355.8|146214.7|146306.4|146154|230
1613095200000|2021-02-12 02:00:00|146310.4|146180.4|146340.9|146210.9|146356.8|146226.8|146302.1|146139|292
1613095500000|2021-02-12 02:05:00|146340.5|146210.5|146341.6|146211.6|146358|146228|146329.5|146199.5|251
1613095800000|2021-02-12 02:10:00|146341.5|146211.5|146347.1|146217.1|146383.7|146230.4|146332.3|146178.2|238
1613096100000|2021-02-12 02:15:00|146344.2|146214.2|146333.7|146203.7|146366.8|146236.8|146327.4|146197.4|318
1613096400000|2021-02-12 02:20:00|146332.8|146202.8|146311|146181|146392|146214.9|146296.9|146127.4|550
1613096700000|2021-02-12 02:25:00|146302.9|146172.9|146301.8|146171.8|146371.7|146203.5|146296.3|146113|585
1613097000000|2021-02-12 02:30:00|146302.3|146172.3|146335.3|146205.3|146382.3|146216.9|146293.4|146105.8|565
1613097300000|2021-02-12 02:35:00|146336.6|146206.6|146325.4|146195.4|146379.7|146212.5|146308.4|146137.9|582
1613097600000|2021-02-12 02:40:00|146325.1|146195.1|146320.9|146190.9|146372.3|146211.4|146317.5|146154.2|354
1613097900000|2021-02-12 02:45:00|146322.7|146192.7|146332|146202|146393|146234.6|146322.7|146151|375
1613098200000|2021-02-12 02:50:00|146332.5|146202.5|146331.6|146201.6|146390.3|146231.7|146321.1|146188.1|405
1613098500000|2021-02-12 02:55:00|146332|146202|146452.9|146322.9|146511.9|146339.2|146318|146188|536
1613098800000|2021-02-12 03:00:00|146455.7|146325.7|146451.2|146321.2|146490.6|146342.2|146420.3|146276.3|367
1613099100000|2021-02-12 03:05:00|146447.6|146317.6|146441.3|146311.3|146493.4|146329.7|146413|146232.5|460
1613099400000|2021-02-12 03:10:00|146442.6|146312.6|146436.3|146306.3|146491|146324.6|146415.3|146238.2|459
1613099700000|2021-02-12 03:15:00|146436.5|146306.5|146429|146299|146490.4|146323.6|146408.9|146232.8|520
1613100000000|2021-02-12 03:20:00|146429.1|146299.1|146437|146307|146503.6|146320.5|146407.4|146252.7|553
1613100300000|2021-02-12 03:25:00|146432.2|146302.2|146429.2|146299.2|146496.5|146329|146410.6|146248.7|549
1613100600000|2021-02-12 03:30:00|146429.9|146299.9|146423.4|146293.4|146483.9|146315.5|146416.6|146260.4|500
1613100900000|2021-02-12 03:35:00|146429.7|146299.7|146416.6|146286.6|146489.1|146317.8|146400.6|146242.5|575
1613101200000|2021-02-12 03:40:00|146420.1|146290.1|146416.8|146286.8|146486.1|146310.2|146386.9|146226.3|484
1613101500000|2021-02-12 03:45:00|146457.4|146247|146380.7|146250.7|146477.4|146286.9|146378.4|146178.9|491
1613101800000|2021-02-12 03:50:00|146374.5|146244.5|146459.1|146228.2|146466.8|146285.5|146366.3|146184.3|351
1613102100000|2021-02-12 03:55:00|146451.8|146233.3|146407.6|146277.6|146469|146291.1|146375.1|146201.7|538
1613102400000|2021-02-12 04:00:00|146407.8|146277.8|146369.4|146239.4|146464.4|146288.6|146368.7|146191.3|459
1613102700000|2021-02-12 04:05:00|146369.2|146239.2|146399|146269|146456.5|146285|146353.5|146189.8|478
1613103000000|2021-02-12 04:10:00|146401|146271|146429.1|146227.8|146459.7|146294|146382.7|146202.2|483
1613103300000|2021-02-12 04:15:00|146393.8|146263.8|146435.6|146226.4|146467.5|146286.5|146374.2|146194.2|495
1613103600000|2021-02-12 04:20:00|146396.5|146266.5|146410.3|146280.3|146466.2|146292|146386.8|146201.5|437
1613103900000|2021-02-12 04:25:00|146415|146285|146419.5|146289.5|146501|146300.1|146397|146191.1|418
1613104200000|2021-02-12 04:30:00|146418.8|146288.8|146445.3|146236|146477.1|146295.1|146380.9|146211.4|448
1613104500000|2021-02-12 04:35:00|146452.1|146237|146425.2|146218.8|146466|146285.7|146385.1|146195.2|444
1613104800000|2021-02-12 04:40:00|146424.1|146217.4|146449.3|146230.4|146465.2|146285.5|146381.5|146189|484
1613105100000|2021-02-12 04:45:00|146446.7|146204.7|146398.6|146268.6|146467|146281|146385.4|146162.7|379
1613105400000|2021-02-12 04:50:00|146398.2|146268.2|146420|146217.4|146463.4|146288.9|146383|146164.9|433
1613105700000|2021-02-12 04:55:00|146383.3|146253.3|146443.1|146231.9|146457|146286.1|146374.4|146178.7|445
1613106000000|2021-02-12 05:00:00|146443.8|146230.6|146447.2|146229.5|146465.9|146291.1|146388.6|146204.3|440
1613106300000|2021-02-12 05:05:00|146453.7|146219.2|146457.8|146246.7|146472.1|146300|146386.5|146197.1|415
1613106600000|2021-02-12 05:10:00|146416.1|146286.1|146401.8|146271.8|146470.1|146300.5|146396.8|146187.2|399
1613106900000|2021-02-12 05:15:00|146401.2|146271.2|146387.1|146257.1|146468.4|146284.4|146378.6|146202.1|506
1613107200000|2021-02-12 05:20:00|146425.4|146206.2|146412.3|146282.3|146472.9|146312.5|146366.1|146181.1|497
1613107500000|2021-02-12 05:25:00|146408.9|146278.9|146415.8|146285.8|146508.8|146330.9|146396.8|146202.8|451
1613107800000|2021-02-12 05:30:00|146458.6|146216.6|146387.1|146257.1|146472|146301.9|146384.2|146185.4|511
1613108100000|2021-02-12 05:35:00|146386.2|146256.2|146403.7|146273.7|146453|146277.4|146373.7|146211|499
1613108400000|2021-02-12 05:40:00|146398.8|146268.8|146430.3|146300.3|146480.5|146315.9|146374.5|146244.2|442
1613108700000|2021-02-12 05:45:00|146429.5|146299.5|146426.2|146296.2|146478|146314.3|146404.3|146218.8|430
1613109000000|2021-02-12 05:50:00|146428.5|146298.5|146450.5|146320.5|146465|146348.4|146413.6|146261.3|494
1613109300000|2021-02-12 05:55:00|146449.7|146319.7|146462.8|146332.8|146469.3|146351.7|146422.4|146303.9|451
1613109600000|2021-02-12 06:00:00|146468.7|146338.7|146419.2|146289.2|146499|146369|146409.9|146279.9|611
1613109900000|2021-02-12 06:05:00|146418.8|146288.8|146379.5|146249.5|146425.7|146295.7|146376.3|146246.3|435
1613110200000|2021-02-12 06:10:00|146380.8|146250.8|146388.6|146258.6|146414.5|146292.8|146363.7|146249.1|141
1613110500000|2021-02-12 06:15:00|146369.1|146279.1|146400.7|146270.7|146420.4|146309.1|146369.1|146255.2|299
1613110800000|2021-02-12 06:20:00|146402.2|146272.2|146410.4|146280.4|146429.4|146305.3|146382.5|146263|230
1613111100000|2021-02-12 06:25:00|146412.4|146282.4|146427.1|146297.1|146458.5|146348.4|146384.3|146282.4|327
1613111400000|2021-02-12 06:30:00|146441.2|146311.2|146450.9|146320.9|146458.5|146342.8|146420.9|146297.4|258
1613111700000|2021-02-12 06:35:00|146455.7|146325.7|146464.9|146334.9|146467.5|146353.9|146432.1|146305|352
1613112000000|2021-02-12 06:40:00|146466|146336|146475.1|146345.1|146727|146578.6|146454.9|146301.9|534
1613112300000|2021-02-12 06:45:00|146473.2|146343.2|146410.5|146280.5|146527.3|146385.4|146407.4|146277.4|510
1613112600000|2021-02-12 06:50:00|146410.7|146280.7|146457.8|146327.8|146527.4|146329.8|146273.4|146104|545
1613112900000|2021-02-12 06:55:00|146457.6|146327.6|146440.8|146310.8|146504.3|146350.3|146432.4|146242.5|372
1613113200000|2021-02-12 07:00:00|146436.8|146306.8|146559.3|146429.3|146602.4|146434.6|146360.4|146230.4|687
1613113500000|2021-02-12 07:05:00|146560.4|146430.4|146554.2|146424.2|146631.1|146504.9|146535.4|146405.4|674
1613113800000|2021-02-12 07:10:00|146552.8|146422.8|146477.5|146387.5|146567.7|146455.4|146474.1|146344.1|648
1613114100000|2021-02-12 07:15:00|146477.7|146387.7|146513.1|146423.1|146571|146450.3|146456.8|146330.5|683
1613114400000|2021-02-12 07:20:00|146514.9|146424.9|146550.5|146420.5|146616.6|146486.6|146511.3|146394.8|550
1613114700000|2021-02-12 07:25:00|146546.2|146416.2|146551.4|146421.4|146569.9|146454.3|146517.6|146407.3|598
1613115000000|2021-02-12 07:30:00|146551.5|146421.5|146414.7|146324.7|146577|146473.8|146404.5|146287.1|568
1613115300000|2021-02-12 07:35:00|146413.6|146323.6|146376|146286|146513|146423|146351.1|146241.9|660
1613115600000|2021-02-12 07:40:00|146375.9|146285.9|146347.5|146257.5|146379.2|146289.2|146315.1|146225.1|562
1613115900000|2021-02-12 07:45:00|146347|146257|146474.3|146384.3|146479.7|146384.3|146343.1|146253.1|707
1613116200000|2021-02-12 07:50:00|146474|146384|146704.6|146614.6|146743.3|146627.2|146426.4|146313|865
1613116500000|2021-02-12 07:55:00|146705.8|146615.8|146766.2|146636.2|146776.6|146686.6|146639.6|146539.1|790
1613116800000|2021-02-12 08:00:00|146766.3|146636.3|146724.1|146634.1|146795.5|146688.1|146700.3|146610.3|753
1613117100000|2021-02-12 08:05:00|146722.7|146632.7|146508.9|146378.9|146750.5|146660.5|146500.2|146370.2|789
1613117400000|2021-02-12 08:10:00|146502.2|146372.2|146685.1|146555.1|146709.5|146579.5|146500.5|146370.5|669
1613117700000|2021-02-12 08:15:00|146684.6|146554.6|146643.1|146553.1|146691.2|146568.8|146560.6|146458.2|707
1613118000000|2021-02-12 08:20:00|146642.9|146552.9|146766|146676|146769.9|146679.9|146618.9|146528.9|728
1613118300000|2021-02-12 08:25:00|146766.2|146676.2|146853.5|146763.5|146918.6|146800.5|146742.7|146652.7|693
1613118600000|2021-02-12 08:30:00|146856.8|146766.8|146892|146802|146944.2|146846.5|146849.4|146759.4|753
1613118900000|2021-02-12 08:35:00|146890.8|146800.8|146932.1|146842.1|146932.1|146842.1|146884.5|146794.5|702
1613119200000|2021-02-12 08:40:00|146927.1|146837.1|146955.7|146865.7|147008.9|146918.9|146859.1|146769.1|767
1613119500000|2021-02-12 08:45:00|146955.4|146865.4|146989.9|146899.9|147007.4|146917.4|146934.3|146844.3|742
1613119800000|2021-02-12 08:50:00|146988|146898|146867.8|146777.8|146994.6|146904.6|146854.5|146764.5|739
1613120100000|2021-02-12 08:55:00|146867.6|146777.6|146981.7|146891.7|146992.5|146892.8|146799.1|146709.1|801
1613120400000|2021-02-12 09:00:00|146980.9|146890.9|146866.8|146776.8|146982.8|146892.8|146830.8|146740.8|809
1613120700000|2021-02-12 09:05:00|146871.3|146781.3|146764.9|146674.9|146894.6|146804.6|146717.4|146627.4|697
1613121000000|2021-02-12 09:10:00|146765.5|146675.5|146855.6|146765.6|146882.7|146792.7|146753.2|146663.2|792
1613121300000|2021-02-12 09:15:00|146856.8|146766.8|146833|146743|146889.6|146799.6|146828.5|146738.5|743
1613121600000|2021-02-12 09:20:00|146832.8|146742.8|146766.1|146676.1|146856.7|146766.7|146761.1|146671.1|734
1613121900000|2021-02-12 09:25:00|146766|146676|146738.5|146648.5|146799.1|146709.1|146710.9|146620.9|686
1613122200000|2021-02-12 09:30:00|146738.8|146648.8|146869.1|146779.1|146906.2|146816.2|146738.8|146648.8|700
1613122500000|2021-02-12 09:35:00|146866.5|146776.5|146876.6|146786.6|146892.8|146799.4|146848.8|146747.4|696
1613122800000|2021-02-12 09:40:00|146876.1|146786.1|146932.1|146842.1|146951.6|146861.6|146876.1|146786.1|601
1613123100000|2021-02-12 09:45:00|146931.7|146841.7|146834|146744|146934.8|146844.8|146805|146715|533
1613123400000|2021-02-12 09:50:00|146833.7|146743.7|146845|146755|146912.3|146822.3|146804.8|146714.8|641
1613123700000|2021-02-12 09:55:00|146844.1|146754.1|146733.8|146643.8|146850.1|146760.1|146733.7|146639.2|681
1613124000000|2021-02-12 10:00:00|146735|146645|146761.6|146671.6|146765|146675|146724.9|146634.9|453
1613124300000|2021-02-12 10:05:00|146760.1|146670.1|146745.3|146655.3|146824.3|146712.4|146739|146646.8|569
1613124600000|2021-02-12 10:10:00|146744.6|146654.6|146718.2|146628.2|146767.3|146677.3|146709.9|146619.9|624
1613124900000|2021-02-12 10:15:00|146719|146629|146706.9|146616.9|146735.5|146645.5|146704.5|146614.5|544
1613125200000|2021-02-12 10:20:00|146710.2|146620.2|146602.1|146512.1|146710.4|146620.4|146593.4|146497.5|645
1613125500000|2021-02-12 10:25:00|146602.2|146512.2|146647.4|146557.4|146738.8|146618.9|146506.8|146416.8|607
1613125800000|2021-02-12 10:30:00|146645.5|146555.5|146538.6|146448.6|146673.5|146560.9|146532.3|146417.2|588
1613126100000|2021-02-12 10:35:00|146544.5|146454.5|146375.1|146285.1|146544.5|146454.5|146279.6|146171.8|623
1613126400000|2021-02-12 10:40:00|146375|146285|146433.1|146343.1|146499.7|146409.7|146369.5|146279.5|690
1613126700000|2021-02-12 10:45:00|146428.3|146338.3|146559.6|146429.6|146585.7|146455.7|146386.3|146296.3|658
1613127000000|2021-02-12 10:50:00|146559.8|146429.8|146565.8|146475.8|146600.6|146492.2|146534.6|146422.1|647
1613127300000|2021-02-12 10:55:00|146566.6|146476.6|146421.6|146331.6|146674.4|146564.5|146409.3|146319.3|674
1613127600000|2021-02-12 11:00:00|146424.3|146334.3|146477.7|146387.7|146578.8|146466.7|146421.4|146331.4|611
1613127900000|2021-02-12 11:05:00|146477|146387|146669.4|146579.4|146691.8|146589.8|146470.7|146380.7|779
1613128200000|2021-02-12 11:10:00|146670.9|146580.9|146615|146525|146743.1|146646.9|146607.4|146505.3|717
1613128500000|2021-02-12 11:15:00|146614.7|146524.7|146683.6|146593.6|146685.9|146595.9|146614.7|146517.4|700
1613128800000|2021-02-12 11:20:00|146701.8|146611.8|146877.7|146787.7|146881.6|146791.6|146698.3|146608.3|709
1613129100000|2021-02-12 11:25:00|146876.6|146786.6|146773.6|146683.6|146877.1|146787.1|146737.6|146636.2|613
1613129400000|2021-02-12 11:30:00|146773.5|146683.5|146773.9|146683.9|146778.2|146688.2|146728.8|146633.8|541
1613129700000|2021-02-12 11:35:00|146774.2|146684.2|146753.7|146663.7|146778.7|146688.7|146745.4|146655.4|459
1613130000000|2021-02-12 11:40:00|146754|146664|146587.5|146497.5|146755.9|146665.9|146569.8|146452.9|507
1613130300000|2021-02-12 11:45:00|146589.8|146499.8|146498|146408|146589.8|146499.8|146465.9|146363|628
1613130600000|2021-02-12 11:50:00|146498.6|146408.6|146493.2|146403.2|146541.7|146451.7|146463.8|146361.9|640
1613130900000|2021-02-12 11:55:00|146491.2|146401.2|146515.2|146425.2|146538.7|146448.7|146475.8|146385.8|606
1613131200000|2021-02-12 12:00:00|146513.3|146423.3|146418.9|146328.9|146516.1|146426.1|146378.7|146265.7|720
1613131500000|2021-02-12 12:05:00|146418|146328|146509.2|146419.2|146510|146420|146418|146328|632
1613131800000|2021-02-12 12:10:00|146510.3|146420.3|146470.3|146380.3|146536.3|146446.3|146467.2|146377.2|626
1613132100000|2021-02-12 12:15:00|146471|146381|146580.4|146490.4|146602.1|146498.3|146469.1|146379.1|554
1613132400000|2021-02-12 12:20:00|146579.1|146489.1|146563.9|146473.9|146628.2|146538.2|146522.5|146415|648
1613132700000|2021-02-12 12:25:00|146565.6|146475.6|146464|146374|146590.6|146500.6|146434.6|146344.6|723
1613133000000|2021-02-12 12:30:00|146460.5|146370.5|146558.1|146468.1|146575.9|146485.9|146460.5|146370.5|576
1613133300000|2021-02-12 12:35:00|146557.6|146467.6|146598|146508|146614|146524|146548.9|146458.9|690
1613133600000|2021-02-12 12:40:00|146598.3|146508.3|146482.2|146392.2|146604.8|146514.8|146476.6|146379|662
1613133900000|2021-02-12 12:45:00|146481.7|146391.7|146534|146444|146548|146458|146413.4|146323.4|570
1613134200000|2021-02-12 12:50:00|146534.5|146444.5|146499.4|146409.4|146553.6|146463.6|146471.9|146376.9|560
1613134500000|2021-02-12 12:55:00|146499.2|146409.2|146564.5|146474.5|146583.1|146487.4|146474.7|146384.7|625
1613134800000|2021-02-12 13:00:00|146564.2|146474.2|146412.2|146322.2|146567.4|146477.4|146380|146290|675
1613135100000|2021-02-12 13:05:00|146410.2|146320.2|146394|146304|146444|146354|146381.2|146291.2|615
1613135400000|2021-02-12 13:10:00|146394.2|146304.2|146541.1|146451.1|146542.3|146452.3|146366.3|146276.3|699
1613135700000|2021-02-12 13:15:00|146541.7|146451.7|146569.5|146479.5|146570.8|146480.8|146516.7|146426.7|591
1613136000000|2021-02-12 13:20:00|146567.8|146477.8|146699.8|146609.8|146748|146646.9|146533.1|146443.1|715
1613136300000|2021-02-12 13:25:00|146700.9|146610.9|146693.5|146603.5|146700.9|146610.9|146505.1|146415.1|740
1613136600000|2021-02-12 13:30:00|146689.9|146599.9|146567.3|146477.3|146714.5|146612.8|146562.3|146472.3|726
1613136900000|2021-02-12 13:35:00|146572|146482|146709.6|146619.6|146820.3|146730.3|146572|146482|651
1613137200000|2021-02-12 13:40:00|146709.5|146619.5|146624|146534|146726.3|146636.3|146622.9|146532.9|796
1613137500000|2021-02-12 13:45:00|146624.4|146534.4|146833.8|146743.8|146843.9|146753.9|146621.3|146531.3|784
1613137800000|2021-02-12 13:50:00|146834.5|146744.5|146641.2|146511.2|146839|146749|146620.7|146509.2|852
1613138100000|2021-02-12 13:55:00|146640.5|146510.5|146576.1|146446.1|146692.3|146562.3|146544.4|146429.7|942
1613138400000|2021-02-12 14:00:00|146584.3|146454.3|146595.7|146505.7|146696.5|146578.1|146505.9|146415.9|834
1613138700000|2021-02-12 14:05:00|146595.9|146505.9|146625.3|146495.3|146638.3|146527.4|146510.3|146419.7|800
1613139000000|2021-02-12 14:10:00|146625.5|146495.5|146684.7|146554.7|146754.2|146636.7|146605.6|146475.6|885
1613139300000|2021-02-12 14:15:00|146687.8|146557.8|146679.8|146549.8|146793.3|146670.6|146639.4|146520.1|857
1613139600000|2021-02-12 14:20:00|146679.2|146549.2|146716.2|146586.2|146718.4|146611.5|146599.1|146479.8|674
1613139900000|2021-02-12 14:25:00|146718.7|146588.7|146681|146551|146759.5|146621.2|146623.1|146493.1|543
1613140200000|2021-02-12 14:30:00|146679.9|146549.9|146627|146497|146687|146580.5|146537.6|146418.9|685
1613140500000|2021-02-12 14:35:00|146636|146506|146664.9|146534.9|146707.8|146588.5|146603.5|146491.9|713
1613140800000|2021-02-12 14:40:00|146666.3|146536.3|146553.2|146423.2|146670.8|146540.8|146462.7|146357.1|693
1613141100000|2021-02-12 14:45:00|146564.2|146434.2|146462.6|146332.6|146564.2|146434.2|146416.9|146287.7|662
1613141400000|2021-02-12 14:50:00|146462.5|146332.5|146461.4|146331.4|146512|146382|146359|146250.1|775
1613141700000|2021-02-12 14:55:00|146459.5|146329.5|146379.9|146249.9|146497.2|146367.2|146338.8|146203|774
1613142000000|2021-02-12 15:00:00|146377.2|146247.2|146316.1|146186.1|146398.3|146247.2|146239.2|146109.2|848
1613142300000|2021-02-12 15:05:00|146317.1|146187.1|146052.9|145922.9|146320.1|146190.1|145837.4|145707.4|863
1613142600000|2021-02-12 15:10:00|146053.7|145923.7|146142.4|146012.4|146182.4|146062.7|146042.4|145912.4|702
1613142900000|2021-02-12 15:15:00|146142.9|146012.9|146137.2|146007.2|146143.5|146026.5|146040.8|145930.5|778
1613143200000|2021-02-12 15:20:00|146137.3|146007.3|146173.7|146043.7|146174.5|146057.5|146085.9|145970.2|779
1613143500000|2021-02-12 15:25:00|146173.4|146043.4|146042.5|145912.5|146191.1|146061.1|145981|145861.7|703
1613143800000|2021-02-12 15:30:00|146033|145903|146080|145950|146136.2|146006.2|146027.1|145901.4|857
1613144100000|2021-02-12 15:35:00|146080.4|145950.4|145746.6|145616.6|146080.4|145958.9|145731.4|145601.4|828
1613144400000|2021-02-12 15:40:00|145755.5|145625.5|145764.8|145634.8|145834.2|145704.2|145697.7|145568.4|843
1613144700000|2021-02-12 15:45:00|145764.9|145634.9|145719.2|145589.2|145797.5|145678.7|145651.9|145553.9|792
1613145000000|2021-02-12 15:50:00|145693.8|145603.8|145653.8|145523.8|145722.2|145610.6|145593.2|145483.7|736
1613145300000|2021-02-12 15:55:00|145650.6|145520.6|145619.3|145529.3|145717.8|145595|145595.5|145487.1|831
1613145600000|2021-02-12 16:00:00|145618.9|145528.9|145729.4|145599.4|145729.7|145602|145594|145498.7|727
1613145900000|2021-02-12 16:05:00|145728.4|145598.4|145703.9|145613.9|145770.6|145621.1|145646.8|145536.2|709
1613146200000|2021-02-12 16:10:00|145736.8|145606.8|145489.7|145359.7|145742.8|145614.9|145456.1|145345.7|693
1613146500000|2021-02-12 16:15:00|145488.9|145358.9|145461.5|145331.5|145499.1|145369.1|145376.2|145265.3|767
1613146800000|2021-02-12 16:20:00|145462.9|145332.9|145561.9|145431.9|145584.8|145464.8|145426.9|145296.9|726
1613147100000|2021-02-12 16:25:00|145561.2|145431.2|145487.8|145397.8|145561.2|145447.3|145487.8|145376.9|685
1613147400000|2021-02-12 16:30:00|145486.9|145396.9|145340.3|145250.3|145497.8|145396.9|145334.5|145223.9|737
1613147700000|2021-02-12 16:35:00|145339.9|145249.9|145369|145279|145396.6|145288.8|145279.1|145171.8|849
1613148000000|2021-02-12 16:40:00|145366|145276|145389.2|145259.2|145394.6|145284.9|145322.5|145207.4|757
1613148300000|2021-02-12 16:45:00|145387.6|145257.6|145334.8|145204.8|145387.6|145288.9|145267.3|145162.9|800
1613148600000|2021-02-12 16:50:00|145331|145201|145322.1|145192.1|145344.5|145222.9|145282.7|145180.8|656
1613148900000|2021-02-12 16:55:00|145319.1|145189.1|145361.6|145271.6|145363.9|145272.7|145296.7|145186.4|785
1613149200000|2021-02-12 17:00:00|145353.7|145263.7|145507.4|145377.4|145510.1|145380.1|145345.9|145251.4|787
1613149500000|2021-02-12 17:05:00|145504.1|145374.1|145473.6|145343.6|145547.7|145417.7|145457.4|145327.4|812
1613149800000|2021-02-12 17:10:00|145473.3|145343.3|145452.8|145322.8|145550.9|145420.9|145426|145302.5|762
1613150100000|2021-02-12 17:15:00|145453.7|145323.7|145452.3|145322.3|145457.1|145332.9|145384.3|145254.3|750
1613150400000|2021-02-12 17:20:00|145452.1|145322.1|145419.1|145289.1|145466.1|145346.8|145416.5|145288.4|772
1613150700000|2021-02-12 17:25:00|145420.4|145290.4|145422.5|145292.5|145429.7|145322.5|145365.8|145257|661
1613151000000|2021-02-12 17:30:00|145421.6|145291.6|145480.1|145390.1|145503.4|145399.4|145387.5|145269.3|711
1613151300000|2021-02-12 17:35:00|145478.4|145388.4|145530.6|145400.6|145537.5|145407.5|145465.1|145364.3|887
1613151600000|2021-02-12 17:40:00|145513.3|145423.3|145505.3|145415.3|145540.2|145428.9|145484.9|145377|632
1613151900000|2021-02-12 17:45:00|145505.1|145415.1|145496|145406|145527.9|145416|145485.2|145379|627
1613152200000|2021-02-12 17:50:00|145513.2|145383.2|145609.9|145479.9|145613.5|145483.5|145484.8|145372.3|629
1613152500000|2021-02-12 17:55:00|145611.5|145481.5|145588.9|145458.9|145634.4|145519.2|145581.8|145451.8|595
1613152800000|2021-02-12 18:00:00|145589.7|145459.7|145590.9|145460.9|145605.7|145489.6|145561.1|145431.1|511
1613153100000|2021-02-12 18:05:00|145595|145465|145609.8|145479.8|145615.6|145504.6|145569|145449.1|440
1613153400000|2021-02-12 18:10:00|145609.7|145479.7|145700|145610|145715.5|145614|145594.8|145479.7|662
1613153700000|2021-02-12 18:15:00|145700.3|145610.3|145755.9|145625.9|145811.9|145681.9|145695.3|145572.2|733
1613154000000|2021-02-12 18:20:00|145758.3|145628.3|145720.1|145590.1|145783.6|145673.9|145695.1|145572.4|768
1613154300000|2021-02-12 18:25:00|145719.2|145589.2|145516|145386|145721.6|145606.1|145478.5|145348.5|809
1613154600000|2021-02-12 18:30:00|145515.8|145385.8|145596.4|145466.4|145645.3|145515.3|145493.5|145385.2|740
1613154900000|2021-02-12 18:35:00|145596.9|145466.9|145601|145471|145641.5|145522.4|145577.4|145465.9|641
1613155200000|2021-02-12 18:40:00|145600.8|145470.8|145687.2|145557.2|145705.9|145585.6|145585.7|145466.4|696
1613155500000|2021-02-12 18:45:00|145687.5|145557.5|145627.1|145537.1|145693.5|145584.5|145620|145500.6|743
1613155800000|2021-02-12 18:50:00|145626.7|145536.7|145698.2|145568.2|145698.2|145586.8|145624.4|145514.8|611
1613156100000|2021-02-12 18:55:00|145696.7|145566.7|145668.9|145578.9|145700|145590.4|145667|145557.1|638
1613156400000|2021-02-12 19:00:00|145673.7|145583.7|145604.9|145514.9|145696.6|145583.7|145600.7|145487.3|760
1613156700000|2021-02-12 19:05:00|145605.3|145515.3|145657.5|145527.5|145714.2|145609|145597.4|145485.2|781
1613157000000|2021-02-12 19:10:00|145657.6|145527.6|145610.1|145520.1|145667.8|145544.3|145583|145475.1|849
1613157300000|2021-02-12 19:15:00|145629.2|145499.2|145645.3|145515.3|145649.1|145547.5|145617.6|145490.9|796
1613157600000|2021-02-12 19:20:00|145646.5|145516.5|145680.5|145590.5|145700.4|145592.1|145620.9|145513.5|686
1613157900000|2021-02-12 19:25:00|145681.1|145591.1|145682.3|145552.3|145700.3|145593.8|145661.5|145551.9|706
1613158200000|2021-02-12 19:30:00|145681.5|145551.5|145672.3|145542.3|145705.7|145583|145611.8|145497.8|734
1613158500000|2021-02-12 19:35:00|145672.1|145542.1|145695.5|145565.5|145697.8|145567.8|145662.6|145532.6|726
1613158800000|2021-02-12 19:40:00|145694.2|145564.2|145668.4|145578.4|145694.8|145597|145651.4|145529|671
1613159100000|2021-02-12 19:45:00|145668.5|145578.5|145668.7|145578.7|145688.8|145587.7|145657.6|145552.9|701
1613159400000|2021-02-12 19:50:00|145668.5|145578.5|145673.2|145583.2|145695.8|145590.5|145662.9|145557.8|673
1613159700000|2021-02-12 19:55:00|145674.1|145584.1|145820.4|145690.4|145873.1|145743.1|145670.4|145558.7|783
1613160000000|2021-02-12 20:00:00|145816.5|145686.5|145706.5|145576.5|145829.5|145718.8|145703.6|145573.6|685
1613160300000|2021-02-12 20:05:00|145707.9|145577.9|145713.9|145583.9|145721.4|145608.9|145684.3|145572.7|706
1613160600000|2021-02-12 20:10:00|145711.4|145581.4|145658.4|145568.4|145728.7|145605.5|145658.4|145546.9|731
1613160900000|2021-02-12 20:15:00|145659.9|145569.9|145708.1|145578.1|145723.4|145615.3|145655.6|145540.4|549
1613161200000|2021-02-12 20:20:00|145709.1|145579.1|145686.6|145556.6|145719.1|145609.5|145669.5|145547.4|668
1613161500000|2021-02-12 20:25:00|145686.3|145556.3|145675.5|145545.5|145700.7|145582.9|145655.6|145535|690
1613161800000|2021-02-12 20:30:00|145675.6|145545.6|145697.1|145567.1|145702.1|145590|145660.3|145545.6|506
1613162100000|2021-02-12 20:35:00|145699.2|145569.2|145610.2|145520.2|145706.1|145589|145595.9|145490.2|631
1613162400000|2021-02-12 20:40:00|145603.9|145513.9|145640.1|145510.1|145653.5|145538.5|145603.2|145491.8|577
1613162700000|2021-02-12 20:45:00|145640.2|145510.2|145652.1|145522.1|145661.6|145543.5|145604.9|145489.9|594
1613163000000|2021-02-12 20:50:00|145654.8|145524.8|145607.3|145477.3|145669.3|145560.9|145526.9|145396.9|657
1613163300000|2021-02-12 20:55:00|145602.4|145472.4|145634.5|145504.5|145652.6|145529.7|145577.8|145450.7|609
1613163600000|2021-02-12 21:00:00|145635.3|145505.3|145627.6|145497.6|145676.5|145546.5|145540.6|145362.2|601
1613163900000|2021-02-12 21:05:00|145628.8|145498.8|145621.4|145491.4|145631.3|145521.3|145601.2|145489.9|419
1613164200000|2021-02-12 21:10:00|145621.6|145491.6|145569.7|145439.7|145641|145494.8|145538.7|145399|514
1613164500000|2021-02-12 21:15:00|145568.6|145438.6|145568.6|145438.6|145623.6|145493.6|145544.3|145414.3|258
1613164800000|2021-02-12 21:20:00|145566.7|145436.7|145559.1|145429.1|145588.9|145458.9|145548.8|145418.8|178
1613165100000|2021-02-12 21:25:00|145560|145430|145498.9|145368.9|145565.2|145435.2|145467.7|145337.7|184
1613165400000|2021-02-12 21:30:00|145495.9|145365.9|145557.9|145427.9|145566.2|145436.2|145454.8|145324.8|231
1613165700000|2021-02-12 21:35:00|145557.8|145427.8|145515.6|145385.6|145557.8|145427.8|145497.3|145367.3|204
1613166000000|2021-02-12 21:40:00|145510.7|145380.7|145517.9|145387.9|145525.2|145395.2|145485.9|145355.9|119
1613166300000|2021-02-12 21:45:00|145518|145388|145611.3|145481.3|145653.4|145523.4|145487|145357|155
1613166600000|2021-02-12 21:50:00|145611.2|145481.2|145577.9|145335.9|145616|145486|145472.9|145298.3|187
1613166900000|2021-02-12 21:55:00|145578|145336|145576.5|145334.5|145648.5|145406.5|145522.1|145309.6|243
1613336400000|2021-02-14 21:00:00|145622|145325|145641.3|145344.3|145641.3|145344.3|145613|145316|11
1613336700000|2021-02-14 21:05:00|145623|145326|145623|145326|145641.3|145344.3|145614.5|145317.5|17
1613337000000|2021-02-14 21:10:00|145620.5|145323.5|145641.3|145344.3|145723|145426|145614.5|145317.5|23
1613337300000|2021-02-14 21:15:00|145614.5|145317.5|145623|145326|145641.3|145344.3|145614.5|145317.5|19
1613337600000|2021-02-14 21:20:00|145620.5|145323.5|145623|145326|145623|145326|145620.5|145323.5|8
1613337900000|2021-02-14 21:25:00|145620.5|145323.5|145696|145399|145700.5|145403.5|145614.5|145317.5|6
1613338200000|2021-02-14 21:30:00|145672|145375|145641.3|145344.3|145688.5|145391.5|145597.5|145300.5|15
1613339100000|2021-02-14 21:45:00|145604.5|145307.5|145641.3|145344.3|145641.3|145344.3|145604.5|145307.5|2
1613340000000|2021-02-14 22:00:00|145643.3|145346.3|145614.9|145317.9|145672|145375|145545.8|145248.8|48
1613340300000|2021-02-14 22:05:00|145677|145380|145587.4|145345.4|145717.5|145450|145542.3|145245.3|76
1613340600000|2021-02-14 22:10:00|145647|145405|145592.5|145350.5|145701.5|145459.5|145498.6|145256.6|26
1613340900000|2021-02-14 22:15:00|145483.2|145241.2|145606.3|145364.3|145646|145404|145423.3|145181.3|80
1613341200000|2021-02-14 22:20:00|145618.9|145376.9|145608.6|145366.6|145618.9|145376.9|145512.7|145270.7|77
1613341500000|2021-02-14 22:25:00|145594.9|145352.9|145568.4|145326.4|145615.4|145373.4|145539.6|145297.6|89
1613341800000|2021-02-14 22:30:00|145569.5|145327.5|145570.5|145328.5|145759.6|145517.6|145488.5|145246.5|295
1613342100000|2021-02-14 22:35:00|145570.4|145328.4|145573.1|145331.1|145621.2|145419.1|145522.1|145280.1|141
1613342400000|2021-02-14 22:40:00|145604|145362|145606|145364|145606|145378|145523.5|145281.5|62
1613342700000|2021-02-14 22:45:00|145587.5|145345.5|145598.7|145356.7|145606.1|145364.1|145546.8|145304.8|50
1613343000000|2021-02-14 22:50:00|145593.7|145351.7|145604.6|145362.6|145606.1|145378|145587.5|145345.5|62
1613343300000|2021-02-14 22:55:00|145604.7|145362.7|145595.8|145353.8|145612.7|145370.7|145531.1|145289.1|81
1613343600000|2021-02-14 23:00:00|145595.6|145353.6|145590.2|145348.2|145607.7|145403.1|145508.2|145307.9|340
1613343900000|2021-02-14 23:05:00|145573.3|145345.6|145549.2|145419.2|145628.5|145432.9|145522.9|145313.9|305
1613344200000|2021-02-14 23:10:00|145552.4|145422.4|145546.6|145416.6|145600.5|145425.2|145521|145322.3|234
1613344500000|2021-02-14 23:15:00|145543.7|145413.7|145539.6|145409.6|145577.3|145430.1|145518.7|145342.8|247
1613344800000|2021-02-14 23:20:00|145591|145352.1|145553.4|145342.3|145597.5|145422.8|145513.8|145329.9|222
1613345100000|2021-02-14 23:25:00|145530.4|145400.4|145535.9|145405.9|145597.9|145429.6|145523.2|145341.3|282
1613345400000|2021-02-14 23:30:00|145537.2|145407.2|145537.2|145407.2|145593.4|145427.6|145518.8|145321.3|239
1613345700000|2021-02-14 23:35:00|145535.4|145405.4|145546.6|145416.6|145574|145426.8|145524.3|145331.5|229
1613346000000|2021-02-14 23:40:00|145541.7|145411.7|145546.5|145416.5|145595.9|145432|145528.2|145346.5|252
1613346300000|2021-02-14 23:45:00|145546.1|145416.1|145579.5|145365|145583.8|145423.8|145526.3|145339.3|273
1613346600000|2021-02-14 23:50:00|145576.9|145366.1|145510.3|145380.3|145595.8|145444.3|145508.3|145326.9|360
1613346900000|2021-02-14 23:55:00|145509|145379|145574.5|145358|145600.1|145446.3|145509|145304.4|366
1613347200000|2021-02-15 00:00:00|145566.2|145357.9|145515|145385|145592|145427.8|145498|145295|314
1613347500000|2021-02-15 00:05:00|145496.6|145366.6|145513.6|145312.6|145541.7|145392.5|145430|145256.2|330
1613347800000|2021-02-15 00:10:00|145484.3|145354.3|145474.2|145344.2|145515.9|145363.5|145452|145278.4|303
1613348100000|2021-02-15 00:15:00|145466.5|145336.5|145462.1|145332.1|145510|145374.4|145425.8|145230|340
1613348400000|2021-02-15 00:20:00|145466.8|145336.8|145330|145200|145517.3|145371.4|145314.4|145125.8|403
1613348700000|2021-02-15 00:25:00|145397.1|145155.1|145373|145243|145397.3|145244.8|145312.5|145125|404
1613349000000|2021-02-15 00:30:00|145372.1|145242.1|145360.9|145230.9|145403.9|145245.4|145312.9|145123|335
1613349300000|2021-02-15 00:35:00|145353.3|145223.3|145363.8|145233.8|145415|145243.8|145334.7|145145.3|345
1613349600000|2021-02-15 00:40:00|145361.7|145231.7|145350|145220|145368.3|145238.3|145334|145163.6|273
1613349900000|2021-02-15 00:45:00|145352.4|145222.4|145346.3|145216.3|145388.5|145233.3|145305.9|145162.2|333
1613350200000|2021-02-15 00:50:00|145349.8|145219.8|145378.3|145248.3|145399.2|145257.7|145331.4|145147.9|317
1613350500000|2021-02-15 00:55:00|145375.1|145245.1|145384.1|145254.1|145434|145282.3|145371.7|145224.8|364
1613350800000|2021-02-15 01:00:00|145383.2|145253.2|145378.1|145248.1|145393.7|145263.7|145364|145234|385
1613351100000|2021-02-15 01:05:00|145375.9|145245.9|145406.5|145276.5|145420.5|145290.5|145366.9|145236.9|417
1613351400000|2021-02-15 01:10:00|145410.2|145280.2|145406.1|145276.1|145426.8|145296.8|145383.7|145253.7|330
1613351700000|2021-02-15 01:15:00|145406.8|145276.8|145402|145272|145440.4|145310.4|145390|145260|409
1613352000000|2021-02-15 01:20:00|145404.1|145274.1|145399.6|145269.6|145422.9|145292.9|145392.5|145262.5|368
1613352300000|2021-02-15 01:25:00|145401.4|145271.4|145370.3|145240.3|145444.4|145290.1|145369.2|145229.6|314
1613352600000|2021-02-15 01:30:00|145371.7|145241.7|145367.8|145237.8|145392.6|145275.6|145348|145237.4|305
1613352900000|2021-02-15 01:35:00|145367.1|145237.1|145370.6|145240.6|145374.4|145260.8|145340.9|145232.5|457
1613353200000|2021-02-15 01:40:00|145371.9|145241.9|145366.6|145236.6|145382.5|145263|145344.6|145234.5|335
1613353500000|2021-02-15 01:45:00|145365.7|145235.7|145351.6|145221.6|145372.7|145259.5|145341.5|145211.5|288
1613353800000|2021-02-15 01:50:00|145351.8|145221.8|145342.8|145212.8|145363.7|145242.4|145323.5|145212.2|348
1613354100000|2021-02-15 01:55:00|145341.4|145211.4|145348.1|145218.1|145362.1|145232.1|145341.4|145211.4|333
1613354400000|2021-02-15 02:00:00|145348|145218|145266|145136|145358|145228|145256.2|145081.3|432
1613354700000|2021-02-15 02:05:00|145268.1|145138.1|145269.7|145139.7|145277.7|145154.6|145242.3|145127.3|374
1613355000000|2021-02-15 02:10:00|145269.8|145139.8|145269|145139|145274.7|145164.3|145246.7|145135.3|373
1613355300000|2021-02-15 02:15:00|145271|145141|145268.9|145138.9|145276.8|145161.8|145242|145136.1|428
1613355600000|2021-02-15 02:20:00|145268|145138|145200.6|145070.6|145272.4|145142.4|145184.1|145069.3|313
1613355900000|2021-02-15 02:25:00|145201.4|145071.4|145204.8|145074.8|145207.4|145094.5|145177.5|145067.6|355
1613356200000|2021-02-15 02:30:00|145202.5|145072.5|145182.6|145092.6|145208.8|145095.3|145179.5|145069.9|258
1613356500000|2021-02-15 02:35:00|145183.6|145093.6|145212.3|145082.3|145242|145108.4|145179.9|145040.4|374
1613356800000|2021-02-15 02:40:00|145212.7|145082.7|145215.2|145085.2|145226.7|145096.7|145186.1|145073.5|380
1613357100000|2021-02-15 02:45:00|145217|145087|145212.3|145082.3|145223|145109.7|145156.3|145048.5|369
1613357400000|2021-02-15 02:50:00|145210.1|145080.1|145215.3|145085.3|145219.1|145107|145184.3|145072.5|396
1613357700000|2021-02-15 02:55:00|145213.7|145083.7|145209.6|145079.6|145217.8|145103.4|145176.1|145061.6|344
1613358000000|2021-02-15 03:00:00|145212.2|145082.2|145203.3|145073.3|145214.4|145098.4|145180.9|145058.7|297
1613358300000|2021-02-15 03:05:00|145202.1|145072.1|145200.8|145070.8|145214.7|145102.3|145176|145064.4|288
1613358600000|2021-02-15 03:10:00|145204.7|145074.7|145195|145065|145204.7|145094.5|145157|145046.5|253
1613358900000|2021-02-15 03:15:00|145193.5|145063.5|145171.4|145081.4|145200.2|145090|145157.4|145049.9|310
1613359200000|2021-02-15 03:20:00|145163.4|145073.4|145167.6|145077.6|145189.8|145086.7|145147.6|145043.6|235
1613359500000|2021-02-15 03:25:00|145171.5|145081.5|145194.5|145064.5|145201.6|145089.5|145155.4|145053.2|272
1613359800000|2021-02-15 03:30:00|145194.7|145064.7|145162.1|145072.1|145199.1|145088.8|145144.4|145014.4|200
1613360100000|2021-02-15 03:35:00|145173.9|145043.9|145197.1|145067.1|145205.3|145087.2|145173.9|145043.9|327
1613360400000|2021-02-15 03:40:00|145196.4|145066.4|145186.6|145056.6|145198.8|145089.5|145161.1|145051.2|289
1613360700000|2021-02-15 03:45:00|145185.7|145055.7|145150.3|145020.3|145192.7|145077.9|145108.8|145001.3|344
1613361000000|2021-02-15 03:50:00|145148.6|145018.6|145133.5|145043.5|145158.4|145047.9|145128.8|145017.4|267
1613361300000|2021-02-15 03:55:00|145161.2|145031.2|145120.2|145030.2|145162.3|145050.4|145120.2|145014.6|202
1613361600000|2021-02-15 04:00:00|145124.2|145034.2|145063.3|144973.3|145153.6|145046.2|145060.8|144930.8|283
1613361900000|2021-02-15 04:05:00|145088.1|144958.1|145031.3|144901.3|145105|144982.2|145019.5|144850.9|286
1613362200000|2021-02-15 04:10:00|145035|144905|145085.1|144955.1|145086.2|144977.7|144989.6|144859.6|324
1613362500000|2021-02-15 04:15:00|145084.4|144954.4|145095.8|144965.8|145099.7|144980.3|145047.2|144934.4|261
1613362800000|2021-02-15 04:20:00|145096.1|144966.1|145104.8|144974.8|145122.2|145018.9|145085.6|144960|422
1613363100000|2021-02-15 04:25:00|145104.7|144974.7|145187.9|145057.9|145258.6|145073.3|145092.1|144965.9|432
1613363400000|2021-02-15 04:30:00|145187.4|145057.4|145226.7|145021.9|145226.7|145093.9|145131.8|145001.8|545
1613363700000|2021-02-15 04:35:00|145191.9|145061.9|145108.1|144978.1|145225.8|145072.7|145080.8|144908.8|397
1613364000000|2021-02-15 04:40:00|145092.2|145002.2|145075.1|144985.1|145106.2|145002.2|145069.3|144947.1|314
1613364300000|2021-02-15 04:45:00|145075.5|144985.5|145079.7|144989.7|145102.1|144992.3|145073.7|144951.7|309
1613364600000|2021-02-15 04:50:00|145080.9|144990.9|145087.3|144997.3|145109.6|145005.3|145078.1|144955.2|430
1613364900000|2021-02-15 04:55:00|145088.8|144998.8|145050.4|144920.4|145102.4|144999.8|145026.8|144915|317
1613365200000|2021-02-15 05:00:00|145049.7|144919.7|145027.9|144897.9|145058.2|144945.2|144988.4|144887.6|398
1613365500000|2021-02-15 05:05:00|145027.2|144897.2|145025.2|144895.2|145030.6|144914.8|144988|144876.7|341
1613365800000|2021-02-15 05:10:00|145025|144895|145023.4|144893.4|145028|144919.8|144990.6|144884.9|344
1613366100000|2021-02-15 05:15:00|145023|144893|145035.9|144905.9|145041.6|144927.7|145001.2|144891.8|261
1613366400000|2021-02-15 05:20:00|145035.8|144905.8|145037.1|144907.1|145044|144933.3|145007.1|144900|308
1613366700000|2021-02-15 05:25:00|145023.3|144933.3|145015.1|144925.1|145056.8|144943.5|145007.9|144899.8|158
1613367000000|2021-02-15 05:30:00|145018.8|144928.8|144949.8|144819.8|145038.5|144930.2|144930.4|144815.6|340
1613367300000|2021-02-15 05:35:00|144949.9|144819.9|144917.4|144827.4|144949.9|144834.4|144911.6|144794.2|303
1613367600000|2021-02-15 05:40:00|144920|144830|144938|144808|144947.8|144834.3|144902.5|144791|228
1613367900000|2021-02-15 05:45:00|144937.1|144807.1|144949.8|144819.8|144949.8|144843.2|144895.4|144789.5|407
1613368200000|2021-02-15 05:50:00|144950.5|144820.5|144933.7|144803.7|144954.7|144824.7|144902.2|144787.3|398
1613368500000|2021-02-15 05:55:00|144936.1|144806.1|144915.1|144785.1|144946.9|144831.6|144907.1|144777.1|452
1613368800000|2021-02-15 06:00:00|144912|144782|144893.8|144763.8|144942|144812|144881.9|144761.2|456
1613369100000|2021-02-15 06:05:00|144896.4|144766.4|144815.4|144685.4|144913.1|144783.1|144806.5|144676.5|456
1613369400000|2021-02-15 06:10:00|144815.5|144685.5|144754.4|144624.4|144822.6|144692.6|144734.9|144604.9|483
1613369700000|2021-02-15 06:15:00|144755.5|144625.5|144721.5|144591.5|144770|144640|144706.5|144576.5|530
1613370000000|2021-02-15 06:20:00|144720|144590|144719|144589|144737|144625.4|144686.3|144584.2|325
1613370300000|2021-02-15 06:25:00|144719.5|144589.5|144712.6|144582.6|144719.5|144589.5|144635.8|144505.8|527
1613370600000|2021-02-15 06:30:00|144714.7|144584.7|144799.1|144669.1|144800.1|144670.1|144694.6|144565.4|438
1613370900000|2021-02-15 06:35:00|144799.4|144669.4|144825.7|144695.7|144854.9|144724.9|144781.3|144654.8|492
1613371200000|2021-02-15 06:40:00|144824|144694|144825.2|144695.2|144834.5|144723.3|144800.9|144672.2|412
1613371500000|2021-02-15 06:45:00|144828.3|144698.3|144851.6|144721.6|144861.8|144731.8|144807.7|144679.6|494
1613371800000|2021-02-15 06:50:00|144850.9|144720.9|144970.1|144840.1|144995.9|144865.9|144847|144717|587
1613372100000|2021-02-15 06:55:00|144969.6|144839.6|144952.3|144822.3|144978.2|144855.3|144909.2|144793.8|498
1613372400000|2021-02-15 07:00:00|144948|144818|144875.2|144745.2|144952.8|144844.7|144763.7|144633.7|573
1613372700000|2021-02-15 07:05:00|144873.6|144743.6|144872.1|144742.1|144949.4|144819.4|144740|144610|664
1613373000000|2021-02-15 07:10:00|144870.8|144740.8|144868.9|144738.9|144941.8|144811.8|144820.3|144705.7|706
1613373300000|2021-02-15 07:15:00|144868.7|144738.7|144968.8|144838.8|145070.8|144940.8|144858.9|144737.5|676
1613373600000|2021-02-15 07:20:00|144963.1|144833.1|144838.1|144708.1|144970.1|144840.1|144783.6|144653.6|545
1613373900000|2021-02-15 07:25:00|144837.3|144707.3|144933.3|144803.3|144947.6|144817.6|144825.5|144695.5|686
1613374200000|2021-02-15 07:30:00|144932.8|144802.8|145255.5|145125.5|145266.9|145136.9|144913.6|144789.9|717
1613374500000|2021-02-15 07:35:00|145248.5|145118.5|145108.9|145018.9|145263.3|145133.3|145102.5|145003|565
1613374800000|2021-02-15 07:40:00|145107.5|145017.5|145071.8|144941.8|145175.4|145045.4|145048.6|144938.5|492
1613375100000|2021-02-15 07:45:00|145076.5|144946.5|145099.1|145009.1|145198.3|145082.8|145057.5|144946.5|599
1613375400000|2021-02-15 07:50:00|145099.3|145009.3|144972.7|144882.7|145154.6|145040.4|144952.7|144844.8|592
1613375700000|2021-02-15 07:55:00|144971.2|144881.2|144940.9|144850.9|145022.5|144928.5|144923.4|144820.6|655
1613376000000|2021-02-15 08:00:00|144939.7|144849.7|144834.8|144744.8|144958.8|144868.8|144833.3|144733.5|714
1613376300000|2021-02-15 08:05:00|144835.2|144745.2|144860.9|144770.9|144897.5|144807.5|144828.8|144738.8|636
1613376600000|2021-02-15 08:10:00|144860.4|144770.4|144748.7|144658.7|144861.8|144771.8|144688.6|144586.7|737
1613376900000|2021-02-15 08:15:00|144747.1|144657.1|144466.5|144376.5|144751.8|144661.8|144442.9|144319.1|761
1613377200000|2021-02-15 08:20:00|144465.7|144375.7|144394.4|144304.4|144489.3|144384.7|144356.6|144230.1|732
1613377500000|2021-02-15 08:25:00|144394.2|144304.2|144471|144381|144487.7|144397.7|144346.3|144236.6|554
1613377800000|2021-02-15 08:30:00|144477.3|144387.3|144300.9|144170.9|144513.1|144423.1|144259.3|144150.2|751
1613378100000|2021-02-15 08:35:00|144299.7|144169.7|144296.2|144206.2|144407.2|144317.2|144273.9|144168.2|699
1613378400000|2021-02-15 08:40:00|144301.7|144211.7|144313.5|144223.5|144350.9|144254.3|144201.3|144104.5|685
1613378700000|2021-02-15 08:45:00|144312.8|144222.8|144303|144213|144451.5|144361.5|144282.8|144192.8|579
1613379000000|2021-02-15 08:50:00|144302.8|144212.8|144486.5|144396.5|144582|144452|144289.8|144199.8|799
1613379300000|2021-02-15 08:55:00|144460.8|144370.8|144420.1|144330.1|144487.7|144396.8|144377.2|144255.7|779
1613379600000|2021-02-15 09:00:00|144419.6|144329.6|144489.2|144359.2|144517.9|144405.4|144397.8|144297.4|726
1613379900000|2021-02-15 09:05:00|144490.2|144360.2|144463.7|144373.7|144501.5|144390.4|144430.1|144340.1|734
1613380200000|2021-02-15 09:10:00|144463.8|144373.8|144480.9|144390.9|144495.5|144401.6|144418.5|144328.5|520
1613380500000|2021-02-15 09:15:00|144480.8|144390.8|144524.3|144434.3|144532.8|144442.8|144464.3|144360|573
1613380800000|2021-02-15 09:20:00|144524.9|144434.9|144452.9|144362.9|144546|144456|144438.8|144308.8|660
1613381100000|2021-02-15 09:25:00|144451.1|144361.1|144448.7|144358.7|144463.9|144373.9|144440.6|144350.6|553
1613381400000|2021-02-15 09:30:00|144452.8|144362.8|144445|144355|144465.4|144375.4|144439.6|144349.6|556
1613381700000|2021-02-15 09:35:00|144444.3|144354.3|144478.5|144388.5|144511.9|144421.9|144405.3|144315.3|585
1613382000000|2021-02-15 09:40:00|144478|144388|144319.4|144189.4|144487.9|144397.9|144261.1|144131.1|641
1613382300000|2021-02-15 09:45:00|144319|144189|144400.9|144310.9|144453.8|144343.2|144271.6|144141.6|685
1613382600000|2021-02-15 09:50:00|144401.3|144311.3|144350.6|144260.6|144413.9|144323.9|144311.7|144221.7|653
1613382900000|2021-02-15 09:55:00|144353.8|144263.8|144337.7|144247.7|144441.4|144351.4|144316.2|144226.2|723
1613383200000|2021-02-15 10:00:00|144339.9|144249.9|144275.4|144185.4|144365.4|144270|144257.6|144167.6|656
1613383500000|2021-02-15 10:05:00|144272.6|144182.6|144328.3|144238.3|144362.4|144272.4|144272|144182|584
1613383800000|2021-02-15 10:10:00|144327.1|144237.1|144385.5|144295.5|144386.5|144296.5|144303.7|144213.7|578
1613384100000|2021-02-15 10:15:00|144386.2|144296.2|144365.5|144275.5|144417.8|144327.8|144325.8|144216.8|668
1613384400000|2021-02-15 10:20:00|144365.1|144275.1|144383.5|144293.5|144395.5|144305.5|144361|144271|448
1613384700000|2021-02-15 10:25:00|144383.7|144293.7|144434.3|144344.3|144455.6|144365.6|144366.5|144276.5|555
1613385000000|2021-02-15 10:30:00|144434.6|144344.6|144436.6|144346.6|144439.6|144349.6|144401.8|144311.8|576
1613385300000|2021-02-15 10:35:00|144438|144348|144400.5|144310.5|144439|144349|144389.9|144299.9|626
1613385600000|2021-02-15 10:40:00|144399.8|144309.8|144500.3|144410.3|144516.9|144426.9|144396.2|144306.2|604
1613385900000|2021-02-15 10:45:00|144501.4|144411.4|144762.6|144632.6|144777|144648.8|144495.3|144405.3|797
1613386200000|2021-02-15 10:50:00|144762.8|144632.8|144733.1|144643.1|144763.4|144658.6|144690.2|144597.6|692
1613386500000|2021-02-15 10:55:00|144732.7|144642.7|144707.9|144617.9|144743.4|144653.4|144698.7|144608.7|673
1613386800000|2021-02-15 11:00:00|144708.8|144618.8|144699.6|144609.6|144719.7|144629.7|144654.4|144564.4|644
1613387100000|2021-02-15 11:05:00|144699.4|144609.4|144606.3|144516.3|144725.7|144635.7|144594.4|144504.4|621
1613387400000|2021-02-15 11:10:00|144605.5|144515.5|144615.4|144525.4|144648.1|144558.1|144529.9|144439.9|612
1613387700000|2021-02-15 11:15:00|144620.1|144530.1|144653.2|144563.2|144711.8|144602.4|144612.4|144522.4|470
1613388000000|2021-02-15 11:20:00|144655.8|144565.8|144661.6|144571.6|144668|144578|144637.3|144547.3|535
1613388300000|2021-02-15 11:25:00|144662.4|144572.4|144618.6|144528.6|144676.7|144586.7|144613.8|144523.8|547
1613388600000|2021-02-15 11:30:00|144618.5|144528.5|144493.2|144403.2|144630.6|144540.6|144487.5|144397.5|596
1613388900000|2021-02-15 11:35:00|144492.6|144402.6|144432.3|144342.3|144523.2|144433.2|144431.8|144341.8|525
1613389200000|2021-02-15 11:40:00|144433.6|144343.6|144388.2|144298.2|144441.6|144351.6|144265.1|144175.1|712
1613389500000|2021-02-15 11:45:00|144389.1|144299.1|144367.7|144277.7|144419.4|144316.9|144334.2|144244.2|617
1613389800000|2021-02-15 11:50:00|144366.3|144276.3|144369|144279|144385.5|144295.5|144299.2|144209.2|573
1613390100000|2021-02-15 11:55:00|144368.2|144278.2|144358.9|144268.9|144445|144355|144357.9|144267.9|638
1613390400000|2021-02-15 12:00:00|144358.3|144268.3|144366.9|144276.9|144404.2|144314.2|144351.1|144261.1|512
1613390700000|2021-02-15 12:05:00|144366.1|144276.1|144337.7|144247.7|144384.2|144294.2|144322.7|144223.5|557
1613391000000|2021-02-15 12:10:00|144338|144248|144375.5|144285.5|144394|144304|144310.5|144216.6|813
1613391300000|2021-02-15 12:15:00|144376|144286|144395.7|144305.7|144408.3|144318.3|144343.1|144253.1|630
1613391600000|2021-02-15 12:20:00|144395.8|144305.8|144409.7|144319.7|144425.2|144335.2|144368.2|144278.2|654
1613391900000|2021-02-15 12:25:00|144410|144320|144370.2|144280.2|144458.6|144368.6|144354.6|144264.6|683
1613392200000|2021-02-15 12:30:00|144370.9|144280.9|144299.8|144209.8|144370.9|144280.9|144293|144203|555
1613392500000|2021-02-15 12:35:00|144298.9|144208.9|144320.9|144230.9|144370.3|144280.3|144280.9|144190.9|612
1613392800000|2021-02-15 12:40:00|144321|144231|144339.7|144249.7|144372.2|144282.2|144303.5|144213.5|485
1613393100000|2021-02-15 12:45:00|144339.4|144249.4|144351.5|144261.5|144384.2|144294.2|144320.2|144230.2|607
1613393400000|2021-02-15 12:50:00|144341.9|144251.9|144357.9|144267.9|144393.4|144303.4|144314.4|144224.4|555
1613393700000|2021-02-15 12:55:00|144357.7|144267.7|144314.1|144224.1|144371.5|144281.5|144307.1|144217.1|647
1613394000000|2021-02-15 13:00:00|144314.2|144224.2|144362.2|144272.2|144406.5|144316.5|144308.1|144218.1|580
1613394300000|2021-02-15 13:05:00|144362.5|144272.5|144333.9|144243.9|144373.2|144283.2|144314.3|144224.3|402
1613394600000|2021-02-15 13:10:00|144335.9|144245.9|144331.2|144241.2|144368.8|144278.8|144315.2|144225.2|475
1613394900000|2021-02-15 13:15:00|144332|144242|144348.7|144258.7|144353.8|144263.8|144306.4|144216.4|521
1613395200000|2021-02-15 13:20:00|144348.2|144258.2|144264.8|144174.8|144360.5|144270.5|144233.9|144143.9|594
1613395500000|2021-02-15 13:25:00|144266.1|144176.1|144296.1|144206.1|144312.7|144222.7|144242.5|144152.5|622
1613395800000|2021-02-15 13:30:00|144295.5|144205.5|144403.9|144313.9|144408.5|144318.5|144284.5|144194.5|611
1613396100000|2021-02-15 13:35:00|144404.5|144314.5|144452.4|144362.4|144460.6|144370.6|144393.7|144303.7|628
1613396400000|2021-02-15 13:40:00|144451.9|144361.9|144500.1|144410.1|144557.2|144465|144439.8|144349.8|607
1613396700000|2021-02-15 13:45:00|144500.3|144410.3|144623.1|144533.1|144637.5|144547.5|144445.6|144355.6|738
1613397000000|2021-02-15 13:50:00|144622.5|144532.5|144692|144602|144742.8|144636.8|144621.5|144531.5|639
1613397300000|2021-02-15 13:55:00|144692.1|144602.1|144607.5|144517.5|144715.6|144625.6|144576.6|144486.6|693
1613397600000|2021-02-15 14:00:00|144601.8|144511.8|144549|144459|144634.3|144544.3|144549|144459|582
1613397900000|2021-02-15 14:05:00|144549.1|144459.1|144525.8|144435.8|144600|144510|144502.2|144374.8|687
1613398200000|2021-02-15 14:10:00|144525.5|144435.5|144668.9|144578.9|144693|144603|144525.5|144435.5|533
1613398500000|2021-02-15 14:15:00|144668.7|144578.7|144569|144479|144693.8|144603.8|144554.8|144446.1|607
1613398800000|2021-02-15 14:20:00|144567.2|144477.2|144507|144417|144629.6|144521|144497|144407|610
1613399100000|2021-02-15 14:25:00|144507.3|144417.3|144567.1|144477.1|144576.5|144486.5|144498.2|144408.2|573
1613399400000|2021-02-15 14:30:00|144567.9|144477.9|144709.6|144619.6|144741.4|144651.4|144541|144451|633
1613399700000|2021-02-15 14:35:00|144709.8|144619.8|144646.3|144556.3|144720.9|144630.9|144556.4|144443.4|689
1613400000000|2021-02-15 14:40:00|144638.4|144548.4|144466.7|144376.7|144638.4|144548.4|144465|144356.3|803
1613400300000|2021-02-15 14:45:00|144466.3|144376.3|144487|144397|144553.1|144445.5|144466.3|144355.9|709
1613400600000|2021-02-15 14:50:00|144486.9|144396.9|144509.1|144419.1|144545.5|144434.6|144473.4|144365.7|631
1613400900000|2021-02-15 14:55:00|144509.3|144419.3|144532|144402|144548.5|144422.8|144473.2|144362.8|768
1613401200000|2021-02-15 15:00:00|144531.7|144401.7|144600.3|144470.3|144600.4|144491.6|144502.8|144375.1|682
1613401500000|2021-02-15 15:05:00|144601.1|144471.1|144527.5|144437.5|144633.3|144526|144524.5|144412.8|469
1613401800000|2021-02-15 15:10:00|144528|144438|144565.7|144435.7|144669.3|144540.5|144524.9|144424.8|566
1613402100000|2021-02-15 15:15:00|144540.5|144450.5|144525.5|144435.5|144573.4|144457.6|144509.6|144398.9|518
1613402400000|2021-02-15 15:20:00|144525.2|144435.2|144496.5|144406.5|144542|144440.5|144484.6|144361.1|546
1613402700000|2021-02-15 15:25:00|144497.3|144407.3|144523.8|144393.8|144542.7|144431.6|144487.1|144393.8|622
1613403000000|2021-02-15 15:30:00|144523.9|144393.9|144479.2|144349.2|144525.8|144412.2|144448|144349.2|595
1613403300000|2021-02-15 15:35:00|144481.2|144351.2|144464.6|144374.6|144495.3|144389.7|144412.1|144322.1|557
1613403600000|2021-02-15 15:40:00|144458.4|144368.4|144442.1|144352.1|144536.2|144444.3|144436.8|144335.2|533
1613403900000|2021-02-15 15:45:00|144437.2|144347.2|144484|144394|144500.5|144410.5|144420.6|144330.6|475
1613404200000|2021-02-15 15:50:00|144485.8|144395.8|144489.9|144399.9|144525.1|144415.7|144464.5|144355.7|661
1613404500000|2021-02-15 15:55:00|144490.2|144400.2|144410.7|144320.7|144529.4|144408.4|144400.7|144310.7|625
1613404800000|2021-02-15 16:00:00|144405.5|144315.5|144450.2|144320.2|144501.9|144384.7|144357.9|144267.9|673
1613405100000|2021-02-15 16:05:00|144437.3|144307.3|144400.6|144310.6|144520.6|144405.9|144396.1|144288.4|641
1613405400000|2021-02-15 16:10:00|144400.3|144310.3|144393.9|144303.9|144439.9|144331.9|144378.9|144273.7|583
1613405700000|2021-02-15 16:15:00|144392.8|144302.8|144393.8|144303.8|144419.4|144325.1|144360.3|144250.2|588
1613406000000|2021-02-15 16:20:00|144394|144304|144516.1|144386.1|144520.9|144390.9|144393.1|144294.6|589
1613406300000|2021-02-15 16:25:00|144514.4|144384.4|144629.2|144539.2|144662.2|144567|144489.2|144381.2|581
1613406600000|2021-02-15 16:30:00|144657.2|144527.2|144665.4|144535.4|144667.2|144559.9|144601.4|144483.5|582
1613406900000|2021-02-15 16:35:00|144665.8|144535.8|144660.7|144570.7|144675.1|144577.9|144647.7|144534.8|457
1613407200000|2021-02-15 16:40:00|144661.4|144571.4|144660.7|144570.7|144681.6|144578.3|144653.7|144544.4|352
1613407500000|2021-02-15 16:45:00|144659.7|144569.7|144650.8|144560.8|144680.8|144590.8|144648.5|144558.5|379
1613407800000|2021-02-15 16:50:00|144649.2|144559.2|144608|144518|144676.1|144570.3|144606.8|144489|596
1613408100000|2021-02-15 16:55:00|144607.7|144517.7|144579.7|144489.7|144622.1|144521.3|144570.7|144460.7|475
1613408400000|2021-02-15 17:00:00|144580.2|144490.2|144595.8|144505.8|144628.2|144514.2|144568.1|144451.3|530
1613408700000|2021-02-15 17:05:00|144594.7|144504.7|144608.2|144518.2|144672.3|144542.3|144589.8|144476.5|475
1613409000000|2021-02-15 17:10:00|144608.7|144518.7|144663.6|144573.6|144701.5|144598.8|144602.5|144497.3|510
1613409300000|2021-02-15 17:15:00|144661.6|144571.6|144708.5|144578.5|144708.5|144589.9|144661.1|144551.2|270
1613409600000|2021-02-15 17:20:00|144711.8|144581.8|144741.2|144611.2|144741.6|144630.6|144691.6|144576.1|477
1613409900000|2021-02-15 17:25:00|144739.6|144609.6|144708.5|144618.5|144743.6|144636|144675.4|144570|421
1613410200000|2021-02-15 17:30:00|144708.4|144618.4|144715|144585|144726|144623.1|144691|144577|442
1613410500000|2021-02-15 17:35:00|144714.6|144584.6|144675.2|144545.2|144725|144612.4|144630.1|144524|483
1613410800000|2021-02-15 17:40:00|144675.5|144545.5|144679.4|144549.4|144684.4|144572.6|144646.9|144538.7|454
1613411100000|2021-02-15 17:45:00|144683.5|144553.5|144682.6|144592.6|144703.3|144600.2|144665.3|144543.9|425
1613411400000|2021-02-15 17:50:00|144681.7|144591.7|144672.8|144582.8|144696.6|144595.6|144665|144558.6|611
1613411700000|2021-02-15 17:55:00|144672.5|144582.5|144689.2|144559.2|144700.3|144596.2|144666|144556.3|541
1613412000000|2021-02-15 18:00:00|144690.1|144560.1|144638.5|144548.5|144690.1|144560.1|144630.3|144519.9|380
1613412300000|2021-02-15 18:05:00|144636.1|144546.1|144683.3|144553.3|144700.6|144582.1|144636.1|144544.4|336
1613412600000|2021-02-15 18:10:00|144686.7|144556.7|144687.9|144557.9|144698.7|144584|144663.2|144552.8|354
1613412900000|2021-02-15 18:15:00|144687.3|144557.3|144715.5|144585.5|144724.7|144609.5|144668.7|144557.3|354
1613413200000|2021-02-15 18:20:00|144719.1|144589.1|144705.7|144575.7|144722.1|144610.7|144641.4|144541.2|373
1613413500000|2021-02-15 18:25:00|144703.1|144573.1|144711.3|144621.3|144743.2|144633.5|144670.2|144562.3|254
1613413800000|2021-02-15 18:30:00|144709.8|144619.8|144735.6|144645.6|144757.5|144652|144706.1|144577.6|364
1613414100000|2021-02-15 18:35:00|144734.9|144644.9|144676.5|144586.5|144739.5|144649.5|144642.6|144519.6|351
1613414400000|2021-02-15 18:40:00|144675.6|144585.6|144713.5|144583.5|144727.7|144611.5|144675.6|144567.3|285
1613414700000|2021-02-15 18:45:00|144712.9|144582.9|144679.1|144589.1|144715|144595.2|144678.6|144569.6|246
1613415000000|2021-02-15 18:50:00|144680.6|144590.6|144697.4|144567.4|144706.4|144592.1|144672.9|144561.1|150
1613415300000|2021-02-15 18:55:00|144697|144567|144734.1|144604.1|144747|144643|144659.7|144548.8|317
1613415600000|2021-02-15 19:00:00|144731.4|144601.4|144683.7|144553.7|144756.8|144640.9|144678.8|144548.8|287
1613415900000|2021-02-15 19:05:00|144684.4|144554.4|144678|144548|144696.1|144566.1|144664.3|144534.3|221
1613416200000|2021-02-15 19:10:00|144675.6|144545.6|144692.9|144562.9|144698.8|144576.9|144662.9|144540.4|185
1613416500000|2021-02-15 19:15:00|144696.6|144566.6|144706.3|144576.3|144707.3|144607.8|144675|144548.2|147
1613416800000|2021-02-15 19:20:00|144696.7|144566.7|144670.9|144540.9|144706.1|144609|144661.6|144531.6|120
1613417100000|2021-02-15 19:25:00|144672.5|144542.5|144620.2|144490.2|144679.7|144549.7|144610.9|144480.9|336
1613417400000|2021-02-15 19:30:00|144619.6|144489.6|144627.9|144537.9|144663|144540.5|144613.5|144483.5|280
1613417700000|2021-02-15 19:35:00|144613.3|144523.3|144652.3|144562.3|144665|144562.3|144613.3|144506.9|156
1613418000000|2021-02-15 19:40:00|144649.3|144559.3|144642.7|144552.7|144664.8|144559.3|144624.3|144516.4|149
1613418300000|2021-02-15 19:45:00|144628|144538|144663.2|144533.2|144665.1|144552.7|144623.8|144515.5|132
1613418600000|2021-02-15 19:50:00|144662.8|144532.8|144655.7|144525.7|144663.6|144549.4|144628.6|144511.4|282
1613418900000|2021-02-15 19:55:00|144650.5|144520.5|144716.3|144586.3|144727.7|144597.7|144622.6|144512.8|356
1613419200000|2021-02-15 20:00:00|144716|144586|144703.3|144573.3|144716.2|144605.2|144677.9|144556.9|477
1613419500000|2021-02-15 20:05:00|144703.6|144573.6|144687.8|144557.8|144703.6|144597.5|144680.1|144555.2|451
1613419800000|2021-02-15 20:10:00|144689.8|144559.8|144684.5|144594.5|144707.2|144597.5|144667.7|144558.5|489
1613420100000|2021-02-15 20:15:00|144683.7|144593.7|144709.3|144579.3|144744.6|144614.6|144621.7|144491.7|473
1613420400000|2021-02-15 20:20:00|144709.5|144579.5|144715.1|144585.1|144716.3|144604.8|144678.3|144548.3|396
1613420700000|2021-02-15 20:25:00|144708.6|144578.6|144687.1|144557.1|144711.7|144605.1|144659.8|144535.4|366
1613421000000|2021-02-15 20:30:00|144670.9|144540.9|144607.5|144477.5|144737.9|144607.9|144557.2|144427.2|611
1613421300000|2021-02-15 20:35:00|144609.1|144479.1|144700.2|144570.2|144755.2|144625.2|144605.9|144475.9|611
1613421600000|2021-02-15 20:40:00|144698.2|144568.2|144707.3|144577.3|144722.9|144608.8|144677.5|144547.5|330
1613421900000|2021-02-15 20:45:00|144705.7|144575.7|144697|144607|144717.3|144611.1|144690.5|144563.6|113
1613422200000|2021-02-15 20:50:00|144703.1|144613.1|144710.9|144580.9|144725.2|144613.1|144675.8|144493.5|162
1613422500000|2021-02-15 20:55:00|144710.5|144580.5|144699.2|144609.2|144715.3|144611.2|144689|144453.6|102
1613422800000|2021-02-15 21:00:00|144701.9|144611.9|144684.2|144554.2|144728.2|144611.9|144535|144378|400
1613423100000|2021-02-15 21:05:00|144683.3|144553.3|144624|144494|144717.5|144553.3|144604.1|144420.2|241
1613423400000|2021-02-15 21:10:00|144627.5|144497.5|144644.3|144514.3|144686.3|144521.8|144613.1|144447|189
1613423700000|2021-02-15 21:15:00|144645.5|144515.5|144643.2|144426|144690.7|144517.7|144601.9|144411.3|150
1613424000000|2021-02-15 21:20:00|144643.4|144425.3|144702|144460|144727.2|144555.6|144565.1|144372.5|222
1613424300000|2021-02-15 21:25:00|144701.8|144459.8|144605.7|144475.7|144729.5|144546.2|144590.8|144392|186
1613424600000|2021-02-15 21:30:00|144668.6|144447.7|144672.6|144430.6|144710.4|144489|144614.5|144416|143
1613424900000|2021-02-15 21:35:00|144672|144430|144658.7|144440.4|144711.3|144489|144619|144430|101
1613425200000|2021-02-15 21:40:00|144697.6|144455.6|144674.9|144432.9|144716.3|144477.7|144584|144414.5|93
1613425500000|2021-02-15 21:45:00|144670.4|144428.4|144670.6|144428.6|144718.7|144476.7|144569.2|144398.8|84
1613425800000|2021-02-15 21:50:00|144662|144439|144675.7|144433.7|144710.3|144468.3|144585.5|144414|102
1613426100000|2021-02-15 21:55:00|144694|144452|144638.1|144422.8|144738.9|144496.9|144626.8|144406.9|252
1613426400000|2021-02-15 22:00:00|144669.9|144427.9|144638.5|144396.5|144686.5|144444.5|144627.9|144385.9|40
1613426700000|2021-02-15 22:05:00|144567|144325|144711.5|144469.5|144734.5|144492.5|144550.2|144308.2|137
1613427000000|2021-02-15 22:10:00|144711.4|144469.4|144725.3|144483.3|144804.7|144562.7|144694.7|144452.7|197
1613427300000|2021-02-15 22:15:00|144696|144454|144696.2|144454.2|144760.6|144518.6|144695.3|144453.3|98
1613427600000|2021-02-15 22:20:00|144696.1|144454.1|144714|144472|144784.5|144542.5|144695.9|144453.9|101
1613427900000|2021-02-15 22:25:00|144715.3|144473.3|144721|144479|144773.1|144531.1|144696.1|144454.1|52
1613428200000|2021-02-15 22:30:00|144716.9|144474.9|144675.6|144433.6|144762.9|144520.9|144647|144405|172
1613428500000|2021-02-15 22:35:00|144636.7|144394.7|144737.3|144495.3|144750.9|144508.9|144622.6|144380.6|126
1613428800000|2021-02-15 22:40:00|144718.3|144476.3|144737.4|144495.4|144751|144509|144570.1|144328.1|84
1613429100000|2021-02-15 22:45:00|144751|144509|144723.3|144481.3|144751|144509|144630.7|144388.7|178
1613429400000|2021-02-15 22:50:00|144741.2|144499.2|144730.9|144488.9|144741.2|144499.2|144642.1|144400.1|118
1613429700000|2021-02-15 22:55:00|144718.9|144476.9|144699.7|144457.7|144735.4|144493.4|144675.2|144433.2|196
1613430000000|2021-02-15 23:00:00|144685.9|144443.9|144693|144451|144714.5|144472.5|144669.8|144427.8|314
1613430300000|2021-02-15 23:05:00|144690.7|144448.7|144653.2|144424.7|144720.9|144478.9|144588.5|144424.7|329
1613430600000|2021-02-15 23:10:00|144666.5|144424.5|144678.7|144436.7|144717|144475|144641|144408.5|259
1613430900000|2021-02-15 23:15:00|144677.8|144435.8|144679|144437|144706.7|144464.7|144649.4|144417.6|280
1613431200000|2021-02-15 23:20:00|144680.7|144438.7|144664.6|144422.6|144694.6|144452.6|144512.3|144305|296
1613431500000|2021-02-15 23:25:00|144668.9|144426.9|144659.8|144417.8|144699.3|144457.3|144582.5|144411.7|312
1613431800000|2021-02-15 23:30:00|144665.1|144423.1|144695.5|144453.5|144749.6|144512.8|144642.8|144418.9|334
1613432100000|2021-02-15 23:35:00|144695.4|144453.4|144698.2|144457|144734.7|144538.7|144659.2|144453.1|267
1613432400000|2021-02-15 23:40:00|144708.2|144466.2|144676.4|144434.4|144735.1|144547.2|144650|144408.4|265
1613432700000|2021-02-15 23:45:00|144674|144432|144612.8|144406.9|144721|144479|144578|144403.5|344
1613433000000|2021-02-15 23:50:00|144571.8|144441.8|144673|144431|144689.2|144467.9|144571.8|144390.2|258
1613433300000|2021-02-15 23:55:00|144672.4|144430.4|144618.9|144396.3|144698.6|144475.3|144541.6|144331.5|305
1613433600000|2021-02-16 00:00:00|144618.8|144397.1|144590.1|144383.7|144643.5|144451|144543.8|144370.3|403
1613433900000|2021-02-16 00:05:00|144590.3|144383.5|144539.9|144409.9|144616.5|144427.2|144532.3|144352.8|307
1613434200000|2021-02-16 00:10:00|144539.8|144409.8|144526.7|144396.7|144603.3|144410.4|144495.6|144365.6|301
1613434500000|2021-02-16 00:15:00|144515.6|144385.6|144514.5|144384.5|144572.8|144406.7|144501.2|144365|271
1613434800000|2021-02-16 00:20:00|144513.5|144383.5|144499.3|144369.3|144560|144393.6|144481|144327.5|244
1613435100000|2021-02-16 00:25:00|144495|144365|144514.7|144384.7|144561.4|144409.2|144478.1|144348.1|194
1613435400000|2021-02-16 00:30:00|144533.9|144403.9|144536.6|144406.6|144544|144414|144511.7|144381.7|150
1613435700000|2021-02-16 00:35:00|144535.8|144405.8|144538.5|144408.5|144553.9|144423.9|144525.9|144395.9|139
1613436000000|2021-02-16 00:40:00|144534.9|144404.9|144543.5|144413.5|144552.3|144422.3|144517.3|144387.3|211
1613436300000|2021-02-16 00:45:00|144542.6|144412.6|144542.1|144412.1|144569.9|144439.9|144538.8|144408.8|231
1613436600000|2021-02-16 00:50:00|144545.2|144415.2|144542.9|144412.9|144552.1|144422.1|144535.2|144405.2|189
1613436900000|2021-02-16 00:55:00|144543.6|144413.6|144582.2|144374.3|144627.1|144444|144524|144363.3|277
1613437200000|2021-02-16 01:00:00|144582.3|144374.1|144571.9|144441.9|144611.1|144447.7|144542.2|144374.1|365
1613437500000|2021-02-16 01:05:00|144570.1|144440.1|144636.4|144506.4|144717.5|144524.1|144547.9|144366.7|454
1613437800000|2021-02-16 01:10:00|144637.3|144507.3|144635.5|144505.5|144680.7|144532.5|144600.6|144444.9|406
1613438100000|2021-02-16 01:15:00|144635.4|144505.4|144627.2|144497.2|144688.4|144535.9|144614.9|144462.1|336
1613438400000|2021-02-16 01:20:00|144626.1|144496.1|144530.4|144400.4|144641.2|144511.2|144479.2|144294.6|482
1613438700000|2021-02-16 01:25:00|144529.5|144399.5|144532.4|144402.4|144581.1|144416|144518.4|144361.5|370
1613439000000|2021-02-16 01:30:00|144532.6|144402.6|144525.4|144395.4|144543.7|144413.7|144516.9|144386.9|318
1613439300000|2021-02-16 01:35:00|144526.8|144396.8|144561.3|144431.3|144579.8|144449.8|144505.8|144375.8|326
1613439600000|2021-02-16 01:40:00|144564|144434|144590.2|144460.2|144609.5|144479.5|144556.3|144426.3|413
1613439900000|2021-02-16 01:45:00|144587.7|144457.7|144584.9|144454.9|144598.3|144468.3|144553|144423|396
1613440200000|2021-02-16 01:50:00|144583.5|144453.5|144495.2|144365.2|144594.8|144464.8|144477.9|144309|401
1613440500000|2021-02-16 01:55:00|144493.4|144363.4|144479.6|144349.6|144508.5|144378.5|144474.8|144344.8|354
1613440800000|2021-02-16 02:00:00|144480.3|144350.3|144427.1|144297.1|144500.6|144370.6|144419.3|144289.3|426
1613441100000|2021-02-16 02:05:00|144427.3|144297.3|144426.3|144296.3|144436|144306|144419.4|144289.4|448
1613441400000|2021-02-16 02:10:00|144427.8|144297.8|144416.2|144286.2|144437.5|144307.5|144408.2|144278.2|424
1613441700000|2021-02-16 02:15:00|144415.9|144285.9|144418.2|144288.2|144428.8|144298.8|144407.4|144277.4|419
1613442000000|2021-02-16 02:20:00|144419.2|144289.2|144418.2|144288.2|144432.3|144302.3|144407|144277|457
1613442300000|2021-02-16 02:25:00|144419.3|144289.3|144399.1|144269.1|144421.1|144291.1|144385.4|144255.4|525
1613442600000|2021-02-16 02:30:00|144398.3|144268.3|144360|144230|144400.8|144270.8|144344.2|144214.2|510
1613442900000|2021-02-16 02:35:00|144359.9|144229.9|144357.4|144227.4|144371.5|144241.5|144351.9|144221.9|505
1613443200000|2021-02-16 02:40:00|144357.8|144227.8|144359.5|144229.5|144369.6|144239.6|144345.2|144215.2|534
1613443500000|2021-02-16 02:45:00|144359.6|144229.6|144355.5|144225.5|144362.3|144232.3|144342.7|144212.7|441
1613443800000|2021-02-16 02:50:00|144355.4|144225.4|144362.1|144232.1|144370.6|144244.5|144334.5|144213.2|417
1613444100000|2021-02-16 02:55:00|144362.2|144232.2|144350.2|144220.2|144370.3|144240.3|144337.5|144207.5|426
1613444400000|2021-02-16 03:00:00|144350.9|144220.9|144340.2|144210.2|144359.7|144241.3|144320|144209.3|472
1613444700000|2021-02-16 03:05:00|144340.5|144210.5|144351.5|144221.5|144359.8|144242.6|144326.5|144208.9|511
1613445000000|2021-02-16 03:10:00|144351.2|144221.2|144355.8|144225.8|144368|144246.7|144334.9|144213.3|337
1613445300000|2021-02-16 03:15:00|144355.1|144225.1|144338.1|144208.1|144366.8|144247.4|144330.7|144200.7|433
1613445600000|2021-02-16 03:20:00|144346.1|144216.1|144339.7|144209.7|144352.9|144235.9|144311|144181|364
1613445900000|2021-02-16 03:25:00|144338.7|144208.7|144151.7|144021.7|144352.1|144239.8|144150.2|143977.8|464
1613446200000|2021-02-16 03:30:00|144152.6|144022.6|144222.3|144092.3|144236.7|144106.7|144150.7|144020.7|473
1613446500000|2021-02-16 03:35:00|144222|144092|144208.6|144078.6|144224.9|144094.9|144204.1|144074.1|387
1613446800000|2021-02-16 03:40:00|144214.9|144084.9|144193.4|144063.4|144218.9|144088.9|144170.9|144060.7|547
1613447100000|2021-02-16 03:45:00|144193.3|144063.3|144175.6|144085.6|144199.4|144087.3|144172.1|144051.5|464
1613447400000|2021-02-16 03:50:00|144173.1|144083.1|144179.9|144089.9|144207.1|144093.5|144163.8|144052.6|452
1613447700000|2021-02-16 03:55:00|144177.7|144087.7|144194.5|144064.5|144206.4|144087.9|144173.8|144043.8|507
1613448000000|2021-02-16 04:00:00|144192.4|144062.4|144192.7|144062.7|144204.2|144089|144174.4|144050.5|435
1613448300000|2021-02-16 04:05:00|144188.1|144058.1|144197.2|144067.2|144205.5|144090.4|144164.9|144051.2|369
1613448600000|2021-02-16 04:10:00|144192.9|144062.9|144181.9|144091.9|144203.2|144092.7|144176.4|144054.6|402
1613448900000|2021-02-16 04:15:00|144180.9|144090.9|144186.1|144056.1|144198|144090.9|144173.6|144046.9|270
1613449200000|2021-02-16 04:20:00|144187.4|144057.4|144190.1|144060.1|144201.2|144071.2|144172.2|144042.2|224
1613449500000|2021-02-16 04:25:00|144190.9|144060.9|144195.9|144065.9|144203.3|144073.3|144175.8|144045.8|361
1613449800000|2021-02-16 04:30:00|144196.4|144066.4|144198.5|144068.5|144205.4|144075.4|144189|144059|320
1613450100000|2021-02-16 04:35:00|144199.5|144069.5|144265.4|144135.4|144300.3|144162.5|144198.8|144068.8|503
1613450400000|2021-02-16 04:40:00|144264.1|144134.1|144273|144143|144314.6|144184.6|144259.3|144129.3|468
1613450700000|2021-02-16 04:45:00|144273.2|144143.2|144274.9|144144.9|144286.9|144156.9|144254.7|144124.7|364
1613451000000|2021-02-16 04:50:00|144270|144140|144285.1|144155.1|144301.3|144185.4|144259|144129|397
1613451300000|2021-02-16 04:55:00|144291.8|144161.8|144251.1|144121.1|144320|144190|144247.2|144117.2|422
1613451600000|2021-02-16 05:00:00|144255.5|144125.5|144273.4|144143.4|144277.7|144147.7|144247.7|144117.7|417
1613451900000|2021-02-16 05:05:00|144273.5|144143.5|144279.8|144149.8|144283.9|144153.9|144257.4|144127.4|353
1613452200000|2021-02-16 05:10:00|144278.9|144148.9|144278.3|144148.3|144284.3|144154.3|144260|144130|360
1613452500000|2021-02-16 05:15:00|144278.9|144148.9|144349.1|144219.1|144394.1|144237.1|144277.4|144147.4|480
1613452800000|2021-02-16 05:20:00|144349|144219|144325.6|144195.6|144349.4|144219.4|144310.6|144180.6|458
1613453100000|2021-02-16 05:25:00|144323.7|144193.7|144342|144212|144365.9|144235.9|144311.6|144158.3|541
1613453400000|2021-02-16 05:30:00|144341.7|144211.7|144327.7|144197.7|144380|144241.3|144303.5|144166.2|515
1613453700000|2021-02-16 05:35:00|144325.7|144195.7|144550.8|144420.8|144576.4|144426.2|144317.4|144187.4|645
1613454000000|2021-02-16 05:40:00|144550.5|144420.5|144500.3|144370.3|144560.3|144430.3|144494|144347.6|479
1613454300000|2021-02-16 05:45:00|144499.7|144369.7|144456.6|144326.6|144514|144384|144441.1|144263.2|647
1613454600000|2021-02-16 05:50:00|144454|144324|144366.8|144236.8|144488.5|144326.7|144328.9|144141|520
1613454900000|2021-02-16 05:55:00|144362.9|144232.9|144327.5|144197.5|144412.8|144238.4|144302|144119.3|570
1613455200000|2021-02-16 06:00:00|144328.1|144198.1|144314.4|144184.4|144328.1|144198.1|144285.6|144155.6|576
1613455500000|2021-02-16 06:05:00|144316.5|144186.5|144318.9|144188.9|144334.1|144204.1|144290.9|144160.9|468
1613455800000|2021-02-16 06:10:00|144317.7|144187.7|144301.7|144171.7|144336.7|144206.7|144298.8|144168.8|486
1613456100000|2021-02-16 06:15:00|144300.7|144170.7|144288.9|144158.9|144327.5|144197.5|144284.3|144154.3|593
1613456400000|2021-02-16 06:20:00|144286.7|144156.7|144268.9|144138.9|144297.9|144167.9|144263.3|144133.3|438
1613456700000|2021-02-16 06:25:00|144270.1|144140.1|144277.5|144147.5|144295.9|144171.1|144243.4|144128.2|321
1613457000000|2021-02-16 06:30:00|144276.6|144146.6|144255.4|144125.4|144285.3|144155.3|144224.6|144094.6|450
1613457300000|2021-02-16 06:35:00|144257.4|144127.4|144255.9|144125.9|144274.1|144165.1|144251.6|144122.1|335
1613457600000|2021-02-16 06:40:00|144254.9|144124.9|144315.5|144185.5|144323.4|144193.4|144226.1|144104.9|406
1613457900000|2021-02-16 06:45:00|144315.1|144185.1|144326.2|144196.2|144341.2|144232.9|144290.3|144176.1|352
1613458200000|2021-02-16 06:50:00|144328|144198|144331.2|144201.2|144339.6|144230.1|144300.5|144179.7|388
1613458500000|2021-02-16 06:55:00|144327.6|144197.6|144391.3|144261.3|144434.1|144304.1|144312.1|144182.1|501
1613458800000|2021-02-16 07:00:00|144392.8|144262.8|144367.1|144237.1|144392.8|144262.8|144201.6|144071.6|636
1613459100000|2021-02-16 07:05:00|144366.3|144236.3|144245.8|144115.8|144366.3|144252|144243.1|144113.1|697
1613459400000|2021-02-16 07:10:00|144243.9|144113.9|144276.6|144146.6|144309.3|144179.3|144192.4|144062.4|620
1613459700000|2021-02-16 07:15:00|144269.5|144139.5|144304.5|144174.5|144304.6|144174.6|144231.1|144112.6|604
1613460000000|2021-02-16 07:20:00|144304.3|144174.3|144457.2|144327.2|144466.1|144336.1|144280.3|144167.5|583
1613460300000|2021-02-16 07:25:00|144459.6|144329.6|144515.4|144385.4|144543|144413|144399.5|144269.5|652
1613460600000|2021-02-16 07:30:00|144509|144379|144559.4|144429.4|144623.8|144500.8|144494.6|144364.6|638
1613460900000|2021-02-16 07:35:00|144558.1|144428.1|144613.4|144483.4|144723.3|144593.3|144518.1|144405.7|631
1613461200000|2021-02-16 07:40:00|144612.1|144482.1|144714.2|144624.2|144768.6|144638.6|144590.6|144460.6|717
1613461500000|2021-02-16 07:45:00|144713.9|144623.9|144746.2|144656.2|144839.5|144709.5|144666.3|144576.3|678
1613461800000|2021-02-16 07:50:00|144747.9|144657.9|144731.7|144641.7|144751.7|144661.7|144654|144528.4|699
1613462100000|2021-02-16 07:55:00|144731.3|144641.3|144840.1|144750.1|144858.2|144752.4|144653.1|144563.1|709
1613462400000|2021-02-16 08:00:00|144839.4|144749.4|144788.9|144658.9|144893|144802.2|144612.2|144522.2|852
1613462700000|2021-02-16 08:05:00|144790.3|144660.3|144657.8|144567.8|144790.3|144666.9|144609.4|144519.4|750
1613463000000|2021-02-16 08:10:00|144658|144568|144707.3|144617.3|144823.2|144714.7|144653.3|144554.2|796
1613463300000|2021-02-16 08:15:00|144706.3|144616.3|144807.1|144717.1|144811|144721|144703.1|144602.3|705
1613463600000|2021-02-16 08:20:00|144809.2|144719.2|144694.8|144604.8|144815.9|144725.9|144693.8|144603.8|682
1613463900000|2021-02-16 08:25:00|144695.6|144605.6|144687.1|144597.1|144722.3|144632.3|144641.4|144530.3|699
1613464200000|2021-02-16 08:30:00|144687.3|144597.3|144570.2|144440.2|144719.5|144626.6|144522.1|144421.5|634
1613464500000|2021-02-16 08:35:00|144566.5|144436.5|144614.4|144524.4|144703.8|144609.2|144559.6|144436|618
1613464800000|2021-02-16 08:40:00|144618.4|144528.4|144545.5|144455.5|144641.9|144551.9|144524.1|144434.1|551
1613465100000|2021-02-16 08:45:00|144541.9|144451.9|144543.9|144413.9|144554.8|144451.9|144364|144267.5|572
1613465400000|2021-02-16 08:50:00|144545.4|144415.4|144307.9|144177.9|144545.4|144415.4|144284.4|144154.4|682
1613465700000|2021-02-16 08:55:00|144308.6|144178.6|144130.6|144040.6|144392|144302|144103.6|144001|699
1613466000000|2021-02-16 09:00:00|144132.1|144042.1|144224.4|144134.4|144309.5|144197.8|144132.1|144032.6|683
1613466300000|2021-02-16 09:05:00|144225.7|144135.7|144429.8|144339.8|144445.2|144352.8|144198.8|144108.8|835
1613466600000|2021-02-16 09:10:00|144427.2|144337.2|144322.2|144232.2|144441.1|144351.1|144300.4|144177.2|812
1613466900000|2021-02-16 09:15:00|144315.3|144225.3|144418.6|144328.6|144419.2|144329.2|144312.3|144215.6|767
1613467200000|2021-02-16 09:20:00|144418.2|144328.2|144536.7|144446.7|144604.3|144498.2|144296|144184.6|798
1613467500000|2021-02-16 09:25:00|144536.5|144446.5|144576.9|144486.9|144608.3|144511.6|144509.3|144400.9|746
1613467800000|2021-02-16 09:30:00|144576.1|144486.1|144578.1|144488.1|144641.1|144551.1|144525.2|144417.4|700
1613468100000|2021-02-16 09:35:00|144578.5|144488.5|144519.2|144429.2|144595.8|144505.8|144473.1|144383.1|745
1613468400000|2021-02-16 09:40:00|144520.7|144430.7|144454.2|144324.2|144624.9|144503.5|144415.7|144310|709
1613468700000|2021-02-16 09:45:00|144456.2|144326.2|144414.1|144284.1|144467.4|144355.5|144381.9|144260.8|803
1613469000000|2021-02-16 09:50:00|144419.5|144289.5|144437.9|144307.9|144528.7|144438.7|144351.8|144253|791
1613469300000|2021-02-16 09:55:00|144438.4|144308.4|144423.9|144293.9|144469.6|144339.6|144408.9|144288.8|756
1613469600000|2021-02-16 10:00:00|144425.4|144295.4|144546.9|144456.9|144592.1|144502.1|144414.6|144291.6|778
1613469900000|2021-02-16 10:05:00|144543.4|144453.4|144521.4|144431.4|144650.3|144560.3|144500.3|144392.9|627
1613470200000|2021-02-16 10:10:00|144518.6|144428.6|144599.5|144509.5|144635.4|144545.4|144497.7|144407.7|630
1613470500000|2021-02-16 10:15:00|144608.6|144518.6|144620.3|144530.3|144624|144534|144525.1|144431.7|718
1613470800000|2021-02-16 10:20:00|144620.4|144530.4|144586.8|144496.8|144620.4|144530.4|144531.8|144441.8|629
1613471100000|2021-02-16 10:25:00|144587|144497|144532.1|144442.1|144599.8|144509.8|144519.3|144429.3|696
1613471400000|2021-02-16 10:30:00|144532.2|144442.2|144525.1|144435.1|144555.3|144465.3|144458.9|144328.9|626
1613471700000|2021-02-16 10:35:00|144523|144433|144551.8|144461.8|144559.6|144469.6|144495.2|144405.2|739
1613472000000|2021-02-16 10:40:00|144551.9|144461.9|144439.1|144349.1|144584.2|144494.2|144390.6|144300.4|755
1613472300000|2021-02-16 10:45:00|144439.4|144349.4|144430.9|144340.9|144450.2|144360.2|144420|144330|658
1613472600000|2021-02-16 10:50:00|144429.9|144339.9|144477.5|144387.5|144489.3|144399.3|144408.8|144318.8|458
1613472900000|2021-02-16 10:55:00|144477.3|144387.3|144467.4|144377.4|144481.5|144391.5|144462.1|144372.1|433
1613473200000|2021-02-16 11:00:00|144465.2|144375.2|144541.4|144451.4|144563.4|144473.4|144442.3|144352.3|651
1613473500000|2021-02-16 11:05:00|144541.3|144451.3|144567.7|144477.7|144618.3|144528.3|144515.6|144425.6|714
1613473800000|2021-02-16 11:10:00|144566.9|144476.9|144487.9|144397.9|144579.8|144489.8|144464.2|144374.2|763
1613474100000|2021-02-16 11:15:00|144485|144395|144576.4|144486.4|144650.1|144560.1|144476.8|144386.8|734
1613474400000|2021-02-16 11:20:00|144586.4|144496.4|144512.4|144422.4|144608.7|144518.7|144484.8|144394.8|607
1613474700000|2021-02-16 11:25:00|144513.1|144423.1|144523|144433|144523.9|144433.9|144486.2|144396.2|590
1613475000000|2021-02-16 11:30:00|144523.7|144433.7|144618.8|144528.8|144675.3|144571.4|144463.4|144373.4|636
1613475300000|2021-02-16 11:35:00|144618.1|144528.1|144479.7|144389.7|144621.2|144528.1|144468.2|144353.9|676
1613475600000|2021-02-16 11:40:00|144480.3|144390.3|144551.1|144461.1|144558.2|144468.2|144458.1|144368.1|679
1613475900000|2021-02-16 11:45:00|144552.5|144462.5|144552.7|144462.7|144566|144470.9|144447.7|144357.7|734
1613476200000|2021-02-16 11:50:00|144554.1|144464.1|144585.4|144495.4|144608.9|144518.9|144512.5|144406.6|763
1613476500000|2021-02-16 11:55:00|144585.9|144495.9|144597.6|144507.6|144621.9|144531.9|144522.8|144404.4|838
1613476800000|2021-02-16 12:00:00|144596.3|144506.3|144745.4|144655.4|144758.1|144668.1|144571.1|144481.1|748
1613477100000|2021-02-16 12:05:00|144743.8|144653.8|144769|144679|144799.3|144696.2|144709.1|144613.9|678
1613477400000|2021-02-16 12:10:00|144769.5|144679.5|144841.3|144751.3|144910.7|144820.7|144746.7|144656.7|700
1613477700000|2021-02-16 12:15:00|144842|144752|144813.7|144723.7|144844|144754|144792.9|144702.9|545
1613478000000|2021-02-16 12:20:00|144812.5|144722.5|144835.6|144745.6|144893.8|144803.8|144812.5|144722.5|717
1613478300000|2021-02-16 12:25:00|144834.6|144744.6|144936.9|144846.9|144956.1|144859.2|144753.1|144663.1|706
1613478600000|2021-02-16 12:30:00|144939|144849|145062.3|144972.3|145144.6|145014.6|144938.9|144848.9|812
1613478900000|2021-02-16 12:35:00|145060.4|144970.4|145190|145060|145285.5|145160.8|145040.2|144950.2|719
1613479200000|2021-02-16 12:40:00|145182.5|145052.5|145393.2|145263.2|145594.6|145464.6|145182.3|145052.3|868
1613479500000|2021-02-16 12:45:00|145391.6|145261.6|145632.4|145502.4|145648.9|145519.9|145365.6|145252.2|789
1613479800000|2021-02-16 12:50:00|145633.2|145503.2|145620.8|145490.8|145690.5|145560.5|145585.5|145455.5|868
1613480100000|2021-02-16 12:55:00|145618.3|145488.3|145492.3|145362.3|145622.6|145492.6|145431.6|145314.9|769
1613480400000|2021-02-16 13:00:00|145497.1|145367.1|145551.2|145421.2|145561.4|145445.5|145448.2|145340.7|804
1613480700000|2021-02-16 13:05:00|145552.2|145422.2|145434.8|145304.8|145560.9|145430.9|145371.3|145251.2|843
1613481000000|2021-02-16 13:10:00|145438.1|145308.1|145468|145338|145493.6|145382.3|145297.9|145167.9|857
1613481300000|2021-02-16 13:15:00|145465.6|145335.6|145372.6|145242.6|145475.8|145363.7|145351.7|145221.7|759
1613481600000|2021-02-16 13:20:00|145357|145227|145445.9|145315.9|145479.8|145349.8|145310.7|145180.7|901
1613481900000|2021-02-16 13:25:00|145445|145315|145486.3|145356.3|145590.5|145460.5|145364|145234|864
1613482200000|2021-02-16 13:30:00|145485.8|145355.8|145772.3|145642.3|145914.5|145784.5|145482|145355.4|893
1613482500000|2021-02-16 13:35:00|145772.4|145642.4|145797.6|145667.6|145804.6|145674.6|145656.5|145526.5|955
1613482800000|2021-02-16 13:40:00|145796|145666|145833.4|145703.4|145952.3|145822.3|145772.4|145642.4|952
1613483100000|2021-02-16 13:45:00|145833.5|145703.5|145790.9|145660.9|146013.7|145883.7|145778.6|145656.5|943
1613483400000|2021-02-16 13:50:00|145802.7|145672.7|145867.2|145737.2|145901|145793.2|145782|145652|787
1613483700000|2021-02-16 13:55:00|145864|145734|146053.8|145923.8|146164.5|146048.9|145845.4|145731.4|852
1613484000000|2021-02-16 14:00:00|146054.9|145924.9|146267.3|146137.3|146371.4|146257.6|146041.6|145911.6|999
1613484300000|2021-02-16 14:05:00|146265.5|146135.5|145968.8|145838.8|146329|146199|145885.2|145755.2|934
1613484600000|2021-02-16 14:10:00|145968.6|145838.6|146171.4|146041.4|146275.4|146156.1|145929.6|145799.6|961
1613484900000|2021-02-16 14:15:00|146171.5|146041.5|145981.8|145851.8|146201.1|146111.1|145954.7|145841.7|991
1613485200000|2021-02-16 14:20:00|145983|145853|145986.2|145896.2|146170.8|146040.8|145963.7|145853|811
1613485500000|2021-02-16 14:25:00|145987.3|145897.3|146063.3|145973.3|146118.3|145991.8|145909.4|145807.3|684
1613485800000|2021-02-16 14:30:00|146042.5|145952.5|146066.3|145936.3|146105.9|145977.4|145883.1|145753.1|782
1613486100000|2021-02-16 14:35:00|146062.8|145932.8|146179.9|146089.9|146221.4|146103|145998.4|145877.1|734
1613486400000|2021-02-16 14:40:00|146179.5|146089.5|146059.1|145969.1|146297.2|146167.2|145872|145742|770
1613486700000|2021-02-16 14:45:00|146057|145967|146064.5|145974.5|146137.7|146032.4|146022.4|145914.8|726
1613487000000|2021-02-16 14:50:00|146063|145973|146029.2|145899.2|146158.6|146068.6|145976.4|145854.4|907
1613487300000|2021-02-16 14:55:00|146027|145897|146185.5|146055.5|146186.9|146064|145960.5|145830.5|871
1613487600000|2021-02-16 15:00:00|146155.1|146065.1|146206|146076|146239.6|146116.9|146133.9|146003.9|960
1613487900000|2021-02-16 15:05:00|146204.6|146074.6|146195.4|146105.4|146369.4|146239.4|146173.5|146061|930
1613488200000|2021-02-16 15:10:00|146189.1|146099.1|146181.6|146051.6|146265.9|146149.7|146114.2|146010.3|770
1613488500000|2021-02-16 15:15:00|146181.4|146051.4|146345.5|146215.5|146350.7|146223.8|146073.5|145961.6|943
1613488800000|2021-02-16 15:20:00|146346|146216|146110.2|145980.2|146364.3|146242.6|145965.4|145835.4|900
1613489100000|2021-02-16 15:25:00|146104|145974|145972.9|145842.9|146104|145985|145929.7|145809.2|1023
1613489400000|2021-02-16 15:30:00|145973.7|145843.7|145990.4|145860.4|146056.5|145936.7|145820.5|145708.3|923
1613489700000|2021-02-16 15:35:00|145985.6|145855.6|145861.7|145731.7|146003.5|145873.5|145757.4|145636.9|885
1613490000000|2021-02-16 15:40:00|145862.8|145732.8|146129.1|145999.1|146135|146005|145834.5|145719.5|951
1613490300000|2021-02-16 15:45:00|146122.2|145992.2|146241.1|146111.1|146294.6|146164.6|146096.3|145966.3|950
1613490600000|2021-02-16 15:50:00|146250.7|146120.7|146248.7|146118.7|146260.8|146130.8|146101.8|145971.8|876
1613490900000|2021-02-16 15:55:00|146251.2|146121.2|146029.2|145939.2|146278.7|146151|146018.4|145908.2|942
1613491200000|2021-02-16 16:00:00|146030.7|145940.7|146233.3|146103.3|146250.2|146143.2|146030.3|145923.5|899
1613491500000|2021-02-16 16:05:00|146233.7|146103.7|146851.9|146721.9|146865.1|146735.1|146233.7|146103.7|933
1613491800000|2021-02-16 16:10:00|146857.3|146727.3|146954.9|146824.9|146999.1|146888.3|146770.9|146640.9|938
1613492100000|2021-02-16 16:15:00|146954.6|146824.6|146862.8|146732.8|146995.3|146865.3|146839.1|146710.3|955
1613492400000|2021-02-16 16:20:00|146860.5|146730.5|147049.7|146919.7|147150.8|147020.8|146822.1|146692.1|925
1613492700000|2021-02-16 16:25:00|147053.2|146923.2|146890.8|146760.8|147107.4|146977.4|146890.8|146760.8|943
1613493000000|2021-02-16 16:30:00|146890.1|146760.1|146794.5|146664.5|147026.3|146896.3|146774.7|146644.7|890
1613493300000|2021-02-16 16:35:00|146790.9|146660.9|146661.3|146531.3|146816.3|146695.5|146656.9|146526.9|804
1613493600000|2021-02-16 16:40:00|146659|146529|146701.6|146571.6|146740|146627.9|146644.6|146514.6|825
1613493900000|2021-02-16 16:45:00|146701.4|146571.4|146941.8|146811.8|146943.5|146829.8|146677.5|146547.5|897
1613494200000|2021-02-16 16:50:00|146943|146813|146871.7|146741.7|147002.2|146881.4|146861.9|146731.9|858
1613494500000|2021-02-16 16:55:00|146875.1|146745.1|146803.6|146673.6|146900.6|146777.7|146775.8|146645.8|904
1613494800000|2021-02-16 17:00:00|146802.1|146672.1|146874.8|146744.8|146907|146785.9|146790.6|146660.6|883
1613495100000|2021-02-16 17:05:00|146874.4|146744.4|147012.6|146882.6|147054.9|146924.9|146850.1|146726.4|1047
1613495400000|2021-02-16 17:10:00|147012.3|146882.3|146931|146841|147058.4|146943.5|146895.9|146765.9|1030
1613495700000|2021-02-16 17:15:00|146935.9|146845.9|147042.4|146912.4|147091.1|146969.5|146927.2|146818.7|886
1613496000000|2021-02-16 17:20:00|147041.4|146911.4|146973.3|146843.3|147042.2|146933.6|146926.8|146796.8|697
1613496300000|2021-02-16 17:25:00|146972.9|146842.9|146939.2|146809.2|146985|146870.5|146917.7|146787.7|833
1613496600000|2021-02-16 17:30:00|146939.3|146809.3|146951.3|146861.3|146987.8|146865|146917.3|146787.3|804
1613496900000|2021-02-16 17:35:00|146950.7|146860.7|146897.9|146807.9|146954.8|146860.7|146885|146774.7|819
1613497200000|2021-02-16 17:40:00|146897.7|146807.7|146926.4|146796.4|146954.2|146843.7|146897.7|146790.5|799
1613497500000|2021-02-16 17:45:00|146928.1|146798.1|147079.1|146949.1|147088.9|146958.9|146917.3|146794.1|802
1613497800000|2021-02-16 17:50:00|147078.9|146948.9|147020.3|146890.3|147086.9|146956.9|146990.4|146885.7|808
1613498100000|2021-02-16 17:55:00|147019.9|146889.9|146991.9|146861.9|147022.5|146906|146954.2|146850.4|815
1613498400000|2021-02-16 18:00:00|146992.9|146862.9|146918.5|146788.5|146995|146883.2|146906.9|146779.7|780
1613498700000|2021-02-16 18:05:00|146918.1|146788.1|146879.5|146749.5|146924.5|146815.9|146863.3|146735.6|777
1613499000000|2021-02-16 18:10:00|146879.3|146749.3|146847.7|146757.7|146883.5|146767.8|146845.7|146730.3|648
1613499300000|2021-02-16 18:15:00|146849|146759|146941.8|146851.8|146989.9|146859.9|146820.8|146712.7|741
1613499600000|2021-02-16 18:20:00|146941.9|146851.9|146930.8|146840.8|146968|146861.3|146929|146826.6|621
1613499900000|2021-02-16 18:25:00|146930|146840|146943.7|146813.7|146960.5|146851.8|146924.2|146799.9|818
1613500200000|2021-02-16 18:30:00|146943.5|146813.5|146906.7|146776.7|146947|146839.4|146901.4|146775.3|794
1613500500000|2021-02-16 18:35:00|146907.5|146777.5|146754.3|146664.3|146908.6|146778.6|146727.5|146597.5|762
1613500800000|2021-02-16 18:40:00|146752.6|146662.6|146805.9|146675.9|146939.8|146768.2|146745.2|146637.9|854
1613501100000|2021-02-16 18:45:00|146803.6|146673.6|146831.2|146741.2|146846.7|146746.2|146787.3|146671.8|842
1613501400000|2021-02-16 18:50:00|146831.6|146741.6|146802.3|146672.3|146857|146756.2|146778.5|146670.6|784
1613501700000|2021-02-16 18:55:00|146801.5|146671.5|146776|146646|146802.4|146693.1|146693.7|146583.8|746
1613502000000|2021-02-16 19:00:00|146776.1|146646.1|146703.1|146573.1|146779.9|146650.3|146689.7|146570.9|780
1613502300000|2021-02-16 19:05:00|146705|146575|146715.6|146585.6|146719.4|146602.6|146662.8|146564.1|730
1613502600000|2021-02-16 19:10:00|146686.1|146596.1|146737|146647|146758.4|146648.2|146679.4|146555.1|685
1613502900000|2021-02-16 19:15:00|146737.9|146647.9|146735.9|146645.9|146763|146658.3|146715.7|146606.6|724
1613503200000|2021-02-16 19:20:00|146735.4|146645.4|146710.1|146620.1|146759.5|146653.3|146686.3|146596.3|690
1613503500000|2021-02-16 19:25:00|146710.9|146620.9|146699.2|146609.2|146722.9|146632.9|146682.9|146570.7|632
1613503800000|2021-02-16 19:30:00|146703.8|146613.8|146662.4|146572.4|146723.2|146616.6|146654.9|146557.3|820
1613504100000|2021-02-16 19:35:00|146668.7|146578.7|146735.2|146605.2|146751.3|146621.3|146630|146523|654
1613504400000|2021-02-16 19:40:00|146735.6|146605.6|146744.4|146654.4|146776.3|146665.9|146710.7|146592.3|667
1613504700000|2021-02-16 19:45:00|146740.2|146650.2|146677.8|146547.8|146772.4|146667.1|146655.6|146541.1|711
1613505000000|2021-02-16 19:50:00|146677.3|146547.3|146714.1|146584.1|146714.1|146598.9|146642.1|146542.3|718
1613505300000|2021-02-16 19:55:00|146684.1|146594.1|146609.6|146479.6|146746.3|146636.9|146609.6|146479.6|772
1613505600000|2021-02-16 20:00:00|146610.3|146480.3|146626.8|146496.8|146751.3|146621.3|146610.3|146480.3|884
1613505900000|2021-02-16 20:05:00|146625.5|146495.5|146621.2|146531.2|146656.9|146557.7|146609.8|146480.9|755
1613506200000|2021-02-16 20:10:00|146620.2|146530.2|146779.1|146649.1|146788.5|146679.3|146608.2|146518.2|746
1613506500000|2021-02-16 20:15:00|146779.2|146649.2|146741|146611|146792.6|146675.3|146707.4|146600.9|659
1613506800000|2021-02-16 20:20:00|146740.2|146610.2|146761.7|146671.7|146792.8|146677.2|146700.7|146591.9|555
1613507100000|2021-02-16 20:25:00|146757.4|146667.4|146681.9|146591.9|146770.6|146667.5|146664.9|146544.3|748
1613507400000|2021-02-16 20:30:00|146703.8|146573.8|146682.9|146552.9|146718.1|146603|146660.4|146546.3|789
1613507700000|2021-02-16 20:35:00|146682.7|146552.7|146713.3|146583.3|146720.5|146590.5|146643.4|146513.4|775
1613508000000|2021-02-16 20:40:00|146710.3|146580.3|146639.2|146549.2|146711.9|146583.7|146615.6|146499.2|746
1613508300000|2021-02-16 20:45:00|146639|146549|146620.6|146530.6|146671.6|146564.4|146594.2|146479.7|592
1613508600000|2021-02-16 20:50:00|146608.9|146518.9|146613.9|146483.9|146749.1|146619.1|146585.1|146472.2|681
1613508900000|2021-02-16 20:55:00|146614.3|146484.3|146675.2|146585.2|146748.8|146637.2|146614.3|146484.3|724
1613509200000|2021-02-16 21:00:00|146675.4|146585.4|146666|146576|146686|146591.3|146623.4|146515.8|720
1613509500000|2021-02-16 21:05:00|146663.8|146573.8|146662.8|146532.8|146687.5|146577|146634.9|146523.3|621
1613509800000|2021-02-16 21:10:00|146661.9|146531.9|146621|146531|146667|146540.2|146598.9|146492.1|673
1613510100000|2021-02-16 21:15:00|146620.8|146530.8|146726.5|146596.5|146753.1|146623.1|146617.8|146494.5|186
1613510400000|2021-02-16 21:20:00|146726.6|146596.6|146690.2|146560.2|146743.1|146615.3|146683.6|146556.9|273
1613510700000|2021-02-16 21:25:00|146690.3|146560.3|146707.8|146577.8|146719.2|146596.4|146670.8|146559|251
1613511000000|2021-02-16 21:30:00|146710.8|146580.8|146647.3|146517.3|146711.4|146595.4|146642.2|146512.2|283
1613511300000|2021-02-16 21:35:00|146638.8|146508.8|146658.2|146528.2|146678.7|146548.7|146626.9|146502.8|260
1613511600000|2021-02-16 21:40:00|146659|146529|146637|146507|146670.4|146541.9|146619|146502.1|141
1613511900000|2021-02-16 21:45:00|146637.4|146507.4|146640.2|146510.2|146685.4|146543|146619|146478|86
1613512200000|2021-02-16 21:50:00|146642.3|146512.3|146628.5|146498.5|146701|146521.2|146601|146458|122
1613512500000|2021-02-16 21:55:00|146644.6|146514.6|146662.6|146532.6|146723|146542.1|146623.6|146414.8|327
1613512800000|2021-02-16 22:00:00|146763|146521|146642.1|146400.1|146770.3|146528.3|146574.7|146332.7|63
1613513100000|2021-02-16 22:05:00|146664.7|146422.7|146640.9|146398.9|146703.6|146461.6|146597.1|146355.1|107
1613513400000|2021-02-16 22:10:00|146600.5|146358.5|146594.5|146352.5|146671.1|146429.1|146537.5|146295.5|244
1613513700000|2021-02-16 22:15:00|146595.3|146353.3|146707.2|146465.2|146876.9|146634.9|146548.9|146306.9|335
1613514000000|2021-02-16 22:20:00|146707.1|146465.1|146693.3|146493.2|146722.4|146528.8|146658.8|146416.9|273
1613514300000|2021-02-16 22:25:00|146693.4|146489.2|146714.1|146472.1|146716|146535.2|146652.3|146439.6|86
1613514600000|2021-02-16 22:30:00|146707.7|146473.7|146655|146525|146710.6|146535.1|146653.3|146456.1|168
1613514900000|2021-02-16 22:35:00|146654.9|146524.9|146606.2|146476.2|146714.1|146539.5|146600.4|146446.1|257
1613515200000|2021-02-16 22:40:00|146606.3|146476.3|146641|146399|146738.3|146496.3|146412.9|146170.9|358
1613515500000|2021-02-16 22:45:00|146580.9|146338.9|146597|146355|146627|146385|146538.2|146296.2|116
1613515800000|2021-02-16 22:50:00|146596.5|146354.5|146683.6|146477.8|146757.7|146515.7|146523|146281|322
1613516100000|2021-02-16 22:55:00|146683.5|146477.9|146934.1|146692.1|146945.1|146703.1|146634.1|146469.3|253
1613516400000|2021-02-16 23:00:00|146933.1|146691.1|146730.1|146600.1|146995.3|146759.5|146601.1|146410.1|524
1613516700000|2021-02-16 23:05:00|146729.5|146599.5|146848.5|146611|146851.1|146661.1|146692.8|146524.1|453
1613517000000|2021-02-16 23:10:00|146849.6|146610.2|146935.1|146693.1|147008.4|146766.4|146792.7|146574.5|515
1613517300000|2021-02-16 23:15:00|146937.9|146695.9|146905.1|146663.1|146964.2|146722.2|146886.7|146644.7|545
1613517600000|2021-02-16 23:20:00|146906.3|146664.3|146903.1|146661.1|146927.7|146685.7|146858.1|146616.1|453
1613517900000|2021-02-16 23:25:00|146900.2|146658.2|146916.5|146701.7|146940|146747.5|146870.8|146644.7|522
1613518200000|2021-02-16 23:30:00|146918.3|146705.8|146968.9|146726.9|146991.6|146772.9|146893.2|146696.4|552
1613518500000|2021-02-16 23:35:00|146973.8|146731.8|146880|146674|146996.4|146779.3|146840.2|146650.2|510
1613518800000|2021-02-16 23:40:00|146887.4|146663.3|146964.4|146722.4|146973.5|146753.7|146834.3|146642.8|417
1613519100000|2021-02-16 23:45:00|146970.8|146728.8|146902|146695.5|146971|146765|146848.2|146654.3|400
1613519400000|2021-02-16 23:50:00|146905.1|146694.4|146951.2|146821.2|147005.9|146836.4|146840|146672.3|522
1613519700000|2021-02-16 23:55:00|146954.3|146824.3|146877.1|146747.1|146987.9|146851.3|146849.8|146687.7|450
1613520000000|2021-02-17 00:00:00|146875.2|146745.2|146940.1|146810.1|147014.2|146870.2|146869.9|146706.6|643
1613520300000|2021-02-17 00:05:00|146943.6|146813.6|146985.1|146855.1|147002.1|146870|146927|146789|570
1613520600000|2021-02-17 00:10:00|146985|146855|146967.3|146837.3|147014|146884|146951.4|146821.4|572
1613520900000|2021-02-17 00:15:00|146971.3|146841.3|146983.9|146853.9|147030.8|146900.8|146940.5|146810.5|547
1613521200000|2021-02-17 00:20:00|146986.8|146856.8|146996|146866|147017.6|146887.6|146957|146780.8|400
1613521500000|2021-02-17 00:25:00|146996.2|146866.2|146975.3|146845.3|147009.2|146879.2|146929.6|146799.6|289
1613521800000|2021-02-17 00:30:00|146977.9|146847.9|146970.4|146840.4|146988.8|146858.8|146939|146809|347
1613522100000|2021-02-17 00:35:00|146973.5|146843.5|146962.3|146832.3|146988|146858|146951.5|146821.5|267
1613522400000|2021-02-17 00:40:00|146962.6|146832.6|147082.4|146952.4|147136.8|146961.2|146953.3|146823.3|391
1613522700000|2021-02-17 00:45:00|147076.7|146946.7|147023.3|146893.3|147109.2|146979.2|146976|146846|441
1613523000000|2021-02-17 00:50:00|147024.2|146894.2|147033.1|146903.1|147044.4|146914.4|147008.3|146878.3|262
1613523300000|2021-02-17 00:55:00|147033.4|146903.4|147137.3|147007.3|147151.6|147021.6|147019.6|146889.6|406
1613523600000|2021-02-17 01:00:00|147138.6|147008.6|147203.7|147073.7|147216.3|147083.7|147127.6|146974.3|473
1613523900000|2021-02-17 01:05:00|147202.2|147072.2|147217.2|147087.2|147248|147095|147188.4|147022|473
1613524200000|2021-02-17 01:10:00|147222.6|147092.6|147146.8|146931.3|147297.2|147164.1|147109.5|146888.8|421
1613524500000|2021-02-17 01:15:00|147156.7|146925.8|147137.2|147007.2|147199.2|147058.3|147114.2|146917.4|520
1613524800000|2021-02-17 01:20:00|147138.5|147008.5|147206.4|147076.4|147211.7|147081.7|147093.2|146963.2|550
1613525100000|2021-02-17 01:25:00|147208.9|147078.9|147153.9|147023.9|147245.8|147100.7|147140.5|147010.5|557
1613525400000|2021-02-17 01:30:00|147150.8|147020.8|147172.8|147042.8|147210.6|147080.6|147134.6|147004.6|587
1613525700000|2021-02-17 01:35:00|147172.9|147042.9|147131|147001|147181.4|147051.4|147111.4|146981.4|391
1613526000000|2021-02-17 01:40:00|147133.9|147003.9|147100|146970|147133.9|147003.9|147078.9|146948.9|481
1613526300000|2021-02-17 01:45:00|147100.9|146970.9|147083.6|146953.6|147128.9|146998.9|147052.8|146922.8|391
1613526600000|2021-02-17 01:50:00|147084.1|146954.1|147066.8|146936.8|147110|146980|147032.5|146902.5|444
1613526900000|2021-02-17 01:55:00|147067|146937|147071.1|146941.1|147094.4|146964.4|147062|146932|406
1613527200000|2021-02-17 02:00:00|147072.5|146942.5|147106.8|146976.8|147209.5|147024.1|147069.8|146939.8|444
1613527500000|2021-02-17 02:05:00|147103.7|146973.7|147060|146930|147110.8|146980.8|147043|146880.9|471
1613527800000|2021-02-17 02:10:00|147064.2|146934.2|147064.4|146934.4|147082.7|146952.7|147031.4|146901.4|458
1613528100000|2021-02-17 02:15:00|147060.3|146930.3|147032.7|146902.7|147075.5|146945.5|147026.7|146896.7|417
1613528400000|2021-02-17 02:20:00|147032.5|146902.5|146775.7|146645.7|147033.6|146903.6|146748.7|146568.8|573
1613528700000|2021-02-17 02:25:00|146775.2|146645.2|147009.6|146879.6|147171|146995.2|146736.6|146583.2|750
1613529000000|2021-02-17 02:30:00|147002.6|146872.6|146998.4|146796.4|147090.8|146900.3|146925.5|146739.9|604
1613529300000|2021-02-17 02:35:00|146997.8|146796.6|147007.9|146877.9|147081.5|146897.3|146936|146740.8|577
1613529600000|2021-02-17 02:40:00|147019.7|146889.7|146948.7|146818.7|147084.5|146900.9|146934.3|146723.8|574
1613529900000|2021-02-17 02:45:00|146948.8|146818.8|146919|146789|147009.7|146843.4|146898.5|146678.4|503
1613530200000|2021-02-17 02:50:00|146918.3|146788.3|146838.9|146708.9|146958.2|146794.2|146833.4|146649.5|422
1613530500000|2021-02-17 02:55:00|146839.1|146709.1|146978.7|146736.7|147108.8|146901.7|146830|146642|547
1613530800000|2021-02-17 03:00:00|146979.2|146737.2|146987.5|146785.8|147025.3|146830.2|146904.2|146737.2|460
1613531100000|2021-02-17 03:05:00|146935.4|146805.4|146913.9|146783.9|147035.4|146831.2|146913.4|146774.8|363
1613531400000|2021-02-17 03:10:00|146917|146787|146967|146837|147064.6|146891.3|146893.2|146763.2|394
1613531700000|2021-02-17 03:15:00|146967.8|146837.8|146971.3|146841.3|146994.4|146864.4|146954.4|146824.4|447
1613532000000|2021-02-17 03:20:00|146974.6|146844.6|147045.3|146915.3|147114.8|146936.5|146958.5|146803.4|379
1613532300000|2021-02-17 03:25:00|147044.2|146914.2|147074.9|146944.9|147100|146944.9|147001.9|146802.5|359
1613532600000|2021-02-17 03:30:00|147074.6|146944.6|147067.6|146937.6|147112.3|146958.5|147029.6|146828.2|443
1613532900000|2021-02-17 03:35:00|147067.4|146937.4|147077.7|146947.7|147103.5|146973.5|147061|146931|460
1613533200000|2021-02-17 03:40:00|147076.7|146946.7|147071.3|146941.3|147083.3|146953.3|147063.5|146933.5|568
1613533500000|2021-02-17 03:45:00|147073.3|146943.3|147024.9|146894.9|147078.2|146948.2|146977.6|146805.6|624
1613533800000|2021-02-17 03:50:00|147024.6|146894.6|147024.8|146894.8|147052|146899.6|146996.9|146814.2|431
1613534100000|2021-02-17 03:55:00|147023.7|146893.7|147011.6|146881.6|147046.8|146916.8|146972.2|146801.9|435
1613534400000|2021-02-17 04:00:00|147014.3|146884.3|147035.4|146905.4|147069|146918|146995.3|146823.5|487
1613534700000|2021-02-17 04:05:00|147033|146903|147000.9|146870.9|147041.9|146911.9|146989|146859|393
1613535000000|2021-02-17 04:10:00|146977.9|146847.9|146963.5|146833.5|147009.4|146879.4|146936.2|146806.2|540
1613535300000|2021-02-17 04:15:00|146964|146834|146974.8|146844.8|147016.5|146852.5|146955.2|146772.7|381
1613535600000|2021-02-17 04:20:00|146973.5|146843.5|146959.9|146829.9|147035.8|146905.8|146953.9|146823.9|545
1613535900000|2021-02-17 04:25:00|146958.1|146828.1|147053.3|146923.3|147103.7|146932.2|146953.2|146822.9|541
1613536200000|2021-02-17 04:30:00|147049.5|146919.5|147029|146899|147064.3|146934.3|147018|146888|594
1613536500000|2021-02-17 04:35:00|147042.2|146912.2|147008.8|146878.8|147050.1|146920.1|146998.3|146868.3|550
1613536800000|2021-02-17 04:40:00|147012.9|146882.9|146956.3|146826.3|147019.4|146889.4|146956.3|146826.3|515
1613537100000|2021-02-17 04:45:00|146956.6|146826.6|146953.2|146823.2|146989.3|146859.3|146942.6|146812.6|430
1613537400000|2021-02-17 04:50:00|146955|146825|146966.6|146836.6|146973.8|146843.8|146944.8|146814.8|331
1613537700000|2021-02-17 04:55:00|146969.6|146839.6|146974.2|146844.2|146984.3|146854.3|146946.8|146816.8|425
1613538000000|2021-02-17 05:00:00|146973.8|146843.8|146939.1|146809.1|146980|146850|146873.5|146743.5|498
1613538300000|2021-02-17 05:05:00|146938.5|146808.5|146882.9|146752.9|146954.1|146824.1|146830.9|146653.6|553
1613538600000|2021-02-17 05:10:00|146882.1|146752.1|146965.7|146835.7|146989.9|146859.9|146881.7|146751.7|481
1613538900000|2021-02-17 05:15:00|146966.3|146836.3|146980.2|146850.2|146983.2|146853.2|146957|146827|341
1613539200000|2021-02-17 05:20:00|146978.1|146848.1|146945.1|146815.1|146983.4|146853.4|146853.5|146669.2|497
1613539500000|2021-02-17 05:25:00|146944|146814|146918.5|146788.5|146978.9|146848.9|146886.2|146756.2|516
1613539800000|2021-02-17 05:30:00|146918.3|146788.3|146946|146816|146972.6|146842.6|146914|146784|470
1613540100000|2021-02-17 05:35:00|146947.5|146817.5|146965.8|146835.8|146974.6|146844.6|146910.1|146780.1|538
1613540400000|2021-02-17 05:40:00|146958.3|146828.3|146931.1|146801.1|146995.8|146865.8|146901.5|146771.5|601
1613540700000|2021-02-17 05:45:00|146930.8|146800.8|146977.1|146847.1|147005.1|146875.1|146926.6|146796.6|593
1613541000000|2021-02-17 05:50:00|146977.3|146847.3|146984|146854|147001.5|146871.5|146968.8|146838.8|646
1613541300000|2021-02-17 05:55:00|146984.9|146854.9|146977.7|146847.7|147009.6|146879.6|146966.8|146836.8|540
1613541600000|2021-02-17 06:00:00|146988.4|146858.4|146960.7|146830.7|147002.7|146872.7|146941.7|146811.7|627
1613541900000|2021-02-17 06:05:00|146961.5|146831.5|147153.2|147023.2|147228.2|147098.2|146951.6|146821.6|604
1613542200000|2021-02-17 06:10:00|147153.4|147023.4|147141|147011|147197.1|147067.1|147120.6|146990.6|559
1613542500000|2021-02-17 06:15:00|147140|147010|147259.8|147129.8|147266|147136|147128.4|146998.4|471
1613542800000|2021-02-17 06:20:00|147258.7|147128.7|147360.3|147230.3|147379.6|147249.6|147224|147094|485
1613543100000|2021-02-17 06:25:00|147362.8|147232.8|147303|147173|147380.9|147250.9|147268.8|147138.8|540
1613543400000|2021-02-17 06:30:00|147304.9|147174.9|147259.2|147129.2|147350|147220|147235.1|147105.1|505
1613543700000|2021-02-17 06:35:00|147259|147129|147279.8|147149.8|147316.4|147186.4|147246.7|147116.7|620
1613544000000|2021-02-17 06:40:00|147276.7|147146.7|147280|147150|147314|147184|147261.6|147135.4|407
1613544300000|2021-02-17 06:45:00|147281|147151|147331|147201|147374.9|147256.6|147276.3|147146.3|406
1613544600000|2021-02-17 06:50:00|147331.4|147201.4|147359.5|147229.5|147370|147240|147261.8|147151.2|493
1613544900000|2021-02-17 06:55:00|147361.2|147231.2|147376.5|147246.5|147384|147256.4|147340.3|147219|280
1613545200000|2021-02-17 07:00:00|147374|147244|147583.3|147453.3|147598.8|147468.8|147322.7|147192.7|770
1613545500000|2021-02-17 07:05:00|147585.8|147455.8|147405.5|147275.5|147670.7|147540.7|147367.6|147237.6|657
1613545800000|2021-02-17 07:10:00|147404|147274|147318.7|147188.7|147414.5|147284.5|147269.7|147144.1|712
1613546100000|2021-02-17 07:15:00|147318.9|147188.9|147398.2|147268.2|147476.9|147348.2|147316.2|147186.2|695
1613546400000|2021-02-17 07:20:00|147396.3|147266.3|147286.7|147156.7|147428.3|147298.3|147262.8|147132.8|660
1613546700000|2021-02-17 07:25:00|147288.5|147158.5|147530.8|147400.8|147561.1|147431.1|147267.7|147137.7|741
1613547000000|2021-02-17 07:30:00|147533.5|147403.5|147555.5|147425.5|147709.8|147612.8|147523.1|147393.1|730
1613547300000|2021-02-17 07:35:00|147554.6|147424.6|147459.8|147329.8|147563.3|147433.3|147387|147257|722
1613547600000|2021-02-17 07:40:00|147460|147330|147395.3|147265.3|147589.2|147459.2|147335.3|147215.8|741
1613547900000|2021-02-17 07:45:00|147396.5|147266.5|147336.6|147246.6|147427.4|147306.6|147267.5|147137.5|676
1613548200000|2021-02-17 07:50:00|147335|147245|147388.4|147298.4|147448.6|147358.6|147309.4|147219.4|710
1613548500000|2021-02-17 07:55:00|147388.3|147298.3|147446.4|147238.5|147537.7|147407.7|147307.9|147197.3|667
1613548800000|2021-02-17 08:00:00|147413.4|147283.4|147594.4|147464.4|147605.4|147485.5|147310.1|147202|793
1613549100000|2021-02-17 08:05:00|147592.2|147462.2|147505.7|147415.7|147647|147525.2|147505.7|147399|873
1613549400000|2021-02-17 08:10:00|147503.8|147413.8|147409.4|147319.4|147582|147474|147397.9|147281.2|825
1613549700000|2021-02-17 08:15:00|147411.6|147321.6|147486|147396|147524.7|147432.9|147398.2|147308.2|818
1613550000000|2021-02-17 08:20:00|147490.9|147400.9|147379.2|147289.2|147518.9|147428.9|147307.6|147217.6|664
1613550300000|2021-02-17 08:25:00|147379.6|147289.6|147261|147171|147429.5|147316.1|147224.3|147127.6|694
1613550600000|2021-02-17 08:30:00|147262.7|147172.7|147185.2|147095.2|147267.3|147174.7|147169.6|147077.1|632
1613550900000|2021-02-17 08:35:00|147185.3|147095.3|146900.5|146770.5|147192.5|147102.5|146899.2|146769.2|776
1613551200000|2021-02-17 08:40:00|146906|146776|146746.5|146656.5|146952.9|146825.9|146670.5|146540.5|821
1613551500000|2021-02-17 08:45:00|146745.5|146655.5|146772.5|146682.5|146850.2|146720.2|146628.9|146531.8|781
1613551800000|2021-02-17 08:50:00|146774.7|146684.7|146725.2|146635.2|147015.3|146885.3|146694.9|146564.9|810
1613552100000|2021-02-17 08:55:00|146724.3|146634.3|146846.7|146716.7|146846.7|146716.7|146570.9|146471.5|660
1613552400000|2021-02-17 09:00:00|146856.7|146726.7|146738.4|146648.4|146856.7|146726.7|146669.2|146543|773
1613552700000|2021-02-17 09:05:00|146737.6|146647.6|146777.4|146687.4|146810.5|146706.5|146729.7|146639.7|691
1613553000000|2021-02-17 09:10:00|146785.7|146695.7|146758.6|146668.6|146846.7|146716.9|146688.5|146574.3|779
1613553300000|2021-02-17 09:15:00|146758.7|146668.7|146947|146857|146965.8|146875|146756.1|146666.1|766
1613553600000|2021-02-17 09:20:00|146946|146856|146951.6|146821.6|147073.9|146958|146937.3|146821.6|802
1613553900000|2021-02-17 09:25:00|146973.4|146843.4|146988.9|146898.9|147012.4|146922.3|146915.1|146814.8|789
1613554200000|2021-02-17 09:30:00|146991|146901|147139.5|147049.5|147202.3|147093.7|146991|146901|692
1613554500000|2021-02-17 09:35:00|147139.8|147049.8|147302.8|147172.8|147357.6|147227.6|147135.5|147033.4|673
1613554800000|2021-02-17 09:40:00|147300.3|147170.3|147097.2|146967.2|147319.8|147189.8|147078|146964|787
1613555100000|2021-02-17 09:45:00|147096.6|146966.6|147265.2|147135.2|147280.8|147150.8|147075.3|146945.3|730
1613555400000|2021-02-17 09:50:00|147264.3|147134.3|147121.7|147031.7|147269.9|147156.1|147119.2|147014.2|555
1613555700000|2021-02-17 09:55:00|147125.2|147035.2|147104.1|147014.1|147193.2|147103|147087.7|146985.4|621
1613556000000|2021-02-17 10:00:00|147107.4|147017.4|147351|147261|147395.3|147283.6|147105.9|147015.9|848
1613556300000|2021-02-17 10:05:00|147350.6|147260.6|147552.6|147422.6|147651.7|147530.2|147348.2|147226.7|825
1613556600000|2021-02-17 10:10:00|147548.5|147418.5|147321.9|147231.9|147553.7|147460.4|147311|147214.1|750
1613556900000|2021-02-17 10:15:00|147340.5|147210.5|147361.2|147231.2|147403.1|147304|147262.7|147154.8|639
1613557200000|2021-02-17 10:20:00|147367.5|147237.5|147458.8|147368.8|147542.4|147429.4|147319.3|147224.6|754
1613557500000|2021-02-17 10:25:00|147457.1|147367.1|147418.9|147328.9|147510.9|147391.2|147349.3|147238.1|646
1613557800000|2021-02-17 10:30:00|147420.3|147330.3|147525.5|147395.5|147531|147401|147346.1|147256.1|698
1613558100000|2021-02-17 10:35:00|147525.1|147395.1|147510.6|147420.6|147597.4|147482.7|147395.7|147297.7|712
1613558400000|2021-02-17 10:40:00|147510.9|147420.9|147422|147332|147561.3|147471.3|147413.4|147319.4|683
1613558700000|2021-02-17 10:45:00|147429.6|147339.6|147680.5|147590.5|147756.4|147626.4|147355.4|147265.4|699
1613559000000|2021-02-17 10:50:00|147681.1|147591.1|147939.3|147849.3|147954.3|147851.5|147647.4|147536.3|783
1613559300000|2021-02-17 10:55:00|147946|147856|147921.3|147791.3|147997.9|147884.5|147860.9|147730.9|683
1613559600000|2021-02-17 11:00:00|147921.6|147791.6|147918.7|147828.7|147956.5|147863.1|147860.9|147770.9|580
1613559900000|2021-02-17 11:05:00|147920.2|147830.2|148127.1|147997.1|148241.2|148111.2|147919.5|147829.5|784
1613560200000|2021-02-17 11:10:00|148125.3|147995.3|147951.6|147821.6|148126.9|148008.6|147819.1|147729.1|703
1613560500000|2021-02-17 11:15:00|147946.4|147816.4|147948.5|147818.5|148060.1|147970.1|147917.1|147787.2|676
1613560800000|2021-02-17 11:20:00|147949.1|147819.1|147990.9|147900.9|148059.5|147961.3|147911.2|147816.4|530
1613561100000|2021-02-17 11:25:00|147992.1|147902.1|147856.7|147766.7|148012.2|147922.2|147854.9|147764.9|673
1613561400000|2021-02-17 11:30:00|147857.4|147767.4|147864|147774|147883.5|147791.3|147766.2|147676.2|731
1613561700000|2021-02-17 11:35:00|147859.8|147769.8|147807.8|147717.8|147887.6|147797.6|147730.4|147600.4|701
1613562000000|2021-02-17 11:40:00|147808.6|147718.6|147967.4|147877.4|148003|147892.2|147771.5|147681.5|772
1613562300000|2021-02-17 11:45:00|147966.4|147876.4|147920.4|147790.4|147974.8|147884.3|147844.7|147721.1|820
1613562600000|2021-02-17 11:50:00|147929.6|147799.6|147840.9|147750.9|147945|147834.6|147784.4|147654.4|833
1613562900000|2021-02-17 11:55:00|147842.7|147752.7|147875.2|147745.2|147913.1|147783.2|147819.6|147726.1|673
1613563200000|2021-02-17 12:00:00|147876|147746|147644|147554|147947|147817|147618.5|147488.5|838
1613563500000|2021-02-17 12:05:00|147641.4|147551.4|147711.5|147621.5|147777.3|147687.3|147593.2|147503.2|781
1613563800000|2021-02-17 12:10:00|147708.3|147618.3|147738.1|147648.1|147746.6|147656.6|147659.3|147569.3|582
1613564100000|2021-02-17 12:15:00|147738.3|147648.3|147794.1|147704.1|147949.3|147830.6|147736.9|147646.9|716
1613564400000|2021-02-17 12:20:00|147795.4|147705.4|147881.9|147791.9|147969.2|147879.2|147794.5|147704.5|568
1613564700000|2021-02-17 12:25:00|147839.6|147749.6|147725.2|147635.2|147898.2|147808.2|147724.7|147621.5|763
1613565000000|2021-02-17 12:30:00|147725.9|147635.9|147575.4|147485.4|147730.9|147640.9|147557.7|147467.7|898
1613565300000|2021-02-17 12:35:00|147577|147487|147458.3|147328.3|147581|147491|147383.4|147266.8|821
1613565600000|2021-02-17 12:40:00|147455.7|147325.7|147386.4|147256.4|147475.9|147353.8|147370.4|147246.7|705
1613565900000|2021-02-17 12:45:00|147361.4|147271.4|147388.7|147258.7|147448.8|147318.8|147335.5|147205.5|753
1613566200000|2021-02-17 12:50:00|147393|147263|147333.5|147203.5|147489.4|147376.6|147228.3|147098.3|817
1613566500000|2021-02-17 12:55:00|147331.7|147201.7|147457.5|147327.5|147457.7|147327.7|147317.4|147187.4|760
1613566800000|2021-02-17 13:00:00|147458.5|147328.5|147542.8|147412.8|147552.5|147437.6|147342|147220.2|813
1613567100000|2021-02-17 13:05:00|147545|147415|147800.8|147670.8|147815.1|147703.4|147528.9|147407.3|799
1613567400000|2021-02-17 13:10:00|147801.3|147671.3|147851.2|147761.2|147897.4|147786.1|147773.6|147668.7|705
1613567700000|2021-02-17 13:15:00|147852.4|147762.4|148050.4|147920.4|148053|147923|147836.7|147733.9|760
1613568000000|2021-02-17 13:20:00|148046.3|147916.3|147848.3|147718.3|148047.1|147917.1|147775.2|147645.2|898
1613568300000|2021-02-17 13:25:00|147842.9|147712.9|147894.9|147764.9|148063.2|147933.2|147806.9|147698.1|847
1613568600000|2021-02-17 13:30:00|147896.6|147766.6|147846.5|147716.5|148324|148194|147839.5|147709.5|1021
1613568900000|2021-02-17 13:35:00|147842.1|147712.1|147918.6|147828.6|148070.2|147940.2|147808.4|147685.9|949
1613569200000|2021-02-17 13:40:00|147918.4|147828.4|147870.5|147780.5|148019.1|147910.7|147820.7|147690.7|968
1613569500000|2021-02-17 13:45:00|147870.8|147780.8|147915.4|147825.4|147991.5|147901.5|147869.9|147764.4|786
1613569800000|2021-02-17 13:50:00|147927.5|147837.5|147998.7|147868.7|148203.4|148089.8|147887.5|147774.8|950
1613570100000|2021-02-17 13:55:00|147984.8|147854.8|148041.3|147951.3|148055.5|147951.3|147735.6|147624.7|1009
1613570400000|2021-02-17 14:00:00|148061.8|147931.8|147960|147870|148085.1|147972.3|147883.4|147774.1|999
1613570700000|2021-02-17 14:05:00|147960.6|147870.6|148104.4|148014.4|148187.3|148069.1|147958.1|147868.1|953
1613571000000|2021-02-17 14:10:00|148103.3|148013.3|148018.3|147888.3|148150|148045.7|147990.5|147867.6|965
1613571300000|2021-02-17 14:15:00|148068|147842.2|147802.9|147712.9|148068|147889.6|147797|147689.4|928
1613571600000|2021-02-17 14:20:00|147801.5|147711.5|147679|147549|147925.2|147813.7|147666.8|147536.8|853
1613571900000|2021-02-17 14:25:00|147687.5|147557.5|147534.2|147444.2|147687.5|147557.5|147480.6|147350.6|727
1613572200000|2021-02-17 14:30:00|147532.2|147442.2|147584.4|147454.4|147653.9|147554.2|147480.6|147350.6|770
1613572500000|2021-02-17 14:35:00|147584.8|147454.8|147525.9|147395.9|147638.8|147526.6|147382.4|147265.1|799
1613572800000|2021-02-17 14:40:00|147527.5|147397.5|147170.6|147080.6|147537.6|147407.6|147161.3|147050.7|759
1613573100000|2021-02-17 14:45:00|147171|147081|147134.9|147004.9|147354.7|147224.7|147029.5|146899.5|766
1613573400000|2021-02-17 14:50:00|147135.5|147005.5|147204.1|147074.1|147296.2|147166.2|147023|146893|772
1613573700000|2021-02-17 14:55:00|147203.9|147073.9|147169.2|147039.2|147288.3|147158.3|147095.6|146981.8|679
1613574000000|2021-02-17 15:00:00|147171.4|147041.4|147149.3|147059.3|147177.7|147065.5|147046.4|146924.3|936
1613574300000|2021-02-17 15:05:00|147149.4|147059.4|147405|147275|147477.2|147347.2|147139.3|147041.5|982
1613574600000|2021-02-17 15:10:00|147408.7|147278.7|147543.1|147413.1|147553.1|147423.1|147358.4|147232.3|978
1613574900000|2021-02-17 15:15:00|147544.5|147414.5|147546.5|147416.5|147730.9|147600.9|147534.7|147404.7|966
1613575200000|2021-02-17 15:20:00|147545.4|147415.4|147593.3|147463.3|147662.5|147545.9|147445.9|147315.9|1003
1613575500000|2021-02-17 15:25:00|147590|147460|147455.5|147365.5|147592.8|147476.6|147453.7|147340.7|932
1613575800000|2021-02-17 15:30:00|147456.4|147366.4|147458.3|147328.3|147543.5|147421.9|147366.9|147236.9|1013
1613576100000|2021-02-17 15:35:00|147466.2|147336.2|147316.3|147186.3|147484.1|147354.1|147310|147180|1037
1613576400000|2021-02-17 15:40:00|147315.3|147185.3|147324.7|147194.7|147444.5|147314.5|147281|147151|936
1613576700000|2021-02-17 15:45:00|147324.5|147194.5|147167|147037|147413.7|147299|147158.3|147028.3|947
1613577000000|2021-02-17 15:50:00|147164.4|147034.4|147182.5|147052.5|147184.4|147054.4|146982.1|146868.5|892
1613577300000|2021-02-17 15:55:00|147175.8|147045.8|147136.6|147006.6|147199.6|147094.8|147019.4|146894.5|838
1613577600000|2021-02-17 16:00:00|147120.3|147030.3|147158|147028|147302.9|147184.3|147098.6|146989.6|967
1613577900000|2021-02-17 16:05:00|147169.1|147039.1|147021.9|146891.9|147235.9|147105.9|146941.7|146811.7|872
1613578200000|2021-02-17 16:10:00|147023|146893|147099.1|146969.1|147106.6|146976.6|146981.1|146851.1|886
1613578500000|2021-02-17 16:15:00|147099.4|146969.4|147242.6|147112.6|147244.1|147125.3|147088.5|146958.5|923
1613578800000|2021-02-17 16:20:00|147243.3|147113.3|147002.7|146872.7|147250.3|147138.7|146999.2|146869.2|916
1613579100000|2021-02-17 16:25:00|147003.6|146873.6|146798.4|146708.4|147045.3|146917.2|146772.9|146654.8|859
1613579400000|2021-02-17 16:30:00|146795.8|146705.8|147024.1|146894.1|147043.4|146913.4|146717.8|146587.8|899
1613579700000|2021-02-17 16:35:00|147023.7|146893.7|146922.3|146792.3|147024.5|146894.5|146833.2|146703.2|810
1613580000000|2021-02-17 16:40:00|146919.7|146789.7|146968.6|146838.6|146978.9|146848.9|146870.2|146740.2|800
1613580300000|2021-02-17 16:45:00|146966.9|146836.9|146919.8|146789.8|146967.8|146864|146889.6|146781.1|803
1613580600000|2021-02-17 16:50:00|146919.7|146789.7|146868|146738|146922.7|146812.2|146829.3|146729.2|858
1613580900000|2021-02-17 16:55:00|146868.7|146738.7|146938.4|146808.4|146963.2|146833.2|146840.6|146725.2|863
1613581200000|2021-02-17 17:00:00|146935.9|146805.9|146895.9|146765.9|146939.7|146837.7|146881.6|146765.3|763
1613581500000|2021-02-17 17:05:00|146897.1|146767.1|146739.5|146609.5|146902.2|146772.2|146738.9|146608.9|761
1613581800000|2021-02-17 17:10:00|146739.8|146609.8|146700.9|146610.9|146761.6|146631.6|146600.7|146488.2|926
1613582100000|2021-02-17 17:15:00|146701.5|146611.5|146638.6|146508.6|146723.8|146614.3|146614.3|146505.3|850
1613582400000|2021-02-17 17:20:00|146639.4|146509.4|146626.2|146496.2|146661.7|146561.3|146561.5|146455.9|830
1613582700000|2021-02-17 17:25:00|146624.9|146494.9|146472.3|146342.3|146634.6|146505.6|146442.6|146312.6|799
1613583000000|2021-02-17 17:30:00|146472.7|146342.7|146444.8|146354.8|146543.3|146413.3|146432.2|146318.2|736
1613583300000|2021-02-17 17:35:00|146444.7|146354.7|146422.4|146292.4|146474.2|146364|146376.3|146262.2|654
1613583600000|2021-02-17 17:40:00|146423.8|146293.8|146323.5|146193.5|146438.7|146328.9|146315.6|146185.6|736
1613583900000|2021-02-17 17:45:00|146324.8|146194.8|146275.6|146145.6|146341.8|146231.2|146214.1|146097.4|668
1613584200000|2021-02-17 17:50:00|146275.4|146145.4|146446.7|146316.7|146478|146366|146233.6|146103.6|877
1613584500000|2021-02-17 17:55:00|146446.5|146316.5|146419.2|146329.2|146452.6|146330.3|146252.9|146122.9|753
1613584800000|2021-02-17 18:00:00|146420.2|146330.2|146462.3|146332.3|146530.3|146423.5|146405.9|146279.7|847
1613585100000|2021-02-17 18:05:00|146461.7|146331.7|146453.7|146363.7|146480|146373|146388.2|146270.3|777
1613585400000|2021-02-17 18:10:00|146455.7|146365.7|146562.7|146432.7|146581.7|146451.7|146450.6|146360.6|725
1613585700000|2021-02-17 18:15:00|146559.5|146429.5|146571.2|146441.2|146600.7|146470.8|146531.5|146413.8|677
1613586000000|2021-02-17 18:20:00|146562.8|146432.8|146554.7|146424.7|146570.5|146449.7|146498.7|146387.5|692
1613586300000|2021-02-17 18:25:00|146565.3|146435.3|146666.9|146536.9|146706.3|146576.3|146526.1|146417.3|762
1613586600000|2021-02-17 18:30:00|146663.2|146533.2|146669.9|146539.9|146733.6|146603.6|146644.7|146514.7|869
1613586900000|2021-02-17 18:35:00|146671.4|146541.4|146717.3|146587.3|146740.7|146613.2|146660.2|146530.2|745
1613587200000|2021-02-17 18:40:00|146717.2|146587.2|146716.4|146586.4|146742.6|146620.4|146685.4|146575.4|653
1613587500000|2021-02-17 18:45:00|146712.3|146582.3|146679.9|146589.9|146722.6|146602.1|146671.6|146562.8|564
1613587800000|2021-02-17 18:50:00|146703.9|146573.9|146685.2|146555.2|146718|146598.4|146681.1|146551.1|605
1613588100000|2021-02-17 18:55:00|146685|146555|146758.5|146516.5|146889.6|146650.3|146660.6|146480.8|527
1613588400000|2021-02-17 19:00:00|146748.6|146506.6|146665.8|146535.8|146762.9|146580.9|146647.9|146461.6|567
1613588700000|2021-02-17 19:05:00|146669.3|146539.3|146715.7|146585.7|146728.3|146598.3|146607.1|146477.1|600
1613589000000|2021-02-17 19:10:00|146715.8|146585.8|146741.4|146611.4|146790.3|146660.3|146711.6|146581.6|664
1613589300000|2021-02-17 19:15:00|146738.7|146608.7|146693.6|146603.6|146748.3|146626.4|146669.1|146555.8|568
1613589600000|2021-02-17 19:20:00|146695.3|146605.3|146741.9|146611.9|146748|146625.3|146694.4|146576.5|605
1613589900000|2021-02-17 19:25:00|146744.1|146614.1|146771.4|146641.4|146859.6|146729.6|146688.4|146558.4|756
1613590200000|2021-02-17 19:30:00|146774|146644|146806.5|146676.5|146913|146783|146768.8|146638.8|683
1613590500000|2021-02-17 19:35:00|146811.3|146681.3|146798.7|146668.7|146838.8|146708.8|146782.3|146652.3|631
1613590800000|2021-02-17 19:40:00|146791.7|146661.7|146801|146671|146817.5|146692|146774.7|146644.7|703
1613591100000|2021-02-17 19:45:00|146785.6|146655.6|146753.5|146623.5|146799|146689.6|146731.6|146618|531
1613591400000|2021-02-17 19:50:00|146753.6|146623.6|146621.7|146491.7|146772.2|146642.2|146615.8|146454.7|538
1613591700000|2021-02-17 19:55:00|146623.2|146493.2|146602.8|146472.8|146682.5|146552.5|146597.1|146467.1|629
1613592000000|2021-02-17 20:00:00|146613.9|146483.9|146759.9|146629.9|146793.4|146645.2|146601.5|146471.5|715
1613592300000|2021-02-17 20:05:00|146766.1|146636.1|146721.4|146591.4|146794.1|146653|146695.8|146565.8|628
1613592600000|2021-02-17 20:10:00|146715.8|146585.8|146659.4|146529.4|146719.7|146589.7|146623.6|146493.6|785
1613592900000|2021-02-17 20:15:00|146659.1|146529.1|146568.9|146438.9|146674.7|146544.7|146528|146398|674
1613593200000|2021-02-17 20:20:00|146569.3|146439.3|146561.1|146431.1|146575.7|146445.7|146543|146413|689
1613593500000|2021-02-17 20:25:00|146561.2|146431.2|146583.1|146453.1|146590.1|146477.9|146548|146418|557
1613593800000|2021-02-17 20:30:00|146590.9|146460.9|146568.3|146438.3|146592.4|146462.4|146557.1|146427.1|778
1613594100000|2021-02-17 20:35:00|146568.2|146438.2|146566.3|146436.3|146582.6|146470.7|146543.7|146425|710
1613594400000|2021-02-17 20:40:00|146567.5|146437.5|146563.3|146433.3|146588.6|146465|146534.5|146416.3|687
1613594700000|2021-02-17 20:45:00|146563.7|146433.7|146536.2|146406.2|146567.4|146448|146524.1|146394.1|763
1613595000000|2021-02-17 20:50:00|146535.4|146405.4|146475.4|146345.4|146535.4|146405.4|146455.3|146328.5|780
1613595300000|2021-02-17 20:55:00|146476.3|146346.3|146496.1|146406.1|146526.4|146414|146428.4|146315.9|723
1613595600000|2021-02-17 21:00:00|146495|146405|146468.9|146338.9|146513.5|146418.6|146437|146329.1|678
1613595900000|2021-02-17 21:05:00|146467.9|146337.9|146454.1|146364.1|146477.7|146374.6|146439.5|146329.9|519
1613596200000|2021-02-17 21:10:00|146452.4|146362.4|146451.8|146361.8|146479.8|146372.7|146441.6|146334.4|446
1613596500000|2021-02-17 21:15:00|146456.1|146366.1|146460.4|146370.4|146493.3|146383.7|146443.5|146334.6|217
1613596800000|2021-02-17 21:20:00|146460.9|146370.9|146467.8|146377.8|146503.3|146396.2|146459.5|146344.6|122
1613597100000|2021-02-17 21:25:00|146459.5|146369.5|146458|146328|146501.7|146388.7|146448|146325.1|229
1613597400000|2021-02-17 21:30:00|146456.3|146326.3|146476.8|146346.8|146502.4|146372.4|146433.3|146303.3|209
1613597700000|2021-02-17 21:35:00|146476.7|146346.7|146466.6|146336.6|146488.4|146365.3|146443.5|146328.5|169
1613598000000|2021-02-17 21:40:00|146467.8|146337.8|146437.5|146347.5|146491.2|146361.2|146437.5|146322.5|138
1613598300000|2021-02-17 21:45:00|146453|146323|146484.6|146354.6|146497.4|146367.4|146433|146315|117
1613598600000|2021-02-17 21:50:00|146470.8|146340.8|146446.9|146316.9|146506.2|146368.8|146431|146288.4|95
1613598900000|2021-02-17 21:55:00|146472.8|146342.8|146579|146337|146596.9|146354.9|146438|146251.4|286
1613599200000|2021-02-17 22:00:00|146468.3|146226.3|146655.3|146413.3|146665.5|146423.5|146457.5|146215.5|66
1613599500000|2021-02-17 22:05:00|146696|146454|146506.3|146264.3|146718.8|146476.8|146433.8|146230.7|232
1613599800000|2021-02-17 22:10:00|146506.4|146264.4|146520|146278|146582.7|146340.7|146460.8|146218.8|117
1613600100000|2021-02-17 22:15:00|146479.4|146237.4|146499.4|146257.4|146592.5|146350.5|146464|146225.7|116
1613600400000|2021-02-17 22:20:00|146512.8|146270.8|146512.2|146270.2|146592.5|146350.5|146462.3|146220.3|117
1613600700000|2021-02-17 22:25:00|146499.4|146257.4|146513.7|146271.7|146589.1|146347.1|146463|146240.1|135
1613601000000|2021-02-17 22:30:00|146516.4|146274.4|146597.4|146355.4|146597.4|146355.4|146476|146242.9|213
1613601300000|2021-02-17 22:35:00|146526.8|146284.8|146581.5|146339.5|146608.2|146366.2|146473.1|146231.1|114
1613601600000|2021-02-17 22:40:00|146576.3|146334.3|146506.4|146264.4|146598.5|146356.5|146478.9|146236.9|146
1613601900000|2021-02-17 22:45:00|146519|146277|146538.7|146296.7|146590.7|146348.7|146470.9|146228.9|119
1613602200000|2021-02-17 22:50:00|146514.7|146272.7|146526.8|146284.8|146587.4|146345.4|146476.1|146234.1|144
1613602500000|2021-02-17 22:55:00|146511.1|146269.1|146509.7|146267.7|146591.9|146349.9|146458|146216|154
1613602800000|2021-02-17 23:00:00|146509.6|146267.6|146437.1|146307.1|146612|146379|146374.8|146185.1|611
1613603100000|2021-02-17 23:05:00|146476.8|146260.7|146482.4|146273.9|146504.1|146328|146360.3|146230.3|435
1613603400000|2021-02-17 23:10:00|146442.2|146312.2|146362.1|146232.1|146513.7|146341.6|146354.8|146194.6|554
1613603700000|2021-02-17 23:15:00|146410.5|146204.2|146362.1|146232.1|146496.8|146336.4|146347|146192.8|577
1613604000000|2021-02-17 23:20:00|146362.4|146232.4|146400.5|146270.5|146428.2|146298.2|146358.7|146228.7|512
1613604300000|2021-02-17 23:25:00|146399|146269|146442|146312|146456.8|146326.8|146357.9|146227.9|489
1613604600000|2021-02-17 23:30:00|146442.9|146312.9|146434.1|146304.1|146452.4|146322.4|146405.9|146275.9|463
1613604900000|2021-02-17 23:35:00|146433.7|146303.7|146439.5|146309.5|146467.2|146337.2|146431.2|146301.2|436
1613605200000|2021-02-17 23:40:00|146447.3|146317.3|146427.4|146297.4|146453.5|146323.5|146413.3|146283.3|547
1613605500000|2021-02-17 23:45:00|146426.2|146296.2|146441.9|146311.9|146459.1|146329.1|146425.9|146295.9|340
1613605800000|2021-02-17 23:50:00|146439.6|146309.6|146415.5|146285.5|146447.3|146317.3|146404.4|146274.4|281
1613606100000|2021-02-17 23:55:00|146411|146281|146421|146291|146447.8|146317.8|146405.7|146275.7|346
1613606400000|2021-02-18 00:00:00|146422.2|146292.2|146411.8|146281.8|146428.2|146298.2|146404.9|146274.9|308
1613606700000|2021-02-18 00:05:00|146411.2|146281.2|146318.9|146188.9|146415|146285|146314.2|146184.2|534
1613607000000|2021-02-18 00:10:00|146317.3|146187.3|146325.3|146195.3|146348.6|146218.6|146302|146172|460
1613607300000|2021-02-18 00:15:00|146328.9|146198.9|146295.8|146165.8|146337.4|146207.4|146288|146165.8|338
1613607600000|2021-02-18 00:20:00|146302.1|146172.1|146305.3|146175.3|146310.6|146204.6|146282.1|146160.9|481
1613607900000|2021-02-18 00:25:00|146297.4|146167.4|146294.4|146164.4|146337.2|146207.2|146247.6|146117.6|559
1613608200000|2021-02-18 00:30:00|146297.8|146167.8|146326.5|146196.5|146351.4|146221.4|146277.6|146147.6|558
1613608500000|2021-02-18 00:35:00|146326.7|146196.7|146258.3|146128.3|146331.8|146201.8|146248.3|146118.3|485
1613608800000|2021-02-18 00:40:00|146258.1|146128.1|146235.6|146105.6|146261.1|146152.1|146217.8|146095.6|457
1613609100000|2021-02-18 00:45:00|146235.4|146105.4|146156.1|146026.1|146247|146117|146147.2|146017.2|478
1613609400000|2021-02-18 00:50:00|146147.6|146017.6|146253.2|146123.2|146303.9|146154.4|146147.2|146017.2|535
1613609700000|2021-02-18 00:55:00|146256.6|146126.6|146273|146143|146345|146183.3|146202.9|146097.1|531
1613610000000|2021-02-18 01:00:00|146271.9|146141.9|146214.4|146084.4|146276.6|146146.6|146188.6|146020.1|593
1613610300000|2021-02-18 01:05:00|146214.8|146084.8|146232.6|146102.6|146237.1|146107.1|146182|146067.6|466
1613610600000|2021-02-18 01:10:00|146226.8|146096.8|146242.5|146112.5|146288.4|146134.5|146204.7|146071|669
1613610900000|2021-02-18 01:15:00|146239.7|146109.7|146240|146110|146273|146143|146224|146094|520
1613611200000|2021-02-18 01:20:00|146233.9|146103.9|146246.6|146116.6|146264|146134|146218.8|146088.8|421
1613611500000|2021-02-18 01:25:00|146245.4|146115.4|146253.1|146123.1|146395.5|146210.8|146234.6|146104.6|552
1613611800000|2021-02-18 01:30:00|146253.8|146123.8|146271.5|146141.5|146280.9|146150.9|146239.2|146109.2|446
1613612100000|2021-02-18 01:35:00|146283.2|146153.2|146407.2|146277.2|146463.7|146309|146260.7|146130.7|556
1613612400000|2021-02-18 01:40:00|146407.3|146277.3|146454.3|146324.3|146551.9|146379.1|146354.8|146224.8|567
1613612700000|2021-02-18 01:45:00|146453.3|146323.3|146442|146312|146499.5|146344.4|146427.6|146258.2|564
1613613000000|2021-02-18 01:50:00|146442.2|146312.2|146463.1|146333.1|146515.4|146354.7|146430.7|146300.7|493
1613613300000|2021-02-18 01:55:00|146472.5|146342.5|146456.7|146326.7|146482.2|146352.2|146437.7|146252.7|337
1613613600000|2021-02-18 02:00:00|146453.9|146323.9|146368.5|146238.5|146481.7|146351.7|146345.3|146178.6|609
1613613900000|2021-02-18 02:05:00|146367.2|146237.2|146483.5|146353.5|146542.8|146357.6|146349.9|146219.9|670
1613614200000|2021-02-18 02:10:00|146483.9|146353.9|146494|146364|146543.6|146370.8|146386.4|146230.1|606
1613614500000|2021-02-18 02:15:00|146493.1|146363.1|146418.7|146288.7|146511.4|146371.5|146402.1|146269.4|517
1613614800000|2021-02-18 02:20:00|146427.6|146297.6|146390.1|146260.1|146514.1|146360.7|146383.1|146247.8|579
1613615100000|2021-02-18 02:25:00|146388|146258|146378.1|146248.1|146405.7|146275.7|146359.1|146229.1|680
1613615400000|2021-02-18 02:30:00|146380.1|146250.1|146376.1|146246.1|146393|146263|146363.8|146233.8|779
1613615700000|2021-02-18 02:35:00|146376.4|146246.4|146326.2|146196.2|146380.2|146250.2|146306.5|146176.5|563
1613616000000|2021-02-18 02:40:00|146328.4|146198.4|146361.7|146231.7|146367.3|146237.3|146309.4|146179.4|694
1613616300000|2021-02-18 02:45:00|146360.3|146230.3|146292.1|146162.1|146368.2|146238.2|146286.7|146156.7|685
1613616600000|2021-02-18 02:50:00|146290.4|146160.4|146245.9|146115.9|146301.9|146171.9|146235.7|146105.7|674
1613616900000|2021-02-18 02:55:00|146244.8|146114.8|146238.7|146108.7|146251|146130|146211|146087|355
1613617200000|2021-02-18 03:00:00|146239.9|146109.9|146255.6|146125.6|146261.8|146142.5|146215.3|146101.7|299
1613617500000|2021-02-18 03:05:00|146258.2|146128.2|146280.1|146150.1|146283.3|146180.7|146239.3|146118|281
1613617800000|2021-02-18 03:10:00|146268|146138|146425.9|146295.9|146432.5|146302.5|146266|146136|327
1613618100000|2021-02-18 03:15:00|146429.2|146299.2|146420.1|146290.1|146439.5|146327.9|146402.4|146279.5|310
1613618400000|2021-02-18 03:20:00|146422.3|146292.3|146541.2|146411.2|146559.4|146425.1|146422.3|146292.3|500
1613618700000|2021-02-18 03:25:00|146545.1|146415.1|146603.7|146473.7|146624.3|146494.3|146524.6|146394.6|484
1613619000000|2021-02-18 03:30:00|146603.8|146473.8|146821.2|146691.2|146844.7|146714.7|146564.3|146434.3|674
1613619300000|2021-02-18 03:35:00|146824.8|146694.8|146810.5|146680.5|146852.3|146722.3|146680.7|146553.3|454
1613619600000|2021-02-18 03:40:00|146809.5|146679.5|146817.6|146687.6|146874.3|146744.3|146740.1|146559.7|506
1613619900000|2021-02-18 03:45:00|146803.6|146673.6|146824|146694|146858.8|146728.8|146635.7|146457.7|511
1613620200000|2021-02-18 03:50:00|146823.7|146693.7|146838.7|146708.7|146878.3|146745.3|146684.1|146550.5|466
1613620500000|2021-02-18 03:55:00|146838.4|146708.4|146848.7|146718.7|146852.3|146738.7|146809.6|146693.6|322
1613620800000|2021-02-18 04:00:00|146847.6|146717.6|146718.7|146588.7|146874.7|146761|146716.1|146586.1|329
1613621100000|2021-02-18 04:05:00|146718.5|146588.5|146723|146593|146816.6|146656.4|146661.8|146500.6|577
1613621400000|2021-02-18 04:10:00|146722.8|146592.8|146669.7|146539.7|146845.6|146663.3|146603.5|146415.7|580
1613621700000|2021-02-18 04:15:00|146669.5|146539.5|146774.4|146644.4|146825.5|146647.5|146604.2|146448.3|496
1613622000000|2021-02-18 04:20:00|146773.8|146643.8|146646.8|146516.8|146785.7|146655.7|146645.2|146515.2|548
1613622300000|2021-02-18 04:25:00|146648.8|146518.8|146665.4|146535.4|146723.5|146538.1|146565.1|146435.1|789
1613622600000|2021-02-18 04:30:00|146664.7|146534.7|146614.7|146484.7|146675.3|146561.2|146539.6|146360.5|514
1613622900000|2021-02-18 04:35:00|146616.2|146486.2|146617.2|146487.2|146681.7|146536.8|146607|146442.3|464
1613623200000|2021-02-18 04:40:00|146616.7|146486.7|146635.6|146505.6|146654.9|146524.9|146607.5|146477.5|510
1613623500000|2021-02-18 04:45:00|146634.9|146504.9|146558.5|146428.5|146673|146505.3|146536.9|146406.9|593
1613623800000|2021-02-18 04:50:00|146557.1|146427.1|146670.3|146540.3|146720.3|146542.2|146534.4|146404.4|474
1613624100000|2021-02-18 04:55:00|146671.6|146541.6|146639.1|146509.1|146677.7|146547.7|146584.8|146454.8|618
1613624400000|2021-02-18 05:00:00|146639.3|146509.3|146652.7|146522.7|146676.4|146546.4|146635|146505|523
1613624700000|2021-02-18 05:05:00|146654.9|146524.9|146644.5|146514.5|146658.3|146528.3|146615.8|146485.8|622
1613625000000|2021-02-18 05:10:00|146646|146516|146621|146491|146646|146516|146606.1|146476.1|521
1613625300000|2021-02-18 05:15:00|146619.8|146489.8|146507|146377|146634|146504|146486.2|146356.2|657
1613625600000|2021-02-18 05:20:00|146508.2|146378.2|146554.4|146424.4|146563.8|146433.8|146498|146368|702
1613625900000|2021-02-18 05:25:00|146551.6|146421.6|146530.3|146400.3|146572.5|146442.5|146518.2|146388.2|590
1613626200000|2021-02-18 05:30:00|146530.2|146400.2|146531.5|146401.5|146534.1|146404.1|146508.8|146378.8|447
1613626500000|2021-02-18 05:35:00|146531.1|146401.1|146561.5|146431.5|146577.6|146447.6|146521.1|146391.1|435
1613626800000|2021-02-18 05:40:00|146561.1|146431.1|146552.5|146422.5|146568.5|146438.5|146521.6|146391.6|506
1613627100000|2021-02-18 05:45:00|146553.5|146423.5|146560.4|146430.4|146580.8|146450.8|146542.3|146412.3|459
1613627400000|2021-02-18 05:50:00|146558.3|146428.3|146577|146447|146595.2|146465.2|146552|146422|518
1613627700000|2021-02-18 05:55:00|146575.1|146445.1|146600|146470|146603.2|146473.2|146574.7|146444.7|477
1613628000000|2021-02-18 06:00:00|146593.1|146463.1|146552.9|146462.9|146618.5|146488.5|146522.1|146423.4|421
1613628300000|2021-02-18 06:05:00|146551|146461|146560.9|146470.9|146591.9|146475.5|146551|146435.8|352
1613628600000|2021-02-18 06:10:00|146561.2|146471.2|146630.8|146500.8|146641.1|146528.3|146560.8|146453.3|366
1613628900000|2021-02-18 06:15:00|146631.7|146501.7|146613.9|146483.9|146638.7|146523.1|146574.2|146462|405
1613629200000|2021-02-18 06:20:00|146614.2|146484.2|146574.4|146444.4|146652.1|146522.1|146572|146442|476
1613629500000|2021-02-18 06:25:00|146575.8|146445.8|146582.5|146452.5|146603.8|146484.5|146552.3|146445.3|329
1613629800000|2021-02-18 06:30:00|146593.1|146463.1|146569.1|146479.1|146627.8|146513.7|146564|146436.8|361
1613630100000|2021-02-18 06:35:00|146587.7|146457.7|146601.4|146471.4|146603.6|146488.7|146566|146450|281
1613630400000|2021-02-18 06:40:00|146602.5|146472.5|146651|146521|146668|146538|146594.4|146464.4|328
1613630700000|2021-02-18 06:45:00|146651.2|146521.2|146724.1|146594.1|146764.4|146634.4|146639.1|146509.1|382
1613631000000|2021-02-18 06:50:00|146723.8|146593.8|146830.4|146700.4|146878.6|146748.6|146707.2|146587.5|430
1613631300000|2021-02-18 06:55:00|146831|146701|146882.6|146752.6|146909.5|146779.5|146796.9|146699|339
1613631600000|2021-02-18 07:00:00|146886.1|146756.1|146860.3|146730.3|146930.3|146800.3|146821.6|146708.3|694
1613631900000|2021-02-18 07:05:00|146861.5|146731.5|146858.6|146728.6|146918.2|146788.2|146827.7|146697.7|698
1613632200000|2021-02-18 07:10:00|146859.8|146729.8|147195.8|147065.8|147214.7|147084.7|146853.2|146723.2|747
1613632500000|2021-02-18 07:15:00|147195.6|147065.6|146792.7|146662.7|147279.7|147149.7|146724.3|146594.3|814
1613632800000|2021-02-18 07:20:00|146793|146663|146889.9|146759.9|146991.8|146861.8|146791|146661|793
1613633100000|2021-02-18 07:25:00|146887.4|146757.4|146711.8|146581.8|146896.5|146766.5|146656.2|146526.2|743
1613633400000|2021-02-18 07:30:00|146712.7|146582.7|146914.9|146824.9|147065.1|146935.1|146709.8|146579.8|755
1613633700000|2021-02-18 07:35:00|146914.8|146824.8|146730.5|146640.5|147009.9|146898|146719.5|146594.1|673
1613634000000|2021-02-18 07:40:00|146729.6|146639.6|146721.2|146631.2|146853.7|146723.7|146721.1|146617.2|681
1613634300000|2021-02-18 07:45:00|146722.4|146632.4|147006.4|146876.4|147008.9|146878.9|146672.3|146564.8|759
1613634600000|2021-02-18 07:50:00|147005.9|146875.9|146804.8|146714.8|147009.6|146879.6|146791.5|146701.5|761
1613634900000|2021-02-18 07:55:00|146805.1|146715.1|146862.7|146772.7|146930.5|146815.7|146724.5|146615.4|781
1613635200000|2021-02-18 08:00:00|146855.8|146765.8|146846.5|146756.5|147063.6|146942.6|146808.6|146710.7|929
1613635500000|2021-02-18 08:05:00|146846.6|146756.6|146815|146725|146885.4|146777.2|146744.7|146648.3|889
1613635800000|2021-02-18 08:10:00|146815.1|146725.1|146669.8|146579.8|146828.8|146738.8|146669|146579|786
1613636100000|2021-02-18 08:15:00|146671.8|146581.8|146751.9|146661.9|146853.9|146738.6|146662|146572|827
1613636400000|2021-02-18 08:20:00|146753.9|146663.9|146679.1|146589.1|146754.1|146664.1|146572|146446.5|850
1613636700000|2021-02-18 08:25:00|146679.8|146589.8|146700.6|146610.6|146741.7|146632.1|146490.4|146371|902
1613637000000|2021-02-18 08:30:00|146704.5|146614.5|146326.6|146196.6|146728.2|146638.2|146274.5|146144.5|883
1613637300000|2021-02-18 08:35:00|146312.3|146182.3|146299.4|146209.4|146402.6|146272.6|146240.8|146116.1|754
1613637600000|2021-02-18 08:40:00|146297.4|146207.4|146135.3|146005.3|146303.5|146213.5|146107.2|145984.2|743
1613637900000|2021-02-18 08:45:00|146137|146007|145945.2|145855.2|146137|146007|145944.7|145848.5|764
1613638200000|2021-02-18 08:50:00|145941.7|145851.7|145957.2|145827.2|146035.7|145923.4|145862.1|145732.1|797
1613638500000|2021-02-18 08:55:00|145956.2|145826.2|145920.9|145790.9|146022.8|145932.8|145839.6|145740|823
1613638800000|2021-02-18 09:00:00|145920.2|145790.2|145867.8|145737.8|145992.6|145862.6|145814.6|145710.5|837
1613639100000|2021-02-18 09:05:00|145868.2|145738.2|146079.3|145949.3|146105.6|145977.8|145826|145698.4|809
1613639400000|2021-02-18 09:10:00|146078.8|145948.8|146096.4|146006.4|146150.6|146048.4|146009.6|145911.1|710
1613639700000|2021-02-18 09:15:00|146096.2|146006.2|146157.4|146027.4|146282|146152|145997|145888.8|772
1613640000000|2021-02-18 09:20:00|146157.3|146027.3|145993.8|145903.8|146160.4|146046.5|145978.9|145884.8|653
1613640300000|2021-02-18 09:25:00|145993.7|145903.7|145999.4|145869.4|146086.5|145956.5|145862.8|145750.4|804
1613640600000|2021-02-18 09:30:00|145998.4|145868.4|145963.1|145833.1|146012.3|145891.9|145778.3|145648.3|756
1613640900000|2021-02-18 09:35:00|145964.7|145834.7|145852.8|145762.8|145984.6|145872.3|145765.4|145656.5|875
1613641200000|2021-02-18 09:40:00|145852.7|145762.7|145633.3|145503.3|145865.2|145775.2|145591.6|145461.6|800
1613641500000|2021-02-18 09:45:00|145633|145503|145684.8|145594.8|145783.1|145681.2|145574|145464.8|761
1613641800000|2021-02-18 09:50:00|145679.3|145589.3|145724.4|145634.4|145846.3|145749.5|145678.9|145588.9|819
1613642100000|2021-02-18 09:55:00|145726.5|145636.5|145643.3|145553.3|145774.7|145684.7|145622.2|145513.1|762
1613642400000|2021-02-18 10:00:00|145640.9|145550.9|145673.3|145583.3|145709.9|145619.9|145625.3|145535.3|859
1613642700000|2021-02-18 10:05:00|145674.9|145584.9|145672.3|145582.3|145710.2|145599.4|145615.3|145525.3|687
1613643000000|2021-02-18 10:10:00|145672.7|145582.7|145609.6|145519.6|145687.2|145597.2|145558.9|145449.9|795
1613643300000|2021-02-18 10:15:00|145608.9|145518.9|145642.2|145552.2|145643.5|145553.5|145578.8|145488.8|610
1613643600000|2021-02-18 10:20:00|145642.6|145552.6|145730.7|145640.7|145746.7|145656.7|145615.8|145525.8|576
1613643900000|2021-02-18 10:25:00|145731.1|145641.1|145618.8|145528.8|145737.3|145647.3|145615.5|145525.5|602
1613644200000|2021-02-18 10:30:00|145618.9|145528.9|145709.6|145619.6|145726.9|145636.9|145618.4|145528.4|760
1613644500000|2021-02-18 10:35:00|145708.5|145618.5|145799.6|145709.6|145836.5|145746.5|145697.5|145607.5|571
1613644800000|2021-02-18 10:40:00|145799|145709|145989.4|145899.4|146005.4|145899.4|145772.5|145682.5|751
1613645100000|2021-02-18 10:45:00|145992.3|145902.3|145959.6|145869.6|146028.8|145938.8|145900.4|145782.5|807
1613645400000|2021-02-18 10:50:00|145959.3|145869.3|145889.3|145799.3|145980.6|145890.6|145859.2|145769.2|575
1613645700000|2021-02-18 10:55:00|145889|145799|145857.5|145727.5|145935|145845|145744.5|145614.5|724
1613646000000|2021-02-18 11:00:00|145857.3|145727.3|145929.3|145839.3|145963.8|145860.5|145808.6|145714.9|826
1613646300000|2021-02-18 11:05:00|145934.7|145844.7|145827.2|145697.2|145980.4|145886.8|145745|145644|798
1613646600000|2021-02-18 11:10:00|145828.4|145698.4|145722|145632|145829.2|145699.3|145690.3|145576.7|787
1613646900000|2021-02-18 11:15:00|145721.7|145631.7|145727.4|145637.4|145769.2|145664.7|145673.9|145583.9|909
1613647200000|2021-02-18 11:20:00|145726.6|145636.6|145666.1|145576.1|145726.6|145636.6|145665.5|145575.5|691
1613647500000|2021-02-18 11:25:00|145666.8|145576.8|145654.6|145564.6|145683.9|145589.6|145630.9|145540.9|777
1613647800000|2021-02-18 11:30:00|145665.1|145575.1|145760.8|145630.8|145761.5|145652|145615.3|145525.3|683
1613648100000|2021-02-18 11:35:00|145756.7|145626.7|145871.3|145781.3|145906.8|145782.9|145745.1|145626.3|646
1613648400000|2021-02-18 11:40:00|145871.9|145781.9|145830.9|145740.9|145891.2|145801.2|145814.1|145701.8|732
1613648700000|2021-02-18 11:45:00|145830.7|145740.7|145778.3|145688.3|145836.5|145746.5|145726.1|145616.4|585
1613649000000|2021-02-18 11:50:00|145778.2|145688.2|145777.8|145687.8|145785.5|145695.5|145720.7|145630.7|538
1613649300000|2021-02-18 11:55:00|145777.9|145687.9|145815.5|145725.5|145827.3|145737.3|145753.3|145650.2|543
1613649600000|2021-02-18 12:00:00|145816|145726|145882.9|145792.9|145940.2|145820.6|145771.8|145681.8|661
1613649900000|2021-02-18 12:05:00|145882.2|145792.2|145861.8|145771.8|145915|145825|145846.3|145756.3|715
1613650200000|2021-02-18 12:10:00|145858.7|145768.7|145923.1|145833.1|145986.8|145876.9|145848.2|145758.2|739
1613650500000|2021-02-18 12:15:00|145924.9|145834.9|145974.4|145884.4|146141.9|146011.9|145915.3|145825.3|774
1613650800000|2021-02-18 12:20:00|145969.6|145879.6|145847.6|145757.6|145984.8|145894.8|145821|145712.1|821
1613651100000|2021-02-18 12:25:00|145850.4|145760.4|145662.3|145572.3|145860.6|145770.6|145658.4|145553.5|764
1613651400000|2021-02-18 12:30:00|145662.7|145572.7|145596.9|145506.9|145748.1|145644.6|145593.1|145503.1|757
1613651700000|2021-02-18 12:35:00|145596.8|145506.8|145474.6|145344.6|145599|145509|145388|145275.9|795
1613652000000|2021-02-18 12:40:00|145476.8|145346.8|145319.9|145229.9|145533.4|145403.4|145319.9|145203.9|796
1613652300000|2021-02-18 12:45:00|145320.2|145230.2|145120.2|144990.2|145410.9|145280.9|145107.7|144977.7|793
1613652600000|2021-02-18 12:50:00|145135.8|145005.8|145417.9|145327.9|145432.4|145331.7|145111.4|144992.5|702
1613652900000|2021-02-18 12:55:00|145417.5|145327.5|145490.5|145360.5|145538.2|145414|145414.1|145316.8|780
1613653200000|2021-02-18 13:00:00|145488.4|145358.4|145407.4|145277.4|145507.8|145404.7|145397.2|145267.2|886
1613653500000|2021-02-18 13:05:00|145405.5|145275.5|145378.3|145248.3|145458.9|145329.6|145347.8|145225.5|831
1613653800000|2021-02-18 13:10:00|145379.9|145249.9|145373|145243|145491.5|145361.5|145317.2|145203.6|782
1613654100000|2021-02-18 13:15:00|145375.1|145245.1|145420.7|145290.7|145444.8|145324.4|145356.7|145226.7|762
1613654400000|2021-02-18 13:20:00|145420.4|145290.4|145447.3|145317.3|145531.3|145419|145419.5|145289.5|891
1613654700000|2021-02-18 13:25:00|145448.2|145318.2|145396.4|145266.4|145476|145346|145343.5|145213.5|820
1613655000000|2021-02-18 13:30:00|145396.7|145266.7|145505.4|145375.4|145526.1|145415.7|145378.6|145248.6|850
1613655300000|2021-02-18 13:35:00|145504.7|145374.7|145634.1|145504.1|145711|145600.3|145415.6|145285.6|917
1613655600000|2021-02-18 13:40:00|145636.6|145506.6|145622.1|145492.1|145645.2|145524.3|145488.9|145366.1|916
1613655900000|2021-02-18 13:45:00|145622.4|145492.4|145549.2|145419.2|145702.8|145578.4|145546.7|145416.7|849
1613656200000|2021-02-18 13:50:00|145548.4|145418.4|145660.8|145530.8|145669.6|145539.6|145500.3|145394.2|907
1613656500000|2021-02-18 13:55:00|145653.3|145523.3|145617.8|145487.8|145653.6|145523.6|145534.8|145404.8|916
1613656800000|2021-02-18 14:00:00|145619.4|145489.4|145938.6|145808.6|145938.6|145839.7|145586.1|145456.1|908
1613657100000|2021-02-18 14:05:00|145938.3|145808.3|145915.4|145785.4|145996.7|145879.7|145811.6|145687.1|894
1613657400000|2021-02-18 14:10:00|145919.5|145789.5|146028.9|145938.9|146145.3|146031.8|145889.1|145773.6|894
1613657700000|2021-02-18 14:15:00|146029.7|145939.7|146041.1|145911.1|146047.2|145939.7|145918.7|145802.2|910
1613658000000|2021-02-18 14:20:00|146041.5|145911.5|146145.3|146015.3|146246.3|146116.3|146009.9|145881.4|728
1613658300000|2021-02-18 14:25:00|146144.2|146014.2|146001.4|145871.4|146145.8|146015.8|145919.7|145789.7|643
1613658600000|2021-02-18 14:30:00|146002|145872|146015.4|145885.4|146150.6|146020.6|145916.6|145803.3|784
1613658900000|2021-02-18 14:35:00|146009.5|145879.5|146027.1|145897.1|146032.1|145902.1|145733.9|145603.9|784
1613659200000|2021-02-18 14:40:00|146030.8|145900.8|145981.7|145851.7|146118.5|145988.5|145972.1|145842.1|790
1613659500000|2021-02-18 14:45:00|145982.9|145852.9|146011|145881|146036.9|145925.6|145880.7|145753.6|750
1613659800000|2021-02-18 14:50:00|146011.1|145881.1|146339.3|146209.3|146348.6|146236|145978.9|145881.1|787
1613660100000|2021-02-18 14:55:00|146339|146209|146157.5|146067.5|146340.2|146232.3|146142.4|146012.4|928
1613660400000|2021-02-18 15:00:00|146158.3|146068.3|146421.5|146291.5|146426.7|146307.6|146156.9|146054|930
1613660700000|2021-02-18 15:05:00|146422.5|146292.5|146574.9|146444.9|146631.5|146501.5|146413.1|146283.1|990
1613661000000|2021-02-18 15:10:00|146561|146431|146485.6|146355.6|146635.9|146505.9|146393.6|146263.6|1039
1613661300000|2021-02-18 15:15:00|146486.9|146356.9|146683.2|146553.2|146801.4|146684.9|146486|146356|965
1613661600000|2021-02-18 15:20:00|146681.4|146551.4|146892.1|146762.1|146916.8|146797.9|146673.5|146546.2|857
1613661900000|2021-02-18 15:25:00|146894.1|146764.1|146810.9|146680.9|146993.8|146884.1|146765|146635|958
1613662200000|2021-02-18 15:30:00|146808.7|146678.7|146919.3|146789.3|146959|146840.1|146728.1|146598.1|947
1613662500000|2021-02-18 15:35:00|146920|146790|146504.8|146374.8|146976.6|146865.7|146317.1|146187.1|891
1613662800000|2021-02-18 15:40:00|146510.2|146380.2|146563.9|146433.9|146712.3|146582.3|146510.2|146380.2|959
1613663100000|2021-02-18 15:45:00|146564.5|146434.5|146403.4|146273.4|146637.9|146507.9|146369.8|146239.8|901
1613663400000|2021-02-18 15:50:00|146407.6|146277.6|146510.7|146380.7|146533.4|146422.2|146305.1|146175.1|926
1613663700000|2021-02-18 15:55:00|146510.6|146380.6|146797.6|146667.6|146844.6|146725.4|146509.6|146379.6|925
1613664000000|2021-02-18 16:00:00|146794.2|146664.2|146521|146391|146819.5|146712.6|146505.9|146375.9|972
1613664300000|2021-02-18 16:05:00|146518.1|146388.1|146642.9|146512.9|146651|146544.8|146516.4|146386.4|835
1613664600000|2021-02-18 16:10:00|146643.3|146513.3|146528.3|146398.3|146643.3|146513.3|146528.3|146398.3|836
1613664900000|2021-02-18 16:15:00|146531.1|146401.1|146434.2|146304.2|146551.8|146421.8|146410.1|146280.1|843
1613665200000|2021-02-18 16:20:00|146434.1|146304.1|146339.7|146209.7|146438.1|146324.9|146278.8|146148.8|789
1613665500000|2021-02-18 16:25:00|146337.9|146207.9|146328.8|146198.8|146344.3|146214.3|146227.3|146110.8|897
1613665800000|2021-02-18 16:30:00|146329.1|146199.1|146258.7|146168.7|146336.8|146220.2|146245.9|146126.5|923
1613666100000|2021-02-18 16:35:00|146257.8|146167.8|146335.4|146205.4|146354.7|146224.7|146255.1|146143.9|955
1613666400000|2021-02-18 16:40:00|146334.7|146204.7|146490.5|146360.5|146507.6|146377.6|146314.5|146202.9|858
1613666700000|2021-02-18 16:45:00|146485|146355|146495.8|146365.8|146506.4|146389.4|146476.1|146346.6|1088
1613667000000|2021-02-18 16:50:00|146495.9|146365.9|146566.8|146436.8|146570|146448.9|146445.7|146318|841
1613667300000|2021-02-18 16:55:00|146566.4|146436.4|146483.5|146393.5|146600.6|146481.7|146406.7|146276.7|819
1613667600000|2021-02-18 17:00:00|146484.2|146394.2|146509.4|146379.4|146509.4|146400.1|146473.7|146365.4|753
1613667900000|2021-02-18 17:05:00|146507|146377|146577.9|146487.9|146596.7|146492.6|146481|146371.7|783
1613668200000|2021-02-18 17:10:00|146582.1|146492.1|146605.7|146475.7|146661.6|146534.1|146563.4|146460.9|808
1613668500000|2021-02-18 17:15:00|146605|146475|146538.7|146408.7|146616.5|146498.9|146521.3|146407.3|802
1613668800000|2021-02-18 17:20:00|146538.5|146408.5|146463.5|146373.5|146542.2|146418.9|146455.3|146325.3|750
1613669100000|2021-02-18 17:25:00|146462|146372|146481.5|146391.5|146510.4|146409.3|146453.6|146350.8|640
1613669400000|2021-02-18 17:30:00|146480.6|146390.6|146608.6|146478.6|146609.8|146479.8|146462.3|146349.7|678
1613669700000|2021-02-18 17:35:00|146587.3|146497.3|146697|146567|146731.7|146611.6|146583.9|146475.2|628
1613670000000|2021-02-18 17:40:00|146696.7|146566.7|146743.1|146613.1|146793.2|146663.2|146629.2|146513.1|593
1613670300000|2021-02-18 17:45:00|146742.5|146612.5|146630|146540|146746.8|146629.4|146523.7|146398.5|782
1613670600000|2021-02-18 17:50:00|146629.7|146539.7|146683.5|146593.5|146709.4|146594.7|146627|146520.4|690
1613670900000|2021-02-18 17:55:00|146683.7|146593.7|146510.6|146420.6|146684.5|146594.5|146507.8|146394.5|768
1613671200000|2021-02-18 18:00:00|146511.1|146421.1|146575.1|146485.1|146611.2|146488.8|146511.1|146393.1|936
1613671500000|2021-02-18 18:05:00|146572.4|146482.4|146594.3|146464.3|146603.7|146494.1|146566.7|146456.5|1019
1613671800000|2021-02-18 18:10:00|146594.2|146464.2|146698.6|146568.6|146702.1|146591.5|146587.7|146457.7|679
1613672100000|2021-02-18 18:15:00|146698.4|146568.4|146652.3|146562.3|146702|146594|146645.4|146526|726
1613672400000|2021-02-18 18:20:00|146652.9|146562.9|146595.3|146465.3|146753.4|146623.4|146573|146443|808
1613672700000|2021-02-18 18:25:00|146595|146465|146475.7|146385.7|146595.5|146485.2|146466.1|146338.6|841
1613673000000|2021-02-18 18:30:00|146474.7|146384.7|146249.6|146119.6|146482.1|146385|146219.7|146089.7|927
1613673300000|2021-02-18 18:35:00|146249.4|146119.4|146238.9|146108.9|146396.3|146266.3|146196.9|146085.3|798
1613673600000|2021-02-18 18:40:00|146234.6|146104.6|146361.2|146231.2|146387.6|146271.6|146204.9|146085.5|777
1613673900000|2021-02-18 18:45:00|146361.4|146231.4|146359.6|146229.6|146394|146264|146330.7|146226.1|789
1613674200000|2021-02-18 18:50:00|146359.4|146229.4|146391.9|146261.9|146418.2|146288.8|146353.3|146226|777
1613674500000|2021-02-18 18:55:00|146393.3|146263.3|146490.8|146360.8|146493.3|146373.1|146360.1|146259.5|679
1613674800000|2021-02-18 19:00:00|146492.6|146362.6|146381.6|146291.6|146493.7|146363.7|146368.7|146262.2|706
1613675100000|2021-02-18 19:05:00|146381.8|146291.8|146353.6|146263.6|146398.6|146292.6|146337.9|146208.4|620
1613675400000|2021-02-18 19:10:00|146377|146247|146331.9|146241.9|146377|146265.6|146329.4|146220.3|594
1613675700000|2021-02-18 19:15:00|146331.6|146241.6|146370.2|146240.2|146374.4|146262|146311.7|146207.1|716
1613676000000|2021-02-18 19:20:00|146370.4|146240.4|146346.5|146216.5|146378.3|146273.9|146318.9|146212.3|663
1613676300000|2021-02-18 19:25:00|146346.6|146216.6|146301.8|146171.8|146383.3|146276.1|146249.8|146119.8|788
1613676600000|2021-02-18 19:30:00|146301.5|146171.5|146351.3|146221.3|146351.3|146221.3|146265.1|146155.5|603
1613676900000|2021-02-18 19:35:00|146350.6|146220.6|146331.4|146201.4|146363.8|146252|146304.1|146196.9|724
1613677200000|2021-02-18 19:40:00|146329.9|146199.9|146336.8|146246.8|146367.3|146252.6|146303.3|146183.2|578
1613677500000|2021-02-18 19:45:00|146336|146246|146323|146233|146351.3|146246|146289.3|146182|804
1613677800000|2021-02-18 19:50:00|146322.8|146232.8|146303|146213|146358.4|146241.7|146278.6|146148.6|713
1613678100000|2021-02-18 19:55:00|146302.5|146212.5|146416.5|146286.5|146429.2|146299.2|146280.3|146169.5|740
1613678400000|2021-02-18 20:00:00|146412.7|146282.7|146305.8|146175.8|146422.1|146292.1|146300.5|146174|751
1613678700000|2021-02-18 20:05:00|146304.4|146174.4|146246.5|146156.5|146332.5|146202.5|146236.4|146124.8|803
1613679000000|2021-02-18 20:10:00|146247.7|146157.7|146271|146141|146289.1|146179.1|146236.8|146128.9|554
1613679300000|2021-02-18 20:15:00|146268.8|146138.8|146238.2|146108.2|146278.6|146160.3|146205.3|146097.2|658
1613679600000|2021-02-18 20:20:00|146234.8|146104.8|146189.2|146099.2|146249.8|146131.6|146185.9|146084.9|592
1613679900000|2021-02-18 20:25:00|146188.9|146098.9|146117|145987|146231|146104.4|146072.3|145942.3|811
1613680200000|2021-02-18 20:30:00|146114.7|145984.7|146041.2|145951.2|146122.3|145992.3|146014.7|145884.7|815
1613680500000|2021-02-18 20:35:00|146041.5|145951.5|146064.6|145934.6|146073.5|145958.4|146029.8|145899.8|715
1613680800000|2021-02-18 20:40:00|146063.6|145933.6|146051.4|145921.4|146066.4|145960.4|146007.6|145877.6|528
1613681100000|2021-02-18 20:45:00|146055.1|145925.1|146131.8|146001.8|146160.6|146032.4|146026.5|145918.1|665
1613681400000|2021-02-18 20:50:00|146130.3|146000.3|146079.3|145989.3|146182.9|146071|146073.5|145968.2|714
1613681700000|2021-02-18 20:55:00|146080.7|145990.7|146033.1|145903.1|146125|145996.1|145986.2|145856.2|656
1613682000000|2021-02-18 21:00:00|146032.8|145902.8|146032.6|145902.6|146098.9|145968.9|145967.7|145849.7|787
1613682300000|2021-02-18 21:05:00|146033.4|145903.4|146009.2|145879.2|146045.2|145922.1|145975.8|145858.2|571
1613682600000|2021-02-18 21:10:00|146009.4|145879.4|146006.3|145916.3|146043.7|145928.6|145988|145858|717
1613682900000|2021-02-18 21:15:00|146008.1|145918.1|146042.8|145912.8|146054.3|145929.2|145994.9|145876.8|494
1613683200000|2021-02-18 21:20:00|146040.2|145910.2|145992.5|145862.5|146055.7|145925.7|145964.1|145857.6|422
1613683500000|2021-02-18 21:25:00|145995.2|145865.2|146004.1|145874.1|146018|145907.7|145965.5|145853.7|492
1613683800000|2021-02-18 21:30:00|146002.9|145872.9|145972.7|145842.7|146012.5|145895.7|145962.4|145832.4|249
1613684100000|2021-02-18 21:35:00|145969.6|145839.6|145969.7|145839.7|145992.3|145862.3|145949.1|145819.1|181
1613684400000|2021-02-18 21:40:00|145975.1|145845.1|145965.6|145835.6|145996.4|145880.5|145943.6|145815.5|156
1613684700000|2021-02-18 21:45:00|145959.4|145829.4|145965.2|145835.2|146050|145862.8|145955.1|145785|302
1613685000000|2021-02-18 21:50:00|145973.2|145843.2|145994.6|145864.6|146070.7|145902.2|145966.8|145819.5|276
1613685300000|2021-02-18 21:55:00|146021.6|145891.6|146030.2|145788.2|146129.5|145941.9|145936.2|145740.2|548
1613685600000|2021-02-18 22:00:00|146005|145763|145966.2|145724.2|146021.3|145779.3|145963.2|145721.2|44
1613685900000|2021-02-18 22:05:00|146008.9|145766.9|145925|145795|146041|145830|145831|145589|133
1613686200000|2021-02-18 22:10:00|145988.6|145776.6|145944.6|145814.6|146017.9|145814.9|145907.4|145709.8|103
1613686500000|2021-02-18 22:15:00|145997.9|145780.6|145925.9|145795.9|146003.7|145814.9|145909.8|145709.8|92
1613686800000|2021-02-18 22:20:00|145942.2|145723.8|145925.9|145795.9|146019.4|145838.5|145907.3|145699.4|76
1613687100000|2021-02-18 22:25:00|145990.3|145748.3|145926.2|145796.2|145997.9|145815.1|145907.3|145698|66
1613687400000|2021-02-18 22:30:00|146019.9|145780.2|145959.5|145829.5|146019.9|145829.5|145927.1|145720.8|240
1613687700000|2021-02-18 22:35:00|145958.9|145828.9|145985.1|145775.7|146007.2|145853|145924.4|145718|134
1613688000000|2021-02-18 22:40:00|146004.2|145762.2|145961.2|145831.2|146015.3|145848.4|145940.1|145710|118
1613688300000|2021-02-18 22:45:00|145963.8|145833.8|145992.4|145750.4|146010.5|145848.4|145907.5|145696.2|149
1613688600000|2021-02-18 22:50:00|145989.7|145747.7|145969.7|145839.7|146026.6|145846.3|145918.1|145722.1|131
1613688900000|2021-02-18 22:55:00|145966.6|145836.6|145955.7|145825.7|146015|145853.7|145931|145702.4|115
1613689200000|2021-02-18 23:00:00|145975.4|145752.9|145982.9|145852.9|146014|145861.5|145945|145752.9|259
1613689500000|2021-02-18 23:05:00|145975|145845|145977.4|145847.4|145992.1|145862.1|145956.4|145826.4|204
1613689800000|2021-02-18 23:10:00|145981.2|145851.2|145976.8|145846.8|145993|145863|145945.5|145815.5|230
1613690100000|2021-02-18 23:15:00|145975.2|145845.2|145980.8|145850.8|145995.6|145865.6|145950|145820|208
1613690400000|2021-02-18 23:20:00|145967|145837|145979.9|145849.9|145987|145857|145955.3|145825.3|179
1613690700000|2021-02-18 23:25:00|145972.3|145842.3|145961.3|145831.3|145983.5|145853.5|145933.7|145803.7|217
1613691000000|2021-02-18 23:30:00|145966.6|145836.6|145958.7|145828.7|145978.5|145848.5|145934.5|145804.5|294
1613691300000|2021-02-18 23:35:00|145959.1|145829.1|145960.9|145830.9|145986|145856|145921.5|145791.5|342
1613691600000|2021-02-18 23:40:00|145960.3|145830.3|145949.4|145819.4|145971.2|145841.2|145939|145809|304
1613691900000|2021-02-18 23:45:00|145952.2|145822.2|145960.3|145830.3|145977.2|145847.2|145935.9|145805.9|348
1613692200000|2021-02-18 23:50:00|145959.5|145829.5|145956.1|145826.1|145978.9|145848.9|145923|145793|353
1613692500000|2021-02-18 23:55:00|145956.5|145826.5|145962.9|145832.9|145983.2|145853.2|145936.2|145806.2|343
1613692800000|2021-02-19 00:00:00|145964.7|145834.7|145977.3|145847.3|146004.5|145874.5|145960.1|145830.1|506
1613693100000|2021-02-19 00:05:00|145977.7|145847.7|145970.7|145840.7|145992.7|145870.1|145960.1|145830.9|285
1613693400000|2021-02-19 00:10:00|145971.2|145841.2|145995.4|145865.4|146011.6|145881.6|145968.3|145838.3|291
1613693700000|2021-02-19 00:15:00|145996.2|145866.2|145981.3|145851.3|146009.2|145879.2|145964.1|145834.1|321
1613694000000|2021-02-19 00:20:00|145981.4|145851.4|145967|145837|145987.7|145857.7|145949.6|145819.6|396
1613694300000|2021-02-19 00:25:00|145963.5|145833.5|145998.2|145868.2|146042.4|145906.6|145951.5|145821.5|447
1613694600000|2021-02-19 00:30:00|145998.5|145868.5|146033.1|145903.1|146095.8|145965.8|145985|145855|447
1613694900000|2021-02-19 00:35:00|146028.9|145898.9|145997.5|145867.5|146036.1|145906.1|145970.2|145840.2|476
1613695200000|2021-02-19 00:40:00|145997.9|145867.9|146039.5|145909.5|146112.2|145977.5|145996.5|145866.5|404
1613695500000|2021-02-19 00:45:00|146039.6|145909.6|145986.6|145856.6|146178.2|146000.1|145969.9|145758.4|407
1613695800000|2021-02-19 00:50:00|145987.5|145857.5|146010.1|145880.1|146045.5|145915.5|145970.5|145840.5|429
1613696100000|2021-02-19 00:55:00|146013.7|145883.7|145978.7|145848.7|146019.5|145889.5|145957|145827|446
1613696400000|2021-02-19 01:00:00|145979|145849|145963.5|145833.5|145990|145860|145948.4|145818.4|531
1613696700000|2021-02-19 01:05:00|145963.6|145833.6|145989.9|145859.9|146000.5|145870.5|145943.8|145813.8|539
1613697000000|2021-02-19 01:10:00|145990.9|145860.9|145999.1|145869.1|146073.7|145922.4|145972.9|145812.5|528
1613697300000|2021-02-19 01:15:00|146000.8|145870.8|145990.4|145860.4|146052.7|145908.5|145932.2|145802.2|496
1613697600000|2021-02-19 01:20:00|145991.3|145861.3|146095.4|145965.4|146176.9|145994.3|145988.2|145858.2|362
1613697900000|2021-02-19 01:25:00|146094|145964|146011.8|145881.8|146139.3|145992.3|145953.4|145791.6|487
1613698200000|2021-02-19 01:30:00|146011.6|145881.6|146109.8|145979.8|146150.2|146002.8|146011.5|145861.1|527
1613698500000|2021-02-19 01:35:00|146115.7|145985.7|146110.5|145980.5|146120.5|145990.5|146076|145946|432
1613698800000|2021-02-19 01:40:00|146113.4|145983.4|146102.1|145972.1|146132.7|146002.7|146070.7|145951|439
1613699100000|2021-02-19 01:45:00|146101.6|145971.6|146080.7|145950.7|146121.2|145991.2|146065.7|145935.7|260
1613699400000|2021-02-19 01:50:00|146087.7|145957.7|146093.5|145963.5|146111.5|145981.5|146071.1|145941.1|281
1613699700000|2021-02-19 01:55:00|146092.3|145962.3|146076.5|145946.5|146105.5|145975.5|146067|145937|280
1613700000000|2021-02-19 02:00:00|146076|145946|146142.3|146012.3|146261|146079.1|146016.4|145821.8|523
1613700300000|2021-02-19 02:05:00|146146.3|146016.3|146173.5|146043.5|146191.1|146061.1|146127.6|145997.6|465
1613700600000|2021-02-19 02:10:00|146177.2|146047.2|146183.2|146053.2|146190.5|146075.3|146154.3|146032.5|241
1613700900000|2021-02-19 02:15:00|146182.8|146052.8|146262.5|146132.5|146263.3|146133.3|146149.1|146048|340
1613701200000|2021-02-19 02:20:00|146262.6|146132.6|146257.7|146127.7|146264.8|146134.8|146242.6|146112.6|306
1613701500000|2021-02-19 02:25:00|146260.3|146130.3|146256.1|146126.1|146273.9|146143.9|146245|146115|430
1613701800000|2021-02-19 02:30:00|146256.7|146126.7|146262|146132|146270|146140|146240.1|146110.1|395
1613702100000|2021-02-19 02:35:00|146261.9|146131.9|146263.5|146133.5|146272.7|146142.7|146245.1|146115.1|398
1613702400000|2021-02-19 02:40:00|146264.2|146134.2|146260.6|146130.6|146279.9|146149.9|146244.4|146114.4|459
1613702700000|2021-02-19 02:45:00|146260.5|146130.5|146278.1|146148.1|146278.2|146148.2|146242.9|146112.9|426
1613703000000|2021-02-19 02:50:00|146278.6|146148.6|146313.3|146183.3|146357.4|146194|146264.3|146134.3|384
1613703300000|2021-02-19 02:55:00|146313|146183|146321.8|146191.8|146327.9|146197.9|146262.3|146132.3|395
1613703600000|2021-02-19 03:00:00|146327.2|146197.2|146315.4|146185.4|146327.2|146197.2|146281.2|146151.2|300
1613703900000|2021-02-19 03:05:00|146316.2|146186.2|146314.3|146184.3|146323.9|146193.9|146291.5|146161.5|293
1613704200000|2021-02-19 03:10:00|146311.1|146181.1|146312.5|146182.5|146324.1|146194.1|146297|146167|238
1613704500000|2021-02-19 03:15:00|146311.9|146181.9|146314.1|146184.1|146324.3|146194.3|146286.8|146156.8|335
1613704800000|2021-02-19 03:20:00|146313.6|146183.6|146332.6|146202.6|146345.3|146215.3|146296.3|146166.3|365
1613705100000|2021-02-19 03:25:00|146318.4|146188.4|146324.5|146194.5|146352.5|146222.5|146303.6|146173.6|510
1613705400000|2021-02-19 03:30:00|146322.8|146192.8|146316.4|146186.4|146350.2|146220.2|146305.2|146175.2|388
1613705700000|2021-02-19 03:35:00|146315.9|146185.9|146323.8|146193.8|146326.4|146196.4|146291.7|146161.7|391
1613706000000|2021-02-19 03:40:00|146326.9|146196.9|146347.3|146217.3|146360.4|146238.4|146319.5|146189.5|520
1613706300000|2021-02-19 03:45:00|146346.2|146216.2|146385.2|146255.2|146398.4|146268.4|146327.2|146197.2|522
1613706600000|2021-02-19 03:50:00|146383.6|146253.6|146383.1|146253.1|146396.4|146266.4|146366.5|146236.5|485
1613706900000|2021-02-19 03:55:00|146381.8|146251.8|146352.5|146262.5|146383.5|146276.2|146348.4|146237.6|336
1613707200000|2021-02-19 04:00:00|146352.3|146262.3|146401.9|146271.9|146413.2|146283.2|146351|146244.8|461
1613707500000|2021-02-19 04:05:00|146399|146269|146369.7|146239.7|146414.2|146284.2|146363.7|146233.7|440
1613707800000|2021-02-19 04:10:00|146365.6|146235.6|146364.9|146234.9|146370.1|146245.5|146317.6|146187.6|474
1613708100000|2021-02-19 04:15:00|146360|146230|146360.6|146230.6|146370.4|146261.5|146297.7|146128.4|498
1613708400000|2021-02-19 04:20:00|146360.2|146230.2|146346.7|146216.7|146365.4|146235.4|146333.2|146203.2|412
1613708700000|2021-02-19 04:25:00|146346|146216|146358.6|146228.6|146377.3|146268.9|146328.9|146206|374
1613709000000|2021-02-19 04:30:00|146359.2|146229.2|146345|146215|146382.2|146267.1|146333.3|146203.3|391
1613709300000|2021-02-19 04:35:00|146343.7|146213.7|146333.6|146203.6|146352.4|146239.2|146307.3|146177.3|569
1613709600000|2021-02-19 04:40:00|146334.1|146204.1|146312.5|146182.5|146357.7|146232.9|146311.6|146181.6|511
1613709900000|2021-02-19 04:45:00|146315.9|146185.9|146317.6|146187.6|146328.6|146209.8|146295.4|146165.4|407
1613710200000|2021-02-19 04:50:00|146317.2|146187.2|146313.1|146183.1|146327.5|146220.4|146283.8|146153.8|367
1613710500000|2021-02-19 04:55:00|146320.5|146190.5|146309.1|146179.1|146337.6|146207.6|146295.3|146165.3|383
1613710800000|2021-02-19 05:00:00|146310|146180|146194.1|146064.1|146314.5|146184.5|146082.4|145952.4|613
1613711100000|2021-02-19 05:05:00|146194.2|146064.2|146192.8|146062.8|146213.1|146083.1|146150.6|146020.6|576
1613711400000|2021-02-19 05:10:00|146184.9|146054.9|146224|146094|146237.8|146107.8|146169.3|146006.2|556
1613711700000|2021-02-19 05:15:00|146221.5|146091.5|146182.7|146052.7|146240.2|146110.2|146161.6|146031.6|517
1613712000000|2021-02-19 05:20:00|146184.5|146054.5|146150.8|146020.8|146184.9|146054.9|146132.3|146002.3|521
1613712300000|2021-02-19 05:25:00|146150.9|146020.9|146137.3|146007.3|146161.8|146031.8|146132.5|146002.5|513
1613712600000|2021-02-19 05:30:00|146143|146013|146100.7|145970.7|146176.4|146046.4|146095.6|145965.6|471
1613712900000|2021-02-19 05:35:00|146100.3|145970.3|146021|145891|146120.3|145990.3|146010|145880|496
1613713200000|2021-02-19 05:40:00|146020.9|145890.9|146047.6|145917.6|146095.4|145965.4|146020.9|145890.9|560
1613713500000|2021-02-19 05:45:00|146044.7|145914.7|146040.8|145910.8|146079.8|145949.8|146031.8|145901.8|551
1613713800000|2021-02-19 05:50:00|146040.5|145910.5|145965.8|145835.8|146042.9|145912.9|145965.3|145835.3|564
1613714100000|2021-02-19 05:55:00|145963.8|145833.8|145950.8|145820.8|145975.3|145845.3|145937.1|145807.1|410
1613714400000|2021-02-19 06:00:00|145950.5|145820.5|145786.1|145656.1|145960.4|145830.4|145756.3|145626.3|517
1613714700000|2021-02-19 06:05:00|145785|145655|145864.5|145774.5|145907.3|145781.7|145785|145655|408
1613715000000|2021-02-19 06:10:00|145869|145739|145850.9|145760.9|145883.1|145776.1|145839.6|145726.8|309
1613715300000|2021-02-19 06:15:00|145870.6|145740.6|145793.9|145663.9|145881.4|145772.6|145775.7|145645.7|388
1613715600000|2021-02-19 06:20:00|145790.7|145660.7|145811.6|145681.6|145814.3|145705.6|145774.8|145656.9|389
1613715900000|2021-02-19 06:25:00|145808.3|145678.3|145837.8|145707.8|145854.5|145740.1|145792.8|145673.4|417
1613716200000|2021-02-19 06:30:00|145838.9|145708.9|145766.8|145636.8|145854.6|145730.7|145756.2|145626.2|505
1613716500000|2021-02-19 06:35:00|145769.5|145639.5|145809.1|145679.1|145837.2|145707.2|145738.9|145608.9|527
1613716800000|2021-02-19 06:40:00|145810.5|145680.5|145880.6|145750.6|145910|145780|145779.7|145671.2|513
1613717100000|2021-02-19 06:45:00|145880.9|145750.9|145881.6|145751.6|145912.9|145782.9|145871.9|145747.2|453
1613717400000|2021-02-19 06:50:00|145882.4|145752.4|145799.6|145669.6|145910.7|145780.7|145798|145668|266
1613717700000|2021-02-19 06:55:00|145800.7|145670.7|145799|145669|145806.9|145699.3|145770.6|145662.9|315
1613718000000|2021-02-19 07:00:00|145798.7|145668.7|145886.9|145756.9|145989.3|145859.3|145707.3|145577.3|817
1613718300000|2021-02-19 07:05:00|145879.4|145749.4|145937.3|145807.3|146062.8|145932.8|145856|145726|674
1613718600000|2021-02-19 07:10:00|145938.5|145808.5|145804|145674|145990.9|145860.9|145804|145674|768
1613718900000|2021-02-19 07:15:00|145818.1|145688.1|145763.9|145633.9|145835.1|145705.1|145684.4|145561.4|817
1613719200000|2021-02-19 07:20:00|145761.5|145631.5|145786.6|145656.6|145871|145741|145734.4|145623.9|760
1613719500000|2021-02-19 07:25:00|145785.9|145655.9|145703.4|145573.4|145818.4|145706.2|145681.5|145559.4|697
1613719800000|2021-02-19 07:30:00|145703.9|145573.9|145784.5|145654.5|145815.3|145686.4|145681.6|145569.9|832
1613720100000|2021-02-19 07:35:00|145784.3|145654.3|145796|145666|145838|145720.5|145752.3|145652.6|767
1613720400000|2021-02-19 07:40:00|145794.6|145664.6|145699.6|145569.6|145819.4|145689.4|145633.6|145514.1|778
1613720700000|2021-02-19 07:45:00|145701.4|145571.4|145616.1|145526.1|145711.3|145581.3|145583.4|145486.9|728
1613721000000|2021-02-19 07:50:00|145619.6|145529.6|145480.5|145390.5|145680.4|145573.5|145477.4|145377.3|715
1613721300000|2021-02-19 07:55:00|145481.1|145391.1|145668.3|145578.3|145690.1|145600|145480.4|145390.4|763
1613721600000|2021-02-19 08:00:00|145668.9|145578.9|145627|145537|145681.6|145585.7|145522.2|145392.2|828
1613721900000|2021-02-19 08:05:00|145626.8|145536.8|145693.6|145563.6|145805|145675|145608.3|145514.9|914
1613722200000|2021-02-19 08:10:00|145693.1|145563.1|145694.6|145604.6|145710.8|145620.7|145598.2|145508.2|829
1613722500000|2021-02-19 08:15:00|145686.9|145596.9|145730.5|145640.5|145746.7|145656.7|145589.4|145486.4|755
1613722800000|2021-02-19 08:20:00|145731.9|145641.9|145770.9|145680.9|145776.6|145686.6|145704|145614|711
1613723100000|2021-02-19 08:25:00|145771.4|145681.4|145736|145606|145776|145686|145675.7|145573.2|721
1613723400000|2021-02-19 08:30:00|145734.5|145604.5|145585.3|145495.3|145734.5|145619.4|145574.3|145456.8|863
1613723700000|2021-02-19 08:35:00|145586.8|145496.8|145489.2|145399.2|145642.8|145512.8|145458.9|145368.9|799
1613724000000|2021-02-19 08:40:00|145487.5|145397.5|145559.2|145469.2|145581|145469.2|145365.9|145275.9|847
1613724300000|2021-02-19 08:45:00|145556|145466|145593.4|145503.4|145647.4|145540|145552.1|145449.4|744
1613724600000|2021-02-19 08:50:00|145592.8|145502.8|145504.7|145414.7|145617|145527|145501.1|145411.1|740
1613724900000|2021-02-19 08:55:00|145501.3|145411.3|145293.6|145203.6|145503.5|145413.5|145287.3|145197.3|759
1613725200000|2021-02-19 09:00:00|145295.1|145205.1|145539|145449|145604|145474|145282.5|145192.5|797
1613725500000|2021-02-19 09:05:00|145543.9|145453.9|145571.4|145441.4|145602.3|145493.2|145481.6|145391.6|684
1613725800000|2021-02-19 09:10:00|145552.3|145462.3|145426|145336|145559.9|145462.6|145385.6|145274.7|751
1613726100000|2021-02-19 09:15:00|145418.5|145328.5|145498.3|145408.3|145513.6|145423.6|145407.7|145317.7|682
1613726400000|2021-02-19 09:20:00|145500.2|145410.2|145504.1|145414.1|145666.4|145550.6|145454|145364|742
1613726700000|2021-02-19 09:25:00|145504.3|145414.3|145555.7|145465.7|145602.2|145491.3|145470.7|145380.7|784
1613727000000|2021-02-19 09:30:00|145558.7|145468.7|145573.4|145483.4|145625.1|145525.6|145498|145391.4|743
1613727300000|2021-02-19 09:35:00|145575.7|145485.7|145469.4|145379.4|145602.7|145489.2|145373.9|145264.4|811
1613727600000|2021-02-19 09:40:00|145469.1|145379.1|145549.6|145459.6|145557.7|145467|145464.4|145374|826
1613727900000|2021-02-19 09:45:00|145548.9|145458.9|145568.2|145478.2|145573.4|145483.4|145517|145426.4|769
1613728200000|2021-02-19 09:50:00|145567.3|145477.3|145824|145734|146007.1|145877.1|145567|145477|746
1613728500000|2021-02-19 09:55:00|145823.7|145733.7|146039.8|145909.8|146156.3|146026.3|145822.7|145730.2|825
1613728800000|2021-02-19 10:00:00|146001|145911|146135.9|146045.9|146184|146054.1|145969.4|145851.6|920
1613729100000|2021-02-19 10:05:00|146136.6|146046.6|146253.3|146163.3|146284.1|146194.1|146129.3|146039.3|812
1613729400000|2021-02-19 10:10:00|146253.5|146163.5|146026.7|145896.7|146393.5|146263.5|145999.7|145869.7|856
1613729700000|2021-02-19 10:15:00|146029.6|145899.6|145997.1|145867.1|146032.5|145902.5|145825.5|145695.5|841
1613730000000|2021-02-19 10:20:00|146001.5|145871.5|146140.7|146050.7|146244.9|146114.9|145989.3|145859.3|880
1613730300000|2021-02-19 10:25:00|146139|146049|146232|146142|146315.6|146196.7|146127.4|146032.6|742
1613730600000|2021-02-19 10:30:00|146231.7|146141.7|146403.4|146273.4|146417.9|146287.9|146231.3|146124.3|767
1613730900000|2021-02-19 10:35:00|146402.5|146272.5|146431|146341|146541.5|146415.7|146380.9|146266.1|746
1613731200000|2021-02-19 10:40:00|146432.9|146342.9|146330.1|146240.1|146473.9|146350.7|146301.8|146190.3|702
1613731500000|2021-02-19 10:45:00|146330.8|146240.8|146329.7|146239.7|146363.9|146273.9|146283|146175.4|738
1613731800000|2021-02-19 10:50:00|146328.8|146238.8|146330.7|146240.7|146351.5|146259.6|146278|146176.2|787
1613732100000|2021-02-19 10:55:00|146332.2|146242.2|146274.2|146184.2|146368|146278|146253.1|146162.9|711
1613732400000|2021-02-19 11:00:00|146275.3|146185.3|146372.4|146282.4|146378.9|146288.9|146265.1|146175.1|711
1613732700000|2021-02-19 11:05:00|146373|146283|146517.8|146427.8|146532.9|146430.4|146355.1|146265.1|806
1613733000000|2021-02-19 11:10:00|146517.6|146427.6|146604|146514|146610.5|146520.5|146487|146397|744
1613733300000|2021-02-19 11:15:00|146603.6|146513.6|146823.7|146733.7|146827.3|146733.7|146598.3|146508.3|773
1613733600000|2021-02-19 11:20:00|146822.9|146732.9|146633.7|146543.7|146823.5|146733.5|146595.3|146490.1|760
1613733900000|2021-02-19 11:25:00|146633.2|146543.2|146660.1|146570.1|146720.1|146630.1|146627.3|146537.3|617
1613734200000|2021-02-19 11:30:00|146658.8|146568.8|146932.2|146842.2|147025.3|146912.5|146658.6|146568.6|851
1613734500000|2021-02-19 11:35:00|146934.7|146844.7|146910.9|146820.9|146985.9|146895.9|146907.2|146817.2|778
1613734800000|2021-02-19 11:40:00|146911|146821|146801.5|146711.5|146919|146829|146801.5|146711.5|796
1613735100000|2021-02-19 11:45:00|146802.9|146712.9|146749.1|146659.1|146836.6|146746.6|146671.7|146581.7|731
1613735400000|2021-02-19 11:50:00|146749.7|146659.7|146759.4|146669.4|146805|146715|146748.4|146658.4|756
1613735700000|2021-02-19 11:55:00|146759.7|146669.7|146735.3|146645.3|146818.9|146728.9|146724.5|146628.4|703
1613736000000|2021-02-19 12:00:00|146736|146646|146668|146578|146750.5|146660.5|146662.4|146572.4|734
1613736300000|2021-02-19 12:05:00|146669.1|146579.1|146644.4|146554.4|146724.4|146634.4|146608.4|146518.4|746
1613736600000|2021-02-19 12:10:00|146644.5|146554.5|146636.1|146546.1|146673.4|146583.4|146629|146539|735
1613736900000|2021-02-19 12:15:00|146636.3|146546.3|146572.4|146482.4|146647.7|146557.7|146570.1|146480.1|765
1613737200000|2021-02-19 12:20:00|146573.2|146483.2|146504.6|146414.6|146610.2|146520.2|146494.6|146379.8|760
1613737500000|2021-02-19 12:25:00|146504.5|146414.5|146366.6|146276.6|146519|146429|146332.4|146222.5|737
1613737800000|2021-02-19 12:30:00|146366.3|146276.3|146233.7|146143.7|146389.3|146299.3|146231.4|146141.4|727
1613738100000|2021-02-19 12:35:00|146233.1|146143.1|146201.2|146111.2|146257.5|146167.5|146151|146044.7|879
1613738400000|2021-02-19 12:40:00|146200.3|146110.3|146366.9|146276.9|146429|146321.2|146186.9|146096.9|835
1613738700000|2021-02-19 12:45:00|146363.6|146273.6|146286.7|146196.7|146366|146276|146236.9|146146.9|788
1613739000000|2021-02-19 12:50:00|146287.2|146197.2|146253.6|146163.6|146287.8|146197.8|146200.7|146110.4|769
1613739300000|2021-02-19 12:55:00|146254.9|146164.9|146244.1|146154.1|146296.5|146193.6|146193.5|146072.2|765
1613739600000|2021-02-19 13:00:00|146243.8|146153.8|146206.6|146116.6|146314|146209|146183.4|146093.4|823
1613739900000|2021-02-19 13:05:00|146207|146117|146213.4|146123.4|146303.8|146211|146198.5|146108.5|869
1613740200000|2021-02-19 13:10:00|146212.9|146122.9|146177.5|146087.5|146240.7|146150.7|146117.3|146027.3|890
1613740500000|2021-02-19 13:15:00|146177.2|146087.2|146282.6|146192.6|146282.6|146192.6|146145.1|146055.1|850
1613740800000|2021-02-19 13:20:00|146290.6|146200.6|146244.1|146154.1|146290.6|146200.6|146175.2|146062.4|839
1613741100000|2021-02-19 13:25:00|146243.9|146153.9|146212.7|146082.7|146323.4|146205.2|146159.1|146068.2|772
1613741400000|2021-02-19 13:30:00|146213.1|146083.1|146309.2|146179.2|146315.6|146199.3|146193.7|146079.9|725
1613741700000|2021-02-19 13:35:00|146309.4|146179.4|146403.7|146313.7|146506.4|146389.4|146250.1|146138|837
1613742000000|2021-02-19 13:40:00|146399.9|146309.9|146415.4|146325.4|146520.5|146391.4|146378.2|146273.5|702
1613742300000|2021-02-19 13:45:00|146409.9|146319.9|146307.3|146217.3|146431.5|146319.9|146224|146124.4|758
1613742600000|2021-02-19 13:50:00|146307.6|146217.6|146428.3|146298.3|146429.3|146317.1|146245.9|146124.3|769
1613742900000|2021-02-19 13:55:00|146428.7|146298.7|146317|146227|146443.8|146332.8|146250.9|146144.2|769
1613743200000|2021-02-19 14:00:00|146317.8|146227.8|146524.3|146394.3|146535.3|146407.7|146293.3|146195.4|791
1613743500000|2021-02-19 14:05:00|146523.6|146393.6|146573.6|146443.6|146573.6|146443.6|146369.6|146255.1|982
1613743800000|2021-02-19 14:10:00|146572.8|146442.8|146440.2|146350.2|146591|146461|146389.5|146275.8|778
1613744100000|2021-02-19 14:15:00|146443.2|146353.2|146540.4|146410.4|146542.8|146427.8|146394.3|146285.5|822
1613744400000|2021-02-19 14:20:00|146538.3|146408.3|146557.1|146467.1|146564.8|146467.1|146478.4|146365.6|893
1613744700000|2021-02-19 14:25:00|146545.1|146455.1|146717.6|146627.6|146763.4|146673.4|146545.1|146442.1|624
1613745000000|2021-02-19 14:30:00|146721.4|146631.4|146711.4|146581.4|146899.2|146769.2|146680.8|146570.3|718
1613745300000|2021-02-19 14:35:00|146713.1|146583.1|146830.9|146700.9|146992.4|146871.7|146697.2|146581.9|759
1613745600000|2021-02-19 14:40:00|146840.2|146710.2|146738.5|146608.5|146892.9|146762.9|146703.8|146591.7|704
1613745900000|2021-02-19 14:45:00|146732.7|146602.7|146742.1|146612.1|146792.8|146662.8|146686.1|146579.9|762
1613746200000|2021-02-19 14:50:00|146724.6|146594.6|146652.6|146522.6|146757.4|146627.4|146629.7|146511|762
1613746500000|2021-02-19 14:55:00|146652|146522|146597.8|146467.8|146760.9|146637.8|146583.9|146453.9|722
1613746800000|2021-02-19 15:00:00|146599.2|146469.2|146773.5|146643.5|146779.8|146657.1|146572.1|146448.5|896
1613747100000|2021-02-19 15:05:00|146769.1|146639.1|146841.1|146711.1|146884.4|146754.4|146717.6|146595.3|963
1613747400000|2021-02-19 15:10:00|146840.9|146710.9|146909.8|146779.8|146911.5|146781.5|146743.7|146635.6|957
1613747700000|2021-02-19 15:15:00|146911.7|146781.7|146937.1|146807.1|146977.8|146856.5|146795.7|146665.7|899
1613748000000|2021-02-19 15:20:00|146935.8|146805.8|146868.4|146738.4|146985.2|146871.4|146808.7|146682.4|889
1613748300000|2021-02-19 15:25:00|146867.6|146737.6|146827.3|146697.3|146974.9|146855.1|146807.5|146695.2|959
1613748600000|2021-02-19 15:30:00|146827.7|146697.7|146824.2|146694.2|146929.8|146799.8|146798|146684.5|847
1613748900000|2021-02-19 15:35:00|146833.9|146703.9|146627.1|146497.1|146841.2|146716.9|146593|146478.9|942
1613749200000|2021-02-19 15:40:00|146627|146497|146626.4|146496.4|146723.6|146606.2|146565.1|146435.1|844
1613749500000|2021-02-19 15:45:00|146593.1|146503.1|146542|146412|146649.1|146525.2|146526.8|146400.7|851
1613749800000|2021-02-19 15:50:00|146548.6|146418.6|146628.3|146498.3|146755.2|146637.6|146468.5|146373.2|823
1613750100000|2021-02-19 15:55:00|146629.3|146499.3|146658|146528|146751.9|146642.1|146578.9|146462.9|841
1613750400000|2021-02-19 16:00:00|146660|146530|146646.4|146516.4|146696.7|146567.8|146576.8|146461.1|840
1613750700000|2021-02-19 16:05:00|146646.3|146516.3|146517.8|146387.8|146660.3|146546.2|146489.1|146363.9|804
1613751000000|2021-02-19 16:10:00|146518|146388|146498.5|146368.5|146588.4|146461|146460.1|146359.5|880
1613751300000|2021-02-19 16:15:00|146498.2|146368.2|146384.5|146254.5|146507|146395.6|146363.1|146253.1|808
1613751600000|2021-02-19 16:20:00|146384.8|146254.8|146298.5|146208.5|146400.9|146286.6|146265.7|146161.1|693
1613751900000|2021-02-19 16:25:00|146298|146208|146306.1|146176.1|146347.6|146234.8|146286.9|146173.1|737
1613752200000|2021-02-19 16:30:00|146300|146170|146362.8|146272.8|146362.8|146272.8|146275.1|146158.3|724
1613752500000|2021-02-19 16:35:00|146362.9|146272.9|146154.8|146024.8|146366.5|146276.5|146123|146003.3|584
1613752800000|2021-02-19 16:40:00|146155|146025|146247.3|146117.3|146248.1|146118.1|146114|146010.8|686
1613753100000|2021-02-19 16:45:00|146248|146118|146367.9|146237.9|146381.3|146268.3|146226|146117.2|777
1613753400000|2021-02-19 16:50:00|146368.1|146238.1|146373.9|146283.9|146402.8|146285.5|146323.6|146199.1|751
1613753700000|2021-02-19 16:55:00|146374.4|146284.4|146400.2|146270.2|146404|146290.3|146353.4|146242.9|770
1613754000000|2021-02-19 17:00:00|146404.3|146274.3|146424.2|146334.2|146474.2|146353.1|146390.1|146260.1|758
1613754300000|2021-02-19 17:05:00|146423.9|146333.9|146521.4|146391.4|146568.6|146438.6|146415.8|146318.1|740
1613754600000|2021-02-19 17:10:00|146524.1|146394.1|146464.5|146334.5|146546.9|146429|146448.1|146332.1|746
1613754900000|2021-02-19 17:15:00|146463.5|146333.5|146460|146370|146498.5|146386.1|146416.5|146286.5|631
1613755200000|2021-02-19 17:20:00|146458.1|146368.1|146608.8|146478.8|146620.4|146504.8|146458|146356.2|762
1613755500000|2021-02-19 17:25:00|146610.8|146480.8|146614.2|146524.2|146638.2|146532.5|146559.3|146452.6|682
1613755800000|2021-02-19 17:30:00|146613.5|146523.5|146738.6|146608.6|146740.7|146616.7|146573.7|146469.1|700
1613756100000|2021-02-19 17:35:00|146727|146597|146811.1|146681.1|146883.4|146755.7|146698.9|146591.6|794
1613756400000|2021-02-19 17:40:00|146801.4|146671.4|146884|146754|146912.6|146802|146789.6|146659.6|852
1613756700000|2021-02-19 17:45:00|146888.2|146758.2|146915.8|146825.8|146935.4|146832.6|146867.9|146737.9|709
1613757000000|2021-02-19 17:50:00|146916.1|146826.1|146908.8|146818.8|146936.4|146827|146892.4|146765.2|718
1613757300000|2021-02-19 17:55:00|146908.1|146818.1|146713.5|146583.5|146925.6|146818.1|146685|146555|872
1613757600000|2021-02-19 18:00:00|146713.9|146583.9|146886.6|146756.6|146899.1|146769.1|146709.6|146579.6|833
1613757900000|2021-02-19 18:05:00|146889.8|146759.8|147065.3|146935.3|147082.9|146952.9|146878.8|146748.8|794
1613758200000|2021-02-19 18:10:00|147065.4|146935.4|147179.9|147049.9|147189.9|147059.9|147054.7|146924.7|838
1613758500000|2021-02-19 18:15:00|147181.6|147051.6|147199.9|147069.9|147238.9|147108.9|147151.6|147027.5|734
1613758800000|2021-02-19 18:20:00|147200.6|147070.6|147315|147185|147315.8|147185.8|147198.1|147068.1|755
1613759100000|2021-02-19 18:25:00|147314.4|147184.4|147154.4|147024.4|147377.7|147247.7|147080|146950|734
1613759400000|2021-02-19 18:30:00|147154.1|147024.1|147263.7|147133.7|147277.3|147147.3|147119.5|147001.3|607
1613759700000|2021-02-19 18:35:00|147263.9|147133.9|147128.6|147038.6|147278.7|147148.7|147128.6|147015.3|515
1613760000000|2021-02-19 18:40:00|147128.7|147038.7|146982.2|146852.2|147193.4|147063.4|146943.1|146813.1|606
1613760300000|2021-02-19 18:45:00|146982.1|146852.1|147043.3|146913.3|147052.5|146935.1|146922.2|146792.2|586
1613760600000|2021-02-19 18:50:00|147049.3|146919.3|147124|146994|147138.3|147008.3|147027.9|146910.2|546
1613760900000|2021-02-19 18:55:00|147124.1|146994.1|147187|147057|147202.6|147072.6|146971.7|146818.1|790
1613761200000|2021-02-19 19:00:00|147186.8|147056.8|147208|147078|147249.1|147128.2|147168.8|147038.8|679
1613761500000|2021-02-19 19:05:00|147207.9|147077.9|147216.9|147086.9|147226.2|147096.2|147195.8|147065.8|614
1613761800000|2021-02-19 19:10:00|147217.1|147087.1|147211.4|147081.4|147226.2|147113.3|147178.8|147063.9|512
1613762100000|2021-02-19 19:15:00|147214|147084|147174.8|147044.8|147220.4|147101.2|147127|146997|681
1613762400000|2021-02-19 19:20:00|147175.2|147045.2|147223.2|147093.2|147231.5|147101.5|147151|147030.4|775
1613762700000|2021-02-19 19:25:00|147221.3|147091.3|147206.9|147076.9|147230.7|147100.7|147206.2|147076.2|698
1613763000000|2021-02-19 19:30:00|147206.7|147076.7|147248.7|147118.7|147288.9|147158.9|147202|147072|592
1613763300000|2021-02-19 19:35:00|147242.3|147112.3|147241.9|147111.9|147256.5|147126.5|147222.9|147092.9|469
1613763600000|2021-02-19 19:40:00|147242.3|147112.3|147323|147193|147346.6|147226.8|147233.3|147103.3|534
1613763900000|2021-02-19 19:45:00|147333.9|147203.9|147232.5|147102.5|147445.4|147315.4|147195.4|147065.4|713
1613764200000|2021-02-19 19:50:00|147234.5|147104.5|147228.2|147098.2|147258|147128|147203|147088.7|502
1613764500000|2021-02-19 19:55:00|147227.7|147097.7|147253.4|147123.4|147380.7|147250.7|147163.6|147046.5|635
1613764800000|2021-02-19 20:00:00|147262.1|147132.1|147177.7|147047.7|147274.2|147144.2|147168|147038|757
1613765100000|2021-02-19 20:05:00|147178.2|147048.2|147204|147074|147223.5|147093.5|147160.2|147030.2|837
1613765400000|2021-02-19 20:10:00|147203.7|147073.7|147177.9|147047.9|147222.3|147092.3|147152.1|147022.1|738
1613765700000|2021-02-19 20:15:00|147178.5|147048.5|147048.2|146918.2|147192.6|147062.6|147040.4|146915.2|791
1613766000000|2021-02-19 20:20:00|147049.6|146919.6|147075.6|146945.6|147125.1|146995.1|147029.6|146910.6|508
1613766300000|2021-02-19 20:25:00|147077|146947|147000.1|146870.1|147123.6|146959.7|146977.1|146847.1|588
1613766600000|2021-02-19 20:30:00|147000.3|146870.3|147017.8|146887.8|147044.7|146934.2|146995.4|146865.4|797
1613766900000|2021-02-19 20:35:00|147021.7|146891.7|146988.2|146858.2|147030.5|146919.3|146954.2|146845.5|632
1613767200000|2021-02-19 20:40:00|146987.8|146857.8|146991|146901|147055.7|146901|146947.8|146823.7|672
1613767500000|2021-02-19 20:45:00|146990.6|146900.6|147033.8|146903.8|147063.3|146934.1|146983.5|146886.9|664
1613767800000|2021-02-19 20:50:00|147029.8|146899.8|147024.3|146894.3|147076.6|146946.6|146993.2|146863.2|646
1613768100000|2021-02-19 20:55:00|147024|146894|147005|146875|147062.8|146939.4|146998|146868|666
1613768400000|2021-02-19 21:00:00|147006.3|146876.3|147018.8|146888.8|147031.3|146930.5|146997.6|146867.6|365
1613768700000|2021-02-19 21:05:00|147022.6|146892.6|147052.2|146922.2|147057.8|146933.4|147004.4|146874.4|414
1613769000000|2021-02-19 21:10:00|147055|146925|147050.4|146920.4|147059.4|146929.4|147036.8|146906.8|225
1613769300000|2021-02-19 21:15:00|147049|146919|147082.3|146952.3|147103|146973|146983.7|146853.7|296
1613769600000|2021-02-19 21:20:00|147082.2|146952.2|147068.6|146938.6|147089|146962|147044.5|146916|146
1613769900000|2021-02-19 21:25:00|147069.4|146939.4|147051.9|146921.9|147086|146962.4|147019.2|146889.2|130
1613770200000|2021-02-19 21:30:00|147053.4|146923.4|146990.6|146860.6|147079|146957.7|146976.3|146846.3|237
1613770500000|2021-02-19 21:35:00|146987.8|146857.8|146974.3|146844.3|147012.6|146882.6|146968.6|146838.6|118
1613770800000|2021-02-19 21:40:00|146973.4|146843.4|147028|146898|147057|146927|146970.6|146840.6|163
1613771100000|2021-02-19 21:45:00|147028.5|146898.5|147052.9|146922.9|147135|147005|146949.6|146776|353
1613771400000|2021-02-19 21:50:00|147068.7|146938.7|147048.8|146918.8|147125.6|146985.5|147031.7|146844.8|127
1613771700000|2021-02-19 21:55:00|147073.5|146943.5|147080.5|146838.5|147163.7|146948.7|147028.2|146822.4|109
1613941200000|2021-02-21 21:00:00|147048.5|146751.5|146966.9|146669.9|147049|146752|146966.9|146669.9|3
1613944200000|2021-02-21 21:50:00|146898.5|146601.5|146898.5|146601.5|146898.5|146601.5|146898.5|146601.5|1
1613944800000|2021-02-21 22:00:00|146897.5|146600.5|146902.5|146605.5|146902.5|146605.5|146897.5|146600.5|4
1613945100000|2021-02-21 22:05:00|146908.5|146611.5|146894|146597|146958.7|146661.7|146842.6|146545.6|112
1613945400000|2021-02-21 22:10:00|146894.6|146597.6|146894|146597|146912.9|146615.9|146869.6|146572.6|24
1613945700000|2021-02-21 22:15:00|146894.4|146597.4|146887.2|146590.2|146943.5|146646.5|146838.9|146541.9|88
1613946000000|2021-02-21 22:20:00|146883.5|146586.5|146798.5|146501.5|146925.5|146628.5|146798.5|146501.5|24
1613946600000|2021-02-21 22:30:00|146853.5|146556.5|146795.5|146498.5|146884.7|146587.7|146795.5|146498.5|24
1613947200000|2021-02-21 22:40:00|146843.8|146546.8|146870.5|146573.5|146903.3|146606.3|146795.5|146498.5|11
1613947500000|2021-02-21 22:45:00|146883.9|146586.9|146880.9|146638.9|147065.9|146823.9|146788.4|146520.9|277
1613947800000|2021-02-21 22:50:00|146883.3|146641.3|146869.6|146627.6|146993|146751|146804.9|146562.9|138
1613948100000|2021-02-21 22:55:00|146938.2|146696.2|146880.8|146638.8|146976.6|146734.6|146802.6|146560.6|172
1613948400000|2021-02-21 23:00:00|146888.7|146646.7|146938.8|146696.8|147004.3|146762.3|146804|146562|685
1613948700000|2021-02-21 23:05:00|146938.1|146696.1|146852.9|146610.9|146942.4|146700.4|146829.6|146587.6|408
1613949000000|2021-02-21 23:10:00|146852.8|146610.8|147114.5|146872.5|147330.1|147088.1|146466|146224|892
1613949300000|2021-02-21 23:15:00|147121.2|146879.2|146737.6|146495.6|147198.9|146959.4|146679.4|146437.4|565
1613949600000|2021-02-21 23:20:00|146737.5|146495.5|147134.7|146892.7|147153.3|146911.3|146679.7|146437.7|574
1613949900000|2021-02-21 23:25:00|147111.3|146869.3|146836.8|146594.8|147292.9|147050.9|146732.8|146490.8|580
1613950200000|2021-02-21 23:30:00|146818.1|146576.1|147094.3|146852.3|147233.2|146991.2|146777.5|146535.5|762
1613950500000|2021-02-21 23:35:00|147071|146829|147098.9|146884.2|147207.6|146998.3|146654.2|146412.2|645
1613950800000|2021-02-21 23:40:00|147098.7|146875.6|146908.1|146666.1|147098.7|146875.6|146715|146473|484
1613951100000|2021-02-21 23:45:00|146950.2|146708.2|146973.5|146731.5|147020.3|146778.3|146897.6|146655.6|342
1613951400000|2021-02-21 23:50:00|146969.1|146727.1|146995.7|146753.7|147021.1|146779.1|146948.6|146706.6|317
1613951700000|2021-02-21 23:55:00|146979.8|146737.8|146952.3|146710.3|147046.5|146804.5|146941.6|146699.6|246
1613952000000|2021-02-22 00:00:00|146952.7|146710.7|147054.7|146812.7|147117.9|146875.9|146952.7|146710.7|471
1613952300000|2021-02-22 00:05:00|147052.8|146810.8|147068.1|146826.1|147117.6|146875.6|147052|146810|252
1613952600000|2021-02-22 00:10:00|147068.9|146826.9|146815.7|146573.7|147124.9|146882.9|146713.6|146471.6|394
1613952900000|2021-02-22 00:15:00|146818.6|146576.6|146828.5|146586.5|146862.7|146620.7|146767.7|146525.7|333
1613953200000|2021-02-22 00:20:00|146831.9|146589.9|146858.1|146616.1|146896.9|146697.4|146781.2|146539.2|424
1613953500000|2021-02-22 00:25:00|146859|146617|146884.6|146754.6|146948.3|146764.6|146803|146606.8|273
1613953800000|2021-02-22 00:30:00|146870.3|146740.3|146934.9|146692.9|146947.5|146762|146800|146592.6|591
1613954100000|2021-02-22 00:35:00|146901.8|146673.3|146866.5|146736.5|146937.5|146761|146818.8|146576.8|331
1613954400000|2021-02-22 00:40:00|146869.5|146739.5|146854.3|146724.3|146913|146760.9|146818.5|146587.8|360
1613954700000|2021-02-22 00:45:00|146853.6|146723.6|147038.8|146796.8|147237.9|146995.9|146825.2|146601.9|608
1613955000000|2021-02-22 00:50:00|147037|146795|146885.9|146755.9|147037|146795|146842.3|146662.4|581
1613955300000|2021-02-22 00:55:00|146880.7|146750.7|146956|146749.4|147061.7|146841.8|146861.2|146696.6|426
1613955600000|2021-02-22 01:00:00|146916|146748.3|146961.6|146719.6|146995|146796.7|146895.3|146706.6|397
1613955900000|2021-02-22 01:05:00|146960.5|146718.5|146920|146678|146975.3|146740.4|146905.9|146667.7|491
1613956200000|2021-02-22 01:10:00|146920.1|146678.1|146930.1|146688.1|146949.1|146736.2|146866.2|146658.5|560
1613956500000|2021-02-22 01:15:00|146931.2|146689.2|146908|146666|146936.3|146694.3|146887.8|146645.8|594
1613956800000|2021-02-22 01:20:00|146909.4|146667.4|146851.5|146609.5|146916.4|146674.4|146737.5|146539.5|885
1613957100000|2021-02-22 01:25:00|146857.1|146615.1|146899.4|146657.4|146904.8|146708|146800.9|146607.3|558
1613957400000|2021-02-22 01:30:00|146893.7|146661.3|146955.3|146713.3|146966.4|146725.9|146824.9|146619.5|564
1613957700000|2021-02-22 01:35:00|146960.9|146718.9|146965.8|146723.8|146972.3|146743.3|146849.9|146664.2|586
1613958000000|2021-02-22 01:40:00|146970.2|146728.2|146912.2|146782.2|146975.3|146791.7|146894.4|146702.1|444
1613958300000|2021-02-22 01:45:00|146911.7|146781.7|146919.7|146697.7|147038.2|146796.2|146819.7|146637.2|657
1613958600000|2021-02-22 01:50:00|146930|146688|147011.8|146769.8|147232.3|146997.3|146836.3|146651.4|697
1613958900000|2021-02-22 01:55:00|147012.1|146770.1|146957.5|146715.5|147212.7|146970.7|146916.9|146674.9|843
1613959200000|2021-02-22 02:00:00|146970.6|146728.6|147033.9|146791.9|147071.7|146858.7|146968.4|146726.4|352
1613959500000|2021-02-22 02:05:00|147033|146791|146988.4|146778.6|147074.4|146832.4|146965.7|146723.7|627
1613959800000|2021-02-22 02:10:00|147005.7|146763.7|147030.1|146788.1|147062.2|146860.8|146974.7|146763.7|436
1613960100000|2021-02-22 02:15:00|147030.9|146788.9|147017.5|146775.5|147046.4|146804.4|146903.8|146661.8|364
1613960400000|2021-02-22 02:20:00|147021.8|146779.8|147122.5|146880.5|147122.5|146882.4|147014.8|146772.8|343
1613960700000|2021-02-22 02:25:00|147121.4|146879.4|147146.4|146904.4|147149.2|146979.4|147066.8|146859.8|353
1613961000000|2021-02-22 02:30:00|147147.1|146905.1|147125.2|146883.2|147151.8|146937.3|147053.5|146874.1|270
1613961300000|2021-02-22 02:35:00|147125.3|146883.3|147238.1|147011.6|147251.4|147064.6|147125.1|146883.1|419
1613961600000|2021-02-22 02:40:00|147225.5|147013.5|147241.5|146999.5|147279.5|147061|147123.8|146881.8|559
1613961900000|2021-02-22 02:45:00|147230.1|147002.1|147218|147088|147311.2|147150|147217.6|146976|447
1613962200000|2021-02-22 02:50:00|147217.5|147087.5|147293.4|147163.4|147331.6|147184.3|147217.5|147033.2|411
1613962500000|2021-02-22 02:55:00|147296.7|147166.7|147290|147160|147352.4|147182.4|147241.5|147063.7|425
1613962800000|2021-02-22 03:00:00|147286.8|147156.8|147289.3|147159.3|147346.9|147182|147268.3|147104.9|357
1613963100000|2021-02-22 03:05:00|147287.2|147157.2|147260|147130|147320.6|147165.6|147225.2|147034.5|375
1613963400000|2021-02-22 03:10:00|147258.9|147128.9|147274|147144|147330|147200|147258.8|147092.4|316
1613963700000|2021-02-22 03:15:00|147280|147150|147239.7|147109.7|147322.5|147167.5|147222.8|147037.1|333
1613964000000|2021-02-22 03:20:00|147241.4|147111.4|147273.9|147143.9|147318.4|147166.5|147222.5|147041.8|277
1613964300000|2021-02-22 03:25:00|147274.5|147144.5|147256|147126|147312.1|147180.2|147238.1|147055.3|395
1613964600000|2021-02-22 03:30:00|147256.5|147126.5|147303.8|147173.8|147331|147195.5|147237.1|147035.2|348
1613964900000|2021-02-22 03:35:00|147319.2|147189.2|147286.1|147156.1|147347|147189.2|147274.7|147081|328
1613965200000|2021-02-22 03:40:00|147288.9|147158.9|147271.4|147141.4|147350.5|147220.5|147268.2|147122.6|392
1613965500000|2021-02-22 03:45:00|147269.8|147139.8|147258.5|147128.5|147291.6|147161.6|147218.5|147115.7|396
1613965800000|2021-02-22 03:50:00|147256.1|147126.1|147333.8|147203.8|147363.6|147233.6|147208|147030.9|408
1613966100000|2021-02-22 03:55:00|147324.9|147194.9|147312.6|147182.6|147346.1|147216.1|147309|147179|285
1613966400000|2021-02-22 04:00:00|147313.8|147183.8|147271.6|147141.6|147327.3|147191|147254.4|147085.3|368
1613966700000|2021-02-22 04:05:00|147275.1|147145.1|147268.7|147138.7|147320.4|147162.9|147235|147054.9|419
1613967000000|2021-02-22 04:10:00|147271.6|147141.6|147311.3|147181.3|147324.4|147194.4|147236.3|147065|418
1613967300000|2021-02-22 04:15:00|147310.5|147180.5|147287.8|147157.8|147311.1|147181.1|147248.5|147067|507
1613967600000|2021-02-22 04:20:00|147294.7|147164.7|147312.2|147182.2|147321.5|147191.5|147255.1|147090.4|462
1613967900000|2021-02-22 04:25:00|147312.7|147182.7|147288|147158|147324|147194|147274.4|147144.4|385
1613968200000|2021-02-22 04:30:00|147287.7|147157.7|147252.1|147122.1|147290.3|147160.3|147240.5|147110.5|428
1613968500000|2021-02-22 04:35:00|147248.2|147118.2|147247.7|147117.7|147283.2|147153.2|147225.5|147067.3|434
1613968800000|2021-02-22 04:40:00|147250.2|147120.2|147267|147137|147340.2|147157.7|147228.3|147084.7|438
1613969100000|2021-02-22 04:45:00|147270.9|147140.9|147263.8|147133.8|147316.4|147149.5|147229.4|147062.2|474
1613969400000|2021-02-22 04:50:00|147265.8|147135.8|147410|147280|147482.3|147286|147265.8|147135.8|512
1613969700000|2021-02-22 04:55:00|147412.1|147282.1|147451.6|147234.7|147484.4|147285.2|147388.9|147202.5|422
1613970000000|2021-02-22 05:00:00|147445.4|147243.7|147451.9|147211.5|147474.4|147292.1|147373.3|147202.5|472
1613970300000|2021-02-22 05:05:00|147441.4|147211.4|147432.9|147190.9|147470.6|147295.8|147352.2|147181.5|340
1613970600000|2021-02-22 05:10:00|147430.3|147192.9|147424.1|147294.1|147488.9|147311|147374.6|147160.5|375
1613970900000|2021-02-22 05:15:00|147423.7|147293.7|147432.7|147302.7|147509.7|147326.3|147395.8|147227.6|396
1613971200000|2021-02-22 05:20:00|147428.2|147298.2|147545.3|147415.3|147593.6|147420.8|147415.4|147236.9|452
1613971500000|2021-02-22 05:25:00|147544.7|147414.7|147584.1|147378.4|147600.3|147421.9|147516.5|147319.7|322
1613971800000|2021-02-22 05:30:00|147588.2|147374.6|147583.6|147377.3|147609.2|147424.5|147526.5|147365.1|433
1613972100000|2021-02-22 05:35:00|147544|147414|147561|147431|147619.7|147434.7|147536.7|147347.7|443
1613972400000|2021-02-22 05:40:00|147559.5|147429.5|147591.5|147461.5|147640.5|147483.5|147552.6|147404.4|410
1613972700000|2021-02-22 05:45:00|147590.5|147460.5|147553.2|147423.2|147631.3|147462|147500.7|147370.7|483
1613973000000|2021-02-22 05:50:00|147553.1|147423.1|147680.7|147550.7|147747.9|147620.2|147548.2|147418.2|460
1613973300000|2021-02-22 05:55:00|147677.3|147547.3|147707.4|147577.4|147776|147601.9|147663.5|147541.5|435
1613973600000|2021-02-22 06:00:00|147702.4|147572.4|147733.3|147603.3|147740.2|147610.2|147574.7|147395.9|633
1613973900000|2021-02-22 06:05:00|147732.8|147602.8|147787|147657|147987.3|147806.8|147691.9|147561.9|554
1613974200000|2021-02-22 06:10:00|147786.6|147656.6|147805.8|147675.8|147843.6|147688|147736.4|147562.2|577
1613974500000|2021-02-22 06:15:00|147806.1|147676.1|147852.3|147722.3|147912.2|147743.3|147799.8|147665.4|658
1613974800000|2021-02-22 06:20:00|147849|147719|147863.2|147733.2|147915|147741.2|147773.5|147616.2|570
1613975100000|2021-02-22 06:25:00|147908.8|147685.4|147830.1|147620.9|147908.8|147734.9|147764.9|147586.2|457
1613975400000|2021-02-22 06:30:00|147791.5|147661.5|147782.4|147652.4|147863.6|147707.6|147697.2|147553.6|450
1613975700000|2021-02-22 06:35:00|147784.7|147654.7|147580.3|147450.3|147795.9|147665.9|147577.1|147436.4|564
1613976000000|2021-02-22 06:40:00|147580|147450|147610.5|147480.5|147624.8|147494.8|147567.3|147437.3|545
1613976300000|2021-02-22 06:45:00|147607.4|147477.4|147605.5|147475.5|147643|147513|147578.7|147448.7|449
1613976600000|2021-02-22 06:50:00|147602.9|147472.9|147650|147520|147681.6|147559.2|147593.3|147463.3|541
1613976900000|2021-02-22 06:55:00|147655.3|147525.3|147670.6|147540.6|147679.2|147549.2|147646|147516|371
1613977200000|2021-02-22 07:00:00|147669.1|147539.1|147981.9|147851.9|148018.6|147888.6|147669.1|147539.1|711
1613977500000|2021-02-22 07:05:00|147982.1|147852.1|148217.2|148087.2|148239.9|148109.9|147960.4|147830.4|781
1613977800000|2021-02-22 07:10:00|148217.4|148087.4|148005.6|147875.6|148226.6|148096.6|148002.7|147872.7|838
1613978100000|2021-02-22 07:15:00|148004.4|147874.4|148134.8|148004.8|148275.9|148145.9|148003.7|147873.7|882
1613978400000|2021-02-22 07:20:00|148134.5|148004.5|148386.2|148256.2|148582.4|148452.4|148130.5|148000.5|872
1613978700000|2021-02-22 07:25:00|148385.1|148255.1|148400.9|148270.9|148450.1|148320.1|148229.5|148099.5|779
1613979000000|2021-02-22 07:30:00|148401.6|148271.6|148236.3|148146.3|148410.9|148297.7|148227.7|148133.4|841
1613979300000|2021-02-22 07:35:00|148236.8|148146.8|148108.7|148018.7|148251.2|148161.2|148047.7|147917.7|831
1613979600000|2021-02-22 07:40:00|148110.3|148020.3|148230.9|148100.9|148298.6|148180.3|148085.7|147975.8|825
1613979900000|2021-02-22 07:45:00|148234.2|148104.2|148377.1|148247.1|148382.4|148266.5|148206.8|148098.9|905
1613980200000|2021-02-22 07:50:00|148370.5|148240.5|148353.3|148223.3|148436.6|148333.5|148275.9|148158.8|830
1613980500000|2021-02-22 07:55:00|148352.9|148222.9|148321.8|148191.8|148395.6|148284.1|148181.3|148051.3|700
1613980800000|2021-02-22 08:00:00|148323.6|148193.6|148229.4|148099.4|148403.6|148273.6|148181.8|148051.8|713
1613981100000|2021-02-22 08:05:00|148229.3|148099.3|147990.6|147860.6|148329|148199|147989.6|147859.6|756
1613981400000|2021-02-22 08:10:00|147992.1|147862.1|148215.9|148085.9|148311.8|148193.8|147990.6|147860.6|923
1613981700000|2021-02-22 08:15:00|148213.8|148083.8|148618.9|148488.9|148622.4|148492.4|148212.4|148082.4|870
1613982000000|2021-02-22 08:20:00|148617.8|148487.8|148633.5|148543.5|148745.1|148636.1|148600.7|148470.7|811
1613982300000|2021-02-22 08:25:00|148633.7|148543.7|148632.7|148502.7|148676.6|148580.3|148486.3|148356.3|959
1613982600000|2021-02-22 08:30:00|148635.3|148505.3|148842.7|148752.7|148936.8|148829.9|148580.3|148476.9|993
1613982900000|2021-02-22 08:35:00|148840.4|148750.4|148819|148729|149047.4|148917.4|148779.9|148658.9|920
1613983200000|2021-02-22 08:40:00|148819.9|148729.9|149128.4|149038.4|149321.7|149191.7|148819.9|148729.9|831
1613983500000|2021-02-22 08:45:00|149129.6|149039.6|149017.1|148927.1|149313.3|149183.4|149014|148905.2|800
1613983800000|2021-02-22 08:50:00|149014.9|148924.9|148908.5|148778.5|149060.5|148955.5|148902.1|148772.1|878
1613984100000|2021-02-22 08:55:00|148909.2|148779.2|148861.6|148731.6|148922.3|148805.8|148757.1|148666.1|746
1613984400000|2021-02-22 09:00:00|148855.5|148725.5|148918.3|148788.3|149026.6|148927|148810.1|148680.1|795
1613984700000|2021-02-22 09:05:00|148919|148789|148692.5|148602.5|148940|148811|148645.1|148554.5|941
1613985000000|2021-02-22 09:10:00|148690.6|148600.6|148836|148706|148888.4|148777|148674.2|148572.7|947
1613985300000|2021-02-22 09:15:00|148835.5|148705.5|148747.6|148657.6|148840.1|148724.8|148702.2|148612.2|837
1613985600000|2021-02-22 09:20:00|148747.4|148657.4|148704.3|148614.3|148820.6|148730.6|148696.8|148583.1|742
1613985900000|2021-02-22 09:25:00|148700.6|148610.6|148779.4|148649.4|148817.9|148710.9|148540|148450|723
1613986200000|2021-02-22 09:30:00|148779.5|148649.5|148736.1|148606.1|148812.4|148682.4|148625.4|148495.4|868
1613986500000|2021-02-22 09:35:00|148737.1|148607.1|148475.3|148385.3|148771.5|148654.8|148474.7|148373.8|826
1613986800000|2021-02-22 09:40:00|148475.9|148385.9|148480.1|148390.1|148543.1|148453.1|148459.8|148346.8|720
1613987100000|2021-02-22 09:45:00|148480.3|148390.3|148467.5|148377.5|148512.1|148422.1|148455.8|148365.8|709
1613987400000|2021-02-22 09:50:00|148468.5|148378.5|148599.8|148469.8|148718.6|148599.9|148457.7|148367.7|894
1613987700000|2021-02-22 09:55:00|148600|148470|148481.6|148391.6|148668.4|148554.6|148438.5|148348.5|815
1613988000000|2021-02-22 10:00:00|148480.6|148390.6|148425.2|148335.2|148497.3|148407.3|148325.9|148235.9|706
1613988300000|2021-02-22 10:05:00|148422.7|148332.7|148427.6|148337.6|148508.3|148418.3|148417.2|148327.2|730
1613988600000|2021-02-22 10:10:00|148444.5|148354.5|148444.3|148354.3|148577|148450.9|148410.1|148320.1|691
1613988900000|2021-02-22 10:15:00|148445.8|148355.8|148503.1|148413.1|148580.2|148456.3|148441.7|148351.7|685
1613989200000|2021-02-22 10:20:00|148503.3|148413.3|148493|148363|148571.6|148481.6|148459.3|148347.5|720
1613989500000|2021-02-22 10:25:00|148491.4|148361.4|148451.2|148361.2|148491.9|148401.9|148377|148287|777
1613989800000|2021-02-22 10:30:00|148451.1|148361.1|148372.1|148282.1|148457.2|148367.2|148257.2|148167.2|721
1613990100000|2021-02-22 10:35:00|148374.2|148284.2|148328.9|148238.9|148406.6|148316.6|148282.5|148192.5|838
1613990400000|2021-02-22 10:40:00|148328.8|148238.8|148331.8|148241.8|148433.2|148327.6|148259.5|148145|780
1613990700000|2021-02-22 10:45:00|148332.3|148242.3|148354.6|148264.6|148435.4|148345.4|148308|148204.6|649
1613991000000|2021-02-22 10:50:00|148354.9|148264.9|148518|148428|148526.9|148433.3|148345.4|148255.4|786
1613991300000|2021-02-22 10:55:00|148519|148429|148570.4|148480.4|148574.2|148484.2|148468.4|148378.4|728
1613991600000|2021-02-22 11:00:00|148570.3|148480.3|148656.6|148526.6|148684.9|148563|148543.3|148428.7|743
1613991900000|2021-02-22 11:05:00|148656.3|148526.3|148725.2|148595.2|148766.4|148636.4|148598.7|148500.3|882
1613992200000|2021-02-22 11:10:00|148725|148595|148621.8|148491.8|148726.9|148616.7|148531.1|148441.1|773
1613992500000|2021-02-22 11:15:00|148621.9|148491.9|148484.4|148394.4|148648.1|148518.1|148449.2|148330.7|753
1613992800000|2021-02-22 11:20:00|148483.8|148393.8|148399.2|148309.2|148571.8|148454.2|148398.7|148280|806
1613993100000|2021-02-22 11:25:00|148399.6|148309.6|148517|148387|148557.2|148442.4|148331.4|148201.4|916
1613993400000|2021-02-22 11:30:00|148517.6|148387.6|148786.9|148656.9|148792.8|148662.8|148410.8|148307.4|906
1613993700000|2021-02-22 11:35:00|148784.6|148654.6|148837.5|148707.5|148931.4|148824.6|148696.7|148566.7|802
1613994000000|2021-02-22 11:40:00|148837.1|148707.1|148662.4|148532.4|148920.7|148830.7|148661.9|148531.9|811
1613994300000|2021-02-22 11:45:00|148662.7|148532.7|148399.6|148269.6|148688.5|148558.5|148377.4|148247.4|794
1613994600000|2021-02-22 11:50:00|148421.4|148291.4|148505.5|148375.5|148562.8|148463.2|148408|148286.3|546
1613994900000|2021-02-22 11:55:00|148516.7|148386.7|148427.3|148337.3|148581.8|148491.8|148379.6|148256.9|661
1613995200000|2021-02-22 12:00:00|148430.1|148340.1|148419.7|148329.7|148503|148393|148313.8|148183.8|683
1613995500000|2021-02-22 12:05:00|148418.7|148328.7|148535.8|148445.8|148565.8|148458.1|148403.2|148297.8|717
1613995800000|2021-02-22 12:10:00|148543.8|148453.8|148379|148289|148576|148486|148338.2|148219.7|787
1613996100000|2021-02-22 12:15:00|148379.3|148289.3|148465.8|148375.8|148501.7|148400.6|148357.1|148267.1|803
1613996400000|2021-02-22 12:20:00|148466.7|148376.7|148669.3|148539.3|148683.2|148588.7|148438|148335.9|780
1613996700000|2021-02-22 12:25:00|148666.8|148536.8|148604.9|148514.9|148704.7|148614.7|148485.4|148375.9|803
1613997000000|2021-02-22 12:30:00|148605.2|148515.2|148705|148615|148743.4|148638.9|148587.3|148497.3|839
1613997300000|2021-02-22 12:35:00|148707.4|148617.4|148805.6|148675.6|148817.2|148702.9|148671.6|148573.8|800
1613997600000|2021-02-22 12:40:00|148807.6|148677.6|149077.3|148947.3|149084.7|148978.4|148790.6|148676.2|866
1613997900000|2021-02-22 12:45:00|149077|148947|149095.6|148965.6|149151|149044.4|148899.8|148785.6|716
1613998200000|2021-02-22 12:50:00|149092.1|148962.1|149008.9|148878.9|149107.9|148983.7|148979.3|148863.3|752
1613998500000|2021-02-22 12:55:00|149009|148879|148992.2|148862.2|149026.9|148922.3|148901.1|148779.4|761
1613998800000|2021-02-22 13:00:00|148989.5|148859.5|148910.4|148820.4|149005.9|148900.5|148881.4|148767.8|816
1613999100000|2021-02-22 13:05:00|148906.4|148816.4|149018.6|148928.6|149052.7|148936.8|148906.4|148795.9|788
1613999400000|2021-02-22 13:10:00|149018.8|148928.8|149014.6|148884.6|149250.4|149141|148961.4|148858.2|839
1613999700000|2021-02-22 13:15:00|149011.7|148881.7|148946.4|148816.4|149020.7|148904.6|148825.1|148714.6|785
1614000000000|2021-02-22 13:20:00|148936|148806|149028.6|148898.6|149192.5|149034.2|148936|148806|837
1614000300000|2021-02-22 13:25:00|149028.4|148898.4|149035.8|148905.8|149192.8|149079.9|149006.2|148876.9|689
1614000600000|2021-02-22 13:30:00|149035.7|148905.7|148779.6|148689.6|149037.7|148924.6|148773|148662.8|803
1614000900000|2021-02-22 13:35:00|148777.1|148687.1|148559.2|148429.2|148838.6|148716.6|148503.7|148398.3|974
1614001200000|2021-02-22 13:40:00|148558.3|148428.3|148418.4|148288.4|148559.4|148449.4|148290.6|148161.2|751
1614001500000|2021-02-22 13:45:00|148417|148287|148312.4|148182.4|148512|148382|148269.6|148153.9|797
1614001800000|2021-02-22 13:50:00|148314.5|148184.5|148338.5|148208.5|148438.3|148317|148234.5|148124|839
1614002100000|2021-02-22 13:55:00|148337.8|148207.8|148287.3|148157.3|148437.4|148325.9|148195.5|148065.5|877
1614002400000|2021-02-22 14:00:00|148289.9|148159.9|148412.5|148282.5|148425.9|148295.9|148147.1|148017.9|956
1614002700000|2021-02-22 14:05:00|148412.1|148282.1|148360.1|148230.1|148427|148297|148301.9|148171.9|839
1614003000000|2021-02-22 14:10:00|148360.2|148230.2|148361.7|148231.7|148390.2|148260.2|148204.4|148082.7|957
1614003300000|2021-02-22 14:15:00|148362.5|148232.5|148567.7|148437.7|148589|148459|148293.6|148163.6|904
1614003600000|2021-02-22 14:20:00|148568.4|148438.4|148359.8|148229.8|148599.3|148469.3|148334.1|148218.5|931
1614003900000|2021-02-22 14:25:00|148361.5|148231.5|148383|148253|148412.3|148287.8|148327.4|148204.3|753
1614004200000|2021-02-22 14:30:00|148384.9|148254.9|148506.3|148376.3|148529.4|148402.8|148325.6|148219.6|778
1614004500000|2021-02-22 14:35:00|148507.3|148377.3|148347.3|148217.3|148512.6|148408|148184.7|148063.9|742
1614004800000|2021-02-22 14:40:00|148353|148223|148328.6|148198.6|148511.5|148381.5|148299.3|148169.3|713
1614005100000|2021-02-22 14:45:00|148312.5|148222.5|148235.7|148105.7|148420.9|148317.6|148192|148077.3|785
1614005400000|2021-02-22 14:50:00|148232.3|148102.3|147958.1|147868.1|148239.9|148111.3|147909.2|147779.2|987
1614005700000|2021-02-22 14:55:00|147955.9|147865.9|147964.1|147834.1|148068.6|147938.6|147898.2|147789.4|872
1614006000000|2021-02-22 15:00:00|147965.9|147835.9|147791.9|147661.9|148021.7|147891.7|147763.1|147633.1|1004
1614006300000|2021-02-22 15:05:00|147785.9|147655.9|147789.6|147659.6|147916|147786|147722.5|147621.7|1048
1614006600000|2021-02-22 15:10:00|147789.5|147659.5|147685.7|147555.7|147886.8|147756.8|147530.1|147405|901
1614006900000|2021-02-22 15:15:00|147686.3|147556.3|147912.5|147782.5|147970.9|147862.1|147686.3|147556.3|984
1614007200000|2021-02-22 15:20:00|147915.8|147785.8|147893.7|147763.7|148009.3|147879.3|147798.8|147668.8|912
1614007500000|2021-02-22 15:25:00|147893.2|147763.2|147644.4|147514.4|147894.4|147764.4|147634.1|147462.6|931
1614007800000|2021-02-22 15:30:00|147646.1|147516.1|147660.2|147530.2|147839.1|147709.1|147627|147497|925
1614008100000|2021-02-22 15:35:00|147656.6|147526.6|147644.1|147514.1|147800.4|147688.7|147612.5|147488.6|945
1614008400000|2021-02-22 15:40:00|147619.2|147529.2|147416.6|147286.6|147725.8|147608.2|147366|147249.8|962
1614008700000|2021-02-22 15:45:00|147416.9|147286.9|147421.9|147291.9|147510.9|147399.2|147354.5|147227.4|784
1614009000000|2021-02-22 15:50:00|147422.8|147292.8|147527.4|147397.4|147594.5|147500.3|147404.8|147292.8|716
1614009300000|2021-02-22 15:55:00|147528|147398|147370.5|147280.5|147548.2|147444|147369.5|147272|843
1614009600000|2021-02-22 16:00:00|147368.3|147278.3|147521.1|147391.1|147538.8|147408.8|147316.2|147205|858
1614009900000|2021-02-22 16:05:00|147520.2|147390.2|147531.6|147401.6|147670.4|147540.4|147417.9|147307.3|881
1614010200000|2021-02-22 16:10:00|147525.9|147395.9|147477.1|147347.1|147648.7|147518.7|147441.4|147331.5|858
1614010500000|2021-02-22 16:15:00|147478.9|147348.9|147396.1|147266.1|147549.8|147419.8|147352.7|147231.1|804
1614010800000|2021-02-22 16:20:00|147395.2|147265.2|147478.1|147348.1|147533.4|147429.9|147347.4|147232|813
1614011100000|2021-02-22 16:25:00|147478.7|147348.7|147507.6|147377.6|147517|147389.7|147411.1|147293.8|868
1614011400000|2021-02-22 16:30:00|147508.2|147378.2|147452.1|147322.1|147581.8|147451.8|147450.7|147320.8|788
1614011700000|2021-02-22 16:35:00|147452|147322|147353.9|147263.9|147454.1|147324.1|147348.6|147237.1|756
1614012000000|2021-02-22 16:40:00|147348.9|147258.9|147352.2|147222.2|147370.8|147265.9|147297.6|147167.6|740
1614012300000|2021-02-22 16:45:00|147353.3|147223.3|147205|147075|147372.2|147262.5|147184.1|147054.1|897
1614012600000|2021-02-22 16:50:00|147203.8|147073.8|147185.5|147055.5|147205.9|147075.9|147162.5|147032.5|870
1614012900000|2021-02-22 16:55:00|147188.2|147058.2|147134.6|147004.6|147195.8|147085|147118.3|146990|811
1614013200000|2021-02-22 17:00:00|147133.7|147003.7|147161.1|147031.1|147169.4|147059.7|147109.6|146988.5|802
1614013500000|2021-02-22 17:05:00|147162.1|147032.1|147000|146870|147168.9|147055.2|146984.6|146854.6|797
1614013800000|2021-02-22 17:10:00|146991.1|146861.1|147008.2|146878.2|147068.9|146956.6|146985.9|146855.9|852
1614014100000|2021-02-22 17:15:00|147005.5|146875.5|147101.3|146971.3|147116.1|147009.3|146989|146859|764
1614014400000|2021-02-22 17:20:00|147101.6|146971.6|147040.5|146910.5|147101.7|146989.8|147014|146890.9|762
1614014700000|2021-02-22 17:25:00|147040.7|146910.7|147081.3|146951.3|147086.1|146956.1|147031.7|146903.9|805
1614015000000|2021-02-22 17:30:00|147078.7|146948.7|147008.5|146878.5|147081.3|146969.1|146988.6|146875.7|759
1614015300000|2021-02-22 17:35:00|147002.6|146872.6|146891.3|146761.3|147003.3|146894.3|146870|146756.4|804
1614015600000|2021-02-22 17:40:00|146894.5|146764.5|146867.2|146737.2|146894.5|146775.2|146840.9|146732.8|712
1614015900000|2021-02-22 17:45:00|146867.1|146737.1|146824.3|146734.3|146888.4|146782|146795.3|146686.5|796
1614016200000|2021-02-22 17:50:00|146823.5|146733.5|146850.4|146760.4|146892.7|146780.2|146811.2|146709.9|674
1614016500000|2021-02-22 17:55:00|146849.3|146759.3|146857.4|146767.4|146894.9|146783.3|146832.1|146724.1|599
1614016800000|2021-02-22 18:00:00|146861.1|146771.1|146787.8|146657.8|146872.1|146772.1|146758|146638.9|698
1614017100000|2021-02-22 18:05:00|146788.1|146658.1|146763.9|146673.9|146788.6|146682.1|146752.5|146652.9|738
1614017400000|2021-02-22 18:10:00|146762.2|146672.2|146763.3|146673.3|146806.1|146693|146758.2|146653.5|661
1614017700000|2021-02-22 18:15:00|146763.1|146673.1|146755.8|146665.8|146785.9|146677.2|146749.5|146641.8|690
1614018000000|2021-02-22 18:20:00|146756|146666|146695.3|146605.3|146756|146666|146689.4|146581.6|699
1614018300000|2021-02-22 18:25:00|146694.9|146604.9|146791.9|146701.9|146832|146707|146694.9|146592.1|592
1614018600000|2021-02-22 18:30:00|146792.2|146702.2|146773|146643|146792.7|146702.7|146710.2|146589.3|793
1614018900000|2021-02-22 18:35:00|146771.7|146641.7|146690.5|146600.5|146772.8|146642.8|146679.2|146572.8|794
1614019200000|2021-02-22 18:40:00|146693.6|146603.6|146619.8|146489.8|146730.2|146623.4|146618.6|146488.6|755
1614019500000|2021-02-22 18:45:00|146619.2|146489.2|146486|146396|146629|146499|146403.2|146286.5|656
1614019800000|2021-02-22 18:50:00|146485.1|146395.1|146603.1|146473.1|146605.5|146475.5|146474.5|146367|656
1614020100000|2021-02-22 18:55:00|146600.2|146470.2|146623.2|146493.2|146644.3|146520.3|146545|146431.1|671
1614020400000|2021-02-22 19:00:00|146624.8|146494.8|146721.4|146591.4|146727.8|146597.8|146589.8|146484.2|681
1614020700000|2021-02-22 19:05:00|146723.1|146593.1|146606|146516|146723.1|146593.1|146600.6|146493.6|812
1614021000000|2021-02-22 19:10:00|146607.5|146517.5|146596.3|146506.3|146648|146539.8|146570.7|146470.8|662
1614021300000|2021-02-22 19:15:00|146596.9|146506.9|146539.7|146449.7|146596.9|146506.9|146530.8|146410|767
1614021600000|2021-02-22 19:20:00|146537.8|146447.8|146483.2|146353.2|146570.5|146460.5|146404.6|146274.6|678
1614021900000|2021-02-22 19:25:00|146481.8|146351.8|146410.3|146320.3|146483.8|146353.8|146377.1|146268.2|673
1614022200000|2021-02-22 19:30:00|146410.5|146320.5|146340.4|146210.4|146423.5|146333.5|146277.6|146147.6|724
1614022500000|2021-02-22 19:35:00|146347.6|146217.6|146625.4|146495.4|146641.1|146516.4|146318.9|146205.6|854
1614022800000|2021-02-22 19:40:00|146622.8|146492.8|146584.9|146454.9|146639.1|146509.2|146552.1|146438.6|717
1614023100000|2021-02-22 19:45:00|146585.5|146455.5|146592.9|146462.9|146649|146519|146568.9|146449|752
1614023400000|2021-02-22 19:50:00|146593.5|146463.5|146577.4|146487.4|146598|146490|146565.9|146458.4|650
1614023700000|2021-02-22 19:55:00|146577.5|146487.5|146725.6|146595.6|146732.6|146602.6|146574.9|146466.3|665
1614024000000|2021-02-22 20:00:00|146725.4|146595.4|146699.2|146569.2|146779.3|146649.3|146666.5|146536.5|838
1614024300000|2021-02-22 20:05:00|146701.9|146571.9|146627|146497|146866.5|146737.9|146534.1|146357.1|831
1614024600000|2021-02-22 20:10:00|146627.4|146497.4|146673.5|146543.5|146676.2|146546.2|146595.9|146482.7|716
1614024900000|2021-02-22 20:15:00|146673.1|146543.1|146681.6|146591.6|146705.8|146599.2|146640|146526.5|726
1614025200000|2021-02-22 20:20:00|146682.5|146592.5|146758.7|146628.7|146793.7|146669.5|146678.8|146568.1|861
1614025500000|2021-02-22 20:25:00|146758.3|146628.3|146801.2|146671.2|146804.3|146674.3|146729.7|146620.3|734
1614025800000|2021-02-22 20:30:00|146805.7|146675.7|146781|146651|146840.6|146716.4|146758.8|146628.8|681
1614026100000|2021-02-22 20:35:00|146780.7|146650.7|146859.3|146729.3|146863.9|146757.5|146757.5|146647.9|746
1614026400000|2021-02-22 20:40:00|146862.4|146732.4|146779.8|146649.8|146883.8|146777.2|146760.4|146630.4|779
1614026700000|2021-02-22 20:45:00|146780.5|146650.5|146799.7|146709.7|146825.2|146714.3|146693|146584|716
1614027000000|2021-02-22 20:50:00|146814.5|146684.5|146835.2|146705.2|146869.6|146740.7|146775.6|146672.6|791
1614027300000|2021-02-22 20:55:00|146834.9|146704.9|147024.6|146894.6|147035.7|146905.7|146810.8|146702.5|763
1614027600000|2021-02-22 21:00:00|147024.1|146894.1|146892.1|146762.1|147025.3|146907.1|146882.1|146752.1|744
1614027900000|2021-02-22 21:05:00|146895.1|146765.1|146897.5|146767.5|146925.3|146795.3|146877.3|146747.3|580
1614028200000|2021-02-22 21:10:00|146897.6|146767.6|146918.6|146788.6|146939.1|146833.7|146871.2|146763.6|521
1614028500000|2021-02-22 21:15:00|146919|146789|146940.4|146810.4|146947.1|146821|146897.5|146789|213
1614028800000|2021-02-22 21:20:00|146940.5|146810.5|146949.9|146859.9|146981|146864.8|146937.7|146807.7|195
1614029100000|2021-02-22 21:25:00|146950.1|146860.1|147004.8|146874.8|147008.5|146897.7|146945.1|146830.1|356
1614029400000|2021-02-22 21:30:00|147004.2|146874.2|146940.6|146810.6|147004.2|146874.2|146911.5|146796.5|325
1614029700000|2021-02-22 21:35:00|146934.2|146804.2|146925.7|146795.7|146945.1|146815.1|146917|146787|189
1614030000000|2021-02-22 21:40:00|146928.2|146798.2|146878.6|146748.6|146928.2|146798.2|146868.6|146738.6|314
1614030300000|2021-02-22 21:45:00|146875.6|146745.6|146900.6|146770.6|146900.6|146770.6|146844.1|146714.1|369
1614030600000|2021-02-22 21:50:00|146879.8|146749.8|146891.9|146761.9|146921|146769.5|146847.1|146699|560
1614030900000|2021-02-22 21:55:00|146897.3|146767.3|146888.8|146669.7|146944.6|146767.3|146845.3|146642.4|524
1614031200000|2021-02-22 22:00:00|146885.2|146665.2|146961.7|146719.7|146962|146720|146885.2|146665.2|33
1614031500000|2021-02-22 22:05:00|146984.4|146742.4|146973.3|146731.3|147026.7|146784.7|146937.1|146695.1|122
1614031800000|2021-02-22 22:10:00|146973.2|146731.2|146973.1|146731.1|147023.1|146781.1|146932.9|146690.9|260
1614032100000|2021-02-22 22:15:00|146951.2|146709.2|146922.5|146680.5|146978.4|146736.4|146909.1|146667.1|215
1614032400000|2021-02-22 22:20:00|146921.6|146679.6|146937.6|146695.6|146965.5|146723.5|146708.6|146501.4|463
1614032700000|2021-02-22 22:25:00|146938.4|146696.4|146955.9|146713.9|146971.5|146729.5|146872|146630|312
1614033000000|2021-02-22 22:30:00|146955.6|146713.6|146877.3|146635.3|146956.5|146714.5|146846.7|146604.7|268
1614033300000|2021-02-22 22:35:00|146885.7|146643.7|146877.6|146635.6|146944.3|146702.3|146814|146572|155
1614033600000|2021-02-22 22:40:00|146892.4|146650.4|146890|146648|146949.4|146707.4|146856.3|146614.3|214
1614033900000|2021-02-22 22:45:00|146892.9|146650.9|146840.8|146598.8|146904|146662.6|146840.8|146598.8|295
1614034200000|2021-02-22 22:50:00|146870.2|146628.2|146869.5|146627.5|146897.8|146655.8|146825.1|146583.1|242
1614034500000|2021-02-22 22:55:00|146880|146638|146878.9|146636.9|146908.3|146696.1|146826.1|146600.8|280
1614034800000|2021-02-22 23:00:00|146870.9|146628.9|146844|146633.9|146960.4|146725.8|146717.9|146544.2|843
1614035100000|2021-02-22 23:05:00|146795.5|146665.5|146775.3|146645.3|146887|146694.8|146775.3|146614.9|459
1614035400000|2021-02-22 23:10:00|146777.7|146647.7|146803.9|146673.9|146897.3|146722.5|146756|146626|445
1614035700000|2021-02-22 23:15:00|146810.4|146680.4|146795.9|146665.9|146892.9|146725.3|146776.8|146620|466
1614036000000|2021-02-22 23:20:00|146839.9|146633.3|146811.3|146681.3|146870.6|146702.1|146772.9|146614.1|494
1614036300000|2021-02-22 23:25:00|146813.4|146683.4|146771.3|146641.3|146869.1|146734.9|146753.9|146579.8|492
1614036600000|2021-02-22 23:30:00|146773.1|146643.1|146790.6|146660.6|146838.5|146708.5|146757.3|146584.8|555
1614036900000|2021-02-22 23:35:00|146790.2|146660.2|146833.8|146703.8|146852.8|146722.8|146771.2|146628.2|402
1614037200000|2021-02-22 23:40:00|146834.1|146704.1|146791.5|146661.5|146838.2|146708.2|146755.6|146595.7|510
1614037500000|2021-02-22 23:45:00|146792.1|146662.1|146839.9|146709.9|146881.4|146716.7|146783.7|146653.7|397
1614037800000|2021-02-22 23:50:00|146837.4|146707.4|146834|146704|146845.1|146715.1|146826.9|146696.9|409
1614038100000|2021-02-22 23:55:00|146835.2|146705.2|146826.4|146696.4|146850.3|146720.3|146821.4|146691.4|439
1614038400000|2021-02-23 00:00:00|146822.8|146692.8|146834.8|146704.8|146859.2|146729.2|146821.1|146691.1|632
1614038700000|2021-02-23 00:05:00|146835.9|146705.9|146878.8|146748.8|146880.3|146750.3|146834.6|146704.6|559
1614039000000|2021-02-23 00:10:00|146877.9|146747.9|146898|146768|146943|146804.7|146840.9|146705.5|484
1614039300000|2021-02-23 00:15:00|146899.9|146769.9|146829.6|146699.6|146915.1|146785.1|146762.6|146622.9|616
1614039600000|2021-02-23 00:20:00|146829.7|146699.7|146835.3|146705.3|146845.6|146715.6|146784.2|146654.2|411
1614039900000|2021-02-23 00:25:00|146835.7|146705.7|146822.5|146692.5|146857.7|146714.7|146784.1|146654.1|438
1614040200000|2021-02-23 00:30:00|146818.3|146688.3|146821.4|146691.4|146874.2|146744.2|146805.6|146644.9|410
1614040500000|2021-02-23 00:35:00|146821.3|146691.3|146828.6|146698.6|146856.3|146721|146811.9|146648.5|412
1614040800000|2021-02-23 00:40:00|146829.5|146699.5|146865.8|146735.8|146876.8|146746.8|146818.6|146658.4|470
1614041100000|2021-02-23 00:45:00|146862|146732|146809.6|146679.6|146871.2|146741.2|146806.8|146676.8|439
1614041400000|2021-02-23 00:50:00|146811.2|146681.2|146819.6|146689.6|146875.3|146745.3|146806.4|146635.4|550
1614041700000|2021-02-23 00:55:00|146819.4|146689.4|146843.7|146713.7|146882.9|146752.9|146803.7|146673.7|575
1614042000000|2021-02-23 01:00:00|146844.3|146714.3|146844.5|146714.5|146869.2|146739.2|146823.9|146693.9|540
1614042300000|2021-02-23 01:05:00|146846.7|146716.7|146838.8|146708.8|146865.4|146735.4|146821.7|146691.7|800
1614042600000|2021-02-23 01:10:00|146838|146708|146847.6|146717.6|146874.3|146744.3|146823.7|146693.7|581
1614042900000|2021-02-23 01:15:00|146848.7|146718.7|146810.8|146680.8|146928.9|146784.3|146795.2|146656.1|631
1614043200000|2021-02-23 01:20:00|146810.7|146680.7|146779.1|146649.1|146824.5|146694.5|146768.5|146638.5|525
1614043500000|2021-02-23 01:25:00|146784.1|146654.1|146597|146467|146784.1|146654.1|146593.9|146463.9|505
1614043800000|2021-02-23 01:30:00|146592|146462|146622.2|146492.2|146638.7|146508.7|146586.9|146456.9|613
1614044100000|2021-02-23 01:35:00|146624.6|146494.6|146507.5|146377.5|146650.1|146520.1|146498.3|146368.3|585
1614044400000|2021-02-23 01:40:00|146508.1|146378.1|146428.6|146298.6|146531.5|146411.3|146418.8|146251.3|468
1614044700000|2021-02-23 01:45:00|146430.4|146300.4|146365.3|146235.3|146492.7|146362.7|146327.3|146204.3|523
1614045000000|2021-02-23 01:50:00|146366.4|146236.4|146348.2|146218.2|146415.5|146267.6|146341.1|146173.5|549
1614045300000|2021-02-23 01:55:00|146348.1|146218.1|146342.7|146212.7|146373.5|146243.7|146325.7|146195.7|672
1614045600000|2021-02-23 02:00:00|146343|146213|146356.5|146226.5|146364.6|146234.6|146326.5|146196.5|637
1614045900000|2021-02-23 02:05:00|146358.5|146228.5|146301.9|146171.9|146367.9|146243.5|146299.3|146169.3|480
1614046200000|2021-02-23 02:10:00|146315.1|146185.1|146306.2|146176.2|146400.5|146270.5|146265.6|146146.7|602
1614046500000|2021-02-23 02:15:00|146305.5|146175.5|146328.2|146198.2|146453.5|146269.1|146271.5|146141.5|533
1614046800000|2021-02-23 02:20:00|146335.3|146205.3|146331.7|146201.7|146433.4|146263.9|146320.5|146190.5|592
1614047100000|2021-02-23 02:25:00|146332.5|146202.5|146333.7|146203.7|146348.1|146218.1|146319|146189|677
1614047400000|2021-02-23 02:30:00|146333.8|146203.8|146321.2|146191.2|146341.7|146221.9|146298|146168|707
1614047700000|2021-02-23 02:35:00|146322.5|146192.5|146330.9|146200.9|146353|146223|146317.2|146187.2|497
1614048000000|2021-02-23 02:40:00|146334|146204|146341.6|146211.6|146353.6|146223.6|146327.3|146197.3|509
1614048300000|2021-02-23 02:45:00|146341.4|146211.4|146391.2|146261.2|146450.6|146282.9|146334|146204|541
1614048600000|2021-02-23 02:50:00|146393.5|146263.5|146409.8|146279.8|146443|146306|146374.4|146235.5|642
1614048900000|2021-02-23 02:55:00|146411.1|146281.1|146443.9|146313.9|146469.2|146339.2|146373.2|146243.2|651
1614049200000|2021-02-23 03:00:00|146447.8|146317.8|146467.9|146337.9|146480.7|146350.7|146391.1|146228.6|516
1614049500000|2021-02-23 03:05:00|146465.3|146335.3|146567.6|146364.6|146585.7|146404.2|146430.6|146300.6|419
1614049800000|2021-02-23 03:10:00|146567.8|146364.9|146484.2|146354.2|146591.7|146402.8|146415.6|146262.5|512
1614050100000|2021-02-23 03:15:00|146485.8|146355.8|146524.9|146394.9|146581.7|146399.2|146474.2|146328.4|376
1614050400000|2021-02-23 03:20:00|146528.4|146398.4|146602|146472|146635.3|146475.8|146524|146345|418
1614050700000|2021-02-23 03:25:00|146601.9|146471.9|146600.2|146470.2|146665.7|146482.8|146578.2|146412.5|319
1614051000000|2021-02-23 03:30:00|146598.7|146468.7|146519.1|146389.1|146608.5|146478.5|146456.1|146314.6|411
1614051300000|2021-02-23 03:35:00|146518.9|146388.9|146522.6|146392.6|146575.3|146405.8|146498|146333.8|332
1614051600000|2021-02-23 03:40:00|146520.2|146390.2|146488.2|146358.2|146553.2|146393.9|146484.1|146327.8|329
1614051900000|2021-02-23 03:45:00|146492.1|146362.1|146556.6|146426.6|146621.3|146440.1|146484.2|146354.2|308
1614052200000|2021-02-23 03:50:00|146560.2|146430.2|146511.7|146381.7|146562.3|146432.3|146495.7|146337.3|315
1614052500000|2021-02-23 03:55:00|146511.1|146381.1|146489.9|146359.9|146523.3|146393.3|146482|146352|276
1614052800000|2021-02-23 04:00:00|146489.8|146359.8|146503.9|146373.9|146509|146379|146477.1|146347.1|273
1614053100000|2021-02-23 04:05:00|146489.2|146359.2|146494.4|146364.4|146507.5|146377.5|146482.3|146352.3|315
1614053400000|2021-02-23 04:10:00|146495.9|146365.9|146477.9|146347.9|146503|146373|146476.3|146346.3|317
1614053700000|2021-02-23 04:15:00|146479.3|146349.3|146434.8|146304.8|146543.4|146364.5|146427.7|146250.5|324
1614054000000|2021-02-23 04:20:00|146440|146310|146447.1|146317.1|146553.2|146346.1|146433.1|146263.3|350
1614054300000|2021-02-23 04:25:00|146447.2|146317.2|146440|146310|146459.4|146329.4|146437.8|146307.8|305
1614054600000|2021-02-23 04:30:00|146438.2|146308.2|146331.8|146201.8|146452.1|146316.1|146328.4|146165.8|450
1614054900000|2021-02-23 04:35:00|146331.6|146201.6|146329.1|146199.1|146410.2|146221.5|146325.9|146155.3|347
1614055200000|2021-02-23 04:40:00|146339.2|146209.2|146338.5|146208.5|146385.8|146211.4|146317|146136.6|271
1614055500000|2021-02-23 04:45:00|146335.6|146205.6|146341.8|146211.8|146412.1|146218.3|146311.8|146151.2|316
1614055800000|2021-02-23 04:50:00|146333.8|146203.8|146323.6|146193.6|146342.8|146212.8|146315.7|146185.7|296
1614056100000|2021-02-23 04:55:00|146324.7|146194.7|146317.8|146187.8|146344.5|146214.5|146289.1|146159.1|408
1614056400000|2021-02-23 05:00:00|146317.9|146187.9|146303.3|146173.3|146327.1|146197.1|146266.9|146136.9|485
1614056700000|2021-02-23 05:05:00|146306.3|146176.3|146317.4|146187.4|146326.8|146196.8|146280.3|146150.3|381
1614057000000|2021-02-23 05:10:00|146316|146186|146298.5|146168.5|146325.4|146195.4|146276.8|146146.8|362
1614057300000|2021-02-23 05:15:00|146297.3|146167.3|146296.5|146166.5|146301.9|146180.2|146262.7|146136.7|485
1614057600000|2021-02-23 05:20:00|146289.3|146159.3|146291.8|146161.8|146300.4|146170.4|146257.1|146127.1|529
1614057900000|2021-02-23 05:25:00|146287.8|146157.8|146274.5|146144.5|146303.2|146173.2|146247.1|146117.1|474
1614058200000|2021-02-23 05:30:00|146276.9|146146.9|146271.8|146141.8|146289.5|146159.5|146249.9|146119.9|481
1614058500000|2021-02-23 05:35:00|146269.9|146139.9|146288|146158|146297|146176|146238.5|146108.5|503
1614058800000|2021-02-23 05:40:00|146290.1|146160.1|146229.3|146099.3|146290.1|146160.1|146223.7|146093.7|424
1614059100000|2021-02-23 05:45:00|146235.2|146105.2|146241.7|146111.7|146255.7|146125.7|146228.9|146098.9|427
1614059400000|2021-02-23 05:50:00|146237.5|146107.5|146244.6|146114.6|146280|146150|146229.1|146099.1|573
1614059700000|2021-02-23 05:55:00|146242.6|146112.6|146246.8|146116.8|146262.8|146136.4|146226.4|146100.9|474
1614060000000|2021-02-23 06:00:00|146240.1|146110.1|146327.9|146197.9|146338.8|146208.8|146240.1|146110.1|418
1614060300000|2021-02-23 06:05:00|146329.4|146199.4|146368|146238|146387.7|146265.9|146321|146191|441
1614060600000|2021-02-23 06:10:00|146368.3|146238.3|146448.2|146318.2|146451.2|146321.2|146348.8|146218.8|529
1614060900000|2021-02-23 06:15:00|146452|146322|146488|146358|146490.5|146360.5|146439.4|146309.4|534
1614061200000|2021-02-23 06:20:00|146479.1|146349.1|146516.7|146386.7|146540.6|146410.6|146466.2|146336.2|604
1614061500000|2021-02-23 06:25:00|146525.4|146395.4|146583.9|146453.9|146596.9|146466.9|146515.6|146385.6|544
1614061800000|2021-02-23 06:30:00|146584|146454|146566.4|146436.4|146597.8|146467.8|146560|146430|322
1614062100000|2021-02-23 06:35:00|146567.2|146437.2|146565.8|146435.8|146570.6|146440.6|146542.5|146412.5|427
1614062400000|2021-02-23 06:40:00|146565.5|146435.5|146533.7|146403.7|146580.3|146450.3|146527|146397|414
1614062700000|2021-02-23 06:45:00|146533.8|146403.8|146566|146436|146587.2|146468.4|146507.6|146396.6|477
1614063000000|2021-02-23 06:50:00|146565.6|146435.6|146592.9|146462.9|146595.4|146484.1|146515.5|146404.9|363
1614063300000|2021-02-23 06:55:00|146592.8|146462.8|146651.6|146521.6|146687.9|146560.8|146590.3|146460.3|481
1614063600000|2021-02-23 07:00:00|146651.2|146521.2|146514.7|146384.7|146708.9|146594.8|146386.4|146256.4|623
1614063900000|2021-02-23 07:05:00|146544.1|146414.1|146619.6|146489.6|146631.2|146501.2|146528.3|146398.3|747
1614064200000|2021-02-23 07:10:00|146619.5|146489.5|146612.4|146482.4|146648.8|146518.8|146570.5|146440.5|668
1614064500000|2021-02-23 07:15:00|146612.6|146482.6|146683.6|146553.6|146799.4|146669.4|146591.7|146461.7|770
1614064800000|2021-02-23 07:20:00|146683.2|146553.2|146680.2|146550.2|146692.2|146562.2|146556.3|146426.3|706
1614065100000|2021-02-23 07:25:00|146680.6|146550.6|146556.3|146426.3|146689.3|146559.3|146524.3|146394.3|651
1614065400000|2021-02-23 07:30:00|146556|146426|146482.5|146352.5|146695.7|146565.7|146466|146336|758
1614065700000|2021-02-23 07:35:00|146482.4|146352.4|146370.1|146240.1|146535.5|146405.5|146283|146153|836
1614066000000|2021-02-23 07:40:00|146367.8|146237.8|146336.3|146206.3|146477.7|146347.7|146260.8|146149.7|706
1614066300000|2021-02-23 07:45:00|146331.2|146201.2|146321.4|146191.4|146398.2|146284.4|146144.9|146014.9|741
1614066600000|2021-02-23 07:50:00|146322.1|146192.1|146211.5|146121.5|146367.6|146237.6|146175|146051.7|756
1614066900000|2021-02-23 07:55:00|146211.3|146121.3|146275.5|146145.5|146285.6|146155.6|146138.2|146008.2|761
1614067200000|2021-02-23 08:00:00|146274.7|146144.7|146311.5|146221.5|146368.4|146241.7|146148.2|146018.2|878
1614067500000|2021-02-23 08:05:00|146312.2|146222.2|146552.7|146422.7|146611.7|146481.7|146307.3|146177.3|902
1614067800000|2021-02-23 08:10:00|146552.5|146422.5|146595.4|146465.4|146672.1|146542.1|146472.1|146342.1|911
1614068100000|2021-02-23 08:15:00|146595.1|146465.1|146687.5|146557.5|146747.8|146617.8|146580.3|146450.3|841
1614068400000|2021-02-23 08:20:00|146685.6|146555.6|146571.7|146481.7|146687.1|146557.1|146565.2|146459.6|738
1614068700000|2021-02-23 08:25:00|146572.3|146482.3|146794.1|146704.1|146849.6|146736.5|146572.3|146482.3|833
1614069000000|2021-02-23 08:30:00|146810.6|146680.6|146957.4|146827.4|146986.1|146856.1|146758.8|146654.4|827
1614069300000|2021-02-23 08:35:00|146963.6|146833.6|147021.8|146931.8|147083.6|146977.9|146963.2|146833.2|755
1614069600000|2021-02-23 08:40:00|147022.1|146932.1|146998|146868|147058.1|146968.1|146912.9|146813.1|759
1614069900000|2021-02-23 08:45:00|146997|146867|147000|146910|147041.8|146930.7|146963.6|146857.1|759
1614070200000|2021-02-23 08:50:00|147001.3|146911.3|146944.1|146814.1|147048.8|146940.3|146934.1|146804.1|792
1614070500000|2021-02-23 08:55:00|146943.4|146813.4|146802.7|146712.7|146945.9|146838.2|146801.7|146701.2|853
1614070800000|2021-02-23 09:00:00|146803.6|146713.6|146992.6|146902.6|147001.7|146911.7|146778.9|146684.3|749
1614071100000|2021-02-23 09:05:00|146992.8|146902.8|146962.1|146872.1|147079.1|146989.1|146926.5|146811.4|802
1614071400000|2021-02-23 09:10:00|146958.8|146868.8|146973|146883|147000.8|146899.5|146917.6|146825.5|769
1614071700000|2021-02-23 09:15:00|146971|146881|146937.2|146847.2|147041.1|146951.1|146855.5|146762.5|708
1614072000000|2021-02-23 09:20:00|146936.7|146846.7|146955.2|146865.2|147087.5|146997.5|146932.8|146827.6|700
1614072300000|2021-02-23 09:25:00|146958|146868|146938.6|146808.6|147008.1|146902.3|146791.7|146679.8|904
1614072600000|2021-02-23 09:30:00|146955.4|146825.4|146940.6|146810.6|146969.1|146839.1|146834.2|146728.6|829
1614072900000|2021-02-23 09:35:00|146951.7|146821.7|147055.1|146925.1|147057.4|146967.4|146942.7|146821.7|933
1614073200000|2021-02-23 09:40:00|147059.1|146929.1|147042.3|146952.3|147124.6|147034.6|147025.3|146920.4|832
1614073500000|2021-02-23 09:45:00|147046.3|146956.3|147080.5|146990.5|147146.3|147033.8|146978|146872.5|859
1614073800000|2021-02-23 09:50:00|147079.9|146989.9|147243|147153|147273.5|147165.1|147001.2|146892.8|861
1614074100000|2021-02-23 09:55:00|147249.8|147159.8|147130.9|147040.9|147288.2|147198.2|147129.9|147024.2|756
1614074400000|2021-02-23 10:00:00|147130.6|147040.6|147092.4|147002.4|147145|147055|147045.7|146926.2|845
1614074700000|2021-02-23 10:05:00|147093|147003|147047.2|146917.2|147112.2|147010.7|146956.4|146842.1|834
1614075000000|2021-02-23 10:10:00|147047.4|146917.4|147074.8|146984.8|147154.1|147044.5|146996.5|146900.6|867
1614075300000|2021-02-23 10:15:00|147070.1|146980.1|147060.1|146930.1|147183.9|147064.8|146953.6|146863.6|816
1614075600000|2021-02-23 10:20:00|147058|146928|147078|146988|147092.3|146993.7|146888.6|146798.6|845
1614075900000|2021-02-23 10:25:00|147077.2|146987.2|147239|147109|147304.8|147200.9|147051.3|146961.3|806
1614076200000|2021-02-23 10:30:00|147212.5|147122.5|147341.1|147211.1|147354.7|147251.9|147126|147036|814
1614076500000|2021-02-23 10:35:00|147323.5|147233.5|147424.4|147334.4|147486.3|147356.3|147241.6|147151.6|874
1614076800000|2021-02-23 10:40:00|147427.1|147337.1|147434.6|147344.6|147557.4|147452.5|147348.1|147258.1|901
1614077100000|2021-02-23 10:45:00|147427.9|147337.9|147493.7|147363.7|147529.1|147439.1|147408|147304.9|858
1614077400000|2021-02-23 10:50:00|147500.5|147370.5|147441.2|147311.2|147548.9|147437.2|147369.9|147239.9|808
1614077700000|2021-02-23 10:55:00|147441.1|147311.1|147419|147289|147511.8|147413.3|147375.3|147245.3|853
1614078000000|2021-02-23 11:00:00|147419.5|147289.5|147399.1|147309.1|147421.8|147312.9|147319.8|147196.3|813
1614078300000|2021-02-23 11:05:00|147399|147309|147406.3|147316.3|147434.9|147344.9|147375.5|147245.5|767
1614078600000|2021-02-23 11:10:00|147405.5|147315.5|147376.9|147286.9|147407.6|147317.6|147332.8|147242.8|642
1614078900000|2021-02-23 11:15:00|147381.1|147291.1|147395.8|147305.8|147413|147323|147366.7|147276.7|667
1614079200000|2021-02-23 11:20:00|147393.9|147303.9|147354.6|147264.6|147406|147309.4|147318.8|147228.8|737
1614079500000|2021-02-23 11:25:00|147354.7|147264.7|147143.3|147013.3|147364|147274|147125.1|146995.1|795
1614079800000|2021-02-23 11:30:00|147144.9|147014.9|147154.9|147064.9|147210.1|147092.8|147126.8|147006.9|761
1614080100000|2021-02-23 11:35:00|147153.9|147063.9|147011.2|146921.2|147157.2|147067.2|147005.8|146907.1|737
1614080400000|2021-02-23 11:40:00|147009.5|146919.5|146839.4|146749.4|147010.6|146920.6|146827.8|146737.8|634
1614080700000|2021-02-23 11:45:00|146840|146750|146823.2|146733.2|146840.3|146750.3|146724.7|146622.1|694
1614081000000|2021-02-23 11:50:00|146821.8|146731.8|146795.8|146705.8|146824.3|146734.3|146771.7|146681.7|673
1614081300000|2021-02-23 11:55:00|146794.7|146704.7|146694.9|146604.9|146804.4|146714.4|146694|146585.8|668
1614081600000|2021-02-23 12:00:00|146697.1|146607.1|146620.8|146530.8|146798.6|146708.6|146603.8|146498.9|707
1614081900000|2021-02-23 12:05:00|146620.5|146530.5|146604.3|146514.3|146875.3|146745.3|146601.4|146491.8|807
1614082200000|2021-02-23 12:10:00|146604.5|146514.5|146774.5|146684.5|146811.1|146687.3|146583.3|146490.6|775
1614082500000|2021-02-23 12:15:00|146774.8|146684.8|146728.1|146638.1|146808.2|146708.3|146711.2|146603.3|688
1614082800000|2021-02-23 12:20:00|146726.8|146636.8|146722.4|146632.4|146735.7|146645.7|146665.5|146571.1|620
1614083100000|2021-02-23 12:25:00|146722.2|146632.2|146761.3|146671.3|146784|146694|146673.4|146562.2|719
1614083400000|2021-02-23 12:30:00|146760.8|146670.8|146763|146673|146791.3|146680.2|146678.3|146561.2|760
1614083700000|2021-02-23 12:35:00|146772.1|146682.1|146814.1|146724.1|146857|146754.3|146729.4|146639.4|740
1614084000000|2021-02-23 12:40:00|146813.1|146723.1|146773.4|146683.4|146838.1|146748.1|146755|146665|739
1614084300000|2021-02-23 12:45:00|146773.2|146683.2|146832.1|146742.1|146902.7|146792.9|146767.1|146677.1|623
1614084600000|2021-02-23 12:50:00|146832.3|146742.3|146753.1|146663.1|146848.4|146758.4|146747.6|146640.8|654
1614084900000|2021-02-23 12:55:00|146753|146663|146929.2|146799.2|146979.5|146859.7|146750.6|146660.6|814
1614085200000|2021-02-23 13:00:00|146934.5|146804.5|147150.2|147020.2|147152.4|147043|146885.4|146773.6|927
1614085500000|2021-02-23 13:05:00|147150.1|147020.1|147115.1|147025.1|147150.1|147025.8|147004.1|146874.1|836
1614085800000|2021-02-23 13:10:00|147113.4|147023.4|147116.1|147026.1|147250.8|147139.3|147078.9|146965.9|852
1614086100000|2021-02-23 13:15:00|147119.9|147029.9|147039.3|146909.3|147150.8|147044.9|147007.8|146891|865
1614086400000|2021-02-23 13:20:00|147039.5|146909.5|147061|146971|147142|147022.5|147025.8|146909.5|802
1614086700000|2021-02-23 13:25:00|147062.3|146972.3|147013.2|146883.2|147189.7|147079.4|146991|146877.6|867
1614087000000|2021-02-23 13:30:00|147012.2|146882.2|147028.1|146898.1|147098.5|146982.7|146963.5|146833.5|859
1614087300000|2021-02-23 13:35:00|147032.7|146902.7|147182.8|147052.8|147237.2|147107.2|146960.3|146847.7|918
1614087600000|2021-02-23 13:40:00|147182.2|147052.2|147058.4|146928.4|147229|147115.9|146928.5|146814.9|825
1614087900000|2021-02-23 13:45:00|147059.7|146929.7|146929.4|146799.4|147062.9|146957.6|146865.3|146756.5|844
1614088200000|2021-02-23 13:50:00|146928.9|146798.9|146831.9|146701.9|146936.7|146834.7|146799.3|146693.3|810
1614088500000|2021-02-23 13:55:00|146832.8|146702.8|146717|146627|146900.2|146791.8|146712.5|146596.9|814
1614088800000|2021-02-23 14:00:00|146717.7|146627.7|146728.9|146598.9|146759.3|146630.1|146615.2|146505|844
1614089100000|2021-02-23 14:05:00|146730.7|146600.7|146800.8|146670.8|146886.1|146758.2|146712|146593.4|843
1614089400000|2021-02-23 14:10:00|146802.7|146672.7|146765.9|146635.9|146868.8|146754.6|146702.3|146572.9|899
1614089700000|2021-02-23 14:15:00|146766.1|146636.1|146645|146515|146782.4|146669.6|146609.5|146505.3|654
1614090000000|2021-02-23 14:20:00|146644.6|146514.6|146696.4|146566.4|146806.1|146676.1|146629|146510.8|690
1614090300000|2021-02-23 14:25:00|146696.9|146566.9|146718.2|146588.2|146766.8|146650.2|146662.7|146560.3|715
1614090600000|2021-02-23 14:30:00|146721.9|146591.9|146940.3|146810.3|146952.3|146835.4|146704.2|146591.9|764
1614090900000|2021-02-23 14:35:00|146940.4|146810.4|147078.8|146948.8|147178.9|147048.9|146887.3|146767.3|777
1614091200000|2021-02-23 14:40:00|147078.9|146948.9|147238.4|147108.4|147243.4|147120.5|146993.9|146863.9|816
1614091500000|2021-02-23 14:45:00|147238.1|147108.1|147422.4|147292.4|147422.4|147297.9|147211.3|147101.1|810
1614091800000|2021-02-23 14:50:00|147431.3|147301.3|146998.2|146868.2|147454.5|147324.5|146993.2|146863.2|802
1614092100000|2021-02-23 14:55:00|147000.1|146870.1|146903.5|146661.5|147193.3|147063.3|146785.2|146589.5|761
1614092400000|2021-02-23 15:00:00|146932.8|146690.8|146756.4|146626.4|146986|146756.7|146748.2|146618.2|743
1614092700000|2021-02-23 15:05:00|146758|146628|146449.4|146319.4|146758|146628|146391.6|146261.6|770
1614093000000|2021-02-23 15:10:00|146448.6|146318.6|146455.4|146325.4|146534.2|146404.2|146335.6|146219.6|771
1614093300000|2021-02-23 15:15:00|146461|146331|146377.5|146247.5|146547.6|146417.6|146365.7|146235.7|696
1614093600000|2021-02-23 15:20:00|146377.9|146247.9|146070.9|145940.9|146377.9|146247.9|146066.6|145936.6|751
1614093900000|2021-02-23 15:25:00|146073.2|145943.2|145869.3|145739.3|146075.9|145945.9|145866.9|145736.9|748
1614094200000|2021-02-23 15:30:00|145870.8|145740.8|145929.9|145799.9|146119.8|145989.8|145821.9|145691.9|749
1614094500000|2021-02-23 15:35:00|145939|145809|145721.4|145591.4|145939|145809|145712.6|145582.6|749
1614094800000|2021-02-23 15:40:00|145726.2|145596.2|145663.6|145533.6|145739.6|145609.6|145556.2|145426.2|749
1614095100000|2021-02-23 15:45:00|145665.2|145535.2|145578.9|145448.9|145675.1|145545.1|145509.4|145382.8|723
1614095400000|2021-02-23 15:50:00|145579.8|145449.8|145621|145491|145823.1|145693.1|145569.3|145439.3|682
1614095700000|2021-02-23 15:55:00|145621.4|145491.4|145573|145483|145769.2|145641.8|145563.9|145424|672
1614096000000|2021-02-23 16:00:00|145582|145492|145443.8|145313.8|145603.4|145506|145433.6|145303.6|688
1614096300000|2021-02-23 16:05:00|145443.3|145313.3|145629|145499|145649.1|145519.1|145420.7|145303|668
1614096600000|2021-02-23 16:10:00|145627.6|145497.6|145625.5|145495.5|145660.3|145533.2|145592.2|145478.5|631
1614096900000|2021-02-23 16:15:00|145625.7|145495.7|145695.3|145565.3|145695.8|145565.8|145609.2|145479.2|634
1614097200000|2021-02-23 16:20:00|145695|145565|145601.7|145471.7|145695.6|145565.6|145574.9|145444.9|595
1614097500000|2021-02-23 16:25:00|145581.8|145491.8|145493.1|145363.1|145662.9|145550.7|145460|145330|608
1614097800000|2021-02-23 16:30:00|145494.9|145364.9|145524.1|145394.1|145591.8|145470.8|145431.8|145301.8|587
1614098100000|2021-02-23 16:35:00|145523.3|145393.3|145659.3|145529.3|145661.7|145531.7|145483|145353|600
1614098400000|2021-02-23 16:40:00|145658.5|145528.5|145867.3|145737.3|145975.3|145854.5|145649.7|145519.7|692
1614098700000|2021-02-23 16:45:00|145868.3|145738.3|145930.9|145840.9|145965|145847.5|145819.1|145689.1|658
1614099000000|2021-02-23 16:50:00|145931.4|145841.4|145789.7|145699.7|146028.8|145918.1|145787.2|145675.6|611
1614099300000|2021-02-23 16:55:00|145790.7|145700.7|145892.7|145762.7|145923.2|145786.9|145784.2|145694.2|620
1614099600000|2021-02-23 17:00:00|145891.5|145761.5|146050.3|145920.3|146139.4|146035.5|145891.5|145761.5|618
1614099900000|2021-02-23 17:05:00|146050.5|145920.5|146104|145974|146143.7|146013.7|145991|145877|598
1614100200000|2021-02-23 17:10:00|146103|145973|146022.5|145892.5|146150.2|146004.9|146016.6|145886.6|635
1614100500000|2021-02-23 17:15:00|146023.7|145893.7|146041.9|145911.9|146065.2|145935.2|145884.3|145754.3|664
1614100800000|2021-02-23 17:20:00|146042.2|145912.2|145959.3|145829.3|146066.6|145936.6|145902.1|145792.3|620
1614101100000|2021-02-23 17:25:00|145959.2|145829.2|145782.1|145652.1|145964.6|145850.9|145761.1|145635.8|598
1614101400000|2021-02-23 17:30:00|145782.3|145652.3|145727.2|145637.2|145787.8|145674.4|145721.5|145594.3|533
1614101700000|2021-02-23 17:35:00|145727.3|145637.3|145903.1|145813.1|145931.3|145819.8|145725.9|145635.9|634
1614102000000|2021-02-23 17:40:00|145904.7|145814.7|146044.6|145914.6|146050.1|145920.1|145876.6|145770.5|708
1614102300000|2021-02-23 17:45:00|146045.9|145915.9|146057.9|145927.9|146101.7|145986.5|146006.7|145886|692
1614102600000|2021-02-23 17:50:00|146058.2|145928.2|145898.7|145768.7|146135.1|146005.1|145888.8|145758.8|638
1614102900000|2021-02-23 17:55:00|145897.5|145767.5|146090.3|145960.3|146109.9|145963.6|145879|145767.4|488
1614103200000|2021-02-23 18:00:00|146090.1|145960.1|146115.2|145985.2|146124.2|146016.3|146036.2|145925.8|732
1614103500000|2021-02-23 18:05:00|146116.1|145986.1|146116.8|145986.8|146124.6|146014|146071.4|145969.9|625
1614103800000|2021-02-23 18:10:00|146116.9|145986.9|146032.3|145942.3|146116.9|146004.6|146004.5|145891.5|490
1614104100000|2021-02-23 18:15:00|146026.7|145936.7|145826.5|145696.5|146068.3|145961.9|145820.9|145690.9|523
1614104400000|2021-02-23 18:20:00|145830|145700|145715.2|145585.2|145847|145728.7|145707.6|145577.6|543
1614104700000|2021-02-23 18:25:00|145715.3|145585.3|145698.1|145568.1|145742.4|145629|145678.4|145526.5|411
1614105000000|2021-02-23 18:30:00|145682.6|145592.6|145694.7|145564.7|145706.5|145595.7|145678|145553.7|439
1614105300000|2021-02-23 18:35:00|145695.6|145565.6|145677.4|145547.4|145703.2|145592.9|145627.8|145515.6|490
1614105600000|2021-02-23 18:40:00|145691.8|145561.8|145707.7|145577.7|145730.6|145617.9|145648.7|145539.4|625
1614105900000|2021-02-23 18:45:00|145706.5|145576.5|145784|145654|145843.4|145713.4|145671.9|145557.2|709
1614106200000|2021-02-23 18:50:00|145783.4|145653.4|145779.1|145689.1|145807|145689.8|145752.8|145638.4|992
1614106500000|2021-02-23 18:55:00|145777.9|145687.9|145728.5|145598.5|145803.7|145690.8|145681.5|145555.6|805
1614106800000|2021-02-23 19:00:00|145727.3|145597.3|145666.4|145576.4|145754.9|145608.6|145654.4|145526|580
1614107100000|2021-02-23 19:05:00|145666.8|145576.8|145625.4|145495.4|145702.9|145586.1|145538.5|145408.5|678
1614107400000|2021-02-23 19:10:00|145626.7|145496.7|145635|145505|145639.1|145534.4|145607.4|145494.5|345
1614107700000|2021-02-23 19:15:00|145633.7|145503.7|145626.7|145496.7|145655.8|145525.2|145607.2|145454.5|409
1614108000000|2021-02-23 19:20:00|145626.9|145496.9|145610.9|145480.9|145642.6|145525.6|145580.8|145442.5|637
1614108300000|2021-02-23 19:25:00|145608|145478|145592.6|145462.6|145613.2|145499.5|145565.6|145448.2|611
1614108600000|2021-02-23 19:30:00|145593.1|145463.1|145627.7|145537.7|145642.8|145538.3|145577.5|145447.5|611
1614108900000|2021-02-23 19:35:00|145691.2|145561.2|145626.9|145496.9|145820|145658.5|145605.4|145481.4|608
1614109200000|2021-02-23 19:40:00|145625.9|145495.9|145829.1|145699.1|145829.2|145715.8|145616.7|145486.7|852
1614109500000|2021-02-23 19:45:00|145827.9|145697.9|145800.1|145670.1|145837.5|145716.6|145758.5|145643.5|692
1614109800000|2021-02-23 19:50:00|145796.2|145666.2|145645.3|145515.3|145806.8|145676.8|145642.9|145512.9|602
1614110100000|2021-02-23 19:55:00|145645.4|145515.4|145670.4|145540.4|145676.3|145558.4|145624.2|145508.8|652
1614110400000|2021-02-23 20:00:00|145668.8|145538.8|145614.6|145524.6|145672.7|145564.2|145610.8|145454.2|598
1614110700000|2021-02-23 20:05:00|145614.3|145524.3|145605.2|145475.2|145638.2|145531.2|145546.6|145416.6|577
1614111000000|2021-02-23 20:10:00|145608|145478|145533|145403|145613.4|145495.1|145515.3|145402|788
1614111300000|2021-02-23 20:15:00|145533.1|145403.1|145586|145456|145597.6|145484.4|145508.9|145378.9|480
1614111600000|2021-02-23 20:20:00|145584.8|145454.8|145548.3|145418.3|145584.8|145467.6|145509.8|145380.3|657
1614111900000|2021-02-23 20:25:00|145549.6|145419.6|145534.6|145444.6|145567.4|145467.8|145513.4|145396.6|579
1614112200000|2021-02-23 20:30:00|145535.1|145445.1|145524.7|145434.7|145563.8|145455.9|145516.3|145408.4|368
1614112500000|2021-02-23 20:35:00|145522.6|145432.6|145446.6|145316.6|145540.8|145434.7|145368.5|145238.5|603
1614112800000|2021-02-23 20:40:00|145447.4|145317.4|145568.4|145438.4|145578|145465.8|145407.7|145301.5|689
1614113100000|2021-02-23 20:45:00|145569.9|145439.9|145448.9|145358.9|145571.6|145456.1|145448.9|145305|591
1614113400000|2021-02-23 20:50:00|145465.1|145375.1|145504.4|145374.4|145511.6|145404.7|145452.6|145348.2|662
1614113700000|2021-02-23 20:55:00|145506.7|145376.7|145477.7|145347.7|145534|145426.4|145435.4|145305.4|559
1614114000000|2021-02-23 21:00:00|145476.2|145346.2|145457|145367|145496.9|145371.1|145395.9|145289.8|510
1614114300000|2021-02-23 21:05:00|145457.7|145367.7|145505.1|145415.1|145550.7|145420.7|145455.4|145343.8|602
1614114600000|2021-02-23 21:10:00|145503.9|145413.9|145675.3|145545.3|145720.4|145590.4|145501|145392.1|500
1614114900000|2021-02-23 21:15:00|145662|145532|145665.4|145535.4|145677.8|145562|145638.4|145517.1|204
1614115200000|2021-02-23 21:20:00|145666.3|145536.3|145669.8|145539.8|145679.4|145554.3|145644.3|145522.9|130
1614115500000|2021-02-23 21:25:00|145669.1|145539.1|145525.9|145395.9|145673.9|145554.3|145510.6|145346.6|302
1614115800000|2021-02-23 21:30:00|145526.1|145396.1|145517|145387|145568.6|145417|145459.2|145321|449
1614116100000|2021-02-23 21:35:00|145516.1|145386.1|145528.4|145398.4|145629.1|145484|145506.7|145376.7|378
1614116400000|2021-02-23 21:40:00|145520.6|145390.6|145566.5|145436.5|145610.1|145449|145484.6|145354.6|315
1614116700000|2021-02-23 21:45:00|145568.5|145438.5|145572|145442|145623.2|145460.5|145533.8|145349.5|218
1614117000000|2021-02-23 21:50:00|145576.2|145446.2|145623.5|145493.5|145687.7|145525.8|145501.3|145328.3|322
1614117300000|2021-02-23 21:55:00|145623.3|145493.3|145573.4|145331.4|145692.2|145514.5|145565.9|145323.9|305
1614117600000|2021-02-23 22:00:00|145573.3|145331.3|145574.2|145332.2|145692|145450|145572.8|145330.8|49
1614117900000|2021-02-23 22:05:00|145587.5|145345.5|145578.4|145336.4|145607.3|145365.3|145551|145309|175
1614118200000|2021-02-23 22:10:00|145580.3|145338.3|145582.6|145340.6|145584.2|145342.2|145574.4|145332.4|102
1614118500000|2021-02-23 22:15:00|145579.4|145337.4|145580.2|145338.2|145586.9|145344.9|145569.1|145327.1|148
1614118800000|2021-02-23 22:20:00|145579.7|145337.7|145570.1|145328.1|145585|145343|145565.4|145323.4|116
1614119100000|2021-02-23 22:25:00|145575.2|145333.2|145580.7|145338.7|145598.1|145398|145527|145326.1|158
1614119400000|2021-02-23 22:30:00|145579.4|145337.4|145576.6|145334.6|145594.8|145395.2|145521.3|145327.9|163
1614119700000|2021-02-23 22:35:00|145588.4|145346.4|145576.7|145337.1|145596.3|145392.6|145521.4|145326.9|207
1614120000000|2021-02-23 22:40:00|145589.3|145347.3|145567.8|145351|145596.7|145396.5|145512.3|145303|159
1614120300000|2021-02-23 22:45:00|145584.7|145342.7|145573.1|145357.3|145603.5|145431.6|145523.7|145303.1|233
1614120600000|2021-02-23 22:50:00|145596.2|145354.2|145588.7|145346.7|145599.2|145413.1|145524.1|145315.5|231
1614120900000|2021-02-23 22:55:00|145589.9|145347.9|145576.1|145334.1|145606.1|145370.2|145556.4|145314.4|130
1614121200000|2021-02-23 23:00:00|145581.2|145339.2|145599.3|145469.3|145658.4|145482.4|145431|145281.7|516
1614121500000|2021-02-23 23:05:00|145599.7|145469.7|145569.8|145338.8|145755.3|145557.3|145476.5|145324.8|570
1614121800000|2021-02-23 23:10:00|145570.4|145339.5|145604.4|145474.4|145685.2|145491.3|145508.4|145336.8|474
1614122100000|2021-02-23 23:15:00|145601.3|145471.3|145618.9|145488.9|145659.9|145522.2|145600.8|145446.2|272
1614122400000|2021-02-23 23:20:00|145619.1|145489.1|145719.9|145589.9|145817.8|145654.3|145602.9|145445.9|493
1614122700000|2021-02-23 23:25:00|145718.7|145588.7|145706.6|145576.6|145771.6|145604.8|145563.8|145379.7|623
1614123000000|2021-02-23 23:30:00|145702.8|145572.8|145619.9|145489.9|145742|145594.5|145619.3|145460|550
1614123300000|2021-02-23 23:35:00|145623.6|145493.6|145618.8|145488.8|145645.6|145531.4|145601.9|145471.9|393
1614123600000|2021-02-23 23:40:00|145620.2|145490.2|145526.8|145396.8|145626.5|145519.9|145500.9|145387.6|181
1614123900000|2021-02-23 23:45:00|145527.6|145397.6|145602|145472|145733|145531.5|145516.4|145386.4|441
1614124200000|2021-02-23 23:50:00|145603.1|145473.1|145599.9|145469.9|145616.5|145490.9|145579.3|145460.4|296
1614124500000|2021-02-23 23:55:00|145600.6|145470.6|145608|145478|145624.9|145499.1|145586.4|145463.1|281
1614124800000|2021-02-24 00:00:00|145611.5|145481.5|145601.4|145471.4|145650.8|145520.8|145591.7|145431.6|643
1614125100000|2021-02-24 00:05:00|145600.9|145470.9|145666.9|145536.9|145726.2|145556.8|145593.6|145463.6|497
1614125400000|2021-02-24 00:10:00|145666.8|145536.8|145723.9|145593.9|145775.5|145615.8|145495.8|145347.5|575
1614125700000|2021-02-24 00:15:00|145735|145605|145690.3|145560.3|145757.1|145605|145538.5|145367.5|613
1614126000000|2021-02-24 00:20:00|145690.9|145560.9|145668.3|145538.3|145721.2|145591.2|145537.7|145388.9|708
1614126300000|2021-02-24 00:25:00|145668.2|145538.2|145648.8|145558.8|145695.7|145565.7|145572.2|145442.2|743
1614126600000|2021-02-24 00:30:00|145645.6|145555.6|145666.7|145536.7|145732|145602|145609.8|145479|681
1614126900000|2021-02-24 00:35:00|145666.6|145536.6|145644.1|145514.1|145668.5|145547.5|145637.5|145508.3|1043
1614127200000|2021-02-24 00:40:00|145649.8|145519.8|145553.2|145423.2|145649.8|145519.8|145552.3|145379.8|964
1614127500000|2021-02-24 00:45:00|145552.6|145422.6|145460.6|145330.6|145555.8|145425.8|145449.4|145319.4|623
1614127800000|2021-02-24 00:50:00|145461.5|145331.5|145466.7|145336.7|145502.6|145372.6|145434.3|145324.2|496
1614128100000|2021-02-24 00:55:00|145466.5|145336.5|145496.1|145366.1|145578.2|145408.3|145462.1|145332.1|636
1614128400000|2021-02-24 01:00:00|145496.7|145366.7|145574.4|145444.4|145631.4|145458.8|145496.3|145366.3|688
1614128700000|2021-02-24 01:05:00|145573.8|145443.8|145368.6|145238.6|145607.9|145447.8|145246.9|145102.1|616
1614129000000|2021-02-24 01:10:00|145368.8|145238.8|145286.3|145156.3|145428.1|145242.3|145279.1|145128.9|664
1614129300000|2021-02-24 01:15:00|145285.9|145155.9|145233|145103|145309|145189.3|145220.4|145090.4|413
1614129600000|2021-02-24 01:20:00|145232.9|145102.9|145314|145184|145341.8|145193.9|145212|145041.6|613
1614129900000|2021-02-24 01:25:00|145319.9|145189.9|145319.4|145189.4|145323.3|145208.6|145294.4|145176.2|870
1614130200000|2021-02-24 01:30:00|145318.5|145188.5|145330.3|145200.3|145357.8|145235.1|145307.6|145186.7|428
1614130500000|2021-02-24 01:35:00|145330.5|145200.5|145341.3|145211.3|145361.3|145242.6|145313.1|145183.1|313
1614130800000|2021-02-24 01:40:00|145341.1|145211.1|145407.5|145277.5|145422.5|145292.5|145338.6|145208.6|400
1614131100000|2021-02-24 01:45:00|145407.8|145277.8|145253.6|145123.6|145407.8|145288.8|145242.1|145112.1|473
1614131400000|2021-02-24 01:50:00|145254.3|145124.3|145236.4|145106.4|145263.3|145133.3|145203.3|145073.3|383
1614131700000|2021-02-24 01:55:00|145236.5|145106.5|145291.7|145161.7|145310.5|145190|145231.8|145106.5|426
1614132000000|2021-02-24 02:00:00|145287.5|145157.5|145498.5|145368.5|145564|145398.4|145287.5|145157.5|660
1614132300000|2021-02-24 02:05:00|145503.4|145373.4|145448.9|145318.9|145514.1|145384.1|145416.8|145286.8|553
1614132600000|2021-02-24 02:10:00|145442.2|145312.2|145422.3|145292.3|145448|145318|145407.8|145277.8|589
1614132900000|2021-02-24 02:15:00|145423.5|145293.5|145439.8|145309.8|145500.8|145318.4|145394.7|145245.4|553
1614133200000|2021-02-24 02:20:00|145431.5|145301.5|145446.7|145316.7|145537|145359.8|145395.2|145226.8|608
1614133500000|2021-02-24 02:25:00|145446.2|145316.2|145486.7|145356.7|145507.7|145377.7|145431.5|145249|546
1614133800000|2021-02-24 02:30:00|145487.3|145357.3|145479.6|145349.6|145502.6|145372.6|145404.4|145274.4|501
1614134100000|2021-02-24 02:35:00|145473.2|145343.2|145511.9|145381.9|145585|145406.2|145461|145311.4|505
1614134400000|2021-02-24 02:40:00|145511.4|145381.4|145512.5|145382.5|145550.2|145420.2|145487.1|145357.1|422
1614134700000|2021-02-24 02:45:00|145521|145391|145524.2|145394.2|145545.1|145415.1|145492.3|145362.3|415
1614135000000|2021-02-24 02:50:00|145523.5|145393.5|145537.8|145407.8|145556.6|145426.6|145503.9|145373.9|476
1614135300000|2021-02-24 02:55:00|145537.1|145407.1|145590.9|145460.9|145607.2|145472|145526.7|145390.1|497
1614135600000|2021-02-24 03:00:00|145588.1|145458.1|145539.9|145409.9|145604.7|145474.7|145519|145355.9|547
1614135900000|2021-02-24 03:05:00|145540.2|145410.2|145562.3|145432.3|145571.7|145441.7|145519.3|145389.3|585
1614136200000|2021-02-24 03:10:00|145562.4|145432.4|145548.3|145418.3|145570.6|145440.6|145527.4|145397.4|407
1614136500000|2021-02-24 03:15:00|145549.7|145419.7|145558.1|145428.1|145569.8|145439.8|145532.1|145402.1|543
1614136800000|2021-02-24 03:20:00|145546.5|145416.5|145601.3|145471.3|145618.7|145488.7|145546.5|145416.5|571
1614137100000|2021-02-24 03:25:00|145600.4|145470.4|145607.7|145477.7|145614.7|145484.7|145565.8|145435.8|540
1614137400000|2021-02-24 03:30:00|145606.3|145476.3|145685.7|145555.7|145750.9|145582.7|145589.4|145459.4|568
1614137700000|2021-02-24 03:35:00|145684.2|145554.2|145711.6|145581.6|145711.7|145581.7|145661.1|145531.1|417
1614138000000|2021-02-24 03:40:00|145711.8|145581.8|145697.9|145567.9|145714.8|145584.8|145659.5|145529.5|478
1614138300000|2021-02-24 03:45:00|145705|145575|145715|145585|145733.3|145603.3|145678.1|145548.1|453
1614138600000|2021-02-24 03:50:00|145718.2|145588.2|145685.8|145555.8|145728.4|145598.4|145675.2|145545.2|491
1614138900000|2021-02-24 03:55:00|145688.6|145558.6|145688.2|145558.2|145730.7|145600.7|145676.2|145546.2|402
1614139200000|2021-02-24 04:00:00|145687.8|145557.8|145738|145608|145767.7|145637.7|145687.8|145557|538
1614139500000|2021-02-24 04:05:00|145739|145609|145751.9|145621.9|145772.1|145642.1|145730.7|145600.7|453
1614139800000|2021-02-24 04:10:00|145750.6|145620.6|145762.2|145632.2|145778.6|145648.6|145737.6|145607.6|355
1614140100000|2021-02-24 04:15:00|145766.2|145636.2|145751.3|145621.3|145774.4|145644.4|145739.2|145609.2|485
1614140400000|2021-02-24 04:20:00|145752.9|145622.9|145763.3|145633.3|145799.5|145669.5|145738.3|145608.3|478
1614140700000|2021-02-24 04:25:00|145761.9|145631.9|145743|145613|145820|145652.7|145736.9|145606.9|541
1614141000000|2021-02-24 04:30:00|145738.8|145608.8|145761.3|145631.3|145772.1|145642.1|145722.2|145592.2|467
1614141300000|2021-02-24 04:35:00|145762.3|145632.3|145756.4|145626.4|145770.2|145640.2|145736.4|145606.4|537
1614141600000|2021-02-24 04:40:00|145755.7|145625.7|145758.4|145628.4|145761.3|145631.3|145740.5|145610.5|412
1614141900000|2021-02-24 04:45:00|145759.1|145629.1|145765.8|145635.8|145771|145641|145742.1|145612.1|342
1614142200000|2021-02-24 04:50:00|145765.5|145635.5|145763.9|145633.9|145775.8|145645.8|145759.6|145629.6|360
1614142500000|2021-02-24 04:55:00|145764.5|145634.5|145765.2|145635.2|145777.1|145651.6|145732|145629.4|306
1614142800000|2021-02-24 05:00:00|145766.4|145636.4|145769.5|145639.5|145791.9|145673.4|145739.1|145628.5|388
1614143100000|2021-02-24 05:05:00|145771.4|145641.4|145797.1|145667.1|145799.9|145669.9|145742.9|145634.8|471
1614143400000|2021-02-24 05:10:00|145797.8|145667.8|145899.6|145769.6|145957.5|145827.5|145792.9|145662.9|490
1614143700000|2021-02-24 05:15:00|145899.3|145769.3|145814|145684|145920|145790|145804|145674|702
1614144000000|2021-02-24 05:20:00|145815.5|145685.5|145861.1|145731.1|145869.9|145739.9|145755.3|145586.7|695
1614144300000|2021-02-24 05:25:00|145861.9|145731.9|145946.2|145816.2|145955.7|145843.4|145857.1|145727.1|489
1614144600000|2021-02-24 05:30:00|145945.9|145815.9|145925.8|145795.8|145956|145842.8|145909.5|145779.5|653
1614144900000|2021-02-24 05:35:00|145924.3|145794.3|145875.7|145745.7|145924.3|145794.3|145856.2|145726.2|561
1614145200000|2021-02-24 05:40:00|145877.8|145747.8|145906.4|145776.4|145952.6|145822.6|145860|145730|766
1614145500000|2021-02-24 05:45:00|145905.6|145775.6|145910.4|145780.4|145961.5|145790.1|145877.6|145712.1|616
1614145800000|2021-02-24 05:50:00|145903.2|145773.2|145920.4|145790.4|145965.8|145829.1|145886.3|145726.2|782
1614146100000|2021-02-24 05:55:00|145919.1|145789.1|145930|145800|145998.9|145849.2|145898.1|145762.1|730
1614146400000|2021-02-24 06:00:00|145926.7|145796.7|145935|145805|145956.2|145826.2|145918.4|145788.4|408
1614146700000|2021-02-24 06:05:00|145933.4|145803.4|145987.1|145857.1|145989.5|145872.4|145930.5|145800.5|461
1614147000000|2021-02-24 06:10:00|145990|145860|145972.5|145842.5|145993.4|145886.7|145953.3|145823.3|402
1614147300000|2021-02-24 06:15:00|145974.2|145844.2|146117.1|145987.1|146143.5|145993.9|145940.1|145810.1|538
1614147600000|2021-02-24 06:20:00|146117.8|145987.8|146013.5|145883.5|146119.4|145989.4|146007.6|145877.6|454
1614147900000|2021-02-24 06:25:00|146013.9|145883.9|145998.8|145868.8|146019.7|145889.7|145926.8|145796.8|443
1614148200000|2021-02-24 06:30:00|145999.3|145869.3|145994.1|145864.1|146042.1|145912.1|145976|145846|624
1614148500000|2021-02-24 06:35:00|145992.6|145862.6|145964|145834|145993.9|145885.4|145943.3|145827.9|409
1614148800000|2021-02-24 06:40:00|145964.2|145834.2|145784.5|145654.5|145970|145848.4|145765.8|145635.8|494
1614149100000|2021-02-24 06:45:00|145786|145656|145654.2|145524.2|145868.5|145738.5|145654.2|145524.2|443
1614149400000|2021-02-24 06:50:00|145663.6|145533.6|145814.6|145684.6|145886.1|145709.4|145652.6|145511.3|539
1614149700000|2021-02-24 06:55:00|145816.8|145686.8|145800.1|145670.1|145817.7|145687.7|145778.9|145648.9|322
1614150000000|2021-02-24 07:00:00|145798.9|145668.9|145737.7|145607.7|145842.4|145712.4|145637.3|145507.3|786
1614150300000|2021-02-24 07:05:00|145746|145616|145491.3|145361.3|145778|145648|145438.5|145281.9|833
1614150600000|2021-02-24 07:10:00|145481.8|145351.8|145506.7|145416.7|145548.5|145418.5|145481.6|145351.6|730
1614150900000|2021-02-24 07:15:00|145506.1|145416.1|145581.9|145451.9|145613.8|145483.8|145466|145336|703
1614151200000|2021-02-24 07:20:00|145581.2|145451.2|145661.9|145531.9|145695.1|145565.1|145568.7|145439.5|672
1614151500000|2021-02-24 07:25:00|145666.8|145536.8|145532.6|145402.6|145731|145601|145474.7|145344.7|733
1614151800000|2021-02-24 07:30:00|145532|145402|145609.2|145479.2|145642.4|145534.3|145482.3|145372.4|712
1614152100000|2021-02-24 07:35:00|145612|145482|145625.4|145495.4|145655.9|145525.9|145500.9|145380.7|766
1614152400000|2021-02-24 07:40:00|145627.1|145497.1|145565.1|145475.1|145692.1|145578.3|145468.5|145367.8|775
1614152700000|2021-02-24 07:45:00|145565|145475|145693.5|145563.5|145703.9|145598.2|145445.7|145340.7|838
1614153000000|2021-02-24 07:50:00|145691.4|145561.4|145675.8|145585.8|145831.8|145701.8|145667.9|145539.4|777
1614153300000|2021-02-24 07:55:00|145676.4|145586.4|145546.4|145456.4|145676.4|145586.4|145517.1|145427.1|782
1614153600000|2021-02-24 08:00:00|145554.2|145464.2|145514|145424|145715.5|145585.5|145442.6|145341.2|955
1614153900000|2021-02-24 08:05:00|145513.7|145423.7|145303.6|145213.6|145513.7|145423.7|145282.5|145192.5|847
1614154200000|2021-02-24 08:10:00|145304|145214|145680.1|145550.1|145765.4|145648.8|145302.6|145212.6|927
1614154500000|2021-02-24 08:15:00|145678.8|145548.8|145678.9|145548.9|145813.7|145689|145627.2|145525|851
1614154800000|2021-02-24 08:20:00|145679.4|145549.4|145674|145544|145748.4|145649.4|145564.3|145434.3|842
1614155100000|2021-02-24 08:25:00|145669.2|145539.2|145902.6|145772.6|145922.9|145792.9|145633.9|145533.6|856
1614155400000|2021-02-24 08:30:00|145904.3|145774.3|145778.8|145648.8|145967.9|145858.6|145733.4|145603.4|905
1614155700000|2021-02-24 08:35:00|145780.7|145650.7|145887|145757|145912|145800.6|145713.4|145583.4|843
1614156000000|2021-02-24 08:40:00|145886.8|145756.8|146106.7|146016.7|146135|146017.3|145855.1|145725.1|932
1614156300000|2021-02-24 08:45:00|146105.9|146015.9|146026.1|145936.1|146142.2|146028.8|145891.4|145793|882
1614156600000|2021-02-24 08:50:00|146025.5|145935.5|145959.6|145869.6|146030.2|145940.2|145910.1|145820.1|764
1614156900000|2021-02-24 08:55:00|145958.3|145868.3|145942.1|145852.1|145995.1|145905.1|145909.4|145819.4|851
1614157200000|2021-02-24 09:00:00|145939.3|145849.3|146058|145968|146064.9|145974.9|145832.3|145738.5|839
1614157500000|2021-02-24 09:05:00|146059.4|145969.4|146025.4|145935.4|146108.4|146005.7|145921.4|145816.7|814
1614157800000|2021-02-24 09:10:00|146027.5|145937.5|146125.6|146035.6|146128|146038|145872.6|145767.4|807
1614158100000|2021-02-24 09:15:00|146124.5|146034.5|145965.4|145875.4|146127.3|146037.3|145934.7|145819.6|869
1614158400000|2021-02-24 09:20:00|145965.5|145875.5|145947.6|145857.6|146011.9|145921.9|145932.8|145842.8|770
1614158700000|2021-02-24 09:25:00|145949.1|145859.1|145659.8|145529.8|145979.8|145889.8|145653.5|145523.5|815
1614159000000|2021-02-24 09:30:00|145660.8|145530.8|145728|145598|145770.6|145674.5|145635.1|145505.1|872
1614159300000|2021-02-24 09:35:00|145729.5|145599.5|145832|145702|145880.3|145790.3|145704.8|145583.1|865
1614159600000|2021-02-24 09:40:00|145833.8|145703.8|145743.6|145653.6|145836.1|145727.6|145734.9|145644.9|722
1614159900000|2021-02-24 09:45:00|145743.8|145653.8|145717.2|145627.2|145774.3|145676.2|145598.1|145487.9|745
1614160200000|2021-02-24 09:50:00|145717.8|145627.8|145615.6|145525.6|145719.1|145629.1|145608.8|145478.8|746
1614160500000|2021-02-24 09:55:00|145615|145525|145636.8|145546.8|145699.3|145576.9|145613|145523|727
1614160800000|2021-02-24 10:00:00|145632.4|145542.4|145650.4|145560.4|145669.1|145579.1|145621.8|145531.8|596
1614161100000|2021-02-24 10:05:00|145648.9|145558.9|145702.7|145612.7|145784.5|145694.5|145647.6|145557.6|668
1614161400000|2021-02-24 10:10:00|145709.1|145619.1|145772.8|145682.8|145847.7|145740.4|145662.3|145569.4|788
1614161700000|2021-02-24 10:15:00|145772.4|145682.4|145758.1|145628.1|145867.9|145755.9|145713|145592.7|752
1614162000000|2021-02-24 10:20:00|145758.2|145628.2|145801.9|145711.9|145879.7|145749.7|145723.9|145602.3|716
1614162300000|2021-02-24 10:25:00|145801.1|145711.1|145753.5|145663.5|145821.7|145731.7|145662.5|145572.5|694
1614162600000|2021-02-24 10:30:00|145751.7|145661.7|145689.8|145599.8|145788.1|145698.1|145684.7|145594.7|783
1614162900000|2021-02-24 10:35:00|145689.7|145599.7|145711.2|145621.2|145724.7|145634.7|145657.7|145567.7|683
1614163200000|2021-02-24 10:40:00|145711.1|145621.1|145708.6|145618.6|145767.3|145677.3|145687.6|145597.6|522
1614163500000|2021-02-24 10:45:00|145709.6|145619.6|145740|145650|145753.3|145651.3|145693.8|145603.8|565
1614163800000|2021-02-24 10:50:00|145740.3|145650.3|145734.4|145644.4|145773.8|145683.8|145711.3|145621.3|483
1614164100000|2021-02-24 10:55:00|145734.2|145644.2|145680|145590|145785|145695|145659.8|145569.8|481
1614164400000|2021-02-24 11:00:00|145680.7|145590.7|145622.9|145532.9|145680.7|145590.7|145581|145491|574
1614164700000|2021-02-24 11:05:00|145621.6|145531.6|145511.8|145381.8|145684.3|145594.3|145441.1|145331.2|686
1614165000000|2021-02-24 11:10:00|145513.4|145383.4|145566.4|145476.4|145595.3|145505.3|145479.7|145381.4|798
1614165300000|2021-02-24 11:15:00|145566.1|145476.1|145683|145593|145709.5|145606.4|145501.8|145385.1|691
1614165600000|2021-02-24 11:20:00|145683.7|145593.7|145398.1|145308.1|145686.2|145596.2|145388.2|145290.8|750
1614165900000|2021-02-24 11:25:00|145400.9|145310.9|145315|145225|145435.6|145345.6|145293.5|145203.5|821
1614166200000|2021-02-24 11:30:00|145314.6|145224.6|145466.7|145376.7|145481.2|145391|145314.3|145224.3|593
1614166500000|2021-02-24 11:35:00|145467|145377|145467.6|145377.6|145605.9|145506.4|145458.3|145368.3|598
1614166800000|2021-02-24 11:40:00|145467.1|145377.1|145535.5|145445.5|145562.1|145470.5|145400.9|145310.9|729
1614167100000|2021-02-24 11:45:00|145536|145446|145504.1|145414.1|145588|145498|145504|145398|609
1614167400000|2021-02-24 11:50:00|145505.1|145415.1|145490.4|145400.4|145544.3|145452.2|145456.1|145360.1|814
1614167700000|2021-02-24 11:55:00|145473|145383|145586.5|145456.5|145596.3|145466.3|145413.6|145283.6|744
1614168000000|2021-02-24 12:00:00|145586.6|145456.6|144749.7|144619.7|145598.9|145497.8|144619.9|144489.9|849
1614168300000|2021-02-24 12:05:00|144742.9|144612.9|144600.5|144470.5|145036.6|144848.1|144578.3|144463.7|825
1614168600000|2021-02-24 12:10:00|144604.2|144474.2|144884.5|144754.5|144904|144774|144598|144468|818
1614168900000|2021-02-24 12:15:00|144885.1|144755.1|144159.5|144029.5|144893.2|144777.1|144154.3|144024.3|869
1614169200000|2021-02-24 12:20:00|144159|144029|144160.3|144030.3|144342.2|144212.2|144032.1|143902.1|844
1614169500000|2021-02-24 12:25:00|144159.9|144029.9|144127.9|143997.9|144210.3|144080.3|144041.4|143911.4|892
1614169800000|2021-02-24 12:30:00|144127.1|143997.1|144335.4|144205.4|144347.7|144243.8|144116|143986|868
1614170100000|2021-02-24 12:35:00|144335.6|144205.6|144196.9|144066.9|144344.3|144225.4|144175.9|144058.3|846
1614170400000|2021-02-24 12:40:00|144197|144067|144347.1|144217.1|144430.6|144300.6|144179.8|144065.4|893
1614170700000|2021-02-24 12:45:00|144346.1|144216.1|144313.5|144223.5|144393.7|144263.7|144313.5|144209.3|711
1614171000000|2021-02-24 12:50:00|144332.9|144202.9|144362.7|144232.7|144366.2|144236.2|144203|144073|791
1614171300000|2021-02-24 12:55:00|144361.6|144231.6|144494.1|144364.1|144539.2|144409.2|144353.5|144225.8|817
1614171600000|2021-02-24 13:00:00|144492.7|144362.7|144616.8|144486.8|144621.4|144491.4|144446.5|144328.7|793
1614171900000|2021-02-24 13:05:00|144613.7|144483.7|144492.7|144402.7|144623.1|144520.9|144470|144347.5|738
1614172200000|2021-02-24 13:10:00|144495.5|144405.5|144718.7|144588.7|144756.9|144650.9|144488.1|144398.1|821
1614172500000|2021-02-24 13:15:00|144723.7|144593.7|144925.7|144795.7|144972.7|144842.7|144682.5|144564.3|813
1614172800000|2021-02-24 13:20:00|144921|144791|145125.6|144995.6|145129.7|145009.8|144840.8|144710.8|895
1614173100000|2021-02-24 13:25:00|145135.5|145005.5|144931.2|144801.2|145135.5|145032.1|144765.2|144635.2|981
1614173400000|2021-02-24 13:30:00|144931|144801|145090.4|144960.4|145129.9|145022.7|144866.3|144756.4|891
1614173700000|2021-02-24 13:35:00|145092.4|144962.4|145120.9|145030.9|145284.2|145154.2|145086.3|144956.3|873
1614174000000|2021-02-24 13:40:00|145120.3|145030.3|145404.6|145274.6|145413.3|145283.3|145076.6|144946.6|905
1614174300000|2021-02-24 13:45:00|145405.9|145275.9|145685.1|145555.1|145708.4|145578.4|145365.9|145252.1|995
1614174600000|2021-02-24 13:50:00|145691|145561|145614.3|145484.3|145741.1|145611.1|145434.7|145304.7|1044
1614174900000|2021-02-24 13:55:00|145609.1|145479.1|145614.9|145484.9|145804|145674|145548.8|145418.8|1027
1614175200000|2021-02-24 14:00:00|145621.1|145491.1|145494.1|145364.1|145756|145626|145462|145352|1036
1614175500000|2021-02-24 14:05:00|145495.2|145365.2|145325.8|145195.8|145500.1|145370.1|145295.5|145189.3|906
1614175800000|2021-02-24 14:10:00|145326.6|145196.6|145371.8|145281.8|145526.9|145399.4|145311.7|145190.9|916
1614176100000|2021-02-24 14:15:00|145370.8|145280.8|145469.6|145379.6|145563.2|145444.4|145369.2|145279.2|809
1614176400000|2021-02-24 14:20:00|145470.2|145380.2|145573|145443|145723.8|145609|145465.1|145375.1|768
1614176700000|2021-02-24 14:25:00|145574.6|145444.6|145960.8|145830.8|145984.6|145854.6|145560.9|145444.6|677
1614177000000|2021-02-24 14:30:00|145960.4|145830.4|145967.3|145837.3|146017.7|145887.7|145832.9|145716.8|782
1614177300000|2021-02-24 14:35:00|145972|145842|145996.6|145866.6|146270.5|146140.5|145954.3|145824.3|798
1614177600000|2021-02-24 14:40:00|146000|145870|145917|145787|146100.2|145970.2|145738.7|145608.7|817
1614177900000|2021-02-24 14:45:00|145913.9|145783.9|146185.9|146055.9|146194.3|146064.3|145859.9|145729.9|935
1614178200000|2021-02-24 14:50:00|146187.2|146057.2|146253.5|146163.5|146351.6|146234.9|146119|145999|977
1614178500000|2021-02-24 14:55:00|146256.5|146166.5|146236.2|146106.2|146308.4|146186.8|146111.1|145994.9|956
1614178800000|2021-02-24 15:00:00|146245.1|146115.1|146290.4|146160.4|146290.4|146160.4|146034.5|145904.5|1037
1614179100000|2021-02-24 15:05:00|146287.5|146157.5|146373.3|146243.3|146440.9|146310.9|146189.3|146059.3|1033
1614179400000|2021-02-24 15:10:00|146373.8|146243.8|146516.9|146426.9|146557.8|146439.5|146291.2|146161.2|1020
1614179700000|2021-02-24 15:15:00|146538.7|146408.7|146535.5|146405.5|146680.2|146550.2|146512.6|146396.4|950
1614180000000|2021-02-24 15:20:00|146535.7|146405.7|146242.2|146112.2|146625.4|146495.4|146242.2|146112.2|920
1614180300000|2021-02-24 15:25:00|146247.6|146117.6|146188.3|146058.3|146289.8|146159.8|146137.6|146016.4|1053
1614180600000|2021-02-24 15:30:00|146189.8|146059.8|146412.6|146282.6|146412.6|146282.6|146125.6|145995.6|1016
1614180900000|2021-02-24 15:35:00|146416|146286|146538.1|146408.1|146643.1|146513.1|146349.8|146219.8|964
1614181200000|2021-02-24 15:40:00|146539.6|146409.6|146350.1|146220.1|146553.1|146423.1|146330.4|146200.4|980
1614181500000|2021-02-24 15:45:00|146351.9|146221.9|146215.7|146085.7|146430.9|146300.9|146199.7|146069.7|997
1614181800000|2021-02-24 15:50:00|146211.9|146081.9|146296.8|146166.8|146350.7|146220.8|146205.7|146075.7|971
1614182100000|2021-02-24 15:55:00|146296.9|146166.9|146065.7|145935.7|146299.7|146169.7|146046.9|145916.9|973
1614182400000|2021-02-24 16:00:00|146064.8|145934.8|146030.3|145900.3|146107.3|145994.2|145962.5|145854.1|958
1614182700000|2021-02-24 16:05:00|146029.5|145899.5|145945.2|145815.2|146074|145947.5|145793.9|145663.9|924
1614183000000|2021-02-24 16:10:00|145941.9|145811.9|145916.2|145786.2|146053.2|145929.1|145909.2|145779.2|937
1614183300000|2021-02-24 16:15:00|145920.4|145790.4|145757.8|145627.8|145920.4|145790.4|145754.3|145624.3|886
1614183600000|2021-02-24 16:20:00|145756.3|145626.3|145640.6|145510.6|145759|145629|145596.1|145466.1|825
1614183900000|2021-02-24 16:25:00|145640.3|145510.3|145658.3|145528.3|145671.6|145556.7|145514.1|145384.1|916
1614184200000|2021-02-24 16:30:00|145665.9|145535.9|145658.5|145528.5|145719.7|145589.7|145645.2|145515.2|790
1614184500000|2021-02-24 16:35:00|145658.7|145528.7|145480.3|145350.3|145667.3|145543|145457.8|145328.5|802
1614184800000|2021-02-24 16:40:00|145480.4|145350.4|145705.6|145575.6|145716.3|145586.3|145478.1|145348.1|728
1614185100000|2021-02-24 16:45:00|145707.2|145577.2|145491.6|145361.6|145778.4|145648.4|145480.4|145350.4|877
1614185400000|2021-02-24 16:50:00|145496.7|145366.7|145550.5|145420.5|145550.5|145420.5|145474.1|145344.1|693
1614185700000|2021-02-24 16:55:00|145551|145421|145579.3|145449.3|145604.6|145496.3|145537.9|145420.4|727
1614186000000|2021-02-24 17:00:00|145581.8|145451.8|145428.8|145298.8|145583.7|145453.7|145415.8|145285.8|708
1614186300000|2021-02-24 17:05:00|145428.6|145298.6|145362.4|145232.4|145429.6|145318|145350.2|145227|558
1614186600000|2021-02-24 17:10:00|145362.5|145232.5|145437.1|145307.1|145452.7|145331.7|145344.6|145230.7|679
1614186900000|2021-02-24 17:15:00|145436.4|145306.4|145305.4|145175.4|145457.7|145344.2|145277.1|145147.1|725
1614187200000|2021-02-24 17:20:00|145306|145176|145375.4|145245.4|145380.7|145250.7|145292.2|145162.2|688
1614187500000|2021-02-24 17:25:00|145375.3|145245.3|145392.3|145262.3|145483.8|145353.8|145349.8|145244.6|605
1614187800000|2021-02-24 17:30:00|145391.8|145261.8|145302.3|145172.3|145392.6|145262.6|145279.9|145171.9|468
1614188100000|2021-02-24 17:35:00|145302.9|145172.9|145286.2|145156.2|145305.1|145192.4|145250.4|145126.3|626
1614188400000|2021-02-24 17:40:00|145286.5|145156.5|145261|145171|145290.8|145180.4|145239.2|145131.4|668
1614188700000|2021-02-24 17:45:00|145260.2|145170.2|145304|145214|145391.2|145261.2|145247|145157|894
1614189000000|2021-02-24 17:50:00|145304.4|145214.4|145316|145186|145344.6|145217.2|145283.7|145155.9|968
1614189300000|2021-02-24 17:55:00|145315.8|145185.8|145415.4|145285.4|145415.4|145285.4|145293.3|145183|915
1614189600000|2021-02-24 18:00:00|145409.3|145279.3|145631.5|145501.5|145647.2|145517.2|145401.5|145271.5|909
1614189900000|2021-02-24 18:05:00|145646.5|145516.5|145628.3|145498.3|145647|145517|145565.4|145436.4|843
1614190200000|2021-02-24 18:10:00|145627.5|145497.5|145579.2|145449.2|145629.7|145499.7|145520.6|145405.9|905
1614190500000|2021-02-24 18:15:00|145577.2|145447.2|145460.1|145330.1|145579.3|145453.1|145434.2|145312.9|770
1614190800000|2021-02-24 18:20:00|145459.7|145329.7|145470.2|145340.2|145480.3|145366|145437.8|145321.2|656
1614191100000|2021-02-24 18:25:00|145469.8|145339.8|145424.2|145334.2|145470.5|145358.9|145409.2|145301.1|439
1614191400000|2021-02-24 18:30:00|145440.3|145310.3|145396|145266|145468.5|145365.1|145374.4|145252.6|493
1614191700000|2021-02-24 18:35:00|145395.1|145265.1|145338.2|145208.2|145406.8|145276.8|145308.6|145178.6|574
1614192000000|2021-02-24 18:40:00|145338.9|145208.9|145372|145242|145427.5|145297.5|145331.5|145201.5|658
1614192300000|2021-02-24 18:45:00|145364.4|145234.4|145409.4|145279.4|145410|145300.5|145364.4|145234.4|303
1614192600000|2021-02-24 18:50:00|145409.7|145279.7|145573.4|145443.4|145583.3|145470.7|145402.6|145272.6|530
1614192900000|2021-02-24 18:55:00|145574.3|145444.3|145513.5|145383.5|145579.6|145470.6|145505.2|145381.3|564
1614193200000|2021-02-24 19:00:00|145513.3|145383.3|145507.5|145377.5|145513.3|145407.1|145434.6|145318.2|467
1614193500000|2021-02-24 19:05:00|145507.2|145377.2|145495|145405|145524.3|145410.3|145461.4|145331.4|611
1614193800000|2021-02-24 19:10:00|145494.2|145404.2|145546|145416|145560.1|145444.5|145482.4|145367.9|576
1614194100000|2021-02-24 19:15:00|145546.9|145416.9|145551.1|145421.1|145558.2|145445.6|145516|145406.1|472
1614194400000|2021-02-24 19:20:00|145550.3|145420.3|145364.1|145274.1|145556.5|145444.7|145347.1|145187.1|477
1614194700000|2021-02-24 19:25:00|145363.3|145273.3|145445.4|145315.4|145454.9|145340.3|145294.5|145164.5|686
1614195000000|2021-02-24 19:30:00|145446.9|145316.9|145406|145276|145502.5|145389|145389.3|145259.3|453
1614195300000|2021-02-24 19:35:00|145406.5|145276.5|145407.9|145277.9|145414.5|145284.5|145395.3|145265.3|353
1614195600000|2021-02-24 19:40:00|145408.9|145278.9|145409.7|145279.7|145417.1|145287.1|145392.3|145262.3|314
1614195900000|2021-02-24 19:45:00|145414.4|145284.4|145400.5|145270.5|145426.5|145313|145386.9|145256.9|352
1614196200000|2021-02-24 19:50:00|145405.2|145275.2|145410.2|145280.2|145422.4|145313|145384.8|145261.8|288
1614196500000|2021-02-24 19:55:00|145411.4|145281.4|145321.4|145191.4|145418.3|145303.6|145321.4|145191.4|382
1614196800000|2021-02-24 20:00:00|145325.9|145195.9|145359.9|145229.9|145362.8|145232.8|145299|145169|556
1614197100000|2021-02-24 20:05:00|145359.4|145229.4|145285.1|145195.1|145368.4|145238.4|145280.8|145161.2|549
1614197400000|2021-02-24 20:10:00|145285.5|145195.5|145298.4|145208.4|145329.2|145216|145285.5|145161.1|546
1614197700000|2021-02-24 20:15:00|145288.3|145198.3|145342.2|145212.2|145348.8|145244.1|145285.8|145163.9|626
1614198000000|2021-02-24 20:20:00|145336.1|145206.1|145218.3|145088.3|145357.1|145227.1|145204|145074|717
1614198300000|2021-02-24 20:25:00|145219|145089|145236.3|145106.3|145246.5|145129.1|145186.1|145056.1|612
1614198600000|2021-02-24 20:30:00|145236.1|145106.1|145200.8|145070.8|145250.9|145124.1|145199.2|145069.2|593
1614198900000|2021-02-24 20:35:00|145198.6|145068.6|145145.3|145055.3|145202.5|145102|145141.6|145024.2|538
1614199200000|2021-02-24 20:40:00|145147.3|145057.3|145153.5|145023.5|145190.5|145067.7|145024.2|144894.2|508
1614199500000|2021-02-24 20:45:00|145153.7|145023.7|145049.9|144919.9|145154.9|145024.9|145022|144909.9|521
1614199800000|2021-02-24 20:50:00|145048.1|144918.1|145079.5|144949.5|145087.6|144957.6|145009.7|144892.1|813
1614200100000|2021-02-24 20:55:00|145079.6|144949.6|144947.1|144817.1|145086.9|144956.9|144929.9|144799.9|656
1614200400000|2021-02-24 21:00:00|144948.6|144818.6|145081.5|144951.5|145119.8|144989.8|144926.1|144796.1|720
1614200700000|2021-02-24 21:05:00|145084.1|144954.1|144976.5|144846.5|145087.2|144957.2|144967.7|144837.7|572
1614201000000|2021-02-24 21:10:00|144975.7|144845.7|145045.6|144915.6|145063.6|144933.6|144970.9|144840.9|632
1614201300000|2021-02-24 21:15:00|145049.3|144919.3|145077.6|144947.6|145078.7|144948.7|144986.3|144856.3|300
1614201600000|2021-02-24 21:20:00|145077.3|144947.3|145060.9|144930.9|145080.4|144950.4|144973.7|144843.7|346
1614201900000|2021-02-24 21:25:00|145067.6|144937.6|145097.6|144967.6|145098.2|144973|145048.4|144918.4|215
1614202200000|2021-02-24 21:30:00|145073.3|144983.3|145121.3|144991.3|145131.7|145001.7|145073.3|144943.4|529
1614202500000|2021-02-24 21:35:00|145120.2|144990.2|145080.9|144950.9|145141.5|145011.5|145076.8|144949|449
1614202800000|2021-02-24 21:40:00|145084.5|144954.5|145136.8|145006.8|145184.1|145019.8|145076.7|144946.7|415
1614203100000|2021-02-24 21:45:00|145135.7|145005.7|145126.9|144996.9|145196.3|145017.9|145099.8|144946|414
1614203400000|2021-02-24 21:50:00|145123|144993|145110.8|144980.8|145179|145004|145091.2|144936.6|511
1614203700000|2021-02-24 21:55:00|145102.3|144972.3|145132.3|144890.3|145215.2|144999.8|145100.1|144858.3|412
1614204000000|2021-02-24 22:00:00|145132.8|144890.8|145125.5|144883.5|145206.5|144964.5|145117.3|144875.3|59
1614204300000|2021-02-24 22:05:00|145121|144879|145118.4|144876.4|145137.9|144895.9|145056.5|144814.5|75
1614204600000|2021-02-24 22:10:00|145103.7|144861.7|145110.3|144868.3|145151.4|144909.4|145068.7|144826.7|147
1614204900000|2021-02-24 22:15:00|145105|144863|145101|144859|145155.9|144913.9|145089.4|144847.4|210
1614205200000|2021-02-24 22:20:00|145100.9|144858.9|145122.9|144880.9|145148|144906|145066.9|144824.9|240
1614205500000|2021-02-24 22:25:00|145139.1|144897.1|145136.3|144894.3|145169.5|144927.5|145103.1|144861.1|196
1614205800000|2021-02-24 22:30:00|145139.9|144897.9|145103.1|144861.1|145179.7|144937.7|145066.6|144824.6|260
1614206100000|2021-02-24 22:35:00|145098|144856|145097.1|144855.1|145142.6|144900.6|145058.8|144816.8|243
1614206400000|2021-02-24 22:40:00|145096.7|144854.7|145074.6|144832.6|145105.3|144863.3|145069.4|144827.4|188
1614206700000|2021-02-24 22:45:00|145078.2|144836.2|145070.1|144828.1|145107.2|144865.2|145063.1|144821.1|145
1614207000000|2021-02-24 22:50:00|145070.9|144828.9|145073.6|144831.6|145091.5|144849.5|145059.9|144817.9|144
1614207300000|2021-02-24 22:55:00|145072.7|144830.7|145061.7|144819.7|145105.1|144863.1|145061|144819|165
1614207600000|2021-02-24 23:00:00|145063.5|144821.5|145152.5|144947.6|145169.6|145015.5|144853.3|144611.3|735
1614207900000|2021-02-24 23:05:00|145157.5|144930.7|145000.1|144870.1|145170.4|145009.5|144988.1|144792.4|448
1614208200000|2021-02-24 23:10:00|145038.5|144833.5|145005.7|144875.7|145070.9|144902.5|144975.5|144817.8|559
1614208500000|2021-02-24 23:15:00|144998.5|144868.5|145020.7|144890.7|145073.3|144904.2|144992.9|144818.8|398
1614208800000|2021-02-24 23:20:00|145020.5|144890.5|145005.9|144875.9|145077.7|144895.9|144992.2|144811.8|388
1614209100000|2021-02-24 23:25:00|145006.6|144876.6|145036.2|144906.2|145080.1|144922.9|144983.3|144827.8|450
1614209400000|2021-02-24 23:30:00|145034.4|144904.4|145074.7|144944.7|145122.2|144973.2|145005.5|144831.2|540
1614209700000|2021-02-24 23:35:00|145078.3|144948.3|145038.3|144908.3|145087.4|144957.4|145003.4|144826.3|589
1614210000000|2021-02-24 23:40:00|145038.6|144908.6|145034.1|144904.1|145067.5|144923.4|144978.8|144815.7|447
1614210300000|2021-02-24 23:45:00|145038|144908|145001.7|144871.7|145066.9|144913.5|144965.9|144789.1|527
1614210600000|2021-02-24 23:50:00|145001.6|144871.6|145063.8|144831.3|145064.1|144901.7|144954.7|144777.8|478
1614210900000|2021-02-24 23:55:00|145066.2|144835.8|145073.4|144943.4|145091.2|144944|144966.1|144799.4|508
1614211200000|2021-02-25 00:00:00|145071|144941|144918.5|144788.5|145113.1|144983.1|144908.6|144778.6|518
1614211500000|2021-02-25 00:05:00|144914.7|144784.7|145003.4|144873.4|145131.8|144999.3|144910.1|144780.1|529
1614211800000|2021-02-25 00:10:00|145004.8|144874.8|145002.8|144872.8|145018.7|144888.7|144992.5|144862.5|486
1614212100000|2021-02-25 00:15:00|145006.9|144876.9|145244.5|145004|145292.8|145073.8|144994.6|144864.6|525
1614212400000|2021-02-25 00:20:00|145243|145005.7|145047.1|144837.2|145271.1|145029.1|144996.2|144805.4|583
1614212700000|2021-02-25 00:25:00|145028.3|144898.3|145232|144990|145308.9|145066.9|144993.2|144821.9|504
1614213000000|2021-02-25 00:30:00|145226.9|144996.1|145234|145007.1|145292.7|145095.8|145158.4|144985.7|505
1614213300000|2021-02-25 00:35:00|145224.9|145012.7|145201.9|145071.9|145283.3|145093.4|145167.7|144993.8|417
1614213600000|2021-02-25 00:40:00|145269.5|145027.5|145204.7|145074.7|145278.6|145088.4|145190.9|145000.5|367
1614213900000|2021-02-25 00:45:00|145241.5|145040.5|145210.8|144968.8|145281.3|145094.7|145014.2|144814.5|555
1614214200000|2021-02-25 00:50:00|145210|144968|145256|145039.7|145316.1|145091.8|145015.8|144864.4|540
1614214500000|2021-02-25 00:55:00|145246|145044.7|145045.9|144915.9|145281.3|145075.7|145033.7|144840|448
1614214800000|2021-02-25 01:00:00|145051.1|144921.1|145072.9|144942.9|145113|144949.8|145031.4|144882.6|381
1614215100000|2021-02-25 01:05:00|145069.5|144939.5|145230.7|145100.7|145341.8|145127.2|145050.7|144920.7|530
1614215400000|2021-02-25 01:10:00|145231.9|145101.9|145162.7|145032.7|145252.2|145101.9|145162.7|145003.8|405
1614215700000|2021-02-25 01:15:00|145163.1|145033.1|145106.6|144976.6|145176.1|145046.1|145081.7|144943.7|487
1614216000000|2021-02-25 01:20:00|145109.5|144979.5|145205.2|145075.2|145332.4|145134.9|145099|144953.8|552
1614216300000|2021-02-25 01:25:00|145206.8|145076.8|145195.9|145065.9|145244.6|145114.6|145175.2|144991.9|525
1614216600000|2021-02-25 01:30:00|145196.5|145066.5|145148.6|145018.6|145227|145078.6|145114.1|144931|483
1614216900000|2021-02-25 01:35:00|145149.8|145019.8|145179.3|145049.3|145234.8|145063.4|145130.9|144962.5|484
1614217200000|2021-02-25 01:40:00|145180.1|145050.1|145326.4|145196.4|145390.3|145221.9|145172.5|144992.9|502
1614217500000|2021-02-25 01:45:00|145318.8|145188.8|145129.8|144999.8|145365.1|145199|145121.9|144941.7|582
1614217800000|2021-02-25 01:50:00|145127.9|144997.9|145365.2|145235.2|145390.1|145245.8|145124.8|144954.1|591
1614218100000|2021-02-25 01:55:00|145354.2|145224.2|145246.7|145033.3|145360.5|145229.2|145195.7|145006.2|439
1614218400000|2021-02-25 02:00:00|145240.5|145022.8|145231.4|145101.4|145308.7|145167.5|145199.6|145022.7|523
1614218700000|2021-02-25 02:05:00|145268.2|145063.3|145290.1|145085.7|145317.8|145141.7|145198|145033.9|410
1614219000000|2021-02-25 02:10:00|145287.8|145121.7|145225.2|145095.2|145334.4|145157.5|145221.3|145058.8|383
1614219300000|2021-02-25 02:15:00|145270.6|145044.9|145233.1|145103.1|145276|145124.8|145200.7|145005.1|373
1614219600000|2021-02-25 02:20:00|145213.6|145083.6|145219|145089|145285|145132.1|145198.2|145043.8|426
1614219900000|2021-02-25 02:25:00|145227.6|145097.6|145286.1|145075.4|145286.1|145130.1|145206.8|145054|460
1614220200000|2021-02-25 02:30:00|145241.8|145111.8|145244.7|145114.7|145296.5|145140.1|145221.6|145067.9|350
1614220500000|2021-02-25 02:35:00|145244.9|145114.9|145236.8|145106.8|145278.6|145124.8|145222.9|145027.6|420
1614220800000|2021-02-25 02:40:00|145228.4|145098.4|145274.6|145144.6|145317.7|145158.9|145226.1|145061.3|377
1614221100000|2021-02-25 02:45:00|145273.5|145143.5|145279.1|145149.1|145332|145164.7|145259|145127.8|372
1614221400000|2021-02-25 02:50:00|145278.8|145148.8|145242|145112|145306.9|145152.4|145230.2|145082.4|372
1614221700000|2021-02-25 02:55:00|145238.7|145108.7|145255.9|145125.9|145294.6|145144.6|145236.1|145052.6|342
1614222000000|2021-02-25 03:00:00|145256|145126|145254|145124|145294|145150.6|145229.2|145088|412
1614222300000|2021-02-25 03:05:00|145253.8|145123.8|145356.1|145226.1|145374.1|145243.3|145244.6|145114.6|499
1614222600000|2021-02-25 03:10:00|145356.3|145226.3|145364.1|145234.1|145375|145245|145349.8|145219.8|383
1614222900000|2021-02-25 03:15:00|145361.3|145231.3|145333.7|145203.7|145386.4|145256.4|145330.1|145200.1|384
1614223200000|2021-02-25 03:20:00|145346.3|145216.3|145370.5|145240.5|145379.8|145250.3|145337.2|145207.2|413
1614223500000|2021-02-25 03:25:00|145371.4|145241.4|145374.3|145244.3|145387.4|145257.4|145339.6|145220.9|283
1614223800000|2021-02-25 03:30:00|145371.3|145241.3|145395.6|145265.6|145395.6|145282.6|145337.8|145223.6|284
1614224100000|2021-02-25 03:35:00|145396.6|145266.6|145274.1|145144.1|145397.5|145272.5|145243.9|145079|384
1614224400000|2021-02-25 03:40:00|145273.8|145143.8|145293.1|145163.1|145325.1|145177.8|145257|145081.1|372
1614224700000|2021-02-25 03:45:00|145290.8|145160.8|145304.9|145174.9|145315.7|145185.7|145259.9|145129.9|421
1614225000000|2021-02-25 03:50:00|145300.2|145170.2|145279|145149|145324.8|145179.9|145258.3|145100.5|449
1614225300000|2021-02-25 03:55:00|145288.8|145158.8|145298.4|145168.4|145306|145176|145261.8|145131.8|429
1614225600000|2021-02-25 04:00:00|145293.5|145163.5|145293.4|145163.4|145330|145200|145266.1|145084.6|381
1614225900000|2021-02-25 04:05:00|145295.3|145165.3|145289|145159|145349.5|145184.8|145282.8|145098.8|300
1614226200000|2021-02-25 04:10:00|145288.9|145158.9|145285.9|145155.9|145316.8|145186.8|145274.4|145144.4|378
1614226500000|2021-02-25 04:15:00|145285.8|145155.8|145246.7|145116.7|145313.8|145183.8|145238.1|145050.4|405
1614226800000|2021-02-25 04:20:00|145251.1|145121.1|145197.1|145067.1|145275.3|145145.3|145186.9|145056.9|437
1614227100000|2021-02-25 04:25:00|145195.5|145065.5|145166.6|145036.6|145287.4|145100.1|145164|144998.5|517
1614227400000|2021-02-25 04:30:00|145164|145034|145210.5|145003.9|145249.5|145075.3|145148.9|144986.1|473
1614227700000|2021-02-25 04:35:00|145212|145002.3|145144.2|145014.2|145213.3|145055.7|145130|144983.6|508
1614228000000|2021-02-25 04:40:00|145147.7|145017.7|145222.9|145013|145222.9|145055.4|145135.6|144985.1|525
1614228300000|2021-02-25 04:45:00|145232.5|145010.2|145170.7|145040.7|145232.5|145060.8|145154.2|144996.3|467
1614228600000|2021-02-25 04:50:00|145204.6|144999.3|145180.7|144976|145229.1|145055.3|145140.9|144938.2|524
1614228900000|2021-02-25 04:55:00|145178.8|144963.7|145218|145088|145273.6|145100.4|145136.5|144963.7|417
1614229200000|2021-02-25 05:00:00|145216.7|145086.7|145179.4|145049.4|145244.1|145091.9|145157.2|144979|442
1614229500000|2021-02-25 05:05:00|145176.3|145046.3|145176.9|145046.9|145244.5|145069.7|145154.4|144992.9|410
1614229800000|2021-02-25 05:10:00|145173.5|145043.5|145124.1|144994.1|145233.3|145068.5|145092.7|144912.1|457
1614230100000|2021-02-25 05:15:00|145127.3|144997.3|145054.9|144840.2|145182|145010.8|144977.7|144808.3|425
1614230400000|2021-02-25 05:20:00|144995.2|144865.2|144894.7|144764.7|145037.1|144865.2|144886.9|144752.1|417
1614230700000|2021-02-25 05:25:00|144911.2|144781.2|144905.4|144775.4|144954.3|144824.3|144893.1|144763.1|345
1614231000000|2021-02-25 05:30:00|144904.3|144774.3|144914|144784|144942.6|144812.2|144889.4|144741.3|300
1614231300000|2021-02-25 05:35:00|144916.7|144786.7|144870.5|144740.5|144916.7|144786.7|144837.3|144716.1|387
1614231600000|2021-02-25 05:40:00|144869.3|144739.3|144890|144760|144894.4|144764.4|144866.2|144736.2|276
1614231900000|2021-02-25 05:45:00|144891.5|144761.5|144902.6|144772.6|144911.1|144781.1|144883.9|144753.9|305
1614232200000|2021-02-25 05:50:00|144902.7|144772.7|144818.9|144688.9|144908.6|144778.6|144797.4|144635.2|386
1614232500000|2021-02-25 05:55:00|144820.8|144690.8|144923.3|144793.3|144941.9|144811.9|144803.6|144673.6|394
1614232800000|2021-02-25 06:00:00|144922.4|144792.4|144907.6|144777.6|144923.6|144793.6|144894.8|144764.8|287
1614233100000|2021-02-25 06:05:00|144908|144778|145005.6|144875.6|145008|144878|144889.3|144759.3|322
1614233400000|2021-02-25 06:10:00|145008.2|144878.2|145156|145026|145213.6|145053|144969.6|144839.6|450
1614233700000|2021-02-25 06:15:00|145155.5|145025.5|145086.1|144956.1|145166.8|145036.8|145066.5|144936.5|412
1614234000000|2021-02-25 06:20:00|145087|144957|145067.2|144937.2|145117.9|144987.9|145046.9|144916.9|396
1614234300000|2021-02-25 06:25:00|145066.4|144936.4|144943|144813|145069.1|144939.1|144934.7|144804.7|538
1614234600000|2021-02-25 06:30:00|144942.9|144812.9|144953.8|144823.8|144963.8|144833.8|144931.1|144801.1|342
1614234900000|2021-02-25 06:35:00|144951.8|144821.8|144972.9|144842.9|144995|144865|144942.1|144812.1|407
1614235200000|2021-02-25 06:40:00|144970.7|144840.7|145181.2|145051.2|145270.4|145121.5|144960.4|144838.8|508
1614235500000|2021-02-25 06:45:00|145178.1|145048.1|145194.2|145064.2|145198.8|145068.8|145157.7|145027.7|359
1614235800000|2021-02-25 06:50:00|145183.1|145053.1|145186.2|145056.2|145194.7|145073.4|145158.6|145038.6|354
1614236100000|2021-02-25 06:55:00|145185.6|145055.6|145032.5|144902.5|145205.1|145075.1|145027.9|144897.9|491
1614236400000|2021-02-25 07:00:00|145041.4|144911.4|145315.5|145185.5|145397.5|145267.5|145031.2|144901.2|719
1614236700000|2021-02-25 07:05:00|145316.8|145186.8|145303.8|145173.8|145442.6|145312.6|145284.4|145154.4|696
1614237000000|2021-02-25 07:10:00|145310.5|145180.5|145396|145266|145608.9|145478.9|145302.3|145163.7|731
1614237300000|2021-02-25 07:15:00|145396.2|145266.2|145428.9|145298.9|145448.7|145318.7|145350.6|145220.6|709
1614237600000|2021-02-25 07:20:00|145431.7|145301.7|145560.4|145430.4|145566.3|145436.3|145428.2|145301.7|542
1614237900000|2021-02-25 07:25:00|145563.6|145433.6|145781.8|145651.8|145783.2|145653.2|145557|145427|745
1614238200000|2021-02-25 07:30:00|145782.2|145652.2|145796.7|145666.7|145817.1|145687.1|145695.9|145585.6|758
1614238500000|2021-02-25 07:35:00|145796.5|145666.5|145647.4|145557.4|145801.2|145677.5|145643.5|145553.5|780
1614238800000|2021-02-25 07:40:00|145648.2|145558.2|145612.3|145482.3|145707.4|145597.6|145432.6|145319|717
1614239100000|2021-02-25 07:45:00|145609.7|145479.7|145649|145559|145720.1|145594.4|145570.4|145462|696
1614239400000|2021-02-25 07:50:00|145649.1|145559.1|145624.4|145534.4|145687.8|145592.1|145623.8|145528.6|795
1614239700000|2021-02-25 07:55:00|145623.9|145533.9|145354.1|145224.1|145634.9|145544.9|145336.9|145217|816
1614240000000|2021-02-25 08:00:00|145370.8|145240.8|145338.6|145208.6|145517.8|145387.8|145233.7|145103.7|923
1614240300000|2021-02-25 08:05:00|145337.7|145207.7|145597.7|145467.7|145639.6|145509.6|145317|145187|908
1614240600000|2021-02-25 08:10:00|145596.4|145466.4|145610.2|145520.2|145641.9|145541.1|145553.9|145438.8|887
1614240900000|2021-02-25 08:15:00|145609.4|145519.4|145893|145763|145897.5|145767.5|145580.2|145490.2|910
1614241200000|2021-02-25 08:20:00|145892.1|145762.1|145761.6|145671.6|145908.9|145778.9|145753.7|145639.7|888
1614241500000|2021-02-25 08:25:00|145761.3|145671.3|145947.6|145817.6|145962.9|145832.9|145674.1|145584.1|773
1614241800000|2021-02-25 08:30:00|145947.2|145817.2|146133.1|146043.1|146140.8|146050.8|145881.4|145773.9|805
1614242100000|2021-02-25 08:35:00|146133.2|146043.2|146129.6|145999.6|146318|146188|146073.3|145961.6|936
1614242400000|2021-02-25 08:40:00|146128.6|145998.6|146480.3|146350.3|146532.9|146402.9|146128.4|145998.4|880
1614242700000|2021-02-25 08:45:00|146481.4|146351.4|146488.1|146398.1|146516.4|146401.9|146309.5|146210.7|715
1614243000000|2021-02-25 08:50:00|146508.2|146378.2|146469.8|146339.8|146514.4|146416.5|146281.2|146171.9|843
1614243300000|2021-02-25 08:55:00|146467.8|146337.8|146750.6|146660.6|146825.9|146695.9|146459.5|146329.5|849
1614243600000|2021-02-25 09:00:00|146751.5|146661.5|146970.2|146840.2|147001.4|146871.4|146728.9|146638.9|824
1614243900000|2021-02-25 09:05:00|146971.2|146841.2|146816|146726|147177.7|147047.7|146793.2|146703.2|691
1614244200000|2021-02-25 09:10:00|146815.3|146725.3|146570.1|146440.1|146818.6|146728.6|146565.8|146435.8|791
1614244500000|2021-02-25 09:15:00|146568.8|146438.8|146783.9|146693.9|146862.8|146732.8|146533.1|146425.1|848
1614244800000|2021-02-25 09:20:00|146784|146694|147179.1|147089.1|147209|147099.4|146769.3|146679.3|809
1614245100000|2021-02-25 09:25:00|147179.7|147089.7|147006.7|146876.7|147334.2|147204.2|146996.1|146866.1|809
1614245400000|2021-02-25 09:30:00|147011.1|146881.1|147050.3|146960.3|147119.4|147012.9|146911.3|146786.7|913
1614245700000|2021-02-25 09:35:00|147056.5|146966.5|146963|146873|147093.9|147003.9|146957.3|146848|856
1614246000000|2021-02-25 09:40:00|146962.7|146872.7|146852.7|146722.7|146996.8|146885|146795.8|146665.8|789
1614246300000|2021-02-25 09:45:00|146850.1|146720.1|147029.5|146899.5|147130.6|147000.6|146834|146704|788
1614246600000|2021-02-25 09:50:00|147029.1|146899.1|146973|146883|147031.6|146912|146891.2|146761.2|820
1614246900000|2021-02-25 09:55:00|146973.3|146883.3|146757.7|146627.7|146990|146900|146684.3|146554.3|865
1614247200000|2021-02-25 10:00:00|146755.9|146625.9|146756.2|146626.2|146816.4|146686.4|146633|146503|791
1614247500000|2021-02-25 10:05:00|146761.1|146631.1|147009.5|146879.5|147026|146926|146716.5|146626.5|815
1614247800000|2021-02-25 10:10:00|147010.8|146880.8|147187.7|147057.7|147228.3|147113.1|146970.7|146861.3|893
1614248100000|2021-02-25 10:15:00|147189.1|147059.1|147136|147006|147243.4|147113.4|147100.2|146998.8|862
1614248400000|2021-02-25 10:20:00|147131.7|147001.7|146894.4|146804.4|147141.9|147011.9|146865.5|146735.5|893
1614248700000|2021-02-25 10:25:00|146894.5|146804.5|146818|146688|146895.3|146805.3|146787.2|146672|824
1614249000000|2021-02-25 10:30:00|146815.7|146685.7|146932.8|146802.8|146942.9|146824.5|146766.7|146674.3|803
1614249300000|2021-02-25 10:35:00|146931.9|146801.9|146768.9|146638.9|147036.1|146906.1|146763.3|146633.3|754
1614249600000|2021-02-25 10:40:00|146769.8|146639.8|146898.5|146768.5|146901|146771|146750.1|146620.1|811
1614249900000|2021-02-25 10:45:00|146898.8|146768.8|146978.2|146848.2|147010|146880|146850.7|146724.2|913
1614250200000|2021-02-25 10:50:00|146978.9|146848.9|146681.8|146591.8|146978.9|146866.1|146672.5|146582.5|822
1614250500000|2021-02-25 10:55:00|146682.2|146592.2|146732|146602|146854.9|146724.9|146674.7|146567.8|848
1614250800000|2021-02-25 11:00:00|146734.2|146604.2|146858.5|146728.5|146867.3|146737.3|146666|146576|570
1614251100000|2021-02-25 11:05:00|146859.9|146729.9|146865.7|146735.7|146944.7|146818.5|146796.4|146691|760
1614251400000|2021-02-25 11:10:00|146865.5|146735.5|146997.8|146867.8|147021.2|146891.2|146816.1|146686.1|859
1614251700000|2021-02-25 11:15:00|147001.2|146871.2|147012.1|146922.1|147093.8|146978.3|146962.7|146839.9|737
1614252000000|2021-02-25 11:20:00|147012.8|146922.8|147392.7|147262.7|147439.2|147309.2|146982.2|146892.2|769
1614252300000|2021-02-25 11:25:00|147392.5|147262.5|147383.3|147293.3|147424|147296.3|147184|147054|881
1614252600000|2021-02-25 11:30:00|147382.1|147292.1|147385.8|147295.8|147501.3|147392.3|147381.5|147267.6|866
1614252900000|2021-02-25 11:35:00|147386.5|147296.5|147412.1|147282.1|147490.4|147360.4|147328|147198|858
1614253200000|2021-02-25 11:40:00|147411.3|147281.3|147485.4|147395.4|147518.9|147405.7|147284.5|147154.5|756
1614253500000|2021-02-25 11:45:00|147489.6|147399.6|147878.5|147748.5|147878.5|147748.5|147446.6|147356.6|855
1614253800000|2021-02-25 11:50:00|147874.9|147744.9|147777.6|147647.6|147997.9|147867.9|147747|147617|939
1614254100000|2021-02-25 11:55:00|147771.9|147641.9|147882|147752|147895.1|147765.1|147713.3|147583.3|956
1614254400000|2021-02-25 12:00:00|147874.1|147744.1|147780.1|147650.1|147940.8|147810.8|147722.5|147597.9|946
1614254700000|2021-02-25 12:05:00|147781.3|147651.3|148016.5|147926.5|148038.7|147927.6|147761.8|147631.8|900
1614255000000|2021-02-25 12:10:00|148016|147926|147739.5|147609.5|148123.3|147993.3|147733.5|147603.5|901
1614255300000|2021-02-25 12:15:00|147740.6|147610.6|147808.4|147678.4|147881.2|147751.2|147664.2|147571.8|882
1614255600000|2021-02-25 12:20:00|147807.3|147677.3|147578.5|147488.5|147818.7|147688.7|147573.4|147463.8|899
1614255900000|2021-02-25 12:25:00|147577.8|147487.8|147692.3|147602.3|147787.3|147657.3|147552.8|147462.8|818
1614256200000|2021-02-25 12:30:00|147695.5|147605.5|147945.2|147815.2|147946.4|147816.4|147688.1|147579.1|882
1614256500000|2021-02-25 12:35:00|147936.8|147806.8|147869|147739|148030.4|147911|147833.4|147703.4|705
1614256800000|2021-02-25 12:40:00|147866.7|147736.7|148008.2|147878.2|148050.4|147941.9|147866.7|147736.7|755
1614257100000|2021-02-25 12:45:00|148007.2|147877.2|148120.3|148030.3|148141|148037.3|147997.4|147873.8|747
1614257400000|2021-02-25 12:50:00|148120.8|148030.8|147988.7|147858.7|148222.4|148092.4|147951|147834.9|869
1614257700000|2021-02-25 12:55:00|147986.8|147856.8|147911.8|147781.8|148068.3|147938.3|147888.1|147758.1|945
1614258000000|2021-02-25 13:00:00|147914.3|147784.3|148110|147980|148191|148061|147911.4|147781.4|972
1614258300000|2021-02-25 13:05:00|148107|147977|147956.7|147826.7|148129.5|147999.5|147832|147733.4|984
1614258600000|2021-02-25 13:10:00|147957.4|147827.4|148191.1|148101.1|148205.6|148115.6|147957.4|147827.4|956
1614258900000|2021-02-25 13:15:00|148183.4|148093.4|148119.8|147989.8|148208.9|148093.4|147915.7|147785.7|947
1614259200000|2021-02-25 13:20:00|148124.7|147994.7|148008|147878|148144.4|148028.6|147957.4|147845.9|903
1614259500000|2021-02-25 13:25:00|148008.2|147878.2|147832.9|147702.9|148025.7|147914.7|147814.2|147658.5|925
1614259800000|2021-02-25 13:30:00|147833.6|147703.6|147726.9|147596.9|147907.4|147777.4|147714.5|147584.5|935
1614260100000|2021-02-25 13:35:00|147726.7|147596.7|147646.1|147556.1|147741.2|147646.8|147642.4|147531.4|872
1614260400000|2021-02-25 13:40:00|147646.5|147556.5|147579.7|147489.7|147689.1|147570.3|147572.9|147480.4|823
1614260700000|2021-02-25 13:45:00|147580.1|147490.1|147519.9|147389.9|147600.9|147510.9|147312.1|147182.1|952
1614261000000|2021-02-25 13:50:00|147520.5|147390.5|147702|147572|147708.8|147578.8|147505.9|147388.5|892
1614261300000|2021-02-25 13:55:00|147701.4|147571.4|147870.1|147740.1|147873.9|147757.1|147698|147568|1019
1614261600000|2021-02-25 14:00:00|147867.4|147737.4|147704|147574|147885.7|147755.7|147642.4|147512.4|999
1614261900000|2021-02-25 14:05:00|147703.9|147573.9|147745|147615|147826.2|147723|147671.9|147558.8|853
1614262200000|2021-02-25 14:10:00|147743.8|147613.8|147972.7|147882.7|148006.1|147892.8|147743.8|147613.8|764
1614262500000|2021-02-25 14:15:00|147970.8|147880.8|147822.5|147732.5|147981.3|147886.2|147760.2|147670.2|707
1614262800000|2021-02-25 14:20:00|147821.8|147731.8|147939.3|147809.3|147981.8|147874|147819.5|147729.5|716
1614263100000|2021-02-25 14:25:00|147938.2|147808.2|147889.3|147759.3|147976|147886|147840.7|147725|746
1614263400000|2021-02-25 14:30:00|147882|147752|147777.5|147647.5|147995.4|147895|147713.6|147583.6|797
1614263700000|2021-02-25 14:35:00|147776.8|147646.8|147640.8|147510.8|147777.1|147647.1|147491.4|147391|806
1614264000000|2021-02-25 14:40:00|147641.3|147511.3|147418.6|147288.6|147641.3|147511.3|147325.9|147215.5|764
1614264300000|2021-02-25 14:45:00|147406.5|147276.5|147554|147424|147617.8|147487.8|147300.4|147195.1|728
1614264600000|2021-02-25 14:50:00|147553|147423|147533|147443|147587.5|147457.5|147398.6|147283.2|853
1614264900000|2021-02-25 14:55:00|147533.7|147443.7|147545.8|147415.8|147596.5|147484.4|147420.6|147290.6|851
1614265200000|2021-02-25 15:00:00|147543.9|147413.9|147797.9|147667.9|147828.8|147703.9|147526.2|147407.1|928
1614265500000|2021-02-25 15:05:00|147808.5|147678.5|148096.3|147966.3|148122.4|147992.4|147808.5|147678.5|983
1614265800000|2021-02-25 15:10:00|148087.3|147957.3|148046.4|147916.4|148137|148015.5|147922.1|147792.1|1088
1614266100000|2021-02-25 15:15:00|148051.1|147921.1|147989.4|147859.4|148180.1|148050.1|147975.7|147845.7|1081
1614266400000|2021-02-25 15:20:00|147988.1|147858.1|148105.5|147975.5|148107.8|147977.8|147814.3|147684.3|929
1614266700000|2021-02-25 15:25:00|148103|147973|148147.7|148057.7|148222|148109.6|148012.5|147903.6|1000
1614267000000|2021-02-25 15:30:00|148146.9|148056.9|148531.6|148401.6|148558.6|148451.8|148146.9|148048.2|1026
1614267300000|2021-02-25 15:35:00|148530.6|148400.6|148539|148409|148656.3|148531.1|148506.8|148388.9|1079
1614267600000|2021-02-25 15:40:00|148538.8|148408.8|148507.7|148377.7|148670.1|148565.7|148463.2|148333.2|1025
1614267900000|2021-02-25 15:45:00|148515.1|148385.1|148715|148585|148877.8|148747.8|148508|148378|1017
1614268200000|2021-02-25 15:50:00|148717|148587|148733.5|148603.5|148842.8|148718.2|148668.1|148538.1|951
1614268500000|2021-02-25 15:55:00|148730.9|148600.9|148707.6|148577.6|148734.5|148604.5|148506.3|148376.3|904
1614268800000|2021-02-25 16:00:00|148702.2|148572.2|148655.3|148525.3|148871.2|148747.4|148616.6|148502.6|900
1614269100000|2021-02-25 16:05:00|148659.8|148529.8|148646.5|148516.5|148888.3|148758.3|148632.1|148502.1|996
1614269400000|2021-02-25 16:10:00|148644.7|148514.7|148818.2|148688.2|148869.5|148739.5|148635.6|148505.6|968
1614269700000|2021-02-25 16:15:00|148816.9|148686.9|148764.2|148634.2|149037.7|148907.7|148735.1|148605.1|876
1614270000000|2021-02-25 16:20:00|148765.8|148635.8|148678.9|148548.9|148830.5|148700.5|148637.6|148507.6|981
1614270300000|2021-02-25 16:25:00|148678.3|148548.3|148530.4|148400.4|148759.9|148629.9|148477.9|148347.9|994
1614270600000|2021-02-25 16:30:00|148529.9|148399.9|148664.2|148534.2|148734.2|148586|148468.9|148344.2|977
1614270900000|2021-02-25 16:35:00|148663.6|148533.6|148840.6|148710.6|148986.4|148856.4|148663.6|148533.6|941
1614271200000|2021-02-25 16:40:00|148839.9|148709.9|148958.2|148828.2|149013.4|148883.4|148839.7|148709.7|935
1614271500000|2021-02-25 16:45:00|148956.5|148826.5|148972.1|148842.1|149019.8|148900.3|148940.5|148810.5|903
1614271800000|2021-02-25 16:50:00|148972.6|148842.6|148876|148746|149014.3|148884.3|148771.5|148641.5|1017
1614272100000|2021-02-25 16:55:00|148873.3|148743.3|148900.5|148770.5|148982.1|148852.1|148795.2|148665.2|1003
1614272400000|2021-02-25 17:00:00|148913|148783|149183.4|149053.4|149213.5|149083.5|148908.7|148778.7|972
1614272700000|2021-02-25 17:05:00|149183.7|149053.7|149199|149069|149219|149089|149163.3|149033.3|950
1614273000000|2021-02-25 17:10:00|149199.5|149069.5|149015.3|148885.3|149274.7|149175.2|149013.7|148883.7|952
1614273300000|2021-02-25 17:15:00|149016.2|148886.2|149044.5|148914.5|149053.6|148935.2|148964.9|148834.9|919
1614273600000|2021-02-25 17:20:00|149044.6|148914.6|149071.6|148941.6|149219.7|149089.7|149015.9|148893.9|947
1614273900000|2021-02-25 17:25:00|149068.2|148938.2|149160.7|149030.7|149204.1|149074.1|149060.3|148930.3|886
1614274200000|2021-02-25 17:30:00|149163.6|149033.6|149134.2|149004.2|149348.3|149221.2|149116.2|148936.5|978
1614274500000|2021-02-25 17:35:00|149133.5|149003.5|149208.9|149078.9|149312.2|149182.2|149132.3|149002.3|1088
1614274800000|2021-02-25 17:40:00|149206.4|149076.4|149380.5|149250.5|149453.5|149323.5|149199|149069|981
1614275100000|2021-02-25 17:45:00|149384.6|149254.6|149436.1|149306.1|149455.1|149325.1|149323.4|149193.4|1001
1614275400000|2021-02-25 17:50:00|149434.9|149304.9|149694.7|149564.7|149719.9|149589.9|149434.9|149304.9|1010
1614275700000|2021-02-25 17:55:00|149697.5|149567.5|149744.4|149614.4|149821.6|149691.6|149661|149531|1029
1614276000000|2021-02-25 18:00:00|149737.3|149607.3|149927.7|149797.7|149938.4|149808.4|149578.4|149448.4|1125
1614276300000|2021-02-25 18:05:00|149925|149795|150144.3|150014.3|150245.4|150106.8|149820.8|149658.4|1123
1614276600000|2021-02-25 18:10:00|150140.3|150010.3|150066.7|149852.6|150418.2|150283.1|150017.8|149837.5|1018
1614276900000|2021-02-25 18:15:00|150075.8|149859.2|149628.9|149498.9|150182.7|150019.4|149596.3|149466.3|1050
1614277200000|2021-02-25 18:20:00|149629.5|149499.5|149538|149408|149749.5|149605.6|149520.1|149390.1|915
1614277500000|2021-02-25 18:25:00|149545.8|149415.8|149574.2|149444.2|149745.3|149584.6|149532.8|149402.8|880
1614277800000|2021-02-25 18:30:00|149575.3|149445.3|149936.5|149806.5|150028.7|149898.7|149555.2|149425.2|992
1614278100000|2021-02-25 18:35:00|149936.1|149806.1|149945.4|149815.4|150198.7|150040.1|149933.6|149765.3|864
1614278400000|2021-02-25 18:40:00|149943.4|149813.4|149850.1|149720.1|150072.9|149906|149720.8|149550.4|868
1614278700000|2021-02-25 18:45:00|149849.5|149719.5|149740.7|149610.7|149864.8|149723.6|149603|149440.2|839
1614279000000|2021-02-25 18:50:00|149756|149626|149918.9|149788.9|149977.8|149847.8|149730.1|149550.8|729
1614279300000|2021-02-25 18:55:00|149920.7|149790.7|149803.2|149673.2|149976|149846|149741.2|149611.2|832
1614279600000|2021-02-25 19:00:00|149792.6|149662.6|149556.3|149426.3|149814.9|149684.9|149467.6|149292.6|933
1614279900000|2021-02-25 19:05:00|149548.9|149418.9|149381.5|149251.5|149590.1|149460.1|149363.2|149233.2|896
1614280200000|2021-02-25 19:10:00|149381.2|149251.2|149221.7|149091.7|149427.9|149297.9|149217.3|149087.3|877
1614280500000|2021-02-25 19:15:00|149219.6|149089.6|149550.5|149420.5|149606|149475.7|149219.6|149089.6|934
1614280800000|2021-02-25 19:20:00|149549.9|149419.9|149349.3|149219.3|149608.8|149478.8|149266.2|149136.2|844
1614281100000|2021-02-25 19:25:00|149349.2|149219.2|149417|149287|149428.4|149298.4|149320.1|149190.1|759
1614281400000|2021-02-25 19:30:00|149416.7|149286.7|149538.5|149408.5|149633.9|149477.6|149412|149282|733
1614281700000|2021-02-25 19:35:00|149530.3|149400.3|149649.2|149519.2|149652.6|149522.6|149523.7|149393.7|769
1614282000000|2021-02-25 19:40:00|149648.7|149518.7|149709.7|149579.7|149824.8|149659.6|149640.3|149510.3|828
1614282300000|2021-02-25 19:45:00|149709.9|149579.9|149720.3|149493.2|149878.4|149748.4|149669|149493.2|800
1614282600000|2021-02-25 19:50:00|149710.1|149499.7|149599.7|149469.7|149711.5|149540.4|149489.1|149359.1|853
1614282900000|2021-02-25 19:55:00|149598.5|149468.5|149713|149583|149754.2|149591.4|149532.3|149402.3|820
1614283200000|2021-02-25 20:00:00|149737.7|149607.7|149784|149654|149806.5|149676.5|149697.2|149538.2|879
1614283500000|2021-02-25 20:05:00|149784.6|149654.6|149802.7|149672.7|149882.7|149752.7|149756.1|149626.1|903
1614283800000|2021-02-25 20:10:00|149803|149673|150052.2|149922.2|150064.3|149934.3|149727.6|149597.6|929
1614284100000|2021-02-25 20:15:00|150056.6|149926.6|149936.5|149806.5|150227.2|150066.1|149936.5|149806.5|943
1614284400000|2021-02-25 20:20:00|149943.1|149813.1|150247.3|150117.3|150299.5|150139.7|149903.8|149773.8|890
1614284700000|2021-02-25 20:25:00|150251.1|150121.1|150387.3|150257.3|150407.8|150277.8|150141.8|150011.8|813
1614285000000|2021-02-25 20:30:00|150382|150252|150743.4|150613.4|150866.6|150675.8|150377.9|150247.9|827
1614285300000|2021-02-25 20:35:00|150747.5|150617.5|150935.6|150720.5|151164.1|151029.3|150728.5|150598.5|913
1614285600000|2021-02-25 20:40:00|150889.6|150759.6|150765.1|150635.1|150945.7|150815.7|150747.2|150569.2|815
1614285900000|2021-02-25 20:45:00|150767|150637|150442|150312|150767.9|150637.9|150361.2|150193.3|763
1614286200000|2021-02-25 20:50:00|150435.6|150305.6|150435.2|150305.2|150516|150386|150390.1|150260.1|707
1614286500000|2021-02-25 20:55:00|150434.3|150304.3|150538.1|150408.1|150614.6|150437.6|150411.4|150281.4|836
1614286800000|2021-02-25 21:00:00|150534.9|150404.9|150288.8|150158.8|150568|150438|150274.1|150144.1|652
1614287100000|2021-02-25 21:05:00|150291.3|150161.3|150249|150119|150319|150189|150152.2|150022.2|737
1614287400000|2021-02-25 21:10:00|150257.3|150127.3|150257.6|150127.6|150350.8|150220.8|150228.1|150098.1|884
1614287700000|2021-02-25 21:15:00|150255.5|150125.5|150206.8|150076.8|150262.7|150132.7|150160.7|150013.3|412
1614288000000|2021-02-25 21:20:00|150207.1|150077.1|150202.3|150072.3|150272.6|150142.6|150186.8|150056.8|424
1614288300000|2021-02-25 21:25:00|150202.9|150072.9|150198|150068|150248.3|150081.4|150191.2|150016.7|207
1614288600000|2021-02-25 21:30:00|150200.6|150070.6|150197.9|150067.9|150272.1|150125.3|150158.5|150012.5|316
1614288900000|2021-02-25 21:35:00|150205.6|150075.6|150170|149966.9|150205.6|150075.6|150128.2|149947|334
1614289200000|2021-02-25 21:40:00|150137.3|150007.3|150173.4|149967.8|150223.1|150038.1|150114.4|149927.4|309
1614289500000|2021-02-25 21:45:00|150176.1|149963.2|150080.4|149950.4|150193|150008.8|150071.9|149896.8|372
1614289800000|2021-02-25 21:50:00|150126.4|149909.5|150042|149912|150154.5|149983|150021.4|149856.4|453
1614290100000|2021-02-25 21:55:00|150046.2|149916.2|150346.2|150104.2|150432.9|150190.9|150020.2|149825.4|453
1614290400000|2021-02-25 22:00:00|150354.6|150112.6|150121.8|149879.8|150465.2|150223.2|150057.2|149815.2|69
1614290700000|2021-02-25 22:05:00|150150.7|149908.7|150111.1|149869.1|150204.6|149962.6|149905|149663|112
1614291000000|2021-02-25 22:10:00|150078.2|149836.2|150010.9|149768.9|150161.1|149919.1|149920.5|149678.5|399
1614291300000|2021-02-25 22:15:00|150001.8|149759.8|150043.1|149801.1|150126.2|149884.2|149920.5|149678.5|267
1614291600000|2021-02-25 22:20:00|150035.5|149793.5|150302.6|150060.6|150302.6|150060.6|149953.2|149711.2|119
1614291900000|2021-02-25 22:25:00|150150|149908|150034.6|149792.6|150240.4|149998.4|149964|149722|111
1614292200000|2021-02-25 22:30:00|150176.2|149934.2|150030.7|149788.7|150347.3|150105.3|149927.9|149685.9|348
1614292500000|2021-02-25 22:35:00|150030.6|149788.6|150013.2|149771.2|150042.7|149800.7|149984.3|149742.3|239
1614292800000|2021-02-25 22:40:00|150020.3|149778.3|150027.9|149785.9|150052.1|149810.1|149982.1|149740.1|164
1614293100000|2021-02-25 22:45:00|150030.8|149788.8|150052.5|149810.5|150090.7|149848.7|149909.9|149667.9|274
1614293400000|2021-02-25 22:50:00|150051.6|149809.6|150127.1|149885.1|151106.6|150864.6|149960|149718|284
1614293700000|2021-02-25 22:55:00|150126.8|149884.8|150064.9|149822.9|150167.4|149925.4|150028|149786|416
1614294000000|2021-02-25 23:00:00|150066|149824|150538.3|150296.3|150538.3|150296.3|149994.6|149752.6|309
1614294300000|2021-02-25 23:05:00|150410.1|150168.1|150153|149911|150553|150311|149981|149739|663
1614294600000|2021-02-25 23:10:00|150152.7|149910.7|150152.1|149910.1|150181.4|149939.4|150093.2|149851.2|601
1614294900000|2021-02-25 23:15:00|150147.2|149905.2|150098.1|149856.1|150191.1|149949.1|150069.8|149827.8|526
1614295200000|2021-02-25 23:20:00|150097.4|149855.4|150197.2|149955.2|150574.8|150332.8|149991.6|149749.6|554
1614295500000|2021-02-25 23:25:00|150195.5|149953.5|150192.9|149950.9|150225.6|149983.6|150179.8|149937.8|529
1614295800000|2021-02-25 23:30:00|150188.1|149946.1|150285.6|150043.6|150288.8|150046.8|149974.4|149732.4|590
1614296100000|2021-02-25 23:35:00|150280.9|150038.9|150240.5|149998.5|150345|150103|150198.2|149956.2|467
1614296400000|2021-02-25 23:40:00|150246.5|150004.5|150287.7|150045.7|150304.1|150062.1|150206.7|149964.7|496
1614296700000|2021-02-25 23:45:00|150281.7|150039.7|150292.4|150050.4|150431.6|150189.6|150257.9|150015.9|362
1614297000000|2021-02-25 23:50:00|150299|150057|150338.1|150096.1|150406.9|150164.9|150228.5|149986.5|427
1614297300000|2021-02-25 23:55:00|150334.5|150092.5|150410.9|150168.9|150430.4|150188.4|150334.5|150092.5|446
1614297600000|2021-02-26 00:00:00|150406.9|150164.9|150361.9|150119.9|150470.7|150238.5|150306|150064|537
1614297900000|2021-02-26 00:05:00|150355.5|150113.5|150639|150405.5|150654.6|150430.5|150336.5|150097.8|618
1614298200000|2021-02-26 00:10:00|150639.8|150411.3|150638.4|150396.4|150665.4|150490|150593|150355.8|417
1614298500000|2021-02-26 00:15:00|150606.8|150476.8|150693.7|150486.3|150706|150529|150602|150382|508
1614298800000|2021-02-26 00:20:00|150693.3|150484.6|150710|150476|150758.7|150567.9|150631.8|150397.7|569
1614299100000|2021-02-26 00:25:00|150712|150475.7|150795.2|150553.2|150817.2|150620.1|150640.8|150423.3|500
1614299400000|2021-02-26 00:30:00|150792.7|150550.7|150999.1|150757.1|151007.9|150765.9|150746.3|150541.3|618
1614299700000|2021-02-26 00:35:00|150997.1|150755.1|150891.3|150675.1|151004.5|150798.9|150836.7|150648.4|558
1614300000000|2021-02-26 00:40:00|150887.5|150678.6|150777|150647|150909.1|150725.6|150765.5|150572.5|506
1614300300000|2021-02-26 00:45:00|150776.6|150646.6|150750.4|150620.4|150856.4|150672|150750.3|150585.9|435
1614300600000|2021-02-26 00:50:00|150751.6|150621.6|150692.3|150562.3|150826.8|150649.3|150666|150509|540
1614300900000|2021-02-26 00:55:00|150691.3|150561.3|150663.9|150533.9|150736.5|150562.6|150625|150425|384
1614301200000|2021-02-26 01:00:00|150667.2|150537.2|150399.5|150174.4|150683.6|150549.1|150368.8|150159.2|676
1614301500000|2021-02-26 01:05:00|150379.4|150158.9|150383|150253|150488.7|150309.6|150338.6|150158.9|592
1614301800000|2021-02-26 01:10:00|150381.4|150251.4|150391|150261|150516.7|150330|150352.2|150222.2|643
1614302100000|2021-02-26 01:15:00|150386.9|150256.9|150383.3|150253.3|150427.4|150297.4|150369.5|150239.5|507
1614302400000|2021-02-26 01:20:00|150384.3|150254.3|150366.7|150236.7|150409.5|150279.5|150349.7|150219.7|396
1614302700000|2021-02-26 01:25:00|150371.4|150241.4|150373.5|150243.5|150399.3|150269.3|150352.3|150222.3|587
1614303000000|2021-02-26 01:30:00|150371.1|150241.1|150374.1|150244.1|150396.7|150266.7|150346.4|150216.4|423
1614303300000|2021-02-26 01:35:00|150371.1|150241.1|150363.7|150233.7|150380.7|150250.7|150345|150215|340
1614303600000|2021-02-26 01:40:00|150363.9|150233.9|150302.7|150172.7|150371.5|150241.5|150268.6|150103.4|451
1614303900000|2021-02-26 01:45:00|150304.3|150174.3|150327.9|150197.9|150378.4|150222|150264.8|150066.5|642
1614304200000|2021-02-26 01:50:00|150327.5|150197.5|150284.7|150154.7|150340.2|150202.2|150253.9|150052.7|476
1614304500000|2021-02-26 01:55:00|150283.3|150153.3|150266.3|150136.3|150325.6|150179.1|150248.9|150044.8|482
1614304800000|2021-02-26 02:00:00|150268.3|150138.3|150193.7|150063.7|150300.5|150145.4|150155.5|149955.7|620
1614305100000|2021-02-26 02:05:00|150192.3|150062.3|150226.7|150096.7|150286.6|150105.6|150183.4|150039|386
1614305400000|2021-02-26 02:10:00|150225.4|150095.4|150213.8|150007.8|150255.7|150100.9|150158.1|149983.9|412
1614305700000|2021-02-26 02:15:00|150213.7|150007.7|150206.4|150076.4|150259.2|150082.6|150160.2|149997.6|500
1614306000000|2021-02-26 02:20:00|150206|150076|150237.8|149995.8|150330|150162.8|150166.1|149995.8|533
1614306300000|2021-02-26 02:25:00|150216.6|150013.6|150103|149861|150260.4|150042.7|149993.3|149830.6|465
1614306600000|2021-02-26 02:30:00|150095.6|149865.7|150062.9|149833.2|150099.5|149930.8|149987.4|149793.5|398
1614306900000|2021-02-26 02:35:00|150070.8|149828.8|150051.6|149851.5|150097.1|149894.2|149969.8|149778.1|470
1614307200000|2021-02-26 02:40:00|150011.9|149881.9|149972|149751.4|150087.9|149881.9|149913.4|149705.7|480
1614307500000|2021-02-26 02:45:00|149980.9|149745.7|149966.5|149836.5|149991.8|149848.4|149906.9|149740.7|418
1614307800000|2021-02-26 02:50:00|149968|149838|150043.8|149913.8|150081.5|149927.4|149921.6|149791.6|513
1614308100000|2021-02-26 02:55:00|150042|149912|150052.2|149922.2|150088.1|149929.2|150007.3|149857.6|405
1614308400000|2021-02-26 03:00:00|150053.6|149923.6|150098.1|149968.1|150116.3|149977|150013.2|149857.1|469
1614308700000|2021-02-26 03:05:00|150103|149973|149982.8|149852.8|150120.5|149990.5|149978.4|149837.1|420
1614309000000|2021-02-26 03:10:00|150002.6|149872.6|149979.6|149849.6|150016.3|149877.1|149910.4|149764.9|378
1614309300000|2021-02-26 03:15:00|149969.7|149839.7|150038.5|149908.5|150063.8|149924.7|149956.6|149826.6|422
1614309600000|2021-02-26 03:20:00|150037.8|149907.8|150121.8|149991.8|150234.8|150046.8|150036.8|149906.8|562
1614309900000|2021-02-26 03:25:00|150121.1|149991.1|150049.6|149919.6|150187|150010.6|150008.1|149816.4|601
1614310200000|2021-02-26 03:30:00|150042.9|149912.9|150102|149972|150114.6|149984.6|150042.6|149890.6|490
1614310500000|2021-02-26 03:35:00|150099.1|149969.1|150210.1|150080.1|150316.6|150131.3|150077.2|149947.2|483
1614310800000|2021-02-26 03:40:00|150209.9|150079.9|150224.5|150094.5|150228.3|150098.3|150203.3|150073.3|386
1614311100000|2021-02-26 03:45:00|150224.8|150094.8|150223.8|150093.8|150262|150132|150217.4|150087.4|419
1614311400000|2021-02-26 03:50:00|150225.9|150095.9|150212.1|150082.1|150229.5|150099.5|150186.6|150056.6|462
1614311700000|2021-02-26 03:55:00|150214.5|150084.5|150205.7|150075.7|150249|150101|150202.5|150025|352
1614312000000|2021-02-26 04:00:00|150218.7|150088.7|150368.4|150238.4|150453.6|150260.5|150212.7|150082.7|509
1614312300000|2021-02-26 04:05:00|150367.3|150237.3|150400.2|150270.2|150469|150289.3|150329.9|150147.1|456
1614312600000|2021-02-26 04:10:00|150410|150280|150440.4|150310.4|150469.2|150310.4|150337.2|150142.1|534
1614312900000|2021-02-26 04:15:00|150439.6|150309.6|150485.3|150355.3|150563.8|150388.1|150426|150277.1|561
1614313200000|2021-02-26 04:20:00|150485.7|150355.7|150528.7|150398.7|150563|150402.2|150457.3|150327.3|527
1614313500000|2021-02-26 04:25:00|150529.2|150399.2|150549.5|150419.5|150552.7|150422.7|150507|150377|526
1614313800000|2021-02-26 04:30:00|150549.2|150419.2|150640.8|150510.8|150692|150516.3|150530.8|150397.5|482
1614314100000|2021-02-26 04:35:00|150636.8|150506.8|150626.4|150496.4|150649.2|150519.2|150612.5|150482.5|448
1614314400000|2021-02-26 04:40:00|150628.9|150498.9|150709.1|150579.1|150714.5|150584.5|150628.9|150498.9|544
1614314700000|2021-02-26 04:45:00|150708.6|150578.6|150851.5|150721.5|150873.3|150726.1|150705.8|150575.8|510
1614315000000|2021-02-26 04:50:00|150849.7|150719.7|150720.4|150590.4|150868|150732|150694.3|150536.7|618
1614315300000|2021-02-26 04:55:00|150720.7|150590.7|150696.3|150566.3|150780.3|150613.1|150689.9|150529.3|580
1614315600000|2021-02-26 05:00:00|150697.6|150567.6|150490.3|150360.3|150712.5|150582.5|150486.7|150356.7|790
1614315900000|2021-02-26 05:05:00|150491.4|150361.4|150592.1|150462.1|150623.3|150493.3|150487.7|150357.7|632
1614316200000|2021-02-26 05:10:00|150589.7|150459.7|150686.5|150556.5|150698.7|150568.7|150572.4|150412.1|647
1614316500000|2021-02-26 05:15:00|150686.3|150556.3|150742.9|150612.9|150761.9|150631.9|150681.5|150530.3|552
1614316800000|2021-02-26 05:20:00|150741.7|150611.7|150751.1|150621.1|150762.7|150632.7|150741.7|150611.7|450
1614317100000|2021-02-26 05:25:00|150752.2|150622.2|150752.4|150622.4|150771.3|150641.3|150742.9|150612.9|390
1614317400000|2021-02-26 05:30:00|150753.4|150623.4|150808.1|150678.1|150812.3|150682.3|150731.5|150554.8|594
1614317700000|2021-02-26 05:35:00|150808.5|150678.5|150849.7|150719.7|150881.1|150732|150799.4|150635.9|520
1614318000000|2021-02-26 05:40:00|150850.1|150720.1|150648.4|150518.4|150871.7|150741.7|150591.8|150432.5|660
1614318300000|2021-02-26 05:45:00|150648.3|150518.3|150711.3|150504.2|150723.9|150557.7|150640.9|150453.3|455
1614318600000|2021-02-26 05:50:00|150711.4|150509.1|150646.8|150516.8|150874.5|150710.5|150646.8|150509.1|637
1614318900000|2021-02-26 05:55:00|150643.2|150513.2|150583|150373.7|150661|150531|150416|150228.4|699
1614319200000|2021-02-26 06:00:00|150582.8|150373.6|150617.2|150487.2|150707.7|150528.9|150372.2|150242.2|770
1614319500000|2021-02-26 06:05:00|150632.4|150502.4|150589.4|150459.4|150677.4|150526.1|150550.1|150413.9|537
1614319800000|2021-02-26 06:10:00|150588.6|150458.6|150669.6|150460.8|150749.6|150608.5|150562.7|150398.1|602
1614320100000|2021-02-26 06:15:00|150667.3|150465.2|150509.1|150379.1|150678.3|150514.2|150479.8|150319.6|491
1614320400000|2021-02-26 06:20:00|150500.9|150370.9|150446.7|150316.7|150565.7|150389.5|150418.6|150254.3|469
1614320700000|2021-02-26 06:25:00|150447.3|150317.3|150426.1|150296.1|150499.6|150324.4|150402.9|150272.9|425
1614321000000|2021-02-26 06:30:00|150424.6|150294.6|150381.5|150251.5|150492.3|150313.9|150359|150228.2|540
1614321300000|2021-02-26 06:35:00|150381.9|150251.9|150144.1|150014.1|150384.9|150254.9|150112.9|149953.3|590
1614321600000|2021-02-26 06:40:00|150139.6|150009.6|149779.9|149649.9|150166.1|150019.4|149778.1|149601|612
1614321900000|2021-02-26 06:45:00|149788.7|149658.7|149949.6|149741.2|150105|149874.9|149788.7|149638.1|649
1614322200000|2021-02-26 06:50:00|149947.1|149743.8|149770.3|149640.3|149949.4|149782.3|149763.5|149592.6|623
1614322500000|2021-02-26 06:55:00|149770.2|149640.2|149747|149617|149821.9|149686.7|149712.8|149568.8|651
1614322800000|2021-02-26 07:00:00|149735.7|149605.7|149728.2|149598.2|150132.8|149944.2|149681.5|149547.2|833
1614323100000|2021-02-26 07:05:00|149726.6|149596.6|149841.1|149711.1|149841.1|149711.1|149715.8|149585.8|819
1614323400000|2021-02-26 07:10:00|149836.6|149706.6|150139.7|150009.7|150241.4|150079.2|149802.6|149672.6|898
1614323700000|2021-02-26 07:15:00|150148.1|150018.1|149747.9|149617.9|150204.1|150074.1|149727.2|149597.2|962
1614324000000|2021-02-26 07:20:00|149749.1|149619.1|149550.7|149420.7|149792.4|149662.4|149423|149265.4|950
1614324300000|2021-02-26 07:25:00|149559.9|149429.9|149438.8|149308.8|149568.9|149438.9|149324.5|149164.3|847
1614324600000|2021-02-26 07:30:00|149438.3|149308.3|149444.7|149314.7|149564.6|149434.6|149421.3|149291.3|855
1614324900000|2021-02-26 07:35:00|149446.2|149316.2|149556.4|149426.4|149561|149431|149200|149070|920
1614325200000|2021-02-26 07:40:00|149555.8|149425.8|149332.9|149202.9|149606.9|149476.9|149283.8|149153.8|861
1614325500000|2021-02-26 07:45:00|149333.8|149203.8|149133.9|149003.9|149431.2|149301.2|149110.6|148980.6|974
1614325800000|2021-02-26 07:50:00|149136.7|149006.7|149073.8|148943.8|149227.7|149097.7|148900.4|148770.4|968
1614326100000|2021-02-26 07:55:00|149074|148944|149269.8|149179.8|149297.3|149180.8|149048.3|148918.3|829
1614326400000|2021-02-26 08:00:00|149269.9|149179.9|149252.3|149122.3|149444.5|149314.5|149215|149085|1006
1614326700000|2021-02-26 08:05:00|149273.4|149143.4|148952.4|148822.4|149324.1|149194.1|148916.6|148786.6|1081
1614327000000|2021-02-26 08:10:00|148952|148822|148929|148839|149009.4|148909.3|148816.1|148686.1|946
1614327300000|2021-02-26 08:15:00|148928.1|148838.1|148976.9|148886.9|149112.9|149001.2|148913|148783|892
1614327600000|2021-02-26 08:20:00|148974.6|148884.6|148973.6|148843.6|149065.8|148938.9|148919.3|148789.3|976
1614327900000|2021-02-26 08:25:00|148974.7|148844.7|148457.4|148327.4|148974.7|148844.7|148364.5|148234.5|1036
1614328200000|2021-02-26 08:30:00|148457.1|148327.1|148436|148306|148527.8|148397.8|148320.8|148209.4|170
1614328500000|2021-02-26 08:35:00|148572.4|148442.4|148456.4|148326.4|148658.3|148539.9|148398.3|148268.3|978
1614328800000|2021-02-26 08:40:00|148465.9|148335.9|148559.8|148429.8|148653.5|148534.6|148451.7|148321.7|965
1614329100000|2021-02-26 08:45:00|148558.4|148428.4|148449.1|148319.1|148558.6|148428.6|148298.5|148168.5|958
1614329400000|2021-02-26 08:50:00|148446.3|148316.3|148318.5|148188.5|148515.3|148385.3|148264.3|148153.8|970
1614329700000|2021-02-26 08:55:00|148320.6|148190.6|148268|148138|148410.1|148280.1|148104.5|148002.5|930
1614330000000|2021-02-26 09:00:00|148266.4|148136.4|148384|148254|148423.5|148293.5|148161.5|148031.5|849
1614330300000|2021-02-26 09:05:00|148386.7|148256.7|148350.3|148220.3|148451|148340.5|148332|148202.1|945
1614330600000|2021-02-26 09:10:00|148351.9|148221.9|148523.8|148393.8|148535.4|148424.2|148263.4|148158.3|886
1614330900000|2021-02-26 09:15:00|148525.1|148395.1|148610.1|148480.1|148649.3|148523.9|148508.8|148378.8|958
1614331200000|2021-02-26 09:20:00|148606.2|148476.2|148675.4|148545.4|148895.5|148783.2|148585.4|148455.4|916
1614331500000|2021-02-26 09:25:00|148676.6|148546.6|148874.8|148784.8|148964.7|148834.7|148662.8|148532.8|939
1614331800000|2021-02-26 09:30:00|148874.2|148784.2|149040.8|148910.8|149225.4|149095.4|148874.2|148771.2|954
1614332100000|2021-02-26 09:35:00|149039.4|148909.4|148859.8|148729.8|149047.9|148928.5|148819.1|148702.8|1018
1614332400000|2021-02-26 09:40:00|148861|148731|148999.8|148869.8|149016|148904.6|148849|148719|919
1614332700000|2021-02-26 09:45:00|148999.5|148869.5|149330.9|149240.9|149390.1|149260.1|148994|148869.5|874
1614333000000|2021-02-26 09:50:00|149333.1|149243.1|149562.4|149432.4|149603.1|149473.1|149321.9|149212|869
1614333300000|2021-02-26 09:55:00|149553.4|149423.4|149487.5|149357.5|149566|149436|149254.8|149124.8|1010
1614333600000|2021-02-26 10:00:00|149488.8|149358.8|149401.9|149271.9|149526.4|149400.4|149328.3|149198.3|906
1614333900000|2021-02-26 10:05:00|149406|149276|149420.6|149290.6|149454.2|149331.7|149313.1|149183.1|892
1614334200000|2021-02-26 10:10:00|149418.6|149288.6|149293.6|149163.6|149435|149309.4|149223.4|149093.4|689
1614334500000|2021-02-26 10:15:00|149295.3|149165.3|149190|149060|149436.7|149306.7|149160|149030|883
1614334800000|2021-02-26 10:20:00|149203.1|149073.1|149176.5|149046.5|149228.3|149098.3|149058.5|148928.5|936
1614335100000|2021-02-26 10:25:00|149176.6|149046.6|149163.2|149033.2|149249|149119|149087.7|148968.4|937
1614335400000|2021-02-26 10:30:00|149160.7|149030.7|149185.2|149055.2|149293.4|149163.4|149088.2|148958.2|956
1614335700000|2021-02-26 10:35:00|149184.6|149054.6|149320.5|149190.5|149389.2|149259.2|149106.8|148993.3|923
1614336000000|2021-02-26 10:40:00|149323.8|149193.8|149434.4|149304.4|149479.5|149349.5|149291|149161|896
1614336300000|2021-02-26 10:45:00|149434.7|149304.7|149466.1|149376.1|149500.6|149383.8|149404.4|149280.7|746
1614336600000|2021-02-26 10:50:00|149467.1|149377.1|149687.4|149557.4|149746.3|149616.3|149447.4|149331.6|845
1614336900000|2021-02-26 10:55:00|149686.7|149556.7|149741.5|149611.5|149869.7|149739.7|149639.8|149521.9|954
1614337200000|2021-02-26 11:00:00|149737.7|149607.7|149515.4|149385.4|149772.3|149642.3|149494.9|149364.9|879
1614337500000|2021-02-26 11:05:00|149514.2|149384.2|149737.9|149607.9|149742.9|149612.9|149497.3|149367.3|1003
1614337800000|2021-02-26 11:10:00|149737.5|149607.5|149732.7|149602.7|149788.1|149658.1|149645.3|149515.3|966
1614338100000|2021-02-26 11:15:00|149732.5|149602.5|149960.1|149830.1|149976.2|149846.2|149636.5|149506.5|950
1614338400000|2021-02-26 11:20:00|149956.6|149826.6|150138.5|150008.5|150144|150014|149925.6|149795.6|950
1614338700000|2021-02-26 11:25:00|150138.4|150008.4|150040.2|149910.2|150210.4|150093.8|149944.7|149814.7|933
1614339000000|2021-02-26 11:30:00|150036.9|149906.9|150497.9|150367.9|150524.7|150394.7|149980.1|149850.1|946
1614339300000|2021-02-26 11:35:00|150494.6|150364.6|150378.4|150248.4|150516.5|150386.5|150308.9|150197.8|847
1614339600000|2021-02-26 11:40:00|150377|150247|150476.4|150346.4|150510.2|150380.2|150351.2|150221.2|866
1614339900000|2021-02-26 11:45:00|150474.5|150344.5|150353.4|150223.4|150579.7|150464.5|150353.2|150223.2|865
1614340200000|2021-02-26 11:50:00|150351.7|150221.7|150233.2|150143.2|150417.6|150287.6|150160.1|150043.7|872
1614340500000|2021-02-26 11:55:00|150234.2|150144.2|149994.2|149864.2|150282.7|150192.7|149988|149858|863
1614340800000|2021-02-26 12:00:00|149992|149862|149697.1|149567.1|150159.5|150029.5|149685.5|149555.5|993
1614341100000|2021-02-26 12:05:00|149692.9|149562.9|149903.5|149773.5|149944.3|149814.3|149690.8|149560.8|1003
1614341400000|2021-02-26 12:10:00|149905.2|149775.2|149973.4|149843.4|150028.6|149898.6|149854.7|149724.7|948
1614341700000|2021-02-26 12:15:00|149973.2|149843.2|149685.8|149555.8|149983.7|149853.7|149644.4|149514.4|1001
1614342000000|2021-02-26 12:20:00|149683.2|149553.2|149643.5|149513.5|149843.4|149713.4|149616.8|149486.8|1027
1614342300000|2021-02-26 12:25:00|149648.3|149518.3|149667.1|149537.1|149723.6|149593.6|149604.1|149504.1|1024
1614342600000|2021-02-26 12:30:00|149667.6|149537.6|149420.8|149290.8|149714|149584|149369.7|149239.7|982
1614342900000|2021-02-26 12:35:00|149410.2|149280.2|149215.9|149085.9|149472.8|149342.8|149165|149057.5|1023
1614343200000|2021-02-26 12:40:00|149217.6|149087.6|149301.5|149171.5|149449.2|149319.2|149217.6|149087.6|1043
1614343500000|2021-02-26 12:45:00|149303.1|149173.1|149353|149223|149379.9|149249.9|149203.3|149084.5|1089
1614343800000|2021-02-26 12:50:00|149355.1|149225.1|149196.3|149066.3|149390.3|149260.3|149006.6|148876.6|1047
1614344100000|2021-02-26 12:55:00|149202.6|149072.6|149473|149343|149521.3|149391.3|149172.2|149042.2|1025
1614344400000|2021-02-26 13:00:00|149473.4|149343.4|149393.8|149263.8|149603.2|149473.2|149374.7|149244.7|1024
1614344700000|2021-02-26 13:05:00|149394.2|149264.2|149598.7|149508.7|149644.8|149527.9|149314.2|149184.2|1033
1614345000000|2021-02-26 13:10:00|149633.8|149503.8|149418.8|149288.8|149722.1|149592.1|149334.6|149204.6|1009
1614345300000|2021-02-26 13:15:00|149418.1|149288.1|149647|149517|149664.8|149534.8|149412|149282|997
1614345600000|2021-02-26 13:20:00|149651.3|149521.3|149747.5|149617.5|149820.2|149690.2|149602|149472|1027
1614345900000|2021-02-26 13:25:00|149748.5|149618.5|149915.1|149785.1|150040.3|149874.2|149727.9|149597.9|913
1614346200000|2021-02-26 13:30:00|149914.3|149784.3|149684.6|149554.6|149928.6|149798.6|149560.8|149430.8|1012
1614346500000|2021-02-26 13:35:00|149690.5|149560.5|149356.6|149226.6|149721.5|149591.5|149330.9|149200.9|985
1614346800000|2021-02-26 13:40:00|149357.6|149227.6|149220|149090|149374.7|149244.7|149151.5|149021.5|997
1614347100000|2021-02-26 13:45:00|149219.9|149089.9|149395.2|149265.2|149399.5|149269.9|149159.6|149007|994
1614347400000|2021-02-26 13:50:00|149394.7|149264.7|149490.5|149360.5|149625.9|149446.9|149318.5|149181.6|1066
1614347700000|2021-02-26 13:55:00|149489|149359|149339.9|149209.9|149657.1|149493.5|149258.3|149098.1|1022
1614348000000|2021-02-26 14:00:00|149339.5|149209.5|149298.6|149168.6|149413.7|149283.7|149191|149038.5|971
1614348300000|2021-02-26 14:05:00|149300.7|149170.7|149573.9|149443.9|149614.5|149484.5|149296|149166|919
1614348600000|2021-02-26 14:10:00|149581.2|149451.2|149735.4|149605.4|149868.1|149720.3|149538.5|149408.5|770
1614348900000|2021-02-26 14:15:00|149739.9|149609.9|149770.3|149640.3|150001|149871|149739.9|149609.9|809
1614349200000|2021-02-26 14:20:00|149769.6|149639.6|149558|149428|149891.7|149761.7|149518.3|149388.3|769
1614349500000|2021-02-26 14:25:00|149554.3|149424.3|149607.2|149477.2|149687.4|149557.4|149540|149410|754
1614349800000|2021-02-26 14:30:00|149614|149484|149841.7|149711.7|149958.4|149801.9|149609.2|149462.9|816
1614350100000|2021-02-26 14:35:00|149842.5|149712.5|150047.6|149917.6|150095.7|149926|149830.3|149700.3|862
1614350400000|2021-02-26 14:40:00|150043.8|149913.8|150044.6|149914.6|150092.8|149962.8|149967.6|149837.6|982
1614350700000|2021-02-26 14:45:00|150051.1|149921.1|149771.9|149681.9|150069.2|149939.2|149729.4|149596.7|1075
1614351000000|2021-02-26 14:50:00|149772.4|149682.4|150006.5|149876.5|150116.2|149986.2|149760.5|149633.4|1081
1614351300000|2021-02-26 14:55:00|150006.1|149876.1|150178.4|150048.4|150227.7|150096.6|150006.1|149876.1|1031
1614351600000|2021-02-26 15:00:00|150198.2|150068.2|150354.6|150224.6|150499.1|150369.1|150124.2|149994.2|1083
1614351900000|2021-02-26 15:05:00|150349.4|150219.4|150660.7|150530.7|150687.8|150557.8|150211.7|150081.7|1087
1614352200000|2021-02-26 15:10:00|150657.2|150527.2|150708.6|150578.6|150795.1|150665.1|150626.8|150501.2|1098
1614352500000|2021-02-26 15:15:00|150708.1|150578.1|150711.5|150581.5|150862.4|150732.4|150581.5|150427.6|1089
1614352800000|2021-02-26 15:20:00|150704.8|150574.8|150796.9|150666.9|150869.2|150739.2|150664.3|150534.3|1113
1614353100000|2021-02-26 15:25:00|150797|150667|151198.3|151068.3|151224.3|151094.3|150696.2|150539|1086
1614353400000|2021-02-26 15:30:00|151195.5|151065.5|151774.1|151644.1|151784.1|151654.1|151174.4|151044.4|1093
1614353700000|2021-02-26 15:35:00|151769.6|151639.6|151205.6|151075.6|151858.9|151728.9|151172.7|151042.7|1096
1614354000000|2021-02-26 15:40:00|151206.8|151076.8|151093.5|150963.5|151397.9|151267.9|151044.7|150902|1104
1614354300000|2021-02-26 15:45:00|151092.5|150962.5|151132.8|151002.8|151280.6|151150.6|150997.2|150843.4|1090
1614354600000|2021-02-26 15:50:00|151133.1|151003.1|151535.2|151405.2|151644.2|151498.2|151047.2|150886.3|1117
1614354900000|2021-02-26 15:55:00|151534.5|151404.5|151497.3|151367.3|152059.8|151929.8|151471.5|151354.1|1104
1614355200000|2021-02-26 16:00:00|151503.6|151373.6|151105.5|150975.5|151571.7|151441.7|151081.8|150951.8|1091
1614355500000|2021-02-26 16:05:00|151098.9|150968.9|151540.8|151410.8|151548.4|151418.4|151015.7|150885.7|1050
1614355800000|2021-02-26 16:10:00|151539.5|151409.5|151838.2|151708.2|151883.2|151753.2|151448.2|151318.2|1102
1614356100000|2021-02-26 16:15:00|151838.4|151708.4|151875.6|151745.6|151921.2|151791.2|151548|151418|1062
1614356400000|2021-02-26 16:20:00|151872.9|151742.9|151875.8|151745.8|151921.9|151791.9|151830|151700|1044
1614356700000|2021-02-26 16:25:00|151869|151739|151850.7|151720.7|151869|151739|151605.5|151475.5|1028
1614357000000|2021-02-26 16:30:00|151851.3|151721.3|151705.3|151575.3|151853|151723|151620.2|151465.1|981
1614357300000|2021-02-26 16:35:00|151719.3|151589.3|151556.8|151426.8|151731.3|151601.3|151316.2|151186.2|1010
1614357600000|2021-02-26 16:40:00|151611.5|151378.8|151610|151480|151620.8|151490.8|151261|151131|993
1614357900000|2021-02-26 16:45:00|151609.1|151479.1|151733.5|151603.5|151743.7|151613.7|151607.5|151477.5|948
1614358200000|2021-02-26 16:50:00|151733.3|151603.3|151795.8|151665.8|151941|151819.3|151724.4|151594.4|925
1614358500000|2021-02-26 16:55:00|151795.5|151665.5|151819.3|151689.3|151873.5|151743.5|151596.7|151466.7|960
1614358800000|2021-02-26 17:00:00|151806.5|151676.5|151766.8|151636.8|151866|151736|151684.9|151554.9|1002
1614359100000|2021-02-26 17:05:00|151767.3|151637.3|151715.7|151585.7|151847.9|151717.9|151646.5|151516.5|901
1614359400000|2021-02-26 17:10:00|151715.8|151585.8|151584.8|151454.8|151730.5|151600.5|151507.8|151377.8|893
1614359700000|2021-02-26 17:15:00|151584.9|151454.9|151542.3|151412.3|151632|151502|151515.8|151385.8|1014
1614360000000|2021-02-26 17:20:00|151542.4|151412.4|151705.6|151575.6|151706|151576|151454.2|151324.2|932
1614360300000|2021-02-26 17:25:00|151703.8|151573.8|151789.1|151659.1|151812|151682|151599|151452.2|937
1614360600000|2021-02-26 17:30:00|151776.9|151646.9|151674|151544|151780.7|151650.7|151618.3|151488.3|871
1614360900000|2021-02-26 17:35:00|151670.4|151540.4|151714.1|151584.1|151735.6|151605.6|151586.6|151456.6|906
1614361200000|2021-02-26 17:40:00|151713.5|151583.5|151843.8|151713.8|151855.8|151725.8|151713.3|151583.3|823
1614361500000|2021-02-26 17:45:00|151843.5|151713.5|151760.4|151630.4|151843.5|151713.5|151732.6|151602.6|885
1614361800000|2021-02-26 17:50:00|151761.2|151631.2|151565.9|151435.9|151793.4|151663.4|151529.7|151399.7|786
1614362100000|2021-02-26 17:55:00|151555.1|151425.1|151687.3|151557.3|151713.7|151583.7|151543.8|151413.8|849
1614362400000|2021-02-26 18:00:00|151692.5|151562.5|151776.4|151646.4|151883.4|151753.4|151685.2|151555.2|889
1614362700000|2021-02-26 18:05:00|151776.5|151646.5|151736.4|151606.4|151923.4|151793.4|151736|151606|809
1614363000000|2021-02-26 18:10:00|151739.9|151609.9|151739.2|151609.2|151866.8|151736.8|151718.7|151588.7|874
1614363300000|2021-02-26 18:15:00|151739.1|151609.1|151686.2|151556.2|151807.7|151677.7|151680.2|151550.2|812
1614363600000|2021-02-26 18:20:00|151686|151556|151567.7|151437.7|151702.5|151556.5|151478|151326.7|963
1614363900000|2021-02-26 18:25:00|151564.5|151434.5|151557.7|151427.7|151598|151468|151502.9|151372.9|840
1614364200000|2021-02-26 18:30:00|151557.4|151427.4|151697.7|151567.7|151799|151618.7|151542.4|151412.4|833
1614364500000|2021-02-26 18:35:00|151696.3|151566.3|151747.4|151617.4|151757.7|151627.7|151673.1|151543.1|760
1614364800000|2021-02-26 18:40:00|151750.8|151620.8|151757|151627|151818.8|151688.8|151713.8|151583.8|610
1614365100000|2021-02-26 18:45:00|151756|151626|151866.6|151736.6|151902.7|151772.7|151705.9|151575.9|797
1614365400000|2021-02-26 18:50:00|151863.8|151733.8|151727.4|151597.4|151884.6|151754.6|151683.9|151506.8|692
1614365700000|2021-02-26 18:55:00|151727.3|151597.3|151589.8|151459.8|151743.7|151613.7|151482.2|151352.2|742
1614366000000|2021-02-26 19:00:00|151591.5|151461.5|151634|151504|151753.2|151623.2|151548.5|151418.5|749
1614366300000|2021-02-26 19:05:00|151634.4|151504.4|151555.3|151425.3|151659.7|151518.8|151519.6|151376.7|788
1614366600000|2021-02-26 19:10:00|151556.8|151426.8|151460.4|151252|151575.4|151445.4|151432|151231.7|616
1614366900000|2021-02-26 19:15:00|151458.9|151248.6|151545.4|151415.4|151573.1|151443.1|151411.5|151190.9|658
1614367200000|2021-02-26 19:20:00|151559.8|151429.8|151617.3|151487.3|151622.1|151492.1|151520.2|151390.2|661
1614367500000|2021-02-26 19:25:00|151615.1|151485.1|151516.6|151386.6|151622.4|151492.4|151497.2|151367.2|666
1614367800000|2021-02-26 19:30:00|151508.5|151378.5|151456.2|151326.2|151523.6|151393.6|151438.1|151308.1|850
1614368100000|2021-02-26 19:35:00|151455.9|151325.9|151452.6|151322.6|151505.3|151375.3|151435.6|151305.6|756
1614368400000|2021-02-26 19:40:00|151468|151338|151444|151314|151506|151376|151427.4|151297.4|834
1614368700000|2021-02-26 19:45:00|151480|151350|151338.8|151208.8|151480|151350|151319.4|151189.4|668
1614369000000|2021-02-26 19:50:00|151336.5|151206.5|151388.8|151258.8|151429.4|151299.4|151329.7|151199.7|560
1614369300000|2021-02-26 19:55:00|151386.5|151256.5|151496.6|151366.6|151545.5|151389.4|151295|151165|839
1614369600000|2021-02-26 20:00:00|151541.7|151411.7|151440.8|151310.8|151552.6|151422.6|151430.9|151300.9|695
1614369900000|2021-02-26 20:05:00|151439.8|151309.8|151342.6|151212.6|151461.1|151331.1|151316.5|151186.5|728
1614370200000|2021-02-26 20:10:00|151340.7|151210.7|151361.3|151231.3|151399.1|151269.1|151317.9|151187.9|727
1614370500000|2021-02-26 20:15:00|151362.1|151232.1|151351.7|151221.7|151366.5|151236.5|151305|151175|759
1614370800000|2021-02-26 20:20:00|151350.6|151220.6|151268.7|151138.7|151350.6|151220.6|151234|151104|856
1614371100000|2021-02-26 20:25:00|151267.8|151137.8|151366.5|151236.5|151388.6|151258.6|151241.3|151111.3|1092
1614371400000|2021-02-26 20:30:00|151354.2|151224.2|151367.4|151237.4|151410.6|151280.6|151311.8|151181.8|852
1614371700000|2021-02-26 20:35:00|151365.5|151235.5|151262.5|151132.5|151398|151268|151252.4|151089.1|666
1614372000000|2021-02-26 20:40:00|151263.6|151133.6|151250.6|151120.6|151323.1|151193.1|151209.7|151079.7|727
1614372300000|2021-02-26 20:45:00|151262.3|151132.3|151139.9|151009.9|151262.3|151132.3|151040.2|150842.2|855
1614372600000|2021-02-26 20:50:00|151148.2|151018.2|151249.8|151119.8|151273.2|151137|151137.6|150996|727
1614372900000|2021-02-26 20:55:00|151283.1|151079.5|151441.8|151199.8|151480.4|151252.1|151230.3|151079.5|850
1614373200000|2021-02-26 21:00:00|151424.6|151182.6|151485.1|151355.1|151553.1|151368.7|151303.1|151117.9|657
1614373500000|2021-02-26 21:05:00|151483.5|151353.5|151390.4|151260.4|151534.3|151380.3|151350|151172.3|635
1614373800000|2021-02-26 21:10:00|151393.8|151263.8|151231|151101|151396.1|151266.1|151195|151053.2|478
1614374100000|2021-02-26 21:15:00|151231.2|151101.2|151200.7|151070.7|151252.8|151134.6|151185.5|151055.5|424
1614374400000|2021-02-26 21:20:00|151202.3|151072.3|151200.2|151070.2|151245.8|151115.8|151169.1|151039.1|371
1614374700000|2021-02-26 21:25:00|151200.3|151070.3|151322.2|151080.2|151387.3|151145.3|151132.2|150967.6|366
1614375000000|2021-02-26 21:30:00|151336.7|151094.7|151264|151035|151505.4|151322|151126.7|150892|399
1614375300000|2021-02-26 21:35:00|151260.4|151018.4|151157.8|151027.8|151300.8|151118|151141.5|150975.4|212
1614375600000|2021-02-26 21:40:00|151154.7|151024.7|151275.5|151033.5|151320|151078|151133.5|150995|160
1614375900000|2021-02-26 21:45:00|151283.5|151041.5|151191.7|150963.9|151299|151060.1|151017.5|150850.9|363
1614376200000|2021-02-26 21:50:00|151191.8|150972.3|151353.6|151111.6|151365|151123|151039.2|150876.8|346
1614376500000|2021-02-26 21:55:00|151350.8|151108.8|151328.1|151086.1|151365|151123|151328.1|151086.1|235
1614546000000|2021-02-28 21:00:00|151548.3|151251.3|151540.2|151243.2|151548.5|151251.5|151527.8|151230.8|31
1614546300000|2021-02-28 21:05:00|151548.5|151251.5|151548.5|151251.5|151548.5|151251.5|151527.8|151230.8|28
1614546600000|2021-02-28 21:10:00|151527.8|151230.8|151548.5|151251.5|151548.5|151251.5|151527.8|151230.8|29
1614546900000|2021-02-28 21:15:00|151527.8|151230.8|151527.8|151230.8|151548.5|151251.5|151527.8|151230.8|27
1614547200000|2021-02-28 21:20:00|151548.5|151251.5|151548.5|151251.5|151548.5|151251.5|151527.8|151230.8|24
1614547500000|2021-02-28 21:25:00|151527.8|151230.8|151548.5|151251.5|151548.5|151251.5|151527.8|151230.8|23
1614547800000|2021-02-28 21:30:00|151548.4|151251.4|151498.5|151201.5|151548.5|151251.5|151469|151172|39
1614548100000|2021-02-28 21:35:00|151495.8|151198.8|151498.5|151201.5|151498.5|151201.5|151479.7|151182.7|34
1614548400000|2021-02-28 21:40:00|151479.7|151182.7|151498.5|151201.5|151498.5|151201.5|151479.7|151182.7|30
1614548700000|2021-02-28 21:45:00|151496.3|151199.3|151498.5|151201.5|151498.5|151201.5|151479.7|151182.7|33
1614549000000|2021-02-28 21:50:00|151479.7|151182.7|151498.5|151201.5|151498.5|151201.5|151479.7|151182.7|23
1614549300000|2021-02-28 21:55:00|151498.4|151201.4|151385.8|151088.8|151521.8|151224.8|151214|150917|54
1614549600000|2021-02-28 22:00:00|151372.3|151075.3|151395.2|151103.2|151399.2|151103.2|151338.9|151041.9|51
1614549900000|2021-02-28 22:05:00|151395.7|151103.7|151396|151104|151495.7|151203.7|151347.1|151055.1|96
1614550200000|2021-02-28 22:10:00|151414.1|151122.1|151329|151037|151414.1|151122.1|151300.6|151008.6|263
1614550500000|2021-02-28 22:15:00|151323.9|151031.9|151371|151129|151431.7|151155.4|151323.9|151031.9|163
1614550800000|2021-02-28 22:20:00|151395.4|151153.4|151358.3|151116.3|151424.8|151182.8|151358.3|151116.3|77
1614551100000|2021-02-28 22:25:00|151359.9|151117.9|151280.4|151038.4|151388.7|151146.7|151228.9|150986.9|161
1614551400000|2021-02-28 22:30:00|151302.7|151060.7|151262.5|151020.5|151337.3|151095.3|151194|150952|339
1614551700000|2021-02-28 22:35:00|151260.1|151018.1|151232.4|150990.4|151274.1|151032.1|151200.2|150958.2|193
1614552000000|2021-02-28 22:40:00|151239.3|150997.3|151321.8|151079.8|151382.3|151140.3|151211.8|150969.8|166
1614552300000|2021-02-28 22:45:00|151323.8|151081.8|151092.6|150850.6|151386.9|151144.9|150948.1|150706.1|387
1614552600000|2021-02-28 22:50:00|151130.5|150888.5|151119.6|150877.6|151391.4|151149.4|151094.5|150852.5|226
1614552900000|2021-02-28 22:55:00|151133.4|150891.4|151073.2|150831.2|151133.4|150891.4|151039|150797|199
1614553200000|2021-02-28 23:00:00|151072.4|150830.4|150992.4|150750.4|151161.6|150919.6|150984|150742|427
1614553500000|2021-02-28 23:05:00|150989.5|150747.5|150929.7|150687.7|151047|150805|150901.8|150659.8|486
1614553800000|2021-02-28 23:10:00|150931.4|150689.4|150915.5|150673.5|151086.2|150844.2|150769.5|150527.5|538
1614554100000|2021-02-28 23:15:00|150912.7|150670.7|150898.1|150662.7|151028.3|150786.3|150856.5|150617.3|342
1614554400000|2021-02-28 23:20:00|150897.5|150657.6|150902.7|150660.7|150924.5|150727.7|150852.4|150620.8|321
1614554700000|2021-02-28 23:25:00|150902.9|150660.9|150714.7|150472.7|150918.1|150676.1|150614|150372|553
1614555000000|2021-02-28 23:30:00|150711.3|150469.3|150659.1|150417.1|150734|150492|150652.6|150410.6|344
1614555300000|2021-02-28 23:35:00|150650.4|150408.4|150632|150390|150684.2|150442.2|150616.3|150374.3|302
1614555600000|2021-02-28 23:40:00|150631.3|150389.3|150616.6|150374.6|150657.5|150415.5|150608.9|150366.9|412
1614555900000|2021-02-28 23:45:00|150614.7|150372.7|150620.9|150378.9|150662.3|150420.3|150611.2|150369.2|397
1614556200000|2021-02-28 23:50:00|150616.3|150374.3|150569.4|150327.4|150659.4|150417.4|150536.4|150294.4|473
1614556500000|2021-02-28 23:55:00|150562.2|150320.2|150599.6|150357.6|150708.9|150466.9|150540|150298|619
1614556800000|2021-03-01 00:00:00|150597.8|150355.8|150671.6|150429.6|150776.5|150534.5|150564.6|150322.6|550
1614557100000|2021-03-01 00:05:00|150653.9|150411.9|150582.3|150340.3|150684|150442|150535|150300.1|447
1614557400000|2021-03-01 00:10:00|150588|150346|150477.9|150347.9|150609.9|150424.9|150472.1|150288|386
1614557700000|2021-03-01 00:15:00|150534.8|150311.4|150427.9|150297.9|150573|150404.1|150415.7|150235.7|579
1614558000000|2021-03-01 00:20:00|150425.9|150295.9|150447.2|150317.2|150492.9|150331.4|150388.2|150214|303
1614558300000|2021-03-01 00:25:00|150443.5|150313.5|150436.3|150306.3|150466.3|150336.3|150419.2|150289.2|348
1614558600000|2021-03-01 00:30:00|150436.4|150306.4|150444.5|150314.5|150496|150376.2|150420|150264.2|384
1614558900000|2021-03-01 00:35:00|150443.9|150313.9|150428.7|150298.7|150462.2|150332.2|150423.2|150293.2|386
1614559200000|2021-03-01 00:40:00|150426.1|150296.1|150435.6|150305.6|150449.3|150319.3|150406.9|150276.9|424
1614559500000|2021-03-01 00:45:00|150441.5|150311.5|150426.1|150296.1|150449.8|150319.8|150400.4|150270.4|496
1614559800000|2021-03-01 00:50:00|150427.1|150297.1|150440|150310|150478.9|150348.9|150392.8|150262.8|565
1614560100000|2021-03-01 00:55:00|150440.4|150310.4|150447.1|150317.1|150541|150377.4|150432.3|150297.7|522
1614560400000|2021-03-01 01:00:00|150408.4|150278.4|150476|150346|150607.9|150423.3|150408.4|150278.4|838
1614560700000|2021-03-01 01:05:00|150475.1|150345.1|150463|150333|150556.6|150391.5|150451.6|150318.4|662
1614561000000|2021-03-01 01:10:00|150465.6|150335.6|150461.7|150331.7|150494.1|150364.1|150436.5|150291.2|464
1614561300000|2021-03-01 01:15:00|150448.8|150318.8|150428.8|150298.8|150484.6|150354.6|150360.7|150188.6|558
1614561600000|2021-03-01 01:20:00|150427.2|150297.2|149987|149745|150464.1|150300|149965.6|149738.5|655
1614561900000|2021-03-01 01:25:00|149986.1|149744.1|150189.4|149947.4|150211.9|150002.8|149885.6|149692.5|741
1614562200000|2021-03-01 01:30:00|150197.8|149955.8|150232.2|150102.2|150296.5|150150.6|150131.6|149935.7|582
1614562500000|2021-03-01 01:35:00|150240.3|150110.3|150192.7|150062.7|150288.1|150110.9|150118.3|149936.8|625
1614562800000|2021-03-01 01:40:00|150229|150028.2|150235.8|150105.8|150288.9|150139.3|150203.9|150004.9|583
1614563100000|2021-03-01 01:45:00|150270.6|150067.8|150354.8|150224.8|150426.1|150243.1|150231.3|150061.8|455
1614563400000|2021-03-01 01:50:00|150348|150218|150618.7|150376.7|150665.7|150447.4|150319.4|150189.4|480
1614563700000|2021-03-01 01:55:00|150619.4|150377.4|150562.7|150320.7|150667.8|150444.6|150412.3|150170.3|597
1614564000000|2021-03-01 02:00:00|150557.3|150332.9|150243.5|150031.3|150565.9|150332.9|150227.1|150003|732
1614564300000|2021-03-01 02:05:00|150254.8|150046|150373.1|150131.1|150413.7|150194.6|150254.8|150046|646
1614564600000|2021-03-01 02:10:00|150374.3|150132.3|150352.9|150110.9|150413.2|150236.6|150231.4|150083.4|425
1614564900000|2021-03-01 02:15:00|150352.5|150110.5|150314.8|150184.8|150369.8|150192|150288.8|150103.4|364
1614565200000|2021-03-01 02:20:00|150314.7|150184.7|150364.8|150122.8|150436.3|150258.8|150292.7|150098.9|475
1614565500000|2021-03-01 02:25:00|150365|150123|150371|150129|150414.3|150242.7|150287.6|150086.6|334
1614565800000|2021-03-01 02:30:00|150375.8|150133.8|150364.3|150122.3|150417.1|150210.1|150288.4|150086|345
1614566100000|2021-03-01 02:35:00|150363.8|150121.8|150307.6|150065.6|150375.5|150182.3|150234|150039.3|329
1614566400000|2021-03-01 02:40:00|150309|150067|150321.5|150079.5|150355.9|150165.2|150243.6|150049.5|458
1614566700000|2021-03-01 02:45:00|150320.6|150078.6|150362.2|150127.6|150368|150190.6|150264.3|150075.8|452
1614567000000|2021-03-01 02:50:00|150363.4|150121.4|150350.6|150108.6|150367.3|150194.3|150278.5|150097.9|450
1614567300000|2021-03-01 02:55:00|150297|150167|150326.9|150196.9|150380|150213|150283.2|150102.5|474
1614567600000|2021-03-01 03:00:00|150328.7|150198.7|150380.7|150250.7|150430.2|150267.9|150322.8|150145.3|321
1614567900000|2021-03-01 03:05:00|150380|150250|150381.4|150251.4|150425.4|150283.1|150346.8|150158.7|246
1614568200000|2021-03-01 03:10:00|150381.1|150251.1|150393.2|150263.2|150441.3|150277.9|150348.5|150177.3|390
1614568500000|2021-03-01 03:15:00|150392.4|150262.4|150362.9|150232.9|150430.1|150264|150357.6|150173|312
1614568800000|2021-03-01 03:20:00|150367.8|150237.8|150361.2|150231.2|150381.8|150251.8|150336|150206|260
1614569100000|2021-03-01 03:25:00|150359.5|150229.5|150370.5|150240.5|150381.2|150251.2|150344.4|150214.4|205
1614569400000|2021-03-01 03:30:00|150370.2|150240.2|150367.2|150237.2|150370.5|150240.5|150343|150213|276
1614569700000|2021-03-01 03:35:00|150363.7|150233.7|150382.9|150252.9|150398.5|150268.5|150363.7|150233.7|419
1614570000000|2021-03-01 03:40:00|150384|150254|150293.3|150163.3|150390.1|150284.2|150283.6|150136.5|354
1614570300000|2021-03-01 03:45:00|150293.2|150163.2|150251.4|150121.4|150338.4|150169.9|150237.5|150077.6|454
1614570600000|2021-03-01 03:50:00|150253.7|150123.7|150274.9|150144.9|150297.6|150167.6|150247.8|150120.8|339
1614570900000|2021-03-01 03:55:00|150273.5|150143.5|150311.4|150181.4|150319.1|150189.5|150269.4|150139.4|397
1614571200000|2021-03-01 04:00:00|150310|150180|150307|150177|150313.5|150201.9|150290.6|150160.6|391
1614571500000|2021-03-01 04:05:00|150304.8|150174.8|150308.7|150178.7|150318.2|150188.2|150255.4|150125.4|367
1614571800000|2021-03-01 04:10:00|150309.8|150179.8|150307.3|150177.3|150353.8|150184.4|150279.1|150143.8|309
1614572100000|2021-03-01 04:15:00|150306.3|150176.3|150311.1|150181.1|150353.3|150204.7|150280.3|150132.7|158
1614572400000|2021-03-01 04:20:00|150311.7|150181.7|150440.8|150310.8|150507.5|150326.6|150306.9|150176.9|404
1614572700000|2021-03-01 04:25:00|150439.4|150309.4|150500|150370|150568.5|150401.5|150407.6|150227|373
1614573000000|2021-03-01 04:30:00|150498.7|150368.7|150463.4|150333.4|150535.3|150391.6|150438.5|150229|434
1614573300000|2021-03-01 04:35:00|150457.7|150327.7|150443.9|150313.9|150525.5|150346.5|150419.2|150233.9|415
1614573600000|2021-03-01 04:40:00|150443.7|150313.7|150464.3|150334.3|150527.9|150345.9|150429|150248|445
1614573900000|2021-03-01 04:45:00|150457.2|150327.2|150466.5|150336.5|150533.9|150351|150441.6|150257.5|435
1614574200000|2021-03-01 04:50:00|150466.8|150336.8|150463|150333|150523.9|150348.8|150448.1|150260.8|492
1614574500000|2021-03-01 04:55:00|150462.7|150332.7|150393.1|150263.1|150501.6|150334.6|150381.8|150210|487
1614574800000|2021-03-01 05:00:00|150393.2|150263.2|150266.3|150136.3|150492.8|150290.5|150261.3|150131.3|427
1614575100000|2021-03-01 05:05:00|150266.8|150136.8|150162|150032|150285|150155|150100.2|149961.9|563
1614575400000|2021-03-01 05:10:00|150169.6|150039.6|150120.3|149990.3|150178.2|150048.2|150083.5|149943.5|394
1614575700000|2021-03-01 05:15:00|150116|149986|150164.6|150034.6|150267.8|150089.2|150113|149968.3|521
1614576000000|2021-03-01 05:20:00|150164.5|150034.5|150159.5|150029.5|150223.6|150045.2|150120.4|149981.1|494
1614576300000|2021-03-01 05:25:00|150153.7|150023.7|150169|150039|150198.2|150050.3|150112|149934.7|470
1614576600000|2021-03-01 05:30:00|150168.4|150038.4|150173.2|150043.2|150219.9|150067.7|150156.9|150006.5|506
1614576900000|2021-03-01 05:35:00|150173.3|150043.3|150106.8|149976.8|150189.5|150059.5|150083|149953|525
1614577200000|2021-03-01 05:40:00|150109.3|149979.3|150116.4|149986.4|150119.4|149989.4|150101.3|149971.3|508
1614577500000|2021-03-01 05:45:00|150116.1|149986.1|150094.9|149964.9|150123.9|149993.9|150076.8|149946.8|424
1614577800000|2021-03-01 05:50:00|150097.3|149967.3|150083.7|149953.7|150121.8|149996.7|150074.4|149952.7|331
1614578100000|2021-03-01 05:55:00|150083.2|149953.2|149917.4|149787.4|150092.8|149962.8|149894.4|149764.4|503
1614578400000|2021-03-01 06:00:00|149916.2|149786.2|149940.9|149810.9|150035|149905|149912.6|149782.2|646
1614578700000|2021-03-01 06:05:00|149939.2|149809.2|149844.4|149714.4|149955.1|149825.1|149778|149610.4|485
1614579000000|2021-03-01 06:10:00|149844.2|149714.2|149920.6|149790.6|149970.2|149840.2|149825.4|149695.4|577
1614579300000|2021-03-01 06:15:00|149924|149794|149877.9|149747.9|149964.8|149805.5|149837.9|149707.9|634
1614579600000|2021-03-01 06:20:00|149885.7|149755.7|149867.5|149737.5|149896.7|149764.2|149837.4|149686.7|445
1614579900000|2021-03-01 06:25:00|149867|149737|149944.5|149726.6|150045.8|149915.8|149858.2|149723|480
1614580200000|2021-03-01 06:30:00|149944.6|149726.4|149897.5|149767.5|149965.8|149835.8|149884.9|149726.4|542
1614580500000|2021-03-01 06:35:00|149891.5|149761.5|149849|149719|149910.2|149780.2|149841.2|149711.2|574
1614580800000|2021-03-01 06:40:00|149849.2|149719.2|149887.5|149757.5|149895.2|149765.2|149846.7|149716.7|410
1614581100000|2021-03-01 06:45:00|149893.1|149763.1|149871.8|149741.8|149914.3|149784.3|149865.9|149735.9|531
1614581400000|2021-03-01 06:50:00|149873.2|149743.2|149866.9|149736.9|149889|149759|149851|149721|572
1614581700000|2021-03-01 06:55:00|149866.8|149736.8|149869.7|149739.7|149877.3|149747.3|149851.5|149721.5|475
1614582000000|2021-03-01 07:00:00|149868.7|149738.7|149658.6|149528.6|149877.5|149747.5|149632.6|149502.6|818
1614582300000|2021-03-01 07:05:00|149660.3|149530.3|149709.6|149579.6|149762|149632|149615.2|149485.2|751
1614582600000|2021-03-01 07:10:00|149705.9|149575.9|149632|149502|149772|149646.7|149632|149502|671
1614582900000|2021-03-01 07:15:00|149649.1|149519.1|149730.8|149600.8|149873.9|149743.9|149644.1|149514.1|725
1614583200000|2021-03-01 07:20:00|149729.4|149599.4|149602.7|149472.7|149789.4|149659.4|149601.4|149471.4|533
1614583500000|2021-03-01 07:25:00|149600.3|149470.3|149583.3|149493.3|149616.8|149503|149572.1|149456.2|567
1614583800000|2021-03-01 07:30:00|149615.4|149485.4|149626.4|149496.4|149640.8|149515.2|149453.9|149323.9|745
1614584100000|2021-03-01 07:35:00|149626.3|149496.3|149794.5|149664.5|149862.5|149732.5|149412.1|149288.1|872
1614584400000|2021-03-01 07:40:00|149792.6|149662.6|150085.8|149955.8|150087.7|149957.7|149789.3|149659.3|724
1614584700000|2021-03-01 07:45:00|150087.8|149957.8|150162.9|150072.9|150188.3|150076.5|149998.7|149868.7|778
1614585000000|2021-03-01 07:50:00|150162.2|150072.2|150309.2|150179.2|150360|150234.8|150096.6|149966.6|744
1614585300000|2021-03-01 07:55:00|150310.7|150180.7|150531.6|150401.6|150632.6|150502.6|150247.9|150117.9|729
1614585600000|2021-03-01 08:00:00|150529.5|150399.5|150571.4|150441.4|150590.8|150460.8|150307.7|150177.7|721
1614585900000|2021-03-01 08:05:00|150573.4|150443.4|150689.7|150599.7|150715.7|150609.4|150557.5|150427.5|691
1614586200000|2021-03-01 08:10:00|150691.1|150601.1|150728|150638|150779.9|150685.2|150620.5|150527.3|720
1614586500000|2021-03-01 08:15:00|150726.6|150636.6|150773.4|150643.4|150974.2|150844.2|150689.5|150599.5|808
1614586800000|2021-03-01 08:20:00|150775.6|150645.6|150810.1|150680.1|150938|150808|150640|150550|816
1614587100000|2021-03-01 08:25:00|150804.4|150674.4|151085.2|150955.2|151093.5|150963.5|150793.4|150663.4|858
1614587400000|2021-03-01 08:30:00|151086.9|150956.9|150961.7|150831.7|151132.5|151002.5|150809.6|150679.6|939
1614587700000|2021-03-01 08:35:00|150962.8|150832.8|150858.2|150728.2|150962.8|150832.8|150777.9|150687.2|876
1614588000000|2021-03-01 08:40:00|150856.3|150726.3|150849.1|150719.1|150913.4|150783.4|150761.5|150643.7|929
1614588300000|2021-03-01 08:45:00|150852.3|150722.3|150776.4|150646.4|150913.4|150783.4|150684.1|150554.1|973
1614588600000|2021-03-01 08:50:00|150760.6|150630.6|150761.5|150671.5|150844.4|150714.4|150742.2|150618|1014
1614588900000|2021-03-01 08:55:00|150760.4|150670.4|150509.2|150379.2|150786.9|150678.3|150498.3|150368.3|946
1614589200000|2021-03-01 09:00:00|150507.1|150377.1|150504.1|150374.1|150595.3|150446.7|150335.4|150229|942
1614589500000|2021-03-01 09:05:00|150501.5|150371.5|150586.2|150456.2|150629.1|150499.1|150487.5|150357.5|942
1614589800000|2021-03-01 09:10:00|150586|150456|150759.7|150629.7|150872.8|150742.8|150581.1|150453.6|840
1614590100000|2021-03-01 09:15:00|150761.3|150631.3|150944.5|150814.5|150950.1|150830.8|150757.2|150627.2|679
1614590400000|2021-03-01 09:20:00|150940.9|150810.9|151334.7|151204.7|151340.5|151210.5|150919.1|150806.1|865
1614590700000|2021-03-01 09:25:00|151334.9|151204.9|151263|151133|151353.8|151229.6|151224.2|151125.4|670
1614591000000|2021-03-01 09:30:00|151264.3|151134.3|151121.1|151031.1|151291.6|151161.6|151090.6|150995.3|752
1614591300000|2021-03-01 09:35:00|151122.7|151032.7|151293.5|151163.5|151345.1|151215.1|151036.1|150906.1|907
1614591600000|2021-03-01 09:40:00|151295.2|151165.2|151070.7|150940.7|151347.8|151217.8|151062.6|150939.8|937
1614591900000|2021-03-01 09:45:00|151067.9|150937.9|150939.7|150809.7|151106.2|150976.2|150935.6|150805.6|957
1614592200000|2021-03-01 09:50:00|150941.7|150811.7|150748.2|150658.2|150962.4|150832.4|150698.4|150568.4|852
1614592500000|2021-03-01 09:55:00|150759.9|150669.9|150775.8|150645.8|150839.9|150709.9|150723.1|150593.1|826
1614592800000|2021-03-01 10:00:00|150774.3|150644.3|150853.9|150723.9|150880.4|150750.4|150734.7|150604.7|881
1614593100000|2021-03-01 10:05:00|150858.3|150728.3|150920.6|150790.6|151042.6|150927.6|150827|150697.3|797
1614593400000|2021-03-01 10:10:00|150919.5|150789.5|151028.9|150898.9|151056.2|150937|150796.2|150666.2|789
1614593700000|2021-03-01 10:15:00|151029.4|150899.4|150915.7|150785.7|151055.7|150953.4|150913.9|150783.9|753
1614594000000|2021-03-01 10:20:00|150916.3|150786.3|151040.4|150910.4|151060.7|150944.7|150916.3|150786.3|718
1614594300000|2021-03-01 10:25:00|151036.9|150906.9|151031.4|150901.4|151081.5|150951.5|150948.6|150839.3|628
1614594600000|2021-03-01 10:30:00|151016.4|150886.4|150939.4|150809.4|151057.9|150927.9|150922.4|150792.4|824
1614594900000|2021-03-01 10:35:00|150921.9|150791.9|150832.8|150702.8|150921.9|150791.9|150745.3|150615.3|765
1614595200000|2021-03-01 10:40:00|150831|150701|150732.3|150602.3|150837.7|150707.7|150711|150583.3|706
1614595500000|2021-03-01 10:45:00|150732.2|150602.2|150617.5|150527.5|150816.7|150708.9|150600.2|150502.4|675
1614595800000|2021-03-01 10:50:00|150617.2|150527.2|150744.2|150614.2|150751.9|150621.9|150613.5|150507|738
1614596100000|2021-03-01 10:55:00|150743.9|150613.9|150739.7|150609.7|150819.8|150708.9|150711.2|150581.2|761
1614596400000|2021-03-01 11:00:00|150740.7|150610.7|150696.5|150566.5|150842.4|150726.7|150654|150542.2|727
1614596700000|2021-03-01 11:05:00|150696.2|150566.2|150663.8|150533.8|150742.9|150612.9|150618.8|150516.7|935
1614597000000|2021-03-01 11:10:00|150663.6|150533.6|150623.5|150533.5|150720.2|150590.8|150609.9|150519.9|718
1614597300000|2021-03-01 11:15:00|150623.3|150533.3|150702.4|150572.4|150781|150668.4|150614.3|150524.3|730
1614597600000|2021-03-01 11:20:00|150703.7|150573.7|150749.9|150659.9|150811.7|150711.8|150651.5|150561.5|673
1614597900000|2021-03-01 11:25:00|150751|150661|150943.2|150813.2|150980|150853|150727.3|150637.3|704
1614598200000|2021-03-01 11:30:00|150941.3|150811.3|151056.6|150926.6|151077.4|150987.4|150914.5|150800.7|692
1614598500000|2021-03-01 11:35:00|151052.4|150922.4|151032.9|150942.9|151131.5|151001.5|150994.2|150877.9|790
1614598800000|2021-03-01 11:40:00|151033.4|150943.4|150819.5|150689.5|151034|150944|150751.7|150648.3|678
1614599100000|2021-03-01 11:45:00|150822.3|150692.3|150984.6|150854.6|151027.8|150897.8|150801.9|150684.4|828
1614599400000|2021-03-01 11:50:00|150985.7|150855.7|151038.1|150908.1|151080.6|150980.4|150922.1|150815.8|760
1614599700000|2021-03-01 11:55:00|151037.4|150907.4|150963.1|150873.1|151102.9|150982.6|150933.4|150829.8|847
1614600000000|2021-03-01 12:00:00|150978.6|150848.6|151059.2|150929.2|151068.9|150938.9|150936|150806|921
1614600300000|2021-03-01 12:05:00|151062.1|150932.1|151017.1|150887.1|151101.8|150971.8|150945.7|150825.5|874
1614600600000|2021-03-01 12:10:00|151017|150887|151084.4|150954.4|151103.1|150994.5|150951.3|150841.2|825
1614600900000|2021-03-01 12:15:00|151085.6|150955.6|151023.9|150893.9|151093|150996.8|150972.7|150842.7|879
1614601200000|2021-03-01 12:20:00|151023.8|150893.8|150971.2|150881.2|151048|150918|150914.9|150824.9|722
1614601500000|2021-03-01 12:25:00|150968.7|150878.7|150999.4|150869.4|151114.2|151014.7|150933.8|150822.3|819
1614601800000|2021-03-01 12:30:00|151010.5|150880.5|150972.7|150882.7|151058.4|150928.4|150927.6|150814.1|831
1614602100000|2021-03-01 12:35:00|150971.5|150881.5|150960.2|150870.2|151025.2|150910.6|150952.8|150845.5|707
1614602400000|2021-03-01 12:40:00|150959|150869|150950.5|150820.5|150961.1|150871.1|150796.4|150693.2|772
1614602700000|2021-03-01 12:45:00|150955.6|150825.6|150802.5|150712.5|150965.5|150844.3|150776.1|150686.1|774
1614603000000|2021-03-01 12:50:00|150802|150712|150866.5|150776.5|150967.4|150854.5|150802|150712|792
1614603300000|2021-03-01 12:55:00|150866.6|150776.6|150876.9|150786.9|150900.7|150805.7|150808.6|150718.6|559
1614603600000|2021-03-01 13:00:00|150883|150793|150804.6|150714.6|150941.3|150834.5|150798.4|150708.4|852
1614603900000|2021-03-01 13:05:00|150804.3|150714.3|150651.3|150521.3|150828.4|150738.4|150576.1|150486.1|957
1614604200000|2021-03-01 13:10:00|150651.4|150521.4|150640.8|150550.8|150675.7|150562.7|150499.8|150381.2|972
1614604500000|2021-03-01 13:15:00|150641.6|150551.6|150656.8|150566.8|150757.3|150664.8|150636.1|150524.1|930
1614604800000|2021-03-01 13:20:00|150658.3|150568.3|150825.6|150735.6|150846.4|150756.4|150619.6|150501.9|993
1614605100000|2021-03-01 13:25:00|150825.2|150735.2|150921.1|150831.1|151004.7|150894.2|150819.3|150729.3|889
1614605400000|2021-03-01 13:30:00|150920.9|150830.9|151005.4|150915.4|151100.5|150992.9|150882.8|150792.8|942
1614605700000|2021-03-01 13:35:00|151005|150915|150915|150825|151015.4|150925.4|150807.8|150699.7|950
1614606000000|2021-03-01 13:40:00|150913.1|150823.1|150862.8|150772.8|150923.8|150833.8|150805.5|150715.5|953
1614606300000|2021-03-01 13:45:00|150854.5|150764.5|150842.1|150752.1|150986.4|150879.5|150820|150711.1|891
1614606600000|2021-03-01 13:50:00|150842.4|150752.4|150689.6|150599.6|150888.7|150798.7|150615.5|150525.5|906
1614606900000|2021-03-01 13:55:00|150691|150601|150740.2|150610.2|150794.4|150681.1|150592.9|150502.9|940
1614607200000|2021-03-01 14:00:00|150742.8|150612.8|150614.6|150524.6|150742.8|150634.3|150565.4|150437.8|1023
1614607500000|2021-03-01 14:05:00|150619.4|150529.4|150438.6|150308.6|150705.1|150580.6|150402|150286.7|1103
1614607800000|2021-03-01 14:10:00|150436.6|150306.6|150042.4|149912.4|150436.6|150324.6|150027.2|149897.2|1017
1614608100000|2021-03-01 14:15:00|150037.2|149907.2|149990.4|149860.4|150138.4|150008.4|149954.2|149824.2|885
1614608400000|2021-03-01 14:20:00|149991.7|149861.7|149737.6|149607.6|150038.1|149908.1|149700.1|149570.1|765
1614608700000|2021-03-01 14:25:00|149740|149610|149479.6|149349.6|149742|149612|149450.9|149320.9|735
1614609000000|2021-03-01 14:30:00|149479.7|149349.7|149696.1|149566.1|149955.5|149825.5|149452.8|149322.8|800
1614609300000|2021-03-01 14:35:00|149696|149566|149844.4|149714.4|149909.5|149779.5|149671.2|149541.2|805
1614609600000|2021-03-01 14:40:00|149844.9|149714.9|149852.9|149722.9|149930.9|149800.9|149731.7|149601.7|758
1614609900000|2021-03-01 14:45:00|149850.9|149720.9|149951.7|149821.7|149964.5|149834.5|149749.4|149619.4|800
1614610200000|2021-03-01 14:50:00|149952.7|149822.7|149856.1|149726.1|150019.9|149929.9|149798.7|149668.7|798
1614610500000|2021-03-01 14:55:00|149857.5|149727.5|149847|149617.2|149913.2|149771|149769.9|149604.9|742
1614610800000|2021-03-01 15:00:00|149845.9|149603.9|149739.3|149609.3|149875.6|149745.6|149685.6|149555.6|796
1614611100000|2021-03-01 15:05:00|149737.6|149607.6|149665.2|149535.2|149767.4|149674.5|149621.7|149505.9|809
1614611400000|2021-03-01 15:10:00|149664|149534|149451.8|149321.8|149700.9|149600.9|149431.3|149301.3|745
1614611700000|2021-03-01 15:15:00|149452.6|149322.6|149363.9|149233.9|149453.4|149323.4|149245|149115|780
1614612000000|2021-03-01 15:20:00|149366.9|149236.9|149342.2|149212.2|149366.9|149236.9|149226|149115.2|771
1614612300000|2021-03-01 15:25:00|149344.6|149214.6|149462.6|149372.6|149512.8|149401.3|149344.6|149214.6|714
1614612600000|2021-03-01 15:30:00|149466.5|149376.5|149470.8|149380.8|149635.2|149545.2|149426.6|149336.6|755
1614612900000|2021-03-01 15:35:00|149472.9|149382.9|149242.2|149112.2|149494.9|149404.9|149224.8|149107.2|749
1614613200000|2021-03-01 15:40:00|149243.3|149113.3|149177.4|149087.4|149250|149138.4|149166|149076|692
1614613500000|2021-03-01 15:45:00|149155.1|149065.1|149094.6|149004.6|149201.2|149111.2|149026.4|148912.9|737
1614613800000|2021-03-01 15:50:00|149097.1|149007.1|149387.1|149257.1|149392.8|149262.8|149080.8|148990.8|688
1614614100000|2021-03-01 15:55:00|149385.5|149255.5|149273.2|149183.2|149391.6|149281.1|149131.2|149041.2|735
1614614400000|2021-03-01 16:00:00|149274.2|149184.2|149312.1|149222.1|149361.3|149271.3|149243.5|149153.5|711
1614614700000|2021-03-01 16:05:00|149312.2|149222.2|149237.6|149147.6|149379.5|149289.5|149237.4|149141.5|928
1614615000000|2021-03-01 16:10:00|149239.7|149149.7|149157.1|149067.1|149254.9|149164.9|149123.3|149029.4|818
1614615300000|2021-03-01 16:15:00|149157.6|149067.6|149209.4|149119.4|149281.9|149191.9|149111.7|149021.7|916
1614615600000|2021-03-01 16:20:00|149210.9|149120.9|149238.5|149148.5|149331.2|149241.2|149210.5|149120.5|807
1614615900000|2021-03-01 16:25:00|149244.5|149154.5|149439.1|149309.1|149442.8|149323.5|149230.7|149140.7|867
1614616200000|2021-03-01 16:30:00|149442.9|149312.9|149504|149374|149628.9|149498.9|149434.6|149304.6|925
1614616500000|2021-03-01 16:35:00|149501.7|149371.7|149641.4|149511.4|149672.8|149542.8|149376.6|149262.1|928
1614616800000|2021-03-01 16:40:00|149641.9|149511.9|149687.5|149557.5|149763.7|149658.8|149574.2|149444.2|897
1614617100000|2021-03-01 16:45:00|149687.3|149557.3|149636.4|149506.4|149766.9|149660.7|149620.9|149500.3|844
1614617400000|2021-03-01 16:50:00|149636.2|149506.2|149702.7|149612.7|149728.2|149613.8|149575.4|149471.8|784
1614617700000|2021-03-01 16:55:00|149700.5|149610.5|149659.6|149529.6|149731.7|149617.5|149635.9|149507.2|677
1614618000000|2021-03-01 17:00:00|149660.1|149530.1|149484|149394|149668.4|149539.7|149456|149351.2|772
1614618300000|2021-03-01 17:05:00|149483|149393|149510.4|149380.4|149528.1|149399.9|149396.2|149282.1|684
1614618600000|2021-03-01 17:10:00|149509.9|149379.9|149601.2|149471.2|149614.2|149484.2|149465.3|149374.3|588
1614618900000|2021-03-01 17:15:00|149600.9|149470.9|149747.7|149617.7|149748.1|149624.9|149536.6|149406.6|775
1614619200000|2021-03-01 17:20:00|149745.8|149615.8|149679.9|149549.9|149766.4|149655.7|149656.1|149526.6|814
1614619500000|2021-03-01 17:25:00|149681.5|149551.5|149709.1|149619.1|149725.3|149624|149656.3|149548|702
1614619800000|2021-03-01 17:30:00|149706.5|149616.5|149691.7|149601.7|149724.6|149620.6|149669|149562.6|702
1614620100000|2021-03-01 17:35:00|149689.8|149599.8|149856.5|149726.5|149899.5|149730.8|149674.3|149576.5|755
1614620400000|2021-03-01 17:40:00|149856.2|149726.2|149841.6|149711.6|149857.8|149727.8|149725.5|149595.5|803
1614620700000|2021-03-01 17:45:00|149836.4|149706.4|149870.1|149740.1|149884.5|149754.5|149799.5|149694.1|751
1614621000000|2021-03-01 17:50:00|149869.3|149739.3|149900.2|149770.2|149901.7|149785.1|149837.3|149725.4|619
1614621300000|2021-03-01 17:55:00|149900|149770|150188.3|150058.3|150223.4|150098.4|149897.5|149767.5|794
1614621600000|2021-03-01 18:00:00|150183.7|150053.7|150215|150085|150283.1|150153.1|150108.2|149978.2|836
1614621900000|2021-03-01 18:05:00|150213.7|150083.7|150266.3|150136.3|150277.5|150147.5|150152.3|150049.4|717
1614622200000|2021-03-01 18:10:00|150266.2|150136.2|150491.4|150361.4|150491.4|150361.4|150203.5|150073.5|746
1614622500000|2021-03-01 18:15:00|150490.3|150360.3|150471.2|150341.2|150496.9|150385.1|150397.7|150267.7|658
1614622800000|2021-03-01 18:20:00|150471.9|150341.9|150274.6|150144.6|150478.7|150368.7|150225.9|150095.9|745
1614623100000|2021-03-01 18:25:00|150275.4|150145.4|150192.3|150062.3|150275.4|150145.4|150172.2|150042.2|871
1614623400000|2021-03-01 18:30:00|150192.1|150062.1|149928.9|149798.9|150205.6|150075.6|149919|149789|911
1614623700000|2021-03-01 18:35:00|149931.2|149801.2|149916.5|149786.5|150127.9|149985.3|149852.5|149722.5|721
1614624000000|2021-03-01 18:40:00|149915.9|149785.9|149881.1|149751.1|149919.9|149789.9|149752.3|149635.2|748
1614624300000|2021-03-01 18:45:00|149884.9|149754.9|149893.9|149763.9|149911.1|149802.6|149845.7|149732.2|699
1614624600000|2021-03-01 18:50:00|149894.8|149764.8|149893.2|149763.2|149917.3|149799.1|149863.9|149749.2|527
1614624900000|2021-03-01 18:55:00|149894.3|149764.3|149883.1|149753.1|149909.5|149798.3|149857.8|149747.6|582
1614625200000|2021-03-01 19:00:00|149883.2|149753.2|149846|149716|149888.4|149776.6|149816.5|149700.3|727
1614625500000|2021-03-01 19:05:00|149845.8|149715.8|149803|149673|149877|149766.9|149777.3|149659.2|753
1614625800000|2021-03-01 19:10:00|149802.9|149672.9|149791.4|149701.4|149839.5|149720.7|149772.7|149624.6|724
1614626100000|2021-03-01 19:15:00|149793.1|149703.1|149825.3|149695.3|149889.1|149722.5|149729.1|149599.1|776
1614626400000|2021-03-01 19:20:00|149824.6|149694.6|149791.7|149701.7|149839.8|149731.8|149746.9|149590.5|634
1614626700000|2021-03-01 19:25:00|149792.1|149702.1|149844.9|149754.9|149894.1|149757.1|149781.6|149651.6|793
1614627000000|2021-03-01 19:30:00|149844|149754|149876.2|149746.2|149912.4|149803.5|149789.2|149680.3|657
1614627300000|2021-03-01 19:35:00|149876|149746|149794.3|149704.3|149906.6|149804.9|149772.5|149672.4|624
1614627600000|2021-03-01 19:40:00|149819.9|149689.9|149792.9|149702.9|149858.4|149750.6|149784.5|149652.7|513
1614627900000|2021-03-01 19:45:00|149781.9|149651.9|149727.8|149597.8|149800.1|149661.6|149716.1|149586.1|452
1614628200000|2021-03-01 19:50:00|149712.3|149582.3|149729.9|149599.9|149735.8|149613|149552.7|149456.5|672
1614628500000|2021-03-01 19:55:00|149724.3|149594.3|149792.2|149662.2|149944.8|149820.1|149645.2|149546.3|914
1614628800000|2021-03-01 20:00:00|149797.8|149667.8|149787.8|149657.8|149854.5|149697|149721|149586.9|816
1614629100000|2021-03-01 20:05:00|149790.2|149660.2|149793.1|149663.1|149815.8|149704.1|149744.8|149617.4|690
1614629400000|2021-03-01 20:10:00|149789.5|149659.5|149750.5|149620.5|149802.6|149692.5|149732.9|149560.6|681
1614629700000|2021-03-01 20:15:00|149749.6|149619.6|149712.8|149582.8|149809.5|149689.7|149712.8|149582.8|652
1614630000000|2021-03-01 20:20:00|149716.5|149586.5|149745|149615|149767.6|149637.6|149687|149582.1|763
1614630300000|2021-03-01 20:25:00|149745.9|149615.9|149848.2|149718.2|149860.4|149748.7|149742.3|149612.3|585
1614630600000|2021-03-01 20:30:00|149839.8|149709.8|149857.5|149727.5|149916.6|149777|149794|149664|609
1614630900000|2021-03-01 20:35:00|149857.9|149727.9|149948.2|149818.2|149981.6|149889.8|149846.4|149716.4|724
1614631200000|2021-03-01 20:40:00|149945.3|149815.3|150133.7|150003.7|150137.8|150007.8|149901.3|149810.7|726
1614631500000|2021-03-01 20:45:00|150116.3|149986.3|150047.6|149917.6|150202|150055.4|150030.2|149900.2|685
1614631800000|2021-03-01 20:50:00|150046.6|149916.6|149910|149780|150084.9|149954.9|149908.9|149736.4|708
1614632100000|2021-03-01 20:55:00|149910.6|149780.6|150152.6|150022.6|150200.8|150062.9|149909.3|149779.3|719
1614632400000|2021-03-01 21:00:00|150171.2|150041.2|150027.6|149897.6|150257.5|150109.8|149957|149804.5|775
1614632700000|2021-03-01 21:05:00|150034.2|149904.2|150029.5|149808.9|150111|149946.6|149984.5|149798.6|549
1614633000000|2021-03-01 21:10:00|150031.9|149806.6|149953.5|149823.5|150031.9|149864.9|149942.3|149774.3|601
1614633300000|2021-03-01 21:15:00|149953.7|149823.7|149969.1|149839.1|150014.8|149848.3|149940.7|149781.5|641
1614633600000|2021-03-01 21:20:00|149974.6|149844.6|150038.5|149908.5|150118.1|149963.5|149965.3|149785|339
1614633900000|2021-03-01 21:25:00|150042|149912|150021.5|149891.5|150064|149934|150009.8|149879.8|418
1614634200000|2021-03-01 21:30:00|150022.8|149892.8|150113.8|149983.8|150146.9|150016.9|150022|149892|422
1614634500000|2021-03-01 21:35:00|150113.4|149983.4|150031|149901|150174.4|150044.4|150018.9|149869.7|367
1614634800000|2021-03-01 21:40:00|150042.1|149912.1|150218.3|149976.3|150236.1|150045.8|149984|149837.1|562
1614635100000|2021-03-01 21:45:00|150219.5|149977.5|150152.8|149910.8|150231.6|150048.8|150038.5|149801.9|662
1614635400000|2021-03-01 21:50:00|150149.1|149907.1|150124.5|149882.5|150226.6|150028.1|150070.6|149828.6|522
1614635700000|2021-03-01 21:55:00|150135.1|149893.1|150196.5|149954.5|150249.5|150007.5|150123.6|149881.6|349
1614636000000|2021-03-01 22:00:00|150174.3|149932.3|150006.3|149764.3|150196.5|149954.5|149986.8|149744.8|56
1614636300000|2021-03-01 22:05:00|150004.6|149762.6|150044|149802|150132.7|149890.7|149977.1|149735.1|83
1614636600000|2021-03-01 22:10:00|150066.1|149824.1|150057.5|149815.5|150132.7|149890.7|149989.7|149747.7|129
1614636900000|2021-03-01 22:15:00|150042.4|149800.4|150017.6|149775.6|150072.5|149830.5|149991.9|149749.9|174
1614637200000|2021-03-01 22:20:00|150024.1|149782.1|150042.5|149800.5|150123.7|149881.7|149981.2|149739.2|173
1614637500000|2021-03-01 22:25:00|150039.5|149797.5|149999.6|149757.6|150071.2|149829.2|149956.1|149714.1|219
1614637800000|2021-03-01 22:30:00|149978.4|149736.4|150009.9|149767.9|150058.5|149816.5|149972.7|149730.7|183
1614638100000|2021-03-01 22:35:00|150013.7|149771.7|150036|149794|150067.1|149825.1|149988.8|149746.8|276
1614638400000|2021-03-01 22:40:00|150034.8|149792.8|150033|149791|150059|149817|150010.7|149768.7|174
1614638700000|2021-03-01 22:45:00|150032.2|149790.2|149999|149757|150041.5|149799.5|149978.1|149736.1|105
1614639000000|2021-03-01 22:50:00|150035.4|149793.4|150031.3|149789.3|150042.2|149800.2|150001|149759|158
1614639300000|2021-03-01 22:55:00|150033|149791|150037.5|149795.5|150070.5|149828.5|150021.6|149779.6|174
1614639600000|2021-03-01 23:00:00|150037.9|149795.9|150081.6|149839.6|150083.4|149841.4|149963|149721|458
1614639900000|2021-03-01 23:05:00|150078.5|149836.5|150213.2|149982.8|150252.7|150070.6|150001.9|149826.6|607
1614640200000|2021-03-01 23:10:00|150203.5|149992.8|149985.5|149743.5|150227.8|150038.5|149943.7|149701.7|651
1614640500000|2021-03-01 23:15:00|149976.1|149734.1|150169.1|149927.1|150258.6|150051|149953.5|149711.5|614
1614640800000|2021-03-01 23:20:00|150168.7|149926.7|150177.5|149935.5|150193|149951|150147|149905|249
1614641100000|2021-03-01 23:25:00|150181|149939|150160.8|149918.8|150202.7|149960.7|150153.1|149911.1|272
1614641400000|2021-03-01 23:30:00|150161.7|149919.7|150194|149952|150200.3|149958.3|150151.2|149909.2|293
1614641700000|2021-03-01 23:35:00|150179.9|149937.9|150166.6|149924.6|150187.9|149945.9|150130.9|149897.1|256
1614642000000|2021-03-01 23:40:00|150146.2|149904.2|150179.1|149964.2|150236.2|149994.2|150117.6|149891.7|391
1614642300000|2021-03-01 23:45:00|150194.1|149954.9|150168.4|149943.6|150218.3|150011.7|150116.8|149934|402
1614642600000|2021-03-01 23:50:00|150174.8|149934.7|150114.8|149984.8|150204|150001|150114.2|149927.3|385
1614642900000|2021-03-01 23:55:00|150115.6|149985.6|150117|149876.9|150206.8|149998.8|150094.7|149866.8|395
1614643200000|2021-03-02 00:00:00|150115.9|149876.8|150005.9|149793.3|150234.1|149992.1|150002.1|149763|765
1614643500000|2021-03-02 00:05:00|150004.1|149800.4|150098.5|149856.5|150248.4|150063.9|149954.1|149752.2|793
1614643800000|2021-03-02 00:10:00|150095.2|149853.2|150122.2|149880.2|150205.1|150027.8|149946|149704|681
1614644100000|2021-03-02 00:15:00|150125.4|149883.4|150213.2|149974.4|150221.8|149980.6|149960.6|149784.1|746
1614644400000|2021-03-02 00:20:00|150213.5|149980.6|150024.5|149894.5|150237.7|150043.1|149980.1|149738.1|722
1614644700000|2021-03-02 00:25:00|150023.9|149893.9|150071|149829|150151.5|149967.6|150022.4|149799.6|445
1614645000000|2021-03-02 00:30:00|150029.7|149899.7|150092.9|149855|150109.4|149899.7|150029.7|149830.1|546
1614645300000|2021-03-02 00:35:00|150097.2|149855.2|150042|149815.3|150097.9|149870.1|149981.6|149800|461
1614645600000|2021-03-02 00:40:00|150034.2|149820.7|150057.7|149815.7|150083.7|149867.9|149961.9|149779.3|464
1614645900000|2021-03-02 00:45:00|150058.6|149816.6|149985.8|149855.8|150081.5|149893.7|149980.7|149755.5|508
1614646200000|2021-03-02 00:50:00|149986.6|149856.6|150114.4|149872.4|150176.4|149987.4|149942.9|149812.9|431
1614646500000|2021-03-02 00:55:00|150116.5|149874.5|150098.6|149856.6|150161.6|149924.8|150046.7|149856.6|400
1614646800000|2021-03-02 01:00:00|150093.3|149862.8|150125.1|149901.8|150150.8|149913|150039.2|149839|588
1614647100000|2021-03-02 01:05:00|150127.1|149899.8|150079.3|149949.3|150141.9|149960.8|150073.3|149844.3|548
1614647400000|2021-03-02 01:10:00|150078.9|149948.9|150101.3|149971.3|150154.3|149981.4|150073|149892.6|465
1614647700000|2021-03-02 01:15:00|150100.9|149970.9|150105.3|149975.3|150177.2|149984.2|150083.5|149905.2|499
1614648000000|2021-03-02 01:20:00|150106.6|149976.6|150108.8|149978.8|150178.5|149992.2|150092.8|149902|491
1614648300000|2021-03-02 01:25:00|150106.9|149976.9|150088.7|149958.7|150174.3|149988.9|150071.3|149888.3|592
1614648600000|2021-03-02 01:30:00|150089|149959|150145.7|149943|150176.6|149987|150080.1|149894.3|584
1614648900000|2021-03-02 01:35:00|150147.7|149942.5|150162.4|150032.4|150221.4|150036|150093.2|149928|550
1614649200000|2021-03-02 01:40:00|150161.9|150031.9|150161.8|150031.8|150218.4|150047.4|150153|149980.7|495
1614649500000|2021-03-02 01:45:00|150164.8|150034.8|150160.8|150030.8|150219.5|150042.3|150137.8|149956.7|456
1614649800000|2021-03-02 01:50:00|150160.6|150030.6|150162.2|150032.2|150213.7|150042.2|150145.2|149967.9|458
1614650100000|2021-03-02 01:55:00|150164.1|150034.1|150165.8|150035.8|150214.4|150053.6|150151|149960.3|382
1614650400000|2021-03-02 02:00:00|150165.9|150035.9|150165.9|150035.9|150240.6|150058.2|150155|149974.8|597
1614650700000|2021-03-02 02:05:00|150167.4|150037.4|150210.6|150080.6|150211.9|150081.9|150160.6|150030.6|467
1614651000000|2021-03-02 02:10:00|150210.5|150080.5|150175.7|150045.7|150210.6|150080.6|150156|150026|511
1614651300000|2021-03-02 02:15:00|150174.9|150044.9|150183.9|150053.9|150197.9|150067.9|150167.9|150037.9|446
1614651600000|2021-03-02 02:20:00|150184.5|150054.5|150213.9|150083.9|150219.8|150089.8|150178|150048|765
1614651900000|2021-03-02 02:25:00|150212.4|150082.4|150372.5|150242.5|150544|150361.7|150211|150081|515
1614652200000|2021-03-02 02:30:00|150371.4|150241.4|150369.7|150239.7|150386.6|150256.6|150355.2|150225.2|325
1614652500000|2021-03-02 02:35:00|150370|150240|150307.4|150177.4|150430.3|150300.3|150307.4|150177.4|483
1614652800000|2021-03-02 02:40:00|150308.5|150178.5|150336.3|150206.3|150442.6|150323.1|150308.5|150162.6|632
1614653100000|2021-03-02 02:45:00|150336.1|150206.1|150491.1|150361.1|150532.4|150402.4|150326.1|150196.1|665
1614653400000|2021-03-02 02:50:00|150491.4|150361.4|150626.6|150496.6|150679.4|150521.1|150487.6|150357.6|601
1614653700000|2021-03-02 02:55:00|150625.8|150495.8|150563.7|150345.8|150655.4|150525.4|150521.5|150345.1|715
1614654000000|2021-03-02 03:00:00|150510.7|150380.7|150578.7|150448.7|150672.8|150495.2|150414.9|150237.1|674
1614654300000|2021-03-02 03:05:00|150578.6|150448.6|150552.1|150422.1|150655.7|150486.5|150397.5|150155.5|720
1614654600000|2021-03-02 03:10:00|150555.6|150425.6|150510.6|150268.6|150598.9|150438.9|150275.5|150073.7|661
1614654900000|2021-03-02 03:15:00|150516.4|150274.4|150667.4|150425.4|150670.3|150459.9|150352.9|150110.9|677
1614655200000|2021-03-02 03:20:00|150667.5|150425.5|150605.8|150475.8|150694.2|150524.3|150527.7|150397.7|533
1614655500000|2021-03-02 03:25:00|150665.4|150439.8|150576.1|150446.1|150682.7|150535.6|150444.7|150260.9|741
1614655800000|2021-03-02 03:30:00|150573.4|150443.4|150581.5|150343|150701.4|150498.4|150447.6|150251.7|715
1614656100000|2021-03-02 03:35:00|150583.2|150351.2|150542.3|150342.1|150601.9|150398.7|150496.5|150327.1|631
1614656400000|2021-03-02 03:40:00|150545.9|150340.7|150517.9|150387.9|150561.2|150406.7|150499|150334.6|453
1614656700000|2021-03-02 03:45:00|150518.8|150388.8|150533.6|150295.2|150539.2|150389.3|150403.3|150210.4|421
1614657000000|2021-03-02 03:50:00|150561.7|150326.3|150472.7|150230.7|150561.7|150340.4|150456.8|150216.6|309
1614657300000|2021-03-02 03:55:00|150485.2|150243.2|150476.6|150346.6|150548.2|150383.9|150442.2|150223.5|543
1614657600000|2021-03-02 04:00:00|150476.1|150346.1|150442.8|150312.8|150516.6|150386.6|150418.3|150242.9|415
1614657900000|2021-03-02 04:05:00|150442.5|150312.5|150453.4|150323.4|150475.7|150345.7|150429.2|150299.2|334
1614658200000|2021-03-02 04:10:00|150452.3|150322.3|150407.2|150277.2|150488.2|150331.6|150397.6|150220.5|292
1614658500000|2021-03-02 04:15:00|150407.3|150277.3|150445.8|150229|150468.1|150303.6|150391.6|150205.7|491
1614658800000|2021-03-02 04:20:00|150446.8|150235.1|150456.2|150326.2|150473.1|150335.3|150392.7|150211.4|556
1614659100000|2021-03-02 04:25:00|150457.2|150327.2|150469.8|150339.8|150479.8|150349.8|150454.9|150324.9|298
1614659400000|2021-03-02 04:30:00|150472.3|150342.3|150419.9|150289.9|150488.4|150358.4|150398.6|150221.5|467
1614659700000|2021-03-02 04:35:00|150419.7|150289.7|150461.2|150331.2|150529.2|150354.8|150415.7|150246|548
1614660000000|2021-03-02 04:40:00|150462|150332|150510.8|150380.8|150573.9|150398.3|150418.2|150195.4|417
1614660300000|2021-03-02 04:45:00|150510.1|150380.1|150605.4|150396|150643.2|150459.2|150489.7|150295.2|440
1614660600000|2021-03-02 04:50:00|150605|150390.6|150698.9|150568.9|150737.2|150593.2|150547.1|150348.5|651
1614660900000|2021-03-02 04:55:00|150698.6|150568.6|150713.3|150583.3|150724.4|150594.4|150695.9|150565.9|490
1614661200000|2021-03-02 05:00:00|150712.8|150582.8|150764.3|150634.3|150790.1|150660.1|150698.1|150576.2|338
1614661500000|2021-03-02 05:05:00|150765.6|150635.6|150738.8|150608.8|150780|150650|150733.4|150603.4|443
1614661800000|2021-03-02 05:10:00|150739.5|150609.5|150754.7|150624.7|150761.7|150631.7|150717.1|150587.1|414
1614662100000|2021-03-02 05:15:00|150754.8|150624.8|150738.8|150608.8|150762.7|150632.7|150733.2|150603.2|340
1614662400000|2021-03-02 05:20:00|150737.8|150607.8|150769.3|150639.3|150770.7|150640.7|150729.8|150599.8|325
1614662700000|2021-03-02 05:25:00|150768.7|150638.7|150765.7|150635.7|150770.8|150640.8|150757|150627|284
1614663000000|2021-03-02 05:30:00|150764.8|150634.8|150695.7|150565.7|150770.6|150647.5|150692.7|150562.7|382
1614663300000|2021-03-02 05:35:00|150699.3|150569.3|150728.1|150598.1|150755.4|150625.4|150673.9|150555.2|403
1614663600000|2021-03-02 05:40:00|150730.1|150600.1|150547.4|150417.4|150768|150638|150513|150383|653
1614663900000|2021-03-02 05:45:00|150547.2|150417.2|150538.9|150408.9|150589.2|150459.2|150531|150401|484
1614664200000|2021-03-02 05:50:00|150535.5|150405.5|150523.9|150393.9|150548.4|150418.4|150492.2|150362.2|481
1614664500000|2021-03-02 05:55:00|150524.9|150394.9|150538.3|150408.3|150544.5|150414.5|150521.8|150391.8|432
1614664800000|2021-03-02 06:00:00|150534.5|150404.5|150539.6|150409.6|150574.9|150444.9|150530.9|150400.9|478
1614665100000|2021-03-02 06:05:00|150539.5|150409.5|150303.8|150173.8|150558.8|150428.8|150289.6|150159.6|487
1614665400000|2021-03-02 06:10:00|150304.1|150174.1|150245.9|150115.9|150307|150177|150220.1|150090.1|546
1614665700000|2021-03-02 06:15:00|150246.7|150116.7|150269.2|150139.2|150276.6|150146.6|150229.1|150099.1|458
1614666000000|2021-03-02 06:20:00|150271|150141|150310.2|150180.2|150312|150182|150242.4|150112.4|464
1614666300000|2021-03-02 06:25:00|150306.8|150176.8|150481.3|150351.3|150520.8|150390.8|150306.5|150176.5|536
1614666600000|2021-03-02 06:30:00|150483.4|150353.4|150475.7|150345.7|150488.5|150358.5|150407.5|150280.4|353
1614666900000|2021-03-02 06:35:00|150477|150347|150406.9|150276.9|150515|150385|150395|150265|447
1614667200000|2021-03-02 06:40:00|150406.7|150276.7|150304.8|150174.8|150416.6|150312.3|150263.4|150100|507
1614667500000|2021-03-02 06:45:00|150308.8|150178.8|150353.5|150223.5|150377.8|150247.8|150276.9|150146.9|345
1614667800000|2021-03-02 06:50:00|150338|150208|150360.2|150230.2|150368.8|150238.8|150338|150208|281
1614668100000|2021-03-02 06:55:00|150360.1|150230.1|150444.9|150314.9|150501.8|150373.7|150313.2|150209.6|453
1614668400000|2021-03-02 07:00:00|150440.9|150310.9|150576.2|150446.2|150756.5|150613.3|150440.9|150310.9|838
1614668700000|2021-03-02 07:05:00|150580.5|150450.5|150730.2|150600.2|150859.4|150732.2|150560.5|150430.5|685
1614669000000|2021-03-02 07:10:00|150732.5|150602.5|150806.4|150676.4|150816.3|150686.3|150630|150500|845
1614669300000|2021-03-02 07:15:00|150802.6|150672.6|150822.2|150692.2|150985.2|150867.1|150764.8|150634.8|826
1614669600000|2021-03-02 07:20:00|150823.4|150693.4|150824.9|150694.9|150988.8|150858.8|150792.5|150650.4|821
1614669900000|2021-03-02 07:25:00|150823.2|150693.2|150496.8|150366.8|150827.7|150697.7|150469.1|150342.4|903
1614670200000|2021-03-02 07:30:00|150498.6|150368.6|150784.6|150654.6|150860.8|150755|150494.2|150364.2|913
1614670500000|2021-03-02 07:35:00|150783.9|150653.9|150718.4|150628.4|150858.3|150740.4|150695|150605|826
1614670800000|2021-03-02 07:40:00|150723.1|150633.1|150816.4|150686.4|150971.6|150841.6|150692.7|150602.7|859
1614671100000|2021-03-02 07:45:00|150819.4|150689.4|150690.9|150600.9|150833.7|150743.7|150666.2|150576.2|838
1614671400000|2021-03-02 07:50:00|150689.4|150599.4|150631|150501|150784.7|150694.7|150516.3|150386.3|837
1614671700000|2021-03-02 07:55:00|150631.1|150501.1|150440.1|150310.1|150631.1|150521.7|150439.6|150309.6|833
1614672000000|2021-03-02 08:00:00|150438|150308|150566.5|150476.5|150610.6|150486.3|150411.1|150281.1|920
1614672300000|2021-03-02 08:05:00|150555.5|150465.5|150724.1|150634.1|150739.3|150649.3|150546.8|150451|899
1614672600000|2021-03-02 08:10:00|150723.8|150633.8|150417|150287|150723.8|150633.8|150300|150177.6|925
1614672900000|2021-03-02 08:15:00|150416.9|150286.9|150467.8|150377.8|150539.2|150425.9|150323.5|150217.2|1014
1614673200000|2021-03-02 08:20:00|150470.6|150380.6|150593.6|150463.6|150730.2|150600.2|150434.8|150304.8|1043
1614673500000|2021-03-02 08:25:00|150592.7|150462.7|150538|150448|150614|150505|150530.9|150440.9|800
1614673800000|2021-03-02 08:30:00|150539.4|150449.4|150365.2|150235.2|150625.3|150495.3|150363.2|150233.2|997
1614674100000|2021-03-02 08:35:00|150367.8|150237.8|150174.1|150084.1|150407.5|150288.7|150117.4|149987.4|1004
1614674400000|2021-03-02 08:40:00|150170.4|150080.4|150201.1|150111.1|150208.5|150118.5|150103.4|150013.4|981
1614674700000|2021-03-02 08:45:00|150201.3|150111.3|150263.4|150173.4|150417.4|150321.4|150179.6|150049.6|1026
1614675000000|2021-03-02 08:50:00|150262.1|150172.1|150446.6|150316.6|150538|150448|150243.3|150149.3|895
1614675300000|2021-03-02 08:55:00|150448|150318|150649.1|150519.1|150826|150698.9|150440.2|150318|1000
1614675600000|2021-03-02 09:00:00|150647.8|150517.8|150820.1|150690.1|150825.2|150695.2|150619.7|150489.7|914
1614675900000|2021-03-02 09:05:00|150822.8|150692.8|151006.2|150876.2|151050.8|150925.9|150793.6|150663.6|959
1614676200000|2021-03-02 09:10:00|151005.8|150875.8|150969.1|150839.1|151167.2|151056.6|150920|150790|883
1614676500000|2021-03-02 09:15:00|150968.6|150838.6|151203.4|151073.4|151213.9|151083.9|150936.8|150829.8|981
1614676800000|2021-03-02 09:20:00|151198.7|151068.7|150899.8|150769.8|151204.7|151074.7|150880.1|150750.1|973
1614677100000|2021-03-02 09:25:00|150898.9|150768.9|150762.6|150632.6|150909.7|150810.5|150753|150623|866
1614677400000|2021-03-02 09:30:00|150759.2|150629.2|150824.3|150734.3|150881|150786.2|150725|150616.1|915
1614677700000|2021-03-02 09:35:00|150824.7|150734.7|150739.9|150649.9|150827.6|150737.6|150676.5|150560.1|899
1614678000000|2021-03-02 09:40:00|150739.2|150649.2|150650.2|150560.2|150841.1|150751.1|150559|150469|906
1614678300000|2021-03-02 09:45:00|150652.2|150562.2|150683.2|150553.2|150736.8|150612|150594.2|150484.5|900
1614678600000|2021-03-02 09:50:00|150682.4|150552.4|150617.1|150487.1|150742.6|150612.6|150572.9|150464.2|894
1614678900000|2021-03-02 09:55:00|150618.3|150488.3|150892.8|150762.8|150894.2|150764.2|150581.3|150473.2|897
1614679200000|2021-03-02 10:00:00|150892.3|150762.3|151025.8|150935.8|151172.1|151046.5|150843|150738|913
1614679500000|2021-03-02 10:05:00|151025.3|150935.3|151053.7|150963.7|151256.4|151126.4|151020.5|150917.6|909
1614679800000|2021-03-02 10:10:00|151053.2|150963.2|151008.6|150918.6|151212.6|151108.2|150968.7|150859.9|923
1614680100000|2021-03-02 10:15:00|151008.7|150918.7|150969|150839|151148|151018|150917.2|150805|867
1614680400000|2021-03-02 10:20:00|150970.5|150840.5|150770.4|150680.4|151015.3|150893.3|150770|150680|906
1614680700000|2021-03-02 10:25:00|150770.1|150680.1|150793.6|150703.6|150827.5|150735.1|150655.8|150547|846
1614681000000|2021-03-02 10:30:00|150787.5|150697.5|150823.3|150733.3|150873.1|150783.1|150746.2|150632.2|858
1614681300000|2021-03-02 10:35:00|150836|150746|150725.9|150635.9|150848|150758|150715.7|150625.7|824
1614681600000|2021-03-02 10:40:00|150725.5|150635.5|150864.2|150774.2|150922.4|150811.2|150687.7|150597.7|858
1614681900000|2021-03-02 10:45:00|150864.1|150774.1|150775|150685|150908.7|150818.7|150772.4|150648.6|846
1614682200000|2021-03-02 10:50:00|150775.8|150685.8|150533.4|150443.4|150906.6|150798.9|150475.6|150373.6|912
1614682500000|2021-03-02 10:55:00|150533.9|150443.9|150581.5|150451.5|150605.5|150498.7|150461.9|150341.5|938
1614682800000|2021-03-02 11:00:00|150582.1|150492.1|150710.1|150620.1|150720.5|150622.1|150460.6|150368.1|810
1614683100000|2021-03-02 11:05:00|150733|150603|150673.5|150543.5|150748.4|150618.4|150541.4|150412.9|939
1614683400000|2021-03-02 11:10:00|150669|150539|150569.3|150479.3|150726.2|150623.1|150533.6|150410|990
1614683700000|2021-03-02 11:15:00|150568.7|150478.7|150708.9|150618.9|150784.4|150694.4|150568.7|150475.1|910
1614684000000|2021-03-02 11:20:00|150709.6|150619.6|150693.4|150563.4|150857.7|150758.8|150662.6|150549.1|953
1614684300000|2021-03-02 11:25:00|150695.4|150565.4|150750.3|150660.3|150809|150704.6|150621|150491|923
1614684600000|2021-03-02 11:30:00|150750.6|150660.6|150868.6|150778.6|150891.6|150801.6|150705.7|150615.7|833
1614684900000|2021-03-02 11:35:00|150869.2|150779.2|150760.1|150670.1|150869.2|150779.2|150738.7|150636.6|913
1614685200000|2021-03-02 11:40:00|150750.8|150660.8|150701.8|150571.8|150763.1|150673.1|150582.2|150488.6|871
1614685500000|2021-03-02 11:45:00|150701.9|150571.9|150570.2|150480.2|150730.9|150640.1|150569.8|150479.8|810
1614685800000|2021-03-02 11:50:00|150570.6|150480.6|150336|150246|150612.9|150522.9|150327.1|150237.1|925
1614686100000|2021-03-02 11:55:00|150335.4|150245.4|150441.4|150351.4|150526.3|150435.6|150314|150224|853
1614686400000|2021-03-02 12:00:00|150442.3|150352.3|150657.9|150567.9|150712.1|150622.1|150441.4|150351.4|876
1614686700000|2021-03-02 12:05:00|150656.5|150566.5|150748.8|150658.8|150764|150674|150638.1|150548.1|837
1614687000000|2021-03-02 12:10:00|150744.5|150654.5|150949.6|150859.6|150953|150859.6|150695.8|150605.8|915
1614687300000|2021-03-02 12:15:00|150948.9|150858.9|151129.4|150999.4|151129.7|151027.6|150914.9|150824.9|940
1614687600000|2021-03-02 12:20:00|151129.6|150999.6|151140.7|151050.7|151140.7|151050.7|150944.6|150854.6|787
1614687900000|2021-03-02 12:25:00|151140.5|151050.5|151058.8|150968.8|151181.3|151070|151052.7|150962.7|873
1614688200000|2021-03-02 12:30:00|151058.9|150968.9|151061.5|150971.5|151062|150972|150988.1|150898.1|780
1614688500000|2021-03-02 12:35:00|151051.1|150961.1|150906.1|150816.1|151076.4|150986.4|150844.8|150739.3|893
1614688800000|2021-03-02 12:40:00|150906|150816|150892.2|150802.2|150977.7|150847.7|150800.4|150710.4|983
1614689100000|2021-03-02 12:45:00|150881.6|150791.6|150868|150778|150898|150801.3|150819.1|150725.5|937
1614689400000|2021-03-02 12:50:00|150868.9|150778.9|150779.9|150689.9|150941.7|150851.7|150775.4|150647.3|1007
1614689700000|2021-03-02 12:55:00|150779.8|150689.8|150748.8|150618.8|150906.9|150810.8|150704.8|150585.1|972
1614690000000|2021-03-02 13:00:00|150749|150619|150759.7|150669.7|150787.4|150691.4|150656.3|150551.4|1009
1614690300000|2021-03-02 13:05:00|150745.6|150655.6|150927.2|150797.2|150928.9|150820|150712.6|150605.7|980
1614690600000|2021-03-02 13:10:00|150927.7|150797.7|150817.5|150727.5|150937.1|150847.1|150804.3|150714.3|937
1614690900000|2021-03-02 13:15:00|150805.3|150715.3|150818.5|150728.5|150872.7|150782.7|150625.5|150535.5|876
1614691200000|2021-03-02 13:20:00|150814.8|150724.8|150898.2|150808.2|150927.4|150837.4|150797.1|150707.1|921
1614691500000|2021-03-02 13:25:00|150900.1|150810.1|150858.2|150768.2|150900.6|150810.6|150804.4|150714.4|738
1614691800000|2021-03-02 13:30:00|150859.5|150769.5|150993.2|150863.2|151094.5|150990.2|150853.7|150763.7|899
1614692100000|2021-03-02 13:35:00|150994.8|150864.8|151094.9|150964.9|151167.4|151077.4|150915.8|150796.8|920
1614692400000|2021-03-02 13:40:00|151093.8|150963.8|151014.9|150924.9|151229.4|151126.2|150983.5|150855.9|891
1614692700000|2021-03-02 13:45:00|151036.1|150906.1|150856.5|150766.5|151130.5|151018.7|150831.7|150741.7|924
1614693000000|2021-03-02 13:50:00|150859.9|150769.9|150736.3|150606.3|150902|150812|150641.6|150551.6|907
1614693300000|2021-03-02 13:55:00|150733.1|150603.1|150855.2|150725.2|150930.9|150814.5|150731|150601|1019
1614693600000|2021-03-02 14:00:00|150855.3|150725.3|150713.7|150583.7|150855.3|150757|150589.7|150499.7|875
1614693900000|2021-03-02 14:05:00|150710.2|150580.2|150687.7|150597.7|150757.2|150648|150485.8|150395.8|964
1614694200000|2021-03-02 14:10:00|150683.1|150593.1|150574.5|150484.5|150690.7|150600.7|150534.9|150444.9|750
1614694500000|2021-03-02 14:15:00|150574.6|150484.6|150318.7|150228.7|150574.8|150484.8|150228.9|150138.9|847
1614694800000|2021-03-02 14:20:00|150318.5|150228.5|150342.5|150212.5|150429.6|150321.9|150158.8|150047.1|827
1614695100000|2021-03-02 14:25:00|150348.7|150218.7|150171.9|150041.9|150396.7|150266.7|150144.2|150041|734
1614695400000|2021-03-02 14:30:00|150152.9|150062.9|150304.1|150174.1|150451.6|150321.6|150140.6|150042.2|763
1614695700000|2021-03-02 14:35:00|150300.3|150170.3|150345.6|150255.6|150400.7|150300.5|150259.8|150137.3|750
1614696000000|2021-03-02 14:40:00|150344.1|150254.1|150401.9|150271.9|150626.2|150496.2|150323.6|150233.6|702
1614696300000|2021-03-02 14:45:00|150401.3|150271.3|150502.3|150372.3|150527.4|150404.7|150323.3|150193.3|770
1614696600000|2021-03-02 14:50:00|150500.7|150370.7|150258|150128|150530.7|150412.7|150216.9|150086.9|822
1614696900000|2021-03-02 14:55:00|150252.3|150122.3|150201.1|150071.1|150420.6|150302.6|150104.2|149991.3|1035
1614697200000|2021-03-02 15:00:00|150201.3|150071.3|150170.6|150040.6|150219.9|150112.8|149964.2|149839.5|1084
1614697500000|2021-03-02 15:05:00|150164|150034|150146.7|150056.7|150258.6|150137.1|150100.5|149984.8|1011
1614697800000|2021-03-02 15:10:00|150165.5|150035.5|150338.1|150208.1|150377.7|150262.8|150041.6|149928.8|1100
1614698100000|2021-03-02 15:15:00|150342.7|150212.7|150143.1|150013.1|150384|150263.5|150021.9|149894.2|960
1614698400000|2021-03-02 15:20:00|150160|150030|150280.3|150150.3|150280.7|150166.2|149972.7|149857.7|1080
1614698700000|2021-03-02 15:25:00|150279.1|150149.1|150529|150399|150529.6|150425.9|150207.6|150097.5|1068
1614699000000|2021-03-02 15:30:00|150528.6|150398.6|150582.1|150452.1|150657|150527|150420.9|150297.7|1062
1614699300000|2021-03-02 15:35:00|150592.7|150462.7|150730.1|150600.1|150766.2|150654.4|150543.7|150413.7|1114
1614699600000|2021-03-02 15:40:00|150737.4|150607.4|150575.7|150445.7|150777.2|150667.8|150537.5|150407.5|1019
1614699900000|2021-03-02 15:45:00|150576|150446|150418.4|150288.4|150605.8|150503.5|150380.7|150262.1|1014
1614700200000|2021-03-02 15:50:00|150416|150326|150362.1|150232.1|150508.3|150390|150334.9|150225.4|888
1614700500000|2021-03-02 15:55:00|150348.7|150218.7|150140.7|150010.7|150348.7|150218.7|150070.8|149967.3|1015
1614700800000|2021-03-02 16:00:00|150140.3|150010.3|150133|150003|150385.1|150273.5|150062.3|149932.3|950
1614701100000|2021-03-02 16:05:00|150141.1|150011.1|150322.3|150232.3|150363.8|150256.4|150092|149988.4|983
1614701400000|2021-03-02 16:10:00|150321.5|150231.5|150213.4|150123.4|150383.4|150285|150209.6|150096.5|1009
1614701700000|2021-03-02 16:15:00|150217.5|150127.5|149987.3|149897.3|150276.3|150165.1|149985.7|149871.9|1051
1614702000000|2021-03-02 16:20:00|149982.2|149892.2|150212.4|150082.4|150266.6|150136.6|149982.2|149892.2|1007
1614702300000|2021-03-02 16:25:00|150215.4|150085.4|149994.9|149864.9|150255.4|150131.4|149991.5|149861.5|1013
1614702600000|2021-03-02 16:30:00|149994.4|149864.4|150063|149933|150131|150001|149937.1|149807.1|1008
1614702900000|2021-03-02 16:35:00|150066.4|149936.4|150187.8|150097.8|150217.7|150101.8|150038|149908|938
1614703200000|2021-03-02 16:40:00|150188.1|150098.1|150209.8|150079.8|150273.5|150156.9|150186.8|150073.2|1005
1614703500000|2021-03-02 16:45:00|150211.3|150081.3|150012.3|149882.3|150252.8|150149.4|149975.9|149868.8|916
1614703800000|2021-03-02 16:50:00|150007.3|149877.3|149774.1|149644.1|150043.7|149913.7|149742.6|149612.6|970
1614704100000|2021-03-02 16:55:00|149772.5|149642.5|149711.6|149581.6|149832|149702|149639.2|149509.2|979
1614704400000|2021-03-02 17:00:00|149713.9|149583.9|149683.1|149553.1|149768.8|149650.8|149667.2|149537.3|1000
1614704700000|2021-03-02 17:05:00|149683.8|149553.8|149757.1|149627.1|149760.2|149630.2|149649.6|149537|917
1614705000000|2021-03-02 17:10:00|149756.8|149626.8|149693.9|149603.9|149756.8|149648.2|149654.4|149549.4|918
1614705300000|2021-03-02 17:15:00|149694.6|149604.6|149610.5|149520.5|149707.6|149605.7|149568.2|149478.2|835
1614705600000|2021-03-02 17:20:00|149613.6|149523.6|149723.7|149633.7|149795.8|149665.8|149608.8|149497.4|764
1614705900000|2021-03-02 17:25:00|149725.2|149635.2|149761.1|149631.1|149763.6|149657|149692.5|149581.9|799
1614706200000|2021-03-02 17:30:00|149761.3|149631.3|149746.1|149616.1|149775.7|149659.9|149687.9|149574.5|796
1614706500000|2021-03-02 17:35:00|149747.1|149617.1|149609.5|149519.5|149775.2|149645.2|149600.5|149506.7|804
1614706800000|2021-03-02 17:40:00|149609.2|149519.2|149665.3|149575.3|149694.9|149604.9|149598.5|149508.5|755
1614707100000|2021-03-02 17:45:00|149666.2|149576.2|149674.1|149584.1|149707.3|149608|149657|149556|698
1614707400000|2021-03-02 17:50:00|149674.3|149584.3|149654.6|149564.6|149721.4|149605.8|149649.4|149535.7|804
1614707700000|2021-03-02 17:55:00|149653.5|149563.5|149747.5|149617.5|149759.9|149649.9|149603.8|149513.8|847
1614708000000|2021-03-02 18:00:00|149748.8|149618.8|149781.3|149691.3|149830.6|149720|149742|149612|841
1614708300000|2021-03-02 18:05:00|149780.1|149690.1|149774.1|149684.1|149807.2|149696.7|149743.9|149631.5|830
1614708600000|2021-03-02 18:10:00|149773.8|149683.8|149770.4|149680.4|149807.1|149697.4|149739.7|149610|861
1614708900000|2021-03-02 18:15:00|149771.4|149681.4|149792.6|149702.6|149815.3|149709.9|149729.8|149632.6|808
1614709200000|2021-03-02 18:20:00|149792|149702|149707.7|149577.7|149797.7|149707.7|149664.3|149561.7|907
1614709500000|2021-03-02 18:25:00|149709.8|149579.8|149710.7|149580.7|149760.5|149630.5|149669.9|149539.9|1001
1614709800000|2021-03-02 18:30:00|149710.6|149580.6|149763.1|149633.1|149810|149680|149643|149538.5|988
1614710100000|2021-03-02 18:35:00|149764.4|149634.4|149755.1|149625.1|149797.8|149667.8|149733.8|149621|854
1614710400000|2021-03-02 18:40:00|149755.9|149625.9|149626.4|149496.4|149773.5|149643.5|149606.6|149494.3|887
1614710700000|2021-03-02 18:45:00|149628.7|149498.7|149465.4|149335.4|149631.1|149501.1|149412|149282|765
1614711000000|2021-03-02 18:50:00|149464.7|149334.7|149467.6|149337.6|149521.1|149414.9|149421.2|149291.2|598
1614711300000|2021-03-02 18:55:00|149467.3|149337.3|149448.3|149318.3|149475.1|149345.1|149341.1|149235.3|780
1614711600000|2021-03-02 19:00:00|149448.4|149318.4|149497.8|149367.8|149502.2|149384.5|149435.7|149305.7|633
1614711900000|2021-03-02 19:05:00|149499.9|149369.9|149575.2|149445.2|149584.3|149454.3|149490.5|149360.5|521
1614712200000|2021-03-02 19:10:00|149573.6|149443.6|149543|149413|149615.9|149485.9|149532.6|149402.6|619
1614712500000|2021-03-02 19:15:00|149542.5|149412.5|149544.4|149414.4|149579|149449|149529.9|149399.9|567
1614712800000|2021-03-02 19:20:00|149545.6|149415.6|149494.1|149364.1|149552.7|149422.7|149493.7|149363.7|417
1614713100000|2021-03-02 19:25:00|149498.8|149368.8|149508.2|149378.2|149516.9|149399.7|149422.9|149321.5|553
1614713400000|2021-03-02 19:30:00|149509.1|149379.1|149572.1|149442.1|149613.6|149483.6|149496.4|149366.4|589
1614713700000|2021-03-02 19:35:00|149572.9|149442.9|149583.4|149453.4|149600.5|149470.5|149559.1|149432.6|519
1614714000000|2021-03-02 19:40:00|149584.1|149454.1|149506.6|149376.6|149584.1|149454.1|149473.7|149343.7|436
1614714300000|2021-03-02 19:45:00|149502.5|149372.5|149473.8|149343.8|149503.6|149373.6|149464.1|149334.1|385
1614714600000|2021-03-02 19:50:00|149472.9|149342.9|149426.2|149296.2|149482.5|149352.5|149402.6|149272.6|505
1614714900000|2021-03-02 19:55:00|149425.5|149295.5|149410.3|149280.3|149483.4|149361.8|149345.8|149236|545
1614715200000|2021-03-02 20:00:00|149405.6|149275.6|149325.9|149195.9|149405.6|149275.6|149284.1|149167.3|739
1614715500000|2021-03-02 20:05:00|149325.3|149195.3|149306.3|149216.3|149329.5|149227.8|149260.1|149163.8|768
1614715800000|2021-03-02 20:10:00|149305.7|149215.7|149323|149233|149359.3|149258.1|149265.5|149161.5|783
1614716100000|2021-03-02 20:15:00|149323.5|149233.5|149389.9|149299.9|149405.4|149300.6|149304.6|149214.6|721
1614716400000|2021-03-02 20:20:00|149388.3|149298.3|149340.5|149250.5|149413.9|149303.4|149323.5|149233.1|756
1614716700000|2021-03-02 20:25:00|149340.6|149250.6|149331.4|149241.4|149399.1|149290.4|149308.7|149211.6|755
1614717000000|2021-03-02 20:30:00|149340|149250|149425.1|149335.1|149440.6|149335.7|149338.2|149246.2|718
1614717300000|2021-03-02 20:35:00|149439.7|149309.7|149391|149261|149491.5|149361.5|149335|149218.4|762
1614717600000|2021-03-02 20:40:00|149393|149263|149331.8|149201.8|149420.8|149290.8|149313|149200.9|578
1614717900000|2021-03-02 20:45:00|149330.2|149200.2|149413.1|149283.1|149430|149300|149293.5|149189.5|457
1614718200000|2021-03-02 20:50:00|149414.3|149284.3|149436.1|149306.1|149453.9|149323.9|149405.4|149275.4|568
1614718500000|2021-03-02 20:55:00|149436.7|149306.7|149484.5|149354.5|149557.7|149443.9|149402.7|149297.6|737
1614718800000|2021-03-02 21:00:00|149471.2|149341.2|149423.5|149293.5|149490.9|149360.9|149397.1|149267.1|647
1614719100000|2021-03-02 21:05:00|149427.1|149297.1|149439.1|149309.1|149540.5|149410.5|149399.6|149280.5|440
1614719400000|2021-03-02 21:10:00|149438.6|149308.6|149428.8|149298.8|149451.1|149341.1|149403.1|149294.3|228
1614719700000|2021-03-02 21:15:00|149429|149299|149421.5|149291.5|149470.3|149340.3|149393.6|149263.6|202
1614720000000|2021-03-02 21:20:00|149424.3|149294.3|149438.6|149308.6|149444.3|149322.6|149410.6|149286|149
1614720300000|2021-03-02 21:25:00|149437|149307|149467.9|149337.9|149475|149346.6|149419.6|149304.8|338
1614720600000|2021-03-02 21:30:00|149467.5|149337.5|149430|149340|149470.6|149351.4|149423.3|149300.6|179
1614720900000|2021-03-02 21:35:00|149445.4|149315.4|149460.3|149330.3|149461.5|149341|149419.6|149310.9|126
1614721200000|2021-03-02 21:40:00|149451.7|149321.7|149443.9|149313.9|149491.7|149340.5|149430|149288.2|147
1614721500000|2021-03-02 21:45:00|149444.5|149314.5|149430.3|149300.3|149476|149322|149384.7|149260.2|247
1614721800000|2021-03-02 21:50:00|149436.1|149306.1|149433.8|149303.8|149554.7|149331.1|149413|149252|430
1614722100000|2021-03-02 21:55:00|149424.6|149294.6|149466.2|149336.2|149510.7|149337.6|149414.1|149236.2|422
1614722400000|2021-03-02 22:00:00|149513.3|149271.3|149501.1|149259.1|149553.8|149311.8|149462.5|149220.5|48
1614722700000|2021-03-02 22:05:00|149501.7|149259.7|149515|149273|149517.1|149275.1|149434.3|149192.3|64
1614723000000|2021-03-02 22:10:00|149506|149264|149501.3|149259.3|149519|149283|149476.7|149234.7|93
1614723300000|2021-03-02 22:15:00|149503.7|149261.7|149474.4|149232.4|149518|149286|149458|149216|351
1614723600000|2021-03-02 22:20:00|149460.5|149218.5|149502.9|149260.9|149560.4|149318.4|149460.5|149218.5|131
1614723900000|2021-03-02 22:25:00|149507.2|149265.2|149514.2|149272.2|149540.2|149298.2|149484.9|149242.9|96
1614724200000|2021-03-02 22:30:00|149515.3|149273.3|149507.7|149265.7|149604.9|149391.3|149488.2|149246.2|196
1614724500000|2021-03-02 22:35:00|149509.8|149267.8|149502.2|149260.2|149515.3|149273.3|149483.9|149241.9|144
1614724800000|2021-03-02 22:40:00|149501.5|149259.5|149508.7|149266.7|149514.3|149272.3|149481.4|149239.4|111
1614725100000|2021-03-02 22:45:00|149497.3|149255.3|149495.6|149253.6|149513.1|149271.1|149489.6|149247.6|84
1614725400000|2021-03-02 22:50:00|149504.3|149262.3|149506.4|149264.4|149514.1|149272.1|149491.8|149249.8|61
1614725700000|2021-03-02 22:55:00|149492.4|149250.4|149509.4|149267.4|149514.1|149272.1|149479.2|149237.2|118
1614726000000|2021-03-02 23:00:00|149508.9|149266.9|149421.3|149291.3|149509.4|149310.9|149416|149224.3|331
1614726300000|2021-03-02 23:05:00|149456.1|149246.9|149493.6|149251.6|149500.1|149319.9|149412.4|149225.4|279
1614726600000|2021-03-02 23:10:00|149486.4|149244.4|149470.6|149246|149509.5|149282.9|149410.8|149226.6|255
1614726900000|2021-03-02 23:15:00|149468.5|149251.3|149479.3|149237.3|149498.9|149305.3|149414.1|149233.5|264
1614727200000|2021-03-02 23:20:00|149481.7|149239.7|149483.8|149241.8|149504.3|149266.9|149463.7|149221.7|244
1614727500000|2021-03-02 23:25:00|149484.8|149242.8|149474.4|149232.4|149498.5|149315.1|149440.5|149227.4|250
1614727800000|2021-03-02 23:30:00|149483.7|149241.7|149490.1|149248.1|149513.7|149305.9|149408.4|149230.4|256
1614728100000|2021-03-02 23:35:00|149490.5|149248.5|149426.8|149296.8|149497|149317.3|149393.5|149225.2|264
1614728400000|2021-03-02 23:40:00|149474.5|149232.5|149475.7|149263.5|149487.9|149309.4|149426.9|149227|156
1614728700000|2021-03-02 23:45:00|149475.9|149249.2|149479.7|149240.3|149501.9|149313.3|149427.5|149233.8|161
1614729000000|2021-03-02 23:50:00|149470.9|149238|149475.5|149266.5|149496.7|149312.1|149428.2|149232.7|161
1614729300000|2021-03-02 23:55:00|149476.1|149258.7|149473.9|149259.3|149502.4|149318.1|149424.6|149223.5|187
1614729600000|2021-03-03 00:00:00|149472.7|149250.9|149416.2|149286.2|149493.4|149307.5|149393.6|149220.3|334
1614729900000|2021-03-03 00:05:00|149413.7|149283.7|149400|149270|149495.6|149299.3|149396.6|149247.8|296
1614730200000|2021-03-03 00:10:00|149401.6|149271.6|149406.2|149276.2|149446.4|149292.9|149395.9|149241.1|362
1614730500000|2021-03-03 00:15:00|149406.4|149276.4|149413|149283|149473.4|149298.9|149399.9|149243.5|441
1614730800000|2021-03-03 00:20:00|149413.8|149283.8|149460|149330|149471.9|149341.9|149408.5|149278.5|360
1614731100000|2021-03-03 00:25:00|149460.1|149330.1|149407.7|149277.7|149500.1|149351.5|149406.7|149222.9|457
1614731400000|2021-03-03 00:30:00|149403.3|149273.3|149515.8|149385.8|149572.1|149388.1|149386.9|149211.5|456
1614731700000|2021-03-03 00:35:00|149515.7|149385.7|149512.8|149382.8|149541.8|149411.8|149479.4|149349.4|370
1614732000000|2021-03-03 00:40:00|149516.7|149386.7|149526.4|149396.4|149547.8|149417.8|149502.5|149372.5|331
1614732300000|2021-03-03 00:45:00|149523.3|149393.3|149520.2|149390.2|149563.8|149398.7|149479.9|149349.9|458
1614732600000|2021-03-03 00:50:00|149520.1|149390.1|149502.1|149372.1|149581.3|149404.5|149477|149315.6|463
1614732900000|2021-03-03 00:55:00|149504.9|149374.9|149542.8|149412.8|149553.7|149424.3|149497.6|149367.6|383
1614733200000|2021-03-03 01:00:00|149542.2|149412.2|149542.6|149412.6|149550.8|149420.8|149520.5|149390.5|299
1614733500000|2021-03-03 01:05:00|149541.3|149411.3|149554.8|149424.8|149576.1|149433.7|149526.5|149368.1|452
1614733800000|2021-03-03 01:10:00|149554.2|149424.2|149618.2|149488.2|149680|149502.3|149554.2|149424.2|565
1614734100000|2021-03-03 01:15:00|149616.3|149486.3|149620.3|149490.3|149625.5|149495.5|149596.4|149466.4|615
1614734400000|2021-03-03 01:20:00|149619.4|149489.4|149638.9|149508.9|149696.4|149525.9|149604.6|149443.4|664
1614734700000|2021-03-03 01:25:00|149638.3|149508.3|149652.3|149522.3|149716.2|149528.3|149608.5|149437.2|643
1614735000000|2021-03-03 01:30:00|149652.8|149522.8|149563.7|149433.7|149695.3|149526.1|149549.7|149375.7|704
1614735300000|2021-03-03 01:35:00|149561.3|149431.3|149555.6|149425.6|149607|149439.3|149537.5|149400.9|348
1614735600000|2021-03-03 01:40:00|149555.1|149425.1|149559.9|149429.9|149624.2|149444|149499.3|149369.3|507
1614735900000|2021-03-03 01:45:00|149558.6|149428.6|149465.7|149375.7|149607.7|149435.6|149465.4|149359.7|471
1614736200000|2021-03-03 01:50:00|149503.4|149373.4|149452.6|149322.6|149523.8|149395.4|149415.6|149285.6|380
1614736500000|2021-03-03 01:55:00|149451.7|149321.7|149465.2|149335.2|149529.8|149366.7|149434.5|149304.5|285
1614736800000|2021-03-03 02:00:00|149464.7|149334.7|149532|149331.9|149585|149380.6|149458.5|149304.6|258
1614737100000|2021-03-03 02:05:00|149491|149361|149489.4|149359.4|149564.1|149371.2|149430.6|149297.8|340
1614737400000|2021-03-03 02:10:00|149487.6|149357.6|149479.9|149349.9|149531.2|149372.4|149456.3|149289.2|306
1614737700000|2021-03-03 02:15:00|149467.4|149337.4|149469.9|149339.9|149522.7|149373.5|149446.3|149300.2|318
1614738000000|2021-03-03 02:20:00|149468.6|149338.6|149475.7|149345.7|149498.2|149368.2|149436.3|149306.3|368
1614738300000|2021-03-03 02:25:00|149492.4|149362.4|149491.1|149361.1|149517.7|149371.9|149463.6|149303.1|338
1614738600000|2021-03-03 02:30:00|149488.7|149358.7|149481|149351|149528.4|149363.7|149456|149301.8|355
1614738900000|2021-03-03 02:35:00|149478.2|149348.2|149483.9|149353.9|149516.3|149370.1|149457.5|149315.4|365
1614739200000|2021-03-03 02:40:00|149482.6|149352.6|149491.6|149361.6|149541.5|149374.6|149467.1|149289.6|435
1614739500000|2021-03-03 02:45:00|149489|149359|149488.7|149358.7|149580.9|149378.1|149455.5|149290.5|397
1614739800000|2021-03-03 02:50:00|149487.9|149357.9|149485.1|149355.1|149553|149383.5|149457.1|149291.3|285
1614740100000|2021-03-03 02:55:00|149457.2|149367.2|149538.9|149323.2|149559|149375.5|149456.9|149294.4|289
1614740400000|2021-03-03 03:00:00|149546.9|149319.2|149558.3|149468.3|149690.2|149517.1|149464.1|149312.1|525
1614740700000|2021-03-03 03:05:00|149558|149468|149626.1|149496.1|149638|149508|149542.8|149432|302
1614741000000|2021-03-03 03:10:00|149625.8|149495.8|149577.5|149447.5|149632.1|149502.1|149576.8|149446.8|354
1614741300000|2021-03-03 03:15:00|149582.5|149452.5|149594.6|149464.6|149602.9|149477.6|149567.6|149442.8|351
1614741600000|2021-03-03 03:20:00|149593.3|149463.3|149593.8|149463.8|149606.4|149486.8|149570.8|149448.2|346
1614741900000|2021-03-03 03:25:00|149594.9|149464.9|149718.6|149588.6|149748.9|149618.9|149584.3|149454.3|478
1614742200000|2021-03-03 03:30:00|149717.3|149587.3|149709|149579|149727.4|149618|149682.2|149572.8|376
1614742500000|2021-03-03 03:35:00|149709.2|149579.2|149725.3|149595.3|149745.5|149615.5|149684.3|149573.4|400
1614742800000|2021-03-03 03:40:00|149722.1|149592.1|149735.6|149605.6|149749.8|149623.4|149683.4|149570.5|396
1614743100000|2021-03-03 03:45:00|149733.5|149603.5|149698.3|149608.3|149745.7|149633.3|149688.7|149577.7|396
1614743400000|2021-03-03 03:50:00|149689.1|149599.1|149454.7|149324.7|149725.3|149599.9|149347|149172|600
1614743700000|2021-03-03 03:55:00|149455|149325|149463.6|149333.6|149476.2|149346.2|149438.2|149308.2|356
1614744000000|2021-03-03 04:00:00|149464|149334|149433.8|149303.8|149465.6|149335.6|149430.2|149300.2|358
1614744300000|2021-03-03 04:05:00|149434.3|149304.3|149353.5|149223.5|149505.8|149324.9|149353.2|149195.4|298
1614744600000|2021-03-03 04:10:00|149361|149231|149369.7|149239.7|149440.4|149278|149357.1|149227.1|452
1614744900000|2021-03-03 04:15:00|149367.9|149237.9|149358.9|149228.9|149369.6|149239.6|149342.6|149212.6|264
1614745200000|2021-03-03 04:20:00|149346.6|149216.6|149458.4|149328.4|149514.3|149331.6|149346.6|149192.5|350
1614745500000|2021-03-03 04:25:00|149457.5|149327.5|149407.3|149277.3|149470|149340|149389.4|149259.4|334
1614745800000|2021-03-03 04:30:00|149407.5|149277.5|149461.8|149331.8|149519.6|149353|149405.7|149269.4|527
1614746100000|2021-03-03 04:35:00|149461.9|149331.9|149465.5|149335.5|149475.9|149345.9|149455.2|149325.2|403
1614746400000|2021-03-03 04:40:00|149465.1|149335.1|149470.7|149340.7|149513.8|149358.3|149458|149295.6|352
1614746700000|2021-03-03 04:45:00|149469.9|149339.9|149433|149303|149517.6|149349.8|149411.8|149273.3|360
1614747000000|2021-03-03 04:50:00|149431.9|149301.9|149433.7|149303.7|149436.1|149332|149408.1|149298.7|261
1614747300000|2021-03-03 04:55:00|149433.6|149303.6|149416.2|149326.2|149438.3|149331.3|149409|149298.5|267
1614747600000|2021-03-03 05:00:00|149410.5|149320.5|149375.9|149245.9|149432.1|149321.8|149370.7|149240.7|468
1614747900000|2021-03-03 05:05:00|149373.4|149243.4|149381.3|149251.3|149403|149291.1|149371|149241|414
1614748200000|2021-03-03 05:10:00|149382.4|149252.4|149369.3|149239.3|149405.8|149275.8|149361.6|149231.6|460
1614748500000|2021-03-03 05:15:00|149373.2|149243.2|149371.5|149241.5|149401.2|149271.2|149363.2|149233.2|412
1614748800000|2021-03-03 05:20:00|149373.2|149243.2|149402.6|149272.6|149407.2|149277.2|149369|149239|534
1614749100000|2021-03-03 05:25:00|149400.9|149270.9|149401.3|149271.3|149418.4|149304.8|149382.9|149257.5|488
1614749400000|2021-03-03 05:30:00|149399.7|149269.7|149400|149270|149420.9|149301.5|149366.3|149236.3|543
1614749700000|2021-03-03 05:35:00|149400.3|149270.3|149380.6|149250.6|149412.3|149282.3|149359.3|149229.3|513
1614750000000|2021-03-03 05:40:00|149387.5|149257.5|149371.1|149241.1|149391.6|149261.6|149353.9|149223.9|542
1614750300000|2021-03-03 05:45:00|149369.4|149239.4|149373|149243|149390.2|149260.2|149359.2|149229.2|403
1614750600000|2021-03-03 05:50:00|149371.6|149241.6|149403.9|149273.9|149410.4|149280.4|149361.9|149231.9|512
1614750900000|2021-03-03 05:55:00|149408.7|149278.7|149392.5|149302.5|149431.2|149306.3|149391.4|149262|524
1614751200000|2021-03-03 06:00:00|149412.9|149282.9|149520|149390|149538.8|149408.8|149380|149267|609
1614751500000|2021-03-03 06:05:00|149519.1|149389.1|149686|149556|149711.7|149581.7|149500.5|149379.9|601
1614751800000|2021-03-03 06:10:00|149687.5|149557.5|149694.1|149564.1|149709|149579|149673.5|149543.5|630
1614752100000|2021-03-03 06:15:00|149694.3|149564.3|149666.6|149536.6|149708|149578|149657.3|149527.3|732
1614752400000|2021-03-03 06:20:00|149658.4|149528.4|149669.2|149539.2|149693.8|149576.1|149608.7|149478.7|653
1614752700000|2021-03-03 06:25:00|149670.2|149540.2|149703.7|149573.7|149846.6|149676.8|149649.8|149519.8|644
1614753000000|2021-03-03 06:30:00|149704.2|149574.2|149521.4|149391.4|149704.2|149574.2|149517.2|149387.2|621
1614753300000|2021-03-03 06:35:00|149522.4|149392.4|149407.2|149277.2|149539.5|149409.5|149400.9|149270.9|379
1614753600000|2021-03-03 06:40:00|149407|149277|149336.5|149206.5|149412.3|149282.3|149312.3|149182.3|516
1614753900000|2021-03-03 06:45:00|149336.3|149206.3|149237.7|149107.7|149340.2|149210.2|149233.4|149103.4|486
1614754200000|2021-03-03 06:50:00|149238.8|149108.8|149355.7|149225.7|149430.9|149290.7|149220|149090|664
1614754500000|2021-03-03 06:55:00|149361.5|149231.5|149367.9|149237.9|149412.8|149259.3|149346.3|149202.8|555
1614754800000|2021-03-03 07:00:00|149365.7|149235.7|149242.4|149112.4|149369.3|149241|149241.1|149111.1|748
1614755100000|2021-03-03 07:05:00|149241.3|149111.3|149171.8|149041.8|149268.9|149157|149045.9|148915.9|734
1614755400000|2021-03-03 07:10:00|149172.7|149042.7|149183.3|149053.3|149261.3|149133.9|149122.8|149000|818
1614755700000|2021-03-03 07:15:00|149183.8|149053.8|148743.6|148613.6|149186.8|149056.8|148711.2|148548.2|802
1614756000000|2021-03-03 07:20:00|148742.2|148612.2|148699.1|148569.1|148912.3|148782.3|148670.6|148540.6|747
1614756300000|2021-03-03 07:25:00|148699.6|148569.6|148806.1|148676.1|148832.8|148718.2|148644.2|148549.3|692
1614756600000|2021-03-03 07:30:00|148813.8|148683.8|148944.6|148814.6|148946.8|148816.8|148665.6|148535.6|643
1614756900000|2021-03-03 07:35:00|148948.4|148818.4|148738.3|148608.3|148995.1|148865.1|148706|148576|808
1614757200000|2021-03-03 07:40:00|148738.4|148608.4|148841.7|148711.7|148863.4|148733.4|148651.1|148521.1|817
1614757500000|2021-03-03 07:45:00|148840.2|148710.2|148944.4|148814.4|148944.4|148814.4|148792.2|148662.2|875
1614757800000|2021-03-03 07:50:00|148942|148812|148897.5|148767.5|149092.6|149002.6|148892.9|148762.9|780
1614758100000|2021-03-03 07:55:00|148898.9|148768.9|148807.7|148677.7|148948.1|148858.1|148802.5|148672.5|714
1614758400000|2021-03-03 08:00:00|148807.4|148677.4|149069.4|148939.4|149164.9|149070.7|148803.2|148675|981
1614758700000|2021-03-03 08:05:00|149061.2|148931.2|148826.4|148736.4|149061.7|148931.7|148824.8|148725|813
1614759000000|2021-03-03 08:10:00|148828.9|148738.9|148783.7|148693.7|148830.4|148740.4|148738.8|148648.8|835
1614759300000|2021-03-03 08:15:00|148784|148694|148781|148691|148826.9|148736.9|148683|148593|863
1614759600000|2021-03-03 08:20:00|148781.4|148691.4|148850.3|148760.3|148896.7|148806.7|148709.2|148619.2|764
1614759900000|2021-03-03 08:25:00|148850.1|148760.1|148751.2|148661.2|148873|148783|148720.7|148630.7|911
1614760200000|2021-03-03 08:30:00|148747.7|148657.7|148879.1|148789.1|148881.2|148790|148672.3|148582.3|775
1614760500000|2021-03-03 08:35:00|148881.3|148791.3|149024.7|148934.7|149035.6|148942.6|148811.1|148721.1|776
1614760800000|2021-03-03 08:40:00|149024.2|148934.2|149188|149098|149203.4|149113.4|149019.9|148929.9|565
1614761100000|2021-03-03 08:45:00|149189.1|149099.1|148832.1|148742.1|149192.6|149102.6|148697.8|148586|832
1614761400000|2021-03-03 08:50:00|148838.4|148748.4|148857.9|148767.9|148871.7|148781.7|148754.1|148658.1|763
1614761700000|2021-03-03 08:55:00|148857.1|148767.1|148947|148857|148995|148905|148832.5|148742.5|836
1614762000000|2021-03-03 09:00:00|148948.8|148858.8|148922.1|148832.1|148996.3|148906.3|148904.3|148814.3|895
1614762300000|2021-03-03 09:05:00|148925.5|148835.5|148968.7|148878.7|148985.8|148895.8|148760.3|148670.3|757
1614762600000|2021-03-03 09:10:00|148968|148878|148990.9|148900.9|149016.1|148926.1|148909.2|148819.2|854
1614762900000|2021-03-03 09:15:00|148988.9|148898.9|149120.1|149030.1|149459.9|149240.2|148943.4|148851.7|878
1614763200000|2021-03-03 09:20:00|149119.2|149029.2|149110.5|148980.5|149365.5|149235.5|149054.2|148924.2|948
1614763500000|2021-03-03 09:25:00|149122.1|148992.1|149112.9|148982.9|149322.9|149192.9|149078.9|148971.8|813
1614763800000|2021-03-03 09:30:00|149109.1|148979.1|149106.5|148976.5|149239.4|149143.9|149097.5|148967.5|888
1614764100000|2021-03-03 09:35:00|149106.2|148976.2|149224.2|149094.2|149433.6|149303.6|149095.6|148965.6|1010
1614764400000|2021-03-03 09:40:00|149230.7|149100.7|149120.4|149030.4|149270.4|149140.4|149000.1|148898.8|1023
1614764700000|2021-03-03 09:45:00|149118.3|149028.3|149081.4|148991.4|149219|149110.3|149010.7|148897.2|953
1614765000000|2021-03-03 09:50:00|149080.9|148990.9|149133.3|149043.3|149222.4|149123.2|149077.7|148987.7|814
1614765300000|2021-03-03 09:55:00|149141.1|149051.1|148899.9|148809.9|149168.1|149078.1|148882.6|148792.6|857
1614765600000|2021-03-03 10:00:00|148901.2|148811.2|149200.5|149110.5|149286.3|149161.1|148891.8|148801.8|830
1614765900000|2021-03-03 10:05:00|149201.5|149111.5|149221|149131|149224.2|149134.2|149078.5|148988.5|813
1614766200000|2021-03-03 10:10:00|149219.8|149129.8|149315.6|149185.6|149390.3|149281.7|149127.1|149037.1|798
1614766500000|2021-03-03 10:15:00|149315.5|149185.5|149183.6|149093.6|149420.7|149330.7|149171.1|149075.8|882
1614766800000|2021-03-03 10:20:00|149183.1|149093.1|149145.4|149055.4|149183.9|149093.9|149073.3|148983.3|859
1614767100000|2021-03-03 10:25:00|149145.3|149055.3|149139.8|149049.8|149174.3|149084.3|149066.3|148976.3|714
1614767400000|2021-03-03 10:30:00|149140.1|149050.1|149355.4|149265.4|149456.1|149355.3|149128.8|149038.8|961
1614767700000|2021-03-03 10:35:00|149348.5|149258.5|149461.2|149371.2|149540.8|149432.6|149307.1|149210|933
1614768000000|2021-03-03 10:40:00|149462.2|149372.2|149471.8|149381.8|149538|149427.8|149419|149326.8|940
1614768300000|2021-03-03 10:45:00|149474.6|149384.6|149400.3|149310.3|149480.6|149390.6|149319|149229|851
1614768600000|2021-03-03 10:50:00|149400.4|149310.4|149411.2|149321.2|149434.2|149344.2|149308|149218|808
1614768900000|2021-03-03 10:55:00|149411.9|149321.9|149404.8|149314.8|149459.6|149352.2|149349.3|149236.3|888
1614769200000|2021-03-03 11:00:00|149405.4|149315.4|149476.3|149386.3|149585.1|149495.1|149397.3|149307.3|862
1614769500000|2021-03-03 11:05:00|149475.9|149385.9|149413|149323|149477.2|149387.2|149347.2|149257.2|804
1614769800000|2021-03-03 11:10:00|149413.3|149323.3|149341.4|149251.4|149434.3|149344.3|149316.5|149226.5|753
1614770100000|2021-03-03 11:15:00|149338.7|149248.7|149400.2|149310.2|149421.2|149331.2|149298.8|149208.8|816
1614770400000|2021-03-03 11:20:00|149401.7|149311.7|149399.5|149309.5|149421.4|149331.4|149340.8|149250.8|788
1614770700000|2021-03-03 11:25:00|149399.4|149309.4|149337.1|149247.1|149414.9|149324.9|149300.6|149210.6|805
1614771000000|2021-03-03 11:30:00|149338.2|149248.2|149420.3|149290.3|149516|149426|149303.8|149213.8|695
1614771300000|2021-03-03 11:35:00|149418|149288|149407.7|149317.7|149452.3|149341.8|149285.4|149195.4|919
1614771600000|2021-03-03 11:40:00|149418.5|149328.5|149427.1|149337.1|149471.1|149381.1|149374|149284|893
1614771900000|2021-03-03 11:45:00|149427.5|149337.5|149395.5|149305.5|149450.9|149344|149305.2|149199.6|873
1614772200000|2021-03-03 11:50:00|149396.6|149306.6|149286.7|149196.7|149426.9|149336.9|149261.1|149171.1|727
1614772500000|2021-03-03 11:55:00|149285.7|149195.7|149209.6|149079.6|149285.7|149195.7|149036.1|148943.9|673
1614772800000|2021-03-03 12:00:00|149206.1|149076.1|149271.8|149181.8|149285.4|149187.3|149183.2|149060.4|827
1614773100000|2021-03-03 12:05:00|149270.9|149180.9|149205.1|149115.1|149307|149217|149200.4|149110.4|846
1614773400000|2021-03-03 12:10:00|149212.2|149122.2|149099.4|149009.4|149237.4|149147.4|149096.6|149006.6|824
1614773700000|2021-03-03 12:15:00|149100.1|149010.1|149063.4|148973.4|149100.6|149010.6|149001.3|148911.3|847
1614774000000|2021-03-03 12:20:00|149063.8|148973.8|148934.6|148844.6|149084.7|148994.7|148928.1|148827.8|737
1614774300000|2021-03-03 12:25:00|148932.5|148842.5|148873.1|148783.1|148949.5|148859.5|148830.6|148740.6|759
1614774600000|2021-03-03 12:30:00|148874.9|148784.9|148991.5|148901.5|149103.3|148990.8|148864.1|148774.1|812
1614774900000|2021-03-03 12:35:00|148991.4|148901.4|148922.3|148832.3|149031.2|148941.2|148901.4|148811.4|803
1614775200000|2021-03-03 12:40:00|148922.2|148832.2|148906.7|148816.7|148955.7|148865.7|148854.3|148764.3|826
1614775500000|2021-03-03 12:45:00|148907.8|148817.8|148951.5|148861.5|148992|148902|148866.1|148776.1|816
1614775800000|2021-03-03 12:50:00|148953|148863|149011.3|148921.3|149011.8|148921.8|148880.2|148790.2|761
1614776100000|2021-03-03 12:55:00|149012.9|148922.9|148966.1|148876.1|149055.6|148965.6|148961|148871|850
1614776400000|2021-03-03 13:00:00|148966.8|148876.8|149091.5|148961.5|149293.4|149180.4|148961.1|148871.1|1009
1614776700000|2021-03-03 13:05:00|149091.8|148961.8|149482.6|149352.6|149500|149378.5|149076|148946|1032
1614777000000|2021-03-03 13:10:00|149489.5|149359.5|149555.2|149425.2|149626.1|149457.1|149376.1|149275.1|964
1614777300000|2021-03-03 13:15:00|149552.2|149422.2|149852.5|149722.5|149950.3|149820.3|149456.2|149351.6|1059
1614777600000|2021-03-03 13:20:00|149854.2|149724.2|149715.5|149585.5|149945.3|149831.9|149708.1|149582.6|973
1614777900000|2021-03-03 13:25:00|149720.7|149590.7|149591.7|149501.7|149823.1|149696.2|149586.4|149496.4|947
1614778200000|2021-03-03 13:30:00|149593.8|149503.8|149794.4|149664.4|149942.6|149842.6|149590.7|149500.7|1092
1614778500000|2021-03-03 13:35:00|149794.1|149664.1|149729.9|149599.9|149920.2|149793.4|149713|149583|979
1614778800000|2021-03-03 13:40:00|149737.4|149607.4|149903.1|149773.1|149926.3|149803.5|149632.4|149502.4|1082
1614779100000|2021-03-03 13:45:00|149903.4|149773.4|150003|149873|150215.2|150085.2|149856.6|149726.6|1097
1614779400000|2021-03-03 13:50:00|150002.5|149872.5|149817.4|149727.4|150095.5|149965.5|149817.4|149705.2|952
1614779700000|2021-03-03 13:55:00|149817.8|149727.8|149911.7|149781.7|149974.2|149853.7|149752.9|149633.7|1011
1614780000000|2021-03-03 14:00:00|149913.8|149783.8|149785.2|149655.2|150039.7|149909.7|149740|149643.6|1019
1614780300000|2021-03-03 14:05:00|149785.6|149655.6|149790|149660|149955.2|149825.2|149743.2|149646.7|934
1614780600000|2021-03-03 14:10:00|149790.3|149660.3|150058.2|149968.2|150070.4|149979.3|149759.3|149629.7|978
1614780900000|2021-03-03 14:15:00|150061.2|149971.2|150134.1|150044.1|150275.4|150160.1|150040.4|149933.6|1067
1614781200000|2021-03-03 14:20:00|150134.8|150044.8|149979.1|149889.1|150335.5|150243.5|149937.7|149807.7|905
1614781500000|2021-03-03 14:25:00|149973.4|149883.4|150073.3|149943.3|150100.6|149970.6|149833.5|149732.5|735
1614781800000|2021-03-03 14:30:00|150074.6|149944.6|150022.4|149892.4|150119.4|149989.4|149838.1|149708.1|835
1614782100000|2021-03-03 14:35:00|150021.6|149891.6|150133.8|150043.8|150146.9|150056.9|149949.4|149819.4|815
1614782400000|2021-03-03 14:40:00|150137.8|150047.8|150207.1|150077.1|150311.7|150198.5|150063|149940.3|759
1614782700000|2021-03-03 14:45:00|150212.4|150082.4|150018|149888|150286.4|150184.1|149929.8|149799.8|828
1614783000000|2021-03-03 14:50:00|150019.1|149889.1|150126.5|149996.5|150133.7|150007.8|149899|149769|820
1614783300000|2021-03-03 14:55:00|150127.2|149997.2|150080.7|149950.7|150176.1|150046.1|149998.4|149899.7|945
1614783600000|2021-03-03 15:00:00|150093.1|149963.1|150014.6|149924.6|150093.1|149982.6|149808.1|149678.1|1100
1614783900000|2021-03-03 15:05:00|150020.5|149930.5|149931.7|149801.7|150212.8|150099.6|149847.6|149717.6|1141
1614784200000|2021-03-03 15:10:00|149932.8|149802.8|150231.8|150101.8|150238.8|150108.8|149903.6|149773.6|1131
1614784500000|2021-03-03 15:15:00|150232.2|150102.2|150123.1|150033.1|150262.1|150165|150096.6|150005.9|1147
1614784800000|2021-03-03 15:20:00|150117.1|150027.1|150073.8|149943.8|150178.4|150077.9|149986.3|149856.3|1145
1614785100000|2021-03-03 15:25:00|150074.7|149944.7|150208.5|150118.5|150284.1|150154.1|149999.7|149875.4|973
1614785400000|2021-03-03 15:30:00|150209.1|150119.1|150195.7|150105.7|150435.1|150320.6|150100|150010|1008
1614785700000|2021-03-03 15:35:00|150196.8|150106.8|150183|150093|150243.1|150143.8|150102.9|149991.3|1053
1614786000000|2021-03-03 15:40:00|150183.7|150093.7|150400.4|150310.4|150431.7|150316.9|150183.1|150093.1|1032
1614786300000|2021-03-03 15:45:00|150400.5|150310.5|150189.7|150099.7|150408.5|150318.5|150120|149998.8|1134
1614786600000|2021-03-03 15:50:00|150191.1|150101.1|150058.6|149968.6|150223.2|150105.8|150050|149927.2|1094
1614786900000|2021-03-03 15:55:00|150058.3|149968.3|150011.2|149921.2|150103.9|150013.9|149878.3|149775.6|1073
1614787200000|2021-03-03 16:00:00|150009.2|149919.2|150017.6|149927.6|150086.3|149977.6|149930.1|149840.1|1077
1614787500000|2021-03-03 16:05:00|150016.6|149926.6|150044.8|149954.8|150169.9|150079.9|149936.4|149835|1042
1614787800000|2021-03-03 16:10:00|150045.4|149955.4|150161.8|150031.8|150238.6|150108.6|149993.2|149888.3|1005
1614788100000|2021-03-03 16:15:00|150163.4|150033.4|150001.2|149911.2|150306.4|150181.1|150001.2|149893.1|955
1614788400000|2021-03-03 16:20:00|150005.6|149915.6|149929.5|149799.5|150089.4|149987.1|149894.5|149794.6|1004
1614788700000|2021-03-03 16:25:00|149937.4|149807.4|149894.5|149804.5|149995.9|149865.9|149853.3|149747|934
1614789000000|2021-03-03 16:30:00|149894.8|149804.8|149943.9|149813.9|149979.2|149862.6|149878.7|149788.7|974
1614789300000|2021-03-03 16:35:00|149944.1|149814.1|150173.6|150043.6|150174.7|150044.7|149901.5|149777.6|967
1614789600000|2021-03-03 16:40:00|150174.1|150044.1|150172.6|150042.6|150211.9|150104.6|150114.3|150020|932
1614789900000|2021-03-03 16:45:00|150163|150033|150139.7|150009.7|150173.8|150059.8|150056|149935|949
1614790200000|2021-03-03 16:50:00|150140.3|150010.3|150117.4|150027.4|150213.6|150102.3|150094.1|149979.7|950
1614790500000|2021-03-03 16:55:00|150117.5|150027.5|150122.6|150032.6|150206.3|150116.3|150003.6|149913.6|925
1614790800000|2021-03-03 17:00:00|150123.4|150033.4|150109.9|149979.9|150205.1|150115.1|150086.5|149973.9|896
1614791100000|2021-03-03 17:05:00|150110|149980|150116.6|150026.6|150163.6|150057.1|150102.6|149978.8|836
1614791400000|2021-03-03 17:10:00|150119.2|150029.2|150156.4|150026.4|150234.6|150125.8|150116.5|150006.3|876
1614791700000|2021-03-03 17:15:00|150159.4|150029.4|150321.3|150191.3|150365.3|150275.3|150148|150024.9|970
1614792000000|2021-03-03 17:20:00|150319.9|150189.9|150389.7|150259.7|150396.4|150291.4|150300.3|150189.9|876
1614792300000|2021-03-03 17:25:00|150388.8|150258.8|150464.4|150334.4|150504.7|150395.6|150362|150250.2|894
1614792600000|2021-03-03 17:30:00|150463.7|150333.7|150516.2|150386.2|150519.4|150389.4|150394.9|150286.1|969
1614792900000|2021-03-03 17:35:00|150515.9|150385.9|150505.8|150415.8|150520.2|150423.7|150475.6|150375.8|734
1614793200000|2021-03-03 17:40:00|150506.7|150416.7|150463.9|150373.9|150531.3|150441.3|150386.4|150274|889
1614793500000|2021-03-03 17:45:00|150464.9|150374.9|150321|150191|150483.4|150393.4|150308.4|150181.3|858
1614793800000|2021-03-03 17:50:00|150320.8|150190.8|150518.3|150388.3|150530.9|150400.9|150239.2|150144.2|946
1614794100000|2021-03-03 17:55:00|150519.7|150389.7|150617.7|150487.7|150643.3|150513.3|150474.6|150369.8|943
1614794400000|2021-03-03 18:00:00|150618.3|150488.3|150632.4|150502.4|150716.2|150626.2|150608.6|150478.6|786
1614794700000|2021-03-03 18:05:00|150635.3|150505.3|150658.6|150568.6|150665.6|150575.6|150556.2|150435.4|787
1614795000000|2021-03-03 18:10:00|150668.2|150578.2|150634.2|150504.2|150716.1|150626.1|150593.6|150463.6|870
1614795300000|2021-03-03 18:15:00|150632.4|150502.4|150449.7|150359.7|150651|150521|150441.4|150326.1|818
1614795600000|2021-03-03 18:20:00|150450|150360|150481.2|150351.2|150506|150376|150419.1|150314.9|751
1614795900000|2021-03-03 18:25:00|150480.3|150350.3|150394.6|150264.6|150538.8|150408.8|150373.3|150253.8|919
1614796200000|2021-03-03 18:30:00|150394.2|150264.2|150579.4|150449.4|150608.6|150478.6|150394.2|150264.2|989
1614796500000|2021-03-03 18:35:00|150579.3|150449.3|150541.3|150411.3|150583.8|150453.8|150433.5|150303.5|963
1614796800000|2021-03-03 18:40:00|150539|150409|150562.7|150432.7|150566.3|150436.3|150481|150351|926
1614797100000|2021-03-03 18:45:00|150563.6|150433.6|150590.5|150460.5|150639.5|150513.4|150536.1|150406.1|904
1614797400000|2021-03-03 18:50:00|150590.2|150460.2|150654.5|150524.5|150661.2|150531.2|150548.7|150427.1|897
1614797700000|2021-03-03 18:55:00|150654.3|150524.3|150703.7|150573.7|150725.3|150619|150647.2|150517.2|791
1614798000000|2021-03-03 19:00:00|150705.8|150575.8|150773.2|150683.2|150801.6|150689.9|150686.8|150572|711
1614798300000|2021-03-03 19:05:00|150773|150683|150764.4|150674.4|150783.1|150693.1|150756.4|150666.4|633
1614798600000|2021-03-03 19:10:00|150764.7|150674.7|150688|150558|150787.3|150674.7|150676.1|150550.6|952
1614798900000|2021-03-03 19:15:00|150687.3|150557.3|150729|150599|150797.1|150679.5|150687.3|150557.3|776
1614799200000|2021-03-03 19:20:00|150729.2|150599.2|150785.9|150695.9|150825.8|150735.8|150688.1|150575.7|792
1614799500000|2021-03-03 19:25:00|150800.7|150710.7|150894.5|150804.5|150936.5|150829.7|150776.7|150686.7|818
1614799800000|2021-03-03 19:30:00|150895.5|150805.5|151189.5|151059.5|151191.8|151061.8|150876.3|150786.3|858
1614800100000|2021-03-03 19:35:00|151192.7|151062.7|150898.4|150768.4|151199.5|151069.5|150839.9|150709.9|971
1614800400000|2021-03-03 19:40:00|150899.7|150769.7|150960|150830|150969.5|150839.5|150806.8|150677.5|891
1614800700000|2021-03-03 19:45:00|150961.9|150831.9|151021.9|150891.9|151026.4|150896.8|150943.7|150828.9|900
1614801000000|2021-03-03 19:50:00|151016.6|150886.6|150802.1|150672.1|151019.1|150889.1|150770|150640|766
1614801300000|2021-03-03 19:55:00|150803.1|150673.1|150844.7|150714.7|150844.7|150714.7|150739.2|150627.4|751
1614801600000|2021-03-03 20:00:00|150842.8|150712.8|150596.6|150466.6|150918.1|150788.1|150570.3|150440.3|802
1614801900000|2021-03-03 20:05:00|150596.5|150466.5|150704.5|150614.5|150750.8|150642.5|150581.5|150451.5|850
1614802200000|2021-03-03 20:10:00|150703.4|150613.4|150594.2|150464.2|150741.4|150624.6|150538.7|150413.4|791
1614802500000|2021-03-03 20:15:00|150593.7|150463.7|150763.2|150633.2|150832.8|150702.8|150582.8|150452.8|832
1614802800000|2021-03-03 20:20:00|150767.2|150637.2|150811.8|150681.8|150824.1|150694.1|150719|150589|828
1614803100000|2021-03-03 20:25:00|150805.9|150675.9|150845.5|150715.5|150884.3|150754.3|150801.6|150671.6|823
1614803400000|2021-03-03 20:30:00|150846.9|150716.9|150790|150660|150854.8|150736.5|150785.7|150655.7|680
1614803700000|2021-03-03 20:35:00|150794.5|150664.5|150845.1|150715.1|150864.2|150744|150771.2|150641.5|640
1614804000000|2021-03-03 20:40:00|150850.7|150720.7|150885.5|150755.5|150899.1|150769.1|150807.9|150677.9|710
1614804300000|2021-03-03 20:45:00|150890.7|150760.7|150853.1|150723.1|150891.5|150761.5|150803.1|150673.1|621
1614804600000|2021-03-03 20:50:00|150855.1|150725.1|150881.2|150751.2|150889.1|150759.1|150839.7|150709.7|596
1614804900000|2021-03-03 20:55:00|150880.8|150750.8|150886.9|150756.9|150898.5|150779.3|150792.5|150662.5|625
1614805200000|2021-03-03 21:00:00|150886.3|150756.3|150838.1|150708.1|150936.5|150806.5|150835.9|150705.9|571
1614805500000|2021-03-03 21:05:00|150843.7|150713.7|150942.3|150812.3|150948.4|150828.1|150843.7|150713.7|456
1614805800000|2021-03-03 21:10:00|150939.1|150809.1|150937.5|150807.5|150971.8|150841.8|150912.1|150782.1|392
1614806100000|2021-03-03 21:15:00|150941.4|150811.4|150933.4|150803.4|150960.2|150836.5|150921|150791|146
1614806400000|2021-03-03 21:20:00|150932.9|150802.9|150933|150803|150952.7|150822.7|150921.6|150791.6|103
1614806700000|2021-03-03 21:25:00|150931.5|150801.5|150936.2|150806.2|150987.1|150819.8|150927.6|150745|161
1614807000000|2021-03-03 21:30:00|150935.8|150805.8|150968.5|150838.5|150998.9|150854|150934.7|150756.7|152
1614807300000|2021-03-03 21:35:00|150966.8|150836.8|150986.6|150856.6|151014.4|150856.6|150950.2|150774.4|166
1614807600000|2021-03-03 21:40:00|150984.7|150854.7|151038.8|150908.8|151052.3|150912.1|150962|150800|255
1614807900000|2021-03-03 21:45:00|151037.9|150907.9|151091.7|150961.7|151137.1|150967.4|150979.6|150797.9|422
1614808200000|2021-03-03 21:50:00|151092.9|150962.9|151110.5|150980.5|151185.1|151015.7|151070.5|150878.1|248
1614808500000|2021-03-03 21:55:00|151116.5|150986.5|151047.9|150805.9|151199.4|150989.8|151025.8|150783.8|261
1614808800000|2021-03-03 22:00:00|150996.5|150754.5|151095.1|150853.1|151168.7|150926.7|150789.9|150547.9|110
1614809100000|2021-03-03 22:05:00|151079.4|150837.4|151056.1|150814.1|151149.5|150907.5|150840.4|150598.4|227
1614809400000|2021-03-03 22:10:00|151017.5|150775.5|151079.9|150837.9|151131.7|150889.7|150985.1|150743.1|219
1614809700000|2021-03-03 22:15:00|151078.3|150836.3|150952.8|150710.8|151123.1|150881.1|150931.4|150689.4|169
1614810000000|2021-03-03 22:20:00|150969|150727|151054.3|150812.3|151155.2|150913.2|150969|150727|112
1614810300000|2021-03-03 22:25:00|151026|150784|151080.2|150838.2|151121.5|150879.5|151020.3|150778.3|124
1614810600000|2021-03-03 22:30:00|151085.1|150843.1|151032.2|150790.2|151112.5|150870.5|151014.7|150772.7|236
1614810900000|2021-03-03 22:35:00|151033.7|150791.7|151086.3|150844.3|151100.5|150858.5|151022.5|150780.5|236
1614811200000|2021-03-03 22:40:00|151081.6|150839.6|151068.5|150826.5|151096.4|150854.4|151020.8|150778.8|284
1614811500000|2021-03-03 22:45:00|151066.3|150824.3|151055.3|150813.3|151156.3|150947.4|151021.4|150779.4|296
1614811800000|2021-03-03 22:50:00|151046.8|150804.8|151073.3|150831.3|151143.7|150901.7|151038.4|150796.4|228
1614812100000|2021-03-03 22:55:00|151077.8|150835.8|151030.3|150788.3|151149.8|150912.8|151026.7|150784.7|382
1614812400000|2021-03-03 23:00:00|151025.6|150783.6|151079.3|150837.3|151133|150895.3|151011.6|150783.6|455
1614812700000|2021-03-03 23:05:00|151080.9|150838.9|151065.3|150823.3|151081.1|150878.6|150970.5|150785.5|331
1614813000000|2021-03-03 23:10:00|151064.9|150822.9|150993.1|150863.1|151094.8|150899.7|150965.9|150781.9|393
1614813300000|2021-03-03 23:15:00|151058.4|150855.5|151006.5|150876.5|151088.8|150925.4|150974.6|150795.4|310
1614813600000|2021-03-03 23:20:00|151009.3|150879.3|151055.5|150813.5|151091.9|150961.9|151002.5|150790.6|375
1614813900000|2021-03-03 23:25:00|151061.5|150819.5|151068.1|150826.1|151120.2|150878.2|150964.3|150722.3|647
1614814200000|2021-03-03 23:30:00|151071.5|150829.5|151038.8|150796.8|151101.2|150859.2|151012.3|150770.3|630
1614814500000|2021-03-03 23:35:00|151040.1|150798.1|151056.9|150814.9|151080.4|150838.4|151040|150798|478
1614814800000|2021-03-03 23:40:00|151056.3|150814.3|151058.3|150816.3|151102.8|150860.8|151035.7|150793.7|336
1614815100000|2021-03-03 23:45:00|151057.1|150815.1|151092.8|150850.8|151130.9|150888.9|151051.8|150809.8|464
1614815400000|2021-03-03 23:50:00|151097.5|150855.5|151097.2|150855.2|151119.4|150931.5|151041.3|150833.5|480
1614815700000|2021-03-03 23:55:00|151102|150860|151177.7|150935.7|151235.2|150993.2|150957.4|150763.6|596
1614816000000|2021-03-04 00:00:00|151178.3|150936.3|151071.5|150941.5|151190.3|151042.5|151051.3|150886.9|671
1614816300000|2021-03-04 00:05:00|151071.7|150941.7|151125|150995|151235|151017.8|151057.9|150927.9|527
1614816600000|2021-03-04 00:10:00|151126.2|150996.2|151163.4|150945.4|151215.4|151022.7|151092.4|150907.7|535
1614816900000|2021-03-04 00:15:00|151161.4|150944.2|151178.5|150943.2|151178.5|151005.5|151021|150870|530
1614817200000|2021-03-04 00:20:00|151175.8|150954.2|151177.9|150935.9|151262.7|151076.6|150978.6|150801.5|652
1614817500000|2021-03-04 00:25:00|151180.1|150938.1|151167.7|151037.7|151211|151069.5|151130.8|150904.8|529
1614817800000|2021-03-04 00:30:00|151169.4|151039.4|151129.7|150999.7|151223|151054.9|151014.1|150784.8|624
1614818100000|2021-03-04 00:35:00|151133.2|151003.2|150950.6|150708.6|151206.7|151009|150870.8|150689.5|628
1614818400000|2021-03-04 00:40:00|150950.3|150708.3|150959.1|150717.1|151207.7|150993.5|150900.5|150699.5|806
1614818700000|2021-03-04 00:45:00|150959.2|150717.2|150973.9|150731.9|151156.9|150962.6|150872.7|150685.7|805
1614819000000|2021-03-04 00:50:00|150968.3|150726.3|150967.3|150758.7|151151.9|150944.4|150865.4|150679.1|746
1614819300000|2021-03-04 00:55:00|150915.4|150785.4|150988.4|150765|151131.3|150889.3|150859.6|150648.1|732
1614819600000|2021-03-04 01:00:00|150990.5|150765.5|151060|150818|151153.5|150968.6|150859|150669|722
1614819900000|2021-03-04 01:05:00|151061.8|150819.8|151089.9|150847.9|151128.2|150886.2|151040.9|150804.4|764
1614820200000|2021-03-04 01:10:00|151071.1|150829.1|151080.8|150838.8|151111|150869|151039.9|150797.9|909
1614820500000|2021-03-04 01:15:00|151076.5|150834.5|151047.7|150805.7|151095.5|150853.5|151024|150782|798
1614820800000|2021-03-04 01:20:00|151050.4|150808.4|151086.6|150844.6|151116.4|150874.4|151024.1|150782.1|662
1614821100000|2021-03-04 01:25:00|151102.1|150860.1|151099.6|150857.6|151120.5|150920.5|151050.5|150824.8|698
1614821400000|2021-03-04 01:30:00|151098.3|150856.3|151029.9|150787.9|151110|150868|151029.5|150787.5|852
1614821700000|2021-03-04 01:35:00|151041.4|150799.4|151084.1|150842.1|151116.9|150894.6|151006.3|150764.3|829
1614822000000|2021-03-04 01:40:00|151083.6|150841.6|151074.3|150832.3|151095.8|150907.6|151037.5|150795.5|724
1614822300000|2021-03-04 01:45:00|151076.2|150834.2|151040.6|150798.6|151105|150876.4|151035.9|150793.9|797
1614822600000|2021-03-04 01:50:00|151045.1|150803.1|151110.5|150868.5|151114.3|150922.9|151029.7|150803.1|784
1614822900000|2021-03-04 01:55:00|151096.7|150865|151080.8|150854.1|151118.1|150930.9|151042.6|150838|888
1614823200000|2021-03-04 02:00:00|151083.5|150844.8|151044.6|150802.6|151117.6|150881.7|150996.7|150796.9|497
1614823500000|2021-03-04 02:05:00|151058.1|150822.5|151005.9|150875.9|151058.8|150888.2|150980|150793|261
1614823800000|2021-03-04 02:10:00|151008.7|150878.7|151082.6|150840.6|151132.5|150923|151003.3|150807|346
1614824100000|2021-03-04 02:15:00|151083.5|150841.5|151082.8|150857.7|151152.1|150910.1|151021.8|150827|384
1614824400000|2021-03-04 02:20:00|151083.6|150842.4|151141.9|150911.6|151154.5|150939|151034.6|150830.2|377
1614824700000|2021-03-04 02:25:00|151127.7|150923.2|151148.8|150913|151185.3|151006.5|151059.6|150838.9|452
1614825000000|2021-03-04 02:30:00|151148.4|150910.7|151163.5|151033.5|151205|151053.1|151089.4|150882.8|371
1614825300000|2021-03-04 02:35:00|151165.1|151035.1|151167.5|151037.5|151215.6|151058.1|151144|150978.4|325
1614825600000|2021-03-04 02:40:00|151168.6|151038.6|151150.5|151020.5|151171.6|151041.6|151137.9|151007.9|410
1614825900000|2021-03-04 02:45:00|151149.4|151019.4|151079.3|150855.2|151177.7|151027.5|151032.9|150839.8|527
1614826200000|2021-03-04 02:50:00|151085.7|150844|151114.3|150884.3|151153.8|150955|151076.5|150834.5|516
1614826500000|2021-03-04 02:55:00|151114.1|150888.4|151134.9|150892.9|151150.5|150951|151081|150841|686
1614826800000|2021-03-04 03:00:00|151136.4|150894.4|151090.1|150848.1|151144.3|150923.3|151080.3|150841.5|675
1614827100000|2021-03-04 03:05:00|151090.7|150849.6|151131|150889|151161.3|150919.3|151075.2|150841.1|649
1614827400000|2021-03-04 03:10:00|151135.3|150894.2|151145.4|150903.4|151147.1|150968.1|151075.7|150842.5|560
1614827700000|2021-03-04 03:15:00|151138.8|150896.8|151184.1|150950.1|151184.1|150997.8|151093.7|150896.8|513
1614828000000|2021-03-04 03:20:00|151179.3|150964.8|151133.5|151003.5|151187.6|151013.8|151083.4|150888.9|549
1614828300000|2021-03-04 03:25:00|151136.9|151006.9|151096.8|150966.8|151161.9|151010.3|151085.7|150882|315
1614828600000|2021-03-04 03:30:00|151137.2|150921|151127.4|150909.3|151154.9|150977.3|151054.9|150859.7|647
1614828900000|2021-03-04 03:35:00|151126.7|150908.6|151141.7|150927.3|151166.9|151005.5|151089.8|150891.5|614
1614829200000|2021-03-04 03:40:00|151142|150927.6|151104.2|150974.2|151155.4|151020|151100.2|150916.8|337
1614829500000|2021-03-04 03:45:00|151106.6|150976.6|151120.5|150990.5|151156.9|151006.2|151099.6|150940.4|350
1614829800000|2021-03-04 03:50:00|151122.6|150992.6|151118|150988|151130.6|151000.6|151076.7|150899.8|366
1614830100000|2021-03-04 03:55:00|151118.7|150988.7|151184.6|151054.6|151197.6|151062.1|151102.5|150971.5|488
1614830400000|2021-03-04 04:00:00|151178.3|151048.3|151166.7|151036.7|151184.5|151054.5|151132.9|151002.9|466
1614830700000|2021-03-04 04:05:00|151167.6|151037.6|151189.1|151059.1|151234|151104|151146.4|151014.9|489
1614831000000|2021-03-04 04:10:00|151190.4|151060.4|151192.8|151062.8|151222.3|151092.3|151166.1|151036.1|505
1614831300000|2021-03-04 04:15:00|151194.1|151064.1|151218.9|151088.9|151221.2|151091.2|151183|151053|455
1614831600000|2021-03-04 04:20:00|151215.9|151085.9|151204.1|151074.1|151243.5|151113.5|151182.3|151052.3|461
1614831900000|2021-03-04 04:25:00|151205.4|151075.4|151187.2|151057.2|151242.1|151112.1|151155.5|151025.5|485
1614832200000|2021-03-04 04:30:00|151192.1|151062.1|151168|151038|151201.2|151071.2|151148.3|151034.7|469
1614832500000|2021-03-04 04:35:00|151167.6|151037.6|151179.7|151049.7|151195|151065|151144.6|151014.6|446
1614832800000|2021-03-04 04:40:00|151181|151051|151177.7|151047.7|151213.2|151066.5|151133.3|150933|409
1614833100000|2021-03-04 04:45:00|151178.6|151048.6|151153.2|151023.2|151214.1|151058.9|151121.2|150937.1|429
1614833400000|2021-03-04 04:50:00|151153.3|151023.3|151146.2|151016.2|151168.6|151038.6|151130.7|151000.7|479
1614833700000|2021-03-04 04:55:00|151144.7|151014.7|151111.1|150981.1|151157.7|151027|151090.6|150888|465
1614834000000|2021-03-04 05:00:00|151108.7|150978.7|150943.2|150719.1|151138.6|150985.8|150886.7|150698.2|593
1614834300000|2021-03-04 05:05:00|150942.4|150731.5|151005.3|150875.3|151074.5|150878.2|150806.6|150612.5|781
1614834600000|2021-03-04 05:10:00|151048|150837.8|150906.3|150664.3|151072.2|150879.8|150855|150661.2|590
1614834900000|2021-03-04 05:15:00|150923.9|150681.9|150769.7|150639.7|150924.8|150730.2|150661.3|150531.3|520
1614835200000|2021-03-04 05:20:00|150819.8|150590.8|150768.1|150638.1|150828.8|150652.4|150740.1|150585.8|458
1614835500000|2021-03-04 05:25:00|150770.4|150640.4|150716|150586|150782.2|150652.2|150689.3|150559.3|562
1614835800000|2021-03-04 05:30:00|150715.9|150585.9|150666.2|150576.2|150720.8|150607.1|150650|150542.7|497
1614836100000|2021-03-04 05:35:00|150666.9|150576.9|150699.2|150569.2|150710.4|150581.8|150656.9|150544.3|344
1614836400000|2021-03-04 05:40:00|150691.8|150561.8|150693.4|150563.4|150711.9|150593.5|150681.5|150551.5|371
1614836700000|2021-03-04 05:45:00|150697.6|150567.6|150703.8|150573.8|150740.6|150592.5|150674.2|150532.3|341
1614837000000|2021-03-04 05:50:00|150702.7|150572.7|150703.5|150573.5|150750.9|150588.8|150692.7|150536.3|461
1614837300000|2021-03-04 05:55:00|150702.9|150572.9|150721.2|150591.2|150727.4|150597.4|150654.8|150542.1|495
1614837600000|2021-03-04 06:00:00|150720.4|150590.4|150797.7|150667.7|150910.8|150758.6|150719.9|150589.9|661
1614837900000|2021-03-04 06:05:00|150799.4|150669.4|150641.5|150511.5|150799.9|150669.9|150637.2|150507.2|729
1614838200000|2021-03-04 06:10:00|150642.9|150512.9|150640.6|150510.6|150673.2|150543.2|150530.9|150400.9|704
1614838500000|2021-03-04 06:15:00|150640|150510|150752.3|150622.3|150816.5|150686.5|150628|150498|728
1614838800000|2021-03-04 06:20:00|150752.9|150622.9|150759.7|150629.7|150762.6|150632.6|150715.2|150585.2|578
1614839100000|2021-03-04 06:25:00|150759.8|150629.8|150752.6|150622.6|150775.5|150645.5|150714.1|150584.1|492
1614839400000|2021-03-04 06:30:00|150751.1|150621.1|150883.9|150753.9|150949.1|150794.6|150665.1|150535.1|683
1614839700000|2021-03-04 06:35:00|150882.3|150752.3|150917.3|150787.3|150953.1|150823.1|150871.2|150718.1|572
1614840000000|2021-03-04 06:40:00|150914.7|150784.7|150941.5|150811.5|150982.9|150852.9|150867.5|150706.5|649
1614840300000|2021-03-04 06:45:00|150951.5|150821.5|150912.8|150782.8|151016.5|150886.5|150821.6|150649.1|652
1614840600000|2021-03-04 06:50:00|150906.5|150776.5|151090.1|150960.1|151302.7|151109.7|150901.9|150771.9|832
1614840900000|2021-03-04 06:55:00|151106.1|150976.1|151051.9|150848.8|151169.4|151036.1|150976.4|150814.3|676
1614841200000|2021-03-04 07:00:00|151010.9|150880.9|150872|150742|151073.8|150943.8|150798.8|150658.9|822
1614841500000|2021-03-04 07:05:00|150895|150765|150716|150586|151042.9|150863.8|150714.3|150584.3|802
1614841800000|2021-03-04 07:10:00|150715.9|150585.9|150766.3|150636.3|150814.6|150676|150712.5|150538.5|790
1614842100000|2021-03-04 07:15:00|150768.4|150638.4|150835|150705|150846.7|150716.7|150719.4|150589.4|822
1614842400000|2021-03-04 07:20:00|150834.8|150704.8|150663.3|150533.3|150866.5|150736.5|150655|150501.8|838
1614842700000|2021-03-04 07:25:00|150663|150533|150531.4|150401.4|150664.1|150534.1|150518.2|150388.2|733
1614843000000|2021-03-04 07:30:00|150531.6|150401.6|150526.1|150396.1|150689.3|150585.3|150517.3|150387.3|732
1614843300000|2021-03-04 07:35:00|150525.7|150395.7|150610.2|150480.2|150611.1|150481.1|150442.2|150313.4|827
1614843600000|2021-03-04 07:40:00|150610.7|150480.7|150513.8|150383.8|150631.7|150526.4|150406.3|150301.3|852
1614843900000|2021-03-04 07:45:00|150510.9|150380.9|150604.2|150474.2|150625.4|150525.5|150360.2|150270.2|846
1614844200000|2021-03-04 07:50:00|150604|150474|150644.2|150554.2|150661.5|150563.1|150559.4|150449.3|704
1614844500000|2021-03-04 07:55:00|150645.3|150555.3|150740.4|150610.4|150854.2|150731.9|150632.7|150542.7|875
1614844800000|2021-03-04 08:00:00|150737|150607|150623.9|150493.9|150790.7|150671.1|150531.5|150401.5|954
1614845100000|2021-03-04 08:05:00|150628|150498|150504.9|150414.9|150629|150499|150493.4|150363.4|917
1614845400000|2021-03-04 08:10:00|150502|150412|150598.2|150468.2|150630.4|150522.1|150487.2|150380|906
1614845700000|2021-03-04 08:15:00|150597.3|150467.3|150488|150398|150619.5|150509.7|150488|150380.7|887
1614846000000|2021-03-04 08:20:00|150483.4|150393.4|150759.6|150629.6|150765.9|150635.9|150275.7|150179.4|940
1614846300000|2021-03-04 08:25:00|150762.3|150632.3|150805|150715|150908.1|150778.1|150759|150629|908
1614846600000|2021-03-04 08:30:00|150805.7|150715.7|150662.6|150572.6|150846|150754.6|150662.6|150543.9|887
1614846900000|2021-03-04 08:35:00|150662|150572|150799.8|150669.8|150834.6|150724.9|150643.1|150529.6|978
1614847200000|2021-03-04 08:40:00|150800.5|150670.5|150992.6|150902.6|151017|150907.6|150738.2|150608.2|937
1614847500000|2021-03-04 08:45:00|151009.7|150879.7|151292.1|151162.1|151359.5|151229.5|150996.9|150866.9|896
1614847800000|2021-03-04 08:50:00|151292|151162|151224.5|151094.5|151435.5|151320.5|151188.9|151058.9|871
1614848100000|2021-03-04 08:55:00|151221.1|151091.1|151103.3|151013.3|151226.1|151096.1|151050.5|150920.5|939
1614848400000|2021-03-04 09:00:00|151103.1|151013.1|150958.3|150868.3|151105|151015|150925.5|150825|850
1614848700000|2021-03-04 09:05:00|150958.5|150868.5|151050.6|150960.6|151101.9|150985.2|150892.7|150787.5|908
1614849000000|2021-03-04 09:10:00|151049.8|150959.8|151133.2|151043.2|151241.2|151142.4|151027.9|150937.9|921
1614849300000|2021-03-04 09:15:00|151135.7|151045.7|151133.8|151043.8|151150.6|151052.5|150957|150852.5|914
1614849600000|2021-03-04 09:20:00|151132|151042|151080|150950|151250.5|151154.3|151024.2|150910|1006
1614849900000|2021-03-04 09:25:00|151082.7|150952.7|151065.1|150975.1|151154.4|151045.1|151030.5|150934.6|910
1614850200000|2021-03-04 09:30:00|151065.5|150975.5|150992.1|150902.1|151069|150975.5|150936.2|150840.9|973
1614850500000|2021-03-04 09:35:00|150997|150907|150756.4|150666.4|151003.2|150913.2|150734.4|150626.5|940
1614850800000|2021-03-04 09:40:00|150757.8|150667.8|150962.6|150872.6|151004.6|150890.3|150735.8|150628.9|928
1614851100000|2021-03-04 09:45:00|150957.6|150867.6|150923.6|150833.6|151091|150968.6|150867.8|150754.9|910
1614851400000|2021-03-04 09:50:00|150926.4|150836.4|151081.7|150991.7|151104.8|151014.8|150888.7|150780.7|902
1614851700000|2021-03-04 09:55:00|151082.3|150992.3|151126.8|150996.8|151155.4|151065.4|150962.5|150872.5|870
1614852000000|2021-03-04 10:00:00|151129.8|150999.8|151068|150978|151221.4|151112.4|151019.5|150929.5|849
1614852300000|2021-03-04 10:05:00|151067.2|150977.2|151074.2|150944.2|151149.5|151059.5|151044.2|150938.6|985
1614852600000|2021-03-04 10:10:00|151073.7|150943.7|150904|150814|151094.1|150984.1|150867.7|150763.7|925
1614852900000|2021-03-04 10:15:00|150903.4|150813.4|150889.4|150799.4|150969.4|150869.8|150843.8|150753.8|889
1614853200000|2021-03-04 10:20:00|150890.5|150800.5|150792.6|150702.6|150890.5|150800.5|150644.5|150554.5|895
1614853500000|2021-03-04 10:25:00|150791.8|150701.8|150645.8|150515.8|150877.5|150782.7|150639.1|150509.1|948
1614853800000|2021-03-04 10:30:00|150647.8|150517.8|150651.4|150561.4|150765.1|150668.8|150587.3|150481|933
1614854100000|2021-03-04 10:35:00|150651.6|150561.6|150731.1|150641.1|150824.8|150734.8|150649.4|150559.4|899
1614854400000|2021-03-04 10:40:00|150731.4|150641.4|150693.7|150603.7|150829.6|150739.6|150681.8|150572.1|912
1614854700000|2021-03-04 10:45:00|150696.7|150606.7|150610.6|150520.6|150707.5|150615.2|150570.8|150480.5|853
1614855000000|2021-03-04 10:50:00|150610.5|150520.5|150646.8|150556.8|150683.7|150593.7|150564.8|150474.8|948
1614855300000|2021-03-04 10:55:00|150647.7|150557.7|150606.8|150516.8|150726.6|150636.6|150509.6|150419.6|876
1614855600000|2021-03-04 11:00:00|150596.8|150506.8|150566.8|150476.8|150649.7|150559.7|150536.3|150446.3|864
1614855900000|2021-03-04 11:05:00|150566.7|150476.7|150589.6|150499.6|150640.7|150550.7|150545.6|150455.6|932
1614856200000|2021-03-04 11:10:00|150589.3|150499.3|150599.3|150509.3|150658.8|150568.8|150565.8|150475.8|976
1614856500000|2021-03-04 11:15:00|150599.7|150509.7|150570.6|150480.6|150628|150538|150520.4|150430.4|756
1614856800000|2021-03-04 11:20:00|150570|150480|150620.3|150530.3|150641.4|150548.6|150510.8|150420.8|788
1614857100000|2021-03-04 11:25:00|150622.7|150532.7|150529.2|150439.2|150641.3|150545.7|150514.4|150424.4|911
1614857400000|2021-03-04 11:30:00|150518.6|150428.6|150592.4|150502.4|150665.8|150562.7|150518.5|150428.5|868
1614857700000|2021-03-04 11:35:00|150592.1|150502.1|150516.1|150426.1|150597.4|150507.4|150479.3|150389.3|860
1614858000000|2021-03-04 11:40:00|150514.4|150424.4|150598.5|150508.5|150604.2|150514.2|150510.2|150420.2|807
1614858300000|2021-03-04 11:45:00|150599.1|150509.1|150446.8|150356.8|150601.8|150511.8|150383|150289.7|851
1614858600000|2021-03-04 11:50:00|150447|150357|150214.9|150124.9|150472.1|150382.1|150209.1|150119.1|810
1614858900000|2021-03-04 11:55:00|150213|150123|150275.3|150145.3|150324.9|150234.9|150200.3|150109.3|946
1614859200000|2021-03-04 12:00:00|150280.5|150150.5|150275.6|150185.6|150306|150194.7|150199.7|150109.7|844
1614859500000|2021-03-04 12:05:00|150279.8|150189.8|150360|150230|150474.5|150384.5|150264.4|150174.4|879
1614859800000|2021-03-04 12:10:00|150358.4|150228.4|150270.9|150180.9|150414.4|150324.4|150260.5|150153.1|923
1614860100000|2021-03-04 12:15:00|150272.5|150182.5|150348.3|150258.3|150395.7|150301.7|150224.6|150124.2|910
1614860400000|2021-03-04 12:20:00|150348.7|150258.7|150283.4|150193.4|150399.5|150309.5|150251.9|150161.9|962
1614860700000|2021-03-04 12:25:00|150283.2|150193.2|150164.6|150074.6|150342|150252|150135.1|150008.5|972
1614861000000|2021-03-04 12:30:00|150171.7|150081.7|150300.7|150210.7|150304.5|150214.5|150115.3|149985.3|898
1614861300000|2021-03-04 12:35:00|150297.2|150207.2|150447.5|150317.5|150472.2|150336.9|150284.4|150169.5|813
1614861600000|2021-03-04 12:40:00|150447.4|150317.4|150357.9|150227.9|150480.6|150382.4|150345.5|150220.3|973
1614861900000|2021-03-04 12:45:00|150358.6|150228.6|150281.8|150191.8|150358.6|150238.4|150165.3|150075.3|855
1614862200000|2021-03-04 12:50:00|150279.1|150189.1|150278.8|150188.8|150389.7|150251.2|150257.5|150132.6|875
1614862500000|2021-03-04 12:55:00|150279.1|150189.1|150138.2|150048.2|150338.8|150229.7|150091.2|150001.2|873
1614862800000|2021-03-04 13:00:00|150139.3|150049.3|150234.6|150144.6|150236.9|150146.9|150025.9|149928.3|918
1614863100000|2021-03-04 13:05:00|150235.8|150145.8|150500.6|150410.6|150521.5|150431.5|150219.5|150129.5|879
1614863400000|2021-03-04 13:10:00|150500.8|150410.8|150384.1|150294.1|150504.1|150414.1|150313|150223|926
1614863700000|2021-03-04 13:15:00|150383|150293|150339.6|150249.6|150422.9|150332.9|150244.4|150154.4|899
1614864000000|2021-03-04 13:20:00|150345.8|150255.8|150449.5|150359.5|150481.7|150391.7|150345.8|150255.8|782
1614864300000|2021-03-04 13:25:00|150449.8|150359.8|150461.8|150219.8|150662.3|150532.3|150381.1|150219.8|956
1614864600000|2021-03-04 13:30:00|150476.5|150234.5|150586.4|150456.4|150607.3|150497.9|150329.8|150213.5|948
1614864900000|2021-03-04 13:35:00|150579.9|150449.9|150500.8|150410.8|150619.7|150529.7|150453.6|150362.6|926
1614865200000|2021-03-04 13:40:00|150500.1|150410.1|150588.4|150498.4|150606.1|150504.6|150350.4|150260.4|1018
1614865500000|2021-03-04 13:45:00|150591.8|150501.8|150594|150504|150640.1|150550.1|150559.5|150469.5|1013
1614865800000|2021-03-04 13:50:00|150594.2|150504.2|150526.7|150436.7|150594.2|150504.2|150495.8|150405.8|934
1614866100000|2021-03-04 13:55:00|150526.8|150436.8|150609.2|150519.2|150683.3|150593.3|150502.8|150412.8|973
1614866400000|2021-03-04 14:00:00|150610.4|150520.4|150606.7|150516.7|150721.4|150617.5|150496.6|150406.6|876
1614866700000|2021-03-04 14:05:00|150590.5|150500.5|150677.8|150587.8|150689.3|150599.3|150487.8|150397.8|920
1614867000000|2021-03-04 14:10:00|150670.4|150580.4|150532.7|150442.7|150692.7|150602.7|150512.4|150422.4|956
1614867300000|2021-03-04 14:15:00|150532.5|150442.5|150669.3|150579.3|150757.6|150667.6|150520.7|150430.7|861
1614867600000|2021-03-04 14:20:00|150669.2|150579.2|150649.2|150559.2|150735.3|150645.3|150606.3|150516.3|750
1614867900000|2021-03-04 14:25:00|150648.1|150558.1|150566.7|150476.7|150671.4|150581.4|150529.1|150439.1|689
1614868200000|2021-03-04 14:30:00|150568.5|150478.5|150311.8|150221.8|150600.6|150510.6|150273.1|150179.4|666
1614868500000|2021-03-04 14:35:00|150312.2|150222.2|150317.6|150227.6|150387.1|150297.1|150264.8|150174.8|758
1614868800000|2021-03-04 14:40:00|150316|150226|150383.7|150293.7|150391.2|150301.2|150262|150172|968
1614869100000|2021-03-04 14:45:00|150388.3|150298.3|150564|150474|150607|150500.6|150368.4|150278.4|997
1614869400000|2021-03-04 14:50:00|150570.1|150480.1|150559.1|150469.1|150583.6|150483.6|150460.6|150370.6|982
1614869700000|2021-03-04 14:55:00|150558.1|150468.1|150659.6|150529.6|150712.9|150604.8|150514.9|150424.9|828
1614870000000|2021-03-04 15:00:00|150660.7|150530.7|150814.3|150724.3|150814.8|150724.8|150513.9|150423.9|827
1614870300000|2021-03-04 15:05:00|150813|150723|150910.9|150820.9|150960.5|150870.5|150691.9|150590.5|1053
1614870600000|2021-03-04 15:10:00|150911.8|150821.8|150822.6|150732.6|150966.5|150876.5|150822.6|150732.6|1006
1614870900000|2021-03-04 15:15:00|150824.6|150734.6|150966.7|150836.7|150984.6|150870.5|150790.7|150695.5|823
1614871200000|2021-03-04 15:20:00|150967|150837|150969|150879|151017.6|150907.6|150888.6|150779.3|955
1614871500000|2021-03-04 15:25:00|150971.3|150881.3|150769.2|150679.2|151086.7|150977.7|150744.8|150648.7|988
1614871800000|2021-03-04 15:30:00|150760.7|150670.7|150862.2|150732.2|150928.9|150829.9|150755.4|150653.3|967
1614872100000|2021-03-04 15:35:00|150862.8|150732.8|150691.2|150561.2|150906.7|150795.6|150625.4|150514|840
1614872400000|2021-03-04 15:40:00|150691.3|150561.3|150551.9|150421.9|150700.7|150588.3|150461.6|150353.7|842
1614872700000|2021-03-04 15:45:00|150547.8|150417.8|150686.7|150556.7|150688.5|150581.9|150521.7|150408.7|944
1614873000000|2021-03-04 15:50:00|150686.3|150556.3|151145|151015|151149.5|151046.9|150539.1|150424.5|945
1614873300000|2021-03-04 15:55:00|151137.7|151007.7|151048.4|150918.4|151140|151023.1|150746.9|150616.9|977
1614873600000|2021-03-04 16:00:00|151049.5|150919.5|151042|150912|151132|151020.4|150806|150697.5|959
1614873900000|2021-03-04 16:05:00|151044.2|150914.2|151053.8|150923.8|151128.7|151038.7|151003.9|150897.5|953
1614874200000|2021-03-04 16:10:00|151053.2|150923.2|151078.2|150948.2|151092.3|150979.8|150929.4|150811.3|1018
1614874500000|2021-03-04 16:15:00|151079|150949|151035.3|150905.3|151179.5|151073.5|151005|150890.6|935
1614874800000|2021-03-04 16:20:00|151036.1|150906.1|151014.1|150884.1|151077.9|150978.8|150946.6|150835.4|942
1614875100000|2021-03-04 16:25:00|151012.7|150882.7|150833.9|150703.9|151127.7|151010.2|150833.9|150703.9|960
1614875400000|2021-03-04 16:30:00|150798.6|150668.6|151151.6|151021.6|151156.1|151026.1|150744|150654|997
1614875700000|2021-03-04 16:35:00|151152.2|151022.2|150881.9|150791.9|151194.9|151064.9|150878.4|150767.7|972
1614876000000|2021-03-04 16:40:00|150881.7|150791.7|150855.3|150765.3|150911.5|150821.5|150809.8|150679.8|980
1614876300000|2021-03-04 16:45:00|150856.4|150766.4|150781.7|150651.7|150863.4|150773.4|150767.4|150637.4|989
1614876600000|2021-03-04 16:50:00|150781.4|150651.4|150954.3|150824.3|150959.8|150846.2|150745.2|150651.4|1016
1614876900000|2021-03-04 16:55:00|150952.7|150822.7|151072.5|150942.5|151110.3|150994.4|150909.3|150798.9|860
1614877200000|2021-03-04 17:00:00|151075.3|150945.3|150850.2|150720.2|151075.3|150945.3|150818.2|150688.2|985
1614877500000|2021-03-04 17:05:00|150852.1|150722.1|150831.4|150741.4|150933.3|150821.9|150831.3|150708.6|882
1614877800000|2021-03-04 17:10:00|150832|150742|151133|151003|151258|151128|150832|150717.4|1049
1614878100000|2021-03-04 17:15:00|151131.3|151001.3|150963|150833|151151.3|151021.3|150722.3|150592.3|999
1614878400000|2021-03-04 17:20:00|150963.9|150833.9|151687.6|151557.6|151707.2|151588.7|150898.3|150768.3|1099
1614878700000|2021-03-04 17:25:00|151683.4|151553.4|152001.3|151871.3|152372.8|152235.4|151682|151552|1077
1614879000000|2021-03-04 17:30:00|152001.8|151871.8|152258.5|152128.5|152286.2|152156.2|152001.2|151871.2|1091
1614879300000|2021-03-04 17:35:00|152258|152128|152579.2|152449.2|152662.4|152532.4|152255.7|152125.7|975
1614879600000|2021-03-04 17:40:00|152592.3|152436.3|152330.2|152200.2|152666|152482|152029.1|151866|1029
1614879900000|2021-03-04 17:45:00|152326.8|152196.8|152572.5|152442.5|152763.4|152622.2|152326.8|152196.8|962
1614880200000|2021-03-04 17:50:00|152572.6|152442.6|152918|152788|153017|152887|152551|152421|988
1614880500000|2021-03-04 17:55:00|152914|152784|152735|152605|152944.3|152814.3|152691|152561|1078
1614880800000|2021-03-04 18:00:00|152732.8|152602.8|152452.1|152362.1|152936.5|152753.5|152362.1|152198.5|990
1614881100000|2021-03-04 18:05:00|152446.9|152356.9|152580.7|152450.7|152920.4|152768|152443.4|152226|989
1614881400000|2021-03-04 18:10:00|152580|152450|152885.2|152755.2|153134.8|153016|152577.2|152447.2|897
1614881700000|2021-03-04 18:15:00|152888.6|152758.6|152596.8|152466.8|152928.6|152811.4|152513|152344.5|903
1614882000000|2021-03-04 18:20:00|152598.5|152468.5|152804|152674|152910|152765.4|152461.9|152304.2|953
1614882300000|2021-03-04 18:25:00|152799.5|152669.5|152602.1|152472.1|152912.2|152782.2|152595.9|152465.9|899
1614882600000|2021-03-04 18:30:00|152601.7|152471.7|152621.9|152491.9|152712.4|152582.4|152403.4|152273.4|936
1614882900000|2021-03-04 18:35:00|152623.8|152493.8|152523.8|152393.8|152666.6|152503.2|152453.6|152307.8|877
1614883200000|2021-03-04 18:40:00|152519|152389|152726.3|152596.3|152930.4|152800.4|152519|152389|900
1614883500000|2021-03-04 18:45:00|152726|152596|153104.2|152974.2|153179.9|153014.8|152720.8|152590.8|852
1614883800000|2021-03-04 18:50:00|153101.8|152971.8|153144.5|153014.5|153227.6|153097.6|152952.1|152822.1|879
1614884100000|2021-03-04 18:55:00|153145.1|153015.1|153213.1|153083.1|153273.4|153165.4|153114|152984|956
1614884400000|2021-03-04 19:00:00|153212.2|153082.2|153332.3|153202.3|153528.8|153398.8|153167.4|153037.4|1033
1614884700000|2021-03-04 19:05:00|153332.7|153202.7|153054|152924|153372.6|153242.6|153046.4|152916.4|931
1614885000000|2021-03-04 19:10:00|153049.3|152919.3|153128.4|152998.4|153200.2|153070.2|153005.7|152875.7|972
1614885300000|2021-03-04 19:15:00|153130.2|153000.2|153016.1|152886.1|153241|153097.9|153002.9|152881.1|983
1614885600000|2021-03-04 19:20:00|153014.7|152884.7|152911.9|152781.9|153015|152885|152868.9|152738.9|823
1614885900000|2021-03-04 19:25:00|152909.4|152779.4|152788.2|152658.2|152917.4|152787.4|152771.3|152641.3|733
1614886200000|2021-03-04 19:30:00|152802.1|152672.1|152882.5|152752.5|152948.4|152803.7|152780.7|152650.7|676
1614886500000|2021-03-04 19:35:00|152886.8|152756.8|153288.5|153158.5|153336.8|153206.8|152873.6|152725.1|830
1614886800000|2021-03-04 19:40:00|153288.8|153158.8|152999|152869|153301.5|153171.5|152946|152815.8|806
1614887100000|2021-03-04 19:45:00|152991.4|152861.4|152789|152659|153068.6|152907.7|152764.9|152619|786
1614887400000|2021-03-04 19:50:00|152781.7|152651.7|152759.2|152629.2|152814.5|152684.5|152722.5|152555.7|753
1614887700000|2021-03-04 19:55:00|152747.7|152617.7|152865.4|152735.4|152875.1|152741.1|152725.2|152595.2|780
1614888000000|2021-03-04 20:00:00|152866.4|152736.4|153129.9|152999.9|153179.7|153034.3|152837.8|152707.8|824
1614888300000|2021-03-04 20:05:00|153130.7|153000.7|153047.5|152917.5|153131.1|153001.1|153004.9|152874.9|727
1614888600000|2021-03-04 20:10:00|153053.9|152923.9|152955|152731.2|153117.6|152987.6|152896|152722.3|738
1614888900000|2021-03-04 20:15:00|152957.8|152753.4|152934.3|152804.3|153020.3|152852.7|152828.8|152698.8|741
1614889200000|2021-03-04 20:20:00|152949.4|152819.4|152973.4|152843.4|153051.5|152872.7|152934.4|152775.3|631
1614889500000|2021-03-04 20:25:00|152971.5|152841.5|152813.4|152683.4|153027.3|152897.3|152695|152565|814
1614889800000|2021-03-04 20:30:00|152812.7|152682.7|152920.8|152790.8|152965|152803.5|152762.1|152632.1|635
1614890100000|2021-03-04 20:35:00|152922.4|152792.4|152981.4|152851.4|153067.5|152937.5|152916.5|152786.5|743
1614890400000|2021-03-04 20:40:00|152982.4|152852.4|153097|152967|153245.3|153115.3|152917.2|152787.2|933
1614890700000|2021-03-04 20:45:00|153096|152966|153030.9|152900.9|153119.5|152989.5|152974.7|152844.7|794
1614891000000|2021-03-04 20:50:00|153022.1|152892.1|153101.7|152971.7|153156.5|153026.5|152954|152824|854
1614891300000|2021-03-04 20:55:00|153102.5|152972.5|153059.2|152929.2|153247.9|153129.6|152983.3|152853.3|894
1614891600000|2021-03-04 21:00:00|153060.4|152930.4|152992.1|152862.1|153063.6|152933.6|152930.1|152800.1|650
1614891900000|2021-03-04 21:05:00|152992|152862|153028.1|152898.1|153076.5|152946.5|152962.8|152832.8|696
1614892200000|2021-03-04 21:10:00|153030.1|152900.1|153183|153053|153183.3|153053.3|153030.1|152900.1|498
1614892500000|2021-03-04 21:15:00|153183.1|153053.1|153169.6|153039.6|153237.5|153066.3|153156.6|152997.2|243
1614892800000|2021-03-04 21:20:00|153168.5|153038.5|153183|153053|153230.4|153061.4|153151|153004.6|134
1614893100000|2021-03-04 21:25:00|153161.2|153031.2|153228.3|153098.3|153256.6|153131.9|153149|153019|230
1614893400000|2021-03-04 21:30:00|153227.3|153097.3|153158.9|153028.9|153235.9|153115.5|153152.8|152962|230
1614893700000|2021-03-04 21:35:00|153156.8|153026.8|153144.6|153014.6|153165.1|153035.1|153087.5|152913.2|420
1614894000000|2021-03-04 21:40:00|153145|153015|153032.5|152902.5|153151.5|153021.5|153015.5|152861.5|251
1614894300000|2021-03-04 21:45:00|153059.3|152849.5|153024.8|152894.8|153086.7|152907.2|152998.2|152833.7|192
1614894600000|2021-03-04 21:50:00|153017.8|152887.8|153045.3|152915.3|153105.7|152924.9|153007.6|152855.3|239
1614894900000|2021-03-04 21:55:00|153036.4|152906.4|153111.5|152881.8|153169.2|152973.2|153027.3|152846.1|489
1614895200000|2021-03-04 22:00:00|153117.7|152875.7|153126.7|152884.7|153139.2|152897.2|153117|152875|45
1614895500000|2021-03-04 22:05:00|153067.9|152825.9|153090.5|152848.5|153191.6|152949.6|153067.9|152825.9|68
1614895800000|2021-03-04 22:10:00|153098|152856|153121|152879|153149.4|152907.4|153075.2|152833.2|78
1614896100000|2021-03-04 22:15:00|153133.3|152891.3|153132.3|152890.3|153139.8|152897.8|153121|152879|82
1614896400000|2021-03-04 22:20:00|153134.8|152892.8|153121|152879|153154.1|152912.1|153063.3|152821.3|73
1614896700000|2021-03-04 22:25:00|153136.3|152894.3|153132.8|152890.8|153140.7|152898.7|153121|152879|67
1614897000000|2021-03-04 22:30:00|153134.5|152892.5|153128.9|152886.9|153145.8|152903.8|153068.2|152826.2|209
1614897300000|2021-03-04 22:35:00|153132.6|152890.6|153132.3|152890.3|153166|152924|153068.7|152826.7|93
1614897600000|2021-03-04 22:40:00|153133.2|152891.2|153121|152879|153137.4|152895.4|153061.2|152819.2|64
1614897900000|2021-03-04 22:45:00|153085.5|152843.5|153121.7|152879.7|153142.7|152900.7|152973.9|152810.8|126
1614898200000|2021-03-04 22:50:00|153121.8|152879.8|153094.7|152852.7|153161.4|152919.4|152997.1|152823.7|319
1614898500000|2021-03-04 22:55:00|153081.6|152839.6|153076.6|152834.6|153123|152881|153042.5|152805.9|224
1614898800000|2021-03-04 23:00:00|153075.6|152833.6|152995|152865|153075.6|152892.4|152922.2|152737.5|337
1614899100000|2021-03-04 23:05:00|152997.6|152867.6|153010.1|152880.1|153058.5|152893.2|152977.6|152784.4|382
1614899400000|2021-03-04 23:10:00|153012.1|152882.1|153018.5|152888.5|153072.4|152899.8|153001.5|152813|351
1614899700000|2021-03-04 23:15:00|153015.9|152885.9|153013.4|152883.4|153059.5|152899.7|152995.9|152839.9|294
1614900000000|2021-03-04 23:20:00|153012.3|152882.3|153034.6|152904.6|153057|152919|153010.1|152839.4|233
1614900300000|2021-03-04 23:25:00|153032.7|152902.7|153011.7|152881.7|153057.5|152918|153005.8|152846.9|220
1614900600000|2021-03-04 23:30:00|153002.5|152872.5|153087.4|152887.1|153151.7|152935.1|152983|152832.6|424
1614900900000|2021-03-04 23:35:00|153061.4|152931.4|153061.3|152931.3|153102.1|152946.2|153033.4|152852|380
1614901200000|2021-03-04 23:40:00|153055.8|152925.8|153090.2|152869.3|153100.7|152944.3|153035.1|152858.7|344
1614901500000|2021-03-04 23:45:00|153093|152869.7|153040.1|152910.1|153099.1|152938.1|153002.4|152863|392
1614901800000|2021-03-04 23:50:00|153039.2|152909.2|153029.5|152899.5|153087.3|152938.6|153008.9|152822|420
1614902100000|2021-03-04 23:55:00|153024|152894|153019.3|152889.3|153065.9|152935.9|153003.3|152853.4|334
1614902400000|2021-03-05 00:00:00|153005.3|152875.3|153027|152897|153070|152920.3|153001.9|152833.3|452
1614902700000|2021-03-05 00:05:00|153029.1|152899.1|153064|152934|153074.4|152942|153021.6|152837.8|424
1614903000000|2021-03-05 00:10:00|153063.1|152933.1|153156.2|153026.2|153195.3|153062.9|153050|152920|525
1614903300000|2021-03-05 00:15:00|153156.8|153026.8|153146.6|153016.6|153179.1|153049.1|153126.5|152996.5|425
1614903600000|2021-03-05 00:20:00|153137.1|153007.1|153088.4|152958.4|153158.2|153028.2|153070.2|152918.7|399
1614903900000|2021-03-05 00:25:00|153088.5|152958.5|153071.6|152941.6|153110.1|152964.8|153035.7|152864|417
1614904200000|2021-03-05 00:30:00|153064.8|152934.8|153090.5|152960.5|153158.6|152971.8|153032.9|152867.6|423
1614904500000|2021-03-05 00:35:00|153087.6|152957.6|153148.6|153018.6|153195.9|153065.9|153065|152886.9|451
1614904800000|2021-03-05 00:40:00|153147.1|153017.1|153120.4|152912.7|153181.3|153040.5|153081.1|152898.1|443
1614905100000|2021-03-05 00:45:00|153083.3|152953.3|153071.5|152941.5|153115.1|152967.8|153051.4|152868|381
1614905400000|2021-03-05 00:50:00|153070.7|152940.7|153064.8|152934.8|153112.3|152954.2|153051.3|152888.5|347
1614905700000|2021-03-05 00:55:00|153065.9|152935.9|153069.5|152939.5|153107.7|152953.1|153051.3|152886.8|394
1614906000000|2021-03-05 01:00:00|153069.8|152939.8|153091.9|152961.9|153153.7|152987.8|153068.7|152892.7|432
1614906300000|2021-03-05 01:05:00|153087.1|152957.1|153134.2|153004.2|153238|153041|153061.5|152905.4|458
1614906600000|2021-03-05 01:10:00|153127.8|152997.8|153443.1|153201.1|153484.6|153242.6|153124.4|152937.2|539
1614906900000|2021-03-05 01:15:00|153441.6|153199.6|153453.6|153213.3|153469.1|153228.3|153376.5|153134.5|625
1614907200000|2021-03-05 01:20:00|153451.5|153216.6|153432.8|153215.7|153486|153288.6|153384.1|153183.8|680
1614907500000|2021-03-05 01:25:00|153433.4|153214.4|153366.7|153236.7|153499.4|153293.1|153357.3|153193.5|680
1614907800000|2021-03-05 01:30:00|153367.1|153237.1|153409.5|153279.5|153471.3|153299.9|153365.1|153199.6|580
1614908100000|2021-03-05 01:35:00|153411.9|153281.9|153450.7|153320.7|153473.9|153330.7|153297.4|153135.9|690
1614908400000|2021-03-05 01:40:00|153449.4|153319.4|153408.1|153278.1|153488.2|153341.6|153268.1|153071.5|767
1614908700000|2021-03-05 01:45:00|153406.6|153276.6|153365.4|153235.4|153465.4|153318.3|153202.6|153019.4|662
1614909000000|2021-03-05 01:50:00|153339.1|153209.1|153434.1|153200.9|153443.1|153261.7|153300.2|153118|480
1614909300000|2021-03-05 01:55:00|153433.7|153201.5|153415.8|153203.2|153444|153278|153166.6|152944.3|650
1614909600000|2021-03-05 02:00:00|153388.6|153202.9|153326.6|153084.6|153443.4|153274.3|153091.9|152923.6|759
1614909900000|2021-03-05 02:05:00|153339.9|153097.9|153447.9|153317.9|153507.6|153317.9|153207.9|153022.9|716
1614910200000|2021-03-05 02:10:00|153447.6|153317.6|153370.3|153240.3|153512.9|153328.7|153272|153137.8|792
1614910500000|2021-03-05 02:15:00|153369.8|153239.8|153375.6|153245.6|153460.7|153310.9|153352.1|153181.7|552
1614910800000|2021-03-05 02:20:00|153376.7|153246.7|153320|153190|153413.3|153248.7|153318.8|153146.9|661
1614911100000|2021-03-05 02:25:00|153321.2|153191.2|153413.7|153203.4|153442.6|153275.7|153317.1|153147.7|532
1614911400000|2021-03-05 02:30:00|153411.2|153210.2|153377.9|153151.5|153469.5|153339.5|153284.8|153106.3|657
1614911700000|2021-03-05 02:35:00|153375.8|153153.5|153416.3|153194.9|153480.2|153267.3|153342.1|153153.5|582
1614912000000|2021-03-05 02:40:00|153408.9|153197.5|153247.9|153117.9|153448.6|153255|153244.9|153070.8|568
1614912300000|2021-03-05 02:45:00|153246.1|153116.1|153251.2|153050.2|153344.2|153136|153214.7|153030.3|460
1614912600000|2021-03-05 02:50:00|153216.7|153086.7|153218.7|153088.7|153302.4|153117.1|153206|153032.5|330
1614912900000|2021-03-05 02:55:00|153216.6|153086.6|153128.2|152886.2|153236.4|153097|152929.4|152799.4|503
1614913200000|2021-03-05 03:00:00|153146.6|152931.1|153119.2|152989.2|153173|153043|153080.3|152916.6|500
1614913500000|2021-03-05 03:05:00|153120|152990|153027.8|152897.8|153144.7|153014.7|153000.5|152776.7|454
1614913800000|2021-03-05 03:10:00|153021.5|152891.5|153011.7|152881.7|153042.1|152912.1|152986.5|152856.5|376
1614914100000|2021-03-05 03:15:00|153026.6|152896.6|153144|153014|153163.2|153033.2|152981.3|152851.3|531
1614914400000|2021-03-05 03:20:00|153142|153012|153151.1|153021.1|153164.4|153034.4|153132.8|153002.8|534
1614914700000|2021-03-05 03:25:00|153150.8|153020.8|153165.9|153035.9|153180.6|153050.6|153130.1|153000.1|574
1614915000000|2021-03-05 03:30:00|153164.2|153034.2|153120|152990|153172.9|153042.9|153104.6|152974.6|569
1614915300000|2021-03-05 03:35:00|153124.3|152994.3|153089.4|152959.4|153124.3|152998.6|153063.1|152933.1|458
1614915600000|2021-03-05 03:40:00|153090.7|152960.7|153122.4|152992.4|153133|153003|153084.1|152954.1|442
1614915900000|2021-03-05 03:45:00|153117.6|152987.6|153135.7|153005.7|153149.2|153019.2|153090.2|152960.2|450
1614916200000|2021-03-05 03:50:00|153135.5|153005.5|153130.2|153000.2|153146.5|153016.5|153111.4|152981.4|404
1614916500000|2021-03-05 03:55:00|153131.3|153001.3|153149.3|153019.3|153162.8|153032.8|153110.9|152980.9|369
1614916800000|2021-03-05 04:00:00|153146.8|153016.8|153125.9|152995.9|153162.2|153032.2|153120.8|152990.8|478
1614917100000|2021-03-05 04:05:00|153126|152996|153154.7|153024.7|153171.3|153041.3|153097.6|152967.6|408
1614917400000|2021-03-05 04:10:00|153156.8|153026.8|153137.8|153007.8|153175.7|153045.7|153128|152998|422
1614917700000|2021-03-05 04:15:00|153137.5|153007.5|153200|153110|153226.6|153112.4|153130|153000|432
1614918000000|2021-03-05 04:20:00|153200.4|153110.4|153210.6|153080.6|153231.8|153116.2|153164.5|153034.5|390
1614918300000|2021-03-05 04:25:00|153210|153080|153260.9|153130.9|153266|153138.9|153184.9|153075|336
1614918600000|2021-03-05 04:30:00|153260.4|153130.4|153290.6|153160.6|153290.6|153180|153224.4|153109.9|376
1614918900000|2021-03-05 04:35:00|153301.5|153171.5|153281.5|153151.5|153301.5|153183.6|153260|153133.7|286
1614919200000|2021-03-05 04:40:00|153277.5|153147.5|153262.1|153172.1|153298.4|153185.2|153258.1|153147.5|294
1614919500000|2021-03-05 04:45:00|153262.6|153172.6|153244.2|153154.2|153291.5|153182.4|153239.2|153135.4|293
1614919800000|2021-03-05 04:50:00|153244.7|153154.7|153285.2|153155.2|153289.1|153184|153236.8|153132.2|308
1614920100000|2021-03-05 04:55:00|153285|153155|153323.7|153193.7|153337.5|153207.5|153260.6|153153.8|526
1614920400000|2021-03-05 05:00:00|153322.5|153192.5|153299.8|153169.8|153329.4|153199.4|153298.5|153168.5|449
1614920700000|2021-03-05 05:05:00|153299.6|153169.6|153339.8|153209.8|153351.8|153237.8|153271.7|153166.3|459
1614921000000|2021-03-05 05:10:00|153340|153210|153400.1|153270.1|153428.8|153298.8|153329|153203.8|649
1614921300000|2021-03-05 05:15:00|153400.7|153270.7|153457.1|153327.1|153484.6|153354.6|153389.2|153259.2|670
1614921600000|2021-03-05 05:20:00|153454.7|153324.7|153438.9|153308.9|153472.4|153342.4|153437|153307|663
1614921900000|2021-03-05 05:25:00|153443.1|153313.1|153396.3|153306.3|153447.9|153317.9|153393.8|153276.2|460
1614922200000|2021-03-05 05:30:00|153395.6|153305.6|153356.9|153226.9|153424.1|153305.6|153352.4|153222.4|512
1614922500000|2021-03-05 05:35:00|153357|153227|153190.1|153060.1|153369.5|153239.5|153177.4|153047.4|593
1614922800000|2021-03-05 05:40:00|153188.2|153058.2|153237.6|153107.6|153292.3|153162.3|153172.2|153042.2|504
1614923100000|2021-03-05 05:45:00|153237.7|153107.7|153274|153144|153282.9|153152.9|153181.4|153051.4|569
1614923400000|2021-03-05 05:50:00|153273.6|153143.6|153120.1|152990.1|153285.8|153179|153080.9|152906|455
1614923700000|2021-03-05 05:55:00|153117.6|152987.6|152974.5|152844.5|153237.4|153107.4|152972.6|152842.6|655
1614924000000|2021-03-05 06:00:00|152976.5|152846.5|152931.5|152801.5|152996.3|152866.3|152911.6|152781.6|636
1614924300000|2021-03-05 06:05:00|152930.5|152800.5|152718.2|152588.2|152937.6|152807.6|152707.5|152577.5|657
1614924600000|2021-03-05 06:10:00|152717.2|152587.2|152624|152494|152791.5|152661.5|152624|152494|712
1614924900000|2021-03-05 06:15:00|152623.5|152493.5|152645.3|152515.3|152693.4|152563.4|152600|152470|644
1614925200000|2021-03-05 06:20:00|152644.8|152514.8|152611.1|152481.1|152657.2|152527.2|152559.5|152456.6|690
1614925500000|2021-03-05 06:25:00|152611.2|152481.2|152785.4|152655.4|152785.7|152655.7|152591.7|152478.8|620
1614925800000|2021-03-05 06:30:00|152785.8|152655.8|152829.2|152699.2|152887.2|152757.2|152753.4|152628.2|541
1614926100000|2021-03-05 06:35:00|152828.5|152698.5|152802.4|152672.4|152877|152747|152763.4|152633.4|643
1614926400000|2021-03-05 06:40:00|152802|152672|152773.9|152643.9|152821.9|152691.9|152712.9|152582.9|588
1614926700000|2021-03-05 06:45:00|152782.2|152652.2|152879.1|152749.1|152899.5|152769.5|152754.8|152624.8|568
1614927000000|2021-03-05 06:50:00|152880.8|152750.8|152866.7|152736.7|152885.6|152755.6|152814.8|152684.8|511
1614927300000|2021-03-05 06:55:00|152867.5|152737.5|152839.5|152709.5|152867.5|152737.5|152804.9|152692.1|626
1614927600000|2021-03-05 07:00:00|152840.8|152710.8|152998.4|152868.4|153015.8|152896.6|152840.8|152710.8|795
1614927900000|2021-03-05 07:05:00|152996.4|152866.4|152928.1|152798.1|153017|152887|152904.6|152774.6|739
1614928200000|2021-03-05 07:10:00|152925.3|152795.3|152805.8|152675.8|152925.3|152797.1|152798.8|152668.8|870
1614928500000|2021-03-05 07:15:00|152807.6|152677.6|152857.3|152727.3|152932.2|152802.2|152806.3|152676.3|874
1614928800000|2021-03-05 07:20:00|152855.8|152725.8|153237.4|153107.4|153254.7|153124.7|152853.4|152723.4|871
1614929100000|2021-03-05 07:25:00|153238.8|153108.8|153240.8|153110.8|153333|153203|153117.4|153008.9|809
1614929400000|2021-03-05 07:30:00|153244.6|153114.6|153025.6|152895.6|153250.2|153120.2|152947.3|152834|887
1614929700000|2021-03-05 07:35:00|153027.2|152897.2|152950.6|152820.6|153045.5|152924.3|152950.6|152820.6|887
1614930000000|2021-03-05 07:40:00|152951.1|152821.1|152840.9|152710.9|152998.5|152868.5|152838.3|152708.3|908
1614930300000|2021-03-05 07:45:00|152839.1|152709.1|152982.1|152852.1|153003.3|152873.3|152799.4|152699.8|845
1614930600000|2021-03-05 07:50:00|152998.9|152868.9|152919|152829|153014|152884|152883.4|152793.4|859
1614930900000|2021-03-05 07:55:00|152919.4|152829.4|152840.2|152750.2|152935.9|152836.4|152810|152695|938
1614931200000|2021-03-05 08:00:00|152838.1|152748.1|152775.7|152685.7|152940.5|152811.5|152684.5|152554.5|1017
1614931500000|2021-03-05 08:05:00|152776.4|152686.4|153008.5|152878.5|153047.7|152917.7|152726.7|152596.7|968
1614931800000|2021-03-05 08:10:00|153008.3|152878.3|152885.7|152755.7|153016.2|152886.2|152717.8|152593.2|877
1614932100000|2021-03-05 08:15:00|152887.4|152757.4|153060.5|152930.5|153135.4|153005.4|152884.1|152754.1|1029
1614932400000|2021-03-05 08:20:00|153062.9|152932.9|153165.4|153075.4|153175.6|153077.5|153002.7|152872.7|915
1614932700000|2021-03-05 08:25:00|153164.9|153074.9|153042|152912|153305.9|153179.7|153032.7|152902.7|951
1614933000000|2021-03-05 08:30:00|153018.8|152888.8|153020|152890|153086|152996|152940.5|152837.7|831
1614933300000|2021-03-05 08:35:00|153019.4|152889.4|152997.8|152907.8|153220.7|153090.7|152979|152849|990
1614933600000|2021-03-05 08:40:00|153002.8|152912.8|153030.8|152940.8|153135.6|153005.6|152981.7|152851.7|964
1614933900000|2021-03-05 08:45:00|153030.2|152940.2|153210.7|153080.7|153230.1|153100.1|152965.7|152857.6|933
1614934200000|2021-03-05 08:50:00|153210.5|153080.5|153150.3|153020.3|153288.7|153167.8|153068.5|152938.5|1026
1614934500000|2021-03-05 08:55:00|153153.8|153023.8|153199.8|153069.8|153247.3|153117.3|153008.8|152889.2|946
1614934800000|2021-03-05 09:00:00|153212|153082|152981.4|152851.4|153241.1|153122.3|152965.4|152835.4|949
1614935100000|2021-03-05 09:05:00|152981.2|152851.2|152814.1|152724.1|152996.8|152866.8|152747.7|152645|822
1614935400000|2021-03-05 09:10:00|152814.5|152724.5|152982.8|152892.8|153178|153048|152792.3|152702.3|915
1614935700000|2021-03-05 09:15:00|152983.3|152893.3|153189.9|153059.9|153196.8|153066.8|152952.1|152832.9|950
1614936000000|2021-03-05 09:20:00|153187.2|153057.2|153198.2|153068.2|153216.1|153086.1|153069.4|152965.5|929
1614936300000|2021-03-05 09:25:00|153201.4|153071.4|153227.9|153137.9|153291.3|153201.3|153191.8|153061.8|803
1614936600000|2021-03-05 09:30:00|153227.8|153137.8|153253.8|153163.8|153315.2|153225.2|153227.1|153137.1|806
1614936900000|2021-03-05 09:35:00|153253.3|153163.3|153193.8|153103.8|153306.8|153216.8|153193.1|153064.7|938
1614937200000|2021-03-05 09:40:00|153193.7|153103.7|153256|153126|153294.1|153196.6|153165.4|153035.4|904
1614937500000|2021-03-05 09:45:00|153253.3|153123.3|153321|153231|153423.3|153323.1|153248.8|153118.8|801
1614937800000|2021-03-05 09:50:00|153322.4|153232.4|153186.9|153096.9|153333.9|153243.9|153168.3|153063.7|867
1614938100000|2021-03-05 09:55:00|153180.8|153090.8|153305.8|153175.8|153312.3|153220.7|153159.7|153069.7|778
1614938400000|2021-03-05 10:00:00|153311.7|153181.7|153281.2|153191.2|153418.8|153288.8|153260.1|153130.1|759
1614938700000|2021-03-05 10:05:00|153281.6|153191.6|153265.1|153175.1|153353.4|153247.2|153263|153173|663
1614939000000|2021-03-05 10:10:00|153266.1|153176.1|153248.3|153158.3|153295.4|153182.5|153182.3|153089|869
1614939300000|2021-03-05 10:15:00|153245.7|153155.7|153365.9|153235.9|153369.7|153251.7|153217.3|153127.3|742
1614939600000|2021-03-05 10:20:00|153363.3|153233.3|153309.1|153219.1|153386.2|153272.4|153289.9|153199.9|633
1614939900000|2021-03-05 10:25:00|153307.7|153217.7|153365.8|153275.8|153399.7|153306.6|153257.7|153167.7|773
1614940200000|2021-03-05 10:30:00|153367|153277|153503.6|153413.6|153636.8|153524.4|153365.9|153275.9|821
1614940500000|2021-03-05 10:35:00|153493.1|153403.1|153436.6|153346.6|153527.6|153437.6|153434.5|153344.5|778
1614940800000|2021-03-05 10:40:00|153436|153346|153230|153140|153472.3|153382.3|153203.5|153113.5|944
1614941100000|2021-03-05 10:45:00|153231.9|153141.9|153378.4|153288.4|153414.5|153297.8|153207.2|153098.1|865
1614941400000|2021-03-05 10:50:00|153379.8|153289.8|153479.8|153389.8|153516.3|153426.3|153357.1|153267.1|827
1614941700000|2021-03-05 10:55:00|153473.7|153383.7|153549.1|153459.1|153577.9|153476.4|153440.9|153350.9|807
1614942000000|2021-03-05 11:00:00|153549.9|153459.9|153447.8|153317.8|153590|153500|153429.7|153315|725
1614942300000|2021-03-05 11:05:00|153447.7|153317.7|153415.4|153325.4|153450.3|153358|153404.4|153314.4|657
1614942600000|2021-03-05 11:10:00|153414.9|153324.9|153377.9|153247.9|153417.7|153327.7|153331.7|153232.1|768
1614942900000|2021-03-05 11:15:00|153383.4|153253.4|153380.8|153290.8|153431.9|153341.9|153352.3|153244.2|528
1614943200000|2021-03-05 11:20:00|153382.5|153292.5|153225.1|153135.1|153387.9|153297.9|153200.8|153110.8|681
1614943500000|2021-03-05 11:25:00|153218.7|153128.7|153170.4|153080.4|153295.2|153205.2|153170.4|153080.4|742
1614943800000|2021-03-05 11:30:00|153170.3|153080.3|152816.3|152686.3|153207.6|153117.6|152706.1|152603.2|919
1614944100000|2021-03-05 11:35:00|152817.1|152687.1|152754.1|152664.1|152845|152715|152638.8|152535.7|875
1614944400000|2021-03-05 11:40:00|152749.4|152659.4|152978.4|152888.4|153002.5|152912.5|152742.3|152652.3|855
1614944700000|2021-03-05 11:45:00|152978.6|152888.6|153069.3|152939.3|153152.6|153038.9|152971.8|152881.8|786
1614945000000|2021-03-05 11:50:00|153069.6|152939.6|153035.6|152945.6|153069.6|152970.6|153008.5|152918.5|685
1614945300000|2021-03-05 11:55:00|153036|152946|153093.3|153003.3|153095.9|153005.9|152995.7|152905.7|770
1614945600000|2021-03-05 12:00:00|153091.3|153001.3|153164.2|153074.2|153279.6|153189.6|153053.9|152963.9|811
1614945900000|2021-03-05 12:05:00|153162.9|153072.9|153123.6|153033.6|153209.1|153119.1|153078.1|152988.1|767
1614946200000|2021-03-05 12:10:00|153121.4|153031.4|153102.3|153012.3|153161.4|153071.4|153075.9|152985.9|683
1614946500000|2021-03-05 12:15:00|153103.4|153013.4|152990.2|152900.2|153253.1|153163.1|152983.3|152893.3|757
1614946800000|2021-03-05 12:20:00|152990.7|152900.7|152892.1|152802.1|153060.8|152970.8|152867.9|152777.9|755
1614947100000|2021-03-05 12:25:00|152893|152803|152850.8|152760.8|152963.8|152873.8|152848.7|152729.1|816
1614947400000|2021-03-05 12:30:00|152850.6|152760.6|152850.6|152760.6|152909.4|152809.6|152794.4|152672.8|818
1614947700000|2021-03-05 12:35:00|152849.3|152759.3|152877.6|152787.6|152930.2|152827.6|152795.6|152696.5|715
1614948000000|2021-03-05 12:40:00|152878.4|152788.4|152966.2|152876.2|153014.7|152924.7|152833.3|152732|784
1614948300000|2021-03-05 12:45:00|152965.9|152875.9|153015.2|152925.2|153115.7|153015.6|152965.9|152875.9|696
1614948600000|2021-03-05 12:50:00|153014.3|152924.3|153046.2|152956.2|153081.7|152991.7|152978.8|152888.8|764
1614948900000|2021-03-05 12:55:00|153032.4|152942.4|153013.9|152923.9|153039.8|152949.8|152887.9|152793.8|889
1614949200000|2021-03-05 13:00:00|153014.3|152924.3|152916.2|152826.2|153014.3|152924.3|152866.2|152755|821
1614949500000|2021-03-05 13:05:00|152917.7|152827.7|152936.6|152846.6|153033.4|152915.3|152881.8|152791.8|917
1614949800000|2021-03-05 13:10:00|152936.7|152846.7|153025.5|152935.5|153026.8|152936.8|152865.4|152775.4|774
1614950100000|2021-03-05 13:15:00|153025|152935|153073.3|152943.3|153083.2|152974|152906.9|152816.9|741
1614950400000|2021-03-05 13:20:00|153074.3|152944.3|152922.8|152832.8|153089.9|152990.9|152906.8|152789.2|720
1614950700000|2021-03-05 13:25:00|152923|152833|153112.1|152870.1|153206.9|153076.9|152923|152795.3|686
1614951000000|2021-03-05 13:30:00|153105|152863|153906.5|153776.5|154117.6|153991.7|153105|152863|831
1614951300000|2021-03-05 13:35:00|153925|153795|153739.4|153609.4|154059.5|153929.5|153703.8|153573.8|821
1614951600000|2021-03-05 13:40:00|153741.3|153611.3|153445.2|153315.2|153885.2|153723.4|153445.2|153315.2|807
1614951900000|2021-03-05 13:45:00|153444.7|153314.7|153181.8|153051.8|153474.5|153344.5|153028.6|152898.6|1013
1614952200000|2021-03-05 13:50:00|153182.3|153052.3|153411.9|153281.9|153424.2|153294.2|152961.6|152831.6|1026
1614952500000|2021-03-05 13:55:00|153377.9|153247.9|153317.3|153187.3|153658|153528|153305.3|153175.3|981
1614952800000|2021-03-05 14:00:00|153316.3|153186.3|152963.1|152833.1|153438.8|153308.8|152952.4|152822.4|1003
1614953100000|2021-03-05 14:05:00|152962.2|152832.2|152674.8|152544.8|153009.2|152879.2|152612.1|152482.1|920
1614953400000|2021-03-05 14:10:00|152673.3|152543.3|152630|152500|152831.1|152701.1|152598.1|152485.6|1044
1614953700000|2021-03-05 14:15:00|152626.4|152496.4|152434.6|152344.6|152635|152522.9|152355.4|152225.4|1074
1614954000000|2021-03-05 14:20:00|152437.2|152347.2|152676|152546|152676|152546|152343.8|152222.5|812
1614954300000|2021-03-05 14:25:00|152666.5|152536.5|152584.3|152454.3|152678.6|152548.6|152421.7|152291.7|759
1614954600000|2021-03-05 14:30:00|152576.3|152446.3|152864.2|152734.2|152925.4|152797.1|152572|152442|649
1614954900000|2021-03-05 14:35:00|152855.8|152765.8|153087.5|152957.5|153113.5|152983.5|152824.3|152694.3|790
1614955200000|2021-03-05 14:40:00|153102.3|152972.3|153051.7|152921.7|153161.1|153031.1|152865.3|152735.3|801
1614955500000|2021-03-05 14:45:00|153052.5|152922.5|153140.7|153010.7|153176.3|153046.3|152833.7|152703.7|965
1614955800000|2021-03-05 14:50:00|153134.7|153004.7|153453|153323|153485|153355|152994.5|152864.5|1148
1614956100000|2021-03-05 14:55:00|153453.1|153323.1|153467.6|153337.6|153596.1|153478.2|153153.8|153023.8|1078
1614956400000|2021-03-05 15:00:00|153467.7|153337.7|153433.1|153343.1|153467.7|153359.9|153323.3|153225.4|967
1614956700000|2021-03-05 15:05:00|153433|153343|153257.2|153127.2|153469.5|153344.3|153175.8|153065.3|961
1614957000000|2021-03-05 15:10:00|153257|153127|153455|153325|153536.7|153406.7|153184.6|153070|1072
1614957300000|2021-03-05 15:15:00|153455.4|153325.4|153425.3|153295.3|153503.1|153373.1|153309.8|153206|995
1614957600000|2021-03-05 15:20:00|153424.2|153294.2|153520.5|153390.5|153641.3|153511.3|153402.2|153284.9|1090
1614957900000|2021-03-05 15:25:00|153519|153389|153492|153362|153519|153389|153308.1|153178.1|1038
1614958200000|2021-03-05 15:30:00|153491.4|153361.4|153692.5|153562.5|153731.5|153601.5|153475.3|153345.3|1064
1614958500000|2021-03-05 15:35:00|153692.7|153562.7|153783.8|153653.8|153789.2|153659.2|153484.1|153354.1|1108
1614958800000|2021-03-05 15:40:00|153786.4|153656.4|153668.3|153538.3|153874.5|153744.5|153558|153428|1120
1614959100000|2021-03-05 15:45:00|153665|153535|153580.6|153450.6|153740.6|153610.6|153489.7|153359.7|1069
1614959400000|2021-03-05 15:50:00|153585.8|153455.8|153698.4|153568.4|153774.7|153644.7|153533.9|153403.9|1062
1614959700000|2021-03-05 15:55:00|153699.1|153569.1|154157.7|154067.7|154189.8|154083.9|153695.6|153565.6|1053
1614960000000|2021-03-05 16:00:00|154149.6|154059.6|154136|154006|154210.2|154106|154007.6|153877.6|993
1614960300000|2021-03-05 16:05:00|154136.1|154006.1|154461.2|154331.2|154462.7|154332.7|154111.2|153981.2|989
1614960600000|2021-03-05 16:10:00|154461.5|154331.5|154302.1|154172.1|154461.5|154345.7|154101|153971|1000
1614960900000|2021-03-05 16:15:00|154302.2|154172.2|154243.1|154113.1|154365.7|154235.7|154161.6|154031.6|1066
1614961200000|2021-03-05 16:20:00|154241|154111|154200.2|154070.2|154326.3|154196.3|154018.2|153888.2|1096
1614961500000|2021-03-05 16:25:00|154199.3|154069.3|154315.1|154185.1|154401.6|154271.6|154124.5|153994.5|1060
1614961800000|2021-03-05 16:30:00|154317.4|154187.4|154285.8|154155.8|154318.1|154188.1|154140.6|154010.6|1030
1614962100000|2021-03-05 16:35:00|154285|154155|154124.9|153994.9|154314.7|154184.7|154045.8|153915.8|1010
1614962400000|2021-03-05 16:40:00|154123.9|153993.9|154017.7|153887.7|154305.5|154175.5|154012.1|153882.1|1017
1614962700000|2021-03-05 16:45:00|154016.8|153886.8|154275.7|154145.7|154301.7|154171.7|154003.9|153873.9|1006
1614963000000|2021-03-05 16:50:00|154273|154143|154407.3|154277.3|154415.7|154285.7|154269.4|154139.4|1073
1614963300000|2021-03-05 16:55:00|154407.5|154277.5|154117.8|154027.8|154409.6|154279.6|154113.1|153994.4|1033
1614963600000|2021-03-05 17:00:00|154140.8|154010.8|154030.2|153900.2|154188.2|154058.2|153999.4|153883.8|1044
1614963900000|2021-03-05 17:05:00|154030.7|153900.7|154236.7|154106.7|154240.7|154110.7|154013.4|153898.4|1013
1614964200000|2021-03-05 17:10:00|154244.6|154114.6|154228.8|154098.8|154325|154210.2|154143.2|154040.1|937
1614964500000|2021-03-05 17:15:00|154227.9|154097.9|154162|154032|154242.7|154112.7|154110.8|153980.8|884
1614964800000|2021-03-05 17:20:00|154164.1|154034.1|153812.2|153722.2|154222|154092|153739.3|153609.3|864
1614965100000|2021-03-05 17:25:00|153813.1|153723.1|153780.6|153650.6|153959.9|153829.9|153770.2|153627.4|928
1614965400000|2021-03-05 17:30:00|153781.5|153651.5|153842.1|153712.1|153847.1|153717.1|153723.5|153608.7|818
1614965700000|2021-03-05 17:35:00|153845.8|153715.8|153967.7|153837.7|154056.9|153926.9|153838.9|153708.9|916
1614966000000|2021-03-05 17:40:00|153967.5|153837.5|153907.4|153777.4|154007.4|153877.4|153906.6|153776.6|682
1614966300000|2021-03-05 17:45:00|153907.1|153777.1|153768.3|153638.3|153915.2|153785.2|153718.1|153621.8|775
1614966600000|2021-03-05 17:50:00|153770.9|153640.9|153813.8|153683.8|153830.8|153709.6|153725.9|153598|746
1614966900000|2021-03-05 17:55:00|153814.6|153684.6|153805.5|153675.5|153858.1|153748.3|153632.4|153520.3|857
1614967200000|2021-03-05 18:00:00|153805.1|153675.1|153669.5|153579.5|153807.7|153677.7|153444.5|153314.5|850
1614967500000|2021-03-05 18:05:00|153669|153579|153643.1|153513.1|153698.6|153584|153591.3|153461.3|848
1614967800000|2021-03-05 18:10:00|153644.4|153514.4|153650.5|153560.5|153670.8|153579|153579.4|153449.4|800
1614968100000|2021-03-05 18:15:00|153649.6|153559.6|153362.3|153272.3|153717.8|153587.8|153361.7|153259|786
1614968400000|2021-03-05 18:20:00|153369.9|153279.9|153591.5|153501.5|153636|153506|153364.8|153274.8|893
1614968700000|2021-03-05 18:25:00|153591.9|153501.9|153471|153341|153631.3|153511.8|153439.4|153309.4|747
1614969000000|2021-03-05 18:30:00|153473.6|153343.6|153562.9|153432.9|153646.1|153516.1|153448.6|153318.6|887
1614969300000|2021-03-05 18:35:00|153565.3|153435.3|153565.6|153435.6|153616.2|153486.2|153527|153416.9|584
1614969600000|2021-03-05 18:40:00|153565.9|153435.9|153681.8|153551.8|153687.6|153557.6|153453.3|153323.3|799
1614969900000|2021-03-05 18:45:00|153681.4|153551.4|153652.9|153522.9|153684.2|153557.2|153585.2|153455.2|805
1614970200000|2021-03-05 18:50:00|153653.2|153523.2|153710.2|153580.2|153759.9|153618.7|153507.1|153377.1|753
1614970500000|2021-03-05 18:55:00|153708.2|153578.2|153526.3|153396.3|153740.2|153641.5|153526.3|153396.3|597
1614970800000|2021-03-05 19:00:00|153523.4|153393.4|153589.6|153459.6|153621.5|153491.5|153456.3|153302.3|710
1614971100000|2021-03-05 19:05:00|153592.2|153462.2|153558.5|153468.5|153638.5|153522.7|153557.6|153442.5|611
1614971400000|2021-03-05 19:10:00|153560.1|153470.1|153607.3|153477.3|153667.6|153537.6|153442|153321.2|723
1614971700000|2021-03-05 19:15:00|153607.2|153477.2|153821.8|153691.8|153859.5|153729.5|153539.3|153440.9|858
1614972000000|2021-03-05 19:20:00|153821.7|153691.7|153772.8|153642.8|153906.3|153783.8|153719.8|153589.8|850
1614972300000|2021-03-05 19:25:00|153774.5|153644.5|153742.8|153612.8|153859.1|153762.9|153706.1|153576.1|880
1614972600000|2021-03-05 19:30:00|153743.3|153613.3|153805.4|153675.4|153862.1|153732.1|153683.9|153587.1|816
1614972900000|2021-03-05 19:35:00|153778.8|153688.8|153780.3|153650.3|153836.7|153706.8|153739.8|153609.8|716
1614973200000|2021-03-05 19:40:00|153781.7|153651.7|153749.4|153619.4|153782.9|153652.9|153701.6|153571.6|694
1614973500000|2021-03-05 19:45:00|153734|153604|153644.8|153514.8|153760|153630|153627.7|153504.9|764
1614973800000|2021-03-05 19:50:00|153644.5|153514.5|153719.1|153589.1|153750.8|153620.8|153615.3|153489.3|772
1614974100000|2021-03-05 19:55:00|153714.9|153584.9|153382|153252|153751.1|153628.3|153359.6|153188.2|700
1614974400000|2021-03-05 20:00:00|153385.6|153255.6|153514.2|153424.2|153581.5|153476.9|153385.6|153255.6|685
1614974700000|2021-03-05 20:05:00|153515.6|153425.6|153570.7|153440.7|153579.5|153467.6|153508.7|153397.7|620
1614975000000|2021-03-05 20:10:00|153570.9|153440.9|153562.3|153472.3|153590.6|153480.8|153532.9|153417.1|583
1614975300000|2021-03-05 20:15:00|153560.8|153470.8|153532.6|153402.6|153592.4|153486|153465|153335|792
1614975600000|2021-03-05 20:20:00|153532.8|153402.8|153578.4|153448.4|153595.1|153465.1|153516.6|153386.6|807
1614975900000|2021-03-05 20:25:00|153580.5|153450.5|153659.2|153529.2|153681.3|153551.3|153517.2|153403.6|727
1614976200000|2021-03-05 20:30:00|153659.1|153529.1|153629.7|153499.7|153746.7|153616.7|153581.5|153451.4|714
1614976500000|2021-03-05 20:35:00|153637|153507|153611.7|153481.7|153664.3|153537.3|153600.3|153470.3|687
1614976800000|2021-03-05 20:40:00|153611.3|153481.3|153658.4|153528.4|153693.8|153577.3|153567.3|153437.3|806
1614977100000|2021-03-05 20:45:00|153656.7|153526.7|153647.8|153517.8|153705.6|153596.3|153626.1|153496.1|669
1614977400000|2021-03-05 20:50:00|153647.6|153517.6|153687.4|153557.4|153689.7|153559.7|153610.1|153496.5|630
1614977700000|2021-03-05 20:55:00|153688.5|153558.5|153653.4|153523.4|153725.9|153607.5|153649.3|153452.1|510
1614978000000|2021-03-05 21:00:00|153651.6|153521.6|153673.9|153543.9|153739.1|153619.8|153651.6|153481.6|491
1614978300000|2021-03-05 21:05:00|153676.5|153546.5|153609.7|153519.7|153728.8|153569.6|153603.2|153504.6|363
1614978600000|2021-03-05 21:10:00|153609.8|153519.8|153675|153545|153734.3|153623.4|153608.5|153489.8|557
1614978900000|2021-03-05 21:15:00|153672.8|153542.8|153722|153512|153722|153551.5|153658.2|153510|173
1614979200000|2021-03-05 21:20:00|153717.1|153507.1|153678.7|153548.7|153718.5|153552.8|153660|153507.1|128
1614979500000|2021-03-05 21:25:00|153677.7|153547.7|153689.5|153559.5|153782|153613.8|153634.8|153502.8|234
1614979800000|2021-03-05 21:30:00|153687.3|153557.3|153669.4|153539.4|153822.2|153681.8|153620.8|153454.6|673
1614980100000|2021-03-05 21:35:00|153669.2|153539.2|153666.9|153536.9|153707.1|153577.1|153627.3|153451|346
1614980400000|2021-03-05 21:40:00|153669.6|153539.6|153701.3|153571.3|153783.1|153607.1|153666.8|153518.7|305
1614980700000|2021-03-05 21:45:00|153704.2|153574.2|153648.2|153518.2|153758.5|153574.5|153641.2|153483.8|318
1614981000000|2021-03-05 21:50:00|153648.1|153518.1|153731.8|153491.3|153754.6|153561.3|153621.8|153453|175
1614981300000|2021-03-05 21:55:00|153733.5|153491.5|153813|153571|153895|153653|153671.9|153482.9|295
1615150800000|2021-03-07 21:00:00|153770.7|153473.7|153770.7|153473.7|153770.7|153473.7|153770.7|153473.7|1
1615151100000|2021-03-07 21:05:00|153777|153480|153770.7|153473.7|153777|153480|153770.7|153473.7|2
1615151400000|2021-03-07 21:10:00|153777|153480|153748.5|153451.5|153777|153480|153748.5|153451.5|8
1615151700000|2021-03-07 21:15:00|153767.5|153470.5|153770.7|153473.7|153777|153480|153710.3|153413.3|32
1615152000000|2021-03-07 21:20:00|153752|153455|153770.7|153473.7|153777|153480|153752|153455|8
1615152300000|2021-03-07 21:25:00|153777|153480|153748.5|153451.5|153780|153483|153748.5|153451.5|6
1615152600000|2021-03-07 21:30:00|153770.7|153473.7|153748.5|153451.5|153770.7|153473.7|153748.5|153451.5|2
1615152900000|2021-03-07 21:35:00|153749|153452|153777|153480|153780|153483|153746.7|153449.7|24
1615153200000|2021-03-07 21:40:00|153780|153483|153777|153480|153780|153483|153748.5|153451.5|10
1615153500000|2021-03-07 21:45:00|153748.5|153451.5|153748.5|153451.5|153770.7|153473.7|153748.5|153451.5|3
1615154100000|2021-03-07 21:55:00|153747.1|153450.1|153748.5|153451.5|153780.8|153483.8|153710.4|153413.4|35
1615154400000|2021-03-07 22:00:00|153750|153453|153749.4|153452.4|153770.7|153473.7|153743.5|153446.5|40
1615154700000|2021-03-07 22:05:00|153745|153448|153751.5|153454.5|153762.5|153465.5|153742|153445|66
1615155000000|2021-03-07 22:10:00|153749.4|153452.4|153745.4|153448.4|153769.2|153472.2|153739.3|153442.3|67
1615155300000|2021-03-07 22:15:00|153746|153449|153753.6|153456.6|153829.2|153532.2|153688.4|153391.4|84
1615155600000|2021-03-07 22:20:00|153754.9|153457.9|153733.3|153491.3|153793.1|153523.8|153727.4|153434.7|144
1615155900000|2021-03-07 22:25:00|153740|153498|153757.2|153515.2|153769.3|153527.3|153724.2|153482.2|118
1615156200000|2021-03-07 22:30:00|153757.7|153515.7|153754.3|153512.3|153772.8|153530.8|153712.4|153470.4|115
1615156500000|2021-03-07 22:35:00|153749.6|153507.6|153838.5|153596.5|153851.4|153609.4|153711.4|153469.4|140
1615156800000|2021-03-07 22:40:00|153819.4|153577.4|153815.8|153573.8|153910.6|153668.6|153783.9|153541.9|202
1615157100000|2021-03-07 22:45:00|153722.6|153480.6|153790.1|153548.1|153804|153562|153681.9|153439.9|227
1615157400000|2021-03-07 22:50:00|153793.2|153551.2|153789.3|153547.3|153799.9|153557.9|153737.9|153495.9|119
1615157700000|2021-03-07 22:55:00|153790.8|153548.8|153774.3|153532.3|153875.2|153633.2|153759.9|153517.9|185
1615158000000|2021-03-07 23:00:00|153809.4|153567.4|153650.6|153520.6|153832.2|153590.2|153650.3|153462.5|615
1615158300000|2021-03-07 23:05:00|153651.9|153521.9|153620.8|153378.8|153809|153567|153314|153072|592
1615158600000|2021-03-07 23:10:00|153607.8|153365.8|153393.6|153151.6|153780.9|153538.9|153320.3|153078.3|635
1615158900000|2021-03-07 23:15:00|153405.4|153163.4|153433.5|153191.5|153628.7|153412.1|153354.2|153112.2|551
1615159200000|2021-03-07 23:20:00|153428.1|153186.1|153278|153036|153561.7|153319.7|153232.8|153031.6|495
1615159500000|2021-03-07 23:25:00|153276.3|153034.3|153388.7|153146.7|153500.2|153258.2|153205.7|153029.1|425
1615159800000|2021-03-07 23:30:00|153388.2|153146.2|153394.2|153152.2|153485.5|153243.5|153229.6|153081.1|463
1615160100000|2021-03-07 23:35:00|153392.6|153152.7|153377.1|153135.1|153493.4|153304.7|153252.4|153096.3|506
1615160400000|2021-03-07 23:40:00|153392|153150|153321|153103.4|153458.5|153284.8|153249.5|153076.7|436
1615160700000|2021-03-07 23:45:00|153311.8|153090.1|153405.2|153163.2|153494|153252|153241.6|153085.4|433
1615161000000|2021-03-07 23:50:00|153365.7|153138.3|153465.9|153223.9|153473.4|153240.2|153232.3|153098|438
1615161300000|2021-03-07 23:55:00|153463.1|153221.1|153447.2|153239.3|153487|153284.6|153215.5|153079.9|512
1615161600000|2021-03-08 00:00:00|153399.8|153269.8|153352.7|153222.7|153501.7|153272|153248.4|153090.9|617
1615161900000|2021-03-08 00:05:00|153354.4|153224.4|153322.5|153192.5|153380.7|153240.4|153283|153107.4|406
1615162200000|2021-03-08 00:10:00|153324.8|153194.8|153321.1|153191.1|153384.7|153209.6|153310.5|153138.6|338
1615162500000|2021-03-08 00:15:00|153323.8|153193.8|153545.4|153415.4|153627.2|153423.1|153258.9|153128.9|534
1615162800000|2021-03-08 00:20:00|153544.3|153414.3|153342.1|153130.4|153550.1|153420.1|153314.9|153119.2|527
1615163100000|2021-03-08 00:25:00|153365.4|153123.4|153351.4|153221.4|153427.5|153229.7|153282.4|153118.9|445
1615163400000|2021-03-08 00:30:00|153344|153214|153304.5|153174.5|153378.8|153228.2|153282|153100.9|423
1615163700000|2021-03-08 00:35:00|153297.8|153167.8|153281.1|153151.1|153325|153195|153272.9|153101.8|390
1615164000000|2021-03-08 00:40:00|153280.9|153150.9|153225|153095|153317.4|153187.4|153203.4|153088.7|426
1615164300000|2021-03-08 00:45:00|153223.6|153093.6|153183.3|153053.3|153240|153122.7|153168.6|153001|268
1615164600000|2021-03-08 00:50:00|153182.3|153052.3|153196.1|153066.1|153236.9|153127.8|153176.1|153046.1|383
1615164900000|2021-03-08 00:55:00|153198|153068|153197.5|153067.5|153208.7|153078.7|153185.9|153055.9|293
1615165200000|2021-03-08 01:00:00|153200.6|153070.6|153200.4|153070.4|153217.5|153087.5|153176.7|153046.7|317
1615165500000|2021-03-08 01:05:00|153200.5|153070.5|153204.4|153074.4|153224.8|153115|153178.7|153065.3|252
1615165800000|2021-03-08 01:10:00|153208|153078|153202.4|153072.4|153214.5|153109.8|153177|153052.6|335
1615166100000|2021-03-08 01:15:00|153200.7|153070.7|153280.5|153150.5|153328.2|153154.2|153200.6|153070.6|389
1615166400000|2021-03-08 01:20:00|153281.3|153151.3|153312.4|153182.4|153409.2|153206.6|153240.1|153110.1|499
1615166700000|2021-03-08 01:25:00|153318.2|153188.2|153420.6|153290.6|153579.8|153337.8|153311.9|153173.9|466
1615167000000|2021-03-08 01:30:00|153419.4|153289.4|153438.1|153233.5|153525.5|153317.9|153398.2|153210.7|389
1615167300000|2021-03-08 01:35:00|153402.4|153272.4|153454.9|153212.9|153492.6|153298.4|153399.5|153207.4|375
1615167600000|2021-03-08 01:40:00|153447.5|153211|153327.6|153197.6|153481.9|153292.6|153326.5|153133.6|425
1615167900000|2021-03-08 01:45:00|153332|153202|153386.6|153170|153413|153228.8|153318.5|153130.2|457
1615168200000|2021-03-08 01:50:00|153387|153172.3|153318.2|153188.2|153404.2|153202.5|153302.4|153116.5|443
1615168500000|2021-03-08 01:55:00|153358.9|153136|153289|153058.9|153445.3|153209|153256.8|153058.9|519
1615168800000|2021-03-08 02:00:00|153255.5|153059.9|153241.8|153111.8|153290.7|153132.2|153233.3|153059.9|275
1615169100000|2021-03-08 02:05:00|153241.9|153111.9|153221.1|153091.1|153265.7|153119.5|153212.1|153062.8|237
1615169400000|2021-03-08 02:10:00|153219.9|153089.9|153237.8|153107.8|153267.1|153137.1|153219.2|153042.5|266
1615169700000|2021-03-08 02:15:00|153236.6|153106.6|153344.3|153214.3|153438.4|153217.5|153226.2|153096.2|343
1615170000000|2021-03-08 02:20:00|153344.4|153214.4|153640.8|153419.4|153660.2|153421.6|153332.2|153188.5|372
1615170300000|2021-03-08 02:25:00|153642.3|153420.9|153495.4|153365.4|153667.8|153435|153475.3|153293.4|430
1615170600000|2021-03-08 02:30:00|153493.1|153363.1|153567.1|153437.1|153805.3|153563.3|153486|153356|493
1615170900000|2021-03-08 02:35:00|153568|153438|153673.2|153466.7|153829.8|153587.8|153557.5|153427.5|553
1615171200000|2021-03-08 02:40:00|153670.6|153467.5|153582.5|153452.5|153687.4|153510.7|153578.3|153448.3|509
1615171500000|2021-03-08 02:45:00|153585.6|153455.6|153819.3|153689.3|153953.4|153774.1|153582.2|153452.2|574
1615171800000|2021-03-08 02:50:00|153819|153689|153897.9|153767.9|153913|153768.4|153798.7|153632.4|452
1615172100000|2021-03-08 02:55:00|153900|153770|153889.8|153759.8|153948.4|153770|153680.4|153438.4|432
1615172400000|2021-03-08 03:00:00|153888.9|153758.9|153820.9|153578.9|153950|153767.5|153785.7|153558.1|371
1615172700000|2021-03-08 03:05:00|153808.7|153567.5|153826|153696|153881.2|153702.6|153721.4|153539.5|642
1615173000000|2021-03-08 03:10:00|153822.8|153692.8|153824|153694|153912.6|153717.8|153809.9|153623.7|517
1615173300000|2021-03-08 03:15:00|153826|153696|153828.7|153698.7|153904.6|153722.3|153786|153614.3|565
1615173600000|2021-03-08 03:20:00|153827.8|153697.8|153812|153682|153909.2|153720.5|153811.6|153651.8|351
1615173900000|2021-03-08 03:25:00|153812.1|153682.1|153897.6|153677.7|153913.3|153726.9|153788.8|153634.1|510
1615174200000|2021-03-08 03:30:00|153890.3|153680.4|153870.4|153662.4|153919.4|153720.5|153814.4|153655.7|345
1615174500000|2021-03-08 03:35:00|153874.4|153658|153830.8|153700.8|153907.7|153718.6|153817.4|153655.3|474
1615174800000|2021-03-08 03:40:00|153832|153702|153895.2|153686.6|153931|153729.4|153813|153664.2|355
1615175100000|2021-03-08 03:45:00|153893.6|153687.4|153898.5|153686.2|153931.6|153737|153828.5|153670.6|430
1615175400000|2021-03-08 03:50:00|153921.7|153679.7|153852.3|153722.3|153934.8|153731.4|153830.9|153670.5|489
1615175700000|2021-03-08 03:55:00|153850.2|153720.2|153898.9|153692.6|153916.6|153735.2|153836.2|153672.4|426
1615176000000|2021-03-08 04:00:00|153858.5|153728.5|153848.1|153718.1|153916.6|153740.1|153836.5|153675.8|312
1615176300000|2021-03-08 04:05:00|153847.6|153717.6|153789.2|153659.2|153929.3|153726.8|153786.7|153612|308
1615176600000|2021-03-08 04:10:00|153783.8|153653.8|153847.9|153717.9|153897.7|153724.1|153783|153620.1|347
1615176900000|2021-03-08 04:15:00|153848.2|153718.2|153847.5|153717.5|153854.4|153724.4|153821.5|153691.5|279
1615177200000|2021-03-08 04:20:00|153848.4|153718.4|153835.7|153705.7|153857.3|153727.3|153805.9|153675.9|347
1615177500000|2021-03-08 04:25:00|153836.2|153706.2|153818.9|153688.9|153879.7|153721.5|153806.4|153671.7|424
1615177800000|2021-03-08 04:30:00|153819|153689|153638.2|153508.2|153859.8|153729.8|153619.9|153459.6|550
1615178100000|2021-03-08 04:35:00|153642.1|153512.1|153627.1|153497.1|153674|153559.3|153622.2|153492.2|467
1615178400000|2021-03-08 04:40:00|153627|153497|153731.1|153601.1|153782.8|153617.4|153521.6|153388.5|534
1615178700000|2021-03-08 04:45:00|153733.7|153603.7|153706.7|153576.7|153783.2|153604.7|153684.5|153551.7|377
1615179000000|2021-03-08 04:50:00|153705.6|153575.6|153678.1|153548.1|153721.1|153591.1|153664|153534|355
1615179300000|2021-03-08 04:55:00|153677.9|153547.9|153647.8|153517.8|153683.7|153553.7|153642|153512|414
1615179600000|2021-03-08 05:00:00|153648.7|153518.7|153638|153508|153668|153538|153627.6|153497.6|547
1615179900000|2021-03-08 05:05:00|153637.5|153507.5|153688.5|153558.5|153692.2|153562.2|153634.4|153465.7|529
1615180200000|2021-03-08 05:10:00|153683.5|153553.5|153689.5|153559.5|153694.7|153564.7|153677.7|153547.7|501
1615180500000|2021-03-08 05:15:00|153689.6|153559.6|153680.6|153550.6|153691.8|153561.8|153660.1|153530.1|624
1615180800000|2021-03-08 05:20:00|153680.5|153550.5|153676.2|153546.2|153692.6|153562.6|153672|153542|662
1615181100000|2021-03-08 05:25:00|153675.9|153545.9|153639.7|153509.7|153787.2|153657.2|153634.6|153504.6|559
1615181400000|2021-03-08 05:30:00|153638.1|153508.1|153766.9|153636.9|153813.3|153652.9|153611|153481|590
1615181700000|2021-03-08 05:35:00|153767.2|153637.2|153742.7|153535.6|153783.7|153646.3|153692.1|153513.6|503
1615182000000|2021-03-08 05:40:00|153740.9|153537.3|153743.3|153534.1|153779.9|153604.4|153699.2|153508.5|446
1615182300000|2021-03-08 05:45:00|153742|153541|153610.4|153480.4|153765.1|153591.9|153605.7|153475.7|451
1615182600000|2021-03-08 05:50:00|153609.9|153479.9|153611.6|153481.6|153624.5|153504.9|153570.7|153440.7|444
1615182900000|2021-03-08 05:55:00|153612.4|153482.4|153560|153430|153616|153502.3|153545.7|153415.7|593
1615183200000|2021-03-08 06:00:00|153563.3|153433.3|153526.1|153396.1|153626|153510.7|153517.4|153387.4|697
1615183500000|2021-03-08 06:05:00|153525.5|153395.5|153545.7|153415.7|153554.2|153424.2|153513.4|153383.4|635
1615183800000|2021-03-08 06:10:00|153545.6|153415.6|153609.5|153479.5|153626.5|153525.2|153536.1|153406.1|543
1615184100000|2021-03-08 06:15:00|153610.2|153480.2|153620.2|153530.2|153644.7|153542.9|153585.9|153473.9|471
1615184400000|2021-03-08 06:20:00|153620.8|153530.8|153568.5|153438.5|153651.8|153541.5|153565.5|153435.5|461
1615184700000|2021-03-08 06:25:00|153567.5|153437.5|153615.7|153485.7|153626.2|153507.6|153547.5|153431.6|539
1615185000000|2021-03-08 06:30:00|153615.6|153485.6|153628.3|153538.3|153643.2|153545.4|153591.9|153477.3|427
1615185300000|2021-03-08 06:35:00|153626.9|153536.9|153881.4|153751.4|153896.8|153766.8|153626.9|153509.6|646
1615185600000|2021-03-08 06:40:00|153882.1|153752.1|153880.5|153750.5|153902.2|153789|153862.9|153732.9|571
1615185900000|2021-03-08 06:45:00|153879.2|153749.2|153865.8|153735.8|153899.8|153769.8|153854.8|153724.8|632
1615186200000|2021-03-08 06:50:00|153865.3|153735.3|153889.9|153759.9|153900.8|153770.8|153860.7|153730.7|655
1615186500000|2021-03-08 06:55:00|153892.8|153762.8|154058.3|153928.3|154112.3|153964|153876.3|153746.3|552
1615186800000|2021-03-08 07:00:00|154054.3|153924.3|153826.2|153696.2|154072.4|153942.4|153801.7|153661.2|783
1615187100000|2021-03-08 07:05:00|153828.8|153698.8|154074.5|153944.5|154079.1|153949.1|153828.6|153698.6|842
1615187400000|2021-03-08 07:10:00|154074.2|153944.2|154263.8|154133.8|154300.1|154170.1|154070.7|153940.7|794
1615187700000|2021-03-08 07:15:00|154263.2|154133.2|154292.8|154162.8|154321.3|154191.3|154231|154117.8|790
1615188000000|2021-03-08 07:20:00|154292.9|154162.9|154481.1|154351.1|154502.6|154372.6|154255.7|154146.4|746
1615188300000|2021-03-08 07:25:00|154481.8|154351.8|154521.3|154391.3|154780.5|154619.3|154431.3|154296.8|825
1615188600000|2021-03-08 07:30:00|154524.4|154394.4|154435.7|154305.7|154541.6|154437.8|154422.7|154292.7|819
1615188900000|2021-03-08 07:35:00|154435|154305|154423.9|154293.9|154439.5|154327.3|154402.4|154272.4|690
1615189200000|2021-03-08 07:40:00|154423.7|154293.7|154523.8|154393.8|154524.6|154394.6|154404.2|154274.2|657
1615189500000|2021-03-08 07:45:00|154524.3|154394.3|154669.8|154539.8|154697.1|154567.1|154520.3|154390.3|902
1615189800000|2021-03-08 07:50:00|154671|154541|154700.9|154610.9|154809.4|154679.4|154651.2|154521.2|864
1615190100000|2021-03-08 07:55:00|154701|154611|154622.4|154532.4|154784.9|154694.9|154621.4|154531.4|839
1615190400000|2021-03-08 08:00:00|154621.7|154531.7|154689.2|154599.2|154703.5|154613.5|154461.8|154331.8|996
1615190700000|2021-03-08 08:05:00|154689.1|154599.1|154575|154485|154717.1|154627.1|154572.4|154482.4|907
1615191000000|2021-03-08 08:10:00|154576.5|154486.5|154508.1|154378.1|154596.8|154506.8|154451.4|154332.3|886
1615191300000|2021-03-08 08:15:00|154506|154376|154550.7|154460.7|154591.3|154501.3|154373.2|154259.2|855
1615191600000|2021-03-08 08:20:00|154551.1|154461.1|154453.3|154363.3|154570.8|154474.9|154362.2|154271.6|867
1615191900000|2021-03-08 08:25:00|154453.1|154363.1|154422.8|154332.8|154494.4|154374.7|154399.9|154287.4|913
1615192200000|2021-03-08 08:30:00|154422.4|154332.4|154678|154588|154747.8|154657.8|154412|154322|949
1615192500000|2021-03-08 08:35:00|154675.1|154585.1|154882|154792|154921.3|154831.3|154660.4|154570.4|875
1615192800000|2021-03-08 08:40:00|154881.7|154791.7|154910.5|154820.5|155008.4|154898.1|154840.4|154742.3|830
1615193100000|2021-03-08 08:45:00|154910.9|154820.9|154876.8|154786.8|154943.9|154853.9|154829.4|154719.3|927
1615193400000|2021-03-08 08:50:00|154876.9|154786.9|154614|154524|154885.9|154795.9|154614|154524|1014
1615193700000|2021-03-08 08:55:00|154627.1|154537.1|154838.4|154748.4|154860.4|154755.4|154619|154529|848
1615194000000|2021-03-08 09:00:00|154837.9|154747.9|154855.5|154765.5|154892.7|154802.7|154820.8|154730.8|858
1615194300000|2021-03-08 09:05:00|154851|154761|154734.3|154644.3|154917.4|154827.4|154731.6|154632.9|930
1615194600000|2021-03-08 09:10:00|154735.5|154645.5|154902.5|154812.5|154955.4|154865.4|154722|154612|954
1615194900000|2021-03-08 09:15:00|154902.3|154812.3|155087|154957|155178.6|155048.6|154880.9|154790.9|841
1615195200000|2021-03-08 09:20:00|155092.6|154962.6|155247.6|155157.6|155397.2|155301.3|155077.7|154951.3|825
1615195500000|2021-03-08 09:25:00|155245|155155|155492.5|155402.5|155627.8|155537.8|155236.9|155146.9|851
1615195800000|2021-03-08 09:30:00|155492.3|155402.3|155568.4|155438.4|155608.8|155518.8|155449.6|155359.6|910
1615196100000|2021-03-08 09:35:00|155571.8|155441.8|155681.1|155591.1|155734.9|155631.6|155568.8|155438.8|872
1615196400000|2021-03-08 09:40:00|155680.4|155590.4|155467.7|155377.7|155780|155690|155417.8|155302.2|959
1615196700000|2021-03-08 09:45:00|155473.8|155383.8|155474.7|155384.7|155541.7|155451.7|155402.3|155312.3|1036
1615197000000|2021-03-08 09:50:00|155474.8|155384.8|155351.4|155221.4|155562.9|155472.9|155326.3|155196.3|1001
1615197300000|2021-03-08 09:55:00|155351.2|155221.2|155427.2|155337.2|155448.1|155358.1|155212.9|155082.9|945
1615197600000|2021-03-08 10:00:00|155430.9|155340.9|155412.4|155322.4|155473.4|155365.8|155244.8|155154.8|984
1615197900000|2021-03-08 10:05:00|155413.2|155323.2|155386.9|155296.9|155466.2|155370.7|155366.1|155276.1|926
1615198200000|2021-03-08 10:10:00|155387.7|155297.7|155356.6|155266.6|155397|155307|155260.6|155170.6|774
1615198500000|2021-03-08 10:15:00|155358.6|155268.6|155293.8|155203.8|155391.8|155301.8|155249.6|155159.6|881
1615198800000|2021-03-08 10:20:00|155294.4|155204.4|155254|155164|155298.8|155208.8|155148.9|155058.9|834
1615199100000|2021-03-08 10:25:00|155259.3|155169.3|154974.3|154884.3|155262.4|155172.4|154957.6|154851.2|844
1615199400000|2021-03-08 10:30:00|154977.8|154887.8|154955.6|154865.6|155091.5|155001.5|154940|154850|1015
1615199700000|2021-03-08 10:35:00|154957.1|154867.1|154943.1|154853.1|154957.9|154867.9|154693.2|154603.2|930
1615200000000|2021-03-08 10:40:00|154944.1|154854.1|155011.2|154921.2|155032.4|154942.4|154928.9|154823.3|971
1615200300000|2021-03-08 10:45:00|155011|154921|155023.7|154933.7|155032.1|154942.1|154911.9|154821.9|1013
1615200600000|2021-03-08 10:50:00|155023.6|154933.6|154993.3|154903.3|155028.9|154938.9|154886.3|154789.5|911
1615200900000|2021-03-08 10:55:00|154994.3|154904.3|155009.8|154919.8|155010|154920|154922.7|154832.7|989
1615201200000|2021-03-08 11:00:00|155008.3|154918.3|154994.7|154904.7|155023.6|154933.6|154903.6|154813.6|988
1615201500000|2021-03-08 11:05:00|154993.7|154903.7|154900.8|154810.8|155009.1|154919.1|154900|154810|908
1615201800000|2021-03-08 11:10:00|154900.3|154810.3|154803|154713|154901.6|154811.6|154778.7|154688.7|797
1615202100000|2021-03-08 11:15:00|154798.4|154708.4|154911.1|154821.1|154972.3|154882.3|154790.5|154700.5|938
1615202400000|2021-03-08 11:20:00|154914.2|154824.2|154926.6|154836.6|154969.1|154879.1|154871.9|154781.9|808
1615202700000|2021-03-08 11:25:00|154893.6|154803.6|154685.3|154595.3|154893.6|154803.6|154627|154528.6|850
1615203000000|2021-03-08 11:30:00|154685.4|154595.4|154562.9|154472.9|154697.8|154606.2|154517.8|154398.6|750
1615203300000|2021-03-08 11:35:00|154562.7|154472.7|154553.3|154423.3|154633.7|154543.7|154381.2|154274.8|954
1615203600000|2021-03-08 11:40:00|154552.4|154422.4|154653.8|154563.8|154669.3|154568|154536.2|154420.5|898
1615203900000|2021-03-08 11:45:00|154653.5|154563.5|154730.5|154640.5|154730.5|154640.5|154628.7|154538.7|826
1615204200000|2021-03-08 11:50:00|154733.1|154643.1|154884.9|154794.9|154925.5|154835.5|154727.5|154637.5|792
1615204500000|2021-03-08 11:55:00|154881.6|154791.6|154867.4|154777.4|154903.2|154813.2|154809.3|154679.3|915
1615204800000|2021-03-08 12:00:00|154868.4|154778.4|155120|155030|155188.6|155074.1|154813.5|154723.5|924
1615205100000|2021-03-08 12:05:00|155120.1|155030.1|155273.7|155183.7|155274.6|155184.6|155116.7|155026.7|937
1615205400000|2021-03-08 12:10:00|155274.1|155184.1|155224.6|155134.6|155286.1|155196.1|155176.9|155086.9|936
1615205700000|2021-03-08 12:15:00|155226.7|155136.7|155389.4|155299.4|155390.7|155300.7|155223.7|155133.7|980
1615206000000|2021-03-08 12:20:00|155387.9|155297.9|155179.9|155089.9|155404|155314|155163.6|155073.6|886
1615206300000|2021-03-08 12:25:00|155171.9|155081.9|155128.2|155038.2|155199.7|155109.7|155031.8|154923.8|978
1615206600000|2021-03-08 12:30:00|155128.3|155038.3|155106|155016|155156.5|155066.5|155041.1|154951.1|1001
1615206900000|2021-03-08 12:35:00|155106.2|155016.2|155279.7|155189.7|155336.4|155246.4|155098.4|155008.4|942
1615207200000|2021-03-08 12:40:00|155285.7|155195.7|155283|155193|155299.9|155209.9|155075.2|154958.2|944
1615207500000|2021-03-08 12:45:00|155280.2|155190.2|155143.5|155053.5|155317.1|155227.1|155135.4|155045.4|971
1615207800000|2021-03-08 12:50:00|155141.5|155051.5|155211|155121|155272.9|155182.9|155119.4|155029.4|903
1615208100000|2021-03-08 12:55:00|155211.3|155121.3|155159.9|155069.9|155224.2|155134.2|155141.1|155051.1|900
1615208400000|2021-03-08 13:00:00|155159.6|155069.6|155131.5|155041.5|155335.4|155245.4|155131.5|155041.5|873
1615208700000|2021-03-08 13:05:00|155130.7|155040.7|155097|155007|155181.2|155091.2|155055.3|154965.3|928
1615209000000|2021-03-08 13:10:00|155094.7|155004.7|154744.1|154654.1|155097.8|155007.8|154730.9|154640.9|1005
1615209300000|2021-03-08 13:15:00|154742.8|154652.8|154808|154718|154942.5|154852.5|154624.4|154529|933
1615209600000|2021-03-08 13:20:00|154807.5|154717.5|154643|154553|154841.6|154751.6|154625.6|154535.6|945
1615209900000|2021-03-08 13:25:00|154643.3|154553.3|154681.4|154591.4|154712|154622|154629|154539|856
1615210200000|2021-03-08 13:30:00|154681.5|154591.5|154748|154658|154829.9|154719.6|154567.8|154477.8|946
1615210500000|2021-03-08 13:35:00|154748.1|154658.1|154877.2|154787.2|154912.1|154822.1|154727.2|154637.2|980
1615210800000|2021-03-08 13:40:00|154875.7|154785.7|154799.4|154709.4|154908.5|154818.5|154763.5|154673.5|994
1615211100000|2021-03-08 13:45:00|154805.4|154715.4|154707.4|154617.4|154805.4|154715.4|154618.5|154512.8|969
1615211400000|2021-03-08 13:50:00|154707.6|154617.6|154609.1|154519.1|154786.3|154696.3|154596.6|154506.6|891
1615211700000|2021-03-08 13:55:00|154608.6|154518.6|154614.3|154524.3|154758.9|154668.9|154603.3|154513.3|949
1615212000000|2021-03-08 14:00:00|154610.9|154520.9|154667.7|154577.7|154689.2|154594.9|154595.9|154465.9|1045
1615212300000|2021-03-08 14:05:00|154667.9|154577.9|154646|154556|154708.7|154618.7|154623.9|154533.9|976
1615212600000|2021-03-08 14:10:00|154655.8|154565.8|154662.6|154572.6|154704.4|154614.4|154580.6|154490.6|962
1615212900000|2021-03-08 14:15:00|154661.5|154571.5|154613.9|154523.9|154692.1|154602.1|154594.1|154504.1|831
1615213200000|2021-03-08 14:20:00|154615.5|154525.5|154697.4|154607.4|154801.9|154698.5|154608.7|154518.7|555
1615213500000|2021-03-08 14:25:00|154695|154605|154575.3|154445.3|154706.2|154616.2|154562.9|154442.6|728
1615213800000|2021-03-08 14:30:00|154587.9|154457.9|154693.1|154603.1|154733.4|154643.4|154452|154337.9|828
1615214100000|2021-03-08 14:35:00|154716.5|154626.5|154508.3|154418.3|154723.1|154633.1|154438.9|154348.9|849
1615214400000|2021-03-08 14:40:00|154503.7|154413.7|154187.1|154097.1|154518.3|154428.3|154129.5|154039.5|1058
1615214700000|2021-03-08 14:45:00|154187.5|154097.5|154427.8|154297.8|154429.9|154336.7|154038.1|153948.1|1057
1615215000000|2021-03-08 14:50:00|154427.4|154297.4|154432.1|154342.1|154520.6|154430.6|154326.4|154196.4|1117
1615215300000|2021-03-08 14:55:00|154429.2|154339.2|154576.5|154446.5|154763.3|154653.1|154281.2|154170.8|1115
1615215600000|2021-03-08 15:00:00|154585.2|154455.2|154623.3|154533.3|154703|154573|154447.1|154317.1|1099
1615215900000|2021-03-08 15:05:00|154626.4|154536.4|154484|154394|154635.7|154545.7|154356.4|154261.5|1052
1615216200000|2021-03-08 15:10:00|154483.9|154393.9|154509|154379|154666.4|154536.5|154423.5|154333.5|1081
1615216500000|2021-03-08 15:15:00|154503.9|154373.9|154385.9|154295.9|154611.4|154500.9|154290.4|154200.4|1083
1615216800000|2021-03-08 15:20:00|154386.5|154296.5|154522.2|154392.2|154553.7|154423.7|154291.6|154201.6|1087
1615217100000|2021-03-08 15:25:00|154523.3|154393.3|154452.7|154362.7|154575.1|154460.3|154401.6|154291.2|1041
1615217400000|2021-03-08 15:30:00|154451.8|154361.8|154279.7|154189.7|154469.9|154379.9|154273.9|154169.2|992
1615217700000|2021-03-08 15:35:00|154281|154191|154360.3|154270.3|154396.2|154282.6|154229|154139|952
1615218000000|2021-03-08 15:40:00|154359.5|154269.5|154522.1|154432.1|154574.4|154478.4|154248.7|154158.7|1026
1615218300000|2021-03-08 15:45:00|154522|154432|154623.3|154533.3|154652.1|154562.1|154496.1|154406.1|974
1615218600000|2021-03-08 15:50:00|154620.6|154530.6|154795.7|154705.7|154869.1|154739.1|154557.4|154467.4|994
1615218900000|2021-03-08 15:55:00|154792.6|154702.6|154883.2|154793.2|154908.5|154818.5|154698.1|154608.1|1051
1615219200000|2021-03-08 16:00:00|154879.2|154789.2|154787.7|154697.7|154908.4|154818.4|154694.6|154591.7|1011
1615219500000|2021-03-08 16:05:00|154780.8|154690.8|154801.1|154711.1|154849.5|154759.5|154751.1|154661.1|978
1615219800000|2021-03-08 16:10:00|154797.7|154707.7|154799.1|154709.1|154938.4|154848.4|154787.1|154697.1|885
1615220100000|2021-03-08 16:15:00|154799.7|154709.7|154768.8|154678.8|154870.6|154780.6|154730.7|154600.7|1011
1615220400000|2021-03-08 16:20:00|154768.9|154678.9|154729.7|154639.7|154818.6|154728.6|154721.4|154631.4|985
1615220700000|2021-03-08 16:25:00|154729.5|154639.5|154822|154732|154889.9|154799.9|154727.6|154637.6|966
1615221000000|2021-03-08 16:30:00|154818.1|154728.1|154978.4|154848.4|155159|155059.8|154816.3|154687.2|980
1615221300000|2021-03-08 16:35:00|154978.9|154848.9|155196.3|155066.3|155215.8|155085.8|154978.9|154848.9|980
1615221600000|2021-03-08 16:40:00|155198.5|155068.5|155222.3|155132.3|155250.9|155160.9|155159|155062.3|903
1615221900000|2021-03-08 16:45:00|155223.5|155133.5|155226.9|155096.9|155291.6|155180.2|155094|154990.2|971
1615222200000|2021-03-08 16:50:00|155253.1|155123.1|155441.9|155351.9|155502.5|155388.6|155226.4|155096.4|998
1615222500000|2021-03-08 16:55:00|155443.7|155353.7|155488.6|155398.6|155489.4|155399.4|155355.6|155249.2|1007
1615222800000|2021-03-08 17:00:00|155481.1|155391.1|155487.1|155397.1|155503.6|155402.6|155396.7|155306.7|1041
1615223100000|2021-03-08 17:05:00|155487.2|155397.2|155644.6|155514.6|155717.5|155597.4|155468.4|155378.4|971
1615223400000|2021-03-08 17:10:00|155644.7|155514.7|155579.7|155489.7|155657.4|155527.4|155538.7|155448.7|938
1615223700000|2021-03-08 17:15:00|155579.1|155489.1|155328.2|155198.2|155633.3|155503.3|155316.3|155186.3|1006
1615224000000|2021-03-08 17:20:00|155333.9|155203.9|155166|155036|155347.9|155217.9|155151.3|155021.3|955
1615224300000|2021-03-08 17:25:00|155167.9|155037.9|155212.7|155082.7|155231.2|155117.9|155118.8|154988.8|842
1615224600000|2021-03-08 17:30:00|155212.5|155082.5|155031.5|154901.5|155232.5|155102.5|154906.1|154753.1|791
1615224900000|2021-03-08 17:35:00|155028.7|154898.7|155232.8|155102.8|155236.8|155106.8|154961|154832.6|736
1615225200000|2021-03-08 17:40:00|155235.6|155105.6|155026.4|154936.4|155256.8|155131.7|154990.4|154860.4|777
1615225500000|2021-03-08 17:45:00|155025.9|154935.9|154911.7|154821.7|155028|154938|154910.9|154786.7|891
1615225800000|2021-03-08 17:50:00|154909.9|154819.9|155127.5|155037.5|155143.5|155037.9|154903.3|154813.3|896
1615226100000|2021-03-08 17:55:00|155127.3|155037.3|155160.3|155070.3|155195.4|155081.3|155097.2|154967.2|906
1615226400000|2021-03-08 18:00:00|155160.7|155070.7|155057|154927|155165.7|155072.1|155013.4|154903.9|852
1615226700000|2021-03-08 18:05:00|155052|154922|154947.6|154817.6|155069.8|154939.8|154930.5|154802.3|823
1615227000000|2021-03-08 18:10:00|154949.4|154819.4|154883.4|154793.4|154973.1|154867.5|154862.1|154760.8|844
1615227300000|2021-03-08 18:15:00|154882.9|154792.9|154873.1|154783.1|154925.8|154807.1|154864.8|154769.8|872
1615227600000|2021-03-08 18:20:00|154872.9|154782.9|154864.5|154774.5|154929.3|154822.4|154850.1|154758.6|865
1615227900000|2021-03-08 18:25:00|154863.9|154773.9|154869.8|154779.8|154875.3|154781|154824.5|154734.5|826
1615228200000|2021-03-08 18:30:00|154869.2|154779.2|154948.4|154858.4|154967.8|154864.3|154854.3|154764.3|930
1615228500000|2021-03-08 18:35:00|154947.9|154857.9|154967.9|154837.9|154990.4|154882.6|154900.1|154792.3|896
1615228800000|2021-03-08 18:40:00|154970.1|154840.1|154994.2|154864.2|155001|154886.2|154909.9|154818.5|869
1615229100000|2021-03-08 18:45:00|154993.6|154863.6|155130|155000|155130|155000|154969.9|154843.3|771
1615229400000|2021-03-08 18:50:00|155131|155001|155263.1|155133.1|155289.3|155159.3|155082.1|154952.1|863
1615229700000|2021-03-08 18:55:00|155258.2|155128.2|155428.3|155298.3|155486.7|155356.7|155238.9|155108.9|850
1615230000000|2021-03-08 19:00:00|155419|155289|155430.1|155300.1|155472.2|155342.2|155405|155275|733
1615230300000|2021-03-08 19:05:00|155434.1|155304.1|155193.6|155063.6|155448|155320.8|155160.2|155030.2|760
1615230600000|2021-03-08 19:10:00|155194.5|155064.5|155248.3|155118.3|155253.3|155123.3|155147.7|155017.7|626
1615230900000|2021-03-08 19:15:00|155247.8|155117.8|155377.2|155247.2|155410|155280|155234.6|155104.6|645
1615231200000|2021-03-08 19:20:00|155364.2|155234.2|155415.7|155325.7|155460.1|155333.8|155325.1|155208.9|696
1615231500000|2021-03-08 19:25:00|155414.5|155324.5|155226.3|155096.3|155441.2|155338.3|155201|155080.3|831
1615231800000|2021-03-08 19:30:00|155224.3|155094.3|155229|155139|155264.5|155149.8|155155.5|155025.5|773
1615232100000|2021-03-08 19:35:00|155231.7|155141.7|155211.6|155121.6|155245.2|155143.1|155142.2|155012.2|759
1615232400000|2021-03-08 19:40:00|155227.9|155097.9|155270.7|155140.7|155304.1|155164.3|155147.7|155017.7|790
1615232700000|2021-03-08 19:45:00|155240.9|155110.9|155196.4|155066.4|155279.9|155161.4|155176|155046.7|779
1615233000000|2021-03-08 19:50:00|155199.3|155069.3|155069.6|154939.6|155224.3|155094.3|155031.3|154901.3|753
1615233300000|2021-03-08 19:55:00|155071.7|154941.7|154952.2|154862.2|155071.7|154941.7|154952.2|154848.6|779
1615233600000|2021-03-08 20:00:00|154950.3|154860.3|155176.8|155046.8|155281|155151|154950.3|154847.8|803
1615233900000|2021-03-08 20:05:00|155170.9|155040.9|155345|155215|155369.9|155239.9|155157.9|155040.9|728
1615234200000|2021-03-08 20:10:00|155345.5|155215.5|155378.4|155248.4|155417.7|155287.7|155338.7|155208.7|660
1615234500000|2021-03-08 20:15:00|155378.6|155248.6|155546.8|155416.8|155624.9|155494.9|155377.1|155247.1|690
1615234800000|2021-03-08 20:20:00|155551.1|155421.1|155507.2|155377.2|155571.4|155441.4|155414.8|155284.8|708
1615235100000|2021-03-08 20:25:00|155512.4|155382.4|155404.6|155274.6|155541.7|155411.7|155357.5|155227.5|771
1615235400000|2021-03-08 20:30:00|155404.7|155274.7|155245.2|155115.2|155412.9|155282.9|155224.6|155084.7|721
1615235700000|2021-03-08 20:35:00|155247.2|155117.2|155294.9|155164.9|155304.3|155174.3|155200.9|155070.9|718
1615236000000|2021-03-08 20:40:00|155298.4|155168.4|155296.9|155166.9|155369.2|155195.7|155268.6|155127.2|634
1615236300000|2021-03-08 20:45:00|155295.9|155165.9|155493.8|155363.8|155545.9|155363.8|155282.9|155152.9|491
1615236600000|2021-03-08 20:50:00|155532|155320.5|155400.4|155270.4|155532|155356.6|155225.4|155044.4|660
1615236900000|2021-03-08 20:55:00|155401.5|155271.5|155615|155388.5|155620.3|155451.6|155401.5|155271.5|618
1615237200000|2021-03-08 21:00:00|155606.2|155402.4|155553|155423|155617.9|155456.2|155542.5|155367.2|475
1615237500000|2021-03-08 21:05:00|155553.5|155423.5|155506.1|155376.1|155564.7|155434.7|155471.3|155341.3|356
1615237800000|2021-03-08 21:10:00|155501.3|155371.3|155496.4|155366.4|155512.7|155403|155460.5|155330.5|255
1615238100000|2021-03-08 21:15:00|155497.3|155367.3|155495.5|155365.5|155501.3|155383.5|155473.5|155353.1|140
1615238400000|2021-03-08 21:20:00|155474|155384|155510.9|155380.9|155556.4|155384|155474|155314.1|194
1615238700000|2021-03-08 21:25:00|155513.4|155383.4|155453.4|155323.4|155536|155383.4|155440.3|155250.6|247
1615239000000|2021-03-08 21:30:00|155481.6|155276.9|155575|155333|155575|155411.2|155360.7|155193.7|513
1615239300000|2021-03-08 21:35:00|155576.5|155334.5|155390.5|155260.5|155576.5|155398.2|155356.4|155181.8|540
1615239600000|2021-03-08 21:40:00|155388.6|155258.6|155393.1|155263.1|155438.7|155281.8|155360.5|155194.9|598
1615239900000|2021-03-08 21:45:00|155391|155261|155410.2|155208.4|155448.9|155297|155364.4|155182.7|582
1615240200000|2021-03-08 21:50:00|155415.2|155199.8|155360|155230|155482.6|155292|155347.5|155169.5|369
1615240500000|2021-03-08 21:55:00|155370.3|155240.3|155486.3|155244.3|155511.6|155269.6|155359.3|155186.5|543
1615240800000|2021-03-08 22:00:00|155330.7|155088.7|155396|155154|155505.6|155263.6|155330|155088|47
1615241100000|2021-03-08 22:05:00|155360.2|155118.2|155418.5|155176.5|155494|155252|155300.8|155058.8|94
1615241400000|2021-03-08 22:10:00|155328.4|155086.4|155400.7|155158.7|155518.4|155276.4|155313.4|155071.4|203
1615241700000|2021-03-08 22:15:00|155387.4|155145.4|155360.6|155118.6|155509|155267|155227.4|154985.4|97
1615242000000|2021-03-08 22:20:00|155346|155104|155562.6|155320.6|155679.5|155437.5|155270.1|155028.1|303
1615242300000|2021-03-08 22:25:00|155563.7|155321.7|155564.3|155322.3|155644|155402|155522.4|155280.4|98
1615242600000|2021-03-08 22:30:00|155565.3|155323.3|155529.9|155287.9|155574.6|155332.6|155489.9|155247.9|139
1615242900000|2021-03-08 22:35:00|155529.8|155287.8|155569.9|155327.9|155579.8|155337.8|155495.6|155253.6|163
1615243200000|2021-03-08 22:40:00|155570.1|155328.1|155576.3|155334.3|155592.7|155350.7|155499.1|155257.1|106
1615243500000|2021-03-08 22:45:00|155559.3|155317.3|155553.6|155311.6|155577.5|155335.5|155509.2|155267.2|151
1615243800000|2021-03-08 22:50:00|155551.9|155309.9|155568.5|155326.5|155583.6|155341.6|155507.4|155265.4|147
1615244100000|2021-03-08 22:55:00|155568.8|155326.8|155560.5|155318.5|155578.3|155336.3|155515.5|155273.5|138
1615244400000|2021-03-08 23:00:00|155563.4|155321.4|155537.3|155295.3|155563.4|155356.1|155430.2|155220.9|367
1615244700000|2021-03-08 23:05:00|155535.5|155293.5|155486.5|155244.5|155544.7|155308.2|155440.9|155206.9|413
1615245000000|2021-03-08 23:10:00|155489.7|155247.7|155492.8|155250.8|155507.6|155298.5|155428.5|155203.5|297
1615245300000|2021-03-08 23:15:00|155490.4|155248.4|155527.2|155285.2|155543.7|155302.6|155490.4|155248.4|394
1615245600000|2021-03-08 23:20:00|155522.8|155280.8|155515.3|155273.3|155532.3|155342.4|155434.1|155221|373
1615245900000|2021-03-08 23:25:00|155506.8|155292|155300.4|155170.4|155533.3|155362.6|155279.4|155159.6|451
1615246200000|2021-03-08 23:30:00|155300.5|155170.5|155278.5|155188.5|155439.7|155270.8|155278.2|155162.1|390
1615246500000|2021-03-08 23:35:00|155304.1|155174.1|155343|155213|155377.9|155247.9|155270.9|155159.1|348
1615246800000|2021-03-08 23:40:00|155342.3|155212.3|155345.6|155215.6|155368.3|155238.3|155259.5|155146.1|361
1615247100000|2021-03-08 23:45:00|155343.7|155213.7|155433.4|155303.4|155505.2|155304.8|155309.9|155179.9|323
1615247400000|2021-03-08 23:50:00|155440.2|155310.2|155295.5|155165.5|155527.2|155377.4|155281.8|155151.8|509
1615247700000|2021-03-08 23:55:00|155296.7|155166.7|155404.6|155274.6|155416.7|155286.7|155294.4|155164.4|387
1615248000000|2021-03-09 00:00:00|155405.7|155275.7|155429.1|155299.1|155510.3|155323.5|155306|155176|551
1615248300000|2021-03-09 00:05:00|155434.2|155304.2|155439.4|155309.4|155495.3|155318.3|155396.5|155235.5|431
1615248600000|2021-03-09 00:10:00|155431.6|155301.6|155367.2|155237.2|155497.9|155307.7|155359.2|155181.2|632
1615248900000|2021-03-09 00:15:00|155370.9|155240.9|155411.7|155281.7|155538|155327.5|155354.5|155224.5|576
1615249200000|2021-03-09 00:20:00|155414.1|155284.1|155512.9|155271.6|155543.8|155340.7|155387.2|155208|518
1615249500000|2021-03-09 00:25:00|155526.6|155284.6|155423.5|155219.4|155563.4|155340|155364.8|155203.4|613
1615249800000|2021-03-09 00:30:00|155425.3|155209.9|155574.3|155335.8|155638.4|155464.4|155371.4|155208.7|715
1615250100000|2021-03-09 00:35:00|155566.6|155341.7|155516|155386|155587.2|155404.5|155485.3|155247.7|420
1615250400000|2021-03-09 00:40:00|155517|155387|155508|155378|155607.1|155432.5|155499.1|155315.2|423
1615250700000|2021-03-09 00:45:00|155505.2|155375.2|155506.6|155376.6|155570.4|155394.7|155463.4|155320.8|361
1615251000000|2021-03-09 00:50:00|155507.5|155377.5|155541.2|155340.4|155584.3|155419.7|155497.4|155262.7|406
1615251300000|2021-03-09 00:55:00|155549.2|155319.8|155518.7|155388.7|155582|155439.8|155377.7|155203.8|596
1615251600000|2021-03-09 01:00:00|155519.7|155389.7|155334.6|155204.6|155544.3|155414.3|155323.3|155192.8|620
1615251900000|2021-03-09 01:05:00|155334.1|155204.1|155398.9|155268.9|155448.1|155277.9|155191.4|155024.8|584
1615252200000|2021-03-09 01:10:00|155400.3|155270.3|155301.8|155084.3|155457.5|155290.7|155170.6|154998.5|665
1615252500000|2021-03-09 01:15:00|155302.5|155080.9|155260|155130|155452.7|155269.5|155212.7|155032.4|702
1615252800000|2021-03-09 01:20:00|155253.2|155123.2|155277.1|155147.1|155330.9|155173|155198.6|155050.5|824
1615253100000|2021-03-09 01:25:00|155278.6|155148.6|155332.3|155202.3|155545.9|155367.4|155269.1|155077.5|855
1615253400000|2021-03-09 01:30:00|155335.2|155205.2|155504.8|155296.2|155528.6|155340.3|155278.9|155102.5|807
1615253700000|2021-03-09 01:35:00|155503.1|155292.2|155427.2|155297.2|155636.4|155451.5|155391.7|155217.2|786
1615254000000|2021-03-09 01:40:00|155430.9|155300.9|155536.1|155319.6|155583.8|155386.9|155427.3|155235.2|722
1615254300000|2021-03-09 01:45:00|155531|155316.3|155558.1|155333.5|155600.8|155393.3|155441|155238|769
1615254600000|2021-03-09 01:50:00|155558.5|155332.4|155457.3|155327.3|155597.6|155403.9|155454.5|155293.7|736
1615254900000|2021-03-09 01:55:00|155459.5|155329.5|155600.3|155381.5|155616.7|155418.6|155446.8|155297.8|750
1615255200000|2021-03-09 02:00:00|155600.2|155382.4|155466.8|155224.8|155614.4|155382.4|155427.1|155185.1|885
1615255500000|2021-03-09 02:05:00|155477.1|155235.1|155433.1|155191.1|155495.8|155292.8|155402.9|155166.1|758
1615255800000|2021-03-09 02:10:00|155428.8|155186.8|155402.5|155166.1|155496.4|155254.4|155376.5|155134.5|719
1615256100000|2021-03-09 02:15:00|155405|155164.9|155352.5|155131.5|155414.4|155205.3|155319.4|155114.6|620
1615256400000|2021-03-09 02:20:00|155352.7|155130.6|155434|155193.6|155457|155260.1|155342.5|155120.2|693
1615256700000|2021-03-09 02:25:00|155432.8|155190.8|155394.4|155177|155440.9|155261.9|155298.9|155146.4|576
1615257000000|2021-03-09 02:30:00|155402.5|155163.6|155478.8|155236.8|155483.3|155280.5|155328.7|155118.1|648
1615257300000|2021-03-09 02:35:00|155478.1|155236.1|155439.7|155197.7|155478.5|155236.5|155352|155110|745
1615257600000|2021-03-09 02:40:00|155441|155199|155459.8|155217.8|155536.9|155307.3|155441|155199|679
1615257900000|2021-03-09 02:45:00|155456.9|155214.9|155390.4|155260.4|155465.7|155276.5|155390.4|155170.7|696
1615258200000|2021-03-09 02:50:00|155390.8|155260.8|155312.3|155182.3|155450.2|155260.8|155305.5|155118.6|690
1615258500000|2021-03-09 02:55:00|155369.1|155136.4|155230.8|155100.8|155370|155197.9|155199.7|155019.5|668
1615258800000|2021-03-09 03:00:00|155233.3|155103.3|155215.3|155085.3|155295.4|155143.7|155185.2|154998.3|707
1615259100000|2021-03-09 03:05:00|155226.5|155096.5|155228.6|154986.6|155274.6|155118.7|155152.3|154963.4|792
1615259400000|2021-03-09 03:10:00|155228.9|154986.9|155163.8|155033.8|155258.8|155074.2|155141.3|154939.2|606
1615259700000|2021-03-09 03:15:00|155164.5|155034.5|155159.1|155029.1|155248.3|155079.4|155106.4|154936.5|658
1615260000000|2021-03-09 03:20:00|155159.2|155029.2|154997.2|154867.2|155200.1|155049.5|154982.2|154794.6|707
1615260300000|2021-03-09 03:25:00|154995.1|154865.1|154993.5|154863.5|155057.4|154879.5|154963.3|154801.2|456
1615260600000|2021-03-09 03:30:00|154993.3|154863.3|155122.4|154902.6|155164.8|154984.2|154982|154822.5|524
1615260900000|2021-03-09 03:35:00|155128.7|154902.5|155178.1|154936.1|155187.6|154984.3|155080.8|154895.3|468
1615261200000|2021-03-09 03:40:00|155178.8|154936.8|155228.8|154986.8|155244.1|155014.3|155093.1|154908.1|462
1615261500000|2021-03-09 03:45:00|155232.7|154990.7|155222.9|155092.9|155288.7|155095.8|155179.2|154974.8|387
1615261800000|2021-03-09 03:50:00|155221.7|155091.7|155193.3|155063.3|155256.7|155097.7|155164.9|154967.8|567
1615262100000|2021-03-09 03:55:00|155192.4|155062.4|155182.2|155052.2|155239.6|155072.2|155165.2|154993|469
1615262400000|2021-03-09 04:00:00|155189.1|155059.1|155222.5|155001.5|155237.1|155072.5|155146.9|154991.2|554
1615262700000|2021-03-09 04:05:00|155178.2|155048.2|155221|154979|155242.2|155110.5|155165.5|154969.6|580
1615263000000|2021-03-09 04:10:00|155217|154980.2|155102.9|154972.9|155224.8|155027.2|155081.9|154939.9|581
1615263300000|2021-03-09 04:15:00|155101.6|154971.6|155114.1|154984.1|155132.1|155002.1|155088.5|154958.5|491
1615263600000|2021-03-09 04:20:00|155113.3|154983.3|155133.6|155003.6|155148.6|155018.6|155108.3|154978.3|432
1615263900000|2021-03-09 04:25:00|155136.2|155006.2|155142.1|155012.1|155226.6|155074.8|155125|154952.4|515
1615264200000|2021-03-09 04:30:00|155130.1|155000.1|155134.6|155004.6|155178.1|155021.6|155121.9|154952.7|464
1615264500000|2021-03-09 04:35:00|155132.4|155002.4|155158.7|155028.7|155197.6|155032.3|155113.5|154964.1|559
1615264800000|2021-03-09 04:40:00|155159.3|155029.3|155135.2|155005.2|155197.1|155033.6|155112.6|154936.1|507
1615265100000|2021-03-09 04:45:00|155138.2|155008.2|155130|155000|155179.2|155030|155116.2|154957.8|597
1615265400000|2021-03-09 04:50:00|155129.5|154999.5|155128.1|154998.1|155139.3|155009.3|155115.2|154985.2|421
1615265700000|2021-03-09 04:55:00|155130.7|155000.7|155133.2|155003.2|155147.2|155017.2|155126|154996|447
1615266000000|2021-03-09 05:00:00|155133.6|155003.6|155124.3|154994.3|155135.3|155005.3|155114.5|154984.5|440
1615266300000|2021-03-09 05:05:00|155124.8|154994.8|155166.8|155036.8|155186|155040.4|155082.3|154952.3|627
1615266600000|2021-03-09 05:10:00|155166.7|155036.7|155130.5|155000.5|155199.8|155036.7|155110.2|154963.6|564
1615266900000|2021-03-09 05:15:00|155130.1|155000.1|155139.6|155009.6|155199.9|155035.1|155085.4|154955.4|534
1615267200000|2021-03-09 05:20:00|155139.8|155009.8|155010.4|154880.4|155188.6|155058.6|154985|154855|559
1615267500000|2021-03-09 05:25:00|155005.5|154875.5|155024.7|154894.7|155029.2|154911.2|154989|154868.4|464
1615267800000|2021-03-09 05:30:00|155024.6|154894.6|154991.1|154861.1|155035|154915.6|154990.9|154860.9|390
1615268100000|2021-03-09 05:35:00|154991.7|154861.7|154983.3|154853.3|155008.2|154878.2|154969.1|154839.1|537
1615268400000|2021-03-09 05:40:00|154982.8|154852.8|154989.5|154859.5|154995.3|154865.3|154972.8|154842.8|402
1615268700000|2021-03-09 05:45:00|154987.7|154857.7|154992.2|154862.2|155029.9|154899.9|154979|154849|530
1615269000000|2021-03-09 05:50:00|154991.6|154861.6|154942.1|154812.1|155001.5|154871.5|154926.6|154782|559
1615269300000|2021-03-09 05:55:00|154940.5|154810.5|154936.4|154806.4|154989.8|154848.3|154902.4|154772.4|625
1615269600000|2021-03-09 06:00:00|154937.1|154807.1|154910.7|154780.7|154955.9|154825.9|154870.8|154740.8|652
1615269900000|2021-03-09 06:05:00|154910.6|154780.6|154910.3|154780.3|154939.9|154809.9|154886|154756|604
1615270200000|2021-03-09 06:10:00|154908.1|154778.1|154910.3|154780.3|154928.9|154809.8|154882.6|154752.6|440
1615270500000|2021-03-09 06:15:00|154911.3|154781.3|154917.8|154787.8|154950.2|154820.2|154873.6|154743.6|553
1615270800000|2021-03-09 06:20:00|154917|154787|154930|154800|154948.3|154818.3|154893|154774.4|529
1615271100000|2021-03-09 06:25:00|154930.4|154800.4|154879.8|154749.8|154949.5|154819.5|154820.9|154730.9|621
1615271400000|2021-03-09 06:30:00|154879.9|154749.9|154727.4|154597.4|154881.5|154751.5|154707|154577|529
1615271700000|2021-03-09 06:35:00|154721.7|154591.7|154726.5|154596.5|154747.2|154617.2|154706|154576|464
1615272000000|2021-03-09 06:40:00|154728.7|154598.7|154763.1|154633.1|154766.8|154636.8|154704.8|154574.8|452
1615272300000|2021-03-09 06:45:00|154759.4|154629.4|154835.2|154705.2|154844.2|154714.2|154753.8|154623.8|579
1615272600000|2021-03-09 06:50:00|154841|154711|154785|154655|154927.1|154797.1|154780|154650|608
1615272900000|2021-03-09 06:55:00|154781.9|154651.9|154865.5|154735.5|154880.1|154750.1|154771.4|154641.4|454
1615273200000|2021-03-09 07:00:00|154869.6|154739.6|155047.7|154917.7|155110.8|154964.2|154807.5|154697.8|781
1615273500000|2021-03-09 07:05:00|155047.8|154917.8|155062|154932|155077.8|154947.8|154974|154844|737
1615273800000|2021-03-09 07:10:00|155064.4|154934.4|154709|154579|155077|154947|154708.9|154578.9|776
1615274100000|2021-03-09 07:15:00|154705.9|154575.9|154407.3|154277.3|154710.1|154580.1|154327.8|154197.8|842
1615274400000|2021-03-09 07:20:00|154405.6|154275.6|154202.8|154072.8|154457.2|154327.2|154098.7|153964.8|960
1615274700000|2021-03-09 07:25:00|154193.1|154103.1|154241.7|154111.7|154397|154227.8|154153.3|154023.3|776
1615275000000|2021-03-09 07:30:00|154241.8|154111.8|153897.5|153767.5|154248.3|154118.3|153861.9|153742.4|828
1615275300000|2021-03-09 07:35:00|153897.8|153767.8|153915.1|153825.1|153991.2|153869.6|153886.8|153763|844
1615275600000|2021-03-09 07:40:00|153934.2|153804.2|154021.8|153891.8|154106.2|153976.2|153905|153796.4|864
1615275900000|2021-03-09 07:45:00|154017.3|153887.3|153868|153738|154124.2|153994.2|153867.5|153737.5|871
1615276200000|2021-03-09 07:50:00|153867.7|153737.7|153861.2|153731.2|153868.6|153745|153598.2|153489.4|848
1615276500000|2021-03-09 07:55:00|153867|153737|153861.7|153731.7|153876.5|153746.5|153736.9|153645.9|840
1615276800000|2021-03-09 08:00:00|153870.3|153740.3|154099.1|153969.1|154120.7|154027.3|153854.2|153724.2|966
1615277100000|2021-03-09 08:05:00|154117.7|153987.7|153946.1|153816.1|154117.7|153987.7|153908.5|153778.5|969
1615277400000|2021-03-09 08:10:00|153920.5|153830.5|154018|153888|154123.4|154033.4|153887.8|153772|829
1615277700000|2021-03-09 08:15:00|154017.5|153887.5|153926.5|153836.5|154116.2|153986.2|153811.1|153702.1|986
1615278000000|2021-03-09 08:20:00|153929.3|153839.3|153941.4|153811.4|154075.1|153964.6|153896.2|153787.7|1014
1615278300000|2021-03-09 08:25:00|153940|153810|153852.4|153722.4|154055.5|153943.8|153801.4|153671.4|1014
1615278600000|2021-03-09 08:30:00|153847.7|153717.7|153747.3|153617.3|153928.1|153798.1|153682.3|153570|1038
1615278900000|2021-03-09 08:35:00|153747.1|153617.1|153728.8|153638.8|153919|153789|153728.8|153617.1|858
1615279200000|2021-03-09 08:40:00|153734.1|153644.1|153767.9|153677.9|153797.6|153683.8|153630.4|153500.4|946
1615279500000|2021-03-09 08:45:00|153768|153678|153952|153822|154032.1|153911.7|153738|153648|961
1615279800000|2021-03-09 08:50:00|153951.5|153821.5|153837.5|153707.5|153982.5|153852.5|153669.3|153539.3|937
1615280100000|2021-03-09 08:55:00|153839.9|153709.9|153941.7|153811.7|153942.8|153830.2|153792.7|153665.1|949
1615280400000|2021-03-09 09:00:00|153940.9|153810.9|153869.8|153739.8|154021.3|153918.7|153804|153691.6|912
1615280700000|2021-03-09 09:05:00|153869.4|153739.4|154002.5|153912.5|154020|153930|153773.2|153653.6|894
1615281000000|2021-03-09 09:10:00|154003.8|153913.8|153915.2|153785.2|154160.3|154059.7|153760.7|153650.9|959
1615281300000|2021-03-09 09:15:00|153917.4|153787.4|153945.9|153815.9|153993.9|153863.9|153720.4|153630.4|924
1615281600000|2021-03-09 09:20:00|153946|153816|153970.7|153840.7|154079.1|153949.1|153749.3|153641.9|956
1615281900000|2021-03-09 09:25:00|153971.5|153841.5|153948.4|153706.4|154011|153881|153760.2|153659.3|843
1615282200000|2021-03-09 09:30:00|153944.1|153702.1|153761.2|153631.2|153952.2|153768.9|153556.7|153434.5|841
1615282500000|2021-03-09 09:35:00|153760.3|153630.3|153794.1|153704.1|153796.1|153706.1|153695.6|153605.6|767
1615282800000|2021-03-09 09:40:00|153794.3|153704.3|153904.6|153814.6|153956.7|153836.6|153713.1|153623.1|759
1615283100000|2021-03-09 09:45:00|153913.6|153823.6|153899.1|153809.1|153969.8|153847.4|153766.3|153673.1|741
1615283400000|2021-03-09 09:50:00|153901|153811|153649.7|153559.7|153901|153811|153608|153495.3|791
1615283700000|2021-03-09 09:55:00|153649.2|153559.2|153480.4|153390.4|153696.8|153606.8|153312.1|153207.1|923
1615284000000|2021-03-09 10:00:00|153472.7|153382.7|153413.5|153283.5|153502|153412|153142.9|153052.9|856
1615284300000|2021-03-09 10:05:00|153414.5|153284.5|153391.6|153261.6|153447|153346.3|153303.6|153195.8|879
1615284600000|2021-03-09 10:10:00|153391.5|153261.5|153605.8|153475.8|153667.5|153537.5|153309.7|153219.7|910
1615284900000|2021-03-09 10:15:00|153611.9|153481.9|153672.2|153582.2|153704.3|153614.3|153481|153351|896
1615285200000|2021-03-09 10:20:00|153645.9|153555.9|153635.8|153545.8|153656.9|153563.6|153467|153377|905
1615285500000|2021-03-09 10:25:00|153645.4|153555.4|153745.9|153655.9|153823.3|153733.3|153633.9|153543.9|841
1615285800000|2021-03-09 10:30:00|153751.5|153661.5|153645.7|153555.7|153855|153746.2|153640.6|153550.6|819
1615286100000|2021-03-09 10:35:00|153643|153553|153700.1|153610.1|153805.9|153698.9|153611.6|153498|878
1615286400000|2021-03-09 10:40:00|153699.2|153609.2|153775|153685|153806.7|153716.7|153664.1|153552.3|893
1615286700000|2021-03-09 10:45:00|153777.3|153687.3|153802.6|153712.6|153907.7|153797.2|153705.2|153586.4|840
1615287000000|2021-03-09 10:50:00|153803.3|153713.3|153497|153407|153805.3|153715.3|153488.8|153379.9|966
1615287300000|2021-03-09 10:55:00|153496.7|153406.7|153504.5|153374.5|153659|153569|153462.5|153354.1|883
1615287600000|2021-03-09 11:00:00|153493.7|153363.7|153499.1|153369.1|153588.2|153467.2|153422.2|153292.2|973
1615287900000|2021-03-09 11:05:00|153498.3|153368.3|153383.3|153253.3|153538.2|153421.6|153325|153221.7|956
1615288200000|2021-03-09 11:10:00|153384.8|153254.8|153325.5|153195.5|153390.1|153260.1|153205|153115|940
1615288500000|2021-03-09 11:15:00|153328.6|153198.6|153167|153077|153328.9|153210.8|153107.8|153017.8|825
1615288800000|2021-03-09 11:20:00|153165.4|153075.4|153106.7|153016.7|153166.8|153076.8|153026.5|152936.5|764
1615289100000|2021-03-09 11:25:00|153106.4|153016.4|153024.4|152934.4|153161.3|153071.3|153019.9|152929.9|695
1615289400000|2021-03-09 11:30:00|153024.3|152934.3|153103.3|153013.3|153119|153014.6|152885.3|152787.7|869
1615289700000|2021-03-09 11:35:00|153103.5|153013.5|153060.1|152930.1|153116.7|153025.3|152956.7|152866|737
1615290000000|2021-03-09 11:40:00|153060|152930|153159.6|153069.6|153211.3|153121.3|153016.5|152926.5|750
1615290300000|2021-03-09 11:45:00|153160.4|153070.4|153042.7|152952.7|153190|153100|153035.6|152924.2|740
1615290600000|2021-03-09 11:50:00|153043.1|152953.1|153269.3|153179.3|153311.7|153196.4|153029.7|152939.7|789
1615290900000|2021-03-09 11:55:00|153274|153184|153649.5|153559.5|153649.5|153559.5|153148.6|153018.6|746
1615291200000|2021-03-09 12:00:00|153646.8|153556.8|153559|153469|153657.8|153558.6|153468.4|153378.4|786
1615291500000|2021-03-09 12:05:00|153558.1|153468.1|153610|153480|153755.9|153625.9|153526.9|153407.3|877
1615291800000|2021-03-09 12:10:00|153610.8|153480.8|153654.1|153564.1|153715.9|153611.7|153580.8|153450.8|804
1615292100000|2021-03-09 12:15:00|153654.3|153564.3|153704.7|153574.7|153727|153637|153577.7|153487.7|895
1615292400000|2021-03-09 12:20:00|153707.5|153577.5|153633.5|153503.5|153711.2|153619.8|153567.4|153437.4|887
1615292700000|2021-03-09 12:25:00|153629.8|153499.8|153575.9|153485.9|153689.6|153559.6|153554.4|153443.1|889
1615293000000|2021-03-09 12:30:00|153574.1|153484.1|153819.1|153729.1|153847.7|153754.8|153574.1|153484.1|815
1615293300000|2021-03-09 12:35:00|153818.8|153728.8|153904.6|153814.6|153944.5|153854.5|153811.7|153721.7|739
1615293600000|2021-03-09 12:40:00|153905|153815|154006.6|153916.6|154015.6|153925.6|153849.5|153759.5|754
1615293900000|2021-03-09 12:45:00|154006.3|153916.3|154121.3|154031.3|154130.1|154033|153953.3|153863.3|759
1615294200000|2021-03-09 12:50:00|154121.8|154031.8|154152.6|154062.6|154167.5|154063.3|154027.8|153937.8|844
1615294500000|2021-03-09 12:55:00|154151.7|154061.7|154144.1|154054.1|154153.5|154063.5|154035.9|153918.6|831
1615294800000|2021-03-09 13:00:00|154144.2|154054.2|153925.1|153835.1|154145.7|154055.7|153911.3|153799.8|949
1615295100000|2021-03-09 13:05:00|153926.8|153836.8|153994.2|153904.2|154090.2|153977.8|153887.3|153797.3|936
1615295400000|2021-03-09 13:10:00|153995.6|153905.6|154018.9|153928.9|154082.2|153992.2|153964.5|153874.5|900
1615295700000|2021-03-09 13:15:00|154020.6|153930.6|154201.8|154111.8|154298.8|154168.8|153991.9|153901.9|943
1615296000000|2021-03-09 13:20:00|154202.5|154112.5|154291.2|154161.2|154381.2|154291.2|154086.1|153996.1|982
1615296300000|2021-03-09 13:25:00|154294|154164|154342.4|154212.4|154437.5|154327.8|154183.9|154071.6|876
1615296600000|2021-03-09 13:30:00|154345.6|154215.6|154244.5|154114.5|154351.2|154237.5|154211.9|154081.9|935
1615296900000|2021-03-09 13:35:00|154246.8|154116.8|154236.4|154106.4|154350.1|154260.1|154086.7|153992.9|919
1615297200000|2021-03-09 13:40:00|154239.4|154109.4|154232.5|154102.5|154345.5|154223.1|154193.4|154063.4|949
1615297500000|2021-03-09 13:45:00|154233|154103|154151.1|154021.1|154309.6|154183.9|154051.4|153927.3|977
1615297800000|2021-03-09 13:50:00|154149.7|154019.7|154036.5|153946.5|154164.7|154043.5|154023.8|153933.8|946
1615298100000|2021-03-09 13:55:00|154036.3|153946.3|154038.2|153948.2|154060.4|153963.5|153911.9|153821.9|909
1615298400000|2021-03-09 14:00:00|154058.7|153928.7|153911.5|153821.5|154075|153947.9|153829.8|153739.8|821
1615298700000|2021-03-09 14:05:00|153915.2|153825.2|153891.1|153801.1|153933.5|153843.5|153729.4|153612.2|902
1615299000000|2021-03-09 14:10:00|153891.2|153801.2|153713.5|153623.5|154007.5|153891.9|153697|153588.5|804
1615299300000|2021-03-09 14:15:00|153714.2|153624.2|153778.9|153648.9|153817.2|153700.1|153597.2|153489.5|962
1615299600000|2021-03-09 14:20:00|153773.5|153643.5|153911.2|153781.2|153991.7|153882.8|153724.7|153621.3|687
1615299900000|2021-03-09 14:25:00|153909.7|153779.7|153687.2|153557.2|153909.7|153794.9|153552.6|153462.3|730
1615300200000|2021-03-09 14:30:00|153686.7|153556.7|153459.9|153329.9|153837.6|153726.2|153452|153322|816
1615300500000|2021-03-09 14:35:00|153460.3|153330.3|153474.5|153344.5|153533.4|153403.4|153313.3|153200.7|816
1615300800000|2021-03-09 14:40:00|153475.2|153345.2|153695.6|153565.6|153798.9|153690.4|153455.8|153345|794
1615301100000|2021-03-09 14:45:00|153681.4|153551.4|153800.2|153710.2|153836.5|153724.4|153604.4|153514.4|795
1615301400000|2021-03-09 14:50:00|153800|153710|153619.2|153529.2|153900.6|153809.6|153555.5|153440.7|797
1615301700000|2021-03-09 14:55:00|153623.5|153533.5|153731.6|153601.6|153774.7|153651.5|153575.3|153463.9|842
1615302000000|2021-03-09 15:00:00|153733.2|153603.2|153691.4|153561.4|153733.2|153603.2|153485.9|153370.8|985
1615302300000|2021-03-09 15:05:00|153691.1|153561.1|153435.1|153345.1|153740.6|153610.6|153394.8|153292|1030
1615302600000|2021-03-09 15:10:00|153434.1|153344.1|153547.4|153417.4|153566.3|153460.2|153404.1|153291.5|924
1615302900000|2021-03-09 15:15:00|153540.9|153410.9|153465.9|153335.9|153567.5|153443.4|153417.2|153312.2|992
1615303200000|2021-03-09 15:20:00|153465|153335|153655.1|153525.1|153725.8|153616.9|153385.5|153291.4|971
1615303500000|2021-03-09 15:25:00|153575.2|153485.2|153720.9|153590.9|153735.1|153605.1|153488|153374.3|975
1615303800000|2021-03-09 15:30:00|153718.9|153588.9|153665.3|153535.3|153873.4|153761.3|153641.7|153511.7|1038
1615304100000|2021-03-09 15:35:00|153662.8|153532.8|153809.4|153679.4|153816.7|153694.5|153616.1|153497.5|941
1615304400000|2021-03-09 15:40:00|153807.8|153677.8|153824.2|153694.2|153870.6|153775.5|153771.6|153650.8|925
1615304700000|2021-03-09 15:45:00|153821.5|153691.5|154041.4|153911.4|154090.7|153976.2|153790.4|153677.8|942
1615305000000|2021-03-09 15:50:00|154042.5|153912.5|154136.4|154006.4|154159.4|154029.4|153957.8|153841.2|947
1615305300000|2021-03-09 15:55:00|154137.4|154007.4|154314|154184|154437.8|154347.8|154121.3|153992.1|971
1615305600000|2021-03-09 16:00:00|154301.8|154171.8|154134.5|154004.5|154342.6|154240.2|154134.5|154004.5|931
1615305900000|2021-03-09 16:05:00|154128.4|153998.4|154234.2|154104.2|154234.3|154110.4|154096.1|153977.7|957
1615306200000|2021-03-09 16:10:00|154234.4|154104.4|154183.3|154053.3|154266.4|154161.5|154107.8|154005.6|876
1615306500000|2021-03-09 16:15:00|154184.6|154054.6|154164.3|154074.3|154268.4|154170.1|154129.2|154019.9|896
1615306800000|2021-03-09 16:20:00|154162.2|154072.2|154187.9|154097.9|154244|154118.2|154128.2|154007|838
1615307100000|2021-03-09 16:25:00|154188.1|154098.1|154167.1|154037.1|154191|154101|153930.5|153800.5|895
1615307400000|2021-03-09 16:30:00|154161.1|154031.1|154131.8|154001.8|154165|154049.7|154068.7|153950.1|864
1615307700000|2021-03-09 16:35:00|154132.1|154002.1|153914.1|153784.1|154163.6|154046.9|153871.3|153763.4|954
1615308000000|2021-03-09 16:40:00|153915.7|153785.7|153826|153696|153919.3|153801.6|153680.2|153550.2|913
1615308300000|2021-03-09 16:45:00|153824.5|153694.5|153749.7|153619.7|153878|153788|153720.4|153608.2|917
1615308600000|2021-03-09 16:50:00|153755.8|153625.8|153932.9|153802.9|153958.2|153841.9|153725.2|153595.2|875
1615308900000|2021-03-09 16:55:00|153933|153803|153849|153719|153980.9|153850.9|153785.3|153655.3|877
1615309200000|2021-03-09 17:00:00|153849.8|153719.8|153821.5|153691.5|153899.5|153795.5|153736.7|153615.2|822
1615309500000|2021-03-09 17:05:00|153820.8|153690.8|153713.6|153583.6|153820.8|153705.5|153676.8|153555.7|768
1615309800000|2021-03-09 17:10:00|153712.6|153582.6|153733.1|153603.1|153838.6|153734.2|153689.7|153565.9|760
1615310100000|2021-03-09 17:15:00|153735.7|153605.7|153812.8|153682.8|153812.8|153686.7|153637.6|153523.9|806
1615310400000|2021-03-09 17:20:00|153814.6|153684.6|153729.2|153599.2|153881.2|153771.3|153694|153564|802
1615310700000|2021-03-09 17:25:00|153730.8|153600.8|153612.7|153482.7|153751.4|153621.4|153572.6|153457.6|761
1615311000000|2021-03-09 17:30:00|153587.3|153497.3|153429.6|153339.6|153607|153497.3|153416.4|153304.5|750
1615311300000|2021-03-09 17:35:00|153433.9|153343.9|153505|153375|153507.2|153398|153422|153312.2|590
1615311600000|2021-03-09 17:40:00|153503.9|153373.9|153389.9|153299.9|153503.9|153398.9|153374.1|153259.6|559
1615311900000|2021-03-09 17:45:00|153420.5|153290.5|153424.2|153334.2|153453.6|153339|153385.4|153282.5|526
1615312200000|2021-03-09 17:50:00|153417.3|153327.3|153385.5|153295.5|153454.1|153342.1|153366.5|153268.1|713
1615312500000|2021-03-09 17:55:00|153384.8|153294.8|153438.6|153348.6|153470|153355|153371.7|153275|683
1615312800000|2021-03-09 18:00:00|153432.1|153342.1|153204.5|153074.5|153458.2|153342.1|153100.3|152990.7|809
1615313100000|2021-03-09 18:05:00|153205.2|153075.2|153148.8|153058.8|153256.9|153091.5|153108.6|152992.4|765
1615313400000|2021-03-09 18:10:00|153148.6|153058.6|153167|153077|153202.3|153112.3|153116.4|152986.4|826
1615313700000|2021-03-09 18:15:00|153164.1|153074.1|153122.9|153032.9|153189.8|153080.5|153112.7|152982.7|891
1615314000000|2021-03-09 18:20:00|153119.6|153029.6|153131.3|153001.3|153159|153064.8|153068.4|152955|869
1615314300000|2021-03-09 18:25:00|153132.6|153002.6|153074.7|152984.7|153158.5|153034.1|153071.7|152923.2|849
1615314600000|2021-03-09 18:30:00|153074.5|152984.5|153143|153013|153164.7|153051|153030.5|152904.8|699
1615314900000|2021-03-09 18:35:00|153143.9|153013.9|152940.4|152850.4|153165.8|153059.9|152940.4|152845.4|490
1615315200000|2021-03-09 18:40:00|152964.6|152834.6|152988|152898|153032.1|152911.5|152939|152833.9|625
1615315500000|2021-03-09 18:45:00|152988.1|152898.1|153161.4|153071.4|153174.1|153072.9|152985.1|152895.1|657
1615315800000|2021-03-09 18:50:00|153159.2|153069.2|153157.9|153067.9|153179.9|153080.8|153126.3|153036.3|768
1615316100000|2021-03-09 18:55:00|153163.6|153073.6|153047.6|152957.6|153172.4|153079.3|153010|152913.1|795
1615316400000|2021-03-09 19:00:00|153045.5|152955.5|153034.2|152944.2|153077.4|152966.5|152993.9|152901.3|845
1615316700000|2021-03-09 19:05:00|153034.5|152944.5|153053.4|152923.4|153079.3|152959|152992.5|152882|859
1615317000000|2021-03-09 19:10:00|153058.1|152928.1|153031.3|152941.3|153081.6|152989|153013.9|152915.5|791
1615317300000|2021-03-09 19:15:00|153022.3|152932.3|153069.8|152939.8|153116.2|152993.8|153021.6|152924.4|678
1615317600000|2021-03-09 19:20:00|153069.6|152939.6|153005.5|152915.5|153083.6|152959.4|152950.7|152857.2|709
1615317900000|2021-03-09 19:25:00|153010.1|152920.1|153058.5|152928.5|153147.4|153037.8|152992.8|152879.6|742
1615318200000|2021-03-09 19:30:00|153067|152937|153073.1|152943.1|153093.1|152978.5|153029.3|152908.1|553
1615318500000|2021-03-09 19:35:00|153069.5|152939.5|153059.7|152929.7|153073.8|152966.7|153033.2|152915.2|389
1615318800000|2021-03-09 19:40:00|153054.5|152924.5|153032.6|152902.6|153095.9|152937.8|153019.2|152867.1|276
1615319100000|2021-03-09 19:45:00|153033.2|152903.2|153030.1|152900.1|153091.8|152961.8|152994.5|152874.8|601
1615319400000|2021-03-09 19:50:00|153029.8|152899.8|152982.1|152892.1|153059.2|152929.2|152962.8|152863.8|601
1615319700000|2021-03-09 19:55:00|152982.5|152892.5|152950.5|152860.5|153018.6|152911|152933|152836.4|607
1615320000000|2021-03-09 20:00:00|152951.6|152861.6|152930.5|152840.5|152993.8|152900.8|152909.1|152819.1|556
1615320300000|2021-03-09 20:05:00|152929.7|152839.7|152814.3|152684.3|152931.8|152841.8|152750.4|152638.8|702
1615320600000|2021-03-09 20:10:00|152815.5|152685.5|152839.2|152709.2|152861.6|152721.6|152774.5|152658.7|641
1615320900000|2021-03-09 20:15:00|152840|152710|152868|152738|152883.9|152753.9|152811.6|152702.2|801
1615321200000|2021-03-09 20:20:00|152870.5|152740.5|152907.3|152817.3|152939.8|152826.5|152826.8|152711.2|748
1615321500000|2021-03-09 20:25:00|152905.1|152815.1|152915|152825|152954.6|152835.1|152892.6|152797.6|487
1615321800000|2021-03-09 20:30:00|152924.8|152834.8|152873.3|152783.3|152966.9|152839.2|152849.8|152719.8|694
1615322100000|2021-03-09 20:35:00|152873|152783|152896.8|152806.8|152987.3|152880.4|152858|152746.7|799
1615322400000|2021-03-09 20:40:00|152896.3|152806.3|152962|152872|153001.5|152889|152883.8|152779.7|767
1615322700000|2021-03-09 20:45:00|152964.8|152874.8|153018.7|152888.7|153029.1|152902.2|152953.8|152839.5|541
1615323000000|2021-03-09 20:50:00|153022.4|152892.4|152965.2|152835.2|153085.2|152974.2|152959.2|152829.2|719
1615323300000|2021-03-09 20:55:00|152967.9|152837.9|153031.1|152901.1|153031.4|152929.6|152963.4|152833.4|584
1615323600000|2021-03-09 21:00:00|153011.7|152881.7|152943.9|152813.9|153022.1|152900.9|152881.3|152751.3|681
1615323900000|2021-03-09 21:05:00|152944.9|152814.9|153013.6|152883.6|153042.4|152931.1|152920.5|152790.5|472
1615324200000|2021-03-09 21:10:00|153012.1|152882.1|153029.5|152899.5|153034.6|152912.5|152991.9|152863|347
1615324500000|2021-03-09 21:15:00|153030|152900|153010.1|152880.1|153030|152904.1|152971.7|152842.5|393
1615324800000|2021-03-09 21:20:00|153010.6|152880.6|153039.3|152909.3|153039.3|152909.3|152982.5|152862.9|278
1615325100000|2021-03-09 21:25:00|153039.4|152909.4|153164.6|153034.6|153164.9|153041.5|153013.5|152898.1|372
1615325400000|2021-03-09 21:30:00|153160.6|153030.6|152959.3|152829.3|153169.2|153039.2|152920|152790|515
1615325700000|2021-03-09 21:35:00|152977|152847|153014.7|152884.7|153147|152980.7|152973.4|152839.1|411
1615326000000|2021-03-09 21:40:00|153010.9|152880.9|153037|152907|153037.1|152907.1|152993.5|152863.5|123
1615326300000|2021-03-09 21:45:00|153031.5|152901.5|153010.9|152880.9|153080.2|152901.5|152989.5|152826.7|154
1615326600000|2021-03-09 21:50:00|153058.9|152828.8|153146.5|152904.5|153200|152995.8|152912.5|152745.1|562
1615326900000|2021-03-09 21:55:00|153149.4|152907.4|153106|152864|153171|152975.4|153067.1|152825.1|369
1615327200000|2021-03-09 22:00:00|153128.9|152886.9|153095.1|152853.1|153149.2|152907.2|153057.3|152815.3|87
1615327500000|2021-03-09 22:05:00|153116.7|152874.7|153118.6|152876.6|153138.5|152896.5|153019.8|152777.8|128
1615327800000|2021-03-09 22:10:00|153117.9|152875.9|153121|152879|153130.5|152888.5|153060.6|152818.6|114
1615328100000|2021-03-09 22:15:00|153041.2|152799.2|153112.7|152870.7|153235.1|152993.1|153041.2|152799.2|354
1615328400000|2021-03-09 22:20:00|153116.2|152874.2|153112.1|152870.1|153128.5|152886.5|153042.6|152800.6|140
1615328700000|2021-03-09 22:25:00|153120.6|152878.6|153120.9|152878.9|153128.5|152886.5|153043|152801|92
1615329000000|2021-03-09 22:30:00|153124.8|152882.8|153112|152870|153133.8|152891.8|153069.6|152827.6|284
1615329300000|2021-03-09 22:35:00|153073|152831|153121.9|152879.9|153146.6|152904.6|153073|152831|231
1615329600000|2021-03-09 22:40:00|153122.3|152880.3|153116.6|152874.6|153127.1|152885.1|153060.8|152818.8|126
1615329900000|2021-03-09 22:45:00|153111.3|152869.3|153117.4|152875.4|153126.5|152884.5|153109.2|152867.2|206
1615330200000|2021-03-09 22:50:00|153116.6|152874.6|153080.1|152838.1|153140.2|152898.2|153066.5|152824.5|114
1615330500000|2021-03-09 22:55:00|153066.5|152824.5|153109.7|152867.7|153143.6|152901.6|153066.5|152824.5|117
1615330800000|2021-03-09 23:00:00|153115.8|152873.8|153004.6|152762.6|153125.6|152883.6|153002.3|152762.5|424
1615331100000|2021-03-09 23:05:00|153004.5|152762.5|152996.8|152779.4|153111.9|152869.9|152963.4|152762.5|411
1615331400000|2021-03-09 23:10:00|152996.6|152779.6|153069.8|152827.8|153098.5|152856.5|152950.4|152770.8|386
1615331700000|2021-03-09 23:15:00|153069.5|152827.5|153048.1|152806.1|153088.3|152848.3|152977.7|152791.3|298
1615332000000|2021-03-09 23:20:00|153049.9|152807.9|153073.3|152831.3|153075.3|152837.5|152966|152778.2|387
1615332300000|2021-03-09 23:25:00|153074.5|152832.5|153078.7|152836.7|153108.7|152866.7|153048.2|152806.2|373
1615332600000|2021-03-09 23:30:00|153076.2|152834.2|153113.1|152871.1|153153.2|152911.2|153012.7|152770.7|488
1615332900000|2021-03-09 23:35:00|153116.2|152874.2|153125.6|152883.6|153218.2|152976.2|153021.5|152837|493
1615333200000|2021-03-09 23:40:00|153124.8|152882.8|153252.3|153010.3|153259.2|153017.2|153059.5|152817.5|422
1615333500000|2021-03-09 23:45:00|153253.8|153011.8|153073.7|152943.7|153257.2|153015.2|153038.7|152796.7|450
1615333800000|2021-03-09 23:50:00|153106.8|152904.1|153155.6|153025.6|153198.3|153027|153036.2|152806.4|441
1615334100000|2021-03-09 23:55:00|153155.7|153025.7|153026.5|152792.6|153187.2|153027.6|152981|152783.8|507
1615334400000|2021-03-10 00:00:00|153030|152794.6|153139|153009|153185.8|153014.7|153018.5|152781.8|537
1615334700000|2021-03-10 00:05:00|153138.2|153008.2|153147.3|153017.3|153172.3|153033.5|153124.8|152965.2|391
1615335000000|2021-03-10 00:10:00|153142|153012|153118.5|152876.5|153204.6|153029.8|153062.8|152871.9|464
1615335300000|2021-03-10 00:15:00|153118.4|152876.4|153131.1|153001.1|153204.7|153031.5|153101.2|152873.1|398
1615335600000|2021-03-10 00:20:00|153130.6|153000.6|153156|153026|153176|153046|153115.7|152985.7|337
1615335900000|2021-03-10 00:25:00|153156.3|153026.3|153156.1|153026.1|153168.9|153038.9|153141.3|153011.3|219
1615336200000|2021-03-10 00:30:00|153156.9|153026.9|153148.8|153018.8|153167|153037|153142.1|153012.1|232
1615336500000|2021-03-10 00:35:00|153146.5|153016.5|153075.9|152945.9|153166.9|153036.9|153075.4|152905.5|271
1615336800000|2021-03-10 00:40:00|153076.1|152946.1|153266.1|153136.1|153290.9|153143.2|153073.2|152943.2|479
1615337100000|2021-03-10 00:45:00|153264.5|153134.5|153177.9|153047.9|153294.1|153138.9|153142.9|152969.1|496
1615337400000|2021-03-10 00:50:00|153176.8|153046.8|153208.7|153078.7|153276.5|153107.4|153159.2|153029.2|431
1615337700000|2021-03-10 00:55:00|153208|153078|153225.7|153017.6|153239.8|153088.2|153166.9|152987.3|519
1615338000000|2021-03-10 01:00:00|153224.9|153018.8|153074.9|152944.9|153243.5|153065.4|153068.6|152864.6|447
1615338300000|2021-03-10 01:05:00|153072.5|152942.5|153231.6|152989.6|153249.5|153007.5|153017.3|152840.8|469
1615338600000|2021-03-10 01:10:00|153239.9|152997.9|153174.6|152932.6|153255|153013|152990.9|152805.2|702
1615338900000|2021-03-10 01:15:00|153174.9|152932.9|153177|152935|153204.3|152962.3|153149.1|152923.6|508
1615339200000|2021-03-10 01:20:00|153176.9|152934.9|153207.4|152965.4|153233.1|153017|153107.6|152896.6|737
1615339500000|2021-03-10 01:25:00|153208.5|152966.5|153159.8|152917.8|153234.7|152992.7|153144.6|152903.2|606
1615339800000|2021-03-10 01:30:00|153154|152912|153272.9|153056.3|153323.8|153096.2|153142.2|152900.2|737
1615340100000|2021-03-10 01:35:00|153273.5|153054.8|153293.5|153163.5|153306.9|153163.5|153204.4|153021.9|619
1615340400000|2021-03-10 01:40:00|153291.4|153161.4|153284|153154|153303.2|153173.2|153236.7|153059|574
1615340700000|2021-03-10 01:45:00|153287.4|153157.4|153266.8|153136.8|153291|153161|153228.5|153098.5|562
1615341000000|2021-03-10 01:50:00|153266.4|153136.4|153245.2|153115.2|153310.6|153162.2|153235.5|153051.2|503
1615341300000|2021-03-10 01:55:00|153244.8|153114.8|153300.4|153170.4|153313.1|153183.1|153242.5|153042.4|474
1615341600000|2021-03-10 02:00:00|153300.7|153170.7|153313.8|153183.8|153322.1|153192.1|153274.8|153144.8|461
1615341900000|2021-03-10 02:05:00|153314.1|153184.1|153424.3|153294.3|153489.5|153321|153299.4|153169.4|599
1615342200000|2021-03-10 02:10:00|153416.6|153286.6|153493.2|153363.2|153505|153363.2|153391.6|153220.9|634
1615342500000|2021-03-10 02:15:00|153493.8|153363.8|153458.9|153328.9|153507.6|153377.6|153443.3|153313.3|570
1615342800000|2021-03-10 02:20:00|153459.5|153329.5|153434.7|153304.7|153511.6|153354.4|153431.7|153247.4|463
1615343100000|2021-03-10 02:25:00|153431.7|153301.7|153462.6|153332.6|153487.2|153336.1|153417|153275.1|559
1615343400000|2021-03-10 02:30:00|153463.5|153333.5|153459.3|153329.3|153488.3|153358.3|153438.2|153308.2|595
1615343700000|2021-03-10 02:35:00|153460.8|153330.8|153468.1|153338.1|153503.9|153352.9|153446.6|153279|545
1615344000000|2021-03-10 02:40:00|153468.3|153338.3|153463.8|153333.8|153511.7|153352.4|153451.3|153302|553
1615344300000|2021-03-10 02:45:00|153463.5|153333.5|153448.6|153318.6|153465.6|153335.6|153436.8|153306.8|554
1615344600000|2021-03-10 02:50:00|153451.4|153321.4|153461.9|153331.9|153467.7|153337.7|153429.1|153299.1|407
1615344900000|2021-03-10 02:55:00|153462.6|153332.6|153445.4|153315.4|153488|153338.2|153426.8|153246|540
1615345200000|2021-03-10 03:00:00|153446|153316|153440|153310|153491.9|153338.4|153428.2|153273.6|441
1615345500000|2021-03-10 03:05:00|153439.8|153309.8|153436.9|153306.9|153457.4|153327.4|153406|153276|421
1615345800000|2021-03-10 03:10:00|153438.9|153308.9|153390.2|153260.2|153448|153318|153390.2|153260.2|525
1615346100000|2021-03-10 03:15:00|153393.2|153263.2|153389.1|153259.1|153422.8|153272.3|153364.3|153173.2|698
1615346400000|2021-03-10 03:20:00|153396.3|153266.3|153426.3|153296.3|153474.7|153300.6|153394.4|153196.2|495
1615346700000|2021-03-10 03:25:00|153428.5|153298.5|153430.8|153300.8|153473.5|153317.6|153400.5|153191.8|521
1615347000000|2021-03-10 03:30:00|153430.2|153300.2|153422|153292|153505.6|153336.8|153367.3|153206.5|600
1615347300000|2021-03-10 03:35:00|153423.8|153293.8|153405.2|153275.2|153483.8|153331.7|153358.6|153193.6|568
1615347600000|2021-03-10 03:40:00|153405.7|153275.7|153419.3|153289.3|153493.6|153325.5|153356.9|153189.4|590
1615347900000|2021-03-10 03:45:00|153421.8|153291.8|153408.3|153278.3|153435.9|153305.9|153361|153231|556
1615348200000|2021-03-10 03:50:00|153406.3|153276.3|153429|153299|153484.6|153325.1|153396.5|153225.8|522
1615348500000|2021-03-10 03:55:00|153427.7|153297.7|153474.1|153384.1|153496.4|153390|153403.3|153224.5|485
1615348800000|2021-03-10 04:00:00|153475|153385|153400.7|153270.7|153511.8|153400.2|153375|153245|444
1615349100000|2021-03-10 04:05:00|153401.2|153271.2|153407.6|153277.6|153419.2|153289.2|153387.1|153257.1|399
1615349400000|2021-03-10 04:10:00|153406.7|153276.7|153392.4|153262.4|153446.7|153283.3|153383.2|153224.9|434
1615349700000|2021-03-10 04:15:00|153391.8|153261.8|153388.7|153258.7|153396.4|153266.4|153379.1|153249.1|261
1615350000000|2021-03-10 04:20:00|153388.6|153258.6|153392.2|153262.2|153425.4|153295.4|153380.5|153250.5|286
1615350300000|2021-03-10 04:25:00|153392.3|153262.3|153427.6|153297.6|153475.4|153318.3|153381.3|153214.3|491
1615350600000|2021-03-10 04:30:00|153428.7|153298.7|153409.4|153279.4|153466.5|153310.5|153400.4|153230|481
1615350900000|2021-03-10 04:35:00|153410.7|153280.7|153418.4|153288.4|153478.9|153309.6|153400.4|153236.8|448
1615351200000|2021-03-10 04:40:00|153417.5|153287.5|153419.7|153289.7|153467.2|153303.4|153398.7|153231.8|445
1615351500000|2021-03-10 04:45:00|153420|153290|153406.8|153276.8|153456.9|153304.5|153401.8|153244.1|462
1615351800000|2021-03-10 04:50:00|153406.9|153276.9|153417.9|153287.9|153464.1|153300.5|153396.4|153211.5|405
1615352100000|2021-03-10 04:55:00|153419.3|153289.3|153420.9|153290.9|153442.5|153312.5|153409|153279|374
1615352400000|2021-03-10 05:00:00|153420.4|153290.4|153419|153289|153457|153319.5|153400.6|153249.5|380
1615352700000|2021-03-10 05:05:00|153420.7|153290.7|153415.8|153285.8|153465.8|153313|153407|153238|373
1615353000000|2021-03-10 05:10:00|153415.6|153285.6|153501.9|153371.9|153511.4|153381.4|153414.8|153229.7|566
1615353300000|2021-03-10 05:15:00|153501.3|153371.3|153508.9|153378.9|153512.5|153382.5|153463.6|153333.6|841
1615353600000|2021-03-10 05:20:00|153509.7|153379.7|153507.9|153377.9|153514.4|153384.4|153496.8|153366.8|873
1615353900000|2021-03-10 05:25:00|153507.5|153377.5|153496.9|153366.9|153512.9|153389|153479|153354.1|458
1615354200000|2021-03-10 05:30:00|153497|153367|153541.1|153411.1|153561|153431|153496.7|153366.7|578
1615354500000|2021-03-10 05:35:00|153536.6|153406.6|153519.9|153389.9|153546.5|153416.5|153491.1|153379|507
1615354800000|2021-03-10 05:40:00|153518.1|153388.1|153535.1|153405.1|153558|153437.4|153507.3|153377.3|514
1615355100000|2021-03-10 05:45:00|153539.6|153409.6|153720.9|153590.9|153739.8|153609.8|153537.5|153407.5|600
1615355400000|2021-03-10 05:50:00|153720.8|153590.8|153703.5|153573.5|153742.8|153630.3|153687.6|153557.6|599
1615355700000|2021-03-10 05:55:00|153703.7|153573.7|153701.8|153571.8|153721|153591|153686|153556|629
1615356000000|2021-03-10 06:00:00|153703.3|153573.3|153773.8|153643.8|153806.7|153676.7|153682.4|153552.4|703
1615356300000|2021-03-10 06:05:00|153768.8|153638.8|153734.3|153604.3|153773.9|153663.3|153723|153593|672
1615356600000|2021-03-10 06:10:00|153734.4|153604.4|153757.2|153627.2|153767.9|153649.2|153720.2|153590.2|625
1615356900000|2021-03-10 06:15:00|153757.8|153627.8|153737|153607|153768.4|153658.8|153731.7|153601.7|586
1615357200000|2021-03-10 06:20:00|153735.7|153605.7|153761.9|153631.9|153774.3|153652.9|153728|153598|493
1615357500000|2021-03-10 06:25:00|153762|153632|153694.4|153564.4|153814|153684|153679|153549|642
1615357800000|2021-03-10 06:30:00|153694|153564|153748.9|153618.9|153750|153620|153659|153551.2|484
1615358100000|2021-03-10 06:35:00|153746.1|153616.1|153606.5|153476.5|153751.1|153621.1|153543.6|153413.6|605
1615358400000|2021-03-10 06:40:00|153604.5|153474.5|153555.7|153425.7|153612.2|153482.2|153525.8|153395.8|624
1615358700000|2021-03-10 06:45:00|153552.8|153422.8|153561.3|153431.3|153572.7|153442.7|153426.2|153296.2|684
1615359000000|2021-03-10 06:50:00|153541.8|153411.8|153432.5|153302.5|153582.8|153452.8|153424|153294|719
1615359300000|2021-03-10 06:55:00|153429|153299|153357.8|153227.8|153444.6|153314.6|153350.1|153220.1|673
1615359600000|2021-03-10 07:00:00|153357|153227|153231.4|153101.4|153446|153316|153170.3|153040.3|769
1615359900000|2021-03-10 07:05:00|153231.6|153101.6|153161.9|153031.9|153395.9|153265.9|153074.8|152944.8|654
1615360200000|2021-03-10 07:10:00|153161.4|153031.4|153103.7|152973.7|153292.3|153150.1|152923.5|152749.8|908
1615360500000|2021-03-10 07:15:00|153096.9|152966.9|153022.1|152892.1|153118.5|152988.5|152935.1|152797.9|621
1615360800000|2021-03-10 07:20:00|153021.7|152891.7|152856.5|152726.5|153026.6|152896.6|152815.6|152685.6|683
1615361100000|2021-03-10 07:25:00|152856.1|152726.1|152682.6|152552.6|152873.7|152743.7|152572.5|152470.2|679
1615361400000|2021-03-10 07:30:00|152684.8|152554.8|152807.7|152717.7|152813.4|152723.4|152645.4|152551.5|580
1615361700000|2021-03-10 07:35:00|152807.9|152717.9|152812.4|152722.4|152822.5|152732.5|152797.1|152707.1|507
1615362000000|2021-03-10 07:40:00|152819|152729|152915.5|152825.5|152918.9|152828.9|152813.4|152723.4|634
1615362300000|2021-03-10 07:45:00|152915.7|152825.7|152630.9|152540.9|152916.2|152826.2|152628.7|152538.7|811
1615362600000|2021-03-10 07:50:00|152628.9|152538.9|152653.6|152523.6|152660.2|152570.2|152447.9|152357.9|810
1615362900000|2021-03-10 07:55:00|152651.2|152521.2|152621.9|152491.9|152740.9|152616|152565|152435|758
1615363200000|2021-03-10 08:00:00|152619.3|152489.3|152703|152613|152703|152613|152546.7|152416.7|918
1615363500000|2021-03-10 08:05:00|152702.9|152612.9|152803.4|152673.4|152913.6|152783.6|152617.9|152487.9|930
1615363800000|2021-03-10 08:10:00|152802.9|152672.9|152619.8|152489.8|152806.9|152714.7|152579.4|152449.4|871
1615364100000|2021-03-10 08:15:00|152619.2|152489.2|152833.8|152743.8|152986.8|152856.8|152588.1|152473.4|864
1615364400000|2021-03-10 08:20:00|152833.1|152743.1|152685.7|152595.7|152913.2|152823.2|152662.3|152572.3|844
1615364700000|2021-03-10 08:25:00|152681|152591|152776.6|152646.6|152837.1|152707.1|152664.5|152554.2|771
1615365000000|2021-03-10 08:30:00|152776.7|152646.7|152646.1|152556.1|152802.3|152693.5|152607.8|152477.8|812
1615365300000|2021-03-10 08:35:00|152649.1|152559.1|152484.5|152354.5|152710.6|152593|152449.2|152336.8|742
1615365600000|2021-03-10 08:40:00|152484.9|152354.9|152456.6|152366.6|152488.7|152381.9|152348.3|152234.5|847
1615365900000|2021-03-10 08:45:00|152457.1|152367.1|152350.8|152260.8|152459.8|152369.8|152332.8|152242.8|802
1615366200000|2021-03-10 08:50:00|152351.1|152261.1|152271.2|152181.2|152391.9|152301.9|152254.8|152164.8|784
1615366500000|2021-03-10 08:55:00|152271.7|152181.7|152299|152209|152414.2|152306.5|152247.2|152157.2|737
1615366800000|2021-03-10 09:00:00|152297.7|152207.7|152437.8|152347.8|152438.3|152348.3|152281.8|152191.8|888
1615367100000|2021-03-10 09:05:00|152437.9|152347.9|152316|152226|152440.7|152347.9|152282|152165.7|918
1615367400000|2021-03-10 09:10:00|152311.9|152221.9|152374.3|152244.3|152435.8|152341.7|152256.3|152166.3|835
1615367700000|2021-03-10 09:15:00|152371.7|152241.7|152416.5|152326.5|152445.2|152355.2|152277|152187|848
1615368000000|2021-03-10 09:20:00|152416.4|152326.4|152384.2|152294.2|152418.3|152328.3|152327.3|152237.3|744
1615368300000|2021-03-10 09:25:00|152384.9|152294.9|152519.1|152429.1|152534.9|152431.2|152381.2|152291.2|749
1615368600000|2021-03-10 09:30:00|152519.8|152429.8|152561|152471|152608.1|152518.1|152512|152422|683
1615368900000|2021-03-10 09:35:00|152560.7|152470.7|152396.3|152306.3|152595|152479.2|152356.5|152226.5|776
1615369200000|2021-03-10 09:40:00|152397.2|152307.2|152384.5|152294.5|152412|152322|152376.5|152286.5|665
1615369500000|2021-03-10 09:45:00|152384.2|152294.2|152294.1|152204.1|152413.5|152323.5|152270.6|152151|657
1615369800000|2021-03-10 09:50:00|152292.3|152202.3|152286.9|152196.9|152360.6|152270.6|152268.2|152153.1|748
1615370100000|2021-03-10 09:55:00|152293.4|152203.4|152315.9|152225.9|152443.6|152313.6|152293.4|152182.8|786
1615370400000|2021-03-10 10:00:00|152316|152226|152293.3|152203.3|152432.9|152302.9|152259.5|152159.5|844
1615370700000|2021-03-10 10:05:00|152294|152204|152345.4|152215.4|152383.6|152284.8|152287.9|152157.9|724
1615371000000|2021-03-10 10:10:00|152345.3|152215.3|152272|152142|152352.7|152242.2|152240.7|152133.8|767
1615371300000|2021-03-10 10:15:00|152273.2|152143.2|152311.2|152221.2|152336.2|152246.2|152221.6|152131.6|590
1615371600000|2021-03-10 10:20:00|152311|152221|152305.3|152215.3|152313.4|152223.4|152269.8|152179.8|789
1615371900000|2021-03-10 10:25:00|152306.3|152216.3|152466.4|152376.4|152499.9|152409.9|152296|152206|719
1615372200000|2021-03-10 10:30:00|152465.1|152375.1|152589.8|152499.8|152636.3|152546.3|152465.1|152375.1|735
1615372500000|2021-03-10 10:35:00|152587.8|152497.8|152661.9|152571.9|152701.6|152611.6|152581.9|152491.9|623
1615372800000|2021-03-10 10:40:00|152662.6|152572.6|152739.4|152649.4|152741.7|152651.7|152637.5|152547.5|675
1615373100000|2021-03-10 10:45:00|152740|152650|152657.3|152567.3|152752.4|152662.4|152650.4|152560.4|656
1615373400000|2021-03-10 10:50:00|152658.8|152568.8|152588.3|152498.3|152663.7|152573.7|152583.2|152493.2|607
1615373700000|2021-03-10 10:55:00|152589.3|152499.3|152747.8|152657.8|152760.4|152658.5|152580.4|152490.4|770
1615374000000|2021-03-10 11:00:00|152740.9|152650.9|152702.9|152612.9|152805.1|152715.1|152682.8|152577.9|715
1615374300000|2021-03-10 11:05:00|152704.5|152614.5|152586.8|152496.8|152737.2|152647.2|152528.6|152438.6|762
1615374600000|2021-03-10 11:10:00|152587.6|152497.6|152555.4|152465.4|152750.8|152638.7|152552|152462|771
1615374900000|2021-03-10 11:15:00|152555.8|152465.8|152703.3|152613.3|152721.6|152619.2|152546.5|152456.5|720
1615375200000|2021-03-10 11:20:00|152703.4|152613.4|152779.6|152689.6|152781.5|152691.5|152639.9|152520.6|805
1615375500000|2021-03-10 11:25:00|152779.7|152689.7|152885.2|152795.2|152892.2|152802.2|152737|152647|631
1615375800000|2021-03-10 11:30:00|152886.6|152796.6|152937.4|152847.4|152938.7|152848.7|152759.7|152653.4|755
1615376100000|2021-03-10 11:35:00|152933.1|152843.1|153004.7|152914.7|153006.3|152916.3|152915.3|152825.3|599
1615376400000|2021-03-10 11:40:00|153004.2|152914.2|153217.6|153127.6|153221.2|153131.2|152980.5|152890.5|617
1615376700000|2021-03-10 11:45:00|153218.1|153128.1|153239.8|153149.8|153300|153190.3|153189.2|153067.4|826
1615377000000|2021-03-10 11:50:00|153240.2|153150.2|153131.3|153041.3|153247.9|153157.9|153022.7|152912.4|820
1615377300000|2021-03-10 11:55:00|153129.4|153039.4|153145.5|153055.5|153171.2|153081.2|153078.6|152961.5|860
1615377600000|2021-03-10 12:00:00|153145.1|153055.1|153171.2|153081.2|153222.1|153132.1|153096.3|152969.9|709
1615377900000|2021-03-10 12:05:00|153171.3|153081.3|153137.2|153047.2|153171.3|153081.3|153054.2|152964.2|775
1615378200000|2021-03-10 12:10:00|153139.4|153049.4|153175.5|153085.5|153231.8|153141.8|153062.2|152972.2|764
1615378500000|2021-03-10 12:15:00|153176|153086|153186.1|153096.1|153249|153159|153123.9|153033.9|801
1615378800000|2021-03-10 12:20:00|153182.8|153092.8|153131.6|153041.6|153321.2|153231.2|153126.7|153036.7|732
1615379100000|2021-03-10 12:25:00|153130.7|153040.7|153027.8|152937.8|153136.7|153046.7|153018.7|152928.7|692
1615379400000|2021-03-10 12:30:00|153028|152938|152968.2|152878.2|153038.5|152948.5|152960.9|152870.9|639
1615379700000|2021-03-10 12:35:00|152966.4|152876.4|152989.5|152899.5|153016.7|152926.7|152916.2|152826.2|784
1615380000000|2021-03-10 12:40:00|152990.3|152900.3|152969|152879|153087.8|152997.8|152965.2|152875.2|833
1615380300000|2021-03-10 12:45:00|152969.7|152879.7|152946.5|152856.5|153000.1|152910.1|152908.7|152818.7|695
1615380600000|2021-03-10 12:50:00|152946.6|152856.6|153040|152950|153048.1|152958.1|152941.6|152851.6|725
1615380900000|2021-03-10 12:55:00|153040.3|152950.3|152941.3|152851.3|153063.9|152973.9|152921.3|152831.3|824
1615381200000|2021-03-10 13:00:00|152941.6|152851.6|152966|152876|152991.4|152901.4|152840|152750|799
1615381500000|2021-03-10 13:05:00|152965.5|152875.5|152804.5|152714.5|152975.7|152885.7|152767.6|152677.6|975
1615381800000|2021-03-10 13:10:00|152805.1|152715.1|152874.1|152784.1|152941.3|152851.3|152775.7|152661.7|913
1615382100000|2021-03-10 13:15:00|152876.4|152786.4|152870.6|152780.6|152912.7|152822.7|152718|152605.6|896
1615382400000|2021-03-10 13:20:00|152871.5|152781.5|152899.2|152809.2|152944.1|152854.1|152776.7|152686.7|900
1615382700000|2021-03-10 13:25:00|152896.4|152806.4|152932.4|152802.4|152976.2|152857.8|152857.3|152747.6|758
1615383000000|2021-03-10 13:30:00|152928.1|152798.1|151925|151795|152959|152829|151890.8|151704.4|1075
1615383300000|2021-03-10 13:35:00|151935|151805|152155.3|152025.3|152361.8|152231.8|151847.8|151717.8|1062
1615383600000|2021-03-10 13:40:00|152159.8|152029.8|152150.6|152060.6|152448.4|152330.4|152016.8|151886.8|1015
1615383900000|2021-03-10 13:45:00|152178.9|152048.9|151982.7|151892.7|152249.1|152129.7|151860|151751.4|971
1615384200000|2021-03-10 13:50:00|151982.9|151892.9|151730.9|151640.9|152103.7|151973.7|151667.4|151551.6|999
1615384500000|2021-03-10 13:55:00|151731|151641|151418.5|151328.5|151814.8|151696.1|151317.9|151153.9|923
1615384800000|2021-03-10 14:00:00|151426.3|151336.3|151422.9|151332.9|151676.4|151576.7|151422.9|151328.5|1016
1615385100000|2021-03-10 14:05:00|151414.3|151324.3|151416.3|151326.3|151677.5|151565|151408|151314|1044
1615385400000|2021-03-10 14:10:00|151415|151325|151199|151109|151449.2|151359.2|151114.1|150984.1|996
1615385700000|2021-03-10 14:15:00|151199.7|151109.7|151387.1|151297.1|151388.7|151298.7|151145|151047.7|965
1615386000000|2021-03-10 14:20:00|151394.9|151304.9|151448.9|151358.9|151615.8|151520.6|151335|151245|812
1615386300000|2021-03-10 14:25:00|151450.1|151360.1|151195.6|151105.6|151455.5|151365.5|151157.8|151067.8|702
1615386600000|2021-03-10 14:30:00|151195.4|151105.4|151398.1|151308.1|151421.8|151331.8|151195.4|151105.4|776
1615386900000|2021-03-10 14:35:00|151397.3|151307.3|151511.7|151421.7|151512.4|151422.4|151300.7|151210.7|766
1615387200000|2021-03-10 14:40:00|151496.7|151406.7|151411.1|151281.1|151627.9|151513.9|151380.2|151271.5|786
1615387500000|2021-03-10 14:45:00|151412.2|151282.2|151495.7|151365.7|151546.7|151434.7|151337.8|151247.8|908
1615387800000|2021-03-10 14:50:00|151482.3|151392.3|151447.9|151357.9|151597.7|151490|151374.9|151270.1|1036
1615388100000|2021-03-10 14:55:00|151448.3|151358.3|151678.8|151588.8|151705.6|151605.9|151443.3|151325.9|883
1615388400000|2021-03-10 15:00:00|151676.8|151586.8|151471.2|151381.2|151739.7|151649.7|151450.9|151353|873
1615388700000|2021-03-10 15:05:00|151472.4|151382.4|151404.3|151314.3|151477|151387|151325.2|151206.7|971
1615389000000|2021-03-10 15:10:00|151404.5|151314.5|151688.4|151598.4|151701|151599.3|151396|151306|1018
1615389300000|2021-03-10 15:15:00|151688.2|151598.2|151665.5|151575.5|151695.5|151605.5|151608.9|151505.2|934
1615389600000|2021-03-10 15:20:00|151665.9|151575.9|151626.7|151536.7|151700.2|151610.2|151578|151452.1|890
1615389900000|2021-03-10 15:25:00|151626.8|151536.8|151907.9|151817.9|151922.3|151832.3|151626.3|151536.3|909
1615390200000|2021-03-10 15:30:00|151907.2|151817.2|151552.2|151422.2|151916.8|151826.8|151550|151420|1003
1615390500000|2021-03-10 15:35:00|151555.8|151425.8|151867|151777|151882.5|151792.5|151527.5|151422.8|1044
1615390800000|2021-03-10 15:40:00|151875.3|151785.3|151711.6|151621.6|151915.9|151825.9|151659.8|151533.3|926
1615391100000|2021-03-10 15:45:00|151712.3|151622.3|151729.6|151639.6|151763|151673|151659.2|151569.2|899
1615391400000|2021-03-10 15:50:00|151728.6|151638.6|151804.2|151714.2|151913.8|151786.4|151711.1|151621.1|969
1615391700000|2021-03-10 15:55:00|151805|151715|151771.4|151681.4|151860.4|151770.4|151751.7|151661.7|965
1615392000000|2021-03-10 16:00:00|151767.5|151677.5|151664.9|151574.9|151767.5|151677.5|151599.8|151495.4|950
1615392300000|2021-03-10 16:05:00|151665.3|151575.3|151733|151643|151747.1|151645.6|151629.7|151539.7|877
1615392600000|2021-03-10 16:10:00|151730|151640|151651.8|151561.8|151785.8|151695.8|151591.1|151464.4|966
1615392900000|2021-03-10 16:15:00|151650.7|151560.7|151747.5|151657.5|151757|151667|151578.9|151448.9|916
1615393200000|2021-03-10 16:20:00|151749.1|151659.1|151697.8|151607.8|151758.7|151668.7|151653|151563|1018
1615393500000|2021-03-10 16:25:00|151698.7|151608.7|151484.9|151354.9|151705.1|151615.1|151482.3|151352.3|911
1615393800000|2021-03-10 16:30:00|151484.4|151354.4|151452|151362|151523.9|151398|151428.2|151338.2|875
1615394100000|2021-03-10 16:35:00|151453.7|151363.7|151387.8|151257.8|151549.2|151434.7|151373.5|151243.5|959
1615394400000|2021-03-10 16:40:00|151401.9|151271.9|151576.6|151486.6|151603.7|151487|151355.5|151248.1|965
1615394700000|2021-03-10 16:45:00|151576.4|151486.4|151369.2|151279.2|151592|151502|151349.6|151259.6|872
1615395000000|2021-03-10 16:50:00|151371.5|151281.5|151243.8|151153.8|151378.3|151288.3|151238.1|151148.1|910
1615395300000|2021-03-10 16:55:00|151244|151154|151237.1|151147.1|151375.8|151285.8|151190.1|151098.7|931
1615395600000|2021-03-10 17:00:00|151230|151140|151202.6|151112.6|151247|151157|151177.9|151069.4|932
1615395900000|2021-03-10 17:05:00|151201.6|151111.6|151224.9|151094.9|151254.8|151164.8|151180|151061.7|928
1615396200000|2021-03-10 17:10:00|151224.6|151094.6|151144.7|151054.7|151233.7|151140.2|151131.9|151041.9|801
1615396500000|2021-03-10 17:15:00|151145.2|151055.2|151132.7|151042.7|151150.8|151060.8|151070.7|150980.7|772
1615396800000|2021-03-10 17:20:00|151134.9|151044.9|151082.1|150992.1|151145.4|151053.3|151065.2|150975.2|760
1615397100000|2021-03-10 17:25:00|151085.2|150995.2|151145.9|151055.9|151179.8|151089.8|151064.6|150974.6|748
1615397400000|2021-03-10 17:30:00|151146.3|151056.3|151218.8|151128.8|151230.9|151140.9|151098.2|151008.2|894
1615397700000|2021-03-10 17:35:00|151223.5|151133.5|151305.2|151215.2|151309|151219|151204.3|151114.3|815
1615398000000|2021-03-10 17:40:00|151305.4|151215.4|151147.9|151057.9|151308.9|151218.9|151135.3|151045.3|781
1615398300000|2021-03-10 17:45:00|151147.8|151057.8|151185.3|151095.3|151203.7|151113.7|151092.6|151002.6|698
1615398600000|2021-03-10 17:50:00|151185.5|151095.5|151143.5|151053.5|151212.9|151122.9|151137.3|151047.3|732
1615398900000|2021-03-10 17:55:00|151144|151054|151213.3|151083.3|151238.5|151148.5|151143.4|151053.4|758
1615399200000|2021-03-10 18:00:00|151213.1|151083.1|151081.6|150951.6|151429.8|151299.8|151028.2|150938.2|939
1615399500000|2021-03-10 18:05:00|151077.1|150947.1|150956.5|150826.5|151194.1|151064.1|150929.3|150820.8|986
1615399800000|2021-03-10 18:10:00|150968.5|150838.5|150906.4|150776.4|150975|150845|150807.8|150677.8|922
1615400100000|2021-03-10 18:15:00|150906|150776|151068.9|150978.9|151152.6|151040.7|150890.3|150760.3|970
1615400400000|2021-03-10 18:20:00|151069.9|150979.9|150921.4|150831.4|151076.9|150986.9|150874.6|150784.6|861
1615400700000|2021-03-10 18:25:00|150921.8|150831.8|150835.9|150705.9|150929.4|150839.4|150779.3|150666.8|870
1615401000000|2021-03-10 18:30:00|150840.8|150710.8|150742.7|150652.7|150882|150752.6|150727.4|150605.1|913
1615401300000|2021-03-10 18:35:00|150741.2|150651.2|150873.2|150783.2|150946.8|150816.8|150708.1|150618.1|803
1615401600000|2021-03-10 18:40:00|150873.1|150783.1|150897.5|150807.5|150917.8|150807.6|150755.9|150658.5|798
1615401900000|2021-03-10 18:45:00|150897.1|150807.1|150873.2|150783.2|150974.8|150856.5|150861.1|150753.7|866
1615402200000|2021-03-10 18:50:00|150873.3|150783.3|150936.8|150846.8|150967.4|150849.8|150864.9|150772.1|758
1615402500000|2021-03-10 18:55:00|150934.9|150844.9|150879.9|150789.9|150952.6|150862.6|150873.4|150783.4|695
1615402800000|2021-03-10 19:00:00|150879.7|150789.7|150750.4|150660.4|150887.4|150797.4|150625.1|150524.2|856
1615403100000|2021-03-10 19:05:00|150749.2|150659.2|150794.5|150704.5|150826|150712.4|150664.5|150574.5|870
1615403400000|2021-03-10 19:10:00|150782.9|150692.9|150685.7|150595.7|150794.7|150704.7|150628.6|150520.9|715
1615403700000|2021-03-10 19:15:00|150683.9|150593.9|150705.4|150575.4|150722.9|150610.6|150662.7|150549.5|675
1615404000000|2021-03-10 19:20:00|150705.2|150575.2|150711.2|150621.2|150730.1|150633.4|150666.5|150562.4|790
1615404300000|2021-03-10 19:25:00|150707.1|150617.1|150688.2|150598.2|150720.4|150630.4|150668|150552.4|749
1615404600000|2021-03-10 19:30:00|150687.4|150597.4|150808.9|150678.9|150812.6|150700.3|150676.5|150586.5|826
1615404900000|2021-03-10 19:35:00|150809.2|150679.2|150788.2|150698.2|150852.6|150722.6|150773.9|150643.9|698
1615405200000|2021-03-10 19:40:00|150791.2|150701.2|150813.5|150683.5|150814.1|150701.2|150750.3|150640.3|652
1615405500000|2021-03-10 19:45:00|150813.8|150683.8|150643.7|150513.7|150814.9|150693|150633.6|150503.6|683
1615405800000|2021-03-10 19:50:00|150623.8|150533.8|150764.3|150634.3|150771.3|150641.3|150623.8|150513.9|678
1615406100000|2021-03-10 19:55:00|150764.5|150634.5|150806.8|150676.8|150821.2|150703.1|150727.8|150597.8|757
1615406400000|2021-03-10 20:00:00|150806.6|150676.6|150877.1|150747.1|150887.4|150757.4|150711.6|150581.6|867
1615406700000|2021-03-10 20:05:00|150880|150750|150749|150619|150880|150759.8|150713.2|150599.7|701
1615407000000|2021-03-10 20:10:00|150749.2|150619.2|150799.7|150669.7|150808.2|150685.6|150669.4|150539.4|755
1615407300000|2021-03-10 20:15:00|150799.8|150669.8|150745.5|150655.5|150807.8|150694.4|150722.2|150610.3|767
1615407600000|2021-03-10 20:20:00|150744.8|150654.8|150763.3|150633.3|150797.5|150671.2|150689.4|150563.1|775
1615407900000|2021-03-10 20:25:00|150764.7|150634.7|150742.6|150612.6|150771.4|150661.1|150657.6|150558.7|737
1615408200000|2021-03-10 20:30:00|150740.6|150610.6|150719.3|150629.3|150762|150672|150665.6|150575.6|736
1615408500000|2021-03-10 20:35:00|150719.7|150629.7|150759.1|150669.1|150782.9|150688.5|150677|150587|641
1615408800000|2021-03-10 20:40:00|150758.2|150668.2|150735|150605|150765.3|150675.3|150685.2|150581.4|653
1615409100000|2021-03-10 20:45:00|150735.1|150605.1|150641.2|150511.2|150736.7|150617.4|150604.5|150507.1|609
1615409400000|2021-03-10 20:50:00|150638|150508|150647|150557|150667.8|150576.3|150611.1|150495.9|650
1615409700000|2021-03-10 20:55:00|150647.8|150557.8|150713.7|150623.7|150859.4|150729.4|150630.8|150540.8|786
1615410000000|2021-03-10 21:00:00|150713.8|150623.8|150729.8|150639.8|150767|150670.6|150628.6|150531|690
1615410300000|2021-03-10 21:05:00|150729.9|150639.9|150661.9|150571.9|150748.2|150658.2|150655.1|150547.2|502
1615410600000|2021-03-10 21:10:00|150659.2|150569.2|150758.4|150668.4|150834.9|150722.5|150658.3|150568.3|484
1615410900000|2021-03-10 21:15:00|150758.8|150668.8|150815.4|150685.4|150904.9|150808.9|150750.4|150626.8|463
1615411200000|2021-03-10 21:20:00|150813.6|150683.6|150909.1|150779.1|150976.9|150851|150755.8|150625.8|244
1615411500000|2021-03-10 21:25:00|150911.4|150781.4|150906.9|150776.9|150944.9|150814.9|150829.8|150660.7|411
1615411800000|2021-03-10 21:30:00|150903.7|150773.7|150859.9|150729.9|150944.7|150809.7|150826|150675.4|367
1615412100000|2021-03-10 21:35:00|150859.1|150729.1|150913.5|150783.5|150927.3|150797.3|150855.4|150725.4|180
1615412400000|2021-03-10 21:40:00|150910.6|150780.6|150905.7|150775.7|150959.1|150809.5|150878.5|150741.6|179
1615412700000|2021-03-10 21:45:00|150894.2|150764.2|150910.9|150780.9|150963.8|150786.9|150894.2|150735.7|225
1615413000000|2021-03-10 21:50:00|150908|150778|150911.8|150781.8|150981.8|150793.5|150897.5|150738.2|284
1615413300000|2021-03-10 21:55:00|150904.1|150774.1|150887.9|150645.9|151013.8|150798|150870.8|150641.1|339
1615413600000|2021-03-10 22:00:00|150907|150665|150958.9|150716.9|150959.2|150717.2|150866.7|150624.7|37
1615413900000|2021-03-10 22:05:00|151057.8|150815.8|150924.4|150682.4|151057.8|150815.8|150732.5|150490.5|67
1615414200000|2021-03-10 22:10:00|150867.5|150625.5|150846.5|150604.5|151129.4|150887.4|150721.5|150479.5|78
1615414500000|2021-03-10 22:15:00|150895.7|150653.7|150821.4|150579.4|151098.2|150856.2|150780|150538|216
1615414800000|2021-03-10 22:20:00|150820.4|150578.4|150937.7|150695.7|151030.5|150788.5|150772.1|150530.1|212
1615415100000|2021-03-10 22:25:00|150966.8|150724.8|150838.1|150596.1|151015.7|150773.7|150765.4|150523.4|143
1615415400000|2021-03-10 22:30:00|150826.8|150584.8|151005.9|150763.9|151013.1|150771.1|150791.8|150549.8|209
1615415700000|2021-03-10 22:35:00|151005.8|150763.8|150871.3|150629.3|151038|150796|150790.6|150548.6|283
1615416000000|2021-03-10 22:40:00|150871.4|150629.4|150943.6|150701.6|151045.5|150803.5|150824.7|150582.7|193
1615416300000|2021-03-10 22:45:00|150818.2|150576.2|150816.4|150574.4|151004.5|150762.5|150764|150522|109
1615416600000|2021-03-10 22:50:00|150848.6|150606.6|150931.5|150689.5|151016.7|150774.7|150841|150599|241
1615416900000|2021-03-10 22:55:00|150910|150668|151020.2|150778.2|151196|150954|150889.5|150647.5|287
1615417200000|2021-03-10 23:00:00|151015.1|150773.1|151005|150763|151115.6|150873.6|150863.1|150621.1|532
1615417500000|2021-03-10 23:05:00|150958.1|150716.1|150883.9|150641.9|151234.2|150992.2|150835.9|150593.9|561
1615417800000|2021-03-10 23:10:00|150871.9|150629.9|151203.4|150961.4|151217.6|150975.6|150704.4|150462.4|642
1615418100000|2021-03-10 23:15:00|151203.3|150961.3|150959.7|150717.7|151254.2|151012.2|150705.8|150463.8|721
1615418400000|2021-03-10 23:20:00|150948|150706|150796.9|150554.9|151208.8|150966.8|150747|150505|936
1615418700000|2021-03-10 23:25:00|150769.7|150527.7|150877.7|150635.7|151252.7|151010.7|150738.4|150496.4|768
1615419000000|2021-03-10 23:30:00|150880.7|150638.7|150780.9|150538.9|151101|150859|150753.3|150511.3|947
1615419300000|2021-03-10 23:35:00|150796.1|150554.1|150777.2|150535.2|151258.7|151016.7|150758.6|150516.6|678
1615419600000|2021-03-10 23:40:00|150770.1|150528.1|150924.7|150682.7|151019.5|150777.5|150769.4|150527.4|414
1615419900000|2021-03-10 23:45:00|150944.9|150702.9|150997.9|150755.9|151001.4|150759.4|150903.6|150661.6|256
1615420200000|2021-03-10 23:50:00|151044.9|150802.9|150888.7|150646.7|151044.9|150802.9|150783.4|150541.4|420
1615420500000|2021-03-10 23:55:00|150884.5|150642.5|150976.2|150734.2|151053.4|150811.4|150849.1|150607.1|410
1615420800000|2021-03-11 00:00:00|150974.9|150732.9|150925.7|150683.7|151183.8|150941.8|150859.2|150617.2|677
1615421100000|2021-03-11 00:05:00|150920.7|150678.7|150879.1|150637.1|150955.8|150713.8|150787.6|150545.6|777
1615421400000|2021-03-11 00:10:00|150889.6|150647.6|150873.4|150631.4|150962.7|150720.7|150683.5|150441.5|640
1615421700000|2021-03-11 00:15:00|150874.6|150632.6|150857.6|150615.6|150988.4|150746.4|150788.4|150546.4|647
1615422000000|2021-03-11 00:20:00|150853.8|150611.8|150945.8|150703.8|151260.6|151018.6|150749.8|150507.8|726
1615422300000|2021-03-11 00:25:00|150949.1|150707.1|150928.4|150686.4|150979.1|150737.1|150835.4|150593.4|415
1615422600000|2021-03-11 00:30:00|150944.1|150702.1|151234.2|150992.2|151244|151002|150765.8|150523.8|623
1615422900000|2021-03-11 00:35:00|151242.9|151000.9|151069.9|150939.9|151271.1|151029.1|150784.6|150542.6|661
1615423200000|2021-03-11 00:40:00|151070|150940|151078.7|150948.7|151142.2|150986.3|151060.5|150846.3|436
1615423500000|2021-03-11 00:45:00|151076.3|150946.3|151062.6|150932.6|151108.5|150968.3|151055.5|150897.1|295
1615423800000|2021-03-11 00:50:00|151057.2|150927.2|151068.5|150826.5|151112.8|150944.1|150786.6|150544.6|507
1615424100000|2021-03-11 00:55:00|151070.4|150828.4|151063.6|150821.6|151110.6|150868.6|150896.9|150654.9|1033
1615424400000|2021-03-11 01:00:00|151050.6|150808.6|151099.4|150857.4|151106.9|150864.9|150915.9|150673.9|729
1615424700000|2021-03-11 01:05:00|151119.7|150877.7|151122.1|150880.1|151181.6|150939.6|151016.8|150774.8|836
1615425000000|2021-03-11 01:10:00|151125.1|150883.1|151026.3|150784.3|151137.8|150925.8|151003.8|150761.8|567
1615425300000|2021-03-11 01:15:00|151030.6|150788.6|151059.7|150817.7|151136|150894|150948.1|150771.9|562
1615425600000|2021-03-11 01:20:00|151057.8|150815.8|151097.1|150855.1|151170.8|150928.8|150991.4|150749.4|696
1615425900000|2021-03-11 01:25:00|151095.8|150853.8|150980.7|150738.7|151108.5|150866.5|150888|150646|559
1615426200000|2021-03-11 01:30:00|150965.8|150723.8|150995.6|150753.6|151012.5|150770.5|150936|150703.5|532
1615426500000|2021-03-11 01:35:00|151018.8|150776.8|150980|150738|151018.8|150797.1|150913.1|150689.9|434
1615426800000|2021-03-11 01:40:00|150979.7|150737.7|151005.2|150763.2|151033.7|150802.7|150911.9|150669.9|757
1615427100000|2021-03-11 01:45:00|151009.8|150767.8|150841.5|150599.5|151012.8|150814.7|150836.6|150594.6|505
1615427400000|2021-03-11 01:50:00|150839.4|150597.4|150920.9|150678.9|150954.2|150748.8|150835|150593|566
1615427700000|2021-03-11 01:55:00|150921.6|150679.8|150877.3|150671|150921.6|150731.5|150829.1|150645.7|517
1615428000000|2021-03-11 02:00:00|150877.2|150670.9|150881.6|150639.6|150936.2|150701.2|150804.5|150610.9|573
1615428300000|2021-03-11 02:05:00|150883.6|150641.6|150874.1|150632.1|150979.2|150737.2|150780.9|150574.3|632
1615428600000|2021-03-11 02:10:00|150871.5|150629.5|150854.3|150612.3|150884.4|150642.4|150809.8|150567.8|552
1615428900000|2021-03-11 02:15:00|150870.9|150628.9|150889.4|150647.4|150897.1|150723.9|150827.9|150614.5|518
1615429200000|2021-03-11 02:20:00|150891.8|150649.8|150821.1|150579.1|150893.9|150684|150763.1|150521.1|430
1615429500000|2021-03-11 02:25:00|150827.5|150585.5|150863.6|150621.6|150882.2|150706.3|150795.8|150553.8|466
1615429800000|2021-03-11 02:30:00|150863.7|150621.7|150782.1|150652.1|150904.4|150711.2|150761.1|150528.4|579
1615430100000|2021-03-11 02:35:00|150781.5|150651.5|150806.4|150676.4|150833.1|150700.9|150724.4|150527.4|367
1615430400000|2021-03-11 02:40:00|150807.1|150677.1|150812.6|150682.6|150828.7|150698.7|150795.5|150665.5|278
1615430700000|2021-03-11 02:45:00|150811.6|150681.6|150809.5|150679.5|150825|150695|150795.3|150665.3|272
1615431000000|2021-03-11 02:50:00|150817.2|150687.2|150797.4|150667.4|150841|150711|150791.3|150661.3|267
1615431300000|2021-03-11 02:55:00|150804.6|150674.6|150819|150689|150877|150705.4|150788.7|150658.7|153
1615431600000|2021-03-11 03:00:00|150828|150698|150828|150698|150853|150743|150810|150680|434
1615431900000|2021-03-11 03:05:00|150827|150697|150833|150703|150890|150706|150819|150647|195
1615432200000|2021-03-11 03:10:00|150826|150696|150837|150707|150863|150717|150810|150661|231
1615432500000|2021-03-11 03:15:00|150836.9|150706.9|150889|150658.9|150893.1|150719.3|150826.3|150655.9|184
1615432800000|2021-03-11 03:20:00|150872.6|150669.8|150835.6|150705.6|150900.9|150715.9|150823.9|150653.3|138
1615433100000|2021-03-11 03:25:00|150832.6|150702.6|150809.8|150679.8|150893.4|150705.5|150748.9|150618.9|368
1615433400000|2021-03-11 03:30:00|150809|150679|150810|150680|150839.4|150709.4|150782.2|150629.1|364
1615433700000|2021-03-11 03:35:00|150806.5|150676.5|150803.3|150673.3|150846.8|150692|150781.8|150629.7|297
1615434000000|2021-03-11 03:40:00|150802|150672|150799.9|150669.9|150837|150707|150782.8|150652.8|320
1615434300000|2021-03-11 03:45:00|150804.5|150674.5|150796.4|150666.4|150831.1|150701.1|150789.3|150659.3|272
1615434600000|2021-03-11 03:50:00|150796.2|150666.2|150785.6|150655.6|150829.7|150699.7|150785.2|150655.2|298
1615434900000|2021-03-11 03:55:00|150785.4|150655.4|150796.5|150666.5|150812.5|150682.5|150780.9|150650.9|327
1615435200000|2021-03-11 04:00:00|150800.3|150670.3|150814.2|150684.2|150820.6|150690.6|150780.9|150650.9|297
1615435500000|2021-03-11 04:05:00|150814.6|150684.6|150822|150692|150867.9|150698.9|150789.5|150650.6|317
1615435800000|2021-03-11 04:10:00|150823.6|150693.6|150810.1|150680.1|150876.8|150711.7|150789.2|150637.4|395
1615436100000|2021-03-11 04:15:00|150818.1|150688.1|150808.8|150678.8|150861|150713.3|150794.5|150638|373
1615436400000|2021-03-11 04:20:00|150808.1|150678.1|150798.6|150668.6|150890.5|150694.5|150786.9|150617.3|425
1615436700000|2021-03-11 04:25:00|150803.7|150673.7|150807|150677|150826.1|150686.1|150784.8|150576.4|346
1615437000000|2021-03-11 04:30:00|150809.5|150679.5|150801.4|150671.4|150860.1|150693.6|150782.1|150592.3|320
1615437300000|2021-03-11 04:35:00|150801.7|150671.7|150794|150664|150869.3|150696.7|150781.9|150627.3|296
1615437600000|2021-03-11 04:40:00|150794.6|150664.6|150794.6|150664.6|150863.4|150683.4|150778.3|150603.3|330
1615437900000|2021-03-11 04:45:00|150798.7|150668.7|150790.3|150660.3|150838.6|150682.1|150773.3|150571.3|374
1615438200000|2021-03-11 04:50:00|150790.2|150660.2|150846.6|150619.2|150867|150683.3|150777.5|150614|521
1615438500000|2021-03-11 04:55:00|150841.7|150622.1|150796|150666|150847.4|150688|150783.4|150582.2|349
1615438800000|2021-03-11 05:00:00|150796.9|150666.9|150821.2|150615.9|150872|150690|150781.5|150605.4|345
1615439100000|2021-03-11 05:05:00|150785.6|150655.6|150791.2|150661.2|150843.4|150683.4|150779.3|150601.3|395
1615439400000|2021-03-11 05:10:00|150795.6|150665.6|150758.8|150628.8|150855.7|150725.7|150697|150555|488
1615439700000|2021-03-11 05:15:00|150756.7|150626.7|150747.8|150617.8|150767.5|150637.5|150738.7|150608.7|387
1615440000000|2021-03-11 05:20:00|150747.7|150617.7|150797.1|150667.1|150818.8|150688.8|150742.5|150612.5|446
1615440300000|2021-03-11 05:25:00|150796.1|150666.1|150785.4|150655.4|150814.9|150684.9|150779.5|150649.5|456
1615440600000|2021-03-11 05:30:00|150784.7|150654.7|150789|150659|150823.9|150689.6|150778.1|150620.7|505
1615440900000|2021-03-11 05:35:00|150794.4|150664.4|150810.5|150680.5|150822.5|150692.5|150767.1|150637.1|351
1615441200000|2021-03-11 05:40:00|150809.8|150679.8|150811.8|150681.8|150865.4|150692.6|150778.1|150651.8|338
1615441500000|2021-03-11 05:45:00|150811.9|150681.9|150804|150674|150821.2|150691.2|150784.1|150654.1|387
1615441800000|2021-03-11 05:50:00|150806.1|150676.1|150807.6|150677.6|150912.7|150689.8|150784.2|150646.1|371
1615442100000|2021-03-11 05:55:00|150807.2|150677.2|150801.5|150671.5|150843.1|150713.1|150792.6|150662.6|336
1615442400000|2021-03-11 06:00:00|150823.4|150693.4|150861.3|150731.3|150886.1|150756.1|150804.8|150674.8|490
1615442700000|2021-03-11 06:05:00|150861.4|150731.4|151048|150918|151084.5|150970.4|150838.9|150708.9|571
1615443000000|2021-03-11 06:10:00|151047.6|150917.6|151069.8|150939.8|151075.1|150966.5|151018.2|150898.6|355
1615443300000|2021-03-11 06:15:00|151069.4|150939.4|151068.6|150938.6|151087.6|150957.6|151049|150919|497
1615443600000|2021-03-11 06:20:00|151069.5|150939.5|151052.9|150922.9|151086|150966.8|151040|150919.7|411
1615443900000|2021-03-11 06:25:00|151053.2|150923.2|151015.5|150885.5|151072.1|150942.1|150997.1|150867.1|577
1615444200000|2021-03-11 06:30:00|151010.5|150880.5|150994.8|150864.8|151037|150907|150983.9|150853.9|488
1615444500000|2021-03-11 06:35:00|150994.6|150864.6|150903.6|150773.6|150996.7|150866.7|150844.6|150683.6|648
1615444800000|2021-03-11 06:40:00|150903.4|150773.4|150823|150693|150948.3|150794.1|150799|150614.8|496
1615445100000|2021-03-11 06:45:00|150826.2|150696.2|150812.3|150682.3|150933|150716.5|150785.1|150617.5|391
1615445400000|2021-03-11 06:50:00|150811.3|150681.3|150794.9|150664.9|150863.1|150724.1|150771|150641|485
1615445700000|2021-03-11 06:55:00|150793|150663|150735.6|150605.6|150812.9|150682.9|150674.7|150544.7|564
1615446000000|2021-03-11 07:00:00|150729.9|150599.9|150811.9|150681.9|150834|150729.4|150712.8|150582.8|687
1615446300000|2021-03-11 07:05:00|150812|150682|150621.1|150491.1|150834.6|150716.8|150615.6|150485.6|572
1615446600000|2021-03-11 07:10:00|150622|150492|150452.8|150322.8|150629.6|150499.6|150381.7|150251.7|855
1615446900000|2021-03-11 07:15:00|150452.7|150322.7|150473.8|150343.8|150518.3|150428.3|150380.2|150250.2|877
1615447200000|2021-03-11 07:20:00|150474.7|150344.7|150380.1|150290.1|150477|150378.8|150307.2|150143|731
1615447500000|2021-03-11 07:25:00|150389.9|150299.9|150130.7|150040.7|150389.9|150299.9|150130.5|150017.5|759
1615447800000|2021-03-11 07:30:00|150131.9|150041.9|150162.7|150072.7|150189.2|150099.2|150124.5|150034.5|737
1615448100000|2021-03-11 07:35:00|150162.9|150072.9|149928.4|149838.4|150164.5|150074.5|149916.8|149826.8|828
1615448400000|2021-03-11 07:40:00|149926.2|149836.2|149934.1|149844.1|149971|149881|149890.4|149800.4|373
1615448700000|2021-03-11 07:45:00|149992|149902|150042.7|149952.7|150148.7|150032.1|149986.9|149886.4|717
1615449000000|2021-03-11 07:50:00|150044|149954|149866.6|149776.6|150054.8|149964.8|149864.8|149774.8|563
1615449300000|2021-03-11 07:55:00|149866.4|149776.4|149790.5|149700.5|149869.3|149779.3|149766.6|149636.6|630
1615449600000|2021-03-11 08:00:00|149791.4|149701.4|149903.2|149773.2|149924.5|149813.8|149791.4|149701.4|892
1615449900000|2021-03-11 08:05:00|149900.2|149770.2|149560.4|149430.4|149925.4|149795.4|149420.6|149302.1|961
1615450200000|2021-03-11 08:10:00|149517.5|149387.5|149480.9|149350.9|149562.3|149432.3|149318.6|149212.8|750
1615450500000|2021-03-11 08:15:00|149484.7|149354.7|149339.7|149249.7|149530.8|149422.3|149325.2|149230.4|845
1615450800000|2021-03-11 08:20:00|149332.1|149242.1|149415.9|149325.9|149543.4|149425.1|149312.4|149222.4|900
1615451100000|2021-03-11 08:25:00|149412.2|149322.2|149144.9|149054.9|149415.9|149325.9|149113.8|149013|838
1615451400000|2021-03-11 08:30:00|149147|149057|149336.8|149206.8|149386.5|149256.5|149028.1|148898.1|940
1615451700000|2021-03-11 08:35:00|149337.1|149207.1|149251.2|149121.2|149417.7|149295|149142.1|149012.1|823
1615452000000|2021-03-11 08:40:00|149236.2|149106.2|149266.7|149176.7|149295.1|149205.1|149169.4|149039.4|922
1615452300000|2021-03-11 08:45:00|149265.6|149175.6|149130.4|149000.4|149300.1|149210.1|149106.8|148976.8|891
1615452600000|2021-03-11 08:50:00|149131.2|149001.2|149360.8|149270.8|149391.7|149301.7|149126.9|148996.9|816
1615452900000|2021-03-11 08:55:00|149362.4|149272.4|149315.9|149225.9|149417.7|149327.7|149315.7|149205|831
1615453200000|2021-03-11 09:00:00|149316.8|149226.8|149385.9|149295.9|149404.7|149309.2|149299.1|149185.7|906
1615453500000|2021-03-11 09:05:00|149386.2|149296.2|149369.5|149279.5|149530.8|149440.8|149351.5|149258.6|904
1615453800000|2021-03-11 09:10:00|149370.6|149280.6|149497.2|149407.2|149499.9|149409.9|149307.5|149184.8|722
1615454100000|2021-03-11 09:15:00|149495.8|149405.8|149346.5|149256.5|149517.5|149427.5|149323.7|149208.4|837
1615454400000|2021-03-11 09:20:00|149348.2|149258.2|149511.6|149421.6|149514|149424|149346.1|149241.8|826
1615454700000|2021-03-11 09:25:00|149510.2|149420.2|149563.1|149473.1|149605.5|149501.2|149509.8|149419.8|680
1615455000000|2021-03-11 09:30:00|149562.2|149472.2|149624.8|149534.8|149722.3|149628.5|149539.4|149449.4|755
1615455300000|2021-03-11 09:35:00|149622.9|149532.9|149703.6|149613.6|149730.9|149640.9|149599.9|149509.9|644
1615455600000|2021-03-11 09:40:00|149704.1|149614.1|149742.2|149652.2|149798.3|149708.3|149699|149609|611
1615455900000|2021-03-11 09:45:00|149741.1|149651.1|149668.9|149578.9|149786.1|149696.1|149548.8|149458.8|811
1615456200000|2021-03-11 09:50:00|149669|149579|149568.3|149478.3|149707.9|149617.9|149567.5|149477.5|785
1615456500000|2021-03-11 09:55:00|149568.1|149478.1|149451.8|149361.8|149568.9|149478.9|149437.4|149347.4|647
1615456800000|2021-03-11 10:00:00|149451.9|149361.9|149549.5|149459.5|149686.1|149594.7|149437.1|149347.1|616
1615457100000|2021-03-11 10:05:00|149550.2|149460.2|149575.5|149485.5|149662.6|149532.6|149398.8|149308.8|741
1615457400000|2021-03-11 10:10:00|149576.6|149486.6|149606|149516|149613.3|149523.3|149483.3|149393.3|723
1615457700000|2021-03-11 10:15:00|149606.6|149516.6|149544|149454|149618.4|149528.4|149500|149410|676
1615458000000|2021-03-11 10:20:00|149538.9|149448.9|149577.6|149487.6|149617.6|149527.6|149488.9|149398.9|758
1615458300000|2021-03-11 10:25:00|149577.9|149487.9|149595.7|149505.7|149597.8|149507.8|149502.2|149402.1|517
1615458600000|2021-03-11 10:30:00|149594.9|149504.9|149441.1|149351.1|149613.5|149523.5|149424.6|149334.6|609
1615458900000|2021-03-11 10:35:00|149439.7|149349.7|149459.2|149369.2|149480.7|149390.7|149393.6|149303.6|610
1615459200000|2021-03-11 10:40:00|149458.9|149368.9|149419|149329|149509.6|149419.6|149345.9|149255.9|744
1615459500000|2021-03-11 10:45:00|149450.6|149360.6|149471.7|149381.7|149534.7|149435.6|149399|149309|810
1615459800000|2021-03-11 10:50:00|149474.5|149384.5|149469|149379|149498.6|149408.6|149434.6|149344.6|621
1615460100000|2021-03-11 10:55:00|149468.6|149378.6|149449.4|149359.4|149619.6|149496.8|149431.8|149318.5|800
1615460400000|2021-03-11 11:00:00|149446.6|149356.6|149716.1|149626.1|149727.2|149637.2|149424.6|149333.4|730
1615460700000|2021-03-11 11:05:00|149716.9|149626.9|149713.6|149623.6|149728.1|149638.1|149632.4|149542.4|810
1615461000000|2021-03-11 11:10:00|149713.2|149623.2|149699.8|149609.8|149753.2|149663.2|149609.6|149519.6|614
1615461300000|2021-03-11 11:15:00|149700|149610|149720.4|149630.4|149797.2|149707.2|149663.1|149573.1|605
1615461600000|2021-03-11 11:20:00|149719.9|149629.9|149800.3|149710.3|149813.8|149723.8|149678.5|149588.5|683
1615461900000|2021-03-11 11:25:00|149806.9|149716.9|149786.4|149696.4|149821.4|149716.9|149686.6|149596.6|804
1615462200000|2021-03-11 11:30:00|149789.5|149699.5|149730.8|149640.8|149795.4|149705.4|149710.6|149620.1|773
1615462500000|2021-03-11 11:35:00|149731.1|149641.1|149667.9|149577.9|149799.7|149709.7|149647.6|149557.6|828
1615462800000|2021-03-11 11:40:00|149667.8|149577.8|149547.8|149457.8|149669.3|149579.3|149489.1|149380.4|837
1615463100000|2021-03-11 11:45:00|149553.3|149463.3|149378.4|149288.4|149558.6|149468.6|149376.4|149286.4|888
1615463400000|2021-03-11 11:50:00|149382.6|149292.6|149369.8|149279.8|149405.4|149315.4|149149|149019|753
1615463700000|2021-03-11 11:55:00|149369.5|149279.5|149374.8|149284.8|149426.2|149336.2|149369.1|149279.1|787
1615464000000|2021-03-11 12:00:00|149374.1|149284.1|149373.8|149283.8|149494.3|149373|149363.7|149273.7|887
1615464300000|2021-03-11 12:05:00|149372.3|149282.3|149330.9|149240.9|149404.8|149294.8|149227.5|149137.5|816
1615464600000|2021-03-11 12:10:00|149330.4|149240.4|149409|149319|149422.7|149332.7|149305.3|149215.3|754
1615464900000|2021-03-11 12:15:00|149414.5|149324.5|149454.6|149364.6|149460.7|149370.7|149372.4|149282.4|782
1615465200000|2021-03-11 12:20:00|149453.4|149363.4|149487.3|149397.3|149500.9|149410.9|149430.7|149340.7|911
1615465500000|2021-03-11 12:25:00|149487.5|149397.5|149413.2|149323.2|149500.6|149410.6|149405.3|149315.3|778
1615465800000|2021-03-11 12:30:00|149412|149322|149410|149320|149509.1|149419.1|149399.2|149309.2|751
1615466100000|2021-03-11 12:35:00|149408.2|149318.2|149484.4|149394.4|149488.4|149398.4|149407.6|149317.6|668
1615466400000|2021-03-11 12:40:00|149484|149394|149456.5|149326.5|149527.4|149405.1|149399.5|149272.7|579
1615466700000|2021-03-11 12:45:00|149436.4|149306.4|149305.5|149175.5|149467.2|149351.2|149285.1|149155.1|837
1615467000000|2021-03-11 12:50:00|149312.4|149182.4|149331|149201|149450.8|149322.3|149128.4|148998.4|907
1615467300000|2021-03-11 12:55:00|149331.1|149201.1|148952.2|148862.2|149332.9|149202.9|148947.6|148857.6|907
1615467600000|2021-03-11 13:00:00|148949.1|148859.1|148852.4|148722.4|148963.3|148873.3|148720.2|148630.2|890
1615467900000|2021-03-11 13:05:00|148855.7|148725.7|148960.3|148830.3|149043.1|148924.2|148851|148721|899
1615468200000|2021-03-11 13:10:00|148956.4|148826.4|148822.4|148692.4|149025.7|148917.5|148787.5|148657.5|958
1615468500000|2021-03-11 13:15:00|148830.1|148700.1|148929|148799|148986.4|148856.8|148807.7|148685.2|898
1615468800000|2021-03-11 13:20:00|148933.7|148803.7|149141|149011|149149.6|149044.7|148930.4|148800.4|977
1615469100000|2021-03-11 13:25:00|149142.1|149012.1|149159.2|149029.2|149235.4|149117.5|149082.3|148956|774
1615469400000|2021-03-11 13:30:00|149160.5|149030.5|149172.3|149042.3|149205.1|149075.1|149085.5|148933.5|1094
1615469700000|2021-03-11 13:35:00|149180.7|149050.7|149338.3|149208.3|149398.5|149290.3|149154.2|148993.8|1019
1615470000000|2021-03-11 13:40:00|149333.4|149203.4|149112.7|148982.7|149335.4|149205.4|149105|148975|920
1615470300000|2021-03-11 13:45:00|149115.1|148985.1|149387.9|149297.9|149422.2|149318.3|149112.8|148982.8|1013
1615470600000|2021-03-11 13:50:00|149387.4|149297.4|149398.1|149268.1|149427.7|149314.6|149290|149182.2|929
1615470900000|2021-03-11 13:55:00|149398.2|149268.2|149224.8|149134.8|149409.1|149290|149192.6|149081.2|980
1615471200000|2021-03-11 14:00:00|149224|149134|149203.2|149073.2|149307.4|149196.8|149044.6|148914.6|975
1615471500000|2021-03-11 14:05:00|149222.8|149092.8|149277.4|149187.4|149332.2|149222.9|149091.3|148981.3|1019
1615471800000|2021-03-11 14:10:00|149276.9|149186.9|149295|149205|149348.6|149242.2|149196.3|149083|865
1615472100000|2021-03-11 14:15:00|149294.3|149204.3|149421.5|149331.5|149424.9|149334.9|149156.2|149042.7|917
1615472400000|2021-03-11 14:20:00|149425.2|149335.2|149621|149531|149624.1|149534.1|149419.9|149329.9|782
1615472700000|2021-03-11 14:25:00|149622.1|149532.1|149760.5|149670.5|149808.6|149718.6|149581.2|149491.2|714
1615473000000|2021-03-11 14:30:00|149761|149671|150012.3|149922.3|150098.2|149985.1|149733.8|149643.8|768
1615473300000|2021-03-11 14:35:00|150008.4|149918.4|149974.6|149884.6|150117.6|150027.6|149889.3|149774.2|767
1615473600000|2021-03-11 14:40:00|149975.4|149885.4|149969.4|149879.4|150045.8|149955.8|149833.4|149741.4|785
1615473900000|2021-03-11 14:45:00|149968.5|149878.5|149775.7|149685.7|150015.5|149925.5|149724.2|149620.8|780
1615474200000|2021-03-11 14:50:00|149778.4|149688.4|149680.2|149590.2|149781.1|149691.1|149548.8|149458.8|793
1615474500000|2021-03-11 14:55:00|149678.6|149588.6|149705.7|149615.7|149798.4|149708.4|149612.3|149522.3|754
1615474800000|2021-03-11 15:00:00|149708.8|149618.8|149609.9|149519.9|149748|149626.3|149355.8|149256.9|795
1615475100000|2021-03-11 15:05:00|149616|149526|149615.2|149525.2|149641|149551|149531.6|149441.6|762
1615475400000|2021-03-11 15:10:00|149615.3|149525.3|149601.9|149511.9|149648.8|149558.8|149497.4|149367.4|733
1615475700000|2021-03-11 15:15:00|149602.2|149512.2|149865.8|149775.8|149906.5|149787.9|149551.4|149461.4|761
1615476000000|2021-03-11 15:20:00|149874.1|149784.1|149783|149693|149907.9|149802.9|149781.8|149690.3|703
1615476300000|2021-03-11 15:25:00|149782.3|149692.3|149888.7|149798.7|149896.2|149806.2|149761.8|149671.8|737
1615476600000|2021-03-11 15:30:00|149894.1|149804.1|149630.1|149540.1|149900.7|149810.7|149595.1|149472.2|976
1615476900000|2021-03-11 15:35:00|149626.9|149536.9|149674.2|149584.2|149679.1|149589.1|149496.8|149406.8|879
1615477200000|2021-03-11 15:40:00|149677.2|149587.2|149632.9|149542.9|149679.5|149589.5|149584.8|149494.8|904
1615477500000|2021-03-11 15:45:00|149634.3|149544.3|149320.2|149230.2|149635.3|149545.3|149304.5|149214.5|939
1615477800000|2021-03-11 15:50:00|149320|149230|148996.9|148906.9|149320.9|149230.9|148953.6|148863.6|924
1615478100000|2021-03-11 15:55:00|148982.6|148892.6|149057|148967|149080.8|148990.8|148952.7|148862.7|867
1615478400000|2021-03-11 16:00:00|149057.4|148967.4|149116.1|149026.1|149146.7|149056.7|149012.2|148922.2|765
1615478700000|2021-03-11 16:05:00|149115.2|149025.2|149096.3|149006.3|149206|149116|149091.3|149001.3|783
1615479000000|2021-03-11 16:10:00|149095.9|149005.9|149100.5|149010.5|149159.2|149069.2|148998.4|148908.4|846
1615479300000|2021-03-11 16:15:00|149101|149011|149047|148957|149112|149013.6|149010.5|148920.5|796
1615479600000|2021-03-11 16:20:00|149046.9|148956.9|148919.2|148829.2|149064.1|148974.1|148918.3|148828.3|777
1615479900000|2021-03-11 16:25:00|148920.8|148830.8|148866.2|148776.2|148953.2|148863.2|148835.7|148734.8|826
1615480200000|2021-03-11 16:30:00|148867.3|148777.3|148754.2|148664.2|148897.1|148807.1|148728.4|148638.4|782
1615480500000|2021-03-11 16:35:00|148752.9|148662.9|148680.8|148590.8|148757.5|148667.5|148596.6|148506.6|776
1615480800000|2021-03-11 16:40:00|148680.5|148590.5|148593.3|148503.3|148690.5|148600.5|148569.4|148479.4|806
1615481100000|2021-03-11 16:45:00|148588.9|148498.9|148503.4|148413.4|148669.3|148561.4|148495.5|148405.5|962
1615481400000|2021-03-11 16:50:00|148507.4|148417.4|148512.3|148422.3|148543.8|148430.3|148330.7|148240.7|845
1615481700000|2021-03-11 16:55:00|148512.4|148422.4|148600.1|148510.1|148655|148534.4|148445.5|148332.9|878
1615482000000|2021-03-11 17:00:00|148595.6|148505.6|148530.4|148440.4|148600.5|148510.5|148513.7|148423.7|770
1615482300000|2021-03-11 17:05:00|148530.7|148440.7|148458|148368|148542.2|148452.2|148410.5|148293|795
1615482600000|2021-03-11 17:10:00|148457.9|148367.9|148538|148448|148579.9|148470.8|148367.2|148251.4|869
1615482900000|2021-03-11 17:15:00|148535.9|148445.9|148636.1|148546.1|148700.5|148581|148514|148404.5|818
1615483200000|2021-03-11 17:20:00|148637|148547|148608.9|148518.9|148730.5|148604.9|148580.9|148475.3|790
1615483500000|2021-03-11 17:25:00|148624.7|148534.7|148503.5|148413.5|148659.4|148569.4|148492.4|148394.7|733
1615483800000|2021-03-11 17:30:00|148500.7|148410.7|148538|148448|148607.6|148498.4|148479.5|148389.5|673
1615484100000|2021-03-11 17:35:00|148538.6|148448.6|148381.8|148291.8|148556.6|148466.6|148354|148258.3|771
1615484400000|2021-03-11 17:40:00|148382.9|148292.9|148462.6|148372.6|148558.7|148428.7|148369.3|148279.3|840
1615484700000|2021-03-11 17:45:00|148459.8|148369.8|148455.4|148365.4|148494.3|148404.3|148442.2|148352.2|878
1615485000000|2021-03-11 17:50:00|148458.2|148368.2|148517.6|148427.6|148528.5|148438.5|148451.6|148361.6|802
1615485300000|2021-03-11 17:55:00|148515.8|148425.8|148418.5|148328.5|148519.2|148429.2|148404|148314|819
1615485600000|2021-03-11 18:00:00|148423.7|148333.7|148102.1|147972.1|148495.2|148383.9|147996|147887.9|910
1615485900000|2021-03-11 18:05:00|148101.1|147971.1|148126.7|147996.7|148152.5|148005.9|147949.7|147831|908
1615486200000|2021-03-11 18:10:00|148127.2|147997.2|148264.4|148134.4|148268.5|148150.6|148070.2|147940.2|845
1615486500000|2021-03-11 18:15:00|148266.1|148136.1|148340.5|148250.5|148341.6|148251.6|148259.7|148136.1|812
1615486800000|2021-03-11 18:20:00|148340.7|148250.7|148415.8|148325.8|148477.4|148367.1|148336.4|148217.1|793
1615487100000|2021-03-11 18:25:00|148415.9|148325.9|148333.4|148243.4|148436.2|148346.2|148330.2|148240.2|735
1615487400000|2021-03-11 18:30:00|148334.5|148244.5|148441.8|148311.8|148454.4|148324.4|148300.3|148210.3|808
1615487700000|2021-03-11 18:35:00|148441.9|148311.9|148367.2|148277.2|148471.6|148341.6|148338.7|148232|759
1615488000000|2021-03-11 18:40:00|148358.8|148268.8|148461.4|148371.4|148488.9|148371.4|148329.2|148212|860
1615488300000|2021-03-11 18:45:00|148458.9|148368.9|148430.5|148340.5|148523|148433|148429.2|148329.7|774
1615488600000|2021-03-11 18:50:00|148430.6|148340.6|148366.6|148276.6|148500.7|148410.7|148364.8|148274.8|664
1615488900000|2021-03-11 18:55:00|148363.9|148273.9|148376.4|148286.4|148430|148314.8|148306.3|148196.1|781
1615489200000|2021-03-11 19:00:00|148377|148287|148281.4|148191.4|148389.5|148298.1|148277.1|148187.1|667
1615489500000|2021-03-11 19:05:00|148281.9|148191.9|148381|148251|148388.5|148277.2|148272.9|148176.8|710
1615489800000|2021-03-11 19:10:00|148380.6|148250.6|148395.6|148305.6|148419.8|148315.8|148320.1|148223.8|744
1615490100000|2021-03-11 19:15:00|148395.8|148305.8|148412.2|148282.2|148419.8|148309.1|148344.2|148244.5|707
1615490400000|2021-03-11 19:20:00|148410.9|148280.9|148393.7|148303.7|148425.9|148317.1|148374|148275.2|598
1615490700000|2021-03-11 19:25:00|148391.3|148301.3|148388.2|148298.2|148418.5|148312.7|148362.8|148257.5|556
1615491000000|2021-03-11 19:30:00|148388.7|148298.7|148398.1|148308.1|148435.5|148328.8|148351.3|148245.9|618
1615491300000|2021-03-11 19:35:00|148412.8|148282.8|148449|148359|148482.9|148383.7|148408.9|148278.9|717
1615491600000|2021-03-11 19:40:00|148450.9|148360.9|148409.3|148279.3|148463.7|148370.5|148383.7|148277.5|628
1615491900000|2021-03-11 19:45:00|148408.9|148318.9|148454.1|148364.1|148486.1|148366.2|148382.5|148275.7|576
1615492200000|2021-03-11 19:50:00|148455.1|148365.1|148429.2|148339.2|148486.7|148384.7|148419.7|148289.7|662
1615492500000|2021-03-11 19:55:00|148429.3|148339.3|148384|148294|148455.4|148365.4|148373.3|148283.3|556
1615492800000|2021-03-11 20:00:00|148387.8|148297.8|148400.6|148310.6|148430.3|148327.7|148320.2|148205.5|846
1615493100000|2021-03-11 20:05:00|148401.3|148311.3|148454.7|148324.7|148458.8|148328.8|148364.9|148254.6|701
1615493400000|2021-03-11 20:10:00|148458.3|148328.3|148342.8|148212.8|148485.5|148387|148332.2|148202.2|782
1615493700000|2021-03-11 20:15:00|148345.7|148215.7|148294.3|148164.3|148359.1|148246.1|148223|148123.1|685
1615494000000|2021-03-11 20:20:00|148293.8|148163.8|148327.2|148237.2|148353.8|148244.3|148262.7|148159.3|460
1615494300000|2021-03-11 20:25:00|148328.6|148238.6|148278.9|148148.9|148350.5|148260.5|148226.4|148122.9|615
1615494600000|2021-03-11 20:30:00|148275.2|148145.2|148158.4|148028.4|148303.4|148173.4|148148.5|148018.5|757
1615494900000|2021-03-11 20:35:00|148158.2|148028.2|148240.8|148150.8|148287.5|148172.4|148126.9|148020.1|588
1615495200000|2021-03-11 20:40:00|148239.4|148149.4|148154.8|148064.8|148263.6|148173.6|148115.7|147985.7|603
1615495500000|2021-03-11 20:45:00|148148.9|148058.9|148240.9|148110.9|148241.3|148129|148136.7|148028.1|426
1615495800000|2021-03-11 20:50:00|148241.1|148111.1|148287.4|148157.4|148413.8|148283.8|148217.8|148095.4|485
1615496100000|2021-03-11 20:55:00|148283.4|148153.4|148322.3|148192.3|148423.1|148306.2|148242|148112|953
1615496400000|2021-03-11 21:00:00|148297.9|148167.9|148281.9|148191.9|148370.9|148240.9|148245.4|148150.9|426
1615496700000|2021-03-11 21:05:00|148283|148193|148393.1|148303.1|148419.2|148316.5|148274|148184|519
1615497000000|2021-03-11 21:10:00|148402.7|148312.7|148437|148347|148463.7|148365.1|148372.3|148265.5|541
1615497300000|2021-03-11 21:15:00|148444|148354|148448.8|148358.8|148480.9|148372.9|148400.9|148294|276
1615497600000|2021-03-11 21:20:00|148449.8|148359.8|148478.7|148388.7|148500|148391.6|148443.4|148333.8|205
1615497900000|2021-03-11 21:25:00|148477.4|148387.4|148503.5|148413.5|148558.9|148450.4|148458|148363.6|296
1615498200000|2021-03-11 21:30:00|148505.6|148415.6|148493|148363|148536.7|148424.5|148477.8|148350.5|356
1615498500000|2021-03-11 21:35:00|148493.8|148363.8|148498.7|148368.7|148551.3|148387.1|148484.5|148300|250
1615498800000|2021-03-11 21:40:00|148497.4|148367.4|148447.6|148317.6|148505|148396.6|148439.7|148309.7|129
1615499100000|2021-03-11 21:45:00|148448.7|148318.7|148531.3|148441.3|148553.4|148457.7|148427.7|148297.7|384
1615499400000|2021-03-11 21:50:00|148531.6|148441.6|148334.7|148092.7|148558.8|148453.1|148327.4|148085.4|594
1615499700000|2021-03-11 21:55:00|148319.6|148107.7|148387|148181.5|148556.2|148393.5|148299.4|148071.5|599
1615500000000|2021-03-11 22:00:00|148371.7|148129.7|148374.4|148132.4|148390.9|148159.5|148289.5|148099.1|70
1615500300000|2021-03-11 22:05:00|148377.6|148135.6|148381.2|148139.2|148437.7|148195.7|148352.3|148110.3|139
1615500600000|2021-03-11 22:10:00|148384.7|148142.7|148399.9|148157.9|148409.4|148167.4|148364.5|148122.5|180
1615500900000|2021-03-11 22:15:00|148398|148156|148398.2|148156.2|148423.9|148181.9|148374.6|148132.6|221
1615501200000|2021-03-11 22:20:00|148395.8|148153.8|148299.5|148057.5|148423.9|148181.9|148275.2|148033.2|132
1615501500000|2021-03-11 22:25:00|148322.6|148080.6|148375.3|148133.3|148447.8|148205.8|148295.7|148053.7|213
1615501800000|2021-03-11 22:30:00|148358.9|148116.9|148368.1|148126.1|148452.7|148210.7|148296.5|148054.5|189
1615502100000|2021-03-11 22:35:00|148449.7|148207.7|148500.8|148258.8|148513|148271|148302.3|148060.3|260
1615502400000|2021-03-11 22:40:00|148501|148259|148203.4|147961.4|148567.7|148376.3|148172.8|147930.8|377
1615502700000|2021-03-11 22:45:00|148236.6|147994.6|148250.9|148008.9|148365.5|148123.5|148189.4|147947.4|323
1615503000000|2021-03-11 22:50:00|148250.7|148008.7|148237.8|147995.8|148350.5|148108.5|148225|147983|195
1615503300000|2021-03-11 22:55:00|148238.6|147996.6|148489.8|148247.8|148512.1|148270.1|148221.8|147979.8|425
1615503600000|2021-03-11 23:00:00|148497.8|148255.8|148289.9|148047.9|148528.5|148343.5|148162.8|147920.8|563
1615503900000|2021-03-11 23:05:00|148284.4|148042.4|148445.7|148315.7|148544|148341.5|148203.1|147961.1|620
1615504200000|2021-03-11 23:10:00|148445.2|148315.2|148461.9|148331.9|148485.2|148355.2|148436.6|148306.6|364
1615504500000|2021-03-11 23:15:00|148461.1|148331.1|148471.9|148263.7|148551.8|148365.6|148244.9|148009.2|552
1615504800000|2021-03-11 23:20:00|148461.8|148236.3|148391.1|148149.1|148538.2|148350.8|148277|148110.8|620
1615505100000|2021-03-11 23:25:00|148389.9|148147.9|148386.2|148144.2|148519.7|148288.2|148330|148088|488
1615505400000|2021-03-11 23:30:00|148384.6|148142.6|148337.9|148095.9|148429.7|148187.7|148319.5|148077.5|255
1615505700000|2021-03-11 23:35:00|148335.8|148093.8|148405.6|148163.6|148521.5|148357.7|148330.1|148088.1|521
1615506000000|2021-03-11 23:40:00|148391.8|148149.8|148511.9|148298.4|148547.5|148354.6|148305.1|148098.6|573
1615506300000|2021-03-11 23:45:00|148510.4|148295.3|148410|148168|148511.3|148351.5|148359.5|148117.5|405
1615506600000|2021-03-11 23:50:00|148401.7|148159.7|148437.6|148195.6|148490.8|148248.8|148392.4|148150.4|259
1615506900000|2021-03-11 23:55:00|148440.3|148198.3|148453.8|148211.8|148510.8|148268.8|148418.1|148177.1|375
1615507200000|2021-03-12 00:00:00|148453.7|148211.7|148450.1|148248.3|148511.6|148310.6|148383.4|148152.6|518
1615507500000|2021-03-12 00:05:00|148450.8|148241.9|148399.2|148269.2|148527.7|148331.4|148360.9|148186.1|534
1615507800000|2021-03-12 00:10:00|148393|148263|148438.3|148236.8|148486|148299.7|148386.1|148158|363
1615508100000|2021-03-12 00:15:00|148406.3|148276.3|148449|148245.7|148493.5|148319.1|148376.7|148208.6|393
1615508400000|2021-03-12 00:20:00|148420.4|148290.4|148499.2|148369.2|148589.6|148422.1|148278.9|148073.7|640
1615508700000|2021-03-12 00:25:00|148500.2|148370.2|148367.6|148143.4|148560.2|148423.3|148321.8|148136.6|626
1615509000000|2021-03-12 00:30:00|148311.6|148181.6|148567.3|148352.3|148590.9|148425.6|148311.6|148108.8|535
1615509300000|2021-03-12 00:35:00|148579.8|148343|148399.6|148269.6|148623.2|148434.8|148352.2|148191.5|469
1615509600000|2021-03-12 00:40:00|148392.7|148262.7|148430.6|148188.6|148584.1|148421.3|148357.4|148182|487
1615509900000|2021-03-12 00:45:00|148431.6|148189.6|148353.3|148146.8|148561|148356.3|148315.8|148103.8|542
1615510200000|2021-03-12 00:50:00|148353.2|148147|148541.6|148411.6|148616.4|148441.8|148316|148124.7|532
1615510500000|2021-03-12 00:55:00|148541.3|148411.3|148422.2|148292.2|148559.5|148446.1|148387.7|148235.2|586
1615510800000|2021-03-12 01:00:00|148438.1|148308.1|148410.9|148280.9|148464.2|148334.2|148392.4|148262.4|640
1615511100000|2021-03-12 01:05:00|148412.6|148282.6|148441.4|148311.4|148487.4|148357.4|148408.1|148242.6|585
1615511400000|2021-03-12 01:10:00|148441.3|148311.3|148418.4|148288.4|148453.1|148323.1|148343.1|148212.8|546
1615511700000|2021-03-12 01:15:00|148417.9|148287.9|148451.1|148321.1|148480.9|148332.5|148386.3|148234.9|418
1615512000000|2021-03-12 01:20:00|148455.1|148325.1|148468|148338|148476.6|148346.6|148444.6|148314.6|293
1615512300000|2021-03-12 01:25:00|148469|148339|148520.6|148390.6|148540.5|148415.7|148460.9|148321|344
1615512600000|2021-03-12 01:30:00|148525.4|148395.4|148542.8|148412.8|148564.7|148434.7|148505.4|148389.5|355
1615512900000|2021-03-12 01:35:00|148543.3|148413.3|148530.2|148400.2|148573.5|148436.7|148508.6|148356.4|431
1615513200000|2021-03-12 01:40:00|148530|148400|148530|148440|148589.5|148465.3|148512.6|148397.9|372
1615513500000|2021-03-12 01:45:00|148527.9|148437.9|148542.5|148412.5|148570.5|148458.8|148520.5|148401.5|360
1615513800000|2021-03-12 01:50:00|148531.8|148401.8|148533.2|148443.2|148552.8|148456.2|148520.8|148401.8|290
1615514100000|2021-03-12 01:55:00|148534.7|148444.7|148663.3|148533.3|148756.4|148590.3|148524.9|148430.1|441
1615514400000|2021-03-12 02:00:00|148671.3|148541.3|148698.8|148568.8|148703.3|148573.3|148658.7|148528.7|610
1615514700000|2021-03-12 02:05:00|148697.8|148567.8|148683.4|148553.4|148702.2|148572.2|148662.2|148532.2|739
1615515000000|2021-03-12 02:10:00|148672.3|148542.3|148907.8|148665.8|148962.7|148720.7|148659.5|148529.5|530
1615515300000|2021-03-12 02:15:00|148907.4|148665.4|148939.8|148737.2|149188.1|148946.1|148859.3|148662.3|489
1615515600000|2021-03-12 02:20:00|148942.7|148736|149109.5|148867.5|149232.2|148999.5|148882|148691.4|495
1615515900000|2021-03-12 02:25:00|149104|148867.6|149046.6|148956.6|149123.9|148956.6|149027|148850.3|404
1615516200000|2021-03-12 02:30:00|149046.9|148956.9|149017.6|148927.6|149094.6|148964.6|149011.8|148874|423
1615516500000|2021-03-12 02:35:00|149018.3|148928.3|149044.5|148914.5|149050.1|148936.3|149008.6|148901|301
1615516800000|2021-03-12 02:40:00|149044.1|148914.1|149163.1|149033.1|149230.5|149041.2|149028.6|148905.6|457
1615517100000|2021-03-12 02:45:00|149160.9|149030.9|149210|149080|149247|149095.3|149160.9|149019.7|406
1615517400000|2021-03-12 02:50:00|149211.1|149081.1|149217.1|149087.1|149245.7|149107.2|149195.2|149030.2|270
1615517700000|2021-03-12 02:55:00|149217.5|149087.5|149229.8|149099.8|149279.7|149155.6|149201.4|148972.3|417
1615518000000|2021-03-12 03:00:00|149232.8|149102.8|149195.3|149065.3|149245|149109.1|149176.4|149003|808
1615518300000|2021-03-12 03:05:00|149195.1|149065.1|149190.1|149060.1|149250.5|149089.5|149165.3|148984.1|402
1615518600000|2021-03-12 03:10:00|149190.4|149060.4|149188.1|149058.1|149239|149071.4|149165.2|148995.2|387
1615518900000|2021-03-12 03:15:00|149185.3|149055.3|149191.5|149061.5|149237|149070.8|149164.8|148985.2|381
1615519200000|2021-03-12 03:20:00|149192.1|149062.1|149163.7|149033.7|149231.5|149073.7|149144.5|148976.4|423
1615519500000|2021-03-12 03:25:00|149161.3|149031.3|149093.4|148963.4|149167.1|149037.1|149057|148949.4|381
1615519800000|2021-03-12 03:30:00|149093.6|148963.6|149134.6|149004.6|149139|149009|149057.2|148950.8|312
1615520100000|2021-03-12 03:35:00|149131.5|149001.5|149124.9|148994.9|149143.8|149017.7|149096.6|148987.3|367
1615520400000|2021-03-12 03:40:00|149124.1|148994.1|149105.8|148975.8|149143.1|148994.5|149094|148933.1|297
1615520700000|2021-03-12 03:45:00|149106.4|148976.4|149105.7|148975.7|149120.5|148990.5|149091.2|148961.2|241
1615521000000|2021-03-12 03:50:00|149106|148976|149076.3|148986.3|149119|148989|149070.9|148944.6|316
1615521300000|2021-03-12 03:55:00|149083.8|148993.8|149073|148983|149106.5|148996.1|149068.4|148960.3|245
1615521600000|2021-03-12 04:00:00|149073.5|148983.5|149075.9|148945.9|149115|148989.4|149051.9|148942.4|481
1615521900000|2021-03-12 04:05:00|149079.2|148949.2|149071.2|148981.2|149099.2|148985.3|149051.9|148943.6|337
1615522200000|2021-03-12 04:10:00|149067.1|148977.1|148934.1|148804.1|149100.6|148982.8|148916.6|148736|429
1615522500000|2021-03-12 04:15:00|148925.2|148795.2|148918.8|148788.8|148985|148822.2|148902.7|148722.5|275
1615522800000|2021-03-12 04:20:00|148921|148791|148899|148769|148978.5|148798.7|148885.7|148700.7|276
1615523100000|2021-03-12 04:25:00|148899.2|148769.2|149101.9|148874.7|149161.7|148959.8|148895.1|148713.8|489
1615523400000|2021-03-12 04:30:00|149092|148872.5|149112.4|148906.2|149134.8|148944.4|149032.9|148830.3|614
1615523700000|2021-03-12 04:35:00|149114.1|148901.2|149023.8|148803.7|149133|148941.5|148958.2|148771.1|572
1615524000000|2021-03-12 04:40:00|149030.4|148799.5|149006.4|148876.4|149068.2|148886.9|148960|148789.1|433
1615524300000|2021-03-12 04:45:00|149065.4|148823.4|148993.3|148863.3|149073.4|148892.3|148943.2|148775|417
1615524600000|2021-03-12 04:50:00|148991.4|148861.4|148951.1|148748.4|149074|148886|148909.2|148669.9|613
1615524900000|2021-03-12 04:55:00|148950.8|148783|149046.5|148804.5|149072|148862.2|148825.8|148583.8|623
1615525200000|2021-03-12 05:00:00|149042.9|148804.3|149039.1|148909.1|149105.2|148909.1|148918.4|148676.4|559
1615525500000|2021-03-12 05:05:00|149092.4|148855.5|149026.1|148896.1|149092.4|148930.8|149006.6|148800.5|377
1615525800000|2021-03-12 05:10:00|149028.8|148898.8|149028.9|148898.9|149107.3|148921.3|149011.1|148816.9|405
1615526100000|2021-03-12 05:15:00|149029.6|148899.6|149064.7|148864|149094.2|148926.4|149019|148778.3|467
1615526400000|2021-03-12 05:20:00|149067.6|148858.1|149060.3|148930.3|149088.3|148943.1|149017.6|148811.7|318
1615526700000|2021-03-12 05:25:00|149054.1|148924.1|149034.6|148904.6|149104.4|148935.7|149026.8|148812.6|349
1615527000000|2021-03-12 05:30:00|149034.5|148904.5|149031.9|148901.9|149094.8|148932.4|148980.2|148813|538
1615527300000|2021-03-12 05:35:00|149030.4|148900.4|149108.8|148879.7|149122|148938.1|149020.1|148856|663
1615527600000|2021-03-12 05:40:00|149108.2|148881.5|149038|148908|149120.5|148948.5|149027.2|148835.2|420
1615527900000|2021-03-12 05:45:00|149038.2|148908.2|149041.1|148911.1|149107.8|148923.2|148966.7|148758.2|395
1615528200000|2021-03-12 05:50:00|149041.2|148911.2|149138.1|149008.1|149230.3|149044.8|149022.1|148826.7|668
1615528500000|2021-03-12 05:55:00|149136.9|149006.9|149085|148955|149212.2|149041.8|149084.8|148889.1|533
1615528800000|2021-03-12 06:00:00|149097.1|148967.1|149189.2|149059.2|149201.9|149071.9|148988.4|148821.3|484
1615529100000|2021-03-12 06:05:00|149191.7|149061.7|149285.7|149155.7|149328.9|149160.2|149190.9|149060.9|562
1615529400000|2021-03-12 06:10:00|149285.5|149155.5|149365|149235|149433.1|149326.4|149281.2|149151.2|645
1615529700000|2021-03-12 06:15:00|149365.5|149235.5|149458.1|149328.1|149484.3|149354.3|149361.7|149231.7|452
1615530000000|2021-03-12 06:20:00|149459.5|149329.5|149370.3|149280.3|149478.7|149348.7|149357.7|149249.4|478
1615530300000|2021-03-12 06:25:00|149365.3|149275.3|149405.8|149275.8|149429.6|149299.6|149307.3|149161.2|490
1615530600000|2021-03-12 06:30:00|149403.5|149273.5|149640.7|149510.7|149640.7|149528.6|149388.3|149258.3|489
1615530900000|2021-03-12 06:35:00|149639.7|149509.7|149776.3|149646.3|149776.8|149646.8|149603.1|149498.1|498
1615531200000|2021-03-12 06:40:00|149776.5|149646.5|149768.4|149638.4|149782.7|149674.5|149728.2|149598.2|559
1615531500000|2021-03-12 06:45:00|149770.8|149640.8|149768.3|149638.3|149786.5|149680.5|149754|149624|524
1615531800000|2021-03-12 06:50:00|149763.3|149633.3|149750.9|149620.9|149820.9|149691.6|149723.6|149597.4|633
1615532100000|2021-03-12 06:55:00|149744.7|149614.7|149687.1|149557.1|149769.5|149639.5|149657.7|149516.3|626
1615532400000|2021-03-12 07:00:00|149689|149559|149590.4|149460.4|149689|149559|149542.8|149412.8|573
1615532700000|2021-03-12 07:05:00|149591.2|149461.2|149610.5|149480.5|149632.5|149540.5|149556.7|149426.7|544
1615533000000|2021-03-12 07:10:00|149609.3|149479.3|149790.7|149660.7|149791.7|149661.7|149514.5|149397.2|753
1615533300000|2021-03-12 07:15:00|149790.6|149660.6|149748.2|149618.2|149791.3|149674.2|149722.3|149592.3|802
1615533600000|2021-03-12 07:20:00|149748.1|149618.1|150042.5|149912.5|150060.9|149930.9|149726.6|149608.2|801
1615533900000|2021-03-12 07:25:00|150043.4|149913.4|149885.6|149755.6|150094.3|149964.3|149723.9|149549.2|777
1615534200000|2021-03-12 07:30:00|149886|149756|149842.3|149752.3|150048.7|149942.9|149793.2|149670.2|873
1615534500000|2021-03-12 07:35:00|149842.1|149752.1|150042.5|149952.5|150095.6|149982.3|149818.6|149728.6|854
1615534800000|2021-03-12 07:40:00|150041.7|149951.7|149621.6|149491.6|150077.8|149979.1|149474.4|149344.4|936
1615535100000|2021-03-12 07:45:00|149618.4|149488.4|149394.4|149304.4|149658.2|149528.2|149358.9|149228.9|830
1615535400000|2021-03-12 07:50:00|149394|149304|149500.3|149370.3|149631.9|149506.2|149390.7|149300.7|812
1615535700000|2021-03-12 07:55:00|149504.7|149374.7|149621.1|149491.1|149638.3|149512.2|149477.3|149347.3|746
1615536000000|2021-03-12 08:00:00|149622.9|149492.9|149646.4|149556.4|149759.4|149669.4|149451.8|149326.9|931
1615536300000|2021-03-12 08:05:00|149646.3|149556.3|149954.8|149824.8|150039|149937.8|149644.4|149554.4|897
1615536600000|2021-03-12 08:10:00|149954.6|149824.6|149819.2|149729.2|149985.3|149855.3|149756.8|149637.3|819
1615536900000|2021-03-12 08:15:00|149819.6|149729.6|149743.9|149613.9|149826.9|149735.1|149687.7|149568.3|924
1615537200000|2021-03-12 08:20:00|149738.5|149608.5|149779.4|149649.4|149806.2|149682.4|149502.9|149380.5|859
1615537500000|2021-03-12 08:25:00|149779.6|149649.6|149795.5|149705.5|149821.9|149731.9|149740.6|149610.6|919
1615537800000|2021-03-12 08:30:00|149796.6|149706.6|149833.4|149743.4|149866.1|149776.1|149796.6|149706.6|938
1615538100000|2021-03-12 08:35:00|149835|149745|149979.6|149889.6|149987.4|149894.7|149830|149740|810
1615538400000|2021-03-12 08:40:00|149978.8|149888.8|149915.8|149825.8|149983.5|149893.5|149903|149807.8|810
1615538700000|2021-03-12 08:45:00|149915.7|149825.7|149925.8|149835.8|149983.1|149891.2|149835|149745|770
1615539000000|2021-03-12 08:50:00|149927|149837|149829.4|149739.4|149927.1|149837.1|149821.3|149731.3|850
1615539300000|2021-03-12 08:55:00|149826.8|149736.8|149981.8|149891.8|150007.6|149917.6|149753.4|149663.4|792
1615539600000|2021-03-12 09:00:00|149979|149889|150011.6|149921.6|150031.5|149941.5|149944.9|149854.9|921
1615539900000|2021-03-12 09:05:00|150012.2|149922.2|150086.5|149996.5|150121.4|150005|149989.3|149899.3|708
1615540200000|2021-03-12 09:10:00|150085.5|149995.5|150100.2|150010.2|150121.7|150031.7|150046.6|149956.6|686
1615540500000|2021-03-12 09:15:00|150099.9|150009.9|150194|150104|150215.9|150125.9|150088.9|149998.9|842
1615540800000|2021-03-12 09:20:00|150194.1|150104.1|150315.8|150225.8|150482.3|150352.3|150192.7|150102.7|939
1615541100000|2021-03-12 09:25:00|150315.9|150225.9|150319.1|150229.1|150401.6|150311.6|150301.7|150171.7|786
1615541400000|2021-03-12 09:30:00|150322.6|150232.6|150296.2|150166.2|150323.5|150233.5|150069.7|149979.7|801
1615541700000|2021-03-12 09:35:00|150295|150165|150253.1|150123.1|150312.1|150206.7|150221.1|150106.5|922
1615542000000|2021-03-12 09:40:00|150255|150125|150278.3|150148.3|150301.3|150189|150222.3|150101.1|815
1615542300000|2021-03-12 09:45:00|150276|150146|150253.4|150163.4|150316.7|150213.9|150247.6|150117.6|772
1615542600000|2021-03-12 09:50:00|150255.3|150165.3|150334.8|150244.8|150383.1|150293.1|150243.3|150153.3|866
1615542900000|2021-03-12 09:55:00|150332.3|150242.3|150215.3|150125.3|150344.1|150254.1|150171.1|150068.5|826
1615543200000|2021-03-12 10:00:00|150213.5|150123.5|150319.5|150229.5|150332.2|150242.2|150191.6|150101.6|696
1615543500000|2021-03-12 10:05:00|150318.7|150228.7|150359.6|150269.6|150426.8|150332.4|150251.4|150143.1|724
1615543800000|2021-03-12 10:10:00|150359.4|150269.4|150376.8|150286.8|150416.2|150307|150272.3|150149.5|772
1615544100000|2021-03-12 10:15:00|150376.6|150286.6|150353.1|150263.1|150381.7|150291.7|150319.9|150229.9|692
1615544400000|2021-03-12 10:20:00|150353|150263|150277.4|150187.4|150353.8|150263.8|150269|150179|558
1615544700000|2021-03-12 10:25:00|150279.9|150189.9|150126.2|150036.2|150279.9|150189.9|150035.7|149908|736
1615545000000|2021-03-12 10:30:00|150124.3|150034.3|149985.1|149855.1|150187.6|150097.6|149957.4|149852.4|880
1615545300000|2021-03-12 10:35:00|149983.8|149853.8|149868.8|149738.8|149984.1|149892.1|149848.9|149736.2|870
1615545600000|2021-03-12 10:40:00|149849.2|149719.2|149616.7|149526.7|149849.9|149731.9|149514.8|149384.8|858
1615545900000|2021-03-12 10:45:00|149616.5|149526.5|149731.8|149641.8|149808|149718|149616.5|149514.5|808
1615546200000|2021-03-12 10:50:00|149715.6|149625.6|149850.7|149760.7|149859.9|149761.4|149689.5|149599.5|802
1615546500000|2021-03-12 10:55:00|149851.1|149761.1|149792.8|149702.8|149857|149767|149744.9|149646.6|629
1615546800000|2021-03-12 11:00:00|149792.9|149702.9|149870.4|149780.4|149912.4|149822.4|149786.8|149696.8|685
1615547100000|2021-03-12 11:05:00|149871.2|149781.2|149976.7|149886.7|149982|149892|149753.4|149652|843
1615547400000|2021-03-12 11:10:00|149977.5|149887.5|149791.3|149701.3|149993.4|149903.4|149761.2|149658.8|818
1615547700000|2021-03-12 11:15:00|149788|149698|149834.3|149744.3|149889.3|149799.3|149768.9|149678.9|858
1615548000000|2021-03-12 11:20:00|149836|149746|149973.4|149883.4|149993.9|149891.2|149832.2|149742.2|802
1615548300000|2021-03-12 11:25:00|149975.1|149885.1|150167.6|150077.6|150183.5|150084.9|149955.9|149865.9|796
1615548600000|2021-03-12 11:30:00|150167.7|150077.7|150117.4|149987.4|150248.4|150118.4|150083|149953|998
1615548900000|2021-03-12 11:35:00|150116.2|149986.2|149986.1|149856.1|150131.7|150019.4|149892.3|149781.5|920
1615549200000|2021-03-12 11:40:00|149985.4|149855.4|150134.4|150044.4|150184.2|150067.9|149899.2|149791.3|883
1615549500000|2021-03-12 11:45:00|150133.7|150043.7|150210.8|150080.8|150297.8|150191.4|150083.3|149953.3|984
1615549800000|2021-03-12 11:50:00|150218.3|150088.3|150185|150095|150301|150211|150177.5|150082.2|894
1615550100000|2021-03-12 11:55:00|150184.5|150094.5|150339.1|150249.1|150395.5|150305.5|150171.9|150081.9|792
1615550400000|2021-03-12 12:00:00|150339.8|150249.8|150289.1|150199.1|150373.3|150274.4|150265.2|150175.2|849
1615550700000|2021-03-12 12:05:00|150285.1|150195.1|150104.1|150014.1|150297.4|150207.4|150062.5|149953.9|824
1615551000000|2021-03-12 12:10:00|150104.3|150014.3|149963.1|149873.1|150106.1|150016.1|149959.6|149869.6|769
1615551300000|2021-03-12 12:15:00|149959.2|149869.2|149976.3|149886.3|149989.2|149899.2|149873.2|149783.2|871
1615551600000|2021-03-12 12:20:00|149974.4|149884.4|149877.5|149787.5|149985.7|149895.7|149788.6|149684.7|916
1615551900000|2021-03-12 12:25:00|149876|149786|149839.5|149749.5|149967.5|149877.5|149770.3|149680.3|790
1615552200000|2021-03-12 12:30:00|149839.4|149749.4|149702.1|149612.1|149864.4|149774.4|149609.8|149516.1|875
1615552500000|2021-03-12 12:35:00|149702.2|149612.2|149720.2|149630.2|149863.2|149756|149685.5|149570.7|803
1615552800000|2021-03-12 12:40:00|149718.9|149628.9|149628.2|149498.2|149745.4|149655.4|149562.1|149468.3|831
1615553100000|2021-03-12 12:45:00|149630.9|149500.9|149443.5|149353.5|149646.6|149556.6|149413.3|149323.3|869
1615553400000|2021-03-12 12:50:00|149442.9|149352.9|149567.6|149477.6|149662.2|149550.5|149423.5|149333.5|945
1615553700000|2021-03-12 12:55:00|149563.2|149473.2|149399.1|149309.1|149587.4|149497.4|149391.9|149301.9|919
1615554000000|2021-03-12 13:00:00|149401.6|149311.6|149411.8|149321.8|149480.5|149374.6|149390.6|149300.6|921
1615554300000|2021-03-12 13:05:00|149413.6|149323.6|149714.9|149584.9|149723.3|149595.2|149399.6|149309.6|932
1615554600000|2021-03-12 13:10:00|149713|149583|149642.8|149552.8|149746.6|149656.6|149590.9|149500.9|916
1615554900000|2021-03-12 13:15:00|149642.6|149552.6|149541.8|149451.8|149643.1|149553.1|149523.4|149433.4|812
1615555200000|2021-03-12 13:20:00|149542.1|149452.1|149411.3|149321.3|149560.3|149470.3|149359.7|149269.7|943
1615555500000|2021-03-12 13:25:00|149411.6|149321.6|149568.8|149326.8|149572.8|149441.3|149408.3|149285|822
1615555800000|2021-03-12 13:30:00|149532.5|149402.5|149287|149157|149575.1|149405.3|149272.3|149155.1|893
1615556100000|2021-03-12 13:35:00|149288.8|149158.8|149216.7|149086.7|149303.3|149187.8|149168.8|149043.8|926
1615556400000|2021-03-12 13:40:00|149220.6|149090.6|149466.9|149336.9|149488.6|149375.5|149181.7|149062.7|848
1615556700000|2021-03-12 13:45:00|149466.8|149336.8|149772.5|149642.5|149804.3|149674.3|149445.8|149324.6|981
1615557000000|2021-03-12 13:50:00|149773.4|149643.4|149587.2|149457.2|149899.9|149769.9|149543.5|149426.4|860
1615557300000|2021-03-12 13:55:00|149587.1|149457.1|149713.3|149583.3|149861.5|149696.4|149496.3|149377.5|967
1615557600000|2021-03-12 14:00:00|149706.5|149576.5|149971.7|149841.7|149987.5|149857.5|149676|149564|863
1615557900000|2021-03-12 14:05:00|149975.7|149845.7|149971.1|149841.1|150034|149904|149786.2|149666.9|897
1615558200000|2021-03-12 14:10:00|149966.9|149836.9|150188.7|150058.7|150238|150108|149934.1|149830.1|1085
1615558500000|2021-03-12 14:15:00|150189.3|150059.3|150255.2|150165.2|150270.6|150178.9|150112.2|149982.2|1018
1615558800000|2021-03-12 14:20:00|150256.4|150166.4|150078.3|149988.3|150262.6|150167|150073.4|149962.9|887
1615559100000|2021-03-12 14:25:00|150081.3|149991.3|149990.1|149860.1|150150.8|150041.1|149932.8|149820.8|754
1615559400000|2021-03-12 14:30:00|149992.6|149862.6|150004.4|149914.4|150088.4|149987.7|149931.8|149807|716
1615559700000|2021-03-12 14:35:00|150005.1|149915.1|150136.4|150006.4|150207.4|150077.4|149937.9|149807.9|800
1615560000000|2021-03-12 14:40:00|150131.5|150001.5|149863.5|149733.5|150201.4|150071.4|149860.7|149733.5|976
1615560300000|2021-03-12 14:45:00|149862|149732|149718.2|149628.2|149925.9|149777|149669.3|149569.7|1002
1615560600000|2021-03-12 14:50:00|149718.4|149628.4|149716.6|149586.6|149871.9|149750.1|149682|149556.7|928
1615560900000|2021-03-12 14:55:00|149719.2|149589.2|149646.2|149516.2|149751|149637.4|149646.1|149516.1|904
1615561200000|2021-03-12 15:00:00|149648|149518|149639.5|149509.5|149890.9|149760.9|149623.8|149508|996
1615561500000|2021-03-12 15:05:00|149639|149509|149850.3|149760.3|149870.2|149760.5|149578.4|149473|925
1615561800000|2021-03-12 15:10:00|149848.3|149758.3|149875.3|149785.3|149962.4|149852.8|149754.8|149624.8|1029
1615562100000|2021-03-12 15:15:00|149875|149785|150052.9|149922.9|150063.1|149943.4|149786.2|149673.3|992
1615562400000|2021-03-12 15:20:00|150080.2|149990.2|150269.7|150139.7|150269.9|150139.9|149900.5|149789.9|958
1615562700000|2021-03-12 15:25:00|150271.4|150141.4|150350.7|150220.7|150362.6|150258.8|150238|150120.3|1008
1615563000000|2021-03-12 15:30:00|150333.1|150243.1|150082.1|149952.1|150385.9|150288.5|150026|149925|979
1615563300000|2021-03-12 15:35:00|150081.8|149951.8|149979.7|149889.7|150208.6|150104.4|149968.8|149849.3|1002
1615563600000|2021-03-12 15:40:00|149972.5|149882.5|149782.3|149652.3|149997.5|149907.5|149772.4|149642.4|1005
1615563900000|2021-03-12 15:45:00|149783.4|149653.4|149624.8|149534.8|149804.1|149691|149615.5|149525.5|958
1615564200000|2021-03-12 15:50:00|149625.5|149535.5|149678|149588|149829.8|149717.3|149568.2|149478.2|991
1615564500000|2021-03-12 15:55:00|149679.6|149589.6|149704|149614|149715.3|149625.3|149621|149531|959
1615564800000|2021-03-12 16:00:00|149710.1|149620.1|149896.4|149806.4|149896.4|149806.4|149661.9|149571.9|857
1615565100000|2021-03-12 16:05:00|149897.9|149807.9|149690.1|149600.1|149940.5|149850.5|149643.2|149534.6|946
1615565400000|2021-03-12 16:10:00|149680.9|149590.9|149713|149623|149759.5|149660.8|149589.8|149499.8|958
1615565700000|2021-03-12 16:15:00|149711.6|149621.6|149812.6|149722.6|149815|149725|149650.8|149560.8|953
1615566000000|2021-03-12 16:20:00|149812.2|149722.2|149669.7|149579.7|149812.4|149722.4|149634.6|149544.6|996
1615566300000|2021-03-12 16:25:00|149664.8|149574.8|149505.8|149415.8|149680.2|149590.2|149505.8|149415.8|875
1615566600000|2021-03-12 16:30:00|149505.2|149415.2|149518.5|149388.5|149538.9|149448.9|149134|148960.8|958
1615566900000|2021-03-12 16:35:00|149519.1|149389.1|149487.5|149397.5|149579.5|149449.5|149473.2|149363|817
1615567200000|2021-03-12 16:40:00|149486.9|149396.9|149226.1|149096.1|149513.4|149423.4|149170.6|149040.6|848
1615567500000|2021-03-12 16:45:00|149222.7|149092.7|149238.1|149148.1|149307.3|149177.3|149097.2|148967.2|945
1615567800000|2021-03-12 16:50:00|149238.5|149148.5|149131.3|149041.3|149258.6|149168.6|149080.3|148967.8|877
1615568100000|2021-03-12 16:55:00|149144.2|149054.2|149312.3|149222.3|149328.6|149238.6|149116.5|149026.5|805
1615568400000|2021-03-12 17:00:00|149312.9|149222.9|149293.1|149203.1|149354.6|149264.6|149254.5|149153.3|809
1615568700000|2021-03-12 17:05:00|149296.1|149206.1|149342.7|149252.7|149345|149255|149258.7|149146.1|753
1615569000000|2021-03-12 17:10:00|149339.2|149249.2|149172.3|149082.3|149339.2|149249.2|149171.6|149048.6|776
1615569300000|2021-03-12 17:15:00|149172.1|149082.1|149244|149154|149252.6|149162.6|149150.1|149060.1|722
1615569600000|2021-03-12 17:20:00|149244.4|149154.4|149229.3|149099.3|149249.3|149154.4|149124.3|149012|846
1615569900000|2021-03-12 17:25:00|149228.3|149098.3|149306.1|149176.1|149322.4|149192.4|149207.4|149077.4|694
1615570200000|2021-03-12 17:30:00|149306.3|149176.3|149306.9|149216.9|149353|149225.7|149257.6|149136.2|669
1615570500000|2021-03-12 17:35:00|149306.2|149216.2|149348.8|149258.8|149358.6|149268.6|149297.8|149183.8|648
1615570800000|2021-03-12 17:40:00|149348.7|149258.7|149208.5|149078.5|149362.4|149272.4|149155.7|149025.7|774
1615571100000|2021-03-12 17:45:00|149181.3|149091.3|149157.1|149027.1|149213.1|149103.1|149105.9|149007.9|724
1615571400000|2021-03-12 17:50:00|149157.2|149027.2|149391.5|149261.5|149409.9|149279.9|149126.6|149019.5|862
1615571700000|2021-03-12 17:55:00|149390.3|149260.3|149401.7|149271.7|149441.5|149311.5|149321|149191|832
1615572000000|2021-03-12 18:00:00|149401.2|149271.2|149532.3|149402.3|149582.6|149452.6|149396.4|149266.4|889
1615572300000|2021-03-12 18:05:00|149531.5|149401.5|149635.9|149505.9|149639.9|149509.9|149471.8|149341.8|943
1615572600000|2021-03-12 18:10:00|149633|149503|149569.3|149439.3|149641.5|149539.2|149533.5|149403.5|829
1615572900000|2021-03-12 18:15:00|149570.5|149440.5|149579.2|149449.2|149619.4|149489.4|149553.6|149423.6|904
1615573200000|2021-03-12 18:20:00|149585.3|149455.3|149582.3|149452.3|149595.4|149473.7|149554.3|149439.7|905
1615573500000|2021-03-12 18:25:00|149582.5|149452.5|149589.2|149459.2|149595.4|149483.2|149548.7|149419.1|844
1615573800000|2021-03-12 18:30:00|149587.7|149457.7|149471.6|149341.6|149607.4|149477.4|149463.2|149314.4|1174
1615574100000|2021-03-12 18:35:00|149469.6|149339.6|149519|149389|149544.5|149414.5|149439.4|149309.4|669
1615574400000|2021-03-12 18:40:00|149521.1|149391.1|149504.4|149374.4|149573.4|149443.4|149499.5|149374.4|660
1615574700000|2021-03-12 18:45:00|149474.4|149344.4|149573|149443|149623|149466.8|149474.4|149305|703
1615575000000|2021-03-12 18:50:00|149572.9|149442.9|149359.8|149229.8|149577.8|149447.8|149341.9|149200.1|663
1615575300000|2021-03-12 18:55:00|149368.1|149238.1|149405.4|149315.4|149416.2|149318.8|149285.2|149155.2|703
1615575600000|2021-03-12 19:00:00|149406.4|149316.4|149407.7|149277.7|149473.3|149343.3|149279.6|149149.6|820
1615575900000|2021-03-12 19:05:00|149418.7|149288.7|149455.6|149325.6|149456.9|149326.9|149300.2|149170.2|665
1615576200000|2021-03-12 19:10:00|149455|149325|149391.5|149261.5|149468.4|149338.4|149233.7|149103.7|772
1615576500000|2021-03-12 19:15:00|149393|149263|149453.7|149323.7|149500.5|149370.5|149266.2|149137.1|757
1615576800000|2021-03-12 19:20:00|149444.3|149314.3|149405.8|149275.8|149464.8|149334.8|149376.7|149246.7|534
1615577100000|2021-03-12 19:25:00|149406.1|149276.1|149570.8|149440.8|149589.4|149459.4|149405|149275|579
1615577400000|2021-03-12 19:30:00|149571.5|149441.5|149457.9|149327.9|149575.1|149446.5|149413.3|149283.3|575
1615577700000|2021-03-12 19:35:00|149461.2|149331.2|149560.8|149470.8|149600.4|149480.3|149442.9|149323.6|476
1615578000000|2021-03-12 19:40:00|149557.8|149467.8|149510.8|149380.8|149594|149479|149498.6|149368.6|503
1615578300000|2021-03-12 19:45:00|149493.5|149363.5|149372.4|149242.4|149531.2|149401.2|149329.7|149199.7|732
1615578600000|2021-03-12 19:50:00|149370.1|149240.1|149416.6|149326.6|149536.7|149433.1|149368.5|149238.5|650
1615578900000|2021-03-12 19:55:00|149416|149326|149470.9|149340.9|149480.3|149366.3|149401.5|149271.5|559
1615579200000|2021-03-12 20:00:00|149469.9|149339.9|149495.9|149365.9|149538.7|149412.3|149429.5|149319.2|465
1615579500000|2021-03-12 20:05:00|149492.4|149362.4|149459.1|149329.1|149527.6|149397.6|149398.7|149247.4|477
1615579800000|2021-03-12 20:10:00|149459.8|149329.8|149477.9|149347.9|149581.1|149416.1|149459.8|149274.2|585
1615580100000|2021-03-12 20:15:00|149477.7|149347.7|149470.2|149340.2|149509.3|149379.3|149427.5|149259.8|497
1615580400000|2021-03-12 20:20:00|149472.2|149342.2|149523.7|149393.7|149524.7|149394.7|149416.6|149303.3|400
1615580700000|2021-03-12 20:25:00|149527.4|149397.4|149470.7|149340.7|149527.7|149397.7|149424.5|149286|450
1615581000000|2021-03-12 20:30:00|149474.5|149344.5|149443.3|149313.3|149474.5|149344.5|149403.9|149233.7|499
1615581300000|2021-03-12 20:35:00|149444.5|149314.5|149521|149391|149572.4|149427.3|149426.9|149244.9|501
1615581600000|2021-03-12 20:40:00|149516.3|149386.3|149472.9|149342.9|149549.8|149403.1|149376.5|149220.1|682
1615581900000|2021-03-12 20:45:00|149472|149342|149459.9|149329.9|149511.2|149381.2|149450.5|149320.5|509
1615582200000|2021-03-12 20:50:00|149461.3|149331.3|149525.1|149395.1|149529.3|149402.7|149450.6|149320.6|512
1615582500000|2021-03-12 20:55:00|149523.6|149393.6|149496|149406|149532.3|149426.8|149448.4|149318.4|585
1615582800000|2021-03-12 21:00:00|149496.5|149406.5|149455.1|149325.1|149515.7|149411|149413|149283|587
1615583100000|2021-03-12 21:05:00|149456.5|149326.5|149399.5|149269.5|149508.4|149378.4|149388.6|149250|563
1615583400000|2021-03-12 21:10:00|149399.6|149269.6|149464.4|149334.4|149532.5|149402.5|149333.7|149203.7|554
1615583700000|2021-03-12 21:15:00|149467|149337|149492.7|149402.7|149550.7|149426.3|149447.7|149317.7|218
1615584000000|2021-03-12 21:20:00|149494.5|149404.5|149547.6|149417.6|149549.6|149441.3|149491.6|149384.3|306
1615584300000|2021-03-12 21:25:00|149546|149416|149538.6|149408.6|149561|149438.2|149494.1|149380.3|338
1615584600000|2021-03-12 21:30:00|149542.8|149412.8|149575.7|149445.7|149630.2|149465.5|149542.8|149377.6|257
1615584900000|2021-03-12 21:35:00|149565.7|149435.7|149629.9|149387.9|149630.2|149461.5|149542.5|149387.9|163
1615585200000|2021-03-12 21:40:00|149560.3|149430.3|149609.5|149479.5|149746.5|149504.5|149557.3|149378.1|241
1615585500000|2021-03-12 21:45:00|149603.5|149473.5|149597|149467|149666.8|149479.5|149590.1|149415.8|86
1615585800000|2021-03-12 21:50:00|149596.8|149466.8|149705.7|149483.2|149716.5|149538.4|149594.1|149443.5|149
1615586100000|2021-03-12 21:55:00|149721.5|149479.5|149701.2|149459.2|149749.4|149539.2|149660.5|149452.6|173
1615755600000|2021-03-14 21:00:00|149363.5|149121.5|149308.7|149066.7|149475.5|149233.5|149221|148979|47
1615755900000|2021-03-14 21:05:00|149316.1|149074.1|149338|149096|149475.5|149233.5|149237.7|148995.7|139
1615756200000|2021-03-14 21:10:00|149315|149073|149367|149125|149466.2|149224.2|149232.1|148990.1|89
1615756500000|2021-03-14 21:15:00|149413.4|149171.4|149349.5|149107.5|149466.2|149224.2|149297.6|149055.6|64
1615756800000|2021-03-14 21:20:00|149356.5|149114.5|149333.5|149091.5|149475.5|149233.5|149261|149019|114
1615757100000|2021-03-14 21:25:00|149271.7|149029.7|149262|149020|149475.5|149233.5|149261|149019|111
1615757400000|2021-03-14 21:30:00|149312.3|149070.3|149344|149102|149361.5|149119.5|149240.5|148998.5|276
1615757700000|2021-03-14 21:35:00|149338.6|149096.6|149353.6|149111.6|149403.4|149161.4|149315.4|149073.4|204
1615758000000|2021-03-14 21:40:00|149353.1|149111.1|149314.8|149072.8|149385.4|149143.4|149307.8|149065.8|74
1615758300000|2021-03-14 21:45:00|149316.3|149074.3|149349.7|149107.7|149360.7|149118.7|149313.8|149071.8|177
1615758600000|2021-03-14 21:50:00|149350.8|149108.8|149295.4|149053.4|149400|149158|149236.2|148994.2|298
1615758900000|2021-03-14 21:55:00|149317.9|149075.9|149304.7|149062.7|149359.6|149117.6|149276.3|149034.3|141
1615759200000|2021-03-14 22:00:00|149296.7|149054.7|149314.8|149072.8|149389|149147|149248.7|149006.7|209
1615759500000|2021-03-14 22:05:00|149295.9|149053.9|149315.2|149073.2|149379.9|149137.9|149252.6|149010.6|325
1615759800000|2021-03-14 22:10:00|149317.6|149075.6|149634.2|149392.2|149878|149636|149270.7|149028.7|462
1615760100000|2021-03-14 22:15:00|149635.2|149393.2|149622.1|149380.1|149665.2|149423.2|149484.8|149242.8|342
1615760400000|2021-03-14 22:20:00|149613|149371|149583.5|149341.5|149695.1|149453.1|149573.7|149331.7|158
1615760700000|2021-03-14 22:25:00|149573.3|149331.3|149638.6|149396.6|149670|149428|149573.3|149331.3|235
1615761000000|2021-03-14 22:30:00|149633|149391|149599.2|149357.2|149670.9|149428.9|149565.4|149323.4|199
1615761300000|2021-03-14 22:35:00|149639.3|149397.3|149638.9|149396.9|149747|149505|149577.8|149335.8|201
1615761600000|2021-03-14 22:40:00|149644.3|149402.3|149621|149379|149678.9|149436.9|149579.5|149337.5|175
1615761900000|2021-03-14 22:45:00|149615.6|149373.6|149617.9|149375.9|149687.7|149445.7|149570.5|149328.5|336
1615762200000|2021-03-14 22:50:00|149618.4|149376.4|149574.3|149332.3|149710.9|149468.9|149461|149310.5|235
1615762500000|2021-03-14 22:55:00|149574.9|149332.9|149657.7|149415.7|149697.3|149455.3|149423|149275|261
1615762800000|2021-03-14 23:00:00|149653.1|149411.1|149571|149329|149693.9|149451.9|149526|149297.1|351
1615763100000|2021-03-14 23:05:00|149562.2|149320.2|149629.9|149387.9|149732.5|149490.5|149381.6|149228.9|374
1615763400000|2021-03-14 23:10:00|149629.7|149387.7|149576|149334|149698.5|149456.5|149522.2|149280.2|549
1615763700000|2021-03-14 23:15:00|149597|149355|149695.8|149453.8|149711.1|149469.1|149511.5|149269.5|597
1615764000000|2021-03-14 23:20:00|149667.4|149425.4|149637|149395|149741.5|149499.5|149555|149313|499
1615764300000|2021-03-14 23:25:00|149634.3|149392.3|149699.1|149459.9|149702.5|149464|149565.5|149347.5|467
1615764600000|2021-03-14 23:30:00|149698.9|149456.3|149684.3|149442.3|149716.9|149525.5|149629|149387|440
1615764900000|2021-03-14 23:35:00|149670.2|149428.2|149668.4|149447.5|149699.2|149507.7|149612.1|149395.2|408
1615765200000|2021-03-14 23:40:00|149664|149422|149439.3|149309.3|149675.9|149451.7|149419.6|149283.1|463
1615765500000|2021-03-14 23:45:00|149440.3|149310.3|149584|149342|149655.5|149413.5|149419.1|149281.8|591
1615765800000|2021-03-14 23:50:00|149580.1|149338.1|149426|149296|149689.4|149447.4|149421.2|149239.3|495
1615766100000|2021-03-14 23:55:00|149425.6|149295.6|149649.6|149407.6|149700.7|149458.7|149422.9|149239.3|502
1615766400000|2021-03-15 00:00:00|149643.8|149401.8|149656.7|149414.7|149683.8|149441.8|149400.9|149217.1|528
1615766700000|2021-03-15 00:05:00|149658|149416|149422.2|149292.2|149717.1|149479.8|149410.2|149228.3|494
1615767000000|2021-03-15 00:10:00|149423.4|149293.4|149561.4|149319.4|149692.8|149470.6|149399.7|149239|533
1615767300000|2021-03-15 00:15:00|149559|149317|149438.5|149308.5|149596.5|149424.7|149426.2|149251.2|397
1615767600000|2021-03-15 00:20:00|149436.7|149306.7|149428.1|149298.1|149619|149420.3|149415|149253.3|504
1615767900000|2021-03-15 00:25:00|149428.5|149298.5|149420.3|149290.3|149632.5|149446|149413.3|149234.1|639
1615768200000|2021-03-15 00:30:00|149419.5|149289.5|149409|149279|149585.5|149397.6|149321.7|149191.7|635
1615768500000|2021-03-15 00:35:00|149393.9|149263.9|149407.2|149172.6|149581.2|149389.9|149330.6|149172.2|618
1615768800000|2021-03-15 00:40:00|149404|149176.9|149358.2|149228.2|149615.5|149425.6|149339.6|149167.4|499
1615769100000|2021-03-15 00:45:00|149359.2|149229.2|149603.1|149361.1|149618.8|149387.6|149355.5|149194.8|494
1615769400000|2021-03-15 00:50:00|149613.3|149371.3|149474.1|149344.1|149619.8|149412.9|149395.4|149214.6|562
1615769700000|2021-03-15 00:55:00|149472.7|149342.7|149408.5|149205.7|149648.4|149483.9|149401.2|149191|518
1615770000000|2021-03-15 01:00:00|149408.6|149203.3|149419.9|149289.9|149660.6|149456|149368.1|149182.1|679
1615770300000|2021-03-15 01:05:00|149418.5|149288.5|149418.9|149288.9|149642.2|149447.2|149376.7|149185.7|585
1615770600000|2021-03-15 01:10:00|149415.9|149285.9|149505|149263|149656.3|149468.8|149412|149236.3|514
1615770900000|2021-03-15 01:15:00|149497.4|149255.4|149428.2|149204.4|149595.1|149367.1|149382.3|149196.7|575
1615771200000|2021-03-15 01:20:00|149434.3|149204.7|149408.3|149278.3|149502|149326.4|149356.2|149190.8|462
1615771500000|2021-03-15 01:25:00|149447.8|149231.4|149362.4|149232.4|149448.3|149282|149337.6|149193.1|366
1615771800000|2021-03-15 01:30:00|149357.8|149227.8|149340.7|149137.9|149426.1|149249.7|149304.5|149125.1|515
1615772100000|2021-03-15 01:35:00|149338|149136.1|149394.8|149182.2|149403.8|149233.4|149304.7|149132.2|487
1615772400000|2021-03-15 01:40:00|149396.4|149181.6|149436|149205|149464.8|149300|149365|149159.1|473
1615772700000|2021-03-15 01:45:00|149429.2|149221|149417.8|149209.3|149455.7|149270.7|149358.7|149151.7|494
1615773000000|2021-03-15 01:50:00|149418.3|149210.3|149443.6|149238.8|149469.4|149292.7|149381.6|149190.4|443
1615773300000|2021-03-15 01:55:00|149442.8|149234|149483.6|149266|149515.7|149309|149388|149164.8|438
1615773600000|2021-03-15 02:00:00|149487|149247.2|149424.4|149182.4|149503.3|149273.7|149369.3|149168.9|408
1615773900000|2021-03-15 02:05:00|149429.1|149187.1|149435.8|149193.8|149474|149261.5|149362.9|149166.9|385
1615774200000|2021-03-15 02:10:00|149438.4|149196.4|149441.2|149205.9|149490|149301.4|149382|149191|375
1615774500000|2021-03-15 02:15:00|149439.9|149214.4|149527.1|149285.1|149558.1|149316.1|149403.1|149195.3|403
1615774800000|2021-03-15 02:20:00|149526|149284|149520.9|149278.9|149559|149369.4|149479.5|149237.5|457
1615775100000|2021-03-15 02:25:00|149515.4|149273.4|149507.5|149265.5|149564.6|149326.9|149480.6|149238.6|483
1615775400000|2021-03-15 02:30:00|149509.8|149267.8|149492.6|149250.6|149533.7|149291.7|149476.4|149235.5|618
1615775700000|2021-03-15 02:35:00|149490.7|149248.7|149522.1|149280.1|149559.9|149389.8|149470.3|149241.6|583
1615776000000|2021-03-15 02:40:00|149522.8|149280.8|149538.4|149408.4|149594|149409.9|149486.7|149263.5|519
1615776300000|2021-03-15 02:45:00|149538.3|149408.3|149463.2|149333.2|149598.7|149431|149462.6|149251.1|422
1615776600000|2021-03-15 02:50:00|149466|149336|149538.7|149296.7|149578|149359.8|149439.2|149242.2|482
1615776900000|2021-03-15 02:55:00|149538.6|149296.6|149536.1|149295.9|149547.4|149366.2|149458.1|149263.8|395
1615777200000|2021-03-15 03:00:00|149524.6|149282.6|149508.7|149291.8|149548.8|149376.7|149456.5|149263.5|506
1615777500000|2021-03-15 03:05:00|149509.6|149281.2|149515.2|149303.7|149574.9|149398.3|149472|149270.5|593
1615777800000|2021-03-15 03:10:00|149518.2|149301.6|149493.9|149251.9|149560.2|149366.1|149466.2|149224.2|611
1615778100000|2021-03-15 03:15:00|149515|149273|149569.4|149355.4|149594.1|149417.3|149428.9|149186.9|672
1615778400000|2021-03-15 03:20:00|149562.8|149355.7|149545.1|149415.1|149584.9|149431.2|149516.1|149328.3|503
1615778700000|2021-03-15 03:25:00|149538.9|149408.9|149603.3|149398.6|149614.6|149484.6|149537.9|149360|608
1615779000000|2021-03-15 03:30:00|149601|149397.8|149557.2|149427.2|149609.3|149449|149546.3|149358.6|884
1615779300000|2021-03-15 03:35:00|149557.4|149427.4|149548.1|149418.1|149603.3|149449.1|149530.3|149340.7|786
1615779600000|2021-03-15 03:40:00|149548.3|149418.3|149533.1|149403.1|149593.1|149429.9|149509.1|149297.4|381
1615779900000|2021-03-15 03:45:00|149534.2|149404.2|149660.6|149425.6|149663.4|149490.1|149527.8|149383.6|405
1615780200000|2021-03-15 03:50:00|149655.6|149413.6|149624.5|149494.5|149677|149503.2|149585.3|149376.8|422
1615780500000|2021-03-15 03:55:00|149624.3|149494.3|149659.3|149457.7|149673.7|149506.5|149601.8|149418.4|467
1615780800000|2021-03-15 04:00:00|149665.9|149457.5|149675.5|149441.3|149682.7|149502.3|149606.6|149414.7|529
1615781100000|2021-03-15 04:05:00|149671.7|149451.3|149687.9|149557.9|149729.4|149567.1|149602.1|149424.1|447
1615781400000|2021-03-15 04:10:00|149681.6|149551.6|149695.2|149454.7|149724.3|149562.2|149648.9|149432.5|448
1615781700000|2021-03-15 04:15:00|149693.1|149475.5|149655.5|149525.5|149710.6|149550.7|149646.3|149422.3|487
1615782000000|2021-03-15 04:20:00|149655.9|149525.9|149691.4|149449.4|149719.1|149540.6|149587.3|149404.1|605
1615782300000|2021-03-15 04:25:00|149714.3|149474.8|149678.4|149548.4|149715.1|149554.2|149651.2|149440.3|412
1615782600000|2021-03-15 04:30:00|149673.1|149543.1|149707.3|149473.9|149729.6|149551.9|149647.9|149428.5|466
1615782900000|2021-03-15 04:35:00|149702.3|149477.8|149708.6|149493.3|149728|149564.8|149650.6|149445.6|436
1615783200000|2021-03-15 04:40:00|149676.3|149546.3|149676.8|149546.8|149730.3|149588.5|149666.1|149447|528
1615783500000|2021-03-15 04:45:00|149700|149458|149671.3|149541.3|149738.3|149570.1|149662.1|149435|512
1615783800000|2021-03-15 04:50:00|149671.1|149541.1|149715.2|149495.3|149736.7|149575.8|149664.4|149446.9|535
1615784100000|2021-03-15 04:55:00|149717.7|149500.1|149706.1|149479.7|149726.1|149567.9|149658.9|149459.9|459
1615784400000|2021-03-15 05:00:00|149708.5|149476|149703.1|149573.1|149739.6|149598.2|149658|149462.3|579
1615784700000|2021-03-15 05:05:00|149709.2|149579.2|149711.2|149511.1|149749.8|149598.3|149677.2|149475.5|389
1615785000000|2021-03-15 05:10:00|149677.9|149547.9|149707.6|149500.6|149747.9|149609.5|149615.6|149429.1|704
1615785300000|2021-03-15 05:15:00|149706.9|149498.9|149691.1|149449.1|149719.3|149579.5|149645.9|149435|588
1615785600000|2021-03-15 05:20:00|149692.7|149450.7|149717.4|149475.4|149727.9|149557.8|149647.3|149444.8|490
1615785900000|2021-03-15 05:25:00|149712.2|149470.2|149695.7|149565.7|149742.2|149569.3|149665.5|149465.2|400
1615786200000|2021-03-15 05:30:00|149726|149524.5|149806.8|149576.5|149833.7|149644.1|149697.4|149455.4|383
1615786500000|2021-03-15 05:35:00|149809.7|149590.3|149798.4|149668.4|149864.6|149702.5|149749.9|149547.9|599
1615786800000|2021-03-15 05:40:00|149806.4|149676.4|149836.1|149620.1|149874|149744|149771.1|149593.7|378
1615787100000|2021-03-15 05:45:00|149847.6|149637.4|149882.7|149752.7|149929.3|149799.3|149804.7|149609.7|763
1615787400000|2021-03-15 05:50:00|149877.4|149747.4|149890.2|149760.2|149943.3|149787.1|149855.9|149701.4|333
1615787700000|2021-03-15 05:55:00|149892.4|149762.4|149952.3|149822.3|149961.3|149822.3|149854.7|149668.5|326
1615788000000|2021-03-15 06:00:00|149939.5|149809.5|150092.8|149962.8|150106|149976|149891|149761|464
1615788300000|2021-03-15 06:05:00|150091.5|149961.5|150210.7|150120.7|150386.5|150166.9|150005.3|149875.3|574
1615788600000|2021-03-15 06:10:00|150212.9|150122.9|150208.3|150118.3|150253.6|150143.1|150196.9|150090.9|309
1615788900000|2021-03-15 06:15:00|150208.7|150118.7|150343|150213|150385|150233.9|150186.3|150039.9|457
1615789200000|2021-03-15 06:20:00|150341.5|150211.5|150331.7|150201.7|150379.4|150249.4|150315.9|150185.9|545
1615789500000|2021-03-15 06:25:00|150332|150202|150181.7|149956.2|150335|150205|150092.5|149916|732
1615789800000|2021-03-15 06:30:00|150196|149977.2|150057.3|149833.7|150196|149993.2|149995.5|149830.1|602
1615790100000|2021-03-15 06:35:00|150058|149834|150029.7|149899.7|150076.8|149913.3|149923.4|149738.8|460
1615790400000|2021-03-15 06:40:00|150029.9|149899.9|150118.8|149988.8|150182.3|149990.8|149997.3|149821.8|458
1615790700000|2021-03-15 06:45:00|150120.8|149990.8|150161.8|150031.8|150271.6|150067|150115.1|149925.8|456
1615791000000|2021-03-15 06:50:00|150161.3|150031.3|150028.7|149898.7|150223.1|150044.1|150025.9|149849|471
1615791300000|2021-03-15 06:55:00|150027.4|149897.4|149915.3|149785.3|150047|149897.8|149905.5|149726.1|427
1615791600000|2021-03-15 07:00:00|149912.5|149782.5|150085.5|149955.5|150201.8|149989.2|149908.6|149736.8|698
1615791900000|2021-03-15 07:05:00|150086.9|149956.9|150216.1|150086.1|150310.2|150159|150081.6|149942.3|628
1615792200000|2021-03-15 07:10:00|150216.3|150086.3|150147.9|150017.9|150247.9|150115|150061|149931|539
1615792500000|2021-03-15 07:15:00|150150.7|150020.7|150061.5|149931.5|150174.4|150039.1|150060.7|149838.7|665
1615792800000|2021-03-15 07:20:00|150061.6|149931.6|150064.8|149934.8|150103.6|149979.2|150022.1|149892.1|793
1615793100000|2021-03-15 07:25:00|150065.2|149935.2|150026.6|149896.6|150072.3|149963.3|149999.1|149883.1|613
1615793400000|2021-03-15 07:30:00|150024.6|149894.6|149806.5|149716.5|150028.2|149920.7|149804.7|149706.5|704
1615793700000|2021-03-15 07:35:00|149807.5|149717.5|150009.8|149879.8|150028.2|149908.9|149798|149685.1|714
1615794000000|2021-03-15 07:40:00|150010.8|149880.8|149990.3|149900.3|150081.3|149967.3|149971.2|149865.6|990
1615794300000|2021-03-15 07:45:00|149991|149901|150117|149987|150155.2|150045.8|149976.7|149886.7|941
1615794600000|2021-03-15 07:50:00|150116.3|149986.3|150012.9|149922.9|150157.7|150067.7|149916.6|149808.8|816
1615794900000|2021-03-15 07:55:00|150012.7|149922.7|150007|149917|150018.3|149925.7|149931|149825|774
1615795200000|2021-03-15 08:00:00|150006.1|149916.1|149806.7|149676.7|150006.1|149916.1|149685.6|149557.3|944
1615795500000|2021-03-15 08:05:00|149790.9|149660.9|149518.2|149428.2|149810.8|149680.8|149475.8|149377.5|959
1615795800000|2021-03-15 08:10:00|149519.2|149429.2|149225.9|149095.9|149536.1|149444.8|149172|149042|888
1615796100000|2021-03-15 08:15:00|149219|149089|149232.3|149102.3|149368.6|149238.6|149169.4|149039.4|1112
1615796400000|2021-03-15 08:20:00|149241.9|149111.9|149389.3|149299.3|149414.1|149324.1|149221.8|149098|876
1615796700000|2021-03-15 08:25:00|149386.6|149296.6|149230.2|149140.2|149424.1|149334.1|149187.1|149057.1|892
1615797000000|2021-03-15 08:30:00|149228.4|149138.4|149220.2|149090.2|149287|149179.7|149080.8|148970.6|991
1615797300000|2021-03-15 08:35:00|149220.7|149090.7|149145.5|149055.5|149253.1|149131.1|149116.5|149026.5|990
1615797600000|2021-03-15 08:40:00|149165.2|149075.2|148926.8|148796.8|149215.8|149125.8|148825.6|148695.6|859
1615797900000|2021-03-15 08:45:00|148929.4|148799.4|148723.8|148633.8|148929.5|148799.5|148719.3|148629.3|795
1615798200000|2021-03-15 08:50:00|148723.9|148633.9|148772.1|148682.1|148803.2|148713.2|148717.2|148627.2|805
1615798500000|2021-03-15 08:55:00|148768.7|148678.7|148790.3|148700.3|148967.6|148857.1|148768.7|148672.9|808
1615798800000|2021-03-15 09:00:00|148782.1|148692.1|148703.6|148613.6|148818.8|148711.8|148668.3|148578.3|754
1615799100000|2021-03-15 09:05:00|148702.1|148612.1|148749.7|148659.7|148764.7|148674.7|148674.9|148575|942
1615799400000|2021-03-15 09:10:00|148748.6|148658.6|148761.8|148671.8|148845.8|148715.8|148680.5|148586.5|1064
1615799700000|2021-03-15 09:15:00|148756.5|148666.5|148871|148781|148919.5|148801.3|148700.9|148570.9|920
1615800000000|2021-03-15 09:20:00|148870.5|148780.5|148802.5|148712.5|148903.7|148813.7|148800.7|148710.7|933
1615800300000|2021-03-15 09:25:00|148805.3|148715.3|148789.6|148699.6|148836.2|148746.2|148726.7|148620.4|841
1615800600000|2021-03-15 09:30:00|148790.1|148700.1|148769.8|148679.8|148822.9|148732.9|148726.6|148636.6|787
1615800900000|2021-03-15 09:35:00|148767.4|148677.4|148879.8|148789.8|148902.1|148812.1|148755.7|148665.7|810
1615801200000|2021-03-15 09:40:00|148880.2|148790.2|148941.7|148851.7|148978.4|148885|148865.5|148775.5|929
1615801500000|2021-03-15 09:45:00|148939.3|148849.3|148908.9|148778.9|149110.2|148999.9|148843.6|148713.6|862
1615801800000|2021-03-15 09:50:00|148904.5|148774.5|148832.4|148742.4|148928.4|148801.5|148772.3|148682.3|750
1615802100000|2021-03-15 09:55:00|148833.3|148743.3|148786.3|148696.3|148849.1|148759.1|148771.8|148681.8|574
1615802400000|2021-03-15 10:00:00|148786.2|148696.2|148899.3|148809.3|148952.7|148846.7|148775.1|148685.1|635
1615802700000|2021-03-15 10:05:00|148896.4|148806.4|148940.4|148850.4|149057.5|148934.9|148797.2|148699.2|875
1615803000000|2021-03-15 10:10:00|148939.9|148849.9|148879.6|148789.6|148978.5|148888.5|148860.1|148770.1|724
1615803300000|2021-03-15 10:15:00|148878.7|148788.7|148971.5|148881.5|149006.1|148916.1|148812.9|148703|760
1615803600000|2021-03-15 10:20:00|148971.3|148881.3|148810.2|148720.2|149010.2|148920.2|148808.3|148718.3|771
1615803900000|2021-03-15 10:25:00|148810.4|148720.4|148822.8|148732.8|148843.1|148753.1|148802.1|148712.1|672
1615804200000|2021-03-15 10:30:00|148825.4|148735.4|148841.2|148751.2|148849.5|148759.5|148809.5|148719.5|503
1615804500000|2021-03-15 10:35:00|148839.7|148749.7|148820.9|148730.9|148934.5|148844.5|148814.3|148724.3|722
1615804800000|2021-03-15 10:40:00|148820.1|148730.1|148696.6|148606.6|148821|148731|148655.8|148565.8|738
1615805100000|2021-03-15 10:45:00|148695.7|148605.7|148644.5|148554.5|148697.4|148607.4|148607.5|148517.5|670
1615805400000|2021-03-15 10:50:00|148643.9|148553.9|148597.2|148507.2|148678.5|148588.5|148513.7|148423.7|791
1615805700000|2021-03-15 10:55:00|148595.7|148505.7|148601.4|148511.4|148611.5|148521.5|148413.7|148323.7|830
1615806000000|2021-03-15 11:00:00|148601.6|148511.6|148579|148489|148657.4|148567.4|148527.6|148437.6|781
1615806300000|2021-03-15 11:05:00|148579.3|148489.3|148473|148383|148640|148550|148470.6|148380.6|642
1615806600000|2021-03-15 11:10:00|148473.2|148383.2|148479.2|148389.2|148563.9|148473.9|148363.5|148255.1|762
1615806900000|2021-03-15 11:15:00|148479.4|148389.4|148515.9|148425.9|148545.1|148455.1|148416|148326|945
1615807200000|2021-03-15 11:20:00|148517.6|148427.6|148754.7|148664.7|148767.6|148677.6|148507.9|148417.9|913
1615807500000|2021-03-15 11:25:00|148753.7|148663.7|148587.6|148497.6|148761.5|148671.5|148500.4|148375.3|854
1615807800000|2021-03-15 11:30:00|148590.2|148500.2|148775.1|148685.1|148866.9|148776.9|148588|148472.8|837
1615808100000|2021-03-15 11:35:00|148775|148685|148620.7|148530.7|148783.2|148691.1|148571.8|148463.2|793
1615808400000|2021-03-15 11:40:00|148619.9|148529.9|148484.7|148394.7|148712.1|148622.1|148449.8|148320.3|772
1615808700000|2021-03-15 11:45:00|148484.3|148394.3|148703.9|148613.9|148704.3|148614.3|148480|148390|814
1615809000000|2021-03-15 11:50:00|148703.8|148613.8|148760.8|148670.8|148785.1|148695.1|148670.2|148580.2|791
1615809300000|2021-03-15 11:55:00|148761.1|148671.1|148699.8|148609.8|148770.5|148680.5|148625.8|148535.8|847
1615809600000|2021-03-15 12:00:00|148698.8|148608.8|148622.2|148532.2|148750.5|148660.5|148618.4|148528.4|819
1615809900000|2021-03-15 12:05:00|148618.6|148528.6|148768.6|148678.6|148805|148708.8|148595.6|148505.6|848
1615810200000|2021-03-15 12:10:00|148792.8|148662.8|148814.1|148724.1|148868.5|148778.5|148753.3|148662.8|776
1615810500000|2021-03-15 12:15:00|148813.5|148723.5|148813.5|148723.5|148826.7|148736.7|148743|148653|773
1615810800000|2021-03-15 12:20:00|148821.2|148731.2|148671.7|148581.7|148829.1|148739.1|148651.7|148561.7|836
1615811100000|2021-03-15 12:25:00|148671.8|148581.8|148766|148636|148771.3|148655.4|148662.9|148572.9|794
1615811400000|2021-03-15 12:30:00|148770.3|148640.3|148824|148734|148882.7|148792.7|148722.2|148628.4|775
1615811700000|2021-03-15 12:35:00|148823.1|148733.1|148788.4|148698.4|148824.6|148734.6|148751.7|148661.7|799
1615812000000|2021-03-15 12:40:00|148788.2|148698.2|148750.3|148660.3|148811|148721|148729.2|148639.2|729
1615812300000|2021-03-15 12:45:00|148751.8|148661.8|148885.6|148795.6|149080.8|148950.8|148726.8|148636.8|784
1615812600000|2021-03-15 12:50:00|148885.4|148795.4|148814.3|148724.3|148917.8|148814.5|148794.4|148688.9|737
1615812900000|2021-03-15 12:55:00|148812.8|148722.8|148990.6|148900.6|149001.5|148911.5|148741.1|148651.1|859
1615813200000|2021-03-15 13:00:00|148988.9|148898.9|148922.1|148832.1|149044.1|148954.1|148887.2|148797.2|882
1615813500000|2021-03-15 13:05:00|148921.9|148831.9|148715.6|148625.6|148921.9|148831.9|148642.2|148552.2|869
1615813800000|2021-03-15 13:10:00|148717.8|148627.8|148806.7|148716.7|148807|148717|148603.2|148513.2|805
1615814100000|2021-03-15 13:15:00|148812.3|148722.3|148776.1|148686.1|148837.9|148747.9|148711.8|148621.8|823
1615814400000|2021-03-15 13:20:00|148774.7|148684.7|148801.8|148711.8|148877.1|148787.1|148761.6|148671.6|688
1615814700000|2021-03-15 13:25:00|148801.5|148711.5|148798.9|148708.9|148932.5|148842.5|148786.6|148696.6|629
1615815000000|2021-03-15 13:30:00|148799.1|148709.1|148841.8|148751.8|148908.1|148818.1|148757.8|148667.8|711
1615815300000|2021-03-15 13:35:00|148842|148752|148779|148689|148904.7|148792.5|148706.9|148616.9|996
1615815600000|2021-03-15 13:40:00|148779.1|148689.1|148821.5|148731.5|148958.8|148868.8|148765|148675|936
1615815900000|2021-03-15 13:45:00|148820|148730|149068.3|148978.3|149076.9|148986.9|148814.9|148724.9|886
1615816200000|2021-03-15 13:50:00|149069.9|148979.9|149303|149213|149305.8|149215.8|148986.9|148896.9|948
1615816500000|2021-03-15 13:55:00|149305.6|149215.6|149623|149533|149699.3|149609.3|149247.5|149157.5|1073
1615816800000|2021-03-15 14:00:00|149616.9|149526.9|149648.8|149558.8|149747.8|149657.8|149470.5|149380.5|949
1615817100000|2021-03-15 14:05:00|149651.5|149561.5|149766.1|149676.1|149965.7|149865.8|149639|149549|902
1615817400000|2021-03-15 14:10:00|149765.5|149675.5|149572.6|149482.6|149771.8|149681.8|149563.9|149473.9|800
1615817700000|2021-03-15 14:15:00|149572|149482|149511.7|149421.7|149641.7|149551.7|149497.7|149407.7|784
1615818000000|2021-03-15 14:20:00|149511.5|149421.5|149644.6|149554.6|149730.7|149640.7|149509.1|149419.1|930
1615818300000|2021-03-15 14:25:00|149644|149554|149633.3|149543.3|149739|149623|149576.6|149486.6|975
1615818600000|2021-03-15 14:30:00|149631.1|149541.1|149592.7|149502.7|149715.4|149616.2|149546.9|149456.9|908
1615818900000|2021-03-15 14:35:00|149592.1|149502.1|149694.6|149604.6|149759.2|149669.2|149555.7|149465.7|1017
1615819200000|2021-03-15 14:40:00|149693.9|149603.9|149609.5|149519.5|149728.9|149638.9|149595.8|149505.8|986
1615819500000|2021-03-15 14:45:00|149608|149518|149507.4|149417.4|149608.1|149518.1|149472.2|149382.2|847
1615819800000|2021-03-15 14:50:00|149508.3|149418.3|149334.1|149244.1|149528|149438|149195.6|149105.6|809
1615820100000|2021-03-15 14:55:00|149333|149243|149343.2|149253.2|149361.6|149271.6|149182.6|149092.6|986
1615820400000|2021-03-15 15:00:00|149340.1|149250.1|149189|149099|149400|149310|149174.3|149084.3|751
1615820700000|2021-03-15 15:05:00|149188.1|149098.1|149216.9|149126.9|149230.2|149140.2|149004.2|148914.2|784
1615821000000|2021-03-15 15:10:00|149223.8|149133.8|149218.7|149128.7|149234.3|149144.3|149158.7|149068.7|677
1615821300000|2021-03-15 15:15:00|149214.3|149124.3|149094.4|149004.4|149220.4|149130.4|149034.4|148923.5|807
1615821600000|2021-03-15 15:20:00|149101.5|149011.5|149169.5|149079.5|149239.7|149149.7|149100|148982.1|903
1615821900000|2021-03-15 15:25:00|149171.5|149081.5|149476.9|149386.9|149505.6|149394|149134.4|149044.4|811
1615822200000|2021-03-15 15:30:00|149483.9|149393.9|149618.7|149528.7|149633.9|149543.9|149291.8|149185.2|909
1615822500000|2021-03-15 15:35:00|149604.2|149514.2|149574.1|149484.1|149742.3|149652.3|149515.1|149421.4|944
1615822800000|2021-03-15 15:40:00|149573.1|149483.1|149463.9|149373.9|149582.3|149492.3|149448.9|149358.9|774
1615823100000|2021-03-15 15:45:00|149462|149372|149575.3|149445.3|149637.9|149547.9|149439.6|149344.3|684
1615823400000|2021-03-15 15:50:00|149590.4|149460.4|149443.5|149353.5|149649.3|149537.9|149399.3|149309.3|798
1615823700000|2021-03-15 15:55:00|149442.3|149352.3|149416.1|149326.1|149528.2|149419.8|149312.2|149222.2|917
1615824000000|2021-03-15 16:00:00|149416.4|149326.4|149305.3|149215.3|149484.3|149394.3|149302.9|149198.7|955
1615824300000|2021-03-15 16:05:00|149306.5|149216.5|149357.3|149227.3|149377.9|149258.5|149221.6|149113.1|960
1615824600000|2021-03-15 16:10:00|149353.8|149223.8|149153|149063|149409|149279|149148.1|149042.9|875
1615824900000|2021-03-15 16:15:00|149152.8|149062.8|149428.3|149338.3|149446.9|149343.2|149151.3|149061.3|850
1615825200000|2021-03-15 16:20:00|149428.6|149338.6|149241.6|149151.6|149432.7|149342.7|149210|149120|874
1615825500000|2021-03-15 16:25:00|149235.6|149145.6|149239.6|149149.6|149261.4|149167|149138.6|149027.8|937
1615825800000|2021-03-15 16:30:00|149244.9|149154.9|149230.9|149140.9|149266.8|149176.8|149159.6|149029.6|817
1615826100000|2021-03-15 16:35:00|149230.5|149140.5|149268.6|149178.6|149275.1|149185.1|149198.4|149075.6|743
1615826400000|2021-03-15 16:40:00|149268.2|149178.2|149197.3|149107.3|149270.6|149180.6|149184.8|149065.1|746
1615826700000|2021-03-15 16:45:00|149198.6|149108.6|149183.1|149093.1|149234.5|149144.5|149147.5|149057.5|703
1615827000000|2021-03-15 16:50:00|149180.5|149090.5|149147.7|149017.7|149184.6|149094.6|149112.1|149012.5|671
1615827300000|2021-03-15 16:55:00|149147.8|149017.8|149207.1|149117.1|149231.9|149141.9|149106.6|149014.1|738
1615827600000|2021-03-15 17:00:00|149211.9|149121.9|149303.7|149213.7|149324.8|149234.8|149169.8|149063.2|831
1615827900000|2021-03-15 17:05:00|149297|149207|149342.3|149212.3|149367.8|149261.1|149243|149149.7|714
1615828200000|2021-03-15 17:10:00|149344.6|149214.6|149323.4|149193.4|149379.1|149267.6|149244.5|149154.5|788
1615828500000|2021-03-15 17:15:00|149320.2|149190.2|149214.6|149124.6|149327|149213.7|149210.1|149120.1|737
1615828800000|2021-03-15 17:20:00|149213|149123|149207.8|149117.8|149274|149177.9|149201.4|149111.4|492
1615829100000|2021-03-15 17:25:00|149210.9|149120.9|149187|149097|149215.9|149121.4|149140.2|149036|674
1615829400000|2021-03-15 17:30:00|149185|149095|149301|149211|149340.4|149211|149185|149094.9|755
1615829700000|2021-03-15 17:35:00|149298.3|149208.3|149313.5|149223.5|149331.6|149236.5|149265.5|149160.1|747
1615830000000|2021-03-15 17:40:00|149312.2|149222.2|149137.9|149047.9|149313.8|149223.8|149129.2|149039.2|802
1615830300000|2021-03-15 17:45:00|149130.9|149040.9|149132.9|149042.9|149166.1|149076.1|149119.9|149029.9|597
1615830600000|2021-03-15 17:50:00|149133.4|149043.4|148977.5|148887.5|149166.4|149076.4|148971.9|148861.4|547
1615830900000|2021-03-15 17:55:00|148977.9|148887.9|149040.6|148950.6|149065.3|148975.3|148977.8|148887.8|474
1615831200000|2021-03-15 18:00:00|149042.5|148952.5|149013|148923|149071.7|148981.7|148980.1|148858.9|473
1615831500000|2021-03-15 18:05:00|149012.5|148922.5|149009.7|148919.7|149043.5|148953.5|148995|148905|333
1615831800000|2021-03-15 18:10:00|149009.2|148919.2|149007.1|148917.1|149039.8|148949.8|148999.7|148909.7|569
1615832100000|2021-03-15 18:15:00|149007.2|148917.2|149002|148912|149036.9|148946.9|148994.6|148904.6|480
1615832400000|2021-03-15 18:20:00|149006.3|148916.3|149028.5|148938.5|149036.4|148946.4|148987.4|148897.4|532
1615832700000|2021-03-15 18:25:00|149029.7|148939.7|149022|148932|149090.8|148981.3|148988|148898|510
1615833000000|2021-03-15 18:30:00|149021.8|148931.8|149007.3|148917.3|149099.5|148989.4|148982.7|148878.9|512
1615833300000|2021-03-15 18:35:00|149007|148917|148968.3|148878.3|149023.5|148933.5|148963.5|148873.5|420
1615833600000|2021-03-15 18:40:00|148966.5|148876.5|148877.7|148787.7|148983.7|148893.7|148849.1|148738.5|456
1615833900000|2021-03-15 18:45:00|148877.9|148787.9|148902.9|148812.9|148916.5|148826.5|148859.2|148769.2|460
1615834200000|2021-03-15 18:50:00|148903.2|148813.2|148931.2|148841.2|148964.9|148874.9|148891.3|148801.3|574
1615834500000|2021-03-15 18:55:00|148930.1|148840.1|148983.6|148893.6|149025.3|148935.3|148930.1|148840.1|674
1615834800000|2021-03-15 19:00:00|148978.8|148888.8|148968.4|148878.4|148995.6|148905.6|148916.1|148826.1|557
1615835100000|2021-03-15 19:05:00|148987|148857|148973.2|148883.2|148997.7|148900.5|148955|148851.5|432
1615835400000|2021-03-15 19:10:00|148973|148883|149001.5|148871.5|149101.8|149000.4|148957.4|148845.9|449
1615835700000|2021-03-15 19:15:00|148998.5|148868.5|149025|148935|149039.8|148935.5|148978.3|148859.5|474
1615836000000|2021-03-15 19:20:00|149024.9|148934.9|148977.6|148847.6|149111|149018.4|148926.4|148824.2|547
1615836300000|2021-03-15 19:25:00|148967.4|148837.4|148925.4|148835.4|148978.7|148881.5|148864.9|148734.9|531
1615836600000|2021-03-15 19:30:00|148919|148829|148900.6|148770.6|148935.5|148835.5|148879.9|148749.9|500
1615836900000|2021-03-15 19:35:00|148899.1|148769.1|148866.9|148736.9|148907|148788.6|148852|148722|556
1615837200000|2021-03-15 19:40:00|148864.5|148734.5|148812.2|148682.2|148881.4|148751.4|148786.3|148673.3|656
1615837500000|2021-03-15 19:45:00|148810.6|148680.6|148729|148639|148823.5|148693.5|148717.5|148614.4|482
1615837800000|2021-03-15 19:50:00|148731.1|148641.1|148722.6|148632.6|148751.3|148661.3|148720.9|148630.9|532
1615838100000|2021-03-15 19:55:00|148721.7|148631.7|148726.3|148596.3|148741.4|148637.8|148671.9|148548.4|704
1615838400000|2021-03-15 20:00:00|148732.2|148602.2|148693.4|148563.4|148742.5|148614.4|148682.2|148552.2|684
1615838700000|2021-03-15 20:05:00|148692.7|148562.7|148718.2|148588.2|148729|148612.9|148683.1|148553.1|444
1615839000000|2021-03-15 20:10:00|148717.8|148587.8|148727.7|148597.7|148739.6|148614.5|148674.2|148565.5|372
1615839300000|2021-03-15 20:15:00|148727.2|148597.2|148717.4|148587.4|148759|148629|148685.8|148555.8|211
1615839600000|2021-03-15 20:20:00|148717.5|148587.5|148695.1|148565.1|148828.5|148698.5|148653.2|148523.2|269
1615839900000|2021-03-15 20:25:00|148689.6|148559.6|148728.5|148598.5|148732.5|148602.5|148657|148527|174
1615840200000|2021-03-15 20:30:00|148683.5|148553.5|148697.3|148567.3|148771.7|148603.3|148666.7|148523.7|244
1615840500000|2021-03-15 20:35:00|148698|148568|148685.9|148555.9|148700.7|148577.6|148646.8|148536.5|234
1615840800000|2021-03-15 20:40:00|148687.1|148557.1|148690|148560|148751.8|148572.2|148648.8|148509.4|235
1615841100000|2021-03-15 20:45:00|148690.6|148560.6|148665.8|148535.8|148749.3|148565.5|148620.8|148487.4|216
1615841400000|2021-03-15 20:50:00|148666.1|148536.1|148690.4|148560.4|148740.7|148578.9|148640.7|148492|240
1615841700000|2021-03-15 20:55:00|148689.9|148559.9|148718.1|148588.1|148784.4|148588.1|148668|148479.7|238
1615842000000|2021-03-15 21:00:00|148759.1|148553.3|148939.3|148697.3|148939.3|148697.3|148723.3|148516.9|59
1615842300000|2021-03-15 21:05:00|148889.4|148647.4|148908.5|148666.5|148961.5|148719.5|148835.3|148593.3|119
1615842600000|2021-03-15 21:10:00|148931.4|148689.4|148902.1|148660.1|148935.5|148693.5|148888.9|148646.9|50
1615842900000|2021-03-15 21:15:00|148900.9|148658.9|148908.5|148666.5|148932.8|148690.8|148876.6|148634.6|58
1615843200000|2021-03-15 21:20:00|148900.5|148658.5|148893.1|148651.1|148908.5|148666.5|148854.5|148612.5|30
1615843500000|2021-03-15 21:25:00|148903.5|148661.5|148908.5|148666.5|148908.9|148666.9|148894.8|148652.8|47
1615843800000|2021-03-15 21:30:00|148899.7|148657.7|148898|148656|148918.8|148676.8|148878|148637.1|58
1615844100000|2021-03-15 21:35:00|148899.1|148665|148908.5|148666.5|148908.5|148666.5|148859|148617|70
1615844400000|2021-03-15 21:40:00|148892.4|148650.4|148895.5|148653.5|148908.5|148666.5|148879.4|148637.4|38
1615844700000|2021-03-15 21:45:00|148853.9|148611.9|148873.3|148631.3|148923.3|148681.3|148839.3|148597.3|58
1615845000000|2021-03-15 21:50:00|148872.5|148630.5|148907.1|148665.1|148930.2|148688.2|148835.7|148593.7|84
1615845300000|2021-03-15 21:55:00|148886.5|148644.5|148897.5|148655.5|148956.4|148714.4|148826|148584|75
1615845600000|2021-03-15 22:00:00|148882.7|148640.7|148884.8|148642.8|148972.8|148730.8|148766.6|148524.6|617
1615845900000|2021-03-15 22:05:00|148882.7|148640.7|148821.1|148579.1|148915.7|148673.7|148708.3|148469.3|620
1615846200000|2021-03-15 22:10:00|148821.4|148579.4|148815.9|148573.9|148926|148684|148726.8|148484.8|455
1615846500000|2021-03-15 22:15:00|148817.3|148575.3|148828.6|148586.6|148943.3|148701.3|148767.4|148525.4|562
1615846800000|2021-03-15 22:20:00|148815.4|148573.4|148868.5|148626.5|148930.7|148688.7|148780.7|148538.7|545
1615847100000|2021-03-15 22:25:00|148868.4|148626.4|148901.6|148659.6|148929.8|148687.8|148734.2|148492.2|460
1615847400000|2021-03-15 22:30:00|148901.4|148659.4|148841.7|148599.7|148950.9|148708.9|148788.1|148546.1|428
1615847700000|2021-03-15 22:35:00|148843.6|148601.6|148799|148557|148912.4|148670.4|148765.9|148523.9|475
1615848000000|2021-03-15 22:40:00|148796.4|148554.4|148825.7|148583.7|148924.4|148682.4|148753.6|148511.6|548
1615848300000|2021-03-15 22:45:00|148826|148584|148759.8|148517.8|148916.6|148674.6|148759.8|148517.8|506
1615848600000|2021-03-15 22:50:00|148762.8|148520.8|148870.3|148628.3|148947.9|148705.9|148682.4|148440.4|500
1615848900000|2021-03-15 22:55:00|148872.3|148630.3|148828|148586|148892.2|148650.2|148767|148525|425
1615849200000|2021-03-15 23:00:00|148833.7|148591.7|148891|148649|148911.8|148669.8|148828.7|148586.7|256
1615849500000|2021-03-15 23:05:00|148871.1|148629.1|148816|148574|148907.2|148665.2|148724|148482|336
1615849800000|2021-03-15 23:10:00|148817.2|148575.2|148836.1|148594.1|148860.1|148618.1|148775.4|148533.4|555
1615850100000|2021-03-15 23:15:00|148847.2|148605.2|148844.3|148602.3|148880.3|148638.3|148782.9|148540.9|422
1615850400000|2021-03-15 23:20:00|148846.7|148604.7|148839.4|148597.4|148911.3|148669.3|148753.5|148511.8|473
1615850700000|2021-03-15 23:25:00|148844.2|148602.2|148859.6|148617.6|148887.7|148688.3|148742.8|148500.8|491
1615851000000|2021-03-15 23:30:00|148853.5|148611.5|148756|148514|148887.2|148661|148738.7|148496.7|465
1615851300000|2021-03-15 23:35:00|148756.6|148514.6|148765.5|148523.5|148892.3|148650.3|148749.6|148507.6|514
1615851600000|2021-03-15 23:40:00|148765.3|148523.3|148793.6|148575.1|148876|148634|148720.7|148489.1|498
1615851900000|2021-03-15 23:45:00|148793.5|148576|148871.4|148629.4|148903.3|148707|148720.8|148478.8|604
1615852200000|2021-03-15 23:50:00|148871.8|148629.8|148868.9|148626.9|148912.8|148696.7|148732.2|148496.3|488
1615852500000|2021-03-15 23:55:00|148874.9|148632.9|148777.8|148535.8|148885.1|148643.1|148715.5|148482.5|393
1615852800000|2021-03-16 00:00:00|148779.4|148537.4|148718|148476.8|148785.6|148582.5|148675.2|148467.3|515
1615853100000|2021-03-16 00:05:00|148723.8|148481.8|148762|148520|148843.3|148601.3|148640.4|148470.9|417
1615853400000|2021-03-16 00:10:00|148762.9|148520.9|148770.5|148567.2|148865.5|148649.5|148671.4|148475.7|509
1615853700000|2021-03-16 00:15:00|148767.8|148558|148786.2|148544.2|148846.9|148621.5|148684.5|148507.6|550
1615854000000|2021-03-16 00:20:00|148785.4|148543.4|148849.9|148607.9|148856.2|148614.2|148694.9|148495.3|579
1615854300000|2021-03-16 00:25:00|148851.1|148609.1|148853.7|148611.7|148887.1|148652.4|148702.6|148478.9|563
1615854600000|2021-03-16 00:30:00|148852.6|148610.6|148853.7|148611.7|148862.3|148620.3|148810.8|148568.8|775
1615854900000|2021-03-16 00:35:00|148855.8|148613.8|148838.6|148596.6|148872.7|148648.5|148764.9|148522.9|717
1615855200000|2021-03-16 00:40:00|148841.4|148599.4|148834.8|148592.8|148874.2|148632.2|148794.3|148552.3|606
1615855500000|2021-03-16 00:45:00|148823|148581|148852.8|148610.8|148859.7|148617.7|148782.4|148540.4|776
1615855800000|2021-03-16 00:50:00|148850.8|148608.8|148849.4|148607.4|148864.9|148622.9|148780.5|148538.5|719
1615856100000|2021-03-16 00:55:00|148851.7|148609.7|148837.3|148597.3|148904|148662|148765.9|148527.8|671
1615856400000|2021-03-16 01:00:00|148851.9|148609.9|148785.4|148543.4|148861.7|148624.3|148765|148525.4|631
1615856700000|2021-03-16 01:05:00|148785.9|148543.9|148775|148533|148830.7|148588.7|148718|148476|618
1615857000000|2021-03-16 01:10:00|148777.4|148535.4|148748.1|148518.1|148790.7|148548.7|148733.3|148509|536
1615857300000|2021-03-16 01:15:00|148747.7|148515.3|148676.4|148546.4|148751.3|148557.9|148668.1|148488.1|348
1615857600000|2021-03-16 01:20:00|148711.1|148505.8|148682.3|148552.3|148726.9|148553.3|148657.5|148496.8|392
1615857900000|2021-03-16 01:25:00|148679.6|148549.6|148653.1|148523.1|148772.4|148612.6|148634|148463.4|439
1615858200000|2021-03-16 01:30:00|148644.8|148514.8|148649.1|148519.1|148706.2|148539.2|148636.8|148464.2|397
1615858500000|2021-03-16 01:35:00|148645.4|148515.4|148639.9|148509.9|148653.9|148523.9|148613.8|148483.8|438
1615858800000|2021-03-16 01:40:00|148643.7|148513.7|148623.8|148493.8|148647.4|148517.4|148610.8|148442.3|404
1615859100000|2021-03-16 01:45:00|148622.6|148492.6|148608|148478|148633.1|148503.1|148588.2|148458.2|376
1615859400000|2021-03-16 01:50:00|148602.5|148472.5|148610.8|148480.8|148623.6|148509.6|148567.9|148459.8|335
1615859700000|2021-03-16 01:55:00|148614.6|148484.6|148582.3|148492.3|148634.6|148531.1|148561.6|148452.1|422
1615860000000|2021-03-16 02:00:00|148583.1|148493.1|148658.6|148528.6|148667.6|148537.6|148576.4|148482.9|542
1615860300000|2021-03-16 02:05:00|148658.5|148528.5|148644.6|148514.6|148676.5|148546.5|148631.7|148501.7|547
1615860600000|2021-03-16 02:10:00|148643.6|148513.6|148678.1|148548.1|148701.3|148571.3|148608.3|148478.1|606
1615860900000|2021-03-16 02:15:00|148679.9|148549.9|148749.4|148619.4|148804.1|148644.7|148595.7|148432.9|452
1615861200000|2021-03-16 02:20:00|148738.6|148608.6|148681.9|148551.9|148789.5|148640.2|148594.2|148366.3|536
1615861500000|2021-03-16 02:25:00|148682|148552|148687|148557|148725.2|148595.2|148648.6|148518.6|320
1615861800000|2021-03-16 02:30:00|148685.6|148555.6|148714.8|148584.8|148727.7|148597.7|148676.8|148546.8|360
1615862100000|2021-03-16 02:35:00|148715.2|148585.2|148724.4|148594.4|148739.2|148609.2|148705.4|148575.4|320
1615862400000|2021-03-16 02:40:00|148727.1|148597.1|148715.8|148585.8|148741.8|148611.8|148695|148565|344
1615862700000|2021-03-16 02:45:00|148711.4|148581.4|148712.8|148582.8|148751.2|148621.2|148708.2|148578.2|456
1615863000000|2021-03-16 02:50:00|148712.7|148582.7|148721.1|148591.1|148754.7|148616.3|148710.6|148511.8|311
1615863300000|2021-03-16 02:55:00|148720.1|148590.1|148721.8|148591.8|148761|148612.2|148654.6|148524.6|447
1615863600000|2021-03-16 03:00:00|148726.1|148596.1|148720.6|148590.6|148747.5|148617.5|148706.2|148576.2|313
1615863900000|2021-03-16 03:05:00|148724.6|148594.6|148736.5|148606.5|148762.6|148632.6|148714.5|148584.5|418
1615864200000|2021-03-16 03:10:00|148734.1|148604.1|148733.4|148603.4|148751.8|148621.8|148672.6|148542.6|608
1615864500000|2021-03-16 03:15:00|148733.1|148603.1|148698.9|148568.9|148745.9|148615.9|148698.9|148568.9|455
1615864800000|2021-03-16 03:20:00|148705.1|148575.1|148706.7|148576.7|148719.6|148589.6|148669.3|148539.3|382
1615865100000|2021-03-16 03:25:00|148711.1|148581.1|148594|148464|148716.8|148586.8|148568.7|148395.7|499
1615865400000|2021-03-16 03:30:00|148586.6|148456.6|148622|148492|148647.4|148517.4|148586.6|148456.6|462
1615865700000|2021-03-16 03:35:00|148624.8|148494.8|148640.2|148510.2|148651.6|148521.6|148597.9|148467.9|433
1615866000000|2021-03-16 03:40:00|148638.1|148508.1|148632.4|148502.4|148653.4|148523.4|148609.9|148479.9|399
1615866300000|2021-03-16 03:45:00|148627.4|148497.4|148650.2|148520.2|148668.3|148538.3|148611|148481|472
1615866600000|2021-03-16 03:50:00|148648.3|148518.3|148640.2|148510.2|148653|148523|148621.2|148491.2|365
1615866900000|2021-03-16 03:55:00|148641.3|148511.3|148640.9|148510.9|148662|148532|148628.1|148498.1|431
1615867200000|2021-03-16 04:00:00|148650|148520|148651.3|148521.3|148676.1|148546.1|148640.7|148510.7|479
1615867500000|2021-03-16 04:05:00|148651.4|148521.4|148647.9|148517.9|148665.3|148535.3|148620.7|148490.7|352
1615867800000|2021-03-16 04:10:00|148639.8|148509.8|148646|148516|148662.5|148532.5|148611.2|148481.2|453
1615868100000|2021-03-16 04:15:00|148643.4|148513.4|148651.8|148521.8|148662|148532|148626.2|148496.2|406
1615868400000|2021-03-16 04:20:00|148649.4|148519.4|148637.3|148507.3|148657|148527|148618.8|148488.8|488
1615868700000|2021-03-16 04:25:00|148647|148517|148662.1|148532.1|148672.2|148542.2|148615.9|148485.9|424
1615869000000|2021-03-16 04:30:00|148659.9|148529.9|148589.7|148499.7|148681.5|148551.5|148589.7|148461.6|318
1615869300000|2021-03-16 04:35:00|148591.9|148501.9|148634.1|148504.1|148649.8|148519.8|148589|148471.9|606
1615869600000|2021-03-16 04:40:00|148634.5|148504.5|148626.8|148536.8|148655.5|148539|148598.6|148485|611
1615869900000|2021-03-16 04:45:00|148646|148516|148626.3|148536.3|148655|148541.3|148611.2|148494.5|494
1615870200000|2021-03-16 04:50:00|148622.1|148532.1|148582.1|148452.1|148658|148539|148569.8|148439.4|510
1615870500000|2021-03-16 04:55:00|148584.6|148454.6|148603.9|148513.9|148634|148514|148577.5|148454|304
1615870800000|2021-03-16 05:00:00|148614.1|148484.1|148629.7|148499.7|148642|148512|148546.7|148433.8|441
1615871100000|2021-03-16 05:05:00|148620.6|148490.6|148617.7|148487.7|148637.5|148519.4|148591.5|148478.3|437
1615871400000|2021-03-16 05:10:00|148617.6|148487.6|148637.9|148507.9|148655.9|148530|148600.1|148487.6|366
1615871700000|2021-03-16 05:15:00|148637.2|148507.2|148606.1|148516.1|148643.2|148527.7|148594.5|148491.5|384
1615872000000|2021-03-16 05:20:00|148604.6|148514.6|148621.7|148491.7|148692.2|148562.2|148593.2|148470.7|342
1615872300000|2021-03-16 05:25:00|148621.2|148491.2|148601.3|148511.3|148637|148520.2|148588.7|148482.5|239
1615872600000|2021-03-16 05:30:00|148601.4|148511.4|148629.4|148499.4|148637.5|148518.9|148590.2|148477.9|428
1615872900000|2021-03-16 05:35:00|148629.5|148499.5|148614.5|148484.5|148642.7|148524.3|148586.7|148479.8|413
1615873200000|2021-03-16 05:40:00|148586.6|148496.6|148617.2|148527.2|148638.6|148532.7|148586.1|148476.7|383
1615873500000|2021-03-16 05:45:00|148618.5|148528.5|148614.6|148484.6|148646|148533.4|148591.4|148481.2|337
1615873800000|2021-03-16 05:50:00|148612.7|148482.7|148640.3|148510.3|148660.3|148531.2|148587.6|148481.1|407
1615874100000|2021-03-16 05:55:00|148637.9|148507.9|148631.2|148501.2|148659.2|148530.2|148612.7|148491.4|387
1615874400000|2021-03-16 06:00:00|148636.3|148506.3|148641.3|148511.3|148693.8|148563.8|148624.2|148494.2|482
1615874700000|2021-03-16 06:05:00|148641.2|148511.2|148722.6|148592.6|148740.2|148638.6|148615.4|148501.4|440
1615875000000|2021-03-16 06:10:00|148725.7|148595.7|148706.1|148576.1|148738.5|148619.1|148685.5|148555.5|337
1615875300000|2021-03-16 06:15:00|148705.9|148575.9|148724.7|148594.7|148736.5|148625.8|148685.6|148561.9|425
1615875600000|2021-03-16 06:20:00|148723.7|148593.7|148695.7|148605.7|148726.7|148609.3|148670.6|148540.6|374
1615875900000|2021-03-16 06:25:00|148696.8|148606.8|148609.7|148479.7|148730|148616.8|148605.7|148475.7|421
1615876200000|2021-03-16 06:30:00|148608.3|148478.3|148589.3|148499.3|148622.3|148509.4|148579.6|148471.2|297
1615876500000|2021-03-16 06:35:00|148595.1|148505.1|148612.9|148482.9|148627|148510.5|148575.5|148477.2|367
1615876800000|2021-03-16 06:40:00|148609.3|148479.3|148623.2|148493.2|148677.1|148564|148585.5|148472.6|328
1615877100000|2021-03-16 06:45:00|148622.7|148492.7|148510.6|148380.6|148690.3|148560.3|148478.8|148369.5|566
1615877400000|2021-03-16 06:50:00|148509.6|148379.6|148558.8|148428.8|148559.8|148429.8|148358.3|148228.3|501
1615877700000|2021-03-16 06:55:00|148556.5|148426.5|148496.7|148366.7|148556.5|148426.5|148483.9|148353.9|483
1615878000000|2021-03-16 07:00:00|148497|148367|148570.6|148440.6|148672.8|148542.8|148478.7|148348.7|776
1615878300000|2021-03-16 07:05:00|148570.7|148440.7|148503|148373|148598.4|148468.4|148458|148328|533
1615878600000|2021-03-16 07:10:00|148502.6|148372.6|148530.3|148400.3|148602.1|148472.1|148478.6|148348.6|752
1615878900000|2021-03-16 07:15:00|148528.3|148398.3|148651.6|148521.6|148758.8|148629|148522.5|148396.7|654
1615879200000|2021-03-16 07:20:00|148651.2|148521.2|148717.9|148587.9|148731.7|148601.7|148557.2|148446.4|512
1615879500000|2021-03-16 07:25:00|148720|148590|148707.4|148577.4|148830.7|148736.9|148678.4|148554.4|668
1615879800000|2021-03-16 07:30:00|148707.2|148577.2|148820.5|148690.5|148955.4|148825.4|148699.1|148569.1|674
1615880100000|2021-03-16 07:35:00|148822.4|148692.4|148862.6|148772.6|148937.7|148807.7|148761.5|148631.5|789
1615880400000|2021-03-16 07:40:00|148862.7|148772.7|148923|148833|149003.5|148913.5|148797.8|148707.8|512
1615880700000|2021-03-16 07:45:00|148922|148832|148980.7|148890.7|149019.6|148929.6|148921.8|148831.8|538
1615881000000|2021-03-16 07:50:00|148981.8|148891.8|148965.5|148875.5|149230.3|149095.1|148964.5|148873.4|687
1615881300000|2021-03-16 07:55:00|148966|148876|148949|148859|149005.1|148876|148764.5|148658.2|934
1615881600000|2021-03-16 08:00:00|148952|148862|149049.6|148919.6|149148|149042.3|148920.9|148830.9|858
1615881900000|2021-03-16 08:05:00|149050.9|148920.9|149127.2|148997.2|149215.4|149085.4|148912.1|148782.1|870
1615882200000|2021-03-16 08:10:00|149131.9|149001.9|149063.1|148973.1|149163.5|149033.5|148932.9|148842.9|847
1615882500000|2021-03-16 08:15:00|149063.9|148973.9|148946.2|148856.2|149091.6|149001.6|148921|148831|602
1615882800000|2021-03-16 08:20:00|148946.1|148856.1|149123.3|148993.3|149133.2|149040.7|148944.7|148854.7|1109
1615883100000|2021-03-16 08:25:00|149099.6|149009.6|148944|148854|149154.6|149041.7|148930.5|148840.5|1089
1615883400000|2021-03-16 08:30:00|148945.7|148855.7|149002.9|148872.9|149093|148983.2|148936.2|148846.2|985
1615883700000|2021-03-16 08:35:00|149006|148876|149058.3|148968.3|149079.6|148989.6|148967.5|148870.2|1003
1615884000000|2021-03-16 08:40:00|149065.5|148975.5|149214.6|149124.6|149250.5|149140.7|149048|148947.9|890
1615884300000|2021-03-16 08:45:00|149212.6|149122.6|149276.3|149186.3|149319.4|149229.4|149194.4|149104.4|748
1615884600000|2021-03-16 08:50:00|149277|149187|149419.5|149329.5|149472.7|149357.2|149264.4|149174.4|797
1615884900000|2021-03-16 08:55:00|149419.3|149329.3|149499.8|149409.8|149616.9|149500.1|149304.8|149174.8|982
1615885200000|2021-03-16 09:00:00|149500.5|149410.5|149312.9|149222.9|149508.4|149418.4|149311.6|149221.6|810
1615885500000|2021-03-16 09:05:00|149313.1|149223.1|149118.8|149028.8|149315.9|149225.9|149089.4|148999.4|859
1615885800000|2021-03-16 09:10:00|149121.3|149031.3|149133.6|149043.6|149161.8|149071.8|149042.4|148952.4|704
1615886100000|2021-03-16 09:15:00|149133.2|149043.2|148979.7|148889.7|149135.5|149045.5|148962.3|148872.3|828
1615886400000|2021-03-16 09:20:00|148979.5|148889.5|148955.3|148865.3|149121.8|149031.8|148917.4|148827.4|869
1615886700000|2021-03-16 09:25:00|148955.8|148865.8|148928.9|148838.9|148967.3|148877.3|148868.7|148778.7|786
1615887000000|2021-03-16 09:30:00|148945.8|148855.8|148879.9|148789.9|148957.5|148867.5|148745.1|148655.1|737
1615887300000|2021-03-16 09:35:00|148882.5|148792.5|148881.1|148791.1|148997.3|148907.3|148845.9|148755.9|698
1615887600000|2021-03-16 09:40:00|148880.7|148790.7|148903.1|148813.1|148913.8|148823.8|148777.5|148687.5|730
1615887900000|2021-03-16 09:45:00|148903.2|148813.2|148923.9|148833.9|148954|148864|148894.3|148804.3|588
1615888200000|2021-03-16 09:50:00|148922|148832|148805.6|148715.6|148922.5|148832.5|148803.2|148713.2|645
1615888500000|2021-03-16 09:55:00|148806.1|148716.1|148744.3|148654.3|148812.8|148722.8|148718.9|148628.9|564
1615888800000|2021-03-16 10:00:00|148744.8|148654.8|148624.6|148534.6|148757.3|148663|148620.4|148530.4|637
1615889100000|2021-03-16 10:05:00|148625.5|148535.5|148719.9|148629.9|148779.4|148689.4|148611.6|148521.6|792
1615889400000|2021-03-16 10:10:00|148720.4|148630.4|148577.4|148487.4|148724.3|148634.3|148525.6|148435.6|732
1615889700000|2021-03-16 10:15:00|148574.7|148484.7|148445.9|148355.9|148584.3|148494.3|148392.4|148302.4|760
1615890000000|2021-03-16 10:20:00|148446.9|148356.9|148484|148394|148538.9|148427.1|148285.7|148195.7|722
1615890300000|2021-03-16 10:25:00|148486.6|148396.6|148447.5|148357.5|148520|148403.9|148330.5|148240.5|630
1615890600000|2021-03-16 10:30:00|148448.5|148358.5|148337.6|148247.6|148473.2|148383.2|148315.2|148217.6|606
1615890900000|2021-03-16 10:35:00|148339|148249|148310.4|148220.4|148378.6|148266.8|148239.1|148149.1|646
1615891200000|2021-03-16 10:40:00|148310.2|148220.2|148256.9|148166.9|148310.2|148220.2|148225.9|148135.9|528
1615891500000|2021-03-16 10:45:00|148256.4|148166.4|148173.6|148083.6|148272.3|148182.3|148173.6|148083.6|611
1615891800000|2021-03-16 10:50:00|148178.4|148088.4|148091.9|148001.9|148211.9|148108.5|148083|147993|779
1615892100000|2021-03-16 10:55:00|148090.2|148000.2|148026.6|147936.6|148103.3|148013.3|147974.6|147884.6|616
1615892400000|2021-03-16 11:00:00|148024.8|147934.8|148143|148053|148192.8|148102.8|147981.4|147891.4|771
1615892700000|2021-03-16 11:05:00|148139.3|148049.3|148181.9|148091.9|148186.3|148096.3|148084.4|147994.4|754
1615893000000|2021-03-16 11:10:00|148181.6|148091.6|148210.4|148120.4|148235.7|148145.7|148179.8|148089.8|586
1615893300000|2021-03-16 11:15:00|148210.5|148120.5|148114.7|148024.7|148214.3|148124.3|148106|148016|599
1615893600000|2021-03-16 11:20:00|148113.3|148023.3|148102|148012|148115.4|148025.4|147989|147899|779
1615893900000|2021-03-16 11:25:00|148098.1|148008.1|148049.8|147959.8|148117.9|148027.9|148000.9|147910.9|774
1615894200000|2021-03-16 11:30:00|148054.1|147964.1|148043|147953|148058.5|147968.5|147981.8|147891.8|583
1615894500000|2021-03-16 11:35:00|148049.6|147959.6|147921.8|147831.8|148054.1|147964.1|147910.1|147820.1|773
1615894800000|2021-03-16 11:40:00|147949.3|147859.3|148060.4|147970.4|148072.7|147982.7|147892.6|147802.6|765
1615895100000|2021-03-16 11:45:00|148063.6|147973.6|148035.8|147945.8|148112.8|148022.8|147972.5|147882.5|789
1615895400000|2021-03-16 11:50:00|148033.9|147943.9|148181.2|148091.2|148183.3|148093.3|148028.3|147938.3|790
1615895700000|2021-03-16 11:55:00|148181.1|148091.1|148235.2|148145.2|148260.2|148170.2|148062|147971.4|812
1615896000000|2021-03-16 12:00:00|148235.5|148145.5|148191.1|148101.1|148242.5|148152.5|148113.9|148023.9|926
1615896300000|2021-03-16 12:05:00|148200.6|148110.6|148080.9|147990.9|148202.8|148112.1|148065.5|147972.3|744
1615896600000|2021-03-16 12:10:00|148081.2|147991.2|147918.9|147828.9|148084.6|147994.6|147898.6|147808.6|598
1615896900000|2021-03-16 12:15:00|147917.6|147827.6|147948.1|147858.1|147967.8|147877.8|147896.6|147806.6|658
1615897200000|2021-03-16 12:20:00|147946.5|147856.5|147958.2|147868.2|147980.3|147890.3|147891.3|147801.3|662
1615897500000|2021-03-16 12:25:00|147960.2|147870.2|148001.3|147871.3|148031.9|147941.9|147923.5|147805.6|722
1615897800000|2021-03-16 12:30:00|148004.9|147874.9|148055.2|147925.2|148086.8|147956.8|147764.8|147674.8|882
1615898100000|2021-03-16 12:35:00|148032.3|147942.3|148049.9|147959.9|148232.7|148142.7|148031.6|147941.6|831
1615898400000|2021-03-16 12:40:00|148049.6|147959.6|147958.3|147868.3|148072.7|147982.7|147929.9|147839.9|766
1615898700000|2021-03-16 12:45:00|147956.4|147866.4|148125|148035|148161.4|148056.5|147902.3|147812.3|916
1615899000000|2021-03-16 12:50:00|148122.7|148032.7|148268.3|148178.3|148268.3|148178.3|148108.7|148018.7|704
1615899300000|2021-03-16 12:55:00|148267.6|148177.6|148586.3|148496.3|148662|148553.9|148258.5|148168.5|890
1615899600000|2021-03-16 13:00:00|148585.7|148495.7|148406.6|148316.6|148588|148498|148392.9|148293.9|880
1615899900000|2021-03-16 13:05:00|148412.1|148322.1|148543.9|148453.9|148586.7|148496.7|148410.8|148320.8|775
1615900200000|2021-03-16 13:10:00|148541.8|148451.8|148537.1|148407.1|148664|148574|148497.2|148367.2|929
1615900500000|2021-03-16 13:15:00|148546|148416|148358.7|148268.7|148557.3|148427.3|148338.9|148208.9|966
1615900800000|2021-03-16 13:20:00|148358.9|148268.9|148382.3|148292.3|148417.4|148327.4|148229.1|148139.1|874
1615901100000|2021-03-16 13:25:00|148382.1|148292.1|148392.2|148302.2|148401.5|148311.5|148325.6|148235.6|659
1615901400000|2021-03-16 13:30:00|148388.3|148298.3|148551.6|148461.6|148577.7|148487.7|148347.6|148257.6|891
1615901700000|2021-03-16 13:35:00|148554.1|148464.1|148607.8|148517.8|148662.4|148552.4|148446.3|148356.3|935
1615902000000|2021-03-16 13:40:00|148605.4|148515.4|148658.6|148568.6|148715.9|148625.9|148579.1|148449.1|881
1615902300000|2021-03-16 13:45:00|148658.8|148568.8|148673|148543|148905.2|148794.3|148654.8|148536.1|1002
1615902600000|2021-03-16 13:50:00|148669.8|148539.8|148676.3|148586.3|148808.7|148703.7|148616.4|148526.4|949
1615902900000|2021-03-16 13:55:00|148676.1|148586.1|148805.5|148715.5|148810.2|148720.2|148547.5|148457.5|831
1615903200000|2021-03-16 14:00:00|148806.3|148716.3|148551.6|148461.6|148826.4|148736.4|148510.1|148420.1|931
1615903500000|2021-03-16 14:05:00|148549|148459|148525.9|148435.9|148578.8|148488.8|148319.2|148210.6|867
1615903800000|2021-03-16 14:10:00|148527.6|148437.6|148679|148589|148723|148603.5|148519|148429|724
1615904100000|2021-03-16 14:15:00|148680.2|148590.2|148602.1|148512.1|148700.4|148610.4|148602.1|148512.1|718
1615904400000|2021-03-16 14:20:00|148616.8|148526.8|148415.9|148325.9|148652.2|148562.2|148408.6|148318.6|897
1615904700000|2021-03-16 14:25:00|148416.7|148326.7|148421.1|148331.1|148460.1|148370.1|148378.7|148288.7|798
1615905000000|2021-03-16 14:30:00|148423|148333|148216.2|148126.2|148423|148333|148205.7|148115.7|826
1615905300000|2021-03-16 14:35:00|148216.8|148126.8|148148.5|148058.5|148374.1|148284.1|148123.3|148033.3|864
1615905600000|2021-03-16 14:40:00|148148.3|148058.3|148353.8|148263.8|148383.7|148293.7|148131.3|148041.3|817
1615905900000|2021-03-16 14:45:00|148353.2|148263.2|148282.8|148192.8|148402.1|148312.1|148190.2|148100.2|819
1615906200000|2021-03-16 14:50:00|148283.4|148193.4|148218.7|148128.7|148296.9|148206.9|148211.3|148121.3|636
1615906500000|2021-03-16 14:55:00|148221.5|148131.5|148300.8|148210.8|148364.9|148274.9|148202.1|148112.1|816
1615906800000|2021-03-16 15:00:00|148295.3|148205.3|148364.9|148274.9|148375.4|148285.4|148262|148172|929
1615907100000|2021-03-16 15:05:00|148365.5|148275.5|148674.7|148544.7|148675.7|148563.6|148363.3|148273.3|918
1615907400000|2021-03-16 15:10:00|148673.3|148543.3|148670.7|148580.7|148682.8|148580.7|148505.9|148415.9|853
1615907700000|2021-03-16 15:15:00|148670.4|148580.4|148602.4|148512.4|148690.3|148600.3|148578|148488|797
1615908000000|2021-03-16 15:20:00|148602.8|148512.8|148687.7|148597.7|148723.9|148633.9|148570|148461.9|805
1615908300000|2021-03-16 15:25:00|148688.9|148598.9|148761.9|148671.9|148799.6|148709.6|148688.6|148598.6|704
1615908600000|2021-03-16 15:30:00|148764.6|148674.6|148815.5|148725.5|148904.7|148814.7|148674.2|148578.8|839
1615908900000|2021-03-16 15:35:00|148812.8|148722.8|148771.1|148681.1|148826.2|148736.2|148767.4|148677.4|739
1615909200000|2021-03-16 15:40:00|148771|148681|148824.4|148734.4|148830.3|148740.3|148764.4|148674.4|756
1615909500000|2021-03-16 15:45:00|148825.2|148735.2|148914.4|148824.4|149023.7|148922.6|148810.5|148720.5|888
1615909800000|2021-03-16 15:50:00|148912.8|148822.8|148706.3|148616.3|148915.4|148825.4|148673.7|148583.7|807
1615910100000|2021-03-16 15:55:00|148707.7|148617.7|148709.9|148619.9|148794.4|148704.4|148650.6|148560.6|845
1615910400000|2021-03-16 16:00:00|148708.6|148618.6|148595.6|148505.6|148735.3|148645.3|148569.6|148479.6|895
1615910700000|2021-03-16 16:05:00|148595.3|148505.3|148505.4|148415.4|148604.6|148514.6|148490|148400|876
1615911000000|2021-03-16 16:10:00|148508|148418|148740.6|148610.6|148766.9|148648.4|148500.9|148410.9|864
1615911300000|2021-03-16 16:15:00|148749.7|148619.7|148767.5|148677.5|148770.8|148680.8|148642.4|148548.4|843
1615911600000|2021-03-16 16:20:00|148768|148678|148914.8|148824.8|148922.3|148832.3|148748.1|148658.1|748
1615911900000|2021-03-16 16:25:00|148915.3|148825.3|148962.4|148872.4|149061.5|148931.5|148873|148743|882
1615912200000|2021-03-16 16:30:00|148966.4|148876.4|148849.2|148759.2|149035.8|148943.8|148801.8|148685.9|748
1615912500000|2021-03-16 16:35:00|148846.9|148756.9|148909.2|148819.2|149003.2|148873.2|148846.9|148756.9|747
1615912800000|2021-03-16 16:40:00|148909.6|148819.6|148988.7|148898.7|149000.8|148910.8|148878.5|148788.5|756
1615913100000|2021-03-16 16:45:00|148990|148900|149032.2|148942.2|149053.9|148963.9|148968.5|148878.5|698
1615913400000|2021-03-16 16:50:00|149032.7|148942.7|149016.7|148926.7|149080.4|148990.4|148999.7|148909.7|731
1615913700000|2021-03-16 16:55:00|149016.8|148926.8|149041.9|148951.9|149100.4|149010.4|148991.1|148901.1|801
1615914000000|2021-03-16 17:00:00|149036|148946|148821|148691|149052.4|148962.4|148649.8|148429|819
1615914300000|2021-03-16 17:05:00|148856|148614|148698.1|148492.1|148866.5|148645.4|148472|148310.5|1099
1615914600000|2021-03-16 17:10:00|148722.4|148480.4|148765.8|148635.8|148799.2|148652.2|148556.9|148426.9|1102
1615914900000|2021-03-16 17:15:00|148765.6|148635.6|148819.3|148689.3|148913.9|148783.9|148744.7|148614.7|848
1615915200000|2021-03-16 17:20:00|148818.7|148688.7|148723.3|148593.3|148829.6|148728|148702.7|148572.7|625
1615915500000|2021-03-16 17:25:00|148720.7|148590.7|148598.1|148508.1|148743.2|148613.2|148579.8|148478.6|774
1615915800000|2021-03-16 17:30:00|148597.5|148507.5|148653.4|148563.4|148727.2|148615.5|148597.5|148507.5|686
1615916100000|2021-03-16 17:35:00|148653.9|148563.9|148756.8|148666.8|148760.6|148670.6|148619|148529|612
1615916400000|2021-03-16 17:40:00|148756.4|148666.4|148800.2|148710.2|148849.8|148739.8|148753.1|148663.1|612
1615916700000|2021-03-16 17:45:00|148799.2|148709.2|148821.7|148691.7|148843.9|148721.8|148786.2|148682.5|544
1615917000000|2021-03-16 17:50:00|148819.6|148689.6|148910.4|148780.4|148955.4|148847.3|148813.5|148683.5|831
1615917300000|2021-03-16 17:55:00|148916|148786|148956.2|148866.2|149009.7|148919.7|148911.4|148781.4|732
1615917600000|2021-03-16 18:00:00|148948.3|148858.3|148623.4|148493.4|148974.3|148867.7|148605.7|148489.6|817
1615917900000|2021-03-16 18:05:00|148623.6|148493.6|148742.5|148612.5|148767.2|148637.2|148596.2|148490|710
1615918200000|2021-03-16 18:10:00|148741.9|148611.9|148721.5|148591.5|148806.7|148680.9|148673|148543|652
1615918500000|2021-03-16 18:15:00|148722.8|148592.8|148702.1|148612.1|148755.4|148638.8|148700.6|148573.5|560
1615918800000|2021-03-16 18:20:00|148702.4|148612.4|148676.6|148546.6|148791.1|148661.1|148653.6|148523.6|657
1615919100000|2021-03-16 18:25:00|148679.6|148549.6|148725.8|148595.8|148756.5|148626.5|148636.2|148522.8|612
1615919400000|2021-03-16 18:30:00|148726|148596|148772.2|148642.2|148847.3|148684.1|148704.7|148591.9|608
1615919700000|2021-03-16 18:35:00|148778.1|148648.1|148965.2|148835.2|148981.7|148851.7|148751.5|148621.5|582
1615920000000|2021-03-16 18:40:00|148950.6|148820.6|149000.3|148870.3|149022.1|148901.6|148920.9|148790.9|710
1615920300000|2021-03-16 18:45:00|149007.6|148877.6|149018.5|148888.5|149039.4|148929.1|148945.7|148826.6|696
1615920600000|2021-03-16 18:50:00|149017.8|148887.8|149012.6|148882.6|149045.5|148944.3|148953.7|148840.5|549
1615920900000|2021-03-16 18:55:00|148993|148903|149016.6|148926.6|149043.3|148945.5|148968.3|148859.5|493
1615921200000|2021-03-16 19:00:00|149016.5|148926.5|149073.4|148983.4|149121.5|149031.5|149016.5|148924.8|561
1615921500000|2021-03-16 19:05:00|149074|148984|149060.5|148930.5|149078.4|148988.4|149016.7|148895.8|675
1615921800000|2021-03-16 19:10:00|149060.3|148930.3|149025.6|148895.6|149077.1|148947.1|148967.4|148837.4|686
1615922100000|2021-03-16 19:15:00|149026.5|148896.5|148947.2|148817.2|149033.1|148914.6|148938.9|148808.9|724
1615922400000|2021-03-16 19:20:00|148947.6|148817.6|148949.2|148819.2|148973.5|148843.5|148791.2|148661.2|665
1615922700000|2021-03-16 19:25:00|148949.3|148819.3|148946.9|148816.9|148970.8|148840.8|148840.2|148710.2|752
1615923000000|2021-03-16 19:30:00|148946|148816|148861.8|148731.8|149024.7|148909.1|148849.8|148719.8|785
1615923300000|2021-03-16 19:35:00|148862.2|148732.2|148921.1|148791.1|148956.1|148840|148850.2|148720.2|562
1615923600000|2021-03-16 19:40:00|148921.8|148791.8|148914.7|148824.7|148981.4|148852.5|148872.2|148745.9|508
1615923900000|2021-03-16 19:45:00|148945.2|148815.2|148940|148810|148947.9|148833.6|148865.6|148743.9|558
1615924200000|2021-03-16 19:50:00|148936.6|148806.6|148890.7|148800.7|148956.9|148851.4|148887.9|148783.1|535
1615924500000|2021-03-16 19:55:00|148888.6|148798.6|148968.3|148838.3|148994|148867.2|148888.3|148798.3|546
1615924800000|2021-03-16 20:00:00|148970.5|148840.5|148960|148870|149008.9|148893.7|148938.5|148821.1|453
1615925100000|2021-03-16 20:05:00|148958.1|148868.1|148988.3|148858.3|149038.4|148948.3|148927.1|148821.7|635
1615925400000|2021-03-16 20:10:00|148991.2|148861.2|148998.6|148868.6|149019.2|148899.2|148959.7|148851.6|510
1615925700000|2021-03-16 20:15:00|148999.4|148869.4|149033.8|148903.8|149045.4|148923.8|148970.5|148860.5|246
1615926000000|2021-03-16 20:20:00|149033.7|148903.7|148994.1|148864.1|149044.6|148934.5|148984|148854|256
1615926300000|2021-03-16 20:25:00|148994.5|148864.5|148945.9|148815.9|149060.4|148930.4|148917.3|148787.3|289
1615926600000|2021-03-16 20:30:00|148947.1|148817.1|149008.9|148878.9|149062.5|148952.9|148918.5|148727|447
1615926900000|2021-03-16 20:35:00|149006.5|148876.5|148972.3|148882.3|149026.2|148899.7|148954.5|148839.9|246
1615927200000|2021-03-16 20:40:00|148973.5|148883.5|149078.7|148948.7|149090.4|148960.4|148912.2|148782.2|355
1615927500000|2021-03-16 20:45:00|149076.7|148946.7|149074.7|148944.7|149084.7|148979|149060.7|148932.5|150
1615927800000|2021-03-16 20:50:00|149075.3|148945.3|149074.5|148944.5|149085.8|148985|149042.4|148844.4|102
1615928100000|2021-03-16 20:55:00|149077.6|148947.6|148966.8|148724.8|149119.1|148964.6|148906.8|148664.8|292
1615928400000|2021-03-16 21:00:00|148966.9|148724.9|148806.8|148564.8|148966.9|148724.9|148806|148564|39
1615928700000|2021-03-16 21:05:00|148789.2|148547.2|148893|148651|148893|148651|148760.4|148518.4|114
1615929000000|2021-03-16 21:10:00|148828.4|148586.4|148886.6|148644.6|148982.3|148740.3|148817.4|148575.4|103
1615929300000|2021-03-16 21:15:00|148918|148676|148865.1|148623.1|148918|148676|148842.8|148600.8|37
1615929600000|2021-03-16 21:20:00|148900.4|148658.4|148845.1|148603.1|148918|148676|148832.9|148590.9|40
1615929900000|2021-03-16 21:25:00|148933.8|148691.8|148918|148676|148933.8|148691.8|148820.8|148578.8|29
1615930200000|2021-03-16 21:30:00|148824.2|148582.2|148953|148711|148985.3|148743.3|148824.2|148582.2|88
1615930500000|2021-03-16 21:35:00|148892.4|148650.4|148953|148711|148953|148711|148884.5|148642.5|54
1615930800000|2021-03-16 21:40:00|148890.2|148648.2|148956.4|148714.4|148989|148747|148882.6|148640.6|54
1615931100000|2021-03-16 21:45:00|148963.6|148721.6|148961.8|148719.8|149003|148761|148921|148679|69
1615931400000|2021-03-16 21:50:00|148939.3|148697.3|148933|148691|149002|148760|148919.3|148677.3|69
1615931700000|2021-03-16 21:55:00|148951.5|148709.5|148941.2|148699.2|149000|148758|148914|148672|84
1615932000000|2021-03-16 22:00:00|148924.5|148682.5|149003.9|148761.9|149033.5|148791.5|148716.9|148474.9|388
1615932300000|2021-03-16 22:05:00|149005.8|148763.8|148982.1|148740.1|149030.6|148788.6|148949.9|148707.9|394
1615932600000|2021-03-16 22:10:00|148982.7|148740.7|148949.7|148707.7|149037|148795|148875.9|148633.9|457
1615932900000|2021-03-16 22:15:00|148946|148704|148858.3|148641.2|148960|148781.9|148807.5|148579.4|505
1615933200000|2021-03-16 22:20:00|148856.6|148637.9|148812.3|148682.3|148885.8|148694|148794.7|148611.7|379
1615933500000|2021-03-16 22:25:00|148811.8|148681.8|148856.8|148614.8|148898|148710.3|148788|148606.5|361
1615933800000|2021-03-16 22:30:00|148855.4|148645|148827|148622.9|148876.2|148682.5|148772.2|148600.5|328
1615934100000|2021-03-16 22:35:00|148868|148626|148962.8|148761.7|149048.9|148809.7|148781|148623.3|499
1615934400000|2021-03-16 22:40:00|148978.6|148761.9|148971|148729|149021.2|148836.2|148688.8|148450.7|512
1615934700000|2021-03-16 22:45:00|148972.1|148730.1|148824.5|148694.5|148984.8|148763.3|148754.1|148519.3|599
1615935000000|2021-03-16 22:50:00|148824|148694|148803.3|148673.3|149030.2|148842.8|148776.3|148589.5|524
1615935300000|2021-03-16 22:55:00|148848.7|148645.6|148865.4|148735.4|149035.8|148847.5|148786.9|148632.5|539
1615935600000|2021-03-16 23:00:00|148899.7|148769.7|148924.3|148794.3|148978|148806.3|148879.9|148725.9|315
1615935900000|2021-03-16 23:05:00|148926.6|148796.6|148787.2|148657.2|148983|148803|148776.5|148617.5|439
1615936200000|2021-03-16 23:10:00|148784.2|148654.2|148805.3|148675.3|149041.5|148838.1|148755.9|148597.8|533
1615936500000|2021-03-16 23:15:00|148807|148677|148800.6|148670.6|148840|148710|148796.9|148666.9|353
1615936800000|2021-03-16 23:20:00|148806.4|148676.4|148819.6|148689.6|148826.3|148696.3|148790.1|148660.1|269
1615937100000|2021-03-16 23:25:00|148820.3|148690.3|148824.6|148694.6|148880|148709.9|148808|148646.2|274
1615937400000|2021-03-16 23:30:00|148819.4|148689.4|148831.5|148701.5|148878.7|148711.9|148809.1|148649.5|372
1615937700000|2021-03-16 23:35:00|148832.7|148702.7|148819.6|148689.6|148869.3|148739.3|148813|148683|227
1615938000000|2021-03-16 23:40:00|148820.6|148690.6|148832.2|148702.2|148852.2|148722.2|148813.6|148683.6|321
1615938300000|2021-03-16 23:45:00|148832|148702|148820.7|148690.7|148850.7|148720.7|148812.2|148682.2|327
1615938600000|2021-03-16 23:50:00|148822|148692|148819.8|148689.8|148835.6|148705.6|148814.9|148684.9|221
1615938900000|2021-03-16 23:55:00|148819.3|148689.3|148829.5|148699.5|148835.9|148705.9|148812|148682|195
1615939200000|2021-03-17 00:00:00|148804.7|148674.7|148847.3|148605.3|148884.1|148674.7|148703.5|148461.5|569
1615939500000|2021-03-17 00:05:00|148856.2|148614.2|148761.6|148519.6|148865.1|148632.4|148641.1|148399.1|657
1615939800000|2021-03-17 00:10:00|148776.8|148534.8|148703.6|148461.6|148851.9|148609.9|148627.5|148385.5|657
1615940100000|2021-03-17 00:15:00|148699.3|148457.3|148862.6|148642.9|148906.7|148664.7|148688.2|148446.2|544
1615940400000|2021-03-17 00:20:00|148863.3|148646.3|148870.7|148631|148898.1|148740|148801.5|148579.9|276
1615940700000|2021-03-17 00:25:00|148871.1|148636.5|148873.4|148631.4|148900.3|148718.9|148800.5|148589.1|303
1615941000000|2021-03-17 00:30:00|148851.6|148609.6|149010.8|148768.8|149043.6|148801.6|148718.9|148521|506
1615941300000|2021-03-17 00:35:00|149014.4|148772.4|148917.7|148682.3|149047.9|148833.1|148763.7|148524.7|655
1615941600000|2021-03-17 00:40:00|148920.4|148679.6|148857.3|148615.3|149039.3|148797.3|148763.4|148562|547
1615941900000|2021-03-17 00:45:00|148858|148616|148901.9|148659.9|149057.3|148815.3|148771.3|148580.1|637
1615942200000|2021-03-17 00:50:00|148902.5|148660.5|149060|148826.2|149078.8|148885.5|148825.7|148583.7|570
1615942500000|2021-03-17 00:55:00|149058.1|148826.4|148887.5|148676.8|149059|148827.8|148849.9|148650.5|544
1615942800000|2021-03-17 01:00:00|148886.7|148677.6|149011.8|148881.8|149069.3|148884.9|148795.8|148614.3|585
1615943100000|2021-03-17 01:05:00|149007.1|148877.1|148848.6|148647|149055.7|148878.4|148810.7|148599.2|651
1615943400000|2021-03-17 01:10:00|148849|148646.7|148974.5|148844.5|149062.3|148892.1|148792.1|148618.7|554
1615943700000|2021-03-17 01:15:00|148974.9|148844.9|148984.6|148742.6|149052.3|148849.5|148931.6|148698.2|562
1615944000000|2021-03-17 01:20:00|148919.6|148789.6|149113.3|148871.3|149122|148880|148883.1|148641.1|573
1615944300000|2021-03-17 01:25:00|149113.9|148871.9|149035.9|148795.3|149119.3|148936.3|148891.5|148649.5|572
1615944600000|2021-03-17 01:30:00|149033.6|148796.4|149003|148873|149106.8|148928.4|148997.4|148757.4|426
1615944900000|2021-03-17 01:35:00|148998.7|148868.7|148988.8|148753.6|149098.1|148890.7|148935.6|148736.8|381
1615945200000|2021-03-17 01:40:00|148991.3|148749.2|148995.6|148765.7|149033.9|148844.4|148909.5|148724.2|350
1615945500000|2021-03-17 01:45:00|148988.3|148774.1|149016.4|148774.4|149136.9|148894.9|148925|148702.5|435
1615945800000|2021-03-17 01:50:00|149019.1|148777.1|149052.9|148922.9|149121.8|148947.5|148991.4|148761.6|499
1615946100000|2021-03-17 01:55:00|149053|148923|149072.3|148942.3|149123.2|148957.9|149001.3|148845.5|435
1615946400000|2021-03-17 02:00:00|149072.2|148942.2|149116.8|148986.8|149121.3|149010|149037.4|148873.4|360
1615946700000|2021-03-17 02:05:00|149108.3|148978.3|149097.1|148967.1|149125.1|148995.1|149072.2|148942.2|452
1615947000000|2021-03-17 02:10:00|149098.2|148968.2|149086.2|148956.2|149108|148978|149074.5|148944.5|511
1615947300000|2021-03-17 02:15:00|149087.8|148957.8|149089.2|148959.2|149106.7|148979|149069|148943|467
1615947600000|2021-03-17 02:20:00|149089.9|148959.9|149038|148948|149091.7|148961.7|149030.9|148919.4|374
1615947900000|2021-03-17 02:25:00|149037|148947|149031.5|148901.5|149062|148957.8|148983.8|148762|444
1615948200000|2021-03-17 02:30:00|149035.1|148905.1|149022.6|148892.6|149061.3|148931.3|149002.4|148872.4|470
1615948500000|2021-03-17 02:35:00|149022.7|148892.7|149018.6|148888.6|149038.3|148940|148985|148813.4|518
1615948800000|2021-03-17 02:40:00|149018.8|148888.8|149000.3|148870.3|149058.8|148906.9|148989.9|148797.9|379
1615949100000|2021-03-17 02:45:00|149007.8|148877.8|149091.1|148961.1|149122.8|148975.6|149007.8|148837.1|435
1615949400000|2021-03-17 02:50:00|149095|148965|149101.5|148971.5|149128.8|149011.1|149069.6|148943.1|403
1615949700000|2021-03-17 02:55:00|149098.6|148968.6|149069|148939|149114.2|148980.8|149048.1|148875.7|341
1615950000000|2021-03-17 03:00:00|149071.1|148941.1|149044.6|148914.6|149071.1|148941.1|149032.6|148902.6|379
1615950300000|2021-03-17 03:05:00|149038.1|148908.1|149048|148918|149066.8|148936.8|149035.9|148905.9|270
1615950600000|2021-03-17 03:10:00|149047.6|148917.6|149053.6|148923.6|149085.2|148932.7|149029.5|148843.2|280
1615950900000|2021-03-17 03:15:00|149052.4|148922.4|149034.9|148818.1|149069.4|148924.7|148989.3|148784.9|322
1615951200000|2021-03-17 03:20:00|149002.4|148872.4|148977.7|148847.7|149062.2|148932.2|148963.3|148786.8|298
1615951500000|2021-03-17 03:25:00|148974.1|148844.1|148999.3|148869.3|149045.6|148880.1|148973.4|148770.6|249
1615951800000|2021-03-17 03:30:00|148999.8|148869.8|148999.3|148869.3|149035.3|148879.1|148973.5|148806.4|247
1615952100000|2021-03-17 03:35:00|148994.2|148864.2|148991.2|148755.5|149042.7|148864.2|148944.5|148747|362
1615952400000|2021-03-17 03:40:00|148979.9|148755.1|149009.2|148879.2|149038.6|148880.4|148923.3|148745.9|274
1615952700000|2021-03-17 03:45:00|149010|148880|149049.6|148919.6|149050.6|148920.6|148949.7|148747.7|374
1615953000000|2021-03-17 03:50:00|149050.6|148920.6|149057.7|148967.7|149081.3|148974.4|149017.7|148887.7|346
1615953300000|2021-03-17 03:55:00|149058.1|148968.1|149035.3|148905.3|149074.9|148968.1|149013.7|148883.7|281
1615953600000|2021-03-17 04:00:00|149035.2|148905.2|149040.3|148950.3|149057.9|148951|149016.7|148903|254
1615953900000|2021-03-17 04:05:00|149035.7|148945.7|149032.5|148942.5|149064.2|148951.4|149020.2|148912.8|214
1615954200000|2021-03-17 04:10:00|149032.6|148942.6|149032.4|148902.4|149056.4|148946.7|149006.6|148885.4|252
1615954500000|2021-03-17 04:15:00|149032.5|148902.5|149011|148881|149061.9|148958.1|148981|148851|304
1615954800000|2021-03-17 04:20:00|149011.7|148881.7|148999.6|148869.6|149022.1|148908|148946.3|148816.3|265
1615955100000|2021-03-17 04:25:00|149012.5|148882.5|148963.7|148833.7|149026.4|148896.4|148915|148766.5|368
1615955400000|2021-03-17 04:30:00|148964.4|148834.4|148982.8|148852.8|148983|148871.9|148940.1|148823.3|281
1615955700000|2021-03-17 04:35:00|148961.8|148871.8|148975.5|148885.5|148996.7|148889.4|148945.6|148822.6|263
1615956000000|2021-03-17 04:40:00|148973.1|148883.1|149017.1|148887.1|149025.4|148898.5|148957.5|148836.5|297
1615956300000|2021-03-17 04:45:00|149017.5|148887.5|149003.6|148873.6|149038.2|148925.2|148927|148797|276
1615956600000|2021-03-17 04:50:00|149024.3|148894.3|149032.4|148942.4|149069.2|148951|148980.1|148866.7|264
1615956900000|2021-03-17 04:55:00|149049.3|148919.3|149036.3|148906.3|149064|148948.4|149009.8|148897.5|259
1615957200000|2021-03-17 05:00:00|149036.1|148906.1|149049.2|148919.2|149057.4|148943.7|149005|148893.9|415
1615957500000|2021-03-17 05:05:00|149043|148913|149025.5|148895.5|149153.7|148976.8|149001.2|148886.3|371
1615957800000|2021-03-17 05:10:00|149025.4|148895.4|149076.5|148946.5|149099.9|148969.9|149021.9|148891.9|390
1615958100000|2021-03-17 05:15:00|149074|148944|149084.8|148994.8|149107.8|149002.7|149066.2|148937.7|254
1615958400000|2021-03-17 05:20:00|149084.6|148994.6|149104|148974|149108.1|149002.5|149079.1|148965.1|234
1615958700000|2021-03-17 05:25:00|149102.3|148972.3|149058.5|148928.5|149106.7|148993.9|149052.7|148922.7|327
1615959000000|2021-03-17 05:30:00|149056.9|148926.9|149059.1|148929.1|149088.6|148958.6|149037.8|148907.8|338
1615959300000|2021-03-17 05:35:00|149059.2|148929.2|149089.1|148959.1|149089.1|148959.1|149002.5|148832.1|425
1615959600000|2021-03-17 05:40:00|149089|148959|149053|148923|149112.2|148960.4|149017.4|148880.9|400
1615959900000|2021-03-17 05:45:00|149052.8|148922.8|149056.9|148926.9|149079|148932.8|149027.3|148878|271
1615960200000|2021-03-17 05:50:00|149056.7|148926.7|149070|148940|149077.7|148947.7|149017.3|148887.3|452
1615960500000|2021-03-17 05:55:00|149069.6|148939.6|149067.3|148937.3|149079.2|148949.2|149034.7|148904.7|445
1615960800000|2021-03-17 06:00:00|149068.4|148938.4|149107.4|148977.4|149126.6|148996.6|149048.6|148918.6|387
1615961100000|2021-03-17 06:05:00|149107.2|148977.2|149103.8|148973.8|149135|148991.9|149049.3|148906.7|326
1615961400000|2021-03-17 06:10:00|149104.8|148974.8|149086.4|148956.4|149111.8|148981.8|149065.3|148935.3|295
1615961700000|2021-03-17 06:15:00|149085.6|148955.6|149052.6|148922.6|149107.3|148977.3|149036|148906|433
1615962000000|2021-03-17 06:20:00|149054.6|148924.6|149078.3|148948.3|149084.7|148954.7|149005|148875|315
1615962300000|2021-03-17 06:25:00|149079.7|148949.7|149054.2|148924.2|149098.4|148968.4|149012.5|148838|350
1615962600000|2021-03-17 06:30:00|149046.7|148916.7|149102.4|148972.4|149112.8|148982.8|149025.8|148815.5|290
1615962900000|2021-03-17 06:35:00|149102.7|148972.7|149037.9|148907.9|149118|148988|149013.6|148883.6|379
1615963200000|2021-03-17 06:40:00|149044.3|148914.3|149097.9|148967.9|149130.5|149000.5|149029.2|148899.2|362
1615963500000|2021-03-17 06:45:00|149097.3|148967.3|149144|149014|149144.6|149014.6|149072.8|148942.8|312
1615963800000|2021-03-17 06:50:00|149144.1|149014.1|149125.8|148995.8|149147|149039.5|149100.2|148991.3|241
1615964100000|2021-03-17 06:55:00|149132.4|149002.4|149121.4|148991.4|149140.7|149035.1|149077.5|148969.5|279
1615964400000|2021-03-17 07:00:00|149120.7|148990.7|149127|149037|149147.2|149049.3|149088.7|148980.4|457
1615964700000|2021-03-17 07:05:00|149124.3|149034.3|149401.1|149271.1|149422.3|149298.6|149121.5|149031.5|580
1615965000000|2021-03-17 07:10:00|149397.3|149267.3|149354.2|149224.2|149544.4|149414.4|149346.2|149216.2|516
1615965300000|2021-03-17 07:15:00|149359.3|149229.3|149800.1|149670.1|149828.6|149683.9|149191.3|149039.4|673
1615965600000|2021-03-17 07:20:00|149802.6|149672.6|149602.1|149472.1|149821.6|149691.6|149599.6|149469.6|665
1615965900000|2021-03-17 07:25:00|149593|149463|149584.7|149494.7|149711.8|149596.3|149575|149461.1|593
1615966200000|2021-03-17 07:30:00|149604.2|149474.2|149619.1|149529.1|149680.6|149590.6|149511.2|149393|728
1615966500000|2021-03-17 07:35:00|149618.5|149528.5|149517.9|149427.9|149642.2|149528.5|149503|149413|672
1615966800000|2021-03-17 07:40:00|149510.1|149420.1|149573.5|149483.5|149638.4|149508.4|149497.6|149407.6|732
1615967100000|2021-03-17 07:45:00|149583.7|149493.7|149683.7|149553.7|149782.4|149652.4|149523.8|149433.8|751
1615967400000|2021-03-17 07:50:00|149683.5|149553.5|149749.6|149659.6|149771.8|149661.5|149536|149432|625
1615967700000|2021-03-17 07:55:00|149749.7|149659.7|149750.8|149620.8|149824.6|149729.9|149597.9|149467.9|752
1615968000000|2021-03-17 08:00:00|149749.4|149619.4|149689.2|149599.2|149798.5|149679.8|149611.6|149518.8|797
1615968300000|2021-03-17 08:05:00|149689.3|149599.3|149567.1|149477.1|149727.2|149637.2|149534|149444|808
1615968600000|2021-03-17 08:10:00|149567.8|149477.8|149445|149355|149570.7|149480.7|149441.7|149351.7|668
1615968900000|2021-03-17 08:15:00|149444.9|149354.9|149432|149342|149459.3|149369.3|149302.1|149191.1|651
1615969200000|2021-03-17 08:20:00|149431.5|149341.5|149277.2|149187.2|149444.7|149354.7|149273.3|149183.3|793
1615969500000|2021-03-17 08:25:00|149278.4|149188.4|149376.9|149286.9|149434.5|149344.5|149276.8|149186.8|893
1615969800000|2021-03-17 08:30:00|149377|149287|149447.6|149357.6|149475.1|149385.1|149366.1|149269.2|721
1615970100000|2021-03-17 08:35:00|149445|149355|149451.6|149361.6|149471.1|149381.1|149317.3|149227.3|775
1615970400000|2021-03-17 08:40:00|149457.1|149367.1|149514.7|149384.7|149517.2|149400|149423.8|149333.8|1165
1615970700000|2021-03-17 08:45:00|149515.4|149385.4|149506.8|149376.8|149535.6|149445.6|149327.5|149237.5|1119
1615971000000|2021-03-17 08:50:00|149513.5|149383.5|149508|149418|149572.2|149482.2|149464.4|149364.1|824
1615971300000|2021-03-17 08:55:00|149510.1|149420.1|149507.4|149417.4|149566.1|149463.6|149431.5|149301.5|848
1615971600000|2021-03-17 09:00:00|149507.9|149417.9|149535.5|149405.5|149593.9|149503.9|149481|149351|852
1615971900000|2021-03-17 09:05:00|149529.4|149399.4|149328.6|149238.6|149531|149431.6|149328.6|149238.6|773
1615972200000|2021-03-17 09:10:00|149329.5|149239.5|149283.1|149193.1|149376.8|149286.8|149278.7|149188.7|569
1615972500000|2021-03-17 09:15:00|149282.6|149192.6|149235.5|149145.5|149321.3|149231.3|149198|149074.5|632
1615972800000|2021-03-17 09:20:00|149233|149143|149202.3|149112.3|149241|149151|149042|148937.5|697
1615973100000|2021-03-17 09:25:00|149205.8|149115.8|149085|148995|149222.4|149132.4|148941.8|148851.8|775
1615973400000|2021-03-17 09:30:00|149084|148994|149064.8|148934.8|149090.4|148994.6|148867.6|148777.6|701
1615973700000|2021-03-17 09:35:00|149058|148928|148986|148896|149067.1|148937.3|148946|148835.6|545
1615974000000|2021-03-17 09:40:00|148989.7|148899.7|148920.5|148830.5|149021.2|148931.2|148871|148781|461
1615974300000|2021-03-17 09:45:00|148920.4|148830.4|149161.2|149071.2|149208.9|149118.9|148920.4|148830.4|487
1615974600000|2021-03-17 09:50:00|149161.5|149071.5|149252.2|149162.2|149315.4|149201.3|149094.2|149004.2|625
1615974900000|2021-03-17 09:55:00|149247|149157|149066|148976|149259.7|149169.7|149064.4|148974.4|607
1615975200000|2021-03-17 10:00:00|149067|148977|149135.5|149045.5|149140.6|149050.6|149067|148977|544
1615975500000|2021-03-17 10:05:00|149137.3|149047.3|149121.3|149031.3|149222.8|149132.8|149121.1|149008.5|681
1615975800000|2021-03-17 10:10:00|149121.2|149031.2|149227.2|149137.2|149229.2|149139.2|149115|149025|523
1615976100000|2021-03-17 10:15:00|149227.8|149137.8|149129.1|149039.1|149285.1|149180.2|149106.1|148992.8|620
1615976400000|2021-03-17 10:20:00|149128.2|149038.2|149099.3|149009.3|149182.9|149092.9|149067.7|148977.7|670
1615976700000|2021-03-17 10:25:00|149100|149010|149111.4|149021.4|149174.4|149084.4|149099.6|149009.6|538
1615977000000|2021-03-17 10:30:00|149112.6|149022.6|149095.4|149005.4|149185.2|149095.2|149091.3|149001.3|526
1615977300000|2021-03-17 10:35:00|149095.2|149005.2|149093.2|149003.2|149167.1|149077.1|149085.3|148995.3|531
1615977600000|2021-03-17 10:40:00|149094.6|149004.6|148884.3|148794.3|149096|149006|148880.5|148790.5|600
1615977900000|2021-03-17 10:45:00|148882.4|148792.4|148903.8|148813.8|149022.2|148932.2|148846.7|148755.7|640
1615978200000|2021-03-17 10:50:00|148903.4|148813.4|149033.7|148943.7|149069.2|148979.2|148843.9|148753.9|643
1615978500000|2021-03-17 10:55:00|149033.1|148943.1|149144.8|149014.8|149146.9|149038.8|148866.2|148746.9|702
1615978800000|2021-03-17 11:00:00|149143.1|149013.1|149045.4|148955.4|149161.8|149038.6|149036.8|148937.4|628
1615979100000|2021-03-17 11:05:00|149046.9|148956.9|149024.7|148934.7|149116.5|149026.5|148970.6|148880.6|824
1615979400000|2021-03-17 11:10:00|149024|148934|149141|149051|149231.9|149141.9|149022.9|148932.9|769
1615979700000|2021-03-17 11:15:00|149140.9|149050.9|149370.8|149280.8|149476.9|149360.8|149106.5|148998.9|779
1615980000000|2021-03-17 11:20:00|149370.1|149280.1|149375.7|149285.7|149400.3|149310.3|149300.2|149210.2|836
1615980300000|2021-03-17 11:25:00|149376.6|149286.6|149392.3|149302.3|149417.1|149327.1|149344.8|149254.8|788
1615980600000|2021-03-17 11:30:00|149386|149296|149298|149208|149464.3|149374.3|149253.7|149163.7|872
1615980900000|2021-03-17 11:35:00|149298.1|149208.1|149242.9|149152.9|149341.9|149251.9|149180.3|149090.3|847
1615981200000|2021-03-17 11:40:00|149244.1|149154.1|149243.2|149153.2|149317|149227|149175.7|149085.7|842
1615981500000|2021-03-17 11:45:00|149240.9|149150.9|149337.9|149247.9|149468.2|149338.2|149239.5|149149.5|804
1615981800000|2021-03-17 11:50:00|149338|149248|149450.5|149360.5|149488.8|149398.7|149298|149208|895
1615982100000|2021-03-17 11:55:00|149452.3|149362.3|149470.9|149380.9|149485.5|149395.5|149376|149274|777
1615982400000|2021-03-17 12:00:00|149470.5|149380.5|149401.1|149311.1|149512.5|149422.5|149330.9|149240.9|826
1615982700000|2021-03-17 12:05:00|149403.4|149313.4|149385|149295|149466.7|149336.7|149327|149218.1|829
1615983000000|2021-03-17 12:10:00|149384.4|149294.4|149257.3|149167.3|149448.6|149358.6|149255.5|149165.5|773
1615983300000|2021-03-17 12:15:00|149258.2|149168.2|149164.3|149074.3|149322.3|149232.3|149159.7|149069.7|676
1615983600000|2021-03-17 12:20:00|149164.4|149074.4|149241.3|149151.3|149285.8|149195.8|149047.3|148957.3|786
1615983900000|2021-03-17 12:25:00|149241.4|149151.4|149310.5|149180.5|149335|149230.7|149160.5|149070.5|660
1615984200000|2021-03-17 12:30:00|149311.1|149181.1|149299.9|149209.9|149378.6|149255.2|149184.5|149094.5|904
1615984500000|2021-03-17 12:35:00|149296|149206|149258.2|149168.2|149396.3|149306.3|149251|149161|893
1615984800000|2021-03-17 12:40:00|149253.3|149163.3|149276.9|149186.9|149359.6|149269.6|149252.4|149162.4|930
1615985100000|2021-03-17 12:45:00|149277.6|149187.6|149112.2|149022.2|149290.7|149200.7|149074.6|148984.6|864
1615985400000|2021-03-17 12:50:00|149111.8|149021.8|149008.1|148918.1|149148.1|149022.9|148973.6|148883.6|799
1615985700000|2021-03-17 12:55:00|149004.8|148914.8|148962.3|148872.3|149024.1|148934.1|148873.7|148783.7|816
1615986000000|2021-03-17 13:00:00|148962.7|148872.7|149094.6|149004.6|149139.9|149012.7|148956.8|148866.8|998
1615986300000|2021-03-17 13:05:00|149095.7|149005.7|149026.8|148936.8|149107.8|149017.8|148914.6|148824.6|768
1615986600000|2021-03-17 13:10:00|149021.7|148931.7|148840|148750|149083.4|148993.4|148828.6|148738.6|830
1615986900000|2021-03-17 13:15:00|148840.2|148750.2|148835.6|148745.6|148884.6|148794.6|148762.9|148670.7|782
1615987200000|2021-03-17 13:20:00|148836.1|148746.1|148805.3|148715.3|148867.8|148777.8|148601.2|148498.7|769
1615987500000|2021-03-17 13:25:00|148805.8|148715.8|148843.6|148713.6|148856.7|148726.7|148702.7|148596.7|660
1615987800000|2021-03-17 13:30:00|148842.3|148712.3|148916.9|148826.9|148984.1|148894.1|148776.2|148646.2|736
1615988100000|2021-03-17 13:35:00|148917.1|148827.1|148679.4|148589.4|148991.2|148901.2|148679.4|148589.4|783
1615988400000|2021-03-17 13:40:00|148678.8|148588.8|148598|148508|148786.8|148696.8|148593.3|148503.3|663
1615988700000|2021-03-17 13:45:00|148597.1|148507.1|148727.4|148637.4|148744.1|148654.1|148592|148502|642
1615989000000|2021-03-17 13:50:00|148728.1|148638.1|148825.4|148735.4|148830.8|148740.8|148647.1|148557.1|706
1615989300000|2021-03-17 13:55:00|148825.6|148735.6|148862.9|148772.9|148921.6|148831.6|148724.5|148594.5|684
1615989600000|2021-03-17 14:00:00|148864.1|148774.1|148821.3|148731.3|148926.9|148836.9|148765.4|148643.7|812
1615989900000|2021-03-17 14:05:00|148821.9|148731.9|148797.4|148707.4|148984.1|148854.1|148760.7|148639.3|937
1615990200000|2021-03-17 14:10:00|148806.7|148716.7|148572.4|148482.4|148826.1|148736.1|148566.5|148476.5|825
1615990500000|2021-03-17 14:15:00|148572.3|148482.3|148521.9|148431.9|148640.6|148510.6|148422.6|148332.6|860
1615990800000|2021-03-17 14:20:00|148524.6|148434.6|148421.2|148331.2|148622.9|148532.9|148416.4|148326.4|836
1615991100000|2021-03-17 14:25:00|148421.5|148331.5|148602.4|148512.4|148617.6|148527.6|148366.5|148276.5|731
1615991400000|2021-03-17 14:30:00|148605.7|148515.7|148622.1|148532.1|148704.6|148614.6|148598.5|148508.5|721
1615991700000|2021-03-17 14:35:00|148622.4|148532.4|148774.2|148684.2|148786.5|148696.5|148619.2|148529.2|560
1615992000000|2021-03-17 14:40:00|148773.6|148683.6|148812|148722|148817.3|148727.3|148610.9|148480.9|940
1615992300000|2021-03-17 14:45:00|148811.1|148721.1|148876.7|148786.7|148908.7|148818.7|148810.2|148720.2|959
1615992600000|2021-03-17 14:50:00|148876.2|148786.2|148839.5|148749.5|148887.2|148797.2|148736.7|148646.7|972
1615992900000|2021-03-17 14:55:00|148848.3|148758.3|148972|148882|148972.7|148882.7|148846.6|148756.6|943
1615993200000|2021-03-17 15:00:00|148964|148874|148866.3|148776.3|149055.4|148965.4|148773.5|148683.5|973
1615993500000|2021-03-17 15:05:00|148867.3|148777.3|148818.6|148728.6|148871.6|148781.6|148744.3|148654.3|700
1615993800000|2021-03-17 15:10:00|148818.2|148728.2|148759|148669|148877.4|148787.4|148638.5|148548.5|789
1615994100000|2021-03-17 15:15:00|148771.6|148681.6|148841.3|148751.3|148879.8|148789.8|148771.6|148681.6|707
1615994400000|2021-03-17 15:20:00|148840.2|148750.2|148860.6|148770.6|148891.3|148781.7|148728|148613.2|929
1615994700000|2021-03-17 15:25:00|148862.6|148772.6|148844.2|148754.2|148910.7|148820.7|148793.8|148703.8|688
1615995000000|2021-03-17 15:30:00|148846.6|148756.6|149076.8|148946.8|149137.4|149033.4|148828|148730.2|919
1615995300000|2021-03-17 15:35:00|149055.3|148965.3|149149|149019|149149.5|149042.6|148921.9|148831.9|731
1615995600000|2021-03-17 15:40:00|149150.8|149020.8|149069.1|148939.1|149168.2|149056.7|148959.4|148846.8|890
1615995900000|2021-03-17 15:45:00|149071.1|148941.1|148878.4|148748.4|149075.4|148967.7|148831.9|148701.9|820
1615996200000|2021-03-17 15:50:00|148879.1|148749.1|148755|148625|148925.6|148814.8|148698.4|148588|947
1615996500000|2021-03-17 15:55:00|148748.1|148618.1|148982.9|148892.9|149047.8|148943.4|148746.5|148616.5|898
1615996800000|2021-03-17 16:00:00|148986.8|148896.8|149226.1|149096.1|149232.8|149119.4|148977.2|148854.4|930
1615997100000|2021-03-17 16:05:00|149206.4|149116.4|149109.2|149019.2|149251.9|149147.5|149067.1|148965.4|838
1615997400000|2021-03-17 16:10:00|149107.3|149017.3|149215.6|149085.6|149227.1|149108.2|149083.8|148965.3|777
1615997700000|2021-03-17 16:15:00|149214.6|149084.6|149140.1|149050.1|149214.6|149096.5|149130.1|149018.7|703
1615998000000|2021-03-17 16:20:00|149139.3|149049.3|149166.9|149036.9|149169.1|149066.1|149058.8|148939.4|808
1615998300000|2021-03-17 16:25:00|149165.2|149035.2|149138.3|149008.3|149177.9|149072.5|149100.9|148986.5|626
1615998600000|2021-03-17 16:30:00|149117|149027|149144.6|149014.6|149157.9|149055.6|149082.9|148972.4|636
1615998900000|2021-03-17 16:35:00|149143.8|149013.8|149081.8|148951.8|149147.9|149037.4|149059.8|148942.7|781
1615999200000|2021-03-17 16:40:00|149082.9|148952.9|148990|148860|149105.2|148988.6|148962.6|148832.6|729
1615999500000|2021-03-17 16:45:00|148989.1|148859.1|148860.9|148730.9|148993.2|148879.6|148830.1|148705.7|721
1615999800000|2021-03-17 16:50:00|148862.2|148732.2|148768.2|148638.2|148875.9|148765.9|148760.3|148630.3|727
1616000100000|2021-03-17 16:55:00|148768.4|148638.4|148917.8|148787.8|148925.9|148807.1|148758.1|148628.1|701
1616000400000|2021-03-17 17:00:00|148918.7|148788.7|148968.1|148838.1|149015.7|148925.1|148910.8|148780.8|650
1616000700000|2021-03-17 17:05:00|148968|148838|148996.3|148866.3|149091.3|148961.3|148902.5|148772.5|727
1616001000000|2021-03-17 17:10:00|148996.2|148866.2|148924.2|148834.2|149069.3|148939.4|148865.6|148735.6|685
1616001300000|2021-03-17 17:15:00|148924.1|148834.1|148822.4|148692.4|148924.1|148834.1|148790.2|148674.8|704
1616001600000|2021-03-17 17:20:00|148826.5|148696.5|148786.9|148696.9|148861.3|148736|148778.3|148677.8|589
1616001900000|2021-03-17 17:25:00|148785.2|148695.2|148656.8|148526.8|148785.2|148695.2|148624.5|148494.5|667
1616002200000|2021-03-17 17:30:00|148655.6|148525.6|148653|148523|148698.3|148573.8|148575.7|148471.3|751
1616002500000|2021-03-17 17:35:00|148654.3|148524.3|148531.2|148401.2|148656.1|148538.1|148522.7|148392.7|703
1616002800000|2021-03-17 17:40:00|148531.3|148401.3|148583.2|148493.2|148599|148509|148503.6|148401.3|663
1616003100000|2021-03-17 17:45:00|148581.1|148491.1|148587.5|148457.5|148596.3|148506.3|148492.8|148362.8|519
1616003400000|2021-03-17 17:50:00|148586.6|148456.6|148626.5|148536.5|148800.3|148658.2|148579.1|148449.1|645
1616003700000|2021-03-17 17:55:00|148625.4|148535.4|148977.6|148735.6|148979.7|148737.7|148565|148394.4|799
1616004000000|2021-03-17 18:00:00|148974.4|148732.4|148209.7|147967.7|149071.3|148829.3|147693.5|147507.6|1135
1616004300000|2021-03-17 18:05:00|148208.5|147966.5|147644.9|147514.9|148211.6|147969.6|147393.7|147234.2|988
1616004600000|2021-03-17 18:10:00|147646.4|147516.4|147294.2|147164.2|147692.8|147562.8|147169|147039|961
1616004900000|2021-03-17 18:15:00|147330.3|147125.4|147458|147328|147542|147409.6|147112.1|146982.1|1029
1616005200000|2021-03-17 18:20:00|147455.9|147325.9|147313.2|147183.2|147530.6|147400.6|147190.8|147049.6|998
1616005500000|2021-03-17 18:25:00|147313|147183|147631.9|147501.9|147661.7|147531.7|147204.9|147018.7|933
1616005800000|2021-03-17 18:30:00|147630.3|147500.3|147672.9|147542.9|147703.9|147585.4|147440.4|147310.4|861
1616006100000|2021-03-17 18:35:00|147674.2|147544.2|147037.2|146907.2|147674.2|147544.2|146981.3|146851.3|979
1616006400000|2021-03-17 18:40:00|147037|146907|146443.2|146313.2|147101.3|146986.4|146440.8|146310.8|898
1616006700000|2021-03-17 18:45:00|146442.4|146312.4|146738.3|146608.3|146738.3|146608.3|146300.9|146170.9|962
1616007000000|2021-03-17 18:50:00|146738.1|146608.1|146444.3|146314.3|146890.6|146760.6|146439.7|146286.9|823
1616007300000|2021-03-17 18:55:00|146450.1|146320.1|146530.3|146400.3|146763.1|146591.2|146398.5|146268.5|874
1616007600000|2021-03-17 19:00:00|146530.6|146400.6|146434.2|146304.2|146643.4|146487.2|146413.8|146283.8|758
1616007900000|2021-03-17 19:05:00|146433.6|146303.6|146410|146320|146472.5|146343.3|146363.4|146252.5|664
1616008200000|2021-03-17 19:10:00|146408|146318|146473|146343|146599.4|146469.4|146405.4|146315.4|734
1616008500000|2021-03-17 19:15:00|146473.2|146343.2|146589|146499|146602.8|146500.5|146430.8|146309.2|711
1616008800000|2021-03-17 19:20:00|146589.4|146499.4|146632.8|146502.8|146664|146558|146588.2|146475.3|644
1616009100000|2021-03-17 19:25:00|146630.7|146500.7|146446.4|146316.4|146631.6|146520.6|146417.6|146305.2|734
1616009400000|2021-03-17 19:30:00|146446.5|146316.5|146204.6|146114.6|146455.7|146325.7|146185.5|146077.7|716
1616009700000|2021-03-17 19:35:00|146207.2|146117.2|146500|146370|146596|146466|146206|146104.9|677
1616010000000|2021-03-17 19:40:00|146499.8|146369.8|146470|146340|146533.5|146403.5|146345.2|146215.2|689
1616010300000|2021-03-17 19:45:00|146471.7|146341.7|146483.7|146353.7|146528.6|146398.6|146366.1|146260.1|576
1616010600000|2021-03-17 19:50:00|146483.8|146353.8|146844.2|146714.2|146971.9|146841.9|146481|146351|774
1616010900000|2021-03-17 19:55:00|146842.8|146712.8|146902.4|146772.4|146920.7|146790.7|146785.9|146655.9|704
1616011200000|2021-03-17 20:00:00|146896.4|146766.4|146801.3|146671.3|146918.8|146788.8|146729.9|146558.2|571
1616011500000|2021-03-17 20:05:00|146801.4|146671.4|146679.3|146549.3|146840.4|146710.4|146607.6|146477.6|653
1616011800000|2021-03-17 20:10:00|146678|146548|146727.5|146597.5|146746.4|146616.4|146650|146488.4|435
1616012100000|2021-03-17 20:15:00|146720.3|146590.3|146342.4|146212.4|146726.3|146596.3|146321.8|146191.8|494
1616012400000|2021-03-17 20:20:00|146341.8|146211.8|146469.3|146339.3|146481.4|146351.4|146285.1|146174.4|459
1616012700000|2021-03-17 20:25:00|146467.9|146337.9|146499.7|146369.7|146537.6|146374|146376.8|146266.1|338
1616013000000|2021-03-17 20:30:00|146497.5|146367.5|146473.2|146343.2|146625.8|146495.8|146444|146274.8|370
1616013300000|2021-03-17 20:35:00|146474.2|146344.2|146374.1|146244.1|146532.9|146357.9|146356.4|146226.4|418
1616013600000|2021-03-17 20:40:00|146381.7|146251.7|146627.3|146385.3|146811.4|146569.4|146366.1|146251.7|560
1616013900000|2021-03-17 20:45:00|146628.9|146386.9|146613.6|146371.6|146680.8|146451.5|146569|146359.3|418
1616014200000|2021-03-17 20:50:00|146607.9|146365.9|146780.2|146538.2|146833.8|146601.5|146606.5|146364.5|919
1616014500000|2021-03-17 20:55:00|146767|146525|146612.6|146370.6|146859.3|146617.3|146612.6|146370.6|400
1616014800000|2021-03-17 21:00:00|146636|146394|146623|146381|146669|146427|146623|146381|57
1616015100000|2021-03-17 21:05:00|146556.7|146314.7|146662.5|146420.5|146672.4|146430.4|146556.7|146314.7|136
1616015400000|2021-03-17 21:10:00|146650.6|146408.6|146658|146416|146738.9|146496.9|146627.1|146385.1|135
1616015700000|2021-03-17 21:15:00|146671|146429|146640|146398|146744.7|146502.7|146628.3|146386.3|106
1616016000000|2021-03-17 21:20:00|146637.9|146395.9|146733.8|146491.8|146744.7|146502.7|146637.9|146395.9|109
1616016300000|2021-03-17 21:25:00|146725.4|146483.4|146603.3|146361.3|146759.1|146517.1|146575.9|146333.9|99
1616016600000|2021-03-17 21:30:00|146665.7|146423.7|146658|146416|146759.1|146517.1|146559.5|146317.5|108
1616016900000|2021-03-17 21:35:00|146592.7|146350.7|146658|146416|146659|146417|146584.5|146342.5|122
1616017200000|2021-03-17 21:40:00|146672.5|146430.5|146644.6|146402.6|146672.5|146430.5|146642.8|146400.8|41
1616017500000|2021-03-17 21:45:00|146641.5|146399.5|146626.5|146384.5|146655.5|146413.5|146576|146334|134
1616017800000|2021-03-17 21:50:00|146641.8|146399.8|146629.9|146387.9|146645.5|146403.5|146571.5|146329.5|141
1616018100000|2021-03-17 21:55:00|146605.9|146363.9|146647.4|146405.4|146656.1|146414.1|146596.3|146354.3|210
1616018400000|2021-03-17 22:00:00|146637.2|146395.2|146693.2|146451.2|146901.3|146659.3|146637.2|146395.2|268
1616018700000|2021-03-17 22:05:00|146708.4|146466.4|146648.1|146406.1|146708.5|146466.5|146550.5|146308.5|467
1616019000000|2021-03-17 22:10:00|146648|146406|146685.6|146443.6|146717.6|146475.6|146638.1|146396.1|475
1616019300000|2021-03-17 22:15:00|146688.2|146446.2|146709.9|146480.5|146728.1|146543.8|146603.7|146361.7|446
1616019600000|2021-03-17 22:20:00|146712.7|146476.3|146694.6|146452.6|146722.3|146535|146598.7|146356.7|465
1616019900000|2021-03-17 22:25:00|146695.9|146453.9|146658.8|146528.8|146748.1|146564.6|146648.9|146442.3|413
1616020200000|2021-03-17 22:30:00|146694.9|146490.2|146676.6|146459.3|146708.6|146549.4|146574.8|146332.8|415
1616020500000|2021-03-17 22:35:00|146679.7|146454|146607.3|146365.3|146717.1|146523|146588.4|146346.4|358
1616020800000|2021-03-17 22:40:00|146615.7|146373.7|146566.5|146324.5|146636.7|146394.7|146527.2|146285.2|269
1616021100000|2021-03-17 22:45:00|146570|146328|146618.2|146407.8|146654.9|146412.9|146523.6|146281.6|490
1616021400000|2021-03-17 22:50:00|146617.2|146408.7|146597.6|146355.6|146693.8|146509.7|146471.5|146232.5|481
1616021700000|2021-03-17 22:55:00|146594.8|146352.8|146603.9|146402.4|146643|146441.6|146488.2|146266.5|506
1616022000000|2021-03-17 23:00:00|146606.1|146397.8|146601.3|146471.3|146667.1|146506.2|146536.4|146358.2|404
1616022300000|2021-03-17 23:05:00|146604.9|146474.9|146610.2|146480.2|146652.4|146492.9|146596.9|146424.1|277
1616022600000|2021-03-17 23:10:00|146609.6|146479.6|146617.6|146487.6|146667|146501.5|146601.1|146435|295
1616022900000|2021-03-17 23:15:00|146611.9|146481.9|146654.1|146524.1|146693.2|146524.1|146461.1|146281.1|427
1616023200000|2021-03-17 23:20:00|146654.8|146524.8|146552.7|146422.7|146689.9|146539.1|146478.6|146287.1|492
1616023500000|2021-03-17 23:25:00|146552.3|146422.3|146621.2|146491.2|146666.5|146515.4|146464.3|146262.8|527
1616023800000|2021-03-17 23:30:00|146629.1|146499.1|146590.1|146460.1|146671.7|146499.1|146386.8|146226.7|623
1616024100000|2021-03-17 23:35:00|146641.3|146402.8|146561.9|146326.2|146641.3|146491.3|146498.2|146286.2|397
1616024400000|2021-03-17 23:40:00|146564|146328.3|146612.4|146370.4|146618|146376|146458.5|146223.8|383
1616024700000|2021-03-17 23:45:00|146598.3|146356.3|146612.6|146482.6|146673.1|146494.7|146456.2|146221.9|494
1616025000000|2021-03-17 23:50:00|146612.9|146482.9|146467.5|146255.2|146646.2|146486|146421.7|146215.1|574
1616025300000|2021-03-17 23:55:00|146463.4|146262.5|146559.3|146317.3|146660.9|146484.8|146463.4|146258.6|493
1616025600000|2021-03-18 00:00:00|146560.1|146318.1|146587.7|146345.7|146604.5|146390.3|146501.9|146289.2|464
1616025900000|2021-03-18 00:05:00|146588.7|146346.7|146494|146364|146649.8|146487.2|146490.7|146284|479
1616026200000|2021-03-18 00:10:00|146494.4|146364.4|146503.6|146373.6|146602.3|146420.1|146491|146292.5|493
1616026500000|2021-03-18 00:15:00|146504.3|146374.3|146508.6|146292.7|146553.6|146381.6|146457.3|146244.5|431
1616026800000|2021-03-18 00:20:00|146512.4|146286.2|146365.7|146235.7|146517.3|146340.5|146341.5|146180.1|369
1616027100000|2021-03-18 00:25:00|146370.1|146240.1|146376.4|146246.4|146405.2|146259.3|146344.3|146187.1|319
1616027400000|2021-03-18 00:30:00|146374.3|146244.3|146374.5|146244.5|146392.6|146266.6|146344.3|146159.7|283
1616027700000|2021-03-18 00:35:00|146375.2|146245.2|146349.8|146219.8|146411.8|146263.2|146324.6|146204.7|349
1616028000000|2021-03-18 00:40:00|146350.6|146220.6|146414.4|146284.4|146448.2|146284.9|146325.9|146207.4|348
1616028300000|2021-03-18 00:45:00|146412.5|146282.5|146398.1|146268.1|146489.1|146332.8|146376|146199.6|378
1616028600000|2021-03-18 00:50:00|146398.2|146268.2|146395.1|146265.1|146422.8|146292.8|146392.5|146262.5|301
1616028900000|2021-03-18 00:55:00|146398.6|146268.6|146385|146255|146407.3|146277.3|146359.4|146229.4|358
1616029200000|2021-03-18 01:00:00|146384.8|146254.8|146401.7|146271.7|146422.9|146292.9|146360.5|146230.5|471
1616029500000|2021-03-18 01:05:00|146393|146263|146432.1|146302.1|146435.2|146305.2|146375.4|146245.4|487
1616029800000|2021-03-18 01:10:00|146431.4|146301.4|146379.7|146249.7|146492.4|146385.7|146372.7|146211.7|511
1616030100000|2021-03-18 01:15:00|146380.3|146250.3|146413.5|146283.5|146438.8|146308.8|146369|146212|565
1616030400000|2021-03-18 01:20:00|146409.1|146279.1|146403.4|146273.4|146429.3|146307|146379.8|146250.3|507
1616030700000|2021-03-18 01:25:00|146403.3|146273.3|146539.3|146409.3|146597.1|146467.1|146388.1|146258.1|461
1616031000000|2021-03-18 01:30:00|146540.5|146410.5|146571.8|146441.8|146635.8|146465.7|146502|146372|480
1616031300000|2021-03-18 01:35:00|146573.3|146443.3|146589.6|146381.6|146625.7|146457.1|146525|146348.7|551
1616031600000|2021-03-18 01:40:00|146550.3|146420.3|146624.8|146494.8|146645.6|146515.6|146544.2|146394.5|383
1616031900000|2021-03-18 01:45:00|146622.2|146492.2|146581|146451|146668.2|146509.4|146556|146391.6|335
1616032200000|2021-03-18 01:50:00|146582.9|146452.9|146532.3|146402.3|146584|146454|146529|146368.4|465
1616032500000|2021-03-18 01:55:00|146539.1|146409.1|146540.7|146410.7|146570.3|146412.8|146509.8|146321|283
1616032800000|2021-03-18 02:00:00|146540.3|146410.3|146606.8|146476.8|146671.6|146493.9|146540.3|146368.2|292
1616033100000|2021-03-18 02:05:00|146604.2|146474.2|146621.7|146379.7|146673.3|146475.6|146564.4|146376.8|389
1616033400000|2021-03-18 02:10:00|146626|146384|146603.5|146473.5|146678.3|146493.2|146595.6|146379.4|386
1616033700000|2021-03-18 02:15:00|146603.7|146473.7|146610.6|146480.6|146668.9|146486.4|146575.8|146373.7|327
1616034000000|2021-03-18 02:20:00|146612.2|146482.2|146617.4|146487.4|146642.7|146491.4|146593|146435.8|196
1616034300000|2021-03-18 02:25:00|146618.5|146488.5|146655.8|146525.8|146783|146605.8|146613.5|146425.6|681
1616034600000|2021-03-18 02:30:00|146655.9|146525.9|146695.5|146485.3|146715.2|146529.2|146580.8|146377|605
1616034900000|2021-03-18 02:35:00|146693.4|146482.7|146640.7|146433|146719.3|146530.8|146587.7|146404.2|827
1616035200000|2021-03-18 02:40:00|146601.5|146471.5|146703.2|146494.3|146734.3|146540.1|146581.8|146400.4|969
1616035500000|2021-03-18 02:45:00|146709.2|146494.5|146697.2|146567.2|146757.5|146576.8|146655.6|146474.9|1017
1616035800000|2021-03-18 02:50:00|146737.1|146520.8|146601.8|146471.8|146781.3|146588.6|146583|146419.8|684
1616036100000|2021-03-18 02:55:00|146602.2|146472.2|146720.1|146478.1|146723.5|146502.3|146539.3|146405.7|485
1616036400000|2021-03-18 03:00:00|146722.3|146480.3|146653.9|146418.9|146733.6|146557.7|146604.5|146388.8|638
1616036700000|2021-03-18 03:05:00|146649.2|146407.2|146668.2|146426.2|146774.7|146579.1|146633|146391|651
1616037000000|2021-03-18 03:10:00|146666.7|146424.7|146674.1|146449.5|146735.3|146494.9|146594.2|146395.1|652
1616037300000|2021-03-18 03:15:00|146670|146448.1|146629.5|146387.5|146684.9|146502.5|146612.9|146384.6|437
1616037600000|2021-03-18 03:20:00|146627.3|146385.3|146666.4|146424.4|146728.8|146510.9|146612.1|146385.3|368
1616037900000|2021-03-18 03:25:00|146668.9|146426.9|146682.4|146440.4|146751.2|146509.2|146615.7|146396.3|228
1616038200000|2021-03-18 03:30:00|146681.8|146439.8|146761.5|146519.5|146772.4|146530.4|146621.9|146400.7|457
1616038500000|2021-03-18 03:35:00|146750.6|146508.6|146710.3|146580.3|146763.9|146588.5|146674|146498.1|476
1616038800000|2021-03-18 03:40:00|146710.1|146580.1|146734.1|146604.1|146772.1|146608.2|146706.5|146542.3|255
1616039100000|2021-03-18 03:45:00|146736.1|146606.1|146713.5|146583.5|146769.8|146609.6|146705.5|146559|334
1616039400000|2021-03-18 03:50:00|146713.2|146583.2|146782.7|146652.7|146845|146659.2|146707.7|146577.7|296
1616039700000|2021-03-18 03:55:00|146779.9|146649.9|146791.1|146661.1|146817.2|146675.2|146759.7|146591.3|312
1616040000000|2021-03-18 04:00:00|146791.8|146661.8|146789.8|146659.8|146827.7|146695.8|146765|146585.4|330
1616040300000|2021-03-18 04:05:00|146789.4|146659.4|146849.5|146719.5|146897.8|146728.9|146782.3|146616.4|348
1616040600000|2021-03-18 04:10:00|146849|146719|146845.8|146715.8|146904.5|146728.3|146829.7|146657.4|366
1616040900000|2021-03-18 04:15:00|146846.2|146716.2|146943.2|146701.2|146973.6|146763.4|146834.2|146638.2|300
1616041200000|2021-03-18 04:20:00|146944.3|146702.3|147022.5|146816.7|147063.3|146865.4|146860.7|146690.2|383
1616041500000|2021-03-18 04:25:00|147021.5|146818.8|147002.5|146872.5|147035.3|146883.4|146967.2|146790.2|321
1616041800000|2021-03-18 04:30:00|147002.3|146872.3|146984.5|146854.5|147053.8|146886.9|146970.2|146819.4|286
1616042100000|2021-03-18 04:35:00|146984.1|146854.1|146971.9|146841.9|146997.7|146867.7|146966.1|146836.1|266
1616042400000|2021-03-18 04:40:00|146969.8|146839.8|146964.3|146834.3|146973|146843|146952.8|146822.8|238
1616042700000|2021-03-18 04:45:00|146964.5|146834.5|146969.8|146839.8|146980|146850|146956.6|146826.6|245
1616043000000|2021-03-18 04:50:00|146969.6|146839.6|146936.1|146806.1|147010.6|146852.3|146926.5|146768.6|265
1616043300000|2021-03-18 04:55:00|146936.2|146806.2|146911.5|146781.5|146989.9|146829.2|146846.8|146699.3|477
1616043600000|2021-03-18 05:00:00|146905.6|146775.6|146913.6|146783.6|146947.5|146817.5|146864.4|146763.5|726
1616043900000|2021-03-18 05:05:00|146913|146783|146935.7|146805.7|147009.1|146851.6|146886.2|146767.1|568
1616044200000|2021-03-18 05:10:00|146932|146802|146938|146808|146950.9|146835.2|146909.8|146783.8|599
1616044500000|2021-03-18 05:15:00|146937.6|146807.6|146869.6|146739.6|146944.2|146814.2|146834.5|146674|504
1616044800000|2021-03-18 05:20:00|146869.8|146739.8|146908.5|146666.5|146936.6|146797|146807|146663.5|475
1616045100000|2021-03-18 05:25:00|146904|146670.2|146866.4|146736.4|146941.5|146745.7|146789.9|146634.8|551
1616045400000|2021-03-18 05:30:00|146922.7|146683.8|146709.3|146579.3|146922.7|146740.3|146683.3|146553.3|554
1616045700000|2021-03-18 05:35:00|146710.3|146580.3|146692.5|146562.5|146760|146598.3|146672.2|146518|726
1616046000000|2021-03-18 05:40:00|146690|146560|146712.4|146582.4|146774|146590.7|146676.2|146521.5|631
1616046300000|2021-03-18 05:45:00|146713|146583|146741.1|146611.1|146742.3|146612.3|146686|146556|475
1616046600000|2021-03-18 05:50:00|146741.5|146611.5|146762.7|146632.7|146824.3|146655.8|146734.9|146604.9|539
1616046900000|2021-03-18 05:55:00|146761.7|146631.7|146806.9|146676.9|146813.7|146683.7|146722.6|146592.6|579
1616047200000|2021-03-18 06:00:00|146805.5|146675.5|146792.5|146702.5|146817|146707.8|146773.6|146665.8|425
1616047500000|2021-03-18 06:05:00|146791.9|146701.9|146871.3|146741.3|146898.6|146768.6|146778|146677.4|421
1616047800000|2021-03-18 06:10:00|146871|146741|146917.4|146787.4|146919.4|146789.4|146830.2|146700.2|582
1616048100000|2021-03-18 06:15:00|146917.8|146787.8|146923.3|146793.3|146928.7|146823.2|146898|146770.4|343
1616048400000|2021-03-18 06:20:00|146924.6|146794.6|146924.3|146794.3|146928.8|146820.6|146899.1|146783.6|295
1616048700000|2021-03-18 06:25:00|146924.5|146794.5|146760|146630|146930.5|146815.6|146756|146626|410
1616049000000|2021-03-18 06:30:00|146760.7|146630.7|146750|146620|146793.5|146663.5|146732|146602|405
1616049300000|2021-03-18 06:35:00|146765.9|146635.9|146803|146673|146827.2|146726.9|146744.2|146614.2|392
1616049600000|2021-03-18 06:40:00|146803.8|146673.8|146756.7|146626.7|146813.6|146696.6|146748.3|146618.3|425
1616049900000|2021-03-18 06:45:00|146758.6|146628.6|146505|146375|146803|146673|146441.9|146257.5|481
1616050200000|2021-03-18 06:50:00|146505.3|146375.3|146471.1|146341.1|146573.3|146443.3|146467.3|146313.3|466
1616050500000|2021-03-18 06:55:00|146469.3|146339.3|146616.5|146486.5|146701.5|146521.8|146461.3|146297.7|486
1616050800000|2021-03-18 07:00:00|146612.8|146482.8|146582.9|146452.9|146687.5|146557.5|146539.1|146409.1|618
1616051100000|2021-03-18 07:05:00|146580.5|146450.5|146515.2|146425.2|146633.3|146503.3|146508.5|146384.3|584
1616051400000|2021-03-18 07:10:00|146515.4|146425.4|146498.7|146408.7|146533|146433|146439.9|146324.2|542
1616051700000|2021-03-18 07:15:00|146497.2|146407.2|146768.6|146678.6|146781.3|146683.6|146493.4|146403.4|757
1616052000000|2021-03-18 07:20:00|146768.8|146678.8|147181.5|147051.5|147227|147097|146693.1|146569.2|920
1616052300000|2021-03-18 07:25:00|147174.1|147044.1|147275.4|147145.4|147423.8|147302.3|147149.8|147019.8|859
1616052600000|2021-03-18 07:30:00|147275|147145|147359.1|147269.1|147484.5|147354.5|147267.7|147137.7|977
1616052900000|2021-03-18 07:35:00|147358.5|147268.5|147590.4|147500.4|147700.1|147609.4|147308.2|147195.4|937
1616053200000|2021-03-18 07:40:00|147591|147501|147795.3|147665.3|147795.3|147678.6|147442.3|147312.3|954
1616053500000|2021-03-18 07:45:00|147796.1|147666.1|147837.8|147707.8|147937.2|147818.2|147729|147599|984
1616053800000|2021-03-18 07:50:00|147839.2|147709.2|147552|147422|147840.4|147710.4|147488.7|147393.6|1003
1616054100000|2021-03-18 07:55:00|147552.2|147422.2|147383.2|147253.2|147711.6|147581.6|147376.9|147246.9|996
1616054400000|2021-03-18 08:00:00|147384.3|147254.3|147101.9|146971.9|147506|147376|147081.2|146951.2|1038
1616054700000|2021-03-18 08:05:00|147096.7|146966.7|147168.6|147078.6|147242.3|147112.3|147028|146898|980
1616055000000|2021-03-18 08:10:00|147169.1|147079.1|146917.9|146827.9|147275.3|147185.3|146917.9|146827.9|895
1616055300000|2021-03-18 08:15:00|146912.4|146822.4|146849.8|146759.8|146975.2|146885.2|146798.8|146708.8|867
1616055600000|2021-03-18 08:20:00|146853.2|146763.2|146769.6|146679.6|146965.4|146869.7|146768.4|146678.4|787
1616055900000|2021-03-18 08:25:00|146769.9|146679.9|146760.4|146670.4|146831|146741|146723.7|146633.7|711
1616056200000|2021-03-18 08:30:00|146760.1|146670.1|146925.2|146835.2|146942.1|146852.1|146721|146631|849
1616056500000|2021-03-18 08:35:00|146925.5|146835.5|146840.1|146750.1|147073.9|146943.9|146751.1|146639.7|967
1616056800000|2021-03-18 08:40:00|146840.5|146750.5|147191.5|147061.5|147195.7|147065.7|146763.7|146662.8|885
1616057100000|2021-03-18 08:45:00|147190.6|147060.6|147199|147109|147338.1|147242.4|147115.5|147019.2|941
1616057400000|2021-03-18 08:50:00|147199.4|147109.4|147326.3|147196.3|147488|147374.2|147188.7|147098.7|936
1616057700000|2021-03-18 08:55:00|147326.4|147196.4|147201.6|147071.6|147376.7|147255.9|147080.2|146959.6|957
1616058000000|2021-03-18 09:00:00|147199.3|147069.3|147186.5|147056.5|147318.9|147228.9|147039.6|146924.2|973
1616058300000|2021-03-18 09:05:00|147167.1|147077.1|146973.2|146883.2|147221.6|147131.6|146966.9|146869.8|856
1616058600000|2021-03-18 09:10:00|146973|146883|146753.6|146663.6|146980.5|146890.5|146712.8|146608.7|894
1616058900000|2021-03-18 09:15:00|146755.8|146665.8|146678.8|146548.8|146757.5|146667.5|146453.4|146363.4|899
1616059200000|2021-03-18 09:20:00|146678|146548|146726.5|146636.5|146816.4|146706.3|146544.1|146414.1|892
1616059500000|2021-03-18 09:25:00|146724.1|146634.1|146900.8|146810.8|146974|146884|146681.4|146557.2|859
1616059800000|2021-03-18 09:30:00|146903.3|146813.3|146767|146677|146960.1|146870.1|146728.3|146638.3|800
1616060100000|2021-03-18 09:35:00|146768|146678|146751.7|146661.7|146809.2|146719.2|146716.7|146626.7|817
1616060400000|2021-03-18 09:40:00|146754.3|146664.3|146802.6|146712.6|146903.7|146813.7|146752|146662|820
1616060700000|2021-03-18 09:45:00|146803.4|146713.4|146961.2|146871.2|146986.6|146896.6|146793.9|146703.9|759
1616061000000|2021-03-18 09:50:00|146964.5|146874.5|147029.5|146939.5|147120.3|147022.2|146931.4|146841.4|759
1616061300000|2021-03-18 09:55:00|147025.6|146935.6|147017.2|146927.2|147157.8|147067.8|147000.5|146910.5|877
1616061600000|2021-03-18 10:00:00|147014.3|146924.3|146912.7|146822.7|147032.6|146942.6|146888.6|146771.1|836
1616061900000|2021-03-18 10:05:00|146920.1|146830.1|146917.1|146827.1|146984.1|146875.5|146836.4|146746.4|810
1616062200000|2021-03-18 10:10:00|146923.7|146833.7|147149.8|147059.8|147159.1|147069.1|146918.7|146828.7|740
1616062500000|2021-03-18 10:15:00|147141|147051|147142.5|147052.5|147165.6|147070.1|147006|146916|812
1616062800000|2021-03-18 10:20:00|147142.9|147052.9|147312.9|147222.9|147321.5|147231.5|147087.4|146997.4|718
1616063100000|2021-03-18 10:25:00|147314.4|147224.4|147148.3|147058.3|147348.2|147258.2|147129.1|147039.1|869
1616063400000|2021-03-18 10:30:00|147146.2|147056.2|147011.1|146881.1|147169|147065.5|147007.8|146877.8|983
1616063700000|2021-03-18 10:35:00|147002.2|146912.2|146955.3|146865.3|147077.2|146987.2|146888.1|146777.2|888
1616064000000|2021-03-18 10:40:00|146955.6|146865.6|147004.8|146914.8|147052.6|146949|146944|146854|748
1616064300000|2021-03-18 10:45:00|147002.7|146912.7|147157.6|147067.6|147167.1|147077.1|146983.2|146893.2|766
1616064600000|2021-03-18 10:50:00|147155.9|147065.9|146994.2|146904.2|147163.1|147073.1|146968.8|146878.8|828
1616064900000|2021-03-18 10:55:00|146987.7|146897.7|147098|147008|147134|147031.5|146885.7|146795.7|914
1616065200000|2021-03-18 11:00:00|147095.9|147005.9|146873.2|146783.2|147100.7|147010.7|146852.1|146762.1|974
1616065500000|2021-03-18 11:05:00|146875.6|146785.6|146924.7|146834.7|146989.4|146899.4|146847.8|146757.8|830
1616065800000|2021-03-18 11:10:00|146923.9|146833.9|147018.7|146928.7|147022|146930.5|146838.5|146748.5|803
1616066100000|2021-03-18 11:15:00|147017.8|146927.8|147029.5|146939.5|147170.3|147080.3|146991.5|146901.5|820
1616066400000|2021-03-18 11:20:00|147029.3|146939.3|146973.9|146883.9|147071.2|146981.2|146946.1|146856.1|808
1616066700000|2021-03-18 11:25:00|146975.6|146885.6|147014.5|146924.5|147068.7|146978.7|146957.9|146867.9|789
1616067000000|2021-03-18 11:30:00|147014.3|146924.3|147174.9|147084.9|147197.6|147107.6|147000|146910|877
1616067300000|2021-03-18 11:35:00|147177.5|147087.5|147316.6|147226.6|147341.6|147237.8|147170.7|147080.7|970
1616067600000|2021-03-18 11:40:00|147317.1|147227.1|147379|147289|147469.4|147379.4|147313.9|147223.9|831
1616067900000|2021-03-18 11:45:00|147377.3|147287.3|147155.6|147065.6|147415.3|147325.3|147114.8|147024.8|1005
1616068200000|2021-03-18 11:50:00|147156.3|147066.3|147040.3|146950.3|147200.7|147110.7|146963.7|146873.7|885
1616068500000|2021-03-18 11:55:00|147045.2|146955.2|146899|146809|147061.3|146971.3|146892.9|146802.9|758
1616068800000|2021-03-18 12:00:00|146900.9|146810.9|146924.4|146834.4|147023.9|146933.9|146897.7|146807.7|864
1616069100000|2021-03-18 12:05:00|146925.1|146835.1|146882|146792|146950.2|146860.2|146880|146790|804
1616069400000|2021-03-18 12:10:00|146882.1|146792.1|146925.1|146835.1|146961.7|146871.7|146849.8|146759.8|863
1616069700000|2021-03-18 12:15:00|146925.3|146835.3|147266|147176|147385.6|147295.6|146925.3|146835.3|988
1616070000000|2021-03-18 12:20:00|147265|147175|147405.4|147315.4|147577.4|147487.4|147259.4|147169.4|997
1616070300000|2021-03-18 12:25:00|147404.3|147314.3|147470.9|147259.7|147530.5|147402.4|147266.5|147171.8|870
1616070600000|2021-03-18 12:30:00|147471.4|147262.3|147576.7|147486.7|147660.5|147570.5|147344.6|147150.7|976
1616070900000|2021-03-18 12:35:00|147611|147481|147714.6|147624.6|147766.3|147676.3|147599.8|147474.4|958
1616071200000|2021-03-18 12:40:00|147715.2|147625.2|147835.7|147745.7|148035.5|147945.5|147712|147622|1049
1616071500000|2021-03-18 12:45:00|147840|147750|147826.8|147736.8|147951.8|147861.8|147681.1|147591.1|969
1616071800000|2021-03-18 12:50:00|147826.4|147736.4|147619.2|147529.2|147830.8|147740.8|147581.1|147491.1|896
1616072100000|2021-03-18 12:55:00|147617.4|147527.4|147733.3|147643.3|147752.8|147662.8|147602.3|147512.3|946
1616072400000|2021-03-18 13:00:00|147732.4|147642.4|147633|147543|147796.9|147706.9|147620.9|147530.9|1013
1616072700000|2021-03-18 13:05:00|147633.8|147543.8|147991.8|147901.8|148032.8|147925.1|147617.5|147527.5|956
1616073000000|2021-03-18 13:10:00|147988.4|147898.4|147977.5|147887.5|148015|147925|147771|147681|1010
1616073300000|2021-03-18 13:15:00|147977|147887|147921.9|147831.9|148049.3|147938.7|147893.2|147803.2|922
1616073600000|2021-03-18 13:20:00|147922|147832|147867|147777|147939.6|147849.6|147741.7|147651.7|888
1616073900000|2021-03-18 13:25:00|147864.5|147774.5|147903|147813|147925.4|147835.4|147796|147706|862
1616074200000|2021-03-18 13:30:00|147900.4|147810.4|147734.2|147644.2|147913|147823|147689|147588.8|799
1616074500000|2021-03-18 13:35:00|147733.1|147643.1|147931.1|147841.1|147944.3|147854.3|147728.6|147638.6|784
1616074800000|2021-03-18 13:40:00|147929.7|147839.7|147845.7|147715.7|147946.3|147856.3|147763.4|147648.3|748
1616075100000|2021-03-18 13:45:00|147844.2|147714.2|147959.2|147869.2|147972.8|147882.8|147784|147682.2|793
1616075400000|2021-03-18 13:50:00|147952.7|147862.7|147839.4|147709.4|148063.6|147973.6|147776.3|147660.8|785
1616075700000|2021-03-18 13:55:00|147838|147708|147770|147640|147941.4|147822.6|147743.5|147613.5|786
1616076000000|2021-03-18 14:00:00|147775.9|147645.9|147534.7|147404.7|147907.9|147777.9|147508.1|147397.6|989
1616076300000|2021-03-18 14:05:00|147532.2|147402.2|147580.5|147450.5|147650|147531.6|147336.1|147236.7|967
1616076600000|2021-03-18 14:10:00|147575.2|147485.2|147549.4|147419.4|147639.8|147530.4|147509.1|147398.9|866
1616076900000|2021-03-18 14:15:00|147533.5|147443.5|147516.5|147426.5|147741|147637.6|147505.7|147401.8|939
1616077200000|2021-03-18 14:20:00|147517|147427|147578.5|147488.5|147639.6|147529.2|147514.2|147424.2|799
1616077500000|2021-03-18 14:25:00|147578.1|147488.1|147473.6|147343.6|147600.3|147510.3|147400.7|147290.3|800
1616077800000|2021-03-18 14:30:00|147474.6|147344.6|147422.1|147292.1|147620|147490|147395.8|147290.5|807
1616078100000|2021-03-18 14:35:00|147429.9|147299.9|147121.7|147031.7|147498.1|147377|147049.5|146948.1|975
1616078400000|2021-03-18 14:40:00|147123.4|147033.4|147255.7|147125.7|147266.7|147160.3|147006.4|146911.3|954
1616078700000|2021-03-18 14:45:00|147228.6|147138.6|147583.5|147453.5|147620.4|147490.4|147227.6|147116.5|896
1616079000000|2021-03-18 14:50:00|147582|147452|147627.7|147537.7|147720.7|147605.3|147557.9|147451.5|870
1616079300000|2021-03-18 14:55:00|147629.4|147539.4|147539.6|147449.6|147717.1|147617.2|147433|147306.5|853
1616079600000|2021-03-18 15:00:00|147539.1|147449.1|147538.8|147448.8|147579.5|147489.5|147484.1|147394.1|863
1616079900000|2021-03-18 15:05:00|147540.2|147450.2|147514.3|147424.3|147590.4|147490.1|147389.9|147299.9|708
1616080200000|2021-03-18 15:10:00|147521.1|147431.1|147676.4|147586.4|147692.5|147602.5|147516.2|147426.2|773
1616080500000|2021-03-18 15:15:00|147676.7|147586.7|147611.6|147521.6|147722.6|147632.6|147596.4|147506.4|839
1616080800000|2021-03-18 15:20:00|147612|147522|147699.3|147609.3|147702.4|147612.4|147501.6|147411.6|754
1616081100000|2021-03-18 15:25:00|147699.5|147609.5|147562.4|147472.4|147807.8|147717.8|147528|147438|934
1616081400000|2021-03-18 15:30:00|147561.1|147471.1|147663.8|147573.8|147698.1|147608.1|147528.8|147438.8|888
1616081700000|2021-03-18 15:35:00|147646.7|147556.7|147605.7|147515.7|147730|147616.9|147574.6|147484.6|882
1616082000000|2021-03-18 15:40:00|147605.3|147515.3|147625.1|147535.1|147627.3|147537.3|147543.6|147453.6|737
1616082300000|2021-03-18 15:45:00|147625.9|147535.9|147613.3|147523.3|147706.7|147616.7|147595.6|147505.6|838
1616082600000|2021-03-18 15:50:00|147649|147559|147744.6|147654.6|147777.3|147687.3|147577.6|147487.6|1002
1616082900000|2021-03-18 15:55:00|147745.4|147655.4|147697.9|147607.9|147889|147799|147693|147603|936
1616083200000|2021-03-18 16:00:00|147698.1|147608.1|147543.8|147453.8|147770.3|147680.3|147527.7|147437.7|942
1616083500000|2021-03-18 16:05:00|147543.4|147453.4|147459.5|147369.5|147599.5|147509.5|147452.3|147362.3|920
1616083800000|2021-03-18 16:10:00|147460.1|147370.1|147349.8|147259.8|147496.8|147406.8|147334.5|147244.5|1006
1616084100000|2021-03-18 16:15:00|147349.5|147259.5|147422.6|147332.6|147505.8|147403.9|147344.4|147254.4|812
1616084400000|2021-03-18 16:20:00|147419.3|147329.3|147408.7|147318.7|147445.8|147355.8|147345.7|147255.7|817
1616084700000|2021-03-18 16:25:00|147407.8|147317.8|147448.5|147358.5|147467.7|147377.7|147398.1|147308.1|772
1616085000000|2021-03-18 16:30:00|147448.9|147358.9|147548.7|147458.7|147582.9|147492.9|147434.5|147344.5|903
1616085300000|2021-03-18 16:35:00|147549|147459|147739.6|147609.6|147741.3|147633.4|147549|147459|898
1616085600000|2021-03-18 16:40:00|147739.4|147609.4|147804.8|147674.8|147805.3|147695.6|147669.5|147577.3|873
1616085900000|2021-03-18 16:45:00|147804.4|147674.4|147892.1|147762.1|147893.5|147766|147726.7|147597.5|920
1616086200000|2021-03-18 16:50:00|147891.5|147761.5|147999.8|147909.8|148006.7|147916.7|147826.4|147696.4|916
1616086500000|2021-03-18 16:55:00|148000|147910|148031.7|147941.7|148198.4|148108.4|147988.4|147867|918
1616086800000|2021-03-18 17:00:00|148023.8|147933.8|147981.4|147891.4|148061.5|147971.5|147941.8|147850.1|749
1616087100000|2021-03-18 17:05:00|147979.7|147889.7|148093.3|148003.3|148103.4|148013.4|147979.7|147889.7|743
1616087400000|2021-03-18 17:10:00|148092.9|148002.9|147972.4|147842.4|148103|148013|147944.2|147824.3|820
1616087700000|2021-03-18 17:15:00|147975.9|147845.9|147906.1|147816.1|148007.5|147904.6|147875.9|147785.9|872
1616088000000|2021-03-18 17:20:00|147906.7|147816.7|147794.9|147704.9|147919.5|147829.5|147785.5|147695.5|804
1616088300000|2021-03-18 17:25:00|147794.5|147704.5|147777.7|147687.7|147803.8|147713.8|147694.2|147604.2|697
1616088600000|2021-03-18 17:30:00|147779.5|147689.5|147656.4|147566.4|147814.8|147724.8|147646.1|147549.5|727
1616088900000|2021-03-18 17:35:00|147658.6|147568.6|147748.8|147658.8|147776.2|147686.2|147632.5|147530|748
1616089200000|2021-03-18 17:40:00|147750.8|147660.8|147609.2|147519.2|147767.2|147677.2|147606.8|147516.8|687
1616089500000|2021-03-18 17:45:00|147610.2|147520.2|147592|147502|147668.6|147578.6|147568.9|147459.5|615
1616089800000|2021-03-18 17:50:00|147591.9|147501.9|147611.5|147521.5|147626.8|147536.8|147563.9|147473.9|633
1616090100000|2021-03-18 17:55:00|147617.4|147527.4|147569.1|147479.1|147735.9|147628.1|147546.4|147456.4|689
1616090400000|2021-03-18 18:00:00|147570.3|147480.3|147746.2|147616.2|147749.6|147619.6|147567.9|147477.9|790
1616090700000|2021-03-18 18:05:00|147741.9|147611.9|147733.6|147643.6|147745.6|147650.6|147683.1|147593.1|714
1616091000000|2021-03-18 18:10:00|147735.6|147645.6|147735.4|147645.4|147845.2|147736.7|147721.5|147631.5|759
1616091300000|2021-03-18 18:15:00|147735.5|147645.5|147825.5|147735.5|147872.2|147750.1|147733.9|147643.9|772
1616091600000|2021-03-18 18:20:00|147825.4|147735.4|147858.6|147728.6|147871.7|147773.1|147761.1|147655.4|828
1616091900000|2021-03-18 18:25:00|147852.1|147722.1|147868.8|147738.8|147897.3|147767.3|147789.4|147675.8|774
1616092200000|2021-03-18 18:30:00|147868.7|147738.7|148043.6|147913.6|148084.7|147979|147772|147661.8|854
1616092500000|2021-03-18 18:35:00|148044.1|147914.1|148089.7|147999.7|148115.2|148025.2|148009.6|147884.3|783
1616092800000|2021-03-18 18:40:00|148092.4|148002.4|148191.3|148101.3|148200.4|148110.4|148086.1|147996.1|838
1616093100000|2021-03-18 18:45:00|148194.5|148104.5|148037.5|147907.5|148215.7|148125.7|148028.3|147903|845
1616093400000|2021-03-18 18:50:00|148037.4|147907.4|148160.6|148030.6|148178.3|148084.5|148012.4|147903.1|811
1616093700000|2021-03-18 18:55:00|148153.3|148023.3|148137.5|148007.5|148265.2|148160.1|148098.5|147968.5|779
1616094000000|2021-03-18 19:00:00|148143.5|148013.5|148006.1|147876.1|148215.9|148085.9|147919.9|147755.3|893
1616094300000|2021-03-18 19:05:00|148003.5|147873.5|147883.9|147753.9|148113.1|147983.1|147841.7|147720.1|802
1616094600000|2021-03-18 19:10:00|147883.8|147753.8|147859.9|147729.9|147956.2|147826.2|147693.4|147591.4|809
1616094900000|2021-03-18 19:15:00|147858.1|147728.1|147905.3|147815.3|147932.8|147821.7|147761.9|147631.9|804
1616095200000|2021-03-18 19:20:00|147904.5|147814.5|148011.7|147881.7|148068.3|147938.3|147871.5|147765.9|673
1616095500000|2021-03-18 19:25:00|148011.8|147881.8|147909.8|147779.8|148059|147929|147896.8|147766.8|684
1616095800000|2021-03-18 19:30:00|147908.7|147778.7|148030.4|147900.4|148073.1|147943.1|147908.7|147747.9|693
1616096100000|2021-03-18 19:35:00|148030.8|147900.8|148070.5|147940.5|148078|147965.8|147988.1|147858.1|524
1616096400000|2021-03-18 19:40:00|148071|147941|148012.4|147882.4|148075.2|147948.6|147923.7|147819.9|602
1616096700000|2021-03-18 19:45:00|148009.9|147879.9|147983.3|147853.3|148025.3|147895.3|147954|147824|667
1616097000000|2021-03-18 19:50:00|147982.5|147852.5|148001|147871|148025.6|147895.6|147958.5|147828.5|498
1616097300000|2021-03-18 19:55:00|148001.4|147871.4|147878.5|147748.5|148001.4|147871.4|147795.1|147665.1|706
1616097600000|2021-03-18 20:00:00|147878.6|147748.6|147827.8|147737.8|147886.1|147761.7|147811.9|147703.5|484
1616097900000|2021-03-18 20:05:00|147827.5|147737.5|147753.4|147663.4|147844.4|147737.5|147741.5|147646.6|336
1616098200000|2021-03-18 20:10:00|147753.6|147663.6|147762.3|147672.3|147809.6|147719.6|147736|147632.3|427
1616098500000|2021-03-18 20:15:00|147763.3|147673.3|147687.4|147557.4|147787.2|147689|147630|147510.3|269
1616098800000|2021-03-18 20:20:00|147696.3|147566.3|147659.9|147529.9|147696.3|147589.8|147649.1|147520.7|205
1616099100000|2021-03-18 20:25:00|147652.6|147522.6|147372.3|147242.3|147661.2|147531.2|147307.9|147166.1|460
1616099400000|2021-03-18 20:30:00|147364.3|147274.3|147437.6|147307.6|147458.3|147328.3|147309.5|147196.2|380
1616099700000|2021-03-18 20:35:00|147437|147307|147409.7|147279.7|147454.4|147324.4|147373.4|147243.4|406
1616100000000|2021-03-18 20:40:00|147405.2|147275.2|147370.9|147240.9|147424.8|147294.8|147357.8|147231.2|248
1616100300000|2021-03-18 20:45:00|147378.9|147248.9|147413.3|147283.3|147429.5|147299.5|147359.7|147240.4|264
1616100600000|2021-03-18 20:50:00|147420.5|147290.5|147396.9|147266.9|147459.5|147291|147386.1|147191.2|286
1616100900000|2021-03-18 20:55:00|147393.4|147263.4|147572.2|147330.2|147684.4|147442.4|147323|147177.2|437
1616101200000|2021-03-18 21:00:00|147559.7|147317.7|147411.6|147171.6|147657.8|147415.8|147403.6|147168.5|129
1616101500000|2021-03-18 21:05:00|147423.5|147207.3|147382.2|147170.6|147446.9|147237.8|147317.6|147122.4|181
1616101800000|2021-03-18 21:10:00|147409.7|147167.7|147350.3|147220.3|147437.1|147233.9|147327.3|147136.8|128
1616102100000|2021-03-18 21:15:00|147392.4|147183.2|147362.5|147232.5|147419.8|147244.8|147325.7|147125.1|113
1616102400000|2021-03-18 21:20:00|147393.8|147151.8|147331.3|147201.3|147433|147259.5|147325.7|147128.2|103
1616102700000|2021-03-18 21:25:00|147325.7|147195.7|147402.6|147160.6|147421.3|147259|147325.7|147113.9|125
1616103000000|2021-03-18 21:30:00|147419.9|147177.9|147352.4|147222.4|147430.8|147257.1|147344.3|147130.1|113
1616103300000|2021-03-18 21:35:00|147369.5|147239.5|147349.2|147219.2|147415|147242|147332.8|147124.9|76
1616103600000|2021-03-18 21:40:00|147358.9|147146.3|147361|147231|147643.9|147401.9|147323.8|147111.5|234
1616103900000|2021-03-18 21:45:00|147366|147236|147395.9|147153.9|147619.7|147377.7|147350.4|147127.7|259
1616104200000|2021-03-18 21:50:00|147383|147141|147360.7|147230.7|147421|147255|147341|147126.8|117
1616104500000|2021-03-18 21:55:00|147376.1|147134.1|147363.3|147121.3|147430|147255|147306.5|147108.1|86
1616104800000|2021-03-18 22:00:00|147405.3|147163.3|147400.1|147158.1|147606.8|147364.8|147329.7|147087.7|310
1616105100000|2021-03-18 22:05:00|147395.5|147153.5|147327.7|147085.7|147402.6|147161.1|147266|147047.9|263
1616105400000|2021-03-18 22:10:00|147329.2|147087.2|147300.1|147170.1|147365.9|147178.2|147269.6|147060.1|296
1616105700000|2021-03-18 22:15:00|147300.3|147170.3|147283.3|147080.6|147520.2|147278.2|147229|147035.7|369
1616106000000|2021-03-18 22:20:00|147283.2|147075.4|147373.8|147131.8|147490.1|147248.1|147215.9|147044.1|380
1616106300000|2021-03-18 22:25:00|147376.3|147134.3|147323.4|147094.1|147390.3|147181.6|147243.6|147066.2|356
1616106600000|2021-03-18 22:30:00|147320.8|147098.7|147311.3|147181.3|147394.3|147208.7|147285.3|147081.6|329
1616106900000|2021-03-18 22:35:00|147311.9|147181.9|147353.5|147142.5|147401.6|147216.2|147288.3|147085.6|344
1616107200000|2021-03-18 22:40:00|147383.3|147141.3|147331.3|147201.3|147401.4|147215.5|147296.9|147074.6|347
1616107500000|2021-03-18 22:45:00|147382.8|147140.8|147365|147143.2|147399.7|147214|147316.4|147088.1|310
1616107800000|2021-03-18 22:50:00|147376.4|147134.4|147374.7|147160.3|147425.5|147214.1|147310.8|147118.3|355
1616108100000|2021-03-18 22:55:00|147369.2|147167.5|147381.5|147139.5|147402.7|147219.8|147297.7|147073.8|309
1616108400000|2021-03-18 23:00:00|147394.3|147183.9|147309.4|147179.4|147408.2|147232.9|147302.9|147103.4|438
1616108700000|2021-03-18 23:05:00|147305.1|147175.1|147299.9|147169.9|147399.1|147198.5|147290.7|147145.9|360
1616109000000|2021-03-18 23:10:00|147300|147170|147288.3|147158.3|147304.5|147174.5|147280.4|147150.4|267
1616109300000|2021-03-18 23:15:00|147288.5|147158.5|147283.7|147153.7|147297|147167|147277.5|147147.5|259
1616109600000|2021-03-18 23:20:00|147284.2|147154.2|147289.1|147159.1|147316.4|147171.9|147275.7|147114.4|290
1616109900000|2021-03-18 23:25:00|147289.3|147159.3|147262|147132|147296.8|147166.8|147242.5|147129.3|367
1616110200000|2021-03-18 23:30:00|147261.1|147131.1|147293.2|147163.2|147324.3|147182.8|147247.2|147115.5|392
1616110500000|2021-03-18 23:35:00|147291.1|147161.1|147298.7|147168.7|147304|147184.7|147266.4|147154.6|216
1616110800000|2021-03-18 23:40:00|147298.6|147168.6|147309.3|147179.3|147351|147202.2|147288|147116|354
1616111100000|2021-03-18 23:45:00|147309.7|147179.7|147520.1|147287.5|147520.5|147327.9|147287.9|147164.3|366
1616111400000|2021-03-18 23:50:00|147442.6|147312.6|147444.4|147314.4|147503.5|147345.8|147414.5|147248|378
1616111700000|2021-03-18 23:55:00|147444.1|147314.1|147462.3|147332.3|147514.7|147340.9|147424.1|147268.3|362
1616112000000|2021-03-19 00:00:00|147511.2|147273.5|147527.3|147285.3|147567.7|147364.7|147447.3|147268.9|462
1616112300000|2021-03-19 00:05:00|147555.2|147313.2|147656.3|147433.5|147685.1|147490.1|147527|147294.9|599
1616112600000|2021-03-19 00:10:00|147658.6|147433.4|147537.2|147295.2|147686.1|147509.5|147470.2|147238.9|454
1616112900000|2021-03-19 00:15:00|147533.4|147291.4|147536.3|147298.3|147548.4|147356.7|147474.1|147268.9|407
1616113200000|2021-03-19 00:20:00|147533.5|147299.6|147531.5|147309.6|147554|147362.4|147469.8|147288.5|327
1616113500000|2021-03-19 00:25:00|147525.7|147317.3|147543.3|147301.3|147589.9|147357.9|147468|147283.7|423
1616113800000|2021-03-19 00:30:00|147519.2|147277.2|147598.3|147356.3|147607|147366.7|147488.9|147277.2|497
1616114100000|2021-03-19 00:35:00|147599.1|147357.1|147717|147475|147724.6|147534.6|147536|147344|410
1616114400000|2021-03-19 00:40:00|147717.8|147475.8|147716.8|147494.4|147738.6|147551|147677.5|147449.1|488
1616114700000|2021-03-19 00:45:00|147716.7|147485|147720|147510|147732.9|147555.1|147639|147448|491
1616115000000|2021-03-19 00:50:00|147720.2|147515.3|147720.3|147498.7|147737.2|147560.3|147655.5|147452.1|466
1616115300000|2021-03-19 00:55:00|147716.1|147499.3|147701.9|147480.4|147734.5|147555|147658.6|147451.7|460
1616115600000|2021-03-19 01:00:00|147696.4|147486.3|147716.2|147485.4|147735.7|147555.3|147651.6|147438.5|606
1616115900000|2021-03-19 01:05:00|147699.6|147483.5|147719.8|147501.1|147746.5|147556.9|147656.6|147461|586
1616116200000|2021-03-19 01:10:00|147719.3|147483.1|147739.6|147497.6|147760.5|147560.6|147650.2|147469.8|677
1616116500000|2021-03-19 01:15:00|147738.3|147496.3|147703.2|147573.2|147761.5|147583.9|147683.8|147475.5|618
1616116800000|2021-03-19 01:20:00|147703.4|147573.4|147732.8|147602.8|147786.5|147609.5|147691|147494.9|565
1616117100000|2021-03-19 01:25:00|147733.6|147603.6|147726.6|147596.6|147780|147621.9|147707.9|147567.1|472
1616117400000|2021-03-19 01:30:00|147724.9|147594.9|147713.3|147583.3|147767.9|147654|147701.2|147571.2|486
1616117700000|2021-03-19 01:35:00|147713.7|147583.7|147740.7|147610.7|147756.6|147626.6|147708.9|147578.9|357
1616118000000|2021-03-19 01:40:00|147738.9|147608.9|147687.6|147459.8|147739|147609|147613.3|147401.7|516
1616118300000|2021-03-19 01:45:00|147694.4|147460.3|147706|147501.4|147725.7|147535.5|147540.5|147298.5|562
1616118600000|2021-03-19 01:50:00|147710.7|147500.1|147715.9|147494.8|147754.4|147527.7|147632.8|147394.2|648
1616118900000|2021-03-19 01:55:00|147726|147497.8|147595.5|147353.5|147750.4|147551.7|147570.4|147328.4|585
1616119200000|2021-03-19 02:00:00|147594.7|147352.7|147549.7|147307.7|147602.8|147360.8|147518.1|147276.1|469
1616119500000|2021-03-19 02:05:00|147550.1|147308.1|147782|147540|147796.6|147554.6|147467.5|147225.5|595
1616119800000|2021-03-19 02:10:00|147777|147535|147719.3|147589.3|147808.8|147607.1|147671.1|147456.4|434
1616120100000|2021-03-19 02:15:00|147723.1|147593.1|147761.9|147631.9|147804.7|147659|147688.7|147489.6|396
1616120400000|2021-03-19 02:20:00|147762.6|147632.6|147751.3|147541|147815.3|147666.2|147713.2|147523|418
1616120700000|2021-03-19 02:25:00|147749.6|147538.6|147702.1|147499.7|147773.7|147624|147668.7|147459.5|433
1616121000000|2021-03-19 02:30:00|147703|147502.6|147669.5|147539.5|147807.5|147654.4|147568|147338.7|703
1616121300000|2021-03-19 02:35:00|147666.7|147536.7|147761|147631|147787.2|147657.2|147648.9|147518.9|413
1616121600000|2021-03-19 02:40:00|147760.9|147630.9|147789.2|147659.2|147814.2|147685.9|147754.7|147630.9|430
1616121900000|2021-03-19 02:45:00|147787.1|147657.1|147747.6|147657.6|147811.4|147684.5|147744.3|147635.6|478
1616122200000|2021-03-19 02:50:00|147747.9|147657.9|147702.8|147572.8|147770.4|147664.1|147681.7|147499.5|471
1616122500000|2021-03-19 02:55:00|147702.3|147572.3|147712.7|147582.7|147757.7|147627.7|147691.4|147561.4|507
1616122800000|2021-03-19 03:00:00|147712.3|147582.3|147716.8|147586.8|147765|147635|147708.7|147578.7|415
1616123100000|2021-03-19 03:05:00|147717|147587|147719.9|147589.9|147727.3|147597.3|147697.3|147567.3|318
1616123400000|2021-03-19 03:10:00|147718.8|147588.8|147755.7|147552.4|147759.5|147600.8|147682|147508|393
1616123700000|2021-03-19 03:15:00|147721|147591|147699.9|147569.9|147767.8|147601.6|147695.1|147511.1|370
1616124000000|2021-03-19 03:20:00|147736.2|147524.7|147694.8|147564.8|147742.3|147583.4|147680|147500.3|290
1616124300000|2021-03-19 03:25:00|147694.5|147564.5|147605.2|147475.2|147732.3|147575.7|147510.9|147324.6|617
1616124600000|2021-03-19 03:30:00|147604.8|147474.8|147601.8|147471.8|147609.4|147479.4|147561.5|147393.9|509
1616124900000|2021-03-19 03:35:00|147597.7|147467.7|147570|147440|147667.5|147517.4|147544.4|147382.1|629
1616125200000|2021-03-19 03:40:00|147577.4|147447.4|147440.2|147310.2|147599.7|147469.7|147440.2|147282.7|656
1616125500000|2021-03-19 03:45:00|147440.6|147310.6|147407.2|147277.2|147449.2|147319.2|147378.1|147228.5|439
1616125800000|2021-03-19 03:50:00|147403.9|147273.9|147442.7|147312.7|147509.5|147365.4|147403.1|147273.1|413
1616126100000|2021-03-19 03:55:00|147442.1|147312.1|147426.6|147296.6|147492.7|147362.7|147419.5|147289.5|383
1616126400000|2021-03-19 04:00:00|147426.7|147296.7|147478|147348|147482|147361.5|147417.4|147290.4|247
1616126700000|2021-03-19 04:05:00|147473.8|147343.8|147439|147309|147484.3|147354.3|147433.2|147303.2|445
1616127000000|2021-03-19 04:10:00|147443.6|147313.6|147466.4|147336.4|147469.1|147336.4|147419.7|147236.7|438
1616127300000|2021-03-19 04:15:00|147470.4|147340.4|147468.5|147338.5|147493.9|147363.9|147426.8|147249.1|360
1616127600000|2021-03-19 04:20:00|147467.7|147337.7|147446.8|147316.8|147491.5|147361.5|147408.4|147278.4|321
1616127900000|2021-03-19 04:25:00|147452.9|147322.9|147361.2|147231.2|147461.3|147338.5|147343.5|147174.6|391
1616128200000|2021-03-19 04:30:00|147363.4|147233.4|147350.9|147220.9|147392.4|147263.9|147342.1|147162.4|498
1616128500000|2021-03-19 04:35:00|147351.2|147221.2|147345.9|147215.9|147365.1|147246.2|147318.2|147191|457
1616128800000|2021-03-19 04:40:00|147343.6|147213.6|147355.8|147225.8|147362|147252.3|147301.3|147187.2|434
1616129100000|2021-03-19 04:45:00|147348.1|147218.1|147321.8|147191.8|147349.3|147225.6|147297.2|147181.5|401
1616129400000|2021-03-19 04:50:00|147321.9|147191.9|147325.9|147195.9|147337|147224.6|147296.1|147178.8|374
1616129700000|2021-03-19 04:55:00|147323.8|147193.8|147339.8|147209.8|147395.4|147267.4|147298.3|147186|523
1616130000000|2021-03-19 05:00:00|147339.4|147209.4|147327.2|147237.2|147350|147242.3|147305.8|147176.8|477
1616130300000|2021-03-19 05:05:00|147322.1|147232.1|147332.5|147202.5|147349.4|147239.3|147304.9|147175.9|522
1616130600000|2021-03-19 05:10:00|147335.5|147205.5|147370.2|147240.2|147382.4|147271.3|147323.7|147205.5|467
1616130900000|2021-03-19 05:15:00|147370.7|147240.7|147391|147261|147415.9|147297.1|147353.9|147223.9|437
1616131200000|2021-03-19 05:20:00|147403|147273|147553.7|147423.7|147604.5|147426.9|147364.7|147245|432
1616131500000|2021-03-19 05:25:00|147548|147418|147531.2|147401.2|147629.6|147476.7|147511.8|147376.4|445
1616131800000|2021-03-19 05:30:00|147532.6|147402.6|147531.7|147401.7|147584.6|147470|147512.5|147340.4|460
1616132100000|2021-03-19 05:35:00|147529.8|147399.8|147568.1|147438.1|147652.4|147465.7|147498.9|147368.9|512
1616132400000|2021-03-19 05:40:00|147570.3|147440.3|147560.5|147430.5|147666.3|147462.5|147544.6|147327.2|512
1616132700000|2021-03-19 05:45:00|147562.1|147432.1|147560.8|147331|147590.5|147433.8|147484.4|147311.1|611
1616133000000|2021-03-19 05:50:00|147561.3|147330.9|147496|147366|147564|147408.1|147490.3|147298.3|443
1616133300000|2021-03-19 05:55:00|147494.9|147364.9|147547.9|147417.9|147581.8|147421.4|147488.6|147300.7|518
1616133600000|2021-03-19 06:00:00|147537.8|147407.8|147636.4|147506.4|147709.1|147527.8|147518.3|147363.1|645
1616133900000|2021-03-19 06:05:00|147635.4|147505.4|147720.9|147630.9|147749.5|147631.7|147628.9|147504.7|471
1616134200000|2021-03-19 06:10:00|147719.7|147629.7|147770.7|147640.7|147773.8|147643.8|147659|147529|654
1616134500000|2021-03-19 06:15:00|147769.3|147639.3|147642.6|147512.6|147785.1|147655.1|147489.8|147349.8|658
1616134800000|2021-03-19 06:20:00|147642.9|147512.9|147625.4|147495.4|147741.7|147616.9|147593.6|147463.6|559
1616135100000|2021-03-19 06:25:00|147633.4|147503.4|147639.8|147509.8|147668.1|147538.1|147540.1|147385|536
1616135400000|2021-03-19 06:30:00|147639.7|147509.7|147642|147512|147680.9|147546.5|147578.5|147460.4|406
1616135700000|2021-03-19 06:35:00|147644.5|147514.5|147408.9|147278.9|147648.8|147518.8|147388.6|147220.8|462
1616136000000|2021-03-19 06:40:00|147447.2|147242.3|147473.9|147343.9|147625.4|147454.4|147301.7|147133.7|591
1616136300000|2021-03-19 06:45:00|147471.7|147341.7|147442.1|147312.1|147499.1|147361.7|147367.7|147175.1|511
1616136600000|2021-03-19 06:50:00|147445.4|147315.4|147242|147021.1|147463.5|147319.8|147202.1|147021.1|628
1616136900000|2021-03-19 06:55:00|147204.7|147074.7|147453.3|147228.1|147465.4|147278.8|147145.8|146956.7|730
1616137200000|2021-03-19 07:00:00|147458.4|147222|147430.1|147300.1|147595.8|147428.4|147392.4|147222|796
1616137500000|2021-03-19 07:05:00|147428.6|147298.6|147180.4|147050.4|147428.6|147298.6|147156|147023.6|805
1616137800000|2021-03-19 07:10:00|147181.5|147051.5|147306.3|147176.3|147365.1|147243|147147.9|147017.9|889
1616138100000|2021-03-19 07:15:00|147307.8|147177.8|146940.2|146810.2|147323.5|147193.5|146823.5|146693.5|856
1616138400000|2021-03-19 07:20:00|146941.9|146811.9|146957.6|146827.6|146959.9|146829.9|146804.3|146699.4|812
1616138700000|2021-03-19 07:25:00|146957.9|146827.9|147085.2|146995.2|147130.6|147000.6|146890.7|146760.7|806
1616139000000|2021-03-19 07:30:00|147084.4|146994.4|146914.9|146784.9|147091.6|147001.6|146795.1|146678.5|916
1616139300000|2021-03-19 07:35:00|146912.5|146782.5|146834.5|146744.5|146978.9|146888.9|146680.5|146572.9|921
1616139600000|2021-03-19 07:40:00|146835.5|146745.5|146794.7|146704.7|146968.2|146861.6|146793.4|146671.4|858
1616139900000|2021-03-19 07:45:00|146794.9|146704.9|146798.2|146708.2|146891.4|146761.4|146727.7|146620.9|915
1616140200000|2021-03-19 07:50:00|146798.1|146708.1|146857.4|146767.4|146890.8|146776.8|146703.5|146573.5|881
1616140500000|2021-03-19 07:55:00|146856.6|146766.6|146809.1|146719.1|146877.1|146766.6|146600.6|146510.6|847
1616140800000|2021-03-19 08:00:00|146812.7|146722.7|146789.8|146699.8|146857.2|146767.2|146632.9|146542.9|876
1616141100000|2021-03-19 08:05:00|146791|146701|146870|146780|146971|146841|146777.7|146657.8|962
1616141400000|2021-03-19 08:10:00|146869.9|146779.9|146877.6|146787.6|146947.1|146830.5|146763.3|146669.2|1000
1616141700000|2021-03-19 08:15:00|146875.6|146785.6|146698.5|146568.5|146946.7|146832.9|146678.9|146565.4|1005
1616142000000|2021-03-19 08:20:00|146697.7|146567.7|146703.2|146613.2|146895.7|146805.7|146642.5|146521.6|946
1616142300000|2021-03-19 08:25:00|146704.9|146614.9|146690.7|146600.7|146741.7|146651.7|146601.9|146511.9|820
1616142600000|2021-03-19 08:30:00|146690.2|146600.2|146688.4|146598.4|146698.1|146608.1|146512.9|146422.9|864
1616142900000|2021-03-19 08:35:00|146688.6|146598.6|146728.8|146638.8|146730.7|146640.7|146596.5|146506.5|665
1616143200000|2021-03-19 08:40:00|146730.4|146640.4|146778|146688|146781|146691|146662.1|146572.1|763
1616143500000|2021-03-19 08:45:00|146778.1|146688.1|146856.4|146766.4|146880|146790|146776.8|146686.8|757
1616143800000|2021-03-19 08:50:00|146857.1|146767.1|146874.5|146784.5|146874.7|146784.7|146770.8|146680.8|713
1616144100000|2021-03-19 08:55:00|146869.6|146779.6|146990.2|146900.2|146996.1|146906.1|146844.7|146754.7|807
1616144400000|2021-03-19 09:00:00|146989.8|146899.8|147004.3|146914.3|147084.9|146994.9|146978|146888|620
1616144700000|2021-03-19 09:05:00|147004.2|146914.2|146961.8|146871.8|147050.5|146960.5|146943.4|146834.7|689
1616145000000|2021-03-19 09:10:00|146962.7|146872.7|146944.5|146854.5|147070.1|146980.1|146881.2|146791.2|715
1616145300000|2021-03-19 09:15:00|146943.4|146853.4|147070.1|146980.1|147081|146991|146910|146820|742
1616145600000|2021-03-19 09:20:00|147069.9|146979.9|147197.3|147107.3|147208.7|147118.7|146946|146856|765
1616145900000|2021-03-19 09:25:00|147198.9|147108.9|147268.6|147178.6|147287.4|147197.4|147100.6|147010.6|777
1616146200000|2021-03-19 09:30:00|147268.2|147178.2|147261.3|147171.3|147337.7|147247.7|147244.1|147154.1|561
1616146500000|2021-03-19 09:35:00|147258.3|147168.3|147271.5|147181.5|147287|147197|147128.6|147034.7|739
1616146800000|2021-03-19 09:40:00|147271.8|147181.8|147208.8|147118.8|147284.1|147194.1|147201.8|147111.8|687
1616147100000|2021-03-19 09:45:00|147208.6|147118.6|147226.7|147136.7|147274|147184|147192.5|147102.5|742
1616147400000|2021-03-19 09:50:00|147226.9|147136.9|147237.8|147147.8|147298.3|147208.3|147190.2|147100.2|630
1616147700000|2021-03-19 09:55:00|147237.3|147147.3|147340.7|147250.7|147365.7|147275.7|147124.7|147034.7|821
1616148000000|2021-03-19 10:00:00|147338.6|147248.6|147307.6|147217.6|147394.1|147297.2|147196.4|147106.4|986
1616148300000|2021-03-19 10:05:00|147305.7|147215.7|147205.2|147115.2|147325.7|147225.6|147204.1|147114.1|868
1616148600000|2021-03-19 10:10:00|147205.7|147115.7|147166.5|147076.5|147288.9|147198.9|147161.6|147071.6|862
1616148900000|2021-03-19 10:15:00|147166|147076|147104.1|147014.1|147251.5|147161.5|147033.1|146943.1|810
1616149200000|2021-03-19 10:20:00|147104.3|147014.3|147062|146972|147122.2|147032.2|147031.4|146927.9|591
1616149500000|2021-03-19 10:25:00|147065.1|146975.1|146999.7|146909.7|147070.6|146980.6|146994.9|146904.9|713
1616149800000|2021-03-19 10:30:00|146998.9|146908.9|146969.3|146879.3|147101.2|147009.8|146900.6|146810.6|770
1616150100000|2021-03-19 10:35:00|146968.8|146878.8|147033|146943|147072.6|146982.6|146932.9|146842.9|738
1616150400000|2021-03-19 10:40:00|147033.6|146943.6|146901.7|146811.7|147060.8|146970.8|146878.5|146788.5|584
1616150700000|2021-03-19 10:45:00|146902.3|146812.3|146902.1|146812.1|146921.2|146831.2|146869.6|146779.6|671
1616151000000|2021-03-19 10:50:00|146908|146818|146927.6|146837.6|146962.5|146872.5|146874.1|146784.1|686
1616151300000|2021-03-19 10:55:00|146925.9|146835.9|146951.6|146861.6|147016.1|146926.1|146888.8|146798.8|745
1616151600000|2021-03-19 11:00:00|146949.6|146859.6|147083.7|146993.7|147132.1|147042.1|146949.6|146859.6|570
1616151900000|2021-03-19 11:05:00|147080.6|146990.6|147214.5|147124.5|147264.1|147174.1|147076.2|146986.2|657
1616152200000|2021-03-19 11:10:00|147214.6|147124.6|147217.8|147127.8|147240.1|147150.1|147188|147098|713
1616152500000|2021-03-19 11:15:00|147217.5|147127.5|147141.6|147051.6|147236|147146|147079.6|146989.6|713
1616152800000|2021-03-19 11:20:00|147129.3|147039.3|147228.4|147138.4|147298.4|147208.4|147098.7|147008.7|734
1616153100000|2021-03-19 11:25:00|147229.8|147139.8|147034.6|146944.6|147331.9|147241.9|147030.4|146940.4|858
1616153400000|2021-03-19 11:30:00|147033.9|146943.9|147006.4|146916.4|147107.3|147017.3|147006.2|146906.4|792
1616153700000|2021-03-19 11:35:00|147005.9|146915.9|146977.4|146887.4|147078.7|146988.7|146947.6|146857.6|797
1616154000000|2021-03-19 11:40:00|146966.5|146876.5|146832|146742|147000.3|146910.3|146822.2|146732.2|695
1616154300000|2021-03-19 11:45:00|146832.1|146742.1|147006.4|146916.4|147020.9|146930.9|146820.8|146730.8|742
1616154600000|2021-03-19 11:50:00|147006|146916|147020.1|146930.1|147087.8|146997.8|146983|146893|611
1616154900000|2021-03-19 11:55:00|147020.5|146930.5|146925|146835|147030.7|146940.7|146914.7|146824.7|541
1616155200000|2021-03-19 12:00:00|146924.1|146834.1|146891.8|146801.8|146959.3|146869.3|146867.6|146777.6|659
1616155500000|2021-03-19 12:05:00|146893.5|146803.5|146847.4|146757.4|147015|146925|146807.2|146717.2|735
1616155800000|2021-03-19 12:10:00|146847.2|146757.2|146833.4|146743.4|146886.2|146796.2|146749.3|146659.3|830
1616156100000|2021-03-19 12:15:00|146833.2|146743.2|146836|146746|146925.7|146835.7|146829.7|146739.7|730
1616156400000|2021-03-19 12:20:00|146854.1|146764.1|146945.8|146855.8|147001.4|146911.4|146854.1|146764.1|928
1616156700000|2021-03-19 12:25:00|146947.1|146857.1|146950.1|146860.1|147012.3|146922.3|146870|146780|827
1616157000000|2021-03-19 12:30:00|146949.2|146859.2|146880.5|146790.5|146949.2|146859.2|146812.5|146722.5|722
1616157300000|2021-03-19 12:35:00|146879.5|146789.5|146901.1|146811.1|146985.4|146895.4|146877.6|146787.6|933
1616157600000|2021-03-19 12:40:00|146900.9|146810.9|147012.6|146922.6|147098.6|147008.6|146899|146809|867
1616157900000|2021-03-19 12:45:00|147013|146923|147244.3|147154.3|147385.7|147284.9|147011.7|146921.7|927
1616158200000|2021-03-19 12:50:00|147244.7|147154.7|147146.5|147056.5|147292.3|147202.3|147076.2|146978.2|923
1616158500000|2021-03-19 12:55:00|147146.6|147056.6|147061.2|146971.2|147236.9|147146.9|147027.6|146937.6|780
1616158800000|2021-03-19 13:00:00|147060.7|146970.7|147429.7|147339.7|147707.3|147577.3|147060.3|146970.3|1141
1616159100000|2021-03-19 13:05:00|147430.8|147340.8|147280|147190|147468.1|147351.6|147190.5|147085.1|1085
1616159400000|2021-03-19 13:10:00|147291.1|147201.1|147261.2|147171.2|147409.8|147298.1|147223.6|147133.6|987
1616159700000|2021-03-19 13:15:00|147265.8|147175.8|147280.4|147190.4|147321.3|147231.3|147160.3|147062.5|1064
1616160000000|2021-03-19 13:20:00|147280.2|147190.2|147466.3|147376.3|147485.4|147395.4|147202.3|147098.7|770
1616160300000|2021-03-19 13:25:00|147471|147381|147751.4|147661.4|147785.2|147695.2|147458|147368|738
1616160600000|2021-03-19 13:30:00|147754.1|147664.1|147724.7|147634.7|147758.4|147668.4|147556.8|147447.2|834
1616160900000|2021-03-19 13:35:00|147718.4|147628.4|147665.4|147575.4|147794.8|147704.8|147632.9|147542.9|801
1616161200000|2021-03-19 13:40:00|147665.2|147575.2|147918.2|147828.2|148126.9|148027.1|147665.2|147575.2|798
1616161500000|2021-03-19 13:45:00|147923.4|147833.4|148230.6|148140.6|148253.7|148163.7|147803.5|147673.5|1036
1616161800000|2021-03-19 13:50:00|148233.2|148143.2|147966.4|147876.4|148234.5|148144.5|147932.2|147842.2|985
1616162100000|2021-03-19 13:55:00|147958.5|147868.5|147904.7|147814.7|147976.1|147886.1|147733.2|147628.9|946
1616162400000|2021-03-19 14:00:00|147906.1|147816.1|147986.2|147896.2|148072|147982|147871.7|147778.7|971
1616162700000|2021-03-19 14:05:00|147982.7|147892.7|148013.7|147923.7|148159.6|148069.6|147874.9|147784.9|973
1616163000000|2021-03-19 14:10:00|148010.3|147920.3|147856.6|147766.6|148077.6|147987.6|147818|147698.5|1014
1616163300000|2021-03-19 14:15:00|147856.5|147766.5|147632.3|147542.3|147971.5|147881.5|147624.7|147468|968
1616163600000|2021-03-19 14:20:00|147627|147537|147461.5|147371.5|147636.7|147546.7|147429.6|147339.6|877
1616163900000|2021-03-19 14:25:00|147461.7|147371.7|147457.4|147367.4|147479.7|147389.7|147355.3|147259.9|897
1616164200000|2021-03-19 14:30:00|147454.7|147364.7|147592.1|147502.1|147653.4|147563.4|147414.2|147324.2|831
1616164500000|2021-03-19 14:35:00|147591.5|147501.5|147390.4|147300.4|147628.4|147538.4|147383.3|147293.3|961
1616164800000|2021-03-19 14:40:00|147384.1|147294.1|147261.9|147171.9|147417.4|147327.4|147245.2|147155.2|869
1616165100000|2021-03-19 14:45:00|147275.1|147185.1|147509.2|147419.2|147542.2|147452.2|147208.6|147118.6|882
1616165400000|2021-03-19 14:50:00|147508.7|147418.7|147517.8|147427.8|147554.2|147464.2|147452.8|147362.8|921
1616165700000|2021-03-19 14:55:00|147521.5|147431.5|147437.9|147347.9|147564.9|147474.9|147424|147334|921
1616166000000|2021-03-19 15:00:00|147435.9|147345.9|147398.8|147308.8|147456.8|147366.8|147352.5|147262.5|801
1616166300000|2021-03-19 15:05:00|147411.8|147321.8|147357.7|147267.7|147463.9|147373.9|147258.7|147168.7|915
1616166600000|2021-03-19 15:10:00|147353.9|147263.9|147359.9|147269.9|147440.6|147350.6|147300.5|147210.5|914
1616166900000|2021-03-19 15:15:00|147360.6|147270.6|147175.3|147085.3|147370.5|147280.5|147161.2|147071.2|889
1616167200000|2021-03-19 15:20:00|147176.7|147086.7|147271.3|147181.3|147284.2|147181.3|147110.1|147020.1|880
1616167500000|2021-03-19 15:25:00|147267|147177|147215.4|147125.4|147402.6|147312.6|147209.6|147115.4|849
1616167800000|2021-03-19 15:30:00|147217.8|147127.8|147247.1|147157.1|147306.3|147193.9|147176|147086|925
1616168100000|2021-03-19 15:35:00|147242.7|147152.7|147120.9|147030.9|147317.9|147227.9|147090.4|147000.4|905
1616168400000|2021-03-19 15:40:00|147121.6|147031.6|147091.1|147001.1|147161.8|147071.8|147069.2|146979.2|725
1616168700000|2021-03-19 15:45:00|147093.2|147003.2|147022.3|146932.3|147094.1|147004.1|146986.9|146896.9|763
1616169000000|2021-03-19 15:50:00|147021.4|146931.4|147132.5|147042.5|147233|147143|147009.2|146919.2|907
1616169300000|2021-03-19 15:55:00|147131.6|147041.6|147453.6|147363.6|147573|147483|147106.1|147016.1|1002
1616169600000|2021-03-19 16:00:00|147464.9|147374.9|147490.3|147360.3|147513.6|147397.4|147344.7|147250.1|958
1616169900000|2021-03-19 16:05:00|147494.2|147364.2|147428.5|147338.5|147529.6|147439.6|147334.6|147244.6|911
1616170200000|2021-03-19 16:10:00|147429.4|147339.4|147422.5|147332.5|147497.5|147407.5|147396.3|147306.3|836
1616170500000|2021-03-19 16:15:00|147428.5|147338.5|147467.6|147377.6|147472.3|147382.3|147410.8|147320.8|873
1616170800000|2021-03-19 16:20:00|147468.7|147378.7|147425.1|147335.1|147475.9|147385.9|147334|147244|812
1616171100000|2021-03-19 16:25:00|147424.8|147334.8|147457.3|147367.3|147496.8|147406.8|147408.6|147318.6|807
1616171400000|2021-03-19 16:30:00|147457.4|147367.4|147318.7|147228.7|147466.2|147376.2|147314|147224|831
1616171700000|2021-03-19 16:35:00|147321.4|147231.4|147350.1|147260.1|147420.7|147330.7|147304.3|147214.3|905
1616172000000|2021-03-19 16:40:00|147343.5|147253.5|147190.1|147100.1|147369|147279|147173.5|147083.5|928
1616172300000|2021-03-19 16:45:00|147191.6|147101.6|147102.8|147012.8|147192.7|147102.7|147049.3|146919.3|841
1616172600000|2021-03-19 16:50:00|147104.6|147014.6|147193.1|147103.1|147219.6|147104.7|147089.7|146999.7|795
1616172900000|2021-03-19 16:55:00|147192.5|147102.5|147164.1|147074.1|147215.7|147109.8|147141.4|147051.4|764
1616173200000|2021-03-19 17:00:00|147168.6|147078.6|147130.2|147040.2|147192.4|147102.4|147124.5|147004.1|776
1616173500000|2021-03-19 17:05:00|147129.6|147039.6|147143.1|147053.1|147197.9|147099.6|147100.1|146973|622
1616173800000|2021-03-19 17:10:00|147142.8|147052.8|147075|146985|147147.3|147057.3|147058.1|146965.8|493
1616174100000|2021-03-19 17:15:00|147075.8|146985.8|147044.4|146954.4|147103.3|147013.3|146994.9|146904.9|570
1616174400000|2021-03-19 17:20:00|147044|146954|147034.2|146944.2|147078.8|146988.8|147011.6|146921.6|689
1616174700000|2021-03-19 17:25:00|147034.6|146944.6|147071.2|146981.2|147123.6|147033.6|147021|146931|797
1616175000000|2021-03-19 17:30:00|147077.1|146987.1|147194.5|147104.5|147199|147109|147074.4|146984.4|882
1616175300000|2021-03-19 17:35:00|147194.8|147104.8|147198.3|147108.3|147263.5|147173.5|147155.4|147065.4|893
1616175600000|2021-03-19 17:40:00|147197.8|147107.8|147197.2|147107.2|147230.4|147124.6|147108.9|147000|739
1616175900000|2021-03-19 17:45:00|147196.2|147106.2|147191.6|147101.6|147210.1|147120.1|147146.2|147039.3|674
1616176200000|2021-03-19 17:50:00|147192.8|147102.8|147246.5|147156.5|147256.1|147166.1|147120|147029.7|616
1616176500000|2021-03-19 17:55:00|147246.1|147156.1|147275.2|147185.2|147343.8|147253.8|147246.1|147156.1|776
1616176800000|2021-03-19 18:00:00|147275|147185|147243.7|147113.7|147318.9|147226.7|147143.6|147020.9|820
1616177100000|2021-03-19 18:05:00|147244.4|147114.4|147247.8|147117.8|147277.2|147171.3|147196.9|147077|819
1616177400000|2021-03-19 18:10:00|147247.6|147117.6|147121|147031|147255.1|147125.1|147098.3|146994.1|699
1616177700000|2021-03-19 18:15:00|147110.3|147020.3|147149.5|147059.5|147165.4|147070.1|147110.3|146986.3|638
1616178000000|2021-03-19 18:20:00|147150.1|147060.1|147140.8|147010.8|147186.2|147096.2|147090.9|146977.2|597
1616178300000|2021-03-19 18:25:00|147140.6|147010.6|147203.2|147113.2|147205.8|147115.8|147092.2|146984.9|646
1616178600000|2021-03-19 18:30:00|147206.8|147116.8|147339.3|147209.3|147356.3|147210|147163.1|147061.4|553
1616178900000|2021-03-19 18:35:00|147339.7|147209.7|147256.4|147166.4|147359.2|147252.5|147239.6|147126.5|671
1616179200000|2021-03-19 18:40:00|147257.7|147167.7|147195.5|147105.5|147284.9|147194.9|147186.2|147096.2|688
1616179500000|2021-03-19 18:45:00|147195.1|147105.1|147200|147110|147215.2|147125.2|147165.8|147075.8|610
1616179800000|2021-03-19 18:50:00|147200.1|147110.1|147220.9|147090.9|147261.5|147155.1|147184.2|147085.5|524
1616180100000|2021-03-19 18:55:00|147218.6|147088.6|147164|147074|147242.5|147132|147159.5|147040.7|628
1616180400000|2021-03-19 19:00:00|147164.9|147074.9|147211.2|147081.2|147221.4|147112.9|147085.3|146955.3|750
1616180700000|2021-03-19 19:05:00|147196.4|147066.4|147233|147103|147272.2|147142.2|147193.7|147063.7|610
1616181000000|2021-03-19 19:10:00|147233.8|147103.8|147229.2|147099.2|147259.6|147129.6|147219.8|147089.8|655
1616181300000|2021-03-19 19:15:00|147229.5|147099.5|147248.3|147118.3|147280.3|147173|147217.8|147087.8|654
1616181600000|2021-03-19 19:20:00|147241.6|147111.6|147255.6|147125.6|147280.6|147154.2|147221.6|147091.6|507
1616181900000|2021-03-19 19:25:00|147263.3|147133.3|147290.9|147160.9|147331.9|147228.2|147249.6|147119.6|756
1616182200000|2021-03-19 19:30:00|147296.5|147166.5|147228.9|147098.9|147332.9|147202.9|147208|147088.8|720
1616182500000|2021-03-19 19:35:00|147228.8|147098.8|147221.6|147091.6|147249|147131.6|147186.5|147077.1|490
1616182800000|2021-03-19 19:40:00|147221.4|147091.4|147226.5|147096.5|147233|147131.6|147192.6|147083.7|432
1616183100000|2021-03-19 19:45:00|147233.8|147103.8|147273.6|147143.6|147301.2|147171.2|147197.5|147082.6|543
1616183400000|2021-03-19 19:50:00|147273.8|147143.8|147214.3|147084.3|147310.5|147193.4|147181.5|147051.5|582
1616183700000|2021-03-19 19:55:00|147211.8|147081.8|147154.2|147024.2|147230.5|147100.5|147082.2|146952.2|834
1616184000000|2021-03-19 20:00:00|147159.5|147029.5|147177.4|147087.4|147200.6|147089.9|147066.6|146944.9|782
1616184300000|2021-03-19 20:05:00|147175.3|147085.3|147254.6|147124.6|147272|147147.7|147175.3|147065.1|591
1616184600000|2021-03-19 20:10:00|147255.3|147125.3|147271|147141|147319.7|147189.7|147245|147115|630
1616184900000|2021-03-19 20:15:00|147266|147136|147272.5|147142.5|147339|147181.2|147248|147096.9|308
1616185200000|2021-03-19 20:20:00|147285.7|147155.7|147266|147136|147285.7|147166.5|147255.1|147125.1|133
1616185500000|2021-03-19 20:25:00|147262.5|147132.5|147278.8|147148.8|147326.4|147163|147253|147105.2|151
1616185800000|2021-03-19 20:30:00|147274.8|147144.8|147238.4|147108.4|147331.3|147156.5|147237.9|147069.6|308
1616186100000|2021-03-19 20:35:00|147242.1|147112.1|147281.8|147050.9|147320.5|147140|147205.9|147042.9|337
1616186400000|2021-03-19 20:40:00|147282.6|147045.3|147204.1|147074.1|147297.9|147115|147170.5|146949|115
1616186700000|2021-03-19 20:45:00|147214.3|147084.3|147234.7|147104.7|147319.8|147117.4|147183.9|146956.5|99
1616187000000|2021-03-19 20:50:00|147235.7|147105.7|147176.6|146934.6|147305.8|147115.9|147131|146889|191
1616187300000|2021-03-19 20:55:00|147176.1|146934.1|147255.1|147013.1|147255.9|147013.9|147117.9|146875.9|77
1616360400000|2021-03-21 21:00:00|149383.5|149086.5|149616.6|149319.6|149649.2|149401.4|149383.5|149086.5|40
1616360700000|2021-03-21 21:05:00|149490|149193|149620.1|149323.1|149642.2|149398.2|149480.7|149183.7|162
1616361000000|2021-03-21 21:10:00|149597.1|149300.1|149525.1|149228.1|149636.1|149377|149461.5|149164.5|269
1616361300000|2021-03-21 21:15:00|149524.3|149227.3|149626.5|149346.8|149653.8|149401.5|149494|149197|201
1616361600000|2021-03-21 21:20:00|149626.3|149373.6|149278.7|148981.7|149660.3|149403.3|149157|148860|124
1616361900000|2021-03-21 21:25:00|149213.7|148916.7|149239.9|148942.9|149535.6|149238.6|149019.5|148722.5|340
1616362200000|2021-03-21 21:30:00|149240|148943|149035.4|148738.4|149303.7|149006.7|148725.6|148428.6|397
1616362500000|2021-03-21 21:35:00|149031.3|148734.3|149224.6|149044.6|149261.1|149044.6|148959.1|148662.1|342
1616362800000|2021-03-21 21:40:00|149224.9|149044.9|149184.9|149004.9|149241.3|149052.5|149103.5|148806.5|246
1616363100000|2021-03-21 21:45:00|149185|149005|149172.2|148992.2|149238.2|149009.6|149167.8|148935.8|98
1616363400000|2021-03-21 21:50:00|149170.7|148990.7|149531.1|149234.1|149539.2|149242.2|149152.6|148909.7|203
1616363700000|2021-03-21 21:55:00|149530.7|149233.7|149425.1|149178.1|149556.4|149272.6|149196.5|148949.5|262
1616364000000|2021-03-21 22:00:00|149420.7|149173.7|149394.3|149264.3|149449|149294.5|149243|149001|226
1616364300000|2021-03-21 22:05:00|149401|149271|149292.4|149050.4|149414.2|149284.2|149035.3|148793.3|257
1616364600000|2021-03-21 22:10:00|149297.8|149055.8|149129.2|148887.2|149333|149091|148843.7|148601.7|555
1616364900000|2021-03-21 22:15:00|149099.5|148969.5|149222.2|148991.1|149273.3|149050.1|149093.7|148866.5|405
1616365200000|2021-03-21 22:20:00|149240.6|148998.6|149198.1|149068.1|149275.6|149077.4|149139.4|148982.3|333
1616365500000|2021-03-21 22:25:00|149197.5|149067.5|149308|149178|149373.9|149191|149087.5|148845.5|495
1616365800000|2021-03-21 22:30:00|149298.7|149168.7|149281.6|149151.6|149372.3|149226.4|149264.5|149114.5|426
1616366100000|2021-03-21 22:35:00|149282.2|149152.2|149174.5|149044.5|149282.4|149152.4|148896.5|148654.5|663
1616366400000|2021-03-21 22:40:00|149173.2|149043.2|149178.8|149048.8|149304.6|149082.1|149165.2|148972.3|267
1616366700000|2021-03-21 22:45:00|149179.5|149049.5|149011.9|148769.9|149283.9|149076.8|148863.5|148621.5|452
1616367000000|2021-03-21 22:50:00|149016|148774|148901.7|148659.7|149056.2|148825.3|148827|148585|638
1616367300000|2021-03-21 22:55:00|148912.4|148670.4|148909.8|148779.8|149038.9|148813.2|148808|148569|532
1616367600000|2021-03-21 23:00:00|148911.5|148781.5|148995.6|148753.6|149032.7|148803.7|148691.4|148505|698
1616367900000|2021-03-21 23:05:00|148994.7|148752.7|148704.5|148574.5|148998.7|148756.7|148691.7|148509.5|462
1616368200000|2021-03-21 23:10:00|148701.8|148571.8|148708.7|148503.6|148765.7|148580.8|148610.4|148424.7|566
1616368500000|2021-03-21 23:15:00|148658.2|148528.2|148589.2|148459.2|148761.4|148594.8|148588.7|148446.1|446
1616368800000|2021-03-21 23:20:00|148588.5|148458.5|148585.5|148343.5|148616.7|148458.5|148265.7|148023.7|536
1616369100000|2021-03-21 23:25:00|148586|148344|148381.5|148139.5|148601|148359|148249.1|148007.1|490
1616369400000|2021-03-21 23:30:00|148379.8|148137.8|148383.9|148141.9|148474.2|148232.2|148362.8|148120.8|431
1616369700000|2021-03-21 23:35:00|148383.7|148141.7|148583|148341|148598.1|148356.1|148206.3|147994|550
1616370000000|2021-03-21 23:40:00|148582.7|148340.7|148409.2|148167.2|148582.7|148340.7|148305|148063|575
1616370300000|2021-03-21 23:45:00|148409.7|148167.7|148310.8|148068.8|148424.6|148182.6|148301.9|148059.9|496
1616370600000|2021-03-21 23:50:00|148309.7|148067.7|148424.1|148182.1|148591|148349|148228.8|148023.8|567
1616370900000|2021-03-21 23:55:00|148426.5|148184.5|148392.1|148150.1|148439.4|148197.4|148380.6|148138.6|370
1616371200000|2021-03-22 00:00:00|148389.6|148147.6|148252.8|148010.8|148435.2|148193.2|148225.3|147983.3|491
1616371500000|2021-03-22 00:05:00|148253.7|148011.7|148130.7|147913.4|148263.7|148021.7|148017.8|147858.4|496
1616371800000|2021-03-22 00:10:00|148138.4|147907.2|148103.3|147973.3|148164.2|147980.9|148056|147882.1|309
1616372100000|2021-03-22 00:15:00|148103.1|147973.1|148214.4|148084.4|148249.5|148118.8|148099.6|147962.1|488
1616372400000|2021-03-22 00:20:00|148226.3|148096.3|148203.3|148073.3|148243.5|148110.5|148195.6|148001.5|270
1616372700000|2021-03-22 00:25:00|148195.9|148065.9|148203.1|148073.1|148233.3|148092.8|148174.7|148029.3|289
1616373000000|2021-03-22 00:30:00|148198.8|148068.8|148193.5|148063.5|148236|148080|148191.6|148022|243
1616373300000|2021-03-22 00:35:00|148193.7|148063.7|148181.6|148051.6|148247.9|148117.7|148178.7|148015|327
1616373600000|2021-03-22 00:40:00|148183.5|148053.5|148188.1|148058.1|148227.3|148097.3|148177.1|148047.1|347
1616373900000|2021-03-22 00:45:00|148189.8|148059.8|148169.5|148039.5|148198.6|148068.6|148152.8|148022.8|390
1616374200000|2021-03-22 00:50:00|148169.4|148039.4|148165|148035|148209.7|148079.7|148150.2|147992|403
1616374500000|2021-03-22 00:55:00|148164.8|148034.8|148221.4|148091.4|148257|148127|148150.9|148020.9|394
1616374800000|2021-03-22 01:00:00|148221.1|148091.1|148268.1|148060.9|148365.3|148168.5|148212|148046.7|454
1616375100000|2021-03-22 01:05:00|148279.7|148063.8|148157|148027|148436.7|148247.6|148133.6|147976.7|626
1616375400000|2021-03-22 01:10:00|148157.5|148027.5|148459.5|148217.5|148539.6|148304.6|148157.4|147991.9|635
1616375700000|2021-03-22 01:15:00|148470.4|148228.4|148521|148282.5|148582.8|148340.8|148203.9|148012.1|663
1616376000000|2021-03-22 01:20:00|148521.1|148281.9|148356.5|148226.5|148575.8|148333.8|148297.8|148123.2|583
1616376300000|2021-03-22 01:25:00|148356.2|148226.2|148427.2|148297.2|148468.2|148313.2|148312.1|148129.6|582
1616376600000|2021-03-22 01:30:00|148418.1|148288.1|148358.7|148228.7|148501.4|148302.9|148350.1|148175.6|475
1616376900000|2021-03-22 01:35:00|148356.2|148226.2|148453.7|148323.7|148518.4|148351.3|148270|148128.7|562
1616377200000|2021-03-22 01:40:00|148453.3|148323.3|148331|148201|148458.8|148328.8|148328.5|148145.6|324
1616377500000|2021-03-22 01:45:00|148396.2|148154.2|148348.9|148218.9|148416.4|148234.8|148285.2|148083.5|306
1616377800000|2021-03-22 01:50:00|148351|148221|148347.7|148217.7|148369.5|148239.5|148337|148207|240
1616378100000|2021-03-22 01:55:00|148347.9|148217.9|148335.5|148205.5|148348.9|148218.9|148322.9|148192.9|281
1616378400000|2021-03-22 02:00:00|148339.9|148209.9|148298.1|148168.1|148350.9|148220.9|148254.7|148081.7|354
1616378700000|2021-03-22 02:05:00|148296.8|148166.8|148278.7|148148.7|148357.6|148173.8|148271.4|148106.2|235
1616379000000|2021-03-22 02:10:00|148284.7|148154.7|148259.3|148129.3|148324.8|148162.3|148257.4|148110.3|265
1616379300000|2021-03-22 02:15:00|148259.5|148129.5|148234.2|148104.2|148305.5|148135.5|148199.8|148044.8|412
1616379600000|2021-03-22 02:20:00|148234.3|148104.3|148274|148064.2|148335.2|148124.9|148212.2|148029.4|349
1616379900000|2021-03-22 02:25:00|148215.3|148085.3|148273|148061.1|148323.1|148142.3|148211.5|148043|502
1616380200000|2021-03-22 02:30:00|148231.3|148101.3|148233.3|148103.3|148298.7|148130.1|148211.6|148052.3|588
1616380500000|2021-03-22 02:35:00|148237.8|148107.8|148261.8|148131.8|148339|148146|148216|148049.8|605
1616380800000|2021-03-22 02:40:00|148260.4|148130.4|148333.4|148203.4|148400.8|148209.3|148252.1|148096.8|499
1616381100000|2021-03-22 02:45:00|148333.5|148203.5|148309.2|148105|148355.6|148225.6|148271.4|148092.5|501
1616381400000|2021-03-22 02:50:00|148309.1|148106.2|148296.6|148166.6|148404.7|148201.4|148230.2|148072.5|446
1616381700000|2021-03-22 02:55:00|148298.7|148168.7|148240.4|148110.4|148333|148192.7|148236|148053.4|302
1616382000000|2021-03-22 03:00:00|148239|148109|148244.5|148114.5|148303.5|148129|148230.4|148063.6|551
1616382300000|2021-03-22 03:05:00|148244.3|148114.3|148237.2|148107.2|148294.4|148125.8|148226.4|148069.3|371
1616382600000|2021-03-22 03:10:00|148237.1|148107.1|148223.3|148093.3|148243.3|148113.3|148218.8|148088.8|281
1616382900000|2021-03-22 03:15:00|148225.9|148095.9|148231.1|148101.1|148263|148106.6|148212.6|148055|256
1616383200000|2021-03-22 03:20:00|148230.4|148100.4|148187|148057|148325.6|148153.1|148182|148027.6|379
1616383500000|2021-03-22 03:25:00|148186.8|148056.8|148159.9|148029.9|148227.1|148066.7|148152.8|148022.8|535
1616383800000|2021-03-22 03:30:00|148172.6|148042.6|148219.7|148089.7|148255.5|148093|148157|148015|476
1616384100000|2021-03-22 03:35:00|148220.5|148090.5|148174.2|148044.2|148238.4|148108.4|148162.6|148032.6|449
1616384400000|2021-03-22 03:40:00|148172.3|148042.3|148173.3|148043.3|148181.7|148051.7|148143.4|148013.4|327
1616384700000|2021-03-22 03:45:00|148173.5|148043.5|148169.6|148039.6|148199.4|148069.4|148138.3|148008.3|441
1616385000000|2021-03-22 03:50:00|148169.2|148039.2|148199|148069|148227|148081.8|148153.2|148019|469
1616385300000|2021-03-22 03:55:00|148198.7|148068.7|148194.3|148064.3|148272.7|148080.8|148159.6|148029.6|469
1616385600000|2021-03-22 04:00:00|148191.2|148061.2|148110.2|147980.2|148194.1|148064.1|148106.7|147976.7|437
1616385900000|2021-03-22 04:05:00|148087.5|147997.5|148111|147981|148133.1|148004|148084.7|147976.4|346
1616386200000|2021-03-22 04:10:00|148110.5|147980.5|148118.4|147988.4|148144.9|148015.9|148087.8|147979.7|327
1616386500000|2021-03-22 04:15:00|148119.3|147989.3|148141.6|148011.6|148182.4|148052.4|148092|147980.1|495
1616386800000|2021-03-22 04:20:00|148145|148015|148047|147917|148145|148015|148044.4|147914.4|432
1616387100000|2021-03-22 04:25:00|148046.4|147916.4|148001.4|147911.4|148071.9|147917.1|147992.9|147850.2|294
1616387400000|2021-03-22 04:30:00|148000.3|147910.3|148111.8|147981.8|148176.2|147999.7|148000.3|147892.5|518
1616387700000|2021-03-22 04:35:00|148110.4|147980.4|148076.5|147946.5|148125.6|147986.1|148044.7|147898.4|430
1616388000000|2021-03-22 04:40:00|148074.9|147944.9|148073.1|147943.1|148116|147965.1|148058.6|147908|350
1616388300000|2021-03-22 04:45:00|148077.7|147947.7|148088.5|147958.5|148135.4|147971.8|148063.1|147907.3|449
1616388600000|2021-03-22 04:50:00|148086.8|147956.8|148100.2|147970.2|148123.8|147994.1|148064.3|147952.8|400
1616388900000|2021-03-22 04:55:00|148099.7|147969.7|148184.4|148054.4|148245.5|148072.2|148085.5|147969.7|407
1616389200000|2021-03-22 05:00:00|148185.1|148055.1|148125.2|147995.2|148226.1|148055.7|148113.9|147925.7|588
1616389500000|2021-03-22 05:05:00|148122.9|147992.9|148204.4|148114.4|148229.8|148114.4|148122.2|147992.2|497
1616389800000|2021-03-22 05:10:00|148205.3|148115.3|148229.5|148099.5|148234.4|148123|148199.5|148088.1|378
1616390100000|2021-03-22 05:15:00|148230.7|148100.7|148227.2|148097.2|148236.5|148125|148186.3|148069.5|342
1616390400000|2021-03-22 05:20:00|148227.4|148097.4|148230.7|148100.7|148254.3|148132.2|148201.9|148097.4|290
1616390700000|2021-03-22 05:25:00|148231.4|148101.4|148230.9|148100.9|148234.3|148113.2|148189.1|148085.5|403
1616391000000|2021-03-22 05:30:00|148231.5|148101.5|148248.3|148118.3|148296.9|148138.5|148218.5|148084.6|400
1616391300000|2021-03-22 05:35:00|148248.8|148118.8|148265.2|148135.2|148364.4|148180.4|148236.6|148065.7|323
1616391600000|2021-03-22 05:40:00|148262|148132|148274.5|148144.5|148278.6|148170.4|148240.8|148128.2|252
1616391900000|2021-03-22 05:45:00|148269.9|148139.9|148267.6|148137.6|148281.1|148151.1|148253.6|148123.6|220
1616392200000|2021-03-22 05:50:00|148266.5|148136.5|148364.3|148234.3|148377.5|148247.3|148240.1|148075.1|349
1616392500000|2021-03-22 05:55:00|148363.8|148233.8|148349|148219|148370.5|148243.4|148323|148215.2|415
1616392800000|2021-03-22 06:00:00|148349.3|148219.3|148263.1|148133.1|148372.3|148257.1|148170.7|148040.7|535
1616393100000|2021-03-22 06:05:00|148274.3|148144.3|148106.5|147976.5|148274.3|148144.3|148083|147932.5|366
1616393400000|2021-03-22 06:10:00|148104.2|147974.2|148151.4|147933.3|148173.8|148002.6|148090.9|147923.1|307
1616393700000|2021-03-22 06:15:00|148104.8|147974.8|148176.5|147963.9|148182.1|148019|148087.9|147916.4|329
1616394000000|2021-03-22 06:20:00|148134.7|148004.7|148290.2|148160.2|148330|148161.6|148130.7|147934.7|491
1616394300000|2021-03-22 06:25:00|148290.1|148160.1|148445.7|148315.7|148450.9|148320.9|148277.6|148147.6|606
1616394600000|2021-03-22 06:30:00|148440.6|148310.6|148683.6|148553.6|148808.1|148625|148430.9|148300.9|675
1616394900000|2021-03-22 06:35:00|148687.2|148557.2|148822.5|148580.5|149246.3|149004.3|148682|148510.4|628
1616395200000|2021-03-22 06:40:00|148808|148566|148785.7|148655.7|148830.2|148661.1|148709.5|148508|502
1616395500000|2021-03-22 06:45:00|148786.4|148656.4|148736|148511.3|148833.5|148668.5|148651.2|148473.3|526
1616395800000|2021-03-22 06:50:00|148738.2|148516.5|148573.6|148331.6|148759.9|148532.4|148507.6|148324|560
1616396100000|2021-03-22 06:55:00|148572.8|148330.8|148813.6|148571.6|148832|148590|148475.3|148304.6|517
1616396400000|2021-03-22 07:00:00|148814.6|148572.6|148800.4|148598|148853.9|148667.3|148567.7|148397.4|972
1616396700000|2021-03-22 07:05:00|148813.9|148586.7|148706.3|148576.3|148845.3|148682.3|148659.7|148549.7|739
1616397000000|2021-03-22 07:10:00|148706.8|148576.8|148776.8|148646.8|148927.5|148821.5|148590.8|148439.2|809
1616397300000|2021-03-22 07:15:00|148776.9|148646.9|148449.3|148359.3|148811.8|148692.5|148399.4|148269.4|885
1616397600000|2021-03-22 07:20:00|148469.3|148339.3|148568.2|148438.2|148618.1|148488.1|148308.9|148178.9|732
1616397900000|2021-03-22 07:25:00|148578.8|148448.8|148483.8|148353.8|148578.8|148448.8|148357|148188.6|823
1616398200000|2021-03-22 07:30:00|148484.8|148354.8|148498.4|148368.4|148590.2|148460.2|148287.6|148194|836
1616398500000|2021-03-22 07:35:00|148496.5|148366.5|148795.3|148665.3|148796.5|148676.8|148461.8|148331.8|745
1616398800000|2021-03-22 07:40:00|148798.1|148668.1|148820.5|148690.5|148902.2|148776.2|148691.4|148584.1|856
1616399100000|2021-03-22 07:45:00|148830.9|148700.9|149030.9|148900.9|149133.6|149019.5|148754.4|148624.4|913
1616399400000|2021-03-22 07:50:00|149031.3|148901.3|148851.8|148721.8|149154.4|149024.4|148847.9|148717.9|850
1616399700000|2021-03-22 07:55:00|148850|148720|148675.5|148585.5|148867.3|148737.3|148668.3|148553.7|873
1616400000000|2021-03-22 08:00:00|148673.9|148583.9|148604.6|148474.6|148734.3|148604.3|148556.6|148466.1|894
1616400300000|2021-03-22 08:05:00|148607.2|148477.2|148819.7|148689.7|148945|148815|148605.7|148475.7|934
1616400600000|2021-03-22 08:10:00|148819.4|148689.4|148532.5|148402.5|148857|148727|148445.9|148355.9|843
1616400900000|2021-03-22 08:15:00|148537.1|148407.1|148419.1|148329.1|148576.3|148486.3|148298.2|148196.3|950
1616401200000|2021-03-22 08:20:00|148418.8|148328.8|148539.4|148409.4|148563.7|148433.7|148277.5|148187.5|872
1616401500000|2021-03-22 08:25:00|148539.8|148409.8|148520.2|148390.2|148632.4|148502.4|148446.5|148320.7|943
1616401800000|2021-03-22 08:30:00|148519.9|148389.9|148370.6|148240.6|148560.4|148450.7|148327.9|148205.2|829
1616402100000|2021-03-22 08:35:00|148370.3|148240.3|148353|148223|148407.4|148277.4|148208.3|148078.3|889
1616402400000|2021-03-22 08:40:00|148354.8|148224.8|148394.7|148264.7|148502|148372|148303.6|148173.6|922
1616402700000|2021-03-22 08:45:00|148394.2|148264.2|148459.2|148329.2|148513.9|148423.9|148342.3|148212.3|823
1616403000000|2021-03-22 08:50:00|148459.8|148329.8|148443.5|148313.5|148607.3|148477.3|148432.2|148302.9|926
1616403300000|2021-03-22 08:55:00|148443.3|148313.3|148545.8|148415.8|148572.8|148454|148351.4|148221.4|944
1616403600000|2021-03-22 09:00:00|148538.8|148408.8|148489.1|148399.1|148592.7|148462.7|148409.4|148279.4|972
1616403900000|2021-03-22 09:05:00|148487.1|148397.1|148310.7|148220.7|148515.3|148397.1|148278.4|148188.4|706
1616404200000|2021-03-22 09:10:00|148310.5|148220.5|148362.1|148272.1|148436.4|148310.9|148257.9|148127.9|769
1616404500000|2021-03-22 09:15:00|148361.6|148271.6|148474|148344|148500.3|148399.2|148327|148237|867
1616404800000|2021-03-22 09:20:00|148474.2|148344.2|148548.9|148458.9|148584.2|148468|148367|148268.3|905
1616405100000|2021-03-22 09:25:00|148548.7|148458.7|148516|148426|148623.5|148533.5|148424|148334|801
1616405400000|2021-03-22 09:30:00|148515.3|148425.3|148321.1|148231.1|148608.3|148518.3|148312.2|148222.2|712
1616405700000|2021-03-22 09:35:00|148333.8|148243.8|148250.3|148160.3|148349.3|148259.3|148189.3|148099.3|749
1616406000000|2021-03-22 09:40:00|148250.6|148160.6|148228.1|148138.1|148336.1|148246.1|148211|148121|858
1616406300000|2021-03-22 09:45:00|148227.4|148137.4|148116|148026|148230.1|148140.1|147954.7|147864.7|720
1616406600000|2021-03-22 09:50:00|148114.2|148024.2|148070.7|147980.7|148247.9|148157.9|148009.7|147917.8|858
1616406900000|2021-03-22 09:55:00|148070.3|147980.3|147850.1|147760.1|148149.4|148059.4|147828|147738|978
1616407200000|2021-03-22 10:00:00|147856.8|147766.8|147739.3|147649.3|147901|147811|147703.5|147613.5|846
1616407500000|2021-03-22 10:05:00|147737.9|147647.9|147634.7|147544.7|147739.3|147649.3|147559.5|147469.5|724
1616407800000|2021-03-22 10:10:00|147636.4|147546.4|147354.9|147264.9|147636.4|147546.4|147330.4|147240.4|876
1616408100000|2021-03-22 10:15:00|147356.1|147266.1|147473.4|147383.4|147567.1|147477.1|147315.2|147225.2|1009
1616408400000|2021-03-22 10:20:00|147474.2|147384.2|147432.9|147342.9|147524.2|147434.2|147379.3|147270.1|880
1616408700000|2021-03-22 10:25:00|147433.4|147343.4|147387.1|147297.1|147454.1|147364.1|147318.7|147228.7|777
1616409000000|2021-03-22 10:30:00|147387.9|147297.9|147540.3|147450.3|147550.1|147460.1|147374.2|147284.2|726
1616409300000|2021-03-22 10:35:00|147541.2|147451.2|147594.8|147504.8|147667.1|147565.1|147540.6|147450.6|706
1616409600000|2021-03-22 10:40:00|147594.9|147504.9|147730.6|147640.6|147778.8|147688.8|147594.7|147504.7|908
1616409900000|2021-03-22 10:45:00|147730.2|147640.2|147738.1|147648.1|147891.7|147801.7|147720.7|147630.7|929
1616410200000|2021-03-22 10:50:00|147738|147648|147747|147657|147774.3|147684.3|147636.8|147546.8|863
1616410500000|2021-03-22 10:55:00|147741.4|147651.4|147565.2|147475.2|147768.5|147678.5|147565.2|147475.2|766
1616410800000|2021-03-22 11:00:00|147571.8|147481.8|147331.2|147241.2|147617|147527|147319.1|147229.1|783
1616411100000|2021-03-22 11:05:00|147330.5|147240.5|147475.2|147385.2|147497.7|147407.7|147312.1|147222.1|791
1616411400000|2021-03-22 11:10:00|147474.7|147384.7|147473.9|147383.9|147484.3|147394.3|147371.3|147281.3|772
1616411700000|2021-03-22 11:15:00|147482.6|147392.6|147341.4|147251.4|147521.4|147431.4|147318.3|147228.3|813
1616412000000|2021-03-22 11:20:00|147341.1|147251.1|147329.3|147239.3|147341.1|147251.1|147195.4|147105.4|717
1616412300000|2021-03-22 11:25:00|147329.4|147239.4|147109.2|147019.2|147347.3|147257.3|147026|146929.5|728
1616412600000|2021-03-22 11:30:00|147101.3|147011.3|147125.1|147035.1|147168.4|147078.4|147054.8|146964.8|775
1616412900000|2021-03-22 11:35:00|147126.9|147036.9|147077.6|146987.6|147176.3|147086.3|146992.5|146902.5|720
1616413200000|2021-03-22 11:40:00|147078.6|146988.6|147107.2|147017.2|147171.2|147081.2|147045.5|146955.5|782
1616413500000|2021-03-22 11:45:00|147105.8|147015.8|147068|146978|147107.1|147017.1|146985.7|146895.7|650
1616413800000|2021-03-22 11:50:00|147074.5|146984.5|147007.9|146917.9|147145.8|147055.8|147003.3|146913.3|649
1616414100000|2021-03-22 11:55:00|147006.6|146916.6|146975.5|146885.5|147025.1|146935.1|146885.2|146795.2|824
1616414400000|2021-03-22 12:00:00|146976.3|146886.3|147218.3|147128.3|147218.3|147128.3|146950.4|146860.4|897
1616414700000|2021-03-22 12:05:00|147216.5|147126.5|147331.9|147241.9|147387.7|147297.7|147185|147095|850
1616415000000|2021-03-22 12:10:00|147331.7|147241.7|147168.6|147078.6|147336.4|147246.4|147143.8|147053.8|844
1616415300000|2021-03-22 12:15:00|147166.2|147076.2|147176.1|147086.1|147178.7|147088.7|147117.7|147027.7|801
1616415600000|2021-03-22 12:20:00|147177.9|147087.9|147238.9|147148.9|147292.5|147202.5|147118.3|147028.3|958
1616415900000|2021-03-22 12:25:00|147240.6|147150.6|147318.1|147188.1|147355.1|147263.2|147172.1|147082.1|986
1616416200000|2021-03-22 12:30:00|147305.5|147215.5|147209.1|147119.1|147323.6|147215.5|147173.4|147083.4|990
1616416500000|2021-03-22 12:35:00|147207.3|147117.3|147454|147364|147456.9|147366.9|147184.3|147078.1|909
1616416800000|2021-03-22 12:40:00|147450.6|147360.6|147493.8|147403.8|147528.3|147438.3|147258.4|147168.4|858
1616417100000|2021-03-22 12:45:00|147485.5|147395.5|147492.2|147402.2|147492.8|147402.8|147431.1|147341.1|638
1616417400000|2021-03-22 12:50:00|147493.2|147403.2|147584|147494|147585.3|147495.3|147444.7|147354.7|705
1616417700000|2021-03-22 12:55:00|147584.3|147494.3|147729|147639|147776.1|147686.1|147563|147473|790
1616418000000|2021-03-22 13:00:00|147721.3|147631.3|147599.4|147509.4|147789.6|147699.6|147541.5|147447.6|818
1616418300000|2021-03-22 13:05:00|147603.5|147513.5|147460.1|147370.1|147713.2|147623.2|147444.4|147354.4|871
1616418600000|2021-03-22 13:10:00|147452.5|147362.5|147298|147208|147594.9|147504.9|147273.5|147183.5|831
1616418900000|2021-03-22 13:15:00|147290.3|147200.3|147269.8|147179.8|147398|147308|147236.7|147146.7|772
1616419200000|2021-03-22 13:20:00|147270.3|147180.3|147467.9|147377.9|147479.3|147389.3|147270.3|147180.3|691
1616419500000|2021-03-22 13:25:00|147467.7|147377.7|147408.6|147318.6|147473.2|147383.2|147286.6|147196.6|652
1616419800000|2021-03-22 13:30:00|147413.3|147323.3|147516|147426|147551.5|147456.4|147223.5|147133.5|741
1616420100000|2021-03-22 13:35:00|147516.2|147426.2|147569|147479|147619.3|147529.3|147439.2|147349.2|660
1616420400000|2021-03-22 13:40:00|147567.8|147477.8|147766.2|147676.2|147776.8|147686.8|147563.9|147473.9|698
1616420700000|2021-03-22 13:45:00|147765.2|147675.2|147677.8|147587.8|147785.2|147695.2|147663.5|147573.5|742
1616421000000|2021-03-22 13:50:00|147678.4|147588.4|147506.6|147416.6|147680.1|147590.1|147402.4|147312.4|972
1616421300000|2021-03-22 13:55:00|147510.9|147420.9|147554.4|147464.4|147689.7|147578.3|147465.5|147375.5|935
1616421600000|2021-03-22 14:00:00|147555.8|147465.8|147391.4|147301.4|147592|147465.8|147317.6|147227.6|1018
1616421900000|2021-03-22 14:05:00|147389.5|147299.5|147376|147286|147401|147311|147246.5|147156.5|981
1616422200000|2021-03-22 14:10:00|147374.9|147284.9|147395.1|147305.1|147423.1|147333.1|147216.6|147126.6|910
1616422500000|2021-03-22 14:15:00|147395.3|147305.3|147288|147198|147535.3|147445.3|147235.9|147145.9|944
1616422800000|2021-03-22 14:20:00|147276.8|147186.8|147046.8|146956.8|147360.2|147270.2|147039.1|146949.1|941
1616423100000|2021-03-22 14:25:00|147046.9|146956.9|146968.3|146878.3|147179.1|147089.1|146932.4|146827.6|990
1616423400000|2021-03-22 14:30:00|146966.6|146876.6|147000.1|146910.1|147084.8|146994.8|146867.2|146777.2|966
1616423700000|2021-03-22 14:35:00|146992.1|146902.1|146960.8|146870.8|147019.2|146929.2|146887.4|146797.4|921
1616424000000|2021-03-22 14:40:00|146959.9|146869.9|147007.8|146917.8|147125|147035|146947.1|146857.1|899
1616424300000|2021-03-22 14:45:00|147010.5|146920.5|146898.1|146808.1|147016.5|146926.5|146817|146727|784
1616424600000|2021-03-22 14:50:00|146897.7|146807.7|146972.9|146882.9|146972.9|146882.9|146893.4|146803.4|730
1616424900000|2021-03-22 14:55:00|146972.8|146882.8|146972.6|146882.6|147084.6|146994.6|146895.7|146805.7|866
1616425200000|2021-03-22 15:00:00|146971.1|146881.1|147020.1|146930.1|147026|146936|146881|146791|861
1616425500000|2021-03-22 15:05:00|147019.9|146929.9|147047.2|146957.2|147169.8|147079.8|146981.3|146891.3|748
1616425800000|2021-03-22 15:10:00|147049.7|146959.7|147167.9|147037.9|147245.3|147136.8|147018.9|146928.9|837
1616426100000|2021-03-22 15:15:00|147166.3|147036.3|147074.4|146984.4|147282.9|147160.1|147067.5|146958.2|925
1616426400000|2021-03-22 15:20:00|147076|146986|146995.1|146905.1|147139.8|147031.7|146994.7|146887.7|716
1616426700000|2021-03-22 15:25:00|146996.6|146906.6|146978.7|146888.7|147009.3|146919.3|146882.7|146774.1|707
1616427000000|2021-03-22 15:30:00|146976.7|146886.7|146856.2|146766.2|146980.1|146890.1|146846.4|146756.4|690
1616427300000|2021-03-22 15:35:00|146860.8|146770.8|146840.4|146750.4|146896.1|146806.1|146812.3|146722.3|721
1616427600000|2021-03-22 15:40:00|146838.3|146748.3|146827.9|146737.9|146870.3|146780.3|146810.3|146720.3|741
1616427900000|2021-03-22 15:45:00|146826.9|146736.9|146928.8|146838.8|146954.9|146864.9|146826.9|146736.9|835
1616428200000|2021-03-22 15:50:00|146928.6|146838.6|147028|146938|147033.2|146943.2|146888.5|146798.5|861
1616428500000|2021-03-22 15:55:00|147029.1|146939.1|147121.8|147031.8|147248.2|147158.2|146999.8|146909.8|772
1616428800000|2021-03-22 16:00:00|147115.9|147025.9|147149.2|147059.2|147163.3|147073.3|147057.2|146967.2|834
1616429100000|2021-03-22 16:05:00|147150|147060|147102.7|147012.7|147150|147060|147057.3|146967.3|721
1616429400000|2021-03-22 16:10:00|147102.4|147012.4|147034.1|146944.1|147109.4|147019.4|146994.7|146904.7|722
1616429700000|2021-03-22 16:15:00|147032.7|146942.7|147005.4|146915.4|147057.6|146967.6|146998.6|146908.6|734
1616430000000|2021-03-22 16:20:00|147006.7|146916.7|146899.6|146809.6|147025.3|146935.3|146838.1|146748.1|897
1616430300000|2021-03-22 16:25:00|146903.5|146813.5|146887.1|146797.1|146951.2|146861.2|146868.8|146778.8|783
1616430600000|2021-03-22 16:30:00|146896.7|146806.7|146901.3|146811.3|147038.1|146948.1|146883.5|146793.5|763
1616430900000|2021-03-22 16:35:00|146895.1|146805.1|146918.5|146828.5|146933.8|146843.8|146870.1|146780.1|833
1616431200000|2021-03-22 16:40:00|146917.4|146827.4|146890.8|146800.8|146959.8|146869.8|146880.6|146790.6|803
1616431500000|2021-03-22 16:45:00|146889.4|146799.4|146935.6|146845.6|146962.1|146872.1|146879.2|146789.2|825
1616431800000|2021-03-22 16:50:00|146934.4|146844.4|146954.3|146864.3|146973.6|146883.6|146888.8|146798.8|799
1616432100000|2021-03-22 16:55:00|146956|146866|146948.8|146858.8|146996.4|146906.4|146931.9|146841.9|710
1616432400000|2021-03-22 17:00:00|146960.9|146870.9|147106.8|147016.8|147145.9|147055.9|146936.4|146846.4|806
1616432700000|2021-03-22 17:05:00|147117.2|147027.2|147025.8|146935.8|147137.9|147047.9|146996.3|146906.3|830
1616433000000|2021-03-22 17:10:00|147026|146936|147047.3|146957.3|147074.9|146984.9|147008.7|146918.7|724
1616433300000|2021-03-22 17:15:00|147047.2|146957.2|147075.8|146985.8|147096.3|147006.3|146975.1|146885.1|716
1616433600000|2021-03-22 17:20:00|147076.9|146986.9|147114.9|147024.9|147164.5|147074.5|147050.5|146953.6|731
1616433900000|2021-03-22 17:25:00|147116.4|147026.4|147163.6|147073.6|147173.4|147083.4|147104.6|147014.6|620
1616434200000|2021-03-22 17:30:00|147163.8|147073.8|147204.4|147114.4|147209|147119|147135.5|147045.5|656
1616434500000|2021-03-22 17:35:00|147204.5|147114.5|147202.3|147112.3|147214.1|147124.1|147166.1|147076.1|581
1616434800000|2021-03-22 17:40:00|147201.7|147111.7|147206.4|147116.4|147214.7|147124.7|147164.1|147074.1|511
1616435100000|2021-03-22 17:45:00|147208.4|147118.4|147217.1|147127.1|147233.9|147143.9|147202.8|147112.8|713
1616435400000|2021-03-22 17:50:00|147217|147127|147222.5|147132.5|147228.3|147138.3|147207.2|147117.2|766
1616435700000|2021-03-22 17:55:00|147222.8|147132.8|147270.3|147180.3|147324.5|147234.5|147221.3|147131.3|769
1616436000000|2021-03-22 18:00:00|147261.9|147171.9|147365.2|147275.2|147387.9|147297.9|147246.9|147156.9|772
1616436300000|2021-03-22 18:05:00|147364.7|147274.7|147277.8|147187.8|147389.2|147299.2|147211.2|147121.2|742
1616436600000|2021-03-22 18:10:00|147277.9|147187.9|147312.4|147222.4|147322|147232|147277.7|147187.7|485
1616436900000|2021-03-22 18:15:00|147314.3|147224.3|147154.1|147064.1|147321.6|147231.6|147146.1|147040|595
1616437200000|2021-03-22 18:20:00|147154.3|147064.3|147141.2|147051.2|147163.3|147073.3|147073.4|146983.4|698
1616437500000|2021-03-22 18:25:00|147140.9|147050.9|147163.5|147073.5|147168.2|147078.2|147103.9|147013.9|582
1616437800000|2021-03-22 18:30:00|147160.8|147070.8|147074.3|146984.3|147162.6|147072.6|147069.4|146979.4|510
1616438100000|2021-03-22 18:35:00|147074.2|146984.2|147083|146993|147086.9|146996.9|147066.9|146976.9|530
1616438400000|2021-03-22 18:40:00|147081.3|146991.3|147089.3|146999.3|147121.7|147031.7|147071.1|146981.1|573
1616438700000|2021-03-22 18:45:00|147089.6|146999.6|147023.5|146933.5|147096|147006|147021|146931|609
1616439000000|2021-03-22 18:50:00|147023.4|146933.4|147042.7|146952.7|147071.2|146981.2|147010.1|146920.1|693
1616439300000|2021-03-22 18:55:00|147042.4|146952.4|147148.3|147058.3|147198.1|147095.6|147020|146930|770
1616439600000|2021-03-22 19:00:00|147147.6|147057.6|147181.8|147091.8|147198.4|147108.4|147114.6|147023.2|813
1616439900000|2021-03-22 19:05:00|147185.2|147095.2|147232.5|147142.5|147235|147145|147148.4|147058.4|826
1616440200000|2021-03-22 19:10:00|147212.5|147122.5|147234.4|147144.4|147253.2|147163.2|147181.7|147091.7|813
1616440500000|2021-03-22 19:15:00|147233.9|147143.9|147257|147167|147263.1|147173.1|147183.5|147074.1|756
1616440800000|2021-03-22 19:20:00|147257.8|147167.8|147228|147138|147278.4|147188.4|147222.9|147132.9|730
1616441100000|2021-03-22 19:25:00|147230.7|147140.7|147258.4|147168.4|147267.3|147177.3|147228.7|147138.7|677
1616441400000|2021-03-22 19:30:00|147259|147169|147235|147145|147290.5|147200.5|147207.8|147117.8|707
1616441700000|2021-03-22 19:35:00|147234.4|147144.4|147217.2|147127.2|147256.4|147166.4|147197.9|147099.8|658
1616442000000|2021-03-22 19:40:00|147217.7|147127.7|147294.3|147204.3|147316.9|147226.9|147206.4|147116.4|634
1616442300000|2021-03-22 19:45:00|147293.4|147203.4|147283.3|147193.3|147314.2|147224.2|147259.5|147169.5|714
1616442600000|2021-03-22 19:50:00|147285.6|147195.6|147267|147177|147299.6|147209.6|147258|147168|920
1616442900000|2021-03-22 19:55:00|147267.1|147177.1|147223.2|147133.2|147279.6|147189.6|147223.2|147133.2|704
1616443200000|2021-03-22 20:00:00|147225.8|147135.8|147264.6|147174.6|147294.4|147204.4|147203.9|147113.9|653
1616443500000|2021-03-22 20:05:00|147266.1|147176.1|147230.3|147140.3|147277.3|147187.3|147220.2|147130.2|487
1616443800000|2021-03-22 20:10:00|147229.7|147139.7|147198|147108|147253.9|147163.9|147189.6|147099.6|515
1616444100000|2021-03-22 20:15:00|147197.6|147107.6|147213|147123|147326.2|147236.2|147193.7|147103.7|335
1616444400000|2021-03-22 20:20:00|147214.1|147124.1|147227.4|147137.4|147284.3|147194.3|147197.1|147107.1|246
1616444700000|2021-03-22 20:25:00|147222.6|147132.6|147213.6|147123.6|147238.8|147144.3|147191|147095.2|194
1616445000000|2021-03-22 20:30:00|147211.6|147121.6|147244|147154|147327.8|147237.8|147201.7|147093.3|301
1616445300000|2021-03-22 20:35:00|147244.1|147154.1|147287.8|147197.8|147323.6|147219.6|147199.8|147105.8|353
1616445600000|2021-03-22 20:40:00|147290.6|147200.6|147245.6|147115.6|147306.5|147216.5|147213.4|147093.2|347
1616445900000|2021-03-22 20:45:00|147250.8|147120.8|147237.6|147147.6|147291.1|147155.8|147189.5|147043.2|298
1616446200000|2021-03-22 20:50:00|147242.1|147152.1|147278.3|147148.3|147328.3|147175.8|147223.2|147067.8|190
1616446500000|2021-03-22 20:55:00|147272.3|147142.3|147296|147088.4|147352.8|147191|147249|147061.6|310
1616446800000|2021-03-22 21:00:00|147292.2|147050.2|147295.3|147053.3|147310.2|147068.2|147275.5|147036.9|50
1616447100000|2021-03-22 21:05:00|147348.3|147106.3|147283.5|147041.5|147348.3|147106.3|147268.5|147026.5|96
1616447400000|2021-03-22 21:10:00|147292.9|147050.9|147285.3|147043.3|147476.4|147234.4|147183.9|146941.9|113
1616447700000|2021-03-22 21:15:00|147285.2|147043.2|147331|147089|147425.6|147183.6|147228.4|147034.5|297
1616448000000|2021-03-22 21:20:00|147283.5|147041.5|147301.4|147059.4|147395.1|147153.1|147227.9|147041.5|105
1616448300000|2021-03-22 21:25:00|147303.1|147061.1|147279.4|147037.4|147318.2|147076.2|147247.4|147005.4|224
1616448600000|2021-03-22 21:30:00|147279.1|147037.1|147283.5|147041.5|147292.9|147099.5|147227.5|147032.1|101
1616448900000|2021-03-22 21:35:00|147291.5|147049.5|147291.3|147049.3|147294.8|147059|147268|147027.8|69
1616449200000|2021-03-22 21:40:00|147291.8|147049.8|147283.5|147041.5|147299|147102.1|147228.8|147041.5|83
1616449500000|2021-03-22 21:45:00|147292.8|147050.8|147291.6|147049.6|147304.7|147099.9|147229.7|147036.9|88
1616449800000|2021-03-22 21:50:00|147292.7|147050.7|147283.5|147041.5|147304|147101|147229.4|147004.9|86
1616450100000|2021-03-22 21:55:00|147286.5|147044.5|147283.5|147041.5|147308.1|147100.1|147230.1|147040.2|103
1616450400000|2021-03-22 22:00:00|147287.6|147045.6|147302.5|147060.5|147306.5|147113.3|147231.3|147004.6|223
1616450700000|2021-03-22 22:05:00|147303|147061|147317.4|147079.3|147328.2|147086.2|147272|147030|221
1616451000000|2021-03-22 22:10:00|147317.2|147079.6|147312.2|147101.9|147325|147138|147238.1|147032.3|398
1616451300000|2021-03-22 22:15:00|147317.7|147094.1|147280.7|147070|147327.8|147137.7|147235.5|147035.7|485
1616451600000|2021-03-22 22:20:00|147282.9|147067|147302.1|147086.5|147313.2|147117|147208.5|147019|521
1616451900000|2021-03-22 22:25:00|147306.1|147083.1|147726.3|147484.3|147766.6|147524.6|147233|147050.3|599
1616452200000|2021-03-22 22:30:00|147723.4|147481.4|147649.1|147407.1|147730.5|147488.5|147293.5|147051.5|691
1616452500000|2021-03-22 22:35:00|147652.8|147410.8|147413.6|147171.6|147660|147418|147279.8|147037.8|624
1616452800000|2021-03-22 22:40:00|147413.7|147171.7|147329.6|147087.6|147417.3|147175.3|147290.7|147048.7|314
1616453100000|2021-03-22 22:45:00|147329.5|147087.5|147540.2|147298.2|147593.2|147351.2|147256.4|147014.4|248
1616453400000|2021-03-22 22:50:00|147560.2|147318.2|147488.1|147246.1|147685.7|147443.7|147267.3|147025.3|582
1616453700000|2021-03-22 22:55:00|147497.6|147255.6|147459.8|147217.8|147528.7|147286.7|147355.2|147113.2|533
1616454000000|2021-03-22 23:00:00|147506.5|147264.5|147421.2|147179.2|147553|147311|147289.7|147047.7|1167
1616454300000|2021-03-22 23:05:00|147431.6|147189.6|147341.4|147099.4|147528.7|147286.7|147297.4|147055.4|858
1616454600000|2021-03-22 23:10:00|147329.5|147087.5|147324.6|147082.6|147531|147289|147250|147008|461
1616454900000|2021-03-22 23:15:00|147325.5|147083.5|147380.9|147138.9|147390.8|147196.7|147319.9|147077.9|460
1616455200000|2021-03-22 23:20:00|147376.1|147134.1|147386.6|147144.6|147403.3|147199.4|147329.4|147108.3|448
1616455500000|2021-03-22 23:25:00|147387.7|147145.7|147389.2|147163.7|147419|147213.1|147324.9|147130.3|471
1616455800000|2021-03-22 23:30:00|147389.9|147166.9|147377.2|147247.2|147432.5|147249.2|147350.1|147162.7|471
1616456100000|2021-03-22 23:35:00|147416.3|147216.3|147390.9|147260.9|147434.7|147260.9|147341.5|147156.2|475
1616456400000|2021-03-22 23:40:00|147440.2|147207.8|147357.4|147227.4|147440.2|147255.9|147333.3|147156.5|388
1616456700000|2021-03-22 23:45:00|147362.4|147232.4|147385.5|147255.5|147424.7|147277.2|147347.9|147182.7|584
1616457000000|2021-03-22 23:50:00|147387.5|147257.5|147366.8|147236.8|147427.8|147278.8|147357.5|147168.9|464
1616457300000|2021-03-22 23:55:00|147366.5|147236.5|147372.3|147242.3|147380.8|147250.8|147346.5|147216.5|252
1616457600000|2021-03-23 00:00:00|147386.3|147256.3|147382.4|147252.4|147460.9|147270.8|147360.5|147187.1|541
1616457900000|2021-03-23 00:05:00|147382.8|147252.8|147377|147247|147457.9|147287.7|147357.3|147184.4|475
1616458200000|2021-03-23 00:10:00|147378.3|147248.3|147396.8|147266.8|147470|147298.1|147358.1|147182.5|504
1616458500000|2021-03-23 00:15:00|147398.8|147268.8|147381.8|147251.8|147465.1|147277.2|147353.7|147193.4|528
1616458800000|2021-03-23 00:20:00|147381.6|147251.6|147372.8|147242.8|147506.2|147311|147311.5|147174.7|575
1616459100000|2021-03-23 00:25:00|147376.4|147246.4|147383.4|147253.4|147461.7|147285.6|147366.9|147194.7|324
1616459400000|2021-03-23 00:30:00|147388.7|147258.7|147382.6|147252.6|147436.7|147262.8|147360.9|147194.7|349
1616459700000|2021-03-23 00:35:00|147381.2|147251.2|147457.2|147217.5|147604.7|147432.3|147320.7|147143.7|679
1616460000000|2021-03-23 00:40:00|147459.7|147217.7|147471.9|147235.9|147490.4|147290.6|147398.7|147207.2|665
1616460300000|2021-03-23 00:45:00|147476.1|147234.1|147469.9|147227.9|147528.4|147305.3|147400.5|147214.9|650
1616460600000|2021-03-23 00:50:00|147470|147228|147473.7|147231.7|147512.5|147270.5|147447.3|147210.8|517
1616460900000|2021-03-23 00:55:00|147474.4|147232.4|147484|147242|147507.9|147265.9|147462.3|147220.3|629
1616461200000|2021-03-23 01:00:00|147477.6|147235.6|147485.5|147266.8|147562.6|147320.6|147432|147225.9|546
1616461500000|2021-03-23 01:05:00|147422.7|147292.7|147499.5|147265.9|147562.1|147359.5|147420.6|147238.6|573
1616461800000|2021-03-23 01:10:00|147498.5|147263.8|147490.6|147268.8|147547.8|147348|147438.8|147242.1|622
1616462100000|2021-03-23 01:15:00|147494.6|147268.6|147487.5|147357.5|147554.9|147359.3|147431.3|147266.8|365
1616462400000|2021-03-23 01:20:00|147464.8|147334.8|147480.9|147278.6|147539|147369.6|147441.5|147272.8|460
1616462700000|2021-03-23 01:25:00|147488.3|147278.7|147648.4|147443.5|147661.5|147496.6|147437.8|147278.7|527
1616463000000|2021-03-23 01:30:00|147613.6|147483.6|147793.9|147582.3|147795|147618.8|147600.4|147450.5|360
1616463300000|2021-03-23 01:35:00|147749|147619|147638.3|147508.3|147774.9|147644.9|147568.3|147438.3|357
1616463600000|2021-03-23 01:40:00|147630.9|147500.9|147627.7|147385.7|147708|147516.7|147568.8|147326.8|429
1616463900000|2021-03-23 01:45:00|147627|147385|147660.4|147418.4|147831.4|147589.4|147496.4|147254.4|991
1616464200000|2021-03-23 01:50:00|147662.5|147420.5|147850.9|147608.9|147865.7|147623.7|147568.6|147326.6|673
1616464500000|2021-03-23 01:55:00|147854.1|147612.1|147823|147589.2|147888.3|147695.1|147656.6|147425.6|637
1616464800000|2021-03-23 02:00:00|147823.8|147588.8|147816.2|147686.2|147880.1|147699.6|147776.5|147584.3|384
1616465100000|2021-03-23 02:05:00|147815.4|147685.4|147846.2|147627.3|147879.6|147703.4|147790.6|147552|459
1616465400000|2021-03-23 02:10:00|147846.7|147640.1|147829.8|147587.8|147883.4|147675|147771.3|147548.7|374
1616465700000|2021-03-23 02:15:00|147810|147598.1|147859.8|147624.6|147895.2|147743.4|147748.9|147554.6|388
1616466000000|2021-03-23 02:20:00|147859.1|147623.9|147836.7|147706.7|147897.1|147726|147671.7|147538.2|436
1616466300000|2021-03-23 02:25:00|147834.9|147704.9|147849.9|147719.9|147900.9|147754.7|147831.1|147652.8|288
1616466600000|2021-03-23 02:30:00|147850.2|147720.2|147874.4|147784.4|147912.7|147811.3|147846.4|147716.4|328
1616466900000|2021-03-23 02:35:00|147875|147785|147828.7|147698.7|147899.1|147798.3|147816.5|147633.4|378
1616467200000|2021-03-23 02:40:00|147828.4|147698.4|147850|147720|147880.4|147738.6|147809.3|147641.1|292
1616467500000|2021-03-23 02:45:00|147846.2|147716.2|147894.3|147764.3|147903.7|147784.6|147837.8|147707.8|299
1616467800000|2021-03-23 02:50:00|147894.5|147764.5|147916.1|147786.1|147930.5|147812.1|147793.7|147622.2|473
1616468100000|2021-03-23 02:55:00|147916.7|147786.7|147876|147786|147916.7|147812|147867.2|147755.7|306
1616468400000|2021-03-23 03:00:00|147880.8|147790.8|147873.1|147783.1|147896.6|147801.8|147868.4|147766.6|272
1616468700000|2021-03-23 03:05:00|147868.9|147778.9|147825.9|147695.9|147879.1|147789.1|147782|147606.1|377
1616469000000|2021-03-23 03:10:00|147825.8|147695.8|147830.4|147740.4|147852.1|147744.5|147757.1|147613.6|452
1616469300000|2021-03-23 03:15:00|147830.5|147740.5|147829.6|147739.6|147913.2|147747.1|147808.1|147665.8|418
1616469600000|2021-03-23 03:20:00|147830.4|147740.4|147825.7|147735.7|147870.4|147760.6|147822.6|147721.5|621
1616469900000|2021-03-23 03:25:00|147824.5|147734.5|147785.1|147655.1|147871.4|147759.1|147781.4|147651.4|422
1616470200000|2021-03-23 03:30:00|147786|147656|147808.5|147678.5|147840|147686.3|147786|147588.4|449
1616470500000|2021-03-23 03:35:00|147808.6|147678.6|147809.1|147679.1|147900.8|147770.8|147784|147601.7|364
1616470800000|2021-03-23 03:40:00|147809.5|147679.5|147862.6|147732.6|147894.8|147793.7|147797.8|147609.3|435
1616471100000|2021-03-23 03:45:00|147860.3|147730.3|147801.5|147671.5|147875.7|147745.7|147781.5|147651.5|384
1616471400000|2021-03-23 03:50:00|147806.2|147676.2|147822.2|147692.2|147830.7|147700.7|147800.2|147670.2|365
1616471700000|2021-03-23 03:55:00|147823.6|147693.6|147794.5|147664.5|147862.4|147706|147775.7|147595.8|370
1616472000000|2021-03-23 04:00:00|147794.7|147664.7|147788.7|147658.7|147798.9|147668.9|147772|147642|273
1616472300000|2021-03-23 04:05:00|147785.4|147655.4|147756.9|147626.9|147836.1|147661.2|147728.2|147561.6|219
1616472600000|2021-03-23 04:10:00|147760|147630|147782.9|147652.9|147883.3|147753.3|147718.2|147546|570
1616472900000|2021-03-23 04:15:00|147784.2|147654.2|147815.9|147685.9|147874.1|147709|147744.3|147577.8|625
1616473200000|2021-03-23 04:20:00|147807.3|147677.3|147803.8|147673.8|147860|147700.5|147728.2|147537.5|763
1616473500000|2021-03-23 04:25:00|147816.2|147616.2|147885.1|147755.1|147915.5|147756.8|147750.2|147570|882
1616473800000|2021-03-23 04:30:00|147893.5|147763.5|147898.7|147768.7|147941.2|147822.3|147866|147689.2|466
1616474100000|2021-03-23 04:35:00|147896|147766|147932|147802|147935|147807.6|147859.1|147729.1|488
1616474400000|2021-03-23 04:40:00|147931.8|147801.8|147913.1|147823.1|147941.6|147837.4|147881.5|147791.5|514
1616474700000|2021-03-23 04:45:00|147913.3|147823.3|148156.4|148026.4|148218.8|148034.2|147901.6|147790|522
1616475000000|2021-03-23 04:50:00|148154.4|148024.4|148283.3|148058|148292.1|148095.6|148128.4|147941.5|545
1616475300000|2021-03-23 04:55:00|148270.3|148028.3|148265.3|148135.3|148412.9|148248|148194.2|148010.2|599
1616475600000|2021-03-23 05:00:00|148266.8|148136.8|148296.6|148166.6|148345.6|148185.1|148265.5|148086.8|641
1616475900000|2021-03-23 05:05:00|148298.7|148168.7|148145.5|148055.5|148319.6|148180.3|148134.2|147971.7|409
1616476200000|2021-03-23 05:10:00|148145.6|148055.6|148150.9|148060.9|148175.7|148067.3|148144.2|148021.3|206
1616476500000|2021-03-23 05:15:00|148151.2|148061.2|148141|148051|148203.9|148090.5|148141|148037|227
1616476800000|2021-03-23 05:20:00|148140.9|148050.9|148246.3|148116.3|148325.3|148142.8|148140.7|147998.9|448
1616477100000|2021-03-23 05:25:00|148292.2|148076|148364|148161.5|148376.8|148240.4|148182.6|148022.1|367
1616477400000|2021-03-23 05:30:00|148363.7|148160.7|148309.1|148179.1|148367.6|148210.3|148297.6|148158.7|328
1616477700000|2021-03-23 05:35:00|148317|148187|148310.1|148180.1|148348.2|148218.2|148301.2|148171.2|342
1616478000000|2021-03-23 05:40:00|148309.6|148179.6|148357.2|148267.2|148379|148271.6|148295.7|148165.7|440
1616478300000|2021-03-23 05:45:00|148356.8|148266.8|148366.2|148236.2|148372.1|148276.7|148329|148219.2|386
1616478600000|2021-03-23 05:50:00|148366.5|148236.5|148226.8|148096.8|148366.6|148271.4|148226.8|148096.8|417
1616478900000|2021-03-23 05:55:00|148231.1|148101.1|148264.2|148134.2|148267.2|148137.2|148176.2|148072.9|358
1616479200000|2021-03-23 06:00:00|148265.6|148135.6|148282.5|148152.5|148296.1|148166.1|148213.7|148083.7|484
1616479500000|2021-03-23 06:05:00|148282.1|148152.1|148263|148133|148288.4|148158.4|148253.2|148123.2|462
1616479800000|2021-03-23 06:10:00|148260.3|148130.3|148243|148113|148283.2|148140.7|148170.2|148040.2|544
1616480100000|2021-03-23 06:15:00|148243.8|148113.8|148309.7|148219.7|148412.2|148303.8|148209.1|148070.3|636
1616480400000|2021-03-23 06:20:00|148309|148219|148167.3|148037.3|148327|148237|148164.5|148034.5|622
1616480700000|2021-03-23 06:25:00|148166.8|148036.8|147960.2|147830.2|148170.3|148040.3|147879.5|147749.5|727
1616481000000|2021-03-23 06:30:00|147960|147830|147776.4|147646.4|147992.2|147862.2|147749|147619|661
1616481300000|2021-03-23 06:35:00|147769.4|147639.4|147995.2|147865.2|148018.7|147927.2|147763.8|147633.8|709
1616481600000|2021-03-23 06:40:00|147993.5|147863.5|148074.3|147984.3|148076.9|147984.7|147989.6|147859.6|544
1616481900000|2021-03-23 06:45:00|148080.4|147990.4|148085|147995|148099.9|148009.9|148046.1|147956.1|371
1616482200000|2021-03-23 06:50:00|148084.5|147994.5|147922.5|147792.5|148100.5|148010.5|147827.6|147697.6|554
1616482500000|2021-03-23 06:55:00|147926.2|147796.2|147929.9|147799.9|147962.9|147849.5|147898.1|147787.3|600
1616482800000|2021-03-23 07:00:00|147928|147798|147718.1|147588.1|147928|147798|147589.8|147427.7|688
1616483100000|2021-03-23 07:05:00|147719|147589|147879.2|147749.2|147921.4|147791.4|147700.2|147535.4|655
1616483400000|2021-03-23 07:10:00|147879.3|147749.3|147664|147534|147889.5|147761.4|147603.5|147464.8|722
1616483700000|2021-03-23 07:15:00|147664.3|147534.3|147523.2|147433.2|147669.4|147565.1|147362.9|147232.9|728
1616484000000|2021-03-23 07:20:00|147528.4|147438.4|147576.8|147446.8|147674.1|147544.1|147496.3|147383.5|746
1616484300000|2021-03-23 07:25:00|147576.7|147446.7|147411.4|147321.4|147618.2|147470|147396.6|147306.6|645
1616484600000|2021-03-23 07:30:00|147410.5|147320.5|147341.9|147251.9|147468.7|147378.7|147199.4|147109.4|711
1616484900000|2021-03-23 07:35:00|147344.3|147254.3|147772.5|147682.5|147804.4|147694|147343.4|147253.4|775
1616485200000|2021-03-23 07:40:00|147773.2|147683.2|147689.9|147599.9|147963.4|147873.4|147591.8|147501.8|810
1616485500000|2021-03-23 07:45:00|147690.9|147600.9|147845.5|147755.5|147858.2|147768.2|147690.9|147600.9|830
1616485800000|2021-03-23 07:50:00|147845.7|147755.7|147862.8|147772.8|147927.9|147837.9|147826.7|147736.7|827
1616486100000|2021-03-23 07:55:00|147863.2|147773.2|147820.2|147730.2|147876.6|147786.6|147695|147605|803
1616486400000|2021-03-23 08:00:00|147821.6|147731.6|147899.8|147809.8|148041.9|147951.9|147821.6|147731.6|797
1616486700000|2021-03-23 08:05:00|147897.8|147807.8|148075.9|147985.9|148243.4|148153.4|147896.5|147806.5|945
1616487000000|2021-03-23 08:10:00|148075.7|147985.7|147838.8|147748.8|148107.4|148017.4|147810.8|147720.8|868
1616487300000|2021-03-23 08:15:00|147838.2|147748.2|147939.7|147849.7|148100.3|148010.3|147785.4|147695.4|879
1616487600000|2021-03-23 08:20:00|147941.2|147851.2|147725|147635|147952.7|147862.7|147673.6|147583.6|796
1616487900000|2021-03-23 08:25:00|147724.2|147634.2|147878.8|147788.8|147974.1|147884.1|147713.6|147623.6|887
1616488200000|2021-03-23 08:30:00|147900.3|147810.3|147931.7|147841.7|148003.3|147913.3|147862.3|147772.3|790
1616488500000|2021-03-23 08:35:00|147929.9|147839.9|147998.8|147908.8|148019.2|147929.2|147758.5|147668.5|800
1616488800000|2021-03-23 08:40:00|147998.6|147908.6|148201.1|148111.1|148288.8|148198.8|147978.9|147888.9|830
1616489100000|2021-03-23 08:45:00|148206.6|148116.6|148194.2|148104.2|148223.3|148124.8|148003.9|147913.9|856
1616489400000|2021-03-23 08:50:00|148194.4|148104.4|148152.8|148062.8|148246.8|148146.5|148129.9|148039.9|777
1616489700000|2021-03-23 08:55:00|148137.3|148047.3|148125.9|148035.9|148145.6|148055.6|147965.4|147875.4|786
1616490000000|2021-03-23 09:00:00|148128.7|148038.7|147874.9|147784.9|148179.7|148089.7|147870.1|147780.1|768
1616490300000|2021-03-23 09:05:00|147874.8|147784.8|148437.9|148347.9|148464.4|148374.4|147874.4|147784.4|750
1616490600000|2021-03-23 09:10:00|148437.7|148347.7|148758.3|148668.3|148937.2|148836.2|148437.7|148347.7|902
1616490900000|2021-03-23 09:15:00|148757.3|148667.3|149024.7|148934.7|149117.8|149020.7|148747|148657|830
1616491200000|2021-03-23 09:20:00|149015.5|148925.5|149441|149351|149460.6|149370.6|148986.5|148896.5|805
1616491500000|2021-03-23 09:25:00|149438.9|149348.9|149093.6|149003.6|149440.6|149350.6|149089.7|148999.7|808
1616491800000|2021-03-23 09:30:00|149093.7|149003.7|149091.3|149001.3|149234.2|149144.2|148991.6|148901.6|905
1616492100000|2021-03-23 09:35:00|149091.5|149001.5|149389|149299|149389.3|149299.3|149088.8|148998.8|912
1616492400000|2021-03-23 09:40:00|149387.7|149297.7|149472.2|149382.2|149478.3|149388.3|149293.6|149203.6|766
1616492700000|2021-03-23 09:45:00|149472.5|149382.5|149207.9|149117.9|149473.7|149383.7|149192.9|149102.9|896
1616493000000|2021-03-23 09:50:00|149207.2|149117.2|149137.3|149047.3|149472.4|149382.4|149124.8|149034.8|827
1616493300000|2021-03-23 09:55:00|149140.9|149050.9|149293.5|149163.5|149388.7|149298.7|149037.2|148907.2|876
1616493600000|2021-03-23 10:00:00|149294.7|149164.7|149308.9|149218.9|149348.1|149258.1|149232.3|149135.4|821
1616493900000|2021-03-23 10:05:00|149308.1|149218.1|148929.5|148839.5|149310.7|149220.7|148903.7|148813.7|821
1616494200000|2021-03-23 10:10:00|148929.1|148839.1|149049.4|148919.4|149080.1|148982|148764.5|148674.5|754
1616494500000|2021-03-23 10:15:00|149051.9|148921.9|149155|149025|149219.1|149129.1|148993.8|148903.8|903
1616494800000|2021-03-23 10:20:00|149154.9|149024.9|149139.9|149049.9|149165.4|149061|148922.5|148832.5|900
1616495100000|2021-03-23 10:25:00|149139.7|149049.7|148971.7|148881.7|149222.7|149132.7|148918.7|148828.7|867
1616495400000|2021-03-23 10:30:00|148971.4|148881.4|149075.3|148985.3|149225.4|149135.4|148971.4|148881.4|756
1616495700000|2021-03-23 10:35:00|149076.2|148986.2|149085.4|148995.4|149221.9|149131.9|149071.7|148981.7|761
1616496000000|2021-03-23 10:40:00|149087.6|148997.6|149087.3|148997.3|149110.6|149020.6|149035.9|148945.9|655
1616496300000|2021-03-23 10:45:00|149088|148998|148960.7|148870.7|149092.8|149002.8|148950.2|148860.2|758
1616496600000|2021-03-23 10:50:00|148962.9|148872.9|148688.4|148598.4|148962.9|148872.9|148688.4|148598.4|798
1616496900000|2021-03-23 10:55:00|148692.7|148602.7|148712.2|148622.2|148788|148698|148663.1|148573.1|667
1616497200000|2021-03-23 11:00:00|148722|148632|148797.4|148707.4|148870.7|148780.7|148664.7|148574.7|835
1616497500000|2021-03-23 11:05:00|148802.4|148712.4|148795.9|148705.9|148932.8|148842.8|148793|148703|758
1616497800000|2021-03-23 11:10:00|148798.2|148708.2|148702.1|148612.1|148830.1|148740.1|148683.8|148593.8|777
1616498100000|2021-03-23 11:15:00|148701.6|148611.6|148622.7|148532.7|148704.4|148614.4|148488.4|148398.4|889
1616498400000|2021-03-23 11:20:00|148622.6|148532.6|148302.2|148212.2|148629.9|148539.9|148295.7|148205.7|883
1616498700000|2021-03-23 11:25:00|148302.5|148212.5|148374.4|148284.4|148395.4|148305.4|148241.6|148151.6|708
1616499000000|2021-03-23 11:30:00|148367.1|148277.1|148251.1|148161.1|148379.4|148289.4|148171.2|148081.2|725
1616499300000|2021-03-23 11:35:00|148244.8|148154.8|148308.4|148218.4|148335.5|148245.5|148229.1|148139.1|812
1616499600000|2021-03-23 11:40:00|148309.6|148219.6|148372.2|148282.2|148400.5|148310.5|148290.9|148200.9|780
1616499900000|2021-03-23 11:45:00|148371.2|148281.2|148418.8|148328.8|148421|148331|148361.1|148271.1|889
1616500200000|2021-03-23 11:50:00|148415.1|148325.1|148454.9|148364.9|148466.9|148376.9|148381.6|148291.6|798
1616500500000|2021-03-23 11:55:00|148454.5|148364.5|148468.5|148378.5|148563.1|148473.1|148388.8|148298.8|846
1616500800000|2021-03-23 12:00:00|148471.1|148381.1|148535.3|148445.3|148543.9|148453.9|148363.7|148273.7|744
1616501100000|2021-03-23 12:05:00|148536.1|148446.1|148540.8|148450.8|148598.7|148508.7|148423.4|148333.4|768
1616501400000|2021-03-23 12:10:00|148538.3|148448.3|148524.5|148434.5|148646.8|148556.8|148496.9|148406.9|726
1616501700000|2021-03-23 12:15:00|148533.6|148443.6|148516|148426|148572.3|148482.3|148447.5|148357.5|774
1616502000000|2021-03-23 12:20:00|148514.1|148424.1|148329|148239|148567.5|148477.5|148233.4|148143.4|869
1616502300000|2021-03-23 12:25:00|148330.2|148240.2|148387.5|148297.5|148428.5|148338.5|148329.8|148239.8|677
1616502600000|2021-03-23 12:30:00|148387.7|148297.7|148226.6|148136.6|148422.2|148332.2|148221.6|148131.6|567
1616502900000|2021-03-23 12:35:00|148227.4|148137.4|148287.1|148197.1|148323.5|148233.5|148173.1|148083.1|867
1616503200000|2021-03-23 12:40:00|148284.2|148194.2|147971.2|147881.2|148289.1|148199.1|147918.5|147828.5|777
1616503500000|2021-03-23 12:45:00|147972.7|147882.7|147762.9|147672.9|148019.4|147907.7|147677.8|147587.8|772
1616503800000|2021-03-23 12:50:00|147762|147672|147761.2|147671.2|147936.2|147846.2|147708.2|147618.2|725
1616504100000|2021-03-23 12:55:00|147761.3|147671.3|147743|147653|147783|147693|147468.4|147378.4|825
1616504400000|2021-03-23 13:00:00|147747|147657|147731.6|147641.6|147782.7|147692.7|147604|147514|873
1616504700000|2021-03-23 13:05:00|147732.6|147642.6|148021.5|147931.5|148044.7|147954.7|147732.6|147642.6|900
1616505000000|2021-03-23 13:10:00|148021|147931|148009.3|147919.3|148037.5|147947.5|147849.7|147759.7|805
1616505300000|2021-03-23 13:15:00|148012.6|147922.6|147975.6|147885.6|148033.3|147943.3|147888.5|147798.5|836
1616505600000|2021-03-23 13:20:00|147977.7|147887.7|147908.8|147818.8|147977.7|147887.7|147763.7|147673.7|844
1616505900000|2021-03-23 13:25:00|147916.8|147826.8|148133.9|148043.9|148149.6|148059.6|147916.8|147826.8|807
1616506200000|2021-03-23 13:30:00|148123.8|148033.8|148064.2|147974.2|148123.8|148033.8|147987|147897|726
1616506500000|2021-03-23 13:35:00|148062.6|147972.6|147908.4|147818.4|148065.3|147975.3|147877.9|147787.9|728
1616506800000|2021-03-23 13:40:00|147908.2|147818.2|147848.1|147758.1|147952.8|147862.8|147814.7|147724.7|744
1616507100000|2021-03-23 13:45:00|147846.5|147756.5|147952.4|147862.4|147979|147889|147839.3|147749.3|714
1616507400000|2021-03-23 13:50:00|147952.1|147862.1|147951.4|147861.4|148012.9|147922.9|147916|147826|880
1616507700000|2021-03-23 13:55:00|147950.9|147860.9|147898.5|147768.5|148012.3|147922.3|147863.8|147696.4|900
1616508000000|2021-03-23 14:00:00|147900.6|147770.6|148076.2|147986.2|148082.9|147992.9|147810.1|147720.1|802
1616508300000|2021-03-23 14:05:00|148075.5|147985.5|147983.3|147893.3|148178.4|148088.4|147921.8|147831.8|880
1616508600000|2021-03-23 14:10:00|147984.8|147894.8|147997.1|147907.1|148117.4|148027.4|147905|147815|863
1616508900000|2021-03-23 14:15:00|147988.5|147898.5|147880.2|147790.2|148016.4|147926.4|147858.3|147768.3|814
1616509200000|2021-03-23 14:20:00|147881.3|147791.3|147785.1|147695.1|147968|147878|147783.9|147693.9|794
1616509500000|2021-03-23 14:25:00|147786.1|147696.1|147621.8|147531.8|147804.3|147714.3|147603.7|147513.7|728
1616509800000|2021-03-23 14:30:00|147620.3|147530.3|147494|147404|147649.4|147559.4|147464.9|147374.9|836
1616510100000|2021-03-23 14:35:00|147493.1|147403.1|147556.3|147466.3|147587.2|147497.2|147493.1|147403.1|756
1616510400000|2021-03-23 14:40:00|147553.5|147463.5|147687.8|147597.8|147713.7|147623.7|147499.9|147409.9|866
1616510700000|2021-03-23 14:45:00|147684.9|147594.9|147511.4|147421.4|147730.3|147640.3|147509|147419|790
1616511000000|2021-03-23 14:50:00|147515.4|147425.4|147418.5|147328.5|147553.9|147463.9|147414.5|147324.5|710
1616511300000|2021-03-23 14:55:00|147420.5|147330.5|147563.9|147473.9|147614.6|147524.6|147417.2|147327.2|737
1616511600000|2021-03-23 15:00:00|147564.7|147474.7|147369.6|147279.6|147600.4|147510.4|147344.1|147254.1|852
1616511900000|2021-03-23 15:05:00|147364.6|147274.6|147255.1|147165.1|147382|147292|147204.6|147114.6|723
1616512200000|2021-03-23 15:10:00|147258.4|147168.4|147307.2|147217.2|147386.9|147296.9|147238.5|147148.5|888
1616512500000|2021-03-23 15:15:00|147307.1|147217.1|147225.3|147135.3|147323.6|147233.6|147202.2|147112.2|921
1616512800000|2021-03-23 15:20:00|147224.9|147134.9|147124.9|147034.9|147225.4|147135.4|147085.1|146995.1|864
1616513100000|2021-03-23 15:25:00|147123.8|147033.8|147070.1|146980.1|147126|147036|146994.8|146904.8|864
1616513400000|2021-03-23 15:30:00|147070.4|146980.4|147308|147218|147308.5|147218.5|147016.4|146926.4|890
1616513700000|2021-03-23 15:35:00|147305.2|147215.2|147472|147382|147490.2|147400.2|147277.6|147187.6|775
1616514000000|2021-03-23 15:40:00|147481.8|147391.8|147411.5|147321.5|147548.7|147458.7|147385.8|147295.8|790
1616514300000|2021-03-23 15:45:00|147411.6|147321.6|147368.3|147278.3|147477.3|147387.3|147357.3|147267.3|775
1616514600000|2021-03-23 15:50:00|147367.1|147277.1|147297|147207|147444.6|147354.6|147267.4|147177.4|859
1616514900000|2021-03-23 15:55:00|147293.9|147203.9|147291.2|147161.2|147307.5|147217.5|147142|147052|942
1616515200000|2021-03-23 16:00:00|147291.9|147161.9|147437.4|147347.4|147438.3|147348.3|147279|147161.9|951
1616515500000|2021-03-23 16:05:00|147435.4|147345.4|147545.6|147455.6|147584.8|147494.8|147428.6|147338.6|911
1616515800000|2021-03-23 16:10:00|147546.8|147456.8|147568.5|147478.5|147626.4|147536.4|147530.5|147440.5|758
1616516100000|2021-03-23 16:15:00|147568.8|147478.8|147518.8|147428.8|147589.2|147499.2|147489.5|147399.5|772
1616516400000|2021-03-23 16:20:00|147519.1|147429.1|147537.3|147447.3|147582.4|147492.4|147510.2|147420.2|769
1616516700000|2021-03-23 16:25:00|147535.7|147445.7|147570.6|147480.6|147576.9|147486.9|147458.9|147368.9|694
1616517000000|2021-03-23 16:30:00|147570.5|147480.5|147768.5|147678.5|147779.8|147689.8|147541.8|147451.8|830
1616517300000|2021-03-23 16:35:00|147765.5|147675.5|147614.4|147524.4|147771.5|147681.5|147607.6|147517.6|790
1616517600000|2021-03-23 16:40:00|147614.5|147524.5|147513.6|147423.6|147614.9|147524.9|147509.7|147419.7|821
1616517900000|2021-03-23 16:45:00|147513.7|147423.7|147745.1|147655.1|147769.3|147679.3|147513.4|147423.4|806
1616518200000|2021-03-23 16:50:00|147750.3|147660.3|147676.6|147586.6|147759.8|147669.8|147627.2|147537.2|855
1616518500000|2021-03-23 16:55:00|147677.9|147587.9|147682.3|147592.3|147693.2|147603.2|147618.7|147528.7|898
1616518800000|2021-03-23 17:00:00|147687.6|147597.6|147741.5|147651.5|147764.8|147674.8|147660.6|147570.6|964
1616519100000|2021-03-23 17:05:00|147738.5|147648.5|147711.5|147621.5|147874.8|147784.8|147690.9|147600.9|926
1616519400000|2021-03-23 17:10:00|147710.8|147620.8|147718.1|147628.1|147760.2|147670.2|147681|147591|861
1616519700000|2021-03-23 17:15:00|147718.8|147628.8|147699.6|147609.6|147753.4|147663.4|147546|147456|906
1616520000000|2021-03-23 17:20:00|147698.3|147608.3|147743.5|147653.5|147762.6|147672.6|147642.1|147552.1|840
1616520300000|2021-03-23 17:25:00|147740.9|147650.9|147778.9|147688.9|147853.1|147763.1|147728|147638|905
1616520600000|2021-03-23 17:30:00|147779.8|147689.8|147870.5|147780.5|147870.5|147780.5|147776.7|147686.7|976
1616520900000|2021-03-23 17:35:00|147870.9|147780.9|147853.2|147763.2|147941.2|147851.2|147796.5|147706.5|870
1616521200000|2021-03-23 17:40:00|147861.2|147771.2|147876.4|147786.4|147939.7|147849.7|147861.2|147771.2|829
1616521500000|2021-03-23 17:45:00|147874.9|147784.9|147762.4|147672.4|147901.2|147811.2|147753.4|147663.4|898
1616521800000|2021-03-23 17:50:00|147761.7|147671.7|147676.5|147586.5|147802.8|147712.8|147661.7|147571.7|859
1616522100000|2021-03-23 17:55:00|147676.2|147586.2|147822.4|147732.4|147950.5|147860.5|147647.4|147557.4|847
1616522400000|2021-03-23 18:00:00|147822.8|147732.8|147913.9|147823.9|147934.5|147844.5|147817.5|147727.5|803
1616522700000|2021-03-23 18:05:00|147913.7|147823.7|147821.6|147731.6|147924.3|147834.3|147814.3|147724.3|727
1616523000000|2021-03-23 18:10:00|147820.9|147730.9|147882|147792|147902.5|147812.5|147811.8|147721.8|667
1616523300000|2021-03-23 18:15:00|147880.7|147790.7|147919.5|147829.5|147952.9|147862.9|147872.4|147782.4|805
1616523600000|2021-03-23 18:20:00|147921.4|147831.4|147928.6|147838.6|147964.5|147874.5|147881.1|147791.1|751
1616523900000|2021-03-23 18:25:00|147929.3|147839.3|147942.6|147852.6|147977.6|147887.6|147881.2|147791.2|615
1616524200000|2021-03-23 18:30:00|147943.5|147853.5|148052.4|147962.4|148091.7|147986.7|147899.1|147809.1|626
1616524500000|2021-03-23 18:35:00|148052.8|147962.8|148072.6|147982.6|148104.7|148014.7|147976.7|147886.7|545
1616524800000|2021-03-23 18:40:00|148075.5|147985.5|148106.6|148016.6|148115.1|148025.1|148063.4|147973.4|769
1616525100000|2021-03-23 18:45:00|148106.7|148016.7|148098.7|148008.7|148118.6|148028.6|148081.8|147991.8|757
1616525400000|2021-03-23 18:50:00|148099.1|148009.1|148130.7|148040.7|148149.7|148059.7|148064.4|147974.4|792
1616525700000|2021-03-23 18:55:00|148130.9|148040.9|148331.2|148241.2|148331.2|148241.2|148129.8|148039.8|786
1616526000000|2021-03-23 19:00:00|148333.3|148243.3|148148.4|148058.4|148376.7|148286.7|148144.8|148054.8|924
1616526300000|2021-03-23 19:05:00|148147.8|148057.8|148223.7|148133.7|148224.4|148134.4|148105.5|148015.5|898
1616526600000|2021-03-23 19:10:00|148222.9|148132.9|148218.8|148128.8|148317.8|148227.8|148199.7|148098.9|802
1616526900000|2021-03-23 19:15:00|148217.3|148127.3|148326.9|148236.9|148363.9|148273.9|148209|148119|767
1616527200000|2021-03-23 19:20:00|148328.1|148238.1|148516.9|148426.9|148541.9|148451.9|148300.7|148210.7|859
1616527500000|2021-03-23 19:25:00|148515.6|148425.6|148500.4|148410.4|148659.4|148544.6|148475.2|148385.2|937
1616527800000|2021-03-23 19:30:00|148499.9|148409.9|148705|148615|148731.8|148632.2|148398|148308|868
1616528100000|2021-03-23 19:35:00|148705.2|148615.2|148680.3|148590.3|148747.9|148657.9|148601.4|148511.4|757
1616528400000|2021-03-23 19:40:00|148680.4|148590.4|148728.7|148638.7|148758|148668|148661.4|148571.4|762
1616528700000|2021-03-23 19:45:00|148729|148639|148666.6|148576.6|148743.2|148653.2|148619.9|148529.9|777
1616529000000|2021-03-23 19:50:00|148667.4|148577.4|148656.5|148566.5|148709.9|148619.9|148586|148496|833
1616529300000|2021-03-23 19:55:00|148656.4|148566.4|148434|148344|148667.4|148577.4|148419.6|148329.6|749
1616529600000|2021-03-23 20:00:00|148436.6|148346.6|148692.2|148602.2|148704|148607.5|148429.2|148339.2|642
1616529900000|2021-03-23 20:05:00|148697.8|148607.8|148742.3|148612.3|148765.8|148659.3|148667.7|148557.3|562
1616530200000|2021-03-23 20:10:00|148748.2|148618.2|148723.2|148593.2|148804.8|148683.1|148707.7|148544.5|469
1616530500000|2021-03-23 20:15:00|148727.7|148597.7|148746.7|148656.7|148795.4|148690.3|148683.7|148588.5|305
1616530800000|2021-03-23 20:20:00|148749.2|148619.2|148779|148689|148784.3|148694.3|148690.2|148547|391
1616531100000|2021-03-23 20:25:00|148781.8|148691.8|148845.2|148755.2|148857.7|148760.8|148735.4|148615.2|500
1616531400000|2021-03-23 20:30:00|148831.6|148741.6|148810|148720|148920.2|148816.7|148792.7|148612.6|448
1616531700000|2021-03-23 20:35:00|148802.3|148712.3|148905.6|148815.6|148976.9|148869.7|148802.3|148646.2|475
1616532000000|2021-03-23 20:40:00|148905.9|148815.9|149025|148935|149038.1|148938.6|148900.7|148739.6|314
1616532300000|2021-03-23 20:45:00|149022.4|148932.4|149167|148925|149372.1|149130.1|148983.9|148741.9|452
1616532600000|2021-03-23 20:50:00|149156.5|148914.5|149089.2|148847.2|149269.5|149027.5|149021|148779|351
1616532900000|2021-03-23 20:55:00|149039|148797|149188.2|148946.2|149335.2|149093.2|148814.1|148572.1|325
1616533200000|2021-03-23 21:00:00|149220.5|148978.5|149075.9|148833.9|149229.1|148987.1|149064.1|148822.1|36
1616533500000|2021-03-23 21:05:00|148965.9|148723.9|149182.6|148940.6|149199|148957|148965.9|148723.9|70
1616533800000|2021-03-23 21:10:00|149195.2|148953.2|149128.5|148886.5|149195.2|148953.2|148936.2|148694.2|107
1616534100000|2021-03-23 21:15:00|148946.7|148704.7|149139.9|148897.9|149241.9|148999.9|148946.7|148704.7|234
1616534400000|2021-03-23 21:20:00|149141.7|148899.7|149087|148845|149198.9|148956.9|148939.2|148697.2|210
1616534700000|2021-03-23 21:25:00|148980|148738|149123.1|148881.1|149204.4|148962.4|148975.5|148733.5|264
1616535000000|2021-03-23 21:30:00|149084.6|148842.6|149077.4|148835.4|149263.1|149021.1|149049.1|148807.1|452
1616535300000|2021-03-23 21:35:00|149075.8|148833.8|149089.9|148847.9|149152.2|148910.2|149059|148817|317
1616535600000|2021-03-23 21:40:00|149096.6|148854.6|149012.2|148770.2|149123.6|148881.6|148998.3|148756.3|368
1616535900000|2021-03-23 21:45:00|149011.2|148769.2|148996.9|148754.9|149235|148993|148890.3|148648.3|640
1616536200000|2021-03-23 21:50:00|149006.4|148764.4|148881.1|148639.1|149029.6|148787.6|148850.5|148608.5|234
1616536500000|2021-03-23 21:55:00|148885.2|148643.2|148857.5|148615.5|148893|148651|148841.9|148599.9|152
1616536800000|2021-03-23 22:00:00|148853|148611|148833.9|148591.9|148880.1|148638.1|148774.2|148532.2|340
1616537100000|2021-03-23 22:05:00|148836.3|148594.3|149007|148765|149190.9|148948.9|148802.4|148560.4|627
1616537400000|2021-03-23 22:10:00|149051.2|148809.2|149077|148835|149211.6|148969.6|148994.7|148752.7|879
1616537700000|2021-03-23 22:15:00|149075.8|148833.8|149053|148811|149151.6|148909.6|149012.4|148770.4|390
1616538000000|2021-03-23 22:20:00|149053.1|148811.1|149013.2|148771.2|149094|148852|148984.9|148742.9|290
1616538300000|2021-03-23 22:25:00|149046|148828.3|148979.8|148737.8|149049.1|148828.3|148968.8|148726.8|247
1616538600000|2021-03-23 22:30:00|148967.1|148725.1|149018.5|148776.5|149100.2|148858.2|148935.7|148693.7|342
1616538900000|2021-03-23 22:35:00|149015.7|148773.7|148969.3|148727.3|149038.6|148796.6|148937.1|148695.1|313
1616539200000|2021-03-23 22:40:00|148966.2|148724.2|148985.8|148743.8|149010.1|148813.8|148915.5|148673.5|298
1616539500000|2021-03-23 22:45:00|148972.2|148730.2|148934.8|148692.8|148996.9|148754.9|148874.7|148632.7|368
1616539800000|2021-03-23 22:50:00|148929.6|148687.6|148903.5|148661.5|148979.2|148737.2|148886|148644|352
1616540100000|2021-03-23 22:55:00|148906.9|148664.9|148940.5|148698.5|148949.4|148707.4|148868.2|148626.2|215
1616540400000|2021-03-23 23:00:00|148937|148695|149027.7|148785.7|149075.4|148833.4|148902.7|148660.7|355
1616540700000|2021-03-23 23:05:00|149027.8|148785.8|148985.5|148743.5|149044.1|148802.1|148890.8|148658.1|420
1616541000000|2021-03-23 23:10:00|148972.1|148730.1|148900.7|148658.7|149144.5|148970.5|148631|148389|552
1616541300000|2021-03-23 23:15:00|148899.3|148657.3|149021.5|148779.5|149034.1|148792.1|148843.3|148601.3|604
1616541600000|2021-03-23 23:20:00|149021.4|148779.4|148952.1|148710.1|149063.8|148821.8|148890|148648|413
1616541900000|2021-03-23 23:25:00|148957.8|148715.8|148890.9|148648.9|148980|148738|148875.5|148633.5|462
1616542200000|2021-03-23 23:30:00|148898.9|148656.9|148902.3|148693.5|148974.8|148732.8|148879.8|148637.8|457
1616542500000|2021-03-23 23:35:00|148902.9|148697.4|149048.5|148918.5|149233.3|149017.8|148828.6|148670|472
1616542800000|2021-03-23 23:40:00|149055.4|148925.4|148903.8|148661.8|149208.1|149004.1|148636.6|148394.6|691
1616543100000|2021-03-23 23:45:00|148914.4|148672.4|149295.7|149053.7|149326.8|149084.8|148897.4|148655.4|623
1616543400000|2021-03-23 23:50:00|149303.9|149061.9|149176.8|149046.8|149331|149089|148945.8|148703.8|744
1616543700000|2021-03-23 23:55:00|149176.9|149046.9|149049.7|148808.4|149228.4|149098.4|148765.6|148523.6|675
1616544000000|2021-03-24 00:00:00|149018.7|148888.7|149049.1|148807.1|149206.3|148964.3|148740.3|148498.3|799
1616544300000|2021-03-24 00:05:00|149050.8|148808.8|149157|148915|149282.7|149040.7|148693.6|148451.6|737
1616544600000|2021-03-24 00:10:00|149157.4|148915.4|149161.4|148919.4|149257.1|149015.1|149030.7|148788.7|1036
1616544900000|2021-03-24 00:15:00|149158.7|148916.7|149059.3|148817.3|149396|149154|148751.6|148509.6|871
1616545200000|2021-03-24 00:20:00|149074.2|148832.2|149014.2|148772.2|149290.1|149048.1|148790.3|148548.3|807
1616545500000|2021-03-24 00:25:00|148995|148753|149108.2|148866.2|149262.5|149020.5|148950.4|148708.4|943
1616545800000|2021-03-24 00:30:00|149108.7|148866.7|149078.4|148836.4|149361.5|149119.5|148779.4|148537.4|738
1616546100000|2021-03-24 00:35:00|149076.9|148834.9|148993.4|148751.4|149114.6|148893.4|148883.9|148641.9|673
1616546400000|2021-03-24 00:40:00|148991.8|148749.8|149090.4|148848.4|149102.8|148884.7|148964.6|148740.8|446
1616546700000|2021-03-24 00:45:00|149089.2|148847.2|149045.6|148803.6|149130.9|148888.9|148957.9|148715.9|480
1616547000000|2021-03-24 00:50:00|149045.8|148803.8|149045.1|148803.1|149117|148875|148990.6|148757.1|524
1616547300000|2021-03-24 00:55:00|149043.9|148801.9|149079|148837|149106.2|148864.2|148977.2|148735.2|412
1616547600000|2021-03-24 01:00:00|149078.1|148836.1|148980.3|148739.7|149137|148895|148918.8|148690.3|486
1616547900000|2021-03-24 01:05:00|148975|148738.9|148943.5|148701.5|148999.2|148791.8|148867.9|148694.1|476
1616548200000|2021-03-24 01:10:00|148937.1|148698|148878.1|148748.1|148960|148772.9|148826.3|148696.2|402
1616548500000|2021-03-24 01:15:00|148924.5|148710.3|148907.3|148687|148951.7|148767.1|148847|148666.7|482
1616548800000|2021-03-24 01:20:00|148922.8|148682.9|148860.3|148730.3|148929.4|148780.8|148837|148675.5|434
1616549100000|2021-03-24 01:25:00|148860.4|148730.4|148935.5|148695|148935.5|148758.7|148840.6|148676.3|508
1616549400000|2021-03-24 01:30:00|148927.6|148700.5|148962.8|148832.8|148966.1|148835.1|148833.9|148661.1|537
1616549700000|2021-03-24 01:35:00|148962.3|148832.3|148845.9|148715.9|148981.6|148851.6|148811|148679.4|636
1616550000000|2021-03-24 01:40:00|148818.7|148688.7|149073|148834.1|149194.9|148965.7|148773.9|148608.3|616
1616550300000|2021-03-24 01:45:00|149092.8|148850.8|149044.8|148914.8|149123.5|148943.3|148949.8|148765.1|650
1616550600000|2021-03-24 01:50:00|149037.2|148907.2|149061.3|148931.3|149112|148938.8|148952.2|148776.3|623
1616550900000|2021-03-24 01:55:00|149059.3|148929.3|149055.6|148925.6|149117|148957.4|149003.1|148809.4|464
1616551200000|2021-03-24 02:00:00|149057.1|148927.1|149087.7|148886.4|149168.9|148959.4|148984.8|148830.7|555
1616551500000|2021-03-24 02:05:00|149096.5|148887.9|149089.2|148959.2|149212.1|149003.6|148991.6|148825|536
1616551800000|2021-03-24 02:10:00|149087.3|148957.3|149040.4|148950.4|149173.2|148967.1|149020.3|148903.3|396
1616552100000|2021-03-24 02:15:00|149039.5|148949.5|149175.2|149085.2|149323.7|149147.8|149033.7|148928.9|331
1616552400000|2021-03-24 02:20:00|149172.3|149082.3|149232.5|149102.5|149341.1|149152.4|149156|149066|375
1616552700000|2021-03-24 02:25:00|149231.1|149101.1|149272.1|149142.1|149332.4|149202.4|149161.3|149032.4|470
1616553000000|2021-03-24 02:30:00|149270.5|149140.5|149289.8|149199.8|149473.6|149272.9|149259.4|149134.9|545
1616553300000|2021-03-24 02:35:00|149286.6|149196.6|149349.1|149259.1|149535.5|149339.7|149261.1|149164|425
1616553600000|2021-03-24 02:40:00|149350.1|149260.1|149098.3|148968.3|149406.2|149276.2|149098.3|148968.3|392
1616553900000|2021-03-24 02:45:00|149099.3|148969.3|148976.8|148886.8|149130.6|149000.6|148976.7|148886.7|539
1616554200000|2021-03-24 02:50:00|148978.3|148888.3|148977.6|148887.6|148997.3|148907.3|148971.9|148881.9|497
1616554500000|2021-03-24 02:55:00|148975.4|148885.4|149015.7|148925.7|149045.9|148937.2|148970.4|148880.4|377
1616554800000|2021-03-24 03:00:00|149016|148926|149036.2|148946.2|149044.2|148954.2|148992.4|148902.4|600
1616555100000|2021-03-24 03:05:00|149034.4|148944.4|149096.9|148966.9|149129|149014.6|149016.9|148926.9|445
1616555400000|2021-03-24 03:10:00|149098|148968|149113.7|148983.7|149243.1|149021.9|149079|148961.6|357
1616555700000|2021-03-24 03:15:00|149112.8|148982.8|149126.5|148996.5|149241.5|149016.1|149077.8|148953.6|334
1616556000000|2021-03-24 03:20:00|149124.1|148994.1|149105.2|148975.2|149152.7|149022.7|149078.7|148954|341
1616556300000|2021-03-24 03:25:00|149103.7|148973.7|149061.1|148931.1|149173.2|148992.5|149045|148926.3|253
1616556600000|2021-03-24 03:30:00|149061.2|148931.2|149048.1|148958.1|149078.7|148971|149031.1|148924.2|257
1616556900000|2021-03-24 03:35:00|149048.2|148958.2|148979.6|148889.6|149057.5|148959.4|148977.2|148882.6|344
1616557200000|2021-03-24 03:40:00|148980.3|148890.3|148990|148900|149028.9|148910.4|148973.9|148882.4|441
1616557500000|2021-03-24 03:45:00|148989.9|148899.9|148973.2|148883.2|149001.2|148911.2|148966.1|148876.1|338
1616557800000|2021-03-24 03:50:00|148973.6|148883.6|148987.8|148897.8|149014.7|148900.6|148968.6|148878.6|355
1616558100000|2021-03-24 03:55:00|148979.6|148889.6|148978.7|148888.7|149001.8|148911.8|148972.2|148882.2|308
1616558400000|2021-03-24 04:00:00|148979.6|148889.6|148973.9|148883.9|149008.4|148909|148973.4|148878.4|373
1616558700000|2021-03-24 04:05:00|148986.2|148896.2|148977.6|148887.6|148991.3|148901.3|148969.6|148879.6|239
1616559000000|2021-03-24 04:10:00|148978.5|148888.5|148980|148890|149017.1|148911.2|148967.1|148877.1|274
1616559300000|2021-03-24 04:15:00|148983|148893|148987.7|148897.7|148997.9|148907.9|148968.2|148878.2|408
1616559600000|2021-03-24 04:20:00|148988.5|148898.5|148988.3|148898.3|148997.8|148907.8|148971.8|148881.8|410
1616559900000|2021-03-24 04:25:00|148988.1|148898.1|148980.2|148890.2|148989.4|148899.4|148970.1|148880.1|267
1616560200000|2021-03-24 04:30:00|148980.4|148890.4|148996.9|148906.9|149052.9|148922.9|148971.9|148878.7|373
1616560500000|2021-03-24 04:35:00|148996.8|148906.8|148978.9|148888.9|149058.7|148928.7|148971.5|148877|394
1616560800000|2021-03-24 04:40:00|148976.6|148886.6|149036.3|148946.3|149120.8|148983.6|148966.5|148876.5|497
1616561100000|2021-03-24 04:45:00|149039.1|148949.1|149068.9|148938.9|149090.7|148995.6|149036.1|148930.2|349
1616561400000|2021-03-24 04:50:00|149040.5|148950.5|149114.4|148984.4|149125.2|149007.3|149019.1|148922.8|413
1616561700000|2021-03-24 04:55:00|149111.6|148981.6|149070.9|148980.9|149111.9|148995.6|149056.4|148961.6|312
1616562000000|2021-03-24 05:00:00|149072.7|148982.7|149110.2|149020.2|149146.6|149056.6|149068.8|148960|449
1616562300000|2021-03-24 05:05:00|149109.6|149019.6|149120.6|149030.6|149137.8|149031.7|149058.6|148936.3|443
1616562600000|2021-03-24 05:10:00|149116.3|149026.3|149116.2|148986.2|149135.3|149045.3|149054.3|148944.4|398
1616562900000|2021-03-24 05:15:00|149113.8|148983.8|149107|149017|149157.7|149037|149055.2|148945.7|469
1616563200000|2021-03-24 05:20:00|149107.6|149017.6|149165.1|149035.1|149203.5|149073.5|149100|148998.6|442
1616563500000|2021-03-24 05:25:00|149165.8|149035.8|149139.9|149049.9|149166.3|149058.5|149131.9|149027.8|394
1616563800000|2021-03-24 05:30:00|149141.1|149051.1|149070.9|148980.9|149144.4|149054.4|149046.7|148917.3|438
1616564100000|2021-03-24 05:35:00|149071|148981|149044.6|148954.6|149097.2|149006.7|148997|148878.5|429
1616564400000|2021-03-24 05:40:00|149043.8|148953.8|149000.7|148910.7|149104.7|148982.8|148973|148848.5|503
1616564700000|2021-03-24 05:45:00|149009|148919|148984.9|148894.9|149045.9|148925.3|148953.8|148855.2|550
1616565000000|2021-03-24 05:50:00|148983.8|148893.8|148991.9|148901.9|149024.1|148910.9|148854.2|148761.3|538
1616565300000|2021-03-24 05:55:00|149018.9|148888.9|148965.6|148875.6|149090.5|148967.6|148952.5|148860.7|473
1616565600000|2021-03-24 06:00:00|148964.5|148874.5|148954.2|148864.2|149009.3|148919.3|148907.6|148752.5|617
1616565900000|2021-03-24 06:05:00|148953.1|148863.1|148982.2|148852.2|149091.4|148980.7|148946.3|148830.8|606
1616566200000|2021-03-24 06:10:00|148981.3|148851.3|148949.5|148819.5|149034.5|148919.6|148945.9|148815.9|638
1616566500000|2021-03-24 06:15:00|148960.5|148830.5|148842.5|148712.5|148994.5|148864.5|148802|148672|661
1616566800000|2021-03-24 06:20:00|148835.8|148705.8|148829.9|148699.9|148857.7|148727.7|148805.9|148675.9|461
1616567100000|2021-03-24 06:25:00|148828.7|148698.7|148827.6|148697.6|148866.6|148736.6|148721.5|148610.9|566
1616567400000|2021-03-24 06:30:00|148824.4|148694.4|148693.2|148563.2|148827.2|148698.4|148621.1|148491.1|547
1616567700000|2021-03-24 06:35:00|148691.7|148561.7|148687.5|148597.5|148788.3|148658.3|148620.2|148501.4|634
1616568000000|2021-03-24 06:40:00|148686.8|148596.8|148609.1|148519.1|148719.3|148627.5|148609.1|148495.1|500
1616568300000|2021-03-24 06:45:00|148608|148518|148460.6|148370.6|148609|148519|148441.9|148313.1|653
1616568600000|2021-03-24 06:50:00|148460.2|148370.2|148460|148330|148491|148380|148393.5|148291.3|575
1616568900000|2021-03-24 06:55:00|148463.8|148333.8|148493|148403|148522|148421.5|148445.4|148315.4|511
1616569200000|2021-03-24 07:00:00|148486.9|148396.9|148318.8|148228.8|148507.3|148401.4|148190.2|148060.2|782
1616569500000|2021-03-24 07:05:00|148318.7|148228.7|148393.9|148303.9|148400.6|148303.9|148089.9|147937.2|914
1616569800000|2021-03-24 07:10:00|148385.4|148295.4|148431|148301|148608.8|148503|148348.7|148196.3|704
1616570100000|2021-03-24 07:15:00|148430.8|148300.8|148582|148492|148603.1|148498.1|148307.5|148167.6|732
1616570400000|2021-03-24 07:20:00|148587|148497|148784|148694|148827.8|148720.4|148495.6|148311.9|866
1616570700000|2021-03-24 07:25:00|148781.9|148691.9|149013.9|148923.9|149026.3|148936.3|148708.8|148608.6|734
1616571000000|2021-03-24 07:30:00|149012.1|148922.1|148825.3|148735.3|149016.4|148926.4|148810.1|148720.1|826
1616571300000|2021-03-24 07:35:00|148825.2|148735.2|148651.5|148561.5|148836.7|148746.7|148498.1|148394.1|783
1616571600000|2021-03-24 07:40:00|148648.9|148558.9|148835.1|148745.1|148852.4|148762.4|148648.7|148548.1|709
1616571900000|2021-03-24 07:45:00|148834.2|148744.2|148708|148618|148924.3|148834.3|148704.1|148614.1|853
1616572200000|2021-03-24 07:50:00|148707.5|148617.5|148838.1|148748.1|148935.3|148845.3|148663.5|148573.5|825
1616572500000|2021-03-24 07:55:00|148839.1|148749.1|148893.8|148763.8|148943.9|148820.6|148693.1|148603.1|839
1616572800000|2021-03-24 08:00:00|148894.7|148764.7|149060.6|148970.6|149065.3|148975.3|148795.2|148665.2|947
1616573100000|2021-03-24 08:05:00|149061|148971|149029.6|148939.6|149135.3|149045.3|148992.2|148886|781
1616573400000|2021-03-24 08:10:00|149028|148938|148893.2|148803.2|149049.1|148959.1|148861.9|148771.9|1004
1616573700000|2021-03-24 08:15:00|148891.4|148801.4|148704.4|148574.4|148891.4|148801.4|148584.9|148494.9|929
1616574000000|2021-03-24 08:20:00|148704.8|148574.8|148613.8|148523.8|148827.3|148725.3|148613.8|148523.8|923
1616574300000|2021-03-24 08:25:00|148613.9|148523.9|148646.4|148556.4|148701.6|148599.5|148613.8|148523.8|778
1616574600000|2021-03-24 08:30:00|148645.1|148555.1|148506.1|148416.1|148648.3|148558.3|148282.2|148192.2|962
1616574900000|2021-03-24 08:35:00|148502.3|148412.3|148640.5|148550.5|148665.8|148575.8|148430.4|148340.4|801
1616575200000|2021-03-24 08:40:00|148640.2|148550.2|148880.6|148790.6|148919.5|148829.5|148639.1|148549.1|790
1616575500000|2021-03-24 08:45:00|148880.4|148790.4|148638.2|148548.2|148935.2|148845.2|148629.1|148539.1|741
1616575800000|2021-03-24 08:50:00|148635.2|148545.2|148597.5|148507.5|148733.1|148643.1|148552.1|148462.1|869
1616576100000|2021-03-24 08:55:00|148596.8|148506.8|148554.3|148464.3|148596.8|148506.8|148467.2|148377.2|840
1616576400000|2021-03-24 09:00:00|148557|148467|148387.7|148297.7|148755.4|148645.1|148378.7|148288.7|827
1616576700000|2021-03-24 09:05:00|148387.6|148297.6|148310.2|148220.2|148412.1|148322.1|148273.3|148183.3|751
1616577000000|2021-03-24 09:10:00|148310.5|148220.5|148142.6|148052.6|148310.5|148220.5|148009.3|147919.3|845
1616577300000|2021-03-24 09:15:00|148141.5|148051.5|147946.1|147856.1|148148.5|148058.5|147901.8|147809|759
1616577600000|2021-03-24 09:20:00|147942.8|147852.8|147908.4|147818.4|148040.1|147950.1|147777.8|147680.5|803
1616577900000|2021-03-24 09:25:00|147907.9|147817.9|147906.3|147816.3|147931.4|147841.4|147862.4|147772.4|628
1616578200000|2021-03-24 09:30:00|147900.4|147810.4|148030.8|147940.8|148059.8|147969.8|147871.7|147781.7|844
1616578500000|2021-03-24 09:35:00|148027|147937|148187.1|148097.1|148213.2|148122.2|148016.2|147926.2|840
1616578800000|2021-03-24 09:40:00|148185.7|148095.7|148153.7|148063.7|148194.6|148104.6|148047.6|147957.6|754
1616579100000|2021-03-24 09:45:00|148154.1|148064.1|148085.4|147995.4|148257.3|148167.3|148077.5|147987.5|697
1616579400000|2021-03-24 09:50:00|148071.3|147981.3|148184.5|148094.5|148252.7|148151.1|147982.9|147892.9|792
1616579700000|2021-03-24 09:55:00|148181|148091|148100.2|148010.2|148223.4|148133.4|148072.4|147982.4|828
1616580000000|2021-03-24 10:00:00|148099.8|148009.8|147860.8|147770.8|148108.7|148018.7|147817.6|147727.6|834
1616580300000|2021-03-24 10:05:00|147861.1|147771.1|147947.5|147857.5|147966|147876|147844.5|147754.5|847
1616580600000|2021-03-24 10:10:00|147949.4|147859.4|147986.3|147896.3|148030.7|147940.7|147929.4|147839.4|862
1616580900000|2021-03-24 10:15:00|147985.9|147895.9|147820|147730|148037.5|147947.5|147803.2|147713.2|861
1616581200000|2021-03-24 10:20:00|147820.1|147730.1|147888.5|147798.5|147942.8|147852.8|147803.4|147713.4|690
1616581500000|2021-03-24 10:25:00|147888.4|147798.4|148031.4|147941.4|148099.9|148009.9|147887.4|147797.4|790
1616581800000|2021-03-24 10:30:00|148031.5|147941.5|147941.5|147851.5|148059.3|147969.3|147918.6|147828.6|980
1616582100000|2021-03-24 10:35:00|147935.9|147845.9|148021.1|147931.1|148028.8|147938.8|147875.8|147785.8|815
1616582400000|2021-03-24 10:40:00|148020|147930|147959.6|147869.6|148073.2|147983.2|147910.3|147820.3|733
1616582700000|2021-03-24 10:45:00|147957.8|147867.8|147913.2|147823.2|148024.6|147934.6|147887.5|147797.5|738
1616583000000|2021-03-24 10:50:00|147913|147823|148005|147915|148083.1|147993.1|147873.5|147783.5|747
1616583300000|2021-03-24 10:55:00|148005.8|147915.8|147928.5|147838.5|148006.1|147916.1|147871.6|147781.6|725
1616583600000|2021-03-24 11:00:00|147928.6|147838.6|147883.8|147793.8|148057.3|147967.3|147876.6|147786.6|869
1616583900000|2021-03-24 11:05:00|147881.8|147791.8|147805.9|147715.9|147886.7|147796.7|147695.4|147605.4|753
1616584200000|2021-03-24 11:10:00|147806.7|147716.7|147723.7|147633.7|147866|147776|147702.6|147612.6|783
1616584500000|2021-03-24 11:15:00|147721.7|147631.7|147696.1|147606.1|147827.2|147737.2|147675.5|147585.5|775
1616584800000|2021-03-24 11:20:00|147696.3|147606.3|147619.9|147529.9|147780|147690|147579.2|147489.2|729
1616585100000|2021-03-24 11:25:00|147620.5|147530.5|147787.5|147697.5|147832.6|147742.6|147607.9|147517.9|680
1616585400000|2021-03-24 11:30:00|147785.5|147695.5|147715.5|147625.5|147838.8|147748.8|147676.8|147586.8|659
1616585700000|2021-03-24 11:35:00|147714.5|147624.5|147710.9|147620.9|147743.5|147653.5|147606.9|147516.9|644
1616586000000|2021-03-24 11:40:00|147710.4|147620.4|147786.9|147696.9|147879.5|147789.5|147690|147600|712
1616586300000|2021-03-24 11:45:00|147786.6|147696.6|147855.4|147765.4|147866.4|147776.4|147753.7|147663.7|638
1616586600000|2021-03-24 11:50:00|147855|147765|147914.4|147824.4|147936.2|147846.2|147802|147712|707
1616586900000|2021-03-24 11:55:00|147915.6|147825.6|147966.1|147876.1|147976|147886|147890.6|147800.6|629
1616587200000|2021-03-24 12:00:00|147968.4|147878.4|147779.2|147689.2|147977.9|147887.9|147753.7|147663.7|716
1616587500000|2021-03-24 12:05:00|147778.4|147688.4|147693.8|147603.8|147778.9|147688.9|147674.6|147584.6|788
1616587800000|2021-03-24 12:10:00|147693.9|147603.9|147796.5|147706.5|147838.8|147748.8|147593.7|147503.7|882
1616588100000|2021-03-24 12:15:00|147798|147708|147817|147727|147875.2|147785.2|147777.7|147687.7|894
1616588400000|2021-03-24 12:20:00|147819.2|147729.2|147731.2|147641.2|147822.1|147732.1|147679.1|147589.1|854
1616588700000|2021-03-24 12:25:00|147731.7|147641.7|147791.2|147549.2|147797.2|147643.1|147567.3|147459.4|862
1616589000000|2021-03-24 12:30:00|147786.1|147544.1|147730|147640|147861|147771|147676.5|147509.7|873
1616589300000|2021-03-24 12:35:00|147730.3|147640.3|147737.1|147647.1|147772.5|147682.5|147709.9|147619.9|854
1616589600000|2021-03-24 12:40:00|147737.7|147647.7|148004.7|147914.7|148004.7|147914.7|147726|147636|809
1616589900000|2021-03-24 12:45:00|148002.8|147912.8|148161.8|148071.8|148263.8|148173.8|148000.9|147910.9|826
1616590200000|2021-03-24 12:50:00|148165|148075|148005.7|147915.7|148165|148075|147976.7|147886.7|838
1616590500000|2021-03-24 12:55:00|148004.3|147914.3|148038.9|147948.9|148065.2|147975.2|147975.3|147885.3|683
1616590800000|2021-03-24 13:00:00|148039.3|147949.3|148272.8|148182.8|148275.5|148185.5|148035.8|147945.8|825
1616591100000|2021-03-24 13:05:00|148271.5|148181.5|148304.7|148214.7|148371.7|148281.7|148193.7|148103.7|792
1616591400000|2021-03-24 13:10:00|148304.6|148214.6|148229.8|148139.8|148373.3|148283.3|148223.2|148133.2|698
1616591700000|2021-03-24 13:15:00|148222.1|148132.1|148230.7|148140.7|148338.5|148248.5|148209.9|148119.9|852
1616592000000|2021-03-24 13:20:00|148230.6|148140.6|148380.1|148290.1|148384.2|148294.2|148207.3|148117.3|788
1616592300000|2021-03-24 13:25:00|148382|148292|148309|148219|148410.7|148320.7|148227.9|148137.9|811
1616592600000|2021-03-24 13:30:00|148308.3|148218.3|148267.1|148177.1|148308.3|148218.3|148126.1|148036.1|745
1616592900000|2021-03-24 13:35:00|148267.3|148177.3|148291.1|148201.1|148388.9|148298.9|148194.4|148104.4|762
1616593200000|2021-03-24 13:40:00|148287.4|148197.4|148358.4|148228.4|148448.9|148338.2|148240.4|148150.4|954
1616593500000|2021-03-24 13:45:00|148355.4|148225.4|148476.3|148386.3|148518.8|148428.8|148256.2|148166.2|915
1616593800000|2021-03-24 13:50:00|148479.6|148389.6|148594.6|148504.6|148648.1|148558.1|148422.5|148332.5|907
1616594100000|2021-03-24 13:55:00|148592.5|148502.5|148473.8|148383.8|148607.3|148517.3|148422.9|148332.9|800
1616594400000|2021-03-24 14:00:00|148477.5|148387.5|148460.6|148370.6|148538|148448|148299.9|148209.9|913
1616594700000|2021-03-24 14:05:00|148457.2|148367.2|148613.5|148523.5|148701.3|148611.3|148414.9|148324.9|862
1616595000000|2021-03-24 14:10:00|148613.1|148523.1|148612|148522|148625|148535|148534|148444|876
1616595300000|2021-03-24 14:15:00|148611.4|148521.4|148999.4|148909.4|149013.9|148923.9|148607.7|148517.7|890
1616595600000|2021-03-24 14:20:00|148999.6|148909.6|149055.9|148965.9|149055.9|148965.9|148892.6|148802.6|922
1616595900000|2021-03-24 14:25:00|149055.4|148965.4|148737|148647|149085.2|148995.2|148724|148634|904
1616596200000|2021-03-24 14:30:00|148737.6|148647.6|148891.3|148801.3|148925.5|148835.5|148724.6|148634.6|879
1616596500000|2021-03-24 14:35:00|148892|148802|148936.8|148846.8|148951.3|148861.3|148766.7|148676.7|896
1616596800000|2021-03-24 14:40:00|148936.1|148846.1|148863.4|148773.4|148949.4|148859.4|148779.1|148689.1|792
1616597100000|2021-03-24 14:45:00|148862.6|148772.6|148640.7|148550.7|148863.5|148773.5|148617.9|148527.9|865
1616597400000|2021-03-24 14:50:00|148641.8|148551.8|148672.5|148582.5|148792.1|148702.1|148624|148534|825
1616597700000|2021-03-24 14:55:00|148672|148582|148529.5|148439.5|148697.7|148607.7|148515.4|148425.4|803
1616598000000|2021-03-24 15:00:00|148525.4|148435.4|148472|148382|148653.6|148563.6|148404.8|148314.8|926
1616598300000|2021-03-24 15:05:00|148471.4|148381.4|148536.9|148446.9|148541.5|148451.5|148398.8|148308.8|810
1616598600000|2021-03-24 15:10:00|148537.1|148447.1|148469.9|148379.9|148580.7|148490.7|148395.2|148305.2|829
1616598900000|2021-03-24 15:15:00|148440.2|148350.2|148444.5|148354.5|148538.3|148448.3|148400.5|148310.5|877
1616599200000|2021-03-24 15:20:00|148445|148355|148428.8|148338.8|148505.3|148415.3|148404.4|148314.4|796
1616599500000|2021-03-24 15:25:00|148425|148335|148533.9|148443.9|148554.6|148464.6|148413.1|148323.1|860
1616599800000|2021-03-24 15:30:00|148535.7|148445.7|148588.8|148498.8|148633|148543|148524|148434|860
1616600100000|2021-03-24 15:35:00|148582.4|148492.4|148599.5|148509.5|148612.7|148522.7|148527.3|148437.3|872
1616600400000|2021-03-24 15:40:00|148594.9|148504.9|148570.7|148480.7|148685.6|148595.6|148556.5|148466.5|901
1616600700000|2021-03-24 15:45:00|148571|148481|148526.5|148436.5|148571.9|148481.9|148447.9|148357.9|956
1616601000000|2021-03-24 15:50:00|148520.4|148430.4|148777.2|148687.2|148784.7|148694.7|148512|148422|889
1616601300000|2021-03-24 15:55:00|148775.9|148685.9|148794.6|148704.6|148869.2|148779.2|148749.5|148659.5|895
1616601600000|2021-03-24 16:00:00|148792.3|148702.3|148741.7|148651.7|148854.9|148764.9|148723|148633|972
1616601900000|2021-03-24 16:05:00|148739.4|148649.4|148684.2|148594.2|148793|148703|148681.6|148591.6|876
1616602200000|2021-03-24 16:10:00|148684.7|148594.7|148720.8|148630.8|148732.5|148642.5|148683.4|148593.4|860
1616602500000|2021-03-24 16:15:00|148720.1|148630.1|148648.9|148558.9|148736.4|148646.4|148637.5|148547.5|812
1616602800000|2021-03-24 16:20:00|148643.3|148553.3|148647.8|148557.8|148655.4|148565.4|148596.8|148506.8|773
1616603100000|2021-03-24 16:25:00|148648|148558|148610.9|148520.9|148687.7|148597.7|148607.7|148517.7|883
1616603400000|2021-03-24 16:30:00|148610.4|148520.4|148608.2|148518.2|148654.2|148564.2|148504|148414|866
1616603700000|2021-03-24 16:35:00|148611.7|148521.7|148563.8|148473.8|148625.2|148535.2|148545.5|148443.1|747
1616604000000|2021-03-24 16:40:00|148564.4|148474.4|148536.9|148406.9|148639.7|148526|148482.3|148373.7|700
1616604300000|2021-03-24 16:45:00|148536.8|148406.8|148558.6|148468.6|148580.4|148490.4|148461.4|148349.6|868
1616604600000|2021-03-24 16:50:00|148556.4|148466.4|148658.6|148568.6|148704.8|148599.2|148537.6|148447.6|880
1616604900000|2021-03-24 16:55:00|148661.9|148571.9|148702.3|148612.3|148734.7|148644.7|148504.6|148414.6|947
1616605200000|2021-03-24 17:00:00|148710.1|148620.1|148732|148642|148888.2|148798.2|148702.3|148612.3|998
1616605500000|2021-03-24 17:05:00|148734.3|148644.3|148798|148708|148803.1|148713.1|148695.5|148605.5|880
1616605800000|2021-03-24 17:10:00|148796.4|148706.4|148971|148881|148971|148881|148783.6|148693.6|870
1616606100000|2021-03-24 17:15:00|148971.6|148881.6|149021.3|148931.3|149031.2|148941.2|148967.1|148877.1|626
1616606400000|2021-03-24 17:20:00|149020.7|148930.7|149075.7|148985.7|149107.6|149017.6|148963.7|148873.7|704
1616606700000|2021-03-24 17:25:00|149075.9|148985.9|149069.2|148979.2|149102|149012|148996.5|148906.5|798
1616607000000|2021-03-24 17:30:00|149068.7|148978.7|149097.4|149007.4|149101.4|149011.4|149011.3|148921.3|571
1616607300000|2021-03-24 17:35:00|149090.1|149000.1|148970.9|148880.9|149100.1|149010.1|148936.4|148846.4|758
1616607600000|2021-03-24 17:40:00|148969.1|148879.1|149101.3|149011.3|149114.9|149024.9|148907.8|148817.8|772
1616607900000|2021-03-24 17:45:00|149101.8|149011.8|149010.1|148920.1|149246.3|149126.9|149010.1|148920.1|891
1616608200000|2021-03-24 17:50:00|149011.5|148921.5|149054|148964|149080.1|148990.1|148962.7|148872.7|796
1616608500000|2021-03-24 17:55:00|149058.1|148968.1|149081.5|148991.5|149096.3|149006.3|148990.3|148900.3|870
1616608800000|2021-03-24 18:00:00|149082.3|148992.3|149104.2|149014.2|149168.1|149078.1|149060.1|148970.1|844
1616609100000|2021-03-24 18:05:00|149106.4|149016.4|149081.2|148991.2|149147.3|149057.3|149060.1|148970.1|885
1616609400000|2021-03-24 18:10:00|149081.1|148991.1|149187.1|149097.1|149228.3|149134.9|149080.7|148990.7|780
1616609700000|2021-03-24 18:15:00|149186.8|149096.8|149085.3|148995.3|149186.9|149096.9|149067.7|148977.7|842
1616610000000|2021-03-24 18:20:00|149086.1|148996.1|149050.8|148960.8|149091.9|149001.9|149037.5|148947.5|736
1616610300000|2021-03-24 18:25:00|149050.6|148960.6|149171.8|149081.8|149173.2|149083.2|149038|148948|776
1616610600000|2021-03-24 18:30:00|149172|149082|149117.8|149027.8|149241.6|149151.6|149103.1|149013.1|772
1616610900000|2021-03-24 18:35:00|149116.7|149026.7|149194.3|149104.3|149207|149117|149080.4|148990.4|866
1616611200000|2021-03-24 18:40:00|149193.2|149103.2|149279|149189|149308.8|149205.1|149191.3|149101.3|791
1616611500000|2021-03-24 18:45:00|149278.4|149188.4|149162.1|149072.1|149288.4|149198.4|149153|149063|712
1616611800000|2021-03-24 18:50:00|149166.7|149076.7|149296.9|149206.9|149296.9|149206.9|149147.3|149057.3|763
1616612100000|2021-03-24 18:55:00|149296.5|149206.5|149297.5|149207.5|149330.4|149240.4|149197.9|149107.9|743
1616612400000|2021-03-24 19:00:00|149298.3|149208.3|149225|149135|149333.9|149243.9|149183.9|149093.9|855
1616612700000|2021-03-24 19:05:00|149224.1|149134.1|149321|149231|149343.7|149253.7|149175.1|149085.1|712
1616613000000|2021-03-24 19:10:00|149322.3|149232.3|149331.2|149241.2|149423.3|149333.3|149295.7|149205.7|727
1616613300000|2021-03-24 19:15:00|149329.7|149239.7|149373.8|149283.8|149416|149326|149328.7|149238.7|776
1616613600000|2021-03-24 19:20:00|149372.8|149282.8|149441.8|149351.8|149482|149392|149372.8|149282.8|749
1616613900000|2021-03-24 19:25:00|149441.7|149351.7|149447.9|149357.9|149469.9|149379.9|149328.9|149238.9|747
1616614200000|2021-03-24 19:30:00|149448.1|149358.1|149584.5|149494.5|149662.5|149567.3|149432.9|149342.9|764
1616614500000|2021-03-24 19:35:00|149584.6|149494.6|149568.2|149478.2|149615|149525|149498.3|149408.3|762
1616614800000|2021-03-24 19:40:00|149569.1|149479.1|149694.7|149604.7|149695.5|149605.5|149531.3|149441.3|653
1616615100000|2021-03-24 19:45:00|149700.3|149610.3|149647.9|149557.9|149764.6|149674.6|149563.9|149473.9|783
1616615400000|2021-03-24 19:50:00|149650.3|149560.3|149863.3|149773.3|149868|149778|149642.3|149552.3|724
1616615700000|2021-03-24 19:55:00|149861.4|149771.4|149770.8|149680.8|149884.3|149794.3|149740.5|149650.5|851
1616616000000|2021-03-24 20:00:00|149772.2|149682.2|149809.5|149719.5|149850.4|149760.4|149765.1|149675.1|628
1616616300000|2021-03-24 20:05:00|149809.7|149719.7|149741.1|149651.1|149816.2|149726.2|149668.1|149578.1|703
1616616600000|2021-03-24 20:10:00|149742.5|149652.5|149779.6|149689.6|149805.2|149704.2|149720.6|149630.6|664
1616616900000|2021-03-24 20:15:00|149779.8|149689.8|149804|149714|149869.4|149779.4|149777.8|149684.9|400
1616617200000|2021-03-24 20:20:00|149804.7|149714.7|149812.9|149722.9|149828.2|149738.2|149769.8|149669.1|293
1616617500000|2021-03-24 20:25:00|149810.3|149720.3|149813.4|149683.4|149891.8|149741|149776.5|149653.3|399
1616617800000|2021-03-24 20:30:00|149812.7|149682.7|149841.2|149751.2|149901.6|149782.3|149778.7|149650.8|504
1616618100000|2021-03-24 20:35:00|149842|149712|149893.7|149763.7|150042.4|149925|149832|149711.9|579
1616618400000|2021-03-24 20:40:00|149896.7|149766.7|149846.7|149716.7|150006.9|149885.2|149738.9|149496.9|533
1616618700000|2021-03-24 20:45:00|149836|149706|149836.5|149594.5|150012.7|149881.1|149775.3|149533.3|548
1616619000000|2021-03-24 20:50:00|149836.4|149594.4|149938|149696|150017.9|149775.9|149747|149505|534
1616619300000|2021-03-24 20:55:00|149924|149682|149917.1|149675.1|149947.9|149705.9|149900.3|149658.3|250
1616619600000|2021-03-24 21:00:00|149966.7|149724.7|149947.5|149705.5|149966.7|149724.7|149922.4|149680.4|43
1616619900000|2021-03-24 21:05:00|149946|149704|149952.3|149710.3|149999.7|149757.7|149915.7|149673.7|159
1616620200000|2021-03-24 21:10:00|149941.1|149699.1|149940.7|149698.7|150023.8|149781.8|149924.8|149682.8|128
1616620500000|2021-03-24 21:15:00|149938.9|149696.9|149946.2|149704.2|149973.3|149731.3|149935.1|149693.1|110
1616620800000|2021-03-24 21:20:00|149939.6|149697.6|149962.3|149720.3|150026.1|149784.1|149934|149692|139
1616621100000|2021-03-24 21:25:00|149960.2|149718.2|149936.1|149694.1|149967.9|149725.9|149927.8|149685.8|118
1616621400000|2021-03-24 21:30:00|149949.2|149707.2|149945.4|149703.4|149973|149731|149935.3|149693.3|112
1616621700000|2021-03-24 21:35:00|149945.2|149703.2|149902|149660|149990.9|149748.9|149822.2|149580.2|225
1616622000000|2021-03-24 21:40:00|149899.5|149657.5|149903.6|149661.6|149915.7|149673.7|149886|149644|132
1616622300000|2021-03-24 21:45:00|149898.5|149656.5|149936.2|149694.2|149952.7|149710.7|149870.5|149644.3|195
1616622600000|2021-03-24 21:50:00|149935.2|149693.2|149724.4|149482.4|149945.2|149703.2|149632.9|149390.9|437
1616622900000|2021-03-24 21:55:00|149726.3|149484.3|149498.3|149256.3|149883.7|149641.7|148909.2|148667.2|333
1616623200000|2021-03-24 22:00:00|149505.2|149263.2|149282|149040|149589.5|149347.5|149282|149040|125
1616623500000|2021-03-24 22:05:00|149311.4|149069.4|149908|149666|149962.1|149720.1|149311.4|149069.4|749
1616623800000|2021-03-24 22:10:00|149900.3|149658.3|149903.2|149661.2|149970.3|149728.3|149877.1|149635.1|365
1616624100000|2021-03-24 22:15:00|149913.5|149671.5|149918.6|149676.6|149947.3|149705.3|149885.8|149643.8|206
1616624400000|2021-03-24 22:20:00|149919.1|149677.1|149929.1|149687.1|149957.5|149715.5|149888.6|149646.6|283
1616624700000|2021-03-24 22:25:00|149912.7|149670.7|149892.7|149650.7|149948.2|149706.2|149881.4|149642.5|370
1616625000000|2021-03-24 22:30:00|149896.6|149654.6|149974|149732|149984|149742|149856.8|149614.8|279
1616625300000|2021-03-24 22:35:00|149909.1|149667.1|149906.4|149664.4|149978.5|149736.5|149865.7|149623.7|312
1616625600000|2021-03-24 22:40:00|149906.5|149664.5|149902.2|149660.2|149939|149713.9|149852.3|149610.3|282
1616625900000|2021-03-24 22:45:00|149898.4|149656.4|149671.7|149541.7|149980|149738|149671.6|149481.5|325
1616626200000|2021-03-24 22:50:00|149732|149490|149719.5|149500.5|149744.8|149564.1|149638.1|149475.3|432
1616626500000|2021-03-24 22:55:00|149722.4|149480.4|149656.3|149526.3|149735|149559.7|149634.7|149466.4|336
1616626800000|2021-03-24 23:00:00|149656.8|149526.8|149668.9|149538.9|149754.5|149555.8|149647.5|149473.7|292
1616627100000|2021-03-24 23:05:00|149669|149539|149645.2|149515.2|149733.8|149560.3|149613.9|149458|345
1616627400000|2021-03-24 23:10:00|149644.9|149514.9|149651.4|149521.4|149707.6|149557.6|149620.3|149468|351
1616627700000|2021-03-24 23:15:00|149653.3|149523.3|149651.2|149521.2|149716.9|149558.1|149618.9|149503|307
1616628000000|2021-03-24 23:20:00|149639.4|149509.4|149659.3|149529.3|149733|149557.7|149633.5|149483.1|259
1616628300000|2021-03-24 23:25:00|149665.1|149535.1|149655.2|149525.2|149734|149571|149617.5|149492|458
1616628600000|2021-03-24 23:30:00|149660.3|149530.3|149676.4|149546.4|149733|149564.1|149622|149491|320
1616628900000|2021-03-24 23:35:00|149655.4|149565.4|149808.8|149578.2|149833|149646.4|149648.7|149528.4|428
1616629200000|2021-03-24 23:40:00|149820.3|149577.9|149840.7|149637.4|149911.5|149724.2|149777.3|149567.6|537
1616629500000|2021-03-24 23:45:00|149797.5|149667.5|149803|149599.4|149899.3|149719.2|149735.2|149558.7|363
1616629800000|2021-03-24 23:50:00|149818.1|149599.3|149690.6|149560.6|149857.5|149664.7|149656|149543.9|427
1616630100000|2021-03-24 23:55:00|149693.7|149563.7|149608.4|149478.4|149753.3|149574.4|149562.3|149424.7|358
1616630400000|2021-03-25 00:00:00|149565.4|149435.4|149516.4|149386.4|149600.3|149435.4|149471|149306.7|472
1616630700000|2021-03-25 00:05:00|149516.1|149386.1|149542.6|149412.6|149608.4|149441.5|149480.2|149300|403
1616631000000|2021-03-25 00:10:00|149549.6|149419.6|149498.1|149368.1|149564.7|149441.7|149476.2|149299.8|423
1616631300000|2021-03-25 00:15:00|149498|149368|149491.1|149361.1|149564.6|149381.2|149463.7|149289.6|407
1616631600000|2021-03-25 00:20:00|149491.3|149361.3|149539.2|149334.5|149588.2|149394|149460.7|149286.4|373
1616631900000|2021-03-25 00:25:00|149546|149330.5|149556.3|149328.1|149578.3|149385|149468.7|149296.1|486
1616632200000|2021-03-25 00:30:00|149564.9|149322.9|149566.1|149324.1|149575.5|149385.3|149441.9|149271|455
1616632500000|2021-03-25 00:35:00|149564.3|149322.3|149493.3|149251.3|149567.7|149392.2|149472.3|149230.6|464
1616632800000|2021-03-25 00:40:00|149500.6|149258.6|149436.2|149215|149506|149299.6|149350.1|149170|646
1616633100000|2021-03-25 00:45:00|149437.8|149214.3|149449.1|149224.7|149483|149297.5|149345.6|149187.8|583
1616633400000|2021-03-25 00:50:00|149443.8|149226.7|149413.2|149283.2|149473.7|149283.2|149322.6|149178.9|476
1616633700000|2021-03-25 00:55:00|149385.8|149255.8|149356.6|149226.6|149414.6|149262.1|149308.7|149169.9|426
1616634000000|2021-03-25 01:00:00|149354.5|149224.5|149359.3|149229.3|149409.8|149242.1|149318.7|149179.3|294
1616634300000|2021-03-25 01:05:00|149360.7|149230.7|149338.7|149208.7|149453.7|149268.6|149334.6|149194.1|418
1616634600000|2021-03-25 01:10:00|149339.2|149209.2|149426.5|149219.1|149473.5|149270.9|149336.2|149188.2|499
1616634900000|2021-03-25 01:15:00|149440.2|149217|149463|149257|149501.9|149307|149366.5|149217|595
1616635200000|2021-03-25 01:20:00|149468|149251.5|149412.4|149282.4|149491.8|149307.4|149361|149202.6|519
1616635500000|2021-03-25 01:25:00|149411.4|149281.4|149366.3|149236.3|149488.9|149308.1|149361.1|149218.6|355
1616635800000|2021-03-25 01:30:00|149367.3|149237.3|149659|149442.5|149678.9|149480.5|149363.7|149174.2|597
1616636100000|2021-03-25 01:35:00|149659.2|149442.2|149710|149580|149785.1|149598.1|149642.8|149438.3|637
1616636400000|2021-03-25 01:40:00|149744.5|149542.7|149749|149511.1|149782.2|149588.6|149682.4|149500.6|519
1616636700000|2021-03-25 01:45:00|149749.1|149511|149718.9|149588.9|149804.2|149614.4|149692.3|149498.5|551
1616637000000|2021-03-25 01:50:00|149765.6|149543.5|149734.4|149604.4|149792.7|149610.4|149714.1|149472.1|447
1616637300000|2021-03-25 01:55:00|149729.5|149599.5|149761.5|149533.3|149788.5|149619.9|149714.3|149513.5|432
1616637600000|2021-03-25 02:00:00|149762.3|149536.5|149738.4|149528|149782.7|149592.3|149682.3|149454.4|659
1616637900000|2021-03-25 02:05:00|149736|149527.3|149520.1|149278.1|149740.1|149545.1|149509.6|149275.9|550
1616638200000|2021-03-25 02:10:00|149503.1|149261.1|149308.5|149218.5|149512.7|149287.7|149301|149184.2|577
1616638500000|2021-03-25 02:15:00|149305.9|149215.9|149282.5|149192.5|149321.4|149217.1|149272.1|149161|405
1616638800000|2021-03-25 02:20:00|149283.7|149193.7|149368.6|149238.6|149375.5|149261.8|149253.7|149163.7|475
1616639100000|2021-03-25 02:25:00|149369.8|149239.8|149391.9|149261.9|149402.7|149292.1|149347.2|149234.9|325
1616639400000|2021-03-25 02:30:00|149390.9|149260.9|149407|149277|149475|149305.4|149374.3|149213.9|327
1616639700000|2021-03-25 02:35:00|149406.9|149276.9|149469.1|149260.1|149486.3|149316.8|149378.2|149213.8|363
1616640000000|2021-03-25 02:40:00|149481.7|149249|149441.4|149311.4|149495.4|149315.1|149395.6|149230|314
1616640300000|2021-03-25 02:45:00|149437.4|149307.4|149420.3|149290.3|149501.8|149315.6|149417.2|149238.6|317
1616640600000|2021-03-25 02:50:00|149421.6|149291.6|149416.2|149286.2|149491.4|149309.5|149398.4|149227.2|325
1616640900000|2021-03-25 02:55:00|149417.3|149287.3|149332|149202|149475.3|149298.4|149297.4|149165.2|370
1616641200000|2021-03-25 03:00:00|149332.4|149202.4|149340.2|149250.2|149430.7|149262.4|149324.4|149166.8|489
1616641500000|2021-03-25 03:05:00|149341.5|149251.5|149365.2|149235.2|149414.3|149259.2|149314|149202.6|330
1616641800000|2021-03-25 03:10:00|149368.4|149238.4|149362.1|149232.1|149368.4|149238.4|149351|149221|168
1616642100000|2021-03-25 03:15:00|149362.7|149232.7|149362.2|149232.2|149363|149233|149336.4|149206.4|225
1616642400000|2021-03-25 03:20:00|149361|149231|149354.1|149224.1|149386.6|149239|149347.5|149176.6|181
1616642700000|2021-03-25 03:25:00|149350|149220|149365.9|149235.9|149397.1|149267.1|149343|149213|253
1616643000000|2021-03-25 03:30:00|149365.7|149235.7|149361.4|149231.4|149401.7|149271.7|149346.8|149216.8|320
1616643300000|2021-03-25 03:35:00|149356.4|149226.4|149435.2|149305.2|149485.5|149320.9|149310.4|149208.1|451
1616643600000|2021-03-25 03:40:00|149470.7|149261.3|149418.6|149288.6|149482.8|149322.8|149387.5|149215.2|387
1616643900000|2021-03-25 03:45:00|149419.6|149289.6|149456.5|149326.5|149508.1|149354.6|149383|149204.5|507
1616644200000|2021-03-25 03:50:00|149455.8|149325.8|149336.5|149206.5|149455.8|149325.8|149314.3|149202.9|436
1616644500000|2021-03-25 03:55:00|149340.3|149210.3|149468.5|149226.5|149487.8|149292.3|149335.9|149198.8|499
1616644800000|2021-03-25 04:00:00|149462|149226.7|149328.3|149238.3|149500.5|149316.9|149302.8|149166.8|433
1616645100000|2021-03-25 04:05:00|149327.8|149237.8|149363.5|149233.5|149401.8|149271.8|149314|149212|280
1616645400000|2021-03-25 04:10:00|149363.3|149233.3|149321.5|149231.5|149421.6|149270.9|149310.3|149194.3|436
1616645700000|2021-03-25 04:15:00|149320.2|149230.2|149373.8|149243.8|149457.4|149300.5|149319.5|149210.4|348
1616646000000|2021-03-25 04:20:00|149372.9|149242.9|149378.3|149248.3|149458.8|149293.2|149318.4|149197.1|370
1616646300000|2021-03-25 04:25:00|149381.4|149251.4|149431.9|149198.9|149445.5|149270.5|149316.3|149198.9|300
1616646600000|2021-03-25 04:30:00|149352.5|149262.5|149357.8|149227.8|149420.9|149265|149315.7|149184.4|247
1616646900000|2021-03-25 04:35:00|149334.1|149244.1|149343.8|149253.8|149422.7|149291.4|149326.5|149183.1|266
1616647200000|2021-03-25 04:40:00|149343.1|149253.1|149352.1|149262.1|149379.1|149269.1|149320.7|149207.9|259
1616647500000|2021-03-25 04:45:00|149352.5|149262.5|149389.7|149259.7|149482.3|149315.4|149346.8|149196.5|272
1616647800000|2021-03-25 04:50:00|149397.9|149267.9|149417.4|149287.4|149486.5|149325.6|149373.3|149229.7|270
1616648100000|2021-03-25 04:55:00|149417.6|149287.6|149382|149252|149475.9|149306.6|149349.3|149185.3|238
1616648400000|2021-03-25 05:00:00|149437.1|149195.1|149470.3|149228.3|149497.6|149312.8|149349.7|149195.1|469
1616648700000|2021-03-25 05:05:00|149466.8|149224.8|149347.1|149257.1|149493.6|149316|149334.6|149212|343
1616649000000|2021-03-25 05:10:00|149347|149257|149359|149229|149377|149269.1|149338.1|149226.7|276
1616649300000|2021-03-25 05:15:00|149358.1|149228.1|149367.4|149237.4|149385.5|149265.5|149335.9|149211.5|267
1616649600000|2021-03-25 05:20:00|149367.6|149237.6|149327.6|149237.6|149374.1|149262.9|149309.8|149205.7|278
1616649900000|2021-03-25 05:25:00|149326.8|149236.8|149332|149242|149359.8|149263.2|149311.2|149198.7|375
1616650200000|2021-03-25 05:30:00|149349|149219|149346|149216|149362.5|149257.6|149311.2|149201.3|414
1616650500000|2021-03-25 05:35:00|149346.5|149216.5|149343.5|149253.5|149364|149253.5|149307.3|149205.1|435
1616650800000|2021-03-25 05:40:00|149342.7|149252.7|149321.2|149231.2|149366.8|149260|149300.2|149202.7|418
1616651100000|2021-03-25 05:45:00|149321|149231|149389.4|149259.4|149436.8|149280.7|149308.6|149187.8|450
1616651400000|2021-03-25 05:50:00|149383.6|149253.6|149376.6|149246.6|149388.1|149279.5|149340|149229.1|317
1616651700000|2021-03-25 05:55:00|149376.7|149246.7|149418.2|149288.2|149450.9|149288.2|149355.6|149198.9|407
1616652000000|2021-03-25 06:00:00|149415.8|149285.8|149405.7|149315.7|149503.9|149371.6|149361|149247.1|529
1616652300000|2021-03-25 06:05:00|149405.3|149315.3|149452.6|149322.6|149464.2|149351|149390|149298.4|354
1616652600000|2021-03-25 06:10:00|149448.4|149318.4|149460.1|149330.1|149477.9|149347.9|149391.5|149288.9|402
1616652900000|2021-03-25 06:15:00|149461.4|149331.4|149449.5|149319.5|149501.1|149371.1|149429.4|149299.4|604
1616653200000|2021-03-25 06:20:00|149453|149323|149502.9|149412.9|149548.2|149446.4|149437.5|149320.3|514
1616653500000|2021-03-25 06:25:00|149493.3|149403.3|149484.1|149394.1|149522.6|149427.2|149447|149346.3|518
1616653800000|2021-03-25 06:30:00|149484.6|149394.6|149460.6|149370.6|149513.5|149405.2|149446.3|149327|444
1616654100000|2021-03-25 06:35:00|149459.6|149369.6|149590.9|149500.9|149629.5|149521.4|149444.4|149336.8|570
1616654400000|2021-03-25 06:40:00|149591.9|149501.9|149706.5|149576.5|149731.4|149601.4|149588.7|149498.7|443
1616654700000|2021-03-25 06:45:00|149704.7|149574.7|149664.1|149534.1|149718.3|149591.1|149653.2|149534.1|606
1616655000000|2021-03-25 06:50:00|149664|149534|149651.6|149521.6|149702.8|149572.8|149634.3|149517.2|390
1616655300000|2021-03-25 06:55:00|149651.3|149521.3|149697.3|149567.3|149834.7|149682.5|149617.5|149454|608
1616655600000|2021-03-25 07:00:00|149692.9|149562.9|149559.9|149469.9|149809.7|149679.7|149546.6|149416.6|817
1616655900000|2021-03-25 07:05:00|149560.1|149470.1|149378.6|149248.6|149586.9|149472.3|149310.5|149207|751
1616656200000|2021-03-25 07:10:00|149379.1|149249.1|149525.8|149435.8|149649.7|149533.3|149346|149227.8|770
1616656500000|2021-03-25 07:15:00|149531|149441|149582.3|149492.3|149625.8|149533.1|149515|149425|808
1616656800000|2021-03-25 07:20:00|149567.9|149477.9|149364.9|149274.9|149587|149479.8|149362.5|149272.5|716
1616657100000|2021-03-25 07:25:00|149365.2|149275.2|149323.5|149233.5|149408.8|149318.8|149317.6|149227.6|706
1616657400000|2021-03-25 07:30:00|149322.8|149232.8|149499.8|149409.8|149518.3|149428.3|149322.8|149232.8|722
1616657700000|2021-03-25 07:35:00|149497.5|149407.5|149407.8|149317.8|149632.2|149542.2|149397.5|149307.5|804
1616658000000|2021-03-25 07:40:00|149408.3|149318.3|149388.7|149298.7|149478.4|149388.4|149373|149283|675
1616658300000|2021-03-25 07:45:00|149387.7|149297.7|149470.9|149380.9|149473.6|149383.6|149387.7|149297.7|520
1616658600000|2021-03-25 07:50:00|149471|149381|149478.9|149388.9|149528|149438|149426.3|149336.3|602
1616658900000|2021-03-25 07:55:00|149477.6|149387.6|149695.1|149605.1|149717.2|149627.2|149475.8|149385.8|734
1616659200000|2021-03-25 08:00:00|149695.6|149605.6|149890.9|149800.9|149978|149888|149695.6|149605.6|860
1616659500000|2021-03-25 08:05:00|149875.8|149785.8|149811|149721|149915.5|149825.5|149708.7|149618.7|768
1616659800000|2021-03-25 08:10:00|149810.7|149720.7|149792.8|149702.8|149881.5|149791.5|149673.3|149583.3|700
1616660100000|2021-03-25 08:15:00|149793.9|149703.9|149615.2|149525.2|149833.1|149743.1|149566.9|149476.9|744
1616660400000|2021-03-25 08:20:00|149615.3|149525.3|149489.6|149399.6|149735|149645|149482.8|149392.8|842
1616660700000|2021-03-25 08:25:00|149488.7|149398.7|149518.7|149428.7|149558|149468|149474.8|149384.8|894
1616661000000|2021-03-25 08:30:00|149519.3|149429.3|149220.5|149130.5|149524.5|149434.5|149137.8|149047.8|759
1616661300000|2021-03-25 08:35:00|149220.6|149130.6|149421.3|149331.3|149425|149335|149152|149062|711
1616661600000|2021-03-25 08:40:00|149420.3|149330.3|149466.7|149376.7|149508.7|149418.7|149417|149327|631
1616661900000|2021-03-25 08:45:00|149466.8|149376.8|149558.7|149468.7|149622.4|149532.4|149462.7|149357.9|629
1616662200000|2021-03-25 08:50:00|149557.3|149467.3|149661.7|149571.7|149684.7|149594.7|149554.9|149464.9|485
1616662500000|2021-03-25 08:55:00|149661.4|149571.4|149690.1|149600.1|149831.2|149741.2|149650.5|149560.5|728
1616662800000|2021-03-25 09:00:00|149693.5|149603.5|149688.6|149598.6|149725.3|149635.3|149593|149503|596
1616663100000|2021-03-25 09:05:00|149687.5|149597.5|149518.7|149428.7|149693.2|149603.2|149496.9|149406.9|780
1616663400000|2021-03-25 09:10:00|149519.4|149429.4|149277.1|149187.1|149536.6|149446.6|149263.5|149173.5|786
1616663700000|2021-03-25 09:15:00|149276.4|149186.4|149297.8|149207.8|149365|149275|149267.7|149177.7|643
1616664000000|2021-03-25 09:20:00|149300.7|149210.7|149399.5|149309.5|149441.3|149351.3|149281|149191|629
1616664300000|2021-03-25 09:25:00|149404.2|149314.2|149374.3|149284.3|149432.4|149342.4|149324.9|149234.9|552
1616664600000|2021-03-25 09:30:00|149375.1|149285.1|149202.7|149072.7|149390.7|149300.7|149120|149030|808
1616664900000|2021-03-25 09:35:00|149196.5|149066.5|149236.5|149146.5|149318.6|149228.6|149130.2|149025.4|796
1616665200000|2021-03-25 09:40:00|149237.9|149147.9|149408.9|149318.9|149529.1|149439.1|149235.1|149145.1|578
1616665500000|2021-03-25 09:45:00|149406.1|149316.1|149396.6|149306.6|149464|149374|149373.4|149283.4|663
1616665800000|2021-03-25 09:50:00|149395.5|149305.5|149272|149182|149455.5|149365.5|149268.2|149178.2|771
1616666100000|2021-03-25 09:55:00|149275.5|149185.5|149200.4|149110.4|149319.2|149229.2|149168.8|149078.8|764
1616666400000|2021-03-25 10:00:00|149199.2|149109.2|149092.7|149002.7|149250.7|149160.7|149083.5|148993.5|772
1616666700000|2021-03-25 10:05:00|149096.7|149006.7|148921.6|148831.6|149118.2|149028.2|148919.8|148829.8|801
1616667000000|2021-03-25 10:10:00|148919.8|148829.8|148819.5|148729.5|148989.5|148899.5|148810.6|148720.6|749
1616667300000|2021-03-25 10:15:00|148820|148730|148893.1|148803.1|149018|148928|148806.9|148716.9|745
1616667600000|2021-03-25 10:20:00|148891.9|148801.9|148735.2|148645.2|148895|148805|148649.4|148559.4|797
1616667900000|2021-03-25 10:25:00|148735.3|148645.3|148828.5|148738.5|148858.8|148768.8|148708.3|148618.3|635
1616668200000|2021-03-25 10:30:00|148828.4|148738.4|148874.1|148784.1|148986|148896|148826.8|148736.8|540
1616668500000|2021-03-25 10:35:00|148873.4|148783.4|148953.4|148863.4|148977.4|148887.4|148830.9|148740.9|654
1616668800000|2021-03-25 10:40:00|148950.5|148860.5|148806.5|148716.5|148978.2|148888.2|148806.5|148716.5|518
1616669100000|2021-03-25 10:45:00|148806|148716|148804.7|148714.7|148844.3|148754.3|148758.2|148668.2|572
1616669400000|2021-03-25 10:50:00|148805.1|148715.1|148655.7|148565.7|148853.7|148763.7|148640.7|148550.7|581
1616669700000|2021-03-25 10:55:00|148661.4|148571.4|148731.7|148641.7|148779.7|148689.7|148658|148568|592
1616670000000|2021-03-25 11:00:00|148730.2|148640.2|148778|148688|148816.5|148726.5|148688|148598|677
1616670300000|2021-03-25 11:05:00|148777.7|148687.7|148773.3|148683.3|148814.1|148724.1|148760.9|148670.9|455
1616670600000|2021-03-25 11:10:00|148766.2|148676.2|148816.8|148726.8|148958.9|148868.9|148762.2|148672.2|656
1616670900000|2021-03-25 11:15:00|148810.2|148720.2|148907.5|148817.5|148931.4|148841.4|148795.7|148705.7|609
1616671200000|2021-03-25 11:20:00|148907.7|148817.7|148880.2|148790.2|148920|148830|148788.9|148698.9|645
1616671500000|2021-03-25 11:25:00|148879.7|148789.7|148839.4|148749.4|148987.2|148897.2|148827.7|148737.7|708
1616671800000|2021-03-25 11:30:00|148839.7|148749.7|149017.8|148927.8|149060.5|148970.5|148839.7|148749.7|795
1616672100000|2021-03-25 11:35:00|149019.6|148929.6|149087.9|148997.9|149152.8|149062.8|148965.4|148875.4|868
1616672400000|2021-03-25 11:40:00|149091|149001|149125.4|149035.4|149171.3|149081.3|149090.1|149000.1|727
1616672700000|2021-03-25 11:45:00|149127.1|149037.1|149210.7|149120.7|149211.3|149121.3|149046.5|148956.5|782
1616673000000|2021-03-25 11:50:00|149211.6|149121.6|149328.5|149238.5|149399.7|149309.7|149210.2|149120.2|853
1616673300000|2021-03-25 11:55:00|149328.9|149238.9|149334.7|149244.7|149352.9|149262.9|149188.4|149098.4|907
1616673600000|2021-03-25 12:00:00|149327.8|149237.8|149383.1|149293.1|149395|149305|149288.4|149198.4|891
1616673900000|2021-03-25 12:05:00|149383|149293|149252.5|149162.5|149402|149312|149189|149099|765
1616674200000|2021-03-25 12:10:00|149252.4|149162.4|149342.4|149252.4|149345.4|149255.4|149158.3|149068.3|903
1616674500000|2021-03-25 12:15:00|149342.1|149252.1|149433.2|149343.2|149439.1|149349.1|149300|149210|926
1616674800000|2021-03-25 12:20:00|149414|149324|149205.5|149115.5|149424.9|149334.9|149184.8|149094.8|923
1616675100000|2021-03-25 12:25:00|149204.9|149114.9|149503.3|149261.3|149553.1|149396.5|149196|149106|831
1616675400000|2021-03-25 12:30:00|149499.7|149257.7|149408.7|149278.7|149546.9|149446.4|149230.5|149119.8|946
1616675700000|2021-03-25 12:35:00|149407.5|149277.5|149589.6|149459.6|149600|149489|149367.7|149256.4|807
1616676000000|2021-03-25 12:40:00|149589.3|149459.3|149567.4|149477.4|149644.8|149530.5|149434.3|149305.8|944
1616676300000|2021-03-25 12:45:00|149568.7|149478.7|149298.3|149208.3|149609.6|149493.6|149238|149131|961
1616676600000|2021-03-25 12:50:00|149297.8|149207.8|149285.6|149195.6|149359|149263.5|149205.2|149089.5|1008
1616676900000|2021-03-25 12:55:00|149293.2|149203.2|149490.5|149360.5|149552.6|149435.5|149236.4|149146.4|803
1616677200000|2021-03-25 13:00:00|149494.5|149364.5|149123|148993|149515|149385|149074.3|148928.5|934
1616677500000|2021-03-25 13:05:00|149122.7|148992.7|149430.8|149340.8|149459|149353.2|149004.1|148914.1|913
1616677800000|2021-03-25 13:10:00|149427.5|149337.5|149918.8|149828.8|149936.3|149836.3|149301.4|149187.6|986
1616678100000|2021-03-25 13:15:00|149927.9|149797.9|149591.8|149501.8|149929.5|149823.8|149522|149408.9|978
1616678400000|2021-03-25 13:20:00|149591.1|149501.1|149652.1|149562.1|149676.8|149586.8|149562.2|149472.2|657
1616678700000|2021-03-25 13:25:00|149655.2|149565.2|149812.3|149722.3|149821.7|149731.7|149630.9|149540.9|674
1616679000000|2021-03-25 13:30:00|149813.5|149723.5|149911.8|149821.8|149970.7|149880.7|149777.2|149687.2|737
1616679300000|2021-03-25 13:35:00|149912.8|149822.8|149781.7|149691.7|149938|149848|149702.8|149612.8|780
1616679600000|2021-03-25 13:40:00|149782.4|149692.4|149853.6|149723.6|149880.5|149775.5|149694.4|149604.4|782
1616679900000|2021-03-25 13:45:00|149844.8|149754.8|150052.4|149962.4|150052.4|149962.4|149760.8|149670.8|993
1616680200000|2021-03-25 13:50:00|150055.7|149965.7|150062.1|149972.1|150338.4|150248.4|150053.7|149963.7|1004
1616680500000|2021-03-25 13:55:00|150059.8|149969.8|150109.5|150019.5|150238|150148|149965.1|149812.9|1034
1616680800000|2021-03-25 14:00:00|150109.2|150019.2|149988.8|149898.8|150196.4|150084.9|149832.3|149722.6|1041
1616681100000|2021-03-25 14:05:00|149995.3|149905.3|150022.6|149932.6|150112|150022|149900.5|149798.8|950
1616681400000|2021-03-25 14:10:00|150019.9|149929.9|150023.3|149893.3|150025.6|149932.3|149917.3|149805.1|967
1616681700000|2021-03-25 14:15:00|150017|149927|150196.4|150106.4|150340.7|150234.4|150017|149898.4|894
1616682000000|2021-03-25 14:20:00|150188.9|150098.9|150123.4|149993.4|150188.9|150098.9|149968.1|149827.5|931
1616682300000|2021-03-25 14:25:00|150127.5|149997.5|150195.6|150065.6|150195.6|150095.8|149959.3|149829.3|958
1616682600000|2021-03-25 14:30:00|150195.4|150065.4|150256.7|150126.7|150286.1|150165.9|150125.8|149911.5|894
1616682900000|2021-03-25 14:35:00|150256|150126|150442.3|150312.3|150512.6|150422.6|150232.4|150122.2|973
1616683200000|2021-03-25 14:40:00|150441.7|150311.7|150442.7|150352.7|150493|150403|150391.4|150273.7|903
1616683500000|2021-03-25 14:45:00|150441.9|150351.9|150498.3|150408.3|150499.9|150409.9|150405.5|150315.5|887
1616683800000|2021-03-25 14:50:00|150498.6|150408.6|150588.2|150498.2|150599.3|150509.3|150468.2|150378.2|786
1616684100000|2021-03-25 14:55:00|150588.3|150498.3|150617.6|150527.6|150747|150657|150573.2|150483.2|809
1616684400000|2021-03-25 15:00:00|150619.4|150529.4|150855.8|150765.8|150957.1|150867.1|150613.4|150523.4|796
1616684700000|2021-03-25 15:05:00|150850.4|150760.4|150899.1|150809.1|150904.3|150814.3|150757.4|150667.4|899
1616685000000|2021-03-25 15:10:00|150901.3|150811.3|150697.8|150607.8|150922.9|150832.9|150692.2|150587.4|877
1616685300000|2021-03-25 15:15:00|150697.7|150607.7|150761|150671|150822.1|150732.1|150657.9|150567.9|702
1616685600000|2021-03-25 15:20:00|150761.8|150671.8|150751.1|150661.1|150777.7|150687.7|150701.5|150611.5|756
1616685900000|2021-03-25 15:25:00|150755.3|150665.3|150722.1|150632.1|150801.8|150711.8|150567.4|150477.4|904
1616686200000|2021-03-25 15:30:00|150722.3|150632.3|150387|150297|150745|150655|150378.5|150269.7|823
1616686500000|2021-03-25 15:35:00|150387.1|150297.1|150458.1|150368.1|150502.9|150412.9|150360.5|150270.5|927
1616686800000|2021-03-25 15:40:00|150452.9|150362.9|150738.4|150608.4|150751|150641.8|150444.2|150354.2|946
1616687100000|2021-03-25 15:45:00|150738.9|150608.9|150764.5|150674.5|150788.5|150698.5|150678.6|150543.5|1020
1616687400000|2021-03-25 15:50:00|150765.2|150675.2|150559.8|150429.8|150815.2|150725.2|150544.5|150429.8|873
1616687700000|2021-03-25 15:55:00|150570.1|150440.1|150598.2|150508.2|150689.9|150599.9|150489.9|150309.9|922
1616688000000|2021-03-25 16:00:00|150597.5|150507.5|150371.2|150281.2|150610.2|150520.2|150364.9|150274.9|922
1616688300000|2021-03-25 16:05:00|150369.9|150279.9|150498.4|150408.4|150552.7|150462.7|150353.6|150263.6|862
1616688600000|2021-03-25 16:10:00|150499.5|150409.5|150637.8|150507.8|150679.6|150549.6|150436.2|150323|867
1616688900000|2021-03-25 16:15:00|150632.2|150502.2|150487.9|150397.9|150647.5|150531.8|150476|150386|924
1616689200000|2021-03-25 16:20:00|150484.6|150394.6|150417.5|150327.5|150515|150425|150416.9|150326.9|761
1616689500000|2021-03-25 16:25:00|150417|150327|150310.8|150220.8|150418.8|150328.8|150310.6|150220.6|893
1616689800000|2021-03-25 16:30:00|150314.1|150224.1|150351.1|150261.1|150415.8|150325.8|150307.4|150217.4|706
1616690100000|2021-03-25 16:35:00|150351.3|150261.3|150369|150279|150370.4|150280.4|150259.4|150169.4|766
1616690400000|2021-03-25 16:40:00|150368.8|150278.8|150083.2|149993.2|150368.8|150278.8|150029.2|149939.2|813
1616690700000|2021-03-25 16:45:00|150082.6|149992.6|150055.4|149965.4|150156.9|150066.9|149944.3|149854.3|786
1616691000000|2021-03-25 16:50:00|150056|149966|150250.4|150160.4|150300.9|150210.9|150051.4|149961.4|818
1616691300000|2021-03-25 16:55:00|150250.7|150160.7|150406.6|150316.6|150427|150337|150242.3|150152.3|759
1616691600000|2021-03-25 17:00:00|150406.3|150316.3|150492.6|150402.6|150706.8|150616.8|150389.4|150299.4|927
1616691900000|2021-03-25 17:05:00|150491.9|150401.9|150421.6|150331.6|150503.8|150408.7|150347.2|150257.2|840
1616692200000|2021-03-25 17:10:00|150420.2|150330.2|150358.7|150268.7|150440.2|150350.2|150325.3|150235.3|810
1616692500000|2021-03-25 17:15:00|150353.1|150263.1|150361.4|150271.4|150396.1|150276.9|150265.2|150175.2|940
1616692800000|2021-03-25 17:20:00|150361.6|150271.6|150435.7|150345.7|150460.6|150370.6|150338.7|150248.7|964
1616693100000|2021-03-25 17:25:00|150424.6|150334.6|150608.6|150518.6|150700.1|150570.1|150414.6|150324.6|938
1616693400000|2021-03-25 17:30:00|150601.8|150511.8|150765|150675|150846.9|150702.3|150549.7|150459.7|876
1616693700000|2021-03-25 17:35:00|150768.5|150678.5|150716.8|150626.8|150865.5|150775.5|150679.2|150589.2|900
1616694000000|2021-03-25 17:40:00|150716.9|150626.9|150640.8|150550.8|150716.9|150626.9|150548.2|150458.2|897
1616694300000|2021-03-25 17:45:00|150645.8|150555.8|150737.2|150647.2|150845|150747|150585.7|150495.7|883
1616694600000|2021-03-25 17:50:00|150742.8|150652.8|150703.7|150613.7|150880.6|150790.6|150631|150541|873
1616694900000|2021-03-25 17:55:00|150689.3|150599.3|150781.3|150691.3|150843.7|150753.7|150671.1|150581.1|888
1616695200000|2021-03-25 18:00:00|150783.3|150693.3|150887.8|150797.8|151023.1|150933.1|150783.3|150693.3|763
1616695500000|2021-03-25 18:05:00|150887.2|150797.2|150933.5|150843.5|150944.3|150854.3|150764.3|150674.3|802
1616695800000|2021-03-25 18:10:00|150933.6|150843.6|150873.9|150783.9|150972.2|150882.2|150872.3|150782.3|772
1616696100000|2021-03-25 18:15:00|150871.7|150781.7|150806.2|150716.2|150904.9|150814.9|150794.9|150704.9|750
1616696400000|2021-03-25 18:20:00|150808.7|150718.7|150892.7|150802.7|150996.9|150906.9|150808.6|150718.6|778
1616696700000|2021-03-25 18:25:00|150892.1|150802.1|150915.5|150825.5|150974.2|150884.2|150825.2|150735.2|758
1616697000000|2021-03-25 18:30:00|150914.7|150824.7|150838.3|150748.3|150955.7|150865.7|150821.8|150731.8|797
1616697300000|2021-03-25 18:35:00|150845.8|150755.8|150730.6|150640.6|150868.8|150778.8|150717.9|150627.9|907
1616697600000|2021-03-25 18:40:00|150732.1|150642.1|150533.3|150403.3|150738.6|150646|150465.1|150375.1|848
1616697900000|2021-03-25 18:45:00|150532.1|150402.1|150502.6|150412.6|150532.1|150439.9|150450.6|150360.6|832
1616698200000|2021-03-25 18:50:00|150506|150416|150457.6|150367.6|150527.3|150437.3|150437.9|150347.9|783
1616698500000|2021-03-25 18:55:00|150461|150371|150522.9|150432.9|150564.4|150474.4|150458.1|150368.1|833
1616698800000|2021-03-25 19:00:00|150527.1|150437.1|150410.3|150280.3|150531.6|150441.6|150257.2|150150.5|999
1616699100000|2021-03-25 19:05:00|150407.2|150277.2|150559.7|150469.7|150560.5|150470.5|150346.4|150254.4|865
1616699400000|2021-03-25 19:10:00|150559.5|150469.5|150532.6|150402.6|150699.5|150609.5|150491.7|150361.7|927
1616699700000|2021-03-25 19:15:00|150531.1|150401.1|150323|150233|150541.3|150411.3|150250.3|150150.3|866
1616700000000|2021-03-25 19:20:00|150327.7|150237.7|150436.4|150346.4|150464.5|150374.5|150308.7|150198.4|893
1616700300000|2021-03-25 19:25:00|150439.8|150349.8|150597.6|150467.6|150691.3|150601.3|150404.9|150314.9|816
1616700600000|2021-03-25 19:30:00|150574.9|150484.9|150525.2|150435.2|150592.2|150495.5|150485.4|150385.3|787
1616700900000|2021-03-25 19:35:00|150524.5|150434.5|150461.9|150371.9|150580.8|150490.8|150449.3|150359.3|835
1616701200000|2021-03-25 19:40:00|150461.6|150371.6|150453.3|150363.3|150490.7|150400.7|150425.1|150335.1|727
1616701500000|2021-03-25 19:45:00|150453.9|150363.9|150423.6|150333.6|150472.8|150382.8|150417.4|150327.4|651
1616701800000|2021-03-25 19:50:00|150428.4|150338.4|150303.5|150213.5|150432.8|150342.8|150276.8|150167.4|629
1616702100000|2021-03-25 19:55:00|150404.4|150314.4|150406|150316|150523.2|150393.2|150342.8|150252.8|798
1616702400000|2021-03-25 20:00:00|150407.1|150317.1|150230.3|150140.3|150418.4|150328.4|150208.1|150118.1|768
1616702700000|2021-03-25 20:05:00|150229|150139|150220.1|150130.1|150259.6|150169.6|150209.1|150104.7|568
1616703000000|2021-03-25 20:10:00|150220.3|150130.3|150195|150105|150240.6|150150.6|150194.8|150104.8|511
1616703300000|2021-03-25 20:15:00|150196.6|150106.6|150218.2|150128.2|150240.3|150150.3|150196.4|150106.4|344
1616703600000|2021-03-25 20:20:00|150216.1|150126.1|150193.4|150103.4|150223.4|150131|150180.3|150090.3|208
1616703900000|2021-03-25 20:25:00|150178.6|150088.6|150213.5|150123.5|150247.7|150127.5|150178.6|150086.1|171
1616704200000|2021-03-25 20:30:00|150214.7|150124.7|150231|150101|150264.3|150165.2|150188.4|150098.4|412
1616704500000|2021-03-25 20:35:00|150249.6|150159.6|150186.1|150056.1|150253.6|150159.6|150177.9|150047.9|342
1616704800000|2021-03-25 20:40:00|150185.6|150055.6|150147.5|150017.5|150275|150117.6|150147.2|149974.5|315
1616705100000|2021-03-25 20:45:00|150163.5|150033.5|150279.4|150037.4|150427.6|150185.6|150129|149947|164
1616705400000|2021-03-25 20:50:00|150280.7|150038.7|150304.6|150062.6|150306.6|150107.1|150190.5|150018.1|145
1616705700000|2021-03-25 20:55:00|150258.2|150032.8|150302.5|150060.5|150336|150125.1|150170.1|150013.3|206
1616706000000|2021-03-25 21:00:00|150465.4|150223.4|150507.3|150265.3|150541.2|150299.2|150359.1|150117.1|37
1616706300000|2021-03-25 21:05:00|150557.5|150315.5|150534|150292|150613.5|150371.5|150393|150151|60
1616706600000|2021-03-25 21:10:00|150528|150286|150356|150114|150608|150366|150356|150114|52
1616706900000|2021-03-25 21:15:00|150396.5|150154.5|150537.9|150295.9|150608|150366|150356|150114|84
1616707200000|2021-03-25 21:20:00|150600.4|150358.4|150394|150152|150613|150371|150356|150114|53
1616707500000|2021-03-25 21:25:00|150401.5|150159.5|150518.8|150276.8|150629.1|150387.1|150369.1|150127.1|62
1616707800000|2021-03-25 21:30:00|150363|150121|150551.7|150309.7|150628|150386|150363|150121|103
1616708100000|2021-03-25 21:35:00|150618.6|150376.6|150592|150350|150628.5|150386.5|150373.6|150131.6|121
1616708400000|2021-03-25 21:40:00|150375.2|150133.2|150373.2|150131.2|150630.4|150388.4|150372.6|150130.6|77
1616708700000|2021-03-25 21:45:00|150407.5|150165.5|150581.6|150339.6|150642.5|150400.5|150381.9|150139.9|460
1616709000000|2021-03-25 21:50:00|150593.9|150351.9|150495.5|150253.5|150643.7|150401.7|150390.7|150148.7|534
1616709300000|2021-03-25 21:55:00|150484.5|150242.5|150562|150320|150610.1|150368.1|150401.3|150159.3|161
1616709600000|2021-03-25 22:00:00|150573.5|150331.5|150515.3|150273.3|150648.8|150406.8|150397|150155|675
1616709900000|2021-03-25 22:05:00|150548.4|150306.4|150429.7|150187.7|150609|150367|150398.8|150156.8|679
1616710200000|2021-03-25 22:10:00|150441.1|150199.1|150357.5|150115.5|150600.6|150358.6|150340.9|150098.9|585
1616710500000|2021-03-25 22:15:00|150358.7|150116.7|150335.3|150093.3|150374.7|150132.7|150293.3|150051.3|352
1616710800000|2021-03-25 22:20:00|150336.4|150094.4|150335.4|150093.4|150353.8|150111.8|150287.2|150045.2|299
1616711100000|2021-03-25 22:25:00|150336.9|150094.9|150319|150077|150357.6|150115.6|150302.8|150066.8|262
1616711400000|2021-03-25 22:30:00|150325.5|150083.5|150334.2|150092.2|150351.3|150109.3|150286.5|150044.5|301
1616711700000|2021-03-25 22:35:00|150333.8|150091.8|150198.1|149984.6|150529.3|150287.3|150173.9|149957.7|500
1616712000000|2021-03-25 22:40:00|150161.3|150031.3|150315.2|150073.2|150351.9|150109.9|150157.8|149975.6|263
1616712300000|2021-03-25 22:45:00|150316.4|150074.4|150312.3|150070.3|150339.6|150112.2|150305.5|150063.5|226
1616712600000|2021-03-25 22:50:00|150307.5|150065.5|150304.5|150062.5|150323.1|150081.1|150279.3|150057.8|233
1616712900000|2021-03-25 22:55:00|150302|150060|150329.4|150087.4|150404.7|150162.7|150202.7|149965.7|517
1616713200000|2021-03-25 23:00:00|150340.9|150098.9|150301.9|150059.9|150387.7|150145.7|150262.9|150027.7|373
1616713500000|2021-03-25 23:05:00|150290.5|150064.4|150220.1|150090.1|150306.6|150091.8|150201.7|150021.3|371
1616713800000|2021-03-25 23:10:00|150222.4|150092.4|150149.7|150019.7|150222.4|150092.4|150148.1|150000|309
1616714100000|2021-03-25 23:15:00|150162|150032|150128.4|149998.4|150172.1|150042.1|150087.2|149980.9|247
1616714400000|2021-03-25 23:20:00|150122.6|149992.6|150102.4|150012.4|150131.4|150024.1|150076.7|149985.3|268
1616714700000|2021-03-25 23:25:00|150103|150013|150097.2|150007.2|150137.6|150026.7|150089.1|149999.1|207
1616715000000|2021-03-25 23:30:00|150102.3|150012.3|150054.3|149964.3|150108.2|150018.2|150047.5|149945|253
1616715300000|2021-03-25 23:35:00|150048.9|149958.9|150061.2|149971.2|150087.8|149976.6|150032.6|149942.6|219
1616715600000|2021-03-25 23:40:00|150064.6|149974.6|150064.9|149974.9|150092.1|149999.3|150046|149946.6|191
1616715900000|2021-03-25 23:45:00|150063|149973|150089.4|149959.4|150097.5|149996.1|150044.7|149945.3|230
1616716200000|2021-03-25 23:50:00|150067.3|149977.3|150068.3|149938.3|150101|149985.8|150052.5|149936.9|308
1616716500000|2021-03-25 23:55:00|150079.6|149949.6|150079.2|149949.2|150089.2|149973|150038.4|149937.8|282
1616716800000|2021-03-26 00:00:00|150075.3|149945.3|150033.2|149943.2|150075.3|149961.4|150016.5|149905.6|323
1616717100000|2021-03-26 00:05:00|150029.3|149939.3|149937.1|149807.1|150044.9|149949.8|149913.9|149730.9|388
1616717400000|2021-03-26 00:10:00|149938.5|149808.5|149990.5|149860.5|150023.2|149869.1|149904.9|149732.8|381
1616717700000|2021-03-26 00:15:00|149983.6|149853.6|149943.3|149813.3|150047.1|149860.3|149926.2|149748.5|458
1616718000000|2021-03-26 00:20:00|149942|149812|149966.4|149836.4|150012.6|149859|149923.6|149805.9|360
1616718300000|2021-03-26 00:25:00|149966.8|149836.8|149949.6|149819.6|150035.4|149864|149925|149792.2|282
1616718600000|2021-03-26 00:30:00|149950.7|149820.7|149968.5|149838.5|149990.3|149860.3|149905.8|149730.1|319
1616718900000|2021-03-26 00:35:00|149970.7|149840.7|149976.5|149846.5|149997.5|149867.5|149934.7|149823.7|360
1616719200000|2021-03-26 00:40:00|149977.1|149847.1|150074.5|149984.5|150132.1|150003|149960.5|149809.8|494
1616719500000|2021-03-26 00:45:00|150075.1|149985.1|150077.2|149987.2|150101.9|149996.5|150063.3|149940|302
1616719800000|2021-03-26 00:50:00|150077.5|149987.5|150142|150012|150173.2|150083.2|150076.5|149968.7|481
1616720100000|2021-03-26 00:55:00|150135.9|150005.9|150094|149964|150142.6|150012.6|150053.9|149949.8|417
1616720400000|2021-03-26 01:00:00|150093.8|149963.8|150090|149960|150102.9|149996.9|150056.7|149950.8|413
1616720700000|2021-03-26 01:05:00|150091.9|149961.9|150069.4|149979.4|150107.7|149998.3|150065.4|149946.6|374
1616721000000|2021-03-26 01:10:00|150068.7|149978.7|150062.4|149932.4|150094|149996.5|150048.4|149928.4|423
1616721300000|2021-03-26 01:15:00|150062.1|149932.1|150078.8|149948.8|150087.9|149961.4|150017.4|149908.9|517
1616721600000|2021-03-26 01:20:00|150046.2|149916.2|150055.2|149925.2|150079.7|149962.3|150025.1|149896.6|515
1616721900000|2021-03-26 01:25:00|150057|149927|150040.6|149950.6|150092.7|149973.3|150023.3|149916.7|362
1616722200000|2021-03-26 01:30:00|150041.9|149951.9|150030.1|149900.1|150066|149953.6|150009.7|149890.8|646
1616722500000|2021-03-26 01:35:00|150029.1|149899.1|149966.6|149876.6|150029.5|149903|149960.2|149835.2|395
1616722800000|2021-03-26 01:40:00|149968|149878|149995.3|149865.3|150019.2|149910.8|149942.2|149852.2|393
1616723100000|2021-03-26 01:45:00|149991.9|149861.9|149985.8|149895.8|150015.1|149908.3|149971|149853.3|557
1616723400000|2021-03-26 01:50:00|149987.1|149897.1|149982.4|149892.4|150013.2|149905.5|149973.8|149861.4|450
1616723700000|2021-03-26 01:55:00|149986.6|149896.6|149925.2|149835.2|150007.7|149905.7|149920.4|149809.2|425
1616724000000|2021-03-26 02:00:00|149925.7|149835.7|149802.1|149672.1|149926.2|149836.2|149765.5|149605.2|527
1616724300000|2021-03-26 02:05:00|149802.8|149672.8|149795.9|149665.9|149811|149708.6|149770.5|149646.6|340
1616724600000|2021-03-26 02:10:00|149796.9|149666.9|149777.4|149687.4|149800.1|149708.5|149757.4|149666.9|340
1616724900000|2021-03-26 02:15:00|149775.5|149685.5|149736.6|149606.6|149802.2|149708.5|149719.3|149571.8|402
1616725200000|2021-03-26 02:20:00|149732|149602|149751.3|149621.3|149779.7|149656.5|149724.2|149594.2|525
1616725500000|2021-03-26 02:25:00|149755.4|149625.4|149853.5|149723.5|149887.5|149733.8|149730.8|149622.4|625
1616725800000|2021-03-26 02:30:00|149853.2|149723.2|149804.8|149674.8|149896.2|149731.1|149786.9|149615.1|553
1616726100000|2021-03-26 02:35:00|149804|149674|149801.2|149671.2|149829.5|149699.5|149781.1|149651.1|475
1616726400000|2021-03-26 02:40:00|149801.4|149671.4|149800.4|149670.4|149806.6|149699.2|149777.5|149647.5|258
1616726700000|2021-03-26 02:45:00|149801|149671|149781.6|149691.6|149807.5|149711.6|149766.1|149643.1|379
1616727000000|2021-03-26 02:50:00|149780.3|149690.3|149790.2|149660.2|149804.4|149698.2|149765.7|149635.7|483
1616727300000|2021-03-26 02:55:00|149788.5|149658.5|149741|149651|149796.9|149691.5|149737.5|149624.5|344
1616727600000|2021-03-26 03:00:00|149740.7|149650.7|149732.9|149642.9|149761.2|149655.5|149702.9|149592.7|364
1616727900000|2021-03-26 03:05:00|149733.1|149643.1|149722.1|149632.1|149757|149656.7|149715.5|149601.3|396
1616728200000|2021-03-26 03:10:00|149720.9|149630.9|149731.3|149641.3|149775.6|149678|149716.8|149607.2|522
1616728500000|2021-03-26 03:15:00|149753.9|149663.9|149744.3|149654.3|149825.7|149695.7|149736.2|149609.8|474
1616728800000|2021-03-26 03:20:00|149747.4|149657.4|149738.5|149648.5|149768.8|149662.1|149729.5|149605|327
1616729100000|2021-03-26 03:25:00|149739.4|149649.4|149661.8|149531.8|149767.2|149658.5|149661.8|149531.8|411
1616729400000|2021-03-26 03:30:00|149665.8|149535.8|149687.7|149597.7|149712|149603.1|149662.1|149532.1|355
1616729700000|2021-03-26 03:35:00|149688.8|149598.8|149773.2|149643.2|149880.6|149708.6|149680.8|149590.8|342
1616730000000|2021-03-26 03:40:00|149772.9|149642.9|149749.1|149619.1|149781.7|149651.7|149728.2|149602.9|255
1616730300000|2021-03-26 03:45:00|149748.8|149618.8|149765.7|149635.7|149769.5|149639.5|149737.6|149607.6|346
1616730600000|2021-03-26 03:50:00|149765.6|149635.6|149748.8|149618.8|149787.5|149678|149726.5|149585.6|489
1616730900000|2021-03-26 03:55:00|149759.9|149629.9|149753.8|149623.8|149789.7|149662.4|149716.9|149612.4|490
1616731200000|2021-03-26 04:00:00|149761.7|149631.7|149771.2|149641.2|149803|149692.3|149740.5|149558.7|593
1616731500000|2021-03-26 04:05:00|149772.6|149642.6|149744|149614|149785.2|149675.1|149719.8|149603.8|545
1616731800000|2021-03-26 04:10:00|149743.7|149613.7|149691|149561|149750.4|149620.4|149684.1|149554.1|271
1616732100000|2021-03-26 04:15:00|149690.6|149560.6|149707.5|149577.5|149721.4|149591.4|149672.9|149496.3|315
1616732400000|2021-03-26 04:20:00|149707.6|149577.6|149710.3|149580.3|149721.5|149591.5|149680.2|149550.2|228
1616732700000|2021-03-26 04:25:00|149707.9|149577.9|149680.1|149550.1|149724|149594|149674.2|149544.2|284
1616733000000|2021-03-26 04:30:00|149679.4|149549.4|149684.1|149554.1|149696.3|149566.3|149670.9|149540.9|315
1616733300000|2021-03-26 04:35:00|149683.7|149553.7|149682.2|149552.2|149691.9|149561.9|149674.1|149544.1|306
1616733600000|2021-03-26 04:40:00|149684.4|149554.4|149702.2|149572.2|149711|149581|149675|149545|377
1616733900000|2021-03-26 04:45:00|149704.2|149574.2|149694.2|149564.2|149725.2|149579.8|149681.9|149511.2|361
1616734200000|2021-03-26 04:50:00|149693.9|149563.9|149691.2|149561.2|149727.5|149578.6|149678.6|149519.4|279
1616734500000|2021-03-26 04:55:00|149693.5|149563.5|149691.8|149561.8|149705.4|149575.4|149684.7|149554.7|295
1616734800000|2021-03-26 05:00:00|149694.5|149564.5|149703|149573|149713.6|149583.6|149653.1|149523.1|534
1616735100000|2021-03-26 05:05:00|149706.9|149576.9|149693.6|149563.6|149713.7|149603.6|149668.1|149555.3|304
1616735400000|2021-03-26 05:10:00|149695.8|149565.8|149641.5|149551.5|149710.5|149591.9|149636.9|149527|365
1616735700000|2021-03-26 05:15:00|149641.8|149551.8|149633.7|149543.7|149684.8|149581.5|149619.4|149504.2|401
1616736000000|2021-03-26 05:20:00|149627.6|149537.6|149629|149539|149653.7|149555.9|149617|149502.4|434
1616736300000|2021-03-26 05:25:00|149631.8|149541.8|149636.1|149546.1|149653.5|149551.3|149617.1|149504.7|524
1616736600000|2021-03-26 05:30:00|149635.7|149545.7|149632.7|149542.7|149637.5|149547.5|149616.2|149526.2|380
1616736900000|2021-03-26 05:35:00|149632.9|149542.9|149470.6|149340.6|149633|149543|149442.4|149319.2|560
1616737200000|2021-03-26 05:40:00|149472.1|149342.1|149635.7|149505.7|149647.5|149517.5|149440.8|149313.9|532
1616737500000|2021-03-26 05:45:00|149637.6|149507.6|149598.3|149468.3|149644.7|149530.7|149573.4|149453.1|389
1616737800000|2021-03-26 05:50:00|149599.4|149469.4|149671.3|149581.3|149715.4|149606|149583.5|149469.4|477
1616738100000|2021-03-26 05:55:00|149672.4|149582.4|149611.8|149481.8|149702.8|149595|149536.3|149357.7|502
1616738400000|2021-03-26 06:00:00|149612|149482|149607.1|149517.1|149639.6|149537.1|149582|149482|331
1616738700000|2021-03-26 06:05:00|149610.4|149520.4|149498|149368|149620.6|149529|149400.1|149288.6|541
1616739000000|2021-03-26 06:10:00|149500.1|149370.1|149467.9|149337.9|149512.4|149392.9|149432.3|149302.3|579
1616739300000|2021-03-26 06:15:00|149477.9|149347.9|149516.2|149386.2|149543.7|149431.1|149444.3|149314.9|577
1616739600000|2021-03-26 06:20:00|149516.1|149386.1|149497.1|149407.1|149537.4|149411.9|149497.1|149380|470
1616739900000|2021-03-26 06:25:00|149496.8|149406.8|149590.1|149460.1|149594.5|149464.5|149493.5|149380.7|382
1616740200000|2021-03-26 06:30:00|149590.6|149460.6|149604.2|149514.2|149617.5|149522.5|149563.4|149458.2|466
1616740500000|2021-03-26 06:35:00|149603.9|149513.9|149598.5|149508.5|149625.8|149523.4|149579.2|149475.6|468
1616740800000|2021-03-26 06:40:00|149600.3|149510.3|149855.4|149725.4|149872.4|149742.4|149578.3|149468.1|469
1616741100000|2021-03-26 06:45:00|149857.5|149727.5|149928|149798|149942|149818.2|149847.7|149717.7|347
1616741400000|2021-03-26 06:50:00|149928.2|149798.2|149849|149719|149932.7|149802.7|149839.7|149709.7|423
1616741700000|2021-03-26 06:55:00|149849.9|149719.9|149847.7|149717.7|149863.9|149766.3|149811.7|149707.2|391
1616742000000|2021-03-26 07:00:00|149853.2|149723.2|149867.1|149737.1|149922.7|149815.2|149833.4|149723.2|524
1616742300000|2021-03-26 07:05:00|149863.8|149733.8|150084.3|149994.3|150094.7|149994.3|149765.2|149658.7|642
1616742600000|2021-03-26 07:10:00|150083.8|149993.8|150286.1|150156.1|150344.6|150229.3|150066.7|149965.8|645
1616742900000|2021-03-26 07:15:00|150262|150172|150302.5|150172.5|150461.7|150371.7|150262|150126.2|845
1616743200000|2021-03-26 07:20:00|150303|150173|150319.4|150229.4|150319.4|150229.4|150068.5|149953.7|680
1616743500000|2021-03-26 07:25:00|150322.4|150232.4|150343.7|150213.7|150530.8|150430.2|150262.8|150148|797
1616743800000|2021-03-26 07:30:00|150325.4|150235.4|150355.7|150265.7|150364.2|150274.2|150227|150137|743
1616744100000|2021-03-26 07:35:00|150358.3|150268.3|150354.6|150264.6|150390.5|150300.5|150247.5|150157.5|860
1616744400000|2021-03-26 07:40:00|150354.9|150264.9|150283.3|150193.3|150360.3|150270.3|150230.5|150140.5|825
1616744700000|2021-03-26 07:45:00|150282.2|150192.2|150352.6|150262.6|150491|150401|150280.5|150190.5|935
1616745000000|2021-03-26 07:50:00|150351.3|150261.3|150152.5|150062.5|150472.8|150382.8|150111.2|150021.2|908
1616745300000|2021-03-26 07:55:00|150148.7|150058.7|150095.1|150005.1|150179.1|150089.1|150068.4|149978.4|854
1616745600000|2021-03-26 08:00:00|150097|150007|150161.5|150071.5|150211.7|150121.7|149996.5|149906.5|987
1616745900000|2021-03-26 08:05:00|150162.6|150072.6|150126.8|150036.8|150191.6|150101.6|150083.7|149993.7|730
1616746200000|2021-03-26 08:10:00|150126.4|150036.4|150246.1|150156.1|150253.4|150163.4|150094.3|150004.3|703
1616746500000|2021-03-26 08:15:00|150246.5|150156.5|149996.6|149906.6|150251.3|150161.3|149891.8|149801.8|842
1616746800000|2021-03-26 08:20:00|150000.3|149910.3|149899.8|149809.8|150000.3|149910.3|149866.2|149776.2|709
1616747100000|2021-03-26 08:25:00|149885|149795|150017|149927|150017|149927|149863.9|149773.9|797
1616747400000|2021-03-26 08:30:00|150017.1|149927.1|149978.6|149888.6|150179.2|150089.2|149963|149873|870
1616747700000|2021-03-26 08:35:00|149978.2|149888.2|150006.7|149916.7|150032.1|149942.1|149953.7|149863.7|725
1616748000000|2021-03-26 08:40:00|150008.5|149918.5|149948.9|149858.9|150015.6|149925.6|149845.8|149755.8|811
1616748300000|2021-03-26 08:45:00|149956.2|149866.2|149948.5|149858.5|150047|149957|149879.9|149789.9|840
1616748600000|2021-03-26 08:50:00|149947.1|149857.1|150008.2|149918.2|150038.7|149948.7|149947.1|149857.1|688
1616748900000|2021-03-26 08:55:00|150009|149919|150037.4|149947.4|150037.8|149947.8|149948.2|149858.2|750
1616749200000|2021-03-26 09:00:00|150037.5|149947.5|150109.9|150019.9|150150.3|150060.3|149955.8|149865.8|709
1616749500000|2021-03-26 09:05:00|150118.4|150028.4|150172|150082|150225.2|150135.2|150078.1|149988.1|688
1616749800000|2021-03-26 09:10:00|150170.6|150080.6|150005.3|149915.3|150182.7|150092.7|149982|149892|712
1616750100000|2021-03-26 09:15:00|150001.1|149911.1|150019.4|149929.4|150091|150001|149977.9|149887.9|800
1616750400000|2021-03-26 09:20:00|150019.2|149929.2|149888.7|149798.7|150021.6|149931.6|149867.4|149777.4|629
1616750700000|2021-03-26 09:25:00|149889.2|149799.2|149997.9|149907.9|150043.7|149953.7|149876.6|149786.6|734
1616751000000|2021-03-26 09:30:00|150005.1|149915.1|149999.1|149909.1|150090|150000|149983.9|149893.9|731
1616751300000|2021-03-26 09:35:00|149999|149909|149948.6|149858.6|150029.4|149939.4|149910.1|149820.1|771
1616751600000|2021-03-26 09:40:00|149955|149865|150036.2|149946.2|150067.2|149977.2|149934.5|149844.5|1001
1616751900000|2021-03-26 09:45:00|150035.1|149945.1|149966|149876|150089.7|149999.7|149927.8|149815.6|886
1616752200000|2021-03-26 09:50:00|149964.8|149874.8|150022|149932|150116.4|150026.4|149963.6|149873.6|798
1616752500000|2021-03-26 09:55:00|150021.5|149931.5|150076.5|149986.5|150077.6|149987.6|149922.4|149832.4|623
1616752800000|2021-03-26 10:00:00|150076.7|149986.7|150036.9|149946.9|150090.5|150000.5|150003.2|149913.2|581
1616753100000|2021-03-26 10:05:00|150036.1|149946.1|150078.3|149988.3|150097.8|150007.8|150001.5|149911.5|579
1616753400000|2021-03-26 10:10:00|150079.6|149989.6|150128.3|150038.3|150184.8|150094.8|150036.3|149946.3|626
1616753700000|2021-03-26 10:15:00|150130.2|150040.2|150149.3|150059.3|150219.1|150129.1|150130.2|150040.2|713
1616754000000|2021-03-26 10:20:00|150148|150058|150153.8|150063.8|150180.6|150090.6|150118.6|150028.6|578
1616754300000|2021-03-26 10:25:00|150152.5|150062.5|150135.8|150045.8|150182.6|150092.6|150118.2|150028.2|524
1616754600000|2021-03-26 10:30:00|150139.8|150049.8|150158.5|150068.5|150159.1|150069.1|150115|150025|489
1616754900000|2021-03-26 10:35:00|150155|150065|150225.1|150135.1|150226.6|150136.6|150134.4|150044.4|716
1616755200000|2021-03-26 10:40:00|150226.3|150136.3|150121.5|150031.5|150241.4|150151.4|150097.8|150007.8|861
1616755500000|2021-03-26 10:45:00|150112.3|150022.3|150331.8|150241.8|150333.2|150243.2|150102.8|150012.8|883
1616755800000|2021-03-26 10:50:00|150324.3|150234.3|150224.6|150134.6|150376.2|150286.2|150218.9|150128.9|980
1616756100000|2021-03-26 10:55:00|150222.5|150132.5|150271.4|150181.4|150405.9|150315.9|150174.4|150084.4|849
1616756400000|2021-03-26 11:00:00|150270.9|150180.9|150287.2|150197.2|150317.6|150227.6|150239.2|150149.2|818
1616756700000|2021-03-26 11:05:00|150282.5|150192.5|150298.7|150208.7|150382.6|150292.6|150188.5|150098.5|700
1616757000000|2021-03-26 11:10:00|150299.1|150209.1|150293.2|150203.2|150369.7|150279.7|150265.6|150175.6|748
1616757300000|2021-03-26 11:15:00|150292.9|150202.9|150518.3|150428.3|150521.1|150431.1|150291.2|150201.2|644
1616757600000|2021-03-26 11:20:00|150518.8|150428.8|150453.8|150363.8|150580.2|150490.2|150453.8|150363.8|756
1616757900000|2021-03-26 11:25:00|150458.7|150368.7|150549.4|150459.4|150622.8|150532.8|150445.4|150355.4|772
1616758200000|2021-03-26 11:30:00|150548.4|150458.4|150423.6|150333.6|150581.4|150491.4|150372.5|150282.5|833
1616758500000|2021-03-26 11:35:00|150422.8|150332.8|150481.9|150391.9|150507.2|150417.2|150357.7|150267.7|765
1616758800000|2021-03-26 11:40:00|150478.5|150388.5|150571.4|150481.4|150617.8|150527.8|150449.7|150359.7|678
1616759100000|2021-03-26 11:45:00|150572.3|150482.3|150441.6|150351.6|150580.6|150490.6|150433|150343|619
1616759400000|2021-03-26 11:50:00|150441.9|150351.9|150501|150411|150526.4|150436.4|150406.2|150316.2|729
1616759700000|2021-03-26 11:55:00|150502.2|150412.2|150451.3|150361.3|150514.3|150424.3|150410.9|150320.9|708
1616760000000|2021-03-26 12:00:00|150451.7|150361.7|150527|150437|150529.8|150439.8|150383.5|150293.5|914
1616760300000|2021-03-26 12:05:00|150524.5|150434.5|150761.2|150671.2|150794.8|150704.8|150450.3|150360.3|852
1616760600000|2021-03-26 12:10:00|150763.5|150673.5|150933.6|150843.6|150996.9|150906.9|150703.1|150613.1|905
1616760900000|2021-03-26 12:15:00|150932.6|150842.6|150835.9|150745.9|151058.6|150968.6|150825.8|150735.8|898
1616761200000|2021-03-26 12:20:00|150831.8|150741.8|150970|150880|150986.9|150896.9|150742.5|150652.5|901
1616761500000|2021-03-26 12:25:00|150972.1|150882.1|150804.5|150714.5|150972.1|150882.1|150787.9|150697.9|843
1616761800000|2021-03-26 12:30:00|150804.8|150714.8|150597.6|150507.6|150855.9|150765.9|150592.7|150502.7|858
1616762100000|2021-03-26 12:35:00|150603.2|150513.2|150459.6|150369.6|150613.2|150523.2|150187.5|150097.5|893
1616762400000|2021-03-26 12:40:00|150460.1|150370.1|150289.2|150199.2|150527.4|150437.4|150285.9|150195.9|899
1616762700000|2021-03-26 12:45:00|150292|150202|150385.8|150295.8|150396.2|150306.2|150240.7|150150.7|790
1616763000000|2021-03-26 12:50:00|150385.4|150295.4|150469.6|150379.6|150559.9|150469.9|150345.4|150255.4|856
1616763300000|2021-03-26 12:55:00|150468.8|150378.8|150455.9|150365.9|150489.9|150399.9|150378.1|150288.1|863
1616763600000|2021-03-26 13:00:00|150457.7|150367.7|150191.9|150101.9|150483.9|150393.9|149961.6|149871.6|933
1616763900000|2021-03-26 13:05:00|150188|150098|150251|150161|150405.2|150315.2|150135.8|150045.8|804
1616764200000|2021-03-26 13:10:00|150252.2|150162.2|150146.3|150056.3|150298.7|150208.7|150077.9|149987.9|856
1616764500000|2021-03-26 13:15:00|150145.7|150055.7|150005.7|149915.7|150206.8|150116.8|149987.8|149897.8|860
1616764800000|2021-03-26 13:20:00|150007.4|149917.4|150167.2|150077.2|150191.4|150101.4|150007.4|149917.4|783
1616765100000|2021-03-26 13:25:00|150167.3|150077.3|150169.7|150079.7|150238.6|150148.6|150135.6|150045.6|702
1616765400000|2021-03-26 13:30:00|150184.4|150094.4|150102.9|150012.9|150198.1|150108.1|150028.7|149938.7|791
1616765700000|2021-03-26 13:35:00|150103.1|150013.1|150109.9|150019.9|150168|150078|150012.4|149922.4|990
1616766000000|2021-03-26 13:40:00|150108.8|150018.8|150276.2|150186.2|150302.5|150212.5|150028.3|149938.3|999
1616766300000|2021-03-26 13:45:00|150277.4|150187.4|150124.8|150034.8|150297.3|150207.3|150089.8|149999.8|1008
1616766600000|2021-03-26 13:50:00|150126.3|150036.3|150054.1|149964.1|150185.7|150095.7|149993.9|149903.9|903
1616766900000|2021-03-26 13:55:00|150054.8|149964.8|149995.8|149905.8|150077.4|149987.4|149851.4|149760.1|917
1616767200000|2021-03-26 14:00:00|150023|149893|149895.1|149805.1|150059.7|149969.7|149883.7|149793.7|936
1616767500000|2021-03-26 14:05:00|149890.3|149800.3|149875.5|149785.5|149976.3|149886.3|149828.4|149738.4|887
1616767800000|2021-03-26 14:10:00|149875.4|149785.4|150055.4|149965.4|150074|149984|149865.7|149775.7|964
1616768100000|2021-03-26 14:15:00|150051.3|149961.3|150158.5|150068.5|150173|150083|150017.9|149927.9|997
1616768400000|2021-03-26 14:20:00|150159.2|150069.2|150323.6|150233.6|150360|150270|150084.2|149994.2|891
1616768700000|2021-03-26 14:25:00|150330.3|150240.3|150215.7|150125.7|150334.3|150244.3|150202.8|150112.8|738
1616769000000|2021-03-26 14:30:00|150215.9|150125.9|150305|150215|150316.7|150226.7|150138.9|150048.9|775
1616769300000|2021-03-26 14:35:00|150312.4|150222.4|150322.9|150232.9|150327.5|150237.5|150187.4|150097.4|783
1616769600000|2021-03-26 14:40:00|150323.1|150233.1|150392.6|150302.6|150410.4|150320.4|150291.4|150201.4|833
1616769900000|2021-03-26 14:45:00|150391.7|150301.7|150574.1|150484.1|150581.6|150491.6|150331.1|150241.1|852
1616770200000|2021-03-26 14:50:00|150574.3|150484.3|150538.6|150448.6|150619.5|150529.5|150538.2|150448.2|686
1616770500000|2021-03-26 14:55:00|150539|150449|150664|150574|150853.9|150744.3|150441.9|150351.9|930
1616770800000|2021-03-26 15:00:00|150670|150580|150491.6|150401.6|150728|150638|150491|150401|877
1616771100000|2021-03-26 15:05:00|150493.3|150403.3|150341.3|150251.3|150526.5|150436.5|150338.9|150248.9|845
1616771400000|2021-03-26 15:10:00|150341.4|150251.4|150326.3|150236.3|150506.7|150416.7|150311.4|150221.4|916
1616771700000|2021-03-26 15:15:00|150327.5|150237.5|150271.2|150181.2|150376.3|150286.3|150265.5|150175.5|769
1616772000000|2021-03-26 15:20:00|150271.6|150181.6|150235.9|150145.9|150346.1|150256.1|150211.5|150121.5|795
1616772300000|2021-03-26 15:25:00|150235.5|150145.5|150217.1|150127.1|150237.5|150147.5|150130.5|150040.5|913
1616772600000|2021-03-26 15:30:00|150208.7|150118.7|150097.3|150007.3|150262.8|150172.8|150094.2|150004.2|810
1616772900000|2021-03-26 15:35:00|150097.6|150007.6|150073.1|149983.1|150133|150043|150032.9|149942.9|803
1616773200000|2021-03-26 15:40:00|150075.6|149985.6|150010.9|149920.9|150118.3|150028.3|149997.4|149907.4|627
1616773500000|2021-03-26 15:45:00|150010.5|149920.5|149931.2|149841.2|150011.3|149921.3|149915.6|149825.6|789
1616773800000|2021-03-26 15:50:00|149930.9|149840.9|150031.2|149941.2|150094.2|150004.2|149925.5|149835.5|845
1616774100000|2021-03-26 15:55:00|150029.4|149939.4|150119.2|150029.2|150218.1|150128.1|149956.3|149866.3|862
1616774400000|2021-03-26 16:00:00|150119.4|150029.4|150155.4|150065.4|150204.9|150114.9|150083.4|149993.4|927
1616774700000|2021-03-26 16:05:00|150156.6|150066.6|150162.2|150072.2|150208.7|150118.7|150127.5|150037.5|883
1616775000000|2021-03-26 16:10:00|150160.2|150070.2|150095.8|150005.8|150179.3|150089.3|150039.7|149949.7|841
1616775300000|2021-03-26 16:15:00|150096.3|150006.3|150125.1|150035.1|150169|150079|150054.7|149964.7|986
1616775600000|2021-03-26 16:20:00|150124.7|150034.7|150264.8|150174.8|150304|150214|150107.2|150017.2|936
1616775900000|2021-03-26 16:25:00|150265.3|150175.3|150185.2|150095.2|150297.1|150207.1|150180.7|150090.7|779
1616776200000|2021-03-26 16:30:00|150182.8|150092.8|150183.6|150093.6|150242.1|150152.1|150159.1|150069.1|623
1616776500000|2021-03-26 16:35:00|150183|150093|150005.5|149915.5|150185.7|150095.7|149996.8|149886.8|968
1616776800000|2021-03-26 16:40:00|150002.6|149912.6|149960.6|149870.6|150015|149925|149951.4|149861.4|815
1616777100000|2021-03-26 16:45:00|149959.8|149869.8|149894.5|149804.5|150006|149916|149894|149804|770
1616777400000|2021-03-26 16:50:00|149894.8|149804.8|149875.8|149785.8|149916.4|149826.4|149838.1|149748.1|716
1616777700000|2021-03-26 16:55:00|149869.9|149779.9|150019.1|149929.1|150022.9|149932.9|149843|149753|664
1616778000000|2021-03-26 17:00:00|150018.2|149928.2|149923.8|149833.8|150069.7|149979.7|149923.8|149833.8|887
1616778300000|2021-03-26 17:05:00|149922.3|149832.3|149872.7|149782.7|149925.9|149835.9|149829.7|149739.7|895
1616778600000|2021-03-26 17:10:00|149868.5|149778.5|149848.4|149758.4|149885.3|149795.3|149829.5|149739.5|976
1616778900000|2021-03-26 17:15:00|149847.3|149757.3|149797.1|149707.1|149860.3|149770.3|149707.2|149613.4|793
1616779200000|2021-03-26 17:20:00|149797.4|149707.4|149943.5|149853.5|149948.2|149858.2|149790.7|149700.7|752
1616779500000|2021-03-26 17:25:00|149943.1|149853.1|149967.8|149877.8|149975.6|149885.6|149909.9|149819.9|693
1616779800000|2021-03-26 17:30:00|149967.7|149877.7|150149.7|150059.7|150160.5|150070.5|149946.5|149856.5|748
1616780100000|2021-03-26 17:35:00|150150.5|150060.5|149907.7|149817.7|150191|150101|149904.8|149814.8|856
1616780400000|2021-03-26 17:40:00|149907.6|149817.6|149963|149873|149978.4|149888.4|149877.9|149787.9|832
1616780700000|2021-03-26 17:45:00|149963.7|149873.7|150170.4|150080.4|150173.1|150083.1|149907.9|149817.9|828
1616781000000|2021-03-26 17:50:00|150171.2|150081.2|150164.1|150074.1|150197.6|150107.6|150112.9|150022.9|867
1616781300000|2021-03-26 17:55:00|150165.2|150075.2|150126|150036|150217.5|150127.5|150077.5|149966.2|902
1616781600000|2021-03-26 18:00:00|150126.1|150036.1|150313.9|150223.9|150380.3|150250.4|150108.5|150017.4|848
1616781900000|2021-03-26 18:05:00|150314|150224|150433.5|150303.5|150515.4|150418.7|150283.1|150193.1|860
1616782200000|2021-03-26 18:10:00|150434|150304|150337.8|150247.8|150440.2|150346.7|150290.5|150200.5|798
1616782500000|2021-03-26 18:15:00|150342.8|150252.8|150327|150237|150451.6|150361.6|150271|150181|690
1616782800000|2021-03-26 18:20:00|150326.1|150236.1|150166.5|150076.5|150333|150243|150111.5|150021.5|754
1616783100000|2021-03-26 18:25:00|150166.2|150076.2|150046.7|149956.7|150169.2|150079.2|149935.3|149845.3|814
1616783400000|2021-03-26 18:30:00|150050.1|149960.1|150105.4|150015.4|150219.7|150092.6|150048.2|149958.2|805
1616783700000|2021-03-26 18:35:00|150108.2|150018.2|149959.2|149869.2|150116.6|150026.6|149905.5|149815.5|828
1616784000000|2021-03-26 18:40:00|149962.7|149872.7|149955.4|149865.4|149986.3|149896.3|149930.9|149840.9|750
1616784300000|2021-03-26 18:45:00|149955.9|149865.9|150140.5|150050.5|150149|150059|149954.6|149864.6|860
1616784600000|2021-03-26 18:50:00|150140.4|150050.4|149999.8|149909.8|150182.5|150092.5|149935.1|149845.1|802
1616784900000|2021-03-26 18:55:00|149998.2|149908.2|149936|149846|150070.7|149980.7|149912.7|149822.7|714
1616785200000|2021-03-26 19:00:00|149939.2|149849.2|149933.3|149843.3|149954.4|149864.4|149900.2|149810.2|673
1616785500000|2021-03-26 19:05:00|149932|149842|149961|149871|149977|149887|149888|149798|716
1616785800000|2021-03-26 19:10:00|149960.9|149870.9|150053.2|149923.2|150080.2|149950.2|149922.5|149832.5|779
1616786100000|2021-03-26 19:15:00|150064.7|149934.7|149969.2|149839.2|150142.9|150052.9|149952.8|149827.6|779
1616786400000|2021-03-26 19:20:00|149970.6|149840.6|149996|149906|150018.5|149915.1|149846|149756|771
1616786700000|2021-03-26 19:25:00|149994.6|149904.6|149984.1|149894.1|150026.5|149936.5|149964.7|149854.5|577
1616787000000|2021-03-26 19:30:00|150009.4|149879.4|150008|149918|150039.9|149927.3|149952|149841|484
1616787300000|2021-03-26 19:35:00|150001.6|149911.6|150077|149947|150115|149975.5|149990.7|149883.4|386
1616787600000|2021-03-26 19:40:00|150076.4|149946.4|150065.2|149935.2|150157.2|150027.2|149959.1|149829.1|528
1616787900000|2021-03-26 19:45:00|150065|149935|150063|149833.3|150216|150049.7|149926.7|149793.7|788
1616788200000|2021-03-26 19:50:00|150075.4|149855.2|149966.4|149836.4|150115.1|149925.6|149900|149755.8|593
1616788500000|2021-03-26 19:55:00|149966.3|149836.3|149733.1|149643.1|149967.4|149841.7|149723.3|149623.7|645
1616788800000|2021-03-26 20:00:00|149753.8|149623.8|149741.2|149651.2|149814|149685.4|149682.9|149592.9|711
1616789100000|2021-03-26 20:05:00|149740.9|149650.9|149717.9|149587.9|149751.8|149655.7|149685.6|149573.8|428
1616789400000|2021-03-26 20:10:00|149715.2|149585.2|149684.4|149594.4|149731|149634.9|149673.6|149583.6|376
1616789700000|2021-03-26 20:15:00|149684.9|149594.9|149818|149688|149818|149688|149684.9|149584|256
1616790000000|2021-03-26 20:20:00|149781.7|149651.7|149869.4|149739.4|149908.7|149778.7|149748.9|149618.9|394
1616790300000|2021-03-26 20:25:00|149866.8|149736.8|149772.6|149682.6|149880.5|149790.5|149769|149590.5|442
1616790600000|2021-03-26 20:30:00|149793|149663|149782.9|149652.9|149923.9|149793.9|149774.8|149583|381
1616790900000|2021-03-26 20:35:00|149836.5|149601.6|149843.3|149713.3|149843.9|149719.9|149773.5|149588|215
1616791200000|2021-03-26 20:40:00|149834.4|149704.4|149866|149736|149881.4|149736.5|149800.4|149608|183
1616791500000|2021-03-26 20:45:00|149866.7|149736.7|149830.1|149700.1|149866.7|149736.7|149806.3|149608.5|232
1616791800000|2021-03-26 20:50:00|149829.1|149699.1|149826.9|149696.9|149912|149742.8|149787.7|149557|339
1616792100000|2021-03-26 20:55:00|149877|149642.4|149810|149680|150034|149792|149809.8|149598.8|232
1616965200000|2021-03-28 21:00:00|150260|149963|150249.2|149952.2|150260|149963|150172.5|149875.5|21
1616965500000|2021-03-28 21:05:00|150168.5|149871.5|150234.5|149937.5|150263.4|149966.4|150075|149778|77
1616965800000|2021-03-28 21:10:00|150211|149914|150207.5|149910.5|150268.2|149971.2|150076.7|149779.7|87
1616966100000|2021-03-28 21:15:00|150224.5|149927.5|150208.5|149911.5|150239.9|149942.9|150208.5|149911.5|23
1616966400000|2021-03-28 21:20:00|150239.1|149942.1|150260.7|150018.7|150399.9|150123.6|150198.8|149921.6|99
1616966700000|2021-03-28 21:25:00|150324.5|150082.5|150305.4|150063.4|150353|150111|150201.2|149959.2|84
1616967000000|2021-03-28 21:30:00|150286.4|150044.4|150240.4|149998.4|150322|150080|150152.9|149910.9|449
1616967300000|2021-03-28 21:35:00|150242.7|150000.7|150194|149952|150321.7|150079.7|150173|149931|189
1616967600000|2021-03-28 21:40:00|150184.7|149942.7|150191.8|149949.8|150287.2|150045.2|150165.6|149923.6|162
1616967900000|2021-03-28 21:45:00|150192.1|149950.1|150201.1|149959.1|150255.2|150013.2|150166.8|149924.8|152
1616968200000|2021-03-28 21:50:00|150190.7|149948.7|150147|149905|150238.2|149996.2|150064.7|149822.7|141
1616968500000|2021-03-28 21:55:00|150129.7|149887.7|150146.1|149904.1|150209.4|149967.4|150082|149840|144
1616968800000|2021-03-28 22:00:00|150097.1|149855.1|150138.8|149896.8|150254.4|150012.4|150051|149809|319
1616969100000|2021-03-28 22:05:00|150116.4|149874.4|150128.7|149886.7|150239.1|149997.1|150066.4|149824.4|316
1616969400000|2021-03-28 22:10:00|150136.1|149894.1|150161.8|149919.8|150204.3|149962.3|150083.9|149841.9|230
1616969700000|2021-03-28 22:15:00|150159.1|149917.1|150266.7|150024.7|150439|150197|149821.8|149579.8|450
1616970000000|2021-03-28 22:20:00|150282.3|150040.3|150197.9|149955.9|150363.8|150121.8|149950.6|149708.6|464
1616970300000|2021-03-28 22:25:00|150197.5|149955.5|150211.6|149969.6|150242.7|150005|150013.7|149851.1|325
1616970600000|2021-03-28 22:30:00|150211.5|149969.5|150195.6|149953.6|150223|149981|150181|149939|339
1616970900000|2021-03-28 22:35:00|150192.2|149950.2|150193.7|149951.7|150217.7|149975.7|150188|149946|240
1616971200000|2021-03-28 22:40:00|150196.2|149954.2|150185.2|149943.2|150225.1|150015.4|150145.4|149943.2|237
1616971500000|2021-03-28 22:45:00|150131.9|150001.9|150180.3|149960.4|150254|150013|150036.1|149856.2|384
1616971800000|2021-03-28 22:50:00|150183|149959.1|150201.1|149959.1|150210.8|150011.7|150130.8|149909|319
1616972100000|2021-03-28 22:55:00|150200.4|149958.4|150197|149955|150241|150017.8|150075.1|149855.3|343
1616972400000|2021-03-28 23:00:00|150196.8|149954.8|150220.3|149978.3|150231.5|150043|150148|149946.9|395
1616972700000|2021-03-28 23:05:00|150218.9|149976.9|150226|149984|150231.1|150031.9|150161.9|149956.1|295
1616973000000|2021-03-28 23:10:00|150224.3|149982.3|150154.7|149912.7|150241|150050.5|150133.5|149912.7|336
1616973300000|2021-03-28 23:15:00|150141.5|149899.5|150144.5|149902.5|150173.9|149931.9|150106.2|149864.2|436
1616973600000|2021-03-28 23:20:00|150144.3|149902.3|150189.7|149947.7|150221.2|149979.2|149995.8|149753.8|595
1616973900000|2021-03-28 23:25:00|150172.2|149930.2|150205.5|149963.5|150239.5|149997.5|150155.6|149913.6|242
1616974200000|2021-03-28 23:30:00|150210.9|149968.9|150202|149960|150230.4|150009.4|150137|149919.9|227
1616974500000|2021-03-28 23:35:00|150203.8|149961.8|150206|149964|150222|149980|150131.1|149889.1|351
1616974800000|2021-03-28 23:40:00|150186.8|149944.8|150174.1|149932.1|150239.2|149997.2|150165.9|149923.9|514
1616975100000|2021-03-28 23:45:00|150170.5|149928.5|150266.9|150024.9|150320.9|150078.9|150132.9|149907.3|557
1616975400000|2021-03-28 23:50:00|150247.9|150005.9|150060.5|149818.5|150287.4|150045.4|150026.2|149784.2|641
1616975700000|2021-03-28 23:55:00|150065.7|149823.7|150048.8|149806.8|150095.5|149853.5|149999.8|149757.8|415
1616976000000|2021-03-29 00:00:00|150058.6|149816.6|150186.4|149944.4|150213.5|149971.5|149997.9|149755.9|481
1616976300000|2021-03-29 00:05:00|150184.7|149942.7|150141.6|149899.6|150196.7|149954.7|150071.1|149829.1|488
1616976600000|2021-03-29 00:10:00|150131.6|149889.6|150181.7|149939.7|150187.5|149945.5|150103.5|149861.5|352
1616976900000|2021-03-29 00:15:00|150179.9|149937.9|150169.1|149927.1|150221.7|149979.7|150133.6|149891.6|332
1616977200000|2021-03-29 00:20:00|150167.1|149925.1|150155.3|149913.3|150176.7|149934.7|150132.9|149890.9|347
1616977500000|2021-03-29 00:25:00|150152.1|149910.1|150165.7|149923.7|150228.2|149986.2|150142.5|149900.5|433
1616977800000|2021-03-29 00:30:00|150166.5|149924.5|150202.8|149960.8|150236.6|149994.6|150138.7|149896.7|516
1616978100000|2021-03-29 00:35:00|150199.1|149957.1|150179.4|149937.4|150239.6|149997.6|150176.1|149934.1|678
1616978400000|2021-03-29 00:40:00|150213.2|149971.2|150246.7|150004.7|150290.6|150048.6|150189.3|149947.3|556
1616978700000|2021-03-29 00:45:00|150246.8|150004.8|150338.8|150096.8|150366.3|150124.3|150233.1|149991.1|624
1616979000000|2021-03-29 00:50:00|150340.7|150098.7|150354.2|150112.2|150394.3|150152.3|150228.8|149986.8|598
1616979300000|2021-03-29 00:55:00|150353.8|150111.8|150340|150098|150365.6|150123.6|150226|149984|516
1616979600000|2021-03-29 01:00:00|150334.1|150096.5|150255|150013|150374.3|150170|150230.3|149988.3|771
1616979900000|2021-03-29 01:05:00|150252|150010|150408.3|150166.3|150454.7|150212.7|150139.4|149897.4|830
1616980200000|2021-03-29 01:10:00|150408.7|150166.7|150432.9|150190.9|150476.1|150234.1|150188.1|149946.1|769
1616980500000|2021-03-29 01:15:00|150432.4|150190.4|150413.3|150171.3|150460.7|150218.7|150347.5|150105.5|814
1616980800000|2021-03-29 01:20:00|150410.8|150168.8|150424.2|150294.2|150503.5|150310.8|150378.4|150138.7|598
1616981100000|2021-03-29 01:25:00|150426.7|150296.7|150404.1|150162.1|150475|150300|150361.3|150123.3|701
1616981400000|2021-03-29 01:30:00|150405.4|150163.4|150359.4|150117.4|150429.9|150187.9|150349.3|150107.3|964
1616981700000|2021-03-29 01:35:00|150356.3|150114.3|150415.5|150173.5|150427.4|150185.4|150348.1|150106.1|1101
1616982000000|2021-03-29 01:40:00|150415.4|150173.4|150340.8|150098.8|150417.4|150175.4|150277.7|150035.7|1121
1616982300000|2021-03-29 01:45:00|150343|150101|150317|150075|150386|150144|150260.6|150018.6|811
1616982600000|2021-03-29 01:50:00|150316.6|150074.6|150308.2|150066.2|150348|150106|150260.8|150018.8|950
1616982900000|2021-03-29 01:55:00|150310.2|150068.2|150208.7|150000.9|150329.3|150087.3|150104.6|149862.6|818
1616983200000|2021-03-29 02:00:00|150216.3|149974.3|150143.4|149901.4|150223.9|150031.7|150117.5|149879.4|625
1616983500000|2021-03-29 02:05:00|150138.5|149896.5|150085.4|149843.4|150184.9|149942.9|150068.6|149826.6|600
1616983800000|2021-03-29 02:10:00|150087.7|149845.7|150070.1|149828.1|150110.9|149889.8|149971.6|149729.6|503
1616984100000|2021-03-29 02:15:00|150067.6|149825.6|150100.9|149858.9|150131.6|149937.4|150025.8|149802.9|383
1616984400000|2021-03-29 02:20:00|150088.5|149846.5|150063.6|149821.6|150118.9|149892.3|150022.3|149803.2|440
1616984700000|2021-03-29 02:25:00|150055|149813|149945.9|149815.9|150084.1|149879.7|149939.8|149768.2|327
1616985000000|2021-03-29 02:30:00|150011|149798.6|149996.6|149866.6|150043|149867.4|149910.5|149731.5|349
1616985300000|2021-03-29 02:35:00|149996|149866|149997.4|149867.4|150153.8|149998.6|149946.6|149767|457
1616985600000|2021-03-29 02:40:00|149998.9|149868.9|150028.4|149815.8|150072.1|149961.8|149945|149754.6|535
1616985900000|2021-03-29 02:45:00|149993.7|149863.7|150026.9|149896.9|150036.2|149901.6|149975.2|149785.8|291
1616986200000|2021-03-29 02:50:00|150006.2|149876.2|150034|149832.7|150058.4|149901.2|149990.3|149782.4|302
1616986500000|2021-03-29 02:55:00|150036.5|149831.4|149984.5|149854.5|150036.5|149895.9|149967.2|149761.8|228
1616986800000|2021-03-29 03:00:00|149983.6|149853.6|149993|149863|150063.6|149900.8|149954.8|149759.4|332
1616987100000|2021-03-29 03:05:00|150009.2|149879.2|149989.6|149859.6|150097.3|149880.7|149945.2|149790.1|301
1616987400000|2021-03-29 03:10:00|149991.1|149861.1|150079|149949|150138.3|149951|149964.5|149784.2|456
1616987700000|2021-03-29 03:15:00|150127.5|149895.5|150048.9|149918.9|150129.8|149949.8|150022.7|149838.8|422
1616988000000|2021-03-29 03:20:00|150044.3|149914.3|150163.1|149928.8|150171.5|149974|150016|149857.3|291
1616988300000|2021-03-29 03:25:00|150151.3|149932.2|150217.6|150087.6|150382.4|150140.4|150059.4|149899.1|441
1616988600000|2021-03-29 03:30:00|150254.1|150052.5|150220|149978|150334.4|150206.1|150121.3|149939.6|522
1616988900000|2021-03-29 03:35:00|150221.2|149979.2|150182.2|149940.2|150417.6|150180.9|150136.7|149894.7|566
1616989200000|2021-03-29 03:40:00|150181.1|149939.1|150131.2|150001.2|150426.6|150244.8|150118|149939.1|507
1616989500000|2021-03-29 03:45:00|150171.3|149933.8|150126.1|149996.1|150425.7|150248.7|150126.1|149896.2|475
1616989800000|2021-03-29 03:50:00|150129.3|149999.3|150336.9|150094.9|150433.7|150241.3|150122.9|149888.6|522
1616990100000|2021-03-29 03:55:00|150336.6|150094.6|150225.2|150095.2|150388.6|150191.2|150137.1|149895.1|516
1616990400000|2021-03-29 04:00:00|150254.4|150050.6|150226.2|150096.2|150308.5|150110.1|150209|150006.4|226
1616990700000|2021-03-29 04:05:00|150227.8|150097.8|150305.5|150063.5|150337.9|150108.6|150207.5|150027.9|391
1616991000000|2021-03-29 04:10:00|150306.3|150064.3|150353.5|150223.5|150440|150264|150281.4|150061.1|566
1616991300000|2021-03-29 04:15:00|150355.2|150225.2|150341.3|150251.3|150439.8|150274.5|150323.4|150178|701
1616991600000|2021-03-29 04:20:00|150336|150246|150334.3|150244.3|150416.5|150256.5|150323.9|150170.8|517
1616991900000|2021-03-29 04:25:00|150334.9|150244.9|150337.9|150247.9|150373|150260.6|150320.8|150215|326
1616992200000|2021-03-29 04:30:00|150338.2|150248.2|150354.5|150224.5|150417.4|150263.2|150322.8|150181.2|410
1616992500000|2021-03-29 04:35:00|150354.1|150224.1|150324.9|150234.9|150413|150266.5|150319|150171|328
1616992800000|2021-03-29 04:40:00|150324.4|150234.4|150358.6|150228.6|150416.7|150254.2|150318|150172|403
1616993100000|2021-03-29 04:45:00|150357.9|150227.9|150330.6|150240.6|150416.3|150258.1|150320.6|150174.3|322
1616993400000|2021-03-29 04:50:00|150332.6|150242.6|150327.1|150237.1|150367.9|150268.5|150321.4|150213.6|264
1616993700000|2021-03-29 04:55:00|150321|150231|150321.8|150231.8|150364.6|150261.4|150308|150204.8|457
1616994000000|2021-03-29 05:00:00|150351.4|150221.4|150360.5|150270.5|150399.5|150309.5|150313.2|150206.2|332
1616994300000|2021-03-29 05:05:00|150359.1|150269.1|150409.2|150319.2|150411.6|150321.6|150343.6|150237.2|323
1616994600000|2021-03-29 05:10:00|150408.8|150318.8|150533.9|150443.9|150709.2|150508.7|150377.6|150287.6|658
1616994900000|2021-03-29 05:15:00|150546|150456|150428.4|150298.4|150622.9|150492.9|150352.8|150222.8|587
1616995200000|2021-03-29 05:20:00|150430.4|150300.4|150508.1|150266.1|150538.2|150356.9|150389.1|150249.2|750
1616995500000|2021-03-29 05:25:00|150488.1|150277.8|150544.9|150302.9|150560.1|150367.2|150423|150260|534
1616995800000|2021-03-29 05:30:00|150545.5|150303.5|150500.8|150370.8|150575.8|150399.3|150461.6|150277.3|357
1616996100000|2021-03-29 05:35:00|150500.3|150370.3|150481.9|150351.9|150560.8|150404.4|150478.6|150305.4|280
1616996400000|2021-03-29 05:40:00|150480.7|150350.7|150579.9|150337.9|150607.8|150415.9|150480.7|150295.6|436
1616996700000|2021-03-29 05:45:00|150580|150338|150644.1|150514.1|150696.3|150532.4|150548.5|150314.6|540
1616997000000|2021-03-29 05:50:00|150646.6|150516.6|150631.3|150402.4|150706.6|150589.2|150546.4|150362.3|673
1616997300000|2021-03-29 05:55:00|150670.4|150447.6|150632.3|150502.3|150733.8|150558.4|150603.7|150396.8|420
1616997600000|2021-03-29 06:00:00|150635.7|150505.7|150590.1|150373.9|150692.8|150546.8|150518.6|150360.2|790
1616997900000|2021-03-29 06:05:00|150583.9|150372.5|150489.7|150359.7|150626.4|150437.5|150425.6|150307.9|665
1616998200000|2021-03-29 06:10:00|150526.8|150324.4|150738.2|150648.2|150789.4|150654.3|150456.8|150324.4|661
1616998500000|2021-03-29 06:15:00|150737.8|150647.8|150431.9|150231.2|150737.8|150647.8|150375.9|150210.4|775
1616998800000|2021-03-29 06:20:00|150434.6|150234.6|150320.6|150190.6|150491|150308.4|150215.5|150085.5|761
1616999100000|2021-03-29 06:25:00|150320.3|150190.3|150377.3|150247.3|150417.3|150250.8|150142.1|149988.3|836
1616999400000|2021-03-29 06:30:00|150376.9|150246.9|150445.1|150315.1|150477.5|150369.3|150295.1|150165.1|767
1616999700000|2021-03-29 06:35:00|150446|150316|150413.4|150323.4|150564.2|150474.2|150404.7|150314.7|729
1617000000000|2021-03-29 06:40:00|150421.9|150331.9|150291.6|150201.6|150425.4|150335.4|150291.6|150201.6|514
1617000300000|2021-03-29 06:45:00|150292.8|150202.8|150251.9|150161.9|150320.1|150230.1|150188.6|150098.6|730
1617000600000|2021-03-29 06:50:00|150251.7|150161.7|150241.9|150151.9|150258.2|150168.2|150137.6|150047.6|620
1617000900000|2021-03-29 06:55:00|150241.3|150151.3|150212.7|150122.7|150252.5|150162.5|150176.8|150086.8|775
1617001200000|2021-03-29 07:00:00|150214.5|150124.5|150087|149997|150225.1|150135.1|149959.2|149869.2|838
1617001500000|2021-03-29 07:05:00|150090.3|150000.3|150047.8|149957.8|150097.5|150007.5|149982|149892|799
1617001800000|2021-03-29 07:10:00|150047.2|149957.2|149906.4|149816.4|150053.8|149957.6|149887.4|149797.4|711
1617002100000|2021-03-29 07:15:00|149907.6|149817.6|149961.3|149871.3|149969.9|149879.9|149864.2|149774.2|969
1617002400000|2021-03-29 07:20:00|149961.2|149871.2|150080.2|149990.2|150092.5|150002.5|149907.6|149817.6|754
1617002700000|2021-03-29 07:25:00|150080.9|149990.9|149906.7|149816.7|150146.1|150056.1|149904|149814|755
1617003000000|2021-03-29 07:30:00|149908.2|149818.2|149897|149807|149922.8|149832.8|149877.3|149787.3|743
1617003300000|2021-03-29 07:35:00|149896.2|149806.2|149710.9|149620.9|149912.5|149822.5|149648.1|149558.1|787
1617003600000|2021-03-29 07:40:00|149711.2|149621.2|149786.8|149696.8|149802.9|149712.9|149704.9|149614.9|602
1617003900000|2021-03-29 07:45:00|149787.8|149697.8|149707.4|149617.4|149798.2|149708.2|149703.8|149613.8|628
1617004200000|2021-03-29 07:50:00|149710.8|149620.8|149504|149414|149719.9|149629.9|149483.7|149382.9|791
1617004500000|2021-03-29 07:55:00|149503.5|149413.5|149669|149579|149670.7|149580.7|149471.7|149381.7|685
1617004800000|2021-03-29 08:00:00|149669.2|149579.2|149621.8|149531.8|149836.8|149746.8|149577.9|149467.2|790
1617005100000|2021-03-29 08:05:00|149624.9|149534.9|149700.7|149610.7|149727.3|149637.3|149598.9|149508.9|832
1617005400000|2021-03-29 08:10:00|149700.4|149610.4|149867.9|149777.9|149917.5|149827.5|149699.9|149609.9|755
1617005700000|2021-03-29 08:15:00|149871.2|149781.2|150197.5|150107.5|150304.4|150214.4|149797.7|149707.7|814
1617006000000|2021-03-29 08:20:00|150199.9|150109.9|150331.4|150241.4|150449.2|150359.2|150194.6|150104.6|815
1617006300000|2021-03-29 08:25:00|150332.2|150242.2|150209.3|150119.3|150336|150246|150066.1|149926.9|784
1617006600000|2021-03-29 08:30:00|150209.2|150119.2|150200.8|150110.8|150280.7|150190.7|150107|150017|796
1617006900000|2021-03-29 08:35:00|150199.7|150109.7|150160.4|150070.4|150206.1|150116.1|150032.2|149942.2|824
1617007200000|2021-03-29 08:40:00|150160.3|150070.3|150153.8|150063.8|150198.3|150108.3|150115|150025|508
1617007500000|2021-03-29 08:45:00|150154.3|150064.3|150173.2|150083.2|150182.2|150092.2|150087.5|149997.5|820
1617007800000|2021-03-29 08:50:00|150173.8|150083.8|150238|150148|150299.5|150209.5|150098.6|150008.6|752
1617008100000|2021-03-29 08:55:00|150240|150150|150179.4|150089.4|150265.7|150175.7|150169.7|150079.7|849
1617008400000|2021-03-29 09:00:00|150179.8|150089.8|150195.6|150105.6|150388.8|150298.8|150174|150084|821
1617008700000|2021-03-29 09:05:00|150195.5|150105.5|150429.2|150339.2|150475.6|150385.6|150192.9|150102.9|786
1617009000000|2021-03-29 09:10:00|150434.2|150344.2|150246.2|150156.2|150472.9|150382.9|150187.1|150097.1|769
1617009300000|2021-03-29 09:15:00|150246.3|150156.3|150270.5|150180.5|150291.9|150201.9|150238.2|150148.2|900
1617009600000|2021-03-29 09:20:00|150258.2|150168.2|150244.5|150154.5|150297.2|150207.2|150212.7|150122.7|800
1617009900000|2021-03-29 09:25:00|150245|150155|150371.6|150281.6|150412|150322|150198.5|150108.5|749
1617010200000|2021-03-29 09:30:00|150371|150281|150082.6|149992.6|150413.7|150323.7|150039|149949|813
1617010500000|2021-03-29 09:35:00|150080.8|149990.8|150036|149946|150111.1|150020.3|150018.2|149928.2|897
1617010800000|2021-03-29 09:40:00|150040.7|149950.7|149971|149881|150042.6|149952.6|149891.8|149801.8|791
1617011100000|2021-03-29 09:45:00|149967.5|149877.5|149896.6|149806.6|149972.8|149882.8|149820.1|149730.1|852
1617011400000|2021-03-29 09:50:00|149896.4|149806.4|149939.4|149849.4|149982.3|149892.3|149859.7|149769.7|775
1617011700000|2021-03-29 09:55:00|149939.9|149849.9|149889.4|149799.4|149943.3|149853.3|149874.4|149784.4|925
1617012000000|2021-03-29 10:00:00|149889.7|149799.7|149895.8|149805.8|149965.9|149875.9|149859.9|149769.9|933
1617012300000|2021-03-29 10:05:00|149895.9|149805.9|149951.2|149861.2|149966.5|149876.5|149894.7|149804.7|754
1617012600000|2021-03-29 10:10:00|149951.8|149861.8|149951.7|149861.7|150012.4|149922.4|149916.4|149826.4|860
1617012900000|2021-03-29 10:15:00|149954.2|149864.2|149966.3|149876.3|150007.2|149917.2|149898.4|149808.4|723
1617013200000|2021-03-29 10:20:00|149966.6|149876.6|149959.8|149869.8|150027.4|149937.4|149904.3|149814.3|786
1617013500000|2021-03-29 10:25:00|149960.1|149870.1|150054.6|149964.6|150085.7|149995.7|149909.2|149819.2|853
1617013800000|2021-03-29 10:30:00|150053.8|149963.8|149947.4|149857.4|150099.6|150009.6|149930|149840|594
1617014100000|2021-03-29 10:35:00|149947.5|149857.5|149935.1|149845.1|149947.6|149857.6|149917.1|149827.1|530
1617014400000|2021-03-29 10:40:00|149935.8|149845.8|149929.7|149839.7|149957.4|149867.4|149922.5|149832.5|545
1617014700000|2021-03-29 10:45:00|149930.5|149840.5|149934.9|149844.9|150013.6|149923.6|149923.9|149833.9|654
1617015000000|2021-03-29 10:50:00|149935.1|149845.1|149796.5|149706.5|150015.2|149925.2|149796.5|149706.5|717
1617015300000|2021-03-29 10:55:00|149791.3|149701.3|149874.6|149784.6|149895.5|149805.5|149788.4|149698.4|588
1617015600000|2021-03-29 11:00:00|149876.9|149786.9|149781.1|149691.1|149916|149826|149780.6|149690.6|736
1617015900000|2021-03-29 11:05:00|149779.7|149689.7|149905|149815|149916.8|149826.8|149778.8|149688.8|573
1617016200000|2021-03-29 11:10:00|149905.4|149815.4|150000.1|149910.1|150000.4|149910.4|149899.8|149809.8|516
1617016500000|2021-03-29 11:15:00|149999.8|149909.8|150058.3|149968.3|150066.2|149976.2|149961.6|149871.6|712
1617016800000|2021-03-29 11:20:00|150058|149968|149964.6|149874.6|150123.3|150033.3|149953.8|149863.8|756
1617017100000|2021-03-29 11:25:00|149966.2|149876.2|150034.9|149944.9|150034.9|149944.9|149960.4|149870.4|535
1617017400000|2021-03-29 11:30:00|150051.1|149961.1|149987.3|149897.3|150092.5|150002.5|149898.7|149808.7|884
1617017700000|2021-03-29 11:35:00|149987.1|149897.1|149986.8|149896.8|150059.8|149969.8|149953.1|149863.1|918
1617018000000|2021-03-29 11:40:00|149987.3|149897.3|150051.2|149961.2|150054.4|149964.4|149942.1|149852.1|975
1617018300000|2021-03-29 11:45:00|150053.2|149963.2|150029.4|149939.4|150189.4|150099.4|149985.1|149895.1|894
1617018600000|2021-03-29 11:50:00|150028.7|149938.7|149920.1|149830.1|150076.7|149986.7|149894.7|149804.7|882
1617018900000|2021-03-29 11:55:00|149921.9|149831.9|150202.4|150112.4|150203.2|150113.2|149904.9|149814.9|913
1617019200000|2021-03-29 12:00:00|150188.9|150098.9|150272.8|150182.8|150279.7|150189.7|150100.7|150010.7|648
1617019500000|2021-03-29 12:05:00|150273|150183|150211|150121|150299.7|150209.7|150209.1|150119.1|873
1617019800000|2021-03-29 12:10:00|150213.8|150123.8|150166|150076|150297.1|150207.1|150062.7|149972.7|751
1617020100000|2021-03-29 12:15:00|150166.4|150076.4|150280.7|150190.7|150290.9|150200.9|150100.4|150010.4|767
1617020400000|2021-03-29 12:20:00|150269.1|150179.1|150126.2|150036.2|150269.1|150179.1|150126.2|150036.2|836
1617020700000|2021-03-29 12:25:00|150124.1|150034.1|150035|149945|150162.5|150072.5|150007.4|149917.4|822
1617021000000|2021-03-29 12:30:00|150035.1|149945.1|150080.2|149990.2|150159.7|150069.7|150006.3|149916.3|860
1617021300000|2021-03-29 12:35:00|150080.7|149990.7|150187.1|150097.1|150193.6|150103.6|150041.2|149951.2|777
1617021600000|2021-03-29 12:40:00|150188|150098|150220.3|150130.3|150277.8|150187.8|150132.5|150042.5|729
1617021900000|2021-03-29 12:45:00|150209.3|150119.3|150218.5|150128.5|150265.8|150175.8|150191.3|150101.3|810
1617022200000|2021-03-29 12:50:00|150217.3|150127.3|150193.2|150103.2|150273.8|150183.8|150156|150066|772
1617022500000|2021-03-29 12:55:00|150195.1|150105.1|150104.2|150014.2|150233.4|150143.4|150103.5|150013.5|718
1617022800000|2021-03-29 13:00:00|150102.8|150012.8|149942.1|149852.1|150143.2|150053.2|149942.1|149852.1|780
1617023100000|2021-03-29 13:05:00|149940.3|149850.3|149925.8|149835.8|150098.7|150008.7|149910|149820|743
1617023400000|2021-03-29 13:10:00|149923.1|149833.1|149994.1|149904.1|150066.5|149976.5|149922.1|149832.1|859
1617023700000|2021-03-29 13:15:00|149991.9|149901.9|149996.6|149866.6|150079.2|149989.2|149963.6|149861.5|824
1617024000000|2021-03-29 13:20:00|149996|149866|149823|149733|150026.9|149936.9|149796.5|149706.5|893
1617024300000|2021-03-29 13:25:00|149824.3|149734.3|149832.8|149742.8|149869|149779|149761.3|149671.3|727
1617024600000|2021-03-29 13:30:00|149832.5|149742.5|149770.5|149680.5|149876.7|149786.7|149764.5|149674.5|770
1617024900000|2021-03-29 13:35:00|149765.3|149675.3|149822.2|149732.2|149857.3|149767.3|149705.5|149615.5|760
1617025200000|2021-03-29 13:40:00|149820.1|149730.1|149873|149783|149973.9|149883.9|149820.1|149730.1|725
1617025500000|2021-03-29 13:45:00|149877.5|149787.5|149903.5|149813.5|149946.4|149856.4|149773.3|149683.3|786
1617025800000|2021-03-29 13:50:00|149897.7|149807.7|149725.6|149635.6|149965.1|149875.1|149724.7|149634.7|805
1617026100000|2021-03-29 13:55:00|149725.7|149635.7|149829.6|149739.6|149884.8|149794.8|149723.2|149633.2|732
1617026400000|2021-03-29 14:00:00|149829.5|149739.5|149843.9|149753.9|149981.7|149891.7|149829.5|149739.5|754
1617026700000|2021-03-29 14:05:00|149844.4|149754.4|149880.2|149790.2|149981.8|149891.8|149818.2|149728.2|735
1617027000000|2021-03-29 14:10:00|149883.4|149793.4|149713.8|149623.8|149905.7|149815.7|149698.5|149608.5|700
1617027300000|2021-03-29 14:15:00|149713.5|149623.5|149729.9|149639.9|149734.7|149644.7|149672.2|149582.2|596
1617027600000|2021-03-29 14:20:00|149730.5|149640.5|149695|149605|149764.3|149674.3|149676.3|149586.3|711
1617027900000|2021-03-29 14:25:00|149695.5|149605.5|149570.7|149480.7|149703|149613|149472.7|149382.7|727
1617028200000|2021-03-29 14:30:00|149568.6|149478.6|149638|149548|149639.9|149549.9|149568.6|149478.6|693
1617028500000|2021-03-29 14:35:00|149641.4|149551.4|149599.9|149509.9|149652.2|149562.2|149482.5|149392.5|718
1617028800000|2021-03-29 14:40:00|149599|149509|149528.9|149438.9|149619.8|149529.8|149487.7|149397.7|699
1617029100000|2021-03-29 14:45:00|149530.2|149440.2|149661.2|149571.2|149662.8|149572.8|149530|149440|708
1617029400000|2021-03-29 14:50:00|149661.4|149571.4|149825.5|149735.5|149829.1|149739.1|149623.7|149533.7|680
1617029700000|2021-03-29 14:55:00|149824.9|149734.9|149780|149690|149910.3|149820.3|149730.7|149640.7|728
1617030000000|2021-03-29 15:00:00|149778.1|149688.1|149747.6|149657.6|149854.5|149764.5|149704.9|149614.9|774
1617030300000|2021-03-29 15:05:00|149745.4|149655.4|149728.8|149638.8|149828.5|149738.5|149701.7|149611.7|753
1617030600000|2021-03-29 15:10:00|149727|149637|149553.1|149463.1|149772.3|149682.3|149553.1|149463.1|741
1617030900000|2021-03-29 15:15:00|149552.7|149462.7|149419.3|149329.3|149556.1|149466.1|149413.3|149323.3|664
1617031200000|2021-03-29 15:20:00|149418.5|149328.5|149425|149335|149491.6|149401.6|149387|149297|690
1617031500000|2021-03-29 15:25:00|149428.3|149338.3|149213.8|149123.8|149428.9|149338.9|149164.1|149074.1|697
1617031800000|2021-03-29 15:30:00|149204.5|149114.5|149077.8|148987.8|149279.8|149189.8|149029.5|148939.5|707
1617032100000|2021-03-29 15:35:00|149079.2|148989.2|149041.7|148951.7|149123.5|149033.5|148971.2|148881.2|701
1617032400000|2021-03-29 15:40:00|149031.5|148941.5|149134.4|149044.4|149140.7|149050.7|149001.4|148911.4|663
1617032700000|2021-03-29 15:45:00|149131.4|149041.4|148937.8|148847.8|149150.9|149060.9|148855.4|148765.4|705
1617033000000|2021-03-29 15:50:00|148936.5|148846.5|148869.1|148779.1|148952.8|148862.8|148763.5|148673.5|693
1617033300000|2021-03-29 15:55:00|148863.8|148773.8|148962|148872|148967.5|148877.5|148840.6|148750.6|720
1617033600000|2021-03-29 16:00:00|148954.1|148864.1|149089.9|148999.9|149097|149007|148944.6|148854.6|657
1617033900000|2021-03-29 16:05:00|149088.9|148998.9|149079.6|148989.6|149188.9|149098.9|149070.3|148980.3|664
1617034200000|2021-03-29 16:10:00|149071.1|148981.1|149111.7|149021.7|149117.1|149027.1|149021.8|148931.8|634
1617034500000|2021-03-29 16:15:00|149110.1|149020.1|149057.9|148967.9|149165.5|149075.5|149019|148929|680
1617034800000|2021-03-29 16:20:00|149057.2|148967.2|149050.3|148960.3|149057.4|148967.4|148963.8|148873.8|578
1617035100000|2021-03-29 16:25:00|149051.6|148961.6|148987.4|148897.4|149131.9|149041.9|148956.6|148866.6|618
1617035400000|2021-03-29 16:30:00|148988.1|148898.1|148942|148852|149067.9|148977.9|148895|148805|601
1617035700000|2021-03-29 16:35:00|148943.1|148853.1|148977.6|148887.6|148988.1|148898.1|148900.2|148810.2|608
1617036000000|2021-03-29 16:40:00|148976.7|148886.7|148981.9|148891.9|148992.9|148902.9|148868.4|148778.4|600
1617036300000|2021-03-29 16:45:00|148982.7|148892.7|148995.7|148905.7|149006.7|148916.7|148962.1|148872.1|563
1617036600000|2021-03-29 16:50:00|148995.5|148905.5|148877.1|148787.1|149036|148930.2|148871.1|148761.8|604
1617036900000|2021-03-29 16:55:00|148876.8|148786.8|148965.9|148875.9|148970|148880|148857.9|148767.9|504
1617037200000|2021-03-29 17:00:00|148966.2|148876.2|148920.3|148830.3|149019.6|148929.6|148865.7|148775.7|614
1617037500000|2021-03-29 17:05:00|148920.6|148830.6|149051.3|148961.3|149051.7|148961.7|148904.3|148814.3|541
1617037800000|2021-03-29 17:10:00|149051.9|148961.9|149089.8|148999.8|149116.1|149026.1|149037.2|148947.2|500
1617038100000|2021-03-29 17:15:00|149098.2|149008.2|149079.6|148989.6|149129.5|149039.5|149046.8|148956.8|503
1617038400000|2021-03-29 17:20:00|149078.6|148988.6|149067.6|148977.6|149134|149044|149031.9|148941.9|522
1617038700000|2021-03-29 17:25:00|149066.3|148976.3|149155.6|149065.6|149167.5|149077.5|149066.3|148976.3|521
1617039000000|2021-03-29 17:30:00|149155.2|149065.2|149026.7|148936.7|149164.9|149074.9|149011.6|148921.6|575
1617039300000|2021-03-29 17:35:00|149028.4|148938.4|149178.1|149088.1|149179.2|149089.2|149015|148925|655
1617039600000|2021-03-29 17:40:00|149178.8|149088.8|149120.7|149030.7|149185.2|149095.2|149089.5|148999.5|633
1617039900000|2021-03-29 17:45:00|149127|149037|149056.5|148966.5|149134.1|149044.1|149024.9|148934.9|636
1617040200000|2021-03-29 17:50:00|149054.2|148964.2|149058.6|148968.6|149109|149019|148992.7|148902.7|632
1617040500000|2021-03-29 17:55:00|149062.3|148972.3|149124.2|149034.2|149141.5|149051.5|149033.9|148943.9|488
1617040800000|2021-03-29 18:00:00|149122.4|149032.4|149165|149075|149169.2|149079.2|149090.9|149000.9|570
1617041100000|2021-03-29 18:05:00|149164.5|149074.5|149146.5|149056.5|149214.9|149124.9|149104.6|149006.3|584
1617041400000|2021-03-29 18:10:00|149147.9|149057.9|149121|149031|149197.1|149107.1|149114.4|149024.4|581
1617041700000|2021-03-29 18:15:00|149121.4|149031.4|149292.5|149202.5|149316.1|149226.1|149120.2|149030.2|585
1617042000000|2021-03-29 18:20:00|149293.9|149203.9|149315.2|149225.2|149324.7|149234.7|149284.7|149194.7|618
1617042300000|2021-03-29 18:25:00|149313.9|149223.9|149314.4|149224.4|149332.7|149242.7|149296.3|149206.3|530
1617042600000|2021-03-29 18:30:00|149314.2|149224.2|149403.2|149313.2|149434.7|149344.7|149311.3|149221.3|603
1617042900000|2021-03-29 18:35:00|149404.6|149314.6|149422.3|149332.3|149435.3|149345.3|149301.9|149211.9|569
1617043200000|2021-03-29 18:40:00|149421.6|149331.6|149389.7|149299.7|149421.6|149331.6|149348.4|149258.4|519
1617043500000|2021-03-29 18:45:00|149389.8|149299.8|149249.5|149159.5|149392|149302|149241.1|149151.1|465
1617043800000|2021-03-29 18:50:00|149247|149157|149311.4|149221.4|149367.9|149277.9|149246.9|149156.9|547
1617044100000|2021-03-29 18:55:00|149311.6|149221.6|149335.8|149245.8|149364.1|149274.1|149295.4|149205.4|459
1617044400000|2021-03-29 19:00:00|149331.4|149241.4|149215.1|149125.1|149332.6|149242.6|149176.1|149086.1|695
1617044700000|2021-03-29 19:05:00|149216.3|149126.3|149253.6|149163.6|149305.1|149191.9|149115.3|149025.3|598
1617045000000|2021-03-29 19:10:00|149253|149163|149263.2|149173.2|149274.7|149184.7|149202.1|149112.1|629
1617045300000|2021-03-29 19:15:00|149268.3|149178.3|149203.6|149113.6|149269.2|149179.2|149160.5|149070.5|660
1617045600000|2021-03-29 19:20:00|149204.7|149114.7|149187.3|149097.3|149230.9|149140.9|149141.9|149051.9|653
1617045900000|2021-03-29 19:25:00|149188.2|149098.2|149211.8|149121.8|149294.8|149194.2|149171.3|149081.3|515
1617046200000|2021-03-29 19:30:00|149201.7|149111.7|149250.3|149160.3|149251.6|149161.6|149185.9|149095.9|488
1617046500000|2021-03-29 19:35:00|149250.7|149160.7|149234.3|149144.3|149252.1|149162.1|149194.3|149104.3|440
1617046800000|2021-03-29 19:40:00|149234|149144|149247.2|149157.2|149248.3|149158.3|149208.7|149118.7|454
1617047100000|2021-03-29 19:45:00|149248.3|149158.3|149121.5|149031.5|149261.6|149171.6|149095.8|149005.8|525
1617047400000|2021-03-29 19:50:00|149121.2|149031.2|149205.8|149115.8|149221.7|149115.8|149109.7|149019.7|534
1617047700000|2021-03-29 19:55:00|149205.1|149115.1|149312.4|149222.4|149319.8|149229.8|149148.7|149058.7|484
1617048000000|2021-03-29 20:00:00|149307.1|149217.1|149283.9|149193.9|149328.4|149238.4|149271.3|149181.3|474
1617048300000|2021-03-29 20:05:00|149281.3|149191.3|149155.2|149065.2|149300.3|149210.3|149138.7|149048.7|509
1617048600000|2021-03-29 20:10:00|149150.3|149060.3|149149.1|149059.1|149168.1|149078.1|149138.9|149048.9|395
1617048900000|2021-03-29 20:15:00|149150.4|149060.4|149147|149057|149161.8|149071.8|149139.4|149049.4|184
1617049200000|2021-03-29 20:20:00|149148.8|149058.8|149199.8|149109.8|149211.7|149121.7|149139.5|149049.5|175
1617049500000|2021-03-29 20:25:00|149197.3|149107.3|149159.1|149069.1|149213.5|149123.5|149157.5|149052.5|178
1617049800000|2021-03-29 20:30:00|149159.4|149069.4|149165.1|149075.1|149192.2|149093.2|149149.1|149047.4|230
1617050100000|2021-03-29 20:35:00|149164.4|149074.4|149172.6|149082.6|149198|149095.5|149159|149045.9|199
1617050400000|2021-03-29 20:40:00|149172.7|149082.7|149190.2|149060.2|149207.8|149103.5|149159|149054.8|152
1617050700000|2021-03-29 20:45:00|149170.6|149080.6|149207|149077|149239|149103|149166.5|148989.3|178
1617051000000|2021-03-29 20:50:00|149210.7|149080.7|149196.2|149066.2|149248.3|149117.3|149181.2|148985|142
1617051300000|2021-03-29 20:55:00|149195.5|149065.5|149264.6|149042.9|149320.5|149116.9|149195.5|149019.1|226
1617051600000|2021-03-29 21:00:00|149265|149027.8|149377.7|149135.7|149378.5|149136.5|149265|149027.8|52
1617051900000|2021-03-29 21:05:00|149356.7|149114.7|149363.5|149121.5|149409.9|149167.9|149297.4|149055.4|161
1617052200000|2021-03-29 21:10:00|149369.4|149127.4|149363.6|149121.6|149419.9|149177.9|149321.4|149079.4|187
1617052500000|2021-03-29 21:15:00|149371|149129|149360.3|149118.3|149408|149166|149308.1|149066.1|119
1617052800000|2021-03-29 21:20:00|149343.5|149101.5|149367.9|149125.9|149429|149187|149336.9|149094.9|93
1617053100000|2021-03-29 21:25:00|149364.2|149122.2|149408|149166|149408|149166|149348.9|149106.9|102
1617053400000|2021-03-29 21:30:00|149384.5|149142.5|149407|149165|149418.7|149176.7|149337.8|149095.8|126
1617053700000|2021-03-29 21:35:00|149338|149096|149373.2|149131.2|149408|149166|149338|149096|115
1617054000000|2021-03-29 21:40:00|149369.2|149127.2|149368|149126|149415.5|149173.5|149330.4|149088.4|92
1617054300000|2021-03-29 21:45:00|149350.7|149108.7|149373|149131|149408|149166|149342|149100|142
1617054600000|2021-03-29 21:50:00|149369.5|149127.5|149343.6|149101.6|149408|149166|149331|149089|126
1617054900000|2021-03-29 21:55:00|149375.4|149133.4|149396.9|149154.9|149408|149166|149333|149091|123
1617055200000|2021-03-29 22:00:00|149396.1|149154.1|149394|149152|149406.3|149164.3|149331.7|149089.7|343
1617055500000|2021-03-29 22:05:00|149393|149151|149351.7|149109.7|149405.7|149163.7|149339.1|149097.1|456
1617055800000|2021-03-29 22:10:00|149355.6|149113.6|149370|149128|149428.6|149186.6|149341.6|149099.6|251
1617056100000|2021-03-29 22:15:00|149380.8|149138.8|149347.5|149105.5|149397.2|149155.2|149333|149091|460
1617056400000|2021-03-29 22:20:00|149346.9|149104.9|149366.7|149124.7|149383.9|149141.9|149316.1|149074.1|331
1617056700000|2021-03-29 22:25:00|149348.8|149106.8|149354.4|149112.4|149393|149151|149333.4|149091.4|273
1617057000000|2021-03-29 22:30:00|149357.7|149115.7|149340.7|149098.7|149389.2|149147.2|149325.8|149083.8|354
1617057300000|2021-03-29 22:35:00|149340.2|149098.2|149360.5|149118.5|149369.4|149127.4|149323.8|149081.8|292
1617057600000|2021-03-29 22:40:00|149359.2|149117.2|149359.4|149117.4|149399.5|149157.5|149330.8|149088.8|361
1617057900000|2021-03-29 22:45:00|149356.2|149114.2|149337.6|149095.6|149374.1|149132.1|149329.5|149087.5|295
1617058200000|2021-03-29 22:50:00|149336.9|149094.9|149356.7|149114.7|149369.1|149135.3|149329|149087|330
1617058500000|2021-03-29 22:55:00|149353.3|149111.3|149352.5|149110.5|149406.4|149164.4|149323.1|149081.1|361
1617058800000|2021-03-29 23:00:00|149346.3|149104.3|149348.2|149106.2|149386.2|149144.2|149324.2|149082.2|294
1617059100000|2021-03-29 23:05:00|149348.5|149106.5|149346.2|149104.2|149384.6|149142.6|149316.6|149074.6|328
1617059400000|2021-03-29 23:10:00|149348.4|149106.4|149358.5|149116.5|149380.2|149138.2|149320.5|149078.5|222
1617059700000|2021-03-29 23:15:00|149355.9|149113.9|149369.2|149127.2|149417|149175|149314.7|149072.7|365
1617060000000|2021-03-29 23:20:00|149364.7|149122.7|149346.1|149104.1|149404.4|149162.4|149317.9|149075.9|322
1617060300000|2021-03-29 23:25:00|149348.5|149106.5|149344|149102|149442.5|149200.5|149322.1|149080.1|310
1617060600000|2021-03-29 23:30:00|149342.1|149100.1|149369.1|149127.1|149400.1|149158.1|149331.4|149089.4|246
1617060900000|2021-03-29 23:35:00|149364.4|149122.4|149345.2|149103.2|149401|149164|149327.4|149085.4|197
1617061200000|2021-03-29 23:40:00|149346.4|149104.4|149316.4|149074.4|149391.3|149149.3|149256|149048.5|273
1617061500000|2021-03-29 23:45:00|149313.9|149071.9|149323.2|149081.2|149347.8|149119|149244.5|149041.4|338
1617061800000|2021-03-29 23:50:00|149322.7|149080.7|149357.4|149115.4|149382.9|149192.5|149312|149077|420
1617062100000|2021-03-29 23:55:00|149359.5|149117.5|149357.5|149115.5|149385.9|149194.6|149284.2|149066.1|368
1617062400000|2021-03-30 00:00:00|149329.3|149087.3|149313.1|149089.4|149358.3|149141.5|149268.5|149053.5|452
1617062700000|2021-03-30 00:05:00|149313.5|149083.4|149207.2|149077.2|149355.6|149132.6|149187|149018.2|386
1617063000000|2021-03-30 00:10:00|149232.5|149027.9|149260.8|149130.8|149327.4|149131.2|149190.6|149015.9|379
1617063300000|2021-03-30 00:15:00|149292.3|149091|149218.2|149088.2|149323.1|149148.5|149213.5|149051.2|381
1617063600000|2021-03-30 00:20:00|149215.5|149085.5|149143.2|149053.2|149249.6|149085.7|149110.2|148973.2|445
1617063900000|2021-03-30 00:25:00|149142.6|149052.6|149101.4|148971.4|149180|149069.6|149093.9|148971.4|372
1617064200000|2021-03-30 00:30:00|149098.9|148968.9|148869.5|148739.5|149107.1|148989.7|148846.9|148724.1|389
1617064500000|2021-03-30 00:35:00|148871.3|148741.3|148879.7|148749.7|148889.9|148761.9|148815.5|148721.5|336
1617064800000|2021-03-30 00:40:00|148881.9|148751.9|148978.1|148848.1|149039.8|148873.8|148854.4|148748.4|305
1617065100000|2021-03-30 00:45:00|148977.8|148847.8|149005.7|148875.7|149053.7|148897.8|148930.3|148817.7|305
1617065400000|2021-03-30 00:50:00|149002.1|148872.1|148976.6|148886.6|149056.8|148891.3|148954.7|148834.2|283
1617065700000|2021-03-30 00:55:00|149005.1|148875.1|148966.6|148876.6|149050.7|148884.2|148963.2|148849.6|246
1617066000000|2021-03-30 01:00:00|148966.4|148876.4|148977.8|148887.8|149004.8|148891.5|148964.7|148858.5|269
1617066300000|2021-03-30 01:05:00|148977.5|148887.5|148997.3|148907.3|149018.3|148918.3|148974.9|148870.5|252
1617066600000|2021-03-30 01:10:00|148997.4|148907.4|149016.8|148886.8|149021.1|148914.7|148991.3|148885.7|184
1617066900000|2021-03-30 01:15:00|149040.9|148910.9|149022.6|148892.6|149040.9|148923.5|149001.2|148886.2|276
1617067200000|2021-03-30 01:20:00|149004.3|148914.3|149029|148939|149043.9|148941.4|149004.3|148900.7|282
1617067500000|2021-03-30 01:25:00|149028.2|148938.2|149029|148939|149038.3|148948.3|149018.1|148928.1|237
1617067800000|2021-03-30 01:30:00|149032.5|148942.5|149051.1|148961.1|149056.1|148966.1|149031.9|148924.6|306
1617068100000|2021-03-30 01:35:00|149050.8|148960.8|149049.2|148959.2|149068.4|148966.6|149029.4|148923.7|294
1617068400000|2021-03-30 01:40:00|149049.4|148959.4|149056|148926|149073.1|148963.5|149039.2|148921.2|277
1617068700000|2021-03-30 01:45:00|149039.2|148949.2|149027.7|148937.7|149049.2|148952.3|149017.2|148911.2|279
1617069000000|2021-03-30 01:50:00|149025.7|148935.7|149006.7|148787.5|149057.4|148949.7|148916.3|148740.8|306
1617069300000|2021-03-30 01:55:00|149001.6|148782.8|148950|148820|149026.3|148846.4|148911.8|148773.4|262
1617069600000|2021-03-30 02:00:00|148952|148822|148929.9|148839.9|148971.6|148849.7|148925.4|148813.9|258
1617069900000|2021-03-30 02:05:00|148930.2|148840.2|148992|148862|149065.1|148911|148925.6|148818.1|243
1617070200000|2021-03-30 02:10:00|148992.1|148862.1|148940.1|148850.1|149025.2|148879.9|148938.5|148812.3|337
1617070500000|2021-03-30 02:15:00|148940.6|148850.6|148916.6|148826.6|148967.3|148855.1|148915.7|148806.9|196
1617070800000|2021-03-30 02:20:00|148916.8|148826.8|148959.8|148829.8|149071.2|148901.9|148914.3|148771.3|448
1617071100000|2021-03-30 02:25:00|148959.6|148829.6|148893.6|148803.6|149010|148880|148893.5|148785.8|348
1617071400000|2021-03-30 02:30:00|148893.7|148803.7|148907|148777|148915.6|148813.2|148878.9|148766.4|356
1617071700000|2021-03-30 02:35:00|148906.2|148776.2|148900.4|148810.4|148937.7|148817.5|148886|148772.7|309
1617072000000|2021-03-30 02:40:00|148918.9|148788.9|148901.1|148811.1|148927.7|148814.3|148885|148774.6|335
1617072300000|2021-03-30 02:45:00|148901.3|148811.3|148925.7|148835.7|148957.7|148846.5|148884.5|148784.9|350
1617072600000|2021-03-30 02:50:00|148925.8|148835.8|148925.2|148835.2|148962.5|148839.2|148896.9|148806.9|276
1617072900000|2021-03-30 02:55:00|148921.5|148831.5|148962.2|148872.2|149005.1|148899.9|148913.9|148815.4|443
1617073200000|2021-03-30 03:00:00|148962.8|148872.8|148999.2|148869.2|149011.4|148904.3|148960.3|148848.4|424
1617073500000|2021-03-30 03:05:00|148982.4|148892.4|148981.4|148891.4|149004.3|148901|148944.4|148800.4|449
1617073800000|2021-03-30 03:10:00|148972.9|148882.9|148960.4|148870.4|149006|148903.1|148941.5|148790|333
1617074100000|2021-03-30 03:15:00|148958.8|148868.8|148984.9|148854.9|149047.1|148925.6|148934.5|148812.1|414
1617074400000|2021-03-30 03:20:00|148984.1|148854.1|149022.7|148892.7|149047.3|148922.3|148978.5|148854.1|335
1617074700000|2021-03-30 03:25:00|149030.2|148900.2|149000.2|148870.2|149048.2|148904.5|148980.5|148837|494
1617075000000|2021-03-30 03:30:00|148998|148868|148970.6|148840.6|149053.3|148879.7|148931.6|148788.4|505
1617075300000|2021-03-30 03:35:00|148974.4|148844.4|148936.6|148806.6|149056.6|148844.4|148922.8|148779|379
1617075600000|2021-03-30 03:40:00|148936.3|148806.3|148947|148817|148963.9|148833.9|148888|148784.1|411
1617075900000|2021-03-30 03:45:00|148935.6|148805.6|148960|148830|149054.6|148888.5|148904.6|148790.2|311
1617076200000|2021-03-30 03:50:00|148960.7|148830.7|149010.5|148880.5|149097.7|148887.1|148955.1|148780.6|358
1617076500000|2021-03-30 03:55:00|149011.7|148881.7|149001.1|148871.1|149077.4|148916.2|148997.1|148832.4|338
1617076800000|2021-03-30 04:00:00|148976.6|148886.6|149032.1|148902.1|149115.5|148910.1|148907.8|148777.8|492
1617077100000|2021-03-30 04:05:00|149031.6|148901.6|148936.6|148806.6|149092.2|148905.4|148909.9|148752.5|562
1617077400000|2021-03-30 04:10:00|148920.1|148790.1|148907.5|148777.5|148969.4|148839.4|148894|148769|511
1617077700000|2021-03-30 04:15:00|148912.6|148782.6|149046|148830|149058.1|148910.8|148868.9|148770.3|365
1617078000000|2021-03-30 04:20:00|149004.9|148874.9|148858.6|148768.6|149006.4|148876.4|148858.5|148750.3|314
1617078300000|2021-03-30 04:25:00|148858.7|148768.7|149105.2|148880.8|149122|148964.5|148856.2|148750.6|282
1617078600000|2021-03-30 04:30:00|149107.6|148880.2|149165.3|148927.3|149180.9|148979.7|149038.9|148875|367
1617078900000|2021-03-30 04:35:00|149177.8|148935.8|148965.6|148835.6|149208.4|149006|148958.9|148818.1|340
1617079200000|2021-03-30 04:40:00|148964.2|148834.2|148925.3|148795.3|149054.5|148850.2|148881.2|148769.2|327
1617079500000|2021-03-30 04:45:00|148927.1|148797.1|149040.6|148836.2|149175.6|149019|148904|148774|383
1617079800000|2021-03-30 04:50:00|149040.7|148836.9|148948.7|148818.7|149058.8|148881.9|148895.2|148774|442
1617080100000|2021-03-30 04:55:00|148950.6|148820.6|149093.7|148872.7|149106.1|148975.7|148903|148790.8|405
1617080400000|2021-03-30 05:00:00|149086.2|148880.3|148897.2|148807.2|149086.2|148931.7|148896.1|148784.8|379
1617080700000|2021-03-30 05:05:00|148899.9|148809.9|148959.3|148829.3|148974.2|148844.2|148890|148783.9|441
1617081000000|2021-03-30 05:10:00|148956.4|148826.4|148966|148836|148992.1|148862.1|148903|148806|402
1617081300000|2021-03-30 05:15:00|148968.7|148838.7|148946.9|148816.9|149022.8|148897.2|148895.9|148787.4|405
1617081600000|2021-03-30 05:20:00|148954.1|148824.1|148900.4|148810.4|148991.3|148862.7|148894.3|148786.8|446
1617081900000|2021-03-30 05:25:00|148902.1|148812.1|148925.5|148835.5|148974.1|148869.4|148895.7|148785.4|317
1617082200000|2021-03-30 05:30:00|148925.3|148835.3|148943|148813|148948.9|148842.1|148895.5|148792.1|316
1617082500000|2021-03-30 05:35:00|148938|148808|148924.1|148834.1|148941.6|148851.6|148890.6|148782.6|341
1617082800000|2021-03-30 05:40:00|148923.4|148833.4|148948.2|148818.2|148975.7|148862.9|148886.7|148782.7|400
1617083100000|2021-03-30 05:45:00|148949.9|148819.9|148893.1|148803.1|149039.3|148909.3|148891.4|148771.2|417
1617083400000|2021-03-30 05:50:00|148893|148803|148863|148733|148932.2|148805.3|148752.1|148622.1|387
1617083700000|2021-03-30 05:55:00|148860.8|148730.8|148885.2|148795.2|148898.5|148808.5|148826|148712.2|371
1617084000000|2021-03-30 06:00:00|148893.2|148803.2|148893.6|148763.6|148977.4|148858.3|148879.7|148760.6|542
1617084300000|2021-03-30 06:05:00|148893.5|148763.5|148837.9|148747.9|148905.1|148813.6|148837.4|148731.5|522
1617084600000|2021-03-30 06:10:00|148838.2|148748.2|148947.2|148857.2|149037.2|148947.2|148833.9|148729|601
1617084900000|2021-03-30 06:15:00|148967.4|148837.4|148799.6|148669.6|148969.2|148864.4|148767|148668.4|546
1617085200000|2021-03-30 06:20:00|148799.2|148669.2|148860.2|148770.2|148894.2|148781.2|148752.4|148622.6|516
1617085500000|2021-03-30 06:25:00|148860.9|148770.9|148922.3|148792.3|148997.5|148887.5|148859|148749.6|680
1617085800000|2021-03-30 06:30:00|148922|148792|148957|148867|148977.9|148887.9|148777.5|148687.5|646
1617086100000|2021-03-30 06:35:00|148949.1|148859.1|149010.1|148920.1|149011.8|148921.8|148889.8|148799.8|664
1617086400000|2021-03-30 06:40:00|149009.5|148919.5|149133.1|149043.1|149157.4|149067.4|148993.4|148903.4|692
1617086700000|2021-03-30 06:45:00|149133.3|149043.3|149112.1|149022.1|149243.4|149139.2|149083.7|148993.7|680
1617087000000|2021-03-30 06:50:00|149112|149022|149144|149054|149156|149066|149077.8|148987.8|620
1617087300000|2021-03-30 06:55:00|149144.1|149054.1|149412.7|149322.7|149453.6|149363.6|149143.2|149053.2|629
1617087600000|2021-03-30 07:00:00|149410|149320|149416|149326|149529.8|149439.8|149272.6|149172.1|647
1617087900000|2021-03-30 07:05:00|149415.9|149325.9|149362.5|149272.5|149542.4|149452.4|149306.4|149216.4|685
1617088200000|2021-03-30 07:10:00|149361.6|149271.6|149158.2|149068.2|149382.4|149292.4|149115.7|149025.7|617
1617088500000|2021-03-30 07:15:00|149157|149067|149210.4|149120.4|149313.9|149223.9|149154.7|149064.7|560
1617088800000|2021-03-30 07:20:00|149210|149120|149379.9|149289.9|149390.3|149300.3|149187.6|149097.6|534
1617089100000|2021-03-30 07:25:00|149378.2|149288.2|149433.3|149343.3|149433.4|149343.4|149298.8|149208.8|766
1617089400000|2021-03-30 07:30:00|149432.7|149342.7|149227|149137|149508.4|149418.4|149217|149127|700
1617089700000|2021-03-30 07:35:00|149226.1|149136.1|149475|149385|149490.7|149400.7|149224.1|149134.1|703
1617090000000|2021-03-30 07:40:00|149475.7|149385.7|149809.7|149719.7|149817.6|149727.6|149469|149379|606
1617090300000|2021-03-30 07:45:00|149807.4|149717.4|149678.4|149588.4|149819.7|149729.7|149662.3|149572.3|630
1617090600000|2021-03-30 07:50:00|149677.6|149587.6|149695.7|149605.7|149765.8|149665.9|149672.6|149582.6|623
1617090900000|2021-03-30 07:55:00|149695.8|149605.8|149658.4|149568.4|149756.3|149666.3|149654.1|149564.1|613
1617091200000|2021-03-30 08:00:00|149659.2|149569.2|149579|149489|149741.1|149651.1|149468.5|149378.5|668
1617091500000|2021-03-30 08:05:00|149581.3|149491.3|149639.5|149549.5|149715.7|149625.7|149581.3|149491.3|637
1617091800000|2021-03-30 08:10:00|149643.5|149553.5|149775|149685|149786.9|149696.9|149641.5|149551.5|641
1617092100000|2021-03-30 08:15:00|149775.9|149685.9|149747|149657|149818.1|149728.1|149650.6|149560.6|636
1617092400000|2021-03-30 08:20:00|149747.1|149657.1|149659.2|149569.2|149747.7|149657.7|149554.7|149464.7|615
1617092700000|2021-03-30 08:25:00|149659|149569|149545.6|149455.6|149729|149639|149501.5|149411.5|681
1617093000000|2021-03-30 08:30:00|149545.4|149455.4|149567.9|149477.9|149652.7|149562.7|149529.6|149439.6|592
1617093300000|2021-03-30 08:35:00|149569.5|149479.5|149487|149397|149608.9|149518.9|149418.2|149328.2|655
1617093600000|2021-03-30 08:40:00|149495.6|149405.6|149622.9|149532.9|149629.5|149539.5|149415.2|149325.2|612
1617093900000|2021-03-30 08:45:00|149623.3|149533.3|149531|149441|149632.9|149542.9|149514.6|149424.6|535
1617094200000|2021-03-30 08:50:00|149530.6|149440.6|149563.6|149473.6|149651.4|149561.4|149515.1|149425.1|605
1617094500000|2021-03-30 08:55:00|149563|149473|149564|149474|149645.9|149555.9|149536.1|149446.1|631
1617094800000|2021-03-30 09:00:00|149571|149481|149558|149468|149659.3|149569.3|149534.2|149444.2|562
1617095100000|2021-03-30 09:05:00|149563.4|149473.4|149497|149407|149607.9|149517.9|149463.4|149373.4|524
1617095400000|2021-03-30 09:10:00|149496.1|149406.1|149397.2|149307.2|149496.1|149406.1|149370.8|149280.8|542
1617095700000|2021-03-30 09:15:00|149397.3|149307.3|149362.2|149272.2|149483.3|149393.3|149354.9|149264.9|549
1617096000000|2021-03-30 09:20:00|149362.4|149272.4|149340.1|149250.1|149402.8|149312.8|149304.4|149214.4|593
1617096300000|2021-03-30 09:25:00|149340.3|149250.3|149318.4|149228.4|149379.9|149289.9|149251.4|149161.4|520
1617096600000|2021-03-30 09:30:00|149316.2|149226.2|149422.8|149332.8|149429.1|149339.1|149269.6|149179.6|550
1617096900000|2021-03-30 09:35:00|149425|149335|149514.1|149424.1|149530.4|149440.4|149393.4|149303.4|573
1617097200000|2021-03-30 09:40:00|149514.2|149424.2|149579.5|149489.5|149611.6|149521.6|149512.2|149422.2|598
1617097500000|2021-03-30 09:45:00|149567.9|149477.9|149668.2|149578.2|149761.5|149671.5|149567.9|149477.9|596
1617097800000|2021-03-30 09:50:00|149664.7|149574.7|149545.5|149455.5|149673.4|149583.4|149519.5|149429.5|659
1617098100000|2021-03-30 09:55:00|149547.6|149457.6|149461.8|149371.8|149550.2|149460.2|149413.4|149323.4|599
1617098400000|2021-03-30 10:00:00|149459.4|149369.4|149433.5|149343.5|149510.9|149420.9|149408.3|149318.3|689
1617098700000|2021-03-30 10:05:00|149434.4|149344.4|149331.1|149241.1|149461.1|149371.1|149279.6|149189.6|620
1617099000000|2021-03-30 10:10:00|149333|149243|149369.8|149279.8|149404.2|149314.2|149263.9|149173.9|590
1617099300000|2021-03-30 10:15:00|149369.4|149279.4|149385.8|149295.8|149439.1|149349.1|149270.8|149180.8|631
1617099600000|2021-03-30 10:20:00|149390.8|149300.8|149398.3|149308.3|149439.7|149349.7|149266.5|149176.5|617
1617099900000|2021-03-30 10:25:00|149396.2|149306.2|149402.8|149312.8|149517.8|149427.8|149372.3|149282.3|588
1617100200000|2021-03-30 10:30:00|149398.3|149308.3|149440.5|149350.5|149443.1|149353.1|149363.7|149273.7|541
1617100500000|2021-03-30 10:35:00|149445.8|149355.8|149569.2|149479.2|149587|149497|149415.1|149325.1|617
1617100800000|2021-03-30 10:40:00|149570.5|149480.5|149710.2|149620.2|149774.9|149684.9|149570.5|149480.5|557
1617101100000|2021-03-30 10:45:00|149706.8|149616.8|149780.6|149690.6|149803.6|149713.6|149668.6|149578.6|593
1617101400000|2021-03-30 10:50:00|149784.5|149694.5|149988.4|149898.4|150012.7|149922.7|149777.5|149687.5|712
1617101700000|2021-03-30 10:55:00|149988.1|149898.1|149847.5|149757.5|150043.6|149953.6|149807.4|149717.4|700
1617102000000|2021-03-30 11:00:00|149848.6|149758.6|149761.1|149671.1|149929.6|149839.6|149709.5|149619.5|665
1617102300000|2021-03-30 11:05:00|149764|149674|149848|149758|149954.5|149864.5|149764|149674|658
1617102600000|2021-03-30 11:10:00|149856|149766|150009|149919|150011.4|149921.4|149821.2|149731.2|663
1617102900000|2021-03-30 11:15:00|150008.6|149918.6|149910.4|149820.4|150015.9|149925.9|149862.8|149772.8|632
1617103200000|2021-03-30 11:20:00|149906.2|149816.2|149758.2|149668.2|149962.8|149872.8|149712.2|149622.2|712
1617103500000|2021-03-30 11:25:00|149758.6|149668.6|149722|149632|149871.5|149781.5|149685.9|149595.9|720
1617103800000|2021-03-30 11:30:00|149721.6|149631.6|149738.9|149648.9|149766.7|149676.7|149704.8|149614.8|679
1617104100000|2021-03-30 11:35:00|149738.8|149648.8|149748.3|149658.3|149845|149755|149699.8|149609.8|693
1617104400000|2021-03-30 11:40:00|149749.7|149659.7|149765.2|149675.2|149946.8|149856.8|149739.1|149649.1|690
1617104700000|2021-03-30 11:45:00|149767.8|149677.8|149694.8|149604.8|149782|149692|149679|149589|711
1617105000000|2021-03-30 11:50:00|149696.7|149606.7|149626.8|149536.8|149733.9|149643.9|149527.2|149437.2|733
1617105300000|2021-03-30 11:55:00|149627|149537|149583.3|149493.3|149670.5|149580.5|149470.8|149380.8|718
1617105600000|2021-03-30 12:00:00|149584|149494|149401.1|149311.1|149661.2|149571.2|149360.2|149270.2|708
1617105900000|2021-03-30 12:05:00|149401|149311|149610.8|149520.8|149610.8|149520.8|149400.4|149310.4|741
1617106200000|2021-03-30 12:10:00|149612.2|149522.2|149391.3|149301.3|149615.8|149525.8|149380.3|149290.3|702
1617106500000|2021-03-30 12:15:00|149391.9|149301.9|149383.6|149293.6|149463.9|149373.9|149360.8|149270.8|678
1617106800000|2021-03-30 12:20:00|149382.4|149292.4|149441.6|149351.6|149492.5|149402.5|149374.1|149284.1|691
1617107100000|2021-03-30 12:25:00|149442.2|149352.2|149518.2|149428.2|149541.7|149451.7|149415.2|149325.2|709
1617107400000|2021-03-30 12:30:00|149522|149432|149665.1|149575.1|149717.7|149627.7|149462.4|149372.4|706
1617107700000|2021-03-30 12:35:00|149665.2|149575.2|149559.8|149469.8|149667.1|149577.1|149509.4|149419.4|739
1617108000000|2021-03-30 12:40:00|149559.2|149469.2|149496.6|149406.6|149667.5|149577.5|149437.8|149347.8|704
1617108300000|2021-03-30 12:45:00|149498.1|149408.1|149640.1|149550.1|149661|149571|149452.2|149362.2|720
1617108600000|2021-03-30 12:50:00|149640.2|149550.2|149650.2|149560.2|149693.7|149603.7|149548.8|149458.8|716
1617108900000|2021-03-30 12:55:00|149645.3|149555.3|149522.2|149432.2|149676.3|149586.3|149496.6|149406.6|737
1617109200000|2021-03-30 13:00:00|149527.1|149437.1|149515.2|149425.2|149621.8|149510.6|149475.1|149385.1|705
1617109500000|2021-03-30 13:05:00|149515.6|149425.6|149423.6|149333.6|149595.3|149505.3|149421.1|149331.1|715
1617109800000|2021-03-30 13:10:00|149426.5|149336.5|149255.9|149165.9|149436.2|149346.2|149242.3|149152.3|598
1617110100000|2021-03-30 13:15:00|149255.8|149165.8|149264.1|149174.1|149317.8|149227.8|149181.7|149091.7|632
1617110400000|2021-03-30 13:20:00|149266|149176|149432.4|149342.4|149448.5|149358.5|149266|149176|643
1617110700000|2021-03-30 13:25:00|149443.2|149353.2|149311.5|149221.5|149479.8|149389.8|149311.5|149221.5|681
1617111000000|2021-03-30 13:30:00|149322.6|149232.6|149330.3|149240.3|149402.7|149312.7|149212.7|149122.7|786
1617111300000|2021-03-30 13:35:00|149331.6|149241.6|149394.1|149304.1|149481.2|149391.2|149286.2|149196.2|809
1617111600000|2021-03-30 13:40:00|149378.5|149288.5|149442.6|149352.6|149538.4|149448.4|149341.4|149251.4|790
1617111900000|2021-03-30 13:45:00|149441.5|149351.5|149518.4|149428.4|149614.9|149524.9|149414.1|149324.1|771
1617112200000|2021-03-30 13:50:00|149518.2|149428.2|149599|149509|149707.7|149617.7|149515.8|149425.8|768
1617112500000|2021-03-30 13:55:00|149586.1|149496.1|149417.3|149327.3|149586.9|149496.9|149380.3|149260.9|689
1617112800000|2021-03-30 14:00:00|149406.5|149316.5|149404.2|149314.2|149504.7|149393.9|149355.6|149265.6|838
1617113100000|2021-03-30 14:05:00|149400.5|149310.5|149267.7|149177.7|149489.5|149399.5|149263.2|149173.2|928
1617113400000|2021-03-30 14:10:00|149268.6|149178.6|149384.9|149294.9|149422.1|149332.1|149234.5|149144.5|972
1617113700000|2021-03-30 14:15:00|149388.8|149298.8|149312.6|149222.6|149490.3|149400.3|149309.1|149219.1|1003
1617114000000|2021-03-30 14:20:00|149311.5|149221.5|149193.8|149103.8|149389.2|149299.2|149193.7|149103.7|883
1617114300000|2021-03-30 14:25:00|149195.4|149105.4|149190|149100|149343.2|149253.2|149187.7|149097.7|849
1617114600000|2021-03-30 14:30:00|149190.4|149100.4|149116.4|149026.4|149254.4|149164.4|149084.6|148994.6|847
1617114900000|2021-03-30 14:35:00|149118|149028|149237.8|149147.8|149319.8|149229.8|149105.6|149015.6|846
1617115200000|2021-03-30 14:40:00|149243.3|149153.3|148958.8|148868.8|149272.7|149182.7|148951.5|148861.5|849
1617115500000|2021-03-30 14:45:00|148959.3|148869.3|149045|148955|149167.8|149077.8|148956.6|148866.6|1008
1617115800000|2021-03-30 14:50:00|149045.7|148955.7|149177.9|149087.9|149214|149124|149007.7|148917.7|857
1617116100000|2021-03-30 14:55:00|149178.4|149088.4|149227.8|149137.8|149306.3|149216.3|149178.4|149088.4|946
1617116400000|2021-03-30 15:00:00|149231.9|149141.9|149010.1|148920.1|149237.5|149147.5|148976.9|148886.9|917
1617116700000|2021-03-30 15:05:00|149010.4|148920.4|149090.7|149000.7|149164.3|149074.3|148971.7|148881.7|919
1617117000000|2021-03-30 15:10:00|149094.7|149004.7|149008.6|148918.6|149133.2|149043.2|149004.2|148914.2|882
1617117300000|2021-03-30 15:15:00|149008.9|148918.9|149031|148941|149080|148990|148991.4|148901.4|826
1617117600000|2021-03-30 15:20:00|149030.7|148940.7|149024.4|148934.4|149127.5|149037.5|149003.8|148913.8|901
1617117900000|2021-03-30 15:25:00|149023.8|148933.8|149026.7|148936.7|149066.5|148976.5|148999.7|148909.7|904
1617118200000|2021-03-30 15:30:00|149027.1|148937.1|149120.2|149030.2|149156.9|149066.9|149027|148937|872
1617118500000|2021-03-30 15:35:00|149121.9|149031.9|149202.1|149112.1|149220.5|149130.5|149120.2|149030.2|844
1617118800000|2021-03-30 15:40:00|149207.2|149117.2|149201.1|149111.1|149247.4|149157.4|149163.3|149073.3|848
1617119100000|2021-03-30 15:45:00|149193.3|149103.3|149201.7|149111.7|149220.5|149130.5|149099.9|149009.9|902
1617119400000|2021-03-30 15:50:00|149201.2|149111.2|149177.6|149087.6|149228.6|149138.6|149167.5|149077.5|890
1617119700000|2021-03-30 15:55:00|149177.3|149087.3|149252.4|149162.4|149328.3|149238.3|149172.5|149082.5|924
1617120000000|2021-03-30 16:00:00|149247.7|149157.7|149266|149176|149322.8|149232.8|149228.1|149138.1|863
1617120300000|2021-03-30 16:05:00|149266.2|149176.2|149234.9|149144.9|149277.5|149187.5|149220.3|149130.3|821
1617120600000|2021-03-30 16:10:00|149235|149145|149310.6|149220.6|149334.6|149244.6|149227.5|149137.5|769
1617120900000|2021-03-30 16:15:00|149310.7|149220.7|149191.5|149101.5|149332|149242|149190.5|149100.5|914
1617121200000|2021-03-30 16:20:00|149192.3|149102.3|149184.1|149094.1|149297.7|149207.7|149177|149087|887
1617121500000|2021-03-30 16:25:00|149184.4|149094.4|149131.2|149041.2|149192.4|149102.4|149115.3|149025.3|798
1617121800000|2021-03-30 16:30:00|149134.4|149044.4|149199.4|149109.4|149269.4|149179.4|149134.4|149044.4|797
1617122100000|2021-03-30 16:35:00|149196.1|149106.1|149196.2|149106.2|149298.3|149208.3|149196.1|149106.1|807
1617122400000|2021-03-30 16:40:00|149196.1|149106.1|149213.8|149123.8|149237.5|149147.5|149182.8|149092.8|800
1617122700000|2021-03-30 16:45:00|149214.5|149124.5|149178.4|149088.4|149246.2|149156.2|149163|149073|846
1617123000000|2021-03-30 16:50:00|149178.7|149088.7|149260.7|149170.7|149345.2|149255.2|149178.2|149088.2|818
1617123300000|2021-03-30 16:55:00|149258.3|149168.3|149205.7|149115.7|149277.7|149187.7|149203.2|149113.2|801
1617123600000|2021-03-30 17:00:00|149205.4|149115.4|149106.2|149016.2|149273.3|149183.3|149091|149001|793
1617123900000|2021-03-30 17:05:00|149102.7|149012.7|149105.8|149015.8|149124.1|149034.1|149075.7|148985.7|752
1617124200000|2021-03-30 17:10:00|149111.6|149021.6|149112.2|149022.2|149130.4|149040.4|149095.5|149005.5|859
1617124500000|2021-03-30 17:15:00|149105.2|149015.2|149066.3|148976.3|149152.8|149062.8|149065.2|148975.2|770
1617124800000|2021-03-30 17:20:00|149066.2|148976.2|149085.5|148995.5|149102.6|149012.6|149059.5|148969.5|735
1617125100000|2021-03-30 17:25:00|149085.8|148995.8|149064.6|148974.6|149092.8|149002.8|149038.5|148948.5|571
1617125400000|2021-03-30 17:30:00|149064.1|148974.1|149052|148962|149089.5|148999.5|149048.4|148958.4|815
1617125700000|2021-03-30 17:35:00|149053.5|148963.5|149066.1|148976.1|149096.1|149006.1|149045.3|148955.3|671
1617126000000|2021-03-30 17:40:00|149065.8|148975.8|149057.8|148967.8|149075.5|148985.5|149048.1|148958.1|515
1617126300000|2021-03-30 17:45:00|149058.3|148968.3|149009.1|148919.1|149080.5|148990.5|149003.8|148913.8|624
1617126600000|2021-03-30 17:50:00|149012|148922|148915.9|148825.9|149012.1|148922.1|148908.1|148818.1|738
1617126900000|2021-03-30 17:55:00|148916.1|148826.1|149007.2|148917.2|149009.5|148919.5|148904|148814|797
1617127200000|2021-03-30 18:00:00|149007|148917|149064.7|148974.7|149074.6|148984.6|148997.3|148907.3|690
1617127500000|2021-03-30 18:05:00|149063.4|148973.4|148961.6|148871.6|149064.3|148974.3|148934.5|148844.5|923
1617127800000|2021-03-30 18:10:00|148960.9|148870.9|148951.1|148861.1|148980.3|148890.3|148942.1|148852.1|588
1617128100000|2021-03-30 18:15:00|148952.3|148862.3|149028.5|148938.5|149028.5|148938.5|148951.3|148861.3|729
1617128400000|2021-03-30 18:20:00|149027.5|148937.5|149019.3|148929.3|149070.7|148980.7|148976.8|148886.8|791
1617128700000|2021-03-30 18:25:00|149021.9|148931.9|149046.4|148956.4|149080.9|148990.9|149020.1|148930.1|700
1617129000000|2021-03-30 18:30:00|149046.3|148956.3|149049.3|148959.3|149074.3|148984.3|149022.6|148932.6|771
1617129300000|2021-03-30 18:35:00|149052|148962|149077.9|148987.9|149101.2|149011.2|149046.3|148956.3|642
1617129600000|2021-03-30 18:40:00|149078.9|148988.9|149088.3|148998.3|149101.2|149011.2|149054|148964|617
1617129900000|2021-03-30 18:45:00|149087.3|148997.3|149196.6|149106.6|149223.1|149133.1|149082.4|148992.4|797
1617130200000|2021-03-30 18:50:00|149197.6|149107.6|149225.9|149135.9|149233.8|149143.8|149191.8|149101.8|838
1617130500000|2021-03-30 18:55:00|149224.6|149134.6|149248.8|149158.8|149280.9|149190.9|149106.2|149016.2|767
1617130800000|2021-03-30 19:00:00|149244.7|149154.7|149185.1|149055.1|149251.9|149161.9|149151.2|149034.9|807
1617131100000|2021-03-30 19:05:00|149185|149055|149095.2|148965.2|149196.1|149095.2|149064.6|148951.3|756
1617131400000|2021-03-30 19:10:00|149095|148965|149053.7|148963.7|149107.2|148983.6|149043.6|148950.6|803
1617131700000|2021-03-30 19:15:00|149053.1|148963.1|149151.5|149021.5|149196.4|149035.3|149048.8|148954.4|770
1617132000000|2021-03-30 19:20:00|149150.9|149020.9|149159.6|149029.6|149191.6|149064.3|149097.8|149001.7|710
1617132300000|2021-03-30 19:25:00|149145.2|149015.2|149212.8|149082.8|149218.3|149088.3|149101.9|148997.7|759
1617132600000|2021-03-30 19:30:00|149209.5|149079.5|149173.5|149083.5|149244.5|149114.3|149150|149026.7|637
1617132900000|2021-03-30 19:35:00|149174.2|149084.2|149240.4|149110.4|149334.9|149138.3|149155.6|149042.2|607
1617133200000|2021-03-30 19:40:00|149233.9|149103.9|149266.4|149136.4|149341|149164.8|149176.9|149056.5|614
1617133500000|2021-03-30 19:45:00|149270.5|149140.5|149210.1|149120.1|149288.5|149177.4|149203.5|149113.5|675
1617133800000|2021-03-30 19:50:00|149208|149118|149219.7|149129.7|149277.5|149164.7|149197.3|149068.4|764
1617134100000|2021-03-30 19:55:00|149371|149129|149202.9|149112.9|149371|149149|149202.9|149092.6|742
1617134400000|2021-03-30 20:00:00|149236.6|149106.6|149210.4|149120.4|149323.7|149142.5|149154.6|149049.4|605
1617134700000|2021-03-30 20:05:00|149211.3|149121.3|149181.2|149091.2|149274.8|149145|149176.7|149086.7|529
1617135000000|2021-03-30 20:10:00|149181.5|149091.5|149167.9|149077.9|149231.1|149101.1|149153.5|149061.9|375
1617135300000|2021-03-30 20:15:00|149154.9|149064.9|149160.3|149070.3|149202|149077.9|149146.7|149042.5|149
1617135600000|2021-03-30 20:20:00|149162.8|149072.8|149159.4|149069.4|149180.5|149090.5|149145.2|149055.2|210
1617135900000|2021-03-30 20:25:00|149161.5|149071.5|149131.9|149001.9|149197|149075.2|149098.7|148993.8|234
1617136200000|2021-03-30 20:30:00|149129.5|148999.5|149098.3|149008.3|149134.7|149012.7|149075.9|148984.9|347
1617136500000|2021-03-30 20:35:00|149098.9|149008.9|149107.7|149017.7|149133.7|149025.5|149081.5|148981.1|142
1617136800000|2021-03-30 20:40:00|149101.5|149011.5|149096.4|149006.4|149125.2|149023.3|149079|148971.8|138
1617137100000|2021-03-30 20:45:00|149093.7|149003.7|149096.5|149006.5|149113.9|149023.9|149084|148994|123
1617137400000|2021-03-30 20:50:00|149105|149015|149238.1|149002.9|149265.7|149130.2|149082.5|148982.3|211
1617137700000|2021-03-30 20:55:00|149246.7|149004.7|149284.6|149042.6|149321.3|149133.7|149170|148991.2|366
1617138000000|2021-03-30 21:00:00|149284.7|149042.7|149203.7|148961.7|149287.8|149045.8|149192.1|148950.1|44
1617138300000|2021-03-30 21:05:00|149263.8|149021.8|149292.7|149050.7|149358.4|149116.4|149124|148882|84
1617138600000|2021-03-30 21:10:00|149327.2|149085.2|149186|148944|149364.7|149122.7|149124|148882|81
1617138900000|2021-03-30 21:15:00|149241.2|148999.2|149186|148944|149299.4|149057.4|149163.9|148921.9|46
1617139200000|2021-03-30 21:20:00|149183.5|148941.5|149203.6|148961.6|149291.2|149049.2|149151.5|148909.5|52
1617139500000|2021-03-30 21:25:00|149220|148978|149181|148939|149278.8|149036.8|149174|148932|36
1617139800000|2021-03-30 21:30:00|149249|149007|149185.9|148943.9|149335.9|149093.9|149144.2|148902.2|126
1617140100000|2021-03-30 21:35:00|149201.3|148959.3|149176|148934|149307.4|149065.4|149120|148878|92
1617140400000|2021-03-30 21:40:00|149234.6|148992.6|149216|148974|149317.9|149075.9|149146|148904|59
1617140700000|2021-03-30 21:45:00|149192.9|148950.9|149236.9|148994.9|149297.6|149055.6|149189.1|148947.1|1072
1617141000000|2021-03-30 21:50:00|149240|148998|149223.7|148981.7|149281|149039|149185.4|148943.4|973
1617141300000|2021-03-30 21:55:00|149229.7|148987.7|149285.1|149043.1|149320.1|149078.1|149205.6|148963.6|1169
1617141600000|2021-03-30 22:00:00|149272.5|149030.5|149213.7|148971.7|149418|149176|149163|148921|661
1617141900000|2021-03-30 22:05:00|149212.7|148970.7|149275.2|149033.2|149303.3|149061.3|149192.9|148950.9|495
1617142200000|2021-03-30 22:10:00|149276.3|149034.3|149212.4|148970.4|149276.3|149034.3|149103|148861|527
1617142500000|2021-03-30 22:15:00|149215.3|148973.3|149203.6|148961.6|149265.5|149023.5|149142.8|148906.1|509
1617142800000|2021-03-30 22:20:00|149205.1|148963.1|149174.3|148932.3|149252.2|149010.2|149147.5|148905.5|552
1617143100000|2021-03-30 22:25:00|149180.3|148938.3|149259.1|149017.1|149280.7|149038.7|149159.9|148917.9|514
1617143400000|2021-03-30 22:30:00|149266|149024|149224.9|148982.9|149283|149041|149164.4|148922.4|655
1617143700000|2021-03-30 22:35:00|149223.4|148981.4|149257|149015|149304.7|149062.7|149161.2|148919.2|588
1617144000000|2021-03-30 22:40:00|149256.5|149014.5|149262.8|149020.8|149319|149077|149225.6|148983.6|549
1617144300000|2021-03-30 22:45:00|149263.1|149021.1|149265|149023|149310.8|149068.8|149224|148982|596
1617144600000|2021-03-30 22:50:00|149268.7|149026.7|149204.8|148962.8|149283.9|149041.9|149189.5|148947.5|486
1617144900000|2021-03-30 22:55:00|149204.7|148962.7|149217.9|148975.9|149247.4|149005.4|149187|148945|524
1617145200000|2021-03-30 23:00:00|149212.2|148970.2|149231.1|148989.1|149345|149103|149184.9|148942.9|521
1617145500000|2021-03-30 23:05:00|149232.5|148990.5|149227.9|148985.9|149244.5|149002.5|149178.3|148936.3|499
1617145800000|2021-03-30 23:10:00|149224.1|148982.1|149224.8|148982.8|149250.4|149008.4|149188.9|148946.9|505
1617146100000|2021-03-30 23:15:00|149226.4|148984.4|149233.3|148991.3|149246.5|149004.5|149181.4|148939.4|436
1617146400000|2021-03-30 23:20:00|149228.6|148986.6|149208.5|148966.5|149244|149002|149181.1|148939.1|551
1617146700000|2021-03-30 23:25:00|149209.3|148967.3|149238.8|148996.8|149254.1|149031.7|149186.3|148944.3|557
1617147000000|2021-03-30 23:30:00|149238.5|148996.5|149238.3|148996.3|149244.4|149060.4|149167.7|148970.5|426
1617147300000|2021-03-30 23:35:00|149238.5|148996.5|149222.6|148983.4|149254.4|149060|149175.9|148965.2|297
1617147600000|2021-03-30 23:40:00|149223.5|148988.6|149214.3|148990.5|149261.7|149026.1|149124|148951.7|297
1617147900000|2021-03-30 23:45:00|149215.1|148992.5|149216|148974|149232.8|149049.4|149174.4|148949.3|321
1617148200000|2021-03-30 23:50:00|149219.6|148977.6|149222.9|149002.6|149246.8|149005.5|149143.7|148901.7|365
1617148500000|2021-03-30 23:55:00|149223.2|149002.3|149237|148995|149237|149049.8|149178.8|148953|337
1617148800000|2021-03-31 00:00:00|149225.9|148983.9|149191.5|148949.5|149230.2|148988.2|149111.5|148869.5|659
1617149100000|2021-03-31 00:05:00|149191.2|148949.2|149249.9|149007.9|149261.6|149069.1|149098.7|148867.4|681
1617149400000|2021-03-31 00:10:00|149248.9|149006.9|149233.1|149019.5|149264.9|149091.8|149190.2|148983.9|581
1617149700000|2021-03-31 00:15:00|149233|149019.6|149243.7|149001.7|149284.4|149096.8|149188.1|148993.9|586
1617150000000|2021-03-31 00:20:00|149246.8|149004.8|149242.9|149030.2|149269|149078.2|149195.3|148984.5|671
1617150300000|2021-03-31 00:25:00|149243.3|149031.8|149238.6|148996.6|149271.9|149087.1|149186.4|148959.3|664
1617150600000|2021-03-31 00:30:00|149240.4|148998.4|149237.9|148995.9|149260.4|149083.9|149190.9|148963.3|568
1617150900000|2021-03-31 00:35:00|149237.8|148995.8|149233.2|148991.2|149253.7|149046.7|149167.8|148949.6|479
1617151200000|2021-03-31 00:40:00|149233.1|148991.1|149228|148986|149261.1|149029.2|149198.9|148956.9|611
1617151500000|2021-03-31 00:45:00|149227.8|148985.8|149216.5|148974.5|149257.5|149015.5|149155.2|148913.2|618
1617151800000|2021-03-31 00:50:00|149216.9|148974.9|149244.6|149002.6|149271.6|149056.6|149151.9|148909.9|653
1617152100000|2021-03-31 00:55:00|149228.5|148986.5|149301.4|149059.4|149328.1|149131|149220.7|148978.7|701
1617152400000|2021-03-31 01:00:00|149302.2|149060.2|149279.1|149037.1|149303.1|149061.1|149252.7|149010.7|553
1617152700000|2021-03-31 01:05:00|149278.3|149036.3|149261.8|149019.8|149347.4|149135.4|149216|148974|639
1617153000000|2021-03-31 01:10:00|149262.4|149020.4|149186.4|149056.4|149262.4|149089.7|149157.7|148935.5|557
1617153300000|2021-03-31 01:15:00|149186.7|149056.7|149127.9|148997.9|149213.1|149057.1|149090.8|148860.3|737
1617153600000|2021-03-31 01:20:00|149127.7|148997.7|149161.5|149071.5|149190|149083.4|149106.5|148897.9|602
1617153900000|2021-03-31 01:25:00|149157|149067|149143.5|149013.5|149190.6|149085|149121.7|149013.5|451
1617154200000|2021-03-31 01:30:00|149144.5|149014.5|149291.4|149085.5|149308.1|149132.8|149132.3|148976.6|457
1617154500000|2021-03-31 01:35:00|149298|149079.9|149297.4|149167.4|149356.9|149192.5|149247.3|149076.8|682
1617154800000|2021-03-31 01:40:00|149297.1|149167.1|149313|149183|149362.6|149206.3|149277.8|149155.7|484
1617155100000|2021-03-31 01:45:00|149318|149188|149347|149139.9|149362.7|149210.9|149278.9|149130.6|470
1617155400000|2021-03-31 01:50:00|149346.5|149139.4|149308.7|149178.7|149364.5|149203.8|149286.6|149122.5|437
1617155700000|2021-03-31 01:55:00|149304.8|149174.8|149302.3|149172.3|149364.1|149203.9|149281.7|149122.1|358
1617156000000|2021-03-31 02:00:00|149302.2|149172.2|149329.9|149199.9|149377.3|149208.8|149287.9|149110.4|469
1617156300000|2021-03-31 02:05:00|149330.4|149200.4|149307.1|149177.1|149379.7|149206.5|149272.5|149068|571
1617156600000|2021-03-31 02:10:00|149317|149187|149341.7|149211.7|149396.9|149228.3|149290.1|149113|471
1617156900000|2021-03-31 02:15:00|149338.7|149208.7|149368.7|149238.7|149419.3|149258.5|149314.8|149146.9|388
1617157200000|2021-03-31 02:20:00|149368.6|149238.6|149363.7|149233.7|149420.1|149261.8|149322.9|149095.5|478
1617157500000|2021-03-31 02:25:00|149364.7|149234.7|149353.4|149223.4|149408.5|149265|149325.6|149181.6|449
1617157800000|2021-03-31 02:30:00|149353.8|149223.8|149397.8|149307.8|149422.5|149308.3|149337.1|149173.7|471
1617158100000|2021-03-31 02:35:00|149397|149307|149474.7|149344.7|149623.3|149453.3|149391.5|149258.2|515
1617158400000|2021-03-31 02:40:00|149476.1|149346.1|149508.9|149378.9|149586.1|149482.7|149475.1|149307.8|447
1617158700000|2021-03-31 02:45:00|149500.8|149370.8|149467.9|149377.9|149524.5|149395.3|149441|149311.6|347
1617159000000|2021-03-31 02:50:00|149467|149377|149470|149380|149505.8|149393.8|149456.4|149333.8|278
1617159300000|2021-03-31 02:55:00|149492.9|149362.9|149533.9|149403.9|149546.5|149445.4|149461.1|149343.8|368
1617159600000|2021-03-31 03:00:00|149544.6|149414.6|149425.2|149295.2|149635.6|149516.3|149418.4|149288.4|400
1617159900000|2021-03-31 03:05:00|149424|149294|149540.6|149450.6|149628.7|149503.8|149424|149260.2|494
1617160200000|2021-03-31 03:10:00|149541.1|149451.1|149565.5|149475.5|149593.1|149488.7|149534.1|149440.5|398
1617160500000|2021-03-31 03:15:00|149564.8|149474.8|149545.8|149455.8|149589.7|149476|149534.9|149415.3|381
1617160800000|2021-03-31 03:20:00|149548.9|149458.9|149498.1|149368.1|149597.6|149479.7|149489|149359|458
1617161100000|2021-03-31 03:25:00|149497|149367|149456.3|149326.3|149519|149377.2|149426.3|149290.3|337
1617161400000|2021-03-31 03:30:00|149455.8|149325.8|149418.2|149288.2|149509.5|149329.7|149343.4|149171.1|456
1617161700000|2021-03-31 03:35:00|149419.7|149289.7|149302.7|149172.7|149516|149385.4|149280.9|149109.8|616
1617162000000|2021-03-31 03:40:00|149300.6|149170.6|149347.6|149217.6|149377.4|149227|149276.9|149135.4|449
1617162300000|2021-03-31 03:45:00|149348.3|149218.3|149324|149194|149418.7|149232.9|149317|149168.7|403
1617162600000|2021-03-31 03:50:00|149329|149199|149355|149225|149362.6|149247.4|149320.9|149190.9|312
1617162900000|2021-03-31 03:55:00|149355.3|149225.3|149323.3|149193.3|149463.2|149295.9|149318.7|149127|331
1617163200000|2021-03-31 04:00:00|149316.7|149186.7|149378.5|149288.5|149387.6|149290.2|149263.1|149167.8|500
1617163500000|2021-03-31 04:05:00|149378.7|149288.7|149377.3|149287.3|149378.8|149288.8|149344.6|149254.6|436
1617163800000|2021-03-31 04:10:00|149377|149287|149368.7|149278.7|149377.3|149287.3|149351.6|149261.6|382
1617164100000|2021-03-31 04:15:00|149368.3|149278.3|149367.1|149277.1|149373|149283|149354.5|149264.5|340
1617164400000|2021-03-31 04:20:00|149366.6|149276.6|149365.4|149275.4|149370.8|149280.8|149356.2|149266.2|269
1617164700000|2021-03-31 04:25:00|149367.4|149277.4|149366.1|149276.1|149372.1|149282.1|149360.4|149270.4|286
1617165000000|2021-03-31 04:30:00|149366|149276|149369.8|149279.8|149375.3|149285.3|149363.9|149273.9|336
1617165300000|2021-03-31 04:35:00|149369.7|149279.7|149370.1|149280.1|149376|149286|149360.5|149270.5|366
1617165600000|2021-03-31 04:40:00|149372.1|149282.1|149370.3|149280.3|149379.2|149289.2|149361.7|149271.7|352
1617165900000|2021-03-31 04:45:00|149368.9|149278.9|149367.5|149277.5|149375.6|149285.6|149360.1|149270.1|349
1617166200000|2021-03-31 04:50:00|149370.6|149280.6|149377.2|149287.2|149377.9|149287.9|149362|149272|347
1617166500000|2021-03-31 04:55:00|149377.9|149287.9|149365.1|149275.1|149377.9|149287.9|149360.2|149270.2|345
1617166800000|2021-03-31 05:00:00|149364.8|149274.8|149473.8|149383.8|149473.8|149383.8|149363.1|149273.1|416
1617167100000|2021-03-31 05:05:00|149474.1|149384.1|149473.4|149383.4|149479.9|149389.9|149444.3|149354.3|274
1617167400000|2021-03-31 05:10:00|149475.8|149385.8|149499.2|149409.2|149499.9|149409.9|149449|149359|317
1617167700000|2021-03-31 05:15:00|149499.4|149409.4|149499.5|149409.5|149515.5|149425.5|149477.1|149387.1|385
1617168000000|2021-03-31 05:20:00|149499.6|149409.6|149467.7|149377.7|149504.3|149414.3|149464.5|149374.5|324
1617168300000|2021-03-31 05:25:00|149466.3|149376.3|149446|149356|149476.9|149386.9|149420.4|149330.4|302
1617168600000|2021-03-31 05:30:00|149445.9|149355.9|149439.2|149349.2|149449.2|149359.2|149432.2|149342.2|410
1617168900000|2021-03-31 05:35:00|149438.9|149348.9|149401.9|149311.9|149450.1|149360.1|149374.3|149284.3|349
1617169200000|2021-03-31 05:40:00|149401.4|149311.4|149424.9|149334.9|149431.5|149341.5|149394.3|149304.3|442
1617169500000|2021-03-31 05:45:00|149425|149335|149397.8|149307.8|149433.8|149343.8|149379.4|149289.4|412
1617169800000|2021-03-31 05:50:00|149395.5|149305.5|149436.3|149346.3|149440.6|149350.6|149395.5|149305.5|377
1617170100000|2021-03-31 05:55:00|149442.5|149352.5|149440.7|149350.7|149453.3|149363.3|149429.6|149339.6|465
1617170400000|2021-03-31 06:00:00|149459|149329|149643|149513|149652.4|149522.4|149434.1|149326.8|465
1617170700000|2021-03-31 06:05:00|149635.5|149505.5|149656.8|149566.8|149716.8|149616.3|149624|149505.5|714
1617171000000|2021-03-31 06:10:00|149655.2|149565.2|149644.7|149554.7|149666.8|149576.8|149570.8|149440.8|730
1617171300000|2021-03-31 06:15:00|149644.6|149554.6|149353.9|149223.9|149657.9|149567.9|149304.5|149174.5|723
1617171600000|2021-03-31 06:20:00|149353.5|149223.5|149422.8|149332.8|149440.3|149350.3|149339.7|149223.5|735
1617171900000|2021-03-31 06:25:00|149423|149333|149205.5|149115.5|149435.1|149345.1|149175.9|149085.9|674
1617172200000|2021-03-31 06:30:00|149205|149115|149304.7|149214.7|149460.9|149348.1|149171.6|149081.6|772
1617172500000|2021-03-31 06:35:00|149305.8|149215.8|149225.1|149135.1|149345.6|149255.6|149187.5|149097.5|900
1617172800000|2021-03-31 06:40:00|149224.4|149134.4|149402|149312|149419.2|149329.2|149222.1|149132.1|851
1617173100000|2021-03-31 06:45:00|149399.5|149309.5|149393.5|149303.5|149448.9|149358.9|149327.3|149237.3|900
1617173400000|2021-03-31 06:50:00|149393.4|149303.4|149401.3|149311.3|149409.3|149319.3|149313.4|149223.4|664
1617173700000|2021-03-31 06:55:00|149401.4|149311.4|149396|149306|149461.3|149371.3|149319|149229|824
1617174000000|2021-03-31 07:00:00|149395.2|149305.2|149298.7|149208.7|149491.5|149401.5|149297.1|149207.1|809
1617174300000|2021-03-31 07:05:00|149298.4|149208.4|149105.9|149015.9|149344.4|149254.4|149086.9|148996.9|798
1617174600000|2021-03-31 07:10:00|149104.2|149014.2|148930|148840|149232.1|149142.1|148905.4|148815.4|800
1617174900000|2021-03-31 07:15:00|148918.9|148828.9|149058.6|148968.6|149080.6|148990.6|148918.9|148828.9|753
1617175200000|2021-03-31 07:20:00|149060.1|148970.1|148905.7|148815.7|149074.9|148984.9|148861.6|148771.6|669
1617175500000|2021-03-31 07:25:00|148906.1|148816.1|148928.8|148838.8|149000|148910|148870.6|148780.6|881
1617175800000|2021-03-31 07:30:00|148943.6|148853.6|148959.7|148869.7|148999|148909|148856.6|148766.6|939
1617176100000|2021-03-31 07:35:00|148956.4|148866.4|148933.4|148843.4|148984.2|148894.2|148880.3|148790.3|714
1617176400000|2021-03-31 07:40:00|148937.8|148847.8|148990.3|148900.3|148992.9|148902.9|148913.9|148823.9|682
1617176700000|2021-03-31 07:45:00|148992.1|148902.1|148880.2|148790.2|148995.9|148905.9|148832|148742|721
1617177000000|2021-03-31 07:50:00|148902.2|148812.2|148816.7|148726.7|149009.9|148919.9|148816.4|148726.4|657
1617177300000|2021-03-31 07:55:00|148821.5|148731.5|148661.6|148571.6|148860.8|148755.5|148596.7|148506.7|707
1617177600000|2021-03-31 08:00:00|148660.7|148570.7|148603.5|148513.5|148678.2|148588.2|148571|148481|756
1617177900000|2021-03-31 08:05:00|148604.5|148514.5|148605.8|148515.8|148636.8|148546.8|148507.9|148417.9|621
1617178200000|2021-03-31 08:10:00|148597.3|148507.3|148565.9|148475.9|148666.9|148576.9|148563.3|148473.3|709
1617178500000|2021-03-31 08:15:00|148565.4|148475.4|148320.9|148230.9|148574.6|148484.6|148316.9|148226.9|714
1617178800000|2021-03-31 08:20:00|148314|148224|148282.2|148192.2|148412.8|148322.8|148247|148157|764
1617179100000|2021-03-31 08:25:00|148280.4|148190.4|148281.1|148191.1|148288.8|148198.8|148174.5|148084.5|786
1617179400000|2021-03-31 08:30:00|148281|148191|148362.6|148272.6|148375.3|148285.3|148204.1|148114.1|718
1617179700000|2021-03-31 08:35:00|148361.9|148271.9|148276.8|148186.8|148426|148336|148270.4|148180.4|684
1617180000000|2021-03-31 08:40:00|148276.4|148186.4|148201.5|148111.5|148295.3|148205.3|148108.1|148018.1|858
1617180300000|2021-03-31 08:45:00|148188.1|148098.1|148127.8|148037.8|148195.4|148105.4|148074.6|147984.6|677
1617180600000|2021-03-31 08:50:00|148127.2|148037.2|148003.8|147913.8|148130.3|148040.3|147967.6|147877.6|587
1617180900000|2021-03-31 08:55:00|147992.7|147902.7|147995.7|147905.7|148059.1|147969.1|147955.3|147865.3|560
1617181200000|2021-03-31 09:00:00|147996.9|147906.9|148134.7|148044.7|148142.5|148052.5|147983.2|147893.2|683
1617181500000|2021-03-31 09:05:00|148133.9|148043.9|148123.1|148033.1|148175.5|148085.5|148083.4|147993.4|536
1617181800000|2021-03-31 09:10:00|148123.6|148033.6|148049.9|147959.9|148126.1|148036.1|147971.5|147881.5|667
1617182100000|2021-03-31 09:15:00|148046.9|147956.9|148021.4|147931.4|148102.5|148012.5|147958.1|147868.1|656
1617182400000|2021-03-31 09:20:00|148020.8|147930.8|147973.2|147883.2|148021.7|147931.7|147960.3|147870.3|596
1617182700000|2021-03-31 09:25:00|147976|147886|148015.5|147925.5|148029.9|147939.9|147945.1|147855.1|601
1617183000000|2021-03-31 09:30:00|148013.5|147923.5|148105.3|148015.3|148148.1|148058.1|148013.5|147923.5|621
1617183300000|2021-03-31 09:35:00|148105.4|148015.4|148117.6|148027.6|148163.2|148073.2|148057.8|147967.8|650
1617183600000|2021-03-31 09:40:00|148117.7|148027.7|148024.9|147934.9|148177.1|148087.1|148020.7|147930.7|627
1617183900000|2021-03-31 09:45:00|148025|147935|148059.9|147969.9|148064.4|147974.4|148019.6|147929.6|522
1617184200000|2021-03-31 09:50:00|148060|147970|148168.9|148078.9|148180.3|148090.3|148017.2|147927.2|567
1617184500000|2021-03-31 09:55:00|148168.2|148078.2|148219.6|148129.6|148274.2|148184.2|148157.1|148067.1|654
1617184800000|2021-03-31 10:00:00|148219.5|148129.5|148233.3|148143.3|148239|148149|148151.2|148061.2|688
1617185100000|2021-03-31 10:05:00|148233.4|148143.4|148232.6|148142.6|148247.4|148157.4|148152|148062|685
1617185400000|2021-03-31 10:10:00|148232.5|148142.5|148228.2|148138.2|148255.9|148165.9|148195.8|148105.8|736
1617185700000|2021-03-31 10:15:00|148227.8|148137.8|148252.8|148162.8|148257.7|148167.7|148217.4|148127.4|690
1617186000000|2021-03-31 10:20:00|148251.5|148161.5|148232.5|148142.5|148254.4|148164.4|148223.3|148133.3|673
1617186300000|2021-03-31 10:25:00|148233.7|148143.7|148265.9|148175.9|148271|148181|148232|148142|521
1617186600000|2021-03-31 10:30:00|148264.3|148174.3|148256.3|148166.3|148334.2|148244.2|148256.3|148166.3|595
1617186900000|2021-03-31 10:35:00|148256.2|148166.2|148328.1|148238.1|148328.1|148238.1|148250.6|148160.6|501
1617187200000|2021-03-31 10:40:00|148325.5|148235.5|148228.3|148138.3|148327.4|148237.4|148197.5|148107.5|640
1617187500000|2021-03-31 10:45:00|148227.6|148137.6|148204.2|148114.2|148235.2|148145.2|148196.2|148106.2|578
1617187800000|2021-03-31 10:50:00|148203.2|148113.2|148203.7|148113.7|148235.4|148145.4|148065|147975|693
1617188100000|2021-03-31 10:55:00|148204|148114|148233.3|148143.3|148239.8|148149.8|148171.2|148081.2|650
1617188400000|2021-03-31 11:00:00|148235.8|148145.8|148153.2|148063.2|148235.9|148145.9|148146|148056|712
1617188700000|2021-03-31 11:05:00|148152.3|148062.3|148167.8|148077.8|148185|148095|148059.4|147969.4|654
1617189000000|2021-03-31 11:10:00|148166.9|148076.9|148117.7|148027.7|148217.6|148127.6|148115.3|148025.3|612
1617189300000|2021-03-31 11:15:00|148117.8|148027.8|148082.4|147992.4|148157.2|148067.2|148066.4|147976.4|710
1617189600000|2021-03-31 11:20:00|148082.1|147992.1|148100.1|148010.1|148148.3|148058.3|148073.7|147983.7|644
1617189900000|2021-03-31 11:25:00|148099|148009|148134|148044|148179.4|148089.4|148087.8|147997.8|649
1617190200000|2021-03-31 11:30:00|148129.2|148039.2|148070|147980|148133.9|148043.9|148055.1|147965.1|664
1617190500000|2021-03-31 11:35:00|148070.2|147980.2|148132.4|148042.4|148183.9|148093.9|148021.9|147931.9|726
1617190800000|2021-03-31 11:40:00|148132.5|148042.5|148199.9|148109.9|148204.1|148114.1|148120.7|148030.7|699
1617191100000|2021-03-31 11:45:00|148201.4|148111.4|148171|148081|148224.5|148134.5|148167|148077|655
1617191400000|2021-03-31 11:50:00|148170.5|148080.5|147975.8|147885.8|148170.5|148080.5|147949.8|147859.8|752
1617191700000|2021-03-31 11:55:00|147976|147886|148051.9|147961.9|148091.6|148001.6|147955.5|147865.5|712
1617192000000|2021-03-31 12:00:00|148051.2|147961.2|148016|147926|148054.2|147964.2|147958.1|147868.1|717
1617192300000|2021-03-31 12:05:00|148013.7|147923.7|147975|147885|148019.1|147929.1|147960.5|147870.5|803
1617192600000|2021-03-31 12:10:00|147972.2|147882.2|148026.8|147896.8|148035.7|147924|147950.1|147860.1|740
1617192900000|2021-03-31 12:15:00|148027.2|147897.2|147718.6|147628.6|148031.6|147918.8|147663.2|147573.2|799
1617193200000|2021-03-31 12:20:00|147720.2|147630.2|147778.7|147688.7|147907.9|147817.9|147688.4|147598.4|768
1617193500000|2021-03-31 12:25:00|147782.9|147692.9|147793.6|147703.6|147844.9|147754.9|147766.8|147676.8|653
1617193800000|2021-03-31 12:30:00|147793.2|147703.2|147757.5|147667.5|147801.4|147711.4|147669|147579|682
1617194100000|2021-03-31 12:35:00|147756.7|147666.7|147720.1|147630.1|147823.1|147733.1|147701.7|147611.7|663
1617194400000|2021-03-31 12:40:00|147719.2|147629.2|147578.6|147488.6|147736.2|147646.2|147566.9|147476.9|643
1617194700000|2021-03-31 12:45:00|147578|147488|147703.3|147613.3|147723.3|147633.3|147562.7|147472.7|827
1617195000000|2021-03-31 12:50:00|147704|147614|147613.9|147523.9|147813.9|147723.9|147597.9|147507.9|777
1617195300000|2021-03-31 12:55:00|147614.1|147524.1|147744.5|147654.5|147749.8|147659.8|147612.4|147522.4|733
1617195600000|2021-03-31 13:00:00|147741.5|147651.5|147743.2|147653.2|147822.6|147732.6|147726.4|147636.4|759
1617195900000|2021-03-31 13:05:00|147742.7|147652.7|147808.5|147718.5|147899|147809|147742.3|147652.3|709
1617196200000|2021-03-31 13:10:00|147807.4|147717.4|147808.5|147718.5|147919.7|147829.7|147801.6|147711.6|828
1617196500000|2021-03-31 13:15:00|147807.1|147717.1|147762.7|147672.7|147807.1|147717.1|147692.5|147602.5|726
1617196800000|2021-03-31 13:20:00|147762.9|147672.9|147729|147639|147774.3|147684.3|147725.7|147635.7|702
1617197100000|2021-03-31 13:25:00|147728.2|147638.2|147727.4|147637.4|147770.8|147680.8|147702|147612|592
1617197400000|2021-03-31 13:30:00|147725.7|147635.7|147617.4|147527.4|147730.1|147640.1|147521.7|147431.7|713
1617197700000|2021-03-31 13:35:00|147614.8|147524.8|147738.5|147648.5|147756.2|147666.2|147562.6|147472.6|742
1617198000000|2021-03-31 13:40:00|147737.3|147647.3|147756.5|147666.5|147796.3|147706.3|147645.9|147555.9|684
1617198300000|2021-03-31 13:45:00|147755.9|147665.9|147771|147681|147934.2|147844.2|147755.9|147665.9|917
1617198600000|2021-03-31 13:50:00|147771.5|147681.5|147652.1|147562.1|147809.6|147719.6|147639.2|147549.2|954
1617198900000|2021-03-31 13:55:00|147652.5|147562.5|147753.4|147663.4|147754|147664|147486|147396|906
1617199200000|2021-03-31 14:00:00|147753.2|147663.2|147656.8|147566.8|147782|147692|147620.4|147530.4|1003
1617199500000|2021-03-31 14:05:00|147656.6|147566.6|147522.6|147432.6|147737|147647|147522.6|147432.6|798
1617199800000|2021-03-31 14:10:00|147523.9|147433.9|147609.1|147519.1|147659.4|147569.4|147510.9|147420.9|829
1617200100000|2021-03-31 14:15:00|147609|147519|147545.4|147455.4|147666.5|147576.5|147488.2|147398.2|894
1617200400000|2021-03-31 14:20:00|147544.5|147454.5|147507.6|147417.6|147657.4|147567.4|147491.4|147401.4|885
1617200700000|2021-03-31 14:25:00|147507|147417|147556|147466|147645.2|147555.2|147431.4|147341.4|936
1617201000000|2021-03-31 14:30:00|147549.2|147459.2|147567.9|147477.9|147649.2|147559.2|147473.8|147383.8|962
1617201300000|2021-03-31 14:35:00|147566.7|147476.7|147516|147426|147571.4|147481.4|147461.3|147371.3|857
1617201600000|2021-03-31 14:40:00|147516.5|147426.5|147701.5|147611.5|147710|147620|147468.6|147378.6|904
1617201900000|2021-03-31 14:45:00|147701.7|147611.7|147553.3|147463.3|147701.7|147611.7|147519.5|147429.5|888
1617202200000|2021-03-31 14:50:00|147552.8|147462.8|147619.6|147529.6|147636.4|147546.4|147436.9|147346.9|889
1617202500000|2021-03-31 14:55:00|147625.9|147535.9|147730.6|147640.6|147760.9|147670.9|147489.6|147399.6|966
1617202800000|2021-03-31 15:00:00|147729.5|147639.5|147663.9|147573.9|147757.7|147667.7|147599.4|147509.4|937
1617203100000|2021-03-31 15:05:00|147662.2|147572.2|147629.2|147539.2|147744.5|147654.5|147563|147473|931
1617203400000|2021-03-31 15:10:00|147627.6|147537.6|147447.8|147357.8|147635.4|147545.4|147437.7|147347.7|811
1617203700000|2021-03-31 15:15:00|147449.4|147359.4|147554.4|147464.4|147570.2|147480.2|147438|147348|793
1617204000000|2021-03-31 15:20:00|147554.7|147464.7|147635.7|147545.7|147652.4|147562.4|147543.2|147453.2|795
1617204300000|2021-03-31 15:25:00|147630.2|147540.2|147708.1|147618.1|147762.4|147672.4|147622.4|147532.4|857
1617204600000|2021-03-31 15:30:00|147712.6|147622.6|147782.5|147692.5|147860.7|147770.7|147662.3|147572.3|879
1617204900000|2021-03-31 15:35:00|147782.9|147692.9|147685.1|147595.1|147795.3|147705.3|147668.6|147578.6|740
1617205200000|2021-03-31 15:40:00|147687.7|147597.7|147639.1|147549.1|147702.3|147612.3|147637|147547|677
1617205500000|2021-03-31 15:45:00|147627.8|147537.8|147624.1|147534.1|147637.9|147547.9|147528.8|147438.8|751
1617205800000|2021-03-31 15:50:00|147624.5|147534.5|147596.4|147506.4|147644.6|147554.6|147569.1|147479.1|852
1617206100000|2021-03-31 15:55:00|147596.3|147506.3|147672.2|147582.2|147674.7|147584.7|147547.8|147457.8|804
1617206400000|2021-03-31 16:00:00|147672.9|147582.9|147459.5|147369.5|147681.4|147591.4|147455.2|147365.2|755
1617206700000|2021-03-31 16:05:00|147461.6|147371.6|147364.1|147274.1|147469.8|147379.8|147345.4|147255.4|687
1617207000000|2021-03-31 16:10:00|147357.2|147267.2|147333.2|147243.2|147408.9|147318.9|147329.6|147239.6|576
1617207300000|2021-03-31 16:15:00|147332.7|147242.7|147294.7|147204.7|147338.1|147248.1|147266.7|147176.7|541
1617207600000|2021-03-31 16:20:00|147295.8|147205.8|147358.3|147268.3|147367|147277|147282.6|147192.6|649
1617207900000|2021-03-31 16:25:00|147366.7|147276.7|147424.3|147334.3|147450.6|147360.6|147344|147254|559
1617208200000|2021-03-31 16:30:00|147423.9|147333.9|147464.1|147374.1|147484.6|147394.6|147398.2|147308.2|620
1617208500000|2021-03-31 16:35:00|147473.9|147383.9|147431.7|147341.7|147473.9|147383.9|147402.5|147312.5|581
1617208800000|2021-03-31 16:40:00|147431.6|147341.6|147480.9|147390.9|147549.6|147459.6|147393.7|147303.7|710
1617209100000|2021-03-31 16:45:00|147472.6|147382.6|147521.6|147431.6|147536.2|147446.2|147406.4|147316.4|682
1617209400000|2021-03-31 16:50:00|147520.8|147430.8|147604.1|147514.1|147662.4|147572.4|147511.8|147421.8|753
1617209700000|2021-03-31 16:55:00|147605.3|147515.3|147659.5|147569.5|147667|147577|147570|147480|627
1617210000000|2021-03-31 17:00:00|147659.4|147569.4|147622.2|147532.2|147734.3|147644.3|147595.3|147505.3|856
1617210300000|2021-03-31 17:05:00|147622|147532|147596.8|147506.8|147673.1|147583.1|147589.8|147499.8|720
1617210600000|2021-03-31 17:10:00|147596.7|147506.7|147521.1|147431.1|147596.7|147506.7|147487.7|147397.7|754
1617210900000|2021-03-31 17:15:00|147518.6|147428.6|147559.9|147469.9|147576.1|147486.1|147500|147410|695
1617211200000|2021-03-31 17:20:00|147559.8|147469.8|147625.4|147535.4|147644.3|147554.3|147504.2|147414.2|707
1617211500000|2021-03-31 17:25:00|147619.6|147529.6|147682.2|147592.2|147683.2|147593.2|147564.6|147474.6|758
1617211800000|2021-03-31 17:30:00|147682.4|147592.4|147651.5|147561.5|147689|147599|147642.9|147552.9|662
1617212100000|2021-03-31 17:35:00|147651.1|147561.1|147597.6|147507.6|147669.4|147579.4|147549.3|147459.3|728
1617212400000|2021-03-31 17:40:00|147597.5|147507.5|147613.9|147523.9|147614.8|147524.8|147589.6|147499.6|614
1617212700000|2021-03-31 17:45:00|147615.1|147525.1|147694.2|147604.2|147696.9|147606.9|147611.1|147521.1|792
1617213000000|2021-03-31 17:50:00|147694.9|147604.9|147671.8|147581.8|147697.5|147607.5|147644.3|147554.3|701
1617213300000|2021-03-31 17:55:00|147655.4|147565.4|147809.8|147719.8|147830.3|147740.3|147646.9|147556.9|789
1617213600000|2021-03-31 18:00:00|147812.6|147722.6|147826.3|147736.3|147833.8|147743.8|147764.1|147674.1|733
1617213900000|2021-03-31 18:05:00|147821.7|147731.7|147823.2|147733.2|147842.4|147752.4|147804.6|147714.6|550
1617214200000|2021-03-31 18:10:00|147823.9|147733.9|147813.3|147723.3|147856.5|147766.5|147812|147722|597
1617214500000|2021-03-31 18:15:00|147811.9|147721.9|147806.7|147716.7|147844.6|147754.6|147799.7|147709.7|645
1617214800000|2021-03-31 18:20:00|147807.7|147717.7|147881.9|147791.9|147896.6|147806.6|147801.1|147711.1|594
1617215100000|2021-03-31 18:25:00|147880.3|147790.3|147847.6|147757.6|147890.1|147800.1|147814.4|147724.4|591
1617215400000|2021-03-31 18:30:00|147851.3|147761.3|147851.8|147761.8|147859.1|147769.1|147784|147694|621
1617215700000|2021-03-31 18:35:00|147852.3|147762.3|147835.5|147745.5|147859.8|147769.8|147826.5|147736.5|477
1617216000000|2021-03-31 18:40:00|147837.3|147747.3|147821.7|147731.7|147855|147765|147805.7|147715.7|601
1617216300000|2021-03-31 18:45:00|147820.4|147730.4|147777.6|147687.6|147846|147756|147712.3|147611.8|672
1617216600000|2021-03-31 18:50:00|147782.7|147692.7|147837.5|147747.5|147850.4|147760.4|147782.4|147692.4|583
1617216900000|2021-03-31 18:55:00|147837.9|147747.9|147724.9|147634.9|147866.8|147776.8|147699.8|147609.8|746
1617217200000|2021-03-31 19:00:00|147725.2|147635.2|147713.1|147623.1|147780.6|147690.6|147662.7|147572.7|827
1617217500000|2021-03-31 19:05:00|147713.4|147623.4|147627.7|147537.7|147731.2|147641.2|147626.5|147536.5|818
1617217800000|2021-03-31 19:10:00|147627.4|147537.4|147647.8|147557.8|147658.1|147568.1|147582.6|147492.6|716
1617218100000|2021-03-31 19:15:00|147650.7|147560.7|147636.3|147546.3|147679.1|147589.1|147623.2|147533.2|695
1617218400000|2021-03-31 19:20:00|147635.8|147545.8|147720.9|147630.9|147732.1|147642.1|147630.1|147540.1|652
1617218700000|2021-03-31 19:25:00|147720.6|147630.6|147767.9|147637.9|147790.5|147667.6|147691.7|147601.7|565
1617219000000|2021-03-31 19:30:00|147768.2|147638.2|147764.8|147674.8|147851.7|147742.8|147725|147615.1|620
1617219300000|2021-03-31 19:35:00|147763.9|147673.9|147767.7|147677.7|147817.7|147727.7|147741.8|147651.8|627
1617219600000|2021-03-31 19:40:00|147767.1|147677.1|147713.4|147623.4|147824|147734|147703.1|147613.1|600
1617219900000|2021-03-31 19:45:00|147712.8|147622.8|147736.9|147646.9|147789.9|147682.2|147701.5|147611.5|701
1617220200000|2021-03-31 19:50:00|147738.2|147648.2|147814.9|147724.9|147842.9|147752.9|147720.9|147630.9|691
1617220500000|2021-03-31 19:55:00|147815.3|147725.3|147682.6|147592.6|147851.5|147761.5|147664|147574|707
1617220800000|2021-03-31 20:00:00|147680.9|147590.9|147711.6|147621.6|147809.5|147683.3|147599.3|147509.3|768
1617221100000|2021-03-31 20:05:00|147712.1|147622.1|147791|147701|147801.6|147711.6|147708.8|147618.8|604
1617221400000|2021-03-31 20:10:00|147791.8|147701.8|147809.1|147719.1|147820.6|147730.6|147780.4|147690.4|644
1617221700000|2021-03-31 20:15:00|147809.3|147719.3|147825.2|147735.2|147847.2|147757.2|147801|147711|284
1617222000000|2021-03-31 20:20:00|147826|147736|147793.9|147703.9|147838.3|147748.3|147785|147695|401
1617222300000|2021-03-31 20:25:00|147793.5|147703.5|147802|147712|147805.2|147715.2|147776.5|147686.5|279
1617222600000|2021-03-31 20:30:00|147802.5|147712.5|147814.1|147684.1|147842.5|147734.4|147794.5|147680|289
1617222900000|2021-03-31 20:35:00|147814.2|147684.2|147813.9|147683.9|147822.8|147718.6|147781.5|147670.3|219
1617223200000|2021-03-31 20:40:00|147812.4|147682.4|147803.3|147673.3|147813.2|147703.5|147772.3|147661|96
1617223500000|2021-03-31 20:45:00|147804.5|147674.5|147789.7|147699.7|147884.3|147714|147787.9|147625.2|178
1617223800000|2021-03-31 20:50:00|147819.9|147689.9|147807.9|147677.9|147886.5|147721.1|147781|147604.6|375
1617224100000|2021-03-31 20:55:00|147815.2|147685.2|147872.9|147630.9|147916.1|147729.6|147809.9|147625.1|391
1617224400000|2021-03-31 21:00:00|147830.4|147588.4|147688.7|147446.7|147845|147603|147677.4|147435.4|60
1617224700000|2021-03-31 21:05:00|147685.7|147443.7|147738|147496|147814|147572|147645.6|147403.6|124
1617225000000|2021-03-31 21:10:00|147740.7|147498.7|147749.2|147507.2|147776.8|147534.8|147724.9|147482.9|161
1617225300000|2021-03-31 21:15:00|147748.7|147506.7|147735.5|147493.5|147775.1|147533.1|147721.3|147479.3|185
1617225600000|2021-03-31 21:20:00|147738.4|147496.4|147727.4|147485.4|147740.9|147498.9|147726.5|147484.5|136
1617225900000|2021-03-31 21:25:00|147727.2|147485.2|147730.5|147488.5|147744.2|147502.2|147726.8|147484.8|105
1617226200000|2021-03-31 21:30:00|147789.5|147547.5|147731.7|147489.7|147789.5|147547.5|147725.7|147483.7|122
1617226500000|2021-03-31 21:35:00|147727.9|147485.9|147730.5|147488.5|147810.6|147568.6|147686.5|147444.5|153
1617226800000|2021-03-31 21:40:00|147709.1|147467.1|147710.3|147468.3|147730.5|147488.5|147690.4|147448.4|110
1617227100000|2021-03-31 21:45:00|147710.6|147468.6|147731.9|147489.9|147745.7|147503.7|147634.5|147392.5|162
1617227400000|2021-03-31 21:50:00|147737.3|147495.3|147744.1|147502.1|147749.8|147507.8|147657.4|147415.4|120
1617227700000|2021-03-31 21:55:00|147736.6|147494.6|147732.4|147490.4|147745.4|147503.4|147722.6|147480.6|116
1617228000000|2021-03-31 22:00:00|147732.2|147490.2|147771.6|147529.6|147817.9|147575.9|147650.6|147408.6|412
1617228300000|2021-03-31 22:05:00|147772.4|147530.4|147800.1|147558.1|147856.5|147614.5|147718|147476|572
1617228600000|2021-03-31 22:10:00|147803.3|147561.3|147810.3|147568.3|147874.8|147632.8|147762|147520|493
1617228900000|2021-03-31 22:15:00|147816.7|147574.7|147764.8|147522.8|147823.9|147581.9|147675.1|147433.1|587
1617229200000|2021-03-31 22:20:00|147762.6|147520.6|147736.5|147494.5|147777.9|147535.9|147711.7|147469.7|410
1617229500000|2021-03-31 22:25:00|147741.4|147499.4|147750.1|147508.1|147765|147523|147715.3|147473.3|339
1617229800000|2021-03-31 22:30:00|147761.9|147519.9|147908.7|147778.7|147979.5|147783.9|147741.3|147499.3|359
1617230100000|2021-03-31 22:35:00|147906.9|147776.9|147940.8|147734.9|148004|147784.3|147887.3|147717.5|213
1617230400000|2021-03-31 22:40:00|147946|147728.2|147891.1|147761.1|147982.9|147795.6|147867.9|147702|266
1617230700000|2021-03-31 22:45:00|147892.2|147762.2|147877.8|147747.8|147953.2|147763.2|147868.1|147699.6|222
1617231000000|2021-03-31 22:50:00|147874.6|147744.6|147837.3|147707.3|147941.2|147751.2|147818.9|147672.1|259
1617231300000|2021-03-31 22:55:00|147836.4|147706.4|147810.3|147720.3|147895.8|147765.8|147795.4|147665.4|447
1617231600000|2021-03-31 23:00:00|147810|147720|147926.6|147796.6|147978.4|147806.2|147810|147714.1|458
1617231900000|2021-03-31 23:05:00|147921.5|147791.5|147929.5|147799.5|147972.6|147809.6|147920.1|147752|439
1617232200000|2021-03-31 23:10:00|147928.6|147798.6|147908.5|147778.5|147970|147808.1|147900.6|147746.4|398
1617232500000|2021-03-31 23:15:00|147909.2|147779.2|147918.9|147788.9|147965|147854.7|147894.3|147738|471
1617232800000|2021-03-31 23:20:00|147919.2|147789.2|147947|147857|148008|147869.6|147876.6|147754.4|369
1617233100000|2021-03-31 23:25:00|147945.4|147855.4|147844.1|147754.1|147950.2|147860.2|147822.9|147720.3|464
1617233400000|2021-03-31 23:30:00|147841.1|147751.1|147900.4|147770.4|147968.3|147838.3|147829.9|147739.9|312
1617233700000|2021-03-31 23:35:00|147891.1|147761.1|147830.3|147740.3|147897.9|147781.3|147819.1|147722.1|360
1617234000000|2021-03-31 23:40:00|147829.4|147739.4|147882.8|147792.8|147910.7|147795.1|147825.6|147722|322
1617234300000|2021-03-31 23:45:00|147882|147792|147849.9|147759.9|147909.1|147796.3|147835.3|147745.3|241
1617234600000|2021-03-31 23:50:00|147849.4|147759.4|147939.8|147849.8|147977.6|147868.2|147841.8|147731.1|467
1617234900000|2021-03-31 23:55:00|147940|147850|147920.1|147790.1|147982.2|147864.7|147908|147726.4|467
1617235200000|2021-04-01 00:00:00|147914.2|147784.2|147923.3|147793.3|147948.4|147818.4|147884.2|147754.2|454
1617235500000|2021-04-01 00:05:00|147920.2|147790.2|147931.7|147801.7|147955.4|147825.4|147914.2|147784.2|413
1617235800000|2021-04-01 00:10:00|147932.8|147802.8|147912.9|147782.9|147954|147804.8|147901.6|147737.8|487
1617236100000|2021-04-01 00:15:00|147912.5|147782.5|147910.9|147780.9|147952.5|147793|147895.4|147738.7|406
1617236400000|2021-04-01 00:20:00|147912|147782|147922.3|147792.3|147956.3|147823.8|147903.5|147738.7|437
1617236700000|2021-04-01 00:25:00|147921|147791|147917.5|147787.5|147952.8|147803.4|147900.7|147735.8|506
1617237000000|2021-04-01 00:30:00|147919.9|147789.9|147908.8|147778.8|147953.9|147798.4|147887.1|147749.5|436
1617237300000|2021-04-01 00:35:00|147902.8|147772.8|147912.4|147782.4|147957.4|147789.4|147875|147735.8|350
1617237600000|2021-04-01 00:40:00|147912.6|147782.6|147934.5|147804.5|147962.7|147832.5|147900.7|147720.7|444
1617237900000|2021-04-01 00:45:00|147936.3|147806.3|147936.9|147846.9|147951.9|147846.9|147907|147786.2|345
1617238200000|2021-04-01 00:50:00|147932.9|147842.9|147941.6|147811.6|147960.2|147845.6|147889.1|147741.6|296
1617238500000|2021-04-01 00:55:00|147938.6|147808.6|147916.8|147826.8|147974.4|147832.8|147904.9|147740.7|300
1617238800000|2021-04-01 01:00:00|147911.9|147821.9|147913.8|147823.8|147939.3|147836.6|147895|147791|346
1617239100000|2021-04-01 01:05:00|147916.6|147826.6|147919.4|147829.4|147965.2|147842.7|147909.3|147762.8|346
1617239400000|2021-04-01 01:10:00|147917.2|147827.2|147917|147827|147947.3|147837.5|147902.5|147798.4|295
1617239700000|2021-04-01 01:15:00|147909.9|147819.9|147944.6|147814.6|147984.5|147834.5|147903.1|147774.5|337
1617240000000|2021-04-01 01:20:00|147945.2|147815.2|147916.4|147826.4|147948.5|147843.5|147909.3|147806.1|281
1617240300000|2021-04-01 01:25:00|147911.3|147821.3|147923.1|147833.1|147949.5|147839.5|147908.6|147805.5|294
1617240600000|2021-04-01 01:30:00|147922.2|147832.2|147955.4|147825.4|147972.9|147869.2|147919.5|147811.2|486
1617240900000|2021-04-01 01:35:00|147955.3|147825.3|147900.3|147810.3|147957.8|147854.8|147898.9|147777.2|495
1617241200000|2021-04-01 01:40:00|147911|147821|147913.9|147823.9|147943.3|147832.9|147896|147806|452
1617241500000|2021-04-01 01:45:00|147916.6|147826.6|147925.5|147835.5|147955.6|147846.5|147905.8|147805.5|428
1617241800000|2021-04-01 01:50:00|147925.7|147835.7|147950.8|147860.8|147976.7|147864.4|147922.3|147832.3|386
1617242100000|2021-04-01 01:55:00|147950.5|147860.5|147928.4|147838.4|147957|147863.5|147903.6|147806.2|411
1617242400000|2021-04-01 02:00:00|147928.1|147838.1|147933.2|147843.2|147935.1|147845.1|147899.9|147802.5|353
1617242700000|2021-04-01 02:05:00|147930.9|147840.9|147938.1|147848.1|147955.4|147856.8|147919|147817.9|344
1617243000000|2021-04-01 02:10:00|147939.8|147849.8|147949.2|147859.2|147974.6|147869.6|147932.8|147824|365
1617243300000|2021-04-01 02:15:00|147961.3|147831.3|147949.6|147859.6|148004.9|147865.2|147918|147803.7|317
1617243600000|2021-04-01 02:20:00|147949.3|147859.3|147961.9|147871.9|147962.4|147871.9|147930.3|147824.5|389
1617243900000|2021-04-01 02:25:00|147961.5|147871.5|147950.5|147860.5|147964.9|147874.9|147939.6|147849.6|418
1617244200000|2021-04-01 02:30:00|147949.8|147859.8|147951.7|147861.7|147961.5|147870.3|147940.6|147830.3|262
1617244500000|2021-04-01 02:35:00|147955.8|147865.8|147949.8|147859.8|147961.7|147871.7|147941.1|147851.1|453
1617244800000|2021-04-01 02:40:00|147953.7|147863.7|147958.7|147868.7|147966.3|147876.3|147952.6|147862.6|417
1617245100000|2021-04-01 02:45:00|147959.8|147869.8|147979|147889|148014.4|147910.2|147949|147859|300
1617245400000|2021-04-01 02:50:00|147979.5|147889.5|147983.7|147893.7|148003.1|147908.7|147951.3|147839.6|405
1617245700000|2021-04-01 02:55:00|147993.1|147903.1|147974.7|147884.7|148000|147910|147967.9|147877.9|347
1617246000000|2021-04-01 03:00:00|147973|147883|147940.2|147850.2|147983.7|147893.7|147928.8|147819.1|438
1617246300000|2021-04-01 03:05:00|147939.5|147849.5|147930.9|147840.9|147960.5|147859.7|147922.5|147818.9|365
1617246600000|2021-04-01 03:10:00|147930.3|147840.3|147933.9|147843.9|147949.2|147859.2|147921.5|147816.1|393
1617246900000|2021-04-01 03:15:00|147932.9|147842.9|147933.2|147843.2|147941.2|147851.2|147904.3|147814.3|437
1617247200000|2021-04-01 03:20:00|147932.3|147842.3|147928|147838|147939.6|147849.6|147919|147829|349
1617247500000|2021-04-01 03:25:00|147928.3|147838.3|147957.2|147827.2|147964|147846.8|147920.8|147810.5|379
1617247800000|2021-04-01 03:30:00|147955.3|147825.3|147934.9|147844.9|148003.4|147856.6|147921|147785.3|409
1617248100000|2021-04-01 03:35:00|147935.8|147845.8|147947.8|147857.8|147981.1|147874|147935.7|147833.5|422
1617248400000|2021-04-01 03:40:00|147947.4|147857.4|147954.2|147864.2|147961.9|147871.9|147933|147843|336
1617248700000|2021-04-01 03:45:00|147954.3|147864.3|147946.4|147856.4|147957.2|147867.2|147936.2|147846.2|277
1617249000000|2021-04-01 03:50:00|147947.1|147857.1|147948.5|147858.5|147976.9|147867.2|147942.7|147836.7|274
1617249300000|2021-04-01 03:55:00|147949.3|147859.3|147983.2|147893.2|147997.4|147898.4|147939.8|147849.8|312
1617249600000|2021-04-01 04:00:00|147983.3|147893.3|147975|147885|148005.9|147902.3|147963.4|147856.5|333
1617249900000|2021-04-01 04:05:00|147973.1|147883.1|147966.6|147876.6|147995.2|147887.1|147956.1|147854.2|354
1617250200000|2021-04-01 04:10:00|147965.3|147875.3|147970.4|147880.4|147974.5|147884.5|147962.5|147872.5|356
1617250500000|2021-04-01 04:15:00|147970.5|147880.5|147989.9|147899.9|148028.6|147910.1|147960.5|147850.7|390
1617250800000|2021-04-01 04:20:00|147990.6|147900.6|148016.1|147926.1|148023|147926.1|147984.4|147875.3|550
1617251100000|2021-04-01 04:25:00|148015.9|147925.9|148001.1|147911.1|148024.7|147934.7|147978|147871.7|416
1617251400000|2021-04-01 04:30:00|148005.5|147915.5|147996.7|147906.7|148024.3|147915.9|147991.7|147885.5|370
1617251700000|2021-04-01 04:35:00|147996|147906|148000.6|147910.6|148014|147917.6|147988.4|147880.6|318
1617252000000|2021-04-01 04:40:00|147997.7|147907.7|148151.4|148061.4|148196.9|148081.4|147993.4|147903.4|469
1617252300000|2021-04-01 04:45:00|148158.6|148068.6|148186.2|148096.2|148211.4|148121.4|148144.8|148054.8|569
1617252600000|2021-04-01 04:50:00|148190|148100|148309.1|148219.1|148341.4|148226.9|148189.3|148099.3|494
1617252900000|2021-04-01 04:55:00|148316.1|148226.1|148416.8|148286.8|148437.3|148308.5|148302.2|148193.7|676
1617253200000|2021-04-01 05:00:00|148427.3|148297.3|148393.5|148263.5|148445.5|148355.5|148360|148260|712
1617253500000|2021-04-01 05:05:00|148395.1|148265.1|148484.8|148394.8|148528|148414.2|148355.3|148264.9|657
1617253800000|2021-04-01 05:10:00|148485|148395|148496.6|148406.6|148513.9|148423.9|148478.5|148388.5|461
1617254100000|2021-04-01 05:15:00|148499.8|148409.8|148470.5|148380.5|148510.5|148420.5|148441.9|148351.9|412
1617254400000|2021-04-01 05:20:00|148472.2|148382.2|148462.6|148372.6|148485.1|148395.1|148453.5|148363.5|337
1617254700000|2021-04-01 05:25:00|148463.6|148373.6|148416.9|148326.9|148482.1|148392.1|148400.4|148297.3|410
1617255000000|2021-04-01 05:30:00|148414.9|148324.9|148327.8|148237.8|148414.9|148324.9|148324.3|148234.3|583
1617255300000|2021-04-01 05:35:00|148328.6|148238.6|148310.7|148220.7|148351.2|148261.2|148297.3|148207.3|576
1617255600000|2021-04-01 05:40:00|148310.8|148220.8|148293.1|148203.1|148322.4|148232.4|148288.2|148198.2|476
1617255900000|2021-04-01 05:45:00|148293|148203|148294.9|148204.9|148299.3|148209.3|148287|148197|297
1617256200000|2021-04-01 05:50:00|148295.6|148205.6|148278|148188|148299.4|148209.4|148264.5|148174.5|320
1617256500000|2021-04-01 05:55:00|148278.7|148188.7|148273.8|148183.8|148320.9|148215.4|148162.6|148068.2|515
1617256800000|2021-04-01 06:00:00|148274.5|148184.5|148366.1|148236.1|148367.4|148259.6|148203.8|148113.8|656
1617257100000|2021-04-01 06:05:00|148365.7|148235.7|148254.7|148164.7|148367.2|148267.3|148216.6|148126.6|602
1617257400000|2021-04-01 06:10:00|148259.9|148169.9|148301.8|148211.8|148414.1|148323.7|148193.2|148088.6|694
1617257700000|2021-04-01 06:15:00|148307.8|148217.8|148094.4|148004.4|148329.3|148239.3|148089.8|147999.8|686
1617258000000|2021-04-01 06:20:00|148096.3|148006.3|147940.3|147850.3|148134.7|148044.7|147879.5|147779.3|836
1617258300000|2021-04-01 06:25:00|147947.5|147857.5|147983.6|147893.6|148067.2|147971.5|147936.2|147846.2|790
1617258600000|2021-04-01 06:30:00|147986.1|147896.1|147998.9|147908.9|148023.3|147933.3|147866.1|147765.7|718
1617258900000|2021-04-01 06:35:00|147981|147891|147868.7|147778.7|148005.9|147915.9|147860.5|147770.5|627
1617259200000|2021-04-01 06:40:00|147867.1|147777.1|147851.2|147761.2|147885|147795|147779.7|147689.7|800
1617259500000|2021-04-01 06:45:00|147850.8|147760.8|147753.7|147663.7|147853.8|147763.8|147660|147557.2|702
1617259800000|2021-04-01 06:50:00|147752.5|147662.5|147786|147696|147899.3|147809.3|147749.2|147659.2|622
1617260100000|2021-04-01 06:55:00|147786.1|147696.1|147879.4|147789.4|147973.6|147883.6|147786.1|147689.4|659
1617260400000|2021-04-01 07:00:00|147872|147782|147961.2|147871.2|147996.1|147906.1|147844.3|147754.3|856
1617260700000|2021-04-01 07:05:00|147960.9|147870.9|147969.7|147879.7|148020.2|147930.2|147925.5|147835.5|739
1617261000000|2021-04-01 07:10:00|147970.2|147880.2|147792.2|147702.2|147981.9|147891.9|147783.6|147693.6|864
1617261300000|2021-04-01 07:15:00|147791.4|147701.4|147728|147638|147896.1|147806.1|147728|147638|771
1617261600000|2021-04-01 07:20:00|147726.8|147636.8|147601|147511|147736.6|147646.6|147601|147511|697
1617261900000|2021-04-01 07:25:00|147601.6|147511.6|147645.2|147555.2|147680.3|147590.3|147524.1|147434.1|668
1617262200000|2021-04-01 07:30:00|147650.4|147560.4|147631.2|147541.2|147749.2|147659.2|147629.1|147539.1|758
1617262500000|2021-04-01 07:35:00|147629.8|147539.8|147602.8|147512.8|147637.1|147547.1|147502.1|147412.1|804
1617262800000|2021-04-01 07:40:00|147605.3|147515.3|147552.1|147462.1|147661.8|147571.8|147430|147340|779
1617263100000|2021-04-01 07:45:00|147553.6|147463.6|147618.4|147528.4|147634.1|147544.1|147475.8|147385.8|750
1617263400000|2021-04-01 07:50:00|147619|147529|147546.8|147456.8|147719.5|147629.5|147530.8|147440.8|550
1617263700000|2021-04-01 07:55:00|147546.7|147456.7|147165.8|147075.8|147546.8|147456.8|147143.8|147049.2|792
1617264000000|2021-04-01 08:00:00|147167|147077|147171.8|147081.8|147189.4|147099.4|147105.1|147015.1|691
1617264300000|2021-04-01 08:05:00|147175.1|147085.1|147263.3|147173.3|147306.8|147216.8|147174.6|147084.6|661
1617264600000|2021-04-01 08:10:00|147257.2|147167.2|147307.8|147217.8|147316.2|147226.2|147226.4|147136.4|599
1617264900000|2021-04-01 08:15:00|147306.3|147216.3|147191.3|147101.3|147312.4|147222.4|147110.8|147020.8|653
1617265200000|2021-04-01 08:20:00|147190.5|147100.5|147201|147111|147221.6|147131.6|147154|147064|559
1617265500000|2021-04-01 08:25:00|147201.8|147111.8|147199.2|147109.2|147213.9|147123.9|147180.2|147090.2|382
1617265800000|2021-04-01 08:30:00|147199.6|147109.6|147219.3|147129.3|147316.6|147226.6|147178.9|147088.9|494
1617266100000|2021-04-01 08:35:00|147216.8|147126.8|147388.9|147298.9|147399.9|147309.9|147204.3|147114.3|534
1617266400000|2021-04-01 08:40:00|147387.6|147297.6|147549.3|147459.3|147588.5|147498.5|147375.8|147285.8|690
1617266700000|2021-04-01 08:45:00|147547.5|147457.5|147455.8|147365.8|147550.6|147460.6|147432.2|147342.2|736
1617267000000|2021-04-01 08:50:00|147450.8|147360.8|147443.7|147353.7|147518.5|147428.5|147425.1|147335.1|733
1617267300000|2021-04-01 08:55:00|147454.4|147364.4|147524.2|147394.2|147533.3|147433|147384.3|147294.3|539
1617267600000|2021-04-01 09:00:00|147525.2|147395.2|147644.8|147554.8|147657.9|147567.9|147481.9|147370.6|487
1617267900000|2021-04-01 09:05:00|147651.4|147561.4|147618.8|147528.8|147657.1|147567.1|147511.8|147421.8|645
1617268200000|2021-04-01 09:10:00|147620.5|147530.5|147577.8|147487.8|147624.2|147534.2|147458|147368|705
1617268500000|2021-04-01 09:15:00|147579|147489|147505.2|147415.2|147638.3|147548.3|147487.9|147397.9|620
1617268800000|2021-04-01 09:20:00|147504.6|147414.6|147622.8|147532.8|147633.5|147543.5|147500.5|147410.5|734
1617269100000|2021-04-01 09:25:00|147623.6|147533.6|147618.7|147528.7|147627.9|147537.9|147590.1|147500.1|426
1617269400000|2021-04-01 09:30:00|147619.5|147529.5|147616.6|147526.6|147625.8|147535.8|147576.1|147486.1|478
1617269700000|2021-04-01 09:35:00|147616.8|147526.8|147543.6|147453.6|147623.2|147533.2|147521.3|147431.3|551
1617270000000|2021-04-01 09:40:00|147543.7|147453.7|147563.4|147473.4|147578.3|147488.3|147527|147437|484
1617270300000|2021-04-01 09:45:00|147562.9|147472.9|147673.1|147583.1|147725.2|147635.2|147547.3|147457.3|438
1617270600000|2021-04-01 09:50:00|147673.5|147583.5|147522.6|147432.6|147673.5|147583.5|147487.4|147397.4|558
1617270900000|2021-04-01 09:55:00|147521.9|147431.9|147379.8|147289.8|147574|147484|147373.8|147283.8|641
1617271200000|2021-04-01 10:00:00|147342.3|147252.3|147345.6|147255.6|147468.2|147378.2|147304.3|147214.3|562
1617271500000|2021-04-01 10:05:00|147345.2|147255.2|147371.7|147281.7|147423.8|147333.8|147319.3|147229.3|554
1617271800000|2021-04-01 10:10:00|147371.9|147281.9|147346.8|147256.8|147377.4|147287.4|147335.9|147245.9|559
1617272100000|2021-04-01 10:15:00|147347.1|147257.1|147186.1|147096.1|147429.9|147339.9|147130.3|147040.3|739
1617272400000|2021-04-01 10:20:00|147185.8|147095.8|147163.6|147073.6|147203.8|147113.8|147118.4|147028.4|644
1617272700000|2021-04-01 10:25:00|147163.9|147073.9|147154.2|147064.2|147171|147081|147089.7|146999.7|681
1617273000000|2021-04-01 10:30:00|147152.8|147062.8|147307.9|147217.9|147325.9|147235.9|147138.5|147048.5|631
1617273300000|2021-04-01 10:35:00|147306.9|147216.9|147317.1|147227.1|147408.7|147318.7|147257.5|147167.5|771
1617273600000|2021-04-01 10:40:00|147317.2|147227.2|147394.1|147304.1|147402.1|147312.1|147305.7|147215.7|504
1617273900000|2021-04-01 10:45:00|147395.6|147305.6|147398.7|147308.7|147465.4|147375.4|147347.2|147257.2|756
1617274200000|2021-04-01 10:50:00|147398.9|147308.9|147411.5|147321.5|147443.5|147353.5|147376.3|147286.3|564
1617274500000|2021-04-01 10:55:00|147402.5|147312.5|147359.6|147269.6|147417.1|147327.1|147318.5|147228.5|776
1617274800000|2021-04-01 11:00:00|147359.9|147269.9|147278.5|147188.5|147376.1|147286.1|147260.2|147170.2|697
1617275100000|2021-04-01 11:05:00|147278.4|147188.4|147175.2|147085.2|147282.8|147192.8|147175.2|147085.2|661
1617275400000|2021-04-01 11:10:00|147175.6|147085.6|147111.8|147021.8|147185.3|147095.3|147044.8|146954.8|688
1617275700000|2021-04-01 11:15:00|147109.6|147019.6|147149.2|147059.2|147232.8|147142.8|147103.6|147013.6|673
1617276000000|2021-04-01 11:20:00|147149.4|147059.4|147094.4|147004.4|147172|147082|147094.4|147004.4|680
1617276300000|2021-04-01 11:25:00|147093.8|147003.8|146824.4|146734.4|147110.2|147020.2|146797|146707|759
1617276600000|2021-04-01 11:30:00|146823.4|146733.4|146646.5|146556.5|146833|146743|146632.1|146542.1|638
1617276900000|2021-04-01 11:35:00|146647.8|146557.8|146481.1|146391.1|146662.4|146572.4|146415.4|146325.4|606
1617277200000|2021-04-01 11:40:00|146480.3|146390.3|146380|146290|146513.4|146423.4|146340.4|146250.4|745
1617277500000|2021-04-01 11:45:00|146380.7|146290.7|146402.7|146312.7|146423.5|146333.5|146304.9|146214.9|671
1617277800000|2021-04-01 11:50:00|146401|146311|146470.6|146380.6|146529.6|146439.6|146388.7|146298.7|666
1617278100000|2021-04-01 11:55:00|146469.1|146379.1|146438.7|146348.7|146472.4|146382.4|146417.4|146327.4|590
1617278400000|2021-04-01 12:00:00|146437.6|146347.6|146388.7|146298.7|146461.1|146371.1|146387.8|146297.8|725
1617278700000|2021-04-01 12:05:00|146388.1|146298.1|146449.1|146359.1|146449.1|146359.1|146308.5|146218.5|837
1617279000000|2021-04-01 12:10:00|146451.9|146361.9|146540.8|146450.8|146551.6|146461.6|146405.7|146315.7|802
1617279300000|2021-04-01 12:15:00|146540.2|146450.2|146465.6|146375.6|146555.9|146465.9|146465.6|146375.6|701
1617279600000|2021-04-01 12:20:00|146458.7|146368.7|146544.6|146454.6|146551.6|146461.6|146410.6|146320.6|735
1617279900000|2021-04-01 12:25:00|146545|146455|146613.4|146523.4|146648.1|146555.4|146543.7|146453.7|610
1617280200000|2021-04-01 12:30:00|146613.7|146523.7|146602|146512|146694.2|146604.2|146574|146484|745
1617280500000|2021-04-01 12:35:00|146602.1|146512.1|146602.8|146512.8|146663.1|146573.1|146552|146462|859
1617280800000|2021-04-01 12:40:00|146601.8|146511.8|146630.2|146540.2|146701.1|146611.1|146601.8|146511.8|789
1617281100000|2021-04-01 12:45:00|146631.2|146541.2|146605.6|146515.6|146715.6|146625.6|146603.1|146513.1|746
1617281400000|2021-04-01 12:50:00|146606.3|146516.3|146577.1|146487.1|146623.1|146533.1|146563.9|146473.9|699
1617281700000|2021-04-01 12:55:00|146576.7|146486.7|146519.3|146429.3|146613.9|146523.9|146472.6|146382.6|757
1617282000000|2021-04-01 13:00:00|146521.5|146431.5|146442.9|146352.9|146540.3|146450.3|146417.7|146327.7|878
1617282300000|2021-04-01 13:05:00|146451.2|146361.2|146520.1|146430.1|146523.8|146433.8|146421.1|146331.1|904
1617282600000|2021-04-01 13:10:00|146519.7|146429.7|146509.6|146419.6|146525.7|146435.7|146400.4|146310.4|763
1617282900000|2021-04-01 13:15:00|146511.7|146421.7|146649|146559|146654.3|146564.3|146500|146410|722
1617283200000|2021-04-01 13:20:00|146649.2|146559.2|146599.8|146509.8|146713|146623|146572.4|146482.4|743
1617283500000|2021-04-01 13:25:00|146596.7|146506.7|146568|146478|146597.5|146507.5|146486.5|146396.5|742
1617283800000|2021-04-01 13:30:00|146568.4|146478.4|146626|146536|146628.8|146538.8|146559.9|146469.9|701
1617284100000|2021-04-01 13:35:00|146630.5|146540.5|146618.5|146528.5|146648.3|146558.3|146572.7|146482.7|682
1617284400000|2021-04-01 13:40:00|146619.3|146529.3|146644.3|146554.3|146681.3|146571.9|146436.4|146346.4|644
1617284700000|2021-04-01 13:45:00|146644|146554|146778.6|146688.6|146780.7|146690.7|146627.6|146537.6|713
1617285000000|2021-04-01 13:50:00|146777.1|146687.1|146726.6|146636.6|146835.6|146745.6|146680.8|146590.8|816
1617285300000|2021-04-01 13:55:00|146731.7|146641.7|146988.1|146858.1|147055.6|146950.2|146712.1|146622.1|935
1617285600000|2021-04-01 14:00:00|146988|146858|146805.1|146715.1|147005.5|146890.6|146647.2|146557.2|960
1617285900000|2021-04-01 14:05:00|146801.4|146711.4|146674.3|146584.3|146809.9|146719.9|146616.4|146526.4|949
1617286200000|2021-04-01 14:10:00|146695.1|146605.1|146654.8|146564.8|146722|146632|146643.4|146553.4|863
1617286500000|2021-04-01 14:15:00|146655.2|146565.2|146923.3|146833.3|146927.5|146837.5|146642.8|146552.8|901
1617286800000|2021-04-01 14:20:00|146927.6|146837.6|146970.4|146880.4|147099.8|147009.8|146916|146826|986
1617287100000|2021-04-01 14:25:00|146969.8|146879.8|146759.4|146669.4|146976.9|146886.9|146734.8|146644.8|835
1617287400000|2021-04-01 14:30:00|146759.3|146669.3|146771.8|146681.8|146806.7|146716.7|146722.7|146632.7|702
1617287700000|2021-04-01 14:35:00|146769.9|146679.9|146745.8|146655.8|146770.8|146680.8|146717.8|146627.8|802
1617288000000|2021-04-01 14:40:00|146745.7|146655.7|146585.1|146495.1|146755.1|146665.1|146563.5|146473.5|849
1617288300000|2021-04-01 14:45:00|146591.3|146501.3|146706.2|146616.2|146714.5|146624.5|146583.3|146493.3|853
1617288600000|2021-04-01 14:50:00|146706.6|146616.6|146584.6|146494.6|146708.2|146618.2|146477.7|146387.7|870
1617288900000|2021-04-01 14:55:00|146583.7|146493.7|146525.7|146435.7|146589.7|146499.7|146445|146355|797
1617289200000|2021-04-01 15:00:00|146526.5|146436.5|146549.9|146459.9|146590.7|146500.7|146497.8|146407.8|776
1617289500000|2021-04-01 15:05:00|146548.1|146458.1|146601.3|146511.3|146700.9|146610.9|146546.8|146456.8|851
1617289800000|2021-04-01 15:10:00|146601.9|146511.9|146701.9|146611.9|146703.8|146613.8|146534.3|146444.3|815
1617290100000|2021-04-01 15:15:00|146696.2|146606.2|146812.2|146722.2|146840.3|146750.3|146648.2|146558.2|820
1617290400000|2021-04-01 15:20:00|146812.6|146722.6|146659|146569|146821.4|146731.4|146651.6|146561.6|821
1617290700000|2021-04-01 15:25:00|146658.7|146568.7|146677.1|146587.1|146687.2|146597.2|146595|146505|845
1617291000000|2021-04-01 15:30:00|146677.3|146587.3|146583.7|146493.7|146683.8|146593.8|146576|146486|704
1617291300000|2021-04-01 15:35:00|146583.3|146493.3|146513.3|146423.3|146604.3|146514.3|146405.2|146315.2|777
1617291600000|2021-04-01 15:40:00|146517.5|146427.5|146574.3|146484.3|146607|146517|146488.5|146398.5|728
1617291900000|2021-04-01 15:45:00|146573.4|146483.4|146583.5|146493.5|146606.3|146516.3|146553.1|146463.1|724
1617292200000|2021-04-01 15:50:00|146587.6|146497.6|146477.2|146387.2|146610.7|146520.7|146458|146368|650
1617292500000|2021-04-01 15:55:00|146476.7|146386.7|146547.6|146457.6|146561.4|146471.4|146473.7|146383.7|746
1617292800000|2021-04-01 16:00:00|146548|146458|146440.1|146350.1|146553.7|146463.7|146415.5|146325.5|652
1617293100000|2021-04-01 16:05:00|146440.7|146350.7|146395.7|146305.7|146444.2|146354.2|146391.5|146301.5|601
1617293400000|2021-04-01 16:10:00|146396.5|146306.5|146371.7|146281.7|146417.6|146327.6|146352.5|146262.5|601
1617293700000|2021-04-01 16:15:00|146373|146283|146218.7|146128.7|146373|146283|146215.1|146125.1|535
1617294000000|2021-04-01 16:20:00|146219.4|146129.4|146265.3|146175.3|146285.2|146195.2|146211.9|146121.9|603
1617294300000|2021-04-01 16:25:00|146264.8|146174.8|146245.2|146155.2|146268|146178|146241.2|146151.2|606
1617294600000|2021-04-01 16:30:00|146246.5|146156.5|146204.6|146114.6|146249.9|146159.9|146187.6|146097.6|501
1617294900000|2021-04-01 16:35:00|146210.4|146120.4|146186|146096|146213.7|146123.7|146179.7|146089.7|450
1617295200000|2021-04-01 16:40:00|146187.2|146097.2|146195.3|146105.3|146205.5|146115.5|146178.7|146088.7|363
1617295500000|2021-04-01 16:45:00|146192.2|146102.2|146221.7|146131.7|146243.6|146153.6|146187.1|146097.1|576
1617295800000|2021-04-01 16:50:00|146225.8|146135.8|146252.7|146162.7|146266.2|146176.2|146220.6|146130.6|517
1617296100000|2021-04-01 16:55:00|146253.3|146163.3|146340|146250|146349.3|146259.3|146246.3|146156.3|578
1617296400000|2021-04-01 17:00:00|146343.6|146253.6|146314.4|146224.4|146352.7|146262.7|146305.6|146215.6|522
1617296700000|2021-04-01 17:05:00|146312.2|146222.2|146317.1|146227.1|146346.3|146256.3|146308.6|146218.6|562
1617297000000|2021-04-01 17:10:00|146316.3|146226.3|146331.5|146241.5|146363|146273|146315.9|146225.9|372
1617297300000|2021-04-01 17:15:00|146330.8|146240.8|146411.7|146321.7|146438.1|146348.1|146326.2|146236.2|530
1617297600000|2021-04-01 17:20:00|146412.5|146322.5|146380.2|146290.2|146416.4|146326.4|146377.9|146287.9|542
1617297900000|2021-04-01 17:25:00|146380.5|146290.5|146386.3|146296.3|146394.4|146304.4|146351.8|146261.8|546
1617298200000|2021-04-01 17:30:00|146385.8|146295.8|146395|146305|146395|146305|146361.7|146271.7|472
1617298500000|2021-04-01 17:35:00|146387|146297|146437.4|146347.4|146439|146349|146387|146297|562
1617298800000|2021-04-01 17:40:00|146438.5|146348.5|146416.9|146326.9|146448.5|146358.5|146403.5|146313.5|600
1617299100000|2021-04-01 17:45:00|146420.1|146330.1|146494.2|146404.2|146500|146410|146415|146325|547
1617299400000|2021-04-01 17:50:00|146494.9|146404.9|146411.4|146321.4|146498.9|146408.9|146390.6|146300.6|662
1617299700000|2021-04-01 17:55:00|146411.3|146321.3|146370.6|146280.6|146418.4|146328.4|146364.9|146274.9|605
1617300000000|2021-04-01 18:00:00|146372.1|146282.1|146421.6|146331.6|146440.2|146347.6|146364|146274|634
1617300300000|2021-04-01 18:05:00|146422.4|146332.4|146298.1|146208.1|146428.5|146338.5|146285.1|146180|608
1617300600000|2021-04-01 18:10:00|146299.5|146209.5|146309|146219|146330|146224.8|146271.5|146181.5|570
1617300900000|2021-04-01 18:15:00|146308.3|146218.3|146318.9|146228.9|146323.2|146233.2|146288.6|146198.6|478
1617301200000|2021-04-01 18:20:00|146319.5|146229.5|146301.6|146211.6|146327.8|146237.8|146286.9|146196.9|481
1617301500000|2021-04-01 18:25:00|146314.6|146224.6|146314|146224|146328|146238|146298.3|146208.3|431
1617301800000|2021-04-01 18:30:00|146314.7|146224.7|146318.3|146228.3|146331.3|146241.3|146302.7|146212.7|447
1617302100000|2021-04-01 18:35:00|146313.6|146223.6|146318.2|146228.2|146326|146236|146293.3|146203.3|462
1617302400000|2021-04-01 18:40:00|146318.4|146228.4|146322.5|146232.5|146359|146244.4|146305.5|146211.2|306
1617302700000|2021-04-01 18:45:00|146323.7|146233.7|146299|146209|146333.3|146243.3|146276.7|146186.7|468
1617303000000|2021-04-01 18:50:00|146299.5|146209.5|146292.5|146202.5|146319.5|146229.5|146289.8|146199.8|550
1617303300000|2021-04-01 18:55:00|146293.7|146203.7|146403.3|146313.3|146437.6|146327.4|146288.3|146198.3|381
1617303600000|2021-04-01 19:00:00|146405.4|146315.4|146314.4|146224.4|146417.5|146327.5|146258.4|146161.3|457
1617303900000|2021-04-01 19:05:00|146315.2|146225.2|146280.4|146190.4|146382.5|146292.5|146257.7|146158|534
1617304200000|2021-04-01 19:10:00|146283.8|146193.8|146339.5|146249.5|146341.3|146251.3|146259.2|146169.2|498
1617304500000|2021-04-01 19:15:00|146330.6|146240.6|146309.5|146219.5|146360.6|146270.6|146292.5|146202.5|458
1617304800000|2021-04-01 19:20:00|146306.8|146216.8|146348.2|146258.2|146360.3|146270.3|146295.7|146205.7|344
1617305100000|2021-04-01 19:25:00|146355.4|146265.4|146377|146287|146429.4|146339.4|146349|146259|545
1617305400000|2021-04-01 19:30:00|146379.1|146289.1|146288|146198|146407.3|146304.5|146275.4|146164.9|397
1617305700000|2021-04-01 19:35:00|146290.3|146200.3|146372.4|146282.4|146385|146295|146283.8|146193.8|379
1617306000000|2021-04-01 19:40:00|146372.9|146282.9|146396.6|146306.6|146416.1|146312.4|146348.6|146240.6|356
1617306300000|2021-04-01 19:45:00|146397.1|146307.1|146360|146270|146410.9|146308.2|146350.8|146252|443
1617306600000|2021-04-01 19:50:00|146360.7|146270.7|146375.6|146285.6|146393|146303|146321.8|146231.8|508
1617306900000|2021-04-01 19:55:00|146376.3|146286.3|146338.4|146248.4|146392.3|146302.3|146247.2|146157.2|561
1617307200000|2021-04-01 20:00:00|146361.5|146231.5|146341.8|146251.8|146440.9|146340|146327.7|146225.1|628
1617307500000|2021-04-01 20:05:00|146348.6|146258.6|146269.8|146179.8|146363.9|146273.9|146250.4|146123.8|446
1617307800000|2021-04-01 20:10:00|146272|146182|146356|146266|146381.8|146286.9|146245.7|146150.1|398
1617308100000|2021-04-01 20:15:00|146354.8|146264.8|146350.8|146260.8|146390.5|146279|146335.1|146244.3|208
1617308400000|2021-04-01 20:20:00|146349.7|146259.7|146354.6|146264.6|146378.4|146284|146326.8|146236.8|164
1617308700000|2021-04-01 20:25:00|146353.1|146263.1|146340.9|146250.9|146384.6|146294.6|146322.8|146232.8|152
1617309000000|2021-04-01 20:30:00|146346.1|146256.1|146337.4|146247.4|146370.2|146256.1|146331.7|146232.7|22
1617309300000|2021-04-01 20:35:00|146338.5|146248.5|146390.5|146300.5|146396.7|146306.7|146323.4|146233.4|140
1617309600000|2021-04-01 20:40:00|146330.5|146200.5|146306.6|146176.6|146360|146215.5|146278|146144|343
1617309900000|2021-04-01 20:45:00|146305.8|146175.8|146327.5|146197.5|146399|146259.5|146277.3|146129.3|380
1617310200000|2021-04-01 20:50:00|146329.4|146199.4|146311.3|146181.3|146385.8|146214.6|146284.3|146128|404
1617310500000|2021-04-01 20:55:00|146302.3|146172.3|146359.7|146117.7|146376.8|146175.8|146237.5|146030.9|515
1617310800000|2021-04-01 21:00:00|146374.2|146132.2|146439.8|146197.8|146464.4|146222.4|146374.2|146132.2|63
1617311100000|2021-04-01 21:05:00|146431.3|146189.3|146474.6|146232.6|146535.9|146293.9|146342.9|146100.9|123
1617311400000|2021-04-01 21:10:00|146456.6|146214.6|146424.5|146182.5|146526.5|146284.5|146407.1|146165.1|259
1617311700000|2021-04-01 21:15:00|146425.5|146183.5|146468.2|146226.2|146525.5|146283.5|146379.1|146137.1|122
1617312000000|2021-04-01 21:20:00|146450.4|146208.4|146451.2|146209.2|146525.5|146283.5|146416|146174|151
1617312300000|2021-04-01 21:25:00|146464.5|146222.5|146481.3|146239.3|146533.9|146291.9|146407.5|146165.5|109
1617312600000|2021-04-01 21:30:00|146438.2|146196.2|146461.2|146219.2|146525.5|146283.5|146400.9|146158.9|255
1617312900000|2021-04-01 21:35:00|146481.5|146239.5|146427.3|146185.3|146489|146247|146407.6|146165.6|244
1617313200000|2021-04-01 21:40:00|146470.6|146228.6|146448.6|146206.6|146509|146267|146415.8|146173.8|110
1617313500000|2021-04-01 21:45:00|146468|146226|146424|146182|146504.5|146262.5|146384.2|146142.2|126
1617313800000|2021-04-01 21:50:00|146434.5|146192.5|146415.5|146173.5|146504.5|146262.5|146395|146153|121
1617314100000|2021-04-01 21:55:00|146416.1|146174.1|146440.8|146207|146499|146257|146399.4|146157.4|143
1617314400000|2021-04-01 22:00:00|146414.4|146172.4|146596.9|146354.9|146927.4|146685.4|146414.4|146172.4|507
1617314700000|2021-04-01 22:05:00|146635.2|146393.2|146769.7|146527.7|146797.6|146555.6|146486.6|146244.6|548
1617315000000|2021-04-01 22:10:00|146760.6|146518.6|146724.2|146482.2|146769|146527|146710|146468|334
1617315300000|2021-04-01 22:15:00|146713.1|146471.1|146701.2|146459.2|146756.8|146514.8|146667.9|146425.9|246
1617315600000|2021-04-01 22:20:00|146725.1|146483.1|146760.5|146518.5|146775.3|146533.3|146681.9|146439.9|441
1617315900000|2021-04-01 22:25:00|146760.6|146518.6|146422.5|146180.5|146840.3|146598.3|146367.8|146125.8|630
1617316200000|2021-04-01 22:30:00|146405.1|146163.1|146421.6|146179.6|146478.5|146236.5|146392.6|146150.6|456
1617316500000|2021-04-01 22:35:00|146424.3|146182.3|146628.5|146386.5|146700.3|146458.3|146338.1|146096.1|567
1617316800000|2021-04-01 22:40:00|146628.6|146386.6|146581.6|146339.6|146665|146423|146302|146060|537
1617317100000|2021-04-01 22:45:00|146578.6|146336.6|146370.2|146128.2|146688.3|146446.3|146306.9|146064.9|564
1617317400000|2021-04-01 22:50:00|146382.1|146140.1|146546.4|146304.4|146642.2|146400.2|146268|146026|608
1617317700000|2021-04-01 22:55:00|146595.6|146353.6|146480.4|146238.4|146596.6|146354.6|146339.9|146097.9|533
1617318000000|2021-04-01 23:00:00|146459.2|146217.2|146401.4|146159.4|146653.2|146411.2|146367.9|146125.9|552
1617318300000|2021-04-01 23:05:00|146404.7|146162.7|146415|146173|146440.3|146198.3|146358|146149.2|239
1617318600000|2021-04-01 23:10:00|146438.9|146196.9|146424.9|146182.9|146439.9|146198.6|146324.2|146136.5|203
1617318900000|2021-04-01 23:15:00|146421.7|146179.7|146417.9|146175.9|146439.1|146204.5|146326.9|146139.2|214
1617319200000|2021-04-01 23:20:00|146418.5|146176.5|146416.3|146174.3|146428.1|146204.5|146332.5|146153.8|186
1617319500000|2021-04-01 23:25:00|146421.1|146179.1|146418.8|146176.8|146440.1|146204.5|146334.5|146155.6|326
1617319800000|2021-04-01 23:30:00|146419.7|146177.7|146403.6|146161.6|146482.5|146240.5|146378.5|146136.5|386
1617320100000|2021-04-01 23:35:00|146383.2|146141.2|146405.3|146172.3|146495.6|146253.6|146345.5|146141.2|282
1617320400000|2021-04-01 23:40:00|146416.1|146174.1|146406.9|146164.9|146427.2|146223.5|146345.5|146151|158
1617320700000|2021-04-01 23:45:00|146406.8|146164.8|146392|146158|146435.9|146193.9|146376.4|146134.4|187
1617321000000|2021-04-01 23:50:00|146386.1|146144.1|146389.5|146147.5|146427.3|146185.3|146386|146144|164
1617321300000|2021-04-01 23:55:00|146384.5|146142.5|146417.9|146175.9|146451.2|146209.2|146316.9|146074.9|409
1617321600000|2021-04-02 00:00:00|146413.4|146171.4|146404.9|146162.9|146413.4|146171.4|146344.6|146102.6|553
1617321900000|2021-04-02 00:05:00|146400.1|146158.1|146352.6|146120.6|146421.2|146181.5|146269.3|146093|416
1617322200000|2021-04-02 00:10:00|146353.6|146121.1|146380.1|146138.1|146383.2|146190.7|146272|146076.5|416
1617322500000|2021-04-02 00:15:00|146380.5|146138.5|146298.9|146168.9|146383.3|146200.9|146270.2|146111.7|546
1617322800000|2021-04-02 00:20:00|146301|146171|146276|146146|146301.6|146171.6|146247|146117|340
1617323100000|2021-04-02 00:25:00|146274.7|146144.7|146223.9|146093.9|146277.5|146147.5|146190|146060|524
1617323400000|2021-04-02 00:30:00|146220.2|146090.2|146234|146104|146234|146110|146179|146049|470
1617323700000|2021-04-02 00:35:00|146232.8|146102.8|146221.6|146091.6|146241.9|146111.9|146197.3|146067.3|501
1617324000000|2021-04-02 00:40:00|146220.6|146090.6|146223.8|146093.8|146254.5|146124.5|146202.7|146072.7|430
1617324300000|2021-04-02 00:45:00|146226.3|146096.3|146222.6|146092.6|146236.5|146106.5|146203|146073|420
1617324600000|2021-04-02 00:50:00|146230.1|146100.1|146244.5|146114.5|146247|146117|146201.9|146071.9|500
1617324900000|2021-04-02 00:55:00|146244.3|146114.3|146224|146094|146254.4|146124.4|146203.9|146073.9|314
1617325200000|2021-04-02 01:00:00|146224.8|146094.8|146247.5|146117.5|146261.5|146131.5|146199.9|146069.9|476
1617325500000|2021-04-02 01:05:00|146246.7|146116.7|146226.4|146096.4|146279.4|146149.4|146221.6|146091.6|434
1617325800000|2021-04-02 01:10:00|146222.1|146092.1|146249.4|146119.4|146268|146138|146215.5|146085.5|570
1617326100000|2021-04-02 01:15:00|146255.4|146125.4|146220.7|146090.7|146291.1|146129.4|146207.1|146077.1|357
1617326400000|2021-04-02 01:20:00|146220.8|146090.8|146262.3|146132.3|146274.3|146144.3|146215.2|146085.2|408
1617326700000|2021-04-02 01:25:00|146262.1|146132.1|146256|146126|146276.2|146146.2|146235.2|146105.2|392
1617327000000|2021-04-02 01:30:00|146257.1|146127.1|146273.7|146143.7|146311.8|146152.8|146235.4|146065.6|374
1617327300000|2021-04-02 01:35:00|146274.8|146144.8|146279.1|146149.1|146293.5|146163.5|146259.6|146129.6|370
1617327600000|2021-04-02 01:40:00|146281.3|146151.3|146288.2|146158.2|146290.7|146175.2|146250|146120|451
1617327900000|2021-04-02 01:45:00|146288.8|146158.8|146280.5|146150.5|146307.1|146163.4|146238.4|146101.3|471
1617328200000|2021-04-02 01:50:00|146281.5|146151.5|146273|146143|146290.5|146160.5|146240.4|146110.4|368
1617328500000|2021-04-02 01:55:00|146274.2|146144.2|146275.2|146145.2|146293.4|146163.4|146252.5|146122.5|291
1617328800000|2021-04-02 02:00:00|146278.3|146148.3|146289.1|146159.1|146297|146167|146266.5|146136.5|249
1617329100000|2021-04-02 02:05:00|146289|146159|146271.4|146141.4|146296|146166|146249.7|146120.1|377
1617329400000|2021-04-02 02:10:00|146270.4|146140.4|146268.4|146138.4|146277.8|146162.6|146241.9|146122|238
1617329700000|2021-04-02 02:15:00|146265.3|146135.3|146266|146136|146275.2|146165.8|146238|146130.3|211
1617330000000|2021-04-02 02:20:00|146262.4|146132.4|146270.3|146140.3|146276|146160.7|146238.8|146122.9|232
1617330300000|2021-04-02 02:25:00|146270.7|146140.7|146270.2|146140.2|146275.8|146158.9|146247.5|146123|223
1617330600000|2021-04-02 02:30:00|146271|146141|146270.2|146140.2|146277.3|146160.6|146242.2|146122.2|206
1617330900000|2021-04-02 02:35:00|146252|146162|146269.7|146139.7|146280.9|146162|146235.8|146118.7|306
1617331200000|2021-04-02 02:40:00|146267.9|146137.9|146265.7|146135.7|146280.4|146152.2|146240.8|146117.6|280
1617331500000|2021-04-02 02:45:00|146263.6|146133.6|146267.8|146137.8|146276.8|146161.2|146236.7|146118|346
1617331800000|2021-04-02 02:50:00|146270.8|146140.8|146264.6|146134.6|146271.7|146164.6|146238.2|146124.4|366
1617332100000|2021-04-02 02:55:00|146263.2|146133.2|146265.1|146135.1|146273|146162|146236.4|146108.7|332
1617332400000|2021-04-02 03:00:00|146261.2|146131.2|146265.5|146135.5|146272.4|146142.4|146251.9|146121.9|319
1617332700000|2021-04-02 03:05:00|146264.1|146134.1|146266.9|146136.9|146312.8|146146.2|146236.3|146102.2|389
1617333000000|2021-04-02 03:10:00|146267.9|146137.9|146265.7|146135.7|146278.6|146161.5|146238.5|146120.5|304
1617333300000|2021-04-02 03:15:00|146265.4|146135.4|146260|146130|146280|146158.2|146241.2|146117.5|326
1617333600000|2021-04-02 03:20:00|146259.8|146129.8|146266.3|146136.3|146278.7|146148.7|146250.8|146120.8|301
1617333900000|2021-04-02 03:25:00|146266.4|146136.4|146253.4|146123.4|146276.7|146146.7|146203.2|146028.3|357
1617334200000|2021-04-02 03:30:00|146255.4|146125.4|146270.9|146140.9|146284.7|146168.7|146251.2|146121.2|279
1617334500000|2021-04-02 03:35:00|146269.8|146139.8|146274.4|146144.4|146291.4|146161.4|146249.9|146119.9|357
1617334800000|2021-04-02 03:40:00|146272.7|146142.7|146270.4|146140.4|146280.6|146150.6|146250.1|146120.1|347
1617335100000|2021-04-02 03:45:00|146269.6|146139.6|146267.9|146137.9|146286.5|146162|146249.9|146119.9|345
1617335400000|2021-04-02 03:50:00|146272.5|146142.5|146270.7|146140.7|146281.1|146151.1|146250.5|146120.5|309
1617335700000|2021-04-02 03:55:00|146268.5|146138.5|146265.2|146135.2|146271.8|146156.5|146234.6|146121.6|385
1617336000000|2021-04-02 04:00:00|146266.6|146136.6|146254.7|146124.7|146270.7|146152.2|146237.2|146110.5|219
1617336300000|2021-04-02 04:05:00|146253.7|146123.7|146256.8|146126.8|146263.4|146147.5|146229.6|146108.7|237
1617336600000|2021-04-02 04:10:00|146255.3|146125.3|146250|146120|146262.8|146132.8|146238.7|146108.7|250
1617336900000|2021-04-02 04:15:00|146249.8|146119.8|146261|146131|146269|146150|146238|146112.1|273
1617337200000|2021-04-02 04:20:00|146260.9|146130.9|146269.2|146139.2|146277.7|146147.7|146253.7|146123.7|352
1617337500000|2021-04-02 04:25:00|146268.9|146138.9|146273.2|146143.2|146280.3|146150.3|146260.8|146130.8|227
1617337800000|2021-04-02 04:30:00|146266.5|146136.5|146266.2|146136.2|146277.1|146147.1|146253|146123|206
1617338100000|2021-04-02 04:35:00|146263.1|146133.1|146273.4|146143.4|146279.6|146149.6|146253.5|146123.5|211
1617338400000|2021-04-02 04:40:00|146268.1|146138.1|146260.5|146130.5|146286.1|146156.1|146256.6|146126.6|245
1617338700000|2021-04-02 04:45:00|146261.2|146131.2|146269.5|146139.5|146285|146155|146252.1|146122.1|180
1617339000000|2021-04-02 04:50:00|146262.5|146132.5|146275.4|146145.4|146284|146154|146254.7|146124.7|181
1617339300000|2021-04-02 04:55:00|146274.7|146144.7|146277.5|146147.5|146279.1|146158|146248|146123.4|177
1617339600000|2021-04-02 05:00:00|146277|146147|146272.4|146142.4|146283|146153|146252.4|146122.4|228
1617339900000|2021-04-02 05:05:00|146272.7|146142.7|146259|146129|146279.3|146149.3|146253|146123|221
1617340200000|2021-04-02 05:10:00|146261.4|146131.4|146268.3|146138.3|146281.3|146163.6|146246.2|146118.7|191
1617340500000|2021-04-02 05:15:00|146270.9|146140.9|146252.7|146122.7|146278.5|146148.5|146235|146105|300
1617340800000|2021-04-02 05:20:00|146251.6|146121.6|146261.8|146131.8|146281.5|146151.5|146218.9|146112.5|366
1617341100000|2021-04-02 05:25:00|146261.9|146131.9|146259.5|146129.5|146280|146150|146235|146105|186
1617341400000|2021-04-02 05:30:00|146261.4|146131.4|146264.6|146134.6|146272.4|146142.4|146232.3|146102.3|190
1617341700000|2021-04-02 05:35:00|146265.4|146135.4|146255.2|146125.2|146278.5|146148.5|146240.3|146110.3|229
1617342000000|2021-04-02 05:40:00|146254.3|146124.3|146257.7|146127.7|146280.9|146150.9|146248|146118|348
1617342300000|2021-04-02 05:45:00|146265|146135|146273.9|146143.9|146289.5|146159.5|146243.5|146113.5|219
1617342600000|2021-04-02 05:50:00|146272.8|146142.8|146272.6|146142.6|146284|146154|146242|146112|239
1617342900000|2021-04-02 05:55:00|146271.8|146141.8|146279|146149|146290.4|146160.4|146236|146113.8|360
1617343200000|2021-04-02 06:00:00|146285|146155|146201.4|146071.4|146287.7|146157.7|146186.6|146056.6|524
1617343500000|2021-04-02 06:05:00|146189.6|146059.6|146229.7|146099.7|146243.8|146128.3|146165.7|146059.5|322
1617343800000|2021-04-02 06:10:00|146230.4|146100.4|146219.1|146089.1|146241.2|146129.6|146195.6|146076|352
1617344100000|2021-04-02 06:15:00|146216.7|146086.7|146220.3|146090.3|146228.4|146118|146180.4|146071.7|380
1617344400000|2021-04-02 06:20:00|146220.5|146090.5|146217.3|146087.3|146236.7|146120.4|146193.5|146078.3|368
1617344700000|2021-04-02 06:25:00|146217|146087|146186.2|146056.2|146217|146087|146104.1|145974.1|644
1617345000000|2021-04-02 06:30:00|146186.6|146056.6|146202.3|146072.3|146211|146081|146164.8|146034.8|321
1617345300000|2021-04-02 06:35:00|146201.5|146071.5|146198.2|146068.2|146223.7|146110.6|146180.2|146050.2|427
1617345600000|2021-04-02 06:40:00|146201.1|146071.1|146203.3|146113.3|146232.3|146120.7|146178.7|146048.7|367
1617345900000|2021-04-02 06:45:00|146203.6|146113.6|146173.3|146083.3|146231.9|146123.3|146173.3|146050|457
1617346200000|2021-04-02 06:50:00|146172.6|146082.6|146199.1|146069.1|146211.8|146103.4|146168.1|146041|346
1617346500000|2021-04-02 06:55:00|146201.7|146071.7|146183|146053|146212|146094.6|146163.8|146035.3|312
1617346800000|2021-04-02 07:00:00|146183.6|146053.6|146197.4|146067.4|146214.4|146099.6|146130.4|146028.2|515
1617347100000|2021-04-02 07:05:00|146199.1|146069.1|146270.3|146140.3|146286.5|146159.9|146180.4|146050.4|562
1617347400000|2021-04-02 07:10:00|146270.4|146140.4|146259.5|146129.5|146296.6|146187.1|146233|146103|528
1617347700000|2021-04-02 07:15:00|146260.6|146130.6|146229.4|146099.4|146260.6|146132|146174.5|146044.5|648
1617348000000|2021-04-02 07:20:00|146230.2|146100.2|146279.7|146149.7|146286.5|146180.1|146205.8|146075.8|566
1617348300000|2021-04-02 07:25:00|146279.2|146149.2|146315.3|146185.3|146343.3|146213.3|146260.2|146145|606
1617348600000|2021-04-02 07:30:00|146315.9|146185.9|146286.5|146156.5|146334.7|146212.5|146254.3|146124.3|540
1617348900000|2021-04-02 07:35:00|146288.3|146158.3|146348.9|146218.9|146382|146281.4|146285.8|146155.8|496
1617349200000|2021-04-02 07:40:00|146347|146217|146379.6|146249.6|146392.3|146262.3|146305.1|146193.5|533
1617349500000|2021-04-02 07:45:00|146380.6|146250.6|146386.1|146256.1|146444.9|146314.9|146361.3|146248.3|493
1617349800000|2021-04-02 07:50:00|146385|146255|146403.7|146273.7|146442.6|146312.6|146374.3|146244.3|585
1617350100000|2021-04-02 07:55:00|146402.2|146272.2|146457.5|146327.5|146462.3|146350.4|146401.4|146271.4|657
1617350400000|2021-04-02 08:00:00|146460.5|146330.5|146467.4|146337.4|146472.7|146342.7|146414.8|146284.8|467
1617350700000|2021-04-02 08:05:00|146465.8|146335.8|146378.8|146248.8|146465.9|146335.9|146348.9|146225.6|652
1617351000000|2021-04-02 08:10:00|146354.6|146264.6|146380.2|146250.2|146406.1|146292|146345.7|146228.3|602
1617351300000|2021-04-02 08:15:00|146375.7|146245.7|146439.8|146349.8|146480.3|146367|146375.7|146245.7|364
1617351600000|2021-04-02 08:20:00|146440|146350|146431.2|146341.2|146468.1|146352.7|146402|146290.6|317
1617351900000|2021-04-02 08:25:00|146427.3|146337.3|146455.8|146365.8|146470.6|146368.3|146427.3|146306.3|311
1617352200000|2021-04-02 08:30:00|146455.4|146365.4|146427.4|146297.4|146455.4|146365.4|146381.9|146275.8|356
1617352500000|2021-04-02 08:35:00|146430|146300|146396.1|146266.1|146430|146300|146373.5|146249.3|419
1617352800000|2021-04-02 08:40:00|146397.2|146267.2|146388.5|146258.5|146412|146292|146359.6|146242.9|322
1617353100000|2021-04-02 08:45:00|146389.1|146259.1|146360.3|146270.3|146401.1|146298.8|146348.4|146250.6|398
1617353400000|2021-04-02 08:50:00|146357.7|146267.7|146393.4|146263.4|146407.2|146298.5|146357.7|146250.5|278
1617353700000|2021-04-02 08:55:00|146394.8|146264.8|146378.3|146248.3|146408.7|146304.1|146358.3|146233.6|365
1617354000000|2021-04-02 09:00:00|146374.9|146244.9|146383|146253|146403.7|146298.6|146340.6|146243.3|504
1617354300000|2021-04-02 09:05:00|146383.8|146253.8|146386.5|146296.5|146408.1|146296.5|146348.4|146241.4|366
1617354600000|2021-04-02 09:10:00|146384.9|146294.9|146388.8|146298.8|146411.4|146302.9|146377.6|146262.7|222
1617354900000|2021-04-02 09:15:00|146389.5|146299.5|146393.5|146303.5|146411.3|146305.6|146382.7|146265.8|214
1617355200000|2021-04-02 09:20:00|146393.9|146303.9|146400.7|146270.7|146432.3|146305.9|146353|146246.9|368
1617355500000|2021-04-02 09:25:00|146401.2|146271.2|146380.2|146250.2|146406.1|146280.2|146351.6|146224.1|480
1617355800000|2021-04-02 09:30:00|146381|146251|146388.1|146258.1|146394.7|146276.8|146352.9|146230.7|368
1617356100000|2021-04-02 09:35:00|146391.1|146261.1|146356|146266|146392.1|146274.5|146346.9|146238.2|254
1617356400000|2021-04-02 09:40:00|146357.3|146267.3|146411.5|146321.5|146435.6|146327.1|146355.6|146265.6|361
1617356700000|2021-04-02 09:45:00|146411|146321|146393.5|146303.5|146440.9|146331.1|146390.3|146281.4|291
1617357000000|2021-04-02 09:50:00|146411.7|146281.7|146407.9|146317.9|146430|146322.4|146398.8|146281.7|247
1617357300000|2021-04-02 09:55:00|146406.9|146316.9|146402.7|146312.7|146434.9|146324.3|146398.6|146289.7|272
1617357600000|2021-04-02 10:00:00|146401.7|146311.7|146372.8|146242.8|146429.2|146312.6|146350.4|146235.1|349
1617357900000|2021-04-02 10:05:00|146371.7|146241.7|146383.8|146253.8|146413.3|146293.1|146351.7|146239.6|372
1617358200000|2021-04-02 10:10:00|146384.4|146254.4|146401.4|146271.4|146409.2|146299.6|146368.3|146251.9|317
1617358500000|2021-04-02 10:15:00|146400.5|146270.5|146364.3|146234.3|146410.4|146280.4|146331.8|146214.6|323
1617358800000|2021-04-02 10:20:00|146361.9|146231.9|146353.1|146223.1|146373.9|146243.9|146291.3|146161.3|330
1617359100000|2021-04-02 10:25:00|146355.4|146225.4|146417.7|146287.7|146439.3|146309.3|146341.2|146211.2|376
1617359400000|2021-04-02 10:30:00|146416.1|146286.1|146435.4|146305.4|146444|146314|146362.7|146232.7|435
1617359700000|2021-04-02 10:35:00|146431.4|146301.4|146410.3|146280.3|146437|146332.2|146379.8|146249.8|534
1617360000000|2021-04-02 10:40:00|146405.8|146275.8|146408.5|146278.5|146415|146303.9|146388|146258|522
1617360300000|2021-04-02 10:45:00|146406.1|146276.1|146358.3|146228.3|146410.6|146280.6|146346.3|146216.3|494
1617360600000|2021-04-02 10:50:00|146356.2|146226.2|146351|146221|146400.5|146270.5|146341.1|146211.1|358
1617360900000|2021-04-02 10:55:00|146358.8|146228.8|146365.3|146235.3|146374.9|146254.1|146320.9|146190.9|380
1617361200000|2021-04-02 11:00:00|146363.8|146233.8|146380.6|146250.6|146389.9|146259.9|146353.7|146223.7|420
1617361500000|2021-04-02 11:05:00|146380.8|146250.8|146412.2|146282.2|146418.8|146288.8|146360|146230|417
1617361800000|2021-04-02 11:10:00|146413.8|146283.8|146370.3|146240.3|146427.9|146297.9|146356.3|146226.3|399
1617362100000|2021-04-02 11:15:00|146364.9|146234.9|146450.1|146320.1|146478.4|146348.4|146357.9|146227.9|414
1617362400000|2021-04-02 11:20:00|146450.6|146320.6|146422.3|146292.3|146453.2|146323.2|146387.4|146257.4|377
1617362700000|2021-04-02 11:25:00|146423.3|146293.3|146477.5|146347.5|146482.9|146372.1|146406.2|146276.2|365
1617363000000|2021-04-02 11:30:00|146482.6|146352.6|146449|146319|146499.2|146369.2|146393.6|146263.6|450
1617363300000|2021-04-02 11:35:00|146448.8|146318.8|146405|146275|146448.8|146318.8|146396.3|146266.3|381
1617363600000|2021-04-02 11:40:00|146409.1|146279.1|146394.4|146264.4|146426.8|146296.8|146390.1|146260.1|426
1617363900000|2021-04-02 11:45:00|146394.3|146264.3|146400.7|146270.7|146434.5|146307|146385.9|146258|513
1617364200000|2021-04-02 11:50:00|146398.8|146268.8|146423.8|146293.8|146434.3|146304.3|146369.8|146239.8|499
1617364500000|2021-04-02 11:55:00|146425|146295|146458.5|146328.5|146497.7|146372.3|146415.1|146285.1|509
1617364800000|2021-04-02 12:00:00|146457.9|146327.9|146487.6|146357.6|146529.6|146415.2|146439.1|146309.1|595
1617365100000|2021-04-02 12:05:00|146485.8|146355.8|146474.5|146344.5|146512.2|146382.2|146413.7|146283.7|498
1617365400000|2021-04-02 12:10:00|146489.2|146359.2|146520.7|146430.7|146549.3|146436.2|146472.5|146342.5|514
1617365700000|2021-04-02 12:15:00|146517.7|146427.7|146572|146442|146617.8|146487.8|146514|146393|511
1617366000000|2021-04-02 12:20:00|146551.4|146461.4|146509.7|146379.7|146609.6|146479.6|146506.2|146376.2|639
1617366300000|2021-04-02 12:25:00|146508.9|146378.9|146556.9|146314.9|146614.8|146449.4|146485.6|146298.8|680
1617366600000|2021-04-02 12:30:00|146557.8|146315.8|146423.1|146293.1|146615.1|146485.1|146361|146231|912
1617366900000|2021-04-02 12:35:00|146401.5|146271.5|146328.3|146198.3|146419.5|146289.5|146217.5|146087.5|659
1617367200000|2021-04-02 12:40:00|146325|146195|146415.1|146285.1|146474.9|146344.5|146325|146195|777
1617367500000|2021-04-02 12:45:00|146412.7|146282.7|146426.6|146296.6|146487|146357|146385.4|146255.4|770
1617367800000|2021-04-02 12:50:00|146422|146292|146437.2|146307.2|146476.9|146346.9|146387.3|146257.3|775
1617368100000|2021-04-02 12:55:00|146437.1|146307.1|146430|146300|146478.2|146348.2|146416.7|146286.7|700
1617368400000|2021-04-02 13:00:00|146429.4|146299.4|146537.9|146407.9|146539|146409|146420|146290|714
1617368700000|2021-04-02 13:05:00|146537.7|146407.7|146618.1|146488.1|146635.3|146505.3|146512.6|146388|591
1617369000000|2021-04-02 13:10:00|146618.6|146488.6|146515.1|146385.1|146628|146498|146511.9|146381.9|630
1617369300000|2021-04-02 13:15:00|146517.2|146387.2|146463.4|146333.4|146567.7|146437.7|146441.7|146311.7|723
1617369600000|2021-04-02 13:20:00|146462.8|146332.8|146546.1|146416.1|146559.2|146429.2|146444.4|146314.4|725
1617369900000|2021-04-02 13:25:00|146545.9|146415.9|146555|146425|146569.6|146457.4|146537.7|146414.3|416
1617370200000|2021-04-02 13:30:00|146554.8|146424.8|146455.1|146325.1|146566|146436|146446.1|146316.1|578
1617370500000|2021-04-02 13:35:00|146456|146326|146432.1|146302.1|146495.3|146365.3|146392.5|146262.5|589
1617370800000|2021-04-02 13:40:00|146431.7|146301.7|146385.1|146255.1|146433.9|146303.9|146374.7|146244.7|646
1617371100000|2021-04-02 13:45:00|146381.7|146251.7|146438.4|146308.4|146481.1|146319.8|146361.2|146231.2|451
1617371400000|2021-04-02 13:50:00|146437.9|146307.9|146426.6|146296.6|146449|146319|146395.8|146265.8|296
1617371700000|2021-04-02 13:55:00|146428.3|146298.3|146427.9|146297.9|146442.9|146312.9|146400.8|146270.8|314
1617372000000|2021-04-02 14:00:00|146430.3|146300.3|146522.7|146392.7|146523.7|146393.7|146404.1|146274.1|487
1617372300000|2021-04-02 14:05:00|146521.1|146391.1|146533|146403|146556.5|146426.5|146506.3|146376.3|433
1617372600000|2021-04-02 14:10:00|146535|146405|146514.6|146384.6|146563|146433|146489.5|146359.5|585
1617372900000|2021-04-02 14:15:00|146514.5|146384.5|146513.5|146383.5|146533.5|146403.5|146441.7|146311.7|458
1617373200000|2021-04-02 14:20:00|146513|146383|146558|146428|146561|146431|146512.5|146382.5|364
1617373500000|2021-04-02 14:25:00|146561.1|146431.1|146558|146428|146570.3|146440.3|146540.4|146410.4|437
1617373800000|2021-04-02 14:30:00|146561.2|146431.2|146563.5|146433.5|146575.9|146445.9|146493.1|146363.1|430
1617374100000|2021-04-02 14:35:00|146567.7|146437.7|146565.6|146435.6|146579.3|146449.3|146552.5|146422.5|375
1617374400000|2021-04-02 14:40:00|146565.2|146435.2|146562.3|146432.3|146659.9|146529.9|146540.1|146371.7|566
1617374700000|2021-04-02 14:45:00|146564.3|146434.3|146585.3|146455.3|146614|146484|146546.2|146416.2|535
1617375000000|2021-04-02 14:50:00|146588.5|146458.5|146683.6|146553.6|146683.6|146553.6|146520.4|146390.4|638
1617375300000|2021-04-02 14:55:00|146681.1|146551.1|146639.6|146509.6|146685.8|146555.8|146628.6|146498.6|643
1617375600000|2021-04-02 15:00:00|146648.8|146518.8|146673.5|146543.5|146722.6|146592.6|146595.7|146465.7|552
1617375900000|2021-04-02 15:05:00|146673.1|146543.1|146651|146409|146688.1|146544.2|146461.4|146226.1|711
1617376200000|2021-04-02 15:10:00|146658.5|146416.5|146605|146363|146768.7|146575.5|146465.3|146236.6|793
1617376500000|2021-04-02 15:15:00|146610.8|146368.8|146584.5|146342.5|146744.1|146502.1|146490|146260.4|462
1617376800000|2021-04-02 15:20:00|146585.8|146343.8|146562|146320|146686.9|146444.9|146533.9|146291.9|328
1617377100000|2021-04-02 15:25:00|146553.2|146311.2|146681.4|146551.4|146761.2|146567.8|146417.7|146247.1|463
1617377400000|2021-04-02 15:30:00|146680.9|146550.9|146497.7|146255.7|146719.1|146589.1|146442.8|146255.7|460
1617377700000|2021-04-02 15:35:00|146498|146256|146693.6|146563.6|146759.6|146563.6|146450.6|146256|208
1617378000000|2021-04-02 15:40:00|146695|146565|146704.4|146462.4|146739.5|146608.1|146541.5|146299.5|363
1617378300000|2021-04-02 15:45:00|146704.3|146462.3|146749|146507|146768|146560.5|146630.2|146388.2|348
1617378600000|2021-04-02 15:50:00|146737.3|146495.3|146703.7|146461.7|146802.7|146592.2|146690.4|146448.4|286
1617378900000|2021-04-02 15:55:00|146707.4|146465.4|146637.9|146395.9|146812|146574.7|146584.1|146342.1|478
1617379200000|2021-04-02 16:00:00|146640.4|146398.4|146703.9|146461.9|146715.7|146473.7|146549.5|146307.5|426
1617379500000|2021-04-02 16:05:00|146707.9|146465.9|146632.7|146390.7|146750.8|146517.1|146584.8|146342.8|307
1617379800000|2021-04-02 16:10:00|146626.8|146384.8|146696.8|146454.8|146705.1|146463.1|146556.4|146314.4|300
1617380100000|2021-04-02 16:15:00|146703.5|146461.5|146601.1|146359.1|146804.6|146618.2|146601.1|146359.1|396
1617380400000|2021-04-02 16:20:00|146595.2|146353.2|146603.8|146361.8|146635.4|146393.4|146528.2|146286.2|373
1617380700000|2021-04-02 16:25:00|146595.6|146353.6|146590.4|146348.4|146631.1|146389.1|146578.7|146336.7|238
1617381000000|2021-04-02 16:30:00|146615.3|146373.3|146600.3|146358.3|146639.1|146397.1|146564.4|146322.4|264
1617381300000|2021-04-02 16:35:00|146599.2|146357.2|146640.7|146398.7|146660.3|146418.3|146591|146349|194
1617381600000|2021-04-02 16:40:00|146650.5|146408.5|146596.7|146354.7|146663.1|146421.1|146569.3|146327.3|221
1617381900000|2021-04-02 16:45:00|146598.2|146356.2|146604.3|146362.3|146632.7|146390.7|146586|146344|211
1617382200000|2021-04-02 16:50:00|146581.9|146339.9|146591.9|146349.9|146668.9|146426.9|146581.9|146339.9|165
1617382500000|2021-04-02 16:55:00|146592.4|146350.4|146591|146349|146633.6|146391.6|146584.1|146342.1|166
1617382800000|2021-04-02 17:00:00|146595.3|146353.3|146568.2|146326.2|146635.3|146393.3|146552.5|146310.5|264
1617383100000|2021-04-02 17:05:00|146574.7|146332.7|146570.3|146328.3|146633.4|146391.4|146549.5|146307.5|170
1617383400000|2021-04-02 17:10:00|146570.4|146328.4|146575|146333|146619.8|146377.8|146545|146303|205
1617383700000|2021-04-02 17:15:00|146574.6|146332.6|146797|146555|146842.1|146600.1|146567.2|146325.2|327
1617384000000|2021-04-02 17:20:00|146801.7|146559.7|146790.7|146548.7|146867|146625|146746|146504|148
1617384300000|2021-04-02 17:25:00|146803|146561|146787|146545|146868.5|146626.5|146745.5|146503.5|128
1617384600000|2021-04-02 17:30:00|146815.7|146573.7|146744.4|146502.4|146865.6|146623.6|146696.5|146454.5|122
1617384900000|2021-04-02 17:35:00|146745.7|146503.7|146791|146549|147014|146772|146730.1|146488.1|96
1617385200000|2021-04-02 17:40:00|146788|146546|146747|146505|146966.5|146724.5|146696.5|146454.5|82
1617385500000|2021-04-02 17:45:00|146750.3|146508.3|146858.9|146616.9|146925.2|146683.2|146718.8|146476.8|138
1617385800000|2021-04-02 17:50:00|146813.8|146571.8|146877.5|146635.5|146978.3|146736.3|146743.7|146501.7|132
1617386100000|2021-04-02 17:55:00|146935.5|146693.5|146821.5|146579.5|146961.5|146719.5|146719|146477|134
1617386400000|2021-04-02 18:00:00|146791.3|146549.3|146822.1|146580.1|146969.7|146727.7|146714|146472|115
1617386700000|2021-04-02 18:05:00|146814.5|146572.5|146788.7|146546.7|146899.4|146657.4|146693.3|146451.3|142
1617387000000|2021-04-02 18:10:00|146775.5|146533.5|146777.1|146535.1|146895.1|146653.1|146702.4|146460.4|165
1617387300000|2021-04-02 18:15:00|146756.3|146514.3|146795.7|146553.7|146961|146719|146725.8|146483.8|132
1617387600000|2021-04-02 18:20:00|146757.9|146515.9|146777.2|146535.2|146861.4|146619.4|146696.1|146454.1|156
1617387900000|2021-04-02 18:25:00|146766.2|146524.2|146766.2|146524.2|146861.5|146619.5|146683.3|146441.3|163
1617388200000|2021-04-02 18:30:00|146792|146550|146778.5|146536.5|146820.2|146578.2|146686|146444|170
1617388500000|2021-04-02 18:35:00|146788.1|146546.1|146812.7|146570.7|146863.7|146621.7|146688|146446|466
1617388800000|2021-04-02 18:40:00|146762.1|146520.1|146780.3|146538.3|146904.1|146662.1|146688|146446|329
1617389100000|2021-04-02 18:45:00|146788.2|146546.2|146856.2|146614.2|146930.5|146688.5|146710.5|146468.5|151
1617389400000|2021-04-02 18:50:00|146870.6|146628.6|146818.5|146576.5|146915.1|146673.1|146714|146472|158
1617389700000|2021-04-02 18:55:00|146812.5|146570.5|146892.3|146650.3|146934.3|146692.3|146710|146468|143
1617390000000|2021-04-02 19:00:00|146907.4|146665.4|146786.5|146544.5|146933.6|146691.6|146712.5|146470.5|193
1617390300000|2021-04-02 19:05:00|146820.3|146578.3|146649.5|146407.5|146834.3|146592.3|146649.5|146407.5|234
1617390600000|2021-04-02 19:10:00|146645.8|146403.8|146759.8|146517.8|146961.8|146719.8|146636.8|146394.8|372
1617390900000|2021-04-02 19:15:00|146765.6|146523.6|146763.9|146521.9|146937.7|146695.7|146719.5|146477.5|162
1617391200000|2021-04-02 19:20:00|146782.4|146540.4|146718.5|146476.5|146932|146690|146716.5|146474.5|141
1617391500000|2021-04-02 19:25:00|146778.3|146536.3|146810.2|146568.2|146889.4|146647.4|146715.5|146473.5|145
1617391800000|2021-04-02 19:30:00|146883.5|146641.5|146773.1|146531.1|146910.6|146668.6|146703.8|146461.8|105
1617392100000|2021-04-02 19:35:00|146783.4|146541.4|146753.8|146511.8|146907.3|146665.3|146684|146442|150
1617392400000|2021-04-02 19:40:00|146758.2|146516.2|146760.2|146518.2|146906.1|146664.1|146697.1|146455.1|140
1617392700000|2021-04-02 19:45:00|146759.7|146517.7|146706.7|146464.7|146911.6|146669.6|146670|146428|113
1617393000000|2021-04-02 19:50:00|146758.9|146516.9|146730|146488|146836.3|146594.3|146611|146369|134
1617393300000|2021-04-02 19:55:00|146729.5|146487.5|146708.1|146466.1|146732|146490|146611|146369|72
1617393600000|2021-04-02 20:00:00|146683|146441|146809.2|146567.2|146932.5|146690.5|146675|146433|130
1617393900000|2021-04-02 20:05:00|146861.1|146619.1|146705.6|146463.6|146925.3|146683.3|146617|146375|124
1617394200000|2021-04-02 20:10:00|146716|146474|146721|146479|146893.5|146651.5|146634|146392|126
1617394500000|2021-04-02 20:15:00|146745.4|146503.4|146874.1|146632.1|146893.5|146651.5|146675.1|146433.1|89
1617394800000|2021-04-02 20:20:00|146839.8|146597.8|146762|146520|146893.5|146651.5|146683|146441|83
1617395100000|2021-04-02 20:25:00|146749.5|146507.5|146864.3|146622.3|147004|146762|146673.2|146431.2|135
1617395400000|2021-04-02 20:30:00|146865.3|146623.3|146867.9|146625.9|146948.9|146706.9|146653|146411|113
1617395700000|2021-04-02 20:35:00|146803.4|146561.4|146941.4|146699.4|146951.5|146709.5|146679.3|146437.3|107
1617396000000|2021-04-02 20:40:00|146918.4|146676.4|146784.3|146542.3|146951.5|146709.5|146652.7|146410.7|105
1617396300000|2021-04-02 20:45:00|146951.5|146709.5|146806.7|146564.7|146951.5|146709.5|146674|146432|100
1617396600000|2021-04-02 20:50:00|146807|146565|146928.8|146686.8|147007|146765|146739.2|146497.2|98
1617396900000|2021-04-02 20:55:00|146886|146644|146744.2|146502.2|147002.9|146760.9|146744.2|146502.2|56
1617570000000|2021-04-04 21:00:00|146870.7|146573.7|146870.7|146573.7|146870.7|146573.7|146751|146454|28
1617570300000|2021-04-04 21:05:00|146768.5|146471.5|146822.3|146525.3|146870.7|146573.7|146732|146435|62
1617570600000|2021-04-04 21:10:00|146814.1|146517.1|146731.4|146489.4|146864.3|146567.3|146731.4|146458.1|89
1617570900000|2021-04-04 21:15:00|146762.7|146520.7|146754.8|146512.8|146843.2|146601.2|146712|146470|81
1617571200000|2021-04-04 21:20:00|146733.4|146491.4|146753.7|146511.7|146816.7|146574.7|146712|146470|50
1617571500000|2021-04-04 21:25:00|146800.9|146558.9|146758|146516|146803.6|146561.6|146717.1|146475.1|34
1617571800000|2021-04-04 21:30:00|146760.6|146518.6|146762|146520|146836.8|146594.8|146725.5|146483.5|118
1617572100000|2021-04-04 21:35:00|146755.4|146513.4|146736.5|146494.5|146854.4|146612.4|146711.2|146469.2|106
1617572400000|2021-04-04 21:40:00|146746.9|146504.9|146749.2|146507.2|146829.6|146587.6|146718.8|146476.8|57
1617572700000|2021-04-04 21:45:00|146858.9|146616.9|146747.2|146505.2|146858.9|146616.9|146715|146473|79
1617573000000|2021-04-04 21:50:00|146711.4|146469.4|146779.6|146537.6|146852.9|146610.9|146711.4|146469.4|97
1617573300000|2021-04-04 21:55:00|146780|146538|146818.2|146576.2|146868.7|146626.7|146721.5|146479.5|108
1617573600000|2021-04-04 22:00:00|146758|146516|146730.1|146488.1|146908.2|146666.2|146690.6|146448.6|368
1617573900000|2021-04-04 22:05:00|146726.3|146484.3|146696.8|146454.8|147051.6|146809.6|146662|146420|453
1617574200000|2021-04-04 22:10:00|146693.8|146451.8|146967.7|146725.7|147049.8|146807.8|146597.1|146355.1|429
1617574500000|2021-04-04 22:15:00|146967.8|146725.8|146511.9|146269.9|147003.9|146761.9|146500|146258|381
1617574800000|2021-04-04 22:20:00|146511.8|146269.8|146996.8|146754.8|147023.5|146781.5|146501.6|146259.6|421
1617575100000|2021-04-04 22:25:00|146994.4|146752.4|146776.2|146534.2|147016.5|146774.5|146751.4|146509.4|261
1617575400000|2021-04-04 22:30:00|146772.7|146530.7|146744.2|146502.2|146790.6|146548.6|146708|146466|214
1617575700000|2021-04-04 22:35:00|146740.1|146498.1|146546.5|146304.5|146962.4|146720.4|146544.5|146302.5|328
1617576000000|2021-04-04 22:40:00|146546.1|146304.1|146772.1|146530.1|147002.3|146760.3|146511.2|146269.2|523
1617576300000|2021-04-04 22:45:00|146758.1|146516.1|146434.3|146192.3|146784.9|146542.9|146387.6|146145.6|557
1617576600000|2021-04-04 22:50:00|146484.8|146242.8|146500.2|146258.2|146993|146751|146452.1|146210.1|466
1617576900000|2021-04-04 22:55:00|146494.2|146252.2|146553.4|146311.4|146557.8|146315.8|146408.5|146166.5|358
1617577200000|2021-04-04 23:00:00|146563|146321|146601.6|146359.6|146612.8|146370.8|146552.1|146310.1|321
1617577500000|2021-04-04 23:05:00|146597.3|146355.3|146582.6|146340.6|146604.4|146362.4|146540.4|146298.4|492
1617577800000|2021-04-04 23:10:00|146582.8|146340.8|146580.1|146338.1|146618.5|146376.5|146475.4|146233.4|691
1617578100000|2021-04-04 23:15:00|146579|146337|146572.8|146330.8|146634.6|146392.6|146521.7|146279.7|672
1617578400000|2021-04-04 23:20:00|146580.4|146338.4|146575.2|146333.2|146624.6|146382.6|146522.7|146280.7|397
1617578700000|2021-04-04 23:25:00|146575.6|146333.6|146567.7|146325.7|146590.1|146348.1|146550.6|146308.6|157
1617579000000|2021-04-04 23:30:00|146566.2|146324.2|146564.7|146322.7|146641.7|146399.7|146515.1|146273.1|704
1617579300000|2021-04-04 23:35:00|146560.9|146318.9|146503.1|146261.1|146638.7|146396.7|146476.9|146234.9|712
1617579600000|2021-04-04 23:40:00|146498.2|146256.2|146566.1|146324.1|146653.4|146411.4|146481.6|146239.6|620
1617579900000|2021-04-04 23:45:00|146566|146324|146487.8|146245.8|146592.6|146350.6|146434.5|146192.5|696
1617580200000|2021-04-04 23:50:00|146495.4|146253.4|146609.5|146367.5|146701.3|146459.3|146391.1|146149.1|670
1617580500000|2021-04-04 23:55:00|146607.8|146365.8|146458.9|146216.9|146914.1|146672.1|146435.5|146193.5|619
1617580800000|2021-04-05 00:00:00|146459|146217|146718.2|146476.2|146903.6|146661.6|146456.8|146214.8|644
1617581100000|2021-04-05 00:05:00|146718|146476|146524.9|146282.9|146767.1|146525.1|146394.4|146152.4|657
1617581400000|2021-04-05 00:10:00|146525.1|146283.1|146557.6|146315.6|146610.9|146368.9|146496.1|146254.1|688
1617581700000|2021-04-05 00:15:00|146557.1|146315.1|146546.3|146304.3|146650.8|146408.8|146490.7|146248.7|642
1617582000000|2021-04-05 00:20:00|146556.1|146314.1|146617.8|146375.8|146619.7|146377.7|146502.7|146260.7|634
1617582300000|2021-04-05 00:25:00|146615.6|146373.6|146454.9|146212.9|146665.4|146500.5|146449|146207|566
1617582600000|2021-04-05 00:30:00|146445.3|146203.3|146488.9|146246.9|146568.5|146326.5|146417.5|146175.5|593
1617582900000|2021-04-05 00:35:00|146488.7|146246.7|146447.9|146205.9|146578.5|146336.5|146325.4|146123.7|495
1617583200000|2021-04-05 00:40:00|146445.4|146203.4|146346.6|146216.6|146480.6|146244.5|146298.6|146110.4|475
1617583500000|2021-04-05 00:45:00|146385.9|146182.3|146385.2|146255.2|146445.2|146297.7|146334|146166.8|237
1617583800000|2021-04-05 00:50:00|146385|146255|146387.2|146257.2|146439.6|146283.5|146362.5|146173.3|247
1617584100000|2021-04-05 00:55:00|146380.8|146250.8|146378.6|146248.6|146422|146278.7|146354.8|146178.2|247
1617584400000|2021-04-05 01:00:00|146381.5|146251.5|146376.8|146246.8|146428.4|146276.7|146351.4|146181.9|236
1617584700000|2021-04-05 01:05:00|146375.3|146245.3|146386.1|146256.1|146437.7|146284|146359.4|146190|235
1617585000000|2021-04-05 01:10:00|146385.7|146255.7|146472.4|146235.2|146491.8|146290.4|146363.5|146193.2|254
1617585300000|2021-04-05 01:15:00|146464.1|146227.4|146424.1|146294.1|146515.4|146324.2|146396.5|146159.7|557
1617585600000|2021-04-05 01:20:00|146468.4|146236.8|146483.4|146264.8|146535.4|146333.8|146386.2|146181.5|588
1617585900000|2021-04-05 01:25:00|146482.9|146257.2|146494.3|146282.9|146551.1|146353.1|146416.6|146188.4|568
1617586200000|2021-04-05 01:30:00|146497|146276.9|146507.2|146267.2|146553.5|146338.5|146415.1|146179.8|698
1617586500000|2021-04-05 01:35:00|146505|146268|146478.5|146263.4|146507.3|146321.5|146386.5|146182|691
1617586800000|2021-04-05 01:40:00|146469.7|146265.1|146483.2|146264.3|146503.7|146335.6|146407.8|146205.3|526
1617587100000|2021-04-05 01:45:00|146482.8|146264.2|146422.1|146292.1|146494.2|146333.7|146393.9|146196.8|527
1617587400000|2021-04-05 01:50:00|146424.8|146294.8|146464.4|146334.4|146513.7|146351.9|146396.7|146216.8|574
1617587700000|2021-04-05 01:55:00|146466.7|146336.7|146450.7|146320.7|146523.2|146341.9|146431.8|146258.7|574
1617588000000|2021-04-05 02:00:00|146451.9|146321.9|146554.5|146345.3|146588.9|146412.3|146426.2|146224.8|607
1617588300000|2021-04-05 02:05:00|146545.1|146415.1|146554.6|146424.6|146595.8|146436.8|146512.6|146287.8|435
1617588600000|2021-04-05 02:10:00|146552.4|146422.4|146558|146428|146617.5|146449.4|146499.9|146318.9|640
1617588900000|2021-04-05 02:15:00|146559.5|146429.5|146600.4|146385.3|146709|146516.3|146520.8|146325|612
1617589200000|2021-04-05 02:20:00|146600.3|146385.4|146551.1|146309.1|146701.3|146494.3|146503.6|146287.6|656
1617589500000|2021-04-05 02:25:00|146551.6|146309.6|146601.2|146359.2|146754.5|146512.5|146501.2|146259.2|749
1617589800000|2021-04-05 02:30:00|146599.3|146357.3|146579.8|146337.8|146723|146481|146528.3|146286.3|792
1617590100000|2021-04-05 02:35:00|146579.6|146337.6|146555.6|146313.6|146662|146420|146516.4|146274.4|678
1617590400000|2021-04-05 02:40:00|146553|146311|146543.9|146301.9|146592.5|146350.5|146507|146265|677
1617590700000|2021-04-05 02:45:00|146537.5|146295.5|146534.2|146292.2|146572|146330|146485.1|146243.1|706
1617591000000|2021-04-05 02:50:00|146542.3|146300.3|146527.8|146285.8|146602.9|146360.9|146461.2|146219.2|700
1617591300000|2021-04-05 02:55:00|146528.8|146286.8|146592.9|146350.9|146592.9|146350.9|146436.6|146212.8|662
1617591600000|2021-04-05 03:00:00|146577.3|146335.3|146634.4|146392.4|146751.9|146509.9|146496|146254|742
1617591900000|2021-04-05 03:05:00|146577.8|146335.8|146547.2|146305.2|146650.5|146408.5|146482.5|146240.5|664
1617592200000|2021-04-05 03:10:00|146547.8|146305.8|146591.7|146349.7|146674.7|146432.7|146522|146280|669
1617592500000|2021-04-05 03:15:00|146601.2|146359.2|146503.2|146373.2|146627|146385|146472.9|146230.9|596
1617592800000|2021-04-05 03:20:00|146554.6|146312.6|146608.7|146366.7|146637.4|146416.2|146499.2|146276.5|503
1617593100000|2021-04-05 03:25:00|146611.3|146369.3|146601.3|146359.9|146639|146442.5|146504.7|146301.2|586
1617593400000|2021-04-05 03:30:00|146583.8|146379.3|146559.6|146429.6|146657.4|146436.7|146519|146302.7|607
1617593700000|2021-04-05 03:35:00|146598.4|146396.6|146684.1|146442.1|146684.1|146446.5|146500.4|146300.4|509
1617594000000|2021-04-05 03:40:00|146665.9|146423.9|146526.1|146284.1|146683.5|146453|146438.8|146217.5|643
1617594300000|2021-04-05 03:45:00|146518.2|146276.2|146496.5|146254.5|146588.4|146346.4|146458.6|146222|634
1617594600000|2021-04-05 03:50:00|146492.9|146250.9|146558.4|146316.4|146611.2|146369.2|146443.4|146201.4|606
1617594900000|2021-04-05 03:55:00|146555.7|146313.7|146482.9|146240.9|146571.2|146329.2|146466.6|146224.6|592
1617595200000|2021-04-05 04:00:00|146484.7|146242.7|146498.4|146256.4|146574.8|146332.8|146470.6|146228.6|602
1617595500000|2021-04-05 04:05:00|146496.2|146254.2|146514.2|146272.2|146573.7|146331.7|146437.4|146196.8|607
1617595800000|2021-04-05 04:10:00|146510.8|146268.8|146487.2|146245.2|146591.3|146349.3|146463.8|146221.8|598
1617596100000|2021-04-05 04:15:00|146488.1|146246.1|146523.6|146281.6|146529.6|146287.6|146437.5|146195.5|634
1617596400000|2021-04-05 04:20:00|146529.4|146287.4|146477.7|146235.7|146551.2|146309.2|146429.8|146187.8|657
1617596700000|2021-04-05 04:25:00|146477.2|146235.2|146508|146266|146585.9|146343.9|146465.5|146223.5|679
1617597000000|2021-04-05 04:30:00|146503.3|146261.3|146505.2|146263.2|146571.8|146329.8|146455.3|146213.3|726
1617597300000|2021-04-05 04:35:00|146500|146258|146572.8|146330.8|146581.2|146339.2|146449.5|146207.5|708
1617597600000|2021-04-05 04:40:00|146574.8|146332.8|146635.6|146393.6|146655.6|146413.6|146474.5|146232.5|701
1617597900000|2021-04-05 04:45:00|146639.4|146397.4|146522.3|146280.3|146647.7|146405.7|146462.1|146220.1|600
1617598200000|2021-04-05 04:50:00|146515.7|146273.7|146623.4|146381.4|146651.8|146442.2|146448.1|146231.7|596
1617598500000|2021-04-05 04:55:00|146617.2|146375.2|146640.8|146398.8|146732|146533.9|146535.2|146361.8|513
1617598800000|2021-04-05 05:00:00|146635.5|146393.5|146667.1|146425.1|146748.5|146539.5|146627.4|146385.4|566
1617599100000|2021-04-05 05:05:00|146669.6|146427.6|146646.1|146516.1|146834.2|146621.6|146618.6|146397.5|573
1617599400000|2021-04-05 05:10:00|146643.6|146513.6|146620.6|146378.6|146826.1|146585.5|146586.9|146364.6|541
1617599700000|2021-04-05 05:15:00|146635.8|146393.8|146608.6|146366.6|146724.1|146482.1|146574|146332|635
1617600000000|2021-04-05 05:20:00|146607.6|146365.6|146590.6|146348.6|146642.9|146433.2|146555.3|146313.3|388
1617600300000|2021-04-05 05:25:00|146566.9|146324.9|146536.8|146294.8|146594.5|146352.5|146528.2|146286.2|571
1617600600000|2021-04-05 05:30:00|146540.1|146298.1|146541.7|146299.7|146573.4|146331.4|146467.9|146225.9|570
1617600900000|2021-04-05 05:35:00|146541.5|146299.5|146544.2|146302.2|146593.1|146351.1|146503.8|146261.8|623
1617601200000|2021-04-05 05:40:00|146544.8|146302.8|146515.5|146273.5|146593.2|146351.2|146489.3|146247.3|618
1617601500000|2021-04-05 05:45:00|146517.5|146275.5|146543.2|146301.2|146590.7|146348.7|146487|146245|638
1617601800000|2021-04-05 05:50:00|146541.4|146299.4|146549|146307|146614.1|146372.1|146519.7|146277.7|563
1617602100000|2021-04-05 05:55:00|146555.5|146313.5|146606.4|146364.4|146636.9|146394.9|146537.9|146295.9|698
1617602400000|2021-04-05 06:00:00|146606.7|146364.7|146881.3|146639.3|146984.5|146742.5|146606.7|146364.7|635
1617602700000|2021-04-05 06:05:00|146888.5|146646.5|146985.9|146855.9|147043.6|146879.2|146804.2|146595.9|576
1617603000000|2021-04-05 06:10:00|146985.8|146855.8|146784|146654|147034|146864.2|146739.8|146553.8|473
1617603300000|2021-04-05 06:15:00|146784.8|146654.8|146749.1|146619.1|146858.3|146701.6|146746.5|146563.3|573
1617603600000|2021-04-05 06:20:00|146750.8|146620.8|146763.4|146633.4|146831.5|146701.5|146718|146553.5|538
1617603900000|2021-04-05 06:25:00|146802.4|146596.1|146791.5|146661.5|146971.7|146729.8|146737.3|146565.2|705
1617604200000|2021-04-05 06:30:00|146824.6|146620.5|146756.7|146626.7|146829.1|146662.3|146721.8|146582.3|640
1617604500000|2021-04-05 06:35:00|146756.6|146626.6|146692|146562|146776|146646|146678.7|146548.7|640
1617604800000|2021-04-05 06:40:00|146687.7|146557.7|146681.9|146551.9|146753|146612.8|146638.9|146508.9|696
1617605100000|2021-04-05 06:45:00|146682|146552|146738.6|146608.6|146754.2|146624.2|146653|146537|501
1617605400000|2021-04-05 06:50:00|146748.8|146618.8|146788.9|146658.9|146812.5|146682.5|146726.6|146596.6|639
1617605700000|2021-04-05 06:55:00|146784.6|146654.6|146772.1|146642.1|146806.1|146676.1|146740.6|146610.6|741
1617606000000|2021-04-05 07:00:00|146784.2|146654.2|146980|146850|147034.2|146904.2|146764.3|146634.3|978
1617606300000|2021-04-05 07:05:00|146971.8|146841.8|146766.2|146636.2|147049.1|146919.1|146736|146606|691
1617606600000|2021-04-05 07:10:00|146764.3|146634.3|146896|146766|146903.8|146773.8|146762.7|146632.7|664
1617606900000|2021-04-05 07:15:00|146896.6|146766.6|146947.6|146817.6|146985.9|146855.9|146859.2|146729.2|606
1617607200000|2021-04-05 07:20:00|146947.5|146817.5|146852.2|146722.2|147013.3|146883.3|146836.5|146706.5|766
1617607500000|2021-04-05 07:25:00|146846|146716|146794.3|146664.3|146955.1|146849.3|146748.8|146618.8|542
1617607800000|2021-04-05 07:30:00|146795.5|146665.5|146746.7|146616.7|146821.4|146691.4|146730.3|146600.3|662
1617608100000|2021-04-05 07:35:00|146744.3|146614.3|146656.3|146526.3|146748.4|146618.4|146655.4|146525.4|581
1617608400000|2021-04-05 07:40:00|146656.5|146526.5|146798|146668|146798|146671.7|146636.5|146506.5|449
1617608700000|2021-04-05 07:45:00|146797.8|146667.8|146826.5|146696.5|146905|146775|146760.4|146650.6|623
1617609000000|2021-04-05 07:50:00|146828.1|146698.1|146734.4|146604.4|146876.8|146746.8|146653.6|146523.6|622
1617609300000|2021-04-05 07:55:00|146735|146605|146687.6|146557.6|146792.5|146662.5|146666.1|146536.1|490
1617609600000|2021-04-05 08:00:00|146686.9|146556.9|146665.1|146535.1|146779.9|146649.9|146659.8|146529.8|566
1617609900000|2021-04-05 08:05:00|146661.7|146531.7|146697.5|146567.5|146712.7|146582.7|146606|146483|517
1617610200000|2021-04-05 08:10:00|146698|146568|146661.2|146531.2|146720.3|146590.3|146624.8|146494.8|520
1617610500000|2021-04-05 08:15:00|146660.7|146530.7|146619.3|146489.3|146677.5|146547.5|146614.3|146484.3|521
1617610800000|2021-04-05 08:20:00|146616|146486|146478.8|146348.8|146631.5|146513.7|146470.3|146340.3|552
1617611100000|2021-04-05 08:25:00|146478.1|146348.1|146518.9|146388.9|146562.3|146437.6|146436.1|146306.1|691
1617611400000|2021-04-05 08:30:00|146519.9|146389.9|146454.9|146324.9|146559.4|146449.6|146451.4|146321.4|656
1617611700000|2021-04-05 08:35:00|146455.3|146325.3|146543.4|146453.4|146565.8|146456.5|146454.8|146324.8|618
1617612000000|2021-04-05 08:40:00|146542.8|146452.8|146470.6|146340.6|146568.3|146459.4|146457.4|146327.4|491
1617612300000|2021-04-05 08:45:00|146472|146342|146556.1|146426.1|146567.7|146462.6|146423.3|146293.3|600
1617612600000|2021-04-05 08:50:00|146556.3|146426.3|146517.3|146387.3|146582.7|146467|146472.8|146350.4|580
1617612900000|2021-04-05 08:55:00|146516.4|146386.4|146513.5|146383.5|146538.1|146408.1|146487.5|146357.5|609
1617613200000|2021-04-05 09:00:00|146515.1|146385.1|146494.2|146404.2|146545.3|146442.1|146469.4|146377.4|523
1617613500000|2021-04-05 09:05:00|146494.1|146404.1|146452.8|146362.8|146511.7|146404.9|146410.5|146293.3|585
1617613800000|2021-04-05 09:10:00|146458.7|146368.7|146346.1|146256.1|146544.2|146435.6|146346.1|146256.1|574
1617614100000|2021-04-05 09:15:00|146346|146256|146486.1|146356.1|146496.9|146366.9|146337.8|146247.8|497
1617614400000|2021-04-05 09:20:00|146486.8|146356.8|146468.8|146378.8|146486.8|146383|146425.1|146295.1|466
1617614700000|2021-04-05 09:25:00|146470.2|146380.2|146447.7|146357.7|146501.6|146396.9|146394.7|146276.3|475
1617615000000|2021-04-05 09:30:00|146440.6|146350.6|146418|146288|146457.3|146352.2|146394.3|146274.5|533
1617615300000|2021-04-05 09:35:00|146418.8|146288.8|146399.7|146309.7|146427.7|146316.9|146358|146252.1|331
1617615600000|2021-04-05 09:40:00|146395.7|146305.7|146343.6|146253.6|146460.7|146351.7|146315.1|146222.4|438
1617615900000|2021-04-05 09:45:00|146337.9|146247.9|146358.8|146268.8|146482|146370.9|146335.6|146239.7|440
1617616200000|2021-04-05 09:50:00|146362.5|146272.5|146351.7|146261.7|146383.7|146293.7|146340.5|146227.4|474
1617616500000|2021-04-05 09:55:00|146350.6|146260.6|146435.9|146345.9|146451.2|146361.2|146341.2|146251.2|410
1617616800000|2021-04-05 10:00:00|146437.7|146347.7|146569|146479|146585.8|146495.8|146413.3|146311.9|397
1617617100000|2021-04-05 10:05:00|146562.8|146472.8|146484.7|146354.7|146579.5|146486.5|146467.5|146337.5|508
1617617400000|2021-04-05 10:10:00|146485.4|146355.4|146473.5|146343.5|146573.8|146443.8|146440.9|146322.5|505
1617617700000|2021-04-05 10:15:00|146474.5|146344.5|146513.1|146383.1|146524.9|146397.7|146380.6|146290.6|403
1617618000000|2021-04-05 10:20:00|146529.4|146399.4|146369.6|146279.6|146564.9|146450.2|146362.4|146262.6|603
1617618300000|2021-04-05 10:25:00|146366.3|146276.3|146396.4|146306.4|146423.9|146319.9|146299.4|146209.4|543
1617618600000|2021-04-05 10:30:00|146398.4|146308.4|146501|146371|146521.7|146400.9|146388.2|146267.2|587
1617618900000|2021-04-05 10:35:00|146499|146369|146545|146415|146559.8|146460.3|146469.7|146339.7|595
1617619200000|2021-04-05 10:40:00|146544.6|146414.6|146536.1|146406.1|146625.3|146517|146511.2|146394.1|586
1617619500000|2021-04-05 10:45:00|146542.3|146412.3|146554.1|146464.1|146605.8|146497.4|146516|146398.1|491
1617619800000|2021-04-05 10:50:00|146553.7|146463.7|146550.6|146460.6|146619.3|146509.4|146524.8|146434.8|521
1617620100000|2021-04-05 10:55:00|146553|146463|146605.5|146475.5|146607.6|146502.6|146510.4|146412.7|583
1617620400000|2021-04-05 11:00:00|146596.9|146466.9|146517|146387|146647.1|146554.2|146500.6|146370.6|504
1617620700000|2021-04-05 11:05:00|146518.2|146388.2|146525|146395|146578.4|146452|146471.3|146341.3|603
1617621000000|2021-04-05 11:10:00|146525.3|146395.3|146493.5|146363.5|146542.2|146438.6|146436.6|146319.1|536
1617621300000|2021-04-05 11:15:00|146489.3|146359.3|146462.8|146332.8|146595.9|146465.9|146442.1|146328.3|587
1617621600000|2021-04-05 11:20:00|146463.7|146333.7|146491.3|146361.3|146559.1|146439.3|146448.3|146329.7|552
1617621900000|2021-04-05 11:25:00|146492|146362|146385.2|146255.2|146494|146364|146342.7|146216.3|687
1617622200000|2021-04-05 11:30:00|146378.4|146248.4|146364.5|146234.5|146395.9|146282.4|146289.6|146177.6|621
1617622500000|2021-04-05 11:35:00|146361.6|146231.6|146358.8|146228.8|146428|146315.2|146337|146219.8|654
1617622800000|2021-04-05 11:40:00|146360|146230|146339.3|146249.3|146406.6|146281.8|146324.3|146194.3|638
1617623100000|2021-04-05 11:45:00|146340.9|146250.9|146339.6|146209.6|146379.5|146271.4|146293.7|146163.7|470
1617623400000|2021-04-05 11:50:00|146340.5|146210.5|146321.3|146191.3|146425.9|146318.6|146260.7|146141|503
1617623700000|2021-04-05 11:55:00|146321.9|146191.9|146350|146220|146356|146226|146234|146115|702
1617624000000|2021-04-05 12:00:00|146343.1|146213.1|146253.7|146163.7|146343.1|146236.2|146235.7|146105.7|678
1617624300000|2021-04-05 12:05:00|146260.8|146130.8|146219.7|146089.7|146268.8|146160.8|146181.8|146065.2|637
1617624600000|2021-04-05 12:10:00|146219.9|146089.9|146167.9|146077.9|146230.6|146115.1|146146.6|146031|603
1617624900000|2021-04-05 12:15:00|146170|146080|146105.8|146015.8|146189.2|146080.2|146070.3|145953.8|657
1617625200000|2021-04-05 12:20:00|146106.2|146016.2|146118.5|146028.5|146186.1|146096.1|146096.5|146006.5|602
1617625500000|2021-04-05 12:25:00|146097|146007|146072|145982|146139.4|146049.4|146056.1|145966.1|615
1617625800000|2021-04-05 12:30:00|146071.2|145981.2|146031.2|145941.2|146098.2|146008.2|146024.7|145934.7|595
1617626100000|2021-04-05 12:35:00|146030.7|145940.7|145931.1|145801.1|146031.2|145941.2|145878.7|145764.9|791
1617626400000|2021-04-05 12:40:00|145929.2|145799.2|145982.3|145892.3|146027.3|145917.2|145872.1|145774.5|803
1617626700000|2021-04-05 12:45:00|145980.9|145890.9|146054.6|145964.6|146090.4|146000.4|145980.9|145869.8|693
1617627000000|2021-04-05 12:50:00|146053.5|145963.5|146060.6|145970.6|146078.5|145973.1|145944.1|145834.6|723
1617627300000|2021-04-05 12:55:00|146059.9|145969.9|146089.4|145999.4|146099.7|146005.5|146022.3|145892.3|536
1617627600000|2021-04-05 13:00:00|146087.3|145997.3|146113.1|146023.1|146118.2|146027.8|146038|145929.6|637
1617627900000|2021-04-05 13:05:00|146112.4|146022.4|145874.8|145784.8|146145.3|146039.3|145859.4|145765.7|681
1617628200000|2021-04-05 13:10:00|145874.2|145784.2|145841.7|145751.7|145913.6|145803.7|145795|145691.5|717
1617628500000|2021-04-05 13:15:00|145839.9|145749.9|145937.9|145847.9|145944.3|145854.3|145835.9|145718.8|934
1617628800000|2021-04-05 13:20:00|145938.9|145848.9|145959.8|145829.8|146015.2|145916.2|145915.2|145804.8|932
1617629100000|2021-04-05 13:25:00|145962.5|145832.5|145966.8|145836.8|145984.3|145868.8|145906.1|145792.4|663
1617629400000|2021-04-05 13:30:00|145966.9|145836.9|145961.6|145831.6|145992.9|145867.7|145884.5|145778.3|754
1617629700000|2021-04-05 13:35:00|145963.5|145833.5|145902.2|145812.2|145983.8|145878.3|145833.1|145734|670
1617630000000|2021-04-05 13:40:00|145900.8|145810.8|145974.5|145844.5|145978.7|145857.3|145820.5|145724.7|801
1617630300000|2021-04-05 13:45:00|145968.6|145838.6|145832.2|145702.2|145985.9|145879.8|145813.5|145698.6|794
1617630600000|2021-04-05 13:50:00|145832.6|145702.6|145608.5|145518.5|145832.6|145728.3|145583.2|145476.3|894
1617630900000|2021-04-05 13:55:00|145610.9|145520.9|145704.9|145574.9|145784.7|145694.7|145598.9|145487.7|877
1617631200000|2021-04-05 14:00:00|145705.3|145575.3|145700.5|145570.5|145852.7|145696.5|145684.3|145561.2|901
1617631500000|2021-04-05 14:05:00|145697.8|145567.8|145633.7|145543.7|145711.4|145602.7|145623.9|145533.9|857
1617631800000|2021-04-05 14:10:00|145631.2|145541.2|145722.3|145632.3|145735.7|145645.7|145598.6|145508.6|761
1617632100000|2021-04-05 14:15:00|145718.1|145628.1|145549.7|145459.7|145723.1|145628.1|145501.3|145399.1|718
1617632400000|2021-04-05 14:20:00|145570.5|145440.5|145465.9|145375.9|145598|145488.3|145443.1|145333.8|717
1617632700000|2021-04-05 14:25:00|145464.9|145374.9|145384.8|145294.8|145492.3|145383.4|145373.2|145262.6|692
1617633000000|2021-04-05 14:30:00|145384|145294|145389.9|145299.9|145424.7|145314.4|145359.7|145259.8|635
1617633300000|2021-04-05 14:35:00|145391.3|145301.3|145475.5|145385.5|145517.8|145406.2|145369|145260.3|635
1617633600000|2021-04-05 14:40:00|145474.4|145384.4|145568.3|145478.3|145628.5|145530.8|145457.8|145367.8|678
1617633900000|2021-04-05 14:45:00|145552.1|145462.1|145550.4|145460.4|145606.3|145506.5|145506.8|145395.1|831
1617634200000|2021-04-05 14:50:00|145548.6|145458.6|145611.6|145521.6|145725.1|145635.1|145548.6|145451.8|783
1617634500000|2021-04-05 14:55:00|145615.4|145525.4|145522.4|145432.4|145654|145564|145520.8|145430.8|887
1617634800000|2021-04-05 15:00:00|145521.6|145431.6|145555.9|145425.9|145585.4|145482.5|145499.7|145396|899
1617635100000|2021-04-05 15:05:00|145557.2|145427.2|145438.2|145348.2|145558.3|145446.9|145385.2|145287.9|843
1617635400000|2021-04-05 15:10:00|145435.8|145345.8|145372.5|145282.5|145459|145369|145363.2|145273.2|671
1617635700000|2021-04-05 15:15:00|145372.6|145282.6|145320.4|145230.4|145408.7|145318.7|145301.5|145200.6|598
1617636000000|2021-04-05 15:20:00|145319.7|145229.7|145313.5|145223.5|145375|145266.6|145279.8|145189.8|664
1617636300000|2021-04-05 15:25:00|145311.8|145221.8|145420.7|145330.7|145471.2|145356.4|145305.4|145215.4|846
1617636600000|2021-04-05 15:30:00|145421.9|145331.9|145373.9|145283.9|145469.3|145358.6|145349.9|145228.6|781
1617636900000|2021-04-05 15:35:00|145370|145280|145360.1|145270.1|145386|145293.1|145307.5|145217.5|668
1617637200000|2021-04-05 15:40:00|145359.4|145269.4|145409|145319|145432.6|145332.5|145333.8|145227.2|789
1617637500000|2021-04-05 15:45:00|145408.1|145318.1|145424.5|145334.5|145428.9|145337.3|145404.7|145295|801
1617637800000|2021-04-05 15:50:00|145424|145334|145419|145329|145428.2|145338.2|145411.6|145321.6|780
1617638100000|2021-04-05 15:55:00|145420.1|145330.1|145409.5|145319.5|145441.4|145333.1|145403.3|145301.7|998
1617638400000|2021-04-05 16:00:00|145408|145318|145361.6|145231.6|145412.6|145322.6|145357.9|145227.9|869
1617638700000|2021-04-05 16:05:00|145361.1|145231.1|145356.6|145266.6|145361.2|145269.3|145339|145229.2|433
1617639000000|2021-04-05 16:10:00|145355.3|145265.3|145372.5|145242.5|145386.6|145274.6|145347|145242.5|440
1617639300000|2021-04-05 16:15:00|145321.1|145231.1|145337.4|145247.4|145379.8|145278.3|145306|145216|501
1617639600000|2021-04-05 16:20:00|145336.7|145246.7|145309.5|145219.5|145363|145251|145296|145188.3|447
1617639900000|2021-04-05 16:25:00|145309|145219|145306.9|145216.9|145330.3|145224|145300|145190.6|510
1617640200000|2021-04-05 16:30:00|145304|145214|145317.4|145227.4|145337|145228.5|145285.1|145195.1|560
1617640500000|2021-04-05 16:35:00|145317.8|145227.8|145297.2|145207.2|145358.5|145234.5|145295.4|145197.2|379
1617640800000|2021-04-05 16:40:00|145296.9|145206.9|145323.1|145233.1|145323.1|145233.1|145296.8|145206.8|531
1617641100000|2021-04-05 16:45:00|145321.7|145231.7|145319.6|145229.6|145323.4|145233.4|145317|145227|317
1617641400000|2021-04-05 16:50:00|145318.6|145228.6|145320.3|145230.3|145329|145239|145317.9|145227.9|310
1617641700000|2021-04-05 16:55:00|145320.8|145230.8|145365.1|145275.1|145385.1|145275.4|145320.8|145217.2|244
1617642000000|2021-04-05 17:00:00|145361.4|145271.4|145380.2|145250.2|145393.4|145280.3|145354.2|145242.1|431
1617642300000|2021-04-05 17:05:00|145357.4|145267.4|145361|145271|145395.6|145275.9|145352.4|145240.6|516
1617642600000|2021-04-05 17:10:00|145382.4|145252.4|145370.9|145280.9|145396.9|145288.8|145360.7|145243.1|411
1617642900000|2021-04-05 17:15:00|145370.4|145280.4|145363.7|145273.7|145392.1|145287.4|145360.3|145251.9|503
1617643200000|2021-04-05 17:20:00|145364.8|145274.8|145392.8|145262.8|145404.4|145298|145360|145259.1|464
1617643500000|2021-04-05 17:25:00|145393.4|145263.4|145371.7|145281.7|145405|145294.8|145364.1|145254.4|518
1617643800000|2021-04-05 17:30:00|145368|145278|145371|145281|145424.2|145334.2|145364|145254.1|441
1617644100000|2021-04-05 17:35:00|145371.1|145281.1|145396.4|145266.4|145410.8|145298.6|145367.1|145261.8|441
1617644400000|2021-04-05 17:40:00|145470.6|145340.6|145437.4|145307.4|145470.6|145340.6|145404.1|145296.2|663
1617644700000|2021-04-05 17:45:00|145437.3|145307.3|145426|145296|145442.6|145330.8|145407.8|145290|695
1617645000000|2021-04-05 17:50:00|145423.4|145293.4|145425|145295|145439.1|145329.8|145399.6|145277|648
1617645300000|2021-04-05 17:55:00|145423.5|145293.5|145463.8|145333.8|145497.2|145378.5|145403.7|145293.5|570
1617645600000|2021-04-05 18:00:00|145469.9|145339.9|145490.3|145400.3|145522.8|145411.2|145464.1|145334.1|672
1617645900000|2021-04-05 18:05:00|145492.5|145402.5|145484.3|145354.3|145497.5|145405.3|145456.2|145344.8|564
1617646200000|2021-04-05 18:10:00|145484.1|145354.1|145502.9|145412.9|145511.6|145421.6|145464.9|145346.5|456
1617646500000|2021-04-05 18:15:00|145505.1|145415.1|145485.5|145395.5|145505.3|145415.3|145468.8|145378.8|491
1617646800000|2021-04-05 18:20:00|145486.1|145396.1|145493.1|145403.1|145511.4|145415.4|145459.3|145349|566
1617647100000|2021-04-05 18:25:00|145493.7|145403.7|145497.8|145407.8|145523.9|145410.2|145468.5|145358.5|564
1617647400000|2021-04-05 18:30:00|145494.8|145404.8|145629|145499|145630.7|145500.7|145485|145370.3|696
1617647700000|2021-04-05 18:35:00|145630.8|145500.8|145654.3|145524.3|145678.1|145561.1|145626.3|145497.3|677
1617648000000|2021-04-05 18:40:00|145655.2|145525.2|145722.5|145592.5|145729.6|145599.6|145652.5|145522.5|524
1617648300000|2021-04-05 18:45:00|145717|145587|145735.1|145605.1|145735.1|145611.7|145679.8|145566.6|497
1617648600000|2021-04-05 18:50:00|145727.6|145597.6|145711.8|145581.8|145761.2|145631.2|145687.3|145578.9|405
1617648900000|2021-04-05 18:55:00|145716|145586|145681.3|145591.3|145725|145606.2|145674|145564.7|330
1617649200000|2021-04-05 19:00:00|145682|145592|145690.7|145600.7|145781.1|145654.6|145678.1|145562.4|559
1617649500000|2021-04-05 19:05:00|145691.7|145601.7|145689.1|145599.1|145738.1|145615.9|145679.2|145573.2|472
1617649800000|2021-04-05 19:10:00|145687.8|145597.8|145809.8|145679.8|145854.1|145724.1|145683.2|145574.8|474
1617650100000|2021-04-05 19:15:00|145812.8|145682.8|145722.8|145632.8|145813.2|145709|145716.7|145607.7|480
1617650400000|2021-04-05 19:20:00|145721.6|145631.6|145733.2|145603.2|145749.4|145633.5|145709.2|145600|382
1617650700000|2021-04-05 19:25:00|145732.4|145602.4|145709.9|145619.9|145743.2|145634.8|145706.5|145599.1|357
1617651000000|2021-04-05 19:30:00|145710.3|145620.3|145701.2|145571.2|145743.4|145633.2|145671.5|145543.3|508
1617651300000|2021-04-05 19:35:00|145703.7|145573.7|145622.6|145532.6|145703.7|145588.8|145622.6|145504.4|594
1617651600000|2021-04-05 19:40:00|145618.2|145528.2|145633.9|145503.9|145651.2|145541.6|145579.9|145464.6|542
1617651900000|2021-04-05 19:45:00|145633.6|145503.6|145633.2|145503.2|145649.9|145540.9|145598.6|145468.6|598
1617652200000|2021-04-05 19:50:00|145621.6|145531.6|145588.5|145458.5|145664.9|145543.9|145565.2|145454.2|579
1617652500000|2021-04-05 19:55:00|145588.4|145458.4|145654.3|145524.3|145674.1|145554.7|145565.1|145440.1|613
1617652800000|2021-04-05 20:00:00|145655|145525|145691.5|145561.5|145703.6|145581.1|145633.7|145509.7|449
1617653100000|2021-04-05 20:05:00|145692.8|145562.8|145602.9|145472.9|145695.3|145565.3|145594.9|145469.1|448
1617653400000|2021-04-05 20:10:00|145603.6|145473.6|145651.8|145521.8|145681.3|145552.4|145577.5|145464.8|447
1617653700000|2021-04-05 20:15:00|145650.3|145520.3|145642.2|145512.2|145653.9|145540|145612|145500.6|232
1617654000000|2021-04-05 20:20:00|145629.1|145499.1|145671.9|145541.9|145678.4|145570|145611|145495.7|180
1617654300000|2021-04-05 20:25:00|145674|145544|145647.6|145517.6|145686.6|145576.4|145635|145516.8|210
1617654600000|2021-04-05 20:30:00|145648.9|145518.9|145653.7|145523.7|145719.2|145589.2|145642.9|145512.9|293
1617654900000|2021-04-05 20:35:00|145648.9|145518.9|145647.2|145517.2|145665.7|145542.8|145624.4|145494.4|179
1617655200000|2021-04-05 20:40:00|145639.1|145509.1|145612.4|145482.4|145687.4|145557.4|145596|145466|269
1617655500000|2021-04-05 20:45:00|145611|145481|145589.9|145459.9|145668.8|145487|145565|145421|165
1617655800000|2021-04-05 20:50:00|145596.8|145466.8|145582.4|145452.4|145676|145502.4|145543|145413|153
1617656100000|2021-04-05 20:55:00|145586.6|145456.6|145652.9|145410.9|145662.3|145485.4|145569|145380.7|278
1617656400000|2021-04-05 21:00:00|145657.5|145415.5|145700.7|145458.7|145720.7|145478.7|145631.4|145403.1|32
1617656700000|2021-04-05 21:05:00|145722|145485|145709.1|145467.1|145843.4|145601.4|145627|145385|117
1617657000000|2021-04-05 21:10:00|145709|145467|145656.5|145414.5|145735.1|145493.1|145606.4|145364.4|166
1617657300000|2021-04-05 21:15:00|145630.9|145388.9|145663.5|145421.5|145690.5|145448.5|145609.9|145367.9|138
1617657600000|2021-04-05 21:20:00|145675.3|145433.3|145650.8|145408.8|145684.1|145442.1|145608.7|145366.7|117
1617657900000|2021-04-05 21:25:00|145656.1|145414.1|145648.6|145406.6|145700.8|145458.8|145587.5|145345.5|89
1617658200000|2021-04-05 21:30:00|145670.9|145428.9|145643.6|145401.6|145720.1|145478.1|145627.5|145385.5|280
1617658500000|2021-04-05 21:35:00|145661.3|145419.3|145657.3|145415.3|145726|145484|145618.5|145376.5|170
1617658800000|2021-04-05 21:40:00|145653.9|145411.9|145605|145363|145709.4|145467.4|145593.8|145351.8|136
1617659100000|2021-04-05 21:45:00|145655.9|145413.9|145639.9|145401.5|145728.5|145486.5|145590.9|145348.9|178
1617659400000|2021-04-05 21:50:00|145643|145401|145657.2|145426.3|145697|145455|145572.3|145330.3|172
1617659700000|2021-04-05 21:55:00|145655.6|145436.1|145652|145420|145679.5|145441.3|145620.3|145378.3|128
1617660000000|2021-04-05 22:00:00|145663.9|145424.2|145544.2|145302.2|145684.4|145442.4|145505.9|145263.9|667
1617660300000|2021-04-05 22:05:00|145544|145302|145542.9|145300.9|145589|145347|145491.2|145249.2|486
1617660600000|2021-04-05 22:10:00|145551|145309|145569.6|145327.6|145607.3|145365.3|145485.7|145243.7|497
1617660900000|2021-04-05 22:15:00|145576.6|145334.6|145699.1|145457.1|145763.4|145521.4|145501.2|145259.2|439
1617661200000|2021-04-05 22:20:00|145697.7|145455.7|145680.3|145456.4|145733.4|145500.9|145661.5|145434.9|383
1617661500000|2021-04-05 22:25:00|145675.3|145453.6|145674.3|145432.3|145757|145515|145555.6|145315.5|511
1617661800000|2021-04-05 22:30:00|145673.9|145431.9|145656.5|145414.5|145721.4|145479.4|145653.6|145411.6|370
1617662100000|2021-04-05 22:35:00|145658.6|145416.6|145661.6|145419.6|145704.3|145462.3|145586|145344|415
1617662400000|2021-04-05 22:40:00|145660|145418|145664.7|145422.7|145695.3|145453.3|145647|145405|311
1617662700000|2021-04-05 22:45:00|145664.5|145422.5|145740.1|145498.1|145781|145571|145519|145313.8|531
1617663000000|2021-04-05 22:50:00|145725.3|145483.3|145557|145315|145801.6|145608.5|145508.6|145286.7|653
1617663300000|2021-04-05 22:55:00|145563.9|145321.9|145574.4|145332.4|145763.5|145521.5|145535.3|145293.3|497
1617663600000|2021-04-05 23:00:00|145561.6|145319.6|145598.3|145468.3|145680.4|145514.5|145507.5|145305.9|446
1617663900000|2021-04-05 23:05:00|145599.2|145469.2|145595.1|145465.1|145662.1|145471.7|145574.7|145398.7|342
1617664200000|2021-04-05 23:10:00|145596.1|145466.1|145593.7|145463.7|145660.1|145476.7|145571.3|145407.3|307
1617664500000|2021-04-05 23:15:00|145593.3|145463.3|145594.2|145464.2|145672.8|145474|145567|145349.4|382
1617664800000|2021-04-05 23:20:00|145594.5|145464.5|145584.3|145454.3|145685.2|145477.3|145552.7|145364.4|336
1617665100000|2021-04-05 23:25:00|145584.6|145454.6|145555|145425|145647.8|145471.9|145550.9|145399.6|352
1617665400000|2021-04-05 23:30:00|145555.4|145425.4|145571.2|145441.2|145697|145543.9|145548|145380.6|418
1617665700000|2021-04-05 23:35:00|145567.6|145437.6|145582|145452|145632.8|145460.2|145551.5|145402|354
1617666000000|2021-04-05 23:40:00|145634.8|145408.6|145599.2|145469.2|145685.1|145530.3|145536|145374.5|458
1617666300000|2021-04-05 23:45:00|145592|145462|145598.5|145468.5|145656.2|145480.2|145574.7|145425.8|333
1617666600000|2021-04-05 23:50:00|145651.4|145437.7|145592.7|145462.7|145682.4|145484.1|145570.6|145415.3|376
1617666900000|2021-04-05 23:55:00|145594.2|145464.2|145603.3|145473.3|145693.1|145483.4|145552.8|145402|303
1617667200000|2021-04-06 00:00:00|145592.6|145462.6|145689.5|145447.5|145746.4|145550.8|145479|145237|647
1617667500000|2021-04-06 00:05:00|145690.3|145448.3|145689.4|145447.4|145716.6|145507.5|145628.6|145407.4|707
1617667800000|2021-04-06 00:10:00|145688.9|145446.9|145651.8|145409.8|145717.2|145503.1|145598.2|145402.3|694
1617668100000|2021-04-06 00:15:00|145651|145409|145704.9|145574.9|145750.1|145588.1|145563.7|145321.7|617
1617668400000|2021-04-06 00:20:00|145702.1|145572.1|145715.8|145585.8|145767.9|145594.4|145678.8|145508.8|456
1617668700000|2021-04-06 00:25:00|145721.3|145591.3|145707.8|145577.8|145736.7|145598.3|145646.1|145507.6|459
1617669000000|2021-04-06 00:30:00|145704.6|145574.6|145652.8|145522.8|145771.5|145637.7|145639.3|145473.4|507
1617669300000|2021-04-06 00:35:00|145651.4|145521.4|145793.3|145663.3|145808.8|145676.5|145610.4|145480.4|653
1617669600000|2021-04-06 00:40:00|145792.5|145662.5|145666.1|145536.1|145821|145673.7|145621.2|145419.2|551
1617669900000|2021-04-06 00:45:00|145663.2|145533.2|145665.7|145535.7|145802.5|145671.2|145633.7|145465.3|552
1617670200000|2021-04-06 00:50:00|145667.2|145537.2|145655.5|145525.5|145814|145664.1|145621.2|145437|605
1617670500000|2021-04-06 00:55:00|145656|145526|145762.6|145632.6|145809.2|145649.9|145624.6|145494.6|493
1617670800000|2021-04-06 01:00:00|145761.9|145631.9|145701.1|145571.1|145808.9|145642.1|145600.2|145470.2|560
1617671100000|2021-04-06 01:05:00|145694.1|145564.1|145620|145490|145769.2|145623.1|145618.5|145488.5|498
1617671400000|2021-04-06 01:10:00|145630.2|145500.2|145743.1|145613.1|145790.3|145617.5|145615.2|145485.2|406
1617671700000|2021-04-06 01:15:00|145743.2|145613.2|145721.4|145591.4|145778|145648|145700.9|145539|524
1617672000000|2021-04-06 01:20:00|145720.3|145590.3|145692.1|145562.1|145763.3|145597.9|145665.2|145482.2|658
1617672300000|2021-04-06 01:25:00|145693|145563|145701|145571|145757.5|145597.5|145680.6|145513|622
1617672600000|2021-04-06 01:30:00|145717.6|145587.6|145708.1|145578.1|145770.5|145599.2|145661.3|145496.5|846
1617672900000|2021-04-06 01:35:00|145705.2|145575.2|145756|145553|145770.3|145601.6|145681.6|145513|732
1617673200000|2021-04-06 01:40:00|145705.7|145575.7|145787.2|145567.1|145818.9|145647.4|145621.5|145491.5|594
1617673500000|2021-04-06 01:45:00|145759.9|145629.9|145699.3|145569.3|145789.3|145629.9|145694.1|145505.8|474
1617673800000|2021-04-06 01:50:00|145732.2|145516.8|145710|145580|145764.3|145603.9|145691.2|145496.1|442
1617674100000|2021-04-06 01:55:00|145707.8|145577.8|145713|145583|145771.5|145613.6|145700.6|145550.6|390
1617674400000|2021-04-06 02:00:00|145713.5|145583.5|145892.2|145762.2|145951|145773.7|145696.9|145550.4|361
1617674700000|2021-04-06 02:05:00|145891.1|145761.1|145915.3|145825.3|145962.4|145830.8|145864.1|145720.4|456
1617675000000|2021-04-06 02:10:00|145915.5|145825.5|145915.2|145825.2|145971.1|145841.1|145903.4|145797|274
1617675300000|2021-04-06 02:15:00|145909.5|145819.5|145911.9|145821.9|145951.3|145836.4|145908.3|145802.1|176
1617675600000|2021-04-06 02:20:00|145910.8|145820.8|145998.8|145868.8|146001.5|145872.2|145908.9|145800.5|298
1617675900000|2021-04-06 02:25:00|145997.7|145867.7|145973|145843|146002.9|145876.2|145945.3|145837.9|354
1617676200000|2021-04-06 02:30:00|145972|145842|145927.9|145797.9|145980.3|145871.7|145889.1|145759.1|393
1617676500000|2021-04-06 02:35:00|145927.8|145797.8|145928.9|145798.9|145952.6|145822.6|145893|145763|440
1617676800000|2021-04-06 02:40:00|145929.1|145799.1|145925|145795|145953.9|145823.9|145915.4|145785.4|438
1617677100000|2021-04-06 02:45:00|145924.6|145794.6|145915.3|145785.3|145998.9|145823|145883.6|145753.6|386
1617677400000|2021-04-06 02:50:00|145915.6|145785.6|145931.5|145801.5|145962.8|145832.8|145903|145773|375
1617677700000|2021-04-06 02:55:00|145932|145802|145918|145788|145951|145821|145909.2|145779.2|291
1617678000000|2021-04-06 03:00:00|145916.9|145786.9|145935.3|145805.3|145946.4|145816.4|145898.5|145768.5|354
1617678300000|2021-04-06 03:05:00|145935.4|145805.4|145933.8|145803.8|145946|145816|145914.7|145784.7|429
1617678600000|2021-04-06 03:10:00|145978|145770|145917.7|145787.7|145978|145818.9|145909.3|145770|385
1617678900000|2021-04-06 03:15:00|145918.2|145788.2|145976.8|145768.3|145976.8|145821.2|145907.2|145768.3|417
1617679200000|2021-04-06 03:20:00|145931.5|145801.5|145913.4|145783.4|146003.1|145822|145898.4|145755.7|337
1617679500000|2021-04-06 03:25:00|145914.3|145784.3|145949|145819|145956.7|145826.7|145903.1|145773.1|321
1617679800000|2021-04-06 03:30:00|145949.5|145819.5|145938.7|145808.7|145960.5|145830.5|145926.1|145796.1|309
1617680100000|2021-04-06 03:35:00|145942.4|145812.4|145930.2|145800.2|145952.5|145822.5|145910.3|145780.3|430
1617680400000|2021-04-06 03:40:00|145930.1|145800.1|145923.3|145793.3|145995.1|145828.1|145910.4|145765.3|376
1617680700000|2021-04-06 03:45:00|145921.1|145791.1|145929.2|145799.2|145998.5|145817.3|145903.8|145767.6|324
1617681000000|2021-04-06 03:50:00|145929.7|145799.7|145908.3|145778.3|145935.4|145805.4|145879.1|145749.1|314
1617681300000|2021-04-06 03:55:00|145906.9|145776.9|145935.6|145805.6|145935.6|145805.6|145894.1|145764.1|294
1617681600000|2021-04-06 04:00:00|145918.4|145788.4|145916.6|145786.6|145940|145810|145906.5|145776.5|312
1617681900000|2021-04-06 04:05:00|145916.4|145786.4|145897|145767|145925.8|145795.8|145892.2|145762.2|348
1617682200000|2021-04-06 04:10:00|145900.3|145770.3|145906.1|145776.1|145941|145793|145894.9|145733|378
1617682500000|2021-04-06 04:15:00|145906.4|145776.4|145898.8|145768.8|145945|145792.6|145891.8|145737|419
1617682800000|2021-04-06 04:20:00|145897.1|145767.1|145890.8|145760.8|145925.2|145795.2|145858.3|145728.3|439
1617683100000|2021-04-06 04:25:00|145889.1|145759.1|145903.9|145773.9|145940.6|145810.6|145889.1|145759.1|486
1617683400000|2021-04-06 04:30:00|145904.3|145774.3|145890|145760|145937|145807|145809.5|145679.5|582
1617683700000|2021-04-06 04:35:00|145889.5|145759.5|145890.4|145760.4|145900.4|145770.4|145849.5|145719.5|533
1617684000000|2021-04-06 04:40:00|145893.1|145763.1|145913.7|145783.7|145933.4|145803.4|145864.6|145744.1|419
1617684300000|2021-04-06 04:45:00|145917.2|145787.2|145913.3|145783.3|145947|145817|145902.1|145772.1|434
1617684600000|2021-04-06 04:50:00|145912.6|145782.6|145919.6|145789.6|145987.6|145812.7|145884.9|145756|389
1617684900000|2021-04-06 04:55:00|145914.6|145784.6|145904.4|145774.4|145970.6|145834.4|145877.5|145766.6|407
1617685200000|2021-04-06 05:00:00|145904.5|145774.5|145900.9|145770.9|145949.3|145819.3|145863.1|145758.6|331
1617685500000|2021-04-06 05:05:00|145885.2|145795.2|145835.7|145705.7|145909.9|145795.9|145833|145703|321
1617685800000|2021-04-06 05:10:00|145834.9|145704.9|145892.3|145762.3|145894.4|145764.4|145820.7|145690.7|483
1617686100000|2021-04-06 05:15:00|145892.1|145762.1|145692|145562|145903.8|145773.8|145669.2|145539.2|504
1617686400000|2021-04-06 05:20:00|145696.1|145566.1|145750.8|145620.8|145793.8|145663.8|145681.6|145551.6|483
1617686700000|2021-04-06 05:25:00|145750.6|145620.6|145752.3|145622.3|145775|145645|145727|145614.8|381
1617687000000|2021-04-06 05:30:00|145751.8|145621.8|145770.8|145640.8|145791.9|145667.2|145751.8|145621.8|321
1617687300000|2021-04-06 05:35:00|145770.2|145640.2|145758.6|145628.6|145805|145651.3|145735.4|145597|316
1617687600000|2021-04-06 05:40:00|145761.4|145631.4|145741.1|145611.1|145782.6|145652.6|145736.9|145606.9|321
1617687900000|2021-04-06 05:45:00|145739.8|145609.8|145753.8|145623.8|145773|145643|145711.1|145602.2|403
1617688200000|2021-04-06 05:50:00|145754.6|145624.6|145701.6|145571.6|145784.6|145654.6|145667.9|145537.9|336
1617688500000|2021-04-06 05:55:00|145714.6|145584.6|145676.1|145546.1|145714.6|145584.6|145628.3|145509.5|351
1617688800000|2021-04-06 06:00:00|145673.6|145543.6|145678.6|145548.6|145696.9|145566.9|145666.1|145536.1|533
1617689100000|2021-04-06 06:05:00|145683.2|145553.2|145658.7|145528.7|145683.2|145553.2|145614.9|145484.9|509
1617689400000|2021-04-06 06:10:00|145659.3|145529.3|145750|145620|145803|145673|145629.4|145513|524
1617689700000|2021-04-06 06:15:00|145750.1|145620.1|145666.8|145536.8|145832.5|145702.5|145662|145532|671
1617690000000|2021-04-06 06:20:00|145665.1|145535.1|145631.8|145501.8|145700|145570|145592.1|145490.5|619
1617690300000|2021-04-06 06:25:00|145632.7|145502.7|145711.7|145581.7|145776|145646|145604.5|145476.4|575
1617690600000|2021-04-06 06:30:00|145711|145581|145805.5|145715.5|145833|145720.3|145675|145558.6|556
1617690900000|2021-04-06 06:35:00|145805.4|145715.4|145841.7|145751.7|145863.7|145767.6|145802|145687.9|636
1617691200000|2021-04-06 06:40:00|145839.9|145749.9|145837.8|145707.8|145860.8|145770.8|145795.7|145675.6|795
1617691500000|2021-04-06 06:45:00|145845.5|145715.5|145802.3|145712.3|145903.7|145800.6|145768.6|145654.4|775
1617691800000|2021-04-06 06:50:00|145802.1|145712.1|145810.6|145720.6|145819|145729|145772.8|145682.8|612
1617692100000|2021-04-06 06:55:00|145810.7|145720.7|145850.8|145760.8|145890.5|145800.5|145790.3|145700.3|819
1617692400000|2021-04-06 07:00:00|145852|145762|145896.7|145806.7|145898.2|145808.2|145777.5|145647.5|741
1617692700000|2021-04-06 07:05:00|145897.8|145807.8|145858.7|145728.7|146044.9|145954.9|145762|145632|761
1617693000000|2021-04-06 07:10:00|145857.5|145727.5|146099.3|146009.3|146106.9|146016.9|145824.7|145694.7|722
1617693300000|2021-04-06 07:15:00|146101.8|146011.8|146084.7|145994.7|146271.2|146141.2|146056.4|145926.4|708
1617693600000|2021-04-06 07:20:00|146085.7|145995.7|145982|145892|146085.9|145995.9|145944.2|145839|649
1617693900000|2021-04-06 07:25:00|145983.9|145893.9|146010.2|145920.2|146062.6|145972.6|145876.6|145746.6|715
1617694200000|2021-04-06 07:30:00|146010.5|145920.5|145976.2|145886.2|146010.5|145920.5|145906.8|145793.9|769
1617694500000|2021-04-06 07:35:00|145975.8|145885.8|145939.5|145809.5|145975.8|145885.8|145850.3|145754.9|650
1617694800000|2021-04-06 07:40:00|145939.6|145809.6|145897.3|145767.3|145991|145901|145851.2|145732.8|725
1617695100000|2021-04-06 07:45:00|145895|145765|145824.4|145734.4|145920|145830|145824.1|145734.1|631
1617695400000|2021-04-06 07:50:00|145823.5|145733.5|145837.3|145747.3|145918.6|145828.6|145822.6|145732.6|669
1617695700000|2021-04-06 07:55:00|145838.6|145748.6|145853.3|145763.3|145918.9|145828.9|145824.4|145734.4|683
1617696000000|2021-04-06 08:00:00|145852|145762|145925.9|145835.9|145992.2|145886.4|145851.5|145761.5|818
1617696300000|2021-04-06 08:05:00|145926.5|145836.5|145896.3|145806.3|145934|145844|145847.8|145722.2|629
1617696600000|2021-04-06 08:10:00|145896.8|145806.8|145830.1|145740.1|145899.3|145809.3|145718.2|145589.4|784
1617696900000|2021-04-06 08:15:00|145830.5|145740.5|145818|145728|145908.2|145818.2|145815.1|145707.8|708
1617697200000|2021-04-06 08:20:00|145817.9|145727.9|146009.9|145919.9|146013.9|145923.9|145762.6|145672.6|553
1617697500000|2021-04-06 08:25:00|145967|145877|145916.6|145786.6|146025.7|145911.9|145904.9|145774.9|730
1617697800000|2021-04-06 08:30:00|145912.6|145782.6|145843.4|145753.4|145954.9|145824.9|145787.9|145683.4|707
1617698100000|2021-04-06 08:35:00|145840|145750|145948.2|145858.2|145955.5|145865.5|145836.5|145746.5|821
1617698400000|2021-04-06 08:40:00|145945.4|145855.4|145877.3|145787.3|145950.9|145860.9|145864.8|145774.8|695
1617698700000|2021-04-06 08:45:00|145877.8|145787.8|145765.6|145675.6|145892.7|145802.7|145759.6|145669.6|755
1617699000000|2021-04-06 08:50:00|145764.6|145674.6|145611.5|145521.5|145772.1|145682.1|145593.7|145483.4|816
1617699300000|2021-04-06 08:55:00|145609.6|145519.6|145785.5|145695.5|145821|145731|145608.7|145518.7|736
1617699600000|2021-04-06 09:00:00|145785.6|145695.6|145853.6|145763.6|145906.7|145816.7|145772.6|145682.6|764
1617699900000|2021-04-06 09:05:00|145853.8|145763.8|145666.8|145576.8|145867.4|145777.4|145659.5|145568.6|813
1617700200000|2021-04-06 09:10:00|145672|145582|145651|145561|145705.1|145615.1|145606.9|145514.3|811
1617700500000|2021-04-06 09:15:00|145649.9|145559.9|145576.8|145486.8|145651.2|145561.2|145488.7|145398.7|661
1617700800000|2021-04-06 09:20:00|145577.7|145487.7|145484.3|145394.3|145633.9|145543.9|145484.1|145365.4|758
1617701100000|2021-04-06 09:25:00|145484|145394|145676.7|145586.7|145676.7|145586.7|145473|145363.5|825
1617701400000|2021-04-06 09:30:00|145674.8|145584.8|145718.2|145628.2|145767.7|145666.7|145651.8|145561.8|858
1617701700000|2021-04-06 09:35:00|145716.8|145626.8|145719.7|145589.7|145784.6|145694.6|145673.5|145583.3|598
1617702000000|2021-04-06 09:40:00|145720.1|145590.1|145602.9|145512.9|145733.7|145603.9|145602.9|145505.9|756
1617702300000|2021-04-06 09:45:00|145601.3|145511.3|145512.3|145422.3|145630.6|145540.6|145505.1|145415.1|679
1617702600000|2021-04-06 09:50:00|145511.9|145421.9|145511.7|145421.7|145515.1|145425.1|145464.3|145374.3|627
1617702900000|2021-04-06 09:55:00|145511.3|145421.3|145601.9|145511.9|145662.1|145572.1|145511.2|145421.2|623
1617703200000|2021-04-06 10:00:00|145602.6|145512.6|145633|145503|145672.7|145582.7|145549.5|145459.5|721
1617703500000|2021-04-06 10:05:00|145634|145504|145469.8|145379.8|145634|145514.9|145455|145365|626
1617703800000|2021-04-06 10:10:00|145468.5|145378.5|145605.8|145515.8|145674|145568.2|145468.5|145378.5|620
1617704100000|2021-04-06 10:15:00|145607.5|145517.5|145610|145520|145676|145586|145581.7|145491.7|688
1617704400000|2021-04-06 10:20:00|145609.5|145519.5|145615.2|145525.2|145632.9|145542.9|145598.4|145508.4|578
1617704700000|2021-04-06 10:25:00|145615.1|145525.1|145626.6|145536.6|145630|145540|145610.5|145520.5|375
1617705000000|2021-04-06 10:30:00|145626.9|145536.9|145786.5|145696.5|145818.8|145712.9|145620.3|145507.7|541
1617705300000|2021-04-06 10:35:00|145785.7|145695.7|145637.9|145547.9|145785.7|145695.7|145631.9|145531.5|755
1617705600000|2021-04-06 10:40:00|145638.4|145548.4|145571.5|145481.5|145670.1|145580.1|145569.7|145479.7|587
1617705900000|2021-04-06 10:45:00|145573.2|145483.2|145517.9|145427.9|145619.7|145529.7|145517.9|145427.9|612
1617706200000|2021-04-06 10:50:00|145520.6|145430.6|145501.6|145411.6|145552.3|145453.5|145461.2|145371.2|613
1617706500000|2021-04-06 10:55:00|145503.2|145413.2|145466.7|145376.7|145598.1|145507.9|145452.1|145362.1|653
1617706800000|2021-04-06 11:00:00|145473.2|145383.2|145395|145305|145495.1|145405.1|145358.8|145249.4|632
1617707100000|2021-04-06 11:05:00|145394.8|145304.8|145312.5|145222.5|145452.5|145343.1|145303.8|145202.5|644
1617707400000|2021-04-06 11:10:00|145312|145222|145276.4|145186.4|145320.8|145230.8|145275.7|145185.7|539
1617707700000|2021-04-06 11:15:00|145276.9|145186.9|145278.4|145188.4|145316.9|145226.9|145266.8|145168.9|488
1617708000000|2021-04-06 11:20:00|145278.6|145188.6|145279.7|145189.7|145282.6|145192.6|145264.1|145174.1|425
1617708300000|2021-04-06 11:25:00|145280|145190|145269.8|145179.8|145298.5|145208.5|145264.9|145174.9|587
1617708600000|2021-04-06 11:30:00|145269.7|145179.7|145326.8|145236.8|145377.2|145287.2|145266.3|145176.3|620
1617708900000|2021-04-06 11:35:00|145327.6|145237.6|145396.1|145306.1|145407.5|145315.6|145296.8|145206.8|584
1617709200000|2021-04-06 11:40:00|145395.9|145305.9|145360.9|145270.9|145422.9|145332.9|145302.4|145212.4|707
1617709500000|2021-04-06 11:45:00|145361|145271|145264.2|145174.2|145413.3|145323.3|145263.7|145173.7|661
1617709800000|2021-04-06 11:50:00|145265.4|145175.4|145263.2|145173.2|145346.4|145251.1|145214.5|145110.6|752
1617710100000|2021-04-06 11:55:00|145262.8|145172.8|145148.4|145058.4|145300.6|145210.6|145139|145049|707
1617710400000|2021-04-06 12:00:00|145148.8|145058.8|145145.4|145055.4|145176.2|145086.2|145095.8|145005.8|616
1617710700000|2021-04-06 12:05:00|145145.2|145055.2|145103.1|145013.1|145198.8|145108.8|145095.5|145005.5|674
1617711000000|2021-04-06 12:10:00|145102.6|145012.6|145156.5|145066.5|145161.8|145071.8|145089.7|144999.7|610
1617711300000|2021-04-06 12:15:00|145151.1|145061.1|145155.1|145065.1|145168.7|145078.7|145113.4|145023.4|506
1617711600000|2021-04-06 12:20:00|145148.7|145058.7|145122.9|145032.9|145165.2|145075.2|145118.6|145028.6|553
1617711900000|2021-04-06 12:25:00|145122.2|145032.2|145057.5|144967.5|145126.2|145036.2|144961.3|144871.3|703
1617712200000|2021-04-06 12:30:00|145056.4|144966.4|145026.9|144936.9|145096.7|145006.7|145009.1|144919.1|732
1617712500000|2021-04-06 12:35:00|145026.7|144936.7|145036.7|144946.7|145161.5|145071.5|144982.5|144892.5|816
1617712800000|2021-04-06 12:40:00|145036.9|144946.9|145222.3|145132.3|145224.6|145134.6|144945.3|144855.3|963
1617713100000|2021-04-06 12:45:00|145220.7|145130.7|145105.4|145015.4|145226.1|145136.1|145094.6|145004.6|729
1617713400000|2021-04-06 12:50:00|145104.6|145014.6|145208.2|145118.2|145220.9|145130.9|145090.9|145000.9|738
1617713700000|2021-04-06 12:55:00|145208.3|145118.3|145316|145226|145340.5|145250.5|145141.8|145051.8|747
1617714000000|2021-04-06 13:00:00|145316.2|145226.2|145375.5|145285.5|145381.7|145291.7|145223.7|145133.7|747
1617714300000|2021-04-06 13:05:00|145375.6|145285.6|145417.6|145327.6|145477.2|145354.3|145308.8|145218.8|843
1617714600000|2021-04-06 13:10:00|145419|145329|145312.7|145222.7|145439.2|145349.2|145301|145211|904
1617714900000|2021-04-06 13:15:00|145313.4|145223.4|145385.7|145295.7|145470.2|145380.2|145305.3|145215.3|754
1617715200000|2021-04-06 13:20:00|145385.6|145295.6|145459.2|145369.2|145520.3|145430.3|145331.7|145241.7|646
1617715500000|2021-04-06 13:25:00|145460.2|145370.2|145543.8|145453.8|145565|145475|145445.8|145355.8|624
1617715800000|2021-04-06 13:30:00|145546.9|145456.9|145476.5|145386.5|145563.1|145473.1|145463.7|145373.7|752
1617716100000|2021-04-06 13:35:00|145475.7|145385.7|145363.7|145273.7|145511.7|145421.7|145295.8|145205.8|777
1617716400000|2021-04-06 13:40:00|145365.1|145275.1|145290.4|145200.4|145392.6|145302.6|145258.3|145168.3|769
1617716700000|2021-04-06 13:45:00|145291.6|145201.6|145426.7|145336.7|145451.5|145361.5|145271.3|145181.3|846
1617717000000|2021-04-06 13:50:00|145429.6|145339.6|145425|145335|145497.1|145407.1|145369.9|145279.9|925
1617717300000|2021-04-06 13:55:00|145425.5|145335.5|145423.4|145333.4|145467.5|145377.5|145386.9|145296.9|859
1617717600000|2021-04-06 14:00:00|145426.7|145336.7|145328.4|145238.4|145431.4|145341.4|145298.4|145208.4|976
1617717900000|2021-04-06 14:05:00|145321.8|145231.8|145288.9|145198.9|145382.7|145292.7|145280.5|145190.5|862
1617718200000|2021-04-06 14:10:00|145288.2|145198.2|145282.4|145192.4|145382.6|145292.6|145268.6|145178.6|807
1617718500000|2021-04-06 14:15:00|145282.2|145192.2|145370|145280|145406.4|145315.2|145282.2|145192.2|855
1617718800000|2021-04-06 14:20:00|145369.6|145279.6|145347.4|145257.4|145393.7|145303.7|145342.4|145252.4|869
1617719100000|2021-04-06 14:25:00|145346.1|145256.1|145293.1|145203.1|145357|145267|145220.9|145130.9|795
1617719400000|2021-04-06 14:30:00|145285.8|145195.8|145291.5|145201.5|145370.1|145280.1|145251.6|145161.6|819
1617719700000|2021-04-06 14:35:00|145292.4|145202.4|145269.2|145179.2|145304.8|145214.8|145246|145156|732
1617720000000|2021-04-06 14:40:00|145264.2|145174.2|145253.8|145163.8|145345.3|145226.7|145189|145099|753
1617720300000|2021-04-06 14:45:00|145253.9|145163.9|145297.1|145207.1|145321.2|145231.2|145222.8|145132.8|678
1617720600000|2021-04-06 14:50:00|145296.6|145206.6|145346.7|145256.7|145359.4|145269.4|145268.7|145178.7|670
1617720900000|2021-04-06 14:55:00|145346.2|145256.2|145486.1|145396.1|145492.6|145402.6|145266.8|145176.8|838
1617721200000|2021-04-06 15:00:00|145487.4|145397.4|145516.1|145426.1|145534.5|145444.5|145444.3|145354.3|716
1617721500000|2021-04-06 15:05:00|145516|145426|145463.4|145373.4|145516|145426|145446.9|145356.9|839
1617721800000|2021-04-06 15:10:00|145463.6|145373.6|145384.7|145294.7|145484.9|145394.9|145352.9|145262.9|853
1617722100000|2021-04-06 15:15:00|145384.1|145294.1|145471.3|145381.3|145472.5|145382.5|145371.1|145281.1|652
1617722400000|2021-04-06 15:20:00|145471.1|145381.1|145479|145389|145482.4|145392.4|145414.2|145324.2|659
1617722700000|2021-04-06 15:25:00|145478.8|145388.8|145455.7|145365.7|145520.3|145430.3|145453.7|145363.7|693
1617723000000|2021-04-06 15:30:00|145455.6|145365.6|145474.9|145384.9|145512.1|145422.1|145453.2|145363.2|765
1617723300000|2021-04-06 15:35:00|145476.8|145386.8|145380.1|145290.1|145486.8|145396.8|145364.3|145264.2|795
1617723600000|2021-04-06 15:40:00|145371.6|145281.6|145358.2|145268.2|145387.1|145297.1|145305|145215|700
1617723900000|2021-04-06 15:45:00|145356.7|145266.7|145332.6|145242.6|145356.7|145266.7|145302.5|145212.5|693
1617724200000|2021-04-06 15:50:00|145334.1|145244.1|145297.9|145207.9|145349.3|145259.3|145297.9|145207.9|497
1617724500000|2021-04-06 15:55:00|145301.3|145211.3|145325.1|145235.1|145333.9|145243.9|145301.3|145211.3|489
1617724800000|2021-04-06 16:00:00|145320.8|145230.8|145437.1|145347.1|145450.4|145360.4|145319.9|145229.9|645
1617725100000|2021-04-06 16:05:00|145434.5|145344.5|145418.7|145288.7|145484.3|145394.3|145393.1|145277.9|527
1617725400000|2021-04-06 16:10:00|145417.4|145287.4|145377.2|145287.2|145418.1|145313.9|145310.1|145208.5|700
1617725700000|2021-04-06 16:15:00|145381.2|145291.2|145338.3|145248.3|145383.6|145293.6|145286.4|145174.5|669
1617726000000|2021-04-06 16:20:00|145338.2|145248.2|145358.6|145268.6|145394.6|145295.5|145332.1|145242.1|475
1617726300000|2021-04-06 16:25:00|145356.9|145266.9|145487.1|145397.1|145503.8|145413.8|145356.9|145266.9|623
1617726600000|2021-04-06 16:30:00|145486.5|145396.5|145400.7|145310.7|145486.5|145396.5|145367.1|145270|565
1617726900000|2021-04-06 16:35:00|145402.1|145312.1|145493.5|145403.5|145502.1|145412.1|145399.3|145309.3|571
1617727200000|2021-04-06 16:40:00|145493.6|145403.6|145482.5|145392.5|145496.7|145406.7|145477.8|145387.8|475
1617727500000|2021-04-06 16:45:00|145480.5|145390.5|145487|145397|145503.5|145413.5|145467.2|145377.2|511
1617727800000|2021-04-06 16:50:00|145487.4|145397.4|145421.3|145331.3|145503|145413|145420.1|145315.9|550
1617728100000|2021-04-06 16:55:00|145421.6|145331.6|145400.3|145310.3|145422.3|145332.3|145378.6|145285.8|605
1617728400000|2021-04-06 17:00:00|145399.2|145309.2|145376.4|145286.4|145451.7|145350.1|145356.1|145266.1|677
1617728700000|2021-04-06 17:05:00|145379.1|145289.1|145380.1|145290.1|145394.5|145298.6|145346.6|145256.6|703
1617729000000|2021-04-06 17:10:00|145379.7|145289.7|145362.8|145272.8|145394|145304|145353.2|145263.2|695
1617729300000|2021-04-06 17:15:00|145363.2|145273.2|145327|145237|145385|145295|145317.8|145227.8|701
1617729600000|2021-04-06 17:20:00|145326.4|145236.4|145360.4|145270.4|145364.2|145274.2|145313.2|145216.4|611
1617729900000|2021-04-06 17:25:00|145361.7|145271.7|145429|145339|145469.9|145353.7|145346.1|145256.1|613
1617730200000|2021-04-06 17:30:00|145429.9|145339.9|145435.5|145345.5|145494.3|145404.3|145399.3|145288.3|645
1617730500000|2021-04-06 17:35:00|145436.2|145346.2|145460.4|145370.4|145494.2|145390.2|145417.3|145313.8|789
1617730800000|2021-04-06 17:40:00|145460|145370|145477.5|145387.5|145483.7|145393.7|145448.6|145358.6|564
1617731100000|2021-04-06 17:45:00|145476.8|145386.8|145463.2|145373.2|145483.5|145393.5|145446.7|145356.7|459
1617731400000|2021-04-06 17:50:00|145464.1|145374.1|145432.3|145342.3|145480.9|145390.9|145404.8|145314.8|592
1617731700000|2021-04-06 17:55:00|145432.6|145342.6|145398.2|145308.2|145435.5|145345.5|145382.2|145292.2|493
1617732000000|2021-04-06 18:00:00|145398.8|145308.8|145333|145203|145444.6|145336.2|145274.6|145145.6|682
1617732300000|2021-04-06 18:05:00|145332.8|145202.8|145348.5|145218.5|145415.4|145295.6|145275.3|145157.4|709
1617732600000|2021-04-06 18:10:00|145349.2|145219.2|145283.5|145153.5|145385.3|145269.9|145257.2|145141.8|837
1617732900000|2021-04-06 18:15:00|145284|145154|145258.1|145128.1|145337.8|145207.8|145214.7|145118.1|851
1617733200000|2021-04-06 18:20:00|145257.9|145127.9|145192.2|145102.2|145279.4|145189.4|145186.3|145077.7|673
1617733500000|2021-04-06 18:25:00|145191.3|145101.3|145224.9|145094.9|145229.9|145117.5|145143.3|145035.5|737
1617733800000|2021-04-06 18:30:00|145222.1|145092.1|145154.3|145064.3|145242.4|145132.9|145153.5|145042.8|786
1617734100000|2021-04-06 18:35:00|145154.1|145064.1|145249.7|145119.7|145329.6|145213.6|145152.8|145062.8|730
1617734400000|2021-04-06 18:40:00|145249.6|145119.6|145151|145061|145256.6|145126.6|145150.1|145027.3|678
1617734700000|2021-04-06 18:45:00|145151.7|145061.7|145172|145042|145174.5|145067|145132.7|145028.8|573
1617735000000|2021-04-06 18:50:00|145172.3|145042.3|145242.3|145112.3|145272.9|145142.9|145172.3|145042.3|614
1617735300000|2021-04-06 18:55:00|145242.5|145112.5|145238.3|145108.3|145252.9|145141|145209.1|145102.2|401
1617735600000|2021-04-06 19:00:00|145238.2|145108.2|145429.4|145299.4|145430.8|145312.5|145229.2|145099.2|811
1617735900000|2021-04-06 19:05:00|145423.8|145293.8|145409.3|145319.3|145438.8|145326|145378|145248|769
1617736200000|2021-04-06 19:10:00|145410.8|145320.8|145370.6|145240.6|145433.2|145326.4|145353|145225.4|739
1617736500000|2021-04-06 19:15:00|145370.4|145240.4|145306.9|145176.9|145379.5|145270.1|145289.1|145171.9|686
1617736800000|2021-04-06 19:20:00|145307.4|145177.4|145271.7|145141.7|145329.9|145221.3|145266.9|145136.9|519
1617737100000|2021-04-06 19:25:00|145271.5|145141.5|145251.7|145121.7|145297.9|145170.7|145244.4|145114.4|363
1617737400000|2021-04-06 19:30:00|145250.5|145120.5|145216.9|145126.9|145257.1|145141|145214.2|145085.1|462
1617737700000|2021-04-06 19:35:00|145219.9|145129.9|145387.4|145257.4|145393.5|145263.5|145205.3|145091.3|571
1617738000000|2021-04-06 19:40:00|145386|145256|145394.6|145264.6|145399.1|145269.1|145325.4|145195.4|665
1617738300000|2021-04-06 19:45:00|145394.9|145264.9|145454.7|145324.7|145472.7|145342.7|145374.5|145244.5|637
1617738600000|2021-04-06 19:50:00|145454.4|145324.4|145441.8|145311.8|145466.1|145358.1|145419.4|145306.9|498
1617738900000|2021-04-06 19:55:00|145441.4|145311.4|145146.2|145016.2|145444.7|145334|145146.2|145016.2|848
1617739200000|2021-04-06 20:00:00|145143.2|145013.2|145081.8|144991.8|145150.8|145026.1|145079.4|144967.6|572
1617739500000|2021-04-06 20:05:00|145081.9|144991.9|145148.7|145058.7|145168.9|145078.9|145074.9|144962.5|668
1617739800000|2021-04-06 20:10:00|145148.6|145058.6|145138|145048|145159.5|145061.3|145114.9|145006.8|429
1617740100000|2021-04-06 20:15:00|145138.4|145048.4|145141.3|145051.3|145167.2|145061.5|145129|145018.2|172
1617740400000|2021-04-06 20:20:00|145140.6|145050.6|145158.9|145068.9|145185.5|145078.5|145082.5|144988.4|211
1617740700000|2021-04-06 20:25:00|145157.5|145067.5|145272.6|145142.6|145281.1|145151.1|145155.6|145040.3|363
1617741000000|2021-04-06 20:30:00|145267.2|145137.2|145264.4|145174.4|145284.5|145174.4|145250.5|145132.1|159
1617741300000|2021-04-06 20:35:00|145262.8|145172.8|145264.6|145134.6|145280.5|145175.5|145248.4|145126.3|187
1617741600000|2021-04-06 20:40:00|145264.7|145134.7|145269|145139|145329|145160.5|145249|145087|158
1617741900000|2021-04-06 20:45:00|145268.1|145138.1|145169|145079|145334.9|145144.3|145141.8|144974.6|318
1617742200000|2021-04-06 20:50:00|145185.8|145055.8|145186.9|145056.9|145250.4|145120.4|145163.3|145006.1|129
1617742500000|2021-04-06 20:55:00|145191.4|145061.4|145369.6|145127.6|145374.3|145132.3|145174.7|144985.7|269
1617742800000|2021-04-06 21:00:00|145357.1|145115.1|145471.3|145229.3|145497.8|145255.8|145357.1|145115.1|37
1617743100000|2021-04-06 21:05:00|145497|145255|145467.3|145225.3|145509.1|145267.1|145428.5|145186.5|114
1617743400000|2021-04-06 21:10:00|145487|145245|145475.9|145233.9|145489.7|145247.7|145435.9|145193.9|119
1617743700000|2021-04-06 21:15:00|145470.4|145228.4|145366.4|145124.4|145483.1|145241.1|145338.1|145096.1|259
1617744000000|2021-04-06 21:20:00|145367.2|145125.2|145213.4|144976.1|145382.9|145140.9|145160.9|144927.3|350
1617744300000|2021-04-06 21:25:00|145211.6|144969.6|145220.1|144978.1|145233.5|145047.5|145177.5|144947.6|183
1617744600000|2021-04-06 21:30:00|145219|144977|145178.5|145048.5|145238.5|145048.5|145172.7|144943.8|187
1617744900000|2021-04-06 21:35:00|145217.5|144986.5|145221.6|144979.6|145238.5|145049.2|145164.2|144963|115
1617745200000|2021-04-06 21:40:00|145213.8|144971.8|145198.4|144964.4|145238.5|145049.2|145152.5|144941.5|167
1617745500000|2021-04-06 21:45:00|145141.9|145011.9|145458.8|145216.8|145491.3|145249.3|145106.6|144864.6|262
1617745800000|2021-04-06 21:50:00|145453|145211|145406.7|145164.7|145473|145231|145393.7|145151.7|175
1617746100000|2021-04-06 21:55:00|145406.9|145164.9|145492.2|145250.2|145514.9|145272.9|145402.8|145160.8|89
1617746400000|2021-04-06 22:00:00|145429.2|145187.2|145236.4|144994.4|145455.2|145213.2|145235.2|144993.2|427
1617746700000|2021-04-06 22:05:00|145234.1|144992.1|145458.8|145216.8|145567.5|145325.5|145193.7|144951.7|507
1617747000000|2021-04-06 22:10:00|145457.5|145215.5|145329.9|145087.9|145556.8|145314.8|145149.7|144962.4|603
1617747300000|2021-04-06 22:15:00|145332.2|145090.2|145464|145222|145519.1|145277.1|145142.2|144900.2|626
1617747600000|2021-04-06 22:20:00|145463.7|145221.7|145237.9|144995.9|145495.7|145253.7|145203.7|144961.7|550
1617747900000|2021-04-06 22:25:00|145236.6|144994.6|145431.2|145189.2|145448.5|145206.5|145170.3|144935.7|498
1617748200000|2021-04-06 22:30:00|145442.3|145200.3|145206.8|144964.8|145473.7|145231.7|145160|144918|354
1617748500000|2021-04-06 22:35:00|145204.8|144962.8|145307.7|145065.7|145427.5|145185.5|145165.2|144923.2|580
1617748800000|2021-04-06 22:40:00|145282.2|145040.2|145336.9|145094.9|145411.1|145169.1|145270|145028|569
1617749100000|2021-04-06 22:45:00|145334.8|145092.8|145294.7|145052.7|145428.3|145186.3|145220.6|144978.6|572
1617749400000|2021-04-06 22:50:00|145264.5|145022.5|145308.9|145066.9|145425.7|145183.7|145187|144945|614
1617749700000|2021-04-06 22:55:00|145310|145068|145395.1|145153.1|145417.4|145175.4|145243.3|145001.3|446
1617750000000|2021-04-06 23:00:00|145361.4|145119.4|145272.2|145030.2|145409.7|145242.7|145159.3|144975|623
1617750300000|2021-04-06 23:05:00|145216.5|145086.5|145304|145071.6|145415.9|145223.9|145152.2|145001.7|484
1617750600000|2021-04-06 23:10:00|145296.2|145071|145311.1|145085.5|145343.7|145132.5|145262.5|145051.8|310
1617750900000|2021-04-06 23:15:00|145308.1|145085.2|145282.6|145064.1|145327.3|145120.8|145223.1|145053.3|272
1617751200000|2021-04-06 23:20:00|145220.3|145090.3|145264.6|145059.1|145303.2|145123.5|145203.2|145047|300
1617751500000|2021-04-06 23:25:00|145265.3|145060|145261.7|145052.1|145298.1|145110|145196.7|145041.6|332
1617751800000|2021-04-06 23:30:00|145223.2|145093.2|145203.2|145073.2|145281.5|145094.7|145165.1|145010.6|356
1617752100000|2021-04-06 23:35:00|145206.2|145076.2|145193.7|145063.7|145291.7|145103.3|145170|145016.4|415
1617752400000|2021-04-06 23:40:00|145196.3|145066.3|145183.6|145053.6|145270.5|145086.2|145173.2|145036.7|306
1617752700000|2021-04-06 23:45:00|145193.4|145063.4|145200.1|145070.1|145321|145080.9|145174.7|145027|281
1617753000000|2021-04-06 23:50:00|145204.5|145074.5|145204.4|145074.4|145294.8|145085|145145|145015|353
1617753300000|2021-04-06 23:55:00|145209.1|145079.1|145336|145094|145383.5|145183.1|145123.7|144993.7|544
1617753600000|2021-04-07 00:00:00|145350.6|145108.6|145265.5|145061.5|145398.6|145202.6|145115.1|144985.1|672
1617753900000|2021-04-07 00:05:00|145218.9|145088.9|145273.8|145055.4|145343.6|145101.6|145218.9|145009.6|743
1617754200000|2021-04-07 00:10:00|145262.3|145053.6|145251.8|145044.4|145436.4|145221.4|145123.3|144975.5|607
1617754500000|2021-04-07 00:15:00|145252|145040.9|145259.8|145041|145279.8|145084.4|145179.1|145007.7|467
1617754800000|2021-04-07 00:20:00|145258.3|145040.9|145212.7|145082.7|145312.9|145125.5|145116.9|144986.9|556
1617755100000|2021-04-07 00:25:00|145212.9|145082.9|145208.9|145078.9|145285|145093.1|145192|145015.8|494
1617755400000|2021-04-07 00:30:00|145262.3|145020.3|145274.1|145047.5|145289.7|145103.4|145205.3|145019.8|485
1617755700000|2021-04-07 00:35:00|145223.5|145093.5|145261.2|145039.3|145285.7|145097.5|145186.7|145022.7|516
1617756000000|2021-04-07 00:40:00|145252.9|145046.1|145233.5|145026.2|145289.5|145092.1|145175.4|145011.2|480
1617756300000|2021-04-07 00:45:00|145233.7|145026|145174.2|145044.2|145278.1|145080.4|145114.6|144984.6|529
1617756600000|2021-04-07 00:50:00|145162.6|145032.6|145234.4|145027.4|145271.1|145080.4|145139.7|144998.5|477
1617756900000|2021-04-07 00:55:00|145234|145028.6|145179.8|145049.8|145275.9|145078.8|145141.6|144993.6|653
1617757200000|2021-04-07 01:00:00|145179.7|145049.7|145144.4|145014.4|145269.6|145091.6|145140.7|145002.4|700
1617757500000|2021-04-07 01:05:00|145147.2|145017.2|145134.6|145004.6|145261.2|145074.6|145050.7|144888.5|508
1617757800000|2021-04-07 01:10:00|145136.5|145006.5|145089.6|144959.6|145202.3|145008|145041.7|144896.2|536
1617758100000|2021-04-07 01:15:00|145091.6|144961.6|145101.6|144971.6|145111.1|144981.1|145012.6|144882.6|567
1617758400000|2021-04-07 01:20:00|145103.4|144973.4|145117.7|144875.7|145179.1|145012.9|144944.6|144828.5|624
1617758700000|2021-04-07 01:25:00|145118.5|144876.5|145050.1|144815.3|145218.2|145053.5|144983.9|144810.1|654
1617759000000|2021-04-07 01:30:00|145050|144810.5|145049|144919|145111.4|144948.6|144959.7|144804.3|435
1617759300000|2021-04-07 01:35:00|145049.4|144919.4|145054|144924|145121.1|144979.6|145000.8|144870.8|515
1617759600000|2021-04-07 01:40:00|145050.8|144920.8|145065.1|144935.1|145074.9|144944.9|145035.2|144905.2|333
1617759900000|2021-04-07 01:45:00|145066.3|144936.3|145097.6|144967.6|145141.1|144980.4|145064.5|144923.5|276
1617760200000|2021-04-07 01:50:00|145097.7|144967.7|145118.3|144988.3|145202.1|145024.6|145075.7|144945.7|334
1617760500000|2021-04-07 01:55:00|145119.9|144989.9|145197.8|144984.8|145202.7|145029|145059.3|144917.9|442
1617760800000|2021-04-07 02:00:00|145154|145024|145097.5|144967.5|145161.6|145027.4|145083.7|144922.8|401
1617761100000|2021-04-07 02:05:00|145097.7|144967.7|145177.8|144957.2|145198.3|145006.5|145091.4|144919.9|446
1617761400000|2021-04-07 02:10:00|145178|144957.4|145149.1|145019.1|145202|145030|145103.1|144932.4|480
1617761700000|2021-04-07 02:15:00|145148.7|145018.7|145146|145016|145204.8|145029.4|145107.2|144935.2|418
1617762000000|2021-04-07 02:20:00|145143.7|145013.7|145158.6|145028.6|145209|145036.4|145112.7|144961.5|441
1617762300000|2021-04-07 02:25:00|145159.7|145029.7|145159.2|145029.2|145203.3|145035.8|145136.6|144997.8|208
1617762600000|2021-04-07 02:30:00|145158.6|145028.6|145165|145035|145192.9|145053|145140.1|144970.2|470
1617762900000|2021-04-07 02:35:00|145165.6|145035.6|145158|145028|145241.3|145054.4|145145.1|144974.3|378
1617763200000|2021-04-07 02:40:00|145155.8|145025.8|145210.4|145002.5|145243.2|145055.9|145148.7|144962.9|453
1617763500000|2021-04-07 02:45:00|145172.2|145042.2|145266.6|145038.5|145282.4|145092.7|145172.2|144998.3|408
1617763800000|2021-04-07 02:50:00|145273.2|145031.9|145204.7|145074.7|145274|145090.8|145202|145011.9|347
1617764100000|2021-04-07 02:55:00|145236|145030.7|145296|145054|145321|145094.4|145197.4|145011|513
1617764400000|2021-04-07 03:00:00|145297|145055|145286.2|145044.2|145305.3|145063.3|145266.7|145028.8|307
1617764700000|2021-04-07 03:05:00|145284.9|145042.9|145269.3|145027.3|145292.2|145050.2|145227.1|144997|357
1617765000000|2021-04-07 03:10:00|145270.6|145028.6|145269.6|145027.6|145281.7|145041.8|145237.2|144997.7|377
1617765300000|2021-04-07 03:15:00|145265.5|145023.5|145194.3|144952.3|145305.1|145064.3|145175.9|144933.9|504
1617765600000|2021-04-07 03:20:00|145200.6|144958.6|145226.7|144984.7|145242.4|145000.4|145169.7|144927.7|526
1617765900000|2021-04-07 03:25:00|145228.4|144986.4|145178.3|144936.3|145255.9|145013.9|145169.7|144927.7|502
1617766200000|2021-04-07 03:30:00|145178.2|144936.2|145183.5|144953|145254.7|145012.7|145150.1|144908.1|422
1617766500000|2021-04-07 03:35:00|145183.3|144951.3|145172.5|144930.5|145223.5|144981.5|145134|144892|502
1617766800000|2021-04-07 03:40:00|145174.3|144932.3|145101|144971|145254.2|145012.2|145079.2|144895.6|523
1617767100000|2021-04-07 03:45:00|145099.6|144969.6|145195.3|144953.3|145262.2|145039|145041.9|144866.8|665
1617767400000|2021-04-07 03:50:00|145195|144953|145162.6|144920.6|145216.4|144976.4|145136|144912|557
1617767700000|2021-04-07 03:55:00|145166.2|144924.2|145173|144931|145220.9|144978.9|145146.9|144907.2|625
1617768000000|2021-04-07 04:00:00|145173.6|144931.6|145214.8|144972.8|145219.1|144977.1|145147|144905|577
1617768300000|2021-04-07 04:05:00|145212.9|144970.9|145147.5|144936.5|145222.3|144997.7|145110.4|144915.6|574
1617768600000|2021-04-07 04:10:00|145112.5|144982.5|145207.7|144965.7|145229.4|145002.5|145107|144903.1|429
1617768900000|2021-04-07 04:15:00|145217.9|144975.9|145216.1|144974.1|145226.2|145021.1|145121.5|144911.7|580
1617769200000|2021-04-07 04:20:00|145213.2|144971.2|145198.8|144969.4|145250.3|145023.7|145117.7|144881.6|636
1617769500000|2021-04-07 04:25:00|145200.4|144966.7|145212.4|144970.4|145229|145028.9|145141.4|144915.9|619
1617769800000|2021-04-07 04:30:00|145214.2|144972.2|145192.4|144950.4|145231.1|144998.6|145166.9|144924.9|538
1617770100000|2021-04-07 04:35:00|145194.7|144952.7|145207|144965|145239.7|144998.1|145155.4|144925.4|659
1617770400000|2021-04-07 04:40:00|145208.4|144966.4|145196|144965.6|145227.1|145025.6|145132.1|144924.6|585
1617770700000|2021-04-07 04:45:00|145171.4|144962.3|145188.4|144954.7|145218.2|145014.1|145121.4|144929.8|679
1617771000000|2021-04-07 04:50:00|145175.6|144965.9|145171|144929|145231.7|145032.7|145160.7|144920.1|653
1617771300000|2021-04-07 04:55:00|145172.4|144930.4|145180.8|144938.8|145233.4|144991.4|145153.5|144916.9|654
1617771600000|2021-04-07 05:00:00|145185.1|144943.1|145164.5|145034.5|145209.4|145043.9|145065.9|144923.6|589
1617771900000|2021-04-07 05:05:00|145168.2|145038.2|145142.6|145012.6|145180.1|145050.1|145129.1|144999.1|518
1617772200000|2021-04-07 05:10:00|145140.7|145010.7|145134.3|145004.3|145162.9|145032.9|145123.8|144993.8|701
1617772500000|2021-04-07 05:15:00|145133.5|145003.5|145153.4|145023.4|145166.2|145036.2|145115|144985|646
1617772800000|2021-04-07 05:20:00|145147.7|145017.7|145132.3|145002.3|145155.4|145025.4|145117.6|144987.6|578
1617773100000|2021-04-07 05:25:00|145130.8|145000.8|145124.3|144994.3|145133.8|145003.8|145107.9|144977.9|428
1617773400000|2021-04-07 05:30:00|145125.3|144995.3|145114|144984|145139|145009|145091.8|144961.8|608
1617773700000|2021-04-07 05:35:00|145115.5|144985.5|145196.1|145066.1|145204.7|145074.7|145108.5|144978.5|458
1617774000000|2021-04-07 05:40:00|145196.7|145066.7|145155|145025|145268.9|145138.9|145135.6|145005.6|462
1617774300000|2021-04-07 05:45:00|145157.4|145027.4|145228.2|145098.2|145258.8|145128.8|145153.9|145023.9|481
1617774600000|2021-04-07 05:50:00|145234.9|145104.9|145225.1|145095.1|145247|145117|145206.7|145076.7|517
1617774900000|2021-04-07 05:55:00|145225.2|145095.2|145227.1|145097.1|145239.5|145109.5|145206.9|145076.9|299
1617775200000|2021-04-07 06:00:00|145228.4|145098.4|145168.6|145038.6|145235.6|145110.2|145160.3|145030.3|409
1617775500000|2021-04-07 06:05:00|145168.9|145038.9|145404.4|145274.4|145417|145287|145160.5|145030.5|673
1617775800000|2021-04-07 06:10:00|145402|145272|145477.8|145347.8|145550.7|145440.6|145398.1|145268.1|665
1617776100000|2021-04-07 06:15:00|145478.9|145348.9|145526.2|145396.2|145527.1|145397.1|145441.2|145327.5|591
1617776400000|2021-04-07 06:20:00|145526.6|145396.6|145489.2|145359.2|145633.5|145503.5|145467.1|145337.1|746
1617776700000|2021-04-07 06:25:00|145481.3|145351.3|145420|145290|145485.5|145376.5|145250.8|145120.8|730
1617777000000|2021-04-07 06:30:00|145419.9|145289.9|145365.6|145235.6|145477|145364.8|145350|145224.9|687
1617777300000|2021-04-07 06:35:00|145366.2|145236.2|145366.9|145236.9|145379.4|145259.1|145278.2|145148.2|653
1617777600000|2021-04-07 06:40:00|145368.4|145238.4|145389.9|145259.9|145428|145335.3|145286.3|145170.6|800
1617777900000|2021-04-07 06:45:00|145392.6|145262.6|145450.9|145360.9|145462.2|145372.2|145361.6|145244.2|784
1617778200000|2021-04-07 06:50:00|145453.5|145363.5|145705.6|145615.6|145731.2|145616.9|145450.8|145360.8|743
1617778500000|2021-04-07 06:55:00|145705.9|145615.9|145570.9|145440.9|145712|145622|145524.7|145394.7|825
1617778800000|2021-04-07 07:00:00|145569.9|145439.9|145447.6|145357.6|145601.4|145471.4|145348.2|145227.2|931
1617779100000|2021-04-07 07:05:00|145447.2|145357.2|145334.5|145244.5|145447.2|145357.2|145276|145178.3|848
1617779400000|2021-04-07 07:10:00|145334.4|145244.4|145440.1|145350.1|145633.3|145475.1|145312.6|145204.8|819
1617779700000|2021-04-07 07:15:00|145440|145350|145352.5|145222.5|145551.8|145398.8|145316.2|145191.3|766
1617780000000|2021-04-07 07:20:00|145346.2|145216.2|145487.1|145397.1|145513.7|145423.7|145334.7|145216.2|667
1617780300000|2021-04-07 07:25:00|145486.9|145396.9|145475.6|145385.6|145489.1|145399.1|145374.9|145284.9|638
1617780600000|2021-04-07 07:30:00|145475.5|145385.5|145444.3|145314.3|145497.7|145407.7|145429.6|145311|720
1617780900000|2021-04-07 07:35:00|145441.5|145311.5|145612.2|145482.2|145631|145505.9|145409.2|145307.7|654
1617781200000|2021-04-07 07:40:00|145611.9|145481.9|145624.5|145534.5|145666.7|145576.7|145568.3|145471.4|716
1617781500000|2021-04-07 07:45:00|145624.3|145534.3|145654.9|145564.9|145719.5|145629.5|145608.5|145508|675
1617781800000|2021-04-07 07:50:00|145658.7|145568.7|145613|145523|145668.8|145578.8|145567.2|145477.2|667
1617782100000|2021-04-07 07:55:00|145607.4|145517.4|145478.4|145388.4|145613.8|145523.8|145467|145377|624
1617782400000|2021-04-07 08:00:00|145478.3|145388.3|145563.3|145473.3|145618.6|145519.1|145465.1|145375.1|869
1617782700000|2021-04-07 08:05:00|145563.7|145473.7|145536.2|145446.2|145578.4|145488.4|145521|145431|603
1617783000000|2021-04-07 08:10:00|145536.6|145446.6|145668.3|145578.3|145678.5|145588.5|145536.6|145446.6|648
1617783300000|2021-04-07 08:15:00|145668.2|145578.2|145715.1|145625.1|145775.7|145685.7|145637.7|145521.2|636
1617783600000|2021-04-07 08:20:00|145715.7|145625.7|145594.9|145464.9|145720.6|145630.6|145531.9|145401.9|829
1617783900000|2021-04-07 08:25:00|145595.2|145465.2|145559.9|145469.9|145597.4|145492.7|145545.9|145437.8|546
1617784200000|2021-04-07 08:30:00|145560.7|145470.7|145434|145344|145568.5|145478.5|145395.9|145294.6|679
1617784500000|2021-04-07 08:35:00|145435.1|145345.1|145391.7|145301.7|145464.3|145370.4|145365.3|145275.3|658
1617784800000|2021-04-07 08:40:00|145392.8|145302.8|145490.1|145400.1|145601.2|145491.1|145378.5|145288.5|771
1617785100000|2021-04-07 08:45:00|145491.2|145401.2|145367.9|145277.9|145491.6|145401.6|145354.1|145264.1|537
1617785400000|2021-04-07 08:50:00|145368|145278|145184.9|145094.9|145368|145278|145175.2|145085.2|569
1617785700000|2021-04-07 08:55:00|145185.4|145095.4|145228.2|145138.2|145336.9|145206.9|145184.1|145094.1|671
1617786000000|2021-04-07 09:00:00|145230|145140|145248.5|145158.5|145307|145216|145199.8|145109.8|795
1617786300000|2021-04-07 09:05:00|145250.9|145160.9|145459.3|145369.3|145462.2|145372.2|145238.2|145148.2|792
1617786600000|2021-04-07 09:10:00|145459.2|145369.2|145453.8|145363.8|145471.2|145381.2|145424.5|145334.5|619
1617786900000|2021-04-07 09:15:00|145453.4|145363.4|145493.1|145403.1|145599.1|145469.5|145453.2|145353|815
1617787200000|2021-04-07 09:20:00|145494.1|145404.1|145362.5|145272.5|145509.9|145419.9|145350|145239.4|648
1617787500000|2021-04-07 09:25:00|145366.1|145276.1|145374.2|145284.2|145389.4|145299.4|145342.6|145252.6|644
1617787800000|2021-04-07 09:30:00|145372.6|145282.6|145381.2|145291.2|145395.6|145305.6|145342.6|145252.6|505
1617788100000|2021-04-07 09:35:00|145380.5|145290.5|145380.2|145290.2|145394.8|145304.8|145351|145261|760
1617788400000|2021-04-07 09:40:00|145380|145290|145342|145252|145466.1|145369.4|145323.2|145233.2|669
1617788700000|2021-04-07 09:45:00|145349|145259|145291.5|145201.5|145355.3|145265.3|145283.7|145193.7|542
1617789000000|2021-04-07 09:50:00|145293.7|145203.7|145411.7|145321.7|145419.8|145329.8|145270|145180|485
1617789300000|2021-04-07 09:55:00|145413.9|145323.9|145416.3|145326.3|145452.2|145341.3|145378.8|145269.7|452
1617789600000|2021-04-07 10:00:00|145416.1|145326.1|145407.9|145317.9|145434|145344|145385.8|145281.8|456
1617789900000|2021-04-07 10:05:00|145408.5|145318.5|145431.3|145341.3|145460.8|145366.8|145317.5|145198|625
1617790200000|2021-04-07 10:10:00|145432.4|145342.4|145296.7|145206.7|145435|145345|145288.3|145186.1|664
1617790500000|2021-04-07 10:15:00|145308.3|145218.3|145393.3|145303.3|145457.5|145338.4|145303.5|145208.7|592
1617790800000|2021-04-07 10:20:00|145391.9|145301.9|145526|145436|145560.1|145470.1|145388.5|145290.5|689
1617791100000|2021-04-07 10:25:00|145525.8|145435.8|145515|145425|145600.7|145486.3|145500.5|145388.8|586
1617791400000|2021-04-07 10:30:00|145514.4|145424.4|145411|145321|145592|145488.8|145408.4|145299.9|747
1617791700000|2021-04-07 10:35:00|145412.1|145322.1|145573.9|145443.9|145605.8|145489.9|145408|145318|776
1617792000000|2021-04-07 10:40:00|145572.1|145442.1|145554.1|145464.1|145601.9|145495.2|145536.4|145425.2|548
1617792300000|2021-04-07 10:45:00|145554.5|145464.5|145524.6|145434.6|145573.2|145478.1|145513.7|145410.8|440
1617792600000|2021-04-07 10:50:00|145523|145433|145560.6|145430.6|145573.4|145482.4|145506.4|145397|565
1617792900000|2021-04-07 10:55:00|145560.3|145430.3|145471.9|145341.9|145562.1|145432.1|145435.7|145322.5|705
1617793200000|2021-04-07 11:00:00|145469.4|145339.4|145449.8|145359.8|145473.6|145375.7|145337|145225.1|732
1617793500000|2021-04-07 11:05:00|145450.5|145360.5|145492.7|145402.7|145512.3|145422.3|145439.3|145349.3|531
1617793800000|2021-04-07 11:10:00|145491.4|145401.4|145469.1|145379.1|145587|145497|145432.3|145342.3|689
1617794100000|2021-04-07 11:15:00|145469.4|145379.4|145441.5|145351.5|145518.9|145417.4|145425.4|145325.5|573
1617794400000|2021-04-07 11:20:00|145441.1|145351.1|145444.2|145354.2|145500.3|145389.4|145428.7|145338.7|526
1617794700000|2021-04-07 11:25:00|145447.7|145357.7|145432.9|145342.9|145483.4|145358.9|145347|145257|621
1617795000000|2021-04-07 11:30:00|145436|145346|145376.6|145286.6|145455.6|145365.6|145375.9|145285.9|559
1617795300000|2021-04-07 11:35:00|145377.8|145287.8|145371.2|145281.2|145393.4|145303.4|145366.4|145276.4|553
1617795600000|2021-04-07 11:40:00|145372.8|145282.8|145287.7|145197.7|145394.6|145304.6|145286.7|145181.4|638
1617795900000|2021-04-07 11:45:00|145287.8|145197.8|145216.2|145126.2|145295.2|145205.2|145209.2|145119.2|694
1617796200000|2021-04-07 11:50:00|145214.2|145124.2|145303.9|145213.9|145305.4|145215.4|145212.5|145122.5|619
1617796500000|2021-04-07 11:55:00|145308.6|145218.6|145439.3|145309.3|145449|145338.1|145307.8|145217.8|568
1617796800000|2021-04-07 12:00:00|145439.2|145309.2|145463.3|145333.3|145483.6|145393.6|145382.8|145264|735
1617797100000|2021-04-07 12:05:00|145464.3|145334.3|145407.5|145317.5|145473.2|145361.7|145399.7|145307.4|745
1617797400000|2021-04-07 12:10:00|145407.4|145317.4|145464.6|145374.6|145491|145384.6|145342.7|145252.7|781
1617797700000|2021-04-07 12:15:00|145463.4|145373.4|145538.3|145448.3|145588.8|145498.8|145462.4|145372.4|838
1617798000000|2021-04-07 12:20:00|145543.5|145453.5|145572.2|145482.2|145668.3|145560.7|145539|145438|846
1617798300000|2021-04-07 12:25:00|145572.4|145482.4|145492.5|145402.5|145604.9|145514.9|145479.5|145379.4|776
1617798600000|2021-04-07 12:30:00|145492.7|145402.7|145421.4|145331.4|145530.4|145431.2|145401.4|145303.6|833
1617798900000|2021-04-07 12:35:00|145422.5|145332.5|145501.4|145411.4|145584.9|145468.5|145417.9|145327.9|754
1617799200000|2021-04-07 12:40:00|145503.4|145413.4|145520.9|145430.9|145576.4|145486.4|145493.4|145403.4|689
1617799500000|2021-04-07 12:45:00|145532.7|145442.7|145634.6|145544.6|145639.3|145549.3|145532.7|145442.7|646
1617799800000|2021-04-07 12:50:00|145634.8|145544.8|145620.4|145530.4|145651.4|145561.4|145526.3|145436.3|675
1617800100000|2021-04-07 12:55:00|145619.2|145529.2|145746.9|145656.9|145823.6|145733.6|145597.9|145507.9|692
1617800400000|2021-04-07 13:00:00|145747.7|145657.7|145876.8|145786.8|145890.4|145800.4|145727.5|145637.5|757
1617800700000|2021-04-07 13:05:00|145875.7|145785.7|145763.7|145673.7|145882.7|145792.7|145757|145667|570
1617801000000|2021-04-07 13:10:00|145763.3|145673.3|145678.7|145588.7|145764.4|145674.4|145653.9|145563.9|654
1617801300000|2021-04-07 13:15:00|145680|145590|145689.6|145599.6|145731.6|145629.5|145642.5|145552.5|608
1617801600000|2021-04-07 13:20:00|145674.2|145584.2|145637.4|145547.4|145745.1|145655.1|145607.7|145517.7|806
1617801900000|2021-04-07 13:25:00|145638.2|145548.2|145417.8|145327.8|145641.2|145551.2|145392|145302|730
1617802200000|2021-04-07 13:30:00|145415.8|145325.8|145454.4|145364.4|145513.3|145423.3|145404.4|145314.4|746
1617802500000|2021-04-07 13:35:00|145454.1|145364.1|145560.9|145470.9|145573.5|145483.5|145367.6|145267.3|755
1617802800000|2021-04-07 13:40:00|145562.6|145472.6|145514|145424|145628|145538|145500.5|145410.5|817
1617803100000|2021-04-07 13:45:00|145513.2|145423.2|145472.4|145382.4|145535.9|145445.9|145464.2|145374.2|615
1617803400000|2021-04-07 13:50:00|145472.9|145382.9|145417.7|145327.7|145499.1|145409.1|145356.5|145256.5|590
1617803700000|2021-04-07 13:55:00|145418.8|145328.8|145617.1|145527.1|145624.8|145534.8|145416.6|145326.6|756
1617804000000|2021-04-07 14:00:00|145616.5|145526.5|145556.6|145466.6|145731.5|145641.5|145500.1|145393.8|790
1617804300000|2021-04-07 14:05:00|145556.9|145466.9|145400.9|145310.9|145577.9|145487.9|145395.5|145305.5|815
1617804600000|2021-04-07 14:10:00|145402.1|145312.1|145323.7|145233.7|145402.1|145312.1|145220.3|145130.3|919
1617804900000|2021-04-07 14:15:00|145323.8|145233.8|145378.5|145288.5|145476.2|145364.6|145323.8|145233.8|763
1617805200000|2021-04-07 14:20:00|145379.1|145289.1|145308.7|145218.7|145379.5|145289.5|145286.4|145196.4|866
1617805500000|2021-04-07 14:25:00|145305.5|145215.5|145255.9|145165.9|145376|145281|145208.9|145118.9|847
1617805800000|2021-04-07 14:30:00|145256.1|145166.1|145327.8|145237.8|145329.7|145239.7|145201.8|145111.8|702
1617806100000|2021-04-07 14:35:00|145326.3|145236.3|145266.5|145176.5|145383.6|145293.6|145260.9|145170.9|787
1617806400000|2021-04-07 14:40:00|145268.5|145178.5|145066.6|144976.6|145268.5|145178.5|145064.2|144974.2|821
1617806700000|2021-04-07 14:45:00|145068.3|144978.3|145131.4|145041.4|145172.4|145082.4|145055.8|144965.8|708
1617807000000|2021-04-07 14:50:00|145199.8|145069.8|145072.9|144982.9|145237.7|145123.3|145061.6|144971.6|689
1617807300000|2021-04-07 14:55:00|145071.1|144981.1|145042.6|144952.6|145228.8|145138.8|145036.1|144946.1|869
1617807600000|2021-04-07 15:00:00|145042.3|144952.3|145051.3|144961.3|145097.2|145007.2|144993.6|144903.6|789
1617807900000|2021-04-07 15:05:00|145051.1|144961.1|145316.2|145226.2|145367.1|145270.7|145035.1|144945.1|757
1617808200000|2021-04-07 15:10:00|145315.8|145225.8|145329.6|145239.6|145341.4|145251.4|145260.1|145170.1|676
1617808500000|2021-04-07 15:15:00|145330.1|145240.1|145311.3|145221.3|145354.9|145264.9|145255.3|145165.3|678
1617808800000|2021-04-07 15:20:00|145315.6|145225.6|145457.9|145367.9|145458.6|145368.6|145251.3|145161.3|642
1617809100000|2021-04-07 15:25:00|145457.6|145367.6|145497.8|145407.8|145564.5|145474.5|145444|145354|783
1617809400000|2021-04-07 15:30:00|145498.7|145408.7|145566.5|145476.5|145624.9|145534.9|145487|145397|815
1617809700000|2021-04-07 15:35:00|145564.9|145474.9|145616.9|145526.9|145624.8|145534.8|145541.1|145451.1|693
1617810000000|2021-04-07 15:40:00|145622.7|145532.7|145651|145561|145714|145612.4|145569.2|145479.2|809
1617810300000|2021-04-07 15:45:00|145650.5|145560.5|145538|145408|145650.6|145560.6|145448.4|145358.4|713
1617810600000|2021-04-07 15:50:00|145538.3|145408.3|145485.7|145395.7|145577.2|145453.1|145471.3|145381.3|761
1617810900000|2021-04-07 15:55:00|145484.5|145394.5|145417.5|145327.5|145529.3|145438.3|145405.4|145297.8|808
1617811200000|2021-04-07 16:00:00|145416.8|145326.8|145329.7|145239.7|145438.3|145330.1|145325.1|145232.8|683
1617811500000|2021-04-07 16:05:00|145332.1|145242.1|145301|145211|145361.6|145271.6|145288.6|145198.6|725
1617811800000|2021-04-07 16:10:00|145300.2|145210.2|145364.6|145274.6|145369.4|145279.4|145224.4|145134.4|720
1617812100000|2021-04-07 16:15:00|145364.7|145274.7|145541.7|145451.7|145559.7|145452|145355.5|145265.5|831
1617812400000|2021-04-07 16:20:00|145542|145452|145459.2|145369.2|145610.5|145480.5|145456.3|145350|757
1617812700000|2021-04-07 16:25:00|145458.7|145368.7|145568.3|145478.3|145581.7|145491.7|145457.1|145367.1|775
1617813000000|2021-04-07 16:30:00|145568.2|145478.2|145538.1|145448.1|145585.5|145495.5|145533|145443|704
1617813300000|2021-04-07 16:35:00|145537.8|145447.8|145515.2|145425.2|145550|145460|145472.7|145382.7|618
1617813600000|2021-04-07 16:40:00|145516.1|145426.1|145512.9|145422.9|145547.8|145457.8|145476.8|145386.8|598
1617813900000|2021-04-07 16:45:00|145512.7|145422.7|145466.1|145376.1|145517.1|145427.1|145412.3|145322.3|616
1617814200000|2021-04-07 16:50:00|145466.9|145376.9|145526.7|145436.7|145533.8|145443.8|145459.3|145369.3|741
1617814500000|2021-04-07 16:55:00|145517.3|145427.3|145452.5|145362.5|145524.8|145434.8|145419.6|145310|649
1617814800000|2021-04-07 17:00:00|145449.8|145359.8|145463.1|145373.1|145519.1|145389.1|145412.4|145289.2|721
1617815100000|2021-04-07 17:05:00|145462.8|145372.8|145472.7|145382.7|145523.2|145433.2|145405.3|145315.3|720
1617815400000|2021-04-07 17:10:00|145473|145383|145411.4|145321.4|145497.3|145393|145403.1|145313.1|647
1617815700000|2021-04-07 17:15:00|145410.4|145320.4|145478.8|145348.8|145483.9|145367.4|145389.9|145299.9|693
1617816000000|2021-04-07 17:20:00|145479.2|145349.2|145409|145279|145481.1|145372.4|145409|145279|780
1617816300000|2021-04-07 17:25:00|145411.4|145281.4|145395.8|145305.8|145418.5|145312.8|145373.3|145280.6|696
1617816600000|2021-04-07 17:30:00|145396.2|145306.2|145344.8|145254.8|145399.6|145309.6|145344.8|145254.8|659
1617816900000|2021-04-07 17:35:00|145345.3|145255.3|145321.1|145231.1|145364.2|145274.2|145319.2|145229.2|661
1617817200000|2021-04-07 17:40:00|145321.2|145231.2|145316.3|145226.3|145323.5|145233.5|145289.3|145199.3|729
1617817500000|2021-04-07 17:45:00|145316.7|145226.7|145309|145219|145331.2|145231.2|145293.1|145182.3|704
1617817800000|2021-04-07 17:50:00|145309.2|145219.2|145311.2|145221.2|145318.1|145228.1|145301.6|145211.6|501
1617818100000|2021-04-07 17:55:00|145308.3|145218.3|145366.4|145124.4|145394.5|145225.6|145272|145106.1|551
1617818400000|2021-04-07 18:00:00|145361.9|145119.9|145418.9|145288.9|145419.6|145318|145282.5|145104.5|627
1617818700000|2021-04-07 18:05:00|145403.2|145313.2|145377.5|145247.5|145498.2|145368.2|145355|145242.7|580
1617819000000|2021-04-07 18:10:00|145387|145257|145430.2|145300.2|145505.5|145393.8|145381.1|145254.3|586
1617819300000|2021-04-07 18:15:00|145438.6|145308.6|145307.6|145177.6|145509.7|145379.7|145307.6|145177.6|518
1617819600000|2021-04-07 18:20:00|145307.9|145177.9|145397.7|145267.7|145488.6|145358.6|145293.5|145168.1|656
1617819900000|2021-04-07 18:25:00|145397.8|145267.8|145518.2|145388.2|145535.7|145405.7|145378.2|145267.8|647
1617820200000|2021-04-07 18:30:00|145517.2|145387.2|145539.9|145409.9|145578.6|145448.6|145500.7|145370.7|425
1617820500000|2021-04-07 18:35:00|145542.5|145412.5|145579.9|145449.9|145593.2|145466.6|145523.2|145393.2|581
1617820800000|2021-04-07 18:40:00|145579.4|145449.4|145575.3|145485.3|145592|145496.2|145520.8|145409.5|472
1617821100000|2021-04-07 18:45:00|145588.2|145498.2|145696.7|145566.7|145723.3|145593.3|145574.1|145473.8|588
1617821400000|2021-04-07 18:50:00|145696.4|145566.4|145752|145622|145818.3|145688.3|145650.6|145520.6|695
1617821700000|2021-04-07 18:55:00|145750.2|145620.2|145909.3|145819.3|145919.4|145820.5|145746.2|145616.2|649
1617822000000|2021-04-07 19:00:00|145896.5|145806.5|145803.9|145673.9|145930|145819.3|145787|145671.6|537
1617822300000|2021-04-07 19:05:00|145803.4|145673.4|145887.7|145757.7|145921.1|145791.1|145795.8|145672.1|608
1617822600000|2021-04-07 19:10:00|145889.1|145759.1|145891|145801|145929.8|145818.9|145875.9|145755.5|507
1617822900000|2021-04-07 19:15:00|145893.7|145803.7|145914.7|145784.7|145941.9|145831.4|145880.9|145767.4|590
1617823200000|2021-04-07 19:20:00|145915|145785|145907.5|145817.5|145922.4|145832.4|145873.4|145783.4|484
1617823500000|2021-04-07 19:25:00|145908|145818|145888.9|145798.9|145916|145824.5|145878.8|145779.8|569
1617823800000|2021-04-07 19:30:00|145894.8|145804.8|146013.1|145883.1|146030.5|145911.4|145880.8|145790.8|573
1617824100000|2021-04-07 19:35:00|146011.2|145881.2|146032.8|145902.8|146073.2|145954.6|145975.4|145845.4|838
1617824400000|2021-04-07 19:40:00|146034.5|145904.5|145913.5|145783.5|146060.1|145930.1|145860.2|145730.2|693
1617824700000|2021-04-07 19:45:00|145914.2|145784.2|145922.2|145792.2|145932.6|145819.1|145874.5|145744.5|543
1617825000000|2021-04-07 19:50:00|145922.5|145792.5|145757.1|145627.1|145933|145803|145735.9|145605.9|742
1617825300000|2021-04-07 19:55:00|145757.3|145627.3|145660|145570|145819.9|145702.8|145653.9|145563.9|758
1617825600000|2021-04-07 20:00:00|145656.1|145566.1|145577.8|145487.8|145659.4|145569.4|145539.9|145409.9|533
1617825900000|2021-04-07 20:05:00|145577.7|145487.7|145563.9|145473.9|145580.3|145490.3|145563.3|145473.3|223
1617826200000|2021-04-07 20:10:00|145564|145474|145635|145505|145656.1|145544.4|145564|145474|256
1617826500000|2021-04-07 20:15:00|145617.7|145527.7|145649.6|145519.6|145661.8|145554.9|145616.8|145509.9|273
1617826800000|2021-04-07 20:20:00|145649.8|145519.8|145636|145546|145657.4|145547.1|145615.2|145509.8|175
1617827100000|2021-04-07 20:25:00|145614.8|145524.8|145653.6|145523.6|145671.6|145562.5|145610.6|145506.4|202
1617827400000|2021-04-07 20:30:00|145652.6|145522.6|145750.6|145620.6|145752.1|145651.6|145652.6|145522.6|319
1617827700000|2021-04-07 20:35:00|145750.4|145620.4|145744.7|145614.7|145763|145649.5|145713|145595.9|196
1617828000000|2021-04-07 20:40:00|145759.4|145629.4|145739.6|145609.6|145765|145635|145721|145591|278
1617828300000|2021-04-07 20:45:00|145746.1|145616.1|145709.2|145579.2|145787.2|145625.8|145706.3|145544.7|245
1617828600000|2021-04-07 20:50:00|145709.8|145579.8|145801.7|145671.7|145812|145682|145708.8|145560.8|474
1617828900000|2021-04-07 20:55:00|145795.5|145665.5|145803.1|145673.1|145851.2|145678.1|145776.6|145635.6|433
1617829200000|2021-04-07 21:00:00|145827.9|145697.9|145946.3|145715.6|145984.2|145754.1|145827.9|145658.8|57
1617829500000|2021-04-07 21:05:00|145958.2|145716.2|145986|145744|146035|145793|145947.6|145705.6|102
1617829800000|2021-04-07 21:10:00|146035|145793|145971.2|145754|146035|145793|145891.5|145704.2|82
1617830100000|2021-04-07 21:15:00|145894.9|145764.9|145856.5|145726.5|145980.2|145786.1|145842.8|145655.7|135
1617830400000|2021-04-07 21:20:00|145858.4|145728.4|145904.7|145679.8|145916.6|145738.1|145833.2|145653.5|120
1617830700000|2021-04-07 21:25:00|145861.8|145731.8|145846.5|145716.5|145911|145735.2|145842.9|145658.9|106
1617831000000|2021-04-07 21:30:00|145858.5|145728.5|145849.4|145719.4|145911.6|145739.2|145827.2|145685.5|133
1617831300000|2021-04-07 21:35:00|145833.4|145703.4|145847.9|145717.9|145921.2|145759.6|145831.6|145692|131
1617831600000|2021-04-07 21:40:00|145848.6|145718.6|145845.9|145715.9|145905|145769.9|145825.7|145686|109
1617831900000|2021-04-07 21:45:00|145853.4|145723.4|145847.6|145717.6|145898|145735.1|145838.6|145680|141
1617832200000|2021-04-07 21:50:00|145849.2|145719.2|145894|145672.3|145939.2|145766.1|145814.9|145657.3|124
1617832500000|2021-04-07 21:55:00|145892.8|145682.6|145844.7|145714.7|145951.5|145725.5|145838.4|145653.7|139
1617832800000|2021-04-07 22:00:00|145843.6|145713.6|145871.7|145741.7|145934.3|145743.5|145831.9|145648.3|237
1617833100000|2021-04-07 22:05:00|145869.1|145739.1|145856.2|145726.2|145925.3|145762.2|145852.3|145705.3|248
1617833400000|2021-04-07 22:10:00|145859.6|145729.6|145867.7|145737.7|145946.2|145765.8|145828.5|145698.5|416
1617833700000|2021-04-07 22:15:00|145863.9|145733.9|145854.1|145724.1|145924.7|145747.7|145832.5|145699.2|291
1617834000000|2021-04-07 22:20:00|145852.2|145722.2|145865.6|145735.6|145916.2|145745.8|145841.6|145690.8|279
1617834300000|2021-04-07 22:25:00|145862.4|145732.4|145861.5|145731.5|145940.4|145743.9|145835.4|145652.5|213
1617834600000|2021-04-07 22:30:00|145860.4|145730.4|145860.6|145730.6|145973.5|145750.7|145842.7|145703.6|180
1617834900000|2021-04-07 22:35:00|145866.4|145736.4|145843.4|145713.4|145938.9|145750.2|145822.3|145675|207
1617835200000|2021-04-07 22:40:00|145843.7|145713.7|145848.2|145718.2|145911|145745|145825.8|145695.8|250
1617835500000|2021-04-07 22:45:00|145849.1|145719.1|145864.7|145734.7|145939.4|145767.3|145836.8|145703.7|283
1617835800000|2021-04-07 22:50:00|145861.8|145731.8|145847|145717|145898.1|145740.9|145814|145644.4|314
1617836100000|2021-04-07 22:55:00|145847.7|145717.7|145790.7|145660.7|145915.9|145739.6|145762.9|145588.9|416
1617836400000|2021-04-07 23:00:00|145798.4|145668.4|145788.9|145658.9|145816.9|145686.9|145763|145654|284
1617836700000|2021-04-07 23:05:00|145790.1|145660.1|145833.6|145703.6|145883.3|145753.3|145763.7|145645|350
1617837000000|2021-04-07 23:10:00|145850.1|145720.1|145828.1|145698.1|145868.3|145738.3|145809|145679|219
1617837300000|2021-04-07 23:15:00|145853.8|145723.8|145838.8|145708.8|145853.8|145723.8|145822.1|145692.1|201
1617837600000|2021-04-07 23:20:00|145837.3|145707.3|145820.5|145690.5|145858.7|145728.7|145817|145687|216
1617837900000|2021-04-07 23:25:00|145820.1|145690.1|145831.7|145701.7|145853|145723|145818.2|145688.2|229
1617838200000|2021-04-07 23:30:00|145833|145703|145833.2|145703.2|145844.7|145724.2|145814.2|145685.3|227
1617838500000|2021-04-07 23:35:00|145831.3|145701.3|145834.5|145704.5|145870.3|145740.3|145807.1|145677.1|224
1617838800000|2021-04-07 23:40:00|145828.7|145698.7|145840.5|145710.5|145852.7|145722.7|145823.7|145693.7|226
1617839100000|2021-04-07 23:45:00|145840.8|145710.8|145821.7|145691.7|145856.4|145751.5|145810|145686.8|206
1617839400000|2021-04-07 23:50:00|145823.5|145693.5|145823.2|145693.2|145849.2|145719.2|145815.3|145685.3|209
1617839700000|2021-04-07 23:55:00|145830.3|145700.3|145836.1|145706.1|145838.1|145708.1|145806.4|145676.4|201
1617840000000|2021-04-08 00:00:00|145829|145699|145830.9|145700.9|145849.4|145719.4|145814.9|145684.9|315
1617840300000|2021-04-08 00:05:00|145832.5|145702.5|145846.9|145716.9|145856.7|145726.7|145803.9|145673.9|468
1617840600000|2021-04-08 00:10:00|145847.2|145717.2|145844.6|145714.6|145854.9|145724.9|145834.4|145704.4|345
1617840900000|2021-04-08 00:15:00|145844.3|145714.3|145847.2|145717.2|145867|145737|145832.4|145702.4|339
1617841200000|2021-04-08 00:20:00|145847.3|145717.3|145858.1|145728.1|145876.3|145746.3|145777.1|145667.2|354
1617841500000|2021-04-08 00:25:00|145865.5|145735.5|145855.9|145725.9|145872|145738|145842|145671.6|336
1617841800000|2021-04-08 00:30:00|145854.9|145724.9|145848.1|145718.1|145859|145729|145841.4|145711.4|211
1617842100000|2021-04-08 00:35:00|145848.6|145718.6|145850.2|145720.2|145862|145732|145840.5|145710.5|333
1617842400000|2021-04-08 00:40:00|145850.6|145720.6|145859.1|145729.1|145861.5|145731.5|145830.2|145700.2|317
1617842700000|2021-04-08 00:45:00|145858.1|145728.1|145819.7|145689.7|145864.3|145734.3|145813.9|145683.9|494
1617843000000|2021-04-08 00:50:00|145821.2|145691.2|145811.6|145681.6|145854|145724|145804.8|145674.8|525
1617843300000|2021-04-08 00:55:00|145811.1|145681.1|145822.5|145692.5|145835.5|145705.5|145809.9|145679.9|557
1617843600000|2021-04-08 01:00:00|145823.9|145693.9|145802.5|145672.5|145849.9|145719.9|145777.1|145667.9|520
1617843900000|2021-04-08 01:05:00|145802|145672|145832.9|145702.9|145860|145730|145781.2|145668.1|395
1617844200000|2021-04-08 01:10:00|145831.3|145701.3|145835.1|145705.1|145849.1|145719.1|145817.1|145687.1|393
1617844500000|2021-04-08 01:15:00|145834.8|145704.8|145834.6|145704.6|145878.2|145748.2|145823.3|145693.3|644
1617844800000|2021-04-08 01:20:00|145834.8|145704.8|145827.9|145697.9|145874.1|145744.1|145812.6|145682.6|741
1617845100000|2021-04-08 01:25:00|145822.6|145692.6|145813.1|145683.1|145838.8|145708.8|145796.3|145666.3|589
1617845400000|2021-04-08 01:30:00|145813.4|145683.4|145689.5|145559.5|145840.9|145710.9|145686.8|145545.6|565
1617845700000|2021-04-08 01:35:00|145689.6|145559.6|145754.7|145624.7|145848.4|145686.1|145689.2|145559.2|677
1617846000000|2021-04-08 01:40:00|145755.4|145625.4|145733.5|145603.5|145791.7|145633.8|145724|145575.4|538
1617846300000|2021-04-08 01:45:00|145733.6|145603.6|145710.3|145580.3|145733.6|145603.6|145695.1|145565.1|318
1617846600000|2021-04-08 01:50:00|145709.8|145579.8|145740.8|145610.8|145765.5|145635.5|145706.8|145576.8|460
1617846900000|2021-04-08 01:55:00|145741|145611|145750.5|145620.5|145776.5|145656.2|145710.5|145603.3|457
1617847200000|2021-04-08 02:00:00|145749.3|145619.3|145770|145640|145801.3|145671.3|145748.6|145618.6|406
1617847500000|2021-04-08 02:05:00|145770.9|145640.9|145746.3|145616.3|145783.5|145653.5|145740.6|145610.6|341
1617847800000|2021-04-08 02:10:00|145747|145617|145735.3|145605.3|145756.4|145626.4|145721.7|145591.7|383
1617848100000|2021-04-08 02:15:00|145731.7|145601.7|145760.7|145630.7|145790.4|145660.4|145722.5|145592.5|508
1617848400000|2021-04-08 02:20:00|145761.6|145631.6|145739.5|145609.5|145783.9|145653.9|145739.5|145609.5|417
1617848700000|2021-04-08 02:25:00|145740|145610|145734.8|145604.8|145757.1|145627.1|145730.6|145600.6|411
1617849000000|2021-04-08 02:30:00|145733.6|145603.6|145747.9|145617.9|145764.8|145634.8|145686.8|145573.9|440
1617849300000|2021-04-08 02:35:00|145750.1|145620.1|145722.2|145592.2|145761.6|145631.6|145719.6|145589.6|304
1617849600000|2021-04-08 02:40:00|145728|145598|145715.9|145585.9|145735.1|145605.1|145711.9|145581.9|332
1617849900000|2021-04-08 02:45:00|145716.8|145586.8|145743.8|145613.8|145768.1|145638.1|145713.2|145583.2|669
1617850200000|2021-04-08 02:50:00|145743.5|145613.5|145721|145591|145757.4|145627.4|145711.4|145581.4|511
1617850500000|2021-04-08 02:55:00|145719.3|145589.3|145634.3|145504.3|145726.9|145596.9|145610.8|145470.1|513
1617850800000|2021-04-08 03:00:00|145634.5|145504.5|145625.6|145495.6|145638|145508|145608.4|145478.4|403
1617851100000|2021-04-08 03:05:00|145625.1|145495.1|145630.2|145500.2|145663.6|145533.6|145613.6|145483.6|664
1617851400000|2021-04-08 03:10:00|145630.4|145500.4|145626.4|145496.4|145644.7|145514.7|145608.1|145478.1|498
1617851700000|2021-04-08 03:15:00|145626.3|145496.3|145625|145495|145643.5|145513.5|145593.2|145463.2|424
1617852000000|2021-04-08 03:20:00|145625.8|145495.8|145656.7|145526.7|145658|145528|145622.8|145492.8|368
1617852300000|2021-04-08 03:25:00|145656.6|145526.6|145649.7|145519.7|145706.5|145530.1|145622.9|145476.1|417
1617852600000|2021-04-08 03:30:00|145650.4|145520.4|145637.4|145507.4|145660.9|145530.9|145627|145497|346
1617852900000|2021-04-08 03:35:00|145637.5|145507.5|145625|145495|145649.3|145519.3|145618.6|145488.6|320
1617853200000|2021-04-08 03:40:00|145628.8|145498.8|145630.2|145500.2|145647.5|145517.5|145612|145482|374
1617853500000|2021-04-08 03:45:00|145628.2|145498.2|145640.1|145510.1|145649.3|145519.3|145623|145493|373
1617853800000|2021-04-08 03:50:00|145640.5|145510.5|145703.8|145573.8|145711.8|145581.8|145624|145485.2|376
1617854100000|2021-04-08 03:55:00|145702.4|145572.4|145723.3|145593.3|145734.9|145621.3|145669.5|145539.5|566
1617854400000|2021-04-08 04:00:00|145723|145593|145712.1|145582.1|145737.6|145613|145680.9|145575.4|460
1617854700000|2021-04-08 04:05:00|145712.6|145582.6|145624.7|145494.7|145712.6|145587.2|145610.4|145480.4|339
1617855000000|2021-04-08 04:10:00|145623.8|145493.8|145618.9|145488.9|145636|145506|145612.8|145482.8|292
1617855300000|2021-04-08 04:15:00|145621.4|145491.4|145634.4|145504.4|145682.3|145520.9|145620.5|145482.3|351
1617855600000|2021-04-08 04:20:00|145635.1|145505.1|145634.7|145504.7|145642.5|145524.6|145613.4|145493|135
1617855900000|2021-04-08 04:25:00|145634.5|145504.5|145635|145505|145650.7|145520.7|145624.5|145494.5|311
1617856200000|2021-04-08 04:30:00|145637.7|145507.7|145494.8|145364.8|145638.8|145508.8|145484.6|145338.3|495
1617856500000|2021-04-08 04:35:00|145495|145365|145465.8|145335.8|145534.6|145381.2|145463.8|145291.1|447
1617856800000|2021-04-08 04:40:00|145465.9|145335.9|145448.4|145318.4|145521.2|145354.4|145448.4|145265.7|266
1617857100000|2021-04-08 04:45:00|145448.3|145318.3|145427.6|145297.6|145509|145336.5|145424.1|145261.7|314
1617857400000|2021-04-08 04:50:00|145428.7|145298.7|145404.8|145274.8|145485.7|145303.3|145384.7|145243.4|269
1617857700000|2021-04-08 04:55:00|145404|145274|145364.6|145234.6|145405.1|145275.1|145345.8|145215.8|292
1617858000000|2021-04-08 05:00:00|145358.9|145228.9|145364.6|145234.6|145382.9|145252.9|145348|145218|517
1617858300000|2021-04-08 05:05:00|145366.9|145236.9|145396.1|145266.1|145411.9|145281.9|145340.6|145210.6|524
1617858600000|2021-04-08 05:10:00|145396.2|145266.2|145330.1|145200.1|145408.1|145278.1|145328.4|145198.4|437
1617858900000|2021-04-08 05:15:00|145329.8|145199.8|145293.8|145163.8|145340.9|145210.9|145232.8|145102.8|505
1617859200000|2021-04-08 05:20:00|145294.4|145164.4|145298.5|145168.5|145308.6|145178.6|145286.2|145156.2|391
1617859500000|2021-04-08 05:25:00|145300.6|145170.6|145299.8|145169.8|145314|145184|145267.9|145137.9|463
1617859800000|2021-04-08 05:30:00|145299.3|145169.3|145328.2|145198.2|145330.2|145200.2|145284.7|145154.7|406
1617860100000|2021-04-08 05:35:00|145327.6|145197.6|145332.1|145202.1|145345.3|145215.3|145308.9|145178.9|375
1617860400000|2021-04-08 05:40:00|145331.9|145201.9|145339.6|145209.6|145368.2|145238.2|145325.4|145195.4|644
1617860700000|2021-04-08 05:45:00|145339.2|145209.2|145373.7|145243.7|145379.7|145249.7|145323.5|145193.5|776
1617861000000|2021-04-08 05:50:00|145366.4|145236.4|145444.9|145314.9|145461.2|145331.2|145357.7|145220.9|732
1617861300000|2021-04-08 05:55:00|145447.8|145317.8|145351.1|145221.1|145475.3|145317.9|145339.4|145169.9|633
1617861600000|2021-04-08 06:00:00|145368.4|145238.4|145383.6|145253.6|145418.3|145275.2|145347.2|145174.6|491
1617861900000|2021-04-08 06:05:00|145381.6|145251.6|145352.6|145222.6|145392.9|145262.9|145343.6|145213.6|519
1617862200000|2021-04-08 06:10:00|145352.5|145222.5|145316.7|145186.7|145356.1|145226.1|145295.5|145172|398
1617862500000|2021-04-08 06:15:00|145317.9|145187.9|145370.5|145240.5|145394.7|145264.7|145291|145185.5|519
1617862800000|2021-04-08 06:20:00|145373.6|145243.6|145370.6|145240.6|145463.5|145333.5|145314.3|145184.3|542
1617863100000|2021-04-08 06:25:00|145378.1|145248.1|145488.9|145358.9|145498.3|145389.3|145351.3|145243.5|535
1617863400000|2021-04-08 06:30:00|145490|145360|145492.9|145362.9|145523.5|145416.6|145337.7|145215.5|727
1617863700000|2021-04-08 06:35:00|145494|145364|145478.5|145388.5|145508.5|145416|145470.7|145353.8|621
1617864000000|2021-04-08 06:40:00|145480.3|145390.3|145478.9|145388.9|145510.1|145420.1|145407.5|145299|625
1617864300000|2021-04-08 06:45:00|145479.2|145389.2|145379.4|145289.4|145500.2|145410.2|145378.1|145288.1|717
1617864600000|2021-04-08 06:50:00|145379.1|145289.1|145288.3|145198.3|145408.6|145316.8|145248.1|145158.1|708
1617864900000|2021-04-08 06:55:00|145287.7|145197.7|145211.3|145121.3|145313.5|145209.1|145210.9|145120.9|664
1617865200000|2021-04-08 07:00:00|145211.5|145121.5|145234.5|145144.5|145297.6|145196.6|145177.6|145087.6|747
1617865500000|2021-04-08 07:05:00|145234.1|145144.1|145035.1|144945.1|145290.2|145200.2|145029.8|144939.8|813
1617865800000|2021-04-08 07:10:00|145035.2|144945.2|144888.7|144798.7|145126|145010.6|144858|144728|757
1617866100000|2021-04-08 07:15:00|144889.3|144799.3|144644.5|144554.5|144905.5|144799.3|144516.3|144386.3|891
1617866400000|2021-04-08 07:20:00|144646.6|144556.6|144709.5|144619.5|144747|144657|144636.5|144546.5|726
1617866700000|2021-04-08 07:25:00|144711.6|144621.6|144791.4|144701.4|144794.6|144704.6|144701.8|144611.8|605
1617867000000|2021-04-08 07:30:00|144791.5|144701.5|144779.1|144689.1|144901.6|144811.6|144779.1|144689.1|718
1617867300000|2021-04-08 07:35:00|144779|144689|144794.9|144704.9|144807.9|144717.9|144742|144652|667
1617867600000|2021-04-08 07:40:00|144795.3|144705.3|144789.2|144699.2|144803|144713|144774.3|144684.3|466
1617867900000|2021-04-08 07:45:00|144789.4|144699.4|144812.5|144722.5|144824.7|144734.7|144769.7|144679.7|504
1617868200000|2021-04-08 07:50:00|144814.3|144724.3|144851.7|144761.7|144913.3|144803.5|144806.3|144716.3|705
1617868500000|2021-04-08 07:55:00|144851.6|144761.6|144872.3|144782.3|144897.4|144802.7|144808|144716.3|688
1617868800000|2021-04-08 08:00:00|144873.1|144783.1|144841.4|144711.4|144972|144882|144840.6|144711.4|788
1617869100000|2021-04-08 08:05:00|144844.8|144714.8|144849.2|144759.2|144881.5|144769.4|144799.8|144702.2|537
1617869400000|2021-04-08 08:10:00|144849|144759|145105.7|145015.7|145165.5|145051.6|144813.2|144723.2|725
1617869700000|2021-04-08 08:15:00|145104.1|145014.1|145107.1|144977.1|145184.7|145071.7|144956.5|144863.6|756
1617870000000|2021-04-08 08:20:00|145106.1|144976.1|145072.7|144982.7|145132.7|145035.6|145056.1|144955.4|700
1617870300000|2021-04-08 08:25:00|145073.8|144983.8|144984.5|144894.5|145106.8|145016.8|144980.7|144890.7|548
1617870600000|2021-04-08 08:30:00|144988.5|144898.5|145102.9|145012.9|145141.2|145031.5|144905.9|144815.9|676
1617870900000|2021-04-08 08:35:00|145102.3|145012.3|145104.3|145014.3|145177.3|145087.3|145071.7|144981.7|603
1617871200000|2021-04-08 08:40:00|145109.3|145019.3|145165.3|145075.3|145177.7|145087.7|145105.9|145003.7|567
1617871500000|2021-04-08 08:45:00|145169.1|145079.1|145303.5|145213.5|145343.4|145238.3|145169.1|145079.1|696
1617871800000|2021-04-08 08:50:00|145303.7|145213.7|145314.8|145224.8|145316.5|145226.5|145298.3|145208.3|448
1617872100000|2021-04-08 08:55:00|145313.7|145223.7|145220.7|145130.7|145418.4|145328.4|145205.7|145115.7|721
1617872400000|2021-04-08 09:00:00|145242.1|145112.1|145208.4|145118.4|145250.4|145138.1|145094.6|145002.2|755
1617872700000|2021-04-08 09:05:00|145209.7|145119.7|145344.4|145214.4|145355.9|145241.6|145206.4|145116.4|675
1617873000000|2021-04-08 09:10:00|145344.6|145214.6|145356.7|145266.7|145386.4|145296.4|145322.2|145211.3|571
1617873300000|2021-04-08 09:15:00|145355.7|145265.7|145417.4|145327.4|145417.4|145327.4|145355.7|145243.5|511
1617873600000|2021-04-08 09:20:00|145416.8|145326.8|145421.7|145331.7|145458|145368|145385.8|145295.8|515
1617873900000|2021-04-08 09:25:00|145424.6|145334.6|145377.9|145287.9|145441.1|145341.4|145268.1|145178.1|640
1617874200000|2021-04-08 09:30:00|145378.6|145288.6|145305.3|145215.3|145383.1|145293.1|145294|145204|648
1617874500000|2021-04-08 09:35:00|145306.5|145216.5|145258.2|145168.2|145317.8|145227.8|145253.9|145163.9|614
1617874800000|2021-04-08 09:40:00|145256.6|145166.6|145254.3|145164.3|145279.6|145180.1|145245.2|145149.6|519
1617875100000|2021-04-08 09:45:00|145254.9|145164.9|145268.7|145178.7|145276.9|145186.9|145211.7|145107.4|563
1617875400000|2021-04-08 09:50:00|145266.3|145176.3|145389.8|145299.8|145391.7|145301.7|145258.4|145168.4|601
1617875700000|2021-04-08 09:55:00|145390.3|145300.3|145393.1|145303.1|145399.1|145309.1|145341.3|145251.3|658
1617876000000|2021-04-08 10:00:00|145393.3|145303.3|145391.5|145301.5|145413.2|145323.2|145375.7|145285.7|608
1617876300000|2021-04-08 10:05:00|145391.2|145301.2|145423.4|145333.4|145429.9|145339.9|145391.2|145301.2|375
1617876600000|2021-04-08 10:10:00|145423.7|145333.7|145313.5|145223.5|145426.9|145336.9|145304.2|145214.2|521
1617876900000|2021-04-08 10:15:00|145310.9|145220.9|145367|145277|145415.8|145304.4|145236.2|145146.2|723
1617877200000|2021-04-08 10:20:00|145374.8|145284.8|145327.9|145237.9|145383.5|145293.5|145284.2|145168.9|628
1617877500000|2021-04-08 10:25:00|145323.8|145233.8|145184.5|145094.5|145348.6|145258.6|145163.8|145073.8|590
1617877800000|2021-04-08 10:30:00|145184.7|145094.7|145167|145077|145211.2|145113|145154.4|145064.4|546
1617878100000|2021-04-08 10:35:00|145166.4|145076.4|145364.1|145274.1|145390.7|145294.9|145166.4|145076.4|524
1617878400000|2021-04-08 10:40:00|145364.6|145274.6|145317.7|145227.7|145379.3|145289.3|145317.5|145227.5|528
1617878700000|2021-04-08 10:45:00|145316.6|145226.6|145350.7|145260.7|145383|145293|145259.2|145169.2|507
1617879000000|2021-04-08 10:50:00|145350.6|145260.6|145426.1|145336.1|145432.4|145342.4|145344.7|145254.7|452
1617879300000|2021-04-08 10:55:00|145425.2|145335.2|145476.9|145346.9|145534.9|145367.6|145418.5|145310.5|458
1617879600000|2021-04-08 11:00:00|145476.6|145346.6|145452.1|145362.1|145481.9|145374.2|145438.4|145327.1|373
1617879900000|2021-04-08 11:05:00|145451.7|145361.7|145500.6|145410.6|145525.8|145421.7|145443.7|145353.7|554
1617880200000|2021-04-08 11:10:00|145501.4|145411.4|145574.2|145484.2|145627.9|145522.5|145495.7|145405.7|561
1617880500000|2021-04-08 11:15:00|145574.1|145484.1|145451|145361|145582.9|145492.9|145448.3|145358.3|493
1617880800000|2021-04-08 11:20:00|145452.8|145362.8|145384.9|145294.9|145515.3|145425.3|145383.9|145293.9|588
1617881100000|2021-04-08 11:25:00|145385.2|145295.2|145419.8|145329.8|145458|145368|145288.4|145198.4|734
1617881400000|2021-04-08 11:30:00|145420.8|145330.8|145360.8|145270.8|145443.4|145353.4|145354.6|145250.8|520
1617881700000|2021-04-08 11:35:00|145364.4|145274.4|145316.4|145226.4|145367.2|145277.2|145291.6|145201.6|652
1617882000000|2021-04-08 11:40:00|145316.7|145226.7|145426.2|145336.2|145434.5|145344.5|145310.8|145220.8|618
1617882300000|2021-04-08 11:45:00|145424.4|145334.4|145373.9|145283.9|145491.7|145401.7|145367.6|145277.6|624
1617882600000|2021-04-08 11:50:00|145374.6|145284.6|145377|145287|145415.9|145325.9|145370.2|145280.2|588
1617882900000|2021-04-08 11:55:00|145381.2|145291.2|145419.3|145289.3|145419.3|145314.8|145284.7|145179|576
1617883200000|2021-04-08 12:00:00|145418.2|145288.2|145211.2|145121.2|145418.2|145309.8|145147.6|145057.6|711
1617883500000|2021-04-08 12:05:00|145207.8|145117.8|145259.2|145169.2|145321|145231|145173.1|145064.6|676
1617883800000|2021-04-08 12:10:00|145258.2|145168.2|145475.2|145385.2|145515.1|145405.9|145258.2|145168.2|805
1617884100000|2021-04-08 12:15:00|145473.1|145383.1|145407.8|145317.8|145484.8|145394.8|145381.2|145287.2|754
1617884400000|2021-04-08 12:20:00|145403.8|145313.8|145369.7|145279.7|145429.9|145339.9|145326.4|145236.4|799
1617884700000|2021-04-08 12:25:00|145373|145283|145332.5|145202.5|145387.7|145297.7|145294.1|145195.5|695
1617885000000|2021-04-08 12:30:00|145334.5|145204.5|145348.2|145258.2|145421.6|145313.8|145134.4|145024.7|804
1617885300000|2021-04-08 12:35:00|145350.6|145260.6|145330.4|145240.4|145407|145317|145303|145213|784
1617885600000|2021-04-08 12:40:00|145328.7|145238.7|145269.1|145179.1|145329.4|145239.4|145215.3|145125.3|868
1617885900000|2021-04-08 12:45:00|145269.4|145179.4|145319.9|145229.9|145388.9|145298.9|145236.9|145146.9|671
1617886200000|2021-04-08 12:50:00|145323.4|145233.4|145118.8|145028.8|145325.4|145235.4|145117.6|145016.5|773
1617886500000|2021-04-08 12:55:00|145117.3|145027.3|144884|144794|145117.3|145027.3|144878.8|144785.4|868
1617886800000|2021-04-08 13:00:00|144880.3|144790.3|144953.8|144863.8|145040|144948.3|144877.8|144787.8|722
1617887100000|2021-04-08 13:05:00|144951.4|144861.4|144967.1|144877.1|144985.6|144895.6|144867.6|144777.6|727
1617887400000|2021-04-08 13:10:00|144966.6|144876.6|145030.6|144940.6|145033.6|144943.6|144902.3|144812.3|715
1617887700000|2021-04-08 13:15:00|145029.4|144939.4|145139.4|145049.4|145144.3|145049.4|145018.7|144903|748
1617888000000|2021-04-08 13:20:00|145137.4|145047.4|145131.9|145041.9|145210.7|145120.7|145117.5|145025.9|774
1617888300000|2021-04-08 13:25:00|145133|145043|145173.3|145083.3|145199.8|145101.4|145056.8|144959.4|673
1617888600000|2021-04-08 13:30:00|145171.6|145081.6|145252.3|145162.3|145282|145192|145148.7|145043.6|717
1617888900000|2021-04-08 13:35:00|145274.7|145184.7|145209.1|145119.1|145289.7|145199.7|145188.8|145098.8|631
1617889200000|2021-04-08 13:40:00|145204.9|145114.9|145278.9|145148.9|145298.2|145208.2|145119.2|145029.2|623
1617889500000|2021-04-08 13:45:00|145283.7|145153.7|145393.6|145303.6|145428.3|145328.6|145203.6|145113.6|700
1617889800000|2021-04-08 13:50:00|145393.7|145303.7|145182.8|145092.8|145410|145320|145132.4|145042.4|670
1617890100000|2021-04-08 13:55:00|145200.8|145110.8|145208|145078|145316.5|145197.8|145159.5|145065.4|663
1617890400000|2021-04-08 14:00:00|145214|145084|145133.9|145003.9|145247.7|145134.1|145100.1|144996.3|762
1617890700000|2021-04-08 14:05:00|145133.8|145003.8|145248.3|145158.3|145259|145169|145113.6|145003.8|668
1617891000000|2021-04-08 14:10:00|145249.4|145159.4|145181.4|145091.4|145249.4|145159.4|145121.8|145011|835
1617891300000|2021-04-08 14:15:00|145179.9|145089.9|145123.5|145033.5|145191.1|145101.1|145053.9|144943.5|785
1617891600000|2021-04-08 14:20:00|145123.2|145033.2|145063.8|144973.8|145197|145084.3|145008.8|144899.3|842
1617891900000|2021-04-08 14:25:00|145075.8|144985.8|145071|144981|145182.2|145092.2|145021.2|144910.9|838
1617892200000|2021-04-08 14:30:00|145071.3|144981.3|144945.2|144855.2|145104.5|144982.6|144938.4|144809.5|884
1617892500000|2021-04-08 14:35:00|144946.3|144856.3|144951.5|144861.5|145028.9|144919.4|144897.8|144796|883
1617892800000|2021-04-08 14:40:00|144951.1|144861.1|144838.5|144708.5|144993.2|144884.5|144805.3|144693.2|821
1617893100000|2021-04-08 14:45:00|144847.3|144717.3|144879.5|144789.5|144928.6|144833.7|144779|144678.3|836
1617893400000|2021-04-08 14:50:00|144877.2|144787.2|145087.9|144957.9|145098|144979|144868.4|144759.6|838
1617893700000|2021-04-08 14:55:00|145086.7|144956.7|145071.7|144981.7|145118.6|145028.6|144977.5|144887.5|920
1617894000000|2021-04-08 15:00:00|145070.3|144980.3|144990.5|144900.5|145102.4|144991.8|144984.8|144894.8|957
1617894300000|2021-04-08 15:05:00|144990.4|144900.4|144973.6|144883.6|145108.7|144986.5|144959.6|144869.6|882
1617894600000|2021-04-08 15:10:00|144972.7|144882.7|144977.5|144887.5|145053.1|144926|144951.9|144843.7|737
1617894900000|2021-04-08 15:15:00|144974.4|144884.4|145017.9|144927.9|145097.3|145007.3|144974.4|144881|829
1617895200000|2021-04-08 15:20:00|145017.8|144927.8|145145.7|145055.7|145172.3|145060.3|145009.9|144912.2|769
1617895500000|2021-04-08 15:25:00|145137.4|145047.4|145122.3|145032.3|145165|145075|145069.6|144964.5|755
1617895800000|2021-04-08 15:30:00|145122.1|145032.1|145154.6|145064.6|145185.2|145074.6|145090.6|144981.7|751
1617896100000|2021-04-08 15:35:00|145157.9|145067.9|145200.4|145110.4|145203.9|145113.9|145073.3|144983.3|706
1617896400000|2021-04-08 15:40:00|145202|145112|145200.4|145110.4|145213.1|145123.1|145180.1|145090.1|685
1617896700000|2021-04-08 15:45:00|145200.2|145110.2|145215.4|145125.4|145233.3|145129.2|145191.6|145071.3|633
1617897000000|2021-04-08 15:50:00|145215.7|145125.7|145186.8|145096.8|145226.3|145136.3|145168.3|145069|520
1617897300000|2021-04-08 15:55:00|145182.3|145092.3|145247.4|145157.4|145258.8|145168.8|145180|145090|593
1617897600000|2021-04-08 16:00:00|145247.6|145157.6|145206.5|145116.5|145247.6|145157.6|145174.3|145084.3|666
1617897900000|2021-04-08 16:05:00|145205.4|145115.4|145058.8|144968.8|145218.7|145128.7|145057.7|144942.7|733
1617898200000|2021-04-08 16:10:00|145059|144969|145077.8|144987.8|145152.3|145034.1|145005.6|144904|705
1617898500000|2021-04-08 16:15:00|145074.1|144984.1|145037.9|144947.9|145095.4|144988|145033.9|144930.8|641
1617898800000|2021-04-08 16:20:00|145036.6|144946.6|145040|144950|145077.7|144975.4|145013.6|144923.6|603
1617899100000|2021-04-08 16:25:00|145038.2|144948.2|144973.8|144883.8|145052.5|144962.5|144969|144879|675
1617899400000|2021-04-08 16:30:00|144977.3|144887.3|144999.4|144909.4|145040.5|144929.8|144962.1|144862.4|721
1617899700000|2021-04-08 16:35:00|145001.9|144911.9|145007.6|144917.6|145040.1|144935.5|144964.1|144857.5|632
1617900000000|2021-04-08 16:40:00|145007.2|144917.2|145039.2|144949.2|145044.4|144954.4|144970.7|144880.3|674
1617900300000|2021-04-08 16:45:00|145038.5|144948.5|145013.3|144923.3|145065.7|144967.9|145004.6|144914.6|657
1617900600000|2021-04-08 16:50:00|145012.9|144922.9|144986.3|144896.3|145034.4|144933|144978.5|144870|607
1617900900000|2021-04-08 16:55:00|144986.1|144896.1|145094.1|145004.1|145129.1|145013.8|144985.8|144895.8|649
1617901200000|2021-04-08 17:00:00|145092.5|145002.5|145101.5|145011.5|145138.2|145031.5|145075.6|144976.8|700
1617901500000|2021-04-08 17:05:00|145101.8|145011.8|145130.8|145000.8|145132.8|145024|145094.2|144990|661
1617901800000|2021-04-08 17:10:00|145130.5|145000.5|145148.5|145058.5|145175|145064.4|145090.3|144983.3|630
1617902100000|2021-04-08 17:15:00|145148.4|145058.4|145169.9|145079.9|145191.5|145083.2|145132.1|145021.4|630
1617902400000|2021-04-08 17:20:00|145169|145079|145153.8|145023.8|145169.9|145079|145134.3|145021.4|546
1617902700000|2021-04-08 17:25:00|145153.9|145023.9|145167.1|145077.1|145189.3|145077.1|145130.9|145021.7|603
1617903000000|2021-04-08 17:30:00|145167.7|145077.7|145171.2|145041.2|145202.2|145085.7|145150.8|145039.4|598
1617903300000|2021-04-08 17:35:00|145171.7|145041.7|145171.4|145081.4|145198.1|145092.3|145145.9|145036.6|429
1617903600000|2021-04-08 17:40:00|145175|145085|145165.6|145075.6|145198.7|145085.5|145142.8|145035.9|523
1617903900000|2021-04-08 17:45:00|145163.4|145073.4|145161.4|145071.4|145198.9|145078.3|145146.3|145026.2|461
1617904200000|2021-04-08 17:50:00|145159.8|145069.8|145196.5|145066.5|145200.5|145094|145154.6|145045.7|453
1617904500000|2021-04-08 17:55:00|145195.3|145065.3|145281.3|145191.3|145337.7|145216.5|145169|145060.1|532
1617904800000|2021-04-08 18:00:00|145281.7|145191.7|145279.5|145189.5|145332.6|145217.6|145254.6|145151.8|543
1617905100000|2021-04-08 18:05:00|145281.8|145191.8|145282.3|145192.3|145322.4|145213|145273.5|145177.3|493
1617905400000|2021-04-08 18:10:00|145281.4|145191.4|145265.4|145135.4|145348.6|145253.4|145216.9|145109.1|611
1617905700000|2021-04-08 18:15:00|145264.9|145134.9|145211.2|145121.2|145290.6|145200.6|145199|145100|523
1617906000000|2021-04-08 18:20:00|145211|145121|145207.2|145117.2|145310.8|145198.6|145175.2|145065.5|537
1617906300000|2021-04-08 18:25:00|145206.3|145116.3|145206.8|145076.8|145263|145152.5|145190.4|145076.8|426
1617906600000|2021-04-08 18:30:00|145206.4|145076.4|145160.1|145070.1|145213.9|145103.8|145149.5|145045.9|414
1617906900000|2021-04-08 18:35:00|145159.7|145069.7|145199.1|145069.1|145225.3|145110.8|145151.1|145042.1|424
1617907200000|2021-04-08 18:40:00|145197.9|145067.9|145220.4|145090.4|145220.4|145111.9|145143.2|145023.6|549
1617907500000|2021-04-08 18:45:00|145219.7|145089.7|145216.4|145086.4|145236.7|145128|145180.7|145069.3|484
1617907800000|2021-04-08 18:50:00|145216.5|145086.5|145222.8|145092.8|145231.8|145119.3|145164.4|145054|527
1617908100000|2021-04-08 18:55:00|145222.6|145092.6|145208.5|145078.5|145233.1|145116.9|145158.4|145052|686
1617908400000|2021-04-08 19:00:00|145207.6|145077.6|145198.8|145068.8|145225.9|145095.9|145174.4|145062.2|661
1617908700000|2021-04-08 19:05:00|145199|145069|145180|145090|145236.5|145124.9|145178.4|145068|522
1617909000000|2021-04-08 19:10:00|145180.4|145090.4|145285|145195|145363.6|145233.6|145180.4|145074.5|514
1617909300000|2021-04-08 19:15:00|145285.1|145195.1|145261.9|145171.9|145321|145217.1|145234.3|145121.7|645
1617909600000|2021-04-08 19:20:00|145280.4|145150.4|145265.6|145175.6|145330.7|145222.2|145261.8|145150.4|731
1617909900000|2021-04-08 19:25:00|145266|145176|145313.3|145223.3|145332.1|145226.1|145264.1|145161.5|561
1617910200000|2021-04-08 19:30:00|145311.2|145221.2|145407|145277|145425.8|145316.3|145295.9|145184.8|621
1617910500000|2021-04-08 19:35:00|145406.8|145276.8|145375.6|145285.6|145407|145297|145373.2|145272.7|259
1617910800000|2021-04-08 19:40:00|145375.2|145285.2|145322.4|145232.4|145391.5|145297.8|145307.2|145184.1|546
1617911100000|2021-04-08 19:45:00|145323.8|145233.8|145324.2|145234.2|145352.5|145244.8|145315.8|145217.9|260
1617911400000|2021-04-08 19:50:00|145323.7|145233.7|145285.6|145195.6|145326.5|145236.5|145269.8|145161.7|314
1617911700000|2021-04-08 19:55:00|145285.5|145195.5|145262.1|145132.1|145322.1|145201.2|145222.9|145102.7|587
1617912000000|2021-04-08 20:00:00|145243|145153|145336.5|145206.5|145371.1|145261.3|145243|145151.9|623
1617912300000|2021-04-08 20:05:00|145336.7|145206.7|145355.7|145225.7|145367.5|145258|145316.6|145206.7|547
1617912600000|2021-04-08 20:10:00|145355.2|145225.2|145141.4|145051.4|145363.7|145251.5|145139.7|145036.6|552
1617912900000|2021-04-08 20:15:00|145140.2|145050.2|145212.6|145082.6|145311.2|145216.6|145140.1|145033|404
1617913200000|2021-04-08 20:20:00|145212.8|145082.8|145299.8|145169.8|145329.1|145211.6|145173.1|145011|535
1617913500000|2021-04-08 20:25:00|145297.9|145167.9|145300.1|145170.1|145340.5|145219|145209.5|145079.5|443
1617913800000|2021-04-08 20:30:00|145303.4|145173.4|145250.3|145120.3|145303.4|145173.4|145224|145094|433
1617914100000|2021-04-08 20:35:00|145248.3|145118.3|145263.8|145133.8|145285.5|145167.9|145241.3|145111.3|302
1617914400000|2021-04-08 20:40:00|145265.5|145135.5|145248.5|145118.5|145267.8|145157.2|145222|145093.7|221
1617914700000|2021-04-08 20:45:00|145247.8|145117.8|145264.6|145134.6|145307.3|145158.4|145235.7|145063.8|305
1617915000000|2021-04-08 20:50:00|145262.9|145132.9|145242|145112|145304.5|145160.1|145221|145051.2|391
1617915300000|2021-04-08 20:55:00|145239|145109|145251.6|145121.6|145357.2|145160.8|145189.8|145021.1|439
1617915600000|2021-04-08 21:00:00|145296.7|145061.3|145293.9|145051.9|145301.9|145076.6|145286|145045.7|28
1617915900000|2021-04-08 21:05:00|145284.7|145042.7|145292|145050|145308.6|145066.6|145191.7|144949.7|87
1617916200000|2021-04-08 21:10:00|145301.8|145059.8|145293.6|145051.6|145320|145078|145261|145019|126
1617916500000|2021-04-08 21:15:00|145297|145055|145282.4|145040.4|145375.8|145133.8|145216.9|144974.9|160
1617916800000|2021-04-08 21:20:00|145277.2|145035.2|145296|145054|145397.7|145155.7|145277.2|145035.2|63
1617917100000|2021-04-08 21:25:00|145397.7|145155.7|145363.8|145121.8|145397.7|145155.7|145293.8|145051.8|65
1617917400000|2021-04-08 21:30:00|145304.7|145062.7|145320.4|145078.4|145397.7|145155.7|145290.6|145048.6|114
1617917700000|2021-04-08 21:35:00|145322.7|145080.7|145290.1|145048.1|145388.3|145146.3|145289.7|145047.7|81
1617918000000|2021-04-08 21:40:00|145284.3|145042.3|145296|145054|145397.7|145155.7|145284.3|145042.3|51
1617918300000|2021-04-08 21:45:00|145276.8|145034.8|145407.5|145165.5|145425.6|145183.6|145269.3|145027.3|146
1617918600000|2021-04-08 21:50:00|145415.4|145173.4|145387.3|145145.3|145468|145226|145332.9|145090.9|273
1617918900000|2021-04-08 21:55:00|145387.2|145145.2|145423.1|145181.1|145439.9|145197.9|145343.3|145101.3|279
1617919200000|2021-04-08 22:00:00|145423.3|145181.3|145412.3|145193.3|145488|145289.7|145202.9|144961.3|635
1617919500000|2021-04-08 22:05:00|145412.2|145194.5|145282.5|145040.5|145492.9|145250.9|145198.8|144956.8|607
1617919800000|2021-04-08 22:10:00|145285.7|145043.7|145282.2|145040.2|145299.1|145057.1|145183.3|144941.3|392
1617920100000|2021-04-08 22:15:00|145291.8|145049.8|145282.3|145040.3|145293.5|145051.5|145274.7|145032.7|157
1617920400000|2021-04-08 22:20:00|145283.8|145041.8|145284.9|145042.9|145300.4|145058.4|145263.6|145021.6|183
1617920700000|2021-04-08 22:25:00|145284.7|145042.7|145247.1|145005.1|145317|145075|145247.1|145005.1|200
1617921000000|2021-04-08 22:30:00|145247.2|145005.2|145353.5|145111.5|145443.8|145219.5|145220.2|144978.2|438
1617921300000|2021-04-08 22:35:00|145357.2|145115.2|145339.2|145097.2|145363.1|145121.1|145305.9|145063.9|271
1617921600000|2021-04-08 22:40:00|145316.5|145074.5|145331.7|145089.7|145348.2|145106.2|145298.2|145056.2|149
1617921900000|2021-04-08 22:45:00|145322.8|145080.8|145331|145089|145347.3|145105.3|145306.8|145064.8|213
1617922200000|2021-04-08 22:50:00|145331.1|145089.1|145326.1|145084.1|145352|145110|145307.7|145065.7|330
1617922500000|2021-04-08 22:55:00|145327.4|145085.4|145334.5|145092.5|145339.5|145097.5|145297.9|145055.9|171
1617922800000|2021-04-08 23:00:00|145334.7|145092.7|145254.9|145053|145351.9|145124|145217|145034.1|376
1617923100000|2021-04-08 23:05:00|145217.8|145087.8|145227.1|145097.1|145290.2|145116.7|145205.5|145045.5|272
1617923400000|2021-04-08 23:10:00|145226.8|145096.8|145215|145085|145263.9|145133.9|145183.6|145032.5|292
1617923700000|2021-04-08 23:15:00|145214.7|145084.7|145281.8|145151.8|145305.4|145151.8|145171.2|145041.2|311
1617924000000|2021-04-08 23:20:00|145278.7|145148.7|145276.7|145146.7|145302.7|145172.7|145163.2|145055.6|460
1617924300000|2021-04-08 23:25:00|145276.8|145146.8|145257.1|145127.1|145286|145156|145210.4|145080.4|363
1617924600000|2021-04-08 23:30:00|145258.2|145128.2|145238|145108|145258.6|145128.6|145229.1|145099.1|278
1617924900000|2021-04-08 23:35:00|145237.8|145107.8|145278.8|145148.8|145284.9|145154.9|145224.9|145094.9|279
1617925200000|2021-04-08 23:40:00|145279.5|145149.5|145272.5|145142.5|145297.7|145176.3|145259.9|145129.9|264
1617925500000|2021-04-08 23:45:00|145272.8|145142.8|145277.2|145147.2|145286.7|145156.7|145267.3|145137.3|269
1617925800000|2021-04-08 23:50:00|145277.8|145147.8|145274.4|145144.4|145287|145169.4|145243.3|145138.9|298
1617926100000|2021-04-08 23:55:00|145274.2|145144.2|145277.1|145147.1|145287.2|145171.1|145258.9|145141|339
1617926400000|2021-04-09 00:00:00|145277|145147|145224.8|145094.8|145289.1|145177|145218.3|145088.3|423
1617926700000|2021-04-09 00:05:00|145222|145092|145154.8|145024.8|145236|145106|145129|144999|454
1617927000000|2021-04-09 00:10:00|145151.3|145021.3|145225.1|145095.1|145315.5|145138.6|145144.7|145014.7|462
1617927300000|2021-04-09 00:15:00|145222.3|145092.3|145319.2|145189.2|145344|145214|145207.9|145077.9|522
1617927600000|2021-04-09 00:20:00|145318.3|145188.3|145311.5|145181.5|145334.5|145204.5|145288.6|145158.6|314
1617927900000|2021-04-09 00:25:00|145311.6|145181.6|145332.3|145202.3|145343.7|145213.7|145300.2|145170.2|392
1617928200000|2021-04-09 00:30:00|145340.6|145210.6|145300.3|145170.3|145375.5|145277.8|145294.7|145164.7|396
1617928500000|2021-04-09 00:35:00|145304.9|145174.9|145302|145172|145343.5|145213.5|145287.9|145157.9|379
1617928800000|2021-04-09 00:40:00|145301.7|145171.7|145249.4|145119.4|145329.9|145174.1|145213.3|145067.2|401
1617929100000|2021-04-09 00:45:00|145246.7|145116.7|145161.5|145031.5|145252.2|145137|145141.8|144977|385
1617929400000|2021-04-09 00:50:00|145162.5|145032.5|145148.5|145018.5|145222.3|145062.1|145098.5|144960.6|475
1617929700000|2021-04-09 00:55:00|145148.4|145018.4|145101.7|144971.7|145156.1|145018.4|145096.1|144944.3|364
1617930000000|2021-04-09 01:00:00|145102|144972|145149.1|145019.1|145228.1|145057.4|145088.5|144965.2|543
1617930300000|2021-04-09 01:05:00|145149.2|145019.2|145147.5|145057.5|145212|145065.1|145142|145005.6|364
1617930600000|2021-04-09 01:10:00|145148.7|145058.7|145188.1|145058.1|145255.3|145073.7|145146.1|145003.6|284
1617930900000|2021-04-09 01:15:00|145188.5|145058.5|145305.6|145073.4|145305.6|145126.9|145179|144996.9|289
1617931200000|2021-04-09 01:20:00|145291.8|145085.5|145286.4|145156.4|145382.6|145196.1|145233.3|145066.4|344
1617931500000|2021-04-09 01:25:00|145286.1|145156.1|145274.9|145144.9|145318.5|145188.5|145274.9|145144.9|269
1617931800000|2021-04-09 01:30:00|145287.6|145157.6|145269.6|145139.6|145388.6|145167.4|145244.4|145023.1|341
1617932100000|2021-04-09 01:35:00|145289.4|145089|145282.6|145152.6|145361.8|145197.3|145199.3|145026.2|569
1617932400000|2021-04-09 01:40:00|145304.8|145096.6|145263.2|145133.2|145406.9|145201.5|145233.1|145073.9|408
1617932700000|2021-04-09 01:45:00|145257.9|145127.9|145391.8|145261.8|145439.5|145288.2|145249.8|145090.3|489
1617933000000|2021-04-09 01:50:00|145392.1|145262.1|145399|145269|145417.1|145287.1|145359.9|145229.9|491
1617933300000|2021-04-09 01:55:00|145398.4|145268.4|145410.6|145280.6|145468.5|145338.5|145397.6|145267.6|433
1617933600000|2021-04-09 02:00:00|145412|145282|145414.8|145284.8|145450|145328.9|145386.9|145269.4|392
1617933900000|2021-04-09 02:05:00|145412.6|145282.6|145436.2|145306.2|145445.8|145315.8|145399.7|145269.7|413
1617934200000|2021-04-09 02:10:00|145435.6|145305.6|145509.9|145419.9|145536.9|145430.3|145426.9|145296.9|407
1617934500000|2021-04-09 02:15:00|145510|145420|145515.6|145425.6|145534|145429.3|145505.2|145375.2|186
1617934800000|2021-04-09 02:20:00|145515.8|145425.8|145509.6|145419.6|145542.6|145430.5|145503|145391.2|221
1617935100000|2021-04-09 02:25:00|145508.5|145418.5|145519.8|145389.8|145546.3|145446.4|145502.5|145374|258
1617935400000|2021-04-09 02:30:00|145521.2|145391.2|145515.1|145385.1|145537.1|145418.3|145494.1|145380.5|450
1617935700000|2021-04-09 02:35:00|145513.4|145383.4|145501.5|145371.5|145517.7|145387.7|145488.5|145358.5|439
1617936000000|2021-04-09 02:40:00|145505.5|145375.5|145483|145353|145523|145408.2|145479.8|145349.8|419
1617936300000|2021-04-09 02:45:00|145482.9|145352.9|145462.3|145332.3|145503.3|145373.3|145458.7|145328.7|504
1617936600000|2021-04-09 02:50:00|145463.9|145333.9|145503.1|145373.1|145504.2|145392.9|145461.7|145331.7|402
1617936900000|2021-04-09 02:55:00|145503.3|145373.3|145508.6|145378.6|145508.9|145399.7|145480.8|145358.2|269
1617937200000|2021-04-09 03:00:00|145507.9|145377.9|145527.2|145397.2|145532.8|145423.8|145496.6|145370.3|364
1617937500000|2021-04-09 03:05:00|145527.5|145397.5|145504.1|145414.1|145529.7|145421.9|145485.5|145355.5|384
1617937800000|2021-04-09 03:10:00|145504.2|145414.2|145514.4|145384.4|145523.6|145414.2|145494.1|145379.6|232
1617938100000|2021-04-09 03:15:00|145512.5|145382.5|145506.5|145376.5|145518.3|145408.1|145483.4|145366.4|299
1617938400000|2021-04-09 03:20:00|145503.7|145373.7|145471.1|145381.1|145521.9|145415.3|145470.8|145358.3|354
1617938700000|2021-04-09 03:25:00|145471|145381|145467.7|145337.7|145484.7|145381.6|145458|145328.2|419
1617939000000|2021-04-09 03:30:00|145467.9|145337.9|145485.1|145395.1|145507.2|145399.5|145462.7|145332.7|386
1617939300000|2021-04-09 03:35:00|145485.4|145395.4|145481.4|145351.4|145506.8|145397.4|145416.5|145298|397
1617939600000|2021-04-09 03:40:00|145481|145351|145447.8|145317.8|145483.3|145364.8|145410.7|145257.4|448
1617939900000|2021-04-09 03:45:00|145449.1|145319.1|145491.6|145361.6|145500.3|145383.7|145448.8|145318.8|363
1617940200000|2021-04-09 03:50:00|145488.2|145358.2|145585.6|145455.6|145592.3|145483.7|145474.9|145357.4|320
1617940500000|2021-04-09 03:55:00|145585|145455|145501.2|145371.2|145591.9|145485.6|145488|145358|437
1617940800000|2021-04-09 04:00:00|145502.9|145372.9|145624.8|145494.8|145638.2|145508.2|145494.8|145364.8|607
1617941100000|2021-04-09 04:05:00|145625|145495|145612|145482|145630.5|145500.5|145596.5|145466.5|507
1617941400000|2021-04-09 04:10:00|145613.3|145483.3|145620.7|145490.7|145633.4|145503.4|145591.5|145461.5|499
1617941700000|2021-04-09 04:15:00|145621.3|145491.3|145613.5|145483.5|145628.4|145498.4|145600.4|145470.4|452
1617942000000|2021-04-09 04:20:00|145615|145485|145617.8|145487.8|145630.8|145500.8|145608.9|145478.9|435
1617942300000|2021-04-09 04:25:00|145618.6|145488.6|145617.3|145487.3|145626.2|145496.2|145604.2|145474.2|440
1617942600000|2021-04-09 04:30:00|145618|145488|145591.7|145461.7|145635.2|145505.2|145563.3|145433.3|505
1617942900000|2021-04-09 04:35:00|145590.2|145460.2|145587.1|145457.1|145641.7|145486.3|145543.4|145413.4|431
1617943200000|2021-04-09 04:40:00|145587.3|145457.3|145564|145474|145638.3|145479.7|145554.5|145395|376
1617943500000|2021-04-09 04:45:00|145584.8|145454.8|145622.3|145492.3|145628.2|145498.2|145561.3|145431.3|503
1617943800000|2021-04-09 04:50:00|145622.6|145492.6|145618.5|145488.5|145626.5|145496.5|145599.6|145469.6|552
1617944100000|2021-04-09 04:55:00|145618.4|145488.4|145617.8|145487.8|145638.9|145508.9|145598|145468|518
1617944400000|2021-04-09 05:00:00|145618.9|145488.9|145613|145483|145633.2|145503.2|145598.2|145468.2|350
1617944700000|2021-04-09 05:05:00|145614.4|145484.4|145659.9|145529.9|145663.7|145544.9|145613.4|145483.4|477
1617945000000|2021-04-09 05:10:00|145659.6|145529.6|145658.3|145568.3|145686.4|145575.3|145651.4|145524|375
1617945300000|2021-04-09 05:15:00|145659.3|145569.3|145688.3|145558.3|145698.4|145576|145655.8|145545.5|291
1617945600000|2021-04-09 05:20:00|145689.1|145559.1|145690.3|145560.3|145695.2|145575.4|145650.3|145524.3|330
1617945900000|2021-04-09 05:25:00|145683.4|145553.4|145688.5|145558.5|145699.8|145579.2|145658.6|145545.6|276
1617946200000|2021-04-09 05:30:00|145688.8|145558.8|145681.6|145551.6|145703.9|145588.9|145644.9|145533.1|392
1617946500000|2021-04-09 05:35:00|145680|145550|145718.1|145588.1|145718.1|145588.1|145663.9|145540.1|325
1617946800000|2021-04-09 05:40:00|145718.9|145588.9|145693.5|145563.5|145737.3|145607.3|145659.2|145529.2|599
1617947100000|2021-04-09 05:45:00|145687.8|145557.8|145802.2|145672.2|145815.5|145685.5|145664.3|145534.3|682
1617947400000|2021-04-09 05:50:00|145802|145672|145707.2|145577.2|145810.6|145680.6|145673.8|145543.8|763
1617947700000|2021-04-09 05:55:00|145709.6|145579.6|145735|145605|145779|145649|145707.6|145577.6|524
1617948000000|2021-04-09 06:00:00|145735.4|145605.4|145698.1|145568.1|145829.9|145699.9|145684.4|145554.4|686
1617948300000|2021-04-09 06:05:00|145697.7|145567.7|145711|145581|145732.8|145602.8|145604.3|145474.3|660
1617948600000|2021-04-09 06:10:00|145711.1|145581.1|145764.4|145634.4|145832.6|145702.6|145685.4|145560.7|624
1617948900000|2021-04-09 06:15:00|145765.1|145635.1|145823.5|145693.5|145823.5|145693.5|145754.9|145635.1|634
1617949200000|2021-04-09 06:20:00|145823.3|145693.3|145829.1|145699.1|145838.6|145713|145711|145601.3|627
1617949500000|2021-04-09 06:25:00|145823.7|145693.7|146027.5|145897.5|146033|145903|145821.3|145691.3|716
1617949800000|2021-04-09 06:30:00|146033.1|145903.1|145998.8|145868.8|146073.4|145969.2|145922.7|145819.1|760
1617950100000|2021-04-09 06:35:00|145997.3|145867.3|146093.1|145963.1|146094.3|145984.1|145937.7|145829.1|605
1617950400000|2021-04-09 06:40:00|146092.1|145962.1|146098.6|146008.6|146121.6|146014.2|146046|145945|569
1617950700000|2021-04-09 06:45:00|146098.2|146008.2|145898.4|145768.4|146115.6|146010.3|145891|145761|510
1617951000000|2021-04-09 06:50:00|145897.5|145767.5|145897.7|145767.7|145969.9|145839.9|145811.2|145694.8|630
1617951300000|2021-04-09 06:55:00|145897.6|145767.6|145916.4|145786.4|146059.5|145929.5|145869.9|145739.9|727
1617951600000|2021-04-09 07:00:00|145916.7|145786.7|145836.6|145746.6|145956.9|145826.9|145828|145713.5|692
1617951900000|2021-04-09 07:05:00|145836.1|145746.1|145788|145698|145952.2|145862.2|145787.1|145694|636
1617952200000|2021-04-09 07:10:00|145787.9|145697.9|145872.3|145742.3|145932.3|145838.7|145787.9|145697.9|642
1617952500000|2021-04-09 07:15:00|145851.8|145761.8|145909.3|145819.3|145923.4|145826|145824.4|145721.2|559
1617952800000|2021-04-09 07:20:00|145916.5|145826.5|145768.1|145678.1|145973.6|145873.7|145763.5|145673.5|603
1617953100000|2021-04-09 07:25:00|145770.2|145680.2|145811.9|145721.9|145819.6|145728.3|145671.7|145543.1|627
1617953400000|2021-04-09 07:30:00|145812.2|145722.2|145813.5|145683.5|145923|145833|145784.8|145662.5|796
1617953700000|2021-04-09 07:35:00|145813.9|145683.9|145915.2|145825.2|145919.7|145829.7|145789.9|145676.4|658
1617954000000|2021-04-09 07:40:00|145914.5|145824.5|145766.7|145676.7|145916.3|145826.3|145710.6|145580.6|625
1617954300000|2021-04-09 07:45:00|145767|145677|145742.9|145652.9|145834.6|145741.4|145722.6|145619.4|575
1617954600000|2021-04-09 07:50:00|145747.8|145657.8|145735.2|145645.2|145811|145721|145727.8|145637.8|621
1617954900000|2021-04-09 07:55:00|145735.3|145645.3|145702|145612|145747.5|145647.4|145586.3|145473.3|809
1617955200000|2021-04-09 08:00:00|145702.2|145612.2|145845.6|145755.6|145888.7|145792.7|145697.9|145607.9|744
1617955500000|2021-04-09 08:05:00|145844.6|145754.6|145898.7|145808.7|145939|145832.7|145743.3|145613.3|734
1617955800000|2021-04-09 08:10:00|145898.9|145808.9|145923.7|145833.7|145992|145883.6|145864.9|145774.9|677
1617956100000|2021-04-09 08:15:00|145920.5|145830.5|145776.7|145686.7|145938.4|145848.4|145775.8|145652.6|686
1617956400000|2021-04-09 08:20:00|145776.9|145686.9|145867.8|145777.8|145931.5|145830.6|145775.4|145685.4|763
1617956700000|2021-04-09 08:25:00|145867.5|145777.5|145961.3|145871.3|145961.3|145871.3|145866.5|145776.5|691
1617957000000|2021-04-09 08:30:00|145962|145872|145953.8|145863.8|145972.1|145882.1|145875.6|145745.6|662
1617957300000|2021-04-09 08:35:00|145953.6|145863.6|145873.5|145783.5|145968.8|145878.8|145805.4|145691.2|701
1617957600000|2021-04-09 08:40:00|145874.4|145784.4|145919.6|145829.6|145927.1|145837.1|145874.4|145784.4|544
1617957900000|2021-04-09 08:45:00|145922.1|145832.1|145912.6|145822.6|145924.1|145834.1|145792.2|145702.2|564
1617958200000|2021-04-09 08:50:00|145912.3|145822.3|145912|145822|145974.7|145884.7|145877.9|145787.9|582
1617958500000|2021-04-09 08:55:00|145916.3|145826.3|145918.5|145828.5|145929.7|145839.7|145883.5|145793.5|517
1617958800000|2021-04-09 09:00:00|145921.7|145831.7|145917.4|145827.4|145928|145838|145904.3|145814.3|467
1617959100000|2021-04-09 09:05:00|145919.7|145829.7|145873.8|145783.8|145932.8|145842.8|145851.9|145761.9|441
1617959400000|2021-04-09 09:10:00|145873.1|145783.1|145783.7|145693.7|145908.9|145818.9|145697.4|145576.8|561
1617959700000|2021-04-09 09:15:00|145783.6|145693.6|145832.9|145742.9|145841.3|145751.3|145768.6|145662.5|570
1617960000000|2021-04-09 09:20:00|145838.3|145748.3|145765.1|145675.1|145852.5|145762.5|145749.5|145659.5|603
1617960300000|2021-04-09 09:25:00|145770.7|145680.7|145838.3|145748.3|145848.8|145758.8|145760.4|145656|613
1617960600000|2021-04-09 09:30:00|145837|145747|145848.7|145758.7|145910.6|145802.4|145830.8|145740.8|356
1617960900000|2021-04-09 09:35:00|145847.3|145757.3|145737.7|145647.7|145851.5|145761.5|145733.1|145643.1|406
1617961200000|2021-04-09 09:40:00|145738.7|145648.7|145763.2|145673.2|145783.5|145693.5|145732.8|145642.8|551
1617961500000|2021-04-09 09:45:00|145763.7|145673.7|145626.6|145536.6|145796.5|145706.5|145607.7|145502.7|477
1617961800000|2021-04-09 09:50:00|145626.3|145536.3|145606.6|145516.6|145701.4|145594.6|145603.6|145513.6|670
1617962100000|2021-04-09 09:55:00|145608.3|145518.3|145648.7|145558.7|145651.7|145561.7|145593.3|145503.3|578
1617962400000|2021-04-09 10:00:00|145647.4|145557.4|145607.4|145517.4|145769.6|145654.7|145604.8|145514.8|605
1617962700000|2021-04-09 10:05:00|145607.2|145517.2|145517.3|145427.3|145609|145519|145490.4|145400.4|626
1617963000000|2021-04-09 10:10:00|145518.1|145428.1|145685.5|145595.5|145702.1|145596.5|145516.6|145426.6|632
1617963300000|2021-04-09 10:15:00|145686.8|145596.8|145672.7|145582.7|145728.5|145638.5|145666.6|145576.6|647
1617963600000|2021-04-09 10:20:00|145672.5|145582.5|145552.2|145462.2|145692|145602|145537.1|145430.4|600
1617963900000|2021-04-09 10:25:00|145552.1|145462.1|145563.8|145473.8|145654.4|145537.8|145547.8|145449.8|592
1617964200000|2021-04-09 10:30:00|145566.1|145476.1|145543.2|145453.2|145585.7|145495.7|145529.7|145439.7|626
1617964500000|2021-04-09 10:35:00|145543.6|145453.6|145426.1|145336.1|145550.6|145460.6|145419.9|145329.9|702
1617964800000|2021-04-09 10:40:00|145423.9|145333.9|145483.2|145393.2|145536|145446|145423.2|145333.2|506
1617965100000|2021-04-09 10:45:00|145481.6|145391.6|145549.5|145459.5|145617.4|145511.1|145480.3|145390.3|710
1617965400000|2021-04-09 10:50:00|145549.8|145459.8|145486|145396|145549.8|145459.8|145460.7|145370.7|507
1617965700000|2021-04-09 10:55:00|145485.8|145395.8|145612.9|145522.9|145679.2|145583|145484.8|145394.8|709
1617966000000|2021-04-09 11:00:00|145613.2|145523.2|145526|145436|145648.5|145558.5|145516.7|145426.7|666
1617966300000|2021-04-09 11:05:00|145525.4|145435.4|145408.2|145318.2|145536.7|145446.7|145408.2|145318.2|542
1617966600000|2021-04-09 11:10:00|145408.7|145318.7|145349.2|145259.2|145498.3|145391.5|145345.8|145255.8|693
1617966900000|2021-04-09 11:15:00|145350.2|145260.2|145333.8|145243.8|145358.2|145268.2|145300.3|145210.3|610
1617967200000|2021-04-09 11:20:00|145334|145244|145456.3|145366.3|145479.8|145369.9|145275.9|145185.9|513
1617967500000|2021-04-09 11:25:00|145455.8|145365.8|145436.8|145346.8|145463.4|145373.4|145384.3|145294.3|535
1617967800000|2021-04-09 11:30:00|145435.6|145345.6|145517.5|145427.5|145529.7|145439.7|145379.3|145268.9|510
1617968100000|2021-04-09 11:35:00|145517.4|145427.4|145540.1|145450.1|145601|145511|145516|145426|621
1617968400000|2021-04-09 11:40:00|145540|145450|145567.9|145477.9|145577.9|145487.9|145532|145442|568
1617968700000|2021-04-09 11:45:00|145569.3|145479.3|145556.9|145466.9|145587.7|145497.7|145524.6|145434.6|559
1617969000000|2021-04-09 11:50:00|145558.9|145468.9|145541|145451|145565.3|145475.3|145524.5|145434.5|582
1617969300000|2021-04-09 11:55:00|145541.1|145451.1|145489.4|145359.4|145602.4|145508.1|145485.9|145355.9|571
1617969600000|2021-04-09 12:00:00|145488.6|145358.6|145572.4|145482.4|145600|145510|145474|145344|671
1617969900000|2021-04-09 12:05:00|145572.7|145482.7|145645|145555|145650.9|145560.9|145555.5|145465.5|693
1617970200000|2021-04-09 12:10:00|145645.5|145555.5|145655.1|145565.1|145669.2|145579.2|145602.7|145512.7|596
1617970500000|2021-04-09 12:15:00|145652.4|145562.4|145645.9|145555.9|145671.5|145581.5|145609.3|145519.3|694
1617970800000|2021-04-09 12:20:00|145645.7|145555.7|145807.9|145717.9|145812.1|145722.1|145645.7|145555.7|690
1617971100000|2021-04-09 12:25:00|145809.3|145719.3|145831.4|145701.4|145892.9|145788.8|145800.5|145685.5|606
1617971400000|2021-04-09 12:30:00|145831.5|145701.5|145860.5|145770.5|145861.8|145771.8|145766.1|145636.1|871
1617971700000|2021-04-09 12:35:00|145862.1|145772.1|145985.8|145895.8|146078.2|145968.2|145790.9|145700.9|798
1617972000000|2021-04-09 12:40:00|145986.2|145896.2|146005.6|145915.6|146084.2|145994.2|145936.6|145846.6|703
1617972300000|2021-04-09 12:45:00|146008.9|145918.9|146171.2|146081.2|146171.4|146081.4|146001.1|145911.1|805
1617972600000|2021-04-09 12:50:00|146168.6|146078.6|146129.5|146039.5|146264.8|146174.8|146106|146016|791
1617972900000|2021-04-09 12:55:00|146128.9|146038.9|145959.7|145869.7|146164.4|146074.4|145876.2|145786.2|845
1617973200000|2021-04-09 13:00:00|145973.5|145843.5|146002.4|145912.4|146016.8|145914.3|145916|145826|867
1617973500000|2021-04-09 13:05:00|146002.2|145912.2|146172.3|146082.3|146196.2|146106.2|146002.2|145912.2|811
1617973800000|2021-04-09 13:10:00|146171.2|146081.2|146233.3|146143.3|146322.9|146224.2|146150.6|146060.6|861
1617974100000|2021-04-09 13:15:00|146232.7|146142.7|146221.4|146131.4|146314|146224|146214.5|146124.5|836
1617974400000|2021-04-09 13:20:00|146220.2|146130.2|146031.6|145941.6|146265.5|146175.5|146028.2|145922.3|729
1617974700000|2021-04-09 13:25:00|146036|145946|146024.3|145934.3|146103.9|146013.9|145994.6|145874.3|707
1617975000000|2021-04-09 13:30:00|146025.2|145935.2|145789.2|145659.2|146060.6|145970.6|145745|145631.1|727
1617975300000|2021-04-09 13:35:00|145788.1|145658.1|145883.4|145793.4|146021.8|145909|145779.4|145649.4|685
1617975600000|2021-04-09 13:40:00|145877.2|145787.2|145871.5|145781.5|145960.6|145853.3|145855.1|145759.9|709
1617975900000|2021-04-09 13:45:00|145876.9|145786.9|145830.3|145740.3|145916.3|145805.5|145778|145661.5|677
1617976200000|2021-04-09 13:50:00|145830.2|145740.2|145831.8|145741.8|145877.8|145787.8|145806.9|145707.3|674
1617976500000|2021-04-09 13:55:00|145832.8|145742.8|146036.5|145946.5|146057.5|145949.2|145832.8|145742.8|666
1617976800000|2021-04-09 14:00:00|146037.3|145947.3|146101.2|146011.2|146114.9|146015.6|145999.8|145880.3|836
1617977100000|2021-04-09 14:05:00|146102.7|146012.7|146078.2|145988.2|146102.7|146012.7|145968.5|145875.6|818
1617977400000|2021-04-09 14:10:00|146077.9|145987.9|146170.7|146080.7|146173.9|146083.9|145975.4|145852.8|795
1617977700000|2021-04-09 14:15:00|146170.5|146080.5|146102.4|146012.4|146215.3|146125.3|146066.4|145974.4|769
1617978000000|2021-04-09 14:20:00|146102.8|146012.8|145895.5|145805.5|146102.8|146012.8|145889.8|145799.8|754
1617978300000|2021-04-09 14:25:00|145895.6|145805.6|145966.6|145876.6|145991.4|145887.9|145826.9|145696.9|803
1617978600000|2021-04-09 14:30:00|145961.3|145871.3|145897.9|145807.9|146041|145936|145887.6|145797.6|792
1617978900000|2021-04-09 14:35:00|145897|145807|145980.5|145850.5|145991.7|145861.8|145821.5|145706.9|831
1617979200000|2021-04-09 14:40:00|145981.7|145851.7|145897.6|145807.6|145998.1|145894|145877.9|145787.9|917
1617979500000|2021-04-09 14:45:00|145897.1|145807.1|145897.6|145807.6|146024.9|145934.9|145873.8|145766.7|872
1617979800000|2021-04-09 14:50:00|145900.9|145810.9|145966.2|145876.2|145982.7|145892.7|145840.3|145713.6|838
1617980100000|2021-04-09 14:55:00|145965|145875|146053.9|145963.9|146093.6|146003.6|145953.7|145863.7|810
1617980400000|2021-04-09 15:00:00|146056.5|145966.5|146055.1|145965.1|146095.8|146005.8|146018.6|145928.6|808
1617980700000|2021-04-09 15:05:00|146055.4|145965.4|146003.9|145913.9|146059.9|145969.9|145943.1|145844.9|690
1617981000000|2021-04-09 15:10:00|146002.5|145912.5|146066.2|145976.2|146076.5|145977.7|145965|145856.7|637
1617981300000|2021-04-09 15:15:00|146065.5|145975.5|145993.1|145903.1|146065.5|145975.5|145939.2|145847.6|792
1617981600000|2021-04-09 15:20:00|145993.4|145903.4|145976.2|145886.2|146072.4|145982.4|145960|145844.2|706
1617981900000|2021-04-09 15:25:00|145973.7|145883.7|146010.3|145920.3|146071|145963.6|145946.8|145837.2|819
1617982200000|2021-04-09 15:30:00|146007|145917|146059.2|145969.2|146087.6|145997.6|145967.8|145877.8|821
1617982500000|2021-04-09 15:35:00|146058.4|145968.4|146073.9|145983.9|146140.9|146050.9|146008.9|145918.9|748
1617982800000|2021-04-09 15:40:00|146074.7|145984.7|146112.2|146022.2|146143.3|146053.3|146043.8|145922.5|834
1617983100000|2021-04-09 15:45:00|146110.8|146020.8|146073.3|145983.3|146154.2|146064.2|146032.7|145942.7|776
1617983400000|2021-04-09 15:50:00|146074.2|145984.2|146058.3|145968.3|146084.8|145994.8|146024.2|145901.7|825
1617983700000|2021-04-09 15:55:00|146060.6|145970.6|145993.8|145903.8|146092.8|146002.8|145967.3|145844.2|730
1617984000000|2021-04-09 16:00:00|145994|145904|145921.4|145831.4|146130.6|146021.6|145896.9|145788.1|727
1617984300000|2021-04-09 16:05:00|145958.9|145828.9|146082.1|145992.1|146120.8|146002.2|145903.2|145796.3|658
1617984600000|2021-04-09 16:10:00|146081.8|145991.8|146029.8|145939.8|146160.3|146050|145991.8|145901.8|571
1617984900000|2021-04-09 16:15:00|146030|145940|146108.1|146018.1|146130.7|146022.7|145989.9|145887.4|671
1617985200000|2021-04-09 16:20:00|146108.3|146018.3|145986.9|145856.9|146194.5|146069|145985.4|145855.4|838
1617985500000|2021-04-09 16:25:00|145985.9|145855.9|146014|145924|146110.8|145985.5|145964.5|145845.7|775
1617985800000|2021-04-09 16:30:00|146025.9|145935.9|146111.8|145981.8|146115.5|146013.6|145938|145829.5|614
1617986100000|2021-04-09 16:35:00|146113.4|145983.4|146095.1|146005.1|146119.8|146016.6|146020.3|145930.3|533
1617986400000|2021-04-09 16:40:00|146094.9|146004.9|146011.2|145921.2|146100.2|146010.2|146009.4|145919.4|546
1617986700000|2021-04-09 16:45:00|146011.7|145921.7|145982.6|145892.6|146015.7|145925.7|145947.3|145846.7|647
1617987000000|2021-04-09 16:50:00|145982.9|145892.9|145980.5|145890.5|146073.2|145981.2|145955.9|145840.8|451
1617987300000|2021-04-09 16:55:00|145981.2|145891.2|146026.6|145936.6|146091.7|145972.3|145924|145818.3|624
1617987600000|2021-04-09 17:00:00|146035.2|145945.2|146062.5|145932.5|146183|146066.5|145964.2|145874.2|688
1617987900000|2021-04-09 17:05:00|146042|145952|146129.6|146039.6|146170.1|146074.9|146010.2|145908.3|569
1617988200000|2021-04-09 17:10:00|146130.5|146040.5|146129.4|146039.4|146190.5|146100.5|146028.2|145934.3|588
1617988500000|2021-04-09 17:15:00|146129.1|146039.1|146114.4|146024.4|146173.1|146053.5|146031.2|145941.2|675
1617988800000|2021-04-09 17:20:00|146114|146024|146137.4|146047.4|146216.4|146104.6|146092|145980.5|812
1617989100000|2021-04-09 17:25:00|146137.3|146047.3|146191|146101|146220.5|146112.8|146114.9|145984.9|681
1617989400000|2021-04-09 17:30:00|146191.4|146101.4|146069.3|145979.3|146192.7|146102.7|146039.5|145949.5|588
1617989700000|2021-04-09 17:35:00|146072.7|145982.7|146035.8|145945.8|146125.3|146035.3|146023.7|145910.6|594
1617990000000|2021-04-09 17:40:00|146037.7|145947.7|146025.5|145935.5|146109.5|146019.5|146001.4|145895.7|631
1617990300000|2021-04-09 17:45:00|146026.7|145936.7|146030.5|145940.5|146069.7|145979.7|146005|145915|533
1617990600000|2021-04-09 17:50:00|146030.1|145940.1|146026.3|145936.3|146096.8|146006.8|146014.5|145910.4|537
1617990900000|2021-04-09 17:55:00|146025.8|145935.8|146097.2|146007.2|146168.3|146059|146013.7|145923.7|472
1617991200000|2021-04-09 18:00:00|146097.9|146007.9|146130.6|146040.6|146181.6|146091.6|146088.6|145992.6|815
1617991500000|2021-04-09 18:05:00|146131|146041|146110.9|146020.9|146185.2|146073.4|146066.8|145942.2|592
1617991800000|2021-04-09 18:10:00|146111.1|146021.1|146099.6|146009.6|146193|146099.6|146091.4|145988.1|636
1617992100000|2021-04-09 18:15:00|146121.4|146031.4|146084|145994|146174.9|146055.1|146059.6|145947.8|627
1617992400000|2021-04-09 18:20:00|146086.8|145996.8|146160.7|146070.7|146161.3|146071.3|146058|145968|657
1617992700000|2021-04-09 18:25:00|146163.6|146073.6|146175.4|146085.4|146191.2|146093|146159.1|146059.8|750
1617993000000|2021-04-09 18:30:00|146174.7|146084.7|146212|146122|146240.5|146128.4|146162|146072|704
1617993300000|2021-04-09 18:35:00|146212.6|146122.6|146212.4|146122.4|146230.7|146130.6|146193.1|146096.2|687
1617993600000|2021-04-09 18:40:00|146213|146123|146205.4|146115.4|146221.8|146131.8|146184.6|146094.6|707
1617993900000|2021-04-09 18:45:00|146207.1|146117.1|146223.8|146133.8|146228.8|146138.8|146202.1|146112.1|888
1617994200000|2021-04-09 18:50:00|146225.4|146135.4|146097|146007|146228.3|146138.3|146088.9|145982|736
1617994500000|2021-04-09 18:55:00|146096.8|146006.8|146096|146006|146156.6|146045.7|146079.5|145986.6|734
1617994800000|2021-04-09 19:00:00|146097.9|146007.9|146188.5|146098.5|146214.4|146106.3|146097.9|146000.7|795
1617995100000|2021-04-09 19:05:00|146188.4|146098.4|146218.8|146088.8|146261.3|146131.3|146171.8|146041.8|699
1617995400000|2021-04-09 19:10:00|146218.6|146088.6|146223.8|146093.8|146229.8|146118.7|146182.3|146061.7|670
1617995700000|2021-04-09 19:15:00|146224.6|146094.6|146223.9|146093.9|146233.4|146119|146186.7|146077.6|734
1617996000000|2021-04-09 19:20:00|146224.1|146094.1|146158.2|146028.2|146225.2|146106.6|146158.2|146028.2|756
1617996300000|2021-04-09 19:25:00|146159.4|146029.4|146053.7|145923.7|146164.4|146051.8|146051.3|145921.3|610
1617996600000|2021-04-09 19:30:00|146053.9|145923.9|146053.5|145923.5|146062.3|145941.1|146023.7|145913.5|501
1617996900000|2021-04-09 19:35:00|146052.4|145922.4|145995.8|145865.8|146057.3|145942.7|145963.4|145833.4|563
1617997200000|2021-04-09 19:40:00|145996|145866|146006.8|145876.8|146058.3|145928.3|145973.1|145843.1|552
1617997500000|2021-04-09 19:45:00|146007.1|145877.1|146180.8|146050.8|146202.9|146086.4|145996.4|145866.4|632
1617997800000|2021-04-09 19:50:00|146183.4|146053.4|146086.9|145956.9|146191.6|146061.6|146084.3|145954.3|692
1617998100000|2021-04-09 19:55:00|146086.8|145956.8|146160.7|146030.7|146165.6|146035.6|146045.7|145921.5|634
1617998400000|2021-04-09 20:00:00|146166.6|146036.6|146144.3|146014.3|146246.8|146116.8|146133|146003|678
1617998700000|2021-04-09 20:05:00|146146.3|146016.3|146007.1|145917.1|146149.1|146019.1|146005.7|145893.5|573
1617999000000|2021-04-09 20:10:00|146008|145918|146150.2|146020.2|146190|146060|146003.3|145875.2|573
1617999300000|2021-04-09 20:15:00|146148.6|146018.6|146190.3|146060.3|146195.4|146065.4|146119.5|145995.2|270
1617999600000|2021-04-09 20:20:00|146191.2|146061.2|146218.5|146088.5|146244.9|146114.9|146151.5|146021.9|302
1617999900000|2021-04-09 20:25:00|146218.8|146088.8|146068.4|145938.4|146238|146108|146031.3|145859.2|328
1618000200000|2021-04-09 20:30:00|146053.3|145923.3|146193.3|146063.3|146276|146146|146018.7|145866.2|449
1618000500000|2021-04-09 20:35:00|146193.2|146063.2|146239.6|146109.6|146330|146136.3|146030.5|145842.4|379
1618000800000|2021-04-09 20:40:00|146239|146109|146206.6|146076.6|146302.4|146130.3|146080.9|145905|319
1618001100000|2021-04-09 20:45:00|146209.9|146079.9|146208.4|145979.8|146286.5|146086|146045.4|145842.1|337
1618001400000|2021-04-09 20:50:00|146209.5|145978.2|146174.3|145932.3|146209.5|146017.3|146060.3|145878.9|263
1618001700000|2021-04-09 20:55:00|146174.4|145932.4|146182|145940|146188.8|145946.8|146161.5|145919.5|110
1618174800000|2021-04-11 21:00:00|146172.7|145875.7|146334.3|146037.3|146352|146055|146172.7|145875.7|30
1618175100000|2021-04-11 21:05:00|146335|146038|146345.8|146048.8|146356.2|146059.2|146326.1|146029.1|56
1618175400000|2021-04-11 21:10:00|146335.9|146038.9|146342.1|146045.1|146350.5|146053.5|146322.3|146025.3|40
1618175700000|2021-04-11 21:15:00|146343.3|146046.3|146045.9|145753.9|146356.2|146064.2|146045.9|145753.9|75
1618176000000|2021-04-11 21:20:00|146052.8|145760.8|146021|145729|146082.4|145790.4|145938.1|145646.1|184
1618176300000|2021-04-11 21:25:00|146000.5|145708.5|146012.7|145720.7|146030.8|145738.8|146000.5|145708.5|74
1618176600000|2021-04-11 21:30:00|146010.7|145718.7|146022.6|145730.6|146045.3|145753.3|146000.5|145708.5|121
1618176900000|2021-04-11 21:35:00|146022.5|145730.5|146022.4|145730.4|146042.8|145750.8|146003.6|145711.6|99
1618177200000|2021-04-11 21:40:00|146019.1|145727.1|146019.1|145727.1|146044.1|145752.1|146009.7|145717.7|65
1618177500000|2021-04-11 21:45:00|146026.3|145734.3|146021|145729|146034.6|145742.6|146008.5|145716.5|82
1618177800000|2021-04-11 21:50:00|146016.2|145724.2|146014.3|145722.3|146036.1|145744.1|146006.4|145714.4|82
1618178100000|2021-04-11 21:55:00|146011|145719|146031|145789|146066.5|145824.5|145982.8|145719|111
1618178400000|2021-04-11 22:00:00|146034.3|145792.3|146065|145823|146269.4|146027.4|145888.8|145646.8|534
1618178700000|2021-04-11 22:05:00|146056|145814|146063.9|145821.9|146249.8|146007.8|145889.4|145647.4|550
1618179000000|2021-04-11 22:10:00|146052.3|145810.3|146043.6|145801.6|146173.8|145931.8|145992.7|145750.7|368
1618179300000|2021-04-11 22:15:00|146042.7|145800.7|146034.2|145792.2|146062.9|145866|145987.2|145745.2|266
1618179600000|2021-04-11 22:20:00|146056.7|145814.7|146019.5|145777.5|146058.6|145816.6|145980.5|145738.5|233
1618179900000|2021-04-11 22:25:00|146022.7|145780.7|145982|145740|146037.9|145820|145947.6|145705.6|221
1618180200000|2021-04-11 22:30:00|145941.7|145699.7|145876.1|145634.1|146041.8|145823|145859.2|145617.2|341
1618180500000|2021-04-11 22:35:00|145876.3|145634.3|145872.6|145630.6|145885.2|145643.2|145831.5|145589.5|189
1618180800000|2021-04-11 22:40:00|145873.2|145631.2|145874.9|145632.9|145901|145659|145854.6|145612.6|166
1618181100000|2021-04-11 22:45:00|145874.2|145632.2|145872.1|145630.1|146054.9|145812.9|145857.4|145615.4|393
1618181400000|2021-04-11 22:50:00|145877.9|145635.9|145846.9|145604.9|146064.2|145822.2|145840|145598|468
1618181700000|2021-04-11 22:55:00|145847.2|145605.2|146014.9|145772.9|146167.9|145925.9|145840.7|145598.7|411
1618182000000|2021-04-11 23:00:00|146064.1|145822.1|145998.3|145756.3|146078|145836|145978.5|145736.5|350
1618182300000|2021-04-11 23:05:00|145999.2|145757.2|145971.8|145729.8|146059.9|145817.9|145919.1|145726.1|246
1618182600000|2021-04-11 23:10:00|145993.6|145751.6|145993.4|145751.4|146080.4|145841.5|145874.3|145683|442
1618182900000|2021-04-11 23:15:00|145996.9|145754.9|146011.9|145769.9|146043.6|145847.2|145957.6|145739.3|250
1618183200000|2021-04-11 23:20:00|146013.4|145771.4|145994|145752|146020.2|145835.2|145940.4|145747.9|208
1618183500000|2021-04-11 23:25:00|145995.5|145754.4|145906.6|145776.6|146019.2|145829.1|145900.9|145726.8|208
1618183800000|2021-04-11 23:30:00|145945.7|145731.7|146062.2|145820.2|146062.2|145842|145885.8|145688.7|297
1618184100000|2021-04-11 23:35:00|146008.6|145878.6|145943.8|145813.8|146099.4|145934.6|145877.5|145677.1|615
1618184400000|2021-04-11 23:40:00|145943.9|145813.9|146000.7|145870.7|146046.7|145891.8|145843.2|145655.8|540
1618184700000|2021-04-11 23:45:00|146003.6|145873.6|145939.8|145697.8|146075.9|145910.9|145877.4|145676.6|482
1618185000000|2021-04-11 23:50:00|145939.1|145697.1|145868.4|145738.4|146002.1|145805.3|145847.3|145666.7|399
1618185300000|2021-04-11 23:55:00|145868.9|145738.9|146078.3|145836.3|146082|145840|145861.5|145676.8|336
1618185600000|2021-04-12 00:00:00|146078.4|145836.4|146173.4|145931.4|146232.3|145999.1|146015.4|145773.4|564
1618185900000|2021-04-12 00:05:00|146128.9|145998.9|146157.6|146027.6|146247.9|146055.7|146098.9|145924.4|447
1618186200000|2021-04-12 00:10:00|146157.2|146027.2|146206.1|145991.6|146244.8|146059.4|146128.9|145945.3|424
1618186500000|2021-04-12 00:15:00|146205.3|145989.7|146171.1|146041.1|146230.8|146047.1|146148.9|145925.4|330
1618186800000|2021-04-12 00:20:00|146172|146042|146202.5|145995.2|146238.4|146052.7|146153.7|145935.4|283
1618187100000|2021-04-12 00:25:00|146203.8|145972|146222.7|145980.7|146226.7|146049.6|146147.8|145943.8|287
1618187400000|2021-04-12 00:30:00|146222.3|145980.3|146197.9|145973.6|146225.6|146043.8|146137.8|145953.7|426
1618187700000|2021-04-12 00:35:00|146197.8|145973.1|146219.3|145978.3|146245.5|146046.7|146146.4|145941.9|481
1618188000000|2021-04-12 00:40:00|146211.2|145988.1|146161.1|145960.8|146219.7|146041.3|146117.1|145932.8|427
1618188300000|2021-04-12 00:45:00|146125.4|145995.4|146209.7|145981.2|146261.9|146065.1|146082.4|145892.9|600
1618188600000|2021-04-12 00:50:00|146224.4|145982.4|146158.5|146028.5|146254.4|146057.4|146131|145952.5|501
1618188900000|2021-04-12 00:55:00|146157.8|146027.8|146242.4|146000.4|146247.6|146055.1|146132.4|145940.9|470
1618189200000|2021-04-12 01:00:00|146242.3|146000.3|146241.9|146111.9|146292.8|146112.5|146183|145999.9|357
1618189500000|2021-04-12 01:05:00|146243|146113|146198.3|146068.3|146295.7|146113.3|146178.5|146007.6|326
1618189800000|2021-04-12 01:10:00|146197.1|146067.1|146237.4|146107.4|146295.4|146140.4|146188|146000.7|340
1618190100000|2021-04-12 01:15:00|146236.7|146106.7|146239|146109|146263.9|146133.9|146225.4|146095.4|356
1618190400000|2021-04-12 01:20:00|146241.3|146111.3|146246.6|146116.6|146255.1|146125.1|146221.8|146091.8|425
1618190700000|2021-04-12 01:25:00|146246.8|146116.8|146235.5|146105.5|146250.9|146120.9|146220.4|146090.4|493
1618191000000|2021-04-12 01:30:00|146235.3|146105.3|146255.5|146125.5|146280.3|146131.2|146222.2|146054.5|519
1618191300000|2021-04-12 01:35:00|146253|146123|146223.8|146093.8|146277.9|146133.2|146201.9|146049.9|475
1618191600000|2021-04-12 01:40:00|146223.6|146093.6|146214.5|146084.5|146243.9|146113.9|146208.4|146078.4|506
1618191900000|2021-04-12 01:45:00|146209|146079|146241.9|146111.9|146286.2|146124.5|146143|145968.1|576
1618192200000|2021-04-12 01:50:00|146241.8|146111.8|146219.6|146089.6|146261.7|146131.7|146212.5|146082.5|389
1618192500000|2021-04-12 01:55:00|146210.8|146080.8|146206.3|146076.3|146227.2|146097.2|146192|146062|283
1618192800000|2021-04-12 02:00:00|146208.6|146078.6|146204|146074|146254.9|146124.9|146192.9|146045.8|495
1618193100000|2021-04-12 02:05:00|146208.2|146078.2|146191.2|146061.2|146246.8|146116.8|146174.6|146000.1|518
1618193400000|2021-04-12 02:10:00|146191.6|146061.6|146190.4|146060.4|146284|146097.7|146174.3|146031.6|602
1618193700000|2021-04-12 02:15:00|146188.7|146058.7|146314.8|146184.8|146382.4|146204.5|146188.5|146050.6|359
1618194000000|2021-04-12 02:20:00|146324|146194|146318.2|146188.2|146324|146194|146313.2|146183.2|158
1618194300000|2021-04-12 02:25:00|146317.2|146187.2|146322.8|146192.8|146326.6|146196.6|146315.6|146185.6|205
1618194600000|2021-04-12 02:30:00|146321.4|146191.4|146318.2|146188.2|146323.8|146193.8|146312.2|146182.2|141
1618194900000|2021-04-12 02:35:00|146317.7|146187.7|146317.7|146187.7|146326.7|146196.7|146301|146171|186
1618195200000|2021-04-12 02:40:00|146317.8|146187.8|146327.1|146197.1|146331.8|146201.8|146316.3|146186.3|190
1618195500000|2021-04-12 02:45:00|146324.8|146194.8|146318|146188|146359|146205.5|146306.4|146139|241
1618195800000|2021-04-12 02:50:00|146320.1|146190.1|146324.9|146194.9|146330.5|146200.5|146316.5|146186.5|254
1618196100000|2021-04-12 02:55:00|146322|146192|146319.9|146189.9|146338.5|146208.5|146311.9|146181.9|320
1618196400000|2021-04-12 03:00:00|146318.6|146188.6|146316.9|146186.9|146330.7|146200.7|146311.1|146181.1|178
1618196700000|2021-04-12 03:05:00|146316.2|146186.2|146317|146187|146335.6|146205.6|146310.6|146180.6|199
1618197000000|2021-04-12 03:10:00|146317.1|146187.1|146314.3|146184.3|146325.7|146195.7|146307.5|146177.5|150
1618197300000|2021-04-12 03:15:00|146313.7|146183.7|146321|146191|146329.8|146199.8|146300.2|146170.2|184
1618197600000|2021-04-12 03:20:00|146320.2|146190.2|146315.8|146185.8|146327.6|146197.6|146303.3|146173.3|249
1618197900000|2021-04-12 03:25:00|146316|146186|146317.8|146187.8|146325.2|146195.2|146278|146148|210
1618198200000|2021-04-12 03:30:00|146318.3|146188.3|146316.6|146186.6|146323|146193|146274.6|146144.6|243
1618198500000|2021-04-12 03:35:00|146290.3|146160.3|146301.5|146171.5|146321.7|146191.7|146289.6|146159.6|228
1618198800000|2021-04-12 03:40:00|146302.3|146172.3|146300.5|146170.5|146332.8|146202.8|146275.5|146145.5|327
1618199100000|2021-04-12 03:45:00|146310.4|146180.4|146293.6|146163.6|146310.4|146198.1|146280.9|146161.4|284
1618199400000|2021-04-12 03:50:00|146295.9|146165.9|146231.1|146024.6|146309.9|146194|146159.1|145972.8|332
1618199700000|2021-04-12 03:55:00|146192.7|146062.7|146170.1|146040.1|146250.1|146065.8|146150.2|145964.3|445
1618200000000|2021-04-12 04:00:00|146170.9|146040.9|146239.9|145997.9|146246|146066.6|146145|145980|502
1618200300000|2021-04-12 04:05:00|146226.5|146016|146187.3|146057.3|146257.8|146074.5|146161.4|145982.2|607
1618200600000|2021-04-12 04:10:00|146188.1|146058.1|146188.7|146058.7|146258.7|146080.5|146170.1|145991.8|476
1618200900000|2021-04-12 04:15:00|146188.1|146058.1|146178.7|146048.7|146250.8|146080.1|146147.2|146002|354
1618201200000|2021-04-12 04:20:00|146179.6|146049.6|146184.4|146054.4|146203.9|146074.4|146163.8|146036.5|299
1618201500000|2021-04-12 04:25:00|146183.3|146053.3|146174|146044|146210.7|146056.8|146161|145996.5|248
1618201800000|2021-04-12 04:30:00|146173.5|146043.5|146247.3|146117.3|146268.1|146124.3|146150.5|146023.7|298
1618202100000|2021-04-12 04:35:00|146248.1|146118.1|146252.1|146122.1|146264.7|146140.8|146229.9|146102.6|347
1618202400000|2021-04-12 04:40:00|146252|146122|146258.1|146128.1|146283.5|146152.5|146236.9|146070|354
1618202700000|2021-04-12 04:45:00|146258.7|146128.7|146257.1|146127.1|146275.9|146145.9|146245.1|146115.1|323
1618203000000|2021-04-12 04:50:00|146258.2|146128.2|146252.6|146122.6|146269.9|146144.7|146234.7|146117.1|267
1618203300000|2021-04-12 04:55:00|146253.2|146123.2|146277.4|146147.4|146330.6|146174.3|146249.8|146117.7|338
1618203600000|2021-04-12 05:00:00|146278.4|146148.4|146326.7|146236.7|146374.8|146253.3|146255.7|146125.7|359
1618203900000|2021-04-12 05:05:00|146326.5|146236.5|146429.8|146299.8|146430.3|146316.2|146324.4|146214.2|393
1618204200000|2021-04-12 05:10:00|146429.7|146299.7|146447.8|146317.8|146457.1|146327.1|146389.8|146259.8|411
1618204500000|2021-04-12 05:15:00|146450.2|146320.2|146458.1|146328.1|146534|146420.2|146446.9|146316.9|517
1618204800000|2021-04-12 05:20:00|146458.9|146328.9|146420.6|146290.6|146475.5|146345.5|146415.2|146273|383
1618205100000|2021-04-12 05:25:00|146426.6|146296.6|146462.5|146332.5|146480.6|146350.6|146416.2|146286.2|288
1618205400000|2021-04-12 05:30:00|146464.8|146334.8|146446.1|146316.1|146479.3|146357.5|146411.8|146289.4|313
1618205700000|2021-04-12 05:35:00|146447.7|146317.7|146445.9|146355.9|146510.2|146359|146440|146289.4|296
1618206000000|2021-04-12 05:40:00|146445.8|146355.8|146465|146335|146468.3|146357.5|146437.7|146324.2|293
1618206300000|2021-04-12 05:45:00|146464.5|146334.5|146426.6|146296.6|146465.9|146355.5|146396.5|146266.5|335
1618206600000|2021-04-12 05:50:00|146425.8|146295.8|146386.9|146256.9|146439.1|146315.3|146353|146175.5|374
1618206900000|2021-04-12 05:55:00|146358.5|146268.5|146433.1|146303.1|146469.1|146347.6|146358.5|146256.8|402
1618207200000|2021-04-12 06:00:00|146425.9|146295.9|146446.4|146316.4|146494.1|146364.1|146335.2|146205.2|635
1618207500000|2021-04-12 06:05:00|146444.3|146314.3|146262.4|146132.4|146495.7|146365.7|146234.6|146104.6|656
1618207800000|2021-04-12 06:10:00|146253|146123|146331.7|146201.7|146374.4|146225.3|146172.4|146022.1|713
1618208100000|2021-04-12 06:15:00|146330.4|146200.4|146182|146052|146375.7|146245.7|146125.1|145995.1|701
1618208400000|2021-04-12 06:20:00|146177.4|146047.4|146264.7|146134.7|146307.4|146151.5|146165|146045.7|683
1618208700000|2021-04-12 06:25:00|146264.9|146134.9|146377.8|146247.8|146377.9|146247.9|146183.9|146053.9|706
1618209000000|2021-04-12 06:30:00|146378.8|146248.8|146428.8|146298.8|146481.3|146351.3|146282.7|146155.6|724
1618209300000|2021-04-12 06:35:00|146428.5|146298.5|146422.7|146292.7|146447.4|146335.4|146374.4|146244.4|544
1618209600000|2021-04-12 06:40:00|146421.4|146291.4|146377.3|146247.3|146432.8|146324.2|146237.3|146115.3|654
1618209900000|2021-04-12 06:45:00|146376.2|146246.2|146343.6|146213.6|146438.4|146308.4|146311|146198.7|491
1618210200000|2021-04-12 06:50:00|146343.3|146213.3|146380.4|146250.4|146426.9|146304.7|146316.6|146195.1|626
1618210500000|2021-04-12 06:55:00|146381|146251|146466.9|146336.9|146468.6|146338.8|146378.1|146248.1|635
1618210800000|2021-04-12 07:00:00|146466.4|146336.4|146561.8|146471.8|146654.9|146527.8|146399.7|146269.7|843
1618211100000|2021-04-12 07:05:00|146591.8|146461.8|146492|146402|146663.6|146533.8|146439.6|146315.8|832
1618211400000|2021-04-12 07:10:00|146490.8|146400.8|146604.6|146474.6|146604.6|146474.6|146423.8|146304.1|690
1618211700000|2021-04-12 07:15:00|146587.8|146457.8|146503.1|146413.1|146605|146501.2|146475.7|146385.7|677
1618212000000|2021-04-12 07:20:00|146504.2|146414.2|146528.5|146438.5|146573.7|146483.7|146504.2|146414.2|563
1618212300000|2021-04-12 07:25:00|146528.2|146438.2|146611.3|146521.3|146617.3|146527.3|146509.4|146384.1|769
1618212600000|2021-04-12 07:30:00|146611.7|146521.7|146367.9|146237.9|146626.5|146536.5|146344.3|146214.3|834
1618212900000|2021-04-12 07:35:00|146373.3|146243.3|146534.4|146444.4|146591.2|146462.3|146368.2|146238.2|797
1618213200000|2021-04-12 07:40:00|146552.7|146422.7|146629|146539|146720.9|146630.9|146546.6|146416.6|643
1618213500000|2021-04-12 07:45:00|146629.1|146539.1|146589.2|146499.2|146731.6|146632.6|146529.1|146399.1|566
1618213800000|2021-04-12 07:50:00|146590|146500|146585.7|146495.7|146623.6|146533.6|146583.8|146477.3|450
1618214100000|2021-04-12 07:55:00|146586.3|146496.3|146641.5|146551.5|146665.2|146573.4|146573.1|146483.1|580
1618214400000|2021-04-12 08:00:00|146645.9|146555.9|146515.4|146425.4|146646.6|146556.6|146515.4|146425.4|561
1618214700000|2021-04-12 08:05:00|146512.5|146422.5|146550.7|146460.7|146589|146499|146511.1|146421.1|616
1618215000000|2021-04-12 08:10:00|146551|146461|146540.4|146450.4|146597.4|146507.4|146530.5|146422.1|670
1618215300000|2021-04-12 08:15:00|146539.7|146449.7|146386.9|146296.9|146542.3|146452.3|146347.3|146241.9|720
1618215600000|2021-04-12 08:20:00|146388.5|146298.5|146390.9|146260.9|146396.7|146306.7|146331.6|146201.6|552
1618215900000|2021-04-12 08:25:00|146389.5|146259.5|146465.6|146335.6|146469|146339|146216.2|146086.2|813
1618216200000|2021-04-12 08:30:00|146461.7|146331.7|146290.9|146160.9|146483.6|146385.5|146220.3|146093.4|791
1618216500000|2021-04-12 08:35:00|146290.7|146160.7|146425.9|146335.9|146454.7|146345.3|146286.1|146158.3|560
1618216800000|2021-04-12 08:40:00|146424.1|146334.1|146441.2|146351.2|146470.1|146364.7|146329.2|146199.2|553
1618217100000|2021-04-12 08:45:00|146440.4|146350.4|146426.5|146336.5|146506.6|146403|146415.6|146325.6|716
1618217400000|2021-04-12 08:50:00|146425.6|146335.6|146408.3|146318.3|146440.2|146350.2|146398.7|146308.7|550
1618217700000|2021-04-12 08:55:00|146404|146314|146458.3|146368.3|146459.3|146369.3|146392.8|146302.8|405
1618218000000|2021-04-12 09:00:00|146453.9|146363.9|146441.5|146351.5|146453.9|146363.9|146397.2|146307.2|515
1618218300000|2021-04-12 09:05:00|146439.9|146349.9|146396.7|146306.7|146447.5|146357.5|146392.1|146302.1|520
1618218600000|2021-04-12 09:10:00|146396.1|146306.1|146299.7|146209.7|146400.1|146310.1|146297.4|146179.9|361
1618218900000|2021-04-12 09:15:00|146320.9|146190.9|146234.1|146144.1|146320.9|146212|146232.4|146121.6|673
1618219200000|2021-04-12 09:20:00|146234.9|146144.9|146218.4|146128.4|146247.1|146157.1|146215.3|146125.3|589
1618219500000|2021-04-12 09:25:00|146222.6|146132.6|146199.2|146109.2|146243|146153|146195.9|146105.9|626
1618219800000|2021-04-12 09:30:00|146199.3|146109.3|146094.3|146004.3|146224.2|146109.3|146083.6|145953.6|681
1618220100000|2021-04-12 09:35:00|146092.6|146002.6|146036|145946|146144|146020.8|146018.7|145926.8|584
1618220400000|2021-04-12 09:40:00|146035.7|145945.7|145975.3|145885.3|146047.3|145957.3|145939.3|145849.3|723
1618220700000|2021-04-12 09:45:00|145975.9|145885.9|145949.7|145859.7|145988.9|145898.9|145927.7|145837.7|769
1618221000000|2021-04-12 09:50:00|145948.4|145858.4|145988.4|145898.4|145995|145905|145945|145855|732
1618221300000|2021-04-12 09:55:00|145988.9|145898.9|145971.4|145881.4|146015.6|145925.6|145970.5|145880.5|692
1618221600000|2021-04-12 10:00:00|145969.8|145879.8|145962.9|145872.9|145977.8|145887.8|145920.6|145830.6|629
1618221900000|2021-04-12 10:05:00|145962.4|145872.4|145969.1|145879.1|145991.8|145901.8|145954|145864|609
1618222200000|2021-04-12 10:10:00|145969.3|145879.3|145941.4|145851.4|145981|145891|145925.4|145835.4|523
1618222500000|2021-04-12 10:15:00|145941.3|145851.3|145951.2|145861.2|145954|145864|145916.6|145826.6|568
1618222800000|2021-04-12 10:20:00|145951.5|145861.5|145884.8|145794.8|145953.3|145863.3|145851.5|145761.5|652
1618223100000|2021-04-12 10:25:00|145885.7|145795.7|145866.3|145776.3|145908.5|145818.5|145865.1|145775.1|618
1618223400000|2021-04-12 10:30:00|145867.8|145777.8|145982.6|145892.6|146050.7|145929.8|145866.5|145776.5|695
1618223700000|2021-04-12 10:35:00|145981|145891|145969.5|145879.5|145998.2|145908.2|145969.5|145879.5|599
1618224000000|2021-04-12 10:40:00|145967.7|145877.7|145972.8|145882.8|145994.9|145904.9|145945.7|145855.7|656
1618224300000|2021-04-12 10:45:00|145971.4|145881.4|146086.5|145996.5|146090.2|146000.2|145965.7|145875.7|711
1618224600000|2021-04-12 10:50:00|146084.1|145994.1|146219.3|146129.3|146228.1|146138.1|146065.1|145975.1|649
1618224900000|2021-04-12 10:55:00|146219.8|146129.8|146186.5|146096.5|146227.2|146137.2|146184.5|146094.5|407
1618225200000|2021-04-12 11:00:00|146190.9|146100.9|146122.5|146032.5|146221.3|146131.3|146109.1|146007.6|605
1618225500000|2021-04-12 11:05:00|146122.6|146032.6|146142.3|146052.3|146186.9|146096.9|146118.6|146028.6|489
1618225800000|2021-04-12 11:10:00|146141.1|146051.1|146078.7|145988.7|146153|146063|146039.9|145948.6|681
1618226100000|2021-04-12 11:15:00|146078.5|145988.5|146038.8|145908.8|146078.8|145988.5|146011.7|145905.8|535
1618226400000|2021-04-12 11:20:00|146039.9|145909.9|145926.7|145836.7|146043.4|145932.5|145870.4|145780.4|807
1618226700000|2021-04-12 11:25:00|145930.2|145840.2|145989.2|145899.2|146072.5|145959.3|145919.8|145829.8|687
1618227000000|2021-04-12 11:30:00|145989.4|145899.4|145969.9|145879.9|146022|145932|145941.8|145851.8|602
1618227300000|2021-04-12 11:35:00|145969.4|145879.4|146019.7|145929.7|146036.9|145946.9|145947.8|145857.8|491
1618227600000|2021-04-12 11:40:00|146020|145930|146081.1|145991.1|146118|146028|146015.7|145925.7|583
1618227900000|2021-04-12 11:45:00|146080.2|145990.2|146117|146027|146126.6|146036.6|146073.8|145983.8|457
1618228200000|2021-04-12 11:50:00|146117.4|146027.4|146103.6|146013.6|146122.9|146032.9|146098|146008|339
1618228500000|2021-04-12 11:55:00|146103.7|146013.7|146050.5|145960.5|146106.5|146016.5|146040.8|145950.8|587
1618228800000|2021-04-12 12:00:00|146046.4|145956.4|146041.8|145951.8|146058.6|145968.6|146002.5|145912.5|754
1618229100000|2021-04-12 12:05:00|146042.5|145952.5|146030.7|145940.7|146129.7|146039.7|146026.1|145936.1|613
1618229400000|2021-04-12 12:10:00|146030.3|145940.3|146111.7|146021.7|146217.7|146110.9|146014.7|145924.7|546
1618229700000|2021-04-12 12:15:00|146111.3|146021.3|146148.8|146058.8|146235.3|146129.5|146051.2|145956.9|626
1618230000000|2021-04-12 12:20:00|146148.5|146058.5|146152.6|146062.6|146159.1|146069.1|146112.2|146022.2|622
1618230300000|2021-04-12 12:25:00|146154.9|146064.9|146057.1|145967.1|146156.2|146066.2|146049.9|145959.9|580
1618230600000|2021-04-12 12:30:00|146056.4|145966.4|146014|145924|146065.7|145975.7|145978|145870.9|623
1618230900000|2021-04-12 12:35:00|146015|145925|145968.2|145878.2|146062.9|145972.9|145955.7|145865.7|719
1618231200000|2021-04-12 12:40:00|145968|145878|145814.8|145724.8|146016|145912.3|145809.4|145716.6|796
1618231500000|2021-04-12 12:45:00|145811|145721|145763.6|145673.6|145828.7|145738.7|145750.1|145646.2|610
1618231800000|2021-04-12 12:50:00|145763.4|145673.4|145767|145677|145811.8|145721.8|145748.8|145658.8|650
1618232100000|2021-04-12 12:55:00|145767.7|145677.7|145814.1|145724.1|145830.6|145740.6|145755.2|145665.2|638
1618232400000|2021-04-12 13:00:00|145811.2|145721.2|145802.4|145712.4|145833.6|145743.6|145752.7|145662.7|714
1618232700000|2021-04-12 13:05:00|145801.8|145711.8|145796.1|145706.1|145837.5|145747.5|145761.1|145671.1|626
1618233000000|2021-04-12 13:10:00|145795.2|145705.2|145838.7|145748.7|145876.8|145786.8|145767.1|145677.1|609
1618233300000|2021-04-12 13:15:00|145836.7|145746.7|145800.1|145710.1|145866.5|145776.5|145763.5|145673.5|679
1618233600000|2021-04-12 13:20:00|145801|145711|145879.4|145789.4|145918.5|145824.9|145801|145711|618
1618233900000|2021-04-12 13:25:00|145880.4|145790.4|145978.8|145888.8|146006|145916|145791.4|145701.4|702
1618234200000|2021-04-12 13:30:00|145979|145889|145891.1|145761.1|145979.2|145889.2|145808.5|145718.5|924
1618234500000|2021-04-12 13:35:00|145891.9|145761.9|145761.6|145671.6|145893.7|145763.7|145710.1|145620.1|796
1618234800000|2021-04-12 13:40:00|145762|145672|145720.7|145630.7|145804.6|145714.6|145665.2|145575.2|724
1618235100000|2021-04-12 13:45:00|145721.3|145631.3|145761.9|145671.9|145771.5|145681.5|145669.6|145579.6|839
1618235400000|2021-04-12 13:50:00|145759.3|145669.3|145790.6|145700.6|145886.6|145796.6|145757.4|145647.4|800
1618235700000|2021-04-12 13:55:00|145778|145688|145868.4|145778.4|145912.5|145798|145775.2|145685.2|871
1618236000000|2021-04-12 14:00:00|145872.6|145782.6|145872.7|145782.7|145901.9|145811.9|145744.2|145643.3|889
1618236300000|2021-04-12 14:05:00|145877.7|145787.7|145849.3|145759.3|145878|145788|145790|145700|814
1618236600000|2021-04-12 14:10:00|145852.9|145762.9|145812.4|145722.4|145901.4|145811.4|145790.7|145700.7|844
1618236900000|2021-04-12 14:15:00|145815.9|145725.9|145768.5|145678.5|145835.7|145731.9|145754.4|145664.4|669
1618237200000|2021-04-12 14:20:00|145768.7|145678.7|145711.5|145621.5|145784.6|145694.6|145676.4|145586.4|742
1618237500000|2021-04-12 14:25:00|145709.7|145619.7|145801.1|145711.1|145855.9|145765.9|145709.2|145619.2|775
1618237800000|2021-04-12 14:30:00|145798|145708|145835.6|145745.6|145862|145772|145781.4|145691.4|715
1618238100000|2021-04-12 14:35:00|145834.1|145744.1|145900.4|145770.4|145957.9|145852.5|145789.3|145699.3|898
1618238400000|2021-04-12 14:40:00|145905.2|145775.2|145981.8|145891.8|145998.2|145908.2|145801.2|145690.2|745
1618238700000|2021-04-12 14:45:00|145983.1|145893.1|145844.3|145754.3|146008.8|145918.8|145840.8|145736|801
1618239000000|2021-04-12 14:50:00|145844|145754|145876.4|145786.4|145988.9|145893.4|145803|145699.2|822
1618239300000|2021-04-12 14:55:00|145877|145787|145813.2|145723.2|145912.9|145822.9|145753.3|145663.3|768
1618239600000|2021-04-12 15:00:00|145813.9|145723.9|145824.1|145734.1|145883.8|145793.8|145787.1|145697.1|826
1618239900000|2021-04-12 15:05:00|145825|145735|145867.2|145777.2|145868.2|145778.2|145763.2|145673.2|731
1618240200000|2021-04-12 15:10:00|145866.8|145776.8|145900.8|145810.8|145942.8|145852.8|145855.3|145765.3|755
1618240500000|2021-04-12 15:15:00|145901.2|145811.2|145871.9|145781.9|145979.2|145889.2|145847.2|145754.2|780
1618240800000|2021-04-12 15:20:00|145872.3|145782.3|145841.7|145751.7|145899.7|145809.7|145790.6|145700.6|735
1618241100000|2021-04-12 15:25:00|145845.2|145755.2|145806.7|145716.7|145865.3|145775.3|145787.5|145697.5|646
1618241400000|2021-04-12 15:30:00|145816.2|145726.2|145881.7|145791.7|145881.7|145791.7|145789.4|145699.4|532
1618241700000|2021-04-12 15:35:00|145882.2|145792.2|145788.1|145698.1|145887.8|145797.8|145770.7|145668.4|551
1618242000000|2021-04-12 15:40:00|145786|145696|145804.3|145714.3|145831.8|145741.8|145768.2|145678.2|717
1618242300000|2021-04-12 15:45:00|145805|145715|145834|145744|145891.2|145801.2|145805|145715|545
1618242600000|2021-04-12 15:50:00|145834.1|145744.1|145747|145657|145846.2|145756.2|145704.2|145614.2|708
1618242900000|2021-04-12 15:55:00|145747.3|145657.3|145873|145783|145877|145787|145732.3|145642.3|657
1618243200000|2021-04-12 16:00:00|145873.3|145783.3|145731.2|145641.2|145882.4|145792.4|145718.6|145628.6|673
1618243500000|2021-04-12 16:05:00|145730.7|145640.7|145750.2|145660.2|145829.7|145707.3|145705.5|145615.5|646
1618243800000|2021-04-12 16:10:00|145750.4|145660.4|145701.3|145611.3|145764|145674|145667.5|145577.5|481
1618244100000|2021-04-12 16:15:00|145704.4|145614.4|145781.4|145691.4|145833.3|145743.3|145695.4|145605.4|555
1618244400000|2021-04-12 16:20:00|145782.4|145692.4|145780.4|145690.4|145819.5|145729.5|145768.1|145678.1|562
1618244700000|2021-04-12 16:25:00|145781.6|145691.6|145762.5|145672.5|145818.4|145728.4|145735.9|145645.9|581
1618245000000|2021-04-12 16:30:00|145762.6|145672.6|145688.2|145598.2|145783.2|145693.2|145679.2|145589.2|428
1618245300000|2021-04-12 16:35:00|145688|145598|145718|145628|145784|145694|145688|145598|691
1618245600000|2021-04-12 16:40:00|145718.4|145628.4|145742.3|145652.3|145767.4|145677.4|145714.1|145624.1|596
1618245900000|2021-04-12 16:45:00|145743.5|145653.5|145750.8|145660.8|145777.6|145675.4|145691.9|145601.9|555
1618246200000|2021-04-12 16:50:00|145749.8|145659.8|145700.4|145610.4|145776.7|145686.7|145685.8|145577|588
1618246500000|2021-04-12 16:55:00|145700.9|145610.9|145689.2|145599.2|145757.2|145667.2|145687.9|145597.9|552
1618246800000|2021-04-12 17:00:00|145689.1|145599.1|145753.1|145663.1|145818.2|145703.4|145683.3|145593.3|617
1618247100000|2021-04-12 17:05:00|145757|145667|145803.3|145713.3|145825.7|145718|145743.7|145653.7|539
1618247400000|2021-04-12 17:10:00|145802.6|145712.6|145807.4|145717.4|145883.1|145771.5|145777.2|145669.6|625
1618247700000|2021-04-12 17:15:00|145803.7|145713.7|145762.7|145672.7|145890.4|145800.4|145753|145648.9|527
1618248000000|2021-04-12 17:20:00|145762|145672|145732.5|145642.5|145819.9|145729.9|145722.7|145632.7|611
1618248300000|2021-04-12 17:25:00|145730.4|145640.4|145834.7|145744.7|145871.5|145761.2|145709.4|145619.4|564
1618248600000|2021-04-12 17:30:00|145839.4|145749.4|145877.4|145787.4|145879.6|145789.6|145834.4|145744.4|507
1618248900000|2021-04-12 17:35:00|145878|145788|145890.6|145760.6|145896.6|145791|145835|145739.6|476
1618249200000|2021-04-12 17:40:00|145889.3|145759.3|145895.3|145765.3|145896.4|145789|145845.3|145725.4|435
1618249500000|2021-04-12 17:45:00|145875.9|145785.9|145842.6|145712.6|145878.8|145788.8|145803.7|145695.4|533
1618249800000|2021-04-12 17:50:00|145843.4|145713.4|145880.4|145750.4|145886.6|145771.8|145823.3|145703|501
1618250100000|2021-04-12 17:55:00|145881|145751|145857.9|145727.9|145889.1|145778.2|145837.7|145715.9|588
1618250400000|2021-04-12 18:00:00|145855.9|145725.9|145879.9|145749.9|145895.3|145771.7|145814.6|145684.6|592
1618250700000|2021-04-12 18:05:00|145864.4|145774.4|145815.3|145685.3|145893.7|145774.4|145771.6|145641.6|640
1618251000000|2021-04-12 18:10:00|145815.1|145685.1|145788.9|145698.9|145822.1|145715.8|145748.5|145626.8|769
1618251300000|2021-04-12 18:15:00|145789.1|145699.1|145823.2|145693.2|145826.7|145715.8|145767.6|145662.7|794
1618251600000|2021-04-12 18:20:00|145823.1|145693.1|145826|145736|145892.4|145770.8|145797.3|145680.2|653
1618251900000|2021-04-12 18:25:00|145825.9|145735.9|145854.1|145724.1|145892.6|145782.5|145813.2|145683.2|617
1618252200000|2021-04-12 18:30:00|145854.7|145724.7|145841.7|145751.7|145875.8|145767.7|145818.9|145694.2|621
1618252500000|2021-04-12 18:35:00|145845.4|145755.4|145877.1|145787.1|145882.8|145792.8|145836.5|145728|487
1618252800000|2021-04-12 18:40:00|145876.3|145786.3|145805.5|145715.5|145880.7|145790.7|145796.4|145685.3|500
1618253100000|2021-04-12 18:45:00|145808|145718|145801.5|145711.5|145868.4|145749.7|145788.3|145672.8|484
1618253400000|2021-04-12 18:50:00|145800.9|145710.9|145895|145765|145897.6|145786.6|145800.9|145688|460
1618253700000|2021-04-12 18:55:00|145888.2|145758.2|145845.5|145715.5|145902.9|145791.2|145808.7|145696|422
1618254000000|2021-04-12 19:00:00|145845.6|145715.6|145883.2|145793.2|145911.3|145801.1|145844.5|145714.5|350
1618254300000|2021-04-12 19:05:00|145884.6|145794.6|145883.2|145793.2|145905.6|145795.7|145825.1|145695.1|326
1618254600000|2021-04-12 19:10:00|145883.4|145793.4|145874.2|145784.2|145901.2|145793.8|145863|145733|331
1618254900000|2021-04-12 19:15:00|145874.3|145784.3|145881|145751|145979.5|145866.5|145863.5|145737.9|435
1618255200000|2021-04-12 19:20:00|145880.7|145750.7|145779|145649|145895.4|145793.8|145732.8|145622.5|697
1618255500000|2021-04-12 19:25:00|145785.3|145655.3|145796.7|145706.7|145902|145773.6|145756.4|145654.4|668
1618255800000|2021-04-12 19:30:00|145790.2|145700.2|145830.9|145740.9|145892.6|145762.6|145779|145649|690
1618256100000|2021-04-12 19:35:00|145850.1|145720.1|145778.4|145688.4|145864.2|145753.1|145772.9|145667|620
1618256400000|2021-04-12 19:40:00|145778.8|145688.8|145773.2|145683.2|145825.9|145698.8|145761.5|145654.2|470
1618256700000|2021-04-12 19:45:00|145766.7|145676.7|145831.6|145701.6|145851.5|145721.5|145750.3|145642.6|450
1618257000000|2021-04-12 19:50:00|145823.4|145693.4|145800.5|145670.5|145842.8|145724.3|145777.2|145660.3|740
1618257300000|2021-04-12 19:55:00|145800.6|145670.6|145806.7|145676.7|145868.5|145738.5|145769.7|145651.1|814
1618257600000|2021-04-12 20:00:00|145806.4|145676.4|145778.8|145648.8|145833.9|145703.9|145757.8|145627.8|472
1618257900000|2021-04-12 20:05:00|145779.4|145649.4|145782.3|145652.3|145784|145671.9|145733.3|145621.7|579
1618258200000|2021-04-12 20:10:00|145780.9|145650.9|145732.5|145642.5|145786.2|145660.5|145727.4|145612.9|548
1618258500000|2021-04-12 20:15:00|145733.2|145643.2|145769.5|145679.5|145811.5|145707.3|145733.1|145629.8|269
1618258800000|2021-04-12 20:20:00|145769|145679|145814|145684|145814.4|145695.3|145759|145641.5|184
1618259100000|2021-04-12 20:25:00|145813.8|145683.8|145824|145694|145824|145710|145781.5|145673.8|234
1618259400000|2021-04-12 20:30:00|145814.5|145684.5|145814.7|145684.7|145850|145736.4|145770.1|145670.7|285
1618259700000|2021-04-12 20:35:00|145815.3|145685.3|145815.7|145685.7|145844|145714|145800|145677|217
1618260000000|2021-04-12 20:40:00|145814.9|145684.9|145789.8|145659.8|145880.8|145750.8|145767.6|145637.6|305
1618260300000|2021-04-12 20:45:00|145775.2|145645.2|145776.5|145646.5|145828|145687.5|145770.1|145557.4|299
1618260600000|2021-04-12 20:50:00|145776.7|145646.7|145975.6|145733.6|146042|145832.6|145725.9|145595.9|236
1618260900000|2021-04-12 20:55:00|145975.5|145733.5|145803.8|145673.8|146010.1|145789.5|145738.4|145496.4|376
1618261200000|2021-04-12 21:00:00|145923.4|145681.4|145994|145752|146000.2|145758.2|145903.2|145661.2|68
1618261500000|2021-04-12 21:05:00|146021|145779|146021|145779|146042.8|145800.8|145958.3|145716.3|56
1618261800000|2021-04-12 21:10:00|146028|145786|145999.2|145757.2|146028.5|145786.5|145958.7|145716.7|102
1618262100000|2021-04-12 21:15:00|145975.1|145733.1|146006.8|145764.8|146082.7|145840.7|145975.1|145733.1|113
1618262400000|2021-04-12 21:20:00|146017.1|145775.1|146015.3|145773.3|146082.7|145840.7|145987.2|145745.2|147
1618262700000|2021-04-12 21:25:00|146015.6|145773.6|146073.9|145831.9|146073.9|145831.9|145972.2|145730.2|128
1618263000000|2021-04-12 21:30:00|146082.7|145840.7|145997.2|145755.2|146082.7|145840.7|145948.5|145706.5|188
1618263300000|2021-04-12 21:35:00|145993.9|145751.9|146008.9|145766.9|146017|145775|145958.2|145716.2|105
1618263600000|2021-04-12 21:40:00|146008.8|145766.8|145992.9|145750.9|146067.2|145825.2|145948.6|145706.6|181
1618263900000|2021-04-12 21:45:00|145923.6|145681.6|146057.3|145815.3|146065.5|145823.5|145923.6|145681.6|124
1618264200000|2021-04-12 21:50:00|146046.5|145804.5|145988.2|145746.2|146050.1|145808.1|145920.3|145678.3|136
1618264500000|2021-04-12 21:55:00|145984.3|145742.3|145984.9|145742.9|146032.1|145790.1|145932.6|145690.6|252
1618264800000|2021-04-12 22:00:00|146006.6|145764.6|145747.9|145617.9|146042.9|145800.9|145705.7|145463.7|543
1618265100000|2021-04-12 22:05:00|145787.1|145568.3|145892.4|145650.4|145915.4|145673.4|145745.8|145541|411
1618265400000|2021-04-12 22:10:00|145891.8|145649.8|145879|145637|145946|145704|145800|145558|433
1618265700000|2021-04-12 22:15:00|145876.8|145634.8|145860.1|145618.1|145894.5|145652.5|145802.3|145560.3|595
1618266000000|2021-04-12 22:20:00|145851.8|145609.8|145864.6|145622.6|145904.9|145662.9|145805.8|145563.8|641
1618266300000|2021-04-12 22:25:00|145869.4|145627.4|145875|145633|145905|145663|145728.8|145486.8|593
1618266600000|2021-04-12 22:30:00|145874.3|145632.3|145843.8|145601.8|145894.5|145652.5|145788.9|145549|589
1618266900000|2021-04-12 22:35:00|145839.8|145597.8|145861.1|145619.1|145894.5|145652.5|145778.9|145536.9|565
1618267200000|2021-04-12 22:40:00|145837.3|145610.8|145825.1|145695.1|145896.5|145705.5|145800.1|145558.1|387
1618267500000|2021-04-12 22:45:00|145825.2|145695.2|145856.9|145651.8|145925.2|145725.2|145806.5|145629.8|292
1618267800000|2021-04-12 22:50:00|145817.6|145687.6|145822.6|145692.6|145894|145713.7|145798.1|145621.2|341
1618268100000|2021-04-12 22:55:00|145822|145692|145894.4|145652.4|145930.7|145742.1|145806.5|145630.5|354
1618268400000|2021-04-12 23:00:00|145881.3|145673.1|145845.3|145715.3|145929|145736.7|145811.8|145658.9|492
1618268700000|2021-04-12 23:05:00|145853.3|145723.3|145824.3|145694.3|145920.6|145731.4|145794.7|145630.6|363
1618269000000|2021-04-12 23:10:00|145826.5|145696.5|145836.7|145706.7|145890|145708.1|145789.9|145574.8|232
1618269300000|2021-04-12 23:15:00|145836.6|145706.6|145832.2|145702.2|145839.6|145709.6|145819.3|145689.3|216
1618269600000|2021-04-12 23:20:00|145831|145701|145863.9|145733.9|145863.9|145733.9|145793.7|145663.7|341
1618269900000|2021-04-12 23:25:00|145864.3|145734.3|145858.1|145728.1|145874.8|145744.8|145816.1|145686.1|383
1618270200000|2021-04-12 23:30:00|145859.6|145729.6|145862.5|145732.5|145869.3|145739.3|145831.3|145701.3|449
1618270500000|2021-04-12 23:35:00|145855.9|145725.9|145761.6|145631.6|145867.1|145737.1|145744|145590.3|376
1618270800000|2021-04-12 23:40:00|145758.5|145628.5|145750.5|145620.5|145764.9|145634.9|145660.8|145530.8|557
1618271100000|2021-04-12 23:45:00|145752.4|145622.4|145749.9|145619.9|145779.3|145649.3|145727.4|145597.4|520
1618271400000|2021-04-12 23:50:00|145754.2|145624.2|145776|145646|145833.2|145669.5|145733.8|145565.9|490
1618271700000|2021-04-12 23:55:00|145776.4|145646.4|145778.9|145648.9|145819.9|145657.4|145752|145570.7|543
1618272000000|2021-04-13 00:00:00|145755.4|145625.4|145827.7|145620|145841.5|145670.9|145688.5|145508.8|817
1618272300000|2021-04-13 00:05:00|145827.4|145617.7|145826|145696|145877.8|145713.4|145749.1|145605.4|686
1618272600000|2021-04-13 00:10:00|145833.4|145703.4|145781.1|145651.1|145863.2|145717.9|145735.8|145605.8|562
1618272900000|2021-04-13 00:15:00|145783.2|145653.2|145787.6|145657.6|145810.1|145680.1|145735.7|145605.7|413
1618273200000|2021-04-13 00:20:00|145789.1|145659.1|145877.3|145747.3|145883.2|145753.2|145757.1|145603.8|459
1618273500000|2021-04-13 00:25:00|145874.1|145744.1|145812.1|145682.1|145876.6|145746.6|145793.8|145663.8|477
1618273800000|2021-04-13 00:30:00|145812|145682|145804.4|145674.4|145860.8|145697.5|145800|145634.5|450
1618274100000|2021-04-13 00:35:00|145809.7|145679.7|145891.1|145761.1|145929.8|145799.8|145797.8|145667.8|597
1618274400000|2021-04-13 00:40:00|145891.3|145761.3|145865.9|145735.9|145924.3|145761.8|145855|145721|377
1618274700000|2021-04-13 00:45:00|145863.9|145733.9|145869.8|145739.8|145896.5|145766.5|145858.5|145728.5|427
1618275000000|2021-04-13 00:50:00|145869.4|145739.4|145901.5|145771.5|145906.1|145776.1|145863.8|145733.8|451
1618275300000|2021-04-13 00:55:00|145905.4|145775.4|145880.7|145750.7|145979.2|145780.4|145873.6|145740.6|389
1618275600000|2021-04-13 01:00:00|145880.2|145750.2|145903.9|145773.9|145911.8|145781.8|145872.8|145742.8|441
1618275900000|2021-04-13 01:05:00|145904.3|145774.3|145916.6|145786.6|145944.9|145814.9|145887.7|145765.4|513
1618276200000|2021-04-13 01:10:00|145917.5|145787.5|145895.4|145765.4|145917.5|145787.5|145882.8|145752.8|521
1618276500000|2021-04-13 01:15:00|145896.2|145766.2|145912|145782|145916.8|145786.8|145873.2|145743.8|476
1618276800000|2021-04-13 01:20:00|145912.8|145782.8|145908|145778|145927.2|145797.2|145886.4|145756.4|574
1618277100000|2021-04-13 01:25:00|145905.2|145775.2|145873.6|145743.6|145918.3|145788.3|145867.6|145737.6|517
1618277400000|2021-04-13 01:30:00|145874.2|145744.2|145890.5|145760.5|145891.2|145761.2|145857.7|145727.7|504
1618277700000|2021-04-13 01:35:00|145897.6|145767.6|145940|145810|145948.3|145818.3|145840.8|145710.8|563
1618278000000|2021-04-13 01:40:00|145939.7|145809.7|145869.6|145739.6|145946.1|145809.7|145839.5|145692.8|538
1618278300000|2021-04-13 01:45:00|145870.5|145740.5|145860|145730|145895.9|145765.9|145839.6|145713.5|490
1618278600000|2021-04-13 01:50:00|145859.3|145729.3|145769.5|145639.5|145865.8|145742.7|145750.8|145599.3|440
1618278900000|2021-04-13 01:55:00|145770.2|145640.2|145752.9|145622.9|145865.7|145683|145745.3|145579.6|492
1618279200000|2021-04-13 02:00:00|145755.2|145625.2|145723.5|145593.5|145793.1|145634.5|145717.8|145572.1|568
1618279500000|2021-04-13 02:05:00|145722.9|145592.9|145723.1|145593.1|145737.8|145607.8|145702.7|145572.7|492
1618279800000|2021-04-13 02:10:00|145725.2|145595.2|145726.9|145596.9|145755.1|145625.1|145721|145591|536
1618280100000|2021-04-13 02:15:00|145727.7|145597.7|145734.3|145604.3|145765.8|145635.8|145721.5|145591.5|499
1618280400000|2021-04-13 02:20:00|145736.6|145606.6|145722.6|145592.6|145740.5|145620.6|145708.5|145581.1|508
1618280700000|2021-04-13 02:25:00|145724|145594|145722.3|145592.3|145735|145605|145713|145583|444
1618281000000|2021-04-13 02:30:00|145723.6|145593.6|145732.5|145602.5|145752|145622|145713|145583|451
1618281300000|2021-04-13 02:35:00|145728.2|145598.2|145779.4|145649.4|145813.7|145683.7|145720.8|145568.1|631
1618281600000|2021-04-13 02:40:00|145779.8|145649.8|145821.9|145691.9|145839.9|145709.9|145764.5|145634.5|522
1618281900000|2021-04-13 02:45:00|145817.1|145687.1|145890.9|145760.9|145945.1|145770.6|145803.3|145673.3|543
1618282200000|2021-04-13 02:50:00|145889.4|145759.4|145906.1|145776.1|145938.3|145789.9|145765.8|145613.1|561
1618282500000|2021-04-13 02:55:00|145946.3|145741.1|145791.9|145661.9|145946.3|145777.3|145775.7|145608.8|539
1618282800000|2021-04-13 03:00:00|145792.1|145662.1|145807.4|145677.4|145872.5|145724.3|145761.9|145631.9|485
1618283100000|2021-04-13 03:05:00|145807.1|145677.1|145762.6|145632.6|145854.1|145705.7|145753.7|145598.1|550
1618283400000|2021-04-13 03:10:00|145754.6|145624.6|145737.5|145607.5|145800.8|145652.3|145722.7|145573.3|511
1618283700000|2021-04-13 03:15:00|145737.8|145607.8|145861.9|145731.9|145911.4|145735.4|145737.8|145607.8|439
1618284000000|2021-04-13 03:20:00|145863|145733|145809|145679|145876.3|145744.4|145796.8|145625.1|589
1618284300000|2021-04-13 03:25:00|145808.4|145678.4|145794.7|145664.7|145820.5|145690.5|145747.3|145585.4|574
1618284600000|2021-04-13 03:30:00|145795.1|145665.1|145765.7|145635.7|145822.9|145692.9|145762.9|145632.9|510
1618284900000|2021-04-13 03:35:00|145769.7|145639.7|145794.3|145664.3|145838.7|145668.1|145754.1|145602.7|548
1618285200000|2021-04-13 03:40:00|145794.9|145664.9|145874.8|145744.8|145891.2|145761.2|145785.6|145605.3|644
1618285500000|2021-04-13 03:45:00|145878|145748|145934.4|145732.8|145961.9|145813.4|145857.7|145658.4|586
1618285800000|2021-04-13 03:50:00|145939.2|145727|145936.2|145806.2|145962.2|145816.2|145877.9|145710.1|697
1618286100000|2021-04-13 03:55:00|145932.7|145802.7|145958.8|145828.8|145964.2|145834.2|145907.4|145777.4|517
1618286400000|2021-04-13 04:00:00|145959.5|145829.5|145844.9|145714.9|145959.5|145829.5|145808.5|145642.9|704
1618286700000|2021-04-13 04:05:00|145855.6|145725.6|145930|145800|145985.1|145845|145798.9|145668.9|699
1618287000000|2021-04-13 04:10:00|145933.2|145803.2|145875.3|145745.3|145977.3|145827.6|145872.9|145742.9|628
1618287300000|2021-04-13 04:15:00|145874.2|145744.2|145835.4|145705.4|145976.8|145842.5|145803.5|145654.4|668
1618287600000|2021-04-13 04:20:00|145836.4|145706.4|145796.8|145666.8|145851.3|145721.3|145782.6|145652.6|558
1618287900000|2021-04-13 04:25:00|145793.1|145663.1|145843.7|145713.7|145899.9|145731.1|145780|145650|510
1618288200000|2021-04-13 04:30:00|145843.6|145713.6|146014.6|145884.6|146021.8|145891.8|145831.6|145709.9|514
1618288500000|2021-04-13 04:35:00|146012.6|145882.6|146006.1|145876.1|146018.6|145888.6|145970.1|145852.8|494
1618288800000|2021-04-13 04:40:00|146005.5|145875.5|146018.6|145888.6|146028.2|145898.2|146000.2|145870.2|430
1618289100000|2021-04-13 04:45:00|146019.9|145889.9|146018|145888|146025.9|145902.9|145992.9|145863|422
1618289400000|2021-04-13 04:50:00|146018.1|145888.1|146032.4|145902.4|146041|145919.8|145998.7|145880.6|413
1618289700000|2021-04-13 04:55:00|146030.8|145900.8|146003.8|145873.8|146044.2|145921.4|145991.9|145862.9|465
1618290000000|2021-04-13 05:00:00|146003.1|145873.1|145986.2|145896.2|146047.1|145928.1|145981.8|145867.4|385
1618290300000|2021-04-13 05:05:00|145987.7|145897.7|146019.2|145889.2|146025.5|145906.9|145983.5|145872.4|360
1618290600000|2021-04-13 05:10:00|146018.6|145888.6|146003.1|145873.1|146024.4|145909.1|145977.2|145867.9|358
1618290900000|2021-04-13 05:15:00|146003.4|145873.4|146010.3|145920.3|146056.5|145943.5|145979.3|145859.2|418
1618291200000|2021-04-13 05:20:00|146007.1|145917.1|146038.6|145908.6|146056.2|145939.3|146007|145893.2|338
1618291500000|2021-04-13 05:25:00|146045.6|145915.6|146032.2|145902.2|146058.5|145936.2|145999.8|145879.6|458
1618291800000|2021-04-13 05:30:00|146029.7|145899.7|146032.1|145902.1|146041.7|145924|146001.4|145887.2|535
1618292100000|2021-04-13 05:35:00|146030.1|145900.1|146030.5|145940.5|146055.8|145947.4|145995.7|145888.2|474
1618292400000|2021-04-13 05:40:00|146027.8|145937.8|146030.6|145900.6|146054.9|145947.8|145989.5|145871.5|470
1618292700000|2021-04-13 05:45:00|146028.7|145898.7|146011.8|145921.8|146091.3|145974.4|146007.4|145881.7|500
1618293000000|2021-04-13 05:50:00|146012.5|145922.5|146011|145881|146051.7|145924|145988.9|145858.9|499
1618293300000|2021-04-13 05:55:00|146010.7|145880.7|146023.3|145893.3|146057.7|145940.1|146008.7|145878.7|496
1618293600000|2021-04-13 06:00:00|146019.9|145889.9|145881|145751|146149|146019|145873.5|145743.5|752
1618293900000|2021-04-13 06:05:00|145883.4|145753.4|145823.8|145693.8|145888.6|145758.6|145787.4|145657.4|685
1618294200000|2021-04-13 06:10:00|145824|145694|145712.9|145582.9|145850.3|145724.6|145710.6|145580.6|735
1618294500000|2021-04-13 06:15:00|145713.1|145583.1|145751.8|145621.8|145770.3|145649.9|145706.4|145576.4|707
1618294800000|2021-04-13 06:20:00|145752.5|145622.5|145818|145688|145883|145753|145738.8|145608.8|751
1618295100000|2021-04-13 06:25:00|145818.2|145688.2|145939.8|145809.8|145983.5|145853.5|145811.2|145681.2|725
1618295400000|2021-04-13 06:30:00|145936.8|145806.8|145805.7|145715.7|145937.3|145837|145789.3|145683.8|626
1618295700000|2021-04-13 06:35:00|145807.3|145717.3|145842.5|145752.5|145880.6|145789.1|145726.6|145603.4|756
1618296000000|2021-04-13 06:40:00|145841.6|145751.6|145875.6|145745.6|145904.9|145814.9|145726|145623.3|707
1618296300000|2021-04-13 06:45:00|145876.7|145746.7|145823|145733|145894.1|145782.6|145710.9|145588.1|752
1618296600000|2021-04-13 06:50:00|145810.5|145720.5|145881.2|145791.2|145909|145799.4|145749.6|145646|831
1618296900000|2021-04-13 06:55:00|145882.9|145792.9|145859.3|145769.3|146012.5|145919.1|145845.9|145717.2|864
1618297200000|2021-04-13 07:00:00|145852.7|145762.7|145974.7|145844.7|145988.4|145858.4|145764.1|145634.1|878
1618297500000|2021-04-13 07:05:00|145975.3|145845.3|145871.2|145741.2|146022.6|145932.6|145855.5|145732.7|720
1618297800000|2021-04-13 07:10:00|145871|145741|145796.3|145666.3|145913.8|145811.3|145795.1|145665.1|644
1618298100000|2021-04-13 07:15:00|145796.6|145666.6|145750.3|145660.3|145820.9|145712.7|145743.1|145630.7|585
1618298400000|2021-04-13 07:20:00|145746.1|145656.1|145755.8|145625.8|145795.8|145687.1|145705|145597.7|458
1618298700000|2021-04-13 07:25:00|145755.2|145625.2|145695.9|145605.9|145809.4|145710.7|145668.2|145567.6|552
1618299000000|2021-04-13 07:30:00|145695.3|145605.3|145701.9|145611.9|145753.2|145641.8|145689.7|145599.7|553
1618299300000|2021-04-13 07:35:00|145704.2|145614.2|145623.9|145533.9|145739.6|145632|145619.5|145529.5|432
1618299600000|2021-04-13 07:40:00|145624.2|145534.2|145646.4|145556.4|145713.8|145597.7|145618.4|145528.4|503
1618299900000|2021-04-13 07:45:00|145646.6|145556.6|145511.8|145421.8|145646.6|145556.6|145500.6|145410.6|545
1618300200000|2021-04-13 07:50:00|145512.5|145422.5|145543.3|145453.3|145552.6|145462.6|145456.8|145363.9|623
1618300500000|2021-04-13 07:55:00|145542.8|145452.8|145589.8|145499.8|145619.9|145520.7|145511|145421|714
1618300800000|2021-04-13 08:00:00|145585.8|145495.8|145588|145458|145712.1|145606.4|145516.8|145403.9|817
1618301100000|2021-04-13 08:05:00|145586.4|145456.4|145612.6|145522.6|145661.2|145571.2|145566.5|145456.4|712
1618301400000|2021-04-13 08:10:00|145615.9|145525.9|145551.6|145461.6|145648.5|145558.5|145472.7|145361.1|702
1618301700000|2021-04-13 08:15:00|145549.5|145459.5|145546|145456|145555.6|145465.6|145524.2|145434.2|642
1618302000000|2021-04-13 08:20:00|145547.9|145457.9|145650.9|145520.9|145652.5|145551.9|145537|145431.4|705
1618302300000|2021-04-13 08:25:00|145648.9|145518.9|145546.2|145456.2|145663.3|145564.3|145541.8|145436.3|658
1618302600000|2021-04-13 08:30:00|145548.9|145458.9|145600.7|145510.7|145655.4|145565.4|145545.2|145455.2|578
1618302900000|2021-04-13 08:35:00|145599.5|145509.5|145566.1|145476.1|145643.6|145553.6|145560.6|145470.6|570
1618303200000|2021-04-13 08:40:00|145567.2|145477.2|145552.7|145462.7|145640.5|145550.5|145548.5|145458.5|583
1618303500000|2021-04-13 08:45:00|145553.4|145463.4|145549.6|145459.6|145594.9|145504.9|145534.8|145444.8|558
1618303800000|2021-04-13 08:50:00|145548.5|145458.5|145574|145484|145576.1|145486.1|145528.9|145438.9|611
1618304100000|2021-04-13 08:55:00|145573.7|145483.7|145633.6|145543.6|145644.1|145554.1|145570.9|145480.9|593
1618304400000|2021-04-13 09:00:00|145631.3|145541.3|145662.4|145572.4|145683.9|145593.9|145627.9|145537.9|578
1618304700000|2021-04-13 09:05:00|145662.3|145572.3|145760.2|145670.2|145816.6|145724.4|145636.8|145546.8|540
1618305000000|2021-04-13 09:10:00|145760|145670|145722.3|145632.3|145770.6|145680.6|145714.7|145624.7|458
1618305300000|2021-04-13 09:15:00|145720.5|145630.5|145686.9|145596.9|145720.5|145630.5|145620|145519|612
1618305600000|2021-04-13 09:20:00|145694.1|145604.1|145601.6|145511.6|145702.4|145612.4|145599.9|145509.9|656
1618305900000|2021-04-13 09:25:00|145600.2|145510.2|145635.4|145545.4|145721.6|145631.6|145599.6|145506.6|768
1618306200000|2021-04-13 09:30:00|145650.1|145560.1|145697.2|145607.2|145698|145608|145611.3|145505.4|591
1618306500000|2021-04-13 09:35:00|145696.6|145606.6|145654|145564|145699.7|145609.7|145609|145519|576
1618306800000|2021-04-13 09:40:00|145654.4|145564.4|145655.4|145565.4|145674.2|145584.2|145593|145503|598
1618307100000|2021-04-13 09:45:00|145655.6|145565.6|145720.1|145630.1|145723.4|145633.4|145654.1|145564.1|605
1618307400000|2021-04-13 09:50:00|145718.7|145628.7|145817|145727|145868.6|145771|145710.6|145620.6|508
1618307700000|2021-04-13 09:55:00|145816.9|145726.9|145832.6|145742.6|145860.1|145770.1|145808.4|145690.7|616
1618308000000|2021-04-13 10:00:00|145832.8|145742.8|145814.6|145724.6|145841.8|145742.8|145792.7|145698.4|539
1618308300000|2021-04-13 10:05:00|145814.3|145724.3|145810.6|145720.6|145820.1|145730.1|145799|145709|380
1618308600000|2021-04-13 10:10:00|145810.4|145720.4|145763.7|145673.7|145815.4|145725.4|145735.7|145645.7|537
1618308900000|2021-04-13 10:15:00|145763.2|145673.2|145754.9|145664.9|145773.7|145683.7|145726.4|145636.4|610
1618309200000|2021-04-13 10:20:00|145755|145665|145793.9|145703.9|145817.4|145727.4|145746.2|145656.2|537
1618309500000|2021-04-13 10:25:00|145794|145704|145817.4|145727.4|145829.6|145739.6|145785|145695|376
1618309800000|2021-04-13 10:30:00|145819.2|145729.2|145909.9|145819.9|145989.8|145859.8|145819.2|145729.2|500
1618310100000|2021-04-13 10:35:00|145909.3|145819.3|145983.8|145893.8|145987.1|145897.1|145906.5|145816.5|603
1618310400000|2021-04-13 10:40:00|145982.1|145892.1|145997.2|145907.2|146004.2|145914.2|145961.2|145871.2|507
1618310700000|2021-04-13 10:45:00|145995.8|145905.8|145886.5|145796.5|146006.4|145916.4|145881.6|145791.6|746
1618311000000|2021-04-13 10:50:00|145885.3|145795.3|145834.1|145744.1|145919.6|145829.6|145833.1|145743.1|510
1618311300000|2021-04-13 10:55:00|145833.8|145743.8|145956.2|145866.2|145981.3|145878.4|145830.2|145740.2|587
1618311600000|2021-04-13 11:00:00|145958.5|145868.5|146064.3|145974.3|146086.9|145983.1|145933.6|145843.6|901
1618311900000|2021-04-13 11:05:00|146065|145975|145994.8|145904.8|146066.7|145976.7|145987.6|145897.6|746
1618312200000|2021-04-13 11:10:00|145993.7|145903.7|145954.7|145864.7|146003.8|145913.8|145952.4|145862.4|712
1618312500000|2021-04-13 11:15:00|145953.7|145863.7|146063.3|145973.3|146159.4|146052|145947.6|145857.6|777
1618312800000|2021-04-13 11:20:00|146063.5|145973.5|146142.1|146012.1|146210.9|146080.9|146030.5|145940.5|810
1618313100000|2021-04-13 11:25:00|146142.2|146012.2|146283.4|146193.4|146295.4|146205.4|146134.5|146009.5|768
1618313400000|2021-04-13 11:30:00|146283.3|146193.3|146203|146113|146302.3|146212.3|146197.8|146107.8|642
1618313700000|2021-04-13 11:35:00|146204.9|146114.9|146257.4|146167.4|146302.4|146204.2|146203.9|146113.9|662
1618314000000|2021-04-13 11:40:00|146261.1|146171.1|146281.3|146191.3|146310.1|146220.1|146259|146169|671
1618314300000|2021-04-13 11:45:00|146281.7|146191.7|146407.5|146317.5|146417.4|146327.4|146281.6|146191.6|809
1618314600000|2021-04-13 11:50:00|146407.7|146317.7|146308.3|146218.3|146411.8|146321.8|146285.5|146195.5|597
1618314900000|2021-04-13 11:55:00|146308.4|146218.4|146378.3|146288.3|146379.8|146289.8|146284.9|146194.9|597
1618315200000|2021-04-13 12:00:00|146376.1|146286.1|146629|146539|146731.8|146601.8|146376|146286|841
1618315500000|2021-04-13 12:05:00|146628.7|146538.7|146518.8|146428.8|146632.8|146542.8|146486.6|146396.6|815
1618315800000|2021-04-13 12:10:00|146518.9|146428.9|146481.7|146391.7|146550.7|146460.7|146418.8|146328.8|810
1618316100000|2021-04-13 12:15:00|146481.4|146391.4|146575.5|146485.5|146656.9|146566.9|146480.4|146390.4|762
1618316400000|2021-04-13 12:20:00|146575.2|146485.2|146828.1|146698.1|146927.8|146810.4|146570.1|146480.1|783
1618316700000|2021-04-13 12:25:00|146828.5|146698.5|146808|146566|146908.2|146790|146741.3|146558.6|780
1618317000000|2021-04-13 12:30:00|146807.4|146565.4|146622.9|146492.9|146934.7|146754.7|146511.1|146381.1|1003
1618317300000|2021-04-13 12:35:00|146624.2|146494.2|146268.3|146138.3|146682.1|146562.7|146182.7|146052.7|1002
1618317600000|2021-04-13 12:40:00|146268.9|146138.9|146264.3|146174.3|146339.4|146224.9|146164|146055.4|897
1618317900000|2021-04-13 12:45:00|146274.6|146184.6|146323.3|146233.3|146355.1|146265.1|146171.8|146081.8|893
1618318200000|2021-04-13 12:50:00|146322.9|146232.9|146404.6|146314.6|146454|146360.3|146256.2|146150.7|835
1618318500000|2021-04-13 12:55:00|146404.5|146314.5|146437.8|146347.8|146483.9|146388.5|146324.5|146225.9|832
1618318800000|2021-04-13 13:00:00|146439.8|146349.8|146408.9|146318.9|146446.9|146356.9|146247.9|146157.9|809
1618319100000|2021-04-13 13:05:00|146409.2|146319.2|146487.6|146397.6|146560.1|146451.1|146308.3|146218.3|849
1618319400000|2021-04-13 13:10:00|146487.7|146397.7|146507.8|146417.8|146510.2|146420.2|146372.6|146282.6|792
1618319700000|2021-04-13 13:15:00|146507.9|146417.9|146512.1|146422.1|146720.2|146615.4|146423|146333|843
1618320000000|2021-04-13 13:20:00|146512|146422|146442.4|146352.4|146522.4|146432.4|146424|146334|816
1618320300000|2021-04-13 13:25:00|146440.5|146350.5|146453|146363|146536.2|146446.2|146424.6|146334.6|718
1618320600000|2021-04-13 13:30:00|146453.1|146363.1|146340.3|146250.3|146456|146366|146309|146194.2|866
1618320900000|2021-04-13 13:35:00|146341.7|146251.7|146096.5|146006.5|146352.6|146262.6|146019.4|145929.4|919
1618321200000|2021-04-13 13:40:00|146096.3|146006.3|146107.9|146017.9|146196.9|146098.7|146016|145926|845
1618321500000|2021-04-13 13:45:00|146097.4|146007.4|145971.8|145881.8|146123.5|146033.5|145833.7|145729.9|848
1618321800000|2021-04-13 13:50:00|145972.2|145882.2|145862.2|145772.2|145981.9|145891.9|145787|145697|806
1618322100000|2021-04-13 13:55:00|145862.8|145772.8|145883.5|145793.5|145996.2|145906.2|145858.5|145768.5|881
1618322400000|2021-04-13 14:00:00|145885.6|145795.6|145819.6|145729.6|145968|145878|145723.7|145633.7|850
1618322700000|2021-04-13 14:05:00|145821.6|145731.6|145866.3|145776.3|145877.4|145787.4|145769.2|145679.2|838
1618323000000|2021-04-13 14:10:00|145865.3|145775.3|145888.5|145798.5|145896.7|145803.7|145809.4|145719.4|715
1618323300000|2021-04-13 14:15:00|145888.4|145798.4|145965.6|145875.6|146016.7|145926.7|145879.4|145789.4|837
1618323600000|2021-04-13 14:20:00|145963.8|145873.8|145985.1|145895.1|146036.8|145946.8|145912|145822|691
1618323900000|2021-04-13 14:25:00|145984.9|145894.9|145942.5|145852.5|145992.2|145902.2|145884.5|145794.5|765
1618324200000|2021-04-13 14:30:00|145944.8|145854.8|145867.5|145777.5|145944.8|145854.8|145857.2|145762.2|727
1618324500000|2021-04-13 14:35:00|145867.2|145777.2|145953.7|145863.7|146031.2|145941.2|145865.3|145775.3|716
1618324800000|2021-04-13 14:40:00|145953.9|145863.9|145865.6|145775.6|145955.7|145865.7|145863.6|145773.6|692
1618325100000|2021-04-13 14:45:00|145865.7|145775.7|145851.6|145761.6|145872.1|145782.1|145800.5|145710.5|666
1618325400000|2021-04-13 14:50:00|145851.5|145761.5|145855.5|145765.5|145895.6|145805.6|145802.7|145712.7|722
1618325700000|2021-04-13 14:55:00|145856.5|145766.5|145723.4|145633.4|145864.5|145774.5|145668.8|145578.8|782
1618326000000|2021-04-13 15:00:00|145724.6|145634.6|145628.3|145538.3|145735.7|145645.7|145622.3|145532.3|828
1618326300000|2021-04-13 15:05:00|145651.2|145561.2|145546.2|145456.2|145661.6|145571.6|145512.4|145422.4|641
1618326600000|2021-04-13 15:10:00|145539.1|145449.1|145585.2|145495.2|145711.1|145608.4|145482.6|145392.6|643
1618326900000|2021-04-13 15:15:00|145586|145496|145619.1|145529.1|145660.4|145570.4|145571.5|145481.5|659
1618327200000|2021-04-13 15:20:00|145618.3|145528.3|145504.7|145414.7|145680.9|145590.9|145504.7|145414.7|622
1618327500000|2021-04-13 15:25:00|145504.8|145414.8|145451.1|145361.1|145518.3|145428.3|145403.1|145299.8|715
1618327800000|2021-04-13 15:30:00|145444.2|145354.2|145331.2|145241.2|145444.2|145354.2|145242.2|145152.2|841
1618328100000|2021-04-13 15:35:00|145330.9|145240.9|145248.3|145158.3|145450.4|145348|145248.3|145153.9|904
1618328400000|2021-04-13 15:40:00|145248.1|145158.1|145273.2|145183.2|145398.7|145308.7|145200.3|145110.3|792
1618328700000|2021-04-13 15:45:00|145272.6|145182.6|145350.4|145260.4|145363.5|145273.5|145272.6|145182.6|694
1618329000000|2021-04-13 15:50:00|145352.7|145262.7|145396.8|145306.8|145418|145322.1|145313.3|145214.9|766
1618329300000|2021-04-13 15:55:00|145396.4|145306.4|145317|145227|145418|145328|145295|145205|745
1618329600000|2021-04-13 16:00:00|145324.2|145234.2|145277.4|145187.4|145348.9|145258.9|145204.9|145114.9|757
1618329900000|2021-04-13 16:05:00|145277.3|145187.3|145302.4|145212.4|145390.6|145271.3|145261.2|145145.9|786
1618330200000|2021-04-13 16:10:00|145303.6|145213.6|145267.7|145177.7|145397.8|145307.8|145260|145170|724
1618330500000|2021-04-13 16:15:00|145266.1|145176.1|145327.1|145237.1|145335.3|145237.1|145198.4|145105.9|607
1618330800000|2021-04-13 16:20:00|145327.8|145237.8|145311.9|145221.9|145382.7|145278.4|145283.5|145180.8|508
1618331100000|2021-04-13 16:25:00|145311.7|145221.7|145382.8|145252.8|145466.9|145376.9|145288.8|145198.8|626
1618331400000|2021-04-13 16:30:00|145383.1|145253.1|145311.9|145221.9|145417.4|145287.4|145298.3|145208.3|541
1618331700000|2021-04-13 16:35:00|145311.6|145221.6|145328.4|145238.4|145366.7|145262.4|145269.9|145179.9|352
1618332000000|2021-04-13 16:40:00|145328.3|145238.3|145290.8|145200.8|145427.5|145333.5|145242|145137.9|440
1618332300000|2021-04-13 16:45:00|145292.3|145202.3|145303.3|145213.3|145326.8|145236.8|145258.5|145146.7|645
1618332600000|2021-04-13 16:50:00|145303.6|145213.6|145296.9|145206.9|145331.3|145241.3|145272.6|145182.6|487
1618332900000|2021-04-13 16:55:00|145292.8|145202.8|145349.9|145259.9|145425.2|145325.2|145283.5|145193.5|651
1618333200000|2021-04-13 17:00:00|145360.1|145270.1|145205.5|145115.5|145420.8|145330.8|145180|145090|651
1618333500000|2021-04-13 17:05:00|145205.2|145115.2|145291.4|145201.4|145398.7|145282.1|145199|145109|670
1618333800000|2021-04-13 17:10:00|145291.1|145201.1|145195.8|145105.8|145315.5|145220.3|145183.7|145073.6|652
1618334100000|2021-04-13 17:15:00|145196.7|145106.7|145163.5|145073.5|145216.1|145126.1|145109.2|144991.7|566
1618334400000|2021-04-13 17:20:00|145163.7|145073.7|145213.4|145123.4|145296.3|145206.3|145152.3|145062.3|707
1618334700000|2021-04-13 17:25:00|145213.9|145123.9|145251.3|145161.3|145260.7|145170.7|145149.2|145059.2|695
1618335000000|2021-04-13 17:30:00|145251.4|145161.4|145197.5|145067.5|145307|145217|145176.9|145067.5|710
1618335300000|2021-04-13 17:35:00|145196.9|145066.9|145173.1|145043.1|145252.2|145139.9|145135.2|145041.8|687
1618335600000|2021-04-13 17:40:00|145176|145046|145240.6|145150.6|145289.6|145199.6|145151.7|145039.6|500
1618335900000|2021-04-13 17:45:00|145227.3|145137.3|145275|145185|145310.9|145220.9|145214.6|145124.6|588
1618336200000|2021-04-13 17:50:00|145275.1|145185.1|145266.1|145176.1|145342|145241.1|145211.1|145101|649
1618336500000|2021-04-13 17:55:00|145285.9|145155.9|145332.2|145242.2|145333.6|145243.6|145221.9|145121.3|814
1618336800000|2021-04-13 18:00:00|145333.2|145243.2|145258|145128|145334|145244|145198.5|145076|813
1618337100000|2021-04-13 18:05:00|145256.8|145126.8|145185.7|145095.7|145288.4|145180.7|145185|145074.3|774
1618337400000|2021-04-13 18:10:00|145188.5|145098.5|145155.3|145065.3|145201.5|145111.5|145152.3|145039.1|663
1618337700000|2021-04-13 18:15:00|145153.5|145063.5|145188.7|145098.7|145272.6|145177.6|145143.8|145053.8|593
1618338000000|2021-04-13 18:20:00|145188.8|145098.8|145251.9|145161.9|145276.8|145174.8|145177.4|145074.5|603
1618338300000|2021-04-13 18:25:00|145250.5|145160.5|145245.4|145155.4|145313.9|145208.1|145190.8|145066|649
1618338600000|2021-04-13 18:30:00|145244.7|145154.7|145177|145087|145250.9|145160.9|145160.4|145041.5|637
1618338900000|2021-04-13 18:35:00|145181.7|145091.7|145208.3|145078.3|145294.8|145194.7|145159.6|145035.5|808
1618339200000|2021-04-13 18:40:00|145247.8|145117.8|145280.6|145190.6|145331.1|145241.1|145210.7|145108.7|695
1618339500000|2021-04-13 18:45:00|145280.8|145190.8|145243.4|145153.4|145301.4|145211.4|145238.6|145134.7|703
1618339800000|2021-04-13 18:50:00|145243.8|145153.8|145199|145069|145298|145208|145178.1|145064.1|670
1618340100000|2021-04-13 18:55:00|145199.2|145069.2|145203.2|145113.2|145221.8|145130.3|145130.6|145040.6|626
1618340400000|2021-04-13 19:00:00|145203.4|145113.4|145212.8|145122.8|145272.8|145171.6|145127.3|145027.9|657
1618340700000|2021-04-13 19:05:00|145212.7|145122.7|145212.5|145122.5|145228.9|145138.9|145140.9|145018.7|604
1618341000000|2021-04-13 19:10:00|145214.8|145124.8|145162.3|145072.3|145257.5|145137.2|145134.6|145042.7|606
1618341300000|2021-04-13 19:15:00|145188.7|145098.7|145180.3|145090.3|145239.6|145131.6|145168.9|145038.9|687
1618341600000|2021-04-13 19:20:00|145179.2|145089.2|145200.2|145110.2|145276.3|145146.3|145160.6|145042.3|650
1618341900000|2021-04-13 19:25:00|145200|145110|145227.2|145097.2|145234.9|145136.6|145133.3|145022.4|555
1618342200000|2021-04-13 19:30:00|145215.8|145085.8|145205.5|145075.5|145257.2|145127.2|145144.8|145032.1|705
1618342500000|2021-04-13 19:35:00|145215|145085|145189|145059|145253.3|145128.1|145152.7|145035.9|623
1618342800000|2021-04-13 19:40:00|145190.1|145060.1|145231.6|145141.6|145268.8|145147.5|145147.4|145038.2|638
1618343100000|2021-04-13 19:45:00|145231.4|145141.4|145208.8|145078.8|145268.9|145149.1|145172.2|145068.2|630
1618343400000|2021-04-13 19:50:00|145210|145080|145180|145090|145298|145168|145178.8|145062.6|669
1618343700000|2021-04-13 19:55:00|145176.9|145086.9|145159|145029|145276.1|145146.1|145139.5|145020.2|694
1618344000000|2021-04-13 20:00:00|145168.3|145038.3|145222.6|145092.6|145222.6|145114.1|145154.9|145024.9|682
1618344300000|2021-04-13 20:05:00|145222.2|145092.2|145206|145116|145226.8|145122.1|145195.9|145086.3|479
1618344600000|2021-04-13 20:10:00|145234.3|145104.3|145237.8|145107.8|145240.2|145138|145199.5|145088.6|461
1618344900000|2021-04-13 20:15:00|145238.3|145108.3|145180.8|145090.8|145238.3|145108.5|145177.7|145073.4|261
1618345200000|2021-04-13 20:20:00|145181.1|145091.1|145176|145046|145201.7|145094.4|145154.5|145040.7|198
1618345500000|2021-04-13 20:25:00|145176.3|145046.3|145184.2|145054.2|145184.4|145068|145147.8|145033.4|184
1618345800000|2021-04-13 20:30:00|145183.7|145053.7|145129.4|144999.4|145186.8|145057.8|145088.8|144958.8|423
1618346100000|2021-04-13 20:35:00|145129.5|144999.5|145140.5|145010.5|145147.6|145038.4|145106.7|144994.7|276
1618346400000|2021-04-13 20:40:00|145139.8|145009.8|145137|145007|145153.8|145036.2|145106.3|144976.3|339
1618346700000|2021-04-13 20:45:00|145136.9|145006.9|145134.5|145004.5|145168.4|145038.4|145126.8|144996.8|329
1618347000000|2021-04-13 20:50:00|145133.8|145003.8|145139|145009|145170|145038.5|145113.5|144962|283
1618347300000|2021-04-13 20:55:00|145137.6|145007.6|145213|145083|145261.1|145083|145131.8|144947.3|355
1618347600000|2021-04-13 21:00:00|145260.7|145055.5|145279.1|145037.1|145351.7|145109.7|145260.7|145024.6|57
1618347900000|2021-04-13 21:05:00|145260.8|145023.1|145285.2|145043.2|145327.3|145085.3|145215.2|145006|99
1618348200000|2021-04-13 21:10:00|145280.1|145038.1|145260|145018|145280.1|145042|145245|145014.9|101
1618348500000|2021-04-13 21:15:00|145259|145017|145252.9|145010.9|145268|145026|145241.3|144999.3|78
1618348800000|2021-04-13 21:20:00|145251.4|145009.4|145257.4|145015.4|145268|145035.6|145244.3|145002.3|90
1618349100000|2021-04-13 21:25:00|145261|145019|145259|145017|145268|145035.6|145227.4|144985.4|102
1618349400000|2021-04-13 21:30:00|145247|145039|145260.3|145018.3|145268|145039|145237.7|145014.1|89
1618349700000|2021-04-13 21:35:00|145260.5|145018.5|145259|145017|145268|145072.2|145202.2|144966.1|79
1618350000000|2021-04-13 21:40:00|145268|145026|145261.5|145019.5|145282.1|145040.1|145252.2|145012|96
1618350300000|2021-04-13 21:45:00|145256.1|145014.1|145269.5|145027.5|145282.1|145088.7|145214.3|145012.5|110
1618350600000|2021-04-13 21:50:00|145258.6|145049.4|145273.8|145031.8|145332.3|145091.6|145214.4|145022|100
1618350900000|2021-04-13 21:55:00|145275.1|145037.9|145270|145037.4|145275.3|145092.5|145215.9|145021.5|98
1618351200000|2021-04-13 22:00:00|145252.9|145038.9|145274.1|145069.2|145314.3|145109.2|145196.8|145014.5|467
1618351500000|2021-04-13 22:05:00|145269.8|145044.4|145222|145092|145305.6|145102.3|145204.6|145033.7|415
1618351800000|2021-04-13 22:10:00|145217.9|145087.9|145278.1|145036.1|145317.2|145106|145209.1|145018.9|479
1618352100000|2021-04-13 22:15:00|145277|145035|145216.5|145086.5|145326.7|145095.7|145202.4|145025.8|277
1618352400000|2021-04-13 22:20:00|145215.7|145085.7|145285.4|145076.9|145323.4|145114.3|145191.7|145012.3|333
1618352700000|2021-04-13 22:25:00|145284.3|145073.5|145172.1|145042.1|145322.5|145137.1|145164.5|144980|334
1618353000000|2021-04-13 22:30:00|145186.2|145056.2|145188.8|145058.8|145331.9|145128.8|145118.7|144953|334
1618353300000|2021-04-13 22:35:00|145182.9|145052.9|145232.1|145102.1|145382|145170.8|145140.9|144974.4|530
1618353600000|2021-04-13 22:40:00|145229.5|145099.5|145233.5|145103.5|145288.6|145119|145220.3|145037.4|211
1618353900000|2021-04-13 22:45:00|145237.5|145107.5|145230.8|145100.8|145310.5|145143|145222|145042.8|234
1618354200000|2021-04-13 22:50:00|145231.1|145101.1|145219.7|145089.7|145293.4|145163.4|145217.8|145049.5|229
1618354500000|2021-04-13 22:55:00|145222.3|145092.3|145232.3|145102.3|145308|145151.8|145218.6|145050.3|248
1618354800000|2021-04-13 23:00:00|145222.2|145092.2|145195.9|145065.9|145243.6|145113.6|145182.8|145057.3|569
1618355100000|2021-04-13 23:05:00|145195.5|145065.5|145185.4|145055.4|145223.5|145093.5|145155|145045.6|383
1618355400000|2021-04-13 23:10:00|145182.9|145052.9|145191.1|145061.1|145203.5|145091.6|145145.2|145030.8|284
1618355700000|2021-04-13 23:15:00|145190.3|145060.3|145185.9|145055.9|145204.2|145079.7|145155.1|145025.1|249
1618356000000|2021-04-13 23:20:00|145186|145056|145181.9|145051.9|145208.6|145078.6|145157.5|145027.5|243
1618356300000|2021-04-13 23:25:00|145180.5|145050.5|145185.8|145055.8|145202.8|145072.8|145137.7|145007.7|312
1618356600000|2021-04-13 23:30:00|145185|145055|145187.8|145057.8|145209.4|145079.4|145176.6|145046.6|269
1618356900000|2021-04-13 23:35:00|145188.8|145058.8|145187.6|145057.6|145210.1|145104.5|145171.6|145046.8|269
1618357200000|2021-04-13 23:40:00|145188.5|145058.5|145184.7|145054.7|145234|145104|145168.2|145038.2|350
1618357500000|2021-04-13 23:45:00|145184.8|145054.8|145162.9|145032.9|145235.7|145105.7|145153.3|145023.3|426
1618357800000|2021-04-13 23:50:00|145162.5|145032.5|145136.6|145006.6|145163|145052.2|145099.7|144987.6|432
1618358100000|2021-04-13 23:55:00|145135|145005|145139.6|145009.6|145151.5|145031.1|145115.8|144996.5|269
1618358400000|2021-04-14 00:00:00|145137.2|145007.2|145044.3|144914.3|145146|145025.1|145003|144834.4|660
1618358700000|2021-04-14 00:05:00|145044.2|144914.2|145073.6|144943.6|145087.8|144970.6|145026.7|144905.3|583
1618359000000|2021-04-14 00:10:00|145073.5|144943.5|145068.1|144938.1|145088.5|144974.5|145042.3|144929.8|468
1618359300000|2021-04-14 00:15:00|145066.2|144936.2|145076.6|144946.6|145095.7|144978.2|145039.2|144924.4|514
1618359600000|2021-04-14 00:20:00|145076.4|144946.4|145084.4|144954.4|145091.9|144978|145067.5|144939.2|430
1618359900000|2021-04-14 00:25:00|145083.6|144953.6|145091.2|144961.2|145096.1|144976.8|145065.5|144935.5|420
1618360200000|2021-04-14 00:30:00|145091|144961|145102.7|144972.7|145108.6|144978.6|145083|144953|463
1618360500000|2021-04-14 00:35:00|145102.8|144972.8|145089.1|144959.1|145123.9|144981|145068.3|144914.7|384
1618360800000|2021-04-14 00:40:00|145088.9|144958.9|145102.1|144972.1|145128.4|144998.4|145084.2|144954.2|371
1618361100000|2021-04-14 00:45:00|145102.4|144972.4|145092.6|144962.6|145102.4|144972.4|145079|144949|518
1618361400000|2021-04-14 00:50:00|145092|144962|145124.3|144994.3|145186.6|145012|145064.7|144934.7|567
1618361700000|2021-04-14 00:55:00|145124.4|144994.4|145136.1|145006.1|145210|145060.9|145119.9|144954.9|586
1618362000000|2021-04-14 01:00:00|145136.6|145006.6|145109.7|144979.7|145205.5|145075.5|145080.5|144972.6|633
1618362300000|2021-04-14 01:05:00|145097.1|145007.1|145075.9|144945.9|145119.1|145017.5|145058.4|144942.2|491
1618362600000|2021-04-14 01:10:00|145076.8|144946.8|145076.7|144946.7|145079.9|144966.5|145053.1|144923.1|408
1618362900000|2021-04-14 01:15:00|145076.2|144946.2|145070.2|144940.2|145086.5|144959.5|145036.4|144916.9|470
1618363200000|2021-04-14 01:20:00|145070.1|144940.1|145066.3|144936.3|145113.8|144983.8|145049.8|144927.5|582
1618363500000|2021-04-14 01:25:00|145066|144936|145095|144965|145097.9|144967.9|145052.2|144922.2|557
1618363800000|2021-04-14 01:30:00|145095.4|144965.4|145129.3|144999.3|145159|145006.3|145094.7|144953.3|632
1618364100000|2021-04-14 01:35:00|145131|145001|145213.4|145083.4|145231.6|145101.6|145123.9|144977.5|712
1618364400000|2021-04-14 01:40:00|145214|145084|145117|144987|145216.8|145086.8|145107.6|144950.5|617
1618364700000|2021-04-14 01:45:00|145126.3|144996.3|145115.6|144985.6|145132.7|145002.7|145109.5|144979.5|394
1618365000000|2021-04-14 01:50:00|145113.4|144983.4|145070.9|144940.9|145165.1|144992|145048.8|144918.8|471
1618365300000|2021-04-14 01:55:00|145071.4|144941.4|145075.9|144945.9|145090.3|144960.3|145040.6|144910.6|604
1618365600000|2021-04-14 02:00:00|145074.6|144944.6|145168.8|145038.8|145169.7|145039.7|145055|144925|603
1618365900000|2021-04-14 02:05:00|145168.3|145038.3|145137.2|145007.2|145191.7|145048.3|145109.1|144948.8|595
1618366200000|2021-04-14 02:10:00|145139.3|145009.3|145145.9|145015.9|145169.1|145039.1|145122.9|144992.9|543
1618366500000|2021-04-14 02:15:00|145146.6|145016.6|145144.8|145014.8|145208.1|145052.5|145111.3|144955.6|545
1618366800000|2021-04-14 02:20:00|145143.3|145013.3|145126.4|144996.4|145174.8|145022.6|145114.7|144960.5|518
1618367100000|2021-04-14 02:25:00|145125.3|144995.3|145125.5|144995.5|145150.1|145020.1|145079.8|144922.6|477
1618367400000|2021-04-14 02:30:00|145128.8|144998.8|145074.8|144944.8|145175.4|145016|145068.2|144926.6|335
1618367700000|2021-04-14 02:35:00|145073.1|144943.1|145049.9|144919.9|145086.1|144971.2|145049.9|144919.9|464
1618368000000|2021-04-14 02:40:00|145026.6|144936.6|145074.9|144944.9|145075.9|144955.7|145026.6|144908.4|452
1618368300000|2021-04-14 02:45:00|145075.2|144945.2|145011.5|144881.5|145082|144967|144988.3|144869.6|513
1618368600000|2021-04-14 02:50:00|145013.9|144883.9|144993.1|144863.1|145016.1|144906.4|144969.9|144839.9|589
1618368900000|2021-04-14 02:55:00|145007.8|144877.8|145002.9|144872.9|145015.3|144885.3|144990.9|144860.9|428
1618369200000|2021-04-14 03:00:00|144989.2|144899.2|145007.9|144877.9|145010.2|144902.2|144967.5|144837.5|495
1618369500000|2021-04-14 03:05:00|145007.8|144877.8|144999.9|144869.9|145010.1|144880.1|144964.7|144834.7|556
1618369800000|2021-04-14 03:10:00|145000.9|144870.9|144982.7|144852.7|145002|144872|144961.9|144831.9|464
1618370100000|2021-04-14 03:15:00|144983.4|144853.4|144968|144838|145002.3|144872.3|144963.8|144833.8|406
1618370400000|2021-04-14 03:20:00|144967.3|144837.3|144990.1|144860.1|144995.2|144865.2|144959.6|144829.6|369
1618370700000|2021-04-14 03:25:00|144990.3|144860.3|144984.8|144854.8|145001|144871|144981|144851|315
1618371000000|2021-04-14 03:30:00|144988|144858|144983.4|144853.4|145002.1|144872.1|144975.6|144845.6|429
1618371300000|2021-04-14 03:35:00|144983.7|144853.7|144956|144826|145001.2|144871.2|144931.7|144818.4|464
1618371600000|2021-04-14 03:40:00|144964.5|144834.5|144965.1|144835.1|144975|144849.4|144936.9|144829.9|414
1618371900000|2021-04-14 03:45:00|144964.8|144834.8|144986.4|144856.4|144989.5|144859.5|144962.9|144832.9|404
1618372200000|2021-04-14 03:50:00|144987|144857|144974.1|144844.1|145044.5|144874.5|144964.5|144802.5|407
1618372500000|2021-04-14 03:55:00|144975.4|144845.4|144977.3|144847.3|145007.5|144877.5|144968.7|144838.7|362
1618372800000|2021-04-14 04:00:00|144975.9|144845.9|145009.6|144879.6|145011.9|144881.9|144965.4|144835.4|361
1618373100000|2021-04-14 04:05:00|145010.1|144880.1|144969.4|144839.4|145013.3|144883.3|144942|144830.1|401
1618373400000|2021-04-14 04:10:00|144967.9|144837.9|144945.9|144855.9|144980.4|144857.7|144940.9|144828|304
1618373700000|2021-04-14 04:15:00|144946.1|144856.1|144949.2|144819.2|144966.5|144856.4|144929.2|144814.4|387
1618374000000|2021-04-14 04:20:00|144949.1|144819.1|144906.3|144776.3|144958.1|144828.1|144892.3|144762.3|509
1618374300000|2021-04-14 04:25:00|144906.5|144776.5|144899.9|144769.9|144941.8|144811.8|144891.1|144761.1|461
1618374600000|2021-04-14 04:30:00|144899.7|144769.7|144895|144765|144921.1|144791.6|144875|144760.7|439
1618374900000|2021-04-14 04:35:00|144895.1|144765.1|144905.7|144775.7|144934.1|144804.1|144875.4|144759.3|445
1618375200000|2021-04-14 04:40:00|144909.1|144779.1|144914.5|144784.5|144929|144799|144875.1|144760.9|478
1618375500000|2021-04-14 04:45:00|144915.3|144785.3|144904.8|144774.8|144917.5|144791.4|144874.2|144760.5|427
1618375800000|2021-04-14 04:50:00|144902.7|144772.7|144895.4|144765.4|144936.3|144806.3|144878.9|144761.7|435
1618376100000|2021-04-14 04:55:00|144910.3|144780.3|144921.1|144791.1|144936.7|144810.1|144889.1|144765.8|478
1618376400000|2021-04-14 05:00:00|144919.4|144789.4|144916.5|144786.5|144925.4|144815.5|144885|144769.2|493
1618376700000|2021-04-14 05:05:00|144917.1|144787.1|144900|144770|144930.1|144818.3|144874|144764.2|462
1618377000000|2021-04-14 05:10:00|144898.2|144768.2|144914.2|144784.2|144914.3|144807.8|144873.4|144761.8|490
1618377300000|2021-04-14 05:15:00|144915.3|144785.3|144908.5|144778.5|144925|144811.4|144882.5|144765.7|471
1618377600000|2021-04-14 05:20:00|144908.3|144778.3|144894.6|144764.6|144914|144784|144887.5|144757.5|495
1618377900000|2021-04-14 05:25:00|144895.6|144765.6|144905.5|144775.5|144916.2|144796|144873.3|144760.1|472
1618378200000|2021-04-14 05:30:00|144913.3|144783.3|144902.6|144772.6|144931.2|144801.2|144878.5|144759.7|543
1618378500000|2021-04-14 05:35:00|144900.9|144770.9|144904|144774|144916.1|144804.6|144877.9|144765.3|513
1618378800000|2021-04-14 05:40:00|144903.8|144773.8|144914.9|144784.9|144946|144840|144896.5|144770.1|556
1618379100000|2021-04-14 05:45:00|144915.8|144785.8|144888.9|144798.9|144917.5|144799.9|144875|144764|491
1618379400000|2021-04-14 05:50:00|144888.4|144798.4|144947.9|144857.9|144970.1|144861.9|144878.1|144766.5|487
1618379700000|2021-04-14 05:55:00|144946.2|144856.2|144876.5|144786.5|144979|144865.6|144867.7|144759|517
1618380000000|2021-04-14 06:00:00|144890.5|144760.5|144703.6|144573.6|144890.5|144782.9|144676.3|144559.8|807
1618380300000|2021-04-14 06:05:00|144704.6|144574.6|144668.5|144538.5|144705.7|144584.4|144608.2|144478.2|673
1618380600000|2021-04-14 06:10:00|144668.3|144538.3|144668.3|144538.3|144700|144570|144607.9|144477.9|762
1618380900000|2021-04-14 06:15:00|144669.5|144539.5|144548.7|144418.7|144671.6|144549.5|144488.6|144358.6|651
1618381200000|2021-04-14 06:20:00|144556.7|144426.7|144654.4|144524.4|144654.4|144535.3|144521.2|144392.2|682
1618381500000|2021-04-14 06:25:00|144654.5|144524.5|144651|144521|144657.8|144542.6|144508.1|144380.2|780
1618381800000|2021-04-14 06:30:00|144653.9|144523.9|144695.6|144605.6|144795.7|144691.7|144602.9|144512.9|632
1618382100000|2021-04-14 06:35:00|144695.3|144605.3|144725.3|144635.3|144728.2|144638.2|144684.2|144594.2|473
1618382400000|2021-04-14 06:40:00|144726|144636|144819.8|144729.8|144823.2|144733.2|144690.5|144600.5|615
1618382700000|2021-04-14 06:45:00|144821.8|144731.8|144924|144834|144939.8|144849.8|144723.9|144617.3|604
1618383000000|2021-04-14 06:50:00|144919.9|144829.9|144907.5|144817.5|144968|144878|144863.6|144773.6|581
1618383300000|2021-04-14 06:55:00|144907.3|144817.3|144872.3|144742.3|145039|144923.5|144817|144716.5|547
1618383600000|2021-04-14 07:00:00|144870.3|144740.3|145021.7|144931.7|145024.9|144934.9|144850.9|144720.9|681
1618383900000|2021-04-14 07:05:00|145021.8|144931.8|145094.1|144964.1|145223.3|145099.2|145020.6|144930.6|622
1618384200000|2021-04-14 07:10:00|145094.2|144964.2|145112.3|145022.3|145178.9|145077.9|145059.5|144954.5|654
1618384500000|2021-04-14 07:15:00|145112.9|145022.9|144934.4|144844.4|145112.9|145022.9|144934.4|144844.4|675
1618384800000|2021-04-14 07:20:00|144936.4|144846.4|145066.4|144976.4|145155.1|145065.1|144904.3|144814.3|591
1618385100000|2021-04-14 07:25:00|145067.7|144977.7|145101.4|145011.4|145189.1|145083.1|145048.3|144958.3|497
1618385400000|2021-04-14 07:30:00|145102.1|145012.1|145105.2|145015.2|145117.8|145027.8|145056.3|144958.8|773
1618385700000|2021-04-14 07:35:00|145109.4|145019.4|145136.1|145046.1|145214.7|145097.7|145095.6|145005.6|756
1618386000000|2021-04-14 07:40:00|145135.5|145045.5|145094.3|145004.3|145141|145051|145038.7|144926.3|682
1618386300000|2021-04-14 07:45:00|145098.6|145008.6|145093.4|145003.4|145104.3|145014.3|145010.8|144920.8|664
1618386600000|2021-04-14 07:50:00|145096.2|145006.2|145117.5|145027.5|145147.3|145057.3|145086.5|144996.5|637
1618386900000|2021-04-14 07:55:00|145117.9|145027.9|145073.2|144983.2|145119.5|145029.5|145055.3|144965.3|683
1618387200000|2021-04-14 08:00:00|145072.9|144982.9|145095.1|145005.1|145181.3|145073.9|145071.4|144971.2|732
1618387500000|2021-04-14 08:05:00|145095.6|145005.6|145120.4|145030.4|145194|145064|145063.8|144955.7|636
1618387800000|2021-04-14 08:10:00|145119.7|145029.7|145175.5|145045.5|145184.2|145068.6|145099.6|144998.2|530
1618388100000|2021-04-14 08:15:00|145176.1|145046.1|145221.8|145091.8|145231.9|145101.9|145118.3|145000.5|708
1618388400000|2021-04-14 08:20:00|145206.2|145116.2|145238.3|145108.3|145240.5|145133.3|145169.4|145049.7|614
1618388700000|2021-04-14 08:25:00|145240|145110|145274.9|145184.9|145346.9|145228.8|145217.5|145106|622
1618389000000|2021-04-14 08:30:00|145275.1|145185.1|145148.6|145058.6|145299.6|145199.1|145145|145055|549
1618389300000|2021-04-14 08:35:00|145167.5|145037.5|145166.4|145076.4|145207.6|145117.6|145131.8|145019.4|641
1618389600000|2021-04-14 08:40:00|145166.2|145076.2|145350.1|145260.1|145417.9|145302.7|145147.2|145057.2|711
1618389900000|2021-04-14 08:45:00|145354.5|145264.5|145318.8|145228.8|145361|145271|145313.4|145223.4|587
1618390200000|2021-04-14 08:50:00|145319|145229|145309.2|145219.2|145365.4|145275.4|145307.9|145215|571
1618390500000|2021-04-14 08:55:00|145308.8|145218.8|145303.5|145213.5|145329.1|145222.8|145283.4|145189.4|609
1618390800000|2021-04-14 09:00:00|145304.6|145214.6|145289.4|145199.4|145320.9|145221.8|145122.9|145014.6|666
1618391100000|2021-04-14 09:05:00|145309.7|145179.7|145205.9|145115.9|145311.4|145210.8|145202.7|145112.7|496
1618391400000|2021-04-14 09:10:00|145206|145116|145302.7|145172.7|145306.2|145206.9|145174.9|145067.9|495
1618391700000|2021-04-14 09:15:00|145304.9|145174.9|145249.2|145159.2|145308.3|145214.4|145207.4|145114.4|632
1618392000000|2021-04-14 09:20:00|145248.2|145158.2|145199.1|145109.1|145250.9|145160.9|145159|145069|690
1618392300000|2021-04-14 09:25:00|145199.4|145109.4|145299.1|145209.1|145318.7|145220.7|145197.8|145107.8|649
1618392600000|2021-04-14 09:30:00|145299.9|145209.9|145185.8|145095.8|145327.3|145237.3|145156.3|145066.3|696
1618392900000|2021-04-14 09:35:00|145183.9|145093.9|145219.1|145129.1|145270.8|145180.8|145158.9|145068.9|579
1618393200000|2021-04-14 09:40:00|145218.7|145128.7|145214|145124|145232.6|145142.6|145147.1|145045.7|539
1618393500000|2021-04-14 09:45:00|145213.1|145123.1|145165.6|145075.6|145225.2|145135.2|145113|145023|585
1618393800000|2021-04-14 09:50:00|145165.2|145075.2|145168.9|145078.9|145217.5|145112.5|145137.1|145047.1|529
1618394100000|2021-04-14 09:55:00|145168.4|145078.4|145216.9|145126.9|145300.5|145198.5|145143.6|145053.6|507
1618394400000|2021-04-14 10:00:00|145216.3|145126.3|145135.4|145045.4|145245.4|145155.4|145110.5|145011.9|617
1618394700000|2021-04-14 10:05:00|145133.8|145043.8|145109|145019|145194.6|145081.4|145104.9|145014.9|580
1618395000000|2021-04-14 10:10:00|145108.6|145018.6|145133.6|145043.6|145153.6|145063.6|145105.2|145015.2|575
1618395300000|2021-04-14 10:15:00|145133.8|145043.8|145158.6|145068.6|145176.5|145086.5|145118.6|145028.6|635
1618395600000|2021-04-14 10:20:00|145158|145068|145203.5|145113.5|145258.1|145168.1|145131.3|145041.3|610
1618395900000|2021-04-14 10:25:00|145206.6|145116.6|145136.9|145046.9|145208.9|145118.9|145121.6|145017.3|617
1618396200000|2021-04-14 10:30:00|145135.6|145045.6|145081.9|144991.9|145161|145050.3|145060.1|144958.5|612
1618396500000|2021-04-14 10:35:00|145082|144992|145093.1|144963.1|145228.5|145110.8|145071.1|144952.5|598
1618396800000|2021-04-14 10:40:00|145092.7|144962.7|145009.8|144919.8|145102.1|144993|144982.4|144888.1|514
1618397100000|2021-04-14 10:45:00|145009.1|144919.1|145012.4|144922.4|145035.7|144926.9|145004.5|144891.7|416
1618397400000|2021-04-14 10:50:00|145012.8|144922.8|145068|144978|145090|145000|145010.2|144920.2|480
1618397700000|2021-04-14 10:55:00|145066.6|144976.6|145029|144899|145069.1|144979.1|144977.2|144870.8|549
1618398000000|2021-04-14 11:00:00|145031.1|144901.1|145041.3|144951.3|145077.5|144969.9|145030.4|144901.1|495
1618398300000|2021-04-14 11:05:00|145041.6|144951.6|145037.6|144947.6|145050.4|144960.4|145021|144931|380
1618398600000|2021-04-14 11:10:00|145038.1|144948.1|145016.8|144926.8|145047.5|144957.5|145016.3|144902|344
1618398900000|2021-04-14 11:15:00|145019.9|144929.9|144852.6|144722.6|145034.8|144933.1|144836.6|144720.9|594
1618399200000|2021-04-14 11:20:00|144857.5|144727.5|144945.8|144855.8|144956.5|144866.5|144734.1|144628.6|700
1618399500000|2021-04-14 11:25:00|144946|144856|144924|144834|144951.6|144861.6|144897|144798.8|649
1618399800000|2021-04-14 11:30:00|144924.1|144834.1|144931.8|144841.8|145011.4|144910.9|144922.8|144832.8|567
1618400100000|2021-04-14 11:35:00|144933.6|144843.6|144952.4|144862.4|144971.7|144876.3|144923.5|144817.1|533
1618400400000|2021-04-14 11:40:00|144952.7|144862.7|144925.9|144835.9|144958.1|144868.1|144912.2|144806.2|594
1618400700000|2021-04-14 11:45:00|144926|144836|144771.8|144681.8|144949.2|144859.2|144760.7|144666.6|585
1618401000000|2021-04-14 11:50:00|144771.1|144681.1|144817|144727|144849.8|144759.8|144762.4|144672.4|638
1618401300000|2021-04-14 11:55:00|144819.9|144729.9|144766.6|144676.6|144821.4|144731.4|144760.7|144670.7|411
1618401600000|2021-04-14 12:00:00|144765.4|144675.4|144761.1|144671.1|144874.9|144784.9|144707.2|144617.2|603
1618401900000|2021-04-14 12:05:00|144759.1|144669.1|144718.4|144628.4|144796.1|144706.1|144706|144616|461
1618402200000|2021-04-14 12:10:00|144719|144629|144638.5|144548.5|144720.6|144630.6|144554.8|144459.1|565
1618402500000|2021-04-14 12:15:00|144638.6|144548.6|144684|144594|144756.8|144666.8|144606.8|144516.8|651
1618402800000|2021-04-14 12:20:00|144683.5|144593.5|144625.5|144535.5|144695|144605|144596.4|144480.9|657
1618403100000|2021-04-14 12:25:00|144625.6|144535.6|144614.6|144524.6|144744.3|144654.3|144602.4|144508.3|617
1618403400000|2021-04-14 12:30:00|144621.2|144531.2|144547|144457|144664.6|144565.7|144540.8|144450.8|661
1618403700000|2021-04-14 12:35:00|144546.9|144456.9|144404.7|144314.7|144553.2|144463.2|144378|144285.8|725
1618404000000|2021-04-14 12:40:00|144399.2|144309.2|144370.6|144280.6|144443.2|144353.2|144313.7|144223.7|647
1618404300000|2021-04-14 12:45:00|144370.7|144280.7|144556.3|144466.3|144614.3|144524.3|144350.6|144260.6|722
1618404600000|2021-04-14 12:50:00|144554.8|144464.8|144586.4|144496.4|144626.3|144536.3|144477.6|144387.6|656
1618404900000|2021-04-14 12:55:00|144588.1|144498.1|144530.6|144440.6|144619.1|144529.1|144484.5|144394.5|678
1618405200000|2021-04-14 13:00:00|144532.9|144442.9|144585.9|144495.9|144646.7|144543.2|144491|144401|737
1618405500000|2021-04-14 13:05:00|144584.7|144494.7|144548.3|144458.3|144633.8|144543.8|144449.7|144359.7|690
1618405800000|2021-04-14 13:10:00|144551.1|144461.1|144468.6|144378.6|144636.3|144536.6|144450.1|144360.1|767
1618406100000|2021-04-14 13:15:00|144475|144385|144558.8|144468.8|144615.3|144525.3|144417|144327|740
1618406400000|2021-04-14 13:20:00|144558.6|144468.6|144565|144475|144590.8|144500.8|144504.9|144396.4|739
1618406700000|2021-04-14 13:25:00|144565.4|144475.4|144653|144563|144675.3|144585.3|144470.5|144380.5|743
1618407000000|2021-04-14 13:30:00|144653.4|144563.4|144671.8|144581.8|144820.5|144717.1|144652.8|144562.8|692
1618407300000|2021-04-14 13:35:00|144672|144582|144626.8|144536.8|144709.4|144590.6|144571.2|144481.2|692
1618407600000|2021-04-14 13:40:00|144627.3|144537.3|144620.8|144530.8|144638.6|144548.6|144559.3|144469.3|708
1618407900000|2021-04-14 13:45:00|144617.5|144527.5|144563.4|144473.4|144685|144595|144549.6|144459.6|689
1618408200000|2021-04-14 13:50:00|144561.2|144471.2|144546.2|144456.2|144613.5|144523.5|144505.4|144415.4|679
1618408500000|2021-04-14 13:55:00|144551.3|144461.3|144569.7|144479.7|144570.8|144480.8|144479.3|144389.3|672
1618408800000|2021-04-14 14:00:00|144566.2|144476.2|144475|144385|144612.4|144500.3|144473.2|144383.2|649
1618409100000|2021-04-14 14:05:00|144475.5|144385.5|144425.3|144335.3|144477.4|144387.4|144369.3|144279.3|668
1618409400000|2021-04-14 14:10:00|144424.5|144334.5|144391.8|144301.8|144476.4|144386.4|144375.3|144285.3|572
1618409700000|2021-04-14 14:15:00|144390.5|144300.5|144394.2|144304.2|144485.6|144395.6|144377.9|144287.9|683
1618410000000|2021-04-14 14:20:00|144391.3|144301.3|144374|144284|144476.7|144386.7|144370|144280|667
1618410300000|2021-04-14 14:25:00|144373.6|144283.6|144315.3|144225.3|144462.3|144372.3|144311.3|144221.3|664
1618410600000|2021-04-14 14:30:00|144309.5|144219.5|144093.9|144003.9|144347.8|144257.8|144072.4|143982.4|717
1618410900000|2021-04-14 14:35:00|144094.7|144004.7|144103.9|144013.9|144208.9|144118.9|144065.8|143975.8|649
1618411200000|2021-04-14 14:40:00|144101|144011|144049.4|143959.4|144110.3|144020.3|143966.8|143876.8|710
1618411500000|2021-04-14 14:45:00|144049.2|143959.2|143888.3|143798.3|144049.2|143959.2|143871.6|143761|624
1618411800000|2021-04-14 14:50:00|143887.9|143797.9|144125.9|144035.9|144150.1|144060.1|143877.9|143787.9|654
1618412100000|2021-04-14 14:55:00|144124.2|144034.2|144164.8|144074.8|144172.2|144082.2|144075.7|143985.7|711
1618412400000|2021-04-14 15:00:00|144166.5|144076.5|144159.7|144069.7|144169.6|144079.6|144080.3|143990.3|691
1618412700000|2021-04-14 15:05:00|144158.8|144068.8|144220.6|144130.6|144263.5|144173.5|144150|144060|628
1618413000000|2021-04-14 15:10:00|144221.3|144131.3|144177.3|144087.3|144268.5|144178.5|144111.7|144021.7|612
1618413300000|2021-04-14 15:15:00|144176.2|144086.2|144173|144083|144215.1|144125.1|144072.4|143982.4|674
1618413600000|2021-04-14 15:20:00|144172.4|144082.4|144143.6|144053.6|144210.6|144120.6|144133.9|144043.9|630
1618413900000|2021-04-14 15:25:00|144146.5|144056.5|143996.1|143906.1|144166.6|144076.6|143991.1|143887.8|636
1618414200000|2021-04-14 15:30:00|143987.5|143897.5|144011.2|143921.2|144014.5|143924.5|143892.4|143785.3|666
1618414500000|2021-04-14 15:35:00|144010.5|143920.5|143988|143898|144065.5|143960.2|143950.5|143860.5|600
1618414800000|2021-04-14 15:40:00|143984.6|143894.6|144017.1|143927.1|144071|143981|143955.2|143865.2|669
1618415100000|2021-04-14 15:45:00|144016.7|143926.7|143933.3|143843.3|144031.5|143941.5|143923.8|143833.8|491
1618415400000|2021-04-14 15:50:00|143932.5|143842.5|144012|143922|144029.1|143939.1|143913|143823|506
1618415700000|2021-04-14 15:55:00|144012.8|143922.8|143978.4|143888.4|144039|143949|143975.5|143885.5|556
1618416000000|2021-04-14 16:00:00|143979.9|143889.9|144039.6|143949.6|144075.9|143965.1|143978.5|143888.5|499
1618416300000|2021-04-14 16:05:00|144036.6|143946.6|143983.4|143893.4|144095.9|144005.9|143978.1|143888.1|681
1618416600000|2021-04-14 16:10:00|143983.5|143893.5|144071.7|143981.7|144091.8|144001.8|143968.3|143878.3|574
1618416900000|2021-04-14 16:15:00|144071.3|143981.3|143936.3|143846.3|144078.8|143988.8|143917.3|143827.3|586
1618417200000|2021-04-14 16:20:00|143935.7|143845.7|143978|143888|144011.6|143919.7|143900.4|143810.4|648
1618417500000|2021-04-14 16:25:00|143977.5|143887.5|143964.4|143874.4|143989.6|143899.6|143908.6|143818.6|694
1618417800000|2021-04-14 16:30:00|143965|143875|143911.2|143821.2|143988.2|143886.3|143886.1|143789.8|674
1618418100000|2021-04-14 16:35:00|143910.2|143820.2|143928.9|143838.9|143975.9|143880.8|143886.8|143796.8|554
1618418400000|2021-04-14 16:40:00|143905.8|143815.8|143898.9|143808.9|143939.8|143849.8|143719.9|143628.6|548
1618418700000|2021-04-14 16:45:00|143900.3|143810.3|143837.5|143707.5|143923.9|143833.9|143819.5|143706.1|461
1618419000000|2021-04-14 16:50:00|143818.9|143728.9|143856.5|143766.5|143899.3|143809.3|143788.2|143698.2|573
1618419300000|2021-04-14 16:55:00|143857.2|143767.2|143882.3|143792.3|143970.5|143844.3|143807.9|143717.9|397
1618419600000|2021-04-14 17:00:00|143891.9|143801.9|143914.1|143824.1|143995.3|143893.7|143891.9|143801.9|467
1618419900000|2021-04-14 17:05:00|143914.3|143824.3|143914.2|143824.2|143952.6|143842.9|143812.7|143722.7|542
1618420200000|2021-04-14 17:10:00|143914.1|143824.1|143994.3|143904.3|144000.6|143910.6|143914.1|143824.1|545
1618420500000|2021-04-14 17:15:00|143994.1|143904.1|144131|144041|144205.6|144079.3|143993.2|143903.2|570
1618420800000|2021-04-14 17:20:00|144130.1|144040.1|144150.5|144020.5|144211.5|144097.5|144045.9|143928.6|565
1618421100000|2021-04-14 17:25:00|144149.3|144019.3|144158.2|144028.2|144215.4|144108.5|144103.7|143973.7|632
1618421400000|2021-04-14 17:30:00|144158.5|144028.5|144124.5|144034.5|144213.1|144096.6|144108.3|143998.2|713
1618421700000|2021-04-14 17:35:00|144122.6|144032.6|144129.8|144039.8|144134.9|144044.9|144087.5|143982.4|448
1618422000000|2021-04-14 17:40:00|144130.5|144040.5|144122.9|144032.9|144186.1|144082.3|144055.7|143962.3|396
1618422300000|2021-04-14 17:45:00|144123.5|144033.5|144136.2|144046.2|144215|144108.3|144036|143946|574
1618422600000|2021-04-14 17:50:00|144135.9|144045.9|144171.1|144081.1|144247.3|144133.3|144129.6|143999.6|587
1618422900000|2021-04-14 17:55:00|144173.7|144083.7|144208.1|144078.1|144293.1|144163.1|144143.9|144040.1|625
1618423200000|2021-04-14 18:00:00|144208.7|144078.7|144156.4|144066.4|144267.9|144168.6|144140.5|144031.6|548
1618423500000|2021-04-14 18:05:00|144165.8|144075.8|144380.8|144250.8|144401.7|144280.3|144165.8|144069.4|661
1618423800000|2021-04-14 18:10:00|144380.9|144250.9|144251.2|144121.2|144395.4|144271.3|144197.2|144074.7|676
1618424100000|2021-04-14 18:15:00|144250.9|144120.9|144270.4|144140.4|144315.2|144205.8|144196|144067.2|628
1618424400000|2021-04-14 18:20:00|144272.9|144142.9|144152|144062|144278.3|144155.3|144148.2|144041.3|546
1618424700000|2021-04-14 18:25:00|144151|144061|144207.5|144117.5|144269.4|144164|144105.5|144015.5|673
1618425000000|2021-04-14 18:30:00|144206|144116|144245.6|144155.6|144260.5|144158.7|144144.7|144035.4|496
1618425300000|2021-04-14 18:35:00|144245.5|144155.5|144226.7|144136.7|144287.7|144160.8|144173.9|144052.7|530
1618425600000|2021-04-14 18:40:00|144225.6|144135.6|144248|144118|144261.9|144142.1|144178.1|144079.8|629
1618425900000|2021-04-14 18:45:00|144248.1|144118.1|144305.7|144215.7|144327.4|144215.7|144226.2|144115.7|556
1618426200000|2021-04-14 18:50:00|144307.6|144217.6|144274.1|144184.1|144340|144224.3|144232.8|144120.8|371
1618426500000|2021-04-14 18:55:00|144270|144180|144309.1|144219.1|144340|144227.4|144255.9|144154.3|591
1618426800000|2021-04-14 19:00:00|144282.9|144192.9|144255.6|144125.6|144343.1|144224.7|144232.9|144119.8|651
1618427100000|2021-04-14 19:05:00|144255.5|144125.5|144189|144059|144305.7|144190.6|144167.6|144053.9|664
1618427400000|2021-04-14 19:10:00|144189.8|144059.8|144167.1|144037.1|144278.6|144154.3|144151.5|144021.5|700
1618427700000|2021-04-14 19:15:00|144167.6|144037.6|144189.6|144059.6|144243.2|144123.3|144151.2|144032.8|629
1618428000000|2021-04-14 19:20:00|144188.7|144058.7|144126.1|144036.1|144214.9|144101.5|144059.8|143967.6|652
1618428300000|2021-04-14 19:25:00|144125.1|144035.1|144098.4|144008.4|144196.7|144077.9|144086.5|143972.8|650
1618428600000|2021-04-14 19:30:00|144106.3|144016.3|144127.2|143997.2|144219.5|144100.2|144049|143938.6|606
1618428900000|2021-04-14 19:35:00|144136|144006|144159.4|144029.4|144202.2|144073.3|144017.7|143897.6|609
1618429200000|2021-04-14 19:40:00|144149.7|144019.7|144026.6|143896.6|144151|144039.6|143998.9|143877|596
1618429500000|2021-04-14 19:45:00|143995.1|143905.1|143995.8|143905.8|144102.4|143977.5|143984.4|143871.1|638
1618429800000|2021-04-14 19:50:00|144009.6|143879.6|143964.4|143834.4|144073.4|143955.1|143926.6|143814.3|651
1618430100000|2021-04-14 19:55:00|143962.9|143832.9|143964.6|143834.6|144039.6|143927|143874.1|143750.3|655
1618430400000|2021-04-14 20:00:00|143969.7|143839.7|144006.4|143876.4|144041.5|143920.1|143944.3|143829.2|591
1618430700000|2021-04-14 20:05:00|144006.5|143876.5|143946.8|143816.8|144007.9|143896.2|143851.2|143737.5|475
1618431000000|2021-04-14 20:10:00|143945.2|143815.2|143953.7|143863.7|144005.4|143899.5|143912.7|143782.7|551
1618431300000|2021-04-14 20:15:00|143988.6|143858.6|143974.1|143844.1|144001.1|143893.9|143895.9|143765.9|510
1618431600000|2021-04-14 20:20:00|143984.1|143854.1|143988|143858|143996.2|143881.2|143926.4|143796.4|359
1618431900000|2021-04-14 20:25:00|143991.4|143861.4|144026.9|143896.9|144039.5|143927.7|143953.5|143838.8|291
1618432200000|2021-04-14 20:30:00|144030|143900|144034.5|143904.5|144049.2|143933.2|144004|143874|376
1618432500000|2021-04-14 20:35:00|144006.4|143916.4|144036.6|143906.6|144048.6|143935.3|143976.5|143846.5|294
1618432800000|2021-04-14 20:40:00|143991.5|143861.5|144009.3|143879.3|144103.9|143928|143921|143752.9|274
1618433100000|2021-04-14 20:45:00|144004.4|143874.4|143955.1|143825.1|144082|143931.5|143948.3|143820.8|279
1618433400000|2021-04-14 20:50:00|143955.7|143825.7|143977.3|143847.3|144065.1|143935.1|143929.9|143795.5|144
1618433700000|2021-04-14 20:55:00|143974|143844|143999.8|143869.8|144096.2|143882.6|143943.5|143760.6|245
1618434000000|2021-04-14 21:00:00|144008.3|143878.3|144149.4|143907.4|144157|143915|144001.2|143815.6|22
1618434300000|2021-04-14 21:05:00|144085.6|143843.6|144107.1|143865.1|144264.8|144022.8|144075.2|143833.2|108
1618434600000|2021-04-14 21:10:00|144110.1|143868.1|144121.6|143879.6|144206.4|143964.4|144042.9|143800.9|177
1618434900000|2021-04-14 21:15:00|144128.4|143886.4|144094.5|143852.5|144153|143911|143985.4|143743.4|91
1618435200000|2021-04-14 21:20:00|144011|143769|144094.5|143852.5|144159.4|143917.4|144011|143769|101
1618435500000|2021-04-14 21:25:00|144031.9|143789.9|144133.9|143891.9|144179.2|143937.2|144010.5|143768.5|88
1618435800000|2021-04-14 21:30:00|144148.4|143906.4|144145.1|143903.1|144155.9|143913.9|144023.3|143781.3|139
1618436100000|2021-04-14 21:35:00|144143.8|143901.8|144093.1|143851.1|144159|143917|143984.4|143742.4|254
1618436400000|2021-04-14 21:40:00|144105|143863|144095|143853|144153.7|143911.7|144089.2|143847.2|147
1618436700000|2021-04-14 21:45:00|144114.2|143872.2|144138.9|143896.9|144200.9|143958.9|144037|143795|212
1618437000000|2021-04-14 21:50:00|144133.8|143891.8|144124.4|143882.4|144202.8|143960.8|144043.9|143801.9|125
1618437300000|2021-04-14 21:55:00|144121.5|143879.5|144119.6|143877.6|144225|143983|144050.8|143808.8|163
1618437600000|2021-04-14 22:00:00|144111.6|143869.6|144089.4|143847.4|144199.4|143957.4|144039.5|143797.5|466
1618437900000|2021-04-14 22:05:00|144081.1|143839.1|144083.2|143841.2|144111.8|143869.8|144036|143794|440
1618438200000|2021-04-14 22:10:00|144067.4|143825.4|144073|143831|144112.7|143870.7|144027.6|143785.6|529
1618438500000|2021-04-14 22:15:00|144076.9|143834.9|144102.9|143860.9|144143.5|143901.5|144039.5|143797.5|582
1618438800000|2021-04-14 22:20:00|144089.3|143847.3|144083|143841|144180.5|143938.5|144061.2|143819.2|592
1618439100000|2021-04-14 22:25:00|144075.5|143833.5|144084.7|143842.7|144174.5|143932.5|144034.5|143792.5|579
1618439400000|2021-04-14 22:30:00|144077.4|143835.4|144093.7|143851.7|144145.1|143903.1|144019.5|143777.5|553
1618439700000|2021-04-14 22:35:00|144096.7|143854.7|144085.7|143843.7|144124|143882|144035.5|143793.5|534
1618440000000|2021-04-14 22:40:00|144088.9|143846.9|144067.4|143825.4|144123|143881|144045.2|143803.2|599
1618440300000|2021-04-14 22:45:00|144081.9|143839.9|144140.1|143898.1|144185.6|143943.6|143927.6|143685.6|590
1618440600000|2021-04-14 22:50:00|144139.8|143897.8|144149.4|143907.4|144181.4|143939.4|144069.1|143827.1|587
1618440900000|2021-04-14 22:55:00|144150.9|143908.9|144220.9|143978.9|144246|144004|144053.4|143811.4|638
1618441200000|2021-04-14 23:00:00|144224.8|143982.8|144052.9|143922.9|144238.6|143996.6|143914|143728.2|587
1618441500000|2021-04-14 23:05:00|144053.4|143923.4|143957.8|143827.8|144074.2|143936.5|143924.2|143740.5|538
1618441800000|2021-04-14 23:10:00|143960.9|143830.9|143981.8|143851.8|143988.9|143858.9|143927.2|143797.2|408
1618442100000|2021-04-14 23:15:00|143983|143853|143989|143859|144021.2|143891.2|143971.4|143841.4|359
1618442400000|2021-04-14 23:20:00|143990.5|143860.5|144004.5|143874.5|144014.2|143888.8|143965.7|143848.7|268
1618442700000|2021-04-14 23:25:00|144002.8|143872.8|143990.8|143860.8|144003.7|143887.6|143941.4|143811.4|319
1618443000000|2021-04-14 23:30:00|143991.1|143861.1|143963.6|143833.6|144005.3|143884|143933.5|143826.6|337
1618443300000|2021-04-14 23:35:00|143963.4|143833.4|143947.2|143857.2|143986.6|143864.8|143940.5|143829.9|352
1618443600000|2021-04-14 23:40:00|143949|143859|143966.9|143836.9|143984.8|143861.6|143938|143829|371
1618443900000|2021-04-14 23:45:00|143966.5|143836.5|143958.3|143828.3|143977.1|143857.2|143898.2|143787.1|402
1618444200000|2021-04-14 23:50:00|143959.6|143829.6|143974.7|143884.7|144016.4|143891.6|143959|143829|388
1618444500000|2021-04-14 23:55:00|143974.5|143884.5|143986.7|143856.7|144054.1|143924.1|143947.7|143817.7|431
1618444800000|2021-04-15 00:00:00|144010.4|143807.4|143947.5|143817.5|144010.4|143884.2|143922.5|143803.4|478
1618445100000|2021-04-15 00:05:00|143952.1|143822.1|143896.5|143766.5|144025.1|143894.7|143862.4|143686.2|515
1618445400000|2021-04-15 00:10:00|143894.5|143764.5|143894.1|143764.1|144036.9|143877.3|143880.2|143730.6|525
1618445700000|2021-04-15 00:15:00|143893.9|143763.9|143969.4|143839.4|144006.1|143840|143879.3|143749.3|505
1618446000000|2021-04-15 00:20:00|143969.8|143839.8|143948.2|143818.2|144039.7|143891.8|143907.7|143735.1|544
1618446300000|2021-04-15 00:25:00|143947.6|143817.6|143958.9|143828.9|143966.8|143846.8|143936.6|143816|299
1618446600000|2021-04-15 00:30:00|143955|143825|144025.4|143895.4|144067.2|143918.8|143955|143825|451
1618446900000|2021-04-15 00:35:00|144025.6|143895.6|143974.5|143844.5|144027.5|143910.2|143973.3|143843.3|323
1618447200000|2021-04-15 00:40:00|143975.3|143845.3|144041.3|143911.3|144069.7|143929.6|143899.1|143755.1|510
1618447500000|2021-04-15 00:45:00|144040.8|143910.8|143959.4|143829.4|144097.9|143931.3|143912.6|143777.4|577
1618447800000|2021-04-15 00:50:00|143960.3|143830.3|143941.5|143811.5|144061.3|143902|143890.3|143736.3|591
1618448100000|2021-04-15 00:55:00|143916.5|143786.5|143916|143786|143975.8|143838.9|143895.5|143728.6|549
1618448400000|2021-04-15 01:00:00|143915.8|143785.8|143882.8|143752.8|144029.8|143875.7|143874.9|143697.8|532
1618448700000|2021-04-15 01:05:00|143884|143754|143880|143750|143976.1|143819.3|143864|143734|513
1618449000000|2021-04-15 01:10:00|143875.4|143745.4|143833.8|143703.8|143895.3|143765.3|143788.2|143658.2|498
1618449300000|2021-04-15 01:15:00|143838.4|143708.4|143742.2|143612.2|143857.3|143727.3|143729.1|143599.1|487
1618449600000|2021-04-15 01:20:00|143741.3|143611.3|143803.5|143673.5|143807.1|143687.3|143740.2|143610.2|436
1618449900000|2021-04-15 01:25:00|143803.4|143673.4|143786.6|143656.6|143897.4|143762.7|143775.6|143649.1|419
1618450200000|2021-04-15 01:30:00|143789|143659|143800.2|143670.2|143829.1|143699.1|143770.4|143640.4|468
1618450500000|2021-04-15 01:35:00|143800.3|143670.3|143848.7|143718.7|143868.6|143738.6|143772|143642|513
1618450800000|2021-04-15 01:40:00|143849.2|143719.2|143930.1|143800.1|143980.1|143815.1|143843.2|143713.2|613
1618451100000|2021-04-15 01:45:00|143933.5|143803.5|143915.8|143785.8|144050.1|143920.1|143914.8|143784.8|495
1618451400000|2021-04-15 01:50:00|143916.8|143786.8|143922.7|143792.7|143981|143851|143914.8|143784.8|408
1618451700000|2021-04-15 01:55:00|143921.9|143791.9|143903.8|143773.8|143959.7|143829.7|143883.5|143753.5|425
1618452000000|2021-04-15 02:00:00|143912.3|143782.3|144007.6|143877.6|144043.2|143913.2|143912.3|143782.3|542
1618452300000|2021-04-15 02:05:00|144009.6|143879.6|144060.4|143930.4|144095.4|143965.4|144009.5|143879.5|442
1618452600000|2021-04-15 02:10:00|144060.5|143930.5|144043.3|143913.3|144083.4|143977.7|144036.8|143906.8|417
1618452900000|2021-04-15 02:15:00|144043|143913|144129.8|143999.8|144170|144040|144038.7|143908.7|396
1618453200000|2021-04-15 02:20:00|144128.5|143998.5|144091.4|143961.4|144133.4|144003.4|144067.2|143937.2|383
1618453500000|2021-04-15 02:25:00|144092|143962|144164|144034|144199|144042.2|144041.5|143868.7|411
1618453800000|2021-04-15 02:30:00|144166.6|144036.6|144155.6|144025.6|144214.9|144057.8|144129.1|143953.6|390
1618454100000|2021-04-15 02:35:00|144155.8|144025.8|144165.2|144035.2|144177.5|144047.5|144136.9|144006.9|374
1618454400000|2021-04-15 02:40:00|144165.5|144035.5|144183.3|144053.3|144191.5|144061.5|144159.2|144029.2|377
1618454700000|2021-04-15 02:45:00|144184.5|144054.5|144154.2|144024.2|144242|144067.7|144139.9|144009.9|424
1618455000000|2021-04-15 02:50:00|144157.7|144027.7|144150.1|144020.1|144180.9|144050.9|144126.5|143996.5|417
1618455300000|2021-04-15 02:55:00|144165.7|144035.7|144199.2|144069.2|144228.2|144098.2|144140|144010|571
1618455600000|2021-04-15 03:00:00|144196.3|144066.3|144143.9|144013.9|144204.4|144074.4|144137.3|143970.9|485
1618455900000|2021-04-15 03:05:00|144144.7|144014.7|144156.6|144026.6|144207.2|144040.4|144134.3|143984.9|367
1618456200000|2021-04-15 03:10:00|144154.8|144024.8|144186.2|144056.2|144189.5|144059.5|144154.5|144024.5|452
1618456500000|2021-04-15 03:15:00|144180.9|144050.9|144135.5|144005.5|144193.1|144063.1|144111|143934.5|473
1618456800000|2021-04-15 03:20:00|144135.7|144005.7|144107.2|143977.2|144169.6|144039.6|144094.4|143920.1|492
1618457100000|2021-04-15 03:25:00|144106.3|143976.3|144100.2|143970.2|144127.1|143997.1|144096.3|143966.3|510
1618457400000|2021-04-15 03:30:00|144098.8|143968.8|144167.3|144037.3|144175.3|144045.3|144065.6|143906.8|537
1618457700000|2021-04-15 03:35:00|144168|144038|144168.3|144038.3|144215|144085|144155.7|144025.7|506
1618458000000|2021-04-15 03:40:00|144169|144039|144205.8|144075.8|144205.8|144075.8|144161.8|144031.8|447
1618458300000|2021-04-15 03:45:00|144205.2|144075.2|144172|144042|144213|144083|144162.2|144032.2|539
1618458600000|2021-04-15 03:50:00|144172.8|144042.8|144177|144047|144211.5|144081.5|144157.3|144038.5|489
1618458900000|2021-04-15 03:55:00|144177.1|144047.1|144160.1|144030.1|144177.6|144047.6|144133.1|144003.1|335
1618459200000|2021-04-15 04:00:00|144158.9|144028.9|144171.6|144041.6|144205.4|144075.4|144158.9|144028.9|431
1618459500000|2021-04-15 04:05:00|144172.3|144042.3|144169.3|144039.3|144180.7|144050.7|144161.7|144031.7|355
1618459800000|2021-04-15 04:10:00|144168.4|144038.4|144167.8|144037.8|144181.3|144051.3|144158.7|144028.7|325
1618460100000|2021-04-15 04:15:00|144166.5|144036.5|144135.6|144005.6|144174.1|144044.1|144114.2|143984.2|361
1618460400000|2021-04-15 04:20:00|144136.7|144006.7|144120|144030|144151.4|144035.5|144116.4|144002.9|347
1618460700000|2021-04-15 04:25:00|144141.7|144011.7|144122.2|143992.2|144149.4|144028|144098.6|143986.4|349
1618461000000|2021-04-15 04:30:00|144123|143993|144125.8|143995.8|144134.2|144014|144104|143988.2|324
1618461300000|2021-04-15 04:35:00|144124.9|143994.9|144149.4|144019.4|144164.7|144034.7|144121.8|143991.8|331
1618461600000|2021-04-15 04:40:00|144154.1|144024.1|144143|144013|144154.1|144024.1|144131|144001|416
1618461900000|2021-04-15 04:45:00|144143.5|144013.5|144182.4|144052.4|144193.4|144063.4|144122.4|144008.5|374
1618462200000|2021-04-15 04:50:00|144182.5|144052.5|144173.8|144043.8|144185.9|144073.9|144146.3|144032.9|293
1618462500000|2021-04-15 04:55:00|144173.3|144043.3|144172.2|144042.2|144174.4|144054.9|144144.9|144035.6|330
1618462800000|2021-04-15 05:00:00|144171.7|144041.7|144210.5|144080.5|144212.7|144090.3|144167.1|144037.4|430
1618463100000|2021-04-15 05:05:00|144210.6|144080.6|144167|144037|144212.3|144097.4|144153.2|144035|373
1618463400000|2021-04-15 05:10:00|144167.1|144037.1|144207.1|144077.1|144224.4|144114.1|144137.5|144018.1|364
1618463700000|2021-04-15 05:15:00|144205.9|144075.9|144307.4|144217.4|144338.2|144219.2|144187.3|144072|405
1618464000000|2021-04-15 05:20:00|144307.3|144217.3|144392.6|144262.6|144402.8|144283.5|144306.5|144197.9|413
1618464300000|2021-04-15 05:25:00|144391.4|144261.4|144377.4|144247.4|144397.4|144274.2|144358.2|144244.1|396
1618464600000|2021-04-15 05:30:00|144376.5|144246.5|144423.1|144293.1|144433|144303|144362.9|144243.3|366
1618464900000|2021-04-15 05:35:00|144423.6|144293.6|144393|144263|144430.5|144311|144367.2|144250.1|368
1618465200000|2021-04-15 05:40:00|144392.9|144262.9|144349.4|144219.4|144398.8|144268.8|144322.9|144214.6|352
1618465500000|2021-04-15 05:45:00|144347.1|144217.1|144344.6|144214.6|144355.8|144249.3|144320.1|144211.9|331
1618465800000|2021-04-15 05:50:00|144346.6|144216.6|144274.4|144144.4|144346.6|144216.6|144260.2|144130.2|476
1618466100000|2021-04-15 05:55:00|144280.9|144150.9|144308.9|144218.9|144422.2|144292.2|144258.3|144138.9|409
1618466400000|2021-04-15 06:00:00|144308.5|144218.5|144065.4|143935.4|144330.8|144222.8|144026.1|143896.1|563
1618466700000|2021-04-15 06:05:00|144065.8|143935.8|143923.2|143793.2|144088.9|143958.9|143916.1|143786.1|538
1618467000000|2021-04-15 06:10:00|143923.7|143793.7|144024.9|143894.9|144064.8|143934.9|143920.3|143790.3|509
1618467300000|2021-04-15 06:15:00|144024.2|143894.2|144063.1|143933.1|144189.9|144059.9|144009.6|143879.6|597
1618467600000|2021-04-15 06:20:00|144063.7|143933.7|144129.6|143999.6|144141|144011|143963.1|143833.1|617
1618467900000|2021-04-15 06:25:00|144129.3|143999.3|144135.1|144005.1|144153.9|144027.3|144095.8|143971.8|539
1618468200000|2021-04-15 06:30:00|144139.1|144009.1|144126.4|144036.4|144161.3|144067.1|144064.8|143974.8|537
1618468500000|2021-04-15 06:35:00|144125.2|144035.2|144103.9|144013.9|144143.8|144053.8|144071.4|143981.4|466
1618468800000|2021-04-15 06:40:00|144102.7|144012.7|144000.8|143910.8|144110.5|144020.5|143977|143887|571
1618469100000|2021-04-15 06:45:00|144016.5|143926.5|143976.7|143886.7|144047.9|143957.9|143942.2|143852.2|620
1618469400000|2021-04-15 06:50:00|143975.8|143885.8|144005.5|143915.5|144031.8|143941.8|143949.2|143859.2|589
1618469700000|2021-04-15 06:55:00|144005.8|143915.8|143760.9|143630.9|144011.4|143921.4|143740.1|143610.4|553
1618470000000|2021-04-15 07:00:00|143762.1|143632.1|143417.6|143287.6|143777.1|143647.1|143374.7|143256.4|703
1618470300000|2021-04-15 07:05:00|143412.3|143282.3|143319.3|143229.3|143422.2|143331.9|143215.7|143085.7|628
1618470600000|2021-04-15 07:10:00|143317.9|143227.9|143403.9|143273.9|143424.4|143315|143311.4|143206.2|576
1618470900000|2021-04-15 07:15:00|143404.4|143274.4|143313.6|143183.6|143404.4|143289.1|143228.8|143126.4|549
1618471200000|2021-04-15 07:20:00|143311|143181|143377.1|143287.1|143446.3|143348.5|143291.4|143169.3|591
1618471500000|2021-04-15 07:25:00|143376.2|143286.2|143457.9|143367.9|143487.5|143371.2|143283.6|143176.1|628
1618471800000|2021-04-15 07:30:00|143475.3|143345.3|143423.9|143333.9|143517.3|143387.3|143417|143318.3|625
1618472100000|2021-04-15 07:35:00|143422.8|143332.8|143412|143322|143476.9|143370.1|143371.6|143281.6|556
1618472400000|2021-04-15 07:40:00|143410.9|143320.9|143491.6|143401.6|143509.1|143419.1|143379.3|143289.3|561
1618472700000|2021-04-15 07:45:00|143491.7|143401.7|143509.2|143419.2|143516|143426|143437.5|143347.5|540
1618473000000|2021-04-15 07:50:00|143511.2|143421.2|143444.9|143354.9|143523.8|143433.8|143432.4|143342.4|541
1618473300000|2021-04-15 07:55:00|143449.1|143359.1|143464.4|143374.4|143495.2|143405.2|143427.7|143337.7|511
1618473600000|2021-04-15 08:00:00|143462.1|143372.1|143507.5|143417.5|143522.1|143432.1|143449|143359|568
1618473900000|2021-04-15 08:05:00|143508.7|143418.7|143513.5|143423.5|143524.9|143434.9|143497.4|143407.4|448
1618474200000|2021-04-15 08:10:00|143513|143423|143455.2|143365.2|143517.1|143427.1|143391|143293.2|536
1618474500000|2021-04-15 08:15:00|143454.3|143364.3|143543.9|143453.9|143573.2|143483.2|143451.6|143361.6|465
1618474800000|2021-04-15 08:20:00|143546.2|143456.2|143582.9|143492.9|143612.7|143522.7|143492.8|143402.8|456
1618475100000|2021-04-15 08:25:00|143583|143493|143500.4|143410.4|143583.8|143493.8|143417.6|143314.9|495
1618475400000|2021-04-15 08:30:00|143500.3|143410.3|143424.4|143334.4|143530.3|143440.3|143421.8|143331.8|557
1618475700000|2021-04-15 08:35:00|143424.3|143334.3|143302.2|143212.2|143426.7|143334.6|143302.2|143212.2|590
1618476000000|2021-04-15 08:40:00|143305.7|143215.7|143113|143023|143308.2|143218.2|143075|142977.8|564
1618476300000|2021-04-15 08:45:00|143110.6|143020.6|143152.5|143062.5|143250.6|143160.6|143109.9|143019.9|573
1618476600000|2021-04-15 08:50:00|143152.3|143062.3|143095.4|143005.4|143155.5|143065.5|143083.2|142993.2|483
1618476900000|2021-04-15 08:55:00|143095.5|143005.5|143106.7|143016.7|143113.8|143023.8|143077.6|142987.6|541
1618477200000|2021-04-15 09:00:00|143107.6|143017.6|143041.6|142951.6|143120.5|143030.5|143038|142948|469
1618477500000|2021-04-15 09:05:00|143042.5|142952.5|143130.6|143040.6|143164.7|143074.7|143023.6|142933.6|475
1618477800000|2021-04-15 09:10:00|143129.5|143039.5|143110.6|143020.6|143175.3|143085.3|143094.3|143004.3|536
1618478100000|2021-04-15 09:15:00|143111.2|143021.2|143069|142979|143117.5|143027.5|143033.8|142943.8|372
1618478400000|2021-04-15 09:20:00|143069.1|142979.1|143017.1|142927.1|143070.3|142980.3|142918.4|142813.3|538
1618478700000|2021-04-15 09:25:00|143015.9|142925.9|142984.4|142894.4|143019.7|142929.7|142929.3|142839.3|515
1618479000000|2021-04-15 09:30:00|142983.2|142893.2|143006.5|142916.5|143031.8|142941.8|142983.1|142893.1|407
1618479300000|2021-04-15 09:35:00|143000.5|142910.5|143011|142921|143079|142989|143000.5|142910.5|469
1618479600000|2021-04-15 09:40:00|143002.6|142912.6|143074.4|142984.4|143085.5|142995.5|143002.6|142912.6|440
1618479900000|2021-04-15 09:45:00|143072.8|142982.8|143087.6|142997.6|143094.3|143004.3|143042.1|142952.1|514
1618480200000|2021-04-15 09:50:00|143086.8|142996.8|143090.6|143000.6|143095.2|143005.2|143071.2|142981.2|503
1618480500000|2021-04-15 09:55:00|143091.8|143001.8|143097.2|143007.2|143121.7|143031.7|143066|142976|453
1618480800000|2021-04-15 10:00:00|143097.6|143007.6|143115.8|143025.8|143178|143088|143055|142965|538
1618481100000|2021-04-15 10:05:00|143116.2|143026.2|143221.1|143131.1|143261.1|143171.1|143096.9|142981.6|634
1618481400000|2021-04-15 10:10:00|143220.2|143130.2|143291|143201|143302.8|143212.8|143189.4|143099.4|586
1618481700000|2021-04-15 10:15:00|143290.8|143200.8|143379.2|143289.2|143386.6|143289.2|143246.7|143156.7|533
1618482000000|2021-04-15 10:20:00|143381.4|143291.4|143157.5|143067.5|143420|143330|143157.5|143065.8|582
1618482300000|2021-04-15 10:25:00|143158.3|143068.3|143135.5|143045.5|143185.7|143095.7|143121.4|143031.4|515
1618482600000|2021-04-15 10:30:00|143139.1|143049.1|143253.8|143163.8|143270.4|143165.8|143136.8|143046.8|570
1618482900000|2021-04-15 10:35:00|143254.6|143164.6|143276.2|143186.2|143286.8|143191|143234.9|143144.9|511
1618483200000|2021-04-15 10:40:00|143276.4|143186.4|143296.5|143206.5|143298.4|143208.4|143207.2|143088.3|623
1618483500000|2021-04-15 10:45:00|143281.8|143191.8|143145.2|143055.2|143294|143204|143140.8|143050.8|639
1618483800000|2021-04-15 10:50:00|143145.3|143055.3|143112.3|143022.3|143175.2|143085.2|143093.1|142991.9|551
1618484100000|2021-04-15 10:55:00|143111.8|143021.8|143104.9|143014.9|143120.5|143030.5|143073.7|142983.7|535
1618484400000|2021-04-15 11:00:00|143105.4|143015.4|142970|142880|143105.4|143015.4|142916.3|142826.3|675
1618484700000|2021-04-15 11:05:00|142972.8|142882.8|142976.2|142886.2|143028.7|142938.7|142948.5|142858.5|614
1618485000000|2021-04-15 11:10:00|142975.3|142885.3|142990.3|142900.3|143023.7|142933.7|142939|142849|644
1618485300000|2021-04-15 11:15:00|142990.2|142900.2|142970.5|142880.5|143041.7|142951.7|142949.5|142859.5|657
1618485600000|2021-04-15 11:20:00|142969.1|142879.1|142960.9|142870.9|142978.5|142888.5|142929|142839|626
1618485900000|2021-04-15 11:25:00|142959.6|142869.6|142834.6|142744.6|142983.1|142893.1|142825.9|142735.9|612
1618486200000|2021-04-15 11:30:00|142832.4|142742.4|142917.9|142827.9|142922.6|142832.6|142804.6|142714.6|618
1618486500000|2021-04-15 11:35:00|142917.5|142827.5|142899.5|142809.5|143016.9|142917.6|142895.1|142805.1|574
1618486800000|2021-04-15 11:40:00|142898.2|142808.2|142818.2|142728.2|142963.6|142873.6|142815.2|142725.2|596
1618487100000|2021-04-15 11:45:00|142817.3|142727.3|142769.1|142679.1|142819.5|142729.5|142730.1|142632.2|544
1618487400000|2021-04-15 11:50:00|142770.3|142680.3|142844.2|142754.2|142942.4|142852.4|142765|142675|659
1618487700000|2021-04-15 11:55:00|142844.4|142754.4|142790.4|142700.4|142891|142801|142790.4|142700.4|689
1618488000000|2021-04-15 12:00:00|142795.1|142705.1|142730.1|142640.1|142833.8|142743.8|142713.9|142623.9|633
1618488300000|2021-04-15 12:05:00|142718.3|142628.3|142458.2|142368.2|142722|142632|142416.6|142293.6|663
1618488600000|2021-04-15 12:10:00|142456.6|142366.6|142435.9|142345.9|142565.5|142475.5|142424.4|142334.4|618
1618488900000|2021-04-15 12:15:00|142435|142345|142325.4|142235.4|142441.5|142351.5|142308.9|142218.9|499
1618489200000|2021-04-15 12:20:00|142326.5|142236.5|142102.8|142012.8|142334.1|142244.1|142102.8|142012.8|556
1618489500000|2021-04-15 12:25:00|142102.6|142012.6|142073.4|141943.4|142123.8|142033.8|141917.1|141794.6|551
1618489800000|2021-04-15 12:30:00|142065|141935|142044.7|141954.7|142218.8|142088.8|141919.7|141815.7|712
1618490100000|2021-04-15 12:35:00|142046|141956|142215.2|142125.2|142242.3|142152.3|142041.3|141951.3|605
1618490400000|2021-04-15 12:40:00|142214.8|142124.8|142218.1|142128.1|142277.8|142187.8|142179.5|142089.5|643
1618490700000|2021-04-15 12:45:00|142217.7|142127.7|142066.9|141976.9|142225.8|142135.8|142054.1|141964.1|682
1618491000000|2021-04-15 12:50:00|142067.1|141977.1|142085.1|141995.1|142231.8|142137.4|142067.1|141963.9|659
1618491300000|2021-04-15 12:55:00|142082.9|141992.9|142256.8|142166.8|142290.4|142190.5|142082.9|141992.9|698
1618491600000|2021-04-15 13:00:00|142252.4|142162.4|142280.6|142190.6|142326.1|142236.1|142213.1|142112.4|703
1618491900000|2021-04-15 13:05:00|142281.9|142191.9|142355.9|142265.9|142445.1|142355.1|142281.9|142191.9|646
1618492200000|2021-04-15 13:10:00|142362.1|142272.1|142377.6|142247.6|142439.9|142314.5|142298.1|142208.1|645
1618492500000|2021-04-15 13:15:00|142383.6|142253.6|142365.8|142275.8|142394|142291.7|142250.7|142160.7|664
1618492800000|2021-04-15 13:20:00|142367.6|142277.6|142366.4|142276.4|142425.5|142335.5|142334.4|142244.4|616
1618493100000|2021-04-15 13:25:00|142368.6|142278.6|142273.3|142183.3|142374.3|142284.3|142197.5|142105|628
1618493400000|2021-04-15 13:30:00|142273.9|142183.9|142235.2|142145.2|142374.3|142255.4|142217.7|142116.5|722
1618493700000|2021-04-15 13:35:00|142235.4|142145.4|142202.8|142112.8|142349.9|142259.9|142191.6|142101.6|669
1618494000000|2021-04-15 13:40:00|142202|142112|142351.3|142261.3|142380.6|142267.7|142170.9|142065.3|804
1618494300000|2021-04-15 13:45:00|142353.3|142263.3|142287.5|142197.5|142375.2|142265.5|142275.1|142180.4|874
1618494600000|2021-04-15 13:50:00|142287.4|142197.4|142273.5|142183.5|142342.2|142238|142140.7|142027.7|791
1618494900000|2021-04-15 13:55:00|142273.9|142183.9|142364.9|142274.9|142393|142303|142262.9|142171.5|692
1618495200000|2021-04-15 14:00:00|142367.6|142277.6|142440.3|142350.3|142480.9|142390.9|142350.6|142260.6|818
1618495500000|2021-04-15 14:05:00|142438.7|142348.7|142363.5|142273.5|142477.4|142387.4|142256.6|142143.6|906
1618495800000|2021-04-15 14:10:00|142363.6|142273.6|142077.2|141987.2|142381.9|142291.9|142077.2|141987.2|835
1618496100000|2021-04-15 14:15:00|142077.8|141987.8|142071.9|141981.9|142182.6|142092.6|142061.9|141970.7|868
1618496400000|2021-04-15 14:20:00|142066.6|141976.6|142083.1|141993.1|142124.5|142034.5|142055.4|141965.4|856
1618496700000|2021-04-15 14:25:00|142082.9|141992.9|142046.7|141956.7|142089.8|141999.8|142012.8|141913.5|730
1618497000000|2021-04-15 14:30:00|142046.4|141956.4|141834.3|141744.3|142065.1|141975.1|141799.6|141709.6|758
1618497300000|2021-04-15 14:35:00|141833.8|141743.8|141631.4|141541.4|141838.6|141748.6|141585.3|141495.3|776
1618497600000|2021-04-15 14:40:00|141634.3|141544.3|141772.3|141682.3|141812.5|141722.5|141611.1|141521.1|687
1618497900000|2021-04-15 14:45:00|141768.4|141678.4|141899.8|141809.8|141908|141818|141712.2|141610.3|743
1618498200000|2021-04-15 14:50:00|141899.9|141809.9|141925.8|141835.8|142073.6|141977.7|141811.9|141705|851
1618498500000|2021-04-15 14:55:00|141926.8|141836.8|141754.6|141664.6|141935.3|141845.3|141682.2|141592.2|813
1618498800000|2021-04-15 15:00:00|141757.4|141667.4|141736|141646|141856.9|141766.9|141675.9|141585.9|825
1618499100000|2021-04-15 15:05:00|141732.5|141642.5|141784.1|141694.1|141798.7|141708.7|141719|141624.7|737
1618499400000|2021-04-15 15:10:00|141784.3|141694.3|141832.4|141742.4|141835.1|141745.1|141718.3|141616.3|657
1618499700000|2021-04-15 15:15:00|141834.5|141744.5|141888.2|141798.2|141945.5|141855.5|141812.5|141705.3|795
1618500000000|2021-04-15 15:20:00|141887.7|141797.7|141863.2|141773.2|141908.8|141807.1|141802.3|141702|810
1618500300000|2021-04-15 15:25:00|141863.6|141773.6|141929.7|141799.7|141930.5|141823.5|141801.4|141695.9|831
1618500600000|2021-04-15 15:30:00|141892|141802|141832.8|141742.8|141976.9|141877.9|141826.1|141717.9|873
1618500900000|2021-04-15 15:35:00|141829.1|141739.1|141832.9|141742.9|141954.3|141864.3|141803.9|141713.9|720
1618501200000|2021-04-15 15:40:00|141836|141746|141842.5|141752.5|141878.5|141788.5|141777.1|141687.1|721
1618501500000|2021-04-15 15:45:00|141831.4|141741.4|141810.7|141720.7|141904.5|141814.5|141754.4|141629.7|675
1618501800000|2021-04-15 15:50:00|141810.6|141720.6|141733.6|141643.6|141814.5|141724.5|141674.4|141584.4|704
1618502100000|2021-04-15 15:55:00|141735.5|141645.5|141797.6|141707.6|141819.4|141729.4|141707.6|141617.6|749
1618502400000|2021-04-15 16:00:00|141796.6|141706.6|141763.7|141673.7|141803.5|141713.5|141724.9|141634.9|694
1618502700000|2021-04-15 16:05:00|141762.2|141672.2|141646.6|141556.6|141772.6|141677|141627.4|141536.5|681
1618503000000|2021-04-15 16:10:00|141645.9|141555.9|141783|141693|141804.2|141698.5|141624.3|141534.3|808
1618503300000|2021-04-15 16:15:00|141783.9|141693.9|141838.6|141708.6|141842.8|141735.5|141706.7|141599.5|815
1618503600000|2021-04-15 16:20:00|141839.2|141709.2|141879.3|141789.3|141895.4|141805.4|141770.9|141657.3|637
1618503900000|2021-04-15 16:25:00|141879.2|141789.2|141951.8|141821.8|141979.3|141872.1|141833.1|141727.2|787
1618504200000|2021-04-15 16:30:00|141951.4|141821.4|141974.5|141884.5|141996.1|141884.5|141833.7|141743.7|656
1618504500000|2021-04-15 16:35:00|141973|141883|141925.7|141835.7|141982.6|141892.6|141847.3|141746.8|589
1618504800000|2021-04-15 16:40:00|141926.9|141836.9|141877.9|141787.9|141977.5|141887.5|141855.6|141738.4|716
1618505100000|2021-04-15 16:45:00|141889.6|141799.6|141914.2|141824.2|141926.8|141836.8|141866.4|141736.4|609
1618505400000|2021-04-15 16:50:00|141913.7|141823.7|141907.5|141817.5|141955|141846.6|141851.9|141741.3|558
1618505700000|2021-04-15 16:55:00|141907.2|141817.2|141795.9|141705.9|141907.2|141817.2|141795.2|141678.1|569
1618506000000|2021-04-15 17:00:00|141793.7|141703.7|141792.8|141662.8|141923.7|141814|141790.7|141660.7|562
1618506300000|2021-04-15 17:05:00|141793.2|141663.2|141885.9|141795.9|141910.7|141795.9|141782.8|141661.4|577
1618506600000|2021-04-15 17:10:00|141885.1|141795.1|142042.7|141912.7|142102.5|141999.6|141883.7|141773.9|777
1618506900000|2021-04-15 17:15:00|142039|141909|142111.9|142021.9|142168.3|142047.7|141971.6|141865|621
1618507200000|2021-04-15 17:20:00|142112.6|142022.6|142104.9|141974.9|142127.8|142037.8|142018.8|141917.7|760
1618507500000|2021-04-15 17:25:00|142092.2|142002.2|142085.5|141955.5|142161.1|142033.6|142000.5|141895|784
1618507800000|2021-04-15 17:30:00|142066|141976|141937.1|141807.1|142114.7|142010.1|141925.7|141805.1|722
1618508100000|2021-04-15 17:35:00|141941|141811|141921.3|141831.3|142014.6|141905.8|141895.3|141765.3|633
1618508400000|2021-04-15 17:40:00|141926|141796|141867.7|141737.7|141985.9|141875.8|141795.2|141682.6|681
1618508700000|2021-04-15 17:45:00|141878.4|141748.4|141809.7|141719.7|141896.2|141785.2|141778.4|141661.6|555
1618509000000|2021-04-15 17:50:00|141809.2|141719.2|141794.9|141704.9|141853.5|141741.3|141693.2|141588.8|617
1618509300000|2021-04-15 17:55:00|141796.5|141706.5|141784.6|141694.6|141838.6|141713.5|141702.7|141594.7|703
1618509600000|2021-04-15 18:00:00|141781.6|141691.6|141759.7|141629.7|141831.6|141741.6|141724.2|141594.2|710
1618509900000|2021-04-15 18:05:00|141758.3|141628.3|141777.8|141687.8|141815.3|141715.7|141709.5|141594.2|733
1618510200000|2021-04-15 18:10:00|141765.3|141675.3|141685.3|141595.3|141818.9|141703.9|141652.9|141539.7|738
1618510500000|2021-04-15 18:15:00|141689.2|141599.2|141665.1|141535.1|141741.3|141648.9|141650.2|141534|748
1618510800000|2021-04-15 18:20:00|141664|141534|141664|141534|141720.7|141610.6|141619.4|141513|730
1618511100000|2021-04-15 18:25:00|141664.2|141534.2|141691.6|141561.6|141693.6|141587.5|141609.1|141500.7|643
1618511400000|2021-04-15 18:30:00|141654.7|141564.7|141625.7|141535.7|141754.5|141650.7|141621.4|141511.6|672
1618511700000|2021-04-15 18:35:00|141629.2|141539.2|141679.4|141549.4|141694.4|141592.3|141627.3|141523.4|617
1618512000000|2021-04-15 18:40:00|141678.9|141548.9|141584.5|141494.5|141698.2|141600.1|141582.5|141492.5|574
1618512300000|2021-04-15 18:45:00|141582.7|141492.7|141671.3|141581.3|141717.5|141623.9|141582.7|141492.7|629
1618512600000|2021-04-15 18:50:00|141668.6|141578.6|141672.3|141582.3|141721.2|141631.2|141629.2|141520.4|563
1618512900000|2021-04-15 18:55:00|141693.1|141563.1|141803.2|141713.2|141845.5|141736.7|141671.2|141562.7|679
1618513200000|2021-04-15 19:00:00|141803.3|141713.3|141785.3|141695.3|141854.8|141750.4|141729.2|141605.3|804
1618513500000|2021-04-15 19:05:00|141784.4|141694.4|141858.9|141728.9|141863.9|141761.2|141719.8|141619.5|673
1618513800000|2021-04-15 19:10:00|141859.1|141729.1|141733|141603|141887.9|141788|141733|141603|706
1618514100000|2021-04-15 19:15:00|141733.2|141603.2|141669.9|141539.9|141759.2|141650.5|141649|141528.2|922
1618514400000|2021-04-15 19:20:00|141668.6|141538.6|141744.2|141614.2|141792.6|141662.6|141649.7|141519.7|790
1618514700000|2021-04-15 19:25:00|141735.6|141605.6|141769.6|141639.6|141803.9|141698.2|141686.1|141566.6|707
1618515000000|2021-04-15 19:30:00|141764|141634|141694|141604|141811.4|141687.2|141687.9|141575.3|745
1618515300000|2021-04-15 19:35:00|141685|141555|141759.1|141629.1|141764|141658.2|141664.3|141547.2|636
1618515600000|2021-04-15 19:40:00|141755|141625|141693.2|141563.2|141784|141654|141668.1|141561.2|703
1618515900000|2021-04-15 19:45:00|141692.1|141562.1|141637.5|141547.5|141747.1|141637.2|141626.7|141518|470
1618516200000|2021-04-15 19:50:00|141638|141548|141723.6|141633.6|141727.4|141637.4|141635.4|141531.9|688
1618516500000|2021-04-15 19:55:00|141724|141634|141622|141492|141729.3|141639.3|141600.5|141490|688
1618516800000|2021-04-15 20:00:00|141633.5|141503.5|141633.6|141543.6|141666.6|141562.6|141610.5|141498.7|610
1618517100000|2021-04-15 20:05:00|141629.5|141539.5|141637.2|141547.2|141741|141644.7|141625.7|141523.1|598
1618517400000|2021-04-15 20:10:00|141635.7|141545.7|141720.2|141590.2|141728.8|141598.8|141634.7|141539.1|424
1618517700000|2021-04-15 20:15:00|141718.8|141588.8|141711.9|141621.9|141737.8|141631.5|141705.8|141588.8|397
1618518000000|2021-04-15 20:20:00|141708.5|141618.5|141736.3|141646.3|141758.7|141657.2|141708.5|141595.2|179
1618518300000|2021-04-15 20:25:00|141736.2|141646.2|141728.1|141598.1|141758.2|141652.9|141704|141594|280
1618518600000|2021-04-15 20:30:00|141732.2|141602.2|141721.5|141631.5|141747.4|141631.5|141706.2|141586.5|292
1618518900000|2021-04-15 20:35:00|141737.6|141607.6|141704|141614|141747|141641.1|141702.3|141592.4|229
1618519200000|2021-04-15 20:40:00|141708.8|141618.8|141741.4|141611.4|141789.4|141667.7|141708.8|141608.5|285
1618519500000|2021-04-15 20:45:00|141737.8|141607.8|141713.8|141583.8|141761.8|141633.1|141692|141544.2|255
1618519800000|2021-04-15 20:50:00|141710|141580|141763.5|141633.5|141800.5|141637.5|141697|141565.5|324
1618520100000|2021-04-15 20:55:00|141765.5|141635.5|141735|141605|141869.4|141685.4|141728.2|141514.3|251
1618520400000|2021-04-15 21:00:00|141853.1|141611.1|142133.1|141891.1|142133.1|141891.1|141789.8|141569.4|19
1618520700000|2021-04-15 21:05:00|142171|141929|142104|141862|142237.4|141995.4|142020.5|141778.5|67
1618521000000|2021-04-15 21:10:00|142232.9|141990.9|142166.3|141924.3|142360|142118|142067.2|141825.2|148
1618521300000|2021-04-15 21:15:00|142179.8|141937.8|142164.3|141922.3|142213.4|141971.4|142161.5|141919.5|67
1618521600000|2021-04-15 21:20:00|142169.8|141927.8|141977.3|141735.3|142360|142118|141924.3|141682.3|311
1618521900000|2021-04-15 21:25:00|141973.6|141731.6|142001.1|141759.1|142088.2|141846.2|141884.5|141642.5|120
1618522200000|2021-04-15 21:30:00|141964.4|141722.4|141999.6|141757.6|142048.8|141806.8|141884.5|141642.5|217
1618522500000|2021-04-15 21:35:00|141989.8|141747.8|142008.7|141766.7|142100.6|141858.6|141964.3|141722.3|269
1618522800000|2021-04-15 21:40:00|142003.2|141761.2|142046.8|141804.8|142099.9|141857.9|141932.6|141690.6|171
1618523100000|2021-04-15 21:45:00|142032.3|141790.3|141925.9|141683.9|142047.1|141805.1|141846.6|141604.6|273
1618523400000|2021-04-15 21:50:00|141928.3|141686.3|141937.6|141695.6|142006|141811.2|141870.9|141628.9|173
1618523700000|2021-04-15 21:55:00|141935.7|141693.7|141878.5|141636.5|141965.9|141723.9|141878|141636|174
1618524000000|2021-04-15 22:00:00|141883.4|141641.4|141967.5|141725.5|142138.3|141896.3|141864.2|141622.2|637
1618524300000|2021-04-15 22:05:00|141960.2|141718.2|141937.5|141695.5|142172|141930|141858|141616|450
1618524600000|2021-04-15 22:10:00|141945.4|141703.4|141879.9|141637.9|142011.6|141778.6|141864.1|141622.1|743
1618524900000|2021-04-15 22:15:00|141876|141634|141955.3|141713.3|142022.8|141780.8|141768.4|141526.4|693
1618525200000|2021-04-15 22:20:00|141968.6|141726.6|141915.9|141673.9|142026.3|141784.3|141772.1|141538.6|578
1618525500000|2021-04-15 22:25:00|141913.9|141676.9|141978.4|141736.4|141998.8|141792.8|141777.4|141535.4|643
1618525800000|2021-04-15 22:30:00|141967.7|141725.7|141947.8|141705.8|141991.5|141749.8|141760.8|141518.8|539
1618526100000|2021-04-15 22:35:00|141947.7|141705.7|141869.3|141627.3|141962.8|141720.8|141760.5|141518.5|524
1618526400000|2021-04-15 22:40:00|141869.2|141627.2|141858.4|141616.4|141927.4|141685.4|141849.6|141607.6|195
1618526700000|2021-04-15 22:45:00|141852.1|141610.1|141872.2|141630.2|141901|141659|141848.3|141606.3|231
1618527000000|2021-04-15 22:50:00|141870.7|141628.7|141967.5|141725.5|142011.7|141769.7|141762.5|141520.5|516
1618527300000|2021-04-15 22:55:00|141968.5|141726.5|141871.7|141629.7|142032.9|141790.9|141773.4|141533.9|554
1618527600000|2021-04-15 23:00:00|141869.3|141627.3|141806.2|141676.2|142023.7|141781.7|141726.5|141506.5|672
1618527900000|2021-04-15 23:05:00|141808.2|141678.2|141837.7|141707.7|141890.8|141721.8|141702.1|141510.9|584
1618528200000|2021-04-15 23:10:00|141835.8|141705.8|141800.1|141670.1|141891.6|141729.2|141766.2|141598.2|364
1618528500000|2021-04-15 23:15:00|141804.5|141674.5|141802.4|141672.4|141851.9|141682.6|141724.4|141558.8|294
1618528800000|2021-04-15 23:20:00|141801|141671|141776.5|141646.5|141835.1|141674.6|141724.3|141582.4|225
1618529100000|2021-04-15 23:25:00|141767.5|141637.5|141766.5|141636.5|141831.7|141650.1|141698.3|141549.1|373
1618529400000|2021-04-15 23:30:00|141766|141636|141727.7|141597.7|141794.7|141644.4|141706.8|141552.7|310
1618529700000|2021-04-15 23:35:00|141728|141598|141737.6|141607.6|141741.5|141611.5|141707.9|141577.9|390
1618530000000|2021-04-15 23:40:00|141737|141607|141728.9|141598.9|141746.7|141616.7|141698.4|141568.4|958
1618530300000|2021-04-15 23:45:00|141726|141596|141706.2|141576.2|141734.2|141604.2|141691.8|141561.8|324
1618530600000|2021-04-15 23:50:00|141706|141576|141709.5|141579.5|141724.5|141594.5|141650.4|141520.4|472
1618530900000|2021-04-15 23:55:00|141698.1|141568.1|141720.5|141590.5|141764.5|141634.5|141698.1|141568.1|343
1618531200000|2021-04-16 00:00:00|141717.8|141587.8|141725.3|141595.3|141776.5|141607.7|141638.8|141482.7|479
1618531500000|2021-04-16 00:05:00|141725.4|141595.4|141677.2|141547.2|141756.4|141595.8|141665.2|141528.5|621
1618531800000|2021-04-16 00:10:00|141676.4|141546.4|141699.6|141569.6|141787.2|141603.2|141666.4|141511.3|486
1618532100000|2021-04-16 00:15:00|141683.8|141553.8|141715.5|141585.5|141784|141599.4|141668.1|141521.7|695
1618532400000|2021-04-16 00:20:00|141715.2|141585.2|141740.9|141610.9|141800.1|141634.1|141698.5|141550.2|684
1618532700000|2021-04-16 00:25:00|141739.9|141609.9|141842.1|141635.5|141854.3|141680.8|141729.7|141544.9|718
1618533000000|2021-04-16 00:30:00|141848.8|141625.1|141854.7|141621.6|141866.9|141688.5|141769.6|141577.8|589
1618533300000|2021-04-16 00:35:00|141849.4|141632.6|141808.5|141597|141863.5|141676|141742|141576.1|671
1618533600000|2021-04-16 00:40:00|141766.6|141636.6|141792.8|141662.8|141952.7|141741|141737.2|141552.2|674
1618533900000|2021-04-16 00:45:00|141792|141662|141884.4|141670.7|141887.5|141714.2|141777.8|141602.6|535
1618534200000|2021-04-16 00:50:00|141886.2|141670.8|141820.8|141690.8|141896.4|141725.8|141788.7|141641.6|626
1618534500000|2021-04-16 00:55:00|141820.4|141690.4|141864.4|141734.4|141972.1|141755.2|141818.3|141661|549
1618534800000|2021-04-16 01:00:00|141860.3|141730.3|141941.2|141811.2|141963.2|141833.2|141814|141698.4|562
1618535100000|2021-04-16 01:05:00|141941.1|141811.1|141892.6|141762.6|141946.6|141816.6|141885.6|141755.6|539
1618535400000|2021-04-16 01:10:00|141893.3|141763.3|141956.6|141826.6|141961.4|141831.4|141843|141649.6|481
1618535700000|2021-04-16 01:15:00|141949.8|141819.8|141987.7|141857.7|141995.3|141865.3|141922.4|141792.4|539
1618536000000|2021-04-16 01:20:00|141988.3|141858.3|142027.9|141897.9|142035.5|141914.8|141958.6|141828.6|524
1618536300000|2021-04-16 01:25:00|142026.1|141896.1|142027.2|141897.2|142059.1|141941.9|142006.4|141884|362
1618536600000|2021-04-16 01:30:00|142026.3|141896.3|142067.6|141937.6|142107|141977|142002.4|141893.9|487
1618536900000|2021-04-16 01:35:00|142069.4|141939.4|142007.7|141877.7|142072.9|141942.9|141996.7|141866.7|442
1618537200000|2021-04-16 01:40:00|142007|141877|142116.4|141986.4|142119.3|141989.3|141975.9|141845.9|586
1618537500000|2021-04-16 01:45:00|142117.9|141987.9|142084|141954|142133.1|142003.1|142072.8|141942.8|537
1618537800000|2021-04-16 01:50:00|142083.9|141953.9|142105.8|141975.8|142111.6|141981.6|142055.5|141925.5|374
1618538100000|2021-04-16 01:55:00|142105.6|141975.6|142107.3|141977.3|142124|141994|142096.3|141966.3|227
1618538400000|2021-04-16 02:00:00|142109.7|141979.7|142117.8|141987.8|142130.8|142000.8|142101.7|141971.7|450
1618538700000|2021-04-16 02:05:00|142118|141988|142176.6|142046.6|142181.6|142051.6|142096.7|141962.6|556
1618539000000|2021-04-16 02:10:00|142176.5|142046.5|142102.9|141972.9|142194.4|142064.4|142079.9|141963.7|553
1618539300000|2021-04-16 02:15:00|142105.8|141975.8|142130|142000|142157.9|142027.9|142078.6|141967.2|470
1618539600000|2021-04-16 02:20:00|142132.6|142002.6|142117.1|141987.1|142148.4|142036.5|142106.7|141976.7|518
1618539900000|2021-04-16 02:25:00|142119.4|141989.4|142133.6|142003.6|142154.1|142024.1|142114.9|141984.9|505
1618540200000|2021-04-16 02:30:00|142120.7|141990.7|142145.6|142015.6|142147.3|142017.3|142100.6|141970.6|554
1618540500000|2021-04-16 02:35:00|142130.5|142000.5|142117.4|141987.4|142163.1|142058.1|142094.5|141975.1|589
1618540800000|2021-04-16 02:40:00|142109|141979|142165.1|142035.1|142166.6|142036.6|142100.4|141977.6|548
1618541100000|2021-04-16 02:45:00|142163.5|142033.5|142137|142007|142171.4|142061.2|142095.1|141965.1|397
1618541400000|2021-04-16 02:50:00|142137.6|142007.6|142141.3|142011.3|142155.8|142038.6|142116.3|141990.3|415
1618541700000|2021-04-16 02:55:00|142133.9|142003.9|142125.7|141995.7|142163.3|142033.3|142104.5|141974.5|451
1618542000000|2021-04-16 03:00:00|142124.5|141994.5|142111.6|141981.6|142131.9|142011.7|142095.1|141977|487
1618542300000|2021-04-16 03:05:00|142112|141982|142113.6|141983.6|142129.8|142014.7|142094.8|141967.1|429
1618542600000|2021-04-16 03:10:00|142119.2|141989.2|142124.4|141994.4|142130.8|142023.8|142098.6|141972.9|402
1618542900000|2021-04-16 03:15:00|142120|141990|142111.6|141981.6|142133.4|142013.5|142081.4|141970.7|321
1618543200000|2021-04-16 03:20:00|142107.1|141977.1|142115.2|141985.2|142115.2|142007.7|142081.9|141969.5|261
1618543500000|2021-04-16 03:25:00|142115.1|141985.1|142123.2|141993.2|142130.4|142020.4|142085.7|141955.7|365
1618543800000|2021-04-16 03:30:00|142115.8|141985.8|142106.9|141976.9|142130.8|142018.2|142099|141976.8|432
1618544100000|2021-04-16 03:35:00|142111.9|141981.9|142088.3|141998.3|142122.1|142000.7|142081.8|141972.9|276
1618544400000|2021-04-16 03:40:00|142087.5|141997.5|142101.6|142011.6|142128.1|142017.6|142073.6|141960.2|388
1618544700000|2021-04-16 03:45:00|142103.1|142013.1|142137.9|142007.9|142146.7|142032.8|142101.3|141976.5|313
1618545000000|2021-04-16 03:50:00|142138|142008|142111.4|141981.4|142139.2|142009.2|142078.5|141966.5|366
1618545300000|2021-04-16 03:55:00|142111.3|141981.3|142128.6|141998.6|142130.2|142000.2|142098.8|141968.8|336
1618545600000|2021-04-16 04:00:00|142128.8|141998.8|142119.9|141989.9|142136.4|142027.5|142091.7|141975.3|430
1618545900000|2021-04-16 04:05:00|142119.8|141989.8|142110.6|141980.6|142123.9|142018.6|142083|141968.1|287
1618546200000|2021-04-16 04:10:00|142110.4|141980.4|142116.9|141986.9|142117.5|142004.1|142080.3|141963.2|249
1618546500000|2021-04-16 04:15:00|142115.1|141985.1|142116.2|141986.2|142121.1|142009.7|142083.2|141961.1|278
1618546800000|2021-04-16 04:20:00|142116.8|141986.8|142095|142005|142118.9|142009.5|142081.6|141978.1|229
1618547100000|2021-04-16 04:25:00|142093.6|142003.6|142113.8|141983.8|142121.4|142008.8|142084.4|141972.3|243
1618547400000|2021-04-16 04:30:00|142113|141983|142093.1|142003.1|142118.1|142009.3|142085|141964.8|264
1618547700000|2021-04-16 04:35:00|142090.5|142000.5|142115.5|141985.5|142118.2|142009.8|142084.2|141964.8|237
1618548000000|2021-04-16 04:40:00|142117.1|141987.1|142137.1|142007.1|142137.3|142027.7|142088.1|141968.7|247
1618548300000|2021-04-16 04:45:00|142136.5|142006.5|142112.5|141982.5|142136.9|142026.3|142081.4|141970.9|254
1618548600000|2021-04-16 04:50:00|142113.7|141983.7|142059.1|141929.1|142117|142005.4|142048.3|141918.3|292
1618548900000|2021-04-16 04:55:00|142056.5|141926.5|141894.7|141764.7|142069.6|141961.5|141816.4|141650.9|473
1618549200000|2021-04-16 05:00:00|141899.8|141769.8|141991.7|141861.7|141994.6|141864.6|141874.5|141744.5|444
1618549500000|2021-04-16 05:05:00|141991.5|141861.5|142011.7|141881.7|142018.3|141891.7|141967.8|141854.3|357
1618549800000|2021-04-16 05:10:00|142011.8|141881.8|142026.4|141896.4|142039|141909|141992.5|141868.7|477
1618550100000|2021-04-16 05:15:00|142026.8|141896.8|142015.1|141885.1|142038.1|141913.4|141999.1|141879.8|284
1618550400000|2021-04-16 05:20:00|142014.6|141884.6|142005.6|141875.6|142026.4|141897.6|141984.6|141858.5|447
1618550700000|2021-04-16 05:25:00|142006.1|141876.1|142004.4|141874.4|142052.3|141922.3|141991.1|141872.1|530
1618551000000|2021-04-16 05:30:00|142004.5|141874.5|142033.5|141903.5|142043.6|141931|142004.5|141874.5|423
1618551300000|2021-04-16 05:35:00|142035.2|141905.2|141963.6|141833.6|142038|141920.7|141956.3|141826.3|489
1618551600000|2021-04-16 05:40:00|141963.7|141833.7|141947.3|141817.3|141967.4|141851.2|141916|141803.7|344
1618551900000|2021-04-16 05:45:00|141941.6|141811.6|141936.5|141806.5|141952|141845.2|141912.4|141800.1|350
1618552200000|2021-04-16 05:50:00|141937.1|141807.1|141893|141763|141979.1|141869.1|141870|141740|519
1618552500000|2021-04-16 05:55:00|141892|141762|141899.4|141769.4|141982.2|141852.2|141839.6|141667.3|326
1618552800000|2021-04-16 06:00:00|141899.8|141769.8|142022.4|141892.4|142034.7|141924.5|141870.8|141740.8|591
1618553100000|2021-04-16 06:05:00|142029.6|141899.6|141986.6|141856.6|142037.5|141932.1|141924.7|141794.7|580
1618553400000|2021-04-16 06:10:00|141986.3|141856.3|141955.6|141865.6|142065.5|141935.5|141932.8|141820.6|588
1618553700000|2021-04-16 06:15:00|141954.7|141864.7|142169.7|142039.7|142176.2|142046.2|141951.7|141834.7|502
1618554000000|2021-04-16 06:20:00|142165.1|142035.1|142208.4|142078.4|142283.2|142153.2|142051.8|141921.8|795
1618554300000|2021-04-16 06:25:00|142200.6|142070.6|142202.7|142112.7|142260.4|142130.4|142164.1|142034.1|700
1618554600000|2021-04-16 06:30:00|142201.4|142111.4|142214.5|142124.5|142248.4|142158.4|142155.6|142058.1|604
1618554900000|2021-04-16 06:35:00|142215.5|142125.5|142046.6|141956.6|142242.9|142152.9|142045.7|141955.7|632
1618555200000|2021-04-16 06:40:00|142046.1|141956.1|142188|142098|142218.8|142128.8|142045.9|141955.9|542
1618555500000|2021-04-16 06:45:00|142187.6|142097.6|142135.1|142045.1|142210.4|142120.4|142117.7|142027.7|577
1618555800000|2021-04-16 06:50:00|142135.8|142045.8|142177.5|142087.5|142221.3|142131.3|142127.5|142037.5|672
1618556100000|2021-04-16 06:55:00|142175.6|142085.6|142219|142129|142315.6|142208.3|142126.4|142036.4|597
1618556400000|2021-04-16 07:00:00|142229.5|142139.5|142092.1|142002.1|142241.9|142141.2|142052.5|141962.5|649
1618556700000|2021-04-16 07:05:00|142093.2|142003.2|141999.8|141909.8|142108.3|142018.3|141980.3|141873.9|601
1618557000000|2021-04-16 07:10:00|141998.7|141908.7|142174.8|142084.8|142202.5|142112.5|141971.1|141881.1|599
1618557300000|2021-04-16 07:15:00|142175.8|142085.8|142161.3|142071.3|142209.4|142119.4|142121.8|142031.8|665
1618557600000|2021-04-16 07:20:00|142160.6|142070.6|141941.3|141851.3|142160.7|142070.7|141928.9|141838.9|699
1618557900000|2021-04-16 07:25:00|141943.6|141853.6|141956.2|141866.2|141973.9|141883.9|141908|141818|638
1618558200000|2021-04-16 07:30:00|141959.4|141869.4|141915|141825|142021.7|141924.4|141898.2|141789|761
1618558500000|2021-04-16 07:35:00|141909.4|141819.4|142152.9|142022.9|142167.5|142077.5|141883.3|141793.3|813
1618558800000|2021-04-16 07:40:00|142152.8|142022.8|142420|142330|142421|142331|142104.9|142014.9|698
1618559100000|2021-04-16 07:45:00|142418|142328|142401|142311|142418|142328|142291.4|142161.4|609
1618559400000|2021-04-16 07:50:00|142402|142312|142471.2|142381.2|142552.5|142446.5|142385.8|142295.8|606
1618559700000|2021-04-16 07:55:00|142472.1|142382.1|142258.7|142128.7|142473.6|142383.6|142251.9|142121.9|707
1618560000000|2021-04-16 08:00:00|142259.2|142129.2|142315.6|142225.6|142421.4|142299.8|142214.7|142124.7|732
1618560300000|2021-04-16 08:05:00|142315|142225|142448.3|142358.3|142471.4|142364.4|142313.4|142208.2|559
1618560600000|2021-04-16 08:10:00|142450|142360|142448|142358|142552.8|142454|142420.8|142312.2|589
1618560900000|2021-04-16 08:15:00|142448.3|142358.3|142570.8|142480.8|142606.4|142504.8|142442|142352|698
1618561200000|2021-04-16 08:20:00|142572|142482|142620.3|142530.3|142632.1|142542.1|142567.9|142477.9|549
1618561500000|2021-04-16 08:25:00|142618.4|142528.4|142599.3|142509.3|142635.2|142545.2|142593.3|142503.3|452
1618561800000|2021-04-16 08:30:00|142600.6|142510.6|142622.5|142532.5|142624.7|142534.7|142596.4|142506.4|457
1618562100000|2021-04-16 08:35:00|142621.2|142531.2|142710.5|142620.5|142794.5|142664.5|142610.5|142520.5|663
1618562400000|2021-04-16 08:40:00|142711.8|142621.8|142794.9|142704.9|142803.1|142710.4|142612.1|142515.6|745
1618562700000|2021-04-16 08:45:00|142796.7|142706.7|142601|142511|142817.8|142727.8|142594.1|142486.5|654
1618563000000|2021-04-16 08:50:00|142601.5|142511.5|142595.7|142505.7|142645.8|142541.2|142583.8|142493.8|600
1618563300000|2021-04-16 08:55:00|142595.8|142505.8|142517|142427|142600|142510|142365.3|142253.4|566
1618563600000|2021-04-16 09:00:00|142515.1|142425.1|142591.5|142501.5|142607|142514.5|142513.7|142409.1|562
1618563900000|2021-04-16 09:05:00|142592.9|142502.9|142497.7|142367.7|142597.5|142507.5|142475.4|142362.2|454
1618564200000|2021-04-16 09:10:00|142497.2|142367.2|142744.1|142654.1|142794.4|142664.4|142431.3|142324.3|619
1618564500000|2021-04-16 09:15:00|142744.7|142654.7|142572.8|142482.8|142744.7|142654.7|142527.7|142418|696
1618564800000|2021-04-16 09:20:00|142573.4|142483.4|142749.2|142659.2|142825.2|142720.7|142570.3|142480.3|656
1618565100000|2021-04-16 09:25:00|142751.2|142661.2|142710|142620|142786.4|142696.4|142709.8|142619.8|683
1618565400000|2021-04-16 09:30:00|142710.5|142620.5|142680|142590|142735.3|142645.3|142628.7|142538.7|718
1618565700000|2021-04-16 09:35:00|142679.9|142589.9|142687.1|142597.1|142713.8|142607.3|142663.3|142563|568
1618566000000|2021-04-16 09:40:00|142686.5|142596.5|142617.1|142527.1|142690.4|142600.4|142603.5|142512.6|605
1618566300000|2021-04-16 09:45:00|142617.3|142527.3|142592.1|142502.1|142647.7|142555.3|142540.8|142432.9|641
1618566600000|2021-04-16 09:50:00|142594.2|142504.2|142494.8|142404.8|142594.7|142504.6|142494.2|142388.3|672
1618566900000|2021-04-16 09:55:00|142495.7|142405.7|142654.8|142524.8|142662.2|142572.2|142494.1|142404.1|664
1618567200000|2021-04-16 10:00:00|142634.2|142544.2|142626.5|142536.5|142662|142572|142608.7|142518.7|607
1618567500000|2021-04-16 10:05:00|142626|142536|142614.2|142524.2|142645|142539.5|142597|142496.4|645
1618567800000|2021-04-16 10:10:00|142614.1|142524.1|142595.2|142505.2|142617.2|142527.2|142567.3|142477.3|623
1618568100000|2021-04-16 10:15:00|142597.1|142507.1|142357.4|142227.4|142614.4|142524.4|142339.6|142226.7|584
1618568400000|2021-04-16 10:20:00|142356.5|142226.5|142424|142334|142429.6|142339.6|142288.4|142188.1|638
1618568700000|2021-04-16 10:25:00|142420.4|142330.4|142275.8|142185.8|142430|142340|142265.9|142175.9|628
1618569000000|2021-04-16 10:30:00|142275.5|142185.5|142353.2|142263.2|142406.3|142316.3|142244.8|142154.8|666
1618569300000|2021-04-16 10:35:00|142354.4|142264.4|142396.2|142306.2|142407.9|142317.9|142352.5|142262.5|688
1618569600000|2021-04-16 10:40:00|142396.5|142306.5|142485.6|142395.6|142491.8|142401.8|142378|142288|680
1618569900000|2021-04-16 10:45:00|142488.6|142398.6|142530|142440|142538.3|142448.3|142471.1|142381.1|685
1618570200000|2021-04-16 10:50:00|142529.6|142439.6|142406.4|142276.4|142538.7|142448.7|142386.7|142276.4|643
1618570500000|2021-04-16 10:55:00|142404.9|142274.9|142521.9|142431.9|142543.6|142435.1|142384.6|142274.1|487
1618570800000|2021-04-16 11:00:00|142519.2|142429.2|142561.4|142471.4|142645.3|142555.3|142454.2|142324.2|696
1618571100000|2021-04-16 11:05:00|142561.6|142471.6|142625.8|142535.8|142638.1|142548.1|142559.8|142469.8|803
1618571400000|2021-04-16 11:10:00|142624.2|142534.2|142715.2|142625.2|142718.1|142628.1|142593.1|142503.1|582
1618571700000|2021-04-16 11:15:00|142714.4|142624.4|142877.3|142787.3|142879.5|142789.5|142710.9|142620.9|567
1618572000000|2021-04-16 11:20:00|142877.4|142787.4|143173.1|143083.1|143221.1|143100.3|142877.3|142787.3|750
1618572300000|2021-04-16 11:25:00|143174.8|143084.8|142987.7|142897.7|143176.3|143086.3|142973.8|142869.5|711
1618572600000|2021-04-16 11:30:00|142988|142898|142927.8|142837.8|143104.2|143013.1|142912.3|142822.3|732
1618572900000|2021-04-16 11:35:00|142928|142838|142937.2|142847.2|142958.8|142868.8|142870.5|142777.5|586
1618573200000|2021-04-16 11:40:00|142938.9|142848.9|142874.8|142784.8|142944.9|142854.9|142870.7|142780.7|548
1618573500000|2021-04-16 11:45:00|142874.4|142784.4|142907.6|142817.6|142949.4|142859.4|142874.1|142784.1|592
1618573800000|2021-04-16 11:50:00|142907.7|142817.7|142788.5|142698.5|142916.5|142826.5|142771.1|142681.1|599
1618574100000|2021-04-16 11:55:00|142792.7|142702.7|142713.6|142623.6|142862.8|142772.8|142711.8|142606.3|640
1618574400000|2021-04-16 12:00:00|142711.6|142621.6|142767.7|142677.7|142865.6|142740.2|142631.1|142541.1|841
1618574700000|2021-04-16 12:05:00|142769.6|142679.6|142614|142524|142788.7|142698.7|142608.7|142505.8|709
1618575000000|2021-04-16 12:10:00|142613.9|142523.9|142689.1|142599.1|142696.5|142601.1|142613.9|142523.9|719
1618575300000|2021-04-16 12:15:00|142689.4|142599.4|142664.7|142574.7|142842.8|142752.8|142649.5|142559.5|660
1618575600000|2021-04-16 12:20:00|142665.3|142575.3|142802.7|142712.7|142866.3|142776.3|142665.3|142575.3|767
1618575900000|2021-04-16 12:25:00|142805.7|142715.7|142793.6|142663.6|142879.3|142789.3|142711.7|142604.7|699
1618576200000|2021-04-16 12:30:00|142793.3|142663.3|142819.9|142729.9|142877.7|142787.7|142756|142663.1|752
1618576500000|2021-04-16 12:35:00|142819.5|142729.5|142822.9|142732.9|142957.8|142867.8|142794.3|142704.3|681
1618576800000|2021-04-16 12:40:00|142822.6|142732.6|142825.1|142735.1|142930.7|142824.1|142776.1|142654.6|800
1618577100000|2021-04-16 12:45:00|142825.8|142735.8|142919|142829|142947.9|142836.3|142821.9|142731.9|714
1618577400000|2021-04-16 12:50:00|142920|142830|143004.7|142914.7|143095.3|142988.6|142913.6|142823.6|682
1618577700000|2021-04-16 12:55:00|143004.8|142914.8|143075.8|142985.8|143115.4|143025.4|142970|142880|658
1618578000000|2021-04-16 13:00:00|143075|142985|143096.8|143006.8|143128.1|143033.4|143019.9|142929.9|678
1618578300000|2021-04-16 13:05:00|143095.9|143005.9|143073|142983|143181.4|143087|143065.1|142975.1|633
1618578600000|2021-04-16 13:10:00|143073.1|142983.1|143221|143131|143223.1|143133.1|143047.5|142957.5|665
1618578900000|2021-04-16 13:15:00|143220.8|143130.8|143253.4|143163.4|143283.4|143193.4|143164.3|143074.3|649
1618579200000|2021-04-16 13:20:00|143254|143164|143269.4|143179.4|143308.6|143218.6|143234.6|143144.6|561
1618579500000|2021-04-16 13:25:00|143274|143184|143280.7|143190.7|143291.5|143201.5|143249.9|143159.9|529
1618579800000|2021-04-16 13:30:00|143280|143190|143240.7|143150.7|143365.2|143275.2|143216.9|143126.9|625
1618580100000|2021-04-16 13:35:00|143240.1|143150.1|143230.1|143140.1|143260.4|143161.9|143179|143066.1|746
1618580400000|2021-04-16 13:40:00|143229.5|143139.5|143228.8|143138.8|143267.3|143157.9|143213.9|143104|723
1618580700000|2021-04-16 13:45:00|143227.7|143137.7|143311|143181|143354.5|143233.8|143210.7|143120.7|832
1618581000000|2021-04-16 13:50:00|143312|143182|143334.3|143244.3|143383.5|143286.6|143310.8|143180.8|713
1618581300000|2021-04-16 13:55:00|143351.3|143221.3|143470.2|143340.2|143485.7|143355.7|143327.4|143184|675
1618581600000|2021-04-16 14:00:00|143470.5|143340.5|143192.3|143062.3|143504.7|143342.5|143170.3|143040.3|771
1618581900000|2021-04-16 14:05:00|143191.4|143061.4|143176.3|143046.3|143227.2|143119.3|143082.8|142974.6|808
1618582200000|2021-04-16 14:10:00|143177.6|143047.6|143232.6|143142.6|143284|143173.5|143152.5|143042.1|817
1618582500000|2021-04-16 14:15:00|143247.2|143117.2|143080.5|142950.5|143285.8|143172.8|143058.5|142948.3|822
1618582800000|2021-04-16 14:20:00|143080.2|142950.2|143211.1|143081.1|143212.5|143082.5|143030.4|142900.4|773
1618583100000|2021-04-16 14:25:00|143211.4|143081.4|143274.3|143184.3|143275.8|143185.8|143136.4|143046.4|732
1618583400000|2021-04-16 14:30:00|143274.5|143184.5|143211.7|143121.7|143275.2|143185.2|143183.8|143093.8|667
1618583700000|2021-04-16 14:35:00|143212.5|143122.5|143245.8|143155.8|143307.1|143207.6|143172|143082|737
1618584000000|2021-04-16 14:40:00|143236|143146|143422.9|143332.9|143438.5|143348.5|143172|143066|781
1618584300000|2021-04-16 14:45:00|143423.8|143333.8|143455.9|143365.9|143463.2|143373.2|143347.6|143257.6|690
1618584600000|2021-04-16 14:50:00|143454.1|143364.1|143426.8|143336.8|143546.6|143456.6|143426.8|143336.8|621
1618584900000|2021-04-16 14:55:00|143426.3|143336.3|143280.2|143190.2|143438.2|143348.2|143231.6|143141.6|838
1618585200000|2021-04-16 15:00:00|143282.5|143192.5|143398.8|143308.8|143416.7|143315.5|143249.8|143159.8|829
1618585500000|2021-04-16 15:05:00|143398.7|143308.7|143349.1|143259.1|143421|143317.7|143217.7|143109.3|801
1618585800000|2021-04-16 15:10:00|143352.9|143262.9|143326.7|143236.7|143393.8|143303.8|143297.2|143207.2|725
1618586100000|2021-04-16 15:15:00|143326.4|143236.4|143214.3|143124.3|143350.8|143260.8|143198.9|143095.1|820
1618586400000|2021-04-16 15:20:00|143214.6|143124.6|143402.1|143312.1|143415.1|143325.1|143196.5|143106.5|788
1618586700000|2021-04-16 15:25:00|143401.9|143311.9|143343.3|143253.3|143409.3|143319.3|143276|143175.4|742
1618587000000|2021-04-16 15:30:00|143346.9|143256.9|143401.2|143311.2|143436.5|143346.5|143312.9|143222.9|837
1618587300000|2021-04-16 15:35:00|143401.5|143311.5|143445.4|143355.4|143465.6|143361.5|143358.3|143263.8|824
1618587600000|2021-04-16 15:40:00|143445.8|143355.8|143336.2|143246.2|143449.2|143359.2|143303.1|143212|752
1618587900000|2021-04-16 15:45:00|143335.9|143245.9|143304.5|143214.5|143376.2|143286.2|143296.5|143206.5|670
1618588200000|2021-04-16 15:50:00|143294.6|143204.6|143361.2|143271.2|143367.6|143277.6|143253.9|143163.9|786
1618588500000|2021-04-16 15:55:00|143363.5|143273.5|143220.8|143130.8|143372.8|143282.8|143210.1|143114.4|795
1618588800000|2021-04-16 16:00:00|143221.4|143131.4|143199.3|143069.3|143257|143140.6|143119|143004.8|736
1618589100000|2021-04-16 16:05:00|143200.6|143070.6|143222.2|143132.2|143223.2|143132.2|143126.3|143036.3|696
1618589400000|2021-04-16 16:10:00|143222.7|143132.7|143187.2|143097.2|143266.3|143176.3|143164.4|143034.4|720
1618589700000|2021-04-16 16:15:00|143188|143098|143111.1|143021.1|143202|143112|143052.7|142922.7|655
1618590000000|2021-04-16 16:20:00|143111.3|143021.3|143109.2|143019.2|143207|143100.2|143101.6|142998.6|580
1618590300000|2021-04-16 16:25:00|143109.6|143019.6|143200.6|143110.6|143225.4|143134.3|143102.2|143012.2|621
1618590600000|2021-04-16 16:30:00|143199.9|143109.9|143142|143052|143213.4|143123.4|143121.1|143031.1|605
1618590900000|2021-04-16 16:35:00|143144.1|143054.1|143155.1|143065.1|143191|143101|143114.8|143024.8|589
1618591200000|2021-04-16 16:40:00|143150|143060|143221|143131|143257.2|143166.7|143127.7|143037.7|675
1618591500000|2021-04-16 16:45:00|143222.4|143132.4|143136.4|143046.4|143258.6|143168.6|143126.3|143036.3|652
1618591800000|2021-04-16 16:50:00|143137|143047|143144.4|143054.4|143262.2|143163.7|143124.7|143034.7|546
1618592100000|2021-04-16 16:55:00|143144.7|143054.7|143066.9|142936.9|143165.4|143075.4|143038.8|142934.8|479
1618592400000|2021-04-16 17:00:00|143066.5|142936.5|143155.4|143065.4|143223|143122.7|143037.1|142936.5|668
1618592700000|2021-04-16 17:05:00|143156.6|143066.6|143077.2|142987.2|143239.2|143132.9|143071.1|142964.8|593
1618593000000|2021-04-16 17:10:00|143084.4|142994.4|143192.2|143062.2|143198.7|143087.8|143017.2|142927.2|646
1618593300000|2021-04-16 17:15:00|143192|143062|143090.2|142960.2|143197|143067|142976.5|142878.2|578
1618593600000|2021-04-16 17:20:00|143089.9|142959.9|143046.8|142956.8|143124.3|142994.3|142982|142869.5|572
1618593900000|2021-04-16 17:25:00|143046.7|142956.7|143019.5|142929.5|143111.8|143021.8|142974.3|142884.3|549
1618594200000|2021-04-16 17:30:00|143018.7|142928.7|142921|142831|143065.9|142975.9|142917.6|142827.6|528
1618594500000|2021-04-16 17:35:00|142922.9|142832.9|142914.7|142824.7|142936.8|142846.8|142910.1|142820.1|236
1618594800000|2021-04-16 17:40:00|142914.1|142824.1|142947.6|142857.6|142968.6|142864.2|142909.4|142819.4|394
1618595100000|2021-04-16 17:45:00|142947.4|142857.4|143056.6|142966.6|143085|142972.9|142943.2|142853.2|535
1618595400000|2021-04-16 17:50:00|143060|142970|143093|142963|143099.8|142993.5|143040.9|142933.7|479
1618595700000|2021-04-16 17:55:00|143091.2|142961.2|143098.3|143008.3|143150.8|143040.6|143068.3|142960.3|540
1618596000000|2021-04-16 18:00:00|143100.2|143010.2|143095.9|143005.9|143105.2|143015.2|143084.2|142994.2|759
1618596300000|2021-04-16 18:05:00|143096.2|143006.2|143091.6|143001.6|143139.4|143038.8|143086.2|142974.9|628
1618596600000|2021-04-16 18:10:00|143095.7|143005.7|143095.3|143005.3|143116.2|143010|143086|142972.5|485
1618596900000|2021-04-16 18:15:00|143095.4|143005.4|143092.4|143002.4|143113.5|143012.9|143076.8|142967.9|510
1618597200000|2021-04-16 18:20:00|143092.1|143002.1|142998.9|142908.9|143113.3|143005.5|142998.1|142908.1|613
1618597500000|2021-04-16 18:25:00|142998.3|142908.3|142968.1|142878.1|143001.7|142911.7|142963|142861|483
1618597800000|2021-04-16 18:30:00|142969.6|142879.6|142963.6|142873.6|142976.7|142886.7|142953.6|142863.6|584
1618598100000|2021-04-16 18:35:00|142962.9|142872.9|142995.4|142905.4|143010.6|142920.6|142958.7|142868.7|414
1618598400000|2021-04-16 18:40:00|142995.6|142905.6|142987.6|142897.6|143075.6|142945.6|142969.9|142879.9|540
1618598700000|2021-04-16 18:45:00|142987.3|142897.3|142998.9|142908.9|143004.1|142914.1|142968.9|142878.9|650
1618599000000|2021-04-16 18:50:00|142998.4|142908.4|142977.8|142887.8|143034|142944|142976.3|142886.3|601
1618599300000|2021-04-16 18:55:00|142978|142888|143004.1|142914.1|143024.4|142928.7|142967.1|142867.1|678
1618599600000|2021-04-16 19:00:00|143003.6|142913.6|143004.2|142874.2|143056.4|142945.9|142968|142869.1|717
1618599900000|2021-04-16 19:05:00|143003.5|142873.5|143002|142912|143025.6|142917.1|142974.2|142867.5|533
1618600200000|2021-04-16 19:10:00|143002.2|142912.2|143021|142891|143042.3|142942.1|142994.5|142890.5|543
1618600500000|2021-04-16 19:15:00|143020.9|142890.9|143059.4|142969.4|143069.8|142969.4|142999.5|142890|456
1618600800000|2021-04-16 19:20:00|143059.2|142969.2|143055.6|142965.6|143079.6|142972.2|143046.7|142939.2|579
1618601100000|2021-04-16 19:25:00|143056.5|142966.5|143061.4|142971.4|143077.5|142972.8|143043.6|142937.3|477
1618601400000|2021-04-16 19:30:00|143061.6|142971.6|143073.9|142943.9|143083.7|142978.7|143049.8|142940.9|603
1618601700000|2021-04-16 19:35:00|143074.2|142944.2|143065.5|142975.5|143113.7|142994.6|143048|142940.6|542
1618602000000|2021-04-16 19:40:00|143065.3|142975.3|143063.7|142973.7|143083.3|142983.7|143053.7|142942.4|597
1618602300000|2021-04-16 19:45:00|143066|142976|143085.5|142995.5|143104.9|143006.6|143056.1|142946.9|556
1618602600000|2021-04-16 19:50:00|143093.1|142963.1|143086.1|142996.1|143111.2|143020.4|143065.4|142963.1|703
1618602900000|2021-04-16 19:55:00|143085|142995|143074.5|142944.5|143107|142996.5|143061.5|142944.5|635
1618603200000|2021-04-16 20:00:00|143074.3|142944.3|143108.9|143018.9|143186.8|143060|143074.2|142944.2|660
1618603500000|2021-04-16 20:05:00|143113.5|143023.5|143132.3|143002.3|143143.5|143032|143094.4|142986.6|685
1618603800000|2021-04-16 20:10:00|143132.1|143002.1|143105|142975|143140.4|143026.6|143086.3|142956.3|468
1618604100000|2021-04-16 20:15:00|143106.4|142976.4|143100.9|142970.9|143137.8|143008.5|143066.7|142961.5|212
1618604400000|2021-04-16 20:20:00|143101.9|142971.9|143081.3|142951.3|143119.4|142998.5|143071.4|142941.4|315
1618604700000|2021-04-16 20:25:00|143083.7|142953.7|143086.9|142956.9|143091.1|142973|143063|142939.1|189
1618605000000|2021-04-16 20:30:00|143084.9|142954.9|143127.3|142997.3|143145.7|143015.7|143075.8|142945.8|234
1618605300000|2021-04-16 20:35:00|143126.6|142996.6|143256.9|143126.9|143345.1|143160.1|143126.6|142996.6|476
1618605600000|2021-04-16 20:40:00|143336.9|143094.9|143297.7|143055.7|143355.9|143152|143207.3|143030.5|191
1618605900000|2021-04-16 20:45:00|143297.1|143055.1|143207.9|143077.9|143325.3|143092.6|143196.7|143009.6|160
1618606200000|2021-04-16 20:50:00|143259.3|143027.9|143166.3|142924.3|143290.9|143087.6|143096.1|142905.9|165
1618606500000|2021-04-16 20:55:00|143202.1|142960.1|143224.3|142982.3|143281|143094|142933.3|142691.3|276
1618776000000|2021-04-18 20:00:00|143453|143156|143436|143139|143453|143156|143436|143139|4
1618776300000|2021-04-18 20:05:00|143453|143156|143436|143139|143453|143156|143436|143139|2
1618776600000|2021-04-18 20:10:00|143453|143156|143451.7|143154.7|143453|143156|143436|143139|8
1618776900000|2021-04-18 20:15:00|143436|143139|143436|143139|143453|143156|143436|143139|9
1618777200000|2021-04-18 20:20:00|143453|143156|143513.6|143216.6|143515.6|143218.6|143453|143156|7
1618777500000|2021-04-18 20:25:00|143498.5|143201.5|143498.5|143201.5|143513.6|143216.6|143498.5|143201.5|9
1618777800000|2021-04-18 20:30:00|143513.6|143216.6|143453|143156|143513.6|143216.6|143435.5|143138.5|10
1618778100000|2021-04-18 20:35:00|143448.9|143151.9|143452.3|143155.3|143467.9|143170.9|143436|143139|13
1618778400000|2021-04-18 20:40:00|143453|143156|143452.8|143155.8|143453.6|143156.6|143436|143139|9
1618778700000|2021-04-18 20:45:00|143436|143139|143453|143156|143507|143210|143436|143139|32
1618779000000|2021-04-18 20:50:00|143507|143210|143496.2|143199.2|143507|143210|143450.2|143153.2|41
1618779300000|2021-04-18 20:55:00|143458.6|143161.6|143495.9|143198.9|143507|143210|143435.5|143138.5|48
1618779600000|2021-04-18 21:00:00|143352.1|143055.1|143371.1|143129.1|143450.5|143162.1|143297.3|143012.5|54
1618779900000|2021-04-18 21:05:00|143371.7|143129.7|143414.1|143172.1|143427.3|143185.3|143282|143040|85
1618780200000|2021-04-18 21:10:00|143411.5|143169.5|143409.5|143167.5|143431|143189|143341.6|143099.6|112
1618780500000|2021-04-18 21:15:00|143417.5|143175.5|143355.4|143113.4|143434.4|143192.4|143271.8|143029.8|120
1618780800000|2021-04-18 21:20:00|143355.1|143113.1|143374|143132|143399.5|143157.5|143308.5|143066.5|129
1618781100000|2021-04-18 21:25:00|143377.1|143135.1|143374.8|143132.8|143398.9|143156.9|143358.6|143116.6|104
1618781400000|2021-04-18 21:30:00|143355.5|143113.5|143374.4|143132.4|143397.3|143155.3|143321.7|143079.7|115
1618781700000|2021-04-18 21:35:00|143374.7|143132.7|143374.6|143132.6|143378.9|143136.9|143340.4|143098.4|68
1618782000000|2021-04-18 21:40:00|143358.9|143116.9|143374|143132|143394.6|143152.6|143297.1|143055.1|71
1618782300000|2021-04-18 21:45:00|143373.8|143131.8|143375.8|143133.8|143386.9|143144.9|143318.4|143076.4|140
1618782600000|2021-04-18 21:50:00|143378.4|143136.4|143324.3|143082.3|143386.2|143144.2|143308.7|143066.7|101
1618782900000|2021-04-18 21:55:00|143325.7|143083.7|143325.7|143083.7|143385.6|143143.6|143312.8|143070.8|92
1618783200000|2021-04-18 22:00:00|143364.7|143122.7|143198.5|142956.5|143397.9|143155.9|143141.9|142934|548
1618783500000|2021-04-18 22:05:00|143198.7|142956.7|143403.3|143161.3|143447.7|143205.7|143148.7|142923.5|566
1618783800000|2021-04-18 22:10:00|143402.4|143160.4|143252.5|143010.5|143553.2|143311.2|143180.4|142938.4|582
1618784100000|2021-04-18 22:15:00|143249.8|143007.8|143240.6|142998.6|143430.5|143188.5|143167.4|142959.5|494
1618784400000|2021-04-18 22:20:00|143241.8|142999.8|143338.8|143125.1|143367.9|143158.7|143162.8|142976.6|506
1618784700000|2021-04-18 22:25:00|143337.8|143121.6|143352.8|143110.8|143411|143192|143189.1|142947.1|428
1618785000000|2021-04-18 22:30:00|143352.7|143110.7|143336.1|143094.1|143383.6|143162.3|143125.8|142907.5|580
1618785300000|2021-04-18 22:35:00|143334.3|143092.3|143257.8|143056.9|143360.6|143142.3|143161.5|142970.4|497
1618785600000|2021-04-18 22:40:00|143222.8|143092.8|143343.9|143101.9|143355.2|143164.1|143201.5|143036.5|426
1618785900000|2021-04-18 22:45:00|143347|143105|143298.3|143056.3|143347|143133.3|143151.1|142911|466
1618786200000|2021-04-18 22:50:00|143298.5|143056.5|143189.8|143059.8|143368.5|143126.5|143182.8|142956.5|587
1618786500000|2021-04-18 22:55:00|143180|143050|143251.9|143121.9|143342.2|143127|143085.5|142892.9|621
1618786800000|2021-04-18 23:00:00|143272.3|143053.8|143226.2|143096.2|143332|143121.2|143141.2|142966|518
1618787100000|2021-04-18 23:05:00|143226|143096|143264.8|143033.6|143322.1|143111.8|143160.8|143014.2|326
1618787400000|2021-04-18 23:10:00|143280|143038|143252.9|143010.9|143320.5|143117.1|143187|142945|385
1618787700000|2021-04-18 23:15:00|143257.3|143015.3|143281.6|143048|143334.2|143109.6|143179.7|142954.6|431
1618788000000|2021-04-18 23:20:00|143277.4|143050.2|143283.7|143041.7|143319.1|143095.6|143071.8|142894.6|393
1618788300000|2021-04-18 23:25:00|143287.8|143045.8|143247|143005|143383.5|143141.5|143154.3|142988.9|455
1618788600000|2021-04-18 23:30:00|143242.4|143003.2|143204|143074|143316.5|143085.4|143177.9|143003.2|398
1618788900000|2021-04-18 23:35:00|143205.7|143075.7|143213.2|142971.2|143273.1|143090.6|143063.4|142933.4|439
1618789200000|2021-04-18 23:40:00|143219.4|142981.6|143252.5|143039.6|143304.9|143075.9|143103.9|142911.6|434
1618789500000|2021-04-18 23:45:00|143251.7|143037.6|143234.7|143026.1|143329.9|143087.9|143118.9|142969.5|413
1618789800000|2021-04-18 23:50:00|143229.6|143019.2|143237.4|143028.2|143272.1|143069.6|143174.5|143012.5|338
1618790100000|2021-04-18 23:55:00|143252.6|143023.4|143149.3|143019.3|143266.5|143080.2|143143.6|142978.4|446
1618790400000|2021-04-19 00:00:00|143149.5|143019.5|143197.3|142978.9|143293.6|143115.4|143099.6|142945.6|704
1618790700000|2021-04-19 00:05:00|143195.6|142979.8|143145.4|143015.4|143198.5|143024.1|143128.5|142928|281
1618791000000|2021-04-19 00:10:00|143147.3|143017.3|143312.2|143070.2|143351.7|143109.7|143146|142978.2|765
1618791300000|2021-04-19 00:15:00|143312.4|143070.4|143153.5|143023.5|143332.1|143090.1|143122.9|142949|589
1618791600000|2021-04-19 00:20:00|143152.6|143022.6|143357.2|143132.2|143389.7|143147.7|143143.6|142968.9|651
1618791900000|2021-04-19 00:25:00|143357.1|143133.1|143216.6|143086.6|143358|143135.3|143145.4|142958.1|552
1618792200000|2021-04-19 00:30:00|143255.5|143049.6|143204.4|142993.5|143321.3|143122.2|143167.7|142981.6|553
1618792500000|2021-04-19 00:35:00|143204.7|142993.7|143333.2|143091.2|143333.2|143106.6|143077.7|142927.3|545
1618792800000|2021-04-19 00:40:00|143326.8|143084.8|143224.3|142999.9|143332.2|143120.5|143104.9|142947.8|625
1618793100000|2021-04-19 00:45:00|143220.5|143004.2|143143|143013|143241.5|143043.2|143131.5|142983.4|247
1618793400000|2021-04-19 00:50:00|143142.5|143012.5|143155.7|143025.7|143284.9|143077|143051|142917.1|537
1618793700000|2021-04-19 00:55:00|143191.1|143061.1|143271.4|143038.1|143296.7|143093.2|143075.2|142933.6|800
1618794000000|2021-04-19 01:00:00|143262.2|143037.9|143235.7|143028|143291.7|143093|143187.3|143015.7|653
1618794300000|2021-04-19 01:05:00|143192.2|143062.2|143222.9|143092.9|143307.4|143115.2|143190.4|143017|387
1618794600000|2021-04-19 01:10:00|143318.6|143076.6|143259.6|143027.1|143340.2|143126.7|143180.7|143016.4|518
1618794900000|2021-04-19 01:15:00|143257.9|143027.4|143228.3|143098.3|143293.5|143110.8|143183.4|143014.2|550
1618795200000|2021-04-19 01:20:00|143228.2|143098.2|143220.5|143090.5|143272.7|143112|143211.5|143069|350
1618795500000|2021-04-19 01:25:00|143219.9|143089.9|143219|143089|143232.8|143102.8|143206|143076|570
1618795800000|2021-04-19 01:30:00|143217|143087|143226.4|143096.4|143283|143117.8|143211.2|143080.5|718
1618796100000|2021-04-19 01:35:00|143226.2|143096.2|143200.9|143070.9|143261.8|143107.1|143192.2|143060.9|646
1618796400000|2021-04-19 01:40:00|143202.7|143072.7|143169.4|143039.4|143262.7|143093|143161.7|143006.7|713
1618796700000|2021-04-19 01:45:00|143161.5|143031.5|143187.1|143057.1|143255.1|143072.7|143160.1|143013.4|572
1618797000000|2021-04-19 01:50:00|143186.9|143056.9|143243.6|143113.6|143305.8|143127.1|143140.3|142960.7|663
1618797300000|2021-04-19 01:55:00|143245.6|143115.6|143225.5|143095.5|143293.5|143121.7|143168.3|143003|636
1618797600000|2021-04-19 02:00:00|143226.8|143096.8|143119.2|142989.2|143257.7|143096.8|143117|142984.9|708
1618797900000|2021-04-19 02:05:00|143121.4|142991.4|143157.3|143027.3|143196.6|143039.9|143104.8|142974.8|696
1618798200000|2021-04-19 02:10:00|143157.2|143027.2|143117.1|142987.1|143163.7|143033.7|143104.2|142974.2|568
1618798500000|2021-04-19 02:15:00|143117.9|142987.9|143097|142967|143236.5|143053.4|143056.8|142926.8|724
1618798800000|2021-04-19 02:20:00|143096.7|142966.7|143123.7|142993.7|143243.4|143071.5|143060.8|142930.8|597
1618799100000|2021-04-19 02:25:00|143122.3|142992.3|143101.3|142971.3|143207.6|143041.5|143081.2|142939.4|581
1618799400000|2021-04-19 02:30:00|143101.6|142971.6|143091.9|142961.9|143147|143017|143055.1|142908.6|646
1618799700000|2021-04-19 02:35:00|143090.7|142960.7|143099.2|142969.2|143139.1|143009.1|143061.6|142931.6|482
1618800000000|2021-04-19 02:40:00|143097.3|142967.3|143073|142943|143147.7|142970.1|143001.6|142841.8|407
1618800300000|2021-04-19 02:45:00|143069.7|142939.7|143027|142897|143085.4|142955.4|143017.4|142887.4|452
1618800600000|2021-04-19 02:50:00|143026.5|142896.5|143025.5|142895.5|143088.9|142975.6|143019|142889|359
1618800900000|2021-04-19 02:55:00|143025.8|142895.8|142978.2|142848.2|143031.4|142919|142955.2|142825.2|366
1618801200000|2021-04-19 03:00:00|142982|142852|142909.4|142779.4|143126.6|142930.2|142909.4|142779.4|555
1618801500000|2021-04-19 03:05:00|142904.1|142774.1|142882.4|142752.4|143036.5|142906.5|142836.9|142663.5|579
1618801800000|2021-04-19 03:10:00|142849.9|142719.9|142862.7|142732.7|143025.5|142877.6|142834.7|142683.6|592
1618802100000|2021-04-19 03:15:00|142862.3|142732.3|142836.9|142706.9|143011.5|142838.3|142827.7|142695.7|451
1618802400000|2021-04-19 03:20:00|142836.7|142706.7|142828.5|142738.5|142851.8|142740.6|142818|142695.8|283
1618802700000|2021-04-19 03:25:00|142853|142723|142826.1|142696.1|142856.3|142742.8|142822.4|142692.4|316
1618803000000|2021-04-19 03:30:00|142825.9|142695.9|142809.7|142719.7|142843.8|142721.4|142805.9|142685.6|394
1618803300000|2021-04-19 03:35:00|142809.6|142719.6|142827.5|142697.5|142837.4|142722.4|142802.8|142686.8|450
1618803600000|2021-04-19 03:40:00|142828.8|142698.8|142796.2|142706.2|142843.7|142722.1|142789|142675.3|425
1618803900000|2021-04-19 03:45:00|142794.2|142704.2|142827|142697|142832.8|142714|142794.2|142679.3|454
1618804200000|2021-04-19 03:50:00|142826.3|142696.3|142825.3|142695.3|142842.4|142722|142800.4|142683.4|453
1618804500000|2021-04-19 03:55:00|142826.5|142696.5|142792.9|142702.9|142830.4|142719.5|142786.5|142679|318
1618804800000|2021-04-19 04:00:00|142795.7|142705.7|142802.2|142712.2|142829.7|142721.2|142792.7|142681.3|334
1618805100000|2021-04-19 04:05:00|142801.6|142711.6|142804.3|142674.3|142821.7|142711.7|142781.5|142653.2|475
1618805400000|2021-04-19 04:10:00|142804|142674|142782.6|142652.6|142808.5|142678.5|142712.8|142582.8|440
1618805700000|2021-04-19 04:15:00|142781.8|142651.8|142811|142681|142844.7|142733.5|142781.8|142651.8|310
1618806000000|2021-04-19 04:20:00|142814.8|142684.8|142809.5|142679.5|142828.2|142701.5|142790|142664.3|340
1618806300000|2021-04-19 04:25:00|142799|142669|142736.7|142606.7|142805.8|142699.1|142715.9|142591.2|513
1618806600000|2021-04-19 04:30:00|142737.9|142607.9|142738.5|142608.5|142761.1|142631.1|142707.5|142596.8|303
1618806900000|2021-04-19 04:35:00|142738|142608|142794.6|142664.6|142798.2|142668.2|142707.4|142594.3|349
1618807200000|2021-04-19 04:40:00|142790|142660|142787.7|142657.7|142831.7|142692|142781.4|142628.1|334
1618807500000|2021-04-19 04:45:00|142786.2|142656.2|142798.8|142668.8|142799.7|142691.5|142725.5|142618|327
1618807800000|2021-04-19 04:50:00|142794.5|142664.5|142768.9|142638.9|142801.5|142681.9|142739.3|142609.3|387
1618808100000|2021-04-19 04:55:00|142769.2|142639.2|142797.5|142667.5|142838.3|142671.1|142766.2|142628.3|349
1618808400000|2021-04-19 05:00:00|142797.1|142667.1|142794.2|142664.2|142826.5|142703|142765.9|142648.3|405
1618808700000|2021-04-19 05:05:00|142794.8|142664.8|142766.5|142636.5|142798|142687.1|142724.3|142614.5|425
1618809000000|2021-04-19 05:10:00|142766.3|142636.3|142778.8|142648.8|142788.3|142669.5|142744.1|142633.2|446
1618809300000|2021-04-19 05:15:00|142778.3|142648.3|142761.4|142671.4|142784.3|142674.4|142748.3|142637.7|376
1618809600000|2021-04-19 05:20:00|142762|142672|142807.3|142677.3|142826.4|142696.4|142758.5|142637.7|347
1618809900000|2021-04-19 05:25:00|142807.4|142677.4|142813.3|142683.3|142823.5|142712.8|142785.5|142670.6|369
1618810200000|2021-04-19 05:30:00|142812.7|142682.7|142797.9|142707.9|142830.1|142712.7|142787.6|142668.1|429
1618810500000|2021-04-19 05:35:00|142798|142708|142808.9|142678.9|142821.4|142715.6|142783.1|142668.8|415
1618810800000|2021-04-19 05:40:00|142807|142677|142775.5|142645.5|142807|142699.1|142739.7|142622.9|401
1618811100000|2021-04-19 05:45:00|142778.4|142648.4|142780.2|142650.2|142792|142682.6|142731.2|142624.7|386
1618811400000|2021-04-19 05:50:00|142780.6|142650.6|142751.7|142621.7|142783|142664.5|142710.4|142584.7|429
1618811700000|2021-04-19 05:55:00|142753.9|142623.9|142708|142618|142755.8|142648.1|142700|142577|513
1618812000000|2021-04-19 06:00:00|142707.6|142617.6|142890.1|142760.1|142911.4|142794.1|142665|142551|692
1618812300000|2021-04-19 06:05:00|142890.9|142760.9|142847.1|142717.1|142901.8|142773.7|142809.6|142679.6|651
1618812600000|2021-04-19 06:10:00|142827.9|142737.9|142873.9|142743.9|142882.5|142754.4|142731.9|142601.9|621
1618812900000|2021-04-19 06:15:00|142873.2|142743.2|142763.1|142673.1|142897.5|142772.7|142737.2|142607.2|674
1618813200000|2021-04-19 06:20:00|142763.6|142673.6|142736.4|142606.4|142842.4|142733.8|142674.2|142551|658
1618813500000|2021-04-19 06:25:00|142736.5|142606.5|142728.2|142598.2|142737.5|142631.6|142660.2|142555.5|580
1618813800000|2021-04-19 06:30:00|142726.8|142596.8|142631.9|142541.9|142803|142713|142619.2|142529.2|676
1618814100000|2021-04-19 06:35:00|142632|142542|142588.5|142498.5|142727.4|142637.4|142587.6|142479.7|616
1618814400000|2021-04-19 06:40:00|142589.5|142499.5|142594.5|142504.5|142686.4|142594.4|142587.2|142497.2|582
1618814700000|2021-04-19 06:45:00|142595.1|142505.1|142762.7|142672.7|142762.7|142672.7|142570.6|142480.6|503
1618815000000|2021-04-19 06:50:00|142774.7|142684.7|142878.1|142748.1|142883.1|142771.9|142757.7|142645.5|632
1618815300000|2021-04-19 06:55:00|142878|142748|142765.7|142675.7|142885.2|142773.6|142765.1|142664.7|454
1618815600000|2021-04-19 07:00:00|142766.2|142676.2|142560.9|142470.9|142772.6|142682.6|142556.3|142466.3|606
1618815900000|2021-04-19 07:05:00|142561|142471|142762|142672|142802.2|142712.2|142538.3|142448.3|739
1618816200000|2021-04-19 07:10:00|142762.6|142672.6|142610.3|142520.3|142807.8|142717.8|142609.9|142519.9|580
1618816500000|2021-04-19 07:15:00|142611.1|142521.1|142516|142426|142686.4|142591.9|142487.9|142397.9|682
1618816800000|2021-04-19 07:20:00|142517|142427|142496.3|142406.3|142588.7|142498.7|142475.4|142385.4|583
1618817100000|2021-04-19 07:25:00|142498.1|142408.1|142510.5|142420.5|142611.7|142521.7|142486.5|142396.5|439
1618817400000|2021-04-19 07:30:00|142509.6|142419.6|142583.9|142493.9|142609.9|142519.9|142503.9|142413.9|713
1618817700000|2021-04-19 07:35:00|142589.3|142499.3|142550.8|142460.8|142649.8|142559.8|142527.6|142437.6|604
1618818000000|2021-04-19 07:40:00|142551.2|142461.2|142568.4|142478.4|142628.2|142538.2|142515|142425|490
1618818300000|2021-04-19 07:45:00|142568.2|142478.2|142240.4|142150.4|142651.8|142558.6|142236.7|142146.7|723
1618818600000|2021-04-19 07:50:00|142232.6|142142.6|142183.3|142093.3|142270|142180|142058.7|141928.7|721
1618818900000|2021-04-19 07:55:00|142193.5|142103.5|142290.3|142200.3|142337.3|142224.3|142187.9|142078.1|683
1618819200000|2021-04-19 08:00:00|142289.8|142199.8|142200.4|142070.4|142336|142235.1|142195|142069.8|655
1618819500000|2021-04-19 08:05:00|142201.3|142071.3|142201.8|142111.8|142276.3|142170.3|142174.3|142064.3|600
1618819800000|2021-04-19 08:10:00|142199|142109|142181.9|142091.9|142226.3|142132.4|142175.9|142085.9|563
1618820100000|2021-04-19 08:15:00|142179.7|142089.7|142027|141897|142212.2|142122.2|142010.3|141894.1|736
1618820400000|2021-04-19 08:20:00|142026.9|141896.9|141970.6|141880.6|142050.9|141924.5|141967|141868.4|675
1618820700000|2021-04-19 08:25:00|141970.9|141880.9|141864.5|141734.5|141981.4|141882.6|141828.5|141718.1|667
1618821000000|2021-04-19 08:30:00|141870.8|141740.8|141796.1|141706.1|141882.8|141779.1|141765.5|141675.5|632
1618821300000|2021-04-19 08:35:00|141795|141705|141828.4|141738.4|141859.6|141769.6|141781.7|141685.2|643
1618821600000|2021-04-19 08:40:00|141825.1|141735.1|141977.7|141887.7|142014.5|141899.1|141822.5|141732.5|675
1618821900000|2021-04-19 08:45:00|141976.1|141886.1|142054.7|141964.7|142092.4|141984.5|141973.3|141883.3|829
1618822200000|2021-04-19 08:50:00|142051.5|141961.5|142124.8|142034.8|142219.8|142093.6|141992|141884.3|765
1618822500000|2021-04-19 08:55:00|142123.5|142033.5|142194|142104|142236.9|142146.9|142104.5|141996.4|762
1618822800000|2021-04-19 09:00:00|142193.7|142103.7|142276.6|142186.6|142326|142218.6|142191.7|142083|670
1618823100000|2021-04-19 09:05:00|142276.5|142186.5|142341|142251|142356.5|142266.5|142274.3|142184.3|751
1618823400000|2021-04-19 09:10:00|142342|142252|142290.8|142200.8|142375|142272.9|142281.6|142191.6|639
1618823700000|2021-04-19 09:15:00|142291|142201|142235.9|142145.9|142314.2|142224.2|142221.6|142131.6|530
1618824000000|2021-04-19 09:20:00|142227.6|142137.6|142166.4|142076.4|142249.6|142159.6|142165.2|142075.2|612
1618824300000|2021-04-19 09:25:00|142166|142076|142298.3|142208.3|142303.5|142213.5|142142|142052|577
1618824600000|2021-04-19 09:30:00|142298.5|142208.5|142166.4|142076.4|142299.6|142209.6|142077.5|141962.5|659
1618824900000|2021-04-19 09:35:00|142166.2|142076.2|142281.7|142191.7|142309.2|142203.4|142136.4|142032.2|571
1618825200000|2021-04-19 09:40:00|142282.4|142192.4|142176.4|142046.4|142297|142192.7|142142.2|142016.6|727
1618825500000|2021-04-19 09:45:00|142176.2|142046.2|142370.9|142280.9|142374.2|142284.2|142152.3|142041.4|553
1618825800000|2021-04-19 09:50:00|142370|142280|142246.4|142156.4|142387.4|142288.4|142245.5|142150.1|494
1618826100000|2021-04-19 09:55:00|142246.6|142156.6|142289.2|142159.2|142307.6|142194.5|142181.4|142087.7|591
1618826400000|2021-04-19 10:00:00|142293.7|142163.7|142267.6|142177.6|142295.5|142180.1|142215.4|142108.8|594
1618826700000|2021-04-19 10:05:00|142268.4|142178.4|142233|142143|142330.7|142228.2|142218.6|142128.6|523
1618827000000|2021-04-19 10:10:00|142233.3|142143.3|142252.8|142162.8|142273|142174.8|142220.6|142112.3|378
1618827300000|2021-04-19 10:15:00|142252.4|142162.4|142430.3|142340.3|142439.6|142342.1|142251.7|142161.7|566
1618827600000|2021-04-19 10:20:00|142430.2|142340.2|142425.7|142335.7|142486.4|142396.4|142420.1|142314.2|449
1618827900000|2021-04-19 10:25:00|142422.8|142332.8|142335.4|142245.4|142445.5|142340.9|142328|142238|525
1618828200000|2021-04-19 10:30:00|142335.1|142245.1|142413.5|142323.5|142451|142361|142333.4|142243.4|653
1618828500000|2021-04-19 10:35:00|142420.4|142330.4|142378.1|142288.1|142428.9|142338.9|142373.6|142283.6|453
1618828800000|2021-04-19 10:40:00|142379.7|142289.7|142415.8|142325.8|142489.8|142384.5|142374.5|142284.5|525
1618829100000|2021-04-19 10:45:00|142415.5|142325.5|142425.4|142335.4|142436.3|142336.9|142404.7|142303.5|512
1618829400000|2021-04-19 10:50:00|142425.5|142335.5|142457.6|142367.6|142473|142383|142417|142327|452
1618829700000|2021-04-19 10:55:00|142456.6|142366.6|142367.4|142277.4|142517.3|142427.3|142360.2|142270.2|623
1618830000000|2021-04-19 11:00:00|142367|142277|142368.1|142278.1|142406.8|142316.8|142356.6|142266.6|494
1618830300000|2021-04-19 11:05:00|142389.9|142259.9|142427.2|142337.2|142564.9|142456.7|142367.8|142259.9|600
1618830600000|2021-04-19 11:10:00|142424.4|142334.4|142450.3|142360.3|142487|142379.7|142418.5|142328.5|466
1618830900000|2021-04-19 11:15:00|142450.2|142360.2|142449.8|142359.8|142455|142365|142445.8|142355.8|308
1618831200000|2021-04-19 11:20:00|142446.9|142356.9|142519.9|142429.9|142522.8|142432.8|142446.9|142356.9|536
1618831500000|2021-04-19 11:25:00|142520.3|142430.3|142617.5|142527.5|142626.9|142532.6|142508.9|142418.9|540
1618831800000|2021-04-19 11:30:00|142618.6|142528.6|142648.6|142558.6|142654.8|142564.8|142523.8|142415.1|642
1618832100000|2021-04-19 11:35:00|142645|142555|142513.2|142423.2|142651.2|142561.2|142461.4|142371.4|583
1618832400000|2021-04-19 11:40:00|142512.8|142422.8|142468.8|142378.8|142546|142456|142459.2|142369.2|544
1618832700000|2021-04-19 11:45:00|142468.9|142378.9|142463.1|142373.1|142526|142436|142461.8|142371.8|561
1618833000000|2021-04-19 11:50:00|142465.6|142375.6|142463.6|142373.6|142466.5|142376.5|142436|142346|564
1618833300000|2021-04-19 11:55:00|142462.9|142372.9|142419.5|142329.5|142465.2|142375.2|142414.1|142324.1|429
1618833600000|2021-04-19 12:00:00|142412.3|142322.3|142394.1|142304.1|142471.9|142381.9|142392.8|142302.8|753
1618833900000|2021-04-19 12:05:00|142393.7|142303.7|142367.2|142277.2|142399|142309|142272|142182|640
1618834200000|2021-04-19 12:10:00|142365.1|142275.1|142470.5|142380.5|142475.3|142385.3|142359.5|142269.5|570
1618834500000|2021-04-19 12:15:00|142469.8|142379.8|142478.2|142388.2|142540.5|142450.5|142447.3|142357.3|653
1618834800000|2021-04-19 12:20:00|142478.6|142388.6|142477.2|142387.2|142566.9|142476.9|142468.6|142378.6|686
1618835100000|2021-04-19 12:25:00|142477.1|142387.1|142426.6|142336.6|142478.5|142388.5|142396.7|142306.7|584
1618835400000|2021-04-19 12:30:00|142426.8|142336.8|142517.3|142427.3|142544.4|142454.4|142426.5|142336.5|597
1618835700000|2021-04-19 12:35:00|142520.6|142430.6|142472.4|142382.4|142555.4|142465.4|142448.4|142358.4|572
1618836000000|2021-04-19 12:40:00|142474.6|142384.6|142372.4|142282.4|142477.1|142387.1|142367.1|142277.1|522
1618836300000|2021-04-19 12:45:00|142372.7|142282.7|142316.4|142226.4|142409.1|142319.1|142267.5|142158.5|587
1618836600000|2021-04-19 12:50:00|142316.9|142226.9|142428.6|142338.6|142436.3|142346.3|142299.6|142209.6|650
1618836900000|2021-04-19 12:55:00|142429.5|142339.5|142252.4|142162.4|142432.4|142342.4|142240.4|142150.4|694
1618837200000|2021-04-19 13:00:00|142253.2|142163.2|142358.3|142268.3|142398.6|142308.6|142225.5|142135.5|765
1618837500000|2021-04-19 13:05:00|142356.2|142266.2|142290.1|142200.1|142418.8|142328.8|142213.7|142123.7|744
1618837800000|2021-04-19 13:10:00|142286.9|142196.9|142313.1|142223.1|142337.3|142247.3|142142.7|142052.7|886
1618838100000|2021-04-19 13:15:00|142318.4|142228.4|142495.3|142405.3|142504.7|142414.7|142275.8|142185.8|844
1618838400000|2021-04-19 13:20:00|142494.3|142404.3|142486.5|142396.5|142616.3|142526.3|142476.5|142386.5|799
1618838700000|2021-04-19 13:25:00|142489|142399|142441.5|142351.5|142553.5|142463.5|142410|142320|726
1618839000000|2021-04-19 13:30:00|142444.3|142354.3|142423.9|142333.9|142486.9|142396.9|142351.6|142261.6|647
1618839300000|2021-04-19 13:35:00|142423.5|142333.5|142415.9|142325.9|142458.7|142368.7|142404.1|142314.1|540
1618839600000|2021-04-19 13:40:00|142415.6|142325.6|142411.8|142321.8|142511.9|142400.5|142326|142236|731
1618839900000|2021-04-19 13:45:00|142416.8|142326.8|142480.1|142390.1|142522.8|142432.8|142410|142320|719
1618840200000|2021-04-19 13:50:00|142485.5|142395.5|142511.4|142421.4|142532.9|142442.9|142473.1|142383.1|678
1618840500000|2021-04-19 13:55:00|142511.8|142421.8|142490.3|142400.3|142552.1|142462.1|142474.7|142384.7|740
1618840800000|2021-04-19 14:00:00|142487.7|142397.7|142657.5|142567.5|142733.3|142643.3|142487.4|142397.4|739
1618841100000|2021-04-19 14:05:00|142651.3|142561.3|142760.6|142670.6|142779.9|142689.9|142609.4|142519.4|794
1618841400000|2021-04-19 14:10:00|142761|142671|142723.4|142633.4|142811.5|142721.5|142713|142623|771
1618841700000|2021-04-19 14:15:00|142721.6|142631.6|142613.2|142523.2|142753.6|142663.6|142598.3|142508.3|924
1618842000000|2021-04-19 14:20:00|142613.9|142523.9|142472.7|142382.7|142620.1|142530.1|142471.7|142381.7|724
1618842300000|2021-04-19 14:25:00|142472.1|142382.1|142537.1|142447.1|142552.8|142462.8|142459.8|142369.8|631
1618842600000|2021-04-19 14:30:00|142536|142446|142557.8|142467.8|142665.3|142575.3|142530.1|142440.1|763
1618842900000|2021-04-19 14:35:00|142560|142470|142635.2|142545.2|142638.8|142548.8|142552.4|142462.4|712
1618843200000|2021-04-19 14:40:00|142633.9|142543.9|142565.6|142475.6|142642.8|142552.8|142559.2|142469.2|826
1618843500000|2021-04-19 14:45:00|142571.7|142481.7|142655.4|142565.4|142710.3|142620.3|142563.7|142473.7|923
1618843800000|2021-04-19 14:50:00|142654.9|142564.9|142535.3|142445.3|142718.2|142628.2|142509|142419|787
1618844100000|2021-04-19 14:55:00|142536.1|142446.1|142369|142279|142550.8|142460.8|142363.2|142273.2|762
1618844400000|2021-04-19 15:00:00|142369.6|142279.6|142326|142236|142388.4|142298.4|142323.1|142233.1|808
1618844700000|2021-04-19 15:05:00|142326.3|142236.3|142347.4|142257.4|142406|142316|142312.2|142222.2|866
1618845000000|2021-04-19 15:10:00|142347.2|142257.2|142391.3|142301.3|142523.5|142433.5|142345.8|142255.8|732
1618845300000|2021-04-19 15:15:00|142391.7|142301.7|142453.6|142363.6|142485.8|142395.8|142354.4|142264.4|833
1618845600000|2021-04-19 15:20:00|142454.5|142364.5|142502.8|142412.8|142510.3|142420.3|142414.8|142324.8|652
1618845900000|2021-04-19 15:25:00|142503.4|142413.4|142416.1|142326.1|142519.3|142429.3|142392.4|142302.4|706
1618846200000|2021-04-19 15:30:00|142406.4|142316.4|142527.9|142437.9|142543.4|142453.4|142395.6|142305.6|527
1618846500000|2021-04-19 15:35:00|142529.2|142439.2|142564.6|142474.6|142645.9|142555.9|142514.3|142424.3|889
1618846800000|2021-04-19 15:40:00|142573.1|142483.1|142647.7|142557.7|142662|142558.1|142500.4|142410.4|842
1618847100000|2021-04-19 15:45:00|142648.1|142558.1|142520.1|142430.1|142648.1|142558.1|142485.5|142387.8|654
1618847400000|2021-04-19 15:50:00|142520|142430|142507.8|142417.8|142529.9|142439.9|142472.3|142382.3|625
1618847700000|2021-04-19 15:55:00|142507.5|142417.5|142518.5|142428.5|142634.1|142544.1|142500.2|142396.2|594
1618848000000|2021-04-19 16:00:00|142515.1|142425.1|142517.5|142427.5|142585.8|142473.1|142506.4|142416.4|624
1618848300000|2021-04-19 16:05:00|142517.8|142427.8|142453.4|142363.4|142525.8|142435.8|142446.1|142356.1|722
1618848600000|2021-04-19 16:10:00|142451.7|142361.7|142474|142384|142475.7|142385.7|142405.6|142315.6|579
1618848900000|2021-04-19 16:15:00|142476.3|142386.3|142510.3|142420.3|142524.9|142434.9|142407.6|142317.6|667
1618849200000|2021-04-19 16:20:00|142510.1|142420.1|142592.6|142502.6|142652.5|142544.5|142485.3|142393.5|619
1618849500000|2021-04-19 16:25:00|142589.2|142499.2|142498.8|142408.8|142647.6|142546.4|142469.7|142354.3|871
1618849800000|2021-04-19 16:30:00|142496.5|142406.5|142568.9|142478.9|142594.2|142499.8|142482.6|142392.6|802
1618850100000|2021-04-19 16:35:00|142567.9|142477.9|142539.8|142449.8|142575.9|142485.9|142473.9|142383.3|756
1618850400000|2021-04-19 16:40:00|142539.4|142449.4|142548.2|142458.2|142608.7|142518.7|142496.8|142400.3|819
1618850700000|2021-04-19 16:45:00|142548.7|142458.7|142491.6|142401.6|142601.9|142498.1|142453|142350.7|746
1618851000000|2021-04-19 16:50:00|142490.5|142400.5|142487.2|142397.2|142569.6|142476.6|142415.9|142311.2|788
1618851300000|2021-04-19 16:55:00|142487|142397|142509.4|142419.4|142540.4|142450.4|142391.4|142286.9|630
1618851600000|2021-04-19 17:00:00|142510.2|142420.2|142498.4|142408.4|142560|142440.7|142421.6|142312.5|694
1618851900000|2021-04-19 17:05:00|142497.3|142407.3|142526.3|142436.3|142543.6|142446.9|142402|142302|630
1618852200000|2021-04-19 17:10:00|142528.5|142438.5|142550.5|142460.5|142608.2|142499.4|142440.6|142344.4|715
1618852500000|2021-04-19 17:15:00|142549.2|142459.2|142545.1|142455.1|142597.7|142489.8|142476.3|142380.1|687
1618852800000|2021-04-19 17:20:00|142547.2|142457.2|142599.2|142509.2|142599.3|142509.3|142488.3|142398.3|677
1618853100000|2021-04-19 17:25:00|142596.9|142506.9|142614.7|142524.7|142627.4|142537.4|142583.7|142493.7|680
1618853400000|2021-04-19 17:30:00|142613|142523|142544.3|142454.3|142618.5|142528.5|142532.6|142442.6|731
1618853700000|2021-04-19 17:35:00|142545.2|142455.2|142533.4|142443.4|142546|142456|142523.6|142433.6|542
1618854000000|2021-04-19 17:40:00|142533.5|142443.5|142576.4|142486.4|142593|142500.6|142444.7|142354.7|419
1618854300000|2021-04-19 17:45:00|142575.8|142485.8|142566.8|142476.8|142648.9|142530.5|142508.2|142403.8|690
1618854600000|2021-04-19 17:50:00|142584.5|142494.5|142558.3|142468.3|142632.1|142542.1|142548.7|142443.9|670
1618854900000|2021-04-19 17:55:00|142562.4|142472.4|142525.7|142435.7|142616.9|142505.2|142479.4|142389.4|636
1618855200000|2021-04-19 18:00:00|142524.5|142434.5|142465.9|142375.9|142634.4|142523.1|142436.2|142346.2|714
1618855500000|2021-04-19 18:05:00|142457.1|142367.1|142463.2|142373.2|142552.6|142437|142408|142294.4|847
1618855800000|2021-04-19 18:10:00|142454.3|142364.3|142424.2|142334.2|142498.9|142387.1|142358.9|142268.9|715
1618856100000|2021-04-19 18:15:00|142423.9|142333.9|142452.2|142362.2|142499.5|142388.7|142357.9|142253.9|619
1618856400000|2021-04-19 18:20:00|142451.7|142361.7|142404.3|142314.3|142468.9|142364.7|142400.6|142293.6|449
1618856700000|2021-04-19 18:25:00|142404.5|142314.5|142443.8|142353.8|142509.6|142398.9|142381|142274.8|690
1618857000000|2021-04-19 18:30:00|142443.5|142353.5|142496.4|142406.4|142511|142421|142439.5|142331.2|519
1618857300000|2021-04-19 18:35:00|142496.2|142406.2|142489|142399|142575.9|142466.1|142484.7|142376.7|684
1618857600000|2021-04-19 18:40:00|142488.8|142398.8|142443.2|142313.2|142551.8|142438.9|142411.1|142298.9|842
1618857900000|2021-04-19 18:45:00|142443|142313|142471.6|142381.6|142497.7|142389|142442.1|142312.1|679
1618858200000|2021-04-19 18:50:00|142473.3|142383.3|142473.7|142383.7|142492.5|142402.5|142469.9|142379.9|579
1618858500000|2021-04-19 18:55:00|142473.5|142383.5|142402.3|142272.3|142476.6|142386.6|142366.5|142258.5|695
1618858800000|2021-04-19 19:00:00|142375.2|142285.2|142364.3|142274.3|142402.4|142292.5|142349|142252.5|750
1618859100000|2021-04-19 19:05:00|142363.6|142273.6|142401.3|142311.3|142421.4|142313.8|142337.9|142247.9|672
1618859400000|2021-04-19 19:10:00|142405.4|142315.4|142406.1|142316.1|142428.1|142323.7|142372|142261.2|553
1618859700000|2021-04-19 19:15:00|142400.8|142310.8|142442.4|142352.4|142456.4|142355.1|142391.2|142284|527
1618860000000|2021-04-19 19:20:00|142441.8|142351.8|142324.8|142234.8|142448.1|142352.2|142320.6|142224.8|602
1618860300000|2021-04-19 19:25:00|142325|142235|142284|142194|142325|142235|142204|142074.9|778
1618860600000|2021-04-19 19:30:00|142286.9|142196.9|142283.6|142193.6|142291.8|142201.8|142277.9|142187.9|443
1618860900000|2021-04-19 19:35:00|142284.3|142194.3|142326.7|142236.7|142361.1|142246|142255.9|142144.2|860
1618861200000|2021-04-19 19:40:00|142326|142236|142253.9|142123.9|142340.2|142239.1|142227.6|142116.9|559
1618861500000|2021-04-19 19:45:00|142253.7|142123.7|142208.4|142118.4|142254.1|142143.7|142204.4|142095|387
1618861800000|2021-04-19 19:50:00|142207.9|142117.9|142163|142073|142234.4|142124.6|142159.2|142068.6|470
1618862100000|2021-04-19 19:55:00|142162.2|142072.2|142295.7|142165.7|142347.9|142221.8|142159.6|142063.7|647
1618862400000|2021-04-19 20:00:00|142294.4|142164.4|142227.5|142097.5|142427.4|142297.4|142213.8|142083.8|645
1618862700000|2021-04-19 20:05:00|142227.3|142097.3|142282.3|142152.3|142379.9|142249.9|142189.3|142077.9|507
1618863000000|2021-04-19 20:10:00|142280.5|142150.5|142207.8|142117.8|142346.8|142216.8|142206.7|142098.4|541
1618863300000|2021-04-19 20:15:00|142207.7|142117.7|142258.4|142168.4|142280.2|142169.5|142207.7|142099.1|244
1618863600000|2021-04-19 20:20:00|142257.9|142167.9|142299.5|142169.5|142316.6|142209.1|142249.8|142150|196
1618863900000|2021-04-19 20:25:00|142299|142169|142315.1|142185.1|142324.5|142208.1|142255.2|142157.1|369
1618864200000|2021-04-19 20:30:00|142316.3|142186.3|142351.7|142221.7|142361.5|142231.5|142289.7|142182.2|283
1618864500000|2021-04-19 20:35:00|142353.2|142223.2|142315.8|142185.8|142363.5|142238.7|142311.8|142185.8|149
1618864800000|2021-04-19 20:40:00|142317.9|142187.9|142241.6|142111.6|142361.1|142231.1|142176.1|142020.8|297
1618865100000|2021-04-19 20:45:00|142240.9|142110.9|142304|142174|142356.8|142180.4|142218|142056.9|230
1618865400000|2021-04-19 20:50:00|142303.2|142173.2|142363.7|142121.7|142376.9|142197|142289.2|142087.8|123
1618865700000|2021-04-19 20:55:00|142367.1|142133.5|142351.6|142114.5|142428.2|142186.2|142228.9|142040.6|359
1618866000000|2021-04-19 21:00:00|142392|142150|142248.7|142006.7|142492.4|142250.4|142248.7|142006.7|56
1618866300000|2021-04-19 21:05:00|142257.8|142015.8|142246.5|142004.5|142356.8|142114.8|142231.9|141989.9|158
1618866600000|2021-04-19 21:10:00|142246.1|142004.1|142212.4|141970.4|142340.9|142098.9|142161.9|141919.9|127
1618866900000|2021-04-19 21:15:00|142198|141956|142240.6|141998.6|142316.5|142074.5|142161.9|141919.9|126
1618867200000|2021-04-19 21:20:00|142238|141996|142275.4|142033.4|142343.3|142101.3|142161.9|141919.9|122
1618867500000|2021-04-19 21:25:00|142290.5|142048.5|142246|142004|142343.3|142101.3|142173.9|141931.9|128
1618867800000|2021-04-19 21:30:00|142240|141998|142301.1|142059.1|142329.2|142087.2|142234.5|141992.5|86
1618868100000|2021-04-19 21:35:00|142267.7|142025.7|142282.1|142040.1|142368.3|142126.3|142204|141962|149
1618868400000|2021-04-19 21:40:00|142232.2|141990.2|142271|142029|142337.2|142095.2|142217.5|141975.5|77
1618868700000|2021-04-19 21:45:00|142249.4|142007.4|142275.8|142033.8|142295.5|142053.5|142245.8|142003.8|108
1618869000000|2021-04-19 21:50:00|142277.2|142035.2|142281.7|142039.7|142314.2|142072.2|142221.7|141979.7|144
1618869300000|2021-04-19 21:55:00|142282.1|142040.1|142227.7|141985.7|142352.9|142110.9|142199.2|141957.2|169
1618869600000|2021-04-19 22:00:00|142228.3|141986.3|142271.7|142029.7|142341.2|142099.2|142228.3|141986.3|527
1618869900000|2021-04-19 22:05:00|142272.6|142030.6|142261.3|142019.3|142311.1|142069.1|142235.4|141993.4|462
1618870200000|2021-04-19 22:10:00|142287.7|142045.7|142254.7|142012.7|142313.2|142071.2|142235.3|141993.3|387
1618870500000|2021-04-19 22:15:00|142260.8|142018.8|142286|142044|142301|142059|142250.8|142008.8|272
1618870800000|2021-04-19 22:20:00|142285.1|142043.1|142273.2|142031.2|142307.9|142065.9|142259.5|142017.5|190
1618871100000|2021-04-19 22:25:00|142279.9|142037.9|142281.2|142039.2|142313.8|142071.8|142258.8|142016.8|511
1618871400000|2021-04-19 22:30:00|142288.1|142046.1|142266|142024|142302.5|142060.5|142259.6|142017.6|739
1618871700000|2021-04-19 22:35:00|142271.5|142029.5|142282.7|142040.7|142318.6|142076.6|142250.9|142008.9|560
1618872000000|2021-04-19 22:40:00|142280.3|142038.3|142278.7|142036.7|142318.1|142076.1|142263.7|142021.7|672
1618872300000|2021-04-19 22:45:00|142278.2|142036.2|142278.5|142036.5|142308|142066|142258.4|142016.4|584
1618872600000|2021-04-19 22:50:00|142278.4|142036.4|142284.2|142042.2|142307.2|142065.2|142252.5|142010.5|410
1618872900000|2021-04-19 22:55:00|142286.8|142044.8|142288.5|142046.5|142316.2|142074.2|142258.5|142016.5|469
1618873200000|2021-04-19 23:00:00|142285|142043|142258.6|142128.6|142324|142132.9|142242.1|142041.5|487
1618873500000|2021-04-19 23:05:00|142257.4|142127.4|142272.6|142142.6|142318.6|142152.8|142246.7|142059.2|300
1618873800000|2021-04-19 23:10:00|142269|142139|142275.2|142145.2|142338.6|142166.8|142263.6|142088.1|270
1618874100000|2021-04-19 23:15:00|142275|142145|142307.4|142177.4|142320|142195|142275|142145|363
1618874400000|2021-04-19 23:20:00|142307.7|142177.7|142305|142175|142312.8|142187|142274.8|142158.2|303
1618874700000|2021-04-19 23:25:00|142303.6|142173.6|142280.9|142150.9|142313.2|142183.2|142277.5|142147.5|332
1618875000000|2021-04-19 23:30:00|142279|142149|142272.4|142142.4|142304.1|142156.8|142255.6|142098.2|257
1618875300000|2021-04-19 23:35:00|142270|142140|142241.9|142111.9|142287.2|142155.7|142227|142063.1|288
1618875600000|2021-04-19 23:40:00|142241.3|142111.3|142234.9|142104.9|142255.1|142125.1|142210.2|142080.2|260
1618875900000|2021-04-19 23:45:00|142235|142105|142220.3|142090.3|142238.1|142108.1|142215.9|142085.9|289
1618876200000|2021-04-19 23:50:00|142220.5|142090.5|142227.3|142097.3|142247.1|142117.1|142219.1|142089.1|235
1618876500000|2021-04-19 23:55:00|142232.6|142102.6|142222.3|142092.3|142241.4|142111.4|142215.3|142085.3|259
1618876800000|2021-04-20 00:00:00|142222.5|142092.5|142194.5|142064.5|142278.6|142148.6|142193|142063|422
1618877100000|2021-04-20 00:05:00|142200.1|142070.1|142180.5|142050.5|142205|142075|142147.2|142035.3|297
1618877400000|2021-04-20 00:10:00|142180.7|142050.7|142187.3|142057.3|142227.5|142097.5|142146.5|142036.1|439
1618877700000|2021-04-20 00:15:00|142185.5|142055.5|142161.5|142031.5|142194.1|142064.1|142150.1|142020.1|497
1618878000000|2021-04-20 00:20:00|142163.3|142033.3|142158.8|142028.8|142174.8|142050|142135.1|142005.1|507
1618878300000|2021-04-20 00:25:00|142158.7|142028.7|142161.3|142031.3|142169.7|142049.6|142139.6|142020.3|400
1618878600000|2021-04-20 00:30:00|142161.9|142031.9|142109.2|141979.2|142176.7|142036.9|142088.4|141934.7|481
1618878900000|2021-04-20 00:35:00|142109|141979|142105.3|141975.3|142125.1|141995.1|142098.1|141968.1|678
1618879200000|2021-04-20 00:40:00|142107.9|141977.9|142125.2|141995.2|142129.8|141999.8|142096.9|141966.9|1026
1618879500000|2021-04-20 00:45:00|142125.6|141995.6|142101.5|141971.5|142214.5|142048.8|142077.3|141947.3|634
1618879800000|2021-04-20 00:50:00|142100.6|141970.6|142224.8|142094.8|142237.1|142107.1|142077.4|141947.4|509
1618880100000|2021-04-20 00:55:00|142224.6|142094.6|142232.7|142102.7|142237.3|142107.3|142165.7|141995.4|429
1618880400000|2021-04-20 01:00:00|142233.4|142103.4|142248.4|142118.4|142255.3|142125.3|142229.6|142099.6|335
1618880700000|2021-04-20 01:05:00|142248.8|142118.8|142202.5|142072.5|142287.3|142157.3|142185|142018.7|359
1618881000000|2021-04-20 01:10:00|142203.2|142073.2|142197.6|142067.6|142224.1|142076.6|142109.9|141950.3|444
1618881300000|2021-04-20 01:15:00|142196.9|142066.9|142268.2|142138.2|142296.7|142161.9|142151.6|141996.9|540
1618881600000|2021-04-20 01:20:00|142268.3|142138.3|142263.4|142133.4|142277.1|142147.1|142254.5|142124.5|273
1618881900000|2021-04-20 01:25:00|142263.8|142133.8|142257.2|142127.2|142271.8|142152.6|142242.6|142120.2|227
1618882200000|2021-04-20 01:30:00|142255|142125|142089.8|141959.8|142255.5|142142.4|142057.2|141911|609
1618882500000|2021-04-20 01:35:00|142091.1|141961.1|142171.7|142041.7|142296.2|142124.5|142083.6|141953.6|424
1618882800000|2021-04-20 01:40:00|142172.1|142042.1|142164.9|142034.9|142313.2|142133.1|142128.1|141998.1|422
1618883100000|2021-04-20 01:45:00|142165.4|142035.4|142112.3|142022.3|142181.9|142036.1|142103.7|141974.3|393
1618883400000|2021-04-20 01:50:00|142112.9|142022.9|142166.5|142036.5|142305.2|142156.9|142112.9|141987.2|507
1618883700000|2021-04-20 01:55:00|142167.3|142037.3|142220.8|142017.6|142335.8|142171.7|142125|141965.4|466
1618884000000|2021-04-20 02:00:00|142231.4|141999.8|142222.1|142092.1|142310.6|142150.1|142143.3|141979.4|533
1618884300000|2021-04-20 02:05:00|142221.2|142091.2|142223.2|142093.2|142237|142107|142214.2|142084.2|283
1618884600000|2021-04-20 02:10:00|142224.3|142094.3|142227|142097|142232.1|142117.9|142197.1|142083.7|217
1618884900000|2021-04-20 02:15:00|142227.5|142097.5|142222.4|142092.4|142227.5|142117.3|142198.5|142072.4|199
1618885200000|2021-04-20 02:20:00|142222.6|142092.6|142185.4|142055.4|142246.3|142095.2|142174.5|142043.7|395
1618885500000|2021-04-20 02:25:00|142185.2|142055.2|142186.9|142056.9|142208.9|142078.9|142153.9|142023.9|549
1618885800000|2021-04-20 02:30:00|142187.3|142057.3|142212.7|142082.7|142220.2|142090.2|142186.6|142056.6|478
1618886100000|2021-04-20 02:35:00|142218.2|142088.2|142205|142075|142219|142089|142181.2|142051.2|463
1618886400000|2021-04-20 02:40:00|142202.9|142072.9|142194.4|142064.4|142215.7|142085.7|142188.2|142058.2|341
1618886700000|2021-04-20 02:45:00|142193.8|142063.8|142185.6|142055.6|142213.9|142083.9|142158.7|142046|501
1618887000000|2021-04-20 02:50:00|142185|142055|142171.5|142041.5|142196.9|142066.9|142161.6|142031.6|438
1618887300000|2021-04-20 02:55:00|142171|142041|142169.4|142039.4|142206.4|142087.2|142163.9|142033.9|493
1618887600000|2021-04-20 03:00:00|142169.7|142039.7|142170.1|142040.1|142191.7|142061.7|142160.4|142030.4|441
1618887900000|2021-04-20 03:05:00|142172.1|142042.1|142075.7|141945.7|142177.1|142047.1|142074.9|141944.9|504
1618888200000|2021-04-20 03:10:00|142076.4|141946.4|142054.9|141924.9|142076.4|141946.4|142046.3|141916.3|410
1618888500000|2021-04-20 03:15:00|142054.8|141924.8|142026.5|141896.5|142064.7|141943|142012.4|141882.4|319
1618888800000|2021-04-20 03:20:00|142025.6|141895.6|142004.7|141914.7|142051.4|141921.4|141994.8|141864.8|334
1618889100000|2021-04-20 03:25:00|142030.4|141900.4|141958.5|141828.5|142030.4|141908.5|141955.2|141825.2|372
1618889400000|2021-04-20 03:30:00|141963.1|141833.1|141964.4|141834.4|141986.4|141856.4|141956|141826|237
1618889700000|2021-04-20 03:35:00|141964.8|141834.8|142027.7|141897.7|142042.9|141922.5|141954.6|141824.6|427
1618890000000|2021-04-20 03:40:00|142027|141897|142064|141934|142078.8|141948.8|141968.2|141838.2|501
1618890300000|2021-04-20 03:45:00|142065.3|141935.3|142081.9|141951.9|142124.2|141994.2|142063.2|141933.2|370
1618890600000|2021-04-20 03:50:00|142082|141952|142118.6|141988.6|142119.4|141989.4|142062|141936.8|513
1618890900000|2021-04-20 03:55:00|142124.2|141994.2|142018.5|141888.5|142130.5|142003.1|142011|141881|467
1618891200000|2021-04-20 04:00:00|142018.7|141888.7|142059.1|141929.1|142061.9|141931.9|142016.5|141886.5|304
1618891500000|2021-04-20 04:05:00|142059|141929|142044.8|141914.8|142072.7|141942.7|142040.5|141910.5|341
1618891800000|2021-04-20 04:10:00|142044.9|141914.9|142076.7|141946.7|142080.2|141967|142028.5|141898.5|288
1618892100000|2021-04-20 04:15:00|142078.9|141948.9|142047.9|141917.9|142078.9|141948.9|142021|141891|338
1618892400000|2021-04-20 04:20:00|142047.8|141917.8|142045.4|141915.4|142050.3|141938.5|142023.1|141904.8|204
1618892700000|2021-04-20 04:25:00|142046.1|141916.1|142025.6|141895.6|142062.1|141932.1|142001|141878.7|311
1618893000000|2021-04-20 04:30:00|142007.3|141917.3|142025.5|141895.5|142033.7|141918|141990.2|141878.5|295
1618893300000|2021-04-20 04:35:00|142019.8|141889.8|142002.5|141912.5|142032.3|141920|141999.4|141886.9|232
1618893600000|2021-04-20 04:40:00|142006.1|141916.1|142026|141896|142032|141918.6|141997.2|141890|245
1618893900000|2021-04-20 04:45:00|142026.2|141896.2|142029.7|141899.7|142033|141922.2|142000.9|141887|246
1618894200000|2021-04-20 04:50:00|142030|141900|142035.8|141905.8|142037.6|141930.8|142007.9|141889.8|250
1618894500000|2021-04-20 04:55:00|142034.1|141904.1|142034.5|141904.5|142040.3|141930.1|142012.4|141898.5|233
1618894800000|2021-04-20 05:00:00|142034.1|141904.1|142025.4|141895.4|142037.9|141931|141985.4|141871.6|446
1618895100000|2021-04-20 05:05:00|142026|141896|142029.1|141899.1|142036|141923.9|141995.1|141887.2|358
1618895400000|2021-04-20 05:10:00|142028.4|141898.4|142035.7|141905.7|142041.4|141928.4|141998.9|141889|378
1618895700000|2021-04-20 05:15:00|142036.6|141906.6|142031.5|141901.5|142047.2|141934.5|142007|141895.3|344
1618896000000|2021-04-20 05:20:00|142034.8|141904.8|142038.8|141908.8|142045|141936.9|142003|141896.6|446
1618896300000|2021-04-20 05:25:00|142041.2|141911.2|142036.3|141906.3|142043|141936.3|142006.8|141895.2|356
1618896600000|2021-04-20 05:30:00|142037.1|141907.1|142022|141932|142047.9|141935.4|142007|141894.9|352
1618896900000|2021-04-20 05:35:00|142022.5|141932.5|142108|142018|142131.9|142023.5|141984.8|141882.4|319
1618897200000|2021-04-20 05:40:00|142107.5|142017.5|142120.1|141990.1|142127.4|142021.5|142090.7|141971.3|304
1618897500000|2021-04-20 05:45:00|142107.6|141977.6|142113.6|141983.6|142116.2|142004.4|142085|141961.3|372
1618897800000|2021-04-20 05:50:00|142113.7|141983.7|142108.5|141978.5|142113.7|142002.6|142059.2|141929.2|399
1618898100000|2021-04-20 05:55:00|142108.2|141978.2|142009.9|141879.9|142137.1|142024|141998.2|141868.2|496
1618898400000|2021-04-20 06:00:00|142001.3|141871.3|141991.4|141861.4|142049.4|141933.6|141955|141825|420
1618898700000|2021-04-20 06:05:00|141972.1|141882.1|142088.2|141958.2|142134.6|142004.6|141934.2|141804.2|631
1618899000000|2021-04-20 06:10:00|142092.8|141962.8|142096.4|142006.4|142134|142031.8|142021|141891|497
1618899300000|2021-04-20 06:15:00|142096.9|142006.9|142308.6|142178.6|142324|142212.7|142078.6|141988.6|692
1618899600000|2021-04-20 06:20:00|142308.2|142178.2|142289.5|142159.5|142318.7|142188.7|142202.7|142080.3|549
1618899900000|2021-04-20 06:25:00|142290.2|142160.2|142346.7|142216.7|142378.6|142252.8|142284.6|142156.6|604
1618900200000|2021-04-20 06:30:00|142342.5|142212.5|142414.6|142324.6|142477.1|142360.3|142303.5|142193.8|755
1618900500000|2021-04-20 06:35:00|142417.3|142327.3|142317.1|142227.1|142448.4|142358.4|142254.9|142164.9|688
1618900800000|2021-04-20 06:40:00|142317.4|142227.4|142397.1|142307.1|142509.3|142406|142209.3|142119.3|739
1618901100000|2021-04-20 06:45:00|142386.3|142256.3|142333.2|142243.2|142448.1|142336|142227.3|142137.3|802
1618901400000|2021-04-20 06:50:00|142333.9|142243.9|142331.1|142241.1|142437.3|142340.4|142318|142200.4|656
1618901700000|2021-04-20 06:55:00|142331.5|142241.5|142248.1|142158.1|142397.3|142307.3|142244.4|142154.4|616
1618902000000|2021-04-20 07:00:00|142251.3|142161.3|142291.3|142201.3|142331.6|142241.6|142184.5|142094.5|667
1618902300000|2021-04-20 07:05:00|142291|142201|142305.6|142215.6|142322.8|142232.8|142281.2|142191.2|528
1618902600000|2021-04-20 07:10:00|142307.1|142217.1|142193.1|142103.1|142307.1|142217.1|142155.3|142065.3|511
1618902900000|2021-04-20 07:15:00|142193.8|142103.8|142176.4|142086.4|142255|142134|142135.7|142045.7|593
1618903200000|2021-04-20 07:20:00|142173.7|142083.7|142223.3|142133.3|142239.6|142149.6|142167.7|142077.7|509
1618903500000|2021-04-20 07:25:00|142222.3|142132.3|142258.8|142168.8|142295.6|142205.6|142218.7|142128.7|466
1618903800000|2021-04-20 07:30:00|142256.8|142166.8|142180.3|142090.3|142270.3|142180.3|142178.1|142088.1|508
1618904100000|2021-04-20 07:35:00|142180.5|142090.5|142225.8|142135.8|142225.8|142135.8|142113.1|142023.1|562
1618904400000|2021-04-20 07:40:00|142225.5|142135.5|142195.4|142105.4|142259.6|142169.6|142148.7|142058.7|578
1618904700000|2021-04-20 07:45:00|142195.2|142105.2|142382.4|142292.4|142382.9|142292.9|142180.4|142090.4|489
1618905000000|2021-04-20 07:50:00|142381.8|142291.8|142424.6|142334.6|142424.6|142334.6|142323.1|142233.1|551
1618905300000|2021-04-20 07:55:00|142421.7|142331.7|142497|142407|142530|142440|142421.7|142331.7|530
1618905600000|2021-04-20 08:00:00|142497.1|142407.1|142631.3|142541.3|142647.7|142557.7|142486.9|142396.9|557
1618905900000|2021-04-20 08:05:00|142630.3|142540.3|142676.2|142586.2|142870.1|142778.7|142619.1|142529.1|609
1618906200000|2021-04-20 08:10:00|142675.3|142585.3|142816.8|142726.8|142826.6|142736.6|142663.3|142573.3|525
1618906500000|2021-04-20 08:15:00|142817.2|142727.2|142722|142632|142829.2|142739.2|142671.5|142581.5|572
1618906800000|2021-04-20 08:20:00|142722.4|142632.4|142697.9|142607.9|142757|142667|142656.8|142566.8|565
1618907100000|2021-04-20 08:25:00|142695.2|142605.2|142613.8|142523.8|142760.4|142670.4|142607.2|142502.9|720
1618907400000|2021-04-20 08:30:00|142615.5|142525.5|142643.5|142553.5|142759.7|142669.7|142613.8|142523.8|648
1618907700000|2021-04-20 08:35:00|142642.3|142552.3|142798.5|142708.5|142818.7|142728.7|142606.4|142516.4|672
1618908000000|2021-04-20 08:40:00|142798.7|142708.7|142836.6|142746.6|142870.7|142780.7|142783.9|142693.9|495
1618908300000|2021-04-20 08:45:00|142834.9|142744.9|142735.9|142645.9|142849|142759|142726.8|142613.8|521
1618908600000|2021-04-20 08:50:00|142736.7|142646.7|142795.9|142705.9|142841.9|142727.2|142703.4|142613.4|655
1618908900000|2021-04-20 08:55:00|142796.2|142706.2|142733.4|142643.4|142852.8|142735.7|142714.9|142616.2|482
1618909200000|2021-04-20 09:00:00|142739|142649|142692.8|142602.8|142842.6|142731.9|142691.6|142601.6|431
1618909500000|2021-04-20 09:05:00|142693|142603|142726.1|142636.1|142726.1|142636.1|142692|142602|408
1618909800000|2021-04-20 09:10:00|142726.6|142636.6|142716.3|142626.3|142805|142710.4|142699.9|142609.9|419
1618910100000|2021-04-20 09:15:00|142716.1|142626.1|142912.1|142822.1|142932.6|142830|142711.2|142621.2|624
1618910400000|2021-04-20 09:20:00|142912.9|142822.9|142925.1|142835.1|142928.2|142838.2|142892.7|142802.7|389
1618910700000|2021-04-20 09:25:00|142924.6|142834.6|142977.4|142887.4|143041.4|142933.9|142922.7|142832.7|613
1618911000000|2021-04-20 09:30:00|142977.6|142887.6|143036.7|142946.7|143072.9|142982.9|142960.9|142870.9|700
1618911300000|2021-04-20 09:35:00|143037.2|142947.2|143143.7|143053.7|143179.4|143089.4|143029.6|142939.6|644
1618911600000|2021-04-20 09:40:00|143146|143056|143065.3|142975.3|143281.1|143191.1|143038.2|142948.2|725
1618911900000|2021-04-20 09:45:00|143064.6|142974.6|143104.7|143014.7|143148|143050.2|143059.4|142969.4|712
1618912200000|2021-04-20 09:50:00|143105.1|143015.1|143016.5|142926.5|143105.1|143015.1|142917|142820.8|754
1618912500000|2021-04-20 09:55:00|143015.7|142925.7|142923|142833|143059.1|142969.1|142915.8|142825.8|772
1618912800000|2021-04-20 10:00:00|142922.3|142832.3|142979.4|142889.4|143065.6|142957.9|142882.7|142792.7|735
1618913100000|2021-04-20 10:05:00|142979.6|142889.6|142893.3|142803.3|143055.4|142965.4|142876.2|142786.2|620
1618913400000|2021-04-20 10:10:00|142892.2|142802.2|142903.2|142813.2|142976.3|142886.3|142865.7|142775.7|506
1618913700000|2021-04-20 10:15:00|142902.9|142812.9|142931.1|142841.1|143047.7|142947|142891.4|142801.4|685
1618914000000|2021-04-20 10:20:00|142928.8|142838.8|142910.4|142820.4|142970.8|142880.8|142879.3|142789.3|616
1618914300000|2021-04-20 10:25:00|142909.1|142819.1|142815.5|142725.5|142945.3|142855.3|142809.2|142719.2|506
1618914600000|2021-04-20 10:30:00|142813.9|142723.9|142710.4|142620.4|142821.9|142731.9|142688.7|142586.2|600
1618914900000|2021-04-20 10:35:00|142709.4|142619.4|142755.8|142665.8|142779|142689|142691.9|142601.9|488
1618915200000|2021-04-20 10:40:00|142745|142655|142935|142845|142962.4|142845.8|142739|142649|702
1618915500000|2021-04-20 10:45:00|142935.1|142845.1|142871.9|142781.9|142954.2|142864.2|142810.6|142720.6|681
1618915800000|2021-04-20 10:50:00|142871.1|142781.1|143033|142943|143053.5|142963.5|142863.6|142773.6|719
1618916100000|2021-04-20 10:55:00|143034.1|142944.1|142945|142855|143078.2|142988.2|142943.4|142853.4|845
1618916400000|2021-04-20 11:00:00|142940.2|142850.2|142902.9|142812.9|143068.3|142977.4|142888|142786.6|769
1618916700000|2021-04-20 11:05:00|142894.5|142804.5|142883.4|142793.4|142933.3|142843.3|142883.4|142793.4|715
1618917000000|2021-04-20 11:10:00|142886.8|142796.8|142890.1|142800.1|142927.1|142837.1|142884.1|142794.1|605
1618917300000|2021-04-20 11:15:00|142890.5|142800.5|142891.5|142801.5|142904.4|142814.4|142852|142762|624
1618917600000|2021-04-20 11:20:00|142891|142801|142895.2|142805.2|142921|142831|142886.1|142796.1|634
1618917900000|2021-04-20 11:25:00|142894.8|142804.8|142908.7|142818.7|142924.5|142834.5|142889|142799|524
1618918200000|2021-04-20 11:30:00|142910.2|142820.2|142894.9|142804.9|142912.4|142822.4|142883.5|142793.5|640
1618918500000|2021-04-20 11:35:00|142895.3|142805.3|142896.4|142806.4|142905.2|142815.2|142889.6|142799.6|477
1618918800000|2021-04-20 11:40:00|142896.8|142806.8|142896|142806|142917.2|142827.2|142887.3|142797.3|444
1618919100000|2021-04-20 11:45:00|142895.7|142805.7|142899.6|142809.6|142902.2|142812.2|142889.1|142799.1|395
1618919400000|2021-04-20 11:50:00|142899.9|142809.9|142998.1|142908.1|143014.2|142924.2|142897.6|142807.6|516
1618919700000|2021-04-20 11:55:00|142996.6|142906.6|143010.8|142920.8|143012.9|142922.9|142993.6|142903.6|425
1618920000000|2021-04-20 12:00:00|143014.9|142924.9|142977.4|142887.4|143077.5|142987.5|142970|142870.5|562
1618920300000|2021-04-20 12:05:00|142982.4|142892.4|142920.8|142830.8|142983.8|142893.8|142914.8|142824.8|515
1618920600000|2021-04-20 12:10:00|142921|142831|143007.1|142917.1|143010.9|142920.9|142900|142810|614
1618920900000|2021-04-20 12:15:00|143006.6|142916.6|143019.8|142929.8|143038.6|142948.6|143002.2|142912.2|520
1618921200000|2021-04-20 12:20:00|143020.2|142930.2|143059.1|142969.1|143068.8|142978.8|142965.1|142875.1|670
1618921500000|2021-04-20 12:25:00|143058.9|142968.9|143069.4|142979.4|143114.1|143024.1|143029.2|142939.2|648
1618921800000|2021-04-20 12:30:00|143065.9|142975.9|143229.8|143139.8|143282.8|143192.8|143065.9|142975.9|753
1618922100000|2021-04-20 12:35:00|143231.4|143141.4|143202.9|143112.9|143233.9|143143.9|143134.6|143044.6|672
1618922400000|2021-04-20 12:40:00|143205.1|143115.1|143128.9|143038.9|143235.2|143145.2|143084.7|142994.7|657
1618922700000|2021-04-20 12:45:00|143126.4|143036.4|143012.5|142922.5|143136.1|143046.1|143012.1|142922.1|642
1618923000000|2021-04-20 12:50:00|143001.1|142911.1|143067.2|142977.2|143099.7|143009.7|142952.2|142862.2|641
1618923300000|2021-04-20 12:55:00|143067.1|142977.1|143160.8|143070.8|143219.2|143129.2|143025.8|142935.8|773
1618923600000|2021-04-20 13:00:00|143159.4|143069.4|143200.2|143110.2|143223.6|143133.6|143154.5|143064.5|748
1618923900000|2021-04-20 13:05:00|143200.3|143110.3|143084.3|142994.3|143299|143209|143083.2|142977.4|693
1618924200000|2021-04-20 13:10:00|143082.9|142992.9|143120|143030|143146.4|143056.4|143048.2|142958.2|609
1618924500000|2021-04-20 13:15:00|143119.9|143029.9|143093.5|143003.5|143132.4|143042.4|143078.6|142988.6|520
1618924800000|2021-04-20 13:20:00|143093.1|143003.1|143174.5|143084.5|143181.2|143091.2|143064.9|142974.9|553
1618925100000|2021-04-20 13:25:00|143175.8|143085.8|143066.4|142976.4|143177|143087|143029.6|142939.6|581
1618925400000|2021-04-20 13:30:00|143062.7|142972.7|143075.4|142985.4|143089.1|142999.1|143038.4|142948.4|676
1618925700000|2021-04-20 13:35:00|143076.2|142986.2|143034.5|142944.5|143081.1|142991.1|142991.1|142901.1|532
1618926000000|2021-04-20 13:40:00|143033.4|142943.4|142956.4|142826.4|143047|142957|142894.2|142804.2|582
1618926300000|2021-04-20 13:45:00|142940.8|142850.8|142979.5|142889.5|143026.2|142936.2|142940.8|142850.8|649
1618926600000|2021-04-20 13:50:00|142980.1|142890.1|142863.8|142773.8|143018.8|142928.8|142852.4|142762.4|717
1618926900000|2021-04-20 13:55:00|142883.2|142793.2|142791.7|142701.7|142907.3|142817.3|142765.4|142675.4|918
1618927200000|2021-04-20 14:00:00|142792.3|142702.3|142920.9|142830.9|142924.2|142834.2|142761.1|142671.1|860
1618927500000|2021-04-20 14:05:00|142921.9|142831.9|142928.8|142838.8|142931.3|142841.3|142811.1|142721.1|756
1618927800000|2021-04-20 14:10:00|142926.6|142836.6|142922.3|142832.3|142976|142886|142851.9|142761.9|772
1618928100000|2021-04-20 14:15:00|142926.3|142836.3|142893.7|142803.7|142969.7|142879.7|142833.3|142743.3|768
1618928400000|2021-04-20 14:20:00|142892.9|142802.9|142827.6|142737.6|142942.3|142852.3|142810.9|142720.9|754
1618928700000|2021-04-20 14:25:00|142821.7|142731.7|142739.8|142649.8|142823.2|142733.2|142716.3|142626.3|655
1618929000000|2021-04-20 14:30:00|142740.4|142650.4|142910.4|142820.4|142910.4|142820.4|142740.4|142650.4|801
1618929300000|2021-04-20 14:35:00|142907|142817|142869.6|142779.6|142935|142845|142855|142765|839
1618929600000|2021-04-20 14:40:00|142870.1|142780.1|143038.4|142948.4|143150.5|143060.5|142869.6|142779.6|794
1618929900000|2021-04-20 14:45:00|143046.7|142956.7|143073.9|142983.9|143085.6|142995.6|143033.4|142943.4|894
1618930200000|2021-04-20 14:50:00|143074.3|142984.3|143065.9|142975.9|143091.9|143001.9|143034.9|142944.9|936
1618930500000|2021-04-20 14:55:00|143064.2|142974.2|142896.1|142806.1|143086|142996|142874.8|142784.8|927
1618930800000|2021-04-20 15:00:00|142895|142805|142805.8|142715.8|142973|142883|142805.1|142715.1|878
1618931100000|2021-04-20 15:05:00|142808.4|142718.4|142698.9|142608.9|142821.4|142731.4|142695.8|142605.8|878
1618931400000|2021-04-20 15:10:00|142696.5|142606.5|142771.4|142681.4|142796.1|142706.1|142696.5|142606.5|805
1618931700000|2021-04-20 15:15:00|142770.4|142680.4|142767.8|142677.8|142794.8|142704.8|142734.2|142644.2|721
1618932000000|2021-04-20 15:20:00|142770|142680|142769.7|142679.7|142792.3|142702.3|142699.9|142609.9|809
1618932300000|2021-04-20 15:25:00|142766|142676|142832.3|142742.3|142861.1|142771.1|142719.4|142629.4|816
1618932600000|2021-04-20 15:30:00|142833.9|142743.9|142936.4|142846.4|142955.4|142865.4|142811|142721|827
1618932900000|2021-04-20 15:35:00|142936.1|142846.1|143031.8|142941.8|143115.2|143025.2|142934.2|142844.2|887
1618933200000|2021-04-20 15:40:00|143031.4|142941.4|142966.7|142876.7|143032.3|142942.3|142888.1|142798.1|776
1618933500000|2021-04-20 15:45:00|142965.6|142875.6|142866.2|142776.2|142969.3|142879.3|142809|142710|837
1618933800000|2021-04-20 15:50:00|142863.1|142773.1|142803.7|142713.7|142891|142801|142748.4|142658.4|702
1618934100000|2021-04-20 15:55:00|142803.5|142713.5|142809.3|142719.3|142886.9|142780.8|142790.9|142700.9|596
1618934400000|2021-04-20 16:00:00|142808.7|142718.7|142834|142744|142891.1|142801.1|142803.7|142713.7|680
1618934700000|2021-04-20 16:05:00|142834.1|142744.1|142889.9|142799.9|142890.7|142800.7|142823.3|142733.3|630
1618935000000|2021-04-20 16:10:00|142891.4|142801.4|142781.2|142691.2|142914.4|142824.4|142725.8|142628.1|676
1618935300000|2021-04-20 16:15:00|142764.1|142674.1|142798.3|142708.3|142801.3|142711.3|142740.1|142650.1|610
1618935600000|2021-04-20 16:20:00|142798.5|142708.5|142865.4|142775.4|142921.5|142831.5|142786.7|142696.7|617
1618935900000|2021-04-20 16:25:00|142864.9|142774.9|142975.7|142885.7|142999.9|142909.9|142845.2|142755.2|706
1618936200000|2021-04-20 16:30:00|142966.3|142876.3|143010.4|142920.4|143032|142942|142916.3|142813.3|695
1618936500000|2021-04-20 16:35:00|143009.7|142919.7|142993.7|142903.7|143048.1|142958.1|142911.1|142804.3|616
1618936800000|2021-04-20 16:40:00|142996.1|142906.1|142995.1|142905.1|142997.5|142907.5|142972.8|142882.8|462
1618937100000|2021-04-20 16:45:00|142995.3|142905.3|142971.7|142881.7|142995.3|142905.3|142961.8|142871.8|389
1618937400000|2021-04-20 16:50:00|142972.7|142882.7|143000.7|142910.7|143014.8|142924.8|142969|142879|526
1618937700000|2021-04-20 16:55:00|143000.4|142910.4|143013.6|142923.6|143068.2|142978.2|142914.6|142824.6|743
1618938000000|2021-04-20 17:00:00|143014.2|142924.2|142971.3|142881.3|143125.1|143012.7|142943|142821.8|639
1618938300000|2021-04-20 17:05:00|142971.1|142881.1|142940.4|142850.4|143045.4|142955.4|142935.6|142823|557
1618938600000|2021-04-20 17:10:00|142940.6|142850.6|143015.2|142885.2|143039.1|142936.2|142934.6|142822.8|571
1618938900000|2021-04-20 17:15:00|143014.7|142884.7|142944.1|142854.1|143014.7|142911.6|142926.5|142823.5|477
1618939200000|2021-04-20 17:20:00|142943.6|142853.6|143115.7|143025.7|143129.3|143025.9|142941.6|142847.6|590
1618939500000|2021-04-20 17:25:00|143099.5|143009.5|143103.7|143013.7|143173.5|143081|143065|142975|498
1618939800000|2021-04-20 17:30:00|143103.1|143013.1|143137|143047|143196.4|143094.1|143090.1|143000.1|608
1618940100000|2021-04-20 17:35:00|143139|143049|143207.4|143117.4|143232|143123.3|143139|143049|391
1618940400000|2021-04-20 17:40:00|143208.4|143118.4|143230.3|143140.3|143245|143152.3|143205.6|143113.7|408
1618940700000|2021-04-20 17:45:00|143230.7|143140.7|143210.6|143120.6|143233|143143|143208.6|143118.6|469
1618941000000|2021-04-20 17:50:00|143210.9|143120.9|143192|143102|143226|143130.4|143187.9|143091.4|612
1618941300000|2021-04-20 17:55:00|143191|143101|143223.9|143133.9|143239.3|143149.3|143156.6|143066.6|482
1618941600000|2021-04-20 18:00:00|143224.7|143134.7|143203.6|143073.6|143254|143144.1|143129.2|143039.2|448
1618941900000|2021-04-20 18:05:00|143204|143074|143118.2|143028.2|143223.1|143098.8|143091.6|142979.2|639
1618942200000|2021-04-20 18:10:00|143116.3|143026.3|143229.5|143139.5|143252.1|143143.1|143115.4|143016.1|449
1618942500000|2021-04-20 18:15:00|143234.2|143144.2|143168.3|143078.3|143238.6|143148.6|143152|143062|371
1618942800000|2021-04-20 18:20:00|143165.8|143075.8|143224.7|143134.7|143240.5|143137.1|143107.2|143013.4|450
1618943100000|2021-04-20 18:25:00|143225.1|143135.1|143266.2|143176.2|143287.8|143179.8|143224.7|143117.2|378
1618943400000|2021-04-20 18:30:00|143265.9|143175.9|143307.8|143217.8|143329.2|143233.8|143264|143174|487
1618943700000|2021-04-20 18:35:00|143307.9|143217.9|143306.7|143216.7|143418.2|143312.2|143290.6|143191.9|749
1618944000000|2021-04-20 18:40:00|143305.8|143215.8|143417.8|143287.8|143419.6|143307.2|143303.3|143206.2|590
1618944300000|2021-04-20 18:45:00|143418.1|143288.1|143384.5|143294.5|143436.7|143346.7|143377.3|143270.6|500
1618944600000|2021-04-20 18:50:00|143382.9|143292.9|143402.9|143312.9|143411.1|143321.1|143280.4|143190.4|589
1618944900000|2021-04-20 18:55:00|143403.5|143313.5|143351.4|143221.4|143430.8|143318.6|143326.6|143209.1|567
1618945200000|2021-04-20 19:00:00|143351.2|143221.2|143191.3|143101.3|143367.9|143237.9|143162.7|143072.7|661
1618945500000|2021-04-20 19:05:00|143193.1|143103.1|143165.4|143075.4|143223.9|143111|143100.2|142987.8|420
1618945800000|2021-04-20 19:10:00|143166.4|143076.4|143106.5|142976.5|143203.7|143089.1|143055.4|142950.4|554
1618946100000|2021-04-20 19:15:00|143106.4|142976.4|143269.7|143139.7|143270.5|143159.7|143091.3|142975.6|710
1618946400000|2021-04-20 19:20:00|143269.3|143139.3|143135.9|143045.9|143271.5|143149|143134.6|143017.7|531
1618946700000|2021-04-20 19:25:00|143135.6|143045.6|143165.3|143075.3|143214.5|143103.7|143036.2|142934.3|635
1618947000000|2021-04-20 19:30:00|143173.7|143083.7|143118.1|142988.1|143196.8|143095.6|143039.8|142927.5|631
1618947300000|2021-04-20 19:35:00|143118.8|142988.8|143069.3|142939.3|143123.4|143001.2|143034.1|142929|532
1618947600000|2021-04-20 19:40:00|143064.8|142934.8|143037.3|142947.3|143116.1|143012.8|143011.1|142919.2|560
1618947900000|2021-04-20 19:45:00|143038.1|142948.1|142958.1|142868.1|143038.9|142948.9|142957|142847.6|549
1618948200000|2021-04-20 19:50:00|142958.2|142868.2|142940.6|142850.6|143032.9|142942.9|142929|142817.3|578
1618948500000|2021-04-20 19:55:00|142931.9|142841.9|143170.4|143040.4|143185.3|143060.8|142929.7|142817.2|739
1618948800000|2021-04-20 20:00:00|143175.5|143045.5|143174.4|143044.4|143194.1|143077.4|143144.8|143014.8|607
1618949100000|2021-04-20 20:05:00|143171.9|143041.9|143116.5|143026.5|143179.8|143065.7|143103.9|143004.4|391
1618949400000|2021-04-20 20:10:00|143117.1|143027.1|143112|142982|143155.6|143041.5|143089.6|142976.3|391
1618949700000|2021-04-20 20:15:00|143115.1|142985.1|143053.5|142963.5|143122.5|143002.2|143053.5|142943.4|299
1618950000000|2021-04-20 20:20:00|143055.2|142965.2|143125.9|142995.9|143129.6|142999.6|143050.3|142947.5|215
1618950300000|2021-04-20 20:25:00|143125|142995|143133.8|143003.8|143162.9|143072.9|143111.1|142987|286
1618950600000|2021-04-20 20:30:00|143111.2|142981.2|143103.1|142973.1|143116.3|142986.3|143059.8|142943.8|433
1618950900000|2021-04-20 20:35:00|143102.9|142972.9|143159|143029|143160.8|143030.8|143069.5|142961|209
1618951200000|2021-04-20 20:40:00|143156.5|143026.5|143175|142933|143175|143033.1|143062.6|142931.5|290
1618951500000|2021-04-20 20:45:00|143115.9|142985.9|143108.6|142978.6|143142.5|142995.4|143085|142941.6|138
1618951800000|2021-04-20 20:50:00|143105.8|142975.8|143092.7|142962.7|143167.9|143014.5|143085|142934.4|126
1618952100000|2021-04-20 20:55:00|143094.3|142964.3|143115.8|142985.8|143185|142997.1|143084|142908.9|186
1618952400000|2021-04-20 21:00:00|143220.2|142978.2|143276.9|143034.9|143299.4|143057.4|143178.8|142936.8|53
1618952700000|2021-04-20 21:05:00|143256|143014|143189.1|142947.1|143295|143053|143101.7|142859.7|161
1618953000000|2021-04-20 21:10:00|143173.7|142931.7|143208.8|142966.8|143266.1|143024.1|143170.1|142928.1|77
1618953300000|2021-04-20 21:15:00|143193.3|142951.3|143181|142939|143266.1|143024.1|143169.4|142927.4|70
1618953600000|2021-04-20 21:20:00|143266.1|143024.1|143266.1|143024.1|143266.1|143024.1|143178.2|142936.2|77
1618953900000|2021-04-20 21:25:00|143181|142939|143181|142939|143266.1|143024.1|143171.6|142929.6|83
1618954200000|2021-04-20 21:30:00|143218.1|142976.1|143163.1|142921.1|143245.1|143003.1|143120.5|142878.5|146
1618954500000|2021-04-20 21:35:00|143173.8|142931.8|143145.5|142903.5|143202.1|142960.1|143109|142867|96
1618954800000|2021-04-20 21:40:00|143148|142906|143181.3|142939.3|143203.8|142961.8|143112.5|142870.5|88
1618955100000|2021-04-20 21:45:00|143164.2|142922.2|143193.8|142951.8|143220.3|142978.3|143118.3|142876.3|111
1618955400000|2021-04-20 21:50:00|143174.9|142932.9|143193.1|142951.1|143205.2|142963.2|143121.5|142879.5|96
1618955700000|2021-04-20 21:55:00|143206.1|142964.1|143171|142929|143213.5|142971.5|143124.4|142882.4|97
1618956000000|2021-04-20 22:00:00|143168.4|142926.4|143193.8|142951.8|143211.5|142969.5|143092.9|142850.9|626
1618956300000|2021-04-20 22:05:00|143192.8|142950.8|143140.6|142898.6|143205.1|142963.1|143139.6|142897.6|248
1618956600000|2021-04-20 22:10:00|143141.9|142899.9|143134.3|142892.3|143184.1|142942.1|143120.7|142878.7|1047
1618956900000|2021-04-20 22:15:00|143140.6|142898.6|143132.5|142890.5|143220.5|142978.5|143121.4|142879.4|581
1618957200000|2021-04-20 22:20:00|143132.4|142890.4|143162.2|142920.2|143176.3|142934.3|143096.3|142854.3|570
1618957500000|2021-04-20 22:25:00|143160.4|142918.4|143165.9|142923.9|143198.4|142956.4|143107.5|142865.5|388
1618957800000|2021-04-20 22:30:00|143150.8|142908.8|143153.7|142911.7|143172.5|142930.5|143100.7|142858.7|367
1618958100000|2021-04-20 22:35:00|143152.8|142910.8|143134.2|142892.2|143158.4|142916.4|143096.9|142854.9|331
1618958400000|2021-04-20 22:40:00|143132.9|142890.9|143128.3|142886.3|143145|142903|143107.3|142865.3|193
1618958700000|2021-04-20 22:45:00|143130.4|142888.4|143158.5|142916.5|143191.8|142949.8|143106.8|142864.8|354
1618959000000|2021-04-20 22:50:00|143158.7|142916.7|143178.4|142936.4|143206.7|142964.7|143120|142878|237
1618959300000|2021-04-20 22:55:00|143183.1|142941.1|143169.1|142927.1|143217.6|142975.6|143144|142902|255
1618959600000|2021-04-20 23:00:00|143157.3|142915.3|143169.2|142927.2|143206.7|142977.5|143105|142885|324
1618959900000|2021-04-20 23:05:00|143175|142933|143167.5|142925.5|143190.7|142975|143103.5|142875.5|340
1618960200000|2021-04-20 23:10:00|143168.4|142926.4|143135.3|142893.3|143210|143002.8|143105.5|142872.6|246
1618960500000|2021-04-20 23:15:00|143133.8|142891.8|143139.1|142897.1|143210.8|143024.8|143097.9|142884.2|383
1618960800000|2021-04-20 23:20:00|143149.2|142907.2|143134.6|142928.9|143211.8|142998|143072.1|142870.9|404
1618961100000|2021-04-20 23:25:00|143119.9|142911|143081.7|142951.7|143148.4|142971.1|143081|142908.3|205
1618961400000|2021-04-20 23:30:00|143086.3|142956.3|143106|142976|143132.8|142979.2|143066.5|142919.2|259
1618961700000|2021-04-20 23:35:00|143105.8|142975.8|143123.2|142993.2|143163.7|143003.7|143097.1|142948.8|228
1618962000000|2021-04-20 23:40:00|143122.5|142992.5|143042.7|142912.7|143146.3|142997.1|143031|142901|402
1618962300000|2021-04-20 23:45:00|143042.2|142912.2|143050.4|142920.4|143063.7|142933.7|143024.7|142894.7|295
1618962600000|2021-04-20 23:50:00|143055.2|142925.2|143055.5|142925.5|143064.8|142934.8|143042.1|142912.1|309
1618962900000|2021-04-20 23:55:00|143055|142925|143074.4|142944.4|143079.4|142949.4|143042.8|142912.8|292
1618963200000|2021-04-21 00:00:00|143071.3|142941.3|143048.7|142918.7|143076.2|142946.2|143031.7|142901.7|353
1618963500000|2021-04-21 00:05:00|143049.5|142919.5|143008.5|142878.5|143063|142933|142984.9|142854.9|402
1618963800000|2021-04-21 00:10:00|143008.1|142878.1|142991.7|142861.7|143031.1|142901.1|142977.9|142847.9|275
1618964100000|2021-04-21 00:15:00|142995|142865|142926.2|142796.2|143002.4|142872.4|142914.3|142784.3|339
1618964400000|2021-04-21 00:20:00|142925.7|142795.7|142909.7|142779.7|142994.9|142864.9|142870.1|142740.1|443
1618964700000|2021-04-21 00:25:00|142919|142789|142893.6|142763.6|142955.6|142825.6|142864.2|142734.2|396
1618965000000|2021-04-21 00:30:00|142894.8|142764.8|142839|142709|142896.4|142773.7|142828.9|142671|377
1618965300000|2021-04-21 00:35:00|142840.3|142710.3|142784.9|142654.9|142863.3|142720.5|142773|142634.8|479
1618965600000|2021-04-21 00:40:00|142788.7|142658.7|142802|142672|142817.5|142687.5|142775.2|142645.2|361
1618965900000|2021-04-21 00:45:00|142799.2|142669.2|142857.6|142727.6|142896.5|142739.3|142789.8|142659.8|398
1618966200000|2021-04-21 00:50:00|142857.2|142727.2|143088.7|142958.7|143136.9|143003.7|142857.2|142727.2|667
1618966500000|2021-04-21 00:55:00|143089.4|142959.4|143108.1|142978.1|143121.7|143010.1|143069|142939|364
1618966800000|2021-04-21 01:00:00|143108.3|142978.3|143099.9|142969.9|143121.2|143012.6|143091.5|142961.5|305
1618967100000|2021-04-21 01:05:00|143109.7|142979.7|143058|142928|143112.8|142982.8|143050.3|142920.3|301
1618967400000|2021-04-21 01:10:00|143055.8|142925.8|143051.2|142921.2|143065.7|142935.7|143015.9|142885.9|369
1618967700000|2021-04-21 01:15:00|143048.8|142918.8|143101.9|142971.9|143105.2|142975.2|143045.4|142915.4|431
1618968000000|2021-04-21 01:20:00|143101.5|142971.5|143035.2|142905.2|143113.5|142983.5|143033.6|142870.8|433
1618968300000|2021-04-21 01:25:00|143030.5|142900.5|143064.1|142934.1|143087.5|142957.5|143026|142896|435
1618968600000|2021-04-21 01:30:00|143063.5|142933.5|143000.4|142870.4|143095|142965|142965.5|142826.4|622
1618968900000|2021-04-21 01:35:00|143002.4|142872.4|142998.7|142868.7|143057.3|142919|142980.7|142847.9|571
1618969200000|2021-04-21 01:40:00|142998.8|142868.8|143018.8|142888.8|143079.1|142949.1|142995.8|142832.6|447
1618969500000|2021-04-21 01:45:00|143019.2|142889.2|143035.1|142905.1|143086.2|142956.2|143018.9|142888.9|446
1618969800000|2021-04-21 01:50:00|143036.1|142906.1|143045.7|142915.7|143057.3|142927.3|143002.5|142872.5|368
1618970100000|2021-04-21 01:55:00|143053.4|142923.4|143101.6|142971.6|143112.8|142982.8|143045.6|142915.6|419
1618970400000|2021-04-21 02:00:00|143100.7|142970.7|143086.9|142956.9|143116.6|142986.6|143084.4|142954.4|384
1618970700000|2021-04-21 02:05:00|143088|142958|143059.7|142929.7|143097.2|142967.2|143012.7|142882.7|473
1618971000000|2021-04-21 02:10:00|143060|142930|143049.9|142919.9|143083.5|142953.5|143045|142915|443
1618971300000|2021-04-21 02:15:00|143049.8|142919.8|143049.3|142919.3|143090|142960|143044|142914|446
1618971600000|2021-04-21 02:20:00|143048.3|142918.3|143078.7|142948.7|143092.2|142962.2|143047.4|142917.4|439
1618971900000|2021-04-21 02:25:00|143080.3|142950.3|143093.3|142963.3|143113.5|142983.5|143077.9|142947.9|353
1618972200000|2021-04-21 02:30:00|143090.8|142960.8|143065.6|142935.6|143103.8|142973.8|143059.9|142929.9|486
1618972500000|2021-04-21 02:35:00|143063.9|142933.9|143072.4|142942.4|143082.2|142952.2|143043.5|142913.5|433
1618972800000|2021-04-21 02:40:00|143072.7|142942.7|143226.6|143096.6|143229.3|143099.3|143068|142938|489
1618973100000|2021-04-21 02:45:00|143228.4|143098.4|143176.7|143046.7|143301.4|143139.9|143157.7|142992.1|523
1618973400000|2021-04-21 02:50:00|143176.9|143046.9|143153.9|143023.9|143177.7|143047.7|143145.8|143015.8|382
1618973700000|2021-04-21 02:55:00|143152.4|143022.4|143147.3|143017.3|143164.5|143034.5|143145.4|143015.4|271
1618974000000|2021-04-21 03:00:00|143143.2|143013.2|143179|143049|143204|143074|143143.2|143013.2|422
1618974300000|2021-04-21 03:05:00|143178.5|143048.5|143211.2|143081.2|143244.1|143114.1|143169.7|143002.5|419
1618974600000|2021-04-21 03:10:00|143209.2|143079.2|143204.8|143074.8|143215.4|143085.4|143142.3|143012.3|343
1618974900000|2021-04-21 03:15:00|143201|143071|143162.3|143032.3|143230.5|143072.6|143157.6|143002.3|322
1618975200000|2021-04-21 03:20:00|143162.4|143032.4|143246.6|143116.6|143264.3|143119.3|143151|143029.6|441
1618975500000|2021-04-21 03:25:00|143242.6|143112.6|143163.3|143033.3|143247|143117|143154.6|143024.6|395
1618975800000|2021-04-21 03:30:00|143163.6|143033.6|143172.1|143042.1|143184.8|143054.8|143155.8|143025.8|315
1618976100000|2021-04-21 03:35:00|143173|143043|143285.1|143155.1|143299.3|143169.3|143165.7|143035.7|456
1618976400000|2021-04-21 03:40:00|143286.7|143156.7|143274.3|143065.4|143299.8|143169.8|143236|143060.5|501
1618976700000|2021-04-21 03:45:00|143272.5|143070.9|143250.7|143120.7|143300|143123.9|143213.5|143044.1|549
1618977000000|2021-04-21 03:50:00|143250.5|143120.5|143141.3|143011.3|143290.3|143134.3|143137.4|142970.2|523
1618977300000|2021-04-21 03:55:00|143142.2|143012.2|143098.1|142968.1|143192.9|143015.2|143096.9|142923.5|407
1618977600000|2021-04-21 04:00:00|143098.3|142968.3|143108.4|142978.4|143137.7|142983|143092.7|142932.8|273
1618977900000|2021-04-21 04:05:00|143107.7|142977.7|143117.8|142987.8|143157|142994|143093.7|142916|235
1618978200000|2021-04-21 04:10:00|143114.1|142984.1|143122.9|142992.9|143179.5|143013.4|143106.2|142940.6|390
1618978500000|2021-04-21 04:15:00|143123.3|142993.3|143235.5|143105.5|143289.2|143137.1|143117.5|142945.6|412
1618978800000|2021-04-21 04:20:00|143237.7|143107.7|143289.1|143075.1|143346.4|143134|143220|143047.2|688
1618979100000|2021-04-21 04:25:00|143286.1|143075.7|143275.2|143145.2|143306|143151.4|143220.1|143037.1|472
1618979400000|2021-04-21 04:30:00|143279.4|143149.4|143241.6|143111.6|143302.2|143156.1|143230.2|143052.9|498
1618979700000|2021-04-21 04:35:00|143294.5|143058.5|143270.8|143140.8|143321.2|143158.6|143243|143058.5|316
1618980000000|2021-04-21 04:40:00|143275.3|143145.3|143268.3|143138.3|143317|143161.8|143262|143092|278
1618980300000|2021-04-21 04:45:00|143269.2|143139.2|143269.6|143139.6|143368.6|143160|143262.8|143087.9|284
1618980600000|2021-04-21 04:50:00|143269.4|143139.4|143257.2|143127.2|143331.5|143151.6|143238.1|143063.6|311
1618980900000|2021-04-21 04:55:00|143258.1|143128.1|143259.9|143129.9|143312.1|143166.9|143254.6|143084.3|253
1618981200000|2021-04-21 05:00:00|143259.4|143129.4|143277.4|143147.4|143315.6|143185.6|143207.6|143077.6|449
1618981500000|2021-04-21 05:05:00|143278.7|143148.7|143299.4|143169.4|143321.6|143191.6|143276.5|143146.5|410
1618981800000|2021-04-21 05:10:00|143299.5|143169.5|143342|143212|143357.9|143227.9|143296.7|143166.7|402
1618982100000|2021-04-21 05:15:00|143342.1|143212.1|143349.7|143219.7|143376.5|143246.5|143316.4|143186.4|382
1618982400000|2021-04-21 05:20:00|143350.9|143220.9|143308.5|143178.5|143355.1|143225.1|143284.2|143154.2|359
1618982700000|2021-04-21 05:25:00|143307|143177|143317.8|143187.8|143332.5|143202.5|143278.4|143148.4|397
1618983000000|2021-04-21 05:30:00|143318.1|143188.1|143282.1|143152.1|143319.1|143189.1|143271.3|143141.3|369
1618983300000|2021-04-21 05:35:00|143282.2|143152.2|143296.8|143166.8|143321.2|143191.2|143271.7|143141.7|407
1618983600000|2021-04-21 05:40:00|143298.5|143168.5|143322.8|143192.8|143335.8|143205.8|143288.5|143160.4|334
1618983900000|2021-04-21 05:45:00|143322.5|143192.5|143301.8|143171.8|143323.6|143193.6|143282.6|143168.2|232
1618984200000|2021-04-21 05:50:00|143283.2|143193.2|143279.1|143149.1|143310.3|143193.2|143209.8|143079.8|389
1618984500000|2021-04-21 05:55:00|143276.8|143146.8|143226|143096|143281.4|143168.3|143203.6|143073.6|369
1618984800000|2021-04-21 06:00:00|143223.3|143093.3|143153.4|143023.4|143251.2|143134.9|143153.4|143023.4|421
1618985100000|2021-04-21 06:05:00|143153.9|143023.9|143224.8|143094.8|143224.8|143094.8|143110.8|142980.8|669
1618985400000|2021-04-21 06:10:00|143224.2|143094.2|143085.4|142995.4|143224.7|143111.6|143085.4|142967.1|454
1618985700000|2021-04-21 06:15:00|143086.7|142996.7|143090.6|142960.6|143238|143128|143077.8|142947.8|510
1618986000000|2021-04-21 06:20:00|143090.8|142960.8|143186.6|143056.6|143191.4|143061.4|143089.5|142959.5|611
1618986300000|2021-04-21 06:25:00|143183.3|143053.3|143086.9|142996.9|143185.2|143055.2|143083|142972.7|402
1618986600000|2021-04-21 06:30:00|143087.1|142997.1|143018.6|142928.6|143099.7|142997.1|143007|142917|547
1618986900000|2021-04-21 06:35:00|143018.9|142928.9|142937.5|142807.5|143039.7|142949.7|142904.6|142792.9|516
1618987200000|2021-04-21 06:40:00|142934.9|142804.9|142770.9|142680.9|142935.1|142818.8|142754.5|142664.5|644
1618987500000|2021-04-21 06:45:00|142771|142681|142916.8|142826.8|143049.8|142926.5|142767.5|142677.5|564
1618987800000|2021-04-21 06:50:00|142916.4|142826.4|143049.1|142959.1|143053.5|142961.1|142912.5|142822.5|411
1618988100000|2021-04-21 06:55:00|143048.8|142958.8|142983.2|142893.2|143050.2|142960.2|142982.3|142892.3|624
1618988400000|2021-04-21 07:00:00|142982.9|142892.9|143170.7|143080.7|143201.5|143111.5|142958|142868|648
1618988700000|2021-04-21 07:05:00|143172.1|143082.1|143032.7|142942.7|143204.5|143114.5|143030.8|142935.5|674
1618989000000|2021-04-21 07:10:00|143034.2|142944.2|142939.6|142849.6|143051.3|142961.3|142925.5|142807.3|622
1618989300000|2021-04-21 07:15:00|142939.9|142849.9|142999.9|142909.9|143011.9|142921.9|142932|142842|419
1618989600000|2021-04-21 07:20:00|142999.4|142909.4|143022.1|142932.1|143053.1|142942.6|142921.9|142807.2|713
1618989900000|2021-04-21 07:25:00|143021|142931|143176.7|143086.7|143181.3|143091.3|143021|142931|615
1618990200000|2021-04-21 07:30:00|143114.7|143024.7|143079.5|142989.5|143121.2|143031.2|143016.1|142924.3|711
1618990500000|2021-04-21 07:35:00|143079.9|142989.9|143141.6|143051.6|143143.5|143053.5|143042.5|142952.5|634
1618990800000|2021-04-21 07:40:00|143141|143051|143363.4|143273.4|143459.4|143339.7|143139|143049|628
1618991100000|2021-04-21 07:45:00|143373|143283|143397.5|143307.5|143401.9|143311.9|143312.6|143222.6|575
1618991400000|2021-04-21 07:50:00|143397.2|143307.2|143262|143172|143409.1|143319.1|143258.7|143153.6|638
1618991700000|2021-04-21 07:55:00|143261.3|143171.3|143153.1|143023.1|143271.5|143173.9|143031.3|142905.5|745
1618992000000|2021-04-21 08:00:00|143154.2|143024.2|143159.9|143069.9|143358|143184.7|143079|142971.2|650
1618992300000|2021-04-21 08:05:00|143159.6|143069.6|143134.5|143044.5|143183.6|143093.6|143132.2|143042.2|552
1618992600000|2021-04-21 08:10:00|143135.2|143045.2|143082|142992|143173.9|143083.9|143071.9|142981.9|572
1618992900000|2021-04-21 08:15:00|143081.7|142991.7|143059.4|142969.4|143089.5|142999.5|143054.2|142964.2|481
1618993200000|2021-04-21 08:20:00|143059.6|142969.6|143215.2|143125.2|143223.7|143133.7|143013|142923|574
1618993500000|2021-04-21 08:25:00|143215.5|143125.5|143186.5|143096.5|143219|143129|143105.9|143015.9|536
1618993800000|2021-04-21 08:30:00|143187|143097|143192.8|143102.8|143219.3|143129.3|143042.2|142952.2|635
1618994100000|2021-04-21 08:35:00|143192.4|143102.4|143092.8|143002.8|143211|143121|143039|142949|666
1618994400000|2021-04-21 08:40:00|143093.4|143003.4|143012|142922|143126.7|143036.7|142992.2|142902.2|675
1618994700000|2021-04-21 08:45:00|143009.2|142919.2|142815.1|142725.1|143013.4|142923.4|142810.5|142720.5|675
1618995000000|2021-04-21 08:50:00|142815.6|142725.6|142832.5|142742.5|142881.3|142791.3|142812.5|142722.5|552
1618995300000|2021-04-21 08:55:00|142834.5|142744.5|142981.4|142891.4|143000.5|142910.5|142803.5|142713.5|684
1618995600000|2021-04-21 09:00:00|142971.3|142881.3|142951.8|142861.8|142975.8|142885.8|142905.2|142815.2|600
1618995900000|2021-04-21 09:05:00|142951.2|142861.2|142906.4|142816.4|142961.1|142871.1|142882.2|142792.2|485
1618996200000|2021-04-21 09:10:00|142906.1|142816.1|143006.5|142876.5|143010.9|142880.9|142808.1|142718.1|518
1618996500000|2021-04-21 09:15:00|143007.6|142877.6|142982.6|142892.6|143026.1|142936.1|142971.1|142869.8|581
1618996800000|2021-04-21 09:20:00|142983|142893|142916.7|142826.7|143024.9|142934.9|142902.5|142799.5|712
1618997100000|2021-04-21 09:25:00|142916.6|142826.6|142867|142777|142974.7|142884.7|142864.4|142774.4|559
1618997400000|2021-04-21 09:30:00|142867.2|142777.2|142972.5|142882.5|142982.9|142892.9|142858.8|142768.8|508
1618997700000|2021-04-21 09:35:00|142972|142882|142970.3|142880.3|143043.2|142953.2|142946.1|142856.1|728
1618998000000|2021-04-21 09:40:00|142972.1|142882.1|142886.1|142796.1|142973.8|142883.8|142886.1|142796.1|487
1618998300000|2021-04-21 09:45:00|142886.3|142796.3|142899.9|142809.9|142906.6|142816.6|142873.6|142783.6|567
1618998600000|2021-04-21 09:50:00|142898.9|142808.9|142899.6|142809.6|142918.5|142828.5|142889.3|142799.3|561
1618998900000|2021-04-21 09:55:00|142900.3|142810.3|142872.4|142782.4|142992.7|142902.7|142870.1|142780.1|715
1618999200000|2021-04-21 10:00:00|142873.5|142783.5|142990.2|142900.2|142990.2|142900.2|142861.8|142771.8|479
1618999500000|2021-04-21 10:05:00|142989.1|142899.1|143140.5|143010.5|143140.5|143029.3|142895|142805|699
1618999800000|2021-04-21 10:10:00|143115.1|143025.1|143081.3|142991.3|143185.2|143095.2|143050.2|142960.2|606
1619000100000|2021-04-21 10:15:00|143077|142987|143113.5|143023.5|143121.6|143031.6|142964.4|142874.4|684
1619000400000|2021-04-21 10:20:00|143113.6|143023.6|143008.1|142918.1|143136.9|143046.9|143004.2|142914.2|588
1619000700000|2021-04-21 10:25:00|143010.1|142920.1|143078.2|142988.2|143078.8|142988.8|142955.3|142865.3|601
1619001000000|2021-04-21 10:30:00|143078.9|142988.9|143006.6|142916.6|143079.5|142989.5|142996|142906|499
1619001300000|2021-04-21 10:35:00|143007.5|142917.5|142919.2|142829.2|143125|143035|142915.8|142825.8|610
1619001600000|2021-04-21 10:40:00|142919|142829|142917.1|142827.1|142950.6|142860.6|142914.3|142824.3|465
1619001900000|2021-04-21 10:45:00|142917.2|142827.2|142952.2|142822.2|142969.6|142879.6|142897|142807|648
1619002200000|2021-04-21 10:50:00|142948.5|142818.5|142934.5|142844.5|142984|142894|142889.7|142799.7|596
1619002500000|2021-04-21 10:55:00|142935.1|142845.1|142760.8|142630.8|142942.4|142852.4|142729.3|142621.5|530
1619002800000|2021-04-21 11:00:00|142761.1|142631.1|142688.2|142598.2|142778.3|142665.9|142667.6|142577.6|696
1619003100000|2021-04-21 11:05:00|142689.5|142599.5|142768.4|142678.4|142789.4|142699.4|142686.1|142596.1|538
1619003400000|2021-04-21 11:10:00|142768.6|142678.6|142762.9|142672.9|142771.7|142681.7|142746|142656|488
1619003700000|2021-04-21 11:15:00|142764.9|142674.9|142722.6|142632.6|142789|142699|142716|142626|547
1619004000000|2021-04-21 11:20:00|142722.3|142632.3|142736.1|142646.1|142764.4|142674.4|142713.2|142623.2|523
1619004300000|2021-04-21 11:25:00|142737.3|142647.3|142808.3|142718.3|142812|142722|142721.5|142631.5|454
1619004600000|2021-04-21 11:30:00|142806|142716|142805.4|142715.4|142809.2|142719.2|142762.8|142672.8|599
1619004900000|2021-04-21 11:35:00|142805.6|142715.6|142782.9|142692.9|142831.2|142741.2|142732.8|142626.5|571
1619005200000|2021-04-21 11:40:00|142783.5|142693.5|142906.5|142816.5|142907.6|142817.6|142765.4|142675.4|633
1619005500000|2021-04-21 11:45:00|142906.2|142816.2|142909.5|142819.5|142917.5|142827.5|142879.4|142789.4|648
1619005800000|2021-04-21 11:50:00|142909|142819|142817|142727|142929.2|142839.2|142808.4|142718.4|672
1619006100000|2021-04-21 11:55:00|142817.5|142727.5|142872.7|142782.7|142889.5|142799.5|142812.3|142722.3|633
1619006400000|2021-04-21 12:00:00|142872.6|142782.6|142880.6|142790.6|142880.6|142790.6|142797.5|142707.5|711
1619006700000|2021-04-21 12:05:00|142880.2|142790.2|142855.8|142765.8|142880.2|142790.2|142830.8|142740.8|559
1619007000000|2021-04-21 12:10:00|142856.3|142766.3|142834.5|142744.5|142857.6|142767.6|142762.8|142672.8|626
1619007300000|2021-04-21 12:15:00|142835.1|142745.1|142880.3|142790.3|142902.9|142812.9|142767.8|142669|700
1619007600000|2021-04-21 12:20:00|142881.1|142791.1|142841.7|142751.7|142884.4|142794.4|142836.9|142746.9|686
1619007900000|2021-04-21 12:25:00|142839.3|142749.3|142904.5|142814.5|142906.5|142816.5|142786.3|142696.3|638
1619008200000|2021-04-21 12:30:00|142904.9|142814.9|142949.8|142859.8|142955.7|142865.7|142892|142802|598
1619008500000|2021-04-21 12:35:00|142948.6|142858.6|143101.9|143011.9|143125.9|143017.3|142927.4|142837.4|847
1619008800000|2021-04-21 12:40:00|143103.3|143013.3|142964|142874|143103.3|143013.3|142909.3|142804.5|755
1619009100000|2021-04-21 12:45:00|142964.4|142874.4|142896.2|142806.2|142965.1|142875.1|142871.7|142781.7|783
1619009400000|2021-04-21 12:50:00|142896.5|142806.5|142880.4|142790.4|142913.8|142823.8|142864|142774|761
1619009700000|2021-04-21 12:55:00|142880.3|142790.3|142814.3|142724.3|142904.7|142814.7|142803.9|142713.9|628
1619010000000|2021-04-21 13:00:00|142814.4|142724.4|142781.5|142691.5|142871.8|142781.8|142651.5|142561.5|817
1619010300000|2021-04-21 13:05:00|142781.4|142691.4|142795|142705|142797.1|142707.1|142698.2|142608.2|759
1619010600000|2021-04-21 13:10:00|142795.1|142705.1|142988.4|142898.4|142993.2|142903.2|142794.9|142704.9|736
1619010900000|2021-04-21 13:15:00|142991.4|142901.4|142859.5|142769.5|143006.2|142916.2|142852.3|142762.3|806
1619011200000|2021-04-21 13:20:00|142859.1|142769.1|142855.2|142765.2|142880.2|142790.2|142767.7|142677.7|846
1619011500000|2021-04-21 13:25:00|142853.7|142763.7|142930.3|142840.3|142940.4|142850.4|142776.4|142686.4|689
1619011800000|2021-04-21 13:30:00|142929.5|142839.5|142977.6|142887.6|143041.6|142951.6|142853.4|142763.4|787
1619012100000|2021-04-21 13:35:00|142981.4|142891.4|142900.7|142810.7|143045.8|142937|142854.1|142764.1|975
1619012400000|2021-04-21 13:40:00|142900.8|142810.8|142780.3|142690.3|142926.2|142836.2|142694.8|142604.8|1019
1619012700000|2021-04-21 13:45:00|142780.6|142690.6|142507.2|142417.2|142780.8|142690.8|142476.5|142386.5|940
1619013000000|2021-04-21 13:50:00|142505.6|142415.6|142578|142488|142624.2|142534.2|142475.6|142385.6|892
1619013300000|2021-04-21 13:55:00|142578.2|142488.2|142734.8|142644.8|142826.1|142736.1|142569|142479|891
1619013600000|2021-04-21 14:00:00|142737.1|142647.1|142860.3|142770.3|142872|142782|142674.4|142567.3|948
1619013900000|2021-04-21 14:05:00|142860.2|142770.2|142784.2|142694.2|142998.1|142908.1|142784.2|142694.2|859
1619014200000|2021-04-21 14:10:00|142786|142696|142842.9|142752.9|142930.5|142840.5|142732.8|142642.8|893
1619014500000|2021-04-21 14:15:00|142841.9|142751.9|142831.2|142741.2|142982.6|142865.6|142814.2|142701.4|871
1619014800000|2021-04-21 14:20:00|142833.2|142743.2|142748.9|142658.9|142874.7|142784.7|142745.8|142655.8|800
1619015100000|2021-04-21 14:25:00|142746.3|142656.3|142616.4|142526.4|142746.3|142656.3|142601.3|142511.3|902
1619015400000|2021-04-21 14:30:00|142603.2|142513.2|142630.1|142540.1|142671|142581|142569.1|142479.1|792
1619015700000|2021-04-21 14:35:00|142629.8|142539.8|142533.2|142443.2|142630.4|142540.4|142484.2|142394.2|719
1619016000000|2021-04-21 14:40:00|142536.1|142446.1|142430.2|142340.2|142572.3|142482.3|142425.1|142335.1|757
1619016300000|2021-04-21 14:45:00|142429.5|142339.5|142350.2|142260.2|142443.7|142353.7|142317.5|142211.2|800
1619016600000|2021-04-21 14:50:00|142351.5|142261.5|142426.2|142336.2|142534.8|142436.2|142337.7|142247.7|826
1619016900000|2021-04-21 14:55:00|142424.8|142334.8|142443.8|142353.8|142506.4|142416.4|142418.2|142328.2|867
1619017200000|2021-04-21 15:00:00|142442.9|142352.9|142452.7|142362.7|142495.3|142405.3|142372.4|142282.4|946
1619017500000|2021-04-21 15:05:00|142452.2|142362.2|142470.4|142380.4|142524.5|142434.5|142405.9|142315.9|806
1619017800000|2021-04-21 15:10:00|142470.1|142380.1|142485.2|142395.2|142526.1|142436.1|142442.9|142352.9|646
1619018100000|2021-04-21 15:15:00|142494.6|142404.6|142531.5|142441.5|142620.6|142530.6|142486.5|142396.5|689
1619018400000|2021-04-21 15:20:00|142531.4|142441.4|142564.5|142474.5|142576.1|142486.1|142526|142436|606
1619018700000|2021-04-21 15:25:00|142564.4|142474.4|142562.3|142472.3|142587.2|142497.2|142517.5|142427.5|647
1619019000000|2021-04-21 15:30:00|142563.4|142473.4|142485.2|142395.2|142611.2|142521.2|142463.3|142373.3|584
1619019300000|2021-04-21 15:35:00|142485|142395|142414.7|142324.7|142488|142398|142405.5|142315.5|641
1619019600000|2021-04-21 15:40:00|142412.1|142322.1|142402.3|142312.3|142412.1|142322.1|142346.2|142256.2|681
1619019900000|2021-04-21 15:45:00|142401.6|142311.6|142360|142270|142404.1|142314.1|142341.2|142251.2|595
1619020200000|2021-04-21 15:50:00|142361.1|142271.1|142430.2|142340.2|142475.9|142385.9|142358.8|142268.8|605
1619020500000|2021-04-21 15:55:00|142430|142340|142491.7|142401.7|142498.6|142408.6|142321.5|142231.5|639
1619020800000|2021-04-21 16:00:00|142494.3|142404.3|142544|142454|142564.3|142474.3|142453.5|142363.5|658
1619021100000|2021-04-21 16:05:00|142543.8|142453.8|142514.1|142424.1|142575.3|142485.3|142485|142395|535
1619021400000|2021-04-21 16:10:00|142513.4|142423.4|142498.2|142408.2|142625.5|142535.5|142466.5|142376.5|664
1619021700000|2021-04-21 16:15:00|142498|142408|142539.6|142449.6|142591.8|142501.8|142497.3|142407.3|735
1619022000000|2021-04-21 16:20:00|142541.4|142451.4|142563.7|142473.7|142571.7|142476.4|142474.2|142376.7|691
1619022300000|2021-04-21 16:25:00|142569.2|142479.2|142594.6|142504.6|142596.3|142506.3|142543|142453|429
1619022600000|2021-04-21 16:30:00|142594.2|142504.2|142572.6|142482.6|142594.6|142504.6|142556.8|142466.8|535
1619022900000|2021-04-21 16:35:00|142570.7|142480.7|142598.2|142508.2|142598.9|142508.9|142557.7|142467.7|408
1619023200000|2021-04-21 16:40:00|142595.4|142505.4|142505|142415|142599.6|142509.6|142478.2|142365.9|579
1619023500000|2021-04-21 16:45:00|142508.7|142418.7|142500.8|142410.8|142523.4|142433.4|142469.3|142379.3|636
1619023800000|2021-04-21 16:50:00|142500|142410|142442.8|142352.8|142503.5|142413.5|142404|142314|558
1619024100000|2021-04-21 16:55:00|142444|142354|142457.6|142367.6|142546.8|142456.8|142436.9|142346.9|547
1619024400000|2021-04-21 17:00:00|142454.3|142364.3|142433.1|142343.1|142474.8|142384.8|142382.1|142292.1|597
1619024700000|2021-04-21 17:05:00|142432.6|142342.6|142385.9|142295.9|142453.6|142363.6|142357.4|142253.6|514
1619025000000|2021-04-21 17:10:00|142377.5|142287.5|142383.3|142293.3|142387.7|142297.7|142342.4|142252.4|574
1619025300000|2021-04-21 17:15:00|142383.1|142293.1|142404.1|142314.1|142484.7|142388.5|142355|142230.7|622
1619025600000|2021-04-21 17:20:00|142405.9|142315.9|142410.4|142320.4|142440.9|142350.9|142401.7|142311.7|568
1619025900000|2021-04-21 17:25:00|142410.9|142320.9|142473.4|142383.4|142497|142407|142406.8|142316.8|611
1619026200000|2021-04-21 17:30:00|142473.1|142383.1|142460.8|142370.8|142493.7|142389.7|142386.2|142296.2|651
1619026500000|2021-04-21 17:35:00|142443.4|142353.4|142403|142313|142459|142369|142391.7|142298.4|541
1619026800000|2021-04-21 17:40:00|142402.5|142312.5|142449.1|142359.1|142509.2|142412|142398.6|142308.6|621
1619027100000|2021-04-21 17:45:00|142447.5|142357.5|142425.5|142335.5|142494.4|142404.4|142419.8|142329.8|476
1619027400000|2021-04-21 17:50:00|142425.2|142335.2|142415.3|142325.3|142461.6|142371.6|142402.8|142312.8|433
1619027700000|2021-04-21 17:55:00|142409.9|142319.9|142415.4|142325.4|142438.6|142348.6|142369.1|142279.1|593
1619028000000|2021-04-21 18:00:00|142414.8|142324.8|142426.8|142336.8|142458.2|142358.5|142387.2|142277.8|491
1619028300000|2021-04-21 18:05:00|142426.1|142336.1|142400|142310|142436.6|142346.5|142370.2|142263.9|486
1619028600000|2021-04-21 18:10:00|142420.9|142290.9|142475.8|142385.8|142483.8|142385.8|142351.1|142244.8|499
1619028900000|2021-04-21 18:15:00|142476.2|142386.2|142456.1|142366.1|142494.3|142386.8|142401.9|142293.7|548
1619029200000|2021-04-21 18:20:00|142476|142346|142456.1|142366.1|142480.8|142390.8|142431.9|142335.2|462
1619029500000|2021-04-21 18:25:00|142455.1|142365.1|142466|142336|142479.5|142385.6|142385.4|142278.5|490
1619029800000|2021-04-21 18:30:00|142459.9|142329.9|142408.3|142318.3|142496.6|142386.1|142408|142281|543
1619030100000|2021-04-21 18:35:00|142430.1|142300.1|142426.5|142336.5|142449.9|142337|142376.6|142274.7|454
1619030400000|2021-04-21 18:40:00|142426.4|142336.4|142417.1|142327.1|142492|142383.8|142366.7|142257.1|537
1619030700000|2021-04-21 18:45:00|142415.3|142325.3|142466.1|142336.1|142470.9|142365.9|142383.2|142268.8|522
1619031000000|2021-04-21 18:50:00|142466.9|142336.9|142433.1|142303.1|142476.4|142356.8|142387.5|142288.9|482
1619031300000|2021-04-21 18:55:00|142433.4|142303.4|142432.8|142302.8|142473.4|142359.2|142411.6|142281.6|612
1619031600000|2021-04-21 19:00:00|142433.2|142303.2|142405.1|142315.1|142476.3|142365.1|142401|142284.5|696
1619031900000|2021-04-21 19:05:00|142405|142315|142445.8|142355.8|142465.5|142370|142403.7|142313.7|607
1619032200000|2021-04-21 19:10:00|142445.7|142355.7|142430.5|142340.5|142455.8|142361.7|142420.1|142322.9|554
1619032500000|2021-04-21 19:15:00|142427.3|142337.3|142476.6|142386.6|142510.4|142410.7|142427.2|142337.2|484
1619032800000|2021-04-21 19:20:00|142475.9|142385.9|142523.8|142433.8|142545.6|142438.6|142457.6|142353.1|655
1619033100000|2021-04-21 19:25:00|142524.6|142434.6|142565.2|142475.2|142588.9|142484.8|142521.3|142431.3|702
1619033400000|2021-04-21 19:30:00|142567.4|142477.4|142507.3|142417.3|142585.4|142480.2|142497.9|142388.6|529
1619033700000|2021-04-21 19:35:00|142509.2|142419.2|142449.4|142359.4|142519.8|142429.8|142442|142333.2|446
1619034000000|2021-04-21 19:40:00|142449.1|142359.1|142491.2|142361.2|142511.4|142400.4|142419|142308.1|456
1619034300000|2021-04-21 19:45:00|142478.2|142388.2|142568.1|142478.1|142619|142509.3|142457.6|142351.7|740
1619034600000|2021-04-21 19:50:00|142587.6|142457.6|142590.6|142460.6|142624.5|142528.2|142554.2|142424.2|522
1619034900000|2021-04-21 19:55:00|142592|142462|142508.2|142378.2|142610.8|142520.8|142496.8|142366.8|618
1619035200000|2021-04-21 20:00:00|142501|142371|142518.3|142428.3|142597.5|142484.9|142500.9|142370.9|501
1619035500000|2021-04-21 20:05:00|142516.8|142426.8|142523.1|142433.1|142547.2|142443.4|142511.2|142408.5|232
1619035800000|2021-04-21 20:10:00|142521.3|142431.3|142523.4|142433.4|142548.2|142439.3|142511.5|142407.3|379
1619036100000|2021-04-21 20:15:00|142518.5|142428.5|142508.5|142418.5|142546.5|142438|142503.6|142400.3|102
1619036400000|2021-04-21 20:20:00|142523.2|142433.2|142486.7|142396.7|142550.6|142433.9|142478.4|142365.7|236
1619036700000|2021-04-21 20:25:00|142485.7|142395.7|142513.7|142423.7|142525.9|142423.7|142481.5|142370|252
1619037000000|2021-04-21 20:30:00|142514.1|142424.1|142602.1|142472.1|142604.4|142474.4|142514.1|142398.9|240
1619037300000|2021-04-21 20:35:00|142602.8|142472.8|142622|142492|142633.9|142506.5|142542.8|142412.8|319
1619037600000|2021-04-21 20:40:00|142621.2|142491.2|142623|142493|142681|142518|142602.5|142439|291
1619037900000|2021-04-21 20:45:00|142622.7|142492.7|142620.4|142490.4|142672.7|142515.5|142596.5|142428|140
1619038200000|2021-04-21 20:50:00|142620.9|142490.9|142581.9|142491.9|142692|142518.1|142570|142449|233
1619038500000|2021-04-21 20:55:00|142587.2|142497.2|142617.9|142375.9|142696.5|142499.9|142573.8|142375.9|276
1619038800000|2021-04-21 21:00:00|142615.4|142373.4|142685.5|142472.8|142710.1|142527.5|142482.3|142240.3|84
1619039100000|2021-04-21 21:05:00|142724.7|142482.7|142533.2|142291.2|142724.7|142512.9|142474.3|142232.3|158
1619039400000|2021-04-21 21:10:00|142513.5|142271.5|142520.4|142278.4|142575.1|142333.1|142444.5|142202.5|121
1619039700000|2021-04-21 21:15:00|142526.5|142284.5|142522.8|142280.8|142577|142335|142483.5|142241.5|106
1619040000000|2021-04-21 21:20:00|142535.3|142293.3|142548|142306|142570.2|142328.2|142483.5|142241.5|136
1619040300000|2021-04-21 21:25:00|142483.5|142241.5|142515.3|142273.3|142548|142306|142483.5|142241.5|90
1619040600000|2021-04-21 21:30:00|142508.2|142266.2|142610.3|142368.3|142701.9|142459.9|142481.6|142239.6|381
1619040900000|2021-04-21 21:35:00|142552.2|142310.2|142570.1|142328.1|142664|142422|142483.4|142241.4|277
1619041200000|2021-04-21 21:40:00|142617.6|142375.6|142599.5|142357.5|142734.2|142492.2|142517.8|142275.8|446
1619041500000|2021-04-21 21:45:00|142583.5|142341.5|142736.3|142494.3|142736.3|142494.3|142577.9|142335.9|362
1619041800000|2021-04-21 21:50:00|142683.9|142441.9|142624|142382|142736.6|142494.6|142585.1|142343.1|134
1619042100000|2021-04-21 21:55:00|142590.5|142348.5|142611|142369|142637.7|142395.7|142590.5|142348.5|141
1619042400000|2021-04-21 22:00:00|142610.7|142368.7|142644.8|142402.8|142694.9|142452.9|142573.5|142331.5|770
1619042700000|2021-04-21 22:05:00|142642.8|142400.8|142557.9|142315.9|142642.8|142400.8|142557.1|142315.1|462
1619043000000|2021-04-21 22:10:00|142558.4|142316.4|142470.3|142228.3|142604.3|142362.3|142461.8|142219.8|486
1619043300000|2021-04-21 22:15:00|142470.7|142228.7|142712.4|142470.4|142745.5|142537|142466.4|142224.4|589
1619043600000|2021-04-21 22:20:00|142714.9|142472.9|142665.2|142535.2|142771.6|142539.2|142593.6|142351.6|534
1619043900000|2021-04-21 22:25:00|142665.3|142535.3|142532.1|142290.1|142673.6|142543.6|142525|142283|464
1619044200000|2021-04-21 22:30:00|142530.3|142288.3|142717.3|142475.3|142743.4|142501.4|142530.3|142288.3|408
1619044500000|2021-04-21 22:35:00|142718.2|142476.2|142769.3|142527.3|142803.7|142561.7|142469.2|142227.2|512
1619044800000|2021-04-21 22:40:00|142769.6|142527.6|142730.9|142529.2|142788.8|142565|142470.6|142228.6|508
1619045100000|2021-04-21 22:45:00|142731.6|142527.2|142712.7|142471.6|142755.2|142581.6|142531.6|142365.1|473
1619045400000|2021-04-21 22:50:00|142717|142475|142570.6|142328.6|142805.4|142597.2|142535.3|142311.3|533
1619045700000|2021-04-21 22:55:00|142560.7|142318.7|142512.3|142270.3|142787.5|142554.9|142485.1|142243.1|548
1619046000000|2021-04-21 23:00:00|142511.7|142269.7|142623.4|142493.4|142765.4|142560.4|142511.7|142269.7|692
1619046300000|2021-04-21 23:05:00|142622.4|142492.4|142639.5|142509.5|142693.1|142551.1|142525.4|142384.9|478
1619046600000|2021-04-21 23:10:00|142638.5|142508.5|142668.2|142426.2|142737.9|142552.1|142520.2|142390.2|504
1619046900000|2021-04-21 23:15:00|142674.6|142432.6|142603.5|142473.5|142674.6|142502.4|142597|142422.9|435
1619047200000|2021-04-21 23:20:00|142645.1|142429.9|142619.7|142489.7|142680.7|142521|142599.6|142429.9|272
1619047500000|2021-04-21 23:25:00|142619.1|142489.1|142678.1|142548.1|142698|142568|142533.2|142403.2|403
1619047800000|2021-04-21 23:30:00|142682.3|142552.3|142632.7|142502.7|142684.3|142554.3|142630.1|142500.1|237
1619048100000|2021-04-21 23:35:00|142630.7|142500.7|142619.7|142489.7|142636.7|142506.7|142609.6|142479.6|191
1619048400000|2021-04-21 23:40:00|142613.4|142483.4|142572.5|142442.5|142619.7|142489.7|142535.5|142405.5|329
1619048700000|2021-04-21 23:45:00|142560.8|142430.8|142530.3|142400.3|142578.5|142448.5|142526.8|142396.8|250
1619049000000|2021-04-21 23:50:00|142529.8|142399.8|142576.2|142446.2|142598.6|142468.6|142495.1|142381|266
1619049300000|2021-04-21 23:55:00|142572.4|142442.4|142546.3|142416.3|142585.2|142455.2|142496.2|142386.4|250
1619049600000|2021-04-22 00:00:00|142554.7|142424.7|142657.3|142527.3|142657.3|142527.3|142520.8|142368.2|415
1619049900000|2021-04-22 00:05:00|142664.5|142534.5|142661.1|142531.1|142680.8|142550.8|142641.1|142511.1|390
1619050200000|2021-04-22 00:10:00|142660.2|142530.2|142679.9|142549.9|142724.3|142594.3|142654.1|142524.1|199
1619050500000|2021-04-22 00:15:00|142680.2|142550.2|142686.9|142556.9|142702.6|142572.6|142653.8|142523.8|283
1619050800000|2021-04-22 00:20:00|142686.6|142556.6|142672.4|142542.4|142702.4|142572.4|142659.8|142529.8|318
1619051100000|2021-04-22 00:25:00|142672.3|142542.3|142668.7|142538.7|142719.2|142592.6|142666|142536|407
1619051400000|2021-04-22 00:30:00|142668.4|142538.4|142667.6|142537.6|142669.9|142539.9|142664.3|142534.3|237
1619051700000|2021-04-22 00:35:00|142668.5|142538.5|142659.7|142529.7|142669.9|142539.9|142643.4|142513.4|219
1619052000000|2021-04-22 00:40:00|142658.9|142528.9|142626|142496|142665.6|142535.6|142553.5|142423.5|391
1619052300000|2021-04-22 00:45:00|142624.8|142494.8|142509|142379|142642.8|142512.8|142493|142342.8|525
1619052600000|2021-04-22 00:50:00|142507.3|142377.3|142504.6|142374.6|142640.2|142510.2|142486.3|142356.3|566
1619052900000|2021-04-22 00:55:00|142505.3|142375.3|142599.3|142469.3|142668.8|142508.7|142474.2|142322.2|524
1619053200000|2021-04-22 01:00:00|142605.9|142475.9|142610.1|142480.1|142642.7|142497.7|142487.4|142357.4|563
1619053500000|2021-04-22 01:05:00|142611.3|142481.3|142505.6|142375.6|142614.5|142492.1|142485.3|142355.3|465
1619053800000|2021-04-22 01:10:00|142503.6|142373.6|142580.1|142450.1|142623.2|142493.2|142481.3|142302.4|641
1619054100000|2021-04-22 01:15:00|142597.6|142467.6|142516.3|142386.3|142598.7|142468.7|142496.8|142366.8|383
1619054400000|2021-04-22 01:20:00|142516.7|142386.7|142526.8|142396.8|142665.2|142535.2|142504|142365.2|519
1619054700000|2021-04-22 01:25:00|142524|142394|142562|142432|142694.8|142538.4|142498.1|142361.1|476
1619055000000|2021-04-22 01:30:00|142558.1|142428.1|142562.7|142432.7|142626.7|142496.7|142502.8|142354.1|506
1619055300000|2021-04-22 01:35:00|142562.8|142432.8|142509.7|142379.7|142666.3|142501.2|142485.1|142355.1|520
1619055600000|2021-04-22 01:40:00|142507|142377|142483.6|142353.6|142609|142479|142472.2|142342.2|447
1619055900000|2021-04-22 01:45:00|142482.9|142352.9|142472.3|142342.3|142504.8|142374.8|142463.5|142333.5|382
1619056200000|2021-04-22 01:50:00|142472.7|142342.7|142645.2|142441.1|142646.1|142482.2|142469.7|142339.7|522
1619056500000|2021-04-22 01:55:00|142606.6|142476.6|142657.5|142527.5|142685.1|142555.1|142517.3|142367.9|441
1619056800000|2021-04-22 02:00:00|142657.4|142527.4|142602.6|142472.6|142696.3|142583|142596.2|142466.2|343
1619057100000|2021-04-22 02:05:00|142603.4|142473.4|142639.2|142509.2|142663.6|142533.6|142530.2|142400.2|371
1619057400000|2021-04-22 02:10:00|142640|142510|142537.1|142407.1|142661.8|142510|142510.4|142342.7|622
1619057700000|2021-04-22 02:15:00|142537.2|142407.2|142547.5|142417.5|142628.4|142498.4|142535.5|142376.7|684
1619058000000|2021-04-22 02:20:00|142546.7|142416.7|142611.5|142481.5|142643.6|142490.3|142532.7|142371.9|404
1619058300000|2021-04-22 02:25:00|142611.7|142481.7|142582.9|142452.9|142682.6|142512.8|142542.5|142385.5|520
1619058600000|2021-04-22 02:30:00|142585.8|142455.8|142553.3|142423.3|142636.3|142506.3|142534.7|142353|372
1619058900000|2021-04-22 02:35:00|142554|142424|142496.7|142366.7|142604.3|142429.5|142484.3|142312.3|460
1619059200000|2021-04-22 02:40:00|142501.9|142371.9|142569.1|142439.1|142603.6|142461.5|142482.8|142350.8|391
1619059500000|2021-04-22 02:45:00|142572.6|142442.6|142499.1|142369.1|142683.5|142511.4|142488|142299.3|453
1619059800000|2021-04-22 02:50:00|142498.9|142368.9|142570.8|142440.8|142643.8|142465.7|142495.4|142330.9|346
1619060100000|2021-04-22 02:55:00|142570.2|142440.2|142550|142340.1|142690.6|142500|142491.2|142315.7|511
1619060400000|2021-04-22 03:00:00|142546.3|142343.7|142552.5|142422.5|142651.3|142503.7|142489.9|142305.5|591
1619060700000|2021-04-22 03:05:00|142552.6|142422.6|142561.1|142431.1|142584.2|142463.1|142544.9|142422.6|357
1619061000000|2021-04-22 03:10:00|142561.9|142431.9|142628.4|142498.4|142677|142547|142557.7|142422.4|563
1619061300000|2021-04-22 03:15:00|142628.1|142498.1|142571.3|142441.3|142634.4|142504.4|142529.9|142415.2|306
1619061600000|2021-04-22 03:20:00|142571.6|142441.6|142603.2|142473.2|142670|142501.7|142565.3|142435.3|301
1619061900000|2021-04-22 03:25:00|142604.2|142474.2|142605.5|142475.5|142643.4|142487|142558.5|142390.1|363
1619062200000|2021-04-22 03:30:00|142650.3|142433.9|142645.2|142438.8|142698|142568|142574|142407.7|525
1619062500000|2021-04-22 03:35:00|142618.2|142488.2|142679.6|142549.6|142735|142560.3|142557.6|142369.4|461
1619062800000|2021-04-22 03:40:00|142681.5|142551.5|142713.6|142583.6|142740.5|142610.5|142678.6|142513.8|301
1619063100000|2021-04-22 03:45:00|142712.7|142582.7|142689.7|142559.7|142734.5|142604.5|142682.4|142552.4|214
1619063400000|2021-04-22 03:50:00|142695.3|142565.3|142663.1|142533.1|142696.9|142566.9|142631.7|142501.7|351
1619063700000|2021-04-22 03:55:00|142663.4|142533.4|142679.9|142549.9|142713.4|142583.4|142658.6|142528.6|300
1619064000000|2021-04-22 04:00:00|142679.2|142549.2|142682.5|142552.5|142692.8|142562.8|142644.2|142514.2|279
1619064300000|2021-04-22 04:05:00|142681.2|142551.2|142697.8|142567.8|142702.8|142584.7|142655|142548.1|198
1619064600000|2021-04-22 04:10:00|142696.1|142566.1|142688.6|142558.6|142699.7|142569.7|142636.9|142506.9|263
1619064900000|2021-04-22 04:15:00|142688.9|142558.9|142723.8|142593.8|142726.4|142601.2|142658.9|142528.9|445
1619065200000|2021-04-22 04:20:00|142723.3|142593.3|142674.1|142584.1|142723.3|142596.8|142674.1|142555.2|357
1619065500000|2021-04-22 04:25:00|142670.8|142580.8|142701.7|142571.7|142706.3|142590.8|142670.8|142557.1|344
1619065800000|2021-04-22 04:30:00|142700.8|142570.8|142716|142586|142721.4|142600|142670|142554.9|403
1619066100000|2021-04-22 04:35:00|142717.2|142587.2|142760.6|142630.6|142767.5|142637.5|142679.3|142572.9|399
1619066400000|2021-04-22 04:40:00|142760.5|142630.5|142749|142619|142763.7|142633.7|142725.1|142595.1|343
1619066700000|2021-04-22 04:45:00|142749.2|142619.2|142784.1|142654.1|142787.5|142657.5|142746.1|142616.1|285
1619067000000|2021-04-22 04:50:00|142784.2|142654.2|142736.5|142646.5|142790.3|142660.3|142736.1|142629.1|244
1619067300000|2021-04-22 04:55:00|142736.8|142646.8|142690.4|142560.4|142765.5|142651.6|142687.5|142557.5|309
1619067600000|2021-04-22 05:00:00|142689.6|142559.6|142758.5|142628.5|142771.3|142641.3|142668.1|142555|339
1619067900000|2021-04-22 05:05:00|142756.3|142626.3|142756.7|142626.7|142762.7|142637.6|142717.6|142607.3|389
1619068200000|2021-04-22 05:10:00|142754.9|142624.9|142751.1|142621.1|142773.9|142647.3|142725.8|142595.8|295
1619068500000|2021-04-22 05:15:00|142751.2|142621.2|142747.1|142617.1|142759|142640.6|142720.6|142607.6|361
1619068800000|2021-04-22 05:20:00|142746.5|142616.5|142757.4|142627.4|142764.3|142634.3|142743|142613|294
1619069100000|2021-04-22 05:25:00|142758.5|142628.5|142761.6|142631.6|142768.6|142638.6|142740.8|142610.8|368
1619069400000|2021-04-22 05:30:00|142758.9|142628.9|142771.6|142641.6|142783.2|142653.2|142758.9|142628.9|530
1619069700000|2021-04-22 05:35:00|142771.9|142641.9|142771.9|142641.9|142791.6|142667.6|142740.6|142621.2|523
1619070000000|2021-04-22 05:40:00|142772.6|142642.6|142778.6|142648.6|142782.1|142665.9|142742.9|142630.7|634
1619070300000|2021-04-22 05:45:00|142775|142645|142777.9|142647.9|142792.5|142662.5|142766.3|142636.3|660
1619070600000|2021-04-22 05:50:00|142778.6|142648.6|142744|142614|142782.4|142652.4|142726|142596|416
1619070900000|2021-04-22 05:55:00|142744.2|142614.2|142727.7|142597.7|142779.2|142649.2|142724.1|142594.1|545
1619071200000|2021-04-22 06:00:00|142708|142618|142620.5|142490.5|142730.2|142618|142575.2|142445.2|594
1619071500000|2021-04-22 06:05:00|142620|142490|142701.9|142571.9|142743|142613|142599.6|142469.6|728
1619071800000|2021-04-22 06:10:00|142701.1|142571.1|142634.5|142544.5|142736.9|142606.9|142631.8|142520.7|665
1619072100000|2021-04-22 06:15:00|142633.8|142543.8|142652.4|142562.4|142678.9|142577.9|142633.3|142529.8|435
1619072400000|2021-04-22 06:20:00|142655.1|142565.1|142675.8|142545.8|142677.8|142568.4|142618.4|142495.4|436
1619072700000|2021-04-22 06:25:00|142676.7|142546.7|142635.9|142505.9|142698.2|142585.5|142608.2|142478.2|494
1619073000000|2021-04-22 06:30:00|142616.8|142526.8|142610.1|142520.1|142637.3|142530.5|142603|142505.3|493
1619073300000|2021-04-22 06:35:00|142609.6|142519.6|142524.7|142434.7|142610.2|142520.2|142513.7|142415.6|495
1619073600000|2021-04-22 06:40:00|142520.7|142430.7|142538.4|142448.4|142572.8|142482.8|142516.1|142426.1|405
1619073900000|2021-04-22 06:45:00|142539.2|142449.2|142469.7|142379.7|142607.6|142517.6|142467.8|142377.8|536
1619074200000|2021-04-22 06:50:00|142469.8|142379.8|142484.3|142394.3|142486.3|142396.3|142464.9|142374.9|438
1619074500000|2021-04-22 06:55:00|142485.7|142395.7|142268|142178|142524.9|142425.1|142267.7|142151.6|740
1619074800000|2021-04-22 07:00:00|142270.4|142180.4|142120.5|142030.5|142407.1|142302.7|142119.1|142029.1|808
1619075100000|2021-04-22 07:05:00|142121.1|142031.1|142213.8|142123.8|142214.4|142124.4|142114.9|142024.9|613
1619075400000|2021-04-22 07:10:00|142214.7|142124.7|142293.3|142203.3|142305.6|142215.6|142180.6|142067.7|604
1619075700000|2021-04-22 07:15:00|142291.7|142201.7|142396.2|142306.2|142435.2|142345.2|142291.4|142201.4|686
1619076000000|2021-04-22 07:20:00|142395.4|142305.4|142416.8|142326.8|142455.3|142365.3|142378.2|142288.2|591
1619076300000|2021-04-22 07:25:00|142418|142328|142366.1|142276.1|142424.5|142334.5|142366.1|142276.1|569
1619076600000|2021-04-22 07:30:00|142368.6|142278.6|142560.3|142470.3|142569.7|142479.7|142361.3|142271.3|688
1619076900000|2021-04-22 07:35:00|142560.6|142470.6|142633|142543|142637.9|142547.9|142557.2|142467.2|539
1619077200000|2021-04-22 07:40:00|142632.9|142542.9|142588.6|142498.6|142651.7|142561.7|142574.1|142484.1|455
1619077500000|2021-04-22 07:45:00|142588.3|142498.3|142579.6|142489.6|142592.5|142502.5|142538.4|142448.4|470
1619077800000|2021-04-22 07:50:00|142579.7|142489.7|142646.5|142556.5|142652.2|142562.2|142579.7|142489.7|528
1619078100000|2021-04-22 07:55:00|142646.1|142556.1|142825|142735|142845|142738.5|142634.6|142544.6|581
1619078400000|2021-04-22 08:00:00|142820|142730|142800.9|142710.9|142828.5|142738.5|142770.2|142680.2|542
1619078700000|2021-04-22 08:05:00|142800.8|142710.8|142660.9|142570.9|142812.3|142722.3|142659.6|142569.6|639
1619079000000|2021-04-22 08:10:00|142660.7|142570.7|142673.4|142583.4|142690.3|142600.3|142646.4|142556.4|566
1619079300000|2021-04-22 08:15:00|142674.4|142584.4|142673.9|142583.9|142693.7|142603.7|142643.1|142553.1|604
1619079600000|2021-04-22 08:20:00|142674.1|142584.1|142703.4|142613.4|142707.4|142617.4|142671|142581|506
1619079900000|2021-04-22 08:25:00|142703.5|142613.5|142743.7|142653.7|142757|142667|142695.6|142605.6|442
1619080200000|2021-04-22 08:30:00|142744.1|142654.1|142740.7|142650.7|142748|142658|142717.5|142627.5|479
1619080500000|2021-04-22 08:35:00|142741.2|142651.2|142764.9|142674.9|142793.3|142703.3|142739.1|142649.1|648
1619080800000|2021-04-22 08:40:00|142764.3|142674.3|142982.6|142892.6|142988.2|142898.2|142763.8|142673.8|705
1619081100000|2021-04-22 08:45:00|142980.8|142890.8|143113.7|143023.7|143140.1|143042.7|142967|142877|616
1619081400000|2021-04-22 08:50:00|143113|143023|143026.6|142936.6|143126.6|143036.6|142944.5|142833.2|618
1619081700000|2021-04-22 08:55:00|143027|142937|142923.6|142793.6|143030.5|142940.5|142893.5|142781.1|628
1619082000000|2021-04-22 09:00:00|142921.2|142791.2|142900.7|142810.7|142927|142827.6|142879.5|142789.5|564
1619082300000|2021-04-22 09:05:00|142900.8|142810.8|142836.7|142746.7|142901.5|142811.5|142833.4|142743.4|457
1619082600000|2021-04-22 09:10:00|142836.5|142746.5|142904.7|142814.7|142906.7|142816.7|142814.4|142724.4|512
1619082900000|2021-04-22 09:15:00|142904.8|142814.8|142912.4|142822.4|142922|142832|142886.1|142796.1|447
1619083200000|2021-04-22 09:20:00|142917.6|142827.6|142846.8|142756.8|142923.6|142833.6|142802.6|142712.6|453
1619083500000|2021-04-22 09:25:00|142847.2|142757.2|142805.9|142715.9|142889.4|142799.4|142799|142709|644
1619083800000|2021-04-22 09:30:00|142805.7|142715.7|142891.5|142801.5|142904.1|142814.1|142763.9|142673.9|464
1619084100000|2021-04-22 09:35:00|142890|142800|142850.2|142760.2|142947.7|142857.7|142796.2|142706.2|506
1619084400000|2021-04-22 09:40:00|142850.1|142760.1|142784.7|142694.7|142933.5|142843.5|142762.3|142672.3|586
1619084700000|2021-04-22 09:45:00|142780.6|142690.6|142785.1|142655.1|142810.9|142715.9|142754.5|142645.5|355
1619085000000|2021-04-22 09:50:00|142793.7|142663.7|142880.7|142790.7|142882|142792|142774.2|142663.7|348
1619085300000|2021-04-22 09:55:00|142879.9|142789.9|142775.5|142685.5|142883.2|142793.2|142769.5|142679.5|465
1619085600000|2021-04-22 10:00:00|142776.7|142686.7|142885.1|142795.1|142941.1|142840|142755.3|142665.3|508
1619085900000|2021-04-22 10:05:00|142884.4|142794.4|142878.4|142788.4|142888|142798|142749.1|142659.1|714
1619086200000|2021-04-22 10:10:00|142878.1|142788.1|142782.8|142692.8|142880.5|142790.5|142730.7|142640.7|598
1619086500000|2021-04-22 10:15:00|142782.4|142692.4|142820.5|142730.5|142826.4|142736.4|142712.7|142622.7|553
1619086800000|2021-04-22 10:20:00|142820.9|142730.9|142749.5|142659.5|142824.2|142734.2|142739.8|142649.8|625
1619087100000|2021-04-22 10:25:00|142749.8|142659.8|142836.9|142746.9|142845.7|142755.7|142746.4|142656.4|698
1619087400000|2021-04-22 10:30:00|142835.5|142745.5|142825.4|142735.4|142878.7|142788.7|142806.9|142716.9|495
1619087700000|2021-04-22 10:35:00|142825.7|142735.7|142817.8|142727.8|142834.5|142744.5|142798.3|142708.3|507
1619088000000|2021-04-22 10:40:00|142817.1|142727.1|142797.8|142707.8|142834.3|142744.3|142792|142702|433
1619088300000|2021-04-22 10:45:00|142798.1|142708.1|142826.6|142736.6|142832.9|142742.9|142798.1|142708.1|453
1619088600000|2021-04-22 10:50:00|142826|142736|142772.8|142682.8|142840.3|142750.3|142767.8|142677.8|457
1619088900000|2021-04-22 10:55:00|142772.5|142682.5|142842.3|142752.3|142904.2|142814.2|142771.7|142681.7|561
1619089200000|2021-04-22 11:00:00|142841.2|142751.2|142836.2|142746.2|142893.9|142803.9|142825.1|142735.1|643
1619089500000|2021-04-22 11:05:00|142836.4|142746.4|142825.7|142735.7|142876.7|142768.9|142713.9|142607.2|584
1619089800000|2021-04-22 11:10:00|142792.8|142702.8|142779.2|142689.2|142866.2|142776.2|142770.9|142680.9|557
1619090100000|2021-04-22 11:15:00|142780.2|142690.2|142772.5|142682.5|142791.4|142701.4|142723.4|142633.4|646
1619090400000|2021-04-22 11:20:00|142772.7|142682.7|142767|142677|142825.4|142735.4|142724.5|142634.5|607
1619090700000|2021-04-22 11:25:00|142767.9|142677.9|142767.4|142677.4|142825.7|142735.7|142751.1|142661.1|506
1619091000000|2021-04-22 11:30:00|142766.6|142676.6|142775.1|142685.1|142775.8|142685.8|142718.4|142628.4|423
1619091300000|2021-04-22 11:35:00|142775.4|142685.4|142830.1|142740.1|142885.1|142795.1|142765.6|142675.6|527
1619091600000|2021-04-22 11:40:00|142840.1|142750.1|142830.6|142700.6|142889.2|142793.5|142782.4|142677.9|613
1619091900000|2021-04-22 11:45:00|142832.3|142702.3|142745.5|142655.5|142847.6|142742.2|142733.4|142643.4|685
1619092200000|2021-04-22 11:50:00|142747.5|142657.5|142845.4|142755.4|142855.8|142758.7|142735.3|142645.3|499
1619092500000|2021-04-22 11:55:00|142846.2|142756.2|142827.8|142737.8|142928.1|142838.1|142826.5|142736.5|655
1619092800000|2021-04-22 12:00:00|142828.1|142738.1|142888.6|142798.6|142983.3|142893.3|142811.5|142721.5|739
1619093100000|2021-04-22 12:05:00|142889|142799|142936.9|142846.9|142959.2|142869.2|142834.2|142744.2|690
1619093400000|2021-04-22 12:10:00|142932.5|142842.5|143134.8|143044.8|143134.8|143044.8|142918.8|142828.8|619
1619093700000|2021-04-22 12:15:00|143136.6|143046.6|143044.2|142954.2|143212.1|143122.1|143033.8|142943.8|679
1619094000000|2021-04-22 12:20:00|143041.1|142951.1|142962.4|142872.4|143048.7|142958.7|142960.2|142870.2|623
1619094300000|2021-04-22 12:25:00|142966.1|142876.1|143032.1|142902.1|143072.1|142953.3|142942.3|142852.3|687
1619094600000|2021-04-22 12:30:00|143029.5|142899.5|142880.6|142790.6|143051.7|142945.8|142855.7|142765.7|651
1619094900000|2021-04-22 12:35:00|142879.5|142789.5|142850.7|142760.7|142969.5|142876.8|142823.2|142733.2|913
1619095200000|2021-04-22 12:40:00|142849.7|142759.7|142745.3|142655.3|142860.5|142761.8|142724.4|142634.4|745
1619095500000|2021-04-22 12:45:00|142745.6|142655.6|142723|142633|142754.9|142664.9|142612.5|142522.5|828
1619095800000|2021-04-22 12:50:00|142721.4|142631.4|142666.4|142576.4|142759.8|142665.8|142665.4|142575.4|807
1619096100000|2021-04-22 12:55:00|142665.7|142575.7|142737.7|142647.7|142770.2|142680.2|142628.9|142538.9|767
1619096400000|2021-04-22 13:00:00|142754.9|142664.9|142710.4|142620.4|142823.1|142726|142628.1|142538.1|776
1619096700000|2021-04-22 13:05:00|142710.8|142620.8|142673.5|142583.5|142748.3|142658.3|142645.7|142555.7|750
1619097000000|2021-04-22 13:10:00|142670.1|142580.1|142714.1|142624.1|142866.1|142764.9|142649.1|142559.1|740
1619097300000|2021-04-22 13:15:00|142717.3|142627.3|142726.9|142636.9|142753.7|142659.1|142599.8|142509.8|792
1619097600000|2021-04-22 13:20:00|142726.5|142636.5|142736.8|142646.8|142847.8|142751.8|142689.3|142599.3|883
1619097900000|2021-04-22 13:25:00|142735.3|142645.3|142816|142726|142857.2|142752.3|142735.3|142645.3|845
1619098200000|2021-04-22 13:30:00|142815.7|142725.7|142869.4|142779.4|142983.7|142893.7|142815|142725|724
1619098500000|2021-04-22 13:35:00|142865.7|142775.7|142900.6|142810.6|142963.2|142873.2|142831.9|142741.9|751
1619098800000|2021-04-22 13:40:00|142902.4|142812.4|142926|142836|142974.6|142884.6|142822.2|142732.2|759
1619099100000|2021-04-22 13:45:00|142920.3|142830.3|142967.7|142877.7|142983.5|142893.5|142893.4|142803.4|658
1619099400000|2021-04-22 13:50:00|142955.7|142865.7|142889|142799|142972.8|142882.8|142871.7|142775.8|702
1619099700000|2021-04-22 13:55:00|142889.1|142799.1|143011.3|142921.3|143038.3|142930.7|142877|142787|652
1619100000000|2021-04-22 14:00:00|143011.6|142921.6|143033.1|142943.1|143051.4|142961.4|142845.1|142715.1|689
1619100300000|2021-04-22 14:05:00|143031.3|142941.3|142961.2|142871.2|143031.3|142941.3|142889.2|142799.2|546
1619100600000|2021-04-22 14:10:00|142961.4|142871.4|142972.9|142882.9|142976.2|142886.2|142932.4|142842.4|619
1619100900000|2021-04-22 14:15:00|142973.9|142883.9|143132.8|143042.8|143175.8|143085.8|142973.2|142883.2|717
1619101200000|2021-04-22 14:20:00|143133.1|143043.1|143146.2|143056.2|143220.4|143130.4|143069.3|142979.3|605
1619101500000|2021-04-22 14:25:00|143145.5|143055.5|143142.2|143052.2|143161.6|143071.6|143062.1|142972.1|584
1619101800000|2021-04-22 14:30:00|143141.8|143051.8|143005.6|142915.6|143160.8|143070.8|142998|142908|566
1619102100000|2021-04-22 14:35:00|143007|142917|143084.4|142994.4|143103.9|143009.5|142989.2|142899.2|616
1619102400000|2021-04-22 14:40:00|143085.4|142995.4|143083.5|142993.5|143120.7|143030.7|143067.4|142977.4|626
1619102700000|2021-04-22 14:45:00|143083.7|142993.7|143067.5|142977.5|143132.1|143042.1|143053.2|142963.2|582
1619103000000|2021-04-22 14:50:00|143068.4|142978.4|142929.5|142839.5|143089.8|142999.8|142928.2|142838.2|626
1619103300000|2021-04-22 14:55:00|142927.9|142837.9|142910.9|142820.9|143023|142933|142895|142805|701
1619103600000|2021-04-22 15:00:00|142911.9|142821.9|143012.2|142922.2|143036.7|142946.7|142885.4|142795.4|584
1619103900000|2021-04-22 15:05:00|143012.4|142922.4|142876.6|142786.6|143016.3|142926.3|142874.8|142784.8|563
1619104200000|2021-04-22 15:10:00|142874.6|142784.6|143008.4|142918.4|143024.4|142934.4|142874|142784|529
1619104500000|2021-04-22 15:15:00|143008.6|142918.6|143006.1|142916.1|143032|142942|142920.3|142830.3|559
1619104800000|2021-04-22 15:20:00|143005|142915|143019.5|142929.5|143021.3|142931.3|142971.6|142881.6|594
1619105100000|2021-04-22 15:25:00|143020.1|142930.1|143123.5|143033.5|143123.9|143033.9|143019.4|142929.4|576
1619105400000|2021-04-22 15:30:00|143128.5|143038.5|143132.1|143042.1|143196.5|143106.5|143110.8|143020.8|576
1619105700000|2021-04-22 15:35:00|143130.7|143040.7|143234.1|143144.1|143236.7|143146.7|143130.7|143040.7|566
1619106000000|2021-04-22 15:40:00|143231.3|143141.3|143176.1|143086.1|143240.2|143150.2|143174.7|143084.7|425
1619106300000|2021-04-22 15:45:00|143173|143083|143182.8|143092.8|143204.4|143114.4|143172.2|143082.2|454
1619106600000|2021-04-22 15:50:00|143182.6|143092.6|143059.9|142969.9|143187.6|143097.6|143059.7|142943.5|465
1619106900000|2021-04-22 15:55:00|143064.1|142974.1|143090.7|143000.7|143130.8|143039.2|142970.5|142880.5|670
1619107200000|2021-04-22 16:00:00|143091.1|143001.1|143123.9|143033.9|143142.4|143052.4|143071|142981|526
1619107500000|2021-04-22 16:05:00|143124.4|143034.4|143121.1|143031.1|143143.4|143053.4|143106.6|143016.6|523
1619107800000|2021-04-22 16:10:00|143121.6|143031.6|143122.5|143032.5|143129.5|143039.5|143118.7|143028.7|379
1619108100000|2021-04-22 16:15:00|143122.3|143032.3|142935.5|142845.5|143136.8|143046.8|142932.9|142842.9|628
1619108400000|2021-04-22 16:20:00|142935.1|142845.1|142877.2|142787.2|142971.2|142881.2|142875.1|142785.1|505
1619108700000|2021-04-22 16:25:00|142877.6|142787.6|142914.9|142824.9|142924.6|142834.6|142871.6|142781.6|451
1619109000000|2021-04-22 16:30:00|142915.4|142825.4|142916|142826|142990.9|142900.9|142895.2|142805.2|577
1619109300000|2021-04-22 16:35:00|142913.5|142823.5|142929.8|142839.8|143017.7|142907.9|142912.9|142822.9|572
1619109600000|2021-04-22 16:40:00|142928.4|142838.4|142972.1|142882.1|143064.7|142954.7|142908.1|142818.1|543
1619109900000|2021-04-22 16:45:00|142972|142882|142970.3|142880.3|143040.6|142950.6|142942.6|142831.2|457
1619110200000|2021-04-22 16:50:00|142967.3|142877.3|142995.3|142905.3|143071.4|142955.3|142911.7|142819.4|523
1619110500000|2021-04-22 16:55:00|142995|142905|143089.6|142999.6|143108.4|143004.2|142950.9|142840.2|618
1619110800000|2021-04-22 17:00:00|143089.8|142999.8|143145.1|143055.1|143184|143072.5|143067.4|142959.6|627
1619111100000|2021-04-22 17:05:00|143147.4|143057.4|143324.7|143234.7|143388|143286.8|143121.5|143015.2|691
1619111400000|2021-04-22 17:10:00|143324.1|143234.1|143279.1|143189.1|143485.2|143386.7|143278.5|143188.5|710
1619111700000|2021-04-22 17:15:00|143278.7|143188.7|143445.8|143355.8|143457.2|143363.4|143278.7|143188.7|676
1619112000000|2021-04-22 17:20:00|143444.7|143354.7|143313.2|143183.2|143501.7|143407.9|143274.1|143157.7|707
1619112300000|2021-04-22 17:25:00|143309.6|143179.6|143220.6|143090.6|143381.1|143251.1|143179.4|143068.9|586
1619112600000|2021-04-22 17:30:00|143220.5|143090.5|143284.7|143194.7|143328.6|143213.2|143216|143090.2|671
1619112900000|2021-04-22 17:35:00|143284.6|143194.6|143207.7|143117.7|143343.8|143233.3|143203.1|143103.7|659
1619113200000|2021-04-22 17:40:00|143207.8|143117.8|143358.5|143268.5|143434.9|143304.9|143207.8|143117.8|543
1619113500000|2021-04-22 17:45:00|143356.6|143266.6|143376|143246|143412.5|143282.5|143292.9|143162.9|657
1619113800000|2021-04-22 17:50:00|143362.6|143232.6|143399.1|143309.1|143458.1|143328.1|143344.8|143214.8|721
1619114100000|2021-04-22 17:55:00|143393.1|143303.1|143353.6|143263.6|143441.4|143330.3|143320|143211.2|702
1619114400000|2021-04-22 18:00:00|143354|143264|143483.2|143353.2|143489.3|143359.3|143341.2|143211.2|860
1619114700000|2021-04-22 18:05:00|143483|143353|143601.1|143471.1|143697.9|143567.9|143404.5|143274.5|974
1619115000000|2021-04-22 18:10:00|143600.4|143470.4|143490.4|143360.4|143677.9|143553.6|143422.2|143317.4|826
1619115300000|2021-04-22 18:15:00|143490.9|143360.9|143566.2|143436.2|143583.1|143466.2|143430.3|143319|706
1619115600000|2021-04-22 18:20:00|143566.3|143436.3|143481.6|143351.6|143653.6|143536.7|143472.6|143342.6|721
1619115900000|2021-04-22 18:25:00|143481.9|143351.9|143476.4|143346.4|143603.6|143473.6|143442.6|143315.9|793
1619116200000|2021-04-22 18:30:00|143475.5|143345.5|143484.5|143354.5|143537.9|143407.9|143436.6|143308.7|641
1619116500000|2021-04-22 18:35:00|143484.7|143354.7|143349.2|143259.2|143485.5|143378.3|143326.8|143196.8|713
1619116800000|2021-04-22 18:40:00|143348.5|143258.5|143314.3|143224.3|143378.2|143273.8|143299.9|143178|595
1619117100000|2021-04-22 18:45:00|143326.9|143196.9|143296.1|143206.1|143326.9|143224|143284|143171.3|589
1619117400000|2021-04-22 18:50:00|143292.1|143202.1|143305.8|143215.8|143314.8|143223.4|143289.6|143181.3|657
1619117700000|2021-04-22 18:55:00|143305.6|143215.6|143288.6|143158.6|143317.4|143222.3|143270.8|143158.6|520
1619118000000|2021-04-22 19:00:00|143289|143159|143229.9|143139.9|143311.7|143202|143167.6|143056.1|645
1619118300000|2021-04-22 19:05:00|143223.9|143133.9|143297.5|143207.5|143326.4|143225.3|143218.2|143110.1|557
1619118600000|2021-04-22 19:10:00|143297.7|143207.7|143213.1|143083.1|143302.8|143212.8|143163.3|143033.3|643
1619118900000|2021-04-22 19:15:00|143214.1|143084.1|143303.5|143213.5|143314.5|143220.4|143208.5|143078.5|662
1619119200000|2021-04-22 19:20:00|143303.2|143213.2|143313.1|143223.1|143331.7|143223.4|143296.4|143193.8|700
1619119500000|2021-04-22 19:25:00|143312.8|143222.8|143340.3|143210.3|143350.7|143235.3|143245.6|143155.6|693
1619119800000|2021-04-22 19:30:00|143320.7|143230.7|143240.8|143110.8|143344.4|143242.2|143218.8|143106.7|581
1619120100000|2021-04-22 19:35:00|143223.5|143133.5|143159.1|143069.1|143247.5|143134.3|143153.9|143063.9|449
1619120400000|2021-04-22 19:40:00|143159.4|143069.4|143177|143087|143183|143093|143153.6|143046.4|339
1619120700000|2021-04-22 19:45:00|143177.3|143087.3|143174.9|143084.9|143191.2|143101.2|143153.9|143042.9|295
1619121000000|2021-04-22 19:50:00|143175.7|143085.7|143178.9|143088.9|143192.4|143088.9|143168.3|143059.5|455
1619121300000|2021-04-22 19:55:00|143178.6|143088.6|143261.1|143131.1|143367.9|143239.6|143174.5|143084.5|753
1619121600000|2021-04-22 20:00:00|143266.7|143136.7|143256.2|143166.2|143266.7|143171.3|143179.2|143054.6|383
1619121900000|2021-04-22 20:05:00|143253.5|143163.5|143224.9|143134.9|143256.7|143166.7|143221.1|143131.1|295
1619122200000|2021-04-22 20:10:00|143225.1|143135.1|143212.3|143082.3|143249.6|143137.3|143192.8|143080|379
1619122500000|2021-04-22 20:15:00|143211.5|143081.5|143241.3|143111.3|143245.2|143127.6|143177.8|143072.7|199
1619122800000|2021-04-22 20:20:00|143242|143112|143131.6|143001.6|143248.1|143140.7|143091.2|142977.2|251
1619123100000|2021-04-22 20:25:00|143132.1|143002.1|143187.1|143057.1|143197.3|143094|143101|142985.3|344
1619123400000|2021-04-22 20:30:00|143189.7|143059.7|143176.8|143046.8|143196.8|143066.8|143129.1|143014.3|347
1619123700000|2021-04-22 20:35:00|143177.4|143047.4|143147.4|143017.4|143196.3|143070.4|143144.4|142989.2|311
1619124000000|2021-04-22 20:40:00|143141.3|143011.3|143105.2|142975.2|143219.7|143077.7|143084.8|142912.8|356
1619124300000|2021-04-22 20:45:00|143105.8|142975.8|143202.9|143072.9|143261.7|143079.6|143096.9|142924|268
1619124600000|2021-04-22 20:50:00|143204.1|143074.1|143241|142999|143248.5|143093.7|143167|142992|143
1619124900000|2021-04-22 20:55:00|143238.8|142996.8|143138.3|143008.3|143238.8|143042|143104.5|142931|308
1619125200000|2021-04-22 21:00:00|143185|142943|143191.6|142949.6|143191.6|142949.6|143167.9|142925.9|43
1619125500000|2021-04-22 21:05:00|143012.5|142770.5|143170|142928|143391.9|143149.9|143010.3|142768.3|227
1619125800000|2021-04-22 21:10:00|143170.6|142928.6|143142|142900|143303.6|143061.6|143127|142885|178
1619126100000|2021-04-22 21:15:00|143139.2|142897.2|143176.2|142934.2|143197.1|142955.1|143138.8|142896.8|151
1619126400000|2021-04-22 21:20:00|143178.7|142936.7|143186.5|142944.5|143276.6|143034.6|143158.3|142916.3|240
1619126700000|2021-04-22 21:25:00|143187.3|142945.3|143537.9|143295.9|143611.4|143369.4|143165.5|142923.5|161
1619127000000|2021-04-22 21:30:00|143538.9|143296.9|143215.2|142973.2|143543|143301|143159.4|142917.4|463
1619127300000|2021-04-22 21:35:00|143215|142973|143297.9|143055.9|143351.8|143109.8|143215|142973|327
1619127600000|2021-04-22 21:40:00|143336.4|143094.4|143323.7|143081.7|143358.8|143116.8|143241|142999|197
1619127900000|2021-04-22 21:45:00|143322.1|143080.1|143384.1|143142.1|143398.9|143161.5|143311.6|143069.6|239
1619128200000|2021-04-22 21:50:00|143383.6|143141.6|143229.2|142987.2|143390.7|143148.7|143167.1|142925.1|228
1619128500000|2021-04-22 21:55:00|143233.8|142991.8|143195.6|142953.6|143338|143096|143128.6|142886.6|98
1619128800000|2021-04-22 22:00:00|143267.6|143025.6|143136.5|143006.5|143404.3|143162.3|143114.5|142966.1|467
1619129100000|2021-04-22 22:05:00|143136.6|143006.6|143217.9|143002|143415.8|143173.8|143107.8|142865.8|623
1619129400000|2021-04-22 22:10:00|143214.3|143008.6|143174.4|143044.4|143341.4|143160.6|143136.3|142894.3|517
1619129700000|2021-04-22 22:15:00|143174.6|143044.6|143246.7|143004.7|143300.6|143144.8|143098.3|142856.3|603
1619130000000|2021-04-22 22:20:00|143252.4|143010.4|143245.9|143017.3|143292.2|143136.4|143123.7|142943.5|472
1619130300000|2021-04-22 22:25:00|143244.3|143024.2|143304|143062|143339.2|143174.1|143200|142967|519
1619130600000|2021-04-22 22:30:00|143306.3|143064.3|143282|143040|143343|143155.3|143254.6|143018.1|430
1619130900000|2021-04-22 22:35:00|143276.7|143034.7|143216.9|142974.9|143322.4|143086.1|143213.5|142971.5|318
1619131200000|2021-04-22 22:40:00|143219|142977|143226.2|142984.2|143241.6|142999.6|143192.9|142950.9|284
1619131500000|2021-04-22 22:45:00|143228.9|142986.9|143326.7|143084.7|143326.7|143084.7|143190.2|142948.2|290
1619131800000|2021-04-22 22:50:00|143326.5|143084.5|143283.6|143153.6|143329.2|143155.3|143259.9|143060.4|283
1619132100000|2021-04-22 22:55:00|143286|143156|143261.1|143131.1|143312.2|143158.4|143181.5|142939.5|467
1619132400000|2021-04-22 23:00:00|143260.8|143130.8|143247.2|143117.2|143267.8|143135.4|143193.5|143024|482
1619132700000|2021-04-22 23:05:00|143250.2|143120.2|143248.2|143118.2|143256.2|143126.2|143231.1|143101.1|341
1619133000000|2021-04-22 23:10:00|143246.6|143116.6|143245.4|143115.4|143263.8|143133.8|143219.6|143089.6|315
1619133300000|2021-04-22 23:15:00|143244.4|143114.4|143207.6|143077.6|143289.6|143124.4|143193.4|143039.9|291
1619133600000|2021-04-22 23:20:00|143207.9|143077.9|143224.9|143094.9|143280.6|143108.3|143204|143054|208
1619133900000|2021-04-22 23:25:00|143225.3|143095.3|143168.2|143038.2|143290.7|143117.7|143145.8|143015.8|309
1619134200000|2021-04-22 23:30:00|143168.9|143038.9|143157.3|143027.3|143199.4|143069.4|143136.1|142995.3|316
1619134500000|2021-04-22 23:35:00|143156.3|143026.3|143146.4|143016.4|143165.5|143035.5|143144|143014|270
1619134800000|2021-04-22 23:40:00|143146.7|143016.7|143227.2|143097.2|143260.3|143099.5|143144.9|143014.9|361
1619135100000|2021-04-22 23:45:00|143233.7|143103.7|143229.5|143099.5|143312.9|143113.4|143206.1|143055.2|330
1619135400000|2021-04-22 23:50:00|143229.6|143099.6|143247.7|143117.7|143251.7|143121.7|143201.6|143071.6|430
1619135700000|2021-04-22 23:55:00|143245|143115|143222.1|143092.1|143294.7|143164.7|143209.8|143045.9|423
1619136000000|2021-04-23 00:00:00|143227.4|143097.4|143255.8|143125.8|143314.3|143144.9|143186.7|143017.3|507
1619136300000|2021-04-23 00:05:00|143255.9|143125.9|143176.2|143046.2|143329.5|143130.6|143159.6|142995.5|421
1619136600000|2021-04-23 00:10:00|143177.5|143047.5|143230.2|142988.2|143268.1|143074.7|143168.5|142974.4|419
1619136900000|2021-04-23 00:15:00|143228.1|142986.1|143083.5|142953.5|143230.1|142988.1|143076.4|142898.9|558
1619137200000|2021-04-23 00:20:00|143083.3|142953.3|143086|142956|143165.6|142971.9|143069.9|142902.1|984
1619137500000|2021-04-23 00:25:00|143086.2|142956.2|143174.6|142952|143211.4|143003.8|143078.5|142910.6|951
1619137800000|2021-04-23 00:30:00|143172.6|142957.1|143221|143091|143299.4|143101.5|143160.8|142939.1|790
1619138100000|2021-04-23 00:35:00|143250.4|143041.4|143260.9|143022.6|143279.9|143100.8|143195.8|142953.8|949
1619138400000|2021-04-23 00:40:00|143261|143023.6|143226.6|142984.6|143290|143085.1|143136.3|142956.5|1011
1619138700000|2021-04-23 00:45:00|143221.6|142998.5|143312.6|143070.6|143346.8|143139.8|143139.8|142949.2|1020
1619139000000|2021-04-23 00:50:00|143298.1|143056.1|143259.1|143017.1|143328.7|143086.9|143209.7|142967.7|925
1619139300000|2021-04-23 00:55:00|143252.4|143010.4|143274.1|143032.1|143328.4|143154.3|143183.1|142976.7|770
1619139600000|2021-04-23 01:00:00|143270.8|143028.8|143256.2|143014.2|143294.4|143052.4|143096.8|142921.4|652
1619139900000|2021-04-23 01:05:00|143256|143014|143260.5|143018.5|143292.5|143050.5|143209.1|142967.1|725
1619140200000|2021-04-23 01:10:00|143260.1|143018.1|143247.7|143005.7|143270.3|143028.3|143210.7|142968.7|735
1619140500000|2021-04-23 01:15:00|143242.2|143000.2|143221.5|142979.5|143257.7|143015.7|143190.8|142948.8|832
1619140800000|2021-04-23 01:20:00|143221.3|142979.3|143227.3|142985.3|143258.4|143016.4|143198.1|142956.1|767
1619141100000|2021-04-23 01:25:00|143230.3|142988.3|143229.5|142987.5|143264.4|143022.4|143190.4|142948.4|716
1619141400000|2021-04-23 01:30:00|143229.3|142987.3|143180.9|142938.9|143335.5|143148.2|143070|142882.1|749
1619141700000|2021-04-23 01:35:00|143182.3|142940.3|143167.3|142925.3|143237.9|142995.9|143105.2|142892.5|539
1619142000000|2021-04-23 01:40:00|143169.5|142927.5|143150.5|142908.5|143179.1|142959.3|143089.3|142896.2|351
1619142300000|2021-04-23 01:45:00|143149.3|142907.3|143147.4|142905.4|143220.2|142978.2|143047.9|142859|566
1619142600000|2021-04-23 01:50:00|143150|142908|143175.2|142933.2|143184.8|142950.7|143140.1|142903.2|452
1619142900000|2021-04-23 01:55:00|143171.9|142929.9|143176.2|142934.2|143199.5|142957.5|143150.8|142916.3|465
1619143200000|2021-04-23 02:00:00|143176.1|142934.1|143073.9|142943.9|143193.7|142987.5|143053.3|142871.9|535
1619143500000|2021-04-23 02:05:00|143070.9|142940.9|143172.9|143042.9|143233|143046|143070.9|142900.6|308
1619143800000|2021-04-23 02:10:00|143176|143046|143130.5|143000.5|143250|143081.7|143105.2|142950.4|387
1619144100000|2021-04-23 02:15:00|143129.3|142999.3|143117.7|142987.7|143240.2|143061.9|143103.3|142946|353
1619144400000|2021-04-23 02:20:00|143117.2|142987.2|143087.1|142957.1|143159|142987.4|143067.9|142929.5|265
1619144700000|2021-04-23 02:25:00|143086|142956|143232.4|143030.7|143261.6|143067|143063.4|142906|329
1619145000000|2021-04-23 02:30:00|143263.1|143021.1|143158.7|143028.7|143263.1|143070.6|143137.9|143013.2|400
1619145300000|2021-04-23 02:35:00|143151.5|143021.5|143088.7|142958.7|143241.7|143050.1|143054.7|142900.5|423
1619145600000|2021-04-23 02:40:00|143086.8|142956.8|143074|142944|143143.2|143002.4|143063.4|142891|581
1619145900000|2021-04-23 02:45:00|143071.1|142941.1|143181.3|142971.6|143204.8|143006.6|143071.1|142911.8|504
1619146200000|2021-04-23 02:50:00|143197.1|142967.9|143180.9|142973.4|143211|143024.3|143078.1|142907.9|528
1619146500000|2021-04-23 02:55:00|143129.3|142999.3|143134.7|143004.7|143185.5|143055.5|143102.9|142951.4|638
1619146800000|2021-04-23 03:00:00|143134.3|143004.3|143137.1|143007.1|143184.4|143044.7|143104.5|142974.2|633
1619147100000|2021-04-23 03:05:00|143139.3|143009.3|143126.4|142996.4|143155.8|143025.8|143108.8|142978.8|479
1619147400000|2021-04-23 03:10:00|143125.5|142995.5|143134|143004|143155.2|143025.2|143098.7|142968.7|539
1619147700000|2021-04-23 03:15:00|143135.6|143005.6|143048.1|142918.1|143145.7|143015.7|143034|142884.9|850
1619148000000|2021-04-23 03:20:00|143047.8|142917.8|143046.7|142916.7|143131.2|142951|143037.3|142869.3|955
1619148300000|2021-04-23 03:25:00|143089.7|142884.8|143047.5|142917.5|143123.5|142929.6|143040.3|142877.2|882
1619148600000|2021-04-23 03:30:00|143048|142918|143050.4|142920.4|143054.5|142924.5|143032.2|142902.2|227
1619148900000|2021-04-23 03:35:00|143050.5|142920.5|143104.8|142974.8|143115.1|142985.1|143033.7|142885.1|256
1619149200000|2021-04-23 03:40:00|143105.3|142975.3|143098.4|142968.4|143127.5|142986.1|143084.4|142916.4|344
1619149500000|2021-04-23 03:45:00|143098.9|142968.9|143090.6|142960.6|143127.4|142983.1|143066.4|142918.6|554
1619149800000|2021-04-23 03:50:00|143090.5|142960.5|143116.1|142986.1|143209.5|143011.1|143072.1|142900.6|344
1619150100000|2021-04-23 03:55:00|143115.9|142985.9|143080.3|142950.3|143126.8|142996.8|143065.4|142935.4|617
1619150400000|2021-04-23 04:00:00|143077.3|142947.3|143058.5|142928.5|143091.3|142961.3|143010.9|142880.9|516
1619150700000|2021-04-23 04:05:00|143056.8|142926.8|143025.7|142895.7|143075|142930.7|143023.7|142871|401
1619151000000|2021-04-23 04:10:00|143026.6|142896.6|143022.8|142892.8|143041|142911|143017.7|142887.7|295
1619151300000|2021-04-23 04:15:00|143023.3|142893.3|143021.4|142891.4|143040.9|142910.9|143010.4|142880.4|226
1619151600000|2021-04-23 04:20:00|143022.9|142892.9|143023.3|142893.3|143038.6|142908.6|143020.6|142890.6|172
1619151900000|2021-04-23 04:25:00|143023.5|142893.5|143022.9|142892.9|143036.6|142906.6|143018.9|142888.9|200
1619152200000|2021-04-23 04:30:00|143023.2|142893.2|143031.8|142901.8|143036.5|142906.5|143017.6|142887.6|219
1619152500000|2021-04-23 04:35:00|143031.4|142901.4|143027.8|142897.8|143061.5|142931.5|143025|142895|351
1619152800000|2021-04-23 04:40:00|143028.1|142898.1|143039.4|142909.4|143042.8|142912.8|143025.4|142895.4|435
1619153100000|2021-04-23 04:45:00|143030.7|142900.7|143020.4|142890.4|143040.4|142910.4|143020.2|142890.2|470
1619153400000|2021-04-23 04:50:00|143016.7|142886.7|143030.9|142900.9|143041|142911|143016.6|142886.6|249
1619153700000|2021-04-23 04:55:00|143035.2|142905.2|143042.3|142912.3|143042.5|142912.5|143023.7|142893.7|186
1619154000000|2021-04-23 05:00:00|143043.5|142913.5|143054.4|142924.4|143054.4|142931.8|143019.5|142889.5|229
1619154300000|2021-04-23 05:05:00|143052.9|142922.9|143050.2|142920.2|143067.7|142937.7|143039|142909|175
1619154600000|2021-04-23 05:10:00|143047.8|142917.8|143024.1|142894.1|143053|142923|143024.1|142894.1|216
1619154900000|2021-04-23 05:15:00|143024.3|142894.3|143016.6|142886.6|143035.2|142905.2|143010.1|142880.1|235
1619155200000|2021-04-23 05:20:00|143016.1|142886.1|143025.2|142895.2|143030.7|142906.4|142983.9|142853.9|282
1619155500000|2021-04-23 05:25:00|143025.1|142895.1|143020.8|142890.8|143033.5|142908.6|142995.3|142883.6|270
1619155800000|2021-04-23 05:30:00|143019|142889|142979.9|142849.9|143020.9|142890.9|142975.5|142845.5|280
1619156100000|2021-04-23 05:35:00|142980|142850|143001.3|142871.3|143015.2|142898.9|142973.7|142843.7|251
1619156400000|2021-04-23 05:40:00|143000.1|142870.1|143009.1|142879.1|143013|142900.3|142975.8|142868|218
1619156700000|2021-04-23 05:45:00|143007.2|142877.2|143006.1|142876.1|143012.2|142882.2|142996.8|142866.8|235
1619157000000|2021-04-23 05:50:00|143005.3|142875.3|143008.1|142878.1|143015.6|142885.6|142998.3|142868.3|265
1619157300000|2021-04-23 05:55:00|143008.5|142878.5|143008.4|142878.4|143013.5|142895|142979.3|142868.2|269
1619157600000|2021-04-23 06:00:00|143006.2|142876.2|143005.1|142875.1|143023.8|142911.2|142975.7|142870.8|502
1619157900000|2021-04-23 06:05:00|143006.3|142876.3|143007.8|142877.8|143014.6|142885.1|142975.1|142860.4|450
1619158200000|2021-04-23 06:10:00|143007.7|142877.7|143001.3|142871.3|143010.1|142880.1|142995.7|142865.7|316
1619158500000|2021-04-23 06:15:00|143000.1|142870.1|143135|143005|143182.8|143052.8|142990.2|142863.5|559
1619158800000|2021-04-23 06:20:00|143134.2|143004.2|143158.1|143028.1|143184.7|143054.7|143101.1|142971.1|581
1619159100000|2021-04-23 06:25:00|143157.2|143027.2|143175.8|143085.8|143198.6|143087.7|143156.2|143026.2|574
1619159400000|2021-04-23 06:30:00|143175.2|143085.2|143178.8|143048.8|143203.9|143113.9|143156.6|143044.8|552
1619159700000|2021-04-23 06:35:00|143179.6|143049.6|143039.4|142949.4|143179.8|143049.8|143019|142919.7|510
1619160000000|2021-04-23 06:40:00|143037|142947|143088.2|142958.2|143105.7|142981.1|143036.9|142929.4|533
1619160300000|2021-04-23 06:45:00|143085.6|142955.6|143069.9|142979.9|143090.2|143000.1|143050|142942.9|574
1619160600000|2021-04-23 06:50:00|143070|142980|143022.1|142932.1|143070|142980|142973.4|142883.4|471
1619160900000|2021-04-23 06:55:00|143021.9|142931.9|142968.5|142878.5|143036.2|142946.2|142919.6|142829.6|620
1619161200000|2021-04-23 07:00:00|142972.4|142882.4|142981.2|142891.2|143009|142919|142859.2|142769.2|748
1619161500000|2021-04-23 07:05:00|142980.6|142890.6|142867.9|142777.9|143011.7|142902.4|142850.4|142760.4|641
1619161800000|2021-04-23 07:10:00|142867.4|142777.4|142814.6|142724.6|142870.4|142780.4|142808.4|142701.2|602
1619162100000|2021-04-23 07:15:00|142809.9|142719.9|142724.9|142634.9|142809.9|142719.9|142709.3|142580.7|697
1619162400000|2021-04-23 07:20:00|142724.7|142634.7|142717.4|142627.4|142771.6|142681.6|142704.1|142614.1|554
1619162700000|2021-04-23 07:25:00|142717.8|142627.8|142763.8|142673.8|142780.6|142676.1|142715.4|142625.4|543
1619163000000|2021-04-23 07:30:00|142765.9|142675.9|142878.5|142788.5|142900.5|142792.6|142763.5|142667.2|628
1619163300000|2021-04-23 07:35:00|142877.5|142787.5|142881.4|142791.4|142976.5|142886.5|142820.3|142710|651
1619163600000|2021-04-23 07:40:00|142882|142792|142814.5|142724.5|142963.4|142863.9|142797.9|142707.9|759
1619163900000|2021-04-23 07:45:00|142813.8|142723.8|142770.1|142680.1|142839.4|142749.4|142766.2|142676.2|591
1619164200000|2021-04-23 07:50:00|142771.3|142681.3|142792.2|142702.2|142792.2|142702.2|142761.4|142671.4|525
1619164500000|2021-04-23 07:55:00|142791.7|142701.7|142806.8|142716.8|142811.2|142721.2|142783.7|142693.7|469
1619164800000|2021-04-23 08:00:00|142806.1|142716.1|142930.1|142840.1|142937.2|142847.2|142791.4|142701.4|543
1619165100000|2021-04-23 08:05:00|142930|142840|142947.1|142857.1|142964.2|142874.2|142925.4|142835.4|561
1619165400000|2021-04-23 08:10:00|142949.4|142859.4|142917.7|142827.7|142949.4|142859.4|142805.6|142715.6|593
1619165700000|2021-04-23 08:15:00|142918.7|142828.7|142831.1|142741.1|142933.3|142843.3|142826.8|142736.8|543
1619166000000|2021-04-23 08:20:00|142830.6|142740.6|142807.6|142717.6|142906.2|142816.2|142800.9|142710.9|640
1619166300000|2021-04-23 08:25:00|142807.8|142717.8|143023.6|142933.6|143027.8|142937.8|142806.7|142716.7|543
1619166600000|2021-04-23 08:30:00|143023.4|142933.4|143045.3|142955.3|143090.3|143000.3|143003.4|142913.4|645
1619166900000|2021-04-23 08:35:00|143045.1|142955.1|142946.6|142856.6|143045.1|142955.1|142943.9|142853.9|601
1619167200000|2021-04-23 08:40:00|142944.9|142854.9|142903.6|142813.6|142953|142863|142833|142729.6|548
1619167500000|2021-04-23 08:45:00|142903.5|142813.5|142932.6|142842.6|142946.9|142856.9|142898.9|142808.9|580
1619167800000|2021-04-23 08:50:00|142933.9|142843.9|143055.7|142965.7|143071.4|142966.1|142890|142800|567
1619168100000|2021-04-23 08:55:00|143054.8|142964.8|143110.1|143020.1|143110.2|143020.2|143045|142955|629
1619168400000|2021-04-23 09:00:00|143109.8|143019.8|143102.4|143012.4|143141.2|143051.2|143084.9|142994.9|571
1619168700000|2021-04-23 09:05:00|143102.1|143012.1|143119.5|143029.5|143129.3|143039.3|143094.1|143004.1|490
1619169000000|2021-04-23 09:10:00|143115.8|143025.8|143205.5|143115.5|143230|143140|143115.8|143025.8|526
1619169300000|2021-04-23 09:15:00|143204.5|143114.5|143215.2|143125.2|143248.9|143158.9|143169|143079|580
1619169600000|2021-04-23 09:20:00|143215.3|143125.3|143088.5|142998.5|143220.3|143130.3|143086.7|142996.7|591
1619169900000|2021-04-23 09:25:00|143088.6|142998.6|143055.6|142965.6|143122.4|143032.4|143049.4|142959.4|465
1619170200000|2021-04-23 09:30:00|143055|142965|143068|142978|143105.9|143015.9|142985.1|142895.1|693
1619170500000|2021-04-23 09:35:00|143068.3|142978.3|143040.7|142950.7|143070.3|142980.3|143031.2|142941.2|658
1619170800000|2021-04-23 09:40:00|143041.5|142951.5|143078.1|142988.1|143159.2|143069.2|143035.2|142945.2|625
1619171100000|2021-04-23 09:45:00|143077.8|142987.8|143024.9|142934.9|143105.1|143015.1|143020.8|142930.8|617
1619171400000|2021-04-23 09:50:00|143025.1|142935.1|142990|142900|143025.1|142935.1|142984|142894|570
1619171700000|2021-04-23 09:55:00|142990.4|142900.4|142983.3|142893.3|142993.2|142903.2|142976.5|142886.5|465
1619172000000|2021-04-23 10:00:00|142983|142893|142894.5|142804.5|142984.4|142894.4|142893.4|142803.4|445
1619172300000|2021-04-23 10:05:00|142882|142792|143019.2|142929.2|143019.6|142929.6|142857.6|142767.6|513
1619172600000|2021-04-23 10:10:00|143019.6|142929.6|142891.6|142801.6|143021.1|142931.1|142873|142783|602
1619172900000|2021-04-23 10:15:00|142890.2|142800.2|142849.5|142759.5|142942.4|142852.4|142835|142745|601
1619173200000|2021-04-23 10:20:00|142848.8|142758.8|142867|142777|142874.1|142784.1|142826.6|142736.6|495
1619173500000|2021-04-23 10:25:00|142866.9|142776.9|142842.8|142752.8|142888.1|142798.1|142840.9|142750.9|507
1619173800000|2021-04-23 10:30:00|142843.3|142753.3|142804.2|142714.2|142875.3|142785.3|142803.3|142713.3|601
1619174100000|2021-04-23 10:35:00|142804.3|142714.3|142795.6|142705.6|142815.3|142725.3|142790.9|142700.9|482
1619174400000|2021-04-23 10:40:00|142799.4|142709.4|142888.7|142798.7|142894.1|142804.1|142789|142699|575
1619174700000|2021-04-23 10:45:00|142888.9|142798.9|142876.5|142786.5|142892.2|142802.2|142841.1|142751.1|555
1619175000000|2021-04-23 10:50:00|142876.1|142786.1|142831.3|142741.3|142896.5|142806.5|142817.2|142727.2|586
1619175300000|2021-04-23 10:55:00|142831.6|142741.6|142801.3|142711.3|142838.6|142748.6|142765|142675|750
1619175600000|2021-04-23 11:00:00|142801.8|142711.8|142846.4|142756.4|142859.2|142769.2|142768.3|142678.3|724
1619175900000|2021-04-23 11:05:00|142851.8|142761.8|142785.6|142695.6|142869.6|142779.6|142770.6|142680.6|583
1619176200000|2021-04-23 11:10:00|142785.5|142695.5|142779.1|142689.1|142887.7|142797.7|142770.4|142680.4|722
1619176500000|2021-04-23 11:15:00|142778.3|142688.3|142844.1|142754.1|142863|142773|142774.2|142684.2|576
1619176800000|2021-04-23 11:20:00|142844.7|142754.7|142834.5|142744.5|142888.4|142786.9|142817.9|142727.9|737
1619177100000|2021-04-23 11:25:00|142836.2|142746.2|142835.2|142745.2|142879.3|142789.3|142817.8|142727.8|518
1619177400000|2021-04-23 11:30:00|142835.3|142745.3|142636.2|142546.2|142846|142756|142636.2|142546.2|545
1619177700000|2021-04-23 11:35:00|142636|142546|142663.1|142573.1|142768.1|142665.9|142612.5|142522.5|669
1619178000000|2021-04-23 11:40:00|142662.3|142572.3|142737.4|142647.4|142753.7|142663.7|142646.3|142556.3|722
1619178300000|2021-04-23 11:45:00|142735.9|142645.9|142680.4|142590.4|142743|142653|142670.5|142580.5|561
1619178600000|2021-04-23 11:50:00|142676.1|142586.1|142612.9|142522.9|142691.5|142601.5|142609.5|142519.5|611
1619178900000|2021-04-23 11:55:00|142611.9|142521.9|142639.6|142549.6|142654.8|142556.9|142601.9|142511.9|632
1619179200000|2021-04-23 12:00:00|142633.6|142543.6|142540.4|142450.4|142670.6|142580.6|142487.6|142389.5|783
1619179500000|2021-04-23 12:05:00|142541.4|142451.4|142495.3|142405.3|142541.4|142451.4|142423.9|142333.9|766
1619179800000|2021-04-23 12:10:00|142494.7|142404.7|142650.5|142560.5|142652.2|142562.2|142476.3|142386.3|661
1619180100000|2021-04-23 12:15:00|142652.1|142562.1|142705.6|142615.6|142725.7|142635.7|142612.3|142522.3|715
1619180400000|2021-04-23 12:20:00|142708.6|142618.6|142616.4|142526.4|142709.8|142619.8|142521|142431|846
1619180700000|2021-04-23 12:25:00|142615.7|142525.7|142577.7|142487.7|142784.5|142694.5|142528.5|142438.5|802
1619181000000|2021-04-23 12:30:00|142578.8|142488.8|142576.6|142486.6|142616.2|142526.2|142547.9|142457.9|747
1619181300000|2021-04-23 12:35:00|142576.5|142486.5|142583.8|142493.8|142649.1|142559.1|142559.8|142469.8|702
1619181600000|2021-04-23 12:40:00|142584.2|142494.2|142497|142407|142585.3|142495.3|142459.8|142341.1|621
1619181900000|2021-04-23 12:45:00|142498.1|142408.1|142556.6|142466.6|142559|142469|142466.8|142376.8|667
1619182200000|2021-04-23 12:50:00|142556.7|142466.7|142599.1|142509.1|142638.1|142548.1|142548.8|142458.8|834
1619182500000|2021-04-23 12:55:00|142599.7|142509.7|142635.1|142545.1|142659.4|142569.4|142585.5|142495.5|667
1619182800000|2021-04-23 13:00:00|142634.6|142544.6|142550|142460|142639.7|142549.7|142538.3|142448.3|803
1619183100000|2021-04-23 13:05:00|142549.9|142459.9|142650.3|142560.3|142680.3|142590.3|142545|142455|665
1619183400000|2021-04-23 13:10:00|142651.4|142561.4|142714.4|142624.4|142746.7|142656.7|142580.9|142490.9|762
1619183700000|2021-04-23 13:15:00|142715.9|142625.9|142665|142575|142726.1|142636.1|142589.1|142499.1|759
1619184000000|2021-04-23 13:20:00|142665.2|142575.2|142719.6|142629.6|142798.6|142690.8|142658.6|142568.6|667
1619184300000|2021-04-23 13:25:00|142720|142630|142733.9|142643.9|142791.1|142701.1|142719.8|142629.8|627
1619184600000|2021-04-23 13:30:00|142734.1|142644.1|142578.9|142488.9|142783.8|142693.8|142568.4|142478.4|729
1619184900000|2021-04-23 13:35:00|142572.1|142482.1|142599.7|142509.7|142682.3|142592.3|142485.5|142395.5|749
1619185200000|2021-04-23 13:40:00|142599.5|142509.5|142586.9|142456.9|142621.5|142531.5|142515.7|142406.1|622
1619185500000|2021-04-23 13:45:00|142585|142455|142568.7|142478.7|142677.8|142587.8|142521|142416.3|920
1619185800000|2021-04-23 13:50:00|142568.1|142478.1|142704.1|142614.1|142789.5|142694.3|142535.4|142445.4|704
1619186100000|2021-04-23 13:55:00|142704.8|142614.8|142921.1|142831.1|142949.6|142835.3|142658.7|142568.7|863
1619186400000|2021-04-23 14:00:00|142921.6|142831.6|142962.5|142872.5|143062.6|142972.6|142814.4|142708.1|902
1619186700000|2021-04-23 14:05:00|142962.8|142872.8|142904.9|142814.9|142991.6|142901.6|142796.8|142706.8|875
1619187000000|2021-04-23 14:10:00|142905.5|142815.5|142961.4|142871.4|142964|142874|142815.7|142725.7|909
1619187300000|2021-04-23 14:15:00|142961.9|142871.9|142991.6|142901.6|143072.1|142982.1|142938.2|142848.2|852
1619187600000|2021-04-23 14:20:00|142990.9|142900.9|142810|142720|143018.2|142928.2|142788.2|142698.2|912
1619187900000|2021-04-23 14:25:00|142809.3|142719.3|142777.2|142687.2|142823.5|142733.5|142726.5|142636.5|888
1619188200000|2021-04-23 14:30:00|142776.9|142686.9|142755.3|142665.3|142910.2|142820.2|142684.1|142594.1|874
1619188500000|2021-04-23 14:35:00|142753.1|142663.1|142900.3|142810.3|142916.5|142826.5|142752.7|142662.7|875
1619188800000|2021-04-23 14:40:00|142900.4|142810.4|143017.7|142927.7|143025.6|142935.6|142894.2|142804.2|723
1619189100000|2021-04-23 14:45:00|143017.8|142927.8|143058.6|142968.6|143075.1|142985.1|142972.8|142882.8|778
1619189400000|2021-04-23 14:50:00|143057.1|142967.1|143134.7|143044.7|143159.7|143069.7|143032.1|142942.1|777
1619189700000|2021-04-23 14:55:00|143135.9|143045.9|143036.9|142946.9|143138.7|143048.7|143025.3|142935.3|844
1619190000000|2021-04-23 15:00:00|143032.2|142942.2|142925.3|142835.3|143064.8|142974.8|142925.3|142835.3|798
1619190300000|2021-04-23 15:05:00|142928.3|142838.3|143028|142938|143029.8|142939.8|142874.4|142784.4|818
1619190600000|2021-04-23 15:10:00|143025.9|142935.9|142999.8|142909.8|143044.8|142954.8|142966.5|142876.5|765
1619190900000|2021-04-23 15:15:00|143002.1|142912.1|142902.4|142812.4|143002.1|142912.1|142869.1|142779.1|830
1619191200000|2021-04-23 15:20:00|142900.6|142810.6|142936.5|142846.5|143003.8|142913.8|142893.5|142803.5|781
1619191500000|2021-04-23 15:25:00|142935.8|142845.8|143002.9|142912.9|143005.7|142915.7|142904|142814|722
1619191800000|2021-04-23 15:30:00|143004|142914|142970.5|142880.5|143013.3|142923.3|142931.4|142841.4|772
1619192100000|2021-04-23 15:35:00|142972|142882|142970|142880|142978.2|142888.2|142965.2|142875.2|530
1619192400000|2021-04-23 15:40:00|142969.1|142879.1|142965|142875|142972.5|142882.5|142959.9|142869.9|505
1619192700000|2021-04-23 15:45:00|142966.1|142876.1|142819.2|142729.2|142968.4|142878.4|142808.4|142718.4|709
1619193000000|2021-04-23 15:50:00|142820.1|142730.1|142825.7|142735.7|142832.3|142742.3|142757.3|142667.3|684
1619193300000|2021-04-23 15:55:00|142824.7|142734.7|142857.2|142767.2|142941.9|142851.9|142822.6|142732.6|569
1619193600000|2021-04-23 16:00:00|142854.9|142764.9|142803.3|142713.3|142861.1|142771.1|142778.4|142668.4|583
1619193900000|2021-04-23 16:05:00|142803.6|142713.6|142817.8|142727.8|142828.2|142729.1|142801.2|142689.7|554
1619194200000|2021-04-23 16:10:00|142815.3|142725.3|142870|142780|142894.5|142796.8|142810.5|142695.4|595
1619194500000|2021-04-23 16:15:00|142868.7|142778.7|142858.7|142768.7|142871.9|142781.9|142853.8|142763.8|459
1619194800000|2021-04-23 16:20:00|142861.6|142771.6|142870.4|142780.4|142881.5|142791.5|142856.7|142766.7|510
1619195100000|2021-04-23 16:25:00|142870.5|142780.5|142866.1|142776.1|142877.5|142787.5|142860.3|142770.3|442
1619195400000|2021-04-23 16:30:00|142865.9|142775.9|142784|142694|142874.4|142779.1|142778.5|142688.5|492
1619195700000|2021-04-23 16:35:00|142784.2|142694.2|142799.4|142709.4|142839.4|142742.9|142780.2|142690.2|500
1619196000000|2021-04-23 16:40:00|142799|142709|142817.3|142727.3|142825.2|142735.2|142785.4|142695.4|499
1619196300000|2021-04-23 16:45:00|142816.9|142726.9|142825.1|142735.1|142845.1|142755.1|142816.5|142726.5|517
1619196600000|2021-04-23 16:50:00|142823.3|142733.3|142793.6|142703.6|142833.1|142743.1|142789.5|142699.5|419
1619196900000|2021-04-23 16:55:00|142793.9|142703.9|142798.8|142708.8|142806|142716|142792.7|142702.7|452
1619197200000|2021-04-23 17:00:00|142799.2|142709.2|142810|142720|142827.1|142737.1|142785.8|142695.8|627
1619197500000|2021-04-23 17:05:00|142817.1|142727.1|142803|142713|142821.2|142731.2|142791.8|142701.8|732
1619197800000|2021-04-23 17:10:00|142802.9|142712.9|142795.1|142705.1|142821.2|142731.2|142789.2|142699.2|656
1619198100000|2021-04-23 17:15:00|142794.4|142704.4|142799.2|142709.2|142806.6|142716.6|142791.3|142701.3|407
1619198400000|2021-04-23 17:20:00|142802.9|142712.9|142805.4|142715.4|142814.2|142724.2|142786|142696|418
1619198700000|2021-04-23 17:25:00|142805.3|142715.3|142802.8|142712.8|142814.2|142724.2|142798.9|142708.9|420
1619199000000|2021-04-23 17:30:00|142803.2|142713.2|142805.2|142715.2|142810.5|142720.5|142791.1|142701.1|441
1619199300000|2021-04-23 17:35:00|142805.7|142715.7|142808.1|142718.1|142815.8|142725.8|142797.1|142707.1|414
1619199600000|2021-04-23 17:40:00|142808.3|142718.3|142809|142719|142852.7|142762.7|142799.5|142709.5|642
1619199900000|2021-04-23 17:45:00|142808.6|142718.6|142815.5|142725.5|142827.1|142737.1|142795.7|142705.7|422
1619200200000|2021-04-23 17:50:00|142815.6|142725.6|142808.8|142718.8|142817.6|142727.6|142798.7|142708.7|432
1619200500000|2021-04-23 17:55:00|142805.2|142715.2|142810.2|142720.2|142835.8|142745.8|142796|142706|443
1619200800000|2021-04-23 18:00:00|142807.9|142717.9|142812.3|142722.3|142873|142761.1|142797.8|142693.2|527
1619201100000|2021-04-23 18:05:00|142812.1|142722.1|142817.9|142727.9|142869.3|142756|142806|142711.6|410
1619201400000|2021-04-23 18:10:00|142819.9|142729.9|142845.1|142755.1|142861.7|142757.7|142793.2|142687.5|473
1619201700000|2021-04-23 18:15:00|142846.8|142756.8|142823.8|142733.8|142848.8|142758.8|142753.3|142663.3|621
1619202000000|2021-04-23 18:20:00|142825|142735|142801.2|142671.2|142845.7|142735|142776.1|142669.2|433
1619202300000|2021-04-23 18:25:00|142801|142671|142799.7|142669.7|142848|142734.6|142769.5|142663.2|506
1619202600000|2021-04-23 18:30:00|142799.1|142669.1|142831.2|142701.2|142839.9|142728.6|142769.3|142666.2|555
1619202900000|2021-04-23 18:35:00|142831.7|142701.7|142783.2|142693.2|142831.8|142719.7|142778.2|142670.9|477
1619203200000|2021-04-23 18:40:00|142784.5|142694.5|142805.7|142715.7|142821.8|142720.2|142780.2|142664.8|505
1619203500000|2021-04-23 18:45:00|142809.2|142719.2|142790.2|142700.2|142809.2|142719.2|142767.9|142674.1|376
1619203800000|2021-04-23 18:50:00|142811|142681|142787.2|142657.2|142814.4|142702.3|142760.9|142642.3|452
1619204100000|2021-04-23 18:55:00|142786.9|142656.9|142678.2|142548.2|142786.9|142676.2|142658.3|142545.3|487
1619204400000|2021-04-23 19:00:00|142678.9|142548.9|142817.7|142727.7|142833.1|142732.4|142640.7|142545.2|738
1619204700000|2021-04-23 19:05:00|142819.4|142729.4|142711.4|142621.4|142821.9|142731.9|142711.2|142599.3|584
1619205000000|2021-04-23 19:10:00|142711.1|142621.1|142715|142625|142734.2|142636.5|142707.6|142596.6|798
1619205300000|2021-04-23 19:15:00|142714.9|142624.9|142728.4|142598.4|142744.2|142631.4|142705.1|142596.7|783
1619205600000|2021-04-23 19:20:00|142727.8|142597.8|142721.7|142631.7|142730.1|142635.7|142706.2|142596.1|681
1619205900000|2021-04-23 19:25:00|142721.5|142631.5|142717.5|142627.5|142745.3|142638.8|142708.5|142604.4|555
1619206200000|2021-04-23 19:30:00|142716.2|142626.2|142708.1|142618.1|142731.3|142641.3|142705.9|142615.9|595
1619206500000|2021-04-23 19:35:00|142708.7|142618.7|142685.4|142595.4|142723.8|142627.1|142685.4|142576.6|603
1619206800000|2021-04-23 19:40:00|142686.5|142596.5|142692.8|142602.8|142716.4|142617.8|142678.8|142579.8|493
1619207100000|2021-04-23 19:45:00|142694|142604|142710.1|142580.1|142723.1|142613.7|142684|142576.4|441
1619207400000|2021-04-23 19:50:00|142711.7|142581.7|142699.2|142609.2|142721.2|142619.5|142687.1|142576.8|392
1619207700000|2021-04-23 19:55:00|142699.3|142609.3|142695.4|142605.4|142722.6|142614|142686.6|142579.8|411
1619208000000|2021-04-23 20:00:00|142713.9|142583.9|142741.5|142611.5|142743.8|142634.9|142682.5|142565.7|563
1619208300000|2021-04-23 20:05:00|142741.4|142611.4|142816.9|142686.9|142823.7|142693.7|142714.8|142605.2|485
1619208600000|2021-04-23 20:10:00|142815.7|142685.7|142814.6|142684.6|142829.7|142699.7|142808.9|142678.9|392
1619208900000|2021-04-23 20:15:00|142815.2|142685.2|142837.6|142707.6|142849.3|142719.3|142805.4|142675.4|347
1619209200000|2021-04-23 20:20:00|142837.4|142707.4|142834.9|142704.9|142841.2|142711.2|142827.7|142697.7|313
1619209500000|2021-04-23 20:25:00|142836.4|142706.4|142849.7|142719.7|142852.4|142722.4|142830.8|142700.8|177
1619209800000|2021-04-23 20:30:00|142844.7|142714.7|142799.7|142669.7|142849.5|142719.5|142770.8|142594.6|172
1619210100000|2021-04-23 20:35:00|142799.8|142669.8|142749|142619|142801.5|142671.5|142725.6|142595.6|99
1619210400000|2021-04-23 20:40:00|142747.2|142617.2|142822.4|142692.4|142935|142754.3|142715.6|142585.6|296
1619210700000|2021-04-23 20:45:00|142821.8|142691.8|142805.5|142675.5|142920.1|142700.2|142770.8|142640.8|158
1619211000000|2021-04-23 20:50:00|142804.7|142674.7|142832.6|142702.6|142985|142745.4|142776.5|142630.7|182
1619211300000|2021-04-23 20:55:00|142832.8|142702.8|143011.7|142769.7|143130|142888|142832.4|142642.3|221
1619380800000|2021-04-25 20:00:00|142848.5|142551.5|142848.5|142551.5|142885.3|142588.3|142848|142551|7
1619381100000|2021-04-25 20:05:00|142885.3|142588.3|142885.3|142588.3|142885.3|142588.3|142885.3|142588.3|1
1619381400000|2021-04-25 20:10:00|142848.5|142551.5|142848.5|142551.5|142848.5|142551.5|142769.5|142472.5|5
1619381700000|2021-04-25 20:15:00|142848|142551|142885.3|142588.3|142885.3|142588.3|142848|142551|3
1619382000000|2021-04-25 20:20:00|142848.5|142551.5|142848.5|142551.5|142848.5|142551.5|142848|142551|5
1619382300000|2021-04-25 20:25:00|142885.3|142588.3|142848.5|142551.5|142885.3|142588.3|142848|142551|8
1619382600000|2021-04-25 20:30:00|142848|142551|142885.3|142588.3|142885.3|142588.3|142848|142551|6
1619382900000|2021-04-25 20:35:00|142848.5|142551.5|142848.5|142551.5|142848.5|142551.5|142848|142551|3
1619383200000|2021-04-25 20:40:00|142885.3|142588.3|142885.3|142588.3|142885.3|142588.3|142885.3|142588.3|1
1619383500000|2021-04-25 20:45:00|142884.1|142587.1|142885.3|142588.3|142885.3|142588.3|142884.1|142587.1|4
1619383800000|2021-04-25 20:50:00|142848.5|142551.5|142848.5|142551.5|142848.5|142551.5|142848|142551|7
1619384100000|2021-04-25 20:55:00|142885.3|142588.3|142998.5|142701.5|142998.5|142701.5|142848|142551|6
1619384400000|2021-04-25 21:00:00|142991.5|142694.5|142885.3|142588.3|142991.5|142694.5|142885.3|142588.3|11
1619384700000|2021-04-25 21:05:00|142974|142677|142874.2|142577.2|142991.5|142694.5|142853.8|142556.8|11
1619385000000|2021-04-25 21:10:00|142881.5|142584.5|142971.5|142674.5|143027.5|142730.5|142881.5|142584.5|24
1619385300000|2021-04-25 21:15:00|142885.4|142588.4|142885.7|142588.7|143036.5|142739.5|142826.5|142529.5|57
1619385600000|2021-04-25 21:20:00|142895|142598|142854.1|142557.1|143004.5|142707.5|142854.1|142557.1|41
1619385900000|2021-04-25 21:25:00|142885|142588|142842|142600|142978.5|142681.5|142824.1|142548.2|42
1619386200000|2021-04-25 21:30:00|142839.5|142597.5|142879.6|142637.6|142935.8|142693.8|142821.2|142579.2|118
1619386500000|2021-04-25 21:35:00|142862.8|142620.8|142844.2|142602.2|142918.6|142676.6|142822.2|142580.2|99
1619386800000|2021-04-25 21:40:00|142822.2|142580.2|142880.1|142638.1|142918.6|142676.6|142818.1|142576.1|92
1619387100000|2021-04-25 21:45:00|142872.7|142630.7|142894|142652|142945.1|142703.1|142835.8|142593.8|110
1619387400000|2021-04-25 21:50:00|142883.7|142641.7|142851.6|142609.6|142926.8|142684.8|142840.4|142598.4|139
1619387700000|2021-04-25 21:55:00|142875.3|142633.3|142862.3|142620.3|142950.8|142708.8|142848.2|142606.2|106
1619388000000|2021-04-25 22:00:00|142852.2|142610.2|142913.5|142671.5|142931.7|142689.7|142797.3|142555.3|482
1619388300000|2021-04-25 22:05:00|142913.8|142671.8|142917.3|142675.3|142992.3|142774.1|142847.3|142605.3|483
1619388600000|2021-04-25 22:10:00|142935.2|142693.2|142935.9|142693.9|142951.9|142735.9|142856.4|142664.1|297
1619388900000|2021-04-25 22:15:00|142894.5|142685.1|142879.5|142749.5|142975|142756.5|142844.5|142678.8|187
1619389200000|2021-04-25 22:20:00|142914.9|142713.9|142882.8|142674.4|142998.3|142773.4|142844.3|142625.3|238
1619389500000|2021-04-25 22:25:00|142886.1|142671.9|142825.2|142583.2|143001.8|142759.8|142683.4|142510.4|385
1619389800000|2021-04-25 22:30:00|142816.7|142574.7|142815.9|142573.9|142878.9|142646|142741.8|142527.3|313
1619390100000|2021-04-25 22:35:00|142819.8|142577.8|142811|142569|142866.7|142635.8|142756.6|142515.9|262
1619390400000|2021-04-25 22:40:00|142802|142560|142787|142545|142861.1|142647.3|142739.8|142497.8|327
1619390700000|2021-04-25 22:45:00|142805.4|142563.4|142804.5|142562.5|142873.6|142639.2|142723.1|142481.1|323
1619391000000|2021-04-25 22:50:00|142785|142555.2|142743.2|142613.2|142834.1|142617.9|142719|142513.1|253
1619391300000|2021-04-25 22:55:00|142741.6|142611.6|142809.9|142567.9|142860.6|142698.6|142696.2|142503.6|400
1619391600000|2021-04-25 23:00:00|142828.2|142586.2|142753.5|142623.5|142843.5|142668.7|142743.9|142559.3|507
1619391900000|2021-04-25 23:05:00|142752.1|142622.1|142831.2|142626.6|142859.6|142671.6|142735.8|142605.8|287
1619392200000|2021-04-25 23:10:00|142794.6|142664.6|142792.7|142662.7|142863|142680.9|142773.3|142625.8|340
1619392500000|2021-04-25 23:15:00|142792.6|142662.6|142819.8|142689.8|142842.9|142705.2|142774.8|142611.4|216
1619392800000|2021-04-25 23:20:00|142822.8|142692.8|142832.2|142702.2|142864.1|142734.1|142815|142685|251
1619393100000|2021-04-25 23:25:00|142830.6|142700.6|142773.9|142643.9|142856.1|142726.1|142729.8|142599.8|376
1619393400000|2021-04-25 23:30:00|142774.9|142644.9|142831.5|142701.5|142860|142703.4|142758.2|142610|362
1619393700000|2021-04-25 23:35:00|142830.5|142700.5|142839.8|142709.8|142938.4|142735.4|142820.2|142680.3|443
1619394000000|2021-04-25 23:40:00|142838.7|142708.7|142843.8|142713.8|142855.7|142725.7|142826.1|142696.1|343
1619394300000|2021-04-25 23:45:00|142844.7|142714.7|142851|142721|142862.1|142732.1|142816.1|142686.1|330
1619394600000|2021-04-25 23:50:00|142850.5|142720.5|142832.7|142702.7|142935.8|142755.8|142752.7|142550.5|329
1619394900000|2021-04-25 23:55:00|142831.7|142701.7|142874.9|142744.9|142884.8|142754.8|142819.7|142642.3|404
1619395200000|2021-04-26 00:00:00|142871.3|142741.3|142834.2|142704.2|142892.1|142762.1|142809.7|142679.7|389
1619395500000|2021-04-26 00:05:00|142835.2|142705.2|142781.8|142651.8|142878.8|142716|142771.5|142604.9|624
1619395800000|2021-04-26 00:10:00|142784.7|142654.7|142826|142615.6|142876.1|142708.3|142770.1|142605.3|475
1619396100000|2021-04-26 00:15:00|142826.4|142616.4|142851.2|142721.2|142874.2|142728.1|142770.3|142614.9|471
1619396400000|2021-04-26 00:20:00|142846.6|142716.6|142802.3|142672.3|142873|142724.8|142763.4|142615.4|524
1619396700000|2021-04-26 00:25:00|142805.7|142675.7|142747.6|142617.6|142805.7|142675.7|142736.7|142606.7|395
1619397000000|2021-04-26 00:30:00|142745.8|142615.8|142691.9|142561.9|142756.1|142626.1|142689.1|142559.1|366
1619397300000|2021-04-26 00:35:00|142686.6|142556.6|142689.9|142559.9|142699.6|142569.6|142679.6|142549.6|198
1619397600000|2021-04-26 00:40:00|142687.3|142557.3|142693.4|142563.4|142730.5|142600.5|142667|142552|312
1619397900000|2021-04-26 00:45:00|142694.1|142564.1|142724.5|142594.5|142734.5|142604.5|142666|142559.7|299
1619398200000|2021-04-26 00:50:00|142724.3|142594.3|142778.7|142648.7|142828.8|142708.2|142721.4|142591.4|345
1619398500000|2021-04-26 00:55:00|142781.9|142651.9|142723.1|142593.1|142797.5|142667.5|142693.3|142563.3|552
1619398800000|2021-04-26 01:00:00|142728.5|142598.5|142733.6|142603.6|142745.8|142615.8|142710.8|142580.8|505
1619399100000|2021-04-26 01:05:00|142733.2|142603.2|142688.2|142558.2|142733.8|142603.8|142687.9|142557.9|406
1619399400000|2021-04-26 01:10:00|142689.9|142559.9|142734.4|142604.4|142736|142606|142682.4|142552.4|491
1619399700000|2021-04-26 01:15:00|142735.9|142605.9|142720.4|142590.4|142770.5|142640.5|142710.4|142580.4|444
1619400000000|2021-04-26 01:20:00|142718.5|142588.5|142722.4|142592.4|142759.8|142629.8|142703.5|142573.5|348
1619400300000|2021-04-26 01:25:00|142722.2|142592.2|142678.2|142548.2|142739|142609|142675.2|142545.2|303
1619400600000|2021-04-26 01:30:00|142679.4|142549.4|142712.6|142582.6|142722.3|142592.3|142671|142541|433
1619400900000|2021-04-26 01:35:00|142711.5|142581.5|142731.2|142601.2|142733.6|142603.6|142684.6|142554.6|387
1619401200000|2021-04-26 01:40:00|142727.9|142597.9|142745.8|142615.8|142766.5|142636.5|142719.6|142589.6|316
1619401500000|2021-04-26 01:45:00|142736.9|142606.9|142680.6|142550.6|142746.1|142616.1|142661.4|142531.4|344
1619401800000|2021-04-26 01:50:00|142675.3|142545.3|142726.4|142596.4|142742.5|142612.5|142675.3|142545.3|279
1619402100000|2021-04-26 01:55:00|142723.1|142593.1|142721.2|142591.2|142737|142607|142670.5|142540.5|353
1619402400000|2021-04-26 02:00:00|142721.1|142591.1|142749.7|142619.7|142830|142700|142706.3|142576.3|471
1619402700000|2021-04-26 02:05:00|142749.9|142619.9|142680.1|142550.1|142763.5|142633.5|142675.5|142545.5|352
1619403000000|2021-04-26 02:10:00|142684.1|142554.1|142722|142592|142738.7|142608.7|142669.2|142539.2|337
1619403300000|2021-04-26 02:15:00|142720.5|142590.5|142740.2|142610.2|142761.6|142625.6|142708.8|142547.5|248
1619403600000|2021-04-26 02:20:00|142736.4|142606.4|142733.2|142603.2|142748.4|142618.4|142725.4|142595.4|271
1619403900000|2021-04-26 02:25:00|142744|142614|142723.2|142593.2|142760.8|142615|142708|142552.9|258
1619404200000|2021-04-26 02:30:00|142724|142594|142702.1|142572.1|142731.4|142601.4|142679.7|142549.7|361
1619404500000|2021-04-26 02:35:00|142702.2|142572.2|142713.5|142583.5|142733.2|142589.3|142675.2|142527.6|275
1619404800000|2021-04-26 02:40:00|142671.2|142541.2|142704.4|142574.4|142729.2|142599.2|142671.2|142541.2|346
1619405100000|2021-04-26 02:45:00|142702.5|142572.5|142691.4|142561.4|142746.3|142604|142685.7|142536.4|274
1619405400000|2021-04-26 02:50:00|142690.8|142560.8|142696.2|142566.2|142705.8|142575.8|142676.8|142546.8|173
1619405700000|2021-04-26 02:55:00|142690.5|142560.5|142709|142579|142823.7|142693.7|142685.8|142555.8|402
1619406000000|2021-04-26 03:00:00|142700.6|142570.6|142687.4|142557.4|142708.5|142578.5|142681|142551|248
1619406300000|2021-04-26 03:05:00|142686.5|142556.5|142696.6|142566.6|142718|142588|142686.5|142556.5|185
1619406600000|2021-04-26 03:10:00|142700|142570|142690|142560|142714.1|142584.1|142683.2|142553.2|207
1619406900000|2021-04-26 03:15:00|142697.1|142567.1|142688.3|142558.3|142714.8|142584.8|142631.3|142501.3|316
1619407200000|2021-04-26 03:20:00|142687.7|142557.7|142674.9|142544.9|142709.3|142579.3|142672.4|142542.4|322
1619407500000|2021-04-26 03:25:00|142673.6|142543.6|142699.4|142569.4|142699.4|142569.4|142656.3|142526.3|288
1619407800000|2021-04-26 03:30:00|142695.9|142565.9|142692.6|142562.6|142707.8|142577.8|142688.8|142558.8|395
1619408100000|2021-04-26 03:35:00|142693|142563|142713|142583|142720.1|142590.1|142678|142548|381
1619408400000|2021-04-26 03:40:00|142712.9|142582.9|142701.8|142571.8|142720.5|142590.5|142674.4|142544.4|328
1619408700000|2021-04-26 03:45:00|142698.7|142568.7|142724.5|142594.5|142735.5|142605.5|142687|142557|427
1619409000000|2021-04-26 03:50:00|142716.4|142586.4|142703|142573|142733|142603|142696.9|142566.9|371
1619409300000|2021-04-26 03:55:00|142704.3|142574.3|142723.9|142593.9|142741.7|142611.7|142680.5|142550.5|339
1619409600000|2021-04-26 04:00:00|142723|142593|142707.8|142577.8|142747.1|142617.1|142691.1|142561.1|325
1619409900000|2021-04-26 04:05:00|142696.5|142566.5|142682.4|142552.4|142723.9|142593.9|142671.3|142541.3|276
1619410200000|2021-04-26 04:10:00|142678.2|142548.2|142677.8|142547.8|142711.6|142581.6|142665.4|142535.4|423
1619410500000|2021-04-26 04:15:00|142678.7|142548.7|142697.6|142567.6|142710.5|142580.5|142671.8|142541.8|217
1619410800000|2021-04-26 04:20:00|142697.2|142567.2|142677.1|142547.1|142707.6|142577.6|142673|142543|316
1619411100000|2021-04-26 04:25:00|142682.9|142552.9|142690.3|142560.3|142720.5|142590.5|142670.9|142540.9|255
1619411400000|2021-04-26 04:30:00|142690.2|142560.2|142681.3|142551.3|142710.7|142572.3|142674.5|142502.2|297
1619411700000|2021-04-26 04:35:00|142682|142552|142697.5|142567.5|142713|142583|142680.7|142550.7|259
1619412000000|2021-04-26 04:40:00|142700.8|142570.8|142708|142578|142734|142604|142694.3|142564.3|249
1619412300000|2021-04-26 04:45:00|142708.5|142578.5|142712.8|142582.8|142735|142605|142693.8|142563.8|220
1619412600000|2021-04-26 04:50:00|142710.5|142580.5|142702.5|142572.5|142722.5|142592.5|142693.6|142563.6|228
1619412900000|2021-04-26 04:55:00|142703.6|142573.6|142713.7|142583.7|142727.8|142597.8|142695.6|142565.6|320
1619413200000|2021-04-26 05:00:00|142712.2|142582.2|142718.4|142588.4|142772.7|142642.7|142700.6|142521|297
1619413500000|2021-04-26 05:05:00|142717.3|142587.3|142752.4|142622.4|142767.6|142637.6|142708.2|142578.2|235
1619413800000|2021-04-26 05:10:00|142751.4|142621.4|142747.4|142617.4|142778|142648|142744.4|142614.4|277
1619414100000|2021-04-26 05:15:00|142747.6|142617.6|142722.7|142592.7|142769|142647.4|142708.6|142578.6|292
1619414400000|2021-04-26 05:20:00|142720.3|142590.3|142732|142642|142765.5|142646.2|142705.5|142575.5|303
1619414700000|2021-04-26 05:25:00|142731.3|142641.3|142727.2|142597.2|142766.1|142646.7|142707.4|142577.4|258
1619415000000|2021-04-26 05:30:00|142723.9|142593.9|142724.9|142594.9|142745.9|142615.9|142687|142557|351
1619415300000|2021-04-26 05:35:00|142723.2|142593.2|142763.2|142633.2|142781.7|142655.1|142711.9|142581.9|363
1619415600000|2021-04-26 05:40:00|142763.6|142633.6|142769.6|142639.6|142775.9|142645.9|142756.6|142626.6|212
1619415900000|2021-04-26 05:45:00|142771|142641|142803.1|142673.1|142814.5|142684.5|142747.1|142617.1|395
1619416200000|2021-04-26 05:50:00|142802.9|142672.9|142736.9|142606.9|142817.4|142687.4|142732.7|142602.7|295
1619416500000|2021-04-26 05:55:00|142733.1|142603.1|142852.7|142722.7|142852.7|142722.7|142717.7|142600.8|503
1619416800000|2021-04-26 06:00:00|142847.5|142757.5|142881.4|142791.4|142898|142798.3|142718.8|142588.8|658
1619417100000|2021-04-26 06:05:00|142880.8|142790.8|142851.7|142721.7|142945.8|142832.3|142770.9|142640.9|612
1619417400000|2021-04-26 06:10:00|142852.1|142722.1|142873.2|142743.2|142919.9|142789.9|142765.2|142635.2|531
1619417700000|2021-04-26 06:15:00|142873.1|142743.1|142764.4|142634.4|142883.5|142753.5|142727.4|142597.4|675
1619418000000|2021-04-26 06:20:00|142765.1|142635.1|142710.2|142620.2|142862.3|142757.3|142699.2|142575.9|573
1619418300000|2021-04-26 06:25:00|142730.5|142600.5|142729.9|142599.9|142816.5|142686.5|142651.5|142521.5|691
1619418600000|2021-04-26 06:30:00|142727.7|142597.7|142846.9|142716.9|142886.3|142796|142692.8|142596.6|604
1619418900000|2021-04-26 06:35:00|142852.2|142722.2|142816.3|142726.3|142927.5|142826.4|142805.4|142701.6|679
1619419200000|2021-04-26 06:40:00|142817.4|142727.4|142790.8|142700.8|142836.9|142746.9|142691.8|142601.8|555
1619419500000|2021-04-26 06:45:00|142790.3|142700.3|142787.8|142697.8|142890.2|142789.7|142768.6|142662.9|675
1619419800000|2021-04-26 06:50:00|142788.6|142698.6|142758.1|142668.1|142792.9|142702.9|142678|142574.5|559
1619420100000|2021-04-26 06:55:00|142755.8|142665.8|142786.3|142696.3|142796.6|142702.8|142751|142661|473
1619420400000|2021-04-26 07:00:00|142786.1|142696.1|142659.8|142569.8|142805.4|142715.4|142630.8|142540.8|710
1619420700000|2021-04-26 07:05:00|142659.9|142569.9|142562.3|142472.3|142671.8|142581.8|142462.7|142371.9|691
1619421000000|2021-04-26 07:10:00|142563.3|142473.3|142517.9|142427.9|142628.7|142538.7|142517.9|142427.9|660
1619421300000|2021-04-26 07:15:00|142520|142430|142539.7|142449.7|142546.5|142456.5|142513.1|142423.1|563
1619421600000|2021-04-26 07:20:00|142538.8|142448.8|142527.7|142437.7|142553.5|142463.5|142518.3|142428.3|650
1619421900000|2021-04-26 07:25:00|142528.4|142438.4|142653.8|142563.8|142664.2|142574.2|142506.9|142416.9|625
1619422200000|2021-04-26 07:30:00|142653.3|142563.3|142694.5|142604.5|142706.6|142616.6|142612.6|142522.6|389
1619422500000|2021-04-26 07:35:00|142693.6|142603.6|142692.4|142602.4|142721.8|142631.8|142640.2|142550.2|597
1619422800000|2021-04-26 07:40:00|142689.3|142599.3|142646.5|142556.5|142727.1|142637.1|142645.4|142555.4|545
1619423100000|2021-04-26 07:45:00|142646.7|142556.7|142696.8|142606.8|142696.8|142606.8|142597.8|142507.8|581
1619423400000|2021-04-26 07:50:00|142696.7|142606.7|142663.6|142573.6|142706.2|142616.2|142619.6|142529.6|468
1619423700000|2021-04-26 07:55:00|142662.8|142572.8|142618.9|142488.9|142662.8|142572.8|142521.6|142431.6|627
1619424000000|2021-04-26 08:00:00|142619.6|142489.6|142512.7|142422.7|142654.7|142564.7|142508|142418|774
1619424300000|2021-04-26 08:05:00|142512.8|142422.8|142333.4|142243.4|142512.8|142422.8|142332.6|142242.6|730
1619424600000|2021-04-26 08:10:00|142333.6|142243.6|142386.7|142296.7|142419.1|142329.1|142309.9|142219.9|615
1619424900000|2021-04-26 08:15:00|142387.5|142297.5|142495.8|142405.8|142495.8|142405.8|142334|142244|626
1619425200000|2021-04-26 08:20:00|142498.2|142408.2|142316.9|142186.9|142501.9|142411.9|142301.5|142183.1|802
1619425500000|2021-04-26 08:25:00|142318.1|142188.1|142357.6|142227.6|142497.6|142388.5|142287.6|142182.2|692
1619425800000|2021-04-26 08:30:00|142359.5|142229.5|142399.9|142309.9|142426.8|142324.7|142284.5|142186.9|596
1619426100000|2021-04-26 08:35:00|142399.5|142309.5|142496.3|142366.3|142514.3|142424.3|142374.4|142244.9|641
1619426400000|2021-04-26 08:40:00|142478.9|142388.9|142422.2|142332.2|142483.1|142393.1|142417.4|142327.4|479
1619426700000|2021-04-26 08:45:00|142423.1|142333.1|142414.4|142324.4|142429|142333.1|142371.3|142260.6|678
1619427000000|2021-04-26 08:50:00|142417.1|142327.1|142412.9|142322.9|142447.8|142357.8|142411.8|142301.8|441
1619427300000|2021-04-26 08:55:00|142413.9|142323.9|142380.6|142290.6|142451.7|142361.7|142379.3|142289.3|462
1619427600000|2021-04-26 09:00:00|142385.1|142295.1|142432.4|142342.4|142498.7|142408.7|142380|142290|478
1619427900000|2021-04-26 09:05:00|142431.6|142341.6|142361|142271|142433.4|142343.4|142349.7|142259.7|641
1619428200000|2021-04-26 09:10:00|142360.2|142270.2|142425.3|142335.3|142464.7|142374.7|142350|142260|577
1619428500000|2021-04-26 09:15:00|142424.6|142334.6|142359|142269|142476.8|142386.8|142351.3|142243.4|602
1619428800000|2021-04-26 09:20:00|142362.5|142272.5|142376.5|142286.5|142379.7|142289.7|142344.7|142254.7|548
1619429100000|2021-04-26 09:25:00|142376.2|142286.2|142385.7|142295.7|142424.3|142334.3|142361.7|142249.6|564
1619429400000|2021-04-26 09:30:00|142385|142295|142485.3|142395.3|142486.2|142396.2|142377.3|142268.4|481
1619429700000|2021-04-26 09:35:00|142485.4|142395.4|142498.4|142408.4|142511.9|142421.9|142445.8|142355.8|514
1619430000000|2021-04-26 09:40:00|142500|142410|142508.9|142418.9|142533|142443|142486.1|142396.1|465
1619430300000|2021-04-26 09:45:00|142508.8|142418.8|142518.2|142428.2|142522.6|142432.6|142498|142408|387
1619430600000|2021-04-26 09:50:00|142514|142424|142516.2|142426.2|142523.5|142433.5|142512.4|142422.4|406
1619430900000|2021-04-26 09:55:00|142516.4|142426.4|142441.1|142351.1|142524|142434|142347.4|142257.4|660
1619431200000|2021-04-26 10:00:00|142442.1|142352.1|142337.7|142247.7|142478.2|142388.2|142333.9|142243.9|652
1619431500000|2021-04-26 10:05:00|142338.5|142248.5|142389.2|142299.2|142395.4|142305.4|142320.3|142230.3|552
1619431800000|2021-04-26 10:10:00|142388.9|142298.9|142355.3|142265.3|142390.3|142300.3|142327.4|142237.4|561
1619432100000|2021-04-26 10:15:00|142353|142263|142409|142319|142410.3|142320.3|142337.7|142247.5|585
1619432400000|2021-04-26 10:20:00|142409.1|142319.1|142470|142380|142478.4|142388.4|142407.4|142317.4|369
1619432700000|2021-04-26 10:25:00|142469.9|142379.9|142433.4|142343.4|142476.6|142386.6|142389.8|142299.8|617
1619433000000|2021-04-26 10:30:00|142434.3|142344.3|142516.5|142426.5|142519.3|142429.3|142422.9|142332.9|676
1619433300000|2021-04-26 10:35:00|142517|142427|142430.2|142340.2|142518.7|142428.7|142424.8|142334.8|514
1619433600000|2021-04-26 10:40:00|142430.4|142340.4|142459.8|142369.8|142476.4|142386.4|142427.7|142337.7|484
1619433900000|2021-04-26 10:45:00|142460.8|142370.8|142477.3|142387.3|142478.1|142388.1|142418.6|142328.6|578
1619434200000|2021-04-26 10:50:00|142476.9|142386.9|142386|142296|142480.3|142390.3|142380.4|142290.4|514
1619434500000|2021-04-26 10:55:00|142386.4|142296.4|142410.4|142320.4|142427.1|142337.1|142385.1|142295.1|455
1619434800000|2021-04-26 11:00:00|142409.9|142319.9|142480.5|142390.5|142534.7|142444.7|142406.5|142316.5|597
1619435100000|2021-04-26 11:05:00|142478.1|142388.1|142413.8|142323.8|142483.1|142393.1|142404.6|142314.6|599
1619435400000|2021-04-26 11:10:00|142413.6|142323.6|142575|142485|142588.7|142498.7|142403.6|142313.6|613
1619435700000|2021-04-26 11:15:00|142571.6|142481.6|142636.8|142546.8|142638.4|142548.4|142494.9|142404.9|743
1619436000000|2021-04-26 11:20:00|142634|142544|142632.3|142542.3|142643.1|142553.1|142597.9|142507.9|807
1619436300000|2021-04-26 11:25:00|142632.6|142542.6|142613.7|142523.7|142680.7|142590.7|142611.6|142501.6|739
1619436600000|2021-04-26 11:30:00|142613.9|142523.9|142670.5|142580.5|142681.1|142591.1|142612.3|142522.3|596
1619436900000|2021-04-26 11:35:00|142671.8|142581.8|142658.8|142568.8|142673.4|142583.4|142653.8|142563.8|626
1619437200000|2021-04-26 11:40:00|142659.4|142569.4|142726.7|142636.7|142726.8|142636.8|142656.1|142566.1|608
1619437500000|2021-04-26 11:45:00|142727.6|142637.6|142766.1|142676.1|142818.7|142728.7|142707.2|142617.2|657
1619437800000|2021-04-26 11:50:00|142765.9|142675.9|142896.8|142806.8|142898.3|142808.3|142763.2|142673.2|682
1619438100000|2021-04-26 11:55:00|142893.8|142803.8|142815|142725|142894.7|142804.7|142811.3|142721.3|727
1619438400000|2021-04-26 12:00:00|142815.1|142725.1|142770.4|142680.4|142822.5|142732.5|142709.6|142619.6|694
1619438700000|2021-04-26 12:05:00|142770.9|142680.9|142796.2|142706.2|142802.4|142712.4|142705.4|142615.4|689
1619439000000|2021-04-26 12:10:00|142796.9|142706.9|142726.9|142636.9|142796.9|142706.9|142713.9|142623.9|801
1619439300000|2021-04-26 12:15:00|142727|142637|142757.4|142667.4|142758.6|142668.6|142645.5|142555.5|710
1619439600000|2021-04-26 12:20:00|142757.6|142667.6|142688|142598|142775.9|142685.9|142687.7|142597.7|635
1619439900000|2021-04-26 12:25:00|142690.2|142600.2|142722.4|142592.4|142772.6|142666.6|142652.7|142562.7|780
1619440200000|2021-04-26 12:30:00|142724.1|142594.1|142768.9|142678.9|142773.5|142683.5|142608|142491.8|809
1619440500000|2021-04-26 12:35:00|142768.4|142678.4|142638.8|142548.8|142775.3|142685.3|142614.8|142524.8|734
1619440800000|2021-04-26 12:40:00|142640.9|142550.9|142616.3|142526.3|142686|142596|142599.4|142509.4|739
1619441100000|2021-04-26 12:45:00|142615.7|142525.7|142687.8|142597.8|142702.7|142612.7|142540.9|142450.9|801
1619441400000|2021-04-26 12:50:00|142686.2|142596.2|142569.7|142479.7|142694.3|142604.3|142541.5|142451.5|734
1619441700000|2021-04-26 12:55:00|142575.5|142485.5|142669.4|142579.4|142671.1|142581.1|142560.7|142470.7|613
1619442000000|2021-04-26 13:00:00|142669.7|142579.7|142739.7|142649.7|142759.3|142653.8|142628.4|142531|739
1619442300000|2021-04-26 13:05:00|142739.6|142649.6|142696.3|142606.3|142749.2|142659.2|142625.6|142528.7|706
1619442600000|2021-04-26 13:10:00|142697.2|142607.2|142747.9|142657.9|142767.6|142677.6|142671.3|142561|615
1619442900000|2021-04-26 13:15:00|142747.7|142657.7|142735.5|142645.5|142771.4|142681.4|142689.5|142599.5|655
1619443200000|2021-04-26 13:20:00|142735.9|142645.9|142688.7|142598.7|142766.4|142676.4|142688.7|142598.7|600
1619443500000|2021-04-26 13:25:00|142682.5|142592.5|142637|142547|142698.6|142608.6|142593.6|142503.6|464
1619443800000|2021-04-26 13:30:00|142646.8|142556.8|142749.6|142659.6|142749.6|142659.6|142605.4|142494.6|742
1619444100000|2021-04-26 13:35:00|142749.2|142659.2|142771.4|142681.4|142775.6|142685.6|142665.2|142561.6|647
1619444400000|2021-04-26 13:40:00|142771.3|142681.3|142756.2|142666.2|142778.7|142688.7|142683.8|142593.8|640
1619444700000|2021-04-26 13:45:00|142753.2|142663.2|142814.8|142724.8|142823|142733|142742.5|142652.5|569
1619445000000|2021-04-26 13:50:00|142822|142732|142807.9|142717.9|142939.3|142849.3|142802.2|142712.2|693
1619445300000|2021-04-26 13:55:00|142809.3|142719.3|142921.7|142831.7|142940.4|142850.4|142808.4|142705|645
1619445600000|2021-04-26 14:00:00|142922.6|142832.6|142809.7|142719.7|142930.3|142840.3|142755.3|142649.9|732
1619445900000|2021-04-26 14:05:00|142809.1|142719.1|142793.8|142703.8|142841.1|142751.1|142757|142667|724
1619446200000|2021-04-26 14:10:00|142794.5|142704.5|142754.7|142664.7|142817.2|142727.2|142740|142650|710
1619446500000|2021-04-26 14:15:00|142754.5|142664.5|142586.8|142496.8|142756.6|142666.6|142579.2|142489.2|706
1619446800000|2021-04-26 14:20:00|142587.1|142497.1|142546.1|142456.1|142599.7|142509.7|142537.7|142447.7|750
1619447100000|2021-04-26 14:25:00|142544.9|142454.9|142655.9|142525.9|142676.9|142567.4|142544.9|142454.9|789
1619447400000|2021-04-26 14:30:00|142653.2|142523.2|142549.9|142459.9|142657.8|142533.5|142547.7|142457.7|703
1619447700000|2021-04-26 14:35:00|142548.4|142458.4|142555.1|142465.1|142612|142522|142542.6|142452.6|686
1619448000000|2021-04-26 14:40:00|142555.2|142465.2|142498.5|142408.5|142561.2|142471.2|142476.7|142386.7|649
1619448300000|2021-04-26 14:45:00|142497.6|142407.6|142439.6|142349.6|142500.2|142410.2|142384.7|142294.7|772
1619448600000|2021-04-26 14:50:00|142440.6|142350.6|142484.5|142394.5|142572.1|142482.1|142440.1|142350.1|823
1619448900000|2021-04-26 14:55:00|142485.1|142395.1|142532.5|142442.5|142605.3|142515.3|142485|142395|806
1619449200000|2021-04-26 15:00:00|142539.6|142449.6|142556.2|142466.2|142577.7|142487.7|142483|142393|738
1619449500000|2021-04-26 15:05:00|142556.5|142466.5|142656.7|142566.7|142671.7|142581.7|142554.5|142464.5|646
1619449800000|2021-04-26 15:10:00|142656.6|142566.6|142718.5|142628.5|142727.9|142637.9|142643.5|142553.5|767
1619450100000|2021-04-26 15:15:00|142718.6|142628.6|142599.5|142509.5|142718.6|142628.6|142583.9|142493.9|703
1619450400000|2021-04-26 15:20:00|142603.2|142513.2|142669|142579|142680.5|142590.5|142596.7|142506.7|684
1619450700000|2021-04-26 15:25:00|142663|142573|142687.1|142597.1|142704.1|142614.1|142612.4|142522.4|673
1619451000000|2021-04-26 15:30:00|142687.2|142597.2|142655.2|142565.2|142689.3|142599.3|142615.3|142525.3|685
1619451300000|2021-04-26 15:35:00|142656.2|142566.2|142627.5|142537.5|142661.3|142571.3|142592.4|142502.4|684
1619451600000|2021-04-26 15:40:00|142628|142538|142577.1|142487.1|142629.7|142539.7|142567.9|142477.9|636
1619451900000|2021-04-26 15:45:00|142576.9|142486.9|142592.9|142502.9|142601|142511|142569.9|142479.9|484
1619452200000|2021-04-26 15:50:00|142593.5|142503.5|142646.3|142556.3|142664|142574|142592.4|142502.4|649
1619452500000|2021-04-26 15:55:00|142648.6|142558.6|142581.3|142491.3|142669.2|142579.2|142578.3|142488.3|633
1619452800000|2021-04-26 16:00:00|142584.8|142494.8|142616.2|142526.2|142636.4|142546.4|142584.8|142478|510
1619453100000|2021-04-26 16:05:00|142615.4|142525.4|142695.3|142605.3|142700.3|142610.3|142582.6|142492.6|502
1619453400000|2021-04-26 16:10:00|142695.1|142605.1|142666.9|142576.9|142710.4|142620.4|142614|142524|628
1619453700000|2021-04-26 16:15:00|142670.8|142580.8|142666|142576|142718.1|142628.1|142643.2|142553.2|537
1619454000000|2021-04-26 16:20:00|142664.7|142574.7|142606.8|142516.8|142690.5|142600.5|142599.4|142509.4|536
1619454300000|2021-04-26 16:25:00|142606.5|142516.5|142654.2|142564.2|142714.8|142624.8|142606.4|142516.4|547
1619454600000|2021-04-26 16:30:00|142654|142564|142578.6|142488.6|142674|142584|142573.1|142483.1|748
1619454900000|2021-04-26 16:35:00|142578.1|142488.1|142612|142522|142632|142542|142576.1|142486.1|664
1619455200000|2021-04-26 16:40:00|142612.3|142522.3|142608.8|142518.8|142641.4|142551.4|142596|142506|462
1619455500000|2021-04-26 16:45:00|142608.4|142518.4|142670.5|142580.5|142694.4|142593.5|142599.3|142509.3|618
1619455800000|2021-04-26 16:50:00|142671.5|142581.5|142585.6|142495.6|142671.9|142581.9|142581.6|142491.6|582
1619456100000|2021-04-26 16:55:00|142585.9|142495.9|142661.5|142571.5|142671|142581|142583|142493|470
1619456400000|2021-04-26 17:00:00|142661.2|142571.2|142649.8|142559.8|142693.8|142584.3|142594.9|142504.9|618
1619456700000|2021-04-26 17:05:00|142646.4|142556.4|142688.6|142598.6|142691.3|142601.3|142613.3|142514.7|561
1619457000000|2021-04-26 17:10:00|142689|142599|142690.5|142600.5|142707.4|142604.5|142649.5|142543.5|417
1619457300000|2021-04-26 17:15:00|142685.7|142595.7|142690.2|142600.2|142694.3|142604.3|142631|142519.8|450
1619457600000|2021-04-26 17:20:00|142694.1|142604.1|142716.6|142626.6|142721.2|142631.2|142679.4|142589.4|500
1619457900000|2021-04-26 17:25:00|142716.2|142626.2|142717.2|142627.2|142719.1|142629.1|142690.3|142600.3|509
1619458200000|2021-04-26 17:30:00|142717.4|142627.4|142689|142599|142719.4|142629.4|142664.5|142574.5|488
1619458500000|2021-04-26 17:35:00|142691.7|142601.7|142700.3|142610.3|142714.3|142624.3|142671.9|142564.1|478
1619458800000|2021-04-26 17:40:00|142701.6|142611.6|142712.8|142622.8|142719.1|142625.5|142696.9|142584.7|442
1619459100000|2021-04-26 17:45:00|142711.9|142621.9|142698.4|142608.4|142715.5|142625.5|142683.6|142593.6|465
1619459400000|2021-04-26 17:50:00|142698.7|142608.7|142683.8|142593.8|142712.9|142620.5|142675.9|142562.4|497
1619459700000|2021-04-26 17:55:00|142688.3|142598.3|142673.7|142583.7|142717.1|142627.1|142635.2|142545.2|600
1619460000000|2021-04-26 18:00:00|142669.3|142579.3|142664.8|142534.8|142678.8|142588.8|142620.2|142508.4|478
1619460300000|2021-04-26 18:05:00|142666.8|142536.8|142762|142672|142765|142675|142641.3|142528.9|533
1619460600000|2021-04-26 18:10:00|142760.8|142670.8|142789.5|142699.5|142829.9|142739.9|142752.2|142662.2|458
1619460900000|2021-04-26 18:15:00|142807.8|142677.8|142795.1|142705.1|142840.6|142732.8|142783.7|142677|564
1619461200000|2021-04-26 18:20:00|142797|142707|142864|142734|142864.9|142756.9|142791.2|142701.2|593
1619461500000|2021-04-26 18:25:00|142863.9|142733.9|142886.6|142756.6|142894.3|142783.7|142824.6|142714.8|611
1619461800000|2021-04-26 18:30:00|142893.6|142763.6|142912.7|142782.7|142926.3|142819.7|142858.4|142745.4|622
1619462100000|2021-04-26 18:35:00|142914.2|142784.2|142921.5|142831.5|142969.4|142862.1|142894.4|142781.2|639
1619462400000|2021-04-26 18:40:00|142921.6|142831.6|142919.7|142829.7|142963.3|142853.9|142901|142808.2|551
1619462700000|2021-04-26 18:45:00|142919.8|142829.8|142900.3|142810.3|142923.9|142833.9|142880.6|142790.6|670
1619463000000|2021-04-26 18:50:00|142901.5|142811.5|142847.5|142717.5|142933.6|142826.5|142820.5|142690.5|573
1619463300000|2021-04-26 18:55:00|142853.8|142723.8|142838.3|142748.3|142919.2|142811.3|142788.3|142686.3|606
1619463600000|2021-04-26 19:00:00|142839.3|142749.3|142860.3|142770.3|142892.7|142779.3|142828.7|142715.1|509
1619463900000|2021-04-26 19:05:00|142860.1|142770.1|142848.2|142758.2|142873.2|142775.5|142840.9|142733.5|560
1619464200000|2021-04-26 19:10:00|142848.1|142758.1|142870.3|142740.3|142870.8|142766.5|142839.2|142733.2|620
1619464500000|2021-04-26 19:15:00|142871|142741|142859.1|142769.1|142883.1|142772.5|142840.7|142731.4|416
1619464800000|2021-04-26 19:20:00|142858.9|142768.9|142855.3|142765.3|142880.3|142772.5|142838.4|142736.3|537
1619465100000|2021-04-26 19:25:00|142855.9|142765.9|142906.8|142776.8|142910.3|142780.3|142789.7|142659.7|587
1619465400000|2021-04-26 19:30:00|142908.8|142778.8|142869.6|142779.6|142991.9|142861.9|142863|142744.4|738
1619465700000|2021-04-26 19:35:00|142869.3|142779.3|142876.4|142786.4|142895.5|142788.4|142840.4|142750.4|437
1619466000000|2021-04-26 19:40:00|142876.3|142786.3|142899.1|142809.1|142976.5|142846.5|142861.4|142771.4|412
1619466300000|2021-04-26 19:45:00|142901.2|142811.2|142912.9|142822.9|142963.1|142852.8|142874.3|142746.6|512
1619466600000|2021-04-26 19:50:00|142919.7|142829.7|142869.6|142779.6|142919.7|142829.7|142839.1|142712.3|531
1619466900000|2021-04-26 19:55:00|142858.5|142768.5|142818.6|142728.6|142893.3|142780.7|142810.8|142708|612
1619467200000|2021-04-26 20:00:00|142837.7|142707.7|142892.5|142762.5|142906.8|142789.1|142819.6|142689.6|724
1619467500000|2021-04-26 20:05:00|142869.6|142779.6|142899.7|142809.7|142944|142838|142817.9|142707.4|729
1619467800000|2021-04-26 20:10:00|142904.9|142814.9|142851.2|142721.2|142940.4|142823.1|142806|142686.5|721
1619468100000|2021-04-26 20:15:00|142847.4|142717.4|142834.7|142704.7|142907.9|142777.9|142819.5|142689.5|420
1619468400000|2021-04-26 20:20:00|142816.5|142726.5|142856.6|142726.6|142894.5|142764.5|142803.3|142673.3|300
1619468700000|2021-04-26 20:25:00|142854.6|142724.6|142867.5|142737.5|142900.2|142774.8|142847.9|142717.9|299
1619469000000|2021-04-26 20:30:00|142870.7|142740.7|142799|142669|142870.7|142751.4|142790.5|142660.5|427
1619469300000|2021-04-26 20:35:00|142798.6|142668.6|142871.8|142741.8|142911.2|142781.2|142798.6|142668.6|457
1619469600000|2021-04-26 20:40:00|142871.3|142741.3|142919.5|142789.5|142924.4|142812.5|142855.2|142725.2|355
1619469900000|2021-04-26 20:45:00|142920.2|142790.2|142766.1|142636.1|142923.8|142824.7|142761.2|142631.2|316
1619470200000|2021-04-26 20:50:00|142771|142641|142898.9|142768.9|142945.6|142783.2|142771|142602.7|298
1619470500000|2021-04-26 20:55:00|142888.3|142758.3|142881.6|142645.7|142964.1|142779.1|142875.6|142642.3|341
1619470800000|2021-04-26 21:00:00|142835.7|142593.7|142851|142609|142880.3|142638.3|142795.8|142553.8|56
1619471100000|2021-04-26 21:05:00|142808.7|142566.7|142879.5|142637.5|143011|142769|142773|142531|134
1619471400000|2021-04-26 21:10:00|142894.1|142652.1|143011.2|142769.2|143011.2|142769.2|142803.5|142561.5|278
1619471700000|2021-04-26 21:15:00|142999.7|142757.7|142854|142612|143006.1|142764.1|142771.9|142529.9|319
1619472000000|2021-04-26 21:20:00|142853.9|142611.9|142827|142585|142972.1|142730.1|142754.6|142512.6|167
1619472300000|2021-04-26 21:25:00|142842|142600|142873|142631|142971.6|142729.6|142783.3|142541.3|289
1619472600000|2021-04-26 21:30:00|142897.3|142655.3|142994.3|142752.3|142995.5|142753.5|142785.6|142543.6|376
1619472900000|2021-04-26 21:35:00|142993.9|142751.9|142869.3|142627.3|142995.8|142764.9|142799.8|142557.8|204
1619473200000|2021-04-26 21:40:00|142906.7|142664.7|142995.8|142753.8|142998|142756|142816.8|142574.8|106
1619473500000|2021-04-26 21:45:00|142998|142756|142986.1|142744.1|143005.3|142763.3|142904.4|142662.4|191
1619473800000|2021-04-26 21:50:00|142990.6|142748.6|143003.8|142761.8|143006|142764|142921.4|142679.4|104
1619474100000|2021-04-26 21:55:00|143004.8|142762.8|142774.3|142532.3|143004.9|142762.9|142699.5|142457.5|341
1619474400000|2021-04-26 22:00:00|142772.9|142530.9|142714.7|142472.7|142858.6|142616.6|142665.2|142443.9|1005
1619474700000|2021-04-26 22:05:00|142717.3|142475.3|142851.1|142625.8|142973|142731|142693.3|142472.8|666
1619475000000|2021-04-26 22:10:00|142851.2|142629.4|142888.2|142655|142950.1|142767.2|142801.5|142611.2|624
1619475300000|2021-04-26 22:15:00|142881.8|142647.3|142913.5|142671.5|142932.6|142749.5|142831.2|142598|569
1619475600000|2021-04-26 22:20:00|142905.7|142663.7|142884.3|142642.3|142933.9|142746.9|142832.3|142590.5|532
1619475900000|2021-04-26 22:25:00|142887.7|142649.1|142900.6|142658.6|142915.8|142736.3|142829.9|142607.9|565
1619476200000|2021-04-26 22:30:00|142882.7|142668.8|142889.9|142647.9|142932.4|142743.1|142811.4|142569.4|555
1619476500000|2021-04-26 22:35:00|142898.8|142656.8|142865.3|142735.3|142942.9|142769.9|142831.8|142589.8|574
1619476800000|2021-04-26 22:40:00|142866.1|142736.1|142884.1|142754.1|142941.1|142762.7|142844.2|142629.9|338
1619477100000|2021-04-26 22:45:00|142883.1|142753.1|142857|142656.7|142917|142763.8|142806.7|142609.5|439
1619477400000|2021-04-26 22:50:00|142823.2|142693.2|142923.8|142685.7|142931.5|142724.2|142799.5|142624.8|374
1619477700000|2021-04-26 22:55:00|142924.8|142682.8|142917.9|142675.9|142937.1|142710|142905.6|142663.6|222
1619478000000|2021-04-26 23:00:00|142914.3|142672.3|142890.5|142760.5|142939.6|142760.5|142825.1|142669.6|389
1619478300000|2021-04-26 23:05:00|142925.2|142720.4|142828.7|142698.7|142944.6|142778.2|142820.7|142645.9|327
1619478600000|2021-04-26 23:10:00|142874.4|142655.4|142909.9|142678.3|142915.7|142733.9|142792.1|142626.6|431
1619478900000|2021-04-26 23:15:00|142864.1|142734.1|142928.8|142717.3|142942|142763.9|142850.2|142645.1|362
1619479200000|2021-04-26 23:20:00|142936.6|142697.8|142806.5|142676.5|142940.1|142773.4|142795.6|142665.6|382
1619479500000|2021-04-26 23:25:00|142806.1|142676.1|142823.7|142693.7|142841|142711|142800.1|142670.1|293
1619479800000|2021-04-26 23:30:00|142831.2|142701.2|142827.9|142697.9|142844.2|142714.2|142804.8|142674.8|260
1619480100000|2021-04-26 23:35:00|142829.3|142699.3|142813.3|142683.3|142846.8|142716.8|142797.9|142667.9|232
1619480400000|2021-04-26 23:40:00|142813.9|142683.9|142848.8|142718.8|142906.5|142745.3|142797.5|142667.5|360
1619480700000|2021-04-26 23:45:00|142849.3|142719.3|142792.6|142662.6|142856.9|142726.9|142761.4|142631.4|367
1619481000000|2021-04-26 23:50:00|142796.7|142666.7|142800.2|142670.2|142812.9|142682.9|142780|142650|280
1619481300000|2021-04-26 23:55:00|142801.1|142671.1|142839.6|142709.6|142856.1|142726.1|142761.3|142631.3|286
1619481600000|2021-04-27 00:00:00|142839.5|142709.5|142784|142654|142854.7|142724.7|142783.8|142653.8|552
1619481900000|2021-04-27 00:05:00|142784.8|142654.8|142792.8|142662.8|142920.7|142696.6|142772.7|142608.3|706
1619482200000|2021-04-27 00:10:00|142788.5|142658.5|142892.2|142762.2|142938.5|142768.1|142702.4|142566.7|720
1619482500000|2021-04-27 00:15:00|142893.1|142763.1|142816.5|142686.5|142944.5|142775.2|142708|142549.1|973
1619482800000|2021-04-27 00:20:00|142817.6|142687.6|142938.5|142703|142962.2|142762.2|142789.9|142596.7|934
1619483100000|2021-04-27 00:25:00|142938.9|142703.2|142917.8|142698.5|142968.3|142791.5|142728|142537.2|940
1619483400000|2021-04-27 00:30:00|142921.7|142690.3|142938|142696|142959.9|142802.5|142730.6|142557.2|834
1619483700000|2021-04-27 00:35:00|142930.4|142688.4|142957.7|142715.7|142976.6|142775.4|142837.2|142637.3|819
1619484000000|2021-04-27 00:40:00|142957.6|142715.6|142932.2|142690.2|142968.2|142770|142848.8|142668.5|1052
1619484300000|2021-04-27 00:45:00|142943.8|142711.6|142873.8|142743.8|142957.3|142802.9|142862.3|142658.9|888
1619484600000|2021-04-27 00:50:00|142874.4|142744.4|142928.6|142692.6|142951.2|142766.1|142858.3|142665.9|966
1619484900000|2021-04-27 00:55:00|142918.7|142697.7|142914.1|142699.1|142946.8|142744.7|142838.6|142661.7|806
1619485200000|2021-04-27 01:00:00|142908.8|142694.2|142895.5|142653.5|142936.5|142712.2|142842.2|142605.5|842
1619485500000|2021-04-27 01:05:00|142889.5|142647.5|142929.8|142687.8|142937.4|142735.6|142829.4|142624.1|569
1619485800000|2021-04-27 01:10:00|142920.1|142683.2|142919.2|142677.2|142955.2|142713.2|142827.7|142651.7|552
1619486100000|2021-04-27 01:15:00|142918.8|142676.8|142913|142783|142963.7|142795.5|142881.1|142655.1|673
1619486400000|2021-04-27 01:20:00|142913.2|142783.2|142905.4|142775.4|142923.4|142793.4|142883.8|142753.8|492
1619486700000|2021-04-27 01:25:00|142911.8|142781.8|142894.6|142764.6|142925.9|142795.9|142883.5|142753.5|501
1619487000000|2021-04-27 01:30:00|142895.5|142765.5|142919|142789|142939.8|142809.8|142869.1|142739.1|604
1619487300000|2021-04-27 01:35:00|142919.3|142789.3|142878|142748|142951.3|142821.3|142845.6|142683.7|496
1619487600000|2021-04-27 01:40:00|142878.7|142748.7|142933|142803|142933.5|142803.5|142856.3|142726.3|413
1619487900000|2021-04-27 01:45:00|142932.4|142802.4|142923.2|142793.2|142958.3|142828.3|142893.1|142763.1|467
1619488200000|2021-04-27 01:50:00|142929.5|142799.5|142919.3|142789.3|142943.5|142813.5|142888.3|142742.6|734
1619488500000|2021-04-27 01:55:00|142919.1|142789.1|142911.6|142781.6|142946.6|142816.6|142889.9|142759.9|547
1619488800000|2021-04-27 02:00:00|142912.9|142782.9|142906.7|142776.7|142918.1|142788.1|142893.2|142763.2|284
1619489100000|2021-04-27 02:05:00|142905.1|142775.1|142933.9|142803.9|142946.2|142816.2|142900.3|142770.3|291
1619489400000|2021-04-27 02:10:00|142932.8|142802.8|142932.8|142802.8|142961.9|142831.9|142920.5|142790.5|352
1619489700000|2021-04-27 02:15:00|142932.5|142802.5|142931.5|142801.5|142943.6|142813.6|142915.9|142785.9|517
1619490000000|2021-04-27 02:20:00|142929|142799|142952.8|142822.8|142958|142828|142925.9|142795.9|394
1619490300000|2021-04-27 02:25:00|142952|142822|142969.6|142839.6|142971.1|142841.1|142951.5|142821.5|335
1619490600000|2021-04-27 02:30:00|142966.6|142836.6|142965.7|142835.7|142978.7|142848.7|142955.2|142825.2|309
1619490900000|2021-04-27 02:35:00|142965.3|142835.3|142965.5|142835.5|142984.4|142858.3|142948.3|142824|353
1619491200000|2021-04-27 02:40:00|142965|142835|142967.3|142837.3|142979.4|142849.4|142959.7|142829.7|266
1619491500000|2021-04-27 02:45:00|142968.3|142838.3|142971.3|142841.3|142983.6|142853.6|142961.9|142831.9|247
1619491800000|2021-04-27 02:50:00|142970.5|142840.5|142962.3|142832.3|142980.9|142850.9|142949.4|142819.4|320
1619492100000|2021-04-27 02:55:00|142963.2|142833.2|142948.8|142818.8|142979.9|142849.9|142943.9|142813.9|432
1619492400000|2021-04-27 03:00:00|142948.7|142818.7|142949.7|142819.7|142976.3|142846.3|142943.5|142813.5|480
1619492700000|2021-04-27 03:05:00|142949.5|142819.5|142956.4|142826.4|142961.9|142831.9|142905.2|142775.2|410
1619493000000|2021-04-27 03:10:00|142957.8|142827.8|142925.3|142795.3|142974.3|142844.3|142925.2|142795.2|445
1619493300000|2021-04-27 03:15:00|142933.6|142803.6|142920|142790|142935.6|142805.6|142912.5|142782.5|320
1619493600000|2021-04-27 03:20:00|142920.6|142790.6|142921.2|142791.2|142928.5|142815.3|142894.5|142774.2|391
1619493900000|2021-04-27 03:25:00|142923.6|142793.6|142931|142801|142939.1|142809.1|142907.7|142777.7|402
1619494200000|2021-04-27 03:30:00|142929.3|142799.3|142919.7|142789.7|142936.4|142806.4|142900.6|142770.6|444
1619494500000|2021-04-27 03:35:00|142915.3|142785.3|142911.9|142781.9|142936|142806|142898.4|142768.4|457
1619494800000|2021-04-27 03:40:00|142908.7|142778.7|142917.3|142787.3|142924.9|142794.9|142898|142768|414
1619495100000|2021-04-27 03:45:00|142916.9|142786.9|142912.2|142782.2|142929.9|142799.9|142892.7|142762.7|475
1619495400000|2021-04-27 03:50:00|142913.9|142783.9|142931.2|142801.2|142937.7|142807.7|142905.3|142775.3|544
1619495700000|2021-04-27 03:55:00|142931.4|142801.4|142918.8|142788.8|142941.6|142811.6|142879.8|142715.8|419
1619496000000|2021-04-27 04:00:00|142919.7|142789.7|142912|142782|142936.6|142806.6|142900|142770|308
1619496300000|2021-04-27 04:05:00|142910.7|142780.7|142919.1|142789.1|142928.4|142798.4|142871.6|142741.6|378
1619496600000|2021-04-27 04:10:00|142914.7|142784.7|142849.5|142719.5|142926.8|142796.8|142812.2|142682.2|525
1619496900000|2021-04-27 04:15:00|142837.6|142707.6|142848.4|142718.4|142853.2|142723.2|142816.1|142686.1|364
1619497200000|2021-04-27 04:20:00|142848.3|142718.3|142837.4|142707.4|142863.3|142733.3|142822.8|142692.8|270
1619497500000|2021-04-27 04:25:00|142837.1|142707.1|142882.3|142752.3|142894.9|142764.9|142794.3|142664.3|415
1619497800000|2021-04-27 04:30:00|142878.9|142748.9|142877|142747|142898.5|142768.5|142859.4|142688.5|281
1619498100000|2021-04-27 04:35:00|142873.2|142743.2|142902.6|142772.6|142902.6|142772.6|142861.5|142731.5|366
1619498400000|2021-04-27 04:40:00|142898.8|142768.8|142881.6|142751.6|142901.2|142771.2|142868.6|142738.6|287
1619498700000|2021-04-27 04:45:00|142884.7|142754.7|142891|142761|142901.2|142771.2|142860|142730|403
1619499000000|2021-04-27 04:50:00|142895.3|142765.3|142875.9|142745.9|142909.5|142779.5|142870.9|142740.9|326
1619499300000|2021-04-27 04:55:00|142876.4|142746.4|142893.6|142763.6|142897.7|142767.7|142857.6|142727.6|396
1619499600000|2021-04-27 05:00:00|142891.4|142761.4|142864.8|142734.8|142895.1|142765.1|142849.8|142719.8|427
1619499900000|2021-04-27 05:05:00|142863.9|142733.9|142847.7|142717.7|142873.9|142760.3|142834|142710|352
1619500200000|2021-04-27 05:10:00|142847.8|142717.8|142882.2|142752.2|142883.1|142753.1|142839.7|142709.7|227
1619500500000|2021-04-27 05:15:00|142881.7|142751.7|142847.3|142717.3|142881.7|142751.7|142837.9|142707.9|339
1619500800000|2021-04-27 05:20:00|142852.5|142722.5|142833.4|142703.4|142852.5|142731.3|142808|142684.3|376
1619501100000|2021-04-27 05:25:00|142834.9|142704.9|142826.7|142696.7|142843.9|142726.8|142801.4|142681.2|393
1619501400000|2021-04-27 05:30:00|142827.4|142697.4|142803.8|142673.8|142835.3|142707.9|142782.8|142669.2|487
1619501700000|2021-04-27 05:35:00|142806.8|142676.8|142773.2|142643.2|142810.6|142680.6|142727|142597|548
1619502000000|2021-04-27 05:40:00|142774.1|142644.1|142813.6|142683.6|142817|142687|142751.3|142621.3|380
1619502300000|2021-04-27 05:45:00|142814.3|142684.3|142798|142668|142826.8|142711.6|142794.1|142665.8|280
1619502600000|2021-04-27 05:50:00|142797.9|142667.9|142746.2|142616.2|142809.1|142679.1|142734.8|142604.8|489
1619502900000|2021-04-27 05:55:00|142747.3|142617.3|142691|142561|142748.8|142637.4|142654|142524|564
1619503200000|2021-04-27 06:00:00|142690.9|142560.9|142744.4|142614.4|142817.8|142687.8|142627.9|142517.4|623
1619503500000|2021-04-27 06:05:00|142744.7|142614.7|142788.5|142658.5|142869.5|142739.5|142720.3|142590.3|725
1619503800000|2021-04-27 06:10:00|142789.1|142659.1|142831.4|142701.4|142865.2|142735.2|142720.4|142590.4|457
1619504100000|2021-04-27 06:15:00|142832.8|142702.8|142788.1|142658.1|142837.6|142722.5|142727|142597|459
1619504400000|2021-04-27 06:20:00|142789|142659|142810.6|142680.6|142833.3|142703.3|142745.4|142623.2|388
1619504700000|2021-04-27 06:25:00|142811.5|142681.5|142835.4|142705.4|142874.6|142744.6|142694.3|142564.3|604
1619505000000|2021-04-27 06:30:00|142837.9|142707.9|142814.4|142724.4|142890.1|142760.1|142724.3|142634.3|551
1619505300000|2021-04-27 06:35:00|142814.3|142724.3|142819.3|142729.3|142836.3|142746.3|142730.9|142640.9|568
1619505600000|2021-04-27 06:40:00|142819.6|142729.6|142815.3|142725.3|142883.4|142793.4|142766.1|142676.1|545
1619505900000|2021-04-27 06:45:00|142814.4|142724.4|142818.6|142728.6|142827.7|142737.7|142808.9|142718.9|331
1619506200000|2021-04-27 06:50:00|142816.4|142726.4|142854.6|142764.6|142858|142768|142811.2|142721.2|397
1619506500000|2021-04-27 06:55:00|142854.4|142764.4|142899.5|142769.5|142918.7|142828.7|142852.6|142762.6|429
1619506800000|2021-04-27 07:00:00|142896.8|142766.8|142863.1|142773.1|143042|142952|142855.4|142758.1|662
1619507100000|2021-04-27 07:05:00|142862.4|142772.4|142957|142867|142974.7|142884.7|142861.3|142771.3|643
1619507400000|2021-04-27 07:10:00|142957.3|142867.3|142949.7|142859.7|142989|142899|142850.3|142760.3|589
1619507700000|2021-04-27 07:15:00|142949|142859|142970.4|142880.4|142984.3|142894.3|142882.9|142787.5|671
1619508000000|2021-04-27 07:20:00|142972.2|142882.2|142970.3|142880.3|142982.2|142892.2|142933.9|142843.9|609
1619508300000|2021-04-27 07:25:00|142970.6|142880.6|143038.7|142948.7|143047.2|142957.2|142964.6|142874.6|570
1619508600000|2021-04-27 07:30:00|143039|142949|143042.8|142952.8|143128.8|143038.8|143038.6|142948.6|392
1619508900000|2021-04-27 07:35:00|143043.1|142953.1|143065.6|142975.6|143104|143014|143031.5|142941.5|399
1619509200000|2021-04-27 07:40:00|143073.9|142983.9|143045.9|142955.9|143117.6|143027.6|142997.6|142907.6|628
1619509500000|2021-04-27 07:45:00|143046.8|142956.8|143070.3|142980.3|143111|142992.9|143012.2|142922.2|630
1619509800000|2021-04-27 07:50:00|143069.6|142979.6|143038.2|142948.2|143110.6|143020.6|143000.2|142910.2|486
1619510100000|2021-04-27 07:55:00|143037.7|142947.7|143045.7|142955.7|143054.6|142964.6|142976|142886|559
1619510400000|2021-04-27 08:00:00|143044.3|142954.3|143107.1|143017.1|143124.9|143034.9|143037.5|142947.5|656
1619510700000|2021-04-27 08:05:00|143105.5|143015.5|143226.2|143136.2|143231.6|143137.7|143060.6|142951.1|734
1619511000000|2021-04-27 08:10:00|143223.2|143133.2|143366.7|143276.7|143523.2|143393.2|143215.3|143125.3|750
1619511300000|2021-04-27 08:15:00|143367.3|143277.3|143234.8|143104.8|143367.3|143277.3|143213|143084.4|671
1619511600000|2021-04-27 08:20:00|143235.3|143105.3|143252.4|143122.4|143267.6|143147.4|143176.5|143046.5|719
1619511900000|2021-04-27 08:25:00|143252.7|143122.7|143315.8|143225.8|143329.8|143225.8|143235|143105|747
1619512200000|2021-04-27 08:30:00|143329.2|143199.2|143341.6|143251.6|143367|143266.2|143320.5|143190.5|766
1619512500000|2021-04-27 08:35:00|143340.9|143250.9|143360.5|143270.5|143392.9|143290.6|143305.7|143175.7|614
1619512800000|2021-04-27 08:40:00|143360.1|143270.1|143417.9|143327.9|143427.7|143337.7|143301.3|143211.3|675
1619513100000|2021-04-27 08:45:00|143417.8|143327.8|143462.8|143372.8|143492.6|143387.3|143407.8|143317.8|525
1619513400000|2021-04-27 08:50:00|143462.7|143372.7|143495.2|143405.2|143544.8|143454.8|143460.7|143370.7|533
1619513700000|2021-04-27 08:55:00|143496.7|143406.7|143461.8|143371.8|143498.1|143408.1|143443.6|143353.6|489
1619514000000|2021-04-27 09:00:00|143460.9|143370.9|143385.1|143295.1|143518.3|143428.3|143360.7|143245.7|455
1619514300000|2021-04-27 09:05:00|143389.7|143299.7|143382.1|143292.1|143524|143416.2|143358.6|143268.6|711
1619514600000|2021-04-27 09:10:00|143381.5|143291.5|143548.4|143458.4|143549.6|143459.6|143380.6|143290.6|570
1619514900000|2021-04-27 09:15:00|143548.7|143458.7|143430.2|143340.2|143549.6|143459.6|143421.4|143331.4|684
1619515200000|2021-04-27 09:20:00|143429.2|143339.2|143308.7|143218.7|143446.9|143356.9|143302.4|143212.4|689
1619515500000|2021-04-27 09:25:00|143308.6|143218.6|143260.6|143170.6|143314.6|143224.6|143213.1|143123.1|613
1619515800000|2021-04-27 09:30:00|143257.8|143167.8|143284.8|143194.8|143299.2|143209.2|143242.2|143152.2|647
1619516100000|2021-04-27 09:35:00|143283.2|143193.2|143311|143221|143312.7|143222.7|143274.9|143184.9|812
1619516400000|2021-04-27 09:40:00|143313.7|143223.7|143270.6|143180.6|143341.4|143251.4|143257.4|143152|669
1619516700000|2021-04-27 09:45:00|143266.4|143176.4|143195.3|143105.3|143285.5|143195.5|143187.1|143097.1|682
1619517000000|2021-04-27 09:50:00|143194.4|143104.4|143325.8|143235.8|143339.5|143249.5|143191.8|143101.8|723
1619517300000|2021-04-27 09:55:00|143324.6|143234.6|143326.1|143236.1|143346.2|143256.2|143254.9|143164.9|552
1619517600000|2021-04-27 10:00:00|143325.3|143235.3|143336.3|143246.3|143375.9|143285.9|143293.8|143203.8|696
1619517900000|2021-04-27 10:05:00|143336.1|143246.1|143235.8|143145.8|143338.1|143248.1|143228.3|143138.3|642
1619518200000|2021-04-27 10:10:00|143236|143146|143309.4|143219.4|143314.6|143224.6|143115.1|143025.1|737
1619518500000|2021-04-27 10:15:00|143317.1|143227.1|143271.3|143181.3|143321.3|143231.3|143249.1|143159.1|676
1619518800000|2021-04-27 10:20:00|143271.5|143181.5|143271.8|143181.8|143339.3|143249.3|143252.2|143162.2|690
1619519100000|2021-04-27 10:25:00|143272.2|143182.2|143352.7|143262.7|143359.5|143269.5|143269.7|143179.7|629
1619519400000|2021-04-27 10:30:00|143352.2|143262.2|143350.5|143260.5|143396.5|143306.5|143335.6|143245.6|540
1619519700000|2021-04-27 10:35:00|143351|143261|143323.2|143233.2|143374.3|143284.3|143267.2|143177.2|582
1619520000000|2021-04-27 10:40:00|143324.7|143234.7|143168.7|143078.7|143331.7|143241.7|143167.3|143077.3|588
1619520300000|2021-04-27 10:45:00|143165.5|143075.5|143276.5|143186.5|143301.7|143193.4|143165.5|143075.5|607
1619520600000|2021-04-27 10:50:00|143277.3|143187.3|143236.4|143146.4|143277.3|143187.3|143229.9|143135.1|549
1619520900000|2021-04-27 10:55:00|143238|143148|143203.5|143113.5|143250.4|143160.4|143161.1|143071.1|603
1619521200000|2021-04-27 11:00:00|143198|143108|143279.8|143189.8|143302.5|143212.5|143196.2|143106.2|599
1619521500000|2021-04-27 11:05:00|143279.7|143189.7|143334.7|143244.7|143335.5|143245.5|143274.6|143184.6|542
1619521800000|2021-04-27 11:10:00|143335.5|143245.5|143344.9|143254.9|143369.8|143279.8|143264.4|143174.4|685
1619522100000|2021-04-27 11:15:00|143345.9|143255.9|143330.7|143240.7|143374.4|143284.4|143319.1|143229.1|493
1619522400000|2021-04-27 11:20:00|143330|143240|143326.5|143236.5|143336.8|143246.8|143307.6|143217.6|549
1619522700000|2021-04-27 11:25:00|143326.4|143236.4|143333.1|143243.1|143344.6|143254.6|143324.2|143234.2|518
1619523000000|2021-04-27 11:30:00|143329.5|143239.5|143290.3|143200.3|143331.8|143241.8|143236.4|143146.4|762
1619523300000|2021-04-27 11:35:00|143290.4|143200.4|143322.1|143192.1|143324.1|143225.9|143254.6|143164.6|593
1619523600000|2021-04-27 11:40:00|143301.1|143211.1|143263.6|143173.6|143316.6|143226.6|143199.5|143109.5|468
1619523900000|2021-04-27 11:45:00|143261.6|143171.6|143280.3|143190.3|143334.9|143244.9|143256.9|143166.9|734
1619524200000|2021-04-27 11:50:00|143280.7|143190.7|143270.7|143180.7|143321.5|143231.5|143228|143122.6|627
1619524500000|2021-04-27 11:55:00|143270.6|143180.6|143344.8|143254.8|143359.3|143269.3|143269.4|143179.4|588
1619524800000|2021-04-27 12:00:00|143344|143254|143381.9|143291.9|143477.5|143383.7|143343.3|143241.2|814
1619525100000|2021-04-27 12:05:00|143374|143284|143375.4|143285.4|143483.6|143371.6|143353.9|143263.9|852
1619525400000|2021-04-27 12:10:00|143375.5|143285.5|143480.4|143390.4|143496.2|143404.3|143375.4|143285.4|805
1619525700000|2021-04-27 12:15:00|143480.7|143390.7|143459.9|143369.9|143499.5|143409.5|143451.3|143361.3|740
1619526000000|2021-04-27 12:20:00|143457.2|143367.2|143481.5|143391.5|143500.6|143394.5|143399.5|143309.5|781
1619526300000|2021-04-27 12:25:00|143481.4|143391.4|143479.6|143389.6|143512.4|143422.4|143389.2|143299.2|676
1619526600000|2021-04-27 12:30:00|143479.4|143389.4|143746.3|143656.3|143789.3|143674.3|143477.8|143387.8|718
1619526900000|2021-04-27 12:35:00|143744.1|143654.1|143721|143631|143862.3|143772.3|143712.7|143622.7|751
1619527200000|2021-04-27 12:40:00|143720.7|143630.7|143677.6|143587.6|143726.1|143636.1|143652.5|143562.5|661
1619527500000|2021-04-27 12:45:00|143672|143582|143651.1|143561.1|143678.2|143588.2|143567.7|143477.7|657
1619527800000|2021-04-27 12:50:00|143651.5|143561.5|143711|143621|143718.3|143628.3|143644.4|143554.4|560
1619528100000|2021-04-27 12:55:00|143710.7|143620.7|143795.2|143705.2|143812.8|143722.8|143701.1|143611.1|627
1619528400000|2021-04-27 13:00:00|143791.3|143701.3|143811.3|143721.3|143831.3|143741.3|143770.4|143680.4|743
1619528700000|2021-04-27 13:05:00|143811.4|143721.4|143688.2|143598.2|143811.5|143721.5|143653.8|143563.8|826
1619529000000|2021-04-27 13:10:00|143688|143598|143770.5|143680.5|143776.3|143686.3|143687.3|143597.3|639
1619529300000|2021-04-27 13:15:00|143771.3|143681.3|143921.5|143831.5|143948.7|143840|143765.7|143675.7|639
1619529600000|2021-04-27 13:20:00|143924.4|143834.4|143805.3|143715.3|143951.3|143861.3|143749.2|143659.2|749
1619529900000|2021-04-27 13:25:00|143802.4|143712.4|143793.3|143703.3|143824.2|143734.2|143750.6|143660.6|651
1619530200000|2021-04-27 13:30:00|143781.9|143691.9|143781.6|143691.6|143848|143758|143744.4|143654.4|697
1619530500000|2021-04-27 13:35:00|143779.8|143689.8|143717.7|143627.7|143799.9|143709.9|143686.6|143596.6|693
1619530800000|2021-04-27 13:40:00|143716.7|143626.7|143813.4|143723.4|143818.3|143728.3|143711.4|143621.4|660
1619531100000|2021-04-27 13:45:00|143813.6|143723.6|143678.5|143588.5|143816.9|143726.9|143637.3|143547.3|685
1619531400000|2021-04-27 13:50:00|143684.8|143594.8|143558.1|143468.1|143709.3|143619.3|143552.5|143462.5|670
1619531700000|2021-04-27 13:55:00|143558.8|143468.8|143717.8|143587.8|143761.5|143658.7|143520.3|143430.3|689
1619532000000|2021-04-27 14:00:00|143717.4|143587.4|143732.1|143642.1|143750.9|143660.9|143655.1|143565.1|673
1619532300000|2021-04-27 14:05:00|143733|143643|143741.1|143651.1|143774.2|143684.2|143714|143624|755
1619532600000|2021-04-27 14:10:00|143741.6|143651.6|143643|143553|143799.2|143709.2|143607.9|143513.1|877
1619532900000|2021-04-27 14:15:00|143650.1|143560.1|143692.1|143602.1|143793|143703|143648.9|143558|1016
1619533200000|2021-04-27 14:20:00|143698.7|143608.7|143665.7|143575.7|143747.3|143657.3|143624.6|143534.6|900
1619533500000|2021-04-27 14:25:00|143669.6|143579.6|143705.9|143615.9|143749.4|143659.4|143643.3|143553.3|769
1619533800000|2021-04-27 14:30:00|143706|143616|143708.4|143618.4|143747.3|143657.3|143699.8|143609.8|629
1619534100000|2021-04-27 14:35:00|143704.5|143614.5|143781.2|143691.2|143798.8|143708.8|143697.6|143607.6|868
1619534400000|2021-04-27 14:40:00|143782.6|143692.6|143761.5|143671.5|143810.5|143720.5|143739|143649|718
1619534700000|2021-04-27 14:45:00|143760.4|143670.4|143614.3|143524.3|143802.9|143712.9|143590.2|143500.2|798
1619535000000|2021-04-27 14:50:00|143619.7|143529.7|143643.4|143553.4|143662.5|143572.5|143530.2|143422.7|926
1619535300000|2021-04-27 14:55:00|143642.4|143552.4|143665.7|143575.7|143698.1|143608.1|143630.6|143540.6|727
1619535600000|2021-04-27 15:00:00|143665.6|143575.6|143792.5|143702.5|143795.5|143705.5|143640.3|143550.3|874
1619535900000|2021-04-27 15:05:00|143791.9|143701.9|143737.3|143647.3|143794.7|143704.7|143688.4|143586.7|731
1619536200000|2021-04-27 15:10:00|143737|143647|143737.6|143647.6|143750.6|143660.6|143711.8|143621.8|668
1619536500000|2021-04-27 15:15:00|143736.7|143646.7|143778|143688|143794.9|143704.9|143719.5|143629.5|747
1619536800000|2021-04-27 15:20:00|143778.1|143688.1|143780.6|143690.6|143807|143717|143770.6|143680.6|710
1619537100000|2021-04-27 15:25:00|143781.6|143691.6|143810.7|143720.7|143815.8|143725.8|143775.2|143685.2|683
1619537400000|2021-04-27 15:30:00|143814.7|143724.7|143792.1|143702.1|143818.1|143728.1|143763.1|143673.1|511
1619537700000|2021-04-27 15:35:00|143791.4|143701.4|143776.4|143686.4|143821.4|143731.4|143770.9|143680.9|558
1619538000000|2021-04-27 15:40:00|143777.1|143687.1|143807.4|143717.4|143831.2|143741.2|143776.5|143686.5|628
1619538300000|2021-04-27 15:45:00|143807.6|143717.6|143793.7|143703.7|143825.6|143735.6|143765.8|143675.8|569
1619538600000|2021-04-27 15:50:00|143790.7|143700.7|143736.2|143646.2|143804.5|143714.5|143691.2|143601.2|763
1619538900000|2021-04-27 15:55:00|143736.1|143646.1|143702.5|143612.5|143773.1|143683.1|143691.6|143601.6|660
1619539200000|2021-04-27 16:00:00|143702.9|143612.9|143665|143575|143727.3|143617.7|143640.5|143550.5|706
1619539500000|2021-04-27 16:05:00|143664.8|143574.8|143713.5|143623.5|143718.7|143628.7|143647|143557|600
1619539800000|2021-04-27 16:10:00|143712.3|143622.3|143665.5|143575.5|143717.9|143627.9|143644.1|143554.1|435
1619540100000|2021-04-27 16:15:00|143665.4|143575.4|143745|143655|143748.7|143658.7|143665.1|143575.1|358
1619540400000|2021-04-27 16:20:00|143745.2|143655.2|143731.2|143641.2|143747.6|143657.6|143712.5|143622.5|344
1619540700000|2021-04-27 16:25:00|143731.6|143641.6|143740.3|143650.3|143767.7|143677.7|143690.6|143598.9|484
1619541000000|2021-04-27 16:30:00|143705.1|143615.1|143608.9|143518.9|143705.1|143615.1|143599.6|143509.6|580
1619541300000|2021-04-27 16:35:00|143609.3|143519.3|143594.9|143504.9|143621.7|143531.7|143543.9|143453.9|554
1619541600000|2021-04-27 16:40:00|143594.8|143504.8|143541.8|143451.8|143620.9|143530.9|143507.7|143417.7|587
1619541900000|2021-04-27 16:45:00|143541.6|143451.6|143597.6|143507.6|143619.7|143529.7|143527.9|143437.9|612
1619542200000|2021-04-27 16:50:00|143597.1|143507.1|143562.7|143472.7|143644.1|143542|143517.2|143414.5|750
1619542500000|2021-04-27 16:55:00|143563|143473|143609.1|143519.1|143669.6|143566.9|143561.2|143458|645
1619542800000|2021-04-27 17:00:00|143608.1|143518.1|143547.9|143457.9|143658.9|143556.5|143511.7|143421.7|567
1619543100000|2021-04-27 17:05:00|143547.7|143457.7|143567.9|143477.9|143627.7|143530.5|143519.1|143429.1|441
1619543400000|2021-04-27 17:10:00|143567.7|143477.7|143586.5|143496.5|143618.1|143517.9|143563.8|143473.8|410
1619543700000|2021-04-27 17:15:00|143587.8|143497.8|143592.4|143502.4|143596.6|143506.6|143555.8|143464.1|444
1619544000000|2021-04-27 17:20:00|143592.5|143502.5|143616.1|143526.1|143617.3|143527.3|143558|143468|351
1619544300000|2021-04-27 17:25:00|143615.6|143525.6|143615.1|143525.1|143667.9|143559.6|143608.3|143518.3|448
1619544600000|2021-04-27 17:30:00|143616.1|143526.1|143601.5|143511.5|143618.9|143528.9|143587.8|143497.8|506
1619544900000|2021-04-27 17:35:00|143601.4|143511.4|143608.1|143518.1|143644.4|143554.4|143585.5|143495.5|407
1619545200000|2021-04-27 17:40:00|143607.1|143517.1|143606|143516|143625.4|143535.4|143595.4|143505.4|494
1619545500000|2021-04-27 17:45:00|143605.5|143515.5|143670.9|143580.9|143672.7|143582.7|143589.1|143499.1|581
1619545800000|2021-04-27 17:50:00|143670.8|143580.8|143670.2|143580.2|143692|143590|143615.2|143511.2|598
1619546100000|2021-04-27 17:55:00|143669.3|143579.3|143732.2|143642.2|143733.2|143643.2|143667.4|143577.4|491
1619546400000|2021-04-27 18:00:00|143732.6|143642.6|143738.3|143648.3|143746.5|143656.5|143717.2|143627.2|490
1619546700000|2021-04-27 18:05:00|143742.4|143652.4|143739.8|143649.8|143750.2|143660.2|143732.5|143642.5|381
1619547000000|2021-04-27 18:10:00|143739|143649|143747.5|143657.5|143757.9|143667.9|143736.6|143646.6|513
1619547300000|2021-04-27 18:15:00|143749.1|143659.1|143741.3|143651.3|143749.1|143659.1|143729.9|143639.9|310
1619547600000|2021-04-27 18:20:00|143746.8|143656.8|143752.9|143662.9|143779.9|143666.1|143703|143588.4|380
1619547900000|2021-04-27 18:25:00|143750.7|143660.7|143728.2|143638.2|143764.4|143674.4|143710.5|143618.3|398
1619548200000|2021-04-27 18:30:00|143730.3|143640.3|143710.8|143620.8|143747.7|143657.7|143691.5|143594.9|436
1619548500000|2021-04-27 18:35:00|143712.9|143622.9|143727.5|143637.5|143835.7|143734.5|143709.7|143586.4|535
1619548800000|2021-04-27 18:40:00|143726.8|143636.8|143774.3|143684.3|143789.6|143695.2|143723|143623.2|508
1619549100000|2021-04-27 18:45:00|143776.7|143686.7|143824.4|143734.4|143859.6|143752|143718.9|143628.9|507
1619549400000|2021-04-27 18:50:00|143826.4|143736.4|143847.9|143757.9|143854.2|143764.2|143818.5|143702.4|465
1619549700000|2021-04-27 18:55:00|143845.7|143755.7|143853.6|143763.6|143864.9|143768.7|143788.3|143692.7|479
1619550000000|2021-04-27 19:00:00|143853.5|143763.5|143747|143657|143868.9|143768.2|143725.3|143610.2|591
1619550300000|2021-04-27 19:05:00|143746.4|143656.4|143611.9|143521.9|143746.5|143656.5|143561.3|143471.3|741
1619550600000|2021-04-27 19:10:00|143612.2|143522.2|143644.7|143554.7|143697.2|143584.8|143565.5|143467.5|750
1619550900000|2021-04-27 19:15:00|143644.8|143554.8|143620.2|143530.2|143687.7|143585.9|143588.4|143490.3|737
1619551200000|2021-04-27 19:20:00|143620.1|143530.1|143564|143474|143700.1|143576.6|143557.4|143467.4|660
1619551500000|2021-04-27 19:25:00|143564.1|143474.1|143711.1|143581.1|143725.3|143627.3|143560.6|143470.6|492
1619551800000|2021-04-27 19:30:00|143712.6|143582.6|143722.4|143632.4|143741.8|143635.7|143681.8|143551.8|454
1619552100000|2021-04-27 19:35:00|143721.7|143631.7|143723|143633|143744.8|143636.5|143687.9|143574.3|618
1619552400000|2021-04-27 19:40:00|143721.5|143631.5|143780.9|143650.9|143853.8|143723.8|143715.9|143623.1|514
1619552700000|2021-04-27 19:45:00|143780.6|143650.6|143815.5|143725.5|143835.1|143731.3|143736.4|143618.9|594
1619553000000|2021-04-27 19:50:00|143813.4|143723.4|143783.9|143693.9|143839.3|143733.9|143774.1|143667.2|532
1619553300000|2021-04-27 19:55:00|143781.5|143691.5|143773.8|143643.8|143807.9|143693.2|143673.5|143574.2|524
1619553600000|2021-04-27 20:00:00|143776.9|143646.9|143746.1|143656.1|143782.5|143666.9|143712.5|143611.3|634
1619553900000|2021-04-27 20:05:00|143745.1|143655.1|143830.5|143740.5|143850.5|143758.2|143728.5|143638.5|446
1619554200000|2021-04-27 20:10:00|143830.6|143740.6|143797.1|143667.1|143845|143753.3|143797.1|143667.1|358
1619554500000|2021-04-27 20:15:00|143799|143669|143763.9|143633.9|143815.1|143685.1|143743.1|143628.5|272
1619554800000|2021-04-27 20:20:00|143761.9|143631.9|143747|143617|143773.9|143643.9|143729.5|143616.7|200
1619555100000|2021-04-27 20:25:00|143746.7|143616.7|143757.5|143627.5|143767.9|143653.8|143730|143613.8|160
1619555400000|2021-04-27 20:30:00|143757.7|143627.7|143731|143641|143773.7|143643.7|143731|143617.5|119
1619555700000|2021-04-27 20:35:00|143767.5|143637.5|143762.9|143632.9|143767.5|143640.5|143730.5|143614.7|90
1619556000000|2021-04-27 20:40:00|143756.9|143626.9|143758.2|143628.2|143767.7|143640.5|143730.5|143614.1|96
1619556300000|2021-04-27 20:45:00|143766.7|143636.7|143844.8|143714.8|143878.4|143751.3|143766.7|143636.7|212
1619556600000|2021-04-27 20:50:00|143842.9|143712.9|143812.7|143682.7|143859|143742|143791.4|143638.6|222
1619556900000|2021-04-27 20:55:00|143818.4|143688.4|143795.5|143665.5|143875.9|143690.7|143777.9|143595.9|327
1619557200000|2021-04-27 21:00:00|143791.5|143549.5|143855.4|143613.4|143857.8|143615.8|143727.2|143485.2|88
1619557500000|2021-04-27 21:05:00|143897.6|143655.6|143880|143638|143908.6|143666.6|143732.5|143544.3|111
1619557800000|2021-04-27 21:10:00|143862.8|143620.8|143824.1|143582.1|143873|143631|143723.6|143556.7|99
1619558100000|2021-04-27 21:15:00|143847.3|143605.3|143873|143631|143873|143631|143722.9|143499.9|93
1619558400000|2021-04-27 21:20:00|143864.3|143622.3|143830.5|143588.5|143873|143631|143774.8|143532.8|82
1619558700000|2021-04-27 21:25:00|143826.6|143584.6|143873|143631|143873|143631|143790.4|143548.4|105
1619559000000|2021-04-27 21:30:00|143865.4|143623.4|143857.5|143615.5|143892|143650|143733.8|143552.4|113
1619559300000|2021-04-27 21:35:00|143849.5|143607.5|143835.4|143593.4|143890.3|143648.3|143737.9|143557.6|169
1619559600000|2021-04-27 21:40:00|143833.7|143591.7|143840.3|143598.3|143888.7|143667.4|143747.8|143547.5|191
1619559900000|2021-04-27 21:45:00|143854.3|143612.3|143860.9|143618.9|143901.4|143659.4|143759.3|143567.7|141
1619560200000|2021-04-27 21:50:00|143873.5|143631.5|143830.5|143588.5|143876.5|143655.2|143743|143574.3|147
1619560500000|2021-04-27 21:55:00|143830.8|143588.8|143831.5|143589.5|143914.5|143672.5|143751|143557.7|180
1619560800000|2021-04-27 22:00:00|143855.4|143613.4|143843.2|143713.2|143972.9|143762.6|143728.7|143527.2|561
1619561100000|2021-04-27 22:05:00|143843.1|143713.1|143895.8|143683.5|143944.7|143729.1|143736.8|143599.3|350
1619561400000|2021-04-27 22:10:00|143938.3|143696.3|143845.3|143603.9|143938.3|143724.1|143722.7|143569.2|343
1619561700000|2021-04-27 22:15:00|143778.9|143648.9|143787.1|143657.1|143908.8|143677.3|143768|143591.7|319
1619562000000|2021-04-27 22:20:00|143792.6|143662.6|143875.6|143657.2|143919.9|143720.4|143760.2|143578.1|277
1619562300000|2021-04-27 22:25:00|143814.6|143684.6|143830|143700|143932.1|143738.5|143814.6|143618.5|335
1619562600000|2021-04-27 22:30:00|143829.8|143699.8|143784.6|143654.6|143925.3|143732.6|143773.4|143636.3|253
1619562900000|2021-04-27 22:35:00|143783.8|143653.8|143858.1|143657|143884.6|143703.8|143764.2|143627.3|390
1619563200000|2021-04-27 22:40:00|143820.7|143690.7|143867.4|143634.2|143896.9|143708.5|143792|143621.7|293
1619563500000|2021-04-27 22:45:00|143887.6|143645.6|143795.9|143665.9|143893.4|143711.8|143766.2|143606.9|314
1619563800000|2021-04-27 22:50:00|143794.6|143664.6|143837.1|143707.1|143892.2|143710|143774.5|143612.6|254
1619564100000|2021-04-27 22:55:00|143837.2|143707.2|143808.3|143678.3|143893.8|143707.2|143790.8|143617.9|230
1619564400000|2021-04-27 23:00:00|143807.7|143677.7|143822.8|143692.8|143870.8|143714|143800.2|143640.6|268
1619564700000|2021-04-27 23:05:00|143825.7|143695.7|143791.7|143661.7|143860.9|143700.9|143774.8|143644.8|365
1619565000000|2021-04-27 23:10:00|143791.5|143661.5|143845.4|143715.4|143911.1|143741.9|143752.1|143571.1|474
1619565300000|2021-04-27 23:15:00|143844.9|143714.9|143827.9|143737.9|143900.1|143739.6|143825.3|143665.5|258
1619565600000|2021-04-27 23:20:00|143827.6|143737.6|143798.8|143668.8|143848.3|143738.8|143796|143666|207
1619565900000|2021-04-27 23:25:00|143800.8|143670.8|143810.9|143680.9|143872.7|143711.3|143798.7|143667.2|261
1619566200000|2021-04-27 23:30:00|143810.3|143680.3|143794.2|143664.2|143844.5|143714.5|143789.2|143659.2|285
1619566500000|2021-04-27 23:35:00|143794.3|143664.3|143778.7|143648.7|143807.9|143677.9|143773.1|143643.1|188
1619566800000|2021-04-27 23:40:00|143777.7|143647.7|143788.7|143658.7|143809.8|143679.8|143777.6|143647.6|227
1619567100000|2021-04-27 23:45:00|143789.3|143659.3|143798.8|143668.8|143807.5|143677.5|143768.7|143638.7|214
1619567400000|2021-04-27 23:50:00|143804.5|143674.5|143793.1|143663.1|143831.1|143701.1|143785.2|143655.2|283
1619567700000|2021-04-27 23:55:00|143793.7|143663.7|143803.8|143673.8|143807.9|143677.9|143788|143658|190
1619568000000|2021-04-28 00:00:00|143801.4|143671.4|143825.2|143695.2|143884.1|143754.1|143801.4|143671.4|331
1619568300000|2021-04-28 00:05:00|143825.7|143695.7|143854.1|143724.1|143855.3|143725.3|143799.4|143669.4|431
1619568600000|2021-04-28 00:10:00|143853.8|143723.8|143869.2|143739.2|143875.7|143745.7|143810.4|143680.4|451
1619568900000|2021-04-28 00:15:00|143863.4|143733.4|143875.2|143745.2|143882.2|143752.2|143844.6|143714.6|411
1619569200000|2021-04-28 00:20:00|143878|143748|143876.8|143746.8|143892.9|143762.9|143851.1|143721.1|377
1619569500000|2021-04-28 00:25:00|143876.5|143746.5|143865|143735|143884|143754|143815.5|143685.5|367
1619569800000|2021-04-28 00:30:00|143864.7|143734.7|143921.8|143791.8|143936.8|143806.8|143849.8|143719.8|453
1619570100000|2021-04-28 00:35:00|143921.6|143791.6|143991.4|143861.4|144013|143892.3|143917.3|143787.3|387
1619570400000|2021-04-28 00:40:00|143993.9|143863.9|144000.7|143870.7|144014.1|143900.5|143977|143848.5|307
1619570700000|2021-04-28 00:45:00|143999.6|143869.6|144004.5|143874.5|144015|143887.4|143970.7|143841.5|322
1619571000000|2021-04-28 00:50:00|144002|143872|144008.3|143878.3|144015.6|143897|143982.5|143856.4|330
1619571300000|2021-04-28 00:55:00|144007.2|143877.2|143998.3|143868.3|144015.1|143885.1|143979.3|143849.3|294
1619571600000|2021-04-28 01:00:00|143998.2|143868.2|143949.4|143819.4|144012.3|143882.3|143947.1|143817.1|350
1619571900000|2021-04-28 01:05:00|143949.1|143819.1|144003|143873|144008.4|143878.4|143894.3|143764.3|410
1619572200000|2021-04-28 01:10:00|143997.7|143867.7|144019.9|143889.9|144031.1|143901.1|143924|143794|446
1619572500000|2021-04-28 01:15:00|144013.2|143883.2|144016.4|143886.4|144035.4|143905.4|144006.9|143876.9|412
1619572800000|2021-04-28 01:20:00|144015.6|143885.6|144016.7|143886.7|144046.8|143916.8|144000.6|143870.6|357
1619573100000|2021-04-28 01:25:00|144016.9|143886.9|144016.9|143886.9|144043.3|143900.9|144007.7|143841.9|354
1619573400000|2021-04-28 01:30:00|144017.2|143887.2|144014.3|143884.3|144091.8|143912.1|143992.5|143849.8|437
1619573700000|2021-04-28 01:35:00|144014.5|143884.5|144025.1|143895.1|144035.8|143905.8|143998.4|143868.4|398
1619574000000|2021-04-28 01:40:00|144024.1|143894.1|144033.8|143903.8|144045.2|143927.5|144012.3|143884|388
1619574300000|2021-04-28 01:45:00|144034|143904|144033|143903|144043|143913|144014.2|143884.2|437
1619574600000|2021-04-28 01:50:00|144036.1|143906.1|143998.7|143868.7|144036.1|143906.1|143971.7|143841.7|451
1619574900000|2021-04-28 01:55:00|143999|143869|144022.9|143892.9|144039.2|143909.2|143998.7|143868.7|585
1619575200000|2021-04-28 02:00:00|144024.4|143894.4|144021.1|143891.1|144038.9|143908.9|144017.7|143887.7|361
1619575500000|2021-04-28 02:05:00|144021.9|143891.9|144021.2|143891.2|144036.9|143906.9|143988.6|143858.6|423
1619575800000|2021-04-28 02:10:00|144021.5|143891.5|144004.9|143874.9|144042.2|143912.2|143991.1|143861.1|444
1619576100000|2021-04-28 02:15:00|144004.2|143874.2|144013.2|143883.2|144022.5|143892.5|143987.5|143857.5|380
1619576400000|2021-04-28 02:20:00|144008.2|143878.2|144017.8|143887.8|144029.7|143899.7|143984.4|143854.4|430
1619576700000|2021-04-28 02:25:00|144015|143885|144009.1|143879.1|144017|143887|143983.8|143853.8|354
1619577000000|2021-04-28 02:30:00|144017.2|143887.2|144029.6|143899.6|144030.5|143900.5|143990.9|143860.9|443
1619577300000|2021-04-28 02:35:00|144031.2|143901.2|144030|143900|144038.9|143908.9|144000.1|143870.1|395
1619577600000|2021-04-28 02:40:00|144029.9|143899.9|144027.3|143897.3|144039.2|143933.5|144005|143875|357
1619577900000|2021-04-28 02:45:00|144025.3|143895.3|144034.2|143904.2|144040.9|143934.5|144012.7|143892.9|266
1619578200000|2021-04-28 02:50:00|144030.7|143900.7|144029.9|143899.9|144039.6|143937.2|144001.2|143889|345
1619578500000|2021-04-28 02:55:00|144030.8|143900.8|144033.2|143903.2|144042.2|143932.9|144008.9|143890.5|308
1619578800000|2021-04-28 03:00:00|144033.8|143903.8|144030.9|143900.9|144041.4|143923.4|143996.2|143887.2|295
1619579100000|2021-04-28 03:05:00|144032.3|143902.3|144030.2|143900.2|144041|143927|144009.7|143890.9|319
1619579400000|2021-04-28 03:10:00|144030.7|143900.7|144025.4|143935.4|144076|143936.6|144012.8|143834|396
1619579700000|2021-04-28 03:15:00|144025.2|143935.2|144032.9|143902.9|144051.9|143940.8|144002.6|143872.6|312
1619580000000|2021-04-28 03:20:00|144031.8|143901.8|144012.3|143922.3|144045.7|143937|144007.6|143880.5|300
1619580300000|2021-04-28 03:25:00|144011.8|143921.8|144029.9|143899.9|144050.9|143935.3|143991.7|143861.7|480
1619580600000|2021-04-28 03:30:00|144027.5|143897.5|144032.8|143902.8|144078.7|143928.6|144005.8|143856.7|326
1619580900000|2021-04-28 03:35:00|144032.6|143902.6|144027.8|143897.8|144039.1|143924.5|144003.6|143892.3|269
1619581200000|2021-04-28 03:40:00|144026.9|143896.9|144024.3|143894.3|144030.6|143900.6|144018.8|143888.8|298
1619581500000|2021-04-28 03:45:00|144024.1|143894.1|144034.5|143904.5|144037.8|143907.8|144020.2|143890.2|287
1619581800000|2021-04-28 03:50:00|144034.8|143904.8|144016|143886|144038.7|143908.7|143988.4|143858.4|418
1619582100000|2021-04-28 03:55:00|144016.1|143886.1|143997|143867|144020.9|143890.9|143940.8|143797.6|416
1619582400000|2021-04-28 04:00:00|143997.9|143867.9|143998.7|143868.7|144003.6|143873.6|143975|143845|299
1619582700000|2021-04-28 04:05:00|144001|143871|143992.5|143862.5|144002.9|143889.4|143970.6|143856|252
1619583000000|2021-04-28 04:10:00|143994|143864|143995.5|143865.5|144014.4|143886.2|143963.4|143833.4|305
1619583300000|2021-04-28 04:15:00|143995.3|143865.3|143976.1|143846.1|144013.7|143883.7|143949.7|143819.7|296
1619583600000|2021-04-28 04:20:00|143975|143845|143975.7|143845.7|144013.4|143853.3|143934.5|143788.9|345
1619583900000|2021-04-28 04:25:00|143974.1|143844.1|143999.3|143869.3|144009.9|143873.2|143964.9|143794.2|360
1619584200000|2021-04-28 04:30:00|143998.7|143868.7|144009.9|143879.9|144013.7|143883.7|143997.7|143867.7|270
1619584500000|2021-04-28 04:35:00|144010.3|143880.3|143955|143825|144012.3|143882.3|143946.7|143816.7|364
1619584800000|2021-04-28 04:40:00|143954.3|143824.3|143959.2|143829.2|144007.2|143840.9|143931.4|143765.2|355
1619585100000|2021-04-28 04:45:00|143958.5|143828.5|143933.4|143803.4|144008.9|143835.6|143926.3|143775|246
1619585400000|2021-04-28 04:50:00|143934.2|143804.2|143936.3|143806.3|143944.9|143830.5|143909.8|143799.1|185
1619585700000|2021-04-28 04:55:00|143934.8|143804.8|143964.9|143834.9|143970.1|143840.1|143909.3|143797.9|250
1619586000000|2021-04-28 05:00:00|143964.3|143834.3|144000.7|143870.7|144006.2|143876.2|143960.1|143830.1|356
1619586300000|2021-04-28 05:05:00|144000.8|143870.8|144008.3|143878.3|144015.3|143885.3|143992.3|143862.3|335
1619586600000|2021-04-28 05:10:00|144008.9|143878.9|143994.7|143864.7|144021.2|143914.9|143981.7|143864.7|310
1619586900000|2021-04-28 05:15:00|143996.2|143866.2|143987|143857|144005.2|143888.7|143964|143848.3|241
1619587200000|2021-04-28 05:20:00|143986.2|143856.2|143999.2|143869.2|144002.1|143888.3|143964.7|143852.7|204
1619587500000|2021-04-28 05:25:00|143998.8|143868.8|143983.3|143853.3|144002.2|143872.2|143967.7|143837.7|286
1619587800000|2021-04-28 05:30:00|143982.8|143852.8|143980.1|143850.1|143999.4|143886.4|143963.2|143833.2|484
1619588100000|2021-04-28 05:35:00|143980.3|143850.3|143992.2|143862.2|144005.4|143886.4|143971.6|143849.7|381
1619588400000|2021-04-28 05:40:00|143992.9|143862.9|144043.7|143913.7|144045.3|143915.3|143983.8|143853.8|324
1619588700000|2021-04-28 05:45:00|144043.4|143913.4|144040.1|143910.1|144053.8|143945.6|144011.7|143902.4|357
1619589000000|2021-04-28 05:50:00|144038.6|143908.6|144017.5|143927.5|144050|143935.4|144013.2|143904.8|455
1619589300000|2021-04-28 05:55:00|144017.9|143927.9|144040.2|143910.2|144048.3|143929.1|143997.3|143888.3|380
1619589600000|2021-04-28 06:00:00|144041.8|143911.8|143949.6|143819.6|144042.5|143936.3|143908.6|143778.6|659
1619589900000|2021-04-28 06:05:00|143950|143820|143917.7|143787.7|143951|143838.7|143868|143755.3|526
1619590200000|2021-04-28 06:10:00|143918.6|143788.6|143770.7|143640.7|143932.8|143802.8|143741.1|143611.1|709
1619590500000|2021-04-28 06:15:00|143771.8|143641.8|143852|143722|143887.1|143757.1|143704.8|143574.8|514
1619590800000|2021-04-28 06:20:00|143856.8|143726.8|143901.5|143771.5|143911|143803.9|143804.1|143693.6|706
1619591100000|2021-04-28 06:25:00|143900.5|143770.5|143723.5|143593.5|143917.8|143788.9|143686.4|143556.4|739
1619591400000|2021-04-28 06:30:00|143736.7|143606.7|143692.9|143602.9|143739.5|143645.4|143667.3|143577.3|617
1619591700000|2021-04-28 06:35:00|143694.9|143604.9|143744.3|143654.3|143750.4|143660.4|143668.9|143578.9|790
1619592000000|2021-04-28 06:40:00|143744.4|143654.4|143709|143619|143776.5|143686.5|143671|143581|811
1619592300000|2021-04-28 06:45:00|143710|143620|143681.4|143591.4|143717.1|143627.1|143679.5|143589.5|761
1619592600000|2021-04-28 06:50:00|143680.3|143590.3|143669|143579|143707.8|143617.8|143639.4|143549.4|642
1619592900000|2021-04-28 06:55:00|143668|143578|143869.4|143779.4|143879.6|143789.6|143668|143578|744
1619593200000|2021-04-28 07:00:00|143869.7|143779.7|143893.1|143803.1|143907.4|143817.4|143770.2|143680.2|764
1619593500000|2021-04-28 07:05:00|143893.2|143803.2|143832.1|143742.1|143985.6|143895.6|143816.2|143715.8|731
1619593800000|2021-04-28 07:10:00|143836.6|143746.6|144120|144030|144123.9|144033.9|143833.7|143738.3|806
1619594100000|2021-04-28 07:15:00|144114.2|144024.2|144380.2|144290.2|144390.4|144300.4|144103.8|144013.8|736
1619594400000|2021-04-28 07:20:00|144379.6|144289.6|144172.7|144082.7|144416|144326|144132.8|144029.9|801
1619594700000|2021-04-28 07:25:00|144175.2|144085.2|144259|144169|144312.2|144213.5|144175.2|144085.2|771
1619595000000|2021-04-28 07:30:00|144259.8|144169.8|144193.6|144103.6|144277|144187|144187.2|144097.2|683
1619595300000|2021-04-28 07:35:00|144194.1|144104.1|144222.8|144132.8|144334.7|144244.7|144158.4|144068.4|790
1619595600000|2021-04-28 07:40:00|144223.6|144133.6|144230.5|144140.5|144246.8|144156.8|144192.4|144086.7|725
1619595900000|2021-04-28 07:45:00|144232.1|144142.1|144224.3|144134.3|144279.8|144189.8|144213.1|144123.1|658
1619596200000|2021-04-28 07:50:00|144224.6|144134.6|144195.8|144105.8|144229.5|144138.2|144110.8|144020.8|602
1619596500000|2021-04-28 07:55:00|144195.2|144105.2|144237.3|144147.3|144254.5|144164.5|144169.8|144079.8|723
1619596800000|2021-04-28 08:00:00|144237|144147|144154.6|144064.6|144256.1|144166.1|144154.6|144064.6|708
1619597100000|2021-04-28 08:05:00|144154.2|144064.2|144138.3|144048.3|144168.8|144078.8|144131|144041|477
1619597400000|2021-04-28 08:10:00|144139.4|144049.4|144080.1|143990.1|144158|144068|144055.7|143965.7|543
1619597700000|2021-04-28 08:15:00|144080.3|143990.3|144200.2|144110.2|144225.9|144135.9|144023.3|143933.3|756
1619598000000|2021-04-28 08:20:00|144200.5|144110.5|144221.6|144131.6|144256.3|144166.3|144192|144102|646
1619598300000|2021-04-28 08:25:00|144222.5|144132.5|144059.2|143969.2|144226.6|144136.6|144058.8|143968.8|593
1619598600000|2021-04-28 08:30:00|144059.4|143969.4|143944.2|143854.2|144084.6|143994.6|143944.2|143854.2|667
1619598900000|2021-04-28 08:35:00|143946.6|143856.6|143923.1|143833.1|143952.9|143862.9|143886.2|143796.2|582
1619599200000|2021-04-28 08:40:00|143922.5|143832.5|143920.6|143830.6|143948.3|143858.3|143866.2|143776.2|556
1619599500000|2021-04-28 08:45:00|143920.7|143830.7|143999.3|143909.3|144028.5|143938.5|143896.5|143806.5|620
1619599800000|2021-04-28 08:50:00|144000.6|143910.6|143910.6|143820.6|144051.4|143961.4|143902.4|143812.4|600
1619600100000|2021-04-28 08:55:00|143913.5|143823.5|143857.3|143767.3|143920.8|143830.8|143811.8|143721.8|562
1619600400000|2021-04-28 09:00:00|143858.4|143768.4|143758.7|143668.7|143864.3|143774.3|143758.7|143668.7|631
1619600700000|2021-04-28 09:05:00|143755.9|143665.9|143750.2|143660.2|143810.8|143720.8|143674.5|143584.5|789
1619601000000|2021-04-28 09:10:00|143750.8|143660.8|143724.1|143634.1|143755.9|143665.9|143635|143545|666
1619601300000|2021-04-28 09:15:00|143725.5|143635.5|143846.2|143756.2|143858.1|143768.1|143719|143629|620
1619601600000|2021-04-28 09:20:00|143846.5|143756.5|143741.1|143651.1|143847.4|143757.4|143720.3|143630.3|733
1619601900000|2021-04-28 09:25:00|143741.2|143651.2|143781.9|143691.9|143836.5|143742.5|143628.9|143538.9|784
1619602200000|2021-04-28 09:30:00|143783.1|143693.1|143719|143629|143799.4|143709.4|143717|143627|612
1619602500000|2021-04-28 09:35:00|143719.8|143629.8|143778.8|143648.8|143791.8|143690.8|143664|143574|699
1619602800000|2021-04-28 09:40:00|143761.7|143631.7|143748.4|143658.4|143783|143687|143637.2|143547.2|742
1619603100000|2021-04-28 09:45:00|143748.2|143658.2|143727.8|143637.8|143800.7|143710.7|143701.2|143611.2|751
1619603400000|2021-04-28 09:50:00|143726.6|143636.6|143756.8|143666.8|143787.7|143697.7|143670.4|143580.4|688
1619603700000|2021-04-28 09:55:00|143756.7|143666.7|143648.2|143558.2|143769.7|143679.7|143623.4|143533.4|672
1619604000000|2021-04-28 10:00:00|143647.2|143557.2|143715.5|143625.5|143717.3|143627.3|143590.2|143500.2|500
1619604300000|2021-04-28 10:05:00|143714.7|143624.7|143647.1|143557.1|143729.5|143639.5|143627.1|143537.1|531
1619604600000|2021-04-28 10:10:00|143644|143554|143593.3|143503.3|143683.9|143593.9|143577.9|143487.9|422
1619604900000|2021-04-28 10:15:00|143594.2|143504.2|143575.1|143485.1|143642.3|143552.3|143552.7|143462.7|589
1619605200000|2021-04-28 10:20:00|143575.7|143485.7|143566.6|143476.6|143580.2|143490.2|143534.3|143444.3|628
1619605500000|2021-04-28 10:25:00|143564.3|143474.3|143547.1|143457.1|143576.4|143486.4|143520.1|143430.1|593
1619605800000|2021-04-28 10:30:00|143547.4|143457.4|143531.1|143441.1|143574.8|143484.8|143513.3|143423.3|599
1619606100000|2021-04-28 10:35:00|143531|143441|143648.4|143558.4|143698.1|143608.1|143530.1|143440.1|672
1619606400000|2021-04-28 10:40:00|143664.4|143574.4|143690.5|143600.5|143712.5|143622.5|143593.5|143503.5|686
1619606700000|2021-04-28 10:45:00|143690.3|143600.3|143649.2|143559.2|143759.8|143669.8|143636.9|143546.9|682
1619607000000|2021-04-28 10:50:00|143651.1|143561.1|143662.1|143572.1|143672.3|143582.3|143597.6|143507.6|715
1619607300000|2021-04-28 10:55:00|143659|143569|143654.3|143564.3|143684.8|143585.9|143585.5|143495.5|637
1619607600000|2021-04-28 11:00:00|143652.2|143562.2|143657.5|143567.5|143747|143644.3|143646|143556|684
1619607900000|2021-04-28 11:05:00|143658.4|143568.4|143615.9|143525.9|143691.3|143601.3|143572.5|143482.5|553
1619608200000|2021-04-28 11:10:00|143616.3|143526.3|143698.7|143608.7|143747.6|143657.6|143609.5|143519.5|605
1619608500000|2021-04-28 11:15:00|143695.8|143605.8|143669.8|143579.8|143720.4|143630.4|143618.9|143528.9|682
1619608800000|2021-04-28 11:20:00|143667.8|143577.8|143668|143578|143676.8|143586.8|143657.8|143567.8|242
1619609100000|2021-04-28 11:25:00|143668.2|143578.2|143665.3|143575.3|143731.2|143641.2|143662.5|143572.5|606
1619609400000|2021-04-28 11:30:00|143673.1|143583.1|143461.3|143371.3|143719.5|143629.5|143447.7|143357.7|796
1619609700000|2021-04-28 11:35:00|143462.6|143372.6|143438.2|143348.2|143486.5|143396.5|143324.1|143223.3|736
1619610000000|2021-04-28 11:40:00|143433.6|143343.6|143454.7|143364.7|143491.4|143401.4|143378.5|143288.5|876
1619610300000|2021-04-28 11:45:00|143459.4|143369.4|143420.7|143330.7|143476.1|143386.1|143338.7|143248.7|845
1619610600000|2021-04-28 11:50:00|143424.9|143334.9|143514.2|143424.2|143514.2|143424.2|143382.6|143292.6|823
1619610900000|2021-04-28 11:55:00|143515.2|143425.2|143621|143531|143623.5|143533.5|143407.6|143317.6|713
1619611200000|2021-04-28 12:00:00|143620.7|143530.7|143449.6|143359.6|143661.1|143557.5|143415.7|143325.7|794
1619611500000|2021-04-28 12:05:00|143449.4|143359.4|143519|143429|143523.4|143433.4|143404.8|143314.8|652
1619611800000|2021-04-28 12:10:00|143519.8|143429.8|143508.4|143418.4|143522.5|143432.5|143486.8|143396.8|507
1619612100000|2021-04-28 12:15:00|143508.1|143418.1|143502|143412|143524.9|143434.9|143497|143407|775
1619612400000|2021-04-28 12:20:00|143499.5|143409.5|143371.7|143281.7|143505.5|143415.5|143333|143243|876
1619612700000|2021-04-28 12:25:00|143372.3|143282.3|143485|143395|143493.6|143403.6|143315.7|143225.7|712
1619613000000|2021-04-28 12:30:00|143484.6|143394.6|143294.9|143204.9|143516.9|143416.3|143291.9|143201.9|719
1619613300000|2021-04-28 12:35:00|143295.4|143205.4|143353.2|143263.2|143409.7|143297.6|143288.7|143198.7|703
1619613600000|2021-04-28 12:40:00|143352.7|143262.7|143378.9|143288.9|143382.2|143292.2|143277.5|143187.5|761
1619613900000|2021-04-28 12:45:00|143379.5|143289.5|143294.9|143204.9|143446.6|143356.6|143259.9|143169.4|695
1619614200000|2021-04-28 12:50:00|143294.8|143204.8|143314.7|143224.7|143326.6|143236.6|143282.8|143192.8|651
1619614500000|2021-04-28 12:55:00|143314.6|143224.6|143288.6|143198.6|143369|143279|143286.1|143196.1|714
1619614800000|2021-04-28 13:00:00|143288.1|143198.1|143209|143119|143296.4|143206.4|143204.5|143114.5|660
1619615100000|2021-04-28 13:05:00|143209.4|143119.4|143210.2|143120.2|143219.8|143129.8|143121.3|143031.3|817
1619615400000|2021-04-28 13:10:00|143210|143120|143026.2|142936.2|143219.9|143129.9|143001.7|142911.7|730
1619615700000|2021-04-28 13:15:00|143020.8|142930.8|143102|143012|143102|143012|143004.4|142914.4|802
1619616000000|2021-04-28 13:20:00|143102.4|143012.4|143122|143032|143158.6|143068.6|143023.2|142933.2|746
1619616300000|2021-04-28 13:25:00|143121.5|143031.5|143163.8|143073.8|143174.3|143084.3|143023.8|142933.8|639
1619616600000|2021-04-28 13:30:00|143163.4|143073.4|143133|143043|143169.3|143079.3|143087.4|142997.4|603
1619616900000|2021-04-28 13:35:00|143132.4|143042.4|143180.5|143090.5|143208|143118|143122.1|143032.1|662
1619617200000|2021-04-28 13:40:00|143180.4|143090.4|143092.1|143002.1|143255.6|143151|143061.8|142967.4|707
1619617500000|2021-04-28 13:45:00|143093.1|143003.1|143081.2|142991.2|143151.4|143061.4|143037.5|142947.5|632
1619617800000|2021-04-28 13:50:00|143080.6|142990.6|143167.2|143077.2|143205.2|143115.2|143066.3|142976.3|640
1619618100000|2021-04-28 13:55:00|143166.2|143076.2|143032.8|142942.8|143247.4|143157.4|143030.2|142940.2|711
1619618400000|2021-04-28 14:00:00|143032.7|142942.7|142874.3|142784.3|143065.1|142975.1|142863.3|142773.3|771
1619618700000|2021-04-28 14:05:00|142875.8|142785.8|142867.6|142777.6|142908.9|142818.9|142813|142723|888
1619619000000|2021-04-28 14:10:00|142865.7|142775.7|142848.9|142758.9|142916.9|142826.9|142847.8|142757.8|767
1619619300000|2021-04-28 14:15:00|142848.2|142758.2|142840.8|142750.8|142849.7|142759.7|142775.5|142685.5|760
1619619600000|2021-04-28 14:20:00|142843|142753|142787.3|142697.3|142866.9|142776.9|142768.1|142678.1|765
1619619900000|2021-04-28 14:25:00|142787.4|142697.4|142911.9|142821.9|142913.3|142823.3|142767.5|142677.5|812
1619620200000|2021-04-28 14:30:00|142916.5|142826.5|143026.4|142936.4|143034.1|142944.1|142877.9|142787.9|870
1619620500000|2021-04-28 14:35:00|143026.6|142936.6|143062.5|142972.5|143063.7|142973.7|142990.3|142900.3|832
1619620800000|2021-04-28 14:40:00|143063.8|142973.8|142893.9|142803.9|143064.7|142974.7|142886.5|142796.5|816
1619621100000|2021-04-28 14:45:00|142896|142806|142958.1|142868.1|142972.4|142882.4|142886|142796|795
1619621400000|2021-04-28 14:50:00|142955.8|142865.8|143036.1|142946.1|143061.4|142971.4|142867.8|142777.8|829
1619621700000|2021-04-28 14:55:00|143036|142946|143074.4|142984.4|143105.6|143015.6|143014.8|142924.8|897
1619622000000|2021-04-28 15:00:00|143072.9|142982.9|142995.3|142905.3|143089.3|142999.3|142928.9|142838.9|796
1619622300000|2021-04-28 15:05:00|143000.9|142910.9|142963.3|142873.3|143015.3|142925.3|142916.9|142826.9|780
1619622600000|2021-04-28 15:10:00|142962.3|142872.3|142954|142864|142963.8|142873.8|142913.2|142823.2|669
1619622900000|2021-04-28 15:15:00|142954.7|142864.7|142915.2|142825.2|142962.4|142872.4|142904.2|142814.2|715
1619623200000|2021-04-28 15:20:00|142914.7|142824.7|142920.2|142830.2|143013.7|142923.7|142885.4|142795.4|739
1619623500000|2021-04-28 15:25:00|142920|142830|142895.3|142805.3|142920|142830|142878.2|142788.2|536
1619623800000|2021-04-28 15:30:00|142886.6|142796.6|142978.3|142888.3|142990.8|142900.8|142856.6|142766.6|696
1619624100000|2021-04-28 15:35:00|142977|142887|142931.2|142841.2|142982.8|142892.8|142892|142802|626
1619624400000|2021-04-28 15:40:00|142931.6|142841.6|142950.9|142860.9|142976.8|142886.8|142923|142833|730
1619624700000|2021-04-28 15:45:00|142948.7|142858.7|142873.9|142783.9|142965.9|142875.9|142868.4|142778.4|519
1619625000000|2021-04-28 15:50:00|142874.7|142784.7|142831|142741|142884.8|142794.8|142815.9|142725.9|701
1619625300000|2021-04-28 15:55:00|142829.7|142739.7|142779.2|142689.2|142835.5|142745.5|142753|142663|543
1619625600000|2021-04-28 16:00:00|142779.5|142689.5|142788.6|142698.6|142835.1|142745.1|142769.1|142679.1|825
1619625900000|2021-04-28 16:05:00|142784|142694|142806.2|142716.2|142827.1|142737.1|142776.9|142686.9|630
1619626200000|2021-04-28 16:10:00|142806.7|142716.7|142871.5|142781.5|142871.9|142781.9|142802.1|142712.1|457
1619626500000|2021-04-28 16:15:00|142871.6|142781.6|142881.9|142791.9|142890.7|142800.7|142821.9|142731.9|630
1619626800000|2021-04-28 16:20:00|142880.9|142790.9|142884.5|142794.5|142927.2|142837.2|142842.1|142752.1|655
1619627100000|2021-04-28 16:25:00|142897.6|142807.6|142867.5|142777.5|142946|142856|142846.7|142756.7|543
1619627400000|2021-04-28 16:30:00|142867.4|142777.4|142830.7|142740.7|142876.5|142786.5|142769.1|142679.1|523
1619627700000|2021-04-28 16:35:00|142826.7|142736.7|142864|142774|142880.8|142790.8|142756.7|142666.7|487
1619628000000|2021-04-28 16:40:00|142863.9|142773.9|142869.6|142779.6|142877.6|142787.6|142810.4|142720.4|538
1619628300000|2021-04-28 16:45:00|142869.8|142779.8|142853|142763|142875.9|142785.9|142791.2|142701.2|597
1619628600000|2021-04-28 16:50:00|142852.8|142762.8|142793.7|142703.7|142853.6|142763.6|142763.5|142673.5|555
1619628900000|2021-04-28 16:55:00|142793.8|142703.8|142806.1|142716.1|142817.5|142716.1|142736.4|142646.4|461
1619629200000|2021-04-28 17:00:00|142801.1|142711.1|142661.9|142571.9|142802.7|142712.7|142650.6|142560.6|685
1619629500000|2021-04-28 17:05:00|142661.4|142571.4|142668.8|142578.8|142781.4|142691.4|142633.4|142543.4|648
1619629800000|2021-04-28 17:10:00|142669.1|142579.1|142696.8|142606.8|142730.3|142609.1|142628|142538|670
1619630100000|2021-04-28 17:15:00|142697.1|142607.1|142680.5|142590.5|142700.1|142610.1|142666.5|142576.5|579
1619630400000|2021-04-28 17:20:00|142678.3|142588.3|142764.8|142674.8|142782.7|142692.7|142678.3|142588.3|522
1619630700000|2021-04-28 17:25:00|142762.9|142672.9|142681.1|142591.1|142762.9|142672.9|142676.1|142586.1|551
1619631000000|2021-04-28 17:30:00|142681.3|142591.3|142783.6|142693.6|142792.9|142702.9|142665.9|142575.9|523
1619631300000|2021-04-28 17:35:00|142781|142691|142771|142681|142825.7|142735.7|142719.8|142615.5|522
1619631600000|2021-04-28 17:40:00|142775.3|142685.3|142818|142728|142819.4|142729.4|142770.4|142680.4|471
1619631900000|2021-04-28 17:45:00|142818.2|142728.2|142732.6|142642.6|142823|142733|142707.9|142616|402
1619632200000|2021-04-28 17:50:00|142732.4|142642.4|142805.4|142675.4|142841.2|142712.7|142731.1|142637.3|343
1619632500000|2021-04-28 17:55:00|142806.4|142676.4|142750.2|142508.2|142832.2|142707.9|142749.8|142508.2|524
1619632800000|2021-04-28 18:00:00|142790.3|142548.3|142727.7|142597.7|143004.7|142855.4|142542.2|142407|892
1619633100000|2021-04-28 18:05:00|142726.1|142596.1|142573.7|142443.7|142753.4|142613.6|142560.4|142404.6|807
1619633400000|2021-04-28 18:10:00|142573.5|142443.5|142750.2|142620.2|142841|142711|142573.5|142443.5|805
1619633700000|2021-04-28 18:15:00|142750.5|142620.5|142579.7|142449.7|142765.7|142635.7|142572.2|142447.9|592
1619634000000|2021-04-28 18:20:00|142581|142451|142508.1|142378.1|142616.1|142502.1|142439.5|142337.6|723
1619634300000|2021-04-28 18:25:00|142508|142378|142568|142438|142595.8|142476.1|142471.6|142354.9|714
1619634600000|2021-04-28 18:30:00|142564.8|142434.8|142477.4|142387.4|142601.1|142471.1|142475.1|142366.8|775
1619634900000|2021-04-28 18:35:00|142477.6|142387.6|142307.7|142177.7|142495.2|142387.6|142258.3|142147.4|785
1619635200000|2021-04-28 18:40:00|142307.6|142177.6|142239.7|142109.7|142316.4|142206.1|142223.2|142093.2|927
1619635500000|2021-04-28 18:45:00|142237.6|142107.6|142367.6|142237.6|142417.5|142287.5|142109|142018.3|989
1619635800000|2021-04-28 18:50:00|142367.5|142237.5|142301.1|142211.1|142409|142284.2|142261.1|142131.1|876
1619636100000|2021-04-28 18:55:00|142330.8|142200.8|142267.3|142137.3|142416.2|142286.2|142208.8|142078.8|779
1619636400000|2021-04-28 19:00:00|142270.3|142140.3|142501.3|142371.3|142522.7|142392.7|142267.4|142137.4|848
1619636700000|2021-04-28 19:05:00|142500.1|142370.1|142398.7|142268.7|142591.3|142461.3|142384.4|142254.4|936
1619637000000|2021-04-28 19:10:00|142398.5|142268.5|142487.3|142357.3|142512.7|142418.4|142353.8|142223.8|876
1619637300000|2021-04-28 19:15:00|142487|142357|142480.9|142390.9|142516|142408.7|142354.3|142258.9|852
1619637600000|2021-04-28 19:20:00|142481.1|142391.1|142383.5|142253.5|142514.9|142405.6|142354.4|142231.3|779
1619637900000|2021-04-28 19:25:00|142383.7|142253.7|142354.7|142224.7|142408.6|142300.8|142284|142165.2|686
1619638200000|2021-04-28 19:30:00|142356.3|142226.3|142393.8|142303.8|142429.7|142323.9|142341.7|142213.9|689
1619638500000|2021-04-28 19:35:00|142393.7|142303.7|142343.1|142213.1|142393.7|142303.7|142261.8|142165|754
1619638800000|2021-04-28 19:40:00|142343.6|142213.6|142314.4|142184.4|142372.4|142254.3|142261.6|142148.2|683
1619639100000|2021-04-28 19:45:00|142319|142189|142390.8|142300.8|142408.6|142307.7|142281.6|142154.1|738
1619639400000|2021-04-28 19:50:00|142396.2|142306.2|142404|142314|142423.8|142333.3|142333.4|142203.4|633
1619639700000|2021-04-28 19:55:00|142404.9|142314.9|142380.8|142290.8|142415.6|142315.8|142293.1|142189|711
1619640000000|2021-04-28 20:00:00|142382.4|142292.4|142448.6|142318.6|142449.3|142339.4|142369|142255.9|609
1619640300000|2021-04-28 20:05:00|142449.6|142319.6|142459.8|142329.8|142459.8|142329.8|142323|142193|766
1619640600000|2021-04-28 20:10:00|142460.1|142330.1|142505.4|142375.4|142509.4|142405.1|142439.6|142326.1|523
1619640900000|2021-04-28 20:15:00|142505.6|142375.6|142514.9|142384.9|142516.3|142403.5|142397.3|142270.2|324
1619641200000|2021-04-28 20:20:00|142516.1|142386.1|142466.7|142336.7|142527.4|142412.8|142446.2|142334|136
1619641500000|2021-04-28 20:25:00|142464.8|142334.8|142490.4|142400.4|142508.1|142401.9|142442.5|142326.6|172
1619641800000|2021-04-28 20:30:00|142490.2|142400.2|142432.6|142342.6|142516.6|142405.5|142418.1|142288.1|307
1619642100000|2021-04-28 20:35:00|142435.7|142345.7|142443.6|142313.6|142458.6|142350.5|142416.4|142304.4|179
1619642400000|2021-04-28 20:40:00|142443.7|142313.7|142454.3|142324.3|142456.5|142346.4|142394.1|142284.5|171
1619642700000|2021-04-28 20:45:00|142452.4|142322.4|142444.3|142314.3|142482.3|142338.4|142418|142239.6|238
1619643000000|2021-04-28 20:50:00|142443.8|142313.8|142393.4|142263.4|142477.9|142331.8|142390.8|142256|201
1619643300000|2021-04-28 20:55:00|142451|142209|142500.3|142258.3|142500.7|142291.6|142342.4|142166.7|406
1619643600000|2021-04-28 21:00:00|142497.3|142255.3|142538.4|142296.4|142541.6|142299.6|142497.3|142255.3|57
1619643900000|2021-04-28 21:05:00|142529.7|142287.7|142539.4|142297.4|142591.5|142349.5|142507|142265|57
1619644200000|2021-04-28 21:10:00|142541|142299|142509|142267|142605.4|142363.4|142492.4|142250.4|123
1619644500000|2021-04-28 21:15:00|142504.9|142262.9|142518.5|142276.5|142572.3|142330.3|142455.6|142213.6|74
1619644800000|2021-04-28 21:20:00|142455.6|142213.6|142518.5|142276.5|142615|142373|142455.6|142213.6|123
1619645100000|2021-04-28 21:25:00|142515.7|142273.7|142509.7|142267.7|142582.2|142340.2|142509|142267|89
1619645400000|2021-04-28 21:30:00|142569.8|142327.8|142487.5|142245.5|142569.8|142327.8|142480.4|142238.4|123
1619645700000|2021-04-28 21:35:00|142509.5|142267.5|142487.5|142245.5|142588.2|142346.2|142415|142173|58
1619646000000|2021-04-28 21:40:00|142503.7|142261.7|142458|142216|142521.5|142279.5|142450.3|142208.3|156
1619646300000|2021-04-28 21:45:00|142514|142272|142469.5|142227.5|142514.6|142272.6|142465.2|142223.2|92
1619646600000|2021-04-28 21:50:00|142495.6|142253.6|142508.3|142266.3|142514.7|142272.7|142455.5|142213.5|95
1619646900000|2021-04-28 21:55:00|142503.4|142261.4|142474.3|142232.3|142550.9|142308.9|142441.5|142199.5|119
1619647200000|2021-04-28 22:00:00|142473|142231|142436.6|142194.6|142476.2|142255.7|142368.3|142126.3|576
1619647500000|2021-04-28 22:05:00|142437|142195|142411.1|142169.1|142526.7|142284.7|142372.1|142138.5|745
1619647800000|2021-04-28 22:10:00|142417.9|142175.9|142381.8|142139.8|142435.3|142193.3|142371.3|142129.3|604
1619648100000|2021-04-28 22:15:00|142382.2|142140.2|142385.9|142143.9|142446.7|142204.7|142375.5|142133.5|429
1619648400000|2021-04-28 22:20:00|142386.5|142144.5|142404.6|142162.6|142418.5|142176.5|142372|142130|459
1619648700000|2021-04-28 22:25:00|142401.2|142159.2|142376.4|142134.4|142432.7|142190.7|142275.9|142093.4|503
1619649000000|2021-04-28 22:30:00|142376.2|142134.2|142378.9|142136.9|142461.9|142219.9|142345.5|142103.5|479
1619649300000|2021-04-28 22:35:00|142381.3|142139.3|142365.7|142123.7|142421.6|142179.6|142365.7|142123.7|445
1619649600000|2021-04-28 22:40:00|142367.2|142125.2|142403.5|142161.5|142428.9|142186.9|142355.8|142113.8|564
1619649900000|2021-04-28 22:45:00|142404.7|142162.7|142376.2|142134.2|142429.9|142187.9|142368.1|142126.1|365
1619650200000|2021-04-28 22:50:00|142376|142134|142359.4|142117.4|142404.5|142162.5|142341.9|142099.9|434
1619650500000|2021-04-28 22:55:00|142358.9|142116.9|142372.6|142130.6|142415.4|142173.4|142349.1|142107.1|275
1619650800000|2021-04-28 23:00:00|142373.7|142131.7|142358.2|142116.2|142382.1|142140.1|142330.6|142090.5|434
1619651100000|2021-04-28 23:05:00|142358.7|142116.7|142360.8|142118.8|142376.1|142134.1|142324.3|142082.3|476
1619651400000|2021-04-28 23:10:00|142361.3|142119.3|142360.2|142118.2|142378.9|142136.9|142311.9|142069.9|574
1619651700000|2021-04-28 23:15:00|142360.6|142118.6|142383.5|142253.5|142458.6|142271|142342.9|142100.9|405
1619652000000|2021-04-28 23:20:00|142377.9|142247.9|142372.6|142242.6|142407.5|142277.5|142370.6|142240.6|210
1619652300000|2021-04-28 23:25:00|142375|142245|142404.6|142274.6|142414.2|142284.2|142369.8|142239.8|247
1619652600000|2021-04-28 23:30:00|142404.1|142274.1|142386.3|142256.3|142404.1|142274.1|142359.6|142229.6|182
1619652900000|2021-04-28 23:35:00|142392.9|142262.9|142380.6|142250.6|142395.8|142265.8|142368.9|142238.9|176
1619653200000|2021-04-28 23:40:00|142381.3|142251.3|142378.6|142248.6|142386.4|142256.4|142373.2|142243.2|159
1619653500000|2021-04-28 23:45:00|142378.7|142248.7|142392.8|142262.8|142406.5|142276.5|142371.8|142241.8|260
1619653800000|2021-04-28 23:50:00|142387.8|142257.8|142364.1|142234.1|142398.5|142268.5|142314.9|142200.1|353
1619654100000|2021-04-28 23:55:00|142359.8|142229.8|142362.3|142232.3|142373|142243|142345.8|142215.8|380
1619654400000|2021-04-29 00:00:00|142375.5|142245.5|142354.1|142224.1|142392.3|142262.3|142343.9|142213.9|468
1619654700000|2021-04-29 00:05:00|142357.1|142227.1|142359.6|142229.6|142371|142241|142342.1|142212.1|531
1619655000000|2021-04-29 00:10:00|142360.2|142230.2|142352.8|142222.8|142368|142238|142338|142208|436
1619655300000|2021-04-29 00:15:00|142339.8|142209.8|142359|142229|142387.3|142257.3|142338.7|142208.7|377
1619655600000|2021-04-29 00:20:00|142346.7|142216.7|142344.9|142214.9|142377.8|142247.8|142339.4|142209.4|361
1619655900000|2021-04-29 00:25:00|142345.7|142215.7|142367.9|142237.9|142380.2|142250.2|142338.4|142208.4|534
1619656200000|2021-04-29 00:30:00|142367.5|142237.5|142375.1|142245.1|142388.5|142258.5|142360.4|142230.4|306
1619656500000|2021-04-29 00:35:00|142374.6|142244.6|142378.9|142248.9|142379|142249|142338|142208|284
1619656800000|2021-04-29 00:40:00|142380.7|142250.7|142349.8|142219.8|142380.7|142250.7|142331.3|142214.3|264
1619657100000|2021-04-29 00:45:00|142349.9|142219.9|142354.1|142224.1|142416|142248.8|142328.5|142199.4|325
1619657400000|2021-04-29 00:50:00|142355.2|142225.2|142359.5|142229.5|142360.6|142239.7|142314.1|142199.8|308
1619657700000|2021-04-29 00:55:00|142358.8|142228.8|142335.3|142205.3|142359.9|142229.9|142310|142196.9|325
1619658000000|2021-04-29 01:00:00|142339.1|142209.1|142321.2|142231.2|142349.8|142238.2|142305.8|142197.9|225
1619658300000|2021-04-29 01:05:00|142323.1|142233.1|142208.6|142078.6|142341.9|142235.4|142206.7|142076.7|355
1619658600000|2021-04-29 01:10:00|142207.8|142077.8|142201.5|142071.5|142226.8|142096.8|142171.8|142041.8|435
1619658900000|2021-04-29 01:15:00|142204|142074|142272.8|142142.8|142369.2|142239.2|142164.8|142034.8|665
1619659200000|2021-04-29 01:20:00|142275.6|142145.6|142330.8|142200.8|142368.1|142238.1|142253|142123|593
1619659500000|2021-04-29 01:25:00|142331.2|142201.2|142324.9|142194.9|142342.7|142212.7|142304.5|142174.5|366
1619659800000|2021-04-29 01:30:00|142324.8|142194.8|142253.6|142163.6|142334.6|142204.6|142202.6|142072.6|534
1619660100000|2021-04-29 01:35:00|142260|142130|142196.7|142066.7|142260|142130|142193.9|142063.9|481
1619660400000|2021-04-29 01:40:00|142197.2|142067.2|142175.3|142045.3|142200.9|142070.9|142167.1|142037.1|440
1619660700000|2021-04-29 01:45:00|142174.8|142044.8|142187.8|142057.8|142192.5|142077.5|142153.3|142023.3|473
1619661000000|2021-04-29 01:50:00|142184.9|142054.9|142166.7|142036.7|142192.3|142062.3|142151.5|142021.5|516
1619661300000|2021-04-29 01:55:00|142166.4|142036.4|142189.9|142059.9|142216.6|142086.6|142162|142032|493
1619661600000|2021-04-29 02:00:00|142190.3|142060.3|142224.1|142094.1|142227|142097|142164.8|142034.8|556
1619661900000|2021-04-29 02:05:00|142223.4|142093.4|142246.2|142116.2|142249.9|142119.9|142216.2|142086.2|492
1619662200000|2021-04-29 02:10:00|142246.9|142116.9|142226.6|142096.6|142246.9|142116.9|142199.8|142069.8|611
1619662500000|2021-04-29 02:15:00|142223.4|142093.4|142233.1|142103.1|142244.8|142114.8|142221.1|142091.1|505
1619662800000|2021-04-29 02:20:00|142232.3|142102.3|142216.1|142086.1|142248|142118|142204.2|142074.2|508
1619663100000|2021-04-29 02:25:00|142216.5|142086.5|142238.8|142108.8|142250.4|142120.4|142202.2|142072.2|489
1619663400000|2021-04-29 02:30:00|142238.4|142108.4|142237.6|142107.6|142251.2|142121.2|142224.6|142094.6|335
1619663700000|2021-04-29 02:35:00|142238.4|142108.4|142222.6|142092.6|142251.1|142121.1|142205.4|142075.4|412
1619664000000|2021-04-29 02:40:00|142222.1|142092.1|142258.2|142128.2|142258.5|142128.5|142222.1|142092.1|337
1619664300000|2021-04-29 02:45:00|142258.1|142128.1|142283.1|142153.1|142286|142156|142245.3|142115.3|332
1619664600000|2021-04-29 02:50:00|142284.5|142154.5|142319.9|142189.9|142333.1|142203.1|142279.3|142149.3|366
1619664900000|2021-04-29 02:55:00|142320.1|142190.1|142319.5|142189.5|142339.2|142209.2|142308.3|142178.3|313
1619665200000|2021-04-29 03:00:00|142320.4|142190.4|142360.3|142230.3|142383.9|142253.9|142308.7|142178.7|540
1619665500000|2021-04-29 03:05:00|142357.9|142227.9|142364.6|142234.6|142389.9|142259.9|142352.3|142222.3|420
1619665800000|2021-04-29 03:10:00|142364.7|142234.7|142354.2|142224.2|142421|142250.3|142350.2|142205|374
1619666100000|2021-04-29 03:15:00|142354.1|142224.1|142307.8|142177.8|142362.5|142232.5|142298|142168|631
1619666400000|2021-04-29 03:20:00|142307.1|142177.1|142387.8|142257.8|142391.2|142261.2|142296|142166|556
1619666700000|2021-04-29 03:25:00|142385.1|142255.1|142409.6|142279.6|142432|142283.7|142380.7|142216|253
1619667000000|2021-04-29 03:30:00|142409.7|142279.7|142417.7|142287.7|142420|142290|142402.9|142272.9|244
1619667300000|2021-04-29 03:35:00|142421.6|142291.6|142416.6|142286.6|142443.4|142316.1|142404.8|142277|444
1619667600000|2021-04-29 03:40:00|142415.5|142285.5|142428.1|142298.1|142459.4|142329.4|142399.1|142269.1|453
1619667900000|2021-04-29 03:45:00|142428.2|142298.2|142427.1|142297.1|142445.3|142315.3|142418|142288|485
1619668200000|2021-04-29 03:50:00|142427.6|142297.6|142432.2|142302.2|142463|142333|142421.1|142291.1|410
1619668500000|2021-04-29 03:55:00|142432.1|142302.1|142411.3|142281.3|142448.3|142318.3|142402|142272|405
1619668800000|2021-04-29 04:00:00|142412|142282|142413.3|142283.3|142418.3|142288.3|142402.9|142272.9|223
1619669100000|2021-04-29 04:05:00|142410.9|142280.9|142405.2|142275.2|142418.5|142288.5|142401.6|142271.6|195
1619669400000|2021-04-29 04:10:00|142402.9|142272.9|142396.8|142266.8|142406.4|142276.4|142381.4|142251.4|319
1619669700000|2021-04-29 04:15:00|142397.8|142267.8|142392|142262|142409.3|142279.3|142391.8|142261.8|314
1619670000000|2021-04-29 04:20:00|142394.7|142264.7|142428.4|142298.4|142428.6|142298.6|142393.4|142263.4|244
1619670300000|2021-04-29 04:25:00|142427.7|142297.7|142400.6|142270.6|142429.2|142299.2|142398.8|142268.8|226
1619670600000|2021-04-29 04:30:00|142400.8|142270.8|142408.5|142278.5|142414.5|142284.5|142398.2|142268.2|305
1619670900000|2021-04-29 04:35:00|142405.2|142275.2|142410.7|142280.7|142416.8|142286.8|142402.2|142272.2|252
1619671200000|2021-04-29 04:40:00|142411.1|142281.1|142397.6|142267.6|142428.6|142298.6|142391.9|142261.9|366
1619671500000|2021-04-29 04:45:00|142397.2|142267.2|142395.6|142265.6|142404.1|142274.1|142383.4|142253.4|350
1619671800000|2021-04-29 04:50:00|142396.4|142266.4|142285.3|142155.3|142406.8|142276.8|142271.7|142141.7|507
1619672100000|2021-04-29 04:55:00|142284.9|142154.9|142317.4|142187.4|142352.3|142222.3|142278.1|142148.1|568
1619672400000|2021-04-29 05:00:00|142319.4|142189.4|142354.2|142224.2|142365.7|142235.7|142290.4|142160.4|574
1619672700000|2021-04-29 05:05:00|142354.7|142224.7|142334|142204|142369.6|142239.6|142324.8|142194.8|660
1619673000000|2021-04-29 05:10:00|142328.8|142198.8|142324.2|142194.2|142343.1|142213.1|142300.6|142181.8|584
1619673300000|2021-04-29 05:15:00|142324.7|142194.7|142309.3|142179.3|142349.3|142219.3|142294.1|142164.1|322
1619673600000|2021-04-29 05:20:00|142309.4|142179.4|142283.8|142153.8|142316.9|142186.9|142261.6|142131.6|490
1619673900000|2021-04-29 05:25:00|142283.5|142153.5|142339.3|142209.3|142370.3|142240.3|142280.1|142150.1|408
1619674200000|2021-04-29 05:30:00|142338.9|142208.9|142340.2|142210.2|142363.5|142233.5|142315.2|142193.5|421
1619674500000|2021-04-29 05:35:00|142346.6|142216.6|142360.8|142230.8|142366.7|142236.7|142322.8|142200.5|336
1619674800000|2021-04-29 05:40:00|142353.8|142223.8|142281.9|142151.9|142359.6|142229.6|142266.7|142136.7|481
1619675100000|2021-04-29 05:45:00|142276.6|142146.6|142311.3|142181.3|142321.9|142191.9|142262.2|142132.2|393
1619675400000|2021-04-29 05:50:00|142311.2|142181.2|142305.8|142175.8|142326.9|142196.9|142301.9|142171.9|356
1619675700000|2021-04-29 05:55:00|142305.9|142175.9|142284.6|142154.6|142337.6|142207.6|142273.7|142143.7|359
1619676000000|2021-04-29 06:00:00|142282.6|142152.6|142246.1|142116.1|142389.3|142259.3|142165.4|142035.4|657
1619676300000|2021-04-29 06:05:00|142248.4|142118.4|142317.2|142187.2|142339.5|142209.5|142203.6|142073.6|766
1619676600000|2021-04-29 06:10:00|142319.5|142189.5|142241.1|142111.1|142372.8|142242.8|142224|142094|906
1619676900000|2021-04-29 06:15:00|142241.7|142111.7|142292.6|142162.6|142368.8|142260.3|142217.8|142087.8|870
1619677200000|2021-04-29 06:20:00|142293.1|142163.1|142308.2|142178.2|142345.5|142215.5|142274.9|142157.9|519
1619677500000|2021-04-29 06:25:00|142308.3|142178.3|142390.6|142260.6|142394.5|142264.5|142297.2|142167.2|683
1619677800000|2021-04-29 06:30:00|142389.7|142259.7|142346.9|142256.9|142414.8|142319.8|142286.8|142183.1|630
1619678100000|2021-04-29 06:35:00|142347|142257|142452.6|142362.6|142463.1|142373.1|142344.1|142254.1|602
1619678400000|2021-04-29 06:40:00|142455.6|142365.6|142346.9|142256.9|142507.5|142417.5|142339.2|142249.2|669
1619678700000|2021-04-29 06:45:00|142345.7|142255.7|142311.6|142221.6|142415.7|142325.7|142307.3|142217.3|608
1619679000000|2021-04-29 06:50:00|142311.1|142221.1|142397.2|142307.2|142403.9|142313.9|142304.7|142214.7|628
1619679300000|2021-04-29 06:55:00|142390.3|142300.3|142328.4|142238.4|142409|142319|142308.7|142218.7|667
1619679600000|2021-04-29 07:00:00|142326.4|142236.4|142239.4|142149.4|142328.1|142238.1|142221.5|142131.5|825
1619679900000|2021-04-29 07:05:00|142238.7|142148.7|142231.7|142141.7|142343.3|142253.3|142218.9|142128.9|882
1619680200000|2021-04-29 07:10:00|142235.1|142145.1|142136.2|142046.2|142294.9|142204.9|142081.2|141991.2|752
1619680500000|2021-04-29 07:15:00|142137.6|142047.6|142161.4|142071.4|142197.5|142107.5|142072.6|141982.6|757
1619680800000|2021-04-29 07:20:00|142162.7|142072.7|141946.9|141856.9|142163.3|142073.3|141940.6|141850.6|688
1619681100000|2021-04-29 07:25:00|141948.2|141858.2|141764.3|141674.3|141948.2|141858.2|141764.3|141674.3|665
1619681400000|2021-04-29 07:30:00|141764.5|141674.5|141578.7|141488.7|141801|141711|141527.5|141424.9|824
1619681700000|2021-04-29 07:35:00|141577.6|141487.6|141678.2|141588.2|141685|141595|141536.1|141446.1|748
1619682000000|2021-04-29 07:40:00|141677.5|141587.5|141669.4|141579.4|141697.5|141607.5|141634.3|141544.3|714
1619682300000|2021-04-29 07:45:00|141669.3|141579.3|141796.4|141706.4|141797.5|141707.5|141632.1|141542.1|532
1619682600000|2021-04-29 07:50:00|141795.4|141705.4|141827.4|141737.4|141893.8|141803.8|141795.3|141705.3|613
1619682900000|2021-04-29 07:55:00|141828.4|141738.4|141797.5|141707.5|141831.7|141741.7|141772|141682|567
1619683200000|2021-04-29 08:00:00|141813.3|141723.3|141688.6|141598.6|141831.5|141741.5|141669.1|141579.1|605
1619683500000|2021-04-29 08:05:00|141690.2|141600.2|141753.4|141663.4|141762.1|141672.1|141658.5|141568.5|645
1619683800000|2021-04-29 08:10:00|141753.2|141663.2|141813.8|141723.8|141815.2|141725.2|141684|141594|572
1619684100000|2021-04-29 08:15:00|141814.5|141724.5|141857.8|141767.8|141892.2|141802.2|141786.1|141696.1|657
1619684400000|2021-04-29 08:20:00|141857.4|141767.4|141899|141809|141935|141845|141797.7|141707.7|718
1619684700000|2021-04-29 08:25:00|141899.4|141809.4|142022.5|141932.5|142047|141957|141897.8|141807.8|633
1619685000000|2021-04-29 08:30:00|142023.7|141933.7|142027.4|141937.4|142084.1|141994.1|141983.6|141893.6|845
1619685300000|2021-04-29 08:35:00|142021.7|141931.7|142006.5|141916.5|142068.5|141978.5|141933.3|141843.3|681
1619685600000|2021-04-29 08:40:00|142005.3|141915.3|141961.8|141871.8|142060.5|141970.5|141920.4|141830.4|624
1619685900000|2021-04-29 08:45:00|141961.3|141871.3|141953.7|141863.7|142029.4|141939.4|141903.2|141813.2|630
1619686200000|2021-04-29 08:50:00|141954.4|141864.4|141823.5|141733.5|141988.6|141898.6|141815.6|141725.6|586
1619686500000|2021-04-29 08:55:00|141823.6|141733.6|141833.7|141743.7|141873.2|141783.2|141820.6|141730.6|571
1619686800000|2021-04-29 09:00:00|141834.5|141744.5|141884|141794|141893.8|141803.8|141816.5|141726.5|679
1619687100000|2021-04-29 09:05:00|141882.9|141792.9|141961|141871|141992.4|141902.4|141865.7|141775.7|494
1619687400000|2021-04-29 09:10:00|141961.1|141871.1|141941.8|141851.8|141974.2|141884.2|141886.5|141796.5|675
1619687700000|2021-04-29 09:15:00|141940.7|141850.7|141894.7|141804.7|142002.8|141912.8|141891.3|141801.3|687
1619688000000|2021-04-29 09:20:00|141895.1|141805.1|141926.7|141836.7|142005.8|141915.8|141877.7|141787.7|726
1619688300000|2021-04-29 09:25:00|141925.7|141835.7|141953.6|141863.6|142005.6|141915.6|141902.7|141812.7|672
1619688600000|2021-04-29 09:30:00|141957.1|141867.1|141894.1|141804.1|141957.5|141867.5|141884.6|141794.6|561
1619688900000|2021-04-29 09:35:00|141897.2|141807.2|142039|141949|142103.2|142013.2|141884.1|141794.1|683
1619689200000|2021-04-29 09:40:00|142037.5|141947.5|142121|142031|142127.8|142037.8|142023.7|141933.7|549
1619689500000|2021-04-29 09:45:00|142121.8|142031.8|142178.1|142088.1|142195.1|142105.1|142119.8|142029.8|554
1619689800000|2021-04-29 09:50:00|142176.5|142086.5|142117.3|142027.3|142187.8|142097.8|142091.5|142001.5|653
1619690100000|2021-04-29 09:55:00|142117.5|142027.5|142181.2|142091.2|142242.7|142152.7|142115.9|142025.9|561
1619690400000|2021-04-29 10:00:00|142178.9|142088.9|142109.4|142019.4|142201.3|142111.3|142081.7|141991.7|595
1619690700000|2021-04-29 10:05:00|142110.1|142020.1|142203.4|142113.4|142217.1|142127.1|142110.1|142020.1|660
1619691000000|2021-04-29 10:10:00|142204.9|142114.9|142183.9|142093.9|142258.2|142168.2|142169.2|142079.2|564
1619691300000|2021-04-29 10:15:00|142183.7|142093.7|142105.1|142015.1|142198.8|142108.8|142089.5|141999.5|567
1619691600000|2021-04-29 10:20:00|142105.4|142015.4|142150|142060|142208.2|142118.2|142092.4|142002.4|646
1619691900000|2021-04-29 10:25:00|142150.1|142060.1|142167.9|142077.9|142244|142154|142149|142059|575
1619692200000|2021-04-29 10:30:00|142166.7|142076.7|142245.4|142155.4|142265.7|142175.7|142165|142075|514
1619692500000|2021-04-29 10:35:00|142246.3|142156.3|142198.4|142108.4|142247.1|142157.1|142153|142063|589
1619692800000|2021-04-29 10:40:00|142198|142108|142218.6|142128.6|142257.2|142167.2|142195.5|142105.5|617
1619693100000|2021-04-29 10:45:00|142218.7|142128.7|142203.8|142113.8|142234|142144|142180.7|142090.7|639
1619693400000|2021-04-29 10:50:00|142196.7|142106.7|142235.1|142145.1|142276.1|142186.1|142147.7|142057.7|709
1619693700000|2021-04-29 10:55:00|142236.1|142146.1|142206.3|142116.3|142262.9|142172.9|142144.7|142045.7|611
1619694000000|2021-04-29 11:00:00|142207|142117|142148.2|142058.2|142263.7|142173.7|142084.9|141986.1|793
1619694300000|2021-04-29 11:05:00|142148|142058|142128.6|142038.6|142167.4|142077.4|142071.9|141981.9|676
1619694600000|2021-04-29 11:10:00|142128.7|142038.7|142108.4|142018.4|142131.5|142041.5|142063.1|141973.1|615
1619694900000|2021-04-29 11:15:00|142108.3|142018.3|142170.7|142080.7|142190.4|142100.4|142106.5|142016.5|580
1619695200000|2021-04-29 11:20:00|142171.3|142081.3|142167.6|142077.6|142174.3|142084.3|142149.3|142059.3|502
1619695500000|2021-04-29 11:25:00|142161.9|142071.9|142163.8|142073.8|142180.8|142090.8|142153.3|142063.3|553
1619695800000|2021-04-29 11:30:00|142166.4|142076.4|142227|142137|142230.7|142140.7|142163|142073|507
1619696100000|2021-04-29 11:35:00|142226.4|142136.4|142240.4|142150.4|142315.7|142225.7|142226.4|142136.4|575
1619696400000|2021-04-29 11:40:00|142240.3|142150.3|142303.4|142213.4|142311.6|142221.6|142198.2|142108.2|668
1619696700000|2021-04-29 11:45:00|142304.2|142214.2|142179.4|142089.4|142326.1|142236.1|142176.7|142086.7|693
1619697000000|2021-04-29 11:50:00|142179|142089|142302.3|142212.3|142308.1|142218.1|142174.5|142084.5|624
1619697300000|2021-04-29 11:55:00|142301.7|142211.7|142413.3|142323.3|142421.8|142331.8|142299.6|142209.6|622
1619697600000|2021-04-29 12:00:00|142412.9|142322.9|142426.5|142336.5|142436.3|142346.3|142407.1|142317.1|514
1619697900000|2021-04-29 12:05:00|142426.2|142336.2|142515.4|142425.4|142530.2|142440.2|142410|142320|667
1619698200000|2021-04-29 12:10:00|142515.3|142425.3|142480.2|142390.2|142515.3|142425.3|142422.3|142332.3|621
1619698500000|2021-04-29 12:15:00|142480|142390|142563.1|142473.1|142576.1|142486.1|142478.8|142388.8|561
1619698800000|2021-04-29 12:20:00|142563|142473|142660.2|142570.2|142699.9|142609.9|142549.2|142459.2|770
1619699100000|2021-04-29 12:25:00|142659.8|142569.8|142509.5|142379.5|142665|142574.1|142480.8|142350.8|743
1619699400000|2021-04-29 12:30:00|142509|142379|142440|142350|142573.8|142482.8|142323.2|142233.2|890
1619699700000|2021-04-29 12:35:00|142435.9|142345.9|142385.3|142295.3|142473.2|142383.2|142373.3|142283.3|763
1619700000000|2021-04-29 12:40:00|142384.9|142294.9|142446.8|142356.8|142463.4|142373.4|142361.6|142271.6|680
1619700300000|2021-04-29 12:45:00|142446.2|142356.2|142518.3|142428.3|142556.2|142466.2|142446.2|142356.2|779
1619700600000|2021-04-29 12:50:00|142517.6|142427.6|142570.3|142480.3|142640.3|142550.3|142504.6|142406.7|717
1619700900000|2021-04-29 12:55:00|142569.6|142479.6|142647|142557|142672.1|142582.1|142562.2|142472.2|680
1619701200000|2021-04-29 13:00:00|142645|142555|142768.7|142678.7|142768.7|142678.7|142583.1|142493.1|849
1619701500000|2021-04-29 13:05:00|142769.3|142679.3|142895.7|142805.7|142976|142886|142764.9|142674.9|852
1619701800000|2021-04-29 13:10:00|142894.6|142804.6|142945.4|142855.4|143075.1|142985.1|142894.6|142804.6|894
1619702100000|2021-04-29 13:15:00|142947.9|142857.9|143187.7|143097.7|143208.9|143118.9|142929.8|142839.8|873
1619702400000|2021-04-29 13:20:00|143187.4|143097.4|143008|142918|143228.1|143138.1|143000.7|142910.7|807
1619702700000|2021-04-29 13:25:00|143009.9|142919.9|142921.4|142831.4|143027.8|142937.8|142855.9|142765.9|591
1619703000000|2021-04-29 13:30:00|142922.2|142832.2|143064.4|142974.4|143096.5|143006.5|142848.9|142758.9|756
1619703300000|2021-04-29 13:35:00|143065.7|142975.7|143134.1|143044.1|143143.6|143053.6|142948.3|142858.3|677
1619703600000|2021-04-29 13:40:00|143135.3|143045.3|143132.9|143042.9|143225.6|143135.6|143091|143001|656
1619703900000|2021-04-29 13:45:00|143133|143043|143286|143196|143336.2|143246.2|143133|143043|743
1619704200000|2021-04-29 13:50:00|143285.5|143195.5|143443.6|143353.6|143626.8|143509.6|143283.8|143193.8|934
1619704500000|2021-04-29 13:55:00|143441.1|143351.1|143574.6|143484.6|143616.8|143526.8|143440.5|143350.5|922
1619704800000|2021-04-29 14:00:00|143575.7|143485.7|143559.1|143469.1|143684|143594|143512.7|143422.7|883
1619705100000|2021-04-29 14:05:00|143564.5|143474.5|143377|143287|143615|143525|143373.8|143283.3|996
1619705400000|2021-04-29 14:10:00|143375.9|143285.9|143469.7|143379.7|143477.1|143387.1|143294.4|143204.4|924
1619705700000|2021-04-29 14:15:00|143470.1|143380.1|143584.8|143494.8|143592|143502|143385.5|143295.5|958
1619706000000|2021-04-29 14:20:00|143584.3|143494.3|143456.1|143366.1|143660|143570|143452.9|143362.9|831
1619706300000|2021-04-29 14:25:00|143455.7|143365.7|143416.1|143326.1|143528.4|143438.4|143399.6|143309.6|825
1619706600000|2021-04-29 14:30:00|143415.8|143325.8|143508.7|143418.7|143572|143482|143412|143322|922
1619706900000|2021-04-29 14:35:00|143508.4|143418.4|143380.8|143290.8|143515.8|143425.8|143339|143249|903
1619707200000|2021-04-29 14:40:00|143382.3|143292.3|143238|143148|143382.3|143292.3|143223.4|143133.4|907
1619707500000|2021-04-29 14:45:00|143238.2|143148.2|143122.6|143032.6|143298.7|143208.7|143117.3|143027.3|1015
1619707800000|2021-04-29 14:50:00|143121.1|143031.1|143059|142969|143125.6|143035.6|142996|142906|915
1619708100000|2021-04-29 14:55:00|143060.3|142970.3|143057.6|142967.6|143065.1|142975.1|142939.5|142849.5|916
1619708400000|2021-04-29 15:00:00|143056.4|142966.4|143050.1|142960.1|143097.8|143007.8|143042.1|142952.1|899
1619708700000|2021-04-29 15:05:00|143049.4|142959.4|143065.3|142975.3|143099.1|143009.1|143014.9|142924.9|777
1619709000000|2021-04-29 15:10:00|143061.5|142971.5|143030.5|142940.5|143104.2|143014.2|143021.5|142931.5|843
1619709300000|2021-04-29 15:15:00|143030.7|142940.7|143078.6|142988.6|143116.2|143026.2|142972.7|142882.7|691
1619709600000|2021-04-29 15:20:00|143077.7|142987.7|143084.2|142994.2|143148.5|143058.5|143004.7|142914.7|786
1619709900000|2021-04-29 15:25:00|143083.8|142993.8|143072.3|142982.3|143154.7|143064.7|143059.1|142969.1|599
1619710200000|2021-04-29 15:30:00|143077.9|142987.9|143145.6|143055.6|143243.8|143153.8|143077.9|142987.9|753
1619710500000|2021-04-29 15:35:00|143145.3|143055.3|143221.4|143131.4|143226|143136|143124.2|143034.2|746
1619710800000|2021-04-29 15:40:00|143220.3|143130.3|143274.5|143184.5|143311|143221|143174.1|143084.1|605
1619711100000|2021-04-29 15:45:00|143272.6|143182.6|143271.7|143181.7|143312.7|143222.7|143200.6|143110.6|812
1619711400000|2021-04-29 15:50:00|143272.3|143182.3|143126.4|143036.4|143316.5|143226.5|143117.4|143027.4|665
1619711700000|2021-04-29 15:55:00|143121.5|143031.5|143250.1|143160.1|143293|143203|143114|143024|813
1619712000000|2021-04-29 16:00:00|143251.3|143161.3|143295.3|143205.3|143309.3|143219.3|143236.1|143146.1|747
1619712300000|2021-04-29 16:05:00|143294.3|143204.3|143254.9|143164.9|143360|143270|143221.9|143131.9|777
1619712600000|2021-04-29 16:10:00|143252.1|143162.1|143290.1|143200.1|143328.3|143238.3|143252.1|143155.1|630
1619712900000|2021-04-29 16:15:00|143293.8|143203.8|143264.7|143174.7|143348.8|143258.8|143259.5|143165.4|668
1619713200000|2021-04-29 16:20:00|143264.6|143174.6|143294.7|143204.7|143344.9|143254.9|143230.7|143140.7|784
1619713500000|2021-04-29 16:25:00|143286.6|143196.6|143193.9|143103.9|143320.8|143230.8|143192.3|143102.3|808
1619713800000|2021-04-29 16:30:00|143193.8|143103.8|143201.3|143111.3|143226.5|143136.5|143064.7|142974.7|860
1619714100000|2021-04-29 16:35:00|143200.8|143110.8|143146.3|143056.3|143216.4|143126.4|143142.7|143052.7|646
1619714400000|2021-04-29 16:40:00|143146.2|143056.2|143160.2|143070.2|143181.6|143091.6|143055.9|142957.1|672
1619714700000|2021-04-29 16:45:00|143162.6|143072.6|143142.2|143052.2|143168.1|143078.1|143118.8|143028.8|572
1619715000000|2021-04-29 16:50:00|143142.5|143052.5|143155.9|143065.9|143225.5|143135.5|143122.4|143032.4|630
1619715300000|2021-04-29 16:55:00|143156.4|143066.4|143245|143155|143255.8|143165.8|143152.6|143062.6|534
1619715600000|2021-04-29 17:00:00|143246.4|143156.4|143224.5|143134.5|143262.3|143172.3|143221.2|143131.2|505
1619715900000|2021-04-29 17:05:00|143224.3|143134.3|143269|143179|143270.5|143180.5|143133.7|143031.1|669
1619716200000|2021-04-29 17:10:00|143269.3|143179.3|143232.6|143142.6|143280.2|143190.2|143176.2|143059.1|661
1619716500000|2021-04-29 17:15:00|143233.9|143143.9|143278.3|143188.3|143285.2|143195.2|143206.9|143116.9|619
1619716800000|2021-04-29 17:20:00|143278|143188|143241.3|143151.3|143292.1|143202.1|143217.4|143127.4|509
1619717100000|2021-04-29 17:25:00|143240.8|143150.8|143181.1|143091.1|143283.3|143193.3|143150.9|143060.9|611
1619717400000|2021-04-29 17:30:00|143181.3|143091.3|143286.1|143196.1|143286.5|143196.5|143153.1|143063.1|594
1619717700000|2021-04-29 17:35:00|143287.4|143197.4|143308.5|143218.5|143308.8|143218.8|143267.9|143177.9|491
1619718000000|2021-04-29 17:40:00|143307.2|143217.2|143258.8|143168.8|143311.3|143221.3|143222.8|143132.8|363
1619718300000|2021-04-29 17:45:00|143259.3|143169.3|143304.5|143214.5|143309.4|143219.4|143241.3|143151.3|561
1619718600000|2021-04-29 17:50:00|143304.1|143214.1|143177.3|143087.3|143305.5|143215.5|143170.1|143080.1|420
1619718900000|2021-04-29 17:55:00|143176.1|143086.1|143225.9|143135.9|143300|143210|143154.9|143064.9|566
1619719200000|2021-04-29 18:00:00|143228.5|143138.5|143292.8|143202.8|143294.2|143204.2|143186.7|143072.3|546
1619719500000|2021-04-29 18:05:00|143294.1|143204.1|143224.4|143134.4|143294.6|143204.6|143181.4|143074.8|487
1619719800000|2021-04-29 18:10:00|143225|143135|143187.8|143057.8|143274.8|143174.5|143116|143006.5|584
1619720100000|2021-04-29 18:15:00|143190.6|143060.6|143197.3|143067.3|143212.1|143094.4|143157.8|143048.3|465
1619720400000|2021-04-29 18:20:00|143194.9|143064.9|143244.1|143114.1|143251.2|143131.8|143149.1|143034.7|578
1619720700000|2021-04-29 18:25:00|143246.2|143116.2|143161.6|143031.6|143287.7|143174.1|143144.1|143027.6|489
1619721000000|2021-04-29 18:30:00|143161.9|143031.9|143082.3|142952.3|143163.3|143055.6|143051.3|142921.3|727
1619721300000|2021-04-29 18:35:00|143083.2|142953.2|143131.1|143041.1|143204.1|143078.5|143080.7|142950.7|624
1619721600000|2021-04-29 18:40:00|143130.8|143040.8|143095.9|143005.9|143167.2|143046.8|143044.5|142926|683
1619721900000|2021-04-29 18:45:00|143098.5|143008.5|143024.2|142934.2|143099.4|143009.4|143016.6|142909.9|414
1619722200000|2021-04-29 18:50:00|143024.3|142934.3|143041.7|142911.7|143070|142949.7|143010.3|142892|405
1619722500000|2021-04-29 18:55:00|143040|142910|143006.4|142916.4|143043.5|142931.9|142992.9|142887.7|443
1619722800000|2021-04-29 19:00:00|143011.8|142921.8|143008.1|142918.1|143043|142928.2|142993|142887.4|436
1619723100000|2021-04-29 19:05:00|143008.4|142918.4|143059.3|142929.3|143089.2|142966.6|142995.4|142889.4|462
1619723400000|2021-04-29 19:10:00|143059.9|142929.9|143023.7|142933.7|143062.7|142934.8|143007.2|142896.4|214
1619723700000|2021-04-29 19:15:00|143014.3|142924.3|143120.4|142990.4|143158.6|143028.6|143011.2|142904.5|379
1619724000000|2021-04-29 19:20:00|143114.4|142984.4|143106.6|142976.6|143176.8|143052.7|143085|142959|728
1619724300000|2021-04-29 19:25:00|143106|142976|143186|143056|143186|143074.9|143085.8|142961.7|668
1619724600000|2021-04-29 19:30:00|143185.2|143055.2|143034.3|142944.3|143185.2|143072.4|143019.3|142909.4|659
1619724900000|2021-04-29 19:35:00|143033.2|142943.2|143080.6|142950.6|143112.7|142991.5|143033.2|142924.3|507
1619725200000|2021-04-29 19:40:00|143082.9|142952.9|143008.6|142878.6|143082.9|142964.2|142990|142874.9|473
1619725500000|2021-04-29 19:45:00|143008.5|142878.5|142950.4|142820.4|143013.1|142903.1|142927.8|142810.8|510
1619725800000|2021-04-29 19:50:00|142949.2|142819.2|143001.8|142871.8|143037.2|142913|142949.2|142819.2|734
1619726100000|2021-04-29 19:55:00|143002.5|142872.5|142988|142858|143025.8|142911.4|142950.5|142825.6|636
1619726400000|2021-04-29 20:00:00|142987.9|142857.9|142986.8|142856.8|143004.4|142891.8|142960.7|142830.7|778
1619726700000|2021-04-29 20:05:00|142977.9|142847.9|143021.2|142891.2|143027|142914.9|142960.5|142830.5|501
1619727000000|2021-04-29 20:10:00|143020.9|142890.9|143019.1|142889.1|143023.8|142917.6|142995|142875.7|258
1619727300000|2021-04-29 20:15:00|143017.6|142887.6|142993|142903|143019.1|142916.1|142992.7|142876.1|126
1619727600000|2021-04-29 20:20:00|142993.5|142903.5|143029.1|142899.1|143033.9|142923.5|142990.9|142885.2|146
1619727900000|2021-04-29 20:25:00|143026.2|142896.2|143039.4|142909.4|143047.5|142932.5|143009.2|142896.2|157
1619728200000|2021-04-29 20:30:00|143038.7|142908.7|143101.1|142971.1|143150.9|143020.9|143015.7|142903|310
1619728500000|2021-04-29 20:35:00|143101.5|142971.5|143107.1|142977.1|143117.4|142987.4|143097|142967|188
1619728800000|2021-04-29 20:40:00|143103.5|142973.5|143131.6|143001.6|143147.7|143022.1|143099.4|142973.5|193
1619729100000|2021-04-29 20:45:00|143127|142997|143126|142996|143140.5|143010.5|143112.7|142982.7|228
1619729400000|2021-04-29 20:50:00|143125.3|142995.3|143115.4|142985.4|143167.6|143032.3|143089.4|142924.2|173
1619729700000|2021-04-29 20:55:00|143119.4|142989.4|143144.1|142902.1|143250.7|143087.5|143105.7|142896.2|392
1619730000000|2021-04-29 21:00:00|143231.8|142989.8|143235.3|142993.3|143267.1|143025.1|143190.3|142948.3|65
1619730300000|2021-04-29 21:05:00|143267|143025|143321|143079|143526.3|143284.3|143159.5|142917.5|144
1619730600000|2021-04-29 21:10:00|143361.9|143119.9|143320.2|143078.2|143446.5|143204.5|143191.1|142949.1|250
1619730900000|2021-04-29 21:15:00|143319.9|143077.9|143281.5|143039.5|143357.5|143115.5|143150.1|142908.1|130
1619731200000|2021-04-29 21:20:00|143203.3|142961.3|143309.4|143067.4|143367.3|143125.3|143190.3|142948.3|93
1619731500000|2021-04-29 21:25:00|143312.9|143070.9|143335.7|143093.7|143359.6|143117.6|143190.3|142948.3|113
1619731800000|2021-04-29 21:30:00|143337.3|143095.3|143323.8|143081.8|143359.5|143117.5|143203.3|142961.3|121
1619732100000|2021-04-29 21:35:00|143326.1|143084.1|143326.6|143084.6|143369|143127|143241.4|142999.4|96
1619732400000|2021-04-29 21:40:00|143326|143084|143323.8|143081.8|143340.1|143098.1|143265.6|143023.6|77
1619732700000|2021-04-29 21:45:00|143321.9|143079.9|143302.6|143060.6|143359.8|143117.8|143244.9|143002.9|233
1619733000000|2021-04-29 21:50:00|143332.8|143090.8|143338.9|143096.9|143355.2|143113.2|143208.6|142966.6|106
1619733300000|2021-04-29 21:55:00|143348.2|143106.2|143328.9|143086.9|143348.2|143106.2|143215.3|142973.3|154
1619733600000|2021-04-29 22:00:00|143349|143107|143212.8|142970.8|143349|143107|143173.9|142931.9|540
1619733900000|2021-04-29 22:05:00|143214|142972|143070.7|142869.6|143254.1|143012.1|143025.4|142808.2|483
1619734200000|2021-04-29 22:10:00|143069.5|142869.4|143153.3|142911.3|143191|142949|143069.5|142833.3|425
1619734500000|2021-04-29 22:15:00|143150.6|142908.6|143164|142922|143188.5|142946.5|143147.5|142905.5|264
1619734800000|2021-04-29 22:20:00|143165.1|142923.1|143018.8|142888.8|143184.5|142942.5|143018.8|142807.1|358
1619735100000|2021-04-29 22:25:00|143018.9|142888.9|143066.4|142838|143231.8|142989.8|143018.6|142799|659
1619735400000|2021-04-29 22:30:00|143057.9|142836|143001.8|142871.8|143075.5|142882.7|142998.9|142787.4|330
1619735700000|2021-04-29 22:35:00|143039.8|142834.6|143041.8|142825.7|143061.8|142879.3|142998|142756|338
1619736000000|2021-04-29 22:40:00|143041|142824.6|142994.3|142864.3|143079.5|142894.2|142978.6|142802.5|351
1619736300000|2021-04-29 22:45:00|142995.5|142865.5|142994.3|142864.3|143069.5|142908.1|142983.4|142783.2|285
1619736600000|2021-04-29 22:50:00|143002.7|142872.7|142971.1|142841.1|143057|142910.8|142950.6|142772.5|275
1619736900000|2021-04-29 22:55:00|142976.5|142846.5|142967.5|142837.5|143021.9|142879.7|142953.2|142816.6|280
1619737200000|2021-04-29 23:00:00|142973.2|142843.2|142961.3|142831.3|143006.9|142876.9|142932.7|142802.7|319
1619737500000|2021-04-29 23:05:00|142965.7|142835.7|142976.3|142846.3|143012|142882|142944.6|142814.6|261
1619737800000|2021-04-29 23:10:00|142975.7|142845.7|142983.5|142853.5|143004.8|142874.8|142952.2|142822.2|301
1619738100000|2021-04-29 23:15:00|142980.1|142850.1|142979.5|142849.5|142994.1|142864.1|142961.4|142831.4|268
1619738400000|2021-04-29 23:20:00|142980.2|142850.2|142986.2|142856.2|142989.3|142859.3|142958.9|142828.9|162
1619738700000|2021-04-29 23:25:00|142983.4|142853.4|142984.5|142854.5|142993.6|142863.6|142977.9|142847.9|125
1619739000000|2021-04-29 23:30:00|142983.1|142853.1|142983.3|142853.3|142989.6|142859.6|142953.3|142823.3|162
1619739300000|2021-04-29 23:35:00|142982.9|142852.9|142981.5|142851.5|142997.6|142867.6|142965.9|142835.9|136
1619739600000|2021-04-29 23:40:00|142985.2|142855.2|142979.5|142849.5|142991.6|142861.6|142957.6|142827.6|117
1619739900000|2021-04-29 23:45:00|142979.9|142849.9|142990.7|142860.7|143002.5|142872.5|142970.8|142840.8|224
1619740200000|2021-04-29 23:50:00|142990.5|142860.5|143016.3|142886.3|143018.5|142888.5|142970.5|142840.5|206
1619740500000|2021-04-29 23:55:00|143016.5|142886.5|143036.5|142906.5|143040.8|142910.8|143000.6|142870.6|209
1619740800000|2021-04-30 00:00:00|143036.7|142906.7|143010.3|142880.3|143046.9|142916.9|143006.6|142876.6|316
1619741100000|2021-04-30 00:05:00|143007.9|142877.9|143045.5|142915.5|143063.9|142933.9|143001.9|142871.9|524
1619741400000|2021-04-30 00:10:00|143046.3|142916.3|143030.4|142900.4|143065|142935|143024.4|142894.4|349
1619741700000|2021-04-30 00:15:00|143038.9|142908.9|143042.6|142912.6|143059.9|142929.9|143028.6|142898.6|286
1619742000000|2021-04-30 00:20:00|143041.3|142911.3|143035.9|142905.9|143043.9|142913.9|143025.5|142895.5|294
1619742300000|2021-04-30 00:25:00|143036|142906|143007.9|142877.9|143037.1|142907.1|143002.3|142872.3|293
1619742600000|2021-04-30 00:30:00|143008.5|142878.5|143011.1|142881.1|143018|142888|142987.7|142857.7|334
1619742900000|2021-04-30 00:35:00|143011.9|142881.9|143020.2|142890.2|143033.8|142903.8|143006.7|142876.7|249
1619743200000|2021-04-30 00:40:00|143022|142892|143000.3|142870.3|143024.4|142894.4|142996.5|142866.5|276
1619743500000|2021-04-30 00:45:00|143000|142870|142994.5|142864.5|143011.2|142881.2|142962.6|142832.6|364
1619743800000|2021-04-30 00:50:00|143001|142871|143047|142917|143053.8|142923.8|142993.1|142863.1|326
1619744100000|2021-04-30 00:55:00|143045.4|142915.4|143034.1|142904.1|143062.5|142932.5|143031.4|142901.4|338
1619744400000|2021-04-30 01:00:00|143033.7|142903.7|143026.6|142896.6|143037.6|142907.6|143013.3|142883.3|406
1619744700000|2021-04-30 01:05:00|143025.4|142895.4|143028.9|142898.9|143039.1|142909.1|143021.4|142891.4|280
1619745000000|2021-04-30 01:10:00|143027.8|142897.8|143071.8|142941.8|143081.5|142951.5|143021.6|142891.6|268
1619745300000|2021-04-30 01:15:00|143071.2|142941.2|143060.1|142930.1|143074.4|142944.4|143053.4|142923.4|338
1619745600000|2021-04-30 01:20:00|143059.7|142929.7|143033|142903|143066.1|142936.1|143030.1|142900.1|363
1619745900000|2021-04-30 01:25:00|143029.2|142899.2|143032.7|142902.7|143041.4|142911.4|143023.9|142893.9|381
1619746200000|2021-04-30 01:30:00|143027.7|142897.7|143027.1|142897.1|143035|142905|143020.9|142890.9|293
1619746500000|2021-04-30 01:35:00|143026.9|142896.9|143026.3|142896.3|143059.6|142929.6|143004.2|142891|279
1619746800000|2021-04-30 01:40:00|143025.7|142895.7|143027.5|142897.5|143037.4|142907.4|143022.5|142892.5|250
1619747100000|2021-04-30 01:45:00|143026.7|142896.7|143019.1|142889.1|143041.3|142911.3|143014.1|142884.1|406
1619747400000|2021-04-30 01:50:00|143026.9|142896.9|143017.5|142887.5|143036.5|142906.5|143012.3|142882.3|463
1619747700000|2021-04-30 01:55:00|143019.5|142889.5|143034.5|142904.5|143047.9|142917.9|143015.7|142885.7|641
1619748000000|2021-04-30 02:00:00|143036.8|142906.8|143036|142906|143049.7|142919.7|143026.1|142896.1|675
1619748300000|2021-04-30 02:05:00|143040.8|142910.8|143059.9|142929.9|143068|142938|143028.5|142898.5|320
1619748600000|2021-04-30 02:10:00|143060.6|142930.6|143055.8|142925.8|143064|142934|143040.8|142910.8|291
1619748900000|2021-04-30 02:15:00|143054.9|142924.9|143048.4|142918.4|143059.7|142929.7|143040.9|142910.9|296
1619749200000|2021-04-30 02:20:00|143045.5|142915.5|143043.2|142913.2|143060.5|142930.5|143036.7|142906.7|301
1619749500000|2021-04-30 02:25:00|143043.7|142913.7|143039.7|142909.7|143050.8|142920.8|143033.5|142903.5|320
1619749800000|2021-04-30 02:30:00|143039.3|142909.3|143041.3|142911.3|143056.8|142926.8|143038.5|142908.5|357
1619750100000|2021-04-30 02:35:00|143044.1|142914.1|143034.6|142904.6|143049.8|142919.8|143001.8|142871.8|390
1619750400000|2021-04-30 02:40:00|143033.8|142903.8|143032.6|142902.6|143036.2|142906.2|143002.7|142872.7|579
1619750700000|2021-04-30 02:45:00|143033.3|142903.3|143027.9|142897.9|143043.6|142913.6|143015.5|142885.5|796
1619751000000|2021-04-30 02:50:00|143027.4|142897.4|143032.6|142902.6|143045.5|142915.5|143018.6|142888.6|419
1619751300000|2021-04-30 02:55:00|143033.3|142903.3|143030.7|142900.7|143041|142911|143017.3|142887.3|363
1619751600000|2021-04-30 03:00:00|143026.8|142896.8|143029.4|142899.4|143049.1|142919.1|143010|142880|528
1619751900000|2021-04-30 03:05:00|143025.4|142895.4|143030.8|142900.8|143041.3|142911.3|143016|142886|376
1619752200000|2021-04-30 03:10:00|143026.8|142896.8|143023.7|142893.7|143039|142909|142991.2|142861.2|515
1619752500000|2021-04-30 03:15:00|143024.4|142894.4|143027.3|142897.3|143040.7|142910.7|143016.9|142886.9|203
1619752800000|2021-04-30 03:20:00|143024.8|142894.8|143012.5|142882.5|143039.2|142909.2|143009|142879|231
1619753100000|2021-04-30 03:25:00|143009.8|142879.8|143021.2|142891.2|143032.7|142902.7|143006.9|142876.9|443
1619753400000|2021-04-30 03:30:00|143019.4|142889.4|143017.2|142887.2|143029.8|142899.8|143002.4|142872.4|378
1619753700000|2021-04-30 03:35:00|143018.2|142888.2|143025.2|142895.2|143031.2|142901.2|143004.9|142874.9|337
1619754000000|2021-04-30 03:40:00|143026|142896|143015.8|142885.8|143033.2|142903.2|143004|142874|311
1619754300000|2021-04-30 03:45:00|143014.9|142884.9|143014.4|142884.4|143020.6|142906.8|142995.4|142874.3|151
1619754600000|2021-04-30 03:50:00|143014.2|142884.2|143014|142884|143016.4|142904.5|142992.4|142874.8|109
1619754900000|2021-04-30 03:55:00|143013.2|142883.2|143016.8|142886.8|143016.8|142886.8|142997.1|142867.1|242
1619755200000|2021-04-30 04:00:00|143013.6|142883.6|143051.9|142921.9|143056.6|142926.6|143009.8|142879.8|274
1619755500000|2021-04-30 04:05:00|143045.6|142915.6|143025.8|142895.8|143060.9|142930.9|143021.6|142891.6|218
1619755800000|2021-04-30 04:10:00|143027.1|142897.1|143019.3|142889.3|143035.6|142905.6|143010.1|142880.1|359
1619756100000|2021-04-30 04:15:00|143020.5|142890.5|143024.8|142894.8|143032.1|142902.1|143008|142878|317
1619756400000|2021-04-30 04:20:00|143025|142895|143025.2|142895.2|143034.8|142904.8|143008.6|142878.6|340
1619756700000|2021-04-30 04:25:00|143024.1|142894.1|143012.7|142882.7|143032.3|142902.3|143010.5|142880.5|285
1619757000000|2021-04-30 04:30:00|143014|142884|143021.6|142891.6|143040.2|142910.2|143009|142879|339
1619757300000|2021-04-30 04:35:00|143015|142885|143026.2|142896.2|143042.7|142912.7|143012.2|142882.2|323
1619757600000|2021-04-30 04:40:00|143024|142894|143033.9|142903.9|143043.6|142913.6|143019.3|142889.3|417
1619757900000|2021-04-30 04:45:00|143031.5|142901.5|143031.5|142901.5|143046.9|142916.9|143009.5|142879.5|363
1619758200000|2021-04-30 04:50:00|143025.3|142895.3|143032.9|142902.9|143044.5|142914.5|143022.8|142892.8|313
1619758500000|2021-04-30 04:55:00|143032.7|142902.7|143033|142903|143052|142922|143024|142894|228
1619758800000|2021-04-30 05:00:00|143032.6|142902.6|143042.6|142912.6|143048.9|142918.9|143024.2|142894.2|271
1619759100000|2021-04-30 05:05:00|143044.1|142914.1|143031.8|142901.8|143044.7|142933|143015.5|142885.5|265
1619759400000|2021-04-30 05:10:00|143032|142902|143033.7|142903.7|143055.6|142925.6|143018.9|142888.9|260
1619759700000|2021-04-30 05:15:00|143033.3|142903.3|143041.9|142911.9|143056.4|142926.4|143023.1|142893.1|236
1619760000000|2021-04-30 05:20:00|143043.1|142913.1|143056.7|142926.7|143057.7|142948.5|143027|142897|346
1619760300000|2021-04-30 05:25:00|143056.6|142926.6|143207.7|143077.7|143221.9|143091.9|143038|142908|362
1619760600000|2021-04-30 05:30:00|143209.6|143079.6|143233.1|143103.1|143239.3|143109.3|143189.5|143059.5|372
1619760900000|2021-04-30 05:35:00|143232.8|143102.8|143258.9|143128.9|143263.3|143133.3|143228.6|143098.6|368
1619761200000|2021-04-30 05:40:00|143253.6|143123.6|143240.2|143110.2|143256.3|143126.3|143232.9|143102.9|308
1619761500000|2021-04-30 05:45:00|143243.1|143113.1|143240.5|143110.5|143276.1|143146.1|143233.5|143103.5|417
1619761800000|2021-04-30 05:50:00|143238.5|143108.5|143249.3|143119.3|143274.7|143144.7|143236.1|143106.1|396
1619762100000|2021-04-30 05:55:00|143250.8|143120.8|143272.5|143142.5|143296.5|143166.5|143250.8|143120.8|496
1619762400000|2021-04-30 06:00:00|143269.9|143139.9|143443|143313|143515.1|143385.1|143247.9|143117.9|539
1619762700000|2021-04-30 06:05:00|143442.8|143312.8|143333.5|143203.5|143447.9|143317.9|143311.8|143189.3|448
1619763000000|2021-04-30 06:10:00|143330.7|143200.7|143398.4|143268.4|143402.6|143272.6|143284.4|143173.7|522
1619763300000|2021-04-30 06:15:00|143397|143267|143348.2|143218.2|143401.1|143295.9|143227.5|143097.5|539
1619763600000|2021-04-30 06:20:00|143350.9|143220.9|143255.4|143125.4|143399.3|143269.3|143248.4|143118.4|567
1619763900000|2021-04-30 06:25:00|143252.6|143122.6|143315.3|143185.3|143333.6|143212.4|143219.9|143099.3|359
1619764200000|2021-04-30 06:30:00|143310.9|143180.9|143287.6|143197.6|143342.1|143238.8|143276.4|143167.9|384
1619764500000|2021-04-30 06:35:00|143287.7|143197.7|143249.7|143159.7|143288.3|143198.3|143220|143110.8|562
1619764800000|2021-04-30 06:40:00|143249.4|143159.4|143276.3|143186.3|143281.2|143191.2|143221.7|143131.7|443
1619765100000|2021-04-30 06:45:00|143272.1|143182.1|143265.7|143175.7|143287.8|143197.8|143189.9|143099.9|515
1619765400000|2021-04-30 06:50:00|143267|143177|143237.3|143147.3|143343.9|143244.1|143219.5|143129.5|581
1619765700000|2021-04-30 06:55:00|143236.4|143146.4|143433.1|143343.1|143445|143355|143232.6|143142.6|566
1619766000000|2021-04-30 07:00:00|143432.5|143342.5|143565.2|143435.2|143609.3|143479.3|143386.7|143271.9|775
1619766300000|2021-04-30 07:05:00|143565.8|143435.8|143849.9|143759.9|143907.7|143800.1|143543.8|143413.8|688
1619766600000|2021-04-30 07:10:00|143853.2|143763.2|143773.3|143683.3|143870.3|143780.3|143710.4|143600.4|725
1619766900000|2021-04-30 07:15:00|143773.2|143683.2|143781.2|143691.2|143831|143715.7|143728.3|143631.3|629
1619767200000|2021-04-30 07:20:00|143780|143690|143774.4|143684.4|143885.6|143795.6|143770|143657.5|646
1619767500000|2021-04-30 07:25:00|143772.2|143682.2|143787.9|143697.9|143867.8|143759.1|143718.6|143609.3|674
1619767800000|2021-04-30 07:30:00|143788.1|143698.1|143882.9|143792.9|143921.6|143816.3|143777.5|143681.5|795
1619768100000|2021-04-30 07:35:00|143880.4|143790.4|143995.4|143905.4|144022.6|143915|143858.3|143768.3|689
1619768400000|2021-04-30 07:40:00|143996.5|143906.5|143927.3|143837.3|144043.6|143932.3|143898.5|143768.5|687
1619768700000|2021-04-30 07:45:00|143926.9|143836.9|143888.4|143798.4|143996.6|143889.3|143856.6|143742|750
1619769000000|2021-04-30 07:50:00|143889.6|143799.6|143800.1|143710.1|143889.6|143799.6|143762.1|143632.1|707
1619769300000|2021-04-30 07:55:00|143804.6|143714.6|143890.6|143760.6|143962.2|143832.2|143786.9|143696.9|676
1619769600000|2021-04-30 08:00:00|143891.8|143761.8|143932|143842|144070.2|143958.7|143870|143740|659
1619769900000|2021-04-30 08:05:00|143932.2|143842.2|143854.3|143764.3|143933.2|143843.2|143803.2|143711.9|607
1619770200000|2021-04-30 08:10:00|143854.5|143764.5|143881.9|143751.9|143885.9|143764.5|143764.7|143674.7|608
1619770500000|2021-04-30 08:15:00|143879.1|143749.1|143843.2|143713.2|143957.8|143834.3|143829.9|143705.4|674
1619770800000|2021-04-30 08:20:00|143844.6|143714.6|143806.1|143676.1|143863.1|143752.4|143719.8|143589.8|679
1619771100000|2021-04-30 08:25:00|143806.6|143676.6|143808.3|143678.3|143826.4|143716.3|143782.1|143672.2|487
1619771400000|2021-04-30 08:30:00|143809.2|143679.2|143966.8|143876.8|143989.9|143885.2|143781.6|143668.4|804
1619771700000|2021-04-30 08:35:00|143965.9|143875.9|144189.1|144059.1|144237.2|144107.2|143965.9|143875.9|727
1619772000000|2021-04-30 08:40:00|144187.1|144057.1|144153.6|144023.6|144199.4|144082.6|143991.2|143861.2|706
1619772300000|2021-04-30 08:45:00|144153.7|144023.7|144207.7|144117.7|144240|144144|144081.8|143974.7|791
1619772600000|2021-04-30 08:50:00|144209|144119|144114.4|144024.4|144212.8|144119.3|144028.3|143898.3|646
1619772900000|2021-04-30 08:55:00|144114.6|144024.6|144118|144028|144239.5|144128.9|144114.4|143984.4|658
1619773200000|2021-04-30 09:00:00|144117.6|144027.6|144160.1|144070.1|144182|144092|144090.6|143978.7|572
1619773500000|2021-04-30 09:05:00|144158.7|144068.7|144414.5|144284.5|144420.4|144299.7|144152.6|144056.4|631
1619773800000|2021-04-30 09:10:00|144393.8|144303.8|144389|144299|144486.2|144356.2|144362.1|144232.1|701
1619774100000|2021-04-30 09:15:00|144389.2|144299.2|144387.7|144257.7|144394.6|144304.6|144170.1|144040.1|643
1619774400000|2021-04-30 09:20:00|144389.1|144259.1|144320.5|144230.5|144414.3|144310.1|144308.1|144194.5|562
1619774700000|2021-04-30 09:25:00|144320.8|144230.8|144344|144214|144392.1|144272.9|144313.9|144212.6|409
1619775000000|2021-04-30 09:30:00|144343.5|144213.5|144516.6|144426.6|144538.1|144441.2|144320.9|144213.5|618
1619775300000|2021-04-30 09:35:00|144516.7|144426.7|144728|144638|144741.9|144638|144490|144400|658
1619775600000|2021-04-30 09:40:00|144723.2|144633.2|144483.4|144353.4|144728.4|144633.2|144443.7|144313.7|691
1619775900000|2021-04-30 09:45:00|144484.8|144354.8|144314.8|144184.8|144489.8|144376.6|144294.9|144180.4|672
1619776200000|2021-04-30 09:50:00|144314.2|144184.2|144266.3|144176.3|144314.2|144214.9|144257.9|144167.9|550
1619776500000|2021-04-30 09:55:00|144266.8|144176.8|144316.3|144226.3|144325.6|144235.6|144245.7|144155.7|480
1619776800000|2021-04-30 10:00:00|144315|144225|144438.8|144348.8|144457.4|144356.9|144295.9|144205.9|602
1619777100000|2021-04-30 10:05:00|144439.2|144349.2|144144.4|144014.4|144442.4|144352.4|144144.2|144014.2|672
1619777400000|2021-04-30 10:10:00|144143.3|144013.3|144136.2|144046.2|144146.1|144054.3|144122.5|144011.5|581
1619777700000|2021-04-30 10:15:00|144135.9|144045.9|143970.3|143840.3|144135.9|144045.9|143866.5|143736.5|817
1619778000000|2021-04-30 10:20:00|143967.2|143837.2|144041.1|143951.1|144139.1|144009.5|143967.2|143837.2|667
1619778300000|2021-04-30 10:25:00|144041.3|143951.3|143984.3|143894.3|144043.5|143953.5|143916.5|143786.5|716
1619778600000|2021-04-30 10:30:00|143984|143894|144010.7|143920.7|144068.7|143967.1|143982.6|143871.8|606
1619778900000|2021-04-30 10:35:00|144010.5|143920.5|144046.1|143956.1|144048.8|143958.8|143952.7|143822.7|601
1619779200000|2021-04-30 10:40:00|144043|143953|144203.1|144073.1|144247.8|144117.8|144018.8|143928.8|600
1619779500000|2021-04-30 10:45:00|144203|144073|144248|144158|144272.4|144171|144162|144057.2|709
1619779800000|2021-04-30 10:50:00|144248.1|144158.1|144238|144148|144261.2|144163.3|144226.2|144116.2|649
1619780100000|2021-04-30 10:55:00|144237|144147|144256.7|144126.7|144264.9|144174.9|144148.8|144046.8|625
1619780400000|2021-04-30 11:00:00|144252.7|144122.7|144145.1|144015.1|144291.4|144201.4|144088.7|143958.7|919
1619780700000|2021-04-30 11:05:00|144144.6|144014.6|144165.2|144075.2|144180|144076.7|144119.6|144005.2|636
1619781000000|2021-04-30 11:10:00|144165.3|144075.3|144099.3|144009.3|144166|144076|144069.9|143971.2|661
1619781300000|2021-04-30 11:15:00|144099.6|144009.6|143977.8|143847.8|144140.3|144050.3|143957.9|143841.6|652
1619781600000|2021-04-30 11:20:00|143978|143848|144041.5|143951.5|144055.3|143951.7|143955.3|143841.6|664
1619781900000|2021-04-30 11:25:00|144040.2|143950.2|143904.8|143814.8|144109.3|144006.5|143900.4|143791.6|691
1619782200000|2021-04-30 11:30:00|143903.6|143813.6|143915.4|143825.4|143921.4|143831.4|143901.8|143811.8|479
1619782500000|2021-04-30 11:35:00|143915.6|143825.6|143958.2|143868.2|143982.6|143874.1|143910.1|143820.1|470
1619782800000|2021-04-30 11:40:00|143962.1|143872.1|143974.8|143844.8|144065.7|143960.7|143950.9|143835.1|588
1619783100000|2021-04-30 11:45:00|143974.1|143844.1|143947.7|143857.7|144058.3|143928.3|143914.7|143800.1|639
1619783400000|2021-04-30 11:50:00|143947.9|143857.9|144048.3|143918.3|144052.5|143954.3|143942.6|143852.6|655
1619783700000|2021-04-30 11:55:00|144049.3|143919.3|144101.9|143971.9|144142.3|144037.2|143946.6|143838.7|670
1619784000000|2021-04-30 12:00:00|144103.3|143973.3|144136.9|144006.9|144189.6|144068.4|144070.7|143940.7|705
1619784300000|2021-04-30 12:05:00|144136|144006|143990.8|143900.8|144178.2|144069.5|143973.7|143881|704
1619784600000|2021-04-30 12:10:00|143991.5|143901.5|143941.9|143851.9|144018.8|143910.8|143919.3|143827.8|578
1619784900000|2021-04-30 12:15:00|143941.7|143851.7|143874.1|143784.1|143945.5|143855.5|143867.5|143777.5|739
1619785200000|2021-04-30 12:20:00|143870.3|143780.3|143890.3|143800.3|143946.4|143834.2|143768.3|143678.3|736
1619785500000|2021-04-30 12:25:00|143885|143795|143874.7|143744.7|143940|143830.1|143794.9|143704.9|622
1619785800000|2021-04-30 12:30:00|143855.5|143765.5|143893.5|143803.5|144084.6|143954.6|143850.2|143746.4|780
1619786100000|2021-04-30 12:35:00|143894.2|143804.2|143860.6|143730.6|143946.3|143840.5|143820.6|143712.6|844
1619786400000|2021-04-30 12:40:00|143855.8|143725.8|143788.5|143698.5|143945.4|143828.3|143787.9|143697.9|752
1619786700000|2021-04-30 12:45:00|143788.2|143698.2|143788.6|143698.6|143865.1|143753.2|143759.1|143669.1|626
1619787000000|2021-04-30 12:50:00|143789.9|143699.9|143827.2|143737.2|143845.7|143739.5|143714.4|143624.4|608
1619787300000|2021-04-30 12:55:00|143826|143736|143716.9|143626.9|143892.3|143782.3|143715.1|143617.3|795
1619787600000|2021-04-30 13:00:00|143716.7|143626.7|143678.9|143588.9|143727.4|143637.4|143662.4|143572.4|648
1619787900000|2021-04-30 13:05:00|143678.1|143588.1|143707.6|143617.6|143744.7|143654.7|143672.1|143582.1|631
1619788200000|2021-04-30 13:10:00|143710.1|143620.1|143670.2|143580.2|143767.1|143677.1|143607.3|143483|643
1619788500000|2021-04-30 13:15:00|143669.6|143579.6|143968.7|143878.7|143975.9|143885.9|143651.1|143561.1|876
1619788800000|2021-04-30 13:20:00|143965.1|143875.1|143989.4|143859.4|144109.7|143979.7|143943.2|143832.5|683
1619789100000|2021-04-30 13:25:00|143991.2|143861.2|143991.6|143861.6|144024|143934|143955.7|143852.4|627
1619789400000|2021-04-30 13:30:00|143987.8|143857.8|144203.6|144073.6|144272.4|144142.4|143981.3|143857.8|696
1619789700000|2021-04-30 13:35:00|144203.5|144073.5|144134.8|144004.8|144241.6|144111.6|144096.5|143982.9|626
1619790000000|2021-04-30 13:40:00|144134.7|144004.7|144311.8|144181.8|144356.7|144226.7|144061.7|143947.5|532
1619790300000|2021-04-30 13:45:00|144313.8|144183.8|144398|144268|144447.6|144317.6|144245.8|144136.6|668
1619790600000|2021-04-30 13:50:00|144397.4|144267.4|144558.2|144468.2|144643|144513|144310.3|144195|683
1619790900000|2021-04-30 13:55:00|144563.9|144473.9|144524.7|144394.7|144731|144621.9|144521.8|144391.8|712
1619791200000|2021-04-30 14:00:00|144534.5|144404.5|144631|144501|144632|144502|144403.9|144293.6|657
1619791500000|2021-04-30 14:05:00|144635.6|144505.6|144796.5|144666.5|144916.9|144791.7|144621.4|144495.8|729
1619791800000|2021-04-30 14:10:00|144809.1|144679.1|144975.4|144845.4|144984.8|144879.2|144729.4|144634.9|663
1619792100000|2021-04-30 14:15:00|144977.6|144847.6|144843.1|144713.1|144990.8|144880.1|144774|144660.7|678
1619792400000|2021-04-30 14:20:00|144841.8|144711.8|144683.3|144553.3|144865.5|144735.5|144670.7|144540.7|729
1619792700000|2021-04-30 14:25:00|144682.9|144552.9|144540|144450|144689.1|144578|144522.7|144429.4|733
1619793000000|2021-04-30 14:30:00|144541.5|144451.5|144587.2|144497.2|144724.5|144618.3|144526.5|144416.1|642
1619793300000|2021-04-30 14:35:00|144589.1|144499.1|144645.9|144555.9|144712.6|144601.3|144537.1|144422.8|623
1619793600000|2021-04-30 14:40:00|144646.6|144556.6|144588|144498|144780.7|144684.7|144567.3|144445.5|706
1619793900000|2021-04-30 14:45:00|144587.9|144497.9|144615.8|144525.8|144658.5|144560.8|144542.8|144428.9|669
1619794200000|2021-04-30 14:50:00|144615.5|144525.5|144901|144771|144963.6|144842.6|144615.1|144525.1|736
1619794500000|2021-04-30 14:55:00|144899|144769|145125.5|145035.5|145215.3|145108.2|144883.7|144764.5|791
1619794800000|2021-04-30 15:00:00|145126.2|145036.2|145147.6|145017.6|145173.7|145061|145066.7|144964.3|793
1619795100000|2021-04-30 15:05:00|145147.4|145017.4|145102.3|144972.3|145147.4|145023.2|145011.6|144911.6|674
1619795400000|2021-04-30 15:10:00|145108|144978|145043.5|144913.5|145165.7|145054.4|144931.2|144801.2|721
1619795700000|2021-04-30 15:15:00|145040.7|144910.7|145065.9|144935.9|145121.3|144991.3|145001.9|144886.2|726
1619796000000|2021-04-30 15:20:00|145066.9|144936.9|145128.5|144998.5|145142.8|145027.6|144978.7|144873.5|656
1619796300000|2021-04-30 15:25:00|145123.8|144993.8|145086.9|144956.9|145186.4|145056.4|145055.9|144925.9|599
1619796600000|2021-04-30 15:30:00|145088.6|144958.6|145113.7|144983.7|145186.4|145068.1|145065|144935|706
1619796900000|2021-04-30 15:35:00|145114.9|144984.9|144937.4|144807.4|145138.9|145008.9|144933.9|144803.9|691
1619797200000|2021-04-30 15:40:00|144938.3|144808.3|144903.3|144813.3|145082.8|144952.8|144896.7|144785.5|593
1619797500000|2021-04-30 15:45:00|144901.9|144811.9|144881.7|144791.7|144995.5|144865.5|144875.9|144740.2|507
1619797800000|2021-04-30 15:50:00|144883.3|144793.3|144933|144803|145021.1|144891.1|144873.3|144773.5|595
1619798100000|2021-04-30 15:55:00|144933.1|144803.1|145042.2|144912.2|145076.6|144931.6|144912.3|144801.4|606
1619798400000|2021-04-30 16:00:00|145025.6|144935.6|145132.5|145002.5|145160.3|145030.3|145009.1|144897.8|521
1619798700000|2021-04-30 16:05:00|145144.1|145014.1|145015.4|144885.4|145144.1|145024.8|144976.9|144869.8|490
1619799000000|2021-04-30 16:10:00|145014.3|144884.3|144933.6|144843.6|145016.8|144886.8|144872.5|144744.2|541
1619799300000|2021-04-30 16:15:00|144933.5|144843.5|144896.5|144806.5|144999.3|144896.7|144896.2|144783.7|490
1619799600000|2021-04-30 16:20:00|144896.8|144806.8|144953.5|144823.5|144976.9|144846.9|144865.2|144759.5|530
1619799900000|2021-04-30 16:25:00|144953.2|144823.2|144948.7|144818.7|145007.5|144877.5|144881.3|144768.9|443
1619800200000|2021-04-30 16:30:00|144949.6|144819.6|144944.3|144854.3|144978.9|144872.8|144899.3|144790.7|467
1619800500000|2021-04-30 16:35:00|144943.5|144853.5|144888.1|144798.1|144980|144870.2|144881.1|144773.1|477
1619800800000|2021-04-30 16:40:00|144887.7|144797.7|144886|144796|144940.7|144820.4|144863.6|144752.7|444
1619801100000|2021-04-30 16:45:00|144886.7|144796.7|144853.5|144763.5|144948.5|144827.8|144852.9|144741.3|423
1619801400000|2021-04-30 16:50:00|144853.2|144763.2|144964.4|144834.4|144968.9|144858.9|144853.2|144742.7|565
1619801700000|2021-04-30 16:55:00|144964|144834|144868.7|144738.7|144969.4|144858.1|144863.9|144733.9|575
1619802000000|2021-04-30 17:00:00|144867.3|144737.3|144866.2|144736.2|144884.7|144754.7|144852.7|144722.7|555
1619802300000|2021-04-30 17:05:00|144867|144737|144799.4|144669.4|144881.4|144751.4|144777.1|144647.1|553
1619802600000|2021-04-30 17:10:00|144799.1|144669.1|144892.2|144802.2|144917.3|144807.3|144797.1|144667.1|508
1619802900000|2021-04-30 17:15:00|144891.2|144801.2|144785.6|144655.6|144906.8|144802.1|144773.1|144643.1|558
1619803200000|2021-04-30 17:20:00|144785.5|144655.5|144804.6|144674.6|144854.9|144724.9|144740.9|144610.9|507
1619803500000|2021-04-30 17:25:00|144801.9|144671.9|144773.3|144643.3|144845.5|144718.6|144759.9|144629.9|410
1619803800000|2021-04-30 17:30:00|144772.3|144642.3|144754.9|144624.9|144807.2|144684.8|144740.3|144610.3|519
1619804100000|2021-04-30 17:35:00|144749.6|144619.6|144798.3|144668.3|144805.1|144675.1|144701.2|144592.2|397
1619804400000|2021-04-30 17:40:00|144802.3|144672.3|144786.6|144656.6|144873.9|144743.9|144755.5|144647.5|419
1619804700000|2021-04-30 17:45:00|144786.2|144656.2|144863.4|144733.4|144896.5|144781.8|144766.6|144646.4|556
1619805000000|2021-04-30 17:50:00|144863.9|144733.9|145041.9|144911.9|145092.4|144935.9|144858.5|144728.5|566
1619805300000|2021-04-30 17:55:00|145047.3|144917.3|144957.5|144827.5|145083|144953|144930.1|144800.1|600
1619805600000|2021-04-30 18:00:00|144957.4|144827.4|145031.4|144901.4|145087.7|144957.7|144933.3|144818.2|626
1619805900000|2021-04-30 18:05:00|145031.3|144901.3|144992.8|144862.8|145031.3|144901.3|144924|144797.7|586
1619806200000|2021-04-30 18:10:00|144984.3|144854.3|144922.8|144792.8|144993|144863|144889.6|144759.6|605
1619806500000|2021-04-30 18:15:00|144926.8|144796.8|144856.2|144726.2|144947.4|144817.4|144812.2|144682.2|525
1619806800000|2021-04-30 18:20:00|144855.7|144725.7|144860.6|144730.6|144905|144767.2|144778.5|144648.5|544
1619807100000|2021-04-30 18:25:00|144857.8|144727.8|144819.3|144689.3|144894.3|144764.3|144803|144673|434
1619807400000|2021-04-30 18:30:00|144819|144689|144926.9|144796.9|144937.7|144807.7|144817.4|144687.4|368
1619807700000|2021-04-30 18:35:00|144925.4|144795.4|145002.1|144872.1|145003.3|144873.3|144878.4|144748.4|519
1619808000000|2021-04-30 18:40:00|145000.4|144870.4|144945.2|144815.2|145009.3|144879.3|144923|144793|506
1619808300000|2021-04-30 18:45:00|144943.9|144813.9|144961.7|144831.7|145077.9|144947.9|144924|144790.6|516
1619808600000|2021-04-30 18:50:00|144962.1|144832.1|144979|144849|144989.2|144859.2|144929.8|144799.8|351
1619808900000|2021-04-30 18:55:00|144967|144837|145095.8|144965.8|145095.8|144965.8|144920.8|144790.8|589
1619809200000|2021-04-30 19:00:00|145073.9|144943.9|145023.5|144893.5|145087.3|144955.8|144965|144819.1|635
1619809500000|2021-04-30 19:05:00|145012.8|144882.8|145116.7|144986.7|145123.8|144993.8|145000.2|144870.2|562
1619809800000|2021-04-30 19:10:00|145114.2|144984.2|145132|145002|145146.4|145016.4|145027.6|144856.2|546
1619810100000|2021-04-30 19:15:00|145120.6|144990.6|145117.7|144987.7|145183.9|145053.9|145093.4|144963.4|627
1619810400000|2021-04-30 19:20:00|145117.5|144987.5|145153.6|145023.6|145166.8|145036.8|145066.9|144915.2|666
1619810700000|2021-04-30 19:25:00|145156.1|145026.1|145156.7|145026.7|145173.5|145043.5|145124.9|144994.9|626
1619811000000|2021-04-30 19:30:00|145156.9|145026.9|145150.2|145020.2|145167.1|145037.1|145121.9|144991.9|515
1619811300000|2021-04-30 19:35:00|145150.5|145020.5|145115.7|144985.7|145180.5|145050.5|145108|144941.7|487
1619811600000|2021-04-30 19:40:00|145118.5|144988.5|145137.2|145007.2|145169.9|145039.9|145064.9|144917|521
1619811900000|2021-04-30 19:45:00|145142.8|145012.8|145068.1|144938.1|145152.2|145022.2|145041.9|144911.9|506
1619812200000|2021-04-30 19:50:00|145092.2|144962.2|145103|144973|145132.4|144975.6|145033.1|144903.1|586
1619812500000|2021-04-30 19:55:00|145101.2|144971.2|145091.1|144961.1|145136|145006|145052.3|144922.3|531
1619812800000|2021-04-30 20:00:00|145093.2|144963.2|145039.5|144909.5|145093.6|144963.6|145021.4|144891.4|560
1619813100000|2021-04-30 20:05:00|145040.4|144910.4|145059.9|144929.9|145073.5|144943.5|145025.2|144906.4|395
1619813400000|2021-04-30 20:10:00|145061|144931|145036|144906|145066.8|144936.8|145024|144894|317
1619813700000|2021-04-30 20:15:00|145028.3|144898.3|145030.3|144900.3|145048.8|144918.8|145017.5|144887.5|121
1619814000000|2021-04-30 20:20:00|145033.3|144903.3|145037.8|144907.8|145046.8|144916.8|145022|144892|116
1619814300000|2021-04-30 20:25:00|145038.6|144908.6|144963.4|144833.4|145048.7|144918.7|144963.4|144833.4|247
1619814600000|2021-04-30 20:30:00|144970|144840|144960.5|144830.5|145037.1|144849|144926.1|144748.4|265
1619814900000|2021-04-30 20:35:00|144961.3|144831.3|145055.3|144925.3|145058.9|144928.9|144887|144717.8|239
1619815200000|2021-04-30 20:40:00|145054.6|144924.6|144989.1|144859.1|145079.4|144949.4|144983.8|144807.2|278
1619815500000|2021-04-30 20:45:00|144991|144861|145056.1|144820.6|145097|144913.4|144913|144783|194
1619815800000|2021-04-30 20:50:00|145058|144835.5|145023|144893|145058|144914.6|144972.8|144835.5|252
1619816100000|2021-04-30 20:55:00|145018.9|144888.9|145087.5|144845.5|145141.5|144906.2|144994.4|144782.1|219
1619985600000|2021-05-02 20:00:00|145023.5|144726.5|145024.5|144727.5|145049.5|144752.5|145016.8|144719.8|8
1619985900000|2021-05-02 20:05:00|145049.5|144752.5|145023.5|144726.5|145118|144821|145023.5|144726.5|12
1619986200000|2021-05-02 20:10:00|145024.5|144727.5|145023.5|144726.5|145049.5|144752.5|145023.5|144726.5|8
1619986500000|2021-05-02 20:15:00|145024.5|144727.5|145024.5|144727.5|145024.5|144727.5|145024.5|144727.5|1
1619986800000|2021-05-02 20:20:00|145023.5|144726.5|145024.5|144727.5|145039|144742|145023.5|144726.5|4
1619987100000|2021-05-02 20:25:00|145049.5|144752.5|145023.5|144726.5|145049.5|144752.5|144946|144649|5
1619987400000|2021-05-02 20:30:00|145024.5|144727.5|145023.5|144726.5|145049.5|144752.5|145023.5|144726.5|4
1619987700000|2021-05-02 20:35:00|145039|144742|145023.5|144726.5|145039|144742|145023.5|144726.5|3
1619988000000|2021-05-02 20:40:00|145010.9|144713.9|145023.5|144726.5|145023.5|144726.5|145010.9|144713.9|2
1619988300000|2021-05-02 20:45:00|144998.6|144701.6|145049.5|144752.5|145049.5|144752.5|144807|144510|18
1619988600000|2021-05-02 20:50:00|145024.5|144727.5|145024.5|144727.5|145049.5|144752.5|145017.1|144720.1|13
1619988900000|2021-05-02 20:55:00|145039|144742|144974.5|144677.5|145039|144742|144780.5|144483.5|16
1619989200000|2021-05-02 21:00:00|144936|144639|144864.9|144567.9|144940.5|144643.5|144732.7|144435.7|18
1619989500000|2021-05-02 21:05:00|144905.9|144608.9|144787.3|144490.3|144974.5|144677.5|144681|144384|58
1619989800000|2021-05-02 21:10:00|144974|144677|144971.1|144674.1|144993.7|144696.7|144680.4|144383.4|56
1619990100000|2021-05-02 21:15:00|144970.6|144673.6|144987.8|144690.8|144998.3|144701.3|144961.7|144664.7|35
1619990400000|2021-05-02 21:20:00|144974.8|144677.8|145003.7|144706.7|145005.5|144708.5|144961.7|144664.7|59
1619990700000|2021-05-02 21:25:00|144974.7|144677.7|144977.8|144680.8|145006.5|144709.5|144961.7|144664.7|70
1619991000000|2021-05-02 21:30:00|144985.6|144688.6|145008.6|144711.6|145025.8|144728.8|144970.6|144673.6|94
1619991300000|2021-05-02 21:35:00|145006.6|144709.6|144999.7|144702.7|145016.6|144719.6|144976.1|144679.1|59
1619991600000|2021-05-02 21:40:00|144992.1|144695.1|145008.3|144711.3|145010.9|144713.9|144976.4|144679.4|60
1619991900000|2021-05-02 21:45:00|145006|144709|144981.7|144739.7|145010|144739.7|144946|144676.5|53
1619992200000|2021-05-02 21:50:00|144961|144719|144978.5|144736.5|144981.7|144739.7|144946|144704|54
1619992500000|2021-05-02 21:55:00|144978.4|144736.4|144944.3|144702.3|144981.7|144739.7|144944.1|144702.1|58
1619992800000|2021-05-02 22:00:00|144946.3|144704.3|144972.2|144730.2|144988.8|144746.8|144867.5|144625.5|250
1619993100000|2021-05-02 22:05:00|144979.7|144737.7|144956.2|144714.2|144984.4|144742.4|144937|144695|209
1619993400000|2021-05-02 22:10:00|144956.9|144714.9|144965|144723|144984.8|144742.8|144939.6|144697.6|204
1619993700000|2021-05-02 22:15:00|144949|144707|144946.6|144704.6|144974.2|144732.2|144895.7|144653.7|227
1619994000000|2021-05-02 22:20:00|144944.9|144702.9|144939.5|144697.5|144954.6|144712.6|144845.3|144603.3|199
1619994300000|2021-05-02 22:25:00|144946.5|144704.5|144946.2|144704.2|144959.3|144760|144882.4|144640.4|117
1619994600000|2021-05-02 22:30:00|144945.1|144703.1|144885|144670.7|144954.6|144762|144832.9|144590.9|157
1619994900000|2021-05-02 22:35:00|144852.6|144722.6|144820.6|144578.6|144938.6|144730.3|144754.4|144517.7|261
1619995200000|2021-05-02 22:40:00|144821.3|144579.3|144961.6|144719.6|144968.3|144726.3|144651.3|144464.4|331
1619995500000|2021-05-02 22:45:00|144957.4|144715.4|144828.2|144586.2|144972.7|144761.1|144794.4|144552.4|266
1619995800000|2021-05-02 22:50:00|144828.6|144586.6|144924.7|144682.7|144980.6|144745|144828.6|144586.6|194
1619996100000|2021-05-02 22:55:00|144894.5|144652.5|145048.9|144806.9|145138.7|144896.7|144672.2|144477.2|520
1619996400000|2021-05-02 23:00:00|145083.6|144841.6|144960|144830|145137.1|144929.6|144745.1|144503.1|474
1619996700000|2021-05-02 23:05:00|144961|144831|144843.8|144601.8|145034.7|144846.1|144788.7|144576.5|430
1619997000000|2021-05-02 23:10:00|144848.8|144606.8|144906.4|144664.4|144922.7|144680.7|144774.3|144532.3|585
1619997300000|2021-05-02 23:15:00|144904.6|144662.6|144865.7|144735.7|144941.7|144754.2|144844.8|144602.8|375
1619997600000|2021-05-02 23:20:00|144838.5|144708.5|144907.7|144665.7|144948.3|144760.1|144817.2|144652|378
1619997900000|2021-05-02 23:25:00|144899.3|144657.3|144858.1|144616.1|144962.7|144733.8|144812.7|144570.7|566
1619998200000|2021-05-02 23:30:00|144841.1|144599.1|145018.7|144803.8|145063|144873.4|144772.4|144530.4|550
1619998500000|2021-05-02 23:35:00|145018.2|144802.7|144866.1|144638.1|145050.7|144873.5|144769.9|144527.9|551
1619998800000|2021-05-02 23:40:00|144854.8|144615.3|144903.7|144661.7|144967.7|144725.7|144720.2|144534.5|484
1619999100000|2021-05-02 23:45:00|144904.2|144662.2|145027.1|144785.1|145053.4|144811.4|144892.2|144650.2|489
1619999400000|2021-05-02 23:50:00|145027|144785|144867.1|144625.1|145031|144796.4|144793|144551|415
1619999700000|2021-05-02 23:55:00|144866.7|144624.7|144839.2|144597.2|144894.9|144652.9|144800.9|144558.9|376
1620000000000|2021-05-03 00:00:00|144830.3|144588.3|145024|144782|145060|144841.3|144775.8|144533.8|514
1620000300000|2021-05-03 00:05:00|145019.7|144779.1|144855.3|144634.7|145047.3|144851.7|144791.2|144549.2|470
1620000600000|2021-05-03 00:10:00|144857.6|144635.1|144835.8|144632.6|145053.2|144814.5|144800|144600.1|538
1620000900000|2021-05-03 00:15:00|144798|144668|144909.6|144667.6|144958.9|144716.9|144795.5|144625.7|533
1620001200000|2021-05-03 00:20:00|144914.2|144672.2|144859.7|144617.7|144925|144683|144857.8|144615.8|262
1620001500000|2021-05-03 00:25:00|144860.1|144618.1|144883|144641|144910.4|144700.9|144760.6|144593.9|462
1620001800000|2021-05-03 00:30:00|144883.8|144641.8|144869.9|144632|144885.2|144682.2|144768.9|144589.4|562
1620002100000|2021-05-03 00:35:00|144870.3|144630.6|144872.4|144649.8|144883.6|144695.6|144757.2|144581.8|557
1620002400000|2021-05-03 00:40:00|144872.7|144649.7|144796.5|144579.2|144881.9|144699.5|144747.5|144567.5|559
1620002700000|2021-05-03 00:45:00|144795|144580.4|144771.1|144641.1|144877.3|144747.3|144735.8|144566.5|556
1620003000000|2021-05-03 00:50:00|144772.7|144642.7|144758.5|144628.5|144784.7|144654.7|144737.8|144607.8|407
1620003300000|2021-05-03 00:55:00|144764.8|144634.8|144732.9|144602.9|144789.8|144634.8|144714.4|144572.4|443
1620003600000|2021-05-03 01:00:00|144737.7|144607.7|144740.6|144610.6|144795|144637|144727.5|144564.3|425
1620003900000|2021-05-03 01:05:00|144737.9|144607.9|144784.7|144654.7|144800.5|144670.5|144730.2|144564|366
1620004200000|2021-05-03 01:10:00|144785.2|144655.2|144758.8|144628.8|144803.4|144673.4|144726.2|144596.2|423
1620004500000|2021-05-03 01:15:00|144767.8|144637.8|144753.4|144623.4|144767.8|144637.8|144744.5|144614.5|250
1620004800000|2021-05-03 01:20:00|144753.3|144623.3|144792.6|144662.6|144798.9|144668.9|144753.3|144623.3|218
1620005100000|2021-05-03 01:25:00|144794.5|144664.5|144793.1|144663.1|144820.4|144690.4|144790|144660|255
1620005400000|2021-05-03 01:30:00|144795.4|144665.4|144826.3|144696.3|144831.3|144701.3|144789.6|144659.6|255
1620005700000|2021-05-03 01:35:00|144827.3|144697.3|144825.5|144695.5|144830.4|144700.4|144820.4|144690.4|175
1620006000000|2021-05-03 01:40:00|144825.3|144695.3|144854.2|144724.2|144866.4|144736.4|144819.9|144689.9|241
1620006300000|2021-05-03 01:45:00|144853.8|144723.8|144929.2|144692.8|144935.4|144763.8|144840.5|144667.6|522
1620006600000|2021-05-03 01:50:00|144930.1|144690.5|145001.2|144784.4|145012.6|144784.5|144872.1|144680.9|473
1620006900000|2021-05-03 01:55:00|144981|144739|145019.5|144777.5|145041.7|144845.8|144934.5|144739|378
1620007200000|2021-05-03 02:00:00|145018.9|144776.9|145013.9|144790.5|145041.8|144820.1|144910.9|144724.1|444
1620007500000|2021-05-03 02:05:00|145012.7|144791.8|144907.9|144777.9|145018.5|144871.7|144884.8|144750.8|355
1620007800000|2021-05-03 02:10:00|144908.2|144778.2|144993.1|144863.1|145045.2|144915.2|144896.2|144766.2|535
1620008100000|2021-05-03 02:15:00|144991.6|144861.6|144965|144835|145000.2|144870.2|144948.1|144818.1|323
1620008400000|2021-05-03 02:20:00|144961.3|144831.3|144953.8|144823.8|144964.9|144834.9|144927|144797|205
1620008700000|2021-05-03 02:25:00|144953.6|144823.6|144967.8|144837.8|144969.2|144839.2|144936.2|144806.2|173
1620009000000|2021-05-03 02:30:00|144967.3|144837.3|144991.9|144861.9|144995.7|144865.7|144962.5|144832.5|217
1620009300000|2021-05-03 02:35:00|144992.3|144862.3|145038.3|144908.3|145066|144936|144989.1|144848|357
1620009600000|2021-05-03 02:40:00|145037|144907|145034.8|144904.8|145071.3|144913.6|145026|144861.3|186
1620009900000|2021-05-03 02:45:00|145038.6|144908.6|145033.9|144903.9|145042.2|144912.2|145014|144884|159
1620010200000|2021-05-03 02:50:00|145034|144904|145065.3|144935.3|145067.4|144937.4|145030.6|144900.6|250
1620010500000|2021-05-03 02:55:00|145065.7|144935.7|145097.9|144967.9|145101.7|144971.7|145053|144923|246
1620010800000|2021-05-03 03:00:00|145097.5|144967.5|145049.7|144919.7|145097.5|144967.5|145033|144919.7|217
1620011100000|2021-05-03 03:05:00|145050.9|144920.9|145046.4|144916.4|145061.8|144931.8|145042.8|144912.8|154
1620011400000|2021-05-03 03:10:00|145045.3|144915.3|144940.2|144810.2|145048.1|144937.5|144911.6|144737.9|238
1620011700000|2021-05-03 03:15:00|144939.8|144809.8|144954.2|144824.2|144964|144843.5|144933.5|144805.3|145
1620012000000|2021-05-03 03:20:00|144953.1|144823.1|144988.1|144858.1|144991.2|144861.2|144938.3|144808.3|175
1620012300000|2021-05-03 03:25:00|144987.9|144857.9|145031.8|144901.8|145060.4|144917.3|144977.3|144786.2|356
1620012600000|2021-05-03 03:30:00|145028|144898|145017.7|144887.7|145056.7|144926.7|144996.3|144833.7|347
1620012900000|2021-05-03 03:35:00|145018.9|144888.9|145011.4|144881.4|145055.7|144907.9|144977.3|144799|340
1620013200000|2021-05-03 03:40:00|145022.2|144892.2|144991|144861|145074.6|144910.7|144983|144811.5|253
1620013500000|2021-05-03 03:45:00|144988|144858|145013.7|144883.7|145031.1|144901.1|144971|144841|320
1620013800000|2021-05-03 03:50:00|145014.9|144884.9|144955.2|144825.2|145019.4|144889.4|144928.3|144762.8|352
1620014100000|2021-05-03 03:55:00|144956.2|144826.2|144961.8|144831.8|144974.9|144844.9|144951.4|144821.4|215
1620014400000|2021-05-03 04:00:00|144962.5|144832.5|144945.7|144815.7|144974.1|144844.1|144914.9|144784.9|271
1620014700000|2021-05-03 04:05:00|144936.7|144806.7|144955|144825|144967|144837|144923.2|144760.6|218
1620015000000|2021-05-03 04:10:00|144951.1|144821.1|144951.1|144821.1|144966.4|144836.4|144928.6|144798.6|306
1620015300000|2021-05-03 04:15:00|144950.9|144820.9|144946.2|144816.2|144968.5|144838.5|144943.2|144813.2|344
1620015600000|2021-05-03 04:20:00|144946.1|144816.1|144951.2|144821.2|144988|144852.1|144940.1|144773.1|473
1620015900000|2021-05-03 04:25:00|144949.7|144819.7|144969|144839|145000.6|144847|144944.5|144783.2|346
1620016200000|2021-05-03 04:30:00|144967.1|144837.1|144958|144828|144988.3|144849.6|144944.5|144780.3|382
1620016500000|2021-05-03 04:35:00|144956.5|144826.5|144947.2|144817.2|144984.3|144854.3|144925.3|144795.3|309
1620016800000|2021-05-03 04:40:00|144949.7|144819.7|144950.5|144820.5|144992.4|144862.4|144944.9|144814.9|229
1620017100000|2021-05-03 04:45:00|144949.6|144819.6|144956.5|144826.5|144998.7|144856.8|144938.4|144772.2|291
1620017400000|2021-05-03 04:50:00|144954.7|144824.7|144948.9|144818.9|144990.5|144860.5|144932.2|144802.2|257
1620017700000|2021-05-03 04:55:00|144950.2|144820.2|144960.5|144830.5|144992.9|144836.5|144932.7|144768.7|297
1620018000000|2021-05-03 05:00:00|144960.7|144830.7|144960.3|144830.3|144982.7|144852.7|144941|144811|387
1620018300000|2021-05-03 05:05:00|144961.3|144831.3|144961.9|144831.9|144984.4|144854.4|144937.8|144807.8|335
1620018600000|2021-05-03 05:10:00|144961.5|144831.5|144959.2|144829.2|144986.4|144855|144941.2|144783.1|352
1620018900000|2021-05-03 05:15:00|144960|144830|144957.3|144827.3|144989.2|144853|144947.9|144774.8|253
1620019200000|2021-05-03 05:20:00|144958|144828|144968.3|144838.3|144972.6|144842.6|144941.8|144811.8|422
1620019500000|2021-05-03 05:25:00|144966.8|144836.8|145099.2|144969.2|145124.4|144986.3|144955|144825|423
1620019800000|2021-05-03 05:30:00|145100.9|144970.9|145103|144973|145124|144994|145093.1|144963.1|386
1620020100000|2021-05-03 05:35:00|145076|144946|145078.2|144948.2|145095.2|144965.2|145058.1|144928.1|329
1620020400000|2021-05-03 05:40:00|145076.7|144946.7|145053.4|144923.4|145079.7|144949.7|145040|144910|338
1620020700000|2021-05-03 05:45:00|145052.7|144922.7|145013.3|144883.3|145088.5|144958.5|145003.7|144873.7|385
1620021000000|2021-05-03 05:50:00|145013.6|144883.6|145055.7|144925.7|145070.8|144940.8|145009.3|144879.3|313
1620021300000|2021-05-03 05:55:00|145063|144933|145133.9|145003.9|145177.1|145047.1|145058.2|144928.2|307
1620021600000|2021-05-03 06:00:00|145140.3|145010.3|145177.3|145047.3|145247.4|145117.4|145088.1|144958.1|425
1620021900000|2021-05-03 06:05:00|145178|145048|145249.5|145119.5|145269.1|145139.1|145098.4|144968.4|434
1620022200000|2021-05-03 06:10:00|145249.6|145119.6|145254.1|145124.1|145259.4|145129.4|145184.6|145054.6|368
1620022500000|2021-05-03 06:15:00|145254.9|145124.9|145219.6|145089.6|145349.4|145219.4|145215.2|145085.2|543
1620022800000|2021-05-03 06:20:00|145217.1|145087.1|145223.2|145093.2|145258.4|145128.4|145163.6|145055.4|395
1620023100000|2021-05-03 06:25:00|145224.3|145094.3|145173.3|145043.3|145276.1|145146.1|145127.6|144997.6|561
1620023400000|2021-05-03 06:30:00|145173.4|145043.4|145130.4|145000.4|145213|145083|145073.6|144943.6|604
1620023700000|2021-05-03 06:35:00|145122.5|144992.5|145045.4|144915.4|145127.1|144997.1|144950.6|144820.6|693
1620024000000|2021-05-03 06:40:00|145048.9|144918.9|144885.1|144755.1|145053.5|144923.5|144879.2|144749.2|534
1620024300000|2021-05-03 06:45:00|144885.4|144755.4|144925.5|144795.5|144930.2|144811.8|144874.3|144751.8|426
1620024600000|2021-05-03 06:50:00|144926.4|144796.4|144884.8|144754.8|144948|144818|144832.9|144702.9|527
1620024900000|2021-05-03 06:55:00|144884.9|144754.9|144841.8|144711.8|144884.9|144754.9|144656|144526|617
1620025200000|2021-05-03 07:00:00|144837.6|144707.6|144671.3|144581.3|144847.3|144717.3|144608.8|144478.8|558
1620025500000|2021-05-03 07:05:00|144671.6|144581.6|144671.6|144541.6|144799.4|144669.4|144652.3|144522.3|568
1620025800000|2021-05-03 07:10:00|144671.3|144541.3|144720.2|144590.2|144772|144642|144627.2|144516.6|539
1620026100000|2021-05-03 07:15:00|144720.1|144590.1|144593.9|144463.9|144746.7|144633.9|144560.7|144455.6|555
1620026400000|2021-05-03 07:20:00|144594.4|144464.4|144464.7|144374.7|144594.4|144485.2|144462|144356.3|471
1620026700000|2021-05-03 07:25:00|144463|144373|144496.2|144406.2|144633.4|144503.4|144463|144373|473
1620027000000|2021-05-03 07:30:00|144496|144406|144530.6|144440.6|144584.1|144480.7|144470.9|144380.9|458
1620027300000|2021-05-03 07:35:00|144530.2|144440.2|144529.8|144439.8|144560.6|144470.6|144476|144382.1|403
1620027600000|2021-05-03 07:40:00|144528.6|144438.6|144586.7|144456.7|144614.2|144484.2|144415|144285|514
1620027900000|2021-05-03 07:45:00|144586.9|144456.9|144585.6|144455.6|144658.9|144528.9|144514.1|144384.1|566
1620028200000|2021-05-03 07:50:00|144578.2|144448.2|144579|144449|144596.7|144471.2|144510.4|144380.4|517
1620028500000|2021-05-03 07:55:00|144580.8|144450.8|144610.7|144520.7|144631.6|144529.4|144556.3|144426.3|531
1620028800000|2021-05-03 08:00:00|144613.9|144523.9|144633.7|144503.7|144770.5|144643.3|144603.4|144473.4|483
1620029100000|2021-05-03 08:05:00|144630.6|144500.6|144653.4|144523.4|144705|144582|144616.9|144493|469
1620029400000|2021-05-03 08:10:00|144634.4|144544.4|144689.4|144559.4|144787.2|144658.5|144620.2|144506.8|517
1620029700000|2021-05-03 08:15:00|144688.9|144558.9|144662.1|144532.1|144696.5|144577.9|144609|144485|465
1620030000000|2021-05-03 08:20:00|144670.9|144540.9|144665|144575|144690.2|144600.2|144593.9|144482.3|409
1620030300000|2021-05-03 08:25:00|144664.6|144574.6|144664.6|144574.6|144692.7|144594.9|144652|144531.5|393
1620030600000|2021-05-03 08:30:00|144650.6|144560.6|144502.6|144412.6|144699.4|144585.1|144492.3|144396.9|524
1620030900000|2021-05-03 08:35:00|144503.4|144413.4|144456.8|144326.8|144519|144429|144382.1|144255|515
1620031200000|2021-05-03 08:40:00|144455.6|144325.6|144414.8|144284.8|144464.6|144374.6|144398.6|144280.6|410
1620031500000|2021-05-03 08:45:00|144415.3|144285.3|144356.5|144266.5|144439.1|144327.8|144350.8|144236.6|385
1620031800000|2021-05-03 08:50:00|144354.1|144264.1|144370.2|144240.2|144388.8|144271.6|144336.7|144237|382
1620032100000|2021-05-03 08:55:00|144369.6|144239.6|144615.4|144485.4|144643.4|144513.4|144369.6|144239.6|548
1620032400000|2021-05-03 09:00:00|144614.5|144484.5|144498.2|144368.2|144621.3|144491.3|144461.6|144341|556
1620032700000|2021-05-03 09:05:00|144501.1|144371.1|144411.4|144281.4|144503.3|144395.2|144371.8|144250|523
1620033000000|2021-05-03 09:10:00|144410.6|144280.6|144475.7|144345.7|144504.7|144374.7|144365.2|144249.1|511
1620033300000|2021-05-03 09:15:00|144478.1|144348.1|144628.7|144498.7|144654.3|144524.3|144453|144323|745
1620033600000|2021-05-03 09:20:00|144628.6|144498.6|144658.7|144528.7|144667.4|144537.4|144554|144447.1|605
1620033900000|2021-05-03 09:25:00|144658.1|144528.1|144798.2|144668.2|144825.6|144716.8|144620.7|144506.7|664
1620034200000|2021-05-03 09:30:00|144800.1|144670.1|144870.8|144740.8|144894.4|144764.4|144775.2|144659.5|539
1620034500000|2021-05-03 09:35:00|144872.3|144742.3|144861.4|144771.4|144888.2|144772.3|144802.6|144678.1|616
1620034800000|2021-05-03 09:40:00|144861.3|144771.3|144783.8|144693.8|144878.1|144788.1|144758.5|144650.2|554
1620035100000|2021-05-03 09:45:00|144784|144694|144893.2|144763.2|144909.3|144779.3|144758.7|144657.8|576
1620035400000|2021-05-03 09:50:00|144893.6|144763.6|144881.8|144751.8|144917.1|144815.7|144848.3|144718.3|563
1620035700000|2021-05-03 09:55:00|144881|144751|144880.1|144750.1|144889|144783.6|144827.1|144697.1|578
1620036000000|2021-05-03 10:00:00|144880.2|144750.2|144676.5|144586.5|144882.1|144752.1|144659.9|144546.5|575
1620036300000|2021-05-03 10:05:00|144677.2|144587.2|144681.8|144591.8|144784|144656.7|144675.7|144585.7|585
1620036600000|2021-05-03 10:10:00|144668.3|144538.3|144605|144515|144672.8|144545.7|144576.9|144462.6|630
1620036900000|2021-05-03 10:15:00|144605.2|144515.2|144591.1|144501.1|144626.6|144524.2|144575.7|144474.9|484
1620037200000|2021-05-03 10:20:00|144590.8|144500.8|144678.1|144548.1|144748.4|144624.2|144581.3|144491.3|573
1620037500000|2021-05-03 10:25:00|144677.8|144547.8|144651.9|144521.9|144713.1|144595.5|144578.6|144470.4|670
1620037800000|2021-05-03 10:30:00|144656.6|144526.6|144491.2|144361.2|144685.9|144576.7|144483.4|144353.4|614
1620038100000|2021-05-03 10:35:00|144483.4|144353.4|144418.3|144288.3|144486.2|144371.5|144377.8|144262.1|550
1620038400000|2021-05-03 10:40:00|144416.3|144286.3|144239.5|144149.5|144439.6|144321.4|144236.5|144146.5|654
1620038700000|2021-05-03 10:45:00|144236.1|144146.1|144312.8|144222.8|144335.4|144224.2|144222.6|144117.2|710
1620039000000|2021-05-03 10:50:00|144311.5|144221.5|144215.9|144085.9|144353.2|144244.3|144155.5|144065.5|557
1620039300000|2021-05-03 10:55:00|144218|144088|144221.3|144131.3|144319.5|144205.1|144159.5|144058.6|633
1620039600000|2021-05-03 11:00:00|144220.7|144130.7|144194.4|144104.4|144274.1|144162.2|144174.7|144084.7|655
1620039900000|2021-05-03 11:05:00|144194.9|144104.9|144115.9|143985.9|144196.5|144104.9|144091.5|143979.9|574
1620040200000|2021-05-03 11:10:00|144116.8|143986.8|144183.7|144093.7|144213|144103|144096.4|143983.4|550
1620040500000|2021-05-03 11:15:00|144184.1|144094.1|144203.7|144113.7|144230.1|144133.4|144177.4|144068.7|441
1620040800000|2021-05-03 11:20:00|144204.4|144114.4|144209.1|144119.1|144226|144122.5|144201.7|144096|327
1620041100000|2021-05-03 11:25:00|144208.2|144118.2|144338.1|144248.1|144424.8|144294.8|144208.2|144104.8|531
1620041400000|2021-05-03 11:30:00|144336|144246|144272.7|144142.7|144360.4|144254.9|144272.2|144142.2|490
1620041700000|2021-05-03 11:35:00|144273.1|144143.1|144278.5|144148.5|144306|144179.1|144210.1|144093.2|505
1620042000000|2021-05-03 11:40:00|144278.8|144148.8|144402.5|144272.5|144415.2|144307.9|144276.2|144146.2|554
1620042300000|2021-05-03 11:45:00|144402.1|144272.1|144418.8|144288.8|144463|144333|144372.4|144261.8|618
1620042600000|2021-05-03 11:50:00|144444.3|144314.3|144391.1|144261.1|144466.8|144347.1|144373.2|144252.5|576
1620042900000|2021-05-03 11:55:00|144387.2|144257.2|144375|144245|144398.3|144281.5|144358.6|144228.6|545
1620043200000|2021-05-03 12:00:00|144375.8|144245.8|144465.4|144335.4|144555.7|144425.7|144369.7|144239.7|625
1620043500000|2021-05-03 12:05:00|144456.9|144326.9|144400.4|144270.4|144456.9|144326.9|144373.1|144261|432
1620043800000|2021-05-03 12:10:00|144399.6|144269.6|144488.6|144358.6|144515.8|144401.7|144372|144253.9|518
1620044100000|2021-05-03 12:15:00|144488.4|144358.4|144567.7|144437.7|144592.9|144462.9|144463|144351.1|511
1620044400000|2021-05-03 12:20:00|144565.7|144435.7|144400|144270|144569.2|144447|144380|144266.7|562
1620044700000|2021-05-03 12:25:00|144401.4|144271.4|144367.1|144237.1|144407.4|144277.4|144346.1|144233.5|550
1620045000000|2021-05-03 12:30:00|144364|144234|144369|144279|144476.6|144346.6|144340.3|144223.2|534
1620045300000|2021-05-03 12:35:00|144368.9|144278.9|144469.1|144339.1|144496.8|144366.8|144330.4|144215|521
1620045600000|2021-05-03 12:40:00|144467.9|144337.9|144517.7|144427.7|144537.5|144427.7|144438.8|144318|556
1620045900000|2021-05-03 12:45:00|144506.3|144416.3|144516.2|144386.2|144575.5|144448.5|144484.5|144364.7|569
1620046200000|2021-05-03 12:50:00|144515.6|144385.6|144532.6|144402.6|144532.7|144408|144477.6|144349.6|497
1620046500000|2021-05-03 12:55:00|144532.3|144402.3|144664.6|144534.6|144666.4|144553.2|144509.5|144397|504
1620046800000|2021-05-03 13:00:00|144663.8|144533.8|144563.2|144473.2|144667.3|144537.3|144532.4|144402.4|558
1620047100000|2021-05-03 13:05:00|144564.4|144474.4|144599.9|144509.9|144636.9|144517.5|144555.7|144428.4|484
1620047400000|2021-05-03 13:10:00|144621.1|144491.1|144612.1|144522.1|144646.7|144530.3|144595.1|144475.1|507
1620047700000|2021-05-03 13:15:00|144611.9|144521.9|144509.8|144419.8|144616.6|144526.6|144489.5|144373.1|508
1620048000000|2021-05-03 13:20:00|144509.7|144419.7|144577.6|144447.6|144585.2|144469.5|144507|144396.1|500
1620048300000|2021-05-03 13:25:00|144576.6|144446.6|144534.1|144404.1|144587.9|144457.9|144489.3|144359.3|595
1620048600000|2021-05-03 13:30:00|144535.5|144405.5|144593.4|144503.4|144637.7|144507.7|144520.1|144400.5|589
1620048900000|2021-05-03 13:35:00|144600.3|144510.3|144616.1|144486.1|144647.2|144529.4|144546.9|144416.9|675
1620049200000|2021-05-03 13:40:00|144620.6|144490.6|144591.6|144461.6|144652.4|144531.7|144560|144438|664
1620049500000|2021-05-03 13:45:00|144588.3|144458.3|144527.6|144437.6|144614.3|144504.9|144519.4|144415.4|582
1620049800000|2021-05-03 13:50:00|144528.4|144438.4|144413.2|144283.2|144572.9|144459.6|144393|144263|663
1620050100000|2021-05-03 13:55:00|144409.9|144279.9|144442.5|144312.5|144505.9|144345.4|144287.6|144161.4|659
1620050400000|2021-05-03 14:00:00|144447.2|144317.2|144122.2|143992.2|144457.1|144327.1|144074.2|143961|758
1620050700000|2021-05-03 14:05:00|144121.9|143991.9|144060.6|143970.6|144122.8|144005.3|144039|143910.5|647
1620051000000|2021-05-03 14:10:00|144060.7|143970.7|144012.5|143882.5|144063.2|143973.2|143985.8|143874.6|565
1620051300000|2021-05-03 14:15:00|144012.1|143882.1|144002.7|143872.7|144047.9|143928.7|143897.9|143767.9|650
1620051600000|2021-05-03 14:20:00|144001.7|143871.7|143890.4|143760.4|144002.9|143896.6|143819.6|143723|704
1620051900000|2021-05-03 14:25:00|143891.7|143761.7|143836.6|143706.6|143919.7|143789.7|143820.4|143706.6|656
1620052200000|2021-05-03 14:30:00|143814.6|143724.6|143825.1|143695.1|143923|143805.9|143794.8|143664.8|713
1620052500000|2021-05-03 14:35:00|143823.9|143693.9|143828.2|143698.2|143833.7|143715.5|143748.5|143633.6|658
1620052800000|2021-05-03 14:40:00|143826|143696|143919.6|143789.6|143932.9|143802.9|143735.6|143624|659
1620053100000|2021-05-03 14:45:00|143919.4|143789.4|143835.9|143705.9|143924|143796|143830.6|143702.5|625
1620053400000|2021-05-03 14:50:00|143835.5|143705.5|143916.7|143786.7|143965.7|143853|143815.2|143705.1|699
1620053700000|2021-05-03 14:55:00|143916.8|143786.8|144000.9|143910.9|144065.4|143949.4|143895|143765|742
1620054000000|2021-05-03 15:00:00|143999.1|143909.1|143944.7|143854.7|144043.1|143930.2|143920|143797.9|709
1620054300000|2021-05-03 15:05:00|143945|143855|143943.6|143853.6|143980.8|143868.6|143884.9|143783.1|684
1620054600000|2021-05-03 15:10:00|143944.1|143854.1|144079|143949|144129.9|143999.9|143930.8|143818.5|703
1620054900000|2021-05-03 15:15:00|144079.5|143949.5|144027.7|143897.7|144092.3|143962.3|144025.5|143895.5|590
1620055200000|2021-05-03 15:20:00|144031.3|143901.3|144159.2|144069.2|144192|144073.6|143983.8|143870.5|593
1620055500000|2021-05-03 15:25:00|144159.6|144069.6|144109.2|143979.2|144205.5|144098.5|144087.6|143957.6|686
1620055800000|2021-05-03 15:30:00|144108.6|143978.6|143876.1|143786.1|144124.7|143994.7|143873.1|143781.1|662
1620056100000|2021-05-03 15:35:00|143878.2|143788.2|143890.1|143800.1|143917.3|143818.3|143873.1|143779.9|542
1620056400000|2021-05-03 15:40:00|143888.7|143798.7|143878.9|143788.9|143918.7|143815.1|143878.1|143783.8|482
1620056700000|2021-05-03 15:45:00|143878.1|143788.1|143891.9|143801.9|143923.4|143816.9|143878.1|143773.3|509
1620057000000|2021-05-03 15:50:00|143891.4|143801.4|143996|143866|144069.9|143960.6|143888.5|143798.5|549
1620057300000|2021-05-03 15:55:00|143996.2|143866.2|144049.8|143919.8|144073.4|143959.8|143938.4|143827.2|579
1620057600000|2021-05-03 16:00:00|144050|143920|144021.9|143891.9|144095.5|143965.5|143993.9|143878.5|549
1620057900000|2021-05-03 16:05:00|144023.4|143893.4|144008.5|143918.5|144033.1|143924.3|143976.5|143866.7|493
1620058200000|2021-05-03 16:10:00|144008.4|143918.4|144007.7|143917.7|144037|143934.7|143983.4|143893.4|539
1620058500000|2021-05-03 16:15:00|144020.2|143890.2|143991.6|143901.6|144020.2|143916.6|143961|143855|522
1620058800000|2021-05-03 16:20:00|143994.7|143904.7|143946.9|143856.9|144025.2|143925.3|143935.8|143827.1|509
1620059100000|2021-05-03 16:25:00|143946.5|143856.5|144020.9|143930.9|144024.7|143934.7|143936.2|143845.1|365
1620059400000|2021-05-03 16:30:00|144021.2|143931.2|143931.8|143841.8|144028.4|143933|143904.8|143814.8|484
1620059700000|2021-05-03 16:35:00|143932.1|143842.1|143887.5|143797.5|143980.5|143871.1|143884|143794|483
1620060000000|2021-05-03 16:40:00|143888.6|143798.6|143897.6|143807.6|143910|143820|143884.4|143794.4|466
1620060300000|2021-05-03 16:45:00|143897.3|143807.3|144033.4|143903.4|144045|143934.7|143895.7|143805.7|423
1620060600000|2021-05-03 16:50:00|144015.2|143925.2|143976.3|143886.3|144041.9|143929.7|143957.8|143849|358
1620060900000|2021-05-03 16:55:00|143976.2|143886.2|144076.1|143986.1|144121.8|144011.3|143975.5|143885.5|443
1620061200000|2021-05-03 17:00:00|144075.6|143985.6|144067.4|143977.4|144098.7|143989.9|144028.5|143918|424
1620061500000|2021-05-03 17:05:00|144069.6|143979.6|144074.5|143944.5|144092.2|143981.2|144034.1|143920.4|394
1620061800000|2021-05-03 17:10:00|144073.8|143943.8|144047.5|143917.5|144091.6|143963.4|144014.4|143893.8|405
1620062100000|2021-05-03 17:15:00|144047.4|143917.4|144018.1|143928.1|144047.4|143931.9|144006.1|143880.8|324
1620062400000|2021-05-03 17:20:00|144018.6|143928.6|144046|143956|144067.2|143959.5|143996.1|143866.1|414
1620062700000|2021-05-03 17:25:00|144045.7|143955.7|144092.1|143962.1|144094.4|143964.4|144045|143930.9|386
1620063000000|2021-05-03 17:30:00|144092.3|143962.3|144081.2|143951.2|144093.4|143983.2|144063|143946.3|254
1620063300000|2021-05-03 17:35:00|144081|143951|144038.5|143908.5|144084.6|143968.6|144005.2|143875.2|469
1620063600000|2021-05-03 17:40:00|144038.9|143908.9|143997.7|143907.7|144039.5|143918.9|143988.6|143858.6|540
1620063900000|2021-05-03 17:45:00|143997.6|143907.6|144072.9|143942.9|144098.9|143968.9|143991.5|143901.5|493
1620064200000|2021-05-03 17:50:00|144073.3|143943.3|144207.3|144077.3|144213.2|144092.3|144043.4|143924.5|405
1620064500000|2021-05-03 17:55:00|144207.1|144077.1|144201.7|144071.7|144278.2|144148.2|144164.9|144034.9|311
1620064800000|2021-05-03 18:00:00|144200.9|144070.9|144167|144037|144301.5|144171.5|144135.2|144025.2|427
1620065100000|2021-05-03 18:05:00|144157.6|144027.6|144159.3|144029.3|144173.3|144044.5|144116.1|144007.5|389
1620065400000|2021-05-03 18:10:00|144161.3|144031.3|144162.8|144032.8|144175.4|144062.6|144123.4|144011.8|446
1620065700000|2021-05-03 18:15:00|144162.4|144032.4|144177.6|144047.6|144232.2|144119.7|144125.8|144017.8|478
1620066000000|2021-05-03 18:20:00|144178.5|144048.5|144212.7|144082.7|144221.2|144091.2|144148.8|144018.8|496
1620066300000|2021-05-03 18:25:00|144212.4|144082.4|144203.9|144073.9|144212.4|144082.4|144146.2|144034.5|543
1620066600000|2021-05-03 18:30:00|144204|144074|144183.5|144093.5|144209.6|144094.4|144179.2|144049.2|320
1620066900000|2021-05-03 18:35:00|144182.9|144092.9|144187.1|144097.1|144211.2|144100.7|144180.8|144057.7|303
1620067200000|2021-05-03 18:40:00|144187.6|144097.6|144132.6|144042.6|144205.9|144097.9|144132.2|144022.2|514
1620067500000|2021-05-03 18:45:00|144132|144042|144174.8|144044.8|144222.7|144095.9|144131.8|144016.3|514
1620067800000|2021-05-03 18:50:00|144174.7|144044.7|144148.9|144018.9|144174.7|144044.7|144126.1|143996.1|431
1620068100000|2021-05-03 18:55:00|144149.1|144019.1|144160.9|144030.9|144247.9|144117.9|144146.3|144016.3|467
1620068400000|2021-05-03 19:00:00|144161.3|144031.3|144175.6|144045.6|144178.7|144072.8|144144.7|144019.3|408
1620068700000|2021-05-03 19:05:00|144174.4|144044.4|144249|144119|144305|144192|144155.6|144044.4|478
1620069000000|2021-05-03 19:10:00|144248.9|144118.9|144260.1|144130.1|144301.2|144171.2|144218.5|144112|464
1620069300000|2021-05-03 19:15:00|144261|144131|144225.5|144095.5|144329.2|144199.2|144202.9|144072.9|399
1620069600000|2021-05-03 19:20:00|144226|144096|144208.3|144078.3|144258.9|144128.9|144200.5|144070.5|459
1620069900000|2021-05-03 19:25:00|144209|144079|144173|144043|144209.5|144079.5|144159.3|144029.3|511
1620070200000|2021-05-03 19:30:00|144175.4|144045.4|144167.3|144037.3|144191|144061|144090.2|143972.1|483
1620070500000|2021-05-03 19:35:00|144167.9|144037.9|144267.2|144137.2|144268.3|144159.8|144163.8|144033.8|353
1620070800000|2021-05-03 19:40:00|144267.9|144137.9|144139.1|144009.1|144267.9|144137.9|144127.8|143997.8|440
1620071100000|2021-05-03 19:45:00|144139.4|144009.4|144094.4|143964.4|144156.5|144028.8|144083.7|143953.7|450
1620071400000|2021-05-03 19:50:00|144104|143974|144118.2|143988.2|144130.8|144000.8|144085.9|143955.9|422
1620071700000|2021-05-03 19:55:00|144117.9|143987.9|144129|143999|144129|144019.4|144091.1|143970.5|361
1620072000000|2021-05-03 20:00:00|144129.1|143999.1|144128.3|143998.3|144149.6|144019.6|144106.3|143976.3|448
1620072300000|2021-05-03 20:05:00|144128.5|143998.5|144197.5|144067.5|144202.9|144072.9|144122.5|143992.5|447
1620072600000|2021-05-03 20:10:00|144194.2|144064.2|144193.3|144063.3|144211.5|144093.4|144175.9|144056.3|387
1620072900000|2021-05-03 20:15:00|144194|144064|144166.7|144036.7|144226|144096|144162.6|144032.6|188
1620073200000|2021-05-03 20:20:00|144167|144037|144142.7|144012.7|144193.8|144063.8|144141|144011|313
1620073500000|2021-05-03 20:25:00|144140.4|144010.4|144131|144001|144155.3|144030.9|144116|143993.7|347
1620073800000|2021-05-03 20:30:00|144130.7|144000.7|144073.9|143943.9|144134|144004|144067.9|143937.9|302
1620074100000|2021-05-03 20:35:00|144074.7|143944.7|144031.5|143901.5|144074.7|143944.7|144017|143887|303
1620074400000|2021-05-03 20:40:00|144031.6|143901.6|144136.2|143894.2|144209.6|143967.6|143997.6|143866.6|217
1620074700000|2021-05-03 20:45:00|144129.3|143894.6|144019.4|143889.4|144143.7|143945.9|144004.1|143837.7|231
1620075000000|2021-05-03 20:50:00|144014.6|143884.6|144107.2|143977.2|144130.1|144000.1|143989.6|143859.6|252
1620075300000|2021-05-03 20:55:00|144112|143982|144136.2|143894.2|144209.2|144014.2|144086.4|143892.4|192
1620075600000|2021-05-03 21:00:00|144102.5|143860.5|144241.4|143999.4|144250.2|144008.2|144050.5|143808.5|91
1620075900000|2021-05-03 21:05:00|144246|144004|144277.8|144035.8|144303.7|144061.7|144164|143922|79
1620076200000|2021-05-03 21:10:00|144246|144004|144262|144020|144334.8|144092.8|144167.3|143925.3|109
1620076500000|2021-05-03 21:15:00|144246|144004|144301.7|144059.7|144301.7|144059.7|144211.1|143969.1|152
1620076800000|2021-05-03 21:20:00|144278.1|144036.1|144129.3|143887.3|144301.7|144059.7|144087.2|143880.1|168
1620077100000|2021-05-03 21:25:00|144126.9|143884.9|144251.9|144009.9|144309.6|144067.6|144084.4|143872.2|225
1620077400000|2021-05-03 21:30:00|144253.4|144011.4|144306.4|144064.4|144308.8|144066.8|144209.6|143967.6|130
1620077700000|2021-05-03 21:35:00|144294.1|144052.1|144275.8|144033.8|144317.2|144075.2|144239.5|143997.5|115
1620078000000|2021-05-03 21:40:00|144252|144010|144281.7|144039.7|144307.4|144065.4|144192.9|143950.9|131
1620078300000|2021-05-03 21:45:00|144282.6|144040.6|144243.3|144001.3|144310.6|144068.6|144223.9|143981.9|96
1620078600000|2021-05-03 21:50:00|144249.2|144007.2|144194.4|143952.4|144297|144055|144194.4|143952.4|85
1620078900000|2021-05-03 21:55:00|144210.1|143968.1|144245.1|144003.1|144296.5|144054.5|144189.3|143947.3|98
1620079200000|2021-05-03 22:00:00|144242.8|144000.8|144211.8|143969.8|144301|144069.9|144092.2|143915.7|474
1620079500000|2021-05-03 22:05:00|144198.9|143956.9|144181.6|143939.6|144304.6|144062.6|144134.5|143892.5|446
1620079800000|2021-05-03 22:10:00|144184.8|143942.8|144171|144041|144237|144046.9|143983.7|143850.3|522
1620080100000|2021-05-03 22:15:00|144170.5|144040.5|144074|143832|144202.6|144072.6|144024.2|143782.2|408
1620080400000|2021-05-03 22:20:00|144072.5|143830.5|144084|143842|144105.9|143863.9|144034.5|143792.5|327
1620080700000|2021-05-03 22:25:00|144085.5|143843.5|144208|143966|144208|143966|143954.4|143712.4|424
1620081000000|2021-05-03 22:30:00|144172.6|143930.6|144215.5|143973.5|144276.3|144045.1|143961.9|143755.5|488
1620081300000|2021-05-03 22:35:00|144219.7|143977.7|144180.1|143938.1|144224.6|143999.4|144148.1|143906.1|434
1620081600000|2021-05-03 22:40:00|144179.9|143937.9|144166.4|143937.8|144200.8|144005.4|144084.7|143905.6|382
1620081900000|2021-05-03 22:45:00|144159.2|143942.9|144121.8|143991.8|144187.2|144000.3|144022.2|143849.7|415
1620082200000|2021-05-03 22:50:00|144122|143992|144097.2|143967.2|144197.7|143992|144081.4|143884|453
1620082500000|2021-05-03 22:55:00|144137.8|143931.1|144145.5|143925|144212|143997.7|144085.4|143895.6|532
1620082800000|2021-05-03 23:00:00|144146.5|143918.8|144107.5|143977.5|144203.9|144006|144073.1|143898.9|332
1620083100000|2021-05-03 23:05:00|144107.3|143977.3|144162.6|143947.9|144198.8|144026.9|144104.9|143878.5|397
1620083400000|2021-05-03 23:10:00|144162.7|143947.8|144161.9|143919.9|144181.9|144002|144096.5|143915|192
1620083700000|2021-05-03 23:15:00|144159.4|143917.4|144165.3|143957.3|144227.5|144045|144099.3|143917.4|371
1620084000000|2021-05-03 23:20:00|144164.7|143957.5|144172.8|143969.3|144203.2|144014.8|144112.2|143929|284
1620084300000|2021-05-03 23:25:00|144172.2|143969.7|144118.8|143988.8|144197.9|144040.3|144099.5|143927.5|368
1620084600000|2021-05-03 23:30:00|144118.9|143988.9|144121.3|143991.3|144180|144024.9|144098.8|143925.9|373
1620084900000|2021-05-03 23:35:00|144118.5|143988.5|144108.6|143978.6|144177|144028|144100.7|143927.4|319
1620085200000|2021-05-03 23:40:00|144107.4|143977.4|144102.3|143972.3|144186.4|144027.1|144099.1|143892.9|381
1620085500000|2021-05-03 23:45:00|144105.9|143975.9|144117.9|143987.9|144179.5|144020.4|144102.9|143909|380
1620085800000|2021-05-03 23:50:00|144121.3|143991.3|144122.7|143992.7|144185.5|144019.5|144106.5|143898.4|347
1620086100000|2021-05-03 23:55:00|144122.2|143992.2|144103.3|143973.3|144160.6|143997.3|144092|143929.2|266
1620086400000|2021-05-04 00:00:00|144173.2|143931.2|144073.3|143943.3|144179.4|143962.5|144025.3|143860.5|449
1620086700000|2021-05-04 00:05:00|144072.2|143942.2|144208.9|144078.9|144263.7|144084.6|144066.9|143859.9|568
1620087000000|2021-05-04 00:10:00|144246.1|144041.8|144256.1|144036.7|144285.4|144111.2|144199.9|143980.2|445
1620087300000|2021-05-04 00:15:00|144247.3|144032.7|144282.9|144041.7|144298.4|144125.7|144203.1|143962.2|492
1620087600000|2021-05-04 00:20:00|144277.7|144045|144270.4|144028.4|144303.4|144061.4|144144.9|143948.4|557
1620087900000|2021-05-04 00:25:00|144269.6|144027.6|144247.7|144005.7|144282|144040|144209.3|143967.3|432
1620088200000|2021-05-04 00:30:00|144246.4|144004.4|144105.3|143975.3|144296.2|144054.2|144082.7|143894.8|501
1620088500000|2021-05-04 00:35:00|144107.8|143977.8|144244.7|144023.2|144361.7|144181.4|144103.5|143892.1|408
1620088800000|2021-05-04 00:40:00|144240.1|144110.1|144131.7|144001.7|144311.2|144163|144072.6|143905.8|620
1620089100000|2021-05-04 00:45:00|144139.1|144009.1|144152.9|144022.9|144287.8|144133.6|144080.7|143909.6|547
1620089400000|2021-05-04 00:50:00|144153.3|144023.3|144230.1|143988.1|144244|144052.3|144100|143925.4|436
1620089700000|2021-05-04 00:55:00|144230.8|143988.8|144257.9|144015.9|144283|144077|144145.4|143932.6|316
1620090000000|2021-05-04 01:00:00|144250|144008|144210.1|143968.1|144308.2|144114.7|144076.3|143867.8|541
1620090300000|2021-05-04 01:05:00|144210.2|143968.2|144253.6|144011.6|144289.7|144088|144206|143964|364
1620090600000|2021-05-04 01:10:00|144247.1|144005.1|144236|143994|144289.5|144047.5|144179.4|143937.4|454
1620090900000|2021-05-04 01:15:00|144235.6|143993.6|144251.2|144009.2|144280.4|144068|144184.3|143942.3|419
1620091200000|2021-05-04 01:20:00|144250.6|144008.6|144360.3|144230.3|144387.6|144230.3|144100.8|143905.9|527
1620091500000|2021-05-04 01:25:00|144360.2|144230.2|144362.3|144120.3|144375.7|144237.7|144287.8|144090|374
1620091800000|2021-05-04 01:30:00|144311.8|144181.8|144314|144112.9|144377.9|144210.8|144255.9|144082.3|468
1620092100000|2021-05-04 01:35:00|144316|144109.6|144311.6|144106.7|144349.6|144176.4|144253.6|144071.8|507
1620092400000|2021-05-04 01:40:00|144335.4|144125.2|144301.2|144171.2|144387.8|144183.4|144234.3|144068.5|610
1620092700000|2021-05-04 01:45:00|144331.1|144130|144377|144135|144402.7|144219.3|144277.8|144094.2|509
1620093000000|2021-05-04 01:50:00|144366.2|144124.2|144360.4|144118.4|144406.8|144215|144320.7|144088.4|492
1620093300000|2021-05-04 01:55:00|144360|144121.2|144371|144157|144407.7|144238|144326.8|144091.9|477
1620093600000|2021-05-04 02:00:00|144367.9|144162.7|144400.4|144168|144409.6|144230.4|144306|144122.7|462
1620093900000|2021-05-04 02:05:00|144394.3|144156.6|144334|144204|144405.3|144233.8|144318.3|144136.1|532
1620094200000|2021-05-04 02:10:00|144333.8|144203.8|144401.4|144271.4|144406.6|144276.6|144317|144140.6|361
1620094500000|2021-05-04 02:15:00|144400.8|144270.8|144376.2|144246.2|144416|144286|144311.9|144181.9|448
1620094800000|2021-05-04 02:20:00|144380.6|144250.6|144382.7|144252.7|144392.8|144262.8|144361.8|144231.8|521
1620095100000|2021-05-04 02:25:00|144381.7|144251.7|144344.5|144214.5|144389.6|144254.4|144333.4|144160.8|424
1620095400000|2021-05-04 02:30:00|144342.5|144212.5|144362.5|144232.5|144399.4|144245|144334.5|144167.3|263
1620095700000|2021-05-04 02:35:00|144361.5|144231.5|144367.3|144237.3|144415.2|144245.1|144339.4|144173.2|269
1620096000000|2021-05-04 02:40:00|144366.5|144236.5|144390.1|144260.1|144397.3|144267.3|144354.2|144224.2|343
1620096300000|2021-05-04 02:45:00|144388.3|144258.3|144390|144260|144405.8|144275.8|144368.8|144238.8|322
1620096600000|2021-05-04 02:50:00|144390.6|144260.6|144429.1|144299.1|144454.7|144324.7|144387.5|144257.5|351
1620096900000|2021-05-04 02:55:00|144428.1|144298.1|144439.4|144309.4|144458.1|144328.1|144419|144289|271
1620097200000|2021-05-04 03:00:00|144441.3|144311.3|144437.4|144307.4|144481.3|144344|144320.2|144132|315
1620097500000|2021-05-04 03:05:00|144437.2|144307.2|144401.9|144271.9|144457.9|144327.9|144387.1|144257.1|261
1620097800000|2021-05-04 03:10:00|144390|144260|144393.7|144263.7|144447.6|144317.6|144378.7|144248.7|366
1620098100000|2021-05-04 03:15:00|144390.5|144260.5|144434.2|144304.2|144450.3|144320.3|144387.3|144257.3|328
1620098400000|2021-05-04 03:20:00|144434.1|144304.1|144452.5|144322.5|144466.3|144339.7|144371.6|144241.6|285
1620098700000|2021-05-04 03:25:00|144454.3|144324.3|144403.2|144273.2|144462.4|144332.4|144395.2|144265.2|372
1620099000000|2021-05-04 03:30:00|144402.4|144272.4|144415.6|144285.6|144451.3|144321.3|144369.7|144184|396
1620099300000|2021-05-04 03:35:00|144416.6|144286.6|144435.6|144305.6|144460.7|144338.2|144413.8|144283.8|248
1620099600000|2021-05-04 03:40:00|144442.2|144312.2|144417.1|144287.1|144442.2|144312.2|144381.6|144251.6|241
1620099900000|2021-05-04 03:45:00|144410.8|144280.8|144402.8|144272.8|144442|144298.7|144382.8|144203|193
1620100200000|2021-05-04 03:50:00|144401.5|144271.5|144405|144275|144425.4|144295.4|144392|144262|154
1620100500000|2021-05-04 03:55:00|144404.9|144274.9|144401.6|144271.6|144425.6|144295.6|144385.9|144255.9|165
1620100800000|2021-05-04 04:00:00|144402.4|144272.4|144440.7|144310.7|144460|144330|144382.1|144252.1|227
1620101100000|2021-05-04 04:05:00|144440.5|144310.5|144452.4|144322.4|144479.5|144349.5|144435|144307.1|225
1620101400000|2021-05-04 04:10:00|144451.4|144321.4|144464.6|144334.6|144479.9|144362.4|144423|144309.2|221
1620101700000|2021-05-04 04:15:00|144467|144337|144469.4|144339.4|144472|144349.2|144418.9|144310.2|211
1620102000000|2021-05-04 04:20:00|144469.5|144339.5|144457.2|144327.2|144471.5|144341.5|144418.1|144306.9|203
1620102300000|2021-05-04 04:25:00|144455|144325|144465.9|144335.9|144481.1|144351.1|144407.4|144277.4|263
1620102600000|2021-05-04 04:30:00|144463.2|144333.2|144441.8|144311.8|144475.2|144345.2|144378.5|144248.5|326
1620102900000|2021-05-04 04:35:00|144433.5|144303.5|144443.4|144313.4|144454.4|144324.4|144412|144282|287
1620103200000|2021-05-04 04:40:00|144446.4|144316.4|144449.5|144319.5|144464.7|144334.7|144405.9|144275.9|275
1620103500000|2021-05-04 04:45:00|144450.3|144320.3|144455.9|144325.9|144474.9|144344.9|144417.5|144313.5|235
1620103800000|2021-05-04 04:50:00|144457.9|144327.9|144472.4|144342.4|144477.1|144348.8|144425.1|144310.6|256
1620104100000|2021-05-04 04:55:00|144470.7|144340.7|144448.7|144318.7|144480.9|144372.2|144414.5|144299.4|254
1620104400000|2021-05-04 05:00:00|144458|144328|144474.5|144344.5|144482.5|144368.8|144415|144311|320
1620104700000|2021-05-04 05:05:00|144474.7|144344.7|144444|144314|144482.4|144362.3|144405.7|144286.6|270
1620105000000|2021-05-04 05:10:00|144444.6|144314.6|144432|144342|144468.8|144342|144407.8|144297.5|344
1620105300000|2021-05-04 05:15:00|144457.4|144327.4|144454|144324|144480|144350|144425.8|144295.8|206
1620105600000|2021-05-04 05:20:00|144452.2|144322.2|144465.9|144335.9|144475.6|144357.4|144416.2|144311.4|272
1620105900000|2021-05-04 05:25:00|144465.2|144335.2|144562.4|144432.4|144575.8|144445.8|144432.7|144320.3|362
1620106200000|2021-05-04 05:30:00|144564.2|144434.2|144579.4|144449.4|144582.2|144452.2|144469.7|144339.7|335
1620106500000|2021-05-04 05:35:00|144576.2|144446.2|144561.5|144431.5|144584|144454|144526.2|144396.2|384
1620106800000|2021-05-04 05:40:00|144566.7|144436.7|144518.6|144388.6|144571.3|144441.3|144501.4|144371.4|367
1620107100000|2021-05-04 05:45:00|144518.4|144388.4|144535.2|144405.2|144559.5|144429.5|144506.7|144376.7|331
1620107400000|2021-05-04 05:50:00|144536.1|144406.1|144500.6|144370.6|144548.7|144418.7|144500.6|144370.6|393
1620107700000|2021-05-04 05:55:00|144505.1|144375.1|144536.7|144406.7|144536.7|144406.7|144461.2|144331.2|546
1620108000000|2021-05-04 06:00:00|144531.1|144401.1|144532.8|144402.8|144566|144436|144527.1|144397.1|353
1620108300000|2021-05-04 06:05:00|144534.3|144404.3|144448.1|144318.1|144570.7|144440.7|144424.3|144294.3|410
1620108600000|2021-05-04 06:10:00|144445.8|144315.8|144427.6|144297.6|144470.6|144328.4|144413.6|144254|367
1620108900000|2021-05-04 06:15:00|144428.4|144298.4|144423.2|144293.2|144440|144325.9|144400.6|144290.2|315
1620109200000|2021-05-04 06:20:00|144423.5|144293.5|144511.9|144381.9|144529.6|144399.6|144398.9|144290|469
1620109500000|2021-05-04 06:25:00|144517|144387|144586.3|144456.3|144589.6|144459.6|144503.3|144376.6|495
1620109800000|2021-05-04 06:30:00|144586.6|144456.6|144596|144506|144622.5|144514.5|144585.9|144455.9|401
1620110100000|2021-05-04 06:35:00|144597.4|144507.4|144570.9|144480.9|144600|144510|144562.3|144472.3|506
1620110400000|2021-05-04 06:40:00|144575.3|144485.3|144510.2|144420.2|144576|144486|144486|144376.9|536
1620110700000|2021-05-04 06:45:00|144510|144420|144565.9|144475.9|144588.8|144498.8|144494.9|144404.9|411
1620111000000|2021-05-04 06:50:00|144565.6|144475.6|144457.9|144367.9|144566.6|144476.6|144454.3|144349.9|448
1620111300000|2021-05-04 06:55:00|144459.3|144369.3|144517.5|144427.5|144536.3|144446.3|144454.5|144364.5|497
1620111600000|2021-05-04 07:00:00|144553.4|144423.4|144531.1|144441.1|144557.7|144441.1|144465.6|144375.6|616
1620111900000|2021-05-04 07:05:00|144531.2|144441.2|144649.5|144559.5|144672.5|144582.5|144527.9|144437.9|471
1620112200000|2021-05-04 07:10:00|144648.6|144558.6|144731.1|144641.1|144751.3|144661.3|144632.1|144542.1|593
1620112500000|2021-05-04 07:15:00|144729.7|144639.7|144695.7|144605.7|144823.7|144733.7|144695.3|144605.3|609
1620112800000|2021-05-04 07:20:00|144694.9|144604.9|144758.3|144668.3|144761.1|144671.1|144693.3|144603.3|570
1620113100000|2021-05-04 07:25:00|144758.8|144668.8|144972.1|144882.1|145001.5|144911.5|144758.8|144668.8|544
1620113400000|2021-05-04 07:30:00|144972.7|144882.7|144935.6|144845.6|145019.4|144929.4|144904.8|144785.7|501
1620113700000|2021-05-04 07:35:00|144938.8|144848.8|144995.1|144905.1|145011.3|144921.3|144938.8|144848.1|547
1620114000000|2021-05-04 07:40:00|144995|144905|144997.9|144907.9|145052.3|144962.3|144988|144898|579
1620114300000|2021-05-04 07:45:00|144997.7|144907.7|144841.4|144751.4|145011|144921|144835.9|144730.9|492
1620114600000|2021-05-04 07:50:00|144841.5|144751.5|144861.8|144771.8|144867|144777|144769.8|144639.8|553
1620114900000|2021-05-04 07:55:00|144863|144773|144756.5|144666.5|144881.1|144791.1|144731|144620.9|504
1620115200000|2021-05-04 08:00:00|144753.5|144663.5|144783.5|144693.5|144794.9|144704.9|144751.8|144661.8|502
1620115500000|2021-05-04 08:05:00|144785.3|144695.3|144716.5|144626.5|144785.9|144695.9|144709.4|144619.4|471
1620115800000|2021-05-04 08:10:00|144717.5|144627.5|144711.6|144621.6|144724.8|144634.8|144708.3|144618.3|344
1620116100000|2021-05-04 08:15:00|144711.1|144621.1|144715.4|144625.4|144724.9|144634.9|144709.4|144619.4|359
1620116400000|2021-05-04 08:20:00|144715.6|144625.6|144712.2|144622.2|144743.4|144653.4|144692.1|144602.1|428
1620116700000|2021-05-04 08:25:00|144711.9|144621.9|144691.8|144601.8|144715.1|144625.1|144676.8|144568.2|447
1620117000000|2021-05-04 08:30:00|144691.9|144601.9|144670|144580|144694.1|144604.1|144640.6|144550.6|472
1620117300000|2021-05-04 08:35:00|144669.1|144579.1|144713.4|144623.4|144840.9|144715.5|144653|144563|546
1620117600000|2021-05-04 08:40:00|144712.8|144622.8|144674.9|144584.9|144720.7|144630.7|144671|144581|473
1620117900000|2021-05-04 08:45:00|144674.3|144584.3|144700.4|144610.4|144710.9|144620.9|144674.1|144584.1|446
1620118200000|2021-05-04 08:50:00|144700.7|144610.7|144905.1|144815.1|144935.5|144828.2|144699.3|144609.3|563
1620118500000|2021-05-04 08:55:00|144905.7|144815.7|144928.4|144838.4|144936.9|144846.9|144905.1|144815.1|478
1620118800000|2021-05-04 09:00:00|144929.2|144839.2|144981.3|144891.3|144986.2|144896.2|144908.8|144818.8|522
1620119100000|2021-05-04 09:05:00|144981|144891|144974.1|144884.1|144992.7|144902.7|144970|144880|419
1620119400000|2021-05-04 09:10:00|144973.8|144883.8|144930.8|144840.8|144978.7|144888.7|144928.3|144838.3|502
1620119700000|2021-05-04 09:15:00|144931.5|144841.5|144762.3|144672.3|144931.7|144841.7|144695.2|144605.2|570
1620120000000|2021-05-04 09:20:00|144761.8|144671.8|144966|144876|144990.9|144900.9|144761|144671|572
1620120300000|2021-05-04 09:25:00|144965.5|144875.5|144871.5|144781.5|144992.4|144902.4|144838.5|144748.5|710
1620120600000|2021-05-04 09:30:00|144866|144776|144710.2|144620.2|144875.5|144785.5|144710.1|144620.1|805
1620120900000|2021-05-04 09:35:00|144706.9|144616.9|144704.9|144614.9|144735.7|144645.7|144665|144575|778
1620121200000|2021-05-04 09:40:00|144700.8|144610.8|144799.2|144709.2|144811.7|144721.7|144697.7|144607.7|670
1620121500000|2021-05-04 09:45:00|144798|144708|144803.7|144713.7|144825.2|144735.2|144791.5|144701.5|586
1620121800000|2021-05-04 09:50:00|144804.5|144714.5|144566.3|144476.3|144806.2|144716.2|144565.9|144475.9|711
1620122100000|2021-05-04 09:55:00|144565.3|144475.3|144664.8|144574.8|144665.1|144575.1|144551.5|144461.5|611
1620122400000|2021-05-04 10:00:00|144665.3|144575.3|144659.6|144569.6|144666.6|144576.6|144655.4|144565.4|381
1620122700000|2021-05-04 10:05:00|144660.6|144570.6|144598.2|144508.2|144668.6|144578.6|144597.8|144507.8|408
1620123000000|2021-05-04 10:10:00|144598.5|144508.5|144675.8|144585.8|144702.9|144612.9|144566.2|144476.2|534
1620123300000|2021-05-04 10:15:00|144675.2|144585.2|144630.3|144540.3|144717.2|144627.2|144621.7|144531.7|610
1620123600000|2021-05-04 10:20:00|144629.8|144539.8|144615.8|144525.8|144696.6|144591.9|144564.6|144474.6|704
1620123900000|2021-05-04 10:25:00|144616.3|144526.3|144576.3|144486.3|144620.4|144530.4|144573.7|144483.7|483
1620124200000|2021-05-04 10:30:00|144576.8|144486.8|144625.7|144535.7|144659.4|144569.4|144570|144480|631
1620124500000|2021-05-04 10:35:00|144625.6|144535.6|144572.5|144482.5|144625.7|144535.7|144565.6|144475.6|572
1620124800000|2021-05-04 10:40:00|144572.6|144482.6|144591.2|144501.2|144602.3|144512.3|144568|144478|656
1620125100000|2021-05-04 10:45:00|144590.7|144500.7|144585.5|144495.5|144679.5|144589.5|144585|144495|710
1620125400000|2021-05-04 10:50:00|144588.3|144498.3|144652.5|144562.5|144664.8|144574.8|144585.5|144495.5|727
1620125700000|2021-05-04 10:55:00|144648|144558|144635.5|144545.5|144652.9|144562.9|144608.9|144518.9|613
1620126000000|2021-05-04 11:00:00|144634.8|144544.8|144636.8|144546.8|144710.7|144620.7|144619.1|144529.1|725
1620126300000|2021-05-04 11:05:00|144636.6|144546.6|144563.6|144473.6|144639.3|144549.3|144512.3|144422.3|529
1620126600000|2021-05-04 11:10:00|144564.9|144474.9|144565.2|144475.2|144574.7|144484.7|144516.5|144426.5|535
1620126900000|2021-05-04 11:15:00|144564.8|144474.8|144647.1|144557.1|144650.2|144560.2|144555.9|144465.9|435
1620127200000|2021-05-04 11:20:00|144647.4|144557.4|144523.6|144433.6|144649.8|144559.8|144522.4|144432.4|536
1620127500000|2021-05-04 11:25:00|144523.1|144433.1|144552|144462|144557|144467|144520.2|144430.2|558
1620127800000|2021-05-04 11:30:00|144550.1|144460.1|144726.4|144636.4|144746.4|144656.4|144550.1|144460.1|695
1620128100000|2021-05-04 11:35:00|144726.5|144636.5|144739.8|144649.8|144744.5|144654.5|144721.5|144631.5|684
1620128400000|2021-05-04 11:40:00|144738|144648|144760.9|144670.9|144765.8|144675.8|144604|144514|922
1620128700000|2021-05-04 11:45:00|144763.5|144673.5|144931.3|144841.3|145002.4|144895.1|144735.1|144645.1|740
1620129000000|2021-05-04 11:50:00|144931.5|144841.5|144752.7|144662.7|144935.2|144845.2|144743.3|144653.3|762
1620129300000|2021-05-04 11:55:00|144752.3|144662.3|144958.8|144868.8|145026.9|144936.9|144750.2|144660.2|852
1620129600000|2021-05-04 12:00:00|144958.7|144868.7|145061.5|144971.5|145072.4|144982.4|144955.2|144865.2|755
1620129900000|2021-05-04 12:05:00|145063.6|144973.6|145178.2|145088.2|145186.9|145096.9|145063.6|144973.6|711
1620130200000|2021-05-04 12:10:00|145177.6|145087.6|145155.1|145065.1|145184.9|145094.9|145079.2|144974.9|696
1620130500000|2021-05-04 12:15:00|145155.2|145065.2|145219.9|145129.9|145224.3|145134.3|145101.2|145011.2|702
1620130800000|2021-05-04 12:20:00|145217.5|145127.5|145244.6|145154.6|145505.2|145404.8|145216.5|145126.5|852
1620131100000|2021-05-04 12:25:00|145244|145154|145158|145068|145255.6|145165.6|145155.8|145065.8|768
1620131400000|2021-05-04 12:30:00|145158.1|145068.1|145069.4|144979.4|145167.8|145077.8|145065.9|144975.9|806
1620131700000|2021-05-04 12:35:00|145069.2|144979.2|145032|144942|145100.5|145010.5|144990.5|144900.5|721
1620132000000|2021-05-04 12:40:00|145030.6|144940.6|145166.7|145076.7|145188.3|145098.3|144976.8|144886.8|813
1620132300000|2021-05-04 12:45:00|145167.6|145077.6|145248|145158|145248.3|145158.3|145094.5|145004.5|748
1620132600000|2021-05-04 12:50:00|145247.8|145157.8|145147.9|145057.9|145362.6|145272.6|145110.1|145020.1|778
1620132900000|2021-05-04 12:55:00|145148.2|145058.2|145218.6|145128.6|145226|145136|145143.7|145053.7|777
1620133200000|2021-05-04 13:00:00|145221.7|145131.7|145080.5|144990.5|145226.5|145136.5|145044.3|144950|762
1620133500000|2021-05-04 13:05:00|145079.8|144989.8|145198.3|145108.3|145237.4|145147.4|145054|144964|824
1620133800000|2021-05-04 13:10:00|145200.7|145110.7|145088.1|144998.1|145202.7|145112.7|145083.5|144993.5|863
1620134100000|2021-05-04 13:15:00|145088.3|144998.3|145071|144981|145183.4|145093.4|145060.1|144970.1|745
1620134400000|2021-05-04 13:20:00|145081.8|144991.8|145178.7|145088.7|145207.4|145117.4|145040.6|144950.6|647
1620134700000|2021-05-04 13:25:00|145178.6|145088.6|145024.3|144934.3|145178.6|145088.6|145013.1|144923.1|589
1620135000000|2021-05-04 13:30:00|145024.6|144934.6|145008.9|144918.9|145146.4|145056.4|144955.1|144865.1|717
1620135300000|2021-05-04 13:35:00|145007.6|144917.6|144923.2|144833.2|145013.6|144923.6|144913.9|144823.9|662
1620135600000|2021-05-04 13:40:00|144924.4|144834.4|144794.1|144704.1|144995.8|144905.8|144794.1|144704.1|690
1620135900000|2021-05-04 13:45:00|144793.2|144703.2|144830.8|144740.8|144867.1|144777.1|144764.1|144674.1|760
1620136200000|2021-05-04 13:50:00|144867.1|144777.1|144793.8|144703.8|144925.6|144835.6|144788.2|144698.2|698
1620136500000|2021-05-04 13:55:00|144793.7|144703.7|144986.8|144856.8|144998.8|144883.2|144791.7|144701.7|808
1620136800000|2021-05-04 14:00:00|144987.6|144857.6|145009.3|144919.3|145114.9|145011.2|144967.8|144857.1|845
1620137100000|2021-05-04 14:05:00|145009.1|144919.1|144875.9|144785.9|145045.7|144955.7|144775.7|144685.7|943
1620137400000|2021-05-04 14:10:00|144875.7|144785.7|144802.1|144712.1|144974.2|144884.2|144801|144711|894
1620137700000|2021-05-04 14:15:00|144803.8|144713.8|144755.7|144665.7|144908.2|144818.2|144751.3|144661.3|917
1620138000000|2021-05-04 14:20:00|144755.9|144665.9|144684.2|144594.2|144781.7|144691.7|144676.1|144586.1|879
1620138300000|2021-05-04 14:25:00|144684.5|144594.5|144720.6|144630.6|144829.1|144739.1|144684.5|144594.5|858
1620138600000|2021-05-04 14:30:00|144720.8|144630.8|144964.4|144874.4|144971.3|144881.3|144715.2|144625.2|823
1620138900000|2021-05-04 14:35:00|144963.8|144873.8|144869.6|144779.6|144964.2|144874.2|144862|144772|834
1620139200000|2021-05-04 14:40:00|144869.7|144779.7|144912.8|144822.8|144920.4|144830.4|144786.1|144696.1|865
1620139500000|2021-05-04 14:45:00|144911.1|144821.1|144932|144842|144934.5|144844.5|144833.5|144743.5|845
1620139800000|2021-05-04 14:50:00|144931.5|144841.5|144922.5|144832.5|144962.5|144872.5|144909.8|144819.8|852
1620140100000|2021-05-04 14:55:00|144922.2|144832.2|144730.7|144640.7|144931.2|144841.2|144714.7|144624.7|912
1620140400000|2021-05-04 15:00:00|144727.4|144637.4|144768.7|144678.7|144839.1|144749.1|144700.1|144610.1|898
1620140700000|2021-05-04 15:05:00|144768.8|144678.8|144597|144507|144792.1|144702.1|144585.2|144495.2|753
1620141000000|2021-05-04 15:10:00|144595.6|144505.6|145225|145135|145253.6|145145.1|144590.3|144500.3|945
1620141300000|2021-05-04 15:15:00|145224.1|145134.1|144925.6|144835.6|145264.4|145174.4|144870.9|144780.9|976
1620141600000|2021-05-04 15:20:00|144924.9|144834.9|145103.3|145013.3|145103.3|145013.3|144924.9|144816.2|974
1620141900000|2021-05-04 15:25:00|145102.3|145012.3|144928.3|144798.3|145145.7|145055.7|144901.6|144771.6|939
1620142200000|2021-05-04 15:30:00|144919.6|144789.6|144870.9|144780.9|144963.7|144854.9|144834.6|144737.2|822
1620142500000|2021-05-04 15:35:00|144868|144778|144873.9|144783.9|144884.7|144794.7|144785.7|144695.7|747
1620142800000|2021-05-04 15:40:00|144874.1|144784.1|144810.1|144720.1|144878.5|144788.5|144675.8|144585.8|798
1620143100000|2021-05-04 15:45:00|144809.6|144719.6|144828.6|144738.6|144881.1|144791.1|144752.3|144662.3|773
1620143400000|2021-05-04 15:50:00|144832|144742|144852.6|144762.6|144873.6|144783.6|144819.6|144729.6|697
1620143700000|2021-05-04 15:55:00|144851.8|144761.8|144970.8|144880.8|144986|144896|144850.4|144750.5|790
1620144000000|2021-05-04 16:00:00|144972.7|144882.7|144919.1|144829.1|144995.2|144905.2|144909|144819|874
1620144300000|2021-05-04 16:05:00|144918.7|144828.7|144818.3|144728.3|144962.4|144872.4|144806.3|144716.3|857
1620144600000|2021-05-04 16:10:00|144817.9|144727.9|144710.2|144620.2|144817.9|144727.9|144645.5|144545.5|754
1620144900000|2021-05-04 16:15:00|144711.1|144621.1|144723.1|144633.1|144821.6|144731.6|144706.2|144609.2|593
1620145200000|2021-05-04 16:20:00|144727.3|144637.3|144813.6|144723.6|144824.6|144734.6|144699.5|144609.5|752
1620145500000|2021-05-04 16:25:00|144813.7|144723.7|144765.5|144675.5|144816.4|144726.4|144682|144592|637
1620145800000|2021-05-04 16:30:00|144761.1|144671.1|144812.4|144722.4|144882.9|144792.9|144758.7|144668.7|722
1620146100000|2021-05-04 16:35:00|144807.3|144717.3|144734.3|144644.3|144836.7|144735.6|144734.1|144609.7|659
1620146400000|2021-05-04 16:40:00|144729.5|144639.5|144764.9|144674.9|144772.9|144682.9|144716.8|144626.8|600
1620146700000|2021-05-04 16:45:00|144765.3|144675.3|144699.6|144609.6|144768.2|144678.2|144693.5|144603.5|546
1620147000000|2021-05-04 16:50:00|144704|144614|144707.6|144617.6|144711.6|144621.6|144673|144583|723
1620147300000|2021-05-04 16:55:00|144707.5|144617.5|144763.2|144673.2|144763.2|144673.2|144670.8|144580.8|569
1620147600000|2021-05-04 17:00:00|144759.5|144669.5|144692.7|144562.7|144769.5|144679.5|144613|144523|635
1620147900000|2021-05-04 17:05:00|144693|144563|144631.3|144541.3|144733.5|144643.5|144592|144502|641
1620148200000|2021-05-04 17:10:00|144631.8|144541.8|144681.9|144591.9|144725.7|144635.7|144631.1|144541.1|596
1620148500000|2021-05-04 17:15:00|144682.3|144592.3|144665.5|144575.5|144722.7|144632.7|144659.6|144569.6|598
1620148800000|2021-05-04 17:20:00|144665.2|144575.2|144721.5|144631.5|144725.4|144635.4|144634.5|144544.5|663
1620149100000|2021-05-04 17:25:00|144721|144631|144732.1|144642.1|144741.8|144651.8|144683.7|144575.7|586
1620149400000|2021-05-04 17:30:00|144731.9|144641.9|144682.1|144592.1|144744.5|144654.5|144662.6|144572.6|625
1620149700000|2021-05-04 17:35:00|144681.6|144591.6|144640|144550|144681.7|144591.7|144593.4|144503.4|653
1620150000000|2021-05-04 17:40:00|144626.8|144536.8|144691.8|144601.8|144745|144636.2|144604.1|144514.1|779
1620150300000|2021-05-04 17:45:00|144702.8|144612.8|144689.1|144599.1|144790.5|144663.5|144615.7|144485.7|756
1620150600000|2021-05-04 17:50:00|144682|144592|144751.9|144661.9|144770.4|144680.4|144682|144592|756
1620150900000|2021-05-04 17:55:00|144752.2|144662.2|144671.7|144581.7|144755.2|144665.2|144611.4|144521.4|734
1620151200000|2021-05-04 18:00:00|144667|144577|144657.7|144527.7|144759.8|144649|144625.9|144495.9|820
1620151500000|2021-05-04 18:05:00|144637.5|144547.5|144707.7|144577.7|144736.5|144623.4|144599.2|144479.2|798
1620151800000|2021-05-04 18:10:00|144707.2|144577.2|144692.4|144562.4|144762|144632.3|144651.4|144554.2|784
1620152100000|2021-05-04 18:15:00|144691.8|144561.8|144747.2|144657.2|144774|144662.4|144664.1|144551.1|784
1620152400000|2021-05-04 18:20:00|144747|144657|144767.8|144677.8|144837|144729.2|144720.4|144611.5|638
1620152700000|2021-05-04 18:25:00|144767.5|144677.5|144804.6|144714.6|144824.5|144726.6|144766.4|144676.4|540
1620153000000|2021-05-04 18:30:00|144804.3|144714.3|144778.5|144688.5|144823.4|144729.2|144735.9|144626.6|730
1620153300000|2021-05-04 18:35:00|144778.7|144688.7|144805.6|144715.6|144827|144716.2|144767.2|144665.6|527
1620153600000|2021-05-04 18:40:00|144804.9|144714.9|144797|144707|144833.4|144731.2|144784.1|144675.5|591
1620153900000|2021-05-04 18:45:00|144798.2|144708.2|144831.3|144741.3|144870.1|144780.1|144786.8|144679.9|564
1620154200000|2021-05-04 18:50:00|144830.7|144740.7|144765.6|144675.6|144830.7|144740.7|144734.7|144623.5|501
1620154500000|2021-05-04 18:55:00|144765.1|144675.1|144850.3|144720.3|144851.9|144732.8|144652.6|144558.7|628
1620154800000|2021-05-04 19:00:00|144851.9|144721.9|144864.4|144734.4|144937.4|144811.1|144795.2|144679.3|710
1620155100000|2021-05-04 19:05:00|144863.5|144733.5|144841.1|144711.1|144942.2|144841.6|144840.5|144711.1|669
1620155400000|2021-05-04 19:10:00|144843.8|144713.8|144889.9|144799.9|144910.8|144809.4|144788.4|144658.7|496
1620155700000|2021-05-04 19:15:00|144888.6|144798.6|144845.5|144715.5|144909.1|144803.6|144794|144680|609
1620156000000|2021-05-04 19:20:00|144845.6|144715.6|144876.3|144786.3|144936.5|144827.7|144828.1|144714.9|535
1620156300000|2021-05-04 19:25:00|144876.6|144786.6|144833.3|144743.3|144912.4|144811.1|144826.1|144725.7|497
1620156600000|2021-05-04 19:30:00|144833.2|144743.2|144794.6|144704.6|144911.8|144807.4|144758.6|144628.6|599
1620156900000|2021-05-04 19:35:00|144794.7|144704.7|144816|144686|144816.2|144721.2|144769.5|144639.5|545
1620157200000|2021-05-04 19:40:00|144816.9|144686.9|144876.2|144786.2|144918.8|144788.8|144783.8|144673|518
1620157500000|2021-05-04 19:45:00|144876|144786|144878.8|144788.8|144899|144795.1|144865.9|144764.8|334
1620157800000|2021-05-04 19:50:00|144877.2|144747.2|144828|144738|144877.2|144754.1|144715.7|144585.7|596
1620158100000|2021-05-04 19:55:00|144827.8|144737.8|144743.1|144613.1|144845.8|144737.8|144670.9|144540.9|661
1620158400000|2021-05-04 20:00:00|144736.7|144606.7|144667.5|144577.5|144738.5|144632.4|144642.4|144537.4|564
1620158700000|2021-05-04 20:05:00|144660.1|144570.1|144688|144558|144851.9|144721.9|144652.8|144547.1|610
1620159000000|2021-05-04 20:10:00|144689.1|144559.1|144672.3|144542.3|144704.6|144576.3|144649.9|144538.8|645
1620159300000|2021-05-04 20:15:00|144675.3|144545.3|144677.2|144547.2|144699|144571|144646.6|144538.2|326
1620159600000|2021-05-04 20:20:00|144677.6|144547.6|144677.7|144547.7|144697.5|144572|144647|144525.7|232
1620159900000|2021-05-04 20:25:00|144678.2|144548.2|144673.8|144543.8|144697.4|144573.5|144657.8|144528|242
1620160200000|2021-05-04 20:30:00|144673.9|144543.9|144691.3|144561.3|144720.1|144590.1|144664|144534|205
1620160500000|2021-05-04 20:35:00|144691.9|144561.9|144666|144536|144701.2|144571.2|144649.3|144524.5|228
1620160800000|2021-05-04 20:40:00|144657.4|144527.4|144666.9|144536.9|144680.3|144550.3|144616.7|144486.7|233
1620161100000|2021-05-04 20:45:00|144683.9|144553.9|144775.3|144536.3|144786.8|144594|144658|144476.7|130
1620161400000|2021-05-04 20:50:00|144758.9|144520.7|144721.5|144591.5|144820|144614.6|144673.5|144503|138
1620161700000|2021-05-04 20:55:00|144746.5|144616.5|144750.9|144547.1|144826.1|144616.5|144696.5|144487.9|217
1620162000000|2021-05-04 21:00:00|144862.9|144620.9|144850.4|144608.4|144963.2|144721.2|144795|144553|51
1620162300000|2021-05-04 21:05:00|144783.1|144541.1|144982.8|144740.8|145237.6|144995.6|144761.8|144519.8|275
1620162600000|2021-05-04 21:10:00|145131.1|144889.1|145046.5|144804.5|145181.7|144939.7|144857.5|144615.5|372
1620162900000|2021-05-04 21:15:00|145108.6|144866.6|144910.9|144668.9|145141.9|144899.9|144875.6|144633.6|324
1620163200000|2021-05-04 21:20:00|144919.4|144677.4|144992.1|144750.1|145194.3|144952.3|144846.6|144604.6|243
1620163500000|2021-05-04 21:25:00|145011.6|144769.6|144933.1|144691.1|145011.6|144769.6|144733.5|144491.5|287
1620163800000|2021-05-04 21:30:00|144961.6|144719.6|144935|144693|144983.2|144741.2|144895.7|144653.7|340
1620164100000|2021-05-04 21:35:00|144913.6|144671.6|144892.9|144650.9|144973.4|144731.4|144761.5|144519.5|357
1620164400000|2021-05-04 21:40:00|144892.7|144650.7|144977.3|144735.3|145013.7|144771.7|144691.8|144449.8|318
1620164700000|2021-05-04 21:45:00|144987.1|144745.1|144850.9|144608.9|144987.1|144745.1|144655.1|144413.1|451
1620165000000|2021-05-04 21:50:00|144839.6|144597.6|144825.4|144583.4|145002.9|144760.9|144772.5|144530.5|345
1620165300000|2021-05-04 21:55:00|144832.7|144590.7|144858|144616|144980.1|144738.1|144810.9|144568.9|256
1620165600000|2021-05-04 22:00:00|144972.7|144730.7|144858.2|144616.2|145087.5|144845.5|144835.8|144593.8|717
1620165900000|2021-05-04 22:05:00|144863|144621|144830.6|144588.6|144908.4|144666.4|144777.4|144535.4|598
1620166200000|2021-05-04 22:10:00|144830.1|144588.1|144809.5|144567.5|144847.5|144605.5|144772.3|144530.3|655
1620166500000|2021-05-04 22:15:00|144809.2|144567.2|144838.9|144596.9|144888.8|144646.8|144802.3|144560.3|311
1620166800000|2021-05-04 22:20:00|144834.4|144592.4|144842.8|144600.8|144868.4|144626.4|144817|144578.1|231
1620167100000|2021-05-04 22:25:00|144841.4|144599.4|144859.3|144617.3|144887.1|144645.1|144823.1|144581.1|301
1620167400000|2021-05-04 22:30:00|144857.8|144615.8|144848.6|144606.6|144893.2|144651.2|144835.9|144593.9|335
1620167700000|2021-05-04 22:35:00|144845.5|144603.5|144833.2|144591.2|144902.5|144660.5|144814.2|144572.2|399
1620168000000|2021-05-04 22:40:00|144828.5|144586.5|144865.2|144623.2|144884.5|144642.5|144804.5|144562.5|459
1620168300000|2021-05-04 22:45:00|144863.2|144621.2|144825.5|144583.5|144883.9|144641.9|144814.8|144572.8|502
1620168600000|2021-05-04 22:50:00|144824.3|144582.3|144830.8|144588.8|144904.3|144662.3|144817.9|144575.9|547
1620168900000|2021-05-04 22:55:00|144818.5|144576.5|144813.9|144571.9|144894.6|144652.6|144803.5|144561.5|510
1620169200000|2021-05-04 23:00:00|144807.1|144565.1|144802.9|144580.1|144827.9|144624.3|144681|144527.1|726
1620169500000|2021-05-04 23:05:00|144800.8|144582.2|144750.9|144620.9|144837.2|144640.8|144724.3|144552.7|470
1620169800000|2021-05-04 23:10:00|144753.9|144623.9|144817.8|144575.8|144829.6|144654.1|144701|144547.9|451
1620170100000|2021-05-04 23:15:00|144823.2|144582|144785.6|144565.6|144825.7|144638|144728.5|144546.9|411
1620170400000|2021-05-04 23:20:00|144731.8|144601.8|144816.2|144586.8|144832.1|144641.7|144731.8|144556.5|453
1620170700000|2021-05-04 23:25:00|144807.8|144583.5|144786.5|144570.9|144831.9|144643.9|144729|144550.8|582
1620171000000|2021-05-04 23:30:00|144784.7|144569|144783.9|144579.9|144823.1|144632.5|144717.6|144553.5|524
1620171300000|2021-05-04 23:35:00|144783.2|144583|144725.5|144595.5|144828.3|144643.2|144723.9|144550.9|603
1620171600000|2021-05-04 23:40:00|144767.2|144557.4|144796.8|144581.5|144819.2|144628|144705.1|144545.3|487
1620171900000|2021-05-04 23:45:00|144742.5|144612.5|144742.2|144612.2|144828.2|144635.1|144727.6|144565|372
1620172200000|2021-05-04 23:50:00|144745.6|144615.6|144811.1|144587.9|144830.5|144653.1|144732.1|144559.7|665
1620172500000|2021-05-04 23:55:00|144812.7|144585|144747|144617|144832.1|144656.7|144704.5|144556.2|701
1620172800000|2021-05-05 00:00:00|144774.2|144565.3|144699|144569|144795.1|144616.4|144687.6|144527|488
1620173100000|2021-05-05 00:05:00|144698.6|144568.6|144705.5|144575.5|144790.9|144595.5|144683.3|144523|410
1620173400000|2021-05-05 00:10:00|144688.9|144558.9|144694.3|144564.3|144744.8|144596.7|144677.6|144538.1|734
1620173700000|2021-05-05 00:15:00|144697.1|144567.1|144708.7|144578.7|144737.9|144596.5|144682.8|144532.2|431
1620174000000|2021-05-05 00:20:00|144697.8|144567.8|144685.4|144555.4|144756.5|144587.9|144675|144515.1|441
1620174300000|2021-05-05 00:25:00|144685.6|144555.6|144669.8|144539.8|144762.3|144570.4|144660.8|144496.2|301
1620174600000|2021-05-05 00:30:00|144706.2|144501.4|144677.1|144547.1|144739.4|144572.5|144665.4|144501.4|591
1620174900000|2021-05-05 00:35:00|144674.9|144544.9|144658.1|144528.1|144692.5|144562.5|144644|144514|445
1620175200000|2021-05-05 00:40:00|144657.8|144527.8|144630.9|144500.9|144667.5|144537.5|144621|144491|469
1620175500000|2021-05-05 00:45:00|144630.6|144500.6|144602.9|144472.9|144653.3|144519|144580|144430.3|377
1620175800000|2021-05-05 00:50:00|144605.7|144475.7|144581.1|144451.1|144615.9|144485.9|144570.2|144440.2|339
1620176100000|2021-05-05 00:55:00|144582|144452|144579.5|144449.5|144600.1|144458.7|144551.1|144379.2|417
1620176400000|2021-05-05 01:00:00|144568.7|144438.7|144556.8|144426.8|144575.5|144458|144535|144418.5|307
1620176700000|2021-05-05 01:05:00|144561.1|144431.1|144520.3|144430.3|144563|144448.6|144519.9|144402.8|186
1620177000000|2021-05-05 01:10:00|144520.6|144430.6|144560.7|144430.7|144571.8|144441.8|144519.4|144408.4|229
1620177300000|2021-05-05 01:15:00|144561.2|144431.2|144554.3|144424.3|144583.5|144453.5|144553.3|144423.3|267
1620177600000|2021-05-05 01:20:00|144557.9|144427.9|144552.5|144422.5|144572.2|144442.2|144548.3|144418.3|269
1620177900000|2021-05-05 01:25:00|144555.1|144425.1|144552.2|144422.2|144571.7|144441.7|144551|144421|290
1620178200000|2021-05-05 01:30:00|144551.1|144421.1|144558.8|144428.8|144576|144446|144543.3|144413.3|326
1620178500000|2021-05-05 01:35:00|144558|144428|144548.3|144418.3|144572.1|144442.1|144528|144398|294
1620178800000|2021-05-05 01:40:00|144547.6|144417.6|144520.6|144390.6|144558.2|144428.2|144509|144379|302
1620179100000|2021-05-05 01:45:00|144521.1|144391.1|144526.4|144396.4|144541.5|144411.5|144518.6|144388.6|312
1620179400000|2021-05-05 01:50:00|144526.3|144396.3|144456.6|144326.6|144531.6|144401.6|144447.9|144317.9|405
1620179700000|2021-05-05 01:55:00|144454.9|144324.9|144452|144322|144464.8|144334.8|144440|144310|308
1620180000000|2021-05-05 02:00:00|144451.2|144321.2|144419.9|144289.9|144451.2|144326|144394.7|144264.7|342
1620180300000|2021-05-05 02:05:00|144417.2|144287.2|144430.9|144300.9|144480.4|144350.4|144397.6|144267.6|640
1620180600000|2021-05-05 02:10:00|144431.5|144301.5|144439.1|144309.1|144452.9|144322.9|144424.5|144294.5|347
1620180900000|2021-05-05 02:15:00|144445.2|144315.2|144433.8|144303.8|144447|144317|144423.8|144293.8|278
1620181200000|2021-05-05 02:20:00|144431.9|144301.9|144438.3|144308.3|144455.5|144325.5|144412.7|144282.7|359
1620181500000|2021-05-05 02:25:00|144440.9|144310.9|144423.5|144293.5|144450.1|144320.1|144421.9|144291.9|399
1620181800000|2021-05-05 02:30:00|144423.7|144293.7|144430.3|144300.3|144437.1|144317|144402.7|144276.3|310
1620182100000|2021-05-05 02:35:00|144430|144300|144424.6|144294.6|144431.9|144301.9|144406.7|144276.7|339
1620182400000|2021-05-05 02:40:00|144426.8|144296.8|144363.5|144233.5|144437.1|144307.1|144336.4|144206.4|406
1620182700000|2021-05-05 02:45:00|144364.8|144234.8|144366.7|144236.7|144411.3|144248.5|144335.4|144195.2|280
1620183000000|2021-05-05 02:50:00|144363.3|144233.3|144348.1|144218.1|144381|144251|144326.6|144204.9|346
1620183300000|2021-05-05 02:55:00|144348|144218|144385.5|144255.5|144385.5|144255.5|144319.5|144189.5|468
1620183600000|2021-05-05 03:00:00|144384.6|144254.6|144361.7|144231.7|144447.4|144268|144342.6|144200.8|509
1620183900000|2021-05-05 03:05:00|144360.2|144230.2|144355.9|144225.9|144434.7|144254.5|144349.3|144193.6|525
1620184200000|2021-05-05 03:10:00|144358.4|144228.4|144360.4|144230.4|144404.1|144260.7|144336.6|144169.2|412
1620184500000|2021-05-05 03:15:00|144365.4|144235.4|144365.9|144235.9|144402.1|144258|144326.6|144196.6|537
1620184800000|2021-05-05 03:20:00|144343.9|144213.9|144314.8|144184.8|144378.1|144239.4|144301.7|144171.7|370
1620185100000|2021-05-05 03:25:00|144315.7|144185.7|144290.2|144160.2|144339.7|144209.7|144286.9|144156.9|444
1620185400000|2021-05-05 03:30:00|144298.9|144168.9|144307.4|144177.4|144326.2|144196.2|144285.7|144155.7|252
1620185700000|2021-05-05 03:35:00|144312.8|144182.8|144316.3|144186.3|144395.3|144265.3|144295|144165|538
1620186000000|2021-05-05 03:40:00|144312.6|144182.6|144313.5|144183.5|144330.6|144200.6|144286.4|144156.4|327
1620186300000|2021-05-05 03:45:00|144312.3|144182.3|144309.6|144179.6|144334.9|144204.9|144289.5|144159.5|311
1620186600000|2021-05-05 03:50:00|144309.5|144179.5|144329.1|144199.1|144352.1|144222.1|144293.6|144163.6|403
1620186900000|2021-05-05 03:55:00|144322.3|144192.3|144329.2|144199.2|144345.5|144215.5|144297.1|144167.1|375
1620187200000|2021-05-05 04:00:00|144319.7|144189.7|144304.4|144174.4|144337.1|144207.1|144300.2|144170.2|278
1620187500000|2021-05-05 04:05:00|144309.3|144179.3|144325.6|144195.6|144340.7|144210.7|144309.3|144179.3|243
1620187800000|2021-05-05 04:10:00|144321.4|144191.4|144317.6|144187.6|144352.7|144222.7|144308.2|144178.2|289
1620188100000|2021-05-05 04:15:00|144327.1|144197.1|144332.6|144202.6|144346|144216|144314|144184|303
1620188400000|2021-05-05 04:20:00|144335.2|144205.2|144380.7|144250.7|144387.2|144257.2|144318.9|144188.9|449
1620188700000|2021-05-05 04:25:00|144377.6|144247.6|144373.1|144243.1|144392.5|144274.8|144351.2|144231.2|258
1620189000000|2021-05-05 04:30:00|144369.7|144239.7|144351.4|144261.4|144390.8|144265.8|144334.9|144224.6|315
1620189300000|2021-05-05 04:35:00|144351.3|144261.3|144381.7|144251.7|144402.2|144272.2|144337.9|144224.4|320
1620189600000|2021-05-05 04:40:00|144382|144252|144380.3|144250.3|144396.7|144276.8|144366.8|144237.6|266
1620189900000|2021-05-05 04:45:00|144375.3|144245.3|144382.5|144252.5|144407.1|144278|144360|144230|259
1620190200000|2021-05-05 04:50:00|144380.3|144250.3|144375.1|144245.1|144403|144273|144355.5|144234.5|354
1620190500000|2021-05-05 04:55:00|144375.3|144245.3|144371|144241|144398|144268|144344.6|144223.6|437
1620190800000|2021-05-05 05:00:00|144369.6|144239.6|144375.4|144245.4|144401|144271|144338|144228.6|415
1620191100000|2021-05-05 05:05:00|144375.2|144245.2|144388.1|144258.1|144412.8|144282.8|144366.3|144236.3|339
1620191400000|2021-05-05 05:10:00|144387.1|144257.1|144395|144265|144400.7|144270.7|144370.3|144240.3|395
1620191700000|2021-05-05 05:15:00|144389|144259|144412.1|144282.1|144420.1|144290.1|144369.1|144252.6|318
1620192000000|2021-05-05 05:20:00|144402.8|144272.8|144428.8|144298.8|144444.3|144314.3|144402.8|144272.8|399
1620192300000|2021-05-05 05:25:00|144427.4|144297.4|144426.2|144296.2|144454.8|144324.8|144415.3|144285.3|505
1620192600000|2021-05-05 05:30:00|144430.5|144300.5|144415.6|144285.6|144449.6|144319.6|144401.7|144271.7|438
1620192900000|2021-05-05 05:35:00|144416.6|144286.6|144413.7|144283.7|144430.4|144300.4|144389.2|144259.2|695
1620193200000|2021-05-05 05:40:00|144414.1|144284.1|144431.9|144301.9|144454.8|144324.8|144410.3|144280.3|608
1620193500000|2021-05-05 05:45:00|144430.5|144300.5|144419.1|144289.1|144446|144316|144409.9|144279.9|461
1620193800000|2021-05-05 05:50:00|144418.8|144288.8|144431.2|144301.2|144439.5|144325.6|144409.3|144280.3|274
1620194100000|2021-05-05 05:55:00|144431.6|144301.6|144464.5|144334.5|144484.5|144354.5|144406.6|144276.6|442
1620194400000|2021-05-05 06:00:00|144469|144339|144446.7|144316.7|144594.9|144464.9|144423.1|144281.8|499
1620194700000|2021-05-05 06:05:00|144446.3|144316.3|144566.2|144436.2|144583.4|144453.4|144400.3|144270.3|604
1620195000000|2021-05-05 06:10:00|144566.6|144436.6|144561.7|144471.7|144589|144479.2|144499.7|144389.5|584
1620195300000|2021-05-05 06:15:00|144566.3|144476.3|144580.8|144490.8|144614.3|144502.8|144550.3|144444.4|593
1620195600000|2021-05-05 06:20:00|144581.8|144491.8|144663.5|144533.5|144667.3|144545.2|144581.6|144469.5|513
1620195900000|2021-05-05 06:25:00|144643.4|144553.4|144772|144682|144796.2|144688.2|144637.5|144525.1|603
1620196200000|2021-05-05 06:30:00|144772.2|144682.2|144741.3|144651.3|144836.9|144746.9|144740|144634.4|391
1620196500000|2021-05-05 06:35:00|144741.1|144651.1|144684.8|144594.8|144745.6|144655.6|144637.9|144547.9|433
1620196800000|2021-05-05 06:40:00|144688.6|144598.6|144727.7|144637.7|144739.7|144648.6|144681.6|144591.6|402
1620197100000|2021-05-05 06:45:00|144727.5|144637.5|144753|144623|144758|144644.8|144630.9|144540.9|426
1620197400000|2021-05-05 06:50:00|144731.8|144641.8|144816.2|144726.2|144855.3|144741.2|144729.7|144639.7|506
1620197700000|2021-05-05 06:55:00|144815.4|144725.4|144832.3|144742.3|144876.6|144786.6|144803.6|144713.6|571
1620198000000|2021-05-05 07:00:00|144832.7|144742.7|144887.1|144797.1|144935.6|144845.6|144790.2|144700.2|692
1620198300000|2021-05-05 07:05:00|144873.8|144783.8|144913.3|144823.3|145009.5|144919.5|144851.8|144761.8|728
1620198600000|2021-05-05 07:10:00|144913.2|144823.2|144818.6|144688.6|144957.7|144867.7|144773|144669.1|605
1620198900000|2021-05-05 07:15:00|144818.7|144688.7|144803.9|144713.9|144820.7|144713.9|144788|144687.7|546
1620199200000|2021-05-05 07:20:00|144802.8|144712.8|144795.7|144705.7|144804.4|144714.4|144746.6|144656.6|553
1620199500000|2021-05-05 07:25:00|144796.1|144706.1|144797.5|144707.5|144977.6|144887.6|144786.8|144696.8|808
1620199800000|2021-05-05 07:30:00|144797.9|144707.9|144904.3|144814.3|144909.9|144819.4|144781|144691|627
1620200100000|2021-05-05 07:35:00|144908.1|144818.1|144873.9|144783.9|145011.7|144899.3|144871.2|144781.2|684
1620200400000|2021-05-05 07:40:00|144872.9|144782.9|144756.2|144666.2|144903.1|144813.1|144731.4|144641.4|638
1620200700000|2021-05-05 07:45:00|144758.3|144668.3|144715|144625|144776.9|144686.9|144689.8|144599.8|668
1620201000000|2021-05-05 07:50:00|144714.7|144624.7|144758.2|144668.2|144769.7|144679.7|144698.1|144608.1|564
1620201300000|2021-05-05 07:55:00|144757.7|144667.7|144692.2|144602.2|144765|144675|144684.6|144594.6|644
1620201600000|2021-05-05 08:00:00|144692.3|144602.3|144741.4|144651.4|144742.7|144652.7|144619.2|144529.2|747
1620201900000|2021-05-05 08:05:00|144741.5|144651.5|144785.7|144695.7|144800.1|144710.1|144692.4|144602.4|529
1620202200000|2021-05-05 08:10:00|144784.1|144694.1|144751.4|144661.4|144797.4|144707.4|144747.2|144657.2|451
1620202500000|2021-05-05 08:15:00|144750.7|144660.7|144746.3|144656.3|144765.5|144675.5|144740.3|144650.3|489
1620202800000|2021-05-05 08:20:00|144746.7|144656.7|144783.6|144693.6|144788.7|144698.7|144647.3|144557.3|578
1620203100000|2021-05-05 08:25:00|144781.1|144691.1|144712|144622|144792.1|144702.1|144660.5|144570.5|683
1620203400000|2021-05-05 08:30:00|144711.3|144621.3|144504.5|144414.5|144713.4|144623.4|144484.9|144394.9|698
1620203700000|2021-05-05 08:35:00|144500.5|144410.5|144628.5|144538.5|144634.7|144544.7|144477.8|144387.8|677
1620204000000|2021-05-05 08:40:00|144628.4|144538.4|144719.3|144629.3|144746.2|144656.2|144622.5|144532.5|464
1620204300000|2021-05-05 08:45:00|144718.5|144628.5|144655.2|144565.2|144742.6|144652.6|144651.4|144561.4|519
1620204600000|2021-05-05 08:50:00|144654.1|144564.1|144618.2|144528.2|144661.9|144571.9|144615.3|144525.3|492
1620204900000|2021-05-05 08:55:00|144618.4|144528.4|144608.2|144518.2|144634.8|144544.8|144595.9|144505.9|407
1620205200000|2021-05-05 09:00:00|144619.7|144529.7|144616.8|144526.8|144640.2|144550.2|144602.3|144512.3|574
1620205500000|2021-05-05 09:05:00|144616.6|144526.6|144583.4|144493.4|144618.6|144528.6|144570.1|144480.1|594
1620205800000|2021-05-05 09:10:00|144583.2|144493.2|144587.6|144497.6|144595.9|144505.9|144576.4|144486.4|506
1620206100000|2021-05-05 09:15:00|144587|144497|144605.3|144515.3|144620.4|144530.4|144572.6|144482.6|564
1620206400000|2021-05-05 09:20:00|144603.4|144513.4|144597.9|144507.9|144618.7|144528.7|144589.1|144499.1|551
1620206700000|2021-05-05 09:25:00|144598.4|144508.4|144634.3|144544.3|144638.8|144548.8|144592.4|144502.4|582
1620207000000|2021-05-05 09:30:00|144634.5|144544.5|144748.2|144658.2|144763.2|144661.9|144622.6|144532.6|708
1620207300000|2021-05-05 09:35:00|144748.4|144658.4|144581.6|144491.6|144762.2|144672.2|144528.8|144438.8|767
1620207600000|2021-05-05 09:40:00|144581.4|144491.4|144564.2|144474.2|144581.5|144491.5|144549.3|144459.3|469
1620207900000|2021-05-05 09:45:00|144566.9|144476.9|144513.4|144423.4|144568.5|144478.5|144504.1|144414.1|428
1620208200000|2021-05-05 09:50:00|144513.9|144423.9|144452.2|144362.2|144515.5|144425.5|144446.9|144356.9|520
1620208500000|2021-05-05 09:55:00|144452.8|144362.8|144475.5|144385.5|144488|144398|144450.2|144360.2|343
1620208800000|2021-05-05 10:00:00|144475.1|144385.1|144446.9|144356.9|144478.2|144388.2|144438.5|144348.5|419
1620209100000|2021-05-05 10:05:00|144447.2|144357.2|144461.2|144371.2|144467.3|144377.3|144438.8|144348.8|561
1620209400000|2021-05-05 10:10:00|144461.3|144371.3|144462.4|144372.4|144470.2|144380.2|144453.9|144363.9|527
1620209700000|2021-05-05 10:15:00|144462.3|144372.3|144395.1|144305.1|144466.4|144376.4|144393.5|144303.5|533
1620210000000|2021-05-05 10:20:00|144396.9|144306.9|144326.6|144236.6|144397.5|144307.5|144316.1|144226.1|536
1620210300000|2021-05-05 10:25:00|144326.1|144236.1|144378.8|144288.8|144400|144310|144326.1|144236.1|612
1620210600000|2021-05-05 10:30:00|144378.7|144288.7|144341.6|144251.6|144381.3|144291.3|144337.1|144247.1|505
1620210900000|2021-05-05 10:35:00|144342.3|144252.3|144223.9|144133.9|144342.6|144252.6|144187.3|144097.3|721
1620211200000|2021-05-05 10:40:00|144223|144133|144219.4|144129.4|144233.1|144143.1|144210.3|144120.3|527
1620211500000|2021-05-05 10:45:00|144218.4|144128.4|144025.5|143935.5|144219.1|144129.1|143963.1|143870.1|626
1620211800000|2021-05-05 10:50:00|144025.7|143935.7|144117.3|144027.3|144154.3|144064.3|144025.5|143935.5|750
1620212100000|2021-05-05 10:55:00|144117.4|144027.4|144098.6|144008.6|144131.7|144027.4|144085.5|143995.5|630
1620212400000|2021-05-05 11:00:00|144097.9|144007.9|144123.4|144033.4|144134.2|144034.8|144097.6|143992.4|758
1620212700000|2021-05-05 11:05:00|144121|144031|144160|144070|144173.1|144083.1|144118.2|144028.2|538
1620213000000|2021-05-05 11:10:00|144160.2|144070.2|144222.2|144132.2|144234.6|144144.6|144159.7|144069.7|534
1620213300000|2021-05-05 11:15:00|144221.1|144131.1|144197.8|144107.8|144223.6|144133.6|144174.7|144084.7|578
1620213600000|2021-05-05 11:20:00|144197.2|144107.2|144201.6|144111.6|144207.1|144117.1|144191.9|144101.9|458
1620213900000|2021-05-05 11:25:00|144201.8|144111.8|144164.5|144074.5|144226.8|144136.8|144157|144067|465
1620214200000|2021-05-05 11:30:00|144164|144074|144161|144071|144168.5|144078.5|144154|144064|278
1620214500000|2021-05-05 11:35:00|144162.2|144072.2|144214.7|144124.7|144221.8|144131.8|144158.6|144068.6|512
1620214800000|2021-05-05 11:40:00|144214.6|144124.6|144195.8|144105.8|144233.9|144143.9|144154.4|144064.4|484
1620215100000|2021-05-05 11:45:00|144195.7|144105.7|144263.9|144173.9|144275.2|144185.2|144192.8|144102.8|549
1620215400000|2021-05-05 11:50:00|144263.7|144173.7|144294.6|144204.6|144344.5|144254.5|144237.5|144147.5|629
1620215700000|2021-05-05 11:55:00|144294.2|144204.2|144267|144177|144333.7|144243.7|144266.7|144176.7|646
1620216000000|2021-05-05 12:00:00|144267.1|144177.1|144251.8|144161.8|144271.6|144181.6|144219.8|144129.8|625
1620216300000|2021-05-05 12:05:00|144251.9|144161.9|144208.6|144118.6|144311.8|144221.8|144207.9|144117.9|643
1620216600000|2021-05-05 12:10:00|144211.5|144121.5|144161.4|144031.4|144220.5|144121.8|144097.9|143975.7|668
1620216900000|2021-05-05 12:15:00|144160.7|144030.7|144154.2|144064.2|144224.7|144097.3|144094|143967.8|804
1620217200000|2021-05-05 12:20:00|144158.2|144068.2|144161.9|144071.9|144215.8|144125.8|144151.9|144061.9|794
1620217500000|2021-05-05 12:25:00|144161.6|144071.6|144410.1|144320.1|144416.6|144326.6|144158.8|144068.8|772
1620217800000|2021-05-05 12:30:00|144411.8|144321.8|144518.5|144428.5|144539|144449|144372.9|144282.9|904
1620218100000|2021-05-05 12:35:00|144516.1|144426.1|144460.9|144370.9|144524|144434|144342.7|144252.7|760
1620218400000|2021-05-05 12:40:00|144461.3|144371.3|144361.3|144271.3|144477.7|144387.7|144357.2|144267.2|761
1620218700000|2021-05-05 12:45:00|144360.8|144270.8|144363.8|144273.8|144461.5|144371.5|144295.3|144205.3|826
1620219000000|2021-05-05 12:50:00|144363.1|144273.1|144301.6|144211.6|144374|144284|144288.5|144198.5|670
1620219300000|2021-05-05 12:55:00|144301.7|144211.7|144316.2|144226.2|144363.4|144273.4|144297.6|144207.6|737
1620219600000|2021-05-05 13:00:00|144315.5|144225.5|144263.9|144173.9|144323.2|144233.2|144256.5|144166.5|739
1620219900000|2021-05-05 13:05:00|144267.8|144177.8|144105.8|144015.8|144270.4|144180.4|144076.3|143986.3|667
1620220200000|2021-05-05 13:10:00|144107.6|144017.6|144134.9|144044.9|144170.3|144080.3|144066.4|143976.4|624
1620220500000|2021-05-05 13:15:00|144130.3|144040.3|144183.3|144093.3|144209.1|144119.1|144128.2|144038.2|569
1620220800000|2021-05-05 13:20:00|144184|144094|144146.1|144056.1|144198.7|144108.7|144060.9|143970.9|708
1620221100000|2021-05-05 13:25:00|144146.4|144056.4|144092|144002|144173.6|144083.6|144080.9|143990.9|637
1620221400000|2021-05-05 13:30:00|144092.3|144002.3|143877|143787|144092.3|144002.3|143868.8|143778.8|670
1620221700000|2021-05-05 13:35:00|143877.2|143787.2|143820|143730|143939.4|143849.4|143754.9|143664.9|709
1620222000000|2021-05-05 13:40:00|143817.9|143727.9|143878.1|143788.1|143919.2|143829.2|143780.9|143690.9|714
1620222300000|2021-05-05 13:45:00|143879.5|143789.5|143951.4|143861.4|143977.8|143887.8|143829.5|143739.5|690
1620222600000|2021-05-05 13:50:00|143947.3|143857.3|144031.3|143941.3|144082.8|143992.8|143929.5|143839.5|665
1620222900000|2021-05-05 13:55:00|144030.8|143940.8|143998.6|143868.6|144091.6|143979.9|143961.8|143831.8|696
1620223200000|2021-05-05 14:00:00|143997.4|143867.4|144140.3|144050.3|144142.4|144052.4|143938.5|143830.1|694
1620223500000|2021-05-05 14:05:00|144140.5|144050.5|144196.7|144106.7|144279.9|144189.9|144138.9|144048.9|691
1620223800000|2021-05-05 14:10:00|144197|144107|144177.1|144087.1|144219|144129|144114.2|144024.2|641
1620224100000|2021-05-05 14:15:00|144176.8|144086.8|144191.1|144101.1|144267.1|144177.1|144096.2|144006.2|697
1620224400000|2021-05-05 14:20:00|144198.2|144108.2|144065.1|143975.1|144226.2|144136.2|144062.1|143972.1|722
1620224700000|2021-05-05 14:25:00|144064.1|143974.1|144075.9|143985.9|144164.8|144074.8|144020.4|143930.4|644
1620225000000|2021-05-05 14:30:00|144070.3|143980.3|144021.7|143931.7|144102|144012|143986.8|143896.8|689
1620225300000|2021-05-05 14:35:00|144022.3|143932.3|143983.5|143893.5|144027.2|143937.2|143932.6|143842.6|658
1620225600000|2021-05-05 14:40:00|143983.6|143893.6|143788.9|143698.9|143983.6|143893.6|143685|143595|718
1620225900000|2021-05-05 14:45:00|143787.4|143697.4|143793|143703|143837.2|143747.2|143713.9|143623.9|720
1620226200000|2021-05-05 14:50:00|143817.5|143727.5|143793.8|143703.8|143827.4|143737.4|143669.7|143579.7|699
1620226500000|2021-05-05 14:55:00|143793.4|143703.4|143804.1|143714.1|143808.5|143718.5|143682.1|143592.1|694
1620226800000|2021-05-05 15:00:00|143800.7|143710.7|143811.5|143721.5|143863|143773|143738.7|143648.7|723
1620227100000|2021-05-05 15:05:00|143815.4|143725.4|143754.4|143664.4|143815.8|143725.8|143709.7|143619.7|603
1620227400000|2021-05-05 15:10:00|143754.9|143664.9|143697.6|143607.6|143781.5|143691.5|143689.2|143599.2|658
1620227700000|2021-05-05 15:15:00|143696.2|143606.2|143816.5|143726.5|143865.3|143753.3|143691.2|143601.2|683
1620228000000|2021-05-05 15:20:00|143816.9|143726.9|143814.1|143724.1|143835.1|143745.1|143805.2|143715.2|571
1620228300000|2021-05-05 15:25:00|143812.6|143722.6|143775|143685|143840.1|143750.1|143766.1|143676.1|585
1620228600000|2021-05-05 15:30:00|143775.8|143685.8|143751.7|143661.7|143818.2|143728.2|143691.2|143601.2|629
1620228900000|2021-05-05 15:35:00|143753.5|143663.5|143771.9|143681.9|143801.5|143711.5|143692.6|143602.6|609
1620229200000|2021-05-05 15:40:00|143772.1|143682.1|143771.9|143681.9|143776.4|143686.4|143747.4|143657.4|493
1620229500000|2021-05-05 15:45:00|143771.6|143681.6|143775.2|143685.2|143793.6|143703.6|143760.8|143670.8|439
1620229800000|2021-05-05 15:50:00|143774.7|143684.7|143722.7|143632.7|143776.4|143686.4|143645.4|143532.1|478
1620230100000|2021-05-05 15:55:00|143722.6|143632.6|143738.1|143648.1|143762|143672|143685.7|143595.7|536
1620230400000|2021-05-05 16:00:00|143748.5|143658.5|143750.3|143660.3|143756.4|143666.4|143707.1|143617.1|537
1620230700000|2021-05-05 16:05:00|143749.9|143659.9|143790.6|143700.6|143793.3|143703.3|143727.6|143637.6|380
1620231000000|2021-05-05 16:10:00|143789.2|143699.2|143847.6|143757.6|143853.9|143763.9|143782.4|143692.4|493
1620231300000|2021-05-05 16:15:00|143847.1|143757.1|143888|143798|143892.4|143802.4|143821.4|143731.4|571
1620231600000|2021-05-05 16:20:00|143887.2|143797.2|143905|143815|143949.4|143859.4|143878.5|143788.5|410
1620231900000|2021-05-05 16:25:00|143905.7|143815.7|143942.6|143852.6|143942.6|143852.6|143887.7|143797.7|493
1620232200000|2021-05-05 16:30:00|143942.1|143852.1|143944.2|143854.2|144018.1|143928.1|143886.8|143796.8|561
1620232500000|2021-05-05 16:35:00|143944.1|143854.1|143904|143814|143961.7|143871.7|143896.2|143806.2|492
1620232800000|2021-05-05 16:40:00|143905.6|143815.6|143918|143828|143959|143869|143889.8|143799.8|526
1620233100000|2021-05-05 16:45:00|143917.9|143827.9|143793.8|143703.8|143931.3|143841.3|143785.5|143695.5|571
1620233400000|2021-05-05 16:50:00|143794.4|143704.4|143727.9|143637.9|143795.3|143705.3|143705.2|143615.2|435
1620233700000|2021-05-05 16:55:00|143727.7|143637.7|143897.7|143807.7|143923.8|143833.8|143690|143600|590
1620234000000|2021-05-05 17:00:00|143898.9|143808.9|143868|143778|143948.6|143858.6|143801.8|143710.4|597
1620234300000|2021-05-05 17:05:00|143875.8|143785.8|143725|143635|143880.3|143790.3|143701.5|143611.5|582
1620234600000|2021-05-05 17:10:00|143724.9|143634.9|143726.2|143636.2|143735.5|143645.5|143681.4|143591.4|378
1620234900000|2021-05-05 17:15:00|143726.3|143636.3|143790|143700|143824.5|143734.5|143725.9|143635.9|512
1620235200000|2021-05-05 17:20:00|143788.1|143698.1|143673.4|143583.4|143788.8|143698.8|143656|143566|475
1620235500000|2021-05-05 17:25:00|143673.5|143583.5|143629.4|143539.4|143699.5|143609.5|143562.8|143450.4|530
1620235800000|2021-05-05 17:30:00|143627.1|143537.1|143621.8|143531.8|143726.9|143636.9|143620.2|143530.2|507
1620236100000|2021-05-05 17:35:00|143622|143532|143493.5|143403.5|143664.6|143574.6|143470.3|143376.4|457
1620236400000|2021-05-05 17:40:00|143493|143403|143534.9|143444.9|143540.8|143450.8|143489.6|143399.6|415
1620236700000|2021-05-05 17:45:00|143535.7|143445.7|143636.4|143546.4|143668.6|143578.6|143533.6|143443.6|379
1620237000000|2021-05-05 17:50:00|143635.3|143545.3|143603|143513|143635.5|143545.5|143581.1|143491.1|385
1620237300000|2021-05-05 17:55:00|143600.8|143510.8|143609.4|143519.4|143619.7|143529.7|143580.8|143490.8|438
1620237600000|2021-05-05 18:00:00|143609.7|143519.7|143644.7|143554.7|143689|143582.3|143590.4|143486.4|476
1620237900000|2021-05-05 18:05:00|143657.2|143567.2|143620.2|143530.2|143694.6|143589.8|143596|143503.1|433
1620238200000|2021-05-05 18:10:00|143618.1|143528.1|143648.3|143558.3|143671|143581|143618.1|143528.1|409
1620238500000|2021-05-05 18:15:00|143647.6|143557.6|143671|143581|143680.1|143590.1|143617.7|143517.6|458
1620238800000|2021-05-05 18:20:00|143670.4|143580.4|143691.3|143601.3|143716.3|143607.6|143645.1|143555.1|404
1620239100000|2021-05-05 18:25:00|143691.5|143601.5|143632.2|143542.2|143711.3|143621.3|143626|143536|489
1620239400000|2021-05-05 18:30:00|143631.6|143541.6|143635.7|143545.7|143663|143573|143624.5|143534.5|455
1620239700000|2021-05-05 18:35:00|143636|143546|143722|143632|143740.4|143650.4|143625.9|143535.9|546
1620240000000|2021-05-05 18:40:00|143720|143630|143682.7|143592.7|143726.7|143636.7|143636.9|143541|516
1620240300000|2021-05-05 18:45:00|143682.3|143592.3|143637.8|143547.8|143754.6|143632.2|143626.7|143523.4|561
1620240600000|2021-05-05 18:50:00|143637.6|143547.6|143636|143546|143709.4|143590.3|143623.8|143528.1|514
1620240900000|2021-05-05 18:55:00|143636.8|143546.8|143669.2|143579.2|143674|143584|143608.7|143518.7|511
1620241200000|2021-05-05 19:00:00|143668.8|143578.8|143774.8|143684.8|143830|143706.7|143667.1|143556.5|637
1620241500000|2021-05-05 19:05:00|143777.8|143687.8|143818.5|143688.5|143824.1|143705.2|143695.7|143603.3|586
1620241800000|2021-05-05 19:10:00|143819.1|143689.1|143749|143659|143837.2|143739.7|143700.6|143595.3|630
1620242100000|2021-05-05 19:15:00|143748.1|143658.1|143659|143569|143823.8|143717.7|143659|143564.8|667
1620242400000|2021-05-05 19:20:00|143663.1|143573.1|143706.3|143576.3|143745.9|143630.1|143637.1|143527.8|653
1620242700000|2021-05-05 19:25:00|143705.5|143575.5|143740.7|143650.7|143762.4|143655.7|143688.5|143575.5|601
1620243000000|2021-05-05 19:30:00|143744.9|143654.9|143766.9|143676.9|143838.5|143708.5|143731.2|143614.2|611
1620243300000|2021-05-05 19:35:00|143767.5|143677.5|143756.5|143666.5|143817.3|143709.6|143716.6|143598.3|500
1620243600000|2021-05-05 19:40:00|143757.3|143667.3|143804.9|143674.9|143833.6|143714.4|143715.1|143605.5|578
1620243900000|2021-05-05 19:45:00|143810.9|143680.9|143806.6|143676.6|143816.1|143690.9|143732.1|143616.6|498
1620244200000|2021-05-05 19:50:00|143808.1|143678.1|143703.4|143613.4|143841.9|143720.9|143698.2|143571.3|559
1620244500000|2021-05-05 19:55:00|143688.6|143598.6|143661.4|143571.4|143747.3|143640.6|143636|143546|528
1620244800000|2021-05-05 20:00:00|143664|143574|143651.4|143561.4|143690.2|143579.7|143641.8|143533.6|503
1620245100000|2021-05-05 20:05:00|143651|143561|143637.3|143547.3|143674.3|143584.3|143635|143536.7|435
1620245400000|2021-05-05 20:10:00|143637.6|143547.6|143652.5|143562.5|143663.6|143565.5|143632.4|143529.6|438
1620245700000|2021-05-05 20:15:00|143655.9|143565.9|143669.5|143539.5|143676.1|143566.3|143639.8|143530.5|250
1620246000000|2021-05-05 20:20:00|143669.4|143539.4|143646.5|143556.5|143672.8|143561.8|143639.7|143520.9|136
1620246300000|2021-05-05 20:25:00|143648.5|143558.5|143648|143558|143673|143570.9|143634.6|143522.7|163
1620246600000|2021-05-05 20:30:00|143639.2|143549.2|143659|143529|143668.1|143561.8|143624|143525.1|163
1620246900000|2021-05-05 20:35:00|143664.3|143534.3|143660.2|143530.2|143678.7|143561.5|143642.5|143512.5|190
1620247200000|2021-05-05 20:40:00|143662.4|143532.4|143661.9|143531.9|143682.9|143562|143626|143513|163
1620247500000|2021-05-05 20:45:00|143662.7|143532.7|143645.8|143515.8|143670.7|143540.7|143645.7|143515.7|153
1620247800000|2021-05-05 20:50:00|143665.7|143535.7|143678.1|143548.1|143678.1|143548.1|143640.5|143510.5|150
1620248100000|2021-05-05 20:55:00|143675.7|143545.7|143842.1|143600.1|143858.6|143616.6|143659.5|143490.7|283
1620248400000|2021-05-05 21:00:00|143843.6|143601.6|143673.4|143431.4|143875.2|143633.2|143673.4|143431.4|62
1620248700000|2021-05-05 21:05:00|143693.3|143451.3|143850|143608|143928|143686|143621|143379|178
1620249000000|2021-05-05 21:10:00|143850.1|143608.1|143716.5|143474.5|143913.5|143671.5|143592|143350|377
1620249300000|2021-05-05 21:15:00|143719.1|143477.1|143662.4|143420.4|143773.6|143531.6|143585.5|143343.5|181
1620249600000|2021-05-05 21:20:00|143633.6|143391.6|143672.6|143430.6|143761.9|143519.9|143585.5|143343.5|128
1620249900000|2021-05-05 21:25:00|143695.1|143453.1|143681.6|143439.6|143766.7|143524.7|143585.5|143343.5|108
1620250200000|2021-05-05 21:30:00|143728.8|143486.8|143684.9|143442.9|143757.6|143515.6|143555.5|143313.5|216
1620250500000|2021-05-05 21:35:00|143672.5|143430.5|143531.9|143289.9|143730.4|143488.4|143531.9|143289.9|211
1620250800000|2021-05-05 21:40:00|143585.5|143343.5|143687.9|143445.9|143708.3|143466.3|143529.8|143287.8|284
1620251100000|2021-05-05 21:45:00|143658.7|143416.7|143569.3|143327.3|143708|143466|143535|143293|255
1620251400000|2021-05-05 21:50:00|143569.1|143327.1|143572.6|143330.6|143677.9|143435.9|143537.4|143295.4|203
1620251700000|2021-05-05 21:55:00|143604.9|143362.9|143574|143332|143636|143394|143541|143299|118
1620252000000|2021-05-05 22:00:00|143569.4|143327.4|143581.5|143339.5|143674.9|143432.9|143536.5|143309.2|613
1620252300000|2021-05-05 22:05:00|143584.7|143342.7|143593.8|143351.8|143691.3|143449.3|143565.5|143323.5|635
1620252600000|2021-05-05 22:10:00|143585.1|143343.1|143683.3|143441.3|143712.4|143470.4|143563.8|143321.8|655
1620252900000|2021-05-05 22:15:00|143655.7|143413.7|143634.8|143392.8|143711.3|143469.3|143634.8|143392.8|716
1620253200000|2021-05-05 22:20:00|143634.4|143392.4|143667|143425|143705|143463|143614.6|143372.6|520
1620253500000|2021-05-05 22:25:00|143665.2|143423.2|143639.4|143397.4|143701.9|143459.9|143622.9|143380.9|245
1620253800000|2021-05-05 22:30:00|143671.7|143429.7|143710.4|143468.4|143759.3|143517.3|143636.3|143394.3|485
1620254100000|2021-05-05 22:35:00|143710.3|143468.3|143719.5|143477.5|143759.7|143517.7|143666.4|143424.4|343
1620254400000|2021-05-05 22:40:00|143719.7|143477.7|143718|143476|143746.7|143504.7|143685.7|143443.7|420
1620254700000|2021-05-05 22:45:00|143726.9|143484.9|143727.4|143485.4|143768.5|143526.5|143678|143436|337
1620255000000|2021-05-05 22:50:00|143725.5|143483.5|143617.2|143375.2|143746.4|143504.4|143607.7|143365.7|457
1620255300000|2021-05-05 22:55:00|143617.7|143375.7|143762.7|143552.6|143812.9|143595.9|143560.1|143329.1|407
1620255600000|2021-05-05 23:00:00|143760.2|143553|143707.2|143577.2|143768.6|143593.8|143688.4|143550.8|270
1620255900000|2021-05-05 23:05:00|143708.3|143578.3|143699.1|143569.1|143755.3|143585.9|143680.3|143536.5|198
1620256200000|2021-05-05 23:10:00|143700.2|143570.2|143688.5|143558.5|143712.9|143582.9|143680.8|143550.8|214
1620256500000|2021-05-05 23:15:00|143689.9|143559.9|143684.3|143554.3|143727.4|143575.2|143668.4|143521.3|224
1620256800000|2021-05-05 23:20:00|143683|143553|143694.7|143564.7|143734.4|143571.7|143654|143515|214
1620257100000|2021-05-05 23:25:00|143703.8|143573.8|143663.2|143533.2|143705|143575|143647.6|143517.6|309
1620257400000|2021-05-05 23:30:00|143663.1|143533.1|143624.8|143494.8|143691.1|143561.1|143546.5|143373.6|448
1620257700000|2021-05-05 23:35:00|143621.5|143491.5|143621.1|143491.1|143661.9|143513.1|143595|143459.8|387
1620258000000|2021-05-05 23:40:00|143621.8|143491.8|143747.5|143527.1|143796.3|143623.3|143545.4|143366.6|527
1620258300000|2021-05-05 23:45:00|143751.5|143513.6|143640.6|143423.9|143751.5|143579.4|143587.6|143358.5|479
1620258600000|2021-05-05 23:50:00|143635.4|143430.3|143648|143429|143736|143494|143594.4|143406.6|332
1620258900000|2021-05-05 23:55:00|143646.9|143418.9|143602.9|143472.9|143657.2|143487.4|143597.2|143415.2|248
1620259200000|2021-05-06 00:00:00|143680.6|143438.6|143575.3|143366.3|143786.7|143544.7|143512|143298.1|589
1620259500000|2021-05-06 00:05:00|143550|143346.2|143679|143437|143768.8|143526.8|143495.2|143331.3|495
1620259800000|2021-05-06 00:10:00|143680.1|143438.1|143704.8|143462.8|143801.1|143559.1|143659.3|143417.3|456
1620260100000|2021-05-06 00:15:00|143699.2|143457.2|143681.8|143439.8|143782.2|143540.2|143647.1|143405.1|452
1620260400000|2021-05-06 00:20:00|143681.2|143439.2|143694.1|143452.1|143790.6|143548.6|143624.5|143388.5|450
1620260700000|2021-05-06 00:25:00|143683.3|143441.3|143714.8|143472.8|143749.6|143508.7|143653.3|143416.6|510
1620261000000|2021-05-06 00:30:00|143710.4|143468.4|143655.5|143413.5|143804|143562|143625.9|143383.9|567
1620261300000|2021-05-06 00:35:00|143660.1|143418.1|143778.4|143570.7|143824.7|143621.4|143627.3|143385.3|534
1620261600000|2021-05-06 00:40:00|143778.3|143568|143750.1|143508.1|143820.5|143627.1|143715.3|143483.6|486
1620261900000|2021-05-06 00:45:00|143748.6|143506.6|143731.6|143489.6|143814.1|143614.3|143666.6|143432.6|635
1620262200000|2021-05-06 00:50:00|143730.2|143488.2|143734|143492|143792.3|143558|143686.4|143469.3|683
1620262500000|2021-05-06 00:55:00|143733|143491|143758.9|143552.3|143792.7|143564.6|143688.8|143482.6|675
1620262800000|2021-05-06 01:00:00|143765.3|143593.6|143720.5|143590.5|143765.3|143623.6|143693.7|143525.2|538
1620263100000|2021-05-06 01:05:00|143757.5|143548|143720.2|143590.2|143768.5|143596.3|143711.2|143542.2|542
1620263400000|2021-05-06 01:10:00|143715.2|143585.2|143715.4|143625.4|143749.3|143627.1|143711.2|143585.2|396
1620263700000|2021-05-06 01:15:00|143716.4|143626.4|143727.4|143597.4|143799.7|143669.7|143713.4|143592|460
1620264000000|2021-05-06 01:20:00|143730|143600|143691.3|143561.3|143754.3|143624.3|143676.4|143546.4|385
1620264300000|2021-05-06 01:25:00|143692.4|143562.4|143595.1|143465.1|143697.1|143567.1|143582.4|143452.4|404
1620264600000|2021-05-06 01:30:00|143595.5|143465.5|143627.2|143497.2|143630.2|143500.2|143585.9|143455.9|399
1620264900000|2021-05-06 01:35:00|143628.1|143498.1|143624.5|143494.5|143630.6|143520.7|143600.2|143487.5|187
1620265200000|2021-05-06 01:40:00|143625.4|143495.4|143629.3|143499.3|143629.4|143520.3|143599.9|143490.2|180
1620265500000|2021-05-06 01:45:00|143629.2|143499.2|143643|143513|143665.6|143535.6|143598.9|143468.9|428
1620265800000|2021-05-06 01:50:00|143642.6|143512.6|143652.2|143522.2|143656.3|143526.3|143608.7|143478.7|299
1620266100000|2021-05-06 01:55:00|143652|143522|143730.3|143600.3|143755.9|143625.9|143640.9|143510.9|470
1620266400000|2021-05-06 02:00:00|143730.7|143600.7|143670.2|143540.2|143753.6|143623.6|143649.6|143489.5|474
1620266700000|2021-05-06 02:05:00|143670.9|143540.9|143726|143511.4|143756.5|143575.1|143644.3|143486.2|519
1620267000000|2021-05-06 02:10:00|143730.3|143518.4|143664.7|143534.7|143760.4|143630.4|143654.8|143496.4|722
1620267300000|2021-05-06 02:15:00|143671.6|143541.6|143669.3|143539.3|143731.1|143555.5|143657.8|143493|293
1620267600000|2021-05-06 02:20:00|143670.4|143540.4|143663.2|143533.2|143729.5|143547.5|143638.2|143467.3|211
1620267900000|2021-05-06 02:25:00|143666|143536|143663.1|143533.1|143718.1|143551|143638.3|143487.5|178
1620268200000|2021-05-06 02:30:00|143659.9|143529.9|143670.1|143540.1|143712|143552|143650.4|143505.2|174
1620268500000|2021-05-06 02:35:00|143670.4|143540.4|143740.7|143610.7|143740.8|143610.8|143639.8|143486.7|434
1620268800000|2021-05-06 02:40:00|143742.4|143612.4|143793.8|143663.8|143815.7|143666.9|143718.7|143550.3|496
1620269100000|2021-05-06 02:45:00|143795.5|143665.5|143829.4|143699.4|143862.5|143732.5|143758.3|143628.3|637
1620269400000|2021-05-06 02:50:00|143828|143698|143842|143712|143884.4|143733.8|143822.8|143652.4|521
1620269700000|2021-05-06 02:55:00|143842.4|143712.4|143745.4|143615.4|143846.2|143716.2|143740.4|143610.4|519
1620270000000|2021-05-06 03:00:00|143746.4|143616.4|143741.4|143611.4|143786.1|143633.2|143708.9|143551.3|617
1620270300000|2021-05-06 03:05:00|143742|143612|143789.4|143659.4|143795.4|143665.4|143717.2|143549.8|527
1620270600000|2021-05-06 03:10:00|143787.5|143657.5|143806.6|143676.6|143827.6|143697.6|143774.2|143644.2|360
1620270900000|2021-05-06 03:15:00|143805.9|143675.9|143831.4|143701.4|143851.7|143721.7|143787|143657|374
1620271200000|2021-05-06 03:20:00|143835.7|143705.7|143818.4|143688.4|143842.3|143712.3|143778.3|143648.3|464
1620271500000|2021-05-06 03:25:00|143818.9|143688.9|143815.8|143685.8|143827.7|143697.7|143803.7|143673.7|360
1620271800000|2021-05-06 03:30:00|143815.6|143685.6|143798.9|143668.9|143830.1|143700.1|143795.4|143665.4|419
1620272100000|2021-05-06 03:35:00|143797.8|143667.8|143816|143686|143827.5|143697.5|143797.8|143667.8|340
1620272400000|2021-05-06 03:40:00|143815.7|143685.7|143795.3|143665.3|143830.7|143700.7|143788.2|143658.2|303
1620272700000|2021-05-06 03:45:00|143795.6|143665.6|143785.5|143655.5|143801.2|143676.4|143763.1|143653.2|210
1620273000000|2021-05-06 03:50:00|143785.9|143655.9|143796.4|143666.4|143797.8|143681.9|143765.7|143646.8|262
1620273300000|2021-05-06 03:55:00|143796.3|143666.3|143796.9|143666.9|143814.5|143684.5|143788.4|143658.4|348
1620273600000|2021-05-06 04:00:00|143798.2|143668.2|143795.4|143665.4|143811.8|143681.8|143783.5|143653.5|430
1620273900000|2021-05-06 04:05:00|143795.1|143665.1|143812.4|143682.4|143819.1|143689.1|143786.7|143656.7|352
1620274200000|2021-05-06 04:10:00|143812.2|143682.2|143803.8|143673.8|143815.1|143685.1|143795.2|143665.2|323
1620274500000|2021-05-06 04:15:00|143804.5|143674.5|143801.7|143671.7|143818.1|143688.1|143795.3|143665.3|384
1620274800000|2021-05-06 04:20:00|143802|143672|143807.9|143677.9|143811.1|143689.1|143777.7|143668.8|229
1620275100000|2021-05-06 04:25:00|143804.6|143674.6|143773.7|143683.7|143811.9|143691.4|143773.3|143660.7|198
1620275400000|2021-05-06 04:30:00|143773.6|143683.6|143773|143683|143801.6|143692.2|143770.2|143657.9|177
1620275700000|2021-05-06 04:35:00|143773.4|143683.4|143776|143686|143803.6|143691.7|143769.9|143662.5|161
1620276000000|2021-05-06 04:40:00|143775.5|143685.5|143800.6|143670.6|143809.7|143690.9|143771.8|143661.5|321
1620276300000|2021-05-06 04:45:00|143799.5|143669.5|143841.7|143711.7|143846|143716|143794.9|143664.9|366
1620276600000|2021-05-06 04:50:00|143841|143711|143792.3|143662.3|143847.1|143717.1|143788.1|143658.1|359
1620276900000|2021-05-06 04:55:00|143792.5|143662.5|143805.6|143675.6|143812.6|143682.6|143785.7|143655.7|407
1620277200000|2021-05-06 05:00:00|143804.8|143674.8|143791.2|143661.2|143806.6|143676.6|143778.3|143648.3|368
1620277500000|2021-05-06 05:05:00|143795|143665|143781.1|143651.1|143802|143672|143774.7|143644.7|230
1620277800000|2021-05-06 05:10:00|143780.2|143650.2|143782.1|143652.1|143799|143669|143778.3|143648.3|212
1620278100000|2021-05-06 05:15:00|143781.6|143651.6|143780.3|143650.3|143789.1|143659.1|143771.8|143641.8|266
1620278400000|2021-05-06 05:20:00|143779.3|143649.3|143764.5|143634.5|143780.3|143650.3|143757|143627|286
1620278700000|2021-05-06 05:25:00|143764.3|143634.3|143757.7|143627.7|143774.2|143662.7|143738.8|143625.5|302
1620279000000|2021-05-06 05:30:00|143758.3|143628.3|143726.2|143636.2|143771.6|143654.8|143721.6|143611|261
1620279300000|2021-05-06 05:35:00|143726.9|143636.9|143641.2|143511.2|143766.9|143640.7|143600.5|143470.5|337
1620279600000|2021-05-06 05:40:00|143651.6|143521.6|143628.7|143498.7|143658.1|143558.9|143586.4|143456.4|364
1620279900000|2021-05-06 05:45:00|143627.7|143497.7|143664.5|143534.5|143671.1|143541.1|143626.4|143496.4|293
1620280200000|2021-05-06 05:50:00|143664.4|143534.4|143673|143543|143677.3|143561.9|143636.9|143513.3|276
1620280500000|2021-05-06 05:55:00|143673.6|143543.6|143628.4|143538.4|143686.5|143556.5|143625.6|143526.9|270
1620280800000|2021-05-06 06:00:00|143638.2|143548.2|143673.8|143543.8|143676.3|143567.2|143637.9|143528.6|338
1620281100000|2021-05-06 06:05:00|143675.2|143545.2|143660.5|143570.5|143684.4|143571|143649.3|143537.6|336
1620281400000|2021-05-06 06:10:00|143660.7|143570.7|143643.6|143553.6|143694.6|143584.3|143638|143529|362
1620281700000|2021-05-06 06:15:00|143636.5|143546.5|143589.6|143459.6|143664|143554.1|143563.9|143456.7|427
1620282000000|2021-05-06 06:20:00|143589.4|143459.4|143683.2|143553.2|143696.5|143566.5|143559.6|143456.1|372
1620282300000|2021-05-06 06:25:00|143685.2|143555.2|143653.9|143523.9|143695.7|143584.7|143635.2|143521|370
1620282600000|2021-05-06 06:30:00|143652.9|143522.9|143563.1|143473.1|143652.9|143546.8|143559.4|143469.4|486
1620282900000|2021-05-06 06:35:00|143562.8|143472.8|143424.1|143334.1|143568.2|143478.2|143231.4|143115.8|511
1620283200000|2021-05-06 06:40:00|143419.5|143329.5|143235.3|143145.3|143479.2|143383.4|143231.1|143121.7|620
1620283500000|2021-05-06 06:45:00|143233.5|143143.5|143248.7|143158.7|143258.3|143168.3|143207|143117|444
1620283800000|2021-05-06 06:50:00|143248.1|143158.1|143266|143176|143279.6|143189.6|143244.8|143154.8|402
1620284100000|2021-05-06 06:55:00|143267.7|143177.7|143373|143243|143377.4|143261.5|143259.3|143169.3|438
1620284400000|2021-05-06 07:00:00|143372.9|143242.9|143302.1|143212.1|143455.9|143364|143297.8|143207.8|606
1620284700000|2021-05-06 07:05:00|143286.8|143196.8|143249.3|143159.3|143314.9|143224.9|143241.4|143144.2|632
1620285000000|2021-05-06 07:10:00|143247.1|143157.1|143268.3|143178.3|143319|143229|143240.6|143150.6|564
1620285300000|2021-05-06 07:15:00|143269.1|143179.1|143294.1|143204.1|143313.5|143223.5|143261.5|143171.5|570
1620285600000|2021-05-06 07:20:00|143294.2|143204.2|143284|143194|143317.9|143227.9|143280.3|143190.3|475
1620285900000|2021-05-06 07:25:00|143283.8|143193.8|143216.6|143126.6|143289.8|143199.8|143205.3|143115.3|463
1620286200000|2021-05-06 07:30:00|143216.4|143126.4|143190.4|143100.4|143233.2|143143.2|143167.5|143077.5|528
1620286500000|2021-05-06 07:35:00|143192.6|143102.6|143264|143174|143273.4|143183.4|143190.8|143100.8|478
1620286800000|2021-05-06 07:40:00|143263.9|143173.9|143202|143112|143267.9|143177.9|143181.9|143091.9|461
1620287100000|2021-05-06 07:45:00|143202.3|143112.3|143270|143180|143275.1|143185.1|143202.3|143112.3|518
1620287400000|2021-05-06 07:50:00|143270.2|143180.2|143272.8|143182.8|143275.7|143185.7|143215.7|143125.7|557
1620287700000|2021-05-06 07:55:00|143273.3|143183.3|143245.9|143155.9|143294.6|143204.6|143227.7|143137.7|464
1620288000000|2021-05-06 08:00:00|143248.5|143158.5|143249.7|143159.7|143262.9|143172.9|143212.6|143122.6|636
1620288300000|2021-05-06 08:05:00|143250|143160|143187.7|143097.7|143254.6|143164.6|143179.9|143089.9|486
1620288600000|2021-05-06 08:10:00|143186.9|143096.9|143068.4|142978.4|143195.7|143105.7|143067|142977|514
1620288900000|2021-05-06 08:15:00|143067.2|142977.2|143160|143070|143163.6|143073.6|143065.1|142975.1|623
1620289200000|2021-05-06 08:20:00|143159.8|143069.8|143229.9|143139.9|143278.5|143188.5|143122|143032|547
1620289500000|2021-05-06 08:25:00|143229.5|143139.5|143199.2|143109.2|143233.6|143143.6|143187.8|143097.8|552
1620289800000|2021-05-06 08:30:00|143202.2|143112.2|143193.2|143103.2|143236.3|143146.3|143136.6|143046.6|630
1620290100000|2021-05-06 08:35:00|143193.8|143103.8|143088.5|142998.5|143214.9|143124.9|143074.9|142984.9|603
1620290400000|2021-05-06 08:40:00|143089.2|142999.2|143128.5|143038.5|143139.4|143049.4|143027.3|142937.3|526
1620290700000|2021-05-06 08:45:00|143124.9|143034.9|143110.5|143020.5|143170|143080|143093.7|143003.7|557
1620291000000|2021-05-06 08:50:00|143108.4|143018.4|143045.1|142955.1|143161.8|143071.8|143029.4|142939.4|612
1620291300000|2021-05-06 08:55:00|143044.9|142954.9|142851.5|142721.5|143052|142962|142671.1|142550|573
1620291600000|2021-05-06 09:00:00|142852.3|142722.3|142831|142741|142943.9|142853.4|142793.5|142671.5|535
1620291900000|2021-05-06 09:05:00|142831.4|142741.4|142854.3|142764.3|142872.7|142782.7|142827.6|142737.6|503
1620292200000|2021-05-06 09:10:00|142854.6|142764.6|142818|142728|142903|142813|142809.1|142719.1|552
1620292500000|2021-05-06 09:15:00|142818.3|142728.3|142828.7|142738.7|142934.7|142844.7|142813.5|142723.5|595
1620292800000|2021-05-06 09:20:00|142826.7|142736.7|142845.9|142755.9|142926.1|142836.1|142826.7|142736.7|568
1620293100000|2021-05-06 09:25:00|142846|142756|142693.3|142603.3|142846|142756|142603.7|142513.7|594
1620293400000|2021-05-06 09:30:00|142693.8|142603.8|142720.3|142630.3|142780.9|142690.9|142693.7|142603.7|575
1620293700000|2021-05-06 09:35:00|142719.4|142629.4|142746|142656|142794.3|142704.3|142691.4|142601.4|524
1620294000000|2021-05-06 09:40:00|142746.1|142656.1|142737.5|142647.5|142786.3|142696.3|142697.5|142607.5|551
1620294300000|2021-05-06 09:45:00|142737.6|142647.6|142588.2|142498.2|142737.6|142647.6|142584.7|142494.7|503
1620294600000|2021-05-06 09:50:00|142587.4|142497.4|142664|142574|142664|142574|142586.5|142496.5|429
1620294900000|2021-05-06 09:55:00|142664.2|142574.2|142704.4|142614.4|142718.6|142628.6|142659.9|142569.9|463
1620295200000|2021-05-06 10:00:00|142686.6|142596.6|142665.7|142575.7|142686.6|142596.6|142635|142545|487
1620295500000|2021-05-06 10:05:00|142664.9|142574.9|142681.9|142591.9|142698.2|142608.2|142660.7|142570.7|356
1620295800000|2021-05-06 10:10:00|142681.5|142591.5|142739.2|142649.2|142754.8|142664.8|142667.3|142577.3|475
1620296100000|2021-05-06 10:15:00|142737|142647|142719|142629|142740.9|142650.9|142713.3|142623.3|520
1620296400000|2021-05-06 10:20:00|142718.2|142628.2|142657.4|142567.4|142724.8|142634.8|142646.8|142556.8|453
1620296700000|2021-05-06 10:25:00|142658|142568|142671.4|142581.4|142679.5|142589.5|142650|142560|472
1620297000000|2021-05-06 10:30:00|142671.3|142581.3|142651|142561|142673.2|142583.2|142639.1|142549.1|539
1620297300000|2021-05-06 10:35:00|142650.7|142560.7|142704.9|142614.9|142707.1|142617.1|142645.5|142555.5|451
1620297600000|2021-05-06 10:40:00|142700.2|142610.2|142775.5|142685.5|142784.4|142694.4|142696.5|142606.5|425
1620297900000|2021-05-06 10:45:00|142775.3|142685.3|142784.5|142694.5|142873.4|142783.4|142767.8|142677.8|443
1620298200000|2021-05-06 10:50:00|142784.6|142694.6|142831.2|142741.2|142877.7|142787.7|142768|142678|546
1620298500000|2021-05-06 10:55:00|142830.8|142740.8|142793.6|142703.6|142862.9|142772.9|142793.3|142703.3|471
1620298800000|2021-05-06 11:00:00|142793.1|142703.1|142806.7|142716.7|142844.7|142754.7|142768.9|142678.9|668
1620299100000|2021-05-06 11:05:00|142807.2|142717.2|142725.1|142635.1|142807.6|142717.6|142715.5|142625.5|580
1620299400000|2021-05-06 11:10:00|142725.4|142635.4|142736.2|142646.2|142763.9|142673.9|142715.5|142625.5|535
1620299700000|2021-05-06 11:15:00|142738.9|142648.9|142615.5|142525.5|142741.9|142651.9|142609.2|142519.2|613
1620300000000|2021-05-06 11:20:00|142616.4|142526.4|142631.1|142541.1|142646.3|142556.3|142603.5|142513.5|506
1620300300000|2021-05-06 11:25:00|142631.4|142541.4|142762.2|142672.2|142767.3|142677.3|142630.1|142540.1|534
1620300600000|2021-05-06 11:30:00|142761.9|142671.9|142815|142725|142816.9|142726.9|142723.3|142633.3|543
1620300900000|2021-05-06 11:35:00|142815.6|142725.6|142802.7|142712.7|142845.7|142755.7|142798.5|142708.5|469
1620301200000|2021-05-06 11:40:00|142802.6|142712.6|142780.9|142690.9|142806.2|142716.2|142755.8|142665.8|456
1620301500000|2021-05-06 11:45:00|142781.5|142691.5|142710.8|142620.8|142790.6|142700.6|142708.7|142618.7|401
1620301800000|2021-05-06 11:50:00|142712.4|142622.4|142716.6|142626.6|142730|142640|142710.9|142620.9|401
1620302100000|2021-05-06 11:55:00|142717.1|142627.1|142648.6|142558.6|142722.8|142632.8|142638.8|142548.8|450
1620302400000|2021-05-06 12:00:00|142642|142552|142624.9|142534.9|142765.9|142675.9|142608|142518|583
1620302700000|2021-05-06 12:05:00|142610.3|142520.3|142641.8|142551.8|142667.3|142577.3|142566.8|142476.8|593
1620303000000|2021-05-06 12:10:00|142641.5|142551.5|142724.1|142634.1|142734.2|142644.2|142633.8|142543.8|515
1620303300000|2021-05-06 12:15:00|142721.9|142631.9|142801|142711|142807.3|142717.3|142714.1|142624.1|599
1620303600000|2021-05-06 12:20:00|142795.4|142705.4|142731.3|142641.3|142825|142735|142678.4|142588.4|559
1620303900000|2021-05-06 12:25:00|142734.6|142644.6|142704.5|142614.5|142739.5|142646.8|142698.3|142584.4|433
1620304200000|2021-05-06 12:30:00|142705.7|142615.7|142707.8|142617.8|142901.5|142787.9|142697.1|142585.2|652
1620304500000|2021-05-06 12:35:00|142707|142617|142691.8|142601.8|142750.9|142660.9|142661.9|142571.9|579
1620304800000|2021-05-06 12:40:00|142695|142605|142662.1|142572.1|142698.9|142608.9|142583.7|142493.7|599
1620305100000|2021-05-06 12:45:00|142664.8|142574.8|142698|142608|142806.8|142703|142651.4|142561.4|660
1620305400000|2021-05-06 12:50:00|142697.9|142607.9|142663.5|142573.5|142699.6|142609.6|142647.1|142557.1|593
1620305700000|2021-05-06 12:55:00|142663.3|142573.3|142637.8|142547.8|142674.3|142584.3|142603.8|142513.8|647
1620306000000|2021-05-06 13:00:00|142618.2|142528.2|142725.5|142635.5|142736.2|142646.2|142601.1|142511.1|592
1620306300000|2021-05-06 13:05:00|142725.3|142635.3|142707.4|142617.4|142738.2|142648.2|142664.5|142574.5|661
1620306600000|2021-05-06 13:10:00|142705.8|142615.8|142653.5|142563.5|142729.7|142639.7|142644.9|142554.9|674
1620306900000|2021-05-06 13:15:00|142654.8|142564.8|142718.3|142628.3|142727.9|142637.9|142621.5|142531.5|615
1620307200000|2021-05-06 13:20:00|142718.4|142628.4|142605.5|142515.5|142726.5|142636.5|142600.6|142510.6|586
1620307500000|2021-05-06 13:25:00|142605.4|142515.4|142560.2|142470.2|142679.7|142589.7|142554|142464|617
1620307800000|2021-05-06 13:30:00|142560.9|142470.9|142460.9|142370.9|142564.8|142474.8|142439.5|142349.5|709
1620308100000|2021-05-06 13:35:00|142462.4|142372.4|142307.6|142217.6|142486.6|142396.6|142301|142211|683
1620308400000|2021-05-06 13:40:00|142311.5|142221.5|142388.4|142298.4|142413.9|142323.9|142305.9|142215.9|696
1620308700000|2021-05-06 13:45:00|142387.7|142297.7|142339.8|142249.8|142394.4|142304.4|142333|142243|609
1620309000000|2021-05-06 13:50:00|142339|142249|142473.2|142383.2|142486|142396|142328.4|142238.4|640
1620309300000|2021-05-06 13:55:00|142480.3|142390.3|142520.4|142430.4|142545.1|142455.1|142480.3|142390.3|732
1620309600000|2021-05-06 14:00:00|142521.1|142431.1|142491.3|142401.3|142587|142497|142491.1|142401.1|700
1620309900000|2021-05-06 14:05:00|142491.4|142401.4|142701.4|142611.4|142726.1|142636.1|142491.4|142401.4|706
1620310200000|2021-05-06 14:10:00|142700.5|142610.5|142651.1|142561.1|142701|142611|142521|142431|699
1620310500000|2021-05-06 14:15:00|142650.7|142560.7|142667.5|142577.5|142772.2|142682.2|142581.6|142491.6|843
1620310800000|2021-05-06 14:20:00|142667.4|142577.4|142538.8|142448.8|142706.2|142616.2|142531.5|142441.5|879
1620311100000|2021-05-06 14:25:00|142539|142449|142531.1|142441.1|142557.9|142467.9|142459.9|142369.9|838
1620311400000|2021-05-06 14:30:00|142530.3|142440.3|142496.1|142406.1|142543.7|142453.7|142448.9|142358.9|821
1620311700000|2021-05-06 14:35:00|142499.1|142409.1|142418.6|142328.6|142499.3|142409.3|142365.7|142275.7|743
1620312000000|2021-05-06 14:40:00|142417.5|142327.5|142384.4|142294.4|142463.5|142373.5|142336.8|142246.8|851
1620312300000|2021-05-06 14:45:00|142385.3|142295.3|142357.6|142267.6|142385.3|142295.3|142335.4|142245.4|829
1620312600000|2021-05-06 14:50:00|142357.4|142267.4|142264|142174|142357.8|142267.8|142263.8|142173.8|745
1620312900000|2021-05-06 14:55:00|142263.8|142173.8|142362|142272|142439.6|142349.6|142234.2|142144.2|928
1620313200000|2021-05-06 15:00:00|142365.4|142275.4|142400.3|142310.3|142437.4|142347.4|142343.2|142253.2|933
1620313500000|2021-05-06 15:05:00|142397.1|142307.1|142474.7|142384.7|142489.9|142399.9|142385.5|142293.6|859
1620313800000|2021-05-06 15:10:00|142474.3|142384.3|142416.4|142326.4|142475|142385|142416.3|142326.3|860
1620314100000|2021-05-06 15:15:00|142417.2|142327.2|142342.3|142252.3|142459.1|142369.1|142322.9|142232.9|780
1620314400000|2021-05-06 15:20:00|142343|142253|142264|142174|142365.4|142275.4|142257.4|142167.4|822
1620314700000|2021-05-06 15:25:00|142262.4|142172.4|142193.5|142103.5|142271.1|142181.1|142134.6|142044.6|733
1620315000000|2021-05-06 15:30:00|142187.4|142097.4|142129.6|142039.6|142191.6|142101.6|142127.6|142037.6|782
1620315300000|2021-05-06 15:35:00|142130.2|142040.2|142258.1|142168.1|142258.8|142168.8|142122|142032|694
1620315600000|2021-05-06 15:40:00|142258.7|142168.7|142289.8|142199.8|142302.2|142212.2|142217.8|142127.8|664
1620315900000|2021-05-06 15:45:00|142292|142202|142299.3|142209.3|142327.3|142237.3|142276|142186|614
1620316200000|2021-05-06 15:50:00|142299.5|142209.5|142332.7|142242.7|142354.2|142264.2|142264.8|142174.8|735
1620316500000|2021-05-06 15:55:00|142331.4|142241.4|142335.5|142245.5|142345.6|142255.6|142255.9|142165.9|811
1620316800000|2021-05-06 16:00:00|142342.2|142252.2|142211.3|142121.3|142348.4|142258.4|142208.9|142118.9|810
1620317100000|2021-05-06 16:05:00|142210|142120|142273.6|142183.6|142281.5|142191.5|142210|142120|538
1620317400000|2021-05-06 16:10:00|142273.9|142183.9|142271.9|142181.9|142314.7|142224.7|142245.9|142155.9|589
1620317700000|2021-05-06 16:15:00|142270.9|142180.9|142224.3|142134.3|142293.7|142203.7|142205.9|142104.2|743
1620318000000|2021-05-06 16:20:00|142224.5|142134.5|142210.3|142120.3|142233.5|142143.5|142182.7|142092.7|455
1620318300000|2021-05-06 16:25:00|142210.9|142120.9|142192.5|142102.5|142214.8|142124.8|142162.7|142072.7|452
1620318600000|2021-05-06 16:30:00|142191.6|142101.6|142253.3|142163.3|142260.7|142170.7|142188.8|142098.8|688
1620318900000|2021-05-06 16:35:00|142254.3|142164.3|142259.2|142169.2|142287.8|142197.8|142239.8|142149.8|657
1620319200000|2021-05-06 16:40:00|142259.1|142169.1|142240.3|142150.3|142326.3|142215.2|142236.2|142146.2|754
1620319500000|2021-05-06 16:45:00|142241.3|142151.3|142235.9|142145.9|142265.6|142175.6|142230.4|142140.4|612
1620319800000|2021-05-06 16:50:00|142235.2|142145.2|142217.3|142127.3|142258.3|142168.3|142212.5|142122.5|651
1620320100000|2021-05-06 16:55:00|142218.7|142128.7|142228.5|142138.5|142279|142189|142212.4|142122.4|575
1620320400000|2021-05-06 17:00:00|142226.5|142136.5|142148.8|142058.8|142233.3|142143.3|142138.3|142048.3|616
1620320700000|2021-05-06 17:05:00|142149.1|142059.1|142243.3|142153.3|142289.2|142186.8|142123.9|142033.9|678
1620321000000|2021-05-06 17:10:00|142244.4|142154.4|142302.1|142212.1|142315.5|142225.5|142204.7|142114.7|583
1620321300000|2021-05-06 17:15:00|142303.9|142213.9|142324.7|142234.7|142346.9|142256.9|142245.8|142155.8|695
1620321600000|2021-05-06 17:20:00|142326.3|142236.3|142295.1|142205.1|142356.4|142266.4|142275.2|142185.2|612
1620321900000|2021-05-06 17:25:00|142289.5|142199.5|142302.1|142212.1|142318.1|142227.2|142233.6|142143.6|581
1620322200000|2021-05-06 17:30:00|142306.5|142216.5|142324.3|142234.3|142327.7|142237.7|142288.7|142198.7|434
1620322500000|2021-05-06 17:35:00|142321.6|142231.6|142362.4|142272.4|142370.4|142280.4|142285.3|142195.3|429
1620322800000|2021-05-06 17:40:00|142362.7|142272.7|142320.3|142230.3|142393.4|142303.4|142320.3|142230.3|499
1620323100000|2021-05-06 17:45:00|142320.7|142230.7|142315.2|142225.2|142359.3|142269.3|142282|142192|538
1620323400000|2021-05-06 17:50:00|142315|142225|142257.3|142167.3|142333.2|142243.2|142213.6|142119.9|539
1620323700000|2021-05-06 17:55:00|142257.8|142167.8|142208.6|142118.6|142276.9|142186.9|142202|142112|538
1620324000000|2021-05-06 18:00:00|142194.6|142104.6|142248.3|142158.3|142315|142225|142194.6|142104.6|660
1620324300000|2021-05-06 18:05:00|142248.1|142158.1|142309.8|142219.8|142325.7|142235.7|142242.5|142152.5|643
1620324600000|2021-05-06 18:10:00|142308.8|142218.8|142317|142227|142350.7|142260.7|142238.5|142148.5|710
1620324900000|2021-05-06 18:15:00|142315.2|142225.2|142246.2|142156.2|142368.8|142278.8|142238.6|142148.6|727
1620325200000|2021-05-06 18:20:00|142254.8|142164.8|142266.2|142176.2|142334.1|142244.1|142242.1|142152.1|707
1620325500000|2021-05-06 18:25:00|142263.5|142173.5|142339.2|142249.2|142392|142302|142254.9|142164.9|656
1620325800000|2021-05-06 18:30:00|142340.1|142250.1|142249.4|142159.4|142343.3|142253.3|142223.7|142123.6|684
1620326100000|2021-05-06 18:35:00|142249.7|142159.7|142266.8|142176.8|142281.3|142191.3|142190.3|142100.3|613
1620326400000|2021-05-06 18:40:00|142257.3|142167.3|142287.7|142197.7|142319.4|142229.4|142238.5|142148.5|747
1620326700000|2021-05-06 18:45:00|142287.3|142197.3|142272.7|142182.7|142287.3|142197.3|142213.9|142123.9|490
1620327000000|2021-05-06 18:50:00|142272.9|142182.9|142242.9|142152.9|142289.2|142199.2|142240.6|142150.6|365
1620327300000|2021-05-06 18:55:00|142246.3|142156.3|142186.4|142096.4|142257.1|142167.1|142180.1|142090.1|476
1620327600000|2021-05-06 19:00:00|142189.4|142099.4|142271.6|142181.6|142290.9|142182.2|142171.8|142081.8|661
1620327900000|2021-05-06 19:05:00|142271.1|142181.1|142272.9|142182.9|142303.9|142213.9|142242.1|142152.1|529
1620328200000|2021-05-06 19:10:00|142274|142184|142170.2|142080.2|142274.7|142184.7|142162.9|142059|651
1620328500000|2021-05-06 19:15:00|142182.8|142052.8|142155|142065|142215.4|142099|142134.3|142038.5|804
1620328800000|2021-05-06 19:20:00|142155.5|142065.5|142209.1|142119.1|142247.6|142143.2|142155.5|142065.5|653
1620329100000|2021-05-06 19:25:00|142210.5|142120.5|142126.9|142036.9|142241.1|142145.8|142093|142003|685
1620329400000|2021-05-06 19:30:00|142122.4|142032.4|142119.9|142029.9|142147.6|142057.6|142103.9|141999.8|551
1620329700000|2021-05-06 19:35:00|142120.7|142030.7|142101.4|142011.4|142124|142034|142085.1|141978.4|581
1620330000000|2021-05-06 19:40:00|142100.8|142010.8|142105.6|142015.6|142124.7|142034.7|142084.9|141975.1|570
1620330300000|2021-05-06 19:45:00|142104.7|142014.7|142123.5|142033.5|142150.3|142060.3|142093.8|142003.8|470
1620330600000|2021-05-06 19:50:00|142123.1|142033.1|142109.8|142019.8|142157|142055|142103.2|142013.2|500
1620330900000|2021-05-06 19:55:00|142110.8|142020.8|142043.3|141953.3|142130.4|142034.3|142039.5|141949.5|645
1620331200000|2021-05-06 20:00:00|142041.4|141951.4|142036.3|141946.3|142070.2|141962.1|142021.5|141910.6|627
1620331500000|2021-05-06 20:05:00|142036|141946|142064.6|141934.6|142083.9|141959.7|142029.7|141917.2|549
1620331800000|2021-05-06 20:10:00|142066|141936|142025.9|141935.9|142070|141947.9|142008.2|141893.5|403
1620332100000|2021-05-06 20:15:00|142026.6|141936.6|142017.4|141927.4|142047.7|141941.8|142007.5|141885.7|133
1620332400000|2021-05-06 20:20:00|142013|141923|142025.8|141895.8|142040.9|141937.4|142007.1|141891.1|96
1620332700000|2021-05-06 20:25:00|142025.5|141895.5|141976.7|141886.7|142042.3|141935.7|141973.5|141851.6|237
1620333000000|2021-05-06 20:30:00|141992|141862|142000.1|141870.1|142043.5|141895.1|141985.2|141829.6|268
1620333300000|2021-05-06 20:35:00|142001.4|141871.4|141944.9|141814.9|142022.6|141911.1|141928.6|141798.6|293
1620333600000|2021-05-06 20:40:00|141944.2|141814.2|141976.2|141846.2|141980.6|141866.2|141941.5|141813.8|205
1620333900000|2021-05-06 20:45:00|141975.6|141845.6|141985.4|141855.4|142028.2|141886.4|141962.1|141807.9|189
1620334200000|2021-05-06 20:50:00|141994.2|141864.2|141984.1|141854.1|142034.5|141877.2|141981.5|141819.2|157
1620334500000|2021-05-06 20:55:00|142002.6|141872.6|142250.5|142008.5|142372.7|142130.7|141970.3|141799.6|307
1620334800000|2021-05-06 21:00:00|142261.3|142019.3|142246.9|142004.9|142279.7|142037.7|142215|141973|82
1620335100000|2021-05-06 21:05:00|142241.3|141999.3|142288|142046|142339.1|142097.1|142146.1|141904.1|223
1620335400000|2021-05-06 21:10:00|142302.2|142060.2|142244.8|142002.8|142389|142147|142175.9|141933.9|422
1620335700000|2021-05-06 21:15:00|142244.9|142002.9|142176.5|141934.5|142319.9|142077.9|142108.6|141866.6|217
1620336000000|2021-05-06 21:20:00|142221.8|141979.8|142085.2|141843.2|142260.2|142018.2|142053.1|141811.1|317
1620336300000|2021-05-06 21:25:00|142122.5|141880.5|142121|141879|142127.5|141885.5|142014.4|141772.4|124
1620336600000|2021-05-06 21:30:00|142122.5|141880.5|142134.7|141892.7|142173.3|141931.3|142071|141829|253
1620336900000|2021-05-06 21:35:00|142147|141905|142183.6|141941.6|142204.3|141962.3|142071.2|141829.2|168
1620337200000|2021-05-06 21:40:00|142190|141948|142181.2|141939.2|142191.3|141954.5|142074.8|141832.8|235
1620337500000|2021-05-06 21:45:00|142164.1|141922.1|142138.6|141896.6|142185.1|141945.3|142124.3|141882.3|163
1620337800000|2021-05-06 21:50:00|142131.9|141889.9|142146.6|141904.6|142191.9|141949.9|142113.9|141871.9|184
1620338100000|2021-05-06 21:55:00|142119.4|141877.4|142157.7|141915.7|142185.9|141961.6|142118.6|141876.6|210
1620338400000|2021-05-06 22:00:00|142148.3|141906.3|142128.4|141886.4|142220|141978|142094.4|141852.4|941
1620338700000|2021-05-06 22:05:00|142134.1|141892.1|142137.1|141895.1|142192.7|141950.7|142090.6|141848.6|825
1620339000000|2021-05-06 22:10:00|142130.7|141888.7|142122.6|141880.6|142164.8|141922.8|142089.4|141847.4|748
1620339300000|2021-05-06 22:15:00|142125.1|141883.1|142153.6|141911.6|142169.7|141927.7|142102.9|141860.9|489
1620339600000|2021-05-06 22:20:00|142142.2|141900.2|142144.9|141902.9|142177|141935|142092.2|141850.2|768
1620339900000|2021-05-06 22:25:00|142142.6|141900.6|142109.7|141867.7|142176.1|141934.1|142092.2|141850.2|865
1620340200000|2021-05-06 22:30:00|142134.1|141892.1|142131.2|141889.2|142169.9|141930|142103.1|141861.1|806
1620340500000|2021-05-06 22:35:00|142136.5|141894.5|142140.7|141898.7|142161.6|141919.6|142112.8|141870.8|804
1620340800000|2021-05-06 22:40:00|142143.4|141901.4|142123.2|141881.2|142167.6|141925.6|142096.5|141854.5|699
1620341100000|2021-05-06 22:45:00|142121.7|141879.7|142136.3|141894.3|142163.2|141921.2|142099.7|141857.7|698
1620341400000|2021-05-06 22:50:00|142127.2|141885.2|142091|141849|142157.1|141915.1|142089.2|141847.2|824
1620341700000|2021-05-06 22:55:00|142092|141850|142144.1|141902.1|142197.2|141958.5|142053.4|141813.5|426
1620342000000|2021-05-06 23:00:00|142146.9|141904.9|142098.9|141868.6|142187.8|141966.7|142033.1|141852.5|482
1620342300000|2021-05-06 23:05:00|142098.8|141869.5|142099.5|141863.3|142162.4|141967.4|142040.6|141858.9|547
1620342600000|2021-05-06 23:10:00|142098.2|141868.6|142044.9|141914.9|142167.7|141931.3|142032.7|141856.8|630
1620342900000|2021-05-06 23:15:00|142042.1|141912.1|142043.7|141913.7|142158.5|141939.7|142014.7|141847.3|544
1620343200000|2021-05-06 23:20:00|142043.6|141913.6|142016.6|141886.6|142144.5|141931.9|142009.3|141838.1|765
1620343500000|2021-05-06 23:25:00|142019.2|141889.2|142009.9|141879.9|142135.1|141931.6|141999.9|141831|712
1620343800000|2021-05-06 23:30:00|142010.5|141880.5|142083.6|141868.4|142133.9|141955.9|141994.1|141830.5|696
1620344100000|2021-05-06 23:35:00|142092.6|141868|142028.4|141898.4|142104|141921.3|142008.2|141855.7|397
1620344400000|2021-05-06 23:40:00|142030.5|141900.5|142015.1|141885.1|142128.9|141937|141994.9|141839.4|471
1620344700000|2021-05-06 23:45:00|142008.4|141878.4|141996.6|141866.6|142128.9|141896.9|141986.7|141823.6|604
1620345000000|2021-05-06 23:50:00|141997.7|141867.7|142007.7|141877.7|142124.6|141946.6|141994.3|141841.5|470
1620345300000|2021-05-06 23:55:00|142007.6|141877.6|142019.2|141889.2|142054.6|141914|141998.5|141851.6|360
1620345600000|2021-05-07 00:00:00|142017|141887|142002.9|141872.9|142145.8|141912|141982.4|141832.8|399
1620345900000|2021-05-07 00:05:00|142005.9|141875.9|142009.3|141879.3|142079.8|141891|141995.3|141833.9|262
1620346200000|2021-05-07 00:10:00|142010.5|141880.5|142040.3|141910.3|142158.9|141974.6|141996.3|141859.3|448
1620346500000|2021-05-07 00:15:00|142039|141909|142047.2|141917.2|142166.6|141933.8|142029|141855.7|386
1620346800000|2021-05-07 00:20:00|142048|141918|142045.2|141915.2|142096|141933.3|142019.6|141879.5|308
1620347100000|2021-05-07 00:25:00|142043.5|141913.5|142121.7|141991.7|142159.1|141993.6|142034.1|141904.1|201
1620347400000|2021-05-07 00:30:00|142121.3|141991.3|142063.9|141933.9|142174.5|141992.7|142040.8|141895.9|207
1620347700000|2021-05-07 00:35:00|142064|141934|142062.3|141932.3|142125.2|141952.6|142040.5|141878|172
1620348000000|2021-05-07 00:40:00|142062.4|141932.4|142061.6|141931.6|142074.7|141956.8|142040|141929.3|120
1620348300000|2021-05-07 00:45:00|142063|141933|142087.4|141957.4|142140.2|141964.1|142041.3|141875.5|209
1620348600000|2021-05-07 00:50:00|142086.4|141956.4|142171.4|142041.4|142194.8|142049.5|142080.5|141950.5|513
1620348900000|2021-05-07 00:55:00|142171|142041|142167.4|142037.4|142184.9|142054.9|142159.9|142029.9|331
1620349200000|2021-05-07 01:00:00|142167.5|142037.5|142163.9|142033.9|142175.7|142045.7|142147.2|142017.2|425
1620349500000|2021-05-07 01:05:00|142162.3|142032.3|142142.6|142012.6|142204.2|142040.2|142142.4|141980|447
1620349800000|2021-05-07 01:10:00|142146.4|142016.4|142143.2|142013.2|142152.4|142022.4|142132|142002|320
1620350100000|2021-05-07 01:15:00|142143|142013|142143.6|142013.6|142147.1|142030.6|142120.6|141998.9|311
1620350400000|2021-05-07 01:20:00|142142.9|142012.9|142150.9|142020.9|142158.5|142041.8|142122.8|142009.1|249
1620350700000|2021-05-07 01:25:00|142151.3|142021.3|142154|142024|142157|142033.4|142120.6|142006.3|289
1620351000000|2021-05-07 01:30:00|142154.5|142024.5|142131.7|142041.7|142175.2|142045.2|142129.9|142009.9|415
1620351300000|2021-05-07 01:35:00|142132.2|142042.2|142151.5|142021.5|142160.4|142048.8|142126.9|142009.6|279
1620351600000|2021-05-07 01:40:00|142152.4|142022.4|142076.5|141946.5|142156.4|142039.9|142068.1|141938.1|384
1620351900000|2021-05-07 01:45:00|142072.9|141942.9|142100.6|141970.6|142129.2|141973.7|142054.6|141924.6|324
1620352200000|2021-05-07 01:50:00|142100.4|141970.4|142074.7|141944.7|142102.2|141972.2|142028.1|141870.9|406
1620352500000|2021-05-07 01:55:00|142073.7|141943.7|142069.5|141939.5|142113.5|141980.5|142062.6|141898|425
1620352800000|2021-05-07 02:00:00|142067.1|141937.1|142081.2|141951.2|142093.5|141963.5|142064.2|141934.2|273
1620353100000|2021-05-07 02:05:00|142081.4|141951.4|142054.7|141924.7|142121.1|141964.3|142044.4|141867.9|474
1620353400000|2021-05-07 02:10:00|142048.3|141918.3|142069.1|141939.1|142103.9|141954.1|142032.5|141856.1|706
1620353700000|2021-05-07 02:15:00|142071.1|141941.1|142140.5|142010.5|142156.2|142017.4|142057|141914.2|572
1620354000000|2021-05-07 02:20:00|142138.4|142008.4|142119.8|141989.8|142170.3|142018.6|142102.6|141931|681
1620354300000|2021-05-07 02:25:00|142120.7|141990.7|142175.9|142045.9|142187|142060.6|142118.6|141952.9|322
1620354600000|2021-05-07 02:30:00|142176.4|142046.4|142165|142035|142194.8|142064.8|142151.1|142030|345
1620354900000|2021-05-07 02:35:00|142159.5|142029.5|142168.7|142038.7|142190.3|142060.3|142154.1|142024.1|332
1620355200000|2021-05-07 02:40:00|142170.9|142040.9|142183.1|142053.1|142191.1|142066.3|142146.1|142036.8|474
1620355500000|2021-05-07 02:45:00|142184.9|142054.9|142207|142077|142211.9|142081.9|142169.6|142039.6|291
1620355800000|2021-05-07 02:50:00|142206.7|142076.7|142175.9|142045.9|142211.1|142081.1|142171.2|142041.2|337
1620356100000|2021-05-07 02:55:00|142176.2|142046.2|142144.7|142014.7|142185.9|142055.9|142138.1|142008.1|275
1620356400000|2021-05-07 03:00:00|142146.6|142016.6|142137.7|142007.7|142197.5|142044.3|142131.8|141982.9|373
1620356700000|2021-05-07 03:05:00|142134.4|142004.4|142153.1|142023.1|142223.5|142050.2|142127.5|141973|317
1620357000000|2021-05-07 03:10:00|142154.5|142024.5|142170.1|142040.1|142198.8|142058|142143.9|141968.2|312
1620357300000|2021-05-07 03:15:00|142170.9|142040.9|142135.6|142005.6|142196.9|142050.7|142113.1|141981.3|678
1620357600000|2021-05-07 03:20:00|142136.3|142006.3|142132.6|142002.6|142167|142037|142115.2|141985.2|860
1620357900000|2021-05-07 03:25:00|142132.5|142002.5|142146.5|142016.5|142192.7|142029.5|142124.2|141988.9|449
1620358200000|2021-05-07 03:30:00|142146.1|142016.1|142135.7|142005.7|142168.3|142023.5|142121.3|141961.8|650
1620358500000|2021-05-07 03:35:00|142133.6|142003.6|142149.9|142019.9|142156.4|142026.4|142118.2|141988.2|591
1620358800000|2021-05-07 03:40:00|142150.5|142020.5|142149.5|142019.5|142170.1|142040.1|142134.9|142004.9|355
1620359100000|2021-05-07 03:45:00|142152.1|142022.1|142154.9|142024.9|142163.7|142033.7|142144.2|142014.2|203
1620359400000|2021-05-07 03:50:00|142152|142022|142152.3|142022.3|142167.2|142037.2|142149|142019|148
1620359700000|2021-05-07 03:55:00|142151.8|142021.8|142163.1|142033.1|142171.1|142041.1|142149.2|142019.2|178
1620360000000|2021-05-07 04:00:00|142161.4|142031.4|142160.3|142030.3|142183.8|142053.8|142149.3|142019.3|163
1620360300000|2021-05-07 04:05:00|142158.4|142028.4|142154.3|142024.3|142178.5|142048.5|142148.2|142018.2|164
1620360600000|2021-05-07 04:10:00|142160.6|142030.6|142143.6|142013.6|142168.5|142038.5|142127.8|141997.8|257
1620360900000|2021-05-07 04:15:00|142135.8|142005.8|142159.4|142029.4|142161.6|142031.6|142133.8|142003.8|262
1620361200000|2021-05-07 04:20:00|142151.4|142021.4|142153.9|142023.9|142181.3|142051.3|142149.4|142019.4|282
1620361500000|2021-05-07 04:25:00|142155|142025|142167.5|142037.5|142172.1|142042.1|142151.2|142021.2|273
1620361800000|2021-05-07 04:30:00|142172.2|142042.2|142110.1|141980.1|142188.6|142044.1|142108.8|141978.6|486
1620362100000|2021-05-07 04:35:00|142112.8|141982.8|142107.4|141977.4|142126.8|141996.8|142093.7|141963.7|359
1620362400000|2021-05-07 04:40:00|142111.9|141981.9|142167.1|142037.1|142175.6|142045.6|142097.1|141967.1|824
1620362700000|2021-05-07 04:45:00|142167.8|142037.8|142148.1|142018.1|142185|142055|142136.9|142006.9|514
1620363000000|2021-05-07 04:50:00|142147.6|142017.6|142154.2|142024.2|142163|142033|142136.5|142006.5|429
1620363300000|2021-05-07 04:55:00|142158.2|142028.2|142149.4|142019.4|142164.8|142034.8|142131.4|142001.4|428
1620363600000|2021-05-07 05:00:00|142149.9|142019.9|142129.4|141999.4|142168.1|142038.1|142123|141993|521
1620363900000|2021-05-07 05:05:00|142129.7|141999.7|142122.3|141992.3|142165.8|142035.8|142109|141979|254
1620364200000|2021-05-07 05:10:00|142122.5|141992.5|142122|141992|142138.7|142008.7|142110.6|141980.6|363
1620364500000|2021-05-07 05:15:00|142122.6|141992.6|142122.6|141992.6|142136.6|142006.6|142106|141976|313
1620364800000|2021-05-07 05:20:00|142123.2|141993.2|142118.9|141988.9|142137.2|142007.2|142106.1|141976.1|308
1620365100000|2021-05-07 05:25:00|142118.8|141988.8|142132.9|142002.9|142143.7|142013.7|142103.1|141973.1|272
1620365400000|2021-05-07 05:30:00|142135.2|142005.2|142126.8|141996.8|142152.2|142022.2|142109.1|141979.1|324
1620365700000|2021-05-07 05:35:00|142129|141999|142130.7|142000.7|142158.4|142028.4|142112.1|141982.1|416
1620366000000|2021-05-07 05:40:00|142133.3|142003.3|142136.7|142006.7|142184.1|142054.1|142114|141984|381
1620366300000|2021-05-07 05:45:00|142136.1|142006.1|142146.2|142016.2|142155.7|142025.7|142126.9|141996.9|337
1620366600000|2021-05-07 05:50:00|142148.9|142018.9|142190|142060|142200.9|142070.9|142140.1|142010.1|322
1620366900000|2021-05-07 05:55:00|142188.2|142058.2|142146.7|142016.7|142259|142058.2|142131|142001|269
1620367200000|2021-05-07 06:00:00|142148.2|142018.2|142228.5|142138.5|142277.6|142175|142138.3|141994.1|528
1620367500000|2021-05-07 06:05:00|142235.7|142145.7|142177.8|142087.8|142253.3|142145.9|142128.8|141998.8|469
1620367800000|2021-05-07 06:10:00|142176.1|142086.1|142310|142220|142348.6|142238|142091.6|141982.3|485
1620368100000|2021-05-07 06:15:00|142309.7|142219.7|142234.9|142144.9|142385.2|142268.7|142234.9|142111|600
1620368400000|2021-05-07 06:20:00|142245.2|142155.2|142405.7|142275.7|142411.3|142297.9|142234.9|142144.9|652
1620368700000|2021-05-07 06:25:00|142408|142278|142494|142364|142502.9|142394.7|142382|142277|528
1620369000000|2021-05-07 06:30:00|142468.6|142378.6|142372.6|142282.6|142494.9|142388.5|142367.9|142277.9|570
1620369300000|2021-05-07 06:35:00|142371.1|142281.1|142354|142264|142400.2|142310.2|142349.2|142259.2|396
1620369600000|2021-05-07 06:40:00|142353.5|142263.5|142364.8|142274.8|142372.1|142282.1|142277.1|142187.1|467
1620369900000|2021-05-07 06:45:00|142365.2|142275.2|142320|142230|142407.5|142317.5|142319.6|142229.6|435
1620370200000|2021-05-07 06:50:00|142320.7|142230.7|142372.2|142282.2|142378.1|142288.1|142308.9|142218.9|494
1620370500000|2021-05-07 06:55:00|142374.2|142284.2|142403.6|142313.6|142423.6|142333.6|142360|142270|532
1620370800000|2021-05-07 07:00:00|142403.4|142313.4|142189.9|142099.9|142407.5|142317.5|142186.1|142096.1|590
1620371100000|2021-05-07 07:05:00|142189.8|142099.8|142311.1|142221.1|142311.8|142221.8|142179.4|142089.4|658
1620371400000|2021-05-07 07:10:00|142309.6|142219.6|142215.1|142125.1|142317|142227|142159|142069|897
1620371700000|2021-05-07 07:15:00|142215.5|142125.5|142409|142319|142452.4|142353.1|142215.5|142125.5|966
1620372000000|2021-05-07 07:20:00|142409.5|142319.5|142531.8|142441.8|142535.2|142445.2|142404.2|142314.2|744
1620372300000|2021-05-07 07:25:00|142530.7|142440.7|142555.7|142465.7|142578.5|142488.5|142491.6|142401.6|648
1620372600000|2021-05-07 07:30:00|142555.9|142465.9|142511.5|142421.5|142598.2|142508.2|142506.8|142416.8|627
1620372900000|2021-05-07 07:35:00|142510.7|142420.7|142557.6|142467.6|142565.4|142475.4|142476.9|142386.9|631
1620373200000|2021-05-07 07:40:00|142557.9|142467.9|142556.9|142466.9|142568.8|142478.8|142549.9|142459.9|532
1620373500000|2021-05-07 07:45:00|142555.6|142465.6|142522.9|142432.9|142604.5|142514.5|142522.9|142432.9|666
1620373800000|2021-05-07 07:50:00|142518.9|142428.9|142527.7|142437.7|142553|142463|142513.8|142423.8|477
1620374100000|2021-05-07 07:55:00|142527.8|142437.8|142533.9|142443.9|142556.5|142466.5|142474.9|142384.9|573
1620374400000|2021-05-07 08:00:00|142532.7|142442.7|142468.9|142378.9|142565.3|142475.3|142468.2|142378.2|750
1620374700000|2021-05-07 08:05:00|142468.6|142378.6|142431.3|142341.3|142472.4|142382.4|142395.5|142305.5|788
1620375000000|2021-05-07 08:10:00|142431.7|142341.7|142476.6|142386.6|142476.8|142386.8|142413.1|142323.1|550
1620375300000|2021-05-07 08:15:00|142476.7|142386.7|142481.1|142391.1|142484.8|142394.8|142425.2|142335.2|449
1620375600000|2021-05-07 08:20:00|142482|142392|142547|142457|142590.4|142487.1|142481.8|142391.8|559
1620375900000|2021-05-07 08:25:00|142546.7|142456.7|142533.9|142443.9|142586.7|142477.4|142523.4|142433.4|618
1620376200000|2021-05-07 08:30:00|142523.6|142433.6|142541.3|142451.3|142550|142460|142462.4|142372.4|626
1620376500000|2021-05-07 08:35:00|142541.1|142451.1|142407.5|142317.5|142541.1|142451.1|142398.6|142308.6|623
1620376800000|2021-05-07 08:40:00|142408.2|142318.2|142402.2|142312.2|142433.4|142343.4|142379.8|142289.8|623
1620377100000|2021-05-07 08:45:00|142402.5|142312.5|142478.9|142388.9|142495.5|142405.5|142393.9|142303.9|579
1620377400000|2021-05-07 08:50:00|142478.5|142388.5|142686.2|142596.2|142691.1|142601.1|142474.8|142384.8|511
1620377700000|2021-05-07 08:55:00|142685.8|142595.8|142667.7|142577.7|142688.1|142598.1|142625.7|142535.7|700
1620378000000|2021-05-07 09:00:00|142667.4|142577.4|142626.2|142536.2|142667.4|142577.4|142624.3|142534.3|577
1620378300000|2021-05-07 09:05:00|142626|142536|142637.2|142547.2|142646.4|142556.4|142590|142500|480
1620378600000|2021-05-07 09:10:00|142636.2|142546.2|142647.5|142557.5|142658.5|142568.5|142635.2|142545.2|355
1620378900000|2021-05-07 09:15:00|142648.4|142558.4|142640.1|142550.1|142650.4|142560.4|142580.5|142490.5|405
1620379200000|2021-05-07 09:20:00|142640|142550|142597.4|142507.4|142640.1|142550.1|142592.9|142502.9|450
1620379500000|2021-05-07 09:25:00|142598.1|142508.1|142582.2|142492.2|142607.3|142517.3|142578.1|142488.1|489
1620379800000|2021-05-07 09:30:00|142582|142492|142622.4|142532.4|142633.4|142543.4|142577.3|142487.3|487
1620380100000|2021-05-07 09:35:00|142623.5|142533.5|142667.5|142577.5|142674.6|142584.6|142622.2|142532.2|414
1620380400000|2021-05-07 09:40:00|142668|142578|142693.6|142603.6|142707.4|142617.4|142660|142570|460
1620380700000|2021-05-07 09:45:00|142694.1|142604.1|142627.9|142537.9|142719.3|142629.3|142617.9|142527.9|586
1620381000000|2021-05-07 09:50:00|142628.3|142538.3|142591|142501|142631.8|142541.8|142573.2|142483.2|594
1620381300000|2021-05-07 09:55:00|142588.2|142498.2|142564.8|142474.8|142639.1|142549.1|142560.2|142470.2|660
1620381600000|2021-05-07 10:00:00|142565.4|142475.4|142497.4|142407.4|142578.3|142488.3|142472.6|142382.6|594
1620381900000|2021-05-07 10:05:00|142502.3|142412.3|142505.1|142415.1|142513.4|142423.4|142455.4|142365.4|747
1620382200000|2021-05-07 10:10:00|142505.2|142415.2|142459.1|142369.1|142566.5|142476.5|142444.5|142354.5|754
1620382500000|2021-05-07 10:15:00|142458.7|142368.7|142383.4|142293.4|142462.7|142372.7|142340.3|142250.3|594
1620382800000|2021-05-07 10:20:00|142383.7|142293.7|142473.2|142383.2|142489.1|142399.1|142383.7|142293.7|467
1620383100000|2021-05-07 10:25:00|142473.1|142383.1|142522.5|142432.5|142525.4|142435.4|142468.3|142378.3|497
1620383400000|2021-05-07 10:30:00|142523.1|142433.1|142519.4|142429.4|142551.9|142461.9|142518.9|142428.9|465
1620383700000|2021-05-07 10:35:00|142519.3|142429.3|142546.1|142456.1|142563.1|142473.1|142518.7|142428.7|402
1620384000000|2021-05-07 10:40:00|142545.7|142455.7|142516.2|142426.2|142547.3|142457.3|142513.8|142423.8|308
1620384300000|2021-05-07 10:45:00|142516.1|142426.1|142466.2|142376.2|142518.8|142428.8|142461.8|142371.8|450
1620384600000|2021-05-07 10:50:00|142466|142376|142463.3|142373.3|142487.2|142397.2|142457.5|142367.5|659
1620384900000|2021-05-07 10:55:00|142463.4|142373.4|142473.5|142383.5|142477.5|142387.5|142456.3|142366.3|492
1620385200000|2021-05-07 11:00:00|142472.3|142382.3|142468.9|142378.9|142481.2|142391.2|142461.7|142371.7|483
1620385500000|2021-05-07 11:05:00|142468.1|142378.1|142457.3|142367.3|142495.3|142405.3|142437.6|142347.6|518
1620385800000|2021-05-07 11:10:00|142457.1|142367.1|142527.9|142437.9|142528.2|142438.2|142446.9|142356.9|579
1620386100000|2021-05-07 11:15:00|142527.6|142437.6|142446.4|142356.4|142530.5|142440.5|142441.2|142351.2|571
1620386400000|2021-05-07 11:20:00|142446.6|142356.6|142471.6|142381.6|142474.6|142384.6|142419.6|142329.6|532
1620386700000|2021-05-07 11:25:00|142471.4|142381.4|142420.9|142330.9|142474.3|142384.3|142409.1|142319.1|391
1620387000000|2021-05-07 11:30:00|142418.4|142328.4|142447.5|142357.5|142463|142373|142357.4|142267.4|618
1620387300000|2021-05-07 11:35:00|142447.4|142357.4|142546.7|142456.7|142597.6|142507.6|142447.4|142357.4|678
1620387600000|2021-05-07 11:40:00|142546.4|142456.4|142503.3|142413.3|142590|142489.3|142484.4|142394.4|649
1620387900000|2021-05-07 11:45:00|142503.8|142413.8|142517|142427|142522.1|142432.1|142497.9|142407.9|493
1620388200000|2021-05-07 11:50:00|142515.8|142425.8|142509.8|142419.8|142521.3|142431.3|142473.9|142383.9|538
1620388500000|2021-05-07 11:55:00|142510.1|142420.1|142523.8|142433.8|142565.6|142475.6|142505.7|142415.7|443
1620388800000|2021-05-07 12:00:00|142524.1|142434.1|142590|142500|142651.5|142561.5|142518.4|142428.4|525
1620389100000|2021-05-07 12:05:00|142584.7|142494.7|142606.7|142516.7|142624.4|142534.4|142554|142464|456
1620389400000|2021-05-07 12:10:00|142607.2|142517.2|142560.1|142470.1|142607.7|142517.7|142540.6|142425.3|582
1620389700000|2021-05-07 12:15:00|142560.3|142470.3|142497.8|142407.8|142567|142477|142461.8|142357.7|664
1620390000000|2021-05-07 12:20:00|142482.7|142392.7|142413.8|142323.8|142518.3|142417.4|142404.6|142314.6|713
1620390300000|2021-05-07 12:25:00|142412.3|142322.3|142425.1|142183.1|142548.3|142376.1|142304.2|142062.2|823
1620390600000|2021-05-07 12:30:00|142413.6|142171.6|141829.6|141699.6|142413.6|142171.6|141608.2|141478.2|1142
1620390900000|2021-05-07 12:35:00|141834.9|141704.9|141718|141588|141878.5|141748.5|141408.5|141278.5|1064
1620391200000|2021-05-07 12:40:00|141719.9|141589.9|141567|141437|141739.2|141628.2|141484.8|141354.8|994
1620391500000|2021-05-07 12:45:00|141568.5|141438.5|141405.8|141275.8|141602.6|141512.6|141356.9|141257.2|920
1620391800000|2021-05-07 12:50:00|141405.4|141275.4|141049.1|140959.1|141405.4|141280.6|140958.6|140823.6|992
1620392100000|2021-05-07 12:55:00|141053.1|140963.1|141144.5|141054.5|141237.7|141147.7|140985.1|140894|980
1620392400000|2021-05-07 13:00:00|141144.2|141054.2|141408.3|141318.3|141408.3|141318.3|141087.7|140991.8|974
1620392700000|2021-05-07 13:05:00|141402.4|141312.4|141524.7|141434.7|141564.2|141474.2|141375.4|141285.4|880
1620393000000|2021-05-07 13:10:00|141524.5|141434.5|141288.3|141198.3|141544.3|141454.3|141287.1|141197.1|796
1620393300000|2021-05-07 13:15:00|141288.1|141198.1|141405.6|141315.6|141418.9|141328.9|141234.2|141144.2|895
1620393600000|2021-05-07 13:20:00|141406.5|141316.5|141451.7|141361.7|141523.7|141433.7|141393.5|141303.5|844
1620393900000|2021-05-07 13:25:00|141448.4|141358.4|141444.2|141354.2|141475.5|141385.5|141345.1|141255.1|730
1620394200000|2021-05-07 13:30:00|141441.9|141351.9|141473.2|141383.2|141515.2|141425.2|141324.4|141215.8|758
1620394500000|2021-05-07 13:35:00|141473|141383|141353.6|141263.6|141475.8|141385.8|141310.5|141217.3|754
1620394800000|2021-05-07 13:40:00|141353|141263|141387.7|141297.7|141524.9|141434.9|141313.1|141204.8|765
1620395100000|2021-05-07 13:45:00|141389.2|141299.2|141056.6|140966.6|141472.6|141382.6|141048.6|140958.6|777
1620395400000|2021-05-07 13:50:00|141056.3|140966.3|141060.2|140970.2|141082.2|140992.2|141004.7|140914.7|692
1620395700000|2021-05-07 13:55:00|141058.6|140968.6|140980.7|140890.7|141067|140977|140976.2|140872.2|683
1620396000000|2021-05-07 14:00:00|140982.2|140892.2|141002.8|140912.8|141032.3|140942.3|140907.5|140817.5|699
1620396300000|2021-05-07 14:05:00|141006|140916|140883|140793|141017.6|140927.6|140879.2|140775.9|659
1620396600000|2021-05-07 14:10:00|140885.9|140795.9|140943.4|140853.4|140984.3|140894.3|140801.4|140711.4|715
1620396900000|2021-05-07 14:15:00|140937|140847|140993.3|140903.3|140998.3|140908.3|140918|140828|685
1620397200000|2021-05-07 14:20:00|140996.1|140906.1|141018.2|140928.2|141028|140938|140907|140817|648
1620397500000|2021-05-07 14:25:00|141018|140928|141016.3|140926.3|141026.7|140936.7|140929.1|140839.1|696
1620397800000|2021-05-07 14:30:00|141016.9|140926.9|140982.3|140892.3|141024.2|140934.2|140944.3|140854.3|656
1620398100000|2021-05-07 14:35:00|140982.4|140892.4|141060|140970|141086.9|140996.9|140926.3|140836.3|701
1620398400000|2021-05-07 14:40:00|141060.4|140970.4|140998.5|140908.5|141072.3|140982.3|140954.6|140864.6|646
1620398700000|2021-05-07 14:45:00|140999|140909|141064.1|140974.1|141169.2|141052|140964.4|140874.4|659
1620399000000|2021-05-07 14:50:00|141059.5|140969.5|141119.4|141029.4|141156.8|141066.8|141053.2|140963.2|697
1620399300000|2021-05-07 14:55:00|141120.6|141030.6|140873.1|140783.1|141120.6|141030.6|140839.2|140749.2|677
1620399600000|2021-05-07 15:00:00|140871.9|140781.9|140874.4|140784.4|140934.9|140844.9|140846.6|140756.6|688
1620399900000|2021-05-07 15:05:00|140874.3|140784.3|140793|140703|140896.5|140806.5|140788.6|140698.6|613
1620400200000|2021-05-07 15:10:00|140793.2|140703.2|140709.1|140619.1|140800.8|140710.8|140692.3|140602.3|580
1620400500000|2021-05-07 15:15:00|140708.4|140618.4|140697.8|140607.8|140720.4|140630.4|140644.8|140554.8|613
1620400800000|2021-05-07 15:20:00|140699.3|140609.3|140682.3|140592.3|140806.3|140699.1|140682.2|140592.2|602
1620401100000|2021-05-07 15:25:00|140682.1|140592.1|140692.7|140602.7|140771.2|140681.2|140677.7|140587.7|576
1620401400000|2021-05-07 15:30:00|140697.3|140607.3|140672.7|140582.7|140727.9|140637.9|140657.7|140567.7|563
1620401700000|2021-05-07 15:35:00|140672.1|140582.1|140645.5|140555.5|140683.8|140593.8|140640.1|140550.1|571
1620402000000|2021-05-07 15:40:00|140642.6|140552.6|140615.3|140525.3|140658|140568|140607.7|140517.7|577
1620402300000|2021-05-07 15:45:00|140614.4|140524.4|140628.5|140538.5|140652.9|140562.9|140609.7|140519.7|612
1620402600000|2021-05-07 15:50:00|140628.6|140538.6|140649.7|140559.7|140681.9|140591.9|140610.3|140520.3|577
1620402900000|2021-05-07 15:55:00|140649.2|140559.2|140658.1|140568.1|140667.5|140577.5|140639.9|140549.9|479
1620403200000|2021-05-07 16:00:00|140659.5|140569.5|140715.5|140625.5|140744.6|140654.6|140640.6|140550.6|641
1620403500000|2021-05-07 16:05:00|140713.3|140623.3|140829.3|140739.3|140850.9|140760.9|140712.2|140622.2|647
1620403800000|2021-05-07 16:10:00|140827.7|140737.7|140785.9|140695.9|140884.8|140794.8|140774.4|140684.4|563
1620404100000|2021-05-07 16:15:00|140786.3|140696.3|140777.8|140687.8|140865.8|140775.8|140751.7|140661.7|625
1620404400000|2021-05-07 16:20:00|140782|140692|140760.8|140670.8|140815.7|140725.7|140756.4|140666.4|516
1620404700000|2021-05-07 16:25:00|140761.1|140671.1|140839.9|140749.9|140858.9|140768.9|140750.1|140660.1|486
1620405000000|2021-05-07 16:30:00|140840.9|140750.9|140878.4|140788.4|140878.8|140788.8|140805|140715|491
1620405300000|2021-05-07 16:35:00|140878.5|140788.5|141071.8|140981.8|141093.8|140986.2|140878.5|140788.5|543
1620405600000|2021-05-07 16:40:00|141072.3|140982.3|141010.6|140920.6|141095.1|141005.1|141008|140918|442
1620405900000|2021-05-07 16:45:00|141010.1|140920.1|141022.5|140932.5|141049.3|140959.3|141004|140914|332
1620406200000|2021-05-07 16:50:00|141022.7|140932.7|141043.6|140953.6|141047.9|140957.9|141015.8|140925.8|394
1620406500000|2021-05-07 16:55:00|141042.7|140952.7|140956.7|140866.7|141045.6|140955.6|140881.4|140791.4|510
1620406800000|2021-05-07 17:00:00|140912.1|140822.1|140851.6|140761.6|140947.3|140857.3|140851|140761|519
1620407100000|2021-05-07 17:05:00|140851.7|140761.7|140872.6|140782.6|140933.8|140836.8|140851.5|140745.3|598
1620407400000|2021-05-07 17:10:00|140872.8|140782.8|140870.4|140780.4|140904|140814|140826.5|140727.2|550
1620407700000|2021-05-07 17:15:00|140870.3|140780.3|140868.9|140778.9|140955.8|140865.8|140841.4|140751.4|594
1620408000000|2021-05-07 17:20:00|140868.8|140778.8|140900.2|140810.2|140951.5|140849.3|140818.7|140728.7|680
1620408300000|2021-05-07 17:25:00|140900.4|140810.4|140980.1|140890.1|140989.1|140899.1|140900.4|140810.4|538
1620408600000|2021-05-07 17:30:00|140979.9|140889.9|140974.7|140844.7|140995.4|140901.8|140946.6|140834.9|433
1620408900000|2021-05-07 17:35:00|140974.8|140844.8|140885|140755|140980.2|140870.7|140843.1|140721.1|587
1620409200000|2021-05-07 17:40:00|140892.9|140762.9|140895.2|140805.2|140940.5|140838.3|140859.6|140748.9|568
1620409500000|2021-05-07 17:45:00|140895.3|140805.3|140807.5|140717.5|140901.5|140811.5|140760.7|140662.2|684
1620409800000|2021-05-07 17:50:00|140807.9|140717.9|140832.1|140742.1|140832.1|140742.1|140775.8|140668.3|552
1620410100000|2021-05-07 17:55:00|140832|140742|140805.6|140715.6|140848.1|140758.1|140797.2|140707.2|440
1620410400000|2021-05-07 18:00:00|140806.1|140716.1|140919.1|140789.1|140920.6|140827|140804.9|140714.1|695
1620410700000|2021-05-07 18:05:00|140919.5|140789.5|140865.9|140775.9|140922.6|140817.5|140862.4|140758|591
1620411000000|2021-05-07 18:10:00|140866.3|140776.3|140899.2|140809.2|140919.6|140815|140819.2|140729.2|589
1620411300000|2021-05-07 18:15:00|140900.6|140810.6|140848.6|140758.6|140941|140825.9|140841.7|140738.3|714
1620411600000|2021-05-07 18:20:00|140849|140759|140856.4|140726.4|140901.5|140793.2|140814.4|140709.9|525
1620411900000|2021-05-07 18:25:00|140863.5|140733.5|140813.1|140723.1|140894.8|140780.1|140812.6|140704.6|714
1620412200000|2021-05-07 18:30:00|140813.5|140723.5|140816.4|140726.4|140862|140754.3|140791.2|140672|601
1620412500000|2021-05-07 18:35:00|140813.8|140723.8|140846.3|140716.3|140870.3|140742.3|140758.2|140652.6|684
1620412800000|2021-05-07 18:40:00|140846.4|140716.4|140753.8|140663.8|140870.5|140740.5|140753.8|140644.8|606
1620413100000|2021-05-07 18:45:00|140754|140664|140768.9|140638.9|140779.1|140689.1|140742.2|140633|447
1620413400000|2021-05-07 18:50:00|140768.7|140638.7|140745.7|140655.7|140772.7|140668.5|140718.8|140607.5|417
1620413700000|2021-05-07 18:55:00|140746.2|140656.2|140736.6|140646.6|140759.6|140669.6|140728.3|140623.5|551
1620414000000|2021-05-07 19:00:00|140734.7|140644.7|140708.7|140618.7|140761.1|140653.2|140679.6|140568.6|720
1620414300000|2021-05-07 19:05:00|140729.1|140599.1|140675.6|140585.6|140730.7|140633.8|140670.7|140559.9|587
1620414600000|2021-05-07 19:10:00|140680.4|140590.4|140680.1|140590.1|140703|140613|140664.8|140560.7|414
1620414900000|2021-05-07 19:15:00|140679.3|140589.3|140670.8|140580.8|140709.2|140606.7|140663.3|140562.2|466
1620415200000|2021-05-07 19:20:00|140669.8|140579.8|140674.2|140544.2|140676.7|140582.6|140613|140514.3|570
1620415500000|2021-05-07 19:25:00|140673.9|140543.9|140644.8|140554.8|140690.6|140581.3|140611.8|140521.8|412
1620415800000|2021-05-07 19:30:00|140646|140556|140671.1|140581.1|140695|140584.8|140618.6|140519.5|574
1620416100000|2021-05-07 19:35:00|140671.2|140581.2|140645.5|140555.5|140763.4|140654.4|140637.5|140534.6|671
1620416400000|2021-05-07 19:40:00|140644.8|140554.8|140726.8|140596.8|140742.3|140612.3|140624.9|140523.5|659
1620416700000|2021-05-07 19:45:00|140727.9|140597.9|140688.4|140598.4|140771.7|140656.4|140642.8|140537.7|712
1620417000000|2021-05-07 19:50:00|140689.5|140599.5|140753.5|140623.5|140779.8|140663.1|140688.3|140591.7|601
1620417300000|2021-05-07 19:55:00|140754.4|140624.4|140635.3|140505.3|140767.9|140654.1|140596.2|140493.5|663
1620417600000|2021-05-07 20:00:00|140637|140507|140614.4|140484.4|140721.5|140591.5|140587.3|140457.3|597
1620417900000|2021-05-07 20:05:00|140614.1|140484.1|140601.5|140471.5|140614.1|140484.1|140599.2|140469.2|191
1620418200000|2021-05-07 20:10:00|140600.9|140470.9|140635.5|140505.5|140661.6|140531.6|140599.2|140469.2|390
1620418500000|2021-05-07 20:15:00|140635.2|140505.2|140633.8|140503.8|140668.7|140538.7|140632.3|140502.3|102
1620418800000|2021-05-07 20:20:00|140659.1|140529.1|140662.1|140532.1|140683.6|140553.6|140617.2|140487.2|191
1620419100000|2021-05-07 20:25:00|140662.7|140532.7|140615|140485|140695.6|140565.6|140606.6|140476.6|183
1620419400000|2021-05-07 20:30:00|140620.9|140490.9|140660.9|140530.9|140673.1|140543.1|140606.4|140476.4|166
1620419700000|2021-05-07 20:35:00|140656.3|140526.3|140641.7|140511.7|140679|140549|140635.3|140505.3|128
1620420000000|2021-05-07 20:40:00|140641.8|140511.8|140640.3|140510.3|140670|140540|140638|140508|93
1620420300000|2021-05-07 20:45:00|140642.8|140512.8|140650.6|140520.6|140732|140552.6|140634|140490|155
1620420600000|2021-05-07 20:50:00|140661.2|140531.2|140622.3|140492.3|140787.4|140604.4|140583.5|140425.7|193
1620420900000|2021-05-07 20:55:00|140620.8|140490.8|140614.6|140372.6|140772.7|140588.2|140537.6|140295.6|332
1620590400000|2021-05-09 20:00:00|141032.5|140735.5|141032.5|140735.5|141045.5|140748.5|141032.5|140735.5|7
1620590700000|2021-05-09 20:05:00|141045.5|140748.5|141032.5|140735.5|141045.5|140748.5|141032.5|140735.5|16
1620591000000|2021-05-09 20:10:00|141039.5|140742.5|140888|140591|141045.5|140748.5|140888|140591|8
1620591300000|2021-05-09 20:15:00|141045.5|140748.5|141032.5|140735.5|141111|140814|141032.5|140735.5|6
1620591600000|2021-05-09 20:20:00|141045.5|140748.5|141032.5|140735.5|141045.5|140748.5|141032.5|140735.5|12
1620591900000|2021-05-09 20:25:00|141045.5|140748.5|141032.5|140735.5|141045.5|140748.5|141032.5|140735.5|17
1620592200000|2021-05-09 20:30:00|141039.5|140742.5|141032.5|140735.5|141045.5|140748.5|141032.5|140735.5|8
1620592500000|2021-05-09 20:35:00|141039.5|140742.5|141032.5|140735.5|141045.5|140748.5|141032.5|140735.5|8
1620592800000|2021-05-09 20:40:00|141039.5|140742.5|141023.5|140726.5|141111|140814|141023.5|140726.5|14
1620593400000|2021-05-09 20:50:00|141006.5|140709.5|140912.1|140615.1|141136.3|140839.3|140912|140615|27
1620593700000|2021-05-09 20:55:00|140945.5|140648.5|140687.9|140507.9|141042.9|140745.9|140678.6|140409.9|65
1620594000000|2021-05-09 21:00:00|140663.2|140366.2|140659.6|140362.6|140711|140414|140657.5|140360.5|28
1620594300000|2021-05-09 21:05:00|140707.5|140410.5|140666.1|140369.1|140787|140490|140657.5|140360.5|52
1620594600000|2021-05-09 21:10:00|140829.5|140532.5|140654.9|140357.9|140906|140609|140602.7|140305.7|83
1620594900000|2021-05-09 21:15:00|140629|140332|140840.7|140543.7|140869.9|140572.9|140607.5|140310.5|83
1620595200000|2021-05-09 21:20:00|140838.5|140541.5|140807.7|140510.7|140892.9|140595.9|140633.8|140336.8|289
1620595500000|2021-05-09 21:25:00|140807.9|140510.9|140900.8|140603.8|140900.8|140603.8|140617.8|140320.8|169
1620595800000|2021-05-09 21:30:00|140879.6|140582.6|140792.3|140495.3|140879.6|140582.6|140607.5|140310.5|194
1620596100000|2021-05-09 21:35:00|140776.6|140479.6|140759|140482.3|140778.1|140491.8|140708.5|140411.5|96
1620596400000|2021-05-09 21:40:00|140766.5|140489.4|140769.1|140491.4|140771.1|140493.6|140607.5|140310.5|75
1620596700000|2021-05-09 21:45:00|140769.5|140492|140736.6|140505.7|140769.5|140515.2|140580|140310.5|73
1620597000000|2021-05-09 21:50:00|140742.4|140515.2|140738.7|140508.7|140743.3|140515.9|140580|140338|62
1620597300000|2021-05-09 21:55:00|140743.3|140515.9|140617.4|140375.4|140749.3|140550.2|140580|140338|82
1620597600000|2021-05-09 22:00:00|140679.3|140437.3|140711.8|140480.8|140738.2|140553.5|140620.5|140378.5|213
1620597900000|2021-05-09 22:05:00|140706.2|140464.9|140649.5|140519.5|140712.2|140545.1|140630.4|140397|161
1620598200000|2021-05-09 22:10:00|140648.7|140518.7|140689.3|140447.3|140711.9|140545.5|140620.5|140378.5|148
1620598500000|2021-05-09 22:15:00|140656.1|140526.1|140650|140520|140722.2|140537.5|140634.6|140415.5|164
1620598800000|2021-05-09 22:20:00|140651.1|140521.1|140666.9|140536.9|140709.8|140544.6|140630.1|140417.9|173
1620599100000|2021-05-09 22:25:00|140664.2|140534.2|140721.5|140481.3|140723.2|140544.6|140634.2|140417.2|185
1620599400000|2021-05-09 22:30:00|140718.1|140476.1|140650.9|140520.9|140718.1|140544.5|140634.7|140411|151
1620599700000|2021-05-09 22:35:00|140663.5|140533.5|140662.6|140532.6|140720.7|140541.4|140624.5|140419|156
1620600000000|2021-05-09 22:40:00|140643.2|140401.2|140638.9|140508.9|140707.6|140534.5|140626|140401.2|138
1620600300000|2021-05-09 22:45:00|140663.2|140430.3|140658.7|140528.7|140667.9|140537.9|140593.5|140401.4|127
1620600600000|2021-05-09 22:50:00|140658.1|140528.1|140632|140502|140685.8|140533.1|140626.9|140400.7|136
1620600900000|2021-05-09 22:55:00|140635.9|140505.9|140650.3|140520.3|140688.4|140540.5|140615.3|140401.5|207
1620601200000|2021-05-09 23:00:00|140649.3|140519.3|140632.2|140502.2|140697.9|140538|140603.8|140443.2|412
1620601500000|2021-05-09 23:05:00|140634.8|140504.8|140637.5|140507.5|140689.5|140520.3|140592.5|140438.1|256
1620601800000|2021-05-09 23:10:00|140633.1|140503.1|140695.6|140466.5|140731.4|140558.1|140538.7|140385.7|408
1620602100000|2021-05-09 23:15:00|140701.7|140459.7|140642.3|140512.3|140716.9|140529.3|140581|140444.8|302
1620602400000|2021-05-09 23:20:00|140646|140516|140646.7|140516.7|140715.1|140524|140598|140444.8|252
1620602700000|2021-05-09 23:25:00|140732.4|140492.6|140674.3|140472.2|140732.4|140526.2|140609.2|140449.2|223
1620603000000|2021-05-09 23:30:00|140641.1|140511.1|140616.2|140486.2|140713.7|140519.4|140600.5|140449.5|228
1620603300000|2021-05-09 23:35:00|140625.5|140495.5|140624.3|140494.3|140643.2|140513.2|140612.1|140482.1|170
1620603600000|2021-05-09 23:40:00|140633.1|140503.1|140623.7|140493.7|140638.1|140508.1|140587.7|140457.7|224
1620603900000|2021-05-09 23:45:00|140623.2|140493.2|140633.2|140503.2|140633.2|140503.2|140605.1|140475.1|227
1620604200000|2021-05-09 23:50:00|140630.8|140500.8|140624.2|140494.2|140680.4|140512.5|140601.4|140471.4|227
1620604500000|2021-05-09 23:55:00|140624|140494|140664.6|140534.6|140664.6|140534.6|140605.3|140475.3|231
1620604800000|2021-05-10 00:00:00|140665.8|140535.8|140676|140546|140755.8|140568.5|140646.7|140513.8|415
1620605100000|2021-05-10 00:05:00|140738.5|140512.6|140678.3|140548.3|140767.7|140573.8|140661.1|140488.9|385
1620605400000|2021-05-10 00:10:00|140677|140547|140656.8|140526.8|140730.2|140564.5|140626.2|140494.4|391
1620605700000|2021-05-10 00:15:00|140658.2|140528.2|140687.8|140557.8|140709.2|140561.2|140642.2|140499.2|341
1620606000000|2021-05-10 00:20:00|140689.3|140559.3|140695.7|140565.7|140752.2|140573.7|140677.8|140507.9|295
1620606300000|2021-05-10 00:25:00|140696.2|140566.2|140749.9|140619.9|140761.3|140631.3|140687.8|140557.8|368
1620606600000|2021-05-10 00:30:00|140749.2|140619.2|140762.5|140632.5|140767|140658.1|140732|140607.2|409
1620606900000|2021-05-10 00:35:00|140762.4|140632.4|140761.5|140631.5|140767.5|140653.3|140728.7|140620.4|261
1620607200000|2021-05-10 00:40:00|140766.7|140636.7|140766|140636|140769.5|140658.4|140745.7|140623.2|184
1620607500000|2021-05-10 00:45:00|140765.7|140635.7|140734.4|140644.4|140769.3|140658|140733.5|140620.2|198
1620607800000|2021-05-10 00:50:00|140734.3|140644.3|140756.1|140626.1|140766.5|140646.3|140731.5|140616.5|291
1620608100000|2021-05-10 00:55:00|140756.2|140626.2|140764|140634|140770.4|140645.7|140734.5|140619.9|253
1620608400000|2021-05-10 01:00:00|140764.2|140634.2|140764.8|140634.8|140771|140658.4|140741.5|140631.3|233
1620608700000|2021-05-10 01:05:00|140763|140633|140759.2|140629.2|140767.9|140647.4|140735.9|140615.8|279
1620609000000|2021-05-10 01:10:00|140759.6|140629.6|140689|140559|140760.9|140650.4|140685.8|140520.8|265
1620609300000|2021-05-10 01:15:00|140689.2|140559.2|140726.2|140596.2|140736.3|140606.3|140687|140557|329
1620609600000|2021-05-10 01:20:00|140726|140596|140729.6|140599.6|140757.7|140602.8|140680.1|140541.2|293
1620609900000|2021-05-10 01:25:00|140729.9|140599.9|140713.5|140583.5|140750.4|140606.9|140704.2|140546.4|209
1620610200000|2021-05-10 01:30:00|140714.1|140584.1|140719.5|140589.5|140751.7|140600.8|140708.7|140535.3|244
1620610500000|2021-05-10 01:35:00|140719.3|140589.3|140697.4|140567.4|140735.1|140605.1|140687.9|140557.9|301
1620610800000|2021-05-10 01:40:00|140697.5|140567.5|140690.3|140560.3|140697.6|140567.6|140664.5|140534.5|227
1620611100000|2021-05-10 01:45:00|140693.9|140563.9|140690.8|140560.8|140694.8|140564.8|140655.5|140525.5|206
1620611400000|2021-05-10 01:50:00|140690.5|140560.5|140708.9|140578.9|140740.9|140585.1|140680.8|140512.3|268
1620611700000|2021-05-10 01:55:00|140709.3|140579.3|140702.3|140572.3|140709.8|140579.8|140677.4|140547.4|248
1620612000000|2021-05-10 02:00:00|140707.9|140577.9|140708.8|140578.8|140713.2|140583.2|140696.7|140566.7|196
1620612300000|2021-05-10 02:05:00|140708.9|140578.9|140693.6|140563.6|140712|140582|140667.9|140537.9|224
1620612600000|2021-05-10 02:10:00|140693.8|140563.8|140709.3|140579.3|140712.1|140582.1|140685.7|140555.7|250
1620612900000|2021-05-10 02:15:00|140709.4|140579.4|140744.7|140614.7|140748.4|140618.4|140707.2|140577.2|244
1620613200000|2021-05-10 02:20:00|140744.3|140614.3|140747.4|140617.4|140754.5|140624.5|140740.7|140610.7|209
1620613500000|2021-05-10 02:25:00|140747.5|140617.5|140743.5|140613.5|140750.2|140620.2|140732.6|140602.6|188
1620613800000|2021-05-10 02:30:00|140740.2|140610.2|140705.5|140575.5|140750|140620|140682.8|140552.8|255
1620614100000|2021-05-10 02:35:00|140704.6|140574.6|140709.5|140579.5|140713.7|140583.7|140694.5|140564.5|193
1620614400000|2021-05-10 02:40:00|140707.8|140577.8|140704.8|140574.8|140720.5|140590.5|140701.8|140571.8|177
1620614700000|2021-05-10 02:45:00|140704.5|140574.5|140704|140574|140726.3|140596.3|140680.7|140550.7|205
1620615000000|2021-05-10 02:50:00|140697.6|140567.6|140699|140569|140713.1|140583.1|140691.5|140561.5|241
1620615300000|2021-05-10 02:55:00|140699.3|140569.3|140704.2|140574.2|140732.1|140602.1|140685.4|140555.4|278
1620615600000|2021-05-10 03:00:00|140707.5|140577.5|140702.6|140572.6|140709|140579|140686.2|140556.2|136
1620615900000|2021-05-10 03:05:00|140708.4|140578.4|140694.5|140604.5|140719|140610|140681.8|140559.6|180
1620616200000|2021-05-10 03:10:00|140693.4|140603.4|140713.2|140623.2|140740.6|140629.5|140690.2|140581.2|186
1620616500000|2021-05-10 03:15:00|140718.1|140628.1|140719.7|140629.7|140744.9|140631.3|140706.2|140597.9|126
1620616800000|2021-05-10 03:20:00|140718.4|140628.4|140648.4|140518.4|140742.3|140628.4|140624.3|140506.4|336
1620617100000|2021-05-10 03:25:00|140649.3|140519.3|140641.6|140551.6|140663.8|140554.1|140625.6|140513.6|148
1620617400000|2021-05-10 03:30:00|140642.9|140552.9|140639.8|140549.8|140666.6|140559.5|140636.9|140528.6|143
1620617700000|2021-05-10 03:35:00|140641.8|140551.8|140663.6|140533.6|140669.4|140564.4|140637.4|140533.6|143
1620618000000|2021-05-10 03:40:00|140663.4|140533.4|140666.4|140536.4|140676.2|140564.4|140641.8|140533|127
1620618300000|2021-05-10 03:45:00|140651.7|140561.7|140668.8|140538.8|140678.2|140569.1|140646.2|140534.6|213
1620618600000|2021-05-10 03:50:00|140669.1|140539.1|140653|140563|140672.7|140564.5|140648.4|140538.8|161
1620618900000|2021-05-10 03:55:00|140651.4|140561.4|140650.9|140560.9|140672.7|140564.5|140647.4|140538.5|139
1620619200000|2021-05-10 04:00:00|140661.1|140571.1|140675.8|140545.8|140679.1|140571.1|140646.6|140537.3|250
1620619500000|2021-05-10 04:05:00|140675.4|140545.4|140670.8|140540.8|140679.4|140567.5|140649|140537.6|355
1620619800000|2021-05-10 04:10:00|140670.7|140540.7|140672.2|140542.2|140678|140566.7|140647.3|140538.2|202
1620620100000|2021-05-10 04:15:00|140672.4|140542.4|140734.4|140604.4|140737.1|140607.1|140647.6|140538.5|270
1620620400000|2021-05-10 04:20:00|140733.4|140603.4|140712.2|140622.2|140740.4|140632.4|140711.4|140591.3|269
1620620700000|2021-05-10 04:25:00|140712.8|140622.8|140715.2|140625.2|140742.9|140628.9|140701.3|140591.1|250
1620621000000|2021-05-10 04:30:00|140711.7|140621.7|140700.3|140610.3|140735.2|140627.3|140693.1|140581.8|225
1620621300000|2021-05-10 04:35:00|140699.7|140609.7|140708.9|140578.9|140725.9|140609.7|140684.5|140577.8|188
1620621600000|2021-05-10 04:40:00|140685.8|140595.8|140678|140588|140707.6|140600.5|140671.3|140565.8|204
1620621900000|2021-05-10 04:45:00|140676.6|140586.6|140694.9|140564.9|140706.7|140591.9|140668|140563.5|166
1620622200000|2021-05-10 04:50:00|140693.9|140563.9|140700.3|140570.3|140724.7|140599|140667.8|140559.4|288
1620622500000|2021-05-10 04:55:00|140668|140578|140710.8|140580.8|140714.2|140600.5|140668|140567|212
1620622800000|2021-05-10 05:00:00|140710.9|140580.9|140690|140600|140719|140603.1|140674.5|140568.4|175
1620623100000|2021-05-10 05:05:00|140715|140585|140707.8|140577.8|140715|140600.5|140678.5|140569.5|171
1620623400000|2021-05-10 05:10:00|140707.6|140577.6|140686.2|140596.2|140711|140602|140680.3|140570.1|170
1620623700000|2021-05-10 05:15:00|140685.5|140595.5|140687.2|140557.2|140712|140600|140660.7|140542.7|201
1620624000000|2021-05-10 05:20:00|140683.4|140553.4|140645.5|140555.5|140687.3|140574.5|140642.3|140535.2|369
1620624300000|2021-05-10 05:25:00|140671.5|140541.5|140672.7|140542.7|140677.2|140564.5|140640.3|140532.8|316
1620624600000|2021-05-10 05:30:00|140672|140542|140618.8|140488.8|140674.6|140560|140617.5|140487.5|337
1620624900000|2021-05-10 05:35:00|140619.5|140489.5|140626.9|140496.9|140635.5|140523.5|140579.7|140475.3|353
1620625200000|2021-05-10 05:40:00|140627.2|140497.2|140636.2|140506.2|140640.6|140528.2|140606.2|140492.8|278
1620625500000|2021-05-10 05:45:00|140635.6|140505.6|140625.4|140535.4|140649.4|140537.9|140608.2|140501.4|379
1620625800000|2021-05-10 05:50:00|140625.2|140535.2|140653.7|140523.7|140655|140543.5|140614.9|140508.2|279
1620626100000|2021-05-10 05:55:00|140654.2|140524.2|140624.2|140494.2|140667.7|140559.6|140621.1|140492.4|393
1620626400000|2021-05-10 06:00:00|140624.1|140494.1|140686.4|140556.4|140688.6|140576.8|140570.5|140469.6|524
1620626700000|2021-05-10 06:05:00|140686.5|140556.5|140680.6|140590.6|140756.9|140634.5|140652|140543.3|525
1620627000000|2021-05-10 06:10:00|140681.2|140591.2|140608|140518|140709.8|140602.9|140606.7|140497.4|414
1620627300000|2021-05-10 06:15:00|140591|140501|140613.9|140523.9|140711.7|140581.7|140558.3|140448|549
1620627600000|2021-05-10 06:20:00|140614.3|140524.3|140624.6|140534.6|140729.7|140599.7|140612.7|140507.1|575
1620627900000|2021-05-10 06:25:00|140625.4|140535.4|140536.3|140446.3|140671.7|140559.9|140531.6|140424.3|693
1620628200000|2021-05-10 06:30:00|140536.5|140446.5|140608.7|140518.7|140611.9|140521.9|140528.9|140438.9|617
1620628500000|2021-05-10 06:35:00|140618.8|140528.8|140621.6|140531.6|140681.5|140591.5|140558.9|140468.9|568
1620628800000|2021-05-10 06:40:00|140621.3|140531.3|140660.5|140570.5|140688.9|140598.9|140594.2|140504.2|546
1620629100000|2021-05-10 06:45:00|140660.2|140570.2|140657.3|140567.3|140691.6|140601.6|140618|140528|628
1620629400000|2021-05-10 06:50:00|140657.5|140567.5|140610.6|140520.6|140662.4|140572.4|140606.9|140516.9|418
1620629700000|2021-05-10 06:55:00|140609.4|140519.4|140578.7|140488.7|140623.3|140533.3|140547.4|140457.4|577
1620630000000|2021-05-10 07:00:00|140598.2|140508.2|140656|140566|140731.4|140641.4|140583.5|140493.5|734
1620630300000|2021-05-10 07:05:00|140655.4|140565.4|140720.4|140630.4|140725.9|140635.9|140634.4|140544.4|554
1620630600000|2021-05-10 07:10:00|140723.7|140633.7|140825.2|140735.2|140840.3|140750.3|140716.8|140626.8|718
1620630900000|2021-05-10 07:15:00|140826.5|140736.5|140648.3|140558.3|140826.7|140736.7|140647.3|140557.3|651
1620631200000|2021-05-10 07:20:00|140648.1|140558.1|140794.8|140704.8|140811.3|140721.3|140648.1|140558.1|606
1620631500000|2021-05-10 07:25:00|140793.8|140703.8|140720.6|140630.6|140800.2|140710.2|140691.7|140601.7|654
1620631800000|2021-05-10 07:30:00|140720.5|140630.5|140587.6|140497.6|140733|140643|140582.7|140492.7|786
1620632100000|2021-05-10 07:35:00|140588|140498|140608.2|140518.2|140713.8|140623.8|140571.3|140481.3|681
1620632400000|2021-05-10 07:40:00|140610.2|140520.2|140556.8|140466.8|140616.3|140526.3|140554.8|140464.8|599
1620632700000|2021-05-10 07:45:00|140556.4|140466.4|140371.4|140281.4|140580.9|140490.9|140368.4|140278.4|630
1620633000000|2021-05-10 07:50:00|140371|140281|140280.6|140190.6|140375.5|140285.5|140274.2|140184.2|681
1620633300000|2021-05-10 07:55:00|140279.8|140189.8|140160.7|140070.7|140305.7|140215.7|140146.5|140056.5|658
1620633600000|2021-05-10 08:00:00|140160.9|140070.9|140143.4|140053.4|140173.4|140083.4|140024.4|139934.4|677
1620633900000|2021-05-10 08:05:00|140143.1|140053.1|140113.9|140023.9|140189.1|140099.1|140108.1|140018.1|673
1620634200000|2021-05-10 08:10:00|140112.5|140022.5|140118.8|140028.8|140162.9|140072.9|140099.3|140009.3|636
1620634500000|2021-05-10 08:15:00|140118.7|140028.7|140017.2|139927.2|140144.6|140054.6|140005.7|139915.7|476
1620634800000|2021-05-10 08:20:00|140016.9|139926.9|139989.6|139899.6|140027.4|139937.4|139935.7|139845.7|607
1620635100000|2021-05-10 08:25:00|139989.7|139899.7|139958.4|139868.4|139997.8|139907.8|139864.6|139774.6|697
1620635400000|2021-05-10 08:30:00|139958.5|139868.5|140011|139921|140026.8|139936.8|139956.4|139866.4|622
1620635700000|2021-05-10 08:35:00|140010.3|139920.3|139796.8|139706.8|140010.3|139920.3|139750.5|139660.5|650
1620636000000|2021-05-10 08:40:00|139797|139707|139781.7|139691.7|139810.5|139720.5|139676.7|139586.7|707
1620636300000|2021-05-10 08:45:00|139781.9|139691.9|139803.9|139713.9|139813.1|139723.1|139729.5|139639.5|511
1620636600000|2021-05-10 08:50:00|139804.5|139714.5|139928.9|139838.9|139967.5|139877.5|139773.5|139683.5|550
1620636900000|2021-05-10 08:55:00|139928|139838|139982.7|139892.7|140054.3|139964.3|139903.8|139813.8|709
1620637200000|2021-05-10 09:00:00|139983.1|139893.1|140086.8|139996.8|140137.4|140047.4|139981.4|139891.4|654
1620637500000|2021-05-10 09:05:00|140085.9|139995.9|140038.4|139948.4|140123.6|140033.6|140021.7|139931.7|505
1620637800000|2021-05-10 09:10:00|140041.1|139951.1|140027.7|139937.7|140122.7|140015.2|139969.8|139879.8|585
1620638100000|2021-05-10 09:15:00|140029.9|139939.9|140009.9|139919.9|140070.4|139980.4|140008.1|139918.1|486
1620638400000|2021-05-10 09:20:00|140009.8|139919.8|139943.1|139853.1|140009.8|139919.8|139939.1|139849.1|416
1620638700000|2021-05-10 09:25:00|139943|139853|139947.5|139857.5|139975.6|139885.6|139882.9|139792.9|527
1620639000000|2021-05-10 09:30:00|139947.1|139857.1|140028.3|139938.3|140072.6|139982.6|139929.4|139839.4|677
1620639300000|2021-05-10 09:35:00|140025|139935|139906.4|139816.4|140041.8|139951.8|139902.9|139812.9|638
1620639600000|2021-05-10 09:40:00|139908|139818|139931.8|139841.8|140007.7|139917.7|139908|139818|587
1620639900000|2021-05-10 09:45:00|139932.5|139842.5|139954.6|139864.6|140029.1|139939.1|139932.5|139842.5|558
1620640200000|2021-05-10 09:50:00|139955|139865|139955.2|139865.2|139978.5|139888.5|139952.8|139862.8|388
1620640500000|2021-05-10 09:55:00|139955.7|139865.7|140026.5|139936.5|140028.6|139938.6|139955.7|139865.7|468
1620640800000|2021-05-10 10:00:00|140026.6|139936.6|140053.3|139963.3|140082|139992|139984.6|139894.6|592
1620641100000|2021-05-10 10:05:00|140048.7|139958.7|140007.4|139917.4|140089.8|139999.8|139985.1|139895.1|694
1620641400000|2021-05-10 10:10:00|140007|139917|140129.3|140039.3|140143.9|140053.9|140002.7|139912.7|584
1620641700000|2021-05-10 10:15:00|140127.4|140037.4|140162.3|140072.3|140187.9|140097.9|140108.7|140018.7|547
1620642000000|2021-05-10 10:20:00|140159.6|140069.6|140139.8|140049.8|140180.2|140090.2|140080|139990|591
1620642300000|2021-05-10 10:25:00|140137.2|140047.2|140077.9|139987.9|140151|140061|140072.9|139982.9|549
1620642600000|2021-05-10 10:30:00|140078.7|139988.7|140107.6|140017.6|140126.7|140036.7|140000.2|139910.2|593
1620642900000|2021-05-10 10:35:00|140108|140018|140079.3|139989.3|140126.2|140036.2|140021|139931|601
1620643200000|2021-05-10 10:40:00|140079.5|139989.5|140114.5|140024.5|140116|140026|140068.5|139978.5|435
1620643500000|2021-05-10 10:45:00|140106.9|140016.9|140229.7|140139.7|140247.4|140157.4|140095.6|140005.6|566
1620643800000|2021-05-10 10:50:00|140228.6|140138.6|140363.4|140273.4|140393.2|140284.2|140226.5|140136.5|779
1620644100000|2021-05-10 10:55:00|140365.4|140275.4|140491.2|140401.2|140612.5|140502|140347|140257|812
1620644400000|2021-05-10 11:00:00|140492.5|140402.5|140411.7|140321.7|140494.9|140404.9|140391.4|140301.4|656
1620644700000|2021-05-10 11:05:00|140409.5|140319.5|140476.5|140386.5|140486.6|140396.6|140391|140301|633
1620645000000|2021-05-10 11:10:00|140475.6|140385.6|140463.5|140373.5|140493.9|140403.9|140447.2|140357.2|669
1620645300000|2021-05-10 11:15:00|140463.9|140373.9|140412.5|140322.5|140465.6|140375.6|140397.2|140307.2|690
1620645600000|2021-05-10 11:20:00|140412.3|140322.3|140478.8|140388.8|140488.7|140398.7|140410.5|140320.5|520
1620645900000|2021-05-10 11:25:00|140481.4|140391.4|140552.4|140462.4|140697.9|140586.5|140479.2|140389.2|757
1620646200000|2021-05-10 11:30:00|140552.8|140462.8|140543.2|140453.2|140559.4|140469.4|140537|140447|684
1620646500000|2021-05-10 11:35:00|140543.1|140453.1|140432.7|140342.7|140568.6|140478.6|140432.6|140342.6|821
1620646800000|2021-05-10 11:40:00|140435.6|140345.6|140431.8|140341.8|140483.9|140365.7|140389.8|140299.8|592
1620647100000|2021-05-10 11:45:00|140431.3|140341.3|140459.1|140369.1|140463.9|140373.9|140428.6|140338.6|642
1620647400000|2021-05-10 11:50:00|140459.3|140369.3|140473.5|140383.5|140513.5|140423.5|140459.3|140369.3|435
1620647700000|2021-05-10 11:55:00|140472.6|140382.6|140521.1|140431.1|140525.9|140435.9|140448.7|140358.7|511
1620648000000|2021-05-10 12:00:00|140521.3|140431.3|140563.8|140473.8|140623.1|140533.1|140521|140431|745
1620648300000|2021-05-10 12:05:00|140563.7|140473.7|140464.5|140374.5|140564.5|140474.5|140398|140308|738
1620648600000|2021-05-10 12:10:00|140466.6|140376.6|140428.7|140338.7|140544.9|140454.9|140425.9|140335.9|617
1620648900000|2021-05-10 12:15:00|140428.1|140338.1|140400.2|140310.2|140449.8|140359.8|140393.8|140303.8|613
1620649200000|2021-05-10 12:20:00|140394.1|140304.1|140394.5|140304.5|140452.8|140362.8|140363|140273|748
1620649500000|2021-05-10 12:25:00|140391.3|140301.3|140365.9|140275.9|140396.8|140306.8|140349.8|140259.8|579
1620649800000|2021-05-10 12:30:00|140365.5|140275.5|140366.3|140276.3|140376.1|140286.1|140280.2|140190.2|574
1620650100000|2021-05-10 12:35:00|140367|140277|140403.1|140313.1|140405.8|140315.8|140298.1|140208.1|719
1620650400000|2021-05-10 12:40:00|140409|140319|140457.4|140367.4|140458.4|140368.4|140399|140309|628
1620650700000|2021-05-10 12:45:00|140457|140367|140356.3|140266.3|140458.7|140368.7|140343.2|140253.2|636
1620651000000|2021-05-10 12:50:00|140356.1|140266.1|140414.1|140324.1|140433.3|140343.3|140355.1|140265.1|650
1620651300000|2021-05-10 12:55:00|140413.1|140323.1|140346.6|140256.6|140416.1|140326.1|140339.4|140249.4|632
1620651600000|2021-05-10 13:00:00|140345.4|140255.4|140392.4|140302.4|140446.7|140356.7|140340.9|140250.9|849
1620651900000|2021-05-10 13:05:00|140391.4|140301.4|140571.9|140481.9|140574.6|140484.6|140389.7|140299.7|704
1620652200000|2021-05-10 13:10:00|140574.2|140484.2|140587|140497|140605.5|140515.5|140570.8|140480.8|654
1620652500000|2021-05-10 13:15:00|140586.3|140496.3|140776.6|140686.6|140776.6|140686.6|140577.3|140487.3|744
1620652800000|2021-05-10 13:20:00|140777|140687|140746.7|140656.7|140842.8|140752.8|140732.4|140642.4|697
1620653100000|2021-05-10 13:25:00|140747.1|140657.1|140520.7|140430.7|140748.8|140658.8|140520|140430|588
1620653400000|2021-05-10 13:30:00|140520.4|140430.4|140677.6|140587.6|140696.3|140606.3|140495.9|140405.9|661
1620653700000|2021-05-10 13:35:00|140677.7|140587.7|140890.5|140800.5|140897.1|140807.1|140669.4|140579.4|685
1620654000000|2021-05-10 13:40:00|140911|140821|140682.6|140592.6|140966.3|140876.3|140675.9|140585.9|621
1620654300000|2021-05-10 13:45:00|140703.4|140613.4|140850.2|140760.2|140864.9|140774.9|140703.4|140613.4|658
1620654600000|2021-05-10 13:50:00|140852.2|140762.2|140821.3|140731.3|140860.8|140770.8|140780.6|140690.6|644
1620654900000|2021-05-10 13:55:00|140821.6|140731.6|140810.7|140720.7|140932.9|140842.9|140785.3|140695.3|644
1620655200000|2021-05-10 14:00:00|140806.5|140716.5|140740|140650|140865.7|140775.7|140737.8|140647.8|702
1620655500000|2021-05-10 14:05:00|140739.5|140649.5|140573.4|140483.4|140749.3|140659.3|140564.4|140474.4|637
1620655800000|2021-05-10 14:10:00|140573.2|140483.2|140408.4|140318.4|140596.5|140506.5|140391.9|140301.9|624
1620656100000|2021-05-10 14:15:00|140408.6|140318.6|140415|140325|140519.7|140429.7|140392.1|140302.1|656
1620656400000|2021-05-10 14:20:00|140415.4|140325.4|140511|140421|140527.7|140437.3|140411.2|140321.2|601
1620656700000|2021-05-10 14:25:00|140511.1|140421.1|140501.9|140411.9|140533.8|140443.8|140422.4|140314.4|666
1620657000000|2021-05-10 14:30:00|140502.8|140412.8|140510.6|140420.6|140559.1|140466|140470.4|140372.9|668
1620657300000|2021-05-10 14:35:00|140509.7|140419.7|140437.2|140347.2|140524.6|140434.6|140395.1|140286.8|620
1620657600000|2021-05-10 14:40:00|140436.8|140346.8|140376.3|140286.3|140479.1|140389.1|140343.2|140253.2|662
1620657900000|2021-05-10 14:45:00|140378.4|140288.4|140428.1|140338.1|140491.9|140384.3|140374.9|140284.9|704
1620658200000|2021-05-10 14:50:00|140429.9|140339.9|140393|140303|140474.6|140373.7|140367.4|140269.2|587
1620658500000|2021-05-10 14:55:00|140393.2|140303.2|140267.3|140177.3|140418.9|140328.9|140202.2|140090.1|681
1620658800000|2021-05-10 15:00:00|140272.1|140182.1|140392.7|140302.7|140431|140319.7|140264|140174|709
1620659100000|2021-05-10 15:05:00|140392.8|140302.8|140368.3|140278.3|140414.6|140321.1|140332.6|140227.3|566
1620659400000|2021-05-10 15:10:00|140368.6|140278.6|140341|140251|140391.3|140288.1|140331|140241|643
1620659700000|2021-05-10 15:15:00|140339.3|140249.3|140254.1|140164.1|140350.8|140260.8|140225.3|140135.3|629
1620660000000|2021-05-10 15:20:00|140253.4|140163.4|140330.7|140240.7|140330.8|140240.8|140233.3|140143.3|521
1620660300000|2021-05-10 15:25:00|140330.4|140240.4|140269.1|140179.1|140335.9|140245.9|140235.6|140145.6|542
1620660600000|2021-05-10 15:30:00|140260.1|140170.1|140225.1|140135.1|140313.1|140223.1|140208.5|140118.5|487
1620660900000|2021-05-10 15:35:00|140225.7|140135.7|140243.7|140153.7|140267.6|140177.6|140182.7|140092.7|559
1620661200000|2021-05-10 15:40:00|140243.5|140153.5|140106.3|140016.3|140253.3|140163.3|140074.5|139969|606
1620661500000|2021-05-10 15:45:00|140107.3|140017.3|140096.3|140006.3|140148|140041.7|140030.6|139940.6|635
1620661800000|2021-05-10 15:50:00|140097.3|140007.3|140050.3|139960.3|140130.8|140015.4|140045.4|139955.4|606
1620662100000|2021-05-10 15:55:00|140050.2|139960.2|140058|139968|140073.7|139983.7|140025|139935|559
1620662400000|2021-05-10 16:00:00|140059.5|139969.5|140120.9|140030.9|140152.6|140041.2|140050.7|139939.7|579
1620662700000|2021-05-10 16:05:00|140120.7|140030.7|140189|140099|140228.3|140122.8|140116.7|140026.7|393
1620663000000|2021-05-10 16:10:00|140188.9|140098.9|140202.7|140072.7|140250|140138.4|140127.8|140037.8|511
1620663300000|2021-05-10 16:15:00|140202.8|140072.8|140058.1|139968.1|140222.3|140099.4|140054.1|139943.9|573
1620663600000|2021-05-10 16:20:00|140062.9|139972.9|140134|140044|140188.9|140098.9|140057.7|139967.7|529
1620663900000|2021-05-10 16:25:00|140133.1|140043.1|140168.6|140078.6|140196|140079.4|140048.3|139927.4|541
1620664200000|2021-05-10 16:30:00|140169|140079|140227.9|140137.9|140229.3|140139.3|140162.2|140072.2|549
1620664500000|2021-05-10 16:35:00|140228.6|140138.6|140181.8|140051.8|140228.6|140138.6|140132.6|140025.3|580
1620664800000|2021-05-10 16:40:00|140182.1|140052.1|140202.5|140112.5|140218|140118|140159.2|140049.4|391
1620665100000|2021-05-10 16:45:00|140201.7|140111.7|140235.2|140145.2|140258.7|140155.2|140199.1|140090.1|567
1620665400000|2021-05-10 16:50:00|140234.6|140144.6|140186.4|140096.4|140248.6|140158.6|140178.2|140088.2|429
1620665700000|2021-05-10 16:55:00|140184.5|140094.5|140183.7|140093.7|140210.8|140106.1|140178.2|140077.7|300
1620666000000|2021-05-10 17:00:00|140184.3|140094.3|140212.9|140082.9|140221.1|140114.1|140159.8|140062.1|451
1620666300000|2021-05-10 17:05:00|140212.6|140082.6|140219.5|140129.5|140259.6|140154|140179.3|140071.4|387
1620666600000|2021-05-10 17:10:00|140217|140127|140192.5|140102.5|140223.5|140133.5|140184.5|140094.5|392
1620666900000|2021-05-10 17:15:00|140193.8|140103.8|140206|140116|140213.3|140123.3|140184.8|140094.8|439
1620667200000|2021-05-10 17:20:00|140205.5|140115.5|140191.7|140101.7|140231.4|140125.2|140152.7|140041.9|547
1620667500000|2021-05-10 17:25:00|140190.4|140100.4|140138.3|140048.3|140192.4|140102.1|140107.1|140000.9|438
1620667800000|2021-05-10 17:30:00|140137.1|140047.1|140140.3|140050.3|140180.1|140065.1|140123.4|140023.7|511
1620668100000|2021-05-10 17:35:00|140140.2|140050.2|140153.3|140023.3|140178.5|140065.6|140061|139969.2|470
1620668400000|2021-05-10 17:40:00|140150.1|140020.1|140162.1|140072.1|140193.6|140077.8|140134.9|140017.4|573
1620668700000|2021-05-10 17:45:00|140162.4|140072.4|140152.4|140062.4|140183.8|140084.4|140133.8|140041|561
1620669000000|2021-05-10 17:50:00|140152.3|140062.3|140163.1|140073.1|140206.4|140100|140125.8|140035.8|596
1620669300000|2021-05-10 17:55:00|140163.6|140073.6|140192.9|140062.9|140227|140116.1|140131.9|140024.2|662
1620669600000|2021-05-10 18:00:00|140191.8|140061.8|140179|140089|140236.1|140107.8|140109.8|140004.1|497
1620669900000|2021-05-10 18:05:00|140197.6|140067.6|140175.6|140085.6|140202.9|140093.4|140155.4|140043.5|369
1620670200000|2021-05-10 18:10:00|140175.9|140085.9|140176.9|140086.9|140198|140089.7|140137.5|140032.3|522
1620670500000|2021-05-10 18:15:00|140178.8|140088.8|140356.4|140226.4|140360.6|140263.5|140174.1|140065.7|593
1620670800000|2021-05-10 18:20:00|140355.8|140225.8|140477.4|140347.4|140557.3|140427.3|140333.7|140225.8|510
1620671100000|2021-05-10 18:25:00|140476.5|140346.5|140495.4|140365.4|140525|140395|140425.3|140295.3|622
1620671400000|2021-05-10 18:30:00|140493.9|140363.9|140570.4|140440.4|140576.4|140446.4|140478|140363.8|625
1620671700000|2021-05-10 18:35:00|140571.7|140441.7|140596.3|140466.3|140600.2|140470.2|140545.1|140415.1|590
1620672000000|2021-05-10 18:40:00|140595.9|140465.9|140596|140466|140671.8|140541.8|140520.2|140390.2|571
1620672300000|2021-05-10 18:45:00|140595.1|140465.1|140622.7|140492.7|140655.8|140525.8|140574.5|140444.5|547
1620672600000|2021-05-10 18:50:00|140623.5|140493.5|140656.8|140526.8|140681.1|140551.1|140623.5|140493.5|600
1620672900000|2021-05-10 18:55:00|140657.3|140527.3|140520.8|140390.8|140695.5|140578.6|140513.6|140383.6|615
1620673200000|2021-05-10 19:00:00|140519.3|140389.3|140516.6|140386.6|140531.2|140427.8|140457.9|140335.2|461
1620673500000|2021-05-10 19:05:00|140516.3|140386.3|140423|140293|140548.1|140418.1|140402.3|140272.3|538
1620673800000|2021-05-10 19:10:00|140421.9|140291.9|140445.9|140315.9|140455|140325|140400.6|140270.6|578
1620674100000|2021-05-10 19:15:00|140446.7|140316.7|140463.2|140333.2|140505.3|140375.3|140424.9|140294.9|603
1620674400000|2021-05-10 19:20:00|140464.7|140334.7|140444.1|140314.1|140505|140375|140402.9|140272.9|585
1620674700000|2021-05-10 19:25:00|140443.6|140313.6|140430.4|140300.4|140475.4|140345.4|140382.9|140252.9|591
1620675000000|2021-05-10 19:30:00|140430.7|140300.7|140390.7|140260.7|140459|140329|140371.9|140241.9|545
1620675300000|2021-05-10 19:35:00|140392.7|140262.7|140387.1|140257.1|140445.6|140315.6|140358.1|140228.1|529
1620675600000|2021-05-10 19:40:00|140389.1|140259.1|140474.4|140344.4|140483.1|140353.1|140380.6|140257.1|560
1620675900000|2021-05-10 19:45:00|140476.9|140346.9|140471|140341|140520.1|140390.1|140419.2|140289.2|566
1620676200000|2021-05-10 19:50:00|140464.8|140334.8|140518.8|140388.8|140540.3|140410.3|140443.2|140313.2|607
1620676500000|2021-05-10 19:55:00|140514.3|140384.3|140416.6|140286.6|140523.8|140393.8|140371.3|140241.3|564
1620676800000|2021-05-10 20:00:00|140417.7|140287.7|140371.9|140241.9|140424|140294|140289.9|140159.9|568
1620677100000|2021-05-10 20:05:00|140370.5|140240.5|140481.2|140351.2|140498|140368|140343.2|140213.2|489
1620677400000|2021-05-10 20:10:00|140482.2|140352.2|140391.7|140261.7|140483.8|140353.8|140390.4|140260.4|477
1620677700000|2021-05-10 20:15:00|140391.6|140261.6|140392|140262|140402.4|140272.4|140380.5|140250.5|219
1620678000000|2021-05-10 20:20:00|140392.2|140262.2|140387|140257|140422.2|140292.2|140362.4|140248|318
1620678300000|2021-05-10 20:25:00|140386.9|140256.9|140515.6|140385.6|140528.2|140398.2|140384.1|140254.1|294
1620678600000|2021-05-10 20:30:00|140516.1|140386.1|140564.4|140434.4|140568|140438|140511.5|140385.2|320
1620678900000|2021-05-10 20:35:00|140564|140434|140564.4|140434.4|140601.5|140471.5|140536.8|140406.8|393
1620679200000|2021-05-10 20:40:00|140560.6|140430.6|140564.4|140434.4|140595.6|140437|140551.7|140388.5|292
1620679500000|2021-05-10 20:45:00|140565.1|140435.1|140574.7|140444.7|140600|140444.7|140549|140384|253
1620679800000|2021-05-10 20:50:00|140578.3|140448.3|140609.7|140479.7|140655.6|140479.7|140578.3|140398.7|161
1620680100000|2021-05-10 20:55:00|140600.3|140470.3|140533.7|140291.7|140687.6|140522.3|140533.7|140291.7|311
1620680400000|2021-05-10 21:00:00|140518.5|140276.5|140347|140105|140525.8|140283.8|140347|140105|44
1620680700000|2021-05-10 21:05:00|140354.5|140112.5|140406.2|140164.2|140467.1|140225.1|140127.3|139885.3|150
1620681000000|2021-05-10 21:10:00|140426.9|140184.9|140441.1|140199.1|140469|140227|140303.4|140061.4|199
1620681300000|2021-05-10 21:15:00|140453.7|140211.7|140375.4|140133.4|140499|140257|140297.1|140055.1|129
1620681600000|2021-05-10 21:20:00|140431.5|140189.5|140506.2|140264.2|140628.1|140386.1|140293.2|140051.2|271
1620681900000|2021-05-10 21:25:00|140479.4|140237.4|140540.1|140298.1|140550.9|140308.9|140355.9|140113.9|100
1620682200000|2021-05-10 21:30:00|140526.8|140284.8|140394.5|140152.5|140526.8|140284.8|140278.9|140036.9|755
1620682500000|2021-05-10 21:35:00|140407|140165|140492.8|140250.8|140526.4|140284.4|140287.9|140045.9|559
1620682800000|2021-05-10 21:40:00|140495|140253|140521.5|140279.5|140547.3|140305.3|140488.1|140246.1|110
1620683100000|2021-05-10 21:45:00|140559.4|140317.4|140610.6|140368.6|140631.7|140389.7|140440.4|140198.4|411
1620683400000|2021-05-10 21:50:00|140620.3|140378.3|140564.1|140322.1|140620.3|140378.3|140437.4|140195.4|475
1620683700000|2021-05-10 21:55:00|140479.5|140237.5|140510.3|140268.3|140571.2|140329.2|140455.6|140213.6|489
1620684000000|2021-05-10 22:00:00|140516.2|140274.2|140500.3|140258.3|140597.9|140355.9|140297.3|140055.3|611
1620684300000|2021-05-10 22:05:00|140500|140258|140540.1|140298.1|140625.8|140383.8|140414.7|140172.7|406
1620684600000|2021-05-10 22:10:00|140541.2|140299.2|140435|140305|140697.1|140471|140410.1|140207.2|425
1620684900000|2021-05-10 22:15:00|140492|140250.4|140611|140401.8|140690.4|140449.8|140428.2|140186.2|353
1620685200000|2021-05-10 22:20:00|140571.9|140441.9|140591.7|140349.7|140665.3|140474.8|140413.5|140171.5|369
1620685500000|2021-05-10 22:25:00|140612.8|140370.8|140476.7|140237.4|140707.5|140492.3|140472.2|140237.4|425
1620685800000|2021-05-10 22:30:00|140470.6|140243.4|140572.9|140330.9|140591.5|140349.5|140423.5|140243.4|443
1620686100000|2021-05-10 22:35:00|140565.8|140323.8|140575.1|140333.1|140593.7|140351.7|140505.1|140263.1|422
1620686400000|2021-05-10 22:40:00|140572.2|140330.2|140562.4|140320.4|140600.8|140358.8|140517.4|140275.4|443
1620686700000|2021-05-10 22:45:00|140577.1|140335.1|140574.1|140332.1|140641.6|140399.6|140516.1|140274.1|367
1620687000000|2021-05-10 22:50:00|140575.5|140333.5|140570.6|140328.6|140595.8|140353.8|140529.4|140287.4|349
1620687300000|2021-05-10 22:55:00|140570.2|140328.2|140557.9|140315.9|140588.2|140346.2|140522|140280|319
1620687600000|2021-05-10 23:00:00|140568.1|140326.1|140557.3|140322.9|140619.1|140377.1|140533.3|140291.3|344
1620687900000|2021-05-10 23:05:00|140557.9|140315.4|140576.6|140334.6|140601.9|140382.8|140512.8|140292.4|269
1620688200000|2021-05-10 23:10:00|140580|140338|140584.3|140342.3|140596.1|140360.8|140564.3|140329.7|267
1620688500000|2021-05-10 23:15:00|140581.3|140339.3|140556.9|140314.9|140584.7|140380.2|140485.8|140291.1|321
1620688800000|2021-05-10 23:20:00|140557.4|140315.4|140513.8|140293.3|140562.9|140409.8|140416.4|140259.2|413
1620689100000|2021-05-10 23:25:00|140508.9|140300|140483.2|140353.2|140545.8|140367|140464.1|140277.7|353
1620689400000|2021-05-10 23:30:00|140483.6|140353.6|140443.2|140313.2|140536.7|140364.1|140438.4|140260.1|401
1620689700000|2021-05-10 23:35:00|140478.8|140276.5|140458.9|140328.9|140520.1|140337.9|140434.9|140259.3|371
1620690000000|2021-05-10 23:40:00|140456.9|140326.9|140520.9|140294.5|140520.9|140353.3|140440.7|140258.4|374
1620690300000|2021-05-10 23:45:00|140517.5|140291.2|140455.1|140325.1|140519|140336|140446.4|140262|361
1620690600000|2021-05-10 23:50:00|140491.8|140290.8|140503.5|140296.2|140527.5|140339|140448|140267|305
1620690900000|2021-05-10 23:55:00|140519.7|140277.7|140507.5|140377.5|140539|140393.9|140445.7|140277.1|409
1620604800000|2021-05-10 00:00:00|140665.8|140535.8|140676|140546|140755.8|140568.5|140646.7|140513.8|415
1620605100000|2021-05-10 00:05:00|140738.5|140512.6|140678.3|140548.3|140767.7|140573.8|140661.1|140488.9|385
1620605400000|2021-05-10 00:10:00|140677|140547|140656.8|140526.8|140730.2|140564.5|140626.2|140494.4|391
1620605700000|2021-05-10 00:15:00|140658.2|140528.2|140687.8|140557.8|140709.2|140561.2|140642.2|140499.2|341
1620606000000|2021-05-10 00:20:00|140689.3|140559.3|140695.7|140565.7|140752.2|140573.7|140677.8|140507.9|295
1620606300000|2021-05-10 00:25:00|140696.2|140566.2|140749.9|140619.9|140761.3|140631.3|140687.8|140557.8|368
1620606600000|2021-05-10 00:30:00|140749.2|140619.2|140762.5|140632.5|140767|140658.1|140732|140607.2|409
1620606900000|2021-05-10 00:35:00|140762.4|140632.4|140761.5|140631.5|140767.5|140653.3|140728.7|140620.4|261
1620607200000|2021-05-10 00:40:00|140766.7|140636.7|140766|140636|140769.5|140658.4|140745.7|140623.2|184
1620607500000|2021-05-10 00:45:00|140765.7|140635.7|140734.4|140644.4|140769.3|140658|140733.5|140620.2|198
1620607800000|2021-05-10 00:50:00|140734.3|140644.3|140756.1|140626.1|140766.5|140646.3|140731.5|140616.5|291
1620608100000|2021-05-10 00:55:00|140756.2|140626.2|140764|140634|140770.4|140645.7|140734.5|140619.9|253
1620608400000|2021-05-10 01:00:00|140764.2|140634.2|140764.8|140634.8|140771|140658.4|140741.5|140631.3|233
1620608700000|2021-05-10 01:05:00|140763|140633|140759.2|140629.2|140767.9|140647.4|140735.9|140615.8|279
1620609000000|2021-05-10 01:10:00|140759.6|140629.6|140689|140559|140760.9|140650.4|140685.8|140520.8|265
1620609300000|2021-05-10 01:15:00|140689.2|140559.2|140726.2|140596.2|140736.3|140606.3|140687|140557|329
1620609600000|2021-05-10 01:20:00|140726|140596|140729.6|140599.6|140757.7|140602.8|140680.1|140541.2|293
1620609900000|2021-05-10 01:25:00|140729.9|140599.9|140713.5|140583.5|140750.4|140606.9|140704.2|140546.4|209
1620610200000|2021-05-10 01:30:00|140714.1|140584.1|140719.5|140589.5|140751.7|140600.8|140708.7|140535.3|244
1620610500000|2021-05-10 01:35:00|140719.3|140589.3|140697.4|140567.4|140735.1|140605.1|140687.9|140557.9|301
1620610800000|2021-05-10 01:40:00|140697.5|140567.5|140690.3|140560.3|140697.6|140567.6|140664.5|140534.5|227
1620611100000|2021-05-10 01:45:00|140693.9|140563.9|140690.8|140560.8|140694.8|140564.8|140655.5|140525.5|206
1620611400000|2021-05-10 01:50:00|140690.5|140560.5|140708.9|140578.9|140740.9|140585.1|140680.8|140512.3|268
1620611700000|2021-05-10 01:55:00|140709.3|140579.3|140702.3|140572.3|140709.8|140579.8|140677.4|140547.4|248
1620612000000|2021-05-10 02:00:00|140707.9|140577.9|140708.8|140578.8|140713.2|140583.2|140696.7|140566.7|196
1620612300000|2021-05-10 02:05:00|140708.9|140578.9|140693.6|140563.6|140712|140582|140667.9|140537.9|224
1620612600000|2021-05-10 02:10:00|140693.8|140563.8|140709.3|140579.3|140712.1|140582.1|140685.7|140555.7|250
1620612900000|2021-05-10 02:15:00|140709.4|140579.4|140744.7|140614.7|140748.4|140618.4|140707.2|140577.2|244
1620613200000|2021-05-10 02:20:00|140744.3|140614.3|140747.4|140617.4|140754.5|140624.5|140740.7|140610.7|209
1620613500000|2021-05-10 02:25:00|140747.5|140617.5|140743.5|140613.5|140750.2|140620.2|140732.6|140602.6|188
1620613800000|2021-05-10 02:30:00|140740.2|140610.2|140705.5|140575.5|140750|140620|140682.8|140552.8|255
1620614100000|2021-05-10 02:35:00|140704.6|140574.6|140709.5|140579.5|140713.7|140583.7|140694.5|140564.5|193
1620614400000|2021-05-10 02:40:00|140707.8|140577.8|140704.8|140574.8|140720.5|140590.5|140701.8|140571.8|177
1620614700000|2021-05-10 02:45:00|140704.5|140574.5|140704|140574|140726.3|140596.3|140680.7|140550.7|205
1620615000000|2021-05-10 02:50:00|140697.6|140567.6|140699|140569|140713.1|140583.1|140691.5|140561.5|241
1620615300000|2021-05-10 02:55:00|140699.3|140569.3|140704.2|140574.2|140732.1|140602.1|140685.4|140555.4|278
1620615600000|2021-05-10 03:00:00|140707.5|140577.5|140702.6|140572.6|140709|140579|140686.2|140556.2|136
1620615900000|2021-05-10 03:05:00|140708.4|140578.4|140694.5|140604.5|140719|140610|140681.8|140559.6|180
1620616200000|2021-05-10 03:10:00|140693.4|140603.4|140713.2|140623.2|140740.6|140629.5|140690.2|140581.2|186
1620616500000|2021-05-10 03:15:00|140718.1|140628.1|140719.7|140629.7|140744.9|140631.3|140706.2|140597.9|126
1620616800000|2021-05-10 03:20:00|140718.4|140628.4|140648.4|140518.4|140742.3|140628.4|140624.3|140506.4|336
1620617100000|2021-05-10 03:25:00|140649.3|140519.3|140641.6|140551.6|140663.8|140554.1|140625.6|140513.6|148
1620617400000|2021-05-10 03:30:00|140642.9|140552.9|140639.8|140549.8|140666.6|140559.5|140636.9|140528.6|143
1620617700000|2021-05-10 03:35:00|140641.8|140551.8|140663.6|140533.6|140669.4|140564.4|140637.4|140533.6|143
1620618000000|2021-05-10 03:40:00|140663.4|140533.4|140666.4|140536.4|140676.2|140564.4|140641.8|140533|127
1620618300000|2021-05-10 03:45:00|140651.7|140561.7|140668.8|140538.8|140678.2|140569.1|140646.2|140534.6|213
1620618600000|2021-05-10 03:50:00|140669.1|140539.1|140653|140563|140672.7|140564.5|140648.4|140538.8|161
1620618900000|2021-05-10 03:55:00|140651.4|140561.4|140650.9|140560.9|140672.7|140564.5|140647.4|140538.5|139
1620619200000|2021-05-10 04:00:00|140661.1|140571.1|140675.8|140545.8|140679.1|140571.1|140646.6|140537.3|250
1620619500000|2021-05-10 04:05:00|140675.4|140545.4|140670.8|140540.8|140679.4|140567.5|140649|140537.6|355
1620619800000|2021-05-10 04:10:00|140670.7|140540.7|140672.2|140542.2|140678|140566.7|140647.3|140538.2|202
1620620100000|2021-05-10 04:15:00|140672.4|140542.4|140734.4|140604.4|140737.1|140607.1|140647.6|140538.5|270
1620620400000|2021-05-10 04:20:00|140733.4|140603.4|140712.2|140622.2|140740.4|140632.4|140711.4|140591.3|269
1620620700000|2021-05-10 04:25:00|140712.8|140622.8|140715.2|140625.2|140742.9|140628.9|140701.3|140591.1|250
1620621000000|2021-05-10 04:30:00|140711.7|140621.7|140700.3|140610.3|140735.2|140627.3|140693.1|140581.8|225
1620621300000|2021-05-10 04:35:00|140699.7|140609.7|140708.9|140578.9|140725.9|140609.7|140684.5|140577.8|188
1620621600000|2021-05-10 04:40:00|140685.8|140595.8|140678|140588|140707.6|140600.5|140671.3|140565.8|204
1620621900000|2021-05-10 04:45:00|140676.6|140586.6|140694.9|140564.9|140706.7|140591.9|140668|140563.5|166
1620622200000|2021-05-10 04:50:00|140693.9|140563.9|140700.3|140570.3|140724.7|140599|140667.8|140559.4|288
1620622500000|2021-05-10 04:55:00|140668|140578|140710.8|140580.8|140714.2|140600.5|140668|140567|212
1620622800000|2021-05-10 05:00:00|140710.9|140580.9|140690|140600|140719|140603.1|140674.5|140568.4|175
1620623100000|2021-05-10 05:05:00|140715|140585|140707.8|140577.8|140715|140600.5|140678.5|140569.5|171
1620623400000|2021-05-10 05:10:00|140707.6|140577.6|140686.2|140596.2|140711|140602|140680.3|140570.1|170
1620623700000|2021-05-10 05:15:00|140685.5|140595.5|140687.2|140557.2|140712|140600|140660.7|140542.7|201
1620624000000|2021-05-10 05:20:00|140683.4|140553.4|140645.5|140555.5|140687.3|140574.5|140642.3|140535.2|369
1620624300000|2021-05-10 05:25:00|140671.5|140541.5|140672.7|140542.7|140677.2|140564.5|140640.3|140532.8|316
1620624600000|2021-05-10 05:30:00|140672|140542|140618.8|140488.8|140674.6|140560|140617.5|140487.5|337
1620624900000|2021-05-10 05:35:00|140619.5|140489.5|140626.9|140496.9|140635.5|140523.5|140579.7|140475.3|353
1620625200000|2021-05-10 05:40:00|140627.2|140497.2|140636.2|140506.2|140640.6|140528.2|140606.2|140492.8|278
1620625500000|2021-05-10 05:45:00|140635.6|140505.6|140625.4|140535.4|140649.4|140537.9|140608.2|140501.4|379
1620625800000|2021-05-10 05:50:00|140625.2|140535.2|140653.7|140523.7|140655|140543.5|140614.9|140508.2|279
1620626100000|2021-05-10 05:55:00|140654.2|140524.2|140624.2|140494.2|140667.7|140559.6|140621.1|140492.4|393
1620626400000|2021-05-10 06:00:00|140624.1|140494.1|140686.4|140556.4|140688.6|140576.8|140570.5|140469.6|524
1620626700000|2021-05-10 06:05:00|140686.5|140556.5|140680.6|140590.6|140756.9|140634.5|140652|140543.3|525
1620627000000|2021-05-10 06:10:00|140681.2|140591.2|140608|140518|140709.8|140602.9|140606.7|140497.4|414
1620627300000|2021-05-10 06:15:00|140591|140501|140613.9|140523.9|140711.7|140581.7|140558.3|140448|549
1620627600000|2021-05-10 06:20:00|140614.3|140524.3|140624.6|140534.6|140729.7|140599.7|140612.7|140507.1|575
1620627900000|2021-05-10 06:25:00|140625.4|140535.4|140536.3|140446.3|140671.7|140559.9|140531.6|140424.3|693
1620628200000|2021-05-10 06:30:00|140536.5|140446.5|140608.7|140518.7|140611.9|140521.9|140528.9|140438.9|617
1620628500000|2021-05-10 06:35:00|140618.8|140528.8|140621.6|140531.6|140681.5|140591.5|140558.9|140468.9|568
1620628800000|2021-05-10 06:40:00|140621.3|140531.3|140660.5|140570.5|140688.9|140598.9|140594.2|140504.2|546
1620629100000|2021-05-10 06:45:00|140660.2|140570.2|140657.3|140567.3|140691.6|140601.6|140618|140528|628
1620629400000|2021-05-10 06:50:00|140657.5|140567.5|140610.6|140520.6|140662.4|140572.4|140606.9|140516.9|418
1620629700000|2021-05-10 06:55:00|140609.4|140519.4|140578.7|140488.7|140623.3|140533.3|140547.4|140457.4|577
1620630000000|2021-05-10 07:00:00|140598.2|140508.2|140656|140566|140731.4|140641.4|140583.5|140493.5|734
1620630300000|2021-05-10 07:05:00|140655.4|140565.4|140720.4|140630.4|140725.9|140635.9|140634.4|140544.4|554
1620630600000|2021-05-10 07:10:00|140723.7|140633.7|140825.2|140735.2|140840.3|140750.3|140716.8|140626.8|718
1620630900000|2021-05-10 07:15:00|140826.5|140736.5|140648.3|140558.3|140826.7|140736.7|140647.3|140557.3|651
1620631200000|2021-05-10 07:20:00|140648.1|140558.1|140794.8|140704.8|140811.3|140721.3|140648.1|140558.1|606
1620631500000|2021-05-10 07:25:00|140793.8|140703.8|140720.6|140630.6|140800.2|140710.2|140691.7|140601.7|654
1620631800000|2021-05-10 07:30:00|140720.5|140630.5|140587.6|140497.6|140733|140643|140582.7|140492.7|786
1620632100000|2021-05-10 07:35:00|140588|140498|140608.2|140518.2|140713.8|140623.8|140571.3|140481.3|681
1620632400000|2021-05-10 07:40:00|140610.2|140520.2|140556.8|140466.8|140616.3|140526.3|140554.8|140464.8|599
1620632700000|2021-05-10 07:45:00|140556.4|140466.4|140371.4|140281.4|140580.9|140490.9|140368.4|140278.4|630
1620633000000|2021-05-10 07:50:00|140371|140281|140280.6|140190.6|140375.5|140285.5|140274.2|140184.2|681
1620633300000|2021-05-10 07:55:00|140279.8|140189.8|140160.7|140070.7|140305.7|140215.7|140146.5|140056.5|658
1620633600000|2021-05-10 08:00:00|140160.9|140070.9|140143.4|140053.4|140173.4|140083.4|140024.4|139934.4|677
1620633900000|2021-05-10 08:05:00|140143.1|140053.1|140113.9|140023.9|140189.1|140099.1|140108.1|140018.1|673
1620634200000|2021-05-10 08:10:00|140112.5|140022.5|140118.8|140028.8|140162.9|140072.9|140099.3|140009.3|636
1620634500000|2021-05-10 08:15:00|140118.7|140028.7|140017.2|139927.2|140144.6|140054.6|140005.7|139915.7|476
1620634800000|2021-05-10 08:20:00|140016.9|139926.9|139989.6|139899.6|140027.4|139937.4|139935.7|139845.7|607
1620635100000|2021-05-10 08:25:00|139989.7|139899.7|139958.4|139868.4|139997.8|139907.8|139864.6|139774.6|697
1620635400000|2021-05-10 08:30:00|139958.5|139868.5|140011|139921|140026.8|139936.8|139956.4|139866.4|622
1620635700000|2021-05-10 08:35:00|140010.3|139920.3|139796.8|139706.8|140010.3|139920.3|139750.5|139660.5|650
1620636000000|2021-05-10 08:40:00|139797|139707|139781.7|139691.7|139810.5|139720.5|139676.7|139586.7|707
1620636300000|2021-05-10 08:45:00|139781.9|139691.9|139803.9|139713.9|139813.1|139723.1|139729.5|139639.5|511
1620636600000|2021-05-10 08:50:00|139804.5|139714.5|139928.9|139838.9|139967.5|139877.5|139773.5|139683.5|550
1620636900000|2021-05-10 08:55:00|139928|139838|139982.7|139892.7|140054.3|139964.3|139903.8|139813.8|709
1620637200000|2021-05-10 09:00:00|139983.1|139893.1|140086.8|139996.8|140137.4|140047.4|139981.4|139891.4|654
1620637500000|2021-05-10 09:05:00|140085.9|139995.9|140038.4|139948.4|140123.6|140033.6|140021.7|139931.7|505
1620637800000|2021-05-10 09:10:00|140041.1|139951.1|140027.7|139937.7|140122.7|140015.2|139969.8|139879.8|585
1620638100000|2021-05-10 09:15:00|140029.9|139939.9|140009.9|139919.9|140070.4|139980.4|140008.1|139918.1|486
1620638400000|2021-05-10 09:20:00|140009.8|139919.8|139943.1|139853.1|140009.8|139919.8|139939.1|139849.1|416
1620638700000|2021-05-10 09:25:00|139943|139853|139947.5|139857.5|139975.6|139885.6|139882.9|139792.9|527
1620639000000|2021-05-10 09:30:00|139947.1|139857.1|140028.3|139938.3|140072.6|139982.6|139929.4|139839.4|677
1620639300000|2021-05-10 09:35:00|140025|139935|139906.4|139816.4|140041.8|139951.8|139902.9|139812.9|638
1620639600000|2021-05-10 09:40:00|139908|139818|139931.8|139841.8|140007.7|139917.7|139908|139818|587
1620639900000|2021-05-10 09:45:00|139932.5|139842.5|139954.6|139864.6|140029.1|139939.1|139932.5|139842.5|558
1620640200000|2021-05-10 09:50:00|139955|139865|139955.2|139865.2|139978.5|139888.5|139952.8|139862.8|388
1620640500000|2021-05-10 09:55:00|139955.7|139865.7|140026.5|139936.5|140028.6|139938.6|139955.7|139865.7|468
1620640800000|2021-05-10 10:00:00|140026.6|139936.6|140053.3|139963.3|140082|139992|139984.6|139894.6|592
1620641100000|2021-05-10 10:05:00|140048.7|139958.7|140007.4|139917.4|140089.8|139999.8|139985.1|139895.1|694
1620641400000|2021-05-10 10:10:00|140007|139917|140129.3|140039.3|140143.9|140053.9|140002.7|139912.7|584
1620641700000|2021-05-10 10:15:00|140127.4|140037.4|140162.3|140072.3|140187.9|140097.9|140108.7|140018.7|547
1620642000000|2021-05-10 10:20:00|140159.6|140069.6|140139.8|140049.8|140180.2|140090.2|140080|139990|591
1620642300000|2021-05-10 10:25:00|140137.2|140047.2|140077.9|139987.9|140151|140061|140072.9|139982.9|549
1620642600000|2021-05-10 10:30:00|140078.7|139988.7|140107.6|140017.6|140126.7|140036.7|140000.2|139910.2|593
1620642900000|2021-05-10 10:35:00|140108|140018|140079.3|139989.3|140126.2|140036.2|140021|139931|601
1620643200000|2021-05-10 10:40:00|140079.5|139989.5|140114.5|140024.5|140116|140026|140068.5|139978.5|435
1620643500000|2021-05-10 10:45:00|140106.9|140016.9|140229.7|140139.7|140247.4|140157.4|140095.6|140005.6|566
1620643800000|2021-05-10 10:50:00|140228.6|140138.6|140363.4|140273.4|140393.2|140284.2|140226.5|140136.5|779
1620644100000|2021-05-10 10:55:00|140365.4|140275.4|140491.2|140401.2|140612.5|140502|140347|140257|812
1620644400000|2021-05-10 11:00:00|140492.5|140402.5|140411.7|140321.7|140494.9|140404.9|140391.4|140301.4|656
1620644700000|2021-05-10 11:05:00|140409.5|140319.5|140476.5|140386.5|140486.6|140396.6|140391|140301|633
1620645000000|2021-05-10 11:10:00|140475.6|140385.6|140463.5|140373.5|140493.9|140403.9|140447.2|140357.2|669
1620645300000|2021-05-10 11:15:00|140463.9|140373.9|140412.5|140322.5|140465.6|140375.6|140397.2|140307.2|690
1620645600000|2021-05-10 11:20:00|140412.3|140322.3|140478.8|140388.8|140488.7|140398.7|140410.5|140320.5|520
1620645900000|2021-05-10 11:25:00|140481.4|140391.4|140552.4|140462.4|140697.9|140586.5|140479.2|140389.2|757
1620646200000|2021-05-10 11:30:00|140552.8|140462.8|140543.2|140453.2|140559.4|140469.4|140537|140447|684
1620646500000|2021-05-10 11:35:00|140543.1|140453.1|140432.7|140342.7|140568.6|140478.6|140432.6|140342.6|821
1620646800000|2021-05-10 11:40:00|140435.6|140345.6|140431.8|140341.8|140483.9|140365.7|140389.8|140299.8|592
1620647100000|2021-05-10 11:45:00|140431.3|140341.3|140459.1|140369.1|140463.9|140373.9|140428.6|140338.6|642
1620647400000|2021-05-10 11:50:00|140459.3|140369.3|140473.5|140383.5|140513.5|140423.5|140459.3|140369.3|435
1620647700000|2021-05-10 11:55:00|140472.6|140382.6|140521.1|140431.1|140525.9|140435.9|140448.7|140358.7|511
1620648000000|2021-05-10 12:00:00|140521.3|140431.3|140563.8|140473.8|140623.1|140533.1|140521|140431|745
1620648300000|2021-05-10 12:05:00|140563.7|140473.7|140464.5|140374.5|140564.5|140474.5|140398|140308|738
1620648600000|2021-05-10 12:10:00|140466.6|140376.6|140428.7|140338.7|140544.9|140454.9|140425.9|140335.9|617
1620648900000|2021-05-10 12:15:00|140428.1|140338.1|140400.2|140310.2|140449.8|140359.8|140393.8|140303.8|613
1620649200000|2021-05-10 12:20:00|140394.1|140304.1|140394.5|140304.5|140452.8|140362.8|140363|140273|748
1620649500000|2021-05-10 12:25:00|140391.3|140301.3|140365.9|140275.9|140396.8|140306.8|140349.8|140259.8|579
1620649800000|2021-05-10 12:30:00|140365.5|140275.5|140366.3|140276.3|140376.1|140286.1|140280.2|140190.2|574
1620650100000|2021-05-10 12:35:00|140367|140277|140403.1|140313.1|140405.8|140315.8|140298.1|140208.1|719
1620650400000|2021-05-10 12:40:00|140409|140319|140457.4|140367.4|140458.4|140368.4|140399|140309|628
1620650700000|2021-05-10 12:45:00|140457|140367|140356.3|140266.3|140458.7|140368.7|140343.2|140253.2|636
1620651000000|2021-05-10 12:50:00|140356.1|140266.1|140414.1|140324.1|140433.3|140343.3|140355.1|140265.1|650
1620651300000|2021-05-10 12:55:00|140413.1|140323.1|140346.6|140256.6|140416.1|140326.1|140339.4|140249.4|632
1620651600000|2021-05-10 13:00:00|140345.4|140255.4|140392.4|140302.4|140446.7|140356.7|140340.9|140250.9|849
1620651900000|2021-05-10 13:05:00|140391.4|140301.4|140571.9|140481.9|140574.6|140484.6|140389.7|140299.7|704
1620652200000|2021-05-10 13:10:00|140574.2|140484.2|140587|140497|140605.5|140515.5|140570.8|140480.8|654
1620652500000|2021-05-10 13:15:00|140586.3|140496.3|140776.6|140686.6|140776.6|140686.6|140577.3|140487.3|744
1620652800000|2021-05-10 13:20:00|140777|140687|140746.7|140656.7|140842.8|140752.8|140732.4|140642.4|697
1620653100000|2021-05-10 13:25:00|140747.1|140657.1|140520.7|140430.7|140748.8|140658.8|140520|140430|588
1620653400000|2021-05-10 13:30:00|140520.4|140430.4|140677.6|140587.6|140696.3|140606.3|140495.9|140405.9|661
1620653700000|2021-05-10 13:35:00|140677.7|140587.7|140890.5|140800.5|140897.1|140807.1|140669.4|140579.4|685
1620654000000|2021-05-10 13:40:00|140911|140821|140682.6|140592.6|140966.3|140876.3|140675.9|140585.9|621
1620654300000|2021-05-10 13:45:00|140703.4|140613.4|140850.2|140760.2|140864.9|140774.9|140703.4|140613.4|658
1620654600000|2021-05-10 13:50:00|140852.2|140762.2|140821.3|140731.3|140860.8|140770.8|140780.6|140690.6|644
1620654900000|2021-05-10 13:55:00|140821.6|140731.6|140810.7|140720.7|140932.9|140842.9|140785.3|140695.3|644
1620655200000|2021-05-10 14:00:00|140806.5|140716.5|140740|140650|140865.7|140775.7|140737.8|140647.8|702
1620655500000|2021-05-10 14:05:00|140739.5|140649.5|140573.4|140483.4|140749.3|140659.3|140564.4|140474.4|637
1620655800000|2021-05-10 14:10:00|140573.2|140483.2|140408.4|140318.4|140596.5|140506.5|140391.9|140301.9|624
1620656100000|2021-05-10 14:15:00|140408.6|140318.6|140415|140325|140519.7|140429.7|140392.1|140302.1|656
1620656400000|2021-05-10 14:20:00|140415.4|140325.4|140511|140421|140527.7|140437.3|140411.2|140321.2|601
1620656700000|2021-05-10 14:25:00|140511.1|140421.1|140501.9|140411.9|140533.8|140443.8|140422.4|140314.4|666
1620657000000|2021-05-10 14:30:00|140502.8|140412.8|140510.6|140420.6|140559.1|140466|140470.4|140372.9|668
1620657300000|2021-05-10 14:35:00|140509.7|140419.7|140437.2|140347.2|140524.6|140434.6|140395.1|140286.8|620
1620657600000|2021-05-10 14:40:00|140436.8|140346.8|140376.3|140286.3|140479.1|140389.1|140343.2|140253.2|662
1620657900000|2021-05-10 14:45:00|140378.4|140288.4|140428.1|140338.1|140491.9|140384.3|140374.9|140284.9|704
1620658200000|2021-05-10 14:50:00|140429.9|140339.9|140393|140303|140474.6|140373.7|140367.4|140269.2|587
1620658500000|2021-05-10 14:55:00|140393.2|140303.2|140267.3|140177.3|140418.9|140328.9|140202.2|140090.1|681
1620658800000|2021-05-10 15:00:00|140272.1|140182.1|140392.7|140302.7|140431|140319.7|140264|140174|709
1620659100000|2021-05-10 15:05:00|140392.8|140302.8|140368.3|140278.3|140414.6|140321.1|140332.6|140227.3|566
1620659400000|2021-05-10 15:10:00|140368.6|140278.6|140341|140251|140391.3|140288.1|140331|140241|643
1620659700000|2021-05-10 15:15:00|140339.3|140249.3|140254.1|140164.1|140350.8|140260.8|140225.3|140135.3|629
1620660000000|2021-05-10 15:20:00|140253.4|140163.4|140330.7|140240.7|140330.8|140240.8|140233.3|140143.3|521
1620660300000|2021-05-10 15:25:00|140330.4|140240.4|140269.1|140179.1|140335.9|140245.9|140235.6|140145.6|542
1620660600000|2021-05-10 15:30:00|140260.1|140170.1|140225.1|140135.1|140313.1|140223.1|140208.5|140118.5|487
1620660900000|2021-05-10 15:35:00|140225.7|140135.7|140243.7|140153.7|140267.6|140177.6|140182.7|140092.7|559
1620661200000|2021-05-10 15:40:00|140243.5|140153.5|140106.3|140016.3|140253.3|140163.3|140074.5|139969|606
1620661500000|2021-05-10 15:45:00|140107.3|140017.3|140096.3|140006.3|140148|140041.7|140030.6|139940.6|635
1620661800000|2021-05-10 15:50:00|140097.3|140007.3|140050.3|139960.3|140130.8|140015.4|140045.4|139955.4|606
1620662100000|2021-05-10 15:55:00|140050.2|139960.2|140058|139968|140073.7|139983.7|140025|139935|559
1620662400000|2021-05-10 16:00:00|140059.5|139969.5|140120.9|140030.9|140152.6|140041.2|140050.7|139939.7|579
1620662700000|2021-05-10 16:05:00|140120.7|140030.7|140189|140099|140228.3|140122.8|140116.7|140026.7|393
1620663000000|2021-05-10 16:10:00|140188.9|140098.9|140202.7|140072.7|140250|140138.4|140127.8|140037.8|511
1620663300000|2021-05-10 16:15:00|140202.8|140072.8|140058.1|139968.1|140222.3|140099.4|140054.1|139943.9|573
1620663600000|2021-05-10 16:20:00|140062.9|139972.9|140134|140044|140188.9|140098.9|140057.7|139967.7|529
1620663900000|2021-05-10 16:25:00|140133.1|140043.1|140168.6|140078.6|140196|140079.4|140048.3|139927.4|541
1620664200000|2021-05-10 16:30:00|140169|140079|140227.9|140137.9|140229.3|140139.3|140162.2|140072.2|549
1620664500000|2021-05-10 16:35:00|140228.6|140138.6|140181.8|140051.8|140228.6|140138.6|140132.6|140025.3|580
1620664800000|2021-05-10 16:40:00|140182.1|140052.1|140202.5|140112.5|140218|140118|140159.2|140049.4|391
1620665100000|2021-05-10 16:45:00|140201.7|140111.7|140235.2|140145.2|140258.7|140155.2|140199.1|140090.1|567
1620665400000|2021-05-10 16:50:00|140234.6|140144.6|140186.4|140096.4|140248.6|140158.6|140178.2|140088.2|429
1620665700000|2021-05-10 16:55:00|140184.5|140094.5|140183.7|140093.7|140210.8|140106.1|140178.2|140077.7|300
1620666000000|2021-05-10 17:00:00|140184.3|140094.3|140212.9|140082.9|140221.1|140114.1|140159.8|140062.1|451
1620666300000|2021-05-10 17:05:00|140212.6|140082.6|140219.5|140129.5|140259.6|140154|140179.3|140071.4|387
1620666600000|2021-05-10 17:10:00|140217|140127|140192.5|140102.5|140223.5|140133.5|140184.5|140094.5|392
1620666900000|2021-05-10 17:15:00|140193.8|140103.8|140206|140116|140213.3|140123.3|140184.8|140094.8|439
1620667200000|2021-05-10 17:20:00|140205.5|140115.5|140191.7|140101.7|140231.4|140125.2|140152.7|140041.9|547
1620667500000|2021-05-10 17:25:00|140190.4|140100.4|140138.3|140048.3|140192.4|140102.1|140107.1|140000.9|438
1620667800000|2021-05-10 17:30:00|140137.1|140047.1|140140.3|140050.3|140180.1|140065.1|140123.4|140023.7|511
1620668100000|2021-05-10 17:35:00|140140.2|140050.2|140153.3|140023.3|140178.5|140065.6|140061|139969.2|470
1620668400000|2021-05-10 17:40:00|140150.1|140020.1|140162.1|140072.1|140193.6|140077.8|140134.9|140017.4|573
1620668700000|2021-05-10 17:45:00|140162.4|140072.4|140152.4|140062.4|140183.8|140084.4|140133.8|140041|561
1620669000000|2021-05-10 17:50:00|140152.3|140062.3|140163.1|140073.1|140206.4|140100|140125.8|140035.8|596
1620669300000|2021-05-10 17:55:00|140163.6|140073.6|140192.9|140062.9|140227|140116.1|140131.9|140024.2|662
1620669600000|2021-05-10 18:00:00|140191.8|140061.8|140179|140089|140236.1|140107.8|140109.8|140004.1|497
1620669900000|2021-05-10 18:05:00|140197.6|140067.6|140175.6|140085.6|140202.9|140093.4|140155.4|140043.5|369
1620670200000|2021-05-10 18:10:00|140175.9|140085.9|140176.9|140086.9|140198|140089.7|140137.5|140032.3|522
1620670500000|2021-05-10 18:15:00|140178.8|140088.8|140356.4|140226.4|140360.6|140263.5|140174.1|140065.7|593
1620670800000|2021-05-10 18:20:00|140355.8|140225.8|140477.4|140347.4|140557.3|140427.3|140333.7|140225.8|510
1620671100000|2021-05-10 18:25:00|140476.5|140346.5|140495.4|140365.4|140525|140395|140425.3|140295.3|622
1620671400000|2021-05-10 18:30:00|140493.9|140363.9|140570.4|140440.4|140576.4|140446.4|140478|140363.8|625
1620671700000|2021-05-10 18:35:00|140571.7|140441.7|140596.3|140466.3|140600.2|140470.2|140545.1|140415.1|590
1620672000000|2021-05-10 18:40:00|140595.9|140465.9|140596|140466|140671.8|140541.8|140520.2|140390.2|571
1620672300000|2021-05-10 18:45:00|140595.1|140465.1|140622.7|140492.7|140655.8|140525.8|140574.5|140444.5|547
1620672600000|2021-05-10 18:50:00|140623.5|140493.5|140656.8|140526.8|140681.1|140551.1|140623.5|140493.5|600
1620672900000|2021-05-10 18:55:00|140657.3|140527.3|140520.8|140390.8|140695.5|140578.6|140513.6|140383.6|615
1620673200000|2021-05-10 19:00:00|140519.3|140389.3|140516.6|140386.6|140531.2|140427.8|140457.9|140335.2|461
1620673500000|2021-05-10 19:05:00|140516.3|140386.3|140423|140293|140548.1|140418.1|140402.3|140272.3|538
1620673800000|2021-05-10 19:10:00|140421.9|140291.9|140445.9|140315.9|140455|140325|140400.6|140270.6|578
1620674100000|2021-05-10 19:15:00|140446.7|140316.7|140463.2|140333.2|140505.3|140375.3|140424.9|140294.9|603
1620674400000|2021-05-10 19:20:00|140464.7|140334.7|140444.1|140314.1|140505|140375|140402.9|140272.9|585
1620674700000|2021-05-10 19:25:00|140443.6|140313.6|140430.4|140300.4|140475.4|140345.4|140382.9|140252.9|591
1620675000000|2021-05-10 19:30:00|140430.7|140300.7|140390.7|140260.7|140459|140329|140371.9|140241.9|545
1620675300000|2021-05-10 19:35:00|140392.7|140262.7|140387.1|140257.1|140445.6|140315.6|140358.1|140228.1|529
1620675600000|2021-05-10 19:40:00|140389.1|140259.1|140474.4|140344.4|140483.1|140353.1|140380.6|140257.1|560
1620675900000|2021-05-10 19:45:00|140476.9|140346.9|140471|140341|140520.1|140390.1|140419.2|140289.2|566
1620676200000|2021-05-10 19:50:00|140464.8|140334.8|140518.8|140388.8|140540.3|140410.3|140443.2|140313.2|607
1620676500000|2021-05-10 19:55:00|140514.3|140384.3|140416.6|140286.6|140523.8|140393.8|140371.3|140241.3|564
1620676800000|2021-05-10 20:00:00|140417.7|140287.7|140371.9|140241.9|140424|140294|140289.9|140159.9|568
1620677100000|2021-05-10 20:05:00|140370.5|140240.5|140481.2|140351.2|140498|140368|140343.2|140213.2|489
1620677400000|2021-05-10 20:10:00|140482.2|140352.2|140391.7|140261.7|140483.8|140353.8|140390.4|140260.4|477
1620677700000|2021-05-10 20:15:00|140391.6|140261.6|140392|140262|140402.4|140272.4|140380.5|140250.5|219
1620678000000|2021-05-10 20:20:00|140392.2|140262.2|140387|140257|140422.2|140292.2|140362.4|140248|318
1620678300000|2021-05-10 20:25:00|140386.9|140256.9|140515.6|140385.6|140528.2|140398.2|140384.1|140254.1|294
1620678600000|2021-05-10 20:30:00|140516.1|140386.1|140564.4|140434.4|140568|140438|140511.5|140385.2|320
1620678900000|2021-05-10 20:35:00|140564|140434|140564.4|140434.4|140601.5|140471.5|140536.8|140406.8|393
1620679200000|2021-05-10 20:40:00|140560.6|140430.6|140564.4|140434.4|140595.6|140437|140551.7|140388.5|292
1620679500000|2021-05-10 20:45:00|140565.1|140435.1|140574.7|140444.7|140600|140444.7|140549|140384|253
1620679800000|2021-05-10 20:50:00|140578.3|140448.3|140609.7|140479.7|140655.6|140479.7|140578.3|140398.7|161
1620680100000|2021-05-10 20:55:00|140600.3|140470.3|140533.7|140291.7|140687.6|140522.3|140533.7|140291.7|311
1620680400000|2021-05-10 21:00:00|140518.5|140276.5|140347|140105|140525.8|140283.8|140347|140105|44
1620680700000|2021-05-10 21:05:00|140354.5|140112.5|140406.2|140164.2|140467.1|140225.1|140127.3|139885.3|150
1620681000000|2021-05-10 21:10:00|140426.9|140184.9|140441.1|140199.1|140469|140227|140303.4|140061.4|199
1620681300000|2021-05-10 21:15:00|140453.7|140211.7|140375.4|140133.4|140499|140257|140297.1|140055.1|129
1620681600000|2021-05-10 21:20:00|140431.5|140189.5|140506.2|140264.2|140628.1|140386.1|140293.2|140051.2|271
1620681900000|2021-05-10 21:25:00|140479.4|140237.4|140540.1|140298.1|140550.9|140308.9|140355.9|140113.9|100
1620682200000|2021-05-10 21:30:00|140526.8|140284.8|140394.5|140152.5|140526.8|140284.8|140278.9|140036.9|755
1620682500000|2021-05-10 21:35:00|140407|140165|140492.8|140250.8|140526.4|140284.4|140287.9|140045.9|559
1620682800000|2021-05-10 21:40:00|140495|140253|140521.5|140279.5|140547.3|140305.3|140488.1|140246.1|110
1620683100000|2021-05-10 21:45:00|140559.4|140317.4|140610.6|140368.6|140631.7|140389.7|140440.4|140198.4|411
1620683400000|2021-05-10 21:50:00|140620.3|140378.3|140564.1|140322.1|140620.3|140378.3|140437.4|140195.4|475
1620683700000|2021-05-10 21:55:00|140479.5|140237.5|140510.3|140268.3|140571.2|140329.2|140455.6|140213.6|489
1620684000000|2021-05-10 22:00:00|140516.2|140274.2|140500.3|140258.3|140597.9|140355.9|140297.3|140055.3|611
1620684300000|2021-05-10 22:05:00|140500|140258|140540.1|140298.1|140625.8|140383.8|140414.7|140172.7|406
1620684600000|2021-05-10 22:10:00|140541.2|140299.2|140435|140305|140697.1|140471|140410.1|140207.2|425
1620684900000|2021-05-10 22:15:00|140492|140250.4|140611|140401.8|140690.4|140449.8|140428.2|140186.2|353
1620685200000|2021-05-10 22:20:00|140571.9|140441.9|140591.7|140349.7|140665.3|140474.8|140413.5|140171.5|369
1620685500000|2021-05-10 22:25:00|140612.8|140370.8|140476.7|140237.4|140707.5|140492.3|140472.2|140237.4|425
1620685800000|2021-05-10 22:30:00|140470.6|140243.4|140572.9|140330.9|140591.5|140349.5|140423.5|140243.4|443
1620686100000|2021-05-10 22:35:00|140565.8|140323.8|140575.1|140333.1|140593.7|140351.7|140505.1|140263.1|422
1620686400000|2021-05-10 22:40:00|140572.2|140330.2|140562.4|140320.4|140600.8|140358.8|140517.4|140275.4|443
1620686700000|2021-05-10 22:45:00|140577.1|140335.1|140574.1|140332.1|140641.6|140399.6|140516.1|140274.1|367
1620687000000|2021-05-10 22:50:00|140575.5|140333.5|140570.6|140328.6|140595.8|140353.8|140529.4|140287.4|349
1620687300000|2021-05-10 22:55:00|140570.2|140328.2|140557.9|140315.9|140588.2|140346.2|140522|140280|319
1620687600000|2021-05-10 23:00:00|140568.1|140326.1|140557.3|140322.9|140619.1|140377.1|140533.3|140291.3|344
1620687900000|2021-05-10 23:05:00|140557.9|140315.4|140576.6|140334.6|140601.9|140382.8|140512.8|140292.4|269
1620688200000|2021-05-10 23:10:00|140580|140338|140584.3|140342.3|140596.1|140360.8|140564.3|140329.7|267
1620688500000|2021-05-10 23:15:00|140581.3|140339.3|140556.9|140314.9|140584.7|140380.2|140485.8|140291.1|321
1620688800000|2021-05-10 23:20:00|140557.4|140315.4|140513.8|140293.3|140562.9|140409.8|140416.4|140259.2|413
1620689100000|2021-05-10 23:25:00|140508.9|140300|140483.2|140353.2|140545.8|140367|140464.1|140277.7|353
1620689400000|2021-05-10 23:30:00|140483.6|140353.6|140443.2|140313.2|140536.7|140364.1|140438.4|140260.1|401
1620689700000|2021-05-10 23:35:00|140478.8|140276.5|140458.9|140328.9|140520.1|140337.9|140434.9|140259.3|371
1620690000000|2021-05-10 23:40:00|140456.9|140326.9|140520.9|140294.5|140520.9|140353.3|140440.7|140258.4|374
1620690300000|2021-05-10 23:45:00|140517.5|140291.2|140455.1|140325.1|140519|140336|140446.4|140262|361
1620690600000|2021-05-10 23:50:00|140491.8|140290.8|140503.5|140296.2|140527.5|140339|140448|140267|305
1620690900000|2021-05-10 23:55:00|140519.7|140277.7|140507.5|140377.5|140539|140393.9|140445.7|140277.1|409
1620691200000|2021-05-11 00:00:00|140517|140387|140538.6|140408.6|140538.6|140408.6|140475.2|140345.2|373
1620691500000|2021-05-11 00:05:00|140539.6|140409.6|140500.6|140370.6|140564.6|140434.6|140495.9|140365.9|420
1620691800000|2021-05-11 00:10:00|140499.6|140369.6|140521.8|140391.8|140533.2|140403.2|140491.4|140361.4|334
1620692100000|2021-05-11 00:15:00|140521.4|140391.4|140545.8|140415.8|140553.5|140423.5|140494.6|140364.6|433
1620692400000|2021-05-11 00:20:00|140540.7|140410.7|140557|140427|140574.9|140444.9|140525.2|140395.2|472
1620692700000|2021-05-11 00:25:00|140557.9|140427.9|140557.8|140427.8|140570|140440|140539.8|140409.8|423
1620693000000|2021-05-11 00:30:00|140557.1|140427.1|140563.2|140433.2|140571.9|140441.9|140544|140414|324
1620693300000|2021-05-11 00:35:00|140564.8|140434.8|140533.5|140403.5|140569.9|140439.9|140524.3|140394.3|272
1620693600000|2021-05-11 00:40:00|140528.8|140398.8|140603.4|140473.4|140613|140483|140528.8|140398.8|335
1620693900000|2021-05-11 00:45:00|140602.7|140472.7|140590.4|140460.4|140607|140477|140574.6|140444.6|261
1620694200000|2021-05-11 00:50:00|140590.5|140460.5|140729.4|140599.4|140741.2|140611.2|140589.2|140459.2|362
1620694500000|2021-05-11 00:55:00|140734.8|140604.8|140790.6|140660.6|140804|140674|140724.6|140594.6|453
1620694800000|2021-05-11 01:00:00|140790|140660|140799.4|140669.4|140814|140684|140783.9|140653.9|349
1620695100000|2021-05-11 01:05:00|140795.4|140665.4|140833.1|140703.1|140840.8|140710.8|140782.6|140652.6|321
1620695400000|2021-05-11 01:10:00|140836.6|140706.6|140815.8|140685.8|140881.4|140751.4|140811.4|140681.4|421
1620695700000|2021-05-11 01:15:00|140820.6|140690.6|140746.6|140616.6|140826.4|140696.4|140741.2|140611.2|458
1620696000000|2021-05-11 01:20:00|140744.7|140614.7|140747.9|140617.9|140753.1|140623.1|140714.5|140584.5|392
1620696300000|2021-05-11 01:25:00|140747.5|140617.5|140785|140655|140798.5|140668.5|140743.7|140613.7|463
1620696600000|2021-05-11 01:30:00|140785.4|140655.4|140751.2|140621.2|140801.7|140671.7|140741|140611|372
1620696900000|2021-05-11 01:35:00|140751.6|140621.6|140703|140573|140766.8|140636.8|140687.4|140557.4|341
1620697200000|2021-05-11 01:40:00|140702.8|140572.8|140730.9|140600.9|140740|140610|140691.2|140561.2|372
1620697500000|2021-05-11 01:45:00|140734.8|140604.8|140744.1|140614.1|140755.2|140625.2|140713.6|140583.6|367
1620697800000|2021-05-11 01:50:00|140743.7|140613.7|140743.4|140613.4|140764.9|140634.9|140722.9|140592.9|489
1620698100000|2021-05-11 01:55:00|140741.5|140611.5|140777.6|140647.6|140777.8|140647.8|140719.7|140589.7|379
1620698400000|2021-05-11 02:00:00|140777.5|140647.5|140789.2|140659.2|140790.7|140660.7|140757.7|140627.7|355
1620698700000|2021-05-11 02:05:00|140789.4|140659.4|140730.1|140600.1|140793.8|140663.8|140730.1|140600.1|375
1620699000000|2021-05-11 02:10:00|140729.4|140599.4|140751.3|140621.3|140766.4|140636.4|140714.2|140584.2|416
1620699300000|2021-05-11 02:15:00|140748.9|140618.9|140756.6|140626.6|140801.1|140671.1|140746.6|140616.6|362
1620699600000|2021-05-11 02:20:00|140756.3|140626.3|140762.3|140632.3|140780.7|140650.7|140750.2|140620.2|330
1620699900000|2021-05-11 02:25:00|140762.2|140632.2|140775.5|140645.5|140782.1|140652.1|140743.8|140613.8|322
1620700200000|2021-05-11 02:30:00|140771.8|140641.8|140734|140604|140777.8|140647.8|140720.8|140590.8|366
1620700500000|2021-05-11 02:35:00|140734.4|140604.4|140731.8|140601.8|140769.5|140639.5|140699.1|140569.1|386
1620700800000|2021-05-11 02:40:00|140737.9|140607.9|140746.8|140616.8|140788.8|140658.8|140723.2|140593.2|416
1620701100000|2021-05-11 02:45:00|140747.5|140617.5|140770.6|140640.6|140778.7|140648.7|140731.5|140601.5|420
1620701400000|2021-05-11 02:50:00|140758|140628|140780.1|140650.1|140801.1|140671.1|140753.9|140623.9|429
1620701700000|2021-05-11 02:55:00|140781.7|140651.7|140713.5|140583.5|140791.4|140661.4|140705.7|140575.7|296
1620702000000|2021-05-11 03:00:00|140713.6|140583.6|140734.4|140604.4|140742.7|140612.7|140700.9|140570.9|361
1620702300000|2021-05-11 03:05:00|140734.6|140604.6|140731.6|140601.6|140767|140637|140712.7|140582.7|324
1620702600000|2021-05-11 03:10:00|140730.7|140600.7|140769.9|140639.9|140790|140660|140719.3|140589.3|320
1620702900000|2021-05-11 03:15:00|140777.8|140647.8|140751.4|140621.4|140788.5|140658.5|140716.3|140586.3|296
1620703200000|2021-05-11 03:20:00|140748.4|140618.4|140726.3|140596.3|140775|140645|140724|140594|352
1620703500000|2021-05-11 03:25:00|140727|140597|140764.2|140634.2|140764.2|140634.2|140722.3|140592.3|312
1620703800000|2021-05-11 03:30:00|140763.6|140633.6|140740.5|140610.5|140775.7|140645.7|140734.1|140604.1|231
1620704100000|2021-05-11 03:35:00|140740|140610|140764.4|140634.4|140769.1|140639.1|140707|140577|305
1620704400000|2021-05-11 03:40:00|140765.5|140635.5|140774.6|140644.6|140784|140654|140758.1|140628.1|310
1620704700000|2021-05-11 03:45:00|140773.6|140643.6|140782.3|140652.3|140791.3|140661.3|140751.7|140621.7|301
1620705000000|2021-05-11 03:50:00|140782.7|140652.7|140766.7|140636.7|140790.3|140660.3|140755.7|140625.7|282
1620705300000|2021-05-11 03:55:00|140766.8|140636.8|140762.8|140632.8|140789.3|140659.3|140760.9|140630.9|276
1620705600000|2021-05-11 04:00:00|140763.2|140633.2|140757.9|140627.9|140768.4|140638.4|140742.1|140612.1|258
1620705900000|2021-05-11 04:05:00|140759.7|140629.7|140767.8|140637.8|140771.2|140641.2|140753|140623|203
1620706200000|2021-05-11 04:10:00|140768.7|140638.7|140765.7|140635.7|140770.7|140640.7|140750.9|140620.9|189
1620706500000|2021-05-11 04:15:00|140769.6|140639.6|140767.1|140637.1|140771.9|140641.9|140765.5|140635.5|192
1620706800000|2021-05-11 04:20:00|140761|140631|140778.1|140648.1|140788.9|140658.9|140761|140631|210
1620707100000|2021-05-11 04:25:00|140772.9|140642.9|140778|140648|140781.4|140651.4|140754.3|140624.3|183
1620707400000|2021-05-11 04:30:00|140780.4|140650.4|140764.6|140634.6|140780.4|140650.4|140757|140627|282
1620707700000|2021-05-11 04:35:00|140767.8|140637.8|140756.7|140626.7|140779.9|140649.9|140752.1|140622.1|294
1620708000000|2021-05-11 04:40:00|140752.1|140622.1|140741.2|140611.2|140766.6|140636.6|140735.9|140605.9|410
1620708300000|2021-05-11 04:45:00|140741.6|140611.6|140756.2|140626.2|140758|140628|140729.9|140599.9|276
1620708600000|2021-05-11 04:50:00|140753.3|140623.3|140739.6|140609.6|140768.2|140638.2|140735|140605|258
1620708900000|2021-05-11 04:55:00|140740|140610|140743.4|140613.4|140751.4|140621.4|140729.4|140599.4|241
1620709200000|2021-05-11 05:00:00|140742.3|140612.3|140746.5|140616.5|140762.6|140632.6|140726.7|140596.7|295
1620709500000|2021-05-11 05:05:00|140742.2|140612.2|140688.3|140558.3|140753.4|140623.4|140681.7|140551.7|291
1620709800000|2021-05-11 05:10:00|140687.8|140557.8|140682.8|140552.8|140703.1|140573.1|140667.5|140537.5|267
1620710100000|2021-05-11 05:15:00|140681.1|140551.1|140644.5|140514.5|140683|140557|140594.9|140464.9|361
1620710400000|2021-05-11 05:20:00|140645.9|140515.9|140638.9|140508.9|140651.9|140521.9|140621.2|140491.2|322
1620710700000|2021-05-11 05:25:00|140638.5|140508.5|140693.4|140563.4|140701.6|140571.6|140638.3|140508.3|376
1620711000000|2021-05-11 05:30:00|140697|140567|140663.8|140533.8|140700.3|140570.3|140659.5|140529.5|390
1620711300000|2021-05-11 05:35:00|140662|140532|140636.2|140506.2|140688.9|140558.9|140636.2|140506.2|400
1620711600000|2021-05-11 05:40:00|140636.5|140506.5|140620.2|140490.2|140636.5|140506.5|140601.1|140471.1|384
1620711900000|2021-05-11 05:45:00|140621.2|140491.2|140628|140498|140647.5|140517.5|140613.4|140483.4|328
1620712200000|2021-05-11 05:50:00|140628.6|140498.6|140674.3|140544.3|140725.3|140595.3|140628.6|140498.6|324
1620712500000|2021-05-11 05:55:00|140673|140543|140654|140524|140680.7|140550.7|140621|140491|372
1620712800000|2021-05-11 06:00:00|140648.1|140518.1|140716|140586|140744.3|140614.3|140647.4|140517.4|452
1620713100000|2021-05-11 06:05:00|140717.5|140587.5|140679|140549|140775.2|140645.2|140649.2|140519.2|504
1620713400000|2021-05-11 06:10:00|140685.3|140555.3|140706.9|140576.9|140746.7|140616.7|140644|140514|510
1620713700000|2021-05-11 06:15:00|140706.1|140576.1|140627.7|140497.7|140716.1|140586.1|140604.6|140474.6|434
1620714000000|2021-05-11 06:20:00|140626.8|140496.8|140599.8|140469.8|140660.1|140530.1|140593.6|140463.6|419
1620714300000|2021-05-11 06:25:00|140599.7|140469.7|140666.3|140536.3|140679.8|140549.8|140598.4|140468.4|420
1620714600000|2021-05-11 06:30:00|140666.2|140536.2|140628.5|140498.5|140721.5|140606|140612.3|140482.3|531
1620714900000|2021-05-11 06:35:00|140629.8|140499.8|140576.8|140486.8|140630.7|140531.2|140554.1|140458.9|412
1620715200000|2021-05-11 06:40:00|140575.6|140485.6|140499|140409|140576.2|140486.2|140494.5|140365.7|459
1620715500000|2021-05-11 06:45:00|140499.1|140409.1|140546.6|140456.6|140565|140465.3|140495.1|140394.8|448
1620715800000|2021-05-11 06:50:00|140546.2|140456.2|140516.3|140426.3|140560.7|140470.7|140491.7|140399.6|406
1620716100000|2021-05-11 06:55:00|140511.2|140421.2|140542.3|140412.3|140612.4|140493.6|140497.5|140403.2|519
1620716400000|2021-05-11 07:00:00|140544|140414|140419.6|140329.6|140564.9|140434.9|140416.4|140298.3|772
1620716700000|2021-05-11 07:05:00|140419|140329|140594.1|140464.1|140595.4|140465.4|140342.4|140212.4|755
1620717000000|2021-05-11 07:10:00|140575.5|140485.5|140653.5|140563.5|140720.7|140597.2|140574.2|140468.3|793
1620717300000|2021-05-11 07:15:00|140653.1|140563.1|140717.2|140627.2|140725.7|140635.7|140647.3|140557.3|689
1620717600000|2021-05-11 07:20:00|140717.5|140627.5|140505.6|140415.6|140720.2|140630.2|140504.8|140398.5|680
1620717900000|2021-05-11 07:25:00|140506.1|140416.1|140622|140532|140639.9|140537.2|140505.7|140395.6|767
1620718200000|2021-05-11 07:30:00|140619.5|140529.5|140616.7|140526.7|140630|140540|140556.9|140446.5|691
1620718500000|2021-05-11 07:35:00|140616.8|140526.8|140492.6|140402.6|140624.6|140534.6|140492.1|140402.1|666
1620718800000|2021-05-11 07:40:00|140493|140403|140603|140473|140605.6|140492.9|140493|140401.5|712
1620719100000|2021-05-11 07:45:00|140602.5|140472.5|140476.7|140386.7|140625.6|140519.5|140439.1|140330.1|622
1620719400000|2021-05-11 07:50:00|140477.2|140387.2|140443|140353|140490.3|140387.8|140426|140322.7|594
1620719700000|2021-05-11 07:55:00|140443.4|140353.4|140259.7|140169.7|140448.3|140358.3|140221.5|140116.8|581
1620720000000|2021-05-11 08:00:00|140258.5|140168.5|140347.8|140257.8|140441|140311|140237.2|140143.7|809
1620720300000|2021-05-11 08:05:00|140347.9|140257.9|140100.4|140010.4|140373.6|140265.3|140098.7|140001.5|739
1620720600000|2021-05-11 08:10:00|140098.2|140008.2|140172.6|140082.6|140188.8|140086.3|139987.4|139883|693
1620720900000|2021-05-11 08:15:00|140171.9|140081.9|140248.8|140158.8|140278.3|140188.3|140165|140069.6|770
1620721200000|2021-05-11 08:20:00|140249.4|140159.4|140209.8|140119.8|140283|140193|140188.6|140079.6|863
1620721500000|2021-05-11 08:25:00|140210.4|140120.4|140146.7|140056.7|140231.8|140141.8|140100.7|139982.4|647
1620721800000|2021-05-11 08:30:00|140145.5|140055.5|140137.7|140047.7|140206.6|140077.8|140107.5|140012.6|618
1620722100000|2021-05-11 08:35:00|140139.7|140049.7|139998.6|139908.6|140144|140054|139960.1|139870.1|722
1620722400000|2021-05-11 08:40:00|139998.8|139908.8|139961.2|139831.2|140003|139913|139889.7|139779.9|653
1620722700000|2021-05-11 08:45:00|139953.3|139823.3|139979.9|139849.9|140040.7|139937.2|139950.1|139823.3|782
1620723000000|2021-05-11 08:50:00|139980.3|139850.3|139978|139888|140000.7|139891.6|139956.7|139840.3|626
1620723300000|2021-05-11 08:55:00|139978.9|139888.9|139989.2|139859.2|139996.6|139889.4|139913.6|139823.6|614
1620723600000|2021-05-11 09:00:00|139990|139860|139943.6|139853.6|140006.8|139876.8|139868.5|139778.5|802
1620723900000|2021-05-11 09:05:00|139941.4|139851.4|139872.1|139782.1|140002.4|139897.6|139870.9|139780.9|683
1620724200000|2021-05-11 09:10:00|139870|139780|139916|139826|139936.8|139839.4|139836.5|139746.5|657
1620724500000|2021-05-11 09:15:00|139911.9|139821.9|139857.4|139767.4|139917.2|139827.2|139856.5|139759|604
1620724800000|2021-05-11 09:20:00|139857.3|139767.3|139945.4|139855.4|139970.2|139860.3|139854.3|139764.3|635
1620725100000|2021-05-11 09:25:00|139946.3|139856.3|139861.8|139771.8|139995.5|139905.5|139859.6|139756.2|638
1620725400000|2021-05-11 09:30:00|139861.5|139771.5|139777.7|139687.7|139865.5|139775.5|139770.7|139680.7|587
1620725700000|2021-05-11 09:35:00|139779|139689|139762.7|139672.7|139805.5|139702.9|139760.1|139668.2|574
1620726000000|2021-05-11 09:40:00|139763.2|139673.2|139766.9|139676.9|139854.8|139744.3|139758.1|139668.1|579
1620726300000|2021-05-11 09:45:00|139766|139676|139756|139666|139831.2|139715.8|139726.5|139636.5|518
1620726600000|2021-05-11 09:50:00|139756.1|139666.1|139741.3|139651.3|139780.6|139690.6|139724.3|139634.3|517
1620726900000|2021-05-11 09:55:00|139741.1|139651.1|139671.8|139581.8|139771.8|139681.8|139647.8|139549.1|528
1620727200000|2021-05-11 10:00:00|139672.2|139582.2|139765|139635|139790.1|139676.1|139655.9|139565.9|703
1620727500000|2021-05-11 10:05:00|139767.5|139637.5|139673|139583|139779.5|139670|139653.9|139547.8|669
1620727800000|2021-05-11 10:10:00|139672.9|139582.9|139600.2|139510.2|139673.7|139583.7|139596.2|139493.3|687
1620728100000|2021-05-11 10:15:00|139601.1|139511.1|139607.7|139517.7|139671.8|139558.9|139572|139482|610
1620728400000|2021-05-11 10:20:00|139607.2|139517.2|139643.7|139553.7|139672|139562.5|139600.9|139510.9|577
1620728700000|2021-05-11 10:25:00|139643.8|139553.8|139706.6|139616.6|139724.2|139619|139643.7|139553.7|506
1620729000000|2021-05-11 10:30:00|139707.1|139617.1|139737.1|139647.1|139794.5|139694.9|139707.1|139602.4|618
1620729300000|2021-05-11 10:35:00|139737.3|139647.3|139755.7|139665.7|139769.7|139679.7|139723.2|139620.7|640
1620729600000|2021-05-11 10:40:00|139754.9|139664.9|139737.1|139647.1|139770.1|139680.1|139709.7|139619.7|579
1620729900000|2021-05-11 10:45:00|139736.8|139646.8|139764.9|139674.9|139788.8|139686.7|139729.8|139620.2|652
1620730200000|2021-05-11 10:50:00|139765.2|139675.2|139768.6|139678.6|139782.6|139692.6|139715|139625|610
1620730500000|2021-05-11 10:55:00|139768.4|139678.4|139768.3|139638.3|139822.7|139716.4|139721|139631|706
1620730800000|2021-05-11 11:00:00|139767.2|139637.2|139778.7|139688.7|139782.9|139688.7|139720.7|139600.4|642
1620731100000|2021-05-11 11:05:00|139777|139687|139771.6|139681.6|139806.1|139716.1|139737.7|139647.7|646
1620731400000|2021-05-11 11:10:00|139772|139682|139747.2|139657.2|139810.9|139702|139734.9|139628.6|608
1620731700000|2021-05-11 11:15:00|139750.7|139660.7|139722|139632|139802.6|139699|139717.9|139627.9|609
1620732000000|2021-05-11 11:20:00|139721.9|139631.9|139747.1|139657.1|139758.3|139668.3|139710.9|139620.9|560
1620732300000|2021-05-11 11:25:00|139747|139657|139756.7|139666.7|139790.3|139685.8|139711.4|139621.4|592
1620732600000|2021-05-11 11:30:00|139763.5|139673.5|139766.8|139676.8|139773.4|139683|139718.9|139628.9|593
1620732900000|2021-05-11 11:35:00|139766.4|139676.4|139792.2|139702.2|139845.9|139755.9|139752.2|139660.3|682
1620733200000|2021-05-11 11:40:00|139796.5|139706.5|139624.7|139534.7|139796.5|139706.5|139624.7|139513.5|585
1620733500000|2021-05-11 11:45:00|139614|139524|139684.4|139594.4|139700.9|139610.9|139612.1|139522.1|564
1620733800000|2021-05-11 11:50:00|139683.2|139593.2|139637|139547|139689.9|139599.9|139631|139541|554
1620734100000|2021-05-11 11:55:00|139636.7|139546.7|139609.6|139519.6|139695.4|139605.4|139590.8|139500.8|612
1620734400000|2021-05-11 12:00:00|139609.9|139519.9|139588.1|139498.1|139625.1|139535.1|139581.7|139491.7|647
1620734700000|2021-05-11 12:05:00|139588.3|139498.3|139624|139534|139627.6|139537.6|139563.9|139473.9|521
1620735000000|2021-05-11 12:10:00|139625.6|139535.6|139611|139521|139630.2|139540.2|139572.4|139482.4|640
1620735300000|2021-05-11 12:15:00|139610.3|139520.3|139769.7|139679.7|139779.4|139685.8|139589.1|139499.1|718
1620735600000|2021-05-11 12:20:00|139767.7|139677.7|139790.7|139700.7|139877.4|139747.4|139760.1|139655|774
1620735900000|2021-05-11 12:25:00|139788.9|139698.9|139976.1|139886.1|139985.3|139887.3|139762.4|139672.4|671
1620736200000|2021-05-11 12:30:00|139976.6|139886.6|140060.7|139930.7|140108.2|139979.3|139896.3|139806.3|834
1620736500000|2021-05-11 12:35:00|140059.7|139929.7|140008.7|139878.7|140102.8|139972.8|139972.2|139864.9|625
1620736800000|2021-05-11 12:40:00|140009.5|139879.5|139983.5|139853.5|140067|139937|139903|139794.6|680
1620737100000|2021-05-11 12:45:00|139983.4|139853.4|139996.2|139866.2|140009.6|139879.6|139839|139727|751
1620737400000|2021-05-11 12:50:00|139996.4|139866.4|140057.8|139927.8|140082.9|139973.7|139940.1|139817.6|821
1620737700000|2021-05-11 12:55:00|140058.8|139928.8|140199.8|140109.8|140297.6|140183.1|140024.5|139914.4|739
1620738000000|2021-05-11 13:00:00|140199.7|140109.7|140026.4|139936.4|140273.4|140167.9|140026.4|139909.3|786
1620738300000|2021-05-11 13:05:00|140026.3|139936.3|140318.3|140188.3|140324.9|140194.9|140020.1|139910.5|911
1620738600000|2021-05-11 13:10:00|140317.8|140187.8|140374.5|140284.5|140410.1|140303.6|140196.3|140084|854
1620738900000|2021-05-11 13:15:00|140373.6|140283.6|140468.3|140338.3|140468.3|140359.5|140180.7|140090.7|819
1620739200000|2021-05-11 13:20:00|140471.3|140341.3|140577.8|140447.8|140594.9|140469.9|140420.4|140330.4|793
1620739500000|2021-05-11 13:25:00|140572|140442|140400.6|140310.6|140609|140487.1|140400.6|140289.9|689
1620739800000|2021-05-11 13:30:00|140415.3|140285.3|140356.4|140266.4|140434.6|140338.6|140292.6|140180.1|725
1620740100000|2021-05-11 13:35:00|140354.7|140264.7|140243.7|140153.7|140369.8|140273.1|140217.5|140127.5|699
1620740400000|2021-05-11 13:40:00|140245.4|140155.4|140035.3|139945.3|140245.6|140155.6|140026.5|139921.5|674
1620740700000|2021-05-11 13:45:00|140035|139945|140064.3|139974.3|140078.9|139985.6|139977.3|139887.3|786
1620741000000|2021-05-11 13:50:00|140068.7|139978.7|139973.6|139883.6|140068.7|139978.7|139893.1|139788.7|788
1620741300000|2021-05-11 13:55:00|139974|139884|139884.8|139794.8|140008.1|139892|139819.9|139715.9|879
1620741600000|2021-05-11 14:00:00|139885.6|139795.6|139862.8|139772.8|140032.9|139902.9|139858.9|139768.9|957
1620741900000|2021-05-11 14:05:00|139861.4|139771.4|139891.5|139801.5|139966.7|139859.5|139833.4|139731.8|788
1620742200000|2021-05-11 14:10:00|139892.3|139802.3|139900.4|139810.4|139943.8|139832.6|139861.7|139771.7|780
1620742500000|2021-05-11 14:15:00|139900.5|139810.5|140011.6|139881.6|140112.7|139982.7|139884.1|139794.1|877
1620742800000|2021-05-11 14:20:00|140011.4|139881.4|140001.3|139911.3|140012.1|139917.9|139929.2|139828.1|866
1620743100000|2021-05-11 14:25:00|140001.9|139911.9|140153.6|140063.6|140167|140077|139999.5|139909.5|836
1620743400000|2021-05-11 14:30:00|140156.1|140066.1|140199.8|140109.8|140257.1|140151.9|140140.4|140031.3|900
1620743700000|2021-05-11 14:35:00|140200.7|140110.7|140230.7|140140.7|140246.8|140141.4|140123.9|140021.8|720
1620744000000|2021-05-11 14:40:00|140229.8|140139.8|140321.2|140231.2|140377.1|140270.8|140229.8|140139.8|890
1620744300000|2021-05-11 14:45:00|140322.2|140232.2|140169.7|140039.7|140401.4|140292.8|140131.8|140021.1|964
1620744600000|2021-05-11 14:50:00|140168.3|140038.3|140214.6|140084.6|140225.8|140115.3|140077.7|139950.6|919
1620744900000|2021-05-11 14:55:00|140214.9|140084.9|140146.6|140056.6|140225.3|140119.5|140019.9|139889.9|887
1620745200000|2021-05-11 15:00:00|140142.9|140052.9|140211.1|140081.1|140273.5|140143.5|140076.3|139975.5|980
1620745500000|2021-05-11 15:05:00|140213|140083|140192.4|140062.4|140324.2|140199.2|140118.7|139988.7|943
1620745800000|2021-05-11 15:10:00|140193.3|140063.3|140059.2|139969.2|140247.8|140117.8|140056.7|139945.5|835
1620746100000|2021-05-11 15:15:00|140059.4|139969.4|139939.8|139849.8|140059.5|139969.4|139931.8|139841.8|753
1620746400000|2021-05-11 15:20:00|139938.5|139848.5|139951.5|139821.5|139951.5|139850.8|139858.4|139738.2|721
1620746700000|2021-05-11 15:25:00|139953.4|139823.4|139863.8|139733.8|139954.9|139824.9|139835.2|139705.2|776
1620747000000|2021-05-11 15:30:00|139863.2|139733.2|139890.8|139760.8|139908.2|139803.1|139844.8|139717.1|818
1620747300000|2021-05-11 15:35:00|139891|139761|139817.4|139727.4|139917.2|139805.1|139814.6|139705.5|674
1620747600000|2021-05-11 15:40:00|139823.7|139733.7|139950.3|139820.3|139960.7|139835.6|139822.2|139714.4|809
1620747900000|2021-05-11 15:45:00|139950.8|139820.8|139852.5|139722.5|139977.8|139847.8|139811.6|139701.2|794
1620748200000|2021-05-11 15:50:00|139851.1|139721.1|139841.2|139711.2|139931.2|139801.2|139830.2|139709.5|793
1620748500000|2021-05-11 15:55:00|139841.5|139711.5|139933.9|139803.9|139944.9|139825.2|139827.6|139707.3|757
1620748800000|2021-05-11 16:00:00|139931.5|139801.5|139871.1|139741.1|140029|139899|139838.3|139708.3|843
1620749100000|2021-05-11 16:05:00|139871.7|139741.7|140014.8|139884.8|140025.3|139914.5|139855|139725|810
1620749400000|2021-05-11 16:10:00|140034.2|139904.2|139913|139783|140043.6|139931.3|139908.8|139778.8|807
1620749700000|2021-05-11 16:15:00|139912.2|139782.2|139924.4|139794.4|139944.6|139830.2|139889.3|139759.3|739
1620750000000|2021-05-11 16:20:00|139924.1|139794.1|139965.7|139835.7|140007.5|139879.3|139910.9|139780.9|753
1620750300000|2021-05-11 16:25:00|139965.4|139835.4|140021.7|139891.7|140056.9|139926.9|139944.8|139816.8|763
1620750600000|2021-05-11 16:30:00|140020.4|139890.4|139995.7|139865.7|140047.2|139917.2|139957|139827|657
1620750900000|2021-05-11 16:35:00|139993.4|139863.4|139979.7|139849.7|140048.7|139918.7|139933.9|139825.7|718
1620751200000|2021-05-11 16:40:00|139980.4|139850.4|140068.9|139938.9|140104|139998.8|139980.3|139850.3|642
1620751500000|2021-05-11 16:45:00|140068.8|139938.8|140048.5|139918.5|140082.2|139955.9|140022.3|139892.3|614
1620751800000|2021-05-11 16:50:00|140047.2|139917.2|140089.8|139959.8|140105|139996.6|140043.8|139913.8|602
1620752100000|2021-05-11 16:55:00|140086.6|139956.6|139999.4|139869.4|140103.1|139990.3|139998.6|139868.6|551
1620752400000|2021-05-11 17:00:00|139998.5|139868.5|139908.1|139778.1|140025.2|139895.2|139889.5|139773|653
1620752700000|2021-05-11 17:05:00|139908|139778|139941.7|139851.7|140009.9|139894.7|139902.4|139772.4|688
1620753000000|2021-05-11 17:10:00|139942.8|139852.8|140023|139893|140041.5|139911.5|139942.1|139817.6|624
1620753300000|2021-05-11 17:15:00|140019.8|139889.8|140057.5|139927.5|140116.7|139994.4|140012.6|139882.6|721
1620753600000|2021-05-11 17:20:00|140057.3|139927.3|140024.2|139934.2|140136.4|140006.4|140008.5|139882.7|572
1620753900000|2021-05-11 17:25:00|140021.1|139931.1|139961.6|139831.6|140044.9|139940|139941.2|139811.2|593
1620754200000|2021-05-11 17:30:00|139961.5|139831.5|139987.6|139857.6|140081.5|139951.5|139954.9|139824.9|675
1620754500000|2021-05-11 17:35:00|139975.3|139845.3|139982.6|139852.6|140051|139921|139938.1|139808.1|670
1620754800000|2021-05-11 17:40:00|139979.5|139849.5|139954.4|139824.4|140006.6|139876.6|139940.3|139810.3|676
1620755100000|2021-05-11 17:45:00|139955.6|139825.6|139972.7|139842.7|139990.2|139879.5|139927.9|139813.7|644
1620755400000|2021-05-11 17:50:00|139971.5|139841.5|140052.3|139922.3|140062.2|139953.3|139968.4|139838.4|705
1620755700000|2021-05-11 17:55:00|140051|139921|140008.3|139878.3|140061.9|139931.9|139934.4|139804.4|770
1620756000000|2021-05-11 18:00:00|140008|139878|140096.1|139966.1|140099.6|139969.6|140006.8|139876.8|883
1620756300000|2021-05-11 18:05:00|140096.5|139966.5|140136.6|140006.6|140151.5|140021.5|140083.5|139953.5|702
1620756600000|2021-05-11 18:10:00|140136.4|140006.4|140183.1|140053.1|140237.4|140107.4|140095.3|139965.3|761
1620756900000|2021-05-11 18:15:00|140178.7|140048.7|140116.4|139986.4|140229.1|140099.1|140104.9|139974.9|798
1620757200000|2021-05-11 18:20:00|140115.7|139985.7|140102.2|139972.2|140143.1|140013.1|140076.4|139946.4|795
1620757500000|2021-05-11 18:25:00|140105.3|139975.3|140037.1|139907.1|140135.8|140005.8|139999.1|139869.1|737
1620757800000|2021-05-11 18:30:00|140043.4|139913.4|140101.5|139971.5|140174.7|140044.7|140036.2|139906.2|804
1620758100000|2021-05-11 18:35:00|140100.6|139970.6|140127.6|139997.6|140127.6|139997.6|140049.9|139919.9|670
1620758400000|2021-05-11 18:40:00|140127.2|139997.2|140167.1|140037.1|140192|140062|140079|139949|809
1620758700000|2021-05-11 18:45:00|140168.1|140038.1|140104.6|139974.6|140202.8|140072.8|140087|139973|831
1620759000000|2021-05-11 18:50:00|140104.2|139974.2|140064.6|139934.6|140181.5|140051.5|140041.6|139911.6|731
1620759300000|2021-05-11 18:55:00|140060.7|139930.7|140010.4|139880.4|140100.5|139970.5|140008.2|139878.2|762
1620759600000|2021-05-11 19:00:00|140010.8|139880.8|140085.9|139955.9|140106|139976|139992.4|139862.4|769
1620759900000|2021-05-11 19:05:00|140088.6|139958.6|140102.3|139972.3|140120|139990|140063.9|139933.9|699
1620760200000|2021-05-11 19:10:00|140102.4|139972.4|140113.2|139983.2|140129.6|139999.6|140087.4|139957.4|715
1620760500000|2021-05-11 19:15:00|140113.4|139983.4|140025.7|139895.7|140119.7|139996.4|140009.1|139879.1|842
1620760800000|2021-05-11 19:20:00|140026.6|139896.6|140034.4|139904.4|140069|139939|140000.6|139870.6|736
1620761100000|2021-05-11 19:25:00|140034.2|139904.2|140036.8|139906.8|140095.3|139965.3|140004.9|139874.9|687
1620761400000|2021-05-11 19:30:00|140036|139906|140156.8|140026.8|140162.1|140032.1|140018.8|139888.8|821
1620761700000|2021-05-11 19:35:00|140156.4|140026.4|140154.3|140024.3|140181.5|140051.5|140144.7|140014.7|604
1620762000000|2021-05-11 19:40:00|140153.8|140023.8|140118.2|139988.2|140168.2|140038.2|140024.3|139894.3|663
1620762300000|2021-05-11 19:45:00|140117.3|139987.3|140053.4|139923.4|140120.1|139990.1|140012.7|139882.7|585
1620762600000|2021-05-11 19:50:00|140051.8|139921.8|140016.5|139886.5|140069.2|139939.2|139988.6|139858.6|627
1620762900000|2021-05-11 19:55:00|140021.7|139891.7|140104.1|139974.1|140113|139983|139984.7|139854.7|719
1620763200000|2021-05-11 20:00:00|140087.9|139957.9|140026.9|139896.9|140121.3|139991.3|139988.8|139858.8|540
1620763500000|2021-05-11 20:05:00|140020.4|139890.4|140037.5|139907.5|140043.1|139931.4|139998.2|139868.2|326
1620763800000|2021-05-11 20:10:00|140037.6|139907.6|140038|139908|140046.8|139938.5|140014.7|139897.5|264
1620764100000|2021-05-11 20:15:00|140039.9|139909.9|140114.5|139984.5|140116.4|139986.4|140017.3|139887.3|328
1620764400000|2021-05-11 20:20:00|140113.2|139983.2|140065.8|139935.8|140119|139983.2|140049.5|139903|163
1620764700000|2021-05-11 20:25:00|140064.6|139934.6|140069.1|139939.1|140076.5|139946.5|140055.5|139925.5|141
1620765000000|2021-05-11 20:30:00|140069.7|139939.7|140068.5|139938.5|140073.2|139943.2|140056|139926|119
1620765300000|2021-05-11 20:35:00|140069.7|139939.7|140070.8|139940.8|140074.7|139944.7|140056|139926|84
1620765600000|2021-05-11 20:40:00|140067.5|139937.5|140057|139927|140071|139941|140047.5|139917.5|160
1620765900000|2021-05-11 20:45:00|140061.9|139931.9|140067.8|139937.8|140116.7|139952.6|140006.5|139873.7|158
1620766200000|2021-05-11 20:50:00|140068.4|139938.4|140071|139941|140114|139955.4|140018.9|139872|204
1620766500000|2021-05-11 20:55:00|140062.3|139932.3|140112.1|139897|140127.9|139946.8|140045|139803|305
1620766800000|2021-05-11 21:00:00|140165.2|139923.2|140193.8|139951.8|140197.5|139955.5|140156.7|139914.7|32
1620767100000|2021-05-11 21:05:00|140196|139954|140192.8|139950.8|140249.3|140007.3|140179.2|139937.2|95
1620767400000|2021-05-11 21:10:00|140192|139950|140196|139954|140222.6|139980.6|140165.6|139923.6|97
1620767700000|2021-05-11 21:15:00|140197.3|139955.3|140196|139954|140199.6|139957.6|140190.4|139948.4|90
1620768000000|2021-05-11 21:20:00|140197.3|139955.3|140197|139955|140220.5|139978.5|140190.4|139948.4|119
1620768300000|2021-05-11 21:25:00|140196|139954|140196.6|139954.6|140208.9|139966.9|140192.6|139950.6|96
1620768600000|2021-05-11 21:30:00|140197.6|139955.6|140140.9|139898.9|140201.6|139959.6|140132.3|139890.3|217
1620768900000|2021-05-11 21:35:00|140144.3|139902.3|140142|139900|140193.8|139985.2|140106.1|139864.1|239
1620769200000|2021-05-11 21:40:00|140141.9|139899.9|140122.4|139880.4|140176.3|140007.6|140115.9|139873.9|208
1620769500000|2021-05-11 21:45:00|140124.1|139882.1|140133.8|139891.8|140133.8|139891.8|140113.7|139871.7|153
1620769800000|2021-05-11 21:50:00|140127.3|139885.3|140127.6|139885.6|140166.2|139924.2|140116.1|139874.1|117
1620770100000|2021-05-11 21:55:00|140127.7|139885.7|140125|139883|140133.7|139891.7|140087|139845|126
1620770400000|2021-05-11 22:00:00|140124|139882|140103|139861|140148.6|139906.6|140051.6|139827.9|518
1620770700000|2021-05-11 22:05:00|140096.6|139854.6|140098.4|139856.4|140152.3|139939.5|140012|139812.4|542
1620771000000|2021-05-11 22:10:00|140103.1|139861.1|140119.4|139877.4|140141.6|139899.6|140044.4|139820.6|584
1620771300000|2021-05-11 22:15:00|140117.2|139875.2|140108.8|139866.8|140145.1|139928.5|140058.5|139861.6|176
1620771600000|2021-05-11 22:20:00|140112.4|139870.4|140116.1|139874.1|140118.9|139881.5|140096|139865.5|143
1620771900000|2021-05-11 22:25:00|140117.1|139875.1|140112.2|139870.2|140121|139924.5|140047.5|139856.9|162
1620772200000|2021-05-11 22:30:00|140114.8|139872.8|140025|139802.9|140122.5|139912.5|139962.1|139794.7|221
1620772500000|2021-05-11 22:35:00|140019.1|139801.1|140089.5|139859.1|140163.6|139952.8|139961.6|139801.1|241
1620772800000|2021-05-11 22:40:00|140109.7|139867.7|140102|139860|140165.1|139924.5|140005.7|139857.7|437
1620773100000|2021-05-11 22:45:00|140078.9|139851.9|140155|139921.9|140177.8|139952.7|140014.4|139851.9|276
1620773400000|2021-05-11 22:50:00|140148|139914|140026.6|139896.6|140168.3|139972.4|140012.9|139846.1|421
1620773700000|2021-05-11 22:55:00|140025.2|139895.2|139999.7|139869.7|140140.9|139956.3|139984.2|139815.5|297
1620774000000|2021-05-11 23:00:00|139997.3|139867.3|140078.1|139948.1|140110.4|139955.6|139978.1|139824.6|368
1620774300000|2021-05-11 23:05:00|140077.9|139947.9|140000.4|139870.4|140099|139969|139985.4|139829.1|310
1620774600000|2021-05-11 23:10:00|140001.1|139871.1|140013|139883|140059.9|139904.5|139982.2|139822.6|228
1620774900000|2021-05-11 23:15:00|140012.9|139882.9|140065.2|139935.2|140086.1|139956.1|139967.5|139837.5|376
1620775200000|2021-05-11 23:20:00|140073.3|139943.3|139954.2|139824.2|140073.3|139943.3|139922.5|139792.5|512
1620775500000|2021-05-11 23:25:00|139948.5|139818.5|139968.2|139838.2|140057.4|139927.4|139948.5|139818.5|389
1620775800000|2021-05-11 23:30:00|139967.6|139837.6|139966.2|139836.2|139981|139851|139958.1|139828.1|279
1620776100000|2021-05-11 23:35:00|139967.1|139837.1|139954.6|139824.6|139980.9|139850.9|139947.7|139817.7|221
1620776400000|2021-05-11 23:40:00|139955.6|139825.6|139963.7|139833.7|139971.6|139841.6|139942.3|139812.3|224
1620776700000|2021-05-11 23:45:00|139962.6|139832.6|139970.4|139840.4|139987|139857|139947.2|139817.2|240
1620777000000|2021-05-11 23:50:00|139974.9|139844.9|139959.3|139829.3|140000.2|139855.8|139946.7|139800|204
1620777300000|2021-05-11 23:55:00|139959.6|139829.6|139968.5|139838.5|139983.2|139853.2|139953.8|139823.8|242
1620777600000|2021-05-12 00:00:00|139966.7|139836.7|139949.2|139819.2|139972.6|139842.6|139948|139818|225
1620777900000|2021-05-12 00:05:00|139952.5|139822.5|139901.9|139771.9|139964.6|139834.6|139897.3|139767.3|261
1620778200000|2021-05-12 00:10:00|139902.3|139772.3|139900.9|139770.9|139909.5|139779.5|139896|139766|163
1620778500000|2021-05-12 00:15:00|139904.6|139774.6|139995.8|139865.8|140006.1|139876.1|139894.9|139764.9|306
1620778800000|2021-05-12 00:20:00|139992.6|139862.6|139990.2|139860.2|140012.5|139882.5|139978.4|139848.4|175
1620779100000|2021-05-12 00:25:00|139989.9|139859.9|140001.6|139871.6|140005.6|139875.6|139989.5|139859.5|184
1620779400000|2021-05-12 00:30:00|140000.7|139870.7|140027.8|139897.8|140036|139906|139994.2|139864.2|287
1620779700000|2021-05-12 00:35:00|140027.6|139897.6|140042.9|139912.9|140056|139926|140010.9|139880.9|236
1620780000000|2021-05-12 00:40:00|140042.1|139912.1|140173.1|140043.1|140225.9|140062.5|140040.7|139910.7|385
1620780300000|2021-05-12 00:45:00|140172.3|140042.3|140172.2|140042.2|140180.7|140050.7|140154.4|140024.4|266
1620780600000|2021-05-12 00:50:00|140169.1|140039.1|140177.3|140047.3|140183.4|140053.4|140164.5|140034.5|199
1620780900000|2021-05-12 00:55:00|140174.7|140044.7|140184|140054|140192.5|140062.5|140169.8|140039.8|285
1620781200000|2021-05-12 01:00:00|140183.5|140053.5|140183.4|140053.4|140191.6|140061.6|140168.7|140038.7|346
1620781500000|2021-05-12 01:05:00|140184.2|140054.2|140164.1|140034.1|140191.6|140061.6|140151.1|140021.1|374
1620781800000|2021-05-12 01:10:00|140163.5|140033.5|140176.6|140046.6|140199.5|140069.5|140151.7|140021.7|393
1620782100000|2021-05-12 01:15:00|140173.9|140043.9|140150.2|140020.2|140182.8|140052.8|140135.3|140005.3|203
1620782400000|2021-05-12 01:20:00|140150.3|140020.3|140158.6|140028.6|140168.9|140038.9|140150.3|140020.3|188
1620782700000|2021-05-12 01:25:00|140159.2|140029.2|140155|140025|140172.8|140042.8|140152.5|140022.5|173
1620783000000|2021-05-12 01:30:00|140155.5|140025.5|140183.6|140053.6|140191.5|140061.5|140150|140020|213
1620783300000|2021-05-12 01:35:00|140185.6|140055.6|140203.9|140073.9|140227|140097|140160.8|140030.8|444
1620783600000|2021-05-12 01:40:00|140203|140073|140174.8|140044.8|140212.6|140082.6|140155.8|140025.8|485
1620783900000|2021-05-12 01:45:00|140173.6|140043.6|140197.7|140067.7|140207.1|140077.1|140157.5|140027.5|404
1620784200000|2021-05-12 01:50:00|140198.2|140068.2|140220.9|140090.9|140221.8|140091.8|140172.1|140042.1|446
1620784500000|2021-05-12 01:55:00|140219.1|140089.1|140233.7|140103.7|140237.1|140107.1|140197|140067|451
1620784800000|2021-05-12 02:00:00|140228.3|140098.3|140249.3|140119.3|140315|140185|140221.2|140091.2|411
1620785100000|2021-05-12 02:05:00|140250|140120|140255.7|140125.7|140266|140136|140245.9|140115.9|362
1620785400000|2021-05-12 02:10:00|140256.1|140126.1|140252.9|140122.9|140292.4|140162.4|140250.3|140120.3|502
1620785700000|2021-05-12 02:15:00|140252|140122|140285.1|140155.1|140302.6|140172.6|140250.9|140120.9|407
1620786000000|2021-05-12 02:20:00|140287.2|140157.2|140260.9|140130.9|140300.3|140170.3|140253.9|140123.9|250
1620786300000|2021-05-12 02:25:00|140261.8|140131.8|140270.5|140140.5|140272.6|140142.6|140254|140124|264
1620786600000|2021-05-12 02:30:00|140262.3|140132.3|140298.7|140168.7|140336.5|140206.5|140257.5|140127.5|393
1620786900000|2021-05-12 02:35:00|140300.5|140170.5|140297|140167|140330.9|140200.9|140287|140157|468
1620787200000|2021-05-12 02:40:00|140298.1|140168.1|140304.6|140174.6|140336.2|140206.2|140291.3|140161.3|491
1620787500000|2021-05-12 02:45:00|140304.1|140174.1|140304.1|140174.1|140341.7|140211.7|140292.2|140162.2|636
1620787800000|2021-05-12 02:50:00|140304.3|140174.3|140302.9|140172.9|140326|140196|140292.3|140162.3|341
1620788100000|2021-05-12 02:55:00|140304|140174|140319.5|140189.5|140329.4|140199.4|140293.7|140163.7|531
1620788400000|2021-05-12 03:00:00|140317.4|140187.4|140296.6|140166.6|140345.1|140215.1|140296.6|140166.6|533
1620788700000|2021-05-12 03:05:00|140300.2|140170.2|140296.6|140166.6|140328.4|140198.4|140291|140161|547
1620789000000|2021-05-12 03:10:00|140296.9|140166.9|140312|140182|140324.5|140194.5|140294.3|140164.3|556
1620789300000|2021-05-12 03:15:00|140312.7|140182.7|140329.6|140199.6|140335.6|140205.6|140297.3|140167.3|465
1620789600000|2021-05-12 03:20:00|140328.6|140198.6|140381.6|140251.6|140389.8|140259.8|140321.6|140191.6|568
1620789900000|2021-05-12 03:25:00|140387.4|140257.4|140363.5|140233.5|140405.7|140275.7|140353.3|140223.3|557
1620790200000|2021-05-12 03:30:00|140362.3|140232.3|140378.2|140248.2|140396.5|140266.5|140348.1|140218.1|316
1620790500000|2021-05-12 03:35:00|140376.4|140246.4|140410.7|140280.7|140420.4|140290.4|140351.6|140221.6|428
1620790800000|2021-05-12 03:40:00|140410.9|140280.9|140495.9|140365.9|140505.2|140375.2|140397.5|140267.5|412
1620791100000|2021-05-12 03:45:00|140486.5|140356.5|140641.2|140511.2|140649.6|140519.6|140477.1|140356|350
1620791400000|2021-05-12 03:50:00|140639.6|140509.6|140639.6|140509.6|140648.5|140518.5|140629.4|140499.4|297
1620791700000|2021-05-12 03:55:00|140640.8|140510.8|140640.3|140510.3|140648.7|140543.6|140623|140496.8|218
1620792000000|2021-05-12 04:00:00|140636.4|140506.4|140634.9|140504.9|140650|140520|140632.4|140502.4|311
1620792300000|2021-05-12 04:05:00|140634.5|140504.5|140643.3|140513.3|140649.3|140519.3|140631.5|140501.5|229
1620792600000|2021-05-12 04:10:00|140643.4|140513.4|140622.6|140492.6|140651.9|140521.9|140608.9|140478.9|372
1620792900000|2021-05-12 04:15:00|140620.5|140490.5|140592.8|140462.8|140638|140508|140584.5|140454.5|350
1620793200000|2021-05-12 04:20:00|140593.2|140463.2|140597.9|140467.9|140626.1|140496.1|140586.2|140456.2|280
1620793500000|2021-05-12 04:25:00|140601.1|140471.1|140674.9|140544.9|140687.7|140557.7|140583.1|140453.1|490
1620793800000|2021-05-12 04:30:00|140671.4|140541.4|140665.6|140535.6|140688.3|140558.3|140659.3|140529.3|314
1620794100000|2021-05-12 04:35:00|140665|140535|140654.5|140524.5|140687.3|140557.3|140653.6|140523.6|335
1620794400000|2021-05-12 04:40:00|140651.6|140521.6|140656.1|140526.1|140687.3|140557.3|140637.4|140507.4|274
1620794700000|2021-05-12 04:45:00|140653.2|140523.2|140654.9|140524.9|140670.2|140540.2|140618.7|140488.7|347
1620795000000|2021-05-12 04:50:00|140656|140526|140648.7|140518.7|140671.8|140541.8|140641.2|140511.2|436
1620795300000|2021-05-12 04:55:00|140651.1|140521.1|140664.2|140534.2|140672.3|140542.3|140649.6|140519.6|347
1620795600000|2021-05-12 05:00:00|140665.1|140535.1|140550.3|140420.3|140672.9|140542.9|140546.5|140416.5|445
1620795900000|2021-05-12 05:05:00|140549.5|140419.5|140527|140397|140554|140424|140519.4|140389.4|385
1620796200000|2021-05-12 05:10:00|140522.1|140392.1|140518.3|140388.3|140539.4|140409.4|140514.9|140384.9|207
1620796500000|2021-05-12 05:15:00|140522.1|140392.1|140521.2|140391.2|140540.6|140410.6|140502.7|140372.7|429
1620796800000|2021-05-12 05:20:00|140521.7|140391.7|140484.2|140354.2|140526.5|140396.5|140479.6|140349.6|219
1620797100000|2021-05-12 05:25:00|140486|140356|140407.8|140277.8|140505|140375|140403.4|140273.4|368
1620797400000|2021-05-12 05:30:00|140407.1|140277.1|140410.1|140280.1|140420.1|140290.1|140400.4|140270.4|243
1620797700000|2021-05-12 05:35:00|140408.5|140278.5|140407|140277|140421.1|140291.1|140403.6|140273.6|226
1620798000000|2021-05-12 05:40:00|140405.7|140275.7|140473.4|140343.4|140493.1|140363.1|140401.9|140271.9|278
1620798300000|2021-05-12 05:45:00|140473.1|140343.1|140508.1|140378.1|140525.5|140395.5|140468.4|140338.4|306
1620798600000|2021-05-12 05:50:00|140508.4|140378.4|140452.9|140322.9|140537.4|140407.4|140437.5|140307.5|519
1620798900000|2021-05-12 05:55:00|140452.6|140322.6|140456.1|140326.1|140472|140342|140430.8|140300.8|453
1620799200000|2021-05-12 06:00:00|140456.9|140326.9|140394.9|140264.9|140473.9|140343.9|140382.8|140252.8|426
1620799500000|2021-05-12 06:05:00|140394.8|140264.8|140350.1|140220.1|140396|140266|140330.7|140200.7|442
1620799800000|2021-05-12 06:10:00|140350.8|140220.8|140485.2|140355.2|140502.9|140372.9|140350.8|140220.8|432
1620800100000|2021-05-12 06:15:00|140485.8|140355.8|140363.1|140233.1|140494|140364|140363.1|140233.1|478
1620800400000|2021-05-12 06:20:00|140363.2|140233.2|140356.8|140226.8|140390.4|140260.4|140333.8|140203.8|650
1620800700000|2021-05-12 06:25:00|140356.9|140226.9|140290.6|140160.6|140382.1|140252.1|140285.8|140155.8|490
1620801000000|2021-05-12 06:30:00|140290|140160|140280.4|140190.4|140395.8|140277.6|140261.4|140159|605
1620801300000|2021-05-12 06:35:00|140280.6|140190.6|140246.4|140156.4|140310.3|140210.3|140177|140087|506
1620801600000|2021-05-12 06:40:00|140246.5|140156.5|140154.1|140064.1|140333.2|140217|140150|140059.9|467
1620801900000|2021-05-12 06:45:00|140154|140064|140177.3|140047.3|140221.9|140118|140119.8|140011.1|584
1620802200000|2021-05-12 06:50:00|140176.7|140046.7|140076.6|139986.6|140207.1|140077.1|140073.8|139983.8|548
1620802500000|2021-05-12 06:55:00|140076.1|139986.1|140074.4|139944.4|140122.1|139996.7|139998|139905.3|569
1620802800000|2021-05-12 07:00:00|140075.5|139945.5|140060.3|139970.3|140119.8|140016.4|140003|139897.2|826
1620803100000|2021-05-12 07:05:00|140060.7|139970.7|140228.4|140138.4|140290.9|140177.2|140060.7|139970.7|788
1620803400000|2021-05-12 07:10:00|140227.1|140137.1|140388.5|140258.5|140392.7|140262.7|140223.5|140120|847
1620803700000|2021-05-12 07:15:00|140389.7|140259.7|140210.7|140080.7|140390.7|140280.2|140180.3|140050.3|828
1620804000000|2021-05-12 07:20:00|140208.5|140078.5|140113.2|140023.2|140267.7|140137.7|140113.2|140002.7|814
1620804300000|2021-05-12 07:25:00|140112.3|140022.3|139987.8|139897.8|140143.6|140033.4|139954.9|139847|704
1620804600000|2021-05-12 07:30:00|139985|139895|139974.2|139884.2|140035.8|139945.8|139922.9|139815.3|664
1620804900000|2021-05-12 07:35:00|139973.5|139883.5|139955.7|139865.7|139983|139887.4|139853.3|139726.6|694
1620805200000|2021-05-12 07:40:00|139955.8|139865.8|139840.2|139750.2|139968.9|139865.8|139828.2|139728|734
1620805500000|2021-05-12 07:45:00|139842.5|139752.5|139843.8|139713.8|139863.8|139773.8|139714.6|139624.6|652
1620805800000|2021-05-12 07:50:00|139845.8|139715.8|139825.7|139735.7|139888.2|139764.8|139778.7|139648.7|708
1620806100000|2021-05-12 07:55:00|139825.2|139735.2|139911.2|139821.2|139929.6|139823|139793.9|139703.9|643
1620806400000|2021-05-12 08:00:00|139911|139821|140003.9|139913.9|140007|139917|139897.5|139807.5|618
1620806700000|2021-05-12 08:05:00|140004.3|139914.3|140067.7|139937.7|140099.4|139980.3|139999.3|139897|817
1620807000000|2021-05-12 08:10:00|140066.8|139936.8|140062.1|139932.1|140143.3|140013.3|140028.9|139913.6|822
1620807300000|2021-05-12 08:15:00|140062|139932|139962.3|139832.3|140122|139992|139957.4|139827.4|926
1620807600000|2021-05-12 08:20:00|139962.2|139832.2|139876.8|139786.8|139966.2|139851.1|139873|139781.4|704
1620807900000|2021-05-12 08:25:00|139875.2|139785.2|139886.4|139796.4|139907.3|139817.3|139866.2|139776.2|478
1620808200000|2021-05-12 08:30:00|139885.9|139795.9|139900.1|139810.1|139961.9|139852.4|139869.4|139775.4|553
1620808500000|2021-05-12 08:35:00|139899.8|139809.8|140153.4|140023.4|140153.4|140039.5|139899.6|139809.6|703
1620808800000|2021-05-12 08:40:00|140154.4|140024.4|139994.3|139904.3|140156.2|140026.2|139980.7|139881.5|572
1620809100000|2021-05-12 08:45:00|139997.5|139907.5|139994.1|139904.1|140084.9|139967.6|139989.8|139895.5|604
1620809400000|2021-05-12 08:50:00|139994.2|139904.2|140016.6|139886.6|140081.3|139979.9|139977.8|139847.8|603
1620809700000|2021-05-12 08:55:00|140013.8|139883.8|139977.9|139847.9|140073.6|139946.8|139976.1|139846.1|759
1620810000000|2021-05-12 09:00:00|139977.4|139847.4|139921.5|139831.5|140024.2|139894.2|139903.3|139779.8|735
1620810300000|2021-05-12 09:05:00|139921|139831|139932.4|139842.4|139963.7|139873.7|139920.2|139815.5|599
1620810600000|2021-05-12 09:10:00|139931.3|139841.3|139899.7|139809.7|139931.3|139841.3|139866|139758.8|556
1620810900000|2021-05-12 09:15:00|139899.5|139809.5|140020.5|139890.5|140022.2|139898.1|139892.6|139786.7|691
1620811200000|2021-05-12 09:20:00|140018.8|139888.8|139991.6|139901.6|140067.6|139967|139962.8|139832.8|661
1620811500000|2021-05-12 09:25:00|139992.4|139902.4|140015.6|139925.6|140047.2|139957.2|139974.7|139884.7|454
1620811800000|2021-05-12 09:30:00|140015.2|139925.2|140110.3|140020.3|140115.6|140025.6|140003|139913|394
1620812100000|2021-05-12 09:35:00|140110.5|140020.5|140198.9|140108.9|140201.6|140111.6|140109.5|140019.5|707
1620812400000|2021-05-12 09:40:00|140198.4|140108.4|140186.9|140096.9|140221.7|140131.7|140170.9|140080.9|593
1620812700000|2021-05-12 09:45:00|140186.8|140096.8|140169.4|140079.4|140243|140153|140169.2|140079.2|670
1620813000000|2021-05-12 09:50:00|140130.9|140040.9|140101.9|140011.9|140181.8|140085.9|140067.8|139977.8|679
1620813300000|2021-05-12 09:55:00|140103|140013|140172.8|140082.8|140200.4|140110.4|140074.9|139984.9|695
1620813600000|2021-05-12 10:00:00|140164.4|140074.4|140184.9|140094.9|140221.9|140131.9|140163.4|140073.4|679
1620813900000|2021-05-12 10:05:00|140186.2|140096.2|140114.7|140024.7|140196.4|140106.4|140085.7|139984.9|498
1620814200000|2021-05-12 10:10:00|140115.3|140025.3|140026.7|139936.7|140117.1|140027.1|140015.3|139925.3|539
1620814500000|2021-05-12 10:15:00|140026.9|139936.9|140021.3|139931.3|140099.2|140009.2|140018|139928|612
1620814800000|2021-05-12 10:20:00|140021.1|139931.1|140029.1|139939.1|140111.8|140021.8|140021|139931|669
1620815100000|2021-05-12 10:25:00|140030.2|139940.2|140082.7|139992.7|140084.4|139994.4|140017.4|139927.4|597
1620815400000|2021-05-12 10:30:00|140082.4|139992.4|140048.1|139958.1|140092.7|140002.7|140027.1|139937.1|637
1620815700000|2021-05-12 10:35:00|140048.7|139958.7|140073.1|139983.1|140073.1|139983.1|140023.9|139933.9|431
1620816000000|2021-05-12 10:40:00|140072.9|139982.9|140123.3|140033.3|140123.3|140033.3|140040|139950|823
1620816300000|2021-05-12 10:45:00|140123|140033|140126.8|140036.8|140127.9|140037.9|140107.4|140017.4|475
1620816600000|2021-05-12 10:50:00|140122.4|140032.4|140042.2|139952.2|140179|140089|140019.2|139929.2|768
1620816900000|2021-05-12 10:55:00|140042.3|139952.3|140040.1|139950.1|140110.7|140020.7|140019.7|139929.7|641
1620817200000|2021-05-12 11:00:00|140039.6|139949.6|140074|139984|140107.4|140017.4|140015.6|139925.6|701
1620817500000|2021-05-12 11:05:00|140073.4|139983.4|140016.9|139926.9|140076.5|139986.5|140015.6|139925.6|644
1620817800000|2021-05-12 11:10:00|140017.5|139927.5|140028.4|139938.4|140047.2|139957.2|140008.9|139918.9|580
1620818100000|2021-05-12 11:15:00|140028.5|139938.5|139925.9|139835.9|140069.5|139979.5|139917|139827|541
1620818400000|2021-05-12 11:20:00|139926.7|139836.7|139900.7|139810.7|139977.7|139887.7|139887.6|139797.6|586
1620818700000|2021-05-12 11:25:00|139900.2|139810.2|139826.5|139736.5|139930.1|139840.1|139812.2|139703.4|698
1620819000000|2021-05-12 11:30:00|139826.3|139736.3|139816.2|139726.2|139836.6|139746.6|139794.8|139704.8|599
1620819300000|2021-05-12 11:35:00|139816.4|139726.4|139935.8|139845.8|139952.8|139862.8|139781.9|139691.9|610
1620819600000|2021-05-12 11:40:00|139937.9|139847.9|139878.7|139788.7|139948.3|139858.3|139842|139752|707
1620819900000|2021-05-12 11:45:00|139878.3|139788.3|139820.1|139730.1|139893.1|139803.1|139811.5|139721.5|594
1620820200000|2021-05-12 11:50:00|139819.9|139729.9|139820.1|139730.1|139837.6|139747.6|139758.5|139668.5|497
1620820500000|2021-05-12 11:55:00|139815|139725|139778.7|139688.7|139818.8|139728.8|139761.5|139671.5|536
1620820800000|2021-05-12 12:00:00|139777.1|139687.1|139776.5|139686.5|139782.9|139692.9|139744.3|139654.3|621
1620821100000|2021-05-12 12:05:00|139776.1|139686.1|139773.6|139683.6|139786.6|139696.6|139762.9|139672.9|475
1620821400000|2021-05-12 12:10:00|139773.4|139683.4|139793.5|139703.5|139803.9|139713.9|139769.8|139679.8|645
1620821700000|2021-05-12 12:15:00|139793|139703|139844.2|139754.2|139895.5|139805.5|139792.7|139702.7|727
1620822000000|2021-05-12 12:20:00|139850.5|139760.5|139718.4|139628.4|139850.5|139760.5|139714.9|139624.9|775
1620822300000|2021-05-12 12:25:00|139722.2|139632.2|139799.4|139669.4|139937|139741.2|139667.8|139547.3|858
1620822600000|2021-05-12 12:30:00|139808.1|139678.1|140615.3|140485.3|140965.1|140793.3|139768.2|139610.7|1118
1620822900000|2021-05-12 12:35:00|140617.2|140487.2|140302.2|140172.2|140683.1|140553.1|140299.6|140169.6|992
1620823200000|2021-05-12 12:40:00|140315.1|140185.1|140247.6|140157.6|140385|140255|140208.9|140078.9|1032
1620823500000|2021-05-12 12:45:00|140243.9|140153.9|140228|140138|140347.5|140238.5|140152.9|140025|997
1620823800000|2021-05-12 12:50:00|140227.2|140137.2|140014.4|139924.4|140333.3|140224.1|139982.9|139852.9|978
1620824100000|2021-05-12 12:55:00|140014.1|139924.1|139994.6|139904.6|140096.4|140006.4|139957.7|139867.7|929
1620824400000|2021-05-12 13:00:00|139992.5|139902.5|139715.7|139625.7|140101.2|139997.7|139624.5|139494.5|989
1620824700000|2021-05-12 13:05:00|139717.2|139627.2|139856.8|139766.8|139879.7|139789.7|139701|139611|919
1620825000000|2021-05-12 13:10:00|139857.1|139767.1|139921.3|139831.3|139989.8|139899.8|139821.1|139731.1|820
1620825300000|2021-05-12 13:15:00|139919.4|139829.4|140050.9|139960.9|140144.9|140038.5|139865.7|139775.7|994
1620825600000|2021-05-12 13:20:00|140053.4|139963.4|140209.4|140119.4|140297.2|140207.2|140033.3|139935.1|975
1620825900000|2021-05-12 13:25:00|140204.4|140114.4|140393.9|140303.9|140474.9|140384.9|140204.4|140114.4|810
1620826200000|2021-05-12 13:30:00|140399.1|140309.1|140208|140118|140406.3|140316.3|140110.5|139980.5|768
1620826500000|2021-05-12 13:35:00|140207.7|140117.7|140043|139953|140242.1|140152.1|140035.3|139945.3|864
1620826800000|2021-05-12 13:40:00|140053.7|139963.7|140030.9|139940.9|140169|140057.3|139942.7|139852.7|971
1620827100000|2021-05-12 13:45:00|140032.3|139942.3|140091.8|140001.8|140197.2|140090|139879.8|139789.8|980
1620827400000|2021-05-12 13:50:00|140093|140003|139976.8|139886.8|140211.2|140105.3|139970.4|139854.5|922
1620827700000|2021-05-12 13:55:00|139977|139887|139924.4|139834.4|140071.5|139981.5|139896.1|139796.9|950
1620828000000|2021-05-12 14:00:00|139922.1|139832.1|140237.4|140147.4|140293.4|140181.6|139895|139782.6|991
1620828300000|2021-05-12 14:05:00|140237.6|140147.6|140275.3|140185.3|140317|140227|140146.8|140037.5|933
1620828600000|2021-05-12 14:10:00|140282.8|140192.8|140361.4|140271.4|140423.2|140333.2|140240|140150|947
1620828900000|2021-05-12 14:15:00|140364.1|140274.1|140206.7|140116.7|140377.9|140287.9|140200.2|140095.6|998
1620829200000|2021-05-12 14:20:00|140207.3|140117.3|140073.8|139983.8|140210.3|140120|140005.5|139901.1|954
1620829500000|2021-05-12 14:25:00|140073.2|139983.2|140204.6|140074.6|140239.2|140131.4|140061.7|139971.7|980
1620829800000|2021-05-12 14:30:00|140205.4|140075.4|140421.3|140331.3|140474.8|140384.8|140200.1|140070.1|927
1620830100000|2021-05-12 14:35:00|140421.5|140331.5|140332.7|140242.7|140441.5|140351.5|140314.6|140215.6|945
1620830400000|2021-05-12 14:40:00|140343.7|140253.7|140466.3|140376.3|140592.2|140487.4|140343.7|140253.7|893
1620830700000|2021-05-12 14:45:00|140466.8|140376.8|140578.1|140448.1|140578.1|140469.7|140371.1|140265.4|1014
1620831000000|2021-05-12 14:50:00|140577.6|140447.6|140603.4|140513.4|140607.9|140517.9|140463.4|140354.5|985
1620831300000|2021-05-12 14:55:00|140604.6|140514.6|140440.8|140350.8|140741.4|140630.2|140438.4|140348.4|938
1620831600000|2021-05-12 15:00:00|140441.5|140351.5|140464.7|140374.7|140591.4|140501.4|140408|140318|968
1620831900000|2021-05-12 15:05:00|140465.8|140375.8|140506.7|140416.7|140673.1|140583.1|140386.5|140296.5|929
1620832200000|2021-05-12 15:10:00|140506.4|140416.4|140542.5|140452.5|140685.9|140595.9|140506.4|140416.4|829
1620832500000|2021-05-12 15:15:00|140542.8|140452.8|140512.8|140422.8|140585.7|140495.7|140497.8|140395.8|802
1620832800000|2021-05-12 15:20:00|140511.9|140421.9|140662.7|140572.7|140776.9|140659.5|140511.9|140421.9|921
1620833100000|2021-05-12 15:25:00|140663.6|140573.6|140788.1|140698.1|140812.8|140722.8|140662.7|140568.1|871
1620833400000|2021-05-12 15:30:00|140786|140696|140910.8|140820.8|140911.2|140821.2|140786|140696|783
1620833700000|2021-05-12 15:35:00|140908.7|140818.7|140778.2|140648.2|140912.2|140822.2|140724.8|140608.8|838
1620834000000|2021-05-12 15:40:00|140777.2|140647.2|140583.1|140493.1|140800.1|140693.6|140577.6|140468.4|806
1620834300000|2021-05-12 15:45:00|140584.7|140494.7|140473|140383|140618.2|140528.2|140469.9|140345.9|841
1620834600000|2021-05-12 15:50:00|140472.3|140382.3|140701|140611|140722.6|140614.1|140472.3|140365.3|804
1620834900000|2021-05-12 15:55:00|140701.4|140611.4|140827|140697|140869.5|140765.1|140701.4|140595.2|812
1620835200000|2021-05-12 16:00:00|140830.2|140700.2|140895.7|140765.7|140900.4|140790|140766|140667.4|817
1620835500000|2021-05-12 16:05:00|140895.6|140765.6|140892|140762|140924.9|140821.8|140822.6|140717.3|802
1620835800000|2021-05-12 16:10:00|140892.2|140762.2|141155.9|141025.9|141169.7|141040.8|140875|140761.3|706
1620836100000|2021-05-12 16:15:00|141156.9|141026.9|141011.9|140921.9|141182.2|141074.3|141007.2|140898|925
1620836400000|2021-05-12 16:20:00|141011.6|140921.6|140968|140878|141078|140968.3|140889.4|140793.4|764
1620836700000|2021-05-12 16:25:00|140966.5|140876.5|140955.4|140865.4|141007.1|140905.5|140917.3|140812.8|811
1620837000000|2021-05-12 16:30:00|140955.9|140865.9|140931.6|140841.6|141017.9|140898.6|140886.7|140794.6|835
1620837300000|2021-05-12 16:35:00|140932|140842|141045.7|140955.7|141089.9|140984.3|140908.5|140805.8|851
1620837600000|2021-05-12 16:40:00|141039.2|140949.2|141064|140974|141173.8|141083.8|141038.3|140930.4|988
1620837900000|2021-05-12 16:45:00|141065|140975|141145.8|141055.8|141170|141055.8|141065|140961.2|822
1620838200000|2021-05-12 16:50:00|141145.6|141055.6|141112.4|140982.4|141192.6|141062.6|141103.1|140973.1|890
1620838500000|2021-05-12 16:55:00|141114.8|140984.8|141080.2|140950.2|141154.5|141038.9|141057.2|140933.1|988
1620838800000|2021-05-12 17:00:00|141080.1|140950.1|140790.8|140660.8|141114.8|140984.8|140787.4|140657.4|949
1620839100000|2021-05-12 17:05:00|140790.3|140660.3|140931.3|140801.3|140935.3|140805.3|140706.6|140603|912
1620839400000|2021-05-12 17:10:00|140931.5|140801.5|140945.9|140815.9|140977.1|140847.1|140887.3|140764.6|943
1620839700000|2021-05-12 17:15:00|140943.6|140813.6|140958.8|140828.8|141001|140871|140864.9|140743.3|872
1620840000000|2021-05-12 17:20:00|140959.7|140829.7|140855.2|140725.2|140993|140886|140836.8|140725.2|794
1620840300000|2021-05-12 17:25:00|140854.3|140724.3|140838.2|140708.2|140903.2|140779.3|140788|140672.9|804
1620840600000|2021-05-12 17:30:00|140846.8|140716.8|140957.2|140827.2|140987.7|140884.5|140781.8|140673.8|754
1620840900000|2021-05-12 17:35:00|140956|140826|140917.4|140787.4|141003.3|140911.9|140872.1|140742.1|828
1620841200000|2021-05-12 17:40:00|140921.1|140791.1|140935.2|140845.2|141039.5|140926.4|140913.6|140791.1|793
1620841500000|2021-05-12 17:45:00|140934.2|140844.2|140983.7|140893.7|141024.6|140903.6|140933.8|140826.3|733
1620841800000|2021-05-12 17:50:00|140982.2|140892.2|140930.5|140840.5|141006.5|140901.5|140884.3|140768.4|706
1620842100000|2021-05-12 17:55:00|140930.7|140840.7|140932.1|140802.1|140954.3|140843|140845.5|140730.4|826
1620842400000|2021-05-12 18:00:00|140932.7|140802.7|140923.2|140793.2|140967.5|140853.1|140840.5|140733.4|815
1620842700000|2021-05-12 18:05:00|140923.4|140793.4|140889.7|140759.7|140923.4|140807.7|140824.4|140728.4|540
1620843000000|2021-05-12 18:10:00|140889.9|140759.9|140902.3|140772.3|140953.4|140847.6|140861.5|140745.5|606
1620843300000|2021-05-12 18:15:00|140903.1|140773.1|140900.9|140810.9|140949.6|140841.5|140900.6|140773.1|656
1620843600000|2021-05-12 18:20:00|140900.2|140810.2|140932.8|140802.8|140940|140831.3|140840.3|140734.1|682
1620843900000|2021-05-12 18:25:00|140932|140802|140932.8|140802.8|141007|140877|140893.4|140763.4|747
1620844200000|2021-05-12 18:30:00|140934.1|140804.1|141002.7|140912.7|141046|140916|140929.7|140804.1|780
1620844500000|2021-05-12 18:35:00|141022.8|140892.8|140982.4|140892.4|141042.5|140931.1|140900.1|140786.8|917
1620844800000|2021-05-12 18:40:00|140985.9|140895.9|141003.6|140873.6|141028.5|140923.9|140946.5|140827.5|742
1620845100000|2021-05-12 18:45:00|141003.8|140873.8|140977.7|140847.7|141037.9|140937.7|140948.1|140832.3|619
1620845400000|2021-05-12 18:50:00|140978|140848|140984.5|140894.5|141023.9|140907.3|140928.8|140812.2|666
1620845700000|2021-05-12 18:55:00|140985.1|140895.1|141034.6|140904.6|141036.3|140908.1|140935.4|140829.1|763
1620846000000|2021-05-12 19:00:00|141039|140909|141101.3|140971.3|141121.9|140995.1|141001.6|140871.6|852
1620846300000|2021-05-12 19:05:00|141100|140970|141083.5|140953.5|141142.5|141021|141082.5|140952.5|863
1620846600000|2021-05-12 19:10:00|141083.4|140953.4|141133.8|141003.8|141142.7|141012.7|141060.3|140943.9|726
1620846900000|2021-05-12 19:15:00|141135.4|141005.4|141182.6|141092.6|141226|141116.2|141101.8|140992.4|693
1620847200000|2021-05-12 19:20:00|141181.8|141091.8|141335.4|141205.4|141351.7|141236.9|141181.8|141067.2|693
1620847500000|2021-05-12 19:25:00|141335.8|141205.8|141328.7|141198.7|141351|141238.6|141301.7|141171.7|674
1620847800000|2021-05-12 19:30:00|141327.6|141197.6|141290.9|141160.9|141341.9|141211.9|141288.6|141158.6|762
1620848100000|2021-05-12 19:35:00|141298.2|141168.2|141302.8|141172.8|141352.1|141238|141283.3|141153.3|764
1620848400000|2021-05-12 19:40:00|141302.6|141172.6|141293.9|141163.9|141326.3|141196.3|141266.4|141136.4|775
1620848700000|2021-05-12 19:45:00|141300.1|141170.1|141260.5|141130.5|141305.1|141177|141247.7|141117.7|823
1620849000000|2021-05-12 19:50:00|141267.9|141137.9|141364.9|141234.9|141386.9|141268.1|141267.9|141137.9|752
1620849300000|2021-05-12 19:55:00|141366.7|141236.7|141209.4|141079.4|141383.3|141253.3|141167|141049.6|790
1620849600000|2021-05-12 20:00:00|141205.8|141075.8|141254.6|141124.6|141262.1|141132.1|141170.7|141040.7|675
1620849900000|2021-05-12 20:05:00|141260.6|141130.6|141359.8|141229.8|141395.4|141265.4|141234.5|141124.5|655
1620850200000|2021-05-12 20:10:00|141360.4|141230.4|141346.9|141216.9|141364.8|141234.8|141308.9|141178.9|727
1620850500000|2021-05-12 20:15:00|141347|141217|141358.9|141228.9|141389.9|141259.9|141314.2|141184.2|394
1620850800000|2021-05-12 20:20:00|141360.3|141230.3|141328.5|141198.5|141383.6|141253.6|141326.6|141196.6|404
1620851100000|2021-05-12 20:25:00|141327.6|141197.6|141387.9|141257.9|141392.5|141262.5|141317.8|141187.8|402
1620851400000|2021-05-12 20:30:00|141385.9|141255.9|141370.5|141240.5|141407.5|141277.5|141351.4|141221.4|366
1620851700000|2021-05-12 20:35:00|141368.9|141238.9|141377.4|141247.4|141406.3|141276.3|141352.1|141222.1|395
1620852000000|2021-05-12 20:40:00|141378.6|141248.6|141399.2|141269.2|141478|141293|141364.1|141234.1|511
1620852300000|2021-05-12 20:45:00|141405.4|141275.4|141400.2|141270.2|141445.1|141308|141371|141231.6|368
1620852600000|2021-05-12 20:50:00|141399.1|141269.1|141395.4|141265.4|141452.3|141297.3|141383.6|141210.3|237
1620852900000|2021-05-12 20:55:00|141383.9|141253.9|141417.2|141175.2|141481.1|141319.5|141374|141159|371
1620853200000|2021-05-12 21:00:00|141377.8|141135.8|141354.9|141112.9|141404.4|141162.4|141344.9|141102.9|61
1620853500000|2021-05-12 21:05:00|141316|141074|141357.1|141115.1|141449.7|141207.7|141233.9|141074|100
1620853800000|2021-05-12 21:10:00|141360.7|141118.7|141383|141141|141395.3|141167.2|141281.1|141103.3|100
1620854100000|2021-05-12 21:15:00|141384.2|141142.2|141358.5|141116.5|141395.3|141170.1|141250.2|141108.9|104
1620854400000|2021-05-12 21:20:00|141274|141144|141383|141141|141395.3|141169.2|141274|141104|70
1620854700000|2021-05-12 21:25:00|141377|141135|141362.7|141120.7|141395.3|141169.9|141280.8|141107.3|159
1620855000000|2021-05-12 21:30:00|141363.1|141121.1|141355.5|141113.5|141395.3|141175.6|141246.5|141078.4|125
1620855300000|2021-05-12 21:35:00|141355|141113|141374.9|141132.9|141387|141176.7|141250.7|141087.1|147
1620855600000|2021-05-12 21:40:00|141373.4|141131.4|141355|141113|141381.7|141175.3|141250.8|141073.7|152
1620855900000|2021-05-12 21:45:00|141389.4|141147.4|141364.5|141127.3|141389.4|141177.3|141279|141094|180
1620856200000|2021-05-12 21:50:00|141364.2|141130.9|141370|141128|141385.7|141178.3|141281.2|141070.1|169
1620856500000|2021-05-12 21:55:00|141374.5|141132.5|141357.5|141115.5|141385.7|141175.9|141275.2|141070.5|162
1620856800000|2021-05-12 22:00:00|141359.3|141117.3|141386.5|141164.6|141402|141229.1|141294.8|141065.2|482
1620857100000|2021-05-12 22:05:00|141386.2|141165|141322.6|141192.6|141400.9|141232.6|141299.8|141099.8|479
1620857400000|2021-05-12 22:10:00|141319.7|141189.7|141371.1|141151.7|141398.1|141228.4|141283|141103.1|543
1620857700000|2021-05-12 22:15:00|141367.7|141155|141357.9|141115.9|141392.8|141215|141299.2|141081.4|300
1620858000000|2021-05-12 22:20:00|141357.4|141115.4|141351.2|141126.3|141382.2|141181.9|141298.7|141063.3|279
1620858300000|2021-05-12 22:25:00|141353.6|141122.9|141287.9|141157.9|141369|141179|141255.7|141054.4|256
1620858600000|2021-05-12 22:30:00|141283.8|141153.8|141332.9|141090.9|141358.3|141170.4|141264.6|141064.1|272
1620858900000|2021-05-12 22:35:00|141338.7|141096.7|141282|141152|141358.5|141177|141241.3|141057|272
1620859200000|2021-05-12 22:40:00|141276.8|141146.8|141322.5|141122.1|141363.1|141177.4|141248|141056.2|323
1620859500000|2021-05-12 22:45:00|141286.6|141156.6|141299.7|141094.4|141361.8|141178|141258|141061.1|294
1620859800000|2021-05-12 22:50:00|141303.6|141092.4|141293.9|141163.9|141358.3|141170|141253|141069.4|291
1620860100000|2021-05-12 22:55:00|141293.8|141163.8|141331.3|141089.3|141356.8|141173.4|141270.8|141062.4|263
1620860400000|2021-05-12 23:00:00|141329.7|141101.8|141288.2|141158.2|141355.5|141199.3|141268.2|141099.2|341
1620860700000|2021-05-12 23:05:00|141288.9|141158.9|141340.5|141210.5|141343.9|141213.9|141263.9|141101.8|321
1620861000000|2021-05-12 23:10:00|141320.1|141190.1|141328.1|141198.1|141347.1|141217.1|141305.1|141175.1|244
1620861300000|2021-05-12 23:15:00|141324.9|141194.9|141328.2|141198.2|141349.1|141219.1|141299|141169|309
1620861600000|2021-05-12 23:20:00|141327.4|141197.4|141288.2|141158.2|141336.2|141206.2|141280.1|141150.1|299
1620861900000|2021-05-12 23:25:00|141286.2|141156.2|141291.1|141161.1|141306.8|141176.8|141276.2|141146.2|216
1620862200000|2021-05-12 23:30:00|141292.2|141162.2|141307.7|141177.7|141314.8|141184.8|141277.6|141147.6|259
1620862500000|2021-05-12 23:35:00|141294.7|141164.7|141290.1|141160.1|141318.1|141188.1|141265.2|141135.2|319
1620862800000|2021-05-12 23:40:00|141289.7|141159.7|141261.5|141131.5|141308.9|141178.9|141258.3|141128.3|447
1620863100000|2021-05-12 23:45:00|141261.9|141131.9|141275.1|141145.1|141285.1|141155.1|141256.7|141126.7|403
1620863400000|2021-05-12 23:50:00|141277.1|141147.1|141278.7|141148.7|141292.7|141162.7|141249.1|141119.1|455
1620863700000|2021-05-12 23:55:00|141273.9|141143.9|141271.2|141141.2|141289.4|141159.4|141232|141102|639
1620864000000|2021-05-13 00:00:00|141269.4|141139.4|141364.6|141234.6|141392.1|141262.1|141250.2|141120.2|588
1620864300000|2021-05-13 00:05:00|141360.5|141230.5|141374.4|141244.4|141387.3|141257.3|141353.9|141223.9|367
1620864600000|2021-05-13 00:10:00|141376.5|141246.5|141368.3|141238.3|141392.7|141262.7|141357.3|141227.3|548
1620864900000|2021-05-13 00:15:00|141359.9|141229.9|141324.5|141194.5|141379|141249|141289.2|141159.2|580
1620865200000|2021-05-13 00:20:00|141323.7|141193.7|141292.2|141162.2|141327.3|141197.3|141260.2|141130.2|585
1620865500000|2021-05-13 00:25:00|141291.1|141161.1|141292.1|141162.1|141294|141164|141257.4|141127.4|386
1620865800000|2021-05-13 00:30:00|141291.3|141161.3|141225.5|141095.5|141291.3|141161.3|141211.6|141081.6|572
1620866100000|2021-05-13 00:35:00|141229.1|141099.1|141247.4|141117.4|141268.4|141138.4|141215.2|141085.2|611
1620866400000|2021-05-13 00:40:00|141247.5|141117.5|141192.6|141062.6|141264.4|141134.4|141162|141058.3|381
1620866700000|2021-05-13 00:45:00|141192.2|141062.2|141191.3|141061.3|141210.5|141080.5|141174.1|141044.1|455
1620867000000|2021-05-13 00:50:00|141187.9|141057.9|141154.8|141024.8|141192.9|141062.9|141135.3|141005.3|377
1620867300000|2021-05-13 00:55:00|141154.9|141024.9|141183|141053|141206.9|141076.9|141154.9|141024.9|499
1620867600000|2021-05-13 01:00:00|141184.7|141054.7|141214.4|141084.4|141241.1|141111.1|141179.4|141049.4|604
1620867900000|2021-05-13 01:05:00|141199.3|141069.3|141203.7|141073.7|141225.3|141095.3|141163.5|141042.2|461
1620868200000|2021-05-13 01:10:00|141204.1|141074.1|141218.4|141088.4|141224.7|141094.7|141141.9|141011.9|481
1620868500000|2021-05-13 01:15:00|141214.6|141084.6|141199.3|141069.3|141225.4|141095.4|141144.9|141014.9|528
1620868800000|2021-05-13 01:20:00|141199.6|141069.6|141165.9|141035.9|141218.5|141088.5|141147|141017|489
1620869100000|2021-05-13 01:25:00|141164.8|141034.8|141150.2|141020.2|141208.3|141078.3|141144.8|141014.8|443
1620869400000|2021-05-13 01:30:00|141151.1|141021.1|141021.6|140891.6|141157|141027|141002.8|140872.8|725
1620869700000|2021-05-13 01:35:00|141020|140890|141032.5|140902.5|141066.4|140936.4|140953.8|140863.8|745
1620870000000|2021-05-13 01:40:00|141028.1|140898.1|140995.8|140865.8|141044.5|140914.5|140988|140858|901
1620870300000|2021-05-13 01:45:00|140995.6|140865.6|141017.4|140887.4|141032.1|140902.1|140988.2|140858.2|858
1620870600000|2021-05-13 01:50:00|141016.9|140886.9|141030.1|140900.1|141054.5|140924.5|141015.9|140885.9|944
1620870900000|2021-05-13 01:55:00|141029.8|140899.8|141027.9|140897.9|141044.8|140914.8|141012.4|140882.4|991
1620871200000|2021-05-13 02:00:00|141031.9|140901.9|141048.6|140918.6|141083|140953|141020.9|140890.9|900
1620871500000|2021-05-13 02:05:00|141047.3|140917.3|141054.8|140924.8|141085.3|140955.3|141020.9|140890.9|839
1620871800000|2021-05-13 02:10:00|141059.7|140929.7|141062|140932|141088|140958|141019.3|140889.3|948
1620872100000|2021-05-13 02:15:00|141062.8|140932.8|141064.3|140934.3|141075.7|140945.7|141032.1|140902.1|1017
1620872400000|2021-05-13 02:20:00|141065.6|140935.6|141059.5|140929.5|141088.3|140958.3|141051.9|140921.9|746
1620872700000|2021-05-13 02:25:00|141061.1|140931.1|141062.6|140932.6|141076.8|140946.8|141051.9|140921.9|409
1620873000000|2021-05-13 02:30:00|141063.3|140933.3|141068.7|140938.7|141074.7|140944.7|141024.4|140894.4|475
1620873300000|2021-05-13 02:35:00|141063.5|140933.5|141065.6|140935.6|141116.4|140986.4|141056.3|140926.3|658
1620873600000|2021-05-13 02:40:00|141065.9|140935.9|141108|140978|141123.3|140993.3|141030.4|140900.4|514
1620873900000|2021-05-13 02:45:00|141107.7|140977.7|141249.2|141119.2|141262.5|141132.5|141101.6|140971.6|662
1620874200000|2021-05-13 02:50:00|141249.4|141119.4|141219.9|141089.9|141250.7|141120.7|141201.7|141083.6|447
1620874500000|2021-05-13 02:55:00|141216.6|141086.6|141236.1|141106.1|141245.7|141115.7|141213.6|141083.6|634
1620874800000|2021-05-13 03:00:00|141237.4|141107.4|141208.9|141078.9|141249.2|141119.2|141207.9|141077.9|472
1620875100000|2021-05-13 03:05:00|141209|141079|141224.6|141094.6|141238.2|141108.2|141197.8|141067.8|427
1620875400000|2021-05-13 03:10:00|141224.5|141094.5|141212.5|141082.5|141228.4|141098.4|141196.6|141066.6|378
1620875700000|2021-05-13 03:15:00|141212.3|141082.3|141238.2|141108.2|141239.9|141109.9|141201.9|141071.9|327
1620876000000|2021-05-13 03:20:00|141239.5|141109.5|141246.9|141116.9|141266.9|141136.9|141222.1|141092.1|536
1620876300000|2021-05-13 03:25:00|141246.5|141116.5|141255.3|141125.3|141255.3|141125.3|141219|141089|467
1620876600000|2021-05-13 03:30:00|141255.4|141125.4|141253.7|141123.7|141270.2|141140.2|141244.7|141114.7|515
1620876900000|2021-05-13 03:35:00|141254.2|141124.2|141251.3|141121.3|141278.1|141148.1|141210.1|141114.5|435
1620877200000|2021-05-13 03:40:00|141249.9|141119.9|141251.7|141121.7|141294.2|141164.2|141247.2|141117.2|487
1620877500000|2021-05-13 03:45:00|141251.6|141121.6|141253.4|141123.4|141286.4|141156.4|141232|141102|440
1620877800000|2021-05-13 03:50:00|141252|141122|141161.7|141031.7|141259.2|141129.2|141154.8|141024.8|503
1620878100000|2021-05-13 03:55:00|141160.2|141030.2|141187.2|141057.2|141187.3|141057.3|141084.4|140954.4|397
1620878400000|2021-05-13 04:00:00|141173.7|141043.7|141203.4|141073.4|141216|141086|141173.2|141043.2|381
1620878700000|2021-05-13 04:05:00|141203|141073|141234.2|141104.2|141235.6|141105.6|141186.4|141056.4|386
1620879000000|2021-05-13 04:10:00|141234.8|141104.8|141251|141121|141257.1|141127.1|141202.9|141072.9|427
1620879300000|2021-05-13 04:15:00|141250.4|141120.4|141223|141093|141261.6|141131.6|141186.5|141056.5|522
1620879600000|2021-05-13 04:20:00|141221|141091|141212.4|141082.4|141241.3|141111.3|141149|141045.2|405
1620879900000|2021-05-13 04:25:00|141211.1|141081.1|141194.5|141064.5|141226.6|141096.6|141165.5|141035.5|380
1620880200000|2021-05-13 04:30:00|141197.3|141067.3|141214.6|141084.6|141221.2|141091.2|141173.3|141043.3|357
1620880500000|2021-05-13 04:35:00|141212.2|141082.2|141220.2|141090.2|141227.2|141097.2|141196|141066|308
1620880800000|2021-05-13 04:40:00|141214.4|141084.4|141208.7|141078.7|141234.6|141104.6|141206.5|141076.5|358
1620881100000|2021-05-13 04:45:00|141208.5|141078.5|141217.8|141087.8|141222.3|141092.3|141197.5|141067.5|275
1620881400000|2021-05-13 04:50:00|141217.7|141087.7|141199.6|141069.6|141220.7|141090.7|141194.8|141064.8|279
1620881700000|2021-05-13 04:55:00|141199.8|141069.8|141214.4|141084.4|141226.4|141096.4|141184.1|141054.1|250
1620882000000|2021-05-13 05:00:00|141212.8|141082.8|141211.3|141081.3|141223.7|141093.7|141201.3|141071.3|286
1620882300000|2021-05-13 05:05:00|141209.1|141079.1|141216.8|141086.8|141223.1|141093.1|141205.7|141075.7|254
1620882600000|2021-05-13 05:10:00|141211.3|141081.3|141216.8|141086.8|141225.2|141095.2|141198.7|141068.7|216
1620882900000|2021-05-13 05:15:00|141215.6|141085.6|141215.7|141085.7|141232.2|141102.2|141185.6|141055.6|244
1620883200000|2021-05-13 05:20:00|141215.8|141085.8|141224.9|141094.9|141235.4|141105.4|141205.6|141075.6|361
1620883500000|2021-05-13 05:25:00|141223.4|141093.4|141218.8|141088.8|141250|141120|141211.3|141081.3|290
1620883800000|2021-05-13 05:30:00|141229.2|141099.2|141240.7|141110.7|141247.3|141117.3|141190.8|141060.8|526
1620884100000|2021-05-13 05:35:00|141240.9|141110.9|141209.2|141079.2|141245|141115|141198.4|141068.4|472
1620884400000|2021-05-13 05:40:00|141209.7|141079.7|141263.1|141133.1|141284.6|141154.6|141186.9|141071.1|571
1620884700000|2021-05-13 05:45:00|141261.8|141131.8|141262.7|141132.7|141301.5|141171.5|141238.2|141108.2|703
1620885000000|2021-05-13 05:50:00|141263.5|141133.5|141297.2|141167.2|141299.3|141169.3|141261.7|141131.7|426
1620885300000|2021-05-13 05:55:00|141296.4|141166.4|141346.2|141216.2|141350.9|141220.9|141280.5|141150.5|466
1620885600000|2021-05-13 06:00:00|141347.9|141217.9|141242|141112|141357.2|141227.2|141219.1|141089.1|875
1620885900000|2021-05-13 06:05:00|141241.6|141111.6|141107.4|140977.4|141253.5|141142.3|141086.6|140956.6|776
1620886200000|2021-05-13 06:10:00|141108.8|140978.8|141043.6|140913.6|141114.3|140984.3|140985.5|140855.5|677
1620886500000|2021-05-13 06:15:00|141043.5|140913.5|141016.9|140886.9|141101.7|140971.7|140935.4|140822.5|627
1620886800000|2021-05-13 06:20:00|141015.9|140885.9|140934|140804|141026.3|140899|140896.7|140766.7|735
1620887100000|2021-05-13 06:25:00|140933.2|140803.2|140912.5|140782.5|140933.4|140812.9|140879.9|140753.9|451
1620887400000|2021-05-13 06:30:00|140912.2|140782.2|140948|140858|140983.2|140872.9|140897.1|140782.2|556
1620887700000|2021-05-13 06:35:00|140948.1|140858.1|141036.5|140906.5|141091.1|140983.4|140925.2|140804.8|628
1620888000000|2021-05-13 06:40:00|141038|140908|141064.9|140974.9|141084.1|140981|141012.7|140899.1|528
1620888300000|2021-05-13 06:45:00|141065.1|140975.1|140827|140697|141082.2|140975.1|140807|140690.4|643
1620888600000|2021-05-13 06:50:00|140827.5|140697.5|140853.7|140763.7|140871|140765.5|140770.8|140665.8|513
1620888900000|2021-05-13 06:55:00|140852|140762|140872.7|140782.7|140967.7|140877.5|140850.4|140760.4|637
1620889200000|2021-05-13 07:00:00|140869.5|140779.5|140979.1|140889.1|140982.4|140892.4|140860.3|140749.8|738
1620889500000|2021-05-13 07:05:00|140977.9|140887.9|140784.4|140694.4|140984.9|140894.9|140781.3|140676.6|808
1620889800000|2021-05-13 07:10:00|140783.9|140693.9|140782.5|140652.5|140835.9|140745.9|140687.6|140597.6|798
1620890100000|2021-05-13 07:15:00|140784|140654|140704.6|140614.6|140884.1|140779.8|140700.2|140610.2|855
1620890400000|2021-05-13 07:20:00|140703.4|140613.4|140724.1|140634.1|140760.4|140665.2|140627.9|140537.9|864
1620890700000|2021-05-13 07:25:00|140724.4|140634.4|140800.7|140710.7|140852.9|140754|140702.8|140612.8|796
1620891000000|2021-05-13 07:30:00|140801.4|140711.4|140836.8|140746.8|140859.3|140769.3|140771|140670.8|857
1620891300000|2021-05-13 07:35:00|140836|140746|140927.6|140837.6|140930.2|140840.2|140781.3|140674.8|685
1620891600000|2021-05-13 07:40:00|140929.6|140839.6|141034.8|140944.8|141047.2|140948.3|140902.1|140812.1|814
1620891900000|2021-05-13 07:45:00|141036.2|140946.2|141062|140972|141091|140982.1|140922|140826.7|859
1620892200000|2021-05-13 07:50:00|141078.4|140988.4|141155.5|141065.5|141168.4|141078.4|141077.9|140987.9|737
1620892500000|2021-05-13 07:55:00|141159.5|141069.5|141119.6|141029.6|141193.4|141090.6|141116.9|141017.6|761
1620892800000|2021-05-13 08:00:00|141119.4|141029.4|141080.2|140950.2|141175.9|141071.9|141072.9|140946|845
1620893100000|2021-05-13 08:05:00|141079.5|140949.5|141112.5|141022.5|141151.7|141061.7|141036.3|140906.3|750
1620893400000|2021-05-13 08:10:00|141113|141023|141105.8|141015.8|141127.8|141036.2|140954.7|140838.1|760
1620893700000|2021-05-13 08:15:00|141103.4|141013.4|140988.5|140898.5|141136.1|141028|140936.9|140846.9|940
1620894000000|2021-05-13 08:20:00|140977.1|140887.1|140963.1|140873.1|141042.9|140949.3|140960.1|140867.3|933
1620894300000|2021-05-13 08:25:00|140964.2|140874.2|140974.8|140884.8|141052|140961|140927|140837|935
1620894600000|2021-05-13 08:30:00|140973.3|140883.3|140883.9|140793.9|141014.4|140924.4|140871.1|140781.1|916
1620894900000|2021-05-13 08:35:00|140882.6|140792.6|140919.2|140829.2|140972|140882|140882.5|140792.5|829
1620895200000|2021-05-13 08:40:00|140919.3|140829.3|140890.1|140800.1|140977.4|140876.2|140825.6|140735.6|943
1620895500000|2021-05-13 08:45:00|140891.6|140801.6|141148.2|141058.2|141150.2|141060.2|140876.9|140776.2|957
1620895800000|2021-05-13 08:50:00|141147.8|141057.8|141123.9|140993.9|141192|141096|141073.6|140983.6|980
1620896100000|2021-05-13 08:55:00|141123|140993|140888.1|140798.1|141123.2|141019.4|140837.7|140741.4|806
1620896400000|2021-05-13 09:00:00|140890.3|140800.3|140904.1|140814.1|140942.3|140838.3|140777.1|140687.1|810
1620896700000|2021-05-13 09:05:00|140907.3|140817.3|141000.8|140870.8|141000.8|140870.8|140883.6|140777.7|812
1620897000000|2021-05-13 09:10:00|140979.5|140889.5|140957.6|140867.6|141018.1|140913.4|140919.4|140829.4|772
1620897300000|2021-05-13 09:15:00|140955.8|140865.8|140952.5|140862.5|141023.4|140928.4|140921.3|140815.2|648
1620897600000|2021-05-13 09:20:00|140952.6|140862.6|141023.2|140933.2|141041|140940.7|140902.5|140793.4|912
1620897900000|2021-05-13 09:25:00|141027.9|140937.9|140983.4|140853.4|141047.3|140939.1|140944.1|140834|730
1620898200000|2021-05-13 09:30:00|140983.5|140853.5|140890.6|140800.6|141029.3|140919.8|140888.7|140798.7|720
1620898500000|2021-05-13 09:35:00|140890.7|140800.7|141139.3|141049.3|141154.3|141064.3|140882.2|140792.2|745
1620898800000|2021-05-13 09:40:00|141137|141047|141120.5|141030.5|141179|141089|141078.4|140988.4|688
1620899100000|2021-05-13 09:45:00|141120.8|141030.8|141138.5|141048.5|141144.4|141054.4|141106.7|141016.7|524
1620899400000|2021-05-13 09:50:00|141138.2|141048.2|141136.9|141046.9|141151.6|141049.6|141114.8|141021.6|466
1620899700000|2021-05-13 09:55:00|141137.4|141047.4|141369.7|141279.7|141385.4|141295.4|141133.8|141043.8|615
1620900000000|2021-05-13 10:00:00|141369.3|141279.3|141612.1|141522.1|141655.1|141556.5|141330.2|141240.2|722
1620900300000|2021-05-13 10:05:00|141612.3|141522.3|141867.2|141777.2|141885.4|141789.6|141611.1|141521.1|815
1620900600000|2021-05-13 10:10:00|141868.7|141778.7|142006.5|141916.5|142046.2|141936.4|141866.2|141776.2|761
1620900900000|2021-05-13 10:15:00|142007.5|141917.5|141890.9|141800.9|142009.8|141919.3|141870.4|141778.4|604
1620901200000|2021-05-13 10:20:00|141894.3|141804.3|141982.6|141892.6|142016.1|141926.1|141892.8|141802.8|596
1620901500000|2021-05-13 10:25:00|141982.5|141892.5|141981.1|141891.1|142039.6|141949.6|141956.2|141866.2|773
1620901800000|2021-05-13 10:30:00|141980.4|141890.4|141882.8|141792.8|142005.7|141915.7|141873.8|141768.7|738
1620902100000|2021-05-13 10:35:00|141888.6|141758.6|141781.7|141691.7|141939|141849|141729|141610.8|828
1620902400000|2021-05-13 10:40:00|141780.4|141690.4|141766.5|141676.5|141832.4|141742.4|141730.8|141640.8|658
1620902700000|2021-05-13 10:45:00|141769.7|141679.7|141750|141660|141809.6|141710.4|141696.3|141606.3|701
1620903000000|2021-05-13 10:50:00|141753.6|141663.6|141672.6|141582.6|141800.7|141710.7|141662.4|141572.4|778
1620903300000|2021-05-13 10:55:00|141674.3|141584.3|141618.5|141528.5|141690.7|141600.7|141587.5|141497.5|742
1620903600000|2021-05-13 11:00:00|141618.3|141528.3|141656.3|141566.3|141804.4|141714.4|141618.1|141508|743
1620903900000|2021-05-13 11:05:00|141658.8|141568.8|141614.3|141524.3|141688|141598|141603.8|141513.8|690
1620904200000|2021-05-13 11:10:00|141612.2|141522.2|141589.6|141499.6|141642.6|141552.6|141523.5|141433.5|739
1620904500000|2021-05-13 11:15:00|141588.3|141498.3|141643.8|141553.8|141692.1|141600.7|141573.8|141483.8|748
1620904800000|2021-05-13 11:20:00|141644.2|141554.2|141634.3|141544.3|141717.3|141614.1|141625.3|141535.3|761
1620905100000|2021-05-13 11:25:00|141631.4|141541.4|141600.7|141510.7|141688.8|141598.8|141593.3|141503.3|671
1620905400000|2021-05-13 11:30:00|141601.1|141511.1|141452.4|141362.4|141603.4|141513.4|141439.1|141342.9|728
1620905700000|2021-05-13 11:35:00|141452.3|141362.3|141460.7|141370.7|141471.1|141381.1|141322.9|141210.3|857
1620906000000|2021-05-13 11:40:00|141461.3|141371.3|141524.7|141434.7|141560.5|141470.5|141397.2|141295.5|762
1620906300000|2021-05-13 11:45:00|141513.3|141423.3|141567.5|141477.5|141579.4|141489.4|141450.1|141343.1|729
1620906600000|2021-05-13 11:50:00|141568|141478|141717.8|141627.8|141763.9|141673.9|141568|141478|695
1620906900000|2021-05-13 11:55:00|141717.1|141627.1|141882.1|141792.1|141916.7|141826.7|141715.5|141625.5|803
1620907200000|2021-05-13 12:00:00|141885.1|141795.1|141641.5|141551.5|141885.1|141795.1|141625.8|141520.9|795
1620907500000|2021-05-13 12:05:00|141631.8|141541.8|141731.8|141641.8|141817.8|141718.1|141631.8|141528.5|677
1620907800000|2021-05-13 12:10:00|141731.2|141641.2|141628.9|141538.9|141733.3|141643.3|141621.4|141531.4|685
1620908100000|2021-05-13 12:15:00|141628.8|141538.8|141701.5|141611.5|141705.3|141615.3|141615.5|141525.5|617
1620908400000|2021-05-13 12:20:00|141701.8|141611.8|141748.1|141658.1|141790.4|141700.4|141623.9|141533.9|826
1620908700000|2021-05-13 12:25:00|141750.4|141660.4|141820.8|141690.8|141837.4|141723.8|141731.1|141641.1|712
1620909000000|2021-05-13 12:30:00|141820.5|141690.5|141660.3|141570.3|141930.3|141800.3|141521.8|141391.8|981
1620909300000|2021-05-13 12:35:00|141676.2|141546.2|141317.7|141227.7|141685.9|141595.9|141317.2|141209.4|931
1620909600000|2021-05-13 12:40:00|141317.2|141227.2|141278.5|141188.5|141418.1|141328.1|141265.3|141175.3|838
1620909900000|2021-05-13 12:45:00|141278.7|141188.7|141329.3|141239.3|141349.2|141259.2|141260.6|141170.6|893
1620910200000|2021-05-13 12:50:00|141328.9|141238.9|141407.6|141317.6|141412.2|141322.2|141310|141220|783
1620910500000|2021-05-13 12:55:00|141406.7|141316.7|141425.6|141335.6|141472.6|141382.6|141315.6|141225.6|882
1620910800000|2021-05-13 13:00:00|141424.6|141334.6|141387.1|141297.1|141425.3|141335.3|141289.9|141199.9|897
1620911100000|2021-05-13 13:05:00|141386|141296|141326.9|141236.9|141388.8|141298.8|141270|141180|855
1620911400000|2021-05-13 13:10:00|141327.4|141237.4|141390.9|141300.9|141408.3|141318.3|141315.2|141225.2|789
1620911700000|2021-05-13 13:15:00|141390.3|141300.3|141336.7|141246.7|141392.7|141302.7|141326.5|141236.5|745
1620912000000|2021-05-13 13:20:00|141337.3|141247.3|141289.3|141199.3|141393.2|141303.2|141251.1|141161.1|714
1620912300000|2021-05-13 13:25:00|141291|141201|141405.4|141315.4|141426.5|141336.5|141289.9|141199.9|675
1620912600000|2021-05-13 13:30:00|141404.4|141314.4|141310.4|141220.4|141407.8|141317.8|141279.6|141189.6|651
1620912900000|2021-05-13 13:35:00|141309.2|141219.2|141325|141235|141355.4|141265.4|141169.2|141079.2|732
1620913200000|2021-05-13 13:40:00|141325.1|141235.1|141389.5|141299.5|141402.4|141308.7|141262.8|141172.8|675
1620913500000|2021-05-13 13:45:00|141389.1|141299.1|141432.6|141342.6|141442.3|141352.3|141338.8|141248.8|687
1620913800000|2021-05-13 13:50:00|141432.3|141342.3|141185.6|141095.6|141432.3|141342.3|141177.1|141087.1|716
1620914100000|2021-05-13 13:55:00|141185.4|141095.4|141068|140978|141216.2|141126.2|140992.4|140897.7|703
1620914400000|2021-05-13 14:00:00|141067|140977|140942.3|140852.3|141068.1|140978.1|140931.3|140841.3|699
1620914700000|2021-05-13 14:05:00|140942.5|140852.5|141054.3|140964.3|141136|141028.1|140939|140849|918
1620915000000|2021-05-13 14:10:00|141052.7|140962.7|140957.5|140867.5|141085.5|140995.5|140860.7|140770.7|810
1620915300000|2021-05-13 14:15:00|140956.7|140866.7|141099|141009|141140.4|141033|140927.9|140837.9|852
1620915600000|2021-05-13 14:20:00|141098.6|141008.6|140851.7|140761.7|141114.8|141024.8|140830.2|140740.2|898
1620915900000|2021-05-13 14:25:00|140855.2|140765.2|141029|140939|141068.1|140978.1|140851|140761|865
1620916200000|2021-05-13 14:30:00|141027.3|140937.3|141037.8|140947.8|141112.2|141002.8|140992.1|140902.1|858
1620916500000|2021-05-13 14:35:00|141048.6|140958.6|141054.7|140964.7|141230.5|141107.3|141046.7|140948.3|883
1620916800000|2021-05-13 14:40:00|141053.7|140963.7|141087.2|140997.2|141114.7|141024.7|141042|140952|782
1620917100000|2021-05-13 14:45:00|141088.8|140998.8|141047.9|140957.9|141138.6|141029|140957|140867|893
1620917400000|2021-05-13 14:50:00|141051.4|140961.4|141064.5|140974.5|141182|141092|141007.1|140917.1|763
1620917700000|2021-05-13 14:55:00|141063.7|140973.7|141109.2|141019.2|141118|141028|140962|140850|800
1620918000000|2021-05-13 15:00:00|141109|141019|141018.6|140928.6|141156.4|141066.4|140945.7|140815.7|816
1620918300000|2021-05-13 15:05:00|141017.4|140927.4|141102|141012|141154.2|141048.8|140985.3|140895.3|900
1620918600000|2021-05-13 15:10:00|141128|141038|141212.6|141122.6|141213.6|141123.6|141128|141038|836
1620918900000|2021-05-13 15:15:00|141212.1|141122.1|141134.6|141044.6|141214.5|141124.5|141131.3|141041.3|696
1620919200000|2021-05-13 15:20:00|141135.1|141045.1|141121.9|141031.9|141268.4|141171|141095.5|140986.5|773
1620919500000|2021-05-13 15:25:00|141122.3|141032.3|141364.4|141234.4|141369.9|141264.3|141109.6|141019.6|874
1620919800000|2021-05-13 15:30:00|141340.7|141250.7|141261.6|141171.6|141342.5|141250.7|141190|141086.5|650
1620920100000|2021-05-13 15:35:00|141262.6|141172.6|141128|141038|141282.9|141184.3|141096.1|141006.1|717
1620920400000|2021-05-13 15:40:00|141130|141040|141309.5|141219.5|141326.3|141236.3|141130|141035.3|894
1620920700000|2021-05-13 15:45:00|141308.3|141218.3|141194.6|141104.6|141308.7|141218.7|141166.6|141076.4|839
1620921000000|2021-05-13 15:50:00|141195.1|141105.1|141261.6|141171.6|141308.5|141218.5|141195.1|141103.6|766
1620921300000|2021-05-13 15:55:00|141261.8|141171.8|141244.7|141154.7|141330.8|141219.2|141224.4|141121.2|874
1620921600000|2021-05-13 16:00:00|141241.9|141151.9|141292|141202|141337.4|141213.7|141183|141068.3|892
1620921900000|2021-05-13 16:05:00|141291.7|141201.7|141157.1|141027.1|141313.3|141213.1|141156.7|141026.7|716
1620922200000|2021-05-13 16:10:00|141157.4|141027.4|141025|140935|141157.4|141032.5|140994.3|140880.4|874
1620922500000|2021-05-13 16:15:00|141024.5|140934.5|141034.1|140944.1|141082.6|140972.6|140972.7|140859.3|827
1620922800000|2021-05-13 16:20:00|141031.6|140941.6|141115.3|141025.3|141160.3|141053.5|140983.5|140888.8|818
1620923100000|2021-05-13 16:25:00|141116.2|141026.2|140861.6|140771.6|141136.8|141033.1|140848.9|140758.9|751
1620923400000|2021-05-13 16:30:00|140862.3|140772.3|140801.3|140711.3|140863.9|140773.9|140792.4|140691.5|719
1620923700000|2021-05-13 16:35:00|140789|140699|140842.5|140752.5|140867.2|140772.9|140778.5|140683.8|802
1620924000000|2021-05-13 16:40:00|140842.1|140752.1|140829.6|140739.6|140884.4|140785.6|140789.1|140676.3|790
1620924300000|2021-05-13 16:45:00|140819.5|140729.5|140700|140610|140830|140729.5|140694.3|140604.3|733
1620924600000|2021-05-13 16:50:00|140700.5|140610.5|140943.5|140813.5|140997.5|140867.5|140676.1|140580.9|888
1620924900000|2021-05-13 16:55:00|140944.3|140814.3|141153.4|141023.4|141154.7|141039.2|140937.3|140807.3|932
1620925200000|2021-05-13 17:00:00|141150.6|141020.6|141419.5|141289.5|141437.5|141311.4|141081.7|140951.7|940
1620925500000|2021-05-13 17:05:00|141419.6|141289.6|141299.9|141209.9|141420.7|141290.7|141185.6|141055.6|836
1620925800000|2021-05-13 17:10:00|141297.6|141207.6|141391.9|141301.9|141431.4|141319.4|141297.5|141196.4|869
1620926100000|2021-05-13 17:15:00|141390.2|141300.2|141513.8|141423.8|141520.4|141424|141355.9|141251|827
1620926400000|2021-05-13 17:20:00|141513.6|141423.6|141632.3|141542.3|141684.7|141555.4|141501.9|141392|825
1620926700000|2021-05-13 17:25:00|141632.2|141542.2|141587|141457|141664.8|141551.5|141487.5|141363.6|882
1620927000000|2021-05-13 17:30:00|141585.4|141455.4|141651.5|141521.5|141691.5|141572.6|141534.5|141412.4|854
1620927300000|2021-05-13 17:35:00|141651.8|141521.8|141693.2|141563.2|141713.3|141621.8|141631|141503.4|688
1620927600000|2021-05-13 17:40:00|141694.2|141564.2|141636|141506|141729.2|141623.6|141623.7|141506|755
1620927900000|2021-05-13 17:45:00|141635.6|141505.6|141610.1|141480.1|141684.4|141570|141591.2|141478.9|872
1620928200000|2021-05-13 17:50:00|141611.6|141481.6|141538|141408|141626.8|141518.5|141466.9|141356.8|870
1620928500000|2021-05-13 17:55:00|141537.7|141407.7|141606.8|141476.8|141640|141523.8|141496.9|141388|830
1620928800000|2021-05-13 18:00:00|141607.7|141477.7|141461.8|141331.8|141626.3|141496.3|141421|141291|900
1620929100000|2021-05-13 18:05:00|141458.8|141328.8|141394|141264|141475.9|141345.9|141361.1|141231.1|840
1620929400000|2021-05-13 18:10:00|141402.2|141272.2|141369.1|141239.1|141423.2|141293.2|141337.4|141207.4|826
1620929700000|2021-05-13 18:15:00|141377|141247|141416.1|141286.1|141436.6|141306.6|141361.4|141233.7|839
1620930000000|2021-05-13 18:20:00|141416.9|141286.9|141455.4|141325.4|141488.7|141361.2|141313.2|141183.2|776
1620930300000|2021-05-13 18:25:00|141456.5|141326.5|141381.8|141251.8|141482.7|141352.7|141352.4|141222.4|832
1620930600000|2021-05-13 18:30:00|141381.7|141251.7|141361.6|141231.6|141425|141295|141348.1|141227.2|682
1620930900000|2021-05-13 18:35:00|141364.7|141234.7|141368.2|141238.2|141401.6|141274|141305.9|141175.9|809
1620931200000|2021-05-13 18:40:00|141367.9|141237.9|141348.2|141218.2|141372.8|141242.8|141293.4|141165.6|729
1620931500000|2021-05-13 18:45:00|141347.8|141217.8|141362.4|141232.4|141393.4|141263.4|141310.3|141187.3|827
1620931800000|2021-05-13 18:50:00|141362.5|141232.5|141256.9|141126.9|141397.4|141267.4|141216.7|141105.9|904
1620932100000|2021-05-13 18:55:00|141256.4|141126.4|141332.8|141202.8|141343.8|141213.8|141222.1|141101|836
1620932400000|2021-05-13 19:00:00|141331.5|141201.5|141347.1|141217.1|141349|141219|141297.6|141167.6|691
1620932700000|2021-05-13 19:05:00|141347|141217|141306|141216|141354.3|141248|141296.4|141175.4|670
1620933000000|2021-05-13 19:10:00|141305.9|141215.9|141373|141243|141469.9|141339.9|141301.2|141207.3|825
1620933300000|2021-05-13 19:15:00|141370.1|141240.1|141339.5|141209.5|141393.1|141263.1|141258.3|141150.2|789
1620933600000|2021-05-13 19:20:00|141339.1|141209.1|141384.9|141254.9|141401.6|141293.9|141317.4|141187.4|628
1620933900000|2021-05-13 19:25:00|141384.5|141254.5|141197.3|141067.3|141384.5|141259.1|141190.8|141060.8|796
1620934200000|2021-05-13 19:30:00|141204.5|141074.5|141226|141096|141236.3|141106.3|141157.5|141027.5|723
1620934500000|2021-05-13 19:35:00|141225.4|141095.4|141342.4|141212.4|141390|141263|141220.8|141090.8|793
1620934800000|2021-05-13 19:40:00|141343.5|141213.5|141248.9|141118.9|141343.9|141213.9|141228.5|141106.5|843
1620935100000|2021-05-13 19:45:00|141249|141119|141376.9|141246.9|141377.2|141247.2|141247.5|141117.5|673
1620935400000|2021-05-13 19:50:00|141375.1|141245.1|141335.9|141205.9|141403.3|141273.3|141313.4|141200.1|863
1620935700000|2021-05-13 19:55:00|141335.4|141205.4|141253.3|141123.3|141342|141212|141246.2|141116.2|751
1620936000000|2021-05-13 20:00:00|141255.2|141125.2|141361.8|141231.8|141368.3|141263.4|141255.2|141125.2|720
1620936300000|2021-05-13 20:05:00|141362.2|141232.2|141331|141201|141365.1|141235.1|141310.6|141180.6|487
1620936600000|2021-05-13 20:10:00|141329.8|141199.8|141300.9|141170.9|141336.4|141206.4|141283.8|141153.8|361
1620936900000|2021-05-13 20:15:00|141301.1|141171.1|141298.3|141168.3|141313.7|141201.4|141277.2|141165.6|288
1620937200000|2021-05-13 20:20:00|141298.9|141168.9|141288.7|141158.7|141313.7|141183.7|141283.9|141153.9|535
1620937500000|2021-05-13 20:25:00|141286.2|141156.2|141318|141188|141330.9|141200.9|141286.2|141156.2|421
1620937800000|2021-05-13 20:30:00|141317.1|141187.1|141291.2|141161.2|141325.9|141195.9|141289|141159|335
1620938100000|2021-05-13 20:35:00|141290.6|141160.6|141371.5|141241.5|141380.4|141250.4|141290.3|141160.3|322
1620938400000|2021-05-13 20:40:00|141368|141238|141346.1|141216.1|141381.2|141251.2|141332.4|141202.4|323
1620938700000|2021-05-13 20:45:00|141342|141212|141385.8|141255.8|141390.1|141260.1|141310.5|141140|510
1620939000000|2021-05-13 20:50:00|141377.1|141247.1|141412|141282|141413.2|141283.2|141347.9|141217.9|162
1620939300000|2021-05-13 20:55:00|141409.8|141279.8|141409.9|141167.9|141460.3|141279.8|141344.5|141102.5|307
1620939600000|2021-05-13 21:00:00|141407.1|141165.1|141196.8|140954.8|141423.4|141181.4|141196.8|140954.8|63
1620939900000|2021-05-13 21:05:00|141210.7|140968.7|141207.5|140965.5|141313.1|141071.1|141133.3|140891.3|123
1620940200000|2021-05-13 21:10:00|141241.6|140999.6|141545.3|141303.3|141641.3|141399.3|141166.9|140924.9|223
1620940500000|2021-05-13 21:15:00|141547.7|141305.7|141545.5|141303.5|141550.5|141308.5|141277.1|141035.1|117
1620940800000|2021-05-13 21:20:00|141543.8|141301.8|141606|141364|141606|141364|141260.3|141018.3|171
1620941100000|2021-05-13 21:25:00|141603.5|141361.5|141608.1|141366.1|141614.3|141372.3|141382.8|141140.8|116
1620941400000|2021-05-13 21:30:00|141412.2|141170.2|141521.6|141279.6|141582.4|141340.4|141351.1|141109.1|380
1620941700000|2021-05-13 21:35:00|141514.2|141272.2|141478|141236|141622.6|141380.6|141430.9|141188.9|221
1620942000000|2021-05-13 21:40:00|141548|141306|141543.9|141301.9|141618|141376|141454.1|141212.1|108
1620942300000|2021-05-13 21:45:00|141546.4|141304.4|141527.7|141285.7|141625|141383|141466.9|141224.9|244
1620942600000|2021-05-13 21:50:00|141543.4|141301.4|141553.6|141311.6|141659.3|141417.3|141464.1|141222.1|299
1620942900000|2021-05-13 21:55:00|141486.6|141244.6|141495.2|141253.2|141631.5|141389.5|141452.3|141210.3|154
1620943200000|2021-05-13 22:00:00|141511.9|141269.9|141423|141181|141554.1|141312.1|141266|141024|1065
1620943500000|2021-05-13 22:05:00|141437.8|141195.8|141390.3|141148.3|141493.1|141251.1|141307.9|141065.9|839
1620943800000|2021-05-13 22:10:00|141346.9|141104.9|141341.1|141099.1|141480.5|141238.5|141299.6|141057.6|943
1620944100000|2021-05-13 22:15:00|141366.6|141124.6|141424.1|141182.1|141449.1|141207.1|141258|141016|713
1620944400000|2021-05-13 22:20:00|141418.3|141176.3|141287.1|141045.1|141452.9|141210.9|141284.7|141042.7|758
1620944700000|2021-05-13 22:25:00|141381|141139|141383|141141|141517|141275|141288|141046|698
1620945000000|2021-05-13 22:30:00|141396.5|141154.5|141388.7|141146.7|141491.2|141249.2|141301.3|141059.3|819
1620945300000|2021-05-13 22:35:00|141388.5|141146.5|141345.8|141103.8|141494.2|141252.2|141311.6|141069.6|789
1620945600000|2021-05-13 22:40:00|141339.2|141097.2|141345.9|141103.9|141474.3|141232.3|141294.9|141052.9|693
1620945900000|2021-05-13 22:45:00|141348.4|141106.4|141395.7|141153.7|141446|141204|141283.9|141041.9|714
1620946200000|2021-05-13 22:50:00|141382.1|141140.1|141344.9|141102.9|141463.5|141221.5|141272.1|141030.1|700
1620946500000|2021-05-13 22:55:00|141339.9|141097.9|141307.2|141065.2|141451.3|141209.3|141299.6|141057.6|783
1620946800000|2021-05-13 23:00:00|141380|141138|141347|141217|141467.4|141227.3|141308.7|141122.3|568
1620947100000|2021-05-13 23:05:00|141341.2|141211.2|141357.9|141227.9|141367.9|141237.9|141293.1|141163.1|356
1620947400000|2021-05-13 23:10:00|141355|141225|141331.2|141201.2|141421.3|141246.2|141312.8|141182.8|325
1620947700000|2021-05-13 23:15:00|141331.9|141201.9|141322|141232|141412.5|141282.5|141320.8|141190.8|350
1620948000000|2021-05-13 23:20:00|141321.8|141231.8|141345.9|141215.9|141394.6|141264.6|141315.8|141185.8|350
1620948300000|2021-05-13 23:25:00|141344.7|141214.7|141354.9|141224.9|141385|141255|141318|141188|237
1620948600000|2021-05-13 23:30:00|141373.8|141243.8|141353.3|141223.3|141442.7|141266.4|141320|141190|351
1620948900000|2021-05-13 23:35:00|141361.8|141231.8|141364|141234|141376.6|141246.6|141341.4|141211.4|282
1620949200000|2021-05-13 23:40:00|141357.7|141227.7|141479.9|141349.9|141515|141385|141348.1|141218.1|362
1620949500000|2021-05-13 23:45:00|141480.6|141350.6|141527.7|141397.7|141543.2|141413.2|141448.8|141318.8|352
1620949800000|2021-05-13 23:50:00|141525.1|141395.1|141533.4|141403.4|141555.1|141425.1|141493|141371.5|344
1620950100000|2021-05-13 23:55:00|141534.7|141404.7|141550.5|141420.5|141561.1|141431.1|141501.5|141371.5|258
1620950400000|2021-05-14 00:00:00|141546.1|141416.1|141608.3|141478.3|141622|141492|141540.4|141410.4|481
1620950700000|2021-05-14 00:05:00|141609.4|141479.4|141571.9|141441.9|141635.5|141505.5|141565.4|141435.4|407
1620951000000|2021-05-14 00:10:00|141574.8|141444.8|141550.6|141420.6|141598.2|141468.2|141549.9|141419.9|531
1620951300000|2021-05-14 00:15:00|141563.3|141433.3|141560.3|141430.3|141580.4|141450.4|141506.9|141376.9|680
1620951600000|2021-05-14 00:20:00|141560.5|141430.5|141563.7|141433.7|141573.2|141443.2|141544.5|141414.5|456
1620951900000|2021-05-14 00:25:00|141565.6|141435.6|141605.6|141475.6|141620|141490|141558.2|141428.2|404
1620952200000|2021-05-14 00:30:00|141609.6|141479.6|141558.8|141428.8|141614.6|141484.6|141556|141426|369
1620952500000|2021-05-14 00:35:00|141558.9|141428.9|141575.3|141445.3|141582.7|141452.7|141498.3|141408.3|394
1620952800000|2021-05-14 00:40:00|141575.1|141445.1|141543.9|141413.9|141581.4|141451.4|141526.9|141396.9|429
1620953100000|2021-05-14 00:45:00|141543.4|141413.4|141530.6|141400.6|141553.3|141423.3|141493.9|141363.9|575
1620953400000|2021-05-14 00:50:00|141530.8|141400.8|141479.1|141349.1|141534.7|141404.7|141473.4|141343.4|509
1620953700000|2021-05-14 00:55:00|141478.5|141348.5|141488.8|141358.8|141526.4|141396.4|141463.8|141333.8|548
1620954000000|2021-05-14 01:00:00|141493.3|141363.3|141487.9|141357.9|141502.7|141372.7|141451.2|141321.2|523
1620954300000|2021-05-14 01:05:00|141490.5|141360.5|141515.8|141385.8|141524.4|141394.4|141480.2|141350.2|545
1620954600000|2021-05-14 01:10:00|141518.1|141388.1|141499.1|141369.1|141521|141391|141483.5|141353.5|574
1620954900000|2021-05-14 01:15:00|141499.4|141369.4|141453.2|141323.2|141543.4|141413.4|141449.7|141319.7|549
1620955200000|2021-05-14 01:20:00|141451.4|141321.4|141387.6|141257.6|141452.6|141322.6|141354.3|141224.3|528
1620955500000|2021-05-14 01:25:00|141386.1|141256.1|141319.1|141189.1|141387.6|141257.6|141300.5|141170.5|421
1620955800000|2021-05-14 01:30:00|141318.9|141188.9|141335.3|141205.3|141442.9|141312.9|141297.8|141167.8|782
1620956100000|2021-05-14 01:35:00|141335.6|141205.6|141386.4|141256.4|141403.9|141273.9|141325.4|141195.4|907
1620956400000|2021-05-14 01:40:00|141388.1|141258.1|141402.6|141272.6|141411.7|141281.7|141328.4|141198.4|886
1620956700000|2021-05-14 01:45:00|141401.4|141271.4|141462.7|141332.7|141470.8|141340.8|141353.8|141223.8|725
1620957000000|2021-05-14 01:50:00|141461.5|141331.5|141419.7|141289.7|141469|141339|141415|141285|529
1620957300000|2021-05-14 01:55:00|141422.7|141292.7|141384.4|141254.4|141424|141294|141380.1|141250.1|415
1620957600000|2021-05-14 02:00:00|141384.5|141254.5|141416.7|141286.7|141429.6|141299.6|141379.3|141249.3|408
1620957900000|2021-05-14 02:05:00|141416.8|141286.8|141442.7|141312.7|141465|141335|141395.3|141265.3|395
1620958200000|2021-05-14 02:10:00|141439|141309|141408.5|141278.5|141444.5|141314.5|141401.8|141271.8|367
1620958500000|2021-05-14 02:15:00|141408.2|141278.2|141399.8|141269.8|141419.1|141289.1|141374.3|141244.3|441
1620958800000|2021-05-14 02:20:00|141398.5|141268.5|141435.2|141305.2|141444.1|141314.1|141385|141255|435
1620959100000|2021-05-14 02:25:00|141437.5|141307.5|141438.1|141308.1|141445.2|141315.2|141393.8|141263.8|424
1620959400000|2021-05-14 02:30:00|141436.8|141306.8|141441.5|141311.5|141445.7|141315.7|141405.6|141275.6|484
1620959700000|2021-05-14 02:35:00|141443.2|141313.2|141464.7|141334.7|141472.6|141342.6|141423.2|141293.2|489
1620960000000|2021-05-14 02:40:00|141465.4|141335.4|141423.3|141293.3|141473.3|141343.3|141408.8|141278.8|461
1620960300000|2021-05-14 02:45:00|141419.7|141289.7|141419.6|141289.6|141464.4|141334.4|141413.9|141283.9|445
1620960600000|2021-05-14 02:50:00|141420.1|141290.1|141404|141274|141463.2|141333.2|141401.6|141271.6|370
1620960900000|2021-05-14 02:55:00|141403.4|141273.4|141366.2|141236.2|141408.5|141278.5|141365.1|141235.1|349
1620961200000|2021-05-14 03:00:00|141367|141237|141367.2|141237.2|141375.3|141245.3|141354.4|141224.4|312
1620961500000|2021-05-14 03:05:00|141368.5|141238.5|141372|141242|141376.5|141246.5|141356.2|141226.2|323
1620961800000|2021-05-14 03:10:00|141372.5|141242.5|141362|141232|141395.8|141265.8|141334.6|141204.6|498
1620962100000|2021-05-14 03:15:00|141362.4|141232.4|141376.4|141246.4|141390|141260|141340.9|141210.9|572
1620962400000|2021-05-14 03:20:00|141377.5|141247.5|141355.2|141225.2|141379.1|141249.1|141322.9|141192.9|552
1620962700000|2021-05-14 03:25:00|141356.9|141226.9|141350.6|141220.6|141366.4|141236.4|141309.7|141179.7|805
1620963000000|2021-05-14 03:30:00|141351.2|141221.2|141345.3|141215.3|141362.4|141232.4|141312|141182|791
1620963300000|2021-05-14 03:35:00|141342.7|141212.7|141339.9|141209.9|141382.5|141252.5|141312.9|141182.9|570
1620963600000|2021-05-14 03:40:00|141338.5|141208.5|141344|141214|141356.7|141226.7|141319.1|141189.1|344
1620963900000|2021-05-14 03:45:00|141343|141213|141337|141207|141351.4|141221.4|141325.4|141195.4|385
1620964200000|2021-05-14 03:50:00|141339.3|141209.3|141375.9|141245.9|141389.3|141259.3|141323.9|141193.9|419
1620964500000|2021-05-14 03:55:00|141371|141241|141326.1|141196.1|141385.6|141255.6|141322.5|141192.5|456
1620964800000|2021-05-14 04:00:00|141326.8|141196.8|141377.1|141247.1|141392.2|141262.2|141326.8|141196.8|492
1620965100000|2021-05-14 04:05:00|141374.8|141244.8|141337.9|141207.9|141386.9|141256.9|141323.9|141193.9|391
1620965400000|2021-05-14 04:10:00|141335.5|141205.5|141328.7|141198.7|141337.7|141207.7|141303.8|141173.8|417
1620965700000|2021-05-14 04:15:00|141325.8|141195.8|141315.3|141185.3|141338|141208|141296.9|141166.9|543
1620966000000|2021-05-14 04:20:00|141323.9|141193.9|141332.5|141202.5|141355.3|141225.3|141306.3|141176.3|615
1620966300000|2021-05-14 04:25:00|141329.2|141199.2|141331.4|141201.4|141337.6|141207.6|141308.2|141178.2|394
1620966600000|2021-05-14 04:30:00|141327.6|141197.6|141324.5|141194.5|141368.8|141238.8|141316.3|141186.3|387
1620966900000|2021-05-14 04:35:00|141328.9|141198.9|141332.6|141202.6|141361.1|141231.1|141314.7|141184.7|370
1620967200000|2021-05-14 04:40:00|141328.6|141198.6|141353.6|141223.6|141363|141233|141318.3|141188.3|479
1620967500000|2021-05-14 04:45:00|141352|141222|141318.6|141188.6|141355.4|141225.4|141298.5|141168.5|409
1620967800000|2021-05-14 04:50:00|141312.3|141182.3|141319.8|141189.8|141334.6|141204.6|141297.2|141167.2|506
1620968100000|2021-05-14 04:55:00|141320.7|141190.7|141387.8|141257.8|141396|141266|141316.2|141186.2|459
1620968400000|2021-05-14 05:00:00|141384.3|141254.3|141322.2|141192.2|141401.3|141271.3|141293.3|141163.3|583
1620968700000|2021-05-14 05:05:00|141312.1|141182.1|141385.6|141255.6|141407|141277|141309.3|141179.3|655
1620969000000|2021-05-14 05:10:00|141383.9|141253.9|141331.7|141201.7|141408|141278|141331.4|141201.4|599
1620969300000|2021-05-14 05:15:00|141331.3|141201.3|141321.2|141191.2|141334|141204|141304.6|141174.6|406
1620969600000|2021-05-14 05:20:00|141321.4|141191.4|141314.9|141184.9|141326.1|141196.1|141284.5|141154.5|407
1620969900000|2021-05-14 05:25:00|141317.6|141187.6|141288.7|141158.7|141330|141200|141277.9|141147.9|353
1620970200000|2021-05-14 05:30:00|141289|141159|141286|141156|141298.5|141168.5|141258.4|141128.4|551
1620970500000|2021-05-14 05:35:00|141285.6|141155.6|141246|141116|141298.3|141168.3|141217.3|141087.3|521
1620970800000|2021-05-14 05:40:00|141244.6|141114.6|141185.1|141055.1|141257.8|141127.8|141160.7|141030.7|510
1620971100000|2021-05-14 05:45:00|141183.9|141053.9|141151|141021|141194.7|141064.7|141141.1|141011.1|422
1620971400000|2021-05-14 05:50:00|141149.7|141019.7|141156.8|141026.8|141164.1|141034.1|141126.7|140996.7|761
1620971700000|2021-05-14 05:55:00|141155.4|141025.4|141142.9|141012.9|141178.2|141048.2|141126.4|140996.4|436
1620972000000|2021-05-14 06:00:00|141143.9|141013.9|141104.4|140974.4|141256.2|141126.2|141091|140961|663
1620972300000|2021-05-14 06:05:00|141104.1|140974.1|141191.4|141061.4|141197.7|141067.7|141059.8|140929.8|712
1620972600000|2021-05-14 06:10:00|141187.3|141057.3|141240.3|141110.3|141273.5|141143.5|141186.1|141056.1|695
1620972900000|2021-05-14 06:15:00|141241.6|141111.6|141277.8|141147.8|141305.8|141175.8|141232.4|141102.4|486
1620973200000|2021-05-14 06:20:00|141278.1|141148.1|141261.2|141131.2|141282.8|141152.8|141248.2|141118.2|411
1620973500000|2021-05-14 06:25:00|141260.8|141130.8|141038.9|140908.9|141269|141156.8|141038.9|140908.9|649
1620973800000|2021-05-14 06:30:00|141038.5|140908.5|140942.3|140852.3|141074.9|140970.8|140938.6|140827.8|683
1620974100000|2021-05-14 06:35:00|140941.7|140851.7|140826.3|140736.3|140978.7|140888.7|140807.5|140691.8|756
1620974400000|2021-05-14 06:40:00|140826.8|140736.8|140961.6|140871.6|140969.5|140879.5|140796.4|140706.4|686
1620974700000|2021-05-14 06:45:00|140960.3|140870.3|140975.2|140885.2|141002.2|140912.2|140951.9|140851.7|582
1620975000000|2021-05-14 06:50:00|140973.4|140883.4|140943.3|140853.3|140988.7|140898.7|140885.3|140793.4|632
1620975300000|2021-05-14 06:55:00|140943.4|140853.4|140944.6|140854.6|141018|140905.5|140912.9|140810.9|681
1620975600000|2021-05-14 07:00:00|140944.4|140854.4|140824|140734|140944.7|140854.7|140812.4|140715.7|726
1620975900000|2021-05-14 07:05:00|140823.6|140733.6|140881.7|140791.7|140954.1|140846.4|140823.6|140733.5|662
1620976200000|2021-05-14 07:10:00|140890.5|140800.5|141042|140952|141059|140955|140855.2|140755.7|638
1620976500000|2021-05-14 07:15:00|141042.2|140952.2|141351.1|141261.1|141371.7|141264.2|141040.7|140950.7|716
1620976800000|2021-05-14 07:20:00|141353.4|141263.4|141270.5|141180.5|141368.3|141278.3|141235.4|141123.5|673
1620977100000|2021-05-14 07:25:00|141269.8|141179.8|141502.9|141412.9|141508.2|141418.2|141268.8|141178.8|659
1620977400000|2021-05-14 07:30:00|141503|141413|141549|141459|141607.3|141504.7|141469.8|141379.8|721
1620977700000|2021-05-14 07:35:00|141548.1|141458.1|141549.6|141419.6|141596.6|141493|141481|141363.6|746
1620978000000|2021-05-14 07:40:00|141550|141420|141448.8|141358.8|141568|141460.1|141448.8|141337.4|630
1620978300000|2021-05-14 07:45:00|141451.3|141361.3|141512.1|141422.1|141523.1|141433.1|141448.6|141358.6|730
1620978600000|2021-05-14 07:50:00|141498.9|141408.9|141668.8|141578.8|141707.6|141617.6|141492.3|141402.3|790
1620978900000|2021-05-14 07:55:00|141666.2|141576.2|141745.5|141655.5|141746.2|141656.2|141665.9|141562.6|732
1620979200000|2021-05-14 08:00:00|141746.4|141656.4|141786.9|141696.9|141794.1|141704.1|141718.9|141611.1|767
1620979500000|2021-05-14 08:05:00|141786.7|141696.7|141836|141746|141868|141778|141729.8|141639.8|799
1620979800000|2021-05-14 08:10:00|141833.4|141743.4|141680.5|141590.5|141843.2|141753.2|141658.4|141559|781
1620980100000|2021-05-14 08:15:00|141679.9|141589.9|141578.5|141488.5|141710.3|141609.8|141554.2|141451.8|749
1620980400000|2021-05-14 08:20:00|141564.3|141474.3|141520.5|141430.5|141650.5|141534.6|141502|141412|753
1620980700000|2021-05-14 08:25:00|141520.8|141430.8|141518.5|141428.5|141534.2|141444.2|141469.3|141379.3|646
1620981000000|2021-05-14 08:30:00|141519.1|141429.1|141403.8|141313.8|141519.1|141429.1|141370.1|141280.1|745
1620981300000|2021-05-14 08:35:00|141403.5|141313.5|141296|141206|141418.2|141328.2|141284.1|141194.1|762
1620981600000|2021-05-14 08:40:00|141297.1|141207.1|141322.4|141232.4|141420|141330|141292.9|141202.9|789
1620981900000|2021-05-14 08:45:00|141322.6|141232.6|141386.7|141296.7|141423.8|141323.7|141321.4|141224.4|741
1620982200000|2021-05-14 08:50:00|141386.2|141296.2|141261.5|141131.5|141387.9|141297.9|141199.8|141092.6|731
1620982500000|2021-05-14 08:55:00|141230.7|141140.7|141177.3|141087.3|141321.5|141216.1|141127.9|141037.9|732
1620982800000|2021-05-14 09:00:00|141177.2|141087.2|141089.4|140999.4|141201.9|141111.9|141073.8|140961|767
1620983100000|2021-05-14 09:05:00|141090.7|141000.7|141169.3|141079.3|141177.3|141087.3|141075.9|140985.9|707
1620983400000|2021-05-14 09:10:00|141172.1|141082.1|141204.9|141114.9|141219.3|141129.3|141128.5|141038.5|622
1620983700000|2021-05-14 09:15:00|141205|141115|141044.5|140954.5|141206.9|141116.9|141008.9|140918.9|675
1620984000000|2021-05-14 09:20:00|141050.5|140960.5|141125.8|141035.8|141188.6|141089.1|141041.2|140942.9|749
1620984300000|2021-05-14 09:25:00|141125.7|141035.7|141120.5|141030.5|141152.1|141062.1|141061.7|140971.7|633
1620984600000|2021-05-14 09:30:00|141121.5|141031.5|141118.4|141028.4|141167.3|141077.3|141075.1|140970.8|768
1620984900000|2021-05-14 09:35:00|141133.5|141043.5|141158.2|141028.2|141182|141092|141092.2|140982.2|842
1620985200000|2021-05-14 09:40:00|141158.8|141028.8|141171|141081|141191.4|141089.2|141093.7|141003.7|694
1620985500000|2021-05-14 09:45:00|141171.6|141081.6|141229.6|141139.6|141270.8|141180.8|141153|141061|744
1620985800000|2021-05-14 09:50:00|141230.5|141140.5|141339.6|141249.6|141364.3|141274.3|141211.2|141104.5|725
1620986100000|2021-05-14 09:55:00|141338.6|141248.6|141325.6|141235.6|141370.5|141280.5|141275.4|141185.4|740
1620986400000|2021-05-14 10:00:00|141326.4|141236.4|141318|141228|141367.3|141277.3|141313.5|141223.5|647
1620986700000|2021-05-14 10:05:00|141321.3|141231.3|141329.4|141239.4|141330.5|141240.5|141295.5|141205.5|562
1620987000000|2021-05-14 10:10:00|141329.5|141239.5|141329.8|141239.8|141339.5|141249.5|141277.8|141187.8|518
1620987300000|2021-05-14 10:15:00|141328.2|141238.2|141355.3|141265.3|141367|141277|141294.8|141204.8|565
1620987600000|2021-05-14 10:20:00|141361.4|141271.4|141252.1|141162.1|141361.4|141271.4|141165.9|141069.3|779
1620987900000|2021-05-14 10:25:00|141249.8|141159.8|141234.8|141144.8|141262.8|141172.8|141197.2|141093.1|837
1620988200000|2021-05-14 10:30:00|141233.6|141143.6|141241.7|141151.7|141251.1|141161.1|141166.6|141076.6|722
1620988500000|2021-05-14 10:35:00|141241.9|141151.9|141253.1|141163.1|141294.3|141204.3|141237.6|141147.6|626
1620988800000|2021-05-14 10:40:00|141254.4|141164.4|141286.8|141196.8|141297.2|141207.2|141252.6|141162.6|597
1620989100000|2021-05-14 10:45:00|141286.2|141196.2|141267.1|141177.1|141291.5|141201.5|141230.4|141140.4|594
1620989400000|2021-05-14 10:50:00|141264|141174|141235.9|141145.9|141272.2|141182.2|141227.6|141137.6|678
1620989700000|2021-05-14 10:55:00|141235.8|141145.8|141264.2|141174.2|141304.5|141214.5|141229.1|141139.1|726
1620990000000|2021-05-14 11:00:00|141264|141174|141197.4|141107.4|141299.9|141209.9|141173.4|141083.4|661
1620990300000|2021-05-14 11:05:00|141198.2|141108.2|141218.6|141128.6|141248|141158|141186.8|141096.8|784
1620990600000|2021-05-14 11:10:00|141222.7|141132.7|141229|141139|141241.7|141151.7|141212.1|141122.1|743
1620990900000|2021-05-14 11:15:00|141228.6|141138.6|141212.3|141122.3|141257.2|141145.8|141173|141083|771
1620991200000|2021-05-14 11:20:00|141213.5|141123.5|141218.8|141128.8|141234.2|141144.2|141176.3|141086.3|854
1620991500000|2021-05-14 11:25:00|141214.8|141124.8|141234.5|141144.5|141300.7|141186.7|141213.8|141123.8|803
1620991800000|2021-05-14 11:30:00|141235.7|141145.7|141224.5|141134.5|141279.8|141189.8|141216.3|141112.9|663
1620992100000|2021-05-14 11:35:00|141221.5|141131.5|141192.9|141102.9|141261.7|141166.1|141178.6|141088.6|787
1620992400000|2021-05-14 11:40:00|141192.7|141102.7|141121.4|141031.4|141241.1|141128.1|141110.5|141020.5|726
1620992700000|2021-05-14 11:45:00|141123.6|141033.6|141085.8|140995.8|141154.6|141062.8|141039.6|140949.6|688
1620993000000|2021-05-14 11:50:00|141083|140993|141122.5|141032.5|141147.9|141057.9|141059.4|140969.4|710
1620993300000|2021-05-14 11:55:00|141125.2|141035.2|141082.5|140992.5|141153.8|141058.7|141005.5|140899.8|706
1620993600000|2021-05-14 12:00:00|141082.8|140992.8|141039.9|140949.9|141082.8|140992.8|141003.1|140913.1|689
1620993900000|2021-05-14 12:05:00|141042.4|140952.4|141009.5|140919.5|141103.5|141013.5|141003.7|140913.7|544
1620994200000|2021-05-14 12:10:00|141009.8|140919.8|140882.4|140792.4|141018.1|140928.1|140866|140755.4|723
1620994500000|2021-05-14 12:15:00|140882.2|140792.2|140871.8|140781.8|140891.4|140801.4|140832.9|140737.9|774
1620994800000|2021-05-14 12:20:00|140864.3|140774.3|140959.7|140829.7|141009.1|140902.7|140862.8|140771.9|772
1620995100000|2021-05-14 12:25:00|140960.4|140830.4|141001.7|140871.7|141053.3|140893.2|140932.9|140811.2|667
1620995400000|2021-05-14 12:30:00|141011|140881|140970.5|140840.5|141191.6|141007.3|140712.4|140545.9|1042
1620995700000|2021-05-14 12:35:00|140970.6|140840.6|140816.3|140686.3|141052.9|140922.9|140815.9|140685.9|942
1620996000000|2021-05-14 12:40:00|140818.2|140688.2|140865.7|140735.7|140940.9|140837|140788.6|140658.6|901
1620996300000|2021-05-14 12:45:00|140868.9|140738.9|140777.7|140687.7|140898.8|140793.6|140775.7|140665.4|808
1620996600000|2021-05-14 12:50:00|140778|140688|140816|140726|140823.2|140733.2|140767.3|140677.3|727
1620996900000|2021-05-14 12:55:00|140812.3|140722.3|140802.5|140712.5|140818.2|140728.2|140717|140615.9|630
1620997200000|2021-05-14 13:00:00|140801.5|140711.5|140767.5|140677.5|140815|140725|140761.6|140671.6|747
1620997500000|2021-05-14 13:05:00|140767.9|140677.9|140720.2|140630.2|140852.5|140762.5|140708.6|140618.6|774
1620997800000|2021-05-14 13:10:00|140719.6|140629.6|140581.7|140451.7|140731.7|140641.7|140524.1|140398.5|712
1620998100000|2021-05-14 13:15:00|140577.5|140447.5|140371.5|140281.5|140587.3|140468.6|140361.2|140271.2|777
1620998400000|2021-05-14 13:20:00|140370.7|140280.7|140398.4|140308.4|140401.8|140311.8|140275.3|140162.6|811
1620998700000|2021-05-14 13:25:00|140398.1|140308.1|140519.1|140429.1|140534.8|140444.8|140395.1|140305.1|717
1620999000000|2021-05-14 13:30:00|140510.4|140420.4|140557.4|140467.4|140584.5|140475.3|140385.7|140294.7|751
1620999300000|2021-05-14 13:35:00|140557.6|140467.6|140604.7|140474.7|140653.4|140563.4|140548.3|140458.3|722
1620999600000|2021-05-14 13:40:00|140604.6|140474.6|140619.6|140529.6|140665.7|140568|140559.3|140468.4|769
1620999900000|2021-05-14 13:45:00|140619.4|140529.4|140704.6|140614.6|140726.1|140636.1|140613.3|140523.3|755
1621000200000|2021-05-14 13:50:00|140704.1|140614.1|140685.3|140595.3|140899.4|140797.2|140678.1|140588.1|694
1621000500000|2021-05-14 13:55:00|140685.5|140595.5|140835.6|140705.6|140884.2|140754.2|140685.5|140595.5|698
1621000800000|2021-05-14 14:00:00|140842.5|140712.5|140998.5|140908.5|141045.6|140955.6|140785.6|140655.6|720
1621001100000|2021-05-14 14:05:00|140993|140903|141201.7|141111.7|141336.3|141237.4|140990.8|140900.8|866
1621001400000|2021-05-14 14:10:00|141199.1|141109.1|141025.9|140935.9|141201.4|141111.4|140994.3|140904.3|735
1621001700000|2021-05-14 14:15:00|141026.2|140936.2|141093.8|141003.8|141096.3|141006.3|141020.6|140930.6|816
1621002000000|2021-05-14 14:20:00|141094|141004|141183.4|141093.4|141201.9|141101.6|141090.2|141000.2|851
1621002300000|2021-05-14 14:25:00|141184.7|141094.7|141390|141300|141392.7|141302.7|141175|141085|817
1621002600000|2021-05-14 14:30:00|141389.5|141299.5|141503.2|141413.2|141550.8|141422.5|141274.8|141174.1|844
1621002900000|2021-05-14 14:35:00|141502.9|141412.9|141619.7|141529.7|141660|141555.1|141501.3|141411.3|797
1621003200000|2021-05-14 14:40:00|141619.9|141529.9|141543.2|141453.2|141621.5|141531.5|141510.7|141420.7|836
1621003500000|2021-05-14 14:45:00|141543.9|141453.9|141434.4|141344.4|141543.9|141453.9|141424.5|141334.5|827
1621003800000|2021-05-14 14:50:00|141436.6|141346.6|141424.5|141334.5|141507.8|141397.2|141411.9|141321.9|790
1621004100000|2021-05-14 14:55:00|141424.9|141334.9|141342.7|141252.7|141426.5|141336.5|141318.1|141211.6|775
1621004400000|2021-05-14 15:00:00|141342.8|141252.8|141443.2|141353.2|141488.4|141398.4|141342.2|141252.2|863
1621004700000|2021-05-14 15:05:00|141443.3|141353.3|141336.7|141246.7|141443.8|141353.8|141257.5|141151|776
1621005000000|2021-05-14 15:10:00|141336.5|141246.5|141258.1|141168.1|141338.4|141248.4|141241.6|141143.9|780
1621005300000|2021-05-14 15:15:00|141257.2|141167.2|141233.5|141143.5|141268.4|141178.4|141147.7|141028.9|752
1621005600000|2021-05-14 15:20:00|141235.7|141145.7|141253.3|141163.3|141296.1|141186.5|141210.4|141119.3|785
1621005900000|2021-05-14 15:25:00|141253.5|141163.5|141231.4|141141.4|141258.8|141168.8|141221.9|141131.9|722
1621006200000|2021-05-14 15:30:00|141227.9|141137.9|141266.9|141176.9|141278.8|141188.8|141202.4|141112.4|590
1621006500000|2021-05-14 15:35:00|141267.3|141177.3|141318.4|141228.4|141334.2|141244.2|141265|141175|570
1621006800000|2021-05-14 15:40:00|141318.8|141228.8|141269.6|141179.6|141347.5|141257.5|141265.9|141175.9|672
1621007100000|2021-05-14 15:45:00|141268.5|141178.5|141229.2|141139.2|141268.5|141178.5|141154.1|141064.1|700
1621007400000|2021-05-14 15:50:00|141226.3|141136.3|141239.3|141149.3|141286.1|141196.1|141213|141115.1|672
1621007700000|2021-05-14 15:55:00|141238.9|141148.9|141247.2|141157.2|141276.1|141186.1|141208.2|141118.2|634
1621008000000|2021-05-14 16:00:00|141247.7|141157.7|141208.9|141078.9|141286|141187.1|141162.7|141052.4|704
1621008300000|2021-05-14 16:05:00|141196.4|141106.4|141193.8|141103.8|141260.8|141163.9|141166.3|141065.1|630
1621008600000|2021-05-14 16:10:00|141194.8|141104.8|141214.5|141084.5|141244|141139.9|141160|141054.1|603
1621008900000|2021-05-14 16:15:00|141214.2|141084.2|141163.8|141073.8|141251.3|141145.7|141135.9|141045.9|630
1621009200000|2021-05-14 16:20:00|141157.4|141067.4|141181.5|141091.5|141191.8|141095.2|141137.7|141022.3|556
1621009500000|2021-05-14 16:25:00|141181|141091|141181.7|141091.7|141197.4|141107.4|141160.2|141054.6|546
1621009800000|2021-05-14 16:30:00|141176|141086|141264.7|141174.7|141323.9|141212.9|141169.9|141079.9|571
1621010100000|2021-05-14 16:35:00|141264.4|141174.4|141310.6|141220.6|141355.4|141265.4|141262.8|141172.8|642
1621010400000|2021-05-14 16:40:00|141310.7|141220.7|141327.9|141237.9|141354.8|141256.2|141267.6|141156.1|641
1621010700000|2021-05-14 16:45:00|141335.4|141245.4|141325.2|141235.2|141358|141254.5|141285.1|141178.7|581
1621011000000|2021-05-14 16:50:00|141325.4|141235.4|141339.8|141249.8|141367.1|141270.1|141276.8|141156.1|677
1621011300000|2021-05-14 16:55:00|141340.1|141250.1|141287.3|141197.3|141351.2|141261.2|141253.3|141163.3|477
1621011600000|2021-05-14 17:00:00|141287.8|141197.8|141323.3|141233.3|141358.5|141255.4|141256.1|141149.7|555
1621011900000|2021-05-14 17:05:00|141322.6|141232.6|141313.5|141223.5|141383.8|141274.1|141309.9|141219.9|502
1621012200000|2021-05-14 17:10:00|141313.1|141223.1|141364.8|141274.8|141372.8|141275.3|141296.5|141203|541
1621012500000|2021-05-14 17:15:00|141365.1|141275.1|141429.5|141339.5|141450.2|141340.6|141364.9|141255.1|713
1621012800000|2021-05-14 17:20:00|141430|141340|141454.8|141364.8|141501.7|141391.1|141404.9|141286.2|683
1621013100000|2021-05-14 17:25:00|141455|141365|141489.4|141359.4|141499.5|141388.2|141430.6|141330|602
1621013400000|2021-05-14 17:30:00|141490|141360|141435.3|141305.3|141496.7|141391.5|141395.5|141292.3|633
1621013700000|2021-05-14 17:35:00|141434.8|141304.8|141418.3|141288.3|141450.3|141337.6|141385.2|141272.1|624
1621014000000|2021-05-14 17:40:00|141427.3|141297.3|141422.3|141332.3|141482.4|141374.1|141386|141288.7|698
1621014300000|2021-05-14 17:45:00|141420.9|141330.9|141455.9|141365.9|141493.6|141385.3|141399.1|141299.1|552
1621014600000|2021-05-14 17:50:00|141455.1|141365.1|141466.4|141376.4|141500.2|141403.9|141451.7|141344.4|465
1621014900000|2021-05-14 17:55:00|141466.8|141376.8|141502.9|141372.9|141527.3|141437.3|141461.4|141357.5|525
1621015200000|2021-05-14 18:00:00|141495.2|141405.2|141473.4|141343.4|141536.3|141424|141470.2|141343.4|618
1621015500000|2021-05-14 18:05:00|141475.2|141345.2|141449.5|141359.5|141483.1|141374|141448|141331.1|442
1621015800000|2021-05-14 18:10:00|141452.5|141362.5|141470.3|141340.3|141523.2|141396.6|141445.6|141330|744
1621016100000|2021-05-14 18:15:00|141470.8|141340.8|141441.2|141311.2|141477.4|141372.4|141421.9|141310.7|474
1621016400000|2021-05-14 18:20:00|141441|141311|141372|141242|141454.1|141324.1|141343.2|141232.7|563
1621016700000|2021-05-14 18:25:00|141370.3|141240.3|141348.4|141218.4|141373.7|141262.5|141321.8|141195.4|501
1621017000000|2021-05-14 18:30:00|141344.1|141214.1|141372.1|141282.1|141396.6|141285.8|141314.3|141188.9|649
1621017300000|2021-05-14 18:35:00|141371.8|141281.8|141401.3|141271.3|141412.5|141283.9|141371.5|141254.8|633
1621017600000|2021-05-14 18:40:00|141400.5|141270.5|141383.2|141253.2|141406.3|141285.5|141366.2|141236.2|554
1621017900000|2021-05-14 18:45:00|141383.1|141253.1|141362.3|141232.3|141386.2|141269.6|141331|141215|627
1621018200000|2021-05-14 18:50:00|141363.7|141233.7|141379.3|141249.3|141386.8|141256.8|141319.7|141190.6|734
1621018500000|2021-05-14 18:55:00|141382.1|141252.1|141450.5|141360.5|141482.4|141363.2|141372.4|141242.4|724
1621018800000|2021-05-14 19:00:00|141450|141360|141466.8|141336.8|141496.5|141366.7|141449.2|141336.8|527
1621019100000|2021-05-14 19:05:00|141467.1|141337.1|141469.1|141339.1|141483|141365.8|141450.4|141320.4|528
1621019400000|2021-05-14 19:10:00|141467.4|141337.4|141472.4|141342.4|141480.9|141364.3|141436.4|141306.4|541
1621019700000|2021-05-14 19:15:00|141471.9|141341.9|141476.3|141346.3|141481.1|141351.1|141456.7|141326.7|471
1621020000000|2021-05-14 19:20:00|141476.1|141346.1|141529.4|141399.4|141567.2|141437.2|141463.8|141333.8|702
1621020300000|2021-05-14 19:25:00|141528.1|141398.1|141524.7|141394.7|141549.3|141419.3|141499.4|141369.4|641
1621020600000|2021-05-14 19:30:00|141525.1|141395.1|141520.3|141390.3|141590.2|141460.2|141510.4|141380.4|584
1621020900000|2021-05-14 19:35:00|141519.5|141389.5|141526.5|141396.5|141542.2|141412.2|141461.5|141331.5|661
1621021200000|2021-05-14 19:40:00|141526.7|141396.7|141483.9|141353.9|141551.4|141425|141479.5|141349.5|714
1621021500000|2021-05-14 19:45:00|141494.9|141364.9|141462.5|141332.5|141507.1|141377.1|141455.8|141325.8|678
1621021800000|2021-05-14 19:50:00|141468.7|141338.7|141491.9|141361.9|141517.3|141387.3|141404.4|141274.4|648
1621022100000|2021-05-14 19:55:00|141493.1|141363.1|141489.4|141359.4|141511|141381|141438.7|141308.7|746
1621022400000|2021-05-14 20:00:00|141487.2|141357.2|141462.1|141332.1|141579.3|141449.3|141454.6|141324.6|740
1621022700000|2021-05-14 20:05:00|141463.2|141333.2|141428.2|141298.2|141488.1|141358.1|141426.8|141296.8|507
1621023000000|2021-05-14 20:10:00|141428.9|141298.9|141442.1|141312.1|141450.2|141320.2|141419.9|141289.9|380
1621023300000|2021-05-14 20:15:00|141443.6|141313.6|141439.4|141309.4|141464|141334|141423.4|141293.4|262
1621023600000|2021-05-14 20:20:00|141437.6|141307.6|141472.8|141342.8|141490.2|141360.2|141425.3|141295.3|270
1621023900000|2021-05-14 20:25:00|141471.8|141341.8|141327.1|141197.1|141471.8|141341.8|141323.4|141193.4|412
1621024200000|2021-05-14 20:30:00|141322.1|141192.1|141385.5|141255.5|141411.5|141281.5|141321.4|141191.4|318
1621024500000|2021-05-14 20:35:00|141387.8|141257.8|141427.2|141297.2|141429.3|141299.3|141352.3|141222.3|272
1621024800000|2021-05-14 20:40:00|141424|141294|141414.7|141284.7|141430.8|141300.8|141380|141250|258
1621025100000|2021-05-14 20:45:00|141425|141295|141415|141285|141435.4|141305.4|141268.3|141089.8|454
1621025400000|2021-05-14 20:50:00|141406.7|141276.7|141389|141259|141501|141320.8|141357.7|141209.6|360
1621025700000|2021-05-14 20:55:00|141389.3|141259.3|141494|141252|141625.5|141383.5|141352.1|141171.5|157
1621195200000|2021-05-16 20:00:00|141634.5|141392.5|141649.5|141352.5|141770.8|141501.3|141622|141352.5|19
1621195500000|2021-05-16 20:05:00|141662|141365|141649.5|141352.5|141662|141365|141649.5|141352.5|13
1621195800000|2021-05-16 20:10:00|141654.5|141357.5|141662|141365|141770.8|141473.8|141649.5|141352.5|5
1621196100000|2021-05-16 20:15:00|141654.5|141357.5|141649.5|141352.5|141770.8|141473.8|141649.5|141352.5|23
1621196400000|2021-05-16 20:20:00|141654.5|141357.5|141770.8|141473.8|141770.8|141473.8|141649.5|141352.5|11
1621196700000|2021-05-16 20:25:00|141662|141365|141770.8|141473.8|141770.8|141473.8|141649.5|141352.5|11
1621197000000|2021-05-16 20:30:00|141654.5|141357.5|141662|141365|141770.8|141473.8|141649.5|141352.5|11
1621197300000|2021-05-16 20:35:00|141649.5|141352.5|141654.5|141357.5|141770.8|141473.8|141649.5|141352.5|11
1621197600000|2021-05-16 20:40:00|141649.5|141352.5|141770.8|141473.8|141770.8|141473.8|141649.5|141352.5|16
1621197900000|2021-05-16 20:45:00|141649.5|141352.5|141573.5|141276.5|141770.8|141473.8|141573.5|141276.5|11
1621198200000|2021-05-16 20:50:00|141479|141182|141573.5|141276.5|141727.7|141430.7|141474|141177|28
1621198500000|2021-05-16 20:55:00|141819.5|141522.5|141819.5|141522.5|141819.5|141522.5|141530.6|141233.6|49
1621198800000|2021-05-16 21:00:00|141883|141586|141763.5|141466.5|141883|141586|141503.5|141206.5|28
1621199100000|2021-05-16 21:05:00|141601.3|141304.3|141567.1|141270.1|141883|141586|141503.5|141206.5|80
1621199400000|2021-05-16 21:10:00|141625.3|141328.3|141562.4|141265.4|141790|141493|141549.5|141252.5|53
1621199700000|2021-05-16 21:15:00|141671|141374|141614.8|141317.8|141790|141493|141500.1|141203.1|59
1621200000000|2021-05-16 21:20:00|141598.5|141301.5|141607.1|141310.1|141670.9|141373.9|141495|141198|47
1621200300000|2021-05-16 21:25:00|141604.8|141307.8|141614.9|141317.9|141639.2|141342.2|141558|141261|177
1621200600000|2021-05-16 21:30:00|141603.9|141306.9|141610.3|141313.3|141697.9|141400.9|141523.3|141226.3|144
1621200900000|2021-05-16 21:35:00|141608.6|141311.6|141536|141239|141680.4|141383.4|141536|141239|113
1621201200000|2021-05-16 21:40:00|141589.9|141292.9|141551.8|141309.8|141684.3|141442.3|141516.4|141224.3|217
1621201500000|2021-05-16 21:45:00|141566.2|141324.2|141600.5|141358.5|141673.5|141431.5|141516.5|141274.5|213
1621201800000|2021-05-16 21:50:00|141573.8|141331.8|141593.4|141351.4|141683.9|141441.9|141517.1|141275.1|205
1621202100000|2021-05-16 21:55:00|141584.6|141342.6|141598.3|141356.3|141759.6|141517.6|141522.8|141280.8|155
1621202400000|2021-05-16 22:00:00|141615|141373|141559|141317|141801.5|141559.5|141557.4|141315.4|307
1621202700000|2021-05-16 22:05:00|141560.5|141318.5|141586.5|141344.5|141712.8|141470.8|141554.2|141312.2|264
1621203000000|2021-05-16 22:10:00|141579.8|141337.8|141650.4|141408.4|141711.1|141469.1|141552|141310|235
1621203300000|2021-05-16 22:15:00|141638.3|141396.3|141632.7|141390.7|141705|141463|141563.9|141321.9|218
1621203600000|2021-05-16 22:20:00|141643.6|141401.6|141663.2|141421.2|141687.1|141445.1|141546.3|141304.3|193
1621203900000|2021-05-16 22:25:00|141602.1|141360.1|141552.8|141310.8|141686.6|141444.6|141511.9|141309.3|191
1621204200000|2021-05-16 22:30:00|141644|141402|141562.3|141320.3|141673.3|141431.3|141550.4|141308.4|232
1621204500000|2021-05-16 22:35:00|141568.3|141326.3|141594.8|141352.8|141670.1|141428.1|141545.2|141303.2|193
1621204800000|2021-05-16 22:40:00|141594.5|141352.5|141617.3|141375.3|141660.5|141418.5|141547.6|141305.6|164
1621205100000|2021-05-16 22:45:00|141570.2|141328.2|141557.9|141315.9|141661.8|141419.8|141550.1|141308.1|190
1621205400000|2021-05-16 22:50:00|141564.7|141322.7|141606.1|141364.1|141655.3|141413.3|141557.4|141315.4|180
1621205700000|2021-05-16 22:55:00|141606.2|141364.2|141572.3|141330.3|141686.3|141444.3|141549.3|141307.3|172
1621206000000|2021-05-16 23:00:00|141650|141408|141350.5|141220.5|141692.9|141450.9|141344.3|141169.3|694
1621206300000|2021-05-16 23:05:00|141351.5|141221.5|141355.8|141225.8|141456.8|141257.9|141334.7|141158.8|528
1621206600000|2021-05-16 23:10:00|141355.1|141225.1|141359.7|141229.7|141467.9|141302.4|141315.4|141143|521
1621206900000|2021-05-16 23:15:00|141364|141234|141422.8|141292.8|141447.1|141301.2|141356.5|141189.2|568
1621207200000|2021-05-16 23:20:00|141422.7|141292.7|141515|141295|141534.4|141357.7|141422.3|141285.3|415
1621207500000|2021-05-16 23:25:00|141519.7|141302.4|141510.4|141380.4|141555.6|141385|141471.3|141289.1|321
1621207800000|2021-05-16 23:30:00|141510.6|141380.6|141536|141406|141643.8|141478.9|141364|141194.4|506
1621208100000|2021-05-16 23:35:00|141540|141410|141379.9|141163|141566.5|141417.8|141314.1|141146.8|567
1621208400000|2021-05-16 23:40:00|141381.3|141168.8|141329.9|141199.9|141520.8|141372|141281.6|141140.9|562
1621208700000|2021-05-16 23:45:00|141331.8|141201.8|141477.5|141240.2|141485.8|141297.9|141327|141197|478
1621209000000|2021-05-16 23:50:00|141478.7|141243.2|141313.6|141183.6|141497.4|141267.1|141306|141176|451
1621209300000|2021-05-16 23:55:00|141313.5|141183.5|141466.9|141251.1|141497.6|141316.7|141298.2|141168.2|470
1621209600000|2021-05-17 00:00:00|141466.5|141251|141510.4|141380.4|141558.9|141389.1|141336.8|141171.7|633
1621209900000|2021-05-17 00:05:00|141511.3|141381.3|141556.5|141346.1|141567.6|141422.6|141431.2|141239|462
1621210200000|2021-05-17 00:10:00|141553.8|141349.4|141491.5|141361.5|141666.3|141504.6|141398.7|141256.8|705
1621210500000|2021-05-17 00:15:00|141491.6|141361.6|141551.9|141421.9|141698|141568|141461.2|141277.6|655
1621210800000|2021-05-17 00:20:00|141582.2|141452.2|141471|141341|141681.8|141551.8|141461.5|141287.7|559
1621211100000|2021-05-17 00:25:00|141470.8|141340.8|141687|141557|141691.1|141561.1|141459.6|141329.6|514
1621211400000|2021-05-17 00:30:00|141685.5|141555.5|141581.7|141362.9|141685.5|141555.5|141541.8|141360.2|631
1621211700000|2021-05-17 00:35:00|141580.2|141361.5|141544.8|141414.8|141656.8|141490.4|141532.3|141357.4|494
1621212000000|2021-05-17 00:40:00|141538.6|141408.6|141620.5|141382.7|141686.9|141516.9|141535.4|141369.7|580
1621212300000|2021-05-17 00:45:00|141612.6|141384.2|141602.4|141366.1|141666.6|141445.6|141543.5|141340|578
1621212600000|2021-05-17 00:50:00|141599.2|141364.9|141663.8|141456.3|141684.7|141498.7|141548|141332.8|588
1621212900000|2021-05-17 00:55:00|141661.3|141458.5|141616|141486|141686.5|141509.6|141597.5|141417.1|440
1621213200000|2021-05-17 01:00:00|141599.6|141469.6|141607.2|141477.2|141664.8|141498.1|141585.8|141431.8|464
1621213500000|2021-05-17 01:05:00|141588.4|141458.4|141584.6|141454.6|141641.5|141479|141556.7|141426.7|377
1621213800000|2021-05-17 01:10:00|141586.1|141456.1|141577.9|141447.9|141603.4|141473.4|141558.2|141428.2|294
1621214100000|2021-05-17 01:15:00|141578.5|141448.5|141623.4|141493.4|141665.9|141504.6|141561.2|141431.2|514
1621214400000|2021-05-17 01:20:00|141658|141455.5|141603.8|141473.8|141668.6|141509.4|141581.8|141451.8|546
1621214700000|2021-05-17 01:25:00|141604.7|141474.7|141560.2|141430.2|141631.4|141484.4|141507.8|141334.8|657
1621215000000|2021-05-17 01:30:00|141560.7|141430.7|141556.8|141426.8|141570.2|141440.2|141535.7|141405.7|539
1621215300000|2021-05-17 01:35:00|141555|141425|141502.7|141372.7|141614.8|141484.8|141485.6|141331.8|789
1621215600000|2021-05-17 01:40:00|141542.1|141341.9|141548.3|141418.3|141581.9|141427.1|141498.9|141337.3|680
1621215900000|2021-05-17 01:45:00|141548.2|141418.2|141539.8|141409.8|141576.6|141424.1|141521.8|141362.6|486
1621216200000|2021-05-17 01:50:00|141541.1|141411.1|141540.1|141410.1|141585.6|141425.3|141516|141352.3|568
1621216500000|2021-05-17 01:55:00|141540.7|141410.7|141558.5|141428.5|141587|141446.7|141524|141369.5|483
1621216800000|2021-05-17 02:00:00|141557.7|141427.7|141560|141430|141575|141445|141538.4|141408.4|578
1621217100000|2021-05-17 02:05:00|141561|141431|141554.3|141424.3|141575.4|141445.4|141540|141410|544
1621217400000|2021-05-17 02:10:00|141553.3|141423.3|141545.8|141415.8|141574.5|141444.5|141521.5|141391.5|576
1621217700000|2021-05-17 02:15:00|141547.6|141417.6|141567.2|141437.2|141582.8|141452.8|141547.6|141417.6|514
1621218000000|2021-05-17 02:20:00|141570.8|141440.8|141578.4|141448.4|141602.1|141472.1|141562.4|141432.4|392
1621218300000|2021-05-17 02:25:00|141578.8|141448.8|141599.9|141469.9|141610.6|141480.6|141566.1|141436.1|417
1621218600000|2021-05-17 02:30:00|141598.5|141468.5|141653.3|141523.3|141664.7|141534.7|141587.7|141457.7|386
1621218900000|2021-05-17 02:35:00|141654|141524|141669.6|141539.6|141683.1|141553.1|141600.5|141470.5|486
1621219200000|2021-05-17 02:40:00|141674.6|141544.6|141645.2|141515.2|141692.6|141562.6|141630.3|141500.3|517
1621219500000|2021-05-17 02:45:00|141660.4|141530.4|141660.1|141530.1|141674|141544|141602.5|141472.5|532
1621219800000|2021-05-17 02:50:00|141658|141528|141577.8|141447.8|141658|141528|141552|141422|463
1621220100000|2021-05-17 02:55:00|141580.9|141450.9|141554|141424|141587.4|141457.4|141535.4|141405.4|439
1621220400000|2021-05-17 03:00:00|141553.2|141423.2|141554.8|141424.8|141587.3|141457.3|141544.3|141414.3|458
1621220700000|2021-05-17 03:05:00|141548|141418|141562.9|141432.9|141590.6|141460.6|141538.8|141408.8|495
1621221000000|2021-05-17 03:10:00|141562.6|141432.6|141573.6|141443.6|141582.6|141452.6|141550.7|141420.7|546
1621221300000|2021-05-17 03:15:00|141572.6|141442.6|141522.2|141392.2|141609.3|141479.3|141513.4|141383.4|623
1621221600000|2021-05-17 03:20:00|141521.6|141391.6|141539.5|141409.5|141548.7|141418.7|141510.3|141380.3|394
1621221900000|2021-05-17 03:25:00|141543.9|141413.9|141622.8|141492.8|141653.9|141523.9|141534.9|141404.9|389
1621222200000|2021-05-17 03:30:00|141623.4|141493.4|141650.7|141520.7|141658.3|141528.3|141597.9|141467.9|440
1621222500000|2021-05-17 03:35:00|141645.2|141515.2|141618.6|141488.6|141654.2|141524.2|141599.5|141469.5|510
1621222800000|2021-05-17 03:40:00|141619.3|141489.3|141626.9|141496.9|141642.1|141512.1|141598.5|141468.5|554
1621223100000|2021-05-17 03:45:00|141629.9|141499.9|141685.6|141555.6|141687.2|141557.2|141605.3|141475.3|581
1621223400000|2021-05-17 03:50:00|141675.8|141545.8|141680.8|141550.8|141698.6|141568.6|141645.5|141515.5|360
1621223700000|2021-05-17 03:55:00|141681.2|141551.2|141704.6|141574.6|141711.8|141581.8|141673|141543|334
1621224000000|2021-05-17 04:00:00|141701|141571|141686.7|141556.7|141706.7|141576.7|141667.2|141537.2|396
1621224300000|2021-05-17 04:05:00|141685.9|141555.9|141700.9|141570.9|141709.7|141579.7|141661|141531|341
1621224600000|2021-05-17 04:10:00|141705.6|141575.6|141687.6|141557.6|141712.8|141582.8|141676.5|141546.5|300
1621224900000|2021-05-17 04:15:00|141687.7|141557.7|141696|141566|141702.9|141572.9|141650.2|141520.2|454
1621225200000|2021-05-17 04:20:00|141687.4|141557.4|141694.6|141564.6|141708|141578|141672.8|141542.8|295
1621225500000|2021-05-17 04:25:00|141690.1|141560.1|141693.8|141563.8|141704.6|141574.6|141677.3|141547.3|222
1621225800000|2021-05-17 04:30:00|141704|141574|141693.4|141563.4|141714|141584|141675.1|141545.1|336
1621226100000|2021-05-17 04:35:00|141691.6|141561.6|141698.2|141568.2|141709.1|141579.1|141679.3|141549.3|326
1621226400000|2021-05-17 04:40:00|141709.3|141579.3|141678.7|141548.7|141709.3|141579.3|141641.3|141511.3|350
1621226700000|2021-05-17 04:45:00|141678.3|141548.3|141682.3|141552.3|141692.1|141562.1|141668|141538|281
1621227000000|2021-05-17 04:50:00|141680.6|141550.6|141677.6|141547.6|141687.2|141557.2|141648.5|141518.5|404
1621227300000|2021-05-17 04:55:00|141678.9|141548.9|141700.2|141570.2|141717.7|141587.7|141667|141537|363
1621227600000|2021-05-17 05:00:00|141709.1|141579.1|141688.8|141558.8|141709.1|141579.1|141672.5|141542.5|410
1621227900000|2021-05-17 05:05:00|141688.1|141558.1|141645.1|141515.1|141697.4|141567.4|141642.8|141512.8|415
1621228200000|2021-05-17 05:10:00|141644|141514|141675.5|141545.5|141701.5|141571.5|141629.8|141499.8|496
1621228500000|2021-05-17 05:15:00|141676.4|141546.4|141675.5|141545.5|141692|141562|141654.3|141524.3|481
1621228800000|2021-05-17 05:20:00|141673.6|141543.6|141680.1|141550.1|141694.3|141564.3|141651|141521|552
1621229100000|2021-05-17 05:25:00|141683.2|141553.2|141683.4|141553.4|141696.2|141566.2|141669|141539|432
1621229400000|2021-05-17 05:30:00|141686.5|141556.5|141687.5|141557.5|141701.8|141571.8|141676.8|141546.8|497
1621229700000|2021-05-17 05:35:00|141686.4|141556.4|141684.4|141554.4|141703.6|141573.6|141671.4|141541.4|539
1621230000000|2021-05-17 05:40:00|141684.8|141554.8|141658.6|141528.6|141688.5|141558.5|141639.9|141509.9|449
1621230300000|2021-05-17 05:45:00|141648.3|141518.3|141675.7|141545.7|141688.8|141558.8|141646.1|141516.1|436
1621230600000|2021-05-17 05:50:00|141677.1|141547.1|141671.8|141541.8|141727|141597|141612.1|141482.1|471
1621230900000|2021-05-17 05:55:00|141671.3|141541.3|141681|141551|141691.2|141561.2|141659.3|141529.3|248
1621231200000|2021-05-17 06:00:00|141682.4|141552.4|141679.8|141549.8|141691.2|141569.9|141659.3|141532.5|273
1621231500000|2021-05-17 06:05:00|141679.5|141549.5|141642.4|141512.4|141681.5|141563.5|141626.3|141496.3|419
1621231800000|2021-05-17 06:10:00|141645.2|141515.2|141584.2|141454.2|141657.2|141527.2|141572.5|141442.5|541
1621232100000|2021-05-17 06:15:00|141585.7|141455.7|141483.8|141353.8|141585.7|141455.7|141465.4|141335.4|541
1621232400000|2021-05-17 06:20:00|141481.8|141351.8|141380.7|141250.7|141483.5|141353.5|141361.8|141231.8|715
1621232700000|2021-05-17 06:25:00|141380.1|141250.1|141345.5|141215.5|141385.8|141262.1|141330.6|141200.6|706
1621233000000|2021-05-17 06:30:00|141348.9|141218.9|141230.5|141140.5|141382.9|141252.9|141226.5|141110.6|675
1621233300000|2021-05-17 06:35:00|141230.6|141140.6|141244.4|141114.4|141250.7|141140.7|141147.9|141036.4|697
1621233600000|2021-05-17 06:40:00|141242.9|141112.9|141448.1|141358.1|141479.2|141364|141214.9|141101.8|657
1621233900000|2021-05-17 06:45:00|141448.5|141358.5|141416.9|141326.9|141515.2|141398.5|141415|141313|670
1621234200000|2021-05-17 06:50:00|141416.2|141326.2|141345.2|141255.2|141420.4|141330.4|141330.6|141240.6|484
1621234500000|2021-05-17 06:55:00|141349.2|141259.2|141349.9|141259.9|141374.7|141284.7|141304.9|141214.9|573
1621234800000|2021-05-17 07:00:00|141344.7|141254.7|141334.6|141244.6|141372.5|141282.5|141330.9|141240.9|569
1621235100000|2021-05-17 07:05:00|141335.1|141245.1|141347.9|141257.9|141357.5|141267.5|141332.6|141242.6|556
1621235400000|2021-05-17 07:10:00|141348.1|141258.1|141347.7|141257.7|141364.2|141274.2|141334|141244|523
1621235700000|2021-05-17 07:15:00|141348.5|141258.5|141440.5|141350.5|141480.4|141378.7|141344.7|141254.7|590
1621236000000|2021-05-17 07:20:00|141439.5|141349.5|141696.2|141566.2|141696.2|141566.2|141399.5|141309.5|687
1621236300000|2021-05-17 07:25:00|141694.8|141564.8|141846.1|141756.1|141847|141757|141617.9|141527.9|683
1621236600000|2021-05-17 07:30:00|141844.2|141754.2|141838.6|141748.6|141860.7|141770.7|141797.5|141707.5|692
1621236900000|2021-05-17 07:35:00|141837.5|141747.5|141762.3|141672.3|141845.6|141755.6|141738.7|141628.7|708
1621237200000|2021-05-17 07:40:00|141762.1|141672.1|141754.6|141624.6|141767.4|141677.4|141603.5|141510.9|783
1621237500000|2021-05-17 07:45:00|141756.2|141626.2|141761.8|141671.8|141850.2|141739.7|141756.2|141626.2|608
1621237800000|2021-05-17 07:50:00|141761.4|141671.4|141859.4|141769.4|141923|141815.1|141742.6|141634.2|647
1621238100000|2021-05-17 07:55:00|141858|141768|141854.5|141764.5|141890|141800|141823.3|141714.5|607
1621238400000|2021-05-17 08:00:00|141853.9|141763.9|141772.2|141682.2|141854.5|141764.5|141640.7|141536.1|707
1621238700000|2021-05-17 08:05:00|141772.4|141682.4|141618.2|141528.2|141774.1|141684.1|141601.6|141500.6|637
1621239000000|2021-05-17 08:10:00|141618.1|141528.1|141747|141657|141804.9|141710.1|141614.9|141524.9|734
1621239300000|2021-05-17 08:15:00|141746.9|141656.9|141639.9|141549.9|141748.6|141658.6|141599.2|141499.1|620
1621239600000|2021-05-17 08:20:00|141641.3|141551.3|141579.9|141489.9|141720.1|141611|141579.1|141489.1|668
1621239900000|2021-05-17 08:25:00|141577.2|141487.2|141599.4|141509.4|141645.7|141542.4|141577.2|141487.2|543
1621240200000|2021-05-17 08:30:00|141600.5|141510.5|141675.3|141585.3|141698|141586.7|141586.7|141494|533
1621240500000|2021-05-17 08:35:00|141670|141580|141531.8|141441.8|141724.2|141627.4|141523.7|141433.7|575
1621240800000|2021-05-17 08:40:00|141533.9|141443.9|141549.3|141459.3|141578.4|141488.4|141531.5|141441.5|527
1621241100000|2021-05-17 08:45:00|141549.4|141459.4|141486|141396|141576.5|141469.6|141486|141396|605
1621241400000|2021-05-17 08:50:00|141486.1|141396.1|141387.9|141297.9|141491.8|141401.8|141361.8|141260.3|575
1621241700000|2021-05-17 08:55:00|141387.8|141297.8|141238.7|141148.7|141391.7|141301.7|141211.9|141121.9|688
1621242000000|2021-05-17 09:00:00|141240.7|141150.7|141434.5|141344.5|141474.3|141359.2|141216.7|141126.7|730
1621242300000|2021-05-17 09:05:00|141435.1|141345.1|141456.2|141366.2|141477.5|141387.5|141391.7|141301.7|587
1621242600000|2021-05-17 09:10:00|141455.8|141365.8|141448.5|141358.5|141477.6|141387.6|141427.7|141337.7|650
1621242900000|2021-05-17 09:15:00|141447.1|141357.1|141545.6|141455.6|141548|141458|141446.8|141356.8|578
1621243200000|2021-05-17 09:20:00|141545.9|141455.9|141534.3|141404.3|141593.9|141503.9|141512.9|141392.9|535
1621243500000|2021-05-17 09:25:00|141509.2|141419.2|141467.4|141377.4|141524.8|141419.2|141465|141374.1|579
1621243800000|2021-05-17 09:30:00|141467.7|141377.7|141458.7|141368.7|141469|141379|141447|141357|574
1621244100000|2021-05-17 09:35:00|141458.3|141368.3|141445.6|141355.6|141480.5|141374.2|141441.6|141343.2|556
1621244400000|2021-05-17 09:40:00|141446.7|141356.7|141461|141371|141482.9|141384|141443.8|141348.5|549
1621244700000|2021-05-17 09:45:00|141461.8|141371.8|141325.3|141235.3|141461.8|141371.8|141296.8|141184.4|696
1621245000000|2021-05-17 09:50:00|141325.7|141235.7|141521.1|141431.1|141545.4|141455.4|141321.8|141231.8|684
1621245300000|2021-05-17 09:55:00|141520.6|141430.6|141456.9|141366.9|141602.1|141499.2|141442.9|141349|658
1621245600000|2021-05-17 10:00:00|141457.2|141367.2|141588.1|141498.1|141612.2|141506.5|141446.3|141337.9|712
1621245900000|2021-05-17 10:05:00|141588|141498|141519|141429|141670.5|141580.5|141500.9|141397.4|638
1621246200000|2021-05-17 10:10:00|141504.5|141414.5|141435.1|141345.1|141674.3|141569.3|141417.7|141317.1|680
1621246500000|2021-05-17 10:15:00|141435.2|141345.2|141616.4|141526.4|141627.2|141529.8|141430.7|141340.7|588
1621246800000|2021-05-17 10:20:00|141616.6|141526.6|141622.5|141532.5|141629.1|141539.1|141611.3|141521.3|467
1621247100000|2021-05-17 10:25:00|141622.6|141532.6|141576.9|141486.9|141624.1|141534.1|141574.6|141484.6|540
1621247400000|2021-05-17 10:30:00|141576.5|141486.5|141528.5|141438.5|141630.7|141540.7|141507.4|141417.4|534
1621247700000|2021-05-17 10:35:00|141524|141434|141576.6|141486.6|141578.9|141488.9|141520.1|141430.1|508
1621248000000|2021-05-17 10:40:00|141576.7|141486.7|141609|141519|141614.1|141524.1|141572.4|141482.4|572
1621248300000|2021-05-17 10:45:00|141608.6|141518.6|141675.1|141585.1|141743|141645.2|141608.6|141518.6|669
1621248600000|2021-05-17 10:50:00|141676|141586|141730.4|141640.4|141785.3|141674.7|141672.9|141582.9|567
1621248900000|2021-05-17 10:55:00|141727.4|141637.4|141768|141678|141794.8|141704.8|141723.2|141629.7|552
1621249200000|2021-05-17 11:00:00|141779.1|141689.1|141767.1|141677.1|141813|141701.8|141762.3|141648.6|649
1621249500000|2021-05-17 11:05:00|141765.5|141675.5|141673.4|141583.4|141783.7|141689.9|141669|141566.9|618
1621249800000|2021-05-17 11:10:00|141673.8|141583.8|141595.8|141505.8|141674.9|141584.9|141515.5|141425.5|689
1621250100000|2021-05-17 11:15:00|141595.1|141505.1|141580.9|141490.9|141601.7|141511.7|141540.8|141450.8|658
1621250400000|2021-05-17 11:20:00|141579.4|141489.4|141725.5|141635.5|141725.5|141635.5|141578.8|141488.8|627
1621250700000|2021-05-17 11:25:00|141726.1|141636.1|141808.9|141718.9|141823.5|141733.5|141717.1|141627.1|697
1621251000000|2021-05-17 11:30:00|141806.8|141716.8|141819.8|141729.8|141829.6|141739.6|141771.1|141681.1|647
1621251300000|2021-05-17 11:35:00|141819.2|141729.2|141810.7|141720.7|141824.8|141732.6|141799.2|141694.8|765
1621251600000|2021-05-17 11:40:00|141810.4|141720.4|141825.2|141735.2|141884.1|141794.1|141794.9|141704.9|701
1621251900000|2021-05-17 11:45:00|141825.6|141735.6|141814.7|141724.7|141853|141763|141755.5|141665.5|699
1621252200000|2021-05-17 11:50:00|141814.3|141724.3|141876.2|141786.2|141881.8|141791.8|141803.7|141713.7|596
1621252500000|2021-05-17 11:55:00|141876.6|141786.6|141840.1|141750.1|141879|141789|141829.6|141739.6|607
1621252800000|2021-05-17 12:00:00|141841.2|141751.2|141780.1|141690.1|141846.9|141756.9|141723.2|141629.9|833
1621253100000|2021-05-17 12:05:00|141781|141691|141778|141688|141781.3|141691.3|141745.7|141655.7|637
1621253400000|2021-05-17 12:10:00|141774.5|141684.5|141737.8|141647.8|141816|141726|141730.9|141640.9|589
1621253700000|2021-05-17 12:15:00|141738.3|141648.3|141756.2|141666.2|141858.9|141768.9|141733|141643|638
1621254000000|2021-05-17 12:20:00|141754.8|141664.8|141755.7|141665.7|141808.6|141718.6|141711.6|141621.6|593
1621254300000|2021-05-17 12:25:00|141751|141661|141883.1|141753.1|141915.5|141815|141745.2|141655.2|681
1621254600000|2021-05-17 12:30:00|141888.4|141758.4|141698.7|141608.7|141893.8|141788.5|141675.3|141585.3|772
1621254900000|2021-05-17 12:35:00|141700.8|141610.8|141753.6|141663.6|141766.3|141676.3|141645.3|141526.5|738
1621255200000|2021-05-17 12:40:00|141760.3|141670.3|141704.9|141614.9|141764.9|141674.9|141685.2|141595.2|561
1621255500000|2021-05-17 12:45:00|141705.7|141615.7|141830.6|141740.6|141836.8|141746.8|141699.5|141609.5|705
1621255800000|2021-05-17 12:50:00|141831.4|141741.4|141775.8|141685.8|141836.2|141746.2|141764.3|141674.3|540
1621256100000|2021-05-17 12:55:00|141776|141686|141792.9|141702.9|141850.1|141760.1|141751.7|141659.7|677
1621256400000|2021-05-17 13:00:00|141786|141696|141747|141657|141857.9|141767.9|141725.2|141631.6|619
1621256700000|2021-05-17 13:05:00|141747.1|141657.1|141616.6|141526.6|141751.5|141661.5|141580.3|141490.3|714
1621257000000|2021-05-17 13:10:00|141617.9|141527.9|141604|141514|141643.2|141553.2|141601.4|141511.4|625
1621257300000|2021-05-17 13:15:00|141605.7|141515.7|141549.7|141459.7|141610.5|141520.5|141504.7|141404.3|725
1621257600000|2021-05-17 13:20:00|141550.3|141460.3|141592.4|141502.4|141597.7|141507.7|141531.5|141441.5|729
1621257900000|2021-05-17 13:25:00|141592.7|141502.7|141589.3|141499.3|141638.4|141535.2|141573.6|141477.6|793
1621258200000|2021-05-17 13:30:00|141581.4|141491.4|141547|141417|141605.5|141492.8|141447.6|141347.1|877
1621258500000|2021-05-17 13:35:00|141544.8|141414.8|141492.4|141402.4|141555.9|141445.4|141460.7|141370.7|832
1621258800000|2021-05-17 13:40:00|141495.1|141405.1|141477.1|141387.1|141545.9|141440|141460.3|141349.5|1026
1621259100000|2021-05-17 13:45:00|141482.9|141392.9|141492.5|141402.5|141506.4|141411.6|141471.8|141364.5|697
1621259400000|2021-05-17 13:50:00|141492.6|141402.6|141536|141446|141617.6|141516.6|141473.8|141383.8|840
1621259700000|2021-05-17 13:55:00|141532.7|141442.7|141448.2|141318.2|141580.3|141476.5|141426.1|141317.9|732
1621260000000|2021-05-17 14:00:00|141449.5|141319.5|141602.9|141472.9|141603.6|141483.8|141410.8|141308.3|861
1621260300000|2021-05-17 14:05:00|141602.7|141472.7|141711.3|141621.3|141749.8|141623.1|141561.9|141470.8|920
1621260600000|2021-05-17 14:10:00|141709.9|141619.9|141610.2|141520.2|141730.1|141633.9|141606.4|141497.6|783
1621260900000|2021-05-17 14:15:00|141610.1|141520.1|141510.3|141420.3|141708.4|141596.9|141481.3|141378.1|856
1621261200000|2021-05-17 14:20:00|141508.2|141418.2|141494.4|141404.4|141516.9|141426.9|141452.8|141362.8|842
1621261500000|2021-05-17 14:25:00|141494.6|141404.6|141381.5|141291.5|141495.2|141405.2|141350.5|141260.5|906
1621261800000|2021-05-17 14:30:00|141379.9|141289.9|141344.9|141254.9|141464.4|141353.5|141341.5|141232.2|850
1621262100000|2021-05-17 14:35:00|141346.3|141256.3|141348.2|141258.2|141428.9|141313.2|141243.8|141140.4|794
1621262400000|2021-05-17 14:40:00|141348.6|141258.6|141395|141305|141414.6|141307.6|141321|141229|696
1621262700000|2021-05-17 14:45:00|141394.9|141304.9|141393|141303|141456.8|141351.7|141343.9|141240|879
1621263000000|2021-05-17 14:50:00|141392.5|141302.5|141246.4|141156.4|141392.5|141302.5|141222.1|141132.1|766
1621263300000|2021-05-17 14:55:00|141236.1|141146.1|141138.8|141048.8|141245.1|141155.1|141127.5|141031.3|787
1621263600000|2021-05-17 15:00:00|141140.2|141050.2|141193|141063|141213.9|141123.9|141131.1|141041.1|921
1621263900000|2021-05-17 15:05:00|141195.5|141065.5|141175.5|141085.5|141224.2|141134.2|141141.6|141051.6|827
1621264200000|2021-05-17 15:10:00|141174.7|141084.7|141183|141093|141258.6|141156.5|141173.6|141083.6|835
1621264500000|2021-05-17 15:15:00|141185.2|141095.2|141204.4|141114.4|141227.5|141137.5|141161.6|141071.6|762
1621264800000|2021-05-17 15:20:00|141204.7|141114.7|141169.8|141079.8|141207|141117|141159.4|141069.4|721
1621265100000|2021-05-17 15:25:00|141170.5|141080.5|141121.8|141031.8|141176.7|141086.7|141107.6|141017.6|540
1621265400000|2021-05-17 15:30:00|141127.4|141037.4|141084.6|140994.6|141142.6|141052.6|141077.7|140987.7|673
1621265700000|2021-05-17 15:35:00|141083.4|140993.4|141139.7|141049.7|141144.6|141054.6|141055.2|140965.2|692
1621266000000|2021-05-17 15:40:00|141139.9|141049.9|141139.1|141049.1|141153.7|141063.7|141073.2|140983.2|721
1621266300000|2021-05-17 15:45:00|141137.4|141047.4|141166.9|141076.9|141193.2|141103.2|141134.1|141044.1|686
1621266600000|2021-05-17 15:50:00|141167.5|141077.5|141168|141078|141205.1|141115.1|141126.5|141036.5|660
1621266900000|2021-05-17 15:55:00|141167|141077|141144.1|141054.1|141196.1|141106.1|141131.1|141041.1|660
1621267200000|2021-05-17 16:00:00|141142.7|141052.7|141167.2|141077.2|141192.1|141102.1|141122.6|141032.6|774
1621267500000|2021-05-17 16:05:00|141162.1|141072.1|141126.6|141036.6|141167.3|141077.3|141088.1|140998.1|689
1621267800000|2021-05-17 16:10:00|141126.7|141036.7|141113.6|141023.6|141130.3|141040.3|141052.3|140962.3|700
1621268100000|2021-05-17 16:15:00|141111.9|141021.9|140967.2|140877.2|141138|141031.7|140951.2|140861.2|674
1621268400000|2021-05-17 16:20:00|140967.1|140877.1|141045.9|140955.9|141050.1|140960.1|140965|140864.2|604
1621268700000|2021-05-17 16:25:00|141047.7|140957.7|141049.5|140959.5|141082|140992|141023.5|140933.5|639
1621269000000|2021-05-17 16:30:00|141049.1|140959.1|141054.6|140964.6|141103.5|141013.5|141037.9|140947.9|616
1621269300000|2021-05-17 16:35:00|141053|140963|141034.2|140944.2|141067.1|140977.1|141000.6|140910.6|689
1621269600000|2021-05-17 16:40:00|141033.2|140943.2|141068.5|140978.5|141096.6|141006.6|140993.9|140903.9|637
1621269900000|2021-05-17 16:45:00|141068.9|140978.9|141096.9|141006.9|141102.8|141009.1|141066.9|140972.8|496
1621270200000|2021-05-17 16:50:00|141098.3|141008.3|141087.5|140997.5|141109.1|141010.5|141022.2|140920.2|564
1621270500000|2021-05-17 16:55:00|141083.1|140993.1|141029|140939|141103.9|141013.9|141015|140914|646
1621270800000|2021-05-17 17:00:00|141028.2|140938.2|141021|140931|141071.1|140961.8|140957.9|140859.2|608
1621271100000|2021-05-17 17:05:00|141021.7|140931.7|141058.9|140928.9|141060.2|140954.6|140992.8|140902.8|488
1621271400000|2021-05-17 17:10:00|141059|140929|141088.1|140998.1|141097.5|141007.5|141022.1|140928.2|603
1621271700000|2021-05-17 17:15:00|141088.6|140998.6|141096.4|141006.4|141100|141010|141081.2|140991.2|511
1621272000000|2021-05-17 17:20:00|141096.5|141006.5|141130.4|141040.4|141167|141077|141083.5|140993.5|567
1621272300000|2021-05-17 17:25:00|141130.3|141040.3|141104.8|141014.8|141149.9|141059.9|141096.5|140990.9|468
1621272600000|2021-05-17 17:30:00|141105.2|141015.2|141113.2|141023.2|141139.7|141049.7|141103.2|141003|454
1621272900000|2021-05-17 17:35:00|141112.7|141022.7|141107.4|141017.4|141127.2|141030.1|141092.6|140991.9|508
1621273200000|2021-05-17 17:40:00|141106|141016|141131.4|141041.4|141192.5|141102.5|141106|141016|639
1621273500000|2021-05-17 17:45:00|141131.9|141041.9|141129.5|141039.5|141164.5|141056.6|141042|140952|597
1621273800000|2021-05-17 17:50:00|141126.8|141036.8|141119.1|141029.1|141154.9|141064.9|141104.8|141014.8|527
1621274100000|2021-05-17 17:55:00|141116.9|141026.9|141167.4|141077.4|141187|141090.7|141103.3|141013.3|615
1621274400000|2021-05-17 18:00:00|141168.8|141078.8|141099.7|140969.7|141203.9|141092.7|141062.6|140940.7|678
1621274700000|2021-05-17 18:05:00|141100|140970|141062.3|140932.3|141100|140995.9|141025.1|140911.4|596
1621275000000|2021-05-17 18:10:00|141062.4|140932.4|141080.6|140990.6|141088|140998|141020.9|140916.2|404
1621275300000|2021-05-17 18:15:00|141080.2|140990.2|141047.2|140957.2|141099.2|140990.3|141044.2|140919.8|482
1621275600000|2021-05-17 18:20:00|141049.4|140959.4|141049.3|140959.3|141077.4|140969.5|141006.3|140895|569
1621275900000|2021-05-17 18:25:00|141049.6|140959.6|141038.8|140948.8|141073.8|140965.6|141007|140904.1|592
1621276200000|2021-05-17 18:30:00|141038.6|140948.6|141045.4|140915.4|141062.1|140956.6|140967.3|140864.5|530
1621276500000|2021-05-17 18:35:00|141044.9|140914.9|141075.5|140945.5|141079|140968.5|141025.7|140909.8|525
1621276800000|2021-05-17 18:40:00|141075.1|140945.1|141041.5|140951.5|141076.4|140959.5|141016.7|140911.4|557
1621277100000|2021-05-17 18:45:00|141042.2|140952.2|141035.8|140945.8|141074.4|140967.4|141018.4|140910.6|601
1621277400000|2021-05-17 18:50:00|141036.2|140946.2|140979.4|140889.4|141059.6|140960.8|140968.3|140858.7|607
1621277700000|2021-05-17 18:55:00|140979.5|140889.5|141023.5|140933.5|141057.6|140967.6|140978.8|140861.9|706
1621278000000|2021-05-17 19:00:00|141026.9|140936.9|141059.1|140929.1|141082.6|140968.6|141022.8|140912.8|891
1621278300000|2021-05-17 19:05:00|141059|140929|141056.4|140926.4|141068|140959.8|141030.3|140911.7|523
1621278600000|2021-05-17 19:10:00|141056.7|140926.7|141059.8|140929.8|141065.6|140957.1|141011.2|140882.4|502
1621278900000|2021-05-17 19:15:00|141059.2|140929.2|141054.1|140924.1|141066.6|140957.2|140985.4|140875.8|610
1621279200000|2021-05-17 19:20:00|141054.4|140924.4|141038.6|140908.6|141065|140959.1|140984.1|140873.1|602
1621279500000|2021-05-17 19:25:00|141040.2|140910.2|141009.3|140879.3|141060.9|140930.9|140984.8|140877.6|612
1621279800000|2021-05-17 19:30:00|141009.7|140879.7|141029.7|140939.7|141060.8|140945.4|140943.5|140836.4|744
1621280100000|2021-05-17 19:35:00|141029.5|140939.5|141024.9|140894.9|141075.2|140945.2|140994.6|140883.6|537
1621280400000|2021-05-17 19:40:00|141022.1|140892.1|140987|140897|141023.9|140906.5|140950|140849.6|599
1621280700000|2021-05-17 19:45:00|141002.1|140872.1|141015|140885|141022.2|140905.4|140964.6|140856.1|555
1621281000000|2021-05-17 19:50:00|141015.1|140885.1|140982.8|140892.8|141020.4|140909.1|140966.3|140867.6|552
1621281300000|2021-05-17 19:55:00|140994.1|140904.1|141032.6|140902.6|141065.4|140935.4|140977.1|140847.1|669
1621281600000|2021-05-17 20:00:00|141037.1|140907.1|141042.1|140912.1|141085.1|140972|141018.2|140888.2|597
1621281900000|2021-05-17 20:05:00|141041.9|140911.9|141032.6|140902.6|141041.9|140925.2|141001.2|140894|428
1621282200000|2021-05-17 20:10:00|141034.4|140904.4|141039.5|140909.5|141046.8|140937.3|141005|140896.3|552
1621282500000|2021-05-17 20:15:00|141029.4|140899.4|141036.6|140906.6|141054.9|140935.6|140980.2|140890.2|341
1621282800000|2021-05-17 20:20:00|141019|140889|141042.9|140912.9|141057.8|140927.8|141009.6|140879.6|380
1621283100000|2021-05-17 20:25:00|141044.1|140914.1|141038.9|140908.9|141044.1|140914.1|141009.7|140879.7|358
1621283400000|2021-05-17 20:30:00|141039.4|140909.4|141061.7|140931.7|141072.6|140952.5|141031.2|140901.2|225
1621283700000|2021-05-17 20:35:00|141060.2|140930.2|141064.4|140934.4|141070.6|140956.6|141040.2|140920.5|233
1621284000000|2021-05-17 20:40:00|141060.7|140930.7|141067.8|140937.8|141073.2|140952.5|141042.5|140921.7|234
1621284300000|2021-05-17 20:45:00|141061.5|140931.5|141057.7|140927.7|141074.1|140961.5|141028.7|140822.3|154
1621284600000|2021-05-17 20:50:00|141034.6|140904.6|140994.4|140864.4|141089.8|140960.5|140994.4|140864.4|161
1621284900000|2021-05-17 20:55:00|141027.5|140897.5|141059.4|140929.4|141126.4|140957.2|141016.7|140871.7|254
1621285200000|2021-05-17 21:00:00|141079.9|140949.9|141267.2|141025.2|141269.2|141027.2|141079.9|140909.2|63
1621285500000|2021-05-17 21:05:00|141302.4|141060.4|141285.8|141043.8|141302.4|141060.4|141246.9|141004.9|97
1621285800000|2021-05-17 21:10:00|141282.4|141040.4|141258.5|141016.5|141379.7|141137.7|140939.9|140697.9|226
1621286100000|2021-05-17 21:15:00|141240.2|140998.2|141235.3|140993.3|141290.4|141048.4|141191.8|140949.8|240
1621286400000|2021-05-17 21:20:00|141234.7|140992.7|141217.4|140975.4|141261.1|141019.1|141185.2|140943.2|139
1621286700000|2021-05-17 21:25:00|141239.2|140997.2|141239.9|140997.9|141267.8|141025.8|141173.2|140931.2|137
1621287000000|2021-05-17 21:30:00|141249.9|141007.9|141173.4|140931.4|141250.3|141008.3|141159|140917|238
1621287300000|2021-05-17 21:35:00|141171|140929|141171.1|140929.1|141229.7|140987.7|141142.2|140900.2|189
1621287600000|2021-05-17 21:40:00|141204.8|140962.8|141163.2|140921.2|141213.2|140971.2|141150.9|140908.9|167
1621287900000|2021-05-17 21:45:00|141163.9|140921.9|141155.3|140913.3|141213.7|140971.7|141127.5|140885.5|183
1621288200000|2021-05-17 21:50:00|141155.1|140913.1|141078.3|140839.4|141181.1|140939.1|141036|140794|193
1621288500000|2021-05-17 21:55:00|141070.8|140828.8|141152.2|140910.2|141224.8|140982.8|140993.4|140797.6|270
1621288800000|2021-05-17 22:00:00|141148.5|140906.5|141261.5|141019.5|141336|141094|141148.5|140906.5|696
1621289100000|2021-05-17 22:05:00|141260.5|141018.5|141204.4|140962.4|141269.1|141027.1|141185.8|140943.8|411
1621289400000|2021-05-17 22:10:00|141207.9|140965.9|141227.2|140985.2|141236.2|140994.2|141195.6|140953.6|334
1621289700000|2021-05-17 22:15:00|141224.4|140982.4|141212|140970|141241.1|140999.1|141200.1|140958.1|338
1621290000000|2021-05-17 22:20:00|141214.8|140972.8|141194.8|140952.8|141222.8|140980.8|141174.2|140932.2|337
1621290300000|2021-05-17 22:25:00|141194.3|140952.3|141193|140951|141227.3|140985.3|141177|140935|317
1621290600000|2021-05-17 22:30:00|141193.4|140951.4|141035|140905|141201|140959|141018.1|140837.7|279
1621290900000|2021-05-17 22:35:00|141033.5|140903.5|141155.8|140913.8|141162|140920|141021.6|140839.3|221
1621291200000|2021-05-17 22:40:00|141154.6|140912.6|141165.2|140923.2|141175.1|140933.1|141137.2|140895.2|235
1621291500000|2021-05-17 22:45:00|141165.6|140923.6|141178|140936|141181|140939|141139.3|140897.3|280
1621291800000|2021-05-17 22:50:00|141177.9|140935.9|141185.6|140943.6|141193.8|140951.8|141143.2|140901.2|302
1621292100000|2021-05-17 22:55:00|141182.2|140940.2|141155.9|140913.9|141196.2|140954.2|141146.2|140904.2|340
1621292400000|2021-05-17 23:00:00|141154.9|140912.9|141056.5|140926.5|141187.9|140945.9|141049.3|140863.8|394
1621292700000|2021-05-17 23:05:00|141056.7|140926.7|141048.1|140918.1|141113.6|140933.3|141046.1|140861.5|241
1621293000000|2021-05-17 23:10:00|141046.3|140916.3|141055.8|140925.8|141105.6|140940.8|141041.1|140851|282
1621293300000|2021-05-17 23:15:00|141051.3|140921.3|141052.1|140922.1|141106.5|140942.2|141044.5|140880|310
1621293600000|2021-05-17 23:20:00|141053.2|140923.2|141058.8|140928.8|141092.9|140941.3|141032.7|140863|365
1621293900000|2021-05-17 23:25:00|141059.3|140929.3|141054.9|140924.9|141097.9|140941|141038.5|140884.9|326
1621294200000|2021-05-17 23:30:00|141056.3|140926.3|141050.5|140920.5|141065.4|140935.4|141042.8|140912.8|274
1621294500000|2021-05-17 23:35:00|141048.3|140918.3|141055.4|140925.4|141078|140948|141044.9|140877.2|279
1621294800000|2021-05-17 23:40:00|141059.6|140929.6|141046.7|140916.7|141096.7|140937.9|141036.8|140872|308
1621295100000|2021-05-17 23:45:00|141048.1|140918.1|141058.4|140928.4|141065|140935|141030.6|140900.6|343
1621295400000|2021-05-17 23:50:00|141060.5|140930.5|141074.8|140944.8|141087.2|140957.2|141055.2|140925.2|257
1621295700000|2021-05-17 23:55:00|141074.3|140944.3|141045.8|140915.8|141077.3|140947.3|141028|140898|401
1621296000000|2021-05-18 00:00:00|141042.3|140912.3|141057.3|140927.3|141069.6|140939.6|141034.4|140904.4|435
1621296300000|2021-05-18 00:05:00|141060.9|140930.9|141028.7|140898.7|141087|140957|141020.3|140890.3|411
1621296600000|2021-05-18 00:10:00|141030.5|140900.5|141063.5|140933.5|141074.5|140944.5|141028.6|140898.6|412
1621296900000|2021-05-18 00:15:00|141062.7|140932.7|140994.7|140864.7|141064.6|140934.6|140993.9|140863.9|449
1621297200000|2021-05-18 00:20:00|140988.5|140858.5|141012.1|140882.1|141012.5|140882.5|140977.1|140847.1|257
1621297500000|2021-05-18 00:25:00|141011.2|140881.2|141023.5|140893.5|141044.2|140914.2|141005.6|140875.6|424
1621297800000|2021-05-18 00:30:00|141022.8|140892.8|141023|140893|141037.9|140907.9|141001|140871|415
1621298100000|2021-05-18 00:35:00|141024.3|140894.3|141018.4|140888.4|141029.5|140899.5|140990.7|140860.7|313
1621298400000|2021-05-18 00:40:00|141020.4|140890.4|141003.5|140873.5|141057|140927|140989.5|140859.5|358
1621298700000|2021-05-18 00:45:00|141005.6|140875.6|141023|140893|141027|140897|140981.9|140851.9|379
1621299000000|2021-05-18 00:50:00|141010|140880|141008.1|140878.1|141037.3|140907.3|140985.4|140855.4|455
1621299300000|2021-05-18 00:55:00|141011.8|140881.8|141013.2|140883.2|141035.2|140905.2|140983.9|140853.9|386
1621299600000|2021-05-18 01:00:00|141007.7|140877.7|140995.8|140865.8|141011.3|140881.3|140911.2|140781.2|548
1621299900000|2021-05-18 01:05:00|140997.5|140867.5|140975|140845|141015.6|140885.6|140966.2|140836.2|359
1621300200000|2021-05-18 01:10:00|140975.3|140845.3|140968.5|140838.5|140984.8|140854.8|140936.8|140806.8|506
1621300500000|2021-05-18 01:15:00|140960.7|140830.7|140942.5|140812.5|140970|140840|140921.2|140791.2|457
1621300800000|2021-05-18 01:20:00|140943.1|140813.1|140943.3|140813.3|140955.4|140825.4|140909.5|140779.5|604
1621301100000|2021-05-18 01:25:00|140944|140814|140929.5|140799.5|140947.7|140817.7|140903.5|140773.5|532
1621301400000|2021-05-18 01:30:00|140915.5|140785.5|140915.8|140785.8|140941.1|140811.1|140901.5|140771.5|525
1621301700000|2021-05-18 01:35:00|140903.8|140773.8|140920.3|140790.3|140933.6|140803.6|140899.5|140769.5|374
1621302000000|2021-05-18 01:40:00|140919.1|140789.1|140906.1|140776.1|140924.1|140794.1|140902.7|140772.7|390
1621302300000|2021-05-18 01:45:00|140907.2|140777.2|140801.2|140671.2|140909.8|140779.8|140791.4|140661.4|503
1621302600000|2021-05-18 01:50:00|140802.1|140672.1|140777.6|140647.6|140802.6|140672.6|140696.8|140566.8|456
1621302900000|2021-05-18 01:55:00|140777|140647|140740.3|140610.3|140781|140651|140722.7|140592.7|364
1621303200000|2021-05-18 02:00:00|140738.4|140608.4|140694.7|140564.7|140746.9|140616.9|140687|140557|441
1621303500000|2021-05-18 02:05:00|140696|140566|140675.1|140545.1|140717.8|140587.8|140661.8|140531.8|494
1621303800000|2021-05-18 02:10:00|140675.3|140545.3|140669.3|140539.3|140710.1|140580.1|140661.7|140531.7|388
1621304100000|2021-05-18 02:15:00|140670.9|140540.9|140692.4|140562.4|140698.1|140568.1|140659.5|140529.5|397
1621304400000|2021-05-18 02:20:00|140675.8|140545.8|140688.2|140558.2|140696.9|140566.9|140650.4|140520.4|451
1621304700000|2021-05-18 02:25:00|140686.3|140556.3|140707.6|140577.6|140710.9|140580.9|140677|140547|337
1621305000000|2021-05-18 02:30:00|140707.5|140577.5|140727.4|140597.4|140731.6|140601.6|140705.6|140575.6|302
1621305300000|2021-05-18 02:35:00|140727.2|140597.2|140730.7|140600.7|140735.8|140605.8|140713.4|140583.4|196
1621305600000|2021-05-18 02:40:00|140730.5|140600.5|140721.2|140591.2|140736|140606|140709.3|140579.3|223
1621305900000|2021-05-18 02:45:00|140716.9|140586.9|140725|140595|140749.1|140619.1|140712.6|140582.6|256
1621306200000|2021-05-18 02:50:00|140726.6|140596.6|140763.3|140633.3|140775.6|140645.6|140714.5|140584.5|421
1621306500000|2021-05-18 02:55:00|140764.7|140634.7|140761.3|140631.3|140778.2|140648.2|140745.2|140615.2|400
1621306800000|2021-05-18 03:00:00|140760|140630|140763.9|140633.9|140784.5|140654.5|140747.3|140617.3|379
1621307100000|2021-05-18 03:05:00|140763.8|140633.8|140750.5|140620.5|140780.8|140650.8|140741.1|140611.1|296
1621307400000|2021-05-18 03:10:00|140753.3|140623.3|140750.1|140620.1|140777.7|140647.7|140730|140600|370
1621307700000|2021-05-18 03:15:00|140750.2|140620.2|140730.9|140600.9|140764.7|140634.7|140712.4|140582.4|333
1621308000000|2021-05-18 03:20:00|140730.6|140600.6|140715.4|140585.4|140737.2|140607.2|140699.5|140569.5|292
1621308300000|2021-05-18 03:25:00|140717.3|140587.3|140729.6|140599.6|140748.4|140618.4|140705.9|140575.9|300
1621308600000|2021-05-18 03:30:00|140732.3|140602.3|140717.3|140587.3|140750.1|140620.1|140706.7|140576.7|350
1621308900000|2021-05-18 03:35:00|140717.6|140587.6|140715.2|140585.2|140761.4|140631.4|140704.2|140574.2|345
1621309200000|2021-05-18 03:40:00|140717.3|140587.3|140711.5|140581.5|140730.7|140600.7|140697|140567|245
1621309500000|2021-05-18 03:45:00|140705.8|140575.8|140711.2|140581.2|140721.8|140605.9|140692.9|140562.9|306
1621309800000|2021-05-18 03:50:00|140713.1|140583.1|140693.4|140563.4|140736.5|140606.5|140687.9|140557.9|434
1621310100000|2021-05-18 03:55:00|140693.5|140563.5|140674.8|140544.8|140709.6|140579.6|140664.8|140534.8|378
1621310400000|2021-05-18 04:00:00|140676.1|140546.1|140683.3|140553.3|140715.4|140585.4|140667.7|140537.7|353
1621310700000|2021-05-18 04:05:00|140686.4|140556.4|140707.5|140577.5|140730.3|140600.3|140681.6|140551.6|320
1621311000000|2021-05-18 04:10:00|140705.2|140575.2|140709.6|140579.6|140726.2|140596.2|140693.6|140563.6|341
1621311300000|2021-05-18 04:15:00|140710|140580|140674|140544|140716.4|140586.4|140637|140507|375
1621311600000|2021-05-18 04:20:00|140676.1|140546.1|140687.7|140557.7|140703|140573|140669|140539|371
1621311900000|2021-05-18 04:25:00|140689.7|140559.7|140674.1|140544.1|140697.6|140567.6|140651.8|140521.8|450
1621312200000|2021-05-18 04:30:00|140673.3|140543.3|140680.1|140550.1|140698.5|140568.5|140655.4|140525.4|471
1621312500000|2021-05-18 04:35:00|140682.4|140552.4|140684|140554|140702.7|140572.7|140659.9|140529.9|421
1621312800000|2021-05-18 04:40:00|140686.9|140556.9|140690.3|140560.3|140723.9|140593.9|140676|140546|613
1621313100000|2021-05-18 04:45:00|140698.5|140568.5|140715.6|140585.6|140737.1|140607.1|140680|140550|598
1621313400000|2021-05-18 04:50:00|140713.9|140583.9|140701|140571|140740|140610|140700|140570|433
1621313700000|2021-05-18 04:55:00|140724.1|140594.1|140693|140563|140724.1|140594.1|140686|140556|342
1621314000000|2021-05-18 05:00:00|140702.6|140572.6|140705.6|140575.6|140724.6|140594.6|140695.3|140565.3|351
1621314300000|2021-05-18 05:05:00|140701.2|140571.2|140706|140576|140727.5|140597.5|140689.4|140559.4|333
1621314600000|2021-05-18 05:10:00|140706.6|140576.6|140667.4|140537.4|140727.9|140597.9|140667.4|140537.4|507
1621314900000|2021-05-18 05:15:00|140668.5|140538.5|140664.7|140534.7|140686|140556|140640.3|140510.3|469
1621315200000|2021-05-18 05:20:00|140668.9|140538.9|140659.3|140529.3|140697.5|140567.5|140638.1|140508.1|474
1621315500000|2021-05-18 05:25:00|140654.2|140524.2|140666.1|140536.1|140691.7|140561.7|140645.2|140515.2|429
1621315800000|2021-05-18 05:30:00|140667.5|140537.5|140674.7|140544.7|140690.2|140560.2|140663.7|140533.7|534
1621316100000|2021-05-18 05:35:00|140674.5|140544.5|140692.1|140562.1|140709.6|140579.6|140667.3|140537.3|631
1621316400000|2021-05-18 05:40:00|140693.1|140563.1|140705.3|140575.3|140717.8|140587.8|140688.3|140558.3|421
1621316700000|2021-05-18 05:45:00|140705|140575|140698.5|140568.5|140719.8|140594|140682|140560.8|375
1621317000000|2021-05-18 05:50:00|140698.3|140568.3|140707.2|140577.2|140715.6|140589.2|140665.2|140556.7|468
1621317300000|2021-05-18 05:55:00|140708.2|140578.2|140748.3|140618.3|140748.3|140618.3|140687.5|140557.5|445
1621317600000|2021-05-18 06:00:00|140743.7|140613.7|140647.7|140517.7|140747.7|140618.3|140624.4|140508.8|590
1621317900000|2021-05-18 06:05:00|140648.1|140518.1|140665.1|140535.1|140692.3|140567.9|140592.5|140470|695
1621318200000|2021-05-18 06:10:00|140661.1|140531.1|140501.4|140371.4|140665.8|140547|140481.1|140351.1|565
1621318500000|2021-05-18 06:15:00|140516.2|140386.2|140433|140303|140516.2|140387.2|140418.2|140288.2|531
1621318800000|2021-05-18 06:20:00|140432.9|140302.9|140416.4|140286.4|140450.4|140334.5|140386.5|140272.2|657
1621319100000|2021-05-18 06:25:00|140413.9|140283.9|140459|140329|140485.6|140375.9|140412.5|140282.5|597
1621319400000|2021-05-18 06:30:00|140457.9|140327.9|140559.3|140429.3|140579.2|140450.8|140434.2|140326.4|681
1621319700000|2021-05-18 06:35:00|140559.9|140429.9|140465.6|140375.6|140562|140451|140464.8|140374.8|629
1621320000000|2021-05-18 06:40:00|140465.4|140375.4|140374.9|140284.9|140491.2|140401.2|140372.8|140282.8|461
1621320300000|2021-05-18 06:45:00|140377|140287|140345.9|140255.9|140399.3|140309.3|140339|140249|541
1621320600000|2021-05-18 06:50:00|140344.4|140254.4|140302|140212|140347.5|140257.5|140285.3|140195.3|672
1621320900000|2021-05-18 06:55:00|140300.9|140210.9|140450.6|140320.6|140458.3|140328.3|140266.4|140176.4|630
1621321200000|2021-05-18 07:00:00|140451|140321|140426.3|140336.3|140480.6|140374.6|140423.2|140309.6|704
1621321500000|2021-05-18 07:05:00|140426.6|140336.6|140359.5|140269.5|140459.4|140369.4|140357.5|140252.3|763
1621321800000|2021-05-18 07:10:00|140359.3|140269.3|140419.5|140329.5|140444.6|140354.6|140335.6|140245.6|631
1621322100000|2021-05-18 07:15:00|140419.1|140329.1|140406.5|140316.5|140426.9|140336.9|140372|140282|714
1621322400000|2021-05-18 07:20:00|140406.6|140316.6|140397.2|140307.2|140409.1|140319.1|140320.5|140230.5|630
1621322700000|2021-05-18 07:25:00|140397.5|140307.5|140374.3|140284.3|140399.7|140309.7|140363.5|140273.5|599
1621323000000|2021-05-18 07:30:00|140372.6|140282.6|140354.2|140264.2|140404.1|140314.1|140314.5|140224.5|812
1621323300000|2021-05-18 07:35:00|140353.3|140263.3|140327.5|140237.5|140388.2|140298.2|140307|140217|785
1621323600000|2021-05-18 07:40:00|140329.3|140239.3|140398.2|140308.2|140427.2|140337.2|140312.1|140222.1|814
1621323900000|2021-05-18 07:45:00|140396.9|140306.9|140374.9|140284.9|140418.2|140328.2|140369|140279|668
1621324200000|2021-05-18 07:50:00|140375.4|140285.4|140329.6|140239.6|140403.1|140313.1|140300.3|140210.3|675
1621324500000|2021-05-18 07:55:00|140324.8|140234.8|140314.3|140224.3|140325.4|140235.4|140296.2|140206.2|614
1621324800000|2021-05-18 08:00:00|140315.1|140225.1|140298.5|140208.5|140323.8|140233.8|140295.2|140205.2|498
1621325100000|2021-05-18 08:05:00|140299.6|140209.6|140346.9|140256.9|140351.2|140261.2|140292|140202|667
1621325400000|2021-05-18 08:10:00|140347|140257|140386.9|140296.9|140466.9|140370.5|140345.4|140255.4|606
1621325700000|2021-05-18 08:15:00|140387.7|140297.7|140249.7|140159.7|140392.8|140302.8|140224.3|140134.3|666
1621326000000|2021-05-18 08:20:00|140249.4|140159.4|140239.8|140149.8|140268.1|140178.1|140237.3|140147.3|548
1621326300000|2021-05-18 08:25:00|140240.1|140150.1|140184.2|140094.2|140243.7|140153.7|140157|140067|644
1621326600000|2021-05-18 08:30:00|140185.1|140095.1|140179.9|140089.9|140186.1|140096.1|140149.9|140059.9|618
1621326900000|2021-05-18 08:35:00|140178.7|140088.7|140142.1|140052.1|140207.9|140117.9|140110.4|140020.4|669
1621327200000|2021-05-18 08:40:00|140142.7|140052.7|140120|140030|140163.9|140073.9|140112.6|140022.6|623
1621327500000|2021-05-18 08:45:00|140119.6|140029.6|140127.3|140037.3|140142.8|140052.8|140111.8|140021.8|665
1621327800000|2021-05-18 08:50:00|140128.1|140038.1|140127.7|140037.7|140157.3|140067.3|140114.7|140024.7|724
1621328100000|2021-05-18 08:55:00|140128.5|140038.5|140096|140006|140166.6|140076.6|140084|139994|632
1621328400000|2021-05-18 09:00:00|140096.5|140006.5|140102|140012|140117.5|140027.5|140092|140002|708
1621328700000|2021-05-18 09:05:00|140102.5|140012.5|140205.8|140115.8|140208.7|140118.7|140097.7|140007.7|778
1621329000000|2021-05-18 09:10:00|140205.9|140115.9|140084.6|139994.6|140211.9|140121.9|140078.7|139988.7|679
1621329300000|2021-05-18 09:15:00|140086|139996|140074|139984|140148.9|140058.9|140071|139981|652
1621329600000|2021-05-18 09:20:00|140049.5|139959.5|140009.2|139919.2|140054.5|139964.5|139959.4|139869.4|633
1621329900000|2021-05-18 09:25:00|140008.3|139918.3|140017.4|139927.4|140068.8|139978.8|140005.2|139915.2|734
1621330200000|2021-05-18 09:30:00|140016.5|139926.5|140017.2|139927.2|140062.2|139972.2|140012.7|139922.7|598
1621330500000|2021-05-18 09:35:00|140018.5|139928.5|140084.1|139994.1|140088.3|139998.3|140015.6|139925.6|663
1621330800000|2021-05-18 09:40:00|140097.8|140007.8|140111.8|140021.8|140169|140079|140088.2|139998.2|663
1621331100000|2021-05-18 09:45:00|140112.7|140022.7|140237.1|140147.1|140243.3|140153.3|140110.1|140020.1|630
1621331400000|2021-05-18 09:50:00|140243.5|140153.5|140056|139966|140246.7|140156.7|140013.1|139923.1|655
1621331700000|2021-05-18 09:55:00|140055.7|139965.7|140019.4|139929.4|140061.4|139971.4|140010.3|139920.3|550
1621332000000|2021-05-18 10:00:00|140018.9|139928.9|140006.9|139916.9|140034.3|139944.3|139981.9|139891.9|454
1621332300000|2021-05-18 10:05:00|140006.8|139916.8|140126.2|140036.2|140127.1|140037.1|140000|139910|475
1621332600000|2021-05-18 10:10:00|140124.4|140034.4|140248.2|140158.2|140256.1|140166.1|140124.4|140034.4|561
1621332900000|2021-05-18 10:15:00|140249|140159|140186.3|140096.3|140250|140160|140178.5|140088.5|510
1621333200000|2021-05-18 10:20:00|140183.8|140093.8|140086.9|139996.9|140201.3|140111.3|140081.8|139991.8|513
1621333500000|2021-05-18 10:25:00|140086.3|139996.3|140171.1|140081.1|140180.1|140090.1|140079.6|139989.6|605
1621333800000|2021-05-18 10:30:00|140166|140076|140186.2|140096.2|140200.9|140110.9|140145.7|140055.7|598
1621334100000|2021-05-18 10:35:00|140185.7|140095.7|140166|140076|140187.4|140097.4|140154.1|140064.1|547
1621334400000|2021-05-18 10:40:00|140168.8|140078.8|140143.1|140053.1|140210.5|140120.5|140138.4|140048.4|645
1621334700000|2021-05-18 10:45:00|140142.7|140052.7|140103|140013|140159.6|140069.6|140096.1|140006.1|737
1621335000000|2021-05-18 10:50:00|140100.5|140010.5|140112.1|140022.1|140132.4|140042.4|140081.6|139991.6|734
1621335300000|2021-05-18 10:55:00|140111.2|140021.2|140159.6|140069.6|140165.6|140075.6|140102.8|140012.8|734
1621335600000|2021-05-18 11:00:00|140159.9|140069.9|140038.7|139948.7|140160.5|140070.5|140028.5|139938.5|639
1621335900000|2021-05-18 11:05:00|140039.1|139949.1|140077.4|139987.4|140129.1|140039.1|140036.2|139946.2|686
1621336200000|2021-05-18 11:10:00|140078.8|139988.8|140051.5|139961.5|140078.8|139988.8|140041|139951|606
1621336500000|2021-05-18 11:15:00|140050.6|139960.6|140052.5|139962.5|140076.2|139986.2|140047.2|139957.2|614
1621336800000|2021-05-18 11:20:00|140052.1|139962.1|140148|140058|140152.3|140062.3|140044.2|139954.2|660
1621337100000|2021-05-18 11:25:00|140146.6|140056.6|140140.6|140050.6|140175.3|140085.3|140130.1|140040.1|847
1621337400000|2021-05-18 11:30:00|140140.8|140050.8|140054.4|139964.4|140166.7|140076.7|140029.5|139939.5|699
1621337700000|2021-05-18 11:35:00|140054.8|139964.8|140061.1|139971.1|140062.5|139972.5|140042.9|139952.9|616
1621338000000|2021-05-18 11:40:00|140060.8|139970.8|139969|139879|140063.5|139973.5|139945.8|139855.8|707
1621338300000|2021-05-18 11:45:00|139969.7|139879.7|139965.8|139875.8|139979.2|139889.2|139953.1|139863.1|746
1621338600000|2021-05-18 11:50:00|139968.3|139878.3|139966.8|139876.8|139980.8|139890.8|139951.8|139861.8|626
1621338900000|2021-05-18 11:55:00|139967.5|139877.5|139959.1|139869.1|139978.8|139888.8|139952.3|139862.3|671
1621339200000|2021-05-18 12:00:00|139959.3|139869.3|139871.6|139781.6|139974.5|139884.5|139851.9|139761.9|812
1621339500000|2021-05-18 12:05:00|139869.9|139779.9|139828.5|139738.5|139893.5|139803.5|139807.3|139717.3|692
1621339800000|2021-05-18 12:10:00|139827.5|139737.5|139814.9|139724.9|139832.4|139742.4|139812.4|139722.4|569
1621340100000|2021-05-18 12:15:00|139814.7|139724.7|139863.2|139773.2|139878.3|139788.3|139814.7|139724.7|761
1621340400000|2021-05-18 12:20:00|139865.7|139775.7|139870.9|139780.9|139906.3|139816.3|139839|139749|827
1621340700000|2021-05-18 12:25:00|139875.2|139785.2|140060.4|139930.4|140060.4|139944.8|139862.5|139772.5|812
1621341000000|2021-05-18 12:30:00|140053.8|139923.8|140000.2|139910.2|140070.3|139953|139992.7|139900|848
1621341300000|2021-05-18 12:35:00|140002|139912|139969|139879|140026.1|139936.1|139963.1|139873.1|821
1621341600000|2021-05-18 12:40:00|139970.2|139880.2|139966.1|139876.1|139976.6|139886.6|139911.2|139821.2|858
1621341900000|2021-05-18 12:45:00|139966|139876|140007.1|139917.1|140066.9|139976.9|139957.5|139867.5|843
1621342200000|2021-05-18 12:50:00|140005.1|139915.1|139928.1|139838.1|140022.9|139932.9|139917.5|139827.5|859
1621342500000|2021-05-18 12:55:00|139926|139836|139970.1|139880.1|140003.3|139913.3|139914.9|139824.9|760
1621342800000|2021-05-18 13:00:00|139969.9|139879.9|140030.9|139940.9|140073|139983|139963|139873|760
1621343100000|2021-05-18 13:05:00|140029.6|139939.6|140123.2|140033.2|140135.2|140045.2|140029.6|139939.6|826
1621343400000|2021-05-18 13:10:00|140123|140033|140203.6|140113.6|140205.2|140115.2|140107.1|140017.1|751
1621343700000|2021-05-18 13:15:00|140203.5|140113.5|140248.4|140158.4|140255.1|140165.1|140148.6|140058.6|770
1621344000000|2021-05-18 13:20:00|140247.9|140157.9|140099.8|140009.8|140247.9|140157.9|140099.8|140009.8|762
1621344300000|2021-05-18 13:25:00|140100.9|140010.9|140097.3|140007.3|140164.1|140071.3|140054.1|139964.1|686
1621344600000|2021-05-18 13:30:00|140096.5|140006.5|140174.8|140084.8|140227.9|140137.9|140050|139960|760
1621344900000|2021-05-18 13:35:00|140174.4|140084.4|140022|139932|140176.7|140086.7|139991.3|139901.3|825
1621345200000|2021-05-18 13:40:00|140021.1|139931.1|140113.8|140023.8|140202.5|140112.5|140013.6|139923.6|951
1621345500000|2021-05-18 13:45:00|140117.4|140027.4|140067.3|139977.3|140129.6|140039.6|139990.8|139900.8|1045
1621345800000|2021-05-18 13:50:00|140064.9|139974.9|139966.4|139876.4|140113.5|140023.5|139955.5|139865.5|879
1621346100000|2021-05-18 13:55:00|139964|139874|140136.3|140046.3|140137.4|140047.4|139956.1|139866.1|975
1621346400000|2021-05-18 14:00:00|140136.2|140046.2|140213.3|140123.3|140261|140171|140099.5|140009.5|982
1621346700000|2021-05-18 14:05:00|140220.7|140130.7|140169.1|140079.1|140254.5|140164.5|140121|140031|948
1621347000000|2021-05-18 14:10:00|140167.8|140077.8|140187.5|140097.5|140212.1|140122.1|140127.5|140037.5|910
1621347300000|2021-05-18 14:15:00|140183.3|140093.3|140187.5|140097.5|140214.9|140124.9|140165.9|140075.9|809
1621347600000|2021-05-18 14:20:00|140188|140098|140166.2|140076.2|140199.8|140109.8|140162|140072|724
1621347900000|2021-05-18 14:25:00|140165.5|140075.5|140094.7|140004.7|140197.7|140107.7|140058|139968|858
1621348200000|2021-05-18 14:30:00|140090.1|140000.1|140073.2|139983.2|140102.3|140012.3|140050.2|139960.2|880
1621348500000|2021-05-18 14:35:00|140073.3|139983.3|140171.4|140081.4|140178.2|140088.2|140069.1|139979.1|864
1621348800000|2021-05-18 14:40:00|140170.5|140080.5|140185.2|140095.2|140206.7|140116.7|140113.8|140023.8|895
1621349100000|2021-05-18 14:45:00|140184.7|140094.7|139988.5|139898.5|140194.6|140104.6|139974.3|139884.3|819
1621349400000|2021-05-18 14:50:00|139990.7|139900.7|139996.7|139906.7|140000.1|139910.1|139934.8|139844.8|832
1621349700000|2021-05-18 14:55:00|139997.1|139907.1|139966.6|139876.6|140029.8|139939.8|139933.5|139843.5|791
1621350000000|2021-05-18 15:00:00|139962.6|139872.6|139950.6|139860.6|139979.7|139889.7|139939.1|139849.1|878
1621350300000|2021-05-18 15:05:00|139951.6|139861.6|139921|139831|139954.6|139864.6|139908.8|139818.8|742
1621350600000|2021-05-18 15:10:00|139920.9|139830.9|139973.4|139883.4|139973.4|139883.4|139917.2|139827.2|737
1621350900000|2021-05-18 15:15:00|139973.3|139883.3|140041.2|139951.2|140044.6|139954.6|139958.6|139868.6|715
1621351200000|2021-05-18 15:20:00|140042.8|139952.8|140160.8|140070.8|140161.3|140071.3|140040.1|139950.1|758
1621351500000|2021-05-18 15:25:00|140157.7|140067.7|140133.3|140043.3|140177.1|140074.7|140120.1|140030.1|615
1621351800000|2021-05-18 15:30:00|140139.4|140049.4|140250.9|140160.9|140256.6|140166.6|140118.7|140028.7|840
1621352100000|2021-05-18 15:35:00|140248.6|140158.6|140144|140054|140331.5|140241.5|140135.9|140045.9|795
1621352400000|2021-05-18 15:40:00|140142.7|140052.7|140190.6|140100.6|140236.4|140146.4|140120.8|140030.8|707
1621352700000|2021-05-18 15:45:00|140193.5|140103.5|140227|140137|140274.3|140184.3|140169.2|140079.2|728
1621353000000|2021-05-18 15:50:00|140225.8|140135.8|140254.2|140164.2|140274.2|140184.2|140200.6|140110.6|616
1621353300000|2021-05-18 15:55:00|140252.2|140162.2|140249.4|140159.4|140256.7|140166.7|140203.3|140113.3|715
1621353600000|2021-05-18 16:00:00|140249|140159|140252|140162|140282.2|140192.2|140233.6|140143.6|593
1621353900000|2021-05-18 16:05:00|140252.3|140162.3|140142.5|140052.5|140267.1|140170.6|140116.7|140026.7|575
1621354200000|2021-05-18 16:10:00|140141|140051|140170.1|140080.1|140173.8|140083.8|140119|140029|618
1621354500000|2021-05-18 16:15:00|140169.8|140079.8|140151.2|140061.2|140175.4|140085.4|140148.5|140058.5|543
1621354800000|2021-05-18 16:20:00|140151.1|140061.1|140099.2|140009.2|140189.5|140099.5|140095.6|140005.6|656
1621355100000|2021-05-18 16:25:00|140099.4|140009.4|140062.6|139972.6|140130.3|140040.3|140057.2|139967.2|643
1621355400000|2021-05-18 16:30:00|140063.1|139973.1|140043.7|139953.7|140142.8|140052.8|140029.7|139939.7|653
1621355700000|2021-05-18 16:35:00|140043.4|139953.4|140001.6|139911.6|140044.4|139954.4|139993.6|139903.6|627
1621356000000|2021-05-18 16:40:00|140002.6|139912.6|139997.9|139907.9|140014.6|139924.6|139979.2|139889.2|685
1621356300000|2021-05-18 16:45:00|139998|139908|139989.3|139899.3|140001|139911|139984.2|139894.2|700
1621356600000|2021-05-18 16:50:00|139992.3|139902.3|139982.8|139892.8|140009|139919|139968.8|139878.8|604
1621356900000|2021-05-18 16:55:00|139985.3|139895.3|139965.1|139875.1|139987.8|139897.8|139945.7|139855.7|656
1621357200000|2021-05-18 17:00:00|139964.6|139874.6|139864.5|139774.5|139965.8|139875.8|139845.7|139755.7|721
1621357500000|2021-05-18 17:05:00|139864.4|139774.4|139885.4|139795.4|139891|139801|139860.7|139770.7|657
1621357800000|2021-05-18 17:10:00|139885.3|139795.3|139838.5|139748.5|139886.9|139796.9|139818.5|139708.7|721
1621358100000|2021-05-18 17:15:00|139827.3|139737.3|139836.3|139746.3|139854.9|139764.9|139824.8|139734.8|526
1621358400000|2021-05-18 17:20:00|139832.4|139742.4|139839.9|139749.9|139852.4|139762.4|139830.7|139740.7|413
1621358700000|2021-05-18 17:25:00|139838|139748|139876.3|139786.3|139877.6|139787.6|139832.8|139742.8|421
1621359000000|2021-05-18 17:30:00|139878|139788|139897.9|139807.9|139925.2|139826.1|139842.1|139752.1|616
1621359300000|2021-05-18 17:35:00|139897.1|139807.1|139903.9|139813.9|139913|139823|139876|139786|541
1621359600000|2021-05-18 17:40:00|139902.2|139812.2|139897.7|139807.7|139918.4|139828.4|139875.8|139785.8|564
1621359900000|2021-05-18 17:45:00|139893.2|139803.2|139926.2|139836.2|139926.3|139836.3|139849.1|139759.1|549
1621360200000|2021-05-18 17:50:00|139925.1|139835.1|139903.2|139813.2|139926.5|139836.5|139883.3|139789.8|581
1621360500000|2021-05-18 17:55:00|139902.7|139812.7|139826.1|139736.1|139927.4|139824|139819|139729|617
1621360800000|2021-05-18 18:00:00|139826.4|139736.4|139865.2|139775.2|139879.6|139789.6|139797.3|139682|696
1621361100000|2021-05-18 18:05:00|139865.9|139775.9|139842.5|139752.5|139866.3|139776.3|139815.6|139721.5|541
1621361400000|2021-05-18 18:10:00|139840.1|139750.1|139714.5|139624.5|139851|139761|139700.1|139598.5|621
1621361700000|2021-05-18 18:15:00|139712.9|139622.9|139801.6|139711.6|139826|139732.6|139698|139608|762
1621362000000|2021-05-18 18:20:00|139801.8|139711.8|139831.5|139741.5|139898.9|139788.3|139787.3|139697.3|741
1621362300000|2021-05-18 18:25:00|139831.1|139741.1|139825.4|139735.4|139873.3|139765.6|139791.4|139688.8|678
1621362600000|2021-05-18 18:30:00|139826.1|139736.1|139903.9|139813.9|139905.1|139815.1|139771.8|139661.8|660
1621362900000|2021-05-18 18:35:00|139903.5|139813.5|139946.7|139856.7|139955.7|139858.7|139868.7|139771.6|713
1621363200000|2021-05-18 18:40:00|139946.5|139856.5|140002.9|139912.9|140048.4|139939|139911.2|139821.2|758
1621363500000|2021-05-18 18:45:00|140003|139913|140059.7|139929.7|140097|140005|139994.4|139888|777
1621363800000|2021-05-18 18:50:00|140040.5|139950.5|139934.5|139804.5|140046.8|139951.9|139914.3|139803.7|757
1621364100000|2021-05-18 18:55:00|139933.8|139803.8|139858.3|139768.3|139997.5|139885|139852.7|139762.7|811
1621364400000|2021-05-18 19:00:00|139860.3|139770.3|139838.5|139748.5|139889.8|139799.8|139823.9|139706.2|568
1621364700000|2021-05-18 19:05:00|139837.5|139747.5|139825.3|139735.3|139887.4|139769.7|139822.3|139714.8|533
1621365000000|2021-05-18 19:10:00|139825.2|139735.2|139875.7|139745.7|139879.5|139769.9|139802.2|139690.4|628
1621365300000|2021-05-18 19:15:00|139876.2|139746.2|139836.8|139746.8|139899.4|139793.4|139834.8|139726.8|707
1621365600000|2021-05-18 19:20:00|139836.3|139746.3|139843.9|139753.9|139886.2|139777|139796.1|139678|665
1621365900000|2021-05-18 19:25:00|139863.4|139733.4|139877.1|139787.1|139916|139813.6|139825.1|139720.9|533
1621366200000|2021-05-18 19:30:00|139875.3|139785.3|139894.4|139804.4|139923.7|139813.4|139822|139714.5|641
1621366500000|2021-05-18 19:35:00|139894|139804|139872.6|139742.6|139958.8|139850|139798|139686.7|776
1621366800000|2021-05-18 19:40:00|139872.5|139742.5|139847.6|139717.6|139872.5|139751.4|139806.7|139691.1|639
1621367100000|2021-05-18 19:45:00|139847.1|139717.1|139918.8|139828.8|139970.3|139860.9|139803.9|139701.5|640
1621367400000|2021-05-18 19:50:00|139918|139828|139907.6|139817.6|139941.2|139836.5|139887.1|139770.2|624
1621367700000|2021-05-18 19:55:00|139906.5|139816.5|139995.3|139865.3|140000.5|139870.5|139887.8|139786.4|638
1621368000000|2021-05-18 20:00:00|139991.8|139861.8|140042.5|139912.5|140052.2|139941.3|139966.2|139852.7|736
1621368300000|2021-05-18 20:05:00|140042.6|139912.6|140037.4|139947.4|140061.8|139950|140014.2|139884.2|634
1621368600000|2021-05-18 20:10:00|140029.4|139939.4|140065.6|139935.6|140090.3|139972.4|140028|139918.8|649
1621368900000|2021-05-18 20:15:00|140065.9|139935.9|140068|139938|140085.9|139978.6|140046.7|139930.9|478
1621369200000|2021-05-18 20:20:00|140068.5|139938.5|140061.7|139931.7|140078|139962.9|140044|139928.2|265
1621369500000|2021-05-18 20:25:00|140059.3|139929.3|140024|139894|140094.6|139964.6|140022.5|139892.5|521
1621369800000|2021-05-18 20:30:00|140017.3|139887.3|140085.8|139955.8|140102.1|139972.1|139995.5|139886.9|592
1621370100000|2021-05-18 20:35:00|140084.9|139954.9|140131.2|140001.2|140141.4|140011.4|140064.2|139934.2|623
1621370400000|2021-05-18 20:40:00|140132|140002|140111.6|139981.6|140145|140015|140098.9|139968.9|512
1621370700000|2021-05-18 20:45:00|140111.7|139981.7|140080.7|139950.7|140115.8|139985.8|140068.3|139938.3|646
1621371000000|2021-05-18 20:50:00|140080.3|139950.3|140097.5|139967.5|140107.8|139977.8|140057.4|139927.4|303
1621371300000|2021-05-18 20:55:00|140082.5|139952.5|140061|139931|140174.9|139978.5|140054|139835.5|423
1621371600000|2021-05-18 21:00:00|140098.8|139856.8|140072.5|139830.5|140116.3|139874.3|140064.6|139822.6|51
1621371900000|2021-05-18 21:05:00|140069.7|139827.7|140177.9|139945.1|140246.3|140004.3|140050.4|139808.4|217
1621372200000|2021-05-18 21:10:00|140165.2|139934.1|140213.2|139971.2|140239.4|140017.6|140077.5|139909.5|175
1621372500000|2021-05-18 21:15:00|140141.1|140011.1|140132|140002|140255.9|140017.7|140113.9|139953.6|201
1621372800000|2021-05-18 21:20:00|140222.8|139980.8|140211.6|139975.6|140281|140039|140106|139959.6|195
1621373100000|2021-05-18 21:25:00|140216.7|139974.7|140208.5|139966.5|140275|140033|140102.3|139942.2|167
1621373400000|2021-05-18 21:30:00|140078.8|139948.8|140219.7|139977.7|140276|140041.2|140078.8|139915.4|130
1621373700000|2021-05-18 21:35:00|140227.3|139985.3|140153.2|139951.5|140265.7|140026.4|140092.7|139935.3|137
1621374000000|2021-05-18 21:40:00|140165.4|139951.8|140193.9|139960.6|140258.2|140017.9|140104.5|139947.4|110
1621374300000|2021-05-18 21:45:00|140145.2|140015.2|140160|139951.7|140215.1|140026.3|140088.5|139944.4|123
1621374600000|2021-05-18 21:50:00|140134.6|140004.6|140205.2|139963.2|140205.7|140014.4|140098.3|139938.4|101
1621374900000|2021-05-18 21:55:00|140184.3|139974.2|140114.7|139984.7|140228.3|140026.4|140093.8|139932.3|146
1621375200000|2021-05-18 22:00:00|140119.4|139989.4|140104.7|139974.7|140231.2|139998.8|140095.5|139917.5|266
1621375500000|2021-05-18 22:05:00|140106.4|139976.4|140172.1|139944.9|140216.3|139989.5|140090.3|139926.5|225
1621375800000|2021-05-18 22:10:00|140159.5|139952.8|140113.9|139983.9|140174.1|139996.8|140088.8|139931|297
1621376100000|2021-05-18 22:15:00|140110.4|139980.4|140121.3|139991.3|140176.8|139998.5|140101.1|139934|272
1621376400000|2021-05-18 22:20:00|140121.8|139991.8|140104.2|139974.2|140191.1|140001.4|140086|139943|407
1621376700000|2021-05-18 22:25:00|140105.7|139975.7|140109|139979|140183.5|140005.5|140097.5|139938.3|439
1621377000000|2021-05-18 22:30:00|140111.1|139981.1|140175.6|139967.9|140191.1|140009.9|140099.8|139951.9|532
1621377300000|2021-05-18 22:35:00|140131.7|140001.7|140147.5|140017.5|140233.7|140017.5|140101.2|139950.8|412
1621377600000|2021-05-18 22:40:00|140139.5|140009.5|140104.2|139974.2|140218.4|140021.9|140104.2|139953.7|250
1621377900000|2021-05-18 22:45:00|140120|139990|140144|140014|140228.2|140028|140103|139972.8|364
1621378200000|2021-05-18 22:50:00|140146.4|140016.4|140127.5|139997.5|140231.8|140037|140102|139967.8|299
1621378500000|2021-05-18 22:55:00|140127.3|139997.3|140137.4|140007.4|140248.6|140017.4|140098.7|139966.5|406
1621378800000|2021-05-18 23:00:00|140136|140006|140140|140010|140187.5|140097.5|140117.3|139987.3|492
1621379100000|2021-05-18 23:05:00|140139.8|140009.8|140116|139986|140156.7|140026.7|140114|139984|445
1621379400000|2021-05-18 23:10:00|140116.6|139986.6|140113.3|139983.3|140140.9|140010.9|140106.3|139976.3|446
1621379700000|2021-05-18 23:15:00|140113.2|139983.2|140132.6|140002.6|140188.1|140058.1|140101.7|139971.7|428
1621380000000|2021-05-18 23:20:00|140131.8|140001.8|140129.7|139999.7|140186.3|140056.3|140092.3|139962.3|612
1621380300000|2021-05-18 23:25:00|140127.5|139997.5|140128|139998|140147.2|140017.2|140111.7|139981.7|465
1621380600000|2021-05-18 23:30:00|140129.2|139999.2|140125.2|139995.2|140135.4|140005.4|140098.6|139968.6|413
1621380900000|2021-05-18 23:35:00|140122.5|139992.5|140124.1|139994.1|140147.8|140017.8|140108.7|139978.7|511
1621381200000|2021-05-18 23:40:00|140121.7|139991.7|140130.3|140000.3|140148|140018|140105.7|139975.7|496
1621381500000|2021-05-18 23:45:00|140124.6|139994.6|140124.9|139994.9|140142.9|140012.9|140115.5|139985.5|552
1621381800000|2021-05-18 23:50:00|140124.8|139994.8|140157.9|140027.9|140201.1|140075.2|140056.5|139926.5|631
1621382100000|2021-05-18 23:55:00|140159.2|140029.2|140183.6|140053.6|140204.9|140074.9|140069|139939|655
1621382400000|2021-05-19 00:00:00|140184.7|140054.7|140222.3|140092.3|140224.1|140094.1|140170.9|140040.9|596
1621382700000|2021-05-19 00:05:00|140222.5|140092.5|140262.1|140132.1|140268.5|140138.5|140212.7|140082.7|533
1621383000000|2021-05-19 00:10:00|140261.8|140131.8|140238.5|140108.5|140267.2|140137.2|140226.2|140096.2|553
1621383300000|2021-05-19 00:15:00|140238|140108|140271.7|140141.7|140271.9|140141.9|140224|140094|580
1621383600000|2021-05-19 00:20:00|140270.9|140140.9|140223.9|140093.9|140275.2|140145.2|140155.5|140025.5|621
1621383900000|2021-05-19 00:25:00|140231.2|140101.2|140191.5|140061.5|140245.7|140115.7|140175.9|140045.9|548
1621384200000|2021-05-19 00:30:00|140193|140063|140192.2|140062.2|140215.5|140085.5|140154.3|140024.3|592
1621384500000|2021-05-19 00:35:00|140192.3|140062.3|140216.4|140086.4|140240.4|140110.4|140184.5|140054.5|590
1621384800000|2021-05-19 00:40:00|140216.6|140086.6|140182|140052|140227.9|140097.9|140162.7|140032.7|531
1621385100000|2021-05-19 00:45:00|140181.7|140051.7|140152|140022|140212.4|140082.4|140145.5|140015.5|580
1621385400000|2021-05-19 00:50:00|140150.9|140020.9|140194.2|140064.2|140206.5|140076.5|140146.9|140016.9|547
1621385700000|2021-05-19 00:55:00|140192.9|140062.9|140262.5|140132.5|140267.3|140137.3|140190.9|140060.9|514
1621386000000|2021-05-19 01:00:00|140262|140132|140298|140168|140364.5|140234.5|140256.7|140126.7|570
1621386300000|2021-05-19 01:05:00|140298.1|140168.1|140268.8|140138.8|140332|140202|140264|140134|720
1621386600000|2021-05-19 01:10:00|140260.5|140130.5|140367.7|140237.7|140367.7|140237.7|140260.5|140130.5|767
1621386900000|2021-05-19 01:15:00|140360.1|140230.1|140359.3|140229.3|140367.8|140237.8|140338.3|140208.3|621
1621387200000|2021-05-19 01:20:00|140361.2|140231.2|140355|140225|140393.5|140263.5|140347.3|140217.3|591
1621387500000|2021-05-19 01:25:00|140354.6|140224.6|140227.8|140097.8|140365|140235|140113.4|139983.4|677
1621387800000|2021-05-19 01:30:00|140226|140096|140223|140093|140273.1|140143.1|140102.5|139972.5|801
1621388100000|2021-05-19 01:35:00|140223.6|140093.6|140183.2|140053.2|140223.8|140093.8|140127.1|139997.1|603
1621388400000|2021-05-19 01:40:00|140184.4|140054.4|140200.3|140070.3|140211|140081|140168.9|140038.9|670
1621388700000|2021-05-19 01:45:00|140198.4|140068.4|140212.1|140082.1|140218.5|140088.5|140164.8|140034.8|805
1621389000000|2021-05-19 01:50:00|140210.1|140080.1|140217.3|140087.3|140229.4|140099.4|140204.6|140074.6|525
1621389300000|2021-05-19 01:55:00|140217.9|140087.9|140220.9|140090.9|140230.9|140100.9|140204.8|140074.8|509
1621389600000|2021-05-19 02:00:00|140214.4|140084.4|140236.8|140106.8|140241.9|140111.9|140212.9|140082.9|607
1621389900000|2021-05-19 02:05:00|140238.7|140108.7|140238.6|140108.6|140247.2|140117.2|140205.6|140075.6|577
1621390200000|2021-05-19 02:10:00|140237.6|140107.6|140208.4|140078.4|140245.2|140115.2|140204.6|140074.6|505
1621390500000|2021-05-19 02:15:00|140208.8|140078.8|140208.7|140078.7|140245|140115|140203.3|140073.3|506
1621390800000|2021-05-19 02:20:00|140208.8|140078.8|140250.6|140120.6|140255.5|140125.5|140203.9|140073.9|461
1621391100000|2021-05-19 02:25:00|140250.3|140120.3|140266.2|140136.2|140271.3|140141.3|140244.1|140114.1|358
1621391400000|2021-05-19 02:30:00|140264.8|140134.8|140264|140134|140284.8|140154.8|140250.6|140120.6|665
1621391700000|2021-05-19 02:35:00|140264.1|140134.1|140304.6|140174.6|140325.4|140195.4|140264|140134|475
1621392000000|2021-05-19 02:40:00|140303.9|140173.9|140309|140179|140325.9|140195.9|140301.6|140171.6|378
1621392300000|2021-05-19 02:45:00|140310.3|140180.3|140290.2|140160.2|140312.3|140182.3|140271.8|140141.8|674
1621392600000|2021-05-19 02:50:00|140290.1|140160.1|140332.9|140202.9|140333|140203|140277.9|140147.9|644
1621392900000|2021-05-19 02:55:00|140327.7|140197.7|140330.2|140200.2|140338|140208|140297.8|140167.8|537
1621393200000|2021-05-19 03:00:00|140328.9|140198.9|140324.5|140194.5|140347.6|140217.6|140324.2|140194.2|545
1621393500000|2021-05-19 03:05:00|140323.9|140193.9|140327.7|140197.7|140335.2|140205.2|140312.9|140182.9|438
1621393800000|2021-05-19 03:10:00|140325|140195|140323.3|140193.3|140328.6|140198.6|140309.2|140179.2|292
1621394100000|2021-05-19 03:15:00|140327.6|140197.6|140323.9|140193.9|140328.1|140198.1|140307.1|140177.1|277
1621394400000|2021-05-19 03:20:00|140323.8|140193.8|140322.9|140192.9|140324.4|140194.4|140318.4|140188.4|171
1621394700000|2021-05-19 03:25:00|140323.1|140193.1|140302.7|140172.7|140324.4|140194.4|140298.9|140168.9|312
1621395000000|2021-05-19 03:30:00|140302.3|140172.3|140317.5|140187.5|140325.5|140195.5|140296.6|140166.6|396
1621395300000|2021-05-19 03:35:00|140316.5|140186.5|140310.1|140180.1|140324.5|140194.5|140303.6|140173.6|385
1621395600000|2021-05-19 03:40:00|140311.6|140181.6|140311.9|140181.9|140319.3|140189.3|140302.4|140172.4|357
1621395900000|2021-05-19 03:45:00|140312.6|140182.6|140302.4|140172.4|140333.1|140243.1|140243.5|140113.5|353
1621396200000|2021-05-19 03:50:00|140305.8|140175.8|140299.2|140169.2|140322.6|140192.6|140269.9|140139.9|468
1621396500000|2021-05-19 03:55:00|140299.5|140169.5|140277.9|140147.9|140318.7|140188.7|140242.3|140112.3|527
1621396800000|2021-05-19 04:00:00|140276|140146|140222.8|140092.8|140287.6|140157.6|140218.9|140088.9|571
1621397100000|2021-05-19 04:05:00|140226.6|140096.6|140264.3|140134.3|140274|140144|140217.2|140087.2|756
1621397400000|2021-05-19 04:10:00|140260.7|140130.7|140212.1|140082.1|140269.7|140139.7|140107|139977|729
1621397700000|2021-05-19 04:15:00|140211.7|140081.7|140163.8|140033.8|140220.7|140090.7|140096.7|139966.7|666
1621398000000|2021-05-19 04:20:00|140163.6|140033.6|140170.7|140040.7|140188.1|140058.1|140139.1|140009.1|632
1621398300000|2021-05-19 04:25:00|140171.2|140041.2|140167.2|140037.2|140182.3|140052.3|140150.6|140020.6|509
1621398600000|2021-05-19 04:30:00|140166.9|140036.9|140225|140095|140234.2|140104.2|140164.6|140034.6|608
1621398900000|2021-05-19 04:35:00|140224.9|140094.9|140249.5|140119.5|140262.2|140132.2|140189.5|140059.5|496
1621399200000|2021-05-19 04:40:00|140249.3|140119.3|140313.4|140183.4|140322.7|140192.7|140244.2|140114.2|503
1621399500000|2021-05-19 04:45:00|140322.1|140192.1|140313.2|140183.2|140325.2|140195.2|140285.8|140155.8|538
1621399800000|2021-05-19 04:50:00|140314.4|140184.4|140289|140159|140326|140196|140278|140148|490
1621400100000|2021-05-19 04:55:00|140288.8|140158.8|140246.3|140116.3|140296.3|140166.3|140241|140111|636
1621400400000|2021-05-19 05:00:00|140249.1|140119.1|140252.3|140122.3|140273.1|140143.1|140240.1|140110.1|548
1621400700000|2021-05-19 05:05:00|140255.6|140125.6|140241.5|140111.5|140284.5|140154.5|140228.1|140102.2|657
1621401000000|2021-05-19 05:10:00|140251.2|140121.2|140277.8|140147.8|140306.1|140176.1|140246.9|140116.9|772
1621401300000|2021-05-19 05:15:00|140279.7|140149.7|140252|140122|140304.1|140174.1|140210.9|140107.9|717
1621401600000|2021-05-19 05:20:00|140261.4|140131.4|140254.6|140124.6|140267.8|140137.8|140233.9|140103.9|596
1621401900000|2021-05-19 05:25:00|140246.7|140116.7|140201.7|140071.7|140291.1|140161.1|140190.2|140060.2|807
1621402200000|2021-05-19 05:30:00|140201.8|140071.8|140207.2|140077.2|140212.7|140082.7|140185.9|140055.9|563
1621402500000|2021-05-19 05:35:00|140204.5|140074.5|140210.6|140080.6|140219.8|140089.8|140192.6|140062.6|571
1621402800000|2021-05-19 05:40:00|140210.3|140080.3|140200.1|140070.1|140221.9|140091.9|140184.3|140054.3|701
1621403100000|2021-05-19 05:45:00|140197.4|140067.4|140106.7|139976.7|140208.4|140078.4|140085.3|139955.3|890
1621403400000|2021-05-19 05:50:00|140110.6|139980.6|140150.8|140020.8|140164.9|140034.9|140088.3|139958.3|801
1621403700000|2021-05-19 05:55:00|140150.6|140020.6|140136.6|140006.6|140160.4|140030.4|140120.6|139990.6|565
1621404000000|2021-05-19 06:00:00|140140.2|140010.2|140081.3|139951.3|140159.3|140029.3|140081.3|139951.3|783
1621404300000|2021-05-19 06:05:00|140081.1|139951.1|140055.8|139925.8|140152.7|140022.7|140052.3|139922.3|836
1621404600000|2021-05-19 06:10:00|140054.9|139924.9|140048.5|139918.5|140109.5|139979.5|140032.6|139902.6|736
1621404900000|2021-05-19 06:15:00|140049.5|139919.5|139990.1|139860.1|140051|139921|139937.3|139807.3|721
1621405200000|2021-05-19 06:20:00|139989.6|139859.6|139890|139760|139991.3|139861.3|139872.7|139742.7|693
1621405500000|2021-05-19 06:25:00|139889.4|139759.4|139880.1|139750.1|139989|139859|139856.3|139736.1|726
1621405800000|2021-05-19 06:30:00|139880.6|139750.6|140014.9|139884.9|140026.4|139910.1|139862|139749.2|726
1621406100000|2021-05-19 06:35:00|140015.5|139885.5|139997.9|139907.9|140066.8|139952.8|139996.5|139883.5|727
1621406400000|2021-05-19 06:40:00|139998.5|139908.5|139978.4|139888.4|140020.3|139930.3|139966.7|139876.7|539
1621406700000|2021-05-19 06:45:00|139977.7|139887.7|139954.1|139864.1|140003.5|139894.4|139915.6|139823.4|623
1621407000000|2021-05-19 06:50:00|139952.5|139862.5|139860.7|139770.7|139953|139863|139834.3|139744.3|459
1621407300000|2021-05-19 06:55:00|139860|139770|139863.6|139773.6|139871.5|139781.5|139828.8|139738.8|639
1621407600000|2021-05-19 07:00:00|139863.5|139773.5|139873.4|139783.4|140069.6|139964.5|139861.5|139771.2|838
1621407900000|2021-05-19 07:05:00|139873.6|139783.6|139921|139831|139922.4|139832.4|139799.8|139709.8|707
1621408200000|2021-05-19 07:10:00|139918|139828|139820.3|139730.3|139931.6|139841.6|139814.5|139719.2|698
1621408500000|2021-05-19 07:15:00|139819|139729|139899.7|139809.7|139971.6|139867.6|139779|139689|834
1621408800000|2021-05-19 07:20:00|139897.8|139807.8|140164.1|140074.1|140200.1|140110.1|139897.8|139783.6|780
1621409100000|2021-05-19 07:25:00|140164.5|140074.5|140171.2|140081.2|140231|140141|140103.5|140013.5|855
1621409400000|2021-05-19 07:30:00|140170.5|140080.5|140077.6|139987.6|140197.7|140107.7|140063|139973|773
1621409700000|2021-05-19 07:35:00|140078|139988|140122.9|140032.9|140175.4|140085.4|140052|139962|758
1621410000000|2021-05-19 07:40:00|140125.3|140035.3|140145.1|140055.1|140186.4|140096.4|140100.8|140010.8|713
1621410300000|2021-05-19 07:45:00|140145.2|140055.2|140187.1|140097.1|140205.9|140115.9|140111.3|140021.3|779
1621410600000|2021-05-19 07:50:00|140187.6|140097.6|140282.4|140192.4|140330.7|140240.7|140166|140076|853
1621410900000|2021-05-19 07:55:00|140284.4|140194.4|140310.4|140180.4|140342.6|140234.6|140251.7|140161.7|677
1621411200000|2021-05-19 08:00:00|140311.9|140181.9|140237.5|140147.5|140334.6|140211.1|140202.9|140082.5|693
1621411500000|2021-05-19 08:05:00|140237.9|140147.9|140103.4|140013.4|140268.2|140178.2|140057.7|139967.7|790
1621411800000|2021-05-19 08:10:00|140103|140013|140156.7|140066.7|140193.4|140098.6|140062|139972|722
1621412100000|2021-05-19 08:15:00|140155.8|140065.8|140280.8|140190.8|140303.4|140213.4|140155.8|140054.7|780
1621412400000|2021-05-19 08:20:00|140281|140191|140339.1|140249.1|140357.7|140267.7|140240.3|140128.8|708
1621412700000|2021-05-19 08:25:00|140341.3|140251.3|140460.8|140370.8|140494.4|140404.4|140335.4|140245.4|777
1621413000000|2021-05-19 08:30:00|140457.2|140367.2|140411.6|140321.6|140496.8|140406.8|140344.4|140254.4|734
1621413300000|2021-05-19 08:35:00|140412.7|140322.7|140488.3|140398.3|140562.6|140461.9|140380.6|140290.6|779
1621413600000|2021-05-19 08:40:00|140488.5|140398.5|140573.4|140483.4|140578.7|140488.7|140475.1|140385.1|770
1621413900000|2021-05-19 08:45:00|140573|140483|140671.3|140581.3|140707.4|140617.4|140571.4|140481.4|826
1621414200000|2021-05-19 08:50:00|140668.9|140578.9|140578.7|140488.7|140717.6|140627.6|140577.1|140487.1|644
1621414500000|2021-05-19 08:55:00|140579.6|140489.6|140385.2|140295.2|140582.6|140492.6|140318.2|140228.2|789
1621414800000|2021-05-19 09:00:00|140384.7|140294.7|140462|140372|140509.7|140419.7|140384.7|140294.7|883
1621415100000|2021-05-19 09:05:00|140463.4|140373.4|140457.7|140367.7|140472.8|140382.8|140406.1|140316.1|773
1621415400000|2021-05-19 09:10:00|140455.3|140365.3|140422.1|140332.1|140512.6|140422.6|140377.3|140287.3|802
1621415700000|2021-05-19 09:15:00|140422.5|140332.5|140380.1|140290.1|140434.7|140344.7|140364.8|140274.8|770
1621416000000|2021-05-19 09:20:00|140381.5|140291.5|140385.2|140295.2|140463.4|140373.4|140338.5|140248.5|711
1621416300000|2021-05-19 09:25:00|140387|140297|140507.2|140417.2|140520.9|140430.9|140339.5|140249.5|766
1621416600000|2021-05-19 09:30:00|140507.6|140417.6|140461.8|140371.8|140537.5|140447.5|140460.2|140370.2|775
1621416900000|2021-05-19 09:35:00|140460.8|140370.8|140386|140296|140493.5|140403.5|140353.5|140263.5|670
1621417200000|2021-05-19 09:40:00|140372.3|140282.3|140430.6|140340.6|140474.1|140384.1|140360.9|140270.9|705
1621417500000|2021-05-19 09:45:00|140429.7|140339.7|140445.1|140355.1|140533.4|140443.4|140427.3|140337.3|680
1621417800000|2021-05-19 09:50:00|140445.2|140355.2|140444.8|140354.8|140488|140398|140439|140349|603
1621418100000|2021-05-19 09:55:00|140443.9|140353.9|140521.2|140431.2|140527.7|140437.7|140441|140351|594
1621418400000|2021-05-19 10:00:00|140520.9|140430.9|140430.7|140340.7|140529.2|140439.2|140423.1|140333.1|593
1621418700000|2021-05-19 10:05:00|140434.3|140344.3|140457.9|140367.9|140472.2|140382.2|140383.6|140293.6|749
1621419000000|2021-05-19 10:10:00|140457.3|140367.3|140481|140391|140540.6|140450.6|140420.9|140330.9|793
1621419300000|2021-05-19 10:15:00|140480.5|140390.5|140436.2|140346.2|140509.2|140419.2|140403.3|140299.9|711
1621419600000|2021-05-19 10:20:00|140436|140346|140426.6|140336.6|140461.9|140371.9|140357.5|140267.5|751
1621419900000|2021-05-19 10:25:00|140426|140336|140412.1|140322.1|140533|140443|140408.5|140318.5|658
1621420200000|2021-05-19 10:30:00|140410.6|140320.6|140403.6|140313.6|140506.2|140416.2|140379.8|140289.8|799
1621420500000|2021-05-19 10:35:00|140404.1|140314.1|140433.2|140343.2|140434.8|140344.8|140398|140308|503
1621420800000|2021-05-19 10:40:00|140432.5|140342.5|140420.1|140330.1|140437.7|140347.7|140416.5|140326.5|657
1621421100000|2021-05-19 10:45:00|140420.8|140330.8|140422.1|140332.1|140439.5|140349.5|140413.6|140323.6|720
1621421400000|2021-05-19 10:50:00|140422.3|140332.3|140420.8|140330.8|140436.8|140346.8|140418.4|140328.4|406
1621421700000|2021-05-19 10:55:00|140422.7|140332.7|140446.5|140316.5|140473.7|140351.4|140414.8|140242|479
1621422000000|2021-05-19 11:00:00|140455.1|140325.1|140469.7|140379.7|140484.1|140386.4|140430.1|140325.1|610
1621422300000|2021-05-19 11:05:00|140467.6|140377.6|140605.3|140515.3|140611.2|140521.2|140465.6|140375.6|775
1621422600000|2021-05-19 11:10:00|140605.7|140515.7|140468.2|140378.2|140605.7|140515.7|140450.5|140360.5|774
1621422900000|2021-05-19 11:15:00|140467.6|140377.6|140711.5|140621.5|140713.6|140623.6|140466.4|140376.4|822
1621423200000|2021-05-19 11:20:00|140711|140621|140684.9|140594.9|140715|140625|140630.1|140540.1|835
1621423500000|2021-05-19 11:25:00|140685.3|140595.3|140604.7|140514.7|140692.3|140602.3|140590.6|140500.6|834
1621423800000|2021-05-19 11:30:00|140598.9|140508.9|140653.7|140563.7|140698.1|140608.1|140598.9|140508.9|840
1621424100000|2021-05-19 11:35:00|140652.3|140562.3|140571.8|140481.8|140681.6|140591.6|140561.4|140471.4|786
1621424400000|2021-05-19 11:40:00|140572.2|140482.2|140529.9|140439.9|140662.1|140572.1|140525.3|140435.3|657
1621424700000|2021-05-19 11:45:00|140531.3|140441.3|140515|140425|140586.7|140496.7|140493.3|140403.3|680
1621425000000|2021-05-19 11:50:00|140512.4|140422.4|140565|140475|140572.8|140482.8|140490.4|140400.4|654
1621425300000|2021-05-19 11:55:00|140565.7|140475.7|140551|140461|140577.7|140487.7|140520.4|140430.4|672
1621425600000|2021-05-19 12:00:00|140552.5|140462.5|140472.4|140382.4|140564.5|140474.5|140466.2|140376.2|699
1621425900000|2021-05-19 12:05:00|140472.3|140382.3|140471.4|140381.4|140497.3|140407.3|140450.7|140360.7|667
1621426200000|2021-05-19 12:10:00|140471.3|140381.3|140450.6|140360.6|140505.9|140415.9|140418.8|140328.8|843
1621426500000|2021-05-19 12:15:00|140449.8|140359.8|140438.2|140348.2|140480.5|140390.5|140424.1|140334.1|777
1621426800000|2021-05-19 12:20:00|140438.4|140348.4|140318.5|140228.5|140438.6|140348.6|140256.4|140166.4|736
1621427100000|2021-05-19 12:25:00|140319|140229|140344.2|140254.2|140359.3|140269.3|140306.3|140216.3|579
1621427400000|2021-05-19 12:30:00|140344.7|140254.7|140519.1|140429.1|140577.8|140487.8|140337.4|140247.4|818
1621427700000|2021-05-19 12:35:00|140517.9|140427.9|140678.9|140588.9|140684.7|140594.7|140438.6|140348.6|846
1621428000000|2021-05-19 12:40:00|140677.6|140587.6|140729.5|140639.5|140737.9|140647.9|140610.3|140501.9|831
1621428300000|2021-05-19 12:45:00|140730.2|140640.2|140739.6|140649.6|140779|140689|140701.6|140611.6|788
1621428600000|2021-05-19 12:50:00|140739.9|140649.9|140703.3|140613.3|140770.2|140680.2|140680.1|140590.1|903
1621428900000|2021-05-19 12:55:00|140705.5|140615.5|140652.4|140562.4|140760.9|140670.9|140612.9|140522.9|953
1621429200000|2021-05-19 13:00:00|140656.1|140566.1|140670.9|140580.9|140704.8|140614.8|140620|140530|885
1621429500000|2021-05-19 13:05:00|140669.9|140579.9|140466.6|140376.6|140675.2|140585.2|140446.2|140356.2|874
1621429800000|2021-05-19 13:10:00|140466.9|140376.9|140609.2|140519.2|140628.6|140538.6|140466.9|140373.5|942
1621430100000|2021-05-19 13:15:00|140609.9|140519.9|140754.6|140664.6|140756.2|140666.2|140592.2|140502.2|873
1621430400000|2021-05-19 13:20:00|140755|140665|140583.5|140493.5|140774.9|140670|140583.5|140493.5|873
1621430700000|2021-05-19 13:25:00|140578.1|140488.1|140559.8|140469.8|140678|140567|140530.5|140422|820
1621431000000|2021-05-19 13:30:00|140560.1|140470.1|140540.4|140450.4|140634.2|140544.2|140509|140417.3|777
1621431300000|2021-05-19 13:35:00|140537.8|140447.8|140459|140369|140549.9|140459.9|140459|140369|688
1621431600000|2021-05-19 13:40:00|140459.2|140369.2|140258.8|140168.8|140492.8|140402.8|140257.6|140167.6|766
1621431900000|2021-05-19 13:45:00|140259.2|140169.2|140198|140108|140316.5|140226.5|140183.8|140093.8|778
1621432200000|2021-05-19 13:50:00|140195.5|140105.5|140099.9|140009.9|140214|140124|140036.3|139946.3|947
1621432500000|2021-05-19 13:55:00|140100|140010|140240.2|140150.2|140278.5|140188.5|140082.5|139992.5|982
1621432800000|2021-05-19 14:00:00|140246|140156|140504.3|140414.3|140535.5|140445.5|140231.9|140141.9|1042
1621433100000|2021-05-19 14:05:00|140504|140414|140616.1|140526.1|140629.9|140539.9|140469.1|140379.1|981
1621433400000|2021-05-19 14:10:00|140616.8|140526.8|140707.9|140617.9|140762.6|140672.6|140570.6|140472|1008
1621433700000|2021-05-19 14:15:00|140707.6|140617.6|140659|140569|140837.4|140747.4|140642.7|140534|991
1621434000000|2021-05-19 14:20:00|140658.9|140568.9|140655.9|140565.9|140689.7|140599.7|140618.4|140528.4|968
1621434300000|2021-05-19 14:25:00|140655.7|140565.7|140452.1|140362.1|140666.6|140576.6|140444.2|140354.2|919
1621434600000|2021-05-19 14:30:00|140449.8|140359.8|140426.3|140336.3|140479|140384.4|140394|140283.2|932
1621434900000|2021-05-19 14:35:00|140426.4|140336.4|140622.4|140532.4|140639.4|140536.9|140380.2|140266.8|1020
1621435200000|2021-05-19 14:40:00|140621.3|140531.3|140623.1|140533.1|140735.8|140621.7|140594.4|140504.4|1023
1621435500000|2021-05-19 14:45:00|140622.8|140532.8|140565|140475|140701.6|140587.6|140535.6|140445.6|970
1621435800000|2021-05-19 14:50:00|140573.7|140483.7|140464|140374|140585.3|140495.3|140461.9|140371.9|860
1621436100000|2021-05-19 14:55:00|140463.7|140373.7|140516.1|140426.1|140521.9|140431.9|140453.8|140363.8|1007
1621436400000|2021-05-19 15:00:00|140516.9|140426.9|140609.1|140519.1|140625.3|140535.3|140499.7|140409.7|948
1621436700000|2021-05-19 15:05:00|140610.9|140520.9|140545.3|140455.3|140657.3|140567.3|140529.7|140437.1|943
1621437000000|2021-05-19 15:10:00|140544.9|140454.9|140567.7|140477.7|140621|140531|140530.3|140433|781
1621437300000|2021-05-19 15:15:00|140566|140476|140655.7|140565.7|140675|140567.3|140565.1|140462.9|861
1621437600000|2021-05-19 15:20:00|140655.5|140565.5|140471.3|140381.3|140659.1|140569.1|140452.2|140362.2|873
1621437900000|2021-05-19 15:25:00|140471.6|140381.6|140456.1|140366.1|140502.1|140412.1|140447.6|140357.6|692
1621438200000|2021-05-19 15:30:00|140457.8|140367.8|140455.8|140365.8|140484|140394|140408|140318|817
1621438500000|2021-05-19 15:35:00|140455.5|140365.5|140377.9|140287.9|140477.7|140387.7|140363.7|140273.7|728
1621438800000|2021-05-19 15:40:00|140377.4|140287.4|140350.3|140260.3|140415.9|140325.9|140340.7|140250.7|860
1621439100000|2021-05-19 15:45:00|140349.8|140259.8|140379.4|140289.4|140419.3|140329.3|140342.9|140252.9|697
1621439400000|2021-05-19 15:50:00|140386.4|140296.4|140296.1|140206.1|140386.7|140296.7|140276.7|140186.7|763
1621439700000|2021-05-19 15:55:00|140296.5|140206.5|140258.9|140168.9|140309.2|140219.2|140221.6|140131.6|855
1621440000000|2021-05-19 16:00:00|140255.7|140165.7|140339.5|140249.5|140354.3|140252.1|140249.9|140159.9|782
1621440300000|2021-05-19 16:05:00|140339.6|140249.6|140308.1|140218.1|140344.7|140252.8|140282.6|140186.6|760
1621440600000|2021-05-19 16:10:00|140308|140218|140296.7|140206.7|140310.5|140220.5|140278.7|140188.7|638
1621440900000|2021-05-19 16:15:00|140301.8|140211.8|140316|140226|140319.8|140229.8|140283.3|140189|597
1621441200000|2021-05-19 16:20:00|140315.6|140225.6|140320|140230|140342.7|140252.7|140271.9|140171|709
1621441500000|2021-05-19 16:25:00|140320.5|140230.5|140335.6|140245.6|140343.3|140253.3|140313.2|140223.2|477
1621441800000|2021-05-19 16:30:00|140335.5|140245.5|140334|140244|140368.5|140278.5|140295.4|140205.4|624
1621442100000|2021-05-19 16:35:00|140334.4|140244.4|140399|140309|140457.6|140367.6|140278.3|140188.3|778
1621442400000|2021-05-19 16:40:00|140398.1|140308.1|140405.1|140315.1|140430|140340|140346|140256|613
1621442700000|2021-05-19 16:45:00|140405.5|140315.5|140354.3|140264.3|140416.4|140326.4|140326.8|140227.9|724
1621443000000|2021-05-19 16:50:00|140353.7|140263.7|140308.1|140218.1|140365|140275|140282.1|140192.1|642
1621443300000|2021-05-19 16:55:00|140307.6|140217.6|140286.7|140196.7|140320.2|140219.6|140217.6|140127.6|689
1621443600000|2021-05-19 17:00:00|140288.9|140198.9|140388.4|140258.4|140389.7|140269|140277.2|140187.2|684
1621443900000|2021-05-19 17:05:00|140389.3|140259.3|140351.2|140261.2|140422.7|140306.7|140284|140173|726
1621444200000|2021-05-19 17:10:00|140351.4|140261.4|140376|140286|140402.5|140296.4|140290.7|140180.7|673
1621444500000|2021-05-19 17:15:00|140376.1|140286.1|140416.8|140326.8|140444.1|140354.1|140366.4|140276.4|574
1621444800000|2021-05-19 17:20:00|140416.5|140326.5|140418.4|140328.4|140498.3|140380.5|140405|140315|594
1621445100000|2021-05-19 17:25:00|140417.8|140327.8|140307.7|140217.7|140418.7|140328.7|140293.6|140203.6|765
1621445400000|2021-05-19 17:30:00|140308.4|140218.4|140377.4|140287.4|140386.9|140296.9|140299.4|140186|822
1621445700000|2021-05-19 17:35:00|140376.8|140286.8|140364.5|140234.5|140412.3|140322|140320.5|140212.2|815
1621446000000|2021-05-19 17:40:00|140336.2|140246.2|140359.3|140229.3|140376.6|140269|140321.7|140207.4|758
1621446300000|2021-05-19 17:45:00|140360.1|140230.1|140345.9|140255.9|140403.3|140291.3|140331.1|140218.6|635
1621446600000|2021-05-19 17:50:00|140345.5|140255.5|140312.4|140182.4|140379.7|140272.5|140304.2|140180.3|687
1621446900000|2021-05-19 17:55:00|140313.5|140183.5|140392.5|140183.7|140413.2|140283.2|140270|140158.2|683
1621447200000|2021-05-19 18:00:00|140380.1|140138.1|140626.5|140496.5|140631.3|140501.3|140289|140138.1|823
1621447500000|2021-05-19 18:05:00|140629.8|140499.8|140723|140593|140849|140719|140627|140497|1077
1621447800000|2021-05-19 18:10:00|140722.3|140592.3|140892.2|140762.2|141188.7|141058.7|140722.3|140592.3|993
1621448100000|2021-05-19 18:15:00|140894|140764|140981.6|140851.6|141153.3|141024|140894|140764|1035
1621448400000|2021-05-19 18:20:00|140982.8|140852.8|140732.2|140602.2|141003.7|140873.7|140591.7|140461.7|1108
1621448700000|2021-05-19 18:25:00|140731.1|140601.1|140729.6|140599.6|140852.2|140722.2|140716|140586|1024
1621449000000|2021-05-19 18:30:00|140731|140601|140941.7|140811.7|141001.7|140871.7|140707|140577|1031
1621449300000|2021-05-19 18:35:00|140943.6|140813.6|141239.5|141109.5|141242.1|141112.1|140911.2|140781.2|991
1621449600000|2021-05-19 18:40:00|141239.2|141109.2|141163|141033|141272.4|141142.4|141047.2|140917.2|979
1621449900000|2021-05-19 18:45:00|141146.5|141016.5|141342.3|141212.3|141374.6|141244.6|141140.3|141010.3|889
1621450200000|2021-05-19 18:50:00|141342|141212|141251|141121|141344.8|141214.8|141222.5|141103.4|975
1621450500000|2021-05-19 18:55:00|141238.2|141148.2|141205.1|141075.1|141282.6|141152.6|141004.4|140874.4|1034
1621450800000|2021-05-19 19:00:00|141202.1|141072.1|141276.7|141146.7|141372.4|141242.4|141201.6|141071.6|1007
1621451100000|2021-05-19 19:05:00|141277.1|141147.1|141207.7|141117.7|141312.8|141182.8|141200.8|141076.3|931
1621451400000|2021-05-19 19:10:00|141209.2|141119.2|141153.1|141023.1|141268.4|141138.4|141132.3|141002.3|734
1621451700000|2021-05-19 19:15:00|141160.3|141030.3|141149|141019|141186.5|141056.5|141098.8|140968.8|894
1621452000000|2021-05-19 19:20:00|141151|141021|141017.1|140887.1|141196.7|141066.7|140982.7|140852.7|861
1621452300000|2021-05-19 19:25:00|141016.6|140886.6|141019.3|140889.3|141115.5|140985.5|140959.7|140829.7|912
1621452600000|2021-05-19 19:30:00|141021.5|140891.5|141057.1|140927.1|141086|140956|140971.3|140841.3|761
1621452900000|2021-05-19 19:35:00|141057.2|140927.2|141120.6|140990.6|141148.7|141018.7|141015.3|140885.3|705
1621453200000|2021-05-19 19:40:00|141120.9|140990.9|141141|141011|141158.7|141028.7|141093|140963|840
1621453500000|2021-05-19 19:45:00|141141.7|141011.7|141189.3|141059.3|141288.7|141158.7|141092.5|140962.5|860
1621453800000|2021-05-19 19:50:00|141187.4|141057.4|141147.2|141017.2|141224.6|141094.6|141080.5|140950.5|886
1621454100000|2021-05-19 19:55:00|141148|141018|141085.4|140955.4|141154.5|141024.5|141006.8|140876.8|780
1621454400000|2021-05-19 20:00:00|141084.5|140954.5|141024.4|140894.4|141112.5|140982.5|141009.4|140879.4|561
1621454700000|2021-05-19 20:05:00|141020.4|140890.4|141047.4|140917.4|141055.3|140925.3|140991.4|140861.4|434
1621455000000|2021-05-19 20:10:00|141042.3|140912.3|141098.8|140968.8|141107.8|140977.8|140997.9|140867.9|577
1621455300000|2021-05-19 20:15:00|141104.3|140974.3|141052.5|140922.5|141104.4|140974.4|141030.7|140900.7|316
1621455600000|2021-05-19 20:20:00|141052.4|140922.4|141049.1|140919.1|141065.6|140935.6|141029.6|140899.6|507
1621455900000|2021-05-19 20:25:00|141048.5|140918.5|141022.2|140892.2|141062.5|140932.5|141017.4|140887.4|527
1621456200000|2021-05-19 20:30:00|141020.5|140890.5|141024.7|140894.7|141056.5|140926.5|141010.9|140880.9|197
1621456500000|2021-05-19 20:35:00|141037.8|140907.8|141076.3|140946.3|141080.7|140950.7|141009.7|140879.7|238
1621456800000|2021-05-19 20:40:00|141082.6|140952.6|141086.6|140956.6|141102.6|140972.6|141052|140922|290
1621457100000|2021-05-19 20:45:00|141088.8|140958.8|141092|140962|141116|140986|141072.7|140942.7|205
1621457400000|2021-05-19 20:50:00|141095.2|140965.2|141076.7|140946.7|141126.1|140979|141069.7|140877.5|152
1621457700000|2021-05-19 20:55:00|141087.1|140957.1|141141.8|140923.3|141146.4|140981.3|141038.4|140868.1|273
1621458000000|2021-05-19 21:00:00|141157.7|140927.2|141223.4|140981.4|141248|141006|141101.1|140899.2|49
1621458300000|2021-05-19 21:05:00|141198.5|140956.5|141172.8|140930.8|141259|141017|141136.8|140894.8|106
1621458600000|2021-05-19 21:10:00|141172.6|140930.6|141182.7|140940.7|141248.7|141006.7|141099.4|140857.4|228
1621458900000|2021-05-19 21:15:00|141169.5|140927.5|141191.9|140949.9|141235.2|140993.2|141096.2|140854.2|135
1621459200000|2021-05-19 21:20:00|141202.1|140960.1|141234.4|140992.4|141238.7|140996.7|141145|140903|107
1621459500000|2021-05-19 21:25:00|141237.1|140995.1|141216.5|140974.5|141242.5|141000.5|141104.5|140862.5|154
1621459800000|2021-05-19 21:30:00|141226.9|140984.9|141185.2|140943.2|141238.5|140996.5|141088.3|140846.3|276
1621460100000|2021-05-19 21:35:00|141190.2|140948.2|141168.8|140926.8|141204.1|140962.1|141115.1|140873.1|252
1621460400000|2021-05-19 21:40:00|141164.6|140922.6|141160.3|140918.3|141221.7|140979.7|141110.7|140868.7|193
1621460700000|2021-05-19 21:45:00|141172.1|140930.1|141180.7|140938.7|141256.5|141014.5|141123.1|140881.1|271
1621461000000|2021-05-19 21:50:00|141174.1|140932.1|141193.7|140951.7|141228.7|140986.7|141134.5|140892.5|177
1621461300000|2021-05-19 21:55:00|141192.6|140950.6|141127.8|140887.7|141216.5|140985|141076.7|140863.3|300
1621461600000|2021-05-19 22:00:00|141123.1|140897.6|141094.5|140852.5|141175.4|140969.6|141011|140769|781
1621461900000|2021-05-19 22:05:00|141095.3|140853.3|141101.3|140859.3|141152.7|140910.7|141032.8|140790.8|1025
1621462200000|2021-05-19 22:10:00|141085.6|140843.6|141065.3|140823.3|141144.1|140902.1|141050.2|140808.2|1036
1621462500000|2021-05-19 22:15:00|141072.7|140830.7|141082.3|140840.3|141136.3|140894.3|141008.9|140766.9|998
1621462800000|2021-05-19 22:20:00|141078.3|140836.3|141081.7|140839.7|141128.8|140886.8|141003|140761|1028
1621463100000|2021-05-19 22:25:00|141083.7|140841.7|141026.7|140784.7|141090.1|140848.1|140999.3|140757.3|1134
1621463400000|2021-05-19 22:30:00|141030.3|140788.3|141065|140823|141098.4|140856.4|140955.4|140713.4|1005
1621463700000|2021-05-19 22:35:00|141049|140807|141026.6|140784.6|141139.6|140897.6|140975.7|140733.7|1082
1621464000000|2021-05-19 22:40:00|141035.4|140793.4|140995.6|140753.6|141099.4|140857.4|140941|140699|1143
1621464300000|2021-05-19 22:45:00|140988|140746|140999.7|140757.7|141083.4|140841.4|140926.7|140684.7|1181
1621464600000|2021-05-19 22:50:00|140992.7|140750.7|140999.7|140757.7|141110.9|140868.9|140963|140721|1159
1621464900000|2021-05-19 22:55:00|140996.9|140754.9|141083.5|140841.5|141151|140909|140971.7|140729.7|899
1621465200000|2021-05-19 23:00:00|141081.4|140839.4|141117.4|140875.4|141153|140911|141039.2|140797.2|1169
1621465500000|2021-05-19 23:05:00|141112.3|140870.3|141080.2|140838.2|141176.9|140934.9|141053.4|140811.4|456
1621465800000|2021-05-19 23:10:00|141063.3|140821.3|141044|140802|141097.7|140862.8|140979|140774.3|425
1621466100000|2021-05-19 23:15:00|141024.6|140782.6|141049.3|140836.9|141113.7|140891|140974.2|140744.3|391
1621466400000|2021-05-19 23:20:00|141000.2|140870.2|140983.6|140853.6|141099.3|140885|140960.2|140780|207
1621466700000|2021-05-19 23:25:00|140986.9|140856.9|140994.1|140864.1|141059.4|140885.2|140931.5|140801.5|356
1621467000000|2021-05-19 23:30:00|140993.3|140863.3|141019|140889|141085.2|140902.5|140943.5|140786.6|484
1621467300000|2021-05-19 23:35:00|141060.9|140860.3|141026.6|140896.6|141090.4|140929.5|141004.9|140836.7|361
1621467600000|2021-05-19 23:40:00|141026|140896|141057.8|140927.8|141086.6|140956.6|141012.5|140851.3|339
1621467900000|2021-05-19 23:45:00|141056.4|140926.4|141081.2|140951.2|141124|140979.2|141004.5|140844|426
1621468200000|2021-05-19 23:50:00|141082.2|140952.2|141104.1|140974.1|141127.9|140997.9|141058|140928|444
1621468500000|2021-05-19 23:55:00|141103.2|140973.2|141095.1|140965.1|141147.1|141003.7|141084.2|140930.3|443
1621468800000|2021-05-20 00:00:00|141086.2|140956.2|141059.8|140929.8|141143.6|141002.9|140930.4|140752.8|755
1621469100000|2021-05-20 00:05:00|141060.1|140930.1|140986.4|140856.4|141079.2|140932.6|140913|140720.7|730
1621469400000|2021-05-20 00:10:00|140986.5|140856.5|141002.2|140872.2|141099.7|140924.9|140980|140809.2|697
1621469700000|2021-05-20 00:15:00|141004.4|140874.4|140927.6|140721.9|141033.6|140891.8|140816.8|140652.1|777
1621470000000|2021-05-20 00:20:00|140892.6|140762.6|140998.7|140756.7|141015.7|140862.6|140872.4|140695.7|490
1621470300000|2021-05-20 00:25:00|140994.6|140768.9|140991.3|140861.3|141038.2|140865.7|140906.3|140764.4|573
1621470600000|2021-05-20 00:30:00|140985.9|140855.9|140971.5|140841.5|141017|140887|140967.5|140837.5|619
1621470900000|2021-05-20 00:35:00|140971.2|140841.2|140970.7|140840.7|140984.1|140854.1|140931.4|140801.4|933
1621471200000|2021-05-20 00:40:00|140969.3|140839.3|140983.3|140853.3|140995.3|140865.3|140963|140833|733
1621471500000|2021-05-20 00:45:00|140981.6|140851.6|141039|140909|141040.1|140910.1|140972|140842|699
1621471800000|2021-05-20 00:50:00|141036.5|140906.5|141004.8|140874.8|141062|140932|140990.4|140860.4|694
1621472100000|2021-05-20 00:55:00|141002.8|140872.8|140991.3|140861.3|141018.7|140888.7|140981.4|140851.4|553
1621472400000|2021-05-20 01:00:00|140990.8|140860.8|140982.7|140852.7|140998.8|140868.8|140967.1|140837.1|554
1621472700000|2021-05-20 01:05:00|140983.5|140853.5|141028.9|140898.9|141035.7|140905.7|140939|140846.5|334
1621473000000|2021-05-20 01:10:00|141028.7|140898.7|141031.2|140901.2|141034.8|140904.8|141026.9|140896.9|188
1621473300000|2021-05-20 01:15:00|141031.9|140901.9|141094.4|140964.4|141108|140978|141027.4|140897.4|490
1621473600000|2021-05-20 01:20:00|141088.2|140958.2|141031.1|140901.1|141095.3|140965.3|141015.6|140885.6|438
1621473900000|2021-05-20 01:25:00|141029.9|140899.9|141006.6|140876.6|141051.8|140921.8|140991.4|140861.4|604
1621474200000|2021-05-20 01:30:00|141004.2|140874.2|140796.6|140666.6|141022.3|140892.3|140757.4|140593.1|811
1621474500000|2021-05-20 01:35:00|140797.5|140667.5|140657.8|140527.8|140807.5|140677.5|140640.7|140510.7|634
1621474800000|2021-05-20 01:40:00|140663.2|140533.2|140668.1|140538.1|140668.4|140538.4|140611.6|140481.6|747
1621475100000|2021-05-20 01:45:00|140666.8|140536.8|140679.8|140549.8|140694.6|140564.6|140659.2|140529.2|730
1621475400000|2021-05-20 01:50:00|140678.8|140548.8|140663.2|140533.2|140698.5|140568.5|140662.3|140532.3|644
1621475700000|2021-05-20 01:55:00|140665.2|140535.2|140685.1|140555.1|140693.2|140563.2|140654.3|140524.3|576
1621476000000|2021-05-20 02:00:00|140684.8|140554.8|140677.7|140547.7|140718.7|140563.9|140663|140515|509
1621476300000|2021-05-20 02:05:00|140678.3|140548.3|140756.9|140626.9|140764.5|140634.5|140669.4|140539.4|503
1621476600000|2021-05-20 02:10:00|140754.4|140624.4|140764.5|140634.5|140769.1|140639.1|140728.6|140598.6|517
1621476900000|2021-05-20 02:15:00|140764.1|140634.1|140793.7|140663.7|140810.7|140680.7|140739|140609|534
1621477200000|2021-05-20 02:20:00|140791.4|140661.4|140800|140670|140815.7|140685.7|140778.3|140648.3|486
1621477500000|2021-05-20 02:25:00|140798.2|140668.2|140820.4|140690.4|140852.4|140722.4|140784.5|140654.5|592
1621477800000|2021-05-20 02:30:00|140818.4|140688.4|140780.4|140650.4|140829.5|140699.5|140762.8|140632.8|572
1621478100000|2021-05-20 02:35:00|140785.2|140655.2|140830.8|140700.8|140855.5|140725.5|140765.7|140635.7|491
1621478400000|2021-05-20 02:40:00|140838.9|140708.9|140825.3|140695.3|140853.1|140723.1|140797.5|140667.5|601
1621478700000|2021-05-20 02:45:00|140823.5|140693.5|140800.3|140670.3|140839.1|140709.1|140778.8|140648.8|556
1621479000000|2021-05-20 02:50:00|140824.6|140694.6|140803.6|140673.6|140844.2|140714.2|140788.4|140617.4|649
1621479300000|2021-05-20 02:55:00|140803.9|140673.9|140819.4|140689.4|140853.1|140699.4|140786.7|140639.2|596
1621479600000|2021-05-20 03:00:00|140818.5|140688.5|140862.7|140732.7|140933.7|140787.3|140804.7|140644.3|568
1621479900000|2021-05-20 03:05:00|140862.9|140732.9|140868.1|140738.1|140894.1|140764.1|140854.8|140724.8|413
1621480200000|2021-05-20 03:10:00|140869.4|140739.4|140833.4|140703.4|140888.4|140758.4|140825.8|140695.8|415
1621480500000|2021-05-20 03:15:00|140832.8|140702.8|140835.7|140705.7|140847.7|140717.7|140815.2|140685.2|400
1621480800000|2021-05-20 03:20:00|140835.9|140705.9|140822.2|140692.2|140853.7|140723.7|140808|140678|457
1621481100000|2021-05-20 03:25:00|140822.6|140692.6|140813.8|140683.8|140847.9|140717.9|140804.2|140674.2|384
1621481400000|2021-05-20 03:30:00|140813.2|140683.2|140805.2|140675.2|140832.1|140702.1|140794.1|140664.1|439
1621481700000|2021-05-20 03:35:00|140805.4|140675.4|140821|140691|140828.6|140698.6|140784.2|140654.2|297
1621482000000|2021-05-20 03:40:00|140822.9|140692.9|140809.7|140679.7|140838.7|140708.7|140799|140669|588
1621482300000|2021-05-20 03:45:00|140808.5|140678.5|140827|140697|140835.8|140705.8|140800.2|140670.2|483
1621482600000|2021-05-20 03:50:00|140825.8|140695.8|140818|140688|140830.7|140700.7|140799.8|140669.8|494
1621482900000|2021-05-20 03:55:00|140815.9|140685.9|140854.5|140724.5|140880|140750|140806.2|140676.2|566
1621483200000|2021-05-20 04:00:00|140858.1|140728.1|140861.4|140731.4|140871.7|140741.7|140820.7|140690.7|411
1621483500000|2021-05-20 04:05:00|140875.1|140745.1|140842|140712|140879.8|140749.8|140835.8|140705.8|494
1621483800000|2021-05-20 04:10:00|140845.8|140715.8|140836.1|140706.1|140854.7|140724.7|140823.4|140693.4|810
1621484100000|2021-05-20 04:15:00|140833.9|140703.9|140832.1|140702.1|140838.6|140708.6|140819.2|140689.2|530
1621484400000|2021-05-20 04:20:00|140830.6|140700.6|140831.5|140701.5|140840.9|140710.9|140816.4|140686.4|705
1621484700000|2021-05-20 04:25:00|140832.3|140702.3|140820.6|140690.6|140839.1|140709.1|140814.5|140684.5|742
1621485000000|2021-05-20 04:30:00|140821|140691|140833.8|140703.8|140847.8|140717.8|140815.8|140685.8|483
1621485300000|2021-05-20 04:35:00|140834.8|140704.8|140839.5|140709.5|140848.4|140718.4|140810.6|140680.6|457
1621485600000|2021-05-20 04:40:00|140838.8|140708.8|140820.7|140690.7|140847.4|140717.4|140817.1|140687.1|353
1621485900000|2021-05-20 04:45:00|140822.3|140692.3|140822.3|140692.3|140854.5|140724.5|140810.1|140680.1|386
1621486200000|2021-05-20 04:50:00|140822.4|140692.4|140832.8|140702.8|140846|140716|140813.7|140683.7|575
1621486500000|2021-05-20 04:55:00|140831.8|140701.8|140810.8|140680.8|140847.9|140717.9|140801.9|140671.9|529
1621486800000|2021-05-20 05:00:00|140822.6|140692.6|140825.8|140695.8|140858.5|140728.5|140814.2|140684.2|736
1621487100000|2021-05-20 05:05:00|140826.4|140696.4|140838.8|140708.8|140847.6|140717.6|140825.3|140695.3|584
1621487400000|2021-05-20 05:10:00|140834.4|140704.4|140838.1|140708.1|140853.6|140723.6|140818.8|140688.8|525
1621487700000|2021-05-20 05:15:00|140837.8|140707.8|140853.3|140723.3|140857.1|140727.1|140825.9|140695.9|453
1621488000000|2021-05-20 05:20:00|140850.9|140720.9|140830.6|140700.6|140851.1|140721.1|140821|140691|580
1621488300000|2021-05-20 05:25:00|140828.6|140698.6|140760.2|140630.2|140836.4|140706.4|140759.4|140629.4|622
1621488600000|2021-05-20 05:30:00|140760.4|140630.4|140771.5|140641.5|140778.4|140648.4|140650.8|140520.8|699
1621488900000|2021-05-20 05:35:00|140771.9|140641.9|140728.8|140598.8|140772.6|140642.6|140704.7|140574.7|807
1621489200000|2021-05-20 05:40:00|140727.8|140597.8|140725.3|140595.3|140741.2|140611.2|140708.8|140578.8|752
1621489500000|2021-05-20 05:45:00|140727.1|140597.1|140642.7|140512.7|140757.3|140627.3|140626.7|140496.7|807
1621489800000|2021-05-20 05:50:00|140642.4|140512.4|140654.4|140524.4|140665.1|140535.1|140633.5|140503.5|718
1621490100000|2021-05-20 05:55:00|140654.6|140524.6|140622.3|140492.3|140655.7|140525.7|140600.2|140470.2|617
1621490400000|2021-05-20 06:00:00|140624.5|140494.5|140772.9|140642.9|140822.8|140692.8|140602.4|140472.4|775
1621490700000|2021-05-20 06:05:00|140771.9|140641.9|140651.8|140521.8|140796.7|140666.7|140632.8|140502.8|569
1621491000000|2021-05-20 06:10:00|140650.4|140520.4|140698.9|140568.9|140700.2|140570.2|140587|140480.4|641
1621491300000|2021-05-20 06:15:00|140697.1|140567.1|140691.3|140561.3|140759.2|140642.2|140646.1|140517.8|664
1621491600000|2021-05-20 06:20:00|140690|140560|140747.7|140617.7|140760.1|140630.1|140673.4|140543.4|682
1621491900000|2021-05-20 06:25:00|140751.7|140621.7|140709.4|140579.4|140775.9|140645.9|140678.7|140548.7|736
1621492200000|2021-05-20 06:30:00|140710|140580|140719.7|140589.7|140755.6|140647|140666.8|140536.8|805
1621492500000|2021-05-20 06:35:00|140710.2|140580.2|140811.3|140721.3|140841.8|140732|140695.1|140575.7|708
1621492800000|2021-05-20 06:40:00|140811|140721|140896.9|140766.9|140896.9|140773.9|140808.8|140694.4|678
1621493100000|2021-05-20 06:45:00|140896.4|140766.4|140851|140721|140904.3|140800.2|140820.5|140712.3|796
1621493400000|2021-05-20 06:50:00|140851.4|140721.4|140875.7|140745.7|140883.4|140776.9|140792.1|140678.7|746
1621493700000|2021-05-20 06:55:00|140875.9|140745.9|140997.3|140867.3|141005.3|140890.5|140869.8|140745.9|747
1621494000000|2021-05-20 07:00:00|140998.2|140868.2|140834.2|140744.2|140998.2|140872.8|140817.8|140722.2|765
1621494300000|2021-05-20 07:05:00|140835|140745|140766.3|140676.3|140892.8|140784.5|140726.2|140618.6|847
1621494600000|2021-05-20 07:10:00|140766.9|140676.9|140678.3|140588.3|140811.2|140701.9|140673.1|140583.1|718
1621494900000|2021-05-20 07:15:00|140676.3|140586.3|140692.6|140602.6|140793.3|140678.9|140642.4|140552.4|931
1621495200000|2021-05-20 07:20:00|140693.1|140603.1|140717.6|140627.6|140789.5|140676.1|140616.4|140526.4|810
1621495500000|2021-05-20 07:25:00|140718.9|140628.9|140803.6|140713.6|140862.3|140756.8|140710.3|140620.3|839
1621495800000|2021-05-20 07:30:00|140804.5|140714.5|140827.8|140737.8|140965.5|140856.1|140802.5|140695.2|732
1621496100000|2021-05-20 07:35:00|140827.9|140737.9|140700.5|140610.5|140888.6|140779.9|140689.3|140599.3|841
1621496400000|2021-05-20 07:40:00|140700.6|140610.6|140723.7|140633.7|140799.1|140693.3|140685.5|140589.1|921
1621496700000|2021-05-20 07:45:00|140723.5|140633.5|140791.9|140701.9|140811.3|140702.5|140647.8|140548.7|864
1621497000000|2021-05-20 07:50:00|140792.5|140702.5|140778.6|140688.6|140823|140733|140777.3|140687.3|594
1621497300000|2021-05-20 07:55:00|140778.5|140688.5|140639.9|140549.9|140797.3|140707.3|140621.2|140531.2|751
1621497600000|2021-05-20 08:00:00|140641.6|140551.6|140705.9|140615.9|140709.5|140619.5|140629|140539|860
1621497900000|2021-05-20 08:05:00|140705.6|140615.6|140726.2|140636.2|140735.5|140645.5|140646.9|140556.9|789
1621498200000|2021-05-20 08:10:00|140725.9|140635.9|140645.2|140555.2|140736.5|140646.5|140632.5|140542.5|641
1621498500000|2021-05-20 08:15:00|140643.6|140553.6|140602.1|140512.1|140675.6|140585.6|140582.7|140492.7|572
1621498800000|2021-05-20 08:20:00|140602.2|140512.2|140771.5|140681.5|140782.2|140692.2|140600.2|140510.2|602
1621499100000|2021-05-20 08:25:00|140770.6|140680.6|140803.2|140713.2|140824|140734|140720.1|140630.1|654
1621499400000|2021-05-20 08:30:00|140803.7|140713.7|140832.3|140742.3|140837|140747|140724.1|140634.1|710
1621499700000|2021-05-20 08:35:00|140832.6|140742.6|140876.5|140786.5|140940.3|140850.3|140823.8|140733.8|752
1621500000000|2021-05-20 08:40:00|140874.8|140784.8|140838.4|140748.4|140875.7|140785.7|140786.7|140696.7|803
1621500300000|2021-05-20 08:45:00|140838.7|140748.7|140870.9|140780.9|140908.8|140818.8|140806.8|140716.8|784
1621500600000|2021-05-20 08:50:00|140870.2|140780.2|140994.9|140904.9|141041.8|140951.8|140845.7|140755.7|783
1621500900000|2021-05-20 08:55:00|140997|140907|140924.4|140834.4|141126|141016.3|140924.4|140834.4|837
1621501200000|2021-05-20 09:00:00|140922|140832|140924.6|140834.6|141015.7|140925.7|140909.7|140819.7|910
1621501500000|2021-05-20 09:05:00|140924.5|140834.5|140975.6|140885.6|140988.1|140898.1|140910|140820|800
1621501800000|2021-05-20 09:10:00|140976.3|140886.3|141046|140956|141062.3|140972.3|140962.3|140871.5|741
1621502100000|2021-05-20 09:15:00|141044.4|140954.4|141078.6|140988.6|141141.4|141051.4|141031.8|140941.8|679
1621502400000|2021-05-20 09:20:00|141077.8|140987.8|141110.9|141020.9|141174.5|141084.5|141042.3|140945.8|846
1621502700000|2021-05-20 09:25:00|141112.4|141022.4|141068.6|140978.6|141203.2|141113.2|141062.7|140972.7|825
1621503000000|2021-05-20 09:30:00|141068.7|140978.7|141189.7|141099.7|141203.5|141113.5|141064.9|140974.9|778
1621503300000|2021-05-20 09:35:00|141189.6|141099.6|141138.1|141048.1|141196.2|141106.2|141114.8|141024.8|640
1621503600000|2021-05-20 09:40:00|141137.8|141047.8|141042.3|140952.3|141143.3|141053.3|141014.8|140924.8|767
1621503900000|2021-05-20 09:45:00|141037.6|140947.6|140996.4|140906.4|141055.8|140965.8|140977.2|140887.2|741
1621504200000|2021-05-20 09:50:00|140996.2|140906.2|141022.4|140932.4|141039.3|140949.3|140948.1|140858.1|700
1621504500000|2021-05-20 09:55:00|141022|140932|141004.6|140914.6|141047.1|140957.1|140974.1|140884.1|687
1621504800000|2021-05-20 10:00:00|141004.3|140914.3|140958|140868|141068.9|140978.9|140958|140868|491
1621505100000|2021-05-20 10:05:00|140959.3|140869.3|141055.7|140965.7|141069.2|140979.2|140856|140766|644
1621505400000|2021-05-20 10:10:00|141054.1|140964.1|141008.1|140918.1|141089|140999|141003.7|140913.7|731
1621505700000|2021-05-20 10:15:00|141008.4|140918.4|140872|140782|141030.8|140940.8|140849.8|140759.8|712
1621506000000|2021-05-20 10:20:00|140872.8|140782.8|140872.5|140782.5|140909.1|140819.1|140794.7|140704.7|757
1621506300000|2021-05-20 10:25:00|140877.2|140787.2|140866.3|140776.3|140915.6|140825.6|140846.9|140756.9|820
1621506600000|2021-05-20 10:30:00|140868.2|140778.2|140818.8|140728.8|140897.2|140807.2|140814.4|140724.4|648
1621506900000|2021-05-20 10:35:00|140817.2|140727.2|140767.2|140677.2|140906|140816|140754.5|140664.5|775
1621507200000|2021-05-20 10:40:00|140768.1|140678.1|140718.9|140628.9|140775.6|140685.6|140666.5|140576.5|765
1621507500000|2021-05-20 10:45:00|140718.6|140628.6|140774.7|140684.7|140808.8|140718.8|140676.3|140586.3|673
1621507800000|2021-05-20 10:50:00|140775.1|140685.1|140728.9|140638.9|140823.5|140733.5|140724.7|140634.7|788
1621508100000|2021-05-20 10:55:00|140729.4|140639.4|140721.1|140631.1|140779.8|140689.8|140709.7|140619.7|900
1621508400000|2021-05-20 11:00:00|140721.7|140631.7|140719.4|140629.4|140759.7|140669.7|140679.7|140589.7|856
1621508700000|2021-05-20 11:05:00|140719.6|140629.6|140738.3|140648.3|140746.9|140656.9|140719.4|140629.4|793
1621509000000|2021-05-20 11:10:00|140738.4|140648.4|140743|140653|140751.4|140661.4|140683.9|140593.9|744
1621509300000|2021-05-20 11:15:00|140742.5|140652.5|140806.4|140716.4|140816.1|140726.1|140719.3|140629.3|584
1621509600000|2021-05-20 11:20:00|140803.5|140713.5|140868.6|140778.6|140881.2|140791.2|140791|140701|668
1621509900000|2021-05-20 11:25:00|140868|140778|140803.1|140713.1|140887|140797|140770.5|140680.5|746
1621510200000|2021-05-20 11:30:00|140803.2|140713.2|140826.6|140736.6|140832|140742|140785.4|140695.4|572
1621510500000|2021-05-20 11:35:00|140824.5|140734.5|140806.8|140716.8|140835.1|140745.1|140736.1|140646.1|770
1621510800000|2021-05-20 11:40:00|140803.8|140713.8|140759.6|140669.6|140823|140733|140745.9|140655.9|683
1621511100000|2021-05-20 11:45:00|140760|140670|140759.4|140669.4|140775.5|140685.5|140743.7|140653.7|603
1621511400000|2021-05-20 11:50:00|140759.5|140669.5|140702.8|140612.8|140821|140731|140663.6|140573.6|664
1621511700000|2021-05-20 11:55:00|140702.7|140612.7|140637.8|140547.8|140709.1|140619.1|140608.4|140518.4|666
1621512000000|2021-05-20 12:00:00|140639|140549|140598.1|140508.1|140682.2|140592.2|140553.8|140463.8|831
1621512300000|2021-05-20 12:05:00|140599.1|140509.1|140639.9|140549.9|140701.2|140611.2|140589.3|140499.3|832
1621512600000|2021-05-20 12:10:00|140640.8|140550.8|140705.5|140615.5|140722.2|140632.2|140639.8|140549.8|792
1621512900000|2021-05-20 12:15:00|140704.8|140614.8|140661.7|140571.7|140707.4|140617.4|140644.7|140554.7|807
1621513200000|2021-05-20 12:20:00|140661.8|140571.8|140631.8|140541.8|140712.4|140622.4|140628.3|140538.3|716
1621513500000|2021-05-20 12:25:00|140629.7|140539.7|140617.1|140487.1|140696.5|140591.1|140599.6|140469.6|819
1621513800000|2021-05-20 12:30:00|140619.9|140489.9|140517.6|140427.6|140631.4|140501.4|140407|140317|785
1621514100000|2021-05-20 12:35:00|140519.9|140429.9|140513.1|140423.1|140520.1|140430.1|140480.9|140390.9|665
1621514400000|2021-05-20 12:40:00|140511.5|140421.5|140484.1|140394.1|140519.4|140429.4|140441|140351|756
1621514700000|2021-05-20 12:45:00|140487.1|140397.1|140440|140350|140520|140430|140437.2|140347.2|909
1621515000000|2021-05-20 12:50:00|140440.8|140350.8|140511.1|140421.1|140530.1|140440.1|140428.8|140338.8|841
1621515300000|2021-05-20 12:55:00|140512.2|140422.2|140540.3|140410.3|140592.7|140502.7|140484.6|140394.6|823
1621515600000|2021-05-20 13:00:00|140540|140410|140583.6|140453.6|140659|140529|140475.1|140345.1|900
1621515900000|2021-05-20 13:05:00|140585.7|140455.7|140755.6|140625.6|140767.3|140637.3|140515.6|140385.6|839
1621516200000|2021-05-20 13:10:00|140749.9|140619.9|140421|140331|140761.9|140644.7|140416|140312.2|937
1621516500000|2021-05-20 13:15:00|140423.4|140333.4|140349.9|140259.9|140470|140361.9|140319.7|140211.5|897
1621516800000|2021-05-20 13:20:00|140353.7|140263.7|140327.9|140237.9|140403.3|140290.7|140314.6|140218.2|757
1621517100000|2021-05-20 13:25:00|140327.5|140237.5|140220.5|140130.5|140340.2|140250.2|140182.6|140092.6|712
1621517400000|2021-05-20 13:30:00|140221|140131|140096.9|140006.9|140233.6|140143.6|140068|139978|747
1621517700000|2021-05-20 13:35:00|140091|140001|140077.4|139987.4|140117.5|140027.5|140069.5|139979.5|760
1621518000000|2021-05-20 13:40:00|140080.2|139990.2|140133.3|140043.3|140176.8|140086.8|140071.9|139981.9|727
1621518300000|2021-05-20 13:45:00|140136.3|140046.3|140083.7|139993.7|140141.9|140051.9|140038.4|139948.4|778
1621518600000|2021-05-20 13:50:00|140086|139996|140130.5|140040.5|140190.4|140100.4|140060.1|139970.1|912
1621518900000|2021-05-20 13:55:00|140132.1|140042.1|140226.9|140136.9|140228.7|140138.7|140128.5|140038.5|819
1621519200000|2021-05-20 14:00:00|140225.8|140135.8|140133.3|140043.3|140249.2|140140.1|140106.2|140016.2|890
1621519500000|2021-05-20 14:05:00|140132.2|140042.2|140162.7|140072.7|140183|140093|140122.7|140032.7|823
1621519800000|2021-05-20 14:10:00|140162|140072|140142|140052|140168.3|140078.3|140093.8|140003.8|961
1621520100000|2021-05-20 14:15:00|140141.3|140051.3|140083|139993|140159.2|140069.2|140074.9|139984.9|859
1621520400000|2021-05-20 14:20:00|140082|139992|140067.2|139977.2|140149|140059|140063.4|139973.4|759
1621520700000|2021-05-20 14:25:00|140063.9|139973.9|140042.1|139952.1|140086.8|139996.8|140017.6|139927.6|743
1621521000000|2021-05-20 14:30:00|140042.8|139952.8|140080.6|139990.6|140082.1|139992.1|140027.6|139937.6|881
1621521300000|2021-05-20 14:35:00|140081.5|139991.5|140062.1|139972.1|140137.4|140047.4|140056.9|139966.9|769
1621521600000|2021-05-20 14:40:00|140064.4|139974.4|140074.1|139984.1|140081.2|139991.2|140051.4|139961.4|725
1621521900000|2021-05-20 14:45:00|140074.6|139984.6|140106.6|140016.6|140114.5|140024.5|140062.5|139972.5|785
1621522200000|2021-05-20 14:50:00|140106.9|140016.9|140078.8|139988.8|140107.4|140017.4|140017.8|139927.8|751
1621522500000|2021-05-20 14:55:00|140076.5|139986.5|140062.5|139972.5|140098.9|140008.9|140021.3|139931.3|891
1621522800000|2021-05-20 15:00:00|140056.7|139966.7|139986.5|139896.5|140063.8|139973.8|139978.2|139888.2|797
1621523100000|2021-05-20 15:05:00|139986.4|139896.4|139919.5|139829.5|139987|139897|139899|139809|733
1621523400000|2021-05-20 15:10:00|139920.6|139830.6|139847.8|139757.8|139924|139834|139786.3|139696.3|769
1621523700000|2021-05-20 15:15:00|139850.4|139760.4|139743.8|139653.8|139852.5|139762.5|139684.4|139593.4|847
1621524000000|2021-05-20 15:20:00|139742.5|139652.5|139788.7|139698.7|139798.2|139708.2|139728.4|139638.4|806
1621524300000|2021-05-20 15:25:00|139790.4|139700.4|139778.6|139688.6|139790.6|139700.6|139730.7|139640.7|788
1621524600000|2021-05-20 15:30:00|139778.5|139688.5|139870.4|139780.4|139900|139785.6|139778.5|139688.5|712
1621524900000|2021-05-20 15:35:00|139870.3|139780.3|139910.5|139820.5|139985.6|139865.7|139803.6|139713.6|813
1621525200000|2021-05-20 15:40:00|139910|139820|139853.1|139723.1|139913.7|139823.7|139801.9|139691|822
1621525500000|2021-05-20 15:45:00|139860.8|139730.8|139827.8|139737.8|139870.9|139768.6|139803.8|139697.2|865
1621525800000|2021-05-20 15:50:00|139826.5|139736.5|139925.9|139835.9|139982.9|139882.2|139807.9|139697.5|826
1621526100000|2021-05-20 15:55:00|139926.3|139836.3|139823.5|139733.5|139927.2|139837.2|139816.9|139726.9|669
1621526400000|2021-05-20 16:00:00|139819.6|139729.6|139877.7|139787.7|139954.2|139864.2|139812.1|139722.1|706
1621526700000|2021-05-20 16:05:00|139878|139788|140021.7|139931.7|140036.6|139933.4|139877.7|139786.3|693
1621527000000|2021-05-20 16:10:00|140021.8|139931.8|140004.8|139914.8|140042.2|139952.2|139993.3|139886.2|707
1621527300000|2021-05-20 16:15:00|140001.8|139911.8|140039.8|139909.8|140098.4|139983.2|139986.5|139892.6|774
1621527600000|2021-05-20 16:20:00|140020.6|139930.6|140024.8|139934.8|140115.8|139996.8|139987.5|139893.9|672
1621527900000|2021-05-20 16:25:00|140025.2|139935.2|139963.8|139873.8|140034.6|139938.6|139954.4|139840.3|719
1621528200000|2021-05-20 16:30:00|139956.7|139866.7|140001.7|139911.7|140025.5|139911.8|139932.5|139815.6|752
1621528500000|2021-05-20 16:35:00|140000.6|139910.6|140037.3|139947.3|140072.9|139982.9|139993.5|139891|722
1621528800000|2021-05-20 16:40:00|140036.7|139946.7|140011.4|139921.4|140067.8|139955.6|139997.4|139902.8|686
1621529100000|2021-05-20 16:45:00|140011.1|139921.1|139962.7|139872.7|140015.4|139925.4|139929.2|139835.3|675
1621529400000|2021-05-20 16:50:00|139960.5|139870.5|139938.7|139848.7|139964.6|139872.8|139887.6|139796.3|615
1621529700000|2021-05-20 16:55:00|139940.3|139850.3|139933.4|139843.4|139947|139857|139921.8|139831.8|481
1621530000000|2021-05-20 17:00:00|139933.3|139843.3|139956.8|139866.8|140008|139885|139921.9|139831.9|558
1621530300000|2021-05-20 17:05:00|139956.6|139866.6|139945.5|139815.5|139973|139870.2|139918.4|139804.3|705
1621530600000|2021-05-20 17:10:00|139946.1|139816.1|139946.5|139856.5|140011.8|139894|139924.4|139794.4|670
1621530900000|2021-05-20 17:15:00|139945.9|139855.9|139939|139849|139979.4|139860.9|139925.4|139825.1|692
1621531200000|2021-05-20 17:20:00|139939.2|139849.2|139929.8|139839.8|139956.9|139855.1|139912.4|139800.4|570
1621531500000|2021-05-20 17:25:00|139929.5|139839.5|139930.6|139840.6|139953.7|139852.6|139906.6|139798.5|651
1621531800000|2021-05-20 17:30:00|139931|139841|139914.6|139824.6|139953.8|139854.1|139909.3|139801.2|759
1621532100000|2021-05-20 17:35:00|139917.6|139827.6|139916.1|139826.1|139952.2|139854.3|139898.5|139802.6|441
1621532400000|2021-05-20 17:40:00|139916.8|139826.8|139898|139808|139928.2|139830.2|139852.4|139745.4|459
1621532700000|2021-05-20 17:45:00|139898.4|139808.4|139894.7|139804.7|139942.9|139820.7|139876.9|139763.1|644
1621533000000|2021-05-20 17:50:00|139893.2|139803.2|139910.1|139780.1|139994.9|139876.4|139892.9|139775.4|802
1621533300000|2021-05-20 17:55:00|139909.8|139779.8|139886.7|139756.7|139960.4|139839.5|139858.7|139746.4|775
1621533600000|2021-05-20 18:00:00|139888.8|139758.8|139846.5|139716.5|139893.9|139763.9|139758|139665.6|712
1621533900000|2021-05-20 18:05:00|139845.4|139715.4|139825.6|139695.6|139855.3|139725.3|139786.2|139656.2|817
1621534200000|2021-05-20 18:10:00|139826.9|139696.9|139812.8|139682.8|139830.6|139707.4|139786.4|139656.4|728
1621534500000|2021-05-20 18:15:00|139802.6|139672.6|139819.6|139689.6|139842.1|139712.1|139754.7|139624.7|695
1621534800000|2021-05-20 18:20:00|139820.4|139690.4|139833.5|139703.5|139851.6|139743.7|139784.4|139671.5|695
1621535100000|2021-05-20 18:25:00|139834|139704|139815.4|139685.4|139840.6|139710.6|139810.3|139680.3|604
1621535400000|2021-05-20 18:30:00|139814.9|139684.9|139917.5|139787.5|139939.4|139826.6|139805.8|139678.2|653
1621535700000|2021-05-20 18:35:00|139918.4|139788.4|139889|139759|139918.9|139788.9|139877.1|139747.1|530
1621536000000|2021-05-20 18:40:00|139888.9|139758.9|139913.7|139783.7|139932.3|139822.6|139874.9|139748.3|527
1621536300000|2021-05-20 18:45:00|139904.7|139774.7|139884.1|139754.1|139921.5|139791.5|139862.9|139748|595
1621536600000|2021-05-20 18:50:00|139885.2|139755.2|139801.6|139711.6|139889.9|139759.9|139794.7|139683.3|584
1621536900000|2021-05-20 18:55:00|139801.8|139711.8|139822.5|139732.5|139865.8|139761.5|139781.7|139667.9|730
1621537200000|2021-05-20 19:00:00|139822.2|139732.2|139814.7|139724.7|139895.2|139781.8|139807.3|139699.3|738
1621537500000|2021-05-20 19:05:00|139813.6|139723.6|139817.3|139727.3|139876.3|139762.2|139809.7|139699.1|648
1621537800000|2021-05-20 19:10:00|139817.2|139727.2|139817.6|139687.6|139838.9|139730.6|139788.1|139679.3|613
1621538100000|2021-05-20 19:15:00|139818.1|139688.1|139770.4|139680.4|139819.5|139718.9|139746.5|139646.3|555
1621538400000|2021-05-20 19:20:00|139770.3|139680.3|139761.2|139671.2|139788.7|139684.7|139755|139655.8|618
1621538700000|2021-05-20 19:25:00|139761.6|139671.6|139776.2|139646.2|139806.8|139676.8|139694.7|139583.3|560
1621539000000|2021-05-20 19:30:00|139779|139649|139830.9|139700.9|139833.9|139721|139753.8|139639.1|658
1621539300000|2021-05-20 19:35:00|139829.1|139699.1|139829.1|139699.1|139839.5|139729.1|139782.3|139652.3|634
1621539600000|2021-05-20 19:40:00|139836.6|139706.6|139813.3|139683.3|139864.3|139734.3|139790.4|139660.4|664
1621539900000|2021-05-20 19:45:00|139810.3|139680.3|139802.1|139672.1|139819.3|139689.3|139770.1|139640.1|659
1621540200000|2021-05-20 19:50:00|139796.5|139666.5|139793.3|139663.3|139815.1|139697.5|139762.1|139632.1|550
1621540500000|2021-05-20 19:55:00|139793.1|139663.1|139793.5|139663.5|139816.3|139686.3|139779.1|139649.1|481
1621540800000|2021-05-20 20:00:00|139788|139658|139846.4|139716.4|139863.1|139733.1|139771.4|139653.3|538
1621541100000|2021-05-20 20:05:00|139847.8|139717.8|139799.7|139669.7|139858.8|139739|139791.1|139661.1|480
1621541400000|2021-05-20 20:10:00|139799.6|139669.6|139835.5|139745.5|139885.9|139755.9|139793.5|139663.5|571
1621541700000|2021-05-20 20:15:00|139837.2|139747.2|139897.5|139767.5|139914|139784|139837.2|139728.4|362
1621542000000|2021-05-20 20:20:00|139898.6|139768.6|139863.5|139733.5|139909.8|139779.8|139858.9|139728.9|245
1621542300000|2021-05-20 20:25:00|139862.8|139732.8|139866.8|139736.8|139883.2|139754.5|139844.5|139723.8|454
1621542600000|2021-05-20 20:30:00|139860.7|139730.7|139870.9|139740.9|139885.3|139755.3|139856.2|139726.2|856
1621542900000|2021-05-20 20:35:00|139868.5|139738.5|139917.3|139787.3|139920.8|139806.4|139823.5|139693.5|608
1621543200000|2021-05-20 20:40:00|139916|139786|139865.2|139735.2|139917.9|139787.9|139860.6|139730.6|466
1621543500000|2021-05-20 20:45:00|139863.1|139733.1|139830.5|139700.5|139869.5|139742|139824.5|139694.5|399
1621543800000|2021-05-20 20:50:00|139829.9|139699.9|139808.9|139678.9|139848.8|139718.8|139803.3|139673.3|239
1621544100000|2021-05-20 20:55:00|139819.8|139689.8|139858.6|139636.2|139962.8|139720.8|139758.6|139602.7|291
1621544400000|2021-05-20 21:00:00|139988.6|139746.6|140137.6|139895.6|140214.2|139972.2|139855.3|139613.3|68
1621544700000|2021-05-20 21:05:00|140172.4|139930.4|140149.8|139907.8|140201.7|139959.7|139945.5|139839|121
1621545000000|2021-05-20 21:10:00|140114.6|139872.6|140135.8|139893.8|140178.4|139936.4|139939|139738.1|162
1621545300000|2021-05-20 21:15:00|140134.9|139892.9|140167.2|139925.2|140204.9|139962.9|139915.8|139785.8|158
1621545600000|2021-05-20 21:20:00|140159.6|139917.6|140120.7|139878.7|140205|139963|139939|139799.3|157
1621545900000|2021-05-20 21:25:00|140126.7|139884.7|140151|139909|140170.4|139928.4|139969.3|139727.3|94
1621546200000|2021-05-20 21:30:00|140163.2|139921.2|140120.2|139878.2|140205.8|139963.8|139983.7|139741.7|134
1621546500000|2021-05-20 21:35:00|140130.2|139888.2|140135.4|139893.4|140169.4|139927.4|139983.7|139741.7|125
1621546800000|2021-05-20 21:40:00|140170|139928|140014|139884|140229.5|139987.5|139962|139720|104
1621547100000|2021-05-20 21:45:00|140137.5|139895.5|140117.5|139875.5|140141.5|139899.5|139989|139747|115
1621547400000|2021-05-20 21:50:00|140124.3|139882.3|139969.6|139727.6|140186|139944|139957.2|139715.2|174
1621547700000|2021-05-20 21:55:00|139929.3|139799.3|139959.5|139717.5|140028.6|139862.6|139890.9|139681.4|200
1621548000000|2021-05-20 22:00:00|139912.8|139670.8|139981.7|139739.7|139993.4|139802.8|139857.3|139670.8|661
1621548300000|2021-05-20 22:05:00|139979.8|139737.8|140017.5|139775.5|140060.7|139818.7|139898.4|139713.8|534
1621548600000|2021-05-20 22:10:00|140005.4|139763.4|139994.5|139752.5|140046.4|139804.4|139967.6|139727.8|708
1621548900000|2021-05-20 22:15:00|140003.7|139761.7|139952.8|139710.8|140031.4|139789.4|139928.3|139686.3|734
1621549200000|2021-05-20 22:20:00|139954.5|139712.5|140011.8|139769.8|140066.2|139824.2|139945.3|139703.3|363
1621549500000|2021-05-20 22:25:00|140008.5|139766.5|139958.9|139716.9|140044.6|139802.6|139929|139687|306
1621549800000|2021-05-20 22:30:00|139962.2|139720.2|139961.7|139719.7|140002.3|139760.3|139945.7|139703.7|351
1621550100000|2021-05-20 22:35:00|139960.6|139718.6|139975.7|139733.7|140001|139759|139925|139683|725
1621550400000|2021-05-20 22:40:00|139984.8|139742.8|139976.8|139734.8|140006.9|139764.9|139886.5|139644.5|522
1621550700000|2021-05-20 22:45:00|139976.3|139734.3|140029.4|139787.4|140035.8|139793.8|139949.9|139707.9|375
1621551000000|2021-05-20 22:50:00|140015.8|139773.8|139874.6|139744.6|140067.1|139892.3|139844.8|139650.3|447
1621551300000|2021-05-20 22:55:00|139874.8|139744.8|139895.7|139686.6|139934|139799.6|139849.4|139647.5|285
1621551600000|2021-05-20 23:00:00|139905.2|139681.3|139873.7|139743.7|139924.3|139748.6|139842.5|139680.8|498
1621551900000|2021-05-20 23:05:00|139872.2|139742.2|139895.2|139765.2|139908|139778|139848|139718|405
1621552200000|2021-05-20 23:10:00|139897.5|139767.5|139897.2|139767.2|139911.1|139781.1|139877.8|139747.8|368
1621552500000|2021-05-20 23:15:00|139885.1|139755.1|139885.9|139755.9|139906.8|139776.8|139880.9|139750.9|368
1621552800000|2021-05-20 23:20:00|139886.6|139756.6|139880.9|139750.9|139911.2|139781.2|139865|139735|389
1621553100000|2021-05-20 23:25:00|139879.6|139749.6|139870.5|139740.5|139883.6|139753.6|139845.5|139715.5|400
1621553400000|2021-05-20 23:30:00|139872.1|139742.1|139864.6|139734.6|139881.6|139751.6|139828.8|139698.8|509
1621553700000|2021-05-20 23:35:00|139865.9|139735.9|139868.1|139738.1|139884.7|139754.7|139828.3|139698.3|486
1621554000000|2021-05-20 23:40:00|139868.4|139738.4|139894.4|139764.4|139901.7|139771.7|139865.9|139735.9|565
1621554300000|2021-05-20 23:45:00|139893.8|139763.8|139879.3|139749.3|139937.8|139807.8|139842.8|139712.8|564
1621554600000|2021-05-20 23:50:00|139878|139748|139911|139781|139941.6|139811.6|139875.1|139745.1|532
1621554900000|2021-05-20 23:55:00|139914.5|139784.5|139913.9|139783.9|139918.6|139788.6|139892.3|139762.3|492
1621555200000|2021-05-21 00:00:00|139919.5|139789.5|139922.1|139792.1|140011.8|139881.8|139856.7|139726.7|739
1621555500000|2021-05-21 00:05:00|139922.6|139792.6|139901.5|139771.5|139934.5|139804.5|139883.1|139753.1|575
1621555800000|2021-05-21 00:10:00|139901.3|139771.3|139852.7|139722.7|139928.8|139798.8|139850.2|139720.2|679
1621556100000|2021-05-21 00:15:00|139852|139722|139908.4|139778.4|139952.8|139822.8|139845.2|139715.2|581
1621556400000|2021-05-21 00:20:00|139908|139778|139890.1|139760.1|139958|139828|139883.2|139753.2|659
1621556700000|2021-05-21 00:25:00|139895.1|139765.1|139875.7|139745.7|139926.8|139796.8|139860.4|139730.4|768
1621557000000|2021-05-21 00:30:00|139874.1|139744.1|139913.7|139783.7|139922.3|139792.3|139814|139684|602
1621557300000|2021-05-21 00:35:00|139914|139784|139890.4|139760.4|139919.5|139789.5|139884.2|139754.2|397
1621557600000|2021-05-21 00:40:00|139890.5|139760.5|139885.6|139755.6|139899.1|139769.1|139870.2|139740.2|472
1621557900000|2021-05-21 00:45:00|139885.1|139755.1|139842.9|139712.9|139902.9|139772.9|139835.6|139705.6|512
1621558200000|2021-05-21 00:50:00|139839.6|139709.6|139891.5|139761.5|139923.6|139793.6|139837.1|139707.1|689
1621558500000|2021-05-21 00:55:00|139886.3|139756.3|139888.6|139758.6|139900.7|139770.7|139816.7|139686.7|729
1621558800000|2021-05-21 01:00:00|139889.8|139759.8|139875.2|139745.2|139938.6|139808.6|139810.1|139680.1|697
1621559100000|2021-05-21 01:05:00|139874.2|139744.2|139855|139725|139884.2|139754.2|139838.6|139708.6|554
1621559400000|2021-05-21 01:10:00|139855.4|139725.4|139804.3|139674.3|139863.3|139733.3|139780.4|139650.4|546
1621559700000|2021-05-21 01:15:00|139798.6|139668.6|139845|139715|139875.8|139745.8|139798.6|139668.6|633
1621560000000|2021-05-21 01:20:00|139843.5|139713.5|139899.6|139769.6|139903.1|139773.1|139838.5|139708.5|423
1621560300000|2021-05-21 01:25:00|139896.8|139766.8|139848.1|139718.1|139915.7|139785.7|139846.8|139716.8|624
1621560600000|2021-05-21 01:30:00|139848.4|139718.4|139844.9|139714.9|139875.7|139745.7|139825.1|139695.1|813
1621560900000|2021-05-21 01:35:00|139850.1|139720.1|139884.5|139754.5|139891.2|139761.2|139808.5|139678.5|631
1621561200000|2021-05-21 01:40:00|139883.2|139753.2|139913.8|139783.8|139925.6|139795.6|139881.2|139751.2|586
1621561500000|2021-05-21 01:45:00|139917.2|139787.2|139916.9|139786.9|139937.2|139807.2|139894.6|139764.6|612
1621561800000|2021-05-21 01:50:00|139916.8|139786.8|139917.1|139787.1|139937.5|139807.5|139894.4|139764.4|594
1621562100000|2021-05-21 01:55:00|139910.2|139780.2|139955.5|139825.5|139967.1|139837.1|139897.5|139767.5|476
1621562400000|2021-05-21 02:00:00|139953.3|139823.3|140018|139888|140028|139898|139953.3|139823.3|734
1621562700000|2021-05-21 02:05:00|140019|139889|140019.9|139889.9|140047.6|139917.6|140011.5|139881.5|561
1621563000000|2021-05-21 02:10:00|140018.4|139888.4|140124.1|139994.1|140155.5|140025.5|140012.3|139882.3|604
1621563300000|2021-05-21 02:15:00|140124|139994|140122.1|139992.1|140157.1|140027.1|140105.1|139975.1|631
1621563600000|2021-05-21 02:20:00|140121.6|139991.6|140096.5|139966.5|140139.3|140009.3|140070.7|139940.7|538
1621563900000|2021-05-21 02:25:00|140095.6|139965.6|140111.6|139981.6|140128.8|139998.8|140079.2|139949.2|584
1621564200000|2021-05-21 02:30:00|140109.7|139979.7|140138.7|140008.7|140156.3|140026.3|140101.4|139971.4|462
1621564500000|2021-05-21 02:35:00|140138.3|140008.3|140145|140015|140157.5|140027.5|140126|139996|423
1621564800000|2021-05-21 02:40:00|140147.7|140017.7|140142.9|140012.9|140157.7|140027.7|140129.8|139999.8|418
1621565100000|2021-05-21 02:45:00|140143.1|140013.1|140137|140007|140149.4|140019.4|140127.1|139997.1|318
1621565400000|2021-05-21 02:50:00|140137.3|140007.3|140127.9|139997.9|140147.3|140017.3|140124.2|139994.2|350
1621565700000|2021-05-21 02:55:00|140127.3|139997.3|140055|139925|140143.3|140013.3|140022.9|139892.9|401
1621566000000|2021-05-21 03:00:00|140052.7|139922.7|140070.8|139940.8|140077.6|139947.6|140043.2|139913.2|411
1621566300000|2021-05-21 03:05:00|140070.3|139940.3|140075.6|139945.6|140076.7|139946.7|140059.6|139929.6|349
1621566600000|2021-05-21 03:10:00|140076|139946|140074.5|139944.5|140079|139949|140056.1|139926.1|361
1621566900000|2021-05-21 03:15:00|140072.8|139942.8|140062.6|139932.6|140079.9|139949.9|140053.3|139923.3|355
1621567200000|2021-05-21 03:20:00|140062.8|139932.8|140063.2|139933.2|140075.7|139945.7|140047.2|139917.2|483
1621567500000|2021-05-21 03:25:00|140059.9|139929.9|140054.7|139924.7|140074.2|139944.2|140049|139919|491
1621567800000|2021-05-21 03:30:00|140055.2|139925.2|140071.2|139941.2|140074|139944|140045.9|139915.9|529
1621568100000|2021-05-21 03:35:00|140071.3|139941.3|140056.9|139926.9|140076.3|139946.3|140052.8|139922.8|453
1621568400000|2021-05-21 03:40:00|140059.3|139929.3|140057.9|139927.9|140063.5|139933.5|140045|139915|432
1621568700000|2021-05-21 03:45:00|140056.3|139926.3|140060.9|139930.9|140065.7|139935.7|140046|139916|579
1621569000000|2021-05-21 03:50:00|140060.4|139930.4|140054.8|139924.8|140067.7|139937.7|140051.5|139921.5|540
1621569300000|2021-05-21 03:55:00|140055.2|139925.2|140060.1|139930.1|140071.4|139941.4|140050.1|139920.1|453
1621569600000|2021-05-21 04:00:00|140059|139929|140057|139927|140064.9|139934.9|140048.2|139918.2|416
1621569900000|2021-05-21 04:05:00|140056.7|139926.7|140058.6|139928.6|140067.3|139937.3|140050.1|139920.1|443
1621570200000|2021-05-21 04:10:00|140056.8|139926.8|140054.4|139924.4|140066.5|139936.5|140044.2|139914.2|466
1621570500000|2021-05-21 04:15:00|140054.8|139924.8|140054.7|139924.7|140060|139930|140042.8|139912.8|413
1621570800000|2021-05-21 04:20:00|140054.5|139924.5|140059.4|139929.4|140062.2|139932.2|140040.9|139910.9|424
1621571100000|2021-05-21 04:25:00|140061.4|139931.4|140050.5|139920.5|140066.9|139936.9|140037.6|139907.6|447
1621571400000|2021-05-21 04:30:00|140049.6|139919.6|139987.8|139857.8|140055.8|139925.8|139985.6|139855.6|596
1621571700000|2021-05-21 04:35:00|139990.1|139860.1|140007.9|139877.9|140013.8|139883.8|139984.1|139854.1|466
1621572000000|2021-05-21 04:40:00|140003.7|139873.7|140005.8|139875.8|140012.8|139882.8|139981.2|139851.2|398
1621572300000|2021-05-21 04:45:00|140001.2|139871.2|140041.9|139911.9|140052.4|139922.4|139987.2|139857.2|451
1621572600000|2021-05-21 04:50:00|140041.7|139911.7|140041.2|139911.2|140051|139921|140037|139907|326
1621572900000|2021-05-21 04:55:00|140042|139912|140028|139898|140051.5|139921.5|140021.8|139891.8|418
1621573200000|2021-05-21 05:00:00|140028.5|139898.5|140032.9|139902.9|140045.6|139915.6|140025.6|139895.6|489
1621573500000|2021-05-21 05:05:00|140031.4|139901.4|140026.2|139896.2|140043.6|139913.6|140015.3|139885.3|366
1621573800000|2021-05-21 05:10:00|140028.1|139898.1|140043.5|139913.5|140064.9|139934.9|140020.1|139890.1|449
1621574100000|2021-05-21 05:15:00|140042.4|139912.4|140058|139928|140062.7|139932.7|140033|139903|471
1621574400000|2021-05-21 05:20:00|140059|139929|139931.6|139801.6|140067.5|139937.5|139911.9|139781.9|454
1621574700000|2021-05-21 05:25:00|139929.6|139799.6|139947.6|139817.6|139960.9|139830.9|139923.8|139793.8|476
1621575000000|2021-05-21 05:30:00|139943.4|139813.4|139950.5|139820.5|139962.5|139832.5|139930.4|139800.4|674
1621575300000|2021-05-21 05:35:00|139950.2|139820.2|139996.9|139866.9|140014|139884|139948.7|139818.7|684
1621575600000|2021-05-21 05:40:00|139997.5|139867.5|139959.2|139829.2|140001.3|139871.3|139951.1|139821.1|657
1621575900000|2021-05-21 05:45:00|139959.1|139829.1|140026.8|139896.8|140034.5|139904.5|139956.9|139826.9|586
1621576200000|2021-05-21 05:50:00|140026.3|139896.3|140024.9|139894.9|140036|139906|140006.3|139876.3|644
1621576500000|2021-05-21 05:55:00|140020.2|139890.2|140031.6|139901.6|140040.1|139910.1|139995|139865|497
1621576800000|2021-05-21 06:00:00|140030.6|139900.6|139860.2|139730.2|140030.6|139900.6|139842.9|139712.9|591
1621577100000|2021-05-21 06:05:00|139860.5|139730.5|139850.1|139720.1|139869.5|139758.6|139815.7|139696.6|762
1621577400000|2021-05-21 06:10:00|139850.2|139720.2|139871.7|139741.7|139907.3|139782|139838.9|139718.9|724
1621577700000|2021-05-21 06:15:00|139870.1|139740.1|139874.3|139744.3|139877.8|139765.9|139842|139734.8|489
1621578000000|2021-05-21 06:20:00|139876.1|139746.1|139858.1|139768.1|139886.2|139770.8|139837.6|139729.6|497
1621578300000|2021-05-21 06:25:00|139858.6|139768.6|139885.8|139795.8|139913.6|139800.6|139843.4|139736.7|677
1621578600000|2021-05-21 06:30:00|139883.8|139793.8|139941.9|139851.9|139942.5|139852.5|139843.5|139753.5|888
1621578900000|2021-05-21 06:35:00|139942.4|139852.4|139928.2|139838.2|140000.5|139910.5|139902.7|139812.7|796
1621579200000|2021-05-21 06:40:00|139930.1|139840.1|139985.9|139895.9|140045.1|139955.1|139925.3|139835.3|685
1621579500000|2021-05-21 06:45:00|139985.8|139895.8|139850.6|139760.6|140000.1|139910.1|139845.4|139755.4|674
1621579800000|2021-05-21 06:50:00|139849.5|139759.5|139842.2|139752.2|139921|139810.2|139826.5|139736.5|647
1621580100000|2021-05-21 06:55:00|139848|139758|139838.6|139748.6|139915.2|139825.2|139734.4|139644.4|639
1621580400000|2021-05-21 07:00:00|139838.5|139748.5|139692.9|139602.9|139857|139753|139689|139599|711
1621580700000|2021-05-21 07:05:00|139694.8|139604.8|139717.1|139627.1|139808.6|139718.6|139666|139576|750
1621581000000|2021-05-21 07:10:00|139717.9|139627.9|139839.3|139749.3|139894.4|139804.4|139674.9|139584.9|855
1621581300000|2021-05-21 07:15:00|139811|139721|139866.3|139776.3|139906.3|139816.3|139760.1|139650.1|929
1621581600000|2021-05-21 07:20:00|139869.3|139779.3|139804.6|139714.6|139903|139813|139728.8|139638.8|753
1621581900000|2021-05-21 07:25:00|139804.8|139714.8|139732|139642|139817.4|139727.4|139714|139624|703
1621582200000|2021-05-21 07:30:00|139732.8|139642.8|139868.8|139778.8|139880|139790|139732.8|139633.5|897
1621582500000|2021-05-21 07:35:00|139868.7|139778.7|139929.1|139839.1|139948.9|139858.9|139847.2|139757.2|836
1621582800000|2021-05-21 07:40:00|139935.1|139845.1|139958.2|139868.2|139985.5|139895.5|139916.5|139826.5|853
1621583100000|2021-05-21 07:45:00|139958.6|139868.6|140007.6|139917.6|140047.6|139957.6|139944.9|139854.9|843
1621583400000|2021-05-21 07:50:00|140007.8|139917.8|139975.1|139885.1|140033|139943|139954.2|139864.2|686
1621583700000|2021-05-21 07:55:00|139975|139885|139944.5|139854.5|140001.9|139911.9|139927.8|139837.8|755
1621584000000|2021-05-21 08:00:00|139945.4|139855.4|139913.3|139823.3|139954.1|139864.1|139808.2|139718.2|757
1621584300000|2021-05-21 08:05:00|139913.8|139823.8|139891.7|139801.7|139963.1|139873.1|139833.9|139743.9|771
1621584600000|2021-05-21 08:10:00|139892.8|139802.8|139960.1|139870.1|139969.4|139879.4|139883.8|139793.8|613
1621584900000|2021-05-21 08:15:00|139955.3|139865.3|139894.6|139804.6|139974.6|139884.6|139875.1|139785.1|630
1621585200000|2021-05-21 08:20:00|139894.2|139804.2|139895|139805|139929|139839|139877.9|139787.9|778
1621585500000|2021-05-21 08:25:00|139894.4|139804.4|139892.2|139802.2|139911.6|139821.6|139889.8|139799.8|615
1621585800000|2021-05-21 08:30:00|139892.9|139802.9|139945.2|139855.2|139946.7|139856.7|139843.2|139753.2|630
1621586100000|2021-05-21 08:35:00|139944.6|139854.6|139892|139802|139945|139855|139887.8|139797.8|626
1621586400000|2021-05-21 08:40:00|139893.4|139803.4|139843.3|139753.3|139893.9|139803.9|139814.6|139724.6|644
1621586700000|2021-05-21 08:45:00|139844.5|139754.5|139756.7|139666.7|139855.9|139765.9|139730.1|139640.1|650
1621587000000|2021-05-21 08:50:00|139756.8|139666.8|139711.6|139621.6|139762.6|139672.6|139667|139577|735
1621587300000|2021-05-21 08:55:00|139713.3|139623.3|139735.6|139645.6|139780.5|139690.5|139679.5|139589.5|737
1621587600000|2021-05-21 09:00:00|139734|139644|139764.7|139674.7|139765.3|139675.3|139681.5|139591.5|706
1621587900000|2021-05-21 09:05:00|139765.4|139675.4|139728.1|139638.1|139780.5|139690.5|139691.7|139601.7|709
1621588200000|2021-05-21 09:10:00|139726.7|139636.7|139656.3|139566.3|139742.8|139652.8|139644.5|139554.5|740
1621588500000|2021-05-21 09:15:00|139656.5|139566.5|139588.4|139498.4|139666.6|139576.6|139581|139491|644
1621588800000|2021-05-21 09:20:00|139588.9|139498.9|139472.1|139382.1|139590.5|139500.5|139407.9|139317.9|739
1621589100000|2021-05-21 09:25:00|139471.8|139381.8|139492.1|139402.1|139510.5|139420.5|139432.5|139342.5|772
1621589400000|2021-05-21 09:30:00|139491.2|139401.2|139462.7|139372.7|139559.4|139469.4|139437|139347|692
1621589700000|2021-05-21 09:35:00|139461.7|139371.7|139400|139310|139488.3|139398.3|139330|139240|670
1621590000000|2021-05-21 09:40:00|139398.9|139308.9|139349|139259|139400.3|139310.3|139241.9|139151.9|668
1621590300000|2021-05-21 09:45:00|139348.1|139258.1|139316.4|139226.4|139394|139304|139286.3|139196.3|699
1621590600000|2021-05-21 09:50:00|139315.6|139225.6|139259|139169|139345.1|139255.1|139250.2|139160.2|652
1621590900000|2021-05-21 09:55:00|139255.3|139165.3|139228.2|139138.2|139259.3|139169.3|139176.8|139086.8|777
1621591200000|2021-05-21 10:00:00|139226.2|139136.2|139257.3|139167.3|139260.5|139170.5|139182.8|139092.8|694
1621591500000|2021-05-21 10:05:00|139257.5|139167.5|139218|139128|139284.5|139194.5|139155.9|139065.9|695
1621591800000|2021-05-21 10:10:00|139216.6|139126.6|139238.6|139148.6|139248.7|139158.7|139194.7|139104.7|482
1621592100000|2021-05-21 10:15:00|139236.7|139146.7|139306.6|139216.6|139308.9|139218.9|139230.7|139140.7|630
1621592400000|2021-05-21 10:20:00|139306.5|139216.5|139349.9|139259.9|139361.7|139271.7|139247.8|139157.8|708
1621592700000|2021-05-21 10:25:00|139349.8|139259.8|139384.3|139294.3|139384.3|139294.3|139313.5|139223.5|642
1621593000000|2021-05-21 10:30:00|139382.4|139292.4|139385.9|139295.9|139404.2|139314.2|139344.2|139254.2|709
1621593300000|2021-05-21 10:35:00|139384|139294|139424.6|139334.6|139430.8|139340.8|139370.9|139280.9|712
1621593600000|2021-05-21 10:40:00|139429.2|139339.2|139475.1|139385.1|139488|139398|139411.9|139321.9|626
1621593900000|2021-05-21 10:45:00|139474.3|139384.3|139391.2|139301.2|139481.7|139391.7|139383.2|139293.2|593
1621594200000|2021-05-21 10:50:00|139391|139301|139320.8|139230.8|139391|139301|139308.8|139218.8|583
1621594500000|2021-05-21 10:55:00|139321.1|139231.1|139516.9|139426.9|139520.6|139430.6|139321.1|139231.1|626
1621594800000|2021-05-21 11:00:00|139513.4|139423.4|139494.7|139404.7|139524.4|139434.4|139477.8|139387.8|688
1621595100000|2021-05-21 11:05:00|139495.9|139405.9|139503.8|139413.8|139532|139442|139484.2|139394.2|608
1621595400000|2021-05-21 11:10:00|139504.3|139414.3|139367|139277|139521.5|139431.5|139357.7|139267.7|721
1621595700000|2021-05-21 11:15:00|139369.1|139279.1|139396.6|139306.6|139433.5|139343.5|139336.8|139246.8|830
1621596000000|2021-05-21 11:20:00|139393.8|139303.8|139430.9|139340.9|139489.7|139394.8|139389.8|139299.8|686
1621596300000|2021-05-21 11:25:00|139430.8|139340.8|139404.1|139314.1|139448.8|139358.8|139388.3|139298.3|848
1621596600000|2021-05-21 11:30:00|139411.7|139321.7|139405.5|139315.5|139440.1|139350.1|139332.8|139242.8|797
1621596900000|2021-05-21 11:35:00|139406|139316|139272.5|139182.5|139411.6|139321.6|139271.4|139181.4|785
1621597200000|2021-05-21 11:40:00|139270.7|139180.7|139235.5|139145.5|139279.4|139189.4|139195.7|139105.7|651
1621597500000|2021-05-21 11:45:00|139235.6|139145.6|139258.8|139168.8|139347.3|139257.3|139234.7|139144.7|704
1621597800000|2021-05-21 11:50:00|139258.3|139168.3|139346.2|139256.2|139363.5|139273.5|139236.1|139146.1|753
1621598100000|2021-05-21 11:55:00|139345.3|139255.3|139511.2|139421.2|139514.2|139424.2|139310.8|139214|820
1621598400000|2021-05-21 12:00:00|139509.6|139419.6|139509.6|139379.6|139554.9|139449.1|139434.7|139321.3|898
1621598700000|2021-05-21 12:05:00|139506.8|139376.8|139562.2|139432.2|139567.8|139477.8|139462.4|139368.2|802
1621599000000|2021-05-21 12:10:00|139558.6|139428.6|139426.6|139336.6|139578.4|139461.9|139413.1|139323.1|896
1621599300000|2021-05-21 12:15:00|139426.9|139336.9|139345.8|139255.8|139444.5|139354.5|139345.1|139255.1|731
1621599600000|2021-05-21 12:20:00|139347.2|139257.2|139352.9|139262.9|139357.9|139267.9|139216.9|139126.9|832
1621599900000|2021-05-21 12:25:00|139353.1|139263.1|139361.8|139271.8|139373.6|139275.6|139308|139218|694
1621600200000|2021-05-21 12:30:00|139361|139271|139268.5|139178.5|139396.6|139306.6|139267.3|139177.3|767
1621600500000|2021-05-21 12:35:00|139267.1|139177.1|139243.5|139153.5|139268.9|139178.6|139188.4|139098.4|795
1621600800000|2021-05-21 12:40:00|139244.1|139154.1|139241.5|139151.5|139266.1|139176.1|139194.2|139104.2|844
1621601100000|2021-05-21 12:45:00|139241.1|139151.1|139252.6|139162.6|139268|139178|139212.8|139122.8|807
1621601400000|2021-05-21 12:50:00|139253|139163|139220.7|139130.7|139261.1|139171.1|139215.5|139125.5|806
1621601700000|2021-05-21 12:55:00|139220.6|139130.6|139210.5|139120.5|139224|139134|139204.2|139114.2|514
1621602000000|2021-05-21 13:00:00|139210.4|139120.4|139020|138930|139211.4|139121.4|138966.7|138876.7|805
1621602300000|2021-05-21 13:05:00|139016.8|138926.8|139042.1|138952.1|139088|138998|139003.5|138913.5|796
1621602600000|2021-05-21 13:10:00|139040.6|138950.6|139074.9|138984.9|139102.9|139012.9|139019.5|138929.5|793
1621602900000|2021-05-21 13:15:00|139075.3|138985.3|139026.6|138936.6|139113.4|139023.4|139020.2|138930.2|752
1621603200000|2021-05-21 13:20:00|139027.8|138937.8|139179.6|139089.6|139186|139096|139024.1|138934.1|835
1621603500000|2021-05-21 13:25:00|139179.3|139089.3|139066.6|138976.6|139179.3|139089.3|139063.1|138973.1|674
1621603800000|2021-05-21 13:30:00|139066.1|138976.1|139128.5|139038.5|139157|139055.8|139011.3|138921.3|775
1621604100000|2021-05-21 13:35:00|139128.6|139038.6|139102.4|139012.4|139153.2|139063.2|139042.7|138952.7|678
1621604400000|2021-05-21 13:40:00|139102.3|139012.3|139124.5|138994.5|139177.7|139067.8|139018.8|138928.8|728
1621604700000|2021-05-21 13:45:00|139121.4|138991.4|139156.7|139066.7|139272.6|139169.8|139086.1|138983.8|783
1621605000000|2021-05-21 13:50:00|139158|139068|139329.6|139239.6|139392.4|139283.4|139158|139068|781
1621605300000|2021-05-21 13:55:00|139329|139239|139398|139268|139419.8|139309.6|139304.7|139199.6|801
1621605600000|2021-05-21 14:00:00|139397.5|139267.5|139305.4|139215.4|139414.3|139312.4|139277.4|139187.4|981
1621605900000|2021-05-21 14:05:00|139305.7|139215.7|139303.2|139213.2|139357.3|139267.3|139292.9|139202.9|840
1621606200000|2021-05-21 14:10:00|139302.3|139212.3|139501.3|139411.3|139507.3|139417.3|139288.4|139198.4|834
1621606500000|2021-05-21 14:15:00|139501.4|139411.4|139425.4|139335.4|139561.4|139471.4|139422.7|139332.7|973
1621606800000|2021-05-21 14:20:00|139426.3|139336.3|139445.5|139355.5|139491.4|139401.4|139390.4|139300.4|831
1621607100000|2021-05-21 14:25:00|139445.7|139355.7|139451.6|139361.6|139466.2|139376.2|139376|139286|992
1621607400000|2021-05-21 14:30:00|139460.1|139370.1|139496.2|139406.2|139496.2|139406.2|139438|139348|864
1621607700000|2021-05-21 14:35:00|139496.4|139406.4|139567.5|139477.5|139623.4|139533.4|139494.5|139404.5|857
1621608000000|2021-05-21 14:40:00|139568.5|139478.5|139537.3|139447.3|139673.5|139583.5|139525.9|139435.9|953
1621608300000|2021-05-21 14:45:00|139535.3|139445.3|139526|139436|139619.3|139517|139514.9|139424.9|964
1621608600000|2021-05-21 14:50:00|139529|139439|139522.8|139432.8|139600.9|139510.9|139501.5|139411.5|918
1621608900000|2021-05-21 14:55:00|139518.5|139428.5|139439.5|139349.5|139538.3|139448.3|139435.3|139345.3|918
1621609200000|2021-05-21 15:00:00|139437.6|139347.6|139531.4|139441.4|139549.4|139459.4|139435.2|139345.2|862
1621609500000|2021-05-21 15:05:00|139531.3|139441.3|139537.2|139447.2|139557.8|139467.8|139464.3|139374.3|844
1621609800000|2021-05-21 15:10:00|139536.7|139446.7|139390.9|139300.9|139542.5|139452.5|139357.1|139242.6|734
1621610100000|2021-05-21 15:15:00|139391.4|139301.4|139356|139266|139410|139320|139338.4|139247.5|889
1621610400000|2021-05-21 15:20:00|139355.9|139265.9|139520.4|139430.4|139537.2|139435.9|139355.2|139265.2|839
1621610700000|2021-05-21 15:25:00|139517.8|139427.8|139558.9|139468.9|139565.9|139475.9|139368.9|139271|912
1621611000000|2021-05-21 15:30:00|139547.3|139457.3|139490.2|139400.2|139561.3|139465.1|139428.8|139338.8|778
1621611300000|2021-05-21 15:35:00|139486.5|139396.5|139479|139389|139531.9|139441.9|139459.3|139369.3|792
1621611600000|2021-05-21 15:40:00|139480.5|139390.5|139495.9|139405.9|139498.6|139408.6|139460.7|139370.7|664
1621611900000|2021-05-21 15:45:00|139498|139408|139509.4|139419.4|139525.8|139420|139458|139368|749
1621612200000|2021-05-21 15:50:00|139510.4|139420.4|139507.7|139417.7|139547.5|139457.5|139470.8|139380.8|785
1621612500000|2021-05-21 15:55:00|139513.6|139423.6|139566.6|139476.6|139602.3|139512.3|139501.5|139411.5|808
1621612800000|2021-05-21 16:00:00|139567.8|139477.8|139515.8|139425.8|139577.3|139481|139499.4|139398.6|828
1621613100000|2021-05-21 16:05:00|139515.3|139425.3|139623.9|139493.9|139638.7|139536.3|139498.8|139408.8|777
1621613400000|2021-05-21 16:10:00|139623.8|139493.8|139578.4|139488.4|139627.1|139517.6|139534.3|139444.3|862
1621613700000|2021-05-21 16:15:00|139578.9|139488.9|139581.4|139491.4|139613.2|139523.2|139574.4|139473.8|838
1621614000000|2021-05-21 16:20:00|139581.3|139491.3|139499.3|139409.3|139610.1|139520.1|139499.3|139409.3|814
1621614300000|2021-05-21 16:25:00|139499.5|139409.5|139474.3|139384.3|139532.7|139425|139470.6|139380.6|727
1621614600000|2021-05-21 16:30:00|139474|139384|139524.8|139434.8|139546.2|139442.5|139469.9|139379.9|649
1621614900000|2021-05-21 16:35:00|139524.6|139434.6|139526.4|139436.4|139547.9|139453.2|139480.9|139378.1|684
1621615200000|2021-05-21 16:40:00|139525.9|139435.9|139563.2|139473.2|139568.6|139478.6|139514.9|139424.9|643
1621615500000|2021-05-21 16:45:00|139558.5|139468.5|139593.5|139503.5|139647.1|139531.7|139557.6|139467.6|716
1621615800000|2021-05-21 16:50:00|139593|139503|139691|139601|139702.9|139604.6|139593|139503|531
1621616100000|2021-05-21 16:55:00|139692.2|139602.2|139818.1|139728.1|139865.7|139758.7|139691.4|139601.4|830
1621616400000|2021-05-21 17:00:00|139817.2|139727.2|139800.6|139710.6|139836|139746|139776.9|139675|881
1621616700000|2021-05-21 17:05:00|139803|139713|139752.4|139662.4|139834.8|139721.9|139731.9|139620.4|896
1621617000000|2021-05-21 17:10:00|139753.4|139663.4|139788.2|139698.2|139817.7|139715|139749|139659|623
1621617300000|2021-05-21 17:15:00|139792.9|139702.9|139819.4|139729.4|139838.6|139748.6|139741.2|139619|738
1621617600000|2021-05-21 17:20:00|139816.5|139726.5|139788.4|139698.4|139840.7|139730.4|139744.3|139637.3|801
1621617900000|2021-05-21 17:25:00|139789.2|139699.2|139789.4|139659.4|139815.9|139721.2|139733.5|139634.8|787
1621618200000|2021-05-21 17:30:00|139785.6|139655.6|139717.5|139627.5|139795.7|139685.2|139715.3|139625.2|740
1621618500000|2021-05-21 17:35:00|139717.1|139627.1|139699.4|139609.4|139784.8|139675.3|139696.4|139606.4|788
1621618800000|2021-05-21 17:40:00|139697.8|139607.8|139663.6|139573.6|139709.3|139617.8|139661|139571|645
1621619100000|2021-05-21 17:45:00|139666.6|139576.6|139658.6|139568.6|139686.5|139596.5|139658.6|139568.6|639
1621619400000|2021-05-21 17:50:00|139659.6|139569.6|139663.3|139573.3|139666.6|139576.6|139653.5|139563.5|440
1621619700000|2021-05-21 17:55:00|139664.6|139574.6|139672|139582|139690|139600|139655.1|139565.1|545
1621620000000|2021-05-21 18:00:00|139672.5|139582.5|139670|139580|139708.1|139600.3|139637.5|139537.1|735
1621620300000|2021-05-21 18:05:00|139672.7|139582.7|139648.1|139558.1|139699.4|139601.8|139646.1|139544.3|610
1621620600000|2021-05-21 18:10:00|139649.3|139559.3|139648.9|139558.9|139657.6|139567.6|139643.3|139553.3|524
1621620900000|2021-05-21 18:15:00|139649.3|139559.3|139675.5|139585.5|139687.4|139593.9|139649.1|139554.5|710
1621621200000|2021-05-21 18:20:00|139673.1|139583.1|139656.4|139566.4|139703.8|139603.5|139610.7|139503.4|570
1621621500000|2021-05-21 18:25:00|139658.5|139568.5|139658.6|139568.6|139706.2|139603.4|139645.9|139535.5|530
1621621800000|2021-05-21 18:30:00|139658.4|139568.4|139651.2|139561.2|139668.9|139578.9|139623.2|139509.4|472
1621622100000|2021-05-21 18:35:00|139653.3|139563.3|139706.2|139616.2|139719.3|139629.3|139629.8|139520|626
1621622400000|2021-05-21 18:40:00|139706.8|139616.8|139703|139613|139725.3|139619.4|139668.9|139578.1|723
1621622700000|2021-05-21 18:45:00|139702.8|139612.8|139671.2|139581.2|139712.1|139615.2|139667.8|139565.9|651
1621623000000|2021-05-21 18:50:00|139671.1|139581.1|139695|139565|139708.6|139600.3|139663.3|139564.1|576
1621623300000|2021-05-21 18:55:00|139695.5|139565.5|139757.5|139627.5|139759.7|139644|139639.3|139549.3|588
1621623600000|2021-05-21 19:00:00|139757.8|139627.8|139722.4|139592.4|139757.8|139627.8|139677.3|139547.3|637
1621623900000|2021-05-21 19:05:00|139720.2|139590.2|139678.8|139548.8|139735.9|139605.9|139673.4|139543.4|632
1621624200000|2021-05-21 19:10:00|139678.7|139548.7|139660.3|139530.3|139680.8|139551.1|139636.3|139516.9|707
1621624500000|2021-05-21 19:15:00|139659.8|139529.8|139715.6|139585.6|139729.3|139599.3|139651.7|139521.7|686
1621624800000|2021-05-21 19:20:00|139715.9|139585.9|139688|139558|139737.2|139607.2|139669.3|139539.3|726
1621625100000|2021-05-21 19:25:00|139689.2|139559.2|139632.5|139542.5|139696.2|139566.2|139619|139508|859
1621625400000|2021-05-21 19:30:00|139634.6|139544.6|139679.3|139549.3|139694.9|139564.9|139630.7|139511.4|685
1621625700000|2021-05-21 19:35:00|139679.2|139549.2|139643.3|139513.3|139697|139567|139621.4|139494.4|571
1621626000000|2021-05-21 19:40:00|139644.2|139514.2|139652.9|139522.9|139675.1|139554.4|139624.6|139499.8|619
1621626300000|2021-05-21 19:45:00|139655.3|139525.3|139615|139485|139664.2|139554|139613.5|139485|562
1621626600000|2021-05-21 19:50:00|139615.7|139485.7|139602.6|139472.6|139637.8|139523.7|139569.1|139439.1|550
1621626900000|2021-05-21 19:55:00|139603.2|139473.2|139532.7|139402.7|139622.3|139492.3|139520.6|139390.6|789
1621627200000|2021-05-21 20:00:00|139529.4|139399.4|139568.1|139438.1|139599.5|139469.5|139505.5|139375.5|738
1621627500000|2021-05-21 20:05:00|139570.7|139440.7|139589.4|139459.4|139603.5|139473.5|139552.6|139422.6|842
1621627800000|2021-05-21 20:10:00|139589.6|139459.6|139599.7|139469.7|139609.4|139479.4|139575.8|139445.8|484
1621628100000|2021-05-21 20:15:00|139579.6|139449.6|139564.5|139434.5|139586.3|139456.3|139563|139433|157
1621628400000|2021-05-21 20:20:00|139566.7|139436.7|139609.4|139479.4|139632.5|139502.5|139565.9|139435.9|188
1621628700000|2021-05-21 20:25:00|139609.3|139479.3|139702.4|139572.4|139702.4|139572.4|139604.5|139474.5|123
1621629000000|2021-05-21 20:30:00|139707.6|139577.6|139646.3|139516.3|139773.2|139599.2|139637.5|139412.8|229
1621629300000|2021-05-21 20:35:00|139723.6|139487.3|139681.7|139551.7|139759.7|139564|139639.8|139448|119
1621629600000|2021-05-21 20:40:00|139735|139505|139637.1|139507.1|139735|139550.4|139619.9|139449|118
1621629900000|2021-05-21 20:45:00|139680.1|139452.2|139797.2|139555.2|139810.7|139568.7|139636.7|139445.4|168
1621630200000|2021-05-21 20:50:00|139789.1|139547.1|139767.4|139525.4|139800|139558|139672.4|139460.5|189
1621630500000|2021-05-21 20:55:00|139729.1|139487.1|139746.7|139504.7|139804|139562|139706.5|139464.5|103
1621800000000|2021-05-23 20:00:00|139852.5|139555.5|139852.5|139555.5|139858.5|139561.5|139846|139549|8
1621800300000|2021-05-23 20:05:00|139846|139549|139498.5|139201.5|139858.5|139561.5|139420|139123|11
1621800600000|2021-05-23 20:10:00|139478.4|139181.4|139498.5|139201.5|139498.5|139201.5|139478.4|139181.4|4
1621801200000|2021-05-23 20:20:00|139478.4|139181.4|139712|139415|139840|139543|139478.4|139181.4|26
1621801500000|2021-05-23 20:25:00|139723.4|139426.4|139723.6|139426.6|139723.6|139426.6|139633.5|139336.5|10
1621801800000|2021-05-23 20:30:00|139724|139427|139724|139427|139724|139427|139723.5|139426.5|5
1621802100000|2021-05-23 20:35:00|139723.5|139426.5|139592.3|139295.3|139773|139476|139586.5|139289.5|5
1621802400000|2021-05-23 20:40:00|139676.5|139379.5|139677|139380|139755.5|139458.5|139676.5|139379.5|16
1621802700000|2021-05-23 20:45:00|139697.5|139400.5|139677|139380|139697.5|139400.5|139673.5|139376.5|9
1621803000000|2021-05-23 20:50:00|139676.5|139379.5|139673.5|139376.5|139697.5|139400.5|139654.7|139357.7|15
1621803300000|2021-05-23 20:55:00|139676.5|139379.5|139726.5|139429.5|139726.5|139429.5|139629.5|139332.5|6
1621803600000|2021-05-23 21:00:00|139806.5|139509.5|139673.5|139376.5|139806.5|139509.5|139601.5|139304.5|28
1621803900000|2021-05-23 21:05:00|139670.9|139373.9|139673.5|139376.5|139705.5|139408.5|139624|139327|47
1621804200000|2021-05-23 21:10:00|139676|139379|139667.7|139370.7|139682|139385|139640|139343|99
1621804500000|2021-05-23 21:15:00|139671.4|139374.4|139673.5|139376.5|139679.2|139382.2|139602.2|139305.2|61
1621804800000|2021-05-23 21:20:00|139674.2|139377.2|139675.1|139378.1|139696.1|139399.1|139598.7|139301.7|85
1621805100000|2021-05-23 21:25:00|139674.9|139377.9|139756.9|139459.9|139756.9|139459.9|139636|139339|160
1621805400000|2021-05-23 21:30:00|139726.1|139429.1|139692.8|139395.8|139726.7|139429.7|139666.6|139369.6|166
1621805700000|2021-05-23 21:35:00|139696|139399|139694.1|139514.1|139807.4|139518.1|139684.2|139387.2|197
1621806000000|2021-05-23 21:40:00|139694.5|139514.5|139761.6|139464.6|139768.5|139525.8|139691.1|139450|128
1621806300000|2021-05-23 21:45:00|139757.9|139476.2|139730.4|139507|139767.9|139548.8|139665.1|139458.8|78
1621806600000|2021-05-23 21:50:00|139740.6|139498.6|139740.6|139498.6|139740.6|139550.8|139655.5|139413.5|90
1621806900000|2021-05-23 21:55:00|139665.5|139535.5|139732.6|139506.9|139741.5|139550.8|139655.5|139413.5|68
1621807200000|2021-05-23 22:00:00|139737.7|139495.7|139675|139545|139765.1|139577.1|139664.9|139462.5|163
1621807500000|2021-05-23 22:05:00|139679.3|139549.3|139679.2|139549.2|139681.7|139551.7|139668.8|139538.8|106
1621807800000|2021-05-23 22:10:00|139677.1|139547.1|139778.9|139536.9|139821|139599.8|139668|139480.5|164
1621808100000|2021-05-23 22:15:00|139714.4|139584.4|139770.2|139543.9|139791.9|139607.3|139699|139527.5|134
1621808400000|2021-05-23 22:20:00|139770.3|139543.7|139779.1|139537.1|139785.7|139600.1|139719.6|139532.3|138
1621808700000|2021-05-23 22:25:00|139780.8|139538.8|139781|139539|139785.5|139551.1|139773.8|139531.8|159
1621809000000|2021-05-23 22:30:00|139780.9|139538.9|139774.6|139644.6|139799|139669|139741.9|139533.8|212
1621809300000|2021-05-23 22:35:00|139769.6|139639.6|139778.5|139648.5|139786.9|139656.9|139763.6|139633.6|115
1621809600000|2021-05-23 22:40:00|139772.3|139642.3|139771|139641|139778.7|139648.7|139752.4|139622.4|150
1621809900000|2021-05-23 22:45:00|139770.9|139640.9|139760.7|139630.7|139771.6|139641.6|139732.9|139602.9|281
1621810200000|2021-05-23 22:50:00|139769|139639|139756.1|139626.1|139769|139639|139733.4|139603.4|242
1621810500000|2021-05-23 22:55:00|139744.6|139614.6|139753|139623|139766|139636|139734|139604|343
1621810800000|2021-05-23 23:00:00|139761|139631|139735.3|139605.3|139766.4|139636.4|139727.8|139597.8|367
1621811100000|2021-05-23 23:05:00|139744.1|139614.1|139737|139607|139752.5|139622.5|139695.9|139565.9|480
1621811400000|2021-05-23 23:10:00|139733.1|139603.1|139735.3|139605.3|139792.1|139613|139692.9|139562.9|460
1621811700000|2021-05-23 23:15:00|139737.7|139607.7|139695.7|139565.7|139739|139609|139682.3|139552.3|365
1621812000000|2021-05-23 23:20:00|139688|139558|139684.3|139554.3|139702|139572|139683.3|139553.3|199
1621812300000|2021-05-23 23:25:00|139683.4|139553.4|139675.9|139545.9|139713.8|139583.8|139675.9|139545.9|242
1621812600000|2021-05-23 23:30:00|139675.7|139545.7|139633.8|139503.8|139702|139572|139621.1|139491.1|231
1621812900000|2021-05-23 23:35:00|139634.2|139504.2|139653.5|139523.5|139700|139570|139590.6|139460.6|432
1621813200000|2021-05-23 23:40:00|139656.2|139526.2|139643.6|139513.6|139663.3|139533.3|139620.5|139490.5|479
1621813500000|2021-05-23 23:45:00|139643.9|139513.9|139612|139482|139703.9|139573.9|139609|139479|497
1621813800000|2021-05-23 23:50:00|139642.5|139512.5|139665.4|139535.4|139702.5|139572.5|139617.5|139487.5|497
1621814100000|2021-05-23 23:55:00|139665.2|139535.2|139688.9|139558.9|139701.2|139571.2|139633|139503|570
1621814400000|2021-05-24 00:00:00|139688.8|139558.8|139670.6|139540.6|139700.3|139570.3|139643.1|139513.1|472
1621814700000|2021-05-24 00:05:00|139671.6|139541.6|139624.6|139494.6|139671.6|139541.6|139624.6|139494.6|299
1621815000000|2021-05-24 00:10:00|139626.4|139496.4|139633|139503|139720.4|139590.4|139581.3|139451.3|405
1621815300000|2021-05-24 00:15:00|139634.6|139504.6|139679.3|139549.3|139695.8|139565.8|139603.8|139473.8|300
1621815600000|2021-05-24 00:20:00|139668.5|139538.5|139692.1|139562.1|139725|139595|139639|139509|282
1621815900000|2021-05-24 00:25:00|139689.7|139559.7|139707.7|139577.7|139720.8|139590.8|139681.8|139551.8|226
1621816200000|2021-05-24 00:30:00|139692.3|139562.3|139700.2|139570.2|139741|139611|139626.9|139496.9|247
1621816500000|2021-05-24 00:35:00|139708.3|139578.3|139675.8|139545.8|139720.2|139590.2|139663.2|139533.2|258
1621816800000|2021-05-24 00:40:00|139675.7|139545.7|139670.7|139540.7|139707|139577|139648.8|139518.8|320
1621817100000|2021-05-24 00:45:00|139670.1|139540.1|139633.7|139503.7|139700.2|139570.2|139627.9|139497.9|354
1621817400000|2021-05-24 00:50:00|139632.3|139502.3|139666.5|139536.5|139703.4|139573.4|139620.3|139490.3|410
1621817700000|2021-05-24 00:55:00|139664.9|139534.9|139676.7|139546.7|139684.9|139554.9|139637.3|139507.3|233
1621818000000|2021-05-24 01:00:00|139678.5|139548.5|139672.4|139542.4|139680.5|139550.5|139620|139490|438
1621818300000|2021-05-24 01:05:00|139673.6|139543.6|139677.9|139547.9|139718.5|139588.5|139639.5|139509.5|257
1621818600000|2021-05-24 01:10:00|139673.7|139543.7|139671|139541|139694.7|139564.7|139639.6|139509.6|301
1621818900000|2021-05-24 01:15:00|139668.9|139538.9|139703|139573|139711.8|139581.8|139644.4|139514.4|301
1621819200000|2021-05-24 01:20:00|139703.4|139573.4|139772.6|139642.6|139780.9|139650.9|139699.7|139569.7|256
1621819500000|2021-05-24 01:25:00|139775.2|139645.2|139699.3|139569.3|139778.7|139648.7|139683|139553|385
1621819800000|2021-05-24 01:30:00|139692.1|139562.1|139674|139544|139699.7|139569.7|139624.2|139494.2|358
1621820100000|2021-05-24 01:35:00|139673.1|139543.1|139651|139521|139691.2|139561.2|139608.5|139478.5|420
1621820400000|2021-05-24 01:40:00|139678.9|139548.9|139630.8|139500.8|139701.2|139571.2|139619.1|139489.1|343
1621820700000|2021-05-24 01:45:00|139642.3|139512.3|139673.4|139543.4|139688.3|139558.3|139589.4|139459.4|301
1621821000000|2021-05-24 01:50:00|139667.7|139537.7|139675.5|139545.5|139719|139589|139646.3|139516.3|248
1621821300000|2021-05-24 01:55:00|139694|139564|139705.2|139575.2|139723.5|139593.5|139623.9|139493.9|381
1621821600000|2021-05-24 02:00:00|139702.5|139572.5|139712|139582|139726|139596|139662.6|139532.6|422
1621821900000|2021-05-24 02:05:00|139707.4|139577.4|139650.9|139520.9|139731|139601|139649.8|139519.8|389
1621822200000|2021-05-24 02:10:00|139679.3|139549.3|139641.3|139511.3|139693.3|139563.3|139594|139464|296
1621822500000|2021-05-24 02:15:00|139648.4|139518.4|139651.9|139521.9|139679.4|139549.4|139616.8|139486.8|278
1621822800000|2021-05-24 02:20:00|139643.3|139513.3|139657.6|139527.6|139660.6|139530.6|139638|139508|212
1621823100000|2021-05-24 02:25:00|139649|139519|139612.9|139482.9|139676.7|139546.7|139609|139479|266
1621823400000|2021-05-24 02:30:00|139614.5|139484.5|139608.8|139478.8|139620.7|139490.7|139600.3|139470.3|418
1621823700000|2021-05-24 02:35:00|139608.4|139478.4|139613.6|139483.6|139615.6|139485.6|139603.1|139473.1|219
1621824000000|2021-05-24 02:40:00|139613.9|139483.9|139623.7|139493.7|139640.2|139510.2|139606.8|139476.8|286
1621824300000|2021-05-24 02:45:00|139621.2|139491.2|139671.5|139541.5|139702.8|139572.8|139613.5|139483.5|284
1621824600000|2021-05-24 02:50:00|139684.5|139554.5|139692.7|139562.7|139708.9|139578.9|139673.5|139543.5|314
1621824900000|2021-05-24 02:55:00|139693.2|139563.2|139698.8|139568.8|139754.3|139624.3|139657.8|139527.8|342
1621825200000|2021-05-24 03:00:00|139699|139569|139696.7|139566.7|139743.8|139613.8|139684.3|139554.3|351
1621825500000|2021-05-24 03:05:00|139696.6|139566.6|139708.5|139578.5|139731.2|139601.2|139686.2|139556.2|333
1621825800000|2021-05-24 03:10:00|139709.2|139579.2|139678.9|139548.9|139715|139585|139672.6|139542.6|412
1621826100000|2021-05-24 03:15:00|139677.3|139547.3|139702.1|139572.1|139713.3|139583.3|139661|139531|477
1621826400000|2021-05-24 03:20:00|139703.8|139573.8|139636.2|139506.2|139715|139585|139618.8|139488.8|359
1621826700000|2021-05-24 03:25:00|139647.6|139517.6|139624.6|139494.6|139649.4|139519.4|139614.3|139484.3|202
1621827000000|2021-05-24 03:30:00|139620.1|139490.1|139616.6|139486.6|139628.2|139498.2|139600.2|139470.2|262
1621827300000|2021-05-24 03:35:00|139616.1|139486.1|139580.9|139450.9|139625.2|139495.2|139549|139419|317
1621827600000|2021-05-24 03:40:00|139582|139452|139553.6|139423.6|139592.1|139462.1|139553.6|139423.6|271
1621827900000|2021-05-24 03:45:00|139555.7|139425.7|139549.1|139419.1|139567.7|139444.9|139520.9|139390.9|227
1621828200000|2021-05-24 03:50:00|139545|139415|139551.5|139421.5|139566.6|139436.6|139532.3|139402.3|226
1621828500000|2021-05-24 03:55:00|139548.1|139418.1|139549.3|139419.3|139566.8|139436.8|139526.7|139396.7|240
1621828800000|2021-05-24 04:00:00|139556.8|139426.8|139544.7|139414.7|139560.9|139430.9|139533.6|139403.6|214
1621829100000|2021-05-24 04:05:00|139541.9|139411.9|139618.1|139488.1|139629.7|139499.7|139533.7|139403.7|261
1621829400000|2021-05-24 04:10:00|139621|139491|139635.8|139505.8|139644.8|139514.8|139601.2|139471.2|346
1621829700000|2021-05-24 04:15:00|139634.2|139504.2|139633.3|139503.3|139649.8|139519.8|139617.6|139487.6|486
1621830000000|2021-05-24 04:20:00|139635.1|139505.1|139618.5|139488.5|139644|139514|139607|139477|357
1621830300000|2021-05-24 04:25:00|139617.5|139487.5|139593.3|139463.3|139627.8|139497.8|139586.5|139456.5|300
1621830600000|2021-05-24 04:30:00|139594.2|139464.2|139586.3|139456.3|139601.4|139471.4|139552.2|139422.2|376
1621830900000|2021-05-24 04:35:00|139586.9|139456.9|139586.9|139456.9|139591.5|139461.5|139565.9|139435.9|331
1621831200000|2021-05-24 04:40:00|139586|139456|139594.3|139464.3|139615.3|139485.3|139586|139456|378
1621831500000|2021-05-24 04:45:00|139594.2|139464.2|139614.8|139484.8|139634|139504|139584.6|139454.6|438
1621831800000|2021-05-24 04:50:00|139612.9|139482.9|139630.3|139500.3|139633|139503|139611.5|139481.5|518
1621832100000|2021-05-24 04:55:00|139628.9|139498.9|139617.6|139487.6|139639.6|139509.6|139616.2|139486.2|297
1621832400000|2021-05-24 05:00:00|139616.3|139486.3|139631.9|139501.9|139664.3|139534.3|139616.3|139486.3|809
1621832700000|2021-05-24 05:05:00|139637|139507|139592.3|139462.3|139637.9|139507.9|139576.9|139446.9|656
1621833000000|2021-05-24 05:10:00|139591.9|139461.9|139620.6|139490.6|139630.9|139500.9|139591.9|139461.9|713
1621833300000|2021-05-24 05:15:00|139625|139495|139617|139487|139628.5|139498.5|139601.6|139471.6|761
1621833600000|2021-05-24 05:20:00|139617.2|139487.2|139609.1|139479.1|139628.9|139498.9|139597.3|139467.3|810
1621833900000|2021-05-24 05:25:00|139608.4|139478.4|139467.5|139337.5|139619.2|139489.2|139458.1|139328.1|789
1621834200000|2021-05-24 05:30:00|139469.9|139339.9|139527.2|139397.2|139538.5|139408.5|139466|139336|478
1621834500000|2021-05-24 05:35:00|139523.8|139393.8|139511.8|139381.8|139547.8|139417.8|139497.1|139367.1|632
1621834800000|2021-05-24 05:40:00|139510.9|139380.9|139531.8|139401.8|139547.1|139417.1|139500.5|139370.5|724
1621835100000|2021-05-24 05:45:00|139532|139402|139514.6|139384.6|139532.5|139402.5|139482.3|139352.3|574
1621835400000|2021-05-24 05:50:00|139514.1|139384.1|139581.3|139451.3|139589.1|139459.1|139509.7|139379.7|550
1621835700000|2021-05-24 05:55:00|139581.2|139451.2|139570.3|139440.3|139585.4|139455.4|139550.9|139420.9|344
1621836000000|2021-05-24 06:00:00|139579.8|139449.8|139625.7|139495.7|139651.3|139521.3|139534.8|139404.8|666
1621836300000|2021-05-24 06:05:00|139634.8|139504.8|139664.6|139534.6|139687.3|139557.3|139612|139493.7|576
1621836600000|2021-05-24 06:10:00|139659.2|139529.2|139525.5|139395.5|139706.8|139594.3|139515|139394|716
1621836900000|2021-05-24 06:15:00|139527|139397|139554.7|139464.7|139603.6|139476.1|139510.8|139380.8|501
1621837200000|2021-05-24 06:20:00|139552.8|139462.8|139539.5|139409.5|139583.3|139466.6|139494.6|139383.2|508
1621837500000|2021-05-24 06:25:00|139539.4|139409.4|139562.7|139432.7|139587|139476.5|139534.3|139406.4|448
1621837800000|2021-05-24 06:30:00|139562.6|139432.6|139516.9|139426.9|139615.5|139523|139506.9|139416.9|556
1621838100000|2021-05-24 06:35:00|139518.2|139428.2|139431.9|139341.9|139549.5|139459.5|139431.9|139341.9|502
1621838400000|2021-05-24 06:40:00|139431.8|139341.8|139460|139370|139507.4|139417.4|139429.2|139339.2|609
1621838700000|2021-05-24 06:45:00|139460.9|139370.9|139386.6|139296.6|139478.6|139388.6|139361.9|139271.9|578
1621839000000|2021-05-24 06:50:00|139391.6|139301.6|139364.9|139274.9|139466.1|139376.1|139348|139258|525
1621839300000|2021-05-24 06:55:00|139363.8|139273.8|139416|139326|139422.8|139332.8|139357.3|139267.3|522
1621839600000|2021-05-24 07:00:00|139393.8|139303.8|139416.7|139326.7|139477.5|139387.5|139360.9|139270.9|795
1621839900000|2021-05-24 07:05:00|139413.9|139323.9|139366|139276|139415.1|139325.1|139267.5|139177.5|696
1621840200000|2021-05-24 07:10:00|139365.5|139275.5|139316.1|139226.1|139426.8|139336.8|139267.3|139177.3|708
1621840500000|2021-05-24 07:15:00|139313.9|139223.9|139216.5|139126.5|139313.9|139223.9|139206|139116|652
1621840800000|2021-05-24 07:20:00|139216.4|139126.4|139349.6|139259.6|139382.5|139292.5|139214.8|139124.8|590
1621841100000|2021-05-24 07:25:00|139349.4|139259.4|139339.2|139249.2|139374|139284|139333.4|139243.4|638
1621841400000|2021-05-24 07:30:00|139338.7|139248.7|139314.2|139224.2|139350.1|139260.1|139306.7|139216.7|524
1621841700000|2021-05-24 07:35:00|139314.4|139224.4|139431.4|139341.4|139443|139353|139309.6|139219.6|608
1621842000000|2021-05-24 07:40:00|139432.3|139342.3|139500.4|139410.4|139514.4|139424.4|139412.7|139322.7|628
1621842300000|2021-05-24 07:45:00|139500.9|139410.9|139493.5|139403.5|139515.3|139425.3|139397|139307|662
1621842600000|2021-05-24 07:50:00|139493.2|139403.2|139561|139471|139608.9|139518.9|139485.6|139395.6|629
1621842900000|2021-05-24 07:55:00|139560.8|139470.8|139563.1|139473.1|139628.4|139538.4|139541.7|139451.7|583
1621843200000|2021-05-24 08:00:00|139562.2|139472.2|139649.8|139559.8|139660.8|139570.8|139514|139424|731
1621843500000|2021-05-24 08:05:00|139649.1|139559.1|139680.6|139590.6|139759.6|139669.6|139649.1|139559.1|606
1621843800000|2021-05-24 08:10:00|139679.8|139589.8|139708.9|139618.9|139723.3|139633.3|139661.3|139571.3|452
1621844100000|2021-05-24 08:15:00|139709.4|139619.4|139710.9|139620.9|139735.7|139645.7|139688.2|139598.2|521
1621844400000|2021-05-24 08:20:00|139710.1|139620.1|139851.8|139761.8|139869.5|139779.5|139687.4|139597.4|711
1621844700000|2021-05-24 08:25:00|139851.2|139761.2|139884.5|139794.5|139916.2|139826.2|139842.5|139752.5|681
1621845000000|2021-05-24 08:30:00|139886.1|139796.1|140052.1|139962.1|140064.4|139974.4|139882.5|139792.5|682
1621845300000|2021-05-24 08:35:00|140045.2|139955.2|140182.9|140092.9|140296.6|140206.6|139995.3|139905.3|959
1621845600000|2021-05-24 08:40:00|140181.1|140091.1|140008.9|139918.9|140188.5|140098.5|139949.8|139859.8|736
1621845900000|2021-05-24 08:45:00|140009.2|139919.2|139942.7|139852.7|140027|139937|139915.5|139825.5|745
1621846200000|2021-05-24 08:50:00|139944.6|139854.6|140052.5|139962.5|140058|139968|139916.6|139826.6|755
1621846500000|2021-05-24 08:55:00|140052.8|139962.8|140071.2|139981.2|140092|140002|140000.9|139910.9|693
1621846800000|2021-05-24 09:00:00|140072.4|139982.4|140144|140054|140167.9|140077.9|140069.9|139979.9|751
1621847100000|2021-05-24 09:05:00|140142.4|140052.4|140103.7|140013.7|140200.9|140110.9|140072.4|139982.4|734
1621847400000|2021-05-24 09:10:00|140101.3|140011.3|140139.8|140049.8|140140.3|140050.3|140058.7|139968.7|768
1621847700000|2021-05-24 09:15:00|140139.4|140049.4|140173|140083|140194.8|140104.8|140091|140001|820
1621848000000|2021-05-24 09:20:00|140176.5|140086.5|140072.9|139982.9|140176.5|140086.5|140055.3|139965.3|662
1621848300000|2021-05-24 09:25:00|140063.4|139973.4|140167.5|140077.5|140167.5|140077.5|140027.3|139937.3|629
1621848600000|2021-05-24 09:30:00|140168.6|140078.6|140181.3|140091.3|140184.2|140094.2|140124|140034|644
1621848900000|2021-05-24 09:35:00|140180.7|140090.7|140183.9|140093.9|140261.1|140171.1|140135.2|140045.2|774
1621849200000|2021-05-24 09:40:00|140186.9|140096.9|140149.2|140059.2|140186.9|140096.9|140077.4|139987.4|690
1621849500000|2021-05-24 09:45:00|140149.6|140059.6|140126.4|140036.4|140195.8|140105.8|140093.7|140003.7|759
1621849800000|2021-05-24 09:50:00|140122.8|140032.8|140051.3|139961.3|140132.8|140042.8|140040.6|139950.6|775
1621850100000|2021-05-24 09:55:00|140058.3|139968.3|140050.2|139960.2|140102.3|140012.3|140016.1|139926.1|833
1621850400000|2021-05-24 10:00:00|140050.3|139960.3|140190.6|140100.6|140255.4|140165.4|140044.3|139954.3|825
1621850700000|2021-05-24 10:05:00|140188.3|140098.3|140280.5|140190.5|140303.5|140213.5|140179.6|140089.6|842
1621851000000|2021-05-24 10:10:00|140280.1|140190.1|140281.9|140191.9|140290.5|140200.5|140212.7|140122.7|771
1621851300000|2021-05-24 10:15:00|140274|140184|140301.5|140211.5|140314.8|140224.8|140228.8|140138.8|671
1621851600000|2021-05-24 10:20:00|140302.4|140212.4|140214.3|140124.3|140332|140242|140186.7|140096.7|705
1621851900000|2021-05-24 10:25:00|140214.6|140124.6|140212|140122|140271.3|140181.3|140189.1|140099.1|694
1621852200000|2021-05-24 10:30:00|140213|140123|140198.3|140108.3|140280.2|140190.2|140188.6|140098.6|799
1621852500000|2021-05-24 10:35:00|140202.8|140112.8|140160.9|140070.9|140249.7|140159.7|140159.5|140069.5|634
1621852800000|2021-05-24 10:40:00|140161.3|140071.3|139982.3|139892.3|140171.9|140081.9|139976|139886|783
1621853100000|2021-05-24 10:45:00|139979.3|139889.3|140068|139978|140098.8|140008.8|139977.2|139887.2|762
1621853400000|2021-05-24 10:50:00|140064.8|139974.8|140139.1|140049.1|140139.6|140049.6|140061.3|139971.3|598
1621853700000|2021-05-24 10:55:00|140139|140049|140114.2|140024.2|140156.2|140066.2|140098|140008|542
1621854000000|2021-05-24 11:00:00|140110.8|140020.8|140064.3|139974.3|140205.5|140115.5|140047.9|139957.9|756
1621854300000|2021-05-24 11:05:00|140064.7|139974.7|140122.4|140032.4|140135.3|140045.3|140006.1|139916.1|741
1621854600000|2021-05-24 11:10:00|140124|140034|140141.2|140051.2|140171.3|140081.3|140093.9|140003.9|683
1621854900000|2021-05-24 11:15:00|140142.7|140052.7|140179.6|140089.6|140182.6|140092.6|140079|139989|717
1621855200000|2021-05-24 11:20:00|140177.2|140087.2|140218.7|140128.7|140239.4|140149.4|140133.7|140043.7|780
1621855500000|2021-05-24 11:25:00|140221.7|140131.7|140116.2|140026.2|140256.4|140166.4|140084.3|139994.3|696
1621855800000|2021-05-24 11:30:00|140115.9|140025.9|140137.6|140047.6|140145.4|140055.4|140108.9|140018.9|618
1621856100000|2021-05-24 11:35:00|140138.3|140048.3|140116.6|140026.6|140177|140087|140060.3|139970.3|703
1621856400000|2021-05-24 11:40:00|140117.4|140027.4|139949.6|139859.6|140118.5|140028.5|139932.8|139842.8|670
1621856700000|2021-05-24 11:45:00|139945.9|139855.9|139824.4|139734.4|139948.4|139858.4|139818.3|139728.3|691
1621857000000|2021-05-24 11:50:00|139824.2|139734.2|139895|139805|139910.8|139820.8|139821.9|139731.9|721
1621857300000|2021-05-24 11:55:00|139894.1|139804.1|139976.7|139886.7|139983.4|139893.4|139843.9|139753.9|695
1621857600000|2021-05-24 12:00:00|139974.3|139884.3|139895|139805|139979.2|139889.2|139874.3|139784.3|707
1621857900000|2021-05-24 12:05:00|139895.2|139805.2|139840|139750|139895.2|139805.2|139819.1|139729.1|709
1621858200000|2021-05-24 12:10:00|139816.2|139726.2|139769.2|139679.2|139816.2|139726.2|139692.9|139602.9|583
1621858500000|2021-05-24 12:15:00|139771.1|139681.1|139781.5|139691.5|139815.6|139725.6|139767.4|139677.4|840
1621858800000|2021-05-24 12:20:00|139778.2|139688.2|139788.6|139698.6|139796|139706|139760.9|139670.9|825
1621859100000|2021-05-24 12:25:00|139788|139698|139816|139726|139827.3|139737.3|139771|139681|705
1621859400000|2021-05-24 12:30:00|139818.2|139728.2|139780.1|139690.1|139818.2|139728.2|139770.6|139680.6|835
1621859700000|2021-05-24 12:35:00|139780.5|139690.5|139774.6|139684.6|139792.4|139702.4|139729.2|139639.2|763
1621860000000|2021-05-24 12:40:00|139774.7|139684.7|139740.5|139650.5|139780|139690|139722.1|139632.1|807
1621860300000|2021-05-24 12:45:00|139740.9|139650.9|139763.4|139673.4|139768.8|139678.8|139722.5|139632.5|775
1621860600000|2021-05-24 12:50:00|139763.1|139673.1|139744.4|139654.4|139788.3|139698.3|139731.1|139641.1|714
1621860900000|2021-05-24 12:55:00|139747.1|139657.1|139774.1|139684.1|139803.1|139713.1|139736.4|139646.4|747
1621861200000|2021-05-24 13:00:00|139774.4|139684.4|139799.6|139709.6|139820.8|139730.8|139763.7|139673.7|904
1621861500000|2021-05-24 13:05:00|139796.7|139706.7|139792.2|139702.2|139810.6|139720.6|139750.9|139660.9|675
1621861800000|2021-05-24 13:10:00|139792.6|139702.6|139804.3|139714.3|139825.9|139735.9|139788.5|139698.5|785
1621862100000|2021-05-24 13:15:00|139803.5|139713.5|139814.9|139724.9|139819.2|139729.2|139784.4|139694.4|762
1621862400000|2021-05-24 13:20:00|139816.3|139726.3|139922.3|139832.3|139922.3|139832.3|139811.1|139721.1|760
1621862700000|2021-05-24 13:25:00|139919.7|139829.7|139745.3|139655.3|139923.2|139833.2|139722.7|139632.7|632
1621863000000|2021-05-24 13:30:00|139745.2|139655.2|139768.8|139678.8|139811|139721|139718.4|139628.4|698
1621863300000|2021-05-24 13:35:00|139762.3|139672.3|139641.7|139551.7|139806.4|139716.4|139633.7|139543.7|717
1621863600000|2021-05-24 13:40:00|139641.6|139551.6|139641.1|139551.1|139689.1|139599.1|139623.6|139533.6|898
1621863900000|2021-05-24 13:45:00|139641.5|139551.5|139687.5|139597.5|139718.1|139628.1|139639.7|139549.7|933
1621864200000|2021-05-24 13:50:00|139690.3|139600.3|139690.6|139600.6|139707|139617|139634.2|139544.2|802
1621864500000|2021-05-24 13:55:00|139684.2|139594.2|139549.7|139459.7|139698.8|139608.8|139543|139453|908
1621864800000|2021-05-24 14:00:00|139546.5|139456.5|139416.1|139326.1|139547.5|139457.5|139404.1|139314.1|900
1621865100000|2021-05-24 14:05:00|139415.9|139325.9|139418.5|139328.5|139506.4|139416.4|139398.8|139308.8|808
1621865400000|2021-05-24 14:10:00|139418.4|139328.4|139426.9|139336.9|139436.6|139346.6|139357.6|139267.6|880
1621865700000|2021-05-24 14:15:00|139424.3|139334.3|139368.3|139278.3|139425.6|139335.6|139290.3|139200.3|891
1621866000000|2021-05-24 14:20:00|139368|139278|139293|139203|139381.3|139291.3|139274|139184|715
1621866300000|2021-05-24 14:25:00|139293.5|139203.5|139288.7|139198.7|139312.3|139222.3|139277.2|139187.2|733
1621866600000|2021-05-24 14:30:00|139288.4|139198.4|139349.9|139259.9|139361.3|139271.3|139213.4|139123.4|674
1621866900000|2021-05-24 14:35:00|139350|139260|139321.3|139231.3|139358.7|139268.7|139320.2|139230.2|611
1621867200000|2021-05-24 14:40:00|139323.4|139233.4|139199.7|139109.7|139346.4|139256.4|139189.5|139099.5|742
1621867500000|2021-05-24 14:45:00|139199|139109|139179.6|139089.6|139209.6|139119.6|139133.6|139043.6|625
1621867800000|2021-05-24 14:50:00|139178|139088|139130.9|139040.9|139227.5|139137.5|139118|139028|629
1621868100000|2021-05-24 14:55:00|139131|139041|139246.5|139156.5|139259.7|139169.7|139122.3|139032.3|857
1621868400000|2021-05-24 15:00:00|139235|139145|139253.9|139163.9|139278.5|139188.5|139196.7|139106.7|823
1621868700000|2021-05-24 15:05:00|139252.8|139162.8|139271.1|139181.1|139273.5|139183.5|139204.8|139114.8|824
1621869000000|2021-05-24 15:10:00|139269.9|139179.9|139273.5|139183.5|139279.7|139189.7|139199.5|139109.5|795
1621869300000|2021-05-24 15:15:00|139272.7|139182.7|139256.2|139166.2|139274.6|139184.6|139239|139149|746
1621869600000|2021-05-24 15:20:00|139254.7|139164.7|139213.1|139123.1|139277.3|139187.3|139210.8|139120.8|782
1621869900000|2021-05-24 15:25:00|139212.3|139122.3|139278|139188|139289.3|139199.3|139209.2|139119.2|731
1621870200000|2021-05-24 15:30:00|139272.6|139182.6|139321|139231|139337.7|139247.7|139231.5|139141.5|765
1621870500000|2021-05-24 15:35:00|139319.8|139229.8|139319.3|139229.3|139324.8|139234.8|139259.4|139169.4|758
1621870800000|2021-05-24 15:40:00|139324.5|139234.5|139337.5|139247.5|139343.7|139253.7|139289.7|139199.7|719
1621871100000|2021-05-24 15:45:00|139337.4|139247.4|139313.7|139223.7|139338.4|139248.4|139287.1|139197.1|652
1621871400000|2021-05-24 15:50:00|139313.4|139223.4|139386.1|139296.1|139388.7|139298.7|139306|139216|638
1621871700000|2021-05-24 15:55:00|139385.2|139295.2|139317|139227|139394.9|139304.9|139310.2|139220.2|657
1621872000000|2021-05-24 16:00:00|139320.7|139230.7|139244.1|139154.1|139320.7|139230.7|139243.4|139153.4|682
1621872300000|2021-05-24 16:05:00|139246|139156|139327.9|139237.9|139336.7|139246.7|139213.2|139123.2|575
1621872600000|2021-05-24 16:10:00|139323.1|139233.1|139328.9|139238.9|139341.2|139251.2|139293.9|139203.9|663
1621872900000|2021-05-24 16:15:00|139330.4|139240.4|139290.4|139200.4|139330.4|139240.4|139272.3|139182.3|687
1621873200000|2021-05-24 16:20:00|139284.6|139194.6|139332.1|139242.1|139356|139266|139274.7|139184.7|642
1621873500000|2021-05-24 16:25:00|139331.9|139241.9|139368|139278|139376.2|139286.2|139322.1|139232.1|630
1621873800000|2021-05-24 16:30:00|139363.2|139273.2|139333.2|139243.2|139368.5|139278.5|139316.7|139226.7|645
1621874100000|2021-05-24 16:35:00|139334.4|139244.4|139302.1|139212.1|139339.5|139249.5|139285.4|139195.4|627
1621874400000|2021-05-24 16:40:00|139302.2|139212.2|139276.9|139186.9|139308|139218|139264.1|139174.1|655
1621874700000|2021-05-24 16:45:00|139276.6|139186.6|139259|139169|139283|139193|139247|139157|587
1621875000000|2021-05-24 16:50:00|139259.2|139169.2|139328.7|139238.7|139338.8|139248.8|139233.5|139143.5|550
1621875300000|2021-05-24 16:55:00|139326.8|139236.8|139336.1|139246.1|139369.7|139279.7|139320.2|139230.2|607
1621875600000|2021-05-24 17:00:00|139335.8|139245.8|139383|139293|139432.1|139342.1|139334.6|139244.6|736
1621875900000|2021-05-24 17:05:00|139384|139294|139367.2|139277.2|139422.6|139332.6|139354.8|139264.8|590
1621876200000|2021-05-24 17:10:00|139366.8|139276.8|139335.4|139245.4|139381.3|139291.3|139332.3|139242.3|512
1621876500000|2021-05-24 17:15:00|139334.8|139244.8|139353.6|139263.6|139381.6|139291.6|139333.3|139243.3|570
1621876800000|2021-05-24 17:20:00|139354.3|139264.3|139339.4|139249.4|139354.3|139264.3|139308.8|139218.8|457
1621877100000|2021-05-24 17:25:00|139339.2|139249.2|139312|139222|139339.2|139249.2|139310.4|139220.4|477
1621877400000|2021-05-24 17:30:00|139312.5|139222.5|139292.1|139202.1|139355.1|139265.1|139266.6|139176.6|695
1621877700000|2021-05-24 17:35:00|139286.4|139196.4|139320.9|139230.9|139329.1|139239.1|139278.2|139188.2|577
1621878000000|2021-05-24 17:40:00|139321|139231|139298.6|139208.6|139343.2|139253.2|139292.3|139202.3|441
1621878300000|2021-05-24 17:45:00|139298.3|139208.3|139320.8|139230.8|139333.2|139243.2|139277.3|139187.3|597
1621878600000|2021-05-24 17:50:00|139320.9|139230.9|139292.9|139202.9|139352.7|139262.7|139289.1|139199.1|590
1621878900000|2021-05-24 17:55:00|139293.8|139203.8|139279.7|139189.7|139306.1|139216.1|139263.9|139173.9|652
1621879200000|2021-05-24 18:00:00|139280.2|139190.2|139286.5|139196.5|139300.1|139210.1|139260.4|139170.4|616
1621879500000|2021-05-24 18:05:00|139285.3|139195.3|139273.1|139183.1|139304.3|139214.3|139253.1|139163.1|572
1621879800000|2021-05-24 18:10:00|139272.1|139182.1|139232.3|139142.3|139293.4|139203.4|139229.8|139139.8|686
1621880100000|2021-05-24 18:15:00|139232.2|139142.2|139283|139193|139288.8|139198.8|139219.3|139129.3|613
1621880400000|2021-05-24 18:20:00|139284.2|139194.2|139274.2|139184.2|139284.3|139194.3|139252.1|139162.1|575
1621880700000|2021-05-24 18:25:00|139274.3|139184.3|139278.4|139188.4|139282.1|139192.1|139261|139171|601
1621881000000|2021-05-24 18:30:00|139278.2|139188.2|139281.4|139191.4|139290.7|139200.7|139268.9|139178.9|613
1621881300000|2021-05-24 18:35:00|139280.9|139190.9|139265.2|139175.2|139287.7|139197.7|139250.6|139160.6|611
1621881600000|2021-05-24 18:40:00|139267.7|139177.7|139290.6|139200.6|139308.4|139218.4|139267|139177|581
1621881900000|2021-05-24 18:45:00|139298.3|139208.3|139240.3|139150.3|139299.4|139209.4|139224.3|139134.3|733
1621882200000|2021-05-24 18:50:00|139239.5|139149.5|139217.6|139127.6|139250.4|139160.4|139211.6|139121.6|699
1621882500000|2021-05-24 18:55:00|139217.2|139127.2|139301.3|139211.3|139341.5|139251.5|139206.6|139116.6|739
1621882800000|2021-05-24 19:00:00|139302.5|139212.5|139267.4|139177.4|139304|139214|139255.5|139165.5|514
1621883100000|2021-05-24 19:05:00|139268.1|139178.1|139274.8|139184.8|139300|139210|139243.3|139153.3|681
1621883400000|2021-05-24 19:10:00|139275|139185|139278.8|139188.8|139296|139206|139245.8|139155.8|717
1621883700000|2021-05-24 19:15:00|139278.3|139188.3|139282.9|139192.9|139300|139210|139266.5|139176.5|605
1621884000000|2021-05-24 19:20:00|139282.5|139192.5|139281.8|139191.8|139292|139202|139238.4|139148.4|607
1621884300000|2021-05-24 19:25:00|139281.2|139191.2|139279.5|139189.5|139284.9|139194.9|139252.1|139162.1|536
1621884600000|2021-05-24 19:30:00|139277|139187|139281.5|139191.5|139285.3|139195.3|139265.4|139175.4|462
1621884900000|2021-05-24 19:35:00|139277.8|139187.8|139248.1|139158.1|139282.4|139192.4|139237.3|139147.3|643
1621885200000|2021-05-24 19:40:00|139247.8|139157.8|139325.3|139235.3|139345.2|139255.2|139244.1|139154.1|577
1621885500000|2021-05-24 19:45:00|139325.4|139235.4|139327.3|139237.3|139332.5|139242.5|139292.2|139202.2|765
1621885800000|2021-05-24 19:50:00|139330.1|139240.1|139323.4|139233.4|139348.4|139258.4|139292.8|139202.8|747
1621886100000|2021-05-24 19:55:00|139322.6|139232.6|139327.7|139237.7|139345.7|139255.7|139268.3|139178.3|789
1621886400000|2021-05-24 20:00:00|139332.3|139242.3|139327|139237|139338.4|139248.4|139301.5|139211.5|565
1621886700000|2021-05-24 20:05:00|139327.2|139237.2|139299.8|139209.8|139328.8|139238.8|139295.3|139205.3|734
1621887000000|2021-05-24 20:10:00|139299.4|139209.4|139320.2|139230.2|139345.5|139255.5|139297.5|139207.5|712
1621887300000|2021-05-24 20:15:00|139321.3|139231.3|139279.5|139189.5|139333.8|139243.8|139275|139185|478
1621887600000|2021-05-24 20:20:00|139277.5|139187.5|139289.6|139199.6|139311.7|139208.5|139275.7|139174.3|297
1621887900000|2021-05-24 20:25:00|139290.5|139200.5|139331.9|139241.9|139341|139251|139252.6|139162.6|591
1621888200000|2021-05-24 20:30:00|139330.6|139240.6|139252.7|139162.7|139331.1|139240.6|139246.5|139156.5|442
1621888500000|2021-05-24 20:35:00|139250.5|139160.5|139303.2|139213.2|139320.5|139220.2|139247.3|139156.8|409
1621888800000|2021-05-24 20:40:00|139303.7|139213.7|139295.5|139165.5|139303.7|139213.7|139257|139152.5|315
1621889100000|2021-05-24 20:45:00|139296.5|139166.5|139316.4|139186.4|139349|139227.7|139271.6|139141.6|262
1621889400000|2021-05-24 20:50:00|139318.9|139188.9|139300.6|139170.6|139332|139205.4|139270.3|139072.8|164
1621889700000|2021-05-24 20:55:00|139315.6|139185.6|139371.6|139137.7|139398.6|139190.5|139280.5|139095.7|180
1621890000000|2021-05-24 21:00:00|139358.9|139116.9|139331.8|139089.8|139360.2|139118.2|139314.9|139072.9|47
1621890300000|2021-05-24 21:05:00|139341|139099|139331.8|139089.8|139360.4|139118.4|139305.4|139063.4|99
1621890600000|2021-05-24 21:10:00|139315.6|139073.6|139346|139104|139457.7|139215.7|139266|139024|126
1621890900000|2021-05-24 21:15:00|139334.5|139092.5|139316.6|139074.6|139346|139104|139300|139058|190
1621891200000|2021-05-24 21:20:00|139278|139036|139346|139104|139346|139104|139249.5|139007.5|178
1621891500000|2021-05-24 21:25:00|139281.9|139039.9|139343.9|139101.9|139347.8|139105.8|139215.2|138973.2|179
1621891800000|2021-05-24 21:30:00|139351.5|139109.5|139340.8|139098.8|139351.5|139109.5|139246|139004|187
1621892100000|2021-05-24 21:35:00|139341.5|139099.5|139327|139085|139345.4|139103.4|139300.4|139058.4|108
1621892400000|2021-05-24 21:40:00|139334.5|139092.5|139340.5|139098.5|139345.4|139103.4|139300.4|139058.4|103
1621892700000|2021-05-24 21:45:00|139309|139067|139329.9|139087.9|139343.8|139101.8|139285.9|139043.9|103
1621893000000|2021-05-24 21:50:00|139332.1|139090.1|139340.5|139098.5|139346|139104|139285.9|139043.9|106
1621893300000|2021-05-24 21:55:00|139299.3|139057.3|139319.1|139077.1|139366.4|139124.4|139289|139047|105
1621893600000|2021-05-24 22:00:00|139329.6|139087.6|139182.3|138940.3|139335.5|139093.5|138999.2|138757.2|632
1621893900000|2021-05-24 22:05:00|139179.2|138937.2|139213.4|138971.4|139307.8|139065.8|139056.5|138814.5|554
1621894200000|2021-05-24 22:10:00|139213.1|138971.1|139192.3|138950.3|139301|139059|139149.1|138907.1|442
1621894500000|2021-05-24 22:15:00|139192.8|138950.8|139268.2|139026.2|139293.1|139051.1|139192.8|138950.8|261
1621894800000|2021-05-24 22:20:00|139268.6|139026.6|139278.9|139036.9|139294.9|139052.9|139244.3|139002.3|215
1621895100000|2021-05-24 22:25:00|139279.2|139037.2|139282.8|139040.8|139304.2|139062.2|139205.4|138963.4|262
1621895400000|2021-05-24 22:30:00|139282.6|139040.6|139291.7|139049.7|139301|139059|139207.3|138965.3|234
1621895700000|2021-05-24 22:35:00|139291.3|139049.3|139264.1|139022.1|139294.7|139052.7|139237.5|138995.5|274
1621896000000|2021-05-24 22:40:00|139262.7|139020.7|139268.9|139026.9|139301.3|139059.3|139239.4|138997.4|257
1621896300000|2021-05-24 22:45:00|139269.2|139027.2|139272.4|139030.4|139304.7|139062.7|139262|139020|212
1621896600000|2021-05-24 22:50:00|139276.6|139034.6|139274|139032|139283.9|139041.9|139251.7|139009.7|231
1621896900000|2021-05-24 22:55:00|139276.9|139034.9|139285.4|139043.4|139294.6|139052.6|139264|139022|192
1621897200000|2021-05-24 23:00:00|139285.7|139043.7|139311.8|139071.3|139322.3|139088.2|139274.7|139032.7|396
1621897500000|2021-05-24 23:05:00|139317.1|139075.1|139280.3|139045.8|139326|139087.4|139269.2|139044.3|279
1621897800000|2021-05-24 23:10:00|139285|139045.1|139277.5|139147.5|139348.6|139152.4|139273.3|139045.1|363
1621898100000|2021-05-24 23:15:00|139320|139112.7|139299.6|139169.6|139335.9|139182.6|139272.6|139107.5|287
1621898400000|2021-05-24 23:20:00|139300.5|139170.5|139334.6|139204.6|139352.9|139222.9|139293.2|139163.2|289
1621898700000|2021-05-24 23:25:00|139337.3|139207.3|139364.8|139234.8|139368.4|139238.4|139330.8|139200.8|212
1621899000000|2021-05-24 23:30:00|139363.3|139233.3|139341.6|139211.6|139373.6|139243.6|139330.9|139200.9|353
1621899300000|2021-05-24 23:35:00|139343.3|139213.3|139347.1|139217.1|139355|139225|139331.5|139201.5|292
1621899600000|2021-05-24 23:40:00|139347.5|139217.5|139372.9|139242.9|139389.9|139259.9|139341.7|139211.7|320
1621899900000|2021-05-24 23:45:00|139370.7|139240.7|139364.6|139234.6|139391.7|139263.5|139334.3|139211.5|287
1621900200000|2021-05-24 23:50:00|139364.5|139234.5|139339|139209|139368.6|139256.3|139303.2|139191.8|307
1621900500000|2021-05-24 23:55:00|139333.1|139203.1|139335.6|139245.6|139365.9|139256.7|139318|139202.6|402
1621900800000|2021-05-25 00:00:00|139335.5|139245.5|139353.3|139223.3|139363.6|139256.4|139320.6|139211.6|416
1621901100000|2021-05-25 00:05:00|139326.7|139236.7|139346.7|139216.7|139364.1|139248.9|139304.2|139179.5|447
1621901400000|2021-05-25 00:10:00|139350.8|139220.8|139332|139242|139379|139255.3|139320.2|139213|379
1621901700000|2021-05-25 00:15:00|139333|139243|139309.8|139219.8|139359.7|139246.9|139284.6|139174.3|475
1621902000000|2021-05-25 00:20:00|139309.3|139219.3|139332.8|139242.8|139379.8|139275.3|139300.7|139210.7|538
1621902300000|2021-05-25 00:25:00|139330.5|139240.5|139334.4|139244.4|139383.1|139277.3|139327.8|139233.7|478
1621902600000|2021-05-25 00:30:00|139335.2|139245.2|139359.4|139269.4|139379.2|139278.2|139310.4|139202.2|448
1621902900000|2021-05-25 00:35:00|139358.2|139268.2|139323|139233|139368.6|139278.6|139314|139224|442
1621903200000|2021-05-25 00:40:00|139322.3|139232.3|139308.4|139218.4|139345.3|139250.7|139304|139209.7|393
1621903500000|2021-05-25 00:45:00|139308|139218|139350.9|139260.9|139372.5|139269.4|139306.4|139216.4|426
1621903800000|2021-05-25 00:50:00|139349.7|139259.7|139329|139239|139360.1|139270.1|139292.9|139202.9|456
1621904100000|2021-05-25 00:55:00|139316.9|139226.9|139304.4|139214.4|139355.7|139265.7|139300|139210|445
1621904400000|2021-05-25 01:00:00|139306.8|139216.8|139281.6|139151.6|139336.5|139246.5|139257.6|139143.8|484
1621904700000|2021-05-25 01:05:00|139282.6|139152.6|139300.2|139210.2|139325.3|139220.2|139252.7|139143.3|459
1621905000000|2021-05-25 01:10:00|139300.9|139210.9|139254.3|139164.3|139315.1|139211.3|139250.4|139145.8|530
1621905300000|2021-05-25 01:15:00|139260.9|139170.9|139298.6|139208.6|139318.5|139228.5|139252.1|139162.1|517
1621905600000|2021-05-25 01:20:00|139299.7|139209.7|139263.6|139173.6|139333.8|139225.9|139261.8|139159.7|468
1621905900000|2021-05-25 01:25:00|139263.8|139173.8|139315.9|139225.9|139330.2|139225.9|139256.7|139159.7|478
1621906200000|2021-05-25 01:30:00|139310.5|139220.5|139219.4|139129.4|139330|139223.6|139198.7|139082.8|572
1621906500000|2021-05-25 01:35:00|139216.5|139126.5|139259.2|139129.2|139330.6|139210.1|139195.4|139091.1|649
1621906800000|2021-05-25 01:40:00|139259|139129|139284.9|139154.9|139295.5|139188.2|139223.5|139117.3|506
1621907100000|2021-05-25 01:45:00|139286.6|139156.6|139225.7|139135.7|139296|139191.2|139225.6|139123|531
1621907400000|2021-05-25 01:50:00|139226.8|139136.8|139169|139079|139244.1|139140.1|139160.5|139052.3|442
1621907700000|2021-05-25 01:55:00|139168.5|139078.5|139183.4|139093.4|139211|139101.9|139147.5|139040.8|472
1621908000000|2021-05-25 02:00:00|139183|139093|139187|139057|139203.5|139097.6|139138.6|139031.9|514
1621908300000|2021-05-25 02:05:00|139185.8|139055.8|139154.9|139024.9|139200.7|139099.3|139150.5|139020.5|435
1621908600000|2021-05-25 02:10:00|139158|139028|139165.4|139035.4|139189.8|139085|139142.5|139012.5|458
1621908900000|2021-05-25 02:15:00|139163.4|139033.4|139156.8|139026.8|139187.7|139086.7|139147.3|139017.3|404
1621909200000|2021-05-25 02:20:00|139156.4|139026.4|139152.2|139062.2|139193|139088.8|139149.4|139025.5|361
1621909500000|2021-05-25 02:25:00|139152.3|139062.3|139167.4|139077.4|139186|139081.2|139141|139051|264
1621909800000|2021-05-25 02:30:00|139168.7|139078.7|139168.4|139078.4|139193.8|139091.2|139152.6|139044.4|359
1621910100000|2021-05-25 02:35:00|139168.9|139078.9|139144.1|139054.1|139184.3|139088.8|139124.1|139016|433
1621910400000|2021-05-25 02:40:00|139144.9|139054.9|139163.1|139073.1|139186.9|139087.2|139144.9|139024.5|381
1621910700000|2021-05-25 02:45:00|139163.4|139073.4|139194.2|139064.2|139207.8|139097.2|139161.8|139047.4|359
1621911000000|2021-05-25 02:50:00|139195.7|139065.7|139181.2|139051.2|139199.2|139103.4|139145.9|139037.3|439
1621911300000|2021-05-25 02:55:00|139159.8|139069.8|139103.9|139013.9|139184.7|139076.2|139101.8|139008.4|490
1621911600000|2021-05-25 03:00:00|139103.7|139013.7|139136.7|139006.7|139145.8|139037|139097.5|138982.8|460
1621911900000|2021-05-25 03:05:00|139137.9|139007.9|139112.2|139022.2|139148.3|139047|139104.3|138988.8|511
1621912200000|2021-05-25 03:10:00|139114.3|139024.3|139128.1|139038.1|139152.4|139049.7|139102.2|138999.5|436
1621912500000|2021-05-25 03:15:00|139126.6|139036.6|139127.7|139037.7|139145.3|139055.3|139116.4|139026.4|353
1621912800000|2021-05-25 03:20:00|139127.5|139037.5|139124.1|138994.1|139141.2|139050.7|139093|138992.8|378
1621913100000|2021-05-25 03:25:00|139125.2|138995.2|139115.6|139025.6|139134.1|139036.8|139094.5|138993.6|342
1621913400000|2021-05-25 03:30:00|139117.2|139027.2|139123.8|139033.8|139137.2|139045.1|139104.7|138998.9|369
1621913700000|2021-05-25 03:35:00|139122|139032|139125.2|139035.2|139146.9|139056.9|139108.3|139004.5|448
1621914000000|2021-05-25 03:40:00|139129|139039|139111.2|139021.2|139131|139039.4|139080.6|138971.8|439
1621914300000|2021-05-25 03:45:00|139114.3|139024.3|139124.3|139034.3|139147.5|139048|139112.1|139001.7|459
1621914600000|2021-05-25 03:50:00|139124.8|139034.8|139107.9|139017.9|139128.9|139034.8|139087.9|138984.8|331
1621914900000|2021-05-25 03:55:00|139106.9|139016.9|139104.6|139014.6|139125.8|139022.8|139087.7|138982.2|430
1621915200000|2021-05-25 04:00:00|139102|139012|139113.4|139023.4|139127.4|139024|139082.2|138986|411
1621915500000|2021-05-25 04:05:00|139111.3|139021.3|139114.2|139024.2|139141.8|139041.9|139094|139002.7|434
1621915800000|2021-05-25 04:10:00|139111.7|139021.7|139152.3|139022.3|139161.6|139049.3|139102.5|138999.7|740
1621916100000|2021-05-25 04:15:00|139155.4|139025.4|139149.5|139019.5|139161.5|139047.3|139122.5|139001.1|643
1621916400000|2021-05-25 04:20:00|139149.6|139019.6|139129.6|139039.6|139149.6|139040.5|139106|138991.3|433
1621916700000|2021-05-25 04:25:00|139128.3|139038.3|139142.2|139052.2|139143.3|139053.3|139123.9|139033.9|417
1621917000000|2021-05-25 04:30:00|139141.5|139051.5|139130.4|139040.4|139154.3|139052.9|139124.1|139017.2|341
1621917300000|2021-05-25 04:35:00|139130.6|139040.6|139102.2|139012.2|139138.7|139048.7|139077.8|138960.3|391
1621917600000|2021-05-25 04:40:00|139101.7|139011.7|139088.2|138998.2|139120.9|139021.2|139076|138968.2|362
1621917900000|2021-05-25 04:45:00|139086.5|138996.5|139077.2|138987.2|139115.2|139002.4|139068.5|138960.4|266
1621918200000|2021-05-25 04:50:00|139078.9|138988.9|139095.7|138965.7|139096.4|138991.8|139061.7|138954.4|303
1621918500000|2021-05-25 04:55:00|139095.2|138965.2|139068.1|138978.1|139101.4|138989.8|139057.6|138951.3|328
1621918800000|2021-05-25 05:00:00|139067.3|138977.3|139071.2|138981.2|139090.6|139000.6|139059.5|138969.5|479
1621919100000|2021-05-25 05:05:00|139072.8|138982.8|139075.7|138985.7|139083.9|138993.9|139064.9|138974.9|374
1621919400000|2021-05-25 05:10:00|139075.1|138985.1|139075.7|138985.7|139085.3|138995.3|139066.3|138976.3|348
1621919700000|2021-05-25 05:15:00|139075.3|138985.3|139063.5|138973.5|139085.4|138995.4|139040.2|138950.2|414
1621920000000|2021-05-25 05:20:00|139068.8|138978.8|139067.4|138977.4|139076.2|138986.2|139056|138966|392
1621920300000|2021-05-25 05:25:00|139067.2|138977.2|139073.6|138983.6|139102.6|139012.6|139059.4|138969.4|361
1621920600000|2021-05-25 05:30:00|139071.3|138981.3|139071.5|138981.5|139097.9|138994.4|139062|138949.7|431
1621920900000|2021-05-25 05:35:00|139077.2|138987.2|139072.4|138982.4|139111.5|139011.4|139061.4|138971.4|508
1621921200000|2021-05-25 05:40:00|139073|138983|139103.8|139013.8|139110.6|139020.6|139062.5|138972.5|481
1621921500000|2021-05-25 05:45:00|139105.3|139015.3|139108.1|139018.1|139128.1|139032.1|139088|138981.5|268
1621921800000|2021-05-25 05:50:00|139107.8|139017.8|139091.4|139001.4|139113.3|139023.3|139080.6|138990.6|406
1621922100000|2021-05-25 05:55:00|139089.5|138999.5|139070.9|138980.9|139114.7|139024.7|139068.8|138978.8|451
1621922400000|2021-05-25 06:00:00|139069.8|138979.8|139003.4|138913.4|139078.6|138988.6|138965.7|138875.7|673
1621922700000|2021-05-25 06:05:00|139004.4|138914.4|138965.7|138875.7|139074.7|138984.7|138962.1|138872.1|605
1621923000000|2021-05-25 06:10:00|138963.9|138873.9|138862.3|138772.3|139007.1|138917.1|138862.3|138772.3|577
1621923300000|2021-05-25 06:15:00|138867|138777|138812.6|138722.6|138948.2|138858.2|138709.1|138619.1|659
1621923600000|2021-05-25 06:20:00|138812.4|138722.4|138670|138580|138823.7|138733.7|138586.6|138496.6|701
1621923900000|2021-05-25 06:25:00|138668.6|138578.6|138784.4|138694.4|138832.4|138742.4|138641.5|138551.5|655
1621924200000|2021-05-25 06:30:00|138787.2|138697.2|138662.7|138572.7|138795.8|138705.8|138640.6|138550.6|731
1621924500000|2021-05-25 06:35:00|138661.7|138571.7|138669.9|138579.9|138679.9|138589.9|138614.5|138524.5|800
1621924800000|2021-05-25 06:40:00|138669.7|138579.7|138597.5|138507.5|138703.6|138613.6|138590.7|138500.7|862
1621925100000|2021-05-25 06:45:00|138600.2|138510.2|138584.3|138494.3|138656.5|138566.5|138569.9|138479.9|797
1621925400000|2021-05-25 06:50:00|138591.8|138501.8|138620.7|138530.7|138629.9|138539.9|138565.7|138475.7|741
1621925700000|2021-05-25 06:55:00|138618.2|138528.2|138658.9|138568.9|138732.2|138642.2|138608|138518|728
1621926000000|2021-05-25 07:00:00|138659.7|138569.7|138489|138399|138661.8|138571.8|138485.7|138395.7|832
1621926300000|2021-05-25 07:05:00|138492.6|138402.6|138562.5|138472.5|138639|138549|138486.9|138396.9|866
1621926600000|2021-05-25 07:10:00|138562.7|138472.7|138613.9|138523.9|138631.3|138541.3|138481.9|138391.9|884
1621926900000|2021-05-25 07:15:00|138615.2|138525.2|138542.1|138452.1|138641.5|138551.5|138506.6|138416.6|748
1621927200000|2021-05-25 07:20:00|138543.6|138453.6|138600.9|138510.9|138603.4|138513.4|138521.1|138431.1|802
1621927500000|2021-05-25 07:25:00|138602.2|138512.2|138554.7|138464.7|138602.2|138512.2|138489.5|138399.5|751
1621927800000|2021-05-25 07:30:00|138546.3|138456.3|138681.1|138591.1|138683.7|138593.7|138534.9|138444.9|799
1621928100000|2021-05-25 07:35:00|138682.5|138592.5|138674|138584|138821|138731|138622.1|138532.1|819
1621928400000|2021-05-25 07:40:00|138673|138583|138806.8|138716.8|138829.9|138739.9|138659|138569|776
1621928700000|2021-05-25 07:45:00|138805.7|138715.7|138788.6|138698.6|138864.2|138774.2|138769.2|138679.2|762
1621929000000|2021-05-25 07:50:00|138788.5|138698.5|138712.6|138622.6|138819.3|138729.3|138702.9|138612.9|687
1621929300000|2021-05-25 07:55:00|138714.6|138624.6|138555.6|138465.6|138753.2|138663.2|138522.2|138432.2|868
1621929600000|2021-05-25 08:00:00|138556.5|138466.5|138602.4|138512.4|138604.7|138514.7|138500.7|138410.7|822
1621929900000|2021-05-25 08:05:00|138601.1|138511.1|138683.8|138593.8|138692|138602|138552.7|138462.7|717
1621930200000|2021-05-25 08:10:00|138685.9|138595.9|138613.9|138523.9|138776.3|138686.3|138613.9|138523.9|834
1621930500000|2021-05-25 08:15:00|138607.9|138517.9|138733.9|138643.9|138751.1|138661.1|138588.8|138498.8|780
1621930800000|2021-05-25 08:20:00|138746.2|138656.2|138662.9|138572.9|138836.1|138746.1|138648.7|138558.7|787
1621931100000|2021-05-25 08:25:00|138662|138572|138567.1|138477.1|138681.7|138591.7|138560.9|138470.9|780
1621931400000|2021-05-25 08:30:00|138567.3|138477.3|138630.4|138540.4|138639.1|138549.1|138505.1|138415.1|789
1621931700000|2021-05-25 08:35:00|138630|138540|138547.8|138457.8|138634.3|138544.3|138519.3|138429.3|783
1621932000000|2021-05-25 08:40:00|138549.4|138459.4|138580.4|138490.4|138588.4|138498.4|138511.9|138421.9|808
1621932300000|2021-05-25 08:45:00|138569.9|138479.9|138557.8|138467.8|138584.3|138494.3|138505.7|138415.7|839
1621932600000|2021-05-25 08:50:00|138549.9|138459.9|138733|138643|138734|138644|138549.9|138459.9|742
1621932900000|2021-05-25 08:55:00|138732.7|138642.7|138664|138574|138736.3|138646.3|138631.4|138541.4|690
1621933200000|2021-05-25 09:00:00|138665.9|138575.9|138583.5|138493.5|138677.8|138587.8|138575.5|138485.5|767
1621933500000|2021-05-25 09:05:00|138584.2|138494.2|138614|138524|138658.3|138568.3|138576.4|138486.4|780
1621933800000|2021-05-25 09:10:00|138614.3|138524.3|138569|138479|138653.3|138563.3|138527.2|138437.2|753
1621934100000|2021-05-25 09:15:00|138565.4|138475.4|138526.4|138436.4|138619.2|138529.2|138526.1|138436.1|699
1621934400000|2021-05-25 09:20:00|138530.4|138440.4|138492.1|138402.1|138569.6|138479.6|138445|138355|723
1621934700000|2021-05-25 09:25:00|138490.4|138400.4|138402.1|138312.1|138509.7|138419.7|138326.9|138236.9|684
1621935000000|2021-05-25 09:30:00|138398.5|138308.5|138429.6|138339.6|138494.5|138404.5|138370.2|138280.2|726
1621935300000|2021-05-25 09:35:00|138427.2|138337.2|138422.5|138332.5|138439.6|138349.6|138357|138267|783
1621935600000|2021-05-25 09:40:00|138424.4|138334.4|138202.3|138112.3|138424.4|138334.4|138201.3|138111.3|682
1621935900000|2021-05-25 09:45:00|138202.9|138112.9|138263|138173|138295.1|138205.1|138202.9|138112.9|644
1621936200000|2021-05-25 09:50:00|138264.8|138174.8|138310.6|138220.6|138355.6|138265.6|138207.4|138117.4|733
1621936500000|2021-05-25 09:55:00|138312.6|138222.6|138247.3|138157.3|138319|138229|138215.8|138125.8|676
1621936800000|2021-05-25 10:00:00|138247.9|138157.9|138340.4|138250.4|138354.7|138264.7|138222.7|138132.7|705
1621937100000|2021-05-25 10:05:00|138343.6|138253.6|138344.2|138254.2|138417.3|138327.3|138307.8|138217.8|785
1621937400000|2021-05-25 10:10:00|138343.2|138253.2|138334.4|138244.4|138380.5|138290.5|138302.5|138212.5|702
1621937700000|2021-05-25 10:15:00|138333.6|138243.6|138247.1|138157.1|138374.3|138284.3|138239.9|138149.9|804
1621938000000|2021-05-25 10:20:00|138248.2|138158.2|138340.7|138250.7|138345.7|138255.7|138227.6|138137.6|684
1621938300000|2021-05-25 10:25:00|138337.2|138247.2|138404.8|138314.8|138431.4|138341.4|138276.6|138186.6|781
1621938600000|2021-05-25 10:30:00|138406.4|138316.4|138431.6|138341.6|138534.2|138444.2|138380.2|138290.2|821
1621938900000|2021-05-25 10:35:00|138429.7|138339.7|138398.9|138308.9|138460.3|138370.3|138352.6|138262.6|855
1621939200000|2021-05-25 10:40:00|138398|138308|138379.8|138289.8|138433.4|138343.4|138345.2|138255.2|676
1621939500000|2021-05-25 10:45:00|138381.1|138291.1|138357.8|138267.8|138394.9|138304.9|138273.5|138183.5|780
1621939800000|2021-05-25 10:50:00|138358.4|138268.4|138418.4|138328.4|138442.1|138352.1|138345.4|138255.4|684
1621940100000|2021-05-25 10:55:00|138417.6|138327.6|138453.1|138363.1|138497.7|138407.7|138415.7|138325.7|793
1621940400000|2021-05-25 11:00:00|138450|138360|138377.6|138287.6|138471.5|138381.5|138376.5|138286.5|750
1621940700000|2021-05-25 11:05:00|138377.3|138287.3|138280.7|138190.7|138390.7|138300.7|138236.9|138146.9|867
1621941000000|2021-05-25 11:10:00|138280.4|138190.4|138360|138270|138382.7|138292.7|138280.4|138190.4|770
1621941300000|2021-05-25 11:15:00|138358.7|138268.7|138427.6|138337.6|138433.2|138343.2|138338.2|138248.2|651
1621941600000|2021-05-25 11:20:00|138426.8|138336.8|138404.2|138314.2|138492|138402|138400.5|138310.5|737
1621941900000|2021-05-25 11:25:00|138403.5|138313.5|138289.1|138199.1|138405|138315|138286.5|138196.5|771
1621942200000|2021-05-25 11:30:00|138291.1|138201.1|138358.5|138268.5|138361.5|138271.5|138268.6|138178.6|815
1621942500000|2021-05-25 11:35:00|138360.6|138270.6|138339.6|138249.6|138379.8|138289.8|138315.2|138225.2|886
1621942800000|2021-05-25 11:40:00|138334.9|138244.9|138328.2|138238.2|138369.3|138279.3|138308.2|138218.2|833
1621943100000|2021-05-25 11:45:00|138328.5|138238.5|138376.9|138286.9|138390|138300|138293.6|138203.6|863
1621943400000|2021-05-25 11:50:00|138375.5|138285.5|138350.2|138260.2|138383|138293|138303.6|138213.6|811
1621943700000|2021-05-25 11:55:00|138349.1|138259.1|138372.4|138282.4|138385.3|138295.3|138319.5|138229.5|785
1621944000000|2021-05-25 12:00:00|138371.9|138281.9|138321.4|138231.4|138375.8|138285.8|138292|138202|882
1621944300000|2021-05-25 12:05:00|138319.4|138229.4|138311.5|138221.5|138331.2|138241.2|138295.7|138205.7|862
1621944600000|2021-05-25 12:10:00|138311.2|138221.2|138333.4|138243.4|138379.8|138289.8|138305.7|138215.7|859
1621944900000|2021-05-25 12:15:00|138331.8|138241.8|138364.4|138274.4|138423.4|138333.4|138321.2|138231.2|851
1621945200000|2021-05-25 12:20:00|138358.8|138268.8|138409.6|138319.6|138428.5|138338.5|138339.6|138249.6|883
1621945500000|2021-05-25 12:25:00|138409.7|138319.7|138282.2|138192.2|138456.8|138366.8|138279|138189|793
1621945800000|2021-05-25 12:30:00|138291.7|138201.7|138311.5|138221.5|138325.8|138235.8|138283.5|138193.5|740
1621946100000|2021-05-25 12:35:00|138311.2|138221.2|138267.5|138177.5|138353.6|138263.6|138257.9|138167.9|798
1621946400000|2021-05-25 12:40:00|138267.7|138177.7|138317.9|138227.9|138319.5|138229.5|138258|138168|754
1621946700000|2021-05-25 12:45:00|138318.1|138228.1|138417.8|138327.8|138431.9|138341.9|138315.8|138225.8|756
1621947000000|2021-05-25 12:50:00|138416.7|138326.7|138457.9|138367.9|138465.1|138375.1|138402.2|138312.2|841
1621947300000|2021-05-25 12:55:00|138458.2|138368.2|138456.2|138366.2|138463.7|138373.7|138397.6|138307.6|815
1621947600000|2021-05-25 13:00:00|138455.7|138365.7|138475.5|138385.5|138507.5|138417.5|138414.8|138324.8|891
1621947900000|2021-05-25 13:05:00|138475.1|138385.1|138437.2|138347.2|138504.7|138414.7|138403.2|138313.2|883
1621948200000|2021-05-25 13:10:00|138437.9|138347.9|138347.6|138257.6|138437.9|138347.9|138342.2|138252.2|843
1621948500000|2021-05-25 13:15:00|138346.4|138256.4|138330.6|138240.6|138366.8|138276.8|138308|138218|700
1621948800000|2021-05-25 13:20:00|138334.5|138244.5|138443.3|138353.3|138457.8|138367.8|138316.1|138226.1|656
1621949100000|2021-05-25 13:25:00|138440.7|138350.7|138451.4|138361.4|138458.2|138368.2|138411.5|138321.5|795
1621949400000|2021-05-25 13:30:00|138453.7|138363.7|138567.7|138477.7|138619.8|138529.8|138449.8|138359.8|747
1621949700000|2021-05-25 13:35:00|138566.9|138476.9|138521.4|138431.4|138623.2|138533.2|138492.7|138402.7|694
1621950000000|2021-05-25 13:40:00|138518.9|138428.9|138361.7|138271.7|138526.6|138436.6|138331.8|138241.8|734
1621950300000|2021-05-25 13:45:00|138364|138274|138382.4|138292.4|138408.3|138318.3|138318.4|138228.4|766
1621950600000|2021-05-25 13:50:00|138382.2|138292.2|138440.4|138350.4|138505.3|138415.3|138382.2|138292.2|713
1621950900000|2021-05-25 13:55:00|138439.9|138349.9|138470.9|138380.9|138504|138414|138405.1|138315.1|691
1621951200000|2021-05-25 14:00:00|138475.8|138385.8|138389.8|138299.8|138506.1|138416.1|138380.8|138290.8|714
1621951500000|2021-05-25 14:05:00|138390.5|138300.5|138450.5|138360.5|138460.5|138370.5|138383.6|138293.6|732
1621951800000|2021-05-25 14:10:00|138451.9|138361.9|138484|138394|138555.7|138465.7|138429.7|138339.7|739
1621952100000|2021-05-25 14:15:00|138485.4|138395.4|138571.8|138481.8|138575.8|138485.8|138484.1|138394.1|862
1621952400000|2021-05-25 14:20:00|138572|138482|138488.7|138398.7|138572.1|138482.1|138472.6|138382.6|892
1621952700000|2021-05-25 14:25:00|138489.5|138399.5|138447.2|138357.2|138554.6|138464.6|138422.9|138332.9|776
1621953000000|2021-05-25 14:30:00|138449.7|138359.7|138542.1|138452.1|138574.9|138484.9|138435.6|138345.6|893
1621953300000|2021-05-25 14:35:00|138538.8|138448.8|138509.9|138419.9|138557.6|138467.6|138472|138382|914
1621953600000|2021-05-25 14:40:00|138505.4|138415.4|138465.6|138375.6|138605.5|138515.5|138435.9|138345.9|919
1621953900000|2021-05-25 14:45:00|138466.2|138376.2|138414|138324|138500.5|138410.5|138386.5|138296.5|799
1621954200000|2021-05-25 14:50:00|138417.8|138327.8|138567.2|138477.2|138619.5|138529.5|138417.8|138327.8|877
1621954500000|2021-05-25 14:55:00|138565.3|138475.3|138610.5|138520.5|138676.5|138586.5|138547.1|138457.1|930
1621954800000|2021-05-25 15:00:00|138585.3|138495.3|138579.3|138489.3|138620.4|138530.4|138535.1|138445.1|1003
1621955100000|2021-05-25 15:05:00|138579.9|138489.9|138589.2|138499.2|138650.6|138560.6|138536.9|138446.9|888
1621955400000|2021-05-25 15:10:00|138593.6|138503.6|138660.2|138570.2|138673.2|138583.2|138585.8|138495.8|765
1621955700000|2021-05-25 15:15:00|138661.7|138571.7|138682.7|138592.7|138710|138620|138629.9|138539.9|810
1621956000000|2021-05-25 15:20:00|138681.9|138591.9|138703.2|138613.2|138735.8|138645.8|138673.1|138583.1|829
1621956300000|2021-05-25 15:25:00|138699.2|138609.2|138720.7|138630.7|138736.6|138646.6|138685.3|138595.3|766
1621956600000|2021-05-25 15:30:00|138721.8|138631.8|138701|138611|138734.6|138644.6|138689.6|138599.6|820
1621956900000|2021-05-25 15:35:00|138701.2|138611.2|138539.9|138449.9|138703|138613|138538.8|138448.8|884
1621957200000|2021-05-25 15:40:00|138539.8|138449.8|138585.1|138495.1|138611.8|138521.8|138525.1|138435.1|819
1621957500000|2021-05-25 15:45:00|138586.7|138496.7|138544.8|138454.8|138600.5|138510.5|138533.1|138443.1|736
1621957800000|2021-05-25 15:50:00|138543.3|138453.3|138586.3|138496.3|138624.9|138534.9|138543.3|138453.3|758
1621958100000|2021-05-25 15:55:00|138586.6|138496.6|138589.6|138499.6|138630|138540|138544.6|138454.6|748
1621958400000|2021-05-25 16:00:00|138590.4|138500.4|138714.7|138624.7|138768.2|138678.2|138583.9|138493.9|624
1621958700000|2021-05-25 16:05:00|138714.4|138624.4|138831.7|138741.7|138848.5|138758.5|138709.8|138619.8|777
1621959000000|2021-05-25 16:10:00|138831.6|138741.6|138779.5|138689.5|138865.7|138775.7|138775.9|138685.9|757
1621959300000|2021-05-25 16:15:00|138781.9|138691.9|138722.5|138632.5|138796.1|138706.1|138707.7|138617.7|676
1621959600000|2021-05-25 16:20:00|138722.3|138632.3|138735.4|138645.4|138752.7|138662.7|138690.2|138600.2|713
1621959900000|2021-05-25 16:25:00|138734.8|138644.8|138656.9|138566.9|138786.3|138696.3|138644.9|138554.9|842
1621960200000|2021-05-25 16:30:00|138654.4|138564.4|138642|138552|138704.9|138614.9|138624.6|138534.6|817
1621960500000|2021-05-25 16:35:00|138641.5|138551.5|138654.6|138564.6|138701.3|138611.3|138626.6|138536.6|688
1621960800000|2021-05-25 16:40:00|138654.8|138564.8|138639.8|138549.8|138673.5|138583.5|138629.2|138539.2|715
1621961100000|2021-05-25 16:45:00|138640.2|138550.2|138682.7|138592.7|138684.9|138594.9|138623.3|138533.3|729
1621961400000|2021-05-25 16:50:00|138682|138592|138665|138575|138686.8|138596.8|138634.8|138544.8|618
1621961700000|2021-05-25 16:55:00|138664.5|138574.5|138578.3|138488.3|138671.6|138581.6|138552.9|138462.9|609
1621962000000|2021-05-25 17:00:00|138578.6|138488.6|138611.4|138521.4|138650.8|138560.8|138578.6|138488.6|755
1621962300000|2021-05-25 17:05:00|138612|138522|138551.1|138461.1|138632.6|138542.6|138528.6|138438.6|617
1621962600000|2021-05-25 17:10:00|138551.9|138461.9|138506|138416|138558.8|138468.8|138497.7|138407.7|631
1621962900000|2021-05-25 17:15:00|138504.4|138414.4|138513.8|138423.8|138554.5|138464.5|138482|138392|622
1621963200000|2021-05-25 17:20:00|138512.2|138422.2|138474.6|138384.6|138512.3|138422.3|138441.8|138351.8|579
1621963500000|2021-05-25 17:25:00|138475.1|138385.1|138468.1|138378.1|138524.2|138434.2|138467.5|138377.5|649
1621963800000|2021-05-25 17:30:00|138467.4|138377.4|138510|138420|138516.2|138426.2|138460.9|138370.9|619
1621964100000|2021-05-25 17:35:00|138508.5|138418.5|138505.1|138415.1|138524.2|138434.2|138464.2|138374.2|693
1621964400000|2021-05-25 17:40:00|138504.8|138414.8|138464.3|138374.3|138552.8|138462.8|138460.7|138370.7|653
1621964700000|2021-05-25 17:45:00|138464.6|138374.6|138476.2|138386.2|138476.9|138386.9|138436.7|138346.7|556
1621965000000|2021-05-25 17:50:00|138476|138386|138452.8|138362.8|138501.4|138411.4|138442.8|138352.8|630
1621965300000|2021-05-25 17:55:00|138447.7|138357.7|138511.9|138421.9|138521.1|138431.1|138441.5|138351.5|668
1621965600000|2021-05-25 18:00:00|138512.5|138422.5|138500.7|138410.7|138534.1|138444.1|138481.4|138391.4|764
1621965900000|2021-05-25 18:05:00|138502.3|138412.3|138509.7|138419.7|138555|138465|138482|138392|681
1621966200000|2021-05-25 18:10:00|138510|138420|138480.5|138390.5|138537|138447|138457.7|138367.7|582
1621966500000|2021-05-25 18:15:00|138479.8|138389.8|138480.4|138390.4|138523.8|138433.8|138476.7|138386.7|682
1621966800000|2021-05-25 18:20:00|138480|138390|138508.4|138418.4|138517.6|138427.6|138467|138377|619
1621967100000|2021-05-25 18:25:00|138503.4|138413.4|138579.5|138489.5|138580.9|138490.9|138486.9|138396.9|696
1621967400000|2021-05-25 18:30:00|138579.6|138489.6|138696.8|138606.8|138702.8|138612.8|138564.2|138474.2|797
1621967700000|2021-05-25 18:35:00|138691.8|138601.8|138721.7|138631.7|138740.7|138650.7|138668.2|138578.2|728
1621968000000|2021-05-25 18:40:00|138723.3|138633.3|138750.7|138660.7|138770.5|138680.5|138720.9|138630.9|717
1621968300000|2021-05-25 18:45:00|138751.1|138661.1|138776.6|138686.6|138779.5|138689.5|138712.8|138622.8|700
1621968600000|2021-05-25 18:50:00|138776.8|138686.8|138814.2|138724.2|138815.9|138725.9|138742.2|138652.2|703
1621968900000|2021-05-25 18:55:00|138813.7|138723.7|138752.2|138662.2|138822.1|138732.1|138745.2|138655.2|743
1621969200000|2021-05-25 19:00:00|138752.7|138662.7|138811.1|138721.1|138858.3|138768.3|138752.7|138662.7|560
1621969500000|2021-05-25 19:05:00|138810.9|138720.9|138800.1|138710.1|138825.1|138735.1|138706.6|138616.6|688
1621969800000|2021-05-25 19:10:00|138800.6|138710.6|138827|138737|138849.6|138759.6|138730.5|138640.5|628
1621970100000|2021-05-25 19:15:00|138823.4|138733.4|138803.6|138713.6|138905.7|138815.7|138760.4|138670.4|800
1621970400000|2021-05-25 19:20:00|138804.7|138714.7|138822.4|138732.4|138832.8|138742.8|138782|138692|781
1621970700000|2021-05-25 19:25:00|138822.9|138732.9|138816.8|138726.8|138835.8|138745.8|138797|138707|678
1621971000000|2021-05-25 19:30:00|138810|138720|138806.2|138716.2|138829.1|138739.1|138803|138713|690
1621971300000|2021-05-25 19:35:00|138803.4|138713.4|138797.3|138707.3|138818.7|138728.7|138779.8|138689.8|659
1621971600000|2021-05-25 19:40:00|138796.6|138706.6|138829.3|138739.3|138852.6|138762.6|138796.6|138706.6|673
1621971900000|2021-05-25 19:45:00|138830.1|138740.1|138798.4|138708.4|138843.8|138753.8|138798.4|138708.4|570
1621972200000|2021-05-25 19:50:00|138798.8|138708.8|138769.6|138679.6|138845.4|138755.4|138769.6|138679.6|670
1621972500000|2021-05-25 19:55:00|138759.8|138669.8|138757.5|138667.5|138801.4|138711.4|138708.8|138618.8|750
1621972800000|2021-05-25 20:00:00|138759.5|138669.5|138779|138689|138790|138700|138737.5|138647.5|684
1621973100000|2021-05-25 20:05:00|138781.2|138691.2|138790.5|138700.5|138807.5|138717.5|138772.7|138682.7|532
1621973400000|2021-05-25 20:10:00|138789.4|138699.4|138688.6|138598.6|138814.3|138724.3|138685.1|138595.1|723
1621973700000|2021-05-25 20:15:00|138689.6|138599.6|138725.7|138635.7|138740.9|138650.9|138681.6|138591.6|373
1621974000000|2021-05-25 20:20:00|138727.2|138637.2|138818.4|138728.4|138827.8|138737.8|138719|138629|359
1621974300000|2021-05-25 20:25:00|138817.7|138727.7|138823.3|138733.3|138843.5|138753.5|138804|138700|274
1621974600000|2021-05-25 20:30:00|138825.9|138735.9|138783.5|138693.5|138834.4|138744.4|138781.7|138691.7|386
1621974900000|2021-05-25 20:35:00|138782.9|138692.9|138790.8|138700.8|138797|138707|138781.1|138691.1|188
1621975200000|2021-05-25 20:40:00|138789.8|138699.8|138848.5|138758.5|138848.5|138758.5|138783.1|138676.9|233
1621975500000|2021-05-25 20:45:00|138846|138756|138872.2|138742.2|138875.1|138765|138830.4|138720.9|314
1621975800000|2021-05-25 20:50:00|138872.5|138742.5|138848.9|138718.9|138901.1|138793.7|138803.6|138691.3|331
1621976100000|2021-05-25 20:55:00|138851.2|138721.2|138782.5|138540.5|138931.5|138738.5|138738.2|138496.2|402
1621976400000|2021-05-25 21:00:00|138790.2|138548.2|138807.1|138565.1|138823.8|138581.8|138771.1|138529.1|37
1621976700000|2021-05-25 21:05:00|138784.2|138542.2|138838.4|138596.4|138902.7|138660.7|138755.6|138513.6|94
1621977000000|2021-05-25 21:10:00|138842.3|138600.3|138793|138551|138917.9|138675.9|138755.3|138513.3|137
1621977300000|2021-05-25 21:15:00|138899.3|138657.3|138861.1|138619.1|138942.4|138700.4|138724.4|138482.4|133
1621977600000|2021-05-25 21:20:00|138823.3|138581.3|138889.1|138647.1|138918.6|138676.6|138781.4|138539.4|93
1621977900000|2021-05-25 21:25:00|138797.5|138555.5|138797.5|138555.5|138922.3|138680.3|138776|138534|114
1621978200000|2021-05-25 21:30:00|138878.2|138636.2|138860.9|138618.9|138927.9|138685.9|138799.8|138557.8|180
1621978500000|2021-05-25 21:35:00|138852.1|138610.1|138797.5|138555.5|138913.3|138671.3|138789.5|138547.5|120
1621978800000|2021-05-25 21:40:00|138789.5|138547.5|138832.2|138590.2|138911.2|138669.2|138789.5|138547.5|141
1621979100000|2021-05-25 21:45:00|138900.4|138658.4|138863.4|138621.4|138908.8|138666.8|138791|138549|161
1621979400000|2021-05-25 21:50:00|138847.8|138605.8|138866.5|138624.5|138913.4|138671.4|138784.5|138542.5|127
1621979700000|2021-05-25 21:55:00|138859.4|138617.4|138888|138646|138914.4|138672.4|138793.1|138551.1|159
1621980000000|2021-05-25 22:00:00|138906|138664|138840|138598|138913.1|138671.1|138805.6|138563.6|312
1621980300000|2021-05-25 22:05:00|138850.2|138608.2|138786.7|138544.7|138850.2|138608.2|138743|138501|237
1621980600000|2021-05-25 22:10:00|138781.1|138539.1|138776.8|138534.8|138824.1|138582.1|138757.4|138515.4|314
1621980900000|2021-05-25 22:15:00|138779.1|138537.1|138862.6|138620.6|138891.6|138649.6|138569.1|138334.6|338
1621981200000|2021-05-25 22:20:00|138861.3|138619.3|138859.2|138617.2|138886.6|138644.6|138835.5|138593.5|209
1621981500000|2021-05-25 22:25:00|138853.8|138611.8|138825.7|138583.7|138889.2|138647.2|138813.8|138571.8|180
1621981800000|2021-05-25 22:30:00|138823.9|138581.9|138819|138577|138864.2|138622.2|138804.9|138562.9|198
1621982100000|2021-05-25 22:35:00|138819.2|138577.2|138805.2|138563.2|138849.6|138607.6|138799.4|138557.4|202
1621982400000|2021-05-25 22:40:00|138804.8|138562.8|138794.7|138552.7|138824.4|138582.4|138769.5|138527.5|193
1621982700000|2021-05-25 22:45:00|138788.4|138546.4|138781.8|138539.8|138825.7|138583.7|138761.5|138519.5|233
1621983000000|2021-05-25 22:50:00|138781.6|138539.6|138791.1|138549.1|138839.9|138597.9|138748.1|138506.1|184
1621983300000|2021-05-25 22:55:00|138788.8|138546.8|138807.9|138565.9|138919.5|138677.5|138758.5|138516.5|330
1621983600000|2021-05-25 23:00:00|138797.9|138555.9|138782|138540|138847.1|138605.1|138753|138511|271
1621983900000|2021-05-25 23:05:00|138780.5|138538.5|138835.3|138593.3|138835.3|138649.9|138755.5|138513.5|268
1621984200000|2021-05-25 23:10:00|138817.5|138575.5|138806.2|138564.2|138848.1|138660.3|138765.5|138531.6|220
1621984500000|2021-05-25 23:15:00|138807.8|138565.8|138806.9|138564.9|138837.5|138595.5|138779.8|138537.8|218
1621984800000|2021-05-25 23:20:00|138808.6|138566.6|138802.9|138560.9|138825.4|138583.4|138771.8|138529.8|257
1621985100000|2021-05-25 23:25:00|138801.7|138559.7|138795.9|138553.9|138808.9|138566.9|138768.2|138526.2|212
1621985400000|2021-05-25 23:30:00|138797.4|138555.4|138781|138539|138811.9|138569.9|138777.9|138535.9|224
1621985700000|2021-05-25 23:35:00|138783.4|138541.4|138808.2|138566.2|138864|138622|138767.4|138525.4|309
1621986000000|2021-05-25 23:40:00|138815.2|138573.2|138805.3|138563.3|138850.2|138608.2|138779.3|138537.3|281
1621986300000|2021-05-25 23:45:00|138811.2|138569.2|138846|138604|138862.5|138620.5|138793|138551|327
1621986600000|2021-05-25 23:50:00|138845.2|138603.2|138802.7|138560.7|138866.5|138624.5|138736.5|138521|388
1621986900000|2021-05-25 23:55:00|138789.4|138556.4|138854.3|138612.3|138857.5|138615.5|138742.3|138540.6|486
1621987200000|2021-05-26 00:00:00|138852.5|138610.5|138808|138566|138881.3|138639.3|138795.7|138553.7|387
1621987500000|2021-05-26 00:05:00|138810.1|138568.1|138733.4|138495.5|138833.7|138605.5|138697.7|138455.7|368
1621987800000|2021-05-26 00:10:00|138708.5|138466.5|138698.9|138456.9|138741.9|138499.9|138677|138435|336
1621988100000|2021-05-26 00:15:00|138698.2|138456.2|138664.2|138458|138708.9|138480.9|138595.3|138436.3|267
1621988400000|2021-05-26 00:20:00|138678.7|138458.3|138685.2|138443.2|138708.2|138466.2|138670.7|138428.7|265
1621988700000|2021-05-26 00:25:00|138685|138443|138692.1|138450.1|138713.6|138471.6|138599.1|138419|260
1621989000000|2021-05-26 00:30:00|138685|138443|138703|138461|138712.8|138470.8|138664.7|138423.6|214
1621989300000|2021-05-26 00:35:00|138691.4|138449.4|138700.5|138458.5|138705.8|138463.8|138639|138424|175
1621989600000|2021-05-26 00:40:00|138700.3|138458.3|138597.5|138467.5|138711.8|138469.8|138593.6|138408.7|361
1621989900000|2021-05-26 00:45:00|138598.7|138468.7|138687|138445|138721.7|138479.7|138590.1|138423.3|253
1621990200000|2021-05-26 00:50:00|138685.2|138443.2|138675.4|138433.4|138708.2|138478.5|138608.4|138423.7|310
1621990500000|2021-05-26 00:55:00|138676.1|138434.1|138576|138446|138691.5|138534.6|138560.8|138395.1|539
1621990800000|2021-05-26 01:00:00|138538.2|138448.2|138623|138493|138633.9|138543.9|138538.2|138424.3|425
1621991100000|2021-05-26 01:05:00|138621.9|138491.9|138674.3|138544.3|138703.4|138572|138605.4|138431.7|500
1621991400000|2021-05-26 01:10:00|138648.5|138518.5|138621.7|138491.7|138648.5|138518.5|138593|138463|376
1621991700000|2021-05-26 01:15:00|138621|138491|138634.9|138504.9|138660.5|138530.5|138594.5|138464.5|426
1621992000000|2021-05-26 01:20:00|138633.4|138503.4|138639.4|138509.4|138651.1|138521.1|138606.9|138476.9|449
1621992300000|2021-05-26 01:25:00|138640.1|138510.1|138618.7|138488.7|138665.3|138535.3|138596.1|138466.1|520
1621992600000|2021-05-26 01:30:00|138619.2|138489.2|138621.8|138491.8|138639.2|138509.2|138577.7|138447.7|434
1621992900000|2021-05-26 01:35:00|138623.8|138493.8|138590.5|138460.5|138630.8|138500.8|138544.3|138414.3|522
1621993200000|2021-05-26 01:40:00|138591.7|138461.7|138570.7|138440.7|138620.7|138490.7|138537.5|138407.5|511
1621993500000|2021-05-26 01:45:00|138571.3|138441.3|138611.2|138481.2|138647.9|138517.9|138563.8|138433.8|360
1621993800000|2021-05-26 01:50:00|138609|138479|138658|138528|138669.2|138539.2|138582|138469|419
1621994100000|2021-05-26 01:55:00|138658.3|138528.3|138630.1|138500.1|138681.8|138551.8|138620.5|138490.5|406
1621994400000|2021-05-26 02:00:00|138626.9|138496.9|138585.6|138455.6|138627.6|138497.6|138513.5|138383.5|716
1621994700000|2021-05-26 02:05:00|138586.6|138456.6|138512.9|138382.9|138591.2|138461.2|138487.8|138378.1|468
1621995000000|2021-05-26 02:10:00|138511.8|138381.8|138577.8|138447.8|138595.7|138465.7|138484.1|138375.2|589
1621995300000|2021-05-26 02:15:00|138579.9|138449.9|138516.6|138386.6|138588.2|138464.4|138490.2|138381.7|465
1621995600000|2021-05-26 02:20:00|138518.6|138388.6|138516.2|138386.2|138519.8|138416.9|138480.4|138361.1|354
1621995900000|2021-05-26 02:25:00|138506.9|138376.9|138497.8|138407.8|138513.8|138418.5|138471.2|138362.6|385
1621996200000|2021-05-26 02:30:00|138498|138408|138474.2|138344.2|138511|138421|138412.6|138302.7|611
1621996500000|2021-05-26 02:35:00|138474.7|138344.7|138463.1|138333.1|138498.9|138382.2|138435.2|138326.9|477
1621996800000|2021-05-26 02:40:00|138466.2|138336.2|138464.8|138334.8|138499.4|138369.4|138449.4|138319.4|502
1621997100000|2021-05-26 02:45:00|138467|138337|138467.4|138337.4|138495|138380.5|138446.1|138316.1|538
1621997400000|2021-05-26 02:50:00|138477.3|138347.3|138449.7|138319.7|138521.4|138353.9|138311.2|138194.1|569
1621997700000|2021-05-26 02:55:00|138448.1|138318.1|138451|138321|138459|138329|138424.1|138294.1|347
1621998000000|2021-05-26 03:00:00|138452.2|138322.2|138439.3|138309.3|138492.6|138327.6|138405.8|138275.8|467
1621998300000|2021-05-26 03:05:00|138442.4|138312.4|138444.9|138314.9|138466.7|138336.7|138434.5|138304.5|385
1621998600000|2021-05-26 03:10:00|138443.2|138313.2|138423.6|138293.6|138457.4|138327.4|138422.5|138292.5|371
1621998900000|2021-05-26 03:15:00|138427.7|138297.7|138426.3|138296.3|138449.4|138319.4|138393.9|138263.9|467
1621999200000|2021-05-26 03:20:00|138427.3|138297.3|138406.8|138276.8|138438.7|138308.7|138370.8|138240.8|414
1621999500000|2021-05-26 03:25:00|138407|138277|138400.9|138270.9|138431.6|138301.6|138369.2|138255|314
1621999800000|2021-05-26 03:30:00|138404.3|138274.3|138415.3|138285.3|138421.9|138291.9|138379.8|138249.8|636
1622000100000|2021-05-26 03:35:00|138411.6|138281.6|138381.2|138251.2|138428.5|138298.5|138367.1|138237.1|380
1622000400000|2021-05-26 03:40:00|138387.7|138257.7|138381.3|138251.3|138426.2|138296.2|138352.3|138222.3|366
1622000700000|2021-05-26 03:45:00|138370.1|138240.1|138379.5|138249.5|138405.5|138281.9|138347|138191.3|318
1622001000000|2021-05-26 03:50:00|138379.6|138249.6|138362.2|138232.2|138391.5|138269.7|138340.5|138216.1|209
1622001300000|2021-05-26 03:55:00|138357.3|138227.3|138373.8|138243.8|138398.4|138274.2|138349.5|138223.9|334
1622001600000|2021-05-26 04:00:00|138370|138240|138376.9|138246.9|138390.9|138272.8|138340.4|138230.4|304
1622001900000|2021-05-26 04:05:00|138377.2|138247.2|138377|138247|138417.5|138308.6|138353.8|138223.8|298
1622002200000|2021-05-26 04:10:00|138373.6|138243.6|138372.7|138242.7|138399.2|138274.7|138347.1|138184.5|224
1622002500000|2021-05-26 04:15:00|138363.6|138233.6|138353.2|138223.2|138387.9|138257.9|138310.4|138180.4|306
1622002800000|2021-05-26 04:20:00|138358.3|138228.3|138352.3|138222.3|138373.6|138243.6|138337|138207|381
1622003100000|2021-05-26 04:25:00|138357.1|138227.1|138319.6|138189.6|138367.7|138237.7|138308.9|138178.9|350
1622003400000|2021-05-26 04:30:00|138320.1|138190.1|138330.9|138200.9|138349.3|138249|138307.6|138178|288
1622003700000|2021-05-26 04:35:00|138325.9|138195.9|138340.5|138210.5|138355.7|138249|138315.7|138191.5|370
1622004000000|2021-05-26 04:40:00|138342.7|138212.7|138345.9|138215.9|138354.4|138250.6|138307.5|138202.2|318
1622004300000|2021-05-26 04:45:00|138345.6|138215.6|138334|138204|138353.2|138240.4|138314.9|138197.8|286
1622004600000|2021-05-26 04:50:00|138335.2|138205.2|138316.1|138226.1|138345.4|138237|138306.4|138188|257
1622004900000|2021-05-26 04:55:00|138330|138240|138332.1|138202.1|138350.3|138240|138309.9|138195.5|370
1622005200000|2021-05-26 05:00:00|138332.3|138202.3|138345.5|138255.5|138361.6|138261.7|138293.8|138188.1|649
1622005500000|2021-05-26 05:05:00|138346|138256|138311|138221|138358.1|138259.5|138309.8|138215.6|417
1622005800000|2021-05-26 05:10:00|138310.6|138220.6|138306|138216|138316.3|138226.3|138296.5|138206.5|248
1622006100000|2021-05-26 05:15:00|138307.3|138217.3|138300.9|138210.9|138312.7|138222.7|138273.2|138183.2|338
1622006400000|2021-05-26 05:20:00|138306.1|138216.1|138273.5|138183.5|138316.9|138226.9|138262.6|138172.6|449
1622006700000|2021-05-26 05:25:00|138274.2|138184.2|138248.5|138158.5|138288.6|138198.6|138238.6|138148.6|433
1622007000000|2021-05-26 05:30:00|138249.3|138159.3|138268|138178|138282.5|138192.5|138234|138144|482
1622007300000|2021-05-26 05:35:00|138268.5|138178.5|138241.1|138151.1|138275.2|138185.2|138229.7|138139.7|556
1622007600000|2021-05-26 05:40:00|138240.9|138150.9|138218.7|138128.7|138251.8|138161.8|138182.9|138092.9|674
1622007900000|2021-05-26 05:45:00|138218.3|138128.3|138215.1|138125.1|138253.5|138132.6|138192.4|138102.4|519
1622008200000|2021-05-26 05:50:00|138215.6|138125.6|138238.5|138148.5|138259|138154.8|138204.5|138114.5|431
1622008500000|2021-05-26 05:55:00|138239.9|138149.9|138308.2|138218.2|138313.1|138223.1|138229.4|138139.4|425
1622008800000|2021-05-26 06:00:00|138306.5|138216.5|138386.3|138296.3|138401.9|138311.9|138306.5|138216.5|681
1622009100000|2021-05-26 06:05:00|138386.6|138296.6|138445.8|138355.8|138520.3|138430.3|138386.3|138296.3|786
1622009400000|2021-05-26 06:10:00|138446.1|138356.1|138468.5|138378.5|138512.8|138422.8|138402.9|138305.5|781
1622009700000|2021-05-26 06:15:00|138468.6|138378.6|138436.1|138346.1|138470.8|138380.8|138339.6|138232.3|745
1622010000000|2021-05-26 06:20:00|138436.8|138346.8|138463.7|138373.7|138492|138402|138411.8|138321.8|748
1622010300000|2021-05-26 06:25:00|138463.1|138373.1|138348.1|138258.1|138472.3|138382.3|138326.5|138236.5|879
1622010600000|2021-05-26 06:30:00|138347.9|138257.9|138414.4|138324.4|138430.9|138340.9|138310.5|138220.5|657
1622010900000|2021-05-26 06:35:00|138414.9|138324.9|138415|138325|138448.8|138358.8|138316.5|138226.5|840
1622011200000|2021-05-26 06:40:00|138413.8|138323.8|138377.8|138287.8|138430.7|138340.7|138314.1|138224.1|859
1622011500000|2021-05-26 06:45:00|138378.2|138288.2|138306.1|138216.1|138419.1|138329.1|138276.7|138186.7|779
1622011800000|2021-05-26 06:50:00|138301.3|138211.3|138330|138240|138350.8|138260.8|138259.5|138169.5|757
1622012100000|2021-05-26 06:55:00|138330.5|138240.5|138310.1|138220.1|138352|138262|138229.9|138139.9|722
1622012400000|2021-05-26 07:00:00|138309.9|138219.9|138409.5|138319.5|138493.5|138403.5|138250.3|138160.3|856
1622012700000|2021-05-26 07:05:00|138412.2|138322.2|138510.6|138420.6|138515|138425|138302.8|138212.8|864
1622013000000|2021-05-26 07:10:00|138512|138422|138506.1|138416.1|138681|138591|138492.8|138402.8|869
1622013300000|2021-05-26 07:15:00|138506.4|138416.4|138652.6|138562.6|138656.3|138566.3|138499.5|138409.5|909
1622013600000|2021-05-26 07:20:00|138647|138557|138547.9|138457.9|138695.8|138605.8|138527.7|138437.7|790
1622013900000|2021-05-26 07:25:00|138545.5|138455.5|138622.6|138532.6|138653.6|138563.6|138489|138399|903
1622014200000|2021-05-26 07:30:00|138627.5|138537.5|138592.7|138502.7|138632.7|138542.7|138524.1|138434.1|938
1622014500000|2021-05-26 07:35:00|138591.9|138501.9|138659.5|138569.5|138660.9|138570.9|138558.1|138468.1|794
1622014800000|2021-05-26 07:40:00|138660|138570|138609.7|138519.7|138664.6|138574.6|138518.9|138428.9|842
1622015100000|2021-05-26 07:45:00|138610|138520|138534.4|138444.4|138610|138520|138488.4|138398.4|826
1622015400000|2021-05-26 07:50:00|138532.7|138442.7|138579.1|138489.1|138600.6|138510.6|138466.9|138376.9|868
1622015700000|2021-05-26 07:55:00|138585.2|138495.2|138494.5|138404.5|138585.5|138495.5|138416.2|138326.2|722
1622016000000|2021-05-26 08:00:00|138492.2|138402.2|138484.3|138394.3|138562.5|138472.5|138440.7|138350.7|791
1622016300000|2021-05-26 08:05:00|138489.9|138399.9|138371.6|138281.6|138492.2|138402.2|138360.2|138270.2|600
1622016600000|2021-05-26 08:10:00|138370.3|138280.3|138389.1|138299.1|138418.3|138328.3|138313|138223|564
1622016900000|2021-05-26 08:15:00|138388.8|138298.8|138430.9|138340.9|138487.6|138397.6|138375.4|138285.4|762
1622017200000|2021-05-26 08:20:00|138428.7|138338.7|138418.7|138328.7|138445.5|138355.5|138356.3|138266.3|615
1622017500000|2021-05-26 08:25:00|138422.3|138332.3|138379|138289|138432.1|138342.1|138325.4|138235.4|803
1622017800000|2021-05-26 08:30:00|138376.8|138286.8|138368.1|138278.1|138424.3|138334.3|138365|138275|762
1622018100000|2021-05-26 08:35:00|138368.5|138278.5|138435.7|138345.7|138521.1|138431.1|138358.8|138268.8|690
1622018400000|2021-05-26 08:40:00|138434.2|138344.2|138586.8|138496.8|138601|138511|138430.4|138340.4|713
1622018700000|2021-05-26 08:45:00|138586.4|138496.4|138503.6|138413.6|138636|138546|138491.9|138401.9|888
1622019000000|2021-05-26 08:50:00|138503.3|138413.3|138520.9|138430.9|138597.8|138507.8|138476.2|138386.2|750
1622019300000|2021-05-26 08:55:00|138519.3|138429.3|138570.2|138480.2|138618.5|138528.5|138496.2|138406.2|815
1622019600000|2021-05-26 09:00:00|138571.2|138481.2|138509|138419|138604.6|138514.6|138496.7|138406.7|713
1622019900000|2021-05-26 09:05:00|138516.7|138426.7|138468.2|138378.2|138542.1|138452.1|138421.4|138331.4|783
1622020200000|2021-05-26 09:10:00|138468.5|138378.5|138477.7|138387.7|138518.4|138428.4|138466.2|138376.2|716
1622020500000|2021-05-26 09:15:00|138474.7|138384.7|138440.5|138350.5|138501.8|138411.8|138416.5|138326.5|766
1622020800000|2021-05-26 09:20:00|138440.6|138350.6|138448.6|138358.6|138473.9|138383.9|138395.3|138305.3|731
1622021100000|2021-05-26 09:25:00|138448.4|138358.4|138411|138321|138479.4|138389.4|138399.7|138309.7|763
1622021400000|2021-05-26 09:30:00|138410.1|138320.1|138440.4|138350.4|138496|138406|138383.1|138293.1|735
1622021700000|2021-05-26 09:35:00|138440.9|138350.9|138472.8|138382.8|138496.6|138406.6|138393.7|138303.7|692
1622022000000|2021-05-26 09:40:00|138475.2|138385.2|138505|138415|138523.6|138433.6|138454.2|138364.2|702
1622022300000|2021-05-26 09:45:00|138503.9|138413.9|138413.2|138323.2|138535.9|138445.9|138406.3|138316.3|733
1622022600000|2021-05-26 09:50:00|138411.9|138321.9|138440.7|138350.7|138484.3|138394.3|138387.3|138297.3|696
1622022900000|2021-05-26 09:55:00|138441.3|138351.3|138455.1|138365.1|138519.8|138429.8|138431.6|138341.6|741
1622023200000|2021-05-26 10:00:00|138452.7|138362.7|138455.4|138365.4|138521.4|138431.4|138412.4|138322.4|808
1622023500000|2021-05-26 10:05:00|138455|138365|138533|138443|138537.8|138447.8|138454.1|138364.1|700
1622023800000|2021-05-26 10:10:00|138519.9|138429.9|138409.5|138319.5|138519.9|138429.9|138402.4|138312.4|733
1622024100000|2021-05-26 10:15:00|138409.2|138319.2|138452.6|138362.6|138518.1|138428.1|138399|138309|703
1622024400000|2021-05-26 10:20:00|138451.8|138361.8|138435|138345|138537.5|138447.5|138420.3|138330.3|751
1622024700000|2021-05-26 10:25:00|138434|138344|138453|138363|138509.1|138419.1|138377.1|138287.1|789
1622025000000|2021-05-26 10:30:00|138452.9|138362.9|138461.5|138371.5|138497.3|138407.3|138394.8|138304.8|723
1622025300000|2021-05-26 10:35:00|138463.1|138373.1|138358.4|138268.4|138497.2|138407.2|138357.5|138267.5|698
1622025600000|2021-05-26 10:40:00|138358.2|138268.2|138320.8|138230.8|138386.3|138296.3|138308.9|138218.9|649
1622025900000|2021-05-26 10:45:00|138319.8|138229.8|138317.7|138227.7|138432.7|138342.7|138295.8|138205.8|718
1622026200000|2021-05-26 10:50:00|138314.8|138224.8|138323.7|138233.7|138329.6|138239.6|138219.9|138129.9|621
1622026500000|2021-05-26 10:55:00|138325.7|138235.7|138246.1|138156.1|138365.1|138275.1|138232.4|138142.4|851
1622026800000|2021-05-26 11:00:00|138244|138154|138217.4|138127.4|138256.6|138166.6|138151.5|138061.5|827
1622027100000|2021-05-26 11:05:00|138218.3|138128.3|138231.7|138141.7|138253.8|138163.8|138134.5|138044.5|835
1622027400000|2021-05-26 11:10:00|138230.6|138140.6|138226.3|138136.3|138268.9|138178.9|138180.1|138090.1|748
1622027700000|2021-05-26 11:15:00|138229.9|138139.9|138167.8|138077.8|138269.5|138179.5|138164.2|138074.2|665
1622028000000|2021-05-26 11:20:00|138168.9|138078.9|138191.2|138101.2|138266.1|138176.1|138163.3|138073.3|737
1622028300000|2021-05-26 11:25:00|138174.5|138084.5|138215.5|138125.5|138265.5|138175.5|138130.8|138040.8|659
1622028600000|2021-05-26 11:30:00|138212.4|138122.4|138178.5|138088.5|138303.9|138213.9|138169.9|138079.9|822
1622028900000|2021-05-26 11:35:00|138179.3|138089.3|138434|138344|138436.3|138346.3|138179.3|138089.3|799
1622029200000|2021-05-26 11:40:00|138433|138343|138437|138347|138505.1|138415.1|138325.4|138235.4|736
1622029500000|2021-05-26 11:45:00|138437.3|138347.3|138417.8|138327.8|138477.2|138387.2|138336.6|138246.6|717
1622029800000|2021-05-26 11:50:00|138417.9|138327.9|138321|138231|138437.7|138347.7|138290.8|138200.8|683
1622030100000|2021-05-26 11:55:00|138320.4|138230.4|138424.5|138334.5|138431.8|138341.8|138316.3|138226.3|817
1622030400000|2021-05-26 12:00:00|138424.2|138334.2|138368.8|138278.8|138473.3|138383.3|138366.1|138276.1|815
1622030700000|2021-05-26 12:05:00|138368.9|138278.9|138414.4|138324.4|138451.4|138361.4|138357.3|138267.3|641
1622031000000|2021-05-26 12:10:00|138411.9|138321.9|138472.9|138382.9|138571.4|138481.4|138411.1|138321.1|803
1622031300000|2021-05-26 12:15:00|138470.6|138380.6|138385.2|138295.2|138578.6|138488.6|138378.5|138288.5|774
1622031600000|2021-05-26 12:20:00|138385|138295|138329.8|138239.8|138415.5|138325.5|138304.7|138214.7|836
1622031900000|2021-05-26 12:25:00|138327.6|138237.6|138375.7|138285.7|138390.8|138300.8|138276.1|138186.1|847
1622032200000|2021-05-26 12:30:00|138376.9|138286.9|138307.7|138217.7|138376.9|138286.9|138290.7|138200.7|813
1622032500000|2021-05-26 12:35:00|138306.1|138216.1|138292.8|138202.8|138348.7|138258.7|138287|138197|777
1622032800000|2021-05-26 12:40:00|138293|138203|138344.4|138254.4|138374.3|138284.3|138291.2|138201.2|812
1622033100000|2021-05-26 12:45:00|138347.3|138257.3|138445.3|138355.3|138447.4|138357.4|138321.5|138231.5|859
1622033400000|2021-05-26 12:50:00|138443.2|138353.2|138352.4|138262.4|138484.3|138394.3|138352.4|138262.4|917
1622033700000|2021-05-26 12:55:00|138353.3|138263.3|138439.5|138349.5|138525.7|138435.7|138318.5|138228.5|924
1622034000000|2021-05-26 13:00:00|138438.2|138348.2|138513.7|138423.7|138515.5|138425.5|138374.4|138284.4|995
1622034300000|2021-05-26 13:05:00|138513.9|138423.9|138575.9|138485.9|138594.2|138504.2|138509.4|138419.4|786
1622034600000|2021-05-26 13:10:00|138577.3|138487.3|138502.9|138412.9|138591.4|138501.4|138498.2|138408.2|808
1622034900000|2021-05-26 13:15:00|138504.5|138414.5|138437.4|138347.4|138576.6|138486.6|138437.4|138347.4|911
1622035200000|2021-05-26 13:20:00|138436.4|138346.4|138521.9|138431.9|138526.5|138436.5|138433.5|138343.5|935
1622035500000|2021-05-26 13:25:00|138522|138432|138565.6|138475.6|138580.2|138490.2|138448.4|138358.4|760
1622035800000|2021-05-26 13:30:00|138566.4|138476.4|138535.7|138445.7|138569.2|138479.2|138515.4|138425.4|773
1622036100000|2021-05-26 13:35:00|138534.4|138444.4|138496.9|138406.9|138611.8|138521.8|138488.4|138398.4|623
1622036400000|2021-05-26 13:40:00|138496.3|138406.3|138425|138335|138511.6|138421.6|138424|138334|635
1622036700000|2021-05-26 13:45:00|138424.5|138334.5|138400|138310|138456|138366|138385.2|138295.2|595
1622037000000|2021-05-26 13:50:00|138402.1|138312.1|138330.7|138240.7|138437.4|138347.4|138302.9|138212.9|624
1622037300000|2021-05-26 13:55:00|138331.3|138241.3|138301.4|138211.4|138357.1|138267.1|138239.1|138149.1|653
1622037600000|2021-05-26 14:00:00|138301.7|138211.7|138210.5|138120.5|138324.6|138234.6|138159.2|138069.2|728
1622037900000|2021-05-26 14:05:00|138208.1|138118.1|138160.2|138070.2|138223.9|138133.9|138111.1|138021.1|669
1622038200000|2021-05-26 14:10:00|138160.6|138070.6|138080.8|137990.8|138162.5|138072.5|138075.3|137985.3|767
1622038500000|2021-05-26 14:15:00|138080.5|137990.5|137730.5|137640.5|138103.3|138013.3|137705|137615|862
1622038800000|2021-05-26 14:20:00|137736.9|137646.9|137769|137679|137776.5|137686.5|137684.2|137594.2|887
1622039100000|2021-05-26 14:25:00|137769.5|137679.5|137816.9|137726.9|137855.4|137765.4|137758.3|137668.3|893
1622039400000|2021-05-26 14:30:00|137817|137727|137767.3|137677.3|137827.9|137737.9|137752.4|137662.4|927
1622039700000|2021-05-26 14:35:00|137767.1|137677.1|137770|137680|137795.6|137705.6|137713.1|137623.1|785
1622040000000|2021-05-26 14:40:00|137769.7|137679.7|137832.8|137742.8|137832.8|137742.8|137752.5|137662.5|784
1622040300000|2021-05-26 14:45:00|137832.5|137742.5|137773.6|137683.6|137847.6|137757.6|137715.6|137625.6|839
1622040600000|2021-05-26 14:50:00|137775.2|137685.2|137828.1|137738.1|137911.7|137821.7|137771.4|137681.4|819
1622040900000|2021-05-26 14:55:00|137832|137742|137963.6|137873.6|137979.5|137889.5|137828.8|137738.8|915
1622041200000|2021-05-26 15:00:00|137963.1|137873.1|137840.7|137750.7|137974.1|137884.1|137833.4|137743.4|849
1622041500000|2021-05-26 15:05:00|137834.5|137744.5|137855|137765|137919.8|137829.8|137804.2|137714.2|767
1622041800000|2021-05-26 15:10:00|137861.4|137771.4|137819.7|137729.7|137875.8|137785.8|137787.9|137697.9|811
1622042100000|2021-05-26 15:15:00|137821.5|137731.5|137801|137711|137837.5|137747.5|137785.1|137695.1|804
1622042400000|2021-05-26 15:20:00|137800.1|137710.1|137674.4|137584.4|137824.4|137734.4|137634.5|137544.5|820
1622042700000|2021-05-26 15:25:00|137675.5|137585.5|137779.6|137689.6|137830.1|137740.1|137674.2|137584.2|652
1622043000000|2021-05-26 15:30:00|137779|137689|137827.4|137737.4|137881.9|137791.9|137750.9|137660.9|799
1622043300000|2021-05-26 15:35:00|137826.6|137736.6|137767.4|137677.4|137854.5|137764.5|137762.3|137672.3|818
1622043600000|2021-05-26 15:40:00|137764.6|137674.6|137697.6|137607.6|137785.6|137695.6|137674.4|137584.4|647
1622043900000|2021-05-26 15:45:00|137699.7|137609.7|137683|137593|137720.4|137630.4|137601.5|137511.5|738
1622044200000|2021-05-26 15:50:00|137682.1|137592.1|137694.7|137604.7|137750.5|137660.5|137663|137573|826
1622044500000|2021-05-26 15:55:00|137694.2|137604.2|137690.3|137600.3|137764|137674|137689.6|137599.6|766
1622044800000|2021-05-26 16:00:00|137690.5|137600.5|137691.2|137601.2|137765.2|137675.2|137677.7|137587.7|718
1622045100000|2021-05-26 16:05:00|137691.1|137601.1|137820|137730|137826.4|137736.4|137690.3|137600.3|723
1622045400000|2021-05-26 16:10:00|137820.5|137730.5|137683.5|137593.5|137856.4|137766.4|137679.5|137589.5|723
1622045700000|2021-05-26 16:15:00|137682.5|137592.5|137686.5|137596.5|137720.2|137630.2|137674|137584|735
1622046000000|2021-05-26 16:20:00|137688.8|137598.8|137715.3|137625.3|137722.3|137632.3|137665|137575|716
1622046300000|2021-05-26 16:25:00|137712.1|137622.1|137686.4|137596.4|137723.2|137633.2|137678.2|137588.2|681
1622046600000|2021-05-26 16:30:00|137686.6|137596.6|137706|137616|137758.2|137668.2|137672.6|137582.6|702
1622046900000|2021-05-26 16:35:00|137706.6|137616.6|137714.3|137624.3|137741.4|137651.4|137694.3|137604.3|694
1622047200000|2021-05-26 16:40:00|137713.9|137623.9|137709.9|137619.9|137756.9|137666.9|137690.4|137600.4|687
1622047500000|2021-05-26 16:45:00|137710.2|137620.2|137707.9|137617.9|137740.8|137650.8|137687.4|137597.4|562
1622047800000|2021-05-26 16:50:00|137706.9|137616.9|137731.2|137641.2|137744.1|137654.1|137686.6|137596.6|557
1622048100000|2021-05-26 16:55:00|137732|137642|137640.8|137550.8|137739.7|137649.7|137633.5|137543.5|741
1622048400000|2021-05-26 17:00:00|137657.6|137567.6|137505.9|137415.9|137657.6|137567.6|137504.3|137414.3|675
1622048700000|2021-05-26 17:05:00|137507.1|137417.1|137634.9|137544.9|137661.5|137571.5|137480.4|137390.4|779
1622049000000|2021-05-26 17:10:00|137628.9|137538.9|137581.3|137491.3|137672.3|137582.3|137573.4|137483.4|707
1622049300000|2021-05-26 17:15:00|137580.4|137490.4|137638.3|137548.3|137643.8|137553.8|137575.7|137485.7|614
1622049600000|2021-05-26 17:20:00|137637.7|137547.7|137631.5|137541.5|137663.3|137573.3|137606|137516|588
1622049900000|2021-05-26 17:25:00|137632.1|137542.1|137617.9|137527.9|137654.9|137564.9|137613.2|137523.2|591
1622050200000|2021-05-26 17:30:00|137618.5|137528.5|137629|137539|137637.4|137547.4|137612.6|137522.6|570
1622050500000|2021-05-26 17:35:00|137628.9|137538.9|137630.9|137540.9|137649|137559|137618.4|137528.4|610
1622050800000|2021-05-26 17:40:00|137630.7|137540.7|137753.3|137663.3|137760.3|137670.3|137610.3|137520.3|658
1622051100000|2021-05-26 17:45:00|137752.9|137662.9|137683|137593|137779.4|137689.4|137646.5|137556.5|669
1622051400000|2021-05-26 17:50:00|137684.4|137594.4|137713.4|137623.4|137790.4|137700.4|137680.4|137590.4|656
1622051700000|2021-05-26 17:55:00|137712.4|137622.4|137772.5|137682.5|137773.5|137683.5|137642.5|137552.5|637
1622052000000|2021-05-26 18:00:00|137772.3|137682.3|137712.9|137622.9|137785.6|137695.6|137671.6|137581.6|693
1622052300000|2021-05-26 18:05:00|137711.2|137621.2|137667.6|137577.6|137711.6|137621.6|137661.1|137571.1|590
1622052600000|2021-05-26 18:10:00|137667.7|137577.7|137654.2|137564.2|137711|137621|137652.5|137562.5|643
1622052900000|2021-05-26 18:15:00|137655.2|137565.2|137728.5|137638.5|137734.5|137644.5|137655.2|137565.2|528
1622053200000|2021-05-26 18:20:00|137728.8|137638.8|137746.6|137656.6|137770.4|137680.4|137667.6|137577.6|594
1622053500000|2021-05-26 18:25:00|137747.6|137657.6|137771.7|137681.7|137842|137752|137747.6|137657.6|653
1622053800000|2021-05-26 18:30:00|137767.7|137677.7|137735|137645|137788.7|137698.7|137722.2|137632.2|601
1622054100000|2021-05-26 18:35:00|137733.2|137643.2|137705|137615|137754.8|137664.8|137689.7|137599.7|718
1622054400000|2021-05-26 18:40:00|137702.2|137612.2|137697.5|137607.5|137742|137652|137690.1|137600.1|677
1622054700000|2021-05-26 18:45:00|137699.6|137609.6|137691.4|137601.4|137715.7|137625.7|137673.3|137583.3|622
1622055000000|2021-05-26 18:50:00|137692.6|137602.6|137712|137622|137715.9|137625.9|137643.6|137553.6|593
1622055300000|2021-05-26 18:55:00|137711.4|137621.4|137739.9|137649.9|137760.1|137670.1|137699.9|137609.9|707
1622055600000|2021-05-26 19:00:00|137739.3|137649.3|137675.4|137585.4|137780.4|137690.4|137648|137558|760
1622055900000|2021-05-26 19:05:00|137675.3|137585.3|137719.6|137629.6|137732.4|137642.4|137668.1|137578.1|631
1622056200000|2021-05-26 19:10:00|137719.7|137629.7|137767.2|137677.2|137819|137729|137719.7|137629.7|647
1622056500000|2021-05-26 19:15:00|137768.6|137678.6|137743.9|137653.9|137771.4|137681.4|137738.5|137648.5|593
1622056800000|2021-05-26 19:20:00|137742.9|137652.9|137760.8|137670.8|137771.4|137681.4|137707.9|137617.9|575
1622057100000|2021-05-26 19:25:00|137760.7|137670.7|137694.8|137604.8|137761.6|137671.6|137685.1|137595.1|476
1622057400000|2021-05-26 19:30:00|137705.4|137615.4|137703.7|137613.7|137728.7|137638.7|137689.1|137599.1|526
1622057700000|2021-05-26 19:35:00|137711.8|137621.8|137716|137626|137736.2|137646.2|137689|137599|659
1622058000000|2021-05-26 19:40:00|137715.5|137625.5|137726.8|137636.8|137741.9|137651.9|137699.5|137609.5|697
1622058300000|2021-05-26 19:45:00|137723.3|137633.3|137704.7|137614.7|137725.1|137635.1|137699.8|137609.8|732
1622058600000|2021-05-26 19:50:00|137706.5|137616.5|137757|137667|137764.9|137674.9|137706.5|137616.5|698
1622058900000|2021-05-26 19:55:00|137756.9|137666.9|137748.8|137658.8|137802.1|137712.1|137726.8|137636.8|733
1622059200000|2021-05-26 20:00:00|137749.2|137659.2|137751.7|137661.7|137759.3|137669.3|137719.3|137629.3|592
1622059500000|2021-05-26 20:05:00|137751.1|137661.1|137743.8|137653.8|137771.2|137681.2|137710.7|137620.7|720
1622059800000|2021-05-26 20:10:00|137743.2|137653.2|137735.4|137645.4|137746|137656|137729|137639|288
1622060100000|2021-05-26 20:15:00|137736.1|137646.1|137672.9|137582.9|137742.9|137652.9|137646.8|137556.8|330
1622060400000|2021-05-26 20:20:00|137672.4|137582.4|137690.7|137600.7|137692.2|137602.2|137650.1|137560.1|369
1622060700000|2021-05-26 20:25:00|137690.3|137600.3|137671.7|137581.7|137716.4|137626.4|137658.9|137555.5|450
1622061000000|2021-05-26 20:30:00|137667.6|137577.6|137669.3|137579.3|137695.9|137605.9|137659.4|137562.4|548
1622061300000|2021-05-26 20:35:00|137670.5|137580.5|137665.6|137575.6|137680.5|137590.5|137657.4|137567.4|226
1622061600000|2021-05-26 20:40:00|137668.1|137578.1|137653.6|137563.6|137697|137587.7|137616.4|137518.5|286
1622061900000|2021-05-26 20:45:00|137653.3|137563.3|137711.8|137581.8|137768.3|137602.2|137632|137536.7|149
1622062200000|2021-05-26 20:50:00|137706.6|137576.6|137632.5|137542.5|137715.8|137585.8|137627.5|137519.5|176
1622062500000|2021-05-26 20:55:00|137644.1|137554.1|137735.8|137493.8|137768.3|137586|137644.1|137475.5|207
1622062800000|2021-05-26 21:00:00|137719.1|137477.1|137635.8|137393.8|137797.5|137555.5|137620.9|137378.9|122
1622063100000|2021-05-26 21:05:00|137631|137389|137678|137436|137748.6|137524|137589.5|137371|121
1622063400000|2021-05-26 21:10:00|137695.1|137453.1|137641.6|137511.6|137695.1|137579.5|137600.5|137376.5|131
1622063700000|2021-05-26 21:15:00|137641|137511|137646.5|137516.5|137686.7|137519|137601|137374.5|101
1622064000000|2021-05-26 21:20:00|137641.3|137511.3|137646.2|137404.2|137696|137511.7|137614.5|137372.5|149
1622064300000|2021-05-26 21:25:00|137656.5|137414.5|137653.1|137411.1|137692.4|137528.7|137592.2|137372.5|135
1622064600000|2021-05-26 21:30:00|137672.1|137430.1|137661.3|137419.3|137681|137492.6|137609.5|137372.5|129
1622064900000|2021-05-26 21:35:00|137666|137424|137675.6|137433.6|137675.6|137492.4|137610.4|137378.5|119
1622065200000|2021-05-26 21:40:00|137651.8|137409.8|137647.1|137405.1|137677.6|137525|137590.8|137372.5|131
1622065500000|2021-05-26 21:45:00|137652|137410|137668.4|137426.4|137686.8|137498.5|137590.8|137372.5|132
1622065800000|2021-05-26 21:50:00|137646.1|137404.1|137655.8|137413.8|137680.7|137590.7|137602|137372.1|116
1622066100000|2021-05-26 21:55:00|137654.5|137412.5|137614.1|137484.1|137673.4|137492.7|137589.9|137370|207
1622066400000|2021-05-26 22:00:00|137649.2|137407.2|137589.7|137459.7|137659.3|137472.7|137561|137369.7|329
1622066700000|2021-05-26 22:05:00|137589.8|137459.8|137637.9|137507.9|137644.9|137514.9|137557|137397|424
1622067000000|2021-05-26 22:10:00|137639.8|137509.8|137643.3|137513.3|137673.3|137533.8|137616.8|137450.4|373
1622067300000|2021-05-26 22:15:00|137641.7|137511.7|137629|137499|137658.4|137528.4|137626.2|137496.2|263
1622067600000|2021-05-26 22:20:00|137630.6|137500.6|137617.2|137487.2|137680.2|137530|137602|137469.1|249
1622067900000|2021-05-26 22:25:00|137617.7|137487.7|137618.1|137488.1|137668.4|137518.7|137587|137456.6|255
1622068200000|2021-05-26 22:30:00|137613.8|137483.8|137613.5|137523.5|137669.5|137525.9|137587.3|137453.7|372
1622068500000|2021-05-26 22:35:00|137614.7|137524.7|137667.6|137460.3|137689.8|137525.1|137587.4|137364.5|206
1622068800000|2021-05-26 22:40:00|137631.1|137501.1|137657.6|137527.6|137705.8|137538|137593.7|137451.6|250
1622069100000|2021-05-26 22:45:00|137655.1|137525.1|137666|137536|137714.4|137547.6|137627|137472.4|247
1622069400000|2021-05-26 22:50:00|137703|137502.9|137652.5|137522.5|137725.2|137544.4|137622.5|137455.4|260
1622069700000|2021-05-26 22:55:00|137647.8|137517.8|137676.9|137546.9|137734.6|137553.2|137637|137436.3|240
1622070000000|2021-05-26 23:00:00|137675.6|137545.6|137662.6|137532.6|137685.8|137555.8|137626|137519.2|425
1622070300000|2021-05-26 23:05:00|137663.1|137533.1|137662.7|137532.7|137672.5|137561.6|137620.5|137514.9|337
1622070600000|2021-05-26 23:10:00|137660.8|137530.8|137715|137585|137726.1|137607.5|137654.8|137530.8|391
1622070900000|2021-05-26 23:15:00|137712.3|137582.3|137676.6|137586.6|137713.9|137594.4|137671.3|137553.7|243
1622071200000|2021-05-26 23:20:00|137676|137586|137653|137563|137720.2|137610.3|137619.7|137529.7|286
1622071500000|2021-05-26 23:25:00|137653.1|137563.1|137675.5|137585.5|137698.7|137590.1|137645.3|137535.4|318
1622071800000|2021-05-26 23:30:00|137703.4|137573.4|137718|137588|137735.1|137631|137665|137555.1|401
1622072100000|2021-05-26 23:35:00|137717.2|137587.2|137724.1|137594.1|137735.2|137627.4|137665.5|137561.2|377
1622072400000|2021-05-26 23:40:00|137724.9|137594.9|137710.2|137620.2|137734.2|137627.8|137696|137581.9|269
1622072700000|2021-05-26 23:45:00|137709.2|137619.2|137735|137605|137746.4|137631.1|137702.4|137593.9|319
1622073000000|2021-05-26 23:50:00|137734.8|137604.8|137705.5|137615.5|137741|137639.7|137698.1|137595.9|324
1622073300000|2021-05-26 23:55:00|137706.6|137616.6|137699.1|137609.1|137734.5|137628.3|137668.8|137564.7|299
1622073600000|2021-05-27 00:00:00|137704.8|137614.8|137707.9|137617.9|137760.2|137652.9|137690.4|137586.5|559
1622073900000|2021-05-27 00:05:00|137707.8|137617.8|137706.5|137576.5|137778.1|137649.7|137666|137536|557
1622074200000|2021-05-27 00:10:00|137709.1|137579.1|137691.6|137561.6|137721.8|137605.6|137645|137526.3|355
1622074500000|2021-05-27 00:15:00|137690.5|137560.5|137778.6|137648.6|137778.6|137668.1|137676.3|137560.5|477
1622074800000|2021-05-27 00:20:00|137778.8|137648.8|137732|137642|137795.7|137689.4|137731.2|137620.7|495
1622075100000|2021-05-27 00:25:00|137737.7|137647.7|137750.6|137620.6|137771.6|137668.4|137720.2|137610.6|435
1622075400000|2021-05-27 00:30:00|137749.9|137619.9|137754.2|137624.2|137764.6|137649.5|137713.5|137615.2|450
1622075700000|2021-05-27 00:35:00|137756.3|137626.3|137724.9|137634.9|137758.2|137651.3|137718.7|137606.7|400
1622076000000|2021-05-27 00:40:00|137727.2|137637.2|137750.5|137660.5|137804|137680.5|137725.3|137635.3|432
1622076300000|2021-05-27 00:45:00|137757.6|137667.6|137782.5|137692.5|137796.3|137706.3|137754.2|137664.2|459
1622076600000|2021-05-27 00:50:00|137782.4|137692.4|137806.9|137676.9|137893.5|137787.1|137769.7|137663.6|554
1622076900000|2021-05-27 00:55:00|137815.6|137685.6|137777.5|137647.5|137837.8|137718|137754.4|137624.4|513
1622077200000|2021-05-27 01:00:00|137777.4|137647.4|137762.2|137632.2|137823.5|137702.4|137757.5|137627.5|448
1622077500000|2021-05-27 01:05:00|137762.9|137632.9|137932.8|137802.8|137942.7|137826.6|137760.9|137630.9|570
1622077800000|2021-05-27 01:10:00|137933.9|137803.9|137946|137816|137952.9|137822.9|137860.2|137745.5|580
1622078100000|2021-05-27 01:15:00|137946.5|137816.5|137898.4|137768.4|137950.6|137848.6|137831.2|137741.2|609
1622078400000|2021-05-27 01:20:00|137898.9|137768.9|137939.2|137809.2|137963.3|137835.8|137895|137765|495
1622078700000|2021-05-27 01:25:00|137941.4|137811.4|137888.6|137758.6|137956.6|137826.6|137861.7|137748.1|400
1622079000000|2021-05-27 01:30:00|137889.9|137759.9|137917.1|137787.1|137934.3|137804.3|137862.3|137747.8|596
1622079300000|2021-05-27 01:35:00|137919|137789|137915.1|137785.1|137943.1|137813.1|137893.5|137763.5|588
1622079600000|2021-05-27 01:40:00|137914|137784|137879.7|137749.7|137914|137808.3|137845|137739.9|436
1622079900000|2021-05-27 01:45:00|137880.1|137750.1|137884.9|137754.9|137911.2|137781.2|137871.3|137741.3|451
1622080200000|2021-05-27 01:50:00|137881.9|137751.9|137924.8|137794.8|137946.2|137816.2|137881.1|137751.1|512
1622080500000|2021-05-27 01:55:00|137926.3|137796.3|137882.9|137752.9|137926.3|137796.3|137867.5|137743.5|477
1622080800000|2021-05-27 02:00:00|137891.2|137761.2|137875.3|137745.3|137912.2|137782.2|137872.6|137742.6|510
1622081100000|2021-05-27 02:05:00|137874.6|137744.6|137809.2|137679.2|137900.3|137810.3|137793.4|137670.7|384
1622081400000|2021-05-27 02:10:00|137803.3|137673.3|137782.1|137692.1|137826.5|137713.6|137780.4|137672.1|328
1622081700000|2021-05-27 02:15:00|137783.7|137693.7|137759.7|137629.7|137812.8|137698.5|137734.3|137604.3|395
1622082000000|2021-05-27 02:20:00|137760.2|137630.2|137765|137675|137815|137714.3|137738|137623.9|485
1622082300000|2021-05-27 02:25:00|137764.8|137674.8|137753.9|137663.9|137812.5|137698.7|137731.5|137621|354
1622082600000|2021-05-27 02:30:00|137748.1|137658.1|137826.6|137696.6|137842.6|137712.6|137740.7|137632.7|405
1622082900000|2021-05-27 02:35:00|137827.5|137697.5|137752.1|137662.1|137827.5|137726.6|137749.8|137651.7|345
1622083200000|2021-05-27 02:40:00|137758.8|137668.8|137758.1|137668.1|137811.5|137699.2|137730.5|137633|458
1622083500000|2021-05-27 02:45:00|137755.2|137665.2|137752.3|137662.3|137794.1|137704.1|137722.5|137626|275
1622083800000|2021-05-27 02:50:00|137750.6|137660.6|137756.9|137626.9|137792|137702|137741.4|137621.1|279
1622084100000|2021-05-27 02:55:00|137761.1|137631.1|137780.2|137650.2|137799.3|137669.3|137747|137617|299
1622084400000|2021-05-27 03:00:00|137780.3|137650.3|137801.8|137671.8|137801.8|137671.8|137755.2|137625.2|320
1622084700000|2021-05-27 03:05:00|137798.6|137668.6|137790.8|137660.8|137799.1|137686.9|137762.9|137651.4|317
1622085000000|2021-05-27 03:10:00|137790.3|137660.3|137779.5|137649.5|137793.9|137691.3|137768.1|137643|237
1622085300000|2021-05-27 03:15:00|137783.2|137653.2|137761.7|137631.7|137793.8|137683.8|137753.2|137629.3|298
1622085600000|2021-05-27 03:20:00|137762|137632|137775.4|137685.4|137798|137691|137762|137632|528
1622085900000|2021-05-27 03:25:00|137776.6|137686.6|137781|137651|137793.5|137690.9|137751.9|137622.3|450
1622086200000|2021-05-27 03:30:00|137780.8|137650.8|137736.1|137646.1|137788.4|137658.4|137726.7|137607.9|263
1622086500000|2021-05-27 03:35:00|137734.3|137644.3|137750.9|137620.9|137754.6|137649.5|137709.4|137587|293
1622086800000|2021-05-27 03:40:00|137744.8|137614.8|137703.7|137573.7|137754.4|137624.4|137684.2|137561.8|374
1622087100000|2021-05-27 03:45:00|137703.1|137573.1|137677.5|137587.5|137714.5|137590.7|137656.8|137551.9|342
1622087400000|2021-05-27 03:50:00|137703.2|137573.2|137695.1|137565.1|137706.7|137576.7|137684.2|137554.2|216
1622087700000|2021-05-27 03:55:00|137689.1|137559.1|137753.8|137623.8|137757.6|137627.6|137685.4|137555.4|279
1622088000000|2021-05-27 04:00:00|137753|137623|137729.2|137639.2|137762.2|137653.5|137718.9|137611.4|175
1622088300000|2021-05-27 04:05:00|137731.2|137641.2|137737.6|137647.6|137770.3|137656.5|137710.5|137612.5|214
1622088600000|2021-05-27 04:10:00|137735.3|137645.3|137732.1|137642.1|137741.6|137651.6|137717.4|137627.4|193
1622088900000|2021-05-27 04:15:00|137733.7|137643.7|137730.3|137640.3|137751.3|137648.2|137715.3|137605.9|308
1622089200000|2021-05-27 04:20:00|137730.5|137640.5|137713.9|137623.9|137731.2|137641.2|137701.2|137611.2|349
1622089500000|2021-05-27 04:25:00|137718.4|137628.4|137660.7|137570.7|137729|137639|137650.3|137560.3|366
1622089800000|2021-05-27 04:30:00|137662|137572|137690|137600|137714.5|137624.5|137658.5|137568.5|280
1622090100000|2021-05-27 04:35:00|137689|137599|137693.1|137603.1|137702.7|137612.7|137682.5|137592.5|267
1622090400000|2021-05-27 04:40:00|137696.4|137606.4|137701.3|137611.3|137718.9|137628.9|137687.8|137597.8|374
1622090700000|2021-05-27 04:45:00|137701.8|137611.8|137709.9|137619.9|137713.5|137623.5|137684.1|137594.1|397
1622091000000|2021-05-27 04:50:00|137708.8|137618.8|137710.9|137620.9|137713.2|137623.2|137690|137600|316
1622091300000|2021-05-27 04:55:00|137711.6|137621.6|137699.7|137609.7|137718.5|137628.5|137688.7|137598.7|332
1622091600000|2021-05-27 05:00:00|137701.1|137611.1|137657|137567|137716|137626|137656.5|137566.5|526
1622091900000|2021-05-27 05:05:00|137659.3|137569.3|137690.7|137600.7|137709.2|137619.2|137658.8|137568.8|722
1622092200000|2021-05-27 05:10:00|137689.3|137599.3|137746.6|137656.6|137755.8|137665.8|137682.8|137592.8|798
1622092500000|2021-05-27 05:15:00|137753.4|137663.4|137752.9|137662.9|137759.2|137669.2|137734.2|137644.2|864
1622092800000|2021-05-27 05:20:00|137753.1|137663.1|137750.7|137660.7|137759.4|137669.4|137727.9|137637.9|873
1622093100000|2021-05-27 05:25:00|137749.6|137659.6|137724.4|137634.4|137758.1|137668.1|137713.8|137623.8|823
1622093400000|2021-05-27 05:30:00|137723.7|137633.7|137684.1|137594.1|137740.8|137650.8|137676.7|137586.7|957
1622093700000|2021-05-27 05:35:00|137682.7|137592.7|137715|137625|137736|137646|137681.4|137591.4|914
1622094000000|2021-05-27 05:40:00|137716.8|137626.8|137703.1|137613.1|137742.6|137652.6|137680.1|137590.1|811
1622094300000|2021-05-27 05:45:00|137701.1|137611.1|137582.7|137492.7|137709.7|137619.7|137578.5|137488.5|760
1622094600000|2021-05-27 05:50:00|137583|137493|137579.9|137489.9|137588.1|137498.1|137548.9|137458.9|670
1622094900000|2021-05-27 05:55:00|137579.6|137489.6|137553.2|137463.2|137587.4|137497.4|137540.7|137434|595
1622095200000|2021-05-27 06:00:00|137552.3|137462.3|137562.1|137472.1|137618.4|137528.4|137540|137450|716
1622095500000|2021-05-27 06:05:00|137562|137472|137559.2|137469.2|137621.8|137531.8|137511.5|137421.5|835
1622095800000|2021-05-27 06:10:00|137558.7|137468.7|137692.9|137602.9|137692.9|137602.9|137556.4|137466.4|735
1622096100000|2021-05-27 06:15:00|137710.6|137620.6|137655.5|137565.5|137710.6|137620.6|137602.5|137512.5|684
1622096400000|2021-05-27 06:20:00|137654|137564|137636.1|137546.1|137701.3|137611.3|137581|137491|696
1622096700000|2021-05-27 06:25:00|137639.7|137549.7|137555.7|137465.7|137674.3|137584.3|137510.9|137420.9|749
1622097000000|2021-05-27 06:30:00|137557.7|137467.7|137500.8|137410.8|137618.4|137528.4|137470.5|137380.5|727
1622097300000|2021-05-27 06:35:00|137499.8|137409.8|137527.5|137437.5|137551.6|137461.6|137467.5|137377.5|808
1622097600000|2021-05-27 06:40:00|137523|137433|137555.4|137465.4|137561.1|137471.1|137455.4|137365.4|740
1622097900000|2021-05-27 06:45:00|137557.2|137467.2|137485.9|137395.9|137585|137495|137469.4|137379.4|787
1622098200000|2021-05-27 06:50:00|137484.5|137394.5|137404.1|137314.1|137505.4|137415.4|137364.3|137274.3|679
1622098500000|2021-05-27 06:55:00|137409.8|137319.8|137331.8|137241.8|137424.9|137334.9|137281.8|137191.8|743
1622098800000|2021-05-27 07:00:00|137327.6|137237.6|137301.5|137211.5|137343.9|137253.9|137222.4|137132.4|833
1622099100000|2021-05-27 07:05:00|137301|137211|137408|137318|137416.5|137326.5|137268.8|137178.8|823
1622099400000|2021-05-27 07:10:00|137407.4|137317.4|137260.4|137170.4|137434.6|137344.6|137257.7|137167.7|792
1622099700000|2021-05-27 07:15:00|137261.8|137171.8|137118.9|137028.9|137283.7|137193.7|137105.2|137015.2|829
1622100000000|2021-05-27 07:20:00|137120|137030|136964.6|136874.6|137161|137071|136936.3|136846.3|792
1622100300000|2021-05-27 07:25:00|136971.5|136881.5|136963.5|136873.5|137049.7|136959.7|136894.1|136804.1|730
1622100600000|2021-05-27 07:30:00|136969.6|136879.6|137111.2|137021.2|137169.3|137079.3|136965.9|136875.9|807
1622100900000|2021-05-27 07:35:00|137116.2|137026.2|136974.2|136884.2|137190.4|137100.4|136956.6|136866.6|850
1622101200000|2021-05-27 07:40:00|136973.8|136883.8|136960.1|136870.1|137039.3|136949.3|136925.8|136835.8|812
1622101500000|2021-05-27 07:45:00|136959.7|136869.7|137057.1|136967.1|137118.6|137028.6|136959.7|136869.7|800
1622101800000|2021-05-27 07:50:00|137058.6|136968.6|137091.6|137001.6|137137.6|137047.6|137021|136931|751
1622102100000|2021-05-27 07:55:00|137092.2|137002.2|136998|136908|137154.3|137064.3|136927.6|136837.6|842
1622102400000|2021-05-27 08:00:00|136994.7|136904.7|136979.9|136889.9|137057.8|136967.8|136921|136831|837
1622102700000|2021-05-27 08:05:00|136978.9|136888.9|136961.1|136871.1|137001.1|136911.1|136924.7|136834.7|794
1622103000000|2021-05-27 08:10:00|136960.6|136870.6|136938|136848|137026.5|136936.5|136879.6|136789.6|825
1622103300000|2021-05-27 08:15:00|136938.3|136848.3|136927.7|136837.7|136954.3|136864.3|136848.5|136758.5|698
1622103600000|2021-05-27 08:20:00|136928|136838|136875.6|136785.6|136928.7|136838.7|136830.9|136740.9|616
1622103900000|2021-05-27 08:25:00|136875.3|136785.3|136898.8|136808.8|136926.8|136836.8|136819.8|136729.8|808
1622104200000|2021-05-27 08:30:00|136890.1|136800.1|136956.8|136866.8|136978.4|136888.4|136867.7|136777.7|624
1622104500000|2021-05-27 08:35:00|136956.6|136866.6|136949.7|136859.7|137062.6|136972.6|136932.1|136842.1|763
1622104800000|2021-05-27 08:40:00|136950.4|136860.4|137127.5|137037.5|137133.2|137043.2|136911.2|136821.2|796
1622105100000|2021-05-27 08:45:00|137128.3|137038.3|137155.4|137065.4|137211.1|137121.1|137095.6|137005.6|795
1622105400000|2021-05-27 08:50:00|137155.6|137065.6|137149.4|137059.4|137161.2|137071.2|137053.5|136963.5|727
1622105700000|2021-05-27 08:55:00|137150.5|137060.5|137227|137137|137301.1|137211.1|137143.5|137053.5|814
1622106000000|2021-05-27 09:00:00|137227.1|137137.1|137192.9|137102.9|137284.3|137194.3|137163.7|137073.7|759
1622106300000|2021-05-27 09:05:00|137181.5|137091.5|137324.1|137234.1|137340.9|137250.9|137145.5|137055.5|770
1622106600000|2021-05-27 09:10:00|137324.2|137234.2|137203.2|137113.2|137340.3|137250.3|137202.3|137112.3|755
1622106900000|2021-05-27 09:15:00|137206|137116|137217|137127|137260.4|137170.4|137172|137082|717
1622107200000|2021-05-27 09:20:00|137216.5|137126.5|137220.8|137130.8|137292.3|137202.3|137212.7|137122.7|616
1622107500000|2021-05-27 09:25:00|137216.3|137126.3|137064.1|136974.1|137266.2|137176.2|137062.2|136972.2|748
1622107800000|2021-05-27 09:30:00|137063.2|136973.2|137107|137017|137162.6|137072.6|137062.3|136972.3|746
1622108100000|2021-05-27 09:35:00|137107.7|137017.7|137056.2|136966.2|137120.8|137030.8|137052.8|136962.8|536
1622108400000|2021-05-27 09:40:00|137056.3|136966.3|137061.9|136971.9|137143.7|137053.7|137044.2|136954.2|631
1622108700000|2021-05-27 09:45:00|137062.4|136972.4|137108.4|137018.4|137138.6|137048.6|137047.8|136957.8|523
1622109000000|2021-05-27 09:50:00|137107.7|137017.7|137162.6|137072.6|137213.4|137123.4|137066.3|136976.3|676
1622109300000|2021-05-27 09:55:00|137161.2|137071.2|137276.7|137186.7|137329.8|137239.8|137146.7|137056.7|716
1622109600000|2021-05-27 10:00:00|137275.7|137185.7|137320.2|137230.2|137328.4|137238.4|137228.5|137138.5|707
1622109900000|2021-05-27 10:05:00|137319.5|137229.5|137357.3|137267.3|137365|137275|137282.8|137192.8|695
1622110200000|2021-05-27 10:10:00|137356.9|137266.9|137205.5|137115.5|137377.1|137287.1|137193.5|137103.5|706
1622110500000|2021-05-27 10:15:00|137205.8|137115.8|137114.9|137024.9|137207|137117|137101.6|137011.6|681
1622110800000|2021-05-27 10:20:00|137114.8|137024.8|137086|136996|137169.9|137079.9|137075.2|136985.2|667
1622111100000|2021-05-27 10:25:00|137085|136995|137059.7|136969.7|137131.7|137041.7|137059.7|136969.7|538
1622111400000|2021-05-27 10:30:00|137054.2|136964.2|137079.1|136989.1|137127.5|137037.5|137054.2|136964.2|604
1622111700000|2021-05-27 10:35:00|137084.1|136994.1|137121.8|137031.8|137162.2|137072.2|137056.6|136966.6|622
1622112000000|2021-05-27 10:40:00|137121|137031|137076.1|136986.1|137144.7|137054.7|137066.3|136976.3|569
1622112300000|2021-05-27 10:45:00|137077.6|136987.6|137095.4|137005.4|137097.5|137007.5|137044.9|136954.9|439
1622112600000|2021-05-27 10:50:00|137093.2|137003.2|137127.8|137037.8|137138.6|137048.6|137072.7|136982.7|760
1622112900000|2021-05-27 10:55:00|137128.8|137038.8|137170|137080|137203|137113|137113.7|137023.7|677
1622113200000|2021-05-27 11:00:00|137168|137078|137195|137105|137226.3|137136.3|137083.4|136993.4|712
1622113500000|2021-05-27 11:05:00|137193.7|137103.7|137206.9|137116.9|137275.5|137185.5|137188.3|137098.3|764
1622113800000|2021-05-27 11:10:00|137207.6|137117.6|137154.5|137064.5|137208.8|137118.8|137073.9|136983.9|703
1622114100000|2021-05-27 11:15:00|137154.1|137064.1|137085.5|136995.5|137171.6|137081.6|137050|136960|671
1622114400000|2021-05-27 11:20:00|137086.4|136996.4|137076|136986|137127.7|137037.7|137065.5|136975.5|553
1622114700000|2021-05-27 11:25:00|137075.4|136985.4|137181.6|137091.6|137181.6|137091.6|137070.9|136980.9|670
1622115000000|2021-05-27 11:30:00|137181.4|137091.4|137215.5|137125.5|137225|137135|137163.2|137073.2|689
1622115300000|2021-05-27 11:35:00|137215.2|137125.2|137207.9|137117.9|137218.8|137128.8|137140.1|137050.1|710
1622115600000|2021-05-27 11:40:00|137217|137127|137292.8|137202.8|137306.7|137216.7|137171.4|137081.4|708
1622115900000|2021-05-27 11:45:00|137303.5|137213.5|137356.8|137266.8|137418.8|137328.8|137251|137161|815
1622116200000|2021-05-27 11:50:00|137356.7|137266.7|137291|137201|137433.6|137343.6|137250.5|137160.5|790
1622116500000|2021-05-27 11:55:00|137284.5|137194.5|137232.3|137142.3|137306.4|137216.4|137207.9|137117.9|706
1622116800000|2021-05-27 12:00:00|137230.1|137140.1|137317.3|137227.3|137319.2|137229.2|137152.2|137062.2|810
1622117100000|2021-05-27 12:05:00|137319.4|137229.4|137478.3|137388.3|137478.3|137388.3|137314.1|137224.1|857
1622117400000|2021-05-27 12:10:00|137478.8|137388.8|137462.7|137372.7|137518.3|137428.3|137399.4|137309.4|779
1622117700000|2021-05-27 12:15:00|137463.7|137373.7|137551|137461|137612.7|137522.7|137455.8|137365.8|773
1622118000000|2021-05-27 12:20:00|137549.2|137459.2|137425.5|137335.5|137554|137464|137420.6|137330.6|850
1622118300000|2021-05-27 12:25:00|137425.9|137335.9|137460.8|137370.8|137481.7|137372.4|137419.4|137329.4|592
1622118600000|2021-05-27 12:30:00|137461.9|137371.9|137246.9|137156.9|137504.4|137388.9|137231.4|137141.4|925
1622118900000|2021-05-27 12:35:00|137253.7|137163.7|137287.1|137197.1|137370.3|137280.3|137224.2|137134.2|945
1622119200000|2021-05-27 12:40:00|137286.8|137196.8|137349.5|137259.5|137421.3|137331.3|137277.1|137187.1|910
1622119500000|2021-05-27 12:45:00|137350.3|137260.3|137329.5|137239.5|137397.3|137307.3|137280.9|137190.9|888
1622119800000|2021-05-27 12:50:00|137335.7|137245.7|137338.9|137248.9|137386.7|137296.7|137318.5|137228.5|685
1622120100000|2021-05-27 12:55:00|137350.9|137260.9|137365.4|137275.4|137409.6|137319.6|137322|137232|743
1622120400000|2021-05-27 13:00:00|137368.7|137278.7|137380.6|137290.6|137419.8|137329.8|137330.3|137240.3|682
1622120700000|2021-05-27 13:05:00|137381.3|137291.3|137395.6|137305.6|137453.4|137363.4|137367.3|137277.3|727
1622121000000|2021-05-27 13:10:00|137396.4|137306.4|137406.7|137316.7|137429.4|137339.4|137382|137292|676
1622121300000|2021-05-27 13:15:00|137407.7|137317.7|137544.4|137454.4|137551.7|137461.7|137407.1|137317.1|818
1622121600000|2021-05-27 13:20:00|137543.7|137453.7|137497.1|137407.1|137589.6|137499.6|137495.8|137405.8|655
1622121900000|2021-05-27 13:25:00|137507.8|137417.8|137589.9|137499.9|137638.5|137548.5|137447.6|137357.6|632
1622122200000|2021-05-27 13:30:00|137592.3|137502.3|137629.6|137539.6|137685.2|137595.2|137558.5|137468.5|689
1622122500000|2021-05-27 13:35:00|137631.1|137541.1|137595.6|137505.6|137634|137544|137526.8|137436.8|754
1622122800000|2021-05-27 13:40:00|137596.1|137506.1|137537.9|137447.9|137605.4|137515.4|137497.8|137407.8|737
1622123100000|2021-05-27 13:45:00|137538.4|137448.4|137549.5|137459.5|137554.4|137464.4|137453.8|137363.8|734
1622123400000|2021-05-27 13:50:00|137550.3|137460.3|137492.4|137402.4|137575.1|137485.1|137419.2|137329.2|778
1622123700000|2021-05-27 13:55:00|137490.5|137400.5|137448.4|137358.4|137490.9|137400.9|137375.2|137285.2|808
1622124000000|2021-05-27 14:00:00|137454.8|137364.8|137348|137258|137524.8|137434.8|137318.8|137228.8|941
1622124300000|2021-05-27 14:05:00|137343.2|137253.2|137335.4|137245.4|137430.1|137340.1|137308.8|137218.8|800
1622124600000|2021-05-27 14:10:00|137340.5|137250.5|137427|137337|137429.8|137339.8|137294.2|137204.2|848
1622124900000|2021-05-27 14:15:00|137430.2|137340.2|137438.2|137348.2|137464.5|137374.5|137352|137262|814
1622125200000|2021-05-27 14:20:00|137438.3|137348.3|137521.8|137431.8|137524.6|137434.6|137403.6|137313.6|971
1622125500000|2021-05-27 14:25:00|137518.4|137428.4|137493.8|137403.8|137591.6|137501.6|137448.5|137358.5|928
1622125800000|2021-05-27 14:30:00|137488.8|137398.8|137462.2|137372.2|137502.1|137412.1|137425.5|137335.5|841
1622126100000|2021-05-27 14:35:00|137461.8|137371.8|137500.1|137410.1|137507.8|137417.8|137438|137348|664
1622126400000|2021-05-27 14:40:00|137500.2|137410.2|137449.5|137359.5|137520.9|137430.9|137421.5|137331.5|801
1622126700000|2021-05-27 14:45:00|137446.9|137356.9|137566.2|137476.2|137595.6|137505.6|137436.7|137346.7|776
1622127000000|2021-05-27 14:50:00|137568.3|137478.3|137665.3|137575.3|137667.8|137577.8|137534.3|137444.3|819
1622127300000|2021-05-27 14:55:00|137664.6|137574.6|137735.5|137645.5|137780.3|137690.3|137657.7|137567.7|935
1622127600000|2021-05-27 15:00:00|137736.8|137646.8|137667.9|137577.9|137741|137651|137607.9|137517.9|965
1622127900000|2021-05-27 15:05:00|137666|137576|137555|137465|137668.4|137578.4|137550.3|137460.3|874
1622128200000|2021-05-27 15:10:00|137551.4|137461.4|137663|137573|137725.2|137635.2|137534.7|137444.7|807
1622128500000|2021-05-27 15:15:00|137655.1|137565.1|137718.1|137628.1|137726.4|137636.4|137649.3|137559.3|880
1622128800000|2021-05-27 15:20:00|137716.9|137626.9|137851.1|137761.1|137851.1|137761.1|137709|137619|685
1622129100000|2021-05-27 15:25:00|137849.8|137759.8|137954.7|137864.7|137967.4|137877.4|137841|137751|639
1622129400000|2021-05-27 15:30:00|137951.9|137861.9|137951.3|137861.3|137996.5|137906.5|137892.8|137802.8|881
1622129700000|2021-05-27 15:35:00|137959.8|137869.8|137917.8|137827.8|137963.1|137873.1|137899.7|137809.7|759
1622130000000|2021-05-27 15:40:00|137917.4|137827.4|137815|137725|137919.3|137829.3|137812.1|137722.1|732
1622130300000|2021-05-27 15:45:00|137812.1|137722.1|137884.6|137794.6|137890.6|137800.6|137810.3|137720.3|710
1622130600000|2021-05-27 15:50:00|137885.3|137795.3|137950.9|137860.9|137987.6|137897.6|137876.6|137786.6|812
1622130900000|2021-05-27 15:55:00|137948.5|137858.5|137961.3|137871.3|137969.2|137879.2|137910.7|137820.7|762
1622131200000|2021-05-27 16:00:00|137964.8|137874.8|137967.5|137877.5|138007.9|137917.9|137935.6|137845.6|723
1622131500000|2021-05-27 16:05:00|137970|137880|137918.2|137828.2|137973.7|137883.7|137880.7|137790.7|672
1622131800000|2021-05-27 16:10:00|137918.4|137828.4|137912|137822|137932.1|137842.1|137888.6|137798.6|644
1622132100000|2021-05-27 16:15:00|137913.8|137823.8|137944.5|137854.5|137949.2|137859.2|137902.1|137812.1|624
1622132400000|2021-05-27 16:20:00|137944.6|137854.6|138026.1|137936.1|138055.7|137965.7|137930.3|137840.3|624
1622132700000|2021-05-27 16:25:00|138025.9|137935.9|138049.8|137959.8|138096.8|138006.8|138020.4|137930.4|628
1622133000000|2021-05-27 16:30:00|138050|137960|137957.8|137867.8|138050.1|137960.1|137944.3|137854.3|619
1622133300000|2021-05-27 16:35:00|137961.1|137871.1|137919.6|137829.6|137967|137877|137906.7|137816.7|567
1622133600000|2021-05-27 16:40:00|137919.5|137829.5|137917.4|137827.4|137950.2|137860.2|137902.9|137812.9|631
1622133900000|2021-05-27 16:45:00|137919.6|137829.6|137971.6|137881.6|137972.9|137882.9|137904.4|137814.4|610
1622134200000|2021-05-27 16:50:00|137971.4|137881.4|137963.1|137873.1|137977.2|137887.2|137938.1|137848.1|486
1622134500000|2021-05-27 16:55:00|137959.7|137869.7|137966.9|137876.9|137975.6|137885.6|137910.1|137820.1|709
1622134800000|2021-05-27 17:00:00|137967.9|137877.9|137899.3|137809.3|137969.7|137879.7|137883.2|137793.2|650
1622135100000|2021-05-27 17:05:00|137906.6|137816.6|137902.4|137812.4|137920.7|137830.7|137880.5|137790.5|763
1622135400000|2021-05-27 17:10:00|137902.3|137812.3|137876.8|137786.8|137923.1|137833.1|137846.9|137756.9|654
1622135700000|2021-05-27 17:15:00|137877.6|137787.6|137820.5|137730.5|137882.5|137792.5|137772.3|137682.3|669
1622136000000|2021-05-27 17:20:00|137821.2|137731.2|137868.4|137778.4|137874.8|137784.8|137818.7|137728.7|454
1622136300000|2021-05-27 17:25:00|137868.6|137778.6|137858.5|137768.5|137880.8|137790.8|137831.1|137741.1|476
1622136600000|2021-05-27 17:30:00|137858.2|137768.2|137833.2|137743.2|137883.6|137793.6|137827.1|137737.1|499
1622136900000|2021-05-27 17:35:00|137833|137743|137790.9|137700.9|137835.6|137745.6|137788.8|137698.8|627
1622137200000|2021-05-27 17:40:00|137790.6|137700.6|137833.7|137743.7|137847.7|137757.7|137767.1|137677.1|646
1622137500000|2021-05-27 17:45:00|137834|137744|137845.3|137755.3|137876.7|137786.7|137820.8|137730.8|644
1622137800000|2021-05-27 17:50:00|137845.4|137755.4|137802.5|137712.5|137846.1|137756.1|137790.3|137700.3|575
1622138100000|2021-05-27 17:55:00|137802.4|137712.4|137849.5|137759.5|137877.8|137787.8|137795|137705|506
1622138400000|2021-05-27 18:00:00|137850.6|137760.6|137790.3|137700.3|137853.8|137763.8|137721.9|137631.9|751
1622138700000|2021-05-27 18:05:00|137791.7|137701.7|137745.8|137655.8|137833.8|137743.8|137687.3|137597.3|735
1622139000000|2021-05-27 18:10:00|137741.8|137651.8|137705.1|137615.1|137800.5|137710.5|137682.5|137592.5|784
1622139300000|2021-05-27 18:15:00|137706.2|137616.2|137646.1|137556.1|137720.2|137630.2|137635|137545|809
1622139600000|2021-05-27 18:20:00|137645.1|137555.1|137626.5|137536.5|137667.1|137577.1|137592.5|137502.5|711
1622139900000|2021-05-27 18:25:00|137627|137537|137557.3|137467.3|137629.3|137539.3|137553.5|137463.5|726
1622140200000|2021-05-27 18:30:00|137570.9|137480.9|137541.6|137451.6|137586.7|137496.7|137529.4|137439.4|734
1622140500000|2021-05-27 18:35:00|137539.4|137449.4|137541.2|137451.2|137558.4|137468.4|137476.4|137386.4|557
1622140800000|2021-05-27 18:40:00|137537.1|137447.1|137570|137480|137601.2|137511.2|137531.9|137441.9|580
1622141100000|2021-05-27 18:45:00|137570.3|137480.3|137541.6|137451.6|137592.1|137502.1|137497.8|137407.8|424
1622141400000|2021-05-27 18:50:00|137540.9|137450.9|137504.8|137414.8|137544.5|137454.5|137499.2|137409.2|507
1622141700000|2021-05-27 18:55:00|137510.4|137420.4|137614.8|137524.8|137645.9|137555.9|137502.3|137412.3|644
1622142000000|2021-05-27 19:00:00|137615.5|137525.5|137613.9|137523.9|137687.7|137597.7|137596.6|137506.6|657
1622142300000|2021-05-27 19:05:00|137614.9|137524.9|137634.4|137544.4|137656.3|137566.3|137606|137516|563
1622142600000|2021-05-27 19:10:00|137633.8|137543.8|137650.2|137560.2|137652.2|137562.2|137623.1|137533.1|493
1622142900000|2021-05-27 19:15:00|137644.1|137554.1|137645.5|137555.5|137651.7|137561.7|137629.4|137539.4|418
1622143200000|2021-05-27 19:20:00|137646|137556|137579.4|137489.4|137648.6|137558.6|137568.6|137478.6|508
1622143500000|2021-05-27 19:25:00|137580.7|137490.7|137594.1|137504.1|137600.1|137510.1|137573.1|137483.1|412
1622143800000|2021-05-27 19:30:00|137591.9|137501.9|137589.5|137499.5|137603.4|137513.4|137577.5|137487.5|405
1622144100000|2021-05-27 19:35:00|137586.4|137496.4|137586.4|137496.4|137599.2|137509.2|137574.1|137484.1|524
1622144400000|2021-05-27 19:40:00|137589.3|137499.3|137579.2|137489.2|137611.1|137521.1|137573.8|137483.8|522
1622144700000|2021-05-27 19:45:00|137582.4|137492.4|137584.5|137494.5|137600.8|137510.8|137566.2|137476.2|692
1622145000000|2021-05-27 19:50:00|137582.2|137492.2|137574.7|137484.7|137605.1|137515.1|137565.8|137475.8|690
1622145300000|2021-05-27 19:55:00|137571.9|137481.9|137705.6|137615.6|137723.2|137633.2|137569.7|137479.7|758
1622145600000|2021-05-27 20:00:00|137705|137615|137719.6|137629.6|137736.9|137646.9|137647.4|137557.4|712
1622145900000|2021-05-27 20:05:00|137721.5|137631.5|137710.6|137620.6|137734.4|137644.4|137699|137609|563
1622146200000|2021-05-27 20:10:00|137710|137620|137649.7|137559.7|137718.2|137628.2|137639.4|137549.4|631
1622146500000|2021-05-27 20:15:00|137649.2|137559.2|137685|137595|137694.6|137604.6|137642.4|137552.4|407
1622146800000|2021-05-27 20:20:00|137691.4|137601.4|137662.3|137572.3|137717|137627|137660.9|137570.9|396
1622147100000|2021-05-27 20:25:00|137663|137573|137694|137604|137697.9|137607.9|137654.7|137564.7|515
1622147400000|2021-05-27 20:30:00|137693.9|137603.9|137660.4|137570.4|137697.1|137607.1|137655.6|137550.4|334
1622147700000|2021-05-27 20:35:00|137661.3|137571.3|137677.6|137587.6|137685.6|137595.6|137649.8|137559.8|312
1622148000000|2021-05-27 20:40:00|137685.1|137595.1|137688.4|137558.4|137697.8|137600.3|137663.1|137552.2|291
1622148300000|2021-05-27 20:45:00|137688.6|137558.6|137762.9|137632.9|137781.3|137651.3|137667.3|137558.6|230
1622148600000|2021-05-27 20:50:00|137752.1|137622.1|137713.6|137623.6|137823.7|137667.2|137706.7|137584|203
1622148900000|2021-05-27 20:55:00|137716.2|137626.2|137914.1|137672.1|137914.1|137672.1|137681.8|137445.2|324
1622149200000|2021-05-27 21:00:00|137890.8|137648.8|137949.8|137707.8|138083.7|137841.7|137795.7|137553.7|72
1622149500000|2021-05-27 21:05:00|137953.2|137711.2|137855.7|137613.7|138106.1|137864.1|137756.2|137514.2|331
1622149800000|2021-05-27 21:10:00|137837.8|137595.8|137730.1|137488.1|137861.1|137619.1|137688.8|137446.8|233
1622150100000|2021-05-27 21:15:00|137731.1|137489.1|137792|137550|137868|137626|137698.5|137456.5|198
1622150400000|2021-05-27 21:20:00|137801.8|137559.8|137778.7|137536.7|137863.5|137621.5|137715.2|137473.2|119
1622150700000|2021-05-27 21:25:00|137695.1|137453.1|137792.4|137550.4|137853.6|137611.6|137695.1|137453.1|159
1622151000000|2021-05-27 21:30:00|137778.3|137536.3|137878|137636|137928.8|137686.8|137746|137504|162
1622151300000|2021-05-27 21:35:00|137858.1|137616.1|137816.1|137574.1|137919.6|137677.6|137731.6|137489.6|137
1622151600000|2021-05-27 21:40:00|137814.8|137572.8|137861.7|137619.7|137896.8|137654.8|137750.4|137508.4|150
1622151900000|2021-05-27 21:45:00|137804.5|137562.5|137864.9|137622.9|137924.5|137682.5|137746|137504|173
1622152200000|2021-05-27 21:50:00|137862.5|137620.5|137785.3|137543.3|137919.7|137677.7|137750.7|137508.7|163
1622152500000|2021-05-27 21:55:00|137867.6|137625.6|137780.4|137538.4|137936.3|137694.3|137745|137503|196
1622152800000|2021-05-27 22:00:00|137753.5|137511.5|137949|137707|138060.5|137818.5|137675.8|137433.8|751
1622153100000|2021-05-27 22:05:00|137919.6|137677.6|137753.4|137511.4|138017.2|137775.2|137729.3|137487.3|789
1622153400000|2021-05-27 22:10:00|137754.8|137512.8|137776.2|137534.2|137794.2|137598.3|137647.4|137460.1|790
1622153700000|2021-05-27 22:15:00|137784.3|137542.3|137780.1|137546.2|137796|137590|137660|137492.6|302
1622154000000|2021-05-27 22:20:00|137774.7|137545.6|137721.9|137591.9|137796.3|137612.8|137648.5|137483.6|424
1622154300000|2021-05-27 22:25:00|137722.5|137592.5|137755.4|137527.9|137791.8|137601.7|137679|137492.8|250
1622154600000|2021-05-27 22:30:00|137749.8|137520.3|137749.4|137534.3|137803.3|137601.3|137691.3|137492.5|266
1622154900000|2021-05-27 22:35:00|137759.8|137537.9|137756.5|137514.5|137803.6|137597.7|137684.5|137477.8|294
1622155200000|2021-05-27 22:40:00|137732.4|137513.2|137713.5|137583.5|137834|137641.5|137680.9|137476.5|274
1622155500000|2021-05-27 22:45:00|137724.5|137594.5|137753.2|137549|137835.9|137604.7|137693.4|137525.4|232
1622155800000|2021-05-27 22:50:00|137752.8|137547.7|137768.2|137562|137804.3|137602.6|137684.3|137524.5|199
1622156100000|2021-05-27 22:55:00|137734.9|137604.9|137792.7|137550.7|137815.9|137613.8|137677|137499.9|284
1622156400000|2021-05-27 23:00:00|137788.3|137547.3|137760.2|137630.2|137788.3|137644.2|137677.2|137540.9|371
1622156700000|2021-05-27 23:05:00|137756|137626|137766.3|137636.3|137804.5|137674.5|137746.5|137616.5|285
1622157000000|2021-05-27 23:10:00|137766.9|137636.9|137745.4|137615.4|137787.7|137657.7|137739|137609|325
1622157300000|2021-05-27 23:15:00|137743.6|137613.6|137773.4|137643.4|137777.8|137659|137716.4|137608.5|462
1622157600000|2021-05-27 23:20:00|137777.6|137647.6|137771.2|137641.2|137794.2|137669.1|137715.7|137610.1|359
1622157900000|2021-05-27 23:25:00|137767.9|137637.9|137714.2|137584.2|137789.4|137671.1|137707.5|137580.3|401
1622158200000|2021-05-27 23:30:00|137708.2|137578.2|137682.2|137592.2|137746.9|137616.9|137651.3|137551.4|440
1622158500000|2021-05-27 23:35:00|137683|137593|137699.5|137569.5|137733.5|137611|137653.6|137551.5|361
1622158800000|2021-05-27 23:40:00|137700.8|137570.8|137684.7|137594.7|137724.9|137612.4|137658.2|137565.2|362
1622159100000|2021-05-27 23:45:00|137684.6|137594.6|137688.2|137598.2|137713.5|137610.7|137667|137554.1|356
1622159400000|2021-05-27 23:50:00|137689.1|137599.1|137659.2|137569.2|137728.8|137609.3|137659.2|137546|419
1622159700000|2021-05-27 23:55:00|137658.9|137568.9|137656.7|137566.7|137702|137606.8|137652.9|137545.4|404
1622160000000|2021-05-28 00:00:00|137655.9|137565.9|137772.4|137682.4|137820.3|137704.6|137655.9|137565.9|578
1622160300000|2021-05-28 00:05:00|137769.5|137679.5|137775.8|137685.8|137796.5|137706.5|137766.5|137676.5|452
1622160600000|2021-05-28 00:10:00|137777.5|137687.5|137768.2|137678.2|137800.1|137694|137749.2|137656.8|422
1622160900000|2021-05-28 00:15:00|137770.2|137680.2|137751.1|137661.1|137793.3|137688.2|137730.1|137614.4|445
1622161200000|2021-05-28 00:20:00|137752.2|137662.2|137786.3|137656.3|137793.5|137688.9|137730.8|137616.7|545
1622161500000|2021-05-28 00:25:00|137785.2|137655.2|137778.6|137648.6|137795.5|137701.4|137759.5|137648.6|469
1622161800000|2021-05-28 00:30:00|137778.4|137648.4|137776.7|137686.7|137807|137698.8|137754.1|137639.7|462
1622162100000|2021-05-28 00:35:00|137777.6|137687.6|137756.5|137666.5|137801.9|137699.6|137741.8|137635.3|474
1622162400000|2021-05-28 00:40:00|137753.5|137663.5|137748.1|137658.1|137771.4|137681.4|137734.4|137644.4|417
1622162700000|2021-05-28 00:45:00|137757.7|137667.7|137746.1|137656.1|137791.6|137701.6|137716.4|137610.3|428
1622163000000|2021-05-28 00:50:00|137746.3|137656.3|137799.8|137709.8|137815.1|137718.8|137745.5|137638.7|429
1622163300000|2021-05-28 00:55:00|137800.8|137710.8|137791|137701|137812|137722|137782.7|137692.7|425
1622163600000|2021-05-28 01:00:00|137790.9|137700.9|137789.4|137699.4|137815.1|137725.1|137775|137685|448
1622163900000|2021-05-28 01:05:00|137781.8|137691.8|137786.4|137696.4|137805.2|137715.2|137774.5|137684.5|370
1622164200000|2021-05-28 01:10:00|137787.2|137697.2|137854.9|137764.9|137876.9|137770|137784.1|137694.1|460
1622164500000|2021-05-28 01:15:00|137854.1|137764.1|137816.6|137726.6|137871.2|137766.4|137808.7|137712.5|480
1622164800000|2021-05-28 01:20:00|137816.3|137726.3|137820.6|137730.6|137833.6|137743.6|137810.8|137720.8|414
1622165100000|2021-05-28 01:25:00|137820.5|137730.5|137824.4|137734.4|137836.4|137746.4|137816.8|137726.8|433
1622165400000|2021-05-28 01:30:00|137824.3|137734.3|137840|137750|137853.1|137763.1|137744.7|137654.7|640
1622165700000|2021-05-28 01:35:00|137840.2|137750.2|137859.5|137769.5|137864|137769.5|137813.8|137723.8|573
1622166000000|2021-05-28 01:40:00|137858.3|137768.3|137754.1|137664.1|137858.3|137768.3|137753.4|137663.4|602
1622166300000|2021-05-28 01:45:00|137753.6|137663.6|137763|137673|137763.4|137673.4|137735|137645|584
1622166600000|2021-05-28 01:50:00|137762.3|137672.3|137763.8|137673.8|137769.9|137679.9|137721|137631|580
1622166900000|2021-05-28 01:55:00|137764.2|137674.2|137835.2|137745.2|137858.2|137768.2|137758.1|137668.1|614
1622167200000|2021-05-28 02:00:00|137835.4|137745.4|137823.2|137733.2|137840.3|137750.3|137805.3|137715.3|493
1622167500000|2021-05-28 02:05:00|137823|137733|137799.5|137709.5|137828.2|137738.2|137797.4|137707.4|435
1622167800000|2021-05-28 02:10:00|137800|137710|137804.1|137714.1|137814.7|137724.7|137777.4|137687.4|646
1622168100000|2021-05-28 02:15:00|137803.5|137713.5|137812.5|137722.5|137836.4|137746.4|137793|137703|525
1622168400000|2021-05-28 02:20:00|137811.6|137721.6|137806.3|137716.3|137819.4|137726.5|137792.1|137681|455
1622168700000|2021-05-28 02:25:00|137808|137718|137801.7|137711.7|137813.4|137723.4|137742.2|137652.2|622
1622169000000|2021-05-28 02:30:00|137802.5|137712.5|137808.4|137718.4|137857.8|137767.8|137800.3|137710.3|475
1622169300000|2021-05-28 02:35:00|137802.3|137712.3|137802.1|137712.1|137847.5|137732|137797.5|137707.5|463
1622169600000|2021-05-28 02:40:00|137798.8|137708.8|137803.6|137713.6|137826.7|137736.7|137788.2|137698.2|431
1622169900000|2021-05-28 02:45:00|137803.7|137713.7|137826.6|137736.6|137832.4|137742.4|137800.6|137694.5|383
1622170200000|2021-05-28 02:50:00|137825.8|137735.8|137852.8|137762.8|137864.4|137774.4|137824|137734|393
1622170500000|2021-05-28 02:55:00|137852.7|137762.7|137830|137740|137876.3|137771.5|137826.7|137736.7|396
1622170800000|2021-05-28 03:00:00|137829.9|137739.9|137842.1|137752.1|137847.3|137757.3|137822.2|137732.2|349
1622171100000|2021-05-28 03:05:00|137842.7|137752.7|137851.7|137761.7|137860.3|137770.3|137842.7|137752.7|348
1622171400000|2021-05-28 03:10:00|137850.5|137760.5|137838.7|137748.7|137879.5|137777.9|137826.1|137724.8|361
1622171700000|2021-05-28 03:15:00|137838.5|137748.5|137816.4|137726.4|137846.4|137756.4|137813.8|137723.8|441
1622172000000|2021-05-28 03:20:00|137816.2|137726.2|137832.2|137742.2|137845.5|137755.5|137811.2|137721.2|466
1622172300000|2021-05-28 03:25:00|137831.5|137741.5|137814.5|137724.5|137843.8|137753.8|137808.5|137718.5|421
1622172600000|2021-05-28 03:30:00|137815|137725|137836.6|137746.6|137879.5|137762|137814.4|137722.5|356
1622172900000|2021-05-28 03:35:00|137838.8|137748.8|137839.2|137749.2|137867.1|137777.1|137827.1|137724.2|497
1622173200000|2021-05-28 03:40:00|137841.2|137751.2|137818.5|137728.5|137858|137768|137815.9|137725.9|389
1622173500000|2021-05-28 03:45:00|137822.6|137732.6|137798.3|137708.3|137872|137782|137795.3|137705.3|463
1622173800000|2021-05-28 03:50:00|137800.2|137710.2|137818.1|137728.1|137819.4|137729.4|137783.9|137693.9|569
1622174100000|2021-05-28 03:55:00|137818.4|137728.4|137815.7|137725.7|137822.5|137732.5|137808|137718|420
1622174400000|2021-05-28 04:00:00|137815.9|137725.9|137823.7|137733.7|137836|137733.7|137807.6|137706|320
1622174700000|2021-05-28 04:05:00|137821.4|137731.4|137797.5|137707.5|137821.7|137731.7|137794.8|137704.8|391
1622175000000|2021-05-28 04:10:00|137797.9|137707.9|137763.7|137673.7|137807.7|137717.7|137759.1|137669.1|435
1622175300000|2021-05-28 04:15:00|137764.7|137674.7|137766.5|137676.5|137777.6|137687.5|137752.7|137639.9|473
1622175600000|2021-05-28 04:20:00|137765.9|137675.9|137774.2|137684.2|137777.9|137687.9|137758.8|137668.8|596
1622175900000|2021-05-28 04:25:00|137771.3|137681.3|137778.9|137688.9|137780.3|137690.3|137770.2|137680.2|438
1622176200000|2021-05-28 04:30:00|137778.4|137688.4|137775.7|137685.7|137785.4|137695.4|137769.4|137679.4|327
1622176500000|2021-05-28 04:35:00|137775.8|137685.8|137773.8|137683.8|137776.9|137686.9|137760.5|137670.5|387
1622176800000|2021-05-28 04:40:00|137773.4|137683.4|137765.5|137675.5|137787.2|137697.2|137760.2|137670.2|395
1622177100000|2021-05-28 04:45:00|137765.7|137675.7|137775.1|137685.1|137777.4|137687.4|137764|137674|309
1622177400000|2021-05-28 04:50:00|137774.8|137684.8|137769.7|137679.7|137781.8|137691.8|137765.7|137675.7|301
1622177700000|2021-05-28 04:55:00|137769.2|137679.2|137784.5|137694.5|137793.8|137703.8|137757.9|137658|326
1622178000000|2021-05-28 05:00:00|137771.3|137681.3|137771.5|137681.5|137784.9|137694.9|137765.6|137675.6|322
1622178300000|2021-05-28 05:05:00|137784.8|137694.8|137751.7|137661.7|137789|137699|137748|137658|382
1622178600000|2021-05-28 05:10:00|137750.5|137660.5|137745.3|137655.3|137755.3|137665.3|137739.6|137649.6|235
1622178900000|2021-05-28 05:15:00|137747.6|137657.6|137756.8|137666.8|137760.7|137670.7|137729.2|137639.2|306
1622179200000|2021-05-28 05:20:00|137755.2|137665.2|137790.1|137700.1|137809.6|137719.6|137748.1|137658.1|469
1622179500000|2021-05-28 05:25:00|137790.3|137700.3|137798.4|137708.4|137814.5|137724.5|137789.1|137699.1|405
1622179800000|2021-05-28 05:30:00|137797.4|137707.4|137837.2|137747.2|137837.2|137747.2|137794.5|137704.5|396
1622180100000|2021-05-28 05:35:00|137835.8|137745.8|137835|137745|137853|137763|137825.6|137735.6|306
1622180400000|2021-05-28 05:40:00|137834.8|137744.8|137932.7|137842.7|137936.6|137846.6|137832.1|137742.1|533
1622180700000|2021-05-28 05:45:00|137933.3|137843.3|137921.9|137831.9|137942.5|137852.5|137907.4|137817.4|602
1622181000000|2021-05-28 05:50:00|137920.9|137830.9|137982.1|137892.1|138003.5|137906.5|137919.7|137829.7|442
1622181300000|2021-05-28 05:55:00|137984.5|137894.5|137973.5|137883.5|138022.1|137925.3|137962.2|137852.6|483
1622181600000|2021-05-28 06:00:00|137993.7|137903.7|137951.1|137861.1|138011.4|137921.4|137934.3|137844.3|538
1622181900000|2021-05-28 06:05:00|137950.1|137860.1|138068.6|137978.6|138077.1|137987.1|137941.5|137851.5|587
1622182200000|2021-05-28 06:10:00|138069.5|137979.5|138108.6|138018.6|138214.8|138124.8|138069.5|137979.5|608
1622182500000|2021-05-28 06:15:00|138115.1|138025.1|138253.2|138163.2|138323.4|138233.4|138099.3|138009.3|771
1622182800000|2021-05-28 06:20:00|138252.7|138162.7|138323.9|138233.9|138365.2|138275.2|138213.4|138123.4|752
1622183100000|2021-05-28 06:25:00|138327|138237|138268.7|138178.7|138342.2|138252.2|138210.9|138120.9|671
1622183400000|2021-05-28 06:30:00|138268.5|138178.5|138213.8|138123.8|138342.5|138252.5|138203.9|138113.9|738
1622183700000|2021-05-28 06:35:00|138215.8|138125.8|138157.5|138067.5|138227|138137|138096.1|138006.1|697
1622184000000|2021-05-28 06:40:00|138156.6|138066.6|138224.8|138134.8|138245.7|138155.7|138107.6|138017.6|604
1622184300000|2021-05-28 06:45:00|138224.5|138134.5|138343.4|138253.4|138375|138285|138190.1|138100.1|768
1622184600000|2021-05-28 06:50:00|138342.3|138252.3|138385.8|138295.8|138451.7|138361.7|138235.2|138145.2|733
1622184900000|2021-05-28 06:55:00|138389.7|138299.7|138396.7|138306.7|138431.5|138341.5|138351|138261|702
1622185200000|2021-05-28 07:00:00|138397.1|138307.1|138575.9|138485.9|138608.6|138518.6|138323|138233|818
1622185500000|2021-05-28 07:05:00|138576.5|138486.5|138605.9|138515.9|138609.1|138519.1|138504.9|138414.9|796
1622185800000|2021-05-28 07:10:00|138604.8|138514.8|138446.1|138356.1|138622.5|138532.5|138427.1|138337.1|791
1622186100000|2021-05-28 07:15:00|138442.3|138352.3|138708.2|138618.2|138722.7|138632.7|138442.1|138352.1|794
1622186400000|2021-05-28 07:20:00|138715.4|138625.4|138674.9|138584.9|138842.2|138752.2|138658.7|138568.7|792
1622186700000|2021-05-28 07:25:00|138674.5|138584.5|138652.3|138562.3|138755.9|138665.9|138614.7|138524.7|708
1622187000000|2021-05-28 07:30:00|138654.7|138564.7|138594|138504|138714.9|138624.9|138589.4|138499.4|818
1622187300000|2021-05-28 07:35:00|138591.1|138501.1|138429.1|138339.1|138647|138557|138423|138333|728
1622187600000|2021-05-28 07:40:00|138425.8|138335.8|138441.6|138351.6|138548.1|138458.1|138414.8|138324.8|746
1622187900000|2021-05-28 07:45:00|138442.4|138352.4|138524.2|138434.2|138558.5|138468.5|138399.5|138309.5|791
1622188200000|2021-05-28 07:50:00|138522.7|138432.7|138584.9|138494.9|138605.4|138515.4|138506.4|138416.4|789
1622188500000|2021-05-28 07:55:00|138585.1|138495.1|138581.6|138491.6|138667.6|138577.6|138560|138470|766
1622188800000|2021-05-28 08:00:00|138583.5|138493.5|138505.1|138415.1|138656.1|138566.1|138505.1|138415.1|763
1622189100000|2021-05-28 08:05:00|138519.7|138429.7|138389.6|138299.6|138584.1|138494.1|138361.3|138271.3|660
1622189400000|2021-05-28 08:10:00|138388.6|138298.6|138432.3|138342.3|138464.7|138374.7|138349.8|138259.8|608
1622189700000|2021-05-28 08:15:00|138432.5|138342.5|138236.4|138146.4|138433.6|138343.6|138234.9|138144.9|641
1622190000000|2021-05-28 08:20:00|138231.4|138141.4|138264.3|138174.3|138296.4|138206.4|138197.7|138107.7|628
1622190300000|2021-05-28 08:25:00|138265.6|138175.6|138285.1|138195.1|138306.8|138216.8|138225.5|138135.5|623
1622190600000|2021-05-28 08:30:00|138286|138196|138318.8|138228.8|138333|138243|138236.9|138146.9|547
1622190900000|2021-05-28 08:35:00|138318.3|138228.3|138273.9|138183.9|138320.5|138230.5|138137.4|138047.4|755
1622191200000|2021-05-28 08:40:00|138258.4|138168.4|138226.3|138136.3|138321.3|138231.3|138208.6|138118.6|728
1622191500000|2021-05-28 08:45:00|138223.6|138133.6|138354.5|138264.5|138357.4|138267.4|138208|138118|641
1622191800000|2021-05-28 08:50:00|138351.6|138261.6|138348.9|138258.9|138402.4|138312.4|138289|138199|611
1622192100000|2021-05-28 08:55:00|138354.7|138264.7|138345.6|138255.6|138479.8|138389.8|138332.1|138242.1|593
1622192400000|2021-05-28 09:00:00|138345.5|138255.5|138391.8|138301.8|138474.7|138384.7|138344.1|138254.1|510
1622192700000|2021-05-28 09:05:00|138392.6|138302.6|138442.1|138352.1|138486.9|138396.9|138392.6|138302.6|549
1622193000000|2021-05-28 09:10:00|138438.5|138348.5|138363.5|138273.5|138466.7|138376.7|138362.5|138272.5|556
1622193300000|2021-05-28 09:15:00|138367.8|138277.8|138350.4|138260.4|138370.8|138280.8|138263.6|138173.6|658
1622193600000|2021-05-28 09:20:00|138351.7|138261.7|138210.8|138120.8|138385.4|138295.4|138171.1|138081.1|686
1622193900000|2021-05-28 09:25:00|138209.4|138119.4|138306.5|138216.5|138354.7|138264.7|138203.9|138113.9|692
1622194200000|2021-05-28 09:30:00|138309.2|138219.2|138354.5|138264.5|138359.1|138269.1|138263|138173|652
1622194500000|2021-05-28 09:35:00|138355.4|138265.4|138268|138178|138402.5|138312.5|138213.3|138123.3|685
1622194800000|2021-05-28 09:40:00|138267.8|138177.8|138202.9|138112.9|138350.4|138260.4|138188.1|138098.1|659
1622195100000|2021-05-28 09:45:00|138197.6|138107.6|138331.4|138241.4|138359.6|138269.6|138183.3|138093.3|678
1622195400000|2021-05-28 09:50:00|138335|138245|138284.6|138194.6|138388.4|138298.4|138264.3|138174.3|616
1622195700000|2021-05-28 09:55:00|138283.9|138193.9|138290.2|138200.2|138352|138262|138281.2|138191.2|551
1622196000000|2021-05-28 10:00:00|138290|138200|138376|138286|138410.3|138320.3|138275.7|138185.7|602
1622196300000|2021-05-28 10:05:00|138377.8|138287.8|138312.8|138222.8|138435|138345|138306.6|138216.6|604
1622196600000|2021-05-28 10:10:00|138312.5|138222.5|138225.4|138135.4|138335.3|138245.3|138183.5|138093.5|651
1622196900000|2021-05-28 10:15:00|138226.4|138136.4|138119.2|138029.2|138294.9|138204.9|138115.1|138025.1|601
1622197200000|2021-05-28 10:20:00|138119.1|138029.1|138110.9|138020.9|138175.5|138085.5|138104.9|138014.9|593
1622197500000|2021-05-28 10:25:00|138110.6|138020.6|138084.4|137994.4|138168.6|138078.6|138081.8|137991.8|584
1622197800000|2021-05-28 10:30:00|138094|138004|138169|138079|138171.7|138081.7|138056.4|137966.4|606
1622198100000|2021-05-28 10:35:00|138169.3|138079.3|138201.3|138111.3|138204.9|138114.9|138135.6|138045.6|582
1622198400000|2021-05-28 10:40:00|138201.8|138111.8|138175.9|138085.9|138208.4|138118.4|138081.5|137991.5|649
1622198700000|2021-05-28 10:45:00|138176.6|138086.6|138196.4|138106.4|138232.9|138142.9|138170.4|138080.4|561
1622199000000|2021-05-28 10:50:00|138196.7|138106.7|138158.3|138068.3|138208.8|138118.8|138134.8|138044.8|673
1622199300000|2021-05-28 10:55:00|138159.2|138069.2|138170.6|138080.6|138244.3|138154.3|138159.2|138069.2|648
1622199600000|2021-05-28 11:00:00|138170.7|138080.7|138084.4|137994.4|138205.1|138115.1|138068.4|137978.4|659
1622199900000|2021-05-28 11:05:00|138084|137994|138146.6|138056.6|138151.2|138061.2|138037.3|137947.3|674
1622200200000|2021-05-28 11:10:00|138146.9|138056.9|138122.2|138032.2|138156.5|138066.5|138060.5|137970.5|633
1622200500000|2021-05-28 11:15:00|138121.4|138031.4|138177.7|138087.7|138177.7|138087.7|138059.7|137969.7|568
1622200800000|2021-05-28 11:20:00|138177|138087|138274.1|138184.1|138305.1|138215.1|138152.5|138062.5|813
1622201100000|2021-05-28 11:25:00|138273.7|138183.7|138295|138205|138318.4|138228.4|138229.4|138139.4|623
1622201400000|2021-05-28 11:30:00|138291.7|138201.7|138395.4|138305.4|138433.7|138343.7|138284.2|138194.2|717
1622201700000|2021-05-28 11:35:00|138393|138303|138373.8|138283.8|138467.8|138377.8|138367.5|138277.5|654
1622202000000|2021-05-28 11:40:00|138372|138282|138337.9|138247.9|138420.4|138330.4|138296.7|138206.7|672
1622202300000|2021-05-28 11:45:00|138337|138247|138324.4|138234.4|138407|138317|138264.6|138174.6|736
1622202600000|2021-05-28 11:50:00|138321.9|138231.9|138398.5|138308.5|138437.9|138347.9|138277.3|138187.3|715
1622202900000|2021-05-28 11:55:00|138400|138310|138308.4|138218.4|138423.8|138333.8|138304.8|138214.8|754
1622203200000|2021-05-28 12:00:00|138313|138223|138199.6|138109.6|138330.4|138240.4|138196.3|138106.3|730
1622203500000|2021-05-28 12:05:00|138200.1|138110.1|138301.8|138211.8|138363|138273|138193|138103|871
1622203800000|2021-05-28 12:10:00|138299.7|138209.7|138352.6|138262.6|138452.9|138362.9|138297.9|138207.9|728
1622204100000|2021-05-28 12:15:00|138354.4|138264.4|138359.8|138269.8|138390.1|138300.1|138306.3|138216.3|670
1622204400000|2021-05-28 12:20:00|138359.9|138269.9|138331.3|138241.3|138359.9|138269.9|138307.8|138217.8|665
1622204700000|2021-05-28 12:25:00|138330.7|138240.7|138373.5|138283.5|138407.7|138317.7|138330.7|138240.7|628
1622205000000|2021-05-28 12:30:00|138374.7|138284.7|138349.3|138259.3|138450.9|138360.9|138158|138068|898
1622205300000|2021-05-28 12:35:00|138349.4|138259.4|138442.8|138352.8|138472|138382|138328.8|138238.8|832
1622205600000|2021-05-28 12:40:00|138442|138352|138452.2|138362.2|138471.4|138381.4|138280.9|138190.9|742
1622205900000|2021-05-28 12:45:00|138452.3|138362.3|138470.4|138380.4|138501.8|138411.8|138365.3|138275.3|801
1622206200000|2021-05-28 12:50:00|138470.7|138380.7|138507.7|138417.7|138508.5|138418.5|138410.4|138320.4|655
1622206500000|2021-05-28 12:55:00|138508.4|138418.4|138600.4|138510.4|138623.5|138533.5|138505.7|138415.7|718
1622206800000|2021-05-28 13:00:00|138599.5|138509.5|138465|138375|138607.2|138517.2|138407.1|138317.1|843
1622207100000|2021-05-28 13:05:00|138465.8|138375.8|138542.2|138452.2|138543.7|138453.7|138350.5|138260.5|798
1622207400000|2021-05-28 13:10:00|138547.2|138457.2|138534.7|138444.7|138617.5|138527.5|138487.9|138397.9|777
1622207700000|2021-05-28 13:15:00|138533.3|138443.3|138537|138447|138604.7|138514.7|138523.9|138433.9|758
1622208000000|2021-05-28 13:20:00|138537.4|138447.4|138541.2|138451.2|138582.4|138492.4|138464|138374|782
1622208300000|2021-05-28 13:25:00|138528.9|138438.9|138454.1|138364.1|138561.5|138471.5|138423.1|138333.1|674
1622208600000|2021-05-28 13:30:00|138451.6|138361.6|138242|138152|138463.6|138373.6|138238.7|138148.7|681
1622208900000|2021-05-28 13:35:00|138242.1|138152.1|138207.1|138117.1|138249.2|138159.2|138137.3|138047.3|641
1622209200000|2021-05-28 13:40:00|138204.4|138114.4|138155.8|138065.8|138207.6|138117.6|138049.4|137959.4|655
1622209500000|2021-05-28 13:45:00|138155|138065|138023.4|137933.4|138156.5|138066.5|138010|137920|770
1622209800000|2021-05-28 13:50:00|138023.7|137933.7|137974.7|137884.7|138023.8|137933.8|137963.8|137873.8|780
1622210100000|2021-05-28 13:55:00|137972.8|137882.8|138021.8|137931.8|138035.5|137945.5|137907.1|137817.1|744
1622210400000|2021-05-28 14:00:00|138017.8|137927.8|137840.1|137750.1|138038.3|137942.8|137827.4|137737.4|914
1622210700000|2021-05-28 14:05:00|137830.9|137740.9|137823.7|137733.7|137877.8|137787.8|137755.3|137665.3|867
1622211000000|2021-05-28 14:10:00|137823.1|137733.1|137971.5|137881.5|137972.7|137882.7|137777.7|137687.7|788
1622211300000|2021-05-28 14:15:00|137969.6|137879.6|138070.7|137980.7|138109.4|138019.4|137946.4|137856.4|846
1622211600000|2021-05-28 14:20:00|138073.6|137983.6|138050.7|137960.7|138076.2|137986.2|137979.4|137889.4|824
1622211900000|2021-05-28 14:25:00|138050.4|137960.4|138073.1|137983.1|138113.1|138023.1|138020.2|137930.2|783
1622212200000|2021-05-28 14:30:00|138073.5|137983.5|137843.3|137753.3|138081.2|137991.2|137836.8|137746.8|802
1622212500000|2021-05-28 14:35:00|137843.6|137753.6|137924|137834|137930.3|137840.3|137806.9|137716.9|780
1622212800000|2021-05-28 14:40:00|137925.1|137835.1|137875.2|137785.2|137931.9|137841.9|137770.1|137680.1|757
1622213100000|2021-05-28 14:45:00|137876.8|137786.8|137924.4|137834.4|137936.9|137846.9|137832.1|137742.1|807
1622213400000|2021-05-28 14:50:00|137924.3|137834.3|137801.3|137711.3|137925.7|137835.7|137742.5|137652.5|896
1622213700000|2021-05-28 14:55:00|137799.8|137709.8|137879.5|137789.5|137915.2|137825.2|137750|137660|934
1622214000000|2021-05-28 15:00:00|137878.1|137788.1|137825.3|137735.3|137904.5|137814.5|137817.5|137727.5|915
1622214300000|2021-05-28 15:05:00|137826.9|137736.9|137857.5|137767.5|137913.1|137823.1|137814.4|137724.4|804
1622214600000|2021-05-28 15:10:00|137859.9|137769.9|137796.8|137706.8|137886.2|137796.2|137763.8|137673.8|791
1622214900000|2021-05-28 15:15:00|137793.2|137703.2|137718.5|137628.5|137795.8|137705.8|137716.2|137626.2|687
1622215200000|2021-05-28 15:20:00|137720.5|137630.5|137648.3|137558.3|137733.8|137643.8|137644.3|137554.3|584
1622215500000|2021-05-28 15:25:00|137648.7|137558.7|137576.8|137486.8|137664.1|137574.1|137567.3|137477.3|704
1622215800000|2021-05-28 15:30:00|137574.9|137484.9|137537.3|137447.3|137581.4|137491.4|137520.6|137430.6|740
1622216100000|2021-05-28 15:35:00|137537.2|137447.2|137582.9|137492.9|137621|137531|137511.1|137421.1|770
1622216400000|2021-05-28 15:40:00|137583|137493|137575|137485|137595.3|137505.3|137542.8|137452.8|650
1622216700000|2021-05-28 15:45:00|137575.3|137485.3|137501.4|137411.4|137597.3|137507.3|137476.1|137386.1|622
1622217000000|2021-05-28 15:50:00|137500.4|137410.4|137531.2|137441.2|137555.9|137465.9|137500.4|137410.4|634
1622217300000|2021-05-28 15:55:00|137533.1|137443.1|137595.4|137505.4|137606.2|137516.2|137519.9|137429.9|684
1622217600000|2021-05-28 16:00:00|137596.2|137506.2|137621.1|137531.1|137625.1|137535.1|137568.7|137478.7|674
1622217900000|2021-05-28 16:05:00|137618.6|137528.6|137557.6|137467.6|137621.3|137531.3|137506.7|137416.7|632
1622218200000|2021-05-28 16:10:00|137555|137465|137547.8|137457.8|137560.4|137470.4|137495.7|137405.7|584
1622218500000|2021-05-28 16:15:00|137547.4|137457.4|137502.8|137412.8|137554.6|137464.6|137496.4|137406.4|710
1622218800000|2021-05-28 16:20:00|137500.9|137410.9|137564.7|137474.7|137565.3|137475.3|137498.5|137408.5|623
1622219100000|2021-05-28 16:25:00|137564.4|137474.4|137544|137454|137571.8|137481.8|137527.2|137437.2|532
1622219400000|2021-05-28 16:30:00|137545.4|137455.4|137604.4|137514.4|137624.6|137534.6|137535.4|137445.4|573
1622219700000|2021-05-28 16:35:00|137602.3|137512.3|137562.5|137472.5|137618.5|137528.5|137534.3|137444.3|632
1622220000000|2021-05-28 16:40:00|137562.3|137472.3|137568.6|137478.6|137609|137519|137535.9|137445.9|629
1622220300000|2021-05-28 16:45:00|137573.6|137483.6|137605.1|137515.1|137629.6|137539.6|137570.7|137480.7|643
1622220600000|2021-05-28 16:50:00|137604.5|137514.5|137616.8|137526.8|137618.6|137528.6|137588.4|137498.4|583
1622220900000|2021-05-28 16:55:00|137616.4|137526.4|137619.6|137529.6|137630.1|137540.1|137596.7|137506.7|645
1622221200000|2021-05-28 17:00:00|137620.4|137530.4|137618.9|137528.9|137624.8|137534.8|137586.9|137496.9|515
1622221500000|2021-05-28 17:05:00|137618.5|137528.5|137620.1|137530.1|137627.6|137537.6|137595.9|137505.9|481
1622221800000|2021-05-28 17:10:00|137622.3|137532.3|137643.2|137553.2|137665.5|137575.5|137601.2|137511.2|592
1622222100000|2021-05-28 17:15:00|137642.9|137552.9|137615.2|137525.2|137652.7|137562.7|137601|137511|583
1622222400000|2021-05-28 17:20:00|137614.9|137524.9|137592.6|137502.6|137650.5|137560.5|137592.6|137502.6|574
1622222700000|2021-05-28 17:25:00|137595|137505|137605.2|137515.2|137635.4|137545.4|137586|137496|520
1622223000000|2021-05-28 17:30:00|137606.4|137516.4|137631.7|137541.7|137639.4|137549.4|137589.7|137499.7|491
1622223300000|2021-05-28 17:35:00|137629.7|137539.7|137615|137525|137631.1|137541.1|137553.1|137463.1|592
1622223600000|2021-05-28 17:40:00|137613.4|137523.4|137589.7|137499.7|137624.8|137534.8|137568.8|137478.8|592
1622223900000|2021-05-28 17:45:00|137589.9|137499.9|137652.5|137562.5|137668.6|137578.6|137564.8|137474.8|718
1622224200000|2021-05-28 17:50:00|137652.7|137562.7|137667.4|137577.4|137679.2|137589.2|137648|137558|562
1622224500000|2021-05-28 17:55:00|137667.1|137577.1|137665.5|137575.5|137678.4|137588.4|137650.7|137560.7|544
1622224800000|2021-05-28 18:00:00|137665.6|137575.6|137757.4|137667.4|137785.7|137695.7|137662.5|137572.5|699
1622225100000|2021-05-28 18:05:00|137757.7|137667.7|137820.9|137730.9|137828.2|137738.2|137754.9|137664.9|617
1622225400000|2021-05-28 18:10:00|137819.7|137729.7|137897.8|137807.8|137897.8|137807.8|137818.2|137728.2|661
1622225700000|2021-05-28 18:15:00|137896.7|137806.7|137829.7|137739.7|137898.1|137808.1|137820.4|137730.4|567
1622226000000|2021-05-28 18:20:00|137829.6|137739.6|137798.7|137708.7|137847.4|137757.4|137767.3|137677.3|491
1622226300000|2021-05-28 18:25:00|137797.1|137707.1|137790.3|137700.3|137823.4|137733.4|137789.2|137699.2|500
1622226600000|2021-05-28 18:30:00|137789.8|137699.8|137793.8|137703.8|137803.4|137713.4|137769.9|137679.9|380
1622226900000|2021-05-28 18:35:00|137793.6|137703.6|137785.1|137695.1|137814.5|137724.5|137756|137666|366
1622227200000|2021-05-28 18:40:00|137783.9|137693.9|137816.9|137726.9|137830.1|137740.1|137776.6|137686.6|462
1622227500000|2021-05-28 18:45:00|137815.9|137725.9|137829|137739|137838|137748|137812.9|137722.9|551
1622227800000|2021-05-28 18:50:00|137828.4|137738.4|137828.1|137738.1|137860.8|137770.8|137814.5|137724.5|605
1622228100000|2021-05-28 18:55:00|137828.8|137738.8|137813.6|137723.6|137880.6|137790.6|137775|137685|626
1622228400000|2021-05-28 19:00:00|137816.7|137726.7|137772.5|137682.5|137827|137737|137752.2|137662.2|736
1622228700000|2021-05-28 19:05:00|137770.9|137680.9|137780.7|137690.7|137807.5|137717.5|137763.3|137673.3|704
1622229000000|2021-05-28 19:10:00|137777.5|137687.5|137828.9|137738.9|137841.9|137751.9|137764.2|137674.2|663
1622229300000|2021-05-28 19:15:00|137828.8|137738.8|137842.9|137752.9|137846.2|137756.2|137818.1|137728.1|616
1622229600000|2021-05-28 19:20:00|137846.6|137756.6|137841.4|137751.4|137852.5|137762.5|137828.9|137738.9|588
1622229900000|2021-05-28 19:25:00|137839.6|137749.6|137849.8|137759.8|137876.1|137786.1|137823.7|137733.7|651
1622230200000|2021-05-28 19:30:00|137850.8|137760.8|137857.9|137767.9|137859.4|137769.4|137794|137704|671
1622230500000|2021-05-28 19:35:00|137851.2|137761.2|137769.9|137679.9|137857.9|137767.9|137749.1|137659.1|683
1622230800000|2021-05-28 19:40:00|137770.9|137680.9|137780.3|137690.3|137827.2|137736.9|137765.3|137673.4|759
1622231100000|2021-05-28 19:45:00|137778.3|137688.3|137765.8|137675.8|137831.4|137741.4|137764.2|137674.2|690
1622231400000|2021-05-28 19:50:00|137763.6|137673.6|137793.5|137703.5|137817.6|137727.6|137750.2|137660.2|786
1622231700000|2021-05-28 19:55:00|137795.4|137705.4|137843.5|137753.5|137849.5|137759.5|137743.9|137653.9|780
1622232000000|2021-05-28 20:00:00|137841.2|137751.2|137812.5|137722.5|137867.4|137760.8|137799.6|137683.8|626
1622232300000|2021-05-28 20:05:00|137813.6|137723.6|137833.1|137743.1|137865.8|137763.3|137801.1|137706.3|492
1622232600000|2021-05-28 20:10:00|137832.7|137742.7|137826.6|137736.6|137858.4|137754.1|137813.7|137707.1|532
1622232900000|2021-05-28 20:15:00|137828|137738|137813.2|137723.2|137843.9|137742.8|137786.5|137672.1|270
1622233200000|2021-05-28 20:20:00|137813.8|137723.8|137802.3|137712.3|137837.6|137728.8|137794.5|137692.5|184
1622233500000|2021-05-28 20:25:00|137801.4|137711.4|137862.6|137732.6|137893.6|137771.2|137796.4|137684.8|176
1622233800000|2021-05-28 20:30:00|137844.3|137714.3|137798.3|137708.3|137844.3|137721.8|137783.3|137678.6|231
1622234100000|2021-05-28 20:35:00|137797.7|137707.7|137854.1|137724.1|137922.4|137764.4|137783.2|137653.2|228
1622234400000|2021-05-28 20:40:00|137856.1|137726.1|137888.6|137646.6|137925|137766|137820.8|137613.3|298
1622234700000|2021-05-28 20:45:00|137887|137645|137883.9|137641.9|137958.4|137741.9|137771.4|137530.5|304
1622235000000|2021-05-28 20:50:00|137882.8|137640.8|137939.3|137697.3|137955|137713|137760.4|137528.5|288
1622235300000|2021-05-28 20:55:00|137942.9|137700.9|137958.9|137716.9|137958.9|137774.7|137869.9|137649|283
1622404800000|2021-05-30 20:00:00|137942.5|137645.5|137942.5|137645.5|137942.5|137710|137889.8|137633.5|21
1622405100000|2021-05-30 20:05:00|137930.5|137633.5|137942.5|137645.5|137942.5|137645.5|137930.5|137633.5|10
1622405400000|2021-05-30 20:10:00|137938.5|137641.5|137942.5|137645.5|137942.5|137645.5|137930.5|137633.5|9
1622405700000|2021-05-30 20:15:00|137930.5|137633.5|137890|137710|137984.1|137710|137890|137633.5|15
1622406000000|2021-05-30 20:20:00|137942.5|137645.5|137992|137695|137992.5|137695.5|137942.5|137645.5|3
1622406300000|2021-05-30 20:25:00|137987.5|137690.5|137992|137695|138073.6|137776.6|137898.5|137601.5|16
1622406600000|2021-05-30 20:30:00|137980|137683|137939.8|137759.8|137992|137760.1|137908.5|137611.5|17
1622406900000|2021-05-30 20:35:00|137992|137695|137992|137695|137992|137695|137980|137683|9
1622407200000|2021-05-30 20:40:00|137987.5|137690.5|137992|137695|137992|137695|137980|137683|13
1622407500000|2021-05-30 20:45:00|137987.5|137690.5|137992|137695|137992|137695|137980|137683|10
1622407800000|2021-05-30 20:50:00|137980|137683|137940.1|137760.1|137992|137760.1|137901|137604|7
1622408100000|2021-05-30 20:55:00|137868.5|137688.5|137902.6|137722.6|137995.9|137760.1|137868.5|137636.7|39
1622408400000|2021-05-30 21:00:00|137960.5|137663.5|137858.4|137678.4|137962|137722.6|137699.5|137402.5|31
1622408700000|2021-05-30 21:05:00|137870.3|137573.3|137987.2|137690.2|137988.1|137771.6|137523|137226|123
1622409000000|2021-05-30 21:10:00|137887.2|137707.2|137893.1|137763.1|137957.7|137769.3|137742|137445.9|124
1622409300000|2021-05-30 21:15:00|137909.9|137662.9|137858|137611|137934.9|137774.2|137768.9|137521.9|75
1622409600000|2021-05-30 21:20:00|137850|137603|137879.1|137749.1|137964.9|137782|137785.6|137538.6|51
1622409900000|2021-05-30 21:25:00|137846.5|137599.5|137894.7|137764.7|137925.3|137774.2|137846.5|137599.5|48
1622410200000|2021-05-30 21:30:00|137990.9|137743.9|137907.4|137777.4|138015.9|137790.8|137720.5|137473.5|256
1622410500000|2021-05-30 21:35:00|137907.1|137777.1|137915.7|137785.7|137965.1|137794.2|137720.5|137473.5|110
1622410800000|2021-05-30 21:40:00|137917.9|137787.9|137946.1|137699.1|137968.4|137790.7|137720.5|137473.5|109
1622411100000|2021-05-30 21:45:00|137900|137770|137906.2|137664.2|137968.9|137790.7|137860.3|137615.3|94
1622411400000|2021-05-30 21:50:00|137917.8|137675.8|137941.2|137699.2|137947.1|137789.6|137860.4|137618.4|88
1622411700000|2021-05-30 21:55:00|137919.6|137789.6|137919.6|137789.6|137942|137789.6|137804.6|137562.6|90
1622412000000|2021-05-30 22:00:00|137918|137705.1|137930.6|137728.9|137944.1|137820|137798.5|137556.5|172
1622412300000|2021-05-30 22:05:00|137825.6|137583.6|137920.3|137715.3|137951.9|137789|137812.8|137570.8|193
1622412600000|2021-05-30 22:10:00|137914.2|137784.2|137897.7|137767.7|137948.3|137793|137871.5|137652.2|136
1622412900000|2021-05-30 22:15:00|137901.2|137771.2|137884.2|137754.2|137951.9|137787.9|137836.9|137594.9|151
1622413200000|2021-05-30 22:20:00|137897.8|137767.8|137894.1|137764.1|137942.9|137789.1|137874.1|137650.5|138
1622413500000|2021-05-30 22:25:00|137892.8|137762.8|137908.5|137778.5|137941.6|137788.5|137871.3|137664|165
1622413800000|2021-05-30 22:30:00|137916.8|137786.8|137887.2|137757.2|137930|137793.6|137804|137562|120
1622414100000|2021-05-30 22:35:00|137897.4|137767.4|137916.4|137786.4|137932.4|137793.1|137877.1|137652.5|140
1622414400000|2021-05-30 22:40:00|137918.2|137788.2|137881|137751|137931.5|137790.9|137878.1|137652.1|150
1622414700000|2021-05-30 22:45:00|137890.6|137760.6|137901|137771|137926.3|137814|137862|137620|100
1622415000000|2021-05-30 22:50:00|137920.2|137790.2|137879.3|137749.3|137927.5|137814.6|137667.4|137425.4|324
1622415300000|2021-05-30 22:55:00|137752|137510|137874.3|137744.3|137925.8|137755.1|137752|137510|185
1622415600000|2021-05-30 23:00:00|137875.2|137745.2|137868.3|137738.3|137931.1|137773.8|137851|137689.1|266
1622415900000|2021-05-30 23:05:00|137867.3|137737.3|137877.1|137747.1|137887|137784|137838.1|137720.2|229
1622416200000|2021-05-30 23:10:00|137876.9|137746.9|137855.3|137725.3|137889.4|137784.7|137849.1|137720.8|261
1622416500000|2021-05-30 23:15:00|137855.2|137725.2|137871.6|137741.6|137880.5|137780.6|137838|137719|199
1622416800000|2021-05-30 23:20:00|137872.8|137742.8|137883.6|137753.6|137883.6|137774.6|137830.2|137700.2|206
1622417100000|2021-05-30 23:25:00|137862.9|137772.9|137886.7|137796.7|137899.6|137800|137830|137716|265
1622417400000|2021-05-30 23:30:00|137885.4|137795.4|137885.1|137795.1|137899.7|137802.5|137872.6|137752.5|222
1622417700000|2021-05-30 23:35:00|137881.6|137791.6|137887.5|137797.5|137906.9|137816.9|137873.4|137766.8|214
1622418000000|2021-05-30 23:40:00|137887.4|137797.4|137900.7|137810.7|137914.5|137811|137870.5|137768.2|240
1622418300000|2021-05-30 23:45:00|137899.7|137809.7|137888.5|137798.5|137902|137812|137839.9|137749.9|277
1622418600000|2021-05-30 23:50:00|137888.1|137798.1|137859.6|137769.6|137892.9|137802.9|137859.6|137769.6|208
1622418900000|2021-05-30 23:55:00|137863.5|137773.5|137886.4|137796.4|137904.3|137805.3|137849.1|137759.1|252
1622419200000|2021-05-31 00:00:00|137885.2|137795.2|138046.2|137916.2|138066.6|137936.6|137862.5|137772.5|372
1622419500000|2021-05-31 00:05:00|138047.4|137917.4|138010.9|137880.9|138087.1|137976.1|137993.7|137880.9|344
1622419800000|2021-05-31 00:10:00|138012.9|137882.9|138024.1|137894.1|138030.3|137919.4|137974.3|137861.9|340
1622420100000|2021-05-31 00:15:00|138028.5|137898.5|138057.6|137927.6|138065.9|137935.9|137985.7|137855.7|375
1622420400000|2021-05-31 00:20:00|138058.8|137928.8|138055.3|137925.3|138067.8|137937.8|138017.3|137896.3|272
1622420700000|2021-05-31 00:25:00|138056.2|137926.2|138013|137923|138064.1|137943.5|138006.1|137895.3|298
1622421000000|2021-05-31 00:30:00|138007|137917|138016.2|137886.2|138065.8|137951.5|137998.9|137881.4|277
1622421300000|2021-05-31 00:35:00|138020.7|137890.7|137988.9|137898.9|138044.8|137933.6|137987.7|137876.6|277
1622421600000|2021-05-31 00:40:00|137991|137901|137977.3|137887.3|138009.7|137907.5|137966.6|137852.9|348
1622421900000|2021-05-31 00:45:00|137979.8|137889.8|137978.1|137888.1|137999.2|137900|137951.7|137841.4|323
1622422200000|2021-05-31 00:50:00|137974.3|137884.3|137918.7|137788.7|138078.3|137972.5|137917.2|137787.2|459
1622422500000|2021-05-31 00:55:00|137921|137791|137935.3|137805.3|138007|137877|137830.4|137700.4|677
1622422800000|2021-05-31 01:00:00|137937.7|137807.7|137971.2|137841.2|137974.3|137844.3|137920.6|137790.6|501
1622423100000|2021-05-31 01:05:00|137970.6|137840.6|137964.3|137834.3|138000.3|137889|137926.4|137800.2|421
1622423400000|2021-05-31 01:10:00|137964.9|137834.9|137899.9|137809.9|137995.9|137884.8|137899.9|137779.1|471
1622423700000|2021-05-31 01:15:00|137899|137809|137915.9|137785.9|137938.6|137825.5|137868.3|137754.9|453
1622424000000|2021-05-31 01:20:00|137915.8|137785.8|137909.7|137779.7|137923.3|137814.4|137865.6|137750.2|373
1622424300000|2021-05-31 01:25:00|137911.2|137781.2|137917.6|137787.6|137931.9|137816.6|137889.1|137773.9|324
1622424600000|2021-05-31 01:30:00|137917.1|137787.1|137904.9|137814.9|137939.6|137838|137890.1|137780.9|410
1622424900000|2021-05-31 01:35:00|137904.7|137814.7|137898.1|137808.1|137941|137836.9|137898.1|137783.8|322
1622425200000|2021-05-31 01:40:00|137914.6|137784.6|137926.8|137796.8|137939.6|137830.9|137896|137784.6|250
1622425500000|2021-05-31 01:45:00|137926.3|137796.3|137913.4|137783.4|137941.8|137831.2|137893.9|137763.9|316
1622425800000|2021-05-31 01:50:00|137913.3|137783.3|137910.6|137780.6|137925.9|137817.9|137884.2|137764.7|326
1622426100000|2021-05-31 01:55:00|137910.3|137780.3|137880.9|137750.9|137930.4|137820.8|137863.9|137733.9|416
1622426400000|2021-05-31 02:00:00|137886|137756|137897.5|137767.5|137919.9|137803.7|137849.8|137719.8|455
1622426700000|2021-05-31 02:05:00|137898|137768|137892.1|137762.1|137909|137804.7|137875.2|137751.2|375
1622427000000|2021-05-31 02:10:00|137891.7|137761.7|137895|137765|137922.4|137792.4|137856|137748.7|328
1622427300000|2021-05-31 02:15:00|137896.4|137766.4|137902.9|137772.9|137929|137799|137888.8|137758.8|402
1622427600000|2021-05-31 02:20:00|137901.7|137771.7|137911.9|137781.9|137917.5|137799.5|137883|137753.1|326
1622427900000|2021-05-31 02:25:00|137912.3|137782.3|137874.4|137744.4|137920.7|137790.7|137862.9|137739.9|321
1622428200000|2021-05-31 02:30:00|137869.6|137739.6|137905.5|137775.5|137917.9|137806.5|137862|137732|316
1622428500000|2021-05-31 02:35:00|137905.3|137775.3|137892.8|137802.8|137922.1|137810.3|137888|137773.6|287
1622428800000|2021-05-31 02:40:00|137891.2|137801.2|137892.4|137762.4|137912.1|137804.3|137865.7|137749.7|352
1622429100000|2021-05-31 02:45:00|137891.8|137761.8|137891.8|137761.8|137903.2|137773.2|137874.2|137744.2|268
1622429400000|2021-05-31 02:50:00|137891.6|137761.6|137883.5|137753.5|137895.6|137765.6|137872.3|137742.3|272
1622429700000|2021-05-31 02:55:00|137882.8|137752.8|137876.5|137746.5|137902.5|137796|137874|137744|259
1622430000000|2021-05-31 03:00:00|137881.5|137751.5|137901.9|137771.9|137914.9|137803.8|137877.5|137747.5|626
1622430300000|2021-05-31 03:05:00|137901.4|137771.4|137905.1|137775.1|137914.4|137809.5|137872.6|137748.5|613
1622430600000|2021-05-31 03:10:00|137904.2|137774.2|137903.3|137813.3|137920.8|137817.8|137884.2|137757|534
1622430900000|2021-05-31 03:15:00|137903|137813|137903.4|137813.4|137910.8|137820.8|137888.5|137798.5|336
1622431200000|2021-05-31 03:20:00|137904.1|137814.1|137909.2|137819.2|137950.8|137835.9|137890|137796.5|374
1622431500000|2021-05-31 03:25:00|137911|137821|137915.7|137825.7|137928|137838|137892.4|137802.4|349
1622431800000|2021-05-31 03:30:00|137917.6|137827.6|137915.1|137825.1|137931.9|137841.9|137895|137796.1|359
1622432100000|2021-05-31 03:35:00|137916|137826|137906|137816|137930.2|137840.2|137897.1|137807.1|426
1622432400000|2021-05-31 03:40:00|137910.5|137820.5|137904.6|137814.6|137923.4|137828.4|137889.8|137786.5|370
1622432700000|2021-05-31 03:45:00|137904.1|137814.1|137898.9|137808.9|137925.9|137830.8|137886.8|137789.9|372
1622433000000|2021-05-31 03:50:00|137902.3|137812.3|137895.5|137805.5|137927.3|137837.3|137888.3|137777.8|485
1622433300000|2021-05-31 03:55:00|137895.2|137805.2|137897.7|137807.7|137916.1|137826.1|137889.6|137777.3|598
1622433600000|2021-05-31 04:00:00|137897.5|137807.5|137942.7|137852.7|137967.4|137866.9|137878.7|137769.9|526
1622433900000|2021-05-31 04:05:00|137946|137856|137959|137829|137966|137875.4|137930.2|137819.2|457
1622434200000|2021-05-31 04:10:00|137956.1|137826.1|137940.7|137850.7|137962.2|137869.8|137929.4|137816.9|588
1622434500000|2021-05-31 04:15:00|137940.5|137850.5|137959.2|137829.2|137977.1|137866.8|137935.4|137829.1|530
1622434800000|2021-05-31 04:20:00|137959.8|137829.8|137948|137858|137959.8|137862|137937.5|137827.6|407
1622435100000|2021-05-31 04:25:00|137948.6|137858.6|137938.2|137848.2|137963.8|137871.4|137922|137820.4|469
1622435400000|2021-05-31 04:30:00|137937.7|137847.7|137935.4|137845.4|137968.4|137859.8|137926.4|137810.1|400
1622435700000|2021-05-31 04:35:00|137937.3|137847.3|137952.7|137822.7|137963.3|137857.2|137919.7|137812.4|407
1622436000000|2021-05-31 04:40:00|137955.5|137825.5|137941.1|137851.1|137974.6|137863.3|137910.9|137813.8|379
1622436300000|2021-05-31 04:45:00|137941.4|137851.4|137944.5|137854.5|137979.2|137865.7|137931.1|137816.5|399
1622436600000|2021-05-31 04:50:00|137942.8|137852.8|137936.5|137846.5|137961.9|137864.8|137927.9|137811.9|312
1622436900000|2021-05-31 04:55:00|137941.6|137851.6|137942.8|137852.8|137965.2|137869.3|137926.7|137815.1|421
1622437200000|2021-05-31 05:00:00|137944.5|137854.5|137930.4|137840.4|137957.4|137867.4|137905.2|137815.2|739
1622437500000|2021-05-31 05:05:00|137929.7|137839.7|137927.9|137837.9|137951.7|137861.7|137905.2|137815.2|715
1622437800000|2021-05-31 05:10:00|137927.6|137837.6|137946.2|137856.2|137954|137864|137918|137828|707
1622438100000|2021-05-31 05:15:00|137951.6|137861.6|137948.3|137858.3|137962.6|137872.6|137924.4|137826.5|461
1622438400000|2021-05-31 05:20:00|137952.2|137862.2|137865|137775|137956.9|137866.9|137850.7|137754.6|417
1622438700000|2021-05-31 05:25:00|137864.9|137774.9|137824.7|137734.7|137866.7|137776.7|137819.3|137729.3|346
1622439000000|2021-05-31 05:30:00|137826.7|137736.7|137857.3|137767.3|137865.2|137775.2|137816.7|137726.7|416
1622439300000|2021-05-31 05:35:00|137857.4|137767.4|137851.7|137761.7|137878|137788|137831|137721.9|344
1622439600000|2021-05-31 05:40:00|137852.2|137762.2|137923.3|137833.3|137923.3|137833.3|137845.5|137755.5|414
1622439900000|2021-05-31 05:45:00|137923|137833|137924.7|137834.7|137943.3|137848.1|137910.5|137802.8|341
1622440200000|2021-05-31 05:50:00|137923.3|137833.3|137920.6|137830.6|137948.3|137858.3|137910|137801.7|299
1622440500000|2021-05-31 05:55:00|137922.6|137832.6|137944|137814|137945.2|137841.9|137916|137796.1|266
1622440800000|2021-05-31 06:00:00|137942.8|137812.8|137930.3|137840.3|137982.6|137892.6|137866.2|137766.7|611
1622441100000|2021-05-31 06:05:00|137923.8|137833.8|137813|137723|137929.8|137839.8|137796|137706|580
1622441400000|2021-05-31 06:10:00|137812.6|137722.6|137806.9|137716.9|137835.6|137745.6|137759.1|137669.1|592
1622441700000|2021-05-31 06:15:00|137799|137709|137839.1|137749.1|137862.1|137772.1|137742.4|137652.4|608
1622442000000|2021-05-31 06:20:00|137837.2|137747.2|137836.5|137746.5|137946.5|137856.5|137819.3|137729.3|598
1622442300000|2021-05-31 06:25:00|137843.7|137753.7|137882.4|137792.4|137925.2|137835.2|137758|137668|645
1622442600000|2021-05-31 06:30:00|137882.6|137792.6|137864.6|137774.6|137956.9|137866.9|137787.3|137697.3|640
1622442900000|2021-05-31 06:35:00|137864|137774|137886.7|137796.7|137953.1|137863.1|137835.1|137745.1|607
1622443200000|2021-05-31 06:40:00|137886.4|137796.4|137867.8|137777.8|137931.8|137841.8|137797.9|137707.9|607
1622443500000|2021-05-31 06:45:00|137863.5|137773.5|137706.8|137616.8|137890.5|137800.5|137693.3|137603.3|551
1622443800000|2021-05-31 06:50:00|137713.6|137623.6|137676.8|137586.8|137770.1|137680.1|137668.4|137578.4|544
1622444100000|2021-05-31 06:55:00|137676.9|137586.9|137652.5|137562.5|137753.7|137663.7|137642|137552|638
1622444400000|2021-05-31 07:00:00|137653.1|137563.1|137603.7|137513.7|137732.6|137642.6|137497.1|137407.1|758
1622444700000|2021-05-31 07:05:00|137602.6|137512.6|137670.4|137580.4|137730.2|137640.2|137570.3|137480.3|654
1622445000000|2021-05-31 07:10:00|137670.9|137580.9|137612.4|137522.4|137766.2|137676.2|137568.9|137478.9|596
1622445300000|2021-05-31 07:15:00|137607.3|137517.3|137622.5|137532.5|137667.4|137577.4|137525.4|137435.4|621
1622445600000|2021-05-31 07:20:00|137622.9|137532.9|137495.8|137405.8|137623.9|137533.9|137468.2|137378.2|635
1622445900000|2021-05-31 07:25:00|137495.1|137405.1|137545.5|137455.5|137619.8|137529.8|137475.7|137385.7|702
1622446200000|2021-05-31 07:30:00|137547.7|137457.7|137562.3|137472.3|137596.9|137506.9|137527.8|137437.8|578
1622446500000|2021-05-31 07:35:00|137560.7|137470.7|137604.6|137514.6|137686.5|137596.5|137559.2|137469.2|618
1622446800000|2021-05-31 07:40:00|137605.3|137515.3|137641.6|137551.6|137706.1|137616.1|137605.1|137515.1|523
1622447100000|2021-05-31 07:45:00|137642.8|137552.8|137660.6|137570.6|137671.2|137581.2|137581.6|137491.6|643
1622447400000|2021-05-31 07:50:00|137665.7|137575.7|137683.8|137593.8|137734.9|137644.9|137624.2|137534.2|562
1622447700000|2021-05-31 07:55:00|137685.3|137595.3|137662.8|137572.8|137730.7|137640.7|137611.7|137521.7|636
1622448000000|2021-05-31 08:00:00|137664|137574|137662.8|137572.8|137706|137616|137600|137510|699
1622448300000|2021-05-31 08:05:00|137651.4|137561.4|137573|137483|137671.4|137581.4|137544.5|137454.5|627
1622448600000|2021-05-31 08:10:00|137574.3|137484.3|137554.7|137464.7|137618.3|137528.3|137521|137431|605
1622448900000|2021-05-31 08:15:00|137553.6|137463.6|137554.6|137464.6|137568.2|137478.2|137503.8|137413.8|608
1622449200000|2021-05-31 08:20:00|137554.5|137464.5|137488.1|137398.1|137554.5|137464.5|137477.3|137387.3|537
1622449500000|2021-05-31 08:25:00|137488|137398|137451.8|137361.8|137544.6|137454.6|137416.8|137326.8|633
1622449800000|2021-05-31 08:30:00|137454.8|137364.8|137407.5|137317.5|137499.8|137409.8|137377.7|137287.7|505
1622450100000|2021-05-31 08:35:00|137408.8|137318.8|137441.6|137351.6|137450.1|137360.1|137376.3|137286.3|599
1622450400000|2021-05-31 08:40:00|137440.3|137350.3|137432.1|137342.1|137467.8|137377.8|137369.1|137279.1|650
1622450700000|2021-05-31 08:45:00|137433.7|137343.7|137483.2|137393.2|137535.9|137445.9|137348.7|137258.7|768
1622451000000|2021-05-31 08:50:00|137474.8|137384.8|137416.4|137326.4|137494.2|137404.2|137398.6|137308.6|717
1622451300000|2021-05-31 08:55:00|137413.1|137323.1|137358.8|137268.8|137456.8|137366.8|137354.9|137264.9|675
1622451600000|2021-05-31 09:00:00|137357.9|137267.9|137353|137263|137397.8|137307.8|137288.6|137198.6|703
1622451900000|2021-05-31 09:05:00|137352.8|137262.8|137358.5|137268.5|137388.1|137298.1|137310.7|137220.7|685
1622452200000|2021-05-31 09:10:00|137359.9|137269.9|137466.8|137376.8|137482.4|137392.4|137357.9|137267.9|673
1622452500000|2021-05-31 09:15:00|137476.7|137386.7|137405.6|137315.6|137480.4|137390.4|137397.8|137307.8|566
1622452800000|2021-05-31 09:20:00|137406.3|137316.3|137464|137374|137474|137384|137361.5|137271.5|506
1622453100000|2021-05-31 09:25:00|137464.4|137374.4|137444.3|137354.3|137520.5|137430.5|137430.5|137340.5|492
1622453400000|2021-05-31 09:30:00|137444.2|137354.2|137528.4|137438.4|137534.6|137444.6|137441.4|137351.4|539
1622453700000|2021-05-31 09:35:00|137528.6|137438.6|137551.1|137461.1|137598.7|137508.7|137479.7|137389.7|571
1622454000000|2021-05-31 09:40:00|137549.1|137459.1|137676.6|137586.6|137690|137600|137546.2|137456.2|584
1622454300000|2021-05-31 09:45:00|137676.9|137586.9|137697.2|137607.2|137736.7|137646.7|137645.5|137555.5|626
1622454600000|2021-05-31 09:50:00|137698.3|137608.3|137651.3|137561.3|137728.6|137638.6|137623.9|137533.9|711
1622454900000|2021-05-31 09:55:00|137653.9|137563.9|137653.9|137563.9|137731.7|137641.7|137629.2|137539.2|633
1622455200000|2021-05-31 10:00:00|137655.5|137565.5|137550.5|137460.5|137655.5|137565.5|137548.9|137458.9|627
1622455500000|2021-05-31 10:05:00|137570.6|137480.6|137524|137434|137602.5|137512.5|137520.5|137430.5|555
1622455800000|2021-05-31 10:10:00|137524.7|137434.7|137612.3|137522.3|137629.7|137539.7|137524.7|137434.7|539
1622456100000|2021-05-31 10:15:00|137612.2|137522.2|137644.2|137554.2|137663.4|137573.4|137605|137515|420
1622456400000|2021-05-31 10:20:00|137644.1|137554.1|137593.7|137503.7|137644.1|137554.1|137529.7|137439.7|569
1622456700000|2021-05-31 10:25:00|137593.5|137503.5|137598.7|137508.7|137618.3|137528.3|137516|137426|591
1622457000000|2021-05-31 10:30:00|137601|137511|137670|137580|137710|137620|137597.3|137507.3|655
1622457300000|2021-05-31 10:35:00|137661.8|137571.8|137672.9|137582.9|137703.5|137613.5|137620.4|137530.4|625
1622457600000|2021-05-31 10:40:00|137671.5|137581.5|137646.2|137556.2|137674.5|137584.5|137589.2|137499.2|605
1622457900000|2021-05-31 10:45:00|137650.1|137560.1|137661.1|137571.1|137707.7|137617.7|137621.9|137531.9|570
1622458200000|2021-05-31 10:50:00|137659.1|137569.1|137644.3|137554.3|137671.4|137581.4|137610.2|137520.2|555
1622458500000|2021-05-31 10:55:00|137642.3|137552.3|137603|137513|137652.9|137562.9|137597.8|137507.8|682
1622458800000|2021-05-31 11:00:00|137604.3|137514.3|137694.7|137604.7|137711.8|137621.8|137588.2|137498.2|628
1622459100000|2021-05-31 11:05:00|137694.4|137604.4|137760.1|137670.1|137773.8|137683.8|137671.6|137581.6|517
1622459400000|2021-05-31 11:10:00|137758.8|137668.8|137755.5|137665.5|137825.5|137735.5|137742|137652|506
1622459700000|2021-05-31 11:15:00|137756.5|137666.5|137711|137621|137784.7|137694.7|137679.7|137589.7|651
1622460000000|2021-05-31 11:20:00|137713.5|137623.5|137676.4|137586.4|137751.3|137661.3|137660.9|137570.9|544
1622460300000|2021-05-31 11:25:00|137676|137586|137681.1|137591.1|137726.8|137636.8|137633.8|137543.8|625
1622460600000|2021-05-31 11:30:00|137680.5|137590.5|137711.9|137621.9|137759|137669|137672.6|137582.6|533
1622460900000|2021-05-31 11:35:00|137712.8|137622.8|137710.4|137620.4|137771.2|137681.2|137676.1|137586.1|530
1622461200000|2021-05-31 11:40:00|137712.8|137622.8|137720.5|137630.5|137759.6|137669.6|137677.1|137587.1|611
1622461500000|2021-05-31 11:45:00|137720.8|137630.8|137752.5|137662.5|137758.6|137668.6|137680.1|137590.1|482
1622461800000|2021-05-31 11:50:00|137752.8|137662.8|137737.3|137647.3|137835.6|137745.6|137732.9|137642.9|598
1622462100000|2021-05-31 11:55:00|137751.1|137661.1|137769.3|137679.3|137802.4|137712.4|137751.1|137661.1|640
1622462400000|2021-05-31 12:00:00|137764.7|137674.7|137776.9|137686.9|137813.3|137723.3|137752.2|137662.2|662
1622462700000|2021-05-31 12:05:00|137778.8|137688.8|137708.8|137618.8|137782.3|137692.3|137704.7|137614.7|513
1622463000000|2021-05-31 12:10:00|137708.6|137618.6|137729.6|137639.6|137774.4|137684.4|137625.2|137535.2|664
1622463300000|2021-05-31 12:15:00|137728.8|137638.8|137671.7|137581.7|137757.1|137667.1|137613.9|137523.9|611
1622463600000|2021-05-31 12:20:00|137672.2|137582.2|137679.7|137589.7|137704.2|137614.2|137652.5|137562.5|603
1622463900000|2021-05-31 12:25:00|137680.2|137590.2|137656.3|137566.3|137706|137616|137641.6|137551.6|509
1622464200000|2021-05-31 12:30:00|137655.4|137565.4|137707.5|137617.5|137754.1|137664.1|137654.5|137564.5|514
1622464500000|2021-05-31 12:35:00|137702.5|137612.5|137749.7|137659.7|137782.8|137692.8|137702.5|137612.5|579
1622464800000|2021-05-31 12:40:00|137750.2|137660.2|137740.7|137650.7|137753.5|137663.5|137730.8|137640.8|440
1622465100000|2021-05-31 12:45:00|137741.2|137651.2|137685.7|137595.7|137752.9|137662.9|137681|137591|376
1622465400000|2021-05-31 12:50:00|137686.7|137596.7|137634.9|137544.9|137701.1|137611.1|137627.5|137537.5|574
1622465700000|2021-05-31 12:55:00|137635.2|137545.2|137629.5|137539.5|137659.1|137569.1|137603.5|137513.5|529
1622466000000|2021-05-31 13:00:00|137626.3|137536.3|137552.9|137462.9|137627.8|137537.8|137506.1|137416.1|655
1622466300000|2021-05-31 13:05:00|137553.2|137463.2|137592.2|137502.2|137615.1|137525.1|137545.8|137455.8|562
1622466600000|2021-05-31 13:10:00|137592.3|137502.3|137532.9|137442.9|137598.6|137508.6|137524.2|137434.2|468
1622466900000|2021-05-31 13:15:00|137533.2|137443.2|137563.3|137473.3|137574.4|137484.4|137504.7|137414.7|611
1622467200000|2021-05-31 13:20:00|137562.9|137472.9|137509.4|137419.4|137568.1|137478.1|137504.2|137414.2|604
1622467500000|2021-05-31 13:25:00|137510.4|137420.4|137504.4|137414.4|137543.8|137453.8|137482.8|137392.8|543
1622467800000|2021-05-31 13:30:00|137499.9|137409.9|137475.2|137385.2|137526.6|137436.6|137469.3|137379.3|582
1622468100000|2021-05-31 13:35:00|137475.4|137385.4|137499.7|137409.7|137503|137413|137469.7|137379.7|537
1622468400000|2021-05-31 13:40:00|137499.4|137409.4|137525.7|137435.7|137570.7|137480.7|137498.4|137407.1|682
1622468700000|2021-05-31 13:45:00|137528.1|137438.1|137544.4|137454.4|137548.4|137458.4|137484.4|137394.4|622
1622469000000|2021-05-31 13:50:00|137545.1|137455.1|137498.9|137408.9|137577.2|137464.6|137450.1|137360.1|634
1622469300000|2021-05-31 13:55:00|137498|137408|137551.4|137421.4|137551.4|137457.7|137484.6|137394.6|632
1622469600000|2021-05-31 14:00:00|137530.8|137440.8|137511|137421|137572.7|137482.7|137481.4|137391.4|636
1622469900000|2021-05-31 14:05:00|137512.3|137422.3|137499.1|137409.1|137545.7|137443.5|137474.9|137384.9|655
1622470200000|2021-05-31 14:10:00|137505.1|137415.1|137466.7|137376.7|137513.4|137423.4|137422.5|137315.4|572
1622470500000|2021-05-31 14:15:00|137465.6|137375.6|137544.4|137454.4|137545.9|137455.9|137453.9|137363.9|526
1622470800000|2021-05-31 14:20:00|137544.9|137454.9|137475.9|137385.9|137549.9|137459.9|137446|137356|571
1622471100000|2021-05-31 14:25:00|137476.2|137386.2|137460.5|137370.5|137512.7|137422|137458|137353.8|519
1622471400000|2021-05-31 14:30:00|137460.3|137370.3|137491.1|137401.1|137527.8|137437.8|137459.8|137348.6|463
1622471700000|2021-05-31 14:35:00|137492.1|137402.1|137484.4|137394.4|137513.6|137423.6|137479.7|137389.7|510
1622472000000|2021-05-31 14:40:00|137484.1|137394.1|137427.5|137337.5|137516.7|137426.7|137418|137328|502
1622472300000|2021-05-31 14:45:00|137427.9|137337.9|137487.5|137357.5|137543|137438.7|137383.6|137293.6|650
1622472600000|2021-05-31 14:50:00|137486.1|137356.1|137450.2|137360.2|137542.3|137429.5|137420.6|137309.5|701
1622472900000|2021-05-31 14:55:00|137450.3|137360.3|137233|137143|137453.8|137363.8|137219.7|137096.6|842
1622473200000|2021-05-31 15:00:00|137237.9|137147.9|137314.3|137224.3|137353.1|137259|137197.1|137107.1|853
1622473500000|2021-05-31 15:05:00|137314.5|137224.5|137440.1|137350.1|137471.2|137366.3|137308|137218|710
1622473800000|2021-05-31 15:10:00|137440.7|137350.7|137451|137361|137511.1|137397.8|137432.8|137319.6|735
1622474100000|2021-05-31 15:15:00|137452.6|137362.6|137563.5|137433.5|137593.6|137476.2|137452.6|137357.1|690
1622474400000|2021-05-31 15:20:00|137561.9|137431.9|137592.4|137462.4|137592.4|137462.4|137498.3|137386.9|687
1622474700000|2021-05-31 15:25:00|137592.5|137462.5|137623.3|137493.3|137636.6|137523.1|137583.4|137453.4|688
1622475000000|2021-05-31 15:30:00|137622.6|137492.6|137561.4|137471.4|137626.7|137497.4|137539.4|137432.4|524
1622475300000|2021-05-31 15:35:00|137561.3|137471.3|137540.7|137410.7|137563.5|137473.5|137515|137405.2|496
1622475600000|2021-05-31 15:40:00|137542.6|137412.6|137491.5|137401.5|137542.6|137412.6|137476.6|137368.5|442
1622475900000|2021-05-31 15:45:00|137490.9|137400.9|137498.5|137408.5|137518.4|137418.7|137480.7|137383.1|443
1622476200000|2021-05-31 15:50:00|137498|137408|137507.8|137417.8|137517.6|137427.6|137489.3|137399.3|453
1622476500000|2021-05-31 15:55:00|137508|137418|137504.4|137414.4|137511.8|137421.8|137488.1|137398.1|479
1622476800000|2021-05-31 16:00:00|137505.8|137415.8|137506|137416|137523.7|137433.7|137492.3|137402.3|531
1622477100000|2021-05-31 16:05:00|137504.6|137414.6|137528.5|137398.5|137535.7|137425.9|137492.3|137384.5|553
1622477400000|2021-05-31 16:10:00|137528.1|137398.1|137531.2|137401.2|137534.6|137431|137499.3|137392.2|514
1622477700000|2021-05-31 16:15:00|137530.3|137400.3|137514.8|137384.8|137532.5|137424|137498.9|137379.3|519
1622478000000|2021-05-31 16:20:00|137515|137385|137513.9|137383.9|137533.7|137420.4|137487.1|137373.4|449
1622478300000|2021-05-31 16:25:00|137514.5|137384.5|137527.5|137397.5|137555.8|137425.8|137491.4|137384|457
1622478600000|2021-05-31 16:30:00|137527.3|137397.3|137521.4|137391.4|137530.2|137417.3|137501.2|137373.2|384
1622478900000|2021-05-31 16:35:00|137522|137392|137520.6|137390.6|137560.8|137430.8|137496.5|137375.9|531
1622479200000|2021-05-31 16:40:00|137519.7|137389.7|137524|137394|137539|137422|137481.9|137370.4|532
1622479500000|2021-05-31 16:45:00|137523.9|137393.9|137515.3|137385.3|137535.7|137405.7|137504.6|137374.6|567
1622479800000|2021-05-31 16:50:00|137515.8|137385.8|137522.1|137392.1|137528.9|137398.9|137508.3|137378.3|425
1622480100000|2021-05-31 16:55:00|137522.2|137392.2|137515.4|137385.4|137523.9|137410.7|137479.2|137369.9|346
1622480400000|2021-05-31 17:00:00|137521.9|137391.9|137504.8|137374.8|137521.9|137391.9|137494.2|137364.2|367
1622480700000|2021-05-31 17:05:00|137509.9|137379.9|137514.6|137384.6|137518.2|137388.2|137500.8|137370.8|353
1622481000000|2021-05-31 17:10:00|137513.7|137383.7|137488.1|137398.1|137521.9|137409.6|137482.9|137371.5|233
1622481300000|2021-05-31 17:15:00|137491.6|137401.6|137515.1|137385.1|137517.2|137409.8|137485|137368.5|237
1622481600000|2021-05-31 17:20:00|137509.4|137379.4|137501.6|137371.6|137519.5|137389.5|137501|137371|221
1622481900000|2021-05-31 17:25:00|137502.1|137372.1|137428.9|137298.9|137506.9|137376.9|137351|137221|291
1622482200000|2021-05-31 17:30:00|137427.5|137297.5|137445.4|137315.4|137450.7|137320.7|137420.1|137290.1|214
1622482500000|2021-05-31 17:35:00|137446.1|137316.1|137445.5|137315.5|137460.6|137330.6|137439.1|137309.1|238
1622482800000|2021-05-31 17:40:00|137445.8|137315.8|137438.5|137308.5|137466.1|137336.1|137434.4|137304.4|167
1622483100000|2021-05-31 17:45:00|137439.9|137309.9|137455.1|137325.1|137467.7|137337.7|137439.1|137309.1|206
1622483400000|2021-05-31 17:50:00|137455.5|137325.5|137411|137281|137468.2|137338.2|137399.8|137269.8|258
1622483700000|2021-05-31 17:55:00|137411.7|137281.7|137439.8|137309.8|137458.6|137328.6|137398.6|137268.6|266
1622484000000|2021-05-31 18:00:00|137442.8|137312.8|137451.8|137321.8|137469.6|137339.6|137438.4|137308.4|237
1622484300000|2021-05-31 18:05:00|137454.4|137324.4|137455.6|137325.6|137462.1|137332.1|137445.4|137315.4|225
1622484600000|2021-05-31 18:10:00|137457.1|137327.1|137454.3|137324.3|137476|137346|137436.6|137306.6|208
1622484900000|2021-05-31 18:15:00|137452.2|137322.2|137455.7|137325.7|137469.6|137339.6|137441.5|137311.5|233
1622485200000|2021-05-31 18:20:00|137455.9|137325.9|137458.6|137328.6|137470.7|137340.7|137450.5|137320.5|212
1622485500000|2021-05-31 18:25:00|137460.2|137330.2|137458|137328|137471.1|137341.1|137452.5|137322.5|196
1622485800000|2021-05-31 18:30:00|137456.1|137326.1|137451.3|137321.3|137469|137339|137442.2|137312.2|229
1622486100000|2021-05-31 18:35:00|137450.1|137320.1|137457.8|137327.8|137466.4|137336.4|137432.6|137302.6|197
1622486400000|2021-05-31 18:40:00|137459.2|137329.2|137449.6|137319.6|137463.8|137333.8|137428.1|137298.1|178
1622486700000|2021-05-31 18:45:00|137447|137317|137463.1|137333.1|137463.1|137333.1|137432.4|137302.4|199
1622487000000|2021-05-31 18:50:00|137462.1|137332.1|137499.8|137369.8|137502.2|137372.2|137373.3|137243.3|257
1622487300000|2021-05-31 18:55:00|137502.2|137372.2|137454.3|137324.3|137502.2|137372.2|137415.2|137285.2|314
1622487600000|2021-05-31 19:00:00|137445.6|137315.6|137423.1|137293.1|137455.1|137325.1|137418.6|137288.6|237
1622487900000|2021-05-31 19:05:00|137420.8|137290.8|137400.9|137310.9|137428.4|137313.2|137400.9|137282|181
1622488200000|2021-05-31 19:10:00|137395.1|137305.1|137426.5|137296.5|137443.5|137325|137392.5|137282.4|156
1622488500000|2021-05-31 19:15:00|137426.4|137296.4|137437|137307|137439.5|137309.5|137419.8|137289.8|198
1622488800000|2021-05-31 19:20:00|137435.4|137305.4|137468.3|137338.3|137470.9|137340.9|137431.3|137301.3|299
1622489100000|2021-05-31 19:25:00|137468.5|137338.5|137492.9|137362.9|137503|137373|137452.4|137338.5|300
1622489400000|2021-05-31 19:30:00|137493|137363|137494.6|137364.6|137499.3|137369.3|137477.4|137347.4|248
1622489700000|2021-05-31 19:35:00|137496.5|137366.5|137487|137357|137500.9|137370.9|137475.5|137345.5|257
1622490000000|2021-05-31 19:40:00|137486.9|137356.9|137461|137331|137503.2|137373.2|137407.5|137277.5|269
1622490300000|2021-05-31 19:45:00|137463.6|137333.6|137472.6|137342.6|137486.1|137356.1|137444.6|137314.6|269
1622490600000|2021-05-31 19:50:00|137471.9|137341.9|137461.1|137331.1|137482.1|137352.1|137409.3|137279.3|214
1622490900000|2021-05-31 19:55:00|137463|137333|137445.9|137315.9|137476.4|137346.4|137431.7|137301.7|292
1622491200000|2021-05-31 20:00:00|137463.5|137333.5|137475.1|137345.1|137485.2|137355.2|137449.5|137319.5|262
1622491500000|2021-05-31 20:05:00|137472.3|137342.3|137467.7|137337.7|137481.3|137351.3|137453.6|137323.6|257
1622491800000|2021-05-31 20:10:00|137469.4|137339.4|137457.4|137327.4|137478.1|137348.1|137390|137260|247
1622492100000|2021-05-31 20:15:00|137457.6|137327.6|137432.6|137302.6|137530.2|137350.5|137415.9|137245.8|123
1622492400000|2021-05-31 20:20:00|137427.3|137297.3|137457|137327|137481.7|137349.5|137409.5|137279|172
1622492700000|2021-05-31 20:25:00|137454.8|137324.8|137441.5|137311.5|137531.3|137354.4|137425.3|137250.4|157
1622493000000|2021-05-31 20:30:00|137442.1|137312.1|137449.7|137319.7|137518.9|137352.5|137415.9|137250|263
1622493300000|2021-05-31 20:35:00|137440.4|137310.4|137444.7|137314.7|137520.6|137340.5|137427|137273.9|361
1622493600000|2021-05-31 20:40:00|137440.6|137310.6|137444.5|137314.5|137535.2|137350.6|137420.3|137289.8|376
1622493900000|2021-05-31 20:45:00|137491|137289.7|137438.8|137308.8|137513.7|137378|137429.5|137271.7|584
1622494200000|2021-05-31 20:50:00|137452.3|137322.3|137453|137323|137536.1|137406.1|137435.2|137213.4|147
1622494500000|2021-05-31 20:55:00|137457.2|137327.2|137513.5|137271.5|137535.9|137327.2|137430|137248.6|187
1622494800000|2021-05-31 21:00:00|137493.1|137251.1|137470|137228|137509.1|137277.4|137449.8|137207.8|43
1622495100000|2021-05-31 21:05:00|137407.5|137277.5|137458.9|137216.9|137555.4|137324.2|137373|137131|75
1622495400000|2021-05-31 21:10:00|137452.5|137210.5|137531|137289|137540.5|137373.5|137354.7|137112.7|140
1622495700000|2021-05-31 21:15:00|137422.5|137292.5|137473.7|137231.7|137555.4|137356|137422.5|137198.9|82
1622496000000|2021-05-31 21:20:00|137493.1|137251.1|137454.2|137324.2|137544.5|137324.2|137424.5|137183.5|52
1622496300000|2021-05-31 21:25:00|137534|137292|137454.2|137324.2|137544.5|137324.2|137373|137131|55
1622496600000|2021-05-31 21:30:00|137422|137292|137466.1|137224.2|137531.6|137340|137392|137176.3|142
1622496900000|2021-05-31 21:35:00|137486.7|137258|137476.4|137234.4|137521.7|137315.6|137387.4|137186.4|141
1622497200000|2021-05-31 21:40:00|137486.7|137246.4|137411.1|137169.1|137517.5|137309.6|137372.1|137169.1|113
1622497500000|2021-05-31 21:45:00|137419.5|137177.5|137425|137199.7|137521.5|137283|137385.6|137160.5|96
1622497800000|2021-05-31 21:50:00|137484.1|137188.6|137488.5|137246.5|137521.5|137287.8|137392.8|137170.1|109
1622498100000|2021-05-31 21:55:00|137490.5|137248.5|137448.3|137206.3|137530.9|137315|137392.9|137188.2|104
1622498400000|2021-05-31 22:00:00|137549.6|137307.6|137439.6|137197.6|137549.6|137315.8|137382.9|137182|437
1622498700000|2021-05-31 22:05:00|137444.4|137202.4|137436.4|137306.4|137502.3|137329.8|137378.6|137151.9|390
1622499000000|2021-05-31 22:10:00|137433.6|137303.6|137438.3|137308.3|137477.9|137310.8|137386.5|137175.9|393
1622499300000|2021-05-31 22:15:00|137431|137301|137423.8|137293.8|137455|137308|137384.3|137194|302
1622499600000|2021-05-31 22:20:00|137418.1|137288.1|137425.8|137295.8|137449.5|137310.4|137398.2|137202.5|284
1622499900000|2021-05-31 22:25:00|137425.6|137295.6|137406.9|137276.9|137429.8|137299.8|137377.5|137247.5|449
1622500200000|2021-05-31 22:30:00|137403.9|137273.9|137444.1|137314.1|137447.3|137317.3|137187|137020.3|658
1622500500000|2021-05-31 22:35:00|137452.8|137322.8|137415.8|137185.3|137452.8|137322.8|137293|137124.1|723
1622500800000|2021-05-31 22:40:00|137407|137165|137403.9|137161.9|137434.8|137256.8|137317|137076.2|675
1622501100000|2021-05-31 22:45:00|137406.1|137171.8|137407.4|137179.7|137481.1|137293.5|137314.3|137112.7|614
1622501400000|2021-05-31 22:50:00|137417.1|137176.8|137367|137125|137434.9|137253.2|137344.9|137102.9|544
1622501700000|2021-05-31 22:55:00|137369.2|137127.2|137316.6|137074.6|137403.6|137161.6|137248.2|137006.2|579
1622502000000|2021-05-31 23:00:00|137317|137075|137277.3|137147.3|137391.4|137187.2|137235.2|137068.5|584
1622502300000|2021-05-31 23:05:00|137280.3|137150.3|137279.6|137149.6|137314.1|137184.1|137264|137134|412
1622502600000|2021-05-31 23:10:00|137280.8|137150.8|137274.3|137144.3|137286.7|137156.7|137247|137117|217
1622502900000|2021-05-31 23:15:00|137286.4|137156.4|137315.3|137185.3|137315.8|137185.8|137267.3|137137.3|280
1622503200000|2021-05-31 23:20:00|137315.9|137185.9|137302.7|137172.7|137319.1|137189.1|137278.2|137148.2|294
1622503500000|2021-05-31 23:25:00|137302|137172|137293.4|137163.4|137324.3|137202.4|137284.4|137154.4|252
1622503800000|2021-05-31 23:30:00|137296.2|137166.2|137296.9|137166.9|137315|137203.7|137280.5|137150.5|271
1622504100000|2021-05-31 23:35:00|137296.1|137166.1|137287.6|137157.6|137315.6|137185.6|137279.8|137149.8|295
1622504400000|2021-05-31 23:40:00|137292.6|137162.6|137268.8|137138.8|137292.6|137163.8|137246.6|137129.2|265
1622504700000|2021-05-31 23:45:00|137269.5|137139.5|137280.8|137150.8|137308.2|137178.2|137251.5|137121.5|515
1622505000000|2021-05-31 23:50:00|137280.4|137150.4|137298.6|137168.6|137312.3|137185|137275|137145|342
1622505300000|2021-05-31 23:55:00|137296.1|137166.1|137288.1|137158.1|137300.7|137170.7|137277.2|137147.2|286
1622505600000|2021-06-01 00:00:00|137287.9|137157.9|137307.9|137177.9|137314.6|137184.6|137246.1|137132.1|495
1622505900000|2021-06-01 00:05:00|137308.6|137178.6|137308.4|137178.4|137325.1|137203.1|137287.5|137162.3|466
1622506200000|2021-06-01 00:10:00|137308.5|137178.5|137314.9|137184.9|137331.4|137201.4|137295|137165|463
1622506500000|2021-06-01 00:15:00|137318.1|137188.1|137319.3|137189.3|137334.4|137204.4|137292.3|137162.3|396
1622506800000|2021-06-01 00:20:00|137321.6|137191.6|137322.2|137192.2|137336.4|137214.6|137266.9|137156.6|388
1622507100000|2021-06-01 00:25:00|137319.9|137189.9|137331.1|137201.1|137354.4|137224.4|137318.2|137188.2|445
1622507400000|2021-06-01 00:30:00|137331|137201|137332.7|137202.7|137348.1|137218.1|137311.3|137181.3|356
1622507700000|2021-06-01 00:35:00|137335.3|137205.3|137314.3|137184.3|137344.1|137214.1|137303.5|137173.5|397
1622508000000|2021-06-01 00:40:00|137314.4|137184.4|137329.3|137199.3|137335.2|137223|137291.8|137161.8|460
1622508300000|2021-06-01 00:45:00|137330.1|137200.1|137327.8|137197.8|137338.1|137225.2|137311.4|137185.1|417
1622508600000|2021-06-01 00:50:00|137326.8|137196.8|137315.7|137185.7|137335|137220.9|137292.2|137167|463
1622508900000|2021-06-01 00:55:00|137316.2|137186.2|137318.1|137188.1|137332|137207|137285.7|137173.2|496
1622509200000|2021-06-01 01:00:00|137314.6|137184.6|137274.5|137144.5|137338.9|137209.4|137254.4|137124.4|463
1622509500000|2021-06-01 01:05:00|137275|137145|137225.3|137095.3|137350.9|137220.9|137169.6|137039.6|659
1622509800000|2021-06-01 01:10:00|137226.9|137096.9|137223.5|137093.5|137247.5|137117.5|137208.9|137078.9|445
1622510100000|2021-06-01 01:15:00|137219.4|137089.4|137147.2|137017.2|137228.4|137098.4|137121|136991|483
1622510400000|2021-06-01 01:20:00|137146.5|137016.5|137152.7|137022.7|137163.7|137037.1|137107.5|136995|432
1622510700000|2021-06-01 01:25:00|137154.6|137024.6|137162|137032|137169.6|137045.1|137135.1|137012.5|457
1622511000000|2021-06-01 01:30:00|137156.7|137026.7|137173.6|137043.6|137189.8|137059.8|137136|137026.7|543
1622511300000|2021-06-01 01:35:00|137176|137046|137164.7|137034.7|137188.4|137058.4|137129.5|137007.9|563
1622511600000|2021-06-01 01:40:00|137164.6|137034.6|137182.2|137052.2|137186.4|137056.4|137144.7|137014.7|476
1622511900000|2021-06-01 01:45:00|137182.6|137052.6|137175.1|137045.1|137187.2|137057.2|137153.3|137023.3|592
1622512200000|2021-06-01 01:50:00|137175.5|137045.5|137178.3|137048.3|137182.5|137052.5|137129.5|137021.4|517
1622512500000|2021-06-01 01:55:00|137177.8|137047.8|137174.4|137044.4|137190.8|137060.8|137132.7|137030.6|502
1622512800000|2021-06-01 02:00:00|137175.6|137045.6|137168|137038|137189.2|137060.5|137131.9|137027.3|562
1622513100000|2021-06-01 02:05:00|137165.9|137035.9|137163.8|137033.8|137184.6|137071.5|137138.9|137015.4|511
1622513400000|2021-06-01 02:10:00|137157.6|137027.6|137155.1|137025.1|137186.1|137069.4|137141.4|137011.4|525
1622513700000|2021-06-01 02:15:00|137149.3|137019.3|137180.1|137050.1|137187.5|137057.5|137134.2|137015|394
1622514000000|2021-06-01 02:20:00|137176|137046|137201.7|137071.7|137212.4|137082.4|137144|137039|429
1622514300000|2021-06-01 02:25:00|137196.2|137066.2|137195|137065|137206.1|137076.1|137156.9|137041.5|356
1622514600000|2021-06-01 02:30:00|137198.7|137068.7|137233.6|137103.6|137236.4|137112.2|137172.1|137057.6|335
1622514900000|2021-06-01 02:35:00|137227.8|137097.8|137245.2|137115.2|137252|137122|137183.2|137072.6|354
1622515200000|2021-06-01 02:40:00|137245.4|137115.4|137237.5|137107.5|137256.2|137126.2|137210.4|137080.4|336
1622515500000|2021-06-01 02:45:00|137239|137109|137219.7|137089.7|137246.1|137116.1|137206.2|137076.2|428
1622515800000|2021-06-01 02:50:00|137216.1|137086.1|137182|137052|137237.3|137109.4|137171.3|137041.3|435
1622516100000|2021-06-01 02:55:00|137181.3|137051.3|137195.5|137065.5|137208.9|137078.9|137172.6|137042.6|379
1622516400000|2021-06-01 03:00:00|137195.2|137065.2|137198.3|137068.3|137210.9|137080.9|137143.5|137031.9|389
1622516700000|2021-06-01 03:05:00|137197.7|137067.7|137219.8|137089.8|137246.4|137116.4|137174.6|137066.2|493
1622517000000|2021-06-01 03:10:00|137224.9|137094.9|137223.1|137093.1|137234.3|137117.1|137178.5|137059.5|399
1622517300000|2021-06-01 03:15:00|137222.2|137092.2|137221.5|137091.5|137235.6|137111.5|137181.1|137073.5|368
1622517600000|2021-06-01 03:20:00|137224.2|137094.2|137213.7|137083.7|137230.2|137104.4|137179.9|137062.6|420
1622517900000|2021-06-01 03:25:00|137208.6|137078.6|137202|137072|137227.6|137097.6|137196.9|137066.9|305
1622518200000|2021-06-01 03:30:00|137206.7|137076.7|137224.5|137094.5|137232.1|137102.1|137183.4|137070.2|358
1622518500000|2021-06-01 03:35:00|137225.3|137095.3|137208.9|137078.9|137232.2|137102.2|137187.9|137066.6|381
1622518800000|2021-06-01 03:40:00|137208.6|137078.6|137258.7|137128.7|137266.4|137142|137186.5|137075|432
1622519100000|2021-06-01 03:45:00|137259.7|137129.7|137265.8|137135.8|137284.7|137154.7|137254|137124|394
1622519400000|2021-06-01 03:50:00|137268.2|137138.2|137297.5|137167.5|137310.4|137180.4|137265.2|137135.2|379
1622519700000|2021-06-01 03:55:00|137297.4|137167.4|137273.7|137143.7|137316.8|137186.8|137223.2|137133.2|462
1622520000000|2021-06-01 04:00:00|137274.3|137144.3|137167.6|137037.6|137287.2|137157.2|137154.2|137024.2|451
1622520300000|2021-06-01 04:05:00|137167.8|137037.8|137158.7|137028.7|137176.6|137058|137138.7|137021.9|417
1622520600000|2021-06-01 04:10:00|137158.6|137028.6|137163.1|137033.1|137171.9|137051.1|137139.2|137012.3|312
1622520900000|2021-06-01 04:15:00|137162.9|137032.9|137167.6|137037.6|137176|137084.9|137139.8|137028.2|353
1622521200000|2021-06-01 04:20:00|137166.7|137036.7|137165.3|137035.3|137175.1|137059|137137.1|137026.5|350
1622521500000|2021-06-01 04:25:00|137144.8|137054.8|137169.5|137039.5|137178.7|137062.5|137138.4|137028.6|333
1622521800000|2021-06-01 04:30:00|137169.4|137039.4|137216.6|137086.6|137242.9|137112.9|137150.1|137020.1|557
1622522100000|2021-06-01 04:35:00|137218.5|137088.5|137209.8|137079.8|137220|137100.5|137187.6|137057.6|455
1622522400000|2021-06-01 04:40:00|137209.6|137079.6|137210.7|137080.7|137224.7|137108.5|137176.9|137065.6|365
1622522700000|2021-06-01 04:45:00|137211.8|137081.8|137211.2|137081.2|137253.2|137154.7|137174.6|137062.4|429
1622523000000|2021-06-01 04:50:00|137211.8|137081.8|137207.1|137077.1|137222.9|137101.9|137190.4|137073|353
1622523300000|2021-06-01 04:55:00|137207.2|137077.2|137183.6|137053.6|137214|137097.3|137173.9|137043.9|364
1622523600000|2021-06-01 05:00:00|137185.5|137055.5|137202|137072|137217.7|137108.9|137170.9|137048.6|429
1622523900000|2021-06-01 05:05:00|137201.5|137071.5|137217.3|137087.3|137232|137110.1|137182.5|137069.1|421
1622524200000|2021-06-01 05:10:00|137216.1|137086.1|137180.7|137090.7|137219.3|137097.8|137180.7|137062.7|376
1622524500000|2021-06-01 05:15:00|137180.3|137090.3|137214.8|137084.8|137219.4|137091|137180.3|137062.8|438
1622524800000|2021-06-01 05:20:00|137214.3|137084.3|137217.7|137087.7|137223.2|137093.2|137176.6|137070.1|415
1622525100000|2021-06-01 05:25:00|137219.8|137089.8|137239.9|137109.9|137263.1|137133.1|137211.9|137081.9|460
1622525400000|2021-06-01 05:30:00|137240.1|137110.1|137209.8|137119.8|137243.1|137131.2|137195.6|137076.1|444
1622525700000|2021-06-01 05:35:00|137215.5|137125.5|137253.7|137123.7|137263.2|137151.1|137205.9|137075.9|386
1622526000000|2021-06-01 05:40:00|137254|137124|137250.2|137120.2|137258.6|137137.8|137224.6|137114|309
1622526300000|2021-06-01 05:45:00|137251.3|137121.3|137220.6|137090.6|137280.2|137150.2|137202.8|137084.9|522
1622526600000|2021-06-01 05:50:00|137220.5|137090.5|137242.8|137112.8|137246.9|137116.9|137205.8|137075.8|458
1622526900000|2021-06-01 05:55:00|137242.4|137112.4|137231.2|137101.2|137261.7|137140.2|137216.7|137086.7|437
1622527200000|2021-06-01 06:00:00|137231.9|137101.9|137230.4|137100.4|137279.7|137149.7|137173.4|137043.4|693
1622527500000|2021-06-01 06:05:00|137230.5|137100.5|137392.8|137262.8|137397.9|137267.9|137230.4|137100.4|730
1622527800000|2021-06-01 06:10:00|137392|137262|137330.4|137200.4|137402.5|137279.4|137311.6|137184.1|702
1622528100000|2021-06-01 06:15:00|137331.7|137201.7|137174.6|137044.6|137342.3|137234.2|137148.3|137036.9|685
1622528400000|2021-06-01 06:20:00|137174.5|137044.5|137197.6|137067.6|137259.5|137138.7|137162.8|137042.8|637
1622528700000|2021-06-01 06:25:00|137196.7|137066.7|137226.6|137096.6|137264|137134|137124|136994|728
1622529000000|2021-06-01 06:30:00|137224.2|137094.2|137170.9|137040.9|137224.2|137103.3|137097.8|136991.2|638
1622529300000|2021-06-01 06:35:00|137171.4|137041.4|137102.7|137012.7|137200.9|137091.1|137080.5|136986|658
1622529600000|2021-06-01 06:40:00|137102.4|137012.4|137083.1|136993.1|137132.1|137042.1|137048.7|136958.7|584
1622529900000|2021-06-01 06:45:00|137084.7|136994.7|137177.2|137087.2|137195.4|137105.4|137075.7|136985.7|605
1622530200000|2021-06-01 06:50:00|137177.3|137087.3|137167.9|137077.9|137217.8|137127.8|137095.7|137005.7|575
1622530500000|2021-06-01 06:55:00|137168|137078|137119.9|137029.9|137169.8|137079.8|137089.4|136999.4|648
1622530800000|2021-06-01 07:00:00|137120.8|137030.8|137046.7|136956.7|137159.2|137069.2|137040.7|136950.7|658
1622531100000|2021-06-01 07:05:00|137045.7|136955.7|137047.9|136957.9|137130.2|137040.2|137034.7|136944.7|723
1622531400000|2021-06-01 07:10:00|137049.2|136959.2|137080.9|136990.9|137140.7|137050.7|136961.5|136871.5|787
1622531700000|2021-06-01 07:15:00|137080.6|136990.6|136882.3|136792.3|137081.8|136991.8|136876.7|136786.7|739
1622532000000|2021-06-01 07:20:00|136882.6|136792.6|136971.4|136881.4|136998.9|136908.9|136836.3|136746.3|680
1622532300000|2021-06-01 07:25:00|136970.2|136880.2|137043.3|136953.3|137111.2|137021.2|136939.6|136849.6|784
1622532600000|2021-06-01 07:30:00|137041.6|136951.6|137063.4|136973.4|137103.6|137013.6|137015.2|136925.2|680
1622532900000|2021-06-01 07:35:00|137062.5|136972.5|137005|136915|137163.5|137073.5|136990.9|136900.9|727
1622533200000|2021-06-01 07:40:00|137014.1|136924.1|137067.7|136977.7|137089.6|136999.6|136976.1|136886.1|631
1622533500000|2021-06-01 07:45:00|137071.2|136981.2|137106.5|137016.5|137172.8|137082.8|137015.9|136925.9|778
1622533800000|2021-06-01 07:50:00|137106.6|137016.6|137181.4|137091.4|137183|137093|137102.2|137012.2|652
1622534100000|2021-06-01 07:55:00|137181.6|137091.6|137200.3|137110.3|137310.4|137220.4|137152.4|137062.4|686
1622534400000|2021-06-01 08:00:00|137201.2|137111.2|137079.2|136989.2|137275.1|137178.9|137076.5|136986.5|854
1622534700000|2021-06-01 08:05:00|137082.1|136992.1|137147|137057|137170.1|137080.1|137069.8|136979.8|778
1622535000000|2021-06-01 08:10:00|137157.7|137067.7|137246.6|137156.6|137262.7|137172.7|137134.8|137042|854
1622535300000|2021-06-01 08:15:00|137246.2|137156.2|137244|137154|137280.3|137190.3|137131.4|137041.4|813
1622535600000|2021-06-01 08:20:00|137245.2|137155.2|137361.4|137271.4|137377.3|137287.3|137201.9|137111.9|837
1622535900000|2021-06-01 08:25:00|137361.2|137271.2|137465.7|137375.7|137490.2|137392|137339.9|137249.9|762
1622536200000|2021-06-01 08:30:00|137463.9|137373.9|137544.9|137454.9|137573.9|137483.9|137438|137348|774
1622536500000|2021-06-01 08:35:00|137544.6|137454.6|137489.1|137399.1|137584.3|137494.3|137489.1|137399.1|702
1622536800000|2021-06-01 08:40:00|137494.2|137404.2|137516.7|137426.7|137550|137460|137463.6|137373.6|683
1622537100000|2021-06-01 08:45:00|137517.7|137427.7|137516.4|137426.4|137550.3|137460.3|137464.3|137374.3|631
1622537400000|2021-06-01 08:50:00|137515.9|137425.9|137385.3|137295.3|137532.4|137442.4|137380.2|137290.2|649
1622537700000|2021-06-01 08:55:00|137388.2|137298.2|137488.4|137398.4|137522.3|137432.3|137386|137296|692
1622538000000|2021-06-01 09:00:00|137497.4|137407.4|137419.5|137329.5|137503.5|137413.5|137378|137288|568
1622538300000|2021-06-01 09:05:00|137420.9|137330.9|137431.1|137341.1|137479.6|137389.6|137393.3|137303.3|647
1622538600000|2021-06-01 09:10:00|137429.6|137339.6|137457.8|137367.8|137507.6|137417.6|137378.8|137288.8|624
1622538900000|2021-06-01 09:15:00|137460.6|137370.6|137464.4|137374.4|137530.5|137440.5|137431.4|137341.4|638
1622539200000|2021-06-01 09:20:00|137464.8|137374.8|137549.8|137459.8|137570.4|137480.4|137463.8|137373.8|631
1622539500000|2021-06-01 09:25:00|137543.4|137453.4|137540.2|137450.2|137568.8|137478.8|137493.6|137403.6|573
1622539800000|2021-06-01 09:30:00|137539.4|137449.4|137650.6|137560.6|137664.6|137574.6|137534.9|137433.1|626
1622540100000|2021-06-01 09:35:00|137651.2|137561.2|137696.3|137606.3|137726.9|137636.9|137607|137517|687
1622540400000|2021-06-01 09:40:00|137691.6|137601.6|137592.5|137502.5|137717.4|137627.4|137580|137490|562
1622540700000|2021-06-01 09:45:00|137593.1|137503.1|137582.4|137492.4|137629|137539|137527.2|137437.2|690
1622541000000|2021-06-01 09:50:00|137574.2|137484.2|137608.3|137518.3|137662.5|137572.5|137564.2|137474.2|602
1622541300000|2021-06-01 09:55:00|137608.4|137518.4|137563.9|137473.9|137644.3|137554.3|137556.5|137466.5|750
1622541600000|2021-06-01 10:00:00|137566.3|137476.3|137767.8|137677.8|137777|137687|137565.4|137475.4|709
1622541900000|2021-06-01 10:05:00|137768|137678|137730.3|137640.3|137827.9|137737.9|137694.1|137604.1|596
1622542200000|2021-06-01 10:10:00|137719.9|137629.9|137763.9|137673.9|137778.3|137688.3|137703.9|137613.9|558
1622542500000|2021-06-01 10:15:00|137765|137675|137774.3|137684.3|137799.4|137709.4|137701.1|137611.1|644
1622542800000|2021-06-01 10:20:00|137776|137686|137802.4|137712.4|137804.8|137714.8|137713|137623|644
1622543100000|2021-06-01 10:25:00|137801.5|137711.5|137804.6|137714.6|137828.3|137738.3|137739.6|137649.6|625
1622543400000|2021-06-01 10:30:00|137805.5|137715.5|137812.2|137722.2|137830.4|137740.4|137722.8|137632.8|508
1622543700000|2021-06-01 10:35:00|137809.5|137719.5|137655.5|137565.5|137829.4|137739.4|137635|137545|578
1622544000000|2021-06-01 10:40:00|137669.6|137579.6|137709.2|137619.2|137723.3|137633.3|137609.2|137519.2|659
1622544300000|2021-06-01 10:45:00|137708.8|137618.8|137756.7|137666.7|137798.3|137708.3|137679.7|137589.7|685
1622544600000|2021-06-01 10:50:00|137759.2|137669.2|137791.8|137701.8|137814.3|137724.3|137732.1|137642.1|653
1622544900000|2021-06-01 10:55:00|137787.4|137697.4|137854.6|137764.6|137858.4|137768.4|137771.5|137681.5|635
1622545200000|2021-06-01 11:00:00|137854.4|137764.4|137865.5|137775.5|137887.6|137797.6|137818.2|137728.2|666
1622545500000|2021-06-01 11:05:00|137863.6|137773.6|137847.6|137757.6|137898.1|137808.1|137800|137710|573
1622545800000|2021-06-01 11:10:00|137840.9|137750.9|137786|137696|137867|137777|137760.8|137670.8|555
1622546100000|2021-06-01 11:15:00|137785.7|137695.7|137817.1|137727.1|137826.1|137736.1|137769.3|137679.3|514
1622546400000|2021-06-01 11:20:00|137816.1|137726.1|137785.5|137695.5|137820.8|137730.8|137752.2|137662.2|578
1622546700000|2021-06-01 11:25:00|137785.8|137695.8|137733.5|137643.5|137786|137696|137684.4|137594.4|635
1622547000000|2021-06-01 11:30:00|137733.6|137643.6|137690.5|137600.5|137739.8|137649.8|137635.7|137545.7|633
1622547300000|2021-06-01 11:35:00|137693.5|137603.5|137630|137540|137698|137608|137590.9|137500.9|679
1622547600000|2021-06-01 11:40:00|137633.5|137543.5|137743.3|137653.3|137780.8|137690.8|137611.3|137521.3|598
1622547900000|2021-06-01 11:45:00|137740.9|137650.9|137838.4|137748.4|137843|137753|137740.4|137650.4|401
1622548200000|2021-06-01 11:50:00|137838.7|137748.7|137826.4|137736.4|137884.2|137794.2|137787.9|137697.9|557
1622548500000|2021-06-01 11:55:00|137830.6|137740.6|137725.3|137635.3|137890.6|137800.6|137643.3|137553.3|632
1622548800000|2021-06-01 12:00:00|137726.8|137636.8|137819.3|137729.3|137829.3|137739.3|137725.5|137635.5|590
1622549100000|2021-06-01 12:05:00|137816.5|137726.5|137695.2|137605.2|137837.2|137747.2|137692|137602|675
1622549400000|2021-06-01 12:10:00|137693.9|137603.9|137705.8|137615.8|137721.8|137631.8|137654.9|137564.9|669
1622549700000|2021-06-01 12:15:00|137705.5|137615.5|137727.3|137637.3|137777.8|137687.8|137696.6|137606.6|608
1622550000000|2021-06-01 12:20:00|137723.1|137633.1|137758.9|137668.9|137784.6|137694.6|137707.8|137617.8|568
1622550300000|2021-06-01 12:25:00|137759.3|137669.3|137751.7|137661.7|137788.3|137698.3|137693.6|137603.6|608
1622550600000|2021-06-01 12:30:00|137753.2|137663.2|137875.5|137785.5|137877.6|137787.6|137753.2|137663.2|691
1622550900000|2021-06-01 12:35:00|137876.5|137786.5|137876.4|137786.4|137909.9|137819.9|137840.4|137750.4|684
1622551200000|2021-06-01 12:40:00|137877.4|137787.4|137918.3|137828.3|137952.7|137862.7|137867.6|137777.6|646
1622551500000|2021-06-01 12:45:00|137919.2|137829.2|137936.7|137846.7|138000.2|137910.2|137918.7|137828.7|662
1622551800000|2021-06-01 12:50:00|137933.1|137843.1|137867.6|137777.6|137939.3|137849.3|137865.7|137775.7|622
1622552100000|2021-06-01 12:55:00|137867.8|137777.8|137887|137797|137915.9|137825.9|137860.2|137770.2|685
1622552400000|2021-06-01 13:00:00|137890|137800|138019.9|137929.9|138029.2|137939.2|137888.9|137798.9|726
1622552700000|2021-06-01 13:05:00|138019.7|137929.7|138008.2|137918.2|138041.3|137951.3|137983.3|137893.3|766
1622553000000|2021-06-01 13:10:00|138016.7|137926.7|137855.8|137765.8|138019|137929|137855.8|137765.8|763
1622553300000|2021-06-01 13:15:00|137857.9|137767.9|137908.7|137818.7|137991.7|137901.7|137855.8|137765.8|691
1622553600000|2021-06-01 13:20:00|137919|137829|137839|137749|137919|137829|137797.8|137707.8|702
1622553900000|2021-06-01 13:25:00|137838.5|137748.5|137755|137665|137856.1|137766.1|137743.6|137653.6|652
1622554200000|2021-06-01 13:30:00|137738.1|137648.1|137660.1|137570.1|137764.7|137674.7|137658.7|137568.7|667
1622554500000|2021-06-01 13:35:00|137660.6|137570.6|137731.9|137641.9|137758.5|137668.5|137646.7|137556.7|767
1622554800000|2021-06-01 13:40:00|137727|137637|137744.6|137614.6|137756.9|137648.4|137630|137540|692
1622555100000|2021-06-01 13:45:00|137742.2|137612.2|137645.3|137555.3|137796.1|137706.1|137620.6|137530.6|787
1622555400000|2021-06-01 13:50:00|137640.3|137550.3|137808.5|137718.5|137811.4|137721.4|137639.1|137549.1|817
1622555700000|2021-06-01 13:55:00|137810.5|137720.5|137806.1|137676.1|137834.9|137744.9|137744.7|137654.7|740
1622556000000|2021-06-01 14:00:00|137808.7|137678.7|137747.1|137657.1|137824.3|137710.2|137614.3|137509.1|978
1622556300000|2021-06-01 14:05:00|137750|137660|137734.9|137644.9|137788.1|137698.1|137701.2|137611.2|908
1622556600000|2021-06-01 14:10:00|137734.5|137644.5|137853.9|137763.9|137859|137769|137734.2|137644.2|887
1622556900000|2021-06-01 14:15:00|137853.8|137763.8|137869.3|137779.3|137955.8|137865.8|137843.9|137753.9|866
1622557200000|2021-06-01 14:20:00|137869.7|137779.7|137757.3|137667.3|137885.5|137795.5|137752.6|137662.6|758
1622557500000|2021-06-01 14:25:00|137757.5|137667.5|137672.3|137582.3|137763|137673|137631.2|137541.2|796
1622557800000|2021-06-01 14:30:00|137671.9|137581.9|137587|137497|137676.9|137586.9|137533.4|137443.4|834
1622558100000|2021-06-01 14:35:00|137587.9|137497.9|137597.7|137507.7|137666.1|137576.1|137526.2|137436.2|761
1622558400000|2021-06-01 14:40:00|137598.1|137508.1|137674.7|137584.7|137677.4|137587.4|137543|137453|752
1622558700000|2021-06-01 14:45:00|137675.2|137585.2|137765.1|137675.1|137800.6|137710.6|137654.5|137564.5|841
1622559000000|2021-06-01 14:50:00|137764.8|137674.8|137767.3|137677.3|137856.8|137766.8|137627.2|137537.2|850
1622559300000|2021-06-01 14:55:00|137765.7|137675.7|137603.4|137513.4|137779.5|137689.5|137600.2|137510.2|815
1622559600000|2021-06-01 15:00:00|137602.3|137512.3|137605|137515|137673|137583|137586.8|137496.8|831
1622559900000|2021-06-01 15:05:00|137607.1|137517.1|137569.5|137479.5|137625.8|137535.8|137540.4|137450.4|893
1622560200000|2021-06-01 15:10:00|137577.7|137487.7|137530.3|137440.3|137594.5|137504.5|137519.1|137429.1|792
1622560500000|2021-06-01 15:15:00|137531.2|137441.2|137643.1|137553.1|137647.8|137557.8|137527.2|137437.2|802
1622560800000|2021-06-01 15:20:00|137642.6|137552.6|137703.8|137613.8|137714.2|137624.2|137592.3|137502.3|803
1622561100000|2021-06-01 15:25:00|137701.9|137611.9|137751|137661|137777.9|137687.9|137691.7|137601.7|782
1622561400000|2021-06-01 15:30:00|137756.8|137666.8|137749.7|137659.7|137756.8|137666.8|137704.5|137614.5|763
1622561700000|2021-06-01 15:35:00|137750.7|137660.7|137646.6|137556.6|137763.3|137673.3|137632.7|137542.7|725
1622562000000|2021-06-01 15:40:00|137647.1|137557.1|137623.4|137533.4|137674.4|137584.4|137598.3|137508.3|749
1622562300000|2021-06-01 15:45:00|137623.6|137533.6|137675.5|137585.5|137696.6|137606.6|137618.9|137528.9|691
1622562600000|2021-06-01 15:50:00|137675.6|137585.6|137642.2|137552.2|137694.4|137604.4|137630.4|137540.4|649
1622562900000|2021-06-01 15:55:00|137642.3|137552.3|137628|137538|137663.4|137573.4|137593.5|137503.5|610
1622563200000|2021-06-01 16:00:00|137627.6|137537.6|137656.4|137566.4|137696.6|137606.6|137623.6|137533.6|651
1622563500000|2021-06-01 16:05:00|137656.9|137566.9|137650.7|137560.7|137688.1|137598.1|137625.7|137535.7|646
1622563800000|2021-06-01 16:10:00|137649.7|137559.7|137548.7|137458.7|137653.3|137563.3|137541.2|137451.2|578
1622564100000|2021-06-01 16:15:00|137550.5|137460.5|137565.7|137475.7|137582.4|137492.4|137542.2|137452.2|484
1622564400000|2021-06-01 16:20:00|137564.6|137474.6|137561.4|137471.4|137575|137485|137544.8|137454.8|482
1622564700000|2021-06-01 16:25:00|137562.3|137472.3|137572.5|137482.5|137591.2|137501.2|137535.7|137445.7|540
1622565000000|2021-06-01 16:30:00|137577.2|137487.2|137537.7|137447.7|137578.6|137488.6|137522.1|137432.1|356
1622565300000|2021-06-01 16:35:00|137537.5|137447.5|137568.6|137478.6|137569|137479|137529.6|137439.6|380
1622565600000|2021-06-01 16:40:00|137568.9|137478.9|137548.2|137458.2|137586.3|137496.3|137545.5|137455.5|378
1622565900000|2021-06-01 16:45:00|137549.4|137459.4|137539.6|137449.6|137554|137464|137534.1|137444.1|305
1622566200000|2021-06-01 16:50:00|137539.9|137449.9|137537.4|137447.4|137549.1|137459.1|137526.7|137436.7|532
1622566500000|2021-06-01 16:55:00|137541.7|137451.7|137542.3|137452.3|137550.9|137460.9|137532.8|137442.8|406
1622566800000|2021-06-01 17:00:00|137541.6|137451.6|137530.6|137440.6|137550.6|137460.6|137520.2|137430.2|398
1622567100000|2021-06-01 17:05:00|137531.3|137441.3|137532.8|137442.8|137600.6|137510.6|137526|137436|618
1622567400000|2021-06-01 17:10:00|137533|137443|137539.3|137449.3|137553|137463|137530.5|137440.5|589
1622567700000|2021-06-01 17:15:00|137539.1|137449.1|137551.3|137461.3|137581.5|137491.5|137529.7|137439.7|449
1622568000000|2021-06-01 17:20:00|137550.6|137460.6|137530.6|137440.6|137570.7|137480.7|137518.6|137428.6|480
1622568300000|2021-06-01 17:25:00|137531|137441|137548.6|137458.6|137559.6|137469.6|137524.9|137434.9|770
1622568600000|2021-06-01 17:30:00|137549.3|137459.3|137475.6|137385.6|137560.8|137470.8|137472.6|137382.6|550
1622568900000|2021-06-01 17:35:00|137475|137385|137473.4|137383.4|137504.7|137414.7|137463.1|137373.1|510
1622569200000|2021-06-01 17:40:00|137473.6|137383.6|137538.6|137448.6|137576.5|137486.5|137473.6|137383.6|556
1622569500000|2021-06-01 17:45:00|137538.3|137448.3|137545.9|137455.9|137569.9|137479.9|137512.9|137422.9|557
1622569800000|2021-06-01 17:50:00|137543.9|137453.9|137562.7|137472.7|137581.6|137491.6|137537.2|137447.2|532
1622570100000|2021-06-01 17:55:00|137553.7|137463.7|137531.7|137441.7|137566.9|137476.9|137513.9|137423.9|575
1622570400000|2021-06-01 18:00:00|137531.2|137441.2|137495.1|137405.1|137570.7|137472.7|137493.9|137403.9|580
1622570700000|2021-06-01 18:05:00|137494.2|137404.2|137523.8|137433.8|137524.1|137434.1|137464.8|137374.8|436
1622571000000|2021-06-01 18:10:00|137523|137433|137493.1|137403.1|137534.7|137438.3|137466.1|137376.1|516
1622571300000|2021-06-01 18:15:00|137493.3|137403.3|137469.7|137379.7|137496.3|137406.3|137455|137365|533
1622571600000|2021-06-01 18:20:00|137469.9|137379.9|137491.1|137401.1|137539.5|137449.5|137456.8|137366.8|369
1622571900000|2021-06-01 18:25:00|137496.6|137406.6|137464|137374|137515|137425|137460|137351.7|574
1622572200000|2021-06-01 18:30:00|137463.9|137373.9|137477.8|137387.8|137482.6|137392.6|137435.1|137325.4|514
1622572500000|2021-06-01 18:35:00|137478.1|137388.1|137502.7|137412.7|137523.5|137433.5|137475.3|137385.3|619
1622572800000|2021-06-01 18:40:00|137503.2|137413.2|137504.6|137414.6|137510.4|137420.4|137470.3|137380.3|395
1622573100000|2021-06-01 18:45:00|137508.7|137418.7|137476.5|137386.5|137528.9|137438.9|137466.3|137376.3|444
1622573400000|2021-06-01 18:50:00|137476.1|137386.1|137476.7|137386.7|137511|137411.5|137434.6|137344.6|451
1622573700000|2021-06-01 18:55:00|137476.6|137386.6|137517.4|137427.4|137566.3|137476.3|137476.3|137386.3|722
1622574000000|2021-06-01 19:00:00|137519.5|137429.5|137572.6|137482.6|137583.5|137493.5|137511.3|137421.3|614
1622574300000|2021-06-01 19:05:00|137573.2|137483.2|137596.1|137506.1|137655.4|137536.7|137562|137469.6|625
1622574600000|2021-06-01 19:10:00|137596|137506|137640.4|137510.4|137645.8|137540.9|137582.2|137482.3|616
1622574900000|2021-06-01 19:15:00|137639|137509|137602.1|137512.1|137644|137534.4|137582.4|137463.8|582
1622575200000|2021-06-01 19:20:00|137601.2|137511.2|137601.1|137511.1|137618.5|137517.6|137563|137469.7|527
1622575500000|2021-06-01 19:25:00|137600.8|137510.8|137612.2|137522.2|137640.4|137527.2|137583.3|137479|700
1622575800000|2021-06-01 19:30:00|137612.4|137522.4|137643.8|137553.8|137671.3|137576.7|137612.4|137516|599
1622576100000|2021-06-01 19:35:00|137642.5|137552.5|137612.3|137522.3|137661.6|137560.7|137591.8|137485.2|489
1622576400000|2021-06-01 19:40:00|137605.2|137515.2|137589.9|137499.9|137667.9|137551.6|137583.1|137460|664
1622576700000|2021-06-01 19:45:00|137596.2|137466.2|137541|137451|137596.2|137486.6|137541|137438.1|537
1622577000000|2021-06-01 19:50:00|137546.5|137456.5|137505.6|137415.6|137594|137496.9|137505.6|137392.7|626
1622577300000|2021-06-01 19:55:00|137513|137423|137671.6|137581.6|137681.2|137591.2|137504|137401.8|715
1622577600000|2021-06-01 20:00:00|137670|137580|137640.3|137550.3|137710.6|137604.9|137619|137517.3|575
1622577900000|2021-06-01 20:05:00|137638.2|137548.2|137639.3|137509.3|137661.8|137554.4|137604.3|137493.5|613
1622578200000|2021-06-01 20:10:00|137636.8|137506.8|137626|137536|137656.8|137550.2|137605.6|137498|511
1622578500000|2021-06-01 20:15:00|137634.6|137544.6|137634.4|137544.4|137657.2|137551.3|137605.3|137507.6|337
1622578800000|2021-06-01 20:20:00|137634.3|137544.3|137658.1|137528.1|137671.2|137566.4|137617.5|137521.7|259
1622579100000|2021-06-01 20:25:00|137654.2|137524.2|137531.8|137401.8|137655.4|137543|137517.3|137398.5|424
1622579400000|2021-06-01 20:30:00|137531.9|137401.9|137545.1|137455.1|137583.2|137479|137531.9|137401.9|590
1622579700000|2021-06-01 20:35:00|137545|137455|137554.3|137424.3|137579.1|137479.1|137539.1|137421.3|628
1622580000000|2021-06-01 20:40:00|137554.9|137424.9|137565.7|137435.7|137585|137465.8|137521.8|137410.1|283
1622580300000|2021-06-01 20:45:00|137565.2|137435.2|137513.9|137383.9|137580.1|137483.7|137504.8|137383.9|290
1622580600000|2021-06-01 20:50:00|137511.5|137381.5|137561.1|137431.1|137565.3|137453.2|137502.8|137381.5|272
1622580900000|2021-06-01 20:55:00|137565.5|137435.5|137658.2|137416.2|137690|137455.9|137544.4|137385.7|289
1622581200000|2021-06-01 21:00:00|137679.3|137437.3|137670.3|137428.3|137686.2|137444.2|137670.3|137428.3|25
1622581500000|2021-06-01 21:05:00|137685.8|137443.8|137686.8|137444.8|137712.3|137470.3|137405.6|137163.6|91
1622581800000|2021-06-01 21:10:00|137696.2|137454.2|137668.5|137426.5|137704.7|137462.7|137663|137421|104
1622582100000|2021-06-01 21:15:00|137668|137426|137709.1|137467.1|137732.5|137490.5|137656.8|137414.8|126
1622582400000|2021-06-01 21:20:00|137703.6|137461.6|137668.8|137426.8|137742.1|137500.1|137662|137420|120
1622582700000|2021-06-01 21:25:00|137666.2|137424.2|137710.8|137468.8|137772|137530|137666.2|137424.2|198
1622583000000|2021-06-01 21:30:00|137711.4|137469.4|137707.9|137465.9|137730.9|137488.9|137668.2|137426.2|196
1622583300000|2021-06-01 21:35:00|137708.8|137466.8|137680.3|137438.3|137723.7|137481.7|137666.5|137424.5|144
1622583600000|2021-06-01 21:40:00|137679.9|137437.9|137619.5|137489.5|137722.2|137492|137612|137409.7|170
1622583900000|2021-06-01 21:45:00|137604.5|137474.5|137628.3|137417.1|137697.9|137493.5|137566|137409.4|82
1622584200000|2021-06-01 21:50:00|137670|137428|137662.8|137420.8|137699|137484|137570.6|137409.7|92
1622584500000|2021-06-01 21:55:00|137662.7|137420.7|137623|137493|137696.1|137493|137568.2|137411.1|106
1622584800000|2021-06-01 22:00:00|137581.8|137451.8|137677.8|137547.8|137735.6|137558.6|137565.1|137375.4|673
1622585100000|2021-06-01 22:05:00|137678.1|137548.1|137658.9|137528.9|137744.7|137560.3|137652.3|137478.1|331
1622585400000|2021-06-01 22:10:00|137658.8|137528.8|137658.1|137528.1|137716.7|137560.4|137652.4|137465.5|184
1622585700000|2021-06-01 22:15:00|137658.6|137528.6|137644.2|137514.2|137720.6|137535.9|137624.3|137455.4|182
1622586000000|2021-06-01 22:20:00|137654.2|137524.2|137657.4|137527.4|137665.6|137535.6|137624.3|137494.3|165
1622586300000|2021-06-01 22:25:00|137656.9|137526.9|137636.8|137506.8|137664.4|137534.4|137623.1|137440.3|166
1622586600000|2021-06-01 22:30:00|137640.9|137510.9|137648|137518|137666.5|137536.5|137617.8|137487.8|188
1622586900000|2021-06-01 22:35:00|137652.5|137522.5|137656.2|137526.2|137675.8|137545.8|137609.7|137435.4|194
1622587200000|2021-06-01 22:40:00|137645|137515|137655.8|137525.8|137695.5|137548.7|137633.6|137483.8|214
1622587500000|2021-06-01 22:45:00|137653.5|137523.5|137661.2|137531.2|137668.2|137538.2|137632.8|137502.8|158
1622587800000|2021-06-01 22:50:00|137661|137531|137648.7|137518.7|137668.2|137538.2|137623.5|137493.5|150
1622588100000|2021-06-01 22:55:00|137651.7|137521.7|137647.8|137517.8|137715.2|137568.7|137628.1|137490.4|171
1622588400000|2021-06-01 23:00:00|137647.4|137517.4|137657|137527|137667.7|137545.1|137635.1|137508|260
1622588700000|2021-06-01 23:05:00|137655.2|137525.2|137661.1|137531.1|137695.8|137536.1|137648.7|137466.6|229
1622589000000|2021-06-01 23:10:00|137660.1|137530.1|137658.8|137528.8|137690.4|137560.4|137646.2|137516.2|241
1622589300000|2021-06-01 23:15:00|137656.3|137526.3|137654.6|137524.6|137669.2|137539.2|137643.7|137513.7|225
1622589600000|2021-06-01 23:20:00|137665.3|137535.3|137664|137534|137669.6|137539.6|137653.8|137523.8|208
1622589900000|2021-06-01 23:25:00|137663.6|137533.6|137661.5|137531.5|137670.1|137540.1|137647.4|137517.4|310
1622590200000|2021-06-01 23:30:00|137661.3|137531.3|137666.9|137536.9|137669.3|137539.3|137647.2|137517.2|201
1622590500000|2021-06-01 23:35:00|137665.4|137535.4|137664.8|137534.8|137670.3|137540.3|137646.5|137516.5|197
1622590800000|2021-06-01 23:40:00|137665.2|137535.2|137667.9|137537.9|137671.4|137541.4|137653.4|137523.4|192
1622591100000|2021-06-01 23:45:00|137667|137537|137664.5|137534.5|137670.5|137540.5|137647.9|137517.9|196
1622591400000|2021-06-01 23:50:00|137658.6|137528.6|137671.4|137541.4|137671.8|137541.8|137652.6|137522.6|201
1622591700000|2021-06-01 23:55:00|137669.1|137539.1|137679.5|137549.5|137684.5|137554.5|137641.8|137511.8|359
1622592000000|2021-06-02 00:00:00|137679.8|137549.8|137623.4|137493.4|137691.1|137561.1|137587.2|137457.2|481
1622592300000|2021-06-02 00:05:00|137622.3|137492.3|137596.3|137466.3|137628.3|137498.3|137590.6|137460.6|427
1622592600000|2021-06-02 00:10:00|137595.4|137465.4|137543.7|137413.7|137607.1|137477.1|137532.9|137402.9|436
1622592900000|2021-06-02 00:15:00|137543.1|137413.1|137506.1|137376.1|137543.6|137413.6|137488.6|137358.6|505
1622593200000|2021-06-02 00:20:00|137506.4|137376.4|137505.6|137375.6|137512.9|137397.8|137475.6|137356.5|399
1622593500000|2021-06-02 00:25:00|137508.2|137378.2|137504.5|137374.5|137517.5|137418.1|137487.3|137368.6|424
1622593800000|2021-06-02 00:30:00|137502.1|137372.1|137521.1|137391.1|137533|137413.2|137487.5|137372.1|453
1622594100000|2021-06-02 00:35:00|137515.1|137385.1|137513.8|137383.8|137521.7|137410|137490.4|137375.3|322
1622594400000|2021-06-02 00:40:00|137514.8|137384.8|137534.5|137404.5|137542.2|137412.2|137511.9|137381.9|407
1622594700000|2021-06-02 00:45:00|137537.4|137407.4|137524.5|137434.5|137549.8|137439.4|137520.5|137397.8|396
1622595000000|2021-06-02 00:50:00|137521.7|137431.7|137561.9|137431.9|137564.8|137434.8|137520.6|137404.2|401
1622595300000|2021-06-02 00:55:00|137560.6|137430.6|137593.6|137463.6|137606.2|137476.2|137557.6|137427.6|382
1622595600000|2021-06-02 01:00:00|137593.9|137463.9|137574.2|137444.2|137596.3|137466.3|137569.7|137439.7|482
1622595900000|2021-06-02 01:05:00|137573.2|137443.2|137580.8|137450.8|137591.7|137461.7|137562.9|137432.9|447
1622596200000|2021-06-02 01:10:00|137579.8|137449.8|137583.7|137453.7|137600.1|137470.1|137572.1|137442.1|466
1622596500000|2021-06-02 01:15:00|137583.9|137453.9|137573.6|137443.6|137583.9|137465|137551.6|137432.9|446
1622596800000|2021-06-02 01:20:00|137575|137445|137571.3|137441.3|137584.6|137463.3|137539.6|137435.7|358
1622597100000|2021-06-02 01:25:00|137568.7|137438.7|137582.7|137452.7|137598.9|137468.9|137550.8|137420.8|521
1622597400000|2021-06-02 01:30:00|137585.1|137455.1|137571.3|137441.3|137588.9|137458.9|137511.3|137381.3|725
1622597700000|2021-06-02 01:35:00|137571.9|137441.9|137560.3|137430.3|137582.5|137458.5|137546.9|137426.3|414
1622598000000|2021-06-02 01:40:00|137560.2|137430.2|137544.7|137414.7|137572.3|137442.3|137542.9|137412.9|511
1622598300000|2021-06-02 01:45:00|137544.9|137414.9|137545.9|137415.9|137550.8|137420.8|137525.6|137395.6|716
1622598600000|2021-06-02 01:50:00|137546|137416|137542.7|137412.7|137556.9|137426.9|137523.2|137393.2|784
1622598900000|2021-06-02 01:55:00|137545|137415|137544|137414|137564.8|137434.8|137519.3|137389.3|710
1622599200000|2021-06-02 02:00:00|137545.5|137415.5|137550.8|137420.8|137561|137431|137532.9|137402.9|743
1622599500000|2021-06-02 02:05:00|137550.5|137420.5|137537.1|137407.1|137555.2|137425.2|137529.8|137399.8|653
1622599800000|2021-06-02 02:10:00|137537|137407|137545.3|137415.3|137558|137428|137533.2|137403.2|724
1622600100000|2021-06-02 02:15:00|137544.9|137414.9|137539.2|137409.2|137555.4|137425.4|137535.2|137405.2|605
1622600400000|2021-06-02 02:20:00|137539.3|137409.3|137510.6|137380.6|137560.7|137430.7|137507.2|137377.2|507
1622600700000|2021-06-02 02:25:00|137511|137381|137519.1|137389.1|137519.7|137389.7|137503.3|137373.3|440
1622601000000|2021-06-02 02:30:00|137518.6|137388.6|137520.9|137390.9|137525.4|137413.3|137503.3|137380.4|534
1622601300000|2021-06-02 02:35:00|137522|137392|137516.3|137386.3|137524.8|137394.8|137506.3|137376.3|559
1622601600000|2021-06-02 02:40:00|137516|137386|137515.1|137425.1|137554.8|137445.7|137504|137382.4|542
1622601900000|2021-06-02 02:45:00|137512.4|137422.4|137547.6|137417.6|137554.2|137441.1|137512.4|137395.8|470
1622602200000|2021-06-02 02:50:00|137549.1|137419.1|137576.7|137446.7|137578.8|137463.1|137515|137402.3|506
1622602500000|2021-06-02 02:55:00|137574.9|137444.9|137581.7|137451.7|137589.9|137468.7|137550.8|137430.8|541
1622602800000|2021-06-02 03:00:00|137582.3|137452.3|137588.7|137458.7|137594.7|137468.9|137550.8|137436.2|555
1622603100000|2021-06-02 03:05:00|137589.2|137459.2|137541.3|137411.3|137597.8|137467.8|137522.4|137392.4|680
1622603400000|2021-06-02 03:10:00|137541.4|137411.4|137511.5|137381.5|137541.4|137444.4|137488.5|137360.5|753
1622603700000|2021-06-02 03:15:00|137511.9|137381.9|137509.8|137379.8|137513.4|137383.4|137495.9|137365.9|518
1622604000000|2021-06-02 03:20:00|137513.3|137383.3|137505.1|137375.1|137520.2|137403|137492.5|137370.3|538
1622604300000|2021-06-02 03:25:00|137504.3|137374.3|137505.4|137375.4|137527.2|137397.2|137501.1|137371.1|661
1622604600000|2021-06-02 03:30:00|137506.4|137376.4|137545|137415|137546.1|137416.1|137505.3|137375.3|580
1622604900000|2021-06-02 03:35:00|137546.3|137416.3|137538.4|137408.4|137546.3|137416.3|137528.1|137398.1|575
1622605200000|2021-06-02 03:40:00|137538.6|137408.6|137543.7|137413.7|137557.6|137427.6|137533.5|137403.5|573
1622605500000|2021-06-02 03:45:00|137544.5|137414.5|137552.4|137422.4|137560.8|137451.5|137536.7|137406.9|391
1622605800000|2021-06-02 03:50:00|137552.1|137422.1|137554.7|137424.7|137561.1|137431.1|137539.8|137409.8|607
1622606100000|2021-06-02 03:55:00|137554.5|137424.5|137551.8|137421.8|137558.9|137439.5|137529.5|137410.4|597
1622606400000|2021-06-02 04:00:00|137551.6|137421.6|137549.2|137419.2|137555.4|137425.4|137537.3|137407.3|622
1622606700000|2021-06-02 04:05:00|137548.7|137418.7|137537.7|137407.7|137558|137428|137532.7|137402.7|671
1622607000000|2021-06-02 04:10:00|137541.2|137411.2|137540.2|137410.2|137552.4|137422.4|137533.1|137403.1|674
1622607300000|2021-06-02 04:15:00|137539.9|137409.9|137554.6|137424.6|137577.1|137447.1|137524.9|137401.2|368
1622607600000|2021-06-02 04:20:00|137554.7|137424.7|137540.6|137410.6|137555.1|137431.8|137516.5|137398.7|671
1622607900000|2021-06-02 04:25:00|137540|137410|137590.5|137460.5|137604.4|137474.4|137533.4|137403.4|622
1622608200000|2021-06-02 04:30:00|137590.6|137460.6|137598.6|137468.6|137607|137477|137568.7|137438.7|566
1622608500000|2021-06-02 04:35:00|137602|137472|137601.7|137471.7|137620.8|137490.8|137559.3|137458.2|492
1622608800000|2021-06-02 04:40:00|137602|137472|137609|137479|137611.3|137493.1|137577.8|137447.8|456
1622609100000|2021-06-02 04:45:00|137608.6|137478.6|137633.3|137503.3|137646.6|137516.6|137580.8|137470.2|517
1622609400000|2021-06-02 04:50:00|137634.1|137504.1|137719.5|137589.5|137723.4|137593.4|137627.1|137497.1|596
1622609700000|2021-06-02 04:55:00|137719.4|137589.4|137715|137585|137734.1|137604.1|137699.1|137569.1|495
1622610000000|2021-06-02 05:00:00|137713.4|137583.4|137732.4|137602.4|137736.4|137606.4|137686|137575.4|525
1622610300000|2021-06-02 05:05:00|137733.6|137603.6|137704.8|137574.8|137736.3|137622.8|137700.8|137571.1|453
1622610600000|2021-06-02 05:10:00|137704.7|137574.7|137750.1|137620.1|137757.6|137631.5|137679.1|137567|379
1622610900000|2021-06-02 05:15:00|137752|137622|137769.1|137679.1|137788.4|137681.1|137739.5|137620.3|423
1622611200000|2021-06-02 05:20:00|137768.5|137678.5|137791.4|137661.4|137803.8|137684.6|137761.9|137656.6|254
1622611500000|2021-06-02 05:25:00|137790.1|137660.1|137766.5|137676.5|137804.5|137686.7|137764.2|137654.5|251
1622611800000|2021-06-02 05:30:00|137768.6|137678.6|137761.1|137631.1|137819.7|137703.1|137756.4|137626.4|326
1622612100000|2021-06-02 05:35:00|137761|137631|137743.8|137653.8|137780.4|137674.8|137737.4|137628|410
1622612400000|2021-06-02 05:40:00|137743.2|137653.2|137778.7|137648.7|137781.9|137668.8|137739.9|137633.5|412
1622612700000|2021-06-02 05:45:00|137779.2|137649.2|137802.9|137672.9|137810.3|137680.3|137746.5|137636.6|468
1622613000000|2021-06-02 05:50:00|137803.3|137673.3|137799.4|137669.4|137874.7|137744.7|137775.4|137658.8|502
1622613300000|2021-06-02 05:55:00|137799.5|137669.5|137849|137719|137851.6|137728.7|137778.2|137663.6|457
1622613600000|2021-06-02 06:00:00|137823.1|137733.1|137927.7|137797.7|137937.8|137830.6|137821.6|137705.4|639
1622613900000|2021-06-02 06:05:00|137929.2|137799.2|137906.3|137776.3|137942.7|137827.9|137860.7|137745.9|603
1622614200000|2021-06-02 06:10:00|137907.3|137777.3|137868.9|137778.9|137937.4|137827.9|137809.4|137709.2|478
1622614500000|2021-06-02 06:15:00|137869.9|137779.9|137848.8|137758.8|137928|137817.6|137812.4|137697.7|593
1622614800000|2021-06-02 06:20:00|137865|137735|137992.1|137862.1|138024.8|137894.8|137836.4|137718.5|626
1622615100000|2021-06-02 06:25:00|137986.3|137856.3|137962.1|137832.1|138056.4|137926.4|137949.3|137826.5|685
1622615400000|2021-06-02 06:30:00|137967.7|137837.7|138027.1|137937.1|138027.1|137937.1|137898.1|137808.1|686
1622615700000|2021-06-02 06:35:00|138027|137937|138137.4|138047.4|138241.6|138138.4|138021.7|137931.7|604
1622616000000|2021-06-02 06:40:00|138138.3|138048.3|138193.8|138103.8|138233.1|138143.1|138130.3|138028.9|661
1622616300000|2021-06-02 06:45:00|138194|138104|138115.8|138025.8|138225.3|138135.3|138085.6|137995.6|633
1622616600000|2021-06-02 06:50:00|138112.5|138022.5|138060.8|137970.8|138144.7|138054.7|138020.5|137930.5|524
1622616900000|2021-06-02 06:55:00|138060.9|137970.9|138079.2|137989.2|138169.7|138079.7|138056.1|137962.1|692
1622617200000|2021-06-02 07:00:00|138082.8|137992.8|138038.8|137948.8|138217.5|138127.5|137999|137909|783
1622617500000|2021-06-02 07:05:00|138036.8|137946.8|137919|137829|138059.5|137969.5|137902|137812|734
1622617800000|2021-06-02 07:10:00|137919.4|137829.4|137906.8|137816.8|137985.2|137895.2|137899.9|137809.9|620
1622618100000|2021-06-02 07:15:00|137906.2|137816.2|137862.5|137772.5|137944.3|137854.3|137850.4|137760.4|594
1622618400000|2021-06-02 07:20:00|137862.1|137772.1|137807.8|137717.8|137910.9|137820.9|137761.1|137671.1|619
1622618700000|2021-06-02 07:25:00|137807.7|137717.7|137887.8|137797.8|137931.5|137841.5|137807.7|137717.7|741
1622619000000|2021-06-02 07:30:00|137887.9|137797.9|137788.6|137698.6|137972|137882|137761.4|137671.4|823
1622619300000|2021-06-02 07:35:00|137788.9|137698.9|137708.3|137618.3|137818.9|137728.9|137670.5|137580.5|744
1622619600000|2021-06-02 07:40:00|137706.8|137616.8|137781.5|137691.5|137801.5|137711.5|137659.3|137569.3|666
1622619900000|2021-06-02 07:45:00|137785.7|137695.7|137836.4|137746.4|137879.7|137789.7|137744.1|137654.1|709
1622620200000|2021-06-02 07:50:00|137834.5|137744.5|137924.8|137834.8|138017.7|137927.7|137774.8|137684.8|711
1622620500000|2021-06-02 07:55:00|137924.6|137834.6|137892.1|137802.1|137996.2|137906.2|137861.7|137771.7|765
1622620800000|2021-06-02 08:00:00|137894.1|137804.1|137782.3|137692.3|137898.7|137808.7|137733|137643|740
1622621100000|2021-06-02 08:05:00|137781.4|137691.4|137802|137712|137934.5|137844.5|137764.4|137674.4|695
1622621400000|2021-06-02 08:10:00|137806.4|137716.4|137811.3|137721.3|137868.9|137764.2|137721.1|137631.1|730
1622621700000|2021-06-02 08:15:00|137819.1|137729.1|137759.3|137669.3|137921|137831|137725.1|137635.1|768
1622622000000|2021-06-02 08:20:00|137760.1|137670.1|137777|137687|137822.9|137732.9|137732.1|137642.1|695
1622622300000|2021-06-02 08:25:00|137776.3|137686.3|137777.1|137687.1|137836.2|137722.9|137712.9|137622.9|659
1622622600000|2021-06-02 08:30:00|137777.5|137687.5|137790.1|137700.1|137823.8|137733.8|137658.5|137568.5|656
1622622900000|2021-06-02 08:35:00|137790.6|137700.6|137838.4|137748.4|137929.4|137839.4|137780.2|137690.2|745
1622623200000|2021-06-02 08:40:00|137849.2|137759.2|137923|137833|137925.4|137835.4|137825.7|137735.7|646
1622623500000|2021-06-02 08:45:00|137922.6|137832.6|137978.5|137888.5|137979.9|137889.9|137877.2|137787.2|582
1622623800000|2021-06-02 08:50:00|137978.3|137888.3|137918.2|137828.2|138014.2|137924.2|137857.2|137767.2|707
1622624100000|2021-06-02 08:55:00|137919.7|137829.7|137829.9|137739.9|137987.3|137885.3|137825.6|137735.6|739
1622624400000|2021-06-02 09:00:00|137827.3|137737.3|137741.5|137651.5|137880|137790|137706.5|137616.5|607
1622624700000|2021-06-02 09:05:00|137734|137644|137730.8|137640.8|137820.3|137730.3|137707.1|137617.1|660
1622625000000|2021-06-02 09:10:00|137731.1|137641.1|137665.2|137575.2|137789.3|137694.4|137654.3|137564.3|551
1622625300000|2021-06-02 09:15:00|137670.4|137580.4|137556.2|137466.2|137696.7|137606.7|137547.8|137457.8|651
1622625600000|2021-06-02 09:20:00|137557.6|137467.6|137523.3|137433.3|137571|137481|137500.3|137410.3|582
1622625900000|2021-06-02 09:25:00|137526.5|137436.5|137620.8|137530.8|137631.8|137541.8|137523.6|137433.6|506
1622626200000|2021-06-02 09:30:00|137620.4|137530.4|137620.6|137530.6|137728|137638|137590.6|137500.6|683
1622626500000|2021-06-02 09:35:00|137619.6|137529.6|137659.3|137569.3|137694.2|137604.2|137616.4|137526.4|617
1622626800000|2021-06-02 09:40:00|137658.5|137568.5|137699.3|137609.3|137708.4|137618.4|137656.5|137566.5|510
1622627100000|2021-06-02 09:45:00|137698.7|137608.7|137654.4|137564.4|137700.7|137610.7|137630.7|137540.7|601
1622627400000|2021-06-02 09:50:00|137658.1|137568.1|137655.5|137565.5|137680.7|137590.7|137613.6|137523.6|500
1622627700000|2021-06-02 09:55:00|137655.2|137565.2|137520.3|137430.3|137677.8|137587.8|137518.3|137428.3|643
1622628000000|2021-06-02 10:00:00|137537|137447|137508.5|137418.5|137625|137535|137468|137378|662
1622628300000|2021-06-02 10:05:00|137506.6|137416.6|137509.6|137419.6|137583.1|137493.1|137495.1|137405.1|571
1622628600000|2021-06-02 10:10:00|137510|137420|137502.4|137412.4|137535.1|137445.1|137457.3|137367.3|605
1622628900000|2021-06-02 10:15:00|137502.5|137412.5|137549.4|137459.4|137584.1|137494.1|137464.7|137374.7|595
1622629200000|2021-06-02 10:20:00|137547.2|137457.2|137560.9|137470.9|137601.6|137511.6|137503.1|137413.1|607
1622629500000|2021-06-02 10:25:00|137561.4|137471.4|137529.3|137439.3|137606.1|137516.1|137515.9|137425.9|541
1622629800000|2021-06-02 10:30:00|137530.9|137440.9|137643.4|137553.4|137644.3|137554.3|137456.1|137366.1|571
1622630100000|2021-06-02 10:35:00|137640|137550|137597.4|137507.4|137657.5|137567.5|137587.3|137497.3|431
1622630400000|2021-06-02 10:40:00|137595.9|137505.9|137595.4|137505.4|137622.1|137532.1|137572.9|137482.9|492
1622630700000|2021-06-02 10:45:00|137594.5|137504.5|137600.1|137510.1|137624.8|137534.8|137564.2|137474.2|529
1622631000000|2021-06-02 10:50:00|137597.6|137507.6|137597.9|137507.9|137627|137537|137502.6|137412.6|584
1622631300000|2021-06-02 10:55:00|137597.6|137507.6|137555.2|137465.2|137611.2|137521.2|137524.6|137434.6|661
1622631600000|2021-06-02 11:00:00|137546.8|137456.8|137552.4|137462.4|137591.8|137501.8|137505.9|137415.9|574
1622631900000|2021-06-02 11:05:00|137552.3|137462.3|137492.2|137402.2|137592.7|137502.7|137492.2|137402.2|617
1622632200000|2021-06-02 11:10:00|137493.1|137403.1|137595.9|137505.9|137607|137517|137493.1|137403.1|589
1622632500000|2021-06-02 11:15:00|137595|137505|137680.4|137590.4|137695.5|137605.5|137589.2|137499.2|587
1622632800000|2021-06-02 11:20:00|137675.6|137585.6|137683.3|137593.3|137725.1|137635.1|137646.1|137556.1|703
1622633100000|2021-06-02 11:25:00|137682.9|137592.9|137674.5|137584.5|137768|137678|137643.3|137553.3|717
1622633400000|2021-06-02 11:30:00|137679.6|137589.6|137599.5|137509.5|137704.5|137614.5|137570.1|137480.1|646
1622633700000|2021-06-02 11:35:00|137599.2|137509.2|137466|137376|137618.5|137528.5|137454.2|137364.2|710
1622634000000|2021-06-02 11:40:00|137464.7|137374.7|137408.3|137318.3|137524.6|137434.6|137365.7|137275.7|702
1622634300000|2021-06-02 11:45:00|137406.7|137316.7|137424.5|137334.5|137474.7|137384.7|137341.3|137251.3|759
1622634600000|2021-06-02 11:50:00|137426.5|137336.5|137499.9|137409.9|137519.5|137429.5|137380.8|137290.8|717
1622634900000|2021-06-02 11:55:00|137500.5|137410.5|137384.6|137294.6|137500.5|137410.5|137381.4|137291.4|649
1622635200000|2021-06-02 12:00:00|137387|137297|137334.4|137244.4|137390.7|137300.7|137278.2|137188.2|752
1622635500000|2021-06-02 12:05:00|137335.1|137245.1|137312|137222|137373.5|137283.5|137285.6|137195.6|669
1622635800000|2021-06-02 12:10:00|137308.5|137218.5|137301.6|137211.6|137317.1|137227.1|137289.6|137199.6|578
1622636100000|2021-06-02 12:15:00|137302.6|137212.6|137231.3|137141.3|137321.5|137231.5|137227.7|137137.7|595
1622636400000|2021-06-02 12:20:00|137230.7|137140.7|137178.9|137088.9|137232.6|137142.6|137154.7|137064.7|675
1622636700000|2021-06-02 12:25:00|137177.6|137087.6|137098.5|137008.5|137184.1|137094.1|137069|136979|674
1622637000000|2021-06-02 12:30:00|137098.8|137008.8|137155.2|137065.2|137178.5|137088.5|137078.5|136988.5|702
1622637300000|2021-06-02 12:35:00|137155.6|137065.6|137195.9|137105.9|137233.8|137143.8|137140.6|137050.6|768
1622637600000|2021-06-02 12:40:00|137193.9|137103.9|137261.9|137171.9|137301.1|137211.1|137186.5|137096.5|662
1622637900000|2021-06-02 12:45:00|137265|137175|137146.3|137056.3|137268.3|137178.3|137142.7|137052.7|764
1622638200000|2021-06-02 12:50:00|137145.8|137055.8|137116.2|137026.2|137225|137135|137114.1|137024.1|638
1622638500000|2021-06-02 12:55:00|137117.6|137027.6|137167.7|137077.7|137175.3|137085.3|137103.9|137013.9|598
1622638800000|2021-06-02 13:00:00|137168.7|137078.7|137139.8|137049.8|137170.5|137080.5|137117.2|137027.2|667
1622639100000|2021-06-02 13:05:00|137138.3|137048.3|137111.9|137021.9|137151.7|137061.7|137071.1|136981.1|780
1622639400000|2021-06-02 13:10:00|137112.2|137022.2|137122.8|137032.8|137136.2|137046.2|137043.6|136953.6|665
1622639700000|2021-06-02 13:15:00|137120.7|137030.7|137106.8|137016.8|137158.6|137068.6|137072.5|136982.5|750
1622640000000|2021-06-02 13:20:00|137106.3|137016.3|137081.4|136991.4|137151.1|137061.1|137059.8|136969.8|689
1622640300000|2021-06-02 13:25:00|137082.2|136992.2|137037.3|136947.3|137093.7|137003.7|137031.1|136941.1|490
1622640600000|2021-06-02 13:30:00|137037.9|136947.9|136961|136871|137113|137023|136931.9|136841.9|746
1622640900000|2021-06-02 13:35:00|136962.2|136872.2|137008.4|136918.4|137011|136921|136940.3|136850.3|808
1622641200000|2021-06-02 13:40:00|137005.9|136915.9|136945.9|136855.9|137007.6|136917.6|136879.6|136789.6|610
1622641500000|2021-06-02 13:45:00|136936.7|136846.7|136770.6|136680.6|136942.7|136852.7|136753.9|136663.9|821
1622641800000|2021-06-02 13:50:00|136772|136682|136878.9|136788.9|136897.9|136807.9|136714.9|136624.9|798
1622642100000|2021-06-02 13:55:00|136878.6|136788.6|136826.7|136736.7|136925.1|136835.1|136816.2|136726.2|811
1622642400000|2021-06-02 14:00:00|136826|136736|136679.3|136589.3|136826|136736|136655.1|136565.1|755
1622642700000|2021-06-02 14:05:00|136680.3|136590.3|136638.1|136548.1|136719|136629|136522.2|136432.2|876
1622643000000|2021-06-02 14:10:00|136637.5|136547.5|136677.6|136587.6|136699.5|136609.5|136626.3|136536.3|742
1622643300000|2021-06-02 14:15:00|136678.3|136588.3|136676.8|136586.8|136690|136600|136609.6|136519.6|605
1622643600000|2021-06-02 14:20:00|136676.1|136586.1|136661.3|136571.3|136683.8|136593.8|136625|136535|632
1622643900000|2021-06-02 14:25:00|136664.2|136574.2|136646.2|136556.2|136701.5|136611.5|136582.5|136492.5|577
1622644200000|2021-06-02 14:30:00|136645.5|136555.5|136684.7|136594.7|136699.5|136609.5|136619.2|136529.2|630
1622644500000|2021-06-02 14:35:00|136684.2|136594.2|136638.6|136548.6|136701.5|136611.5|136576.1|136486.1|625
1622644800000|2021-06-02 14:40:00|136637.3|136547.3|136700.3|136610.3|136720.3|136630.3|136636|136546|578
1622645100000|2021-06-02 14:45:00|136698.9|136608.9|136730.2|136640.2|136785|136695|136686.4|136596.4|640
1622645400000|2021-06-02 14:50:00|136730.6|136640.6|136651|136561|136788.1|136698.1|136622.5|136532.5|627
1622645700000|2021-06-02 14:55:00|136648.3|136558.3|136620.8|136530.8|136672.2|136582.2|136558.4|136468.4|853
1622646000000|2021-06-02 15:00:00|136617|136527|136530.6|136440.6|136617.2|136527.2|136519.4|136429.4|840
1622646300000|2021-06-02 15:05:00|136529.3|136439.3|136404.2|136314.2|136533.6|136443.6|136369.4|136279.4|818
1622646600000|2021-06-02 15:10:00|136404.7|136314.7|136050|135960|136405.2|136315.2|136022.3|135929.3|786
1622646900000|2021-06-02 15:15:00|136050.1|135960.1|135948.8|135858.8|136054.9|135964.9|135910.1|135793.5|797
1622647200000|2021-06-02 15:20:00|135958.6|135868.6|135916.5|135826.5|135982.9|135892.9|135892|135802|718
1622647500000|2021-06-02 15:25:00|135910|135820|135912.6|135822.6|135937.7|135847.7|135882.2|135792.2|725
1622647800000|2021-06-02 15:30:00|135910.4|135820.4|135856.3|135766.3|135910.4|135820.4|135844.8|135754.8|641
1622648100000|2021-06-02 15:35:00|135855.4|135765.4|135660.6|135570.6|135866.3|135776.3|135632.3|135529.4|852
1622648400000|2021-06-02 15:40:00|135660.7|135570.7|135723.4|135633.4|135734.8|135644.8|135644|135554|801
1622648700000|2021-06-02 15:45:00|135723.3|135633.3|135725.4|135635.4|135735.6|135645.6|135693.7|135603.7|785
1622649000000|2021-06-02 15:50:00|135725.2|135635.2|135737.4|135647.4|135740.1|135650.1|135652.4|135562.4|705
1622649300000|2021-06-02 15:55:00|135737.3|135647.3|135732.8|135642.8|135750.8|135660.8|135694.8|135604.8|546
1622649600000|2021-06-02 16:00:00|135727|135637|135734.5|135644.5|135745.2|135655.2|135644.4|135554.4|505
1622649900000|2021-06-02 16:05:00|135733.8|135643.8|135696.4|135606.4|135733.9|135643.9|135668.7|135578.7|655
1622650200000|2021-06-02 16:10:00|135697.6|135607.6|135654.8|135564.8|135703.5|135613.5|135647.2|135557.2|620
1622650500000|2021-06-02 16:15:00|135654.1|135564.1|135659.4|135569.4|135662.3|135572.3|135585.7|135486.5|609
1622650800000|2021-06-02 16:20:00|135658.9|135568.9|135684|135594|135696.4|135606.4|135609|135519|480
1622651100000|2021-06-02 16:25:00|135683.2|135593.2|135660.2|135570.2|135707.9|135617.9|135625.7|135535.7|585
1622651400000|2021-06-02 16:30:00|135660.3|135570.3|135683.5|135593.5|135741.2|135633.7|135655.3|135565.3|572
1622651700000|2021-06-02 16:35:00|135683|135593|135635.6|135545.6|135693.7|135603.7|135603.6|135513.6|548
1622652000000|2021-06-02 16:40:00|135645.1|135555.1|135633.6|135543.6|135659.6|135569.6|135607.9|135517.9|575
1622652300000|2021-06-02 16:45:00|135634|135544|135620.3|135530.3|135642.2|135552.2|135609.5|135519.5|545
1622652600000|2021-06-02 16:50:00|135621.4|135531.4|135619.3|135529.3|135642.9|135552.9|135597.7|135507.7|465
1622652900000|2021-06-02 16:55:00|135619.1|135529.1|135593|135503|135640.3|135550.3|135586|135496|481
1622653200000|2021-06-02 17:00:00|135592.3|135502.3|135497.4|135407.4|135601.5|135511.5|135493.1|135403.1|623
1622653500000|2021-06-02 17:05:00|135497.9|135407.9|135437|135347|135530|135440|135431.9|135341.9|465
1622653800000|2021-06-02 17:10:00|135438|135348|135432|135342|135456.7|135366.7|135385.7|135295.7|644
1622654100000|2021-06-02 17:15:00|135435.3|135345.3|135420.3|135330.3|135442.2|135352.2|135411.9|135309.4|556
1622654400000|2021-06-02 17:20:00|135420.4|135330.4|135516.7|135426.7|135531.6|135430|135419.7|135329.7|605
1622654700000|2021-06-02 17:25:00|135529.7|135439.7|135446.5|135356.5|135534.9|135444.9|135433.1|135343.1|541
1622655000000|2021-06-02 17:30:00|135448.1|135358.1|135322.1|135232.1|135457.9|135367.9|135298.8|135208.8|655
1622655300000|2021-06-02 17:35:00|135323.2|135233.2|135423.7|135333.7|135452.9|135362.9|135320.6|135230.6|487
1622655600000|2021-06-02 17:40:00|135424.2|135334.2|135320.6|135230.6|135433.8|135343.8|135313.8|135223.8|582
1622655900000|2021-06-02 17:45:00|135325.3|135235.3|135307.5|135217.5|135325.3|135235.3|135302.8|135212.8|567
1622656200000|2021-06-02 17:50:00|135306.6|135216.6|135348.4|135258.4|135377.1|135287.1|135306.6|135216.6|502
1622656500000|2021-06-02 17:55:00|135340.7|135250.7|135329.4|135239.4|135374.7|135272.2|135315.4|135225.4|541
1622656800000|2021-06-02 18:00:00|135330|135240|135262.9|135172.9|135351.3|135240|135239.1|135131.5|553
1622657100000|2021-06-02 18:05:00|135258.7|135168.7|135258.1|135168.1|135270.2|135180.2|135223.3|135131|592
1622657400000|2021-06-02 18:10:00|135258.2|135168.2|135298.6|135208.6|135370.2|135245.5|135256.1|135166.1|505
1622657700000|2021-06-02 18:15:00|135298.4|135208.4|135226.2|135136.2|135305.7|135215.7|135215.2|135125.2|559
1622658000000|2021-06-02 18:20:00|135226.1|135136.1|135200.9|135110.9|135252|135148|135191.6|135091.1|522
1622658300000|2021-06-02 18:25:00|135193.6|135103.6|135232|135142|135232|135142|135180.7|135090.7|461
1622658600000|2021-06-02 18:30:00|135231.5|135141.5|135224|135134|135247|135157|135204.5|135108|513
1622658900000|2021-06-02 18:35:00|135224.8|135134.8|135190.2|135060.2|135242.2|135152.2|135170.1|135060.2|500
1622659200000|2021-06-02 18:40:00|135179.9|135089.9|135178.5|135088.5|135252.4|135139.6|135152.8|135062.8|519
1622659500000|2021-06-02 18:45:00|135178.1|135088.1|135167.2|135077.2|135219.5|135110.9|135151.9|135061.9|431
1622659800000|2021-06-02 18:50:00|135167.1|135077.1|135174.5|135084.5|135217.3|135117.3|135160.1|135064.6|479
1622660100000|2021-06-02 18:55:00|135174.3|135084.3|135238.8|135148.8|135258.5|135151.3|135158.7|135066.4|559
1622660400000|2021-06-02 19:00:00|135239|135149|135303.8|135173.8|135331.8|135201.8|135221.4|135117.2|533
1622660700000|2021-06-02 19:05:00|135303.6|135173.6|135289.3|135159.3|135312.1|135196.7|135253.8|135145.8|559
1622661000000|2021-06-02 19:10:00|135289.7|135159.7|135272.1|135182.1|135302.8|135183.5|135248.8|135137.3|447
1622661300000|2021-06-02 19:15:00|135271.5|135181.5|135222.2|135092.2|135300.8|135184.1|135218.4|135088.4|603
1622661600000|2021-06-02 19:20:00|135222.5|135092.5|135272.3|135142.3|135282.1|135168.4|135217.7|135091|503
1622661900000|2021-06-02 19:25:00|135272.1|135142.1|135295.5|135165.5|135299.3|135186.7|135236.5|135132.4|407
1622662200000|2021-06-02 19:30:00|135294.8|135164.8|135267.3|135177.3|135296.6|135186.4|135246.5|135139|372
1622662500000|2021-06-02 19:35:00|135265.9|135175.9|135277.4|135187.4|135317.8|135206|135249.2|135152.3|505
1622662800000|2021-06-02 19:40:00|135278|135188|135261.8|135131.8|135304.6|135188.5|135231.9|135128.4|505
1622663100000|2021-06-02 19:45:00|135260.9|135130.9|135272.5|135142.5|135291.5|135173.3|135230.1|135121.2|601
1622663400000|2021-06-02 19:50:00|135272.7|135142.7|135266|135136|135288.2|135171.9|135236.6|135119.4|528
1622663700000|2021-06-02 19:55:00|135233.6|135143.6|135262.5|135132.5|135308.1|135198.1|135214.6|135101.7|554
1622664000000|2021-06-02 20:00:00|135262.2|135132.2|135296.7|135206.7|135334.1|135218.9|135249.6|135119.6|462
1622664300000|2021-06-02 20:05:00|135296.3|135206.3|135325.5|135235.5|135356.5|135239.5|135278.6|135169.8|617
1622664600000|2021-06-02 20:10:00|135327.6|135237.6|135348|135218|135359|135252.2|135319|135209.3|483
1622664900000|2021-06-02 20:15:00|135349.5|135219.5|135342.7|135212.7|135350.4|135237.5|135268.2|135150.8|444
1622665200000|2021-06-02 20:20:00|135342.4|135212.4|135290.3|135160.3|135351.6|135232.3|135279.6|135152|421
1622665500000|2021-06-02 20:25:00|135290.9|135160.9|135318.4|135188.4|135321.3|135202.9|135224.9|135132|506
1622665800000|2021-06-02 20:30:00|135318.9|135188.9|135298.8|135168.8|135325.7|135206.2|135296.2|135167.1|298
1622666100000|2021-06-02 20:35:00|135312.4|135182.4|135359.3|135229.3|135361.6|135238.1|135287.7|135167.5|326
1622666400000|2021-06-02 20:40:00|135358.8|135228.8|135353.4|135223.4|135365.3|135259.6|135328.8|135204.6|239
1622666700000|2021-06-02 20:45:00|135352.4|135222.4|135375.9|135245.9|135375.9|135254|135302.4|135172.4|247
1622667000000|2021-06-02 20:50:00|135374.8|135244.8|135287.7|135157.7|135388|135262.5|135274.9|135144.9|239
1622667300000|2021-06-02 20:55:00|135285.7|135155.7|135318.4|135076.4|135378.7|135236.1|135227.8|135064.1|309
1622667600000|2021-06-02 21:00:00|135317.2|135075.2|135310|135068|135320.3|135078.3|135302.7|135060.7|52
1622667900000|2021-06-02 21:05:00|135246|135116|135326.8|135084.8|135379.4|135137.4|135246|135040|94
1622668200000|2021-06-02 21:10:00|135247.8|135117.8|135292.7|135050.7|135364.8|135127.8|135247.8|135036.5|106
1622668500000|2021-06-02 21:15:00|135313.4|135071.4|135309.6|135067.6|135342.4|135130|135223.4|135036.5|108
1622668800000|2021-06-02 21:20:00|135312.2|135070.2|135321|135079|135326.4|135122.4|135241.5|135034.2|151
1622669100000|2021-06-02 21:25:00|135321.3|135079.3|135315.1|135073.1|135370.5|135128.5|135278.5|135036.5|138
1622669400000|2021-06-02 21:30:00|135313.8|135071.8|135257.3|135127.3|135321.5|135133.9|135248.2|135036.5|142
1622669700000|2021-06-02 21:35:00|135259|135129|135317.8|135075.8|135321|135144.5|135245|135036.5|186
1622670000000|2021-06-02 21:40:00|135318.2|135076.2|135258.7|135128.7|135319.3|135162.7|135236.5|135036.5|145
1622670300000|2021-06-02 21:45:00|135292.3|135162.3|135310.5|135068.5|135322.2|135162.3|135238.3|135040.2|187
1622670600000|2021-06-02 21:50:00|135291.1|135049.1|135311.5|135069.5|135324.5|135135|135213.4|135045.1|138
1622670900000|2021-06-02 21:55:00|135307.2|135065.2|135319.5|135077.5|135324.4|135143.4|135265|135044.1|118
1622671200000|2021-06-02 22:00:00|135299.3|135057.3|135273|135059.1|135331.2|135132.1|135224|135043|785
1622671500000|2021-06-02 22:05:00|135283.6|135045.2|135283.9|135072.7|135364|135131.7|135228.8|135038.7|640
1622671800000|2021-06-02 22:10:00|135239.2|135109.2|135360|135118|135373.5|135166.7|135223.1|135048.5|464
1622672100000|2021-06-02 22:15:00|135359.5|135117.5|135339|135102.5|135368.7|135167.8|135244.3|135071|261
1622672400000|2021-06-02 22:20:00|135339.4|135099.1|135275.8|135145.8|135377.3|135158.9|135263.5|135067.5|206
1622672700000|2021-06-02 22:25:00|135315.4|135107.1|135308.3|135094.4|135370|135177.9|135254|135073.5|211
1622673000000|2021-06-02 22:30:00|135307.1|135096.8|135242.8|135112.8|135324.3|135128.6|135229|135053.8|219
1622673300000|2021-06-02 22:35:00|135242.9|135112.9|135243.9|135113.9|135336.9|135139.9|135224.9|135038.5|247
1622673600000|2021-06-02 22:40:00|135244|135114|135276.6|135146.6|135364.5|135161.5|135225.3|135046.6|227
1622673900000|2021-06-02 22:45:00|135280.7|135150.7|135281.1|135151.1|135383|135169.4|135241.1|135080.8|222
1622674200000|2021-06-02 22:50:00|135277.8|135147.8|135268.6|135138.6|135322.8|135152.4|135240.2|135083.8|356
1622674500000|2021-06-02 22:55:00|135268.5|135138.5|135267.4|135137.4|135344.1|135160.9|135238.5|135060.8|477
1622674800000|2021-06-02 23:00:00|135268.4|135138.4|135234|135104|135278.9|135148.9|135232.3|135102.3|303
1622675100000|2021-06-02 23:05:00|135233.8|135103.8|135220.7|135090.7|135239|135109|135215|135085|271
1622675400000|2021-06-02 23:10:00|135220.4|135090.4|135258.2|135128.2|135263.7|135133.7|135212.6|135082.6|350
1622675700000|2021-06-02 23:15:00|135259.1|135129.1|135306.7|135176.7|135316.1|135186.1|135245.6|135115.6|338
1622676000000|2021-06-02 23:20:00|135308.2|135178.2|135308.6|135178.6|135323.3|135193.3|135282.7|135152.7|293
1622676300000|2021-06-02 23:25:00|135307.1|135177.1|135240.7|135110.7|135324|135194|135230.6|135100.6|467
1622676600000|2021-06-02 23:30:00|135240.6|135110.6|135256.7|135126.7|135266.9|135136.9|135238.3|135108.3|307
1622676900000|2021-06-02 23:35:00|135256.3|135126.3|135258.8|135128.8|135286.1|135156.1|135250.1|135120.1|419
1622677200000|2021-06-02 23:40:00|135256.8|135126.8|135257|135127|135276.1|135146.1|135237|135107|320
1622677500000|2021-06-02 23:45:00|135256.2|135126.2|135274.7|135144.7|135332.2|135202.2|135242.8|135112.8|329
1622677800000|2021-06-02 23:50:00|135274.1|135144.1|135269.9|135139.9|135318.3|135188.3|135227.2|135097.2|392
1622678100000|2021-06-02 23:55:00|135271.4|135141.4|135261.6|135131.6|135306.2|135176.2|135253.8|135123.8|442
1622678400000|2021-06-03 00:00:00|135263.1|135133.1|135216.7|135086.7|135268.5|135138.5|135214.4|135084.4|431
1622678700000|2021-06-03 00:05:00|135214.2|135084.2|135213.6|135083.6|135240.7|135110.7|135207.9|135077.9|368
1622679000000|2021-06-03 00:10:00|135214.3|135084.3|135205.5|135075.5|135221.2|135091.2|135187|135057|394
1622679300000|2021-06-03 00:15:00|135208.1|135078.1|135216|135086|135239.4|135109.4|135203.2|135073.2|351
1622679600000|2021-06-03 00:20:00|135216.2|135086.2|135221.1|135091.1|135248.5|135118.5|135206.9|135076.9|349
1622679900000|2021-06-03 00:25:00|135217.5|135087.5|135211.4|135081.4|135226.1|135096.1|135202.9|135072.9|293
1622680200000|2021-06-03 00:30:00|135212.3|135082.3|135241.4|135111.4|135268|135138|135197.2|135067.2|370
1622680500000|2021-06-03 00:35:00|135241.1|135111.1|135249|135119|135262.5|135132.5|135233.6|135103.6|329
1622680800000|2021-06-03 00:40:00|135241.5|135111.5|135209.2|135079.2|135252.4|135122.4|135208.3|135078.3|368
1622681100000|2021-06-03 00:45:00|135209.4|135079.4|135213.2|135083.2|135229|135099|135201.9|135071.9|340
1622681400000|2021-06-03 00:50:00|135213.4|135083.4|135216.5|135086.5|135227.5|135097.5|135206.4|135076.4|402
1622681700000|2021-06-03 00:55:00|135214.6|135084.6|135201.2|135071.2|135221.7|135124.9|135183.3|135065.7|329
1622682000000|2021-06-03 01:00:00|135201.7|135071.7|135252.4|135122.4|135288.7|135158.7|135194.8|135064.8|540
1622682300000|2021-06-03 01:05:00|135254.3|135124.3|135225.1|135095.1|135254.9|135124.9|135202.7|135072.7|462
1622682600000|2021-06-03 01:10:00|135225.3|135095.3|135222|135092|135232|135102|135205.2|135075.2|552
1622682900000|2021-06-03 01:15:00|135220.8|135090.8|135246.5|135116.5|135266.3|135136.3|135220.8|135090.8|539
1622683200000|2021-06-03 01:20:00|135248.4|135118.4|135233.7|135103.7|135264.9|135134.9|135229.9|135099.9|498
1622683500000|2021-06-03 01:25:00|135233.6|135103.6|135202.7|135072.7|135246.7|135116.7|135200.8|135070.8|459
1622683800000|2021-06-03 01:30:00|135200.9|135070.9|135237.3|135107.3|135240.4|135110.4|135192.1|135062.1|543
1622684100000|2021-06-03 01:35:00|135237.7|135107.7|135216.9|135086.9|135237.7|135107.7|135214|135084|323
1622684400000|2021-06-03 01:40:00|135217.3|135087.3|135221.1|135091.1|135260|135130|135211.5|135081.5|423
1622684700000|2021-06-03 01:45:00|135220|135090|135302.2|135172.2|135310|135180|135219.7|135089.7|398
1622685000000|2021-06-03 01:50:00|135303.7|135173.7|135316.7|135186.7|135316.7|135186.7|135291.8|135161.8|422
1622685300000|2021-06-03 01:55:00|135322.1|135192.1|135333.5|135203.5|135345.3|135215.3|135311.2|135181.2|405
1622685600000|2021-06-03 02:00:00|135329.9|135199.9|135312.2|135182.2|135332.9|135226.4|135292|135181.6|397
1622685900000|2021-06-03 02:05:00|135301.3|135211.3|135303.3|135213.3|135332.2|135216.6|135286.5|135179.9|441
1622686200000|2021-06-03 02:10:00|135303.2|135213.2|135324|135194|135335.4|135227.1|135297|135185.9|315
1622686500000|2021-06-03 02:15:00|135324.3|135194.3|135266.4|135136.4|135333|135218|135246.7|135116.7|438
1622686800000|2021-06-03 02:20:00|135265.8|135135.8|135272.8|135142.8|135279.7|135174.7|135260.5|135130.5|448
1622687100000|2021-06-03 02:25:00|135271.5|135141.5|135279.2|135149.2|135289.7|135159.7|135245.1|135129.2|415
1622687400000|2021-06-03 02:30:00|135278.9|135148.9|135313.8|135183.8|135313.8|135183.8|135253.3|135138.6|489
1622687700000|2021-06-03 02:35:00|135312.8|135182.8|135316.4|135186.4|135325|135195|135295.4|135165.4|479
1622688000000|2021-06-03 02:40:00|135316.6|135186.6|135267.2|135137.2|135319.3|135189.3|135262.7|135132.7|588
1622688300000|2021-06-03 02:45:00|135267.8|135137.8|135278.6|135148.6|135284.5|135155.2|135245.2|135124.7|489
1622688600000|2021-06-03 02:50:00|135277.4|135147.4|135255.8|135125.8|135287.9|135178.6|135255.8|135125.8|443
1622688900000|2021-06-03 02:55:00|135256.3|135126.3|135233.4|135103.4|135257.3|135134.1|135191.3|135077.4|543
1622689200000|2021-06-03 03:00:00|135233.3|135103.3|135213.6|135123.6|135258.6|135155.3|135207.8|135099.6|367
1622689500000|2021-06-03 03:05:00|135216.5|135126.5|135230.5|135100.5|135251.1|135126.5|135193.3|135082.2|540
1622689800000|2021-06-03 03:10:00|135230|135100|135207.7|135077.7|135244.3|135132.5|135200.2|135073.7|496
1622690100000|2021-06-03 03:15:00|135207.2|135077.2|135185.9|135055.9|135217.4|135087.4|135183.8|135053.8|486
1622690400000|2021-06-03 03:20:00|135186|135056|135172.2|135042.2|135195.1|135065.1|135169.4|135039.4|489
1622690700000|2021-06-03 03:25:00|135173.6|135043.6|135173.9|135043.9|135188.4|135067.7|135152|135036.4|508
1622691000000|2021-06-03 03:30:00|135173.2|135043.2|135176.7|135046.7|135186.4|135056.4|135166.1|135036.1|424
1622691300000|2021-06-03 03:35:00|135176.9|135046.9|135171.7|135041.7|135182.3|135052.3|135164|135034|399
1622691600000|2021-06-03 03:40:00|135169.7|135039.7|135169.2|135039.2|135174.7|135044.7|135158.3|135028.3|513
1622691900000|2021-06-03 03:45:00|135168.2|135038.2|135167.8|135037.8|135198.2|135081.8|135160.2|135030.2|435
1622692200000|2021-06-03 03:50:00|135169.5|135039.5|135168.9|135038.9|135179.3|135049.3|135158.6|135028.6|431
1622692500000|2021-06-03 03:55:00|135169.8|135039.8|135165.3|135035.3|135181.7|135068.5|135156.9|135026.9|598
1622692800000|2021-06-03 04:00:00|135166.2|135036.2|135165.2|135035.2|135179.8|135063.9|135143.3|135020.7|539
1622693100000|2021-06-03 04:05:00|135167.3|135037.3|135174.5|135044.5|135177.1|135050.8|135132.1|135021.2|441
1622693400000|2021-06-03 04:10:00|135172.2|135042.2|135173.3|135043.3|135183.2|135070.9|135152.3|135036.2|411
1622693700000|2021-06-03 04:15:00|135171.4|135041.4|135170|135040|135183|135074.5|135164.5|135035.1|426
1622694000000|2021-06-03 04:20:00|135172.2|135042.2|135174.8|135044.8|135185.1|135055.1|135162.7|135032.7|465
1622694300000|2021-06-03 04:25:00|135174.7|135044.7|135191.7|135061.7|135196.4|135075.5|135156.5|135035.7|451
1622694600000|2021-06-03 04:30:00|135187.4|135057.4|135174.5|135044.5|135189.8|135059.8|135165.7|135035.7|409
1622694900000|2021-06-03 04:35:00|135173.7|135043.7|135176.3|135046.3|135178.5|135048.5|135161|135031|391
1622695200000|2021-06-03 04:40:00|135175.8|135045.8|135170.3|135040.3|135176.2|135046.2|135157.7|135027.7|349
1622695500000|2021-06-03 04:45:00|135171.8|135041.8|135168.6|135038.6|135175.9|135045.9|135133.2|135003.2|382
1622695800000|2021-06-03 04:50:00|135171.5|135041.5|135164.7|135034.7|135186.4|135072.8|135138.8|135023|351
1622696100000|2021-06-03 04:55:00|135163.7|135033.7|135192.1|135062.1|135209.9|135079.9|135142.3|135024.5|457
1622696400000|2021-06-03 05:00:00|135196.4|135066.4|135257.4|135127.4|135274|135144|135195|135065|460
1622696700000|2021-06-03 05:05:00|135258.3|135128.3|135280.1|135150.1|135287.3|135157.3|135237.4|135126.3|335
1622697000000|2021-06-03 05:10:00|135278.8|135148.8|135285.9|135155.9|135303.4|135184.1|135246.4|135123.8|503
1622697300000|2021-06-03 05:15:00|135286.8|135156.8|135253.9|135123.9|135295.6|135177.9|135253.7|135123.7|390
1622697600000|2021-06-03 05:20:00|135254.6|135124.6|135196.6|135066.6|135254.9|135124.9|135170.8|135055.8|438
1622697900000|2021-06-03 05:25:00|135196.2|135066.2|135219.8|135089.8|135219.9|135111.8|135171.5|135060.1|381
1622698200000|2021-06-03 05:30:00|135217.1|135087.1|135364.8|135234.8|135364.8|135234.8|135213.6|135086.7|501
1622698500000|2021-06-03 05:35:00|135364.6|135234.6|135422.9|135292.9|135438|135308|135356.6|135226.6|492
1622698800000|2021-06-03 05:40:00|135422.6|135292.6|135545.2|135415.2|135559.9|135429.9|135397.3|135285.2|380
1622699100000|2021-06-03 05:45:00|135542.5|135412.5|135504|135374|135588|135458|135492.2|135362.2|727
1622699400000|2021-06-03 05:50:00|135494|135364|135447.6|135317.6|135557.6|135427.6|135436.1|135306.1|619
1622699700000|2021-06-03 05:55:00|135447.8|135317.8|135456.8|135326.8|135477.3|135348.4|135430.3|135310.5|449
1622700000000|2021-06-03 06:00:00|135459.2|135329.2|135387|135257|135506|135376|135350.2|135220.2|682
1622700300000|2021-06-03 06:05:00|135395.8|135265.8|135500|135370|135542.9|135412.9|135366.1|135236.1|655
1622700600000|2021-06-03 06:10:00|135500.2|135370.2|135558.7|135468.7|135585.7|135474.7|135475.2|135358.7|421
1622700900000|2021-06-03 06:15:00|135558.5|135468.5|135467.4|135377.4|135597.3|135482.7|135417|135313.8|585
1622701200000|2021-06-03 06:20:00|135469.3|135379.3|135486|135396|135523.5|135415.6|135419|135293.5|571
1622701500000|2021-06-03 06:25:00|135486.8|135396.8|135534.9|135404.9|135579.3|135449.3|135417.6|135299.8|483
1622701800000|2021-06-03 06:30:00|135534.8|135404.8|135530.8|135440.8|135596.6|135506.6|135512.3|135404.8|649
1622702100000|2021-06-03 06:35:00|135531.6|135441.6|135511.8|135421.8|135531.6|135441.6|135462.2|135372.2|572
1622702400000|2021-06-03 06:40:00|135511.4|135421.4|135516.9|135426.9|135540.2|135450.2|135480.9|135390.9|675
1622702700000|2021-06-03 06:45:00|135518.2|135428.2|135541.1|135451.1|135545.6|135455.6|135488.2|135398.2|554
1622703000000|2021-06-03 06:50:00|135540.2|135450.2|135502.7|135412.7|135578.4|135488.4|135443|135353|611
1622703300000|2021-06-03 06:55:00|135496.7|135406.7|135484.9|135394.9|135506.2|135416.2|135420|135330|795
1622703600000|2021-06-03 07:00:00|135481.9|135391.9|135591.3|135501.3|135593.3|135503.3|135445.6|135355.6|799
1622703900000|2021-06-03 07:05:00|135590.7|135500.7|135622.7|135532.7|135635.1|135545.1|135575.5|135485.5|470
1622704200000|2021-06-03 07:10:00|135621.4|135531.4|135646.5|135556.5|135697.4|135607.4|135601.5|135511.5|692
1622704500000|2021-06-03 07:15:00|135645.3|135555.3|135641.5|135551.5|135723.4|135633.4|135572.7|135482.7|773
1622704800000|2021-06-03 07:20:00|135641.2|135551.2|135637.8|135547.8|135697.9|135607.9|135596.3|135506.3|783
1622705100000|2021-06-03 07:25:00|135637.2|135547.2|135624.3|135534.3|135675|135585|135555.8|135465.8|643
1622705400000|2021-06-03 07:30:00|135638.6|135548.6|135654.1|135564.1|135695.1|135605.1|135605.2|135515.2|721
1622705700000|2021-06-03 07:35:00|135654|135564|135669.5|135579.5|135682|135592|135566.2|135476.2|698
1622706000000|2021-06-03 07:40:00|135664.9|135574.9|135672.9|135582.9|135689.1|135599.1|135648.5|135558.5|535
1622706300000|2021-06-03 07:45:00|135677.5|135587.5|135701.3|135611.3|135736.8|135646.8|135645.1|135555.1|522
1622706600000|2021-06-03 07:50:00|135700.2|135610.2|135746.4|135656.4|135809.4|135719.4|135698.5|135608.5|585
1622706900000|2021-06-03 07:55:00|135747.5|135657.5|135666|135576|135775.8|135685.8|135661.6|135571.6|861
1622707200000|2021-06-03 08:00:00|135680.5|135590.5|135563.3|135473.3|135728.1|135638.1|135532.9|135442.9|711
1622707500000|2021-06-03 08:05:00|135558.3|135468.3|135394.5|135304.5|135565.7|135475.7|135387.6|135297.6|658
1622707800000|2021-06-03 08:10:00|135391.1|135301.1|135110|135020|135391.1|135301.1|135017.7|134927.7|776
1622708100000|2021-06-03 08:15:00|135125.7|135035.7|135139.4|135049.4|135264.6|135174.6|135100.6|135010.6|705
1622708400000|2021-06-03 08:20:00|135139.9|135049.9|135237.6|135147.6|135292.9|135202.9|135054.7|134964.7|826
1622708700000|2021-06-03 08:25:00|135230.3|135140.3|135295.7|135205.7|135372.4|135264.7|135230.3|135140.3|642
1622709000000|2021-06-03 08:30:00|135295.8|135205.8|135348.8|135258.8|135371.8|135281.8|135235.5|135145.5|613
1622709300000|2021-06-03 08:35:00|135347.2|135257.2|135465.1|135375.1|135499.7|135409.7|135286|135196|622
1622709600000|2021-06-03 08:40:00|135464.6|135374.6|135419.9|135329.9|135468.3|135378.3|135358.1|135268.1|602
1622709900000|2021-06-03 08:45:00|135420.5|135330.5|135364.5|135274.5|135466.8|135376.8|135357.5|135267.5|694
1622710200000|2021-06-03 08:50:00|135367.9|135277.9|135462.5|135372.5|135488.2|135389|135344.2|135254.2|716
1622710500000|2021-06-03 08:55:00|135462.7|135372.7|135632.2|135542.2|135632.2|135542.2|135461.4|135371.4|720
1622710800000|2021-06-03 09:00:00|135626.6|135536.6|135610.2|135520.2|135709.6|135619.6|135572|135482|726
1622711100000|2021-06-03 09:05:00|135609.2|135519.2|135553.8|135463.8|135694.6|135604.6|135533.3|135443.3|715
1622711400000|2021-06-03 09:10:00|135565.1|135475.1|135454.8|135364.8|135612|135522|135419.5|135329.5|712
1622711700000|2021-06-03 09:15:00|135448.9|135358.9|135523.8|135433.8|135569|135479|135448.9|135358.9|690
1622712000000|2021-06-03 09:20:00|135522.8|135432.8|135489.2|135399.2|135552.7|135462.7|135464.5|135374.5|622
1622712300000|2021-06-03 09:25:00|135492.7|135402.7|135437.9|135347.9|135492.7|135402.7|135342.1|135252.1|578
1622712600000|2021-06-03 09:30:00|135437.4|135347.4|135313.6|135223.6|135444.6|135354.6|135306|135216|667
1622712900000|2021-06-03 09:35:00|135310.3|135220.3|135322.8|135232.8|135405|135315|135282.7|135192.7|671
1622713200000|2021-06-03 09:40:00|135320|135230|135330.7|135240.7|135379.2|135289.2|135307.3|135217.3|622
1622713500000|2021-06-03 09:45:00|135330.6|135240.6|135437.8|135347.8|135464.5|135374.5|135329.4|135239.4|678
1622713800000|2021-06-03 09:50:00|135439.4|135349.4|135505.4|135415.4|135580.7|135490.7|135427.3|135337.3|632
1622714100000|2021-06-03 09:55:00|135505.9|135415.9|135448|135358|135537.2|135447.2|135434.4|135344.4|604
1622714400000|2021-06-03 10:00:00|135446.7|135356.7|135405.3|135315.3|135515.7|135412.5|135330.9|135240.9|853
1622714700000|2021-06-03 10:05:00|135405.6|135315.6|135493.7|135403.7|135532.6|135442.6|135381.4|135291.4|780
1622715000000|2021-06-03 10:10:00|135494.3|135404.3|135550.2|135460.2|135557.5|135467.5|135465.8|135375.8|688
1622715300000|2021-06-03 10:15:00|135551.7|135461.7|135557.8|135467.8|135619.6|135529.6|135529.5|135439.5|596
1622715600000|2021-06-03 10:20:00|135558|135468|135610.1|135520.1|135618.8|135528.8|135557.4|135467.4|676
1622715900000|2021-06-03 10:25:00|135608.9|135518.9|135651.4|135561.4|135656.5|135566.5|135575|135485|567
1622716200000|2021-06-03 10:30:00|135652.3|135562.3|135732.6|135642.6|135738.9|135648.9|135564.5|135474.5|647
1622716500000|2021-06-03 10:35:00|135732.4|135642.4|135717.5|135627.5|135782.4|135692.4|135660.1|135570.1|636
1622716800000|2021-06-03 10:40:00|135717.3|135627.3|135587.3|135497.3|135722.8|135632.8|135581.6|135491.6|593
1622717100000|2021-06-03 10:45:00|135587.4|135497.4|135583.5|135493.5|135629.7|135539.7|135557.7|135467.7|581
1622717400000|2021-06-03 10:50:00|135585.6|135495.6|135574.5|135484.5|135673|135583|135562.3|135472.3|505
1622717700000|2021-06-03 10:55:00|135574.1|135484.1|135549.7|135459.7|135627.6|135537.6|135519.9|135429.9|693
1622718000000|2021-06-03 11:00:00|135543.4|135453.4|135582|135492|135610.7|135520.7|135512.7|135422.7|783
1622718300000|2021-06-03 11:05:00|135581.4|135491.4|135390.9|135300.9|135581.4|135491.4|135386.6|135296.6|648
1622718600000|2021-06-03 11:10:00|135387.6|135297.6|135377.8|135287.8|135393.4|135303.4|135331.2|135241.2|598
1622718900000|2021-06-03 11:15:00|135377.1|135287.1|135425.3|135335.3|135462.5|135372.5|135334.6|135244.6|559
1622719200000|2021-06-03 11:20:00|135424.6|135334.6|135390|135300|135506.1|135416.1|135386.8|135296.8|690
1622719500000|2021-06-03 11:25:00|135424.4|135334.4|135255.7|135165.7|135438.1|135348.1|135240.6|135150.6|608
1622719800000|2021-06-03 11:30:00|135254.9|135164.9|135230.2|135140.2|135298.4|135208.4|135229.3|135139.3|617
1622720100000|2021-06-03 11:35:00|135230.7|135140.7|135185.8|135095.8|135248.3|135158.3|135119.6|135029.6|650
1622720400000|2021-06-03 11:40:00|135178.1|135088.1|135282.2|135192.2|135290.3|135200.3|135178.1|135088.1|685
1622720700000|2021-06-03 11:45:00|135284.1|135194.1|135317.3|135227.3|135402.4|135312.4|135281.9|135191.9|788
1622721000000|2021-06-03 11:50:00|135319.5|135229.5|135445.5|135355.5|135460.1|135370.1|135303.6|135213.6|726
1622721300000|2021-06-03 11:55:00|135446.1|135356.1|135536.2|135446.2|135548.5|135458.5|135387.4|135297.4|669
1622721600000|2021-06-03 12:00:00|135536.9|135446.9|135598.2|135508.2|135640.4|135550.4|135490.7|135400.7|779
1622721900000|2021-06-03 12:05:00|135595.5|135505.5|135668|135578|135681.9|135591.9|135583.8|135493.8|768
1622722200000|2021-06-03 12:10:00|135668.1|135578.1|135643.5|135513.5|135685.8|135595.8|135574.5|135484.5|665
1622722500000|2021-06-03 12:15:00|135639.2|135509.2|135712.2|135622.2|135890.5|135774|135637.6|135507.6|974
1622722800000|2021-06-03 12:20:00|135713|135623|135876.6|135786.6|135894.8|135793.9|135634.3|135544.3|919
1622723100000|2021-06-03 12:25:00|135878.6|135788.6|135790.4|135660.4|135905.8|135815.8|135788.9|135658.9|816
1622723400000|2021-06-03 12:30:00|135789.5|135659.5|135954.6|135824.6|136032.5|135938.1|135732.7|135602.7|960
1622723700000|2021-06-03 12:35:00|135932.9|135842.9|135810.3|135720.3|136017|135919.9|135805|135715|853
1622724000000|2021-06-03 12:40:00|135809.6|135719.6|135857|135767|135941.9|135851.9|135790.2|135700.2|836
1622724300000|2021-06-03 12:45:00|135860.9|135770.9|136038.4|135948.4|136082.4|135963.6|135841|135751|817
1622724600000|2021-06-03 12:50:00|136033.8|135943.8|136122|136032|136129.2|136039.2|136033.8|135943.8|756
1622724900000|2021-06-03 12:55:00|136125.1|136035.1|136192.1|136102.1|136237.4|136147.4|136093.6|136003.6|789
1622725200000|2021-06-03 13:00:00|136184.7|136094.7|136148.4|136058.4|136199.9|136109.9|136092.2|136002.2|815
1622725500000|2021-06-03 13:05:00|136149.9|136059.9|136138.5|136048.5|136175.2|136085.2|136116.1|136026.1|742
1622725800000|2021-06-03 13:10:00|136138.3|136048.3|136153.5|136063.5|136267.4|136177.4|136138.3|136048.3|782
1622726100000|2021-06-03 13:15:00|136154|136064|136175.9|136085.9|136192|136102|136109|136019|748
1622726400000|2021-06-03 13:20:00|136176.4|136086.4|136006.6|135916.6|136177.8|136087.8|136006.6|135916.6|645
1622726700000|2021-06-03 13:25:00|136030.4|135940.4|136053.3|135963.3|136063.3|135973.3|136003.1|135913.1|596
1622727000000|2021-06-03 13:30:00|136051.2|135961.2|136088.2|135998.2|136116.4|136026.4|136009.8|135919.8|736
1622727300000|2021-06-03 13:35:00|136085.5|135995.5|136177.8|136087.8|136231.3|136141.3|136084.7|135994.7|767
1622727600000|2021-06-03 13:40:00|136175.7|136085.7|136302.9|136172.9|136305.9|136197.1|136121.5|136031.5|699
1622727900000|2021-06-03 13:45:00|136285|136195|136459.8|136369.8|136483.2|136393.2|136265.3|136175.3|731
1622728200000|2021-06-03 13:50:00|136462.8|136372.8|136314.5|136224.5|136534.1|136444.1|136300.2|136210.2|879
1622728500000|2021-06-03 13:55:00|136311.5|136221.5|136335.5|136205.5|136336.6|136233.8|136246.2|136150.3|855
1622728800000|2021-06-03 14:00:00|136331.1|136201.1|136071.2|135981.2|136331.1|136224.5|136036.9|135946.9|940
1622729100000|2021-06-03 14:05:00|136070.9|135980.9|136040.8|135950.8|136102.3|136012.3|136005.7|135915.7|947
1622729400000|2021-06-03 14:10:00|136050.1|135960.1|136164.3|136074.3|136164.4|136074.4|136045.7|135955.7|871
1622729700000|2021-06-03 14:15:00|136163.9|136073.9|136145.9|136055.9|136320.6|136230.6|136109.8|136019.8|891
1622730000000|2021-06-03 14:20:00|136148.4|136058.4|136160.4|136070.4|136190.1|136100.1|136059.8|135969.8|848
1622730300000|2021-06-03 14:25:00|136163.9|136073.9|136287.5|136197.5|136287.5|136197.5|136113.7|136023.7|800
1622730600000|2021-06-03 14:30:00|136288.9|136198.9|136298.3|136208.3|136399.7|136309.7|136280.8|136190.8|785
1622730900000|2021-06-03 14:35:00|136297.7|136207.7|136351.8|136261.8|136366.3|136276.3|136263.2|136173.2|718
1622731200000|2021-06-03 14:40:00|136353.7|136263.7|136451.9|136361.9|136484.1|136394.1|136347.2|136257.2|855
1622731500000|2021-06-03 14:45:00|136452|136362|136282.4|136192.4|136468.1|136378.1|136278.5|136188.5|893
1622731800000|2021-06-03 14:50:00|136283|136193|136293.5|136203.5|136356.4|136266.4|136262.1|136172.1|730
1622732100000|2021-06-03 14:55:00|136295.8|136205.8|136069.6|135979.6|136318|136228|136045|135955|935
1622732400000|2021-06-03 15:00:00|136070.6|135980.6|136047.6|135957.6|136159.7|136069.7|136042.4|135952.4|878
1622732700000|2021-06-03 15:05:00|136043.8|135953.8|136072.2|135982.2|136103.9|136013.9|136036.7|135946.7|823
1622733000000|2021-06-03 15:10:00|136072.3|135982.3|136237.2|136147.2|136238.7|136148.7|136069.7|135979.7|846
1622733300000|2021-06-03 15:15:00|136236.7|136146.7|136238.9|136148.9|136266.1|136176.1|136212.6|136122.6|787
1622733600000|2021-06-03 15:20:00|136239.3|136149.3|136344.2|136254.2|136364|136274|136219.6|136129.6|798
1622733900000|2021-06-03 15:25:00|136339.3|136249.3|136273.7|136183.7|136344.4|136254.4|136248.8|136158.8|849
1622734200000|2021-06-03 15:30:00|136274.6|136184.6|136358.7|136268.7|136371|136281|136267.7|136177.7|740
1622734500000|2021-06-03 15:35:00|136359.3|136269.3|136408.1|136318.1|136426.8|136336.8|136345.4|136255.4|712
1622734800000|2021-06-03 15:40:00|136411|136321|136416.2|136326.2|136425.2|136335.2|136364.7|136274.7|778
1622735100000|2021-06-03 15:45:00|136415.8|136325.8|136523.1|136433.1|136564.4|136474.4|136414.7|136324.7|666
1622735400000|2021-06-03 15:50:00|136522.8|136432.8|136525.3|136435.3|136585.3|136495.3|136509.4|136419.4|581
1622735700000|2021-06-03 15:55:00|136524.8|136434.8|136508.2|136418.2|136552.1|136462.1|136466.3|136376.3|691
1622736000000|2021-06-03 16:00:00|136507.7|136417.7|136464.5|136374.5|136547.9|136457.9|136422.2|136332.2|754
1622736300000|2021-06-03 16:05:00|136463.4|136373.4|136347.6|136257.6|136467.2|136377.2|136335.1|136245.1|641
1622736600000|2021-06-03 16:10:00|136346.8|136256.8|136394.9|136304.9|136398.1|136308.1|136327.1|136237.1|703
1622736900000|2021-06-03 16:15:00|136394.5|136304.5|136429.5|136339.5|136461.8|136371.8|136378.5|136288.5|689
1622737200000|2021-06-03 16:20:00|136428.9|136338.9|136464.3|136374.3|136477.5|136387.5|136428.9|136338.9|733
1622737500000|2021-06-03 16:25:00|136464.1|136374.1|136456.7|136366.7|136514.1|136424.1|136455.7|136365.7|649
1622737800000|2021-06-03 16:30:00|136457.2|136367.2|136472.8|136382.8|136497.2|136407.2|136452.8|136362.8|664
1622738100000|2021-06-03 16:35:00|136473|136383|136420.1|136330.1|136494.1|136404.1|136420.1|136330.1|552
1622738400000|2021-06-03 16:40:00|136421.5|136331.5|136472.6|136382.6|136483.6|136393.6|136406.6|136316.6|578
1622738700000|2021-06-03 16:45:00|136474.8|136384.8|136429.2|136339.2|136518.6|136428.6|136425.1|136335.1|703
1622739000000|2021-06-03 16:50:00|136428.6|136338.6|136454.6|136364.6|136476.7|136386.7|136426.5|136336.5|789
1622739300000|2021-06-03 16:55:00|136456.3|136366.3|136450.7|136360.7|136545.7|136455.7|136436.5|136346.5|865
1622739600000|2021-06-03 17:00:00|136450.8|136360.8|136473.8|136383.8|136499.7|136409.7|136445.9|136355.9|642
1622739900000|2021-06-03 17:05:00|136474.7|136384.7|136508.2|136418.2|136610.1|136520.1|136474.7|136384.7|694
1622740200000|2021-06-03 17:10:00|136506.9|136416.9|136501.4|136411.4|136522.6|136432.6|136469.5|136379.5|708
1622740500000|2021-06-03 17:15:00|136501.2|136411.2|136499.7|136409.7|136530.3|136440.3|136484.3|136394.3|690
1622740800000|2021-06-03 17:20:00|136500.1|136410.1|136492.7|136402.7|136521.7|136431.7|136491.1|136401.1|567
1622741100000|2021-06-03 17:25:00|136493.2|136403.2|136561.6|136471.6|136583.4|136493.4|136491.8|136401.8|619
1622741400000|2021-06-03 17:30:00|136560|136470|136548.6|136458.6|136606.6|136516.6|136546.1|136456.1|461
1622741700000|2021-06-03 17:35:00|136548.8|136458.8|136554.3|136464.3|136579.9|136489.9|136545|136455|507
1622742000000|2021-06-03 17:40:00|136553.3|136463.3|136593.8|136503.8|136596.4|136506.4|136537.5|136447.5|574
1622742300000|2021-06-03 17:45:00|136593.9|136503.9|136590.1|136500.1|136607|136517|136575.9|136485.9|682
1622742600000|2021-06-03 17:50:00|136589.9|136499.9|136589.6|136499.6|136603.9|136513.9|136576.6|136486.6|749
1622742900000|2021-06-03 17:55:00|136589|136499|136558.5|136468.5|136590.6|136500.6|136551.4|136461.4|665
1622743200000|2021-06-03 18:00:00|136558|136468|136574.6|136484.6|136593.8|136503.8|136541.9|136451.9|734
1622743500000|2021-06-03 18:05:00|136574.9|136484.9|136569.7|136479.7|136600.2|136495.7|136544.2|136454.2|627
1622743800000|2021-06-03 18:10:00|136569.9|136479.9|136559.8|136469.8|136586.5|136496.5|136557.2|136467.2|584
1622744100000|2021-06-03 18:15:00|136558.9|136468.9|136544.6|136454.6|136598.7|136508.7|136544.4|136444.8|710
1622744400000|2021-06-03 18:20:00|136540.7|136450.7|136557.5|136467.5|136596.6|136506.6|136525.8|136435.8|605
1622744700000|2021-06-03 18:25:00|136557|136467|136552.2|136462.2|136583.6|136493.6|136516.5|136426.5|563
1622745000000|2021-06-03 18:30:00|136551.6|136461.6|136493.6|136403.6|136551.7|136461.6|136474.5|136384.5|588
1622745300000|2021-06-03 18:35:00|136493.8|136403.8|136470.1|136380.1|136508.8|136418.8|136459.5|136369.5|547
1622745600000|2021-06-03 18:40:00|136469.1|136379.1|136470.2|136380.2|136502|136403.4|136422.5|136330|569
1622745900000|2021-06-03 18:45:00|136469.7|136379.7|136475.9|136385.9|136505.5|136415.5|136443.1|136353.1|589
1622746200000|2021-06-03 18:50:00|136475.7|136385.7|136496.6|136406.6|136516.5|136426.5|136464.3|136371.4|539
1622746500000|2021-06-03 18:55:00|136496.2|136406.2|136561|136471|136561|136471|136489.6|136399.6|692
1622746800000|2021-06-03 19:00:00|136558.4|136468.4|136515.5|136425.5|136599.3|136488.5|136501|136400.6|671
1622747100000|2021-06-03 19:05:00|136515.6|136425.6|136487.2|136397.2|136583.5|136471.1|136486.8|136396.8|576
1622747400000|2021-06-03 19:10:00|136489.5|136399.5|136506.1|136416.1|136513.4|136423.4|136475.9|136385.9|443
1622747700000|2021-06-03 19:15:00|136506.3|136416.3|136503.5|136413.5|136517.3|136427.3|136452.8|136346.6|594
1622748000000|2021-06-03 19:20:00|136503.7|136413.7|136455.4|136365.4|136517.7|136427.7|136449|136342.8|596
1622748300000|2021-06-03 19:25:00|136455.1|136365.1|136437.6|136347.6|136502.6|136393.9|136428.2|136317.2|602
1622748600000|2021-06-03 19:30:00|136438.3|136348.3|136448.9|136318.9|136484.5|136385.8|136425.7|136316.7|638
1622748900000|2021-06-03 19:35:00|136448.7|136318.7|136439|136309|136451.8|136342.1|136416.7|136305.9|524
1622749200000|2021-06-03 19:40:00|136438.9|136308.9|136482.8|136352.8|136485.2|136373|136419.5|136308.3|536
1622749500000|2021-06-03 19:45:00|136484.8|136354.8|136501.6|136371.6|136528.1|136416.1|136476.8|136353.5|566
1622749800000|2021-06-03 19:50:00|136499.3|136369.3|136475.4|136345.4|136501.5|136384.9|136441.2|136330.1|510
1622750100000|2021-06-03 19:55:00|136472.1|136342.1|136476|136346|136479.7|136367.5|136431.7|136313.4|687
1622750400000|2021-06-03 20:00:00|136477.2|136347.2|136494.9|136364.9|136543.5|136419|136473.4|136347.2|653
1622750700000|2021-06-03 20:05:00|136491.5|136401.5|136453.5|136323.5|136498.6|136401.5|136430.5|136315.5|545
1622751000000|2021-06-03 20:10:00|136451.9|136321.9|136445|136315|136468.1|136359.1|136422.2|136313.7|492
1622751300000|2021-06-03 20:15:00|136443.4|136313.4|136356.5|136266.5|136448.1|136334.1|136350.9|136246.1|266
1622751600000|2021-06-03 20:20:00|136360.4|136270.4|136355.2|136265.2|136372.9|136282.9|136351.6|136261.6|127
1622751900000|2021-06-03 20:25:00|136355.7|136265.7|136360.1|136270.1|136382|136275.8|136351.8|136241.7|142
1622752200000|2021-06-03 20:30:00|136357.5|136267.5|136375.1|136245.1|136385.7|136282.6|136347.9|136240|235
1622752500000|2021-06-03 20:35:00|136374.5|136244.5|136315.6|136225.6|136391.9|136278.5|136313.2|136201.4|241
1622752800000|2021-06-03 20:40:00|136315.3|136225.3|136311.2|136181.2|136334|136225.5|136295.5|136181.2|153
1622753100000|2021-06-03 20:45:00|136322.8|136192.8|136338.1|136208.1|136380.8|136233|136311.7|136138.7|250
1622753400000|2021-06-03 20:50:00|136337.1|136207.1|136331|136201|136348.9|136218.9|136320.5|136190.5|278
1622753700000|2021-06-03 20:55:00|136339|136209|136520.8|136278.8|136527.1|136302.9|136257.6|136015.6|315
1622754000000|2021-06-03 21:00:00|136493.3|136251.3|136469.5|136227.5|136502.3|136260.3|136442.5|136200.5|57
1622754300000|2021-06-03 21:05:00|136508.4|136266.4|136485.8|136243.8|136526.6|136284.6|136439|136197|123
1622754600000|2021-06-03 21:10:00|136493.3|136251.3|136465.1|136223.1|136512.1|136353.8|136427.7|136198|156
1622754900000|2021-06-03 21:15:00|136440|136198|136440|136198|136512.5|136323|136440|136198|118
1622755200000|2021-06-03 21:20:00|136494.9|136252.9|136465.1|136223.1|136521.5|136279.5|136440|136198|98
1622755500000|2021-06-03 21:25:00|136494.1|136252.1|136477.5|136235.5|136507.7|136306.9|136424.8|136198|109
1622755800000|2021-06-03 21:30:00|136485.1|136243.1|136435|136305|136519.4|136305|136435|136198|157
1622756100000|2021-06-03 21:35:00|136497.1|136367.1|136496.3|136254.3|136552.1|136367.1|136425.7|136198|133
1622756400000|2021-06-03 21:40:00|136502.2|136260.2|136479.5|136349.5|136560.3|136378.4|136465|136223|120
1622756700000|2021-06-03 21:45:00|136511.3|136269.3|136494.1|136252.1|136557.2|136367.5|136462.2|136241.3|130
1622757000000|2021-06-03 21:50:00|136502.1|136260.1|136500.6|136370.6|136557.3|136377.6|136475|136234.5|137
1622757300000|2021-06-03 21:55:00|136488.5|136358.5|136489.9|136247.9|136555.9|136389.7|136460.7|136223|121
1622757600000|2021-06-03 22:00:00|136554.6|136343|136389.5|136147.5|136554.6|136345.5|136129.8|135887.8|759
1622757900000|2021-06-03 22:05:00|136417.3|136175.3|136316.7|136098.1|136429.8|136187.8|136310.2|136094.1|680
1622758200000|2021-06-03 22:10:00|136311|136098.2|136322|136192|136478.8|136236.8|136262.4|136096.1|695
1622758500000|2021-06-03 22:15:00|136322.3|136192.3|136408|136184.4|136448.2|136222|136322.3|136159.8|291
1622758800000|2021-06-03 22:20:00|136406.7|136182.7|136403.8|136175.5|136442.5|136222|136386.1|136154.1|207
1622759100000|2021-06-03 22:25:00|136409|136171.8|136382.6|136171.3|136440.4|136198.4|136371.9|136159|267
1622759400000|2021-06-03 22:30:00|136376.9|136169.1|136432.2|136194.3|136435.9|136209|136334.2|136160.3|228
1622759700000|2021-06-03 22:35:00|136431.9|136191.6|136403.4|136176.5|136441.5|136209.1|136391.9|136161.6|207
1622760000000|2021-06-03 22:40:00|136403.6|136176.1|136380.7|136161.5|136432.8|136193.7|136379.3|136159.5|202
1622760300000|2021-06-03 22:45:00|136386.2|136164.5|136428.6|136186.9|136438.6|136198.2|136373.3|136164.5|219
1622760600000|2021-06-03 22:50:00|136412.7|136170.7|136424.5|136182.5|136441.7|136244.8|136374.8|136160.5|230
1622760900000|2021-06-03 22:55:00|136427.4|136185.4|136418|136176|136449.9|136211.3|136402.3|136167.7|234
1622761200000|2021-06-03 23:00:00|136415.3|136173.3|136343.4|136213.4|136415.3|136227.5|136319|136148.3|440
1622761500000|2021-06-03 23:05:00|136341.2|136211.2|136342.6|136212.6|136362.6|136232.6|136308.9|136178.9|483
1622761800000|2021-06-03 23:10:00|136341.4|136211.4|136382.5|136252.5|136392|136262|136310.1|136180.1|491
1622762100000|2021-06-03 23:15:00|136382.2|136252.2|136355.9|136225.9|136393.3|136263.3|136349.9|136219.9|329
1622762400000|2021-06-03 23:20:00|136354.1|136224.1|136354.8|136224.8|136388|136258|136332.2|136202.2|268
1622762700000|2021-06-03 23:25:00|136355.2|136225.2|136345.4|136215.4|136370.2|136240.2|136330.8|136200.8|301
1622763000000|2021-06-03 23:30:00|136344.4|136214.4|136353.5|136223.5|136360.6|136230.6|136335.4|136205.4|286
1622763300000|2021-06-03 23:35:00|136342|136212|136348.3|136218.3|136366.6|136236.6|136332.3|136202.3|281
1622763600000|2021-06-03 23:40:00|136343.7|136213.7|136341.8|136211.8|136356.1|136226.1|136324.9|136194.9|307
1622763900000|2021-06-03 23:45:00|136341.7|136211.7|136311.1|136181.1|136348.5|136218.5|136287.8|136157.8|342
1622764200000|2021-06-03 23:50:00|136312.7|136182.7|136305.2|136175.2|136332.7|136202.7|136285.7|136155.7|347
1622764500000|2021-06-03 23:55:00|136304.9|136174.9|136308.8|136178.8|136337.6|136219.6|136296.8|136166.8|351
1622764800000|2021-06-04 00:00:00|136313.6|136183.6|136359.8|136229.8|136379.1|136249.1|136280.8|136150.8|697
1622765100000|2021-06-04 00:05:00|136359.6|136229.6|136314.6|136184.6|136362.4|136232.4|136293.7|136163.7|659
1622765400000|2021-06-04 00:10:00|136317.4|136187.4|136396.7|136266.7|136398.5|136268.5|136302|136172|658
1622765700000|2021-06-04 00:15:00|136397|136267|136451.2|136321.2|136457.2|136327.2|136379.8|136249.8|661
1622766000000|2021-06-04 00:20:00|136450.2|136320.2|136441.4|136311.4|136452.5|136322.5|136384.8|136254.8|534
1622766300000|2021-06-04 00:25:00|136441.2|136311.2|136365.1|136235.1|136444|136314|136360.8|136230.8|577
1622766600000|2021-06-04 00:30:00|136363.9|136233.9|136414.8|136284.8|136429.5|136311.4|136357.9|136227.9|536
1622766900000|2021-06-04 00:35:00|136421.3|136291.3|136367.8|136237.8|136430.4|136300.4|136350.6|136220.6|565
1622767200000|2021-06-04 00:40:00|136367.7|136237.7|136390.2|136260.2|136396|136266|136353|136223|567
1622767500000|2021-06-04 00:45:00|136389.2|136259.2|136336.3|136206.3|136404|136274|136332.2|136202.2|567
1622767800000|2021-06-04 00:50:00|136335.8|136205.8|136351.3|136221.3|136362.3|136232.3|136309.1|136179.1|609
1622768100000|2021-06-04 00:55:00|136346.4|136216.4|136340.1|136210.1|136364.8|136234.8|136306.7|136191.4|635
1622768400000|2021-06-04 01:00:00|136340.5|136210.5|136426.4|136296.4|136451.8|136321.8|136340.5|136210.5|656
1622768700000|2021-06-04 01:05:00|136428.7|136298.7|136411.3|136281.3|136463.3|136337.9|136395.4|136265.4|518
1622769000000|2021-06-04 01:10:00|136411.7|136281.7|136386.5|136256.5|136411.7|136281.7|136336.1|136206.1|572
1622769300000|2021-06-04 01:15:00|136386.2|136256.2|136337.3|136207.3|136390.2|136260.2|136311.8|136181.8|618
1622769600000|2021-06-04 01:20:00|136336.9|136206.9|136313.6|136183.6|136354.3|136224.3|136311.2|136181.2|597
1622769900000|2021-06-04 01:25:00|136313|136183|136336.8|136206.8|136343.7|136213.7|136302.8|136172.8|587
1622770200000|2021-06-04 01:30:00|136337.2|136207.2|136367.6|136237.6|136421|136291|136333.1|136203.1|666
1622770500000|2021-06-04 01:35:00|136366.6|136236.6|136364.2|136234.2|136384.5|136254.5|136327.6|136197.6|569
1622770800000|2021-06-04 01:40:00|136363.7|136233.7|136301.1|136171.1|136387|136257|136279.5|136161.3|572
1622771100000|2021-06-04 01:45:00|136293.8|136163.8|136325.9|136195.9|136333.4|136203.4|136293.8|136163.8|462
1622771400000|2021-06-04 01:50:00|136325.8|136195.8|136371.4|136241.4|136398.7|136268.7|136316.4|136186.4|620
1622771700000|2021-06-04 01:55:00|136371.3|136241.3|136397.3|136267.3|136427.2|136297.2|136353.2|136223.2|623
1622772000000|2021-06-04 02:00:00|136398.2|136268.2|136363.3|136233.3|136408.8|136278.8|136349.6|136219.6|552
1622772300000|2021-06-04 02:05:00|136363|136233|136353.3|136223.3|136376.3|136246.3|136339.4|136209.4|399
1622772600000|2021-06-04 02:10:00|136352.6|136222.6|136328.9|136198.9|136370.9|136240.9|136313.3|136183.3|560
1622772900000|2021-06-04 02:15:00|136329.1|136199.1|136309.9|136179.9|136338.7|136208.7|136302|136172|560
1622773200000|2021-06-04 02:20:00|136309.6|136179.6|136291.1|136161.1|136311.3|136181.3|136269.4|136139.4|520
1622773500000|2021-06-04 02:25:00|136291.4|136161.4|136319.7|136189.7|136323.9|136193.9|136283.8|136153.8|460
1622773800000|2021-06-04 02:30:00|136318.2|136188.2|136313.6|136183.6|136318.2|136188.2|136276.8|136161|434
1622774100000|2021-06-04 02:35:00|136312.6|136182.6|136351.6|136221.6|136356.2|136226.2|136297.1|136167.1|465
1622774400000|2021-06-04 02:40:00|136352.4|136222.4|136343.6|136213.6|136363.8|136233.8|136340.3|136210.3|447
1622774700000|2021-06-04 02:45:00|136343.4|136213.4|136351.3|136221.3|136357.6|136229.5|136319.5|136212.1|446
1622775000000|2021-06-04 02:50:00|136352|136222|136381|136251|136391.2|136261.2|136341|136211|401
1622775300000|2021-06-04 02:55:00|136380.9|136250.9|136350.2|136220.2|136388.2|136262.2|136350.2|136220.2|480
1622775600000|2021-06-04 03:00:00|136350.9|136220.9|136293.7|136163.7|136356.6|136226.6|136287.9|136157.9|425
1622775900000|2021-06-04 03:05:00|136292.6|136162.6|136313.3|136183.3|136321.1|136211.6|136289.6|136159.6|381
1622776200000|2021-06-04 03:10:00|136319.2|136189.2|136331.9|136201.9|136336.7|136206.7|136295.8|136177.9|323
1622776500000|2021-06-04 03:15:00|136331.6|136201.6|136355.7|136225.7|136355.7|136225.7|136330.4|136200.4|431
1622776800000|2021-06-04 03:20:00|136355.1|136225.1|136374.7|136244.7|136386.7|136256.7|136351.2|136221.2|459
1622777100000|2021-06-04 03:25:00|136376.6|136246.6|136373.2|136243.2|136393.8|136263.8|136368.6|136238.6|437
1622777400000|2021-06-04 03:30:00|136373.7|136243.7|136346.5|136216.5|136385|136255|136343.1|136213.1|392
1622777700000|2021-06-04 03:35:00|136351.5|136221.5|136327.9|136197.9|136351.5|136221.5|136326.1|136196.1|437
1622778000000|2021-06-04 03:40:00|136330|136200|136280.2|136150.2|136343.5|136213.5|136277.2|136147.2|477
1622778300000|2021-06-04 03:45:00|136280.3|136150.3|136289.4|136159.4|136299.2|136169.2|136277.3|136147.3|450
1622778600000|2021-06-04 03:50:00|136289.7|136159.7|136328.1|136198.1|136337.2|136207.2|136280.7|136150.7|517
1622778900000|2021-06-04 03:55:00|136326.3|136196.3|136359.2|136229.2|136359.4|136229.4|136293.6|136182.2|409
1622779200000|2021-06-04 04:00:00|136358.4|136228.4|136364.2|136234.2|136375.7|136245.7|136341.5|136211.5|466
1622779500000|2021-06-04 04:05:00|136364.3|136234.3|136275.7|136145.7|136365.1|136235.1|136258.5|136128.5|558
1622779800000|2021-06-04 04:10:00|136274.9|136144.9|136328.9|136198.9|136331.8|136201.8|136272|136142|534
1622780100000|2021-06-04 04:15:00|136330.4|136200.4|136321.4|136191.4|136335.8|136215.2|136288.4|136177.3|442
1622780400000|2021-06-04 04:20:00|136320.2|136190.2|136326|136196|136336.4|136206.4|136303.1|136173.1|412
1622780700000|2021-06-04 04:25:00|136326.3|136196.3|136325.8|136195.8|136331.8|136201.8|136304.3|136174.3|585
1622781000000|2021-06-04 04:30:00|136326.2|136196.2|136318.2|136188.2|136331.6|136201.6|136310.3|136180.3|432
1622781300000|2021-06-04 04:35:00|136318|136188|136336.4|136206.4|136341|136211|136311.2|136181.2|469
1622781600000|2021-06-04 04:40:00|136330.9|136200.9|136328.3|136198.3|136340.9|136210.9|136284.3|136176.2|392
1622781900000|2021-06-04 04:45:00|136330.2|136200.2|136320.1|136190.1|136337.4|136207.4|136313.4|136183.4|364
1622782200000|2021-06-04 04:50:00|136320.6|136190.6|136329.8|136199.8|136336.7|136206.7|136315.5|136185.5|432
1622782500000|2021-06-04 04:55:00|136327.2|136197.2|136331.6|136201.6|136347.2|136217.2|136318.2|136188.2|396
1622782800000|2021-06-04 05:00:00|136332.7|136202.7|136365.4|136235.4|136368.6|136247.9|136321.2|136202.7|576
1622783100000|2021-06-04 05:05:00|136367|136237|136412.7|136282.7|136413.2|136283.2|136361.1|136231.1|564
1622783400000|2021-06-04 05:10:00|136412.6|136282.6|136501.2|136371.2|136558.9|136428.9|136373.4|136243.4|697
1622783700000|2021-06-04 05:15:00|136501.5|136371.5|136442.6|136312.6|136512.2|136382.2|136437.5|136307.5|588
1622784000000|2021-06-04 05:20:00|136441.8|136311.8|136434.6|136304.6|136442.4|136330.6|136402.5|136299.5|431
1622784300000|2021-06-04 05:25:00|136435.8|136305.8|136439.1|136309.1|136452.4|136336.7|136413|136299.7|425
1622784600000|2021-06-04 05:30:00|136439|136309|136432.1|136302.1|136453.2|136323.2|136429.2|136299.2|468
1622784900000|2021-06-04 05:35:00|136431.9|136301.9|136453.1|136323.1|136470.5|136346.4|136409.4|136295.5|444
1622785200000|2021-06-04 05:40:00|136452.8|136322.8|136450.4|136320.4|136480.2|136366.2|136427.7|136309.2|525
1622785500000|2021-06-04 05:45:00|136451.2|136321.2|136470.1|136340.1|136480.4|136364.9|136432.8|136320.2|493
1622785800000|2021-06-04 05:50:00|136470.2|136340.2|136506.1|136376.1|136512.8|136382.8|136446.5|136332.1|457
1622786100000|2021-06-04 05:55:00|136503.2|136373.2|136542.3|136412.3|136559.5|136429.5|136492.9|136366|497
1622786400000|2021-06-04 06:00:00|136524.1|136434.1|136524.9|136394.9|136583.7|136453.7|136454.4|136324.4|705
1622786700000|2021-06-04 06:05:00|136523|136393|136518.8|136388.8|136546.3|136416.3|136471.2|136349.6|670
1622787000000|2021-06-04 06:10:00|136517.8|136387.8|136468.4|136338.4|136545|136439.7|136424.7|136294.7|665
1622787300000|2021-06-04 06:15:00|136468.7|136338.7|136491.5|136401.5|136516|136411.6|136444.9|136338.7|589
1622787600000|2021-06-04 06:20:00|136491.7|136401.7|136554.7|136464.7|136557.6|136467.1|136468.5|136352.3|608
1622787900000|2021-06-04 06:25:00|136553.5|136463.5|136561.9|136471.9|136617.4|136510.5|136502.6|136390.8|701
1622788200000|2021-06-04 06:30:00|136561.7|136471.7|136557.7|136467.7|136564.2|136474.2|136506.6|136416.6|613
1622788500000|2021-06-04 06:35:00|136561.1|136471.1|136548.1|136458.1|136592.9|136502.9|136521.7|136431.7|540
1622788800000|2021-06-04 06:40:00|136548.9|136458.9|136463.9|136373.9|136579.6|136489.6|136453.3|136363.3|606
1622789100000|2021-06-04 06:45:00|136464.4|136374.4|136409.3|136319.3|136468.6|136378.6|136368.3|136278.3|606
1622789400000|2021-06-04 06:50:00|136410|136320|136409.4|136319.4|136496.4|136406.4|136378|136288|601
1622789700000|2021-06-04 06:55:00|136404.1|136314.1|136381.2|136291.2|136463.8|136373.8|136378.1|136288.1|667
1622790000000|2021-06-04 07:00:00|136386.7|136296.7|136392.5|136302.5|136417|136327|136269.1|136179.1|754
1622790300000|2021-06-04 07:05:00|136392.6|136302.6|136456.6|136366.6|136468.3|136378.3|136349.7|136259.7|619
1622790600000|2021-06-04 07:10:00|136455.9|136365.9|136439.2|136349.2|136471.1|136381.1|136311.3|136221.3|670
1622790900000|2021-06-04 07:15:00|136447.2|136357.2|136518.4|136428.4|136520.1|136430.1|136362.9|136272.9|564
1622791200000|2021-06-04 07:20:00|136518|136428|136517.8|136427.8|136569.4|136479.4|136496.5|136406.5|611
1622791500000|2021-06-04 07:25:00|136518.6|136428.6|136673.3|136583.3|136699.4|136609.4|136507.2|136417.2|744
1622791800000|2021-06-04 07:30:00|136659.1|136569.1|136623.5|136533.5|136687|136597|136571.6|136481.6|770
1622792100000|2021-06-04 07:35:00|136625.3|136535.3|136604.2|136514.2|136653|136563|136514.8|136424.8|777
1622792400000|2021-06-04 07:40:00|136604.5|136514.5|136708.9|136618.9|136736.3|136646.3|136599|136509|759
1622792700000|2021-06-04 07:45:00|136709.1|136619.1|136750.7|136660.7|136756.2|136666.2|136689.1|136599.1|623
1622793000000|2021-06-04 07:50:00|136751.7|136661.7|136742.5|136652.5|136795.9|136705.9|136708.8|136618.8|704
1622793300000|2021-06-04 07:55:00|136741.4|136651.4|136788.5|136698.5|136788.5|136698.5|136722.5|136632.5|589
1622793600000|2021-06-04 08:00:00|136793.5|136703.5|136759.1|136669.1|136819.1|136729.1|136728.2|136638.2|633
1622793900000|2021-06-04 08:05:00|136759|136669|136797|136707|136839.8|136749.8|136758|136668|686
1622794200000|2021-06-04 08:10:00|136794.4|136704.4|136738|136648|136835.8|136745.8|136700|136610|725
1622794500000|2021-06-04 08:15:00|136737.9|136647.9|136722.2|136632.2|136781.4|136691.4|136665.5|136575.5|672
1622794800000|2021-06-04 08:20:00|136722.8|136632.8|136803.1|136713.1|136821.7|136731.7|136703.2|136613.2|706
1622795100000|2021-06-04 08:25:00|136802.9|136712.9|136830.7|136740.7|136858.8|136768.8|136758.4|136668.4|622
1622795400000|2021-06-04 08:30:00|136829|136739|136848.5|136758.5|136855.1|136765.1|136706.7|136616.7|742
1622795700000|2021-06-04 08:35:00|136847.9|136757.9|136781.3|136691.3|136859|136769|136743.3|136653.3|548
1622796000000|2021-06-04 08:40:00|136780.6|136690.6|136801.1|136711.1|136822.9|136732.9|136754.2|136664.2|566
1622796300000|2021-06-04 08:45:00|136800|136710|136858|136768|136870.9|136780.9|136776.5|136686.5|740
1622796600000|2021-06-04 08:50:00|136858.1|136768.1|136830.2|136740.2|136932|136842|136826.4|136736.4|595
1622796900000|2021-06-04 08:55:00|136830.1|136740.1|136811.2|136721.2|136861.3|136771.3|136785.2|136695.2|510
1622797200000|2021-06-04 09:00:00|136806.4|136716.4|136857.6|136767.6|136927.3|136837.3|136801.8|136711.8|641
1622797500000|2021-06-04 09:05:00|136860.6|136770.6|136780.7|136690.7|136870.8|136780.8|136775.4|136685.4|698
1622797800000|2021-06-04 09:10:00|136781.6|136691.6|136778.5|136688.5|136810|136720|136734.1|136644.1|635
1622798100000|2021-06-04 09:15:00|136777.2|136687.2|136816.1|136726.1|136836.4|136746.4|136727.1|136637.1|588
1622798400000|2021-06-04 09:20:00|136817|136727|136690|136600|136817|136727|136682.9|136592.9|603
1622798700000|2021-06-04 09:25:00|136689.2|136599.2|136672.4|136582.4|136700.1|136610.1|136609.2|136519.2|631
1622799000000|2021-06-04 09:30:00|136664.8|136574.8|136686|136596|136694.8|136604.8|136609|136519|590
1622799300000|2021-06-04 09:35:00|136685.9|136595.9|136698.8|136608.8|136724.8|136634.8|136674.8|136584.8|552
1622799600000|2021-06-04 09:40:00|136698.3|136608.3|136609.1|136519.1|136713.3|136623.3|136607.8|136517.8|477
1622799900000|2021-06-04 09:45:00|136608.5|136518.5|136656.2|136566.2|136656.9|136566.9|136571.5|136481.5|538
1622800200000|2021-06-04 09:50:00|136653.6|136563.6|136655.4|136565.4|136710.8|136620.8|136652|136562|507
1622800500000|2021-06-04 09:55:00|136655.7|136565.7|136700.2|136610.2|136701|136611|136556.5|136466.5|545
1622800800000|2021-06-04 10:00:00|136700.1|136610.1|136692.3|136602.3|136735.2|136645.2|136611|136521|571
1622801100000|2021-06-04 10:05:00|136691.2|136601.2|136662.9|136572.9|136701.7|136611.7|136654.5|136564.5|493
1622801400000|2021-06-04 10:10:00|136662.3|136572.3|136683.1|136593.1|136706|136616|136659.1|136569.1|436
1622801700000|2021-06-04 10:15:00|136684.2|136594.2|136752.3|136662.3|136753|136663|136682.1|136592.1|482
1622802000000|2021-06-04 10:20:00|136751.7|136661.7|136693.2|136603.2|136765.6|136675.6|136678.1|136588.1|493
1622802300000|2021-06-04 10:25:00|136694.8|136604.8|136734.4|136644.4|136749.9|136659.9|136673.9|136583.9|483
1622802600000|2021-06-04 10:30:00|136732.9|136642.9|136769.5|136679.5|136780.5|136690.5|136729.9|136639.9|640
1622802900000|2021-06-04 10:35:00|136770.8|136680.8|136712.8|136622.8|136771.2|136681.2|136687.3|136597.3|569
1622803200000|2021-06-04 10:40:00|136711.9|136621.9|136733.2|136643.2|136769.6|136679.6|136698.3|136608.3|502
1622803500000|2021-06-04 10:45:00|136732.9|136642.9|136753.1|136663.1|136778|136688|136722|136632|572
1622803800000|2021-06-04 10:50:00|136754|136664|136739.7|136649.7|136767.4|136677.4|136709.3|136619.3|526
1622804100000|2021-06-04 10:55:00|136740|136650|136752.1|136662.1|136786.6|136696.6|136714|136624|567
1622804400000|2021-06-04 11:00:00|136752.7|136662.7|136738.3|136648.3|136781.1|136691.1|136722.6|136632.6|591
1622804700000|2021-06-04 11:05:00|136737.7|136647.7|136747.1|136657.1|136814.6|136724.6|136708.1|136618.1|604
1622805000000|2021-06-04 11:10:00|136748.7|136658.7|136728.7|136638.7|136784.7|136694.7|136703.4|136613.4|514
1622805300000|2021-06-04 11:15:00|136729.1|136639.1|136737.2|136647.2|136838.4|136748.4|136729.1|136639.1|631
1622805600000|2021-06-04 11:20:00|136739.1|136649.1|136640.1|136550.1|136766.9|136676.9|136632.8|136542.8|585
1622805900000|2021-06-04 11:25:00|136642|136552|136626.3|136536.3|136696.4|136606.4|136609.5|136519.5|496
1622806200000|2021-06-04 11:30:00|136624.8|136534.8|136733.9|136643.9|136736.6|136646.6|136615.7|136525.7|646
1622806500000|2021-06-04 11:35:00|136733.6|136643.6|136745.9|136655.9|136789.2|136699.2|136691|136601|632
1622806800000|2021-06-04 11:40:00|136746.6|136656.6|136770.4|136680.4|136820.8|136730.8|136709.2|136619.2|651
1622807100000|2021-06-04 11:45:00|136769.8|136679.8|136778.5|136688.5|136792.5|136702.5|136713|136623|601
1622807400000|2021-06-04 11:50:00|136778.8|136688.8|136696.2|136606.2|136787.6|136697.6|136674.9|136584.9|609
1622807700000|2021-06-04 11:55:00|136676.9|136586.9|136655|136565|136741.3|136651.3|136638.9|136548.9|597
1622808000000|2021-06-04 12:00:00|136658.7|136568.7|136539.6|136449.6|136661.4|136571.4|136508.4|136418.4|713
1622808300000|2021-06-04 12:05:00|136538.2|136448.2|136631.4|136541.4|136641.5|136551.5|136501.1|136411.1|622
1622808600000|2021-06-04 12:10:00|136631.7|136541.7|136568.5|136478.5|136670.2|136580.2|136563.9|136473.9|617
1622808900000|2021-06-04 12:15:00|136564.5|136474.5|136656.9|136566.9|136687.2|136597.2|136529.2|136439.2|725
1622809200000|2021-06-04 12:20:00|136659.8|136569.8|136675.2|136585.2|136709.1|136619.1|136632.4|136542.4|774
1622809500000|2021-06-04 12:25:00|136674.3|136584.3|136668.6|136426.6|136933.9|136737.6|136600|136358|865
1622809800000|2021-06-04 12:30:00|136624.1|136382.1|135719.8|135589.8|136827.8|136585.8|135701.1|135571.1|1119
1622810100000|2021-06-04 12:35:00|135719.9|135589.9|135988.1|135858.1|136034|135925.6|135687.5|135568|1062
1622810400000|2021-06-04 12:40:00|136002.2|135872.2|135807.3|135717.3|136061.9|135950|135781.7|135691.7|968
1622810700000|2021-06-04 12:45:00|135809|135719|135612.2|135522.2|135861.5|135756.4|135596.4|135506.1|994
1622811000000|2021-06-04 12:50:00|135611.9|135521.9|135474.4|135384.4|135747.6|135633.8|135459.6|135369.6|916
1622811300000|2021-06-04 12:55:00|135473.1|135383.1|135463.9|135373.9|135528|135438|135300.5|135192.9|911
1622811600000|2021-06-04 13:00:00|135464.6|135374.6|135378.6|135288.6|135527|135423.9|135371.6|135258.7|851
1622811900000|2021-06-04 13:05:00|135378.8|135288.8|135443.6|135353.6|135476.4|135386.4|135378|135288|762
1622812200000|2021-06-04 13:10:00|135443.1|135353.1|135481.7|135391.7|135526.6|135436.6|135411.2|135321.2|818
1622812500000|2021-06-04 13:15:00|135482.2|135392.2|135502.4|135412.4|135564.2|135452.5|135462|135363.1|725
1622812800000|2021-06-04 13:20:00|135503.4|135413.4|135478.2|135388.2|135504.1|135414.1|135410.2|135310.6|661
1622813100000|2021-06-04 13:25:00|135478.3|135388.3|135441.5|135351.5|135512.1|135422.1|135436.7|135332.2|637
1622813400000|2021-06-04 13:30:00|135445.1|135355.1|135437.7|135347.7|135484.4|135394.4|135377.5|135281.7|695
1622813700000|2021-06-04 13:35:00|135439.6|135349.6|135427.5|135337.5|135482.7|135392.7|135416.8|135320.6|651
1622814000000|2021-06-04 13:40:00|135427.7|135337.7|135342.8|135252.8|135473.3|135383.3|135321|135231|617
1622814300000|2021-06-04 13:45:00|135340|135250|135171|135081|135340|135250|135164.1|135074.1|723
1622814600000|2021-06-04 13:50:00|135175.5|135085.5|135121.3|135031.3|135187.5|135097.5|134991|134901|796
1622814900000|2021-06-04 13:55:00|135125.5|135035.5|135208.3|135078.3|135218.9|135105.8|135067.2|134977.2|736
1622815200000|2021-06-04 14:00:00|135213.3|135083.3|135029.7|134939.7|135235.9|135122.1|134914.6|134805.2|849
1622815500000|2021-06-04 14:05:00|135031.3|134941.3|134954.4|134864.4|135071.6|134981.6|134940.3|134850.3|708
1622815800000|2021-06-04 14:10:00|134952.8|134862.8|135191.8|135101.8|135209.4|135119.4|134939.2|134849.2|800
1622816100000|2021-06-04 14:15:00|135189.8|135099.8|135293.4|135203.4|135317.9|135227.9|135189.8|135099.8|727
1622816400000|2021-06-04 14:20:00|135292.6|135202.6|135293.3|135203.3|135305.4|135215.4|135194.2|135104.2|717
1622816700000|2021-06-04 14:25:00|135280.2|135190.2|135240.8|135150.8|135296.3|135206.3|135223.1|135133.1|731
1622817000000|2021-06-04 14:30:00|135240.7|135150.7|135018.8|134928.8|135246.2|135156.2|135006.4|134916.4|705
1622817300000|2021-06-04 14:35:00|135019.3|134929.3|134949.7|134859.7|135089.4|134999.4|134906.5|134816.5|718
1622817600000|2021-06-04 14:40:00|134948.8|134858.8|135043.4|134953.4|135089.8|134999.8|134920.9|134830.9|708
1622817900000|2021-06-04 14:45:00|135046.7|134956.7|134975.7|134885.7|135058.7|134968.7|134928.3|134838.3|690
1622818200000|2021-06-04 14:50:00|134974.8|134884.8|135051.4|134961.4|135085.8|134995.8|134951.5|134861.5|696
1622818500000|2021-06-04 14:55:00|135052.8|134962.8|135016.4|134926.4|135067|134977|134966.3|134876.3|807
1622818800000|2021-06-04 15:00:00|135019.3|134929.3|134936.3|134846.3|135035.2|134945.2|134900|134810|693
1622819100000|2021-06-04 15:05:00|134935.8|134845.8|134945.8|134855.8|134975|134885|134898|134808|687
1622819400000|2021-06-04 15:10:00|134935.8|134845.8|134878.1|134788.1|134935.8|134845.8|134869.4|134779.4|773
1622819700000|2021-06-04 15:15:00|134878.6|134788.6|134802.9|134712.9|134879.4|134789.4|134796.6|134706.6|680
1622820000000|2021-06-04 15:20:00|134803.2|134713.2|134800.4|134710.4|134817.7|134727.7|134762|134672|756
1622820300000|2021-06-04 15:25:00|134801.2|134711.2|134786.6|134696.6|134801.9|134711.9|134753.6|134663.6|700
1622820600000|2021-06-04 15:30:00|134783.9|134693.9|134697|134607|134806.3|134716.3|134692.6|134602.6|713
1622820900000|2021-06-04 15:35:00|134698.2|134608.2|134634.2|134544.2|134721.6|134631.6|134539.8|134449.8|618
1622821200000|2021-06-04 15:40:00|134635.2|134545.2|134665.4|134575.4|134709.4|134608.7|134628.3|134538.3|605
1622821500000|2021-06-04 15:45:00|134663.8|134573.8|134608|134518|134688.5|134598.5|134586.9|134496.9|706
1622821800000|2021-06-04 15:50:00|134608.8|134518.8|134618.2|134528.2|134650.5|134560.5|134598.4|134508.4|568
1622822100000|2021-06-04 15:55:00|134617.1|134527.1|134611.5|134521.5|134623.6|134533.6|134558.6|134468.6|614
1622822400000|2021-06-04 16:00:00|134609.6|134519.6|134604.3|134514.3|134627.9|134537.9|134592.1|134502.1|584
1622822700000|2021-06-04 16:05:00|134604.9|134514.9|134576.3|134486.3|134618.3|134528.3|134560.9|134470.9|646
1622823000000|2021-06-04 16:10:00|134573.1|134483.1|134425.2|134335.2|134578.5|134488.5|134400.7|134295.4|753
1622823300000|2021-06-04 16:15:00|134424.9|134334.9|134453|134363|134468.2|134378.2|134400.6|134310.6|747
1622823600000|2021-06-04 16:20:00|134452.5|134362.5|134371.9|134281.9|134456.5|134366.5|134370.1|134280.1|531
1622823900000|2021-06-04 16:25:00|134372.4|134282.4|134395.8|134305.8|134449.8|134359.8|134369|134279|487
1622824200000|2021-06-04 16:30:00|134395|134305|134378.3|134288.3|134397.2|134307.2|134355.1|134265.1|514
1622824500000|2021-06-04 16:35:00|134379|134289|134361.6|134271.6|134389.9|134299.9|134360.8|134270.8|550
1622824800000|2021-06-04 16:40:00|134362.7|134272.7|134336.8|134246.8|134368.8|134278.8|134317.3|134227.3|575
1622825100000|2021-06-04 16:45:00|134336.4|134246.4|134324.1|134234.1|134375.4|134285.4|134306.9|134216.9|606
1622825400000|2021-06-04 16:50:00|134324.7|134234.7|134389.5|134299.5|134392.4|134302.4|134323.1|134233.1|540
1622825700000|2021-06-04 16:55:00|134389.1|134299.1|134431.6|134341.6|134437.3|134347.3|134376.1|134286.1|539
1622826000000|2021-06-04 17:00:00|134431.7|134341.7|134440.2|134350.2|134468.5|134378.5|134416.1|134326.1|683
1622826300000|2021-06-04 17:05:00|134440.1|134350.1|134452.2|134362.2|134481.6|134391.6|134438.5|134348.5|578
1622826600000|2021-06-04 17:10:00|134451.4|134361.4|134462|134372|134467.3|134377.3|134438.8|134348.8|569
1622826900000|2021-06-04 17:15:00|134460.5|134370.5|134451.1|134361.1|134473.7|134383.7|134440.9|134350.9|564
1622827200000|2021-06-04 17:20:00|134450.1|134360.1|134451.7|134361.7|134481.2|134391.2|134438.9|134348.9|683
1622827500000|2021-06-04 17:25:00|134451.9|134361.9|134436.4|134346.4|134458.3|134368.3|134423.1|134333.1|640
1622827800000|2021-06-04 17:30:00|134436.1|134346.1|134416.7|134326.7|134443|134353|134404.7|134314.7|661
1622828100000|2021-06-04 17:35:00|134417.5|134327.5|134392.9|134302.9|134417.5|134327.5|134365.7|134275.7|514
1622828400000|2021-06-04 17:40:00|134391.1|134301.1|134343.2|134253.2|134391.6|134301.6|134330.7|134240.7|425
1622828700000|2021-06-04 17:45:00|134343.3|134253.3|134329.5|134239.5|134347.9|134257.9|134320.5|134230.5|407
1622829000000|2021-06-04 17:50:00|134339.5|134249.5|134332.6|134242.6|134346.1|134256.1|134326.8|134236.8|439
1622829300000|2021-06-04 17:55:00|134331.8|134241.8|134313.5|134223.5|134331.8|134241.8|134309.7|134219.7|372
1622829600000|2021-06-04 18:00:00|134313.3|134223.3|134230|134140|134332.1|134242.1|134229.8|134139.8|552
1622829900000|2021-06-04 18:05:00|134240|134150|134235.3|134145.3|134245|134155|134224.6|134134.6|428
1622830200000|2021-06-04 18:10:00|134233.4|134143.4|134231.1|134141.1|134236.4|134146.4|134206.6|134116.6|514
1622830500000|2021-06-04 18:15:00|134237.2|134147.2|134216.6|134126.6|134250.4|134160.4|134207.6|134117.6|478
1622830800000|2021-06-04 18:20:00|134215.6|134125.6|134237.5|134147.5|134298.3|134208.3|134215.6|134125.6|586
1622831100000|2021-06-04 18:25:00|134235.2|134145.2|134246.5|134156.5|134248.5|134158.5|134211.6|134121.6|604
1622831400000|2021-06-04 18:30:00|134246.1|134156.1|134236.4|134146.4|134251.1|134161.1|134228.5|134138.5|594
1622831700000|2021-06-04 18:35:00|134236.9|134146.9|134237.3|134147.3|134253.9|134161.5|134206|134116|495
1622832000000|2021-06-04 18:40:00|134237.4|134147.4|134234.5|134144.5|134262|134172|134222.1|134125.1|526
1622832300000|2021-06-04 18:45:00|134234|134144|134221.3|134131.3|134259.2|134169.2|134207.9|134117.9|631
1622832600000|2021-06-04 18:50:00|134222.3|134132.3|134228.2|134138.2|134241.6|134151.6|134218.2|134128.2|670
1622832900000|2021-06-04 18:55:00|134228|134138|134219.6|134129.6|134304.9|134210.4|134207.3|134098.6|715
1622833200000|2021-06-04 19:00:00|134221.8|134131.8|134246.9|134156.9|134271.5|134162.6|134217.3|134106.4|755
1622833500000|2021-06-04 19:05:00|134246.2|134156.2|134263.9|134173.9|134280.4|134179.1|134232.7|134141.3|644
1622833800000|2021-06-04 19:10:00|134263.5|134173.5|134257.2|134167.2|134274.6|134178.6|134235.3|134140.5|520
1622834100000|2021-06-04 19:15:00|134260.1|134170.1|134312|134222|134340.3|134230.5|134240.9|134150.9|609
1622834400000|2021-06-04 19:20:00|134311.5|134221.5|134303|134213|134336.2|134235.4|134289.5|134185.4|864
1622834700000|2021-06-04 19:25:00|134305.5|134215.5|134312.1|134222.1|134337.3|134238.7|134300.1|134199|688
1622835000000|2021-06-04 19:30:00|134311.6|134221.6|134334.4|134204.4|134347|134235.2|134303.1|134196.7|528
1622835300000|2021-06-04 19:35:00|134337.4|134207.4|134324.1|134234.1|134350.7|134248.1|134305.2|134199|648
1622835600000|2021-06-04 19:40:00|134322.8|134232.8|134269.9|134179.9|134345|134240.4|134260.1|134166.1|733
1622835900000|2021-06-04 19:45:00|134268.4|134178.4|134277.6|134147.6|134304.4|134189.6|134247.2|134131.1|912
1622836200000|2021-06-04 19:50:00|134283.1|134153.1|134270.5|134180.5|134308.9|134197.2|134231|134132.1|587
1622836500000|2021-06-04 19:55:00|134271.4|134181.4|134280|134190|134336.7|134231.1|134261.3|134157.6|818
1622836800000|2021-06-04 20:00:00|134298.4|134168.4|134303.6|134173.6|134311.6|134203.8|134271.3|134164.2|468
1622837100000|2021-06-04 20:05:00|134282.8|134192.8|134280.5|134190.5|134310.4|134202.9|134274.5|134167.3|473
1622837400000|2021-06-04 20:10:00|134280.3|134190.3|134303.3|134173.3|134314.5|134205.6|134277|134165.6|467
1622837700000|2021-06-04 20:15:00|134304.1|134174.1|134330|134200|134348.2|134235.8|134287.3|134172|301
1622838000000|2021-06-04 20:20:00|134330.6|134200.6|134316.3|134186.3|134337.1|134228.3|134295|134181.9|227
1622838300000|2021-06-04 20:25:00|134316|134186|134335.5|134205.5|134340.1|134228.1|134304.5|134174.9|194
1622838600000|2021-06-04 20:30:00|134333.4|134203.4|134369.1|134239.1|134393.5|134263.5|134302|134192.7|308
1622838900000|2021-06-04 20:35:00|134370.2|134240.2|134363.9|134233.9|134377.7|134253.7|134342.6|134218.3|204
1622839200000|2021-06-04 20:40:00|134364.9|134234.9|134363.6|134233.6|134388.6|134258.6|134344.4|134214.4|228
1622839500000|2021-06-04 20:45:00|134360.7|134230.7|134387.8|134257.8|134484.1|134295.7|134330.8|134187.5|333
1622839800000|2021-06-04 20:50:00|134361.1|134231.1|134505.9|134263.9|134515.5|134294.2|134354.1|134170.9|525
1622840100000|2021-06-04 20:55:00|134490.6|134248.6|134438.4|134196.4|134571.1|134329.1|134356.4|134160.3|296
1623009600000|2021-06-06 20:00:00|134421|134129|134421|134129|134421|134129|134421|134129|1
1623012300000|2021-06-06 20:45:00|134348.5|134051.5|134348.5|134051.5|134348.5|134051.5|134348.5|134051.5|1
1623012900000|2021-06-06 20:55:00|134349.8|134052.8|134349.8|134052.8|134349.8|134052.8|134349.8|134052.8|1
1623013200000|2021-06-06 21:00:00|134348.5|134051.5|134436|134139|134436|134139|134348.5|134051.5|2
1623013500000|2021-06-06 21:05:00|134486.3|134189.3|134491.5|134194.5|134491.5|134194.5|134343.6|134046.6|19
1623013800000|2021-06-06 21:10:00|134428|134131|134491.5|134194.5|134491.5|134194.5|134299.8|134002.8|71
1623014100000|2021-06-06 21:15:00|134471.5|134174.5|134470|134173|134491.5|134194.5|134314|134017|21
1623014400000|2021-06-06 21:20:00|134438.4|134141.4|134491.5|134194.5|134491.5|134194.5|134419.5|134122.5|44
1623014700000|2021-06-06 21:25:00|134491.2|134194.2|134491.5|134194.5|134491.5|134194.5|134414.3|134117.3|52
1623015000000|2021-06-06 21:30:00|134449.4|134152.4|134444.5|134147.5|134487|134190|134324.9|134027.9|461
1623015300000|2021-06-06 21:35:00|134440|134143|134396.5|134099.5|134491.5|134194.5|134308.7|134011.7|398
1623015600000|2021-06-06 21:40:00|134463.8|134166.8|134445.8|134148.8|134475.8|134178.8|134371.8|134074.8|456
1623015900000|2021-06-06 21:45:00|134426.8|134129.8|134628.8|134386.8|134659.7|134417.7|134363.4|134077.8|200
1623016200000|2021-06-06 21:50:00|134633.1|134391.1|134424.3|134182.3|134656.2|134414.2|134417.4|134175.4|484
1623016500000|2021-06-06 21:55:00|134422.2|134180.2|134433.7|134191.7|134441.6|134199.6|134421|134179|104
1623016800000|2021-06-06 22:00:00|134425.9|134183.9|134416.1|134174.1|134461.4|134219.4|134372.4|134130.4|681
1623017100000|2021-06-06 22:05:00|134423.9|134181.9|134391.2|134149.2|134440|134198|134379.5|134137.5|662
1623017400000|2021-06-06 22:10:00|134390.4|134148.4|134394.4|134152.4|134439.9|134197.9|134299.8|134088.9|663
1623017700000|2021-06-06 22:15:00|134394.5|134152.5|134468.4|134233.3|134508.5|134356.6|134386.4|134144.4|608
1623018000000|2021-06-06 22:20:00|134421.5|134179.5|134382.5|134140.5|134516.5|134346.7|134359.6|134117.6|520
1623018300000|2021-06-06 22:25:00|134365.2|134123.2|134365.5|134123.5|134412.4|134170.4|134334.8|134095.2|657
1623018600000|2021-06-06 22:30:00|134365.7|134123.7|134410.1|134168.1|134426|134184.6|134278.4|134112.3|753
1623018900000|2021-06-06 22:35:00|134414.1|134172.1|134385.3|134143.3|134433.8|134215|134345|134125|616
1623019200000|2021-06-06 22:40:00|134387.3|134145.3|134374.4|134132.4|134429.8|134228|134317.6|134122|844
1623019500000|2021-06-06 22:45:00|134375.6|134136|134390.5|134148.5|134446|134204|134291.7|134117.3|738
1623019800000|2021-06-06 22:50:00|134396.7|134154.7|134394.3|134152.3|134430.9|134217.3|134315.5|134125|655
1623020100000|2021-06-06 22:55:00|134395.5|134153.5|134377|134135|134433.9|134219|134349|134127.9|658
1623020400000|2021-06-06 23:00:00|134384.3|134142.3|134415.9|134173.9|134440.4|134239.9|134325|134126.7|742
1623020700000|2021-06-06 23:05:00|134415.4|134173.4|134432.7|134196.6|134437.6|134231|134361|134152.4|697
1623021000000|2021-06-06 23:10:00|134431.3|134189.3|134414.7|134177.4|134442|134236.9|134351.8|134146.3|680
1623021300000|2021-06-06 23:15:00|134412.2|134170.2|134411.5|134169.5|134444.4|134234.2|134349.3|134153.7|666
1623021600000|2021-06-06 23:20:00|134410.9|134168.9|134456.5|134214.5|134459.9|134258.3|134349|134162.4|533
1623021900000|2021-06-06 23:25:00|134450|134211.2|134420.7|134178.7|134459.1|134242.3|134368.5|134165.2|475
1623022200000|2021-06-06 23:30:00|134422.7|134180.7|134435.1|134193.1|134439.5|134252.9|134348.9|134159|416
1623022500000|2021-06-06 23:35:00|134435.6|134193.6|134429.3|134187.3|134440|134236.2|134342.3|134157.5|525
1623022800000|2021-06-06 23:40:00|134423.1|134181.1|134405.6|134163.6|134450.2|134229.2|134351.5|134149.6|643
1623023100000|2021-06-06 23:45:00|134403.5|134169.3|134363.1|134233.1|134427.8|134239.1|134351.2|134141|454
1623023400000|2021-06-06 23:50:00|134366.3|134236.3|134411.1|134169.1|134438.4|134236.7|134336.1|134151.5|840
1623023700000|2021-06-06 23:55:00|134407.6|134165.6|134292.9|134162.9|134429.8|134187.8|134284.8|134154.8|700
1623024000000|2021-06-07 00:00:00|134292.2|134162.2|134287.4|134157.4|134315.7|134185.7|134274.1|134144.1|860
1623024300000|2021-06-07 00:05:00|134286.7|134156.7|134300.4|134170.4|134316.9|134186.9|134266.2|134136.2|715
1623024600000|2021-06-07 00:10:00|134307.4|134177.4|134310|134180|134313.9|134183.9|134278.6|134148.6|324
1623024900000|2021-06-07 00:15:00|134309.5|134179.5|134307.3|134177.3|134322.8|134192.8|134273.1|134143.1|307
1623025200000|2021-06-07 00:20:00|134307.8|134177.8|134299.3|134169.3|134313|134183|134273.4|134143.4|238
1623025500000|2021-06-07 00:25:00|134298.4|134168.4|134303.1|134173.1|134311.9|134181.9|134270.5|134140.5|225
1623025800000|2021-06-07 00:30:00|134302.7|134172.7|134322.6|134192.6|134330.1|134200.1|134302.2|134172.2|373
1623026100000|2021-06-07 00:35:00|134323|134193|134379.2|134249.2|134401.5|134271.5|134293.7|134189.3|334
1623026400000|2021-06-07 00:40:00|134378.7|134248.7|134415.3|134285.3|134415.3|134285.3|134331.2|134201.2|229
1623026700000|2021-06-07 00:45:00|134413.9|134283.9|134343.7|134213.7|134420.7|134297.3|134343.7|134213.7|339
1623027000000|2021-06-07 00:50:00|134348|134218|134416.7|134286.7|134420.2|134290.2|134325.5|134207.4|252
1623027300000|2021-06-07 00:55:00|134422.1|134292.1|134382.5|134252.5|134424|134294|134369.4|134239.4|338
1623027600000|2021-06-07 01:00:00|134389|134259|134405.4|134275.4|134429.2|134299.2|134364.5|134234.5|370
1623027900000|2021-06-07 01:05:00|134405.6|134275.6|134394.6|134264.6|134419.9|134289.9|134366.1|134236.1|400
1623028200000|2021-06-07 01:10:00|134394.3|134264.3|134368.4|134238.4|134419.7|134296.1|134360.7|134230.7|348
1623028500000|2021-06-07 01:15:00|134371.1|134241.1|134361.7|134231.7|134380.5|134250.5|134345|134215|383
1623028800000|2021-06-07 01:20:00|134363|134233|134343|134213|134373.9|134243.9|134333.6|134203.6|353
1623029100000|2021-06-07 01:25:00|134335.6|134205.6|134348|134218|134366.9|134249|134317.2|134201.7|256
1623029400000|2021-06-07 01:30:00|134350|134220|134361.2|134231.2|134403.5|134273.5|134335.4|134205.4|477
1623029700000|2021-06-07 01:35:00|134360.9|134230.9|134374.3|134244.3|134393|134263|134351.5|134227.2|320
1623030000000|2021-06-07 01:40:00|134373|134243|134362.2|134232.2|134421.7|134291.7|134342.5|134212.5|411
1623030300000|2021-06-07 01:45:00|134356|134226|134416.5|134286.5|134465.1|134335.1|134355|134225|556
1623030600000|2021-06-07 01:50:00|134417.2|134287.2|134438.2|134308.2|134447.1|134317.1|134393.8|134263.8|475
1623030900000|2021-06-07 01:55:00|134440.7|134310.7|134460.5|134330.5|134478.4|134348.4|134424.9|134294.9|569
1623031200000|2021-06-07 02:00:00|134460.2|134330.2|134482.2|134352.2|134488.1|134358.1|134453.3|134323.3|532
1623031500000|2021-06-07 02:05:00|134480.8|134350.8|134470.2|134340.2|134482.2|134352.2|134452.1|134322.1|389
1623031800000|2021-06-07 02:10:00|134459.8|134329.8|134472.4|134342.4|134495.6|134365.6|134454|134324|386
1623032100000|2021-06-07 02:15:00|134472.2|134342.2|134456.8|134326.8|134502.1|134372.1|134439.1|134309.1|406
1623032400000|2021-06-07 02:20:00|134457.1|134327.1|134463.4|134333.4|134468.9|134338.9|134443.1|134313.1|290
1623032700000|2021-06-07 02:25:00|134464.3|134334.3|134463.5|134333.5|134469.6|134339.6|134441|134311|303
1623033000000|2021-06-07 02:30:00|134464.9|134334.9|134470.3|134340.3|134494|134364|134458.4|134328.4|330
1623033300000|2021-06-07 02:35:00|134473.2|134343.2|134473.3|134343.3|134480.2|134351.6|134434.7|134318.9|432
1623033600000|2021-06-07 02:40:00|134472.8|134342.8|134458|134328|134482.3|134352.3|134436.5|134320.9|587
1623033900000|2021-06-07 02:45:00|134458.4|134328.4|134457.5|134327.5|134485.2|134355.2|134429.6|134299.6|466
1623034200000|2021-06-07 02:50:00|134455.8|134325.8|134455.8|134325.8|134468.7|134345.5|134431.6|134310.6|355
1623034500000|2021-06-07 02:55:00|134457.4|134327.4|134428.2|134298.2|134475|134349.5|134421.8|134291.8|278
1623034800000|2021-06-07 03:00:00|134428.9|134298.9|134356.3|134226.3|134428.9|134298.9|134345.2|134215.2|471
1623035100000|2021-06-07 03:05:00|134356.1|134226.1|134364.4|134234.4|134396.7|134266.7|134354.6|134224.6|549
1623035400000|2021-06-07 03:10:00|134364.6|134234.6|134363|134233|134386.1|134256.1|134340.8|134210.8|567
1623035700000|2021-06-07 03:15:00|134362|134232|134344.5|134214.5|134385.6|134255.6|134344|134214|533
1623036000000|2021-06-07 03:20:00|134347.1|134217.1|134369.5|134239.5|134372.6|134242.6|134333.7|134203.7|645
1623036300000|2021-06-07 03:25:00|134370.6|134240.6|134359.7|134229.7|134377.8|134247.8|134353.1|134223.1|567
1623036600000|2021-06-07 03:30:00|134359|134229|134342|134212|134361.7|134231.7|134330.3|134200.3|489
1623036900000|2021-06-07 03:35:00|134342.3|134212.3|134337.8|134207.8|134355.7|134225.7|134326|134196|506
1623037200000|2021-06-07 03:40:00|134339.7|134209.7|134342.6|134212.6|134350.3|134220.3|134329.3|134199.3|488
1623037500000|2021-06-07 03:45:00|134335.7|134205.7|134365.5|134235.5|134373.5|134259.9|134335.7|134205.7|505
1623037800000|2021-06-07 03:50:00|134366.5|134236.5|134369.6|134239.6|134374.4|134263.2|134350.5|134228.8|646
1623038100000|2021-06-07 03:55:00|134367.6|134237.6|134320.4|134190.4|134375.1|134281.5|134315.9|134185.9|627
1623038400000|2021-06-07 04:00:00|134317.6|134187.6|134313.4|134183.4|134329.3|134215|134292.7|134177|747
1623038700000|2021-06-07 04:05:00|134312.6|134182.6|134311.5|134181.5|134322.2|134197.5|134287.4|134174.9|466
1623039000000|2021-06-07 04:10:00|134317.2|134187.2|134323|134193|134346.7|134216.7|134296.3|134179.8|404
1623039300000|2021-06-07 04:15:00|134320.4|134190.4|134331.4|134201.4|134347.3|134221.7|134296.2|134180.8|373
1623039600000|2021-06-07 04:20:00|134331.1|134201.1|134299.1|134169.1|134342.1|134212.1|134294.1|134164.1|407
1623039900000|2021-06-07 04:25:00|134300.7|134170.7|134290.5|134160.5|134316.4|134198|134276.4|134146.4|416
1623040200000|2021-06-07 04:30:00|134298|134168|134290|134160|134308.6|134195.9|134278|134148|463
1623040500000|2021-06-07 04:35:00|134290.1|134160.1|134304.8|134174.8|134310.6|134180.6|134269.1|134139.1|312
1623040800000|2021-06-07 04:40:00|134305|134175|134237|134147|134311|134191.8|134226.4|134112.4|327
1623041100000|2021-06-07 04:45:00|134236.5|134146.5|134222.9|134092.9|134266|134146.7|134213.2|134083.2|360
1623041400000|2021-06-07 04:50:00|134224.2|134094.2|134218.4|134088.4|134233.9|134119.6|134195.4|134065.4|388
1623041700000|2021-06-07 04:55:00|134218.9|134088.9|134227.1|134097.1|134252|134122|134199|134080.5|435
1623042000000|2021-06-07 05:00:00|134228.4|134098.4|134233|134103|134244.9|134131.9|134198.9|134088|511
1623042300000|2021-06-07 05:05:00|134232.7|134102.7|134220.9|134130.9|134249.7|134159.7|134206.7|134096.5|476
1623042600000|2021-06-07 05:10:00|134219.5|134129.5|134229|134139|134255.5|134144|134219.5|134109.8|324
1623042900000|2021-06-07 05:15:00|134229.3|134139.3|134231.4|134141.4|134254.2|134144.4|134221.9|134113.2|288
1623043200000|2021-06-07 05:20:00|134232.2|134142.2|134232.7|134142.7|134257.1|134147.5|134224.4|134117.8|237
1623043500000|2021-06-07 05:25:00|134230.5|134140.5|134230.3|134140.3|134254.3|134145.3|134226.2|134112.9|251
1623043800000|2021-06-07 05:30:00|134228.5|134138.5|134230.5|134100.5|134367.9|134254.2|134225.2|134097.3|450
1623044100000|2021-06-07 05:35:00|134231|134101|134217.7|134087.7|134235.8|134119.6|134200.9|134070.9|429
1623044400000|2021-06-07 05:40:00|134218.8|134088.8|134243|134113|134301|134171|134181.8|134079.1|438
1623044700000|2021-06-07 05:45:00|134242.1|134112.1|134265.6|134135.6|134272.5|134158.2|134240.6|134110.6|471
1623045000000|2021-06-07 05:50:00|134265.4|134135.4|134265.1|134135.1|134275.7|134163.2|134240.6|134118.6|361
1623045300000|2021-06-07 05:55:00|134270|134140|134280.6|134150.6|134312.4|134182.4|134245.7|134134.5|543
1623045600000|2021-06-07 06:00:00|134279.5|134149.5|134365.2|134235.2|134394.5|134284.5|134264.7|134134.7|639
1623045900000|2021-06-07 06:05:00|134361.5|134231.5|134410.9|134280.9|134429.5|134309.2|134339.2|134217.8|630
1623046200000|2021-06-07 06:10:00|134412.3|134282.3|134353.7|134223.7|134420.1|134312.3|134338.6|134220|669
1623046500000|2021-06-07 06:15:00|134353.4|134223.4|134381.3|134251.3|134384.3|134267.7|134311.1|134202.5|612
1623046800000|2021-06-07 06:20:00|134380.7|134250.7|134466|134336|134473.9|134358.4|134345.1|134235.1|672
1623047100000|2021-06-07 06:25:00|134465.9|134335.9|134480.1|134350.1|134491.1|134367.7|134437.5|134320.3|739
1623047400000|2021-06-07 06:30:00|134480.4|134350.4|134409.7|134319.7|134492.1|134402.1|134406.6|134316.6|555
1623047700000|2021-06-07 06:35:00|134410.7|134320.7|134482.2|134392.2|134503.4|134400.3|134389.1|134299.1|645
1623048000000|2021-06-07 06:40:00|134478.8|134388.8|134500.1|134410.1|134529.1|134439.1|134475.7|134385.7|571
1623048300000|2021-06-07 06:45:00|134499.5|134409.5|134534.3|134444.3|134603.8|134513.8|134498.4|134408.4|631
1623048600000|2021-06-07 06:50:00|134535.4|134445.4|134584.3|134494.3|134596.9|134506.9|134497.6|134407.6|689
1623048900000|2021-06-07 06:55:00|134593.5|134503.5|134589.2|134499.2|134638.8|134548.8|134582.3|134492.3|610
1623049200000|2021-06-07 07:00:00|134593.2|134503.2|134749.6|134659.6|134757|134667|134593.2|134503.2|671
1623049500000|2021-06-07 07:05:00|134752.8|134662.8|134779|134689|134845.7|134755.7|134708|134618|649
1623049800000|2021-06-07 07:10:00|134778.7|134688.7|134677.3|134587.3|134778.7|134688.7|134646.9|134556.9|698
1623050100000|2021-06-07 07:15:00|134677|134587|134736.4|134646.4|134784.7|134694.7|134671.1|134581.1|711
1623050400000|2021-06-07 07:20:00|134737.3|134647.3|134601.3|134511.3|134737.5|134647.5|134598.3|134508.3|733
1623050700000|2021-06-07 07:25:00|134598.3|134508.3|134559.2|134469.2|134633.4|134543.4|134486|134396|730
1623051000000|2021-06-07 07:30:00|134559.8|134469.8|134632.8|134542.8|134659.3|134569.3|134515.4|134425.4|754
1623051300000|2021-06-07 07:35:00|134638.9|134548.9|134576.4|134486.4|134640|134550|134555.2|134465.2|644
1623051600000|2021-06-07 07:40:00|134575.4|134485.4|134695.5|134605.5|134699.7|134609.7|134575.4|134485.4|709
1623051900000|2021-06-07 07:45:00|134695.3|134605.3|134780.6|134690.6|134787.9|134697.9|134694|134604|658
1623052200000|2021-06-07 07:50:00|134781.2|134691.2|134818.8|134728.8|134832.6|134742.6|134775.8|134685.8|549
1623052500000|2021-06-07 07:55:00|134816.1|134726.1|134764|134674|134828.4|134738.4|134761.1|134671.1|580
1623052800000|2021-06-07 08:00:00|134768|134678|134752.5|134662.5|134811.1|134721.1|134673.3|134583.3|645
1623053100000|2021-06-07 08:05:00|134752.7|134662.7|134917.4|134827.4|134938.3|134848.3|134726.2|134636.2|730
1623053400000|2021-06-07 08:10:00|134916.5|134826.5|134999.5|134909.5|135032.1|134942.1|134916.5|134826.5|648
1623053700000|2021-06-07 08:15:00|134998|134908|134853.3|134763.3|135011.4|134921.4|134852.1|134762.1|706
1623054000000|2021-06-07 08:20:00|134853.2|134763.2|134884.2|134794.2|134924.7|134834.7|134843.3|134753.3|708
1623054300000|2021-06-07 08:25:00|134882.3|134792.3|134865.1|134775.1|134926.6|134836.6|134800.7|134710.7|665
1623054600000|2021-06-07 08:30:00|134865.5|134775.5|134971.7|134881.7|135030.8|134940.8|134861.4|134771.4|692
1623054900000|2021-06-07 08:35:00|134970.6|134880.6|134879.9|134789.9|135018.4|134928.4|134869.7|134779.7|591
1623055200000|2021-06-07 08:40:00|134880.6|134790.6|134781.9|134691.9|134884.8|134794.8|134760.6|134670.6|628
1623055500000|2021-06-07 08:45:00|134780.8|134690.8|134721.2|134631.2|134810.7|134720.7|134719.3|134629.3|682
1623055800000|2021-06-07 08:50:00|134722.6|134632.6|134564.2|134474.2|134723.3|134633.3|134560.1|134470.1|714
1623056100000|2021-06-07 08:55:00|134563.9|134473.9|134569|134479|134634.6|134544.6|134560.4|134470.4|624
1623056400000|2021-06-07 09:00:00|134567.7|134477.7|134671.9|134581.9|134685.8|134595.8|134567.7|134477.7|638
1623056700000|2021-06-07 09:05:00|134671.4|134581.4|134789.9|134699.9|134808.9|134718.9|134662.5|134572.5|595
1623057000000|2021-06-07 09:10:00|134789.8|134699.8|134913.5|134823.5|134913.5|134823.5|134760.2|134670.2|644
1623057300000|2021-06-07 09:15:00|134914.2|134824.2|134928.9|134838.9|134975.1|134885.1|134902|134812|569
1623057600000|2021-06-07 09:20:00|134931|134841|134915.4|134825.4|135006.9|134916.9|134900.3|134810.3|572
1623057900000|2021-06-07 09:25:00|134914.7|134824.7|134869.1|134779.1|134921.6|134831.6|134810.2|134720.2|606
1623058200000|2021-06-07 09:30:00|134873.5|134783.5|134892.5|134802.5|134898.8|134808.8|134821.2|134731.2|646
1623058500000|2021-06-07 09:35:00|134891.7|134801.7|134862.7|134772.7|134894.5|134804.5|134840.7|134750.7|664
1623058800000|2021-06-07 09:40:00|134862.3|134772.3|134880.3|134790.3|134895.1|134805.1|134840.7|134750.7|564
1623059100000|2021-06-07 09:45:00|134880.5|134790.5|134903.9|134813.9|134961.4|134871.4|134851.9|134761.9|593
1623059400000|2021-06-07 09:50:00|134902.6|134812.6|134862.3|134772.3|134912.2|134822.2|134845.6|134755.6|585
1623059700000|2021-06-07 09:55:00|134862.4|134772.4|134943.2|134853.2|134953|134863|134840.4|134750.4|646
1623060000000|2021-06-07 10:00:00|134941.9|134851.9|134973.2|134883.2|135042.6|134952.6|134927.6|134837.6|657
1623060300000|2021-06-07 10:05:00|134974.4|134884.4|134971.1|134881.1|135008.2|134918.2|134959.5|134869.5|600
1623060600000|2021-06-07 10:10:00|134970|134880|135010.3|134920.3|135031.6|134941.6|134968.1|134878.1|635
1623060900000|2021-06-07 10:15:00|135008.7|134918.7|135108.4|135018.4|135135.8|135045.8|134988.4|134898.4|579
1623061200000|2021-06-07 10:20:00|135105.6|135015.6|135015|134925|135123.2|135033.2|134998.2|134908.2|640
1623061500000|2021-06-07 10:25:00|135015.1|134925.1|135032.4|134942.4|135127.1|135037.1|135002.4|134912.4|732
1623061800000|2021-06-07 10:30:00|135029.2|134939.2|135044.1|134954.1|135082.5|134981|135029.2|134939.2|691
1623062100000|2021-06-07 10:35:00|135044.3|134954.3|135001.2|134911.2|135057.3|134967.3|134986.6|134896.6|672
1623062400000|2021-06-07 10:40:00|135001.6|134911.6|134932.3|134842.3|135004|134914|134911.2|134821.2|652
1623062700000|2021-06-07 10:45:00|134929.9|134839.9|134917.4|134827.4|134944.5|134854.5|134913|134823|633
1623063000000|2021-06-07 10:50:00|134917.7|134827.7|134860.1|134770.1|134918.8|134828.8|134850.2|134760.2|663
1623063300000|2021-06-07 10:55:00|134859.8|134769.8|134900.4|134810.4|134900.4|134810.4|134831.9|134741.9|614
1623063600000|2021-06-07 11:00:00|134905.6|134815.6|134790.1|134700.1|134916.4|134826.4|134786.4|134696.4|732
1623063900000|2021-06-07 11:05:00|134788.7|134698.7|134779.5|134689.5|134826.4|134736.4|134763|134673|667
1623064200000|2021-06-07 11:10:00|134780.3|134690.3|134768.1|134678.1|134791.3|134701.3|134758.2|134668.2|615
1623064500000|2021-06-07 11:15:00|134769.1|134679.1|134756.2|134666.2|134780.3|134690.3|134730.5|134640.5|565
1623064800000|2021-06-07 11:20:00|134752.8|134662.8|134725|134635|134752.8|134662.8|134683.8|134593.8|630
1623065100000|2021-06-07 11:25:00|134724.4|134634.4|134675.1|134585.1|134758.1|134668.1|134662.7|134572.7|531
1623065400000|2021-06-07 11:30:00|134674.1|134584.1|134624|134534|134674.7|134584.7|134608.9|134518.9|705
1623065700000|2021-06-07 11:35:00|134623.9|134533.9|134753.5|134663.5|134760.4|134670.4|134621.4|134531.4|715
1623066000000|2021-06-07 11:40:00|134752.9|134662.9|134842|134752|134847.6|134757.6|134745.9|134655.9|628
1623066300000|2021-06-07 11:45:00|134842.1|134752.1|134652.2|134562.2|134844.6|134754.6|134647.8|134557.8|736
1623066600000|2021-06-07 11:50:00|134653.1|134563.1|134629.2|134539.2|134683.2|134593.2|134579.4|134489.4|666
1623066900000|2021-06-07 11:55:00|134628.6|134538.6|134595.7|134505.7|134632.7|134542.7|134588.3|134498.3|591
1623067200000|2021-06-07 12:00:00|134590.8|134500.8|134691.4|134601.4|134691.6|134601.6|134580.2|134490.2|735
1623067500000|2021-06-07 12:05:00|134688.9|134598.9|134802|134712|134817.7|134727.7|134685.7|134595.7|837
1623067800000|2021-06-07 12:10:00|134801.4|134711.4|134835.2|134745.2|134850.4|134760.4|134797.5|134707.5|838
1623068100000|2021-06-07 12:15:00|134835.9|134745.9|134850.2|134760.2|134861.3|134771.3|134818.1|134728.1|889
1623068400000|2021-06-07 12:20:00|134850.9|134760.9|134851.2|134761.2|134857.9|134767.9|134823.6|134733.6|986
1623068700000|2021-06-07 12:25:00|134851.3|134761.3|134820.1|134730.1|134853.7|134763.7|134814.1|134724.1|936
1623069000000|2021-06-07 12:30:00|134820.6|134730.6|134728.4|134638.4|134829.2|134739.2|134671|134581|838
1623069300000|2021-06-07 12:35:00|134733.6|134643.6|134751.7|134661.7|134764.3|134674.3|134675.9|134585.9|782
1623069600000|2021-06-07 12:40:00|134752.2|134662.2|134888.8|134798.8|134911.7|134821.7|134691.2|134601.2|785
1623069900000|2021-06-07 12:45:00|134890.9|134800.9|134968|134878|135025.5|134935.5|134832.8|134742.8|825
1623070200000|2021-06-07 12:50:00|134967.3|134877.3|134920.9|134830.9|134989.1|134899.1|134916|134826|788
1623070500000|2021-06-07 12:55:00|134921.8|134831.8|135012.2|134922.2|135122.6|135032.6|134915|134825|806
1623070800000|2021-06-07 13:00:00|135012.9|134922.9|134961.4|134871.4|135018.1|134928.1|134947.3|134857.3|823
1623071100000|2021-06-07 13:05:00|134960.7|134870.7|135005.6|134915.6|135011.3|134921.3|134951.9|134861.9|832
1623071400000|2021-06-07 13:10:00|135004.3|134914.3|135001.4|134911.4|135048.6|134958.6|134988.5|134898.5|722
1623071700000|2021-06-07 13:15:00|135001.5|134911.5|135074.2|134984.2|135082.9|134992.9|134971.5|134881.5|771
1623072000000|2021-06-07 13:20:00|135074.1|134984.1|135131.7|135041.7|135135.6|135045.6|135048|134958|705
1623072300000|2021-06-07 13:25:00|135131.4|135041.4|135126.7|135036.7|135138.8|135048.8|135069.4|134979.4|638
1623072600000|2021-06-07 13:30:00|135127.2|135037.2|135246.6|135156.6|135339.5|135249.5|135120.9|135030.9|702
1623072900000|2021-06-07 13:35:00|135245.7|135155.7|135384.1|135294.1|135384.1|135294.1|135211.5|135121.5|684
1623073200000|2021-06-07 13:40:00|135381.6|135291.6|135298.4|135208.4|135460.2|135370.2|135294|135204|729
1623073500000|2021-06-07 13:45:00|135299.4|135209.4|135295.2|135205.2|135331.3|135241.3|135273.9|135183.9|748
1623073800000|2021-06-07 13:50:00|135296.3|135206.3|135379.9|135289.9|135412.6|135322.6|135296.3|135206.3|727
1623074100000|2021-06-07 13:55:00|135374.3|135284.3|135254.3|135164.3|135379.1|135289.1|135248.8|135158.8|801
1623074400000|2021-06-07 14:00:00|135256.4|135166.4|135352.7|135262.7|135456.2|135366.2|135207|135117|852
1623074700000|2021-06-07 14:05:00|135353.2|135263.2|135246.9|135156.9|135368|135278|135243.4|135153.4|783
1623075000000|2021-06-07 14:10:00|135246.6|135156.6|135260.6|135170.6|135275.3|135185.3|135220.1|135130.1|690
1623075300000|2021-06-07 14:15:00|135259.7|135169.7|135314.9|135224.9|135328.5|135238.5|135213|135123|777
1623075600000|2021-06-07 14:20:00|135316.8|135226.8|135391.3|135301.3|135446.2|135356.2|135263.2|135173.2|715
1623075900000|2021-06-07 14:25:00|135391.2|135301.2|135327.3|135237.3|135407.8|135317.8|135322.5|135232.5|669
1623076200000|2021-06-07 14:30:00|135326.8|135236.8|135313.8|135223.8|135395.4|135305.4|135253.3|135163.3|651
1623076500000|2021-06-07 14:35:00|135313.5|135223.5|135275.3|135185.3|135316.5|135226.5|135267.3|135177.3|613
1623076800000|2021-06-07 14:40:00|135275.1|135185.1|135199|135109|135277.2|135187.2|135132.9|135042.9|695
1623077100000|2021-06-07 14:45:00|135194.1|135104.1|135227.5|135137.5|135287.9|135197.9|135187.6|135097.6|831
1623077400000|2021-06-07 14:50:00|135227.4|135137.4|135300.3|135210.3|135307.8|135217.8|135225|135135|822
1623077700000|2021-06-07 14:55:00|135301.8|135211.8|135238.8|135148.8|135306|135216|135205.7|135115.7|823
1623078000000|2021-06-07 15:00:00|135235.2|135145.2|135257.2|135167.2|135301.1|135211.1|135231.3|135141.3|816
1623078300000|2021-06-07 15:05:00|135258|135168|135262.1|135172.1|135270.5|135180.5|135230.7|135140.7|884
1623078600000|2021-06-07 15:10:00|135262.8|135172.8|135134|135044|135266.1|135176.1|135126.7|135036.7|801
1623078900000|2021-06-07 15:15:00|135131|135041|135235.6|135145.6|135243.5|135153.5|135130|135040|707
1623079200000|2021-06-07 15:20:00|135235.1|135145.1|135195.8|135105.8|135247.4|135157.4|135169.9|135079.9|770
1623079500000|2021-06-07 15:25:00|135197.3|135107.3|135162.1|135072.1|135216.9|135126.9|135137.3|135047.3|779
1623079800000|2021-06-07 15:30:00|135167.8|135077.8|135127.7|135037.7|135212.5|135122.5|135122.1|135032.1|691
1623080100000|2021-06-07 15:35:00|135124.9|135034.9|135235.5|135145.5|135239.8|135149.8|135105.7|135015.7|645
1623080400000|2021-06-07 15:40:00|135235.2|135145.2|135280.6|135190.6|135294.8|135204.8|135225.3|135135.3|546
1623080700000|2021-06-07 15:45:00|135280.1|135190.1|135232.7|135142.7|135288|135198|135200.4|135110.4|541
1623081000000|2021-06-07 15:50:00|135229.9|135139.9|135167.3|135077.3|135233.5|135143.5|135102.7|135012.7|650
1623081300000|2021-06-07 15:55:00|135164|135074|135101.5|135011.5|135169.7|135079.7|135070.8|134980.8|609
1623081600000|2021-06-07 16:00:00|135099.6|135009.6|135067.1|134977.1|135102.3|135012.3|135045.1|134955.1|639
1623081900000|2021-06-07 16:05:00|135067.8|134977.8|135137.4|135047.4|135143.9|135053.9|135066.1|134976.1|665
1623082200000|2021-06-07 16:10:00|135136.9|135046.9|135057.1|134967.1|135138.2|135048.2|135037.4|134947.4|619
1623082500000|2021-06-07 16:15:00|135054.2|134964.2|135064.5|134974.5|135135.5|135045.5|135042.4|134952.4|616
1623082800000|2021-06-07 16:20:00|135064.9|134974.9|135071.9|134981.9|135089.1|134999.1|134997.2|134907.2|511
1623083100000|2021-06-07 16:25:00|135072|134982|135097.9|135007.9|135112.6|135022.6|135066.7|134974.4|512
1623083400000|2021-06-07 16:30:00|135097.7|135007.7|135134.8|135044.8|135150.6|135060.6|135075.6|134985.6|637
1623083700000|2021-06-07 16:35:00|135133.4|135043.4|135158.3|135068.3|135210.6|135120.6|135127|135037|607
1623084000000|2021-06-07 16:40:00|135158.9|135068.9|135153.6|135063.6|135168.4|135078.4|135121.2|135031.2|572
1623084300000|2021-06-07 16:45:00|135154.2|135064.2|135189.4|135099.4|135239.1|135149.1|135151.1|135061.1|614
1623084600000|2021-06-07 16:50:00|135190.9|135100.9|135210.8|135120.8|135212.8|135122.8|135149.7|135059.7|606
1623084900000|2021-06-07 16:55:00|135210.9|135120.9|135289.8|135199.8|135292.8|135202.8|135210.5|135120.5|555
1623085200000|2021-06-07 17:00:00|135289.6|135199.6|135263.9|135173.9|135292.8|135202.8|135261.6|135171.6|513
1623085500000|2021-06-07 17:05:00|135264.8|135174.8|135305.5|135215.5|135328.1|135228.8|135260.9|135170.9|659
1623085800000|2021-06-07 17:10:00|135306.7|135216.7|135320.3|135230.3|135349|135254|135291.1|135201.1|677
1623086100000|2021-06-07 17:15:00|135320.1|135230.1|135296.3|135206.3|135339.1|135238|135285.3|135195.3|608
1623086400000|2021-06-07 17:20:00|135296.6|135206.6|135328.4|135238.4|135338|135248|135284.3|135175.2|579
1623086700000|2021-06-07 17:25:00|135327.2|135237.2|135307|135217|135342.1|135250.1|135299.8|135194.4|483
1623087000000|2021-06-07 17:30:00|135306.2|135216.2|135321.7|135231.7|135348.9|135243.7|135280.7|135190.7|614
1623087300000|2021-06-07 17:35:00|135320.8|135230.8|135329.4|135239.4|135346.8|135256.8|135310.9|135220.9|552
1623087600000|2021-06-07 17:40:00|135328.8|135238.8|135342.9|135252.9|135345.5|135255.5|135313.4|135223.4|524
1623087900000|2021-06-07 17:45:00|135337.8|135247.8|135344.2|135254.2|135377.6|135287.6|135324.8|135234.8|487
1623088200000|2021-06-07 17:50:00|135344.1|135254.1|135347.7|135257.7|135357.9|135267.9|135333.8|135243.8|382
1623088500000|2021-06-07 17:55:00|135347.9|135257.9|135354.2|135264.2|135377.3|135287.3|135337.7|135247.7|574
1623088800000|2021-06-07 18:00:00|135353.9|135263.9|135316.7|135226.7|135356.9|135266.9|135286.7|135196.7|423
1623089100000|2021-06-07 18:05:00|135315.8|135225.8|135344.5|135254.5|135349.5|135259.5|135297.7|135207.7|533
1623089400000|2021-06-07 18:10:00|135344.8|135254.8|135326|135236|135375.2|135266.1|135314.7|135224.7|597
1623089700000|2021-06-07 18:15:00|135325.2|135235.2|135335.2|135245.2|135349.3|135259.3|135299.8|135209.8|568
1623090000000|2021-06-07 18:20:00|135336.2|135246.2|135331.7|135241.7|135344.7|135254.7|135316.4|135226.4|440
1623090300000|2021-06-07 18:25:00|135332.2|135242.2|135322.6|135232.6|135338.6|135248.6|135310.6|135220.6|403
1623090600000|2021-06-07 18:30:00|135322.9|135232.9|135321.7|135231.7|135336.6|135246.6|135312.6|135222.6|420
1623090900000|2021-06-07 18:35:00|135322.3|135232.3|135330.9|135240.9|135334.4|135244.4|135311.4|135221.4|460
1623091200000|2021-06-07 18:40:00|135332.3|135242.3|135336.3|135246.3|135374.1|135269.4|135322.8|135232.8|568
1623091500000|2021-06-07 18:45:00|135336.8|135246.8|135346.1|135256.1|135363.3|135273.3|135318|135228|522
1623091800000|2021-06-07 18:50:00|135344.9|135254.9|135340.8|135250.8|135357.2|135267.2|135333.4|135243.4|309
1623092100000|2021-06-07 18:55:00|135340.7|135250.7|135385.7|135295.7|135399|135309|135338.8|135248.8|499
1623092400000|2021-06-07 19:00:00|135385.3|135295.3|135387|135297|135414.1|135309.9|135371.3|135274.4|640
1623092700000|2021-06-07 19:05:00|135387.9|135297.9|135387.2|135297.2|135409.8|135319.8|135372.7|135277.2|497
1623093000000|2021-06-07 19:10:00|135389.3|135299.3|135352.4|135262.4|135417|135327|135334.4|135244.4|476
1623093300000|2021-06-07 19:15:00|135354|135264|135361.7|135271.7|135374.4|135284.4|135352.7|135262.7|361
1623093600000|2021-06-07 19:20:00|135360.7|135270.7|135384.3|135294.3|135403.9|135305|135350.5|135258.2|460
1623093900000|2021-06-07 19:25:00|135388.5|135298.5|135363.8|135273.8|135388.5|135298.5|135358.5|135268.5|438
1623094200000|2021-06-07 19:30:00|135359.4|135269.4|135405.5|135315.5|135429.2|135317.3|135357.8|135267.8|645
1623094500000|2021-06-07 19:35:00|135404.9|135314.9|135420.5|135330.5|135431|135341|135399.6|135298.1|569
1623094800000|2021-06-07 19:40:00|135420.3|135330.3|135423.2|135333.2|135441.7|135340.2|135408.9|135302.3|420
1623095100000|2021-06-07 19:45:00|135423.6|135333.6|135425.4|135335.4|135447.9|135344.7|135417.3|135316.2|311
1623095400000|2021-06-07 19:50:00|135428.2|135338.2|135395|135265|135428.2|135338.2|135372.3|135264.7|313
1623095700000|2021-06-07 19:55:00|135378.7|135288.7|135351.7|135221.7|135402.7|135288.7|135313.3|135203.9|633
1623096000000|2021-06-07 20:00:00|135352.9|135222.9|135413.9|135323.9|135433.3|135329.7|135343.6|135218.8|714
1623096300000|2021-06-07 20:05:00|135414.1|135324.1|135416.7|135326.7|135443.1|135342|135394.1|135295.1|562
1623096600000|2021-06-07 20:10:00|135416.4|135326.4|135415.7|135325.7|135440.1|135333.6|135407.4|135303|349
1623096900000|2021-06-07 20:15:00|135414.9|135324.9|135409.9|135279.9|135419.9|135327.3|135380.4|135274.3|314
1623097200000|2021-06-07 20:20:00|135410.7|135280.7|135374.2|135284.2|135411.5|135302.5|135368.5|135264.2|275
1623097500000|2021-06-07 20:25:00|135374.6|135284.6|135386.3|135256.3|135398.9|135289.4|135362.4|135250.5|263
1623097800000|2021-06-07 20:30:00|135388.4|135258.4|135398.9|135268.9|135421|135301.5|135368.6|135253.1|221
1623098100000|2021-06-07 20:35:00|135398.4|135268.4|135397.6|135267.6|135419.3|135300.7|135378.3|135260.1|173
1623098400000|2021-06-07 20:40:00|135389.4|135259.4|135375.6|135245.6|135409.7|135305.9|135355|135240.9|195
1623098700000|2021-06-07 20:45:00|135376.8|135246.8|135385.8|135255.8|135409.6|135282.7|135357.4|135242.2|229
1623099000000|2021-06-07 20:50:00|135382.6|135252.6|135378.8|135248.8|135444.7|135293.2|135355.5|135238|251
1623099300000|2021-06-07 20:55:00|135381.1|135251.1|135222.2|134980.2|135437.8|135271.1|135157.3|134915.3|404
1623099600000|2021-06-07 21:00:00|135229|134987|135148.2|134906.2|135246.8|135004.8|135117.7|134875.7|66
1623099900000|2021-06-07 21:05:00|135150.6|134908.6|135183.8|134941.8|135454.3|135212.3|135121.1|134879.1|182
1623100200000|2021-06-07 21:10:00|135172.3|134930.3|135171.5|134929.5|135267|135025|135131.1|134889.1|248
1623100500000|2021-06-07 21:15:00|135169.9|134927.9|135126|134884|135254.6|135012.6|135126|134884|127
1623100800000|2021-06-07 21:20:00|135127|134885|135254.8|135012.8|135322|135080|135127|134885|209
1623101100000|2021-06-07 21:25:00|135257.3|135015.3|135264.4|135022.4|135370.5|135128.5|135194.9|134952.9|111
1623101400000|2021-06-07 21:30:00|135249.3|135007.3|135330.3|135088.3|135350|135108|135240.3|134998.3|98
1623101700000|2021-06-07 21:35:00|135323.7|135081.7|135260.4|135018.4|135350|135108|135232.3|134990.3|84
1623102000000|2021-06-07 21:40:00|135259.5|135017.5|135253.8|135011.8|135350|135108|135232.7|134990.7|105
1623102300000|2021-06-07 21:45:00|135241.7|134999.7|135172.6|134930.6|135350|135108|135153.9|134911.9|156
1623102600000|2021-06-07 21:50:00|135206.4|134964.4|135160.5|134918.5|135249|135007|135147.2|134905.2|276
1623102900000|2021-06-07 21:55:00|135161.5|134919.5|135331.6|135089.6|135561.9|135319.9|135150.5|134908.5|144
1623103200000|2021-06-07 22:00:00|135310.5|135068.5|135264.5|135022.5|135361|135119|135227.3|134985.3|624
1623103500000|2021-06-07 22:05:00|135270.5|135028.5|135347.7|135105.7|135372.9|135130.9|135251.2|135009.2|516
1623103800000|2021-06-07 22:10:00|135346|135104|135349.1|135107.1|135357.7|135115.7|135326.3|135084.3|257
1623104100000|2021-06-07 22:15:00|135343.8|135101.8|135320.7|135078.7|135363.4|135121.4|135318.7|135076.7|196
1623104400000|2021-06-07 22:20:00|135320.4|135078.4|135361.9|135119.9|135367.4|135125.4|135310.8|135068.8|246
1623104700000|2021-06-07 22:25:00|135357.8|135115.8|135345.6|135103.6|135374.2|135132.2|135336.3|135094.3|356
1623105000000|2021-06-07 22:30:00|135343.5|135101.5|135358.6|135120|135380.8|135138.8|135326|135084|281
1623105300000|2021-06-07 22:35:00|135338.8|135096.8|135366.4|135124.4|135402.5|135160.5|135310.4|135068.4|330
1623105600000|2021-06-07 22:40:00|135362.3|135120.3|135291.1|135049.1|135372.4|135130.4|135237.3|135038|397
1623105900000|2021-06-07 22:45:00|135291.9|135049.9|135361.8|135152|135374.8|135192.6|135215.8|135033.1|475
1623106200000|2021-06-07 22:50:00|135364|135122|135405.5|135189.7|135409.4|135237.8|135299.5|135122|282
1623106500000|2021-06-07 22:55:00|135379.5|135249.5|135329.6|135199.6|135421.6|135257.7|135317.3|135124.2|285
1623106800000|2021-06-07 23:00:00|135326.7|135196.7|135336|135206|135344.6|135214.6|135308.3|135178.3|331
1623107100000|2021-06-07 23:05:00|135337|135207|135349.6|135219.6|135359.9|135229.9|135319.1|135189.1|223
1623107400000|2021-06-07 23:10:00|135350.6|135220.6|135378.5|135248.5|135384.9|135254.9|135336.2|135206.2|272
1623107700000|2021-06-07 23:15:00|135384.1|135254.1|135372.8|135242.8|135393.2|135263.2|135368.3|135238.3|296
1623108000000|2021-06-07 23:20:00|135373.3|135243.3|135397.7|135267.7|135411|135281|135373.2|135243.2|294
1623108300000|2021-06-07 23:25:00|135397.3|135267.3|135403.5|135273.5|135419.1|135289.1|135390|135260|330
1623108600000|2021-06-07 23:30:00|135405|135275|135403.2|135273.2|135418|135288|135390.1|135260.1|326
1623108900000|2021-06-07 23:35:00|135401.2|135271.2|135394.2|135264.2|135417.6|135287.6|135393|135263|341
1623109200000|2021-06-07 23:40:00|135394.9|135264.9|135394.8|135264.8|135398.2|135272.8|135362.8|135258.2|319
1623109500000|2021-06-07 23:45:00|135395|135265|135400.4|135270.4|135401.8|135271.8|135358.6|135228.6|405
1623109800000|2021-06-07 23:50:00|135400|135270|135394.5|135264.5|135412.4|135282.4|135389|135259|456
1623110100000|2021-06-07 23:55:00|135392.6|135262.6|135397.6|135267.6|135401.1|135271.1|135389.2|135259.2|421
1623110400000|2021-06-08 00:00:00|135397.8|135267.8|135376.5|135246.5|135400.4|135270.4|135364.2|135234.2|528
1623110700000|2021-06-08 00:05:00|135376|135246|135364.6|135234.6|135393.1|135263.1|135361.1|135231.1|508
1623111000000|2021-06-08 00:10:00|135364.8|135234.8|135369.3|135239.3|135399.5|135269.5|135356.4|135226.4|507
1623111300000|2021-06-08 00:15:00|135369.2|135239.2|135346.9|135216.9|135383.8|135262.2|135305|135195|506
1623111600000|2021-06-08 00:20:00|135346.6|135216.6|135386.3|135256.3|135387.3|135257.3|135339|135209|698
1623111900000|2021-06-08 00:25:00|135385.9|135255.9|135405.7|135275.7|135414.1|135284.1|135367.8|135254.1|530
1623112200000|2021-06-08 00:30:00|135405.3|135275.3|135398.1|135268.1|135420.4|135290.4|135392.8|135262.8|561
1623112500000|2021-06-08 00:35:00|135398.5|135268.5|135395|135265|135411.5|135281.5|135378.3|135248.3|588
1623112800000|2021-06-08 00:40:00|135394.7|135264.7|135389.2|135259.2|135424.5|135294.5|135384.1|135254.1|538
1623113100000|2021-06-08 00:45:00|135388.4|135258.4|135405.2|135275.2|135418.5|135288.5|135386.5|135256.5|559
1623113400000|2021-06-08 00:50:00|135405|135275|135403.1|135273.1|135418.4|135288.4|135396.7|135266.7|654
1623113700000|2021-06-08 00:55:00|135403|135273|135408.4|135278.4|135416.3|135286.3|135359.5|135262.2|679
1623114000000|2021-06-08 01:00:00|135407.4|135277.4|135398.4|135268.4|135412.2|135282.2|135370.5|135240.5|589
1623114300000|2021-06-08 01:05:00|135397.8|135267.8|135396.9|135266.9|135402.7|135285.7|135365.1|135246.7|455
1623114600000|2021-06-08 01:10:00|135397.6|135267.6|135404.5|135274.5|135415.2|135285.2|135385.2|135255.2|704
1623114900000|2021-06-08 01:15:00|135405.7|135275.7|135397.1|135267.1|135406.5|135276.5|135349.3|135219.3|625
1623115200000|2021-06-08 01:20:00|135395.5|135265.5|135398|135268|135414.5|135284.5|135384.4|135254.4|650
1623115500000|2021-06-08 01:25:00|135400|135270|135404.6|135274.6|135422|135292|135392.9|135262.9|721
1623115800000|2021-06-08 01:30:00|135405.7|135275.7|135405.7|135275.7|135414.8|135296.2|135371.9|135241.9|631
1623116100000|2021-06-08 01:35:00|135406.8|135276.8|135415.4|135285.4|135417.4|135287.4|135382.7|135252.7|647
1623116400000|2021-06-08 01:40:00|135415.5|135285.5|135409|135279|135424.5|135306.7|135378.5|135269.8|609
1623116700000|2021-06-08 01:45:00|135407.6|135277.6|135402.7|135272.7|135422.6|135292.6|135382.9|135252.9|587
1623117000000|2021-06-08 01:50:00|135403.6|135273.6|135400.4|135270.4|135415.4|135285.4|135383.8|135253.8|594
1623117300000|2021-06-08 01:55:00|135399.4|135269.4|135401.3|135271.3|135425.8|135295.8|135392|135262|699
1623117600000|2021-06-08 02:00:00|135400|135270|135412.3|135282.3|135413.5|135295.8|135383.9|135253.9|674
1623117900000|2021-06-08 02:05:00|135409.1|135279.1|135413.3|135283.3|135419.7|135289.7|135371.8|135241.8|733
1623118200000|2021-06-08 02:10:00|135407.6|135277.6|135397.9|135267.9|135418.5|135288.5|135384.8|135254.8|656
1623118500000|2021-06-08 02:15:00|135397|135267|135434.2|135304.2|135441.5|135321.4|135395.5|135265.5|592
1623118800000|2021-06-08 02:20:00|135433.7|135303.7|135417.6|135287.6|135435.2|135316.5|135406.5|135277|749
1623119100000|2021-06-08 02:25:00|135418.4|135288.4|135434.9|135304.9|135439|135311.5|135361.9|135271.9|719
1623119400000|2021-06-08 02:30:00|135435.3|135305.3|135430.2|135300.2|135440.7|135310.7|135395.8|135280.1|749
1623119700000|2021-06-08 02:35:00|135429.9|135299.9|135397.7|135267.7|135430.5|135300.5|135381.8|135251.8|813
1623120000000|2021-06-08 02:40:00|135399.2|135269.2|135401.3|135271.3|135409.6|135283.6|135373.5|135254.7|802
1623120300000|2021-06-08 02:45:00|135401.1|135271.1|135397.8|135267.8|135412.1|135282.1|135386.7|135256.7|808
1623120600000|2021-06-08 02:50:00|135396.6|135266.6|135421.1|135291.1|135425.5|135295.5|135379|135256.6|838
1623120900000|2021-06-08 02:55:00|135422.3|135292.3|135422.2|135292.2|135434.4|135304.4|135407.6|135277.6|759
1623121200000|2021-06-08 03:00:00|135422.8|135292.8|135406.6|135276.6|135435.1|135305.1|135396.8|135266.8|786
1623121500000|2021-06-08 03:05:00|135399.2|135269.2|135405.7|135275.7|135415.5|135285.5|135393.3|135263.3|856
1623121800000|2021-06-08 03:10:00|135405.8|135275.8|135416.9|135286.9|135434.3|135304.3|135375|135264.5|786
1623122100000|2021-06-08 03:15:00|135417.7|135287.7|135428.5|135298.5|135441.2|135323.3|135375.5|135275.9|711
1623122400000|2021-06-08 03:20:00|135427.2|135297.2|135410.2|135280.2|135435|135305|135376.5|135279.6|773
1623122700000|2021-06-08 03:25:00|135412|135282|135418.6|135288.6|135438.9|135308.9|135406.1|135276.1|711
1623123000000|2021-06-08 03:30:00|135417.3|135287.3|135414|135284|135427.2|135297.2|135400.2|135270.2|698
1623123300000|2021-06-08 03:35:00|135412.5|135282.5|135417|135287|135428.5|135298.5|135400.3|135270.3|665
1623123600000|2021-06-08 03:40:00|135417.1|135287.1|135434.1|135304.1|135434.8|135321.2|135398|135283.4|653
1623123900000|2021-06-08 03:45:00|135433.8|135303.8|135429.8|135299.8|135437.4|135307.4|135419.5|135289.5|559
1623124200000|2021-06-08 03:50:00|135430.1|135300.1|135419.3|135289.3|135437|135307|135410.8|135280.8|615
1623124500000|2021-06-08 03:55:00|135420.4|135290.4|135399.6|135269.6|135432.2|135302.2|135399.6|135269.6|667
1623124800000|2021-06-08 04:00:00|135399.5|135269.5|135420.5|135290.5|135432.8|135302.8|135399.5|135269.5|619
1623125100000|2021-06-08 04:05:00|135417.1|135287.1|135406.5|135276.5|135428.2|135298.2|135396.7|135266.7|698
1623125400000|2021-06-08 04:10:00|135406.4|135276.4|135408|135278|135415|135285|135398|135268|765
1623125700000|2021-06-08 04:15:00|135407.9|135277.9|135429.9|135299.9|135441.3|135311.3|135396.7|135266.7|632
1623126000000|2021-06-08 04:20:00|135430.6|135300.6|135400.1|135270.1|135442.5|135312.5|135395|135265|729
1623126300000|2021-06-08 04:25:00|135400|135270|135415.9|135285.9|135416.4|135286.4|135395.3|135265.3|813
1623126600000|2021-06-08 04:30:00|135416|135286|135403.4|135273.4|135420.4|135290.4|135396.8|135266.8|690
1623126900000|2021-06-08 04:35:00|135402.8|135272.8|135407|135277|135409.4|135279.4|135397.2|135267.2|757
1623127200000|2021-06-08 04:40:00|135407.4|135277.4|135403.9|135273.9|135414.1|135284.1|135398.9|135268.9|717
1623127500000|2021-06-08 04:45:00|135403.5|135273.5|135404.4|135274.4|135407.5|135277.5|135397.1|135267.1|678
1623127800000|2021-06-08 04:50:00|135400.3|135270.3|135402|135272|135407.7|135277.7|135395|135265|643
1623128100000|2021-06-08 04:55:00|135401.6|135271.6|135403.3|135273.3|135422.5|135292.5|135397.2|135267.2|671
1623128400000|2021-06-08 05:00:00|135403.2|135273.2|135412.3|135282.3|135414.9|135284.9|135400|135270|666
1623128700000|2021-06-08 05:05:00|135411.7|135281.7|135380.7|135250.7|135414.7|135284.7|135348.1|135244.7|738
1623129000000|2021-06-08 05:10:00|135376.8|135246.8|135363.3|135233.3|135387.9|135268.8|135329.8|135221.2|720
1623129300000|2021-06-08 05:15:00|135362.6|135232.6|135395.2|135265.2|135404.1|135279.2|135330.4|135212.7|653
1623129600000|2021-06-08 05:20:00|135392.6|135262.6|135408.5|135278.5|135422.3|135307.7|135380.5|135261.5|620
1623129900000|2021-06-08 05:25:00|135413.6|135283.6|135398.1|135268.1|135421.2|135291.2|135391.3|135261.3|668
1623130200000|2021-06-08 05:30:00|135399.2|135269.2|135407|135277|135422.1|135299.8|135383.3|135266.7|653
1623130500000|2021-06-08 05:35:00|135406.7|135276.7|135403|135273|135419.9|135289.9|135366.6|135246.3|663
1623130800000|2021-06-08 05:40:00|135403.1|135273.1|135411.8|135281.8|135416.7|135286.7|135367.9|135253.6|644
1623131100000|2021-06-08 05:45:00|135411.5|135281.5|135434.1|135304.1|135437.9|135323.2|135401.9|135271.9|603
1623131400000|2021-06-08 05:50:00|135434.2|135304.2|135484.3|135354.3|135502.5|135372.5|135420|135290|600
1623131700000|2021-06-08 05:55:00|135484.9|135354.9|135590.1|135460.1|135628.4|135498.4|135476.9|135346.9|737
1623132000000|2021-06-08 06:00:00|135593.6|135463.6|135522.2|135392.2|135619.9|135489.9|135520.5|135390.5|738
1623132300000|2021-06-08 06:05:00|135522.4|135392.4|135544.4|135414.4|135550.9|135420.9|135469.7|135349.8|701
1623132600000|2021-06-08 06:10:00|135543.4|135413.4|135579.6|135449.6|135601.1|135482.4|135523.4|135393.4|785
1623132900000|2021-06-08 06:15:00|135581|135451|135614.7|135484.7|135628.4|135505.1|135540.3|135432.4|888
1623133200000|2021-06-08 06:20:00|135610.3|135480.3|135634.8|135504.8|135650|135530.9|135591.6|135480.2|729
1623133500000|2021-06-08 06:25:00|135634|135504|135600.3|135510.3|135634|135533.4|135596.5|135484.7|709
1623133800000|2021-06-08 06:30:00|135600.4|135510.4|135605.8|135515.8|135630.1|135540.1|135588.3|135498.3|530
1623134100000|2021-06-08 06:35:00|135603.3|135513.3|135770.4|135680.4|135818.5|135728.5|135603|135513|829
1623134400000|2021-06-08 06:40:00|135769.7|135679.7|135679.8|135589.8|135775|135685|135643.2|135553.2|873
1623134700000|2021-06-08 06:45:00|135682.2|135592.2|135719.1|135629.1|135734.3|135644.3|135680.9|135590.9|616
1623135000000|2021-06-08 06:50:00|135719.8|135629.8|135706.9|135616.9|135721.2|135631.2|135658.7|135568.7|637
1623135300000|2021-06-08 06:55:00|135707.2|135617.2|135636.5|135546.5|135713.6|135623.6|135580.8|135490.8|765
1623135600000|2021-06-08 07:00:00|135650.4|135520.4|135559.4|135469.4|135659.7|135569.7|135556.1|135466.1|795
1623135900000|2021-06-08 07:05:00|135558.7|135468.7|135651.1|135561.1|135657.6|135567.6|135471.1|135381.1|862
1623136200000|2021-06-08 07:10:00|135653.8|135563.8|135668.3|135578.3|135721.4|135631.4|135648.3|135558.3|767
1623136500000|2021-06-08 07:15:00|135671.8|135581.8|135806.8|135716.8|135835.2|135745.2|135663.7|135573.7|781
1623136800000|2021-06-08 07:20:00|135806.6|135716.6|135817.6|135727.6|135832.3|135742.3|135694.2|135604.2|795
1623137100000|2021-06-08 07:25:00|135817.4|135727.4|135904.7|135814.7|135928.7|135838.7|135808.5|135718.5|796
1623137400000|2021-06-08 07:30:00|135906.5|135816.5|135794.1|135704.1|135906.5|135816.5|135709.9|135619.9|740
1623137700000|2021-06-08 07:35:00|135793.8|135703.8|135801.7|135711.7|135838.9|135748.9|135683.8|135593.8|741
1623138000000|2021-06-08 07:40:00|135802.3|135712.3|135747.4|135657.4|135818.4|135728.4|135743.1|135653.1|784
1623138300000|2021-06-08 07:45:00|135746.6|135656.6|135706.9|135616.9|135787.2|135697.2|135680.4|135590.4|688
1623138600000|2021-06-08 07:50:00|135709.8|135619.8|135733.5|135643.5|135740.1|135650.1|135626.4|135536.4|625
1623138900000|2021-06-08 07:55:00|135733.7|135643.7|135804.4|135714.4|135831.9|135741.9|135713.8|135623.8|699
1623139200000|2021-06-08 08:00:00|135799.5|135709.5|135967.4|135877.4|136022.6|135932.6|135721.7|135631.7|866
1623139500000|2021-06-08 08:05:00|135964.9|135874.9|135986.1|135896.1|136057.2|135967.2|135963.5|135873.5|818
1623139800000|2021-06-08 08:10:00|135988|135898|136039.5|135949.5|136082.5|135992.5|135988|135898|735
1623140100000|2021-06-08 08:15:00|136041.4|135951.4|135999.9|135909.9|136066.1|135976.1|135987.9|135897.9|697
1623140400000|2021-06-08 08:20:00|136000.3|135910.3|136108.7|136018.7|136112.6|136022.6|135999.5|135909.5|751
1623140700000|2021-06-08 08:25:00|136107.1|136017.1|136074.3|135984.3|136118.6|136028.6|136071.1|135981.1|727
1623141000000|2021-06-08 08:30:00|136073.8|135983.8|135868.6|135778.6|136110.8|136020.8|135851.9|135761.9|791
1623141300000|2021-06-08 08:35:00|135868.1|135778.1|135801.7|135711.7|135869.2|135779.2|135793.5|135703.5|829
1623141600000|2021-06-08 08:40:00|135800.2|135710.2|135777.1|135687.1|135801.6|135711.6|135742.7|135652.7|770
1623141900000|2021-06-08 08:45:00|135781.7|135691.7|135700.7|135610.7|135818.5|135728.5|135665.5|135575.5|654
1623142200000|2021-06-08 08:50:00|135701|135611|135563.4|135473.4|135701|135611|135554|135464|717
1623142500000|2021-06-08 08:55:00|135564|135474|135595.3|135505.3|135641.1|135551.1|135559.7|135469.7|672
1623142800000|2021-06-08 09:00:00|135594.6|135504.6|135653.8|135563.8|135654.9|135564.9|135524.5|135434.5|748
1623143100000|2021-06-08 09:05:00|135653.5|135563.5|135645.3|135555.3|135666.4|135576.4|135550.9|135460.9|723
1623143400000|2021-06-08 09:10:00|135645.9|135555.9|135657.8|135567.8|135682.1|135592.1|135620.7|135530.7|627
1623143700000|2021-06-08 09:15:00|135658.2|135568.2|135489.1|135399.1|135658.2|135568.2|135450.9|135360.9|717
1623144000000|2021-06-08 09:20:00|135488.8|135398.8|135457.1|135367.1|135528.1|135438.1|135405.8|135315.8|700
1623144300000|2021-06-08 09:25:00|135457.8|135367.8|135500.5|135370.5|135555|135461.2|135449|135359|671
1623144600000|2021-06-08 09:30:00|135519.9|135389.9|135613.8|135523.8|135676.7|135586.7|135404.1|135274.1|716
1623144900000|2021-06-08 09:35:00|135612.5|135522.5|135783.3|135693.3|135808.2|135718.2|135562.9|135472.9|713
1623145200000|2021-06-08 09:40:00|135782.1|135692.1|135889.8|135799.8|135894.3|135804.3|135778.6|135688.6|666
1623145500000|2021-06-08 09:45:00|135889.9|135799.9|135991.7|135901.7|136012.3|135922.3|135869.2|135779.2|794
1623145800000|2021-06-08 09:50:00|135991|135901|135868.4|135778.4|135998.6|135908.6|135849.1|135759.1|774
1623146100000|2021-06-08 09:55:00|135865.3|135775.3|135923.4|135833.4|136014.8|135924.8|135834.5|135744.5|883
1623146400000|2021-06-08 10:00:00|135919.1|135829.1|135924.9|135834.9|135966|135876|135907|135817|761
1623146700000|2021-06-08 10:05:00|135925.5|135835.5|135833.6|135743.6|135929.7|135839.7|135788.9|135698.9|754
1623147000000|2021-06-08 10:10:00|135839.9|135749.9|135770.6|135680.6|135899.7|135809.7|135770.6|135680.6|679
1623147300000|2021-06-08 10:15:00|135772.8|135682.8|135758.7|135668.7|135838.1|135748.1|135725.9|135635.9|932
1623147600000|2021-06-08 10:20:00|135763.4|135673.4|135846.6|135756.6|135862.1|135772.1|135673.7|135583.7|766
1623147900000|2021-06-08 10:25:00|135847.2|135757.2|135952|135862|136020.9|135930.9|135842.2|135752.2|853
1623148200000|2021-06-08 10:30:00|135952.3|135862.3|135929.1|135839.1|135968.8|135878.8|135856.4|135766.4|797
1623148500000|2021-06-08 10:35:00|135928.1|135838.1|135817.7|135727.7|135968.6|135878.6|135779.5|135689.5|857
1623148800000|2021-06-08 10:40:00|135818|135728|135811.5|135721.5|135830.1|135740.1|135712.5|135622.5|714
1623149100000|2021-06-08 10:45:00|135809|135719|135756.7|135666.7|135829|135739|135729.7|135639.7|634
1623149400000|2021-06-08 10:50:00|135751.5|135661.5|135633.2|135543.2|135759.9|135669.9|135618.5|135528.5|742
1623149700000|2021-06-08 10:55:00|135634.3|135544.3|135621.7|135531.7|135651.7|135561.7|135577.4|135487.4|706
1623150000000|2021-06-08 11:00:00|135621.3|135531.3|135553|135463|135686.1|135596.1|135553|135463|823
1623150300000|2021-06-08 11:05:00|135553.6|135463.6|135477.3|135387.3|135571.1|135481.1|135473.9|135383.9|778
1623150600000|2021-06-08 11:10:00|135477.9|135387.9|135433.5|135343.5|135485.3|135395.3|135415.5|135325.5|717
1623150900000|2021-06-08 11:15:00|135428|135338|135440.6|135350.6|135473.4|135383.4|135393.5|135303.5|692
1623151200000|2021-06-08 11:20:00|135441.4|135351.4|135614|135524|135618.5|135528.5|135438.8|135348.8|790
1623151500000|2021-06-08 11:25:00|135613.3|135523.3|135724.9|135634.9|135800.2|135710.2|135604|135514|767
1623151800000|2021-06-08 11:30:00|135725.6|135635.6|135850.4|135760.4|135859.1|135769.1|135720.1|135630.1|596
1623152100000|2021-06-08 11:35:00|135851.1|135761.1|135840.7|135750.7|135873.3|135783.3|135826.2|135736.2|820
1623152400000|2021-06-08 11:40:00|135841.9|135751.9|135269.7|135179.7|135842.4|135752.4|135268.8|135162.6|878
1623152700000|2021-06-08 11:45:00|135272.1|135182.1|135375.5|135285.5|135476.5|135386.5|135270.7|135180.7|707
1623153000000|2021-06-08 11:50:00|135374.8|135284.8|135387.4|135297.4|135390|135300|135299|135209|780
1623153300000|2021-06-08 11:55:00|135388.8|135298.8|135361.4|135271.4|135418.8|135328.8|135330.6|135223.5|729
1623153600000|2021-06-08 12:00:00|135364.3|135274.3|135363.7|135273.7|135384.7|135294.7|135317.5|135227.5|764
1623153900000|2021-06-08 12:05:00|135366.2|135276.2|135264.2|135174.2|135369.9|135279.9|135249.5|135159.5|599
1623154200000|2021-06-08 12:10:00|135265.6|135175.6|135150|135060|135271.5|135181.5|135144.2|135054.2|710
1623154500000|2021-06-08 12:15:00|135148.7|135058.7|135133.1|135043.1|135211.1|135121.1|135124.3|135034.3|645
1623154800000|2021-06-08 12:20:00|135133.2|135043.2|135125|135035|135169.1|135079.1|135117.3|135027.3|797
1623155100000|2021-06-08 12:25:00|135129.5|135039.5|135045.8|134955.8|135129.8|135039.8|135033.8|134943.8|681
1623155400000|2021-06-08 12:30:00|135046.6|134956.6|135036.6|134946.6|135054.8|134964.8|134927.6|134837.6|778
1623155700000|2021-06-08 12:35:00|135039.9|134949.9|135053.4|134963.4|135074.8|134984.8|134997.3|134907.3|836
1623156000000|2021-06-08 12:40:00|135052|134962|135178.8|135088.8|135211.8|135121.8|135051.4|134961.4|839
1623156300000|2021-06-08 12:45:00|135178|135088|135417.1|135327.1|135469.8|135377.6|135178|135088|770
1623156600000|2021-06-08 12:50:00|135417.6|135327.6|135408.5|135318.5|135468.4|135378.4|135381.3|135289.1|967
1623156900000|2021-06-08 12:55:00|135407.9|135317.9|135478.6|135388.6|135569.7|135479.7|135355|135252.1|930
1623157200000|2021-06-08 13:00:00|135458.3|135368.3|135476.2|135386.2|135506.2|135416.2|135438|135348|774
1623157500000|2021-06-08 13:05:00|135477.2|135387.2|135472.5|135382.5|135478.9|135388.9|135380.4|135290.4|831
1623157800000|2021-06-08 13:10:00|135472.4|135382.4|135487|135397|135513.6|135423.6|135469.9|135379.9|899
1623158100000|2021-06-08 13:15:00|135487.3|135397.3|135707.7|135577.7|135741.4|135611.4|135434.2|135344.2|788
1623158400000|2021-06-08 13:20:00|135703.8|135573.8|135570.3|135480.3|135735.9|135645.9|135538.5|135448.5|756
1623158700000|2021-06-08 13:25:00|135570|135480|135721.3|135631.3|135721.3|135631.3|135563.7|135473.7|506
1623159000000|2021-06-08 13:30:00|135740.9|135650.9|135782.5|135692.5|135834.7|135744.7|135706.5|135616.5|705
1623159300000|2021-06-08 13:35:00|135784.6|135694.6|135755.1|135665.1|135806.4|135716.4|135723.7|135633.4|678
1623159600000|2021-06-08 13:40:00|135760.4|135670.4|135711|135621|135767.3|135677.3|135700.8|135610.8|762
1623159900000|2021-06-08 13:45:00|135711.2|135621.2|135722.6|135632.6|135800.3|135710.3|135700.4|135606.7|758
1623160200000|2021-06-08 13:50:00|135725|135635|135691.3|135601.3|135772.8|135666.9|135684.1|135594.1|942
1623160500000|2021-06-08 13:55:00|135689.5|135599.5|135866.8|135776.8|135928.5|135821.7|135687.4|135597.4|946
1623160800000|2021-06-08 14:00:00|135863.2|135773.2|135785|135695|135889.8|135779.6|135736.9|135646.9|888
1623161100000|2021-06-08 14:05:00|135789.4|135699.4|135709.2|135619.2|135818.7|135728.7|135672.9|135582.9|860
1623161400000|2021-06-08 14:10:00|135704.2|135614.2|135805.4|135715.4|135811.7|135721.7|135699.3|135609.3|789
1623161700000|2021-06-08 14:15:00|135805.7|135715.7|135914.1|135824.1|135943.2|135853.2|135792.2|135702.2|853
1623162000000|2021-06-08 14:20:00|135914.2|135824.2|135990.7|135900.7|135991.6|135901.6|135907.5|135817.5|768
1623162300000|2021-06-08 14:25:00|135991|135901|135970.9|135880.9|135993.6|135903.6|135942.6|135852.6|689
1623162600000|2021-06-08 14:30:00|135971.8|135881.8|135901.6|135811.6|135977|135887|135901.3|135811.3|669
1623162900000|2021-06-08 14:35:00|135901.9|135811.9|135871.3|135781.3|135934|135844|135864.1|135774.1|699
1623163200000|2021-06-08 14:40:00|135870.8|135780.8|135815.1|135725.1|135910.9|135820.9|135796.4|135706.4|622
1623163500000|2021-06-08 14:45:00|135814.6|135724.6|135771.7|135681.7|135821.7|135731.7|135684.2|135594.2|706
1623163800000|2021-06-08 14:50:00|135773|135683|135742.5|135652.5|135803.2|135713.2|135728.8|135638.8|751
1623164100000|2021-06-08 14:55:00|135739.5|135649.5|135805.5|135715.5|135838.1|135748.1|135733.4|135643.4|819
1623164400000|2021-06-08 15:00:00|135804.1|135714.1|135734.6|135644.6|135807.3|135717.3|135664.9|135574.9|843
1623164700000|2021-06-08 15:05:00|135733.3|135643.3|135785.7|135695.7|135796.4|135706.4|135715|135625|740
1623165000000|2021-06-08 15:10:00|135785.5|135695.5|135755.3|135665.3|135796.7|135706.7|135743.7|135643.3|579
1623165300000|2021-06-08 15:15:00|135756.8|135666.8|135746.6|135656.6|135771.5|135681.5|135702.3|135612.3|675
1623165600000|2021-06-08 15:20:00|135745.9|135655.9|135732.9|135642.9|135785.1|135695.1|135672.7|135582.7|688
1623165900000|2021-06-08 15:25:00|135733.4|135643.4|135670.7|135580.7|135769.6|135679.6|135665.9|135575.9|615
1623166200000|2021-06-08 15:30:00|135671.7|135581.7|135692.4|135602.4|135720.2|135630.2|135640.3|135550.3|662
1623166500000|2021-06-08 15:35:00|135691.1|135601.1|135746.9|135656.9|135791|135701|135669.5|135579.5|664
1623166800000|2021-06-08 15:40:00|135750.2|135660.2|135741.3|135651.3|135799.7|135709.7|135720.6|135630.6|583
1623167100000|2021-06-08 15:45:00|135741.6|135651.6|135768.8|135678.8|135830.4|135740.4|135724|135634|697
1623167400000|2021-06-08 15:50:00|135767.5|135677.5|135815.8|135725.8|135828.3|135738.3|135747.7|135657.7|695
1623167700000|2021-06-08 15:55:00|135815.9|135725.9|135840.1|135750.1|135856.7|135766.7|135756.5|135666.5|607
1623168000000|2021-06-08 16:00:00|135842.4|135752.4|135907.2|135817.2|135908.6|135818.6|135831.9|135741.9|629
1623168300000|2021-06-08 16:05:00|135907.3|135817.3|135874|135784|135913.4|135823.4|135865.4|135775.4|539
1623168600000|2021-06-08 16:10:00|135874.4|135784.4|135888.4|135798.4|135925.6|135835.6|135873.6|135783.6|613
1623168900000|2021-06-08 16:15:00|135886|135796|135899.4|135809.4|135905.2|135815.2|135843.8|135753.8|555
1623169200000|2021-06-08 16:20:00|135899.6|135809.6|135893.5|135803.5|135935.6|135845.6|135879.7|135789.7|684
1623169500000|2021-06-08 16:25:00|135893|135803|135893.4|135803.4|135911.8|135821.8|135887.4|135797.4|487
1623169800000|2021-06-08 16:30:00|135894.1|135804.1|135906.3|135816.3|135933.5|135843.5|135883.1|135793.1|439
1623170100000|2021-06-08 16:35:00|135906.9|135816.9|135945.8|135855.8|135972.2|135882.2|135905.9|135815.9|525
1623170400000|2021-06-08 16:40:00|135945|135855|135952.2|135862.2|135962.6|135872.6|135892.5|135802.5|552
1623170700000|2021-06-08 16:45:00|135952.7|135862.7|135952.7|135862.7|135963.3|135873.3|135933.5|135843.5|635
1623171000000|2021-06-08 16:50:00|135951.5|135861.5|135938|135848|135975|135885|135920|135830|551
1623171300000|2021-06-08 16:55:00|135937.7|135847.7|135916|135826|135944.4|135854.4|135880.1|135790.1|544
1623171600000|2021-06-08 17:00:00|135917|135827|135954.2|135864.2|135964.7|135874.7|135912|135822|475
1623171900000|2021-06-08 17:05:00|135953.6|135863.6|135936.4|135846.4|135969.7|135879.7|135930|135840|401
1623172200000|2021-06-08 17:10:00|135937.3|135847.3|135957.9|135867.9|135959.4|135869.4|135930.7|135840.7|516
1623172500000|2021-06-08 17:15:00|135958.3|135868.3|135953.4|135863.4|135964.3|135874.3|135934.4|135844.4|485
1623172800000|2021-06-08 17:20:00|135954.2|135864.2|135933.6|135843.6|135956.2|135866.2|135890.8|135800.8|479
1623173100000|2021-06-08 17:25:00|135934.3|135844.3|135919.1|135829.1|135950|135860|135911.8|135821.8|512
1623173400000|2021-06-08 17:30:00|135918|135828|135897.4|135807.4|135926.2|135836.2|135891.4|135801.4|520
1623173700000|2021-06-08 17:35:00|135897.1|135807.1|135882.4|135792.4|135900.6|135810.6|135870.9|135780.9|335
1623174000000|2021-06-08 17:40:00|135882.2|135792.2|135835|135745|135897.1|135807.1|135832.4|135742.4|427
1623174300000|2021-06-08 17:45:00|135834.1|135744.1|135838.1|135748.1|135848.8|135758.8|135830.1|135740.1|552
1623174600000|2021-06-08 17:50:00|135838.5|135748.5|135863|135773|135875|135785|135821|135731|643
1623174900000|2021-06-08 17:55:00|135859.9|135769.9|135882.7|135792.7|135892.9|135802.9|135859.9|135769.9|603
1623175200000|2021-06-08 18:00:00|135882.2|135792.2|135875.5|135785.5|135902.2|135804.3|135871.2|135766.9|577
1623175500000|2021-06-08 18:05:00|135875.3|135785.3|135870.9|135780.9|135887.6|135785.7|135859.9|135748.3|507
1623175800000|2021-06-08 18:10:00|135869.9|135779.9|135856.2|135766.2|135879.9|135789.9|135822.1|135726.7|499
1623176100000|2021-06-08 18:15:00|135855.5|135765.5|135833.5|135743.5|135859.2|135769.2|135819.4|135711.7|310
1623176400000|2021-06-08 18:20:00|135828|135738|135802.4|135712.4|135837.6|135747.6|135795.8|135705.8|435
1623176700000|2021-06-08 18:25:00|135803.6|135713.6|135731|135641|135819|135729|135725.6|135619.5|558
1623177000000|2021-06-08 18:30:00|135730.8|135640.8|135733.5|135643.5|135739.1|135649.1|135720.7|135630.7|403
1623177300000|2021-06-08 18:35:00|135733.6|135643.6|135717.5|135627.5|135780.4|135690.4|135709.9|135619.9|361
1623177600000|2021-06-08 18:40:00|135716.8|135626.8|135702.7|135612.7|135720.3|135630.3|135669.6|135579.6|517
1623177900000|2021-06-08 18:45:00|135702.9|135612.9|135643.2|135553.2|135715.3|135625.3|135640.5|135544.2|450
1623178200000|2021-06-08 18:50:00|135643.8|135553.8|135634.4|135544.4|135674.7|135584.7|135634.2|135544.2|432
1623178500000|2021-06-08 18:55:00|135636|135546|135613.2|135523.2|135660.9|135570.9|135612.9|135522.9|487
1623178800000|2021-06-08 19:00:00|135612.8|135522.8|135620.4|135490.4|135627.6|135522.8|135564.2|135460.6|469
1623179100000|2021-06-08 19:05:00|135620.8|135490.8|135603.8|135473.8|135624.7|135513.1|135576.5|135468.9|564
1623179400000|2021-06-08 19:10:00|135604.9|135474.9|135640.5|135550.5|135666.8|135563.7|135575.8|135468.2|601
1623179700000|2021-06-08 19:15:00|135640.8|135550.8|135673.9|135583.9|135708.9|135592.8|135625.7|135535.7|536
1623180000000|2021-06-08 19:20:00|135674.1|135584.1|135718.6|135628.6|135754.1|135640.9|135671.9|135581.9|625
1623180300000|2021-06-08 19:25:00|135717.1|135627.1|135727.3|135637.3|135772.7|135661.8|135711|135614.4|561
1623180600000|2021-06-08 19:30:00|135733.3|135643.3|135774.7|135684.7|135832.4|135721.1|135720.9|135611.1|567
1623180900000|2021-06-08 19:35:00|135774.3|135684.3|135777.6|135687.6|135792.7|135693.3|135720.4|135597.9|633
1623181200000|2021-06-08 19:40:00|135771.4|135681.4|135740.5|135650.5|135778.8|135688.8|135726|135630|551
1623181500000|2021-06-08 19:45:00|135746.5|135656.5|135747.3|135657.3|135778.2|135668.2|135725.5|135619.6|630
1623181800000|2021-06-08 19:50:00|135744.5|135654.5|135752.5|135622.5|135783.6|135664.9|135722.7|135604.1|748
1623182100000|2021-06-08 19:55:00|135752.8|135622.8|135717|135627|135780.4|135671.9|135707.9|135600.3|718
1623182400000|2021-06-08 20:00:00|135739.1|135609.1|135696.1|135606.1|135742.6|135634.4|135689.6|135594.8|608
1623182700000|2021-06-08 20:05:00|135696.4|135606.4|135739|135649|135766|135657.1|135696.4|135602.1|530
1623183000000|2021-06-08 20:10:00|135738.7|135648.7|135749.1|135659.1|135778|135672.6|135732.9|135625.4|533
1623183300000|2021-06-08 20:15:00|135748.9|135658.9|135778.6|135648.6|135797.6|135699|135741.1|135635.9|335
1623183600000|2021-06-08 20:20:00|135778|135648|135845.8|135715.8|135863.4|135759.6|135749.6|135648|231
1623183900000|2021-06-08 20:25:00|135845.5|135715.5|135854|135724|135869|135754.8|135819.7|135709.4|314
1623184200000|2021-06-08 20:30:00|135852.7|135722.7|135862.8|135732.8|135881.2|135761.2|135832.4|135708.3|626
1623184500000|2021-06-08 20:35:00|135863.8|135733.8|135867.4|135737.4|135884.9|135794.9|135837|135729|208
1623184800000|2021-06-08 20:40:00|135868.6|135738.6|135848.1|135758.1|135881.4|135790.8|135836|135726|193
1623185100000|2021-06-08 20:45:00|135844.2|135754.2|135823.3|135693.3|135889.6|135759.6|135822|135692|190
1623185400000|2021-06-08 20:50:00|135821.5|135691.5|135835.5|135705.5|135861.4|135731.4|135796|135688|201
1623185700000|2021-06-08 20:55:00|135832.9|135702.9|135867.6|135625.6|135941.7|135729|135801.1|135578|332
1623186000000|2021-06-08 21:00:00|135877.4|135635.4|135789.2|135659.2|135901.5|135667.6|135789.2|135609.8|52
1623186300000|2021-06-08 21:05:00|135793|135663|135852.9|135610.9|135896.7|135674|135793|135570.6|188
1623186600000|2021-06-08 21:10:00|135857|135615|135775.8|135533.8|135892.9|135650.9|135716.5|135530.4|214
1623186900000|2021-06-08 21:15:00|135769.7|135568.8|135821.9|135579.9|135846.2|135657.2|135738.8|135519.2|157
1623187200000|2021-06-08 21:20:00|135844.4|135602.4|135846|135604|135902.2|135663.4|135769.3|135539.6|168
1623187500000|2021-06-08 21:25:00|135834.3|135592.3|135850|135608|135873.4|135631.4|135733.3|135491.3|60
1623187800000|2021-06-08 21:30:00|135856.5|135614.5|135885.7|135643.7|135905.2|135663.2|135829|135587|173
1623188100000|2021-06-08 21:35:00|135881.1|135639.1|135867.2|135625.2|135920.9|135678.9|135847.8|135605.8|212
1623188400000|2021-06-08 21:40:00|135867.7|135625.7|135850.6|135608.6|135912.3|135670.3|135842.8|135600.8|92
1623188700000|2021-06-08 21:45:00|135850|135608|135885.2|135643.2|135925.4|135683.4|135830.9|135588.9|207
1623189000000|2021-06-08 21:50:00|135840.8|135598.8|135849.6|135607.6|135907.4|135665.4|135834.5|135592.5|112
1623189300000|2021-06-08 21:55:00|135852.2|135610.2|135862|135620|135914.7|135672.7|135844|135602|96
1623189600000|2021-06-08 22:00:00|135863.6|135621.6|135876|135640.7|135934.8|135692.8|135779.9|135569.3|579
1623189900000|2021-06-08 22:05:00|135874.7|135635.1|135850.7|135637.6|135931.5|135759.1|135745.8|135580.7|808
1623190200000|2021-06-08 22:10:00|135860.8|135641.4|135803.4|135673.4|135910.3|135718.4|135767.7|135603|688
1623190500000|2021-06-08 22:15:00|135801|135671|135801.7|135671.7|135927|135710|135747.6|135593|718
1623190800000|2021-06-08 22:20:00|135815.4|135685.4|135817.1|135687.1|135885.8|135703.5|135781.4|135651.4|541
1623191100000|2021-06-08 22:25:00|135818.3|135688.3|135800.3|135670.3|135856.5|135726.5|135763.4|135633.4|386
1623191400000|2021-06-08 22:30:00|135792.7|135662.7|135803.8|135673.8|135819.8|135689.8|135780.3|135650.3|252
1623191700000|2021-06-08 22:35:00|135798.7|135668.7|135798.4|135668.4|135850.5|135720.5|135768.5|135638.5|487
1623192000000|2021-06-08 22:40:00|135798.8|135668.8|135809.4|135679.4|135835|135705|135748.6|135618.6|503
1623192300000|2021-06-08 22:45:00|135813.1|135683.1|135796.6|135666.6|135824.4|135694.4|135768.7|135638.7|413
1623192600000|2021-06-08 22:50:00|135797.7|135667.7|135794|135664|135834.8|135704.8|135771.4|135641.4|407
1623192900000|2021-06-08 22:55:00|135797.3|135667.3|135781.1|135651.1|135830.3|135700.3|135775.8|135645.8|445
1623193200000|2021-06-08 23:00:00|135775.9|135645.9|135829.8|135699.8|135878.1|135748.1|135775.9|135645.9|664
1623193500000|2021-06-08 23:05:00|135829.7|135699.7|135837.4|135707.4|135862|135732|135819.9|135689.9|475
1623193800000|2021-06-08 23:10:00|135839.4|135709.4|135848.6|135718.6|135883.8|135753.8|135824.4|135694.4|511
1623194100000|2021-06-08 23:15:00|135848.4|135718.4|135825.8|135695.8|135853.1|135723.1|135819.1|135689.1|550
1623194400000|2021-06-08 23:20:00|135828|135698|135798.7|135668.7|135848.1|135718.1|135798.7|135668.7|528
1623194700000|2021-06-08 23:25:00|135809.1|135679.1|135805.6|135675.6|135831|135703.6|135776.6|135646.6|469
1623195000000|2021-06-08 23:30:00|135805.5|135675.5|135808.3|135678.3|135827.9|135697.9|135780.3|135650.3|421
1623195300000|2021-06-08 23:35:00|135808.2|135678.2|135790.9|135660.9|135828.9|135701.9|135779.1|135649.1|443
1623195600000|2021-06-08 23:40:00|135790.6|135660.6|135807.1|135677.1|135828.5|135698.5|135782.8|135652.8|471
1623195900000|2021-06-08 23:45:00|135808.1|135678.1|135791.1|135661.1|135828.2|135700.9|135781.6|135651.6|481
1623196200000|2021-06-08 23:50:00|135791.4|135661.4|135797.7|135667.7|135806.6|135676.6|135775.9|135645.9|459
1623196500000|2021-06-08 23:55:00|135798.6|135668.6|135803.5|135673.5|135809.9|135679.9|135777.4|135647.4|454
1623196800000|2021-06-09 00:00:00|135799.8|135669.8|135815.3|135685.3|135825|135695|135793|135663|501
1623197100000|2021-06-09 00:05:00|135819.4|135689.4|135820.2|135690.2|135834.1|135715.7|135804|135675|462
1623197400000|2021-06-09 00:10:00|135820.1|135690.1|135810.1|135680.1|135831.3|135712.1|135802.1|135674.5|330
1623197700000|2021-06-09 00:15:00|135818.2|135688.2|135827.6|135697.6|135852.8|135722.8|135803|135673|283
1623198000000|2021-06-09 00:20:00|135826.5|135696.5|135858.1|135728.1|135866.8|135736.8|135809.4|135679.4|423
1623198300000|2021-06-09 00:25:00|135855.6|135725.6|135841.2|135711.2|135880.2|135750.2|135833.1|135703.1|449
1623198600000|2021-06-09 00:30:00|135843.9|135713.9|135850.7|135720.7|135868.4|135738.4|135839.6|135709.6|467
1623198900000|2021-06-09 00:35:00|135852|135722|135859.6|135729.6|135866.2|135736.2|135843.4|135713.4|355
1623199200000|2021-06-09 00:40:00|135861.6|135731.6|135853|135723|135870.4|135740.4|135841.1|135711.1|394
1623199500000|2021-06-09 00:45:00|135850.6|135720.6|135822.2|135692.2|135864.1|135734.1|135816.6|135686.6|501
1623199800000|2021-06-09 00:50:00|135827.9|135697.9|135888.4|135758.4|135904|135774|135808.2|135678.2|493
1623200100000|2021-06-09 00:55:00|135888.2|135758.2|135915.7|135785.7|135944.2|135814.2|135861.6|135731.6|571
1623200400000|2021-06-09 01:00:00|135916|135786|135920.3|135790.3|135937.2|135812.9|135867|135769.5|572
1623200700000|2021-06-09 01:05:00|135920.4|135790.4|135878.7|135748.7|135934.6|135808.4|135871.3|135741.3|525
1623201000000|2021-06-09 01:10:00|135879.3|135749.3|135858.7|135728.7|135884.7|135758.5|135823.2|135695.3|572
1623201300000|2021-06-09 01:15:00|135858.4|135728.4|135852.4|135722.4|135875.1|135745.1|135846.8|135716.8|509
1623201600000|2021-06-09 01:20:00|135852.5|135722.5|135858.3|135728.3|135864.7|135734.7|135838.3|135708.3|424
1623201900000|2021-06-09 01:25:00|135862.1|135732.1|135837.6|135707.6|135873|135743|135833.6|135703.6|514
1623202200000|2021-06-09 01:30:00|135841.3|135711.3|135882.4|135752.4|135898.4|135768.4|135841.3|135711.3|764
1623202500000|2021-06-09 01:35:00|135893.2|135763.2|135847.7|135717.7|135915.7|135785.7|135847.7|135717.7|589
1623202800000|2021-06-09 01:40:00|135847.4|135717.4|135887.5|135757.5|135893|135763|135838.2|135708.2|591
1623203100000|2021-06-09 01:45:00|135887.3|135757.3|135899.5|135769.5|135919.2|135789.2|135881.5|135751.5|396
1623203400000|2021-06-09 01:50:00|135899.1|135769.1|135926.8|135796.8|135949|135819|135896.5|135766.5|427
1623203700000|2021-06-09 01:55:00|135926.2|135796.2|135912.5|135782.5|135960.8|135830.8|135889.9|135778.4|348
1623204000000|2021-06-09 02:00:00|135911.8|135781.8|135917.8|135787.8|135934.4|135804.4|135885.7|135755.7|502
1623204300000|2021-06-09 02:05:00|135924.3|135794.3|135937.8|135807.8|135944.6|135814.6|135900.6|135770.6|467
1623204600000|2021-06-09 02:10:00|135940.3|135810.3|135945.5|135815.5|135953.8|135823.8|135927.7|135797.7|436
1623204900000|2021-06-09 02:15:00|135948|135818|135942.8|135812.8|135958.8|135828.8|135925.5|135795.5|523
1623205200000|2021-06-09 02:20:00|135948.2|135818.2|135940.4|135810.4|135959.9|135829.9|135920.4|135790.4|595
1623205500000|2021-06-09 02:25:00|135938|135808|135936.1|135806.1|135955.8|135825.8|135911.3|135781.3|576
1623205800000|2021-06-09 02:30:00|135934.9|135804.9|135903.6|135773.6|135942.4|135812.4|135876.7|135746.7|613
1623206100000|2021-06-09 02:35:00|135899.9|135769.9|135904.3|135774.3|135927.7|135797.7|135880.1|135750.1|623
1623206400000|2021-06-09 02:40:00|135903.1|135773.1|135871.4|135741.4|135911.3|135781.3|135856.8|135726.8|597
1623206700000|2021-06-09 02:45:00|135872|135742|135840.9|135710.9|135893|135763|135819.4|135689.4|624
1623207000000|2021-06-09 02:50:00|135842|135712|135826.9|135696.9|135883|135753|135825.4|135695.4|458
1623207300000|2021-06-09 02:55:00|135826.6|135696.6|135812.3|135682.3|135848|135718|135808.8|135678.8|467
1623207600000|2021-06-09 03:00:00|135812.5|135682.5|135816.8|135686.8|135853.5|135723.5|135797.4|135667.4|521
1623207900000|2021-06-09 03:05:00|135811|135681|135824|135694|135846.2|135716.2|135801.3|135671.3|400
1623208200000|2021-06-09 03:10:00|135824.1|135694.1|135805.1|135675.1|135824.7|135694.7|135790.6|135660.6|536
1623208500000|2021-06-09 03:15:00|135807|135677|135807.5|135677.5|135825.4|135695.4|135791|135661|434
1623208800000|2021-06-09 03:20:00|135809.6|135679.6|135822.3|135692.3|135849.3|135721.9|135751|135661|446
1623209100000|2021-06-09 03:25:00|135822.1|135692.1|135841|135711|135856.1|135726.1|135798.3|135686.9|445
1623209400000|2021-06-09 03:30:00|135842.8|135712.8|135844.9|135714.9|135859.9|135729.9|135827.5|135697.5|480
1623209700000|2021-06-09 03:35:00|135847.7|135717.7|135829.1|135699.1|135850.7|135720.7|135823.7|135693.7|436
1623210000000|2021-06-09 03:40:00|135832.5|135702.5|135827|135697|135844.9|135714.9|135824.4|135694.4|456
1623210300000|2021-06-09 03:45:00|135829.4|135699.4|135833.4|135703.4|135845.1|135715.1|135825.8|135695.8|295
1623210600000|2021-06-09 03:50:00|135833|135703|135864|135734|135892.9|135762.9|135829.1|135699.1|351
1623210900000|2021-06-09 03:55:00|135865.5|135735.5|135868.2|135738.2|135877|135747|135856.3|135726.3|291
1623211200000|2021-06-09 04:00:00|135869.8|135739.8|135874.1|135744.1|135893.8|135763.8|135866.2|135736.2|298
1623211500000|2021-06-09 04:05:00|135873.7|135743.7|135884.4|135754.4|135892|135762|135866.4|135736.4|416
1623211800000|2021-06-09 04:10:00|135887.3|135757.3|135862.6|135732.6|135899|135769|135860.5|135730.5|468
1623212100000|2021-06-09 04:15:00|135864|135734|135861.5|135731.5|135871.4|135741.4|135857.3|135727.3|432
1623212400000|2021-06-09 04:20:00|135860.7|135730.7|135865.2|135735.2|135879.2|135749.2|135855.5|135725.5|493
1623212700000|2021-06-09 04:25:00|135865.1|135735.1|135851.2|135721.2|135874.8|135764.3|135846.4|135716.4|479
1623213000000|2021-06-09 04:30:00|135851.6|135721.6|135856.6|135726.6|135867|135737|135843.9|135713.9|436
1623213300000|2021-06-09 04:35:00|135857.4|135727.4|135835.2|135705.2|135880.5|135750.5|135833.8|135703.8|496
1623213600000|2021-06-09 04:40:00|135835.7|135705.7|135841.3|135711.3|135854.5|135724.5|135830.5|135700.5|579
1623213900000|2021-06-09 04:45:00|135841.4|135711.4|135838.4|135708.4|135865.5|135735.5|135834.3|135704.3|570
1623214200000|2021-06-09 04:50:00|135837.8|135707.8|135835.5|135705.5|135849.6|135719.6|135821.7|135691.7|553
1623214500000|2021-06-09 04:55:00|135835.9|135705.9|135877.2|135747.2|135890.3|135760.3|135826.7|135696.7|631
1623214800000|2021-06-09 05:00:00|135877.1|135747.1|135875.7|135745.7|135885.3|135761.6|135842.2|135732.5|526
1623215100000|2021-06-09 05:05:00|135878.1|135748.1|135844.3|135714.3|135880.3|135750.3|135842.5|135712.5|600
1623215400000|2021-06-09 05:10:00|135839.2|135709.2|135842|135712|135851|135721|135827.7|135697.7|565
1623215700000|2021-06-09 05:15:00|135843.1|135713.1|135858.4|135728.4|135864.4|135734.4|135834|135704|559
1623216000000|2021-06-09 05:20:00|135859.3|135729.3|135823.4|135693.4|135868.7|135738.7|135814.2|135684.2|540
1623216300000|2021-06-09 05:25:00|135820.7|135690.7|135802.9|135672.9|135825.1|135695.1|135799.3|135669.3|518
1623216600000|2021-06-09 05:30:00|135802.7|135672.7|135798.5|135668.5|135821|135696.3|135766.3|135666.6|602
1623216900000|2021-06-09 05:35:00|135798.9|135668.9|135799.2|135669.2|135817.5|135687.5|135796.3|135666.3|487
1623217200000|2021-06-09 05:40:00|135799.3|135669.3|135765.8|135635.8|135815.6|135696|135762.4|135634.9|520
1623217500000|2021-06-09 05:45:00|135766.7|135636.7|135775|135645|135783.6|135653.6|135763.8|135633.8|531
1623217800000|2021-06-09 05:50:00|135774|135644|135784|135654|135787.5|135657.5|135761.8|135631.8|620
1623218100000|2021-06-09 05:55:00|135783.8|135653.8|135768.6|135638.6|135785.7|135678.1|135754.1|135624.1|597
1623218400000|2021-06-09 06:00:00|135769.9|135639.9|135881.5|135751.5|135902.9|135772.9|135767.2|135639.9|714
1623218700000|2021-06-09 06:05:00|135880.8|135750.8|135835.4|135745.4|135910.5|135780.5|135832|135717.9|721
1623219000000|2021-06-09 06:10:00|135834.3|135744.3|135818.1|135688.1|135867.7|135761.6|135803.4|135688.1|701
1623219300000|2021-06-09 06:15:00|135819.3|135689.3|135801.7|135711.7|135829|135712.8|135731.2|135622.9|762
1623219600000|2021-06-09 06:20:00|135801.3|135711.3|135799.4|135709.4|135844.8|135737.1|135777.3|135667.2|681
1623219900000|2021-06-09 06:25:00|135797.9|135707.9|135875.4|135785.4|135903.5|135786.5|135792.2|135677.2|684
1623220200000|2021-06-09 06:30:00|135874.6|135784.6|135888.1|135798.1|135944.9|135854.9|135865.8|135774.2|686
1623220500000|2021-06-09 06:35:00|135898.7|135808.7|135731.6|135641.6|135908.3|135818.3|135719.3|135629.3|844
1623220800000|2021-06-09 06:40:00|135730.8|135640.8|135746.8|135656.8|135768.8|135678.8|135667.1|135577.1|827
1623221100000|2021-06-09 06:45:00|135745.9|135655.9|135838.8|135748.8|135839.9|135749.9|135737.4|135647.4|685
1623221400000|2021-06-09 06:50:00|135836.5|135746.5|135845.2|135755.2|135856|135766|135799.4|135709.4|664
1623221700000|2021-06-09 06:55:00|135846|135756|135814.4|135724.4|135857.1|135767.1|135800.9|135710.9|685
1623222000000|2021-06-09 07:00:00|135812.7|135722.7|135788.3|135698.3|135831.8|135741.8|135738.3|135648.3|834
1623222300000|2021-06-09 07:05:00|135787.5|135697.5|135798.6|135708.6|135813.6|135723.6|135742.2|135652.2|758
1623222600000|2021-06-09 07:10:00|135801|135711|135828.4|135738.4|135903.7|135813.7|135794.8|135704.8|672
1623222900000|2021-06-09 07:15:00|135830.7|135740.7|135693|135603|135830.7|135740.7|135682.1|135592.1|834
1623223200000|2021-06-09 07:20:00|135693.4|135603.4|135600.2|135510.2|135693.4|135603.4|135562.7|135472.7|711
1623223500000|2021-06-09 07:25:00|135600.4|135510.4|135511.6|135421.6|135615.3|135525.3|135474.1|135384.1|731
1623223800000|2021-06-09 07:30:00|135509.6|135419.6|135630.1|135540.1|135631.8|135541.8|135509.6|135419.6|674
1623224100000|2021-06-09 07:35:00|135630.3|135540.3|135571.9|135481.9|135631.5|135541.5|135494.5|135404.5|607
1623224400000|2021-06-09 07:40:00|135570.2|135480.2|135495.8|135405.8|135614.2|135524.2|135469.8|135379.8|696
1623224700000|2021-06-09 07:45:00|135495.5|135405.5|135508.9|135418.9|135592.9|135502.9|135487.9|135397.9|672
1623225000000|2021-06-09 07:50:00|135508.7|135418.7|135498|135408|135563.9|135473.9|135450.2|135360.2|574
1623225300000|2021-06-09 07:55:00|135499.2|135409.2|135394.6|135304.6|135502.5|135412.5|135356.7|135266.7|725
1623225600000|2021-06-09 08:00:00|135394|135304|135368.7|135278.7|135394.2|135304.2|135296.1|135206.1|805
1623225900000|2021-06-09 08:05:00|135368.8|135278.8|135283.6|135193.6|135381.2|135291.2|135255.8|135165.8|781
1623226200000|2021-06-09 08:10:00|135282.2|135192.2|135320.7|135230.7|135362.2|135272.2|135249.9|135159.9|759
1623226500000|2021-06-09 08:15:00|135320.8|135230.8|135374.8|135284.8|135470.5|135380.5|135310|135220|713
1623226800000|2021-06-09 08:20:00|135375.1|135285.1|135400.4|135310.4|135474.4|135384.4|135361.2|135271.2|741
1623227100000|2021-06-09 08:25:00|135398.1|135308.1|135477.6|135387.6|135540.8|135450.8|135396.8|135306.8|776
1623227400000|2021-06-09 08:30:00|135473|135383|135601.8|135511.8|135624.5|135534.5|135467.6|135377.6|721
1623227700000|2021-06-09 08:35:00|135600.8|135510.8|135528.6|135438.6|135613.2|135523.2|135477.5|135387.5|760
1623228000000|2021-06-09 08:40:00|135528.5|135438.5|135557.1|135467.1|135567.4|135477.4|135523.9|135433.9|655
1623228300000|2021-06-09 08:45:00|135557.5|135467.5|135519.9|135429.9|135567.4|135477.4|135491.1|135401.1|636
1623228600000|2021-06-09 08:50:00|135519.3|135429.3|135544.6|135454.6|135573.3|135483.3|135518.6|135428.6|653
1623228900000|2021-06-09 08:55:00|135542.5|135452.5|135573.5|135483.5|135602.8|135512.8|135523.7|135433.7|654
1623229200000|2021-06-09 09:00:00|135571|135481|135662.7|135572.7|135668.4|135578.4|135561.7|135471.7|722
1623229500000|2021-06-09 09:05:00|135662.5|135572.5|135745.5|135655.5|135773.5|135683.5|135633.7|135543.7|766
1623229800000|2021-06-09 09:10:00|135745.3|135655.3|135763.1|135673.1|135766.4|135676.4|135732.1|135642.1|666
1623230100000|2021-06-09 09:15:00|135763|135673|135713.3|135623.3|135763.9|135673.9|135706.8|135616.8|562
1623230400000|2021-06-09 09:20:00|135713.1|135623.1|135706.4|135616.4|135754.8|135664.8|135697|135607|650
1623230700000|2021-06-09 09:25:00|135706.5|135616.5|135697.2|135607.2|135731.4|135641.4|135696|135606|574
1623231000000|2021-06-09 09:30:00|135696.5|135606.5|135727.4|135637.4|135731.9|135641.9|135689.1|135599.1|522
1623231300000|2021-06-09 09:35:00|135724.8|135634.8|135707|135617|135738.8|135648.8|135694.3|135604.3|585
1623231600000|2021-06-09 09:40:00|135708.6|135618.6|135720.6|135630.6|135726|135636|135703.8|135613.8|503
1623231900000|2021-06-09 09:45:00|135721.2|135631.2|135732.9|135642.9|135740|135650|135697.4|135607.4|521
1623232200000|2021-06-09 09:50:00|135733.2|135643.2|135704.3|135614.3|135770|135680|135703|135613|588
1623232500000|2021-06-09 09:55:00|135703.6|135613.6|135697.2|135607.2|135714.8|135624.8|135689.9|135599.9|513
1623232800000|2021-06-09 10:00:00|135696.4|135606.4|135661.9|135571.9|135706|135616|135659.4|135569.4|585
1623233100000|2021-06-09 10:05:00|135662.6|135572.6|135595|135505|135705.5|135615.5|135588|135498|713
1623233400000|2021-06-09 10:10:00|135594.5|135504.5|135585.8|135495.8|135609.9|135519.9|135585.8|135495.8|580
1623233700000|2021-06-09 10:15:00|135585.9|135495.9|135459|135369|135589.6|135499.6|135458.4|135368.4|585
1623234000000|2021-06-09 10:20:00|135463.7|135373.7|135375.5|135285.5|135464.2|135374.2|135366.6|135276.6|532
1623234300000|2021-06-09 10:25:00|135376.2|135286.2|135412.2|135322.2|135440.2|135350.2|135373.3|135283.3|465
1623234600000|2021-06-09 10:30:00|135413.5|135323.5|135454.4|135364.4|135476.5|135386.5|135408|135318|463
1623234900000|2021-06-09 10:35:00|135454.5|135364.5|135402.6|135312.6|135501.5|135411.5|135366.8|135276.8|489
1623235200000|2021-06-09 10:40:00|135401.8|135311.8|135382.2|135292.2|135401.8|135311.8|135348.2|135258.2|473
1623235500000|2021-06-09 10:45:00|135382.5|135292.5|135386.7|135296.7|135397.5|135307.5|135322.2|135232.2|574
1623235800000|2021-06-09 10:50:00|135387.1|135297.1|135482.7|135392.7|135514.9|135424.9|135353.3|135263.3|576
1623236100000|2021-06-09 10:55:00|135483.1|135393.1|135350.6|135260.6|135484.6|135394.6|135336.9|135246.9|686
1623236400000|2021-06-09 11:00:00|135348.8|135258.8|135435.9|135345.9|135461.7|135371.7|135332.4|135242.4|687
1623236700000|2021-06-09 11:05:00|135435.3|135345.3|135601.2|135511.2|135601.6|135511.6|135421.5|135331.5|770
1623237000000|2021-06-09 11:10:00|135601.3|135511.3|135557.1|135467.1|135601.3|135511.3|135548.9|135458.9|663
1623237300000|2021-06-09 11:15:00|135560|135470|135576.1|135486.1|135589.8|135499.8|135550.7|135460.7|676
1623237600000|2021-06-09 11:20:00|135578|135488|135540.6|135450.6|135599.1|135509.1|135524.7|135434.7|699
1623237900000|2021-06-09 11:25:00|135540.8|135450.8|135637.9|135547.9|135647|135557|135526.6|135436.6|658
1623238200000|2021-06-09 11:30:00|135639.4|135549.4|135688.2|135598.2|135693.9|135603.9|135615.1|135525.1|612
1623238500000|2021-06-09 11:35:00|135688.3|135598.3|135607.4|135517.4|135762.4|135672.4|135600.3|135510.3|677
1623238800000|2021-06-09 11:40:00|135607|135517|135497.5|135407.5|135610.4|135520.4|135495.6|135405.6|612
1623239100000|2021-06-09 11:45:00|135499.8|135409.8|135664.7|135574.7|135666.7|135576.7|135499.1|135409.1|604
1623239400000|2021-06-09 11:50:00|135663.7|135573.7|135550.4|135460.4|135665|135575|135540.9|135450.9|614
1623239700000|2021-06-09 11:55:00|135543|135453|135544.8|135454.8|135548.9|135458.9|135469.9|135379.9|692
1623240000000|2021-06-09 12:00:00|135544.5|135454.5|135583.4|135493.4|135591.4|135501.4|135541.3|135451.3|552
1623240300000|2021-06-09 12:05:00|135583.2|135493.2|135547.7|135457.7|135600.5|135510.5|135498.3|135408.3|667
1623240600000|2021-06-09 12:10:00|135548.2|135458.2|135577.3|135487.3|135640.2|135550.2|135547.5|135457.5|756
1623240900000|2021-06-09 12:15:00|135576.2|135486.2|135750|135660|135794.9|135704.9|135572.2|135482.2|747
1623241200000|2021-06-09 12:20:00|135749.9|135659.9|135693|135603|135766.6|135676.6|135689.1|135599.1|756
1623241500000|2021-06-09 12:25:00|135692.8|135602.8|135681.3|135591.3|135705.8|135615.8|135665|135575|667
1623241800000|2021-06-09 12:30:00|135679.8|135589.8|135658.5|135568.5|135683.6|135593.6|135623|135533|732
1623242100000|2021-06-09 12:35:00|135657.2|135567.2|135639.9|135549.9|135663.4|135573.4|135616.8|135526.8|722
1623242400000|2021-06-09 12:40:00|135639.2|135549.2|135657.4|135567.4|135658.9|135568.9|135572.9|135482.9|818
1623242700000|2021-06-09 12:45:00|135658.4|135568.4|135611.7|135521.7|135696.4|135606.4|135607.2|135517.2|725
1623243000000|2021-06-09 12:50:00|135612.9|135522.9|135558|135468|135612.9|135522.9|135518.5|135428.5|642
1623243300000|2021-06-09 12:55:00|135557.6|135467.6|135632.7|135542.7|135641.2|135551.2|135552.3|135462.3|646
1623243600000|2021-06-09 13:00:00|135637|135547|135634.4|135544.4|135646.2|135556.2|135606.2|135516.2|673
1623243900000|2021-06-09 13:05:00|135634.2|135544.2|135616.1|135526.1|135661|135571|135599.1|135509.1|822
1623244200000|2021-06-09 13:10:00|135616.4|135526.4|135604.6|135514.6|135639.1|135549.1|135566.3|135476.3|561
1623244500000|2021-06-09 13:15:00|135605.2|135515.2|135532.5|135442.5|135605.7|135515.7|135530.5|135440.5|597
1623244800000|2021-06-09 13:20:00|135532.6|135442.6|135504.9|135414.9|135573.2|135483.2|135500.5|135410.5|623
1623245100000|2021-06-09 13:25:00|135506.9|135416.9|135539.8|135449.8|135543.6|135453.6|135480|135390|669
1623245400000|2021-06-09 13:30:00|135535.4|135445.4|135599|135509|135604.2|135514.2|135520.8|135430.8|680
1623245700000|2021-06-09 13:35:00|135598.7|135508.7|135711.2|135621.2|135719.4|135629.4|135573.5|135483.5|662
1623246000000|2021-06-09 13:40:00|135711.1|135621.1|135782.7|135692.7|135819.6|135729.6|135670.8|135580.8|736
1623246300000|2021-06-09 13:45:00|135783|135693|135815.9|135725.9|135821.2|135731.2|135723.4|135633.4|643
1623246600000|2021-06-09 13:50:00|135820|135730|135905.5|135815.5|135911.4|135821.4|135810.6|135720.6|648
1623246900000|2021-06-09 13:55:00|135906.6|135816.6|135841.7|135751.7|135906.6|135816.6|135816.3|135726.3|844
1623247200000|2021-06-09 14:00:00|135862.2|135732.2|135843.6|135753.6|135878.2|135788.2|135768.6|135678.6|823
1623247500000|2021-06-09 14:05:00|135843.4|135753.4|135972|135882|135972|135882|135836.8|135746.8|847
1623247800000|2021-06-09 14:10:00|135972.9|135882.9|136227.2|136137.2|136235|136145|135931.4|135841.4|911
1623248100000|2021-06-09 14:15:00|136228.2|136138.2|136229.1|136139.1|136237.7|136147.7|136191.2|136101.2|803
1623248400000|2021-06-09 14:20:00|136229|136139|136265.1|136175.1|136337.4|136247.4|136218.2|136128.2|797
1623248700000|2021-06-09 14:25:00|136264.9|136174.9|136302.7|136212.7|136333.2|136243.2|136236.2|136146.2|799
1623249000000|2021-06-09 14:30:00|136307.3|136217.3|136446.5|136356.5|136460.3|136370.3|136304.8|136214.8|801
1623249300000|2021-06-09 14:35:00|136446.8|136356.8|136475.1|136385.1|136482.6|136392.6|136443.7|136353.7|750
1623249600000|2021-06-09 14:40:00|136475.7|136385.7|136495.9|136405.9|136515|136425|136453.5|136363.5|655
1623249900000|2021-06-09 14:45:00|136497.5|136407.5|136463.9|136373.9|136499.1|136409.1|136436|136346|841
1623250200000|2021-06-09 14:50:00|136464.1|136374.1|136551.3|136461.3|136561.3|136471.3|136450.4|136360.4|884
1623250500000|2021-06-09 14:55:00|136536.2|136446.2|136394.8|136304.8|136566.4|136476.4|136379.3|136289.3|908
1623250800000|2021-06-09 15:00:00|136393.7|136303.7|136432.7|136342.7|136520.8|136430.8|136390.1|136300.1|904
1623251100000|2021-06-09 15:05:00|136433.8|136343.8|136566.3|136476.3|136579.5|136489.5|136428.7|136338.7|804
1623251400000|2021-06-09 15:10:00|136565.6|136475.6|136702.2|136612.2|136736|136646|136564.4|136474.4|889
1623251700000|2021-06-09 15:15:00|136699.1|136609.1|136768.1|136678.1|136780.2|136690.2|136670.9|136580.9|695
1623252000000|2021-06-09 15:20:00|136767.6|136677.6|136832.3|136742.3|136848.3|136758.3|136763.5|136673.5|640
1623252300000|2021-06-09 15:25:00|136832.2|136742.2|136819.5|136729.5|136838|136748|136813.8|136723.8|617
1623252600000|2021-06-09 15:30:00|136826.6|136736.6|136868.2|136778.2|136898.8|136808.8|136822.9|136732.9|756
1623252900000|2021-06-09 15:35:00|136868.4|136778.4|136823|136733|136884.1|136794.1|136819.8|136729.8|671
1623253200000|2021-06-09 15:40:00|136823.4|136733.4|136701.6|136611.6|136844.2|136754.2|136676.7|136586.7|721
1623253500000|2021-06-09 15:45:00|136701.9|136611.9|136819.3|136729.3|136840.7|136750.7|136689.9|136599.9|656
1623253800000|2021-06-09 15:50:00|136818.1|136728.1|136843.5|136753.5|136859.1|136769.1|136810.6|136720.6|699
1623254100000|2021-06-09 15:55:00|136843|136753|136793.6|136703.6|136901.8|136811.8|136778|136688|708
1623254400000|2021-06-09 16:00:00|136793.4|136703.4|136887.7|136797.7|136889.1|136799.1|136772.7|136682.7|519
1623254700000|2021-06-09 16:05:00|136887.9|136797.9|136883.9|136793.9|136890.6|136800.6|136866|136776|481
1623255000000|2021-06-09 16:10:00|136885|136795|136885.2|136795.2|136890.7|136800.7|136852.1|136762.1|480
1623255300000|2021-06-09 16:15:00|136894.8|136804.8|136984.9|136894.9|136995.1|136905.1|136889.9|136799.9|635
1623255600000|2021-06-09 16:20:00|136989.3|136899.3|137079.5|136989.5|137092.1|137002.1|136956.1|136866.1|709
1623255900000|2021-06-09 16:25:00|137079.2|136989.2|137417.1|137327.1|137419.4|137327.7|137072.5|136982.5|875
1623256200000|2021-06-09 16:30:00|137416.9|137326.9|137696.5|137566.5|137734.3|137604.3|137403.3|137313.3|821
1623256500000|2021-06-09 16:35:00|137696.7|137566.7|137530.4|137400.4|137697.6|137575.9|137529.6|137399.6|717
1623256800000|2021-06-09 16:40:00|137531|137401|137501.3|137371.3|137532.3|137402.3|137471.4|137341.6|793
1623257100000|2021-06-09 16:45:00|137500.2|137370.2|137432.2|137342.2|137502.3|137372.3|137421.2|137310.4|637
1623257400000|2021-06-09 16:50:00|137432.4|137342.4|137448.1|137318.1|137457.9|137344.6|137422|137315.2|504
1623257700000|2021-06-09 16:55:00|137448.4|137318.4|137478.7|137348.7|137489.9|137359.9|137406.9|137297.3|584
1623258000000|2021-06-09 17:00:00|137477.6|137347.6|137459.8|137329.8|137507.3|137377.6|137418.7|137308.4|662
1623258300000|2021-06-09 17:05:00|137459.6|137329.6|137494.9|137364.9|137502.9|137372.9|137454.8|137324.8|658
1623258600000|2021-06-09 17:10:00|137494.3|137364.3|137441.5|137311.5|137502.6|137378.8|137438.3|137308.3|696
1623258900000|2021-06-09 17:15:00|137441.8|137311.8|137373.2|137243.2|137441.8|137317.5|137346.2|137239.9|554
1623259200000|2021-06-09 17:20:00|137374.4|137244.4|137309.8|137179.8|137380|137265.9|137274.8|137165.8|464
1623259500000|2021-06-09 17:25:00|137313.2|137183.2|137238.8|137148.8|137313.2|137193.8|137204.5|137096.6|513
1623259800000|2021-06-09 17:30:00|137238.6|137148.6|137301.9|137171.9|137352|137254|137219.2|137115.2|736
1623260100000|2021-06-09 17:35:00|137303.1|137173.1|137282.9|137152.9|137373.9|137262.3|137261.3|137151.4|551
1623260400000|2021-06-09 17:40:00|137286.7|137156.7|137288.5|137158.5|137315.8|137185.8|137261.6|137152.6|420
1623260700000|2021-06-09 17:45:00|137288.4|137158.4|137242.5|137112.5|137291.7|137161.7|137198|137098.1|527
1623261000000|2021-06-09 17:50:00|137242.1|137112.1|137293.4|137163.4|137299|137169|137221.7|137100.4|467
1623261300000|2021-06-09 17:55:00|137290.8|137160.8|137229.9|137099.9|137294.5|137169.9|137229.9|137099.9|536
1623261600000|2021-06-09 18:00:00|137229.7|137099.7|137225.1|137095.1|137233.4|137103.4|137134.6|137004.6|687
1623261900000|2021-06-09 18:05:00|137226|137096|137277.1|137147.1|137317.6|137187.6|137212.8|137082.8|716
1623262200000|2021-06-09 18:10:00|137276.2|137146.2|137215.6|137085.6|137292.4|137162.4|137198.3|137068.3|722
1623262500000|2021-06-09 18:15:00|137214.2|137084.2|137234.3|137104.3|137244.6|137125|137206.6|137077.3|515
1623262800000|2021-06-09 18:20:00|137236.7|137106.7|137145.4|137015.4|137236.7|137106.7|137136.4|137006.4|561
1623263100000|2021-06-09 18:25:00|137145.1|137015.1|137156.9|137026.9|137170.7|137040.7|137140.6|137010.6|663
1623263400000|2021-06-09 18:30:00|137156.8|137026.8|137171.5|137041.5|137180.4|137064.2|137149.5|137020.8|475
1623263700000|2021-06-09 18:35:00|137171|137041|137191.3|137061.3|137204.9|137074.9|137128.5|137010.5|685
1623264000000|2021-06-09 18:40:00|137191.2|137061.2|137180.2|137050.2|137203.3|137074.7|137150.9|137041.1|803
1623264300000|2021-06-09 18:45:00|137180.5|137050.5|137175.4|137045.4|137210|137095.7|137149.9|137028.7|838
1623264600000|2021-06-09 18:50:00|137175.2|137045.2|137207.7|137077.7|137246.1|137128.1|137152.1|137022.1|808
1623264900000|2021-06-09 18:55:00|137208.1|137078.1|137182.7|137052.7|137225.5|137097.8|137168.2|137038.2|791
1623265200000|2021-06-09 19:00:00|137183.5|137053.5|137252.8|137122.8|137261.7|137131.7|137169.9|137039.9|736
1623265500000|2021-06-09 19:05:00|137252.4|137122.4|137253.6|137123.6|137267.1|137139.4|137229.4|137104.4|681
1623265800000|2021-06-09 19:10:00|137253.2|137123.2|137363|137233|137372.5|137242.5|137238.9|137110.1|659
1623266100000|2021-06-09 19:15:00|137362|137232|137371|137241|137394.5|137264.5|137346.3|137216.3|769
1623266400000|2021-06-09 19:20:00|137370.6|137240.6|137389.8|137259.8|137393.4|137263.4|137359.5|137229.5|750
1623266700000|2021-06-09 19:25:00|137388.1|137258.1|137452.2|137322.2|137455.6|137325.6|137373.2|137243.2|786
1623267000000|2021-06-09 19:30:00|137452.7|137322.7|137445|137315|137483.1|137353.1|137441.6|137311.6|755
1623267300000|2021-06-09 19:35:00|137442.6|137312.6|137444.1|137314.1|137459.1|137329.1|137423.7|137293.7|778
1623267600000|2021-06-09 19:40:00|137441.6|137311.6|137413.7|137283.7|137460.8|137330.8|137413.7|137283.7|766
1623267900000|2021-06-09 19:45:00|137413.3|137283.3|137415|137285|137419.6|137289.6|137377.6|137247.6|621
1623268200000|2021-06-09 19:50:00|137415.2|137285.2|137419.1|137289.1|137437.3|137307.3|137407.2|137277.2|500
1623268500000|2021-06-09 19:55:00|137419.2|137289.2|137450.7|137320.7|137511|137381|137417.9|137287.9|813
1623268800000|2021-06-09 20:00:00|137448.9|137318.9|137435.7|137305.7|137523.4|137393.4|137434.2|137304.2|728
1623269100000|2021-06-09 20:05:00|137436.1|137306.1|137434|137304|137441.1|137311.1|137423|137293|476
1623269400000|2021-06-09 20:10:00|137431.8|137301.8|137421.7|137291.7|137438.1|137308.1|137343.8|137239.7|567
1623269700000|2021-06-09 20:15:00|137421.4|137291.4|137429.7|137299.7|137437.1|137316.3|137404.8|137277.1|385
1623270000000|2021-06-09 20:20:00|137428.9|137298.9|137368.7|137238.7|137433.6|137303.6|137327.3|137197.3|366
1623270300000|2021-06-09 20:25:00|137369.2|137239.2|137343.6|137213.6|137393|137263|137337.5|137207.5|427
1623270600000|2021-06-09 20:30:00|137343.2|137213.2|137349|137219|137370.7|137240.7|137343.2|137213.2|690
1623270900000|2021-06-09 20:35:00|137349.5|137219.5|137356.8|137226.8|137365.1|137235.1|137341.6|137211.6|426
1623271200000|2021-06-09 20:40:00|137358.9|137228.9|137334.2|137204.2|137380.2|137250.2|137327.3|137197.3|394
1623271500000|2021-06-09 20:45:00|137334.4|137204.4|137329.3|137199.3|137341.9|137211.9|137327.6|137197.6|196
1623271800000|2021-06-09 20:50:00|137328.8|137198.8|137372.5|137242.5|137380.2|137250.2|137327.4|137197.4|298
1623272100000|2021-06-09 20:55:00|137378.1|137248.1|137549|137307|137614.4|137391.1|137378.1|137200|886
1623272400000|2021-06-09 21:00:00|137565.6|137323.6|137438.3|137196.3|137565.6|137323.6|137433.3|137191.3|63
1623272700000|2021-06-09 21:05:00|137403.6|137161.6|137335.6|137093.6|137491.6|137249.6|137250.5|137008.5|433
1623273000000|2021-06-09 21:10:00|137336|137094|137356.5|137114.5|137409.8|137167.8|137319.2|137077.2|121
1623273300000|2021-06-09 21:15:00|137346.5|137104.5|137406.1|137164.1|137426.8|137184.8|137311.2|137069.2|114
1623273600000|2021-06-09 21:20:00|137429.7|137187.7|137333.5|137091.5|137433.9|137191.9|137323.5|137081.5|134
1623273900000|2021-06-09 21:25:00|137433.9|137191.9|137373.2|137131.2|137434.7|137192.7|137333.5|137091.5|132
1623274200000|2021-06-09 21:30:00|137367.6|137125.6|137374.6|137132.6|137434.7|137192.7|137359.3|137117.3|236
1623274500000|2021-06-09 21:35:00|137380.8|137138.8|137388.1|137146.1|137444.2|137202.2|137365.6|137123.6|170
1623274800000|2021-06-09 21:40:00|137424.1|137182.1|137388.1|137146.1|137472.4|137230.4|137372.6|137130.6|122
1623275100000|2021-06-09 21:45:00|137382.6|137140.6|137435.5|137126.5|137456.7|137195.9|137366|137057|203
1623275400000|2021-06-09 21:50:00|137434.5|137125.5|137390.5|137117.7|137449.1|137147|137375.2|137075.3|179
1623275700000|2021-06-09 21:55:00|137391.1|137116.9|137389.5|137080.5|137462.9|137154.4|137342|137061.7|185
1623276000000|2021-06-09 22:00:00|137383.3|137074.8|137372.5|137242.5|137446.5|137254.1|137338.1|137039.9|513
1623276300000|2021-06-09 22:05:00|137381.8|137251.8|137337.7|137207.7|137465.2|137272.7|137313.3|137113.1|622
1623276600000|2021-06-09 22:10:00|137342.9|137212.9|137326|137196|137471.7|137242.4|137291.9|137107.6|724
1623276900000|2021-06-09 22:15:00|137330.1|137200.1|137351.3|137221.3|137425.8|137237.5|137312.3|137155|595
1623277200000|2021-06-09 22:20:00|137349.3|137219.3|137392.1|137262.1|137543.7|137281.4|137315.8|137147.8|511
1623277500000|2021-06-09 22:25:00|137390.3|137260.3|137512.4|137279.3|137512.4|137300.4|137368.1|137237.7|489
1623277800000|2021-06-09 22:30:00|137433.2|137303.2|137399.5|137269.5|137552.3|137330.8|137384.1|137241.4|394
1623278100000|2021-06-09 22:35:00|137399.7|137269.7|137445.7|137315.7|137495.2|137328.2|137375.4|137245.4|480
1623278400000|2021-06-09 22:40:00|137445.2|137315.2|137439|137309|137471.5|137330.2|137395.3|137236.8|459
1623278700000|2021-06-09 22:45:00|137438.4|137308.4|137438.4|137308.4|137470|137321.6|137419.1|137232.4|195
1623279000000|2021-06-09 22:50:00|137439|137309|137433.7|137303.7|137443|137313|137421.7|137291.7|179
1623279300000|2021-06-09 22:55:00|137432.4|137302.4|137433.6|137303.6|137485.5|137352|137419.1|137247.3|134
1623279600000|2021-06-09 23:00:00|137433.8|137303.8|137440.8|137310.8|137475|137345|137433.7|137303.7|217
1623279900000|2021-06-09 23:05:00|137445.9|137315.9|137451.4|137321.4|137471.8|137341.8|137444.3|137314.3|227
1623280200000|2021-06-09 23:10:00|137454.2|137324.2|137451.8|137321.8|137504.5|137374.5|137444.4|137314.4|233
1623280500000|2021-06-09 23:15:00|137455.5|137325.5|137455.8|137325.8|137472.8|137342.8|137444.3|137314.3|283
1623280800000|2021-06-09 23:20:00|137457.3|137327.3|137449.7|137319.7|137476|137346|137433.2|137303.2|272
1623281100000|2021-06-09 23:25:00|137441.2|137311.2|137466.2|137336.2|137467.2|137337.2|137434.4|137304.4|248
1623281400000|2021-06-09 23:30:00|137469.2|137339.2|137449.9|137319.9|137469.2|137339.2|137437.5|137307.5|244
1623281700000|2021-06-09 23:35:00|137455.1|137325.1|137447.1|137317.1|137468|137338|137437.8|137307.8|221
1623282000000|2021-06-09 23:40:00|137437.5|137307.5|137444.2|137314.2|137460.4|137330.4|137422.8|137292.8|279
1623282300000|2021-06-09 23:45:00|137444.1|137314.1|137436.6|137306.6|137460.4|137330.4|137432.4|137302.4|303
1623282600000|2021-06-09 23:50:00|137438.5|137308.5|137437.3|137307.3|137453.4|137323.4|137429.7|137299.7|239
1623282900000|2021-06-09 23:55:00|137436.8|137306.8|137417.9|137287.9|137459.1|137326.5|137414.5|137257.7|311
1623283200000|2021-06-10 00:00:00|137425.3|137295.3|137425|137295|137456.7|137326.7|137320.1|137190.1|598
1623283500000|2021-06-10 00:05:00|137429.6|137299.6|137429.1|137299.1|137451|137321|137394.5|137264.5|439
1623283800000|2021-06-10 00:10:00|137429|137299|137437.4|137307.4|137454.2|137324.2|137405.3|137275.3|479
1623284100000|2021-06-10 00:15:00|137438.9|137308.9|137455.8|137325.8|137462.6|137332.6|137417.1|137287.1|550
1623284400000|2021-06-10 00:20:00|137456.7|137326.7|137440.6|137310.6|137459.1|137329.1|137427.5|137297.5|647
1623284700000|2021-06-10 00:25:00|137445.4|137315.4|137438.3|137308.3|137457.6|137327.6|137421.1|137291.1|620
1623285000000|2021-06-10 00:30:00|137438.1|137308.1|137433.4|137303.4|137452.2|137322.2|137416.6|137286.6|608
1623285300000|2021-06-10 00:35:00|137434.2|137304.2|137435|137305|137460.5|137330.5|137420|137290|563
1623285600000|2021-06-10 00:40:00|137435.5|137305.5|137455.1|137325.1|137467.7|137337.7|137432.2|137302.2|475
1623285900000|2021-06-10 00:45:00|137455.5|137325.5|137456.1|137326.1|137474.7|137344.7|137439.5|137309.5|440
1623286200000|2021-06-10 00:50:00|137456|137326|137476.1|137346.1|137480.7|137350.7|137435.6|137305.6|558
1623286500000|2021-06-10 00:55:00|137476.9|137346.9|137473.4|137343.4|137477.3|137347.3|137463.3|137333.3|448
1623286800000|2021-06-10 01:00:00|137473.3|137343.3|137457.8|137327.8|137481|137351|137454.8|137324.8|461
1623287100000|2021-06-10 01:05:00|137457.9|137327.9|137452.8|137322.8|137483.1|137353.1|137426.9|137296.9|672
1623287400000|2021-06-10 01:10:00|137453.4|137323.4|137416.2|137286.2|137458.3|137328.3|137403.7|137273.7|697
1623287700000|2021-06-10 01:15:00|137416|137286|137445.1|137315.1|137473.4|137343.4|137411.6|137281.6|589
1623288000000|2021-06-10 01:20:00|137448.9|137318.9|137463.7|137333.7|137468.9|137338.9|137426.3|137296.3|577
1623288300000|2021-06-10 01:25:00|137465.9|137335.9|137472.5|137342.5|137486.3|137356.3|137462.9|137332.9|490
1623288600000|2021-06-10 01:30:00|137472|137342|137462.6|137332.6|137474.6|137344.6|137449.4|137319.4|546
1623288900000|2021-06-10 01:35:00|137462.7|137332.7|137474.3|137344.3|137476.8|137346.8|137361.7|137231.7|570
1623289200000|2021-06-10 01:40:00|137472|137342|137467|137337|137496|137366|137450.8|137320.8|729
1623289500000|2021-06-10 01:45:00|137468.6|137338.6|137461.7|137331.7|137476.8|137346.8|137427.7|137297.7|798
1623289800000|2021-06-10 01:50:00|137462.6|137332.6|137439.8|137309.8|137462.6|137332.6|137424.7|137294.7|720
1623290100000|2021-06-10 01:55:00|137439.4|137309.4|137443.4|137313.4|137451.5|137321.5|137423.1|137293.1|813
1623290400000|2021-06-10 02:00:00|137443.2|137313.2|137444.6|137314.6|137455.8|137325.8|137432.1|137302.1|601
1623290700000|2021-06-10 02:05:00|137447|137317|137452.4|137322.4|137468.4|137338.4|137438.1|137308.1|522
1623291000000|2021-06-10 02:10:00|137456.7|137326.7|137441.9|137311.9|137467.1|137337.1|137440.1|137310.1|625
1623291300000|2021-06-10 02:15:00|137442.9|137312.9|137443.4|137313.4|137451.5|137321.5|137434.2|137304.2|545
1623291600000|2021-06-10 02:20:00|137442.6|137312.6|137446.9|137316.9|137453.5|137323.5|137436.1|137306.1|620
1623291900000|2021-06-10 02:25:00|137446.4|137316.4|137438.4|137308.4|137458.5|137328.5|137433.1|137303.1|607
1623292200000|2021-06-10 02:30:00|137437.8|137307.8|137440.6|137310.6|137456.5|137326.5|137431.4|137301.4|684
1623292500000|2021-06-10 02:35:00|137445.6|137315.6|137438.1|137308.1|137457|137327|137436|137306|554
1623292800000|2021-06-10 02:40:00|137438.4|137308.4|137444.3|137314.3|137452|137322|137437.6|137307.6|546
1623293100000|2021-06-10 02:45:00|137443.9|137313.9|137452|137322|137454.8|137324.8|137438.6|137308.6|561
1623293400000|2021-06-10 02:50:00|137452.5|137322.5|137448.1|137318.1|137455.4|137325.4|137436.4|137306.4|546
1623293700000|2021-06-10 02:55:00|137447.7|137317.7|137448.2|137318.2|137450.3|137320.3|137437|137307|541
1623294000000|2021-06-10 03:00:00|137449.1|137319.1|137442.5|137312.5|137450.4|137320.4|137436.7|137306.7|556
1623294300000|2021-06-10 03:05:00|137442.9|137312.9|137439.9|137309.9|137472.5|137342.5|137426.8|137296.8|490
1623294600000|2021-06-10 03:10:00|137440|137310|137439.8|137309.8|137452.3|137322.3|137434.4|137304.4|546
1623294900000|2021-06-10 03:15:00|137440|137310|137422.7|137292.7|137462.5|137332.5|137417.8|137287.8|668
1623295200000|2021-06-10 03:20:00|137422.6|137292.6|137440.1|137310.1|137444.7|137314.7|137399.9|137269.9|598
1623295500000|2021-06-10 03:25:00|137439.8|137309.8|137423.2|137293.2|137453|137323|137422.8|137292.8|527
1623295800000|2021-06-10 03:30:00|137423.9|137293.9|137421|137291|137430.5|137300.5|137410.3|137280.3|485
1623296100000|2021-06-10 03:35:00|137420.5|137290.5|137418.2|137288.2|137443.9|137313.9|137382.2|137252.2|706
1623296400000|2021-06-10 03:40:00|137414.2|137284.2|137419.3|137289.3|137436.9|137320|137410|137280.7|685
1623296700000|2021-06-10 03:45:00|137421.8|137291.8|137405.9|137275.9|137427.3|137297.3|137395.2|137265.2|672
1623297000000|2021-06-10 03:50:00|137409.3|137279.3|137404.5|137274.5|137416.2|137286.2|137398.6|137268.6|648
1623297300000|2021-06-10 03:55:00|137405.2|137275.2|137415.9|137285.9|137425.6|137295.6|137397.3|137267.3|709
1623297600000|2021-06-10 04:00:00|137417.1|137287.1|137415.8|137285.8|137425.6|137295.6|137405.4|137275.4|665
1623297900000|2021-06-10 04:05:00|137416.4|137286.4|137420.1|137290.1|137427.7|137297.7|137404.3|137274.3|586
1623298200000|2021-06-10 04:10:00|137419.7|137289.7|137415.3|137285.3|137431.3|137301.3|137414.8|137284.8|507
1623298500000|2021-06-10 04:15:00|137416.2|137286.2|137433.7|137303.7|137439.5|137309.5|137410.7|137280.7|504
1623298800000|2021-06-10 04:20:00|137433.5|137303.5|137431.8|137301.8|137445.7|137315.7|137420.9|137290.9|462
1623299100000|2021-06-10 04:25:00|137430.6|137300.6|137434.1|137304.1|137440.8|137310.8|137421.8|137291.8|523
1623299400000|2021-06-10 04:30:00|137433.9|137303.9|137430.9|137300.9|137441.7|137311.7|137425.9|137295.9|419
1623299700000|2021-06-10 04:35:00|137429.8|137299.8|137432.9|137302.9|137441.8|137311.8|137419.5|137289.5|451
1623300000000|2021-06-10 04:40:00|137430.1|137300.1|137428.3|137298.3|137437.8|137307.8|137420.3|137290.3|500
1623300300000|2021-06-10 04:45:00|137427.9|137297.9|137425.4|137295.4|137439.9|137309.9|137419.8|137289.8|366
1623300600000|2021-06-10 04:50:00|137425.2|137295.2|137425.8|137295.8|137437.5|137307.5|137421.3|137291.3|406
1623300900000|2021-06-10 04:55:00|137424.2|137294.2|137430.6|137300.6|137435.3|137305.3|137422.4|137292.4|496
1623301200000|2021-06-10 05:00:00|137430.9|137300.9|137423.5|137293.5|137431.2|137301.2|137414.4|137284.4|457
1623301500000|2021-06-10 05:05:00|137422|137292|137418.2|137288.2|137444.7|137314.7|137414.9|137284.9|459
1623301800000|2021-06-10 05:10:00|137418.7|137288.7|137416.2|137286.2|137424.1|137294.1|137405.7|137275.7|463
1623302100000|2021-06-10 05:15:00|137416.3|137286.3|137419.8|137289.8|137428.8|137298.8|137404.6|137274.6|729
1623302400000|2021-06-10 05:20:00|137419.1|137289.1|137419.3|137289.3|137421.4|137291.4|137403.3|137273.3|629
1623302700000|2021-06-10 05:25:00|137419.4|137289.4|137409.9|137279.9|137423.6|137298.2|137386.1|137268.5|575
1623303000000|2021-06-10 05:30:00|137406.5|137276.5|137436.9|137306.9|137438|137308|137398.3|137268.3|629
1623303300000|2021-06-10 05:35:00|137437.3|137307.3|137419.6|137289.6|137441.3|137311.3|137392.4|137262.4|655
1623303600000|2021-06-10 05:40:00|137419.4|137289.4|137442.8|137312.8|137451.7|137321.7|137418.3|137288.3|609
1623303900000|2021-06-10 05:45:00|137443.7|137313.7|137410.6|137280.6|137447.7|137317.7|137405.1|137275.1|786
1623304200000|2021-06-10 05:50:00|137409.4|137279.4|137414.1|137284.1|137433.6|137303.6|137406.8|137276.8|807
1623304500000|2021-06-10 05:55:00|137415|137285|137423.8|137293.8|137429.8|137299.8|137401.7|137271.7|735
1623304800000|2021-06-10 06:00:00|137435|137305|137625.8|137495.8|137638.4|137508.4|137434.7|137304.7|844
1623305100000|2021-06-10 06:05:00|137629.5|137499.5|137684.1|137554.1|137697.2|137577.3|137620.6|137490.6|846
1623305400000|2021-06-10 06:10:00|137689.5|137559.5|137687.2|137557.2|137731.7|137601.7|137660.6|137538.6|751
1623305700000|2021-06-10 06:15:00|137687.1|137557.1|137664.4|137534.4|137690.9|137564.3|137606.7|137488.3|703
1623306000000|2021-06-10 06:20:00|137659.6|137529.6|137611.9|137481.9|137672.5|137554.3|137590.7|137474.6|665
1623306300000|2021-06-10 06:25:00|137612.3|137482.3|137507.2|137377.2|137625.4|137495.4|137496.4|137366.4|674
1623306600000|2021-06-10 06:30:00|137508.3|137378.3|137530.8|137400.8|137587.4|137489|137491|137375.2|670
1623306900000|2021-06-10 06:35:00|137534.7|137404.7|137492|137362|137559.7|137429.7|137436.8|137335.9|841
1623307200000|2021-06-10 06:40:00|137491.3|137361.3|137427.4|137297.4|137493|137367.9|137404.5|137290.8|652
1623307500000|2021-06-10 06:45:00|137426.5|137296.5|137402.5|137272.5|137427.1|137313|137345|137224.4|880
1623307800000|2021-06-10 06:50:00|137386.3|137296.3|137379.4|137249.4|137435.7|137323.2|137356|137246.3|755
1623308100000|2021-06-10 06:55:00|137379|137249|137312.7|137222.7|137390.6|137289.5|137307.1|137217.1|710
1623308400000|2021-06-10 07:00:00|137311.2|137221.2|137172.7|137042.7|137324.6|137234.6|137138.7|137025.7|827
1623308700000|2021-06-10 07:05:00|137173.7|137043.7|137136.1|137046.1|137182.4|137062.4|137119.8|137021.2|743
1623309000000|2021-06-10 07:10:00|137138.1|137048.1|137276.5|137186.5|137335.7|137227.5|137131.9|137034|819
1623309300000|2021-06-10 07:15:00|137276.2|137186.2|137280.4|137190.4|137365.9|137262.2|137268.6|137162|878
1623309600000|2021-06-10 07:20:00|137281.2|137191.2|137356|137266|137373.5|137282.2|137215.9|137125.9|805
1623309900000|2021-06-10 07:25:00|137348.7|137258.7|137217.5|137087.5|137348.7|137258.7|137165.9|137069.7|861
1623310200000|2021-06-10 07:30:00|137216.8|137086.8|137207.5|137077.5|137243.9|137130|137169.8|137065|875
1623310500000|2021-06-10 07:35:00|137182.3|137092.3|137141.8|137051.8|137234.7|137125.5|137123|137009.9|810
1623310800000|2021-06-10 07:40:00|137141.7|137051.7|137101.4|136971.4|137169.8|137058.4|137047.3|136935.1|817
1623311100000|2021-06-10 07:45:00|137101.2|136971.2|136950.8|136860.8|137104.6|136997.7|136897|136807|796
1623311400000|2021-06-10 07:50:00|136950|136860|136920.4|136830.4|136957.2|136867.2|136907.6|136817.6|727
1623311700000|2021-06-10 07:55:00|136920.5|136830.5|136971.9|136881.9|136979.8|136889.8|136907.7|136817.7|629
1623312000000|2021-06-10 08:00:00|136971.5|136881.5|136871.7|136781.7|136975.1|136885.1|136865.5|136767.5|749
1623312300000|2021-06-10 08:05:00|136871.5|136781.5|136874.3|136784.3|136900.4|136792.6|136856.7|136766.7|668
1623312600000|2021-06-10 08:10:00|136872.5|136782.5|136914|136824|136936.5|136834.5|136871.6|136774.7|669
1623312900000|2021-06-10 08:15:00|136913.6|136823.6|136913.1|136823.1|136962.4|136856.2|136893|136794.6|691
1623313200000|2021-06-10 08:20:00|136914.4|136824.4|136976.9|136886.9|136994.8|136901.2|136877.8|136782.8|716
1623313500000|2021-06-10 08:25:00|136975|136885|136976|136886|136991.1|136901.1|136958|136868|550
1623313800000|2021-06-10 08:30:00|136975.9|136885.9|136992|136902|137018.4|136918.6|136955.5|136865.5|607
1623314100000|2021-06-10 08:35:00|136992.4|136902.4|136972.6|136882.6|137016.4|136915.6|136958.4|136866.9|596
1623314400000|2021-06-10 08:40:00|136972.7|136882.7|136837.5|136707.5|136976|136886|136832.8|136702.8|657
1623314700000|2021-06-10 08:45:00|136836.2|136706.2|136808.8|136718.8|136866.3|136754.2|136803.2|136703.8|568
1623315000000|2021-06-10 08:50:00|136808.5|136718.5|136760.4|136630.4|136818.6|136720.4|136716.2|136605.2|686
1623315300000|2021-06-10 08:55:00|136759|136629|136677.2|136547.2|136765.1|136657|136632.5|136523|677
1623315600000|2021-06-10 09:00:00|136677.1|136547.1|136511.9|136421.9|136677.1|136567.9|136505.9|136398.3|833
1623315900000|2021-06-10 09:05:00|136513.2|136423.2|136441.6|136351.6|136527.6|136435.3|136411.9|136312|752
1623316200000|2021-06-10 09:10:00|136443.4|136353.4|136461.3|136371.3|136499.4|136400.2|136425.1|136325.2|742
1623316500000|2021-06-10 09:15:00|136462.9|136372.9|136465.4|136375.4|136490.8|136399.3|136451.6|136350.9|649
1623316800000|2021-06-10 09:20:00|136466.4|136376.4|136495.6|136405.6|136507.6|136417.6|136455.2|136365.2|625
1623317100000|2021-06-10 09:25:00|136495.7|136405.7|136575.3|136485.3|136581.6|136488.6|136457.8|136367.8|745
1623317400000|2021-06-10 09:30:00|136575.6|136485.6|136585.1|136455.1|136663.9|136567.6|136555.1|136455.1|648
1623317700000|2021-06-10 09:35:00|136582.9|136452.9|136558.3|136428.3|136600|136489.7|136453.4|136350.7|638
1623318000000|2021-06-10 09:40:00|136558.5|136428.5|136538.9|136448.9|136566.1|136461.5|136502|136401.5|685
1623318300000|2021-06-10 09:45:00|136537|136447|136450.3|136360.3|136560.5|136458|136381.7|136290.8|685
1623318600000|2021-06-10 09:50:00|136450.5|136360.5|136328.3|136238.3|136475.1|136383.9|136312.6|136222.6|635
1623318900000|2021-06-10 09:55:00|136333.2|136243.2|136341.9|136211.9|136342.8|136243.2|136260.3|136158.5|602
1623319200000|2021-06-10 10:00:00|136342.1|136212.1|136309|136219|136346.6|136234.1|136285.8|136195.8|555
1623319500000|2021-06-10 10:05:00|136308.6|136218.6|136342.6|136212.6|136348.4|136239.8|136254.8|136152.6|499
1623319800000|2021-06-10 10:10:00|136343.2|136213.2|136384|136254|136384|136254|136303.6|136184.2|652
1623320100000|2021-06-10 10:15:00|136390.2|136260.2|136340.6|136250.6|136395.2|136287.3|136317.7|136219.2|652
1623320400000|2021-06-10 10:20:00|136340.3|136250.3|136525.4|136435.4|136537.2|136441.1|136337.2|136247.2|631
1623320700000|2021-06-10 10:25:00|136525.6|136435.6|136419.7|136289.7|136542.6|136438.6|136394.4|136283.6|714
1623321000000|2021-06-10 10:30:00|136419.6|136289.6|136373.6|136283.6|136443.2|136320.1|136342.9|136252.9|647
1623321300000|2021-06-10 10:35:00|136377.2|136287.2|136492|136362|136497.7|136373.8|136307.7|136207.1|680
1623321600000|2021-06-10 10:40:00|136492.4|136362.4|136574|136484|136592.5|136499.4|136459|136344.7|698
1623321900000|2021-06-10 10:45:00|136573.6|136483.6|136638.2|136548.2|136641|136551|136569|136461.6|577
1623322200000|2021-06-10 10:50:00|136637.9|136547.9|136637.6|136547.6|136643.9|136553.9|136630.7|136540.7|467
1623322500000|2021-06-10 10:55:00|136635.8|136545.8|136641.2|136511.2|136645.6|136551.8|136597.8|136489.1|684
1623322800000|2021-06-10 11:00:00|136644.8|136514.8|136622.4|136532.4|136676.9|136551.8|136610.2|136489.1|611
1623323100000|2021-06-10 11:05:00|136624.9|136534.9|136583|136453|136638.2|136534.9|136546.4|136442.2|571
1623323400000|2021-06-10 11:10:00|136582.6|136452.6|136578.4|136448.4|136584.8|136479|136549.1|136443.2|523
1623323700000|2021-06-10 11:15:00|136580.1|136450.1|136701.6|136611.6|136721.8|136613.7|136554.7|136449|647
1623324000000|2021-06-10 11:20:00|136701.1|136611.1|136730.1|136640.1|136740.8|136643.9|136685.7|136577|644
1623324300000|2021-06-10 11:25:00|136730.4|136640.4|136725.4|136635.4|136759.9|136669.9|136688.2|136588.3|506
1623324600000|2021-06-10 11:30:00|136725.5|136635.5|136731.7|136601.7|136761|136671|136650.9|136537.4|685
1623324900000|2021-06-10 11:35:00|136731.1|136601.1|136673.1|136543.1|136731.8|136624.9|136642.2|136528.8|796
1623325200000|2021-06-10 11:40:00|136673.9|136543.9|136687.2|136557.2|136700.7|136587.7|136647.9|136526.5|810
1623325500000|2021-06-10 11:45:00|136688.1|136558.1|136548.1|136418.1|136694.8|136564.8|136497.2|136372.5|843
1623325800000|2021-06-10 11:50:00|136548.3|136418.3|136514.6|136384.6|136593.8|136463.8|136495.2|136377.4|748
1623326100000|2021-06-10 11:55:00|136512|136382|136455.5|136325.5|136512|136382|136367.1|136245.9|862
1623326400000|2021-06-10 12:00:00|136454|136324|136613.1|136483.1|136618.4|136488.4|136449|136319|888
1623326700000|2021-06-10 12:05:00|136613.7|136483.7|136528.4|136398.4|136618.8|136489.9|136496.6|136377.9|797
1623327000000|2021-06-10 12:10:00|136529.7|136399.7|136491|136361|136529.9|136418.9|136488.3|136358.3|864
1623327300000|2021-06-10 12:15:00|136491.1|136361.1|136459.8|136369.8|136505.6|136381.9|136401.3|136290.6|730
1623327600000|2021-06-10 12:20:00|136457.3|136367.3|136382.1|136252.1|136458.6|136368.6|136358.9|136246.6|805
1623327900000|2021-06-10 12:25:00|136379.6|136249.6|136393.2|136263.2|136440|136310|136362|136241.1|789
1623328200000|2021-06-10 12:30:00|136390.8|136260.8|136587.5|136457.5|136947.3|136817.3|136388.6|136258.6|1160
1623328500000|2021-06-10 12:35:00|136588.5|136458.5|136072.8|135942.8|136591.1|136461.1|136063.2|135933.2|1063
1623328800000|2021-06-10 12:40:00|136072.2|135942.2|136344.6|136214.6|136350.3|136220.3|135990.7|135860.7|1118
1623329100000|2021-06-10 12:45:00|136345.4|136215.4|136322|136192|136545.5|136415.5|136316.2|136186.2|1105
1623329400000|2021-06-10 12:50:00|136320.7|136190.7|136167.5|136037.5|136341.5|136211.5|136142.8|136012.8|1060
1623329700000|2021-06-10 12:55:00|136167.4|136037.4|136083.8|135953.8|136210.8|136080.8|136075.8|135945.8|1056
1623330000000|2021-06-10 13:00:00|136068.2|135938.2|136381.4|136251.4|136381.4|136251.4|136004.6|135874.6|1047
1623330300000|2021-06-10 13:05:00|136378|136248|136480.8|136350.8|136514.6|136384.6|136321|136191|1016
1623330600000|2021-06-10 13:10:00|136480.2|136350.2|136395.3|136265.3|136501.6|136389.5|136340.5|136210.5|902
1623330900000|2021-06-10 13:15:00|136398|136268|136467.8|136337.8|136540.6|136410.6|136380.3|136264.7|937
1623331200000|2021-06-10 13:20:00|136469.3|136339.3|136456.3|136326.3|136469.9|136359.2|136383.9|136253.9|872
1623331500000|2021-06-10 13:25:00|136454.5|136324.5|136595.1|136505.1|136636.2|136506.2|136422.2|136303.8|749
1623331800000|2021-06-10 13:30:00|136594.8|136504.8|136421.9|136291.9|136595.1|136505.1|136415.8|136285.8|801
1623332100000|2021-06-10 13:35:00|136421.3|136291.3|136369.7|136239.7|136442|136312|136327.9|136197.9|762
1623332400000|2021-06-10 13:40:00|136369.3|136239.3|136494.9|136364.9|136584.9|136479.3|136363.1|136233.1|664
1623332700000|2021-06-10 13:45:00|136495|136365|136248.7|136118.7|136495|136383.8|136210|136102.9|722
1623333000000|2021-06-10 13:50:00|136253.2|136123.2|136244.6|136154.6|136280.8|136180.9|136172.7|136058.1|868
1623333300000|2021-06-10 13:55:00|136237.2|136147.2|136249.5|136159.5|136292.2|136195.8|136212.1|136105.8|849
1623333600000|2021-06-10 14:00:00|136250.2|136160.2|136214.2|136084.2|136279.8|136169.6|136195.5|136081.4|775
1623333900000|2021-06-10 14:05:00|136216.2|136086.2|136182.7|136092.7|136216.2|136108.4|136071.2|135963.6|869
1623334200000|2021-06-10 14:10:00|136183.5|136093.5|136149.1|136019.1|136270.7|136172.2|136141.5|136018.4|898
1623334500000|2021-06-10 14:15:00|136147.3|136017.3|136018.2|135888.2|136150|136039.8|136001.4|135886.1|744
1623334800000|2021-06-10 14:20:00|136016.5|135886.5|135897.1|135807.1|136018.3|135888.3|135864.7|135761.4|905
1623335100000|2021-06-10 14:25:00|135888.8|135798.8|135981.4|135891.4|136019.4|135905.7|135857|135766.7|877
1623335400000|2021-06-10 14:30:00|135978.6|135888.6|135886.3|135796.3|135992.8|135895.6|135869.4|135766.1|718
1623335700000|2021-06-10 14:35:00|135895.8|135805.8|136289.2|136159.2|136289.2|136159.2|135868.7|135778.7|791
1623336000000|2021-06-10 14:40:00|136295.4|136165.4|136195.2|136065.2|136387.7|136257.7|136168.6|136054.9|950
1623336300000|2021-06-10 14:45:00|136193.8|136063.8|136275.1|136145.1|136291.4|136177.1|136171.1|136063.8|936
1623336600000|2021-06-10 14:50:00|136280|136150|136431.8|136341.8|136452.8|136344.5|136280|136150|800
1623336900000|2021-06-10 14:55:00|136431.1|136341.1|136374.1|136244.1|136487|136371.4|136340.1|136223.9|949
1623337200000|2021-06-10 15:00:00|136381.5|136251.5|136358.7|136228.7|136416.2|136286.2|136316.8|136201.5|861
1623337500000|2021-06-10 15:05:00|136366.9|136236.9|136334.2|136204.2|136385.2|136270.2|136280.4|136171.7|829
1623337800000|2021-06-10 15:10:00|136333.4|136203.4|136424.6|136334.6|136437.4|136334.6|136311.7|136202.3|767
1623338100000|2021-06-10 15:15:00|136421.7|136331.7|136459.3|136329.3|136485.7|136376.1|136412|136322|789
1623338400000|2021-06-10 15:20:00|136457.3|136327.3|136454.7|136364.7|136507.8|136393.9|136446.9|136321.1|745
1623338700000|2021-06-10 15:25:00|136454.3|136364.3|136458.6|136368.6|136477.3|136387.3|136427.8|136313.9|650
1623339000000|2021-06-10 15:30:00|136449.8|136359.8|136246.8|136116.8|136464.6|136374.6|136223.5|136111.3|767
1623339300000|2021-06-10 15:35:00|136248.1|136118.1|136048.2|135918.2|136280.7|136157.3|136032|135912.9|784
1623339600000|2021-06-10 15:40:00|136032.8|135942.8|136175.6|136085.6|136222.9|136100.3|135974.7|135852.2|869
1623339900000|2021-06-10 15:45:00|136174.7|136084.7|136126.9|136036.9|136247.8|136121|136085.5|135955.5|898
1623340200000|2021-06-10 15:50:00|136144.8|136014.8|136092.9|136002.9|136172.6|136063.6|136069.1|135958.4|785
1623340500000|2021-06-10 15:55:00|136094.9|136004.9|136112|135982|136133|136021.1|136010.1|135899.6|857
1623340800000|2021-06-10 16:00:00|136109.9|135979.9|136172.3|136042.3|136178.2|136067.6|136089.5|135966.1|821
1623341100000|2021-06-10 16:05:00|136169.3|136039.3|136176.9|136046.9|136188.9|136079.1|136088.9|135991.4|707
1623341400000|2021-06-10 16:10:00|136178.6|136048.6|136183.8|136053.8|136204.8|136084.5|136130|136016.3|707
1623341700000|2021-06-10 16:15:00|136182.8|136052.8|136206.8|136076.8|136236.9|136126.7|136130.7|136019.4|733
1623342000000|2021-06-10 16:20:00|136206.7|136076.7|136183.7|136053.7|136226.1|136113.5|136157.8|136036.1|627
1623342300000|2021-06-10 16:25:00|136184.1|136054.1|136211.7|136121.7|136228.6|136123.6|136146|136029.8|649
1623342600000|2021-06-10 16:30:00|136212.7|136122.7|136193.3|136063.3|136249.5|136138.5|136126.1|136015.7|685
1623342900000|2021-06-10 16:35:00|136193.4|136063.4|136076.2|135986.2|136195.5|136085.7|136057.6|135944.7|681
1623343200000|2021-06-10 16:40:00|136076.4|135986.4|136100.1|135970.1|136165.4|136055.9|136061.5|135949.7|707
1623343500000|2021-06-10 16:45:00|136101.1|135971.1|136127.4|135997.4|136143.4|136013.4|136071.3|135961.1|691
1623343800000|2021-06-10 16:50:00|136114.6|135984.6|136042|135912|136114.6|135984.6|136007.4|135878.8|741
1623344100000|2021-06-10 16:55:00|136041.7|135911.7|136042.7|135912.7|136062.7|135954|136026|135896|792
1623344400000|2021-06-10 17:00:00|136041.1|135911.1|136084.7|135954.7|136105.6|135975.6|136037.8|135907.8|773
1623344700000|2021-06-10 17:05:00|136086.1|135956.1|136049.8|135919.8|136089.1|135959.1|136022.7|135896.8|760
1623345000000|2021-06-10 17:10:00|136050.2|135920.2|135940|135810|136064|135938.7|135936.1|135806.1|717
1623345300000|2021-06-10 17:15:00|135940.1|135810.1|135961.7|135831.7|135979.9|135849.9|135936.5|135806.5|647
1623345600000|2021-06-10 17:20:00|135963.9|135833.9|135930.6|135800.6|135969.6|135839.6|135904.4|135796.2|703
1623345900000|2021-06-10 17:25:00|135925.3|135795.3|135961.3|135831.3|135970.2|135848.5|135903.1|135793.2|722
1623346200000|2021-06-10 17:30:00|135961.4|135831.4|135989|135859|135990.9|135873.3|135934.6|135826.9|674
1623346500000|2021-06-10 17:35:00|135988.5|135858.5|135885.3|135795.3|135990.3|135875.8|135880.1|135779.9|806
1623346800000|2021-06-10 17:40:00|135886.5|135796.5|135918|135788|135918.5|135802.6|135845.5|135736.7|680
1623347100000|2021-06-10 17:45:00|135918.2|135788.2|135953.4|135823.4|135976.4|135856.7|135903.8|135773.8|623
1623347400000|2021-06-10 17:50:00|135953.7|135823.7|135915.9|135785.9|135971.5|135859.2|135912.5|135783.3|596
1623347700000|2021-06-10 17:55:00|135916.1|135786.1|136045.4|135915.4|136062.8|135932.8|135837.1|135724.2|819
1623348000000|2021-06-10 18:00:00|136049.1|135919.1|136137.9|136007.9|136172.1|136048.2|136037.3|135907.3|795
1623348300000|2021-06-10 18:05:00|136138|136008|136143.5|136013.5|136145.1|136015.1|136069.1|135950.6|727
1623348600000|2021-06-10 18:10:00|136140.2|136010.2|136163.1|136033.1|136166.5|136058|136118.2|136003.8|624
1623348900000|2021-06-10 18:15:00|136161.3|136031.3|136170.9|136040.9|136201.1|136090.4|136132|136015.5|657
1623349200000|2021-06-10 18:20:00|136172.6|136042.6|136165.6|136075.6|136203.4|136097.2|136148.3|136035.1|661
1623349500000|2021-06-10 18:25:00|136164.2|136074.2|136186.2|136056.2|136207|136092.4|136146.2|136036.1|653
1623349800000|2021-06-10 18:30:00|136190.2|136060.2|136166.2|136036.2|136198.4|136087|136123.7|136010.5|716
1623350100000|2021-06-10 18:35:00|136157.8|136027.8|136143.5|136013.5|136169.6|136062.7|136110.2|135986.9|651
1623350400000|2021-06-10 18:40:00|136143.6|136013.6|136076.2|135946.2|136143.6|136013.6|136030.6|135918.5|613
1623350700000|2021-06-10 18:45:00|136058.3|135968.3|135996.6|135866.6|136090.2|135987.8|135975.9|135855.7|706
1623351000000|2021-06-10 18:50:00|135996|135866|135978.8|135848.8|136007.3|135877.3|135936.3|135825.9|816
1623351300000|2021-06-10 18:55:00|135969.7|135839.7|135956.9|135826.9|136023.3|135907.9|135940.1|135819.3|807
1623351600000|2021-06-10 19:00:00|135945.2|135815.2|135918.7|135788.7|135974|135844|135895.8|135765.8|642
1623351900000|2021-06-10 19:05:00|135918.6|135788.6|135889.8|135759.8|135946.2|135816.2|135882.9|135752.9|642
1623352200000|2021-06-10 19:10:00|135890.8|135760.8|135864.8|135734.8|135918.3|135788.3|135852.9|135722.9|674
1623352500000|2021-06-10 19:15:00|135861.6|135731.6|135816.5|135686.5|135871.6|135741.6|135800.9|135670.9|699
1623352800000|2021-06-10 19:20:00|135816.9|135686.9|135822.4|135692.4|135849.7|135719.7|135768.1|135642.5|686
1623353100000|2021-06-10 19:25:00|135823|135693|135895.8|135765.8|135935.5|135805.5|135818.4|135688.4|746
1623353400000|2021-06-10 19:30:00|135909.3|135779.3|135946|135816|135946.1|135816.1|135907.7|135777.7|725
1623353700000|2021-06-10 19:35:00|135945.7|135815.7|135986|135856|136000.4|135870.4|135939.3|135809.3|604
1623354000000|2021-06-10 19:40:00|135986.3|135856.3|135981.4|135851.4|135996.2|135880.3|135953.6|135823.6|638
1623354300000|2021-06-10 19:45:00|135978|135848|136001.6|135871.6|136007|135893.9|135972.4|135846.5|480
1623354600000|2021-06-10 19:50:00|135981|135891|136022.4|135892.4|136051.5|135921.5|135957.8|135842.4|645
1623354900000|2021-06-10 19:55:00|136021.2|135891.2|136055.5|135925.5|136067.7|135937.7|136021.2|135891.2|716
1623355200000|2021-06-10 20:00:00|136052.6|135922.6|136040.3|135910.3|136067|135937|135999.5|135869.5|540
1623355500000|2021-06-10 20:05:00|136038.6|135908.6|135904.2|135774.2|136051.9|135921.9|135902.6|135772.6|453
1623355800000|2021-06-10 20:10:00|135905.9|135775.9|135914|135784|135919.4|135789.4|135890.1|135760.1|472
1623356100000|2021-06-10 20:15:00|135915.1|135785.1|135926.6|135796.6|135931.4|135835.2|135914.9|135784.9|204
1623356400000|2021-06-10 20:20:00|135926.4|135796.4|135922.7|135792.7|135933|135803|135921.7|135791.7|135
1623356700000|2021-06-10 20:25:00|135922.4|135792.4|135929.3|135799.3|135933.7|135803.7|135917.6|135787.6|202
1623357000000|2021-06-10 20:30:00|135931.1|135801.1|135929.2|135799.2|135931.3|135801.3|135917.5|135787.5|186
1623357300000|2021-06-10 20:35:00|135928.9|135798.9|135960.7|135830.7|135982|135852|135922.8|135792.8|250
1623357600000|2021-06-10 20:40:00|135960.5|135830.5|135975.6|135845.6|135980|135850|135948.2|135818.2|342
1623357900000|2021-06-10 20:45:00|135975.2|135845.2|135959.7|135829.7|135983|135853|135944.2|135814.2|246
1623358200000|2021-06-10 20:50:00|135959.1|135829.1|135993|135863|136002|135872|135952.4|135822.4|509
1623358500000|2021-06-10 20:55:00|135992.1|135862.1|136288.8|135979.8|136295.2|135986.2|135980.5|135789.9|396
1623358800000|2021-06-10 21:00:00|136283.4|135974.4|136282.8|135973.8|136285.9|135976.9|136267.7|135958.7|58
1623359100000|2021-06-10 21:05:00|136264.4|135955.4|136182.5|135873.5|136320.9|136011.9|136121.4|135812.4|299
1623359400000|2021-06-10 21:10:00|136182.4|135873.4|136156.1|135847.1|136233.1|135946|136131.8|135822.8|111
1623359700000|2021-06-10 21:15:00|136157|135848|136061.5|135931.5|136208.7|135932.5|136059|135819.6|149
1623360000000|2021-06-10 21:20:00|136129.8|135881.2|136193.8|135884.8|136199.7|135932.5|136057|135819.6|120
1623360300000|2021-06-10 21:25:00|136150.3|135841.3|136098.7|135968.7|136185.2|135976.4|136055.5|135808.5|98
1623360600000|2021-06-10 21:30:00|136159.3|135875.7|136174.8|135866.1|136226.6|135946|136062.5|135829.5|199
1623360900000|2021-06-10 21:35:00|136156.8|135944|136138.6|135829.6|136216.7|135944|136102|135812.6|153
1623361200000|2021-06-10 21:40:00|136141|135832|136152.4|135843.4|136171|135882.2|136127.5|135823|144
1623361500000|2021-06-10 21:45:00|136153.4|135844.4|136152.3|135843.3|136169.3|135900.8|136099.6|135827.6|119
1623361800000|2021-06-10 21:50:00|136141|135832|136142.6|135847.2|136164.4|135896.5|136121.4|135832|92
1623362100000|2021-06-10 21:55:00|136153|135858.5|136159.4|135858.8|136172|135934.4|136064.4|135830.4|119
1623362400000|2021-06-10 22:00:00|136152.3|135843.3|136259.6|135950.6|136322|136013|136123.5|135828.2|393
1623362700000|2021-06-10 22:05:00|136258.8|135949.8|136241.2|135932.2|136285.5|135976.5|136229.1|135920.1|336
1623363000000|2021-06-10 22:10:00|136241.8|135932.8|136232.9|135923.9|136257.6|135948.6|136222.4|135913.4|229
1623363300000|2021-06-10 22:15:00|136234|135925|136247.4|135938.4|136257.5|135948.5|136230.3|135921.3|192
1623363600000|2021-06-10 22:20:00|136235.1|135926.1|136251.1|135942.1|136260.2|135951.2|136225.4|135916.4|246
1623363900000|2021-06-10 22:25:00|136251.3|135942.3|136246.5|135937.5|136267.3|135958.3|136232.6|135923.6|551
1623364200000|2021-06-10 22:30:00|136220.6|135911.6|136180|135913.9|136238.4|135929.4|136141.3|135832.3|834
1623364500000|2021-06-10 22:35:00|136181.7|135910.2|136166.5|135937.9|136204.5|135994.5|136103.7|135885.1|449
1623364800000|2021-06-10 22:40:00|136167.2|135939.9|136154.9|135945.7|136194.1|135998.1|136104.8|135910.1|396
1623365100000|2021-06-10 22:45:00|136151.9|135948.4|136152.8|136022.8|136223|136026.9|136138.5|135913.4|395
1623365400000|2021-06-10 22:50:00|136188.6|135971.5|136069.1|135939.1|136195.7|136026.6|136060.1|135870.3|475
1623365700000|2021-06-10 22:55:00|136101|135897|136060.2|135930.2|136108.8|135942.5|136055.1|135872.8|313
1623366000000|2021-06-10 23:00:00|136065.6|135935.6|136057.5|135927.5|136078.7|135948.7|136052.3|135922.3|407
1623366300000|2021-06-10 23:05:00|136055.3|135925.3|136055.8|135925.8|136067.4|135937.4|136048.6|135918.6|263
1623366600000|2021-06-10 23:10:00|136055.6|135925.6|136067.2|135937.2|136074.8|135944.8|136033.3|135903.3|426
1623366900000|2021-06-10 23:15:00|136073|135943|136050.2|135920.2|136089.3|135959.3|136044.3|135914.3|390
1623367200000|2021-06-10 23:20:00|136049.9|135919.9|136049.1|135919.1|136064.1|135934.1|136046|135916|353
1623367500000|2021-06-10 23:25:00|136052.5|135922.5|136043.2|135913.2|136054.4|135924.4|136025.1|135895.1|349
1623367800000|2021-06-10 23:30:00|136044|135914|136042.1|135912.1|136059.1|135929.1|136038.6|135908.6|293
1623368100000|2021-06-10 23:35:00|136041.4|135911.4|136039.9|135909.9|136051.5|135921.5|136027.8|135897.8|292
1623368400000|2021-06-10 23:40:00|136041.6|135911.6|136042.5|135912.5|136051.2|135921.2|136028.8|135898.8|353
1623368700000|2021-06-10 23:45:00|136042|135912|136032.6|135902.6|136054.8|135924.8|136013.1|135883.1|344
1623369000000|2021-06-10 23:50:00|136030.3|135900.3|136035.9|135905.9|136043.6|135913.6|136027.7|135897.7|264
1623369300000|2021-06-10 23:55:00|136037.5|135907.5|136028.9|135898.9|136055.1|135925.1|136016.7|135886.7|360
1623369600000|2021-06-11 00:00:00|136011.7|135881.7|135936.5|135806.5|136012.7|135882.7|135933.3|135803.3|575
1623369900000|2021-06-11 00:05:00|135936.2|135806.2|135923.6|135793.6|135944.1|135814.1|135922.4|135792.4|553
1623370200000|2021-06-11 00:10:00|135923.8|135793.8|135929.3|135799.3|135939.5|135809.5|135920.6|135790.6|551
1623370500000|2021-06-11 00:15:00|135927.2|135797.2|135935.6|135805.6|135939.9|135809.9|135918.5|135788.5|499
1623370800000|2021-06-11 00:20:00|135935.8|135805.8|135968.6|135838.6|135970.7|135840.7|135930.4|135800.4|611
1623371100000|2021-06-11 00:25:00|135968.3|135838.3|136007|135877|136017.3|135887.3|135966|135836|634
1623371400000|2021-06-11 00:30:00|136007.8|135877.8|135981.5|135851.5|136009.2|135879.2|135968.7|135838.7|514
1623371700000|2021-06-11 00:35:00|135980.5|135850.5|135976.6|135846.6|136014.9|135884.9|135961.7|135831.7|573
1623372000000|2021-06-11 00:40:00|135975.6|135845.6|135964|135834|135989.4|135859.4|135957.9|135827.9|566
1623372300000|2021-06-11 00:45:00|135964.6|135834.6|135988.5|135858.5|135993.6|135863.6|135958.3|135828.3|535
1623372600000|2021-06-11 00:50:00|135988|135858|135981|135851|135997.3|135867.3|135962.9|135832.9|657
1623372900000|2021-06-11 00:55:00|135981.3|135851.3|135945.1|135815.1|135989.5|135859.5|135918.2|135788.2|663
1623373200000|2021-06-11 01:00:00|135945.4|135815.4|135938.9|135808.9|135948.9|135818.9|135930.3|135800.3|377
1623373500000|2021-06-11 01:05:00|135939.1|135809.1|135941.3|135811.3|135973.6|135843.6|135935.1|135805.1|687
1623373800000|2021-06-11 01:10:00|135941.5|135811.5|135938.3|135808.3|135950.4|135820.4|135929.3|135799.3|548
1623374100000|2021-06-11 01:15:00|135938|135808|135912.4|135782.4|135953.8|135823.8|135893.8|135763.8|698
1623374400000|2021-06-11 01:20:00|135911.9|135781.9|135909.1|135779.1|135924.9|135794.9|135890.2|135760.2|684
1623374700000|2021-06-11 01:25:00|135909.4|135779.4|135905.2|135775.2|135913.9|135783.9|135897|135767|524
1623375000000|2021-06-11 01:30:00|135904.8|135774.8|135924.2|135794.2|135950.6|135820.6|135902.6|135772.6|725
1623375300000|2021-06-11 01:35:00|135923.1|135793.1|135902.7|135772.7|135927.2|135797.2|135886.6|135756.6|601
1623375600000|2021-06-11 01:40:00|135901.4|135771.4|135900.2|135770.2|135909.7|135779.7|135886.8|135756.8|576
1623375900000|2021-06-11 01:45:00|135900.8|135770.8|135871.5|135741.5|135907.8|135777.8|135853.3|135723.3|653
1623376200000|2021-06-11 01:50:00|135871.7|135741.7|135857.2|135727.2|135894.7|135764.7|135841|135711|581
1623376500000|2021-06-11 01:55:00|135856.9|135726.9|135857.4|135727.4|135866.5|135736.5|135849.5|135719.5|504
1623376800000|2021-06-11 02:00:00|135857.6|135727.6|135890.9|135760.9|135893.6|135763.6|135855.8|135725.8|591
1623377100000|2021-06-11 02:05:00|135891.9|135761.9|135881|135751|135892.8|135762.8|135874.4|135744.4|564
1623377400000|2021-06-11 02:10:00|135871.1|135741.1|135898.2|135768.2|135916.3|135786.3|135871.1|135741.1|515
1623377700000|2021-06-11 02:15:00|135899.3|135769.3|135900.1|135770.1|135904.4|135774.4|135888.4|135758.4|365
1623378000000|2021-06-11 02:20:00|135900|135770|135887.8|135757.8|135904.3|135774.3|135884.7|135754.7|408
1623378300000|2021-06-11 02:25:00|135888|135758|135894.4|135764.4|135908.1|135778.1|135885.8|135755.8|464
1623378600000|2021-06-11 02:30:00|135894.5|135764.5|135892.3|135762.3|135910.9|135780.9|135885.4|135755.4|589
1623378900000|2021-06-11 02:35:00|135890.6|135760.6|135895.8|135765.8|135903.1|135773.1|135883.8|135753.8|527
1623379200000|2021-06-11 02:40:00|135894.5|135764.5|135893.3|135763.3|135907.6|135777.6|135889|135759|474
1623379500000|2021-06-11 02:45:00|135893|135763|135896|135766|135908.8|135778.8|135887.4|135757.4|509
1623379800000|2021-06-11 02:50:00|135894.2|135764.2|135892.6|135762.6|135904.8|135774.8|135884.1|135754.1|513
1623380100000|2021-06-11 02:55:00|135894.8|135764.8|135867.9|135737.9|135905|135775|135864.6|135734.6|584
1623380400000|2021-06-11 03:00:00|135868|135738|135875.2|135745.2|135876.9|135746.9|135860.8|135730.8|595
1623380700000|2021-06-11 03:05:00|135872.6|135742.6|135868|135738|135879.3|135749.3|135852.6|135722.6|693
1623381000000|2021-06-11 03:10:00|135867.2|135737.2|135871.4|135741.4|135876.5|135746.5|135863.9|135733.9|533
1623381300000|2021-06-11 03:15:00|135871.2|135741.2|135877.3|135747.3|135879.3|135749.3|135860.2|135730.2|587
1623381600000|2021-06-11 03:20:00|135878.1|135748.1|135871.1|135741.1|135881.7|135751.7|135859|135729|650
1623381900000|2021-06-11 03:25:00|135870|135740|135870.9|135740.9|135880.6|135750.6|135861.4|135731.4|755
1623382200000|2021-06-11 03:30:00|135870.4|135740.4|135865.6|135735.6|135881|135751|135857.1|135727.1|743
1623382500000|2021-06-11 03:35:00|135865.5|135735.5|135863.7|135733.7|135872.3|135742.3|135854.8|135724.8|466
1623382800000|2021-06-11 03:40:00|135860.8|135730.8|135863.5|135733.5|135869.1|135739.1|135845.9|135715.9|426
1623383100000|2021-06-11 03:45:00|135859.8|135729.8|135861.8|135731.8|135868|135738|135853.6|135723.6|416
1623383400000|2021-06-11 03:50:00|135862.9|135732.9|135862.2|135732.2|135874.8|135744.8|135849.6|135719.6|381
1623383700000|2021-06-11 03:55:00|135862.6|135732.6|135863.2|135733.2|135872.3|135742.3|135853.3|135723.3|381
1623384000000|2021-06-11 04:00:00|135859.3|135729.3|135863.8|135733.8|135877.1|135747.1|135856.2|135726.2|350
1623384300000|2021-06-11 04:05:00|135864.9|135734.9|135864.9|135734.9|135869|135739|135854.4|135724.4|399
1623384600000|2021-06-11 04:10:00|135865.1|135735.1|135857.9|135727.9|135867|135737|135851.3|135721.3|391
1623384900000|2021-06-11 04:15:00|135857.7|135727.7|135860.8|135730.8|135863.5|135733.5|135839.3|135709.3|476
1623385200000|2021-06-11 04:20:00|135862.4|135732.4|135836.2|135706.2|135862.4|135732.4|135824.8|135694.8|387
1623385500000|2021-06-11 04:25:00|135833.7|135703.7|135844.7|135714.7|135861.7|135731.7|135832.2|135702.2|577
1623385800000|2021-06-11 04:30:00|135845.1|135715.1|135861.1|135731.1|135867|135737|135842.4|135712.4|404
1623386100000|2021-06-11 04:35:00|135861.5|135731.5|135857.8|135727.8|135864.7|135734.7|135831.1|135701.1|287
1623386400000|2021-06-11 04:40:00|135856.4|135726.4|135847.6|135717.6|135861.8|135731.8|135834.6|135704.6|636
1623386700000|2021-06-11 04:45:00|135847.3|135717.3|135843.7|135713.7|135853.1|135723.1|135816.5|135686.5|503
1623387000000|2021-06-11 04:50:00|135838.6|135708.6|135848|135718|135860.5|135730.5|135838.6|135708.6|577
1623387300000|2021-06-11 04:55:00|135850.2|135720.2|135846.5|135716.5|135857.1|135727.1|135838.9|135708.9|488
1623387600000|2021-06-11 05:00:00|135839.6|135709.6|135840.6|135710.6|135851.2|135721.2|135832.5|135702.5|533
1623387900000|2021-06-11 05:05:00|135840.9|135710.9|135849.4|135719.4|135855.6|135725.6|135834.8|135704.8|551
1623388200000|2021-06-11 05:10:00|135847.6|135717.6|135847.1|135717.1|135866.5|135736.5|135835.5|135705.5|560
1623388500000|2021-06-11 05:15:00|135847.3|135717.3|135857.1|135727.1|135865.8|135735.8|135840.2|135710.2|556
1623388800000|2021-06-11 05:20:00|135857|135727|135855.9|135725.9|135863.6|135733.6|135842.3|135712.3|542
1623389100000|2021-06-11 05:25:00|135864.1|135734.1|135855.9|135725.9|135864.1|135734.1|135842.5|135712.5|460
1623389400000|2021-06-11 05:30:00|135855.6|135725.6|135848.1|135718.1|135867.3|135737.3|135836.8|135706.8|515
1623389700000|2021-06-11 05:35:00|135848.5|135718.5|135842.8|135712.8|135862.7|135732.7|135836.7|135706.7|546
1623390000000|2021-06-11 05:40:00|135843.5|135713.5|135843|135713|135865.8|135735.8|135838.4|135708.4|786
1623390300000|2021-06-11 05:45:00|135842.3|135712.3|135860.6|135730.6|135877.3|135747.3|135839.6|135709.6|933
1623390600000|2021-06-11 05:50:00|135859.3|135729.3|135901.4|135771.4|135917.2|135787.2|135837.2|135707.2|753
1623390900000|2021-06-11 05:55:00|135897.5|135767.5|135975.7|135845.7|136006.4|135876.4|135897.5|135767.5|678
1623391200000|2021-06-11 06:00:00|135975.9|135845.9|135923.5|135793.5|135993.5|135863.5|135907.9|135777.9|746
1623391500000|2021-06-11 06:05:00|135919.8|135789.8|135786.3|135656.3|135922.4|135792.4|135783.6|135653.6|742
1623391800000|2021-06-11 06:10:00|135786.2|135656.2|135757.2|135627.2|135787.1|135657.1|135718.2|135588.2|831
1623392100000|2021-06-11 06:15:00|135754.5|135624.5|135696.9|135566.9|135766.8|135636.8|135664.1|135534.1|684
1623392400000|2021-06-11 06:20:00|135697.8|135567.8|135702.4|135572.4|135744.5|135614.5|135662.7|135532.7|605
1623392700000|2021-06-11 06:25:00|135704|135574|135689.8|135559.8|135731|135601|135688.1|135558.1|790
1623393000000|2021-06-11 06:30:00|135692.8|135562.8|135703.9|135573.9|135734|135604|135675.9|135555.8|783
1623393300000|2021-06-11 06:35:00|135704|135574|135742.2|135612.2|135747.9|135635.2|135685|135561|533
1623393600000|2021-06-11 06:40:00|135742.1|135612.1|135636.1|135546.1|135743.7|135629.5|135626.5|135504.6|722
1623393900000|2021-06-11 06:45:00|135653.5|135523.5|135488.5|135398.5|135672.5|135542.5|135475.7|135364|687
1623394200000|2021-06-11 06:50:00|135491|135401|135518.1|135428.1|135546|135442.5|135448.5|135318.5|619
1623394500000|2021-06-11 06:55:00|135518.2|135428.2|135511.8|135421.8|135539.9|135445.1|135509.3|135402.5|481
1623394800000|2021-06-11 07:00:00|135513.4|135423.4|135346.9|135256.9|135529.1|135439.1|135342|135241.2|640
1623395100000|2021-06-11 07:05:00|135347.3|135257.3|135310.6|135220.6|135384.1|135289|135301.6|135211.6|703
1623395400000|2021-06-11 07:10:00|135311.3|135221.3|135366.4|135276.4|135367|135277|135266.7|135176.7|693
1623395700000|2021-06-11 07:15:00|135367.2|135277.2|135357|135267|135428.8|135321.2|135350.7|135260.7|763
1623396000000|2021-06-11 07:20:00|135357.1|135267.1|135296.3|135206.3|135367.2|135271.4|135291.3|135189.3|718
1623396300000|2021-06-11 07:25:00|135295.9|135205.9|135451.5|135361.5|135497.4|135385.8|135288|135198|717
1623396600000|2021-06-11 07:30:00|135451.3|135361.3|135571|135481|135584.9|135494.9|135450.6|135360.6|718
1623396900000|2021-06-11 07:35:00|135570|135480|135491.3|135401.3|135572.8|135482.8|135444|135354|797
1623397200000|2021-06-11 07:40:00|135491|135401|135438.4|135348.4|135532.9|135434.9|135421.7|135331.7|798
1623397500000|2021-06-11 07:45:00|135438|135348|135386.2|135256.2|135449.5|135359.5|135339.6|135238.1|790
1623397800000|2021-06-11 07:50:00|135387.9|135257.9|135375.1|135285.1|135397.6|135288.1|135315|135208.9|653
1623398100000|2021-06-11 07:55:00|135374.6|135284.6|135491.4|135361.4|135506.6|135389.7|135363|135250.7|636
1623398400000|2021-06-11 08:00:00|135492|135362|135453.4|135323.4|135535.1|135431.4|135397.6|135267.6|725
1623398700000|2021-06-11 08:05:00|135438.3|135348.3|135466.4|135336.4|135536.4|135421.7|135385.7|135279.8|878
1623399000000|2021-06-11 08:10:00|135450.5|135360.5|135433.5|135343.5|135479.3|135364.5|135369.5|135249.5|803
1623399300000|2021-06-11 08:15:00|135433.4|135343.4|135459.5|135329.5|135480.6|135372.4|135359.4|135233.2|854
1623399600000|2021-06-11 08:20:00|135459.4|135329.4|135571.9|135441.9|135572.8|135444.8|135420.1|135309.9|757
1623399900000|2021-06-11 08:25:00|135573.1|135443.1|135736.3|135646.3|135757|135650.9|135565.3|135436.4|893
1623400200000|2021-06-11 08:30:00|135737.2|135647.2|135774.9|135684.9|135817.3|135706.9|135724.9|135625.4|819
1623400500000|2021-06-11 08:35:00|135776.5|135686.5|135870.9|135780.9|135924.6|135814|135764.1|135659.3|791
1623400800000|2021-06-11 08:40:00|135871.2|135781.2|135830.8|135740.8|135903.6|135794.9|135828|135718.1|718
1623401100000|2021-06-11 08:45:00|135830.9|135740.9|135713.4|135623.4|135868.2|135749.1|135712.9|135607.8|693
1623401400000|2021-06-11 08:50:00|135712.9|135622.9|135791.6|135701.6|135822.9|135709.6|135685.8|135595.8|774
1623401700000|2021-06-11 08:55:00|135789.7|135699.7|135700.3|135610.3|135810.1|135717.3|135700.3|135610.3|787
1623402000000|2021-06-11 09:00:00|135701.4|135611.4|135719|135629|135762.4|135657.1|135686.7|135583|693
1623402300000|2021-06-11 09:05:00|135719.2|135629.2|135719.5|135629.5|135743.1|135638.9|135664.8|135570.7|601
1623402600000|2021-06-11 09:10:00|135719.2|135629.2|135702.4|135612.4|135725.7|135631.8|135676.7|135568.7|507
1623402900000|2021-06-11 09:15:00|135703.9|135613.9|135647.4|135557.4|135704.2|135614.2|135610.3|135520.3|537
1623403200000|2021-06-11 09:20:00|135647.8|135557.8|135608.2|135518.2|135663.4|135573.4|135604.7|135514.7|435
1623403500000|2021-06-11 09:25:00|135611.8|135521.8|135648.1|135558.1|135689.3|135599.3|135577.7|135471.8|638
1623403800000|2021-06-11 09:30:00|135649.2|135559.2|135809.2|135679.2|135817.4|135718.2|135647.5|135557.5|705
1623404100000|2021-06-11 09:35:00|135809.1|135679.1|135788.8|135698.8|135852|135749|135778.9|135679.1|730
1623404400000|2021-06-11 09:40:00|135778.7|135688.7|135745.7|135655.7|135801.5|135691|135719|135609.6|652
1623404700000|2021-06-11 09:45:00|135746.3|135656.3|135864.4|135774.4|135880.9|135777.4|135736.2|135645.4|612
1623405000000|2021-06-11 09:50:00|135861.7|135771.7|135898.5|135808.5|135900.5|135810.5|135857.3|135767.3|532
1623405300000|2021-06-11 09:55:00|135898.3|135808.3|135918.6|135828.6|135947.7|135836.4|135887.4|135771.6|756
1623405600000|2021-06-11 10:00:00|135920.6|135830.6|136044.3|135914.3|136083.6|135980.4|135920.6|135812.7|771
1623405900000|2021-06-11 10:05:00|136043.7|135913.7|135970.5|135840.5|136045.8|135932.5|135965.2|135838.4|845
1623406200000|2021-06-11 10:10:00|135970.4|135840.4|135920.9|135830.9|135987.7|135876.1|135912.2|135797|749
1623406500000|2021-06-11 10:15:00|135921.2|135831.2|135871.7|135781.7|135947|135835.1|135871.7|135781.7|643
1623406800000|2021-06-11 10:20:00|135873.2|135783.2|135856.7|135766.7|135900.7|135801.1|135835.9|135745.9|532
1623407100000|2021-06-11 10:25:00|135858.2|135768.2|135841.2|135751.2|135862.3|135772.3|135836.9|135746.9|491
1623407400000|2021-06-11 10:30:00|135841.7|135751.7|135649.5|135559.5|135847.4|135757.4|135593.1|135484.4|768
1623407700000|2021-06-11 10:35:00|135649.4|135559.4|135731.2|135641.2|135774|135666|135622.9|135515.7|695
1623408000000|2021-06-11 10:40:00|135734.8|135644.8|135747.1|135657.1|135810.9|135713.1|135720.9|135609.4|784
1623408300000|2021-06-11 10:45:00|135752.1|135662.1|135748.7|135658.7|135782.7|135679.8|135712.9|135607|768
1623408600000|2021-06-11 10:50:00|135748.5|135658.5|135777.2|135687.2|135802.2|135690.5|135725.4|135631.1|642
1623408900000|2021-06-11 10:55:00|135777.1|135687.1|135682.8|135592.8|135783.6|135693.6|135653.7|135549.6|618
1623409200000|2021-06-11 11:00:00|135683.7|135593.7|135751.8|135661.8|135804.7|135714.7|135683.7|135593.7|812
1623409500000|2021-06-11 11:05:00|135751.2|135661.2|135672.9|135582.9|135769.4|135679.4|135652.7|135542.4|761
1623409800000|2021-06-11 11:10:00|135673.1|135583.1|135727.3|135637.3|135752.7|135648.8|135632.4|135532.6|776
1623410100000|2021-06-11 11:15:00|135726.7|135636.7|135733.9|135643.9|135749.3|135659.3|135692.4|135582.5|677
1623410400000|2021-06-11 11:20:00|135734.7|135644.7|135749.1|135659.1|135763.8|135673.8|135702.5|135591.1|780
1623410700000|2021-06-11 11:25:00|135750.6|135660.6|135768.6|135678.6|135800.5|135698.2|135748|135658|672
1623411000000|2021-06-11 11:30:00|135768.7|135678.7|135775.9|135645.9|135883.3|135776.9|135756.4|135643.9|762
1623411300000|2021-06-11 11:35:00|135775.6|135645.6|135751.6|135661.6|135787.6|135690|135705.3|135597.8|757
1623411600000|2021-06-11 11:40:00|135750.9|135660.9|135719.1|135629.1|135750.9|135660.9|135677.7|135561|708
1623411900000|2021-06-11 11:45:00|135715.5|135625.5|135760.6|135670.6|135775.8|135685.8|135700.6|135596|702
1623412200000|2021-06-11 11:50:00|135761.3|135671.3|135764.4|135674.4|135801.3|135711.3|135749.3|135659.3|459
1623412500000|2021-06-11 11:55:00|135765.3|135675.3|135783.6|135693.6|135814.4|135724.4|135757.3|135667.3|691
1623412800000|2021-06-11 12:00:00|135784.1|135694.1|135766.4|135676.4|135821|135718.1|135732.9|135631.5|764
1623413100000|2021-06-11 12:05:00|135765.8|135675.8|135878.5|135788.5|135900.5|135795.8|135756|135666|846
1623413400000|2021-06-11 12:10:00|135879.6|135789.6|135971.7|135841.7|135975.4|135845.8|135870.2|135757.5|749
1623413700000|2021-06-11 12:15:00|135968|135838|136008.2|135878.2|136008.2|135900|135940.7|135828.2|852
1623414000000|2021-06-11 12:20:00|136009.4|135879.4|136024.4|135934.4|136057.2|135947.9|136007.2|135877.2|639
1623414300000|2021-06-11 12:25:00|136024|135934|136065.4|135975.4|136097.4|135983.7|136016.6|135926.6|676
1623414600000|2021-06-11 12:30:00|136065.6|135975.6|136061.4|135971.4|136094.3|135985.4|136045.1|135938.2|858
1623414900000|2021-06-11 12:35:00|136062.4|135972.4|136055.1|135925.1|136088.8|135983.7|136006.7|135904.1|737
1623415200000|2021-06-11 12:40:00|136033.3|135943.3|136020.1|135930.1|136085.4|135979.6|136013.3|135906.9|704
1623415500000|2021-06-11 12:45:00|136020|135930|135952|135822|136035.3|135935.2|135937.1|135822|827
1623415800000|2021-06-11 12:50:00|135951.1|135821.1|135949.1|135819.1|135960|135849|135913.9|135800.9|842
1623416100000|2021-06-11 12:55:00|135948.6|135818.6|136262.4|136132.4|136280.1|136166.6|135924.8|135817.9|875
1623416400000|2021-06-11 13:00:00|136261.1|136131.1|136371.3|136241.3|136394.6|136289|136219.8|136120.4|902
1623416700000|2021-06-11 13:05:00|136356.3|136226.3|136225.1|136095.1|136359.3|136245|136188.5|136075.1|897
1623417000000|2021-06-11 13:10:00|136224.9|136094.9|136168.8|136078.8|136242.4|136121.2|136147.9|136057.9|684
1623417300000|2021-06-11 13:15:00|136172.5|136082.5|136399.3|136269.3|136399.6|136294.5|136154.8|136036.6|752
1623417600000|2021-06-11 13:20:00|136379.8|136289.8|136359.9|136229.9|136394.8|136289.8|136305.1|136196.4|928
1623417900000|2021-06-11 13:25:00|136359.1|136229.1|136386.4|136256.4|136397.5|136288.1|136317.9|136209|707
1623418200000|2021-06-11 13:30:00|136390.1|136260.1|136475.8|136385.8|136495|136392.3|136336.9|136222.3|713
1623418500000|2021-06-11 13:35:00|136476.7|136386.7|136639.8|136509.8|136644.3|136530.3|136466.1|136354.2|860
1623418800000|2021-06-11 13:40:00|136645|136515|136772.4|136682.4|136783.4|136683.2|136608.9|136511.3|811
1623419100000|2021-06-11 13:45:00|136773|136683|136795.1|136705.1|136797.8|136707.8|136711.6|136606.5|762
1623419400000|2021-06-11 13:50:00|136795.7|136705.7|136733.6|136643.6|136807|136712.3|136715.4|136607|941
1623419700000|2021-06-11 13:55:00|136733.7|136643.7|136770.1|136640.1|136785.2|136670|136729.7|136617.5|751
1623420000000|2021-06-11 14:00:00|136770.9|136640.9|136728.6|136638.6|136774.8|136661.9|136687.7|136575.9|903
1623420300000|2021-06-11 14:05:00|136725.7|136635.7|136796|136706|136820.9|136724.2|136705.9|136597.6|935
1623420600000|2021-06-11 14:10:00|136796.4|136706.4|137002.2|136912.2|137025.1|136927.9|136780.5|136690.5|821
1623420900000|2021-06-11 14:15:00|137003.6|136913.6|136971|136881|137010.4|136914.7|136951|136845.1|772
1623421200000|2021-06-11 14:20:00|136972.2|136882.2|136967.5|136877.5|137020.7|136914.5|136913.1|136805.3|865
1623421500000|2021-06-11 14:25:00|136967|136877|136957.6|136867.6|136991.5|136878.2|136939.2|136828.5|816
1623421800000|2021-06-11 14:30:00|136953.4|136863.4|136962.7|136872.7|136988.8|136898.8|136891.5|136780.4|851
1623422100000|2021-06-11 14:35:00|136966.3|136876.3|137031.6|136941.6|137054.2|136948.5|136949.4|136846.9|746
1623422400000|2021-06-11 14:40:00|137029.5|136939.5|136992.9|136902.9|137037|136947|136920.9|136819.9|751
1623422700000|2021-06-11 14:45:00|136993.8|136903.8|137023.1|136933.1|137060.1|136968.4|136985.1|136882.6|811
1623423000000|2021-06-11 14:50:00|137022.6|136932.6|136903.9|136813.9|137055.4|136950.2|136892.9|136784.2|869
1623423300000|2021-06-11 14:55:00|136904.8|136814.8|136925|136835|136962.4|136872.4|136866.7|136771.4|778
1623423600000|2021-06-11 15:00:00|136929.1|136839.1|137057.2|136927.2|137065|136958.9|136916.8|136826.8|829
1623423900000|2021-06-11 15:05:00|137057|136927|136974.4|136884.4|137065.5|136957.9|136884.1|136781.7|914
1623424200000|2021-06-11 15:10:00|136985.9|136855.9|137244.2|137114.2|137262|137148|136972.7|136855.9|882
1623424500000|2021-06-11 15:15:00|137242.3|137112.3|137538.4|137408.4|137543.4|137413.4|137216|137104.4|931
1623424800000|2021-06-11 15:20:00|137540.3|137410.3|137421.7|137331.7|137548.1|137437|137414.5|137324.5|846
1623425100000|2021-06-11 15:25:00|137422.9|137332.9|137278.8|137188.8|137447.5|137337.5|137262.6|137172.6|721
1623425400000|2021-06-11 15:30:00|137297.1|137167.1|137336.9|137206.9|137353.5|137240.5|137257.2|137139.1|805
1623425700000|2021-06-11 15:35:00|137336.6|137206.6|137217.7|137127.7|137353.2|137241.8|137193.2|137079.1|825
1623426000000|2021-06-11 15:40:00|137218.4|137128.4|137253.9|137163.9|137263.5|137169.5|137209.7|137105.6|714
1623426300000|2021-06-11 15:45:00|137253.8|137163.8|137247.4|137157.4|137267.1|137167.1|137211.3|137121.3|701
1623426600000|2021-06-11 15:50:00|137248.6|137158.6|137355.6|137265.6|137388.6|137279.6|137242.8|137152.8|811
1623426900000|2021-06-11 15:55:00|137354.6|137264.6|137395.2|137305.2|137427.3|137317.9|137354.3|137237.7|887
1623427200000|2021-06-11 16:00:00|137393.5|137303.5|137447.4|137357.4|137496.6|137386.5|137389.2|137271.9|727
1623427500000|2021-06-11 16:05:00|137485.5|137355.5|137656.2|137526.2|137670.8|137540.8|137456.2|137339.7|850
1623427800000|2021-06-11 16:10:00|137656.6|137526.6|137659.3|137529.3|137692.1|137585.8|137639.3|137519.7|819
1623428100000|2021-06-11 16:15:00|137659.5|137529.5|137523.7|137433.7|137659.6|137532.9|137518.8|137405|777
1623428400000|2021-06-11 16:20:00|137523.9|137433.9|137584.3|137454.3|137603.2|137481.4|137519.9|137407.5|553
1623428700000|2021-06-11 16:25:00|137582.5|137452.5|137615.2|137485.2|137624.2|137507.4|137570.8|137440.8|583
1623429000000|2021-06-11 16:30:00|137615.9|137485.9|137607.2|137517.2|137692.4|137565|137603.7|137473.7|592
1623429300000|2021-06-11 16:35:00|137605.8|137515.8|137596.3|137506.3|137634|137520.8|137593.6|137477.1|351
1623429600000|2021-06-11 16:40:00|137593.3|137503.3|137511.2|137421.2|137615|137504.9|137509.5|137401.6|640
1623429900000|2021-06-11 16:45:00|137514.4|137424.4|137502.7|137372.7|137533.1|137425.6|137464.9|137358.2|575
1623430200000|2021-06-11 16:50:00|137502.9|137372.9|137480.7|137350.7|137523|137409.7|137434.9|137313.7|670
1623430500000|2021-06-11 16:55:00|137480.2|137350.2|137492.8|137362.8|137508.4|137391.3|137444.4|137332.6|548
1623430800000|2021-06-11 17:00:00|137490.6|137360.6|137556.3|137426.3|137567.5|137453.7|137488.5|137358.5|803
1623431100000|2021-06-11 17:05:00|137557.3|137427.3|137576.6|137446.6|137580.4|137463.6|137527|137417.9|609
1623431400000|2021-06-11 17:10:00|137576.7|137446.7|137549.4|137419.4|137580|137468.5|137535.6|137405.6|645
1623431700000|2021-06-11 17:15:00|137548.7|137418.7|137602.9|137472.9|137608.6|137498.1|137544.1|137418|551
1623432000000|2021-06-11 17:20:00|137601.5|137471.5|137551.8|137461.8|137606.4|137495.9|137549.8|137439.8|528
1623432300000|2021-06-11 17:25:00|137551.2|137461.2|137556.3|137426.3|137573.7|137464.1|137503|137394.3|547
1623432600000|2021-06-11 17:30:00|137555.4|137425.4|137526.8|137396.8|137575.4|137462.2|137494.9|137388.7|638
1623432900000|2021-06-11 17:35:00|137533.3|137403.3|137496.5|137366.5|137540.4|137437.8|137491|137361|713
1623433200000|2021-06-11 17:40:00|137497.3|137367.3|137483|137353|137506.2|137376.2|137477.6|137347.6|698
1623433500000|2021-06-11 17:45:00|137482.9|137352.9|137483.5|137353.5|137494.5|137364.5|137475|137345|601
1623433800000|2021-06-11 17:50:00|137483.4|137353.4|137444|137314|137485.6|137355.6|137415.9|137287.4|713
1623434100000|2021-06-11 17:55:00|137443.9|137313.9|137413.2|137283.2|137449.8|137331.8|137412.8|137282.8|630
1623434400000|2021-06-11 18:00:00|137414|137284|137382.5|137252.5|137445.3|137336.2|137360.6|137251.2|698
1623434700000|2021-06-11 18:05:00|137382.3|137252.3|137394.9|137264.9|137412.9|137282.9|137372.1|137242.1|680
1623435000000|2021-06-11 18:10:00|137393.8|137263.8|137448.3|137318.3|137465.1|137350.9|137389.7|137259.7|776
1623435300000|2021-06-11 18:15:00|137446.4|137316.4|137495|137365|137502.8|137384.4|137422.9|137292.9|690
1623435600000|2021-06-11 18:20:00|137495.1|137365.1|137549.9|137419.9|137563.3|137446.6|137474.6|137353.3|568
1623435900000|2021-06-11 18:25:00|137543.3|137413.3|137539|137409|137554.6|137457.8|137523.5|137393.5|355
1623436200000|2021-06-11 18:30:00|137540.1|137410.1|137512.8|137382.8|137547.9|137431.3|137511.5|137381.5|584
1623436500000|2021-06-11 18:35:00|137515.3|137385.3|137529.2|137399.2|137537.8|137407.8|137482.1|137375.8|614
1623436800000|2021-06-11 18:40:00|137529.8|137399.8|137537.2|137407.2|137544.1|137414.1|137488.5|137365.9|478
1623437100000|2021-06-11 18:45:00|137536.8|137406.8|137508|137378|137538.3|137408.3|137476.5|137353.8|449
1623437400000|2021-06-11 18:50:00|137507.6|137377.6|137502.3|137372.3|137524.5|137401.8|137477.5|137365|490
1623437700000|2021-06-11 18:55:00|137501.4|137371.4|137476.4|137346.4|137530.1|137400.1|137469.5|137339.5|609
1623438000000|2021-06-11 19:00:00|137475.5|137345.5|137497.3|137367.3|137514.1|137398|137466.3|137339.8|587
1623438300000|2021-06-11 19:05:00|137497.1|137367.1|137489.1|137359.1|137513.9|137383.9|137468.4|137342.3|497
1623438600000|2021-06-11 19:10:00|137489.4|137359.4|137479.3|137349.3|137502.9|137372.9|137469.6|137339.6|564
1623438900000|2021-06-11 19:15:00|137480.9|137350.9|137478.9|137348.9|137507.9|137377.9|137443.9|137340.7|439
1623439200000|2021-06-11 19:20:00|137479.3|137349.3|137491.3|137361.3|137503|137373|137454.8|137347.6|446
1623439500000|2021-06-11 19:25:00|137493.2|137363.2|137493|137363|137508.1|137378.1|137477|137347|519
1623439800000|2021-06-11 19:30:00|137490.9|137360.9|137507.1|137377.1|137526.1|137396.1|137472.4|137360.1|459
1623440100000|2021-06-11 19:35:00|137507|137377|137512.1|137382.1|137530.5|137400.5|137481.6|137351.6|614
1623440400000|2021-06-11 19:40:00|137513.8|137383.8|137466.4|137336.4|137515.8|137385.8|137438.6|137328.7|411
1623440700000|2021-06-11 19:45:00|137465.9|137335.9|137444.5|137314.5|137479.1|137364.5|137423.8|137310.2|448
1623441000000|2021-06-11 19:50:00|137436.1|137306.1|137447.3|137317.3|137459.2|137347.1|137416.2|137286.2|685
1623441300000|2021-06-11 19:55:00|137448.6|137318.6|137361.7|137231.7|137454.4|137343.6|137359.3|137229.3|619
1623441600000|2021-06-11 20:00:00|137360.4|137230.4|137345.8|137215.8|137362.8|137232.8|137338.5|137208.5|477
1623441900000|2021-06-11 20:05:00|137345.5|137215.5|137449|137319|137450.7|137320.7|137338.4|137208.4|474
1623442200000|2021-06-11 20:10:00|137449.1|137319.1|137356.6|137226.6|137455.4|137325.4|137336.2|137206.2|396
1623442500000|2021-06-11 20:15:00|137358.8|137228.8|137347.9|137217.9|137370.2|137240.2|137334.8|137204.8|302
1623442800000|2021-06-11 20:20:00|137349.8|137219.8|137348.5|137218.5|137364.1|137234.1|137344.2|137214.2|187
1623443100000|2021-06-11 20:25:00|137352.6|137222.6|137346.8|137216.8|137366.5|137236.5|137339.7|137209.7|374
1623443400000|2021-06-11 20:30:00|137347.7|137217.7|137354.2|137224.2|137445.8|137244.9|137299.8|137143.9|273
1623443700000|2021-06-11 20:35:00|137356.5|137226.5|137359.5|137229.5|137479.7|137287.5|137015.2|136706.2|382
1623444000000|2021-06-11 20:40:00|137351.5|137221.5|137447.2|137138.2|137518.5|137293|137253|137054|406
1623444300000|2021-06-11 20:45:00|137443.7|137134.7|137438.5|137308.5|137566.5|137327.9|137249.5|137001.4|437
1623444600000|2021-06-11 20:50:00|137467.2|137213.8|137450|137141|137554.9|137245.9|137002.6|136693.6|637
1623444900000|2021-06-11 20:55:00|137410.6|137101.6|137312.6|137003.6|137528.1|137235.8|137043.7|136734.7|89
1623614400000|2021-06-13 20:00:00|137580.5|137216.5|137580.5|137216.5|137607.1|137243.1|137501.5|137137.5|10
1623614700000|2021-06-13 20:05:00|137582.5|137218.5|137607.1|137243.1|137607.1|137243.1|137577.5|137213.5|14
1623615000000|2021-06-13 20:10:00|137580.5|137216.5|137580.5|137216.5|137580.5|137216.5|137577.5|137213.5|5
1623615300000|2021-06-13 20:15:00|137577.5|137213.5|137580.5|137216.5|137580.5|137216.5|137577.5|137213.5|8
1623615600000|2021-06-13 20:20:00|137582.5|137218.5|137580.5|137216.5|137582.5|137218.5|137577.5|137213.5|17
1623615900000|2021-06-13 20:25:00|137582.5|137218.5|137580.5|137216.5|137658.5|137294.5|137577.5|137213.5|16
1623616200000|2021-06-13 20:30:00|137577.5|137213.5|137582.5|137218.5|137582.5|137218.5|137577.5|137213.5|17
1623616500000|2021-06-13 20:35:00|137580.5|137216.5|137607.1|137243.1|137607.1|137243.1|137577.5|137213.5|9
1623616800000|2021-06-13 20:40:00|137583|137219|137580.5|137216.5|137607.1|137243.1|137578.5|137214.5|9
1623617100000|2021-06-13 20:45:00|137583|137219|137580.5|137216.5|137607.1|137243.1|137580.5|137216.5|8
1623617400000|2021-06-13 20:50:00|137578.5|137214.5|137577.5|137213.5|137607.1|137243.1|137577.5|137213.5|12
1623617700000|2021-06-13 20:55:00|137582.5|137218.5|137607.1|137243.1|137622.4|137258.4|137577.5|137213.5|21
1623618000000|2021-06-13 21:00:00|137581.5|137217.5|137594.5|137230.5|137594.5|137230.5|137526.3|137162.3|28
1623618300000|2021-06-13 21:05:00|137589.8|137225.8|137604.2|137240.2|137606.3|137242.3|137549.5|137185.5|47
1623618600000|2021-06-13 21:10:00|137606.3|137242.3|137613.2|137249.2|137665.8|137301.8|137566.2|137202.2|111
1623618900000|2021-06-13 21:15:00|137596.9|137232.9|137609.9|137245.9|137719.6|137355.6|137574.1|137210.1|103
1623619200000|2021-06-13 21:20:00|137610.4|137246.4|137608.3|137244.3|137680.7|137316.7|137583.5|137219.5|100
1623619500000|2021-06-13 21:25:00|137644.1|137280.1|137604.3|137240.3|137659.2|137295.2|137582.7|137218.7|102
1623619800000|2021-06-13 21:30:00|137613.6|137249.6|137621.2|137257.2|137661.1|137297.1|137588.5|137224.5|127
1623620100000|2021-06-13 21:35:00|137624.4|137260.4|137622.3|137258.3|137674.4|137310.4|137602.2|137238.2|84
1623620400000|2021-06-13 21:40:00|137630.1|137266.1|137626.2|137262.2|137674.2|137310.2|137596.2|137232.2|90
1623620700000|2021-06-13 21:45:00|137625.4|137261.4|137596.3|137287.3|137630.5|137294|137554|137245|81
1623621000000|2021-06-13 21:50:00|137586.3|137277.3|137602.3|137293.3|137613.9|137304.9|137531|137222|71
1623621300000|2021-06-13 21:55:00|137583.1|137274.1|137540.5|137231.5|137616.2|137307.2|137494.7|137185.7|200
1623621600000|2021-06-13 22:00:00|137505.6|137196.6|137431.9|137122.9|137518.8|137209.8|137405|137096|369
1623621900000|2021-06-13 22:05:00|137432.8|137123.8|137280.8|136971.8|137484.1|137175.1|137012|136703|364
1623622200000|2021-06-13 22:10:00|137296.2|136987.2|137280.9|136971.9|137427.7|137118.7|137204.1|136895.1|640
1623622500000|2021-06-13 22:15:00|137274.3|136965.3|137309.4|137000.4|137350.1|137041.1|137177.2|136868.2|554
1623622800000|2021-06-13 22:20:00|137310.6|137001.6|137128.6|136819.6|137400.8|137091.8|137099.3|136790.3|727
1623623100000|2021-06-13 22:25:00|137132.7|136823.7|137152.3|136843.3|137627.9|137318.9|137110|136801|601
1623623400000|2021-06-13 22:30:00|137148.9|136839.9|137527.7|137218.7|137627|137318|137148.9|136839.9|689
1623623700000|2021-06-13 22:35:00|137532.8|137223.8|137593|137284|137628.2|137373|137393|137136.3|724
1623624000000|2021-06-13 22:40:00|137587.1|137278.1|137285.1|136976.1|137623|137355|137279.7|136970.7|709
1623624300000|2021-06-13 22:45:00|137268.6|136959.6|137593.3|137284.3|137620.4|137311.4|137066.3|136757.3|741
1623624600000|2021-06-13 22:50:00|137598.8|137289.8|137565.9|137256.9|137599.8|137290.8|137140.8|136831.8|766
1623624900000|2021-06-13 22:55:00|137570.2|137261.2|137147.3|136838.3|137620.1|137311.1|137121.4|136812.4|640
1623625200000|2021-06-13 23:00:00|137148|136839|137184.4|137054.4|137599.6|137290.6|137143.1|136834.1|608
1623625500000|2021-06-13 23:05:00|137186.2|137056.2|137214.5|137084.5|137577|137268|137165.2|137008.1|656
1623625800000|2021-06-13 23:10:00|137222.9|137092.9|137292.4|137162.4|137550|137241|137171.8|137041.8|433
1623626100000|2021-06-13 23:15:00|137296|137166|137471.2|137162.2|137538|137259.2|137247.1|137085.3|560
1623626400000|2021-06-13 23:20:00|137471.5|137162.5|137303|137173|137517.7|137226.6|137190.2|137056.9|493
1623626700000|2021-06-13 23:25:00|137295.5|137165.5|137265.7|137135.7|137449.1|137253.8|137254.6|137094.7|416
1623627000000|2021-06-13 23:30:00|137271.8|137141.8|137270.6|137140.6|137295.3|137165.3|137231.8|137101.8|278
1623627300000|2021-06-13 23:35:00|137271.2|137141.2|137259.4|137129.4|137292.8|137162.8|137239.5|137109.5|244
1623627600000|2021-06-13 23:40:00|137258.8|137128.8|137256.6|137126.6|137282.4|137152.4|137234.1|137104.1|264
1623627900000|2021-06-13 23:45:00|137258.5|137128.5|137277.3|137147.3|137305.1|137175.1|137228.5|137098.5|292
1623628200000|2021-06-13 23:50:00|137275.8|137145.8|137274.8|137144.8|137295|137165|137250.2|137120.2|270
1623628500000|2021-06-13 23:55:00|137271.9|137141.9|137274.8|137144.8|137288.2|137158.2|137243.5|137113.5|225
1623628800000|2021-06-14 00:00:00|137272.9|137142.9|137270.9|137140.9|137293.7|137163.7|137257.5|137127.5|379
1623629100000|2021-06-14 00:05:00|137284.3|137154.3|137286.7|137156.7|137301.1|137171.1|137263|137133|404
1623629400000|2021-06-14 00:10:00|137283.9|137153.9|137279.7|137149.7|137307.1|137177.1|137261.1|137131.1|454
1623629700000|2021-06-14 00:15:00|137280.5|137150.5|137287.5|137157.5|137329|137167|137258.9|137126.7|379
1623630000000|2021-06-14 00:20:00|137286.6|137156.6|137283.8|137153.8|137314.8|137184.8|137266.8|137136.8|385
1623630300000|2021-06-14 00:25:00|137277.9|137147.9|137284|137154|137333.2|137203.2|137256|137117|446
1623630600000|2021-06-14 00:30:00|137282.3|137152.3|137290.2|137160.2|137326.4|137196.4|137278.7|137148.7|448
1623630900000|2021-06-14 00:35:00|137273|137143|137300|137170|137313.7|137183.7|137273|137143|383
1623631200000|2021-06-14 00:40:00|137288.9|137158.9|137296|137166|137309.8|137179.8|137272.3|137142.3|395
1623631500000|2021-06-14 00:45:00|137299.6|137169.6|137303.5|137173.5|137312.5|137182.5|137288.1|137158.1|317
1623631800000|2021-06-14 00:50:00|137300.3|137170.3|137307.3|137177.3|137334.6|137204.6|137271.7|137141.7|399
1623632100000|2021-06-14 00:55:00|137306.6|137176.6|137321|137191|137355.3|137220.7|137305.6|137154.7|630
1623632400000|2021-06-14 01:00:00|137321.3|137191.3|137444.9|137314.9|137577.3|137447.3|137319.9|137176|748
1623632700000|2021-06-14 01:05:00|137445.6|137315.6|137421.7|137209.9|137479.2|137315.6|137317.1|137187.1|818
1623633000000|2021-06-14 01:10:00|137426|137209.4|137436.7|137196.9|137466.2|137270.2|137349.8|137182.1|763
1623633300000|2021-06-14 01:15:00|137420.4|137195.6|137422.6|137190.9|137474.6|137250.1|137348.6|137175.3|698
1623633600000|2021-06-14 01:20:00|137419|137190.3|137397.3|137170.1|137463.5|137240.7|137343.9|137153.2|510
1623633900000|2021-06-14 01:25:00|137399.5|137171.9|137395.5|137173.3|137429.8|137216.5|137337|137144.7|405
1623634200000|2021-06-14 01:30:00|137400.3|137171.6|137394.7|137177.8|137420.8|137210.3|137338.2|137145.3|371
1623634500000|2021-06-14 01:35:00|137400.7|137171.8|137423.4|137182|137432.5|137210.8|137340.2|137141.3|448
1623634800000|2021-06-14 01:40:00|137398.3|137180.8|137427.2|137176.1|137492.7|137216.5|137341.9|137150.7|486
1623635100000|2021-06-14 01:45:00|137427.8|137171.5|137463.3|137193.2|137474.8|137212.2|137373.7|137141.3|520
1623635400000|2021-06-14 01:50:00|137458.3|137194.4|137417.6|137158.6|137478.8|137213.1|137375.9|137141.1|535
1623635700000|2021-06-14 01:55:00|137416.6|137159.5|137453.7|137183.8|137468.9|137202.9|137332.9|137145.3|515
1623636000000|2021-06-14 02:00:00|137454.9|137182.7|137513.6|137254|137582.8|137294|137446.8|137173.4|737
1623636300000|2021-06-14 02:05:00|137510.5|137255.8|137535.1|137258.1|137583.9|137296|137477.7|137205.9|725
1623636600000|2021-06-14 02:10:00|137529.6|137261.4|137522.9|137266.3|137555.1|137295.3|137479.7|137228|735
1623636900000|2021-06-14 02:15:00|137521|137266.4|137482.6|137234.9|137535.8|137319|137449|137217.7|620
1623637200000|2021-06-14 02:20:00|137487.3|137249.6|137480.2|137239.5|137541.4|137276.9|137461.8|137202.8|708
1623637500000|2021-06-14 02:25:00|137483|137229.5|137481|137228.6|137530.4|137312|137442|137209.4|609
1623637800000|2021-06-14 02:30:00|137480.2|137231.3|137476.2|137245.7|137527|137290.6|137461.2|137202.6|680
1623638100000|2021-06-14 02:35:00|137474.9|137245|137510.8|137244.7|137528.9|137269|137455|137202.7|618
1623638400000|2021-06-14 02:40:00|137522.8|137240.7|137441.2|137183.6|137528.6|137266.5|137423|137171.5|794
1623638700000|2021-06-14 02:45:00|137440.1|137182.5|137435|137179.3|137450.7|137196.5|137416.2|137163.8|609
1623639000000|2021-06-14 02:50:00|137433|137181.3|137425.1|137168.4|137454.6|137200.6|137396|137158.9|609
1623639300000|2021-06-14 02:55:00|137430.4|137177|137403.7|137161.1|137431.6|137183.7|137374|137137|397
1623639600000|2021-06-14 03:00:00|137399.6|137162.5|137374.3|137147.5|137513.2|137234.6|137369.6|137135|451
1623639900000|2021-06-14 03:05:00|137376.2|137141.8|137391.8|137169.8|137428.2|137223.6|137324.9|137132.7|344
1623640200000|2021-06-14 03:10:00|137391.4|137168.5|137406.3|137185.7|137412.6|137227.2|137352.7|137131.8|358
1623640500000|2021-06-14 03:15:00|137408|137187.5|137412.4|137192|137433|137213.9|137394.7|137165|268
1623640800000|2021-06-14 03:20:00|137417.7|137196.1|137426.9|137201.5|137434.8|137247.1|137368.6|137176.4|250
1623641100000|2021-06-14 03:25:00|137420.5|137197.9|137428.2|137201.5|137443.7|137251.3|137373.5|137192.6|255
1623641400000|2021-06-14 03:30:00|137424.3|137201|137437.6|137213.9|137472.4|137269.8|137381.7|137185.8|298
1623641700000|2021-06-14 03:35:00|137431.4|137217.8|137423.9|137204.5|137447.8|137224.9|137413.5|137192.5|346
1623642000000|2021-06-14 03:40:00|137424.5|137205.4|137416.3|137198.8|137433.6|137215.4|137407.4|137182.9|397
1623642300000|2021-06-14 03:45:00|137419.5|137200.8|137421.1|137200.7|137451|137223.9|137407.6|137183.3|333
1623642600000|2021-06-14 03:50:00|137439.8|137211.5|137460.8|137234|137479.9|137270.3|137393.3|137184.7|472
1623642900000|2021-06-14 03:55:00|137461.2|137231.9|137508.7|137279.6|137549.7|137304.4|137432.5|137160.7|869
1623643200000|2021-06-14 04:00:00|137510.6|137279.3|137493.5|137219.3|137538.5|137291.9|137469.6|137200.2|872
1623643500000|2021-06-14 04:05:00|137513.7|137233.7|137503.1|137231.4|137518.4|137275.2|137429|137161.4|788
1623643800000|2021-06-14 04:10:00|137504.5|137232.9|137448.6|137215.3|137516.9|137261.6|137429.8|137174.5|484
1623644100000|2021-06-14 04:15:00|137452.8|137217.2|137438.9|137308.9|137482|137322.4|137418|137217.2|419
1623644400000|2021-06-14 04:20:00|137438.7|137308.7|137446.5|137316.5|137460.4|137330.4|137429.2|137299.2|395
1623644700000|2021-06-14 04:25:00|137445|137315|137416.9|137286.9|137451.5|137321.5|137396.8|137266.8|466
1623645000000|2021-06-14 04:30:00|137417.1|137287.1|137424.8|137294.8|137458.2|137328.2|137343.4|137253.4|432
1623645300000|2021-06-14 04:35:00|137423.8|137293.8|137420.2|137290.2|137436.9|137306.9|137408.4|137278.4|268
1623645600000|2021-06-14 04:40:00|137421.2|137291.2|137421.1|137291.1|137432.1|137302.1|137393.7|137263.7|271
1623645900000|2021-06-14 04:45:00|137419.3|137289.3|137357.9|137227.9|137422.4|137292.4|137356.2|137226.2|387
1623646200000|2021-06-14 04:50:00|137359.1|137229.1|137373.8|137243.8|137396.3|137266.3|137355.7|137225.7|329
1623646500000|2021-06-14 04:55:00|137372.1|137242.1|137357|137227|137381.4|137251.4|137350.8|137220.8|343
1623646800000|2021-06-14 05:00:00|137356.4|137226.4|137368.4|137238.4|137396.7|137266.7|137336.7|137206.7|457
1623647100000|2021-06-14 05:05:00|137366.9|137236.9|137403.5|137273.5|137409.2|137279.2|137349.1|137219.1|473
1623647400000|2021-06-14 05:10:00|137401.7|137271.7|137410.9|137280.9|137426.8|137296.8|137399.7|137269.7|447
1623647700000|2021-06-14 05:15:00|137412.4|137282.4|137413.7|137283.7|137429.6|137299.6|137405.8|137275.8|423
1623648000000|2021-06-14 05:20:00|137415.7|137285.7|137413.1|137283.1|137427.7|137297.7|137403.9|137273.9|499
1623648300000|2021-06-14 05:25:00|137413.5|137283.5|137403.6|137273.6|137421.8|137291.8|137386.2|137256.2|379
1623648600000|2021-06-14 05:30:00|137406.3|137276.3|137451.7|137321.7|137456.6|137326.6|137392.9|137262.9|556
1623648900000|2021-06-14 05:35:00|137448.9|137318.9|137448.1|137318.1|137463.4|137333.4|137443.4|137313.4|320
1623649200000|2021-06-14 05:40:00|137449.7|137319.7|137409.3|137279.3|137458.4|137328.4|137378.2|137248.2|463
1623649500000|2021-06-14 05:45:00|137409.4|137279.4|137407.6|137277.6|137420.2|137290.2|137398.5|137268.5|442
1623649800000|2021-06-14 05:50:00|137407.7|137277.7|137375.9|137245.9|137412.4|137282.4|137340.6|137210.6|528
1623650100000|2021-06-14 05:55:00|137376|137246|137245.2|137115.2|137392.2|137262.2|137209.2|137079.2|541
1623650400000|2021-06-14 06:00:00|137243.8|137113.8|137406.1|137276.1|137412.6|137282.6|137240.9|137110.9|755
1623650700000|2021-06-14 06:05:00|137406.2|137276.2|137439.9|137309.9|137509.5|137379.5|137406.1|137276.1|732
1623651000000|2021-06-14 06:10:00|137440.6|137310.6|137503.1|137373.1|137567.2|137437.2|137428.3|137298.3|825
1623651300000|2021-06-14 06:15:00|137508.7|137378.7|137564.6|137434.6|137566.4|137436.4|137503.3|137373.3|842
1623651600000|2021-06-14 06:20:00|137563|137433|137578.2|137448.2|137592.7|137462.7|137534.5|137404.5|861
1623651900000|2021-06-14 06:25:00|137577.3|137447.3|137577.1|137447.1|137589.6|137459.6|137545.1|137415.1|702
1623652200000|2021-06-14 06:30:00|137575.4|137445.4|137517.3|137387.3|137586.7|137456.7|137500.3|137370.3|677
1623652500000|2021-06-14 06:35:00|137516.6|137386.6|137473.7|137343.7|137566.1|137443.6|137472|137342.2|664
1623652800000|2021-06-14 06:40:00|137473.6|137343.6|137328.6|137198.6|137476|137346|137327|137197|817
1623653100000|2021-06-14 06:45:00|137326.7|137196.7|137344.3|137214.3|137422|137292|137310.7|137196.7|728
1623653400000|2021-06-14 06:50:00|137339.8|137209.8|137240.9|137110.9|137341.4|137212|137171|137041|725
1623653700000|2021-06-14 06:55:00|137240.6|137110.6|137300.5|137170.5|137329.6|137220.5|137185.3|137055.3|792
1623654000000|2021-06-14 07:00:00|137298.2|137168.2|137163.7|137033.7|137320.1|137190.1|137146.5|137016.5|835
1623654300000|2021-06-14 07:05:00|137162.6|137032.6|137390.2|137260.2|137391.7|137261.7|137156.7|137026.7|862
1623654600000|2021-06-14 07:10:00|137391.6|137261.6|137384.9|137254.9|137477.4|137370.8|137358.7|137245.4|817
1623654900000|2021-06-14 07:15:00|137385.3|137255.3|137427.4|137297.4|137443.5|137313.5|137359.7|137230.6|893
1623655200000|2021-06-14 07:20:00|137425.3|137295.3|137570.2|137440.2|137571.6|137441.6|137416.9|137286.9|767
1623655500000|2021-06-14 07:25:00|137570.3|137440.3|137515.4|137385.4|137573.2|137443.2|137424|137298.2|878
1623655800000|2021-06-14 07:30:00|137516.8|137386.8|137479.5|137389.5|137557|137444.8|137441|137330.5|875
1623656100000|2021-06-14 07:35:00|137476.6|137386.6|137408.1|137318.1|137554|137445.3|137402.8|137286.7|767
1623656400000|2021-06-14 07:40:00|137410.6|137320.6|137316.2|137186.2|137457.1|137338.3|137252.2|137143.5|765
1623656700000|2021-06-14 07:45:00|137316.1|137186.1|137126.6|137036.6|137316.2|137195.5|137117.7|137008.1|825
1623657000000|2021-06-14 07:50:00|137126.5|137036.5|137105.1|136975.1|137169.7|137042.2|137074.5|136964.4|770
1623657300000|2021-06-14 07:55:00|137100.6|136970.6|137124.3|137034.3|137222.8|137112.1|137065.7|136953.4|707
1623657600000|2021-06-14 08:00:00|137124.6|137034.6|137208.8|137078.8|137230.4|137103.8|137119.1|137010.6|616
1623657900000|2021-06-14 08:05:00|137209.8|137079.8|137158.4|137068.4|137209.8|137093|137142.2|137034.3|579
1623658200000|2021-06-14 08:10:00|137158.9|137068.9|137305.5|137175.5|137323.2|137209.3|137157.7|137053.9|754
1623658500000|2021-06-14 08:15:00|137308.4|137178.4|137580|137450|137603.3|137473.3|137270.8|137168.1|853
1623658800000|2021-06-14 08:20:00|137579|137449|137637.9|137547.9|137725.9|137599.4|137576.4|137449|830
1623659100000|2021-06-14 08:25:00|137637.8|137547.8|137597.4|137507.4|137664.3|137550.4|137584.3|137476.1|526
1623659400000|2021-06-14 08:30:00|137600.5|137510.5|137840.4|137710.4|137869.9|137739.9|137569.2|137439.2|766
1623659700000|2021-06-14 08:35:00|137841.3|137711.3|138007.5|137877.5|138064.5|137936.8|137790.7|137681.9|807
1623660000000|2021-06-14 08:40:00|138004.9|137874.9|137827.6|137697.6|138010.4|137880.4|137773.1|137643.1|768
1623660300000|2021-06-14 08:45:00|137825|137695|137909.2|137779.2|137912.5|137800.3|137807|137691.4|863
1623660600000|2021-06-14 08:50:00|137909.1|137779.1|137839|137749|137911.9|137786.6|137839|137723.6|720
1623660900000|2021-06-14 08:55:00|137838.3|137748.3|137941.3|137811.3|137952.6|137848.7|137838.3|137734.2|727
1623661200000|2021-06-14 09:00:00|137940.7|137810.7|137968.7|137838.7|138004.7|137877.7|137937.9|137807.9|876
1623661500000|2021-06-14 09:05:00|137968.5|137838.5|137970.1|137840.1|137992.8|137880.1|137939.2|137809.2|879
1623661800000|2021-06-14 09:10:00|137969.8|137839.8|137983.3|137853.3|137996.8|137869.2|137956.5|137826.5|773
1623662100000|2021-06-14 09:15:00|137982.9|137852.9|137928|137798|138004.7|137879.5|137910.1|137783.7|822
1623662400000|2021-06-14 09:20:00|137928.5|137798.5|137874.4|137744.4|137960.9|137830.9|137870.5|137740.5|827
1623662700000|2021-06-14 09:25:00|137873.7|137743.7|137711.7|137581.7|137873.7|137743.7|137690.4|137572.9|724
1623663000000|2021-06-14 09:30:00|137713.3|137583.3|137745.2|137615.2|137802.1|137684.3|137699.8|137579.8|624
1623663300000|2021-06-14 09:35:00|137745.1|137615.1|137833.9|137743.9|137843.2|137753.2|137732.5|137615.1|824
1623663600000|2021-06-14 09:40:00|137832.4|137742.4|137773|137683|137891.8|137801.8|137760.6|137670.6|858
1623663900000|2021-06-14 09:45:00|137774.2|137684.2|137639.6|137549.6|137783.2|137693.2|137597.2|137507.2|785
1623664200000|2021-06-14 09:50:00|137635.1|137545.1|137732.6|137642.6|137732.8|137642.8|137584.1|137494.1|767
1623664500000|2021-06-14 09:55:00|137731.9|137641.9|137780.3|137690.3|137786.9|137696.9|137731.9|137641.9|818
1623664800000|2021-06-14 10:00:00|137780.2|137690.2|137868.7|137778.7|137912|137822|137753.9|137663.9|824
1623665100000|2021-06-14 10:05:00|137868.6|137778.6|137868.7|137778.7|137913.2|137823.2|137844.8|137754.8|703
1623665400000|2021-06-14 10:10:00|137867.9|137777.9|137894.9|137804.9|137899.8|137809.8|137804.4|137714.4|814
1623665700000|2021-06-14 10:15:00|137899.9|137809.9|137967.8|137877.8|137973.4|137883.4|137892.4|137802.4|651
1623666000000|2021-06-14 10:20:00|137971.2|137881.2|138031.8|137941.8|138065.3|137975.3|137964.1|137874.1|739
1623666300000|2021-06-14 10:25:00|138036.7|137946.7|137900.1|137810.1|138036.7|137946.7|137881.3|137791.3|877
1623666600000|2021-06-14 10:30:00|137894.4|137804.4|138012.2|137922.2|138018.1|137928.1|137881.3|137791.3|877
1623666900000|2021-06-14 10:35:00|138010.4|137920.4|137872|137782|138010.4|137920.4|137853|137763|743
1623667200000|2021-06-14 10:40:00|137872.4|137782.4|137814.5|137724.5|137891.2|137801.2|137786.7|137696.7|784
1623667500000|2021-06-14 10:45:00|137816.5|137726.5|137749.9|137659.9|137922.1|137832.1|137726.7|137636.7|822
1623667800000|2021-06-14 10:50:00|137748.6|137658.6|137713.9|137623.9|137778.9|137688.9|137702.8|137612.8|665
1623668100000|2021-06-14 10:55:00|137712.1|137622.1|137750.5|137660.5|137757.2|137667.2|137673|137583|581
1623668400000|2021-06-14 11:00:00|137754.2|137664.2|137751.3|137661.3|137796|137706|137725.6|137635.6|629
1623668700000|2021-06-14 11:05:00|137744.5|137654.5|137601.2|137511.2|137763|137673|137576.7|137486.7|678
1623669000000|2021-06-14 11:10:00|137596.3|137506.3|137822.2|137732.2|137834.3|137744.3|137507.4|137417.4|789
1623669300000|2021-06-14 11:15:00|137823.4|137733.4|137838.6|137748.6|137855.1|137765.1|137809.7|137719.7|757
1623669600000|2021-06-14 11:20:00|137836.9|137746.9|137913.5|137823.5|137925.1|137835.1|137834.2|137744.2|806
1623669900000|2021-06-14 11:25:00|137914|137824|138001.6|137911.6|138020.3|137930.3|137900.6|137810.6|748
1623670200000|2021-06-14 11:30:00|137997.9|137907.9|137970|137880|138010|137920|137927.3|137837.3|737
1623670500000|2021-06-14 11:35:00|137969.9|137879.9|137988.8|137898.8|137994|137904|137968.6|137878.6|687
1623670800000|2021-06-14 11:40:00|137990|137900|137964.4|137874.4|138000.7|137910.7|137956.6|137866.6|615
1623671100000|2021-06-14 11:45:00|137963.9|137873.9|137958.4|137868.4|137973.8|137883.8|137920.2|137830.2|620
1623671400000|2021-06-14 11:50:00|137962.5|137872.5|137949.9|137859.9|137965.6|137875.6|137926.3|137836.3|766
1623671700000|2021-06-14 11:55:00|137950|137860|137973.4|137883.4|137981.8|137891.8|137943.3|137853.3|589
1623672000000|2021-06-14 12:00:00|137971|137881|137930.4|137840.4|137974|137884|137920.8|137830.8|769
1623672300000|2021-06-14 12:05:00|137929.2|137839.2|137936.9|137846.9|137946.6|137856.6|137860.5|137770.5|787
1623672600000|2021-06-14 12:10:00|137936.4|137846.4|138051.1|137961.1|138101.5|138011.5|137917.4|137827.4|773
1623672900000|2021-06-14 12:15:00|138052|137962|137996.8|137906.8|138052|137962|137996.4|137906.4|654
1623673200000|2021-06-14 12:20:00|137997|137907|137967.1|137877.1|138010.3|137920.3|137954.7|137864.7|738
1623673500000|2021-06-14 12:25:00|137967.8|137877.8|137993.7|137903.7|138013.1|137923.1|137965.6|137875.6|620
1623673800000|2021-06-14 12:30:00|137995.3|137905.3|137919.8|137829.8|137995.8|137905.8|137908.7|137818.7|818
1623674100000|2021-06-14 12:35:00|137917.8|137827.8|137927|137837|137951.9|137861.9|137867.1|137777.1|796
1623674400000|2021-06-14 12:40:00|137931.1|137841.1|137976.3|137886.3|137997|137907|137927|137837|741
1623674700000|2021-06-14 12:45:00|137975.6|137885.6|137970.1|137880.1|138002.9|137912.9|137949.8|137859.8|779
1623675000000|2021-06-14 12:50:00|137970|137880|137925.9|137835.9|137970.5|137880.5|137917.1|137827.1|599
1623675300000|2021-06-14 12:55:00|137925.1|137835.1|137827.6|137737.6|137935|137845|137823.1|137733.1|705
1623675600000|2021-06-14 13:00:00|137828.7|137738.7|137754.7|137664.7|137841.9|137751.9|137733.7|137643.7|683
1623675900000|2021-06-14 13:05:00|137753.9|137663.9|137707.7|137617.7|137762.9|137672.9|137697.6|137607.6|710
1623676200000|2021-06-14 13:10:00|137707.2|137617.2|137662.2|137572.2|137720.3|137630.3|137652.3|137562.3|709
1623676500000|2021-06-14 13:15:00|137663.9|137573.9|137528.4|137438.4|137667.4|137577.4|137517|137427|774
1623676800000|2021-06-14 13:20:00|137525.3|137435.3|137509.2|137419.2|137531.7|137441.7|137482.8|137392.8|735
1623677100000|2021-06-14 13:25:00|137501|137411|137469.6|137379.6|137522.8|137432.8|137366.1|137276.1|797
1623677400000|2021-06-14 13:30:00|137471.9|137381.9|137595.1|137505.1|137651|137561|137471.1|137381.1|731
1623677700000|2021-06-14 13:35:00|137597.1|137507.1|137627.9|137537.9|137635.4|137545.4|137540.2|137450.2|711
1623678000000|2021-06-14 13:40:00|137622.8|137532.8|137588.4|137498.4|137640.2|137550.2|137560.2|137470.2|705
1623678300000|2021-06-14 13:45:00|137587.8|137497.8|137506.7|137416.7|137596.9|137506.9|137475.2|137385.2|727
1623678600000|2021-06-14 13:50:00|137507.2|137417.2|137585.6|137495.6|137600.7|137510.7|137408.9|137318.9|824
1623678900000|2021-06-14 13:55:00|137589|137499|137516.7|137426.7|137595.2|137505.2|137512.2|137422.2|848
1623679200000|2021-06-14 14:00:00|137519.1|137429.1|137565.5|137475.5|137593.6|137503.6|137510.8|137420.8|838
1623679500000|2021-06-14 14:05:00|137565.7|137475.7|137650.9|137560.9|137670.9|137580.9|137555|137465|868
1623679800000|2021-06-14 14:10:00|137652.1|137562.1|137595.6|137505.6|137675.9|137585.9|137579.5|137489.5|645
1623680100000|2021-06-14 14:15:00|137595.8|137505.8|137542.5|137452.5|137599.8|137509.8|137507.2|137417.2|718
1623680400000|2021-06-14 14:20:00|137541.9|137451.9|137439|137349|137541.9|137451.9|137428.2|137338.2|791
1623680700000|2021-06-14 14:25:00|137438.2|137348.2|137272.2|137182.2|137462.7|137372.7|137269.8|137179.8|822
1623681000000|2021-06-14 14:30:00|137274.1|137184.1|137296.8|137206.8|137327.3|137237.3|137261|137171|770
1623681300000|2021-06-14 14:35:00|137297.4|137207.4|137350.5|137260.5|137415.6|137325.6|137277.8|137187.8|776
1623681600000|2021-06-14 14:40:00|137349.1|137259.1|137415.6|137325.6|137431.7|137341.7|137347.1|137257.1|796
1623681900000|2021-06-14 14:45:00|137415.8|137325.8|137278.8|137188.8|137418.2|137328.2|137262.9|137172.9|813
1623682200000|2021-06-14 14:50:00|137277|137187|137248|137158|137284.3|137194.3|137216.8|137126.8|832
1623682500000|2021-06-14 14:55:00|137248.3|137158.3|137161.2|137071.2|137248.3|137158.3|137149.2|137059.2|781
1623682800000|2021-06-14 15:00:00|137162.2|137072.2|137178.6|137088.6|137199.3|137109.3|137124.2|137034.2|874
1623683100000|2021-06-14 15:05:00|137179.9|137089.9|137150.6|137060.6|137189.6|137099.6|137115|137025|900
1623683400000|2021-06-14 15:10:00|137150.5|137060.5|137151.2|137061.2|137178.2|137088.2|137128.8|137038.8|835
1623683700000|2021-06-14 15:15:00|137151.6|137061.6|137313.3|137223.3|137330.4|137240.4|137149.4|137059.4|811
1623684000000|2021-06-14 15:20:00|137313.6|137223.6|137391.9|137301.9|137403.7|137313.7|137304.7|137214.7|853
1623684300000|2021-06-14 15:25:00|137395.5|137305.5|137392.1|137302.1|137431.3|137341.3|137365|137275|811
1623684600000|2021-06-14 15:30:00|137393.5|137303.5|137453.2|137363.2|137495.8|137405.8|137390.7|137300.7|794
1623684900000|2021-06-14 15:35:00|137454.2|137364.2|137418.9|137328.9|137510.3|137420.3|137416.9|137326.9|774
1623685200000|2021-06-14 15:40:00|137418|137328|137371.2|137281.2|137435.5|137345.5|137364.7|137274.7|735
1623685500000|2021-06-14 15:45:00|137370.4|137280.4|137342.9|137252.9|137393.8|137303.8|137336.5|137246.5|659
1623685800000|2021-06-14 15:50:00|137338.6|137248.6|137331.4|137241.4|137343.6|137253.6|137300.6|137210.6|603
1623686100000|2021-06-14 15:55:00|137330.3|137240.3|137546.5|137456.5|137549.3|137459.3|137330|137240|739
1623686400000|2021-06-14 16:00:00|137542.1|137452.1|137496.9|137406.9|137577.8|137487.8|137494.6|137404.6|706
1623686700000|2021-06-14 16:05:00|137497.1|137407.1|137499.4|137409.4|137516.3|137426.3|137492.9|137402.9|453
1623687000000|2021-06-14 16:10:00|137497.8|137407.8|137577.8|137487.8|137582.5|137492.5|137446.5|137356.5|660
1623687300000|2021-06-14 16:15:00|137577.6|137487.6|137587.7|137497.7|137623.8|137533.8|137528.4|137438.4|627
1623687600000|2021-06-14 16:20:00|137588.4|137498.4|137686.7|137596.7|137705.4|137615.4|137581.7|137491.7|600
1623687900000|2021-06-14 16:25:00|137686|137596|137700.2|137610.2|137708.6|137618.6|137682|137592|521
1623688200000|2021-06-14 16:30:00|137699.9|137609.9|137778.8|137688.8|137801.7|137711.7|137699.9|137609.9|573
1623688500000|2021-06-14 16:35:00|137777.1|137687.1|137685.6|137595.6|137778|137688|137677.3|137587.3|755
1623688800000|2021-06-14 16:40:00|137681.3|137591.3|137688.6|137598.6|137696.4|137606.4|137674.3|137584.3|543
1623689100000|2021-06-14 16:45:00|137688.3|137598.3|137681.8|137591.8|137706.5|137616.5|137671.3|137581.3|699
1623689400000|2021-06-14 16:50:00|137684.8|137594.8|137691|137601|137692.3|137602.3|137668.6|137578.6|859
1623689700000|2021-06-14 16:55:00|137692|137602|137699.2|137609.2|137699.2|137609.2|137668|137578|841
1623690000000|2021-06-14 17:00:00|137698.3|137608.3|137757|137667|137762.3|137672.3|137681.3|137591.3|826
1623690300000|2021-06-14 17:05:00|137756.9|137666.9|137784.7|137694.7|137795|137705|137751.3|137661.3|1034
1623690600000|2021-06-14 17:10:00|137785.8|137695.8|137785.3|137695.3|137797.8|137707.8|137756.4|137666.4|648
1623690900000|2021-06-14 17:15:00|137781.9|137691.9|137798.7|137708.7|137824.6|137734.6|137780.5|137690.5|730
1623691200000|2021-06-14 17:20:00|137795.7|137705.7|137794.5|137704.5|137799.3|137709.3|137748.1|137658.1|803
1623691500000|2021-06-14 17:25:00|137794.6|137704.6|137778.1|137688.1|137794.6|137704.6|137761.1|137671.1|770
1623691800000|2021-06-14 17:30:00|137778.2|137688.2|137785|137695|137831.8|137741.8|137759.8|137669.8|865
1623692100000|2021-06-14 17:35:00|137785.5|137695.5|137749.1|137659.1|137791.8|137701.8|137732.6|137642.6|764
1623692400000|2021-06-14 17:40:00|137748.9|137658.9|137738.7|137648.7|137759.2|137669.2|137723.3|137633.3|718
1623692700000|2021-06-14 17:45:00|137738.9|137648.9|137731.5|137641.5|137744.7|137654.7|137723.3|137633.3|622
1623693000000|2021-06-14 17:50:00|137731.1|137641.1|137723.6|137633.6|137788.3|137698.3|137722.5|137632.5|603
1623693300000|2021-06-14 17:55:00|137723.8|137633.8|137763.2|137673.2|137773.1|137683.1|137702.5|137612.5|675
1623693600000|2021-06-14 18:00:00|137763|137673|137827.4|137737.4|137832.4|137742.4|137749|137659|789
1623693900000|2021-06-14 18:05:00|137828.1|137738.1|137835.2|137745.2|137841.8|137751.8|137818.5|137728.5|765
1623694200000|2021-06-14 18:10:00|137834|137744|137800.1|137710.1|137841.6|137751.6|137798.1|137708.1|869
1623694500000|2021-06-14 18:15:00|137800|137710|137795.9|137705.9|137800.1|137710.1|137780.4|137690.4|521
1623694800000|2021-06-14 18:20:00|137796.1|137706.1|137799|137709|137813.8|137723.8|137789.3|137699.3|826
1623695100000|2021-06-14 18:25:00|137797.6|137707.6|137865.5|137775.5|137873.9|137783.9|137797.6|137707.6|769
1623695400000|2021-06-14 18:30:00|137867.5|137777.5|137868.2|137778.2|137896.1|137806.1|137842.6|137752.6|807
1623695700000|2021-06-14 18:35:00|137868.9|137778.9|137926.8|137836.8|137931.7|137841.7|137852.5|137762.5|897
1623696000000|2021-06-14 18:40:00|137923.2|137833.2|137922.2|137832.2|137979.8|137889.8|137912.7|137822.7|855
1623696300000|2021-06-14 18:45:00|137921|137831|137925.8|137835.8|137977.9|137887.9|137902.3|137812.3|744
1623696600000|2021-06-14 18:50:00|137926.1|137836.1|137904.5|137814.5|137927.2|137837.2|137899.5|137809.5|761
1623696900000|2021-06-14 18:55:00|137904.2|137814.2|137924.8|137834.8|137930.2|137840.2|137877.7|137787.7|743
1623697200000|2021-06-14 19:00:00|137926.9|137836.9|137917.7|137827.7|137932.3|137842.3|137909.1|137819.1|673
1623697500000|2021-06-14 19:05:00|137915.4|137825.4|137880.4|137790.4|137931.5|137841.5|137852.3|137762.3|631
1623697800000|2021-06-14 19:10:00|137880.5|137790.5|137876.1|137786.1|137890.7|137800.7|137850.4|137760.4|673
1623698100000|2021-06-14 19:15:00|137876.3|137786.3|137852.1|137762.1|137877.8|137787.8|137844.4|137754.4|690
1623698400000|2021-06-14 19:20:00|137852.2|137762.2|137824.2|137734.2|137869.4|137779.4|137802|137712|727
1623698700000|2021-06-14 19:25:00|137823.9|137733.9|137793.1|137703.1|137825.9|137735.9|137778.1|137688.1|587
1623699000000|2021-06-14 19:30:00|137786.6|137696.6|137786.3|137696.3|137810.2|137720.2|137771.4|137681.4|687
1623699300000|2021-06-14 19:35:00|137786.9|137696.9|137804.3|137714.3|137816.4|137726.4|137785.5|137695.5|566
1623699600000|2021-06-14 19:40:00|137804.5|137714.5|137761|137671|137808.2|137718.2|137731.7|137641.7|681
1623699900000|2021-06-14 19:45:00|137761.1|137671.1|137760.3|137670.3|137763.8|137673.8|137748.3|137658.3|747
1623700200000|2021-06-14 19:50:00|137760.4|137670.4|137711.5|137621.5|137762.9|137672.9|137711.5|137621.5|683
1623700500000|2021-06-14 19:55:00|137712.8|137622.8|137765.6|137675.6|137781.5|137691.5|137711.8|137621.8|561
1623700800000|2021-06-14 20:00:00|137763.2|137673.2|137776|137686|137800.7|137710.7|137728.3|137638.3|720
1623701100000|2021-06-14 20:05:00|137776.3|137686.3|137773.5|137683.5|137797.6|137707.6|137746.6|137656.6|633
1623701400000|2021-06-14 20:10:00|137773.7|137683.7|137791.5|137701.5|137801.5|137711.5|137767|137677|589
1623701700000|2021-06-14 20:15:00|137791.3|137701.3|137774.9|137684.9|137791.3|137701.3|137767.4|137677.4|336
1623702000000|2021-06-14 20:20:00|137775.6|137685.6|137850.3|137760.3|137859.3|137769.3|137774.5|137684.5|324
1623702300000|2021-06-14 20:25:00|137850.7|137760.7|137838.8|137748.8|137854.5|137764.5|137833|137743|255
1623702600000|2021-06-14 20:30:00|137845.6|137755.6|137838.9|137748.9|137876.9|137761.2|137833.4|137724.7|265
1623702900000|2021-06-14 20:35:00|137839.4|137749.4|137846.8|137716.8|137870.1|137759.1|137817|137715|225
1623703200000|2021-06-14 20:40:00|137851.1|137721.1|137856.7|137726.7|137870|137746.9|137823.9|137716.8|195
1623703500000|2021-06-14 20:45:00|137858|137728|137860.3|137730.3|137894.7|137764.7|137821|137724.8|149
1623703800000|2021-06-14 20:50:00|137855.5|137725.5|137855|137725|137880.8|137750.8|137821|137714.8|169
1623704100000|2021-06-14 20:55:00|137852.6|137722.6|137866.4|137736.4|137909.6|137760.4|137818.6|137669.8|221
1623704400000|2021-06-14 21:00:00|137873.7|137743.7|138001.2|137727.1|138001.2|137794.7|137872.4|137706.2|87
1623704700000|2021-06-14 21:05:00|138035.5|137726.5|137981.4|137679.4|138035.5|137806.2|137925.9|137625.3|146
1623705000000|2021-06-14 21:10:00|137931.4|137622.4|137997.3|137688.3|138018.8|137803.8|137882.3|137622.4|130
1623705300000|2021-06-14 21:15:00|138004.9|137695.9|137916|137657.3|138022|137802.5|137885|137613.6|111
1623705600000|2021-06-14 21:20:00|137914.7|137605.7|138000.5|137722.6|138032.1|137809.7|137888.5|137605.7|136
1623705900000|2021-06-14 21:25:00|138000.1|137722.2|137991|137728.3|138018.9|137807.8|137928.5|137659.9|119
1623706200000|2021-06-14 21:30:00|137987.7|137725.6|138015.7|137706.7|138019.3|137844.2|137917.3|137665.2|182
1623706500000|2021-06-14 21:35:00|138004.5|137715.4|137993.1|137684.1|138022.2|137800.3|137925.4|137666.8|148
1623706800000|2021-06-14 21:40:00|137998.5|137699.7|138004.9|137695.9|138017|137751.9|137954.4|137672.5|175
1623707100000|2021-06-14 21:45:00|137959.7|137737.7|137976.7|137727.4|138021.9|137795.5|137896|137683.8|169
1623707400000|2021-06-14 21:50:00|137958.5|137749|137959.7|137754.1|138018.9|137790.6|137900.6|137696.3|113
1623707700000|2021-06-14 21:55:00|137973.3|137743.9|137917.9|137787.9|138018.7|137849.7|137910.5|137709.4|93
1623708000000|2021-06-14 22:00:00|137910.7|137780.7|137935.4|137805.4|138021.8|137811.9|137898.5|137699.4|342
1623708300000|2021-06-14 22:05:00|137937.4|137807.4|137720.6|137516.8|137980.5|137846.5|137706.1|137474.5|489
1623708600000|2021-06-14 22:10:00|137684.3|137554.3|137826.1|137696.1|137902.1|137772.1|137684.3|137460.6|624
1623708900000|2021-06-14 22:15:00|137821.1|137691.1|137779.9|137649.9|137840.5|137704.7|137752.4|137588.2|410
1623709200000|2021-06-14 22:20:00|137783.9|137653.9|137780.6|137650.6|137864.8|137658.4|137757.3|137581.4|249
1623709500000|2021-06-14 22:25:00|137768.9|137638.9|137759.4|137629.4|137816.9|137686.9|137758.6|137628.6|351
1623709800000|2021-06-14 22:30:00|137760.4|137630.4|137760|137630|137878|137744.8|137709.7|137528.5|594
1623710100000|2021-06-14 22:35:00|137758.9|137628.9|137856.1|137726.1|137896.4|137737.8|137746|137563.4|460
1623710400000|2021-06-14 22:40:00|137857.5|137727.5|137833.2|137703.2|137871.8|137734.8|137725.7|137519.4|460
1623710700000|2021-06-14 22:45:00|137833.8|137703.8|137822.9|137692.9|137834.4|137704.4|137795.9|137665.9|275
1623711000000|2021-06-14 22:50:00|137823.9|137693.9|137829.8|137699.8|137870.6|137713.2|137769.5|137577.5|457
1623711300000|2021-06-14 22:55:00|137821.5|137691.5|137781.8|137651.8|137844.3|137714.3|137770.8|137603|354
1623711600000|2021-06-14 23:00:00|137784.2|137654.2|137803.2|137673.2|137813.5|137698|137776.2|137646.2|299
1623711900000|2021-06-14 23:05:00|137805.7|137675.7|137803|137673|137818.8|137704.9|137790.1|137663.6|297
1623712200000|2021-06-14 23:10:00|137802.4|137672.4|137807.5|137677.5|137817.5|137703.5|137778.4|137656.8|239
1623712500000|2021-06-14 23:15:00|137805.6|137675.6|137801.8|137671.8|137814.4|137692.5|137772.5|137642.5|257
1623712800000|2021-06-14 23:20:00|137802.5|137672.5|137767.7|137677.7|137804|137693.4|137760.3|137630.3|234
1623713100000|2021-06-14 23:25:00|137768.1|137678.1|137785|137655|137802.2|137681.7|137744.1|137637.9|261
1623713400000|2021-06-14 23:30:00|137784.5|137654.5|137776.7|137646.7|137793.8|137677.6|137758.2|137641|231
1623713700000|2021-06-14 23:35:00|137754.8|137664.8|137766.9|137636.9|137789|137673.2|137742.2|137628.9|229
1623714000000|2021-06-14 23:40:00|137763|137633|137775.3|137645.3|137848.9|137718.9|137746.4|137616.4|448
1623714300000|2021-06-14 23:45:00|137782.3|137652.3|137798.1|137668.1|137813.3|137683.3|137759.5|137629.5|533
1623714600000|2021-06-14 23:50:00|137794.2|137664.2|137831.5|137701.5|137854.4|137724.4|137749|137619|539
1623714900000|2021-06-14 23:55:00|137833|137703|137800.5|137710.5|137834.1|137714.6|137791|137665.3|493
1623715200000|2021-06-15 00:00:00|137793.9|137703.9|137903.7|137813.7|137931.3|137820|137793.9|137682.2|676
1623715500000|2021-06-15 00:05:00|137902.6|137812.6|137887.6|137757.6|137922.6|137812.6|137871.8|137747.3|575
1623715800000|2021-06-15 00:10:00|137884.2|137754.2|137875.3|137785.3|137905.7|137794.4|137870.8|137740.8|489
1623716100000|2021-06-15 00:15:00|137877.3|137787.3|137858.6|137768.6|137886.2|137789.4|137849.1|137741.8|510
1623716400000|2021-06-15 00:20:00|137858.3|137768.3|137855.4|137765.4|137883|137773.5|137849.8|137743.6|446
1623716700000|2021-06-15 00:25:00|137855.1|137765.1|137874.7|137744.7|137882.3|137771.7|137834.5|137742|478
1623717000000|2021-06-15 00:30:00|137869.4|137739.4|137844.3|137754.3|137876.8|137769|137837.1|137728.4|445
1623717300000|2021-06-15 00:35:00|137841.7|137751.7|137820.4|137690.4|137868.4|137760|137800.5|137685.2|463
1623717600000|2021-06-15 00:40:00|137819.8|137689.8|137845.8|137715.8|137852.2|137722.2|137768.9|137638.9|731
1623717900000|2021-06-15 00:45:00|137848.7|137718.7|137822.5|137692.5|137859.4|137729.4|137727.4|137597.4|541
1623718200000|2021-06-15 00:50:00|137816.9|137686.9|137871.3|137741.3|137880.8|137750.8|137804.9|137676.6|525
1623718500000|2021-06-15 00:55:00|137860.9|137730.9|137829.8|137699.8|137862.2|137732.2|137809.4|137679.4|641
1623718800000|2021-06-15 01:00:00|137832.7|137702.7|137822.7|137692.7|137837.7|137707.7|137809.6|137679.6|788
1623719100000|2021-06-15 01:05:00|137822.8|137692.8|137825.7|137695.7|137834.1|137710.5|137794.6|137678.7|982
1623719400000|2021-06-15 01:10:00|137824.8|137694.8|137824.7|137694.7|137846.8|137716.8|137811.6|137681.6|1092
1623719700000|2021-06-15 01:15:00|137826|137696|137824.4|137694.4|137846.5|137716.5|137795.9|137677.5|1098
1623720000000|2021-06-15 01:20:00|137815.7|137685.7|137833.1|137703.1|137841.1|137711.1|137808.8|137678.8|1115
1623720300000|2021-06-15 01:25:00|137832.4|137702.4|137832.9|137702.9|137843|137720.6|137795.6|137679.7|950
1623720600000|2021-06-15 01:30:00|137831.6|137701.6|137848.1|137718.1|137857.2|137728.1|137796.3|137666.3|819
1623720900000|2021-06-15 01:35:00|137847.8|137717.8|137833.8|137703.8|137865.3|137754.6|137820.8|137695.1|538
1623721200000|2021-06-15 01:40:00|137834.3|137704.3|137857.6|137727.6|137860.7|137737.6|137799.5|137694.8|640
1623721500000|2021-06-15 01:45:00|137858.1|137728.1|137861.7|137771.7|137887.9|137775.8|137840.3|137728|548
1623721800000|2021-06-15 01:50:00|137862.3|137772.3|137865.3|137735.3|137889.8|137778.1|137843.6|137726.8|569
1623722100000|2021-06-15 01:55:00|137865.8|137735.8|137879.4|137749.4|137894.8|137764.8|137861|137731|621
1623722400000|2021-06-15 02:00:00|137878.5|137748.5|137876.7|137746.7|137895.1|137765.1|137839.2|137709.2|630
1623722700000|2021-06-15 02:05:00|137880.9|137750.9|137862.8|137732.8|137895.8|137765.8|137857|137727|456
1623723000000|2021-06-15 02:10:00|137865.1|137735.1|137890.6|137760.6|137890.6|137760.6|137859.1|137729.1|475
1623723300000|2021-06-15 02:15:00|137890.5|137760.5|137885.3|137755.3|137899.7|137769.7|137862.3|137732.3|602
1623723600000|2021-06-15 02:20:00|137879.3|137749.3|137878.4|137748.4|137910.5|137780.5|137854.8|137724.8|630
1623723900000|2021-06-15 02:25:00|137877.6|137747.6|137876|137746|137908|137791.8|137864.5|137734.5|821
1623724200000|2021-06-15 02:30:00|137875.3|137745.3|137867.7|137737.7|137908.9|137778.9|137836.5|137718.6|846
1623724500000|2021-06-15 02:35:00|137867.6|137737.6|137859.8|137729.8|137868.7|137738.7|137804.1|137674.1|487
1623724800000|2021-06-15 02:40:00|137840.2|137710.2|137848.4|137718.4|137872.5|137742.5|137834.9|137704.9|496
1623725100000|2021-06-15 02:45:00|137847.6|137717.6|137845.8|137715.8|137857|137727|137832.1|137702.1|491
1623725400000|2021-06-15 02:50:00|137845.7|137715.7|137842.2|137712.2|137867.1|137737.1|137812.4|137682.4|576
1623725700000|2021-06-15 02:55:00|137842.9|137712.9|137848.6|137718.6|137862.2|137732.2|137805|137692.7|514
1623726000000|2021-06-15 03:00:00|137851.5|137721.5|137911.6|137781.6|137922|137794.3|137756.8|137626.8|780
1623726300000|2021-06-15 03:05:00|137912.1|137782.1|137931.6|137801.6|137947.9|137817.9|137878.5|137748.5|521
1623726600000|2021-06-15 03:10:00|137931.4|137801.4|137933.4|137803.4|137958.8|137828.8|137816.5|137686.5|566
1623726900000|2021-06-15 03:15:00|137938.8|137808.8|137936.1|137806.1|137944.8|137821.8|137908.9|137786.4|386
1623727200000|2021-06-15 03:20:00|137936.2|137806.2|137934.6|137804.6|137942.1|137828.6|137917.3|137797.2|245
1623727500000|2021-06-15 03:25:00|137936.7|137806.7|137928.7|137798.7|137936.7|137806.7|137919.3|137789.3|440
1623727800000|2021-06-15 03:30:00|137929|137799|137908.9|137778.9|137931.5|137804.5|137876.4|137762|394
1623728100000|2021-06-15 03:35:00|137909.5|137779.5|137890.2|137760.2|137913.8|137789.2|137862.2|137732.2|372
1623728400000|2021-06-15 03:40:00|137889.8|137759.8|137894.5|137764.5|137896.8|137779.4|137865.5|137740.3|307
1623728700000|2021-06-15 03:45:00|137895.2|137765.2|137857.4|137727.4|137895.9|137765.9|137853.6|137723.6|387
1623729000000|2021-06-15 03:50:00|137857.7|137727.7|137878.6|137748.6|137890.6|137786.2|137857.7|137727.7|364
1623729300000|2021-06-15 03:55:00|137880.3|137750.3|137873.4|137743.4|137890.9|137760.9|137842.4|137712.4|449
1623729600000|2021-06-15 04:00:00|137874.7|137744.7|137863.1|137733.1|137874.7|137744.7|137848.6|137718.6|414
1623729900000|2021-06-15 04:05:00|137863.7|137733.7|137875.8|137745.8|137886.3|137768.5|137858.4|137728.4|560
1623730200000|2021-06-15 04:10:00|137875.9|137745.9|137879.3|137749.3|137883|137774|137848.8|137729.6|361
1623730500000|2021-06-15 04:15:00|137879|137749|137874.4|137744.4|137884.9|137774|137851.9|137741|332
1623730800000|2021-06-15 04:20:00|137876.5|137746.5|137871|137741|137883.3|137774.9|137847.9|137733.3|325
1623731100000|2021-06-15 04:25:00|137871.8|137741.8|137864.2|137734.2|137886.1|137756.1|137862.1|137732.1|503
1623731400000|2021-06-15 04:30:00|137860.4|137730.4|137870.2|137740.2|137881.8|137764.9|137847.4|137729.6|346
1623731700000|2021-06-15 04:35:00|137870.4|137740.4|137887.2|137757.2|137887.2|137773.3|137861.1|137734.7|312
1623732000000|2021-06-15 04:40:00|137885|137755|137875.9|137745.9|137891.8|137773.9|137850.4|137740|317
1623732300000|2021-06-15 04:45:00|137878.5|137748.5|137865.6|137735.6|137879.8|137749.8|137845.5|137715.5|352
1623732600000|2021-06-15 04:50:00|137865.1|137735.1|137882.3|137752.3|137888.4|137772|137861|137731.1|361
1623732900000|2021-06-15 04:55:00|137879.8|137749.8|137882.2|137752.2|137886.2|137756.2|137870.4|137740.4|340
1623733200000|2021-06-15 05:00:00|137876.9|137746.9|137871.5|137741.5|137895.5|137771.9|137850.4|137722.7|510
1623733500000|2021-06-15 05:05:00|137870.2|137740.2|137881.8|137751.8|137888.2|137774.5|137842.4|137733|381
1623733800000|2021-06-15 05:10:00|137881.2|137751.2|137879.8|137749.8|137884.6|137773.1|137835.5|137742.4|258
1623734100000|2021-06-15 05:15:00|137878.8|137748.8|137852.5|137722.5|137878.8|137748.8|137826.3|137717|263
1623734400000|2021-06-15 05:20:00|137852.3|137722.3|137857.9|137727.9|137861|137747.6|137824.4|137698.6|301
1623734700000|2021-06-15 05:25:00|137863.2|137733.2|137854.3|137724.3|137866.1|137749.6|137833.5|137703.5|323
1623735000000|2021-06-15 05:30:00|137855.6|137725.6|137792.5|137662.5|137858.5|137737.8|137781.9|137651.9|521
1623735300000|2021-06-15 05:35:00|137791.1|137661.1|137783.4|137653.4|137844.1|137714.1|137756|137648.7|437
1623735600000|2021-06-15 05:40:00|137782.9|137652.9|137780.9|137650.9|137797.4|137683.5|137759.1|137644.7|362
1623735900000|2021-06-15 05:45:00|137779.1|137649.1|137782.5|137652.5|137800.3|137682.8|137771|137641.4|324
1623736200000|2021-06-15 05:50:00|137782.2|137652.2|137736.1|137606.1|137794.8|137674.6|137722.3|137592.3|346
1623736500000|2021-06-15 05:55:00|137732.1|137602.1|137654.4|137524.4|137757|137627|137642.9|137512.9|490
1623736800000|2021-06-15 06:00:00|137651|137521|137618.9|137528.9|137706|137576.1|137583.5|137473.6|673
1623737100000|2021-06-15 06:05:00|137619.1|137529.1|137568.7|137478.7|137639.8|137549.8|137562.1|137472.1|749
1623737400000|2021-06-15 06:10:00|137568|137478|137599.7|137509.7|137613.3|137523.3|137554.5|137464.5|517
1623737700000|2021-06-15 06:15:00|137599.6|137509.6|137629.6|137539.6|137646.9|137556.9|137508.9|137400|640
1623738000000|2021-06-15 06:20:00|137626.7|137536.7|137627.8|137537.8|137664.4|137574.4|137612|137522|720
1623738300000|2021-06-15 06:25:00|137629.7|137539.7|137497.6|137407.6|137673.2|137583.2|137497.2|137386.5|663
1623738600000|2021-06-15 06:30:00|137501.1|137411.1|137509.6|137419.6|137558.5|137468.5|137491.3|137401.3|807
1623738900000|2021-06-15 06:35:00|137510.9|137420.9|137432.7|137342.7|137511.9|137421.9|137424.3|137334.3|787
1623739200000|2021-06-15 06:40:00|137433.2|137343.2|137422.1|137332.1|137474.9|137384.9|137399.5|137309.5|817
1623739500000|2021-06-15 06:45:00|137424|137334|137444.1|137354.1|137472.2|137382.2|137423|137333|813
1623739800000|2021-06-15 06:50:00|137443.1|137353.1|137464.8|137374.8|137471.7|137381.7|137421.9|137331.9|563
1623740100000|2021-06-15 06:55:00|137466.1|137376.1|137585.6|137495.6|137650.1|137560.1|137438.7|137348.7|842
1623740400000|2021-06-15 07:00:00|137591.8|137501.8|137585.5|137495.5|137673|137583|137463.1|137373.1|845
1623740700000|2021-06-15 07:05:00|137591.5|137501.5|137541.7|137451.7|137604|137514|137487.2|137397.2|765
1623741000000|2021-06-15 07:10:00|137539.8|137449.8|137348.1|137258.1|137541.8|137451.8|137304.4|137214.4|778
1623741300000|2021-06-15 07:15:00|137348.2|137258.2|137307.4|137217.4|137353.4|137263.4|137273.6|137183.6|770
1623741600000|2021-06-15 07:20:00|137306.4|137216.4|137234.9|137144.9|137335.3|137245.3|137231|137141|792
1623741900000|2021-06-15 07:25:00|137238.2|137148.2|137183.9|137093.9|137242.9|137152.9|137148.4|137058.4|753
1623742200000|2021-06-15 07:30:00|137183.7|137093.7|137325.9|137235.9|137337.6|137247.6|137180.3|137090.3|806
1623742500000|2021-06-15 07:35:00|137325.8|137235.8|137328.6|137238.6|137400.7|137310.7|137261.9|137171.9|753
1623742800000|2021-06-15 07:40:00|137328.3|137238.3|137273.2|137183.2|137336.5|137246.5|137252.4|137162.4|664
1623743100000|2021-06-15 07:45:00|137273.7|137183.7|137383.1|137293.1|137390.7|137300.7|137256.4|137166.4|688
1623743400000|2021-06-15 07:50:00|137384.1|137294.1|137336.8|137246.8|137436.7|137346.7|137311|137221|677
1623743700000|2021-06-15 07:55:00|137337.3|137247.3|137321.3|137231.3|137343.3|137253.3|137262.9|137172.9|719
1623744000000|2021-06-15 08:00:00|137321|137231|137275.7|137185.7|137327.1|137237.1|137250.1|137160.1|636
1623744300000|2021-06-15 08:05:00|137275.9|137185.9|137281.8|137191.8|137350.3|137260.3|137274.7|137184.7|708
1623744600000|2021-06-15 08:10:00|137281.4|137191.4|137478.2|137388.2|137479.1|137389.1|137271.7|137181.7|754
1623744900000|2021-06-15 08:15:00|137477.8|137387.8|137555.1|137465.1|137558|137468|137468.7|137378.7|687
1623745200000|2021-06-15 08:20:00|137555.2|137465.2|137659.4|137569.4|137685|137595|137538.9|137448.9|874
1623745500000|2021-06-15 08:25:00|137659.5|137569.5|137504.2|137414.2|137666.3|137576.3|137483.7|137393.7|757
1623745800000|2021-06-15 08:30:00|137503.5|137413.5|137630.1|137540.1|137631.1|137541.1|137498.8|137408.8|777
1623746100000|2021-06-15 08:35:00|137630.4|137540.4|137613.2|137523.2|137679.6|137589.6|137597.1|137507.1|711
1623746400000|2021-06-15 08:40:00|137612.6|137522.6|137616.5|137526.5|137633.6|137543.6|137574.5|137484.5|826
1623746700000|2021-06-15 08:45:00|137617|137527|137613|137523|137659.9|137569.9|137604.3|137514.3|575
1623747000000|2021-06-15 08:50:00|137611.9|137521.9|137539.6|137449.6|137621.2|137531.2|137531.6|137441.6|793
1623747300000|2021-06-15 08:55:00|137536.5|137446.5|137538.7|137448.7|137553|137463|137477.3|137387.3|760
1623747600000|2021-06-15 09:00:00|137542|137452|137654.5|137564.5|137695.6|137605.6|137542|137452|820
1623747900000|2021-06-15 09:05:00|137656.8|137566.8|137704.2|137614.2|137712.5|137622.5|137633|137543|822
1623748200000|2021-06-15 09:10:00|137704.6|137614.6|137768.3|137678.3|137773.1|137683.1|137692.2|137602.2|707
1623748500000|2021-06-15 09:15:00|137768.6|137678.6|137775.2|137685.2|137789.6|137699.6|137734.5|137644.5|640
1623748800000|2021-06-15 09:20:00|137773.6|137683.6|137835.3|137745.3|137858|137768|137752.5|137662.5|550
1623749100000|2021-06-15 09:25:00|137834.2|137744.2|137862.1|137772.1|137871.8|137781.8|137801|137711|591
1623749400000|2021-06-15 09:30:00|137856.7|137766.7|137945.7|137855.7|137993.3|137903.3|137820.9|137730.9|739
1623749700000|2021-06-15 09:35:00|137947.4|137857.4|137891.2|137801.2|137977|137887|137876.6|137786.6|598
1623750000000|2021-06-15 09:40:00|137891.5|137801.5|137828.7|137738.7|137895.5|137805.5|137817.5|137727.5|475
1623750300000|2021-06-15 09:45:00|137830.2|137740.2|137932|137842|137969.9|137879.9|137829.3|137739.3|718
1623750600000|2021-06-15 09:50:00|137932.5|137842.5|137885.2|137795.2|137978.9|137888.9|137882.5|137792.5|696
1623750900000|2021-06-15 09:55:00|137886.1|137796.1|138007.3|137917.3|138017.2|137927.2|137844.7|137754.7|713
1623751200000|2021-06-15 10:00:00|138012.9|137922.9|138082.4|137992.4|138104.4|138014.4|138012.9|137922.9|651
1623751500000|2021-06-15 10:05:00|138085.1|137995.1|138189.1|138099.1|138206|138116|138027.4|137937.4|728
1623751800000|2021-06-15 10:10:00|138188.7|138098.7|138131.4|138041.4|138220.8|138130.8|138121.5|138031.5|615
1623752100000|2021-06-15 10:15:00|138131.1|138041.1|138137.6|138047.6|138157.2|138067.2|138083.9|137993.9|612
1623752400000|2021-06-15 10:20:00|138137.9|138047.9|138122.4|138032.4|138182.2|138092.2|138105.6|138015.6|585
1623752700000|2021-06-15 10:25:00|138124.9|138034.9|137943.5|137853.5|138135|138045|137935|137845|703
1623753000000|2021-06-15 10:30:00|137944.8|137854.8|137924.1|137834.1|138019.9|137929.9|137917.8|137827.8|674
1623753300000|2021-06-15 10:35:00|137924.8|137834.8|138054.5|137964.5|138068.8|137978.8|137904.2|137814.2|752
1623753600000|2021-06-15 10:40:00|138054.4|137964.4|138096|138006|138104|138014|138054|137964|801
1623753900000|2021-06-15 10:45:00|138096.1|138006.1|138080.1|137990.1|138116.3|138026.3|138069.2|137979.2|750
1623754200000|2021-06-15 10:50:00|138076.8|137986.8|138169.8|138079.8|138170.5|138080.5|138076.4|137986.4|697
1623754500000|2021-06-15 10:55:00|138160.6|138070.6|138046.7|137956.7|138175.4|138085.4|138042.3|137952.3|496
1623754800000|2021-06-15 11:00:00|138048.5|137958.5|138083|137993|138119.8|138029.8|138042.2|137952.2|666
1623755100000|2021-06-15 11:05:00|138086.7|137996.7|138080.8|137990.8|138160.5|138070.5|138080.1|137990.1|672
1623755400000|2021-06-15 11:10:00|138080.9|137990.9|138094.4|138004.4|138111.1|138021.1|138045|137955|636
1623755700000|2021-06-15 11:15:00|138086.8|137996.8|137955|137865|138095|138005|137953|137863|617
1623756000000|2021-06-15 11:20:00|137961.8|137871.8|138013.4|137923.4|138023.3|137933.3|137942.5|137852.5|810
1623756300000|2021-06-15 11:25:00|138012.7|137922.7|137948.8|137858.8|138056.1|137966.1|137919.4|137829.4|832
1623756600000|2021-06-15 11:30:00|137949.3|137859.3|138022|137932|138046.1|137956.1|137933.2|137843.2|632
1623756900000|2021-06-15 11:35:00|138021.7|137931.7|138001.6|137911.6|138043.1|137953.1|137974.9|137884.9|654
1623757200000|2021-06-15 11:40:00|138002|137912|137959.2|137869.2|138011.7|137921.7|137929.1|137839.1|743
1623757500000|2021-06-15 11:45:00|137957.5|137867.5|138049.6|137959.6|138063.6|137973.6|137956.9|137866.9|716
1623757800000|2021-06-15 11:50:00|138049.2|137959.2|137964.1|137874.1|138062.2|137972.2|137962.5|137872.5|748
1623758100000|2021-06-15 11:55:00|137964.5|137874.5|137985|137895|138079.4|137989.4|137932.5|137842.5|707
1623758400000|2021-06-15 12:00:00|137988.7|137898.7|137900.4|137810.4|137999.2|137909.2|137897.6|137807.6|813
1623758700000|2021-06-15 12:05:00|137901.2|137811.2|137768.6|137678.6|137910.2|137820.2|137719.3|137629.3|681
1623759000000|2021-06-15 12:10:00|137767.9|137677.9|137806.8|137716.8|137824.8|137734.8|137766.3|137676.3|756
1623759300000|2021-06-15 12:15:00|137803.3|137713.3|137820.8|137730.8|137823.4|137733.4|137760.4|137670.4|688
1623759600000|2021-06-15 12:20:00|137820.1|137730.1|137657.9|137567.9|137821|137731|137652.3|137562.3|748
1623759900000|2021-06-15 12:25:00|137654.4|137564.4|137764.4|137457.6|137771.5|137635.6|137621.8|137441.8|849
1623760200000|2021-06-15 12:30:00|137773.4|137464.4|137825.1|137735.1|137961.4|137796|137614.8|137464.4|958
1623760500000|2021-06-15 12:35:00|137818.7|137728.7|137879.8|137789.8|137888|137798|137709.3|137619.3|865
1623760800000|2021-06-15 12:40:00|137874.1|137784.1|137969.5|137879.5|138009.9|137919.9|137857.3|137767.3|782
1623761100000|2021-06-15 12:45:00|137970.8|137880.8|137861.5|137771.5|137991.7|137901.7|137856.2|137766.2|755
1623761400000|2021-06-15 12:50:00|137861|137771|137943.9|137853.9|137975.8|137885.8|137834.2|137744.2|907
1623761700000|2021-06-15 12:55:00|137943.7|137853.7|137837.8|137747.8|137950.9|137860.9|137832.6|137742.6|718
1623762000000|2021-06-15 13:00:00|137835.9|137745.9|137951.7|137861.7|137990|137900|137829.6|137739.6|768
1623762300000|2021-06-15 13:05:00|137950.8|137860.8|137986.2|137896.2|137988.7|137898.7|137912.9|137822.9|796
1623762600000|2021-06-15 13:10:00|137985.7|137895.7|137941.6|137851.6|137985.7|137895.7|137921.6|137831.6|785
1623762900000|2021-06-15 13:15:00|137945|137855|137823.6|137733.6|137955.9|137865.9|137822.1|137732.1|779
1623763200000|2021-06-15 13:20:00|137826.5|137736.5|137792.8|137702.8|137841.3|137751.3|137731.4|137641.4|836
1623763500000|2021-06-15 13:25:00|137792|137702|137807.5|137717.5|137829.5|137739.5|137777.7|137687.7|648
1623763800000|2021-06-15 13:30:00|137807.7|137717.7|137966.5|137876.5|137979|137889|137782.4|137692.4|682
1623764100000|2021-06-15 13:35:00|137965.2|137875.2|138003.4|137913.4|138004.7|137914.7|137921|137831|618
1623764400000|2021-06-15 13:40:00|138003.5|137913.5|137945.6|137855.6|138010.3|137920.3|137914.2|137824.2|684
1623764700000|2021-06-15 13:45:00|137947.6|137857.6|138036.5|137946.5|138070.8|137980.8|137927.6|137837.6|644
1623765000000|2021-06-15 13:50:00|138037.5|137947.5|137958|137868|138062|137972|137948|137858|733
1623765300000|2021-06-15 13:55:00|137958.3|137868.3|137957.1|137867.1|137960.6|137870.6|137910.4|137820.4|780
1623765600000|2021-06-15 14:00:00|137963.3|137873.3|137981|137891|138024.6|137934.6|137918.5|137828.5|897
1623765900000|2021-06-15 14:05:00|137982.3|137892.3|138029.7|137939.7|138080.9|137990.9|137959.9|137869.9|863
1623766200000|2021-06-15 14:10:00|138029.9|137939.9|138024.6|137934.6|138036.1|137946.1|138005.8|137915.8|740
1623766500000|2021-06-15 14:15:00|138025.1|137935.1|138055.4|137965.4|138064|137974|137999.3|137909.3|634
1623766800000|2021-06-15 14:20:00|138056.2|137966.2|138228.3|138138.3|138280.4|138190.4|138032.5|137942.5|748
1623767100000|2021-06-15 14:25:00|138227.6|138137.6|138085.5|137995.5|138248.1|138158.1|138078.7|137988.7|890
1623767400000|2021-06-15 14:30:00|138085.2|137995.2|138098.2|138008.2|138104|138014|138060.4|137970.4|771
1623767700000|2021-06-15 14:35:00|138099.8|138009.8|138116.7|138026.7|138145.9|138055.9|138099.4|138009.4|755
1623768000000|2021-06-15 14:40:00|138116.6|138026.6|138178.7|138088.7|138228.5|138138.5|138116.6|138026.6|712
1623768300000|2021-06-15 14:45:00|138178.8|138088.8|138101.6|138011.6|138182.2|138092.2|138095.8|138005.8|951
1623768600000|2021-06-15 14:50:00|138101.4|138011.4|138067.9|137977.9|138132|138042|138066.1|137976.1|911
1623768900000|2021-06-15 14:55:00|138068.6|137978.6|138116.5|138026.5|138134.1|138044.1|138045.5|137955.5|856
1623769200000|2021-06-15 15:00:00|138118.3|138028.3|138205.5|138115.5|138227.7|138137.7|138118.3|138028.3|781
1623769500000|2021-06-15 15:05:00|138199.6|138109.6|138213.1|138123.1|138226.2|138136.2|138163.1|138073.1|711
1623769800000|2021-06-15 15:10:00|138211.5|138121.5|138224.2|138134.2|138233.9|138143.9|138187.6|138097.6|764
1623770100000|2021-06-15 15:15:00|138223.1|138133.1|138113|138023|138248|138158|138091|138001|671
1623770400000|2021-06-15 15:20:00|138113.1|138023.1|138125.3|138035.3|138140.2|138050.2|138108.7|138018.7|670
1623770700000|2021-06-15 15:25:00|138128.2|138038.2|138155|138065|138202.4|138112.4|138112.5|138022.5|670
1623771000000|2021-06-15 15:30:00|138159.8|138069.8|138200.3|138110.3|138201.4|138111.4|138153.7|138063.7|771
1623771300000|2021-06-15 15:35:00|138201.6|138111.6|138198.7|138108.7|138223.7|138133.7|138181.4|138091.4|595
1623771600000|2021-06-15 15:40:00|138199.3|138109.3|138282.1|138192.1|138286.2|138196.2|138182.5|138092.5|646
1623771900000|2021-06-15 15:45:00|138282.6|138192.6|138428.1|138338.1|138430.7|138340.7|138279.1|138189.1|643
1623772200000|2021-06-15 15:50:00|138428.2|138338.2|138552.5|138462.5|138579.5|138489.5|138423.2|138333.2|762
1623772500000|2021-06-15 15:55:00|138551.6|138461.6|138461.2|138371.2|138616.8|138526.8|138441.4|138351.4|791
1623772800000|2021-06-15 16:00:00|138458.9|138368.9|138436.3|138346.3|138467.9|138377.9|138424.6|138334.6|734
1623773100000|2021-06-15 16:05:00|138436.5|138346.5|138428.8|138338.8|138463|138373|138418|138328|608
1623773400000|2021-06-15 16:10:00|138428.2|138338.2|138348.8|138258.8|138428.2|138338.2|138330.4|138240.4|565
1623773700000|2021-06-15 16:15:00|138347.9|138257.9|138272.8|138182.8|138348.3|138258.3|138260.1|138170.1|641
1623774000000|2021-06-15 16:20:00|138271.2|138181.2|138239.9|138149.9|138295.8|138205.8|138234.2|138144.2|569
1623774300000|2021-06-15 16:25:00|138238.8|138148.8|138212.3|138122.3|138277.6|138187.6|138191.3|138101.3|625
1623774600000|2021-06-15 16:30:00|138211.4|138121.4|138218.7|138128.7|138241.5|138151.5|138190.4|138100.4|621
1623774900000|2021-06-15 16:35:00|138218.4|138128.4|138105.3|138015.3|138219.2|138129.2|138084.8|137994.8|764
1623775200000|2021-06-15 16:40:00|138104.1|138014.1|138057.1|137967.1|138104.1|138014.1|138047.2|137957.2|664
1623775500000|2021-06-15 16:45:00|138055.8|137965.8|138026.6|137936.6|138058.9|137968.9|138017.9|137927.9|615
1623775800000|2021-06-15 16:50:00|138026.7|137936.7|138029.6|137939.6|138032.8|137942.8|138016.8|137926.8|675
1623776100000|2021-06-15 16:55:00|138028.6|137938.6|138068.7|137978.7|138119.2|138029.2|138016.8|137926.8|669
1623776400000|2021-06-15 17:00:00|138068.8|137978.8|138000|137910|138133.5|138043.5|137956.1|137866.1|730
1623776700000|2021-06-15 17:05:00|138003.2|137913.2|138049.6|137959.6|138051.9|137961.9|137976.5|137886.5|700
1623777000000|2021-06-15 17:10:00|138049.7|137959.7|138026|137936|138052.8|137962.8|138018.4|137928.4|566
1623777300000|2021-06-15 17:15:00|138024.9|137934.9|138070.4|137980.4|138084.9|137994.9|138023.4|137933.4|486
1623777600000|2021-06-15 17:20:00|138071.3|137981.3|138058.1|137968.1|138082.4|137992.4|138048.1|137958.1|544
1623777900000|2021-06-15 17:25:00|138059.2|137969.2|138086.6|137996.6|138101.6|138011.6|138056.9|137966.9|648
1623778200000|2021-06-15 17:30:00|138085.2|137995.2|138089.6|137999.6|138117.1|138027.1|138076|137986|404
1623778500000|2021-06-15 17:35:00|138090.6|138000.6|138138.1|138048.1|138162.2|138072.2|138072.9|137982.9|442
1623778800000|2021-06-15 17:40:00|138137.1|138047.1|138228.1|138138.1|138245.9|138155.9|138137.1|138047.1|590
1623779100000|2021-06-15 17:45:00|138229.7|138139.7|138185.7|138095.7|138242.1|138152.1|138177.8|138087.8|600
1623779400000|2021-06-15 17:50:00|138185.3|138095.3|138145.9|138055.9|138191.7|138101.7|138136.5|138046.5|574
1623779700000|2021-06-15 17:55:00|138146|138056|138200.3|138110.3|138205.6|138115.6|138134.4|138044.4|628
1623780000000|2021-06-15 18:00:00|138200.2|138110.2|138192.9|138102.9|138212|138122|138151.5|138061.5|720
1623780300000|2021-06-15 18:05:00|138192.2|138102.2|138171.6|138081.6|138204.1|138114.1|138136.1|138046.1|648
1623780600000|2021-06-15 18:10:00|138169.3|138079.3|138177.6|138087.6|138193.4|138103.4|138153.7|138063.7|503
1623780900000|2021-06-15 18:15:00|138175.7|138085.7|138147.6|138057.6|138179.8|138089.8|138143.3|138053.3|446
1623781200000|2021-06-15 18:20:00|138147|138057|138129.9|138039.9|138164.4|138074.4|138121.9|138031.9|549
1623781500000|2021-06-15 18:25:00|138129.7|138039.7|138159.4|138069.4|138177.9|138087.9|138122.7|138032.7|683
1623781800000|2021-06-15 18:30:00|138159.5|138069.5|138153.8|138063.8|138170.8|138080.8|138134.9|138044.9|661
1623782100000|2021-06-15 18:35:00|138157.8|138067.8|138052.3|137962.3|138163|138073|138044.5|137954.5|801
1623782400000|2021-06-15 18:40:00|138058|137968|138040.2|137950.2|138065.7|137975.7|138036.7|137946.7|659
1623782700000|2021-06-15 18:45:00|138048.6|137958.6|138020.9|137930.9|138050.2|137960.2|138015.6|137925.6|475
1623783000000|2021-06-15 18:50:00|138021|137931|137947.7|137857.7|138022.3|137932.3|137943.2|137853.2|630
1623783300000|2021-06-15 18:55:00|137947.8|137857.8|137997.8|137907.8|138009|137919|137937.8|137847.8|629
1623783600000|2021-06-15 19:00:00|137992|137902|138044.2|137954.2|138058.2|137968.2|137992|137902|643
1623783900000|2021-06-15 19:05:00|138045.1|137955.1|137907|137817|138048.5|137958.5|137903.9|137813.9|638
1623784200000|2021-06-15 19:10:00|137906.9|137816.9|137878.5|137788.5|137918.9|137828.9|137872.6|137782.6|676
1623784500000|2021-06-15 19:15:00|137878.7|137788.7|137863.7|137773.7|137883|137793|137850.5|137760.5|690
1623784800000|2021-06-15 19:20:00|137864|137774|137881.6|137791.6|137893.4|137803.4|137844.5|137754.5|645
1623785100000|2021-06-15 19:25:00|137881.9|137791.9|137881.7|137791.7|137898.3|137808.3|137871|137781|589
1623785400000|2021-06-15 19:30:00|137881.9|137791.9|137901|137811|137920.1|137830.1|137877.2|137787.2|500
1623785700000|2021-06-15 19:35:00|137901.5|137811.5|137886.7|137796.7|137910.5|137820.5|137880.3|137790.3|615
1623786000000|2021-06-15 19:40:00|137887.1|137797.1|137790.6|137700.6|137889.2|137799.2|137782.9|137692.9|565
1623786300000|2021-06-15 19:45:00|137787.2|137697.2|137772|137682|137791.2|137701.2|137764.9|137674.9|511
1623786600000|2021-06-15 19:50:00|137773.6|137683.6|137778|137688|137792.6|137702.6|137768|137678|674
1623786900000|2021-06-15 19:55:00|137778.2|137688.2|137779.2|137689.2|137784.2|137694.2|137756.6|137666.6|624
1623787200000|2021-06-15 20:00:00|137780|137690|137783.2|137693.2|137800|137710|137767.7|137677.7|678
1623787500000|2021-06-15 20:05:00|137782.5|137692.5|137791.9|137701.9|137798.6|137708.6|137773.5|137683.5|760
1623787800000|2021-06-15 20:10:00|137793.6|137703.6|137785|137695|137814.3|137724.3|137780.5|137690.5|663
1623788100000|2021-06-15 20:15:00|137784.8|137694.8|137798.6|137708.6|137804.3|137714.3|137784.8|137694.8|290
1623788400000|2021-06-15 20:20:00|137801.2|137711.2|137794.6|137704.6|137805.6|137715.6|137791.4|137701.4|158
1623788700000|2021-06-15 20:25:00|137797.5|137707.5|137794.1|137704.1|137831.9|137726|137791.7|137688.6|315
1623789000000|2021-06-15 20:30:00|137789.8|137699.8|137787.6|137697.6|137811.2|137710|137773.4|137676.8|315
1623789300000|2021-06-15 20:35:00|137786.5|137696.5|137788.7|137698.7|137813.6|137709|137777.5|137672|242
1623789600000|2021-06-15 20:40:00|137789|137699|137790.9|137700.9|137816.2|137708.9|137778|137675.7|183
1623789900000|2021-06-15 20:45:00|137789.4|137699.4|137681.2|137591.2|137831.5|137707|137677.9|137574.5|382
1623790200000|2021-06-15 20:50:00|137679.7|137589.7|137776.1|137646.1|137820.3|137675.8|137678.7|137583.9|321
1623790500000|2021-06-15 20:55:00|137771.3|137641.3|137847.1|137632.6|137979.4|137678.3|137708.2|137578.2|419
1623790800000|2021-06-15 21:00:00|137845.6|137604.9|137985|137676|138019.3|137710.3|137741.5|137518.4|95
1623791100000|2021-06-15 21:05:00|137984.5|137675.5|137916|137607|138010.6|137701.6|137916|137607|69
1623791400000|2021-06-15 21:10:00|137988.6|137679.6|137942.3|137633.3|138053.4|137744.4|137919.3|137610.3|107
1623791700000|2021-06-15 21:15:00|137967.8|137658.8|137945.7|137636.7|138014.6|137705.6|137921|137612|101
1623792000000|2021-06-15 21:20:00|138006.8|137697.8|137971.7|137662.7|138015|137706|137932|137623|76
1623792300000|2021-06-15 21:25:00|138012.6|137703.6|137970.7|137661.7|138012.6|137703.6|137929.8|137620.8|68
1623792600000|2021-06-15 21:30:00|138043.9|137734.9|137998|137689|138147.8|137838.8|137961.2|137652.2|416
1623792900000|2021-06-15 21:35:00|138007.8|137698.8|137984|137675|138190.6|137881.6|137964.2|137655.2|386
1623793200000|2021-06-15 21:40:00|138024.9|137715.9|138039.2|137730.2|138156.9|137847.9|137953.4|137644.4|251
1623793500000|2021-06-15 21:45:00|138040.3|137731.3|138150.5|137841.5|138174|137865|137955|137646|562
1623793800000|2021-06-15 21:50:00|138150|137841|137949.7|137640.7|138187.8|137878.8|137944.2|137635.2|590
1623794100000|2021-06-15 21:55:00|137948.9|137639.9|138040.4|137731.4|138159.4|137850.4|137938.3|137629.3|498
1623794400000|2021-06-15 22:00:00|138113.1|137804.1|137725.4|137595.4|138167.4|137858.4|137719|137546.8|579
1623794700000|2021-06-15 22:05:00|137722.1|137592.1|137773.9|137643.9|137852.6|137722.6|137722.1|137582.7|439
1623795000000|2021-06-15 22:10:00|137770.9|137640.9|137775.6|137645.6|137854.6|137667.5|137761.8|137601.3|195
1623795300000|2021-06-15 22:15:00|137767.9|137637.9|137789|137659|137870.9|137678.9|137755.5|137600|205
1623795600000|2021-06-15 22:20:00|137802.2|137672.2|137784.1|137654.1|137849.7|137672.5|137756.4|137605.8|228
1623795900000|2021-06-15 22:25:00|137802|137672|137755.2|137625.2|137847.9|137717.9|137733.3|137569|480
1623796200000|2021-06-15 22:30:00|137762.9|137632.9|137758.5|137628.5|137807.8|137643.7|137744.5|137585.1|258
1623796500000|2021-06-15 22:35:00|137757.5|137627.5|137806.4|137602.1|137813.9|137637.7|137738.5|137583.2|244
1623796800000|2021-06-15 22:40:00|137765.3|137635.3|137753.7|137623.7|137815.7|137642.9|137744|137547.4|279
1623797100000|2021-06-15 22:45:00|137749.7|137619.7|137757.9|137627.9|137797.9|137632.2|137735.7|137565|228
1623797400000|2021-06-15 22:50:00|137757.5|137627.5|137791.3|137578.6|137806|137628.1|137739.8|137560.8|259
1623797700000|2021-06-15 22:55:00|137792.1|137578.3|137760.4|137630.4|137866|137697.7|137743.3|137565.5|378
1623798000000|2021-06-15 23:00:00|137755.1|137625.1|137772.8|137642.8|137815.6|137685.6|137747.1|137617.1|367
1623798300000|2021-06-15 23:05:00|137773.8|137643.8|137784.5|137654.5|137827.5|137697.5|137748.5|137618.5|380
1623798600000|2021-06-15 23:10:00|137783.7|137653.7|137772.3|137642.3|137790.5|137660.5|137763.8|137633.8|310
1623798900000|2021-06-15 23:15:00|137771|137641|137768.1|137638.1|137860.7|137730.7|137718|137588|436
1623799200000|2021-06-15 23:20:00|137769.3|137639.3|137782.2|137652.2|137796.6|137666.6|137765.4|137635.4|321
1623799500000|2021-06-15 23:25:00|137782.1|137652.1|137789.6|137659.6|137802|137672|137770.8|137640.8|276
1623799800000|2021-06-15 23:30:00|137788.1|137658.1|137782.8|137652.8|137796.5|137666.5|137775.6|137645.6|503
1623800100000|2021-06-15 23:35:00|137784.1|137654.1|137804|137674|137811.9|137681.9|137781.4|137651.4|238
1623800400000|2021-06-15 23:40:00|137805.8|137675.8|137820.4|137690.4|137821.4|137691.4|137787.2|137657.2|296
1623800700000|2021-06-15 23:45:00|137816.8|137686.8|137802.7|137672.7|137818.2|137688.2|137780.1|137650.1|278
1623801000000|2021-06-15 23:50:00|137799.3|137669.3|137763.7|137633.7|137817.9|137687.9|137762.6|137632.6|359
1623801300000|2021-06-15 23:55:00|137759.1|137629.1|137804.1|137674.1|137815|137685|137754.3|137624.3|308
1623801600000|2021-06-16 00:00:00|137809.4|137679.4|137791.1|137661.1|137821.5|137691.5|137768.3|137638.3|471
1623801900000|2021-06-16 00:05:00|137788.1|137658.1|137736.4|137606.4|137818.8|137688.8|137736.4|137606.4|428
1623802200000|2021-06-16 00:10:00|137756.2|137626.2|137790.8|137660.8|137809.9|137679.9|137741.7|137611.7|317
1623802500000|2021-06-16 00:15:00|137790|137660|137776.5|137646.5|137808|137678|137750.6|137620.6|345
1623802800000|2021-06-16 00:20:00|137776.1|137646.1|137797|137667|137811.2|137681.2|137731.5|137601.5|383
1623803100000|2021-06-16 00:25:00|137793.6|137663.6|137764.9|137634.9|137807.5|137677.5|137741.5|137611.5|397
1623803400000|2021-06-16 00:30:00|137747.6|137617.6|137756.9|137626.9|137790.5|137660.5|137744.3|137614.3|324
1623803700000|2021-06-16 00:35:00|137758.3|137628.3|137709.3|137579.3|137796.6|137666.6|137696.9|137566.9|474
1623804000000|2021-06-16 00:40:00|137714|137584|137687.9|137557.9|137730.1|137600.1|137682.1|137552.1|384
1623804300000|2021-06-16 00:45:00|137685.4|137555.4|137681.6|137551.6|137720.6|137590.6|137667.5|137537.5|412
1623804600000|2021-06-16 00:50:00|137681.9|137551.9|137709.9|137579.9|137738.5|137608.5|137674.3|137544.3|403
1623804900000|2021-06-16 00:55:00|137711.1|137581.1|137790.2|137660.2|137804|137674|137697.8|137567.8|470
1623805200000|2021-06-16 01:00:00|137795.2|137665.2|137751.5|137621.5|137810.1|137680.1|137751.5|137621.5|450
1623805500000|2021-06-16 01:05:00|137762.7|137632.7|137771.2|137641.2|137804.7|137674.7|137742|137612|459
1623805800000|2021-06-16 01:10:00|137770.7|137640.7|137761.1|137631.1|137794.7|137664.7|137742.7|137612.7|450
1623806100000|2021-06-16 01:15:00|137760.1|137630.1|137755.4|137625.4|137791|137661|137741.8|137611.8|613
1623806400000|2021-06-16 01:20:00|137754.2|137624.2|137760|137630|137778.5|137648.5|137726|137596|451
1623806700000|2021-06-16 01:25:00|137760.1|137630.1|137771.8|137641.8|137807.3|137671.7|137725.5|137573|501
1623807000000|2021-06-16 01:30:00|137768.5|137638.5|137773.3|137643.3|137815.4|137661.4|137734.3|137570|601
1623807300000|2021-06-16 01:35:00|137776.9|137646.9|137801.4|137671.4|137824.7|137694.7|137750.8|137620.8|451
1623807600000|2021-06-16 01:40:00|137802.6|137672.6|137798.9|137668.9|137816.1|137686.1|137744.2|137614.2|343
1623807900000|2021-06-16 01:45:00|137799.1|137669.1|137819|137689|137826.1|137696.1|137759.3|137629.3|478
1623808200000|2021-06-16 01:50:00|137819.2|137689.2|137813|137683|137827.9|137697.9|137805.6|137675.6|482
1623808500000|2021-06-16 01:55:00|137816|137686|137812.5|137682.5|137828.2|137710.3|137796.6|137673.3|373
1623808800000|2021-06-16 02:00:00|137814|137684|137780.5|137650.5|137851.4|137721.4|137767.3|137637.3|382
1623809100000|2021-06-16 02:05:00|137780.7|137650.7|137783.1|137653.1|137794.7|137673.4|137754.6|137646.4|246
1623809400000|2021-06-16 02:10:00|137784.2|137654.2|137795.8|137665.8|137803|137675.9|137761.3|137648.2|234
1623809700000|2021-06-16 02:15:00|137796.1|137666.1|137786.2|137656.2|137813.1|137693.8|137762|137648.5|360
1623810000000|2021-06-16 02:20:00|137785.3|137655.3|137783.7|137653.7|137791.1|137661.1|137772.5|137642.5|309
1623810300000|2021-06-16 02:25:00|137778.9|137648.9|137790.4|137660.4|137801.9|137671.9|137778.9|137648.9|363
1623810600000|2021-06-16 02:30:00|137790|137660|137785.2|137655.2|137796|137681.5|137767.3|137651.2|397
1623810900000|2021-06-16 02:35:00|137783|137653|137785.3|137655.3|137791.1|137680.7|137762.4|137646.4|393
1623811200000|2021-06-16 02:40:00|137782.2|137652.2|137785.1|137655.1|137797|137678.6|137762.3|137643|452
1623811500000|2021-06-16 02:45:00|137784.3|137654.3|137794|137664|137805.5|137675.5|137779.8|137649.8|451
1623811800000|2021-06-16 02:50:00|137794.4|137664.4|137799.4|137669.4|137815.8|137685.8|137783.2|137653.2|498
1623812100000|2021-06-16 02:55:00|137800.3|137670.3|137766.2|137636.2|137802|137672|137750.6|137620.6|494
1623812400000|2021-06-16 03:00:00|137762.5|137632.5|137762.6|137632.6|137849.9|137719.9|137723.1|137593.1|575
1623812700000|2021-06-16 03:05:00|137763.9|137633.9|137783.1|137653.1|137861|137731|137759.5|137631.1|521
1623813000000|2021-06-16 03:10:00|137783.3|137653.3|137778.6|137648.6|137800.7|137679.1|137762.1|137643.6|421
1623813300000|2021-06-16 03:15:00|137777.9|137647.9|137783.1|137653.1|137788.3|137658.3|137744.9|137629.8|356
1623813600000|2021-06-16 03:20:00|137787.1|137657.1|137769.6|137639.6|137794.6|137669.7|137747.2|137635.4|367
1623813900000|2021-06-16 03:25:00|137769.5|137639.5|137684.8|137554.8|137779|137661.1|137659.5|137548.5|516
1623814200000|2021-06-16 03:30:00|137685.7|137555.7|137677|137547|137689.6|137570.5|137647.2|137535|427
1623814500000|2021-06-16 03:35:00|137677.9|137547.9|137683.1|137553.1|137692.3|137575.4|137655|137545.5|437
1623814800000|2021-06-16 03:40:00|137683|137553|137657.3|137527.3|137688|137563.3|137642|137527.3|437
1623815100000|2021-06-16 03:45:00|137657.5|137527.5|137678.4|137548.4|137686.8|137556.8|137645.6|137515.6|541
1623815400000|2021-06-16 03:50:00|137679|137549|137658.2|137528.2|137685.6|137555.6|137621.3|137523.3|346
1623815700000|2021-06-16 03:55:00|137657.6|137527.6|137664.6|137534.6|137676|137546|137656.8|137526.8|405
1623816000000|2021-06-16 04:00:00|137663.4|137533.4|137663|137533|137676.3|137546.3|137649.3|137519.3|499
1623816300000|2021-06-16 04:05:00|137666.5|137536.5|137671.7|137541.7|137691.3|137561.3|137658.4|137528.4|597
1623816600000|2021-06-16 04:10:00|137676.2|137546.2|137743.6|137613.6|137753.5|137623.5|137675.9|137545.9|428
1623816900000|2021-06-16 04:15:00|137742.6|137612.6|137712.8|137582.8|137746.3|137616.3|137698.7|137581.3|337
1623817200000|2021-06-16 04:20:00|137713.1|137583.1|137710.8|137580.8|137721.5|137613.6|137651.9|137561.9|301
1623817500000|2021-06-16 04:25:00|137711.5|137581.5|137739.7|137609.7|137741|137619.7|137705.5|137578.6|342
1623817800000|2021-06-16 04:30:00|137737.6|137607.6|137746.9|137616.9|137756.9|137626.9|137703.6|137592.9|343
1623818100000|2021-06-16 04:35:00|137752.8|137622.8|137749.3|137619.3|137765.7|137640.9|137724.8|137608.6|551
1623818400000|2021-06-16 04:40:00|137748.3|137618.3|137743.2|137613.2|137754.4|137640.2|137716.3|137608|265
1623818700000|2021-06-16 04:45:00|137743.5|137613.5|137751.3|137621.3|137766.5|137654.4|137727.7|137612.1|449
1623819000000|2021-06-16 04:50:00|137750.8|137620.8|137755.9|137625.9|137761.7|137653.3|137722.7|137615.1|459
1623819300000|2021-06-16 04:55:00|137757.1|137627.1|137790.6|137660.6|137802.3|137695.9|137729.9|137616.8|547
1623819600000|2021-06-16 05:00:00|137790.3|137660.3|137725.1|137635.1|137803.1|137695.9|137709.9|137598.9|745
1623819900000|2021-06-16 05:05:00|137723.6|137633.6|137738|137608|137762.7|137651.5|137711.9|137601.7|519
1623820200000|2021-06-16 05:10:00|137737.1|137607.1|137767.8|137637.8|137771.2|137665.8|137730.5|137607.1|638
1623820500000|2021-06-16 05:15:00|137766.8|137636.8|137737.8|137607.8|137777.4|137661.3|137721.8|137604.6|717
1623820800000|2021-06-16 05:20:00|137735.9|137605.9|137738|137608|137747.7|137645.2|137706.5|137594.5|476
1623821100000|2021-06-16 05:25:00|137737.3|137607.3|137744.1|137614.1|137748.4|137633|137710.3|137600.6|507
1623821400000|2021-06-16 05:30:00|137743.8|137613.8|137709.9|137619.9|137744|137633.8|137704.7|137598.6|531
1623821700000|2021-06-16 05:35:00|137708.7|137618.7|137723.4|137633.4|137750|137641|137691.7|137584.1|656
1623822000000|2021-06-16 05:40:00|137723.7|137633.7|137733.5|137603.5|137743.7|137636.1|137706.4|137596|657
1623822300000|2021-06-16 05:45:00|137733.4|137603.4|137711.3|137621.3|137753|137639.3|137693.2|137580.6|589
1623822600000|2021-06-16 05:50:00|137710.8|137620.8|137704.9|137574.9|137740.1|137634.8|137682.8|137568.3|684
1623822900000|2021-06-16 05:55:00|137704.3|137574.3|137733.4|137603.4|137740.6|137633.8|137678|137566.8|576
1623823200000|2021-06-16 06:00:00|137736.1|137606.1|137731.8|137641.8|137792.3|137662.3|137711.8|137590.7|700
1623823500000|2021-06-16 06:05:00|137735.9|137645.9|137749.2|137619.2|137761|137656.1|137683.1|137582.9|665
1623823800000|2021-06-16 06:10:00|137748.9|137618.9|137787.4|137697.4|137806.4|137702.6|137685.9|137595.9|552
1623824100000|2021-06-16 06:15:00|137790.8|137700.8|137826.9|137736.9|137874.5|137774.7|137777.9|137674|892
1623824400000|2021-06-16 06:20:00|137827.4|137737.4|137827.8|137737.8|137872.9|137774.9|137809|137705.3|803
1623824700000|2021-06-16 06:25:00|137823.5|137733.5|137871.6|137781.6|137879|137789|137819.9|137729.9|619
1623825000000|2021-06-16 06:30:00|137872.3|137782.3|137780.3|137690.3|137879.5|137789.5|137756.8|137666.8|698
1623825300000|2021-06-16 06:35:00|137779.3|137689.3|137666.8|137576.8|137846.6|137756.6|137666.8|137576.8|752
1623825600000|2021-06-16 06:40:00|137670|137580|137659.6|137569.6|137709.2|137619.2|137658.9|137568.9|725
1623825900000|2021-06-16 06:45:00|137660.5|137570.5|137670.7|137580.7|137709.2|137619.2|137654.3|137564.3|724
1623826200000|2021-06-16 06:50:00|137668.3|137578.3|137646.3|137556.3|137713.4|137623.4|137634.2|137544.2|746
1623826500000|2021-06-16 06:55:00|137646.7|137556.7|137630.5|137540.5|137647.8|137557.8|137521.4|137431.4|786
1623826800000|2021-06-16 07:00:00|137630.1|137540.1|137744.9|137654.9|137755.3|137665.3|137604.2|137514.2|925
1623827100000|2021-06-16 07:05:00|137745.6|137655.6|137755.7|137665.7|137772.7|137682.7|137582.4|137492.4|853
1623827400000|2021-06-16 07:10:00|137754|137664|137774.4|137684.4|137816.9|137726.9|137739.8|137649.8|802
1623827700000|2021-06-16 07:15:00|137774.2|137684.2|137730.8|137640.8|137805.3|137715.3|137719.7|137629.7|668
1623828000000|2021-06-16 07:20:00|137731.2|137641.2|137679.8|137589.8|137751.5|137661.5|137611|137521|733
1623828300000|2021-06-16 07:25:00|137679.3|137589.3|137777.7|137687.7|137815.4|137725.4|137670.6|137580.6|783
1623828600000|2021-06-16 07:30:00|137774.9|137684.9|137786.7|137696.7|137802.5|137712.5|137728.7|137638.7|708
1623828900000|2021-06-16 07:35:00|137786.3|137696.3|137779.4|137689.4|137825.6|137735.6|137774.1|137684.1|669
1623829200000|2021-06-16 07:40:00|137783.5|137693.5|137802.3|137712.3|137821|137731|137681.4|137591.4|725
1623829500000|2021-06-16 07:45:00|137801.9|137711.9|137835.6|137745.6|137835.6|137745.6|137733.2|137643.2|681
1623829800000|2021-06-16 07:50:00|137838.6|137748.6|137807.4|137717.4|137846|137756|137779.5|137689.5|660
1623830100000|2021-06-16 07:55:00|137807|137717|137715.1|137625.1|137807|137717|137651.4|137561.4|666
1623830400000|2021-06-16 08:00:00|137705|137615|137729.4|137639.4|137804.3|137714.3|137686.5|137596.5|755
1623830700000|2021-06-16 08:05:00|137729.8|137639.8|137691.1|137601.1|137741.7|137651.7|137666|137576|697
1623831000000|2021-06-16 08:10:00|137690.6|137600.6|137769.5|137679.5|137809.9|137719.9|137690.5|137600.5|671
1623831300000|2021-06-16 08:15:00|137770.3|137680.3|137717.1|137627.1|137801.5|137711.5|137680.4|137590.4|664
1623831600000|2021-06-16 08:20:00|137717.5|137627.5|137651.4|137561.4|137732.6|137642.6|137633.4|137543.4|639
1623831900000|2021-06-16 08:25:00|137650.5|137560.5|137697.2|137607.2|137705.7|137615.7|137644|137554|603
1623832200000|2021-06-16 08:30:00|137700.3|137610.3|137675.8|137585.8|137702.6|137612.6|137654.9|137564.9|663
1623832500000|2021-06-16 08:35:00|137676.7|137586.7|137824.8|137734.8|137838|137748|137638.1|137548.1|704
1623832800000|2021-06-16 08:40:00|137825|137735|137823.7|137733.7|137868.2|137778.2|137822|137732|619
1623833100000|2021-06-16 08:45:00|137823.2|137733.2|137768.1|137678.1|137839.7|137749.7|137733.2|137643.2|614
1623833400000|2021-06-16 08:50:00|137768.6|137678.6|137740.9|137650.9|137768.6|137678.6|137702.3|137612.3|561
1623833700000|2021-06-16 08:55:00|137742.3|137652.3|137715.8|137625.8|137748.8|137658.8|137706.8|137616.8|443
1623834000000|2021-06-16 09:00:00|137715.1|137625.1|137570.6|137480.6|137718.6|137628.6|137569.7|137479.7|668
1623834300000|2021-06-16 09:05:00|137570.8|137480.8|137609.7|137519.7|137625|137535|137527.8|137437.8|713
1623834600000|2021-06-16 09:10:00|137610.1|137520.1|137624.3|137534.3|137676.2|137586.2|137603.6|137513.6|551
1623834900000|2021-06-16 09:15:00|137634.8|137544.8|137713.1|137623.1|137726.7|137636.7|137628.5|137538.5|582
1623835200000|2021-06-16 09:20:00|137714.9|137624.9|137698.2|137608.2|137723.8|137633.8|137683.2|137593.2|513
1623835500000|2021-06-16 09:25:00|137698.6|137608.6|137645.9|137555.9|137735|137645|137639.6|137549.6|602
1623835800000|2021-06-16 09:30:00|137648.8|137558.8|137660.9|137570.9|137676|137586|137581|137491|607
1623836100000|2021-06-16 09:35:00|137660.4|137570.4|137706.8|137616.8|137717|137627|137659.1|137569.1|540
1623836400000|2021-06-16 09:40:00|137709.3|137619.3|137702|137612|137714.4|137624.4|137695.8|137605.8|446
1623836700000|2021-06-16 09:45:00|137701.8|137611.8|137624.3|137534.3|137705.4|137615.4|137600.5|137510.5|593
1623837000000|2021-06-16 09:50:00|137627|137537|137650.9|137560.9|137663.7|137573.7|137614.5|137524.5|605
1623837300000|2021-06-16 09:55:00|137651|137561|137621.1|137531.1|137668.1|137578.1|137613|137523|639
1623837600000|2021-06-16 10:00:00|137621.6|137531.6|137558.6|137468.6|137628|137538|137499.9|137409.9|708
1623837900000|2021-06-16 10:05:00|137558.4|137468.4|137533.3|137443.3|137566.6|137476.6|137517.4|137427.4|688
1623838200000|2021-06-16 10:10:00|137533|137443|137590.9|137500.9|137592.7|137502.7|137531.8|137441.8|635
1623838500000|2021-06-16 10:15:00|137589.6|137499.6|137558.3|137468.3|137589.6|137499.6|137529.7|137439.7|716
1623838800000|2021-06-16 10:20:00|137557|137467|137503.5|137413.5|137564.2|137474.2|137495|137405|574
1623839100000|2021-06-16 10:25:00|137503.6|137413.6|137448.3|137358.3|137503.6|137413.6|137443.5|137353.5|401
1623839400000|2021-06-16 10:30:00|137447.7|137357.7|137515.9|137425.9|137556.4|137466.4|137447.7|137357.7|612
1623839700000|2021-06-16 10:35:00|137517.5|137427.5|137531.8|137441.8|137566.7|137476.7|137502.7|137412.7|691
1623840000000|2021-06-16 10:40:00|137530.7|137440.7|137606.3|137516.3|137615.5|137525.5|137510.4|137420.4|701
1623840300000|2021-06-16 10:45:00|137606.5|137516.5|137588.5|137498.5|137668.3|137578.3|137580.8|137490.8|670
1623840600000|2021-06-16 10:50:00|137588.1|137498.1|137628.5|137538.5|137633.5|137543.5|137556.6|137466.6|567
1623840900000|2021-06-16 10:55:00|137629.3|137539.3|137653.6|137563.6|137692.9|137602.9|137629.3|137539.3|660
1623841200000|2021-06-16 11:00:00|137652.6|137562.6|137722.8|137632.8|137733.6|137643.6|137650.9|137560.9|683
1623841500000|2021-06-16 11:05:00|137722.9|137632.9|137732.5|137642.5|137735.9|137645.9|137699.7|137609.7|652
1623841800000|2021-06-16 11:10:00|137732.8|137642.8|137693|137603|137750.8|137660.8|137672.5|137582.5|632
1623842100000|2021-06-16 11:15:00|137696.2|137606.2|137651.2|137561.2|137705.5|137615.5|137640|137550|551
1623842400000|2021-06-16 11:20:00|137660.6|137570.6|137636.2|137546.2|137678.9|137588.9|137619.1|137529.1|605
1623842700000|2021-06-16 11:25:00|137630.2|137540.2|137655.9|137565.9|137728.2|137638.2|137614.4|137524.4|683
1623843000000|2021-06-16 11:30:00|137659.9|137569.9|137707.8|137617.8|137728.4|137638.4|137613.7|137523.7|764
1623843300000|2021-06-16 11:35:00|137705.9|137615.9|137682.8|137592.8|137716|137626|137651.5|137561.5|702
1623843600000|2021-06-16 11:40:00|137684.1|137594.1|137738.5|137648.5|137739|137649|137667.8|137577.8|666
1623843900000|2021-06-16 11:45:00|137737.4|137647.4|137566.2|137476.2|137738.8|137648.8|137552.4|137462.4|746
1623844200000|2021-06-16 11:50:00|137566.8|137476.8|137567.2|137477.2|137586.2|137496.2|137536.2|137446.2|794
1623844500000|2021-06-16 11:55:00|137567.3|137477.3|137598.5|137508.5|137602|137512|137534.3|137444.3|829
1623844800000|2021-06-16 12:00:00|137597.5|137507.5|137467.6|137377.6|137611|137521|137456.4|137366.4|701
1623845100000|2021-06-16 12:05:00|137461.3|137371.3|137491.9|137401.9|137498.8|137408.8|137436|137346|525
1623845400000|2021-06-16 12:10:00|137492|137402|137458.3|137368.3|137494.2|137404.2|137450|137360|659
1623845700000|2021-06-16 12:15:00|137459.1|137369.1|137472.2|137382.2|137502.4|137412.4|137454.7|137364.7|656
1623846000000|2021-06-16 12:20:00|137470.7|137380.7|137505.4|137415.4|137531.2|137441.2|137466.5|137376.5|797
1623846300000|2021-06-16 12:25:00|137503.1|137413.1|137543.6|137453.6|137601.2|137511.2|137493.9|137403.9|668
1623846600000|2021-06-16 12:30:00|137544.8|137454.8|137568.2|137478.2|137622.1|137532.1|137540.1|137450.1|691
1623846900000|2021-06-16 12:35:00|137566.9|137476.9|137512.9|137422.9|137567.1|137477.1|137502.6|137412.6|657
1623847200000|2021-06-16 12:40:00|137511|137421|137533.2|137443.2|137538.6|137448.6|137496.4|137406.4|651
1623847500000|2021-06-16 12:45:00|137533|137443|137500.2|137410.2|137568|137478|137500.2|137410.2|594
1623847800000|2021-06-16 12:50:00|137500.7|137410.7|137611.8|137521.8|137623.2|137533.2|137491.4|137401.4|667
1623848100000|2021-06-16 12:55:00|137612.1|137522.1|137578.5|137488.5|137640.8|137550.8|137539.7|137449.7|778
1623848400000|2021-06-16 13:00:00|137573.2|137483.2|137556.9|137466.9|137587|137497|137527.5|137437.5|686
1623848700000|2021-06-16 13:05:00|137558.1|137468.1|137595.5|137505.5|137602|137512|137527.2|137437.2|711
1623849000000|2021-06-16 13:10:00|137595.7|137505.7|137646|137556|137654.5|137564.5|137588.9|137498.9|680
1623849300000|2021-06-16 13:15:00|137644.5|137554.5|137647.3|137557.3|137661.6|137571.6|137588.1|137498.1|821
1623849600000|2021-06-16 13:20:00|137647.9|137557.9|137657.9|137567.9|137696.8|137606.8|137646.2|137556.2|891
1623849900000|2021-06-16 13:25:00|137656.7|137566.7|137638.2|137548.2|137658.8|137568.8|137598|137508|701
1623850200000|2021-06-16 13:30:00|137639.3|137549.3|137714.8|137624.8|137718.2|137628.2|137628.7|137538.7|653
1623850500000|2021-06-16 13:35:00|137712.9|137622.9|137597.3|137507.3|137774.2|137684.2|137587.3|137497.3|659
1623850800000|2021-06-16 13:40:00|137596.7|137506.7|137630.3|137540.3|137653.8|137563.8|137585.8|137495.8|686
1623851100000|2021-06-16 13:45:00|137629.5|137539.5|137668.2|137578.2|137677.9|137587.9|137617.6|137527.6|752
1623851400000|2021-06-16 13:50:00|137668.8|137578.8|137516.9|137426.9|137674.9|137584.9|137506.2|137416.2|861
1623851700000|2021-06-16 13:55:00|137516.3|137426.3|137631|137541|137633.3|137543.3|137516.3|137426.3|734
1623852000000|2021-06-16 14:00:00|137631.9|137541.9|137685.3|137595.3|137698|137608|137574.8|137484.8|704
1623852300000|2021-06-16 14:05:00|137685.9|137595.9|137610.2|137520.2|137691.4|137601.4|137608.6|137518.6|732
1623852600000|2021-06-16 14:10:00|137610.3|137520.3|137667.7|137577.7|137709.1|137619.1|137607.2|137517.2|859
1623852900000|2021-06-16 14:15:00|137670.3|137580.3|137709.6|137619.6|137709.9|137619.9|137654.8|137564.8|858
1623853200000|2021-06-16 14:20:00|137710.9|137620.9|137659.4|137569.4|137713.1|137623.1|137644.4|137554.4|809
1623853500000|2021-06-16 14:25:00|137659.3|137569.3|137615.9|137525.9|137660.6|137570.6|137611.1|137521.1|694
1623853800000|2021-06-16 14:30:00|137615.4|137525.4|137645.1|137555.1|137653.6|137563.6|137609.1|137519.1|750
1623854100000|2021-06-16 14:35:00|137644.7|137554.7|137607.5|137517.5|137700.3|137610.3|137606.1|137516.1|703
1623854400000|2021-06-16 14:40:00|137614.9|137524.9|137670|137580|137672.3|137582.3|137604.6|137514.6|761
1623854700000|2021-06-16 14:45:00|137670.3|137580.3|137650.6|137560.6|137716.8|137626.8|137631|137541|805
1623855000000|2021-06-16 14:50:00|137650.5|137560.5|137626.5|137536.5|137662|137572|137610.2|137520.2|771
1623855300000|2021-06-16 14:55:00|137624.3|137534.3|137561.6|137471.6|137626.2|137536.2|137527.5|137437.5|938
1623855600000|2021-06-16 15:00:00|137560.8|137470.8|137518|137428|137569.3|137479.3|137516.3|137426.3|843
1623855900000|2021-06-16 15:05:00|137522.9|137432.9|137384.4|137294.4|137525.7|137435.7|137374.7|137284.7|748
1623856200000|2021-06-16 15:10:00|137383.6|137293.6|137427.2|137337.2|137468.7|137378.7|137370|137280|785
1623856500000|2021-06-16 15:15:00|137418.8|137328.8|137434.8|137344.8|137439.9|137349.9|137386.4|137296.4|686
1623856800000|2021-06-16 15:20:00|137433|137343|137391.3|137301.3|137442.8|137352.8|137385.6|137295.6|690
1623857100000|2021-06-16 15:25:00|137392|137302|137304.7|137214.7|137400.1|137310.1|137264.3|137174.3|867
1623857400000|2021-06-16 15:30:00|137305.1|137215.1|137234.7|137144.7|137311.8|137221.8|137171.7|137081.7|801
1623857700000|2021-06-16 15:35:00|137236.1|137146.1|137212.8|137122.8|137278.1|137188.1|137200.7|137110.7|798
1623858000000|2021-06-16 15:40:00|137214.4|137124.4|137120|137030|137250.1|137160.1|137113|137023|799
1623858300000|2021-06-16 15:45:00|137120.3|137030.3|136958|136868|137142.1|137052.1|136924.3|136834.3|872
1623858600000|2021-06-16 15:50:00|136958.5|136868.5|136960.9|136870.9|136990.3|136900.3|136883.8|136793.8|793
1623858900000|2021-06-16 15:55:00|136960.3|136870.3|137059.5|136969.5|137067.5|136977.5|136960.3|136870.3|738
1623859200000|2021-06-16 16:00:00|137058.7|136968.7|137031.5|136941.5|137058.7|136968.7|136937.5|136847.5|851
1623859500000|2021-06-16 16:05:00|137031.2|136941.2|137202|137112|137206.4|137116.4|137019.2|136929.2|802
1623859800000|2021-06-16 16:10:00|137203.6|137113.6|137247.7|137157.7|137257.8|137167.8|137193.2|137103.2|839
1623860100000|2021-06-16 16:15:00|137251.2|137161.2|137280.9|137190.9|137300|137210|137232.8|137142.8|754
1623860400000|2021-06-16 16:20:00|137283.9|137193.9|137295.7|137205.7|137302.9|137212.9|137282.5|137192.5|498
1623860700000|2021-06-16 16:25:00|137296.2|137206.2|137316.3|137226.3|137450.4|137360.4|137293.8|137203.8|767
1623861000000|2021-06-16 16:30:00|137317.4|137227.4|137248.5|137158.5|137324.7|137234.7|137244.4|137154.4|830
1623861300000|2021-06-16 16:35:00|137248.3|137158.3|137359|137269|137364.1|137274.1|137236|137146|850
1623861600000|2021-06-16 16:40:00|137357.1|137267.1|137326|137236|137373|137283|137304.1|137214.1|842
1623861900000|2021-06-16 16:45:00|137324.9|137234.9|137296|137206|137330.9|137240.9|137286.2|137196.2|663
1623862200000|2021-06-16 16:50:00|137295.8|137205.8|137311.2|137221.2|137312|137222|137278.6|137188.6|697
1623862500000|2021-06-16 16:55:00|137309.4|137219.4|137301.4|137211.4|137311.1|137221.1|137265.1|137175.1|821
1623862800000|2021-06-16 17:00:00|137300.9|137210.9|137353.3|137263.3|137376.8|137286.8|137300.2|137210.2|540
1623863100000|2021-06-16 17:05:00|137354.4|137264.4|137389.2|137299.2|137395|137305|137334|137244|884
1623863400000|2021-06-16 17:10:00|137389.6|137299.6|137360.5|137270.5|137395.3|137305.3|137360.5|137270.5|758
1623863700000|2021-06-16 17:15:00|137362.3|137272.3|137333.1|137243.1|137385.7|137295.7|137330.1|137240.1|768
1623864000000|2021-06-16 17:20:00|137332.5|137242.5|137321.4|137231.4|137336.1|137246.1|137303.9|137213.9|673
1623864300000|2021-06-16 17:25:00|137322.4|137232.4|137332.5|137242.5|137338|137248|137314.5|137224.5|650
1623864600000|2021-06-16 17:30:00|137329.6|137239.6|137286.8|137196.8|137335.4|137245.4|137269.4|137179.4|799
1623864900000|2021-06-16 17:35:00|137287.2|137197.2|137282.2|137192.2|137296.1|137206.1|137273.9|137183.9|818
1623865200000|2021-06-16 17:40:00|137281.9|137191.9|137272.4|137182.4|137295.6|137205.6|137219.4|137129.4|913
1623865500000|2021-06-16 17:45:00|137271.4|137181.4|137257.9|137167.9|137280.4|137190.4|137222.2|137132.2|807
1623865800000|2021-06-16 17:50:00|137256.3|137166.3|137268.3|137178.3|137358.3|137268.3|137256.3|137166.3|773
1623866100000|2021-06-16 17:55:00|137266|137176|137546|137237|137698.7|137389.7|137266|137129.5|668
1623866400000|2021-06-16 18:00:00|137564.2|137255.2|138763.8|138633.8|139075.4|138907.2|137564.2|137255.2|1073
1623866700000|2021-06-16 18:05:00|138760.4|138630.4|138625.7|138495.7|138857.2|138727.2|138581.2|138451.2|1032
1623867000000|2021-06-16 18:10:00|138635.4|138505.4|139016.9|138886.9|139065|138935|138619.4|138489.4|981
1623867300000|2021-06-16 18:15:00|139017.1|138887.1|139475.4|139345.4|139567.5|139437.5|139006.4|138876.4|1044
1623867600000|2021-06-16 18:20:00|139483.8|139353.8|139171|139041|139560.5|139430.5|139153.7|139023.7|956
1623867900000|2021-06-16 18:25:00|139177.4|139047.4|139077.5|138947.5|139238|139108|138925.2|138795.2|1021
1623868200000|2021-06-16 18:30:00|139132|139002|139009.2|138879.2|139308.6|139178.6|138901.5|138771.5|969
1623868500000|2021-06-16 18:35:00|139022.5|138892.5|139391.5|139217.5|139473.5|139343.5|138984.7|138828.5|1047
1623868800000|2021-06-16 18:40:00|139372.1|139242.1|139859.6|139729.6|139914.6|139784.6|139077|138925|1074
1623869100000|2021-06-16 18:45:00|139857.4|139727.4|139978.4|139848.4|140146|140016|139800.5|139670.5|999
1623869400000|2021-06-16 18:50:00|139998|139868|139834|139704|140017.7|139887.7|139779|139649|1019
1623869700000|2021-06-16 18:55:00|139802.8|139672.8|139893.9|139763.9|139908.4|139778.4|139527.5|139397.5|1017
1623870000000|2021-06-16 19:00:00|139897.2|139767.2|139524|139394|139988|139858|139491|139361|1038
1623870300000|2021-06-16 19:05:00|139532.6|139402.6|139395.1|139265.1|139537.2|139407.2|139372.5|139242.5|968
1623870600000|2021-06-16 19:10:00|139403|139273|139397|139267|139490.3|139360.3|139355.1|139225.1|976
1623870900000|2021-06-16 19:15:00|139411.6|139281.6|139278|139148|139469.7|139339.7|139278|139148|851
1623871200000|2021-06-16 19:20:00|139313.4|139183.4|139208.5|139078.5|139479|139347|139051.4|138921.4|939
1623871500000|2021-06-16 19:25:00|139213.7|139083.7|139180.7|139050.7|139466.5|139336.5|139164.1|139034.1|981
1623871800000|2021-06-16 19:30:00|139180.9|139050.9|139388.8|139258.8|139480.4|139323|139178.9|139048.9|876
1623872100000|2021-06-16 19:35:00|139388.9|139258.9|139520.2|139390.2|139536.2|139406.2|139376.5|139246.5|782
1623872400000|2021-06-16 19:40:00|139519.4|139389.4|139720.2|139590.2|139720.4|139590.4|139457|139327|729
1623872700000|2021-06-16 19:45:00|139719.7|139589.7|139886.4|139756.4|139892.4|139762.4|139715.5|139585.5|854
1623873000000|2021-06-16 19:50:00|139882.9|139752.9|139995.4|139865.4|139998.4|139868.4|139873.5|139743.5|616
1623873300000|2021-06-16 19:55:00|139989|139859|140190.8|140060.8|140213.2|140083.2|139967.4|139856.5|863
1623873600000|2021-06-16 20:00:00|140186.3|140056.3|140144.3|140054.3|140191.5|140069.4|140076.7|139958.4|758
1623873900000|2021-06-16 20:05:00|140137.1|140047.1|140079.4|139949.4|140170.5|140056.9|140031|139929.5|868
1623874200000|2021-06-16 20:10:00|140080.3|139950.3|140148.9|140018.9|140152.4|140022.4|140042.2|139942.8|815
1623874500000|2021-06-16 20:15:00|140156.3|140026.3|140293.4|140163.4|140293.4|140163.4|140119.8|140001.6|513
1623874800000|2021-06-16 20:20:00|140293.2|140163.2|140441.5|140311.5|140479.4|140367.8|140274.4|140144.4|634
1623875100000|2021-06-16 20:25:00|140439.4|140309.4|140394.7|140264.7|140445|140315|140303.1|140173.1|586
1623875400000|2021-06-16 20:30:00|140395.8|140265.8|140252|140122|140412|140292.5|140189.6|140059.6|606
1623875700000|2021-06-16 20:35:00|140253.4|140123.4|140198.2|140068.2|140296.8|140166.8|140119.6|140004.8|568
1623876000000|2021-06-16 20:40:00|140201.8|140071.8|140365.2|140235.2|140436|140318.5|140192.5|140062.5|675
1623876300000|2021-06-16 20:45:00|140366.1|140236.1|140217.1|140087.1|140393.6|140239.7|140161.5|139990.1|466
1623876600000|2021-06-16 20:50:00|140218.2|140088.2|140359.2|140114.1|140397.3|140204.2|140208.5|140026.1|405
1623876900000|2021-06-16 20:55:00|140373.6|140100.3|140412|140113.8|140412|140116.4|140333.3|140042.1|270
1623877200000|2021-06-16 21:00:00|140391.9|140134.3|140224.1|139915.1|140391.9|140143.3|140224.1|139915.1|38
1623877500000|2021-06-16 21:05:00|140168.8|139859.8|140181.1|139872.1|140255.8|139946.8|140065.1|139756.1|276
1623877800000|2021-06-16 21:10:00|140147.4|139838.4|140202.4|139893.4|140231.8|139922.8|140105.1|139796.1|133
1623878100000|2021-06-16 21:15:00|140199.5|139890.5|140180.5|139871.5|140217.4|139908.4|140171.3|139862.3|141
1623878400000|2021-06-16 21:20:00|140195.1|139886.1|140153.5|139844.5|140227.9|139918.9|140146|139837|245
1623878700000|2021-06-16 21:25:00|140168.3|139859.3|140218.7|139909.7|140268.8|139959.8|140144.3|139835.3|163
1623879000000|2021-06-16 21:30:00|140185.4|139876.4|140198.6|139889.6|140220.7|139911.7|140138.8|139829.8|307
1623879300000|2021-06-16 21:35:00|140194.9|139885.9|140222|139913|140309.5|140000.5|140126.1|139817.1|283
1623879600000|2021-06-16 21:40:00|140240|139931|140186.4|139877.4|140277.2|139968.2|140176|139867|111
1623879900000|2021-06-16 21:45:00|140214.6|139905.6|140251|139942|140279.2|139970.2|140197.3|139888.3|354
1623880200000|2021-06-16 21:50:00|140246.3|139937.3|140452.1|140143.1|140482.6|140173.6|140236.4|139927.4|309
1623880500000|2021-06-16 21:55:00|140446.7|140137.7|140430.4|140121.4|140471.8|140162.8|140370.5|140061.5|209
1623880800000|2021-06-16 22:00:00|140423.5|140114.5|140388.4|140079.4|140508.8|140199.8|140001.4|139692.4|462
1623881100000|2021-06-16 22:05:00|140386.6|140077.6|140336|140027|140490.8|140206.9|140012.8|139703.8|641
1623881400000|2021-06-16 22:10:00|140341.7|140032.7|140306|139997|140377|140068|140154.6|139845.6|652
1623881700000|2021-06-16 22:15:00|140308.5|139999.5|140258.1|139949.1|140348.1|140039.1|140213.5|139904.5|675
1623882000000|2021-06-16 22:20:00|140261|139952|140209.9|139900.9|140293.4|139984.4|140170.4|139861.4|548
1623882300000|2021-06-16 22:25:00|140211.3|139902.3|140213.8|139904.8|140251.1|139942.1|140179.9|139870.9|671
1623882600000|2021-06-16 22:30:00|140205.9|139896.9|140211.8|139902.8|140225.4|139916.4|140171.9|139862.9|492
1623882900000|2021-06-16 22:35:00|140225.7|139916.7|140221.6|139912.6|140231.4|139922.4|140199.7|139890.7|274
1623883200000|2021-06-16 22:40:00|140219.7|139910.7|140222.9|139913.9|140275.7|139966.7|140160.5|139851.5|404
1623883500000|2021-06-16 22:45:00|140209.1|139900.1|140183.7|139874.7|140259.5|139950.5|140172.1|139863.1|619
1623883800000|2021-06-16 22:50:00|140187.2|139878.2|140196.2|139887.2|140217.8|139908.8|140173.2|139864.2|438
1623884100000|2021-06-16 22:55:00|140196.4|139887.4|140217.7|139909.4|140283|139974|140183.7|139874.7|517
1623884400000|2021-06-16 23:00:00|140199.7|139912.8|140262.1|140132.1|140335.6|140150.1|140023.9|139714.9|720
1623884700000|2021-06-16 23:05:00|140261|140131|140250.2|140120.2|140365|140156.6|140240.7|140063|601
1623885000000|2021-06-16 23:10:00|140248.8|140118.8|140252.8|140122.8|140315.8|140144.4|140223|140053.6|525
1623885300000|2021-06-16 23:15:00|140252.4|140122.4|140214.1|140084.1|140255.7|140125.7|140189.5|140074.5|379
1623885600000|2021-06-16 23:20:00|140213.3|140083.3|140264.8|140134.8|140349.3|140219.3|140203.8|140073.8|487
1623885900000|2021-06-16 23:25:00|140265.9|140135.9|140264.9|140134.9|140284.2|140154.2|140204|140074|359
1623886200000|2021-06-16 23:30:00|140265.9|140135.9|140273.9|140143.9|140284.8|140154.8|140254.1|140124.1|392
1623886500000|2021-06-16 23:35:00|140270.9|140140.9|140284.1|140154.1|140313.4|140183.4|140268.9|140138.9|477
1623886800000|2021-06-16 23:40:00|140284.5|140154.5|140273.1|140143.1|140343|140158|140257.1|140106|473
1623887100000|2021-06-16 23:45:00|140269.5|140139.5|140262.7|140132.7|140332.8|140177.3|140239.7|140099.9|376
1623887400000|2021-06-16 23:50:00|140269.2|140139.2|140247.2|140117.2|140282.8|140152.8|140231|140101|485
1623887700000|2021-06-16 23:55:00|140250.1|140120.1|140262.2|140132.2|140270.2|140140.2|140150.7|140020.7|575
1623888000000|2021-06-17 00:00:00|140259.5|140129.5|140229.7|140099.7|140259.5|140129.5|140214.2|140084.2|641
1623888300000|2021-06-17 00:05:00|140225.8|140095.8|140303.9|140173.9|140337.4|140207.4|140212.4|140082.4|542
1623888600000|2021-06-17 00:10:00|140304.9|140174.9|140336|140206|140345.3|140215.3|140289.5|140159.5|491
1623888900000|2021-06-17 00:15:00|140333.5|140203.5|140294.5|140164.5|140349.6|140224.5|140283|140153|423
1623889200000|2021-06-17 00:20:00|140295|140165|140222.9|140092.9|140326.1|140196.1|140212|140082|603
1623889500000|2021-06-17 00:25:00|140223|140093|140141.3|140011.3|140223.9|140093.9|140135.7|140005.7|598
1623889800000|2021-06-17 00:30:00|140139.8|140009.8|140132.1|140002.1|140151.1|140021.1|140093.6|139963.6|615
1623890100000|2021-06-17 00:35:00|140134.6|140004.6|140102.4|139972.4|140173.7|140043.7|140093.9|139963.9|676
1623890400000|2021-06-17 00:40:00|140103.3|139973.3|140067|139937|140105|139975|139923.9|139793.9|714
1623890700000|2021-06-17 00:45:00|140069.6|139939.6|140226|140096|140226|140096|140066.5|139936.5|683
1623891000000|2021-06-17 00:50:00|140219.3|140089.3|140190|140060|140224.8|140117.5|140175.1|140045.1|750
1623891300000|2021-06-17 00:55:00|140191.5|140061.5|140157|140027|140225.2|140095.2|140156.6|140026.6|713
1623891600000|2021-06-17 01:00:00|140156.9|140026.9|139962.5|139832.5|140173.5|140054|139961.3|139831.3|723
1623891900000|2021-06-17 01:05:00|139962.6|139832.6|139982.3|139852.3|140009.3|139879.3|139939.5|139809.5|695
1623892200000|2021-06-17 01:10:00|139983.8|139853.8|139956.5|139826.5|140020.1|139890.1|139933.9|139788.6|810
1623892500000|2021-06-17 01:15:00|139956.2|139826.2|139975.5|139845.5|140015.7|139885.7|139951.3|139821.3|587
1623892800000|2021-06-17 01:20:00|139975.3|139845.3|139954.1|139824.1|139992.1|139862.1|139907|139793.8|562
1623893100000|2021-06-17 01:25:00|139954.7|139824.7|139952.7|139822.7|139958.9|139833.7|139902.5|139796.9|543
1623893400000|2021-06-17 01:30:00|139953.3|139823.3|139932|139802|139982.1|139852.1|139913.2|139719|843
1623893700000|2021-06-17 01:35:00|139935.6|139805.6|140042.7|139912.7|140060|139930|139929.9|139799.9|784
1623894000000|2021-06-17 01:40:00|140042|139912|140028.7|139898.7|140071.3|139941.3|140023.7|139893.7|529
1623894300000|2021-06-17 01:45:00|140029.5|139899.5|140005.9|139875.9|140059.4|139929.4|140003.9|139873.9|450
1623894600000|2021-06-17 01:50:00|140005.4|139875.4|139987.8|139857.8|140051.2|139921.2|139979.2|139854|644
1623894900000|2021-06-17 01:55:00|139988.6|139858.6|139975|139845|139994.5|139864.5|139947.3|139817.3|513
1623895200000|2021-06-17 02:00:00|139975.3|139845.3|139941.2|139811.2|140000.2|139870.2|139929.8|139799.8|707
1623895500000|2021-06-17 02:05:00|139941.1|139811.1|139991.8|139861.8|140004.9|139874.9|139884.3|139771.4|721
1623895800000|2021-06-17 02:10:00|139993.5|139863.5|140137.2|140007.2|140185.9|140055.9|139969|139859.9|793
1623896100000|2021-06-17 02:15:00|140137.4|140007.4|139881.4|139751.4|140149.2|140019.2|139879.5|139749.5|765
1623896400000|2021-06-17 02:20:00|139881.2|139751.2|139906.5|139776.5|139913.8|139783.8|139834.2|139704.2|773
1623896700000|2021-06-17 02:25:00|139905.9|139775.9|140111.4|139981.4|140111.4|139994.8|139900.4|139770.4|674
1623897000000|2021-06-17 02:30:00|140113.9|139983.9|140077.9|139947.9|140119.7|139989.7|140048.3|139920|636
1623897300000|2021-06-17 02:35:00|140077.8|139947.8|140064|139934|140086.4|139956.4|140058|139928|556
1623897600000|2021-06-17 02:40:00|140066.1|139936.1|140040.7|139910.7|140068.7|139938.7|140027|139909.2|489
1623897900000|2021-06-17 02:45:00|140040.9|139910.9|140034.2|139904.2|140053.2|139923.2|140021.3|139891.3|447
1623898200000|2021-06-17 02:50:00|140033.4|139903.4|140053.2|139923.2|140113|139939.7|140032.9|139876|405
1623898500000|2021-06-17 02:55:00|140051.5|139921.5|140031.3|139901.3|140091.2|139961.2|140023.4|139893.4|405
1623898800000|2021-06-17 03:00:00|140033.4|139903.4|140063.9|139933.9|140080.3|139950.3|140026|139896|448
1623899100000|2021-06-17 03:05:00|140065|139935|140043|139913|140074.1|139944.1|140029.6|139899.6|488
1623899400000|2021-06-17 03:10:00|140046.7|139916.7|139992.2|139862.2|140052.3|139922.3|139976.5|139846.5|580
1623899700000|2021-06-17 03:15:00|139991.2|139861.2|139995.6|139865.6|140011.5|139888.8|139978.8|139857.6|356
1623900000000|2021-06-17 03:20:00|139995.9|139865.9|139990.4|139860.4|140002.3|139872.3|139945.2|139843.5|390
1623900300000|2021-06-17 03:25:00|139991.1|139861.1|139988.1|139858.1|139996|139892.5|139965.7|139836.9|481
1623900600000|2021-06-17 03:30:00|139993.4|139863.4|139982.4|139852.4|140003|139873|139965.5|139835.5|395
1623900900000|2021-06-17 03:35:00|139982.9|139852.9|139980.1|139850.1|140004.2|139874.2|139968.2|139838.2|396
1623901200000|2021-06-17 03:40:00|139974.1|139844.1|139919.9|139789.9|139989.6|139859.6|139905.9|139775.9|516
1623901500000|2021-06-17 03:45:00|139919.7|139789.7|139912.7|139782.7|139926.2|139796.2|139884|139780|367
1623901800000|2021-06-17 03:50:00|139911.9|139781.9|139900.8|139770.8|139917.8|139805.3|139880.9|139766|335
1623902100000|2021-06-17 03:55:00|139900.2|139770.2|139919.4|139789.4|139924|139794|139878|139765|421
1623902400000|2021-06-17 04:00:00|139923.4|139793.4|139917.2|139787.2|139925.8|139808.9|139896.6|139782.7|387
1623902700000|2021-06-17 04:05:00|139917.9|139787.9|139926.4|139796.4|139936.1|139806.1|139917.9|139787.9|352
1623903000000|2021-06-17 04:10:00|139923.5|139793.5|139903.9|139773.9|139936.1|139806.1|139875.5|139759.8|511
1623903300000|2021-06-17 04:15:00|139903.4|139773.4|139892.5|139762.5|139908.3|139780.7|139870.7|139757.9|452
1623903600000|2021-06-17 04:20:00|139892.3|139762.3|139891.5|139761.5|139904.3|139783.9|139873.9|139757.6|704
1623903900000|2021-06-17 04:25:00|139891.2|139761.2|139887.7|139757.7|139902.4|139787.1|139865.4|139747.8|672
1623904200000|2021-06-17 04:30:00|139891.7|139761.7|139899.6|139769.6|139905.4|139775.4|139884.4|139754.4|681
1623904500000|2021-06-17 04:35:00|139898.2|139768.2|139914.7|139784.7|139937.2|139807.2|139894.6|139764.6|755
1623904800000|2021-06-17 04:40:00|139915.6|139785.6|139899.4|139769.4|139915.6|139785.6|139889.2|139759.2|417
1623905100000|2021-06-17 04:45:00|139898.6|139768.6|139885.2|139755.2|139904.1|139791.5|139881|139751.7|397
1623905400000|2021-06-17 04:50:00|139884.5|139754.5|139877|139747|139896.2|139766.2|139876.4|139746.4|439
1623905700000|2021-06-17 04:55:00|139877.3|139747.3|139869.3|139739.3|139890.7|139772.8|139854.9|139724.9|470
1623906000000|2021-06-17 05:00:00|139869|139739|139876.6|139746.6|139883.7|139767.3|139835.7|139727.8|471
1623906300000|2021-06-17 05:05:00|139876.4|139746.4|139824.5|139694.5|139878.6|139748.6|139790.8|139681.3|487
1623906600000|2021-06-17 05:10:00|139825.2|139695.2|139807.4|139717.4|139830.9|139721.4|139804|139689.2|551
1623906900000|2021-06-17 05:15:00|139806.1|139716.1|139820|139690|139852.7|139749.3|139795.7|139681.4|567
1623907200000|2021-06-17 05:20:00|139818.7|139688.7|139830.8|139700.8|139837.4|139727.8|139790.4|139680.1|639
1623907500000|2021-06-17 05:25:00|139830.4|139700.4|139806.2|139716.2|139840|139733.5|139798.9|139688.3|611
1623907800000|2021-06-17 05:30:00|139806.3|139716.3|139815.2|139725.2|139842.9|139734.8|139796.3|139684.9|575
1623908100000|2021-06-17 05:35:00|139815.3|139725.3|139824.4|139694.4|139844.9|139735.9|139749.2|139659.2|684
1623908400000|2021-06-17 05:40:00|139823.4|139693.4|139744.9|139614.9|139832.1|139723.1|139733.8|139605.2|721
1623908700000|2021-06-17 05:45:00|139744.2|139614.2|139718.2|139588.2|139759.4|139630.5|139710.8|139583.8|523
1623909000000|2021-06-17 05:50:00|139717.6|139587.6|139571.8|139441.8|139724.5|139594.5|139457.1|139359.7|619
1623909300000|2021-06-17 05:55:00|139571.2|139441.2|139659.3|139529.3|139666|139538.5|139557.6|139438.3|724
1623909600000|2021-06-17 06:00:00|139657.4|139527.4|139928.8|139798.8|139957.2|139828.5|139630.4|139516.8|854
1623909900000|2021-06-17 06:05:00|139930.4|139800.4|140231.1|140101.1|140240.2|140142.7|139929.1|139799.1|865
1623910200000|2021-06-17 06:10:00|140219.6|140129.6|140287.9|140197.9|140377.6|140273.8|140203.2|140099.5|908
1623910500000|2021-06-17 06:15:00|140287.6|140197.6|140357.5|140267.5|140480.3|140379.7|140277.7|140176.5|963
1623910800000|2021-06-17 06:20:00|140355.8|140265.8|140190.1|140100.1|140417.8|140323.9|140151.3|140061|917
1623911100000|2021-06-17 06:25:00|140197.6|140107.6|140101.8|140011.8|140217.8|140113.4|139990.3|139895.5|905
1623911400000|2021-06-17 06:30:00|140095.8|140005.8|140012.7|139922.7|140122.3|140032.3|139964.4|139874.4|874
1623911700000|2021-06-17 06:35:00|140016.3|139926.3|140193.8|140103.8|140207.2|140117.2|140016.3|139926.3|881
1623912000000|2021-06-17 06:40:00|140194.1|140104.1|140121.5|140031.5|140217.5|140127.5|140102.2|140012.2|841
1623912300000|2021-06-17 06:45:00|140122|140032|140143.8|140053.8|140208.8|140118.8|140110.5|140020.5|800
1623912600000|2021-06-17 06:50:00|140145.3|140055.3|140149|140059|140169.9|140079.9|140055.7|139965.7|804
1623912900000|2021-06-17 06:55:00|140149.8|140059.8|140114.2|140024.2|140175.6|140085.6|140078.7|139988.7|842
1623913200000|2021-06-17 07:00:00|140115.4|140025.4|140132|140042|140213.2|140123.2|140001.4|139911.4|911
1623913500000|2021-06-17 07:05:00|140131.8|140041.8|140171.3|140081.3|140287.8|140197.8|140093.5|140003.5|957
1623913800000|2021-06-17 07:10:00|140174.2|140084.2|140021.4|139931.4|140231.8|140141.8|140011.4|139921.4|963
1623914100000|2021-06-17 07:15:00|140021.2|139931.2|140194.7|140104.7|140283.2|140193.2|140015.8|139925.8|854
1623914400000|2021-06-17 07:20:00|140180.5|140090.5|140270.9|140180.9|140273.9|140183.9|140115|140025|783
1623914700000|2021-06-17 07:25:00|140271.1|140181.1|140152.2|140062.2|140361.4|140271.4|140145|140055|851
1623915000000|2021-06-17 07:30:00|140156.2|140066.2|140288.5|140198.5|140345.6|140255.6|140144.6|140054.6|963
1623915300000|2021-06-17 07:35:00|140288|140198|140455.4|140365.4|140467.4|140377.4|140273.2|140183.2|840
1623915600000|2021-06-17 07:40:00|140457.9|140367.9|140491|140401|140511.4|140421.4|140400.9|140310.9|875
1623915900000|2021-06-17 07:45:00|140492.7|140402.7|140415.2|140325.2|140522.4|140432.4|140332.5|140242.5|965
1623916200000|2021-06-17 07:50:00|140412.5|140322.5|140364.6|140274.6|140413.8|140323.8|140299.7|140209.7|930
1623916500000|2021-06-17 07:55:00|140368.8|140278.8|140015.5|139925.5|140422.6|140332.6|140000.8|139910.8|936
1623916800000|2021-06-17 08:00:00|140015.7|139925.7|139904.3|139814.3|140027.3|139937.3|139873.4|139783.4|1008
1623917100000|2021-06-17 08:05:00|139882.3|139792.3|140075.4|139985.4|140121.4|140031.4|139882.3|139792.3|905
1623917400000|2021-06-17 08:10:00|140076.8|139986.8|139991.2|139901.2|140086.3|139996.3|139952.8|139862.8|756
1623917700000|2021-06-17 08:15:00|139991.9|139901.9|140233.1|140143.1|140268.2|140178.2|139991.9|139901.9|809
1623918000000|2021-06-17 08:20:00|140234.1|140144.1|140395.6|140305.6|140432.7|140342.7|140234.1|140144.1|944
1623918300000|2021-06-17 08:25:00|140395.8|140305.8|140254.2|140164.2|140430.6|140340.6|140243.9|140153.9|903
1623918600000|2021-06-17 08:30:00|140255|140165|140360.4|140270.4|140366.9|140276.9|140194.6|140104.6|914
1623918900000|2021-06-17 08:35:00|140364|140274|140502.6|140412.6|140600|140510|140353.8|140263.8|961
1623919200000|2021-06-17 08:40:00|140501.7|140411.7|140642.9|140552.9|140683.8|140593.8|140499.6|140409.6|843
1623919500000|2021-06-17 08:45:00|140646.6|140556.6|140773.7|140683.7|140782.4|140692.4|140637.4|140547.4|829
1623919800000|2021-06-17 08:50:00|140774.1|140684.1|140957.1|140867.1|140957.1|140867.1|140771.2|140681.2|830
1623920100000|2021-06-17 08:55:00|140959.3|140869.3|140760.4|140670.4|141018.6|140928.6|140751.5|140661.5|822
1623920400000|2021-06-17 09:00:00|140760.3|140670.3|140809.3|140719.3|140838.7|140748.7|140695.9|140605.9|865
1623920700000|2021-06-17 09:05:00|140806.4|140716.4|140633.6|140543.6|140863.7|140773.7|140623.9|140533.9|851
1623921000000|2021-06-17 09:10:00|140633.1|140543.1|140642.2|140552.2|140724.4|140634.4|140619.7|140529.7|635
1623921300000|2021-06-17 09:15:00|140644|140554|140705.6|140615.6|140714.2|140624.2|140623.1|140533.1|573
1623921600000|2021-06-17 09:20:00|140706.6|140616.6|140709.3|140619.3|140829.8|140739.8|140656.6|140566.6|791
1623921900000|2021-06-17 09:25:00|140708.9|140618.9|140661.3|140571.3|140725.5|140635.5|140625.1|140535.1|659
1623922200000|2021-06-17 09:30:00|140661.2|140571.2|140677.8|140587.8|140715.2|140625.2|140631.1|140541.1|724
1623922500000|2021-06-17 09:35:00|140678.2|140588.2|140477.2|140387.2|140678.2|140588.2|140429|140339|699
1623922800000|2021-06-17 09:40:00|140477.9|140387.9|140517.7|140427.7|140627.4|140537.4|140472.7|140382.7|784
1623923100000|2021-06-17 09:45:00|140517.6|140427.6|140690.9|140600.9|140700.2|140610.2|140463.8|140373.8|754
1623923400000|2021-06-17 09:50:00|140690.4|140600.4|140765.8|140675.8|140783.5|140693.5|140655|140565|848
1623923700000|2021-06-17 09:55:00|140770.7|140680.7|140643.9|140553.9|140791.5|140701.5|140643.5|140553.5|873
1623924000000|2021-06-17 10:00:00|140644.9|140554.9|140757.9|140667.9|140760.4|140670.4|140624.2|140534.2|800
1623924300000|2021-06-17 10:05:00|140757|140667|140909.5|140819.5|140909.5|140819.5|140743.9|140653.9|846
1623924600000|2021-06-17 10:10:00|140908.6|140818.6|141082.4|140992.4|141152.9|141062.9|140888.2|140798.2|842
1623924900000|2021-06-17 10:15:00|141081|140991|141110.7|141020.7|141162.2|141072.2|140981.6|140891.6|886
1623925200000|2021-06-17 10:20:00|141115.1|141025.1|141265.8|141175.8|141413.7|141323.7|141102.5|141012.5|812
1623925500000|2021-06-17 10:25:00|141268.1|141178.1|141225.8|141135.8|141325.2|141235.2|141218|141128|842
1623925800000|2021-06-17 10:30:00|141227.2|141137.2|141222.1|141132.1|141272.5|141182.5|141072.1|140982.1|883
1623926100000|2021-06-17 10:35:00|141214.3|141124.3|141260.5|141170.5|141295.8|141205.8|141209.4|141119.4|916
1623926400000|2021-06-17 10:40:00|141260.6|141170.6|141402.3|141312.3|141475.9|141385.9|141242.1|141152.1|893
1623926700000|2021-06-17 10:45:00|141400.1|141310.1|141428.7|141338.7|141486.5|141396.5|141309.4|141219.4|937
1623927000000|2021-06-17 10:50:00|141429|141339|141363.5|141273.5|141670.8|141580.8|141357|141267|864
1623927300000|2021-06-17 10:55:00|141364.1|141274.1|141254.5|141124.5|141400|141310|141197|141107|798
1623927600000|2021-06-17 11:00:00|141246.2|141116.2|141045.3|140955.3|141254.3|141150.4|141045.3|140955.3|861
1623927900000|2021-06-17 11:05:00|141045.8|140955.8|141004.9|140914.9|141100|141010|140921|140831|916
1623928200000|2021-06-17 11:10:00|141005.8|140915.8|141095.9|141005.9|141170.8|141080.8|140994.4|140904.4|869
1623928500000|2021-06-17 11:15:00|141095.2|141005.2|141046.1|140956.1|141161.2|141071.2|141036.4|140946.4|891
1623928800000|2021-06-17 11:20:00|141047.2|140957.2|140873.9|140783.9|141053.9|140963.9|140866.8|140776.8|912
1623929100000|2021-06-17 11:25:00|140873.5|140783.5|140873.6|140783.6|140893.2|140803.2|140710.8|140620.8|939
1623929400000|2021-06-17 11:30:00|140872.6|140782.6|140938.8|140848.8|140967.7|140877.7|140872.6|140782.6|946
1623929700000|2021-06-17 11:35:00|140937.6|140847.6|140996.9|140906.9|141005|140915|140873.6|140783.6|898
1623930000000|2021-06-17 11:40:00|140996.1|140906.1|141051.8|140961.8|141094.6|141004.6|140983|140893|898
1623930300000|2021-06-17 11:45:00|141052.9|140962.9|140927.6|140837.6|141118.3|141028.3|140923.9|140833.9|941
1623930600000|2021-06-17 11:50:00|140927.7|140837.7|140854.7|140764.7|140940.7|140850.7|140847.2|140757.2|937
1623930900000|2021-06-17 11:55:00|140851.3|140761.3|141146.3|141056.3|141182.5|141092.5|140849.1|140759.1|952
1623931200000|2021-06-17 12:00:00|141147.1|141057.1|141074.1|140984.1|141155.2|141065.2|141027.5|140937.5|922
1623931500000|2021-06-17 12:05:00|141071.7|140981.7|140869.4|140779.4|141071.7|140981.7|140856.6|140766.6|1017
1623931800000|2021-06-17 12:10:00|140866.2|140776.2|140847.2|140757.2|140974.4|140884.4|140812.2|140722.2|956
1623932100000|2021-06-17 12:15:00|140826.9|140736.9|140769.7|140679.7|140857.5|140767.5|140710.8|140620.8|905
1623932400000|2021-06-17 12:20:00|140768.8|140678.8|140769.2|140679.2|140900.5|140810.5|140741|140651|1011
1623932700000|2021-06-17 12:25:00|140769.4|140679.4|140805.5|140715.5|140873.1|140783.1|140740.2|140650.2|961
1623933000000|2021-06-17 12:30:00|140811.1|140721.1|140796.5|140706.5|140880.5|140758|140709.4|140619.4|987
1623933300000|2021-06-17 12:35:00|140796.9|140706.9|140791.4|140701.4|140826.9|140736.9|140717.3|140627.3|974
1623933600000|2021-06-17 12:40:00|140789.7|140699.7|140835.6|140745.6|140926.2|140836.2|140718.4|140628.4|955
1623933900000|2021-06-17 12:45:00|140834.5|140744.5|140824.6|140734.6|140899.5|140809.5|140780.2|140690.2|935
1623934200000|2021-06-17 12:50:00|140823|140733|140922|140832|140932.7|140842.7|140803.4|140713.4|887
1623934500000|2021-06-17 12:55:00|140917.8|140827.8|141050.8|140960.8|141091.6|141001.6|140864.5|140774.5|980
1623934800000|2021-06-17 13:00:00|141049.3|140959.3|141016.1|140926.1|141096|141006|140973.1|140883.1|963
1623935100000|2021-06-17 13:05:00|141013.4|140923.4|140816.4|140726.4|141024.6|140934.6|140812.8|140722.8|958
1623935400000|2021-06-17 13:10:00|140815.6|140725.6|140562|140472|140825.9|140735.9|140537.1|140447.1|934
1623935700000|2021-06-17 13:15:00|140562.2|140472.2|140584.5|140494.5|140626.8|140536.8|140466.2|140376.2|971
1623936000000|2021-06-17 13:20:00|140582.2|140492.2|140415.3|140325.3|140632.4|140542.4|140366.9|140276.9|939
1623936300000|2021-06-17 13:25:00|140413.5|140323.5|140257.7|140167.7|140413.5|140323.5|140244.1|140154.1|716
1623936600000|2021-06-17 13:30:00|140255.4|140165.4|140185.1|140095.1|140283.8|140193.8|140056.7|139966.7|780
1623936900000|2021-06-17 13:35:00|140181.5|140091.5|140227.7|140137.7|140262.7|140172.7|140071.4|139981.4|736
1623937200000|2021-06-17 13:40:00|140229.6|140139.6|140593.4|140503.4|140597.4|140507.4|140221.1|140131.1|767
1623937500000|2021-06-17 13:45:00|140592.3|140502.3|140658.9|140568.9|140672.4|140582.4|140569.1|140479.1|705
1623937800000|2021-06-17 13:50:00|140655.5|140565.5|140721.1|140631.1|140728.8|140638.8|140625.8|140535.8|749
1623938100000|2021-06-17 13:55:00|140719.6|140629.6|140807.7|140717.7|140878.9|140788.9|140671|140581|792
1623938400000|2021-06-17 14:00:00|140808.5|140718.5|140760.8|140670.8|140882.1|140792.1|140756.4|140666.4|765
1623938700000|2021-06-17 14:05:00|140759.8|140669.8|140645.5|140555.5|140763|140673|140599.1|140509.1|783
1623939000000|2021-06-17 14:10:00|140647|140557|140636.1|140546.1|140748.3|140658.3|140613.9|140523.9|735
1623939300000|2021-06-17 14:15:00|140632.1|140542.1|140668.4|140578.4|140800.1|140710.1|140629.1|140539.1|772
1623939600000|2021-06-17 14:20:00|140671.7|140581.7|140645.1|140555.1|140725.1|140635.1|140629.5|140539.5|718
1623939900000|2021-06-17 14:25:00|140645.5|140555.5|140621.3|140531.3|140718|140628|140591.3|140501.3|727
1623940200000|2021-06-17 14:30:00|140621.2|140531.2|140641.8|140551.8|140758.1|140668.1|140586|140496|727
1623940500000|2021-06-17 14:35:00|140640.5|140550.5|140629.5|140539.5|140655.3|140565.3|140615.3|140525.3|699
1623940800000|2021-06-17 14:40:00|140628.2|140538.2|140625.1|140535.1|140670.3|140580.3|140612.6|140522.6|752
1623941100000|2021-06-17 14:45:00|140623.9|140533.9|140534.7|140444.7|140673.4|140583.4|140496.2|140406.2|665
1623941400000|2021-06-17 14:50:00|140535|140445|140492.6|140402.6|140545.3|140455.3|140403.1|140313.1|750
1623941700000|2021-06-17 14:55:00|140492.4|140402.4|140709|140619|140763.8|140673.8|140489.5|140399.5|760
1623942000000|2021-06-17 15:00:00|140711.2|140621.2|140847.8|140757.8|140851.4|140761.4|140679.7|140589.7|744
1623942300000|2021-06-17 15:05:00|140848.8|140758.8|141039.7|140949.7|141047|140957|140840.4|140750.4|791
1623942600000|2021-06-17 15:10:00|141040.9|140950.9|141249.4|141159.4|141335.5|141245.5|141027.5|140937.5|755
1623942900000|2021-06-17 15:15:00|141252.2|141162.2|141097.7|141007.7|141253.8|141163.8|141091.1|141001.1|782
1623943200000|2021-06-17 15:20:00|141097.5|141007.5|141206|141116|141229.7|141139.7|141070.2|140980.2|759
1623943500000|2021-06-17 15:25:00|141211.6|141121.6|141107.5|141017.5|141240.2|141150.2|141019.1|140929.1|769
1623943800000|2021-06-17 15:30:00|141102.9|141012.9|141063.3|140973.3|141142.9|141052.9|141052.8|140962.8|794
1623944100000|2021-06-17 15:35:00|141064.8|140974.8|141037.2|140947.2|141065.1|140975.1|140987.5|140897.5|777
1623944400000|2021-06-17 15:40:00|141035|140945|141192.5|141102.5|141233.7|141143.7|141033.8|140943.8|752
1623944700000|2021-06-17 15:45:00|141192|141102|141226.2|141136.2|141265.8|141175.8|141146.1|141056.1|743
1623945000000|2021-06-17 15:50:00|141226|141136|141179.7|141089.7|141256.4|141166.4|141171.7|141081.7|781
1623945300000|2021-06-17 15:55:00|141171.9|141081.9|141238.5|141148.5|141265.7|141175.7|141161|141071|736
1623945600000|2021-06-17 16:00:00|141241|141151|141283|141193|141315.9|141225.9|141216.2|141126.2|684
1623945900000|2021-06-17 16:05:00|141282.9|141192.9|141265.8|141175.8|141289.9|141199.9|141249.6|141159.6|707
1623946200000|2021-06-17 16:10:00|141265.2|141175.2|141089.8|140999.8|141266.4|141176.4|141054.6|140964.6|719
1623946500000|2021-06-17 16:15:00|141090.2|141000.2|141210.5|141120.5|141212.7|141122.7|141075|140985|649
1623946800000|2021-06-17 16:20:00|141210.7|141120.7|141182.7|141092.7|141224.2|141134.2|141112.2|141022.2|749
1623947100000|2021-06-17 16:25:00|141172.5|141082.5|141233.5|141143.5|141254.4|141164.4|141116.4|141026.4|757
1623947400000|2021-06-17 16:30:00|141237.7|141147.7|141236.3|141146.3|141302.1|141212.1|141219.4|141129.4|780
1623947700000|2021-06-17 16:35:00|141232.7|141142.7|141291.9|141201.9|141299.9|141209.9|141173.5|141083.5|750
1623948000000|2021-06-17 16:40:00|141293.8|141203.8|141315.7|141225.7|141317.6|141227.6|141248.7|141158.7|711
1623948300000|2021-06-17 16:45:00|141317|141227|141365.7|141275.7|141387.6|141297.6|141307.8|141217.8|640
1623948600000|2021-06-17 16:50:00|141365|141275|141415.3|141325.3|141445|141355|141365|141275|682
1623948900000|2021-06-17 16:55:00|141414.1|141324.1|141408.3|141318.3|141441.7|141351.7|141343.8|141253.8|725
1623949200000|2021-06-17 17:00:00|141409.5|141319.5|141344.5|141254.5|141452|141362|141333.5|141243.5|663
1623949500000|2021-06-17 17:05:00|141344.3|141254.3|141132.9|141042.9|141352.9|141262.9|141118.1|141028.1|684
1623949800000|2021-06-17 17:10:00|141129|141039|141196.8|141106.8|141256.6|141166.6|141102.7|141012.7|709
1623950100000|2021-06-17 17:15:00|141197.7|141107.7|141105.9|141015.9|141208.4|141118.4|141093|141003|704
1623950400000|2021-06-17 17:20:00|141109.3|141019.3|141201.8|141111.8|141217.9|141127.9|141093.4|141003.4|653
1623950700000|2021-06-17 17:25:00|141201.9|141111.9|141203.5|141113.5|141237.9|141147.9|141133.5|141043.5|701
1623951000000|2021-06-17 17:30:00|141209.9|141119.9|141270.7|141180.7|141324.1|141234.1|141175.3|141085.3|712
1623951300000|2021-06-17 17:35:00|141273.8|141183.8|141280.1|141190.1|141308.5|141218.5|141268|141178|706
1623951600000|2021-06-17 17:40:00|141284.1|141194.1|141192.1|141102.1|141298.5|141208.5|141187.6|141097.6|738
1623951900000|2021-06-17 17:45:00|141191.7|141101.7|141127.8|141037.8|141198.8|141108.8|141127.8|141037.8|566
1623952200000|2021-06-17 17:50:00|141131.2|141041.2|141046.6|140956.6|141132.7|141042.7|141028.5|140938.5|639
1623952500000|2021-06-17 17:55:00|141046.1|140956.1|141056.1|140966.1|141093.7|141003.7|141037.2|140947.2|702
1623952800000|2021-06-17 18:00:00|141055.1|140965.1|141027.1|140937.1|141071.5|140981.5|140932.1|140842.1|722
1623953100000|2021-06-17 18:05:00|141027.4|140937.4|141113.6|141023.6|141129.9|141039.9|141012.8|140922.8|798
1623953400000|2021-06-17 18:10:00|141121.4|141031.4|141100.8|141010.8|141121.4|141031.4|141067.6|140977.6|791
1623953700000|2021-06-17 18:15:00|141100.6|141010.6|141061.3|140971.3|141118|141028|141040.9|140950.9|739
1623954000000|2021-06-17 18:20:00|141060.7|140970.7|141047|140957|141067.1|140977.1|141018.1|140928.1|787
1623954300000|2021-06-17 18:25:00|141046|140956|141088.6|140998.6|141107.8|141017.8|141027.5|140937.5|760
1623954600000|2021-06-17 18:30:00|141085.7|140995.7|141089.9|140999.9|141122.5|141032.5|141063.3|140973.3|797
1623954900000|2021-06-17 18:35:00|141089.6|140999.6|141166.3|141076.3|141170.1|141080.1|141074.7|140984.7|795
1623955200000|2021-06-17 18:40:00|141165|141075|141058.8|140968.8|141169.3|141079.3|141056|140966|795
1623955500000|2021-06-17 18:45:00|141061.1|140971.1|141063.6|140973.6|141083.6|140993.6|140992.9|140902.9|712
1623955800000|2021-06-17 18:50:00|141059.7|140969.7|141075|140985|141083.5|140993.5|141010.9|140920.9|687
1623956100000|2021-06-17 18:55:00|141076.6|140986.6|140974.2|140884.2|141101.1|141011.1|140972.6|140882.6|711
1623956400000|2021-06-17 19:00:00|140987.3|140897.3|140978|140888|141045.2|140955.2|140943|140853|706
1623956700000|2021-06-17 19:05:00|140978.7|140888.7|141055.8|140965.8|141067|140977|140976.3|140886.3|670
1623957000000|2021-06-17 19:10:00|141057.3|140967.3|141130.8|141040.8|141179.4|141089.4|141054.1|140964.1|659
1623957300000|2021-06-17 19:15:00|141130.5|141040.5|141177|141087|141219.8|141129.8|141130.4|141040.4|682
1623957600000|2021-06-17 19:20:00|141176.4|141086.4|141328.3|141238.3|141339|141249|141168.3|141078.3|626
1623957900000|2021-06-17 19:25:00|141327.7|141237.7|141225|141135|141328.1|141238.1|141223.3|141133.3|624
1623958200000|2021-06-17 19:30:00|141223.5|141133.5|141343.9|141253.9|141350.1|141260.1|141197|141107|643
1623958500000|2021-06-17 19:35:00|141344.4|141254.4|141389.7|141299.7|141394.7|141304.7|141339.3|141249.3|613
1623958800000|2021-06-17 19:40:00|141389.5|141299.5|141414.4|141324.4|141448.4|141358.4|141389.5|141299.5|494
1623959100000|2021-06-17 19:45:00|141408|141318|141350.4|141260.4|141421|141331|141331.6|141241.6|584
1623959400000|2021-06-17 19:50:00|141341.4|141251.4|141388.1|141298.1|141390.7|141300.7|141304.6|141214.6|596
1623959700000|2021-06-17 19:55:00|141389.8|141299.8|141268.9|141178.9|141392|141302|141256.3|141166.3|691
1623960000000|2021-06-17 20:00:00|141267.9|141177.9|141292|141202|141337.4|141230.4|141233.1|141143.1|654
1623960300000|2021-06-17 20:05:00|141289.9|141199.9|141398.5|141308.5|141400.6|141310.6|141281.4|141191.4|574
1623960600000|2021-06-17 20:10:00|141394.9|141304.9|141400.4|141310.4|141408.6|141318.6|141392.2|141302.2|470
1623960900000|2021-06-17 20:15:00|141400.8|141310.8|141339.9|141249.9|141415.1|141325.1|141308.7|141218.7|349
1623961200000|2021-06-17 20:20:00|141337.7|141247.7|141336.2|141246.2|141342.2|141252.2|141326.9|141236.9|272
1623961500000|2021-06-17 20:25:00|141333.9|141243.9|141366.4|141276.4|141380.1|141283.8|141325.6|141235.6|298
1623961800000|2021-06-17 20:30:00|141364.1|141274.1|141324.1|141234.1|141387.3|141277.8|141321.5|141231.5|311
1623962100000|2021-06-17 20:35:00|141324.8|141234.8|141353.3|141263.3|141375.8|141271.7|141324.3|141234.3|275
1623962400000|2021-06-17 20:40:00|141351.5|141261.5|141408.4|141278.4|141419|141289|141339.5|141232.5|198
1623962700000|2021-06-17 20:45:00|141408.5|141278.5|141399.4|141269.4|141494.4|141377|141366.5|141230|236
1623963000000|2021-06-17 20:50:00|141394.8|141264.8|141395.7|141176.1|141458.5|141328.5|141300.6|141050.3|334
1623963300000|2021-06-17 20:55:00|141341.4|141211.4|141320.2|141011.2|141433.2|141228.8|141251.7|140942.7|244
1623963600000|2021-06-17 21:00:00|141291.9|140982.9|141155.4|140846.4|141310.1|141001.1|141137.2|140828.2|72
1623963900000|2021-06-17 21:05:00|141288.6|140979.6|141162.2|140853.2|141288.6|140979.6|141071|140762|169
1623964200000|2021-06-17 21:10:00|141172|140863|141177.7|140868.7|141200.5|140891.5|141121.7|140812.7|96
1623964500000|2021-06-17 21:15:00|141174.8|140865.8|141184.8|140875.8|141186.3|140877.3|141166.7|140857.7|75
1623964800000|2021-06-17 21:20:00|141184.3|140875.3|141130.7|140821.7|141186.3|140877.3|141091.5|140782.5|135
1623965100000|2021-06-17 21:25:00|141122.8|140813.8|141180.3|140871.3|141191.5|140882.5|141122.8|140813.8|88
1623965400000|2021-06-17 21:30:00|141177.8|140868.8|141215.1|140906.1|141240.9|140931.9|141055.8|140746.8|308
1623965700000|2021-06-17 21:35:00|141200.9|140891.9|141214.5|140905.5|141288.5|140979.5|141174.4|140865.4|172
1623966000000|2021-06-17 21:40:00|141252|140943|141222.5|140913.5|141308.9|140999.9|141177.3|140868.3|96
1623966300000|2021-06-17 21:45:00|141207.7|140898.7|141226.5|140917.5|141278|140969|141169.5|140860.5|131
1623966600000|2021-06-17 21:50:00|141249.9|140940.9|141180|140871|141253.9|140944.9|141160.6|140851.6|137
1623966900000|2021-06-17 21:55:00|141174.7|140865.7|141243.6|140934.6|141260|140951|141148.4|140839.4|139
1623967200000|2021-06-17 22:00:00|141235|140926|141325.6|141016.6|141335.7|141026.7|141191.1|140882.1|259
1623967500000|2021-06-17 22:05:00|141324.4|141015.4|141195.4|140886.4|141333.4|141024.4|141184.2|140875.2|374
1623967800000|2021-06-17 22:10:00|141198.9|140889.9|141199.9|140890.9|141242|140933|141179.6|140870.6|195
1623968100000|2021-06-17 22:15:00|141206.9|140897.9|141203.1|140894.1|141270.2|140961.2|141175.5|140866.5|225
1623968400000|2021-06-17 22:20:00|141200.4|140891.4|141281.6|140972.6|141281.6|140972.6|141069|140760|426
1623968700000|2021-06-17 22:25:00|141282.4|140973.4|141361.3|141149.9|141494.9|141197.6|141231|140922|513
1623969000000|2021-06-17 22:30:00|141361.2|141147.3|141387.1|141118.2|141445.6|141217|141312.8|141054.9|287
1623969300000|2021-06-17 22:35:00|141378.4|141119.1|141422.6|141136.1|141449.2|141190.3|141319.9|141101.8|342
1623969600000|2021-06-17 22:40:00|141425|141131.4|141400.9|141141|141462.8|141167.8|141350.6|141097.5|345
1623969900000|2021-06-17 22:45:00|141404.7|141140.9|141343.1|141034.1|141470.7|141186.3|141076.8|140767.8|572
1623970200000|2021-06-17 22:50:00|141346.4|141037.4|141311.1|141002.1|141354.3|141045.3|141264.5|140955.5|362
1623970500000|2021-06-17 22:55:00|141304.6|140995.6|141245.6|140936.6|141322.2|141013.2|141220.3|140920.1|453
1623970800000|2021-06-17 23:00:00|141284.9|140975.9|141224.6|140972.7|141296.4|140987.4|141209.2|140947.6|406
1623971100000|2021-06-17 23:05:00|141208.3|140979.1|141172|141042|141262.4|141053.4|141170.3|140953.4|451
1623971400000|2021-06-17 23:10:00|141170.5|141040.5|141160.9|141030.9|141226.5|141046.1|141143.5|140998|376
1623971700000|2021-06-17 23:15:00|141159.3|141029.3|141159.7|141029.7|141222.2|141052.1|141149.5|141001.6|339
1623972000000|2021-06-17 23:20:00|141155.9|141025.9|141148.9|141018.9|141172.2|141042.2|141136.7|141006.7|359
1623972300000|2021-06-17 23:25:00|141158.4|141028.4|141190.7|141060.7|141227.3|141074.4|141148.7|141003.9|353
1623972600000|2021-06-17 23:30:00|141192.5|141062.5|141198.9|141068.9|141203.7|141073.7|141176.4|141046.4|327
1623972900000|2021-06-17 23:35:00|141199.5|141069.5|141120|140990|141199.5|141069.5|141111.4|140981.4|379
1623973200000|2021-06-17 23:40:00|141118.8|140988.8|141130|141000|141144.2|141014.2|141109.8|140979.8|357
1623973500000|2021-06-17 23:45:00|141130.7|141000.7|141119.8|140989.8|141145.6|141015.6|141118.5|140988.5|360
1623973800000|2021-06-17 23:50:00|141119.9|140989.9|141102.4|140972.4|141120.9|140990.9|141096.2|140966.2|267
1623974100000|2021-06-17 23:55:00|141103.5|140973.5|141103.1|140973.1|141110|140980|141097.5|140967.5|311
1623974400000|2021-06-18 00:00:00|141084.7|140954.7|141146|141016|141211.6|141035.5|140981.2|140851.2|641
1623974700000|2021-06-18 00:05:00|141145.7|141015.7|141157.8|141027.8|141168.3|141038.3|141133.6|141003.6|383
1623975000000|2021-06-18 00:10:00|141156.9|141026.9|141114.5|140984.5|141165.6|141035.6|141093.8|140963.8|474
1623975300000|2021-06-18 00:15:00|141108.6|140978.6|141068.2|140938.2|141122.3|140992.3|141052.9|140922.9|473
1623975600000|2021-06-18 00:20:00|141063.2|140933.2|141065.3|140935.3|141086.1|140956.1|141056|140926|413
1623975900000|2021-06-18 00:25:00|141064.8|140934.8|140993.9|140863.9|141067.4|140957.2|140969.5|140839.5|408
1623976200000|2021-06-18 00:30:00|140993.6|140863.6|140977.7|140847.7|140999.1|140895.5|140945|140827.6|491
1623976500000|2021-06-18 00:35:00|140979.7|140849.7|140983.4|140853.4|141002.5|140872.5|140960.4|140830.4|438
1623976800000|2021-06-18 00:40:00|140980.2|140850.2|140978.1|140848.1|140996.3|140866.3|140971.5|140841.5|363
1623977100000|2021-06-18 00:45:00|140977.4|140847.4|140991.9|140861.9|140994.9|140872.1|140948.4|140833|335
1623977400000|2021-06-18 00:50:00|140992|140862|141049.5|140919.5|141077.1|140947.1|140968.5|140857.8|485
1623977700000|2021-06-18 00:55:00|141049.2|140919.2|141068.7|140938.7|141069.4|140946.6|141019.8|140889.8|413
1623978000000|2021-06-18 01:00:00|141069.6|140939.6|141098.9|140968.9|141119.1|140995.5|141045|140935.2|485
1623978300000|2021-06-18 01:05:00|141098.4|140968.4|141080.4|140950.4|141114.3|140984.3|141057|140928.2|455
1623978600000|2021-06-18 01:10:00|141081|140951|141024.6|140894.6|141081|140951|141003.6|140873.6|491
1623978900000|2021-06-18 01:15:00|141025|140895|140997.8|140867.8|141036.6|140909.5|140971.9|140841.9|483
1623979200000|2021-06-18 01:20:00|140998.3|140868.3|140991.9|140861.9|141037.2|140907.2|140985.9|140855.9|455
1623979500000|2021-06-18 01:25:00|140991.2|140861.2|141019.7|140889.7|141023.6|140911.6|140981.8|140856.1|305
1623979800000|2021-06-18 01:30:00|141018.3|140888.3|140922.7|140792.7|141029.1|140899.1|140912.2|140782.2|478
1623980100000|2021-06-18 01:35:00|140921.2|140791.2|140896.5|140766.5|140929.3|140799.3|140891.4|140761.4|422
1623980400000|2021-06-18 01:40:00|140895.7|140765.7|140913.3|140783.3|140924.3|140798.2|140878.4|140762.2|301
1623980700000|2021-06-18 01:45:00|140911.6|140781.6|140939.5|140809.5|140946.7|140816.7|140909.1|140779.1|382
1623981000000|2021-06-18 01:50:00|140940.9|140810.9|140921.4|140791.4|140946|140816|140913.5|140783.5|474
1623981300000|2021-06-18 01:55:00|140924.5|140794.5|140935.8|140805.8|140952.8|140822.8|140917|140787|504
1623981600000|2021-06-18 02:00:00|140930.6|140800.6|140908.4|140778.4|140934.7|140804.7|140875.4|140745.4|407
1623981900000|2021-06-18 02:05:00|140907.1|140777.1|140912.2|140782.2|140942.7|140812.7|140906.6|140776.6|347
1623982200000|2021-06-18 02:10:00|140912|140782|140950.4|140820.4|140951.5|140821.5|140897|140767|379
1623982500000|2021-06-18 02:15:00|140950.5|140820.5|140942.5|140812.5|140975.6|140845.6|140939.2|140809.2|356
1623982800000|2021-06-18 02:20:00|140938|140808|140964.6|140834.6|140981.6|140851.6|140936.3|140806.3|449
1623983100000|2021-06-18 02:25:00|140962.6|140832.6|140954.8|140824.8|140968.2|140838.2|140940.6|140810.6|412
1623983400000|2021-06-18 02:30:00|140960.4|140830.4|140956.3|140826.3|140971.1|140841.1|140950.4|140820.4|422
1623983700000|2021-06-18 02:35:00|140956.4|140826.4|140815|140685|140976.2|140846.2|140770.1|140640.1|509
1623984000000|2021-06-18 02:40:00|140824.6|140694.6|140808.6|140678.6|140844.2|140714.2|140799.2|140669.2|433
1623984300000|2021-06-18 02:45:00|140804.1|140674.1|140836.2|140706.2|140843.9|140713.9|140787.5|140657.5|400
1623984600000|2021-06-18 02:50:00|140835.8|140705.8|140829|140699|140865|140764.6|140818.4|140688.4|290
1623984900000|2021-06-18 02:55:00|140831.8|140701.8|140809|140679|140848.8|140718.8|140799.3|140669.3|414
1623985200000|2021-06-18 03:00:00|140814.3|140684.3|140824.1|140694.1|140826|140696|140775.4|140665.3|401
1623985500000|2021-06-18 03:05:00|140820.3|140690.3|140805.6|140675.6|140830.8|140700.8|140791.3|140661.3|448
1623985800000|2021-06-18 03:10:00|140810.7|140680.7|140786.5|140656.5|140829.6|140699.6|140778|140648|394
1623986100000|2021-06-18 03:15:00|140788.8|140658.8|140781.7|140651.7|140799|140678.3|140767.1|140637.1|374
1623986400000|2021-06-18 03:20:00|140780.6|140650.6|140780.3|140650.3|140799.1|140669.1|140752|140622|352
1623986700000|2021-06-18 03:25:00|140780.1|140650.1|140780.8|140650.8|140792|140680|140759|140640.4|412
1623987000000|2021-06-18 03:30:00|140779.6|140649.6|140795|140665|140808.4|140697.5|140761|140645.7|361
1623987300000|2021-06-18 03:35:00|140798.1|140668.1|140796.9|140666.9|140804.6|140674.6|140781.8|140651.8|456
1623987600000|2021-06-18 03:40:00|140800|140670|140757.8|140627.8|140802.6|140672.6|140738.3|140616.9|442
1623987900000|2021-06-18 03:45:00|140757.6|140627.6|140776.6|140646.6|140778.7|140651.8|140741.8|140623|431
1623988200000|2021-06-18 03:50:00|140772.7|140642.7|140776.4|140646.4|140783|140653|140762.8|140632.8|342
1623988500000|2021-06-18 03:55:00|140780.3|140650.3|140776.1|140646.1|140788.7|140677.8|140752.2|140636.8|438
1623988800000|2021-06-18 04:00:00|140776.5|140646.5|140784|140654|140798.9|140668.9|140772.9|140642.9|427
1623989100000|2021-06-18 04:05:00|140780|140650|140775.7|140645.7|140786|140656|140767|140637|490
1623989400000|2021-06-18 04:10:00|140774|140644|140811.8|140681.8|140828.9|140705.3|140768.6|140638.6|416
1623989700000|2021-06-18 04:15:00|140813.4|140683.4|140798.2|140668.2|140830.5|140700.5|140777.1|140659.3|419
1623990000000|2021-06-18 04:20:00|140802.4|140672.4|140784.7|140654.7|140810.8|140680.8|140756.9|140637.1|427
1623990300000|2021-06-18 04:25:00|140783.5|140653.5|140792|140662|140812.2|140698.3|140770.3|140648|393
1623990600000|2021-06-18 04:30:00|140791|140661|140792.1|140662.1|140824.8|140694.8|140789.7|140659.7|460
1623990900000|2021-06-18 04:35:00|140792.6|140662.6|140855.2|140725.2|140859.2|140745.7|140789.1|140662.5|454
1623991200000|2021-06-18 04:40:00|140845.8|140715.8|140862.1|140732.1|140883.1|140753.1|140837.8|140715.8|468
1623991500000|2021-06-18 04:45:00|140859.1|140729.1|140845.7|140715.7|140893.2|140779.6|140844.9|140714.9|582
1623991800000|2021-06-18 04:50:00|140845.6|140715.6|140836.7|140706.7|140854.9|140735.8|140823.9|140701.1|614
1623992100000|2021-06-18 04:55:00|140835.6|140705.6|140901.8|140771.8|140905.2|140775.2|140835.6|140705.6|720
1623992400000|2021-06-18 05:00:00|140900|140770|140981.9|140851.9|140993.6|140863.6|140875.6|140745.6|705
1623992700000|2021-06-18 05:05:00|140982.3|140852.3|141033.4|140943.4|141064.1|140958.6|140949.2|140819.2|685
1623993000000|2021-06-18 05:10:00|141034.5|140944.5|141143|141013|141146.2|141024.5|141032.6|140918.2|720
1623993300000|2021-06-18 05:15:00|141162.2|141032.2|141229.6|141099.6|141244.1|141114.1|141095.5|140981.8|669
1623993600000|2021-06-18 05:20:00|141233.7|141103.7|141175.8|141045.8|141265|141143.2|141168.5|141038.5|587
1623993900000|2021-06-18 05:25:00|141175.7|141045.7|141384.3|141254.3|141384.3|141254.3|141169.9|141039.9|631
1623994200000|2021-06-18 05:30:00|141387.3|141257.3|141269.9|141139.9|141420.4|141290.4|141268.2|141138.2|624
1623994500000|2021-06-18 05:35:00|141273|141143|141294.2|141164.2|141312.8|141200.8|141268|141138|581
1623994800000|2021-06-18 05:40:00|141293.1|141163.1|141298.7|141168.7|141304.3|141183.5|141259.6|141151.5|621
1623995100000|2021-06-18 05:45:00|141299|141169|141286.3|141156.3|141343.9|141224.4|141252.9|141129.3|649
1623995400000|2021-06-18 05:50:00|141282.4|141152.4|141232.6|141102.6|141291.7|141169.3|141197.6|141067.6|562
1623995700000|2021-06-18 05:55:00|141232.9|141102.9|141282.8|141152.8|141320.3|141190.3|141221.4|141091.4|697
1623996000000|2021-06-18 06:00:00|141276.6|141146.6|141433.9|141303.9|141498.3|141368.3|141274.2|141144.2|691
1623996300000|2021-06-18 06:05:00|141434.4|141304.4|141424.6|141334.6|141441.6|141334.9|141369.2|141267.7|659
1623996600000|2021-06-18 06:10:00|141420|141330|141211|141121|141443.8|141338.6|141204.3|141087.9|712
1623996900000|2021-06-18 06:15:00|141210.7|141120.7|141121.6|140991.6|141240.5|141133.5|141091.2|140966.9|664
1623997200000|2021-06-18 06:20:00|141121.8|140991.8|141192.7|141102.7|141202.7|141110.3|141093.6|140980.3|628
1623997500000|2021-06-18 06:25:00|141191.6|141101.6|141131.8|141041.8|141254|141153.3|141090.3|141000.3|614
1623997800000|2021-06-18 06:30:00|141134.7|141044.7|141126.6|141036.6|141193.2|141103.2|141123.5|141033.5|581
1623998100000|2021-06-18 06:35:00|141126.4|141036.4|140948.8|140858.8|141129.1|141039.1|140942.3|140852.3|580
1623998400000|2021-06-18 06:40:00|140949.2|140859.2|140971|140881|141073|140983|140906.9|140816.9|646
1623998700000|2021-06-18 06:45:00|140970.3|140880.3|140918.5|140828.5|140976.5|140886.5|140818|140728|622
1623999000000|2021-06-18 06:50:00|140919.3|140829.3|140975.7|140885.7|141006.9|140916.9|140910.3|140820.3|617
1623999300000|2021-06-18 06:55:00|140975.9|140885.9|141083.3|140993.3|141140.6|141050.6|140972.9|140882.9|686
1623999600000|2021-06-18 07:00:00|141084.3|140994.3|140844.7|140754.7|141174.3|141084.3|140783.2|140693.2|722
1623999900000|2021-06-18 07:05:00|140845.2|140755.2|140766.4|140676.4|140867|140777|140705.5|140615.5|705
1624000200000|2021-06-18 07:10:00|140767.1|140677.1|140702|140612|140832.3|140742.3|140699.6|140609.6|684
1624000500000|2021-06-18 07:15:00|140702.1|140612.1|140693.7|140603.7|140781.4|140691.4|140658|140568|673
1624000800000|2021-06-18 07:20:00|140693.9|140603.9|140688.7|140598.7|140876.3|140786.3|140654.9|140564.9|728
1624001100000|2021-06-18 07:25:00|140697.6|140607.6|140704.4|140614.4|140717.9|140627.9|140665.9|140575.9|687
1624001400000|2021-06-18 07:30:00|140704.9|140614.9|140674.5|140584.5|140790.8|140700.8|140657.5|140567.5|671
1624001700000|2021-06-18 07:35:00|140677.1|140587.1|140737.2|140647.2|140767.5|140677.5|140655.6|140565.6|650
1624002000000|2021-06-18 07:40:00|140737.1|140647.1|140861|140771|140863.8|140773.8|140737.1|140647.1|733
1624002300000|2021-06-18 07:45:00|140860.6|140770.6|140706.2|140616.2|140933.5|140843.5|140705.4|140615.4|686
1624002600000|2021-06-18 07:50:00|140707.6|140617.6|140808.9|140718.9|140823|140733|140691.1|140601.1|679
1624002900000|2021-06-18 07:55:00|140808.2|140718.2|140811.9|140721.9|140891.2|140801.2|140739.6|140649.6|671
1624003200000|2021-06-18 08:00:00|140812.5|140722.5|140662.6|140572.6|140832.8|140742.8|140662.6|140572.6|687
1624003500000|2021-06-18 08:05:00|140658.4|140568.4|140795.1|140705.1|140806|140716|140651.8|140561.8|681
1624003800000|2021-06-18 08:10:00|140796.1|140706.1|140868|140778|140869.2|140779.2|140759.9|140669.9|570
1624004100000|2021-06-18 08:15:00|140868.1|140778.1|140713.1|140623.1|140878.7|140788.7|140713.1|140623.1|619
1624004400000|2021-06-18 08:20:00|140712.7|140622.7|140848.6|140758.6|140875.6|140785.6|140682|140592|666
1624004700000|2021-06-18 08:25:00|140849.3|140759.3|140753.9|140663.9|140881.3|140791.3|140749.5|140659.5|609
1624005000000|2021-06-18 08:30:00|140753.5|140663.5|140905.9|140815.9|140906.2|140816.2|140752.3|140662.3|691
1624005300000|2021-06-18 08:35:00|140901|140811|141026.3|140936.3|141080.8|140990.8|140880.5|140790.5|619
1624005600000|2021-06-18 08:40:00|141027|140937|140803.6|140713.6|141042|140952|140794|140704|655
1624005900000|2021-06-18 08:45:00|140803.8|140713.8|140800.7|140710.7|140874.3|140784.3|140756.7|140666.7|661
1624006200000|2021-06-18 08:50:00|140800.3|140710.3|140935.9|140845.9|140950.6|140860.6|140747.5|140657.5|594
1624006500000|2021-06-18 08:55:00|140935.3|140845.3|141032.4|140942.4|141061|140971|140804.5|140714.5|696
1624006800000|2021-06-18 09:00:00|141028.7|140938.7|141201.8|141111.8|141310.5|141220.5|140996.5|140906.5|732
1624007100000|2021-06-18 09:05:00|141200.3|141110.3|141058|140968|141205.9|141115.9|141051.2|140961.2|565
1624007400000|2021-06-18 09:10:00|141057.6|140967.6|141049.3|140959.3|141073.1|140983.1|140974.2|140884.2|534
1624007700000|2021-06-18 09:15:00|141047.9|140957.9|140973.7|140883.7|141056.7|140966.7|140952.2|140862.2|617
1624008000000|2021-06-18 09:20:00|140976.5|140886.5|140981.7|140891.7|141007.4|140917.4|140922.6|140832.6|578
1624008300000|2021-06-18 09:25:00|140981.6|140891.6|140896.6|140806.6|140997.2|140907.2|140864.5|140774.5|613
1624008600000|2021-06-18 09:30:00|140896.9|140806.9|140969.2|140879.2|141031.8|140941.8|140894.2|140804.2|636
1624008900000|2021-06-18 09:35:00|140969.1|140879.1|140869.9|140779.9|140984.2|140894.2|140860.2|140770.2|620
1624009200000|2021-06-18 09:40:00|140872.2|140782.2|140904.5|140814.5|140974.3|140884.3|140868.6|140778.6|601
1624009500000|2021-06-18 09:45:00|140904.6|140814.6|140934.5|140844.5|140937.9|140847.9|140813.2|140723.2|587
1624009800000|2021-06-18 09:50:00|140932.5|140842.5|140983.8|140893.8|141026|140936|140929.5|140839.5|668
1624010100000|2021-06-18 09:55:00|140984.9|140894.9|140919.8|140829.8|141002.7|140912.7|140888.5|140798.5|725
1624010400000|2021-06-18 10:00:00|140919.3|140829.3|140988.1|140898.1|140995.3|140905.3|140893.2|140803.2|792
1624010700000|2021-06-18 10:05:00|140985.5|140895.5|141087.5|140997.5|141122.5|141032.5|140981.8|140891.8|659
1624011000000|2021-06-18 10:10:00|141086.2|140996.2|141116.4|141026.4|141124.9|141034.9|141064.5|140974.5|580
1624011300000|2021-06-18 10:15:00|141108.5|141018.5|141192.7|141102.7|141235.7|141145.7|141073.4|140983.4|694
1624011600000|2021-06-18 10:20:00|141196.1|141106.1|141152.8|141062.8|141215|141125|141032.2|140942.2|644
1624011900000|2021-06-18 10:25:00|141155.5|141065.5|141173.6|141083.6|141203|141113|141154.2|141064.2|580
1624012200000|2021-06-18 10:30:00|141178.4|141088.4|141229.1|141139.1|141236.2|141146.2|141155.9|141065.9|604
1624012500000|2021-06-18 10:35:00|141229.8|141139.8|141185|141095|141266.8|141176.8|141183.3|141093.3|591
1624012800000|2021-06-18 10:40:00|141183.9|141093.9|141088.7|140998.7|141205.1|141115.1|141079.4|140989.4|461
1624013100000|2021-06-18 10:45:00|141088.5|140998.5|141029.6|140939.6|141149.3|141059.3|141011.9|140921.9|584
1624013400000|2021-06-18 10:50:00|141031.2|140941.2|141113.5|141023.5|141159.4|141069.4|141023.4|140933.4|647
1624013700000|2021-06-18 10:55:00|141114.1|141024.1|141129.7|141039.7|141142.4|141052.4|141062.1|140972.1|620
1624014000000|2021-06-18 11:00:00|141131|141041|141192.6|141102.6|141198.1|141108.1|141088.1|140998.1|614
1624014300000|2021-06-18 11:05:00|141192.8|141102.8|141227.7|141137.7|141244.7|141154.7|141165.4|141075.4|632
1624014600000|2021-06-18 11:10:00|141227.3|141137.3|141170.6|141080.6|141232.4|141142.4|141154.9|141064.9|684
1624014900000|2021-06-18 11:15:00|141171|141081|141065.5|140975.5|141215.2|141125.2|141059.3|140969.3|721
1624015200000|2021-06-18 11:20:00|141067.5|140977.5|141010.8|140920.8|141082.1|140992.1|140941.7|140851.7|711
1624015500000|2021-06-18 11:25:00|141011.8|140921.8|141158.7|141068.7|141174|141084|140956.3|140866.3|731
1624015800000|2021-06-18 11:30:00|141159.5|141069.5|141071.4|140981.4|141207.9|141117.9|141060.6|140970.6|703
1624016100000|2021-06-18 11:35:00|141071.2|140981.2|141199.6|141109.6|141220.9|141130.9|141061.5|140971.5|660
1624016400000|2021-06-18 11:40:00|141199.7|141109.7|141092.9|141002.9|141233.5|141143.5|141087.2|140997.2|704
1624016700000|2021-06-18 11:45:00|141093.4|141003.4|141236|141146|141237.5|141147.5|141057.7|140967.7|722
1624017000000|2021-06-18 11:50:00|141235.6|141145.6|141169.9|141079.9|141319.9|141229.9|141068.7|140978.7|711
1624017300000|2021-06-18 11:55:00|141171.4|141081.4|141135|141045|141174.6|141084.6|141046.7|140956.7|691
1624017600000|2021-06-18 12:00:00|141134.3|141044.3|141288.3|141198.3|141302.9|141212.9|141128|141038|725
1624017900000|2021-06-18 12:05:00|141286.7|141196.7|141370.3|141280.3|141374.3|141284.3|141259.6|141169.6|728
1624018200000|2021-06-18 12:10:00|141361.4|141271.4|141460.2|141370.2|141461.6|141371.6|141340.5|141250.5|742
1624018500000|2021-06-18 12:15:00|141460.6|141370.6|141586.2|141496.2|141622|141532|141452.8|141362.8|726
1624018800000|2021-06-18 12:20:00|141598.4|141508.4|141872.1|141782.1|141944.1|141854.1|141598.4|141508.4|822
1624019100000|2021-06-18 12:25:00|141865.5|141775.5|141967|141877|142039.5|141949.5|141865|141775|803
1624019400000|2021-06-18 12:30:00|141967.9|141877.9|141632.2|141542.2|141967.9|141877.9|141621.5|141531.5|813
1624019700000|2021-06-18 12:35:00|141633.6|141543.6|141660.8|141570.8|141714.3|141624.3|141610.3|141520.3|735
1624020000000|2021-06-18 12:40:00|141661.7|141571.7|141753.3|141663.3|141884.9|141794.9|141651.1|141561.1|791
1624020300000|2021-06-18 12:45:00|141749.1|141659.1|141783.2|141693.2|141880.3|141790.3|141716.9|141626.9|777
1624020600000|2021-06-18 12:50:00|141785.4|141695.4|141772.6|141682.6|141862.3|141772.3|141728.9|141638.9|751
1624020900000|2021-06-18 12:55:00|141768.4|141678.4|141746.5|141656.5|141884.8|141794.8|141710.6|141620.6|737
1624021200000|2021-06-18 13:00:00|141749.3|141659.3|141766.3|141676.3|141927.5|141837.5|141748.4|141658.4|748
1624021500000|2021-06-18 13:05:00|141778.2|141688.2|141990.4|141900.4|141998.4|141908.4|141763|141673|738
1624021800000|2021-06-18 13:10:00|141987.9|141897.9|141879.8|141789.8|142041.6|141951.6|141878.9|141788.9|658
1624022100000|2021-06-18 13:15:00|141884.8|141794.8|141975.7|141885.7|142062.2|141972.2|141871.4|141781.4|699
1624022400000|2021-06-18 13:20:00|141971.8|141881.8|141892.6|141802.6|141992.6|141902.6|141872.4|141782.4|717
1624022700000|2021-06-18 13:25:00|141892.9|141802.9|141847.2|141757.2|141970.5|141880.5|141775.2|141685.2|742
1624023000000|2021-06-18 13:30:00|141839.8|141749.8|142151|142061|142151|142061|141817.1|141727.1|795
1624023300000|2021-06-18 13:35:00|142152.4|142062.4|142401.4|142311.4|142564.9|142470.8|142134|142044|812
1624023600000|2021-06-18 13:40:00|142403.3|142313.3|142419|142329|142527.4|142437.4|142329.1|142239.1|789
1624023900000|2021-06-18 13:45:00|142427.1|142337.1|142551.4|142461.4|142556.7|142466.7|142424.4|142334.4|773
1624024200000|2021-06-18 13:50:00|142556|142466|142581.5|142491.5|142585|142495|142459.8|142369.8|776
1624024500000|2021-06-18 13:55:00|142575.4|142485.4|142613.2|142523.2|142621.4|142531.4|142462.5|142372.5|755
1624024800000|2021-06-18 14:00:00|142619.5|142529.5|142807.7|142717.7|142807.7|142717.7|142607.9|142517.9|777
1624025100000|2021-06-18 14:05:00|142806.1|142716.1|142766.4|142676.4|142830.8|142740.8|142725.4|142635.4|743
1624025400000|2021-06-18 14:10:00|142765.2|142675.2|142643.9|142553.9|142814.5|142724.5|142578.2|142488.2|752
1624025700000|2021-06-18 14:15:00|142646.6|142556.6|142818.3|142728.3|142852.6|142762.6|142642.3|142552.3|749
1624026000000|2021-06-18 14:20:00|142815.6|142725.6|143010.7|142920.7|143021.6|142931.6|142815.6|142725.6|771
1624026300000|2021-06-18 14:25:00|143014.2|142924.2|142709.7|142619.7|143060.9|142970.9|142707.9|142617.9|740
1624026600000|2021-06-18 14:30:00|142701.7|142611.7|142550.4|142460.4|142844.2|142754.2|142539.5|142449.5|771
1624026900000|2021-06-18 14:35:00|142553.5|142463.5|142407.9|142317.9|142555.6|142465.6|142376.4|142286.4|763
1624027200000|2021-06-18 14:40:00|142410|142320|142506.5|142416.5|142536.3|142446.3|142362.4|142272.4|771
1624027500000|2021-06-18 14:45:00|142514.9|142424.9|142516.3|142426.3|142661.4|142571.4|142495.5|142405.5|796
1624027800000|2021-06-18 14:50:00|142515|142425|142710.7|142620.7|142710.7|142620.7|142401.5|142311.5|787
1624028100000|2021-06-18 14:55:00|142709.7|142619.7|142781.9|142691.9|142827.2|142737.2|142541.7|142451.7|817
1624028400000|2021-06-18 15:00:00|142775.6|142685.6|142869.7|142779.7|143004.4|142914.4|142697.1|142607.1|808
1624028700000|2021-06-18 15:05:00|142871.3|142781.3|143114.7|143024.7|143114.7|143024.7|142839.3|142749.3|747
1624029000000|2021-06-18 15:10:00|143114.4|143024.4|143126.6|143036.6|143188|143098|142965.6|142875.6|774
1624029300000|2021-06-18 15:15:00|143119.1|143029.1|143159.5|143069.5|143221|143131|143105.3|143015.3|792
1624029600000|2021-06-18 15:20:00|143160.4|143070.4|143357.3|143267.3|143357.3|143267.3|143142.4|143052.4|740
1624029900000|2021-06-18 15:25:00|143345.5|143255.5|143167.8|143077.8|143354.6|143264.6|143121.4|143031.4|757
1624030200000|2021-06-18 15:30:00|143168.2|143078.2|142984.3|142894.3|143291.4|143201.4|142963.5|142873.5|739
1624030500000|2021-06-18 15:35:00|142984.9|142894.9|142883.8|142793.8|143021.3|142931.3|142801.4|142711.4|747
1624030800000|2021-06-18 15:40:00|142884.1|142794.1|143040.9|142950.9|143046.7|142956.7|142884.1|142794.1|770
1624031100000|2021-06-18 15:45:00|143042.5|142952.5|143122.4|143032.4|143190.4|143100.4|142955|142865|779
1624031400000|2021-06-18 15:50:00|143122.1|143032.1|143172.1|143082.1|143253.1|143163.1|143114.6|143024.6|785
1624031700000|2021-06-18 15:55:00|143171.6|143081.6|143013|142923|143221.5|143131.5|143012.1|142922.1|740
1624032000000|2021-06-18 16:00:00|143012.3|142922.3|142991.4|142901.4|143063.6|142973.6|142984.2|142894.2|740
1624032300000|2021-06-18 16:05:00|142989.8|142899.8|142842.7|142752.7|143025.4|142935.4|142808.8|142718.8|759
1624032600000|2021-06-18 16:10:00|142846.4|142756.4|142876.5|142786.5|142879|142789|142818.9|142728.9|673
1624032900000|2021-06-18 16:15:00|142876.2|142786.2|143045.4|142955.4|143048|142958|142871.3|142781.3|718
1624033200000|2021-06-18 16:20:00|143044.7|142954.7|143172.7|143082.7|143177.8|143087.8|143036.4|142946.4|664
1624033500000|2021-06-18 16:25:00|143172|143082|143176.8|143086.8|143199.7|143109.7|143122.8|143032.8|697
1624033800000|2021-06-18 16:30:00|143170.4|143080.4|143222.7|143132.7|143233.6|143143.6|143095.6|143005.6|690
1624034100000|2021-06-18 16:35:00|143222.6|143132.6|143208.5|143118.5|143252.3|143162.3|143198|143108|628
1624034400000|2021-06-18 16:40:00|143200.6|143110.6|143243.2|143153.2|143263.4|143173.4|143179.9|143089.9|682
1624034700000|2021-06-18 16:45:00|143246.1|143156.1|143198.3|143108.3|143269.7|143179.7|143180.5|143090.5|643
1624035000000|2021-06-18 16:50:00|143201.7|143111.7|143247.3|143157.3|143266.4|143176.4|143182.4|143092.4|650
1624035300000|2021-06-18 16:55:00|143241.2|143151.2|143193.9|143103.9|143286.4|143196.4|143191.2|143101.2|600
1624035600000|2021-06-18 17:00:00|143192.4|143102.4|143163.6|143073.6|143243.9|143153.9|143151.4|143061.4|683
1624035900000|2021-06-18 17:05:00|143161.7|143071.7|143171.8|143081.8|143202.3|143112.3|143104.6|143014.6|669
1624036200000|2021-06-18 17:10:00|143170.8|143080.8|143144.8|143054.8|143192.5|143102.5|143115.9|143025.9|714
1624036500000|2021-06-18 17:15:00|143145.9|143055.9|143163.5|143073.5|143216.6|143126.6|143135.2|143045.2|704
1624036800000|2021-06-18 17:20:00|143163.8|143073.8|143251.3|143161.3|143254.6|143164.6|143161.7|143071.7|719
1624037100000|2021-06-18 17:25:00|143244.7|143154.7|143273.7|143183.7|143296.7|143206.7|143218.8|143128.8|627
1624037400000|2021-06-18 17:30:00|143273|143183|143237.7|143147.7|143274.2|143184.2|143225.3|143135.3|626
1624037700000|2021-06-18 17:35:00|143237.9|143147.9|143124.5|143034.5|143246.9|143156.9|143105.2|143015.2|596
1624038000000|2021-06-18 17:40:00|143125.2|143035.2|143120.2|143030.2|143126.4|143036.4|143060.4|142970.4|602
1624038300000|2021-06-18 17:45:00|143120.1|143030.1|143193.6|143103.6|143200.1|143110.1|143075.7|142985.7|680
1624038600000|2021-06-18 17:50:00|143190.4|143100.4|143254.8|143164.8|143297.6|143207.6|143178.9|143088.9|731
1624038900000|2021-06-18 17:55:00|143252.9|143162.9|143350.5|143260.5|143358.8|143268.8|143249|143159|671
1624039200000|2021-06-18 18:00:00|143351.2|143261.2|143441.7|143351.7|143456|143366|143343.1|143253.1|682
1624039500000|2021-06-18 18:05:00|143441.9|143351.9|143404.1|143314.1|143486.2|143396.2|143391.8|143301.8|634
1624039800000|2021-06-18 18:10:00|143403.3|143313.3|143459|143369|143467.2|143377.2|143388.3|143298.3|632
1624040100000|2021-06-18 18:15:00|143458.4|143368.4|143554.1|143464.1|143572.1|143482.1|143445.6|143355.6|616
1624040400000|2021-06-18 18:20:00|143551|143461|143515|143425|143579.2|143489.2|143423.4|143333.4|588
1624040700000|2021-06-18 18:25:00|143514.6|143424.6|143513.7|143423.7|143637.9|143547.9|143510.3|143420.3|649
1624041000000|2021-06-18 18:30:00|143513.2|143423.2|143409|143319|143514.9|143424.9|143355.2|143265.2|660
1624041300000|2021-06-18 18:35:00|143403.4|143313.4|143356.7|143266.7|143404.9|143314.9|143330|143240|680
1624041600000|2021-06-18 18:40:00|143357|143267|143379.9|143289.9|143410.4|143320.4|143308.2|143218.2|673
1624041900000|2021-06-18 18:45:00|143379.4|143289.4|143336|143246|143382.8|143292.8|143311.4|143204.3|570
1624042200000|2021-06-18 18:50:00|143334.5|143244.5|143353.5|143263.5|143393.1|143295.4|143288.9|143198.9|598
1624042500000|2021-06-18 18:55:00|143348.8|143258.8|143537.8|143407.8|143547.9|143440.9|143219.3|143119.2|675
1624042800000|2021-06-18 19:00:00|143539.2|143409.2|143280.1|143190.1|143541.8|143425.7|143248.3|143158.3|704
1624043100000|2021-06-18 19:05:00|143279.8|143189.8|143339.9|143249.9|143365|143258.8|143262.7|143172.7|623
1624043400000|2021-06-18 19:10:00|143338.9|143248.9|143292.3|143202.3|143349.7|143259.7|143278|143188|600
1624043700000|2021-06-18 19:15:00|143284|143194|143153.1|143063.1|143307.4|143217.4|143153.1|143063.1|667
1624044000000|2021-06-18 19:20:00|143159|143069|143129.7|143039.7|143216.6|143120|143123.6|143019.2|582
1624044300000|2021-06-18 19:25:00|143131.2|143041.2|143280|143190|143280|143190|143126.1|143036.1|629
1624044600000|2021-06-18 19:30:00|143287.1|143157.1|143283.1|143193.1|143336.7|143246.7|143268.4|143157.1|540
1624044900000|2021-06-18 19:35:00|143285.2|143195.2|143436.8|143346.8|143470.9|143380.9|143279.1|143189.1|558
1624045200000|2021-06-18 19:40:00|143429.3|143339.3|143355.2|143265.2|143448.5|143358.5|143329.7|143238.7|561
1624045500000|2021-06-18 19:45:00|143354.9|143264.9|143551.5|143421.5|143551.5|143421.5|143345.5|143255.5|545
1624045800000|2021-06-18 19:50:00|143522.7|143392.7|143516.2|143426.2|143525.9|143435.9|143443.7|143345.3|585
1624046100000|2021-06-18 19:55:00|143517.7|143427.7|143357.7|143227.7|143579.8|143473.4|143278.5|143148.6|694
1624046400000|2021-06-18 20:00:00|143351.1|143221.1|143616|143526|143679.5|143567.3|143346.3|143216.3|652
1624046700000|2021-06-18 20:05:00|143615.8|143525.8|143553.4|143463.4|143648.1|143538.8|143525.1|143408.5|414
1624047000000|2021-06-18 20:10:00|143590.9|143460.9|143485.5|143355.5|143620.8|143490.8|143470.1|143340.1|457
1624047300000|2021-06-18 20:15:00|143486.5|143356.5|143531.8|143401.8|143554.5|143424.5|143486.5|143356.5|311
1624047600000|2021-06-18 20:20:00|143533|143403|143615.7|143485.7|143636.1|143506.1|143531.8|143401.8|266
1624047900000|2021-06-18 20:25:00|143614|143484|143653.4|143523.4|143688.5|143558.5|143589.5|143459.5|296
1624048200000|2021-06-18 20:30:00|143653.8|143523.8|143549.4|143419.4|143694.7|143564.7|143521.4|143391.4|437
1624048500000|2021-06-18 20:35:00|143551.9|143421.9|143651.1|143521.1|143685|143555|143540.2|143410.2|414
1624048800000|2021-06-18 20:40:00|143652|143522|143645|143515|143712|143582|143612.8|143482.8|455
1624049100000|2021-06-18 20:45:00|143767.6|143473.3|143707.8|143577.8|143794.5|143611.5|143618.7|143430.2|409
1624049400000|2021-06-18 20:50:00|143701.2|143571.2|143793|143484|143856.3|143636|143648.9|143433.7|367
1624049700000|2021-06-18 20:55:00|143855.2|143546.2|143788.3|143479.3|143882.8|143642|143641|143437.6|443
1624219200000|2021-06-20 20:00:00|143280.5|142916.5|143392.1|143028.1|143394.1|143030.1|143253.5|142889.5|7
1624219500000|2021-06-20 20:05:00|143269.7|142905.7|143223|142859|143269.7|142905.7|143136|142777.5|25
1624219800000|2021-06-20 20:10:00|143147|142783|143186.3|142822.3|143223|142859|143104|142740|14
1624220100000|2021-06-20 20:15:00|143183.3|142819.3|143119|142755|143183.3|142819.3|143119|142755|2
1624220400000|2021-06-20 20:20:00|143120|142756|143119|142755|143120|142756|143119|142755|6
1624220700000|2021-06-20 20:25:00|143120|142756|143183.3|142819.3|143183.3|142819.3|143119|142755|4
1624221000000|2021-06-20 20:30:00|143120|142756|143120|142756|143120|142756|143119|142755|9
1624221300000|2021-06-20 20:35:00|143183.3|142819.3|143119|142755|143183.3|142819.3|143119|142755|7
1624221600000|2021-06-20 20:40:00|143120|142756|143183.3|142819.3|143183.3|142819.3|143120|142756|2
1624221900000|2021-06-20 20:45:00|143097|142733|143183.3|142819.3|143183.3|142819.3|143097|142733|3
1624222200000|2021-06-20 20:50:00|143107|142743|143183.3|142819.3|143194.9|142830.9|142974|142610|34
1624222500000|2021-06-20 20:55:00|143115|142762|143138|142774|143183.3|142819.3|143115|142762|3
1624222800000|2021-06-20 21:00:00|143121.5|142757.5|143184.5|142820.5|143186.9|142822.9|143115.9|142755|35
1624223100000|2021-06-20 21:05:00|143184.1|142820.1|143512.7|143148.7|143520.2|143156.2|143145.5|142781.5|38
1624223400000|2021-06-20 21:10:00|143355.4|142991.4|143380.3|143016.3|143531.4|143167.4|143335.7|142971.7|82
1624223700000|2021-06-20 21:15:00|143407.3|143043.3|143350.7|142986.7|143531.4|143167.4|143287.6|142923.6|127
1624224000000|2021-06-20 21:20:00|143459.6|143095.6|143401|143037|143459.6|143095.6|143344.1|142980.1|201
1624224300000|2021-06-20 21:25:00|143416.5|143052.5|143389.6|143080.6|143475.1|143166.1|143366|143034.8|49
1624224600000|2021-06-20 21:30:00|143406.3|143097.3|143375.5|143066.5|143503.9|143194.9|143363.2|143054.2|73
1624224900000|2021-06-20 21:35:00|143382.3|143073.3|143384.4|143075.4|143439.4|143130.4|143332.3|143023.3|68
1624225200000|2021-06-20 21:40:00|143400|143091|143351.1|143042.1|143407|143098|143327.5|143018.5|153
1624225500000|2021-06-20 21:45:00|143363.6|143054.6|143351.1|143042.1|143404.1|143095.1|143332.5|143023.5|164
1624225800000|2021-06-20 21:50:00|143353.5|143044.5|143375.8|143066.8|143437.4|143128.4|143328.6|143019.6|169
1624226100000|2021-06-20 21:55:00|143375.5|143066.5|143368.6|143059.6|143435.2|143126.2|143346.8|143037.8|153
1624226400000|2021-06-20 22:00:00|143359.8|143050.8|143435.2|143126.2|143495.3|143186.3|143331|143022|365
1624226700000|2021-06-20 22:05:00|143454.2|143145.2|143416.3|143107.3|143490.6|143181.6|143266.3|142957.3|435
1624227000000|2021-06-20 22:10:00|143421.6|143112.6|143423.1|143114.1|143498.3|143189.3|143370.2|143061.2|324
1624227300000|2021-06-20 22:15:00|143425|143116|143413.7|143104.7|143512.8|143203.8|143373.9|143064.9|288
1624227600000|2021-06-20 22:20:00|143420.1|143111.1|143382|143073|143433.2|143124.2|143362.4|143053.4|328
1624227900000|2021-06-20 22:25:00|143382.6|143073.6|143415.9|143106.9|143458.8|143149.8|143330.5|143021.5|434
1624228200000|2021-06-20 22:30:00|143418.6|143109.6|143360.3|143051.3|143586.1|143290|143360.3|143051.3|453
1624228500000|2021-06-20 22:35:00|143366.8|143057.8|143474.7|143165.7|143498.3|143189.3|143362.9|143053.9|448
1624228800000|2021-06-20 22:40:00|143483.6|143174.6|143513.7|143204.7|143540.9|143250|143447|143143|690
1624229100000|2021-06-20 22:45:00|143511.7|143202.7|143540.4|143271|143558.7|143320|143473.5|143164.5|630
1624229400000|2021-06-20 22:50:00|143540.8|143267|143536.5|143260.9|143558.2|143369.3|143476.6|143210.4|562
1624229700000|2021-06-20 22:55:00|143518.8|143289.3|143512.1|143209.3|143549.9|143347|143461.7|143197.4|611
1624230000000|2021-06-20 23:00:00|143514.6|143241.2|143525.1|143395.1|143580|143411.4|143479.1|143217.1|631
1624230300000|2021-06-20 23:05:00|143518.7|143388.7|143481.2|143351.2|143559.6|143407.9|143472.5|143324.4|568
1624230600000|2021-06-20 23:10:00|143490|143360|143478|143348|143506.4|143376.4|143430|143300|551
1624230900000|2021-06-20 23:15:00|143480.8|143350.8|143500.6|143370.6|143517|143387|143477.4|143347.4|604
1624231200000|2021-06-20 23:20:00|143492.4|143362.4|143430.6|143300.6|143606|143389.6|143410.4|143262.6|631
1624231500000|2021-06-20 23:25:00|143426.5|143296.5|143486.2|143356.2|143571.1|143377.8|143421.3|143266.9|632
1624231800000|2021-06-20 23:30:00|143488|143358|143448.1|143318.1|143558.9|143382.2|143413.7|143260.4|645
1624232100000|2021-06-20 23:35:00|143442.7|143312.7|143453.4|143323.4|143500|143370|143432.6|143302.6|648
1624232400000|2021-06-20 23:40:00|143452.7|143322.7|143461.7|143331.7|143491.5|143361.5|143435.1|143305.1|609
1624232700000|2021-06-20 23:45:00|143463.3|143333.3|143463.2|143333.2|143501.5|143371.5|143414.3|143284.3|575
1624233000000|2021-06-20 23:50:00|143462.7|143332.7|143477.3|143347.3|143498.3|143368.3|143431.8|143301.8|493
1624233300000|2021-06-20 23:55:00|143477.5|143347.5|143477.2|143347.2|143501.4|143371.4|143429.8|143299.8|555
1624233600000|2021-06-21 00:00:00|143476|143346|143444.3|143314.3|143480.5|143350.5|143425|143295|542
1624233900000|2021-06-21 00:05:00|143451.7|143321.7|143444.3|143314.3|143486.1|143335|143431|143281.5|455
1624234200000|2021-06-21 00:10:00|143440.3|143310.3|143462.4|143332.4|143473.1|143343.1|143419.1|143289.1|443
1624234500000|2021-06-21 00:15:00|143454.5|143324.5|143434.2|143304.2|143478.1|143348.1|143422.7|143292.7|428
1624234800000|2021-06-21 00:20:00|143435.5|143305.5|143461.1|143331.1|143468.8|143338.8|143423|143293|470
1624235100000|2021-06-21 00:25:00|143457.6|143327.6|143463.9|143333.9|143470|143340|143452.6|143322.6|275
1624235400000|2021-06-21 00:30:00|143461.3|143331.3|143442.8|143312.8|143476.9|143346.9|143440.3|143310.3|362
1624235700000|2021-06-21 00:35:00|143443.8|143313.8|143452.9|143322.9|143490.2|143360.2|143429.4|143299.4|338
1624236000000|2021-06-21 00:40:00|143450.9|143320.9|143432.4|143302.4|143466.1|143336.1|143421.2|143291.2|348
1624236300000|2021-06-21 00:45:00|143445.5|143315.5|143437.9|143307.9|143482.8|143352.8|143422.7|143292.7|405
1624236600000|2021-06-21 00:50:00|143456.3|143326.3|143457.7|143327.7|143483.7|143353.7|143438.8|143308.8|326
1624236900000|2021-06-21 00:55:00|143455|143325|143437.5|143307.5|143495.3|143365.3|143430.1|143300.1|340
1624237200000|2021-06-21 01:00:00|143434.5|143304.5|143483.5|143353.5|143509.1|143379.1|143428.5|143298.5|379
1624237500000|2021-06-21 01:05:00|143487.2|143357.2|143489.4|143359.4|143507.9|143377.9|143472.2|143342.2|372
1624237800000|2021-06-21 01:10:00|143490.7|143360.7|143484.7|143354.7|143501.5|143371.5|143474.3|143344.3|350
1624238100000|2021-06-21 01:15:00|143484.8|143354.8|143492.6|143362.6|143501.5|143371.5|143478.8|143348.8|374
1624238400000|2021-06-21 01:20:00|143490.5|143360.5|143478.9|143348.9|143501|143377.6|143466.7|143339|357
1624238700000|2021-06-21 01:25:00|143476.8|143346.8|143508.4|143378.4|143520.5|143390.5|143453.8|143323.8|372
1624239000000|2021-06-21 01:30:00|143510.3|143380.3|143507.7|143377.7|143521.2|143391.2|143498.5|143368.5|360
1624239300000|2021-06-21 01:35:00|143508.2|143378.2|143496.8|143366.8|143508.7|143378.7|143488.6|143358.6|263
1624239600000|2021-06-21 01:40:00|143496.5|143366.5|143499.8|143369.8|143507.9|143377.9|143494.3|143364.3|256
1624239900000|2021-06-21 01:45:00|143497.5|143367.5|143498.3|143368.3|143504.4|143374.4|143492.8|143362.8|265
1624240200000|2021-06-21 01:50:00|143497.6|143367.6|143493.4|143363.4|143503.5|143373.5|143474.4|143344.4|456
1624240500000|2021-06-21 01:55:00|143487.9|143357.9|143704.5|143574.5|143722.6|143592.6|143477.5|143347.5|634
1624240800000|2021-06-21 02:00:00|143699.9|143569.9|143696.9|143566.9|143735.7|143605.7|143661.5|143531.5|597
1624241100000|2021-06-21 02:05:00|143696.7|143566.7|143670.3|143540.3|143720.8|143590.8|143664.9|143534.9|428
1624241400000|2021-06-21 02:10:00|143672|143542|143676|143546|143719.2|143589.2|143651.7|143521.7|563
1624241700000|2021-06-21 02:15:00|143679.6|143549.6|143702.2|143572.2|143707.5|143577.5|143670.2|143540.2|452
1624242000000|2021-06-21 02:20:00|143701.1|143571.1|143719.2|143589.2|143719.2|143589.2|143617.6|143487.6|495
1624242300000|2021-06-21 02:25:00|143721.2|143591.2|143718.8|143588.8|143732.8|143602.8|143668.9|143538.9|514
1624242600000|2021-06-21 02:30:00|143716.4|143586.4|143719.6|143589.6|143740.7|143610.7|143706.9|143576.9|297
1624242900000|2021-06-21 02:35:00|143718.6|143588.6|143780.7|143650.7|143811.8|143681.8|143700.2|143570.2|362
1624243200000|2021-06-21 02:40:00|143780.4|143650.4|143806.1|143676.1|143819.6|143689.6|143762.7|143632.7|671
1624243500000|2021-06-21 02:45:00|143808.4|143678.4|143815.3|143685.3|143827.5|143697.5|143747.8|143617.8|643
1624243800000|2021-06-21 02:50:00|143813.5|143683.5|143826.5|143696.5|143837.1|143726|143793.5|143663.5|546
1624244100000|2021-06-21 02:55:00|143829.6|143699.6|143815.3|143685.3|143845.2|143715.2|143790|143662.5|409
1624244400000|2021-06-21 03:00:00|143809.2|143679.2|143828.6|143698.6|143859.9|143729.9|143767.2|143651.3|569
1624244700000|2021-06-21 03:05:00|143824.7|143694.7|143832.4|143702.4|143904|143774|143806.1|143676.1|585
1624245000000|2021-06-21 03:10:00|143828.6|143698.6|143888|143758|143901.1|143771.1|143810.8|143680.8|535
1624245300000|2021-06-21 03:15:00|143888.6|143758.6|143901.1|143771.1|143929.9|143799.9|143856.2|143726.2|654
1624245600000|2021-06-21 03:20:00|143905|143775|143888.8|143758.8|143928.1|143798.1|143884.4|143754.4|694
1624245900000|2021-06-21 03:25:00|143881.5|143751.5|143975.8|143845.8|143999.3|143869.3|143865.4|143735.4|575
1624246200000|2021-06-21 03:30:00|143975.7|143845.7|144053|143923|144065.9|143946.3|143972.7|143842.7|535
1624246500000|2021-06-21 03:35:00|144054.8|143924.8|144033.6|143903.6|144067.4|143945.2|144022|143892|659
1624246800000|2021-06-21 03:40:00|144027.4|143897.4|144018.7|143888.7|144051.6|143921.6|144006.2|143876.2|666
1624247100000|2021-06-21 03:45:00|144019.8|143889.8|144023.1|143893.1|144049.7|143919.7|144017.3|143887.3|575
1624247400000|2021-06-21 03:50:00|144021.8|143891.8|144015.5|143885.5|144046.5|143916.5|144001.6|143871.6|619
1624247700000|2021-06-21 03:55:00|144007.5|143877.5|144008.5|143878.5|144018.7|143888.7|143946.4|143816.4|648
1624248000000|2021-06-21 04:00:00|144008.8|143878.8|144043.8|143913.8|144067.6|143937.6|143989.1|143859.1|656
1624248300000|2021-06-21 04:05:00|144046.8|143916.8|144029.9|143939.9|144083.6|143967.4|144011.3|143881.3|559
1624248600000|2021-06-21 04:10:00|144029.6|143939.6|144048.8|143918.8|144060.8|143950.4|144012|143908.2|366
1624248900000|2021-06-21 04:15:00|144048.4|143918.4|144033.1|143943.1|144063.9|143954|144018.2|143911|395
1624249200000|2021-06-21 04:20:00|144034.5|143944.5|144036.3|143906.3|144063.6|143946.9|144007.2|143901.2|494
1624249500000|2021-06-21 04:25:00|144037.5|143907.5|144044.8|143914.8|144065.3|143937.1|144006.3|143902.3|468
1624249800000|2021-06-21 04:30:00|144043.7|143913.7|144042.8|143912.8|144056.7|143938.4|144004.9|143901|538
1624250100000|2021-06-21 04:35:00|144043.2|143913.2|144028.3|143898.3|144054.6|143938.4|144011.1|143898.3|461
1624250400000|2021-06-21 04:40:00|144040.7|143910.7|143995.9|143905.9|144042.1|143912.6|143995.9|143878.5|487
1624250700000|2021-06-21 04:45:00|143996|143906|144031.3|143901.3|144044.7|143929.2|143996|143888.8|475
1624251000000|2021-06-21 04:50:00|144030.5|143900.5|144037.3|143907.3|144044.6|143926|144001.7|143893.7|410
1624251300000|2021-06-21 04:55:00|144036.3|143906.3|144031.6|143901.6|144044.4|143914.4|144024|143894|461
1624251600000|2021-06-21 05:00:00|144032.4|143902.4|144022.6|143892.6|144042.5|143923.6|143977.9|143872.1|605
1624251900000|2021-06-21 05:05:00|144026.8|143896.8|144048.3|143918.3|144057.3|143938.1|143986|143856|508
1624252200000|2021-06-21 05:10:00|144049.3|143919.3|144041.2|143911.2|144058.5|143938.1|143984.9|143875.1|505
1624252500000|2021-06-21 05:15:00|144041.9|143911.9|144040.4|143910.4|144054.4|143948.8|144008.1|143894.4|494
1624252800000|2021-06-21 05:20:00|144039.5|143909.5|144019|143929|144055.2|143950.7|144011.5|143906.4|417
1624253100000|2021-06-21 05:25:00|144018.7|143928.7|144020.6|143930.6|144043.6|143947.6|144004.5|143910.2|314
1624253400000|2021-06-21 05:30:00|144023.1|143933.1|144022.3|143932.3|144054.2|143944.3|144014.4|143908.8|402
1624253700000|2021-06-21 05:35:00|144023.8|143933.8|144035.3|143905.3|144035.3|143933.9|143983.4|143874.8|584
1624254000000|2021-06-21 05:40:00|144028|143898|143859.4|143769.4|144032.4|143929.1|143835.9|143745.9|596
1624254300000|2021-06-21 05:45:00|143858.1|143768.1|143876.9|143746.9|143952.2|143847.1|143833.6|143741.3|584
1624254600000|2021-06-21 05:50:00|143876.6|143746.6|143869.5|143779.5|143902.8|143788.8|143795.4|143685.5|591
1624254900000|2021-06-21 05:55:00|143870.4|143780.4|143809.5|143679.5|143890.3|143782.4|143785|143670.1|543
1624255200000|2021-06-21 06:00:00|143808.8|143678.8|143710.4|143580.4|143832.4|143721.3|143664.1|143534.1|722
1624255500000|2021-06-21 06:05:00|143710.8|143580.8|143598.7|143508.7|143730.6|143600.6|143538.4|143448.4|717
1624255800000|2021-06-21 06:10:00|143592|143502|143500.3|143410.3|143631.1|143530.8|143421.3|143313.1|711
1624256100000|2021-06-21 06:15:00|143482.7|143392.7|143495|143365|143636|143530.2|143379.3|143283.3|723
1624256400000|2021-06-21 06:20:00|143490.3|143360.3|143421.6|143291.6|143542|143452|143380|143262.4|696
1624256700000|2021-06-21 06:25:00|143422.4|143292.4|143423.6|143333.6|143449.5|143359.5|143333.7|143233.9|630
1624257000000|2021-06-21 06:30:00|143411.5|143321.5|143188.5|143098.5|143431|143341|143182.6|143092.6|675
1624257300000|2021-06-21 06:35:00|143192.4|143102.4|143515.7|143425.7|143551.9|143461.9|143128.2|143038.2|696
1624257600000|2021-06-21 06:40:00|143514.9|143424.9|143315.1|143185.1|143541|143451|143186.8|143077.7|750
1624257900000|2021-06-21 06:45:00|143312.1|143182.1|143440|143350|143516.1|143426.1|143288.1|143170.6|749
1624258200000|2021-06-21 06:50:00|143437.9|143347.9|143303.1|143213.1|143571.3|143481.3|143291.8|143201.8|733
1624258500000|2021-06-21 06:55:00|143303.5|143213.5|143484.2|143394.2|143526.2|143436.2|143271.8|143181.8|716
1624258800000|2021-06-21 07:00:00|143467.3|143377.3|143486.5|143396.5|143486.9|143396.9|143306.2|143216.2|711
1624259100000|2021-06-21 07:05:00|143483.6|143393.6|143791.8|143701.8|143847.9|143757.9|143427.4|143337.4|741
1624259400000|2021-06-21 07:10:00|143793.9|143703.9|143803.3|143713.3|143877.4|143787.4|143728.1|143638.1|722
1624259700000|2021-06-21 07:15:00|143798.4|143708.4|143961.4|143871.4|143984|143894|143786|143696|742
1624260000000|2021-06-21 07:20:00|143964|143874|143948.9|143858.9|144024.2|143934.2|143886.1|143796.1|706
1624260300000|2021-06-21 07:25:00|143953|143863|144021.2|143931.2|144028.6|143938.6|143842.6|143752.6|708
1624260600000|2021-06-21 07:30:00|144022.2|143932.2|143925.5|143835.5|144035.2|143945.2|143864.1|143774.1|715
1624260900000|2021-06-21 07:35:00|143919.1|143829.1|143938|143848|143955.9|143865.9|143857.5|143767.5|670
1624261200000|2021-06-21 07:40:00|143936.3|143846.3|143793.9|143703.9|143966.2|143876.2|143767.9|143677.9|746
1624261500000|2021-06-21 07:45:00|143790.9|143700.9|143616.3|143526.3|143819.2|143729.2|143605.9|143515.9|772
1624261800000|2021-06-21 07:50:00|143615|143525|143390.1|143300.1|143681.6|143591.6|143310.7|143220.7|732
1624262100000|2021-06-21 07:55:00|143390.4|143300.4|143665.8|143575.8|143665.8|143575.8|143333.9|143243.9|707
1624262400000|2021-06-21 08:00:00|143664.3|143574.3|143508.7|143418.7|143692.2|143602.2|143476.8|143381.1|758
1624262700000|2021-06-21 08:05:00|143508.2|143418.2|143441.6|143351.6|143563.3|143473.3|143365.7|143275.7|690
1624263000000|2021-06-21 08:10:00|143447|143357|143605.8|143515.8|143619.5|143529.5|143399.6|143309.6|669
1624263300000|2021-06-21 08:15:00|143605.4|143515.4|143652|143562|143719|143629|143561.4|143471.4|669
1624263600000|2021-06-21 08:20:00|143651.6|143561.6|143742|143652|143780|143690|143650.2|143560.2|627
1624263900000|2021-06-21 08:25:00|143741.4|143651.4|143775.9|143685.9|143794.3|143704.3|143736|143646|590
1624264200000|2021-06-21 08:30:00|143775.3|143685.3|143625.7|143535.7|143775.3|143685.3|143613.8|143523.8|671
1624264500000|2021-06-21 08:35:00|143623.9|143533.9|143320.5|143230.5|143628.9|143538.9|143289.5|143182.8|716
1624264800000|2021-06-21 08:40:00|143320.9|143230.9|143245.3|143155.3|143339.8|143249.8|143223.4|143133.4|692
1624265100000|2021-06-21 08:45:00|143242.4|143152.4|143233.7|143143.7|143335.5|143245.5|143074|142984|657
1624265400000|2021-06-21 08:50:00|143219.9|143129.9|143065.6|142975.6|143235.5|143145.5|143065|142975|702
1624265700000|2021-06-21 08:55:00|143069.1|142979.1|142854.6|142764.6|143084.7|142994.7|142854.6|142764.6|735
1624266000000|2021-06-21 09:00:00|142855|142765|142931|142841|142933.8|142843.8|142764.6|142674.6|680
1624266300000|2021-06-21 09:05:00|142930.4|142840.4|142854.7|142764.7|142964.3|142874.3|142821.6|142731.6|644
1624266600000|2021-06-21 09:10:00|142857.2|142767.2|142846.5|142756.5|142938.2|142848.2|142837.9|142747.9|680
1624266900000|2021-06-21 09:15:00|142846.6|142756.6|142728.2|142638.2|142873.3|142783.3|142684.9|142594.9|669
1624267200000|2021-06-21 09:20:00|142733.7|142643.7|142443.6|142353.6|142784.9|142694.9|142407.3|142313.2|670
1624267500000|2021-06-21 09:25:00|142436.9|142346.9|142426.2|142336.2|142522.1|142432.1|142412|142322|688
1624267800000|2021-06-21 09:30:00|142430.6|142340.6|142574.7|142484.7|142641.1|142551.1|142419.3|142329.3|732
1624268100000|2021-06-21 09:35:00|142574.8|142484.8|142805.7|142715.7|142806.1|142716.1|142574.6|142484.6|597
1624268400000|2021-06-21 09:40:00|142806|142716|142937.2|142847.2|142947.8|142857.8|142735.4|142645.4|734
1624268700000|2021-06-21 09:45:00|142935.6|142845.6|142847.3|142757.3|142938.6|142848.6|142808.7|142718.7|754
1624269000000|2021-06-21 09:50:00|142846.1|142756.1|142613.7|142523.7|142857.2|142767.2|142491.1|142401.1|683
1624269300000|2021-06-21 09:55:00|142607.8|142517.8|142480.9|142390.9|142611.6|142521.6|142478|142388|689
1624269600000|2021-06-21 10:00:00|142483.3|142393.3|142467.8|142377.8|142484.3|142394.3|142310.1|142220.1|730
1624269900000|2021-06-21 10:05:00|142467.4|142377.4|142640.2|142550.2|142673.9|142583.9|142411.7|142321.7|744
1624270200000|2021-06-21 10:10:00|142641.6|142551.6|142677.3|142587.3|142688.6|142598.6|142625.9|142535.9|677
1624270500000|2021-06-21 10:15:00|142676.9|142586.9|142727|142637|142736.1|142646.1|142645.6|142555.6|664
1624270800000|2021-06-21 10:20:00|142726|142636|142775.4|142685.4|142778.2|142688.2|142688.2|142598.2|699
1624271100000|2021-06-21 10:25:00|142785.5|142695.5|142870.1|142780.1|142876.7|142786.7|142766.5|142676.5|625
1624271400000|2021-06-21 10:30:00|142870.5|142780.5|142850.6|142760.6|142951.8|142861.8|142802.5|142712.5|684
1624271700000|2021-06-21 10:35:00|142847.9|142757.9|142778.3|142688.3|142850.2|142760.2|142763.3|142673.3|687
1624272000000|2021-06-21 10:40:00|142778.7|142688.7|142722|142632|142788.2|142698.2|142662.7|142572.7|637
1624272300000|2021-06-21 10:45:00|142721.7|142631.7|142350.5|142260.5|142726.1|142636.1|142346.6|142256.6|677
1624272600000|2021-06-21 10:50:00|142348.1|142258.1|142561.3|142471.3|142611.8|142521.8|142311.7|142221.7|707
1624272900000|2021-06-21 10:55:00|142559.5|142469.5|142544.1|142454.1|142578.3|142488.3|142520.4|142430.4|697
1624273200000|2021-06-21 11:00:00|142545.9|142455.9|142363|142273|142554.5|142464.5|142332.3|142242.3|733
1624273500000|2021-06-21 11:05:00|142363.2|142273.2|142632|142542|142632|142542|142361|142271|692
1624273800000|2021-06-21 11:10:00|142625.4|142535.4|142522.5|142432.5|142688.7|142598.7|142520|142430|684
1624274100000|2021-06-21 11:15:00|142520.5|142430.5|142515.4|142425.4|142633.6|142543.6|142498.5|142408.5|759
1624274400000|2021-06-21 11:20:00|142512|142422|142481.1|142391.1|142776.5|142646.5|142361.8|142271.8|743
1624274700000|2021-06-21 11:25:00|142475.2|142385.2|142505.2|142415.2|142562.4|142472.4|142419.4|142329.4|716
1624275000000|2021-06-21 11:30:00|142505.7|142415.7|142740.6|142650.6|142775.6|142685.6|142493.7|142403.7|720
1624275300000|2021-06-21 11:35:00|142740.2|142650.2|142622.5|142532.5|142747.1|142657.1|142573.8|142443.8|728
1624275600000|2021-06-21 11:40:00|142623.8|142533.8|142672.7|142582.7|142677|142587|142593.5|142503.5|698
1624275900000|2021-06-21 11:45:00|142671.8|142581.8|142692.3|142602.3|142704.5|142614.5|142643.1|142553.1|669
1624276200000|2021-06-21 11:50:00|142692.1|142602.1|142541.5|142411.5|142694.1|142604.1|142505.9|142402.1|718
1624276500000|2021-06-21 11:55:00|142543.4|142413.4|142412.1|142322.1|142576.8|142486.8|142396|142306|756
1624276800000|2021-06-21 12:00:00|142419.6|142329.6|142612.7|142522.7|142615.5|142525.5|142414.3|142324.3|738
1624277100000|2021-06-21 12:05:00|142613.7|142523.7|142658.2|142568.2|142685|142595|142585.8|142495.8|726
1624277400000|2021-06-21 12:10:00|142657|142567|142563.1|142473.1|142659.8|142569.8|142525.7|142435.7|726
1624277700000|2021-06-21 12:15:00|142562.7|142472.7|142625|142535|142663.2|142573.2|142556.6|142466.6|730
1624278000000|2021-06-21 12:20:00|142623.9|142533.9|142796.3|142706.3|142799.6|142709.6|142619|142529|752
1624278300000|2021-06-21 12:25:00|142797.4|142707.4|142879.4|142789.4|142891.7|142801.7|142754.9|142664.9|754
1624278600000|2021-06-21 12:30:00|142874.6|142784.6|142781.5|142691.5|142883.2|142793.2|142756.6|142666.6|691
1624278900000|2021-06-21 12:35:00|142785|142695|142680.4|142590.4|142799.8|142709.8|142645.6|142555.6|764
1624279200000|2021-06-21 12:40:00|142680.9|142590.9|142763|142673|142774.4|142684.4|142647.1|142557.1|714
1624279500000|2021-06-21 12:45:00|142761.5|142671.5|142906.3|142816.3|143025.8|142935.8|142688.1|142598.1|762
1624279800000|2021-06-21 12:50:00|142905.9|142815.9|142853.3|142763.3|142932.2|142842.2|142834.9|142744.9|721
1624280100000|2021-06-21 12:55:00|142849.6|142759.6|142801.4|142711.4|142888|142798|142787.9|142697.9|683
1624280400000|2021-06-21 13:00:00|142805.7|142715.7|142825.7|142735.7|142896.5|142806.5|142781.8|142691.8|730
1624280700000|2021-06-21 13:05:00|142826.9|142736.9|142859|142769|142921.2|142826.3|142701.4|142611.4|755
1624281000000|2021-06-21 13:10:00|142859.1|142769.1|142887.2|142797.2|142906.8|142816.8|142826.4|142736.4|666
1624281300000|2021-06-21 13:15:00|142888.6|142798.6|142650|142560|142911.1|142821.1|142645.9|142555.9|749
1624281600000|2021-06-21 13:20:00|142644.4|142554.4|142575.3|142485.3|142646.9|142556.9|142493.7|142403.7|765
1624281900000|2021-06-21 13:25:00|142586.4|142496.4|142684.7|142594.7|142782.9|142692.9|142574.8|142484.8|711
1624282200000|2021-06-21 13:30:00|142683.3|142593.3|142912.4|142822.4|142918.1|142828.1|142670.5|142580.5|797
1624282500000|2021-06-21 13:35:00|142914.2|142824.2|142830.7|142740.7|142944.7|142854.7|142788.9|142698.9|777
1624282800000|2021-06-21 13:40:00|142824.6|142734.6|142763|142673|142974.1|142884.1|142760.4|142670.4|787
1624283100000|2021-06-21 13:45:00|142763.6|142673.6|142914.9|142824.9|142994.4|142904.4|142763.6|142673.6|849
1624283400000|2021-06-21 13:50:00|142916.1|142826.1|142824.9|142734.9|142947.7|142857.7|142801.4|142711.4|937
1624283700000|2021-06-21 13:55:00|142830.9|142740.9|142635.3|142545.3|142858.3|142768.3|142635.2|142545.2|918
1624284000000|2021-06-21 14:00:00|142634.2|142544.2|142572.3|142482.3|142663|142573|142521.4|142431.4|964
1624284300000|2021-06-21 14:05:00|142572.5|142482.5|142571.2|142481.2|142682.5|142592.5|142491.4|142401.4|919
1624284600000|2021-06-21 14:10:00|142568.6|142478.6|142652.4|142562.4|142829.5|142739.5|142567.6|142477.6|956
1624284900000|2021-06-21 14:15:00|142651.5|142561.5|142777.5|142687.5|142779.9|142689.9|142606.4|142516.4|973
1624285200000|2021-06-21 14:20:00|142777.6|142687.6|142799.8|142709.8|142799.8|142709.8|142676.3|142586.3|977
1624285500000|2021-06-21 14:25:00|142800.9|142710.9|142613.9|142523.9|142801.1|142711.1|142599.2|142509.2|923
1624285800000|2021-06-21 14:30:00|142616.2|142526.2|142486.7|142396.7|142668.4|142578.4|142474.2|142384.2|1002
1624286100000|2021-06-21 14:35:00|142486.8|142396.8|142376.7|142286.7|142551.1|142461.1|142366.5|142276.5|1021
1624286400000|2021-06-21 14:40:00|142389.9|142299.9|142383.4|142293.4|142410.9|142320.9|142361.6|142271.6|984
1624286700000|2021-06-21 14:45:00|142382.6|142292.6|142400.9|142310.9|142487.3|142397.3|142372.8|142282.8|964
1624287000000|2021-06-21 14:50:00|142398.2|142308.2|142286.8|142196.8|142401.9|142311.9|142235.3|142145.3|916
1624287300000|2021-06-21 14:55:00|142275.8|142185.8|142512.8|142422.8|142590.4|142500.4|142272.6|142182.6|985
1624287600000|2021-06-21 15:00:00|142512.1|142422.1|142579.2|142489.2|142586.8|142496.8|142389.6|142299.6|1025
1624287900000|2021-06-21 15:05:00|142578.8|142488.8|142533.8|142443.8|142582.1|142492.1|142378.2|142288.2|1011
1624288200000|2021-06-21 15:10:00|142535.4|142445.4|142548.5|142458.5|142600.5|142510.5|142496.2|142406.2|966
1624288500000|2021-06-21 15:15:00|142548.3|142458.3|142471.6|142381.6|142573.4|142483.4|142423.7|142333.7|943
1624288800000|2021-06-21 15:20:00|142471.2|142381.2|142539.5|142449.5|142553.1|142463.1|142455.5|142365.5|947
1624289100000|2021-06-21 15:25:00|142538.3|142448.3|142605.8|142515.8|142653.6|142560.3|142528.5|142438.5|945
1624289400000|2021-06-21 15:30:00|142608.1|142518.1|142674.7|142584.7|142736.5|142640.4|142580|142490|972
1624289700000|2021-06-21 15:35:00|142674.9|142584.9|142565.4|142475.4|142674.9|142584.9|142554.1|142464.1|936
1624290000000|2021-06-21 15:40:00|142570.3|142480.3|142535.3|142445.3|142656.1|142566.1|142526.9|142436.9|908
1624290300000|2021-06-21 15:45:00|142535.2|142445.2|142530.7|142440.7|142569.4|142479.4|142504.4|142414.4|842
1624290600000|2021-06-21 15:50:00|142530.8|142440.8|142579.4|142489.4|142598.3|142508.3|142516.1|142426.1|835
1624290900000|2021-06-21 15:55:00|142580.7|142490.7|142523.4|142433.4|142604.4|142514.4|142494.8|142404.8|867
1624291200000|2021-06-21 16:00:00|142518.4|142428.4|142467.1|142377.1|142539.5|142449.5|142415.1|142325.1|794
1624291500000|2021-06-21 16:05:00|142468.7|142378.7|142370.1|142280.1|142492.6|142402.6|142361.1|142271.1|787
1624291800000|2021-06-21 16:10:00|142368.8|142278.8|142409.5|142319.5|142437.9|142347.9|142368.8|142278.8|730
1624292100000|2021-06-21 16:15:00|142409.1|142319.1|142505.1|142415.1|142510.8|142420.8|142334.8|142244.8|779
1624292400000|2021-06-21 16:20:00|142505.7|142415.7|142492.1|142402.1|142568.2|142478.2|142487.1|142397.1|792
1624292700000|2021-06-21 16:25:00|142494.8|142404.8|142505.5|142415.5|142512.6|142422.6|142462.4|142372.4|802
1624293000000|2021-06-21 16:30:00|142505.6|142415.6|142437.8|142347.8|142508|142418|142407.7|142317.7|822
1624293300000|2021-06-21 16:35:00|142427.9|142337.9|142369.2|142279.2|142438.1|142348.1|142337.1|142247.1|794
1624293600000|2021-06-21 16:40:00|142368|142278|142359.9|142269.9|142368.3|142278.3|142303.2|142213.2|851
1624293900000|2021-06-21 16:45:00|142361.4|142271.4|142402.5|142312.5|142423.2|142333.2|142349.2|142259.2|853
1624294200000|2021-06-21 16:50:00|142402.2|142312.2|142432.8|142342.8|142439.2|142349.2|142363.1|142273.1|848
1624294500000|2021-06-21 16:55:00|142432.2|142342.2|142473.3|142383.3|142475.5|142385.5|142362.7|142272.7|807
1624294800000|2021-06-21 17:00:00|142473.5|142383.5|142369|142279|142475.6|142385.6|142317.1|142227.1|751
1624295100000|2021-06-21 17:05:00|142363.7|142273.7|142365.2|142275.2|142403.2|142313.2|142279.5|142189.5|733
1624295400000|2021-06-21 17:10:00|142363.9|142273.9|142288.5|142198.5|142406.7|142316.7|142285.5|142195.5|647
1624295700000|2021-06-21 17:15:00|142289.9|142199.9|142270.2|142180.2|142336.3|142246.3|142267.9|142177.9|624
1624296000000|2021-06-21 17:20:00|142275.2|142185.2|142331.2|142241.2|142409.8|142319.8|142230.3|142140.3|830
1624296300000|2021-06-21 17:25:00|142329.9|142239.9|142249.1|142159.1|142351.8|142261.8|142235.3|142145.3|861
1624296600000|2021-06-21 17:30:00|142252.4|142162.4|142282|142192|142302.2|142212.2|142227.1|142137.1|918
1624296900000|2021-06-21 17:35:00|142281.5|142191.5|142331|142241|142377.6|142287.6|142275.7|142185.7|884
1624297200000|2021-06-21 17:40:00|142330.2|142240.2|142237|142147|142330.2|142240.2|142222.1|142132.1|876
1624297500000|2021-06-21 17:45:00|142237.9|142147.9|142242.8|142152.8|142253.7|142163.7|142185.2|142095.2|874
1624297800000|2021-06-21 17:50:00|142243.5|142153.5|142302.3|142212.3|142305.7|142215.7|142234.7|142144.7|766
1624298100000|2021-06-21 17:55:00|142304|142214|142270.1|142180.1|142305|142215|142250.1|142160.1|784
1624298400000|2021-06-21 18:00:00|142269.3|142179.3|142338.5|142248.5|142387.1|142278.7|142208.3|142118.3|748
1624298700000|2021-06-21 18:05:00|142340|142250|142298.7|142208.7|142341.6|142251.6|142280.7|142190.7|812
1624299000000|2021-06-21 18:10:00|142297.8|142207.8|142266.9|142176.9|142347.5|142257.5|142266.1|142176.1|798
1624299300000|2021-06-21 18:15:00|142267|142177|142211|142121|142276.5|142186.5|142190.1|142100.1|790
1624299600000|2021-06-21 18:20:00|142215.8|142125.8|142263.3|142173.3|142270.3|142180.3|142192.2|142102.2|671
1624299900000|2021-06-21 18:25:00|142263.4|142173.4|142263.3|142173.3|142269.7|142179.7|142220.6|142130.6|692
1624300200000|2021-06-21 18:30:00|142263.2|142173.2|142212.1|142122.1|142295|142205|142204.1|142114.1|696
1624300500000|2021-06-21 18:35:00|142210.8|142120.8|142266|142176|142303.3|142213.3|142200.8|142110.8|760
1624300800000|2021-06-21 18:40:00|142266.1|142176.1|142253.3|142163.3|142268.8|142178.8|142172.7|142082.7|714
1624301100000|2021-06-21 18:45:00|142253.8|142163.8|142255.2|142165.2|142260.1|142170.1|142234.7|142144.7|437
1624301400000|2021-06-21 18:50:00|142256.2|142166.2|142183|142093|142257.1|142167.1|142160.8|142070.8|629
1624301700000|2021-06-21 18:55:00|142183.8|142093.8|142310.1|142220.1|142310.1|142220.1|142177.7|142087.7|735
1624302000000|2021-06-21 19:00:00|142308.9|142218.9|142248.9|142158.9|142341.2|142251.2|142211.8|142121.8|803
1624302300000|2021-06-21 19:05:00|142244.1|142154.1|142244|142154|142280.8|142180|142185.3|142095.3|757
1624302600000|2021-06-21 19:10:00|142241.3|142151.3|142288.7|142198.7|142299.2|142209.2|142225.2|142135.2|758
1624302900000|2021-06-21 19:15:00|142289.2|142199.2|142245.4|142155.4|142314.9|142224.9|142216.4|142126.4|796
1624303200000|2021-06-21 19:20:00|142245.1|142155.1|142309.4|142219.4|142344|142254|142229.2|142139.2|704
1624303500000|2021-06-21 19:25:00|142311.2|142221.2|142254.7|142164.7|142315|142225|142254|142164|713
1624303800000|2021-06-21 19:30:00|142255|142165|142196.3|142106.3|142272.6|142182.6|142193.8|142094.8|727
1624304100000|2021-06-21 19:35:00|142196.7|142106.7|142270.4|142180.4|142295.8|142205.8|142196|142106|641
1624304400000|2021-06-21 19:40:00|142270|142180|142327.3|142237.3|142338.4|142248.4|142264.4|142174.4|621
1624304700000|2021-06-21 19:45:00|142326.4|142236.4|142311.1|142181.1|142334.7|142244.7|142279.2|142172|568
1624305000000|2021-06-21 19:50:00|142310.7|142180.7|142202.2|142112.2|142310.7|142180.7|142198.2|142108.2|753
1624305300000|2021-06-21 19:55:00|142201.4|142111.4|142196.5|142106.5|142264.8|142174.8|142175|142085|773
1624305600000|2021-06-21 20:00:00|142198.2|142108.2|142272.6|142142.6|142303.4|142173.4|142146.1|142056.1|888
1624305900000|2021-06-21 20:05:00|142273.8|142143.8|142293.1|142163.1|142301.7|142188.5|142234.1|142104.1|678
1624306200000|2021-06-21 20:10:00|142292.6|142162.6|142333.1|142203.1|142339.3|142230.7|142286|142156|780
1624306500000|2021-06-21 20:15:00|142335.7|142205.7|142295.9|142165.9|142337.3|142229.2|142284.4|142162|414
1624306800000|2021-06-21 20:20:00|142296|142166|142260.4|142130.4|142299.9|142184.6|142234.7|142115.4|468
1624307100000|2021-06-21 20:25:00|142260.3|142130.3|142267.5|142137.5|142270.9|142163.7|142237.1|142128.4|232
1624307400000|2021-06-21 20:30:00|142260.9|142130.9|142280.6|142150.6|142283.8|142172.1|142254|142129.5|276
1624307700000|2021-06-21 20:35:00|142256.5|142166.5|142260.9|142170.9|142283.1|142183.1|142250.7|142136.9|184
1624308000000|2021-06-21 20:40:00|142261.3|142171.3|142320.7|142190.7|142335.9|142205.9|142246.4|142134.3|317
1624308300000|2021-06-21 20:45:00|142312.3|142182.3|142319|142189|142344.2|142214.2|142292.6|142167.5|241
1624308600000|2021-06-21 20:50:00|142307.5|142177.5|142302.2|142172.2|142339.7|142209.7|142283.5|142153.5|260
1624308900000|2021-06-21 20:55:00|142299.8|142169.8|142506.2|142197.2|142567.7|142258.7|142284.4|142073.1|455
1624309200000|2021-06-21 21:00:00|142517.1|142208.1|142495|142186|142629|142320|142474.8|142165.8|97
1624309500000|2021-06-21 21:05:00|142500.3|142191.3|142547.5|142238.5|142578|142269|142468.1|142159.1|24
1624309800000|2021-06-21 21:10:00|142545.4|142236.4|142464.2|142155.2|142614.2|142305.2|142415.8|142106.8|291
1624310100000|2021-06-21 21:15:00|142457.4|142148.4|142482.5|142173.5|142610.8|142301.8|142428.6|142119.6|118
1624310400000|2021-06-21 21:20:00|142487.7|142178.7|142508.4|142199.4|142590.9|142281.9|142427.8|142118.8|125
1624310700000|2021-06-21 21:25:00|142490.5|142181.5|142475|142166|142572.5|142263.5|142435.5|142126.5|101
1624311000000|2021-06-21 21:30:00|142466.9|142157.9|142460.9|142151.9|142526.6|142217.6|142394.3|142085.3|336
1624311300000|2021-06-21 21:35:00|142463.2|142154.2|142477.5|142168.5|142512.4|142203.4|142397.3|142088.3|169
1624311600000|2021-06-21 21:40:00|142472.6|142163.6|142430.8|142121.8|142514.8|142205.8|142373.1|142064.1|143
1624311900000|2021-06-21 21:45:00|142455.6|142146.6|142420.1|142111.1|142518.4|142209.4|142380.5|142071.5|179
1624312200000|2021-06-21 21:50:00|142419|142110|142433.4|142124.4|142504.5|142195.5|142381.2|142072.2|181
1624312500000|2021-06-21 21:55:00|142432|142123|142433.1|142124.1|142495.5|142186.5|142406.2|142097.2|225
1624312800000|2021-06-21 22:00:00|142442.3|142133.3|142565.5|142256.5|142565.5|142256.5|142418.5|142109.5|189
1624313400000|2021-06-21 22:10:00|142283.7|141974.7|142270.8|141961.8|142338.2|142029.2|142215.5|141906.5|445
1624313700000|2021-06-21 22:15:00|142258.3|141977.7|142276|142001.3|142312.7|142040.8|142238.3|141940.7|260
1624314000000|2021-06-21 22:20:00|142259.8|142017.7|142240.6|141931.6|142307.8|142036.5|142161.4|141923|394
1624314300000|2021-06-21 22:25:00|142240.5|141931.5|142588.9|142279.9|142607.4|142298.4|142141.2|141928.2|461
1624314600000|2021-06-21 22:30:00|142573.8|142264.8|142551.6|142242.6|142612|142303|142477.1|142168.1|732
1624314900000|2021-06-21 22:35:00|142543.4|142234.4|142558.9|142249.9|142606.7|142297.7|142495.4|142186.4|504
1624315200000|2021-06-21 22:40:00|142560|142251|142388.3|142079.3|142560|142251|142345.3|142036.3|728
1624315500000|2021-06-21 22:45:00|142388.2|142079.2|142399.3|142090.3|142426.2|142117.2|142362.8|142053.8|503
1624315800000|2021-06-21 22:50:00|142395.4|142086.4|142406.1|142097.1|142424.8|142115.8|142389.4|142080.4|395
1624316100000|2021-06-21 22:55:00|142404.6|142095.6|142390.5|142081.5|142424.3|142115.3|142380.7|142071.7|336
1624316400000|2021-06-21 23:00:00|142393.3|142084.3|142326.4|142196.4|142407.2|142213.7|142304.7|142052.5|482
1624316700000|2021-06-21 23:05:00|142327.1|142197.1|142348.7|142218.7|142372.6|142222.5|142311.6|142147.2|582
1624317000000|2021-06-21 23:10:00|142348.6|142218.6|142346.4|142216.4|142354|142224|142335|142205|414
1624317300000|2021-06-21 23:15:00|142351|142221|142352.1|142222.1|142358.9|142228.9|142336.3|142206.3|471
1624317600000|2021-06-21 23:20:00|142352|142222|142267.5|142137.5|142357.7|142227.7|142253.4|142123.4|506
1624317900000|2021-06-21 23:25:00|142267.3|142137.3|142245.6|142115.6|142271.6|142141.6|142235.4|142105.4|513
1624318200000|2021-06-21 23:30:00|142245.9|142115.9|142267.8|142137.8|142275.8|142145.8|142231.5|142101.5|562
1624318500000|2021-06-21 23:35:00|142267.6|142137.6|142250.9|142120.9|142268.9|142138.9|142239.9|142109.9|546
1624318800000|2021-06-21 23:40:00|142252|142122|142266.4|142136.4|142279.4|142149.4|142246|142116|495
1624319100000|2021-06-21 23:45:00|142269.2|142139.2|142285.2|142155.2|142303.3|142173.3|142264.9|142134.9|598
1624319400000|2021-06-21 23:50:00|142286.7|142156.7|142297.5|142167.5|142300.3|142177|142263|142144.1|468
1624319700000|2021-06-21 23:55:00|142303.3|142173.3|142271.4|142141.4|142333.1|142203.1|142256.8|142126.8|445
1624320000000|2021-06-22 00:00:00|142270|142140|142310.1|142180.1|142341.5|142211.5|142270|142140|576
1624320300000|2021-06-22 00:05:00|142313.2|142183.2|142313.2|142183.2|142324.1|142194.1|142298.5|142168.5|419
1624320600000|2021-06-22 00:10:00|142308.4|142178.4|142325.8|142195.8|142333.2|142203.2|142301|142171|498
1624320900000|2021-06-22 00:15:00|142325.3|142195.3|142317|142187|142330.7|142200.7|142298.8|142168.8|435
1624321200000|2021-06-22 00:20:00|142317.1|142187.1|142352|142222|142366.7|142236.7|142289.3|142159.3|517
1624321500000|2021-06-22 00:25:00|142344.9|142214.9|142316.6|142186.6|142356.8|142226.8|142316.6|142186.6|422
1624321800000|2021-06-22 00:30:00|142313.2|142183.2|142293.4|142163.4|142342|142212|142286.9|142156.9|533
1624322100000|2021-06-22 00:35:00|142291.2|142161.2|142309.5|142179.5|142316.3|142186.3|142288.8|142158.8|568
1624322400000|2021-06-22 00:40:00|142313.2|142183.2|142381.9|142251.9|142395|142265|142299.1|142169.1|540
1624322700000|2021-06-22 00:45:00|142379.6|142249.6|142387.1|142257.1|142394.1|142264.1|142331.3|142201.3|531
1624323000000|2021-06-22 00:50:00|142388.7|142258.7|142373.8|142243.8|142397.1|142267.1|142340.1|142210.1|649
1624323300000|2021-06-22 00:55:00|142367.3|142237.3|142350.8|142220.8|142381.4|142251.4|142345.9|142215.9|593
1624323600000|2021-06-22 01:00:00|142349.2|142219.2|142530|142400|142536.2|142406.2|142341.5|142211.5|849
1624323900000|2021-06-22 01:05:00|142529.6|142399.6|142511|142381|142533.2|142403.2|142505.9|142375.9|601
1624324200000|2021-06-22 01:10:00|142512.5|142382.5|142499.1|142369.1|142583.4|142453.4|142484.5|142354.5|596
1624324500000|2021-06-22 01:15:00|142493.3|142363.3|142525|142395|142538.8|142408.8|142493.3|142363.3|558
1624324800000|2021-06-22 01:20:00|142525.5|142395.5|142511.2|142381.2|142536.3|142406.3|142471.2|142341.2|525
1624325100000|2021-06-22 01:25:00|142511.7|142381.7|142479.8|142349.8|142526|142396|142473.9|142343.9|495
1624325400000|2021-06-22 01:30:00|142481.7|142351.7|142505.9|142375.9|142506.9|142376.9|142444|142334|508
1624325700000|2021-06-22 01:35:00|142506.4|142376.4|142473.1|142343.1|142516.1|142386.1|142458|142328|452
1624326000000|2021-06-22 01:40:00|142474.3|142344.3|142463.8|142333.8|142487.9|142357.9|142456.6|142326.6|441
1624326300000|2021-06-22 01:45:00|142467.1|142337.1|142489.4|142359.4|142502.5|142372.5|142433.7|142329.6|409
1624326600000|2021-06-22 01:50:00|142489|142359|142523.8|142393.8|142549.8|142419.8|142486|142356|491
1624326900000|2021-06-22 01:55:00|142525.6|142395.6|142479.2|142349.2|142546.3|142416.3|142467.4|142337.4|501
1624327200000|2021-06-22 02:00:00|142493.2|142363.2|142517|142387|142525.6|142395.6|142460.9|142330.9|681
1624327500000|2021-06-22 02:05:00|142515.8|142385.8|142495|142365|142534.3|142404.3|142493.9|142363.9|538
1624327800000|2021-06-22 02:10:00|142494.5|142364.5|142513.2|142383.2|142543.4|142413.4|142493.3|142363.3|662
1624328100000|2021-06-22 02:15:00|142513.1|142383.1|142542|142412|142546.1|142416.1|142499.9|142369.9|642
1624328400000|2021-06-22 02:20:00|142542.3|142412.3|142518.3|142388.3|142552.9|142422.9|142497.1|142367.1|621
1624328700000|2021-06-22 02:25:00|142530.5|142400.5|142547.2|142417.2|142548.6|142418.6|142490.7|142360.7|597
1624329000000|2021-06-22 02:30:00|142534.2|142404.2|142543.3|142413.3|142549.9|142419.9|142466.4|142336.4|722
1624329300000|2021-06-22 02:35:00|142542.6|142412.6|142537.4|142407.4|142549.6|142419.6|142501.4|142371.4|604
1624329600000|2021-06-22 02:40:00|142537|142407|142548.5|142418.5|142552.3|142422.3|142512.2|142382.2|549
1624329900000|2021-06-22 02:45:00|142550.1|142420.1|142542.5|142412.5|142578.4|142448.4|142528.7|142398.7|591
1624330200000|2021-06-22 02:50:00|142543.6|142413.6|142503.8|142373.8|142568.7|142438.7|142494.9|142364.9|609
1624330500000|2021-06-22 02:55:00|142504.9|142374.9|142473.7|142343.7|142518.6|142388.6|142465.9|142335.9|628
1624330800000|2021-06-22 03:00:00|142475.9|142345.9|142452.1|142322.1|142481.4|142351.4|142425.8|142295.8|559
1624331100000|2021-06-22 03:05:00|142451.7|142321.7|142466.1|142336.1|142471.7|142341.7|142441.9|142311.9|555
1624331400000|2021-06-22 03:10:00|142461.2|142331.2|142487.9|142357.9|142510|142380|142460.1|142330.1|481
1624331700000|2021-06-22 03:15:00|142487.8|142357.8|142492.1|142362.1|142525.5|142395.5|142456.3|142326.3|581
1624332000000|2021-06-22 03:20:00|142492.3|142362.3|142505.1|142375.1|142518.6|142388.6|142488.6|142358.6|478
1624332300000|2021-06-22 03:25:00|142504.1|142374.1|142495.9|142365.9|142525.3|142395.3|142484.2|142354.2|535
1624332600000|2021-06-22 03:30:00|142496.1|142366.1|142550.1|142420.1|142551.7|142421.7|142494|142364|416
1624332900000|2021-06-22 03:35:00|142550.5|142420.5|142574.5|142444.5|142594.9|142464.9|142540|142410|474
1624333200000|2021-06-22 03:40:00|142575.3|142445.3|142613.9|142483.9|142623.2|142493.2|142571.8|142441.8|414
1624333500000|2021-06-22 03:45:00|142614.6|142484.6|142624.2|142494.2|142632.4|142519.6|142599.5|142469.5|386
1624333800000|2021-06-22 03:50:00|142630.4|142500.4|142616.9|142486.9|142637.3|142521.4|142602.4|142484.2|376
1624334100000|2021-06-22 03:55:00|142616.3|142486.3|142583|142453|142635.6|142513.7|142570.8|142440.8|379
1624334400000|2021-06-22 04:00:00|142587|142457|142560.2|142430.2|142587|142457|142545.5|142423.8|419
1624334700000|2021-06-22 04:05:00|142561.1|142431.1|142574.2|142444.2|142576.1|142446.1|142552.5|142422.5|349
1624335000000|2021-06-22 04:10:00|142563.7|142433.7|142546.4|142416.4|142577|142447|142537.8|142407.8|342
1624335300000|2021-06-22 04:15:00|142545.5|142415.5|142536.6|142406.6|142558.1|142428.1|142516.8|142386.8|451
1624335600000|2021-06-22 04:20:00|142536.4|142406.4|142564.7|142434.7|142567.5|142448.8|142534.4|142404.4|498
1624335900000|2021-06-22 04:25:00|142574.2|142444.2|142569.2|142439.2|142580.5|142450.5|142542.1|142412.1|489
1624336200000|2021-06-22 04:30:00|142570.2|142440.2|142568.6|142438.6|142580.4|142450.4|142548.5|142418.5|386
1624336500000|2021-06-22 04:35:00|142571.3|142441.3|142523.6|142393.6|142575.6|142445.6|142491.8|142361.8|468
1624336800000|2021-06-22 04:40:00|142522.5|142392.5|142593.2|142463.2|142602.8|142472.8|142499.9|142388.8|471
1624337100000|2021-06-22 04:45:00|142590.8|142460.8|142589.9|142459.9|142601.3|142485.5|142549.1|142419.1|500
1624337400000|2021-06-22 04:50:00|142589.8|142459.8|142593|142463|142599.1|142481.5|142568.5|142446.1|615
1624337700000|2021-06-22 04:55:00|142592.3|142462.3|142624.1|142494.1|142625.4|142512.3|142589.1|142459.1|643
1624338000000|2021-06-22 05:00:00|142622.5|142492.5|142619|142489|142641.2|142526.3|142610.2|142486.2|499
1624338300000|2021-06-22 05:05:00|142620.1|142490.1|142651.1|142521.1|142656.2|142526.2|142617.6|142487.6|689
1624338600000|2021-06-22 05:10:00|142650.6|142520.6|142683.3|142553.3|142686.2|142572.5|142636.9|142517.9|691
1624338900000|2021-06-22 05:15:00|142682.9|142552.9|142740.8|142610.8|142747.2|142617.2|142660|142534.9|651
1624339200000|2021-06-22 05:20:00|142741.2|142611.2|142778.6|142648.6|142781.8|142651.8|142726.9|142596.9|641
1624339500000|2021-06-22 05:25:00|142780.4|142650.4|142788.8|142658.8|142800|142685.6|142766.9|142636.9|597
1624339800000|2021-06-22 05:30:00|142787|142657|142787.5|142697.5|142821.4|142698.7|142770.4|142640.4|696
1624340100000|2021-06-22 05:35:00|142786.2|142696.2|142771.4|142641.4|142804.2|142699.1|142747.5|142623.1|570
1624340400000|2021-06-22 05:40:00|142771.3|142641.3|142761|142631|142779.6|142655.8|142740.9|142618.9|578
1624340700000|2021-06-22 05:45:00|142761.4|142631.4|142811.4|142681.4|142829|142699|142751.7|142621.7|614
1624341000000|2021-06-22 05:50:00|142813.7|142683.7|142836.3|142706.3|142849.4|142738.9|142788.1|142673.2|661
1624341300000|2021-06-22 05:55:00|142837.6|142707.6|142906|142816|142943.9|142832.9|142835.1|142705.1|596
1624341600000|2021-06-22 06:00:00|142898.4|142808.4|142907.4|142777.4|142947.1|142829.1|142786.9|142656.9|860
1624341900000|2021-06-22 06:05:00|142907.7|142777.7|142929.5|142839.5|142992.8|142902.8|142895.8|142765.8|814
1624342200000|2021-06-22 06:10:00|142930.5|142840.5|142833.8|142743.8|142933.6|142843.6|142824.4|142729.4|790
1624342500000|2021-06-22 06:15:00|142830.8|142740.8|142736|142606|142907.1|142800.2|142717.5|142599.3|837
1624342800000|2021-06-22 06:20:00|142738.3|142608.3|142773.8|142643.8|142790.2|142660.2|142671.4|142569.3|848
1624343100000|2021-06-22 06:25:00|142775.9|142645.9|142579.5|142489.5|142776.5|142646.6|142498.5|142392.8|863
1624343400000|2021-06-22 06:30:00|142580.2|142490.2|142726.5|142636.5|142748.4|142658.4|142523.1|142433.1|839
1624343700000|2021-06-22 06:35:00|142725.5|142635.5|142779.3|142689.3|142809|142719|142703.7|142613.7|852
1624344000000|2021-06-22 06:40:00|142781.6|142691.6|142802.8|142712.8|142824|142734|142695.4|142605.4|809
1624344300000|2021-06-22 06:45:00|142801.9|142711.9|142814.5|142724.5|142853.7|142763.7|142757.3|142650.8|794
1624344600000|2021-06-22 06:50:00|142813.3|142723.3|142613.4|142523.4|142813.4|142723.4|142600.1|142510.1|806
1624344900000|2021-06-22 06:55:00|142615.9|142525.9|142686.5|142596.5|142709.4|142619.4|142615.7|142525.7|867
1624345200000|2021-06-22 07:00:00|142682.9|142592.9|142734.9|142644.9|142735.8|142645.8|142641.3|142551.3|822
1624345500000|2021-06-22 07:05:00|142735.3|142645.3|142844.8|142754.8|142885|142795|142733|142643|866
1624345800000|2021-06-22 07:10:00|142845.4|142755.4|142907.7|142817.7|142936.7|142846.7|142814.5|142724.5|862
1624346100000|2021-06-22 07:15:00|142907|142817|142744.7|142654.7|142936.7|142846.7|142683|142593|910
1624346400000|2021-06-22 07:20:00|142743.8|142653.8|142845.7|142755.7|142880.2|142790.2|142697.6|142607.6|815
1624346700000|2021-06-22 07:25:00|142844.8|142754.8|142811.8|142721.8|142869|142779|142800.4|142710.4|719
1624347000000|2021-06-22 07:30:00|142814|142724|142827.1|142737.1|142875|142785|142736.7|142646.7|840
1624347300000|2021-06-22 07:35:00|142826.1|142736.1|142908.3|142818.3|142921.2|142831.2|142824.8|142734.8|851
1624347600000|2021-06-22 07:40:00|142908|142818|142870.9|142780.9|142924.3|142834.3|142851.8|142761.8|826
1624347900000|2021-06-22 07:45:00|142870.2|142780.2|142944.5|142854.5|143007.4|142917.4|142867.7|142777.7|813
1624348200000|2021-06-22 07:50:00|142943.5|142853.5|143119.7|143029.7|143149.5|143059.5|142943.3|142853.3|780
1624348500000|2021-06-22 07:55:00|143116.7|143026.7|143246.5|143156.5|143359.7|143269.7|143100.3|143010.3|768
1624348800000|2021-06-22 08:00:00|143246.3|143156.3|143274.2|143184.2|143325.6|143235.6|143217.5|143127.5|750
1624349100000|2021-06-22 08:05:00|143274.3|143184.3|143385.4|143295.4|143389.4|143299.4|143167.4|143077.4|762
1624349400000|2021-06-22 08:10:00|143380.2|143290.2|143557.6|143467.6|143561.1|143471.1|143365.6|143275.6|842
1624349700000|2021-06-22 08:15:00|143557.4|143467.4|143408.7|143318.7|143666.4|143576.4|143389.7|143299.7|833
1624350000000|2021-06-22 08:20:00|143409.6|143319.6|143331|143241|143464|143374|143279.6|143189.6|804
1624350300000|2021-06-22 08:25:00|143336.1|143246.1|143491|143401|143493.3|143403.3|143302.2|143212.2|887
1624350600000|2021-06-22 08:30:00|143483.6|143393.6|143365.3|143275.3|143538|143448|143351|143261|899
1624350900000|2021-06-22 08:35:00|143365.4|143275.4|143456.5|143366.5|143469.1|143379.1|143313.2|143223.2|798
1624351200000|2021-06-22 08:40:00|143454.2|143364.2|143518.5|143428.5|143533.5|143443.5|143420.6|143330.6|772
1624351500000|2021-06-22 08:45:00|143518.3|143428.3|143330.3|143240.3|143531.7|143441.7|143326.4|143236.4|651
1624351800000|2021-06-22 08:50:00|143327.8|143237.8|143326.1|143236.1|143413.8|143323.8|143291.6|143201.6|542
1624352100000|2021-06-22 08:55:00|143329|143239|143347.2|143257.2|143399|143309|143296|143206|709
1624352400000|2021-06-22 09:00:00|143345.7|143255.7|143221.7|143131.7|143453.7|143363.7|143219.4|143129.4|831
1624352700000|2021-06-22 09:05:00|143222.7|143132.7|143291.4|143201.4|143328.2|143238.2|143177.7|143087.7|787
1624353000000|2021-06-22 09:10:00|143292.4|143202.4|143216.8|143126.8|143315.7|143225.7|143130.3|143040.3|854
1624353300000|2021-06-22 09:15:00|143209.3|143119.3|143376|143286|143416|143326|143192.4|143102.4|779
1624353600000|2021-06-22 09:20:00|143377.4|143287.4|143390.2|143300.2|143409.8|143319.8|143341.7|143251.7|808
1624353900000|2021-06-22 09:25:00|143392.6|143302.6|143353.8|143263.8|143402.8|143312.8|143339.9|143249.9|774
1624354200000|2021-06-22 09:30:00|143358|143268|143276.6|143186.6|143386.3|143296.3|143239.2|143149.2|708
1624354500000|2021-06-22 09:35:00|143276.8|143186.8|143441.4|143351.4|143460.3|143370.3|143271.9|143181.9|827
1624354800000|2021-06-22 09:40:00|143443.4|143353.4|143544.5|143454.5|143569.5|143479.5|143431.9|143341.9|679
1624355100000|2021-06-22 09:45:00|143546.1|143456.1|143269.6|143179.6|143629.2|143539.2|143246.1|143156.1|827
1624355400000|2021-06-22 09:50:00|143267.2|143177.2|143312|143222|143313|143223|143206.5|143116.5|701
1624355700000|2021-06-22 09:55:00|143316.5|143226.5|143065.6|142975.6|143317.3|143227.3|143063.3|142973.3|717
1624356000000|2021-06-22 10:00:00|143065.4|142975.4|143037.4|142947.4|143124.9|143034.9|143036.6|142946.6|685
1624356300000|2021-06-22 10:05:00|143034.5|142944.5|143059.6|142969.6|143111.2|143021.2|142881.5|142791.5|754
1624356600000|2021-06-22 10:10:00|143059.7|142969.7|143075.5|142985.5|143122.5|143032.5|143059.6|142969.6|567
1624356900000|2021-06-22 10:15:00|143072.1|142982.1|143040.7|142950.7|143122.8|143032.8|143033.4|142943.4|759
1624357200000|2021-06-22 10:20:00|143041.1|142951.1|143032.1|142942.1|143071|142981|142940.3|142850.3|771
1624357500000|2021-06-22 10:25:00|143037.1|142947.1|143118.4|143028.4|143120.8|143030.8|142998.7|142908.7|812
1624357800000|2021-06-22 10:30:00|143117.8|143027.8|143183.9|143093.9|143187.9|143097.9|143084.7|142994.7|755
1624358100000|2021-06-22 10:35:00|143184.2|143094.2|143422.7|143332.7|143440.2|143350.2|143133.6|143043.6|783
1624358400000|2021-06-22 10:40:00|143421.8|143331.8|143284.7|143194.7|143423.7|143333.7|143209.8|143119.8|847
1624358700000|2021-06-22 10:45:00|143284.2|143194.2|143183.2|143093.2|143284.2|143194.2|143076.1|142986.1|829
1624359000000|2021-06-22 10:50:00|143184.1|143094.1|143192|143102|143315.3|143225.3|143180.3|143090.3|767
1624359300000|2021-06-22 10:55:00|143191.7|143101.7|143192.3|143102.3|143207.2|143117.2|143077.5|142987.5|707
1624359600000|2021-06-22 11:00:00|143200.5|143110.5|143018.4|142928.4|143211.4|143121.4|143004|142914|787
1624359900000|2021-06-22 11:05:00|143020.4|142930.4|142928.8|142838.8|143021.2|142931.2|142827.6|142737.6|705
1624360200000|2021-06-22 11:10:00|142932.4|142842.4|142988.5|142898.5|143042.6|142952.6|142929|142839|758
1624360500000|2021-06-22 11:15:00|142990.4|142900.4|143002.8|142912.8|143135.4|143045.4|142981.9|142891.9|793
1624360800000|2021-06-22 11:20:00|143003.8|142913.8|142993|142903|143003.8|142913.8|142906|142816|752
1624361100000|2021-06-22 11:25:00|142992.9|142902.9|143033|142943|143126.3|143036.3|142968.1|142878.1|767
1624361400000|2021-06-22 11:30:00|143022.5|142932.5|143082.9|142992.9|143143.6|143053.6|143005.4|142915.4|754
1624361700000|2021-06-22 11:35:00|143076.5|142986.5|143101.7|143011.7|143129.7|143039.7|142994|142904|784
1624362000000|2021-06-22 11:40:00|143102.3|143012.3|143142.6|143052.6|143198.1|143108.1|143092.6|143002.6|793
1624362300000|2021-06-22 11:45:00|143142.2|143052.2|143068.9|142978.9|143178.8|143088.8|143042.4|142952.4|665
1624362600000|2021-06-22 11:50:00|143072.7|142982.7|143231.4|143141.4|143249.7|143159.7|143044.5|142954.5|813
1624362900000|2021-06-22 11:55:00|143230.9|143140.9|143473.8|143383.8|143485.5|143395.5|143210.9|143120.9|751
1624363200000|2021-06-22 12:00:00|143474.1|143384.1|143453.3|143363.3|143537.5|143447.5|143406|143316|839
1624363500000|2021-06-22 12:05:00|143454.4|143364.4|143432.9|143342.9|143482.1|143392.1|143390.3|143300.3|840
1624363800000|2021-06-22 12:10:00|143445.8|143355.8|143335.5|143245.5|143466|143376|143319.5|143229.5|885
1624364100000|2021-06-22 12:15:00|143335.8|143245.8|143359.8|143269.8|143392.7|143302.7|143261.2|143171.2|876
1624364400000|2021-06-22 12:20:00|143362.7|143272.7|143518.1|143428.1|143521.9|143431.9|143353.7|143263.7|933
1624364700000|2021-06-22 12:25:00|143516.8|143426.8|143859.3|143769.3|143931|143841|143512.4|143422.4|966
1624365000000|2021-06-22 12:30:00|143858.5|143768.5|143709|143619|143860.3|143770.3|143626.9|143536.9|918
1624365300000|2021-06-22 12:35:00|143706.9|143616.9|143675.4|143585.4|143785.4|143695.4|143620.5|143530.5|847
1624365600000|2021-06-22 12:40:00|143673.7|143583.7|143606|143516|143759.2|143669.2|143591.4|143501.4|922
1624365900000|2021-06-22 12:45:00|143606.3|143516.3|143548.3|143458.3|143640.1|143550.1|143501.3|143411.3|923
1624366200000|2021-06-22 12:50:00|143546.4|143456.4|143562.2|143472.2|143580.3|143490.3|143536.6|143446.6|835
1624366500000|2021-06-22 12:55:00|143562.9|143472.9|143605.5|143515.5|143668.6|143578.6|143561.8|143471.8|817
1624366800000|2021-06-22 13:00:00|143607.8|143517.8|143603.9|143513.9|143763.3|143673.3|143592.1|143502.1|967
1624367100000|2021-06-22 13:05:00|143607.7|143517.7|143597.3|143507.3|143670.2|143580.2|143575|143485|852
1624367400000|2021-06-22 13:10:00|143598.9|143508.9|143456.6|143366.6|143612|143522|143451.6|143361.6|849
1624367700000|2021-06-22 13:15:00|143456.7|143366.7|143333.3|143243.3|143467.2|143377.2|143313.2|143223.2|852
1624368000000|2021-06-22 13:20:00|143331.6|143241.6|143325.3|143235.3|143343.2|143253.2|143210|143120|776
1624368300000|2021-06-22 13:25:00|143326.7|143236.7|143406.8|143316.8|143414.2|143324.2|143294.6|143204.6|766
1624368600000|2021-06-22 13:30:00|143407.8|143317.8|143510.4|143420.4|143622.3|143532.3|143388.5|143298.5|766
1624368900000|2021-06-22 13:35:00|143511|143421|143603|143513|143686.6|143596.6|143506|143416|688
1624369200000|2021-06-22 13:40:00|143604.8|143514.8|143591.6|143501.6|143604.8|143514.8|143553.9|143463.9|636
1624369500000|2021-06-22 13:45:00|143594.6|143504.6|143525.1|143435.1|143650.8|143560.8|143523.9|143433.9|640
1624369800000|2021-06-22 13:50:00|143526.1|143436.1|143651.6|143561.6|143696.3|143606.3|143345|143240|964
1624370100000|2021-06-22 13:55:00|143650|143560|143748|143618|143805.7|143695.5|143614.8|143524.8|931
1624370400000|2021-06-22 14:00:00|143748.7|143618.7|143606.5|143516.5|143785.6|143695.6|143606.5|143516.5|1016
1624370700000|2021-06-22 14:05:00|143611.1|143521.1|143600.7|143510.7|143612.7|143522.7|143468|143378|893
1624371000000|2021-06-22 14:10:00|143595.4|143505.4|143507|143417|143598|143508|143496.3|143406.3|880
1624371300000|2021-06-22 14:15:00|143505.9|143415.9|143472.7|143382.7|143512.2|143422.2|143469.5|143379.5|825
1624371600000|2021-06-22 14:20:00|143474.3|143384.3|143420|143330|143496.3|143406.3|143418.3|143328.3|664
1624371900000|2021-06-22 14:25:00|143420.7|143330.7|143480.2|143390.2|143488.1|143398.1|143376.9|143286.9|713
1624372200000|2021-06-22 14:30:00|143482.2|143392.2|143489.6|143399.6|143521.6|143431.6|143373.4|143283.4|827
1624372500000|2021-06-22 14:35:00|143489.4|143399.4|143564.4|143474.4|143565.9|143475.9|143424.3|143334.3|808
1624372800000|2021-06-22 14:40:00|143565|143475|143564.7|143474.7|143575|143485|143540.7|143450.7|801
1624373100000|2021-06-22 14:45:00|143568.8|143478.8|143542.6|143452.6|143639.5|143549.5|143528.2|143438.2|909
1624373400000|2021-06-22 14:50:00|143542.2|143452.2|143589.6|143499.6|143659.8|143569.8|143490.4|143400.4|980
1624373700000|2021-06-22 14:55:00|143588|143498|143672.7|143582.7|143736.2|143646.2|143557.1|143467.1|969
1624374000000|2021-06-22 15:00:00|143669.3|143579.3|143560.1|143470.1|143724.1|143634.1|143528.8|143438.8|963
1624374300000|2021-06-22 15:05:00|143560.6|143470.6|143589.4|143499.4|143717.6|143627.6|143553|143463|842
1624374600000|2021-06-22 15:10:00|143584.7|143494.7|143444|143354|143585.2|143495.2|143431.6|143341.6|902
1624374900000|2021-06-22 15:15:00|143435.4|143345.4|143632.1|143542.1|143639.6|143549.6|143428|143338|873
1624375200000|2021-06-22 15:20:00|143633.9|143543.9|143627.3|143537.3|143687.5|143597.5|143616.5|143526.5|771
1624375500000|2021-06-22 15:25:00|143626.3|143536.3|143613.1|143523.1|143633.1|143543.1|143587.5|143481.3|754
1624375800000|2021-06-22 15:30:00|143619.8|143529.8|143557.6|143467.6|143657.3|143567.3|143514|143424|824
1624376100000|2021-06-22 15:35:00|143559.6|143469.6|143550.4|143460.4|143611.6|143521.6|143498.5|143408.5|866
1624376400000|2021-06-22 15:40:00|143550.9|143460.9|143481.4|143391.4|143551.6|143461.6|143456.5|143366.5|890
1624376700000|2021-06-22 15:45:00|143481.2|143391.2|143582.3|143492.3|143602.1|143512.1|143440.3|143350.3|848
1624377000000|2021-06-22 15:50:00|143580.9|143490.9|143512.9|143422.9|143584.1|143494.1|143445.1|143355.1|736
1624377300000|2021-06-22 15:55:00|143512.1|143422.1|143386.8|143296.8|143518.8|143428.8|143382|143292|687
1624377600000|2021-06-22 16:00:00|143385.9|143295.9|143326.9|143236.9|143423.5|143333.5|143280.9|143190.9|706
1624377900000|2021-06-22 16:05:00|143327|143237|143294|143204|143381.9|143291.9|143281.1|143191.1|709
1624378200000|2021-06-22 16:10:00|143294.2|143204.2|143242.4|143152.4|143309|143219|143241.3|143151.3|678
1624378500000|2021-06-22 16:15:00|143243.8|143153.8|143088.5|142998.5|143310.5|143220.5|143079.1|142989.1|754
1624378800000|2021-06-22 16:20:00|143086.4|142996.4|143024.2|142934.2|143103.4|143013.4|142978.4|142888.4|620
1624379100000|2021-06-22 16:25:00|143024.6|142934.6|142885.7|142795.7|143024.6|142934.6|142881.6|142791.6|789
1624379400000|2021-06-22 16:30:00|142886.2|142796.2|142972.3|142882.3|143077.4|142987.4|142875.8|142785.8|837
1624379700000|2021-06-22 16:35:00|142972.1|142882.1|142781|142691|142976.6|142886.6|142774.5|142667.1|834
1624380000000|2021-06-22 16:40:00|142785.2|142695.2|142939.5|142809.5|142941.9|142811.9|142783.3|142684|778
1624380300000|2021-06-22 16:45:00|142939.7|142809.7|142780|142690|142948|142858|142722.9|142632.9|799
1624380600000|2021-06-22 16:50:00|142789.7|142699.7|142819.2|142729.2|142915.8|142793.6|142719.4|142629.4|759
1624380900000|2021-06-22 16:55:00|142820.8|142730.8|142851.4|142761.4|142851.4|142761.4|142733.1|142643.1|815
1624381200000|2021-06-22 17:00:00|142848.2|142758.2|142884.7|142794.7|142912|142822|142796.5|142706.5|853
1624381500000|2021-06-22 17:05:00|142885|142795|142934.4|142844.4|142961.9|142871.9|142881.2|142791.2|624
1624381800000|2021-06-22 17:10:00|142932.6|142842.6|142955.8|142865.8|142968.1|142878.1|142855.6|142765.6|682
1624382100000|2021-06-22 17:15:00|142955.2|142865.2|142793.4|142703.4|143002.1|142907.2|142792.5|142702.5|713
1624382400000|2021-06-22 17:20:00|142793.5|142703.5|142750.4|142660.4|142821|142731|142712.5|142622.5|646
1624382700000|2021-06-22 17:25:00|142750.3|142660.3|142795.6|142705.6|142875.4|142785.4|142749.6|142659.6|763
1624383000000|2021-06-22 17:30:00|142792.7|142702.7|142694|142604|142846.7|142739.3|142678.3|142588.3|730
1624383300000|2021-06-22 17:35:00|142695.5|142605.5|142681.8|142591.8|142745.7|142655.7|142651.1|142557.3|758
1624383600000|2021-06-22 17:40:00|142681.6|142591.6|142676.5|142586.5|142694.9|142593.7|142613.9|142523.9|579
1624383900000|2021-06-22 17:45:00|142675.7|142585.7|142612.5|142522.5|142703.6|142613.6|142604.4|142514.4|654
1624384200000|2021-06-22 17:50:00|142612.3|142522.3|142661.6|142531.6|142663.1|142557.5|142604.5|142514.5|636
1624384500000|2021-06-22 17:55:00|142665.3|142535.3|142734|142644|142756.8|142647|142640.9|142530.8|732
1624384800000|2021-06-22 18:00:00|142734.5|142644.5|142689.1|142599.1|142821.1|142701.5|142687.6|142597.6|754
1624385100000|2021-06-22 18:05:00|142688.2|142598.2|142748.7|142658.7|142794.2|142684.5|142687.2|142597.2|797
1624385400000|2021-06-22 18:10:00|142749.3|142659.3|142709.7|142619.7|142817.5|142710.7|142637.5|142547.5|756
1624385700000|2021-06-22 18:15:00|142709.8|142619.8|142773.5|142683.5|142832|142723.7|142708.6|142606.4|863
1624386000000|2021-06-22 18:20:00|142772.1|142682.1|142692.9|142602.9|142814.8|142698.3|142687.9|142585.8|737
1624386300000|2021-06-22 18:25:00|142690.1|142600.1|142791.1|142701.1|142829.9|142716.7|142687.2|142597.2|768
1624386600000|2021-06-22 18:30:00|142791.3|142701.3|142708.8|142618.8|142848.3|142758.3|142708.4|142593.6|874
1624386900000|2021-06-22 18:35:00|142709.6|142619.6|142552.6|142422.6|142747.1|142646.4|142535.9|142417|862
1624387200000|2021-06-22 18:40:00|142553.5|142423.5|142568.9|142438.9|142610.4|142514.8|142471.4|142381.4|793
1624387500000|2021-06-22 18:45:00|142570.1|142440.1|142528.3|142438.3|142578.5|142465.9|142491.1|142401.1|811
1624387800000|2021-06-22 18:50:00|142529.3|142439.3|142535.4|142445.4|142545.5|142455.5|142507.3|142417.3|795
1624388100000|2021-06-22 18:55:00|142533.9|142443.9|142566.3|142476.3|142571|142481|142462.8|142368.6|838
1624388400000|2021-06-22 19:00:00|142567.2|142477.2|142480.3|142390.3|142570.9|142480.9|142475.1|142373|755
1624388700000|2021-06-22 19:05:00|142479.7|142389.7|142442.8|142352.8|142500.6|142395.2|142419.4|142329.4|722
1624389000000|2021-06-22 19:10:00|142442.4|142352.4|142341.3|142251.3|142469.1|142363.3|142300.6|142191.3|818
1624389300000|2021-06-22 19:15:00|142341.9|142251.9|142372.4|142242.4|142372.4|142260.8|142294.9|142194.6|804
1624389600000|2021-06-22 19:20:00|142370.3|142240.3|142416.5|142326.5|142471.3|142352.9|142322.2|142200.9|829
1624389900000|2021-06-22 19:25:00|142416.1|142326.1|142396.3|142266.3|142444|142354|142324.3|142204.6|721
1624390200000|2021-06-22 19:30:00|142403.2|142273.2|142552.2|142422.2|142580.2|142450.2|142336.9|142236|804
1624390500000|2021-06-22 19:35:00|142553.4|142423.4|142553.3|142463.3|142586.8|142474.8|142530.3|142400.3|595
1624390800000|2021-06-22 19:40:00|142550.8|142460.8|142630.3|142500.3|142635.6|142508.6|142490.2|142376.2|698
1624391100000|2021-06-22 19:45:00|142630|142500|142536.5|142446.5|142645.4|142535.8|142522.2|142415.2|824
1624391400000|2021-06-22 19:50:00|142561.2|142431.2|142617.8|142487.8|142624|142497.5|142525.5|142428.5|781
1624391700000|2021-06-22 19:55:00|142604.5|142474.5|142755|142625|142759.2|142629.2|142600.3|142474.5|854
1624392000000|2021-06-22 20:00:00|142760.8|142630.8|142724.3|142634.3|142760.8|142638.5|142703.6|142574.3|654
1624392300000|2021-06-22 20:05:00|142724.4|142634.4|142759.2|142669.2|142789.2|142673.5|142713.5|142602.1|595
1624392600000|2021-06-22 20:10:00|142758.5|142668.5|142752.8|142662.8|142780.1|142675.9|142744.1|142635.3|532
1624392900000|2021-06-22 20:15:00|142758|142668|142667.2|142537.2|142764.6|142668|142647.3|142527.2|359
1624393200000|2021-06-22 20:20:00|142663.2|142533.2|142719.6|142589.6|142735.1|142608.6|142646.2|142531.9|416
1624393500000|2021-06-22 20:25:00|142719.7|142589.7|142615.9|142485.9|142719.7|142611.1|142588.2|142458.2|439
1624393800000|2021-06-22 20:30:00|142612.4|142482.4|142576|142446|142613.3|142483.3|142568.2|142438.2|361
1624394100000|2021-06-22 20:35:00|142575.4|142445.4|142562.7|142432.7|142585.7|142455.7|142558.3|142428.3|304
1624394400000|2021-06-22 20:40:00|142563|142433|142571.1|142441.1|142618|142499.6|142563|142433|374
1624394700000|2021-06-22 20:45:00|142578.3|142448.3|142610.9|142480.9|142622|142492|142549.3|142384|222
1624395000000|2021-06-22 20:50:00|142611|142481|142596|142466|142625|142495|142579.1|142449.1|249
1624395300000|2021-06-22 20:55:00|142588.5|142458.5|142827.4|142518.4|142853.3|142544.3|142570|142310.4|380
1624395600000|2021-06-22 21:00:00|142826.1|142517.1|142832.2|142523.2|142832.2|142523.2|142822.2|142513.2|13
1624395900000|2021-06-22 21:05:00|142736.8|142427.8|142781.4|142472.4|142827|142518|142710.7|142401.7|5
1624396500000|2021-06-22 21:15:00|142815.2|142506.2|142815.2|142506.2|142815.2|142506.2|142815.2|142506.2|1
1624397400000|2021-06-22 21:30:00|142789.5|142480.5|142764.4|142455.4|142861|142552|142761.7|142452.7|226
1624397700000|2021-06-22 21:35:00|142820.8|142511.8|142749.7|142440.7|142888.7|142579.7|142716.2|142407.2|271
1624398000000|2021-06-22 21:40:00|142779.7|142470.7|142804.9|142495.9|142870.9|142561.9|142728.8|142419.8|158
1624398300000|2021-06-22 21:45:00|142799.1|142490.1|142800.3|142491.3|142825|142516|142742.1|142433.1|240
1624398600000|2021-06-22 21:50:00|142800.2|142491.2|142782.6|142473.6|142812.4|142503.4|142729.8|142420.8|127
1624398900000|2021-06-22 21:55:00|142780.3|142471.3|142798.9|142489.9|142906.7|142597.7|142736|142427|274
1624399200000|2021-06-22 22:00:00|142763.4|142454.4|142804.6|142495.6|142937.5|142628.5|142759.2|142450.2|353
1624399500000|2021-06-22 22:05:00|142804.8|142495.8|142643.7|142334.7|142864|142594.4|142574.5|142265.5|683
1624399800000|2021-06-22 22:10:00|142640.7|142331.7|142733|142496.6|142780.6|142580.4|142613.8|142331.1|486
1624400100000|2021-06-22 22:15:00|142720.6|142507|142683|142467|142760.4|142509.5|142629.6|142410.4|341
1624400400000|2021-06-22 22:20:00|142719.2|142458.9|142731.4|142441.1|142755.5|142502.7|142690.3|142432.2|221
1624400700000|2021-06-22 22:25:00|142729.6|142442.3|142740.1|142443.5|142747.8|142484.7|142688.9|142408.5|239
1624401000000|2021-06-22 22:30:00|142725|142436.7|142682.6|142465.1|142735.8|142526.4|142636.5|142409|483
1624401300000|2021-06-22 22:35:00|142682.4|142455.5|142700.3|142570.3|142769|142597.2|142616.5|142392.9|490
1624401600000|2021-06-22 22:40:00|142701.3|142571.3|142694.8|142493.1|142765.7|142580.5|142655.6|142438.7|452
1624401900000|2021-06-22 22:45:00|142696.6|142491.6|142652.1|142522.1|142735.7|142551.6|142649.2|142413.1|394
1624402200000|2021-06-22 22:50:00|142658.9|142528.9|142662.8|142532.8|142778.6|142545.9|142573|142395.1|399
1624402500000|2021-06-22 22:55:00|142662.5|142532.5|142668.2|142538.2|142762|142568.5|142650|142419.9|454
1624402800000|2021-06-22 23:00:00|142673.3|142543.3|142625.7|142495.7|142727.1|142553.1|142621.1|142490.2|354
1624403100000|2021-06-22 23:05:00|142632.4|142502.4|142606.7|142476.7|142632.4|142502.4|142587.3|142457.3|313
1624403400000|2021-06-22 23:10:00|142604.3|142474.3|142617.5|142487.5|142665|142502.6|142588.5|142406|278
1624403700000|2021-06-22 23:15:00|142615.2|142485.2|142624.8|142494.8|142642|142512|142578.7|142448.7|360
1624404000000|2021-06-22 23:20:00|142625.8|142495.8|142629.9|142499.9|142640.7|142510.7|142610.6|142480.6|315
1624404300000|2021-06-22 23:25:00|142631|142501|142619.3|142489.3|142639.8|142516.6|142606.6|142486.7|259
1624404600000|2021-06-22 23:30:00|142621.2|142491.2|142612.2|142482.2|142626.5|142496.5|142603.8|142473.8|352
1624404900000|2021-06-22 23:35:00|142612.1|142482.1|142574|142444|142613.9|142483.9|142560.6|142430.6|406
1624405200000|2021-06-22 23:40:00|142571.1|142441.1|142616|142486|142628.9|142498.9|142559.3|142429.3|555
1624405500000|2021-06-22 23:45:00|142615.3|142485.3|142579.8|142449.8|142624.2|142494.2|142578.1|142395|416
1624405800000|2021-06-22 23:50:00|142580.4|142450.4|142609.9|142479.9|142620.5|142490.5|142576.5|142446.5|442
1624406100000|2021-06-22 23:55:00|142616|142486|142680.3|142550.3|142686.6|142556.6|142607.4|142477.4|459
1624406400000|2021-06-23 00:00:00|142679.2|142549.2|142721.9|142591.9|142760.9|142630.9|142678.9|142548.9|611
1624406700000|2021-06-23 00:05:00|142721.6|142591.6|142691.4|142561.4|142730.6|142600.6|142682.1|142552.1|598
1624407000000|2021-06-23 00:10:00|142686.5|142556.5|142670|142540|142704.5|142574.5|142657.8|142527.8|677
1624407300000|2021-06-23 00:15:00|142669.3|142539.3|142690.3|142560.3|142696|142566|142652.1|142522.1|621
1624407600000|2021-06-23 00:20:00|142684.5|142554.5|142729.6|142599.6|142737.4|142607.4|142684.5|142554.5|690
1624407900000|2021-06-23 00:25:00|142724.2|142594.2|142717|142587|142734.8|142604.8|142685.2|142555.2|669
1624408200000|2021-06-23 00:30:00|142720.1|142590.1|142708.7|142578.7|142732.3|142619.9|142683.5|142553.5|655
1624408500000|2021-06-23 00:35:00|142707.4|142577.4|142731.4|142601.4|142748.9|142625.4|142690.1|142560.1|608
1624408800000|2021-06-23 00:40:00|142724.9|142594.9|142760.3|142630.3|142762.2|142649.8|142718.3|142594.9|665
1624409100000|2021-06-23 00:45:00|142760.5|142630.5|142734.9|142604.9|142765.3|142650.6|142734.9|142604.9|666
1624409400000|2021-06-23 00:50:00|142734.8|142604.8|142740.1|142610.1|142755.9|142634.2|142724.2|142597.7|655
1624409700000|2021-06-23 00:55:00|142740.8|142610.8|142738.1|142608.1|142754.7|142624.7|142730.5|142600.5|639
1624410000000|2021-06-23 01:00:00|142738.3|142608.3|142734.9|142604.9|142745.6|142628.8|142679.7|142549.7|632
1624410300000|2021-06-23 01:05:00|142733|142603|142744|142614|142750.7|142620.7|142729.9|142599.9|538
1624410600000|2021-06-23 01:10:00|142743.9|142613.9|142740.7|142610.7|142750.2|142620.2|142726.5|142596.5|489
1624410900000|2021-06-23 01:15:00|142741|142611|142719.4|142589.4|142746.3|142616.3|142708.2|142578.2|621
1624411200000|2021-06-23 01:20:00|142716.5|142586.5|142718|142588|142719.9|142589.9|142646.1|142516.1|693
1624411500000|2021-06-23 01:25:00|142716.9|142586.9|142723.4|142593.4|142735.4|142605.4|142716.4|142586.4|556
1624411800000|2021-06-23 01:30:00|142723.3|142593.3|142710.4|142580.4|142745.1|142615.1|142682.5|142552.5|597
1624412100000|2021-06-23 01:35:00|142711.5|142581.5|142754.3|142624.3|142758.6|142628.6|142705.7|142575.7|497
1624412400000|2021-06-23 01:40:00|142753.6|142623.6|142732.4|142602.4|142756.4|142626.4|142718.5|142588.5|621
1624412700000|2021-06-23 01:45:00|142736.2|142606.2|142803.1|142673.1|142803.1|142673.1|142722.1|142592.1|553
1624413000000|2021-06-23 01:50:00|142803.6|142673.6|142868.2|142738.2|142876.5|142746.5|142796.7|142666.7|683
1624413300000|2021-06-23 01:55:00|142868.4|142738.4|142861.2|142731.2|142873.6|142743.6|142847.9|142717.9|749
1624413600000|2021-06-23 02:00:00|142861.5|142731.5|142836.6|142706.6|142880.4|142750.4|142834.4|142704.4|659
1624413900000|2021-06-23 02:05:00|142835.8|142705.8|142844.7|142714.7|142852.5|142722.5|142819.8|142689.8|645
1624414200000|2021-06-23 02:10:00|142844.8|142714.8|142932.4|142802.4|142943.5|142813.5|142844.8|142714.8|494
1624414500000|2021-06-23 02:15:00|142933.5|142803.5|142890.7|142760.7|142934.5|142804.5|142873.2|142743.2|617
1624414800000|2021-06-23 02:20:00|142881.5|142751.5|142916.2|142786.2|142942.5|142812.5|142879.2|142749.2|593
1624415100000|2021-06-23 02:25:00|142916.6|142786.6|142912.8|142782.8|142925|142795|142903.4|142773.4|623
1624415400000|2021-06-23 02:30:00|142912.2|142782.2|142899.6|142769.6|142916.9|142786.9|142888.3|142758.3|661
1624415700000|2021-06-23 02:35:00|142899.7|142769.7|142887.9|142757.9|142901.3|142771.3|142881.9|142751.9|653
1624416000000|2021-06-23 02:40:00|142887.5|142757.5|142905.3|142775.3|142938.9|142808.9|142857|142756.3|603
1624416300000|2021-06-23 02:45:00|142907.7|142777.7|142904.8|142774.8|142931.2|142801.2|142889.5|142764.2|562
1624416600000|2021-06-23 02:50:00|142905|142775|142896.4|142766.4|142910.6|142784.7|142874.7|142757.6|583
1624416900000|2021-06-23 02:55:00|142896.5|142766.5|142884.6|142754.6|142918.9|142788.9|142884.3|142754.3|583
1624417200000|2021-06-23 03:00:00|142885|142755|142856|142726|142886.6|142756.6|142854.2|142724.2|537
1624417500000|2021-06-23 03:05:00|142856.5|142726.5|142856.5|142726.5|142865.6|142735.6|142844|142714|545
1624417800000|2021-06-23 03:10:00|142857.2|142727.2|142861.8|142731.8|142867.5|142741.7|142828.3|142712.4|586
1624418100000|2021-06-23 03:15:00|142861.2|142731.2|142893.8|142763.8|142894.5|142764.5|142833.2|142712.2|635
1624418400000|2021-06-23 03:20:00|142893.9|142763.9|142870.7|142780.7|142901.3|142805.1|142869.4|142758.1|329
1624418700000|2021-06-23 03:25:00|142870.2|142780.2|142868.6|142778.6|142895.8|142782.6|142863.2|142747.2|387
1624419000000|2021-06-23 03:30:00|142868.7|142778.7|142867.5|142777.5|142898|142787.7|142862.8|142753.3|468
1624419300000|2021-06-23 03:35:00|142867.8|142777.8|142880.8|142750.8|142901.5|142777.9|142859.5|142747|393
1624419600000|2021-06-23 03:40:00|142880.6|142750.6|142872.6|142742.6|142885.9|142775.5|142850.2|142735|490
1624419900000|2021-06-23 03:45:00|142873|142743|142867.7|142737.7|142897|142785.3|142844.9|142727.6|526
1624420200000|2021-06-23 03:50:00|142867.5|142737.5|142838.7|142708.7|142877.5|142752.5|142831.3|142708.1|615
1624420500000|2021-06-23 03:55:00|142838.2|142708.2|142822|142692|142855.6|142727.8|142800.6|142685.5|645
1624420800000|2021-06-23 04:00:00|142823.1|142693.1|142825.5|142695.5|142829.3|142714.2|142801.2|142675.9|665
1624421100000|2021-06-23 04:05:00|142827.8|142697.8|142796.5|142666.5|142831.9|142716.6|142790.9|142660.9|539
1624421400000|2021-06-23 04:10:00|142796.3|142666.3|142827.3|142697.3|142828.5|142698.5|142771.4|142653.9|499
1624421700000|2021-06-23 04:15:00|142828.8|142698.8|142835.4|142705.4|142840.6|142715.8|142805.8|142686.8|481
1624422000000|2021-06-23 04:20:00|142835.6|142705.6|142746.2|142616.2|142838.9|142728.2|142741.7|142614|430
1624422300000|2021-06-23 04:25:00|142746.8|142616.8|142807.8|142677.8|142816|142686|142731.4|142615.2|488
1624422600000|2021-06-23 04:30:00|142807.1|142677.1|142792.6|142662.6|142810.1|142685.4|142772.4|142653.3|542
1624422900000|2021-06-23 04:35:00|142792.2|142662.2|142765.6|142635.6|142795.4|142665.4|142760.6|142630.6|673
1624423200000|2021-06-23 04:40:00|142767.3|142637.3|142738.4|142608.4|142794.1|142665|142723|142593|633
1624423500000|2021-06-23 04:45:00|142736.3|142606.3|142684.7|142554.7|142736.3|142606.3|142669.3|142551|490
1624423800000|2021-06-23 04:50:00|142685.3|142555.3|142696.1|142566.1|142705.8|142578.5|142659.2|142536.6|489
1624424100000|2021-06-23 04:55:00|142696|142566|142738.1|142608.1|142742.8|142612.8|142691.7|142561.7|558
1624424400000|2021-06-23 05:00:00|142739.4|142609.4|142724.2|142594.2|142751.9|142621.9|142708.3|142578.3|699
1624424700000|2021-06-23 05:05:00|142724|142594|142733.4|142603.4|142754.3|142624.3|142709.1|142579.1|615
1624425000000|2021-06-23 05:10:00|142730.2|142600.2|142787.6|142657.6|142787.6|142657.6|142709.4|142579.4|620
1624425300000|2021-06-23 05:15:00|142787.4|142657.4|142782.7|142652.7|142803.8|142673.8|142773.5|142643.5|514
1624425600000|2021-06-23 05:20:00|142783.3|142653.3|142799.3|142669.3|142809.3|142679.3|142780.8|142650.8|419
1624425900000|2021-06-23 05:25:00|142798.9|142668.9|142850.8|142720.8|142867.3|142737.3|142791.1|142666.4|373
1624426200000|2021-06-23 05:30:00|142850.7|142720.7|142886.8|142756.8|142896|142766|142850.5|142720.5|463
1624426500000|2021-06-23 05:35:00|142887.3|142757.3|142821.6|142691.6|142890.4|142778.7|142795|142680.7|581
1624426800000|2021-06-23 05:40:00|142825.2|142695.2|142842.7|142712.7|142846.4|142730.9|142788.4|142681|614
1624427100000|2021-06-23 05:45:00|142842.2|142712.2|142848.4|142718.4|142878.1|142770.3|142814.4|142703.7|565
1624427400000|2021-06-23 05:50:00|142847|142717|142597.4|142467.4|142861|142747.9|142544.6|142414.6|774
1624427700000|2021-06-23 05:55:00|142595.9|142465.9|142515.9|142385.9|142606.9|142476.9|142435.7|142305.7|800
1624428000000|2021-06-23 06:00:00|142517.3|142387.3|142630.8|142500.8|142648.8|142545.3|142500.2|142370.2|826
1624428300000|2021-06-23 06:05:00|142631.6|142501.6|142604.6|142514.6|142655.9|142549.8|142595|142493|545
1624428600000|2021-06-23 06:10:00|142606|142516|142627.6|142537.6|142677.3|142587.3|142567|142477|843
1624428900000|2021-06-23 06:15:00|142628.2|142538.2|142580|142490|142646.5|142546.2|142535.3|142426.9|873
1624429200000|2021-06-23 06:20:00|142599.2|142469.2|142740.3|142650.3|142753.2|142650.3|142562|142468|831
1624429500000|2021-06-23 06:25:00|142735.2|142645.2|142693|142603|142743.1|142646.4|142651.6|142521.6|921
1624429800000|2021-06-23 06:30:00|142694.4|142604.4|142637.8|142547.8|142808.6|142718.6|142634.7|142544.7|792
1624430100000|2021-06-23 06:35:00|142645.4|142555.4|142507.6|142417.6|142689.8|142581.3|142403.9|142313.9|842
1624430400000|2021-06-23 06:40:00|142506.6|142416.6|142383.6|142293.6|142559.9|142469.9|142382.2|142292.2|845
1624430700000|2021-06-23 06:45:00|142386.2|142296.2|142221.9|142131.9|142419.1|142329.1|142198.9|142097.5|854
1624431000000|2021-06-23 06:50:00|142216.7|142126.7|142147|142057|142223.9|142133.9|142139.2|142047.4|808
1624431300000|2021-06-23 06:55:00|142146.8|142056.8|142167.2|142077.2|142194.6|142104.6|142051.2|141961.2|794
1624431600000|2021-06-23 07:00:00|142166.9|142076.9|142200.7|142110.7|142275.1|142185.1|142151.1|142061.1|855
1624431900000|2021-06-23 07:05:00|142200.6|142110.6|142138.9|142048.9|142225.6|142135.6|142056.1|141966.1|931
1624432200000|2021-06-23 07:10:00|142139.7|142049.7|142226.7|142136.7|142252.9|142162.9|142133.7|142043.7|899
1624432500000|2021-06-23 07:15:00|142232.2|142142.2|142164.2|142074.2|142265.9|142175.9|142162.7|142072.7|922
1624432800000|2021-06-23 07:20:00|142164.6|142074.6|142221.3|142131.3|142310.1|142220.1|142163.2|142073.2|773
1624433100000|2021-06-23 07:25:00|142222.9|142132.9|142230.8|142140.8|142252.3|142162.3|142195.9|142105.9|636
1624433400000|2021-06-23 07:30:00|142229.9|142139.9|142381.3|142291.3|142404|142314|142187.6|142097.6|814
1624433700000|2021-06-23 07:35:00|142380.8|142290.8|142385.5|142295.5|142443.6|142353.6|142357.8|142267.8|718
1624434000000|2021-06-23 07:40:00|142384.6|142294.6|142406.3|142316.3|142409.6|142319.6|142282|142192|899
1624434300000|2021-06-23 07:45:00|142405.4|142315.4|142326.1|142236.1|142424.6|142334.6|142300.1|142210.1|817
1624434600000|2021-06-23 07:50:00|142335.4|142245.4|142329.6|142239.6|142345.8|142255.8|142281.8|142191.8|702
1624434900000|2021-06-23 07:55:00|142331.9|142241.9|142242.9|142112.9|142350.8|142260.8|142229.5|142104.3|756
1624435200000|2021-06-23 08:00:00|142246.5|142116.5|141894.1|141804.1|142261.2|142131.2|141854|141764|922
1624435500000|2021-06-23 08:05:00|141893.7|141803.7|141868|141778|141905.3|141815.3|141738.8|141648.8|902
1624435800000|2021-06-23 08:10:00|141867.6|141777.6|141678.5|141588.5|141884.7|141794.7|141669.4|141579.4|800
1624436100000|2021-06-23 08:15:00|141679.5|141589.5|141519.1|141429.1|141685.6|141595.6|141510.6|141420.6|859
1624436400000|2021-06-23 08:20:00|141519.2|141429.2|141724.5|141634.5|141731.4|141641.4|141515.9|141425.9|865
1624436700000|2021-06-23 08:25:00|141725.7|141635.7|141769.2|141679.2|141848.5|141758.5|141698.6|141608.6|869
1624437000000|2021-06-23 08:30:00|141769.1|141679.1|141705.3|141615.3|141775.9|141685.9|141629.3|141539.3|900
1624437300000|2021-06-23 08:35:00|141704.8|141614.8|141580|141490|141709.4|141619.4|141561.7|141471.7|1028
1624437600000|2021-06-23 08:40:00|141580.8|141490.8|141741.4|141651.4|141755.3|141665.3|141575.6|141485.6|941
1624437900000|2021-06-23 08:45:00|141737.4|141647.4|141709.9|141619.9|141823.5|141733.5|141673|141583|881
1624438200000|2021-06-23 08:50:00|141711.3|141621.3|141734.9|141644.9|141825.3|141735.3|141711.3|141621.3|836
1624438500000|2021-06-23 08:55:00|141735.6|141645.6|141901.7|141811.7|141901.7|141811.7|141716.8|141626.8|864
1624438800000|2021-06-23 09:00:00|141901.3|141811.3|141727|141637|141933.5|141843.5|141726.1|141636.1|929
1624439100000|2021-06-23 09:05:00|141728.5|141638.5|141727.3|141637.3|141760.7|141670.7|141719.4|141629.4|771
1624439400000|2021-06-23 09:10:00|141729.7|141639.7|141826.4|141736.4|141843.4|141753.4|141701.4|141611.4|838
1624439700000|2021-06-23 09:15:00|141826.6|141736.6|141860|141770|141864.1|141774.1|141711.8|141621.8|733
1624440000000|2021-06-23 09:20:00|141860.2|141770.2|141920.5|141830.5|141925.4|141835.4|141818.2|141728.2|596
1624440300000|2021-06-23 09:25:00|141919.8|141829.8|141899.7|141809.7|141994|141904|141890.5|141800.5|686
1624440600000|2021-06-23 09:30:00|141900.1|141810.1|141872.4|141782.4|141936|141846|141850.8|141760.8|758
1624440900000|2021-06-23 09:35:00|141871.8|141781.8|141927.4|141837.4|141927.7|141837.7|141786.4|141696.4|832
1624441200000|2021-06-23 09:40:00|141921.4|141831.4|142044.3|141954.3|142069.9|141979.9|141856|141766|799
1624441500000|2021-06-23 09:45:00|142043.9|141953.9|141998.9|141908.9|142064.3|141974.3|141990.2|141900.2|701
1624441800000|2021-06-23 09:50:00|142008|141918|142040.5|141950.5|142047.7|141957.7|141951.2|141861.2|749
1624442100000|2021-06-23 09:55:00|142044.7|141954.7|142103.7|142013.7|142160.2|142070.2|142034.4|141944.4|719
1624442400000|2021-06-23 10:00:00|142103.4|142013.4|142106.5|142016.5|142116.2|142026.2|142026.8|141936.8|791
1624442700000|2021-06-23 10:05:00|142105.6|142015.6|142101.2|142011.2|142140.4|142050.4|142086.1|141996.1|687
1624443000000|2021-06-23 10:10:00|142102|142012|141996.9|141906.9|142113.7|142023.7|141990.6|141900.6|825
1624443300000|2021-06-23 10:15:00|141996.8|141906.8|142030.6|141940.6|142037.1|141947.1|141818.5|141728.5|910
1624443600000|2021-06-23 10:20:00|142027|141937|141764.5|141674.5|142034.2|141944.2|141764.2|141674.2|820
1624443900000|2021-06-23 10:25:00|141762.5|141672.5|141691.2|141601.2|141777.6|141687.6|141641.9|141551.9|786
1624444200000|2021-06-23 10:30:00|141689.3|141599.3|141763.5|141673.5|141773|141683|141673.4|141583.4|714
1624444500000|2021-06-23 10:35:00|141767.4|141677.4|141778.5|141688.5|141883.2|141793.2|141748.3|141658.3|716
1624444800000|2021-06-23 10:40:00|141778.3|141688.3|141875.2|141785.2|141900.5|141810.5|141717|141627|866
1624445100000|2021-06-23 10:45:00|141871.8|141781.8|141936.2|141846.2|141945.4|141855.4|141824.2|141734.2|866
1624445400000|2021-06-23 10:50:00|141937|141847|141796.1|141706.1|141955.7|141865.7|141790.5|141700.5|886
1624445700000|2021-06-23 10:55:00|141797.6|141707.6|141916.3|141826.3|141986.7|141896.7|141797|141707|710
1624446000000|2021-06-23 11:00:00|141915.4|141825.4|141968|141878|141981.6|141891.6|141908.7|141818.7|805
1624446300000|2021-06-23 11:05:00|141966|141876|142024|141934|142053.5|141963.5|141946.7|141856.7|896
1624446600000|2021-06-23 11:10:00|142023.8|141933.8|142119.1|142029.1|142129.5|142039.5|142009.4|141919.4|862
1624446900000|2021-06-23 11:15:00|142120.4|142030.4|142139.3|142049.3|142224.8|142134.8|142052.6|141962.6|834
1624447200000|2021-06-23 11:20:00|142139.5|142049.5|142218.2|142128.2|142240.7|142150.7|142132|142042|797
1624447500000|2021-06-23 11:25:00|142222|142132|142210.3|142120.3|142240.8|142150.8|142133.1|142043.1|852
1624447800000|2021-06-23 11:30:00|142209.8|142119.8|141912.2|141822.2|142214.9|142124.9|141911.8|141821.8|778
1624448100000|2021-06-23 11:35:00|141909.9|141819.9|141976.5|141886.5|142042.3|141952.3|141898.3|141808.3|922
1624448400000|2021-06-23 11:40:00|141981.5|141891.5|141890.3|141800.3|142001.7|141911.7|141885.1|141795.1|903
1624448700000|2021-06-23 11:45:00|141891.2|141801.2|141908.3|141818.3|141926|141836|141783.3|141693.3|899
1624449000000|2021-06-23 11:50:00|141915.8|141825.8|141896|141806|141976.2|141886.2|141829.3|141739.3|948
1624449300000|2021-06-23 11:55:00|141895.7|141805.7|141862|141772|141924.8|141834.8|141794.8|141704.8|958
1624449600000|2021-06-23 12:00:00|141861.5|141771.5|141877.4|141787.4|141901.5|141811.5|141817.6|141727.6|940
1624449900000|2021-06-23 12:05:00|141877.3|141787.3|141846.5|141756.5|141905.9|141815.9|141819.9|141729.9|930
1624450200000|2021-06-23 12:10:00|141849.8|141759.8|141803.9|141713.9|141849.8|141759.8|141711|141621|867
1624450500000|2021-06-23 12:15:00|141803.5|141713.5|141832.6|141742.6|141856.5|141766.5|141708.6|141618.6|912
1624450800000|2021-06-23 12:20:00|141837.9|141747.9|141933.8|141843.8|141942.4|141852.4|141810.5|141720.5|886
1624451100000|2021-06-23 12:25:00|141934.8|141844.8|141876.7|141746.7|141937.3|141847.3|141833.9|141743.9|831
1624451400000|2021-06-23 12:30:00|141859.4|141769.4|141934|141844|141934.6|141844.6|141836.3|141746.3|842
1624451700000|2021-06-23 12:35:00|141932.4|141842.4|141953.9|141863.9|142018.5|141928.5|141932.4|141842.4|896
1624452000000|2021-06-23 12:40:00|141955.1|141865.1|141810.6|141720.6|141977.9|141887.9|141806.4|141716.4|876
1624452300000|2021-06-23 12:45:00|141809.2|141719.2|141861|141771|141874.7|141784.7|141794.2|141704.2|810
1624452600000|2021-06-23 12:50:00|141863|141773|141818.5|141728.5|141871.8|141781.8|141805.6|141715.6|809
1624452900000|2021-06-23 12:55:00|141817.7|141727.7|141848|141758|141872.6|141782.6|141676.3|141586.3|903
1624453200000|2021-06-23 13:00:00|141849.3|141759.3|141796.4|141706.4|141849.3|141759.3|141676.4|141586.4|906
1624453500000|2021-06-23 13:05:00|141797|141707|141814.3|141724.3|141817.7|141727.7|141733.8|141643.8|857
1624453800000|2021-06-23 13:10:00|141818.4|141728.4|141862.5|141772.5|141891.4|141801.4|141754.2|141664.2|751
1624454100000|2021-06-23 13:15:00|141865.3|141775.3|141933.5|141843.5|141944.5|141854.5|141840.1|141750.1|869
1624454400000|2021-06-23 13:20:00|141933.4|141843.4|141883|141793|141967.3|141877.3|141861.4|141771.4|732
1624454700000|2021-06-23 13:25:00|141887.6|141797.6|141907.2|141817.2|141972.3|141882.3|141887.6|141797.6|726
1624455000000|2021-06-23 13:30:00|141906.9|141816.9|141837|141747|141975.9|141885.9|141835|141745|728
1624455300000|2021-06-23 13:35:00|141836.5|141746.5|141815.3|141725.3|141863.5|141773.5|141795.5|141705.5|702
1624455600000|2021-06-23 13:40:00|141815|141725|141812.6|141682.6|141877.8|141787.8|141784.7|141679.4|748
1624455900000|2021-06-23 13:45:00|141792.7|141702.7|141745.5|141655.5|141818.3|141723.6|141740|141650|803
1624456200000|2021-06-23 13:50:00|141745.7|141655.7|141812.1|141722.1|141818.3|141728.3|141726.2|141636.2|694
1624456500000|2021-06-23 13:55:00|141810.2|141720.2|141611|141521|141815.2|141725.2|141590|141500|729
1624456800000|2021-06-23 14:00:00|141611.1|141521.1|141747.3|141657.3|141753.6|141663.6|141610.9|141518.6|658
1624457100000|2021-06-23 14:05:00|141744|141654|141649.1|141559.1|141785.1|141695.1|141483.9|141393.9|688
1624457400000|2021-06-23 14:10:00|141649.4|141559.4|141674.9|141584.9|141721.2|141631.2|141576.7|141486.7|654
1624457700000|2021-06-23 14:15:00|141683.8|141593.8|141636.7|141546.7|141687.2|141597.2|141577.3|141487.3|663
1624458000000|2021-06-23 14:20:00|141639.8|141549.8|141683.8|141593.8|141713.3|141623.3|141626.2|141536.2|682
1624458300000|2021-06-23 14:25:00|141683|141593|141864.1|141774.1|141879.3|141789.3|141655.2|141565.2|666
1624458600000|2021-06-23 14:30:00|141867.8|141777.8|141920.8|141830.8|141958.5|141868.5|141837.9|141747.9|722
1624458900000|2021-06-23 14:35:00|141922.6|141832.6|141882|141792|141940.6|141850.6|141762|141672|685
1624459200000|2021-06-23 14:40:00|141881.4|141791.4|141920.4|141830.4|142003|141913|141843.5|141753.5|661
1624459500000|2021-06-23 14:45:00|141921.2|141831.2|141966.4|141876.4|141972.4|141882.4|141896.8|141806.8|646
1624459800000|2021-06-23 14:50:00|141965.4|141875.4|141970.3|141880.3|142033.5|141943.5|141893.1|141803.1|635
1624460100000|2021-06-23 14:55:00|141969.3|141879.3|142022.9|141932.9|142074.6|141984.6|141933.5|141843.5|691
1624460400000|2021-06-23 15:00:00|142013.7|141923.7|142083.8|141993.8|142084|141994|141917.1|141827.1|757
1624460700000|2021-06-23 15:05:00|142083.3|141993.3|142042.6|141952.6|142098.9|142008.9|141942.3|141852.3|653
1624461000000|2021-06-23 15:10:00|142042.8|141952.8|142041.1|141951.1|142056.5|141966.5|141997.2|141907.2|662
1624461300000|2021-06-23 15:15:00|142041.5|141951.5|142055.8|141965.8|142061|141971|142003|141913|653
1624461600000|2021-06-23 15:20:00|142058.9|141968.9|141983.9|141893.9|142058.9|141968.9|141959.2|141869.2|560
1624461900000|2021-06-23 15:25:00|141988.2|141898.2|141961.7|141871.7|141988.6|141898.6|141911.2|141821.2|640
1624462200000|2021-06-23 15:30:00|141967.5|141877.5|141970.1|141880.1|141996.7|141906.7|141902.9|141812.9|600
1624462500000|2021-06-23 15:35:00|141969.7|141879.7|141976.5|141886.5|142012|141922|141955.2|141865.2|611
1624462800000|2021-06-23 15:40:00|141975.2|141885.2|141876.7|141786.7|141977.5|141887.5|141818.9|141728.9|668
1624463100000|2021-06-23 15:45:00|141876.5|141786.5|141826.4|141736.4|141892.2|141802.2|141819.3|141729.3|616
1624463400000|2021-06-23 15:50:00|141825.7|141735.7|141895.6|141805.6|141922.2|141832.2|141818.6|141728.6|647
1624463700000|2021-06-23 15:55:00|141895.4|141805.4|141856.5|141766.5|141927.5|141837.5|141856.5|141766.5|566
1624464000000|2021-06-23 16:00:00|141854.5|141764.5|141852.8|141762.8|141915.9|141825.9|141846.8|141756.8|557
1624464300000|2021-06-23 16:05:00|141852.7|141762.7|141855.3|141765.3|141884.1|141794.1|141832.5|141742.5|551
1624464600000|2021-06-23 16:10:00|141855.6|141765.6|141906.9|141816.9|141911.1|141821.1|141827.3|141737.3|581
1624464900000|2021-06-23 16:15:00|141906.8|141816.8|141846.4|141756.4|141932.6|141842.6|141833.8|141743.8|542
1624465200000|2021-06-23 16:20:00|141846|141756|141835.9|141745.9|141853.1|141763.1|141786.9|141696.9|425
1624465500000|2021-06-23 16:25:00|141836.2|141746.2|141842|141752|141904.2|141814.2|141820.4|141730.4|585
1624465800000|2021-06-23 16:30:00|141843.9|141753.9|141882.5|141792.5|141921.1|141831.1|141843.5|141753.5|550
1624466100000|2021-06-23 16:35:00|141882.4|141792.4|142042.7|141952.7|142073.1|141983.1|141856.4|141766.4|643
1624466400000|2021-06-23 16:40:00|142043.7|141953.7|141971.4|141881.4|142104|142014|141903.8|141813.8|670
1624466700000|2021-06-23 16:45:00|141975.1|141885.1|142072.4|141982.4|142084|141994|141957|141867|644
1624467000000|2021-06-23 16:50:00|142071.4|141981.4|142141.5|142051.5|142155.8|142065.8|142028.7|141938.7|666
1624467300000|2021-06-23 16:55:00|142146.9|142056.9|142259.5|142169.5|142273.7|142183.7|142131.8|142041.8|659
1624467600000|2021-06-23 17:00:00|142259.6|142169.6|142252.6|142162.6|142315.8|142225.8|142204.4|142114.4|668
1624467900000|2021-06-23 17:05:00|142250.6|142160.6|142246.4|142156.4|142258.8|142168.8|142144.9|142054.9|615
1624468200000|2021-06-23 17:10:00|142245.7|142155.7|142213.8|142123.8|142376.3|142286.3|142191.6|142101.6|607
1624468500000|2021-06-23 17:15:00|142213.3|142123.3|142184.1|142094.1|142225|142135|142157.9|142067.9|641
1624468800000|2021-06-23 17:20:00|142185|142095|142134.7|142044.7|142200.5|142110.5|142126.9|142036.9|639
1624469100000|2021-06-23 17:25:00|142129.5|142039.5|142182.2|142092.2|142208.7|142118.7|142129.5|142039.5|651
1624469400000|2021-06-23 17:30:00|142183.3|142093.3|142186.9|142096.9|142205.5|142111.6|142129.5|142023.5|652
1624469700000|2021-06-23 17:35:00|142188|142098|142187.7|142097.7|142204.8|142107.9|142097.8|142007.4|633
1624470000000|2021-06-23 17:40:00|142188|142098|142146.5|142056.5|142198.3|142108.3|142125|142035|624
1624470300000|2021-06-23 17:45:00|142156.4|142066.4|142202.7|142112.7|142225|142135|142112.1|142022.1|657
1624470600000|2021-06-23 17:50:00|142197.8|142107.8|142150.3|142060.3|142212.9|142122.9|142134.4|142044.4|662
1624470900000|2021-06-23 17:55:00|142147.5|142057.5|142131.9|142041.9|142204|142114|142088.2|141998.2|609
1624471200000|2021-06-23 18:00:00|142131.6|142041.6|142139.8|142049.8|142162|142072|142110.2|142020.2|587
1624471500000|2021-06-23 18:05:00|142139.3|142049.3|142157.3|142067.3|142266.3|142136.3|142126.2|142022.4|591
1624471800000|2021-06-23 18:10:00|142156.4|142066.4|142232.5|142142.5|142236.6|142146.6|142125.8|142035.8|537
1624472100000|2021-06-23 18:15:00|142233.1|142143.1|142211.5|142121.5|142261.4|142171.4|142157.4|142067.4|591
1624472400000|2021-06-23 18:20:00|142212.5|142122.5|142177.7|142087.7|142238.6|142148.6|142146.7|142056.7|544
1624472700000|2021-06-23 18:25:00|142179.1|142089.1|142222.9|142132.9|142232.3|142142.3|142145.9|142055.9|590
1624473000000|2021-06-23 18:30:00|142223.2|142133.2|142257.4|142167.4|142304.6|142214.6|142196.5|142106.5|599
1624473300000|2021-06-23 18:35:00|142257.2|142167.2|142214.6|142124.6|142274|142184|142194.7|142104.7|616
1624473600000|2021-06-23 18:40:00|142214.4|142124.4|142219.7|142129.7|142270.8|142180.8|142206.9|142116.9|481
1624473900000|2021-06-23 18:45:00|142221.8|142131.8|142315.8|142225.8|142341.4|142251.4|142214.4|142124.4|485
1624474200000|2021-06-23 18:50:00|142313.3|142223.3|142352|142262|142377|142287|142306.8|142216.8|693
1624474500000|2021-06-23 18:55:00|142351|142261|142357.7|142267.7|142368.7|142278.7|142301.6|142211.6|605
1624474800000|2021-06-23 19:00:00|142348.3|142258.3|142351.9|142261.9|142427.8|142315.9|142335.3|142229.7|718
1624475100000|2021-06-23 19:05:00|142352.4|142262.4|142393.3|142303.3|142447.8|142342.6|142347.1|142248.3|664
1624475400000|2021-06-23 19:10:00|142393|142303|142356.6|142226.6|142424.5|142310.3|142319.5|142212.5|692
1624475700000|2021-06-23 19:15:00|142355.6|142225.6|142541.6|142411.6|142560.6|142468.4|142333.6|142222.8|617
1624476000000|2021-06-23 19:20:00|142541.4|142411.4|142454.2|142324.2|142567|142456.5|142426|142309.4|729
1624476300000|2021-06-23 19:25:00|142450.6|142320.6|142469.6|142339.6|142551.7|142443.5|142438.8|142317.3|703
1624476600000|2021-06-23 19:30:00|142468|142338|142541.7|142411.7|142564.9|142434.9|142446.9|142334|692
1624476900000|2021-06-23 19:35:00|142540.3|142410.3|142585.9|142495.9|142618.3|142502.9|142525.2|142400.1|653
1624477200000|2021-06-23 19:40:00|142584.4|142494.4|142599.5|142509.5|142666.7|142552.5|142561.5|142453.1|606
1624477500000|2021-06-23 19:45:00|142600.3|142510.3|142595.9|142505.9|142604.4|142514.4|142523.1|142433.1|669
1624477800000|2021-06-23 19:50:00|142591.8|142501.8|142548.3|142458.3|142600.9|142510.9|142541|142436.2|626
1624478100000|2021-06-23 19:55:00|142548.2|142458.2|142482.2|142392.2|142591|142478.3|142472.5|142366.2|696
1624478400000|2021-06-23 20:00:00|142509|142379|142375.3|142245.3|142520|142412.2|142291.4|142185.5|713
1624478700000|2021-06-23 20:05:00|142375.9|142245.9|142462.4|142372.4|142487.3|142379|142364|142242.2|619
1624479000000|2021-06-23 20:10:00|142465|142375|142511.7|142381.7|142526.4|142398|142407.9|142300.4|617
1624479300000|2021-06-23 20:15:00|142511.5|142381.5|142524.2|142434.2|142579.3|142470|142494.1|142364.1|484
1624479600000|2021-06-23 20:20:00|142522.6|142432.6|142501|142371|142534.6|142432.6|142484.6|142359.2|420
1624479900000|2021-06-23 20:25:00|142498.2|142368.2|142499|142369|142533.7|142410.6|142467.3|142361.2|407
1624480200000|2021-06-23 20:30:00|142497.6|142367.6|142499.9|142369.9|142506.5|142392.5|142472.4|142362.5|185
1624480500000|2021-06-23 20:35:00|142499.6|142369.6|142532.2|142402.2|142547.7|142417.7|142495.1|142365.1|365
1624480800000|2021-06-23 20:40:00|142533.9|142403.9|142476.8|142346.8|142564.3|142411|142438.8|142253.9|508
1624481100000|2021-06-23 20:45:00|142518.6|142288.6|142534.9|142225.9|142570.8|142347.5|142443.4|142159.9|544
1624481400000|2021-06-23 20:50:00|142534|142225|142508.7|142199.7|142610|142301|142345.9|142036.9|676
1624481700000|2021-06-23 20:55:00|142517.1|142208.1|142373.9|142064.9|142593.3|142296|142319.9|142010.9|548
1624482000000|2021-06-23 21:00:00|142375.3|142066.3|142340.9|142031.9|142397.7|142088.7|142271|141962|94
1624482300000|2021-06-23 21:05:00|142258.7|141949.7|142498.5|142189.5|142554.6|142245.6|142258.7|141949.7|277
1624482600000|2021-06-23 21:10:00|142498.3|142189.3|142504.5|142195.5|142530.2|142221.2|142405.5|142096.5|185
1624482900000|2021-06-23 21:15:00|142405.5|142096.5|142372.9|142063.9|142563.8|142254.8|142327.4|142018.4|240
1624483200000|2021-06-23 21:20:00|142371.5|142062.5|142272.4|142043.6|142404.3|142115|142224.3|141947.7|174
1624483500000|2021-06-23 21:25:00|142331.2|142033.5|142304|142083|142354.5|142126.5|142236.7|141927.7|83
1624483800000|2021-06-23 21:30:00|142309.7|142077.7|142336.8|142094.1|142380.9|142158.8|142288.8|142003.5|264
1624484100000|2021-06-23 21:35:00|142348.1|142062.5|142336.9|142060.7|142362.1|142136.7|142252.5|142039.9|95
1624484400000|2021-06-23 21:40:00|142355.8|142046.8|142333.7|142060|142364.8|142133.4|142250.6|142025.3|89
1624484700000|2021-06-23 21:45:00|142313.2|142077.4|142355|142046|142370.5|142149.9|142261.7|142041.7|125
1624485000000|2021-06-23 21:50:00|142356.2|142047.2|142344|142056.4|142372.8|142154.9|142249.4|142040.3|131
1624485300000|2021-06-23 21:55:00|142323.1|142073.3|142363|142054.3|142368.4|142112.9|142291.6|142040.9|146
1624485600000|2021-06-23 22:00:00|142344.4|142102.9|142524.2|142221.5|142578.8|142269.8|142245|142053.4|332
1624485900000|2021-06-23 22:05:00|142523|142222|142526.5|142232.9|142533.4|142261|142483.1|142198.6|232
1624486200000|2021-06-23 22:10:00|142525|142238.6|142514.9|142228.8|142542.2|142265.4|142502.1|142207|274
1624486500000|2021-06-23 22:15:00|142523.6|142218.6|142290|142160|142544.7|142266.3|142282.1|142062.8|300
1624486800000|2021-06-23 22:20:00|142289.2|142159.2|142501.9|142200.2|142512.4|142216.3|142281.7|142103.8|296
1624487100000|2021-06-23 22:25:00|142502.7|142201.3|142461.6|142331.6|142637.1|142481.1|142324.1|142120.6|566
1624487400000|2021-06-23 22:30:00|142462.9|142332.9|142527.7|142295|142601.7|142401|142348.8|142159.7|491
1624487700000|2021-06-23 22:35:00|142523.2|142306.1|142459.3|142329.3|142564.9|142380.8|142364.7|142168.7|441
1624488000000|2021-06-23 22:40:00|142478.7|142348.7|142429|142299|142561.6|142368.9|142352.7|142186.6|443
1624488300000|2021-06-23 22:45:00|142427.6|142297.6|142439.4|142309.4|142523.7|142359.4|142409.5|142252.6|353
1624488600000|2021-06-23 22:50:00|142438.9|142308.9|142440.8|142310.8|142483.8|142328.7|142432.9|142261.1|281
1624488900000|2021-06-23 22:55:00|142441|142311|142457.1|142327.1|142462.7|142332.7|142437.6|142307.6|321
1624489200000|2021-06-23 23:00:00|142454.3|142324.3|142455.5|142325.5|142462.1|142332.1|142434.2|142304.2|338
1624489500000|2021-06-23 23:05:00|142454.1|142324.1|142423.9|142293.9|142456|142326|142418.5|142288.5|241
1624489800000|2021-06-23 23:10:00|142423.6|142293.6|142451.7|142321.7|142454.8|142324.8|142417.9|142287.9|223
1624490100000|2021-06-23 23:15:00|142450.7|142320.7|142439.6|142309.6|142455|142325|142437|142307|253
1624490400000|2021-06-23 23:20:00|142439.7|142309.7|142406.7|142276.7|142450.9|142320.9|142381|142251|324
1624490700000|2021-06-23 23:25:00|142406.5|142276.5|142411.5|142281.5|142418.8|142288.8|142396.4|142266.4|251
1624491000000|2021-06-23 23:30:00|142411.4|142281.4|142427.8|142297.8|142435.4|142305.4|142409.2|142279.2|220
1624491300000|2021-06-23 23:35:00|142427|142297|142453.4|142323.4|142453.5|142323.5|142421.5|142291.5|282
1624491600000|2021-06-23 23:40:00|142452.9|142322.9|142382.5|142252.5|142491.5|142361.5|142353.3|142223.3|354
1624491900000|2021-06-23 23:45:00|142394.7|142264.7|142336.3|142206.3|142417.6|142287.6|142329.5|142199.5|285
1624492200000|2021-06-23 23:50:00|142338|142208|142363.6|142233.6|142372.7|142242.7|142302.6|142172.6|312
1624492500000|2021-06-23 23:55:00|142362.7|142232.7|142306.3|142176.3|142364.1|142234.1|142289.6|142159.6|350
1624492800000|2021-06-24 00:00:00|142307.2|142177.2|142321.4|142191.4|142365.9|142235.9|142285.7|142155.7|431
1624493100000|2021-06-24 00:05:00|142321.9|142191.9|142309.4|142179.4|142348.6|142218.6|142288.7|142158.7|394
1624493400000|2021-06-24 00:10:00|142310.9|142180.9|142297.1|142167.1|142323.9|142193.9|142293.9|142163.9|330
1624493700000|2021-06-24 00:15:00|142297.2|142167.2|142311.2|142181.2|142322.3|142192.3|142275.4|142161.2|323
1624494000000|2021-06-24 00:20:00|142313|142183|142310.5|142180.5|142320|142190|142292.4|142162.4|284
1624494300000|2021-06-24 00:25:00|142311|142181|142327.2|142197.2|142339.5|142216|142300.6|142173.6|335
1624494600000|2021-06-24 00:30:00|142328.2|142198.2|142339.4|142249.4|142411.6|142281.6|142321.8|142191.8|365
1624494900000|2021-06-24 00:35:00|142346.7|142256.7|142366.6|142236.6|142376.6|142262|142336.6|142220.9|220
1624495200000|2021-06-24 00:40:00|142366.2|142236.2|142364.2|142234.2|142378.9|142264.6|142343.1|142213.1|284
1624495500000|2021-06-24 00:45:00|142365.8|142235.8|142365.2|142235.2|142372.4|142258.4|142347|142219.5|206
1624495800000|2021-06-24 00:50:00|142365.6|142235.6|142429.2|142299.2|142482|142352|142346.4|142216.4|386
1624496100000|2021-06-24 00:55:00|142429|142299|142409.8|142279.8|142459.6|142329.6|142401.5|142271.5|412
1624496400000|2021-06-24 01:00:00|142407.3|142277.3|142314.7|142184.7|142414.4|142290.6|142297.6|142167.6|352
1624496700000|2021-06-24 01:05:00|142313.6|142183.6|142356.7|142226.7|142366.9|142236.9|142290.7|142160.7|406
1624497000000|2021-06-24 01:10:00|142356.1|142226.1|142448.7|142318.7|142470|142340|142352.8|142222.8|324
1624497300000|2021-06-24 01:15:00|142448.1|142318.1|142404|142274|142457|142327|142378.7|142266.8|296
1624497600000|2021-06-24 01:20:00|142403.4|142273.4|142436.6|142306.6|142454|142333.5|142400.9|142270.9|345
1624497900000|2021-06-24 01:25:00|142435.7|142305.7|142433.7|142303.7|142444.3|142326.8|142408.2|142295.9|308
1624498200000|2021-06-24 01:30:00|142431.4|142301.4|142440.5|142310.5|142448.7|142318.7|142431|142301|333
1624498500000|2021-06-24 01:35:00|142440.8|142310.8|142439.5|142309.5|142452.8|142322.8|142436.9|142306.9|250
1624498800000|2021-06-24 01:40:00|142440.3|142310.3|142435.7|142305.7|142456.2|142344.8|142430.2|142302.5|236
1624499100000|2021-06-24 01:45:00|142431.1|142301.1|142417.8|142327.8|142465.6|142335.6|142405.4|142275.4|354
1624499400000|2021-06-24 01:50:00|142439.4|142309.4|142435.5|142305.5|142454.5|142338.1|142416.7|142298.1|377
1624499700000|2021-06-24 01:55:00|142434.1|142304.1|142371.4|142241.4|142444.8|142314.8|142344.7|142214.7|412
1624500000000|2021-06-24 02:00:00|142375.5|142245.5|142361|142231|142378.5|142248.5|142344.5|142214.5|333
1624500300000|2021-06-24 02:05:00|142361.4|142231.4|142344.9|142254.9|142376.1|142254.9|142344.9|142219.6|290
1624500600000|2021-06-24 02:10:00|142374.6|142244.6|142364.9|142234.9|142379.5|142258|142348|142222.4|334
1624500900000|2021-06-24 02:15:00|142364.6|142234.6|142352.2|142222.2|142369.5|142256.5|142337.7|142220.2|327
1624501200000|2021-06-24 02:20:00|142352.7|142222.7|142342|142212|142353.8|142223.8|142306.9|142176.9|329
1624501500000|2021-06-24 02:25:00|142358.6|142228.6|142334|142204|142358.6|142228.6|142314.9|142200.6|279
1624501800000|2021-06-24 02:30:00|142333.2|142203.2|142339|142209|142342.1|142236.6|142311.4|142193|326
1624502100000|2021-06-24 02:35:00|142341|142211|142344.2|142214.2|142349.8|142231.8|142311.1|142196|251
1624502400000|2021-06-24 02:40:00|142344.9|142214.9|142352.8|142222.8|142376.8|142260.2|142341.4|142211.6|275
1624502700000|2021-06-24 02:45:00|142354.8|142224.8|142353.6|142223.6|142362.4|142250.6|142340.6|142217.5|280
1624503000000|2021-06-24 02:50:00|142354.9|142224.9|142366.3|142236.3|142372.7|142263.3|142349.2|142222.2|250
1624503300000|2021-06-24 02:55:00|142366.4|142236.4|142372.9|142242.9|142373.2|142264.3|142348.9|142229.2|209
1624503600000|2021-06-24 03:00:00|142373.1|142243.1|142342.8|142252.8|142373.1|142258.8|142342.8|142231.5|229
1624503900000|2021-06-24 03:05:00|142341.6|142251.6|142363.8|142233.8|142369|142267.2|142340.9|142225.5|245
1624504200000|2021-06-24 03:10:00|142363.9|142233.9|142338.8|142248.8|142365.8|142255.4|142338.8|142228.8|220
1624504500000|2021-06-24 03:15:00|142339.5|142249.5|142359.9|142229.9|142367.1|142256.6|142339.5|142222.7|221
1624504800000|2021-06-24 03:20:00|142360.7|142230.7|142360.3|142230.3|142368|142259|142327.2|142223.5|227
1624505100000|2021-06-24 03:25:00|142361.7|142231.7|142368.1|142238.1|142380.1|142260.4|142341.1|142226.6|245
1624505400000|2021-06-24 03:30:00|142368.3|142238.3|142361.6|142231.6|142371.8|142263.8|142332|142223|273
1624505700000|2021-06-24 03:35:00|142362.5|142232.5|142369.8|142239.8|142375.4|142260.1|142344|142223.7|203
1624506000000|2021-06-24 03:40:00|142370.3|142240.3|142386.4|142256.4|142387.7|142273.5|142351.5|142227.5|282
1624506300000|2021-06-24 03:45:00|142387|142257|142389.5|142259.5|142404.1|142279.1|142369.1|142249|359
1624506600000|2021-06-24 03:50:00|142389.3|142259.3|142403.5|142273.5|142412.4|142295|142365.5|142253|347
1624506900000|2021-06-24 03:55:00|142404.9|142274.9|142418.2|142288.2|142425.5|142304.5|142378.6|142248.6|298
1624507200000|2021-06-24 04:00:00|142418.4|142288.4|142477.2|142347.2|142489|142378.3|142416.8|142286.8|404
1624507500000|2021-06-24 04:05:00|142477.4|142347.4|142471.2|142341.2|142480.2|142365.8|142421.3|142331.3|363
1624507800000|2021-06-24 04:10:00|142469.7|142339.7|142453.1|142363.1|142474.7|142363.1|142448.2|142336.8|250
1624508100000|2021-06-24 04:15:00|142449.2|142359.2|142464.3|142334.3|142472.3|142362.3|142443.9|142313.9|404
1624508400000|2021-06-24 04:20:00|142464.2|142334.2|142369|142239|142465.9|142335.9|142284.6|142154.6|350
1624508700000|2021-06-24 04:25:00|142371.4|142241.4|142368.6|142238.6|142376.2|142267.1|142348.6|142230.4|229
1624509000000|2021-06-24 04:30:00|142367.3|142237.3|142367.8|142237.8|142383.1|142269.7|142347|142232.2|281
1624509300000|2021-06-24 04:35:00|142367.7|142237.7|142367.7|142237.7|142374.8|142262.9|142343.2|142221.5|261
1624509600000|2021-06-24 04:40:00|142367.6|142237.6|142369.7|142239.7|142372.6|142264.8|142333|142235.3|277
1624509900000|2021-06-24 04:45:00|142350|142260|142369|142239|142375|142265|142347.8|142227.7|254
1624510200000|2021-06-24 04:50:00|142368.9|142238.9|142365|142235|142376|142264.3|142349.7|142232.3|291
1624510500000|2021-06-24 04:55:00|142367.4|142237.4|142373.9|142243.9|142378.8|142264.6|142351.6|142229.8|307
1624510800000|2021-06-24 05:00:00|142375.3|142245.3|142372|142242|142394.2|142275.9|142349.2|142234.6|412
1624511100000|2021-06-24 05:05:00|142373.1|142243.1|142367|142237|142393.9|142267.5|142344.8|142235|381
1624511400000|2021-06-24 05:10:00|142372.4|142242.4|142359.3|142229.3|142374.1|142260.8|142332.6|142223.6|428
1624511700000|2021-06-24 05:15:00|142359|142229|142348|142218|142362|142239.4|142319.9|142208.1|441
1624512000000|2021-06-24 05:20:00|142349|142219|142356.5|142226.5|142357.9|142245.1|142304.3|142213.5|443
1624512300000|2021-06-24 05:25:00|142356.3|142226.3|142362.8|142232.8|142366.2|142236.2|142346|142216|423
1624512600000|2021-06-24 05:30:00|142363|142233|142423.2|142293.2|142484.2|142354.2|142343.1|142230|587
1624512900000|2021-06-24 05:35:00|142422.9|142292.9|142439.9|142309.9|142456|142343.5|142403|142287.9|519
1624513200000|2021-06-24 05:40:00|142439.6|142309.6|142417.2|142287.2|142466.3|142349.2|142414.1|142284.1|504
1624513500000|2021-06-24 05:45:00|142424.3|142294.3|142451.4|142361.4|142485.2|142361.4|142417.9|142287.9|589
1624513800000|2021-06-24 05:50:00|142453.7|142363.7|142329.1|142199.1|142491.6|142363.7|142302.1|142172.1|552
1624514100000|2021-06-24 05:55:00|142327.5|142197.5|142324.7|142194.7|142340.7|142222.8|142306.7|142189.6|563
1624514400000|2021-06-24 06:00:00|142330.2|142200.2|142415.4|142285.4|142453.6|142327.9|142330.2|142200.2|689
1624514700000|2021-06-24 06:05:00|142408.8|142278.8|142159.1|142069.1|142413.7|142295.2|142158.5|142062.6|608
1624515000000|2021-06-24 06:10:00|142159.8|142069.8|142204.4|142114.4|142257.8|142154|142093.3|141989|638
1624515300000|2021-06-24 06:15:00|142203.7|142113.7|142165|142075|142278|142188|142117.2|142010|644
1624515600000|2021-06-24 06:20:00|142175.6|142085.6|142118.5|142028.5|142202.6|142112.6|142098.1|142000.6|642
1624515900000|2021-06-24 06:25:00|142123.4|142033.4|142188.4|142058.4|142226.2|142123.2|142104.5|141994.2|566
1624516200000|2021-06-24 06:30:00|142186.5|142056.5|142143.4|142053.4|142203.4|142113.4|142132.7|142042.7|636
1624516500000|2021-06-24 06:35:00|142142.5|142052.5|142377.6|142287.6|142386.5|142296.5|142124.7|142034.7|603
1624516800000|2021-06-24 06:40:00|142379.6|142289.6|142330.9|142240.9|142394.8|142304.8|142304|142214|650
1624517100000|2021-06-24 06:45:00|142331.5|142241.5|142460.6|142370.6|142501.7|142398|142324|142234|679
1624517400000|2021-06-24 06:50:00|142460.1|142370.1|142389.2|142299.2|142473.7|142383.7|142389.2|142299.2|657
1624517700000|2021-06-24 06:55:00|142390.9|142300.9|142325.1|142235.1|142436.2|142346.2|142284.4|142194.4|625
1624518000000|2021-06-24 07:00:00|142328.4|142238.4|142314.8|142224.8|142421.2|142331.2|142265.6|142175.6|696
1624518300000|2021-06-24 07:05:00|142314|142224|142262.4|142172.4|142421.4|142331.4|142220.9|142130.9|695
1624518600000|2021-06-24 07:10:00|142263.4|142173.4|142247.8|142157.8|142319.6|142226.8|142119.6|142029.6|709
1624518900000|2021-06-24 07:15:00|142250.6|142160.6|142265.6|142175.6|142337.6|142247.6|142186.3|142076.2|657
1624519200000|2021-06-24 07:20:00|142265.8|142175.8|142422.9|142332.9|142423.7|142333.7|142263.3|142173.3|666
1624519500000|2021-06-24 07:25:00|142423.1|142333.1|142419.1|142329.1|142435.4|142345.4|142404.4|142314.4|634
1624519800000|2021-06-24 07:30:00|142418.4|142328.4|142514.4|142424.4|142519.9|142429.9|142411.4|142321.4|629
1624520100000|2021-06-24 07:35:00|142515|142425|142516.7|142426.7|142712.8|142611.8|142464.9|142374.9|663
1624520400000|2021-06-24 07:40:00|142497.2|142407.2|142683.2|142593.2|142683.9|142593.9|142473.8|142383.8|653
1624520700000|2021-06-24 07:45:00|142683.4|142593.4|142761.5|142671.5|142877.3|142787.3|142662.8|142572.8|677
1624521000000|2021-06-24 07:50:00|142761.3|142671.3|142850.9|142760.9|142910.7|142820.7|142732.1|142642.1|699
1624521300000|2021-06-24 07:55:00|142850.1|142760.1|142794.1|142704.1|142852|142762|142724.9|142634.9|557
1624521600000|2021-06-24 08:00:00|142794.6|142704.6|142749.8|142659.8|142797.7|142707.7|142669.2|142579.2|684
1624521900000|2021-06-24 08:05:00|142747.2|142657.2|142693.4|142603.4|142764.2|142674.2|142647.1|142557.1|638
1624522200000|2021-06-24 08:10:00|142694.5|142604.5|142676.3|142586.3|142697.7|142607.7|142612.1|142522.1|598
1624522500000|2021-06-24 08:15:00|142676.5|142586.5|142634.4|142544.4|142729.3|142639.3|142632.2|142542.2|691
1624522800000|2021-06-24 08:20:00|142637|142547|142752.8|142662.8|142754.5|142664.5|142616.1|142526.1|558
1624523100000|2021-06-24 08:25:00|142753|142663|142706.1|142616.1|142775.3|142685.3|142661.3|142562.5|556
1624523400000|2021-06-24 08:30:00|142700.7|142610.7|142794|142704|142816.8|142726.8|142684.2|142594.2|654
1624523700000|2021-06-24 08:35:00|142791.7|142701.7|142773.8|142683.8|142882.6|142792.6|142737.7|142647.7|677
1624524000000|2021-06-24 08:40:00|142774.4|142684.4|142695.9|142605.9|142780.4|142690.4|142682.9|142590.1|681
1624524300000|2021-06-24 08:45:00|142695.7|142605.7|142657.3|142567.3|142710.6|142620.6|142630.2|142540.2|591
1624524600000|2021-06-24 08:50:00|142653.7|142563.7|142564.2|142474.2|142663|142573|142529.3|142439.3|627
1624524900000|2021-06-24 08:55:00|142564.4|142474.4|142543.4|142453.4|142681.2|142591.2|142537.6|142447.6|721
1624525200000|2021-06-24 09:00:00|142539.4|142449.4|142604.9|142514.9|142609.7|142519.7|142500.9|142410.9|633
1624525500000|2021-06-24 09:05:00|142604.4|142514.4|142537.4|142447.4|142607.4|142517.4|142527.6|142437.6|634
1624525800000|2021-06-24 09:10:00|142537.2|142447.2|142522.3|142432.3|142600|142510|142515.5|142425.5|656
1624526100000|2021-06-24 09:15:00|142522.7|142432.7|142620.1|142530.1|142632.9|142542.9|142516.1|142426.1|658
1624526400000|2021-06-24 09:20:00|142618.3|142528.3|142616.6|142526.6|142634.3|142544.3|142592.9|142502.9|652
1624526700000|2021-06-24 09:25:00|142616.2|142526.2|142645.4|142515.4|142646|142529.7|142576.7|142474.3|533
1624527000000|2021-06-24 09:30:00|142644.8|142514.8|142523.3|142433.3|142644.8|142542.5|142513.6|142423.6|659
1624527300000|2021-06-24 09:35:00|142519.9|142429.9|142396.8|142306.8|142522.1|142432.1|142366.7|142276.7|682
1624527600000|2021-06-24 09:40:00|142395.9|142305.9|142324|142234|142404.9|142314.9|142321.5|142231.5|689
1624527900000|2021-06-24 09:45:00|142326|142236|142358.6|142268.6|142378.9|142288.9|142294.3|142204.3|678
1624528200000|2021-06-24 09:50:00|142360.6|142270.6|142260.3|142170.3|142433.2|142343.2|142256.1|142166.1|599
1624528500000|2021-06-24 09:55:00|142260.2|142170.2|142186.6|142096.6|142276.7|142186.7|142154|142064|634
1624528800000|2021-06-24 10:00:00|142183.7|142093.7|142226.9|142136.9|142238.8|142148.8|142157.5|142067.5|678
1624529100000|2021-06-24 10:05:00|142226.1|142136.1|142226.9|142136.9|142237.4|142147.4|142180|142090|648
1624529400000|2021-06-24 10:10:00|142227.6|142137.6|142206.1|142116.1|142229.9|142139.9|142088.5|141998.5|657
1624529700000|2021-06-24 10:15:00|142205.8|142115.8|142123.9|142033.9|142224.9|142134.9|142057.2|141967.2|741
1624530000000|2021-06-24 10:20:00|142123.1|142033.1|142186.6|142096.6|142186.6|142096.6|142092.4|142002.4|647
1624530300000|2021-06-24 10:25:00|142188.7|142098.7|142216|142126|142221.4|142131.4|142106.6|142016.6|704
1624530600000|2021-06-24 10:30:00|142218.1|142128.1|142183.7|142093.7|142223.7|142133.7|142146.5|142056.5|634
1624530900000|2021-06-24 10:35:00|142182.7|142092.7|142221.8|142131.8|142228.5|142138.5|142152.9|142062.9|596
1624531200000|2021-06-24 10:40:00|142223.1|142133.1|142230.9|142140.9|142246.9|142156.9|142199.1|142109.1|569
1624531500000|2021-06-24 10:45:00|142231.1|142141.1|142185.1|142095.1|142247.8|142157.8|142149.8|142059.8|611
1624531800000|2021-06-24 10:50:00|142184.7|142094.7|142241.8|142151.8|142252.7|142162.7|142145.2|142055.2|544
1624532100000|2021-06-24 10:55:00|142241.2|142151.2|142164.8|142074.8|142245.4|142155.4|142144.9|142054.9|596
1624532400000|2021-06-24 11:00:00|142163.3|142073.3|142187.9|142097.9|142193.6|142103.6|142102.6|142012.6|778
1624532700000|2021-06-24 11:05:00|142188.5|142098.5|142180.7|142090.7|142227.5|142137.5|142112.8|142022.8|711
1624533000000|2021-06-24 11:10:00|142182.4|142092.4|142171.8|142081.8|142228.5|142138.5|142126.2|142036.2|636
1624533300000|2021-06-24 11:15:00|142170.4|142080.4|142195.3|142105.3|142287|142197|142167|142077|628
1624533600000|2021-06-24 11:20:00|142196|142106|142262.5|142172.5|142269.1|142179.1|142172.3|142082.3|631
1624533900000|2021-06-24 11:25:00|142262.2|142172.2|142321.7|142231.7|142359.9|142269.9|142240|142150|643
1624534200000|2021-06-24 11:30:00|142319.4|142229.4|142268.8|142178.8|142345.5|142255.5|142265.8|142175.8|588
1624534500000|2021-06-24 11:35:00|142269.7|142179.7|142259.9|142169.9|142284.3|142194.3|142161.1|142071.1|605
1624534800000|2021-06-24 11:40:00|142260.3|142170.3|142390.9|142300.9|142427.6|142337.6|142213.2|142123.2|597
1624535100000|2021-06-24 11:45:00|142391.2|142301.2|142371.1|142281.1|142457.4|142367.4|142367.6|142277.6|655
1624535400000|2021-06-24 11:50:00|142372.7|142282.7|142319.7|142229.7|142409.1|142319.1|142315.3|142225.3|651
1624535700000|2021-06-24 11:55:00|142320.4|142230.4|142279.1|142189.1|142364.2|142274.2|142255|142165|649
1624536000000|2021-06-24 12:00:00|142278.8|142188.8|142348.6|142258.6|142368|142278|142278.8|142188.8|713
1624536300000|2021-06-24 12:05:00|142348.9|142258.9|142402.7|142312.7|142451.4|142361.4|142331.3|142241.3|576
1624536600000|2021-06-24 12:10:00|142402.4|142312.4|142508.8|142418.8|142519.1|142429.1|142374.3|142284.3|649
1624536900000|2021-06-24 12:15:00|142508.7|142418.7|142432.2|142342.2|142509.3|142419.3|142403.6|142313.6|625
1624537200000|2021-06-24 12:20:00|142431.4|142341.4|142193.7|142103.7|142503.7|142413.7|142189.9|142099.9|716
1624537500000|2021-06-24 12:25:00|142195.8|142105.8|142141|142011|142202.8|142112.8|142075.5|141985.5|710
1624537800000|2021-06-24 12:30:00|142142.5|142012.5|142033|141943|142142.8|142012.8|141887.8|141757.8|771
1624538100000|2021-06-24 12:35:00|142042|141952|142015|141925|142076.4|141986.4|142001.7|141911.7|712
1624538400000|2021-06-24 12:40:00|142015.3|141925.3|141953.4|141863.4|142026.3|141936.3|141942.7|141852.7|620
1624538700000|2021-06-24 12:45:00|141934.7|141844.7|141967.3|141877.3|142018.1|141928.1|141903.6|141813.6|611
1624539000000|2021-06-24 12:50:00|141966.7|141876.7|141715.2|141625.2|141967.8|141877.8|141674.1|141584.1|703
1624539300000|2021-06-24 12:55:00|141716|141626|141860.6|141770.6|141873.6|141783.6|141714.7|141624.7|668
1624539600000|2021-06-24 13:00:00|141852.8|141762.8|141855.3|141765.3|141883.1|141793.1|141827.4|141737.4|695
1624539900000|2021-06-24 13:05:00|141856.5|141766.5|141971.8|141881.8|141975.1|141885.1|141831.2|141741.2|685
1624540200000|2021-06-24 13:10:00|141971|141881|141892.3|141802.3|141972.9|141882.9|141874.1|141784.1|652
1624540500000|2021-06-24 13:15:00|141890.1|141800.1|141896.7|141806.7|141896.7|141806.7|141806.4|141716.4|678
1624540800000|2021-06-24 13:20:00|141896|141806|142033.4|141943.4|142057.3|141967.3|141884.1|141794.1|664
1624541100000|2021-06-24 13:25:00|142043.8|141953.8|142116.8|142026.8|142195.6|142105.6|142033.3|141943.3|652
1624541400000|2021-06-24 13:30:00|142117|142027|142072.7|141982.7|142121.8|142031.8|141980.6|141890.6|731
1624541700000|2021-06-24 13:35:00|142069.6|141979.6|141953.8|141863.8|142069.6|141979.6|141908.7|141818.7|689
1624542000000|2021-06-24 13:40:00|141950.5|141860.5|141957.7|141867.7|141962.2|141872.2|141828.3|141738.3|727
1624542300000|2021-06-24 13:45:00|141960.9|141870.9|141911.9|141821.9|141978.9|141888.9|141910.3|141820.3|708
1624542600000|2021-06-24 13:50:00|141907.5|141817.5|141834.8|141744.8|141937.4|141847.4|141827.4|141737.4|795
1624542900000|2021-06-24 13:55:00|141831.1|141741.1|142066|141976|142085|141995|141781.8|141691.8|912
1624543200000|2021-06-24 14:00:00|142067.3|141977.3|141994.9|141904.9|142069.3|141979.3|141985|141895|851
1624543500000|2021-06-24 14:05:00|141996.9|141906.9|142063.8|141973.8|142074.3|141984.3|141888.4|141798.4|866
1624543800000|2021-06-24 14:10:00|142062.4|141972.4|142062.8|141972.8|142114|142024|142006.7|141916.7|852
1624544100000|2021-06-24 14:15:00|142056.9|141966.9|141949.4|141859.4|142058.9|141968.9|141894.3|141804.3|884
1624544400000|2021-06-24 14:20:00|141948.9|141858.9|142057.1|141967.1|142063.3|141973.3|141925.2|141835.2|836
1624544700000|2021-06-24 14:25:00|142049.8|141959.8|142080.4|141990.4|142126.3|142036.3|142049.8|141959.8|849
1624545000000|2021-06-24 14:30:00|142080.5|141990.5|142201.1|142111.1|142207.7|142117.7|142050.8|141960.8|772
1624545300000|2021-06-24 14:35:00|142201.4|142111.4|142424.4|142334.4|142426.1|142336.1|142197.2|142107.2|784
1624545600000|2021-06-24 14:40:00|142423.1|142333.1|142639.8|142549.8|142656.3|142566.3|142410.5|142320.5|792
1624545900000|2021-06-24 14:45:00|142640.5|142550.5|142824.5|142734.5|142880|142769.8|142554.1|142464.1|1019
1624546200000|2021-06-24 14:50:00|142823.7|142733.7|142717.7|142627.7|142867.9|142777.9|142661.6|142571.6|946
1624546500000|2021-06-24 14:55:00|142718.8|142628.8|142662.4|142572.4|142735.1|142645.1|142570.8|142480.8|939
1624546800000|2021-06-24 15:00:00|142666.7|142576.7|142504.7|142414.7|142666.7|142576.7|142491.6|142401.6|843
1624547100000|2021-06-24 15:05:00|142507.6|142417.6|142401.9|142311.9|142533|142443|142351.4|142261.4|784
1624547400000|2021-06-24 15:10:00|142401.6|142311.6|142412.8|142322.8|142455.4|142365.4|142378.3|142288.3|838
1624547700000|2021-06-24 15:15:00|142417.4|142327.4|142433|142343|142507.6|142417.6|142412|142322|840
1624548000000|2021-06-24 15:20:00|142432.6|142342.6|142478.6|142388.6|142487.1|142397.1|142372.8|142282.8|714
1624548300000|2021-06-24 15:25:00|142478.4|142388.4|142410.4|142320.4|142491.9|142401.9|142408.2|142318.2|884
1624548600000|2021-06-24 15:30:00|142410|142320|142476.5|142386.5|142477.2|142387.2|142380.3|142290.3|793
1624548900000|2021-06-24 15:35:00|142475.9|142385.9|142513.3|142423.3|142583.5|142493.5|142471.8|142381.8|849
1624549200000|2021-06-24 15:40:00|142513.4|142423.4|142519.2|142429.2|142586.5|142496.5|142507.2|142417.2|896
1624549500000|2021-06-24 15:45:00|142525.5|142435.5|142577.1|142487.1|142583.1|142493.1|142512.9|142422.9|841
1624549800000|2021-06-24 15:50:00|142572.5|142482.5|142677.2|142587.2|142698.5|142608.5|142569.1|142479.1|795
1624550100000|2021-06-24 15:55:00|142677.1|142587.1|142675.8|142585.8|142689.4|142599.4|142589.5|142499.5|851
1624550400000|2021-06-24 16:00:00|142673.9|142583.9|142681.7|142591.7|142685.6|142595.6|142651.4|142561.4|733
1624550700000|2021-06-24 16:05:00|142681.4|142591.4|142587.2|142497.2|142685.8|142595.8|142563.5|142473.5|757
1624551000000|2021-06-24 16:10:00|142587|142497|142608.2|142518.2|142615.7|142525.7|142573.2|142483.2|553
1624551300000|2021-06-24 16:15:00|142608.6|142518.6|142561|142471|142624.5|142534.5|142543|142453|662
1624551600000|2021-06-24 16:20:00|142559|142469|142560.5|142470.5|142581.8|142491.8|142546|142456|764
1624551900000|2021-06-24 16:25:00|142558.9|142468.9|142456.7|142366.7|142581.3|142491.3|142423.4|142333.4|774
1624552200000|2021-06-24 16:30:00|142456.6|142366.6|142475.9|142385.9|142488.3|142398.3|142441.3|142351.3|763
1624552500000|2021-06-24 16:35:00|142474.9|142384.9|142478.2|142388.2|142500|142410|142457.8|142367.8|848
1624552800000|2021-06-24 16:40:00|142477.7|142387.7|142483.1|142393.1|142540.7|142450.7|142461.7|142371.7|793
1624553100000|2021-06-24 16:45:00|142482.6|142392.6|142493.5|142403.5|142587.5|142497.5|142482.6|142386.9|780
1624553400000|2021-06-24 16:50:00|142494.4|142404.4|142343.3|142253.3|142500.3|142410.3|142318.6|142228.6|743
1624553700000|2021-06-24 16:55:00|142345.5|142255.5|142133.4|142043.4|142356.6|142260|142130.7|142029.2|916
1624554000000|2021-06-24 17:00:00|142137.5|142047.5|141951.7|141861.7|142145.5|142055.5|141949.7|141859.7|930
1624554300000|2021-06-24 17:05:00|141952.8|141862.8|141870.7|141780.7|141957.3|141867.3|141848.1|141749|968
1624554600000|2021-06-24 17:10:00|141871.4|141781.4|141886.7|141796.7|141944.3|141831.4|141867|141777|804
1624554900000|2021-06-24 17:15:00|141888.9|141798.9|141954|141824|141971.9|141864.5|141853.2|141753.4|798
1624555200000|2021-06-24 17:20:00|141954.2|141824.2|141924.1|141834.1|141987.1|141874.4|141879.4|141774.1|911
1624555500000|2021-06-24 17:25:00|141924.3|141834.3|141865.2|141775.2|141949.8|141839.8|141847.4|141757.2|776
1624555800000|2021-06-24 17:30:00|141865|141775|141882|141792|141939.7|141833.3|141841.4|141750.9|866
1624556100000|2021-06-24 17:35:00|141879.7|141789.7|141961.4|141871.4|141966.2|141873.2|141870.6|141777.5|821
1624556400000|2021-06-24 17:40:00|141961.7|141871.7|141904.4|141814.4|141978.2|141874.3|141902.5|141800.8|929
1624556700000|2021-06-24 17:45:00|141903.8|141813.8|141816.6|141726.6|141905.3|141815.3|141816.3|141726.3|758
1624557000000|2021-06-24 17:50:00|141817.3|141727.3|141859|141769|141867.4|141777.4|141789.2|141699.2|677
1624557300000|2021-06-24 17:55:00|141858.6|141768.6|141934.8|141804.8|141952.4|141848.5|141809.2|141719.2|695
1624557600000|2021-06-24 18:00:00|141915.2|141825.2|141832.6|141702.6|141916.9|141826.9|141598.3|141490|940
1624557900000|2021-06-24 18:05:00|141829.9|141699.9|141815.4|141725.4|141843.5|141746.1|141801|141683.5|863
1624558200000|2021-06-24 18:10:00|141814.4|141724.4|141816.7|141726.7|141833.5|141743.5|141809.3|141719.3|820
1624558500000|2021-06-24 18:15:00|141817|141727|141838.9|141748.9|141870.9|141780.9|141753.9|141659.5|783
1624558800000|2021-06-24 18:20:00|141841.9|141751.9|141968.4|141878.4|142008.1|141918.1|141820.4|141730.4|897
1624559100000|2021-06-24 18:25:00|141974.2|141884.2|141977.2|141887.2|142010.7|141920.7|141921.1|141831.1|858
1624559400000|2021-06-24 18:30:00|141976.7|141886.7|141893.5|141803.5|141985.1|141895.1|141865.3|141775.3|812
1624559700000|2021-06-24 18:35:00|141893.6|141803.6|142017.8|141927.8|142023.8|141933.8|141892.5|141802.5|591
1624560000000|2021-06-24 18:40:00|142015.8|141925.8|142053.4|141963.4|142055.5|141965.5|141960.5|141847|792
1624560300000|2021-06-24 18:45:00|142053.6|141963.6|141989.2|141899.2|142059.4|141969.4|141983.8|141893.8|894
1624560600000|2021-06-24 18:50:00|141988.9|141898.9|142028.5|141938.5|142034.1|141944.1|141975.7|141883.7|887
1624560900000|2021-06-24 18:55:00|142024.8|141934.8|142009.9|141919.9|142038.7|141948.7|141978.1|141877.2|895
1624561200000|2021-06-24 19:00:00|142011.4|141921.4|142074.7|141944.7|142083.5|141961.1|141984.6|141870.1|873
1624561500000|2021-06-24 19:05:00|142074.6|141944.6|142065.3|141935.3|142082.3|141952.3|142013.8|141883.8|790
1624561800000|2021-06-24 19:10:00|142065.2|141935.2|142076.6|141946.6|142111.3|141993.6|142062.4|141932.4|682
1624562100000|2021-06-24 19:15:00|142078.4|141948.4|142104.6|141974.6|142114.8|142004.6|142061.2|141939.3|622
1624562400000|2021-06-24 19:20:00|142105.7|141975.7|142157.3|142027.3|142165.4|142054.2|142084.9|141973|661
1624562700000|2021-06-24 19:25:00|142157.2|142027.2|142112|141982|142163.2|142059.7|142060.5|141960.5|705
1624563000000|2021-06-24 19:30:00|142110.1|141980.1|142194.3|142064.3|142249.3|142119.3|142110.1|141980.1|844
1624563300000|2021-06-24 19:35:00|142193.6|142063.6|142210.2|142080.2|142291.7|142182.6|142178|142062|730
1624563600000|2021-06-24 19:40:00|142209.8|142079.8|142116.8|141986.8|142227|142100|142108.9|141978.9|653
1624563900000|2021-06-24 19:45:00|142117.3|141987.3|142132.2|142002.2|142183.2|142068.2|142097.7|141984.6|608
1624564200000|2021-06-24 19:50:00|142134|142004|142164.6|142034.6|142164.7|142034.7|142108.6|141992.3|489
1624564500000|2021-06-24 19:55:00|142166.9|142036.9|142036.7|141906.7|142168.9|142070.2|142019.6|141889.6|648
1624564800000|2021-06-24 20:00:00|142036|141906|141972.1|141842.1|142038.5|141908.5|141932.6|141823.4|734
1624565100000|2021-06-24 20:05:00|141971.5|141841.5|142103.7|141973.7|142103.7|141973.7|141968.4|141838.4|934
1624565400000|2021-06-24 20:10:00|142103.9|141973.9|142061.9|141971.9|142104|141980.3|142032.1|141928.5|710
1624565700000|2021-06-24 20:15:00|142064.3|141974.3|142164.1|142034.1|142181.5|142065.2|142061.1|141971.1|468
1624566000000|2021-06-24 20:20:00|142163.6|142033.6|142069|141939|142163.6|142061.8|142046.8|141925.1|435
1624566300000|2021-06-24 20:25:00|142069.1|141939.1|142052|141922|142070.3|141961.9|142021.1|141905|354
1624566600000|2021-06-24 20:30:00|142053.7|141923.7|142030.7|141900.7|142072.1|141942.4|142006.8|141876.8|476
1624566900000|2021-06-24 20:35:00|142033.5|141903.5|141966.9|141836.9|142091.8|141961.8|141941.8|141811.8|515
1624567200000|2021-06-24 20:40:00|141956.9|141826.9|141986.3|141856.3|142043.8|141926.6|141912.4|141782.4|442
1624567500000|2021-06-24 20:45:00|141981.5|141851.5|141994.5|141864.5|142018.8|141888.8|141975.7|141801.7|331
1624567800000|2021-06-24 20:50:00|141996.8|141866.8|141995.7|141865.7|142035.5|141901|141950.1|141810.9|206
1624568100000|2021-06-24 20:55:00|141999.2|141869.2|142205|141896|142263.2|141954.2|141983.3|141784.7|319
1624568400000|2021-06-24 21:00:00|142178.5|141869.5|142252.3|141943.3|142269.5|141960.5|142175.8|141866.8|106
1624568700000|2021-06-24 21:05:00|142213.3|141904.3|142274.3|141965.3|142309.2|142000.2|142183.3|141874.3|101
1624569000000|2021-06-24 21:10:00|142262.5|141953.5|142238.2|141929.2|142320.5|142011.5|142168|141859|168
1624569300000|2021-06-24 21:15:00|142236.1|141927.1|142265.1|141956.1|142329|142020|142182.6|141873.6|149
1624569600000|2021-06-24 21:20:00|142243.5|141934.5|142271.3|141962.3|142296.3|141987.3|142200.9|141891.9|168
1624569900000|2021-06-24 21:25:00|142276.9|141967.9|142238.5|141929.5|142305.6|141996.6|142221.5|141912.5|114
1624570200000|2021-06-24 21:30:00|142221.4|141912.4|142250.3|141941.3|142303.9|141994.9|142187.2|141878.2|183
1624570500000|2021-06-24 21:35:00|142256|141947|142242.5|141933.5|142305.4|141996.4|142211.5|141902.5|242
1624570800000|2021-06-24 21:40:00|142242.2|141933.2|142215.9|141906.9|142289.8|141980.8|142198.7|141889.7|219
1624571100000|2021-06-24 21:45:00|142214.9|141905.9|142207.7|141898.7|142251.2|141942.2|142199.2|141890.2|163
1624571400000|2021-06-24 21:50:00|142218.1|141909.1|142165.2|141856.2|142240.4|141931.4|142165.2|141856.2|267
1624571700000|2021-06-24 21:55:00|142190.2|141881.2|142203.2|141894.2|142279.5|141970.5|142121|141812|254
1624572000000|2021-06-24 22:00:00|142200|141891|142236.3|141927.3|142297.5|141988.5|142141.6|141832.6|581
1624572300000|2021-06-24 22:05:00|142224.7|141915.7|142244.4|141935.4|142256.3|141947.3|142178|141869|416
1624572600000|2021-06-24 22:10:00|142241.4|141932.4|142267.8|141958.8|142270.8|141961.8|142184.2|141875.2|247
1624572900000|2021-06-24 22:15:00|142274.2|141965.2|142237.1|141928.1|142274.2|141965.2|142214.5|141905.8|198
1624573200000|2021-06-24 22:20:00|142243.1|141934.1|142247.3|141938.3|142272.8|141963.8|142199.8|141890.8|182
1624573500000|2021-06-24 22:25:00|142246.4|141937.4|142237.4|141928.4|142266.2|141957.2|142204.8|141895.8|181
1624573800000|2021-06-24 22:30:00|142230.5|141921.5|142204.4|141895.4|142263.2|141954.2|142183.7|141874.7|168
1624574100000|2021-06-24 22:35:00|142225.7|141916.7|142216.7|141907.7|142262.2|141953.2|142194.5|141885.5|259
1624574400000|2021-06-24 22:40:00|142223.3|141914.3|142244.8|141935.8|142262.7|141953.7|142206.9|141899.3|403
1624574700000|2021-06-24 22:45:00|142239.2|141930.2|142260.7|141951.7|142276.3|141967.3|142218.8|141909.8|604
1624575000000|2021-06-24 22:50:00|142260.9|141951.9|142260.4|141951.4|142281.1|141972.1|142227.9|141918.9|489
1624575300000|2021-06-24 22:55:00|142263.2|141954.2|142282.1|141973.1|142300.5|141991.5|142239.6|141930.6|703
1624575600000|2021-06-24 23:00:00|142277.1|141968.1|142128.9|141875.5|142277.1|141968.1|142123|141827.8|575
1624575900000|2021-06-24 23:05:00|142138.5|141875.2|142032.4|141902.4|142141.7|141916.5|142006.9|141829.7|365
1624576200000|2021-06-24 23:10:00|142034.9|141904.9|142011.3|141881.3|142053.8|141923.8|142005.2|141875.2|286
1624576500000|2021-06-24 23:15:00|142015|141885|142067.9|141937.9|142121.8|141991.8|141952.8|141822.8|345
1624576800000|2021-06-24 23:20:00|142067.5|141937.5|142094.3|141964.3|142106.7|141976.7|142052.3|141922.3|377
1624577100000|2021-06-24 23:25:00|142093.7|141963.7|142102.7|141972.7|142121|141991|142064.2|141934.2|380
1624577400000|2021-06-24 23:30:00|142102.8|141972.8|142065.4|141935.4|142112.2|141982.2|142057.8|141927.8|484
1624577700000|2021-06-24 23:35:00|142066.6|141936.6|142082.4|141952.4|142113.8|141979.3|142049|141904|377
1624578000000|2021-06-24 23:40:00|142087.7|141957.7|142066.1|141936.1|142105|141973.6|142059.9|141896.9|240
1624578300000|2021-06-24 23:45:00|142072.6|141942.6|142091.4|141961.4|142109.4|141979.4|142067.6|141937.6|213
1624578600000|2021-06-24 23:50:00|142090.5|141960.5|142095.9|141965.9|142101.3|141971.3|142072.4|141942.4|200
1624578900000|2021-06-24 23:55:00|142095.3|141965.3|142100.3|141970.3|142114.3|141984.3|142087.5|141957.5|304
1624579200000|2021-06-25 00:00:00|142099.5|141969.5|142108.4|141978.4|142119.2|141989.2|142093.2|141963.2|399
1624579500000|2021-06-25 00:05:00|142108.9|141978.9|142059.4|141929.4|142113.6|142001.8|142056.7|141926.7|270
1624579800000|2021-06-25 00:10:00|142061.4|141931.4|142072.9|141942.9|142078.9|141948.9|142046.9|141916.9|372
1624580100000|2021-06-25 00:15:00|142071.6|141941.6|142062.5|141932.5|142081.3|141951.3|142058.2|141928.2|288
1624580400000|2021-06-25 00:20:00|142060.9|141930.9|142184.1|142054.1|142209.3|142079.3|142060.9|141930.9|549
1624580700000|2021-06-25 00:25:00|142183.9|142053.9|142135.2|142005.2|142183.9|142053.9|142104.2|141974.2|506
1624581000000|2021-06-25 00:30:00|142137.3|142007.3|142151.3|142021.3|142157.7|142027.7|142124.2|141994.2|357
1624581300000|2021-06-25 00:35:00|142151.8|142021.8|142193.4|142063.4|142197.2|142069.5|142142.3|142012.3|722
1624581600000|2021-06-25 00:40:00|142195|142065|142178.4|142048.4|142203.2|142073.2|142145.5|142041.5|341
1624581900000|2021-06-25 00:45:00|142182|142052|142185.7|142055.7|142204.2|142074.2|142148.4|142035.5|342
1624582200000|2021-06-25 00:50:00|142185.5|142055.5|142152.7|142022.7|142195.8|142065.8|142144|142022|379
1624582500000|2021-06-25 00:55:00|142152.5|142022.5|142181.6|142051.6|142191.8|142061.8|142145.8|142015.8|294
1624582800000|2021-06-25 01:00:00|142181.2|142051.2|142181.6|142051.6|142188.7|142058.7|142171.7|142041.7|337
1624583100000|2021-06-25 01:05:00|142181.3|142051.3|142177.1|142047.1|142196.4|142066.4|142082.1|141952.1|450
1624583400000|2021-06-25 01:10:00|142177|142047|142048.7|141918.7|142179|142049|142040.7|141910.7|490
1624583700000|2021-06-25 01:15:00|142045.9|141915.9|141935.6|141805.6|142058.8|141928.8|141914.4|141784.4|514
1624584000000|2021-06-25 01:20:00|141933.6|141803.6|142010.2|141880.2|142010.4|141880.4|141920.6|141790.6|403
1624584300000|2021-06-25 01:25:00|142010.4|141880.4|141950.5|141820.5|142014.1|141884.1|141936.5|141806.5|437
1624584600000|2021-06-25 01:30:00|141956.4|141826.4|141941.1|141811.1|141976.9|141846.9|141923.4|141793.4|632
1624584900000|2021-06-25 01:35:00|141934|141804|141977.9|141847.9|141981|141851|141928.3|141798.3|494
1624585200000|2021-06-25 01:40:00|141978.5|141848.5|141941|141811|141980.6|141850.6|141899.2|141769.2|606
1624585500000|2021-06-25 01:45:00|141940.6|141810.6|141977.2|141847.2|142004.2|141874.2|141934|141804|461
1624585800000|2021-06-25 01:50:00|141975.6|141845.6|141990.4|141860.4|142001.6|141871.6|141968.6|141838.6|371
1624586100000|2021-06-25 01:55:00|141987.9|141857.9|142003.8|141873.8|142006|141876|141985.8|141855.8|305
1624586400000|2021-06-25 02:00:00|142001.7|141871.7|142054.1|141924.1|142065.1|141935.1|142001.7|141871.7|362
1624586700000|2021-06-25 02:05:00|142051.7|141921.7|141988|141858|142056.1|141926.1|141983.9|141853.9|386
1624587000000|2021-06-25 02:10:00|141986.7|141856.7|141947.6|141817.6|141993.1|141863.1|141934.8|141804.8|377
1624587300000|2021-06-25 02:15:00|141943.3|141813.3|141974.9|141844.9|141975.9|141847.5|141937.5|141809.1|371
1624587600000|2021-06-25 02:20:00|141974.8|141844.8|141994.9|141864.9|141999.5|141869.5|141941.8|141811.8|400
1624587900000|2021-06-25 02:25:00|141994.8|141864.8|141982.4|141852.4|141997.5|141875.4|141957.8|141839.2|341
1624588200000|2021-06-25 02:30:00|141986.7|141856.7|142006.6|141876.6|142006.8|141890.4|141966.7|141854|333
1624588500000|2021-06-25 02:35:00|142006.5|141876.5|142006.4|141876.4|142007.7|141877.7|142000.7|141870.7|311
1624588800000|2021-06-25 02:40:00|142002.2|141872.2|142014.4|141884.4|142016.9|141892.8|141971|141872.1|300
1624589100000|2021-06-25 02:45:00|142015|141885|141991.5|141901.5|142015.1|141901.5|141984.9|141874.6|244
1624589400000|2021-06-25 02:50:00|141992.1|141902.1|142046.6|141916.6|142058.6|141928.6|141986.7|141879.8|272
1624589700000|2021-06-25 02:55:00|142046.4|141916.4|142042|141912|142059.2|141929.2|142032.1|141902.1|301
1624590000000|2021-06-25 03:00:00|142038.7|141908.7|141935.8|141805.8|142047.1|141917.1|141900.3|141770.3|451
1624590300000|2021-06-25 03:05:00|141934.5|141804.5|141941.2|141811.2|141949|141829.8|141915.7|141800.4|315
1624590600000|2021-06-25 03:10:00|141941|141811|141912.2|141782.2|141942.6|141812.6|141894.3|141764.3|430
1624590900000|2021-06-25 03:15:00|141910.3|141780.3|141903.7|141773.7|141918.9|141788.9|141893|141763|444
1624591200000|2021-06-25 03:20:00|141903.2|141773.2|141894.3|141764.3|141907|141785.5|141867.2|141744.3|404
1624591500000|2021-06-25 03:25:00|141898.4|141768.4|141885|141755|141906|141798|141872.6|141748.1|503
1624591800000|2021-06-25 03:30:00|141881.1|141751.1|141887.7|141757.7|141902.8|141777.1|141856.3|141747.2|470
1624592100000|2021-06-25 03:35:00|141887.3|141757.3|141896.5|141766.5|141906|141795.4|141874.8|141751.2|513
1624592400000|2021-06-25 03:40:00|141894.6|141764.6|141869.5|141779.5|141897.3|141787.5|141867.3|141748.8|411
1624592700000|2021-06-25 03:45:00|141866.8|141776.8|141883|141753|141891.5|141781.9|141861.2|141743.5|331
1624593000000|2021-06-25 03:50:00|141883.7|141753.7|141879.9|141749.9|141892.3|141775.4|141862.1|141740|464
1624593300000|2021-06-25 03:55:00|141883|141753|141886.1|141756.1|141896.2|141786.9|141854.6|141735.3|553
1624593600000|2021-06-25 04:00:00|141883.8|141753.8|141879.2|141749.2|141892.5|141763|141853|141736.3|593
1624593900000|2021-06-25 04:05:00|141879.1|141749.1|141886.8|141756.8|141891.6|141761.6|141863.4|141733.4|450
1624594200000|2021-06-25 04:10:00|141886.4|141756.4|141895.9|141765.9|141896.5|141785.4|141851|141748.2|389
1624594500000|2021-06-25 04:15:00|141875.7|141785.7|141880.7|141750.7|141895.3|141785.7|141858.1|141738.6|551
1624594800000|2021-06-25 04:20:00|141882.4|141752.4|141883.9|141753.9|141889.8|141780.7|141866.1|141736.1|563
1624595100000|2021-06-25 04:25:00|141881.3|141751.3|141884.6|141754.6|141892.7|141781.2|141863.3|141741.3|338
1624595400000|2021-06-25 04:30:00|141885.2|141755.2|141892.5|141762.5|141914.3|141798.3|141872.8|141752.1|498
1624595700000|2021-06-25 04:35:00|141892.4|141762.4|141896.2|141766.2|141919|141802|141878.4|141751.2|660
1624596000000|2021-06-25 04:40:00|141895.4|141765.4|141915.9|141785.9|141915.9|141803|141881.9|141751.9|783
1624596300000|2021-06-25 04:45:00|141911|141781|141905.4|141775.4|141919.1|141789.1|141892.9|141762.9|520
1624596600000|2021-06-25 04:50:00|141902.4|141772.4|141909.9|141779.9|141922.9|141800.6|141881.7|141765|451
1624596900000|2021-06-25 04:55:00|141910.3|141780.3|141892.6|141762.6|141915.7|141799.3|141884.4|141760.7|463
1624597200000|2021-06-25 05:00:00|141894.6|141764.6|141888.5|141758.5|141899|141775.8|141862.6|141743.4|1040
1624597500000|2021-06-25 05:05:00|141888|141758|141895.9|141765.9|141899.4|141769.4|141880.9|141750.9|912
1624597800000|2021-06-25 05:10:00|141896.1|141766.1|141888.7|141758.7|141902.1|141772.1|141881.9|141751.9|991
1624598100000|2021-06-25 05:15:00|141888.5|141758.5|141895.9|141765.9|141917.1|141787.1|141882.1|141752.1|993
1624598400000|2021-06-25 05:20:00|141895.8|141765.8|141889.2|141759.2|141908.7|141786.9|141862.9|141745.2|1034
1624598700000|2021-06-25 05:25:00|141892|141762|141864.4|141774.4|141898.9|141774.4|141860.1|141748.4|1040
1624599000000|2021-06-25 05:30:00|141864.6|141774.6|141923.1|141793.1|141925.8|141806.1|141864.6|141748.7|694
1624599300000|2021-06-25 05:35:00|141920.3|141790.3|141914.6|141784.6|141924.9|141794.9|141898.9|141768.9|465
1624599600000|2021-06-25 05:40:00|141913.3|141783.3|141915.8|141785.8|141920.3|141801.2|141883.9|141765.1|494
1624599900000|2021-06-25 05:45:00|141916.7|141786.7|141887.9|141757.9|141920|141790|141885.6|141755.6|595
1624600200000|2021-06-25 05:50:00|141893.9|141763.9|141911.9|141781.9|141919.6|141789.6|141845.9|141739.2|539
1624600500000|2021-06-25 05:55:00|141913.2|141783.2|141857.2|141727.2|141934.1|141804.1|141823.8|141718|463
1624600800000|2021-06-25 06:00:00|141850.7|141720.7|141873|141743|141904|141796.1|141828.9|141698.9|643
1624601100000|2021-06-25 06:05:00|141873.6|141743.6|141851.7|141761.7|141882.8|141768.4|141826.3|141710.1|679
1624601400000|2021-06-25 06:10:00|141855.7|141765.7|141782.4|141692.4|141895.6|141805.6|141746.4|141620.2|586
1624601700000|2021-06-25 06:15:00|141782.7|141692.7|141858.5|141728.5|141860.7|141755.4|141750.3|141645.8|628
1624602000000|2021-06-25 06:20:00|141859.9|141729.9|141782.6|141692.6|141860.6|141757.8|141754.7|141653.1|647
1624602300000|2021-06-25 06:25:00|141779.2|141689.2|141771.8|141681.8|141822.1|141732.1|141742.2|141652.2|754
1624602600000|2021-06-25 06:30:00|141770.8|141680.8|141653.1|141563.1|141771.6|141681.6|141638|141548|850
1624602900000|2021-06-25 06:35:00|141652|141562|141673.4|141583.4|141694.9|141604.9|141645.1|141555.1|633
1624603200000|2021-06-25 06:40:00|141673.6|141583.6|141537.9|141447.9|141674.3|141584.3|141519.9|141429.9|672
1624603500000|2021-06-25 06:45:00|141536.2|141446.2|141571.6|141481.6|141593|141503|141528.2|141438.2|630
1624603800000|2021-06-25 06:50:00|141571.5|141481.5|141567|141477|141587.6|141497.6|141550.5|141460.5|716
1624604100000|2021-06-25 06:55:00|141564.8|141474.8|141549.7|141459.7|141579.3|141489.3|141525.9|141435.9|631
1624604400000|2021-06-25 07:00:00|141547.5|141457.5|141547.2|141457.2|141632.7|141542.7|141516.7|141426.7|734
1624604700000|2021-06-25 07:05:00|141545.1|141455.1|141634.8|141544.8|141679.4|141589.4|141524.5|141434.5|782
1624605000000|2021-06-25 07:10:00|141631.9|141541.9|141539|141449|141778.7|141688.7|141539|141449|865
1624605300000|2021-06-25 07:15:00|141538.4|141448.4|141550.3|141460.3|141584.3|141494.3|141502.4|141412.4|679
1624605600000|2021-06-25 07:20:00|141552.3|141462.3|141659.1|141569.1|141691.3|141601.3|141552|141462|717
1624605900000|2021-06-25 07:25:00|141659.5|141569.5|141643.7|141553.7|141725.7|141635.7|141622.7|141532.7|730
1624606200000|2021-06-25 07:30:00|141644.5|141554.5|141753.2|141663.2|141767.8|141677.8|141642.8|141552.8|810
1624606500000|2021-06-25 07:35:00|141752.1|141662.1|141678.6|141588.6|141763.5|141673.5|141669.6|141579.6|701
1624606800000|2021-06-25 07:40:00|141679.2|141589.2|141556.8|141466.8|141685.2|141595.2|141553.1|141463.1|760
1624607100000|2021-06-25 07:45:00|141556.4|141466.4|141170.7|141080.7|141563|141473|141160.2|141050.4|742
1624607400000|2021-06-25 07:50:00|141173.7|141083.7|141281.5|141191.5|141495.1|141396.3|141173.7|141083.7|811
1624607700000|2021-06-25 07:55:00|141285|141195|141319.6|141229.6|141335|141230.6|141258.9|141168.9|504
1624608000000|2021-06-25 08:00:00|141318|141228|141476|141386|141519.3|141429.3|141318|141228|754
1624608300000|2021-06-25 08:05:00|141475.4|141385.4|141472.9|141382.9|141528.2|141438.2|141453.1|141363.1|751
1624608600000|2021-06-25 08:10:00|141461.7|141371.7|141528.5|141438.5|141544.8|141454.8|141447.1|141357.1|734
1624608900000|2021-06-25 08:15:00|141529.5|141439.5|141464.4|141374.4|141546|141456|141437.6|141347.6|753
1624609200000|2021-06-25 08:20:00|141464|141374|141598.4|141508.4|141601.2|141511.2|141440.3|141350.3|762
1624609500000|2021-06-25 08:25:00|141598.8|141508.8|141634.1|141544.1|141681.6|141591.6|141571.8|141481.8|774
1624609800000|2021-06-25 08:30:00|141630|141540|141685.8|141595.8|141733.6|141643.6|141607.2|141517.2|601
1624610100000|2021-06-25 08:35:00|141688.5|141598.5|141590.9|141500.9|141706.1|141616.1|141564.6|141474.6|703
1624610400000|2021-06-25 08:40:00|141590.8|141500.8|141589.4|141499.4|141592.1|141502.1|141519|141429|763
1624610700000|2021-06-25 08:45:00|141588.8|141498.8|141648.2|141558.2|141650|141560|141559.1|141469.1|651
1624611000000|2021-06-25 08:50:00|141646|141556|141576.3|141486.3|141677.5|141587.5|141517.9|141427.9|819
1624611300000|2021-06-25 08:55:00|141578.6|141488.6|141483.3|141393.3|141588.5|141498.5|141408.2|141318.2|794
1624611600000|2021-06-25 09:00:00|141482.7|141392.7|141464.5|141374.5|141601.6|141511.6|141428.5|141338.5|701
1624611900000|2021-06-25 09:05:00|141470.5|141380.5|141397.7|141307.7|141512.2|141422.2|141380.6|141290.6|771
1624612200000|2021-06-25 09:10:00|141403.5|141313.5|141431.6|141341.6|141455.7|141365.7|141304|141214|788
1624612500000|2021-06-25 09:15:00|141431.9|141341.9|141468|141378|141505.1|141415.1|141426.2|141336.2|770
1624612800000|2021-06-25 09:20:00|141469.9|141379.9|141370|141280|141471.3|141381.3|141352.2|141262.2|856
1624613100000|2021-06-25 09:25:00|141373.3|141283.3|141352.9|141262.9|141399|141309|141276.4|141186.4|785
1624613400000|2021-06-25 09:30:00|141353|141263|141393.7|141303.7|141400.5|141310.5|141348.6|141258.6|769
1624613700000|2021-06-25 09:35:00|141393.9|141303.9|141255.5|141165.5|141407.3|141317.3|141254|141164|677
1624614000000|2021-06-25 09:40:00|141255.3|141165.3|141123.1|141033.1|141266.7|141176.7|141103.4|141013.4|760
1624614300000|2021-06-25 09:45:00|141123.2|141033.2|141124.8|141034.8|141186.1|141096.1|141089.6|140999.6|752
1624614600000|2021-06-25 09:50:00|141128.9|141038.9|141226.5|141136.5|141257.7|141167.7|141107.9|141017.9|738
1624614900000|2021-06-25 09:55:00|141225.5|141135.5|141209.9|141119.9|141276.2|141186.2|141191.8|141101.8|817
1624615200000|2021-06-25 10:00:00|141206.6|141116.6|141277.3|141187.3|141278.4|141188.4|141174.3|141084.3|721
1624615500000|2021-06-25 10:05:00|141275.5|141185.5|141250|141160|141367.8|141277.8|141235.5|141145.5|800
1624615800000|2021-06-25 10:10:00|141248.9|141158.9|141257.2|141167.2|141287.6|141197.6|141213.3|141123.3|774
1624616100000|2021-06-25 10:15:00|141255.1|141165.1|141244.5|141154.5|141265.9|141175.9|141195.9|141105.9|821
1624616400000|2021-06-25 10:20:00|141244.9|141154.9|141257.9|141167.9|141310.7|141220.7|141202.9|141112.9|756
1624616700000|2021-06-25 10:25:00|141257.6|141167.6|141188.1|141098.1|141301.5|141211.5|141167.8|141077.8|699
1624617000000|2021-06-25 10:30:00|141186.7|141096.7|141147|141057|141207.8|141117.8|141096.5|141006.5|741
1624617300000|2021-06-25 10:35:00|141148.2|141058.2|141110.4|141020.4|141199.1|141109.1|141101.6|141011.6|707
1624617600000|2021-06-25 10:40:00|141110|141020|141011.9|140921.9|141123.8|141033.8|140921.9|140831.9|891
1624617900000|2021-06-25 10:45:00|141011.8|140921.8|140980.9|140890.9|141048.7|140958.7|140966.1|140876.1|751
1624618200000|2021-06-25 10:50:00|140980.7|140890.7|140727.2|140637.2|140987.6|140897.6|140722.8|140632.8|689
1624618500000|2021-06-25 10:55:00|140727|140637|140767.9|140677.9|140767.9|140677.9|140649|140559|748
1624618800000|2021-06-25 11:00:00|140768.3|140678.3|140769.2|140679.2|140826.7|140736.7|140743.5|140653.5|752
1624619100000|2021-06-25 11:05:00|140767.9|140677.9|140857.2|140767.2|140858.9|140768.9|140742.5|140652.5|658
1624619400000|2021-06-25 11:10:00|140857.4|140767.4|140883.9|140793.9|140935.2|140845.2|140847.5|140757.5|784
1624619700000|2021-06-25 11:15:00|140883.2|140793.2|140936.2|140846.2|141079.1|140989.1|140883.2|140793.2|724
1624620000000|2021-06-25 11:20:00|140936.7|140846.7|140979.9|140889.9|141025.9|140935.9|140918.5|140828.5|674
1624620300000|2021-06-25 11:25:00|140979.7|140889.7|140951.9|140861.9|141025.5|140935.5|140909.5|140819.5|651
1624620600000|2021-06-25 11:30:00|140950.6|140860.6|140937.1|140847.1|140960.4|140870.4|140873.3|140783.3|713
1624620900000|2021-06-25 11:35:00|140936.7|140846.7|141092.9|141002.9|141092.9|141002.9|140936.7|140846.7|759
1624621200000|2021-06-25 11:40:00|141091.7|141001.7|141173.1|141083.1|141184|141094|141084.8|140994.8|653
1624621500000|2021-06-25 11:45:00|141173.5|141083.5|141114.7|141024.7|141210.9|141120.9|141110.9|141020.9|832
1624621800000|2021-06-25 11:50:00|141116.2|141026.2|141181.3|141091.3|141195.6|141105.6|141105.4|141015.4|709
1624622100000|2021-06-25 11:55:00|141178.6|141088.6|141086.1|140996.1|141240.3|141150.3|141077.7|140987.7|839
1624622400000|2021-06-25 12:00:00|141088.9|140998.9|141010.9|140920.9|141092|141002|140982.8|140892.8|784
1624622700000|2021-06-25 12:05:00|141010.7|140920.7|141024|140934|141136.5|141046.5|141010.7|140920.7|799
1624623000000|2021-06-25 12:10:00|141019.4|140929.4|140922.8|140832.8|141070.6|140980.6|140922.4|140832.4|774
1624623300000|2021-06-25 12:15:00|140924.7|140834.7|140838.5|140748.5|140951.1|140861.1|140823.9|140733.9|817
1624623600000|2021-06-25 12:20:00|140835.7|140745.7|140834.5|140744.5|140856.6|140766.6|140763.7|140673.7|850
1624623900000|2021-06-25 12:25:00|140827.3|140737.3|140885.4|140755.4|140893.2|140783|140789.1|140699.1|928
1624624200000|2021-06-25 12:30:00|140885.1|140755.1|140739.9|140649.9|140892.2|140762.2|140616.2|140525.8|1016
1624624500000|2021-06-25 12:35:00|140739.7|140649.7|140827.7|140737.7|140888.6|140798.6|140575.5|140485.5|977
1624624800000|2021-06-25 12:40:00|140826.1|140736.1|140662.5|140572.5|140827.3|140737.3|140637|140547|968
1624625100000|2021-06-25 12:45:00|140660|140570|140741.9|140651.9|140775.3|140685.3|140640|140547.9|957
1624625400000|2021-06-25 12:50:00|140742.7|140652.7|140536.9|140446.9|140743.8|140653.8|140481.7|140391.7|928
1624625700000|2021-06-25 12:55:00|140535.1|140445.1|140498.6|140408.6|140720.4|140630.4|140483.7|140393.7|864
1624626000000|2021-06-25 13:00:00|140490.6|140400.6|140280.8|140190.8|140490.9|140400.9|140267.2|140177.2|917
1624626300000|2021-06-25 13:05:00|140278.7|140188.7|140477.1|140387.1|140503.5|140413.5|140256.3|140166.3|840
1624626600000|2021-06-25 13:10:00|140476.5|140386.5|140380|140290|140504.7|140414.7|140380|140290|904
1624626900000|2021-06-25 13:15:00|140382.7|140292.7|140460.8|140370.8|140468|140378|140373.9|140283.9|840
1624627200000|2021-06-25 13:20:00|140458.7|140368.7|140470.8|140380.8|140482.6|140392.6|140437.1|140347.1|760
1624627500000|2021-06-25 13:25:00|140471.7|140381.7|140538.4|140448.4|140621.4|140531.4|140416.6|140326.6|807
1624627800000|2021-06-25 13:30:00|140537.8|140447.8|140519.8|140429.8|140612.5|140522.5|140415.2|140325.2|839
1624628100000|2021-06-25 13:35:00|140520.7|140430.7|140581.5|140491.5|140759.2|140669.2|140505.2|140415.2|679
1624628400000|2021-06-25 13:40:00|140583.7|140493.7|140476.8|140386.8|140584.4|140494.4|140434|140344|668
1624628700000|2021-06-25 13:45:00|140477.3|140387.3|140522.2|140432.2|140620.6|140530.6|140472.2|140382.2|729
1624629000000|2021-06-25 13:50:00|140515|140425|140453.4|140363.4|140641.5|140551.5|140442.8|140352.8|751
1624629300000|2021-06-25 13:55:00|140468.6|140378.6|140547.7|140417.7|140627.9|140537.9|140468.6|140378.6|960
1624629600000|2021-06-25 14:00:00|140549.7|140419.7|140732.9|140642.9|140747.4|140657.4|140511.6|140373.3|917
1624629900000|2021-06-25 14:05:00|140733.1|140643.1|140779.5|140689.5|140832.1|140742.1|140679.5|140589.5|944
1624630200000|2021-06-25 14:10:00|140781.1|140691.1|140808.4|140718.4|140941.7|140851.7|140728.3|140638.3|919
1624630500000|2021-06-25 14:15:00|140808.6|140718.6|140761.7|140671.7|140823.1|140733.1|140750.8|140660.8|857
1624630800000|2021-06-25 14:20:00|140762|140672|140690.6|140600.6|140841.3|140751.3|140690.6|140600.6|935
1624631100000|2021-06-25 14:25:00|140692.3|140602.3|140765.1|140675.1|140794.1|140704.1|140678.9|140588.9|916
1624631400000|2021-06-25 14:30:00|140766.9|140676.9|140768.2|140678.2|140774.3|140684.3|140662|140572|920
1624631700000|2021-06-25 14:35:00|140768.4|140678.4|140781|140691|140787.2|140697.2|140703.7|140613.7|851
1624632000000|2021-06-25 14:40:00|140780.2|140690.2|140813.9|140723.9|140851.7|140761.7|140759.4|140669.4|934
1624632300000|2021-06-25 14:45:00|140815.3|140725.3|140798|140708|140907.4|140817.4|140732.6|140642.6|914
1624632600000|2021-06-25 14:50:00|140796.7|140706.7|141049.7|140959.7|141180.7|141090.7|140795.6|140705.6|967
1624632900000|2021-06-25 14:55:00|141049.8|140959.8|141170.1|141080.1|141211.9|141121.9|141004.9|140911.5|981
1624633200000|2021-06-25 15:00:00|141169.1|141079.1|141482.6|141352.6|141514.1|141407.5|141036.5|140946.5|1006
1624633500000|2021-06-25 15:05:00|141482.5|141352.5|141178.7|141048.7|141488.1|141397.6|141152.7|141037.3|1018
1624633800000|2021-06-25 15:10:00|141192.2|141062.2|141154.5|141064.5|141312.3|141213.3|141087.1|140997.1|955
1624634100000|2021-06-25 15:15:00|141155.4|141065.4|141169.3|141079.3|141361.5|141271.5|141117.5|141027.5|882
1624634400000|2021-06-25 15:20:00|141169.6|141079.6|141113.1|141023.1|141180.6|141090.6|141089.2|140999.2|910
1624634700000|2021-06-25 15:25:00|141116.1|141026.1|141069.5|140979.5|141153.3|141063.3|141030.8|140923.2|844
1624635000000|2021-06-25 15:30:00|141071.1|140981.1|141122.1|141032.1|141122.6|141032.6|140996|140906|818
1624635300000|2021-06-25 15:35:00|141123.5|141033.5|141046.2|140956.2|141141.5|141051.5|141028.3|140938.3|753
1624635600000|2021-06-25 15:40:00|141046.1|140956.1|141134.8|141044.8|141135.9|141045.9|140952.9|140862.9|783
1624635900000|2021-06-25 15:45:00|141135|141045|141059.1|140969.1|141152.3|141062.3|141054.7|140964.7|712
1624636200000|2021-06-25 15:50:00|141059.5|140969.5|141098.2|141008.2|141144.4|141054.4|141029.3|140939.3|713
1624636500000|2021-06-25 15:55:00|141097.7|141007.7|141101|141011|141163.7|141073.7|141087.4|140997.4|584
1624636800000|2021-06-25 16:00:00|141096.9|141006.9|141012.1|140922.1|141107.6|141017.6|140979.9|140889.9|713
1624637100000|2021-06-25 16:05:00|141012.2|140922.2|141028.4|140938.4|141048.9|140948.5|141002.8|140912.8|661
1624637400000|2021-06-25 16:10:00|141027.7|140937.7|141021.2|140931.2|141067.9|140977.9|141001.9|140911.9|668
1624637700000|2021-06-25 16:15:00|141022.4|140932.4|140970.6|140880.6|141023.5|140933.5|140958.7|140853.1|688
1624638000000|2021-06-25 16:20:00|140970.3|140880.3|141016.1|140926.1|141020.9|140930.9|140948.4|140858.4|558
1624638300000|2021-06-25 16:25:00|141015.9|140925.9|141027|140937|141090.7|141000.7|141011.8|140921.8|734
1624638600000|2021-06-25 16:30:00|141024.7|140934.7|141032.3|140942.3|141044.8|140954.8|141020.1|140930.1|630
1624638900000|2021-06-25 16:35:00|141031.7|140941.7|141117.7|141027.7|141155.7|141065.7|141026|140936|655
1624639200000|2021-06-25 16:40:00|141118.1|141028.1|141140.8|141050.8|141145.6|141055.6|141100.3|141010.3|606
1624639500000|2021-06-25 16:45:00|141141.2|141051.2|141288|141198|141308.1|141218.1|141132.2|141042.2|793
1624639800000|2021-06-25 16:50:00|141287.1|141197.1|141282.3|141192.3|141314|141224|141249.7|141159.7|810
1624640100000|2021-06-25 16:55:00|141281.5|141191.5|141294.1|141204.1|141331.7|141241.7|141259.4|141169.4|755
1624640400000|2021-06-25 17:00:00|141294.4|141204.4|141358.7|141268.7|141407.1|141311.3|141289.3|141199.3|765
1624640700000|2021-06-25 17:05:00|141358.5|141268.5|141369.3|141279.3|141384.9|141294.9|141308|141218|755
1624641000000|2021-06-25 17:10:00|141369.2|141279.2|141450.2|141360.2|141450.5|141360.5|141319.8|141229.8|717
1624641300000|2021-06-25 17:15:00|141448.2|141358.2|141515.8|141425.8|141516.5|141426.5|141420.3|141311.2|793
1624641600000|2021-06-25 17:20:00|141515.6|141425.6|141505.8|141415.8|141520|141430|141471.5|141381.5|736
1624641900000|2021-06-25 17:25:00|141505.1|141415.1|141466.7|141376.7|141529.7|141439.7|141460.5|141370.5|518
1624642200000|2021-06-25 17:30:00|141468.5|141378.5|141547.4|141457.4|141566|141476|141465.2|141375.2|677
1624642500000|2021-06-25 17:35:00|141545.6|141455.6|141596.9|141506.9|141598.7|141508.7|141496.7|141406.7|765
1624642800000|2021-06-25 17:40:00|141590.9|141500.9|141592.4|141502.4|141647.9|141557.9|141515.1|141425.1|772
1624643100000|2021-06-25 17:45:00|141591.8|141501.8|141501.7|141411.7|141600.2|141510.2|141491.1|141401.1|799
1624643400000|2021-06-25 17:50:00|141499.6|141409.6|141494|141404|141514.7|141424.7|141456.4|141366.4|633
1624643700000|2021-06-25 17:55:00|141499|141409|141588.9|141498.9|141592|141502|141463.9|141373.9|765
1624644000000|2021-06-25 18:00:00|141587.1|141497.1|141519.1|141429.1|141594.3|141504.3|141479.7|141389.7|813
1624644300000|2021-06-25 18:05:00|141518.9|141428.9|141542.9|141452.9|141546.8|141456.8|141480.7|141390.7|716
1624644600000|2021-06-25 18:10:00|141541.6|141451.6|141624.4|141534.4|141633.5|141543.5|141526.9|141436.9|700
1624644900000|2021-06-25 18:15:00|141623.8|141533.8|141629.3|141539.3|141655.1|141565.1|141591.3|141501.3|805
1624645200000|2021-06-25 18:20:00|141628.4|141538.4|141646.4|141556.4|141671.9|141581.9|141622.9|141532.9|691
1624645500000|2021-06-25 18:25:00|141646.7|141556.7|141654.8|141564.8|141660.5|141570.5|141613.7|141523.7|619
1624645800000|2021-06-25 18:30:00|141654.4|141564.4|141677.1|141587.1|141680.5|141590.5|141619|141529|501
1624646100000|2021-06-25 18:35:00|141681.5|141591.5|141665.9|141575.9|141747|141657|141648.8|141558.8|614
1624646400000|2021-06-25 18:40:00|141665.4|141575.4|141656.2|141566.2|141733.6|141643.6|141645.1|141555.1|702
1624646700000|2021-06-25 18:45:00|141655.7|141565.7|141700.1|141610.1|141705.6|141615.6|141613.5|141523.5|711
1624647000000|2021-06-25 18:50:00|141700.8|141610.8|141680.9|141590.9|141758.8|141651|141659|141552.6|846
1624647300000|2021-06-25 18:55:00|141674.7|141584.7|141710.8|141620.8|141761.6|141671.6|141666.5|141576.5|677
1624647600000|2021-06-25 19:00:00|141705.8|141615.8|141764.9|141634.9|141768.5|141647.7|141705.8|141604|736
1624647900000|2021-06-25 19:05:00|141763.4|141633.4|141670.9|141580.9|141767.2|141637.2|141660|141541.8|568
1624648200000|2021-06-25 19:10:00|141668.5|141578.5|141679.9|141589.9|141693.9|141603.9|141667.8|141577.8|462
1624648500000|2021-06-25 19:15:00|141677|141587|141609.1|141519.1|141686.6|141596.6|141593.5|141495.7|571
1624648800000|2021-06-25 19:20:00|141610.7|141520.7|141627.6|141537.6|141647.5|141557.5|141608.4|141505.1|470
1624649100000|2021-06-25 19:25:00|141629.8|141539.8|141583.2|141493.2|141645|141539.8|141560.2|141457.4|603
1624649400000|2021-06-25 19:30:00|141582|141492|141594.4|141504.4|141613.8|141504.7|141576.1|141446.2|540
1624649700000|2021-06-25 19:35:00|141594.1|141504.1|141563|141433|141607.9|141504.1|141548.7|141430|508
1624650000000|2021-06-25 19:40:00|141564.2|141434.2|141496.4|141406.4|141586.9|141459.2|141493.8|141403.8|604
1624650300000|2021-06-25 19:45:00|141493.9|141403.9|141460|141330|141512.2|141410.7|141457.8|141327.8|419
1624650600000|2021-06-25 19:50:00|141461.9|141331.9|141454.6|141324.6|141461.9|141345.8|141380.9|141250.9|712
1624650900000|2021-06-25 19:55:00|141456.3|141326.3|141412.3|141282.3|141471.5|141362|141399.7|141269.7|671
1624651200000|2021-06-25 20:00:00|141414.5|141284.5|141293.9|141163.9|141434.9|141304.9|141287.5|141157.5|696
1624651500000|2021-06-25 20:05:00|141291.8|141161.8|141326.2|141196.2|141345.5|141215.5|141283.6|141153.6|671
1624651800000|2021-06-25 20:10:00|141323.5|141193.5|141326|141196|141379.9|141249.9|141290.7|141160.7|468
1624652100000|2021-06-25 20:15:00|141325.3|141195.3|141491.2|141361.2|141499|141369|141277.5|141147.5|352
1624652400000|2021-06-25 20:20:00|141496.2|141366.2|141426.3|141296.3|141519.9|141389.9|141406.7|141276.7|257
1624652700000|2021-06-25 20:25:00|141429.6|141299.6|141383.2|141253.2|141446.7|141316.7|141358|141228|168
1624653000000|2021-06-25 20:30:00|141383.9|141253.9|141429.3|141120.3|141437|141307|141320.4|141119.8|471
1624653300000|2021-06-25 20:35:00|141428.9|141119.9|141343.8|141213.8|141533|141344|141316.9|141114.7|711
1624653600000|2021-06-25 20:40:00|141427.9|141118.9|141343.6|141213.6|141548|141350.6|141322.1|141106|399
1624653900000|2021-06-25 20:45:00|141330|141200|141378.1|141248.1|141549|141310.9|141311.8|141105.3|341
1624654200000|2021-06-25 20:50:00|141405.5|141275.5|141391.8|141261.8|141499|141328.7|141358|141150.1|190
1624654500000|2021-06-25 20:55:00|141393.7|141263.7|141666.4|141357.4|141965|141656|141312|141003|388
1624824000000|2021-06-27 20:00:00|141868.5|141504.5|141868.5|141504.5|141985.5|141621.5|141859|141498|11
1624824300000|2021-06-27 20:05:00|141859|141498|141864|141503|141901.7|141542.9|141859|141498|5
1624824600000|2021-06-27 20:10:00|141873.5|141509.5|141873.5|141509.5|141873.5|141509.5|141864|141503|5
1624824900000|2021-06-27 20:15:00|141864|141503|141873.5|141509.5|141952.5|141588.5|141864|141503|13
1624825200000|2021-06-27 20:20:00|141864|141503|141873.5|141509.5|141873.5|141509.5|141864|141503|6
1624825500000|2021-06-27 20:25:00|141864|141503|141873.5|141509.5|141952.5|141588.5|141864|141503|8
1624825800000|2021-06-27 20:30:00|141864|141503|141873.5|141509.5|141873.5|141509.5|141864|141503|12
1624826100000|2021-06-27 20:35:00|141864|141503|141902.7|141564.8|142039|141675|141864|141503|13
1624826400000|2021-06-27 20:40:00|141864|141503|141873.5|141509.5|141873.5|141509.5|141864|141503|2
1624826700000|2021-06-27 20:45:00|141920.5|141556.5|141956.5|141776.5|142267.5|141903.5|141898.5|141534.5|49
1624827000000|2021-06-27 20:50:00|141957.2|141777.2|142066.5|141702.5|142212|141848|141957.2|141696|25
1624827300000|2021-06-27 20:55:00|141968.5|141788.5|141968.5|141788.5|142038.7|141788.5|141968.5|141680|4
1624827600000|2021-06-27 21:00:00|142183.7|141819.7|142332|141968|142409|142045|141933|141569|71
1624827900000|2021-06-27 21:05:00|142116.3|141752.3|142098.6|141734.6|142326|141962|142020|141656|39
1624828200000|2021-06-27 21:10:00|142097.1|141733.1|141985.3|141805.3|142326|141962|141967|141651.5|65
1624828500000|2021-06-27 21:15:00|141978|141798|142012.9|141832.9|142341.5|141977.5|141964.6|141651.5|74
1624828800000|2021-06-27 21:20:00|142015|141835|142084.9|141747.2|142109.2|141841.9|141982.4|141730.5|49
1624829100000|2021-06-27 21:25:00|142011.5|141831.5|142013.6|141833.6|142106.5|141833.6|141962.6|141730.5|75
1624829400000|2021-06-27 21:30:00|141974|141794|141997.5|141817.5|142094.5|141836.9|141925.8|141647.3|146
1624829700000|2021-06-27 21:35:00|141969.9|141789.9|141994.2|141814.2|142011|141831|141949.2|141769.2|105
1624830000000|2021-06-27 21:40:00|141972|141792|141901.1|141537.1|142259|141895|141880|141516|114
1624830300000|2021-06-27 21:45:00|141907.7|141543.7|141874.8|141560.8|141966.1|141602.1|141867.4|141503.4|150
1624830600000|2021-06-27 21:50:00|141901.7|141587.7|141885.3|141571.3|142104|141790|141794.6|141480.6|123
1624830900000|2021-06-27 21:55:00|141914.5|141600.5|141937.1|141807.1|142248|141934|141839.7|141525.7|260
1624831200000|2021-06-27 22:00:00|142008.5|141694.5|141994.7|141744.8|142164.1|141850.1|141718.7|141534.3|444
1624831500000|2021-06-27 22:05:00|141998.3|141732.3|141932.5|141623.5|142117.3|141842|141851.6|141602.8|486
1624831800000|2021-06-27 22:10:00|141918.2|141643.8|141839.5|141530.5|141967.8|141700.9|141806.5|141497.5|343
1624832100000|2021-06-27 22:15:00|141839.8|141530.8|141956.2|141826.2|142063|141834|141734|141493.4|411
1624832400000|2021-06-27 22:20:00|141958|141828|141975|141730.4|142045.5|141836.7|141796.9|141487.9|561
1624832700000|2021-06-27 22:25:00|141986.6|141728.2|141856|141547|142063.8|141866.8|141792|141483|584
1624833000000|2021-06-27 22:30:00|141818.4|141509.4|141804.8|141495.8|141823.7|141523.1|141772.3|141463.3|282
1624833300000|2021-06-27 22:35:00|141798.7|141489.7|141841.2|141532.2|141865.2|141622|141750|141481.7|306
1624833600000|2021-06-27 22:40:00|141842.1|141533.1|141823.9|141529.8|141886.5|141638.3|141734|141458|342
1624833900000|2021-06-27 22:45:00|141830.7|141521.7|141887.3|141603.4|141915.1|141749.3|141765|141492.5|511
1624834200000|2021-06-27 22:50:00|141905.1|141596.1|141774|141476.8|141908.1|141706.1|141639.3|141374.9|622
1624834500000|2021-06-27 22:55:00|141779.7|141470.7|141789.5|141503.1|141843.3|141584.7|141684.7|141408.7|498
1624834800000|2021-06-27 23:00:00|141795.7|141497.5|141734.3|141604.3|141838.1|141632.9|141634.8|141428.1|458
1624835100000|2021-06-27 23:05:00|141731.8|141601.8|141609.2|141479.2|141777.5|141636|141588.1|141439.6|411
1624835400000|2021-06-27 23:10:00|141601.9|141471.9|141615.8|141485.8|141748.8|141618.8|141573.5|141438.9|523
1624835700000|2021-06-27 23:15:00|141613.7|141483.7|141615|141485|141740.8|141586.9|141584.7|141424.6|421
1624836000000|2021-06-27 23:20:00|141602.3|141472.3|141687|141454.2|141882.8|141692.8|141576.5|141408.1|524
1624836300000|2021-06-27 23:25:00|141693.3|141449.2|141820.8|141599.9|141871|141637.8|141618.5|141386.8|537
1624836600000|2021-06-27 23:30:00|141819.9|141599|141635|141505|141839.6|141644.2|141617|141410.8|481
1624836900000|2021-06-27 23:35:00|141625.1|141495.1|141788.3|141479.3|141853.4|141589.8|141617.7|141387.2|567
1624837200000|2021-06-27 23:40:00|141783.4|141474.4|141785.1|141545.5|141927|141648.8|141607.4|141378.5|734
1624837500000|2021-06-27 23:45:00|141785.5|141543.5|141709.8|141501.4|141856.9|141621.5|141650.3|141412.3|480
1624837800000|2021-06-27 23:50:00|141709.5|141500.7|141603.4|141473.4|141872.6|141611.9|141578.1|141350|652
1624838100000|2021-06-27 23:55:00|141593.4|141463.4|141615.5|141485.5|141659.3|141529.3|141573|141409.3|415
1624838400000|2021-06-28 00:00:00|141616.1|141486.1|141635.7|141505.7|141673.2|141515.9|141598.2|141445.1|336
1624838700000|2021-06-28 00:05:00|141633.3|141503.3|141645.2|141515.2|141657.2|141527.2|141621|141491|227
1624839000000|2021-06-28 00:10:00|141642.4|141512.4|141623.9|141493.9|141761.8|141628.2|141521.7|141349.9|514
1624839300000|2021-06-28 00:15:00|141628.4|141498.4|141623.9|141493.9|141711.7|141581.7|141491|141361|553
1624839600000|2021-06-28 00:20:00|141622.9|141492.9|141560.6|141430.6|141626.6|141496.6|141549.5|141419.5|256
1624839900000|2021-06-28 00:25:00|141568.4|141438.4|141535.5|141405.5|141640.1|141454.2|141526.4|141396.4|306
1624840200000|2021-06-28 00:30:00|141537.3|141407.3|141532.4|141402.4|141588.6|141428|141512|141354.5|280
1624840500000|2021-06-28 00:35:00|141531.1|141401.1|141530.1|141400.1|141548.7|141418.7|141508.6|141378.6|242
1624840800000|2021-06-28 00:40:00|141534.2|141404.2|141553.1|141423.1|141595.9|141442.1|141507|141357.5|281
1624841100000|2021-06-28 00:45:00|141554.4|141424.4|141584.4|141382.2|141599.3|141436.7|141521|141375.5|241
1624841400000|2021-06-28 00:50:00|141577.7|141375|141518.9|141388.9|141588.3|141435|141517.2|141363.3|208
1624841700000|2021-06-28 00:55:00|141521.1|141391.1|141526.3|141396.3|141573.7|141436.5|141482|141352|274
1624842000000|2021-06-28 01:00:00|141564.7|141359.9|141534.4|141404.4|141581.4|141443.4|141421.7|141291.7|481
1624842300000|2021-06-28 01:05:00|141534.2|141404.2|141528.4|141398.4|141587|141425.9|141504.2|141329|310
1624842600000|2021-06-28 01:10:00|141536.5|141406.5|141524.7|141394.7|141539.5|141409.5|141499.7|141369.7|166
1624842900000|2021-06-28 01:15:00|141520.9|141390.9|141553|141423|141573.8|141431.8|141513.2|141348.1|269
1624843200000|2021-06-28 01:20:00|141559.3|141429.3|141562|141432|141582.3|141452.3|141515|141343.3|349
1624843500000|2021-06-28 01:25:00|141562.1|141432.1|141635.6|141505.6|141648.4|141518.4|141548.8|141418.8|421
1624843800000|2021-06-28 01:30:00|141634.9|141504.9|141657.3|141527.3|141674.1|141544.1|141625.5|141495.5|420
1624844100000|2021-06-28 01:35:00|141657.2|141527.2|141665.7|141535.7|141673.4|141543.4|141635|141505|357
1624844400000|2021-06-28 01:40:00|141666.4|141536.4|141658.7|141528.7|141675.5|141545.5|141647.7|141517.7|369
1624844700000|2021-06-28 01:45:00|141659.3|141529.3|141702.6|141572.6|141710.9|141580.9|141645.2|141515.2|472
1624845000000|2021-06-28 01:50:00|141705.1|141575.1|141704.5|141574.5|141726.8|141596.8|141678.9|141548.9|394
1624845300000|2021-06-28 01:55:00|141719.3|141589.3|141817.5|141687.5|141831.2|141701.2|141685.9|141555.9|559
1624845600000|2021-06-28 02:00:00|141817.6|141687.6|141866|141736|141874.8|141744.8|141802.1|141672.1|406
1624845900000|2021-06-28 02:05:00|141865.4|141735.4|141860.5|141730.5|141874.8|141744.8|141840.4|141710.4|387
1624846200000|2021-06-28 02:10:00|141857.3|141727.3|141861.4|141731.4|141881.2|141751.2|141843.5|141713.5|361
1624846500000|2021-06-28 02:15:00|141861|141731|141848|141718|141871.1|141741.1|141847.3|141717.3|405
1624846800000|2021-06-28 02:20:00|141847.8|141717.8|141853.4|141723.4|141863.9|141733.9|141841.6|141711.6|313
1624847100000|2021-06-28 02:25:00|141850.6|141720.6|141816.2|141686.2|141871.8|141741.8|141810.8|141680.8|311
1624847400000|2021-06-28 02:30:00|141818.1|141688.1|141746.2|141616.2|141836.8|141706.8|141738.1|141608.1|329
1624847700000|2021-06-28 02:35:00|141748.9|141618.9|141774.7|141644.7|141804.2|141674.2|141739.8|141609.8|350
1624848000000|2021-06-28 02:40:00|141778.1|141648.1|141782.7|141652.7|141787.2|141657.2|141758|141628|321
1624848300000|2021-06-28 02:45:00|141778.7|141648.7|141759|141629|141801.9|141671.9|141740.5|141610.5|346
1624848600000|2021-06-28 02:50:00|141759.1|141629.1|141767.9|141637.9|141778.6|141648.6|141753.7|141623.7|301
1624848900000|2021-06-28 02:55:00|141768|141638|141802.6|141672.6|141807.5|141677.5|141751|141621|342
1624849200000|2021-06-28 03:00:00|141801.4|141671.4|141790.7|141660.7|141808.7|141678.7|141784.2|141654.2|333
1624849500000|2021-06-28 03:05:00|141789.6|141659.6|141781.2|141651.2|141801.6|141671.6|141768.9|141638.9|265
1624849800000|2021-06-28 03:10:00|141774.9|141644.9|141780.7|141650.7|141795.9|141665.9|141723.8|141593.8|255
1624850100000|2021-06-28 03:15:00|141780.6|141650.6|141778.8|141648.8|141797.9|141667.9|141775.7|141645.7|238
1624850400000|2021-06-28 03:20:00|141779|141649|141773|141643|141785.2|141655.2|141753.5|141623.5|275
1624850700000|2021-06-28 03:25:00|141766.6|141636.6|141790.9|141660.9|141807.1|141677.1|141763.4|141633.4|246
1624851000000|2021-06-28 03:30:00|141793.5|141663.5|141765.1|141635.1|141808.1|141678.1|141764.2|141634.2|321
1624851300000|2021-06-28 03:35:00|141769.7|141639.7|141757.3|141627.3|141777.1|141647.1|141753.5|141623.5|355
1624851600000|2021-06-28 03:40:00|141758.8|141628.8|141745.7|141615.7|141759.5|141629.5|141739.7|141609.7|434
1624851900000|2021-06-28 03:45:00|141749.4|141619.4|141740|141610|141751.9|141633.9|141720.4|141604.5|370
1624852200000|2021-06-28 03:50:00|141739.4|141609.4|141765.1|141635.1|141777.9|141647.9|141729.9|141599.9|305
1624852500000|2021-06-28 03:55:00|141759.2|141629.2|141759.2|141629.2|141779.3|141649.3|141734.6|141604.6|280
1624852800000|2021-06-28 04:00:00|141758.2|141628.2|141751.7|141621.7|141767.3|141637.3|141728.4|141598.4|323
1624853100000|2021-06-28 04:05:00|141752.5|141622.5|141765.1|141635.1|141766.8|141636.8|141717.5|141610.9|309
1624853400000|2021-06-28 04:10:00|141765.8|141635.8|141754.8|141624.8|141774.8|141644.8|141740.5|141610.5|334
1624853700000|2021-06-28 04:15:00|141754.5|141624.5|141750.5|141620.5|141763.2|141633.2|141743.9|141613.9|339
1624854000000|2021-06-28 04:20:00|141743.8|141613.8|141743.4|141653.4|141772.3|141658.5|141740.4|141613.6|340
1624854300000|2021-06-28 04:25:00|141754.8|141624.8|141752|141622|141774|141644|141724.1|141610.6|314
1624854600000|2021-06-28 04:30:00|141751.6|141621.6|141724.1|141594.1|141761.4|141631.4|141703.8|141573.8|411
1624854900000|2021-06-28 04:35:00|141709.9|141579.9|141711.9|141581.9|141725.6|141620.5|141688.2|141577.6|221
1624855200000|2021-06-28 04:40:00|141723.4|141593.4|141697.1|141607.1|141729|141620.1|141688.6|141579.2|187
1624855500000|2021-06-28 04:45:00|141713.7|141583.7|141694.8|141604.8|141723.9|141613.4|141686.4|141578.3|182
1624855800000|2021-06-28 04:50:00|141693.5|141603.5|141690.1|141600.1|141724.9|141613.5|141685.8|141574.1|228
1624856100000|2021-06-28 04:55:00|141688.4|141598.4|141712.9|141582.9|141723.3|141615.3|141684.7|141573|204
1624856400000|2021-06-28 05:00:00|141711.4|141581.4|141692.4|141602.4|141722.4|141615.4|141680.5|141574.6|275
1624856700000|2021-06-28 05:05:00|141708.5|141578.5|141706.8|141576.8|141725.1|141611.8|141681.1|141569.9|261
1624857000000|2021-06-28 05:10:00|141707.1|141577.1|141688|141598|141717.5|141618.6|141663.6|141552.1|309
1624857300000|2021-06-28 05:15:00|141689.4|141599.4|141712.3|141582.3|141726.5|141609.7|141685.6|141568.5|253
1624857600000|2021-06-28 05:20:00|141710|141580|141685.3|141595.3|141718.9|141606.9|141656|141554.6|236
1624857900000|2021-06-28 05:25:00|141683.3|141593.3|141686.2|141556.2|141712.4|141600.9|141674.2|141544.2|304
1624858200000|2021-06-28 05:30:00|141686.3|141556.3|141642.5|141512.5|141689.3|141559.3|141630.3|141501.6|560
1624858500000|2021-06-28 05:35:00|141643.9|141513.9|141690.1|141560.1|141697.6|141576.1|141642.2|141512.2|490
1624858800000|2021-06-28 05:40:00|141689.2|141559.2|141682.3|141552.3|141701.4|141580|141668.2|141552.3|285
1624859100000|2021-06-28 05:45:00|141688.8|141558.8|141687.5|141557.5|141692.2|141572.5|141610.7|141480.7|497
1624859400000|2021-06-28 05:50:00|141689|141559|141688.2|141558.2|141693.3|141584.4|141666.9|141538.6|400
1624859700000|2021-06-28 05:55:00|141686.8|141556.8|141739.9|141609.9|141757.3|141627.3|141669.2|141539.2|539
1624860000000|2021-06-28 06:00:00|141725.6|141595.6|141876.4|141746.4|141936.4|141806.4|141714.2|141584.2|884
1624860300000|2021-06-28 06:05:00|141874.6|141744.6|141870.3|141740.3|141878.7|141760.9|141795.9|141680.4|717
1624860600000|2021-06-28 06:10:00|141870|141740|141864.7|141774.7|141918.2|141799.7|141844.1|141733.4|676
1624860900000|2021-06-28 06:15:00|141869.5|141779.5|141878.6|141748.6|141897|141794.6|141841.4|141738.4|481
1624861200000|2021-06-28 06:20:00|141875.9|141745.9|141811.5|141721.5|141895.9|141776|141800|141701.8|729
1624861500000|2021-06-28 06:25:00|141816.3|141726.3|141712.1|141582.1|141842.4|141726.3|141680.7|141564|854
1624861800000|2021-06-28 06:30:00|141711.3|141581.3|141794.3|141704.3|141805.4|141715.4|141683.6|141564.6|742
1624862100000|2021-06-28 06:35:00|141798.6|141708.6|141810.2|141720.2|141836.9|141739.1|141771|141681|809
1624862400000|2021-06-28 06:40:00|141811.5|141721.5|141811.2|141721.2|141874.9|141784.9|141792.9|141702.9|846
1624862700000|2021-06-28 06:45:00|141814.4|141724.4|141846|141756|141852.4|141762.4|141805|141715|765
1624863000000|2021-06-28 06:50:00|141846.8|141756.8|141746.5|141656.5|141847.5|141757.5|141714|141624|656
1624863300000|2021-06-28 06:55:00|141745.7|141655.7|141726|141636|141799.7|141709.7|141683.3|141593.3|754
1624863600000|2021-06-28 07:00:00|141728.4|141638.4|141772.9|141682.9|141851.3|141761.3|141670.8|141580.8|908
1624863900000|2021-06-28 07:05:00|141772.7|141682.7|141650.9|141560.9|141848|141758|141648.9|141558.9|806
1624864200000|2021-06-28 07:10:00|141650.4|141560.4|141761.2|141671.2|141807.7|141717.7|141608|141518|853
1624864500000|2021-06-28 07:15:00|141761.1|141671.1|141790.1|141700.1|141797.8|141707.8|141706.2|141616.2|740
1624864800000|2021-06-28 07:20:00|141790.6|141700.6|141960.1|141870.1|141971.3|141881.3|141750|141660|730
1624865100000|2021-06-28 07:25:00|141960.4|141870.4|142098.7|142008.7|142109.2|142019.2|141955.1|141865.1|867
1624865400000|2021-06-28 07:30:00|142099.7|142009.7|142191.2|142101.2|142284.2|142194.2|142099.7|142009.7|787
1624865700000|2021-06-28 07:35:00|142197|142107|142370|142280|142383.3|142293.3|142113.1|142023.1|791
1624866000000|2021-06-28 07:40:00|142372.4|142282.4|142394.3|142304.3|142409.3|142319.3|142318.1|142228.1|908
1624866300000|2021-06-28 07:45:00|142395.4|142305.4|142504.8|142414.8|142512.5|142422.5|142390.9|142300.9|590
1624866600000|2021-06-28 07:50:00|142504|142414|142469.1|142379.1|142525.2|142435.2|142452.6|142362.6|632
1624866900000|2021-06-28 07:55:00|142470|142380|142524.1|142434.1|142534|142444|142393.7|142303.7|772
1624867200000|2021-06-28 08:00:00|142523.3|142433.3|142462.5|142372.5|142548.8|142458.8|142438.7|142348.7|826
1624867500000|2021-06-28 08:05:00|142464.3|142374.3|142488.4|142398.4|142517.2|142427.2|142407.2|142317.2|767
1624867800000|2021-06-28 08:10:00|142489.9|142399.9|142536.6|142446.6|142576.1|142486.1|142479.6|142389.6|786
1624868100000|2021-06-28 08:15:00|142550.3|142460.3|142689.3|142599.3|142695.3|142605.3|142530.9|142440.9|719
1624868400000|2021-06-28 08:20:00|142689.4|142599.4|142718.9|142628.9|142786|142696|142676.5|142586.5|783
1624868700000|2021-06-28 08:25:00|142719.5|142629.5|142771.5|142681.5|142787|142697|142677.5|142587.5|719
1624869000000|2021-06-28 08:30:00|142770.5|142680.5|142589.6|142499.6|142789.1|142699.1|142579.2|142489.2|872
1624869300000|2021-06-28 08:35:00|142591.9|142501.9|142569.9|142479.9|142592|142502|142493.4|142403.4|860
1624869600000|2021-06-28 08:40:00|142569.6|142479.6|142571.6|142481.6|142587.1|142497.1|142483.4|142393.4|719
1624869900000|2021-06-28 08:45:00|142571.7|142481.7|142611.9|142521.9|142613.8|142523.8|142494.5|142404.5|650
1624870200000|2021-06-28 08:50:00|142612|142522|142557.1|142467.1|142623.6|142533.6|142533.3|142443.3|715
1624870500000|2021-06-28 08:55:00|142556.5|142466.5|142587.7|142497.7|142587.8|142497.8|142538|142448|798
1624870800000|2021-06-28 09:00:00|142587.2|142497.2|142482.6|142392.6|142594.4|142504.4|142441.4|142351.4|790
1624871100000|2021-06-28 09:05:00|142481|142391|142425.1|142335.1|142505.2|142415.2|142391.6|142301.6|662
1624871400000|2021-06-28 09:10:00|142422.7|142332.7|142565.8|142475.8|142569.6|142479.6|142418.7|142328.7|730
1624871700000|2021-06-28 09:15:00|142565.4|142475.4|142643.8|142553.8|142646.5|142556.5|142547.4|142457.4|655
1624872000000|2021-06-28 09:20:00|142642|142552|142615.5|142525.5|142642|142552|142494.6|142404.6|746
1624872300000|2021-06-28 09:25:00|142618|142528|142592.6|142502.6|142620.4|142530.4|142554.1|142464.1|610
1624872600000|2021-06-28 09:30:00|142591.5|142501.5|142611.9|142521.9|142621.2|142531.2|142504.2|142414.2|744
1624872900000|2021-06-28 09:35:00|142611.5|142521.5|142594.6|142504.6|142650.1|142560.1|142567.5|142477.5|713
1624873200000|2021-06-28 09:40:00|142594.2|142504.2|142587.6|142497.6|142604.6|142514.6|142547|142457|653
1624873500000|2021-06-28 09:45:00|142591.2|142501.2|142665|142575|142687.8|142597.8|142565.2|142475.2|583
1624873800000|2021-06-28 09:50:00|142665.2|142575.2|142583.5|142493.5|142694.3|142604.3|142574.9|142484.9|615
1624874100000|2021-06-28 09:55:00|142583.4|142493.4|142640.1|142550.1|142643.5|142553.5|142577.7|142487.7|573
1624874400000|2021-06-28 10:00:00|142638.7|142548.7|142564.3|142474.3|142643|142553|142537.8|142447.8|699
1624874700000|2021-06-28 10:05:00|142566.1|142476.1|142565.3|142475.3|142592.4|142502.4|142545.8|142455.8|702
1624875000000|2021-06-28 10:10:00|142564.3|142474.3|142587.9|142497.9|142588.8|142498.8|142555.3|142465.3|598
1624875300000|2021-06-28 10:15:00|142586.2|142496.2|142713.4|142623.4|142721.6|142631.6|142582.4|142492.4|603
1624875600000|2021-06-28 10:20:00|142711.3|142621.3|142666|142576|142723|142633|142647.3|142557.3|600
1624875900000|2021-06-28 10:25:00|142665.9|142575.9|142599.4|142509.4|142704.3|142614.3|142596.3|142506.3|618
1624876200000|2021-06-28 10:30:00|142599.7|142509.7|142571.3|142481.3|142637.3|142547.3|142565.5|142475.5|632
1624876500000|2021-06-28 10:35:00|142570.9|142480.9|142636.9|142546.9|142662.2|142572.2|142566|142476|594
1624876800000|2021-06-28 10:40:00|142636.7|142546.7|142682.5|142592.5|142694.2|142604.2|142612.7|142522.7|592
1624877100000|2021-06-28 10:45:00|142682.3|142592.3|142726.9|142636.9|142735.2|142645.2|142675.1|142585.1|633
1624877400000|2021-06-28 10:50:00|142715.3|142625.3|142820.7|142730.7|142832.8|142742.8|142704.3|142614.3|639
1624877700000|2021-06-28 10:55:00|142819.7|142729.7|142783.2|142693.2|142829.2|142739.2|142757.1|142667.1|691
1624878000000|2021-06-28 11:00:00|142779.6|142689.6|142807.6|142717.6|142820.8|142730.8|142771.9|142681.9|757
1624878300000|2021-06-28 11:05:00|142808.2|142718.2|142730.1|142640.1|142817.6|142727.6|142717|142627|689
1624878600000|2021-06-28 11:10:00|142727.9|142637.9|142709|142619|142729.9|142639.9|142674.8|142584.8|454
1624878900000|2021-06-28 11:15:00|142710|142620|142712.8|142622.8|142783.2|142693.2|142677.8|142587.8|672
1624879200000|2021-06-28 11:20:00|142712.4|142622.4|142692.3|142602.3|142732.2|142642.2|142653.1|142563.1|778
1624879500000|2021-06-28 11:25:00|142691.9|142601.9|142776.5|142686.5|142827.2|142737.2|142691.1|142601.1|771
1624879800000|2021-06-28 11:30:00|142776.3|142686.3|142670.4|142580.4|142776.5|142686.5|142663.4|142573.4|780
1624880100000|2021-06-28 11:35:00|142674.1|142584.1|142664.8|142574.8|142687.3|142597.3|142615.7|142525.7|888
1624880400000|2021-06-28 11:40:00|142663.2|142573.2|142650.7|142560.7|142803.3|142713.3|142617|142527|870
1624880700000|2021-06-28 11:45:00|142649.4|142559.4|142704.1|142614.1|142707.8|142617.8|142611.6|142521.6|793
1624881000000|2021-06-28 11:50:00|142704.3|142614.3|142724.2|142634.2|142737.1|142647.1|142661.4|142571.4|757
1624881300000|2021-06-28 11:55:00|142729.8|142639.8|142651.1|142561.1|142737.1|142647.1|142651.1|142561.1|667
1624881600000|2021-06-28 12:00:00|142652.8|142562.8|142718.5|142628.5|142758|142668|142631.3|142541.3|858
1624881900000|2021-06-28 12:05:00|142719.5|142629.5|142671.6|142581.6|142733.6|142643.6|142666.2|142576.2|687
1624882200000|2021-06-28 12:10:00|142670|142580|142648.5|142558.5|142738.9|142648.9|142646.9|142556.9|606
1624882500000|2021-06-28 12:15:00|142652.6|142562.6|142722.5|142632.5|142756.3|142666.3|142642.3|142552.3|737
1624882800000|2021-06-28 12:20:00|142722.3|142632.3|142562.1|142472.1|142723.4|142633.4|142562.1|142472.1|707
1624883100000|2021-06-28 12:25:00|142564.2|142474.2|142508.9|142418.9|142616.3|142526.3|142498.6|142408.6|777
1624883400000|2021-06-28 12:30:00|142504.2|142414.2|142502.4|142412.4|142509.4|142419.4|142410.3|142320.3|750
1624883700000|2021-06-28 12:35:00|142504.3|142414.3|142548.4|142458.4|142582.6|142492.6|142464.4|142374.4|790
1624884000000|2021-06-28 12:40:00|142549.4|142459.4|142598.8|142508.8|142622.8|142532.8|142515.9|142425.9|832
1624884300000|2021-06-28 12:45:00|142602.2|142512.2|142605.9|142515.9|142617.8|142527.8|142532.7|142442.7|770
1624884600000|2021-06-28 12:50:00|142606.5|142516.5|142593.4|142503.4|142620.9|142530.9|142546.3|142456.3|800
1624884900000|2021-06-28 12:55:00|142593.5|142503.5|142459.3|142369.3|142612.6|142522.6|142400.6|142310.6|806
1624885200000|2021-06-28 13:00:00|142461.4|142371.4|142350.6|142260.6|142486.6|142396.6|142331.9|142241.9|779
1624885500000|2021-06-28 13:05:00|142361.7|142271.7|142356.2|142266.2|142379.7|142289.7|142322.1|142232.1|656
1624885800000|2021-06-28 13:10:00|142357.1|142267.1|142356.7|142266.7|142397.4|142307.4|142333.8|142243.8|681
1624886100000|2021-06-28 13:15:00|142356.2|142266.2|142360.5|142270.5|142363.7|142273.7|142310.4|142220.4|684
1624886400000|2021-06-28 13:20:00|142360.2|142270.2|142344.6|142254.6|142363.3|142273.3|142310.8|142220.8|818
1624886700000|2021-06-28 13:25:00|142343.2|142253.2|142429.1|142339.1|142450.7|142360.7|142340.9|142250.9|677
1624887000000|2021-06-28 13:30:00|142434.8|142344.8|142401.4|142311.4|142517.5|142427.5|142391|142301|695
1624887300000|2021-06-28 13:35:00|142396.4|142306.4|142459.8|142369.8|142464.3|142374.3|142350|142260|651
1624887600000|2021-06-28 13:40:00|142457.6|142367.6|142578.7|142488.7|142681.8|142591.8|142454.1|142364.1|729
1624887900000|2021-06-28 13:45:00|142579.1|142489.1|142537.2|142447.2|142601|142511|142506.2|142416.2|708
1624888200000|2021-06-28 13:50:00|142538.9|142448.9|142369.4|142279.4|142553.7|142463.7|142367.7|142277.7|835
1624888500000|2021-06-28 13:55:00|142369.9|142279.9|142483.7|142393.7|142529.8|142439.8|142352.4|142262.4|862
1624888800000|2021-06-28 14:00:00|142482.8|142392.8|142373.8|142283.8|142484.8|142394.8|142352.7|142262.7|836
1624889100000|2021-06-28 14:05:00|142373.7|142283.7|142421.1|142331.1|142431.5|142341.5|142339.9|142249.9|734
1624889400000|2021-06-28 14:10:00|142421.9|142331.9|142523.4|142433.4|142530.9|142440.9|142409.9|142319.9|772
1624889700000|2021-06-28 14:15:00|142523.1|142433.1|142393.5|142303.5|142526.2|142436.2|142342.6|142252.6|731
1624890000000|2021-06-28 14:20:00|142394.8|142304.8|142418.3|142328.3|142447.6|142357.6|142343.2|142253.2|766
1624890300000|2021-06-28 14:25:00|142418.4|142328.4|142468|142378|142474.3|142384.3|142413.3|142323.3|894
1624890600000|2021-06-28 14:30:00|142478.9|142388.9|142434|142344|142500.3|142410.3|142372.3|142282.3|823
1624890900000|2021-06-28 14:35:00|142434.7|142344.7|142432.4|142342.4|142456|142366|142409.1|142319.1|850
1624891200000|2021-06-28 14:40:00|142433.4|142343.4|142314|142224|142434.5|142344.5|142272.2|142182.2|842
1624891500000|2021-06-28 14:45:00|142313.8|142223.8|142240.8|142150.8|142330.8|142240.8|142170|142080|876
1624891800000|2021-06-28 14:50:00|142241.6|142151.6|142069|141979|142298.9|142208.9|142060.4|141970.4|862
1624892100000|2021-06-28 14:55:00|142071.5|141981.5|142135.2|142045.2|142194.5|142104.5|142067.1|141977.1|1018
1624892400000|2021-06-28 15:00:00|142153.7|142063.7|142118.7|142028.7|142170.2|142080.2|142090.9|142000.9|931
1624892700000|2021-06-28 15:05:00|142115.4|142025.4|141951.3|141861.3|142120.7|142030.7|141858.7|141768.7|817
1624893000000|2021-06-28 15:10:00|141952.4|141862.4|142085.4|141995.4|142096.8|142006.8|141864.8|141774.8|880
1624893300000|2021-06-28 15:15:00|142085.2|141995.2|142061.6|141971.6|142101.6|142011.6|142032.1|141942.1|858
1624893600000|2021-06-28 15:20:00|142061.1|141971.1|142113.8|142023.8|142150.1|142060.1|142054.4|141964.4|787
1624893900000|2021-06-28 15:25:00|142113.9|142023.9|142244.7|142154.7|142257.1|142167.1|142100.5|142010.5|774
1624894200000|2021-06-28 15:30:00|142242.6|142152.6|142209.2|142119.2|142254.5|142164.5|142179.2|142089.2|896
1624894500000|2021-06-28 15:35:00|142202.4|142112.4|142132.5|142042.5|142202.4|142112.4|142116.5|142026.5|846
1624894800000|2021-06-28 15:40:00|142132.7|142042.7|142118|142028|142186.1|142096.1|142106.6|142016.6|859
1624895100000|2021-06-28 15:45:00|142117.9|142027.9|142132.5|142042.5|142146.2|142056.2|142089.3|141999.3|858
1624895400000|2021-06-28 15:50:00|142132.3|142042.3|142161.9|142071.9|142176|142086|142090.6|142000.6|781
1624895700000|2021-06-28 15:55:00|142161.7|142071.7|142144.6|142054.6|142179.2|142089.2|142135.8|142045.8|790
1624896000000|2021-06-28 16:00:00|142141.6|142051.6|142174.8|142084.8|142175.6|142085.6|142079.3|141989.3|768
1624896300000|2021-06-28 16:05:00|142173.3|142083.3|142247.6|142157.6|142276.4|142186.4|142166.8|142076.8|812
1624896600000|2021-06-28 16:10:00|142247.7|142157.7|142266|142176|142305.3|142215.3|142245.6|142155.6|795
1624896900000|2021-06-28 16:15:00|142266.4|142176.4|142272.5|142182.5|142287.9|142197.9|142264.7|142174.7|603
1624897200000|2021-06-28 16:20:00|142272.1|142182.1|142300.3|142210.3|142342.6|142252.6|142264.5|142174.5|579
1624897500000|2021-06-28 16:25:00|142300.5|142210.5|142406.9|142316.9|142414.8|142324.8|142289|142199|765
1624897800000|2021-06-28 16:30:00|142414.7|142324.7|142398.6|142308.6|142426.9|142336.9|142338|142248|874
1624898100000|2021-06-28 16:35:00|142398.5|142308.5|142415.6|142325.6|142425.5|142335.5|142376.7|142286.7|803
1624898400000|2021-06-28 16:40:00|142410.1|142320.1|142404.6|142314.6|142437.3|142347.3|142397.3|142307.3|807
1624898700000|2021-06-28 16:45:00|142404.5|142314.5|142393.4|142303.4|142435.8|142345.8|142388.3|142298.3|733
1624899000000|2021-06-28 16:50:00|142393.2|142303.2|142421.9|142331.9|142428.8|142338.8|142371.3|142281.3|650
1624899300000|2021-06-28 16:55:00|142422.6|142332.6|142424.9|142334.9|142439.6|142349.6|142380|142290|649
1624899600000|2021-06-28 17:00:00|142426.2|142336.2|142494.6|142404.6|142503.4|142413.4|142424.4|142334.4|672
1624899900000|2021-06-28 17:05:00|142494.5|142404.5|142422.3|142332.3|142494.5|142404.5|142398.3|142308.3|700
1624900200000|2021-06-28 17:10:00|142420.8|142330.8|142482.7|142392.7|142502|142412|142406.7|142316.7|704
1624900500000|2021-06-28 17:15:00|142483|142393|142366|142276|142513.6|142423.6|142362.5|142272.5|635
1624900800000|2021-06-28 17:20:00|142366.2|142276.2|142355.7|142265.7|142416.3|142326.3|142347.3|142257.3|766
1624901100000|2021-06-28 17:25:00|142361.2|142271.2|142335.7|142245.7|142375.9|142285.9|142315.1|142225.1|698
1624901400000|2021-06-28 17:30:00|142336.7|142246.7|142287.3|142197.3|142350.4|142260.4|142277.6|142187.6|666
1624901700000|2021-06-28 17:35:00|142286.5|142196.5|142317.2|142227.2|142320|142230|142238|142148|633
1624902000000|2021-06-28 17:40:00|142316.6|142226.6|142281.8|142191.8|142322.4|142232.4|142281|142191|612
1624902300000|2021-06-28 17:45:00|142280.2|142190.2|142242.8|142152.8|142312.1|142222.1|142227.4|142137.4|738
1624902600000|2021-06-28 17:50:00|142239.9|142149.9|142289.1|142199.1|142289.2|142199.2|142220.4|142130.4|633
1624902900000|2021-06-28 17:55:00|142291.6|142201.6|142346.2|142256.2|142357.7|142267.7|142273.5|142183.5|770
1624903200000|2021-06-28 18:00:00|142343.9|142253.9|142457.6|142367.6|142483.7|142393.7|142343.9|142253.9|847
1624903500000|2021-06-28 18:05:00|142458.4|142368.4|142440.2|142350.2|142471.6|142381.6|142387.9|142297.9|755
1624903800000|2021-06-28 18:10:00|142439.7|142349.7|142457|142367|142464.2|142374.2|142430.4|142340.4|809
1624904100000|2021-06-28 18:15:00|142461.1|142371.1|142458.1|142368.1|142467.4|142377.4|142419.4|142329.4|830
1624904400000|2021-06-28 18:20:00|142454.9|142364.9|142443.6|142353.6|142477.3|142387.3|142430.1|142340.1|693
1624904700000|2021-06-28 18:25:00|142443.7|142353.7|142448.4|142358.4|142462.1|142372.1|142430.5|142340.5|759
1624905000000|2021-06-28 18:30:00|142449|142359|142424.7|142334.7|142452.5|142362.5|142411.3|142321.3|659
1624905300000|2021-06-28 18:35:00|142424.9|142334.9|142440.6|142350.6|142463|142373|142424.7|142334.7|745
1624905600000|2021-06-28 18:40:00|142441.1|142351.1|142444.5|142354.5|142466.6|142376.6|142423|142333|837
1624905900000|2021-06-28 18:45:00|142442.6|142352.6|142463.2|142373.2|142465.1|142375.1|142435.4|142345.4|787
1624906200000|2021-06-28 18:50:00|142460.8|142370.8|142434.3|142344.3|142476.1|142386.1|142420.7|142330.7|783
1624906500000|2021-06-28 18:55:00|142434.7|142344.7|142435.8|142345.8|142466.8|142376.8|142420.6|142330.6|810
1624906800000|2021-06-28 19:00:00|142432.6|142342.6|142441.1|142351.1|142455.8|142365.8|142405|142315|867
1624907100000|2021-06-28 19:05:00|142438.8|142348.8|142424.7|142334.7|142446.9|142356.9|142418.3|142328.3|523
1624907400000|2021-06-28 19:10:00|142424.8|142334.8|142513.1|142423.1|142527|142437|142423.9|142333.9|644
1624907700000|2021-06-28 19:15:00|142510.8|142420.8|142495.8|142405.8|142514.4|142424.4|142465.4|142375.4|591
1624908000000|2021-06-28 19:20:00|142495.6|142405.6|142552.2|142462.2|142558.7|142468.7|142475.6|142350.4|609
1624908300000|2021-06-28 19:25:00|142550|142460|142549.3|142459.3|142565.9|142475.9|142541.9|142451.9|504
1624908600000|2021-06-28 19:30:00|142549.4|142459.4|142580.1|142490.1|142590.4|142500.4|142546.3|142456.3|546
1624908900000|2021-06-28 19:35:00|142579.9|142489.9|142610.6|142520.6|142618.1|142528.1|142576.1|142486.1|493
1624909200000|2021-06-28 19:40:00|142609.8|142519.8|142610.5|142520.5|142625.7|142535.7|142600.3|142510.3|356
1624909500000|2021-06-28 19:45:00|142610.6|142520.6|142634.8|142544.8|142666.6|142576.6|142589.3|142499.3|541
1624909800000|2021-06-28 19:50:00|142636.5|142546.5|142609.6|142519.6|142648.3|142558.3|142576|142486|657
1624910100000|2021-06-28 19:55:00|142605.6|142515.6|142567.3|142477.3|142619.1|142529.1|142557|142467|655
1624910400000|2021-06-28 20:00:00|142565.7|142475.7|142579.7|142489.7|142601.9|142511.9|142551.3|142444.8|782
1624910700000|2021-06-28 20:05:00|142578.8|142488.8|142609.2|142519.2|142622.1|142532.1|142575.6|142485.6|519
1624911000000|2021-06-28 20:10:00|142604.2|142514.2|142590.7|142500.7|142621.9|142529.5|142577.7|142487.7|454
1624911300000|2021-06-28 20:15:00|142591.3|142501.3|142586.8|142496.8|142602.8|142512.8|142567.2|142467.6|302
1624911600000|2021-06-28 20:20:00|142587.8|142497.8|142611.6|142521.6|142619.3|142529.3|142581.3|142491.3|429
1624911900000|2021-06-28 20:25:00|142611.1|142521.1|142646.7|142556.7|142651.4|142561.4|142592.9|142501.8|501
1624912200000|2021-06-28 20:30:00|142647.6|142557.6|142654.4|142564.4|142678.4|142574.3|142628.7|142520.5|437
1624912500000|2021-06-28 20:35:00|142658.2|142568.2|142677.7|142547.7|142685.4|142590|142648.4|142539.8|319
1624912800000|2021-06-28 20:40:00|142678.4|142548.4|142684|142554|142709.7|142610.5|142635.7|142527|366
1624913100000|2021-06-28 20:45:00|142665.4|142575.4|142612|142522|142700.8|142586.1|142597|142496.5|372
1624913400000|2021-06-28 20:50:00|142613.9|142523.9|142625.2|142535.2|142659.5|142548.2|142603.6|142475.1|236
1624913700000|2021-06-28 20:55:00|142649.6|142519.6|142666.8|142536.8|142788.7|142613.6|142617.9|142472|423
1624914000000|2021-06-28 21:00:00|142672.5|142542.5|142704|142395|142737.1|142574.5|142653.4|142355.3|119
1624914300000|2021-06-28 21:05:00|142630.3|142321.3|142725|142416|142815.3|142611.6|142576.5|142267.5|258
1624914600000|2021-06-28 21:10:00|142727.2|142418.2|142742.4|142433.4|142834|142628.1|142655.7|142346.7|354
1624914900000|2021-06-28 21:15:00|142757.2|142448.2|142803.8|142598|142837.7|142638.9|142681|142413.9|156
1624915200000|2021-06-28 21:20:00|142776.4|142467.4|142703.5|142394.5|142837.1|142619.4|142688.6|142394|118
1624915500000|2021-06-28 21:25:00|142755.5|142446.5|142764.9|142519.7|142834.6|142577.2|142672|142388.8|123
1624915800000|2021-06-28 21:30:00|142793.9|142467.3|142751.2|142513.9|142804.7|142610.8|142673.8|142406.3|304
1624916100000|2021-06-28 21:35:00|142803.2|142494.2|142753.1|142485.5|142803.2|142569.6|142660.4|142448.3|129
1624916400000|2021-06-28 21:40:00|142750.7|142478.6|142766.4|142457.4|142805.3|142587|142663.9|142446.5|100
1624916700000|2021-06-28 21:45:00|142832.9|142523.9|142726|142596|142832.9|142632.8|142654.5|142473|208
1624917000000|2021-06-28 21:50:00|142730.6|142600.6|142737.2|142607.2|142855|142617.1|142699.6|142519.4|140
1624917300000|2021-06-28 21:55:00|142843.2|142534.2|142721.3|142591.3|142853.3|142625.6|142685.4|142519.5|152
1624917600000|2021-06-28 22:00:00|142719.5|142589.5|142730|142600|142838.9|142606.2|142708.8|142518.9|229
1624917900000|2021-06-28 22:05:00|142728.2|142598.2|142741|142611|142830|142633.7|142677.3|142505.3|280
1624918200000|2021-06-28 22:10:00|142743.6|142613.6|142733|142603|142812|142633.9|142718.5|142549.6|281
1624918500000|2021-06-28 22:15:00|142728.5|142598.5|142747|142617|142766.6|142645.4|142724.9|142598.5|382
1624918800000|2021-06-28 22:20:00|142751.5|142621.5|142739.7|142609.7|142795|142652.1|142723.5|142585.4|246
1624919100000|2021-06-28 22:25:00|142739.9|142609.9|142742.7|142612.7|142807.1|142628.9|142709.8|142560.4|278
1624919400000|2021-06-28 22:30:00|142736.4|142606.4|142725.2|142595.2|142736.4|142620.7|142707.7|142593.9|293
1624919700000|2021-06-28 22:35:00|142724.6|142594.6|142704.5|142614.5|142729.7|142622.7|142698.1|142568.1|313
1624920000000|2021-06-28 22:40:00|142704.9|142614.9|142728.2|142598.2|142733.2|142618.4|142701.1|142589.8|280
1624920300000|2021-06-28 22:45:00|142728.6|142598.6|142720.2|142590.2|142730|142619.5|142696.8|142585.6|351
1624920600000|2021-06-28 22:50:00|142717.3|142587.3|142710.9|142580.9|142720.9|142606.9|142687.1|142570.8|354
1624920900000|2021-06-28 22:55:00|142711.2|142581.2|142716|142586|142722.6|142592.6|142703.5|142573.5|355
1624921200000|2021-06-28 23:00:00|142713.4|142583.4|142721.5|142591.5|142727.9|142612.2|142700.3|142583.4|593
1624921500000|2021-06-28 23:05:00|142721.7|142591.7|142701.3|142611.3|142726.3|142613.7|142699|142585.1|710
1624921800000|2021-06-28 23:10:00|142700.6|142610.6|142720.4|142590.4|142724.6|142612|142700.6|142587.3|632
1624922100000|2021-06-28 23:15:00|142720.5|142590.5|142683.2|142593.2|142732|142620.4|142674.4|142567.5|502
1624922400000|2021-06-28 23:20:00|142697.3|142567.3|142690.6|142600.6|142710.2|142601|142677.5|142565.5|648
1624922700000|2021-06-28 23:25:00|142690.2|142600.2|142683|142593|142705.4|142602.5|142674.5|142563.7|456
1624923000000|2021-06-28 23:30:00|142685.3|142595.3|142684.5|142594.5|142716.7|142604.5|142678.2|142566.8|559
1624923300000|2021-06-28 23:35:00|142684.8|142594.8|142677.4|142587.4|142705.8|142596.7|142674|142560.6|454
1624923600000|2021-06-28 23:40:00|142677.3|142587.3|142692.9|142562.9|142700.7|142589.3|142670.9|142557.9|398
1624923900000|2021-06-28 23:45:00|142693.3|142563.3|142678.1|142588.1|142698.5|142589.5|142671.1|142555.4|474
1624924200000|2021-06-28 23:50:00|142678.3|142588.3|142687.3|142557.3|142698.2|142588.5|142661.8|142553.8|328
1624924500000|2021-06-28 23:55:00|142688.8|142558.8|142669.3|142579.3|142706.9|142586|142658.4|142547.6|380
1624924800000|2021-06-29 00:00:00|142669.7|142579.7|142599.3|142469.3|142680|142579.7|142298.3|142061.8|531
1624925100000|2021-06-29 00:05:00|142599.2|142469.2|142633.9|142503.9|142638.2|142523.4|142576.3|142468.2|334
1624925400000|2021-06-29 00:10:00|142634.6|142504.6|142645.6|142515.6|142669.7|142556.5|142613.7|142494.6|360
1624925700000|2021-06-29 00:15:00|142645.7|142515.7|142668.2|142538.2|142687.9|142579.3|142628.8|142513.7|383
1624926000000|2021-06-29 00:20:00|142668.4|142538.4|142688|142558|142689.7|142578.3|142647.1|142538.2|348
1624926300000|2021-06-29 00:25:00|142687.6|142557.6|142667.1|142577.1|142698.9|142592.2|142665.9|142557.3|299
1624926600000|2021-06-29 00:30:00|142668|142578|142648.7|142558.7|142689.4|142578.3|142648.3|142538.4|323
1624926900000|2021-06-29 00:35:00|142648.8|142558.8|142671.9|142581.9|142703.2|142597.3|142647.3|142537.4|339
1624927200000|2021-06-29 00:40:00|142671.1|142581.1|142653.5|142563.5|142692.9|142585.7|142651.6|142539.9|369
1624927500000|2021-06-29 00:45:00|142654.4|142564.4|142683.7|142593.7|142693.6|142597.4|142653.1|142542.6|560
1624927800000|2021-06-29 00:50:00|142683.1|142593.1|142722.1|142632.1|142743.9|142639.2|142659.1|142553.2|609
1624928100000|2021-06-29 00:55:00|142722.9|142632.9|142711.9|142621.9|142734.7|142633.1|142695.6|142593.1|480
1624928400000|2021-06-29 01:00:00|142711.8|142621.8|142724.2|142634.2|142724.2|142634.2|142710.6|142620.6|532
1624928700000|2021-06-29 01:05:00|142723.9|142633.9|142635.6|142545.6|142742.9|142636|142635.3|142545.3|363
1624929000000|2021-06-29 01:10:00|142636.1|142546.1|142683.3|142553.3|142687.9|142578.5|142609.9|142497.1|507
1624929300000|2021-06-29 01:15:00|142683.4|142553.4|142678.2|142588.2|142719.7|142602.4|142620.1|142506.4|619
1624929600000|2021-06-29 01:20:00|142678.4|142588.4|142714.9|142624.9|142732.2|142630|142674.8|142555.9|411
1624929900000|2021-06-29 01:25:00|142715|142625|142727|142597|142727|142629.4|142696.6|142589.2|422
1624930200000|2021-06-29 01:30:00|142726.6|142596.6|142716.5|142626.5|142739.7|142631.6|142702.4|142596.3|522
1624930500000|2021-06-29 01:35:00|142716.7|142626.7|142704.3|142614.3|142737.3|142640|142698.6|142593.8|470
1624930800000|2021-06-29 01:40:00|142703.5|142613.5|142719.1|142629.1|142727.1|142637.1|142697.9|142607.9|438
1624931100000|2021-06-29 01:45:00|142719.4|142629.4|142709.8|142619.8|142722.9|142632.9|142704.6|142614.6|498
1624931400000|2021-06-29 01:50:00|142709.7|142619.7|142718.1|142628.1|142741.5|142635.3|142704.7|142611.5|489
1624931700000|2021-06-29 01:55:00|142718.2|142628.2|142712.1|142622.1|142727.3|142637.3|142707.8|142617.8|455
1624932000000|2021-06-29 02:00:00|142711.7|142621.7|142708.6|142618.6|142729|142633.1|142694.5|142594.8|494
1624932300000|2021-06-29 02:05:00|142710.1|142620.1|142717.7|142627.7|142737.6|142630.3|142706.5|142601.7|371
1624932600000|2021-06-29 02:10:00|142715.4|142625.4|142768.3|142678.3|142792.7|142688.6|142714.6|142624.6|380
1624932900000|2021-06-29 02:15:00|142767.9|142677.9|142762|142672|142823|142715.6|142755.4|142644.2|469
1624933200000|2021-06-29 02:20:00|142762.8|142672.8|142788.4|142658.4|142796.7|142686.1|142755.8|142646.1|381
1624933500000|2021-06-29 02:25:00|142788.3|142658.3|142765.4|142675.4|142794.3|142692.8|142758.7|142648.9|380
1624933800000|2021-06-29 02:30:00|142784.1|142654.1|142802.7|142672.7|142827.6|142720.1|142766.9|142653.1|416
1624934100000|2021-06-29 02:35:00|142803.7|142673.7|142793.3|142663.3|142814|142698.7|142764.8|142651.3|370
1624934400000|2021-06-29 02:40:00|142794.5|142664.5|142775.9|142685.9|142798.8|142693.2|142770.6|142658.9|292
1624934700000|2021-06-29 02:45:00|142776.7|142686.7|142770.5|142680.5|142817.4|142702|142769.1|142663|379
1624935000000|2021-06-29 02:50:00|142769.9|142679.9|142789.4|142699.4|142814|142712.5|142766|142656.6|382
1624935300000|2021-06-29 02:55:00|142788.7|142698.7|142790.8|142660.8|142819.9|142709|142768.4|142660|453
1624935600000|2021-06-29 03:00:00|142789|142659|142765.1|142675.1|142791.1|142681.4|142751.4|142654.1|351
1624935900000|2021-06-29 03:05:00|142765.4|142675.4|142774.9|142684.9|142797.7|142685.2|142765|142662.4|246
1624936200000|2021-06-29 03:10:00|142776.2|142686.2|142758.6|142668.6|142777.6|142687.6|142750|142660|312
1624936500000|2021-06-29 03:15:00|142758.2|142668.2|142759.9|142669.9|142765.4|142675.4|142748.8|142658.8|356
1624936800000|2021-06-29 03:20:00|142760.3|142670.3|142767.2|142677.2|142779.8|142680|142750.3|142645.7|464
1624937100000|2021-06-29 03:25:00|142760.8|142670.8|142784.6|142654.6|142785.4|142690.4|142742.3|142648.8|466
1624937400000|2021-06-29 03:30:00|142784.5|142654.5|142769|142679|142784.5|142687.2|142756.4|142645|316
1624937700000|2021-06-29 03:35:00|142769.4|142679.4|142777.9|142687.9|142794.8|142699.6|142762.5|142664.8|361
1624938000000|2021-06-29 03:40:00|142777.5|142687.5|142798.2|142708.2|142821.9|142709.9|142758.7|142668.3|288
1624938300000|2021-06-29 03:45:00|142797.6|142707.6|142803.4|142673.4|142824.4|142716.3|142783.5|142673.4|411
1624938600000|2021-06-29 03:50:00|142793.2|142703.2|142785.5|142695.5|142818.3|142711.3|142782.3|142674.5|424
1624938900000|2021-06-29 03:55:00|142786|142696|142795.4|142665.4|142810.7|142703.3|142766.4|142663.9|409
1624939200000|2021-06-29 04:00:00|142795.7|142665.7|142778.5|142688.5|142804.7|142691.9|142765.6|142653.8|464
1624939500000|2021-06-29 04:05:00|142778.8|142688.8|142787.2|142697.2|142810.7|142703.6|142772|142662.1|428
1624939800000|2021-06-29 04:10:00|142787.6|142697.6|142794.7|142664.7|142808|142700.9|142762.7|142663.5|458
1624940100000|2021-06-29 04:15:00|142795.1|142665.1|142783.2|142693.2|142807|142698.1|142761.7|142653.9|454
1624940400000|2021-06-29 04:20:00|142783.3|142693.3|142807.8|142717.8|142812.8|142721.5|142780.5|142672.9|299
1624940700000|2021-06-29 04:25:00|142808.8|142718.8|142839.2|142709.2|142839.9|142729.1|142805.8|142699.9|364
1624941000000|2021-06-29 04:30:00|142838.9|142708.9|142802|142712|142847.8|142731.1|142797|142688|371
1624941300000|2021-06-29 04:35:00|142801.9|142711.9|142830.4|142740.4|142859.9|142752.1|142800.8|142710.8|487
1624941600000|2021-06-29 04:40:00|142830.8|142740.8|142850.5|142720.5|142862|142761.5|142827.5|142719.8|463
1624941900000|2021-06-29 04:45:00|142850.3|142720.3|142857.3|142767.3|142879.4|142772.5|142826.7|142719|462
1624942200000|2021-06-29 04:50:00|142857.5|142767.5|142858.3|142768.3|142869.1|142779.1|142847.9|142757.9|517
1624942500000|2021-06-29 04:55:00|142857.1|142767.1|142842.2|142752.2|142888|142775|142838.4|142748.4|506
1624942800000|2021-06-29 05:00:00|142842|142752|142865.3|142775.3|142886.1|142779.2|142839.6|142749.5|601
1624943100000|2021-06-29 05:05:00|142865.4|142775.4|142822|142692|142891.2|142784.7|142779.8|142688.3|635
1624943400000|2021-06-29 05:10:00|142820.4|142690.4|142790.5|142700.5|142825.8|142722.4|142787.5|142677.6|482
1624943700000|2021-06-29 05:15:00|142790|142700|142769.8|142679.8|142805.9|142713|142768.1|142665.6|539
1624944000000|2021-06-29 05:20:00|142769.5|142679.5|142800.6|142670.6|142811.3|142721.3|142764.4|142660|515
1624944300000|2021-06-29 05:25:00|142801.4|142671.4|142773.2|142683.2|142808.4|142713.9|142764.2|142659|430
1624944600000|2021-06-29 05:30:00|142774.3|142684.3|142700.9|142570.9|142804.2|142687.3|142676.6|142564.9|567
1624944900000|2021-06-29 05:35:00|142700.8|142570.8|142665.5|142535.5|142712.3|142601.3|142642.8|142531.2|550
1624945200000|2021-06-29 05:40:00|142665.6|142535.6|142641.4|142551.4|142701.6|142586.6|142618|142521.5|609
1624945500000|2021-06-29 05:45:00|142643.3|142553.3|142666.6|142576.6|142703|142594.3|142629.1|142539.1|710
1624945800000|2021-06-29 05:50:00|142665.9|142575.9|142652.8|142562.8|142684.8|142578|142647.7|142552.8|491
1624946100000|2021-06-29 05:55:00|142652.5|142562.5|142657.8|142527.8|142703|142598.6|142638.7|142527.8|585
1624946400000|2021-06-29 06:00:00|142658.6|142528.6|142632|142542|142667|142571.5|142598.6|142508.6|789
1624946700000|2021-06-29 06:05:00|142635.4|142545.4|142559.8|142469.8|142649.2|142559.2|142544.3|142454.3|723
1624947000000|2021-06-29 06:10:00|142561.8|142471.8|142622|142532|142635.5|142545.5|142561.8|142464.1|750
1624947300000|2021-06-29 06:15:00|142623|142533|142615.8|142525.8|142736.7|142646.7|142587.9|142497.9|775
1624947600000|2021-06-29 06:20:00|142619.4|142529.4|142560.6|142470.6|142634.6|142544.6|142551|142461|808
1624947900000|2021-06-29 06:25:00|142562.1|142472.1|142585.6|142495.6|142623.3|142533.3|142551.3|142461.3|787
1624948200000|2021-06-29 06:30:00|142569.8|142479.8|142679.5|142589.5|142683.2|142593.2|142562.7|142472.7|717
1624948500000|2021-06-29 06:35:00|142679.9|142589.9|142681.4|142591.4|142703.9|142613.9|142647.1|142557.1|776
1624948800000|2021-06-29 06:40:00|142681.7|142591.7|142711.3|142621.3|142734.1|142644.1|142679.1|142589.1|660
1624949100000|2021-06-29 06:45:00|142711.5|142621.5|142829.7|142739.7|142834.2|142744.2|142697.5|142607.5|690
1624949400000|2021-06-29 06:50:00|142836.9|142746.9|142648.4|142558.4|142886|142796|142647|142557|794
1624949700000|2021-06-29 06:55:00|142653|142563|142707.2|142617.2|142711.1|142621.1|142633.4|142543.4|801
1624950000000|2021-06-29 07:00:00|142706.8|142616.8|142670|142580|142794.8|142704.8|142640.9|142550.9|829
1624950300000|2021-06-29 07:05:00|142670.1|142580.1|142840.5|142750.5|142872.8|142782.8|142648.1|142558.1|828
1624950600000|2021-06-29 07:10:00|142840.3|142750.3|142921.8|142831.8|143006.3|142916.3|142815.1|142725.1|962
1624950900000|2021-06-29 07:15:00|142921.3|142831.3|143196.3|143106.3|143309.1|143219.1|142910.3|142820.3|844
1624951200000|2021-06-29 07:20:00|143200.5|143110.5|143152.6|143062.6|143225.5|143135.5|143120.6|143030.6|866
1624951500000|2021-06-29 07:25:00|143149.7|143059.7|143035.8|142945.8|143199.3|143109.3|143026.9|142936.9|909
1624951800000|2021-06-29 07:30:00|143038|142948|143085.8|142995.8|143116.4|143026.4|143019.3|142929.3|900
1624952100000|2021-06-29 07:35:00|143084.1|142994.1|143000.8|142910.8|143088.7|142998.7|142991.5|142901.5|943
1624952400000|2021-06-29 07:40:00|143001.1|142911.1|143034.7|142944.7|143091.8|143001.8|142998.2|142908.2|851
1624952700000|2021-06-29 07:45:00|143035.3|142945.3|142988.8|142898.8|143073.1|142983.1|142938.6|142848.6|904
1624953000000|2021-06-29 07:50:00|142988.3|142898.3|142908.1|142818.1|143048.4|142958.4|142906.7|142816.7|851
1624953300000|2021-06-29 07:55:00|142910.1|142820.1|143003.5|142913.5|143036.3|142946.3|142904.4|142814.4|827
1624953600000|2021-06-29 08:00:00|143002.5|142912.5|143109.3|143019.3|143119.7|143029.7|142953.5|142863.5|915
1624953900000|2021-06-29 08:05:00|143106.9|143016.9|142998.1|142908.1|143186.8|143096.8|142986.6|142896.6|934
1624954200000|2021-06-29 08:10:00|142999.2|142909.2|143088.9|142998.9|143101.9|143011.9|142937.3|142847.3|918
1624954500000|2021-06-29 08:15:00|143089.3|142999.3|143190.2|143100.2|143211.8|143121.8|143085.7|142995.7|946
1624954800000|2021-06-29 08:20:00|143194.6|143104.6|143511.4|143421.4|143516.3|143426.3|143136.2|143046.2|781
1624955100000|2021-06-29 08:25:00|143515.3|143425.3|143389|143299|143556.7|143447.3|143312.6|143222.6|844
1624955400000|2021-06-29 08:30:00|143388.3|143298.3|143454.2|143364.2|143480.1|143390.1|143359|143269|918
1624955700000|2021-06-29 08:35:00|143453.5|143363.5|143568.8|143478.8|143576.2|143486.2|143433.8|143343.8|946
1624956000000|2021-06-29 08:40:00|143570.7|143480.7|143538.8|143448.8|143580.6|143490.6|143467.7|143377.7|927
1624956300000|2021-06-29 08:45:00|143538.2|143448.2|143425.9|143335.9|143583.3|143493.3|143411.9|143321.9|893
1624956600000|2021-06-29 08:50:00|143424.8|143334.8|143250.6|143160.6|143424.9|143334.9|143249.9|143159.9|938
1624956900000|2021-06-29 08:55:00|143254|143164|143297.7|143207.7|143313.3|143223.3|143230.8|143140.8|914
1624957200000|2021-06-29 09:00:00|143298.1|143208.1|143390.7|143300.7|143415.5|143325.5|143298.1|143208.1|810
1624957500000|2021-06-29 09:05:00|143390.5|143300.5|143174.3|143084.3|143404.2|143314.2|143149.8|143059.8|856
1624957800000|2021-06-29 09:10:00|143175.7|143085.7|143153.7|143063.7|143271.2|143181.2|143102.5|143012.5|985
1624958100000|2021-06-29 09:15:00|143153.6|143063.6|143011.1|142921.1|143169.2|143079.2|143002.4|142912.4|960
1624958400000|2021-06-29 09:20:00|143009.9|142919.9|142981.5|142891.5|143012|142922|142914.3|142824.3|785
1624958700000|2021-06-29 09:25:00|142980.5|142890.5|143046.2|142956.2|143081|142991|142980.4|142890.4|787
1624959000000|2021-06-29 09:30:00|143046.3|142956.3|143089.5|142999.5|143131|143041|143045.6|142955.6|842
1624959300000|2021-06-29 09:35:00|143089.9|142999.9|142934.8|142844.8|143089.9|142999.9|142923.1|142833.1|751
1624959600000|2021-06-29 09:40:00|142933.8|142843.8|143029.7|142939.7|143034.6|142944.6|142926.3|142836.3|781
1624959900000|2021-06-29 09:45:00|143031.3|142941.3|143120.1|143030.1|143138.9|143048.9|143011.9|142921.9|897
1624960200000|2021-06-29 09:50:00|143120.3|143030.3|143224.8|143134.8|143266.9|143176.9|143105.7|143015.7|965
1624960500000|2021-06-29 09:55:00|143224.5|143134.5|143372|143282|143372.5|143282.5|143221.1|143131.1|864
1624960800000|2021-06-29 10:00:00|143373.1|143283.1|143106.1|143016.1|143374|143284|143097.7|143007.7|898
1624961100000|2021-06-29 10:05:00|143107|143017|143135.6|143045.6|143151.9|143061.9|143091.1|143001.1|870
1624961400000|2021-06-29 10:10:00|143135.8|143045.8|143097.1|143007.1|143156.7|143066.7|143072.2|142982.2|854
1624961700000|2021-06-29 10:15:00|143096.3|143006.3|143229|143139|143236.9|143146.9|143092.3|143002.3|864
1624962000000|2021-06-29 10:20:00|143260.8|143170.8|143461.7|143371.7|143466.2|143376.2|143244.2|143154.2|930
1624962300000|2021-06-29 10:25:00|143459.9|143369.9|143474.3|143384.3|143507.9|143417.9|143404|143314|882
1624962600000|2021-06-29 10:30:00|143481.3|143391.3|143522|143432|143525.9|143435.9|143452.9|143362.9|830
1624962900000|2021-06-29 10:35:00|143521.4|143431.4|143628.7|143538.7|143638.2|143548.2|143466.2|143376.2|703
1624963200000|2021-06-29 10:40:00|143630.3|143540.3|143542.6|143452.6|143663.9|143573.9|143539.4|143449.4|720
1624963500000|2021-06-29 10:45:00|143542.7|143452.7|143568.5|143478.5|143571|143481|143529.6|143439.6|730
1624963800000|2021-06-29 10:50:00|143567.2|143477.2|143527.3|143437.3|143573.1|143483.1|143525.8|143435.8|815
1624964100000|2021-06-29 10:55:00|143522.6|143432.6|143540.9|143450.9|143571.5|143481.5|143518.4|143428.4|833
1624964400000|2021-06-29 11:00:00|143543.5|143453.5|143540.4|143450.4|143579.5|143489.5|143528.8|143438.8|858
1624964700000|2021-06-29 11:05:00|143538.2|143448.2|143563.2|143473.2|143571|143481|143516.2|143426.2|895
1624965000000|2021-06-29 11:10:00|143562.1|143472.1|143662.7|143572.7|143668.2|143578.2|143561|143471|683
1624965300000|2021-06-29 11:15:00|143663.7|143573.7|143670.6|143580.6|143686.9|143596.9|143625.6|143535.6|853
1624965600000|2021-06-29 11:20:00|143665.1|143575.1|143562|143472|143679.4|143589.4|143540.7|143450.7|921
1624965900000|2021-06-29 11:25:00|143563.9|143473.9|143532.5|143442.5|143565.1|143475.1|143462.1|143372.1|876
1624966200000|2021-06-29 11:30:00|143533|143443|143309.7|143219.7|143544.6|143454.6|143309.7|143219.7|870
1624966500000|2021-06-29 11:35:00|143308.4|143218.4|143324.1|143234.1|143334.8|143244.8|143240.3|143150.3|903
1624966800000|2021-06-29 11:40:00|143323.7|143233.7|143480|143390|143486.6|143396.6|143229.9|143139.9|937
1624967100000|2021-06-29 11:45:00|143483.2|143393.2|143506.7|143416.7|143549|143459|143475.2|143385.2|877
1624967400000|2021-06-29 11:50:00|143505.3|143415.3|143591.9|143501.9|143603.9|143513.9|143482.1|143392.1|888
1624967700000|2021-06-29 11:55:00|143593.8|143503.8|143689|143599|143772.3|143682.3|143583.3|143493.3|835
1624968000000|2021-06-29 12:00:00|143691|143601|143441.8|143351.8|143691|143601|143441.8|143351.8|985
1624968300000|2021-06-29 12:05:00|143440.5|143350.5|143471.3|143381.3|143533.4|143443.4|143413.1|143323.1|949
1624968600000|2021-06-29 12:10:00|143472.8|143382.8|143497.4|143407.4|143516.4|143426.4|143461|143371|793
1624968900000|2021-06-29 12:15:00|143494.2|143404.2|143474.1|143384.1|143495.7|143405.7|143418.9|143328.9|862
1624969200000|2021-06-29 12:20:00|143474.2|143384.2|143578.7|143488.7|143589|143499|143464.2|143374.2|855
1624969500000|2021-06-29 12:25:00|143579.4|143489.4|143620.9|143530.9|143673.2|143583.2|143564.6|143474.6|958
1624969800000|2021-06-29 12:30:00|143621|143531|143668.8|143578.8|143670.7|143580.7|143608.7|143518.7|949
1624970100000|2021-06-29 12:35:00|143670|143580|143687.9|143597.9|143722|143632|143668.5|143578.5|923
1624970400000|2021-06-29 12:40:00|143687.2|143597.2|143708.4|143618.4|143725.2|143635.2|143656.4|143566.4|1023
1624970700000|2021-06-29 12:45:00|143708.5|143618.5|143717|143627|143777.9|143687.9|143694.6|143604.6|756
1624971000000|2021-06-29 12:50:00|143719.7|143629.7|143726.8|143636.8|143754.8|143664.8|143664.3|143574.3|907
1624971300000|2021-06-29 12:55:00|143722.4|143632.4|143721.5|143631.5|143779.5|143689.5|143716.3|143626.3|916
1624971600000|2021-06-29 13:00:00|143721.9|143631.9|143709.8|143619.8|143741.5|143651.5|143609.9|143519.9|922
1624971900000|2021-06-29 13:05:00|143698.7|143608.7|143588.8|143498.8|143707.3|143617.3|143495.5|143405.5|958
1624972200000|2021-06-29 13:10:00|143588.9|143498.9|143604.9|143514.9|143658.6|143568.6|143575.3|143485.3|1006
1624972500000|2021-06-29 13:15:00|143607.6|143517.6|143637|143547|143655.9|143565.9|143545.2|143455.2|905
1624972800000|2021-06-29 13:20:00|143638|143548|143602.5|143512.5|143682.5|143592.5|143572.7|143482.7|737
1624973100000|2021-06-29 13:25:00|143611.9|143521.9|143506|143416|143625.1|143535.1|143477.2|143387.2|708
1624973400000|2021-06-29 13:30:00|143508.8|143418.8|143462|143372|143534.7|143444.7|143456.1|143366.1|741
1624973700000|2021-06-29 13:35:00|143465.7|143375.7|143495.5|143405.5|143582.3|143492.3|143402.2|143312.2|685
1624974000000|2021-06-29 13:40:00|143493.1|143403.1|143465.6|143375.6|143556.6|143466.6|143465.5|143375.5|742
1624974300000|2021-06-29 13:45:00|143466.6|143376.6|143471.9|143381.9|143475.7|143385.7|143400.7|143310.7|730
1624974600000|2021-06-29 13:50:00|143471.2|143381.2|143459.6|143369.6|143535.5|143445.5|143453.1|143363.1|840
1624974900000|2021-06-29 13:55:00|143463.6|143373.6|143630.4|143540.4|143648.3|143540.9|143448.5|143358.5|817
1624975200000|2021-06-29 14:00:00|143630.2|143540.2|143616.1|143526.1|143784.4|143694.4|143607.9|143517.9|876
1624975500000|2021-06-29 14:05:00|143615.6|143525.6|143483.8|143393.8|143633.4|143543.4|143480.8|143390.8|690
1624975800000|2021-06-29 14:10:00|143483.6|143393.6|143390.5|143300.5|143538.3|143448.3|143377.3|143287.3|867
1624976100000|2021-06-29 14:15:00|143389.2|143299.2|143327.5|143237.5|143422.3|143332.3|143263|143173|881
1624976400000|2021-06-29 14:20:00|143327.6|143237.6|143379.5|143289.5|143434.9|143344.9|143297.4|143207.4|861
1624976700000|2021-06-29 14:25:00|143375.2|143285.2|143399.5|143309.5|143494.9|143404.9|143375.2|143285.2|793
1624977000000|2021-06-29 14:30:00|143400.2|143310.2|143344.8|143254.8|143414.3|143324.3|143344.8|143254.8|690
1624977300000|2021-06-29 14:35:00|143339.4|143249.4|143302.7|143212.7|143345.1|143255.1|143288.9|143198.9|725
1624977600000|2021-06-29 14:40:00|143302.4|143212.4|143421.5|143331.5|143458.2|143368.2|143298.7|143208.7|752
1624977900000|2021-06-29 14:45:00|143422.8|143332.8|143428.4|143338.4|143477.1|143387.1|143392.8|143302.8|867
1624978200000|2021-06-29 14:50:00|143428|143338|143316.9|143226.9|143466.1|143376.1|143308.3|143218.3|984
1624978500000|2021-06-29 14:55:00|143318.8|143228.8|143163.2|143073.2|143323.7|143233.7|143116.4|143026.4|990
1624978800000|2021-06-29 15:00:00|143165.3|143075.3|143294.8|143204.8|143299.2|143209.2|143160.8|143070.8|956
1624979100000|2021-06-29 15:05:00|143294|143204|143301.9|143211.9|143309.3|143219.3|143275.4|143185.4|873
1624979400000|2021-06-29 15:10:00|143305.7|143215.7|143314.3|143224.3|143401.5|143311.5|143255.9|143165.9|885
1624979700000|2021-06-29 15:15:00|143317.5|143227.5|143164.2|143074.2|143369.8|143279.8|143120|143030|838
1624980000000|2021-06-29 15:20:00|143161.7|143071.7|143248.2|143158.2|143253.2|143163.2|143076|142986|867
1624980300000|2021-06-29 15:25:00|143244.8|143154.8|143262.4|143172.4|143331|143241|143201.7|143111.7|866
1624980600000|2021-06-29 15:30:00|143268.5|143178.5|143311.5|143221.5|143327.5|143237.5|143252.4|143162.4|850
1624980900000|2021-06-29 15:35:00|143310.8|143220.8|143312.3|143222.3|143358.1|143268.1|143286.7|143196.7|794
1624981200000|2021-06-29 15:40:00|143312.2|143222.2|143228.3|143138.3|143338.4|143248.4|143216.5|143126.5|866
1624981500000|2021-06-29 15:45:00|143229.1|143139.1|143319.2|143229.2|143335.4|143245.4|143219.8|143129.8|804
1624981800000|2021-06-29 15:50:00|143318|143228|143331|143241|143371|143281|143285|143195|835
1624982100000|2021-06-29 15:55:00|143330.4|143240.4|143337.3|143247.3|143376.5|143286.5|143308|143218|816
1624982400000|2021-06-29 16:00:00|143337.9|143247.9|143349.2|143259.2|143379.4|143289.4|143304.8|143214.8|861
1624982700000|2021-06-29 16:05:00|143349.4|143259.4|143307|143217|143350.7|143260.7|143265.9|143175.9|808
1624983000000|2021-06-29 16:10:00|143307.1|143217.1|143274.7|143184.7|143324.1|143234.1|143252.9|143162.9|753
1624983300000|2021-06-29 16:15:00|143274.5|143184.5|143303.6|143213.6|143304.9|143214.9|143260.7|143170.7|680
1624983600000|2021-06-29 16:20:00|143305.5|143215.5|143279.6|143189.6|143316.5|143226.5|143273.5|143183.5|589
1624983900000|2021-06-29 16:25:00|143279|143189|143285.5|143195.5|143308.3|143218.3|143272.3|143182.3|501
1624984200000|2021-06-29 16:30:00|143285.7|143195.7|143349.8|143259.8|143350.9|143260.9|143273.3|143183.3|498
1624984500000|2021-06-29 16:35:00|143349.6|143259.6|143386.4|143296.4|143448.2|143358.2|143341.4|143251.4|724
1624984800000|2021-06-29 16:40:00|143385.9|143295.9|143430.7|143340.7|143444.1|143354.1|143380|143290|638
1624985100000|2021-06-29 16:45:00|143432.1|143342.1|143405.8|143315.8|143448.4|143358.4|143369.8|143279.8|719
1624985400000|2021-06-29 16:50:00|143406|143316|143425.8|143335.8|143443.3|143353.3|143367.9|143277.9|788
1624985700000|2021-06-29 16:55:00|143428.4|143338.4|143435.9|143345.9|143458.5|143368.5|143418.9|143328.9|686
1624986000000|2021-06-29 17:00:00|143444.3|143354.3|143500.7|143410.7|143522.9|143432.9|143440|143350|776
1624986300000|2021-06-29 17:05:00|143497.2|143407.2|143581.4|143491.4|143591.4|143501.4|143492.4|143402.4|849
1624986600000|2021-06-29 17:10:00|143581.7|143491.7|143505.4|143415.4|143604.5|143514.5|143497.7|143407.7|823
1624986900000|2021-06-29 17:15:00|143504.8|143414.8|143529.1|143439.1|143529.1|143439.1|143451.9|143361.9|616
1624987200000|2021-06-29 17:20:00|143527.4|143437.4|143561.9|143471.9|143576.6|143486.6|143523.6|143433.6|564
1624987500000|2021-06-29 17:25:00|143561.8|143471.8|143600.3|143510.3|143613.3|143523.3|143553.7|143463.7|575
1624987800000|2021-06-29 17:30:00|143599.8|143509.8|143632.2|143542.2|143648.9|143558.9|143587.3|143497.3|712
1624988100000|2021-06-29 17:35:00|143633.2|143543.2|143728.3|143638.3|143734.7|143644.7|143614.3|143524.3|756
1624988400000|2021-06-29 17:40:00|143735.5|143645.5|143580.6|143490.6|143771.7|143681.7|143567.1|143477.1|708
1624988700000|2021-06-29 17:45:00|143579.3|143489.3|143630.8|143540.8|143636.9|143546.9|143579.3|143489.3|756
1624989000000|2021-06-29 17:50:00|143631.1|143541.1|143646.8|143556.8|143671.8|143581.8|143628.3|143538.3|704
1624989300000|2021-06-29 17:55:00|143646.5|143556.5|143630.6|143540.6|143662.6|143572.6|143612.1|143522.1|693
1624989600000|2021-06-29 18:00:00|143631.7|143541.7|143615.2|143525.2|143646.1|143556.1|143587.5|143497.5|831
1624989900000|2021-06-29 18:05:00|143613.3|143523.3|143596|143506|143626.6|143536.6|143593.8|143503.8|730
1624990200000|2021-06-29 18:10:00|143596.1|143506.1|143561.2|143471.2|143606.1|143516.1|143541.1|143451.1|641
1624990500000|2021-06-29 18:15:00|143561.1|143471.1|143500.6|143410.6|143565.6|143475.6|143481.5|143391.5|659
1624990800000|2021-06-29 18:20:00|143500.8|143410.8|143510.6|143420.6|143524.1|143434.1|143491.2|143401.2|719
1624991100000|2021-06-29 18:25:00|143511.7|143421.7|143457.5|143367.5|143523.6|143433.6|143456.1|143366.1|714
1624991400000|2021-06-29 18:30:00|143458.1|143368.1|143494.3|143404.3|143494.3|143404.3|143432|143342|751
1624991700000|2021-06-29 18:35:00|143493.7|143403.7|143520.3|143430.3|143535.1|143445.1|143484|143394|840
1624992000000|2021-06-29 18:40:00|143520.8|143430.8|143535.1|143445.1|143542|143452|143508.1|143418.1|747
1624992300000|2021-06-29 18:45:00|143532.4|143442.4|143551|143461|143583.4|143493.4|143516.2|143426.2|726
1624992600000|2021-06-29 18:50:00|143550.2|143460.2|143530.4|143440.4|143565.1|143475.1|143525.5|143435.5|786
1624992900000|2021-06-29 18:55:00|143530.5|143440.5|143566.4|143476.4|143569.3|143479.3|143513.3|143423.3|868
1624993200000|2021-06-29 19:00:00|143568.4|143478.4|143642.7|143552.7|143648.8|143558.8|143564.9|143474.9|812
1624993500000|2021-06-29 19:05:00|143645.4|143555.4|143678.2|143588.2|143690.5|143600.5|143638.7|143548.7|726
1624993800000|2021-06-29 19:10:00|143679.3|143589.3|143626.8|143536.8|143686.2|143596.2|143616.4|143526.4|729
1624994100000|2021-06-29 19:15:00|143626.2|143536.2|143632.3|143542.3|143646.7|143553.4|143607.4|143510.1|707
1624994400000|2021-06-29 19:20:00|143633.2|143543.2|143620.1|143530.1|143647.7|143557.7|143607.8|143517.8|658
1624994700000|2021-06-29 19:25:00|143619.5|143529.5|143601.3|143511.3|143633.8|143543.8|143587.4|143497.4|586
1624995000000|2021-06-29 19:30:00|143597.4|143507.4|143539.2|143449.2|143608.8|143518.8|143483.2|143393.2|694
1624995300000|2021-06-29 19:35:00|143538.5|143448.5|143564.9|143474.9|143596|143506|143537.5|143432.9|584
1624995600000|2021-06-29 19:40:00|143567.4|143477.4|143485.5|143395.5|143567.6|143477.6|143443.5|143353.5|717
1624995900000|2021-06-29 19:45:00|143488.5|143398.5|143497.3|143407.3|143513.8|143423.8|143476.3|143382.8|490
1624996200000|2021-06-29 19:50:00|143494.5|143404.5|143462.8|143372.8|143511.1|143418.8|143445.2|143353.9|561
1624996500000|2021-06-29 19:55:00|143463.4|143373.4|143468.6|143378.6|143495.6|143401|143443.9|143340.7|554
1624996800000|2021-06-29 20:00:00|143466.6|143376.6|143430.5|143340.5|143472.2|143382.2|143386.4|143296.4|439
1624997100000|2021-06-29 20:05:00|143433.9|143343.9|143410.7|143320.7|143476.7|143381.5|143396.1|143290.8|466
1624997400000|2021-06-29 20:10:00|143412|143322|143400.4|143310.4|143437.3|143339|143386.4|143281.9|351
1624997700000|2021-06-29 20:15:00|143393.8|143303.8|143369.8|143279.8|143415.8|143317.4|143335|143245|435
1624998000000|2021-06-29 20:20:00|143368.6|143278.6|143377.1|143287.1|143401.6|143300.7|143353.6|143250.7|277
1624998300000|2021-06-29 20:25:00|143372.7|143282.7|143380.8|143290.8|143381.3|143291.3|143370.4|143280.4|441
1624998600000|2021-06-29 20:30:00|143381.8|143291.8|143395.8|143265.8|143402.3|143294.4|143366.6|143265.1|435
1624998900000|2021-06-29 20:35:00|143395.1|143265.1|143385.3|143295.3|143424.5|143318.3|143365.1|143255.1|486
1624999200000|2021-06-29 20:40:00|143381.6|143291.6|143404.5|143274.5|143413.1|143306|143326.4|143236.4|457
1624999500000|2021-06-29 20:45:00|143402.4|143272.4|143407.7|143277.7|143440.7|143309.9|143367.4|143208.7|374
1624999800000|2021-06-29 20:50:00|143400.3|143270.3|143411.9|143281.9|143430.4|143319.1|143379.1|143249.1|219
1625000100000|2021-06-29 20:55:00|143422.2|143292.2|143664.4|143355.4|143700.5|143391.5|143404.8|143199.2|449
1625000400000|2021-06-29 21:00:00|143634.8|143325.8|143623.9|143314.9|143696.9|143387.9|143603.9|143294.9|103
1625000700000|2021-06-29 21:05:00|143607.8|143298.8|143514.8|143205.8|143646.4|143337.4|143482.1|143173.1|204
1625001000000|2021-06-29 21:10:00|143514.3|143205.3|143516.4|143207.4|143554.3|143245.3|143481.7|143172.7|161
1625001300000|2021-06-29 21:15:00|143517|143208|143517.1|143208.1|143573.5|143264.5|143479|143170|116
1625001600000|2021-06-29 21:20:00|143524.5|143215.5|143503.8|143194.8|143564.1|143255.1|143483.6|143174.6|103
1625001900000|2021-06-29 21:25:00|143505.9|143196.9|143516.2|143207.2|143559.8|143250.8|143473.5|143164.5|190
1625002200000|2021-06-29 21:30:00|143516.6|143207.6|143494.1|143185.1|143523|143214|143481.9|143172.9|186
1625002500000|2021-06-29 21:35:00|143493.4|143184.4|143499.7|143190.7|143515.5|143206.5|143463.9|143154.9|124
1625002800000|2021-06-29 21:40:00|143497.2|143188.2|143499.5|143190.5|143513.5|143204.5|143469.2|143160.2|108
1625003100000|2021-06-29 21:45:00|143506.7|143197.7|143490|143181|143512.7|143203.7|143443.3|143134.3|111
1625003400000|2021-06-29 21:50:00|143486|143177|143495.5|143186.5|143510.8|143201.8|143460|143151|150
1625003700000|2021-06-29 21:55:00|143478.8|143169.8|143496.9|143187.9|143512.8|143203.8|143473|143164|151
1625004000000|2021-06-29 22:00:00|143496.5|143187.5|143563.4|143283.3|143585.4|143362.1|143469.8|143160.8|407
1625004300000|2021-06-29 22:05:00|143574|143265|143542.5|143308.4|143590|143363.5|143472.3|143229.6|270
1625004600000|2021-06-29 22:10:00|143533.9|143319.2|143549.6|143300.9|143584.9|143368.5|143491.5|143213.4|386
1625004900000|2021-06-29 22:15:00|143540.5|143306.5|143536.3|143304.2|143572|143358.4|143488.4|143252.6|403
1625005200000|2021-06-29 22:20:00|143537.3|143307.6|143553.4|143286.8|143578.6|143329.9|143525.5|143251.3|604
1625005500000|2021-06-29 22:25:00|143557|143279.3|143586.9|143310.2|143609.2|143355.1|143520.7|143218.9|396
1625005800000|2021-06-29 22:30:00|143586.6|143315.6|143606|143313.1|143619.8|143335|143549|143240|462
1625006100000|2021-06-29 22:35:00|143621.6|143325.2|143632.4|143323.4|143643.1|143357.9|143571.8|143277.1|389
1625006400000|2021-06-29 22:40:00|143630.1|143325|143626.5|143332|143642.3|143354.4|143594.5|143285.5|373
1625006700000|2021-06-29 22:45:00|143626.1|143317.1|143641.6|143341.3|143649.8|143351.2|143607.3|143303.3|350
1625007000000|2021-06-29 22:50:00|143645|143336|143641.3|143332.3|143648.2|143367.5|143606.5|143302.7|363
1625007300000|2021-06-29 22:55:00|143637.2|143328.2|143628.4|143344.5|143655.5|143361.5|143615.9|143313.2|424
1625007600000|2021-06-29 23:00:00|143624.8|143373.9|143578.7|143448.7|143630.1|143470.1|143560.1|143367.9|436
1625007900000|2021-06-29 23:05:00|143571.6|143441.6|143621.9|143491.9|143633.2|143503.2|143557.7|143427.7|298
1625008200000|2021-06-29 23:10:00|143623.1|143493.1|143589.2|143459.2|143631|143501|143562.6|143432.6|299
1625008500000|2021-06-29 23:15:00|143589.4|143459.4|143590.3|143460.3|143618.7|143488.7|143562.3|143432.3|302
1625008800000|2021-06-29 23:20:00|143590.6|143460.6|143578.6|143448.6|143605.1|143475.1|143555|143434.7|261
1625009100000|2021-06-29 23:25:00|143577|143447|143605.1|143475.1|143606.8|143490.9|143552.7|143432.5|291
1625009400000|2021-06-29 23:30:00|143605.2|143475.2|143589.9|143499.9|143615.7|143503.4|143574.7|143444.7|326
1625009700000|2021-06-29 23:35:00|143585.2|143495.2|143598|143468|143611.3|143501.9|143540.7|143450.7|330
1625010000000|2021-06-29 23:40:00|143598.4|143468.4|143584.8|143454.8|143612.1|143501.7|143570.3|143451.6|313
1625010300000|2021-06-29 23:45:00|143586.4|143456.4|143556.3|143426.3|143587.4|143458.8|143533|143409.7|330
1625010600000|2021-06-29 23:50:00|143560.1|143430.1|143523.1|143393.1|143566.7|143457.3|143507.3|143378.8|316
1625010900000|2021-06-29 23:55:00|143520.7|143390.7|143558.1|143428.1|143561.3|143455.1|143503.3|143378.5|324
1625011200000|2021-06-30 00:00:00|143558.8|143428.8|143479.7|143349.7|143600.9|143480|143459.1|143334.5|584
1625011500000|2021-06-30 00:05:00|143474.8|143344.8|143443.9|143353.9|143491|143382.1|143440.8|143327.3|503
1625011800000|2021-06-30 00:10:00|143443.7|143353.7|143462.9|143372.9|143485.7|143381.5|143439.3|143349.3|509
1625012100000|2021-06-30 00:15:00|143463|143373|143440.4|143350.4|143474.3|143376.4|143435.2|143341.4|480
1625012400000|2021-06-30 00:20:00|143441|143351|143444.1|143354.1|143472.9|143361.9|143435.9|143333|343
1625012700000|2021-06-30 00:25:00|143444.2|143354.2|143435.5|143345.5|143445.1|143355.1|143430.8|143340.8|289
1625013000000|2021-06-30 00:30:00|143435.9|143345.9|143446.8|143356.8|143468.9|143363.2|143427.2|143334.9|382
1625013300000|2021-06-30 00:35:00|143445.8|143355.8|143440.1|143350.1|143469.1|143368.8|143436.6|143332.7|388
1625013600000|2021-06-30 00:40:00|143440.5|143350.5|143458.4|143368.4|143464.7|143374.7|143428.9|143338.9|495
1625013900000|2021-06-30 00:45:00|143459.7|143369.7|143465.7|143375.7|143477.5|143380.6|143449.9|143346.5|359
1625014200000|2021-06-30 00:50:00|143465.1|143375.1|143521.3|143431.3|143545.6|143436.1|143455.3|143356.7|537
1625014500000|2021-06-30 00:55:00|143522.8|143432.8|143534|143404|143538.9|143433.7|143488.7|143383.8|544
1625014800000|2021-06-30 01:00:00|143534.9|143404.9|143465.1|143375.1|143539.2|143424.6|143442.5|143342.6|542
1625015100000|2021-06-30 01:05:00|143464.1|143374.1|143472.1|143382.1|143496.3|143386.4|143448.9|143348|350
1625015400000|2021-06-30 01:10:00|143470.8|143380.8|143469.1|143339.1|143477.5|143387.5|143448.1|143338|514
1625015700000|2021-06-30 01:15:00|143469.4|143339.4|143503.5|143413.5|143555.9|143465.9|143451.6|143339.1|475
1625016000000|2021-06-30 01:20:00|143504|143414|143449.9|143359.9|143529.5|143418.5|143437.8|143333.3|459
1625016300000|2021-06-30 01:25:00|143449.7|143359.7|143494.7|143364.7|143576.3|143486.3|143441|143351|466
1625016600000|2021-06-30 01:30:00|143490.8|143360.8|143505.7|143415.7|143527.7|143417.7|143471.2|143360.8|344
1625016900000|2021-06-30 01:35:00|143505.6|143415.6|143455.3|143365.3|143505.6|143415.6|143442.4|143325.7|426
1625017200000|2021-06-30 01:40:00|143456.5|143366.5|143367.9|143277.9|143478.1|143368.1|143324.8|143226.8|448
1625017500000|2021-06-30 01:45:00|143367|143277|143313.2|143223.2|143381.6|143278.2|143303.4|143197|446
1625017800000|2021-06-30 01:50:00|143313.1|143223.1|143296.9|143206.9|143341.9|143251.1|143295.1|143187.3|482
1625018100000|2021-06-30 01:55:00|143297.2|143207.2|143330|143240|143333.7|143243.7|143295|143188.7|401
1625018400000|2021-06-30 02:00:00|143328.2|143238.2|143265.1|143175.1|143332.1|143242.1|143262.3|143148.4|412
1625018700000|2021-06-30 02:05:00|143263.8|143173.8|143277.4|143187.4|143304.7|143214.7|143263.8|143159.8|455
1625019000000|2021-06-30 02:10:00|143277.5|143187.5|143276.5|143186.5|143296.7|143200.8|143250.8|143160.8|390
1625019300000|2021-06-30 02:15:00|143277.5|143187.5|143264.4|143174.4|143282.2|143192.2|143240.1|143150.1|378
1625019600000|2021-06-30 02:20:00|143263.5|143173.5|143221.3|143131.3|143263.7|143173.7|143214.7|143109|543
1625019900000|2021-06-30 02:25:00|143222.8|143132.8|143261.3|143171.3|143280.1|143186.6|143219.3|143118.4|472
1625020200000|2021-06-30 02:30:00|143262.1|143172.1|143266.9|143176.9|143293.5|143183.2|143249.8|143142.8|407
1625020500000|2021-06-30 02:35:00|143267.9|143177.9|143244.6|143154.6|143290.7|143182.1|143243|143141.3|390
1625020800000|2021-06-30 02:40:00|143244.7|143154.7|143286.9|143156.9|143291.4|143184|143242|143143.4|366
1625021100000|2021-06-30 02:45:00|143288.4|143158.4|143285.4|143195.4|143333|143225|143268.1|143155|450
1625021400000|2021-06-30 02:50:00|143285.8|143195.8|143273.4|143183.4|143335.6|143227.6|143273.4|143162.9|396
1625021700000|2021-06-30 02:55:00|143273.6|143183.6|143321.2|143231.2|143344.1|143235.2|143272.8|143167.4|440
1625022000000|2021-06-30 03:00:00|143321.4|143231.4|143326.6|143236.6|143346.7|143245.8|143315.3|143213|411
1625022300000|2021-06-30 03:05:00|143325.5|143235.5|143356.2|143226.2|143363.8|143262.6|143321.8|143217|381
1625022600000|2021-06-30 03:10:00|143356.7|143226.7|143335|143245|143373|143263|143321.4|143211|348
1625022900000|2021-06-30 03:15:00|143334.9|143244.9|143335|143245|143381|143271.3|143331.8|143224|454
1625023200000|2021-06-30 03:20:00|143334.3|143244.3|143333.2|143243.2|143356.4|143247.1|143280.5|143190.5|393
1625023500000|2021-06-30 03:25:00|143333.5|143243.5|143345.6|143215.6|143377.9|143270.6|143325.1|143215.6|499
1625023800000|2021-06-30 03:30:00|143345.7|143215.7|143321.3|143231.3|143348.2|143237.3|143294.1|143199.2|381
1625024100000|2021-06-30 03:35:00|143320.5|143230.5|143299.6|143169.6|143337|143247|143276.4|143167.5|437
1625024400000|2021-06-30 03:40:00|143299.8|143169.8|143285.2|143195.2|143313.7|143205.6|143266.9|143162.8|421
1625024700000|2021-06-30 03:45:00|143284.6|143194.6|143311.8|143221.8|143348.5|143236.7|143280.8|143177.2|456
1625025000000|2021-06-30 03:50:00|143307.5|143217.5|143290.3|143200.3|143356.6|143247.9|143287.3|143178.1|403
1625025300000|2021-06-30 03:55:00|143290.8|143200.8|143300.3|143170.3|143310.4|143208|143266.6|143170|424
1625025600000|2021-06-30 04:00:00|143300.4|143170.4|143304.3|143214.3|143338.9|143226.8|143277.1|143167.4|405
1625025900000|2021-06-30 04:05:00|143304.1|143214.1|143285.5|143195.5|143319.3|143214.1|143281.6|143173|338
1625026200000|2021-06-30 04:10:00|143286.5|143196.5|143363.1|143233.1|143363.2|143251.7|143282.2|143172.5|316
1625026500000|2021-06-30 04:15:00|143363.7|143233.7|143309.5|143219.5|143376.4|143261.9|143281.6|143172.6|526
1625026800000|2021-06-30 04:20:00|143306.5|143216.5|143305.7|143175.7|143338.3|143229.8|143276.6|143164.5|377
1625027100000|2021-06-30 04:25:00|143305.8|143175.8|143298.2|143208.2|143352.6|143242.7|143281.6|143169.2|402
1625027400000|2021-06-30 04:30:00|143306.4|143216.4|143380.8|143250.8|143384.6|143277.8|143298.3|143184.9|483
1625027700000|2021-06-30 04:35:00|143381.1|143251.1|143364.1|143274.1|143397.2|143288.1|143357|143250|363
1625028000000|2021-06-30 04:40:00|143366.6|143276.6|143374.7|143284.7|143397.1|143298.2|143348.8|143258.8|354
1625028300000|2021-06-30 04:45:00|143373.6|143283.6|143418.5|143328.5|143443|143334|143373.6|143280|403
1625028600000|2021-06-30 04:50:00|143420.8|143330.8|143411.4|143321.4|143446|143338.7|143405|143300.7|329
1625028900000|2021-06-30 04:55:00|143409.8|143319.8|143404.5|143314.5|143433.5|143326.7|143393.3|143285|271
1625029200000|2021-06-30 05:00:00|143409.6|143319.6|143377.6|143287.6|143427.7|143324.3|143367|143261|405
1625029500000|2021-06-30 05:05:00|143377.1|143287.1|143373.2|143283.2|143396.3|143289.2|143358.3|143256|355
1625029800000|2021-06-30 05:10:00|143374.9|143284.9|143349.7|143259.7|143383.2|143284.9|143346.2|143239.5|394
1625030100000|2021-06-30 05:15:00|143349.4|143259.4|143303.5|143213.5|143352.5|143262.5|143300.8|143201.6|386
1625030400000|2021-06-30 05:20:00|143302.8|143212.8|143380.4|143250.4|143383.5|143277.4|143295.7|143205.7|401
1625030700000|2021-06-30 05:25:00|143378.4|143248.4|143281.6|143191.6|143388.7|143279|143281.6|143191.6|415
1625031000000|2021-06-30 05:30:00|143283.4|143193.4|143243.2|143153.2|143311.9|143209.1|143230.5|143127.7|478
1625031300000|2021-06-30 05:35:00|143243.3|143153.3|143231.4|143141.4|143254.8|143161.2|143218.7|143124.8|444
1625031600000|2021-06-30 05:40:00|143232.5|143142.5|143256.4|143166.4|143284.8|143178.2|143221.2|143131.2|510
1625031900000|2021-06-30 05:45:00|143256.6|143166.6|143277.2|143187.2|143297.6|143192.9|143255.6|143146.9|471
1625032200000|2021-06-30 05:50:00|143277.3|143187.3|143301.7|143211.7|143326.4|143221.8|143277.1|143173.1|551
1625032500000|2021-06-30 05:55:00|143302.5|143212.5|143324.2|143194.2|143411.7|143310.9|143289.8|143174.8|642
1625032800000|2021-06-30 06:00:00|143321.5|143191.5|143291|143201|143358.9|143268.9|143265.4|143175.4|822
1625033100000|2021-06-30 06:05:00|143286.4|143196.4|143292.8|143202.8|143297.9|143207.9|143209.5|143119.5|832
1625033400000|2021-06-30 06:10:00|143287.8|143197.8|143319.4|143229.4|143323.2|143233.2|143213.1|143123.1|734
1625033700000|2021-06-30 06:15:00|143320.3|143230.3|143049.1|142959.1|143332.8|143242.8|143028|142938|833
1625034000000|2021-06-30 06:20:00|143043|142953|143043|142953|143137.2|143047.2|143023.4|142933.4|723
1625034300000|2021-06-30 06:25:00|143043.6|142953.6|142981.7|142891.7|143052.9|142962.9|142968.2|142878.2|709
1625034600000|2021-06-30 06:30:00|142980.7|142890.7|142967.4|142877.4|143001.9|142911.9|142947|142857|820
1625034900000|2021-06-30 06:35:00|142967.5|142877.5|142981.3|142891.3|143041.9|142951.9|142946|142856|796
1625035200000|2021-06-30 06:40:00|142983.1|142893.1|142877.9|142787.9|142990.3|142900.3|142856.9|142766.9|804
1625035500000|2021-06-30 06:45:00|142879.2|142789.2|142772.9|142682.9|142895.5|142805.5|142755|142665|844
1625035800000|2021-06-30 06:50:00|142771.3|142681.3|142697.3|142607.3|142854.9|142764.9|142661|142571|681
1625036100000|2021-06-30 06:55:00|142694.9|142604.9|142708.3|142618.3|142717|142627|142677.1|142587.1|759
1625036400000|2021-06-30 07:00:00|142709.9|142619.9|142837|142747|142900.4|142810.4|142689.9|142599.9|880
1625036700000|2021-06-30 07:05:00|142835.6|142745.6|142857.6|142767.6|142885.8|142795.8|142811.9|142721.9|849
1625037000000|2021-06-30 07:10:00|142868|142778|142748.6|142658.6|142868|142778|142727.5|142637.5|862
1625037300000|2021-06-30 07:15:00|142749.5|142659.5|142789.7|142699.7|142810.7|142720.7|142741.1|142651.1|868
1625037600000|2021-06-30 07:20:00|142791.8|142701.8|142775.2|142685.2|142799.5|142709.5|142751.3|142661.3|722
1625037900000|2021-06-30 07:25:00|142775.4|142685.4|142878.5|142788.5|142878.9|142788.9|142752.8|142662.8|750
1625038200000|2021-06-30 07:30:00|142881.4|142791.4|142965.3|142875.3|143018.5|142928.5|142878.7|142788.7|837
1625038500000|2021-06-30 07:35:00|142964.3|142874.3|143052|142962|143070.3|142980.3|142927.1|142837.1|913
1625038800000|2021-06-30 07:40:00|143044.4|142954.4|143032.1|142942.1|143066.1|142976.1|142939.6|142849.6|864
1625039100000|2021-06-30 07:45:00|143029.1|142939.1|142965.6|142875.6|143070.6|142980.6|142933.1|142843.1|852
1625039400000|2021-06-30 07:50:00|142964.4|142874.4|142856.3|142766.3|142980.1|142890.1|142827.2|142737.2|766
1625039700000|2021-06-30 07:55:00|142855.6|142765.6|142907.2|142817.2|142916.9|142826.9|142753.7|142663.7|707
1625040000000|2021-06-30 08:00:00|142908.1|142818.1|143006.5|142916.5|143030.1|142940.1|142898.6|142808.6|867
1625040300000|2021-06-30 08:05:00|143005.9|142915.9|142950.3|142860.3|143072.2|142982.2|142932.2|142842.2|843
1625040600000|2021-06-30 08:10:00|142949.5|142859.5|143127|143037|143127|143037|142931.9|142841.9|727
1625040900000|2021-06-30 08:15:00|143127.4|143037.4|143277|143187|143381.8|143291.8|143082.7|142992.7|903
1625041200000|2021-06-30 08:20:00|143281.2|143191.2|143158.6|143068.6|143289.5|143199.5|143146.6|143056.6|815
1625041500000|2021-06-30 08:25:00|143158.9|143068.9|143099.2|143009.2|143215.5|143125.5|143092.8|143002.8|879
1625041800000|2021-06-30 08:30:00|143101.3|143011.3|143194.8|143104.8|143217.7|143127.7|143059.2|142969.2|881
1625042100000|2021-06-30 08:35:00|143192.6|143102.6|143198.4|143108.4|143216.9|143126.9|143125|143035|910
1625042400000|2021-06-30 08:40:00|143197.2|143107.2|143308.8|143218.8|143317.7|143227.7|143137.4|143047.4|915
1625042700000|2021-06-30 08:45:00|143308.5|143218.5|143441.7|143351.7|143448.6|143358.6|143246.4|143156.4|912
1625043000000|2021-06-30 08:50:00|143441.2|143351.2|143392.1|143302.1|143461.9|143371.9|143350.7|143260.7|895
1625043300000|2021-06-30 08:55:00|143395.7|143305.7|143367.4|143277.4|143424.1|143334.1|143352.1|143262.1|760
1625043600000|2021-06-30 09:00:00|143367.7|143277.7|143401.1|143311.1|143421.5|143331.5|143340.1|143250.1|789
1625043900000|2021-06-30 09:05:00|143401.9|143311.9|143322.7|143232.7|143413.1|143323.1|143319.4|143229.4|887
1625044200000|2021-06-30 09:10:00|143322.9|143232.9|143208.5|143118.5|143328.4|143238.4|143198.7|143108.7|902
1625044500000|2021-06-30 09:15:00|143209|143119|143221|143131|143272.2|143182.2|143164.4|143074.4|836
1625044800000|2021-06-30 09:20:00|143220.2|143130.2|143183.8|143093.8|143256|143166|143121.6|143031.6|830
1625045100000|2021-06-30 09:25:00|143185.2|143095.2|143197.1|143107.1|143300.6|143210.6|143167.9|143077.9|959
1625045400000|2021-06-30 09:30:00|143198|143108|143268.7|143178.7|143288.8|143198.8|143176.9|143086.9|924
1625045700000|2021-06-30 09:35:00|143267.5|143177.5|143238.3|143148.3|143302.5|143212.5|143213.5|143123.5|868
1625046000000|2021-06-30 09:40:00|143238.9|143148.9|143219.9|143129.9|143252|143162|143202.4|143112.4|676
1625046300000|2021-06-30 09:45:00|143220.7|143130.7|143153.6|143063.6|143234.2|143144.2|143149|143059|828
1625046600000|2021-06-30 09:50:00|143157.2|143067.2|143178.6|143088.6|143204.9|143114.9|143095.7|143005.7|922
1625046900000|2021-06-30 09:55:00|143178.9|143088.9|143044.2|142954.2|143232.8|143142.8|143016.9|142926.9|954
1625047200000|2021-06-30 10:00:00|143044.9|142954.9|143056.3|142966.3|143088.4|142998.4|142975.1|142885.1|890
1625047500000|2021-06-30 10:05:00|143059.6|142969.6|142969.6|142879.6|143059.6|142969.6|142956.2|142866.2|764
1625047800000|2021-06-30 10:10:00|142964.9|142874.9|142978.4|142888.4|142978.4|142888.4|142910|142820|725
1625048100000|2021-06-30 10:15:00|142976.1|142886.1|143078.7|142988.7|143081.8|142991.8|142939.3|142849.3|789
1625048400000|2021-06-30 10:20:00|143077.8|142987.8|143133.3|143043.3|143179.9|143089.9|143061.7|142971.7|815
1625048700000|2021-06-30 10:25:00|143134.5|143044.5|143153.1|143063.1|143167.9|143077.9|143118.2|143028.2|774
1625049000000|2021-06-30 10:30:00|143151.6|143061.6|143166.3|143076.3|143188.9|143098.9|143085.1|142995.1|786
1625049300000|2021-06-30 10:35:00|143164|143074|143173.7|143083.7|143197.2|143107.2|143142.9|143052.9|745
1625049600000|2021-06-30 10:40:00|143175.9|143085.9|143276.2|143186.2|143314.1|143224.1|143169.4|143079.4|775
1625049900000|2021-06-30 10:45:00|143275.6|143185.6|143172|143082|143275.6|143185.6|143095.8|143005.8|894
1625050200000|2021-06-30 10:50:00|143169.7|143079.7|143162.8|143072.8|143222.4|143132.4|143122|143032|812
1625050500000|2021-06-30 10:55:00|143163.1|143073.1|143136.1|143046.1|143244.1|143154.1|143109.2|143019.2|767
1625050800000|2021-06-30 11:00:00|143134.1|143044.1|143130.7|143040.7|143198.5|143108.5|143106.4|143016.4|846
1625051100000|2021-06-30 11:05:00|143138.1|143048.1|143130.4|143040.4|143150.6|143060.6|143077.8|142987.8|682
1625051400000|2021-06-30 11:10:00|143131.1|143041.1|143051.2|142961.2|143161.7|143071.7|143047|142957|716
1625051700000|2021-06-30 11:15:00|143050.4|142960.4|143016.3|142926.3|143068.2|142978.2|142998.3|142908.3|876
1625052000000|2021-06-30 11:20:00|143017.1|142927.1|143057.7|142967.7|143077.2|142987.2|142995.5|142905.5|880
1625052300000|2021-06-30 11:25:00|143061.2|142971.2|143132.3|143042.3|143165.1|143075.1|143053.2|142963.2|770
1625052600000|2021-06-30 11:30:00|143133.6|143043.6|143106.1|143016.1|143166.2|143076.2|143104.4|143014.4|871
1625052900000|2021-06-30 11:35:00|143103.6|143013.6|142999.2|142909.2|143126.2|143036.2|142976|142886|952
1625053200000|2021-06-30 11:40:00|143000.3|142910.3|143058.7|142968.7|143078|142988|142997.6|142907.6|630
1625053500000|2021-06-30 11:45:00|143059.1|142969.1|142989.9|142899.9|143067.2|142977.2|142984.5|142894.5|874
1625053800000|2021-06-30 11:50:00|142989.8|142899.8|142967.3|142877.3|143015.4|142925.4|142954.7|142864.7|864
1625054100000|2021-06-30 11:55:00|142991.8|142901.8|143026.7|142936.7|143033|142943|142957.4|142867.4|814
1625054400000|2021-06-30 12:00:00|143023.2|142933.2|143122.1|143032.1|143125.5|143035.5|142995.3|142905.3|802
1625054700000|2021-06-30 12:05:00|143126|143036|143209.4|143119.4|143217|143127|143112.6|143022.6|849
1625055000000|2021-06-30 12:10:00|143210.2|143120.2|143209.5|143079.5|143287.9|143165|143133.3|143003.3|743
1625055300000|2021-06-30 12:15:00|143207.6|143077.6|142762.3|142672.3|143235.5|143105.5|142732.6|142642.6|890
1625055600000|2021-06-30 12:20:00|142759.7|142669.7|142876.6|142786.6|142891.3|142801.3|142716.9|142626.9|803
1625055900000|2021-06-30 12:25:00|142877.2|142787.2|143042.9|142952.9|143049.3|142959.3|142853.4|142763.4|790
1625056200000|2021-06-30 12:30:00|143043.5|142953.5|143279.7|143189.7|143291.5|143201.5|143024.7|142934.7|944
1625056500000|2021-06-30 12:35:00|143280.3|143190.3|143113|143023|143341.4|143251.4|143112.1|143022.1|904
1625056800000|2021-06-30 12:40:00|143114.3|143024.3|142926.7|142836.7|143130.7|143040.7|142913.7|142823.7|793
1625057100000|2021-06-30 12:45:00|142928.4|142838.4|142930.1|142840.1|142969.8|142879.8|142913.8|142823.8|697
1625057400000|2021-06-30 12:50:00|142929.7|142839.7|142792.4|142702.4|142929.7|142839.7|142782.5|142692.5|832
1625057700000|2021-06-30 12:55:00|142793.6|142703.6|142781.2|142691.2|142844.6|142754.6|142780.3|142690.3|919
1625058000000|2021-06-30 13:00:00|142780.3|142690.3|142844.7|142754.7|142866.5|142776.5|142743.9|142653.9|787
1625058300000|2021-06-30 13:05:00|142844.4|142754.4|142946.5|142856.5|142954.6|142864.6|142809.8|142719.8|857
1625058600000|2021-06-30 13:10:00|142946.4|142856.4|143046.9|142956.9|143065.1|142975.1|142922.1|142832.1|871
1625058900000|2021-06-30 13:15:00|143046.2|142956.2|143058.4|142968.4|143135.1|143045.1|143024.8|142934.8|885
1625059200000|2021-06-30 13:20:00|143060.7|142970.7|142858.9|142768.9|143070.9|142980.9|142824.5|142734.5|900
1625059500000|2021-06-30 13:25:00|142859|142769|142850.9|142760.9|142889|142799|142809.8|142719.8|767
1625059800000|2021-06-30 13:30:00|142849.1|142759.1|142335.5|142245.5|142858.8|142768.8|142318.1|142228.1|741
1625060100000|2021-06-30 13:35:00|142342.2|142252.2|142442.9|142352.9|142532.6|142442.6|142339.1|142249.1|711
1625060400000|2021-06-30 13:40:00|142444.4|142354.4|142486.1|142396.1|142542.7|142452.7|142421.8|142331.8|678
1625060700000|2021-06-30 13:45:00|142488.5|142398.5|142330|142240|142552.5|142462.5|142263.4|142173.4|698
1625061000000|2021-06-30 13:50:00|142327.2|142237.2|142431.2|142341.2|142473.7|142383.7|142327.2|142237.2|659
1625061300000|2021-06-30 13:55:00|142428.7|142338.7|142374.5|142284.5|142452.1|142362.1|142366.6|142276.6|700
1625061600000|2021-06-30 14:00:00|142375.9|142285.9|142216|142126|142379.1|142289.1|142208.5|142118.5|655
1625061900000|2021-06-30 14:05:00|142216.1|142126.1|142337.4|142247.4|142350.3|142260.3|142209.9|142119.9|668
1625062200000|2021-06-30 14:10:00|142336.3|142246.3|142446.6|142356.6|142480|142390|142333.3|142243.3|675
1625062500000|2021-06-30 14:15:00|142448.6|142358.6|142600.3|142510.3|142604.1|142514.1|142448.6|142358.6|712
1625062800000|2021-06-30 14:20:00|142622.3|142532.3|142658.5|142568.5|142688.2|142598.2|142622.3|142532.3|674
1625063100000|2021-06-30 14:25:00|142658.6|142568.6|142672.5|142582.5|142678.9|142588.9|142635.4|142545.4|702
1625063400000|2021-06-30 14:30:00|142670.9|142580.9|142500.5|142410.5|142683.9|142593.9|142500.4|142410.4|671
1625063700000|2021-06-30 14:35:00|142501|142411|142526.4|142436.4|142550.8|142460.8|142456.6|142366.6|649
1625064000000|2021-06-30 14:40:00|142526.6|142436.6|142518.2|142428.2|142667.6|142577.6|142468|142378|682
1625064300000|2021-06-30 14:45:00|142514.7|142424.7|142520.2|142430.2|142631|142541|142501.5|142411.5|726
1625064600000|2021-06-30 14:50:00|142520.9|142430.9|142684.5|142594.5|142691.1|142601.1|142516.8|142426.8|788
1625064900000|2021-06-30 14:55:00|142684.9|142594.9|142785.8|142695.8|143023.2|142933.2|142676.8|142586.8|799
1625065200000|2021-06-30 15:00:00|142789.4|142699.4|142622.4|142532.4|142847.7|142757.7|142612.7|142522.7|801
1625065500000|2021-06-30 15:05:00|142620.1|142530.1|142661|142571|142689.9|142599.9|142613.6|142523.6|783
1625065800000|2021-06-30 15:10:00|142658.4|142568.4|142666|142576|142700|142610|142637|142547|730
1625066100000|2021-06-30 15:15:00|142665.4|142575.4|142632.2|142542.2|142736.4|142646.4|142618.1|142528.1|623
1625066400000|2021-06-30 15:20:00|142634|142544|142749.1|142659.1|142753.8|142663.8|142632|142542|642
1625066700000|2021-06-30 15:25:00|142746.9|142656.9|142769.2|142679.2|142788.6|142698.6|142746.9|142656.9|581
1625067000000|2021-06-30 15:30:00|142770.1|142680.1|143039.5|142949.5|143070.8|142980.8|142766.5|142676.5|678
1625067300000|2021-06-30 15:35:00|143042.4|142952.4|143126.1|143036.1|143204.8|143114.8|143041.2|142951.2|663
1625067600000|2021-06-30 15:40:00|143126.5|143036.5|143254.9|143164.9|143269.3|143179.3|143114.8|143024.8|665
1625067900000|2021-06-30 15:45:00|143252.5|143162.5|143195.5|143105.5|143257.6|143167.6|143195.5|143105.5|648
1625068200000|2021-06-30 15:50:00|143192.7|143102.7|143203.7|143113.7|143209.8|143119.8|143180.5|143090.5|577
1625068500000|2021-06-30 15:55:00|143203.3|143113.3|143025.4|142935.4|143209.1|143119.1|143017.9|142927.9|687
1625068800000|2021-06-30 16:00:00|143024.7|142934.7|143066.1|142976.1|143076.3|142986.3|143000|142910|715
1625069100000|2021-06-30 16:05:00|143066|142976|143028.8|142938.8|143067.5|142977.5|143012.6|142922.6|666
1625069400000|2021-06-30 16:10:00|143028.2|142938.2|143048.6|142958.6|143075.1|142985.1|143014.9|142924.9|598
1625069700000|2021-06-30 16:15:00|143049.5|142959.5|143054.1|142964.1|143068.2|142978.2|143020.1|142930.1|747
1625070000000|2021-06-30 16:20:00|143054|142964|143055|142965|143068.6|142978.6|143047.4|142957.4|702
1625070300000|2021-06-30 16:25:00|143054.7|142964.7|143386|143296|143386.3|143296.3|143040.8|142950.8|695
1625070600000|2021-06-30 16:30:00|143382.9|143292.9|143379|143289|143417|143327|143363.4|143273.4|653
1625070900000|2021-06-30 16:35:00|143375.8|143285.8|143202|143112|143386.2|143296.2|143191.2|143101.2|714
1625071200000|2021-06-30 16:40:00|143201.9|143111.9|143162.6|143072.6|143232.7|143142.7|143162.6|143072.6|692
1625071500000|2021-06-30 16:45:00|143161.1|143071.1|143213.5|143123.5|143215|143125|143149.9|143059.9|659
1625071800000|2021-06-30 16:50:00|143207.7|143117.7|143144.6|143054.6|143220.5|143130.5|143143.5|143053.5|589
1625072100000|2021-06-30 16:55:00|143144|143054|143210|143120|143241|143151|143111.8|143021.8|633
1625072400000|2021-06-30 17:00:00|143214.9|143124.9|143086.1|142996.1|143214.9|143124.9|143071.3|142981.3|625
1625072700000|2021-06-30 17:05:00|143085.7|142995.7|143100.9|143010.9|143128.9|143038.9|143077|142987|612
1625073000000|2021-06-30 17:10:00|143101.4|143011.4|142982.4|142892.4|143102.2|143012.2|142970.3|142880.3|619
1625073300000|2021-06-30 17:15:00|142985.6|142895.6|142886.5|142796.5|142990.6|142900.6|142865|142775|602
1625073600000|2021-06-30 17:20:00|142888.1|142798.1|142832.9|142742.9|142908|142818|142830.7|142740.7|585
1625073900000|2021-06-30 17:25:00|142833.6|142743.6|142953.2|142863.2|142962.5|142872.5|142830|142740|656
1625074200000|2021-06-30 17:30:00|142953.6|142863.6|142957.7|142867.7|142969.4|142879.4|142925.2|142835.2|701
1625074500000|2021-06-30 17:35:00|142955|142865|143005.8|142915.8|143040.9|142950.9|142945.7|142855.7|660
1625074800000|2021-06-30 17:40:00|143005.4|142915.4|143003.3|142913.3|143027.4|142937.4|142975.1|142885.1|634
1625075100000|2021-06-30 17:45:00|143003.5|142913.5|142942|142852|143015.5|142925.5|142933.1|142843.1|557
1625075400000|2021-06-30 17:50:00|142941.3|142851.3|142959.2|142869.2|142961.8|142871.8|142929|142839|575
1625075700000|2021-06-30 17:55:00|142959.1|142869.1|143003.5|142913.5|143010.6|142920.6|142941.2|142851.2|557
1625076000000|2021-06-30 18:00:00|143004|142914|143090.8|143000.8|143094.6|143004.6|142999.7|142909.7|626
1625076300000|2021-06-30 18:05:00|143090.7|143000.7|143123.4|143033.4|143143.6|143053.6|143083.5|142993.5|593
1625076600000|2021-06-30 18:10:00|143122.7|143032.7|143113.8|143023.8|143166.2|143076.2|143067.3|142977.3|667
1625076900000|2021-06-30 18:15:00|143111.5|143021.5|143154.8|143064.8|143169.1|143079.1|143086.7|142996.7|620
1625077200000|2021-06-30 18:20:00|143153.4|143063.4|143107.2|143017.2|143180.6|143090.6|143089.7|142999.7|606
1625077500000|2021-06-30 18:25:00|143107.5|143017.5|143092|143002|143113.8|143023.8|143070.8|142980.8|631
1625077800000|2021-06-30 18:30:00|143090.3|143000.3|143157.8|143067.8|143158.3|143068.3|143053|142963|596
1625078100000|2021-06-30 18:35:00|143158.6|143068.6|143197.8|143107.8|143198.8|143108.8|143141.6|143051.6|544
1625078400000|2021-06-30 18:40:00|143196.2|143106.2|143082.2|142992.2|143206.5|143116.5|143079|142989|493
1625078700000|2021-06-30 18:45:00|143082.5|142992.5|143178.9|143088.9|143180.1|143090.1|143072.7|142982.7|619
1625079000000|2021-06-30 18:50:00|143178.5|143088.5|143199.3|143109.3|143209.6|143119.6|143153.5|143063.5|594
1625079300000|2021-06-30 18:55:00|143199.5|143109.5|143121.2|143031.2|143210.9|143120.9|143121.2|143031.2|558
1625079600000|2021-06-30 19:00:00|143114|143024|143004.2|142914.2|143117.8|143027.8|142994.6|142904.6|579
1625079900000|2021-06-30 19:05:00|142997.3|142907.3|142960.8|142870.8|143007.7|142917.7|142955|142865|616
1625080200000|2021-06-30 19:10:00|142957.4|142867.4|142946.5|142856.5|142963.8|142873.8|142923.9|142833.9|524
1625080500000|2021-06-30 19:15:00|142947.7|142857.7|142957.6|142867.6|142968.5|142878.5|142931.1|142841.1|562
1625080800000|2021-06-30 19:20:00|142959.6|142869.6|142931.3|142841.3|142965.6|142875.6|142922.9|142832.9|455
1625081100000|2021-06-30 19:25:00|142929.6|142839.6|142881.7|142791.7|142933.2|142843.2|142870.5|142780.5|581
1625081400000|2021-06-30 19:30:00|142882.9|142792.9|142946.8|142856.8|142974.7|142884.7|142882.4|142792.4|553
1625081700000|2021-06-30 19:35:00|142946.3|142856.3|142946.1|142856.1|142951.6|142861.6|142930|142840|525
1625082000000|2021-06-30 19:40:00|142946.3|142856.3|142827.1|142737.1|142947.2|142857.2|142810.5|142720.5|566
1625082300000|2021-06-30 19:45:00|142827.3|142737.3|142914.7|142824.7|142922.5|142832.5|142821.1|142731.1|517
1625082600000|2021-06-30 19:50:00|142920.3|142830.3|142934.6|142844.6|142939.8|142849.8|142902.6|142812.6|749
1625082900000|2021-06-30 19:55:00|142925.8|142835.8|142920.6|142830.6|142973.6|142883.6|142897.1|142807.1|687
1625083200000|2021-06-30 20:00:00|142917.1|142827.1|142761.2|142671.2|142920.6|142830.6|142732.7|142642.7|627
1625083500000|2021-06-30 20:05:00|142761.9|142671.9|142719.1|142629.1|142778|142688|142718.5|142628.5|696
1625083800000|2021-06-30 20:10:00|142719.2|142629.2|142762.6|142672.6|142804|142714|142712|142622|560
1625084100000|2021-06-30 20:15:00|142769.1|142679.1|142782.3|142692.3|142785.4|142695.4|142765.1|142675.1|323
1625084400000|2021-06-30 20:20:00|142782.2|142692.2|142762.4|142672.4|142786.6|142696.6|142747.1|142657.1|405
1625084700000|2021-06-30 20:25:00|142763.3|142673.3|142748.9|142658.9|142767.2|142677.2|142739.2|142649.2|348
1625085000000|2021-06-30 20:30:00|142751.5|142661.5|142681.1|142591.1|142756.6|142666.6|142663.3|142573.3|404
1625085300000|2021-06-30 20:35:00|142681.5|142591.5|142713.1|142623.1|142713.1|142623.1|142678.9|142588.9|258
1625085600000|2021-06-30 20:40:00|142711.1|142621.1|142691.5|142601.5|142721.5|142625.3|142640.4|142541|520
1625085900000|2021-06-30 20:45:00|142687.8|142597.8|142759|142629|142765.6|142639.7|142664.3|142558|329
1625086200000|2021-06-30 20:50:00|142760.9|142630.9|142806.2|142676.2|142849|142703.3|142706.5|142564|304
1625086500000|2021-06-30 20:55:00|142808.4|142678.4|143013.2|142704.2|143060.6|142751.6|142771|142564.1|492
1625086800000|2021-06-30 21:00:00|143013.1|142704.1|143032.2|142723.2|143073.5|142764.5|142981.4|142672.4|99
1625087100000|2021-06-30 21:05:00|143035.9|142726.9|143061.4|142752.4|143080.4|142771.4|142967.7|142658.7|168
1625087400000|2021-06-30 21:10:00|143025.4|142716.4|143073.3|142764.3|143092.1|142783.1|142980.6|142671.6|145
1625087700000|2021-06-30 21:15:00|143038.1|142729.1|143038.8|142729.8|143082.2|142773.2|143011.8|142702.8|98
1625088000000|2021-06-30 21:20:00|143054|142745|143071.2|142762.2|143084.1|142775.1|142971|142662|119
1625088300000|2021-06-30 21:25:00|143054|142745|143070.5|142761.5|143092.1|142783.1|143012.1|142703.1|80
1625088600000|2021-06-30 21:30:00|143007.4|142698.4|143070.5|142761.5|143070.5|142761.5|142987.4|142678.4|185
1625088900000|2021-06-30 21:35:00|143068.5|142759.5|143039.7|142730.7|143070.5|142761.5|142971.6|142662.6|166
1625089200000|2021-06-30 21:40:00|143042.6|142733.6|143027.3|142718.3|143065|142756|142971.4|142662.4|115
1625089500000|2021-06-30 21:45:00|143063.9|142754.9|143050.4|142741.4|143066.6|142757.6|142938.3|142629.3|158
1625089800000|2021-06-30 21:50:00|143046.1|142737.1|143036.2|142727.2|143067.7|142758.7|143005.9|142696.9|110
1625090100000|2021-06-30 21:55:00|143056.7|142747.7|143030.8|142721.8|143066.9|142757.9|142940|142631|106
1625090400000|2021-06-30 22:00:00|143008|142699|143187.1|142878.1|143279.6|142970.6|142976.9|142667.9|575
1625090700000|2021-06-30 22:05:00|143225.3|142916.3|143149.9|142840.9|143260|142951|143103.1|142794.1|452
1625091000000|2021-06-30 22:10:00|143152.7|142843.7|143127.2|142818.2|143199.4|142890.4|143106.9|142797.9|371
1625091300000|2021-06-30 22:15:00|143126.8|142817.8|143131.4|142822.4|143176.9|142867.9|143086.8|142777.8|510
1625091600000|2021-06-30 22:20:00|143129.8|142820.8|143123.8|142814.8|143175.3|142866.3|143092.8|142783.8|541
1625091900000|2021-06-30 22:25:00|143115|142806|143121.5|142812.5|143172|142863|143074.7|142765.7|357
1625092200000|2021-06-30 22:30:00|143121.6|142812.6|143042.1|142757.7|143135.4|142826.4|143027.7|142718.7|428
1625092500000|2021-06-30 22:35:00|143040.2|142758.7|143019.3|142727|143073.7|142774.7|142998.3|142702.8|349
1625092800000|2021-06-30 22:40:00|143019.1|142726.9|143033|142737.6|143053.8|142763.7|142968.9|142702.2|256
1625093100000|2021-06-30 22:45:00|143045.3|142736.3|143013.8|142732.6|143056.9|142766.2|143009.7|142716.1|313
1625093400000|2021-06-30 22:50:00|143031.9|142732|142977.6|142706.3|143043|142767.6|142938.9|142697.4|538
1625093700000|2021-06-30 22:55:00|142993.8|142708.8|142928.4|142713.5|143028.3|142776.6|142926.4|142685|591
1625094000000|2021-06-30 23:00:00|142921.4|142712.8|142807.6|142677.6|142941.6|142753.9|142783.5|142653.5|468
1625094300000|2021-06-30 23:05:00|142807.4|142677.4|142799.4|142669.4|142814.4|142701.9|142769.9|142656.3|491
1625094600000|2021-06-30 23:10:00|142800.3|142670.3|142790.7|142660.7|142806|142703.5|142774.9|142658|458
1625094900000|2021-06-30 23:15:00|142790.3|142660.3|142769.4|142679.4|142796.6|142694.3|142766.6|142647.9|408
1625095200000|2021-06-30 23:20:00|142770.9|142680.9|142788.4|142658.4|142794.9|142688|142761.9|142648.5|447
1625095500000|2021-06-30 23:25:00|142789.5|142659.5|142768.4|142678.4|142793.5|142687.3|142763|142649.1|466
1625095800000|2021-06-30 23:30:00|142772.4|142682.4|142792.2|142662.2|142796.8|142691.5|142763.7|142650.4|486
1625096100000|2021-06-30 23:35:00|142791|142661|142789.3|142659.3|142800.6|142699.9|142765.2|142655.5|484
1625096400000|2021-06-30 23:40:00|142790.6|142660.6|142776.1|142686.1|142801.3|142692.9|142774.6|142657.9|519
1625096700000|2021-06-30 23:45:00|142777.1|142687.1|142792.2|142662.2|142801.3|142693|142768.3|142655.7|484
1625097000000|2021-06-30 23:50:00|142791.7|142661.7|142784|142694|142800.7|142694.2|142774.1|142655.5|503
1625097300000|2021-06-30 23:55:00|142783|142693|142822.2|142692.2|142837.6|142707.6|142755.1|142644.6|439
1625097600000|2021-07-01 00:00:00|142824.6|142694.6|142813.5|142723.5|142838.4|142729.1|142804|142680.9|415
1625097900000|2021-07-01 00:05:00|142806.8|142716.8|142849.2|142759.2|142869.1|142773.5|142794|142699.3|362
1625098200000|2021-07-01 00:10:00|142849.7|142759.7|142864.6|142774.6|142881.8|142778|142839.7|142736.4|370
1625098500000|2021-07-01 00:15:00|142864.8|142774.8|142923.4|142833.4|142956.1|142850.3|142862.4|142755.5|401
1625098800000|2021-07-01 00:20:00|142922.5|142832.5|142946.2|142816.2|142954.5|142834|142908.4|142794.6|398
1625099100000|2021-07-01 00:25:00|142947.2|142817.2|142941.2|142811.2|142955.4|142840.5|142930.5|142802.8|440
1625099400000|2021-07-01 00:30:00|142940.8|142810.8|142942.8|142812.8|142954.3|142832.8|142922.8|142799.4|463
1625099700000|2021-07-01 00:35:00|142944.6|142814.6|142980.4|142850.4|142983.9|142853.9|142931.8|142805.5|386
1625100000000|2021-07-01 00:40:00|142959.7|142869.7|142937.3|142807.3|142989.7|142887.5|142915.1|142798.2|380
1625100300000|2021-07-01 00:45:00|142938.8|142808.8|143004.3|142914.3|143025.6|142917.1|142923.4|142796.4|370
1625100600000|2021-07-01 00:50:00|143004.1|142914.1|143019.3|142889.3|143023.9|142924.2|142981.4|142871.4|333
1625100900000|2021-07-01 00:55:00|143009.7|142879.7|143018.9|142888.9|143022.6|142914.1|142984.9|142875|242
1625101200000|2021-07-01 01:00:00|143018.2|142888.2|142966.1|142836.1|143021.1|142911.8|142956.4|142826.4|284
1625101500000|2021-07-01 01:05:00|142965.3|142835.3|142983.1|142853.1|142983.1|142883.5|142922.8|142803.7|376
1625101800000|2021-07-01 01:10:00|142985.6|142855.6|142944.9|142814.9|142985.6|142870.9|142928.9|142798.9|329
1625102100000|2021-07-01 01:15:00|142946.4|142816.4|142954.3|142824.3|142967.2|142860.3|142934.5|142810.7|344
1625102400000|2021-07-01 01:20:00|142958.3|142828.3|142973.8|142843.8|142983.2|142873|142929.3|142819.9|314
1625102700000|2021-07-01 01:25:00|142974.1|142844.1|143011.7|142881.7|143011.7|142884.2|142956.2|142837.9|479
1625103000000|2021-07-01 01:30:00|143008|142878|142985.2|142855.2|143029.4|142915.9|142948.4|142818.4|440
1625103300000|2021-07-01 01:35:00|142984|142854|143000.2|142870.2|143020|142915.5|142968.9|142852.3|395
1625103600000|2021-07-01 01:40:00|142998.3|142868.3|142954.4|142824.4|143015.3|142887.2|142935|142805|468
1625103900000|2021-07-01 01:45:00|142954|142824|142924.2|142794.2|142978.8|142824.6|142906.5|142763.4|484
1625104200000|2021-07-01 01:50:00|142926.4|142796.4|142924.2|142834.2|142965|142850.6|142910|142791.1|344
1625104500000|2021-07-01 01:55:00|142922.1|142832.1|142911.9|142821.9|142945|142834.5|142899.9|142789|300
1625104800000|2021-07-01 02:00:00|142910|142820|142951.6|142821.6|142960.7|142830.7|142906.9|142797.9|237
1625105100000|2021-07-01 02:05:00|142951.7|142821.7|142942.2|142812.2|142951.7|142830.1|142904|142786|254
1625105400000|2021-07-01 02:10:00|142941.5|142811.5|142935.9|142805.9|142945.3|142828.6|142912.5|142795.9|256
1625105700000|2021-07-01 02:15:00|142936.5|142806.5|142941|142811|142948.6|142831.9|142911.6|142804.2|221
1625106000000|2021-07-01 02:20:00|142942.2|142812.2|142922.7|142832.7|142949.4|142842.3|142920.1|142812.2|305
1625106300000|2021-07-01 02:25:00|142923.3|142833.3|142929|142839|142963.8|142853.1|142916.8|142807.4|352
1625106600000|2021-07-01 02:30:00|142931.9|142841.9|142950.1|142820.1|142967.1|142857.1|142924.9|142812|324
1625106900000|2021-07-01 02:35:00|142945.9|142815.9|142938|142808|142950|142840.5|142909.1|142799.4|367
1625107200000|2021-07-01 02:40:00|142937.4|142807.4|142983.3|142853.3|142985.2|142873.5|142910.8|142805.4|356
1625107500000|2021-07-01 02:45:00|142963.5|142873.5|142969.4|142839.4|142982.5|142878.1|142942.8|142838.1|400
1625107800000|2021-07-01 02:50:00|142969.5|142839.5|142934.1|142844.1|142973.9|142875.1|142928.5|142819.5|295
1625108100000|2021-07-01 02:55:00|142934.5|142844.5|142918.4|142828.4|142953.7|142846.5|142905.5|142809.9|298
1625108400000|2021-07-01 03:00:00|142920.3|142830.3|142969.1|142879.1|142991.7|142883.1|142918.5|142810.5|350
1625108700000|2021-07-01 03:05:00|142968.9|142878.9|142995.1|142865.1|142998.2|142886|142964.4|142862.4|288
1625109000000|2021-07-01 03:10:00|142972.7|142882.7|142984|142894|143002.8|142912.8|142967.6|142861.8|319
1625109300000|2021-07-01 03:15:00|142980.6|142890.6|142928.8|142838.8|143005.2|142898|142925|142835|355
1625109600000|2021-07-01 03:20:00|142928.6|142838.6|142916.1|142826.1|142949.7|142843.7|142901.8|142811.5|324
1625109900000|2021-07-01 03:25:00|142914.2|142824.2|142925.5|142835.5|142942.6|142843.4|142914.1|142809.4|227
1625110200000|2021-07-01 03:30:00|142927.6|142837.6|142918.3|142828.3|142940.6|142850.6|142908.9|142818.9|206
1625110500000|2021-07-01 03:35:00|142918.4|142828.4|142916.1|142826.1|142943.5|142834.1|142913.3|142803.7|228
1625110800000|2021-07-01 03:40:00|142918.5|142828.5|142895.8|142805.8|142939.9|142830.9|142894.1|142789.3|294
1625111100000|2021-07-01 03:45:00|142895.6|142805.6|142888.1|142798.1|142918.7|142819.8|142881.6|142785.5|303
1625111400000|2021-07-01 03:50:00|142884|142794|142900.4|142810.4|142907.7|142817.7|142876|142786|245
1625111700000|2021-07-01 03:55:00|142899.9|142809.9|142881.6|142791.6|142912.9|142814.5|142867.8|142777.1|228
1625112000000|2021-07-01 04:00:00|142880.6|142790.6|142881.8|142791.8|142889.1|142799.1|142874|142784|272
1625112300000|2021-07-01 04:05:00|142881.6|142791.6|142888|142798|142889.7|142799.7|142854.9|142764.9|251
1625112600000|2021-07-01 04:10:00|142884.4|142794.4|142858.6|142768.6|142888.7|142798.7|142831.5|142731.5|317
1625112900000|2021-07-01 04:15:00|142859.1|142769.1|142884.8|142754.8|142888.6|142779.3|142856.2|142746.5|394
1625113200000|2021-07-01 04:20:00|142883.6|142753.6|142860.7|142770.7|142888|142776.5|142844.6|142745.3|357
1625113500000|2021-07-01 04:25:00|142858.9|142768.9|142886.5|142796.5|142910.6|142800.8|142858.1|142751.3|311
1625113800000|2021-07-01 04:30:00|142888|142798|142901.8|142811.8|142932.5|142842.5|142880.7|142777.5|323
1625114100000|2021-07-01 04:35:00|142902.1|142812.1|143052|142962|143083.5|142974.5|142891.8|142784.2|480
1625114400000|2021-07-01 04:40:00|143050.2|142960.2|143005.1|142875.1|143071.5|142965.7|142999.1|142875.1|360
1625114700000|2021-07-01 04:45:00|143013.5|142883.5|142999.1|142909.1|143023.5|142911.3|142980.6|142871.2|302
1625115000000|2021-07-01 04:50:00|142999.7|142909.7|142998|142908|143030.8|142921.1|142996.9|142887.4|266
1625115300000|2021-07-01 04:55:00|142996.2|142906.2|143027.5|142897.5|143030.3|142921.1|142996.2|142887|296
1625115600000|2021-07-01 05:00:00|143006|142916|143031.3|142901.3|143036.6|142924.7|142998.9|142890.2|390
1625115900000|2021-07-01 05:05:00|143031.2|142901.2|142991.4|142901.4|143032.1|142921.5|142990.3|142881.8|403
1625116200000|2021-07-01 05:10:00|142992|142902|143001.4|142911.4|143027.2|142918.3|142984.1|142874.3|419
1625116500000|2021-07-01 05:15:00|143001.3|142911.3|143002.9|142872.9|143043.6|142932.7|142971.8|142861.8|460
1625116800000|2021-07-01 05:20:00|143003.2|142873.2|143069.5|142979.5|143072|142982|142978.5|142864.3|584
1625117100000|2021-07-01 05:25:00|143069.1|142979.1|143062.6|142972.6|143081.8|142982.4|143046.5|142947.6|454
1625117400000|2021-07-01 05:30:00|143061.5|142971.5|143114.8|143024.8|143115.4|143025.4|143059.5|142969.5|550
1625117700000|2021-07-01 05:35:00|143110.3|143020.3|143074.5|142984.5|143123.5|143033.5|143073.9|142983.9|567
1625118000000|2021-07-01 05:40:00|143072|142982|143099.1|143009.1|143117.5|143027.5|143060.9|142970.9|607
1625118300000|2021-07-01 05:45:00|143095.9|143005.9|143083.5|142993.5|143114.4|143018.9|143050.3|142960.3|593
1625118600000|2021-07-01 05:50:00|143083.6|142993.6|143073.2|142983.2|143087.1|142997.1|143060|142970|529
1625118900000|2021-07-01 05:55:00|143077.1|142987.1|143100.9|143010.9|143107.3|143010.9|143067.5|142958.3|509
1625119200000|2021-07-01 06:00:00|143098.2|143008.2|143159.4|143069.4|143163|143073|143069.7|142962.9|574
1625119500000|2021-07-01 06:05:00|143159.2|143069.2|143178.1|143088.1|143211.9|143119|143133.9|143043.9|512
1625119800000|2021-07-01 06:10:00|143176.8|143086.8|143115.1|143025.1|143210.3|143120.3|143113.7|143023.7|588
1625120100000|2021-07-01 06:15:00|143120.3|143030.3|143266.2|143176.2|143276.1|143186.1|143117.2|143027.2|551
1625120400000|2021-07-01 06:20:00|143266.1|143176.1|143151|143061|143267.6|143177.6|143133.8|143043.8|582
1625120700000|2021-07-01 06:25:00|143155.4|143065.4|143148|143058|143183.8|143093.8|143142.3|143037.4|536
1625121000000|2021-07-01 06:30:00|143146.5|143056.5|143028.7|142938.7|143151.7|143061.7|143020.3|142930.3|624
1625121300000|2021-07-01 06:35:00|143031.6|142941.6|142961.9|142871.9|143093.8|143003.8|142956.7|142866.7|621
1625121600000|2021-07-01 06:40:00|142961.6|142871.6|142770.4|142680.4|142971.5|142881.5|142770.4|142680.4|682
1625121900000|2021-07-01 06:45:00|142770.5|142680.5|142821.3|142731.3|142836.1|142746.1|142761.3|142671.3|711
1625122200000|2021-07-01 06:50:00|142825.2|142735.2|142978|142888|143018.6|142928.6|142819|142729|667
1625122500000|2021-07-01 06:55:00|142981.9|142891.9|142878|142788|142981.9|142891.9|142803.7|142713.7|719
1625122800000|2021-07-01 07:00:00|142879.2|142789.2|142838.9|142748.9|142959.1|142869.1|142825.9|142735.9|763
1625123100000|2021-07-01 07:05:00|142841.5|142751.5|142878|142788|142986.2|142896.2|142837.1|142747.1|740
1625123400000|2021-07-01 07:10:00|142877.5|142787.5|142502.9|142412.9|142901.7|142811.7|142494.4|142404.4|720
1625123700000|2021-07-01 07:15:00|142500.1|142410.1|142430.2|142340.2|142595.7|142505.7|142400.3|142310.3|729
1625124000000|2021-07-01 07:20:00|142432.6|142342.6|142493.7|142403.7|142534.2|142444.2|142430.1|142340.1|709
1625124300000|2021-07-01 07:25:00|142493.9|142403.9|142472.3|142382.3|142558.3|142468.3|142462.9|142372.9|696
1625124600000|2021-07-01 07:30:00|142472.6|142382.6|142728.1|142638.1|142740.5|142650.5|142464.5|142374.5|708
1625124900000|2021-07-01 07:35:00|142729.1|142639.1|142817.3|142727.3|142832.9|142742.9|142712.9|142622.9|716
1625125200000|2021-07-01 07:40:00|142817.5|142727.5|142764.4|142674.4|142817.5|142727.5|142727.9|142637.9|705
1625125500000|2021-07-01 07:45:00|142765.3|142675.3|142818.9|142728.9|142846.5|142756.5|142697.9|142607.9|635
1625125800000|2021-07-01 07:50:00|142818.6|142728.6|142700.3|142610.3|142821.1|142731.1|142689.1|142599.1|588
1625126100000|2021-07-01 07:55:00|142696.1|142606.1|142732.1|142642.1|142777.4|142687.4|142658.1|142568.1|592
1625126400000|2021-07-01 08:00:00|142732.8|142642.8|142795|142705|142822.5|142732.5|142717.2|142627.2|712
1625126700000|2021-07-01 08:05:00|142793.3|142703.3|142818.1|142728.1|142865.4|142775.4|142787.6|142697.6|605
1625127000000|2021-07-01 08:10:00|142816.7|142726.7|142803.5|142713.5|142838|142748|142707.5|142617.5|649
1625127300000|2021-07-01 08:15:00|142800|142710|142796|142706|142860.6|142770.6|142767.6|142677.6|654
1625127600000|2021-07-01 08:20:00|142794.7|142704.7|142905.8|142815.8|142927.8|142837.8|142790.2|142700.2|617
1625127900000|2021-07-01 08:25:00|142909.8|142819.8|143049.1|142959.1|143076.5|142986.5|142900.6|142810.6|627
1625128200000|2021-07-01 08:30:00|143046.8|142956.8|143018.4|142928.4|143195.4|143105.4|143014.5|142924.5|620
1625128500000|2021-07-01 08:35:00|143013.2|142923.2|142981.3|142891.3|143073.3|142983.3|142968.4|142878.4|595
1625128800000|2021-07-01 08:40:00|142980.6|142890.6|143030.7|142940.7|143030.7|142940.7|142966.8|142876.8|612
1625129100000|2021-07-01 08:45:00|143030|142940|143109.8|143019.8|143113.9|143023.9|142947.4|142857.4|623
1625129400000|2021-07-01 08:50:00|143109.9|143019.9|143309|143219|143309.4|143219.4|143077.7|142987.7|587
1625129700000|2021-07-01 08:55:00|143307.5|143217.5|143198.4|143068.4|143311.2|143221.2|143144|143048.1|616
1625130000000|2021-07-01 09:00:00|143190|143060|143217.3|143127.3|143302.1|143212.1|143144.2|143054.2|652
1625130300000|2021-07-01 09:05:00|143211.7|143121.7|143255.6|143165.6|143294.1|143204.1|143206.7|143116.7|573
1625130600000|2021-07-01 09:10:00|143255.8|143165.8|143355.8|143265.8|143440.9|143350.9|143215.1|143125.1|626
1625130900000|2021-07-01 09:15:00|143356.3|143266.3|143333.2|143243.2|143366.8|143276.8|143297.2|143207.2|679
1625131200000|2021-07-01 09:20:00|143334.2|143244.2|143240.3|143150.3|143339.4|143249.4|143223.3|143133.3|680
1625131500000|2021-07-01 09:25:00|143239.1|143149.1|143252.2|143162.2|143278|143188|143208.5|143118.5|652
1625131800000|2021-07-01 09:30:00|143251.6|143161.6|143246.1|143156.1|143286.1|143196.1|143210.1|143120.1|580
1625132100000|2021-07-01 09:35:00|143243.2|143153.2|143074.3|142984.3|143246.3|143156.3|143051|142961|556
1625132400000|2021-07-01 09:40:00|143073.4|142983.4|143070.2|142980.2|143170.9|143080.9|143052|142962|587
1625132700000|2021-07-01 09:45:00|143069.1|142979.1|143033.6|142943.6|143093.2|143003.2|143016.2|142926.2|591
1625133000000|2021-07-01 09:50:00|143033.9|142943.9|142988.4|142898.4|143035.3|142945.3|142964.5|142874.5|585
1625133300000|2021-07-01 09:55:00|142985.9|142895.9|142950|142860|142991.5|142901.5|142880|142790|607
1625133600000|2021-07-01 10:00:00|142954.7|142864.7|143118.9|143028.9|143120|143030|142952|142862|655
1625133900000|2021-07-01 10:05:00|143116.3|143026.3|143187.2|143097.2|143201.5|143111.5|143082.1|142992.1|658
1625134200000|2021-07-01 10:10:00|143185.5|143095.5|143235.9|143145.9|143283.3|143193.3|143143.3|143053.3|687
1625134500000|2021-07-01 10:15:00|143234.9|143144.9|142993.7|142903.7|143241.5|143151.5|142989|142899|661
1625134800000|2021-07-01 10:20:00|142993.8|142903.8|143087.4|142997.4|143101.8|143011.8|142988.1|142898.1|625
1625135100000|2021-07-01 10:25:00|143089.1|142999.1|143088.5|142998.5|143140.3|143050.3|143077.6|142987.6|710
1625135400000|2021-07-01 10:30:00|143091.8|143001.8|143063.2|142973.2|143119.3|143029.3|143057.6|142967.6|618
1625135700000|2021-07-01 10:35:00|143060|142970|143021.4|142931.4|143067.6|142977.6|142985.9|142895.9|671
1625136000000|2021-07-01 10:40:00|143025.8|142935.8|143043.3|142953.3|143043.3|142953.3|142984.3|142894.3|703
1625136300000|2021-07-01 10:45:00|143045.1|142955.1|143053.8|142963.8|143082.3|142992.3|143026|142936|689
1625136600000|2021-07-01 10:50:00|143057.3|142967.3|143077.3|142987.3|143181.2|143091.2|143046.8|142956.8|671
1625136900000|2021-07-01 10:55:00|143075.3|142985.3|142830.9|142740.9|143075.3|142985.3|142818.4|142728.4|747
1625137200000|2021-07-01 11:00:00|142829.6|142739.6|142836.1|142746.1|142918|142828|142793.1|142703.1|694
1625137500000|2021-07-01 11:05:00|142835.1|142745.1|142938|142848|142979.8|142889.8|142830.1|142740.1|698
1625137800000|2021-07-01 11:10:00|142937.6|142847.6|142888.7|142798.7|142942.1|142852.1|142824.8|142734.8|652
1625138100000|2021-07-01 11:15:00|142888.8|142798.8|142789.3|142699.3|142915|142825|142757.5|142667.5|675
1625138400000|2021-07-01 11:20:00|142789.8|142699.8|142709.5|142619.5|142798.4|142708.4|142706.2|142616.2|640
1625138700000|2021-07-01 11:25:00|142708.8|142618.8|142745.3|142655.3|142751.2|142661.2|142703.1|142613.1|496
1625139000000|2021-07-01 11:30:00|142745.2|142655.2|142792.7|142702.7|142852.3|142762.3|142740.8|142650.8|609
1625139300000|2021-07-01 11:35:00|142794.2|142704.2|142729.8|142639.8|142794.2|142704.2|142701.6|142611.6|571
1625139600000|2021-07-01 11:40:00|142730.2|142640.2|142712.6|142622.6|142754.8|142664.8|142701.6|142611.6|597
1625139900000|2021-07-01 11:45:00|142717|142627|142843.7|142753.7|142907|142817|142670.5|142580.5|678
1625140200000|2021-07-01 11:50:00|142847.6|142757.6|142862.5|142772.5|142886.7|142796.7|142810|142720|672
1625140500000|2021-07-01 11:55:00|142863.6|142773.6|142729.3|142639.3|142900.1|142810.1|142703.6|142613.6|680
1625140800000|2021-07-01 12:00:00|142725.8|142635.8|142791.6|142701.6|142835.6|142745.6|142715.7|142625.7|723
1625141100000|2021-07-01 12:05:00|142791.5|142701.5|142765.5|142675.5|142853.9|142763.9|142716.6|142626.6|701
1625141400000|2021-07-01 12:10:00|142764.5|142674.5|142884.4|142794.4|142890.8|142800.8|142764.3|142674.3|690
1625141700000|2021-07-01 12:15:00|142883.7|142793.7|142985|142895|142989.1|142899.1|142853.8|142763.8|722
1625142000000|2021-07-01 12:20:00|142985.3|142895.3|142926|142836|143019.1|142929.1|142892.5|142802.5|668
1625142300000|2021-07-01 12:25:00|142925.4|142835.4|143099.7|142969.7|143107.9|143009.5|142921.1|142831.1|526
1625142600000|2021-07-01 12:30:00|143104.2|142974.2|143107.3|143017.3|143368|143278|143070.5|142945.9|750
1625142900000|2021-07-01 12:35:00|143107.6|143017.6|143084.1|142994.1|143199.5|143109.5|143083.3|142993.3|726
1625143200000|2021-07-01 12:40:00|143085.3|142995.3|143075.4|142985.4|143101.6|143011.6|143057.8|142967.8|701
1625143500000|2021-07-01 12:45:00|143077.6|142987.6|143142.1|143052.1|143152.5|143062.5|143053.9|142963.9|732
1625143800000|2021-07-01 12:50:00|143141.9|143051.9|143169|143079|143181.2|143091.2|143134.1|143044.1|739
1625144100000|2021-07-01 12:55:00|143167.6|143077.6|143005.8|142915.8|143169.6|143079.6|143002|142912|705
1625144400000|2021-07-01 13:00:00|143005.4|142915.4|142869|142779|143009.1|142919.1|142843.2|142753.2|756
1625144700000|2021-07-01 13:05:00|142867.8|142777.8|142972.9|142882.9|142982.5|142892.5|142860.8|142770.8|738
1625145000000|2021-07-01 13:10:00|142974.7|142884.7|143200|143110|143200|143110|142962.1|142872.1|762
1625145300000|2021-07-01 13:15:00|143199.7|143109.7|143059.3|142969.3|143228.2|143138.2|143054.4|142964.4|729
1625145600000|2021-07-01 13:20:00|143059.4|142969.4|143057.3|142967.3|143141.4|143051.4|143026.4|142936.4|707
1625145900000|2021-07-01 13:25:00|143055.4|142965.4|143104.8|143014.8|143127.3|143037.3|143053.1|142963.1|740
1625146200000|2021-07-01 13:30:00|143106.4|143016.4|143036.4|142946.4|143178.1|143088.1|143034.1|142944.1|749
1625146500000|2021-07-01 13:35:00|143033.5|142943.5|143146.6|143056.6|143150.5|143060.5|143011.8|142921.8|712
1625146800000|2021-07-01 13:40:00|143146.8|143056.8|143335|143245|143379.4|143289.4|143146.1|143056.1|729
1625147100000|2021-07-01 13:45:00|143330.8|143240.8|143259.6|143169.6|143352.4|143254.6|143188.8|143098.8|711
1625147400000|2021-07-01 13:50:00|143257.8|143167.8|143299.4|143209.4|143395.1|143305.1|143249.6|143159.6|698
1625147700000|2021-07-01 13:55:00|143312.3|143222.3|143328.7|143198.7|143347.8|143257.8|143274.4|143184.4|729
1625148000000|2021-07-01 14:00:00|143309.9|143219.9|143270.3|143180.3|143367.9|143263.3|143243.5|143153.5|760
1625148300000|2021-07-01 14:05:00|143270.7|143180.7|143520.4|143430.4|143572.3|143482.3|143268.1|143178.1|746
1625148600000|2021-07-01 14:10:00|143520.8|143430.8|143974.4|143884.4|143981.2|143891.2|143509.9|143419.9|766
1625148900000|2021-07-01 14:15:00|143977.1|143887.1|144283.2|144193.2|144444.3|144354.3|143976|143886|810
1625149200000|2021-07-01 14:20:00|144282.1|144192.1|144112.7|144022.7|144308.5|144218.5|144105.8|144015.8|765
1625149500000|2021-07-01 14:25:00|144116.6|144026.6|144234.2|144144.2|144234.2|144144.2|144106|144016|734
1625149800000|2021-07-01 14:30:00|144232.2|144142.2|144410.5|144320.5|144410.5|144320.5|144224.7|144134.7|745
1625150100000|2021-07-01 14:35:00|144410.8|144320.8|144544.3|144454.3|144638.8|144548.8|144285.9|144195.9|693
1625150400000|2021-07-01 14:40:00|144543.8|144453.8|144271.2|144181.2|144546.3|144456.3|144247.7|144157.7|776
1625150700000|2021-07-01 14:45:00|144271.7|144181.7|144337.5|144247.5|144349.8|144259.8|144204.3|144114.3|739
1625151000000|2021-07-01 14:50:00|144336.1|144246.1|144343|144253|144409.7|144319.7|144190.6|144100.6|727
1625151300000|2021-07-01 14:55:00|144339.8|144249.8|144444.8|144354.8|144520.4|144430.4|144259.5|144169.5|750
1625151600000|2021-07-01 15:00:00|144445.8|144355.8|144564.3|144474.3|144601.8|144511.8|144360.1|144270.1|731
1625151900000|2021-07-01 15:05:00|144575.3|144485.3|144569.4|144479.4|144601.1|144511.1|144490.7|144400.7|688
1625152200000|2021-07-01 15:10:00|144566.8|144476.8|144808.2|144718.2|144833.3|144743.3|144511.9|144421.9|707
1625152500000|2021-07-01 15:15:00|144809.1|144719.1|144594.6|144504.6|144809.1|144719.1|144530.4|144440.4|724
1625152800000|2021-07-01 15:20:00|144595.6|144505.6|144704.2|144614.2|144733.6|144643.6|144545.7|144455.7|724
1625153100000|2021-07-01 15:25:00|144705.4|144615.4|144548.9|144458.9|144740.2|144650.2|144506.3|144416.3|764
1625153400000|2021-07-01 15:30:00|144549.6|144459.6|144527.2|144437.2|144557.6|144467.6|144482.6|144392.6|678
1625153700000|2021-07-01 15:35:00|144528.5|144438.5|144478.1|144388.1|144535.7|144445.7|144470.8|144380.8|676
1625154000000|2021-07-01 15:40:00|144477.6|144387.6|144478.3|144388.3|144547.6|144457.6|144466.4|144376.4|694
1625154300000|2021-07-01 15:45:00|144479.5|144389.5|144516.4|144426.4|144541.7|144451.7|144472.1|144382.1|677
1625154600000|2021-07-01 15:50:00|144512.7|144422.7|144428.7|144338.7|144545.9|144455.9|144426.1|144336.1|689
1625154900000|2021-07-01 15:55:00|144428.2|144338.2|144468.2|144378.2|144498.5|144408.5|144412|144322|584
1625155200000|2021-07-01 16:00:00|144469.2|144379.2|144433.7|144343.7|144496.3|144406.3|144423.6|144333.6|664
1625155500000|2021-07-01 16:05:00|144433.8|144343.8|144365.2|144275.2|144450.2|144360.2|144313.5|144223.5|662
1625155800000|2021-07-01 16:10:00|144364.7|144274.7|144245|144155|144366.2|144276.2|144215.5|144125.5|650
1625156100000|2021-07-01 16:15:00|144244.1|144154.1|144197.7|144107.7|144260|144170|144183.2|144093.2|686
1625156400000|2021-07-01 16:20:00|144200.3|144110.3|144337.7|144247.7|144344.1|144254.1|144161|144071|615
1625156700000|2021-07-01 16:25:00|144339.1|144249.1|144140.9|144050.9|144339.1|144249.1|144132.6|144042.6|645
1625157000000|2021-07-01 16:30:00|144142.6|144052.6|144145.2|144055.2|144200.9|144110.9|144133.9|144043.9|574
1625157300000|2021-07-01 16:35:00|144145.8|144055.8|144253.7|144163.7|144275.1|144185.1|144145.8|144055.8|565
1625157600000|2021-07-01 16:40:00|144253.6|144163.6|144198.2|144108.2|144278|144188|144111.7|144021.7|598
1625157900000|2021-07-01 16:45:00|144206.3|144116.3|144268.7|144178.7|144276.1|144186.1|144202.7|144112.7|523
1625158200000|2021-07-01 16:50:00|144272.7|144182.7|144253|144163|144299.4|144209.4|144247.4|144157.4|603
1625158500000|2021-07-01 16:55:00|144255.7|144165.7|144310.4|144220.4|144315.4|144225.4|144233.2|144143.2|637
1625158800000|2021-07-01 17:00:00|144310.5|144220.5|144339.2|144249.2|144342.4|144252.4|144236.5|144146.5|612
1625159100000|2021-07-01 17:05:00|144340.7|144250.7|144301.2|144211.2|144421|144331|144282.1|144192.1|645
1625159400000|2021-07-01 17:10:00|144302|144212|144437.8|144347.8|144445|144355|144298.4|144208.4|589
1625159700000|2021-07-01 17:15:00|144439.2|144349.2|144464.3|144374.3|144483.5|144393.5|144424.2|144334.2|592
1625160000000|2021-07-01 17:20:00|144463.9|144373.9|144487.6|144397.6|144489|144399|144450.5|144360.5|399
1625160300000|2021-07-01 17:25:00|144487.9|144397.9|144529|144439|144531.2|144441.2|144443.2|144353.2|511
1625160600000|2021-07-01 17:30:00|144529.6|144439.6|144410.7|144320.7|144562.5|144472.5|144402|144312|520
1625160900000|2021-07-01 17:35:00|144406.1|144316.1|144420.8|144330.8|144433.4|144343.4|144372.8|144282.8|565
1625161200000|2021-07-01 17:40:00|144418.5|144328.5|144376.2|144286.2|144430.3|144340.3|144376.2|144286.2|505
1625161500000|2021-07-01 17:45:00|144378.4|144288.4|144413.1|144323.1|144425.8|144335.8|144378.4|144288.4|489
1625161800000|2021-07-01 17:50:00|144416.6|144326.6|144534.2|144444.2|144538.8|144448.8|144348.9|144258.9|670
1625162100000|2021-07-01 17:55:00|144533.9|144443.9|144569.2|144479.2|144663|144573|144520.6|144430.6|718
1625162400000|2021-07-01 18:00:00|144569.3|144479.3|144551.8|144461.8|144585.9|144495.9|144550.2|144460.2|642
1625162700000|2021-07-01 18:05:00|144551.9|144461.9|144557.1|144467.1|144582.5|144492.5|144551.8|144461.8|615
1625163000000|2021-07-01 18:10:00|144556|144466|144607.9|144517.9|144635.6|144545.6|144555.8|144465.8|614
1625163300000|2021-07-01 18:15:00|144607|144517|144658.5|144568.5|144661.4|144571.4|144603.6|144513.6|522
1625163600000|2021-07-01 18:20:00|144658.8|144568.8|144609|144519|144669.5|144579.5|144603|144513|502
1625163900000|2021-07-01 18:25:00|144608|144518|144589|144499|144637.1|144547.1|144565.7|144475.7|500
1625164200000|2021-07-01 18:30:00|144588.6|144498.6|144605.8|144515.8|144619.2|144529.2|144584.1|144494.1|603
1625164500000|2021-07-01 18:35:00|144605.6|144515.6|144629.3|144539.3|144659.1|144569.1|144588.6|144498.6|501
1625164800000|2021-07-01 18:40:00|144629.6|144539.6|144631.2|144541.2|144651.3|144561.3|144612.4|144522.4|635
1625165100000|2021-07-01 18:45:00|144630.1|144540.1|144649.4|144559.4|144666.3|144576.3|144615.5|144525.5|554
1625165400000|2021-07-01 18:50:00|144648.3|144558.3|144701.2|144611.2|144706.5|144616.5|144631.6|144541.6|655
1625165700000|2021-07-01 18:55:00|144700.7|144610.7|144810.3|144720.3|144821.7|144731.7|144693.1|144603.1|576
1625166000000|2021-07-01 19:00:00|144805|144715|144782.2|144692.2|144805|144715|144757.1|144667.1|615
1625166300000|2021-07-01 19:05:00|144781.9|144691.9|144784.1|144694.1|144799.6|144709.6|144766.9|144676.9|626
1625166600000|2021-07-01 19:10:00|144783.7|144693.7|144715.9|144625.9|144812.3|144722.3|144709|144619|607
1625166900000|2021-07-01 19:15:00|144715.6|144625.6|144599.5|144509.5|144721.9|144631.9|144566.1|144476.1|563
1625167200000|2021-07-01 19:20:00|144603.6|144513.6|144577.1|144487.1|144610.3|144520.3|144557.9|144467.9|592
1625167500000|2021-07-01 19:25:00|144577.8|144487.8|144632.4|144542.4|144642.6|144552.6|144563.3|144473.3|639
1625167800000|2021-07-01 19:30:00|144633.7|144543.7|144625.9|144535.9|144644.3|144554.3|144602.5|144512.5|608
1625168100000|2021-07-01 19:35:00|144622.7|144532.7|144624.5|144534.5|144652.4|144562.4|144605|144515|605
1625168400000|2021-07-01 19:40:00|144627.6|144537.6|144690.8|144600.8|144700.2|144610.2|144623|144533|622
1625168700000|2021-07-01 19:45:00|144695.2|144605.2|144708.5|144618.5|144724.3|144634.3|144686.5|144596.5|456
1625169000000|2021-07-01 19:50:00|144708|144618|144758.1|144668.1|144758.7|144668.7|144707.4|144617.4|567
1625169300000|2021-07-01 19:55:00|144757|144667|144650.1|144560.1|144781.9|144691.9|144648.8|144558.8|636
1625169600000|2021-07-01 20:00:00|144650.7|144560.7|144679|144589|144702.4|144612.4|144647.1|144557.1|564
1625169900000|2021-07-01 20:05:00|144674.7|144584.7|144630.1|144540.1|144699.4|144609.4|144620.2|144530.2|486
1625170200000|2021-07-01 20:10:00|144629.5|144539.5|144627.7|144537.7|144644.5|144554.5|144604.8|144514.8|476
1625170500000|2021-07-01 20:15:00|144627.8|144537.8|144675.7|144585.7|144686.8|144596.8|144620.3|144530.3|277
1625170800000|2021-07-01 20:20:00|144675.4|144585.4|144668.9|144578.9|144677.3|144587.3|144653.4|144563.4|302
1625171100000|2021-07-01 20:25:00|144667.9|144577.9|144633.3|144543.3|144675.1|144585.1|144628.8|144538.8|273
1625171400000|2021-07-01 20:30:00|144628.7|144538.7|144627.8|144537.8|144659.2|144551.5|144616.8|144523.4|217
1625171700000|2021-07-01 20:35:00|144628.8|144538.8|144627.6|144537.6|144638.3|144548.3|144623.8|144533.8|209
1625172000000|2021-07-01 20:40:00|144631.7|144541.7|144615.2|144525.2|144632|144542|144608.4|144501.4|224
1625172300000|2021-07-01 20:45:00|144614.3|144524.3|144623|144533|144647.4|144549|144597.2|144487.3|209
1625172600000|2021-07-01 20:50:00|144624.1|144534.1|144602.2|144512.2|144647|144534.8|144592.5|144478.8|251
1625172900000|2021-07-01 20:55:00|144601.7|144511.7|144288.4|143979.4|144672.2|144511.7|144202.3|143893.3|309
1625173200000|2021-07-01 21:00:00|144329|144020|144317.8|144008.8|144438.2|144129.2|144280.5|143971.5|37
1625173500000|2021-07-01 21:05:00|144450.2|144141.2|144450.2|144141.2|144450.2|144141.2|144450.2|144141.2|1
1625173800000|2021-07-01 21:10:00|144341.9|144032.9|144342.7|144033.7|144450.3|144141.3|144341.9|144032.9|9
1625174100000|2021-07-01 21:15:00|144355.8|144046.8|144405.8|144096.8|144420|144111|144355.8|144046.8|9
1625174700000|2021-07-01 21:25:00|144435.4|144126.4|144435.4|144126.4|144435.4|144126.4|144435.4|144126.4|1
1625175000000|2021-07-01 21:30:00|144445.7|144136.7|144406.2|144097.2|144456.2|144147.2|144207.1|143898.1|139
1625175300000|2021-07-01 21:35:00|144433|144124|144399.9|144090.9|144467.3|144158.3|144364.2|144055.2|176
1625175600000|2021-07-01 21:40:00|144396|144087|144595.6|144286.6|144603|144294|144358.1|144049.1|150
1625175900000|2021-07-01 21:45:00|144597.3|144288.3|144580.2|144271.2|144645.7|144336.7|144526.7|144217.7|225
1625176200000|2021-07-01 21:50:00|144582|144273|144652|144343|144652|144343|144514.4|144205.4|130
1625176500000|2021-07-01 21:55:00|144589.6|144280.6|144590.6|144281.6|144645.9|144336.9|144518.1|144209.1|94
1625176800000|2021-07-01 22:00:00|144588.2|144279.2|144687.3|144378.3|144728.6|144419.6|144584.8|144275.8|280
1625177100000|2021-07-01 22:05:00|144676|144367|144651.3|144342.3|144711.1|144402.1|144578|144297.6|297
1625177400000|2021-07-01 22:10:00|144645.3|144336.3|144666.2|144357.2|144693.4|144384.4|144632|144323|204
1625177700000|2021-07-01 22:15:00|144666.3|144357.3|144666|144357|144708.4|144399.4|144630.9|144321.9|205
1625178000000|2021-07-01 22:20:00|144665.6|144356.6|144746.6|144437.6|144772.8|144485.7|144624.4|144315.4|260
1625178300000|2021-07-01 22:25:00|144752.9|144443.9|144712|144582|144773|144604.3|144601.3|144410.8|369
1625178600000|2021-07-01 22:30:00|144711.3|144581.3|144699.5|144490.3|144757.2|144583.4|144659.8|144411|385
1625178900000|2021-07-01 22:35:00|144700.2|144490.5|144661.6|144531.6|144729.2|144547.4|144651.5|144439.1|390
1625179200000|2021-07-01 22:40:00|144661.5|144531.5|144712.5|144511.8|144746.8|144556.8|144656.6|144448.6|392
1625179500000|2021-07-01 22:45:00|144674.7|144544.7|144683|144553|144750.3|144564.7|144663.6|144481.2|415
1625179800000|2021-07-01 22:50:00|144684.4|144554.4|144745.7|144501.1|144757.7|144567.6|144666|144481.9|353
1625180100000|2021-07-01 22:55:00|144745.5|144498.1|144734.4|144517|144768.8|144565.4|144661.8|144472.3|378
1625180400000|2021-07-01 23:00:00|144741|144507|144712.9|144582.9|144741|144594.2|144680.7|144507|328
1625180700000|2021-07-01 23:05:00|144707.7|144577.7|144698|144568|144713.7|144583.7|144687.2|144557.2|305
1625181000000|2021-07-01 23:10:00|144697.5|144567.5|144698.2|144568.2|144719|144589|144664|144542|350
1625181300000|2021-07-01 23:15:00|144693.3|144563.3|144692.1|144602.1|144715|144624.7|144667.9|144561.9|211
1625181600000|2021-07-01 23:20:00|144687|144597|144711.6|144581.6|144722.2|144615.9|144683.5|144553.5|342
1625181900000|2021-07-01 23:25:00|144712.1|144582.1|144690.2|144560.2|144715.8|144606.4|144660.5|144530.5|232
1625182200000|2021-07-01 23:30:00|144687.2|144557.2|144678|144548|144705.7|144591.1|144670.5|144540.5|300
1625182500000|2021-07-01 23:35:00|144676|144546|144672.7|144542.7|144685.9|144555.9|144656.6|144526.6|289
1625182800000|2021-07-01 23:40:00|144670.4|144540.4|144657.8|144527.8|144685.7|144555.7|144649.7|144519.7|273
1625183100000|2021-07-01 23:45:00|144657.2|144527.2|144649.4|144519.4|144673.8|144558.5|144627.5|144512.7|307
1625183400000|2021-07-01 23:50:00|144648|144518|144629.8|144539.8|144660.1|144557.3|144619.2|144513.7|365
1625183700000|2021-07-01 23:55:00|144630.7|144540.7|144632.4|144542.4|144658|144547.1|144612|144506.3|322
1625184000000|2021-07-02 00:00:00|144651.4|144521.4|144664.9|144534.9|144672.5|144562.2|144577.6|144475.6|431
1625184300000|2021-07-02 00:05:00|144665.2|144535.2|144671.3|144541.3|144672.6|144542.6|144614.2|144500.4|384
1625184600000|2021-07-02 00:10:00|144667.1|144537.1|144647.5|144517.5|144686.9|144556.9|144598.5|144505.8|409
1625184900000|2021-07-02 00:15:00|144654.4|144524.4|144635.7|144505.7|144673|144543|144611.7|144481.7|411
1625185200000|2021-07-02 00:20:00|144630.8|144500.8|144633|144503|144668.7|144538.7|144615.4|144485.4|309
1625185500000|2021-07-02 00:25:00|144633.6|144503.6|144637.3|144507.3|144664.8|144534.8|144626.5|144496.5|358
1625185800000|2021-07-02 00:30:00|144636.1|144506.1|144641.9|144511.9|144656.1|144541.1|144610.8|144485.1|363
1625186100000|2021-07-02 00:35:00|144638|144508|144626.7|144496.7|144645.5|144533.4|144599|144469.1|279
1625186400000|2021-07-02 00:40:00|144627.1|144497.1|144577.1|144447.1|144631.3|144507.3|144563.2|144433.2|364
1625186700000|2021-07-02 00:45:00|144576.8|144446.8|144598|144468|144604.1|144482.3|144565.9|144436.9|314
1625187000000|2021-07-02 00:50:00|144595.7|144465.7|144617.7|144487.7|144638.1|144508.1|144584.4|144454.4|410
1625187300000|2021-07-02 00:55:00|144612.9|144482.9|144662.5|144532.5|144669.4|144560.5|144598.5|144468.5|349
1625187600000|2021-07-02 01:00:00|144653.1|144523.1|144628.9|144498.9|144680.5|144550.5|144611.4|144481.4|446
1625187900000|2021-07-02 01:05:00|144626.9|144496.9|144639.8|144509.8|144656.6|144526.6|144611.9|144481.9|410
1625188200000|2021-07-02 01:10:00|144640|144510|144600.4|144470.4|144766.4|144638.7|144566|144436|450
1625188500000|2021-07-02 01:15:00|144598.1|144468.1|144598.2|144468.2|144712.7|144599|144568.6|144438.6|513
1625188800000|2021-07-02 01:20:00|144598|144468|144781.9|144691.9|144808.1|144697.2|144598|144468|486
1625189100000|2021-07-02 01:25:00|144783|144693|144688.6|144558.6|144830.5|144709.2|144664.1|144554.1|464
1625189400000|2021-07-02 01:30:00|144688.5|144558.5|144844.5|144754.5|144864.1|144756.8|144668.7|144555.5|469
1625189700000|2021-07-02 01:35:00|144844.6|144754.6|144749.1|144659.1|144844.7|144754.7|144720.5|144623.8|507
1625190000000|2021-07-02 01:40:00|144748.9|144658.9|144767.3|144677.3|144795.5|144686.4|144748.7|144645|376
1625190300000|2021-07-02 01:45:00|144767.8|144677.8|144844.1|144754.1|144861.4|144756.5|144758.8|144660.1|515
1625190600000|2021-07-02 01:50:00|144845.3|144755.3|144825.7|144735.7|144850.8|144755.6|144790.8|144678.8|518
1625190900000|2021-07-02 01:55:00|144824.3|144734.3|144817.3|144727.3|144860.6|144748.8|144812.8|144704|380
1625191200000|2021-07-02 02:00:00|144817.7|144727.7|144826.8|144736.8|144853.2|144750.6|144817.3|144714.5|340
1625191500000|2021-07-02 02:05:00|144826.6|144736.6|144859.9|144769.9|144885.5|144775.2|144819.5|144716.2|319
1625191800000|2021-07-02 02:10:00|144862.8|144772.8|144851.5|144761.5|144888.8|144782.2|144850|144740.4|345
1625192100000|2021-07-02 02:15:00|144851.8|144761.8|144852.8|144762.8|144870.8|144769.8|144848.2|144738.9|335
1625192400000|2021-07-02 02:20:00|144851.7|144761.7|144853.8|144763.8|144876.6|144782|144847.3|144739|457
1625192700000|2021-07-02 02:25:00|144852.8|144762.8|144846.9|144756.9|144876.5|144780|144831.6|144734.9|301
1625193000000|2021-07-02 02:30:00|144848.8|144758.8|144846.2|144756.2|144866.8|144763.9|144845.3|144734.2|331
1625193300000|2021-07-02 02:35:00|144844.7|144754.7|144848.3|144758.3|144872.2|144762.4|144840.8|144732.4|350
1625193600000|2021-07-02 02:40:00|144848.5|144758.5|144839.6|144749.6|144860.1|144763.6|144819.8|144706.7|446
1625193900000|2021-07-02 02:45:00|144840|144750|144854.5|144724.5|144860.2|144755.8|144828.4|144714.7|466
1625194200000|2021-07-02 02:50:00|144854.9|144724.9|144851.3|144721.3|144859.8|144763.4|144818.5|144710.9|516
1625194500000|2021-07-02 02:55:00|144851.5|144721.5|144853.6|144763.6|144885.7|144785.7|144776.4|144666.1|564
1625194800000|2021-07-02 03:00:00|144853|144763|144861|144771|144879.4|144777.3|144851|144744.9|723
1625195100000|2021-07-02 03:05:00|144860.3|144770.3|144847.3|144757.3|144877.7|144782|144841.6|144733.4|444
1625195400000|2021-07-02 03:10:00|144848.4|144758.4|144838.4|144748.4|144868.6|144763.1|144837.7|144734.2|392
1625195700000|2021-07-02 03:15:00|144840.4|144750.4|144865.9|144775.9|144870.5|144776.6|144838.9|144737.6|434
1625196000000|2021-07-02 03:20:00|144865|144775|144853.9|144763.9|144885.3|144778.1|144846.3|144754.8|450
1625196300000|2021-07-02 03:25:00|144854.1|144764.1|144848.8|144758.8|144873.4|144773.9|144846.1|144737|599
1625196600000|2021-07-02 03:30:00|144849.3|144759.3|144865.8|144775.8|144868.5|144776.6|144844.5|144736.4|509
1625196900000|2021-07-02 03:35:00|144865.6|144775.6|144848.6|144758.6|144882.8|144777.3|144846.7|144736.2|611
1625197200000|2021-07-02 03:40:00|144849.3|144759.3|144854.5|144764.5|144881.6|144775.9|144843.3|144731.5|506
1625197500000|2021-07-02 03:45:00|144854.8|144764.8|144863.4|144773.4|144882.6|144783|144850.3|144741.8|530
1625197800000|2021-07-02 03:50:00|144863.5|144773.5|144865.9|144775.9|144888.1|144789.1|144857.8|144749.6|373
1625198100000|2021-07-02 03:55:00|144866.8|144776.8|144853.8|144763.8|144872|144778.5|144848.1|144740.2|549
1625198400000|2021-07-02 04:00:00|144849.5|144759.5|144846.9|144756.9|144874.7|144780.9|144839|144742.8|577
1625198700000|2021-07-02 04:05:00|144847|144757|144850.9|144760.9|144875.7|144772.8|144840.3|144740.5|580
1625199000000|2021-07-02 04:10:00|144850.6|144760.6|144835.9|144745.9|144878.5|144768|144771.3|144681.3|433
1625199300000|2021-07-02 04:15:00|144835.7|144745.7|144844.5|144754.5|144862.8|144759|144817.9|144720.3|433
1625199600000|2021-07-02 04:20:00|144844|144754|144846.1|144756.1|144871.7|144763.5|144830.7|144722.9|360
1625199900000|2021-07-02 04:25:00|144844.5|144754.5|144841.5|144751.5|144864.7|144758.1|144823.4|144721.4|387
1625200200000|2021-07-02 04:30:00|144840.9|144750.9|144840.8|144750.8|144870.6|144762.6|144825.5|144727.8|404
1625200500000|2021-07-02 04:35:00|144836.1|144746.1|144840.1|144750.1|144864.8|144755.3|144822.3|144727.8|398
1625200800000|2021-07-02 04:40:00|144840|144750|144843.6|144753.6|144862.1|144761.1|144820.7|144725.9|450
1625201100000|2021-07-02 04:45:00|144845.2|144755.2|144837.1|144747.1|144849.6|144755.2|144827.1|144717|347
1625201400000|2021-07-02 04:50:00|144835.9|144745.9|144840.4|144750.4|144861|144754.2|144823.3|144721|357
1625201700000|2021-07-02 04:55:00|144837.5|144747.5|144844.6|144754.6|144866.1|144760.6|144829.4|144730.8|351
1625202000000|2021-07-02 05:00:00|144848.1|144758.1|144820.1|144730.1|144848.2|144758.2|144814.3|144724.3|496
1625202300000|2021-07-02 05:05:00|144819.5|144729.5|144824.7|144734.7|144827|144737|144815|144725|419
1625202600000|2021-07-02 05:10:00|144823.8|144733.8|144792.2|144702.2|144825.9|144735.9|144786.2|144696.2|458
1625202900000|2021-07-02 05:15:00|144786.6|144696.6|144795.6|144705.6|144802.1|144712.1|144782.9|144692.9|502
1625203200000|2021-07-02 05:20:00|144794.7|144704.7|144753.6|144663.6|144817.9|144710.5|144733.3|144643.3|510
1625203500000|2021-07-02 05:25:00|144753.4|144663.4|144721.6|144631.6|144782.6|144692.6|144721|144631|621
1625203800000|2021-07-02 05:30:00|144722.3|144632.3|144737.1|144647.1|144769.1|144679.1|144721.1|144631.1|558
1625204100000|2021-07-02 05:35:00|144737.7|144647.7|144775.8|144685.8|144799.7|144709.7|144726.1|144636.1|521
1625204400000|2021-07-02 05:40:00|144775.7|144685.7|144799.6|144709.6|144803.3|144713.3|144766.7|144666.8|573
1625204700000|2021-07-02 05:45:00|144796.9|144706.9|144784.7|144694.7|144812|144722|144779.3|144689.3|586
1625205000000|2021-07-02 05:50:00|144790.7|144700.7|144727.7|144637.7|144816.4|144707.3|144717.4|144612.6|581
1625205300000|2021-07-02 05:55:00|144729.6|144639.6|144802.8|144712.8|144802.8|144712.8|144725.3|144635.3|671
1625205600000|2021-07-02 06:00:00|144810.3|144720.3|144878.4|144788.4|144884.4|144794.4|144796|144706|604
1625205900000|2021-07-02 06:05:00|144877.7|144787.7|144859.8|144769.8|144886.6|144796.6|144822.6|144732.6|523
1625206200000|2021-07-02 06:10:00|144860|144770|144825|144735|144897.7|144807.7|144825|144735|675
1625206500000|2021-07-02 06:15:00|144829.3|144739.3|144840.5|144750.5|144876.9|144786.9|144805.8|144715.8|603
1625206800000|2021-07-02 06:20:00|144839|144749|144854|144764|144880.6|144790.6|144816.6|144726.6|647
1625207100000|2021-07-02 06:25:00|144857.1|144767.1|144861|144771|144929.7|144839.7|144852|144762|690
1625207400000|2021-07-02 06:30:00|144859.8|144769.8|144836.2|144746.2|144876.5|144786.5|144796.4|144706.4|750
1625207700000|2021-07-02 06:35:00|144833.9|144743.9|144855.2|144765.2|144881.3|144791.3|144804.3|144714.3|683
1625208000000|2021-07-02 06:40:00|144852|144762|144840.5|144750.5|144865.1|144775.1|144833.2|144743.2|581
1625208300000|2021-07-02 06:45:00|144838.9|144748.9|145101.1|145011.1|145108.8|145018.8|144824.5|144734.5|635
1625208600000|2021-07-02 06:50:00|145104.7|145014.7|145061.3|144971.3|145144.8|145054.8|145008.3|144918.3|685
1625208900000|2021-07-02 06:55:00|145061.4|144971.4|145078.4|144988.4|145120.9|145030.9|145056.2|144966.2|721
1625209200000|2021-07-02 07:00:00|145078.9|144988.9|145118|145028|145236.2|145146.2|145071.2|144981.2|747
1625209500000|2021-07-02 07:05:00|145115.4|145025.4|145105.8|145015.8|145161|145071|144996.6|144906.6|730
1625209800000|2021-07-02 07:10:00|145106.8|145016.8|145195.7|145105.7|145217.4|145127.4|145036.3|144946.3|670
1625210100000|2021-07-02 07:15:00|145199.5|145109.5|145172.5|145082.5|145229.6|145139.6|145160.7|145070.7|704
1625210400000|2021-07-02 07:20:00|145172.8|145082.8|145164.6|145074.6|145199.5|145109.5|145127.6|145037.6|679
1625210700000|2021-07-02 07:25:00|145165.9|145075.9|145068.2|144978.2|145195.3|145105.3|145066.3|144976.3|734
1625211000000|2021-07-02 07:30:00|145067.4|144977.4|144978.1|144888.1|145083.2|144993.2|144933.3|144843.3|759
1625211300000|2021-07-02 07:35:00|144981.6|144891.6|145056.1|144966.1|145100.6|145010.6|144955|144865|696
1625211600000|2021-07-02 07:40:00|145055.9|144965.9|144950.9|144860.9|145058.7|144968.7|144943.4|144853.4|638
1625211900000|2021-07-02 07:45:00|144951.4|144861.4|144870.1|144780.1|144953.1|144863.1|144852.8|144762.8|643
1625212200000|2021-07-02 07:50:00|144871.9|144781.9|144826.3|144736.3|144897.3|144807.3|144775.1|144685.1|691
1625212500000|2021-07-02 07:55:00|144826.7|144736.7|144888|144798|144959.7|144869.7|144807.1|144717.1|734
1625212800000|2021-07-02 08:00:00|144889|144799|144774|144684|144934.6|144844.6|144766.1|144676.1|714
1625213100000|2021-07-02 08:05:00|144771|144681|144831.8|144741.8|144863.6|144773.6|144737.7|144647.7|745
1625213400000|2021-07-02 08:10:00|144830.3|144740.3|144789.8|144699.8|144834|144744|144762.8|144672.8|716
1625213700000|2021-07-02 08:15:00|144787.3|144697.3|144788.4|144698.4|144831.6|144741.6|144718.9|144628.9|655
1625214000000|2021-07-02 08:20:00|144793.9|144703.9|144810.9|144720.9|144829.9|144739.9|144745.4|144655.4|779
1625214300000|2021-07-02 08:25:00|144810.4|144720.4|144641.2|144551.2|144818.6|144728.6|144614.6|144524.6|738
1625214600000|2021-07-02 08:30:00|144637.9|144547.9|144633.5|144543.5|144691|144601|144619.8|144529.8|753
1625214900000|2021-07-02 08:35:00|144633.4|144543.4|144670.7|144580.7|144701.4|144611.4|144599.1|144509.1|708
1625215200000|2021-07-02 08:40:00|144668.5|144578.5|144681.7|144591.7|144706.5|144616.5|144624.1|144534.1|641
1625215500000|2021-07-02 08:45:00|144687.3|144597.3|144724.1|144634.1|144743.5|144653.5|144666.8|144576.8|696
1625215800000|2021-07-02 08:50:00|144723.6|144633.6|144710.6|144620.6|144728.1|144638.1|144673.6|144583.6|753
1625216100000|2021-07-02 08:55:00|144711.6|144621.6|144735.5|144645.5|144742.7|144652.7|144676|144586|798
1625216400000|2021-07-02 09:00:00|144765.8|144675.8|144797.4|144707.4|144826.8|144736.8|144747.5|144657.5|762
1625216700000|2021-07-02 09:05:00|144798.2|144708.2|144788|144698|144866.9|144776.9|144728.7|144638.7|701
1625217000000|2021-07-02 09:10:00|144787.1|144697.1|144722|144632|144819.4|144729.4|144696.1|144606.1|682
1625217300000|2021-07-02 09:15:00|144722.7|144632.7|144667.9|144577.9|144751.4|144661.4|144657.5|144567.5|739
1625217600000|2021-07-02 09:20:00|144666.9|144576.9|144693.5|144603.5|144764.3|144674.3|144642.4|144552.4|682
1625217900000|2021-07-02 09:25:00|144696.4|144606.4|144769.6|144679.6|144777.6|144687.6|144668|144578|719
1625218200000|2021-07-02 09:30:00|144769.7|144679.7|144756.3|144666.3|144778.4|144688.4|144737.7|144647.7|700
1625218500000|2021-07-02 09:35:00|144755.3|144665.3|144734|144644|144795.6|144705.6|144728.1|144638.1|747
1625218800000|2021-07-02 09:40:00|144732.4|144642.4|144787|144697|144865.9|144775.9|144722.4|144632.4|716
1625219100000|2021-07-02 09:45:00|144787.7|144697.7|144800.2|144710.2|144816.2|144726.2|144775.2|144685.2|646
1625219400000|2021-07-02 09:50:00|144800|144710|144786|144696|144820.8|144730.8|144757.7|144667.7|607
1625219700000|2021-07-02 09:55:00|144787.1|144697.1|144848.5|144758.5|144855.7|144765.7|144762.3|144672.3|782
1625220000000|2021-07-02 10:00:00|144849.3|144759.3|144827.9|144737.9|144861.4|144771.4|144780.8|144690.8|676
1625220300000|2021-07-02 10:05:00|144828.9|144738.9|144737.1|144647.1|144831.2|144741.2|144733.8|144643.8|707
1625220600000|2021-07-02 10:10:00|144739.7|144649.7|144715.5|144625.5|144743.1|144653.1|144684.3|144594.3|647
1625220900000|2021-07-02 10:15:00|144716|144626|144711.9|144621.9|144770.1|144680.1|144708.2|144618.2|571
1625221200000|2021-07-02 10:20:00|144715.5|144625.5|144753.2|144663.2|144780.8|144690.8|144654.7|144564.7|550
1625221500000|2021-07-02 10:25:00|144755.8|144665.8|144784.9|144694.9|144799.6|144709.6|144717.6|144627.6|628
1625221800000|2021-07-02 10:30:00|144790|144700|144767.8|144677.8|144812.6|144722.6|144721.9|144631.9|637
1625222100000|2021-07-02 10:35:00|144769|144679|144676.1|144586.1|144789.6|144699.6|144645.5|144555.5|694
1625222400000|2021-07-02 10:40:00|144676.8|144586.8|144599.7|144509.7|144676.8|144586.8|144597.2|144507.2|517
1625222700000|2021-07-02 10:45:00|144597|144507|144566.2|144476.2|144617.8|144527.8|144563.8|144473.8|596
1625223000000|2021-07-02 10:50:00|144566.8|144476.8|144539.3|144449.3|144584.1|144494.1|144484|144394|664
1625223300000|2021-07-02 10:55:00|144539.5|144449.5|144581.1|144491.1|144622.4|144532.4|144493.7|144403.7|696
1625223600000|2021-07-02 11:00:00|144576.1|144486.1|144368.7|144278.7|144577.4|144487.4|144339.7|144249.7|740
1625223900000|2021-07-02 11:05:00|144368.6|144278.6|144431.7|144341.7|144515.5|144425.5|144357.8|144267.8|719
1625224200000|2021-07-02 11:10:00|144432.1|144342.1|144503.8|144413.8|144531|144441|144416.5|144326.5|708
1625224500000|2021-07-02 11:15:00|144505.2|144415.2|144610.6|144520.6|144638.2|144548.2|144494.3|144404.3|679
1625224800000|2021-07-02 11:20:00|144611|144521|144598.1|144508.1|144697.2|144607.2|144557.4|144467.4|690
1625225100000|2021-07-02 11:25:00|144596.9|144506.9|144649.1|144559.1|144731|144641|144596.9|144506.9|683
1625225400000|2021-07-02 11:30:00|144648.4|144558.4|144504.1|144414.1|144652.4|144562.4|144491.6|144401.6|728
1625225700000|2021-07-02 11:35:00|144503.7|144413.7|144533.9|144443.9|144543.3|144453.3|144486.4|144396.4|776
1625226000000|2021-07-02 11:40:00|144535.7|144445.7|144396.3|144306.3|144540|144450|144389.2|144299.2|735
1625226300000|2021-07-02 11:45:00|144396.2|144306.2|144427.9|144337.9|144529.6|144439.6|144382.5|144292.5|749
1625226600000|2021-07-02 11:50:00|144427.8|144337.8|144476.2|144386.2|144538.5|144448.5|144360.7|144270.7|736
1625226900000|2021-07-02 11:55:00|144473.7|144383.7|144496.3|144406.3|144530.8|144440.8|144425.9|144335.9|714
1625227200000|2021-07-02 12:00:00|144499.1|144409.1|144476.7|144386.7|144506|144416|144428.8|144338.8|751
1625227500000|2021-07-02 12:05:00|144476.2|144386.2|144421.1|144331.1|144532.6|144442.6|144410.9|144320.9|755
1625227800000|2021-07-02 12:10:00|144418.9|144328.9|144469.5|144379.5|144551.8|144461.8|144407.7|144317.7|764
1625228100000|2021-07-02 12:15:00|144472|144382|144377.3|144287.3|144472.9|144382.9|144363.4|144273.4|721
1625228400000|2021-07-02 12:20:00|144378|144288|144386.5|144296.5|144406.4|144316.4|144308.7|144218.7|710
1625228700000|2021-07-02 12:25:00|144384.4|144294.4|144587.3|144278.3|144608.1|144299.7|144308.4|144162.5|747
1625229000000|2021-07-02 12:30:00|144587.6|144278.6|143531.2|143401.2|144968.6|144726.2|143491.3|143361.3|845
1625229300000|2021-07-02 12:35:00|143543|143413|143608.9|143518.9|143846|143738.7|143388.4|143258.4|824
1625229600000|2021-07-02 12:40:00|143603.8|143513.8|143337.7|143247.7|143607.6|143517.6|143309.1|143219.1|810
1625229900000|2021-07-02 12:45:00|143339.2|143249.2|143608.8|143518.8|143653.6|143563.6|143322.7|143232.7|780
1625230200000|2021-07-02 12:50:00|143608.6|143518.6|143362.7|143272.7|143712.6|143622.6|143339.6|143249.6|785
1625230500000|2021-07-02 12:55:00|143362.5|143272.5|143245.5|143155.5|143416.3|143326.3|143162.5|143072.5|821
1625230800000|2021-07-02 13:00:00|143245.6|143155.6|143304.9|143214.9|143335.3|143245.3|143064.2|142963.8|797
1625231100000|2021-07-02 13:05:00|143303.5|143213.5|143149.1|143059.1|143303.5|143213.5|143084.6|142994.6|774
1625231400000|2021-07-02 13:10:00|143150.7|143060.7|143221.6|143131.6|143310|143220|143121.1|143031.1|756
1625231700000|2021-07-02 13:15:00|143220.7|143130.7|143112.5|143022.5|143226.6|143136.6|143078|142988|778
1625232000000|2021-07-02 13:20:00|143115.1|143025.1|143200.3|143110.3|143206.8|143116.8|143085.6|142995.6|749
1625232300000|2021-07-02 13:25:00|143210.2|143120.2|143333.9|143243.9|143367.8|143277.8|143172.2|143082.2|796
1625232600000|2021-07-02 13:30:00|143335.9|143245.9|143455.7|143365.7|143466.5|143376.5|143278.7|143188.7|795
1625232900000|2021-07-02 13:35:00|143456.3|143366.3|143496.4|143406.4|143609.9|143519.9|143455.5|143365.5|755
1625233200000|2021-07-02 13:40:00|143495|143405|143511.6|143421.6|143681.1|143591.1|143484.9|143394.9|740
1625233500000|2021-07-02 13:45:00|143515.7|143425.7|143498|143408|143523.1|143433.1|143347.8|143257.8|967
1625233800000|2021-07-02 13:50:00|143498.6|143408.6|143546.3|143456.3|143678.4|143588.4|143497.5|143407.5|997
1625234100000|2021-07-02 13:55:00|143548.8|143458.8|143280.1|143150.1|143553.7|143463.7|143247.7|143117.7|987
1625234400000|2021-07-02 14:00:00|143284.6|143154.6|143451.8|143361.8|143472.2|143382.2|143164.5|143074.5|959
1625234700000|2021-07-02 14:05:00|143451.7|143361.7|143614.6|143524.6|143614.6|143524.6|143408.6|143318.6|895
1625235000000|2021-07-02 14:10:00|143614.2|143524.2|143425.8|143335.8|143643.5|143553.5|143422|143332|903
1625235300000|2021-07-02 14:15:00|143425.9|143335.9|143310.9|143220.9|143601.2|143511.2|143310.9|143220.9|1017
1625235600000|2021-07-02 14:20:00|143314.8|143224.8|143215.4|143125.4|143378.1|143288.1|143196.6|143106.6|1003
1625235900000|2021-07-02 14:25:00|143214.7|143124.7|143043.5|142953.5|143332.1|143242.1|143036.3|142946.3|955
1625236200000|2021-07-02 14:30:00|143042.5|142952.5|143105.1|143015.1|143175.5|143085.5|143036.9|142946.9|1013
1625236500000|2021-07-02 14:35:00|143106.2|143016.2|143291|143201|143306.9|143216.9|143102.3|143012.3|956
1625236800000|2021-07-02 14:40:00|143290.1|143200.1|143405.3|143315.3|143410.8|143320.8|143269.2|143179.2|983
1625237100000|2021-07-02 14:45:00|143409.3|143319.3|143302.9|143212.9|143412.7|143322.7|143278.7|143188.7|1009
1625237400000|2021-07-02 14:50:00|143303.7|143213.7|143250.6|143160.6|143381.7|143291.7|143244|143154|939
1625237700000|2021-07-02 14:55:00|143251.3|143161.3|143221.3|143131.3|143308.6|143218.6|143168.8|143078.8|927
1625238000000|2021-07-02 15:00:00|143218.9|143128.9|143245.6|143155.6|143330.5|143240.5|143158.5|143068.5|970
1625238300000|2021-07-02 15:05:00|143237|143147|143175.4|143085.4|143237.4|143147.4|143119.6|143029.6|939
1625238600000|2021-07-02 15:10:00|143176.4|143086.4|143045.4|142955.4|143259.2|143169.2|143034.9|142944.9|890
1625238900000|2021-07-02 15:15:00|143046|142956|143036.6|142946.6|143079.1|142989.1|143028.5|142938.5|833
1625239200000|2021-07-02 15:20:00|143035|142945|142984.7|142894.7|143039.9|142949.9|142906|142816|849
1625239500000|2021-07-02 15:25:00|142982.1|142892.1|142911.6|142821.6|142987.4|142897.4|142891|142801|703
1625239800000|2021-07-02 15:30:00|142912.2|142822.2|142738.1|142648.1|142918.1|142828.1|142679.6|142589.6|874
1625240100000|2021-07-02 15:35:00|142746.3|142656.3|142725.7|142635.7|142756.6|142666.6|142677.8|142587.8|811
1625240400000|2021-07-02 15:40:00|142722.2|142632.2|142777.9|142687.9|142813.9|142723.9|142721.2|142631.2|759
1625240700000|2021-07-02 15:45:00|142778.3|142688.3|142810.9|142720.9|142816.1|142726.1|142755.6|142665.6|739
1625241000000|2021-07-02 15:50:00|142810.8|142720.8|142709.6|142619.6|142831.9|142741.9|142672.2|142582.2|823
1625241300000|2021-07-02 15:55:00|142707.1|142617.1|142754.6|142664.6|142782.3|142692.3|142703.7|142613.7|763
1625241600000|2021-07-02 16:00:00|142753.7|142663.7|142750.6|142660.6|142765.9|142675.9|142712.4|142622.4|830
1625241900000|2021-07-02 16:05:00|142752.5|142662.5|142824.7|142734.7|142841.7|142751.7|142730.6|142640.6|716
1625242200000|2021-07-02 16:10:00|142823.9|142733.9|143009.7|142919.7|143020.2|142930.2|142791.8|142701.8|723
1625242500000|2021-07-02 16:15:00|143010.5|142920.5|142936.4|142846.4|143029.6|142939.6|142908.7|142818.7|750
1625242800000|2021-07-02 16:20:00|142938|142848|142931.3|142841.3|142945.9|142855.9|142903.6|142813.6|754
1625243100000|2021-07-02 16:25:00|142932|142842|142974.7|142884.7|142988.2|142898.2|142917.5|142827.5|693
1625243400000|2021-07-02 16:30:00|142974.1|142884.1|142990|142900|143040.1|142950.1|142972.4|142882.4|808
1625243700000|2021-07-02 16:35:00|142999.4|142909.4|142914.7|142824.7|143012.2|142922.2|142912.9|142822.9|761
1625244000000|2021-07-02 16:40:00|142915.2|142825.2|142894.1|142804.1|142922.7|142832.7|142888.8|142798.8|728
1625244300000|2021-07-02 16:45:00|142892.4|142802.4|142882.1|142792.1|142913.2|142823.2|142874.9|142784.9|714
1625244600000|2021-07-02 16:50:00|142881.9|142791.9|142871.7|142781.7|142898.8|142808.8|142840.3|142750.3|681
1625244900000|2021-07-02 16:55:00|142874.2|142784.2|142791.8|142701.8|142875.3|142785.3|142769.5|142679.5|635
1625245200000|2021-07-02 17:00:00|142790.3|142700.3|142829.9|142739.9|142842.4|142752.4|142774.7|142684.7|634
1625245500000|2021-07-02 17:05:00|142830|142740|142676.6|142586.6|142837.1|142747.1|142668.3|142578.3|660
1625245800000|2021-07-02 17:10:00|142674.1|142584.1|142702.3|142612.3|142702.3|142612.3|142660.3|142570.3|664
1625246100000|2021-07-02 17:15:00|142705.1|142615.1|142664.3|142574.3|142705.6|142615.6|142659.1|142569.1|620
1625246400000|2021-07-02 17:20:00|142664.1|142574.1|142637.8|142547.8|142689.8|142599.8|142611.9|142521.9|688
1625246700000|2021-07-02 17:25:00|142637.5|142547.5|142649.7|142559.7|142684.1|142594.1|142607.4|142517.4|592
1625247000000|2021-07-02 17:30:00|142646.3|142556.3|142571.6|142481.6|142646.3|142556.3|142558.2|142468.2|579
1625247300000|2021-07-02 17:35:00|142572.6|142482.6|142564.4|142474.4|142575.9|142485.9|142561.4|142471.4|519
1625247600000|2021-07-02 17:40:00|142564.5|142474.5|142563.8|142473.8|142618.8|142528.8|142561.2|142471.2|593
1625247900000|2021-07-02 17:45:00|142564|142474|142562.4|142472.4|142572.6|142482.6|142539.5|142449.5|480
1625248200000|2021-07-02 17:50:00|142562.5|142472.5|142535.6|142445.6|142564.7|142474.7|142425.4|142335.4|704
1625248500000|2021-07-02 17:55:00|142534.5|142444.5|142487.7|142397.7|142552.9|142462.9|142487|142397|800
1625248800000|2021-07-02 18:00:00|142488.6|142398.6|142393.9|142303.9|142507.3|142417.3|142367.1|142277.1|809
1625249100000|2021-07-02 18:05:00|142394|142304|142317.8|142227.8|142394.9|142304.9|142315.4|142225.4|863
1625249400000|2021-07-02 18:10:00|142318.4|142228.4|142293.9|142203.9|142318.4|142228.4|142236.1|142146.1|835
1625249700000|2021-07-02 18:15:00|142294.1|142204.1|142335.3|142245.3|142373.6|142283.6|142287.6|142197.6|876
1625250000000|2021-07-02 18:20:00|142335.6|142245.6|142261|142171|142335.6|142245.6|142255|142165|716
1625250300000|2021-07-02 18:25:00|142260.4|142170.4|142310.4|142220.4|142324|142234|142257.6|142167.6|725
1625250600000|2021-07-02 18:30:00|142309|142219|142468.5|142378.5|142471.7|142381.7|142303.2|142213.2|750
1625250900000|2021-07-02 18:35:00|142468.8|142378.8|142462.6|142372.6|142492.7|142402.7|142446.2|142356.2|698
1625251200000|2021-07-02 18:40:00|142462.7|142372.7|142485.1|142395.1|142496.7|142406.7|142449.4|142359.4|784
1625251500000|2021-07-02 18:45:00|142485.4|142395.4|142510.9|142420.9|142516.1|142426.1|142456.6|142366.6|650
1625251800000|2021-07-02 18:50:00|142509.7|142419.7|142576.8|142486.8|142586.2|142496.2|142504.9|142414.9|816
1625252100000|2021-07-02 18:55:00|142577.5|142487.5|142599.6|142509.6|142611.6|142521.6|142556.2|142466.2|840
1625252400000|2021-07-02 19:00:00|142601.5|142511.5|142492|142402|142625.9|142525.3|142487.7|142382.1|745
1625252700000|2021-07-02 19:05:00|142491.9|142401.9|142495.2|142405.2|142502.8|142412.8|142477.1|142387.1|745
1625253000000|2021-07-02 19:10:00|142494.5|142404.5|142523.8|142433.8|142529.7|142439.7|142483|142393|571
1625253300000|2021-07-02 19:15:00|142524.2|142434.2|142502.8|142412.8|142525.7|142435.7|142474.9|142384.9|813
1625253600000|2021-07-02 19:20:00|142501.8|142411.8|142483.7|142393.7|142506.5|142416.5|142475.5|142385.5|820
1625253900000|2021-07-02 19:25:00|142483|142393|142498.8|142408.8|142505.5|142415.5|142475.7|142385.7|753
1625254200000|2021-07-02 19:30:00|142495.8|142405.8|142511.9|142421.9|142513.2|142423.2|142470.3|142380.3|777
1625254500000|2021-07-02 19:35:00|142514.1|142424.1|142502.2|142412.2|142516|142426|142480.4|142383.2|682
1625254800000|2021-07-02 19:40:00|142503|142413|142525.5|142435.5|142525.6|142435.6|142468.1|142378.1|800
1625255100000|2021-07-02 19:45:00|142525.8|142435.8|142576.7|142486.7|142613.2|142523.2|142505.3|142415.3|505
1625255400000|2021-07-02 19:50:00|142575.5|142485.5|142545.8|142455.8|142575.5|142485.5|142523.8|142433.3|631
1625255700000|2021-07-02 19:55:00|142543.3|142453.3|142532.3|142442.3|142551.4|142461.4|142512|142422|639
1625256000000|2021-07-02 20:00:00|142533.9|142443.9|142478.8|142388.8|142572|142470.7|142461.8|142351|838
1625256300000|2021-07-02 20:05:00|142477.2|142387.2|142468.6|142338.6|142491.2|142395.2|142383.6|142285.2|852
1625256600000|2021-07-02 20:10:00|142447.4|142357.4|142432.5|142302.5|142459.4|142359.4|142399.3|142287|940
1625256900000|2021-07-02 20:15:00|142404.2|142314.2|142429.6|142299.6|142436.3|142327.9|142394.6|142278.5|359
1625257200000|2021-07-02 20:20:00|142430.6|142300.6|142494.6|142364.6|142494.6|142391.7|142401.5|142293|405
1625257500000|2021-07-02 20:25:00|142495.1|142365.1|142552.2|142422.2|142557.1|142444.2|142488.8|142365.1|618
1625257800000|2021-07-02 20:30:00|142553.4|142423.4|142575.5|142485.5|142598.4|142492.7|142532.1|142419.2|271
1625258100000|2021-07-02 20:35:00|142574.8|142484.8|142591.7|142461.7|142600.4|142489.5|142558.7|142448.1|168
1625258400000|2021-07-02 20:40:00|142593.3|142463.3|142639.2|142330.2|142667.2|142511.9|142510.8|142227.7|249
1625258700000|2021-07-02 20:45:00|142639.1|142330.1|142654|142345|142716.5|142407.5|142494.4|142188.6|446
1625259000000|2021-07-02 20:50:00|142590.7|142281.7|142666.4|142357.4|142939.7|142630.7|142488|142179|375
1625259300000|2021-07-02 20:55:00|142571.1|142262.1|142811.5|142502.5|142988.5|142679.5|142522.7|142213.7|606
1625428800000|2021-07-04 20:00:00|142935|142571|142935|142571|142955.5|142591.5|142935|142571|11
1625429100000|2021-07-04 20:05:00|142955.5|142591.5|142787.7|142423.7|143014|142650|142787.7|142423.7|15
1625429400000|2021-07-04 20:10:00|142935|142571|142787.7|142423.7|142935|142571|142787.7|142423.7|2
1625429700000|2021-07-04 20:15:00|142955.5|142591.5|142935|142571|142955.5|142591.5|142787.7|142423.7|5
1625430000000|2021-07-04 20:20:00|142955.5|142591.5|142787.7|142423.7|142955.5|142591.5|142787.7|142423.7|5
1625430300000|2021-07-04 20:25:00|142779.9|142415.9|142935|142571|142955.5|142591.5|142779.9|142415.9|14
1625430600000|2021-07-04 20:30:00|142787.7|142423.7|142935|142571|143014|142650|142787.7|142423.7|10
1625430900000|2021-07-04 20:35:00|142955.5|142591.5|142855.5|142491.5|142985|142621|142787.7|142423.7|11
1625431200000|2021-07-04 20:40:00|142857.5|142493.5|142857.5|142493.5|142973.5|142609.5|142857.5|142493.5|13
1625431500000|2021-07-04 20:45:00|142932|142568|142932|142568|143052.5|142688.5|142857.5|142493.5|23
1625431800000|2021-07-04 20:50:00|142973.5|142609.5|142918.3|142554.3|142973.5|142609.5|142815|142451|31
1625432100000|2021-07-04 20:55:00|142928|142564|142869.9|142505.9|142955.5|142591.5|142825.4|142461.4|39
1625432400000|2021-07-04 21:00:00|142932|142568|142834.9|142470.9|142932|142568|142822.5|142458.5|25
1625432700000|2021-07-04 21:05:00|142845.2|142481.2|142831.6|142467.6|142926.4|142562.4|142798.3|142434.3|50
1625433000000|2021-07-04 21:10:00|142834.1|142470.1|142887.3|142523.3|142919.1|142555.1|142831.6|142467.6|89
1625433300000|2021-07-04 21:15:00|142884|142520|142888.2|142524.2|142932|142568|142831.6|142467.6|72
1625433600000|2021-07-04 21:20:00|142901.9|142537.9|142919.2|142555.2|142929.7|142565.7|142836.7|142472.7|49
1625433900000|2021-07-04 21:25:00|142909.2|142545.2|142884.3|142520.3|142919.1|142555.1|142831.6|142467.6|81
1625434200000|2021-07-04 21:30:00|142913.1|142549.1|142939.8|142575.8|142943.6|142579.6|142896.4|142532.4|192
1625434500000|2021-07-04 21:35:00|142942.1|142578.1|142947|142589.6|142951.9|142590.1|142861.5|142497.5|82
1625434800000|2021-07-04 21:40:00|142937.8|142590.1|142937.6|142573.6|142948.2|142590.1|142862.5|142498.5|74
1625435100000|2021-07-04 21:45:00|142945.7|142581.7|142927|142613|142946|142616.1|142806.6|142492.6|67
1625435400000|2021-07-04 21:50:00|142891.4|142577.4|142926.1|142612.1|142927|142613|142806.6|142492.6|68
1625435700000|2021-07-04 21:55:00|142927|142613|142927.8|142613.8|142927.8|142613.8|142793.8|142479.8|76
1625436000000|2021-07-04 22:00:00|142928|142614|142904.3|142600.4|142928|142718.4|142756.1|142475.8|359
1625436300000|2021-07-04 22:05:00|142904.1|142604.7|142853.4|142544.4|142915.7|142614.5|142825.2|142516.2|149
1625436600000|2021-07-04 22:10:00|142861.9|142552.9|142884.9|142575.9|142911.1|142627.6|142829.4|142520.4|201
1625436900000|2021-07-04 22:15:00|142887|142578|142873.7|142564.7|142902.1|142636|142817.9|142508.9|129
1625437200000|2021-07-04 22:20:00|142875.8|142566.8|142959.4|142650.4|142995.3|142686.3|142849.6|142540.6|550
1625437500000|2021-07-04 22:25:00|142957.2|142648.2|142950|142641|142991.3|142682.3|142889.1|142580.1|638
1625437800000|2021-07-04 22:30:00|142952.3|142643.3|142899.3|142590.3|142959.6|142650.6|142815|142506|760
1625438100000|2021-07-04 22:35:00|142912.8|142603.8|142816.1|142553.8|142952.4|142643.4|142731.3|142502|621
1625438400000|2021-07-04 22:40:00|142805.6|142544.1|142693|142563|142866.5|142630.9|142676.4|142468.4|386
1625438700000|2021-07-04 22:45:00|142692.1|142562.1|142681.6|142551.6|142802.7|142579.6|142675.1|142482.4|308
1625439000000|2021-07-04 22:50:00|142729.7|142503.4|142761.8|142505.7|142794.9|142580.5|142672|142474.4|306
1625439300000|2021-07-04 22:55:00|142759.1|142509.3|142900.4|142591.4|142953.9|142644.9|142697.3|142485.6|979
1625439600000|2021-07-04 23:00:00|142895.6|142586.6|142885.5|142606.9|142943.3|142671.1|142801.1|142574.6|821
1625439900000|2021-07-04 23:05:00|142867.3|142639|142816.4|142561|142916|142673.3|142686|142538.4|740
1625440200000|2021-07-04 23:10:00|142823.8|142561.1|142816|142585.1|142887|142660.6|142692.7|142543.6|870
1625440500000|2021-07-04 23:15:00|142832.6|142582.4|142442|142133|142863.2|142656|142410.7|142101.7|829
1625440800000|2021-07-04 23:20:00|142443|142134|142613|142304|142727.1|142443.6|142310.7|142001.7|862
1625441100000|2021-07-04 23:25:00|142611.6|142302.6|142616.2|142311.3|142648.9|142363.7|142417.4|142183.3|752
1625441400000|2021-07-04 23:30:00|142619.6|142310.6|142558.8|142302.1|142629.2|142405.8|142434.2|142237.6|432
1625441700000|2021-07-04 23:35:00|142565.5|142284|142540.8|142241.2|142600.9|142319.2|142445.9|142210.7|668
1625442000000|2021-07-04 23:40:00|142526.8|142256.4|142494.9|142245.3|142712.1|142403.8|142450.1|142183.2|829
1625442300000|2021-07-04 23:45:00|142486.1|142242.7|142496.6|142187.6|142581.7|142318.7|142428.3|142163.5|756
1625442600000|2021-07-04 23:50:00|142495.5|142186.5|142485|142185.6|142600.6|142291.6|142347.2|142158|752
1625442900000|2021-07-04 23:55:00|142470.9|142196.9|142482|142234.9|142537.6|142255.2|142385.2|142158|818
1625443200000|2021-07-05 00:00:00|142478.3|142241.3|142528.2|142297.5|142539.2|142336.3|142443|142233.5|492
1625443500000|2021-07-05 00:05:00|142529.2|142298.5|142626.6|142403.5|142646.3|142451.3|142473.9|142272.4|420
1625443800000|2021-07-05 00:10:00|142624.3|142405|142609.6|142367.4|142685.6|142428.6|142497.5|142345.3|403
1625444100000|2021-07-05 00:15:00|142607.4|142367.1|142583.9|142373.5|142619.9|142415.3|142545.3|142358.5|387
1625444400000|2021-07-05 00:20:00|142586.9|142372.8|142593|142392.9|142616.9|142430.4|142485.2|142355.2|408
1625444700000|2021-07-05 00:25:00|142558.3|142428.3|142553.1|142423.1|142609.2|142448.4|142539.8|142371.8|389
1625445000000|2021-07-05 00:30:00|142552.5|142422.5|142561.9|142431.9|142622|142456.3|142536.1|142380.3|313
1625445300000|2021-07-05 00:35:00|142561.7|142431.7|142596|142466|142620.7|142466.1|142556|142400.4|284
1625445600000|2021-07-05 00:40:00|142594.3|142464.3|142610.3|142480.3|142671.3|142497.4|142526.3|142376.6|640
1625445900000|2021-07-05 00:45:00|142607.6|142477.6|142636|142506|142656.7|142526.7|142575.6|142445.6|510
1625446200000|2021-07-05 00:50:00|142635.7|142505.7|142616.3|142486.3|142635.7|142505.7|142603.9|142473.9|501
1625446500000|2021-07-05 00:55:00|142616|142486|142607|142477|142631.4|142501.4|142598.6|142468.6|346
1625446800000|2021-07-05 01:00:00|142609.3|142479.3|142576.3|142446.3|142627.2|142497.2|142562.6|142432.6|516
1625447100000|2021-07-05 01:05:00|142576.4|142446.4|142562.4|142432.4|142582.5|142452.5|142556|142426|584
1625447400000|2021-07-05 01:10:00|142562.9|142432.9|142579.4|142449.4|142588.8|142458.8|142562.9|142432.9|647
1625447700000|2021-07-05 01:15:00|142580|142450|142556.8|142426.8|142606|142454.6|142532|142388|434
1625448000000|2021-07-05 01:20:00|142562.5|142432.5|142524.7|142434.7|142570.2|142440.2|142523|142393|421
1625448300000|2021-07-05 01:25:00|142551.3|142421.3|142547.8|142417.8|142570.2|142440.2|142527.9|142397.9|435
1625448600000|2021-07-05 01:30:00|142540.2|142410.2|142529.2|142399.2|142570.2|142440.2|142501.5|142371.5|521
1625448900000|2021-07-05 01:35:00|142529.5|142399.5|142507.8|142377.8|142533|142407.9|142493.5|142369|483
1625449200000|2021-07-05 01:40:00|142513|142383|142523.3|142393.3|142533.9|142403.9|142505|142375|387
1625449500000|2021-07-05 01:45:00|142525|142395|142523.5|142393.5|142541|142411|142484|142358.3|460
1625449800000|2021-07-05 01:50:00|142515.5|142385.5|142486.8|142356.8|142516.9|142400.2|142483.2|142353.2|344
1625450100000|2021-07-05 01:55:00|142488.8|142358.8|142507.9|142377.9|142518.5|142388.5|142464.2|142349.8|466
1625450400000|2021-07-05 02:00:00|142506.5|142376.5|142524.8|142394.8|142537.6|142407.6|142491.9|142361.9|386
1625450700000|2021-07-05 02:05:00|142523.9|142393.9|142525.4|142395.4|142538|142408|142480|142364.7|427
1625451000000|2021-07-05 02:10:00|142525.2|142395.2|142516.1|142386.1|142529.9|142399.9|142489.3|142359.3|463
1625451300000|2021-07-05 02:15:00|142510.8|142380.8|142555.5|142425.5|142560.2|142430.2|142508.3|142378.3|383
1625451600000|2021-07-05 02:20:00|142551.7|142421.7|142550.6|142420.6|142565.4|142435.4|142533.1|142403.1|713
1625451900000|2021-07-05 02:25:00|142550.9|142420.9|142538.1|142408.1|142561.3|142431.3|142516|142400.9|439
1625452200000|2021-07-05 02:30:00|142538.8|142408.8|142537.6|142407.6|142556.1|142442|142513.6|142397|292
1625452500000|2021-07-05 02:35:00|142538.1|142408.1|142542.8|142412.8|142581.3|142451.3|142520.1|142403.1|410
1625452800000|2021-07-05 02:40:00|142542.5|142412.5|142550.9|142420.9|142568.9|142457|142509.4|142396.7|301
1625453100000|2021-07-05 02:45:00|142550|142420|142547.1|142457.1|142567.2|142459.3|142506.5|142395.3|411
1625453400000|2021-07-05 02:50:00|142542.9|142452.9|142533.6|142403.6|142569.5|142456.2|142501.5|142391.4|334
1625453700000|2021-07-05 02:55:00|142532.9|142402.9|142543.6|142413.6|142567.5|142437.5|142526.9|142396.9|431
1625454000000|2021-07-05 03:00:00|142546|142416|142534|142404|142546.2|142416.2|142507.4|142377.4|420
1625454300000|2021-07-05 03:05:00|142535.3|142405.3|142515.4|142385.4|142537.9|142407.9|142501.3|142371.3|344
1625454600000|2021-07-05 03:10:00|142517.3|142387.3|142507.7|142377.7|142523.8|142395.1|142480.4|142361.1|327
1625454900000|2021-07-05 03:15:00|142503.3|142373.3|142496.9|142366.9|142526.3|142396.3|142481|142351|373
1625455200000|2021-07-05 03:20:00|142507.2|142377.2|142510.3|142380.3|142524.6|142394.6|142478.8|142364.1|262
1625455500000|2021-07-05 03:25:00|142508.3|142378.3|142512.1|142422.1|142550.3|142425.1|142507.3|142378.3|256
1625455800000|2021-07-05 03:30:00|142511.8|142421.8|142542.6|142452.6|142561.6|142452.6|142509.4|142394.1|350
1625456100000|2021-07-05 03:35:00|142542.9|142452.9|142590.4|142460.4|142602|142472|142537.6|142422.8|347
1625456400000|2021-07-05 03:40:00|142593.1|142463.1|142553.2|142423.2|142619.5|142489.6|142542.2|142412.2|369
1625456700000|2021-07-05 03:45:00|142561.6|142431.6|142525.1|142435.1|142561.6|142442.8|142519.1|142401.9|307
1625457000000|2021-07-05 03:50:00|142527.8|142437.8|142547.7|142417.7|142553.5|142440.3|142516.2|142386.2|422
1625457300000|2021-07-05 03:55:00|142549.6|142419.6|142611|142481|142617.5|142487.5|142547.4|142417.4|367
1625457600000|2021-07-05 04:00:00|142611.4|142481.4|142600.6|142470.6|142629|142499|142584.7|142454.9|441
1625457900000|2021-07-05 04:05:00|142600.1|142470.1|142588.8|142458.8|142601.9|142471.9|142554.3|142440.4|373
1625458200000|2021-07-05 04:10:00|142590.1|142460.1|142572.1|142482.1|142601.9|142485.1|142560.8|142452.7|277
1625458500000|2021-07-05 04:15:00|142571.8|142481.8|142566.7|142476.7|142592.5|142485.8|142559.6|142449.1|224
1625458800000|2021-07-05 04:20:00|142566.2|142476.2|142564.4|142474.4|142599|142486.5|142558.8|142444.7|192
1625459100000|2021-07-05 04:25:00|142564.9|142474.9|142557.6|142467.6|142587.5|142480.7|142547.3|142430.5|273
1625459400000|2021-07-05 04:30:00|142557.5|142467.5|142579.8|142449.8|142584.5|142475.1|142556.3|142446.6|210
1625459700000|2021-07-05 04:35:00|142580.1|142450.1|142555.4|142465.4|142583.6|142470.7|142548.7|142442.3|246
1625460000000|2021-07-05 04:40:00|142556|142466|142571.7|142441.7|142582.7|142467.6|142543.9|142434.4|298
1625460300000|2021-07-05 04:45:00|142571.2|142441.2|142564|142434|142579.4|142452.8|142536.8|142423|495
1625460600000|2021-07-05 04:50:00|142562.3|142432.3|142555.9|142425.9|142571.5|142446.3|142527.8|142407.5|388
1625460900000|2021-07-05 04:55:00|142557.6|142427.6|142555.4|142425.4|142574|142448.4|142532|142415.8|365
1625461200000|2021-07-05 05:00:00|142557.7|142427.7|142559.3|142429.3|142578.5|142448.5|142534.2|142418.9|523
1625461500000|2021-07-05 05:05:00|142556.2|142426.2|142569.8|142439.8|142579.5|142462.5|142526.3|142420.4|412
1625461800000|2021-07-05 05:10:00|142563.9|142433.9|142566.6|142436.6|142580.4|142458.4|142540.1|142424.6|487
1625462100000|2021-07-05 05:15:00|142566.4|142436.4|142552|142422|142571.6|142441.6|142541.2|142411.2|511
1625462400000|2021-07-05 05:20:00|142549.5|142419.5|142565.9|142435.9|142576.8|142446.8|142531.5|142401.5|436
1625462700000|2021-07-05 05:25:00|142563.9|142433.9|142550.7|142420.7|142567.4|142437.4|142518.7|142388.7|557
1625463000000|2021-07-05 05:30:00|142550.5|142420.5|142555.5|142425.5|142566.5|142441.8|142526.4|142407.6|525
1625463300000|2021-07-05 05:35:00|142554|142424|142572.8|142442.8|142588.2|142468.7|142554|142424|446
1625463600000|2021-07-05 05:40:00|142572.9|142442.9|142607.6|142477.6|142620.7|142499.8|142555.6|142437.9|493
1625463900000|2021-07-05 05:45:00|142605.8|142475.8|142615.9|142485.9|142627.5|142506.2|142580.5|142463|504
1625464200000|2021-07-05 05:50:00|142617.3|142487.3|142608.5|142478.5|142650.9|142520.9|142589.5|142472.9|556
1625464500000|2021-07-05 05:55:00|142608.6|142478.6|142676.7|142546.7|142697.2|142591.6|142602.3|142477.7|852
1625464800000|2021-07-05 06:00:00|142673.2|142543.2|142755.8|142665.8|142787.8|142677.9|142673.2|142543.2|961
1625465100000|2021-07-05 06:05:00|142755.5|142665.5|142764|142674|142800.7|142700.3|142711.2|142619.5|836
1625465400000|2021-07-05 06:10:00|142761.7|142671.7|142719.9|142629.9|142781.3|142691.3|142649.7|142559.7|797
1625465700000|2021-07-05 06:15:00|142719.6|142629.6|142580.1|142490.1|142740|142643.7|142565.8|142475.8|827
1625466000000|2021-07-05 06:20:00|142580.9|142490.9|142547.3|142457.3|142607.7|142517.7|142509.2|142419.2|846
1625466300000|2021-07-05 06:25:00|142547|142457|142396.3|142306.3|142557.2|142458.2|142377.9|142287.9|887
1625466600000|2021-07-05 06:30:00|142394.8|142304.8|142346.9|142256.9|142412.8|142322.8|142313.3|142223.3|811
1625466900000|2021-07-05 06:35:00|142349.2|142259.2|142330|142240|142369.1|142279.1|142269.6|142179.6|958
1625467200000|2021-07-05 06:40:00|142328.2|142238.2|142354.2|142264.2|142358.4|142268.4|142305.5|142215.5|694
1625467500000|2021-07-05 06:45:00|142353.7|142263.7|142282.4|142192.4|142379.1|142289.1|142280.6|142190.6|641
1625467800000|2021-07-05 06:50:00|142282.1|142192.1|142293.4|142203.4|142327.7|142237.7|142234|142144|723
1625468100000|2021-07-05 06:55:00|142293.3|142203.3|142263|142173|142302.3|142212.3|142207|142117|845
1625468400000|2021-07-05 07:00:00|142260.6|142170.6|142431.2|142341.2|142455.4|142365.4|142236.8|142146.8|916
1625468700000|2021-07-05 07:05:00|142431.7|142341.7|142597.2|142507.2|142631.9|142541.9|142429.9|142339.9|852
1625469000000|2021-07-05 07:10:00|142596.5|142506.5|142659.4|142569.4|142662.4|142572.4|142478.8|142388.8|865
1625469300000|2021-07-05 07:15:00|142662.9|142572.9|142721.2|142631.2|142745.7|142655.7|142577.5|142487.5|911
1625469600000|2021-07-05 07:20:00|142713.8|142623.8|142735.7|142645.7|142772.3|142682.3|142667.9|142577.9|1022
1625469900000|2021-07-05 07:25:00|142737.6|142647.6|142802|142712|142878.1|142788.1|142717.5|142627.5|836
1625470200000|2021-07-05 07:30:00|142806.2|142716.2|142806.8|142716.8|142833.4|142743.4|142745.7|142655.7|875
1625470500000|2021-07-05 07:35:00|142807.7|142717.7|142799.7|142709.7|142841.8|142751.8|142720.9|142630.9|874
1625470800000|2021-07-05 07:40:00|142798.7|142708.7|142836|142746|142860|142770|142703.5|142613.5|944
1625471100000|2021-07-05 07:45:00|142840.7|142750.7|142798.2|142708.2|142890.2|142800.2|142763.7|142673.7|834
1625471400000|2021-07-05 07:50:00|142797.2|142707.2|142777|142687|142810.7|142720.7|142759.4|142669.4|762
1625471700000|2021-07-05 07:55:00|142776.9|142686.9|142668.8|142578.8|142800.4|142710.4|142661.6|142571.6|863
1625472000000|2021-07-05 08:00:00|142667.6|142577.6|142742.2|142652.2|142766.8|142676.8|142615.5|142525.5|934
1625472300000|2021-07-05 08:05:00|142745|142655|142565|142475|142778.7|142688.7|142558.6|142468.6|851
1625472600000|2021-07-05 08:10:00|142558|142468|142456.4|142366.4|142565.4|142475.4|142411.1|142321.1|760
1625472900000|2021-07-05 08:15:00|142457|142367|142485.8|142395.8|142508.8|142418.8|142443.5|142353.5|883
1625473200000|2021-07-05 08:20:00|142485.7|142395.7|142524.1|142434.1|142539.1|142449.1|142464.7|142374.7|802
1625473500000|2021-07-05 08:25:00|142524.2|142434.2|142513.6|142423.6|142569.2|142479.2|142474.2|142384.2|777
1625473800000|2021-07-05 08:30:00|142513.3|142423.3|142476.6|142386.6|142568.6|142478.6|142463.5|142373.5|834
1625474100000|2021-07-05 08:35:00|142477.4|142387.4|142612.9|142522.9|142621.5|142531.5|142475.6|142385.6|843
1625474400000|2021-07-05 08:40:00|142609.4|142519.4|142499|142409|142615.5|142525.5|142484.5|142394.5|655
1625474700000|2021-07-05 08:45:00|142497.5|142407.5|142520|142430|142563.9|142473.9|142483|142393|770
1625475000000|2021-07-05 08:50:00|142521.3|142431.3|142493.9|142403.9|142556.7|142466.7|142485.1|142395.1|832
1625475300000|2021-07-05 08:55:00|142494.7|142404.7|142620.8|142530.8|142659.6|142569.6|142460.4|142370.4|842
1625475600000|2021-07-05 09:00:00|142625.1|142535.1|142655.8|142565.8|142676.5|142586.5|142566|142476|797
1625475900000|2021-07-05 09:05:00|142655.6|142565.6|142678.3|142588.3|142709.4|142619.4|142575|142485|849
1625476200000|2021-07-05 09:10:00|142677.7|142587.7|142585.1|142495.1|142722.6|142632.6|142568.2|142478.2|853
1625476500000|2021-07-05 09:15:00|142585.8|142495.8|142680.5|142590.5|142697.8|142607.8|142576.4|142486.4|849
1625476800000|2021-07-05 09:20:00|142681.4|142591.4|142522.6|142432.6|142692.2|142602.2|142519.1|142429.1|837
1625477100000|2021-07-05 09:25:00|142523|142433|142467.2|142377.2|142581.3|142491.3|142458.9|142368.9|768
1625477400000|2021-07-05 09:30:00|142470.6|142380.6|142457.6|142367.6|142556.9|142466.9|142423.8|142333.8|814
1625477700000|2021-07-05 09:35:00|142458.4|142368.4|142496.1|142406.1|142535|142445|142420.1|142330.1|923
1625478000000|2021-07-05 09:40:00|142499|142409|142334.1|142244.1|142513.3|142423.3|142315.6|142225.6|768
1625478300000|2021-07-05 09:45:00|142333|142243|142381.2|142291.2|142422.3|142332.3|142326.6|142236.6|793
1625478600000|2021-07-05 09:50:00|142380.6|142290.6|142454.8|142364.8|142454.8|142364.8|142342.7|142252.7|834
1625478900000|2021-07-05 09:55:00|142453.4|142363.4|142434.4|142344.4|142486.3|142396.3|142431.1|142341.1|638
1625479200000|2021-07-05 10:00:00|142434.7|142344.7|142481.2|142391.2|142498.5|142408.5|142366.3|142276.3|725
1625479500000|2021-07-05 10:05:00|142481|142391|142441|142351|142481.1|142391.1|142383.5|142293.5|733
1625479800000|2021-07-05 10:10:00|142440.9|142350.9|142433.9|142343.9|142457.6|142367.6|142390.5|142300.5|827
1625480100000|2021-07-05 10:15:00|142433.7|142343.7|142435.5|142345.5|142461.6|142371.6|142411.7|142321.7|799
1625480400000|2021-07-05 10:20:00|142434.6|142344.6|142376.7|142286.7|142487.3|142397.3|142366.4|142276.4|768
1625480700000|2021-07-05 10:25:00|142376.1|142286.1|142283.3|142193.3|142398.6|142308.6|142252|142162|690
1625481000000|2021-07-05 10:30:00|142282.9|142192.9|142376.4|142286.4|142392.3|142302.3|142282.9|142192.9|732
1625481300000|2021-07-05 10:35:00|142377.2|142287.2|142339.6|142249.6|142419.8|142329.8|142295.4|142205.4|763
1625481600000|2021-07-05 10:40:00|142342.6|142252.6|142298.6|142208.6|142354.9|142264.9|142266.1|142176.1|808
1625481900000|2021-07-05 10:45:00|142299.7|142209.7|142362.3|142272.3|142362.3|142272.3|142277|142187|738
1625482200000|2021-07-05 10:50:00|142361.2|142271.2|142315.4|142225.4|142408.6|142318.6|142302.8|142212.8|766
1625482500000|2021-07-05 10:55:00|142316.6|142226.6|142329.7|142239.7|142421.1|142331.1|142304|142214|786
1625482800000|2021-07-05 11:00:00|142330.3|142240.3|142361.3|142271.3|142391.4|142301.4|142307.2|142217.2|830
1625483100000|2021-07-05 11:05:00|142360.3|142270.3|142393.1|142303.1|142411.7|142321.7|142341.7|142251.7|836
1625483400000|2021-07-05 11:10:00|142395.8|142305.8|142390.6|142300.6|142411.2|142321.2|142317.6|142227.6|785
1625483700000|2021-07-05 11:15:00|142391.3|142301.3|142384|142294|142400.5|142310.5|142355.6|142265.6|725
1625484000000|2021-07-05 11:20:00|142384.6|142294.6|142286.8|142196.8|142407.5|142317.5|142280.7|142190.7|768
1625484300000|2021-07-05 11:25:00|142285.1|142195.1|142342.6|142252.6|142375.1|142285.1|142254.9|142164.9|669
1625484600000|2021-07-05 11:30:00|142340.1|142250.1|142288.6|142198.6|142415.1|142325.1|142282.4|142192.4|699
1625484900000|2021-07-05 11:35:00|142288.2|142198.2|142304.7|142214.7|142341.8|142251.8|142252.7|142162.7|737
1625485200000|2021-07-05 11:40:00|142302.6|142212.6|142307.6|142217.6|142347.8|142257.8|142294.7|142204.7|721
1625485500000|2021-07-05 11:45:00|142308|142218|142285.1|142195.1|142346.3|142256.3|142276.1|142186.1|642
1625485800000|2021-07-05 11:50:00|142284.9|142194.9|142258.4|142168.4|142315.1|142225.1|142251|142161|652
1625486100000|2021-07-05 11:55:00|142258|142168|142126.2|142036.2|142275.4|142185.4|142085.3|141995.3|850
1625486400000|2021-07-05 12:00:00|142126.3|142036.3|142297.3|142207.3|142305.3|142215.3|142121|142031|809
1625486700000|2021-07-05 12:05:00|142296.8|142206.8|142301.2|142211.2|142325|142235|142271.4|142181.4|758
1625487000000|2021-07-05 12:10:00|142299.2|142209.2|142317.8|142227.8|142319.3|142229.3|142288.7|142198.7|768
1625487300000|2021-07-05 12:15:00|142316|142226|142333.1|142243.1|142334.9|142244.9|142292.4|142202.4|656
1625487600000|2021-07-05 12:20:00|142333|142243|142256.3|142166.3|142355.5|142265.5|142201.5|142111.5|677
1625487900000|2021-07-05 12:25:00|142257.6|142167.6|142288.6|142198.6|142294|142204|142213.5|142123.5|778
1625488200000|2021-07-05 12:30:00|142288.8|142198.8|142211.1|142121.1|142291.5|142201.5|142206.5|142116.5|828
1625488500000|2021-07-05 12:35:00|142210.3|142120.3|142202.3|142112.3|142287.3|142197.3|142175.9|142085.9|800
1625488800000|2021-07-05 12:40:00|142201.7|142111.7|142291.5|142201.5|142307.1|142217.1|142185.5|142095.5|720
1625489100000|2021-07-05 12:45:00|142292|142202|142276.1|142186.1|142304.2|142214.2|142221.4|142131.4|679
1625489400000|2021-07-05 12:50:00|142276.5|142186.5|142245.4|142155.4|142279.7|142189.7|142190.9|142100.9|648
1625489700000|2021-07-05 12:55:00|142243.4|142153.4|142245|142155|142289.6|142199.6|142224.3|142134.3|753
1625490000000|2021-07-05 13:00:00|142243.9|142153.9|142234|142144|142290.6|142200.6|142231.9|142141.9|772
1625490300000|2021-07-05 13:05:00|142233.4|142143.4|142151.1|142061.1|142237|142147|142122.9|142032.9|824
1625490600000|2021-07-05 13:10:00|142147.5|142057.5|142164.7|142074.7|142166|142076|142095.1|142005.1|816
1625490900000|2021-07-05 13:15:00|142170.6|142080.6|142236|142146|142248.1|142158.1|142167.5|142077.5|787
1625491200000|2021-07-05 13:20:00|142235.8|142145.8|142406.1|142316.1|142436.7|142346.7|142233.6|142143.6|815
1625491500000|2021-07-05 13:25:00|142406.7|142316.7|142471|142381|142539.1|142449.1|142403.3|142313.3|590
1625491800000|2021-07-05 13:30:00|142471.4|142381.4|142338.9|142248.9|142472.3|142382.3|142295.8|142205.8|639
1625492100000|2021-07-05 13:35:00|142339.4|142249.4|142479.4|142389.4|142481.9|142391.9|142334.1|142244.1|660
1625492400000|2021-07-05 13:40:00|142478.7|142388.7|142468|142378|142516.3|142426.3|142465|142375|624
1625492700000|2021-07-05 13:45:00|142469.7|142379.7|142572.5|142482.5|142580.3|142490.3|142461.5|142371.5|653
1625493000000|2021-07-05 13:50:00|142571.1|142481.1|142558.1|142468.1|142588.9|142498.9|142505.8|142415.8|623
1625493300000|2021-07-05 13:55:00|142559.5|142469.5|142673.4|142583.4|142683.2|142593.2|142540.9|142450.9|710
1625493600000|2021-07-05 14:00:00|142679.3|142589.3|142669.1|142579.1|142724.9|142634.9|142629.7|142539.7|746
1625493900000|2021-07-05 14:05:00|142673.3|142583.3|142764.1|142674.1|142769|142679|142668.8|142578.8|661
1625494200000|2021-07-05 14:10:00|142767|142677|142678.9|142588.9|142767|142677|142662|142572|636
1625494500000|2021-07-05 14:15:00|142679.4|142589.4|142704.1|142614.1|142761.1|142671.1|142674.7|142584.7|616
1625494800000|2021-07-05 14:20:00|142704.9|142614.9|142582.7|142492.7|142709.9|142619.9|142562.3|142472.3|551
1625495100000|2021-07-05 14:25:00|142580.5|142490.5|142558|142468|142581.2|142491.2|142509.9|142419.9|613
1625495400000|2021-07-05 14:30:00|142558.3|142468.3|142548.4|142458.4|142573.1|142483.1|142534.6|142444.6|525
1625495700000|2021-07-05 14:35:00|142547.4|142457.4|142537.8|142447.8|142568.7|142478.7|142536.4|142446.4|591
1625496000000|2021-07-05 14:40:00|142538.2|142448.2|142446.6|142356.6|142545.7|142455.7|142422.8|142332.8|561
1625496300000|2021-07-05 14:45:00|142447.3|142357.3|142445.5|142355.5|142451.7|142361.7|142438.9|142348.9|522
1625496600000|2021-07-05 14:50:00|142445.3|142355.3|142473.4|142383.4|142485.3|142395.3|142445|142355|480
1625496900000|2021-07-05 14:55:00|142475.4|142385.4|142511.9|142421.9|142626.1|142536.1|142470|142380|567
1625497200000|2021-07-05 15:00:00|142510.2|142420.2|142511.4|142421.4|142584.5|142494.5|142488.5|142398.5|698
1625497500000|2021-07-05 15:05:00|142511.9|142421.9|142532.4|142442.4|142601.1|142511.1|142501.2|142411.2|644
1625497800000|2021-07-05 15:10:00|142541.8|142451.8|142626.9|142536.9|142680.9|142590.9|142520.9|142430.9|737
1625498100000|2021-07-05 15:15:00|142629.6|142539.6|142612.6|142522.6|142694.7|142604.7|142587.6|142497.6|714
1625498400000|2021-07-05 15:20:00|142612.3|142522.3|142635.3|142545.3|142672.3|142582.3|142588.6|142498.6|719
1625498700000|2021-07-05 15:25:00|142643.1|142553.1|142566.3|142476.3|142669.2|142579.2|142546.7|142456.7|637
1625499000000|2021-07-05 15:30:00|142565.7|142475.7|142563.9|142473.9|142570.1|142480.1|142518.1|142428.1|580
1625499300000|2021-07-05 15:35:00|142564.8|142474.8|142572.7|142482.7|142618.1|142528.1|142558.6|142468.6|520
1625499600000|2021-07-05 15:40:00|142572.3|142482.3|142521.3|142431.3|142576.8|142486.8|142511.9|142421.9|286
1625499900000|2021-07-05 15:45:00|142522.8|142432.8|142634.8|142544.8|142635|142545|142516.4|142426.4|484
1625500200000|2021-07-05 15:50:00|142635|142545|142633.4|142543.4|142637|142547|142627|142537|489
1625500500000|2021-07-05 15:55:00|142632.2|142542.2|142514.6|142424.6|142636.7|142546.7|142498.6|142408.6|517
1625500800000|2021-07-05 16:00:00|142511.5|142421.5|142539.3|142449.3|142579.9|142489.9|142438.2|142348.2|585
1625501100000|2021-07-05 16:05:00|142539.1|142449.1|142521.4|142431.4|142544|142454|142489.2|142399.2|582
1625501400000|2021-07-05 16:10:00|142521.9|142431.9|142487.3|142397.3|142524.8|142434.8|142487.3|142397.3|607
1625501700000|2021-07-05 16:15:00|142491.9|142401.9|142425.2|142335.2|142514.4|142424.4|142412|142322|556
1625502000000|2021-07-05 16:20:00|142424.4|142334.4|142435.8|142345.8|142483.6|142393.6|142420.2|142330.2|428
1625502300000|2021-07-05 16:25:00|142433.9|142343.9|142571.3|142481.3|142624.6|142534.6|142433.9|142343.9|384
1625502600000|2021-07-05 16:30:00|142571|142481|142689.2|142599.2|142701.7|142611.7|142536.1|142446.1|600
1625502900000|2021-07-05 16:35:00|142689.9|142599.9|142667.6|142577.6|142722.8|142632.8|142619.4|142529.4|553
1625503200000|2021-07-05 16:40:00|142668.7|142578.7|142705.3|142615.3|142715.7|142625.7|142651.2|142561.2|470
1625503500000|2021-07-05 16:45:00|142704.9|142614.9|142672.4|142582.4|142730.2|142640.2|142672.2|142582.2|380
1625503800000|2021-07-05 16:50:00|142671.9|142581.9|142671.4|142581.4|142706.7|142616.7|142655.3|142565.3|488
1625504100000|2021-07-05 16:55:00|142669.2|142579.2|142650|142560|142680.5|142590.5|142640.2|142550.2|523
1625504400000|2021-07-05 17:00:00|142648.3|142558.3|142648.6|142558.6|142658.5|142568.5|142604.4|142514.4|462
1625504700000|2021-07-05 17:05:00|142648|142558|142655.3|142565.3|142673.7|142583.7|142643|142553|476
1625505000000|2021-07-05 17:10:00|142655.9|142565.9|142643|142513|142670.8|142580.8|142595.2|142483.6|475
1625505300000|2021-07-05 17:15:00|142641.8|142511.8|142677.7|142547.7|142711.2|142581.2|142580.8|142450.8|629
1625505600000|2021-07-05 17:20:00|142676.9|142546.9|142623.3|142493.3|142680.8|142550.8|142593.7|142463.7|670
1625505900000|2021-07-05 17:25:00|142619.7|142489.7|142670.4|142540.4|142679.6|142549.6|142610.3|142480.3|750
1625506200000|2021-07-05 17:30:00|142669|142539|142513.4|142383.4|142671.8|142541.8|142459.8|142329.8|655
1625506500000|2021-07-05 17:35:00|142518.7|142388.7|142496|142366|142727.8|142597.8|142483.7|142353.7|400
1625506800000|2021-07-05 17:40:00|142508.9|142378.9|142601.8|142471.8|142714.8|142584.8|142436.5|142306.5|473
1625507100000|2021-07-05 17:45:00|142603.7|142473.7|142606.2|142476.2|142696.6|142590.1|142555.4|142443.5|424
1625507400000|2021-07-05 17:50:00|142605.8|142475.8|142648|142558|142691.5|142581.5|142588.4|142458.4|309
1625507700000|2021-07-05 17:55:00|142651.3|142561.3|142676|142546|142676|142566.5|142565.1|142452|453
1625508000000|2021-07-05 18:00:00|142669.8|142539.8|142586.2|142456.2|142680.9|142550.9|142558.6|142436.8|614
1625508300000|2021-07-05 18:05:00|142584.4|142454.4|142611|142481|142662.5|142532.5|142549.1|142433|528
1625508600000|2021-07-05 18:10:00|142587.7|142457.7|142670.2|142540.2|142680.7|142550.7|142566.2|142453.5|457
1625508900000|2021-07-05 18:15:00|142665.5|142535.5|142690.9|142560.9|142703.9|142573.9|142633.5|142526.4|385
1625509200000|2021-07-05 18:20:00|142694.4|142564.4|142695.5|142565.5|142698.5|142568.5|142650.9|142520.9|494
1625509500000|2021-07-05 18:25:00|142699.9|142569.9|142656.5|142566.5|142699.9|142571.5|142650.5|142538|237
1625509800000|2021-07-05 18:30:00|142657.8|142567.8|142671.9|142541.9|142681.1|142573.5|142649.3|142535.5|277
1625510100000|2021-07-05 18:35:00|142674.5|142544.5|142646.6|142516.6|142683.6|142568.6|142640.8|142513.8|296
1625510400000|2021-07-05 18:40:00|142644.4|142514.4|142596.2|142466.2|142730|142627.3|142588.8|142458.8|370
1625510700000|2021-07-05 18:45:00|142596.1|142466.1|142588.6|142458.6|142678.8|142555.6|142572.8|142442.8|554
1625511000000|2021-07-05 18:50:00|142587.7|142457.7|142642.2|142552.2|142689.9|142581.1|142578.5|142448.5|439
1625511300000|2021-07-05 18:55:00|142641.7|142551.7|142641.5|142511.5|142676.2|142555.3|142617.5|142495.4|360
1625511600000|2021-07-05 19:00:00|142642.3|142512.3|142622.6|142492.6|142651.7|142539.1|142605.3|142492.1|294
1625511900000|2021-07-05 19:05:00|142623.1|142493.1|142622.7|142492.7|142709.8|142611.2|142573.4|142471|477
1625512200000|2021-07-05 19:10:00|142629|142499|142655.2|142525.2|142732.1|142626|142596.1|142470.1|394
1625512500000|2021-07-05 19:15:00|142655.4|142525.4|142655.6|142525.6|142665.4|142535.4|142636.6|142506.6|215
1625512800000|2021-07-05 19:20:00|142656.2|142526.2|142649.2|142519.2|142667.5|142537.5|142641.6|142511.6|177
1625513100000|2021-07-05 19:25:00|142647.7|142517.7|142681.6|142551.6|142684.5|142575.9|142598.8|142487.7|207
1625513400000|2021-07-05 19:30:00|142681.1|142551.1|142624.9|142534.9|142682.8|142589.6|142620.6|142509|329
1625513700000|2021-07-05 19:35:00|142622.5|142532.5|142625.5|142535.5|142650.7|142546.6|142621.2|142507|333
1625514000000|2021-07-05 19:40:00|142642.1|142512.1|142643|142513|142648.1|142545.3|142617.7|142508.5|220
1625514300000|2021-07-05 19:45:00|142630.9|142540.9|142639.1|142509.1|142649.9|142540.9|142612.5|142501.6|326
1625514600000|2021-07-05 19:50:00|142638|142508|142643.7|142513.7|142654|142544.9|142618.5|142505.3|376
1625514900000|2021-07-05 19:55:00|142645.9|142515.9|142595.8|142465.8|142645.9|142540|142568.7|142462.7|342
1625515200000|2021-07-05 20:00:00|142595|142465|142739|142609|142739|142609|142567.5|142459.2|306
1625515500000|2021-07-05 20:05:00|142733.7|142603.7|142616.6|142486.6|142787.5|142628|142609.8|142479.8|395
1625515800000|2021-07-05 20:10:00|142614.1|142484.1|142691|142561|142782.3|142652.3|142587.7|142475.1|483
1625516100000|2021-07-05 20:15:00|142720.7|142495.9|142749.2|142440.8|142776.9|142504.4|142713.4|142425|201
1625516400000|2021-07-05 20:20:00|142747.5|142438.5|142728.5|142481.7|142773.8|142498|142708.6|142429|142
1625516700000|2021-07-05 20:25:00|142735.6|142465.4|142742.2|142433.2|142760.5|142505|142657|142429.1|132
1625517000000|2021-07-05 20:30:00|142752.7|142475|142734.2|142425.2|142766.8|142475|142693.4|142415.9|140
1625517300000|2021-07-05 20:35:00|142723|142414|142748.1|142439.1|142759.9|142473.8|142715.3|142410|156
1625517600000|2021-07-05 20:40:00|142744.3|142435.7|142737|142428|142783|142505.2|142697.8|142405.2|169
1625517900000|2021-07-05 20:45:00|142732|142459.9|142782|142473|142809.6|142500.6|142732|142448.3|142
1625518200000|2021-07-05 20:50:00|142777.6|142468.6|142770.6|142461.6|142795.4|142486.4|142764.7|142455.7|164
1625518500000|2021-07-05 20:55:00|142773.5|142464.5|142782.1|142473.1|142783.4|142474.4|142762.2|142453.2|179
1625518800000|2021-07-05 21:00:00|142783|142474|142718.1|142409.1|142783|142474|142718.1|142409.1|42
1625519100000|2021-07-05 21:05:00|142717.6|142408.6|142779.6|142470.6|142796.2|142510|142583.1|142274.1|89
1625519400000|2021-07-05 21:10:00|142779.2|142470.2|142779.6|142470.6|142791.5|142482.5|142710|142401|96
1625519700000|2021-07-05 21:15:00|142779|142470|142826.1|142517.1|142842.5|142572|142702|142465.1|112
1625520000000|2021-07-05 21:20:00|142841.7|142532.7|142849.7|142540.7|142857.6|142629|142751.5|142452|119
1625520300000|2021-07-05 21:25:00|142849|142540|142850.5|142541.5|142854.5|142623.5|142753.5|142533.2|94
1625520600000|2021-07-05 21:30:00|142850.1|142541.1|142853.3|142544.3|142858.3|142569.7|142811.9|142539.1|142
1625520900000|2021-07-05 21:35:00|142846.8|142545.9|142771.9|142462.9|142853.7|142577.7|142749.1|142440.1|220
1625521200000|2021-07-05 21:40:00|142778.1|142469.1|142768.3|142459.3|142788.5|142479.5|142767.7|142458.7|59
1625521500000|2021-07-05 21:45:00|142775.8|142466.8|142767.4|142458.4|142777.7|142468.7|142727.8|142418.8|56
1625521800000|2021-07-05 21:50:00|142771.5|142462.5|142769.2|142460.2|142777.7|142468.7|142747.7|142438.7|117
1625522100000|2021-07-05 21:55:00|142767.1|142458.1|142761.7|142452.7|142774.4|142465.4|142747.5|142438.5|91
1625522400000|2021-07-05 22:00:00|142759.8|142450.8|142789|142480|142804.8|142495.8|142744.7|142435.7|217
1625522700000|2021-07-05 22:05:00|142789.1|142480.1|142780.6|142471.6|142802.8|142493.8|142765.5|142456.5|192
1625523000000|2021-07-05 22:10:00|142780.9|142471.9|142849.7|142540.7|142937.7|142714.7|142617.8|142344.3|344
1625523300000|2021-07-05 22:15:00|142846.2|142537.2|142754.2|142445.2|142920.2|142665.8|142720.7|142411.7|434
1625523600000|2021-07-05 22:20:00|142753.5|142444.5|142741.9|142432.9|142768.1|142459.1|142717.1|142408.1|181
1625523900000|2021-07-05 22:25:00|142737.9|142428.9|142653.2|142350.5|142903.8|142625.2|142639.3|142333.5|380
1625524200000|2021-07-05 22:30:00|142644.3|142347.4|142857.4|142548.4|142893|142584|142609.7|142333.5|443
1625524500000|2021-07-05 22:35:00|142860.1|142551.1|142863.1|142554.1|142877.3|142568.3|142818|142509|345
1625524800000|2021-07-05 22:40:00|142842|142533|142865.6|142579.9|142909.1|142600.1|142802|142493|176
1625525100000|2021-07-05 22:45:00|142862.5|142553.5|142863.4|142554.4|142899.6|142590.6|142780.5|142471.5|136
1625525400000|2021-07-05 22:50:00|142868.9|142559.9|142804.3|142495.3|142868.9|142564.3|142763.7|142454.7|276
1625525700000|2021-07-05 22:55:00|142792.8|142483.8|142813.9|142504.9|142822.2|142513.2|142741.6|142432.6|272
1625526000000|2021-07-05 23:00:00|142808.5|142499.5|142655.8|142525.8|142808.5|142626|142634.7|142408.1|396
1625526300000|2021-07-05 23:05:00|142636.9|142546.9|142674.2|142544.2|142690.1|142571.1|142635.2|142520.3|348
1625526600000|2021-07-05 23:10:00|142675.2|142545.2|142648.4|142518.4|142677.2|142566.5|142625.2|142514.6|296
1625526900000|2021-07-05 23:15:00|142653.1|142523.1|142650.9|142520.9|142663.9|142545.3|142621.5|142512.4|378
1625527200000|2021-07-05 23:20:00|142650.1|142520.1|142626|142536|142656.9|142544.2|142619.7|142512.7|279
1625527500000|2021-07-05 23:25:00|142630.9|142540.9|142625.4|142535.4|142667.6|142549.2|142619.3|142512.5|275
1625527800000|2021-07-05 23:30:00|142625.9|142535.9|142672.4|142542.4|142672.4|142550.3|142618.1|142511.8|336
1625528100000|2021-07-05 23:35:00|142647.9|142517.9|142629.2|142539.2|142664.7|142574.2|142614.1|142510.6|289
1625528400000|2021-07-05 23:40:00|142631.3|142541.3|142654.1|142524.1|142667.8|142552.1|142615|142510.1|368
1625528700000|2021-07-05 23:45:00|142650.1|142520.1|142644.9|142514.9|142678.9|142549.3|142612.9|142504|335
1625529000000|2021-07-05 23:50:00|142647.6|142517.6|142648.9|142518.9|142665.7|142554.1|142615.4|142508.6|394
1625529300000|2021-07-05 23:55:00|142648|142518|142625.4|142535.4|142676|142566.4|142614.8|142508.9|387
1625529600000|2021-07-06 00:00:00|142638.6|142548.6|142647|142517|142675.9|142561.5|142612.2|142509.9|495
1625529900000|2021-07-06 00:05:00|142655.9|142525.9|142647.1|142517.1|142662.9|142555.5|142615.6|142507.6|447
1625530200000|2021-07-06 00:10:00|142626.7|142536.7|142622.6|142532.6|142711|142621|142615.4|142505.9|432
1625530500000|2021-07-06 00:15:00|142622.7|142532.7|142627.4|142537.4|142645.2|142551.4|142610.3|142511.4|329
1625530800000|2021-07-06 00:20:00|142626.7|142536.7|142619.5|142529.5|142651.1|142554.5|142600.1|142510.1|348
1625531100000|2021-07-06 00:25:00|142621.1|142531.1|142710|142580|142729.7|142599.7|142603|142513|480
1625531400000|2021-07-06 00:30:00|142713.2|142583.2|142698|142568|142713.2|142606.9|142675.9|142552.3|693
1625531700000|2021-07-06 00:35:00|142689.3|142559.3|142649.7|142519.7|142710.2|142590.4|142616.2|142510.4|371
1625532000000|2021-07-06 00:40:00|142659.9|142529.9|142628|142538|142668.2|142556.5|142617.1|142506.1|263
1625532300000|2021-07-06 00:45:00|142627.1|142537.1|142632.5|142542.5|142663.7|142560.4|142617.2|142511.3|303
1625532600000|2021-07-06 00:50:00|142632.7|142542.7|142653.7|142523.7|142668.7|142556.7|142629|142516.7|373
1625532900000|2021-07-06 00:55:00|142637.4|142547.4|142634.5|142544.5|142665.2|142556.6|142626.8|142515.6|376
1625533200000|2021-07-06 01:00:00|142633.1|142543.1|142634.5|142544.5|142684.5|142557.6|142626.6|142514.3|358
1625533500000|2021-07-06 01:05:00|142632.4|142542.4|142658.2|142528.2|142666.8|142562.5|142629.6|142522.5|366
1625533800000|2021-07-06 01:10:00|142660.1|142530.1|142661.8|142531.8|142669.9|142564.6|142628.1|142518.8|305
1625534100000|2021-07-06 01:15:00|142661.5|142531.5|142659.2|142529.2|142663.7|142571|142627|142516.2|366
1625534400000|2021-07-06 01:20:00|142649.2|142559.2|142638.6|142548.6|142660.3|142561.8|142625.9|142516|303
1625534700000|2021-07-06 01:25:00|142639.5|142549.5|142639|142549|142656.2|142560.8|142627.9|142511.9|216
1625535000000|2021-07-06 01:30:00|142634|142544|142634.8|142544.8|142668.7|142562.2|142625.6|142514.7|453
1625535300000|2021-07-06 01:35:00|142638.1|142548.1|142632.7|142542.7|142663.8|142553.1|142625.3|142509|414
1625535600000|2021-07-06 01:40:00|142632.4|142542.4|142655.9|142525.9|142656.5|142552.9|142615.4|142518.4|298
1625535900000|2021-07-06 01:45:00|142636.6|142546.6|142633.8|142543.8|142656.8|142550|142624.3|142515.6|441
1625536200000|2021-07-06 01:50:00|142635.2|142545.2|142625.6|142535.6|142695.7|142579.2|142624.9|142512.4|447
1625536500000|2021-07-06 01:55:00|142626|142536|142626.1|142536.1|142657.5|142548.8|142621|142513.3|409
1625536800000|2021-07-06 02:00:00|142630.3|142540.3|142492.3|142402.3|142648.9|142543.4|142482.3|142389.1|461
1625537100000|2021-07-06 02:05:00|142490.9|142400.9|142479.6|142389.6|142521.1|142413.7|142467.9|142373.3|553
1625537400000|2021-07-06 02:10:00|142477.3|142387.3|142474|142384|142495.3|142391.1|142460.8|142360|347
1625537700000|2021-07-06 02:15:00|142474.3|142384.3|142475.3|142385.3|142495.9|142391|142467.8|142360.2|273
1625538000000|2021-07-06 02:20:00|142479.1|142389.1|142494.6|142364.6|142515.9|142410.3|142470|142360.7|389
1625538300000|2021-07-06 02:25:00|142495.9|142365.9|142484.6|142394.6|142495.9|142401.7|142468.5|142364|307
1625538600000|2021-07-06 02:30:00|142486.6|142396.6|142473.9|142383.9|142519.4|142405.4|142470.8|142371|396
1625538900000|2021-07-06 02:35:00|142478|142388|142484.4|142394.4|142507.1|142399.5|142474.7|142363.7|329
1625539200000|2021-07-06 02:40:00|142484.3|142394.3|142483.7|142393.7|142504.5|142403.6|142469.2|142370.4|372
1625539500000|2021-07-06 02:45:00|142483.8|142393.8|142470|142380|142506.4|142400.3|142464.9|142360.9|333
1625539800000|2021-07-06 02:50:00|142470.6|142380.6|142472.9|142382.9|142490.1|142393|142462.6|142356.8|323
1625540100000|2021-07-06 02:55:00|142474.9|142384.9|142468.5|142378.5|142481.4|142391.4|142466.8|142376.8|356
1625540400000|2021-07-06 03:00:00|142470.2|142380.2|142468.1|142378.1|142491.3|142393.1|142460.9|142358|319
1625540700000|2021-07-06 03:05:00|142468.2|142378.2|142468.8|142378.8|142495.6|142388|142465.1|142357.5|290
1625541000000|2021-07-06 03:10:00|142472.2|142382.2|142465.4|142375.4|142492.6|142392.5|142458.6|142351.8|360
1625541300000|2021-07-06 03:15:00|142465.3|142375.3|142466.5|142376.5|142484.3|142379.5|142455.9|142349.7|256
1625541600000|2021-07-06 03:20:00|142467.5|142377.5|142462.7|142372.7|142489.1|142384.2|142453.4|142349.6|266
1625541900000|2021-07-06 03:25:00|142466.6|142376.6|142485.9|142355.9|142489.9|142399.9|142455.4|142349|304
1625542200000|2021-07-06 03:30:00|142458.8|142368.8|142469.8|142379.8|142497.8|142387.6|142457.7|142350.7|306
1625542500000|2021-07-06 03:35:00|142470.9|142380.9|142310.2|142220.2|142470.9|142380.9|142300.6|142189.5|412
1625542800000|2021-07-06 03:40:00|142310.3|142220.3|142309.5|142179.5|142331.6|142227.9|142287.9|142174.4|417
1625543100000|2021-07-06 03:45:00|142288.1|142198.1|142315.1|142225.1|142341.2|142231.2|142276.5|142165.4|372
1625543400000|2021-07-06 03:50:00|142315.2|142225.2|142328.6|142198.6|142340.9|142230.3|142308.3|142198.6|407
1625543700000|2021-07-06 03:55:00|142329|142199|142318.1|142228.1|142341.8|142235.5|142308.5|142197.5|356
1625544000000|2021-07-06 04:00:00|142316.4|142226.4|142381.7|142291.7|142396.4|142292.7|142299.3|142209.3|482
1625544300000|2021-07-06 04:05:00|142379.6|142289.6|142404.3|142274.3|142452.9|142352.1|142374.2|142265.7|510
1625544600000|2021-07-06 04:10:00|142403.5|142273.5|142388.3|142258.3|142403.5|142285.4|142325.5|142229.2|421
1625544900000|2021-07-06 04:15:00|142372.8|142282.8|142389|142259|142392.5|142282.8|142364.6|142244.8|257
1625545200000|2021-07-06 04:20:00|142388.6|142258.6|142412.1|142282.1|142473|142366.5|142386.8|142256.8|459
1625545500000|2021-07-06 04:25:00|142407.4|142277.4|142368.4|142238.4|142407.4|142277.4|142352|142238.4|301
1625545800000|2021-07-06 04:30:00|142370.2|142240.2|142411.1|142281.1|142445.9|142315.9|142367.6|142237.6|506
1625546100000|2021-07-06 04:35:00|142410.2|142280.2|142425.5|142335.5|142451.3|142347.6|142363.4|142233.4|421
1625546400000|2021-07-06 04:40:00|142431.3|142341.3|142458.9|142328.9|142467.4|142341.3|142424.9|142294.9|518
1625546700000|2021-07-06 04:45:00|142459.3|142329.3|142415.7|142285.7|142468.5|142338.5|142378.3|142248.3|465
1625547000000|2021-07-06 04:50:00|142417.8|142287.8|142393.7|142263.7|142439.6|142309.6|142378.8|142261.1|399
1625547300000|2021-07-06 04:55:00|142393.9|142263.9|142394.6|142264.6|142422.2|142301.6|142372.9|142255.6|341
1625547600000|2021-07-06 05:00:00|142398.1|142268.1|142274.1|142184.1|142398.1|142282.6|142262.7|142160.5|526
1625547900000|2021-07-06 05:05:00|142268.8|142178.8|142216.4|142126.4|142295.8|142189.8|142214.9|142124.9|518
1625548200000|2021-07-06 05:10:00|142216.1|142126.1|142272.7|142182.7|142272.7|142182.7|142051.7|141941.5|573
1625548500000|2021-07-06 05:15:00|142285.3|142195.3|142105.9|142015.9|142358.5|142268.5|142099.7|141975|519
1625548800000|2021-07-06 05:20:00|142106.1|142016.1|142305.3|142175.3|142369.6|142279.6|142098.7|141977.8|646
1625549100000|2021-07-06 05:25:00|142305.6|142175.6|142208.8|142118.8|142403.3|142287.1|142099.4|141995.7|744
1625549400000|2021-07-06 05:30:00|142209.1|142119.1|142183.7|142093.7|142242.5|142152.5|142154.6|142045|610
1625549700000|2021-07-06 05:35:00|142184.7|142094.7|142203.4|142113.4|142232.7|142123.4|142176.5|142077.9|420
1625550000000|2021-07-06 05:40:00|142205.8|142115.8|142179.4|142089.4|142211.6|142119.6|142165.5|142071.2|517
1625550300000|2021-07-06 05:45:00|142178|142088|142129.4|142039.4|142192.3|142092.8|142119.1|142016.4|475
1625550600000|2021-07-06 05:50:00|142129.3|142039.3|142101.3|141971.3|142148.2|142058.2|142079.9|141969.4|525
1625550900000|2021-07-06 05:55:00|142103.9|141973.9|142082.4|141952.4|142117|142027|142019.2|141929.2|628
1625551200000|2021-07-06 06:00:00|142071.7|141981.7|141938.9|141808.9|142090.8|142000.8|141908.3|141804.9|746
1625551500000|2021-07-06 06:05:00|141950.6|141820.6|141819.4|141729.4|141967.4|141863.4|141813|141723|656
1625551800000|2021-07-06 06:10:00|141819.7|141729.7|141780.9|141690.9|141830.5|141740.5|141774|141684|639
1625552100000|2021-07-06 06:15:00|141781.3|141691.3|141713.2|141623.2|141797.8|141707.8|141704.8|141614.8|654
1625552400000|2021-07-06 06:20:00|141713.7|141623.7|141764.9|141674.9|141823.8|141733.8|141710.3|141620.3|692
1625552700000|2021-07-06 06:25:00|141765.8|141675.8|141893.1|141803.1|141915.6|141825.6|141713.5|141623.5|727
1625553000000|2021-07-06 06:30:00|141891.3|141801.3|141924.3|141834.3|141990.7|141900.7|141885.2|141795.2|820
1625553300000|2021-07-06 06:35:00|141927.6|141837.6|141896.8|141806.8|142027.8|141937.8|141893.3|141803.3|778
1625553600000|2021-07-06 06:40:00|141898.6|141808.6|141838.8|141748.8|141923.7|141833.7|141777.2|141687.2|744
1625553900000|2021-07-06 06:45:00|141839.6|141749.6|141797.9|141707.9|141858.2|141768.2|141745.2|141655.2|787
1625554200000|2021-07-06 06:50:00|141801.2|141711.2|141789.4|141699.4|141833.3|141743.3|141744.6|141654.6|721
1625554500000|2021-07-06 06:55:00|141785.9|141695.9|141968.2|141878.2|141968.7|141878.7|141783.3|141693.3|686
1625554800000|2021-07-06 07:00:00|141966.4|141876.4|142160.8|142070.8|142199.3|142109.3|141956.6|141866.6|749
1625555100000|2021-07-06 07:05:00|142158.6|142068.6|142161.7|142071.7|142216.1|142126.1|142096.4|142006.4|744
1625555400000|2021-07-06 07:10:00|142161.5|142071.5|142195.1|142105.1|142216.3|142126.3|142126.6|142036.6|733
1625555700000|2021-07-06 07:15:00|142194.4|142104.4|142204.3|142114.3|142213|142123|142135.1|142045.1|704
1625556000000|2021-07-06 07:20:00|142206.2|142116.2|142108.8|142018.8|142235|142145|142101.3|142011.3|663
1625556300000|2021-07-06 07:25:00|142106.7|142016.7|142132.8|142042.8|142157.1|142067.1|142021|141931|696
1625556600000|2021-07-06 07:30:00|142129.5|142039.5|142047.4|141957.4|142131.9|142041.9|142018.8|141928.8|699
1625556900000|2021-07-06 07:35:00|142041.1|141951.1|141979.2|141889.2|142105.9|142015.9|141874.7|141784.7|705
1625557200000|2021-07-06 07:40:00|141980.7|141890.7|142149.5|142059.5|142196.8|142106.8|141980.7|141890.7|753
1625557500000|2021-07-06 07:45:00|142146.3|142056.3|142132.1|142042.1|142180.2|142090.2|142082.1|141992.1|713
1625557800000|2021-07-06 07:50:00|142132.3|142042.3|142026.1|141936.1|142132.6|142042.6|142006|141916|716
1625558100000|2021-07-06 07:55:00|142026|141936|142278.8|142188.8|142278.8|142188.8|142009.6|141919.6|669
1625558400000|2021-07-06 08:00:00|142291.3|142201.3|142386|142296|142420.3|142330.3|142220.4|142130.4|644
1625558700000|2021-07-06 08:05:00|142386.5|142296.5|142373.3|142283.3|142490.4|142400.4|142373.3|142283.3|692
1625559000000|2021-07-06 08:10:00|142370.8|142280.8|142374.3|142284.3|142471.4|142381.4|142336.1|142246.1|712
1625559300000|2021-07-06 08:15:00|142373.3|142283.3|142447.1|142357.1|142503.6|142413.6|142360.5|142270.5|724
1625559600000|2021-07-06 08:20:00|142448.9|142358.9|142438.2|142348.2|142565.7|142475.7|142406.4|142316.4|667
1625559900000|2021-07-06 08:25:00|142438.4|142348.4|142426.8|142336.8|142524.4|142434.4|142414.8|142324.8|678
1625560200000|2021-07-06 08:30:00|142423|142333|142392.6|142302.6|142482.4|142392.4|142385|142295|736
1625560500000|2021-07-06 08:35:00|142392.7|142302.7|142376.3|142286.3|142402.4|142312.4|142330.7|142240.7|702
1625560800000|2021-07-06 08:40:00|142375.7|142285.7|142316|142226|142382|142292|142305.6|142215.6|664
1625561100000|2021-07-06 08:45:00|142317.5|142227.5|142363.4|142273.4|142409.4|142319.4|142317.5|142227.5|659
1625561400000|2021-07-06 08:50:00|142364.2|142274.2|142343.7|142253.7|142391.2|142301.2|142326.5|142236.5|588
1625561700000|2021-07-06 08:55:00|142344.3|142254.3|142276.2|142186.2|142344.3|142254.3|142259|142169|510
1625562000000|2021-07-06 09:00:00|142276.5|142186.5|142372.8|142282.8|142372.8|142282.8|142271.3|142181.3|623
1625562300000|2021-07-06 09:05:00|142372.7|142282.7|142368.3|142278.3|142383.8|142293.8|142328.5|142238.5|636
1625562600000|2021-07-06 09:10:00|142373.2|142283.2|142373.6|142283.6|142400.9|142310.9|142350.1|142260.1|668
1625562900000|2021-07-06 09:15:00|142374.2|142284.2|142612.4|142522.4|142650.2|142560.2|142362.1|142272.1|777
1625563200000|2021-07-06 09:20:00|142615.7|142525.7|142685.1|142595.1|142709.6|142619.6|142611.3|142521.3|679
1625563500000|2021-07-06 09:25:00|142684.9|142594.9|142720|142630|142720.4|142630.4|142667|142577|815
1625563800000|2021-07-06 09:30:00|142729.1|142639.1|142670.1|142580.1|142756.6|142666.6|142665.3|142575.3|856
1625564100000|2021-07-06 09:35:00|142661.3|142571.3|142513.2|142423.2|142679.4|142589.4|142505.1|142415.1|818
1625564400000|2021-07-06 09:40:00|142513.3|142423.3|142465.4|142375.4|142516.5|142426.5|142444.7|142354.7|859
1625564700000|2021-07-06 09:45:00|142465.2|142375.2|142463.1|142373.1|142519.2|142429.2|142436.1|142346.1|807
1625565000000|2021-07-06 09:50:00|142465.4|142375.4|142566|142476|142584.2|142494.2|142437|142347|710
1625565300000|2021-07-06 09:55:00|142567.7|142477.7|142616.4|142526.4|142638|142548|142566.4|142476.4|739
1625565600000|2021-07-06 10:00:00|142616.3|142526.3|142534.4|142444.4|142628.5|142538.5|142527.7|142437.7|773
1625565900000|2021-07-06 10:05:00|142546.2|142456.2|142463.9|142373.9|142565|142475|142448.6|142358.6|834
1625566200000|2021-07-06 10:10:00|142463.3|142373.3|142351.6|142261.6|142474.6|142384.6|142337|142247|848
1625566500000|2021-07-06 10:15:00|142355.8|142265.8|142375.4|142285.4|142404.5|142314.5|142338.6|142248.6|736
1625566800000|2021-07-06 10:20:00|142375.7|142285.7|142364.1|142274.1|142384.8|142294.8|142348|142258|696
1625567100000|2021-07-06 10:25:00|142365.9|142275.9|142342.8|142252.8|142422.8|142332.8|142306.2|142216.2|758
1625567400000|2021-07-06 10:30:00|142340.4|142250.4|142419.5|142329.5|142426|142336|142318.9|142228.9|757
1625567700000|2021-07-06 10:35:00|142415.5|142325.5|142557.1|142467.1|142560.9|142470.9|142395.6|142305.6|669
1625568000000|2021-07-06 10:40:00|142556.9|142466.9|142505.2|142415.2|142563.6|142473.6|142489.1|142399.1|747
1625568300000|2021-07-06 10:45:00|142504.8|142414.8|142509.1|142419.1|142522.1|142432.1|142467.1|142377.1|657
1625568600000|2021-07-06 10:50:00|142509.2|142419.2|142551.6|142461.6|142572.6|142482.6|142509.2|142419.2|745
1625568900000|2021-07-06 10:55:00|142550|142460|142541.2|142451.2|142636.6|142546.6|142523|142433|667
1625569200000|2021-07-06 11:00:00|142542.8|142452.8|142505.3|142415.3|142556.1|142466.1|142470|142380|819
1625569500000|2021-07-06 11:05:00|142505.2|142415.2|142479.3|142389.3|142505.2|142415.2|142427.4|142337.4|778
1625569800000|2021-07-06 11:10:00|142479.2|142389.2|142431.2|142341.2|142483.4|142393.4|142417.1|142327.1|838
1625570100000|2021-07-06 11:15:00|142438.1|142348.1|142304.9|142214.9|142448.9|142358.9|142282.9|142192.9|707
1625570400000|2021-07-06 11:20:00|142312.7|142222.7|142292.6|142202.6|142339.7|142249.7|142264.3|142174.3|710
1625570700000|2021-07-06 11:25:00|142293.7|142203.7|142255|142165|142298.8|142208.8|142237.8|142147.8|689
1625571000000|2021-07-06 11:30:00|142254.8|142164.8|142306.9|142216.9|142357.2|142267.2|142253.8|142163.8|817
1625571300000|2021-07-06 11:35:00|142316.1|142226.1|142358.9|142268.9|142378.5|142288.5|142283.8|142193.8|812
1625571600000|2021-07-06 11:40:00|142358.5|142268.5|142357.5|142267.5|142363.2|142273.2|142303.4|142213.4|720
1625571900000|2021-07-06 11:45:00|142355.9|142265.9|142320.6|142230.6|142388.7|142298.7|142290|142200|782
1625572200000|2021-07-06 11:50:00|142319.6|142229.6|142341.3|142251.3|142388.6|142298.6|142297|142207|718
1625572500000|2021-07-06 11:55:00|142341|142251|142265.2|142175.2|142371.9|142281.9|142263.9|142173.9|838
1625572800000|2021-07-06 12:00:00|142267.4|142177.4|142097.3|142007.3|142269.8|142179.8|142072.8|141982.8|846
1625573100000|2021-07-06 12:05:00|142097.1|142007.1|142242.5|142152.5|142310.2|142220.2|142085.1|141995.1|811
1625573400000|2021-07-06 12:10:00|142245.1|142155.1|142203.8|142113.8|142254.2|142164.2|142178.2|142088.2|896
1625573700000|2021-07-06 12:15:00|142203.2|142113.2|142244.8|142154.8|142387.5|142297.5|142199.3|142109.3|847
1625574000000|2021-07-06 12:20:00|142244.6|142154.6|142285.2|142195.2|142378.2|142288.2|142243|142153|900
1625574300000|2021-07-06 12:25:00|142285.6|142195.6|142237.2|142147.2|142302.1|142212.1|142216.2|142126.2|801
1625574600000|2021-07-06 12:30:00|142231.9|142141.9|142209.9|142119.9|142261.9|142171.9|142098.7|142008.7|802
1625574900000|2021-07-06 12:35:00|142208.5|142118.5|142163.7|142073.7|142208.5|142118.5|142105.7|142015.7|872
1625575200000|2021-07-06 12:40:00|142162.4|142072.4|142232.8|142142.8|142281.5|142191.5|142058.8|141968.8|927
1625575500000|2021-07-06 12:45:00|142223.9|142133.9|142367.2|142277.2|142377.6|142287.6|142174.8|142084.8|859
1625575800000|2021-07-06 12:50:00|142366.2|142276.2|142450.5|142360.5|142463.5|142373.5|142307.6|142217.6|882
1625576100000|2021-07-06 12:55:00|142454.1|142364.1|142397.2|142307.2|142539.4|142449.4|142387.4|142297.4|967
1625576400000|2021-07-06 13:00:00|142395.3|142305.3|142477.6|142387.6|142519|142429|142354.5|142264.5|919
1625576700000|2021-07-06 13:05:00|142477.7|142387.7|142499.1|142409.1|142620.9|142530.9|142465.1|142375.1|901
1625577000000|2021-07-06 13:10:00|142501.8|142411.8|142709.5|142619.5|142753.5|142663.5|142499.7|142409.7|972
1625577300000|2021-07-06 13:15:00|142706.7|142616.7|142742.3|142652.3|142818.4|142728.4|142706.6|142616.6|767
1625577600000|2021-07-06 13:20:00|142742.7|142652.7|142708.5|142618.5|142773.7|142683.7|142553.3|142463.3|803
1625577900000|2021-07-06 13:25:00|142707.6|142617.6|142750.7|142660.7|142789.6|142699.6|142647.3|142557.3|716
1625578200000|2021-07-06 13:30:00|142752|142662|142852.2|142762.2|142877.5|142787.5|142683.2|142593.2|869
1625578500000|2021-07-06 13:35:00|142854.5|142764.5|142894.6|142804.6|142898.1|142808.1|142819.3|142729.3|963
1625578800000|2021-07-06 13:40:00|142900.1|142810.1|142925.1|142835.1|143074.4|142984.4|142881.6|142791.6|913
1625579100000|2021-07-06 13:45:00|142921.4|142831.4|142832.2|142742.2|142944.7|142854.7|142802.9|142712.9|868
1625579400000|2021-07-06 13:50:00|142831.9|142741.9|142774|142684|142963.5|142873.5|142768.7|142678.7|930
1625579700000|2021-07-06 13:55:00|142772.8|142682.8|142838.2|142708.2|142949.9|142830.7|142724.2|142634.2|888
1625580000000|2021-07-06 14:00:00|142838.8|142708.8|142989.5|142899.5|142995.2|142905.2|142723.4|142633.4|945
1625580300000|2021-07-06 14:05:00|142988.8|142898.8|142964|142874|143015.7|142925.7|142940.9|142850.9|972
1625580600000|2021-07-06 14:10:00|142963.8|142873.8|142975.9|142885.9|143150.1|143060.1|142955|142865|967
1625580900000|2021-07-06 14:15:00|142977|142887|143327.1|143237.1|143327.9|143237.9|142965.2|142875.2|1014
1625581200000|2021-07-06 14:20:00|143327.6|143237.6|143438.3|143348.3|143445.9|143355.9|143295.7|143205.7|1016
1625581500000|2021-07-06 14:25:00|143437.9|143347.9|143629.7|143539.7|143684.7|143594.7|143437.9|143347.9|1077
1625581800000|2021-07-06 14:30:00|143628.4|143538.4|143746.4|143656.4|143779.4|143689.4|143506.2|143416.2|1052
1625582100000|2021-07-06 14:35:00|143743.8|143653.8|143524.8|143434.8|143902.1|143812.1|143507.8|143417.8|1081
1625582400000|2021-07-06 14:40:00|143523.4|143433.4|143386.6|143296.6|143547.1|143457.1|143343.9|143253.9|1030
1625582700000|2021-07-06 14:45:00|143392.3|143302.3|143538.3|143448.3|143545.3|143455.3|143317.8|143227.8|1033
1625583000000|2021-07-06 14:50:00|143538.9|143448.9|143488.7|143398.7|143627.2|143537.2|143463.5|143373.5|1028
1625583300000|2021-07-06 14:55:00|143488.3|143398.3|143809|143719|143935.5|143845.5|143488.3|143398.3|1068
1625583600000|2021-07-06 15:00:00|143805.7|143715.7|143951.3|143861.3|143957.4|143867.4|143719.1|143629.1|1045
1625583900000|2021-07-06 15:05:00|143950.9|143860.9|143675.5|143585.5|143978.5|143888.5|143669|143579|1005
1625584200000|2021-07-06 15:10:00|143674|143584|143917.1|143827.1|143919.6|143829.6|143666.2|143576.2|953
1625584500000|2021-07-06 15:15:00|143917.6|143827.6|143863.5|143773.5|143920.4|143830.4|143858.7|143768.7|1051
1625584800000|2021-07-06 15:20:00|143861.5|143771.5|143727.7|143637.7|143932.8|143842.8|143711.6|143621.6|944
1625585100000|2021-07-06 15:25:00|143729.4|143639.4|143643.5|143553.5|143790.7|143700.7|143611.7|143521.7|997
1625585400000|2021-07-06 15:30:00|143644.4|143554.4|143566.8|143476.8|143647.7|143557.7|143522.8|143432.8|932
1625585700000|2021-07-06 15:35:00|143567.5|143477.5|143544.7|143454.7|143582.3|143492.3|143511.1|143421.1|863
1625586000000|2021-07-06 15:40:00|143544.4|143454.4|143750.9|143660.9|143753|143663|143527.1|143437.1|953
1625586300000|2021-07-06 15:45:00|143751.1|143661.1|143805|143715|143826.8|143736.8|143745|143655|962
1625586600000|2021-07-06 15:50:00|143804.1|143714.1|143859.6|143769.6|143871.6|143781.6|143795.7|143705.7|864
1625586900000|2021-07-06 15:55:00|143858.3|143768.3|143736.9|143646.9|143863.6|143773.6|143669|143579|921
1625587200000|2021-07-06 16:00:00|143737.8|143647.8|143773.2|143683.2|143821.1|143731.1|143722|143632|880
1625587500000|2021-07-06 16:05:00|143770.9|143680.9|143917.1|143827.1|143919.5|143829.5|143725.2|143635.2|910
1625587800000|2021-07-06 16:10:00|143916.7|143826.7|144012.5|143922.5|144028.7|143938.7|143907.4|143817.4|955
1625588100000|2021-07-06 16:15:00|144014.6|143924.6|144017.1|143927.1|144019.2|143929.2|143911.2|143821.2|897
1625588400000|2021-07-06 16:20:00|144014.6|143924.6|144152.6|144062.6|144210.1|144120.1|144013.4|143923.4|984
1625588700000|2021-07-06 16:25:00|144151.3|144061.3|144140|144050|144206.5|144116.5|144134.7|144044.7|979
1625589000000|2021-07-06 16:30:00|144140.2|144050.2|144203|144113|144212.2|144122.2|144129.2|144039.2|887
1625589300000|2021-07-06 16:35:00|144197.8|144107.8|144011|143921|144221.6|144131.6|144011|143921|811
1625589600000|2021-07-06 16:40:00|144011.1|143921.1|144060.9|143970.9|144073.5|143983.5|144007.8|143917.8|729
1625589900000|2021-07-06 16:45:00|144061.3|143971.3|143956|143866|144062.4|143972.4|143930|143840|819
1625590200000|2021-07-06 16:50:00|143955.3|143865.3|143942.7|143852.7|143974.5|143884.5|143902.3|143812.3|769
1625590500000|2021-07-06 16:55:00|143943|143853|144020.5|143930.5|144027.5|143937.5|143939.9|143849.9|704
1625590800000|2021-07-06 17:00:00|144021.6|143931.6|144070.1|143980.1|144088.3|143998.3|144008.4|143918.4|771
1625591100000|2021-07-06 17:05:00|144071.6|143981.6|143952.1|143862.1|144093.1|144003.1|143948.4|143858.4|872
1625591400000|2021-07-06 17:10:00|143952.6|143862.6|143862.4|143772.4|143962.4|143872.4|143860.8|143770.8|832
1625591700000|2021-07-06 17:15:00|143863|143773|143864|143774|143911.5|143821.5|143847.3|143757.3|756
1625592000000|2021-07-06 17:20:00|143862.2|143772.2|143828.1|143738.1|143890.1|143800.1|143791.1|143701.1|810
1625592300000|2021-07-06 17:25:00|143827|143737|143744.5|143654.5|143846.7|143756.7|143738.7|143648.7|843
1625592600000|2021-07-06 17:30:00|143744.4|143654.4|143822.1|143732.1|143827.5|143737.5|143743.6|143653.6|704
1625592900000|2021-07-06 17:35:00|143822.3|143732.3|143884.5|143794.5|143888.1|143798.1|143799.6|143709.6|814
1625593200000|2021-07-06 17:40:00|143884.8|143794.8|143840.8|143750.8|143887.1|143797.1|143830.8|143740.8|707
1625593500000|2021-07-06 17:45:00|143840.7|143750.7|143728.3|143638.3|143849.3|143759.3|143722.2|143632.2|665
1625593800000|2021-07-06 17:50:00|143728.4|143638.4|143695.1|143605.1|143738.2|143648.2|143691.2|143601.2|622
1625594100000|2021-07-06 17:55:00|143695.8|143605.8|143698.4|143608.4|143707|143617|143685.7|143595.7|714
1625594400000|2021-07-06 18:00:00|143698.7|143608.7|143704.7|143614.7|143766.8|143676.8|143698.7|143608.7|736
1625594700000|2021-07-06 18:05:00|143704.1|143614.1|143708.1|143618.1|143716.8|143626.8|143683.8|143593.8|607
1625595000000|2021-07-06 18:10:00|143709|143619|143766|143676|143780.4|143690.4|143693.3|143603.3|565
1625595300000|2021-07-06 18:15:00|143765.9|143675.9|143704.1|143614.1|143783.4|143693.4|143700.2|143610.2|691
1625595600000|2021-07-06 18:20:00|143705.1|143615.1|143749.1|143659.1|143763.2|143673.2|143689.3|143599.3|532
1625595900000|2021-07-06 18:25:00|143748.2|143658.2|143734.3|143644.3|143759.8|143669.8|143730.9|143640.9|500
1625596200000|2021-07-06 18:30:00|143740.8|143650.8|143691.8|143601.8|143742|143652|143687.7|143597.7|596
1625596500000|2021-07-06 18:35:00|143691|143601|143753.1|143663.1|143768.7|143678.7|143690.3|143600.3|649
1625596800000|2021-07-06 18:40:00|143753|143663|143805.2|143715.2|143814.2|143724.2|143746.8|143656.8|769
1625597100000|2021-07-06 18:45:00|143805.4|143715.4|143829.4|143739.4|143843.1|143753.1|143805.4|143715.4|805
1625597400000|2021-07-06 18:50:00|143829.8|143739.8|143813.9|143723.9|143834.1|143744.1|143729.4|143639.4|785
1625597700000|2021-07-06 18:55:00|143814.7|143724.7|143816.1|143726.1|143839.3|143749.3|143800.1|143710.1|834
1625598000000|2021-07-06 19:00:00|143822.6|143732.6|143809.1|143719.1|143836.7|143746.7|143796.6|143706.6|822
1625598300000|2021-07-06 19:05:00|143810.7|143720.7|143785.1|143695.1|143830.7|143740.7|143775.8|143685.8|814
1625598600000|2021-07-06 19:10:00|143784.3|143694.3|143770.7|143680.7|143792.4|143702.4|143752|143662|812
1625598900000|2021-07-06 19:15:00|143770.4|143680.4|143853.6|143763.6|143853.6|143763.6|143749.1|143659.1|825
1625599200000|2021-07-06 19:20:00|143856.3|143766.3|143882.5|143792.5|143884.4|143794.4|143850.8|143760.8|785
1625599500000|2021-07-06 19:25:00|143882.9|143792.9|143520.8|143430.8|143884.9|143794.9|143519.3|143429.3|802
1625599800000|2021-07-06 19:30:00|143522.4|143432.4|143678.4|143588.4|143688.8|143595.4|143499.3|143409.3|664
1625600100000|2021-07-06 19:35:00|143678.6|143588.6|143607.4|143517.4|143735.9|143645.9|143607|143517|741
1625600400000|2021-07-06 19:40:00|143607|143517|143650.9|143560.9|143679.9|143589.9|143580.6|143490.6|707
1625600700000|2021-07-06 19:45:00|143649|143559|143651|143561|143661.4|143571.4|143628.1|143538.1|543
1625601000000|2021-07-06 19:50:00|143650.7|143560.7|143648.7|143558.7|143663.6|143573.6|143620.4|143530.4|496
1625601300000|2021-07-06 19:55:00|143652.5|143562.5|143679.4|143589.4|143700.9|143610.9|143622.4|143532.4|723
1625601600000|2021-07-06 20:00:00|143684.3|143594.3|143720|143630|143802.7|143712.7|143670.9|143580.9|535
1625601900000|2021-07-06 20:05:00|143719.7|143629.7|143733.3|143643.3|143752.8|143662.8|143713.7|143623.7|358
1625602200000|2021-07-06 20:10:00|143735|143645|143729.4|143639.4|143741.1|143651.1|143720.1|143630.1|347
1625602500000|2021-07-06 20:15:00|143729.3|143639.3|143732.3|143642.3|143745.3|143655.3|143719.4|143629.4|180
1625602800000|2021-07-06 20:20:00|143733.3|143643.3|143725.9|143635.9|143742.5|143652.5|143723.1|143633.1|188
1625603100000|2021-07-06 20:25:00|143727.6|143637.6|143656|143566|143733.5|143643.5|143655.1|143565.1|340
1625603400000|2021-07-06 20:30:00|143658.3|143568.3|143652.8|143562.8|143664.2|143574.2|143643.9|143553.9|242
1625603700000|2021-07-06 20:35:00|143656.9|143566.9|143660.5|143570.5|143698.4|143582.3|143633.4|143541.9|137
1625604000000|2021-07-06 20:40:00|143651|143561|143687.5|143557.5|143695.7|143574.2|143650.8|143540.5|158
1625604300000|2021-07-06 20:45:00|143688.3|143558.3|143691.4|143561.4|143731.6|143601.6|143661.6|143549.7|203
1625604600000|2021-07-06 20:50:00|143689.1|143559.1|143696|143566|143788.2|143612.5|143675.2|143528.7|236
1625604900000|2021-07-06 20:55:00|143700.3|143570.3|143955.5|143646.5|143996.4|143687.4|143691.7|143462.8|367
1625605500000|2021-07-06 21:05:00|144031|143722|144016.9|143707.9|144031|143722|144016.9|143707.9|2
1625605800000|2021-07-06 21:10:00|144069.1|143760.1|144079.5|143770.5|144112.5|143803.5|144062.5|143753.5|9
1625606100000|2021-07-06 21:15:00|144077.1|143768.1|144079.8|143770.8|144079.8|143770.8|144077.1|143768.1|2
1625606400000|2021-07-06 21:20:00|143935.7|143626.7|143930.8|143621.8|143970.1|143661.1|143903.7|143594.7|136
1625606700000|2021-07-06 21:25:00|143927.7|143618.7|143918.5|143609.5|143981|143672|143901.5|143592.5|120
1625607000000|2021-07-06 21:30:00|143912.1|143603.1|143884.9|143575.9|143939.8|143630.8|143863.4|143554.4|96
1625607300000|2021-07-06 21:35:00|143913|143604|143895.1|143586.1|143929.5|143620.5|143853.3|143544.3|144
1625607600000|2021-07-06 21:40:00|143900.4|143591.4|143902.3|143593.3|143929.4|143620.4|143872.5|143563.5|105
1625607900000|2021-07-06 21:45:00|143897.5|143588.5|143889.5|143580.5|143929.1|143620.1|143860.6|143551.6|77
1625608200000|2021-07-06 21:50:00|143891.8|143582.8|143909.7|143600.7|143929.4|143620.4|143869.3|143560.3|127
1625608500000|2021-07-06 21:55:00|143905.2|143596.2|143908|143599|143922.7|143613.7|143866.5|143557.5|112
1625608800000|2021-07-06 22:00:00|143917.4|143608.4|143937.4|143628.4|143963.5|143654.5|143868.1|143559.1|870
1625609100000|2021-07-06 22:05:00|143925.4|143616.4|143856.4|143547.4|143967.8|143658.8|143830.3|143521.3|544
1625609400000|2021-07-06 22:10:00|143852.4|143543.4|144008.7|143699.7|144085.1|143776.1|143771.3|143462.3|336
1625609700000|2021-07-06 22:15:00|144008.1|143699.1|143763.3|143454.3|144011.6|143702.6|143758.6|143449.6|695
1625610000000|2021-07-06 22:20:00|143761.2|143452.2|143809.3|143500.3|143840.6|143531.6|143757.4|143448.4|401
1625610300000|2021-07-06 22:25:00|143805.6|143496.6|143822.7|143513.7|143842.8|143533.8|143788.9|143479.9|337
1625610600000|2021-07-06 22:30:00|143818.1|143509.1|143810.9|143501.9|143848.7|143539.7|143789.2|143480.2|328
1625610900000|2021-07-06 22:35:00|143803.9|143494.9|143814.8|143505.8|143854.8|143545.8|143793|143484|273
1625611200000|2021-07-06 22:40:00|143815.1|143506.1|143771.5|143462.5|143829.7|143520.7|143741.4|143432.4|264
1625611500000|2021-07-06 22:45:00|143760.5|143451.5|143762.4|143453.4|143785.5|143476.5|143731.7|143422.7|247
1625611800000|2021-07-06 22:50:00|143771.6|143462.6|143774.7|143465.7|143800.4|143491.4|143745.9|143436.9|238
1625612100000|2021-07-06 22:55:00|143776.7|143467.7|143879.3|143570.3|143904.3|143595.3|143761.8|143452.8|496
1625612400000|2021-07-06 23:00:00|143871.1|143562.1|143891.7|143658.2|144000.8|143704.2|143853|143544|468
1625612700000|2021-07-06 23:05:00|143891.3|143657.4|143879.5|143640.2|143897.7|143674.9|143836.2|143611|462
1625613000000|2021-07-06 23:10:00|143880.2|143640.6|143824.3|143694.3|143888.5|143712|143772.8|143623.2|404
1625613300000|2021-07-06 23:15:00|143858.4|143636.9|143838.2|143708.2|143896.4|143721.2|143836.2|143599.3|347
1625613600000|2021-07-06 23:20:00|143870|143669|143785.1|143655.1|143883|143716.9|143739.3|143585.4|482
1625613900000|2021-07-06 23:25:00|143823.5|143606.6|143776.5|143646.5|143827.1|143662.7|143765.7|143581.5|390
1625614200000|2021-07-06 23:30:00|143751.3|143621.3|143769.8|143639.8|143819.2|143661.4|143751.3|143601.1|438
1625614500000|2021-07-06 23:35:00|143807.8|143604.6|143768.3|143638.3|143809.5|143657.8|143720.8|143556.2|531
1625614800000|2021-07-06 23:40:00|143772.7|143642.7|143759.7|143629.7|143805|143659.2|143730|143577.2|489
1625615100000|2021-07-06 23:45:00|143760.3|143630.3|143756.9|143626.9|143807.6|143651.2|143732.9|143597.8|440
1625615400000|2021-07-06 23:50:00|143756|143626|143785.5|143655.5|143837|143670.7|143756|143607|648
1625615700000|2021-07-06 23:55:00|143785.9|143655.9|143753.8|143623.8|143834.5|143669.3|143743.2|143608.8|519
1625616000000|2021-07-07 00:00:00|143820.7|143592.2|143780.2|143531.3|144017.8|143787.9|143739.8|143484.1|717
1625616300000|2021-07-07 00:05:00|143779.5|143525.8|143592|143462|143801.2|143530.2|143584.8|143447.1|553
1625616600000|2021-07-07 00:10:00|143590.8|143460.8|143650.9|143449.8|143675|143489.7|143551.7|143416.8|506
1625616900000|2021-07-07 00:15:00|143649.2|143447.7|143781.9|143651.9|143875.2|143719.6|143536.6|143406.6|689
1625617200000|2021-07-07 00:20:00|143778.6|143648.6|143760.6|143630.6|143791.2|143661.2|143754.1|143624.1|329
1625617500000|2021-07-07 00:25:00|143759|143629|143762.8|143632.8|143771.2|143656.8|143742.4|143622.6|210
1625617800000|2021-07-07 00:30:00|143762.5|143632.5|143762.1|143632.1|143766|143656.6|143745.6|143624.2|211
1625618100000|2021-07-07 00:35:00|143761.6|143631.6|143715.6|143585.6|143768.2|143638.2|143708.3|143578.3|329
1625618400000|2021-07-07 00:40:00|143714|143584|143679.5|143549.5|143722.5|143592.5|143675|143545|386
1625618700000|2021-07-07 00:45:00|143682.1|143552.1|143738.3|143608.3|143738.3|143608.3|143669.4|143539.4|462
1625619000000|2021-07-07 00:50:00|143737.6|143607.6|143719.7|143589.7|143744.5|143614.5|143665.8|143535.8|453
1625619300000|2021-07-07 00:55:00|143719.1|143589.1|143662.6|143532.6|143719.6|143589.6|143648.9|143528.1|440
1625619600000|2021-07-07 01:00:00|143662.7|143532.7|143659.3|143529.3|143695.4|143558.8|143574.4|143444.4|703
1625619900000|2021-07-07 01:05:00|143658.8|143528.8|143693.2|143563.2|143722|143592|143652.5|143522.5|554
1625620200000|2021-07-07 01:10:00|143693.4|143563.4|143677|143547|143732.7|143580.9|143631|143492|344
1625620500000|2021-07-07 01:15:00|143681.7|143551.7|143585.2|143455.2|143773.6|143564|143575.9|143445.9|384
1625620800000|2021-07-07 01:20:00|143574.7|143444.7|143632.9|143502.9|143647|143517|143574.7|143444.7|352
1625621100000|2021-07-07 01:25:00|143636.7|143506.7|143636.3|143506.3|143649.8|143519.8|143613.5|143483.5|282
1625621400000|2021-07-07 01:30:00|143636.4|143506.4|143635.7|143505.7|143643.9|143513.9|143623.4|143493.4|238
1625621700000|2021-07-07 01:35:00|143636|143506|143661.1|143531.1|143667.6|143537.6|143610.4|143480.4|240
1625622000000|2021-07-07 01:40:00|143662.7|143532.7|143636|143506|143663.6|143533.6|143620.6|143500.4|277
1625622300000|2021-07-07 01:45:00|143637.4|143507.4|143632|143502|143654.2|143528.9|143607.8|143491.4|246
1625622600000|2021-07-07 01:50:00|143633.8|143503.8|143614.7|143524.7|143636.2|143528.1|143602.1|143489.2|176
1625622900000|2021-07-07 01:55:00|143611.7|143521.7|143610.1|143520.1|143638.5|143534.2|143579.2|143486.9|260
1625623200000|2021-07-07 02:00:00|143607.3|143517.3|143626.3|143496.3|143634.6|143529.8|143603.8|143486.6|264
1625623500000|2021-07-07 02:05:00|143632.8|143502.8|143613.6|143523.6|143636.2|143526.6|143606.2|143488.4|226
1625623800000|2021-07-07 02:10:00|143614.8|143524.8|143626.2|143496.2|143638.9|143530.1|143606.6|143496.2|210
1625624100000|2021-07-07 02:15:00|143627.2|143497.2|143622.6|143492.6|143633|143527.1|143599.4|143485.5|246
1625624400000|2021-07-07 02:20:00|143622.5|143492.5|143622.6|143492.6|143628.2|143523.8|143597.4|143488.7|213
1625624700000|2021-07-07 02:25:00|143623.2|143493.2|143602.3|143512.3|143632.6|143530.5|143601.4|143491.4|211
1625625000000|2021-07-07 02:30:00|143603.9|143513.9|143607.4|143517.4|143633.7|143527.6|143587.9|143483.7|196
1625625300000|2021-07-07 02:35:00|143608.9|143518.9|143656.7|143526.7|143656.7|143544.6|143602.1|143489.7|256
1625625600000|2021-07-07 02:40:00|143657.1|143527.1|143689.1|143559.1|143692.7|143577.8|143621.6|143507|388
1625625900000|2021-07-07 02:45:00|143692.5|143562.5|143657.4|143527.4|143692.5|143562.5|143647.3|143522.7|343
1625626200000|2021-07-07 02:50:00|143657.2|143527.2|143713.6|143583.6|143722.4|143592.4|143629.7|143506.5|382
1625626500000|2021-07-07 02:55:00|143712.8|143582.8|143707.6|143577.6|143726.2|143601.5|143687.1|143557.1|353
1625626800000|2021-07-07 03:00:00|143708.2|143578.2|143713.4|143583.4|143749.1|143619.1|143692.3|143562.3|357
1625627100000|2021-07-07 03:05:00|143708.1|143578.1|143721.5|143591.5|143763.2|143633.2|143677.4|143558.3|378
1625627400000|2021-07-07 03:10:00|143722|143592|143693|143563|143729.8|143604.3|143671.5|143548.8|377
1625627700000|2021-07-07 03:15:00|143692.7|143562.7|143680.7|143550.7|143692.7|143577.3|143656.9|143544.3|336
1625628000000|2021-07-07 03:20:00|143681|143551|143675.2|143545.2|143685.8|143575.1|143656.4|143544|296
1625628300000|2021-07-07 03:25:00|143675.4|143545.4|143649.8|143559.8|143677.6|143566.1|143632|143535.1|259
1625628600000|2021-07-07 03:30:00|143650|143560|143650.2|143560.2|143673.3|143568.9|143642.6|143532.5|219
1625628900000|2021-07-07 03:35:00|143652.1|143562.1|143646.4|143556.4|143675.2|143582|143639.1|143531.9|275
1625629200000|2021-07-07 03:40:00|143645.7|143555.7|143638|143548|143660.7|143558.6|143629.3|143527.5|213
1625629500000|2021-07-07 03:45:00|143640.1|143550.1|143666|143536|143667.4|143557.5|143628.7|143528.8|250
1625629800000|2021-07-07 03:50:00|143665.2|143535.2|143637|143547|143668.5|143561.6|143636.7|143532.8|351
1625630100000|2021-07-07 03:55:00|143640.1|143550.1|143649.6|143519.6|143656.8|143565|143631.3|143518.8|334
1625630400000|2021-07-07 04:00:00|143650.1|143520.1|143544.9|143414.9|143650.9|143520.9|143516.3|143409.2|442
1625630700000|2021-07-07 04:05:00|143542.1|143412.1|143504.7|143414.7|143544.3|143426.7|143500.7|143392.7|482
1625631000000|2021-07-07 04:10:00|143506.1|143416.1|143514.2|143424.2|143523.3|143429.2|143464.7|143350|469
1625631300000|2021-07-07 04:15:00|143515.4|143425.4|143522.9|143392.9|143535|143436.3|143485|143375.1|419
1625631600000|2021-07-07 04:20:00|143523.8|143393.8|143500.2|143370.2|143525.8|143411.1|143481.6|143368.3|518
1625631900000|2021-07-07 04:25:00|143501.8|143371.8|143483.4|143393.4|143510.8|143400.8|143483.2|143366.7|393
1625632200000|2021-07-07 04:30:00|143481.5|143391.5|143510.2|143380.2|143523.7|143411.7|143448.5|143358.5|373
1625632500000|2021-07-07 04:35:00|143512.2|143382.2|143534.5|143404.5|143554.3|143441.4|143487.5|143377.2|442
1625632800000|2021-07-07 04:40:00|143534.7|143404.7|143547.3|143417.3|143547.3|143441.2|143505.8|143390.2|430
1625633100000|2021-07-07 04:45:00|143548.6|143418.6|143530.1|143440.1|143553.1|143443.7|143517.2|143403.9|511
1625633400000|2021-07-07 04:50:00|143533.1|143443.1|143605.1|143515.1|143606.4|143516.4|143522|143410.2|596
1625633700000|2021-07-07 04:55:00|143603.5|143513.5|143599.3|143509.3|143636.1|143527.3|143588.3|143482.8|652
1625634000000|2021-07-07 05:00:00|143601.7|143511.7|143623.9|143493.9|143629.5|143522.5|143585.1|143483.1|679
1625634300000|2021-07-07 05:05:00|143623.5|143493.5|143609|143519|143624.4|143521.2|143579.1|143478.5|763
1625634600000|2021-07-07 05:10:00|143608.6|143518.6|143532.6|143442.6|143611.9|143521.9|143513.5|143423.5|740
1625634900000|2021-07-07 05:15:00|143533.8|143443.8|143519.3|143429.3|143539.3|143449.3|143497.8|143391.4|692
1625635200000|2021-07-07 05:20:00|143510.9|143420.9|143531.2|143441.2|143539.7|143446.4|143498|143398|647
1625635500000|2021-07-07 05:25:00|143530.6|143440.6|143503.3|143413.3|143554|143451.1|143496|143406|473
1625635800000|2021-07-07 05:30:00|143497.9|143407.9|143491.3|143401.3|143520.4|143423.3|143480.2|143389.9|664
1625636100000|2021-07-07 05:35:00|143489.4|143399.4|143383.6|143293.6|143498.4|143408.4|143377.8|143287.8|630
1625636400000|2021-07-07 05:40:00|143383.9|143293.9|143325.4|143235.4|143395.7|143305.7|143320.8|143215.5|595
1625636700000|2021-07-07 05:45:00|143327.3|143237.3|143332.6|143242.6|143350.9|143249.7|143324.4|143216.7|371
1625637000000|2021-07-07 05:50:00|143332.4|143242.4|143279.6|143189.6|143342.8|143252.8|143278.5|143188.5|403
1625637300000|2021-07-07 05:55:00|143278.1|143188.1|143333.4|143203.4|143346.8|143247.6|143276|143177.6|708
1625637600000|2021-07-07 06:00:00|143331.8|143201.8|143497.8|143367.8|143508.3|143397.4|143329.3|143199.3|831
1625637900000|2021-07-07 06:05:00|143500.7|143370.7|143591.9|143501.9|143611.9|143521.9|143460.5|143346.4|792
1625638200000|2021-07-07 06:10:00|143590.9|143500.9|143568.2|143478.2|143683.4|143593.4|143557.1|143467.1|844
1625638500000|2021-07-07 06:15:00|143564.5|143474.5|143590.9|143500.9|143597.1|143507.1|143523.7|143433.7|717
1625638800000|2021-07-07 06:20:00|143592.2|143502.2|143536.3|143446.3|143592.6|143502.6|143512|143422|694
1625639100000|2021-07-07 06:25:00|143537.7|143447.7|143463.2|143373.2|143560.8|143470.8|143460.9|143370.9|692
1625639400000|2021-07-07 06:30:00|143462.6|143372.6|143383.8|143293.8|143483.7|143393.7|143343.8|143253.8|648
1625639700000|2021-07-07 06:35:00|143383.9|143293.9|143334.4|143244.4|143384.3|143294.3|143281.4|143191.4|751
1625640000000|2021-07-07 06:40:00|143334.9|143244.9|143331.2|143241.2|143431.3|143341.3|143312.8|143222.8|668
1625640300000|2021-07-07 06:45:00|143331.1|143241.1|143430.2|143340.2|143451.1|143361.1|143328.2|143238.2|585
1625640600000|2021-07-07 06:50:00|143429.6|143339.6|143394|143304|143436.9|143346.9|143383.1|143293.1|632
1625640900000|2021-07-07 06:55:00|143395.4|143305.4|143313.9|143223.9|143422.9|143332.9|143265.9|143175.9|670
1625641200000|2021-07-07 07:00:00|143313.8|143223.8|143354.4|143264.4|143385.5|143295.5|143232|143142|809
1625641500000|2021-07-07 07:05:00|143354.1|143264.1|143668.5|143578.5|143691.7|143601.7|143342.6|143252.6|762
1625641800000|2021-07-07 07:10:00|143663.5|143573.5|143757.8|143667.8|143808.5|143718.5|143606.6|143516.6|806
1625642100000|2021-07-07 07:15:00|143759|143669|143614.8|143524.8|143766.8|143676.8|143585.7|143495.7|794
1625642400000|2021-07-07 07:20:00|143614.4|143524.4|143608.9|143518.9|143624|143534|143503.3|143413.3|743
1625642700000|2021-07-07 07:25:00|143609.4|143519.4|143557.4|143467.4|143615.6|143525.6|143549.4|143459.4|687
1625643000000|2021-07-07 07:30:00|143557|143467|143557.4|143467.4|143586.2|143496.2|143505.8|143415.8|779
1625643300000|2021-07-07 07:35:00|143564.3|143474.3|143529.8|143439.8|143703.9|143613.9|143525.3|143435.3|773
1625643600000|2021-07-07 07:40:00|143529.3|143439.3|143445.3|143355.3|143529.6|143439.6|143406.1|143316.1|788
1625643900000|2021-07-07 07:45:00|143440.8|143350.8|143456.6|143366.6|143560|143470|143375.3|143285.3|705
1625644200000|2021-07-07 07:50:00|143456|143366|143517.3|143427.3|143592.6|143502.6|143429.8|143339.8|755
1625644500000|2021-07-07 07:55:00|143517.2|143427.2|143598.4|143508.4|143683|143593|143517.2|143427.2|773
1625644800000|2021-07-07 08:00:00|143598.2|143508.2|143475.5|143385.5|143650.1|143560.1|143473.7|143383.7|715
1625645100000|2021-07-07 08:05:00|143476|143386|143473.4|143383.4|143524.9|143434.9|143405.6|143315.6|686
1625645400000|2021-07-07 08:10:00|143474.2|143384.2|143467.5|143377.5|143496.1|143406.1|143421|143331|776
1625645700000|2021-07-07 08:15:00|143466.5|143376.5|143641.1|143551.1|143665.6|143575.6|143464.1|143374.1|732
1625646000000|2021-07-07 08:20:00|143641.6|143551.6|143706.1|143616.1|143728|143638|143589.6|143499.6|723
1625646300000|2021-07-07 08:25:00|143706.6|143616.6|143546.8|143456.8|143706.6|143616.6|143540.5|143450.5|770
1625646600000|2021-07-07 08:30:00|143549|143459|143479.8|143389.8|143587.1|143497.1|143444.8|143354.8|799
1625646900000|2021-07-07 08:35:00|143477.8|143387.8|143583|143493|143667.9|143577.9|143475.6|143385.6|820
1625647200000|2021-07-07 08:40:00|143582.9|143492.9|143639.7|143549.7|143679.2|143589.2|143567.4|143477.4|741
1625647500000|2021-07-07 08:45:00|143644.2|143554.2|143749.4|143659.4|143811.6|143721.6|143642.1|143552.1|781
1625647800000|2021-07-07 08:50:00|143749.3|143659.3|143693.2|143603.2|143819.9|143729.9|143689.5|143599.5|756
1625648100000|2021-07-07 08:55:00|143692.2|143602.2|143721.7|143631.7|143741.1|143651.1|143606.3|143516.3|781
1625648400000|2021-07-07 09:00:00|143722.4|143632.4|143603.4|143513.4|143725.2|143635.2|143601.7|143511.7|839
1625648700000|2021-07-07 09:05:00|143604.1|143514.1|143565.8|143475.8|143661|143571|143565.3|143475.3|638
1625649000000|2021-07-07 09:10:00|143565.7|143475.7|143726.1|143636.1|143727.6|143637.6|143565.2|143475.2|859
1625649300000|2021-07-07 09:15:00|143727.3|143637.3|143678.1|143588.1|143738.8|143648.8|143673.5|143583.5|883
1625649600000|2021-07-07 09:20:00|143684.4|143594.4|143604.5|143514.5|143716.7|143626.7|143588.2|143498.2|872
1625649900000|2021-07-07 09:25:00|143603.2|143513.2|143562.7|143472.7|143625.9|143535.9|143558.4|143468.4|749
1625650200000|2021-07-07 09:30:00|143563.2|143473.2|143584.4|143494.4|143620.1|143530.1|143508.2|143418.2|799
1625650500000|2021-07-07 09:35:00|143586|143496|143539.7|143449.7|143640.6|143550.6|143499.8|143409.8|819
1625650800000|2021-07-07 09:40:00|143540.7|143450.7|143535.6|143445.6|143553.8|143463.8|143473.3|143383.3|715
1625651100000|2021-07-07 09:45:00|143535|143445|143490.9|143400.9|143539.5|143449.5|143487.4|143397.4|761
1625651400000|2021-07-07 09:50:00|143491.8|143401.8|143395|143305|143492|143402|143360.9|143270.9|664
1625651700000|2021-07-07 09:55:00|143395.5|143305.5|143382.7|143292.7|143412.4|143322.4|143318.5|143228.5|777
1625652000000|2021-07-07 10:00:00|143383.3|143293.3|143355.1|143265.1|143503.6|143413.6|143348.2|143258.2|751
1625652300000|2021-07-07 10:05:00|143355.4|143265.4|143387.7|143297.7|143460.3|143370.3|143353.2|143263.2|743
1625652600000|2021-07-07 10:10:00|143388.4|143298.4|143325.7|143235.7|143423|143333|143313.7|143223.7|797
1625652900000|2021-07-07 10:15:00|143328.7|143238.7|143239.3|143149.3|143329.9|143239.9|143236.9|143146.9|772
1625653200000|2021-07-07 10:20:00|143237|143147|143212.7|143122.7|143239.5|143149.5|143117.5|143027.5|814
1625653500000|2021-07-07 10:25:00|143211.5|143121.5|143109.8|143019.8|143213.6|143123.6|143084.1|142994.1|784
1625653800000|2021-07-07 10:30:00|143106.7|143016.7|143219.6|143129.6|143247.7|143157.7|143106.7|143016.7|775
1625654100000|2021-07-07 10:35:00|143218.7|143128.7|143229.1|143139.1|143271.3|143181.3|143185|143095|765
1625654400000|2021-07-07 10:40:00|143230.3|143140.3|143209|143119|143236.3|143146.3|143139.6|143049.6|760
1625654700000|2021-07-07 10:45:00|143209.6|143119.6|143131.4|143041.4|143237|143147|143127.8|143037.8|737
1625655000000|2021-07-07 10:50:00|143131.3|143041.3|143120|143030|143136|143046|143059.8|142969.8|679
1625655300000|2021-07-07 10:55:00|143119.2|143029.2|143012.8|142922.8|143122.8|143032.8|143006|142916|670
1625655600000|2021-07-07 11:00:00|143005.1|142915.1|143075|142985|143119.8|143029.8|143004.9|142914.9|734
1625655900000|2021-07-07 11:05:00|143075.1|142985.1|143071.2|142981.2|143093.5|143003.5|143027.9|142937.9|716
1625656200000|2021-07-07 11:10:00|143072.2|142982.2|143084.3|142994.3|143116|143026|143056.1|142966.1|743
1625656500000|2021-07-07 11:15:00|143071.7|142981.7|143121.6|143031.6|143217.9|143127.9|143071.1|142981.1|789
1625656800000|2021-07-07 11:20:00|143121.7|143031.7|143212|143122|143255|143165|143096.7|143006.7|775
1625657100000|2021-07-07 11:25:00|143211.4|143121.4|143276.4|143186.4|143277.9|143187.9|143195.1|143105.1|694
1625657400000|2021-07-07 11:30:00|143275.7|143185.7|143216.9|143126.9|143347.9|143257.9|143211.8|143121.8|795
1625657700000|2021-07-07 11:35:00|143217.1|143127.1|143232.3|143142.3|143279.1|143189.1|143188.3|143098.3|847
1625658000000|2021-07-07 11:40:00|143232.4|143142.4|143178.4|143088.4|143236.3|143146.3|143166.6|143076.6|620
1625658300000|2021-07-07 11:45:00|143180|143090|143175.6|143085.6|143203.9|143113.9|143167.9|143077.9|609
1625658600000|2021-07-07 11:50:00|143175.7|143085.7|142940.9|142850.9|143186.1|143096.1|142936.5|142846.5|649
1625658900000|2021-07-07 11:55:00|142941.5|142851.5|142864|142774|142955|142865|142734.2|142644.2|821
1625659200000|2021-07-07 12:00:00|142864.1|142774.1|142711.7|142621.7|142891.1|142801.1|142706.2|142616.2|829
1625659500000|2021-07-07 12:05:00|142715.4|142625.4|142589.3|142499.3|142715.5|142625.5|142581.2|142491.2|681
1625659800000|2021-07-07 12:10:00|142592.7|142502.7|142640.7|142550.7|142655.3|142559.2|142552.2|142462.2|684
1625660100000|2021-07-07 12:15:00|142644.1|142554.1|142784.1|142694.1|142789.3|142699.3|142571.9|142481.9|878
1625660400000|2021-07-07 12:20:00|142782.7|142692.7|142766.9|142636.9|142794.2|142704.2|142667.8|142577.8|910
1625660700000|2021-07-07 12:25:00|142766.7|142636.7|142803.4|142673.4|142819.6|142713.2|142726.2|142604.5|932
1625661000000|2021-07-07 12:30:00|142802|142672|143004.8|142914.8|143053.5|142963.5|142777.6|142670.6|944
1625661300000|2021-07-07 12:35:00|143005.4|142915.4|142967.7|142877.7|143021.5|142915.5|142849.8|142759.8|991
1625661600000|2021-07-07 12:40:00|142967.1|142877.1|142883.2|142793.2|143008.5|142902|142881.7|142791.7|846
1625661900000|2021-07-07 12:45:00|142883.7|142793.7|143105.9|143015.9|143147.8|143057.8|142878.1|142753.5|919
1625662200000|2021-07-07 12:50:00|143106|143016|143025.6|142935.6|143137.4|143032.2|142996.5|142906.5|934
1625662500000|2021-07-07 12:55:00|143026.4|142936.4|142996.2|142906.2|143045|142952|142942.9|142833.9|863
1625662800000|2021-07-07 13:00:00|142993.7|142903.7|143028.3|142938.3|143038.9|142948.9|142958.4|142863.3|740
1625663100000|2021-07-07 13:05:00|143028.2|142938.2|143128.5|143038.5|143187.2|143068.1|143026.4|142910.2|773
1625663400000|2021-07-07 13:10:00|143130.1|143040.1|143107.6|143017.6|143180.5|143071.8|143066.5|142957|903
1625663700000|2021-07-07 13:15:00|143107.1|143017.1|143070.6|142980.6|143142.7|143052.7|143055.2|142965.2|900
1625664000000|2021-07-07 13:20:00|143071.4|142981.4|143062|142972|143080|142990|142988.6|142898.6|828
1625664300000|2021-07-07 13:25:00|143061.2|142971.2|142954.8|142864.8|143118.6|143028.6|142952.2|142862.2|690
1625664600000|2021-07-07 13:30:00|142951.8|142861.8|143015.9|142925.9|143171.7|143053.2|142919.3|142823.8|770
1625664900000|2021-07-07 13:35:00|143016|142926|143057.5|142967.5|143078.1|142968.2|142946.8|142846.6|702
1625665200000|2021-07-07 13:40:00|143057.4|142967.4|143087.8|142997.8|143198.9|143089.2|143022.2|142932.2|654
1625665500000|2021-07-07 13:45:00|143087.2|142997.2|143093.7|143003.7|143117.6|143022.8|143051.9|142960.6|815
1625665800000|2021-07-07 13:50:00|143092.2|143002.2|143132.1|143002.1|143155.1|143051.6|143061|142971|837
1625666100000|2021-07-07 13:55:00|143132.5|143002.5|143131.2|143041.2|143154.9|143058.2|143103.8|143002.5|876
1625666400000|2021-07-07 14:00:00|143132.2|143042.2|143407.5|143277.5|143407.5|143294.7|143128.6|143038.6|859
1625666700000|2021-07-07 14:05:00|143410|143280|143589.1|143459.1|143608|143494|143359.8|143251.6|1007
1625667000000|2021-07-07 14:10:00|143587.1|143457.1|143584.7|143494.7|143623|143533|143447.4|143357.4|956
1625667300000|2021-07-07 14:15:00|143584.9|143494.9|143758.2|143668.2|143791.2|143676.3|143568.2|143471.8|892
1625667600000|2021-07-07 14:20:00|143756.6|143666.6|143844|143714|143940.1|143822.7|143756.2|143658.9|966
1625667900000|2021-07-07 14:25:00|143842.9|143712.9|143940.4|143810.4|143948.2|143843.6|143718.1|143604.7|973
1625668200000|2021-07-07 14:30:00|143940.9|143810.9|144072.9|143942.9|144203.9|144097.5|143940.9|143810.9|1058
1625668500000|2021-07-07 14:35:00|144071.4|143941.4|144045.4|143915.4|144142.4|144012.4|143953.3|143845|1053
1625668800000|2021-07-07 14:40:00|144045|143915|144057.8|143927.8|144178.2|144048.2|144025|143897.4|984
1625669100000|2021-07-07 14:45:00|144058.5|143928.5|143933.1|143803.1|144068.6|143938.6|143909.1|143789.5|1007
1625669400000|2021-07-07 14:50:00|143932.5|143802.5|143827.4|143697.4|143974.2|143844.2|143774.2|143663.8|934
1625669700000|2021-07-07 14:55:00|143826.5|143696.5|143886.7|143756.7|143990|143875|143716.3|143594.3|964
1625670000000|2021-07-07 15:00:00|143885.8|143755.8|143687.3|143557.3|143910.1|143790.6|143671.5|143541.5|1014
1625670300000|2021-07-07 15:05:00|143686.5|143556.5|143561.1|143431.1|143687.7|143557.7|143543.2|143416.8|1032
1625670600000|2021-07-07 15:10:00|143561.4|143431.4|143601.1|143471.1|143632.1|143531.7|143476.3|143361.1|951
1625670900000|2021-07-07 15:15:00|143592.9|143462.9|143403.8|143273.8|143600.3|143470.3|143377.3|143247.3|801
1625671200000|2021-07-07 15:20:00|143404.9|143274.9|143474.3|143344.3|143494.1|143376.6|143394.5|143264.5|883
1625671500000|2021-07-07 15:25:00|143474.9|143344.9|143512.5|143382.5|143521.1|143391.1|143417.1|143303.8|907
1625671800000|2021-07-07 15:30:00|143509.5|143379.5|143503.7|143373.7|143548.9|143430.1|143486.4|143356.4|893
1625672100000|2021-07-07 15:35:00|143504.5|143374.5|143418.6|143288.6|143504.5|143374.5|143377.5|143282|881
1625672400000|2021-07-07 15:40:00|143419.6|143289.6|143363.3|143233.3|143443.3|143317|143336|143227|766
1625672700000|2021-07-07 15:45:00|143363.9|143233.9|143321.5|143191.5|143375.5|143269.8|143238.9|143113.9|820
1625673000000|2021-07-07 15:50:00|143321.3|143191.3|143414.2|143284.2|143419.1|143304.3|143300.1|143170.1|935
1625673300000|2021-07-07 15:55:00|143417|143287|143558.1|143428.1|143565.1|143436.6|143395.5|143269.9|909
1625673600000|2021-07-07 16:00:00|143552.9|143422.9|143463.5|143333.5|143582.4|143472.8|143438.2|143309.2|886
1625673900000|2021-07-07 16:05:00|143463|143333|143465.6|143335.6|143486.6|143373|143421.5|143291.5|803
1625674200000|2021-07-07 16:10:00|143465.9|143335.9|143463.4|143333.4|143478|143352|143439.8|143314.5|769
1625674500000|2021-07-07 16:15:00|143463.7|143333.7|143459.7|143329.7|143526.5|143421.5|143440.6|143316.1|780
1625674800000|2021-07-07 16:20:00|143458.7|143328.7|143491.5|143361.5|143506.8|143394.8|143401.8|143287.1|787
1625675100000|2021-07-07 16:25:00|143491.8|143361.8|143501.2|143371.2|143512.7|143406.1|143465.3|143343.8|728
1625675400000|2021-07-07 16:30:00|143499.7|143369.7|143518.2|143388.2|143578.2|143448.2|143498.1|143368.1|766
1625675700000|2021-07-07 16:35:00|143518.4|143388.4|143537.5|143407.5|143553.6|143436.8|143517|143387|745
1625676000000|2021-07-07 16:40:00|143537.6|143407.6|143474.5|143344.5|143537.6|143411.8|143443|143318.5|774
1625676300000|2021-07-07 16:45:00|143473.9|143343.9|143342.9|143212.9|143498.1|143383.6|143318.3|143208.8|695
1625676600000|2021-07-07 16:50:00|143336.6|143206.6|143319.9|143189.9|143411.5|143287.9|143315.4|143185.4|732
1625676900000|2021-07-07 16:55:00|143322.7|143192.7|143355.1|143225.1|143366.2|143248.8|143300.1|143170.1|823
1625677200000|2021-07-07 17:00:00|143355.5|143225.5|143353.9|143223.9|143372.2|143248.9|143269.1|143167.3|815
1625677500000|2021-07-07 17:05:00|143353.6|143223.6|143374.1|143244.1|143377.2|143257.7|143310.4|143198.1|849
1625677800000|2021-07-07 17:10:00|143376.9|143246.9|143329|143199|143396.1|143275.6|143291|143179.6|787
1625678100000|2021-07-07 17:15:00|143328.8|143198.8|143305|143215|143363.5|143233.5|143290.3|143184.4|767
1625678400000|2021-07-07 17:20:00|143304.8|143214.8|143371.3|143241.3|143372.7|143248.7|143292.5|143182.1|766
1625678700000|2021-07-07 17:25:00|143371.4|143241.4|143405.3|143275.3|143409.4|143279.4|143324.5|143203.3|764
1625679000000|2021-07-07 17:30:00|143405.2|143275.2|143347.3|143217.3|143410.5|143280.5|143311.1|143181.1|723
1625679300000|2021-07-07 17:35:00|143346.6|143216.6|143330.9|143240.9|143352.3|143245.4|143317.4|143208.1|628
1625679600000|2021-07-07 17:40:00|143331.7|143241.7|143367.8|143237.8|143412.6|143307|143324.3|143234.3|743
1625679900000|2021-07-07 17:45:00|143368.7|143238.7|143401.4|143271.4|143429.8|143317|143340.8|143237.9|857
1625680200000|2021-07-07 17:50:00|143401.6|143271.6|143430.1|143300.1|143441.9|143324.5|143393.2|143270.2|817
1625680500000|2021-07-07 17:55:00|143430.8|143300.8|143593.6|143284.6|143615|143306|143256.2|142969.2|881
1625680800000|2021-07-07 18:00:00|143615.8|143306.8|143041.2|142911.2|143631.3|143356|142964.7|142834.7|1070
1625681100000|2021-07-07 18:05:00|143041.4|142911.4|143061.6|142931.6|143313.5|143174.4|143001.9|142871.9|1075
1625681400000|2021-07-07 18:10:00|143061.5|142931.5|143048.2|142918.2|143140.7|143010.7|142997.8|142867.8|851
1625681700000|2021-07-07 18:15:00|143049.5|142919.5|143098.8|142968.8|143156|143026|142956.3|142826.3|827
1625682000000|2021-07-07 18:20:00|143095.3|142965.3|143082.4|142952.4|143116.9|142986.9|143008.9|142878.9|886
1625682300000|2021-07-07 18:25:00|143081.5|142951.5|143090|142960|143100.8|142970.8|143020.5|142890.5|883
1625682600000|2021-07-07 18:30:00|143089.3|142959.3|143059.7|142929.7|143136.7|143006.7|143023.6|142893.6|904
1625682900000|2021-07-07 18:35:00|143059.6|142929.6|143109.8|142979.8|143141.2|143011.2|143018.4|142888.4|869
1625683200000|2021-07-07 18:40:00|143110.3|142980.3|143097.5|142967.5|143126.1|142996.1|143058.1|142928.1|957
1625683500000|2021-07-07 18:45:00|143098.9|142968.9|143096.7|142966.7|143118.8|142988.8|143082.6|142952.6|900
1625683800000|2021-07-07 18:50:00|143097.3|142967.3|143209.7|143079.7|143218.7|143088.7|143094.7|142964.7|839
1625684100000|2021-07-07 18:55:00|143209.6|143079.6|143260.4|143130.4|143343.3|143213.3|143201.5|143071.5|965
1625684400000|2021-07-07 19:00:00|143273.4|143143.4|143286.1|143156.1|143307.2|143177.2|143253.1|143123.1|896
1625684700000|2021-07-07 19:05:00|143284.6|143154.6|143295.7|143165.7|143307.8|143177.8|143260.9|143130.9|894
1625685000000|2021-07-07 19:10:00|143296.5|143166.5|143335.2|143205.2|143335.2|143205.2|143283.9|143153.9|767
1625685300000|2021-07-07 19:15:00|143331.2|143201.2|143261.5|143131.5|143345.8|143215.8|143236.4|143106.4|926
1625685600000|2021-07-07 19:20:00|143262.5|143132.5|143236.7|143106.7|143290.7|143160.7|143225|143095|813
1625685900000|2021-07-07 19:25:00|143237.6|143107.6|143282.8|143152.8|143296.2|143166.2|143220.9|143090.9|862
1625686200000|2021-07-07 19:30:00|143286.8|143156.8|143220.8|143090.8|143301.4|143171.4|143213|143083|764
1625686500000|2021-07-07 19:35:00|143221.1|143091.1|143238.4|143108.4|143246|143116|143209|143079|754
1625686800000|2021-07-07 19:40:00|143238.6|143108.6|143225.3|143095.3|143255|143125|143187.4|143057.4|693
1625687100000|2021-07-07 19:45:00|143225.1|143095.1|143151.7|143021.7|143234.1|143104.1|143151.7|143021.7|766
1625687400000|2021-07-07 19:50:00|143151.1|143021.1|143149.7|143019.7|143159.8|143029.8|143114.6|142984.6|746
1625687700000|2021-07-07 19:55:00|143150.5|143020.5|143284.4|143154.4|143322.2|143192.2|143144.7|143014.7|852
1625688000000|2021-07-07 20:00:00|143285.3|143155.3|143196.5|143066.5|143289.2|143159.2|143154.3|143024.3|788
1625688300000|2021-07-07 20:05:00|143195.9|143065.9|143189.3|143059.3|143260.3|143130.3|143178.9|143048.9|649
1625688600000|2021-07-07 20:10:00|143188.6|143058.6|143185.4|143055.4|143206.3|143076.3|143175.3|143045.3|523
1625688900000|2021-07-07 20:15:00|143186.2|143056.2|143197.7|143067.7|143208.7|143090|143170.8|143055.2|212
1625689200000|2021-07-07 20:20:00|143197.6|143067.6|143191|143061|143210.2|143080.2|143191|143061|220
1625689500000|2021-07-07 20:25:00|143197.9|143067.9|143175.4|143045.4|143207.1|143077.1|143159.4|143029.4|379
1625689800000|2021-07-07 20:30:00|143175.3|143045.3|143155.5|143025.5|143181.1|143051.1|143135.3|143005.3|313
1625690100000|2021-07-07 20:35:00|143155|143025|143156.5|143026.5|143171.8|143048|143138|143019.4|275
1625690400000|2021-07-07 20:40:00|143156.2|143026.2|143145.9|143015.9|143166|143036|143141.5|143011.5|308
1625690700000|2021-07-07 20:45:00|143144.9|143014.9|143140|143010|143165|143035|143118.8|142988.8|215
1625691000000|2021-07-07 20:50:00|143136.3|143006.3|143132.5|143002.5|143160.3|143030.3|143110.5|142980.5|238
1625691300000|2021-07-07 20:55:00|143126.3|142996.3|143270.4|142961.4|143355.9|143046.9|143113.7|142899.2|422
1625691600000|2021-07-07 21:00:00|143276|142967|143316.4|143007.4|143318|143009|143269.5|142960.5|69
1625691900000|2021-07-07 21:05:00|143284.7|142975.7|143306.4|142997.4|143360|143051|143228|142919|84
1625692200000|2021-07-07 21:10:00|143311.6|143002.6|143319.7|143010.7|143413|143104|143204.5|142895.5|186
1625692500000|2021-07-07 21:15:00|143333.4|143024.4|143287.4|142978.4|143387.6|143078.6|143259.5|142950.5|123
1625692800000|2021-07-07 21:20:00|143294.4|142985.4|143259.5|142950.5|143353.1|143044.1|143259.5|142950.5|106
1625693100000|2021-07-07 21:25:00|143286.2|142977.2|143281.8|142972.8|143313.3|143004.3|143259.5|142950.5|84
1625693400000|2021-07-07 21:30:00|143331.3|143022.3|143304.4|142995.4|143417.1|143108.1|143270.5|142961.5|128
1625693700000|2021-07-07 21:35:00|143288.7|142979.7|143340.5|143031.5|143379.1|143070.1|143281.3|142972.3|106
1625694000000|2021-07-07 21:40:00|143338.3|143029.3|143313.7|143004.7|143362.9|143053.9|143261|142952|93
1625694300000|2021-07-07 21:45:00|143301|142992|143297.5|142988.5|143366.6|143057.6|143284.4|142975.4|144
1625694600000|2021-07-07 21:50:00|143286.9|142977.9|143304.5|142995.5|143333.7|143024.7|143272.7|142963.7|95
1625694900000|2021-07-07 21:55:00|143290.3|142981.3|143290.8|142981.8|143334.6|143025.6|143273.8|142964.8|93
1625695200000|2021-07-07 22:00:00|143318.7|143009.7|143300.9|142991.9|143336.8|143027.8|143270.3|142961.3|346
1625695500000|2021-07-07 22:05:00|143301.1|142992.1|143310.1|143001.1|143343.6|143034.6|143284.4|142975.4|308
1625695800000|2021-07-07 22:10:00|143310|143001|143296.6|142987.6|143341.3|143032.3|143292.9|142983.9|433
1625696100000|2021-07-07 22:15:00|143298.3|142989.3|143296.6|142987.6|143329.7|143020.7|143250.1|142941.1|363
1625696400000|2021-07-07 22:20:00|143294.9|142985.9|143304.2|142995.2|143404|143095|143237.2|142928.2|421
1625696700000|2021-07-07 22:25:00|143306.9|142997.9|143292.8|142983.8|143391.1|143082.1|143269.4|142960.4|268
1625697000000|2021-07-07 22:30:00|143290.3|142981.3|143316|143007|143397|143088|143258.8|142949.8|255
1625697300000|2021-07-07 22:35:00|143318.6|143009.6|143338.7|143029.7|143380.6|143071.6|143271.7|142962.7|245
1625697600000|2021-07-07 22:40:00|143346.6|143037.6|143332|143023|143386.1|143077.1|143292.5|142983.5|196
1625697900000|2021-07-07 22:45:00|143342.5|143033.5|143301.4|142992.4|143382.9|143073.9|143294.5|142985.5|293
1625698200000|2021-07-07 22:50:00|143301.6|142992.6|143332.2|143023.2|143392.7|143083.7|143291.8|142982.8|222
1625698500000|2021-07-07 22:55:00|143327.6|143018.6|143320.4|143011.4|143365.5|143056.5|143287.7|142978.7|475
1625698800000|2021-07-07 23:00:00|143317.7|143008.7|143261.1|142952.1|143330.1|143069.6|143140|142915.1|561
1625699100000|2021-07-07 23:05:00|143263.7|142954.7|143068.2|142938.2|143267.6|142973.8|143053.2|142885.5|391
1625699400000|2021-07-07 23:10:00|143059.6|142929.6|143064.5|142934.5|143085.3|142955.3|143050.2|142920.2|275
1625699700000|2021-07-07 23:15:00|143084.2|142954.2|143054.9|142924.9|143122.5|142954.2|143036.1|142886.1|438
1625700000000|2021-07-07 23:20:00|143066.7|142936.7|143049.9|142919.9|143068.7|142938.7|143037.9|142907.9|473
1625700300000|2021-07-07 23:25:00|143050.2|142920.2|143043.3|142913.3|143060.4|142930.4|143032.5|142902.5|464
1625700600000|2021-07-07 23:30:00|143042.7|142912.7|143056.5|142926.5|143065.3|142935.3|143035.4|142905.4|343
1625700900000|2021-07-07 23:35:00|143055.4|142925.4|143063.2|142933.2|143071|142941|143050.3|142920.3|331
1625701200000|2021-07-07 23:40:00|143062.1|142932.1|143061.7|142931.7|143088|142958|143050.5|142920.5|331
1625701500000|2021-07-07 23:45:00|143060.9|142930.9|143074.8|142944.8|143081.7|142951.7|143047.5|142917.5|333
1625701800000|2021-07-07 23:50:00|143074.1|142944.1|143078.8|142948.8|143095.5|142965.5|143056.5|142926.5|354
1625702100000|2021-07-07 23:55:00|143093.7|142963.7|143227.1|143097.1|143234.3|143104.3|143075.9|142945.9|503
1625702400000|2021-07-08 00:00:00|143228.5|143098.5|143217.5|143087.5|143406.4|143276.4|143167.8|143037.8|629
1625702700000|2021-07-08 00:05:00|143214.3|143084.3|143221.6|143091.6|143235.2|143105.2|143175.8|143045.8|533
1625703000000|2021-07-08 00:10:00|143220.7|143090.7|143206.7|143076.7|143230.7|143100.7|143201.3|143071.3|264
1625703300000|2021-07-08 00:15:00|143206.6|143076.6|143230|143100|143237.6|143107.6|143202|143072|337
1625703600000|2021-07-08 00:20:00|143225.4|143095.4|143304.9|143174.9|143306.8|143176.8|143225.4|143095.4|466
1625703900000|2021-07-08 00:25:00|143304.7|143174.7|143314.3|143184.3|143322.8|143192.8|143296.2|143166.2|292
1625704200000|2021-07-08 00:30:00|143310.1|143180.1|143302.2|143172.2|143326.6|143196.6|143284.4|143154.4|426
1625704500000|2021-07-08 00:35:00|143300.7|143170.7|143350.5|143220.5|143377.1|143247.1|143300.7|143170.7|586
1625704800000|2021-07-08 00:40:00|143349.8|143219.8|143345.4|143215.4|143357.6|143227.6|143333.5|143203.5|439
1625705100000|2021-07-08 00:45:00|143345.3|143215.3|143346.5|143216.5|143392.1|143262.1|143333.6|143203.6|607
1625705400000|2021-07-08 00:50:00|143347.7|143217.7|143403.4|143273.4|143417.3|143287.3|143337.3|143207.3|462
1625705700000|2021-07-08 00:55:00|143403.3|143273.3|143478.1|143348.1|143490.6|143360.6|143400.5|143270.5|567
1625706000000|2021-07-08 01:00:00|143479.7|143349.7|143500.6|143370.6|143511.4|143381.4|143453|143323|540
1625706300000|2021-07-08 01:05:00|143501.6|143371.6|143498|143368|143516.4|143386.4|143489|143359|312
1625706600000|2021-07-08 01:10:00|143497.4|143367.4|143488.1|143358.1|143511.3|143381.3|143479.9|143349.9|491
1625706900000|2021-07-08 01:15:00|143488.4|143358.4|143484.4|143354.4|143498.3|143368.3|143482.8|143352.8|578
1625707200000|2021-07-08 01:20:00|143484.6|143354.6|143519.1|143389.1|143520.9|143390.9|143482.9|143352.9|355
1625707500000|2021-07-08 01:25:00|143518.7|143388.7|143505.3|143375.3|143525.1|143395.1|143499.8|143369.8|282
1625707800000|2021-07-08 01:30:00|143504.5|143374.5|143447.2|143317.2|143520.5|143390.5|143423.6|143293.6|387
1625708100000|2021-07-08 01:35:00|143447.1|143317.1|143438.8|143308.8|143453.5|143323.5|143412|143282|432
1625708400000|2021-07-08 01:40:00|143438.4|143308.4|143390.9|143260.9|143441.8|143311.8|143387.5|143257.5|418
1625708700000|2021-07-08 01:45:00|143391.7|143261.7|143414.4|143284.4|143429.8|143299.8|143378.8|143248.8|575
1625709000000|2021-07-08 01:50:00|143414.2|143284.2|143514.2|143384.2|143529.4|143399.4|143410.5|143280.5|563
1625709300000|2021-07-08 01:55:00|143513.3|143383.3|143713.5|143583.5|143716.1|143586.1|143502.5|143372.5|676
1625709600000|2021-07-08 02:00:00|143712.3|143582.3|143673|143543|143712.9|143582.9|143645.6|143515.6|619
1625709900000|2021-07-08 02:05:00|143673.4|143543.4|143667|143537|143699.7|143569.7|143651.1|143521.1|568
1625710200000|2021-07-08 02:10:00|143661.9|143531.9|143689|143559|143695.2|143565.2|143654.3|143524.3|431
1625710500000|2021-07-08 02:15:00|143689.7|143559.7|143722.2|143592.2|143739.8|143609.8|143670.8|143540.8|433
1625710800000|2021-07-08 02:20:00|143723.6|143593.6|143729.3|143599.3|143747.9|143617.9|143704.7|143574.7|422
1625711100000|2021-07-08 02:25:00|143730.5|143600.5|143715.4|143585.4|143749.9|143619.9|143706.4|143576.4|530
1625711400000|2021-07-08 02:30:00|143711.4|143581.4|143731.9|143601.9|143752.2|143622.2|143709.8|143579.8|379
1625711700000|2021-07-08 02:35:00|143732.4|143602.4|143732.1|143602.1|143767.3|143637.3|143729.8|143599.8|431
1625712000000|2021-07-08 02:40:00|143734.9|143604.9|143736.1|143606.1|143753.8|143623.8|143725.6|143595.6|454
1625712300000|2021-07-08 02:45:00|143733.4|143603.4|143721.3|143591.3|143756|143626|143713.5|143583.5|444
1625712600000|2021-07-08 02:50:00|143721.4|143591.4|143723.5|143593.5|143742.5|143612.5|143713.9|143583.9|338
1625712900000|2021-07-08 02:55:00|143723.9|143593.9|143726.8|143596.8|143743.6|143613.6|143711.5|143581.5|362
1625713200000|2021-07-08 03:00:00|143728.4|143598.4|143732.8|143602.8|143753.8|143648.9|143718.1|143588.1|502
1625713500000|2021-07-08 03:05:00|143734.3|143604.3|143724.5|143594.5|143740.1|143610.1|143704.5|143574.5|568
1625713800000|2021-07-08 03:10:00|143724.1|143594.1|143728.6|143598.6|143741.3|143611.3|143713.5|143583.5|602
1625714100000|2021-07-08 03:15:00|143727.7|143597.7|143730.3|143600.3|143738.5|143608.5|143716.4|143586.4|434
1625714400000|2021-07-08 03:20:00|143729.9|143599.9|143738.3|143608.3|143748.8|143618.8|143715.5|143585.5|534
1625714700000|2021-07-08 03:25:00|143740.2|143610.2|143744.9|143614.9|143748.7|143618.7|143724.3|143594.3|422
1625715000000|2021-07-08 03:30:00|143743.5|143613.5|143693.9|143563.9|143748.6|143618.6|143682|143552|571
1625715300000|2021-07-08 03:35:00|143690.6|143560.6|143705.1|143575.1|143711.5|143581.5|143684.7|143554.7|639
1625715600000|2021-07-08 03:40:00|143704.6|143574.6|143697.4|143567.4|143712.1|143582.1|143685.1|143555.1|589
1625715900000|2021-07-08 03:45:00|143696.7|143566.7|143694.4|143564.4|143713.6|143583.6|143680.6|143550.6|507
1625716200000|2021-07-08 03:50:00|143694.7|143564.7|143677.2|143547.2|143699.1|143569.1|143664.4|143534.4|481
1625716500000|2021-07-08 03:55:00|143677.4|143547.4|143680.3|143550.3|143686.8|143556.8|143665.8|143535.8|587
1625716800000|2021-07-08 04:00:00|143663.4|143533.4|143685.5|143555.5|143691.6|143561.6|143663.4|143533.4|665
1625717100000|2021-07-08 04:05:00|143685.3|143555.3|143682.9|143552.9|143687.6|143557.6|143670.3|143540.3|655
1625717400000|2021-07-08 04:10:00|143682.5|143552.5|143686.4|143556.4|143694.3|143564.3|143669|143539|604
1625717700000|2021-07-08 04:15:00|143686.3|143556.3|143691.5|143561.5|143701.5|143571.5|143672.6|143542.6|487
1625718000000|2021-07-08 04:20:00|143690|143560|143676.7|143546.7|143697.5|143567.5|143676.4|143546.4|420
1625718300000|2021-07-08 04:25:00|143676.6|143546.6|143682.9|143552.9|143696.5|143566.5|143674.7|143544.7|397
1625718600000|2021-07-08 04:30:00|143684.2|143554.2|143664.8|143534.8|143688.9|143558.9|143644.4|143514.4|508
1625718900000|2021-07-08 04:35:00|143663.8|143533.8|143671.2|143541.2|143677.1|143547.1|143656|143526|405
1625719200000|2021-07-08 04:40:00|143669.4|143539.4|143666.9|143536.9|143679.4|143549.4|143652.2|143522.2|337
1625719500000|2021-07-08 04:45:00|143667.3|143537.3|143664.4|143534.4|143670.7|143540.7|143655.2|143525.2|331
1625719800000|2021-07-08 04:50:00|143666.1|143536.1|143654.9|143524.9|143668.3|143538.3|143650|143520|357
1625720100000|2021-07-08 04:55:00|143655.4|143525.4|143666.6|143536.6|143669|143539|143642.3|143512.3|446
1625720400000|2021-07-08 05:00:00|143661.1|143531.1|143667.2|143537.2|143671.8|143541.8|143651.2|143521.2|544
1625720700000|2021-07-08 05:05:00|143666.4|143536.4|143685.2|143555.2|143709.4|143579.4|143660|143530|517
1625721000000|2021-07-08 05:10:00|143685.3|143555.3|143658.1|143528.1|143694.7|143564.7|143649|143519|519
1625721300000|2021-07-08 05:15:00|143659.1|143529.1|143565|143435|143659.5|143529.5|143560.6|143430.6|705
1625721600000|2021-07-08 05:20:00|143561.2|143431.2|143559.9|143429.9|143563.1|143433.1|143550|143420|744
1625721900000|2021-07-08 05:25:00|143559.7|143429.7|143537.1|143407.1|143566.5|143436.5|143511.9|143381.9|545
1625722200000|2021-07-08 05:30:00|143538.3|143408.3|143487.1|143357.1|143545|143415|143475|143345|637
1625722500000|2021-07-08 05:35:00|143487|143357|143523.8|143393.8|143567.7|143437.7|143485.6|143355.6|585
1625722800000|2021-07-08 05:40:00|143524.6|143394.6|143498|143368|143528.2|143398.2|143495.2|143365.2|597
1625723100000|2021-07-08 05:45:00|143498.4|143368.4|143502|143372|143516.6|143386.6|143486.2|143356.2|576
1625723400000|2021-07-08 05:50:00|143501.9|143371.9|143511.3|143381.3|143516.4|143386.4|143462.3|143363.4|663
1625723700000|2021-07-08 05:55:00|143511.4|143381.4|143517.4|143387.4|143529.7|143399.7|143508|143378|624
1625724000000|2021-07-08 06:00:00|143524|143394|143519.5|143389.5|143578|143448|143517.2|143387.2|981
1625724300000|2021-07-08 06:05:00|143519.6|143389.6|143615.8|143485.8|143627.5|143497.5|143484.1|143370.7|806
1625724600000|2021-07-08 06:10:00|143618.1|143488.1|143595.9|143465.9|143644.8|143534.1|143558.9|143428.9|753
1625724900000|2021-07-08 06:15:00|143597.2|143467.2|143711.7|143581.7|143722.1|143592.1|143575.9|143457.1|835
1625725200000|2021-07-08 06:20:00|143710.1|143580.1|143760.4|143630.4|143769.6|143668.7|143707.2|143577.2|777
1625725500000|2021-07-08 06:25:00|143760.2|143630.2|143762|143632|143774.8|143657.8|143716|143589.4|635
1625725800000|2021-07-08 06:30:00|143763.8|143633.8|143929|143799|143945.7|143815.7|143726.5|143622.7|831
1625726100000|2021-07-08 06:35:00|143927.9|143797.9|144059.7|143929.7|144106.1|143976.1|143927.9|143797.9|937
1625726400000|2021-07-08 06:40:00|144058.7|143928.7|144038.3|143948.3|144062.2|143958.5|144003.4|143889.6|912
1625726700000|2021-07-08 06:45:00|144039.2|143949.2|144025.5|143935.5|144126.1|144036.1|143942|143836.5|829
1625727000000|2021-07-08 06:50:00|144025.8|143935.8|144107.8|144017.8|144113.4|144023.4|144009.8|143894.3|916
1625727300000|2021-07-08 06:55:00|144106|144016|144151|144061|144192.2|144081.2|144048.9|143940.7|920
1625727600000|2021-07-08 07:00:00|144153.4|144063.4|144340.3|144210.3|144342.7|144227.5|144031.7|143941.7|984
1625727900000|2021-07-08 07:05:00|144340.7|144210.7|144289|144199|144475.1|144365.4|144283|144173.2|943
1625728200000|2021-07-08 07:10:00|144286.6|144196.6|144273.3|144183.3|144313.7|144214.1|144139.7|144031.4|1004
1625728500000|2021-07-08 07:15:00|144272.5|144182.5|144238.5|144148.5|144319.2|144211.4|144191.7|144101.7|945
1625728800000|2021-07-08 07:20:00|144240.7|144150.7|144250.3|144160.3|144370.2|144280.2|144204.8|144114.8|1036
1625729100000|2021-07-08 07:25:00|144250.5|144160.5|144070.1|143980.1|144250.5|144160.5|144066.8|143976.8|1038
1625729400000|2021-07-08 07:30:00|144071.1|143981.1|144243.2|144153.2|144292|144184.2|144069.7|143979.7|1053
1625729700000|2021-07-08 07:35:00|144243.4|144153.4|144061.6|143971.6|144243.4|144153.4|144058.4|143968.4|943
1625730000000|2021-07-08 07:40:00|144062|143972|144136.4|144046.4|144164.9|144074.9|144010.6|143920.6|854
1625730300000|2021-07-08 07:45:00|144141.8|144051.8|144203.8|144073.8|144327.4|144224.7|144135|144041.3|1057
1625730600000|2021-07-08 07:50:00|144209.2|144079.2|144146.1|144016.1|144374.4|144284.4|144137.4|144015.1|999
1625730900000|2021-07-08 07:55:00|144150.6|144020.6|143885.9|143795.9|144150.6|144020.6|143861.7|143762.4|995
1625731200000|2021-07-08 08:00:00|143894|143804|143911.9|143821.9|144007.7|143907.5|143857.1|143767.1|984
1625731500000|2021-07-08 08:05:00|143913.9|143823.9|143879.5|143789.5|143975.5|143885.5|143808|143703.7|994
1625731800000|2021-07-08 08:10:00|143879.8|143789.8|143979.4|143889.4|144033.9|143943.9|143866.2|143776.2|959
1625732100000|2021-07-08 08:15:00|143980.3|143890.3|143936.8|143846.8|144098.9|144008.9|143922.6|143811.7|932
1625732400000|2021-07-08 08:20:00|143938.6|143848.6|144062.3|143932.3|144168.2|144038.2|143899.2|143809.2|956
1625732700000|2021-07-08 08:25:00|144062.7|143932.7|144228.8|144098.8|144228.8|144098.8|143967.3|143877.3|965
1625733000000|2021-07-08 08:30:00|144227.4|144097.4|144385.3|144295.3|144387.9|144297.9|144110.2|144020.2|1031
1625733300000|2021-07-08 08:35:00|144386.7|144296.7|144290.7|144200.7|144390.3|144297|144222|144127.4|1030
1625733600000|2021-07-08 08:40:00|144288.9|144198.9|144167.6|144077.6|144331.3|144229|144166.8|144073.4|1014
1625733900000|2021-07-08 08:45:00|144188.1|144098.1|144006.9|143916.9|144225.2|144120.5|144006.9|143905.9|982
1625734200000|2021-07-08 08:50:00|144014.5|143924.5|143927.5|143837.5|144102.7|143995.7|143871.4|143781.4|870
1625734500000|2021-07-08 08:55:00|143927.9|143837.9|143863.5|143773.5|143927.9|143837.9|143778|143673.9|890
1625734800000|2021-07-08 09:00:00|143863.1|143773.1|143962.3|143872.3|143984.8|143894.8|143813.3|143723.3|974
1625735100000|2021-07-08 09:05:00|143965.1|143875.1|143979.2|143889.2|144025|143935|143953|143863|991
1625735400000|2021-07-08 09:10:00|143978.4|143888.4|143874.7|143784.7|144047|143957|143856.4|143757.6|805
1625735700000|2021-07-08 09:15:00|143874.2|143784.2|143873.4|143783.4|143931.9|143823.9|143805.5|143701|837
1625736000000|2021-07-08 09:20:00|143877.2|143787.2|143874.7|143744.7|144013.1|143902.1|143846.1|143740.1|860
1625736300000|2021-07-08 09:25:00|143866|143736|143784.7|143694.7|143905.2|143815.2|143782.4|143692.4|876
1625736600000|2021-07-08 09:30:00|143782.5|143692.5|143619.7|143529.7|143815.4|143725.4|143597.6|143483.4|851
1625736900000|2021-07-08 09:35:00|143618.7|143528.7|143573.8|143483.8|143650.9|143542.4|143390.5|143260.5|866
1625737200000|2021-07-08 09:40:00|143572.3|143482.3|143584.9|143494.9|143604|143505.4|143473.5|143360|856
1625737500000|2021-07-08 09:45:00|143585.3|143495.3|143477|143387|143604|143514|143457.9|143367.9|752
1625737800000|2021-07-08 09:50:00|143478.5|143388.5|143541.3|143451.3|143575.9|143480.8|143422.4|143331.8|861
1625738100000|2021-07-08 09:55:00|143540.1|143450.1|143643.7|143553.7|143677.8|143587.8|143527.6|143428.8|826
1625738400000|2021-07-08 10:00:00|143645.8|143555.8|143826.2|143736.2|143869.2|143779.2|143642.7|143552.7|926
1625738700000|2021-07-08 10:05:00|143827.3|143737.3|143953.6|143863.6|143965|143875|143821.5|143728.5|897
1625739000000|2021-07-08 10:10:00|143949.1|143859.1|143785.2|143695.2|143983.8|143893.8|143774.9|143684.9|954
1625739300000|2021-07-08 10:15:00|143783.9|143693.9|143899.3|143809.3|143918.9|143828.9|143770.6|143680.6|906
1625739600000|2021-07-08 10:20:00|143903.6|143813.6|144101.6|144011.6|144133.3|144037.9|143899.2|143809.2|1003
1625739900000|2021-07-08 10:25:00|144100.9|144010.9|144049.8|143959.8|144100.9|144010.9|143978.8|143879.1|892
1625740200000|2021-07-08 10:30:00|144051|143961|143906.6|143816.6|144060.2|143970.2|143882.8|143771.7|978
1625740500000|2021-07-08 10:35:00|143907.3|143817.3|143934.4|143844.4|143969.9|143879.9|143857.8|143767.8|953
1625740800000|2021-07-08 10:40:00|143936|143846|144025.3|143935.3|144056.8|143953|143926.9|143836.9|932
1625741100000|2021-07-08 10:45:00|144025.6|143935.6|143782.4|143652.4|144039.3|143935.6|143766.8|143650|878
1625741400000|2021-07-08 10:50:00|143783|143653|143712.8|143622.8|143819.3|143729.3|143695|143599|865
1625741700000|2021-07-08 10:55:00|143714.8|143624.8|143730.6|143600.6|143744.2|143632.2|143707.7|143594.9|769
1625742000000|2021-07-08 11:00:00|143727.3|143597.3|143804.6|143674.6|143808.6|143696.9|143666.6|143576.6|892
1625742300000|2021-07-08 11:05:00|143805.5|143675.5|143684.2|143594.2|143873.1|143760.3|143676.9|143569.3|959
1625742600000|2021-07-08 11:10:00|143685.3|143595.3|143667.6|143577.6|143689.1|143599.1|143621.9|143504.8|790
1625742900000|2021-07-08 11:15:00|143662.7|143572.7|143638.5|143548.5|143667.4|143577.4|143595.5|143497.5|888
1625743200000|2021-07-08 11:20:00|143635.7|143545.7|143661.8|143531.8|143683.1|143586.7|143611.6|143513.7|831
1625743500000|2021-07-08 11:25:00|143660.4|143530.4|143731.1|143641.1|143799.8|143687.8|143637.3|143528.3|774
1625743800000|2021-07-08 11:30:00|143731.3|143641.3|143762.3|143672.3|143875.5|143785.5|143730.6|143640.6|816
1625744100000|2021-07-08 11:35:00|143761.2|143671.2|143849.4|143759.4|143857.5|143767.5|143739.7|143636.5|856
1625744400000|2021-07-08 11:40:00|143849.5|143759.5|143825.4|143735.4|143853.8|143763.8|143787.2|143697.2|784
1625744700000|2021-07-08 11:45:00|143825.5|143735.5|143822.3|143732.3|143970.8|143880.8|143812.5|143722.5|784
1625745000000|2021-07-08 11:50:00|143813.5|143723.5|143881.9|143791.9|143905.1|143815.1|143740.2|143650.2|895
1625745300000|2021-07-08 11:55:00|143884.1|143794.1|143892.6|143802.6|143973|143883|143843.7|143738.8|873
1625745600000|2021-07-08 12:00:00|143893|143803|144008.5|143918.5|144008.5|143918.5|143883.1|143779.1|918
1625745900000|2021-07-08 12:05:00|144008.7|143918.7|144027.8|143937.8|144036.1|143946.1|143952.7|143848.6|955
1625746200000|2021-07-08 12:10:00|144029.5|143939.5|144148.4|144018.4|144175.3|144067.8|143994.9|143898.9|869
1625746500000|2021-07-08 12:15:00|144149.4|144019.4|143935.1|143845.1|144161.7|144053.8|143869.8|143775.7|850
1625746800000|2021-07-08 12:20:00|143935.8|143845.8|143989.1|143899.1|144051.3|143961.3|143935.8|143845.8|953
1625747100000|2021-07-08 12:25:00|143988.4|143898.4|143838.3|143708.3|144046.4|143956.4|143824|143694|1023
1625747400000|2021-07-08 12:30:00|143842.2|143712.2|143936.5|143846.5|143964|143852.5|143748.2|143636|940
1625747700000|2021-07-08 12:35:00|143936.2|143846.2|143826.2|143696.2|144037.7|143931.4|143822.4|143692.4|957
1625748000000|2021-07-08 12:40:00|143829.7|143699.7|143694.7|143604.7|143873.4|143763|143677.7|143564.6|968
1625748300000|2021-07-08 12:45:00|143696.7|143606.7|143615.9|143485.9|143750|143650.6|143599.7|143477.2|947
1625748600000|2021-07-08 12:50:00|143616.2|143486.2|143654.7|143564.7|143708.7|143609.7|143603.3|143478.4|919
1625748900000|2021-07-08 12:55:00|143654.3|143564.3|143756.5|143626.5|143758.2|143633.6|143616.5|143507.5|843
1625749200000|2021-07-08 13:00:00|143756.9|143626.9|143676.1|143546.1|143785.5|143680.4|143656.5|143542.6|953
1625749500000|2021-07-08 13:05:00|143675.3|143545.3|143795|143665|143802.3|143690.2|143539.1|143422.7|1024
1625749800000|2021-07-08 13:10:00|143795.7|143665.7|143675.6|143545.6|143807|143677|143594|143480.4|984
1625750100000|2021-07-08 13:15:00|143677.5|143547.5|143624.7|143534.7|143678.5|143566.8|143543.8|143433.5|933
1625750400000|2021-07-08 13:20:00|143625.5|143535.5|143544.8|143454.8|143631.6|143541.6|143532.8|143442.8|848
1625750700000|2021-07-08 13:25:00|143544.9|143454.9|143539.3|143409.3|143572.4|143475.3|143427.2|143314.5|844
1625751000000|2021-07-08 13:30:00|143534.3|143404.3|143292.9|143202.9|143544.7|143422.7|143287.5|143197.5|782
1625751300000|2021-07-08 13:35:00|143293.3|143203.3|143437.4|143347.4|143478.2|143388.2|143287.1|143197.1|810
1625751600000|2021-07-08 13:40:00|143438.4|143348.4|143623.6|143533.6|143643.7|143552|143416.4|143306.1|739
1625751900000|2021-07-08 13:45:00|143623.3|143533.3|143607.7|143517.7|143683.1|143582.5|143586|143491.1|994
1625752200000|2021-07-08 13:50:00|143607.2|143517.2|143481.7|143391.7|143632|143527.9|143436.7|143317.7|1034
1625752500000|2021-07-08 13:55:00|143477.5|143387.5|143431.9|143341.9|143508.8|143398|143356|143245.8|998
1625752800000|2021-07-08 14:00:00|143433.4|143343.4|143227.3|143097.3|143475.1|143364.4|143221.4|143091.4|1071
1625753100000|2021-07-08 14:05:00|143238.5|143148.5|143419.9|143329.9|143443.9|143334|143170.1|143055.2|1063
1625753400000|2021-07-08 14:10:00|143420.1|143330.1|143399.1|143269.1|143472.4|143359.7|143334.9|143230.8|1005
1625753700000|2021-07-08 14:15:00|143381.5|143291.5|143556.6|143466.6|143652.7|143545.1|143368.9|143278.9|1044
1625754000000|2021-07-08 14:20:00|143556.4|143466.4|143638.3|143508.3|143771.6|143676.2|143473.4|143378.3|1053
1625754300000|2021-07-08 14:25:00|143644|143514|143499.3|143369.3|143718.8|143613.4|143488|143369.3|1009
1625754600000|2021-07-08 14:30:00|143495.3|143365.3|143521.2|143391.2|143564.1|143443.7|143378.3|143284.1|1012
1625754900000|2021-07-08 14:35:00|143523.7|143393.7|143455.3|143325.3|143595.6|143465.6|143448|143321.4|1031
1625755200000|2021-07-08 14:40:00|143450.2|143320.2|143405.1|143315.1|143460.7|143348.9|143351.8|143248.4|1045
1625755500000|2021-07-08 14:45:00|143406.7|143316.7|143571.3|143441.3|143589|143459|143363.4|143257.1|1045
1625755800000|2021-07-08 14:50:00|143571.2|143441.2|143478.8|143348.8|143676.8|143580.3|143423.3|143293.3|1021
1625756100000|2021-07-08 14:55:00|143479.6|143349.6|143548.7|143458.7|143560.5|143466.5|143387.3|143278.7|1049
1625756400000|2021-07-08 15:00:00|143548|143458|143435.4|143305.4|143566.6|143468.5|143355|143225.2|1083
1625756700000|2021-07-08 15:05:00|143434.8|143304.8|143386.2|143296.2|143489.3|143370.9|143345.9|143249.8|989
1625757000000|2021-07-08 15:10:00|143385.1|143295.1|143377.8|143287.8|143461.3|143349.9|143304.9|143174.9|914
1625757300000|2021-07-08 15:15:00|143378.7|143288.7|143288.6|143158.6|143471.6|143353.3|143247.5|143117.5|987
1625757600000|2021-07-08 15:20:00|143288.8|143158.8|143170.2|143040.2|143327.3|143197.3|143145.9|143015.9|994
1625757900000|2021-07-08 15:25:00|143170.7|143040.7|143185.1|143055.1|143234.8|143104.8|143151.3|143030.4|848
1625758200000|2021-07-08 15:30:00|143182.6|143052.6|143248.7|143118.7|143284.5|143154.5|143131.7|143022.8|855
1625758500000|2021-07-08 15:35:00|143247.7|143117.7|143214.2|143084.2|143311.5|143181.5|143198.8|143074|844
1625758800000|2021-07-08 15:40:00|143215.7|143085.7|143176.6|143046.6|143227.5|143112.5|143119.8|143008.3|862
1625759100000|2021-07-08 15:45:00|143175.8|143045.8|143099.2|142969.2|143176.3|143048.7|142977.3|142866.2|913
1625759400000|2021-07-08 15:50:00|143099.3|142969.3|142959.5|142829.5|143099.3|142969.3|142942.3|142813.4|921
1625759700000|2021-07-08 15:55:00|142959.8|142829.8|143002.4|142872.4|143016.8|142886.8|142959.8|142829.8|894
1625760000000|2021-07-08 16:00:00|143002.1|142872.1|142971.3|142841.3|143017.2|142887.2|142942|142812|869
1625760300000|2021-07-08 16:05:00|142971.2|142841.2|142965.5|142835.5|142978.8|142855.7|142924.8|142808.3|769
1625760600000|2021-07-08 16:10:00|142964.3|142834.3|143039.5|142909.5|143061.6|142947.3|142962.9|142832.9|833
1625760900000|2021-07-08 16:15:00|143039.3|142909.3|143065|142935|143113.8|142983.8|143010.2|142880.2|873
1625761200000|2021-07-08 16:20:00|143064.7|142934.7|143110.7|142980.7|143139.7|143009.7|142958.9|142847.3|693
1625761500000|2021-07-08 16:25:00|143111.2|142981.2|143119.3|143029.3|143179.2|143055.1|143100.5|142972.3|647
1625761800000|2021-07-08 16:30:00|143118.8|143028.8|143131|143041|143153.4|143059|143097.4|142988.7|771
1625762100000|2021-07-08 16:35:00|143130.6|143040.6|143167.7|143037.7|143189.8|143059.8|143120.5|143020.6|809
1625762400000|2021-07-08 16:40:00|143169.7|143039.7|143127.9|143037.9|143180.7|143050.7|143107|142997.9|775
1625762700000|2021-07-08 16:45:00|143126.2|143036.2|143125.9|142995.9|143210.7|143107.1|143122.7|142992.7|737
1625763000000|2021-07-08 16:50:00|143124.8|142994.8|143081.6|142951.6|143171.7|143053.9|143076.1|142946.1|803
1625763300000|2021-07-08 16:55:00|143083|142953|143046.2|142916.2|143090|142971|143017|142892.1|856
1625763600000|2021-07-08 17:00:00|143048.4|142918.4|143090.2|142960.2|143099.4|142969.4|143033.8|142903.8|784
1625763900000|2021-07-08 17:05:00|143090.1|142960.1|143107.6|143017.6|143135|143021.5|143049.1|142939.4|704
1625764200000|2021-07-08 17:10:00|143108.6|143018.6|143227.6|143097.6|143254.7|143124.7|143101.9|142982.2|766
1625764500000|2021-07-08 17:15:00|143226.5|143096.5|143184|143054|143257.1|143140.9|143142.2|143012.2|668
1625764800000|2021-07-08 17:20:00|143183.4|143053.4|143219.9|143089.9|143239.9|143109.9|143172.4|143052.3|757
1625765100000|2021-07-08 17:25:00|143220|143090|143182.9|143052.9|143224.8|143098.1|143129.3|143002.9|731
1625765400000|2021-07-08 17:30:00|143183.3|143053.3|143128.7|143038.7|143231.9|143112.2|143127.1|143018.7|701
1625765700000|2021-07-08 17:35:00|143129.4|143039.4|143155.6|143025.6|143228.6|143098.6|143128|143023.1|732
1625766000000|2021-07-08 17:40:00|143153.5|143023.5|143124.2|142994.2|143154.5|143031.6|143090.3|142981|710
1625766300000|2021-07-08 17:45:00|143115.1|142985.1|143114.5|143024.5|143140.1|143027.7|143067|142951.7|702
1625766600000|2021-07-08 17:50:00|143114.4|143024.4|143076.9|142986.9|143142.5|143029.8|143063.6|142944.5|546
1625766900000|2021-07-08 17:55:00|143076.5|142986.5|143052.4|142962.4|143118.6|143006.9|143028.8|142916.9|733
1625767200000|2021-07-08 18:00:00|143051.3|142961.3|143157.7|143027.7|143158.5|143044.2|143044.2|142937.7|798
1625767500000|2021-07-08 18:05:00|143154.9|143024.9|143171.2|143041.2|143195.9|143065.9|143112.7|142997.3|784
1625767800000|2021-07-08 18:10:00|143172.6|143042.6|143199|143069|143221.9|143094.4|143166.4|143036.4|848
1625768100000|2021-07-08 18:15:00|143199.3|143069.3|143275.6|143185.6|143296.1|143192.2|143176.9|143046.9|758
1625768400000|2021-07-08 18:20:00|143276.3|143186.3|143335.4|143205.4|143368.4|143245.9|143271.6|143160.7|690
1625768700000|2021-07-08 18:25:00|143337.3|143207.3|143382.1|143252.1|143428.1|143307|143316|143186|831
1625769000000|2021-07-08 18:30:00|143382.3|143252.3|143339.9|143209.9|143432.6|143338|143339.9|143209.9|757
1625769300000|2021-07-08 18:35:00|143342.8|143212.8|143408|143278|143449|143341.2|143337.7|143212.8|676
1625769600000|2021-07-08 18:40:00|143407.9|143277.9|143430.5|143300.5|143443.4|143325.8|143401.3|143271.3|864
1625769900000|2021-07-08 18:45:00|143430.6|143300.6|143417.9|143287.9|143447|143333.9|143368.3|143241.2|883
1625770200000|2021-07-08 18:50:00|143417.6|143287.6|143446.2|143316.2|143454|143324|143387.6|143274.5|760
1625770500000|2021-07-08 18:55:00|143446.3|143316.3|143479.4|143349.4|143481.7|143351.7|143402.6|143272.6|725
1625770800000|2021-07-08 19:00:00|143474.2|143344.2|143497.8|143367.8|143520.2|143390.2|143420.3|143290.3|780
1625771100000|2021-07-08 19:05:00|143498.4|143368.4|143519.6|143389.6|143543.4|143413.4|143466.4|143343.4|773
1625771400000|2021-07-08 19:10:00|143515|143385|143505.7|143375.7|143532.3|143402.3|143385.7|143255.7|783
1625771700000|2021-07-08 19:15:00|143505.8|143375.8|143492.1|143362.1|143547.1|143434.7|143461.9|143331.9|757
1625772000000|2021-07-08 19:20:00|143492.9|143362.9|143414.8|143284.8|143524.3|143399.5|143402.4|143272.4|808
1625772300000|2021-07-08 19:25:00|143415.9|143285.9|143331.2|143201.2|143465.7|143335.7|143313.1|143183.1|897
1625772600000|2021-07-08 19:30:00|143333.2|143203.2|143332.6|143202.6|143334.4|143208.3|143278.3|143162.4|890
1625772900000|2021-07-08 19:35:00|143333|143203|143419.9|143289.9|143425.5|143295.5|143323.6|143193.6|853
1625773200000|2021-07-08 19:40:00|143422.6|143292.6|143364.1|143234.1|143458.3|143328.3|143334.6|143204.6|902
1625773500000|2021-07-08 19:45:00|143365.2|143235.2|143431.7|143301.7|143431.7|143301.7|143363.3|143233.3|823
1625773800000|2021-07-08 19:50:00|143433.3|143303.3|143382.5|143252.5|143475.1|143345.1|143355.5|143225.5|766
1625774100000|2021-07-08 19:55:00|143383.3|143253.3|143275.8|143145.8|143388.5|143258.5|143275.8|143145.8|868
1625774400000|2021-07-08 20:00:00|143276.6|143146.6|143330.6|143200.6|143352.3|143222.3|143260.3|143130.3|737
1625774700000|2021-07-08 20:05:00|143330.5|143200.5|143326.7|143196.7|143341.5|143216.2|143304.2|143189.7|669
1625775000000|2021-07-08 20:10:00|143327.2|143197.2|143331.9|143201.9|143338|143215.7|143305.6|143187|550
1625775300000|2021-07-08 20:15:00|143331.1|143201.1|143279.7|143149.7|143332|143218.2|143260.9|143147.3|276
1625775600000|2021-07-08 20:20:00|143282.6|143152.6|143278.7|143148.7|143284.8|143167.3|143250.8|143141.1|191
1625775900000|2021-07-08 20:25:00|143278|143148|143396.6|143266.6|143414.8|143284.8|143273.7|143143.7|648
1625776200000|2021-07-08 20:30:00|143398.4|143268.4|143418|143288|143471.5|143341.5|143398.4|143268.4|517
1625776500000|2021-07-08 20:35:00|143417.3|143287.3|143460.4|143330.4|143470|143340|143393.5|143285.2|255
1625776800000|2021-07-08 20:40:00|143458.2|143328.2|143437.3|143307.3|143465.5|143335.5|143433.8|143303.8|292
1625777100000|2021-07-08 20:45:00|143436.4|143306.4|143469.6|143339.6|143494.4|143364.4|143427.5|143297.5|353
1625777400000|2021-07-08 20:50:00|143465.5|143335.5|143459.2|143329.2|143471|143341|143450.9|143320.9|236
1625777700000|2021-07-08 20:55:00|143458.8|143328.8|143454.7|143324.7|143508.2|143347.8|143443.4|143258|212
1625778000000|2021-07-08 21:00:00|143456|143326|143305.9|142996.9|143456|143326|143284.8|142975.8|49
1625778300000|2021-07-08 21:05:00|143263.6|142954.6|143318.8|143009.8|143354.3|143045.3|143223|142914|154
1625778600000|2021-07-08 21:10:00|143311.8|143002.8|143533.7|143224.7|143533.7|143224.7|143221.5|142912.5|51
1625781900000|2021-07-08 22:05:00|142989.8|142680.8|143079.9|142770.9|143081.7|142772.7|142800.5|142491.5|112
1625782200000|2021-07-08 22:10:00|143353.3|143044.3|143347.5|143038.5|143416.1|143107.1|143326.2|143017.2|74
1625783400000|2021-07-08 22:30:00|143499.9|143190.9|143460.7|143151.7|143521.2|143212.2|143390.1|143081.1|420
1625783700000|2021-07-08 22:35:00|143452.3|143143.3|143439.5|143130.5|143549.1|143240.1|143358.5|143049.5|496
1625784000000|2021-07-08 22:40:00|143450.2|143141.2|143503.1|143194.1|143539.5|143230.5|143376.8|143067.8|320
1625784300000|2021-07-08 22:45:00|143548.7|143239.7|143577.4|143268.4|143689|143380|143346.7|143037.7|348
1625784600000|2021-07-08 22:50:00|143559.5|143250.5|143411.8|143102.8|143697.3|143388.3|143337.3|143028.3|558
1625784900000|2021-07-08 22:55:00|143459.4|143150.4|143358|143049|143459.4|143150.4|143350.3|143041.3|24
1625785200000|2021-07-08 23:00:00|143484.7|143175.7|143342.5|143033.5|143507.9|143198.9|143308.3|142999.3|193
1625786100000|2021-07-08 23:15:00|143424|143115|143424|143115|143424|143115|143424|143115|1
1625787300000|2021-07-08 23:35:00|143093.6|142784.6|143375.4|143066.4|143375.4|143066.4|143093.6|142784.6|2
1625787600000|2021-07-08 23:40:00|143338.8|143029.8|143192.4|142883.4|143390.4|143081.4|143165.8|142856.8|18
1625787900000|2021-07-08 23:45:00|143204.2|142895.2|143330.7|143021.7|143330.7|143021.7|143136|142827|229
1625788200000|2021-07-08 23:50:00|143344.6|143035.6|143257.5|142948.5|143397.3|143088.3|143154.7|142845.7|639
1625788500000|2021-07-08 23:55:00|143257|142948|143202.4|142893.4|143280.8|142971.8|142967.9|142658.9|505
1625788800000|2021-07-09 00:00:00|143220.6|142911.6|143366.1|143057.1|143383.2|143074.2|143114.5|142805.5|411
1625789100000|2021-07-09 00:05:00|143379.5|143070.5|143393.4|143084.4|143434.3|143125.3|143166.6|142857.6|331
1625789400000|2021-07-09 00:10:00|143200.7|142891.7|143238.3|142929.3|143247.6|142938.6|143200.7|142891.7|14
1625789700000|2021-07-09 00:15:00|143229|142920|143248.8|142939.8|143254.7|142945.7|143228.3|142919.3|40
1625790000000|2021-07-09 00:20:00|143243.3|142934.3|143223.1|142914.1|143257.1|142948.1|143212.1|142903.1|68
1625790300000|2021-07-09 00:25:00|143251.3|142942.3|143232.9|142923.9|143285.7|142976.7|143214.7|142905.7|189
1625790600000|2021-07-09 00:30:00|143243.1|142934.1|143253.9|142944.9|143271.8|142962.8|143200.8|142891.8|280
1625790900000|2021-07-09 00:35:00|143225.4|142916.4|143224.1|142915.1|143243.4|142934.4|143203.8|142894.8|26
1625791200000|2021-07-09 00:40:00|143219.6|142910.6|143286.8|142977.8|143326.9|143017.9|143212.1|142903.1|123
1625791500000|2021-07-09 00:45:00|143277.6|142968.6|143290.5|142981.5|143341.4|143032.4|143253|142944|499
1625791800000|2021-07-09 00:50:00|143291.3|142982.3|143274.5|142965.5|143315.5|143006.5|143251.4|142942.4|646
1625792100000|2021-07-09 00:55:00|143267.2|142958.2|143297.7|142988.7|143327.2|143018.2|143239.6|142930.6|534
1625792400000|2021-07-09 01:00:00|143297.3|142988.3|143309.3|143000.3|143344.9|143035.9|143281.7|142972.7|757
1625792700000|2021-07-09 01:05:00|143304.8|142995.8|143337.1|143028.1|143384.2|143075.2|143293.3|142984.3|686
1625793000000|2021-07-09 01:10:00|143337.3|143028.3|143440.1|143131.1|143462.1|143153.1|143301.4|142992.4|726
1625793300000|2021-07-09 01:15:00|143440.3|143131.3|143436|143127|143456.9|143147.9|143422.2|143113.2|866
1625793600000|2021-07-09 01:20:00|143436.8|143127.8|143420.2|143111.2|143453.6|143144.6|143398.2|143089.2|564
1625793900000|2021-07-09 01:25:00|143421|143112|143435.8|143126.8|143458|143149|143398.5|143089.5|602
1625794200000|2021-07-09 01:30:00|143438.7|143129.7|143428.2|143119.2|143456.6|143147.6|143412.8|143103.8|422
1625794500000|2021-07-09 01:35:00|143429.6|143120.6|143406.4|143097.4|143463.3|143154.3|143392.7|143083.7|490
1625794800000|2021-07-09 01:40:00|143404.6|143095.6|143515.5|143206.5|143569.3|143260.3|143398.2|143089.2|542
1625795100000|2021-07-09 01:45:00|143513|143204|143591.2|143282.2|143690|143393.4|143503|143194|604
1625795400000|2021-07-09 01:50:00|143609.1|143300.1|143546.9|143244|143609.1|143309|143529.8|143220.8|624
1625795700000|2021-07-09 01:55:00|143548.3|143241.4|143590.1|143339.5|143607.3|143345.5|143538.8|143229.8|613
1625796000000|2021-07-09 02:00:00|143594.7|143339.2|143584.7|143336.8|143620.1|143369.4|143567.3|143307.4|623
1625796300000|2021-07-09 02:05:00|143585.1|143335.7|143576.6|143335.4|143628.8|143377.1|143565.2|143295|437
1625796600000|2021-07-09 02:10:00|143577.6|143335.7|143607.2|143392|143627.4|143460.4|143566.4|143325.3|533
1625796900000|2021-07-09 02:15:00|143599.8|143387|143548.7|143340.7|143612.3|143453.2|143488|143320.7|453
1625797200000|2021-07-09 02:20:00|143554.8|143352.2|143545.8|143339.4|143575.5|143391.4|143510.3|143275|340
1625797500000|2021-07-09 02:25:00|143546.2|143337|143602.4|143472.4|143628.5|143480.5|143511.9|143319.2|490
1625797800000|2021-07-09 02:30:00|143594.9|143464.9|143568.7|143438.7|143595.7|143465.7|143562.9|143432.9|437
1625798100000|2021-07-09 02:35:00|143568.1|143438.1|143529.7|143399.7|143579.1|143449.1|143518.1|143388.1|432
1625798400000|2021-07-09 02:40:00|143524.4|143394.4|143504.2|143374.2|143532|143402|143490.3|143360.3|370
1625798700000|2021-07-09 02:45:00|143506.3|143376.3|143506|143376|143509.8|143379.8|143486.9|143356.9|341
1625799000000|2021-07-09 02:50:00|143505.6|143375.6|143498.5|143368.5|143513.7|143383.7|143493.4|143363.4|289
1625799300000|2021-07-09 02:55:00|143498.3|143368.3|143498.9|143368.9|143508.7|143378.7|143491.4|143361.4|382
1625799600000|2021-07-09 03:00:00|143498.4|143368.4|143534.1|143404.1|143536.1|143406.1|143494.1|143364.1|369
1625799900000|2021-07-09 03:05:00|143530.7|143400.7|143459.5|143329.5|143530.7|143400.7|143434.4|143304.4|479
1625800200000|2021-07-09 03:10:00|143458.7|143328.7|143452.1|143322.1|143462.5|143332.5|143445.9|143315.9|393
1625800500000|2021-07-09 03:15:00|143451.6|143321.6|143448.3|143318.3|143460.1|143330.1|143436.1|143306.1|347
1625800800000|2021-07-09 03:20:00|143446.9|143316.9|143454.3|143324.3|143457.8|143327.8|143433.1|143303.1|289
1625801100000|2021-07-09 03:25:00|143454.4|143324.4|143456.5|143326.5|143459.9|143329.9|143436.5|143306.5|259
1625801400000|2021-07-09 03:30:00|143453.4|143323.4|143463.3|143333.3|143463.3|143333.3|143436.4|143306.4|397
1625801700000|2021-07-09 03:35:00|143461.9|143331.9|143423.3|143293.3|143466.7|143336.7|143418|143288|417
1625802000000|2021-07-09 03:40:00|143423|143293|143429|143299|143446.2|143316.2|143423|143293|324
1625802300000|2021-07-09 03:45:00|143429.9|143299.9|143425.9|143295.9|143447|143317|143419.2|143289.2|299
1625802600000|2021-07-09 03:50:00|143434.9|143304.9|143418.2|143288.2|143443.2|143313.2|143412.3|143282.3|408
1625802900000|2021-07-09 03:55:00|143418|143288|143394.8|143264.8|143426.3|143296.3|143385.4|143255.4|386
1625803200000|2021-07-09 04:00:00|143393.6|143263.6|143408.9|143278.9|143412.8|143282.8|143388.3|143258.3|338
1625803500000|2021-07-09 04:05:00|143407.5|143277.5|143407.2|143277.2|143433.3|143303.3|143399.7|143269.7|321
1625803800000|2021-07-09 04:10:00|143407.5|143277.5|143405.8|143275.8|143416.7|143286.7|143392.4|143262.4|304
1625804100000|2021-07-09 04:15:00|143403.5|143273.5|143415.5|143285.5|143475.6|143345.6|143392.3|143262.3|290
1625804400000|2021-07-09 04:20:00|143415.7|143285.7|143396.1|143266.1|143422.9|143292.9|143391.6|143261.6|346
1625804700000|2021-07-09 04:25:00|143392.2|143262.2|143380.5|143250.5|143411.8|143281.8|143375.4|143245.4|348
1625805000000|2021-07-09 04:30:00|143381.4|143251.4|143381.9|143251.9|143392.5|143262.5|143377|143247|398
1625805300000|2021-07-09 04:35:00|143378.3|143248.3|143383.6|143253.6|143387.9|143257.9|143375.7|143245.7|412
1625805600000|2021-07-09 04:40:00|143381.7|143251.7|143406.5|143276.5|143416.3|143286.3|143378|143248|461
1625805900000|2021-07-09 04:45:00|143408.5|143278.5|143392.9|143262.9|143414.9|143284.9|143380.2|143250.2|505
1625806200000|2021-07-09 04:50:00|143390.9|143260.9|143399|143269|143405.2|143275.2|143375.4|143245.4|410
1625806500000|2021-07-09 04:55:00|143400.2|143270.2|143408.2|143278.2|143411.1|143281.1|143397.6|143267.6|480
1625806800000|2021-07-09 05:00:00|143404.8|143274.8|143421.1|143291.1|143435.6|143305.6|143398.6|143268.6|646
1625807100000|2021-07-09 05:05:00|143420.4|143290.4|143374.6|143244.6|143424.1|143294.1|143370.1|143240.1|620
1625807400000|2021-07-09 05:10:00|143374.9|143244.9|143313.2|143183.2|143395.5|143265.5|143309.2|143179.2|614
1625807700000|2021-07-09 05:15:00|143313.3|143183.3|143311.8|143181.8|143335.8|143205.8|143297.2|143167.2|571
1625808000000|2021-07-09 05:20:00|143312.2|143182.2|143309.8|143179.8|143334.5|143204.5|143297|143167|715
1625808300000|2021-07-09 05:25:00|143311.1|143181.1|143287.3|143157.3|143323.5|143193.5|143264.6|143134.6|624
1625808600000|2021-07-09 05:30:00|143287|143157|143108.9|142978.9|143292|143162|143056.9|142915|750
1625808900000|2021-07-09 05:35:00|143109.6|142979.6|143055.6|142925.6|143133.9|143003.9|143044|142914|674
1625809200000|2021-07-09 05:40:00|143052.7|142922.7|143171.6|143041.6|143188.7|143058.7|143043.4|142913.4|703
1625809500000|2021-07-09 05:45:00|143169.4|143039.4|143194|143064|143204.8|143074.8|143153.3|143023.3|703
1625809800000|2021-07-09 05:50:00|143192.6|143062.6|143185.5|143055.5|143196.4|143086.5|143157.7|143049.2|649
1625810100000|2021-07-09 05:55:00|143188.1|143058.1|143250.8|143120.8|143266.3|143136.3|143182.2|143052.2|713
1625810400000|2021-07-09 06:00:00|143243.9|143113.9|143383|143253|143404.4|143274.4|143238.3|143108.3|853
1625810700000|2021-07-09 06:05:00|143381.7|143251.7|143403|143273|143415.7|143285.7|143349.1|143225.5|717
1625811000000|2021-07-09 06:10:00|143401.4|143271.4|143279.8|143149.8|143401.4|143271.4|143204.5|143074.5|851
1625811300000|2021-07-09 06:15:00|143279.5|143149.5|143325.9|143195.9|143363.2|143233.2|143243.2|143132.3|833
1625811600000|2021-07-09 06:20:00|143327.3|143197.3|143317.2|143187.2|143342.7|143228.3|143245.1|143127.4|911
1625811900000|2021-07-09 06:25:00|143321.7|143191.7|143371.5|143241.5|143475.2|143355.7|143317.7|143187.7|941
1625812200000|2021-07-09 06:30:00|143368.5|143238.5|143461|143371|143489.3|143390.1|143320.1|143209.4|935
1625812500000|2021-07-09 06:35:00|143460.7|143370.7|143464.1|143374.1|143499.6|143409.6|143435.8|143345.8|855
1625812800000|2021-07-09 06:40:00|143464.8|143374.8|143485.6|143395.6|143531.2|143441.2|143434.8|143344.8|875
1625813100000|2021-07-09 06:45:00|143486.2|143396.2|143410.2|143320.2|143525.5|143429.1|143390.1|143293.5|793
1625813400000|2021-07-09 06:50:00|143407.4|143317.4|143420.4|143330.4|143474.5|143363.3|143371|143258|789
1625813700000|2021-07-09 06:55:00|143420|143330|143492.5|143402.5|143492.8|143402.8|143416.8|143314.1|829
1625814000000|2021-07-09 07:00:00|143492.8|143402.8|143355.4|143265.4|143503.4|143413.4|143343.7|143253.7|867
1625814300000|2021-07-09 07:05:00|143349.4|143259.4|142996.2|142906.2|143367.6|143277.6|142977.8|142867.7|928
1625814600000|2021-07-09 07:10:00|143002.7|142912.7|142997.9|142907.9|143072.3|142982.3|142997.9|142907.9|948
1625814900000|2021-07-09 07:15:00|142998.6|142908.6|142874.9|142784.9|143004.5|142914.5|142869.9|142779.9|860
1625815200000|2021-07-09 07:20:00|142873.1|142783.1|142929.8|142839.8|142949.5|142859.5|142873.1|142783.1|949
1625815500000|2021-07-09 07:25:00|142924.2|142834.2|143145.8|143055.8|143160|143060.5|142923.7|142833.7|901
1625815800000|2021-07-09 07:30:00|143145.6|143055.6|143217.3|143127.3|143293.4|143203.4|143145.6|143055.6|941
1625816100000|2021-07-09 07:35:00|143215.9|143125.9|143034.1|142944.1|143224.5|143134.5|142950.8|142859.6|995
1625816400000|2021-07-09 07:40:00|143034.3|142944.3|143012.8|142922.8|143037.1|142947.1|142896|142806|841
1625816700000|2021-07-09 07:45:00|143012.2|142922.2|142809.6|142719.6|143129.5|143039.5|142798.3|142708.3|1034
1625817000000|2021-07-09 07:50:00|142811.1|142721.1|142938.5|142848.5|143040.7|142950.7|142808|142718|1074
1625817300000|2021-07-09 07:55:00|142934.6|142844.6|142904.6|142814.6|142969.3|142866.6|142897.6|142799.1|1029
1625817600000|2021-07-09 08:00:00|142900.2|142810.2|142780.5|142690.5|142932.4|142842.4|142749.2|142659.2|994
1625817900000|2021-07-09 08:05:00|142775.9|142685.9|142675.9|142585.9|142783.1|142693.1|142664.8|142541.3|1015
1625818200000|2021-07-09 08:10:00|142676.3|142586.3|142749.9|142659.9|142800.7|142699.2|142665.2|142575.2|1007
1625818500000|2021-07-09 08:15:00|142750.2|142660.2|142972.4|142882.4|142998.2|142898.2|142749.9|142657.2|846
1625818800000|2021-07-09 08:20:00|142971.9|142881.9|142848.6|142758.6|142975.1|142881.9|142814.4|142707.3|826
1625819100000|2021-07-09 08:25:00|142848.3|142758.3|142855.8|142765.8|142891.3|142801.3|142832.2|142738|606
1625819400000|2021-07-09 08:30:00|142855.9|142765.9|142741.9|142651.9|142874.8|142767.2|142731.1|142606.7|743
1625819700000|2021-07-09 08:35:00|142742.1|142652.1|142756.4|142666.4|142864|142773.5|142731.6|142641.6|862
1625820000000|2021-07-09 08:40:00|142751.5|142661.5|142778.6|142688.6|142805|142715|142704.7|142590.2|889
1625820300000|2021-07-09 08:45:00|142779.1|142689.1|142786.3|142696.3|142841.3|142751.3|142765.1|142675.1|883
1625820600000|2021-07-09 08:50:00|142786.6|142696.6|142780.6|142690.6|142786.9|142696.9|142739|142649|794
1625820900000|2021-07-09 08:55:00|142779|142689|142902.3|142812.3|142921|142831|142775.1|142685.1|729
1625821200000|2021-07-09 09:00:00|142902|142812|142882.7|142792.7|142980.9|142890.9|142857.2|142767.2|931
1625821500000|2021-07-09 09:05:00|142879.8|142789.8|142888.5|142798.5|142961.4|142871.4|142845.4|142739.6|912
1625821800000|2021-07-09 09:10:00|142887.7|142797.7|142803.8|142713.8|142932.7|142842.7|142787.7|142694.1|987
1625822100000|2021-07-09 09:15:00|142804.1|142714.1|142740.2|142650.2|142806.2|142716.2|142644.8|142554.8|902
1625822400000|2021-07-09 09:20:00|142738.7|142648.7|142798|142708|142799.4|142709.4|142677.6|142587.6|831
1625822700000|2021-07-09 09:25:00|142798.3|142708.3|142770.5|142680.5|142826.6|142736.6|142759.7|142669.7|916
1625823000000|2021-07-09 09:30:00|142770.3|142680.3|142802.4|142712.4|142805.3|142715.3|142732.3|142642.3|858
1625823300000|2021-07-09 09:35:00|142801.2|142711.2|142781.5|142691.5|142804.1|142714.1|142717.6|142627.6|746
1625823600000|2021-07-09 09:40:00|142780.4|142690.4|142759.8|142669.8|142786.9|142696.9|142751.4|142661.4|713
1625823900000|2021-07-09 09:45:00|142761.2|142671.2|142834.1|142744.1|142867.2|142777.2|142733.3|142643.3|837
1625824200000|2021-07-09 09:50:00|142833.4|142743.4|142824.2|142734.2|142899.9|142809.9|142812.7|142722.7|890
1625824500000|2021-07-09 09:55:00|142824.9|142734.9|142660.4|142570.4|142826.3|142736.3|142653.6|142563.6|720
1625824800000|2021-07-09 10:00:00|142660.8|142570.8|142601.4|142511.4|142675.1|142585.1|142575|142482.3|857
1625825100000|2021-07-09 10:05:00|142599.8|142509.8|142531.1|142441.1|142606.3|142516.3|142486.7|142396.7|820
1625825400000|2021-07-09 10:10:00|142531|142441|142613.4|142523.4|142667.2|142550.8|142522.5|142432.5|956
1625825700000|2021-07-09 10:15:00|142615.6|142525.6|142573.5|142443.5|142702.2|142612.2|142549.6|142441.7|889
1625826000000|2021-07-09 10:20:00|142569.9|142439.9|142561|142471|142608.1|142497.8|142500.2|142401|892
1625826300000|2021-07-09 10:25:00|142561.1|142471.1|142664.6|142574.6|142693.8|142581.5|142521.2|142421.1|838
1625826600000|2021-07-09 10:30:00|142664.3|142574.3|142628.4|142538.4|142738.4|142648.4|142626.4|142536.4|856
1625826900000|2021-07-09 10:35:00|142629.8|142539.8|142612.8|142522.8|142643.5|142553.5|142575.9|142485.9|891
1625827200000|2021-07-09 10:40:00|142618.5|142528.5|142629.5|142539.5|142636.2|142546.2|142581.9|142491.9|695
1625827500000|2021-07-09 10:45:00|142630.1|142540.1|142630|142540|142645.9|142555.9|142591.6|142501.6|720
1625827800000|2021-07-09 10:50:00|142630.9|142540.9|142634.6|142544.6|142639.6|142549.6|142622.6|142532.6|620
1625828100000|2021-07-09 10:55:00|142635.6|142545.6|142799.4|142709.4|142835.8|142745.8|142629.9|142539.9|718
1625828400000|2021-07-09 11:00:00|142800.3|142710.3|142687.4|142597.4|142802|142712|142683.2|142579.9|920
1625828700000|2021-07-09 11:05:00|142686.6|142596.6|142660.6|142570.6|142710.2|142620.2|142624.4|142529.7|807
1625829000000|2021-07-09 11:10:00|142660.2|142570.2|142625.6|142535.6|142662.7|142572.7|142613.1|142523.1|844
1625829300000|2021-07-09 11:15:00|142629.3|142539.3|142519|142429|142634.8|142544.8|142511.6|142421.6|784
1625829600000|2021-07-09 11:20:00|142520.6|142430.6|142524|142434|142559.8|142469.8|142509.7|142419.7|717
1625829900000|2021-07-09 11:25:00|142522.9|142432.9|142585.2|142495.2|142595.9|142505.9|142517.6|142427.6|837
1625830200000|2021-07-09 11:30:00|142585.6|142495.6|142620.3|142530.3|142668.3|142578.3|142585.6|142495.6|908
1625830500000|2021-07-09 11:35:00|142624|142534|142627.9|142537.9|142680.8|142590.8|142606.1|142516.1|886
1625830800000|2021-07-09 11:40:00|142627.7|142537.7|142636.1|142546.1|142745.5|142655.5|142610.5|142520.5|861
1625831100000|2021-07-09 11:45:00|142635.8|142545.8|142575|142485|142644.6|142554.6|142566.3|142460.7|909
1625831400000|2021-07-09 11:50:00|142578.5|142488.5|142668|142578|142694.5|142604.5|142551.7|142461.7|899
1625831700000|2021-07-09 11:55:00|142665.8|142575.8|142618.4|142528.4|142701.8|142611.8|142608.5|142518.5|897
1625832000000|2021-07-09 12:00:00|142622.1|142532.1|142540.2|142450.2|142628.6|142538.6|142516.2|142426.2|864
1625832300000|2021-07-09 12:05:00|142539.5|142449.5|142513.4|142423.4|142547.5|142457.5|142465.6|142375.6|791
1625832600000|2021-07-09 12:10:00|142512.7|142422.7|142357.7|142267.7|142516.9|142426.9|142320.4|142222.7|909
1625832900000|2021-07-09 12:15:00|142357.6|142267.6|142426.4|142336.4|142464.1|142365.5|142356.6|142266.6|879
1625833200000|2021-07-09 12:20:00|142425.2|142335.2|142285.8|142195.8|142431.5|142341.5|142249.9|142159.9|723
1625833500000|2021-07-09 12:25:00|142285.5|142195.5|142306.6|142216.6|142311.8|142221.8|142260.7|142170.7|811
1625833800000|2021-07-09 12:30:00|142305.1|142215.1|142175.8|142085.8|142316.4|142226.4|142150.9|142060.9|849
1625834100000|2021-07-09 12:35:00|142178.3|142088.3|142389.3|142299.3|142408.3|142299.3|142136.9|142046.9|895
1625834400000|2021-07-09 12:40:00|142397.5|142307.5|142436|142346|142463|142373|142373.8|142283.8|850
1625834700000|2021-07-09 12:45:00|142435.3|142345.3|142277.9|142187.9|142454.1|142364.1|142251.4|142159.8|944
1625835000000|2021-07-09 12:50:00|142279.8|142189.8|142259.8|142169.8|142300.4|142210.4|142259.3|142169.3|648
1625835300000|2021-07-09 12:55:00|142261.4|142171.4|142235.9|142145.9|142287.7|142197.7|142226.3|142136.3|729
1625835600000|2021-07-09 13:00:00|142235.8|142145.8|142317.3|142227.3|142367.5|142277.5|142233.1|142143.1|872
1625835900000|2021-07-09 13:05:00|142316.2|142226.2|142364.6|142274.6|142367.4|142277.4|142311.9|142221.9|713
1625836200000|2021-07-09 13:10:00|142365.5|142275.5|142492.3|142402.3|142492.5|142402.5|142362.9|142272.9|848
1625836500000|2021-07-09 13:15:00|142491.3|142401.3|142600.2|142510.2|142617.5|142527.5|142487.2|142397.2|920
1625836800000|2021-07-09 13:20:00|142600.4|142510.4|142522.1|142432.1|142603.2|142513.2|142476.4|142383.5|901
1625837100000|2021-07-09 13:25:00|142522.2|142432.2|142559.5|142469.5|142559.5|142469.5|142426.8|142336.8|700
1625837400000|2021-07-09 13:30:00|142553|142463|142598|142508|142598|142508|142522.9|142432.9|771
1625837700000|2021-07-09 13:35:00|142591.1|142501.1|142429.5|142339.5|142612.3|142522.3|142413.9|142323.9|732
1625838000000|2021-07-09 13:40:00|142429.2|142339.2|142418.8|142328.8|142459.5|142369.5|142378.2|142288.2|713
1625838300000|2021-07-09 13:45:00|142417.1|142327.1|142620.1|142530.1|142632.6|142542.6|142405.1|142315.1|701
1625838600000|2021-07-09 13:50:00|142620.2|142530.2|142572.3|142482.3|142620.9|142530.9|142513.3|142423.3|907
1625838900000|2021-07-09 13:55:00|142583.2|142493.2|142628.5|142498.5|142705.1|142613.6|142579|142457|1018
1625839200000|2021-07-09 14:00:00|142626.4|142496.4|142637.9|142547.9|142696.4|142606.4|142588.9|142466.5|953
1625839500000|2021-07-09 14:05:00|142639.2|142549.2|142621.4|142531.4|142665|142575|142609|142519|890
1625839800000|2021-07-09 14:10:00|142621.6|142531.6|142667.9|142577.9|142708.3|142618.3|142583.1|142493.1|837
1625840100000|2021-07-09 14:15:00|142668.2|142578.2|142528.5|142438.5|142668.2|142578.2|142526.2|142436.2|1014
1625840400000|2021-07-09 14:20:00|142530.7|142440.7|142547.2|142457.2|142594.2|142504.2|142491.3|142401.3|948
1625840700000|2021-07-09 14:25:00|142548|142458|142508.6|142418.6|142574.5|142484.5|142504.8|142414.8|781
1625841000000|2021-07-09 14:30:00|142507.1|142417.1|142502.6|142412.6|142526.5|142436.5|142491.6|142401.6|906
1625841300000|2021-07-09 14:35:00|142504.5|142414.5|142456.8|142366.8|142516.8|142426.8|142452.1|142362.1|728
1625841600000|2021-07-09 14:40:00|142456.6|142366.6|142456.2|142366.2|142465.6|142375.6|142377.5|142287.5|789
1625841900000|2021-07-09 14:45:00|142456.7|142366.7|142462.5|142372.5|142468.5|142378.5|142403.1|142313.1|666
1625842200000|2021-07-09 14:50:00|142462.7|142372.7|142414.3|142324.3|142465.2|142375.2|142403.6|142313.6|807
1625842500000|2021-07-09 14:55:00|142415.2|142325.2|142513.3|142423.3|142657.6|142544.4|142412.6|142322.6|926
1625842800000|2021-07-09 15:00:00|142506.7|142416.7|142520.9|142430.9|142551.3|142461.3|142456.8|142366.8|902
1625843100000|2021-07-09 15:05:00|142521.5|142431.5|142472.7|142382.7|142528.9|142438.9|142450.2|142360.2|783
1625843400000|2021-07-09 15:10:00|142473.2|142383.2|142474.8|142384.8|142501|142411|142462.9|142372.9|628
1625843700000|2021-07-09 15:15:00|142473.3|142383.3|142472.3|142382.3|142481.4|142391.4|142449.3|142359.3|642
1625844000000|2021-07-09 15:20:00|142473.4|142383.4|142514.5|142424.5|142515|142425|142463.4|142373.4|790
1625844300000|2021-07-09 15:25:00|142512.6|142422.6|142667.1|142577.1|142691.1|142594.4|142505.2|142415.2|908
1625844600000|2021-07-09 15:30:00|142667.5|142577.5|142602.3|142512.3|142667.5|142577.5|142594.9|142500.2|746
1625844900000|2021-07-09 15:35:00|142602.4|142512.4|142609.8|142519.8|142615.4|142525.4|142588.3|142498.3|721
1625845200000|2021-07-09 15:40:00|142610.1|142520.1|142612|142522|142615.4|142525.4|142593|142503|631
1625845500000|2021-07-09 15:45:00|142611.6|142521.6|142636|142546|142637.3|142547.3|142595.1|142505.1|702
1625845800000|2021-07-09 15:50:00|142635.5|142545.5|142677.9|142587.9|142682.8|142592.8|142618.4|142528.4|679
1625846100000|2021-07-09 15:55:00|142676.8|142586.8|142661.8|142571.8|142694.8|142604.8|142651|142561|769
1625846400000|2021-07-09 16:00:00|142661.3|142571.3|142678.4|142588.4|142693.4|142603.4|142644.9|142534.4|668
1625846700000|2021-07-09 16:05:00|142679.8|142589.8|142647.1|142557.1|142684.2|142594.2|142637.3|142547.3|653
1625847000000|2021-07-09 16:10:00|142645.4|142555.4|142655.4|142565.4|142661.8|142571.8|142639.2|142549.2|551
1625847300000|2021-07-09 16:15:00|142656|142566|142657.1|142567.1|142661.1|142571.1|142638.6|142548.6|675
1625847600000|2021-07-09 16:20:00|142657.4|142567.4|142608.1|142518.1|142662.4|142572.4|142588.8|142498.8|731
1625847900000|2021-07-09 16:25:00|142608.3|142518.3|142573.2|142483.2|142630.6|142518.3|142572.8|142474.6|735
1625848200000|2021-07-09 16:30:00|142573.9|142483.9|142648|142558|142655.2|142565.2|142557.5|142455.7|489
1625848500000|2021-07-09 16:35:00|142648.9|142558.9|142675.8|142585.8|142675.8|142585.8|142638.9|142548.9|392
1625848800000|2021-07-09 16:40:00|142675.3|142585.3|142640.3|142550.3|142728.7|142621|142631.3|142522.7|677
1625849100000|2021-07-09 16:45:00|142639.2|142549.2|142653.3|142563.3|142685|142583.4|142624.5|142534.5|660
1625849400000|2021-07-09 16:50:00|142653.2|142563.2|142641|142551|142666.4|142563.9|142629.8|142524.3|661
1625849700000|2021-07-09 16:55:00|142641.4|142551.4|142653.6|142563.6|142655.3|142565.3|142639.4|142549.4|544
1625850000000|2021-07-09 17:00:00|142653|142563|142628.6|142538.6|142684.7|142594.7|142606.2|142508.7|688
1625850300000|2021-07-09 17:05:00|142626.1|142536.1|142670.8|142580.8|142699.1|142591.9|142619.3|142529.3|699
1625850600000|2021-07-09 17:10:00|142663.7|142573.7|142628.2|142538.2|142696.1|142590.2|142620.3|142530.3|630
1625850900000|2021-07-09 17:15:00|142625.7|142535.7|142621.2|142531.2|142636.4|142546.4|142607.2|142517.2|515
1625851200000|2021-07-09 17:20:00|142616.5|142526.5|142621.3|142531.3|142629.2|142539.2|142613.8|142523.8|525
1625851500000|2021-07-09 17:25:00|142621.7|142531.7|142616.1|142526.1|142634.6|142544.6|142616.1|142526.1|635
1625851800000|2021-07-09 17:30:00|142618.4|142528.4|142629.1|142539.1|142633.5|142543.5|142616.8|142526.8|751
1625852100000|2021-07-09 17:35:00|142628.7|142538.7|142601.9|142511.9|142636.2|142546.2|142569.7|142479.7|685
1625852400000|2021-07-09 17:40:00|142601.3|142511.3|142527.9|142437.9|142602.7|142512.7|142514|142424|673
1625852700000|2021-07-09 17:45:00|142528.1|142438.1|142510.1|142420.1|142549.6|142459.6|142486.6|142396.6|636
1625853000000|2021-07-09 17:50:00|142509.4|142419.4|142510.9|142420.9|142530|142440|142475.9|142385.9|677
1625853300000|2021-07-09 17:55:00|142512.3|142422.3|142503.4|142413.4|142530.7|142440.7|142502|142412|670
1625853600000|2021-07-09 18:00:00|142502.2|142412.2|142533|142443|142541.5|142451.5|142485.2|142395.2|708
1625853900000|2021-07-09 18:05:00|142533.1|142443.1|142499.8|142409.8|142602.7|142501.6|142481.1|142391|752
1625854200000|2021-07-09 18:10:00|142500|142410|142555.6|142425.6|142565.3|142457.5|142497.4|142385.3|716
1625854500000|2021-07-09 18:15:00|142554.8|142424.8|142535.6|142405.6|142562.1|142456.4|142504.5|142405.2|677
1625854800000|2021-07-09 18:20:00|142537.1|142407.1|142595|142505|142609.7|142506|142535.8|142406.5|650
1625855100000|2021-07-09 18:25:00|142593.7|142503.7|142594.2|142464.2|142621.9|142508.9|142570.2|142460.8|632
1625855400000|2021-07-09 18:30:00|142592.7|142462.7|142637.7|142507.7|142639.6|142531|142574.7|142461.7|725
1625855700000|2021-07-09 18:35:00|142639.2|142509.2|142540.5|142450.5|142639.5|142528|142529.1|142439.1|548
1625856000000|2021-07-09 18:40:00|142540.8|142450.8|142503.9|142413.9|142553.9|142463.9|142488|142393.9|591
1625856300000|2021-07-09 18:45:00|142505|142415|142492.9|142402.9|142531.4|142422.1|142484.8|142381.1|678
1625856600000|2021-07-09 18:50:00|142492.5|142402.5|142503.2|142413.2|142531.5|142421.2|142472.4|142382.4|577
1625856900000|2021-07-09 18:55:00|142503.4|142413.4|142422.3|142332.3|142517|142415.3|142417.6|142327.6|573
1625857200000|2021-07-09 19:00:00|142424.9|142334.9|142476.8|142346.8|142488.7|142358.7|142421.1|142308.9|630
1625857500000|2021-07-09 19:05:00|142477.5|142347.5|142465.3|142335.3|142484.6|142364.8|142440.5|142316.5|646
1625857800000|2021-07-09 19:10:00|142469|142339|142483.8|142353.8|142492.9|142377.1|142449.9|142331.2|511
1625858100000|2021-07-09 19:15:00|142484.5|142354.5|142441.2|142311.2|142487.9|142357.9|142417.4|142307|500
1625858400000|2021-07-09 19:20:00|142442.2|142312.2|142476.6|142346.6|142482.1|142352.1|142442.2|142312.2|539
1625858700000|2021-07-09 19:25:00|142473.5|142343.5|142490.9|142360.9|142496.5|142380.5|142462.5|142334.7|518
1625859000000|2021-07-09 19:30:00|142490.5|142360.5|142495|142365|142497.2|142367.2|142465.3|142335.3|487
1625859300000|2021-07-09 19:35:00|142494.1|142364.1|142487|142357|142497|142367|142473.6|142343.6|423
1625859600000|2021-07-09 19:40:00|142486.8|142356.8|142481.7|142351.7|142504|142374|142469.5|142339.5|360
1625859900000|2021-07-09 19:45:00|142479.6|142349.6|142485.8|142355.8|142491.6|142373.7|142427|142314.5|386
1625860200000|2021-07-09 19:50:00|142474.8|142344.8|142456.5|142326.5|142487.7|142357.7|142433.1|142303.1|484
1625860500000|2021-07-09 19:55:00|142455.8|142325.8|142492.4|142362.4|142498.3|142368.3|142436.8|142306.8|527
1625860800000|2021-07-09 20:00:00|142492.1|142362.1|142586.4|142456.4|142619.2|142489.2|142471.8|142341.8|650
1625861100000|2021-07-09 20:05:00|142583.1|142453.1|142595.1|142465.1|142600.9|142470.9|142576|142446|453
1625861400000|2021-07-09 20:10:00|142596.4|142466.4|142590|142460|142602.5|142472.5|142573.7|142443.7|380
1625861700000|2021-07-09 20:15:00|142574|142444|142596.7|142466.7|142606.6|142476.6|142533.3|142428|445
1625862000000|2021-07-09 20:20:00|142595.8|142465.8|142604.4|142474.4|142613.1|142483.1|142589.8|142459.8|454
1625862300000|2021-07-09 20:25:00|142604.5|142474.5|142565|142435|142622.4|142492.4|142556.2|142426.2|487
1625862600000|2021-07-09 20:30:00|142570.3|142440.3|142575|142445|142603.5|142473.5|142530.6|142400.6|402
1625862900000|2021-07-09 20:35:00|142574.2|142444.2|142525.7|142216.7|142586|142456|142230.5|141921.5|546
1625863200000|2021-07-09 20:40:00|142531|142222|142402.2|142093.2|142537.6|142228.6|142240.8|141931.8|432
1625863500000|2021-07-09 20:45:00|142400.4|142091.4|142333.6|142024.6|142521.3|142345.1|142176|141867|445
1625863800000|2021-07-09 20:50:00|142230.7|142100.7|142383.5|142074.5|142448.8|142139.8|142230.7|141982.6|523
1625864100000|2021-07-09 20:55:00|142371.2|142062.2|142312.3|142003.3|142466.6|142157.6|142129.5|141820.5|318
1626033600000|2021-07-11 20:00:00|142532|142168|142510|142146|142663.7|142299.7|142510|142146|10
1626033900000|2021-07-11 20:05:00|142665.5|142301.5|142654.5|142290.5|142733.5|142369.5|142590.4|142226.4|15
1626034200000|2021-07-11 20:10:00|142655|142291|142701.3|142337.3|142701.3|142337.3|142634|142270|9
1626034500000|2021-07-11 20:15:00|142654.5|142290.5|142605|142241|142654.5|142290.5|142510|142146|11
1626034800000|2021-07-11 20:20:00|142487.5|142123.5|142628.9|142264.9|142628.9|142264.9|142487.5|142123.5|9
1626035100000|2021-07-11 20:25:00|142510|142146|142510|142146|142510|142146|142487.5|142123.5|7
1626035400000|2021-07-11 20:30:00|142510.5|142146.5|142628.9|142264.9|142628.9|142264.9|142487.5|142123.5|7
1626035700000|2021-07-11 20:35:00|142487.5|142123.5|142628.9|142264.9|142645.2|142281.2|142431.5|142067.5|10
1626036000000|2021-07-11 20:40:00|142508.5|142144.5|142508.5|142144.5|142529.5|142165.5|142508.5|142144.5|5
1626036300000|2021-07-11 20:45:00|142529.5|142165.5|142529.5|142165.5|142628.9|142264.9|142508.5|142144.5|17
1626036600000|2021-07-11 20:50:00|142508.5|142144.5|142626.6|142262.6|142630.1|142266.1|142508.5|142144.5|15
1626036900000|2021-07-11 20:55:00|142609.4|142245.4|142566.5|142202.5|142630.1|142266.1|142508.5|142144.5|24
1626037200000|2021-07-11 21:00:00|142507.9|142143.9|142611.5|142247.5|142620|142256|142488|142124|40
1626037500000|2021-07-11 21:05:00|142517.5|142153.5|142557.3|142193.3|142663.7|142299.7|142494.5|142130.5|53
1626037800000|2021-07-11 21:10:00|142532.9|142168.9|142552.9|142188.9|142616.5|142252.5|142513.8|142149.8|76
1626038100000|2021-07-11 21:15:00|142556|142192|142541|142177|142647.3|142283.3|142508.7|142144.7|64
1626038400000|2021-07-11 21:20:00|142605.3|142241.3|142561.7|142197.7|142663.9|142299.9|142521.2|142157.2|80
1626038700000|2021-07-11 21:25:00|142547.1|142183.1|142551.6|142187.6|142663.9|142299.9|142505.1|142141.1|72
1626039000000|2021-07-11 21:30:00|142567.5|142203.5|142605.3|142241.3|142681.8|142317.8|142523.4|142159.4|149
1626039300000|2021-07-11 21:35:00|142605.5|142241.5|142667.1|142303.1|142722.3|142358.3|142590|142226|100
1626039600000|2021-07-11 21:40:00|142672|142308|142606.5|142242.5|142677.4|142313.4|142596.2|142232.2|84
1626039900000|2021-07-11 21:45:00|142606.8|142242.8|142609.6|142245.6|142699.1|142335.1|142583.5|142219.5|74
1626040200000|2021-07-11 21:50:00|142606.9|142242.9|142618.9|142254.9|142649.1|142285.1|142579.5|142215.5|60
1626040500000|2021-07-11 21:55:00|142610.3|142246.3|142600|142241|142649.1|142285.1|142573.3|142209.3|84
1626040800000|2021-07-11 22:00:00|142596.7|142237.7|142537.1|142228.1|142643.6|142314.2|142494.8|142185.8|897
1626041100000|2021-07-11 22:05:00|142517.1|142208.1|142505.8|142196.8|142570|142261|142462|142153|1149
1626041400000|2021-07-11 22:10:00|142505.2|142196.2|142546.3|142237.3|142602.8|142293.8|142471.4|142162.4|1197
1626041700000|2021-07-11 22:15:00|142555.1|142246.1|142525.1|142216.1|142626.9|142317.9|142400|142091|1110
1626042000000|2021-07-11 22:20:00|142514.8|142205.8|142518.8|142209.8|142559.9|142250.9|142424.7|142115.7|1124
1626042300000|2021-07-11 22:25:00|142523.3|142214.3|142494.8|142185.8|142589.3|142280.3|142448.6|142139.6|1141
1626042600000|2021-07-11 22:30:00|142541.3|142232.3|142513.5|142204.5|142666.7|142357.7|142455.9|142146.9|1111
1626042900000|2021-07-11 22:35:00|142508.2|142199.2|142514.4|142205.4|142624|142315|142411.9|142102.9|1071
1626043200000|2021-07-11 22:40:00|142526.3|142217.3|142488.8|142179.8|142619.3|142310.3|142451.9|142142.9|1024
1626043500000|2021-07-11 22:45:00|142505.2|142196.2|142539.4|142230.4|142622.9|142313.9|142438|142129|866
1626043800000|2021-07-11 22:50:00|142562.1|142253.1|142515.7|142206.7|142622|142313|142392|142083|837
1626044100000|2021-07-11 22:55:00|142510|142201|142525|142216|142569.3|142260.3|142447.5|142138.5|917
1626044400000|2021-07-11 23:00:00|142522.6|142213.6|142509.8|142200.8|142640.9|142331.9|142445.7|142136.7|1009
1626044700000|2021-07-11 23:05:00|142503|142194|142521|142212|142561.2|142252.2|142461.9|142152.9|1159
1626045000000|2021-07-11 23:10:00|142514.8|142205.8|142495.2|142186.2|142563.5|142254.5|142468.4|142159.4|1086
1626045300000|2021-07-11 23:15:00|142494.2|142185.2|142506.3|142197.3|142589.4|142280.4|142464|142155|937
1626045600000|2021-07-11 23:20:00|142474.7|142165.7|142517.2|142208.2|142597.4|142288.4|142430.5|142121.5|929
1626045900000|2021-07-11 23:25:00|142498.6|142189.6|142508.3|142199.3|142563.9|142254.9|142476.5|142167.5|1175
1626046200000|2021-07-11 23:30:00|142514.6|142205.6|142595.9|142286.9|142692.2|142383.2|142467.8|142158.8|827
1626046500000|2021-07-11 23:35:00|142588.4|142279.4|142716.2|142407.2|142746.6|142437.6|142528.5|142257.2|957
1626046800000|2021-07-11 23:40:00|142700.8|142391.8|142714.6|142405.6|142804.4|142495.4|142636.3|142355|935
1626047100000|2021-07-11 23:45:00|142715.4|142406.4|142708.8|142504.4|142772.2|142540.5|142634.1|142376.9|965
1626047400000|2021-07-11 23:50:00|142706.3|142503.8|142739.7|142527.7|142764.8|142588.7|142626.3|142458.6|879
1626047700000|2021-07-11 23:55:00|142733.9|142526.8|142715.1|142585.1|142765.3|142598.4|142673.3|142506.1|942
1626048000000|2021-07-12 00:00:00|142714.3|142584.3|142693.2|142563.2|142767.3|142592.9|142675|142496.6|474
1626048300000|2021-07-12 00:05:00|142700|142570|142740|142512.3|142777|142589.4|142678.1|142496.5|556
1626048600000|2021-07-12 00:10:00|142718.8|142512.6|142722.6|142507.3|142763.1|142578|142644.8|142479.5|431
1626048900000|2021-07-12 00:15:00|142724.4|142511.4|142721.4|142519.7|142748.4|142571|142660.6|142491|412
1626049200000|2021-07-12 00:20:00|142722.8|142515.5|142753.4|142539.7|142770.4|142588.6|142643.2|142477.7|559
1626049500000|2021-07-12 00:25:00|142754.3|142542.6|142660.3|142530.3|142762.3|142573.5|142635.8|142490.3|464
1626049800000|2021-07-12 00:30:00|142652|142522|142655.4|142525.4|142676.3|142546.3|142649.4|142519.4|470
1626050100000|2021-07-12 00:35:00|142655.3|142525.3|142659.4|142529.4|142723.7|142560.6|142649.8|142505.2|658
1626050400000|2021-07-12 00:40:00|142657.5|142527.5|142677.9|142547.9|142726.8|142560.7|142652.1|142487.6|505
1626050700000|2021-07-12 00:45:00|142678.2|142548.2|142651.5|142521.5|142729|142559.1|142640.3|142481|437
1626051000000|2021-07-12 00:50:00|142642.6|142512.6|142666.9|142536.9|142724.8|142552.8|142635.7|142477.2|546
1626051300000|2021-07-12 00:55:00|142658.4|142528.4|142669.3|142539.3|142728.1|142558.1|142646.5|142482.8|673
1626051600000|2021-07-12 01:00:00|142670.1|142540.1|142638.7|142508.7|142689.5|142559.5|142627|142487.2|715
1626051900000|2021-07-12 01:05:00|142638.4|142508.4|142641.2|142511.2|142716.6|142543.4|142627.8|142494.4|596
1626052200000|2021-07-12 01:10:00|142642.7|142512.7|142649.6|142519.6|142692|142529.7|142631.3|142478|597
1626052500000|2021-07-12 01:15:00|142649.7|142519.7|142638.6|142508.6|142673.7|142543.7|142629.1|142499.1|566
1626052800000|2021-07-12 01:20:00|142637.9|142507.9|142644.7|142514.7|142700|142525.6|142629.3|142450|663
1626053100000|2021-07-12 01:25:00|142645.4|142515.4|142637.5|142507.5|142666|142536|142629.6|142499.6|473
1626053400000|2021-07-12 01:30:00|142637.7|142507.7|142649.5|142519.5|142667.7|142537.7|142619.9|142489.9|814
1626053700000|2021-07-12 01:35:00|142653.1|142523.1|142670|142540|142743.2|142566.7|142641.9|142478.8|744
1626054000000|2021-07-12 01:40:00|142670.3|142540.3|142677.1|142547.1|142763.1|142573.7|142642.1|142480.8|479
1626054300000|2021-07-12 01:45:00|142664.2|142534.2|142702.7|142572.7|142772.3|142595.4|142658.9|142521.6|519
1626054600000|2021-07-12 01:50:00|142702.2|142572.2|142688.1|142558.1|142750.2|142601.6|142649.4|142496|423
1626054900000|2021-07-12 01:55:00|142686.1|142556.1|142743.5|142613.5|142761.8|142631.8|142667.8|142537.8|397
1626055200000|2021-07-12 02:00:00|142742.5|142612.5|142771.2|142641.2|142784.2|142654.2|142711|142581|410
1626055500000|2021-07-12 02:05:00|142771.7|142641.7|142770.1|142640.1|142788.4|142658.4|142760.7|142630.7|313
1626055800000|2021-07-12 02:10:00|142769.8|142639.8|142769.8|142639.8|142780.9|142650.9|142758.2|142628.2|296
1626056100000|2021-07-12 02:15:00|142769.4|142639.4|142779.5|142649.5|142790.3|142660.3|142762.6|142632.6|365
1626056400000|2021-07-12 02:20:00|142779.8|142649.8|142783|142653|142788.8|142658.8|142773.5|142643.5|296
1626056700000|2021-07-12 02:25:00|142784.5|142654.5|142799.8|142669.8|142812.4|142682.4|142775.8|142645.8|462
1626057000000|2021-07-12 02:30:00|142799.5|142669.5|142794.4|142664.4|142802.1|142672.1|142779.2|142649.2|655
1626057300000|2021-07-12 02:35:00|142792.5|142662.5|142779.5|142649.5|142826.1|142696.1|142779.4|142649.4|458
1626057600000|2021-07-12 02:40:00|142788.3|142658.3|142784.5|142654.5|142815.7|142685.7|142775|142645|468
1626057900000|2021-07-12 02:45:00|142784.4|142654.4|142782.7|142652.7|142805|142675|142777.6|142647.6|441
1626058200000|2021-07-12 02:50:00|142782.5|142652.5|142776.3|142646.3|142794|142664|142769.1|142639.1|353
1626058500000|2021-07-12 02:55:00|142776.6|142646.6|142807.3|142677.3|142814.7|142684.7|142771.7|142641.7|381
1626058800000|2021-07-12 03:00:00|142804.2|142674.2|142812.3|142682.3|142822.2|142692.2|142800.1|142670.1|320
1626059100000|2021-07-12 03:05:00|142810.1|142680.1|142805.8|142675.8|142816.4|142686.4|142771.6|142641.6|381
1626059400000|2021-07-12 03:10:00|142805.5|142675.5|142799.8|142669.8|142813.6|142683.6|142792.3|142662.3|347
1626059700000|2021-07-12 03:15:00|142798.9|142668.9|142797.5|142667.5|142816.4|142686.4|142785.3|142655.3|585
1626060000000|2021-07-12 03:20:00|142797.9|142667.9|142831.7|142701.7|142850.1|142720.1|142788.4|142658.4|444
1626060300000|2021-07-12 03:25:00|142830.3|142700.3|142918.2|142788.2|142931.4|142801.4|142822.4|142692.4|755
1626060600000|2021-07-12 03:30:00|142920.1|142790.1|142916.8|142786.8|142943.3|142813.3|142902.6|142772.6|618
1626060900000|2021-07-12 03:35:00|142918.2|142788.2|143038.6|142908.6|143044.8|142914.8|142913.2|142783.2|494
1626061200000|2021-07-12 03:40:00|143037.8|142907.8|143038.2|142908.2|143058.2|142928.2|143024.6|142894.6|325
1626061500000|2021-07-12 03:45:00|143041.1|142911.1|143063.5|142933.5|143082.5|142952.5|143025.3|142895.3|524
1626061800000|2021-07-12 03:50:00|143064.7|142934.7|143140.8|143010.8|143146.4|143016.4|143057.4|142927.4|515
1626062100000|2021-07-12 03:55:00|143139.8|143009.8|143130.7|143000.7|143159.5|143029.5|143125.8|142995.8|546
1626062400000|2021-07-12 04:00:00|143130.1|143000.1|143080.3|142950.3|143130.6|143000.6|143053.3|142923.3|664
1626062700000|2021-07-12 04:05:00|143079.9|142949.9|143071.8|142941.8|143086.4|142956.4|143059.5|142929.5|424
1626063000000|2021-07-12 04:10:00|143069.6|142939.6|143146.7|143016.7|143148.9|143018.9|143064.5|142934.5|429
1626063300000|2021-07-12 04:15:00|143143.4|143013.4|143130.6|143000.6|143171.4|143041.4|143125.9|142995.9|295
1626063600000|2021-07-12 04:20:00|143132.1|143002.1|143132.3|143002.3|143140.6|143010.6|143124.5|142994.5|344
1626063900000|2021-07-12 04:25:00|143132.5|143002.5|143122.9|142992.9|143139.4|143009.4|143121.9|142991.9|440
1626064200000|2021-07-12 04:30:00|143122.8|142992.8|143155.4|143025.4|143161|143031|143120.6|142990.6|532
1626064500000|2021-07-12 04:35:00|143153.4|143023.4|143149.2|143019.2|143158.1|143028.1|143134.9|143004.9|349
1626064800000|2021-07-12 04:40:00|143145.4|143015.4|143130.5|143000.5|143158.6|143028.6|143124.5|142994.5|304
1626065100000|2021-07-12 04:45:00|143133|143003|143132.7|143002.7|143174.4|143044.4|143128.3|142998.3|425
1626065400000|2021-07-12 04:50:00|143134.3|143004.3|143155.2|143025.2|143164.1|143034.1|143129.2|142999.2|395
1626065700000|2021-07-12 04:55:00|143157.8|143027.8|143149.9|143019.9|143164.5|143034.5|143131.3|143001.3|479
1626066000000|2021-07-12 05:00:00|143150.5|143020.5|143140.3|143010.3|143159.4|143029.4|143131.8|143001.8|605
1626066300000|2021-07-12 05:05:00|143145.1|143015.1|143147.8|143017.8|143155.1|143025.1|143127.4|142997.4|536
1626066600000|2021-07-12 05:10:00|143147.6|143017.6|143158.8|143028.8|143160.4|143030.4|143141.9|143011.9|441
1626066900000|2021-07-12 05:15:00|143159.3|143029.3|143091.8|142961.8|143165.8|143035.8|143091.8|142961.8|641
1626067200000|2021-07-12 05:20:00|143093.5|142963.5|143085.9|142955.9|143105.7|142975.7|143082.8|142952.8|661
1626067500000|2021-07-12 05:25:00|143088.4|142958.4|143073.9|142943.9|143113.8|142983.8|143070.1|142940.1|690
1626067800000|2021-07-12 05:30:00|143071.3|142941.3|143068.8|142938.8|143094.8|142964.8|143053.7|142923.7|649
1626068100000|2021-07-12 05:35:00|143066.5|142936.5|143075.4|142945.4|143089.5|142959.5|143059.4|142929.4|634
1626068400000|2021-07-12 05:40:00|143077|142947|143087.2|142957.2|143107.5|142977.5|143063.4|142933.4|696
1626068700000|2021-07-12 05:45:00|143089.1|142959.1|143060.6|142930.6|143097.7|142967.7|143060.6|142930.6|624
1626069000000|2021-07-12 05:50:00|143065.7|142935.7|143065.8|142935.8|143103.6|142973.9|143062.9|142932.9|477
1626069300000|2021-07-12 05:55:00|143063|142933|143117.7|142987.7|143117.7|142987.7|143045.8|142915.8|624
1626069600000|2021-07-12 06:00:00|143116.5|142986.5|143217.3|143087.3|143249.9|143119.9|143103.9|142973.9|836
1626069900000|2021-07-12 06:05:00|143217.8|143087.8|143247.8|143117.8|143264.3|143134.3|143184.9|143054.9|760
1626070200000|2021-07-12 06:10:00|143247.3|143117.3|143265.6|143135.6|143292.7|143165.8|143233.4|143103.4|778
1626070500000|2021-07-12 06:15:00|143263|143133|143254.6|143124.6|143322.4|143194.6|143253.5|143123.5|816
1626070800000|2021-07-12 06:20:00|143254.8|143124.8|143350.1|143220.1|143350.7|143220.7|143234.4|143104.4|677
1626071100000|2021-07-12 06:25:00|143347.6|143217.6|143331.6|143201.6|143402.1|143292.6|143308.4|143197.6|752
1626071400000|2021-07-12 06:30:00|143331.3|143201.3|143086.5|142996.5|143331.3|143221.5|143055.9|142949.7|758
1626071700000|2021-07-12 06:35:00|143093.6|143003.6|143247.5|143157.5|143261.5|143171.5|143080.1|142977.1|783
1626072000000|2021-07-12 06:40:00|143247.9|143157.9|143319.2|143229.2|143333.2|143243.2|143243.9|143153.9|679
1626072300000|2021-07-12 06:45:00|143319.3|143229.3|143386.5|143296.5|143466.2|143376.2|143309.6|143219.6|714
1626072600000|2021-07-12 06:50:00|143385.3|143295.3|143346.1|143256.1|143394.8|143304.8|143335.4|143238.9|677
1626072900000|2021-07-12 06:55:00|143346.9|143256.9|143465.8|143375.8|143549.3|143442.9|143346.9|143256.9|860
1626073200000|2021-07-12 07:00:00|143465.4|143375.4|143679.7|143589.7|143710|143606.2|143465.4|143375.4|929
1626073500000|2021-07-12 07:05:00|143678.9|143588.9|143623.2|143533.2|143741.7|143651.7|143601.2|143511.2|836
1626073800000|2021-07-12 07:10:00|143623.7|143533.7|143399|143309|143644.4|143554.4|143379.9|143289.9|894
1626074100000|2021-07-12 07:15:00|143398.7|143308.7|143437|143347|143453.6|143363.6|143353.6|143241.7|890
1626074400000|2021-07-12 07:20:00|143436.4|143346.4|143553.3|143463.3|143583.5|143493.5|143434.4|143344.4|883
1626074700000|2021-07-12 07:25:00|143553.6|143463.6|143614.4|143524.4|143648.8|143547.6|143531.4|143425.1|942
1626075000000|2021-07-12 07:30:00|143614.9|143524.9|143485.2|143395.2|143657.7|143550.3|143460.2|143370.2|876
1626075300000|2021-07-12 07:35:00|143484.9|143394.9|143546.2|143456.2|143546.4|143456.4|143465.5|143353.4|835
1626075600000|2021-07-12 07:40:00|143545.4|143455.4|143701.3|143611.3|143702.6|143612.6|143545.4|143455.4|917
1626075900000|2021-07-12 07:45:00|143702.2|143612.2|143565.7|143475.7|143773.1|143683.1|143542.5|143443.9|884
1626076200000|2021-07-12 07:50:00|143563|143473|143546.7|143456.7|143629.5|143516.9|143537|143433.1|910
1626076500000|2021-07-12 07:55:00|143547.7|143457.7|143495.1|143405.1|143562.6|143472.6|143408.2|143318.2|878
1626076800000|2021-07-12 08:00:00|143494.7|143404.7|143356|143266|143544.1|143454.1|143354.6|143264.6|886
1626077100000|2021-07-12 08:05:00|143361.5|143271.5|143286.2|143196.2|143370.4|143280.4|143255.5|143165.5|843
1626077400000|2021-07-12 08:10:00|143288.5|143198.5|143267.6|143177.6|143319.9|143229.9|143258.5|143168.5|793
1626077700000|2021-07-12 08:15:00|143268.1|143178.1|143128.3|143038.3|143270.5|143180.5|143122.5|143032.5|789
1626078000000|2021-07-12 08:20:00|143126.4|143036.4|143163.7|143073.7|143164.6|143074.6|143061.8|142971.8|750
1626078300000|2021-07-12 08:25:00|143164.1|143074.1|143300.3|143210.3|143311.2|143221.2|143161.6|143071.6|947
1626078600000|2021-07-12 08:30:00|143300.8|143210.8|143613|143523|143637.9|143526.9|143300.8|143196.2|803
1626078900000|2021-07-12 08:35:00|143612.8|143522.8|143528.7|143438.7|143694.2|143564.2|143490.1|143400.1|881
1626079200000|2021-07-12 08:40:00|143528.3|143438.3|143566.7|143476.7|143578.4|143488.4|143504|143414|775
1626079500000|2021-07-12 08:45:00|143565.1|143475.1|143555.2|143465.2|143632.5|143542.5|143555.2|143445|884
1626079800000|2021-07-12 08:50:00|143559.5|143469.5|143611.7|143481.7|143612.9|143505.8|143537|143433.9|813
1626080100000|2021-07-12 08:55:00|143611.8|143481.8|143525.7|143435.7|143630.2|143524.2|143478.6|143379.8|818
1626080400000|2021-07-12 09:00:00|143528.9|143438.9|143622.2|143492.2|143719.8|143611.2|143468|143364.9|870
1626080700000|2021-07-12 09:05:00|143627|143497|143595.6|143465.6|143687.5|143580|143579.3|143454.7|873
1626081000000|2021-07-12 09:10:00|143595.8|143465.8|143519.1|143429.1|143611.3|143485.9|143495.3|143405.3|909
1626081300000|2021-07-12 09:15:00|143517.8|143427.8|143504|143414|143564.1|143470.9|143481.2|143391.2|923
1626081600000|2021-07-12 09:20:00|143504.7|143414.7|143552.6|143462.6|143624.1|143534.1|143503.5|143413.5|900
1626081900000|2021-07-12 09:25:00|143552.5|143462.5|143618.3|143528.3|143667|143575.4|143552.5|143462.5|731
1626082200000|2021-07-12 09:30:00|143623.8|143533.8|143520.1|143430.1|143625.4|143535.4|143505.6|143415.6|881
1626082500000|2021-07-12 09:35:00|143517.8|143427.8|143568.6|143478.6|143578.8|143488.8|143478.4|143388.4|854
1626082800000|2021-07-12 09:40:00|143569.6|143479.6|143689.4|143599.4|143691.2|143601.2|143567.6|143477.6|850
1626083100000|2021-07-12 09:45:00|143688.2|143598.2|143964|143874|144065.5|143975.5|143678.5|143588.5|883
1626083400000|2021-07-12 09:50:00|143964.2|143874.2|144174.6|144084.6|144212.4|144122.4|143961.5|143871.5|941
1626083700000|2021-07-12 09:55:00|144174.5|144084.5|143990.4|143900.4|144182.9|144092.9|143966.9|143853.5|930
1626084000000|2021-07-12 10:00:00|143989.3|143899.3|144006.5|143916.5|144031.3|143941.3|143917.6|143827.6|917
1626084300000|2021-07-12 10:05:00|144006.4|143916.4|144220.4|144130.4|144220.9|144130.9|143853|143738.2|929
1626084600000|2021-07-12 10:10:00|144241.2|144111.2|144372.8|144282.8|144436.7|144329.7|144160.2|144070.2|815
1626084900000|2021-07-12 10:15:00|144372.3|144282.3|144364|144274|144425.5|144316.5|144276.1|144186.1|808
1626085200000|2021-07-12 10:20:00|144360.7|144270.7|144560.2|144430.2|144561.9|144448.9|144349.2|144259.2|885
1626085500000|2021-07-12 10:25:00|144563.8|144433.8|144838.6|144748.6|144857.9|144753.3|144443.4|144353.4|873
1626085800000|2021-07-12 10:30:00|144835.7|144745.7|144679.2|144549.2|144937.1|144837.9|144658.9|144545.9|921
1626086100000|2021-07-12 10:35:00|144681.4|144551.4|144767.7|144637.7|144836.3|144717.2|144554.7|144424.7|923
1626086400000|2021-07-12 10:40:00|144767.1|144637.1|144661.2|144531.2|144812.8|144709|144633.2|144523.7|860
1626086700000|2021-07-12 10:45:00|144658.6|144528.6|144762.8|144672.8|144835.7|144734.9|144624.1|144526.3|865
1626087000000|2021-07-12 10:50:00|144767.5|144677.5|144740.6|144650.6|144797.4|144687.2|144663.7|144573.7|661
1626087300000|2021-07-12 10:55:00|144740.5|144650.5|144850.6|144720.6|144883.5|144762.8|144740.5|144636.7|702
1626087600000|2021-07-12 11:00:00|144845.7|144715.7|144828.4|144738.4|144845.7|144741.6|144778.9|144649.5|768
1626087900000|2021-07-12 11:05:00|144865.8|144775.8|145030.1|144940.1|145087.4|144994.6|144861.2|144771.2|791
1626088200000|2021-07-12 11:10:00|145030.5|144940.5|144911.5|144821.5|145048.4|144958.4|144865.8|144757.2|677
1626088500000|2021-07-12 11:15:00|144910.5|144820.5|145053.4|144963.4|145093.6|144999.1|144902.7|144794|836
1626088800000|2021-07-12 11:20:00|145051.4|144961.4|145067.9|144977.9|145081.9|144991.9|144982.8|144892.8|807
1626089100000|2021-07-12 11:25:00|145068.5|144978.5|145036.8|144946.8|145088.2|144995.6|144911.9|144809.7|898
1626089400000|2021-07-12 11:30:00|145038|144948|144993.7|144863.7|145047.1|144957.1|144933.9|144825.2|865
1626089700000|2021-07-12 11:35:00|144993.6|144863.6|144853|144763|145004|144914|144824.8|144734.8|842
1626090000000|2021-07-12 11:40:00|144852.9|144762.9|144926.5|144836.5|144953.6|144836.5|144848.4|144746.9|904
1626090300000|2021-07-12 11:45:00|144924.2|144834.2|144842.9|144712.9|144950|144834.2|144841.7|144711.7|919
1626090600000|2021-07-12 11:50:00|144842.7|144712.7|144906.8|144816.8|144907.2|144817.2|144733.2|144617|937
1626090900000|2021-07-12 11:55:00|144926.5|144796.5|144862.6|144772.6|144956.9|144864.7|144845.9|144755.9|878
1626091200000|2021-07-12 12:00:00|144856.8|144766.8|144816.7|144726.7|144876.7|144786.7|144810.2|144704.5|953
1626091500000|2021-07-12 12:05:00|144817.7|144727.7|144883.8|144793.8|144965.1|144875.1|144812.3|144721.8|893
1626091800000|2021-07-12 12:10:00|144886.5|144796.5|144715.5|144625.5|144894.9|144801.5|144714.1|144624.1|838
1626092100000|2021-07-12 12:15:00|144716|144626|144697.2|144607.2|144757.6|144649.4|144675.7|144563|797
1626092400000|2021-07-12 12:20:00|144698.6|144608.6|144691.9|144601.9|144751.7|144630.8|144660.6|144570.6|840
1626092700000|2021-07-12 12:25:00|144690.8|144600.8|144692.8|144602.8|144729.5|144635.3|144686|144584.2|837
1626093000000|2021-07-12 12:30:00|144693.6|144603.6|144654.1|144524.1|144733.1|144643.1|144578.9|144488.9|867
1626093300000|2021-07-12 12:35:00|144652.6|144522.6|144529.7|144399.7|144652.6|144555.9|144470.6|144340.6|819
1626093600000|2021-07-12 12:40:00|144527.8|144397.8|144519.3|144429.3|144594.5|144478|144468.7|144357.2|868
1626093900000|2021-07-12 12:45:00|144519.6|144429.6|144671.1|144581.1|144698|144585|144514.9|144409.8|967
1626094200000|2021-07-12 12:50:00|144667.3|144577.3|144592|144502|144695.5|144596.8|144588|144490.5|962
1626094500000|2021-07-12 12:55:00|144592.1|144502.1|144431.5|144341.5|144594.7|144504.7|144431.4|144341.4|854
1626094800000|2021-07-12 13:00:00|144431|144341|144365.4|144275.4|144433.9|144343.9|144363.7|144273.7|792
1626095100000|2021-07-12 13:05:00|144366.5|144276.5|144351.5|144261.5|144372.8|144276.6|144261.7|144167.7|874
1626095400000|2021-07-12 13:10:00|144351.7|144261.7|144332.5|144242.5|144379.4|144274|144316.2|144207.2|812
1626095700000|2021-07-12 13:15:00|144333.5|144243.5|144394.1|144304.1|144412.8|144322.8|144326|144235.8|847
1626096000000|2021-07-12 13:20:00|144393.8|144303.8|144216|144126|144403.9|144313.9|144215.4|144125.4|782
1626096300000|2021-07-12 13:25:00|144222.6|144132.6|144358.7|144268.7|144366.2|144276.2|144205.5|144115.5|647
1626096600000|2021-07-12 13:30:00|144358.8|144268.8|144410.9|144280.9|144439.6|144326.5|144270.2|144152.5|730
1626096900000|2021-07-12 13:35:00|144411.3|144281.3|144376.9|144286.9|144441.4|144351.4|144373.8|144258.4|733
1626097200000|2021-07-12 13:40:00|144377.6|144287.6|144261|144171|144410.7|144309.3|144239.8|144148|719
1626097500000|2021-07-12 13:45:00|144258.8|144168.8|144278.9|144188.9|144280.2|144190.2|144160|144070|693
1626097800000|2021-07-12 13:50:00|144274.4|144184.4|144286.4|144196.4|144385.3|144262.7|144174.7|144060.6|749
1626098100000|2021-07-12 13:55:00|144286.6|144196.6|144194.7|144104.7|144298.3|144199.6|144165.4|144075.4|878
1626098400000|2021-07-12 14:00:00|144194.2|144104.2|144325.6|144235.6|144388.5|144284.2|144193.6|144103.6|975
1626098700000|2021-07-12 14:05:00|144325.8|144235.8|144253.8|144163.8|144339.7|144247.7|144247.3|144157.3|900
1626099000000|2021-07-12 14:10:00|144253.3|144163.3|144238.2|144108.2|144276.5|144184.1|144165.1|144075.1|872
1626099300000|2021-07-12 14:15:00|144237.8|144107.8|144329.2|144239.2|144333.5|144243.5|144178.3|144074|858
1626099600000|2021-07-12 14:20:00|144328.5|144238.5|144281|144151|144328.6|144238.6|144195.3|144093.3|821
1626099900000|2021-07-12 14:25:00|144285|144155|144113.4|144023.4|144324.8|144209.2|144106.7|144005|819
1626100200000|2021-07-12 14:30:00|144113.6|144023.6|144017|143927|144115.9|144025.9|143944.2|143854.2|894
1626100500000|2021-07-12 14:35:00|144018.6|143928.6|144007.5|143917.5|144033.8|143939.3|143953.6|143844|809
1626100800000|2021-07-12 14:40:00|144006.9|143916.9|143971.8|143881.8|144019.8|143929.8|143935.3|143843.5|756
1626101100000|2021-07-12 14:45:00|143971.7|143881.7|144113|143983|144118.9|143988.9|143905.5|143807.8|858
1626101400000|2021-07-12 14:50:00|144103|143973|144108.7|143978.7|144143.7|144032.6|143992.9|143893.7|942
1626101700000|2021-07-12 14:55:00|144109|143979|144159.7|144069.7|144220.1|144130.1|144103.6|143973.6|938
1626102000000|2021-07-12 15:00:00|144151.3|144061.3|144166.8|144076.8|144316.1|144204.9|144145.1|144055.1|930
1626102300000|2021-07-12 15:05:00|144163.9|144073.9|144138.7|144008.7|144197.2|144099.4|144050|143939.4|766
1626102600000|2021-07-12 15:10:00|144138.5|144008.5|144068.5|143978.5|144277.4|144147.4|144068.5|143961.9|822
1626102900000|2021-07-12 15:15:00|144069|143979|144102.5|144012.5|144122.7|144013.8|144030.8|143916.6|885
1626103200000|2021-07-12 15:20:00|144101.1|144011.1|144144.1|144054.1|144179.1|144072.1|144088.7|143978.2|846
1626103500000|2021-07-12 15:25:00|144167.9|144037.9|144072.1|143982.1|144167.9|144058.9|144069.2|143955.5|797
1626103800000|2021-07-12 15:30:00|144072.4|143982.4|144068.5|143978.5|144154.9|144051.4|144061.1|143971.1|785
1626104100000|2021-07-12 15:35:00|144068.6|143978.6|144090.4|144000.4|144095.7|144003.3|144049.1|143959.1|734
1626104400000|2021-07-12 15:40:00|144089.6|143999.6|144082.8|143992.8|144115.3|144025.3|144077.9|143987.9|679
1626104700000|2021-07-12 15:45:00|144081.5|143991.5|144123.5|144033.5|144175.3|144085.3|144074.3|143984.3|800
1626105000000|2021-07-12 15:50:00|144124.3|144034.3|144142|144052|144176.5|144068.2|144108|143999.2|778
1626105300000|2021-07-12 15:55:00|144141.4|144051.4|144114.6|144024.6|144168|144072|144087|143997|590
1626105600000|2021-07-12 16:00:00|144115.6|144025.6|144088|143998|144130|144026.6|144067.7|143977.7|630
1626105900000|2021-07-12 16:05:00|144088.4|143998.4|144095.7|144005.7|144114.7|144024.7|144059.1|143969.1|624
1626106200000|2021-07-12 16:10:00|144094.9|144004.9|144130.1|144040.1|144130.1|144040.1|144086.9|143996.9|599
1626106500000|2021-07-12 16:15:00|144136|144046|144107.5|144017.5|144169.9|144069.1|144096.4|144006|641
1626106800000|2021-07-12 16:20:00|144107.2|144017.2|144155.7|144025.7|144155.7|144047.9|144065.6|143965.5|736
1626107100000|2021-07-12 16:25:00|144155.4|144025.4|144132.9|144042.9|144162.3|144045.4|144107.8|143995.8|806
1626107400000|2021-07-12 16:30:00|144133|144043|144069.5|143979.5|144138.5|144044.8|144058.6|143959.7|750
1626107700000|2021-07-12 16:35:00|144068.5|143978.5|144142.5|144052.5|144156.8|144056.2|144065.6|143974.7|713
1626108000000|2021-07-12 16:40:00|144143.4|144053.4|144158.2|144068.2|144201.9|144096.8|144140.8|144036.3|746
1626108300000|2021-07-12 16:45:00|144159|144069|144167.4|144037.4|144195.6|144081.6|144151.1|144036.5|745
1626108600000|2021-07-12 16:50:00|144166.9|144036.9|144158|144068|144193.8|144087.4|144142|144036.9|796
1626108900000|2021-07-12 16:55:00|144157.5|144067.5|144175.8|144085.8|144203.5|144113.5|144157.5|144060.8|593
1626109200000|2021-07-12 17:00:00|144174.1|144084.1|144079|143949|144182|144092|143993.7|143893.4|627
1626109500000|2021-07-12 17:05:00|144080.3|143950.3|144093.9|143963.9|144120.9|144010.1|144023.9|143913.2|711
1626109800000|2021-07-12 17:10:00|144093.8|143963.8|144103.5|143973.5|144137.4|144014.7|144069.7|143962.5|830
1626110100000|2021-07-12 17:15:00|144104.4|143974.4|144133.7|144003.7|144136.9|144022.8|144077.5|143968.1|847
1626110400000|2021-07-12 17:20:00|144135.4|144005.4|144112.3|143982.3|144147.1|144048|144071.9|143962.3|871
1626110700000|2021-07-12 17:25:00|144110.7|143980.7|144132.5|144002.5|144174.5|144052.1|144090.5|143979.1|720
1626111000000|2021-07-12 17:30:00|144133.5|144003.5|144098.5|143968.5|144138|144020.4|144049.8|143933.4|682
1626111300000|2021-07-12 17:35:00|144099.1|143969.1|144059.3|143929.3|144099.4|143986.8|144003.3|143891.7|771
1626111600000|2021-07-12 17:40:00|144057.4|143927.4|144118.3|143988.3|144130.9|144004.7|144055.2|143925.2|750
1626111900000|2021-07-12 17:45:00|144117.8|143987.8|144120.4|143990.4|144152.8|144037.2|144079.9|143982.5|753
1626112200000|2021-07-12 17:50:00|144119.5|143989.5|144118.4|143988.4|144141.5|144019.9|144094.9|143985.9|700
1626112500000|2021-07-12 17:55:00|144118.9|143988.9|144121.2|143991.2|144124.9|144004.7|144059.8|143953.4|744
1626112800000|2021-07-12 18:00:00|144120.4|143990.4|144196.2|144066.2|144202.3|144072.3|144119|143989|916
1626113100000|2021-07-12 18:05:00|144191.5|144061.5|144195|144065|144217.3|144090.2|144170.2|144061.3|638
1626113400000|2021-07-12 18:10:00|144194.4|144064.4|144176.1|144086.1|144218.3|144100|144169.2|144062.9|661
1626113700000|2021-07-12 18:15:00|144176.5|144086.5|144246.1|144116.1|144248.9|144118.9|144161.7|144048.9|581
1626114000000|2021-07-12 18:20:00|144246.7|144116.7|144235.7|144105.7|144251.9|144121.9|144206.7|144098.4|743
1626114300000|2021-07-12 18:25:00|144234.5|144104.5|144244.1|144114.1|144249|144138.5|144202.9|144096.1|706
1626114600000|2021-07-12 18:30:00|144245.2|144115.2|144241.8|144111.8|144264|144134|144213.7|144083.7|864
1626114900000|2021-07-12 18:35:00|144241.9|144111.9|144217.9|144087.9|144278.2|144148.2|144205.1|144080.8|771
1626115200000|2021-07-12 18:40:00|144217|144087|144236.4|144106.4|144236.4|144106.4|144200.6|144070.6|827
1626115500000|2021-07-12 18:45:00|144236.3|144106.3|144226.5|144096.5|144239.1|144109.1|144218.4|144088.4|819
1626115800000|2021-07-12 18:50:00|144224.6|144094.6|144213.5|144083.5|144224.6|144094.6|144197.4|144067.4|855
1626116100000|2021-07-12 18:55:00|144214.6|144084.6|144190.1|144060.1|144242.2|144112.2|144179|144049|860
1626116400000|2021-07-12 19:00:00|144189.9|144059.9|144208.9|144078.9|144226|144096|144175.2|144045.2|861
1626116700000|2021-07-12 19:05:00|144209.9|144079.9|144155.4|144025.4|144217.1|144087.1|144145.3|144015.3|751
1626117000000|2021-07-12 19:10:00|144154|144024|144151.6|144021.6|144180.9|144050.9|144136.7|144007.1|822
1626117300000|2021-07-12 19:15:00|144151.7|144021.7|144196.5|144066.5|144199.5|144069.5|144140.8|144018.7|734
1626117600000|2021-07-12 19:20:00|144195|144065|144187.5|144057.5|144202.4|144072.4|144168.3|144038.3|874
1626117900000|2021-07-12 19:25:00|144186|144056|144185.3|144055.3|144202.2|144072.2|144169|144039|813
1626118200000|2021-07-12 19:30:00|144186.4|144056.4|144194|144064|144211.1|144081.1|144178.3|144048.3|787
1626118500000|2021-07-12 19:35:00|144194.3|144064.3|144189.8|144059.8|144198|144068|144168.3|144038.3|700
1626118800000|2021-07-12 19:40:00|144190.7|144060.7|144195.4|144065.4|144203.4|144073.4|144173.4|144043.4|881
1626119100000|2021-07-12 19:45:00|144197.1|144067.1|144205.3|144075.3|144211.3|144081.3|144171.4|144041.4|736
1626119400000|2021-07-12 19:50:00|144206.4|144076.4|144198.8|144068.8|144215.6|144107.8|144165.6|144055.5|674
1626119700000|2021-07-12 19:55:00|144197.9|144067.9|144146.4|144016.4|144211.8|144081.8|144143.8|144013.8|727
1626120000000|2021-07-12 20:00:00|144144.8|144014.8|144037.1|143907.1|144164.2|144041.2|143966.8|143836.8|699
1626120300000|2021-07-12 20:05:00|144036.3|143906.3|144034.9|143904.9|144042.6|143932|144013.6|143890.3|356
1626120600000|2021-07-12 20:10:00|144034.1|143904.1|144026.5|143896.5|144036.4|143906.4|144021.1|143891.1|381
1626120900000|2021-07-12 20:15:00|144026.4|143896.4|144012.4|143882.4|144035.2|143905.2|143991.6|143861.6|363
1626121200000|2021-07-12 20:20:00|144012.2|143882.2|143988.8|143858.8|144023.8|143906|143982.7|143852.7|375
1626121500000|2021-07-12 20:25:00|143989.1|143859.1|143949.6|143819.6|144083.4|143953.4|143949.6|143819.6|501
1626121800000|2021-07-12 20:30:00|143954.8|143824.8|144073.4|143943.4|144083.8|143953.8|143927.9|143797.9|404
1626122100000|2021-07-12 20:35:00|144073.6|143943.6|144074|143944|144078.4|143948.4|144067.1|143937.1|253
1626122400000|2021-07-12 20:40:00|144073.8|143943.8|144042.5|143912.5|144073.9|143943.9|144009.1|143879.1|307
1626122700000|2021-07-12 20:45:00|144040|143910|144268.6|143959.6|144273.4|143964.4|143971.5|143740.1|803
1626123000000|2021-07-12 20:50:00|144270.6|143961.6|144056.9|143926.9|144270.6|143989.4|143954.8|143645.8|803
1626123300000|2021-07-12 20:55:00|144046.6|143916.6|144184.2|143926.6|144278.6|144002.4|144042.8|143817.5|380
1626123600000|2021-07-12 21:00:00|144171|143928.2|144213.8|143904.8|144222.4|143928.2|144157.4|143849|31
1626123900000|2021-07-12 21:05:00|144217.5|143908.5|144252.7|143943.7|144279.5|143970.5|144197.2|143888.2|117
1626124200000|2021-07-12 21:10:00|144253.5|143944.5|144267|143958|144305.9|143996.9|144207|143898|121
1626124500000|2021-07-12 21:15:00|144207|143898|144244.5|143935.5|144267|143958|144207|143898|68
1626124800000|2021-07-12 21:20:00|144233.7|143924.7|144229.5|143920.5|144293.9|143984.9|144197.3|143888.3|137
1626125100000|2021-07-12 21:25:00|144214.5|143905.5|144251.4|143942.4|144291|143982|144186.5|143877.5|97
1626125400000|2021-07-12 21:30:00|144254|143945|144256.1|143947.1|144291.7|143982.7|144212.8|143903.8|146
1626125700000|2021-07-12 21:35:00|144272|143963|144229.6|143920.6|144275.6|143966.6|144183.4|143874.4|104
1626126000000|2021-07-12 21:40:00|144253.9|143944.9|144260.7|143951.7|144297.8|143988.8|144223|143914|107
1626126300000|2021-07-12 21:45:00|144239.8|143930.8|144278.4|143969.4|144291.2|143982.2|144207.6|143898.6|94
1626126600000|2021-07-12 21:50:00|144280|143971|144263.4|143954.4|144315|144006|144242.1|143933.1|85
1626126900000|2021-07-12 21:55:00|144264.8|143955.8|144323.4|144014.4|144363.7|144054.7|144243.7|143934.7|186
1626127200000|2021-07-12 22:00:00|144322.2|144013.2|144307|143998|144418|144132|144245.3|143936.3|801
1626127500000|2021-07-12 22:05:00|144305.3|143996.3|144358.9|144100|144370.8|144122.1|144216.2|143907.2|463
1626127800000|2021-07-12 22:10:00|144351.7|144113.5|144092.8|143962.8|144364.7|144175.1|144060.6|143808.9|512
1626128100000|2021-07-12 22:15:00|144105.9|143975.9|144116.2|143986.2|144206|144035.4|144075.7|143908.5|335
1626128400000|2021-07-12 22:20:00|144117.4|143987.4|144127.1|143997.1|144135.8|144005.8|144105|143975|215
1626128700000|2021-07-12 22:25:00|144128|143998|144101.2|143971.2|144139.2|144009.2|144082.7|143952.7|235
1626129000000|2021-07-12 22:30:00|144096.7|143966.7|144098.8|143968.8|144159.2|143981.4|144043.1|143826|294
1626129300000|2021-07-12 22:35:00|144097.9|143967.9|144101.3|143971.3|144168.2|143995.6|144077.5|143944.5|234
1626129600000|2021-07-12 22:40:00|144101.4|143971.4|144097.6|143967.6|144166|143985.5|144077.4|143940.6|227
1626129900000|2021-07-12 22:45:00|144096.7|143966.7|144094.7|143964.7|144152.4|143986.8|144075.7|143945.7|273
1626130200000|2021-07-12 22:50:00|144102.9|143972.9|144108|143978|144163.9|144001.9|144080.1|143950.1|181
1626130500000|2021-07-12 22:55:00|144108.4|143978.4|144093.4|143963.4|144160.6|143997.4|144065.9|143935.9|230
1626130800000|2021-07-12 23:00:00|144092.6|143962.6|144030.5|143900.5|144114.7|143984.7|143891.6|143636.7|726
1626131100000|2021-07-12 23:05:00|144026.9|143896.9|144022.5|143892.5|144051.5|143921.5|143978.7|143848.7|354
1626131400000|2021-07-12 23:10:00|144021.9|143891.9|144030|143900|144033.1|143903.1|144014.8|143884.8|225
1626131700000|2021-07-12 23:15:00|144029.6|143899.6|144028.4|143898.4|144038.3|143908.3|144021.2|143891.2|230
1626132000000|2021-07-12 23:20:00|144028.3|143898.3|144031.8|143901.8|144037.9|143907.9|144013.9|143883.9|242
1626132300000|2021-07-12 23:25:00|144037.4|143907.4|144030|143900|144038.3|143908.3|144024|143894|253
1626132600000|2021-07-12 23:30:00|144030.9|143900.9|144025|143895|144037.1|143907.1|144016.2|143886.2|267
1626132900000|2021-07-12 23:35:00|144025.2|143895.2|144033.4|143903.4|144044|143914|144022.7|143892.7|239
1626133200000|2021-07-12 23:40:00|144034.5|143904.5|144082.5|143952.5|144087|143957|144029.9|143899.9|339
1626133500000|2021-07-12 23:45:00|144080.5|143950.5|144070.7|143940.7|144081.4|143951.4|144050.7|143920.7|417
1626133800000|2021-07-12 23:50:00|144061.5|143931.5|144074.9|143944.9|144080.9|143950.9|144058.9|143928.9|333
1626134100000|2021-07-12 23:55:00|144073.6|143943.6|144068.6|143938.6|144083.8|143953.8|144060.7|143930.7|316
1626134400000|2021-07-13 00:00:00|144071|143941|144058.7|143928.7|144082.4|143952.4|144020.7|143890.7|527
1626134700000|2021-07-13 00:05:00|144059.9|143929.9|144020|143890|144069.9|143939.9|144014|143884|373
1626135000000|2021-07-13 00:10:00|144019.4|143889.4|143920.7|143790.7|144030.1|143900.1|143918|143788|364
1626135300000|2021-07-13 00:15:00|143920.1|143790.1|143946.2|143816.2|143983.7|143853.7|143920.1|143790.1|463
1626135600000|2021-07-13 00:20:00|143940.4|143810.4|143969.4|143839.4|144008.5|143878.5|143926.7|143796.7|354
1626135900000|2021-07-13 00:25:00|143971.6|143841.6|143958.5|143828.5|143979|143849|143936.7|143806.7|236
1626136200000|2021-07-13 00:30:00|143957.7|143827.7|143979.9|143849.9|143979.9|143849.9|143945.5|143815.5|291
1626136500000|2021-07-13 00:35:00|143978.3|143848.3|143978.1|143848.1|144028.9|143898.9|143952.2|143822.2|364
1626136800000|2021-07-13 00:40:00|143977.4|143847.4|143959.3|143829.3|143980.1|143850.1|143926.5|143796.5|360
1626137100000|2021-07-13 00:45:00|143958.4|143828.4|143930.1|143800.1|143968.8|143838.8|143912.3|143782.3|389
1626137400000|2021-07-13 00:50:00|143929.4|143799.4|143933.1|143803.1|143952.2|143822.2|143916|143786|439
1626137700000|2021-07-13 00:55:00|143927.7|143797.7|143930.7|143800.7|143954.5|143824.5|143912.3|143782.3|447
1626138000000|2021-07-13 01:00:00|143930.1|143800.1|143929.6|143799.6|143937.7|143807.7|143920.6|143790.6|357
1626138300000|2021-07-13 01:05:00|143928.8|143798.8|143929.2|143799.2|143948.5|143818.5|143918.6|143788.6|385
1626138600000|2021-07-13 01:10:00|143933.2|143803.2|143939.5|143809.5|143948|143818|143912.4|143782.4|296
1626138900000|2021-07-13 01:15:00|143939.2|143809.2|143977.6|143847.6|144040.6|143910.6|143923.3|143793.3|553
1626139200000|2021-07-13 01:20:00|143976.9|143846.9|143981.3|143851.3|143988.6|143858.6|143925.5|143795.5|452
1626139500000|2021-07-13 01:25:00|143982.3|143852.3|143959.6|143829.6|143986|143856|143953.6|143823.6|443
1626139800000|2021-07-13 01:30:00|143961.8|143831.8|143971|143841|143983.4|143853.4|143957.2|143827.2|496
1626140100000|2021-07-13 01:35:00|143971.2|143841.2|143961.9|143831.9|143974.2|143844.2|143954.1|143824.1|338
1626140400000|2021-07-13 01:40:00|143962|143832|143967.5|143837.5|143969.2|143839.2|143950.8|143820.8|237
1626140700000|2021-07-13 01:45:00|143966.2|143836.2|143968.4|143838.4|143972.6|143842.6|143951.9|143821.9|236
1626141000000|2021-07-13 01:50:00|143964.9|143834.9|143945.2|143815.2|143971.2|143841.2|143934.5|143804.5|275
1626141300000|2021-07-13 01:55:00|143945.8|143815.8|143922.4|143792.4|143952.2|143822.2|143915.4|143785.4|376
1626141600000|2021-07-13 02:00:00|143923.8|143793.8|143925|143795|143931.1|143801.1|143893.5|143763.5|437
1626141900000|2021-07-13 02:05:00|143926.3|143796.3|143930.6|143800.6|143931.3|143801.3|143920|143790|355
1626142200000|2021-07-13 02:10:00|143930.7|143800.7|143939.6|143809.6|143944|143814|143928.4|143798.4|390
1626142500000|2021-07-13 02:15:00|143941.7|143811.7|143916.5|143786.5|143941.7|143811.7|143913.5|143783.5|338
1626142800000|2021-07-13 02:20:00|143917.6|143787.6|143918|143788|143923.6|143793.6|143913.4|143783.4|311
1626143100000|2021-07-13 02:25:00|143919.6|143789.6|143916.3|143786.3|143930.2|143800.2|143912.5|143782.5|367
1626143400000|2021-07-13 02:30:00|143916.7|143786.7|143911.3|143781.3|143921.5|143791.5|143902.3|143772.3|292
1626143700000|2021-07-13 02:35:00|143909.9|143779.9|143908.7|143778.7|143914|143784|143898.6|143768.6|292
1626144000000|2021-07-13 02:40:00|143909.2|143779.2|143904.4|143774.4|143910|143780|143896.7|143766.7|291
1626144300000|2021-07-13 02:45:00|143904.5|143774.5|143906|143776|143908|143778|143897.1|143767.1|327
1626144600000|2021-07-13 02:50:00|143904.7|143774.7|143902.9|143772.9|143910.9|143780.9|143893.8|143763.8|274
1626144900000|2021-07-13 02:55:00|143903.7|143773.7|143908.4|143778.4|143914.9|143784.9|143899|143769|479
1626145200000|2021-07-13 03:00:00|143907|143777|143908.3|143778.3|143914.6|143784.6|143898.1|143768.1|478
1626145500000|2021-07-13 03:05:00|143908.7|143778.7|143907|143777|143915.8|143785.8|143901.8|143771.8|590
1626145800000|2021-07-13 03:10:00|143907.5|143777.5|143920.6|143790.6|143930.4|143800.4|143906.4|143776.4|456
1626146100000|2021-07-13 03:15:00|143920.1|143790.1|143904.5|143774.5|143922.8|143792.8|143902.5|143772.5|360
1626146400000|2021-07-13 03:20:00|143908.4|143778.4|143906|143776|143911.4|143781.4|143900.4|143770.4|314
1626146700000|2021-07-13 03:25:00|143905.1|143775.1|143902.7|143772.7|143910.4|143780.4|143848.5|143758.5|319
1626147000000|2021-07-13 03:30:00|143903.3|143773.3|143908.2|143778.2|143911.1|143781.1|143895.9|143765.9|339
1626147300000|2021-07-13 03:35:00|143907.8|143777.8|143905.3|143775.3|143912|143782|143900.6|143770.6|236
1626147600000|2021-07-13 03:40:00|143902.2|143772.2|143905.1|143775.1|143911.5|143781.5|143898|143768|257
1626147900000|2021-07-13 03:45:00|143904.7|143774.7|143904.9|143774.9|143913.1|143783.1|143898.2|143768.2|207
1626148200000|2021-07-13 03:50:00|143906.2|143776.2|143915|143785|143927|143797|143896.4|143766.4|240
1626148500000|2021-07-13 03:55:00|143918.3|143788.3|143914.2|143784.2|143921.2|143791.2|143908.1|143778.1|284
1626148800000|2021-07-13 04:00:00|143917.4|143787.4|143914.9|143784.9|143918|143788|143909.4|143779.4|257
1626149100000|2021-07-13 04:05:00|143914.4|143784.4|143926|143796|143932.5|143802.5|143910.5|143780.5|335
1626149400000|2021-07-13 04:10:00|143925.7|143795.7|143926.3|143796.3|143933.8|143803.8|143921.1|143791.1|272
1626149700000|2021-07-13 04:15:00|143926.1|143796.1|143933|143803|143946.5|143816.5|143920.9|143790.9|444
1626150000000|2021-07-13 04:20:00|143933.7|143803.7|143925.6|143795.6|143938.3|143808.3|143922.7|143792.7|287
1626150300000|2021-07-13 04:25:00|143926|143796|143941.4|143811.4|143941.4|143811.4|143920.7|143790.7|212
1626150600000|2021-07-13 04:30:00|143937.1|143807.1|143946.3|143816.3|143950.1|143820.1|143928.9|143798.9|236
1626150900000|2021-07-13 04:35:00|143946.9|143816.9|143941.3|143811.3|143951.3|143821.3|143936.2|143806.2|188
1626151200000|2021-07-13 04:40:00|143941.2|143811.2|143942|143812|143952.6|143822.6|143931.8|143801.8|276
1626151500000|2021-07-13 04:45:00|143942.1|143812.1|143947.9|143817.9|143952.6|143822.6|143933.2|143803.2|290
1626151800000|2021-07-13 04:50:00|143947.6|143817.6|143945.4|143815.4|143954.1|143824.1|143941.8|143811.8|287
1626152100000|2021-07-13 04:55:00|143945|143815|143947.1|143817.1|143952.6|143822.6|143941.5|143811.5|258
1626152400000|2021-07-13 05:00:00|143947.3|143817.3|143986.2|143856.2|143989|143859|143936.5|143806.5|708
1626152700000|2021-07-13 05:05:00|143985.9|143855.9|144007.2|143877.2|144022.6|143892.6|143985.9|143855.9|765
1626153000000|2021-07-13 05:10:00|144008.3|143878.3|143987.2|143857.2|144012.1|143882.1|143977.2|143847.2|558
1626153300000|2021-07-13 05:15:00|143987.1|143857.1|143982.7|143852.7|143995.3|143865.3|143981|143851|385
1626153600000|2021-07-13 05:20:00|143983.4|143853.4|143983.1|143853.1|143990.5|143860.5|143978.5|143848.5|378
1626153900000|2021-07-13 05:25:00|143983|143853|143993.5|143863.5|144003.4|143873.4|143978.3|143848.3|550
1626154200000|2021-07-13 05:30:00|143993.2|143863.2|143999.7|143869.7|144009|143879|143990.5|143860.5|607
1626154500000|2021-07-13 05:35:00|143999.3|143869.3|144013.5|143883.5|144016.1|143886.1|143985.6|143855.6|683
1626154800000|2021-07-13 05:40:00|144013.9|143883.9|144009.1|143879.1|144027.7|143897.7|144004.6|143874.6|520
1626155100000|2021-07-13 05:45:00|144011.1|143881.1|144039.9|143909.9|144045.6|143915.6|144009.8|143879.8|470
1626155400000|2021-07-13 05:50:00|144040.3|143910.3|144044.5|143914.5|144052|143922|144028.1|143898.1|458
1626155700000|2021-07-13 05:55:00|144045.9|143915.9|144054.2|143924.2|144065.6|143955.3|144031.6|143901.6|547
1626156000000|2021-07-13 06:00:00|144045.7|143915.7|143958.4|143828.4|144045.7|143915.7|143949.6|143819.6|879
1626156300000|2021-07-13 06:05:00|143957.5|143827.5|143970.6|143840.6|143987.9|143857.9|143936.2|143806.2|871
1626156600000|2021-07-13 06:10:00|143970.9|143840.9|144127.2|143997.2|144155.9|144031|143966.5|143836.5|917
1626156900000|2021-07-13 06:15:00|144130.1|144000.1|144236|144106|144252.4|144122.4|144122.9|143992.9|911
1626157200000|2021-07-13 06:20:00|144234.3|144104.3|144173.2|144043.2|144242|144112|144126.5|143996.5|927
1626157500000|2021-07-13 06:25:00|144175.4|144045.4|144212.6|144082.6|144230.5|144100.5|144166.6|144036.6|976
1626157800000|2021-07-13 06:30:00|144213.1|144083.1|144120.7|144030.7|144235.7|144105.7|144111.2|143998.3|915
1626158100000|2021-07-13 06:35:00|144119.6|144029.6|144098.1|144008.1|144144.2|144039.6|144070.2|143980.2|872
1626158400000|2021-07-13 06:40:00|144097.9|144007.9|144197.4|144107.4|144216.6|144126.6|144043.1|143953.1|732
1626158700000|2021-07-13 06:45:00|144197.3|144107.3|144237.3|144147.3|144259.3|144169.3|144193.2|144095.4|854
1626159000000|2021-07-13 06:50:00|144237.6|144147.6|144239.5|144149.5|144273.8|144183.8|144192|144102|874
1626159300000|2021-07-13 06:55:00|144239.6|144149.6|144338.4|144248.4|144383.9|144293.9|144228.2|144138.2|832
1626159600000|2021-07-13 07:00:00|144338.7|144248.7|144185.7|144095.7|144339.9|144249.9|144166.2|144048.7|893
1626159900000|2021-07-13 07:05:00|144185.4|144095.4|144467.1|144377.1|144478.3|144388.3|144184.3|144094.3|857
1626160200000|2021-07-13 07:10:00|144466|144376|144509.6|144419.6|144628.4|144498.4|144460.9|144370.9|796
1626160500000|2021-07-13 07:15:00|144509.8|144419.8|144467.3|144377.3|144517.7|144426.8|144376.4|144279.7|858
1626160800000|2021-07-13 07:20:00|144466.4|144376.4|144589.8|144499.8|144681.7|144591.7|144441.4|144320.9|767
1626161100000|2021-07-13 07:25:00|144590|144500|144442.5|144352.5|144590|144500|144416.4|144326.4|796
1626161400000|2021-07-13 07:30:00|144445.2|144355.2|144467.7|144377.7|144486.9|144395.9|144403.6|144313.6|881
1626161700000|2021-07-13 07:35:00|144468.4|144378.4|144459.6|144369.6|144472.7|144382.7|144385.4|144295.4|872
1626162000000|2021-07-13 07:40:00|144458.3|144368.3|144506.1|144416.1|144573.2|144483.2|144458.3|144368.3|699
1626162300000|2021-07-13 07:45:00|144505.5|144415.5|144578.1|144488.1|144580.1|144490.1|144473.7|144383.7|719
1626162600000|2021-07-13 07:50:00|144578.3|144488.3|144677.7|144587.7|144688.5|144598.5|144516.2|144426.2|688
1626162900000|2021-07-13 07:55:00|144678|144588|144971.4|144881.4|144973.4|144883.4|144671.6|144581.6|667
1626163200000|2021-07-13 08:00:00|144971.7|144881.7|145123.2|145033.2|145131.4|145041.4|144946.9|144856.9|699
1626163500000|2021-07-13 08:05:00|145123|145033|145290.7|145160.7|145443.4|145313.4|145123|145033|725
1626163800000|2021-07-13 08:10:00|145290.3|145160.3|145334.2|145204.2|145515.5|145407.1|145270.9|145157.9|877
1626164100000|2021-07-13 08:15:00|145334|145204|145016.9|144926.9|145337.6|145226.1|145013.5|144923.5|719
1626164400000|2021-07-13 08:20:00|145017.1|144927.1|145061.7|144971.7|145094.4|144989|145009.2|144907.6|823
1626164700000|2021-07-13 08:25:00|145075.7|144985.7|144959|144869|145104.2|145014.2|144937.6|144847.6|830
1626165000000|2021-07-13 08:30:00|144958.8|144868.8|145040.2|144950.2|145078.2|144978.6|144958.8|144868.8|807
1626165300000|2021-07-13 08:35:00|145038.7|144948.7|144981.4|144891.4|145043.7|144953.7|144973.7|144883.7|713
1626165600000|2021-07-13 08:40:00|144982.3|144892.3|145120.6|145030.6|145122.9|145032.9|144970.2|144880.2|647
1626165900000|2021-07-13 08:45:00|145120.2|145030.2|145156.5|145066.5|145236.3|145127.2|145116|145026|669
1626166200000|2021-07-13 08:50:00|145162.4|145072.4|145190.1|145100.1|145210.7|145120.7|145125.6|145016.1|543
1626166500000|2021-07-13 08:55:00|145189.5|145099.5|145463|145373|145463|145373|145157.5|145065|813
1626166800000|2021-07-13 09:00:00|145473.1|145383.1|145356.1|145266.1|145482.5|145391.2|145353.7|145241.5|806
1626167100000|2021-07-13 09:05:00|145355.9|145265.9|145459|145369|145480.5|145388.5|145272.6|145182.6|704
1626167400000|2021-07-13 09:10:00|145457.9|145367.9|145863.6|145733.6|145875.2|145749.8|145417.3|145321.1|780
1626167700000|2021-07-13 09:15:00|145863.9|145733.9|145710.4|145620.4|145922.7|145810.1|145706.2|145592.3|757
1626168000000|2021-07-13 09:20:00|145709.1|145619.1|145577.3|145487.3|145738.7|145625.4|145577|145487|724
1626168300000|2021-07-13 09:25:00|145576.8|145486.8|145636.3|145546.3|145654.9|145547.5|145530|145420.2|717
1626168600000|2021-07-13 09:30:00|145659.8|145529.8|145669.6|145579.6|145700.9|145596.3|145627.7|145529.5|803
1626168900000|2021-07-13 09:35:00|145671.9|145581.9|145732.9|145602.9|145769.7|145639.7|145640.5|145514.9|836
1626169200000|2021-07-13 09:40:00|145734|145604|145880.5|145790.5|145899.1|145793.3|145691.3|145597.8|825
1626169500000|2021-07-13 09:45:00|145879.8|145789.8|145925.3|145835.3|146058.8|145952.5|145831.3|145716.8|834
1626169800000|2021-07-13 09:50:00|145925.5|145835.5|145978.5|145888.5|145996.2|145897.9|145916.5|145826.5|905
1626170100000|2021-07-13 09:55:00|145978.2|145888.2|146010.9|145880.9|146012.4|145917.8|145958.7|145858|826
1626170400000|2021-07-13 10:00:00|146009.3|145879.3|145953.9|145823.9|146012.2|145890.4|145847.5|145717.5|785
1626170700000|2021-07-13 10:05:00|145952.8|145822.8|145827.9|145737.9|145953.9|145841|145823|145711.8|819
1626171000000|2021-07-13 10:10:00|145828.2|145738.2|145736.3|145606.3|145887.6|145797.6|145719.2|145605.7|773
1626171300000|2021-07-13 10:15:00|145735.5|145605.5|145823.8|145733.8|145873.9|145766.6|145713.3|145605.5|899
1626171600000|2021-07-13 10:20:00|145824.2|145734.2|145832.6|145742.6|145872.2|145763.1|145734.8|145621.6|870
1626171900000|2021-07-13 10:25:00|145827.5|145737.5|145800.6|145710.6|145829.8|145739.8|145634.1|145516.7|841
1626172200000|2021-07-13 10:30:00|145800.8|145710.8|145759.7|145629.7|145833|145727.3|145732.4|145626.9|790
1626172500000|2021-07-13 10:35:00|145758.3|145628.3|145666.2|145576.2|145759.7|145654.2|145662.4|145572.4|794
1626172800000|2021-07-13 10:40:00|145666.8|145576.8|145619.7|145529.7|145672.7|145577.4|145597.7|145493.1|763
1626173100000|2021-07-13 10:45:00|145620|145530|145695.2|145605.2|145698.4|145608.4|145606.2|145501.6|729
1626173400000|2021-07-13 10:50:00|145694.9|145604.9|145874.7|145744.7|145884.2|145761.8|145684.9|145573.1|702
1626173700000|2021-07-13 10:55:00|145877.2|145747.2|145745|145655|145914.1|145824.1|145742|145652|913
1626174000000|2021-07-13 11:00:00|145746.7|145656.7|145897.8|145807.8|145909|145819|145744.1|145654.1|604
1626174300000|2021-07-13 11:05:00|145897.5|145807.5|145990.9|145900.9|146006.9|145916.9|145897.5|145807.5|738
1626174600000|2021-07-13 11:10:00|145989.9|145899.9|146058.9|145928.9|146110.5|146014.2|145971.9|145877.7|693
1626174900000|2021-07-13 11:15:00|146059.3|145929.3|145948|145818|146059.3|145939.8|145924.2|145813.3|668
1626175200000|2021-07-13 11:20:00|145946.9|145816.9|146233.6|146103.6|146233.6|146103.6|145938|145816.9|697
1626175500000|2021-07-13 11:25:00|146232.9|146102.9|146137.4|146047.4|146245.2|146137|146133.6|146043.6|794
1626175800000|2021-07-13 11:30:00|146136.4|146046.4|146079.4|145989.4|146195.6|146092.2|146040.4|145950.4|734
1626176100000|2021-07-13 11:35:00|146076|145986|146048.2|145918.2|146080.4|145990.4|145984.9|145889.2|761
1626176400000|2021-07-13 11:40:00|146047.7|145917.7|145909.4|145779.4|146047.7|145917.7|145868.2|145778.2|796
1626176700000|2021-07-13 11:45:00|145909.6|145779.6|145894.7|145804.7|145940.3|145850.3|145891.9|145778.9|763
1626177000000|2021-07-13 11:50:00|145897.4|145807.4|145919|145829|145931.3|145841.3|145894|145781.8|576
1626177300000|2021-07-13 11:55:00|145920.3|145830.3|145918.4|145828.4|145922.3|145832.3|145905.7|145815.7|519
1626177600000|2021-07-13 12:00:00|145918.3|145828.3|145953.2|145823.2|146119.5|146006.2|145913.4|145819.1|813
1626177900000|2021-07-13 12:05:00|145953.8|145823.8|145890|145760|145957.3|145848.3|145861.8|145760|673
1626178200000|2021-07-13 12:10:00|145891.6|145761.6|145904.1|145774.1|145918.2|145808.1|145726.4|145596.4|754
1626178500000|2021-07-13 12:15:00|145904.8|145774.8|145842|145752|145951.6|145852.9|145831|145720.8|758
1626178800000|2021-07-13 12:20:00|145842.4|145752.4|145861.3|145771.3|145952.9|145862.9|145831.3|145724.9|869
1626179100000|2021-07-13 12:25:00|145860.5|145770.5|146032.4|145723.4|146075.2|145788.7|145777.7|145619.8|757
1626179400000|2021-07-13 12:30:00|146036.8|145727.8|146417.6|146287.6|146657.5|146527.5|145999.1|145690.1|1133
1626179700000|2021-07-13 12:35:00|146410.7|146280.7|146274.6|146144.6|146499.2|146369.2|146164.7|146034.7|1108
1626180000000|2021-07-13 12:40:00|146270.6|146140.6|146303.5|146173.5|146354|146254.5|145952.6|145832.1|1094
1626180300000|2021-07-13 12:45:00|146301.8|146171.8|146521.6|146391.6|146535.3|146405.3|146226.1|146114.4|944
1626180600000|2021-07-13 12:50:00|146520.1|146390.1|146640.2|146510.2|146724.8|146614.5|146389.8|146277.7|1030
1626180900000|2021-07-13 12:55:00|146639.7|146509.7|146706.7|146576.7|146810.3|146705.6|146626.5|146496.5|983
1626181200000|2021-07-13 13:00:00|146706.6|146576.6|146340.5|146210.5|146776.3|146646.3|146325.3|146195.3|1037
1626181500000|2021-07-13 13:05:00|146344.3|146214.3|146458.9|146328.9|146543.3|146413.3|146343.3|146213.3|1051
1626181800000|2021-07-13 13:10:00|146458.8|146328.8|146495.7|146405.7|146601.4|146491.4|146374.9|146259.8|985
1626182100000|2021-07-13 13:15:00|146496.6|146406.6|146442.7|146352.7|146606.7|146499.2|146414.7|146324.7|952
1626182400000|2021-07-13 13:20:00|146438|146348|146336|146206|146492.6|146384.2|146262.3|146167.6|991
1626182700000|2021-07-13 13:25:00|146329|146199|146260.5|146130.5|146329|146199|146121.2|145991.2|959
1626183000000|2021-07-13 13:30:00|146268.2|146138.2|146177.4|146047.4|146307.2|146177.2|146109.2|145979.2|761
1626183300000|2021-07-13 13:35:00|146177.7|146047.7|146192|146062|146257.3|146144.9|146138|146008|737
1626183600000|2021-07-13 13:40:00|146192.6|146062.6|146193.8|146063.8|146230.6|146100.6|146127.9|145997.9|838
1626183900000|2021-07-13 13:45:00|146195.9|146065.9|145840.2|145710.2|146216.1|146086.1|145795.9|145665.9|956
1626184200000|2021-07-13 13:50:00|145841.3|145711.3|145917.5|145787.5|145961.2|145831.2|145792.5|145662.5|995
1626184500000|2021-07-13 13:55:00|145926.6|145796.6|146139.9|146049.9|146158.3|146049.9|145906.5|145789.7|966
1626184800000|2021-07-13 14:00:00|146139.6|146049.6|146230.9|146100.9|146292.8|146186.9|146090.9|145975.7|956
1626185100000|2021-07-13 14:05:00|146230.8|146100.8|146239.5|146109.5|146414.5|146284.5|146116.1|146006.6|848
1626185400000|2021-07-13 14:10:00|146236.8|146106.8|146223.2|146093.2|146241.7|146111.7|146069.1|145939.1|985
1626185700000|2021-07-13 14:15:00|146224|146094|146145.2|146015.2|146225.6|146095.6|146033.7|145903.7|1010
1626186000000|2021-07-13 14:20:00|146145.7|146015.7|146186.1|146096.1|146220.7|146098.6|146128.3|145998.3|920
1626186300000|2021-07-13 14:25:00|146186.6|146096.6|146067.2|145937.2|146213.2|146113.1|146040.8|145932|880
1626186600000|2021-07-13 14:30:00|146067.3|145937.3|146175.2|146085.2|146199.1|146089.8|146062.6|145936.5|1001
1626186900000|2021-07-13 14:35:00|146175.7|146085.7|146119.9|146029.9|146309.7|146201|146118.1|146028.1|913
1626187200000|2021-07-13 14:40:00|146118.5|146028.5|146309.5|146179.5|146349.3|146235.8|146094.4|145990.7|963
1626187500000|2021-07-13 14:45:00|146306.6|146176.6|146271.3|146181.3|146342|146241.3|146175|146076.1|924
1626187800000|2021-07-13 14:50:00|146271.4|146181.4|146215|146085|146335.2|146215.6|146125.9|146024.7|872
1626188100000|2021-07-13 14:55:00|146214.2|146084.2|146231.7|146141.7|146238.7|146148.7|146017.7|145915.2|889
1626188400000|2021-07-13 15:00:00|146234.4|146144.4|146287.4|146157.4|146345.5|146221.9|146160.7|146060.8|920
1626188700000|2021-07-13 15:05:00|146286|146156|146157.4|146027.4|146357|146245.9|146142.9|146022|861
1626189000000|2021-07-13 15:10:00|146157.1|146027.1|146249|146119|146253.8|146126.2|146104.4|145986.1|822
1626189300000|2021-07-13 15:15:00|146251.1|146121.1|146343.1|146213.1|146353.5|146255.8|146208.1|146102.6|797
1626189600000|2021-07-13 15:20:00|146341.8|146211.8|146336.8|146206.8|146435.3|146305.3|146333.7|146203.7|904
1626189900000|2021-07-13 15:25:00|146336.9|146206.9|146260.4|146130.4|146357.7|146227.7|146242.8|146118.2|936
1626190200000|2021-07-13 15:30:00|146268|146138|146180.2|146050.2|146279|146149|146133.4|146015.7|796
1626190500000|2021-07-13 15:35:00|146178.3|146048.3|146104.5|145974.5|146182.3|146061.7|146060.9|145963.7|697
1626190800000|2021-07-13 15:40:00|146102.8|145972.8|146114.3|145984.3|146115.7|145995.5|146053.8|145956.1|794
1626191100000|2021-07-13 15:45:00|146114.2|145984.2|146110.4|145980.4|146120.6|145997.2|146087.2|145970|863
1626191400000|2021-07-13 15:50:00|146110.6|145980.6|146065.6|145975.6|146112.1|145982.1|146048.5|145936.7|803
1626191700000|2021-07-13 15:55:00|146067.5|145977.5|146163.6|146033.6|146215.6|146114.7|146065.3|145962.2|865
1626192000000|2021-07-13 16:00:00|146161.5|146031.5|146238|146108|146241.9|146123|146135.9|146029.4|764
1626192300000|2021-07-13 16:05:00|146238.7|146108.7|146246.7|146116.7|146284.4|146159.1|146180.3|146071.7|820
1626192600000|2021-07-13 16:10:00|146246.1|146116.1|146272.8|146142.8|146283.7|146172|146197.2|146084.6|750
1626192900000|2021-07-13 16:15:00|146270.7|146140.7|146312.8|146182.8|146367.8|146237.8|146270|146140|745
1626193200000|2021-07-13 16:20:00|146312.6|146182.6|146302.9|146172.9|146345.6|146231.2|146246.1|146131.2|677
1626193500000|2021-07-13 16:25:00|146303.7|146173.7|146388.3|146258.3|146435.3|146305.3|146291.9|146161.9|892
1626193800000|2021-07-13 16:30:00|146387.4|146257.4|146468.5|146338.5|146478.2|146368.1|146377.3|146247.3|663
1626194100000|2021-07-13 16:35:00|146468.9|146338.9|146457.8|146327.8|146472.8|146345.2|146373.7|146267|649
1626194400000|2021-07-13 16:40:00|146458|146328|146464.5|146334.5|146488.7|146358.7|146432|146322.8|600
1626194700000|2021-07-13 16:45:00|146445.2|146355.2|146478.2|146348.2|146500.4|146370.4|146438.2|146323.5|840
1626195000000|2021-07-13 16:50:00|146476.8|146346.8|146460.6|146370.6|146485.1|146386.6|146451.3|146339.9|649
1626195300000|2021-07-13 16:55:00|146460.4|146370.4|146488.5|146398.5|146524.7|146434.7|146453.2|146348.7|645
1626195600000|2021-07-13 17:00:00|146488.6|146398.6|146673|146543|146680.5|146550.5|146486.8|146396.8|740
1626195900000|2021-07-13 17:05:00|146669.8|146539.8|146605.5|146515.5|146681.8|146563.3|146594.2|146486.3|737
1626196200000|2021-07-13 17:10:00|146607|146517|146827.2|146697.2|146845.6|146715.6|146590.1|146497.2|759
1626196500000|2021-07-13 17:15:00|146825.6|146695.6|147023.6|146893.6|147049|146937.6|146815.9|146693|859
1626196800000|2021-07-13 17:20:00|147019.8|146889.8|146947.2|146817.2|147049|146940.4|146933.5|146811.7|747
1626197100000|2021-07-13 17:25:00|146945.7|146815.7|146950.3|146820.3|146965.3|146835.3|146932.5|146802.5|756
1626197400000|2021-07-13 17:30:00|146949.8|146819.8|146948.4|146818.4|146975.3|146845.3|146918.2|146801.8|770
1626197700000|2021-07-13 17:35:00|146953.9|146823.9|146967.6|146837.6|146984|146854|146936.3|146820.6|815
1626198000000|2021-07-13 17:40:00|146965.2|146835.2|147160.9|147030.9|147201.8|147071.8|146927|146797|913
1626198300000|2021-07-13 17:45:00|147160.7|147030.7|147113.7|146983.7|147184.2|147054.2|147091.2|146976.3|854
1626198600000|2021-07-13 17:50:00|147114.5|146984.5|147154.1|147024.1|147237.3|147107.3|147107.7|146977.7|749
1626198900000|2021-07-13 17:55:00|147154.3|147024.3|147096.2|146966.2|147154.7|147024.7|147071.8|146941.8|731
1626199200000|2021-07-13 18:00:00|147104.5|146974.5|147163.2|147033.2|147388.4|147258.4|147104.5|146974.5|892
1626199500000|2021-07-13 18:05:00|147164.2|147034.2|147258|147128|147274.6|147144.6|147163|147033|854
1626199800000|2021-07-13 18:10:00|147257.6|147127.6|147158.3|147028.3|147265.8|147135.8|147155.4|147025.4|845
1626200100000|2021-07-13 18:15:00|147158.6|147028.6|147208.9|147078.9|147213.6|147083.6|147135.5|147005.5|818
1626200400000|2021-07-13 18:20:00|147210.3|147080.3|147125.8|146995.8|147245.3|147115.3|147050.1|146940.2|881
1626200700000|2021-07-13 18:25:00|147124.9|146994.9|147074.3|146944.3|147174.4|147044.4|147024.1|146909.2|865
1626201000000|2021-07-13 18:30:00|147073.5|146943.5|147087.7|146957.7|147169.2|147039.2|147061.2|146943.2|714
1626201300000|2021-07-13 18:35:00|147088.3|146958.3|147251.9|147121.9|147254.2|147124.2|147036.7|146906.7|880
1626201600000|2021-07-13 18:40:00|147251|147121|147338.3|147208.3|147362.3|147232.3|147246.4|147116.4|821
1626201900000|2021-07-13 18:45:00|147340.8|147210.8|147259.9|147129.9|147355.5|147225.5|147248.8|147118.8|892
1626202200000|2021-07-13 18:50:00|147259.7|147129.7|147187.5|147057.5|147287.1|147157.1|147181.6|147051.6|780
1626202500000|2021-07-13 18:55:00|147188.4|147058.4|147176.9|147046.9|147193.6|147063.6|147155.2|147025.2|796
1626202800000|2021-07-13 19:00:00|147181.4|147051.4|147184.3|147054.3|147208.7|147078.7|147141.7|147032.4|738
1626203100000|2021-07-13 19:05:00|147185.3|147055.3|147236.2|147106.2|147242.4|147112.4|147128.6|146998.6|742
1626203400000|2021-07-13 19:10:00|147236.6|147106.6|147269|147139|147276.7|147164.9|147232.6|147102.6|690
1626203700000|2021-07-13 19:15:00|147268.8|147138.8|147240.9|147150.9|147275|147159|147237.1|147130.1|555
1626204000000|2021-07-13 19:20:00|147241.8|147151.8|147271.5|147141.5|147278|147164.9|147237.9|147129.1|535
1626204300000|2021-07-13 19:25:00|147271.3|147141.3|147193.6|147063.6|147278.7|147175|147192.2|147062.2|636
1626204600000|2021-07-13 19:30:00|147197.3|147067.3|147242.7|147152.7|147273.4|147158.9|147162|147048.7|710
1626204900000|2021-07-13 19:35:00|147241.8|147151.8|147266|147176|147295.6|147181.8|147241.8|147143.7|606
1626205200000|2021-07-13 19:40:00|147264.4|147174.4|147277.5|147187.5|147308.7|147197.6|147258.3|147153.2|714
1626205500000|2021-07-13 19:45:00|147283.1|147193.1|147485.1|147355.1|147490.1|147368.8|147270.4|147161.6|799
1626205800000|2021-07-13 19:50:00|147485.3|147355.3|147571.6|147441.6|147647.8|147517.8|147482.6|147352.6|795
1626206100000|2021-07-13 19:55:00|147570.9|147440.9|147499.9|147369.9|147579.9|147449.9|147494.3|147364.3|907
1626206400000|2021-07-13 20:00:00|147500.5|147370.5|147467.4|147337.4|147518.5|147388.5|147455|147329|580
1626206700000|2021-07-13 20:05:00|147468.8|147338.8|147472.1|147342.1|147495.2|147365.2|147453.4|147323.4|545
1626207000000|2021-07-13 20:10:00|147473.8|147343.8|147425.9|147295.9|147476|147346|147411.9|147281.9|621
1626207300000|2021-07-13 20:15:00|147426.9|147296.9|147411.9|147281.9|147450|147320|147397.9|147267.9|371
1626207600000|2021-07-13 20:20:00|147412.4|147282.4|147480.4|147350.4|147483.2|147353.2|147404.6|147274.6|380
1626207900000|2021-07-13 20:25:00|147480.2|147350.2|147468.4|147338.4|147491.8|147361.8|147461.2|147331.2|387
1626208200000|2021-07-13 20:30:00|147475|147345|147510.1|147380.1|147516.4|147386.4|147470.5|147340.5|403
1626208500000|2021-07-13 20:35:00|147510.8|147380.8|147585.5|147455.5|147589.7|147459.7|147507.9|147377.9|383
1626208800000|2021-07-13 20:40:00|147585.8|147455.8|147521.6|147391.6|147589.7|147459.7|147519.1|147389.1|406
1626209100000|2021-07-13 20:45:00|147525.8|147395.8|147507|147377|147525.8|147395.8|147498.2|147368.2|255
1626209400000|2021-07-13 20:50:00|147509.7|147379.7|147489.9|147359.9|147523|147393|147465|147335|269
1626209700000|2021-07-13 20:55:00|147490.9|147360.9|147453.6|147144.6|147611.2|147447|147366.8|147065|636
1626210000000|2021-07-13 21:00:00|147434.3|147125.3|147558.2|147249.2|147592.2|147283.2|147434.3|147125.3|99
1626210300000|2021-07-13 21:05:00|147494.8|147185.8|147390.6|147081.6|147663|147354|147346.3|147037.3|378
1626210600000|2021-07-13 21:10:00|147399.9|147090.9|147388.5|147079.5|147452.5|147143.5|147357.8|147048.8|181
1626210900000|2021-07-13 21:15:00|147389.3|147080.3|147210.1|146989.6|147438.7|147129.7|147206.7|146925|273
1626211200000|2021-07-13 21:20:00|147216.5|146980.7|147464|147155|147530.3|147221.3|147173.9|146873.9|297
1626211500000|2021-07-13 21:25:00|147465.9|147156.9|147388.7|147079.7|147618.1|147309.1|147329.9|147020.9|121
1626211800000|2021-07-13 21:30:00|147434.7|147125.7|147485.1|147176.1|147557.9|147248.9|147365.9|147056.9|189
1626212100000|2021-07-13 21:35:00|147501.8|147192.8|147510.3|147201.3|147555.3|147246.3|147393.4|147084.4|168
1626212400000|2021-07-13 21:40:00|147497.7|147188.7|147489.4|147180.4|147566.6|147257.6|147389.2|147080.2|168
1626212700000|2021-07-13 21:45:00|147471|147162|147508.5|147199.5|147531.4|147222.4|147436.3|147127.3|687
1626213000000|2021-07-13 21:50:00|147503.4|147194.4|147469|147160|147516.3|147207.3|147377|147068|208
1626213300000|2021-07-13 21:55:00|147461.6|147152.6|147449.7|147140.7|147500.6|147191.6|147395.5|147086.5|155
1626213600000|2021-07-13 22:00:00|147454.1|147145.1|147495.4|147186.4|147519.4|147239.5|147356|147048.4|503
1626213900000|2021-07-13 22:05:00|147501.6|147192.6|147421.5|147291.5|147524.5|147325|147420.3|147181.3|440
1626214200000|2021-07-13 22:10:00|147421.4|147291.4|147556.4|147250.4|147584.9|147350.1|147416.6|147230.6|268
1626214500000|2021-07-13 22:15:00|147542.2|147251.2|147509.9|147287.7|147551.1|147346.9|147442.6|147217|207
1626214800000|2021-07-13 22:20:00|147513.3|147286.1|147547.5|147285.5|147571.1|147350.1|147451.4|147218.9|210
1626215100000|2021-07-13 22:25:00|147520.8|147274.3|147533|147250|147583.1|147314.7|147495.4|147225.9|184
1626215400000|2021-07-13 22:30:00|147558.3|147266.6|147553.6|147270.8|147578.8|147306.4|147501|147214.5|167
1626215700000|2021-07-13 22:35:00|147574.4|147285.9|147517.2|147274|147579|147350.2|147457.9|147205.4|205
1626216000000|2021-07-13 22:40:00|147515.3|147279|147505.5|147295|147537.1|147352.1|147443.2|147212.1|495
1626216300000|2021-07-13 22:45:00|147503.7|147294.3|147464.1|147334.1|147556.9|147345|147445.2|147232.7|486
1626216600000|2021-07-13 22:50:00|147467.5|147337.5|147533.3|147291.9|147559.4|147358|147455|147220.8|502
1626216900000|2021-07-13 22:55:00|147522.5|147309.1|147553.4|147311.6|147580.7|147374.2|147478.3|147251.8|448
1626217200000|2021-07-13 23:00:00|147546.6|147306.7|147480.9|147350.9|147546.6|147404.1|147454.3|147291.7|628
1626217500000|2021-07-13 23:05:00|147481.4|147351.4|147482.6|147352.6|147510.1|147380.1|147467|147337|516
1626217800000|2021-07-13 23:10:00|147482|147352|147484.6|147354.6|147507.6|147377.6|147461.8|147331.8|489
1626218100000|2021-07-13 23:15:00|147488.4|147358.4|147473.2|147343.2|147501.3|147361|147448.7|147289.7|566
1626218400000|2021-07-13 23:20:00|147474.5|147344.5|147459.3|147329.3|147475.1|147345.1|147444.2|147314.2|312
1626218700000|2021-07-13 23:25:00|147459.2|147329.2|147452.8|147322.8|147466.3|147336.3|147441.6|147311.6|321
1626219000000|2021-07-13 23:30:00|147459.7|147329.7|147455.7|147325.7|147477.8|147347.8|147444.8|147314.8|428
1626219300000|2021-07-13 23:35:00|147455.2|147325.2|147467.2|147337.2|147486.3|147356.3|147442.8|147312.8|558
1626219600000|2021-07-13 23:40:00|147467.4|147337.4|147463.2|147333.2|147501.1|147371.1|147455.7|147325.7|414
1626219900000|2021-07-13 23:45:00|147463|147333|147464|147334|147492.4|147362.4|147442.5|147312.5|470
1626220200000|2021-07-13 23:50:00|147463.3|147333.3|147473.7|147343.7|147486.3|147356.3|147433|147303|576
1626220500000|2021-07-13 23:55:00|147479.4|147349.4|147469.4|147339.4|147494.4|147364.4|147441.5|147311.5|597
1626220800000|2021-07-14 00:00:00|147473.6|147343.6|147481.6|147351.6|147502.3|147372.3|147468.8|147338.8|463
1626221100000|2021-07-14 00:05:00|147481.3|147351.3|147551.4|147421.4|147567|147437|147478|147348|582
1626221400000|2021-07-14 00:10:00|147552.3|147422.3|147566|147436|147577|147447|147546.7|147416.7|530
1626221700000|2021-07-14 00:15:00|147566.1|147436.1|147560.2|147430.2|147578.7|147448.7|147552.6|147422.6|466
1626222000000|2021-07-14 00:20:00|147558.9|147428.9|147538.2|147408.2|147566.5|147436.5|147535.6|147405.6|466
1626222300000|2021-07-14 00:25:00|147536.8|147406.8|147501.1|147371.1|147553|147423|147492.9|147362.9|520
1626222600000|2021-07-14 00:30:00|147496.8|147366.8|147517.6|147387.6|147537.9|147407.9|147490.6|147360.6|464
1626222900000|2021-07-14 00:35:00|147518.3|147388.3|147427.5|147297.5|147518.3|147388.3|147399.2|147269.2|651
1626223200000|2021-07-14 00:40:00|147434.3|147304.3|147446.3|147316.3|147453.4|147323.4|147428.6|147298.6|556
1626223500000|2021-07-14 00:45:00|147444.8|147314.8|147463.1|147333.1|147463.1|147333.1|147376.4|147246.4|511
1626223800000|2021-07-14 00:50:00|147465.7|147335.7|147455.7|147325.7|147466.4|147336.4|147389|147259|668
1626224100000|2021-07-14 00:55:00|147452.5|147322.5|147411.3|147281.3|147458.6|147328.6|147404.8|147274.8|379
1626224400000|2021-07-14 01:00:00|147410.1|147280.1|147395.8|147265.8|147411.3|147281.3|147381.2|147251.2|496
1626224700000|2021-07-14 01:05:00|147395.9|147265.9|147371.5|147241.5|147400.4|147270.4|147339.4|147209.4|641
1626225000000|2021-07-14 01:10:00|147372.2|147242.2|147349.8|147219.8|147383.3|147253.3|147341.2|147211.2|549
1626225300000|2021-07-14 01:15:00|147349.9|147219.9|147379.3|147249.3|147388.2|147258.2|147341.1|147211.1|646
1626225600000|2021-07-14 01:20:00|147382.6|147252.6|147382.8|147252.8|147396.9|147266.9|147369.8|147239.8|375
1626225900000|2021-07-14 01:25:00|147382.7|147252.7|147377.1|147247.1|147398.1|147268.1|147365|147235|394
1626226200000|2021-07-14 01:30:00|147377.5|147247.5|147329.6|147199.6|147379.5|147249.5|147328.1|147198.1|407
1626226500000|2021-07-14 01:35:00|147330.7|147200.7|147325|147195|147348|147218|147318.7|147188.7|386
1626226800000|2021-07-14 01:40:00|147325.3|147195.3|147332.2|147202.2|147338.4|147208.4|147319.3|147189.3|407
1626227100000|2021-07-14 01:45:00|147330.4|147200.4|147327.3|147197.3|147338|147208|147309.3|147179.3|557
1626227400000|2021-07-14 01:50:00|147329|147199|147331.1|147201.1|147333.1|147203.1|147301.3|147171.3|591
1626227700000|2021-07-14 01:55:00|147333.2|147203.2|147347.4|147217.4|147359.3|147229.3|147298.6|147168.6|608
1626228000000|2021-07-14 02:00:00|147346.7|147216.7|147447.5|147317.5|147495|147365|147343.7|147213.7|849
1626228300000|2021-07-14 02:05:00|147442.5|147312.5|147473.4|147343.4|147479|147349|147442.5|147312.5|589
1626228600000|2021-07-14 02:10:00|147473.3|147343.3|147449.2|147319.2|147490.9|147360.9|147440.1|147310.1|596
1626228900000|2021-07-14 02:15:00|147449.3|147319.3|147446.8|147316.8|147462.8|147332.8|147408.3|147278.3|708
1626229200000|2021-07-14 02:20:00|147447.2|147317.2|147451|147321|147464.5|147334.5|147425.4|147295.4|578
1626229500000|2021-07-14 02:25:00|147448.7|147318.7|147456.8|147326.8|147458.5|147328.5|147422.8|147292.8|550
1626229800000|2021-07-14 02:30:00|147455.9|147325.9|147430.6|147300.6|147458.1|147328.1|147395.7|147265.7|589
1626230100000|2021-07-14 02:35:00|147430.4|147300.4|147422.6|147292.6|147438.7|147308.7|147413.7|147283.7|475
1626230400000|2021-07-14 02:40:00|147424|147294|147436.5|147306.5|147441.4|147311.4|147415.5|147285.5|526
1626230700000|2021-07-14 02:45:00|147432.3|147302.3|147450.9|147320.9|147458.9|147328.9|147432.1|147302.1|638
1626231000000|2021-07-14 02:50:00|147451.5|147321.5|147453.2|147323.2|147456.7|147326.7|147442.7|147312.7|517
1626231300000|2021-07-14 02:55:00|147451.4|147321.4|147426.5|147296.5|147457.4|147327.4|147423|147293|649
1626231600000|2021-07-14 03:00:00|147424.5|147294.5|147465|147335|147470.6|147340.6|147421.3|147291.3|705
1626231900000|2021-07-14 03:05:00|147488.1|147358.1|147524.5|147394.5|147532.7|147402.7|147474.4|147358.1|641
1626232200000|2021-07-14 03:10:00|147525.5|147395.5|147535.2|147405.2|147546.9|147416.9|147518|147388|727
1626232500000|2021-07-14 03:15:00|147536.6|147406.6|147525.3|147395.3|147544|147414|147517.7|147387.7|605
1626232800000|2021-07-14 03:20:00|147525.5|147395.5|147536.6|147406.6|147552|147422|147521.6|147391.6|375
1626233100000|2021-07-14 03:25:00|147536.2|147406.2|147530.4|147400.4|147549.1|147419.1|147512.4|147382.4|496
1626233400000|2021-07-14 03:30:00|147529|147399|147550.3|147420.3|147555.1|147425.1|147525.4|147395.4|569
1626233700000|2021-07-14 03:35:00|147547.8|147417.8|147492.6|147362.6|147555|147425|147489.3|147359.3|450
1626234000000|2021-07-14 03:40:00|147493.3|147363.3|147422.3|147292.3|147496.8|147366.8|147419.3|147289.3|624
1626234300000|2021-07-14 03:45:00|147422.6|147292.6|147423.2|147293.2|147438.8|147308.8|147414.9|147284.9|473
1626234600000|2021-07-14 03:50:00|147425|147295|147399|147269|147445.2|147331.2|147394.7|147264.7|525
1626234900000|2021-07-14 03:55:00|147401.2|147271.2|147411.7|147281.7|147424.7|147294.7|147399.7|147269.7|421
1626235200000|2021-07-14 04:00:00|147410.1|147280.1|147450.3|147320.3|147453.5|147323.5|147404.6|147274.6|511
1626235500000|2021-07-14 04:05:00|147449.8|147319.8|147439.7|147309.7|147453.2|147323.2|147428.6|147298.6|555
1626235800000|2021-07-14 04:10:00|147440.8|147310.8|147458.8|147328.8|147462.9|147332.9|147434|147304|551
1626236100000|2021-07-14 04:15:00|147458.2|147328.2|147444.6|147314.6|147461.9|147331.9|147431.1|147301.1|695
1626236400000|2021-07-14 04:20:00|147446.1|147316.1|147452.6|147322.6|147456.7|147326.7|147440.2|147310.2|813
1626236700000|2021-07-14 04:25:00|147451.4|147321.4|147464.4|147334.4|147471.4|147341.4|147446|147316|832
1626237000000|2021-07-14 04:30:00|147462.7|147332.7|147458.8|147328.8|147470.2|147340.2|147446.4|147316.4|661
1626237300000|2021-07-14 04:35:00|147458.7|147328.7|147455.5|147325.5|147465.8|147335.8|147448.7|147318.7|568
1626237600000|2021-07-14 04:40:00|147454.5|147324.5|147457.2|147327.2|147466.1|147336.1|147443.7|147313.7|587
1626237900000|2021-07-14 04:45:00|147459.2|147329.2|147453.1|147323.1|147464.6|147334.6|147448.8|147318.8|579
1626238200000|2021-07-14 04:50:00|147453|147323|147451.7|147321.7|147464.4|147334.4|147446.7|147316.7|529
1626238500000|2021-07-14 04:55:00|147455|147325|147452.8|147322.8|147461.3|147331.3|147445.3|147315.3|544
1626238800000|2021-07-14 05:00:00|147454.4|147324.4|147458.6|147328.6|147471.1|147341.1|147435|147305|923
1626239100000|2021-07-14 05:05:00|147457.9|147327.9|147453.3|147323.3|147460.7|147330.7|147431.7|147301.7|926
1626239400000|2021-07-14 05:10:00|147454.3|147324.3|147532.8|147402.8|147542.1|147412.1|147443.7|147313.7|757
1626239700000|2021-07-14 05:15:00|147532.5|147402.5|147584.7|147454.7|147602|147472|147527.3|147397.3|541
1626240000000|2021-07-14 05:20:00|147588|147458|147610.8|147480.8|147614.3|147484.3|147578.3|147448.3|516
1626240300000|2021-07-14 05:25:00|147611.5|147481.5|147609.4|147479.4|147623.7|147493.7|147588.6|147458.6|475
1626240600000|2021-07-14 05:30:00|147609.1|147479.1|147609.2|147479.2|147619.8|147489.8|147585.9|147455.9|578
1626240900000|2021-07-14 05:35:00|147608.5|147478.5|147607.6|147477.6|147618.4|147488.4|147582.4|147452.4|655
1626241200000|2021-07-14 05:40:00|147606.5|147476.5|147574|147444|147616.8|147486.8|147568.8|147438.8|612
1626241500000|2021-07-14 05:45:00|147574.5|147444.5|147567.7|147437.7|147588.9|147458.9|147563.7|147433.7|760
1626241800000|2021-07-14 05:50:00|147566.9|147436.9|147578.6|147448.6|147590.8|147460.8|147559.4|147429.4|676
1626242100000|2021-07-14 05:55:00|147577.4|147447.4|147517.5|147387.5|147578.8|147448.8|147516.9|147386.9|590
1626242400000|2021-07-14 06:00:00|147518|147388|147488.4|147358.4|147542.5|147412.5|147471.1|147341.1|782
1626242700000|2021-07-14 06:05:00|147489.2|147359.2|147428|147298|147491.2|147361.2|147401.6|147271.6|770
1626243000000|2021-07-14 06:10:00|147428.8|147298.8|147362.7|147232.7|147430.3|147300.3|147330|147208.8|798
1626243300000|2021-07-14 06:15:00|147362.9|147232.9|147434.4|147304.4|147440.4|147323.3|147276.8|147171.8|680
1626243600000|2021-07-14 06:20:00|147436.5|147306.5|147326.2|147196.2|147497.1|147388|147319.1|147189.9|722
1626243900000|2021-07-14 06:25:00|147323.1|147193.1|147158.7|147028.7|147323.1|147208.9|147150|147020|791
1626244200000|2021-07-14 06:30:00|147156.1|147026.1|146874.7|146744.7|147172.3|147042.3|146849.6|146719.6|822
1626244500000|2021-07-14 06:35:00|146874.9|146744.9|146949.6|146819.6|147018.7|146888.7|146810.2|146690.5|797
1626244800000|2021-07-14 06:40:00|146949.5|146819.5|146939.5|146809.5|146967.7|146853.3|146840.1|146750.1|877
1626245100000|2021-07-14 06:45:00|146939.1|146809.1|146938.5|146808.5|146990.5|146860.5|146875.9|146762.8|855
1626245400000|2021-07-14 06:50:00|146939.6|146809.6|147015.2|146925.2|147056.9|146965.8|146920.3|146807|780
1626245700000|2021-07-14 06:55:00|147014.5|146924.5|147181.1|147091.1|147181.3|147091.3|146987.3|146897.3|891
1626246000000|2021-07-14 07:00:00|147178.6|147088.6|147030.6|146900.6|147318.4|147188.4|146992.3|146885.6|935
1626246300000|2021-07-14 07:05:00|147029.7|146899.7|147197|147067|147243.8|147113.8|146930.4|146840.4|829
1626246600000|2021-07-14 07:10:00|147196|147066|147351.9|147221.9|147380.5|147263.1|147167.5|147051.1|855
1626246900000|2021-07-14 07:15:00|147351.7|147221.7|147361.3|147271.3|147479.6|147370.1|147350.6|147221.7|874
1626247200000|2021-07-14 07:20:00|147361.5|147271.5|147528.8|147438.8|147657.1|147527.1|147352.2|147262.2|817
1626247500000|2021-07-14 07:25:00|147528.5|147438.5|147408.2|147278.2|147571.5|147481.5|147349.8|147219.8|764
1626247800000|2021-07-14 07:30:00|147401.1|147271.1|147277.7|147187.7|147504.5|147392.5|147255.8|147162.9|855
1626248100000|2021-07-14 07:35:00|147278.1|147188.1|147256|147166|147282.5|147192.5|147220.8|147130.8|887
1626248400000|2021-07-14 07:40:00|147255.6|147165.6|147347.8|147257.8|147350.5|147260.5|147235.5|147129.4|800
1626248700000|2021-07-14 07:45:00|147348.2|147258.2|147398.8|147308.8|147514.4|147424.4|147329.5|147217|860
1626249000000|2021-07-14 07:50:00|147401.7|147311.7|147488.2|147398.2|147500.6|147410.6|147397.9|147307.9|860
1626249300000|2021-07-14 07:55:00|147488|147398|147721.9|147631.9|147724.7|147634.7|147432.8|147342.8|799
1626249600000|2021-07-14 08:00:00|147721.3|147631.3|147742.5|147612.5|147959.2|147852.5|147702|147592.7|849
1626249900000|2021-07-14 08:05:00|147742|147612|147767.7|147637.7|147795.4|147683.2|147719.5|147606.3|855
1626250200000|2021-07-14 08:10:00|147767.8|147637.8|147857.7|147727.7|147933.2|147825.3|147767.6|147637.6|887
1626250500000|2021-07-14 08:15:00|147857.5|147727.5|147747.4|147657.4|147861.2|147739.4|147689.7|147599.7|737
1626250800000|2021-07-14 08:20:00|147748.3|147658.3|147572.3|147482.3|147841.4|147751.4|147570.8|147480.8|755
1626251100000|2021-07-14 08:25:00|147570.8|147480.8|147466.3|147376.3|147613.8|147512.5|147430.4|147326.8|885
1626251400000|2021-07-14 08:30:00|147464.6|147374.6|147354.5|147264.5|147464.6|147374.6|147255.2|147165.2|818
1626251700000|2021-07-14 08:35:00|147353.9|147263.9|147379.7|147289.7|147448.5|147358.5|147321.4|147231.4|749
1626252000000|2021-07-14 08:40:00|147382.1|147292.1|147511.3|147421.3|147518.6|147428.6|147346.2|147256.2|769
1626252300000|2021-07-14 08:45:00|147511.9|147421.9|147533.9|147443.9|147576.8|147486.8|147470.8|147380.8|789
1626252600000|2021-07-14 08:50:00|147534.8|147444.8|147526.3|147436.3|147541.3|147451.3|147382.7|147292.7|860
1626252900000|2021-07-14 08:55:00|147525.5|147435.5|147508.5|147418.5|147614.9|147524.9|147462.3|147372.3|801
1626253200000|2021-07-14 09:00:00|147511.5|147421.5|147465.1|147375.1|147527.9|147437.9|147373.7|147283.7|797
1626253500000|2021-07-14 09:05:00|147466.4|147376.4|147485.7|147355.7|147639.5|147549.5|147414.9|147318|916
1626253800000|2021-07-14 09:10:00|147484.5|147354.5|147301.4|147211.4|147485.3|147355.3|147264.3|147174.3|832
1626254100000|2021-07-14 09:15:00|147302.3|147212.3|147268.2|147178.2|147350.1|147260.1|147259|147169|775
1626254400000|2021-07-14 09:20:00|147269.1|147179.1|147337.1|147247.1|147376.5|147279.5|147238.4|147148.4|861
1626254700000|2021-07-14 09:25:00|147331.8|147241.8|147198.1|147108.1|147338.1|147248.1|147160.3|147070.3|896
1626255000000|2021-07-14 09:30:00|147197.3|147107.3|147140.7|147050.7|147199|147109|147135.3|147045.3|839
1626255300000|2021-07-14 09:35:00|147142.4|147052.4|147118.6|147028.6|147174.5|147084.5|147090.5|147000.5|753
1626255600000|2021-07-14 09:40:00|147122|147032|147215.8|147125.8|147280.7|147190.7|147120.6|147030.6|798
1626255900000|2021-07-14 09:45:00|147216|147126|147210.3|147120.3|147270.8|147180.8|147172.2|147082.2|761
1626256200000|2021-07-14 09:50:00|147208.6|147118.6|147223.4|147133.4|147306.4|147216.4|147188.1|147098.1|793
1626256500000|2021-07-14 09:55:00|147214.7|147124.7|147370.7|147280.7|147385.7|147295.7|147210.4|147120.4|779
1626256800000|2021-07-14 10:00:00|147369.2|147279.2|147152.6|147062.6|147369.2|147279.2|147144.1|147054.1|674
1626257100000|2021-07-14 10:05:00|147154|147064|147302.2|147212.2|147304.5|147214.5|147154|147064|765
1626257400000|2021-07-14 10:10:00|147300.8|147210.8|147204.3|147114.3|147310|147220|147168.6|147078.6|880
1626257700000|2021-07-14 10:15:00|147208.6|147118.6|147234.7|147144.7|147254.7|147164.7|147181.9|147091.9|908
1626258000000|2021-07-14 10:20:00|147236.2|147146.2|147251.6|147161.6|147260.1|147170.1|147195.3|147105.3|846
1626258300000|2021-07-14 10:25:00|147252.4|147162.4|147217.9|147127.9|147259.4|147169.4|147209.7|147119.7|902
1626258600000|2021-07-14 10:30:00|147215.6|147125.6|147064.6|146974.6|147215.9|147125.9|147049|146959|912
1626258900000|2021-07-14 10:35:00|147065.5|146975.5|147009.5|146919.5|147127.1|147037.1|147006.5|146916.5|819
1626259200000|2021-07-14 10:40:00|147009.2|146919.2|146986.2|146896.2|147085.4|146992.8|146980.4|146890.4|796
1626259500000|2021-07-14 10:45:00|146986.7|146896.7|146967.4|146877.4|146994.8|146904.8|146954.7|146861.4|754
1626259800000|2021-07-14 10:50:00|146968.7|146878.7|147179.5|147089.5|147193.3|147103.3|146963.4|146873.4|773
1626260100000|2021-07-14 10:55:00|147179.4|147089.4|147182.4|147052.4|147207.2|147117.2|147156.5|147046.6|676
1626260400000|2021-07-14 11:00:00|147181.7|147051.7|147147.8|147057.8|147204.5|147114.5|147115.8|147025.8|750
1626260700000|2021-07-14 11:05:00|147145.5|147055.5|147053.3|146963.3|147154.1|147064.1|146963.7|146873.7|809
1626261000000|2021-07-14 11:10:00|147052.8|146962.8|147012.1|146922.1|147097.3|147007.3|146983.3|146893.3|851
1626261300000|2021-07-14 11:15:00|147012.3|146922.3|146963.3|146873.3|147023.4|146933.4|146960.2|146870.2|736
1626261600000|2021-07-14 11:20:00|146962.7|146872.7|146901.1|146811.1|146981.5|146891.5|146884.2|146794.2|845
1626261900000|2021-07-14 11:25:00|146898.8|146808.8|147023.8|146933.8|147134.1|147044.1|146898.3|146808.3|854
1626262200000|2021-07-14 11:30:00|147022.8|146932.8|146910.5|146820.5|147024.6|146934.6|146852.1|146761.2|847
1626262500000|2021-07-14 11:35:00|146910.2|146820.2|146977.5|146887.5|146984.9|146894.9|146909.4|146819.4|765
1626262800000|2021-07-14 11:40:00|146977.4|146887.4|147019.3|146929.3|147024.5|146934.5|146957.5|146867.5|738
1626263100000|2021-07-14 11:45:00|147022.9|146932.9|147023.3|146933.3|147044.6|146954.6|146948.7|146858.7|700
1626263400000|2021-07-14 11:50:00|147020.6|146930.6|146926.1|146836.1|147074.1|146974.7|146924.3|146834.3|779
1626263700000|2021-07-14 11:55:00|146924.9|146834.9|146909.8|146819.8|146928.5|146838.5|146865.3|146775.2|874
1626264000000|2021-07-14 12:00:00|146907.6|146817.6|146611.2|146521.2|146908.3|146818.3|146555.3|146465.3|881
1626264300000|2021-07-14 12:05:00|146605.2|146515.2|146652.5|146562.5|146656.6|146566.6|146551.6|146461.6|842
1626264600000|2021-07-14 12:10:00|146660.8|146570.8|146477.6|146387.6|146660.8|146570.8|146474.3|146384.3|882
1626264900000|2021-07-14 12:15:00|146477.4|146387.4|146537.5|146447.5|146627.2|146522.3|146415.2|146325.2|818
1626265200000|2021-07-14 12:20:00|146537.4|146447.4|146588.8|146498.8|146611.3|146521.3|146499.7|146404|833
1626265500000|2021-07-14 12:25:00|146590.9|146500.9|146501.3|146371.3|146591.2|146501.2|146452.8|146322.8|819
1626265800000|2021-07-14 12:30:00|146494.5|146364.5|146148.7|146018.7|146588.8|146458.8|146113.9|146010.9|1070
1626266100000|2021-07-14 12:35:00|146148.8|146018.8|146161.3|146071.3|146223.6|146108.7|146008.5|145884.8|956
1626266400000|2021-07-14 12:40:00|146162.6|146072.6|146373.3|146243.3|146375|146245|146103.9|145993.2|897
1626266700000|2021-07-14 12:45:00|146371.2|146241.2|146343.3|146253.3|146390.1|146273.3|146268.1|146158.5|908
1626267000000|2021-07-14 12:50:00|146343.7|146253.7|146316.1|146186.1|146463.6|146333.6|146311|146181|932
1626267300000|2021-07-14 12:55:00|146319.8|146189.8|146194.9|146064.9|146323|146193.1|146171.4|146055.7|919
1626267600000|2021-07-14 13:00:00|146195.7|146065.7|146259.8|146129.8|146264.2|146151.7|146095.3|145966|957
1626267900000|2021-07-14 13:05:00|146259|146129|146498|146368|146503.1|146401.3|146234.5|146127.3|952
1626268200000|2021-07-14 13:10:00|146498.2|146368.2|146566.5|146476.5|146599.6|146490.3|146448|146338.2|851
1626268500000|2021-07-14 13:15:00|146566.6|146476.6|146472|146382|146579.5|146476.6|146436.8|146323.5|915
1626268800000|2021-07-14 13:20:00|146473.6|146383.6|146439.3|146349.3|146474.8|146384.8|146393.1|146303.1|918
1626269100000|2021-07-14 13:25:00|146439.8|146349.8|146446.4|146356.4|146531|146441|146436.4|146346.4|710
1626269400000|2021-07-14 13:30:00|146446.5|146356.5|146590|146500|146611.7|146521.7|146429.8|146339.8|724
1626269700000|2021-07-14 13:35:00|146590.7|146500.7|146649.1|146559.1|146698.6|146590|146552.5|146462.5|699
1626270000000|2021-07-14 13:40:00|146648.2|146558.2|146562.1|146472.1|146648.8|146558.8|146523.6|146433.6|736
1626270300000|2021-07-14 13:45:00|146561.7|146471.7|146426.1|146336.1|146563.8|146473.8|146407.8|146317.8|735
1626270600000|2021-07-14 13:50:00|146427.2|146337.2|146498.6|146408.6|146503.3|146413.3|146427.2|146337.2|740
1626270900000|2021-07-14 13:55:00|146499.4|146409.4|146406.7|146316.7|146616.9|146526.9|146387.4|146293.5|944
1626271200000|2021-07-14 14:00:00|146407.2|146317.2|146453.3|146363.3|146583.6|146453.6|146297|146207|1022
1626271500000|2021-07-14 14:05:00|146454.8|146364.8|146392.9|146302.9|146573.9|146483.9|146378.2|146278.2|944
1626271800000|2021-07-14 14:10:00|146393.3|146303.3|146416.8|146326.8|146509.1|146419.1|146384.5|146294.5|893
1626272100000|2021-07-14 14:15:00|146415.7|146325.7|146376.5|146286.5|146479.4|146389.4|146369.1|146279.1|933
1626272400000|2021-07-14 14:20:00|146376.7|146286.7|146226|146136|146385.4|146295.4|146114|146015.4|810
1626272700000|2021-07-14 14:25:00|146241.9|146111.9|146387.6|146297.6|146454.2|146364.2|146220.1|146111.9|892
1626273000000|2021-07-14 14:30:00|146386.2|146296.2|146317|146227|146434.8|146344.8|146296.5|146206.5|855
1626273300000|2021-07-14 14:35:00|146317.4|146227.4|146365.5|146275.5|146527.8|146428.7|146313.8|146223.8|828
1626273600000|2021-07-14 14:40:00|146365.6|146275.6|146240.3|146150.3|146365.7|146275.7|146182.9|146080.2|808
1626273900000|2021-07-14 14:45:00|146240.4|146150.4|145904.4|145814.4|146240.4|146150.4|145877.5|145784.4|819
1626274200000|2021-07-14 14:50:00|145902.4|145812.4|145756.9|145626.9|145911.7|145821.7|145729.9|145622.4|905
1626274500000|2021-07-14 14:55:00|145758.8|145628.8|145856.7|145766.7|145869.1|145769.8|145628.3|145530.5|973
1626274800000|2021-07-14 15:00:00|145872.1|145742.1|145723.9|145633.9|145898.1|145783.2|145713.6|145605.7|965
1626275100000|2021-07-14 15:05:00|145724.1|145634.1|145672.6|145582.6|145765.8|145653.4|145669.5|145559.6|933
1626275400000|2021-07-14 15:10:00|145670.8|145580.8|145710.7|145620.7|145765|145675|145650.6|145554.7|823
1626275700000|2021-07-14 15:15:00|145709.2|145619.2|145604.8|145474.8|145787.5|145657.5|145583.8|145468.9|842
1626276000000|2021-07-14 15:20:00|145605|145475|145573.2|145483.2|145606.1|145495.5|145547.4|145438|736
1626276300000|2021-07-14 15:25:00|145566.2|145476.2|145789.7|145699.7|145850|145732.3|145564.4|145474.4|905
1626276600000|2021-07-14 15:30:00|145787.1|145697.1|145695.8|145605.8|145835|145713.7|145692.7|145602.7|784
1626276900000|2021-07-14 15:35:00|145696.1|145606.1|145923.7|145793.7|145960.9|145844|145696.1|145606.1|880
1626277200000|2021-07-14 15:40:00|145927.7|145797.7|145960.2|145830.2|146085.9|145955.9|145844|145729.1|947
1626277500000|2021-07-14 15:45:00|145955.9|145825.9|145903.8|145813.8|145958.4|145841.7|145879.8|145789.8|885
1626277800000|2021-07-14 15:50:00|145903.2|145813.2|145717.5|145627.5|145909.8|145819.8|145690.7|145600.7|896
1626278100000|2021-07-14 15:55:00|145717.1|145627.1|145650.6|145520.6|145796.2|145693.8|145647.1|145520.1|821
1626278400000|2021-07-14 16:00:00|145652.5|145522.5|145580|145490|145655.6|145545.9|145557.7|145448.8|655
1626278700000|2021-07-14 16:05:00|145582.9|145492.9|145668.9|145578.9|145668.9|145578.9|145580.9|145490.9|754
1626279000000|2021-07-14 16:10:00|145671.8|145581.8|145681.9|145591.9|145732.9|145642.9|145619.4|145509.2|749
1626279300000|2021-07-14 16:15:00|145682.4|145592.4|145544.8|145454.8|145692.3|145602.3|145544.8|145454.8|692
1626279600000|2021-07-14 16:20:00|145542.9|145452.9|145432.3|145342.3|145543.2|145453.2|145406.4|145316.4|755
1626279900000|2021-07-14 16:25:00|145433.1|145343.1|145328.4|145238.4|145437.4|145347.4|145310.1|145220.1|564
1626280200000|2021-07-14 16:30:00|145328.3|145238.3|145319.2|145229.2|145351.6|145261.6|145304.4|145214.4|649
1626280500000|2021-07-14 16:35:00|145321.6|145231.6|145329.6|145239.6|145339.4|145249.4|145306.9|145216.9|699
1626280800000|2021-07-14 16:40:00|145329.1|145239.1|145336.4|145246.4|145397.9|145285.4|145319.5|145219|721
1626281100000|2021-07-14 16:45:00|145336.5|145246.5|145279.9|145189.9|145369.7|145266.3|145261.4|145145.6|635
1626281400000|2021-07-14 16:50:00|145279.6|145189.6|145198|145108|145312.7|145222.7|145164.8|145074.8|749
1626281700000|2021-07-14 16:55:00|145198.2|145108.2|145176.3|145086.3|145237.1|145145.9|145169|145079|712
1626282000000|2021-07-14 17:00:00|145174.2|145084.2|145006.5|144876.5|145175.7|145085.7|144838.4|144708.4|725
1626282300000|2021-07-14 17:05:00|145006.9|144876.9|145103.8|144973.8|145114.9|145002.9|145000.6|144870.6|746
1626282600000|2021-07-14 17:10:00|145103.4|144973.4|145069|144979|145123.9|145014.4|145036.7|144935.8|695
1626282900000|2021-07-14 17:15:00|145069.2|144979.2|145198.9|145108.9|145225.5|145135.5|145058.5|144968.5|704
1626283200000|2021-07-14 17:20:00|145199.4|145109.4|145149.2|145059.2|145258.5|145168.5|145106.7|145016.7|699
1626283500000|2021-07-14 17:25:00|145146.6|145056.6|145161.2|145071.2|145185.8|145095.8|145142.9|145045.1|671
1626283800000|2021-07-14 17:30:00|145160.9|145070.9|145148|145058|145172.5|145082.5|145081.6|144991.6|579
1626284100000|2021-07-14 17:35:00|145148.2|145058.2|145141.8|145051.8|145163.9|145073.9|145133.4|145043.4|513
1626284400000|2021-07-14 17:40:00|145146.2|145056.2|145164.9|145074.9|145171|145081|145140.3|145050.3|476
1626284700000|2021-07-14 17:45:00|145164.2|145074.2|145155.3|145065.3|145173.5|145083.5|145126.3|145036.3|504
1626285000000|2021-07-14 17:50:00|145155.1|145065.1|145187.4|145097.4|145210|145120|145151.6|145061.6|467
1626285300000|2021-07-14 17:55:00|145186.7|145096.7|145072.8|144942.8|145226.5|145136.5|145069.5|144939.5|647
1626285600000|2021-07-14 18:00:00|145071|144941|144981.5|144891.5|145087|144969.3|144975.8|144885.8|580
1626285900000|2021-07-14 18:05:00|144982.6|144892.6|144975.3|144885.3|145032.7|144942.7|144975|144885|633
1626286200000|2021-07-14 18:10:00|144976.5|144886.5|144926.9|144836.9|144982.4|144892.4|144919.8|144829.8|541
1626286500000|2021-07-14 18:15:00|144927|144837|144824.2|144734.2|144927|144837|144804.9|144714.9|640
1626286800000|2021-07-14 18:20:00|144823.2|144733.2|144713.2|144623.2|144826.4|144736.4|144622.2|144513.9|592
1626287100000|2021-07-14 18:25:00|144712.3|144622.3|144618.3|144528.3|144715.5|144625.5|144602.4|144512.4|551
1626287400000|2021-07-14 18:30:00|144620.7|144530.7|144596.3|144506.3|144622|144532|144583.1|144477.8|605
1626287700000|2021-07-14 18:35:00|144596.1|144506.1|144552.2|144462.2|144597.5|144507.5|144481.9|144391.9|538
1626288000000|2021-07-14 18:40:00|144552.5|144462.5|144589.6|144499.6|144598.6|144508.6|144524.4|144434.4|609
1626288300000|2021-07-14 18:45:00|144589|144499|144719.9|144629.9|144776.5|144686.5|144585.2|144495.2|684
1626288600000|2021-07-14 18:50:00|144720.3|144630.3|144632.5|144542.5|144722.8|144632.8|144619.7|144529.7|537
1626288900000|2021-07-14 18:55:00|144631.7|144541.7|144797.1|144707.1|144805.3|144707.1|144607.1|144509.6|782
1626289200000|2021-07-14 19:00:00|144798.5|144708.5|144806|144676|144845.6|144734.1|144781.8|144659.9|794
1626289500000|2021-07-14 19:05:00|144806.4|144676.4|144773.9|144643.9|144825.8|144734.2|144759.3|144629.3|826
1626289800000|2021-07-14 19:10:00|144774.8|144644.8|144791.3|144661.3|144840.5|144710.5|144758.5|144628.5|763
1626290100000|2021-07-14 19:15:00|144792.3|144662.3|144839.7|144709.7|144866.2|144751.2|144790.7|144661.9|664
1626290400000|2021-07-14 19:20:00|144841|144711|144733.7|144643.7|144874.6|144744.6|144731.3|144621.2|753
1626290700000|2021-07-14 19:25:00|144734.6|144644.6|144750.2|144660.2|144779.9|144674.7|144724.6|144615.7|612
1626291000000|2021-07-14 19:30:00|144756.1|144666.1|144758.7|144668.7|144788.6|144673.7|144749.2|144641.6|402
1626291300000|2021-07-14 19:35:00|144760|144670|144897.7|144767.7|144923.8|144793.8|144712|144603.5|660
1626291600000|2021-07-14 19:40:00|144897.3|144767.3|144900.5|144770.5|144916.5|144795|144867.5|144738.2|666
1626291900000|2021-07-14 19:45:00|144892|144762|144855.5|144765.5|144892|144778|144845.3|144730.7|537
1626292200000|2021-07-14 19:50:00|144859.2|144769.2|144905.6|144775.6|144916.1|144808.9|144859.2|144760|655
1626292500000|2021-07-14 19:55:00|144905.2|144775.2|144848.5|144758.5|144911.8|144806.8|144846|144736.6|719
1626292800000|2021-07-14 20:00:00|144869.1|144739.1|144877.3|144747.3|144884.4|144765.9|144844.6|144734.3|629
1626293100000|2021-07-14 20:05:00|144877.2|144747.2|144759.2|144629.2|144883.2|144753.2|144757.9|144627.9|657
1626293400000|2021-07-14 20:10:00|144761.4|144631.4|144780.6|144650.6|144784.5|144669|144751.5|144625.3|652
1626293700000|2021-07-14 20:15:00|144777|144647|144807|144677|144811.4|144681.4|144742|144645.7|422
1626294000000|2021-07-14 20:20:00|144807.6|144677.6|144946|144816|144954.3|144836.4|144805.5|144675.5|454
1626294300000|2021-07-14 20:25:00|144946.2|144816.2|144976.9|144846.9|144977.6|144847.6|144931.9|144801.9|456
1626294600000|2021-07-14 20:30:00|144971.5|144841.5|144964.3|144834.3|144971.6|144841.6|144944.8|144814.8|500
1626294900000|2021-07-14 20:35:00|144963.7|144833.7|144948.7|144818.7|144967.8|144846|144922.1|144810.3|514
1626295200000|2021-07-14 20:40:00|144950.4|144820.4|144988.9|144858.9|145013|144883|144943.8|144813.8|393
1626295500000|2021-07-14 20:45:00|144988.8|144858.8|145002.4|144872.4|145029.1|144899.1|144980.1|144850.1|394
1626295800000|2021-07-14 20:50:00|145004.3|144874.3|144988.5|144858.5|145016.1|144886.1|144981.9|144851.9|355
1626296100000|2021-07-14 20:55:00|144988.1|144858.1|144852.2|144614.3|145041.3|144862.3|144842.1|144595.9|439
1626296400000|2021-07-14 21:00:00|144951.8|144684.7|144965.8|144656.8|145056.5|144747.5|144863.6|144554.6|34
1626297300000|2021-07-14 21:15:00|145512.6|145203.6|145581.9|145272.9|145643.7|145334.7|145314|145005|53
1626297600000|2021-07-14 21:20:00|145593|145284|145578.4|145269.4|145645|145336|145510.9|145201.9|499
1626297900000|2021-07-14 21:25:00|145582.7|145273.7|145029.9|144720.9|145614.9|145305.9|144999.3|144690.3|243
1626298200000|2021-07-14 21:30:00|145027|144718|145210.3|144901.3|145232.8|144923.8|145027|144718|167
1626299400000|2021-07-14 21:50:00|145156.8|144847.8|145156.8|144847.8|145156.8|144847.8|145156.8|144847.8|1
1626299700000|2021-07-14 21:55:00|145160.2|144851.2|145174.3|144865.3|145177.8|144868.8|145160.2|144851.2|3
1626300000000|2021-07-14 22:00:00|145168.9|144859.9|144990.1|144681.1|145176.2|144867.2|144928.1|144619.1|425
1626300300000|2021-07-14 22:05:00|144990.3|144681.3|144987|144678|145035|144726|144937.1|144628.1|328
1626300600000|2021-07-14 22:10:00|144976.7|144667.7|145001|144692|145035.5|144726.5|144950.9|144641.9|242
1626300900000|2021-07-14 22:15:00|144997|144688|144951.6|144642.6|145062.2|144753.2|144936.5|144627.5|181
1626301200000|2021-07-14 22:20:00|144942.8|144633.8|144966.3|144657.3|144994.4|144685.4|144935.8|144626.8|231
1626301500000|2021-07-14 22:25:00|144962.7|144653.7|144979.9|144670.9|144987.6|144678.6|144944.6|144635.6|221
1626301800000|2021-07-14 22:30:00|144982.2|144673.2|144939.6|144630.6|144994.6|144685.6|144907.4|144598.4|790
1626302100000|2021-07-14 22:35:00|144940.6|144631.6|144929|144620|145004.6|144695.6|144878.2|144569.2|872
1626302400000|2021-07-14 22:40:00|144935.2|144626.2|144950.7|144641.7|144973.1|144664.1|144879.1|144570.1|481
1626302700000|2021-07-14 22:45:00|144953.1|144644.1|144912.5|144603.5|144994|144685|144875.6|144566.6|834
1626303000000|2021-07-14 22:50:00|144914|144605|144908.4|144599.4|144972.6|144663.6|144895.8|144586.8|748
1626303300000|2021-07-14 22:55:00|144913.8|144604.8|144908.9|144599.9|144989.4|144680.4|144887.5|144578.5|790
1626303600000|2021-07-14 23:00:00|144889.8|144580.8|144882.8|144574.4|144951|144642|144820|144542.3|556
1626303900000|2021-07-14 23:05:00|144881.3|144572.3|145064.5|144760.4|145085.9|144818.8|144863.3|144564.6|599
1626304200000|2021-07-14 23:10:00|145056.7|144747.7|145011.1|144702.1|145062.1|144753.1|144967|144697.6|469
1626304500000|2021-07-14 23:15:00|145011|144702.9|144992.9|144704|145031.2|144726.2|144973.3|144693.5|381
1626304800000|2021-07-14 23:20:00|144988.6|144707.1|145028.8|144719.8|145050.8|144840.6|144962.2|144698|615
1626305100000|2021-07-14 23:25:00|145036|144727|145051.6|144776|145080.2|144796.8|145024.5|144722.2|510
1626305400000|2021-07-14 23:30:00|145053.5|144773.4|145040.3|144787.3|145083|144797.1|145026.3|144757.4|467
1626305700000|2021-07-14 23:35:00|145034.1|144783.7|145057.7|144774.9|145099.4|144814.4|145020.5|144770.3|441
1626306000000|2021-07-14 23:40:00|145058.4|144775.1|145033.4|144771.6|145088.2|144799.3|144994.3|144741|502
1626306300000|2021-07-14 23:45:00|145030.4|144772.7|145053.2|144772.1|145086.9|144799.3|144968.8|144736.8|592
1626306600000|2021-07-14 23:50:00|145041.3|144772.5|145058.7|144794|145083.6|144796.2|145010.8|144762.3|533
1626306900000|2021-07-14 23:55:00|145056.5|144791.4|145033.3|144783|145065.6|144795.4|145011.3|144757.4|612
1626307200000|2021-07-15 00:00:00|145027|144784.9|144941.1|144811.1|145082.2|144890.8|144904.1|144760.1|613
1626307500000|2021-07-15 00:05:00|144942.1|144812.1|145062|144932|145088.8|144958.8|144920.6|144790.6|492
1626307800000|2021-07-15 00:10:00|145057.3|144927.3|145082.1|144952.1|145108|144978|145056.2|144926.2|529
1626308100000|2021-07-15 00:15:00|145081.3|144951.3|145115.7|144985.7|145147.1|145017.1|145067.8|144937.8|418
1626308400000|2021-07-15 00:20:00|145116.9|144986.9|145264.4|145134.4|145322.6|145171.8|145094.1|144964.1|585
1626308700000|2021-07-15 00:25:00|145270.7|145140.7|145296.8|145166.8|145358.7|145186.3|145256|145126|526
1626309000000|2021-07-15 00:30:00|145298.9|145168.9|145301|145171|145315.7|145185.7|145294.2|145164.2|407
1626309300000|2021-07-15 00:35:00|145300.7|145170.7|145360.8|145230.8|145368.6|145238.6|145300.1|145170.1|592
1626309600000|2021-07-15 00:40:00|145358.8|145228.8|145311|145181|145361.9|145231.9|145303.7|145173.7|723
1626309900000|2021-07-15 00:45:00|145310.2|145180.2|145309.1|145179.1|145324.4|145194.4|145293.5|145163.5|550
1626310200000|2021-07-15 00:50:00|145314.4|145184.4|145284.8|145154.8|145369.5|145203.6|145254.9|145093.6|660
1626310500000|2021-07-15 00:55:00|145287|145157|145149.7|145019.7|145352.4|145222.4|145142.5|145012.5|750
1626310800000|2021-07-15 01:00:00|145145|145015|145244.3|145114.3|145253.7|145123.7|145145|145015|428
1626311100000|2021-07-15 01:05:00|145244.4|145114.4|145278.2|145148.2|145280.6|145150.6|145191.7|145061.7|426
1626311400000|2021-07-15 01:10:00|145279.5|145149.5|145288.3|145158.3|145316.3|145186.3|145099.6|144969.6|528
1626311700000|2021-07-15 01:15:00|145285.6|145155.6|145140.8|145010.8|145395.8|145248|145089.5|144959.5|703
1626312000000|2021-07-15 01:20:00|145140.1|145010.1|145163.8|145033.8|145172.9|145042.9|145122.3|144992.3|363
1626312300000|2021-07-15 01:25:00|145163.7|145033.7|145202.2|145072.2|145213|145083|145161.3|145031.3|277
1626312600000|2021-07-15 01:30:00|145201.7|145071.7|145220.6|145090.6|145224|145094|145191.7|145061.7|405
1626312900000|2021-07-15 01:35:00|145222.4|145092.4|145283.6|145153.6|145306.4|145176.4|145215.8|145085.8|489
1626313200000|2021-07-15 01:40:00|145283.7|145153.7|145269.3|145139.3|145297.2|145167.2|145259|145129|466
1626313500000|2021-07-15 01:45:00|145270.5|145140.5|145311.4|145181.4|145314.9|145184.9|145254.9|145124.9|534
1626313800000|2021-07-15 01:50:00|145312.3|145182.3|145348.2|145218.2|145356.6|145226.6|145308.4|145178.4|468
1626314100000|2021-07-15 01:55:00|145349.9|145219.9|145444.9|145314.9|145450.6|145320.6|145341.1|145211.1|565
1626314400000|2021-07-15 02:00:00|145446.8|145316.8|145384.7|145254.7|145448.1|145318.1|145382.7|145252.7|591
1626314700000|2021-07-15 02:05:00|145380.1|145250.1|145390.9|145260.9|145433.5|145303.5|145361.8|145231.8|590
1626315000000|2021-07-15 02:10:00|145390|145260|145348|145218|145437.9|145307.9|145346.1|145216.1|445
1626315300000|2021-07-15 02:15:00|145347.2|145217.2|145347.6|145217.6|145370.1|145240.1|145337.9|145207.9|430
1626315600000|2021-07-15 02:20:00|145347.7|145217.7|145374.3|145244.3|145388.9|145258.9|145345.1|145215.1|423
1626315900000|2021-07-15 02:25:00|145374.5|145244.5|145350.9|145220.9|145376.5|145246.5|145334.4|145204.4|424
1626316200000|2021-07-15 02:30:00|145352.8|145222.8|145378|145248|145384.3|145254.3|145329.9|145199.9|496
1626316500000|2021-07-15 02:35:00|145378.1|145248.1|145371.3|145241.3|145396.5|145266.5|145321.5|145191.5|493
1626316800000|2021-07-15 02:40:00|145370.9|145240.9|145369.4|145239.4|145380.2|145250.2|145347.3|145217.3|392
1626317100000|2021-07-15 02:45:00|145368.6|145238.6|145320.6|145190.6|145375.1|145245.1|145312.8|145182.8|364
1626317400000|2021-07-15 02:50:00|145322.6|145192.6|145350.9|145220.9|145351.1|145221.1|145313.6|145183.6|399
1626317700000|2021-07-15 02:55:00|145350.7|145220.7|145313|145183|145383.5|145253.5|145307|145177|439
1626318000000|2021-07-15 03:00:00|145312.2|145182.2|145265.4|145135.4|145313.2|145183.2|145258.9|145128.9|496
1626318300000|2021-07-15 03:05:00|145265.8|145135.8|145267|145137|145275.4|145145.4|145255.4|145125.4|678
1626318600000|2021-07-15 03:10:00|145267.2|145137.2|145257.6|145127.6|145274.4|145144.4|145245.7|145115.7|578
1626318900000|2021-07-15 03:15:00|145258.2|145128.2|145258.5|145128.5|145267.3|145137.3|145248.9|145118.9|282
1626319200000|2021-07-15 03:20:00|145258.8|145128.8|145287|145157|145288.4|145158.4|145214.5|145120.4|353
1626319500000|2021-07-15 03:25:00|145288.6|145158.6|145260.3|145130.3|145288.6|145158.6|145251.2|145121.2|307
1626319800000|2021-07-15 03:30:00|145260.2|145130.2|145152.1|145022.1|145267.9|145137.9|145143.6|145013.6|366
1626320100000|2021-07-15 03:35:00|145154.1|145024.1|144909|144779|145158.6|145028.6|144908.4|144778.4|463
1626320400000|2021-07-15 03:40:00|144908.9|144778.9|144869.6|144739.6|144908.9|144778.9|144863.3|144733.3|397
1626320700000|2021-07-15 03:45:00|144869.1|144739.1|144887|144757|144890.8|144760.8|144842.8|144712.8|520
1626321000000|2021-07-15 03:50:00|144886.2|144756.2|144968.2|144838.2|145005.1|144875.1|144816.2|144686.2|555
1626321300000|2021-07-15 03:55:00|144968.4|144838.4|144929.8|144799.8|144977.7|144847.7|144923.4|144793.4|520
1626321600000|2021-07-15 04:00:00|144929.2|144799.2|144921.4|144791.4|144961.5|144831.5|144901.8|144771.8|505
1626321900000|2021-07-15 04:05:00|144921.3|144791.3|144927.7|144797.7|144933.1|144803.1|144919.3|144789.3|262
1626322200000|2021-07-15 04:10:00|144928.3|144798.3|144926.1|144796.1|144932.6|144802.6|144925.3|144795.3|239
1626322500000|2021-07-15 04:15:00|144927|144797|144927.3|144797.3|144929.4|144799.4|144919.4|144789.4|361
1626322800000|2021-07-15 04:20:00|144927.2|144797.2|144924.1|144794.1|144930.1|144800.1|144919.2|144789.2|377
1626323100000|2021-07-15 04:25:00|144923.7|144793.7|144918.6|144788.6|144940.7|144810.7|144915.1|144785.1|419
1626323400000|2021-07-15 04:30:00|144920.4|144790.4|144920.4|144790.4|144924.5|144794.5|144914.9|144784.9|396
1626323700000|2021-07-15 04:35:00|144920.9|144790.9|144929.3|144799.3|144930.2|144800.2|144915|144785|371
1626324000000|2021-07-15 04:40:00|144929.8|144799.8|144931.7|144801.7|144936.7|144806.7|144925.1|144795.1|254
1626324300000|2021-07-15 04:45:00|144931.5|144801.5|144934.6|144804.6|144951.6|144821.6|144927|144797|276
1626324600000|2021-07-15 04:50:00|144934.7|144804.7|144943.3|144813.3|144948|144818|144932.9|144802.9|274
1626324900000|2021-07-15 04:55:00|144943.2|144813.2|144955.3|144825.3|145001.5|144891.5|144942.4|144812.4|381
1626325200000|2021-07-15 05:00:00|144955.1|144825.1|144995.3|144865.3|145004.7|144886.1|144946.2|144816.2|674
1626325500000|2021-07-15 05:05:00|144994.3|144864.3|144914.6|144784.6|145003.5|144873.5|144906|144776|626
1626325800000|2021-07-15 05:10:00|144914.3|144784.3|144926.2|144796.2|144934.4|144804.4|144908.5|144778.5|509
1626326100000|2021-07-15 05:15:00|144926|144796|144992.6|144862.6|145010.1|144880.1|144922.4|144792.4|432
1626326400000|2021-07-15 05:20:00|144992.5|144862.5|145000.7|144870.7|145011.4|144881.4|144957.8|144860.6|628
1626326700000|2021-07-15 05:25:00|145000.5|144870.5|144945.6|144815.6|145006.4|144876.4|144938.1|144808.1|696
1626327000000|2021-07-15 05:30:00|144945.5|144815.5|144923.3|144793.3|144945.8|144815.8|144913.8|144783.8|687
1626327300000|2021-07-15 05:35:00|144923.7|144793.7|144923.4|144793.4|144938.1|144808.1|144914.1|144784.1|768
1626327600000|2021-07-15 05:40:00|144923.8|144793.8|144928.6|144798.6|144929.9|144799.9|144910.1|144780.1|689
1626327900000|2021-07-15 05:45:00|144928.9|144798.9|144820.5|144690.5|144934.2|144804.2|144812.6|144682.6|813
1626328200000|2021-07-15 05:50:00|144819.6|144689.6|144856.9|144726.9|144875.9|144745.9|144819.6|144689.6|763
1626328500000|2021-07-15 05:55:00|144856.8|144726.8|144825.9|144695.9|144866|144736|144815.8|144685.8|847
1626328800000|2021-07-15 06:00:00|144829.1|144699.1|144641.7|144511.7|144829.1|144699.1|144590|144469.5|855
1626329100000|2021-07-15 06:05:00|144642.5|144512.5|144624.9|144494.9|144646.8|144524.2|144587.3|144457.3|812
1626329400000|2021-07-15 06:10:00|144624.6|144494.6|144632.1|144502.1|144658.5|144528.5|144606.2|144476.2|687
1626329700000|2021-07-15 06:15:00|144633.1|144503.1|144714.5|144624.5|144740.4|144624.5|144586.2|144461.8|758
1626330000000|2021-07-15 06:20:00|144719.1|144629.1|144755.2|144665.2|144790.1|144676.5|144674.3|144553.4|762
1626330300000|2021-07-15 06:25:00|144768.8|144638.8|144756.3|144626.3|144796.8|144684.4|144735.5|144605.5|727
1626330600000|2021-07-15 06:30:00|144755.4|144625.4|144799.7|144669.7|144815.6|144707.9|144718|144606.5|834
1626330900000|2021-07-15 06:35:00|144800|144670|144717.5|144627.5|144893.1|144775.4|144715.6|144625.6|894
1626331200000|2021-07-15 06:40:00|144716.4|144626.4|144792.5|144702.5|144825.2|144735.2|144667.7|144561.6|937
1626331500000|2021-07-15 06:45:00|144792.4|144702.4|144858|144768|144860.4|144770.4|144771.3|144681.3|975
1626331800000|2021-07-15 06:50:00|144859|144769|144939.2|144849.2|144942|144852|144824|144734|941
1626332100000|2021-07-15 06:55:00|144939.5|144849.5|144974.3|144884.3|145006.9|144916.9|144933.6|144843.6|924
1626332400000|2021-07-15 07:00:00|144973.6|144883.6|144828.9|144738.9|145006|144916|144793.2|144680.7|961
1626332700000|2021-07-15 07:05:00|144829.2|144739.2|144670.7|144580.7|144909.6|144819.6|144661.9|144571.9|956
1626333000000|2021-07-15 07:10:00|144669.4|144579.4|144574.9|144484.9|144671.8|144581.8|144505.2|144415.2|882
1626333300000|2021-07-15 07:15:00|144576|144486|144598.5|144508.5|144619.9|144529.9|144572.9|144482.9|766
1626333600000|2021-07-15 07:20:00|144598.7|144508.7|144785.1|144695.1|144791.9|144701.9|144562.2|144472.2|802
1626333900000|2021-07-15 07:25:00|144781.4|144691.4|144928.5|144838.5|145146.2|145016.2|144781.4|144691.4|851
1626334200000|2021-07-15 07:30:00|144931.4|144841.4|144745.8|144655.8|144937.1|144847.1|144740.5|144650.5|909
1626334500000|2021-07-15 07:35:00|144745.1|144655.1|144583.4|144453.4|144772.4|144682.4|144558.1|144447.7|888
1626334800000|2021-07-15 07:40:00|144584.6|144454.6|144731.3|144641.3|144745.6|144655.6|144552.7|144445.3|877
1626335100000|2021-07-15 07:45:00|144732.1|144642.1|144530.3|144440.3|144736.3|144646.3|144529|144439|822
1626335400000|2021-07-15 07:50:00|144529|144439|144647.8|144557.8|144669.1|144567.7|144510|144420|735
1626335700000|2021-07-15 07:55:00|144649|144559|144791.5|144701.5|144828.5|144738.5|144635.9|144545.9|821
1626336000000|2021-07-15 08:00:00|144793.7|144703.7|144901.1|144811.1|144977.3|144887.3|144787.7|144697.7|939
1626336300000|2021-07-15 08:05:00|144900.8|144810.8|144950.8|144860.8|144961.5|144871.5|144871.4|144781.4|803
1626336600000|2021-07-15 08:10:00|144951.9|144861.9|145016.8|144926.8|145047|144957|144934.1|144844.1|882
1626336900000|2021-07-15 08:15:00|145016.6|144926.6|145025.2|144935.2|145072.7|144982.7|144988.9|144898.9|735
1626337200000|2021-07-15 08:20:00|145027.2|144937.2|145280.8|145190.8|145305|145215|145003.4|144913.4|863
1626337500000|2021-07-15 08:25:00|145280.4|145190.4|145361.8|145271.8|145373.5|145283.5|145228.9|145138.9|869
1626337800000|2021-07-15 08:30:00|145361.6|145271.6|145263.6|145173.6|145396.8|145306.8|145248.8|145158.8|776
1626338100000|2021-07-15 08:35:00|145263.3|145173.3|145109.9|145019.9|145263.3|145173.3|145104.1|145014.1|839
1626338400000|2021-07-15 08:40:00|145112|145022|145096.6|145006.6|145184.5|145094.5|145059.2|144969.2|884
1626338700000|2021-07-15 08:45:00|145097.6|145007.6|145136.9|145046.9|145136.9|145046.9|145051|144961|859
1626339000000|2021-07-15 08:50:00|145136.4|145046.4|145057|144967|145145.4|145055.4|145047.8|144957.8|903
1626339300000|2021-07-15 08:55:00|145058.7|144968.7|145126.2|145036.2|145128.3|145038.3|145023.2|144933.2|996
1626339600000|2021-07-15 09:00:00|145126|145036|145136.7|145046.7|145211.6|145121.6|145123.1|145033.1|823
1626339900000|2021-07-15 09:05:00|145136.8|145046.8|145203.9|145113.9|145207.3|145117.3|145123.6|145033.6|942
1626340200000|2021-07-15 09:10:00|145203.2|145113.2|145349.2|145259.2|145388.7|145298.7|145200.7|145110.7|964
1626340500000|2021-07-15 09:15:00|145348.8|145258.8|145399.8|145309.8|145425.3|145335.3|145333.6|145243.6|959
1626340800000|2021-07-15 09:20:00|145399.6|145309.6|145307.2|145217.2|145400.4|145310.4|145291.8|145201.8|925
1626341100000|2021-07-15 09:25:00|145306.3|145216.3|145152.9|145062.9|145306.3|145216.3|145146.8|145056.8|826
1626341400000|2021-07-15 09:30:00|145152.5|145062.5|145189|145099|145215.1|145125.1|145124.5|145034.5|891
1626341700000|2021-07-15 09:35:00|145193.3|145103.3|145184.6|145094.6|145210.8|145120.8|145174.5|145084.5|915
1626342000000|2021-07-15 09:40:00|145186.3|145096.3|145307.5|145217.5|145350.6|145260.6|145186.3|145096.3|870
1626342300000|2021-07-15 09:45:00|145308.7|145218.7|145337.2|145247.2|145346.1|145256.1|145304.9|145214.9|923
1626342600000|2021-07-15 09:50:00|145337.8|145247.8|145409.1|145319.1|145430.2|145340.2|145335.8|145245.8|800
1626342900000|2021-07-15 09:55:00|145411.1|145321.1|145391.1|145301.1|145416.4|145326.4|145324.2|145234.2|831
1626343200000|2021-07-15 10:00:00|145393.9|145303.9|145582.1|145492.1|145649.4|145559.4|145392.3|145302.3|978
1626343500000|2021-07-15 10:05:00|145582.3|145492.3|145625|145535|145660.4|145570.4|145549|145459|747
1626343800000|2021-07-15 10:10:00|145626.7|145536.7|145723.5|145633.5|145728|145638|145620|145530|733
1626344100000|2021-07-15 10:15:00|145723.4|145633.4|145779.3|145689.3|145839.3|145749.3|145708.3|145618.3|788
1626344400000|2021-07-15 10:20:00|145778.3|145688.3|145840.8|145750.8|145872.9|145782.9|145777.7|145687.7|722
1626344700000|2021-07-15 10:25:00|145842.2|145752.2|145755.6|145665.6|145949.1|145859.1|145751|145661|876
1626345000000|2021-07-15 10:30:00|145753.8|145663.8|145769.8|145679.8|145802.2|145712.2|145728.1|145638.1|860
1626345300000|2021-07-15 10:35:00|145767.8|145677.8|145686.2|145596.2|145769.7|145679.7|145655.5|145565.5|778
1626345600000|2021-07-15 10:40:00|145687|145597|145694.3|145604.3|145723.7|145633.7|145683.3|145593.3|741
1626345900000|2021-07-15 10:45:00|145694.6|145604.6|145720.2|145630.2|145724.9|145634.9|145598.2|145508.2|754
1626346200000|2021-07-15 10:50:00|145718.9|145628.9|145820.3|145730.3|145828.2|145738.2|145718.2|145628.2|743
1626346500000|2021-07-15 10:55:00|145820.4|145730.4|145824.8|145734.8|145829.8|145739.8|145756|145666|795
1626346800000|2021-07-15 11:00:00|145825|145735|145781.1|145691.1|145877.8|145787.8|145711.3|145621.3|927
1626347100000|2021-07-15 11:05:00|145780|145690|145755|145665|145877.1|145787.1|145747.5|145657.5|909
1626347400000|2021-07-15 11:10:00|145754.1|145664.1|145768.8|145678.8|145813|145723|145691.1|145601.1|914
1626347700000|2021-07-15 11:15:00|145768.9|145678.9|145902.3|145812.3|145912.7|145822.7|145768.1|145678.1|761
1626348000000|2021-07-15 11:20:00|145903|145813|145879.1|145789.1|145933.5|145843.5|145863.3|145773.3|791
1626348300000|2021-07-15 11:25:00|145880.1|145790.1|145725|145635|145929.5|145839.5|145700.7|145610.7|776
1626348600000|2021-07-15 11:30:00|145728.7|145638.7|145791|145701|145852.2|145762.2|145715.6|145625.6|821
1626348900000|2021-07-15 11:35:00|145791.5|145701.5|145756.5|145666.5|145794.8|145704.8|145686.2|145596.2|838
1626349200000|2021-07-15 11:40:00|145756.2|145666.2|145719.4|145629.4|145797|145707|145654.6|145564.6|794
1626349500000|2021-07-15 11:45:00|145717.8|145627.8|145734.6|145644.6|145861.1|145771.1|145708.1|145618.1|717
1626349800000|2021-07-15 11:50:00|145735|145645|145708.9|145618.9|145736.1|145646.1|145607|145517|693
1626350100000|2021-07-15 11:55:00|145706|145616|145584.4|145494.4|145737.1|145647.1|145556.4|145466.4|798
1626350400000|2021-07-15 12:00:00|145583|145493|145682|145592|145716.1|145626.1|145579.9|145489.9|751
1626350700000|2021-07-15 12:05:00|145682.3|145592.3|145692.6|145602.6|145714.1|145624.1|145592.8|145502.8|847
1626351000000|2021-07-15 12:10:00|145694.9|145604.9|145727.3|145637.3|145795.6|145705.6|145680.5|145590.5|799
1626351300000|2021-07-15 12:15:00|145727.6|145637.6|145865|145775|145920.6|145809.6|145705.2|145615.2|800
1626351600000|2021-07-15 12:20:00|145865.9|145775.9|145675|145585|145871|145781|145669.2|145579.2|759
1626351900000|2021-07-15 12:25:00|145672.9|145582.9|145648.4|145518.4|145793.1|145676.7|145598.4|145479.4|909
1626352200000|2021-07-15 12:30:00|145646.5|145516.5|145566.7|145476.7|145658.5|145534.2|145550.9|145460.9|884
1626352500000|2021-07-15 12:35:00|145566.9|145476.9|145604.5|145514.5|145754.5|145664.5|145557.6|145467.6|771
1626352800000|2021-07-15 12:40:00|145603.8|145513.8|145575.4|145485.4|145621.8|145531.8|145570.7|145480.7|640
1626353100000|2021-07-15 12:45:00|145574|145484|145611.1|145521.1|145670.3|145580.3|145572.1|145482.1|684
1626353400000|2021-07-15 12:50:00|145610.9|145520.9|145671.8|145581.8|145719.1|145629.1|145605.3|145515.3|783
1626353700000|2021-07-15 12:55:00|145670.3|145580.3|145671.1|145581.1|145696.2|145606.2|145647.5|145557.5|663
1626354000000|2021-07-15 13:00:00|145675.4|145585.4|145630.2|145540.2|145708.9|145618.9|145607.9|145517.9|690
1626354300000|2021-07-15 13:05:00|145628|145538|145286.3|145156.3|145629.2|145539.2|145244|145114|733
1626354600000|2021-07-15 13:10:00|145286.7|145156.7|145523.6|145393.6|145525.3|145415.4|145284.9|145154.9|832
1626354900000|2021-07-15 13:15:00|145523.7|145393.7|145563.1|145473.1|145568|145478|145508.3|145391.4|707
1626355200000|2021-07-15 13:20:00|145562.9|145472.9|145544.5|145454.5|145564.4|145474.4|145471|145381|815
1626355500000|2021-07-15 13:25:00|145545.5|145455.5|145562.5|145472.5|145589.8|145499.8|145502.3|145412.3|720
1626355800000|2021-07-15 13:30:00|145562.6|145472.6|145568|145478|145604.5|145514.5|145466.4|145376.4|728
1626356100000|2021-07-15 13:35:00|145569.2|145479.2|145513.5|145423.5|145612.4|145522.4|145402.7|145279.8|649
1626356400000|2021-07-15 13:40:00|145513.3|145423.3|145516.7|145426.7|145638.3|145548.3|145513.3|145423.3|705
1626356700000|2021-07-15 13:45:00|145512.2|145422.2|145467.5|145377.5|145518.6|145428.6|145456.8|145366.8|603
1626357000000|2021-07-15 13:50:00|145468|145378|145639.2|145549.2|145647|145557|145466.4|145376.4|677
1626357300000|2021-07-15 13:55:00|145638.2|145548.2|145571.8|145481.8|145638.2|145548.2|145562.1|145472.1|700
1626357600000|2021-07-15 14:00:00|145574.8|145484.8|145445.4|145355.4|145577.6|145487.6|145444.6|145354.6|706
1626357900000|2021-07-15 14:05:00|145445.6|145355.6|145334.8|145244.8|145458.9|145368.9|145333.7|145243.7|863
1626358200000|2021-07-15 14:10:00|145335.8|145245.8|145471.9|145381.9|145489.4|145393.6|145330|145240|867
1626358500000|2021-07-15 14:15:00|145472.6|145382.6|145502.9|145412.9|145504.6|145414.6|145466.2|145376.2|778
1626358800000|2021-07-15 14:20:00|145502.7|145412.7|145520|145430|145535.9|145445.9|145484.2|145394.2|768
1626359100000|2021-07-15 14:25:00|145519.9|145429.9|145565|145475|145613|145523|145493.1|145403.1|808
1626359400000|2021-07-15 14:30:00|145564|145474|145274.6|145184.6|145568.4|145478.4|145264|145174|856
1626359700000|2021-07-15 14:35:00|145281.6|145191.6|145357.7|145267.7|145360.8|145270.8|145281.6|145191.6|815
1626360000000|2021-07-15 14:40:00|145357.4|145267.4|145347.8|145257.8|145463.4|145373.4|145328|145238|847
1626360300000|2021-07-15 14:45:00|145347.5|145257.5|145477.3|145387.3|145491.5|145401.5|145347.5|145257.5|826
1626360600000|2021-07-15 14:50:00|145476.8|145386.8|145457.8|145367.8|145479.4|145389.4|145345|145255|889
1626360900000|2021-07-15 14:55:00|145457.6|145367.6|145533.4|145443.4|145577.9|145487.9|145418.4|145328.4|943
1626361200000|2021-07-15 15:00:00|145532.8|145442.8|145588.8|145498.8|145641.1|145551.1|145506.2|145416.2|877
1626361500000|2021-07-15 15:05:00|145591.2|145501.2|145422.8|145332.8|145608.9|145518.9|145400.5|145310.5|867
1626361800000|2021-07-15 15:10:00|145423.3|145333.3|145414.5|145324.5|145469.7|145379.7|145412.8|145322.8|851
1626362100000|2021-07-15 15:15:00|145413.5|145323.5|145447.5|145357.5|145465.8|145375.8|145407.9|145317.9|660
1626362400000|2021-07-15 15:20:00|145447|145357|145405.9|145315.9|145476.4|145386.4|145403.6|145313.6|781
1626362700000|2021-07-15 15:25:00|145406.1|145316.1|145462|145372|145479.4|145389.4|145393.7|145303.7|708
1626363000000|2021-07-15 15:30:00|145462.1|145372.1|145474.2|145384.2|145518.5|145412.8|145448.1|145358.1|727
1626363300000|2021-07-15 15:35:00|145472.6|145382.6|145465.7|145375.7|145498.4|145408.4|145448.1|145358.1|553
1626363600000|2021-07-15 15:40:00|145465.9|145375.9|145415.3|145325.3|145517.5|145427.5|145380.6|145290.6|707
1626363900000|2021-07-15 15:45:00|145415.1|145325.1|145424.7|145334.7|145430.2|145340.2|145345.1|145255.1|655
1626364200000|2021-07-15 15:50:00|145424|145334|145339.5|145249.5|145432.2|145342.2|145325.4|145235.4|747
1626364500000|2021-07-15 15:55:00|145337.3|145247.3|145603.5|145473.5|145627.8|145510.1|145337.3|145247.3|817
1626364800000|2021-07-15 16:00:00|145602.7|145472.7|145597.4|145507.4|145615|145523.4|145555.1|145428.1|811
1626365100000|2021-07-15 16:05:00|145596.3|145506.3|145629.2|145539.2|145656.5|145566.5|145557.1|145467.1|805
1626365400000|2021-07-15 16:10:00|145629.3|145539.3|145681|145591|145758.2|145642.8|145620.5|145530.5|867
1626365700000|2021-07-15 16:15:00|145681.2|145591.2|145674|145584|145748.6|145658.6|145662.6|145572.6|957
1626366000000|2021-07-15 16:20:00|145674.4|145584.4|145697.5|145607.5|145720|145630|145668.8|145578.8|718
1626366300000|2021-07-15 16:25:00|145699.5|145609.5|145736.6|145646.6|145764.6|145674.6|145698.3|145608.3|802
1626366600000|2021-07-15 16:30:00|145736.7|145646.7|145753|145663|145760.6|145670.6|145692.2|145602.2|823
1626366900000|2021-07-15 16:35:00|145753.9|145663.9|145717.1|145627.1|145758.1|145668.1|145689.2|145599.2|826
1626367200000|2021-07-15 16:40:00|145717|145627|145735.5|145645.5|145754.1|145664.1|145709.3|145619.3|719
1626367500000|2021-07-15 16:45:00|145734.6|145644.6|145742.4|145652.4|145765|145675|145721.2|145631.2|814
1626367800000|2021-07-15 16:50:00|145742.6|145652.6|145780.9|145690.9|145803.2|145713.2|145725.6|145635.6|669
1626368100000|2021-07-15 16:55:00|145780.3|145690.3|145800.6|145710.6|145807.5|145717.5|145764.1|145674.1|694
1626368400000|2021-07-15 17:00:00|145800.7|145710.7|145855.9|145765.9|145880.1|145790.1|145796.7|145706.7|732
1626368700000|2021-07-15 17:05:00|145855.1|145765.1|145965.5|145875.5|145966.8|145876.8|145815.3|145725.3|655
1626369000000|2021-07-15 17:10:00|145963.9|145873.9|146233.5|146143.5|146234.9|146144.9|145903|145813|752
1626369300000|2021-07-15 17:15:00|146233.4|146143.4|146108.4|145978.4|146256.4|146166.4|146100|145970|922
1626369600000|2021-07-15 17:20:00|146108.7|145978.7|145980.4|145850.4|146123.2|145993.2|145963.5|145833.5|843
1626369900000|2021-07-15 17:25:00|145964.9|145834.9|145881.7|145751.7|145967.6|145846.6|145857.9|145727.9|824
1626370200000|2021-07-15 17:30:00|145881.5|145751.5|145829.6|145699.6|145894.8|145764.8|145828.1|145698.1|822
1626370500000|2021-07-15 17:35:00|145829.8|145699.8|145913.8|145823.8|145935.1|145826|145829.7|145699.7|894
1626370800000|2021-07-15 17:40:00|145914.2|145824.2|145952.3|145822.3|145966.2|145836.2|145826.9|145723.4|902
1626371100000|2021-07-15 17:45:00|145952.5|145822.5|145936.9|145846.9|145976.5|145865.1|145930.5|145819.4|872
1626371400000|2021-07-15 17:50:00|145936.6|145846.6|145973.6|145883.6|145974.9|145884.9|145924.3|145813.5|828
1626371700000|2021-07-15 17:55:00|145973.8|145883.8|145987.6|145897.6|146014.1|145919.1|145915.4|145825.4|831
1626372000000|2021-07-15 18:00:00|145989.6|145899.6|145905.7|145815.7|146004.4|145914.4|145888.4|145779.2|844
1626372300000|2021-07-15 18:05:00|145906.5|145816.5|145911.9|145821.9|145927.9|145825.5|145880.5|145790.5|700
1626372600000|2021-07-15 18:10:00|145912.4|145822.4|145947.3|145857.3|145978.1|145881.4|145907.8|145817.8|787
1626372900000|2021-07-15 18:15:00|145947.9|145857.9|145957.6|145867.6|146043.6|145913.6|145939.8|145833.3|875
1626373200000|2021-07-15 18:20:00|145957|145867|145962.3|145832.3|145998.2|145891|145940.8|145829|759
1626373500000|2021-07-15 18:25:00|145961.3|145831.3|145871.9|145781.9|145964.7|145835.9|145854|145753.6|803
1626373800000|2021-07-15 18:30:00|145872|145782|145895.8|145805.8|145923.2|145814.2|145862|145770.8|855
1626374100000|2021-07-15 18:35:00|145896|145806|145997.5|145867.5|146000.8|145870.8|145892.8|145802.8|826
1626374400000|2021-07-15 18:40:00|145997.6|145867.6|145989.3|145899.3|146071|145941|145975.6|145863.8|802
1626374700000|2021-07-15 18:45:00|145994.5|145904.5|145958.9|145828.9|146028.4|145908.8|145942.6|145823.9|801
1626375000000|2021-07-15 18:50:00|145959|145829|145961.2|145871.2|145999.6|145890.7|145942.5|145829|765
1626375300000|2021-07-15 18:55:00|145961.5|145871.5|145919|145829|145974.7|145884.7|145899.7|145796.4|798
1626375600000|2021-07-15 19:00:00|145917.3|145827.3|145901.7|145771.7|145938.8|145848.8|145883|145771.7|766
1626375900000|2021-07-15 19:05:00|145901.6|145771.6|145845.8|145755.8|145904.3|145814.3|145838.8|145748.3|758
1626376200000|2021-07-15 19:10:00|145845.4|145755.4|145865.1|145775.1|145874.4|145784.4|145835.8|145745.8|681
1626376500000|2021-07-15 19:15:00|145865.5|145775.5|145922.8|145832.8|145929.5|145839.5|145853.1|145763.1|839
1626376800000|2021-07-15 19:20:00|145923.3|145833.3|145831.3|145741.3|145924.8|145834.8|145829.9|145739.9|801
1626377100000|2021-07-15 19:25:00|145834|145744|145787.1|145697.1|145838.8|145748.8|145771.4|145681.4|776
1626377400000|2021-07-15 19:30:00|145788.7|145698.7|145816.4|145686.4|145821.3|145719.5|145769.8|145665.5|803
1626377700000|2021-07-15 19:35:00|145815.4|145685.4|145750.7|145660.7|145819.4|145696.6|145740.5|145645.1|591
1626378000000|2021-07-15 19:40:00|145745.9|145655.9|145835.9|145745.9|145849.3|145746|145714.9|145593.1|728
1626378300000|2021-07-15 19:45:00|145835.2|145745.2|145891.5|145761.5|145899.5|145782|145819.6|145710.8|840
1626378600000|2021-07-15 19:50:00|145891.4|145761.4|145915.5|145785.5|145932.9|145817.1|145864.5|145734.5|778
1626378900000|2021-07-15 19:55:00|145917.2|145787.2|145801.9|145671.9|145933.1|145803.1|145780.7|145670.2|712
1626379200000|2021-07-15 20:00:00|145801.2|145671.2|145739.7|145609.7|145843.4|145714.7|145721.2|145603.7|800
1626379500000|2021-07-15 20:05:00|145740.9|145610.9|145605.5|145475.5|145761|145650.2|145572.8|145442.8|693
1626379800000|2021-07-15 20:10:00|145606.2|145476.2|145602.7|145472.7|145657.7|145536.4|145595.6|145469.6|761
1626380100000|2021-07-15 20:15:00|145602.9|145472.9|145626.5|145496.5|145697.2|145567.2|145588.2|145472.1|604
1626380400000|2021-07-15 20:20:00|145627.3|145497.3|145669.7|145539.7|145685.5|145555.5|145594|145484.9|395
1626380700000|2021-07-15 20:25:00|145664.4|145534.4|145678.7|145548.7|145698.1|145574.8|145646.8|145516.8|443
1626381000000|2021-07-15 20:30:00|145679.3|145549.3|145619.6|145489.6|145679.3|145549.3|145617.3|145487.3|357
1626381300000|2021-07-15 20:35:00|145619.3|145489.3|145627.2|145497.2|145628.8|145522.5|145589.1|145474.6|274
1626381600000|2021-07-15 20:40:00|145626|145496|145619|145489|145638.6|145508.6|145614.9|145484.9|223
1626381900000|2021-07-15 20:45:00|145617.8|145487.8|145637.4|145507.4|145647.6|145517.6|145613.9|145483.9|234
1626382200000|2021-07-15 20:50:00|145632.5|145502.5|145630.8|145500.8|145665.7|145518.3|145615.2|145453.8|282
1626382500000|2021-07-15 20:55:00|145631.3|145501.3|145976.4|145667.4|146015.3|145706.3|145631.3|145437.3|461
1626382800000|2021-07-15 21:00:00|145956.4|145647.4|145987.5|145678.5|145990.9|145681.9|145924.8|145615.8|45
1626383100000|2021-07-15 21:05:00|146000|145691|145942|145633|146101.3|145792.3|145879|145570|87
1626383400000|2021-07-15 21:10:00|145931.9|145622.9|145795.5|145486.5|146099.3|145790.3|145794.1|145485.1|35
1626384600000|2021-07-15 21:30:00|145781.9|145472.9|145807.9|145498.9|145861.2|145552.2|145771.1|145462.1|153
1626384900000|2021-07-15 21:35:00|145809.4|145500.4|145785.9|145476.9|145853.8|145544.8|145735.2|145426.2|197
1626385200000|2021-07-15 21:40:00|145785.2|145476.2|145860.7|145551.7|145884.8|145575.8|145724.4|145415.4|77
1626385500000|2021-07-15 21:45:00|145856.1|145547.1|145793.3|145484.3|145875.3|145566.3|145725.2|145416.2|266
1626385800000|2021-07-15 21:50:00|145862.1|145553.1|145774.5|145465.5|145872.1|145563.1|145725.5|145416.5|155
1626386100000|2021-07-15 21:55:00|145743.6|145434.6|145779.3|145470.3|145910.6|145601.6|145723.9|145414.9|127
1626386400000|2021-07-15 22:00:00|145797.7|145488.7|145888.6|145579.6|145922.1|145613.1|145622.7|145313.7|302
1626386700000|2021-07-15 22:05:00|145902.1|145593.1|145864.8|145555.8|145950.7|145641.7|145820.8|145511.8|112
1626387000000|2021-07-15 22:10:00|145863|145554|145947.5|145638.5|146022.1|145713.1|145777.9|145468.9|325
1626387300000|2021-07-15 22:15:00|145947.8|145638.8|145949.1|145640.1|146008.6|145699.6|145943|145634|148
1626387600000|2021-07-15 22:20:00|145970.2|145661.2|145958.7|145649.7|146001.7|145692.7|145941.4|145632.4|173
1626387900000|2021-07-15 22:25:00|145953.5|145644.5|145940.4|145631.4|146011.3|145702.3|145939.7|145630.7|181
1626388200000|2021-07-15 22:30:00|145947.8|145638.8|145938.8|145629.8|145995.7|145686.7|145935.8|145626.8|299
1626388500000|2021-07-15 22:35:00|145937.2|145628.2|145946.8|145637.8|146001.2|145692.2|145934.7|145625.7|263
1626388800000|2021-07-15 22:40:00|145948.9|145639.9|145889.1|145580.1|146001.1|145692.1|145835.1|145526.1|369
1626389100000|2021-07-15 22:45:00|145887.8|145578.8|145838.8|145529.8|145934.7|145625.7|145788.8|145479.8|515
1626389400000|2021-07-15 22:50:00|145833.4|145524.4|145865.3|145556.3|145922.4|145613.4|145827.4|145518.4|480
1626389700000|2021-07-15 22:55:00|145854.2|145545.2|145885.3|145576.3|145902.5|145593.5|145827.9|145518.9|402
1626390000000|2021-07-15 23:00:00|145881.6|145572.6|145822.9|145565.7|145881.6|145639.5|145786|145482.7|528
1626390300000|2021-07-15 23:05:00|145807.8|145581.7|145829.2|145625|145873.1|145714.8|145761|145575.1|597
1626390600000|2021-07-15 23:10:00|145830.1|145626.6|145786.8|145656.8|145855.5|145678.2|145763.6|145589.5|492
1626390900000|2021-07-15 23:15:00|145788.2|145658.2|145701.5|145571.5|145834.2|145661.3|145699.2|145569.2|514
1626391200000|2021-07-15 23:20:00|145703.1|145573.1|145696.2|145566.2|145743.7|145613.7|145680.6|145550.6|489
1626391500000|2021-07-15 23:25:00|145697|145567|145697.2|145567.2|145717.9|145587.9|145687.2|145557.2|298
1626391800000|2021-07-15 23:30:00|145696.7|145566.7|145766.4|145636.4|145771.9|145641.9|145691.9|145561.9|381
1626392100000|2021-07-15 23:35:00|145767.5|145637.5|145776.9|145646.9|145793|145663|145760.5|145630.5|406
1626392400000|2021-07-15 23:40:00|145774.7|145644.7|145790.6|145660.6|145798.3|145665|145755.6|145585.3|418
1626392700000|2021-07-15 23:45:00|145790.5|145660.5|145763.4|145633.4|145798.7|145666.9|145755.9|145594.2|463
1626393000000|2021-07-15 23:50:00|145763|145633|145757.8|145627.8|145802.4|145652.7|145732.4|145561|420
1626393300000|2021-07-15 23:55:00|145755.9|145625.9|145762.4|145632.4|145802.2|145652.9|145742.4|145568.1|448
1626393600000|2021-07-16 00:00:00|145784.2|145654.2|145717.9|145587.9|145852.8|145685.1|145709.4|145547.1|703
1626393900000|2021-07-16 00:05:00|145717.8|145587.8|145766.4|145636.4|145822.3|145679.4|145624.3|145475.5|812
1626394200000|2021-07-16 00:10:00|145765.9|145635.9|145632|145502|145768.7|145638.7|145616.6|145486.6|737
1626394500000|2021-07-16 00:15:00|145631.6|145501.6|145711.4|145581.4|145775.8|145604.8|145622.2|145492.2|743
1626394800000|2021-07-16 00:20:00|145710.5|145580.5|145690.5|145560.5|145768|145604.3|145669.7|145534.6|656
1626395100000|2021-07-16 00:25:00|145690.3|145560.3|145635.5|145505.5|145692.2|145562.2|145634.1|145504.1|556
1626395400000|2021-07-16 00:30:00|145635.3|145505.3|145600.6|145470.6|145635.3|145505.3|145598.2|145468.2|599
1626395700000|2021-07-16 00:35:00|145603.5|145473.5|145609.3|145479.3|145633.3|145503.3|145566|145436|630
1626396000000|2021-07-16 00:40:00|145609.1|145479.1|145696.2|145566.2|145705.3|145575.3|145609.1|145479.1|535
1626396300000|2021-07-16 00:45:00|145691.4|145561.4|145742.7|145612.7|145806.5|145639.4|145688.3|145558.3|460
1626396600000|2021-07-16 00:50:00|145745.7|145615.7|145743.6|145613.6|145760.4|145630.4|145729.3|145599.3|513
1626396900000|2021-07-16 00:55:00|145749.6|145619.6|145751.8|145621.8|145810.5|145643.2|145720|145530.3|608
1626397200000|2021-07-16 01:00:00|145741.1|145611.1|145750.6|145620.6|145813.6|145683.6|145721.8|145565.6|686
1626397500000|2021-07-16 01:05:00|145755.7|145625.7|145771.2|145641.2|145793.5|145663.5|145729.2|145599.2|585
1626397800000|2021-07-16 01:10:00|145771.8|145641.8|145746.4|145616.4|145784.7|145654.7|145716.6|145586.6|453
1626398100000|2021-07-16 01:15:00|145745.3|145615.3|145783.9|145653.9|145787.4|145657.4|145715.5|145585.5|449
1626398400000|2021-07-16 01:20:00|145784.1|145654.1|145798.4|145668.4|145806.4|145676.4|145778|145648|329
1626398700000|2021-07-16 01:25:00|145795.9|145665.9|145791.2|145661.2|145810|145680|145778.7|145648.7|377
1626399000000|2021-07-16 01:30:00|145790.9|145660.9|145782.4|145652.4|145795.8|145665.8|145764.8|145634.8|398
1626399300000|2021-07-16 01:35:00|145784.2|145654.2|145792.7|145662.7|145803.6|145673.6|145768.3|145638.3|381
1626399600000|2021-07-16 01:40:00|145793.5|145663.5|145792.4|145662.4|145814.6|145684.6|145757.9|145627.9|525
1626399900000|2021-07-16 01:45:00|145793.8|145663.8|145803.9|145673.9|145811.5|145681.5|145780.6|145650.6|472
1626400200000|2021-07-16 01:50:00|145802.4|145672.4|145791.4|145661.4|145813.9|145683.9|145779.1|145649.1|524
1626400500000|2021-07-16 01:55:00|145790.8|145660.8|145806.8|145676.8|145822|145692|145784.7|145654.7|717
1626400800000|2021-07-16 02:00:00|145808|145678|145804.8|145674.8|145828.7|145698.7|145786.4|145656.4|615
1626401100000|2021-07-16 02:05:00|145803.9|145673.9|145787.5|145657.5|145833|145703|145772.7|145642.7|617
1626401400000|2021-07-16 02:10:00|145790.7|145660.7|145782.4|145652.4|145812.3|145682.3|145759.9|145629.9|579
1626401700000|2021-07-16 02:15:00|145780.3|145650.3|145849.6|145719.6|145891|145761|145766.5|145636.5|648
1626402000000|2021-07-16 02:20:00|145850.6|145720.6|145851.2|145721.2|145866.5|145736.5|145824.4|145694.4|400
1626402300000|2021-07-16 02:25:00|145851.8|145721.8|145860.3|145730.3|145866.5|145736.5|145848|145718|364
1626402600000|2021-07-16 02:30:00|145859.2|145729.2|145846.3|145716.3|145876.6|145746.6|145840.9|145710.9|586
1626402900000|2021-07-16 02:35:00|145848.9|145718.9|145859.8|145729.8|145872.2|145742.2|145838.5|145708.5|505
1626403200000|2021-07-16 02:40:00|145860.6|145730.6|145834.2|145704.2|145868|145738|145823.4|145693.4|531
1626403500000|2021-07-16 02:45:00|145833.5|145703.5|145833.8|145703.8|145846.5|145716.5|145822.4|145692.4|334
1626403800000|2021-07-16 02:50:00|145835.8|145705.8|145858.4|145728.4|145859.1|145729.1|145817.2|145687.2|407
1626404100000|2021-07-16 02:55:00|145858.1|145728.1|145850.2|145720.2|145870.2|145740.2|145840.8|145710.8|564
1626404400000|2021-07-16 03:00:00|145852.7|145722.7|145827.2|145697.2|145854.2|145724.2|145823.2|145693.2|485
1626404700000|2021-07-16 03:05:00|145827.5|145697.5|145848.4|145718.4|145848.9|145718.9|145822.5|145692.5|503
1626405000000|2021-07-16 03:10:00|145848.5|145718.5|145822.5|145692.5|145849.5|145719.5|145809.5|145679.5|315
1626405300000|2021-07-16 03:15:00|145822.2|145692.2|145818.1|145688.1|145828.9|145698.9|145805.1|145675.1|267
1626405600000|2021-07-16 03:20:00|145818.6|145688.6|145679.4|145549.4|145821.8|145691.8|145670.1|145540.1|246
1626405900000|2021-07-16 03:25:00|145683|145553|145685.7|145555.7|145694.7|145564.7|145667.5|145537.5|345
1626406200000|2021-07-16 03:30:00|145678.8|145548.8|145682.6|145552.6|145689.4|145559.4|145674.5|145544.5|331
1626406500000|2021-07-16 03:35:00|145682.8|145552.8|145679.7|145549.7|145685.9|145555.9|145673.6|145543.6|321
1626406800000|2021-07-16 03:40:00|145682|145552|145545.1|145415.1|145690.1|145560.1|145531.8|145401.8|476
1626407100000|2021-07-16 03:45:00|145545|145415|145533.9|145403.9|145546.7|145416.7|145527.3|145397.3|375
1626407400000|2021-07-16 03:50:00|145535.6|145405.6|145554|145424|145554.4|145424.4|145529.8|145399.8|271
1626407700000|2021-07-16 03:55:00|145553.8|145423.8|145536.1|145406.1|145568.8|145438.8|145524.4|145394.4|363
1626408000000|2021-07-16 04:00:00|145536.4|145406.4|145535|145405|145543.5|145413.5|145528.4|145398.4|374
1626408300000|2021-07-16 04:05:00|145534.6|145404.6|145527.4|145397.4|145550|145420|145522|145392|426
1626408600000|2021-07-16 04:10:00|145528.2|145398.2|145518.4|145388.4|145554|145424|145505.7|145375.7|404
1626408900000|2021-07-16 04:15:00|145519.8|145389.8|145516|145386|145524.8|145394.8|145509.9|145379.9|295
1626409200000|2021-07-16 04:20:00|145513.1|145383.1|145514.6|145384.6|145520.9|145390.9|145509.7|145379.7|280
1626409500000|2021-07-16 04:25:00|145516.1|145386.1|145514.5|145384.5|145521.6|145391.6|145510|145380|246
1626409800000|2021-07-16 04:30:00|145515.2|145385.2|145518.9|145388.9|145530.5|145400.5|145508|145378|267
1626410100000|2021-07-16 04:35:00|145518.8|145388.8|145538.9|145408.9|145549.8|145419.8|145512.9|145382.9|458
1626410400000|2021-07-16 04:40:00|145539.9|145409.9|145544.5|145414.5|145550.7|145420.7|145531.3|145401.3|475
1626410700000|2021-07-16 04:45:00|145544.6|145414.6|145575.1|145445.1|145582.4|145452.4|145515.7|145385.7|739
1626411000000|2021-07-16 04:50:00|145575|145445|145581.8|145451.8|145583.2|145453.2|145567.3|145437.3|863
1626411300000|2021-07-16 04:55:00|145581.7|145451.7|145578.8|145448.8|145587.1|145457.1|145568.2|145438.2|856
1626411600000|2021-07-16 05:00:00|145578|145448|145561.9|145431.9|145579.8|145449.8|145545.1|145415.1|876
1626411900000|2021-07-16 05:05:00|145561|145431|145568.5|145438.5|145581|145451|145549.4|145419.4|866
1626412200000|2021-07-16 05:10:00|145567.9|145437.9|145566|145436|145583.7|145453.7|145561.1|145431.1|987
1626412500000|2021-07-16 05:15:00|145567|145437|145577.1|145447.1|145581.9|145451.9|145561.7|145431.7|924
1626412800000|2021-07-16 05:20:00|145578.8|145448.8|145580.5|145450.5|145584.6|145454.6|145565.4|145435.4|739
1626413100000|2021-07-16 05:25:00|145580.1|145450.1|145510.3|145380.3|145585.5|145455.5|145510.3|145380.3|859
1626413400000|2021-07-16 05:30:00|145510.4|145380.4|145510.1|145380.1|145530.2|145405.5|145495|145369.5|1030
1626413700000|2021-07-16 05:35:00|145511.4|145381.4|145428.7|145298.7|145513.7|145403.3|145422.4|145292.4|757
1626414000000|2021-07-16 05:40:00|145428.3|145298.3|145348.5|145218.5|145428.3|145298.3|145331.1|145201.1|816
1626414300000|2021-07-16 05:45:00|145348.7|145218.7|145349|145219|145349.3|145233.6|145303.8|145190.4|594
1626414600000|2021-07-16 05:50:00|145348.9|145218.9|145305.9|145175.9|145350.9|145224.5|145297.7|145174|771
1626414900000|2021-07-16 05:55:00|145306.6|145176.6|145404.7|145274.7|145416.7|145286.7|145305.5|145175.5|709
1626415200000|2021-07-16 06:00:00|145417.4|145287.4|145635.4|145505.4|145636|145506|145417.4|145287.4|951
1626415500000|2021-07-16 06:05:00|145634.3|145504.3|145706|145576|145713|145596.8|145608.5|145478.5|801
1626415800000|2021-07-16 06:10:00|145703.5|145573.5|145679.3|145549.3|145714|145599.9|145626|145514.9|750
1626416100000|2021-07-16 06:15:00|145678.8|145548.8|145523.2|145393.2|145700.4|145576.5|145498.5|145368.5|742
1626416400000|2021-07-16 06:20:00|145523|145393|145595.3|145465.3|145604.9|145504.6|145478.1|145348.1|634
1626416700000|2021-07-16 06:25:00|145590.7|145460.7|145483.5|145353.5|145604.9|145482.5|145455.7|145325.7|699
1626417000000|2021-07-16 06:30:00|145487.1|145357.1|145310.3|145220.3|145506.6|145416.6|145300.2|145177.6|885
1626417300000|2021-07-16 06:35:00|145307.4|145217.4|145223.1|145133.1|145346.5|145238.3|145222.5|145113.1|794
1626417600000|2021-07-16 06:40:00|145229.7|145099.7|145145.8|145055.8|145254.5|145164.5|145081.4|144987.5|673
1626417900000|2021-07-16 06:45:00|145146.6|145056.6|145237.4|145107.4|145268.1|145178.1|145135.9|145045.9|767
1626418200000|2021-07-16 06:50:00|145238.1|145108.1|145247.7|145157.7|145298|145208|145211|145106.4|684
1626418500000|2021-07-16 06:55:00|145242.1|145152.1|145257.3|145167.3|145293.3|145178.6|145205.3|145103.6|825
1626418800000|2021-07-16 07:00:00|145260.2|145170.2|145116.4|144986.4|145265.8|145175.8|145035.8|144919.1|884
1626419100000|2021-07-16 07:05:00|145116.2|144986.2|144775.1|144645.1|145123.3|145008.2|144726.3|144600.8|913
1626419400000|2021-07-16 07:10:00|144781.5|144651.5|144741.2|144651.2|144918.2|144807.5|144727.8|144637.8|843
1626419700000|2021-07-16 07:15:00|144741.1|144651.1|144864.1|144774.1|144904.2|144814.2|144741.1|144651.1|842
1626420000000|2021-07-16 07:20:00|144863.4|144773.4|144731.1|144601.1|144864.8|144774.8|144654.2|144528.6|808
1626420300000|2021-07-16 07:25:00|144730.6|144600.6|144571.7|144481.7|144743.8|144635.9|144571.3|144481.3|714
1626420600000|2021-07-16 07:30:00|144574.6|144484.6|144636.2|144506.2|144751.4|144638.1|144506.6|144396.4|884
1626420900000|2021-07-16 07:35:00|144635.8|144505.8|144686.8|144596.8|144709.7|144619.7|144500.4|144394.8|793
1626421200000|2021-07-16 07:40:00|144690.3|144600.3|144648.3|144558.3|144697.5|144607.5|144622.6|144532.6|695
1626421500000|2021-07-16 07:45:00|144648.9|144558.9|144377|144247|144673.3|144572.7|144349.3|144232.4|876
1626421800000|2021-07-16 07:50:00|144379.5|144249.5|144625.3|144535.3|144628.1|144536.9|144353.6|144239.3|805
1626422100000|2021-07-16 07:55:00|144624.1|144534.1|144734.3|144644.3|144754.8|144647.1|144614.3|144524.3|729
1626422400000|2021-07-16 08:00:00|144740.9|144650.9|144806.8|144676.8|144851.9|144758.8|144726.7|144621.7|813
1626422700000|2021-07-16 08:05:00|144807.8|144677.8|144864.1|144734.1|144978.7|144873.1|144765.1|144675.1|835
1626423000000|2021-07-16 08:10:00|144866.4|144736.4|144637.2|144547.2|144868.9|144738.9|144609.3|144496.5|866
1626423300000|2021-07-16 08:15:00|144636.7|144546.7|144555.8|144465.8|144696|144582.7|144432.2|144321|902
1626423600000|2021-07-16 08:20:00|144557|144467|144524.2|144434.2|144560|144470|144482.5|144392.5|773
1626423900000|2021-07-16 08:25:00|144526.3|144436.3|144557.3|144467.3|144577.2|144487.2|144508.3|144418.3|672
1626424200000|2021-07-16 08:30:00|144557.5|144467.5|144364.6|144274.6|144615.3|144525.3|144364.6|144274.6|904
1626424500000|2021-07-16 08:35:00|144364.7|144274.7|144172.5|144082.5|144474.1|144384.1|144116.6|144026.6|834
1626424800000|2021-07-16 08:40:00|144171.5|144081.5|143902.6|143772.6|144173.8|144083.8|143883.4|143753.4|715
1626425100000|2021-07-16 08:45:00|143902.1|143772.1|143837.4|143747.4|143962.3|143832.3|143758|143628|728
1626425400000|2021-07-16 08:50:00|143836.9|143746.9|143916.4|143786.4|143937.8|143830.1|143834.6|143736.3|671
1626425700000|2021-07-16 08:55:00|143916.8|143786.8|143822.8|143692.8|143943.6|143835.6|143791.1|143678.6|680
1626426000000|2021-07-16 09:00:00|143822.2|143692.2|143942.8|143852.8|143946.7|143856.7|143801.1|143689.4|659
1626426300000|2021-07-16 09:05:00|143942.6|143852.6|143949.2|143859.2|143974|143859.2|143883.6|143793.6|534
1626426600000|2021-07-16 09:10:00|143948.2|143858.2|143664.4|143534.4|143973.3|143863.8|143660.6|143530.6|484
1626426900000|2021-07-16 09:15:00|143664.2|143534.2|143533.2|143403.2|143669.9|143545.3|143429.6|143299.6|856
1626427200000|2021-07-16 09:20:00|143533.5|143403.5|143677.7|143547.7|143704.1|143592.2|143462.2|143364.6|767
1626427500000|2021-07-16 09:25:00|143677.1|143547.1|143689.9|143559.9|143690.3|143591.9|143625.9|143518.9|820
1626427800000|2021-07-16 09:30:00|143689.4|143559.4|143613.2|143523.2|143764.1|143674.1|143610|143501.1|769
1626428100000|2021-07-16 09:35:00|143613.4|143523.4|143556.4|143466.4|143634.6|143544.6|143519.5|143418.9|805
1626428400000|2021-07-16 09:40:00|143558.4|143468.4|143603.9|143513.9|143609.9|143519.9|143552.1|143462.1|712
1626428700000|2021-07-16 09:45:00|143605.9|143515.9|143628.3|143538.3|143675.4|143585.4|143581.4|143472.1|748
1626429000000|2021-07-16 09:50:00|143629.7|143539.7|143664.5|143574.5|143673.2|143583.2|143599|143509|729
1626429300000|2021-07-16 09:55:00|143665.1|143575.1|143586.9|143496.9|143686.2|143596.2|143578.8|143488.8|847
1626429600000|2021-07-16 10:00:00|143586.7|143496.7|143705.4|143615.4|143712.4|143622.4|143582.8|143492.8|765
1626429900000|2021-07-16 10:05:00|143704.2|143614.2|143797.8|143707.8|143876.1|143786.1|143684.9|143594.9|812
1626430200000|2021-07-16 10:10:00|143796.9|143706.9|143875|143785|143882.1|143792.1|143744.8|143654.8|806
1626430500000|2021-07-16 10:15:00|143876.1|143786.1|143986.2|143896.2|144008.6|143916.3|143875.6|143785.6|849
1626430800000|2021-07-16 10:20:00|143985.3|143895.3|143855.3|143765.3|143989.3|143899.3|143844.6|143754.6|735
1626431100000|2021-07-16 10:25:00|143855.4|143765.4|144001.7|143911.7|144004|143914|143791.2|143701.2|764
1626431400000|2021-07-16 10:30:00|144000.3|143910.3|143974.3|143884.3|144056.8|143966.8|143972.7|143882.7|796
1626431700000|2021-07-16 10:35:00|143974.1|143884.1|144020.5|143930.5|144020.5|143930.5|143958.2|143868.2|823
1626432000000|2021-07-16 10:40:00|144023.5|143933.5|144065.2|143975.2|144078.7|143988.7|144016.6|143926.6|837
1626432300000|2021-07-16 10:45:00|144064|143974|143782.9|143692.9|144066.4|143976.4|143776.3|143669.7|940
1626432600000|2021-07-16 10:50:00|143784.1|143694.1|143669.4|143579.4|143792.3|143702.3|143640.8|143550.8|805
1626432900000|2021-07-16 10:55:00|143669.5|143579.5|143641.4|143551.4|143674.2|143584.2|143624|143534|647
1626433200000|2021-07-16 11:00:00|143642.9|143552.9|143785.9|143695.9|143807.9|143717.9|143634.6|143534.7|678
1626433500000|2021-07-16 11:05:00|143785.2|143695.2|143744.7|143654.7|143794.5|143704.5|143708.1|143618.1|726
1626433800000|2021-07-16 11:10:00|143744.3|143654.3|143748.1|143658.1|143777.5|143687.5|143727.3|143637.3|668
1626434100000|2021-07-16 11:15:00|143749.5|143659.5|143776.8|143686.8|143879.2|143781.3|143732.3|143642.3|675
1626434400000|2021-07-16 11:20:00|143775.3|143685.3|143744.5|143654.5|143859.2|143769.2|143743.6|143653.6|712
1626434700000|2021-07-16 11:25:00|143744.4|143654.4|143752.9|143662.9|143792.4|143702.4|143743.8|143653.8|701
1626435000000|2021-07-16 11:30:00|143754.3|143664.3|143799.4|143709.4|143801.2|143711.2|143721.8|143631.8|706
1626435300000|2021-07-16 11:35:00|143799.1|143709.1|143833.4|143743.4|143844.2|143754.2|143736|143646|533
1626435600000|2021-07-16 11:40:00|143833.9|143743.9|143904.8|143814.8|143908.5|143818.5|143832.6|143742.6|739
1626435900000|2021-07-16 11:45:00|143905.5|143815.5|144019.9|143929.9|144031.3|143941.3|143905.1|143815.1|807
1626436200000|2021-07-16 11:50:00|144019.1|143929.1|143963.3|143873.3|144031.8|143941.8|143939.9|143849.9|739
1626436500000|2021-07-16 11:55:00|143962.9|143872.9|143939.8|143849.8|144066.8|143976.8|143939.4|143849.4|709
1626436800000|2021-07-16 12:00:00|143939.5|143849.5|143883|143793|143953.1|143858.4|143881.2|143791.2|722
1626437100000|2021-07-16 12:05:00|143883.2|143793.2|143991.1|143901.1|143997|143907|143882.3|143792.3|633
1626437400000|2021-07-16 12:10:00|143991.2|143901.2|143951.9|143861.9|144026.9|143936.9|143948.9|143858.6|728
1626437700000|2021-07-16 12:15:00|143952|143862|143879.5|143789.5|143954.9|143864.9|143866.9|143776.9|762
1626438000000|2021-07-16 12:20:00|143871.5|143781.5|143862.4|143772.4|143894|143796.7|143851.8|143761.8|716
1626438300000|2021-07-16 12:25:00|143862.3|143772.3|144021.6|143891.6|144022.6|143896.8|143859|143769|721
1626438600000|2021-07-16 12:30:00|144022.1|143892.1|144012.2|143922.2|144161.5|144031.5|143855.7|143710.6|933
1626438900000|2021-07-16 12:35:00|144011.8|143921.8|144111.7|144021.7|144139.2|144024.1|143976.3|143879.7|839
1626439200000|2021-07-16 12:40:00|144111.5|144021.5|143946.6|143856.6|144146.5|144056.5|143920.3|143823.9|809
1626439500000|2021-07-16 12:45:00|143944.9|143854.9|143987.1|143897.1|144002.7|143912.7|143944|143854|766
1626439800000|2021-07-16 12:50:00|143988.4|143898.4|144101.6|144011.6|144214|144111.3|143940.8|143835.2|866
1626440100000|2021-07-16 12:55:00|144102|144012|143947.8|143857.8|144104.8|144014.8|143924.7|143794.7|812
1626440400000|2021-07-16 13:00:00|143947.4|143857.4|144003.3|143913.3|144024.2|143934.2|143925.9|143835.9|843
1626440700000|2021-07-16 13:05:00|144004.5|143914.5|144159.2|144069.2|144184.1|144094.1|144000.9|143910.9|750
1626441000000|2021-07-16 13:10:00|144162|144072|144069.5|143979.5|144198.9|144108.9|144066.3|143976.3|718
1626441300000|2021-07-16 13:15:00|144067.1|143977.1|143961.1|143871.1|144069.7|143979.7|143954.3|143864.3|738
1626441600000|2021-07-16 13:20:00|143961.6|143871.6|144075.7|143985.7|144081.9|143991.9|143961|143871|727
1626441900000|2021-07-16 13:25:00|144075.1|143985.1|144130.1|144040.1|144154.1|144064.1|144049.6|143959.6|727
1626442200000|2021-07-16 13:30:00|144132.9|144042.9|144162.5|144072.5|144185.1|144095.1|144117.4|144027.4|824
1626442500000|2021-07-16 13:35:00|144162.3|144072.3|144256.5|144166.5|144290.7|144200.7|144162.1|144072.1|816
1626442800000|2021-07-16 13:40:00|144260.9|144170.9|144335.6|144245.6|144348.7|144258.7|144257|144167|844
1626443100000|2021-07-16 13:45:00|144336.8|144246.8|144495.6|144405.6|144496.2|144406.2|144321.3|144231.3|832
1626443400000|2021-07-16 13:50:00|144495.8|144405.8|144471.9|144381.9|144550.2|144460.2|144402.3|144312.3|835
1626443700000|2021-07-16 13:55:00|144469.5|144379.5|144462.1|144332.1|144471.7|144381.7|144409.3|144319.3|811
1626444000000|2021-07-16 14:00:00|144459.1|144329.1|144469.8|144379.8|144480.2|144390.2|144437.4|144325.7|708
1626444300000|2021-07-16 14:05:00|144469.7|144379.7|144477.4|144387.4|144517.8|144427.8|144432.8|144342.8|704
1626444600000|2021-07-16 14:10:00|144477.9|144387.9|144716.5|144626.5|144769.4|144679.4|144474.4|144384.4|930
1626444900000|2021-07-16 14:15:00|144718.8|144628.8|144565.6|144475.6|144734.8|144644.8|144536.9|144446.9|888
1626445200000|2021-07-16 14:20:00|144566.1|144476.1|144629.3|144539.3|144696.6|144606.6|144565.3|144475.3|767
1626445500000|2021-07-16 14:25:00|144629.6|144539.6|144406.1|144316.1|144679.1|144589.1|144395.4|144305.4|916
1626445800000|2021-07-16 14:30:00|144404.7|144314.7|144233.9|144143.9|144415.3|144325.3|144157.5|144067.5|888
1626446100000|2021-07-16 14:35:00|144228.6|144138.6|144356.1|144266.1|144361.1|144271.1|144228.6|144138.6|897
1626446400000|2021-07-16 14:40:00|144356.2|144266.2|144284.4|144194.4|144412.5|144322.5|144284.4|144194.4|888
1626446700000|2021-07-16 14:45:00|144285.3|144195.3|144397.8|144307.8|144402.2|144312.2|144235.1|144145.1|972
1626447000000|2021-07-16 14:50:00|144396.4|144306.4|144302.7|144212.7|144396.4|144306.4|144219.4|144129.4|891
1626447300000|2021-07-16 14:55:00|144299.9|144209.9|144163.4|144073.4|144302.6|144212.6|144085.3|143983|925
1626447600000|2021-07-16 15:00:00|144163|144073|144245.5|144155.5|144292.8|144202.8|144125.9|144035.9|993
1626447900000|2021-07-16 15:05:00|144244.4|144154.4|144043|143953|144248|144158|144016.1|143926.1|1003
1626448200000|2021-07-16 15:10:00|144045.4|143955.4|144202.6|144112.6|144202.6|144112.6|144028.9|143938.9|894
1626448500000|2021-07-16 15:15:00|144199.7|144109.7|144213.3|144123.3|144251.5|144161.5|144182.8|144092.8|872
1626448800000|2021-07-16 15:20:00|144211.9|144121.9|144194.5|144104.5|144219.9|144129.9|144189|144099|783
1626449100000|2021-07-16 15:25:00|144195.6|144105.6|144276.5|144186.5|144279.2|144189.2|144189.4|144099.4|733
1626449400000|2021-07-16 15:30:00|144285.5|144195.5|144220.8|144130.8|144319.3|144229.3|144220.2|144130.2|851
1626449700000|2021-07-16 15:35:00|144228.2|144138.2|144226.4|144136.4|144272.1|144182.1|144190|144100|814
1626450000000|2021-07-16 15:40:00|144225.9|144135.9|144225|144135|144269.2|144179.2|144181.7|144091.7|635
1626450300000|2021-07-16 15:45:00|144225.3|144135.3|144169.8|144079.8|144306.4|144216.4|144148.4|144058.4|765
1626450600000|2021-07-16 15:50:00|144169.9|144079.9|144046.5|143956.5|144171.4|144081.4|144038.3|143948.3|720
1626450900000|2021-07-16 15:55:00|144046.1|143956.1|144110.3|144020.3|144168|144039|144039.7|143949.7|720
1626451200000|2021-07-16 16:00:00|144109.8|144019.8|144125|144035|144176.9|144075.4|144099.6|144006.4|873
1626451500000|2021-07-16 16:05:00|144126.1|144036.1|144077.4|143987.4|144126.1|144036.1|144056.4|143966.4|783
1626451800000|2021-07-16 16:10:00|144077.6|143987.6|144042.8|143952.8|144106.7|144016.7|144042.5|143952.5|727
1626452100000|2021-07-16 16:15:00|144042.6|143952.6|143712|143622|144051.6|143961.6|143712|143622|879
1626452400000|2021-07-16 16:20:00|143717.5|143627.5|143857.9|143767.9|143876.7|143786.7|143702.3|143612.3|648
1626452700000|2021-07-16 16:25:00|143858.5|143768.5|143860.9|143770.9|143863.9|143773.9|143846.6|143756.6|611
1626453000000|2021-07-16 16:30:00|143861.5|143771.5|143855|143765|143864.3|143774.3|143841.7|143751.7|547
1626453300000|2021-07-16 16:35:00|143859.3|143769.3|143866.4|143776.4|143868.3|143778.3|143846.5|143756.5|683
1626453600000|2021-07-16 16:40:00|143866.5|143776.5|143846.5|143756.5|143897.4|143807.4|143842.6|143752.6|755
1626453900000|2021-07-16 16:45:00|143844.6|143754.6|143832.7|143742.7|143891.5|143787.2|143831.6|143741.6|622
1626454200000|2021-07-16 16:50:00|143835|143745|143810.2|143720.2|143835.4|143745.4|143782|143692|836
1626454500000|2021-07-16 16:55:00|143809.5|143719.5|143900.8|143810.8|143902.5|143812.5|143792|143702|875
1626454800000|2021-07-16 17:00:00|143897.2|143807.2|143924.8|143834.8|143968|143855.8|143878.6|143783.4|873
1626455100000|2021-07-16 17:05:00|143923.4|143833.4|143943.2|143813.2|143959.7|143853.9|143917.4|143807.8|829
1626455400000|2021-07-16 17:10:00|143942.7|143812.7|143952.5|143862.5|143977|143867.8|143918.3|143811.6|813
1626455700000|2021-07-16 17:15:00|143957.2|143867.2|143914.4|143824.4|144017.5|143927.5|143913.4|143801.3|933
1626456000000|2021-07-16 17:20:00|143913.5|143823.5|143850.7|143760.7|143944.5|143832.8|143808.9|143718.9|706
1626456300000|2021-07-16 17:25:00|143850.1|143760.1|143975.5|143885.5|143977|143887|143809.9|143719.9|682
1626456600000|2021-07-16 17:30:00|143977.4|143887.4|143851.4|143761.4|144020.5|143922|143822.9|143732.9|827
1626456900000|2021-07-16 17:35:00|143849.2|143759.2|143854.8|143764.8|143857.9|143767.9|143760.3|143670.3|739
1626457200000|2021-07-16 17:40:00|143854.5|143764.5|143882.3|143792.3|144063|143970|143845.9|143755.9|861
1626457500000|2021-07-16 17:45:00|143882.4|143792.4|143969|143879|143983.8|143893.8|143878.6|143788.6|788
1626457800000|2021-07-16 17:50:00|143968.7|143878.7|143978.1|143888.1|143988|143898|143936.2|143846.2|749
1626458100000|2021-07-16 17:55:00|143978.5|143888.5|144060.2|143930.2|144069.6|143956.4|143956.5|143848.7|843
1626458400000|2021-07-16 18:00:00|144056.1|143926.1|144012.2|143922.2|144163|144033|144007.6|143913.1|922
1626458700000|2021-07-16 18:05:00|144012.6|143922.6|144238.1|144108.1|144248.8|144124.9|144003.3|143885.8|807
1626459000000|2021-07-16 18:10:00|144240|144110|144078.8|143988.8|144274.2|144156.4|144064.9|143958.6|828
1626459300000|2021-07-16 18:15:00|144083.6|143993.6|144236.6|144106.6|144299.1|144169.1|144076.5|143965.6|902
1626459600000|2021-07-16 18:20:00|144237.2|144107.2|144137|144007|144238.6|144110.1|144117.9|143993.4|904
1626459900000|2021-07-16 18:25:00|144135.3|144005.3|144159.4|144029.4|144174.7|144054.8|144084.5|143978.5|894
1626460200000|2021-07-16 18:30:00|144147.2|144017.2|144163.4|144033.4|144198|144068|144094.7|143979.6|807
1626460500000|2021-07-16 18:35:00|144167.1|144037.1|144120.2|144030.2|144181.2|144068.4|144106.5|143996.1|783
1626460800000|2021-07-16 18:40:00|144116.7|144026.7|144114.4|143984.4|144139.2|144033.2|144062.7|143966|865
1626461100000|2021-07-16 18:45:00|144115.5|143985.5|144091.8|144001.8|144127.3|144025|144082.5|143976.3|819
1626461400000|2021-07-16 18:50:00|144092|144002|144109.1|144019.1|144138.3|144020.2|144072.8|143972.8|808
1626461700000|2021-07-16 18:55:00|144106.3|144016.3|144135.7|144045.7|144158.7|144047.2|144050.7|143950.9|813
1626462000000|2021-07-16 19:00:00|144135.1|144045.1|144193.1|144063.1|144237.2|144119.5|144135.1|144015.6|802
1626462300000|2021-07-16 19:05:00|144193.2|144063.2|144224.6|144094.6|144250|144120|144188.5|144058.5|775
1626462600000|2021-07-16 19:10:00|144222.7|144092.7|144364.1|144234.1|144366.5|144236.5|144184.4|144067.1|933
1626462900000|2021-07-16 19:15:00|144363.8|144233.8|144286.5|144156.5|144421.2|144291.2|144265.8|144144.9|982
1626463200000|2021-07-16 19:20:00|144289.1|144159.1|144382.8|144252.8|144384.5|144254.5|144280.9|144150.9|856
1626463500000|2021-07-16 19:25:00|144382.5|144252.5|144395.5|144265.5|144419.7|144289.7|144377.8|144247.8|822
1626463800000|2021-07-16 19:30:00|144397.7|144267.7|144382.2|144252.2|144418|144288|144363.5|144233.5|885
1626464100000|2021-07-16 19:35:00|144379.4|144249.4|144318.8|144188.8|144382.4|144274.7|144300|144183.8|631
1626464400000|2021-07-16 19:40:00|144313.7|144183.7|144286.6|144156.6|144330.4|144219.4|144264.4|144134.4|617
1626464700000|2021-07-16 19:45:00|144286.8|144156.8|144263.8|144133.8|144297.2|144181.4|144242.5|144112.5|694
1626465000000|2021-07-16 19:50:00|144264.6|144134.6|144198.8|144068.8|144264.6|144134.6|144198.8|144068.8|776
1626465300000|2021-07-16 19:55:00|144205.5|144075.5|144134.2|144004.2|144218.8|144088.8|144134.2|144004.2|764
1626465600000|2021-07-16 20:00:00|144141.8|144011.8|144195.4|144065.4|144197.6|144067.6|144133.5|144003.5|795
1626465900000|2021-07-16 20:05:00|144197.2|144067.2|144171.3|144041.3|144222.1|144092.1|144140.7|144010.7|767
1626466200000|2021-07-16 20:10:00|144169.7|144039.7|144212.2|144082.2|144234.7|144104.7|144166.1|144036.1|578
1626466500000|2021-07-16 20:15:00|144213.1|144083.1|144276.1|144146.1|144301.5|144171.5|144206.7|144076.7|477
1626466800000|2021-07-16 20:20:00|144274.3|144144.3|144299.8|144169.8|144312.6|144198.7|144260.8|144130.8|417
1626467100000|2021-07-16 20:25:00|144299.3|144169.3|144273|144143|144300.6|144182.7|144233.3|144103.3|374
1626467400000|2021-07-16 20:30:00|144285.5|144155.5|144256.7|144126.7|144293.2|144180.3|144245.1|144115.1|318
1626467700000|2021-07-16 20:35:00|144255.8|144125.8|144255.9|144125.9|144272.7|144152.9|144223.8|144093.8|379
1626468000000|2021-07-16 20:40:00|144257.2|144127.2|144265.3|144135.3|144295.5|144172.2|144238.3|144119.9|238
1626468300000|2021-07-16 20:45:00|144265.4|144135.4|144252.1|144122.1|144313.5|144144.3|144242|144048.1|165
1626468600000|2021-07-16 20:50:00|144255.6|144125.6|144269.2|144139.2|144361|144144.7|144234.1|144021.9|325
1626468900000|2021-07-16 20:55:00|144270.6|144140.6|144287.5|143978.5|144462.5|144156.3|144199.5|143890.5|204
1626638400000|2021-07-18 20:00:00|144313.7|143954.7|144313.7|143954.7|144313.7|143954.7|144313.7|143954.7|1
1626639000000|2021-07-18 20:10:00|144252.3|143888.3|144252.3|143888.3|144252.3|143888.3|144252.3|143888.3|1
1626642000000|2021-07-18 21:00:00|144269.5|143905.5|144269.5|143905.5|144270|143906|144170.2|143806.2|8
1626642300000|2021-07-18 21:05:00|144270|143906|144307.4|143943.4|144338.7|143974.7|144170.3|143806.3|16
1626642600000|2021-07-18 21:10:00|144206.1|143842.1|144290.5|143926.5|144291.8|143927.8|144206.1|143842.1|5
1626644700000|2021-07-18 21:45:00|144169.4|143805.4|144168.2|143804.2|144189.5|143825.5|144168.2|143804.2|13
1626645000000|2021-07-18 21:50:00|144180.2|143816.2|144187.5|143823.5|144188.7|143824.7|144164.1|143800.1|21
1626645600000|2021-07-18 22:00:00|144191.3|143827.3|144123.4|143814.4|144192.9|143856.5|143945.9|143636.9|145
1626645900000|2021-07-18 22:05:00|144099.6|143790.6|144116.3|143807.3|144205.2|143896.2|144059.8|143750.8|416
1626646200000|2021-07-18 22:10:00|144116.4|143807.4|144087.6|143778.6|144196.9|143887.9|144014.6|143705.6|595
1626646500000|2021-07-18 22:15:00|144105.6|143796.6|144104.3|143795.3|144162.8|143853.8|144032.2|143723.2|642
1626646800000|2021-07-18 22:20:00|144104.2|143795.2|144112.8|143803.8|144199.8|143890.8|143945.4|143636.4|771
1626647100000|2021-07-18 22:25:00|144116.5|143807.5|144121.1|143812.1|144162.5|143859|143961.3|143652.3|1015
1626647400000|2021-07-18 22:30:00|144125.3|143816.3|144083.1|143774.1|144206.1|143897.1|144002|143693|994
1626647700000|2021-07-18 22:35:00|144112.7|143803.7|144119.9|143810.9|144174.8|143865.8|143968.1|143659.1|980
1626648000000|2021-07-18 22:40:00|144128.5|143819.5|144186.5|143877.5|144230.9|143921.9|144037.3|143728.3|871
1626648300000|2021-07-18 22:45:00|144187.2|143878.2|144196.4|143887.4|144261.9|143952.9|144134.7|143825.7|1051
1626648600000|2021-07-18 22:50:00|144191.8|143882.8|144185.1|143876.1|144231.2|143922.2|144146.5|143837.5|1143
1626648900000|2021-07-18 22:55:00|144180.5|143871.5|144185.9|143876.9|144259.8|144001|144128.8|143819.8|1174
1626649200000|2021-07-18 23:00:00|144221.6|143912.6|144092.9|143783.9|144221.6|143912.6|144054.4|143745.4|926
1626649500000|2021-07-18 23:05:00|144086.7|143777.7|144103.5|143794.5|144147|143838|144053.3|143744.3|1048
1626649800000|2021-07-18 23:10:00|144106.4|143797.4|144111.7|143802.7|144143.4|143834.4|144084.9|143775.9|1174
1626650100000|2021-07-18 23:15:00|144111.5|143802.5|144124.2|143815.2|144154.7|143845.7|144088.8|143779.8|1106
1626650400000|2021-07-18 23:20:00|144127.2|143818.2|144123.6|143921.8|144222.8|143956.8|144068|143795.8|896
1626650700000|2021-07-18 23:25:00|144123.9|143917.2|144211.3|143976.3|144237|144017.9|144070.2|143882.4|786
1626651000000|2021-07-18 23:30:00|144219.9|143939.2|144176.3|143942.5|144234.6|144026.3|144151.1|143909.2|706
1626651300000|2021-07-18 23:35:00|144181.6|143946.5|144192.8|143971.3|144236.1|144064.8|144141.5|143920.6|614
1626651600000|2021-07-18 23:40:00|144198.9|143975.8|144158.3|144028.3|144214.7|144046.1|144139.9|143967.1|663
1626651900000|2021-07-18 23:45:00|144156.4|144026.4|144125.6|143995.6|144210|144043.9|144119|143954.4|566
1626652200000|2021-07-18 23:50:00|144122.4|143992.4|144126.3|143996.3|144186.5|144007.2|144111.5|143933.5|405
1626652500000|2021-07-18 23:55:00|144125.8|143995.8|144109.6|143979.6|144170.4|144040.4|144094.7|143964.7|665
1626652800000|2021-07-19 00:00:00|144108.3|143978.3|144135.5|144005.5|144159.9|144029.9|144105|143975|520
1626653100000|2021-07-19 00:05:00|144136.2|144006.2|144144.9|144014.9|144154.1|144024.1|144128.3|143998.3|339
1626653400000|2021-07-19 00:10:00|144133.5|144003.5|144169|144039|144182.7|144052.7|144125.7|143995.7|472
1626653700000|2021-07-19 00:15:00|144166.8|144036.8|144166.4|144036.4|144173|144043|144108.9|143978.9|549
1626654000000|2021-07-19 00:20:00|144161.6|144031.6|144265.7|144135.7|144287|144157|144155.3|144025.3|345
1626654300000|2021-07-19 00:25:00|144265.8|144135.8|144309.2|144179.2|144316.1|144186.1|144240.1|144110.1|370
1626654600000|2021-07-19 00:30:00|144307.7|144177.7|144417.5|144287.5|144459.2|144298.5|144299.8|144167.7|509
1626654900000|2021-07-19 00:35:00|144420.8|144290.8|144450.6|144320.6|144476|144329.5|144366.1|144185.8|539
1626655200000|2021-07-19 00:40:00|144418.2|144288.2|144474.3|144344.3|144479.9|144349.9|144385|144255|793
1626655500000|2021-07-19 00:45:00|144474.8|144344.8|144426.2|144296.2|144499.3|144369.3|144399.3|144253.5|549
1626655800000|2021-07-19 00:50:00|144427.2|144297.2|144429.3|144299.3|144451.6|144321.6|144418.5|144288.5|387
1626656100000|2021-07-19 00:55:00|144428.5|144298.5|144458.1|144328.1|144476.5|144337.5|144411.4|144245.1|473
1626656400000|2021-07-19 01:00:00|144460.2|144330.2|144406.1|144276.1|144461.3|144330.2|144379.7|144247.5|539
1626656700000|2021-07-19 01:05:00|144409.5|144279.5|144397.1|144267.1|144429|144306|144375.6|144245.6|452
1626657000000|2021-07-19 01:10:00|144390.8|144260.8|144402.8|144272.8|144450.1|144301.2|144381.2|144247.1|602
1626657300000|2021-07-19 01:15:00|144399.5|144269.5|144412.8|144282.8|144460|144304.9|144361.1|144193.7|523
1626657600000|2021-07-19 01:20:00|144415.2|144285.2|144406.3|144276.3|144446.6|144289.8|144400.4|144235.8|353
1626657900000|2021-07-19 01:25:00|144406.7|144276.7|144399.5|144269.5|144429.1|144299.1|144394.4|144264.4|387
1626658200000|2021-07-19 01:30:00|144404.8|144274.8|144417.9|144287.9|144433|144303|144396.5|144266.5|348
1626658500000|2021-07-19 01:35:00|144417.8|144287.8|144401|144271|144454.4|144324.4|144398.9|144268.9|404
1626658800000|2021-07-19 01:40:00|144402|144272|144404.6|144274.6|144446.6|144316.6|144399.4|144269.4|538
1626659100000|2021-07-19 01:45:00|144411.6|144281.6|144397.7|144267.7|144442.6|144308.4|144393|144232.8|533
1626659400000|2021-07-19 01:50:00|144399.1|144269.1|144424.5|144294.5|144467.6|144309.2|144394.5|144225.7|500
1626659700000|2021-07-19 01:55:00|144420.6|144290.6|144493.7|144363.7|144495.1|144365.1|144398.5|144246.8|533
1626660000000|2021-07-19 02:00:00|144494|144364|144482|144352|144522.7|144392.7|144473.7|144343.7|521
1626660300000|2021-07-19 02:05:00|144481.8|144351.8|144498.6|144368.6|144499.8|144369.8|144476|144346|373
1626660600000|2021-07-19 02:10:00|144499.4|144369.4|144474.6|144344.6|144515.5|144385.5|144464.2|144334.2|376
1626660900000|2021-07-19 02:15:00|144466.4|144336.4|144485.5|144355.5|144512.7|144382.7|144457.5|144327.5|446
1626661200000|2021-07-19 02:20:00|144486.5|144356.5|144510.2|144380.2|144523.6|144393.6|144482.4|144352.4|507
1626661500000|2021-07-19 02:25:00|144508.6|144378.6|144509.1|144379.1|144529.1|144399.1|144465|144335|478
1626661800000|2021-07-19 02:30:00|144509|144379|144505.6|144375.6|144531.9|144401.9|144491.2|144361.2|310
1626662100000|2021-07-19 02:35:00|144518.1|144388.1|144518.8|144388.8|144518.8|144388.8|144484|144354|326
1626662400000|2021-07-19 02:40:00|144513.4|144383.4|144560|144430|144585.4|144455.4|144502.4|144372.4|379
1626662700000|2021-07-19 02:45:00|144569.8|144439.8|144628.5|144498.5|144644.8|144514.8|144569.5|144439.5|433
1626663000000|2021-07-19 02:50:00|144631.2|144501.2|144636.9|144506.9|144644.1|144514.1|144605.3|144475.3|388
1626663300000|2021-07-19 02:55:00|144624.4|144494.4|144627.9|144497.9|144657.7|144514.7|144595|144456.4|381
1626663600000|2021-07-19 03:00:00|144630|144500|144624.2|144494.2|144643.6|144513.6|144612.6|144482.6|277
1626663900000|2021-07-19 03:05:00|144622.8|144492.8|144626.4|144496.4|144641.1|144511.1|144609.1|144479.1|315
1626664200000|2021-07-19 03:10:00|144624.8|144494.8|144603.9|144473.9|144625.8|144495.8|144591.4|144461.4|409
1626664500000|2021-07-19 03:15:00|144602.5|144472.5|144618|144488|144654.4|144496.9|144599.1|144446.9|306
1626664800000|2021-07-19 03:20:00|144617.9|144487.9|144643|144513|144649.2|144519.2|144576.6|144446.6|358
1626665100000|2021-07-19 03:25:00|144642|144512|144601.6|144471.6|144674.7|144518.6|144582.2|144417.9|384
1626665400000|2021-07-19 03:30:00|144602.2|144472.2|144605.7|144475.7|144633.3|144495.7|144572.2|144426.9|324
1626665700000|2021-07-19 03:35:00|144606.6|144476.6|144597.1|144467.1|144611|144481|144587.9|144457.9|275
1626666000000|2021-07-19 03:40:00|144599.5|144469.5|144604.7|144474.7|144619.1|144489.1|144592.2|144462.2|386
1626666300000|2021-07-19 03:45:00|144609.2|144479.2|144601.5|144471.5|144622.9|144492.9|144596.5|144466.5|421
1626666600000|2021-07-19 03:50:00|144601.2|144471.2|144609.6|144479.6|144650.2|144491.1|144595.4|144440.2|322
1626666900000|2021-07-19 03:55:00|144610.9|144480.9|144607.3|144477.3|144620.1|144490.1|144587.2|144457.2|328
1626667200000|2021-07-19 04:00:00|144603.1|144473.1|144604|144474|144642.2|144490.3|144588|144437.6|403
1626667500000|2021-07-19 04:05:00|144603.4|144473.4|144605.7|144475.7|144611.3|144481.3|144593.4|144463.4|298
1626667800000|2021-07-19 04:10:00|144605.4|144475.4|144601.2|144471.2|144612.9|144482.9|144596.6|144466.6|338
1626668100000|2021-07-19 04:15:00|144599.8|144469.8|144595.3|144465.3|144624.3|144494.3|144591.9|144461.9|350
1626668400000|2021-07-19 04:20:00|144594.9|144464.9|144599.7|144469.7|144613|144483|144591.1|144461.1|286
1626668700000|2021-07-19 04:25:00|144603.7|144473.7|144595.7|144465.7|144612.8|144482.8|144582.2|144452.2|313
1626669000000|2021-07-19 04:30:00|144596.9|144466.9|144629.7|144499.7|144629.7|144499.7|144592.1|144462.1|303
1626669300000|2021-07-19 04:35:00|144629.9|144499.9|144592.2|144462.2|144631.6|144501.6|144580.1|144450.1|351
1626669600000|2021-07-19 04:40:00|144593.9|144463.9|144593.1|144463.1|144619.5|144489.5|144580.5|144450.5|364
1626669900000|2021-07-19 04:45:00|144593.3|144463.3|144628.1|144498.1|144645.6|144515.6|144589.2|144459.2|304
1626670200000|2021-07-19 04:50:00|144625.2|144495.2|144605.1|144475.1|144637.6|144507.6|144599.6|144469.6|428
1626670500000|2021-07-19 04:55:00|144606.7|144476.7|144625|144495|144625|144495|144599.8|144469.8|456
1626670800000|2021-07-19 05:00:00|144614.2|144484.2|144592|144462|144650.4|144499.9|144585.8|144446.4|364
1626671100000|2021-07-19 05:05:00|144591.8|144461.8|144557.1|144427.1|144592|144462|144547.1|144417.1|510
1626671400000|2021-07-19 05:10:00|144555.1|144425.1|144554.8|144424.8|144565.9|144435.9|144543.7|144413.7|322
1626671700000|2021-07-19 05:15:00|144558.4|144428.4|144543.3|144413.3|144561.1|144431.1|144516.1|144386.1|490
1626672000000|2021-07-19 05:20:00|144545|144415|144541.1|144411.1|144557.7|144427.7|144540.4|144410.4|264
1626672300000|2021-07-19 05:25:00|144541.8|144411.8|144544.6|144414.6|144551.3|144421.3|144540.1|144410.1|250
1626672600000|2021-07-19 05:30:00|144546.8|144416.8|144549.6|144419.6|144556.7|144426.7|144542.5|144412.5|291
1626672900000|2021-07-19 05:35:00|144549.9|144419.9|144542|144412|144550.1|144420.1|144520.7|144390.7|421
1626673200000|2021-07-19 05:40:00|144542.5|144412.5|144545.1|144415.1|144570|144440|144538.8|144408.8|522
1626673500000|2021-07-19 05:45:00|144547.5|144417.5|144569.5|144439.5|144572.2|144442.2|144541.1|144411.1|411
1626673800000|2021-07-19 05:50:00|144569.3|144439.3|144585.5|144455.5|144599.8|144469.8|144552.7|144422.7|565
1626674100000|2021-07-19 05:55:00|144563.1|144433.1|144555.1|144425.1|144565.8|144435.8|144539.4|144409.4|554
1626674400000|2021-07-19 06:00:00|144561.8|144431.8|144570.2|144440.2|144600.9|144476.6|144501.2|144371.2|702
1626674700000|2021-07-19 06:05:00|144569.4|144439.4|144717.2|144587.2|144729.2|144599.2|144493.7|144384|706
1626675000000|2021-07-19 06:10:00|144716|144586|144767.8|144637.8|144781.6|144651.6|144655.8|144525.8|787
1626675300000|2021-07-19 06:15:00|144767.4|144637.4|144725.4|144635.4|144777.5|144656.5|144718.1|144601.2|561
1626675600000|2021-07-19 06:20:00|144724.4|144634.4|144703.4|144573.4|144785.6|144677.7|144682|144573.4|679
1626675900000|2021-07-19 06:25:00|144701.6|144571.6|144687.3|144557.3|144770.9|144680.9|144632.9|144523.1|706
1626676200000|2021-07-19 06:30:00|144685.4|144555.4|144622.8|144532.8|144698.8|144599|144616.4|144526.4|871
1626676500000|2021-07-19 06:35:00|144622.7|144532.7|144521.3|144431.3|144622.7|144532.7|144504.6|144414.6|710
1626676800000|2021-07-19 06:40:00|144520.4|144430.4|144535.3|144445.3|144555.3|144464.6|144511.7|144421|703
1626677100000|2021-07-19 06:45:00|144535.5|144445.5|144618.2|144528.2|144666.1|144576.1|144528|144438|728
1626677400000|2021-07-19 06:50:00|144617.9|144527.9|144545.2|144455.2|144731.4|144641.4|144544|144454|727
1626677700000|2021-07-19 06:55:00|144546.4|144456.4|144648.4|144558.4|144679.3|144589.3|144471|144381|800
1626678000000|2021-07-19 07:00:00|144648.5|144558.5|144922.6|144832.6|144972.6|144882.6|144595.7|144505.7|941
1626678300000|2021-07-19 07:05:00|144921.7|144831.7|144890.7|144800.7|145074.9|144984.9|144852.5|144762.5|956
1626678600000|2021-07-19 07:10:00|144888.7|144798.7|144940|144850|145083.9|144993.9|144888.7|144798.7|975
1626678900000|2021-07-19 07:15:00|144935.3|144845.3|144882.2|144792.2|144984.6|144894.6|144802.1|144712.1|909
1626679200000|2021-07-19 07:20:00|144881.9|144791.9|144906.2|144816.2|145025.2|144935.2|144863.8|144773.8|866
1626679500000|2021-07-19 07:25:00|144912.1|144822.1|144905.2|144815.2|144980.5|144890.5|144873|144783|817
1626679800000|2021-07-19 07:30:00|144904.7|144814.7|144960|144870|145123.8|145033.8|144899.3|144809.3|974
1626680100000|2021-07-19 07:35:00|144960.7|144870.7|145042.4|144952.4|145110.5|145020.5|144958.2|144868.2|892
1626680400000|2021-07-19 07:40:00|145045.4|144955.4|144910.5|144820.5|145092.1|145002.1|144909.2|144819.2|805
1626680700000|2021-07-19 07:45:00|144909.5|144819.5|144831|144741|144972.9|144882.9|144773.7|144683.7|911
1626681000000|2021-07-19 07:50:00|144831.8|144741.8|144803.7|144713.7|144926.3|144836.3|144802.3|144712.3|763
1626681300000|2021-07-19 07:55:00|144804|144714|144763.9|144673.9|144856.5|144766.5|144763.9|144673.9|786
1626681600000|2021-07-19 08:00:00|144761.3|144671.3|144809.2|144719.2|144821.4|144731.4|144761.1|144671.1|907
1626681900000|2021-07-19 08:05:00|144809.1|144719.1|144800|144710|144824.7|144734.7|144709.5|144619.5|883
1626682200000|2021-07-19 08:10:00|144799|144709|144711.6|144621.6|144802.3|144712.3|144655.9|144565.9|881
1626682500000|2021-07-19 08:15:00|144722.3|144632.3|144750.7|144660.7|144798|144708|144697.5|144607.5|781
1626682800000|2021-07-19 08:20:00|144753.1|144663.1|144640.7|144550.7|144818|144728|144591|144501|836
1626683100000|2021-07-19 08:25:00|144641.7|144551.7|144753.9|144663.9|144771.3|144681.3|144634.9|144544.9|814
1626683400000|2021-07-19 08:30:00|144755.8|144665.8|144780.2|144690.2|144784.7|144694.7|144689.3|144599.3|898
1626683700000|2021-07-19 08:35:00|144781.3|144691.3|145036.5|144946.5|145044.2|144954.2|144764.2|144674.2|885
1626684000000|2021-07-19 08:40:00|145039.8|144949.8|144994.4|144904.4|145095.3|145005.3|144836.3|144746.3|967
1626684300000|2021-07-19 08:45:00|144996.1|144906.1|145087|144997|145096.2|145006.2|144911.4|144821.4|997
1626684600000|2021-07-19 08:50:00|145089.8|144999.8|145083.9|144993.9|145237.2|145147.2|145069.2|144979.2|868
1626684900000|2021-07-19 08:55:00|145083.8|144993.8|144910.5|144820.5|145109.1|145019.1|144900.8|144810.8|767
1626685200000|2021-07-19 09:00:00|144908.7|144818.7|145091.8|145001.8|145214.2|145124.2|144908.7|144818.7|851
1626685500000|2021-07-19 09:05:00|145091.3|145001.3|145147.6|145057.6|145234.5|145144.5|145060.9|144970.9|827
1626685800000|2021-07-19 09:10:00|145154.5|145064.5|145167.1|145077.1|145243.4|145153.4|145124.5|145034.5|827
1626686100000|2021-07-19 09:15:00|145167.3|145077.3|145190.3|145100.3|145212.3|145122.3|145043.8|144953.8|876
1626686400000|2021-07-19 09:20:00|145189.6|145099.6|144964|144874|145234.3|145144.3|144928.3|144838.3|864
1626686700000|2021-07-19 09:25:00|144963|144873|144917.3|144827.3|145029.3|144939.3|144868.6|144778.6|768
1626687000000|2021-07-19 09:30:00|144915.9|144825.9|144855.9|144765.9|144915.9|144825.9|144825|144735|751
1626687300000|2021-07-19 09:35:00|144854.4|144764.4|144676.6|144586.6|144881.6|144791.6|144670.5|144580.5|804
1626687600000|2021-07-19 09:40:00|144675.5|144585.5|144766.2|144676.2|144790.3|144700.3|144622.9|144532.9|835
1626687900000|2021-07-19 09:45:00|144766.9|144676.9|144748.1|144658.1|144850.2|144760.2|144729.4|144639.4|795
1626688200000|2021-07-19 09:50:00|144748.3|144658.3|144766.7|144676.7|144842.8|144752.8|144727|144637|875
1626688500000|2021-07-19 09:55:00|144766.9|144676.9|144778.2|144688.2|144818.4|144728.4|144751.5|144661.5|775
1626688800000|2021-07-19 10:00:00|144777.1|144687.1|144868.8|144778.8|144876|144786|144658.6|144568.6|822
1626689100000|2021-07-19 10:05:00|144868.7|144778.7|144793.3|144703.3|144919.1|144829.1|144791.7|144701.7|857
1626689400000|2021-07-19 10:10:00|144793.7|144703.7|144844.5|144754.5|144910.4|144820.4|144769.7|144679.7|961
1626689700000|2021-07-19 10:15:00|144842.7|144752.7|144867.1|144777.1|144919.2|144829.2|144840|144750|847
1626690000000|2021-07-19 10:20:00|144865.6|144775.6|144836|144746|144866.7|144776.7|144746.5|144656.5|703
1626690300000|2021-07-19 10:25:00|144836.5|144746.5|144874|144784|144903.7|144813.7|144811.6|144721.6|859
1626690600000|2021-07-19 10:30:00|144873.7|144783.7|144742.6|144652.6|144927.4|144837.4|144726.4|144636.4|714
1626690900000|2021-07-19 10:35:00|144741.2|144651.2|144850.6|144760.6|144904.5|144814.5|144739.9|144649.9|805
1626691200000|2021-07-19 10:40:00|144850.2|144760.2|144783.3|144693.3|144851.6|144761.6|144756.8|144666.8|860
1626691500000|2021-07-19 10:45:00|144781.6|144691.6|144824.9|144734.9|144839.2|144749.2|144712.7|144622.7|821
1626691800000|2021-07-19 10:50:00|144825.6|144735.6|144866.8|144776.8|144902.2|144812.2|144817.7|144727.7|758
1626692100000|2021-07-19 10:55:00|144866.7|144776.7|144896|144806|144937.1|144847.1|144853.3|144763.3|862
1626692400000|2021-07-19 11:00:00|144892.6|144802.6|144905.9|144815.9|144982.1|144892.1|144834.9|144744.9|867
1626692700000|2021-07-19 11:05:00|144906.3|144816.3|144974.3|144884.3|144978.5|144888.5|144887.6|144797.6|723
1626693000000|2021-07-19 11:10:00|144974.2|144884.2|144851.9|144761.9|144976.2|144886.2|144822.5|144732.5|662
1626693300000|2021-07-19 11:15:00|144855.8|144765.8|144760.9|144670.9|144869.9|144779.9|144750.3|144660.3|672
1626693600000|2021-07-19 11:20:00|144760.7|144670.7|144862.2|144772.2|144882.9|144792.9|144760.3|144670.3|704
1626693900000|2021-07-19 11:25:00|144862.5|144772.5|144964.9|144874.9|144965.6|144875.6|144825.6|144735.6|788
1626694200000|2021-07-19 11:30:00|144965.2|144875.2|144937.7|144847.7|144967.6|144877.6|144855|144765|813
1626694500000|2021-07-19 11:35:00|144938|144848|144928.1|144838.1|144938|144848|144846.3|144756.3|856
1626694800000|2021-07-19 11:40:00|144929.2|144839.2|144923.4|144833.4|144967.4|144877.4|144850.6|144760.6|871
1626695100000|2021-07-19 11:45:00|144923.3|144833.3|144946.4|144856.4|144977.4|144887.4|144836.1|144746.1|843
1626695400000|2021-07-19 11:50:00|144956.1|144866.1|144976.5|144886.5|145068.2|144978.2|144953.4|144863.4|865
1626695700000|2021-07-19 11:55:00|144976.4|144886.4|144903.9|144813.9|145001.9|144911.9|144860.8|144770.8|889
1626696000000|2021-07-19 12:00:00|144903.4|144813.4|145171.5|145081.5|145174.9|145084.9|144891.9|144801.9|858
1626696300000|2021-07-19 12:05:00|145173.6|145083.6|145075.8|144985.8|145173.6|145083.6|145009|144919|886
1626696600000|2021-07-19 12:10:00|145077.3|144987.3|145169.6|145079.6|145195.8|145105.8|145066.9|144976.9|817
1626696900000|2021-07-19 12:15:00|145169.2|145079.2|145172.5|145082.5|145254.6|145164.6|145163.5|145073.5|908
1626697200000|2021-07-19 12:20:00|145173.9|145083.9|145284.2|145194.2|145341.7|145251.7|145160|145070|865
1626697500000|2021-07-19 12:25:00|145283.7|145193.7|145212.5|145122.5|145289.2|145199.2|145144.7|145054.7|897
1626697800000|2021-07-19 12:30:00|145212.2|145122.2|145206.8|145116.8|145268.8|145178.8|145071.4|144981.4|934
1626698100000|2021-07-19 12:35:00|145205.3|145115.3|145242.1|145152.1|145282.6|145192.6|145190.6|145100.6|885
1626698400000|2021-07-19 12:40:00|145240.2|145150.2|145199.6|145109.6|145248.9|145158.9|145171.9|145081.9|913
1626698700000|2021-07-19 12:45:00|145198.6|145108.6|145145.1|145055.1|145284|145194|145135.4|145045.4|843
1626699000000|2021-07-19 12:50:00|145145.3|145055.3|144878.6|144788.6|145151.6|145061.6|144825.5|144735.5|943
1626699300000|2021-07-19 12:55:00|144879.2|144789.2|144965.5|144875.5|144967|144877|144871.7|144781.7|777
1626699600000|2021-07-19 13:00:00|144966.7|144876.7|145086.9|144996.9|145143.4|145053.4|144966.7|144876.7|768
1626699900000|2021-07-19 13:05:00|145086.7|144996.7|145046.2|144956.2|145092.1|145002.1|145044.7|144954.7|795
1626700200000|2021-07-19 13:10:00|145048.2|144958.2|144914.4|144824.4|145069.2|144979.2|144905.3|144815.3|813
1626700500000|2021-07-19 13:15:00|144915.6|144825.6|144992.7|144902.7|145015.4|144925.4|144907|144817|792
1626700800000|2021-07-19 13:20:00|144992.3|144902.3|144928.5|144838.5|144998.4|144908.4|144906.9|144816.9|771
1626701100000|2021-07-19 13:25:00|144928.6|144838.6|144875.4|144785.4|144961.8|144871.8|144851|144761|646
1626701400000|2021-07-19 13:30:00|144875.5|144785.5|144661.5|144571.5|144909.9|144819.9|144637.7|144547.7|794
1626701700000|2021-07-19 13:35:00|144660.6|144570.6|144615.6|144525.6|144774.6|144684.6|144578.4|144488.4|742
1626702000000|2021-07-19 13:40:00|144622.7|144532.7|144625.1|144535.1|144821.9|144731.9|144590.9|144500.9|681
1626702300000|2021-07-19 13:45:00|144620.5|144530.5|144719.3|144629.3|144765.8|144675.8|144618.4|144528.4|842
1626702600000|2021-07-19 13:50:00|144719|144629|145000.6|144910.6|145003.8|144913.8|144718.8|144628.8|892
1626702900000|2021-07-19 13:55:00|145001.4|144911.4|145105.9|145015.9|145106.6|145016.6|144995.2|144905.2|915
1626703200000|2021-07-19 14:00:00|145103.7|145013.7|145033.8|144943.8|145151.6|145061.6|144982.1|144892.1|1000
1626703500000|2021-07-19 14:05:00|145034.4|144944.4|145065.3|144975.3|145127.2|145037.2|145015.8|144925.8|848
1626703800000|2021-07-19 14:10:00|145064.5|144974.5|145108.4|145018.4|145138.3|145048.3|145024.8|144934.8|869
1626704100000|2021-07-19 14:15:00|145102.6|145012.6|145200.4|145110.4|145335.2|145245.2|145015|144925|924
1626704400000|2021-07-19 14:20:00|145201.6|145111.6|145164.7|145074.7|145255.9|145165.9|145128.6|145038.6|938
1626704700000|2021-07-19 14:25:00|145166.3|145076.3|145148.6|145058.6|145259.3|145169.3|145132.5|145042.5|851
1626705000000|2021-07-19 14:30:00|145147.8|145057.8|145212.2|145122.2|145226|145136|145140.3|145050.3|812
1626705300000|2021-07-19 14:35:00|145213.9|145123.9|145198.6|145108.6|145256.8|145166.8|145182.6|145092.6|853
1626705600000|2021-07-19 14:40:00|145197|145107|145085.7|144995.7|145214.4|145124.4|145061.9|144971.9|882
1626705900000|2021-07-19 14:45:00|145085.8|144995.8|144997.9|144907.9|145102.9|145012.9|144996.1|144906.1|929
1626706200000|2021-07-19 14:50:00|144994|144904|145291.7|145201.7|145296.5|145206.5|144985.7|144895.7|928
1626706500000|2021-07-19 14:55:00|145291.8|145201.8|145119.5|145029.5|145300.5|145210.5|145050.3|144960.3|937
1626706800000|2021-07-19 15:00:00|145122.7|145032.7|145059.4|144969.4|145168.3|145078.3|145026.4|144936.4|957
1626707100000|2021-07-19 15:05:00|145059.7|144969.7|145034.6|144944.6|145090.4|145000.4|145024.7|144934.7|870
1626707400000|2021-07-19 15:10:00|145034.9|144944.9|145034.6|144944.6|145071|144981|145025|144935|742
1626707700000|2021-07-19 15:15:00|145034.4|144944.4|145186.8|145096.8|145189.4|145099.4|145026.8|144936.8|790
1626708000000|2021-07-19 15:20:00|145188.5|145098.5|145208.3|145118.3|145280.2|145190.2|145180|145090|854
1626708300000|2021-07-19 15:25:00|145209|145119|145285.8|145195.8|145311.6|145221.6|145206.9|145116.9|957
1626708600000|2021-07-19 15:30:00|145283.9|145193.9|145330|145240|145330.3|145240.3|145270.3|145180.3|956
1626708900000|2021-07-19 15:35:00|145329.9|145239.9|145378|145288|145410.4|145320.4|145320.8|145230.8|879
1626709200000|2021-07-19 15:40:00|145377.7|145287.7|145244.7|145154.7|145396.6|145306.6|145237.6|145147.6|798
1626709500000|2021-07-19 15:45:00|145244.2|145154.2|145192.2|145102.2|145247.2|145157.2|145118.8|145028.8|702
1626709800000|2021-07-19 15:50:00|145178|145088|145159.9|145069.9|145208.3|145118.3|145134.2|145044.2|931
1626710100000|2021-07-19 15:55:00|145161.5|145071.5|145181.7|145091.7|145224.3|145134.3|145153|145063|856
1626710400000|2021-07-19 16:00:00|145177.8|145087.8|145351.6|145261.6|145356.2|145266.2|145177.8|145087.8|905
1626710700000|2021-07-19 16:05:00|145351.1|145261.1|145358.8|145268.8|145366.2|145276.2|145312.7|145222.7|819
1626711000000|2021-07-19 16:10:00|145358.6|145268.6|145342.9|145252.9|145367.9|145277.9|145333.7|145243.7|678
1626711300000|2021-07-19 16:15:00|145344.6|145254.6|145274.3|145184.3|145348|145258|145212.5|145122.5|877
1626711600000|2021-07-19 16:20:00|145280.3|145190.3|145289.2|145199.2|145314.4|145224.4|145251.9|145161.9|879
1626711900000|2021-07-19 16:25:00|145288.8|145198.8|145348.3|145258.3|145369.7|145279.7|145271.5|145181.5|860
1626712200000|2021-07-19 16:30:00|145353.7|145263.7|145478.9|145388.9|145512.8|145422.8|145352.9|145262.9|884
1626712500000|2021-07-19 16:35:00|145479.9|145389.9|145749.9|145659.9|145753.8|145663.8|145464.5|145374.5|812
1626712800000|2021-07-19 16:40:00|145750.6|145660.6|145931|145841|145972.3|145882.3|145750.6|145660.6|838
1626713100000|2021-07-19 16:45:00|145930.4|145840.4|146001.1|145911.1|146003.3|145913.3|145887.7|145797.7|1077
1626713400000|2021-07-19 16:50:00|146001.4|145911.4|145910.4|145820.4|146017.8|145927.8|145895.3|145805.3|892
1626713700000|2021-07-19 16:55:00|145909.3|145819.3|145768.6|145678.6|145916.6|145826.6|145759.6|145669.6|865
1626714000000|2021-07-19 17:00:00|145769.1|145679.1|145738.5|145648.5|145779.6|145689.6|145716.4|145626.4|742
1626714300000|2021-07-19 17:05:00|145738|145648|145747.4|145657.4|145765.5|145675.5|145693.9|145603.9|861
1626714600000|2021-07-19 17:10:00|145749.3|145659.3|145707.3|145617.3|145776.3|145686.3|145656.5|145566.5|890
1626714900000|2021-07-19 17:15:00|145718.7|145628.7|145715.5|145625.5|145718.9|145628.9|145657.6|145567.6|818
1626715200000|2021-07-19 17:20:00|145717.1|145627.1|145883.6|145793.6|145889.6|145799.6|145682.9|145592.9|847
1626715500000|2021-07-19 17:25:00|145890.8|145800.8|145963|145873|146000.7|145910.7|145889.7|145799.7|954
1626715800000|2021-07-19 17:30:00|145973|145883|145944.3|145854.3|146018|145928|145942.6|145852.6|884
1626716100000|2021-07-19 17:35:00|145950.8|145860.8|145919.3|145829.3|145952.1|145862.1|145879.7|145789.7|824
1626716400000|2021-07-19 17:40:00|145918.3|145828.3|145887.1|145797.1|145918.7|145828.7|145857|145767|881
1626716700000|2021-07-19 17:45:00|145882.9|145792.9|145852.1|145762.1|145906.6|145816.6|145799.5|145709.5|877
1626717000000|2021-07-19 17:50:00|145852|145762|145902.9|145812.9|145940.8|145850.8|145842.4|145752.4|861
1626717300000|2021-07-19 17:55:00|145899.9|145809.9|145892|145802|145916.3|145826.3|145831.9|145741.9|904
1626717600000|2021-07-19 18:00:00|145891.6|145801.6|145730.4|145640.4|145894.2|145804.2|145681.2|145591.2|890
1626717900000|2021-07-19 18:05:00|145730.6|145640.6|145719.7|145629.7|145764.1|145674.1|145692.7|145602.7|874
1626718200000|2021-07-19 18:10:00|145718.4|145628.4|145765.1|145675.1|145775|145685|145718.1|145628.1|859
1626718500000|2021-07-19 18:15:00|145765|145675|145729.1|145639.1|145778|145688|145712.7|145622.7|846
1626718800000|2021-07-19 18:20:00|145727.6|145637.6|145769.4|145679.4|145770.3|145680.3|145696.4|145606.4|814
1626719100000|2021-07-19 18:25:00|145769.5|145679.5|145801.2|145711.2|145813.9|145723.9|145764.3|145674.3|795
1626719400000|2021-07-19 18:30:00|145799|145709|145870.9|145780.9|145888.6|145798.6|145797.6|145707.6|815
1626719700000|2021-07-19 18:35:00|145869.7|145779.7|145945.4|145855.4|145988.3|145898.3|145867|145777|806
1626720000000|2021-07-19 18:40:00|145944.6|145854.6|145947.4|145857.4|145999.9|145909.9|145937.9|145847.9|836
1626720300000|2021-07-19 18:45:00|145950.1|145860.1|145950.2|145860.2|145967.1|145877.1|145923.7|145833.7|742
1626720600000|2021-07-19 18:50:00|145950.6|145860.6|145999.6|145909.6|146013.1|145923.1|145933.7|145843.7|771
1626720900000|2021-07-19 18:55:00|146000.3|145910.3|146029.7|145939.7|146092.9|146002.9|145920.7|145830.7|848
1626721200000|2021-07-19 19:00:00|146029.5|145939.5|145892.8|145802.8|146029.5|145939.5|145889.5|145799.5|737
1626721500000|2021-07-19 19:05:00|145895.7|145805.7|145914.9|145824.9|145949.8|145859.8|145869|145779|860
1626721800000|2021-07-19 19:10:00|145915.6|145825.6|146055.7|145965.7|146055.7|145965.7|145905|145815|883
1626722100000|2021-07-19 19:15:00|146055.2|145965.2|146043.2|145953.2|146063.6|145973.6|146007.7|145917.7|880
1626722400000|2021-07-19 19:20:00|146038.5|145948.5|146057|145967|146060.9|145970.9|146025.8|145935.8|772
1626722700000|2021-07-19 19:25:00|146055.7|145965.7|146049.1|145959.1|146070|145980|146037.2|145947.2|778
1626723000000|2021-07-19 19:30:00|146052.9|145962.9|146047.4|145957.4|146055.8|145965.8|146012.2|145922.2|731
1626723300000|2021-07-19 19:35:00|146047.3|145957.3|145989.2|145899.2|146054.7|145964.7|145973.1|145883.1|857
1626723600000|2021-07-19 19:40:00|145989.1|145899.1|146024.8|145934.8|146029.8|145939.8|145937.2|145847.2|818
1626723900000|2021-07-19 19:45:00|146023.6|145933.6|146020.1|145930.1|146046|145956|145992.1|145902.1|719
1626724200000|2021-07-19 19:50:00|146008.8|145918.8|145840|145750|146028.9|145938.9|145837.5|145747.5|686
1626724500000|2021-07-19 19:55:00|145834.8|145744.8|145792.3|145702.3|145858.9|145768.9|145790.2|145700.2|718
1626724800000|2021-07-19 20:00:00|145788.8|145698.8|145650.3|145560.3|145805|145715|145650.3|145560.3|726
1626725100000|2021-07-19 20:05:00|145651.5|145561.5|145657|145567|145665.2|145575.2|145646.8|145556.8|467
1626725400000|2021-07-19 20:10:00|145657.4|145567.4|145662.6|145572.6|145665|145575|145651|145561|403
1626725700000|2021-07-19 20:15:00|145661.7|145571.7|145691.1|145601.1|145694.7|145604.7|145617|145527|553
1626726000000|2021-07-19 20:20:00|145692.5|145602.5|145857|145767|145870.4|145780.4|145692.4|145602.4|619
1626726300000|2021-07-19 20:25:00|145858.6|145768.6|145857.8|145767.8|145946.1|145856.1|145828.7|145738.7|641
1626726600000|2021-07-19 20:30:00|145852.9|145762.9|145814.3|145724.3|145874|145784|145785.9|145695.9|595
1626726900000|2021-07-19 20:35:00|145812.4|145722.4|145811.4|145681.4|145857.9|145767.9|145778.7|145675.4|665
1626727200000|2021-07-19 20:40:00|145814.3|145684.3|145791.7|145661.7|145817.6|145694.2|145742.5|145620.3|466
1626727500000|2021-07-19 20:45:00|145790.5|145660.5|145734.5|145604.5|145861.8|145670.7|145694.2|145565.6|348
1626727800000|2021-07-19 20:50:00|145737.1|145607.1|145699.8|145569.8|145829|145621.8|145687.9|145509.1|404
1626728100000|2021-07-19 20:55:00|145706.1|145576.1|145835.6|145550.7|145861.3|145615.2|145696.2|145436.1|337
1626728400000|2021-07-19 21:00:00|145844.3|145581.6|145841.7|145532.7|145868.8|145581.6|145835.7|145526.7|43
1626728700000|2021-07-19 21:05:00|145887|145578|145879|145570|146046.1|145737.1|145840.4|145531.4|218
1626729000000|2021-07-19 21:10:00|145893.5|145584.5|145766.7|145457.7|145916.3|145607.3|145754.2|145445.2|246
1626729300000|2021-07-19 21:15:00|145768.5|145459.5|145827.2|145518.2|145905.1|145596.1|145729.9|145420.9|135
1626729600000|2021-07-19 21:20:00|145830.1|145521.1|145742.1|145433.1|145840.2|145531.2|145729.9|145420.9|86
1626729900000|2021-07-19 21:25:00|145746.9|145437.9|145824.1|145515.1|145844.5|145535.5|145733.9|145424.9|113
1626730200000|2021-07-19 21:30:00|145821.5|145512.5|145825|145516|145840.4|145531.4|145770.1|145461.1|120
1626730500000|2021-07-19 21:35:00|145827|145518|145833.4|145524.4|145887.9|145578.9|145776.7|145467.7|149
1626730800000|2021-07-19 21:40:00|145801.3|145492.3|145790.7|145481.7|145841.8|145532.8|145785.8|145476.8|105
1626731100000|2021-07-19 21:45:00|145771.5|145462.5|145802.1|145493.1|145842|145533|145761.4|145452.4|129
1626731400000|2021-07-19 21:50:00|145802.7|145493.7|145804.4|145495.4|145898.5|145589.5|145744.4|145435.4|142
1626731700000|2021-07-19 21:55:00|145813|145504|145814.1|145505.1|145840.1|145531.1|145742.4|145433.4|127
1626732000000|2021-07-19 22:00:00|145815|145506|145920.1|145611.1|145942.4|145633.4|145774.1|145465.1|369
1626732300000|2021-07-19 22:05:00|145898|145589|145924.8|145615.8|145946.4|145637.4|145885.9|145576.9|295
1626732600000|2021-07-19 22:10:00|145906.2|145597.2|145919|145610|145948.5|145639.5|145884.6|145575.6|306
1626732900000|2021-07-19 22:15:00|145918.3|145609.3|145911.5|145602.5|145937.5|145628.5|145880.9|145571.9|288
1626733200000|2021-07-19 22:20:00|145910.1|145601.1|145902.8|145593.8|145929.6|145620.6|145881.3|145572.3|343
1626733500000|2021-07-19 22:25:00|145886.1|145577.1|145916.6|145607.6|145933.7|145624.7|145876.1|145567.1|304
1626733800000|2021-07-19 22:30:00|145916.3|145607.3|145907.3|145598.3|145923.9|145614.9|145878.4|145569.4|281
1626734100000|2021-07-19 22:35:00|145905.6|145596.6|145917.2|145608.2|145934.4|145625.4|145887.2|145578.2|316
1626734400000|2021-07-19 22:40:00|145911.4|145602.4|145908.8|145599.8|145935.1|145626.1|145885.2|145576.2|348
1626734700000|2021-07-19 22:45:00|145911.8|145602.8|145901.4|145592.4|145943|145634|145894.1|145585.1|370
1626735000000|2021-07-19 22:50:00|145909.5|145600.5|145901.5|145592.5|145921.3|145612.3|145878.8|145569.8|398
1626735300000|2021-07-19 22:55:00|145899.5|145590.5|145920.6|145611.6|145934.5|145625.5|145885.2|145576.2|310
1626735600000|2021-07-19 23:00:00|145907.5|145598.5|145871.7|145562.7|145930.9|145624|145834.5|145545.2|509
1626735900000|2021-07-19 23:05:00|145869.9|145560.9|145840.8|145539.7|145885.3|145578.2|145821.6|145523.1|553
1626736200000|2021-07-19 23:10:00|145846.6|145539.5|145815.1|145541.1|145846.6|145573.1|145760|145516.4|578
1626736500000|2021-07-19 23:15:00|145804.8|145533|145781.4|145521.7|145838.5|145565|145752.3|145503.3|655
1626736800000|2021-07-19 23:20:00|145781.2|145518.2|145765.9|145537.9|145835|145600.4|145667.4|145471.9|591
1626737100000|2021-07-19 23:25:00|145764|145552.2|145787.7|145534.5|145826.8|145590.3|145644.3|145487|527
1626737400000|2021-07-19 23:30:00|145763.2|145531.3|145776.8|145561.6|145840.5|145586.1|145716.1|145505.9|515
1626737700000|2021-07-19 23:35:00|145768.9|145554.3|145784.5|145547|145826.2|145594.9|145703.9|145498.1|638
1626738000000|2021-07-19 23:40:00|145780.7|145543.3|145755.5|145549|145835|145635.3|145721.8|145517.2|728
1626738300000|2021-07-19 23:45:00|145785.6|145533.3|145779.2|145542.3|145809.7|145569.5|145742.3|145512.4|481
1626738600000|2021-07-19 23:50:00|145789.4|145539|145775.4|145524.9|145796.8|145559.3|145737.9|145514.5|498
1626738900000|2021-07-19 23:55:00|145783.9|145521.4|145761.5|145527.6|145800.7|145544.5|145730|145507.5|516
1626739200000|2021-07-20 00:00:00|145671.8|145541.8|145608.3|145478.3|145795.9|145600|145598.7|145474.1|703
1626739500000|2021-07-20 00:05:00|145608.2|145478.2|145624.7|145534.7|145670.8|145561.1|145588.1|145478.2|675
1626739800000|2021-07-20 00:10:00|145623.6|145533.6|145582|145492|145696.7|145588.2|145571.9|145481.9|618
1626740100000|2021-07-20 00:15:00|145583.6|145493.6|145690.3|145560.3|145860.3|145684.7|145556.6|145439.8|643
1626740400000|2021-07-20 00:20:00|145692.5|145562.5|145694.5|145564.5|145745.6|145582.4|145671.7|145519.8|510
1626740700000|2021-07-20 00:25:00|145694.7|145564.7|145684.2|145554.2|145753.8|145575.8|145670.2|145518.7|600
1626741000000|2021-07-20 00:30:00|145689|145559|145700.4|145570.4|145737.2|145602|145671.8|145529.2|788
1626741300000|2021-07-20 00:35:00|145699.9|145569.9|145706.4|145576.4|145755|145590|145692.8|145525.2|691
1626741600000|2021-07-20 00:40:00|145705.3|145575.3|145710.2|145580.2|145755.8|145592|145644.4|145514.4|718
1626741900000|2021-07-20 00:45:00|145710|145580|145715.8|145585.8|145775.9|145645.9|145662.6|145532.6|828
1626742200000|2021-07-20 00:50:00|145714.1|145584.1|145711.8|145581.8|145751.1|145602.4|145688.7|145536.8|844
1626742500000|2021-07-20 00:55:00|145706.1|145576.1|145722.4|145592.4|145756.4|145599.7|145681.2|145549.4|757
1626742800000|2021-07-20 01:00:00|145724.7|145594.7|145713|145583|145766.7|145615.5|145668.3|145507.9|769
1626743100000|2021-07-20 01:05:00|145711.3|145581.3|145702.1|145572.1|145768.5|145596.8|145660.1|145508|760
1626743400000|2021-07-20 01:10:00|145702.8|145572.8|145660.7|145530.7|145718.6|145598.3|145632.5|145528.3|431
1626743700000|2021-07-20 01:15:00|145660.5|145530.5|145661|145531|145672.1|145542.1|145645|145515|460
1626744000000|2021-07-20 01:20:00|145659.6|145529.6|145661.9|145531.9|145674.9|145565.4|145650|145520|402
1626744300000|2021-07-20 01:25:00|145661|145531|145655.2|145525.2|145671.1|145541.1|145647.4|145517.4|399
1626744600000|2021-07-20 01:30:00|145655.4|145525.4|145658.5|145528.5|145672.7|145542.7|145634.2|145504.2|447
1626744900000|2021-07-20 01:35:00|145658.2|145528.2|145625.6|145495.6|145664.7|145534.7|145598.6|145486|385
1626745200000|2021-07-20 01:40:00|145626.6|145496.6|145628.2|145498.2|145646.9|145530.7|145601.3|145487.2|265
1626745500000|2021-07-20 01:45:00|145635.4|145505.4|145620.4|145490.4|145645.9|145529.8|145597.6|145474.1|217
1626745800000|2021-07-20 01:50:00|145628.8|145498.8|145619.2|145489.2|145642.5|145512.5|145613.4|145483.4|214
1626746100000|2021-07-20 01:55:00|145611.5|145481.5|145586.9|145496.9|145636.9|145507.1|145568.3|145467.4|299
1626746400000|2021-07-20 02:00:00|145584.5|145494.5|145577|145487|145610.6|145510.5|145557.4|145464.5|249
1626746700000|2021-07-20 02:05:00|145576.5|145486.5|145589.7|145499.7|145600.7|145510.7|145541.6|145451.6|318
1626747000000|2021-07-20 02:10:00|145587.8|145497.8|145520.2|145390.2|145608.4|145506.9|145491.2|145376.9|302
1626747300000|2021-07-20 02:15:00|145519.1|145389.1|145514.2|145384.2|145542.2|145412.2|145500.2|145370.2|404
1626747600000|2021-07-20 02:20:00|145514.4|145384.4|145513.1|145423.1|145541.8|145451.8|145492.9|145362.9|463
1626747900000|2021-07-20 02:25:00|145521.4|145431.4|145482.6|145392.6|145533|145443|145467|145377|391
1626748200000|2021-07-20 02:30:00|145482.7|145392.7|145462.1|145372.1|145483.6|145393.6|145447.3|145357.3|401
1626748500000|2021-07-20 02:35:00|145456.9|145366.9|145465.9|145375.9|145474|145384|145453.2|145363.2|322
1626748800000|2021-07-20 02:40:00|145466.4|145376.4|145467.5|145377.5|145473.8|145383.8|145448.4|145358.4|331
1626749100000|2021-07-20 02:45:00|145466.4|145376.4|145464.2|145374.2|145474.2|145384.2|145462.8|145372.8|298
1626749400000|2021-07-20 02:50:00|145463.5|145373.5|145475.4|145385.4|145483.9|145393.9|145462.5|145372.5|337
1626749700000|2021-07-20 02:55:00|145474.3|145384.3|145498.5|145408.5|145504.6|145414.6|145469.5|145379.5|512
1626750000000|2021-07-20 03:00:00|145497.4|145407.4|145509.5|145419.5|145538|145448|145497.4|145407.4|568
1626750300000|2021-07-20 03:05:00|145508.8|145418.8|145498|145408|145510.9|145420.9|145488.2|145398.2|444
1626750600000|2021-07-20 03:10:00|145498.2|145408.2|145500.3|145410.3|145514.9|145424.9|145495.1|145405.1|425
1626750900000|2021-07-20 03:15:00|145500.9|145410.9|145495.2|145405.2|145511.7|145421.7|145492.1|145402.1|347
1626751200000|2021-07-20 03:20:00|145496.7|145406.7|145506.5|145416.5|145510.2|145420.2|145489.7|145399.7|423
1626751500000|2021-07-20 03:25:00|145506.1|145416.1|145568.3|145478.3|145584.8|145494.8|145481|145391|513
1626751800000|2021-07-20 03:30:00|145566.5|145476.5|145632.6|145502.6|145647.7|145517.7|145564|145456|464
1626752100000|2021-07-20 03:35:00|145633.5|145503.5|145638|145508|145680|145519.4|145624.1|145453|429
1626752400000|2021-07-20 03:40:00|145638.4|145508.4|145651.8|145521.8|145692.6|145540.2|145633.5|145477.6|529
1626752700000|2021-07-20 03:45:00|145651.3|145521.3|145728.9|145493.9|145774.4|145644.4|145651.3|145482.4|835
1626753000000|2021-07-20 03:50:00|145726.7|145496.4|145720.4|145487.8|145738.2|145504.7|145695.4|145472.6|810
1626753300000|2021-07-20 03:55:00|145723.7|145488.5|145718.9|145484.6|145733.9|145497.1|145658.2|145439.8|916
1626753600000|2021-07-20 04:00:00|145725.6|145482.8|145773|145487.3|145791.8|145511.6|145709.1|145467|623
1626753900000|2021-07-20 04:05:00|145771.9|145487.8|145885.9|145576.9|145891.4|145582.4|145745.7|145479|580
1626754200000|2021-07-20 04:10:00|145887.5|145578.5|145748.3|145658.3|146057|145796.7|145719|145496|730
1626754500000|2021-07-20 04:15:00|145747.2|145657.2|145833.1|145743.1|145857.5|145754.5|145747.2|145641.3|424
1626754800000|2021-07-20 04:20:00|145835|145745|145797.2|145667.2|145836.7|145745|145784.2|145654.2|411
1626755100000|2021-07-20 04:25:00|145796.7|145666.7|145808.8|145678.8|145846.6|145688.4|145784.4|145606.7|583
1626755400000|2021-07-20 04:30:00|145805.6|145675.6|145846.5|145640.8|145861.2|145680.8|145795.3|145620.8|640
1626755700000|2021-07-20 04:35:00|145847.1|145640.7|145826.3|145625.3|145882.2|145692.6|145796.4|145609.9|634
1626756000000|2021-07-20 04:40:00|145830.2|145623|145831|145629|145857.1|145676|145787.6|145621.5|553
1626756300000|2021-07-20 04:45:00|145842.4|145633.8|145696.7|145566.7|145842.4|145670.4|145681.3|145533.9|601
1626756600000|2021-07-20 04:50:00|145697|145567|145726.9|145596.9|145748|145639.7|145693.5|145563.5|640
1626756900000|2021-07-20 04:55:00|145725.7|145595.7|145721.9|145591.9|145758.4|145628.4|145705.4|145575.4|478
1626757200000|2021-07-20 05:00:00|145722|145592|145684.4|145594.4|145736.4|145646.4|145670.3|145580.3|1005
1626757500000|2021-07-20 05:05:00|145679.4|145589.4|145705.9|145615.9|145787.1|145697.1|145650.2|145560.2|968
1626757800000|2021-07-20 05:10:00|145702.9|145612.9|145680.4|145590.4|145725.3|145631.4|145674.6|145584.6|905
1626758100000|2021-07-20 05:15:00|145680.5|145590.5|145768.9|145678.9|145771.7|145681.7|145680.2|145590.2|629
1626758400000|2021-07-20 05:20:00|145768.2|145678.2|145742.3|145652.3|145769.5|145679.5|145718|145628|678
1626758700000|2021-07-20 05:25:00|145741.7|145651.7|145710.1|145620.1|145766.6|145676.6|145704.4|145614.4|580
1626759000000|2021-07-20 05:30:00|145709.4|145619.4|145732.8|145642.8|145761.4|145671.4|145693.5|145603.5|713
1626759300000|2021-07-20 05:35:00|145732.9|145642.9|145763.4|145673.4|145772.1|145682.1|145718.8|145620.7|719
1626759600000|2021-07-20 05:40:00|145763|145673|145808.6|145718.6|145819.7|145729.7|145759.9|145669.9|690
1626759900000|2021-07-20 05:45:00|145809.3|145719.3|145806|145716|145830.5|145740.5|145790.7|145700.7|603
1626760200000|2021-07-20 05:50:00|145806.3|145716.3|145804.4|145714.4|145809.6|145719.6|145797.6|145707.6|478
1626760500000|2021-07-20 05:55:00|145804.1|145714.1|145806.7|145716.7|145816.7|145726.7|145801|145711|504
1626760800000|2021-07-20 06:00:00|145812.5|145722.5|145719.2|145629.2|145827.7|145737.7|145642|145552|811
1626761100000|2021-07-20 06:05:00|145719.3|145629.3|145737.3|145647.3|145853.8|145763.8|145717.2|145627.2|703
1626761400000|2021-07-20 06:10:00|145740.8|145650.8|146001.4|145911.4|146005.7|145915.7|145737|145647|721
1626761700000|2021-07-20 06:15:00|145987.7|145897.7|145943.7|145853.7|146004.2|145914.2|145921.8|145831.8|895
1626762000000|2021-07-20 06:20:00|145942.3|145852.3|145996.5|145906.5|146014.2|145924.2|145906.9|145816.9|836
1626762300000|2021-07-20 06:25:00|145991.3|145901.3|145906.7|145816.7|146007|145917|145804.4|145714.4|766
1626762600000|2021-07-20 06:30:00|145906.8|145816.8|145845|145755|145990|145900|145762.3|145672.3|866
1626762900000|2021-07-20 06:35:00|145847.7|145757.7|145765.9|145675.9|145882.8|145792.8|145757.9|145667.9|777
1626763200000|2021-07-20 06:40:00|145766.2|145676.2|145775.9|145685.9|145803.1|145713.1|145712|145622|838
1626763500000|2021-07-20 06:45:00|145772.7|145682.7|145923.3|145833.3|145923.3|145833.3|145768.1|145678.1|896
1626763800000|2021-07-20 06:50:00|145954|145864|145961.9|145871.9|145973.1|145883.1|145864.5|145774.5|850
1626764100000|2021-07-20 06:55:00|145967.1|145877.1|145834|145744|145971.5|145881.5|145818.1|145728.1|902
1626764400000|2021-07-20 07:00:00|145836.8|145746.8|145739.8|145649.8|145984.8|145894.8|145659.3|145569.3|971
1626764700000|2021-07-20 07:05:00|145737.5|145647.5|145554.4|145464.4|145804.7|145714.7|145529.7|145439.7|910
1626765000000|2021-07-20 07:10:00|145554.1|145464.1|145376.6|145286.6|145608.1|145518.1|145207.4|145117.4|1000
1626765300000|2021-07-20 07:15:00|145374.5|145284.5|145384|145294|145398.8|145308.8|145210.4|145120.4|1006
1626765600000|2021-07-20 07:20:00|145384.3|145294.3|145452.7|145362.7|145454.2|145364.2|145260.1|145170.1|941
1626765900000|2021-07-20 07:25:00|145453.2|145363.2|145485.7|145395.7|145570.6|145480.6|145374.9|145284.9|946
1626766200000|2021-07-20 07:30:00|145485.2|145395.2|145410.6|145320.6|145572.4|145482.4|145383.1|145293.1|897
1626766500000|2021-07-20 07:35:00|145417.5|145327.5|145785|145695|145785.2|145695.2|145406.7|145316.7|853
1626766800000|2021-07-20 07:40:00|145783.4|145693.4|145699.9|145609.9|145792.1|145702.1|145655.2|145565.2|892
1626767100000|2021-07-20 07:45:00|145700.7|145610.7|145544|145454|145706.1|145616.1|145515.2|145425.2|861
1626767400000|2021-07-20 07:50:00|145543.5|145453.5|145585.2|145495.2|145600.5|145510.5|145513.3|145423.3|939
1626767700000|2021-07-20 07:55:00|145585.3|145495.3|145749.9|145659.9|145756.2|145666.2|145577.5|145487.5|843
1626768000000|2021-07-20 08:00:00|145751.6|145661.6|145725.7|145635.7|145821.9|145731.9|145679.9|145589.9|841
1626768300000|2021-07-20 08:05:00|145726.8|145636.8|145712.8|145622.8|145766.8|145676.8|145636.2|145546.2|945
1626768600000|2021-07-20 08:10:00|145713|145623|145642.8|145552.8|145867.4|145777.4|145630.8|145540.8|989
1626768900000|2021-07-20 08:15:00|145642.6|145552.6|145592.9|145502.9|145698.4|145608.4|145581.2|145491.2|912
1626769200000|2021-07-20 08:20:00|145593.6|145503.6|145522.1|145432.1|145680.3|145590.3|145522.1|145432.1|865
1626769500000|2021-07-20 08:25:00|145517.6|145427.6|145657.2|145567.2|145659.8|145569.8|145505.6|145415.6|825
1626769800000|2021-07-20 08:30:00|145655.2|145565.2|145599.2|145509.2|145691.9|145601.9|145583.2|145493.2|1008
1626770100000|2021-07-20 08:35:00|145600|145510|145439.1|145349.1|145667.4|145577.4|145437.8|145347.8|856
1626770400000|2021-07-20 08:40:00|145437.9|145347.9|145448.3|145358.3|145483.3|145393.3|145328.8|145238.8|847
1626770700000|2021-07-20 08:45:00|145448.1|145358.1|145599.5|145509.5|145604.1|145514.1|145445.7|145355.7|850
1626771000000|2021-07-20 08:50:00|145599.3|145509.3|145514.7|145424.7|145601.7|145511.7|145490.1|145400.1|960
1626771300000|2021-07-20 08:55:00|145524.3|145434.3|145604.7|145514.7|145612.1|145522.1|145494|145404|966
1626771600000|2021-07-20 09:00:00|145605.1|145515.1|145558.6|145468.6|145698.9|145608.9|145490.4|145400.4|894
1626771900000|2021-07-20 09:05:00|145560.6|145470.6|145510|145420|145614|145524|145482.8|145392.8|850
1626772200000|2021-07-20 09:10:00|145498.5|145408.5|145412.3|145322.3|145541.6|145451.6|145399.4|145309.4|830
1626772500000|2021-07-20 09:15:00|145412.6|145322.6|145432.4|145342.4|145438.8|145348.8|145318|145228|805
1626772800000|2021-07-20 09:20:00|145433.5|145343.5|145542.5|145452.5|145544.5|145454.5|145417.4|145327.4|713
1626773100000|2021-07-20 09:25:00|145543.4|145453.4|145398.9|145308.9|145552.4|145462.4|145339.9|145249.9|859
1626773400000|2021-07-20 09:30:00|145398.5|145308.5|145209.4|145119.4|145418.9|145328.9|145202.2|145112.2|895
1626773700000|2021-07-20 09:35:00|145214.7|145124.7|145283.3|145193.3|145358.4|145268.4|145181.6|145091.6|856
1626774000000|2021-07-20 09:40:00|145281.5|145191.5|145141.1|145051.1|145288.3|145198.3|145120.3|145030.3|841
1626774300000|2021-07-20 09:45:00|145142.8|145052.8|145200.5|145110.5|145225.9|145135.9|145109.4|145019.4|755
1626774600000|2021-07-20 09:50:00|145201.4|145111.4|145297.6|145207.6|145335.5|145245.5|145164.2|145074.2|844
1626774900000|2021-07-20 09:55:00|145299.8|145209.8|145366.6|145276.6|145379.3|145289.3|145195.6|145105.6|909
1626775200000|2021-07-20 10:00:00|145364.8|145274.8|145477.6|145387.6|145525.8|145435.8|145363.9|145273.9|935
1626775500000|2021-07-20 10:05:00|145478.4|145388.4|145376.4|145286.4|145483.3|145393.3|145376.2|145286.2|858
1626775800000|2021-07-20 10:10:00|145376|145286|145380|145290|145414.6|145324.6|145281.5|145191.5|817
1626776100000|2021-07-20 10:15:00|145380.3|145290.3|145384.5|145294.5|145421.5|145331.5|145369.4|145279.4|764
1626776400000|2021-07-20 10:20:00|145386.7|145296.7|145506.1|145416.1|145509.5|145419.5|145366.8|145276.8|807
1626776700000|2021-07-20 10:25:00|145507.1|145417.1|145411.1|145321.1|145509.5|145419.5|145373|145283|892
1626777000000|2021-07-20 10:30:00|145407.9|145317.9|145412|145322|145467.1|145377.1|145395.2|145305.2|912
1626777300000|2021-07-20 10:35:00|145411.7|145321.7|145379.7|145289.7|145427.1|145337.1|145314.3|145224.3|886
1626777600000|2021-07-20 10:40:00|145380.8|145290.8|145444.7|145354.7|145490.3|145400.3|145347.5|145257.5|901
1626777900000|2021-07-20 10:45:00|145445.7|145355.7|145544.3|145454.3|145575.4|145485.4|145312.6|145222.6|884
1626778200000|2021-07-20 10:50:00|145544.2|145454.2|145420.6|145330.6|145544.8|145454.8|145346.3|145256.3|845
1626778500000|2021-07-20 10:55:00|145420.5|145330.5|145473.2|145383.2|145481|145391|145358.6|145268.6|846
1626778800000|2021-07-20 11:00:00|145473|145383|145458.3|145368.3|145593|145503|145447.2|145357.2|889
1626779100000|2021-07-20 11:05:00|145458.2|145368.2|145431.8|145341.8|145505.8|145415.8|145336|145246|953
1626779400000|2021-07-20 11:10:00|145430.4|145340.4|145536.4|145446.4|145619.8|145529.8|145420.2|145330.2|866
1626779700000|2021-07-20 11:15:00|145538.6|145448.6|145546.1|145456.1|145552.7|145462.7|145426.3|145336.3|881
1626780000000|2021-07-20 11:20:00|145546|145456|145614.8|145524.8|145640.9|145550.9|145503.5|145413.5|856
1626780300000|2021-07-20 11:25:00|145614.4|145524.4|145519.1|145429.1|145695.2|145605.2|145511.6|145421.6|748
1626780600000|2021-07-20 11:30:00|145517|145427|145458.9|145368.9|145519.8|145429.8|145367.7|145277.7|1007
1626780900000|2021-07-20 11:35:00|145471.7|145381.7|145419.2|145329.2|145487.8|145397.8|145385|145295|871
1626781200000|2021-07-20 11:40:00|145421.6|145331.6|145364.1|145274.1|145430.3|145340.3|145358.2|145268.2|890
1626781500000|2021-07-20 11:45:00|145364.2|145274.2|145450.2|145360.2|145463.6|145373.6|145356.6|145266.6|763
1626781800000|2021-07-20 11:50:00|145451.3|145361.3|145379.5|145289.5|145451.3|145361.3|145321.4|145231.4|832
1626782100000|2021-07-20 11:55:00|145377.1|145287.1|145278.9|145188.9|145379.8|145289.8|145242.5|145152.5|821
1626782400000|2021-07-20 12:00:00|145282.4|145192.4|145305.9|145215.9|145311.8|145221.8|145273.2|145183.2|924
1626782700000|2021-07-20 12:05:00|145304.2|145214.2|145455.7|145365.7|145468.5|145378.5|145288.7|145198.7|938
1626783000000|2021-07-20 12:10:00|145455.3|145365.3|145571.5|145481.5|145571.7|145481.7|145453.2|145363.2|837
1626783300000|2021-07-20 12:15:00|145571.8|145481.8|145667.3|145577.3|145677.7|145587.7|145528.7|145438.7|829
1626783600000|2021-07-20 12:20:00|145666.1|145576.1|145618|145528|145673.5|145583.5|145610.3|145520.3|754
1626783900000|2021-07-20 12:25:00|145616.5|145526.5|145654.9|145564.9|145672.1|145582.1|145610.9|145520.9|804
1626784200000|2021-07-20 12:30:00|145661.3|145571.3|145683.8|145593.8|145725.9|145635.9|145630.1|145540.1|869
1626784500000|2021-07-20 12:35:00|145683.1|145593.1|145765.2|145675.2|145822.4|145732.4|145683.1|145593.1|884
1626784800000|2021-07-20 12:40:00|145764.9|145674.9|145824.7|145734.7|145859.8|145769.8|145756.5|145666.5|849
1626785100000|2021-07-20 12:45:00|145824.9|145734.9|145921.7|145831.7|145930.2|145840.2|145789.6|145699.6|818
1626785400000|2021-07-20 12:50:00|145924.4|145834.4|146007|145917|146056|145966|145857.6|145767.6|843
1626785700000|2021-07-20 12:55:00|146008.1|145918.1|145827.4|145737.4|146018.9|145928.9|145820.2|145730.2|869
1626786000000|2021-07-20 13:00:00|145820.4|145730.4|146003.7|145913.7|146024.2|145934.2|145813.1|145723.1|859
1626786300000|2021-07-20 13:05:00|146003.1|145913.1|146050.8|145960.8|146093.9|146003.9|145979.8|145889.8|676
1626786600000|2021-07-20 13:10:00|146050.7|145960.7|146231.7|146141.7|146239.1|146149.1|145963.2|145873.2|901
1626786900000|2021-07-20 13:15:00|146229.9|146139.9|146289.6|146199.6|146343.7|146253.7|146215.8|146125.8|949
1626787200000|2021-07-20 13:20:00|146289.5|146199.5|146486.8|146396.8|146498.5|146408.5|146288.7|146198.7|819
1626787500000|2021-07-20 13:25:00|146484.9|146394.9|146480.5|146390.5|146486.6|146396.6|146398.4|146308.4|726
1626787800000|2021-07-20 13:30:00|146480.9|146390.9|146633.2|146543.2|146735.6|146645.6|146422.5|146332.5|749
1626788100000|2021-07-20 13:35:00|146633.9|146543.9|146628.5|146538.5|146636.8|146546.8|146451.4|146361.4|774
1626788400000|2021-07-20 13:40:00|146628.4|146538.4|146552.2|146462.2|146678|146588|146546.4|146456.4|702
1626788700000|2021-07-20 13:45:00|146553.8|146463.8|146293.7|146203.7|146557.4|146467.4|146288|146198|749
1626789000000|2021-07-20 13:50:00|146292.9|146202.9|146373.6|146283.6|146488.5|146398.5|146292.2|146202.2|721
1626789300000|2021-07-20 13:55:00|146373.1|146283.1|146224|146134|146393|146303|146209.9|146119.9|754
1626789600000|2021-07-20 14:00:00|146221.5|146131.5|146147.3|146057.3|146261|146171|146124.7|146034.7|747
1626789900000|2021-07-20 14:05:00|146146.8|146056.8|146127.2|146037.2|146153.5|146063.5|146079.7|145989.7|715
1626790200000|2021-07-20 14:10:00|146127.3|146037.3|146229.4|146139.4|146239.8|146149.8|146118.3|146028.3|697
1626790500000|2021-07-20 14:15:00|146229.6|146139.6|146081|145991|146229.6|146139.6|146078|145988|680
1626790800000|2021-07-20 14:20:00|146080.3|145990.3|146026.1|145936.1|146095.7|146005.7|146008|145918|683
1626791100000|2021-07-20 14:25:00|146027.7|145937.7|146381.3|146291.3|146435.4|146345.4|146025.8|145935.8|903
1626791400000|2021-07-20 14:30:00|146382.6|146292.6|146483.9|146393.9|146579.3|146489.3|146379|146289|926
1626791700000|2021-07-20 14:35:00|146485.8|146395.8|146484|146394|146514.8|146424.8|146393.8|146303.8|808
1626792000000|2021-07-20 14:40:00|146485.2|146395.2|146454.5|146364.5|146491.4|146401.4|146449.6|146359.6|936
1626792300000|2021-07-20 14:45:00|146451.1|146361.1|146458.5|146368.5|146587.9|146497.9|146436.1|146346.1|921
1626792600000|2021-07-20 14:50:00|146462|146372|146597|146507|146639.4|146549.4|146449.5|146359.5|984
1626792900000|2021-07-20 14:55:00|146596.2|146506.2|146665.5|146575.5|146685.8|146595.8|146591.3|146501.3|930
1626793200000|2021-07-20 15:00:00|146666.1|146576.1|146650.5|146560.5|146733.2|146643.2|146593.3|146503.3|963
1626793500000|2021-07-20 15:05:00|146649.7|146559.7|146743.9|146653.9|146780.8|146690.8|146649.3|146559.3|851
1626793800000|2021-07-20 15:10:00|146746.4|146656.4|146808.4|146718.4|146826.2|146736.2|146737.9|146647.9|880
1626794100000|2021-07-20 15:15:00|146807.5|146717.5|146732.8|146642.8|146819.8|146729.8|146732.1|146642.1|900
1626794400000|2021-07-20 15:20:00|146732.2|146642.2|146677.8|146587.8|146752.4|146662.4|146670.9|146580.9|951
1626794700000|2021-07-20 15:25:00|146676.1|146586.1|146651.1|146561.1|146720|146630|146624.6|146534.6|970
1626795000000|2021-07-20 15:30:00|146660.2|146570.2|146661.2|146571.2|146672|146582|146634|146544|861
1626795300000|2021-07-20 15:35:00|146660.8|146570.8|146599.2|146509.2|146725.3|146635.3|146539.1|146449.1|845
1626795600000|2021-07-20 15:40:00|146599.1|146509.1|146496.5|146406.5|146601.4|146511.4|146448.1|146358.1|754
1626795900000|2021-07-20 15:45:00|146496.8|146406.8|146431.1|146341.1|146550.5|146460.5|146414.7|146324.7|858
1626796200000|2021-07-20 15:50:00|146432|146342|146322.8|146232.8|146432.2|146342.2|146318.1|146228.1|858
1626796500000|2021-07-20 15:55:00|146322.5|146232.5|146361.3|146271.3|146399.8|146309.8|146319.3|146229.3|852
1626796800000|2021-07-20 16:00:00|146361.4|146271.4|146241.2|146151.2|146361.4|146271.4|146231.4|146141.4|796
1626797100000|2021-07-20 16:05:00|146241.8|146151.8|146251.9|146161.9|146259.3|146169.3|146188.4|146098.4|846
1626797400000|2021-07-20 16:10:00|146252|146162|146369.8|146279.8|146375.8|146285.8|146225.5|146135.5|813
1626797700000|2021-07-20 16:15:00|146369.7|146279.7|146502.3|146412.3|146505.4|146415.4|146361|146271|781
1626798000000|2021-07-20 16:20:00|146501.8|146411.8|146700.4|146610.4|146707|146617|146488.2|146398.2|818
1626798300000|2021-07-20 16:25:00|146700.8|146610.8|146597.8|146507.8|146708.1|146618.1|146596.1|146506.1|849
1626798600000|2021-07-20 16:30:00|146598|146508|146605.4|146515.4|146618.4|146528.4|146592.5|146502.5|629
1626798900000|2021-07-20 16:35:00|146605.7|146515.7|146547|146457|146629.4|146539.4|146545.7|146455.7|872
1626799200000|2021-07-20 16:40:00|146547.3|146457.3|146490.7|146400.7|146547.3|146457.3|146453.7|146363.7|845
1626799500000|2021-07-20 16:45:00|146489.3|146399.3|146462.9|146372.9|146491.1|146401.1|146459|146369|879
1626799800000|2021-07-20 16:50:00|146462.4|146372.4|146356.9|146266.9|146462.6|146372.6|146348.5|146258.5|698
1626800100000|2021-07-20 16:55:00|146357.5|146267.5|146287.8|146197.8|146419.3|146329.3|146284.1|146194.1|902
1626800400000|2021-07-20 17:00:00|146287|146197|146286.1|146196.1|146309.2|146219.2|146227.1|146137.1|829
1626800700000|2021-07-20 17:05:00|146284.8|146194.8|146227.5|146137.5|146295.9|146205.9|146227.5|146137.5|985
1626801000000|2021-07-20 17:10:00|146227.2|146137.2|146232.7|146142.7|146256.3|146166.3|146205.8|146115.8|843
1626801300000|2021-07-20 17:15:00|146232.2|146142.2|146219.4|146129.4|146258.7|146168.7|146210.3|146120.3|882
1626801600000|2021-07-20 17:20:00|146210.9|146120.9|146271.1|146181.1|146278.8|146188.8|146206.9|146116.9|937
1626801900000|2021-07-20 17:25:00|146271.3|146181.3|146278.1|146188.1|146315.5|146225.5|146258.7|146168.7|863
1626802200000|2021-07-20 17:30:00|146277.6|146187.6|146240|146150|146278.5|146188.5|146220.9|146130.9|824
1626802500000|2021-07-20 17:35:00|146239.7|146149.7|146250.7|146160.7|146268.2|146178.2|146234.2|146144.2|700
1626802800000|2021-07-20 17:40:00|146250.6|146160.6|146271.2|146181.2|146272.2|146182.2|146239.5|146149.5|747
1626803100000|2021-07-20 17:45:00|146270.1|146180.1|146344.8|146254.8|146350.4|146260.4|146257.3|146167.3|791
1626803400000|2021-07-20 17:50:00|146344.3|146254.3|146465.2|146375.2|146489.2|146399.2|146337.6|146247.6|761
1626803700000|2021-07-20 17:55:00|146465.1|146375.1|146490|146400|146497|146407|146454.9|146364.9|756
1626804000000|2021-07-20 18:00:00|146488.7|146398.7|146469.5|146379.5|146499.5|146409.5|146452.7|146362.7|799
1626804300000|2021-07-20 18:05:00|146469|146379|146476.9|146386.9|146512.3|146422.3|146467.2|146377.2|781
1626804600000|2021-07-20 18:10:00|146479.3|146389.3|146479.2|146389.2|146491.8|146401.8|146464.4|146374.4|586
1626804900000|2021-07-20 18:15:00|146478.5|146388.5|146493.5|146403.5|146499.8|146409.8|146464.1|146374.1|596
1626805200000|2021-07-20 18:20:00|146494|146404|146505.2|146415.2|146524.9|146434.9|146491.7|146401.7|757
1626805500000|2021-07-20 18:25:00|146504.3|146414.3|146476.9|146386.9|146504.3|146414.3|146466.9|146376.9|826
1626805800000|2021-07-20 18:30:00|146477.1|146387.1|146519.2|146429.2|146519.2|146429.2|146469.6|146379.6|665
1626806100000|2021-07-20 18:35:00|146506.6|146416.6|146505.6|146415.6|146523.8|146433.8|146451.8|146361.8|801
1626806400000|2021-07-20 18:40:00|146507.8|146417.8|146502.9|146412.9|146512.6|146422.6|146463.4|146373.4|857
1626806700000|2021-07-20 18:45:00|146502.5|146412.5|146484.4|146394.4|146528.8|146438.8|146465.5|146375.5|870
1626807000000|2021-07-20 18:50:00|146483.6|146393.6|146491.7|146401.7|146517.2|146427.2|146460.6|146370.6|925
1626807300000|2021-07-20 18:55:00|146491.8|146401.8|146456.3|146366.3|146509.4|146419.4|146435.4|146345.4|974
1626807600000|2021-07-20 19:00:00|146424.6|146334.6|146453.9|146363.9|146502.2|146412.2|146424.6|146334.6|971
1626807900000|2021-07-20 19:05:00|146455|146365|146412.6|146322.6|146484.1|146394.1|146412.6|146322.6|961
1626808200000|2021-07-20 19:10:00|146412.3|146322.3|146324.3|146234.3|146412.8|146322.8|146318.2|146228.2|790
1626808500000|2021-07-20 19:15:00|146324.9|146234.9|146421.3|146331.3|146430.6|146340.6|146295|146205|761
1626808800000|2021-07-20 19:20:00|146420.7|146330.7|146369.5|146279.5|146435.9|146345.9|146357|146267|614
1626809100000|2021-07-20 19:25:00|146368.5|146278.5|146403.7|146313.7|146412.4|146322.4|146362.8|146272.8|800
1626809400000|2021-07-20 19:30:00|146401|146311|146402.1|146312.1|146413.3|146323.3|146368.6|146278.6|712
1626809700000|2021-07-20 19:35:00|146404.3|146314.3|146405.6|146315.6|146415.2|146325.2|146387.6|146297.6|674
1626810000000|2021-07-20 19:40:00|146405.8|146315.8|146386.9|146296.9|146422.7|146332.7|146376.3|146286.3|699
1626810300000|2021-07-20 19:45:00|146386.3|146296.3|146370.1|146280.1|146402.3|146312.3|146365.8|146275.8|566
1626810600000|2021-07-20 19:50:00|146372.3|146282.3|146396.8|146306.8|146412.3|146322.3|146367.8|146277.8|638
1626810900000|2021-07-20 19:55:00|146397.3|146307.3|146443.8|146353.8|146447.1|146357.1|146382|146292|744
1626811200000|2021-07-20 20:00:00|146441.5|146351.5|146398.2|146308.2|146455.2|146365.2|146394.2|146304.2|753
1626811500000|2021-07-20 20:05:00|146399.8|146309.8|146367.6|146277.6|146405.4|146315.4|146364.1|146274.1|760
1626811800000|2021-07-20 20:10:00|146369.5|146279.5|146357.2|146267.2|146381.9|146291.9|146342.1|146252.1|808
1626812100000|2021-07-20 20:15:00|146366.6|146276.6|146389.9|146299.9|146434.9|146344.9|146362.8|146272.8|814
1626812400000|2021-07-20 20:20:00|146390|146300|146391.7|146301.7|146408|146306.8|146372.5|146278|685
1626812700000|2021-07-20 20:25:00|146391.9|146301.9|146370.3|146280.3|146409.4|146315|146347.4|146257.4|562
1626813000000|2021-07-20 20:30:00|146368.1|146278.1|146379.2|146289.2|146405.3|146299.3|146357.5|146267.5|652
1626813300000|2021-07-20 20:35:00|146379.4|146289.4|146466.3|146376.3|146488.7|146387.1|146377.5|146287.5|753
1626813600000|2021-07-20 20:40:00|146470.3|146380.3|146467.9|146377.9|146493|146382.3|146455|146347.8|345
1626813900000|2021-07-20 20:45:00|146463.7|146373.7|146483.9|146353.9|146519.5|146381|146448.7|146287.8|274
1626814200000|2021-07-20 20:50:00|146489.8|146359.8|146489.9|146359.9|146593|146394.2|146467.4|146284|440
1626814500000|2021-07-20 20:55:00|146493.8|146363.8|146422.7|146113.7|146571.1|146389.5|146222.5|145913.5|498
1626817500000|2021-07-20 21:45:00|146164.1|145855.1|146176.6|145867.6|146184.2|145875.2|146164.1|145855.1|9
1626817800000|2021-07-20 21:50:00|146177.8|145868.8|146157.2|145848.2|146177.8|145868.8|146157.2|145848.2|2
1626818700000|2021-07-20 22:05:00|146204.5|145895.5|146202.6|145893.6|146430.2|146121.2|146088|145779|41
1626819000000|2021-07-20 22:10:00|146267.9|145958.9|146319.1|146010.1|146369.3|146060.3|146244.1|145935.1|219
1626819300000|2021-07-20 22:15:00|146255.3|145946.3|146321|146012|146389.6|146080.6|146124.5|145815.5|152
1626819600000|2021-07-20 22:20:00|146327.2|146018.2|146359.7|146050.7|146456|146147|146292.9|145983.9|318
1626819900000|2021-07-20 22:25:00|146350.7|146041.7|146363.3|146054.3|146430.6|146121.6|146341.4|146032.4|355
1626820200000|2021-07-20 22:30:00|146349.7|146040.7|146355.7|146046.7|146402.5|146093.5|146285.8|145976.8|220
1626820500000|2021-07-20 22:35:00|146329.6|146020.6|146353.1|146044.1|146391.3|146082.3|146250.3|145941.3|234
1626820800000|2021-07-20 22:40:00|146311.8|146002.8|146371.6|146062.6|146372.1|146063.1|146249.6|145940.6|255
1626821100000|2021-07-20 22:45:00|146364.1|146055.1|146273.9|145964.9|146379.4|146070.4|146242.1|145933.1|393
1626821400000|2021-07-20 22:50:00|146312.5|146003.5|146347.7|146038.7|146369.6|146060.6|146247.8|145938.8|90
1626821700000|2021-07-20 22:55:00|146294.3|145985.3|146348.3|146039.3|146374.3|146065.3|146269.4|145960.4|98
1626822000000|2021-07-20 23:00:00|146356.4|146047.4|146362.8|146053.8|146561.9|146252.9|146256.9|145947.9|879
1626822300000|2021-07-20 23:05:00|146385.6|146076.6|146413.6|146104.6|146479.1|146170.1|146316.8|146007.8|1091
1626822600000|2021-07-20 23:10:00|146408|146099|146415.8|146106.8|146436.7|146127.7|146315|146006|1194
1626822900000|2021-07-20 23:15:00|146406.8|146097.8|146358.2|146049.2|146435.6|146126.6|146338.1|146029.1|1178
1626823200000|2021-07-20 23:20:00|146364.2|146055.2|146499.9|146190.9|146504.9|146195.9|146315.2|146006.2|1197
1626823500000|2021-07-20 23:25:00|146467.9|146158.9|146500.7|146191.7|146535.8|146226.8|146442.1|146133.1|1190
1626823800000|2021-07-20 23:30:00|146510.5|146201.5|146427.2|146118.2|146530.1|146221.1|146254.3|145945.3|920
1626824100000|2021-07-20 23:35:00|146428.6|146119.6|146469.5|146160.5|146485.5|146176.5|146405|146096|580
1626824400000|2021-07-20 23:40:00|146467.4|146158.4|146459|146150|146539.8|146230.8|146446.6|146137.6|485
1626824700000|2021-07-20 23:45:00|146458.7|146149.7|146475.1|146166.1|146496.3|146187.3|146438.3|146129.3|456
1626825000000|2021-07-20 23:50:00|146472.5|146163.5|146466.5|146157.5|146531.9|146222.9|146422|146113|598
1626825300000|2021-07-20 23:55:00|146465.6|146156.6|146460.7|146151.7|146490.9|146198|146408|146138.1|664
1626825600000|2021-07-21 00:00:00|146440.4|146131.4|146430.5|146300.5|146520.3|146318.5|146366.7|146073.6|757
1626825900000|2021-07-21 00:05:00|146434.1|146304.1|146457.6|146327.6|146495.9|146358.6|146425.6|146235.2|641
1626826200000|2021-07-21 00:10:00|146435.4|146305.4|146465.7|146335.7|146483|146359.9|146380.3|146207.4|587
1626826500000|2021-07-21 00:15:00|146465.8|146335.8|146396.2|146266.2|146476.2|146359.4|146378.8|146260.9|707
1626826800000|2021-07-21 00:20:00|146393.5|146263.5|146424.3|146294.3|146486.2|146325|146383.5|146204|647
1626827100000|2021-07-21 00:25:00|146429|146299|146450.9|146320.9|146503.8|146360.9|146406.6|146231.9|712
1626827400000|2021-07-21 00:30:00|146449.9|146319.9|146447|146357|146483.7|146359.5|146404.7|146225.7|617
1626827700000|2021-07-21 00:35:00|146441.1|146351.1|146511.6|146381.6|146514.9|146389.7|146441.1|146326.7|575
1626828000000|2021-07-21 00:40:00|146508|146378|146470.8|146380.8|146522|146412.5|146454.7|146339.1|498
1626828300000|2021-07-21 00:45:00|146471.4|146381.4|146475.7|146345.7|146502.3|146386.7|146439.1|146319.6|512
1626828600000|2021-07-21 00:50:00|146475.4|146345.4|146477.2|146347.2|146500.8|146374.8|146449|146323.9|565
1626828900000|2021-07-21 00:55:00|146478.1|146348.1|146480|146350|146501.9|146375.5|146452.5|146331.4|464
1626829200000|2021-07-21 01:00:00|146479.9|146349.9|146511.9|146381.9|146511.9|146401.7|146450.2|146331.3|680
1626829500000|2021-07-21 01:05:00|146511|146381|146460.3|146330.3|146532.4|146410.9|146438.6|146308.6|581
1626829800000|2021-07-21 01:10:00|146460.1|146330.1|146505.9|146375.9|146510.1|146397.1|146435.1|146320.1|526
1626830100000|2021-07-21 01:15:00|146506.3|146376.3|146490.3|146360.3|146511.5|146410.5|146470.8|146348.7|429
1626830400000|2021-07-21 01:20:00|146490.9|146360.9|146469.4|146379.4|146507.5|146397.5|146462.5|146349.5|460
1626830700000|2021-07-21 01:25:00|146468.6|146378.6|146461.6|146331.6|146497.9|146388.8|146439.2|146329.1|478
1626831000000|2021-07-21 01:30:00|146463.7|146333.7|146491|146361|146517.2|146387.2|146446.3|146331.2|499
1626831300000|2021-07-21 01:35:00|146490.9|146360.9|146483.5|146353.5|146497.4|146386.5|146459|146350.2|451
1626831600000|2021-07-21 01:40:00|146483.4|146353.4|146463.3|146333.3|146504|146390.7|146417.6|146305.3|467
1626831900000|2021-07-21 01:45:00|146464.4|146334.4|146492.8|146362.8|146528.9|146398.9|146443.8|146324.3|476
1626832200000|2021-07-21 01:50:00|146494.1|146364.1|146509.6|146379.6|146522.1|146392.1|146490.1|146360.1|591
1626832500000|2021-07-21 01:55:00|146510.1|146380.1|146693.1|146563.1|146725.9|146570.4|146498.9|146368.9|709
1626832800000|2021-07-21 02:00:00|146696.1|146566.1|146750.4|146620.4|146777.3|146659.5|146652.5|146522.5|508
1626833100000|2021-07-21 02:05:00|146751|146621|146777.2|146647.2|146791.3|146670.9|146750|146620|421
1626833400000|2021-07-21 02:10:00|146776.8|146646.8|146779.2|146649.2|146794.9|146672.2|146759.3|146646|467
1626833700000|2021-07-21 02:15:00|146778.3|146648.3|146747|146657|146778.3|146666.8|146723.1|146622|302
1626834000000|2021-07-21 02:20:00|146766.7|146636.7|146767.2|146637.2|146769.9|146659.9|146741.1|146627.3|435
1626834300000|2021-07-21 02:25:00|146763.2|146633.2|146767.7|146677.7|146808|146697.7|146742.4|146630.6|362
1626834600000|2021-07-21 02:30:00|146767.9|146677.9|146782.8|146692.8|146819|146714.2|146765.3|146647.9|375
1626834900000|2021-07-21 02:35:00|146782|146692|146778.8|146688.8|146808.7|146694.9|146773.2|146658.7|300
1626835200000|2021-07-21 02:40:00|146779.3|146689.3|146800.4|146670.4|146808.5|146704.7|146762.5|146644.4|399
1626835500000|2021-07-21 02:45:00|146803.9|146673.9|146804.1|146674.1|146813|146683|146791.3|146661.3|356
1626835800000|2021-07-21 02:50:00|146805.7|146675.7|146808.4|146678.4|146821.1|146704.2|146785.4|146670.3|292
1626836100000|2021-07-21 02:55:00|146809|146679|146827.9|146697.9|146841.3|146724.2|146795.1|146665.1|418
1626836400000|2021-07-21 03:00:00|146826.9|146696.9|146869.4|146739.4|146874.4|146770.4|146775.6|146650.5|554
1626836700000|2021-07-21 03:05:00|146886.2|146756.2|146838.1|146748.1|146886.2|146767.1|146838.1|146724.1|442
1626837000000|2021-07-21 03:10:00|146839.1|146749.1|146856.2|146726.2|146884.4|146763.7|146825.9|146712.2|565
1626837300000|2021-07-21 03:15:00|146856.3|146726.3|146847.9|146717.9|146871.1|146741.1|146838.6|146708.6|473
1626837600000|2021-07-21 03:20:00|146847|146717|146849.3|146719.3|146865.1|146739.1|146812.3|146702.6|511
1626837900000|2021-07-21 03:25:00|146849|146719|146823.5|146733.5|146859.6|146748.2|146811.4|146705.9|430
1626838200000|2021-07-21 03:30:00|146824.8|146734.8|146842.5|146712.5|146852.1|146734.8|146806.8|146698.8|368
1626838500000|2021-07-21 03:35:00|146842.6|146712.6|146842.9|146712.9|146848.7|146738|146818|146706|350
1626838800000|2021-07-21 03:40:00|146842.3|146712.3|146843.3|146713.3|146850.6|146733.7|146821.3|146704.7|369
1626839100000|2021-07-21 03:45:00|146843.6|146713.6|146827.2|146737.2|146854.4|146742.5|146815.8|146708.2|473
1626839400000|2021-07-21 03:50:00|146827|146737|146825.2|146735.2|146849.5|146739.5|146817.2|146716.4|218
1626839700000|2021-07-21 03:55:00|146823.8|146733.8|146830.2|146700.2|146832.3|146736.5|146779.3|146673.4|656
1626840000000|2021-07-21 04:00:00|146830.3|146700.3|146821.3|146731.3|146847.7|146740.8|146809.7|146698.3|529
1626840300000|2021-07-21 04:05:00|146820.7|146730.7|146845.1|146715.1|146848|146738.5|146816.4|146708.7|225
1626840600000|2021-07-21 04:10:00|146847.2|146717.2|146820.9|146730.9|146847.2|146738.7|146817.8|146717.2|295
1626840900000|2021-07-21 04:15:00|146820.1|146730.1|146829.5|146739.5|146841|146751|146820.1|146730.1|296
1626841200000|2021-07-21 04:20:00|146829.2|146739.2|146852.1|146762.1|146878.2|146771.7|146828.1|146738.1|320
1626841500000|2021-07-21 04:25:00|146852.8|146762.8|146865.6|146775.6|146872.9|146782.9|146851|146761|303
1626841800000|2021-07-21 04:30:00|146864.8|146774.8|146861.8|146771.8|146874.1|146784.1|146854.6|146764.6|219
1626842100000|2021-07-21 04:35:00|146861.5|146771.5|146858.6|146768.6|146866.6|146776.6|146854.7|146764.7|312
1626842400000|2021-07-21 04:40:00|146861.1|146771.1|146851.2|146761.2|146863.5|146773.5|146841.4|146751.4|452
1626842700000|2021-07-21 04:45:00|146851.3|146761.3|146855.9|146765.9|146888|146776.2|146847.4|146746|407
1626843000000|2021-07-21 04:50:00|146855.3|146765.3|146849.9|146759.9|146865.9|146775.9|146844.8|146754.8|397
1626843300000|2021-07-21 04:55:00|146849.6|146759.6|146864|146774|146867.2|146777.2|146843.5|146753.5|593
1626843600000|2021-07-21 05:00:00|146864.2|146774.2|146846.8|146756.8|146871.5|146781.5|146837.4|146747.4|487
1626843900000|2021-07-21 05:05:00|146846.9|146756.9|146844.4|146754.4|146853.8|146763.8|146840.6|146750.6|450
1626844200000|2021-07-21 05:10:00|146841.7|146751.7|146850.4|146760.4|146852.8|146762.8|146841.4|146751.4|300
1626844500000|2021-07-21 05:15:00|146850.5|146760.5|146853.9|146763.9|146858.4|146768.4|146848|146758|289
1626844800000|2021-07-21 05:20:00|146851.3|146761.3|146849.5|146759.5|146861|146771|146833.3|146743.3|378
1626845100000|2021-07-21 05:25:00|146849.7|146759.7|146839.1|146749.1|146853.5|146763.5|146834.5|146744.5|563
1626845400000|2021-07-21 05:30:00|146838.3|146748.3|146850.4|146760.4|146853.4|146763.4|146832.8|146742.8|558
1626845700000|2021-07-21 05:35:00|146849.8|146759.8|146859.9|146769.9|146864.1|146774.1|146839.5|146749.5|468
1626846000000|2021-07-21 05:40:00|146859.6|146769.6|146851.6|146761.6|146870.6|146780.6|146848.2|146758.2|550
1626846300000|2021-07-21 05:45:00|146851.9|146761.9|146870|146780|146873.6|146783.6|146848.6|146758.6|452
1626846600000|2021-07-21 05:50:00|146869.4|146779.4|146901.5|146811.5|146903.1|146813.1|146868.1|146778.1|407
1626846900000|2021-07-21 05:55:00|146902.8|146812.8|147008.5|146918.5|147013.5|146923.5|146895|146787.4|502
1626847200000|2021-07-21 06:00:00|147008.8|146918.8|147041.5|146951.5|147044.4|146954.4|146962.6|146872.6|646
1626847500000|2021-07-21 06:05:00|147044.6|146954.6|146997|146907|147044.6|146954.6|146973.5|146883.5|676
1626847800000|2021-07-21 06:10:00|146995.5|146905.5|146952.6|146862.6|146998.6|146908.6|146940.5|146850.5|778
1626848100000|2021-07-21 06:15:00|146951.9|146861.9|146980.6|146890.6|146990.2|146900.2|146948.8|146858.8|703
1626848400000|2021-07-21 06:20:00|146980.9|146890.9|147006.3|146916.3|147007.1|146917.1|146958.3|146868.3|755
1626848700000|2021-07-21 06:25:00|147003.7|146913.7|147112.1|147022.1|147152.5|147062.5|147003.7|146913.7|743
1626849000000|2021-07-21 06:30:00|147110.5|147020.5|147273.5|147183.5|147280.7|147190.7|147103.7|147013.7|773
1626849300000|2021-07-21 06:35:00|147273.4|147183.4|147175.1|147085.1|147284.8|147194.8|147166.9|147076.9|727
1626849600000|2021-07-21 06:40:00|147172.3|147082.3|147314.1|147224.1|147321.7|147231.7|147163|147073|753
1626849900000|2021-07-21 06:45:00|147316.3|147226.3|147275.2|147185.2|147377.8|147287.8|147256.1|147166.1|811
1626850200000|2021-07-21 06:50:00|147276.6|147186.6|147115.2|147025.2|147289.4|147199.4|147085.8|146995.8|832
1626850500000|2021-07-21 06:55:00|147112.2|147022.2|146937.6|146847.6|147124.1|147034.1|146930.6|146840.6|907
1626850800000|2021-07-21 07:00:00|146937.7|146847.7|146957.3|146867.3|147079|146989|146826.4|146736.4|923
1626851100000|2021-07-21 07:05:00|146960.4|146870.4|146992.8|146902.8|147126.7|147036.7|146954|146864|936
1626851400000|2021-07-21 07:10:00|146993.9|146903.9|147065.1|146975.1|147231.8|147141.8|146993.9|146903.9|910
1626851700000|2021-07-21 07:15:00|147065.2|146975.2|147113|147023|147234.1|147144.1|147063|146973|802
1626852000000|2021-07-21 07:20:00|147116.5|147026.5|147149.2|147059.2|147230.3|147140.3|147065.3|146975.3|829
1626852300000|2021-07-21 07:25:00|147139|147049|147178.1|147088.1|147184.9|147094.9|147092.6|147002.6|888
1626852600000|2021-07-21 07:30:00|147177.6|147087.6|147255.8|147165.8|147321.1|147231.1|147160.7|147070.7|868
1626852900000|2021-07-21 07:35:00|147250.5|147160.5|147374.1|147284.1|147407|147317|147230.3|147140.3|816
1626853200000|2021-07-21 07:40:00|147375.8|147285.8|147322.4|147232.4|147410.8|147320.8|147320.2|147230.2|719
1626853500000|2021-07-21 07:45:00|147317.5|147227.5|147201.5|147111.5|147345.7|147255.7|147196.8|147106.8|791
1626853800000|2021-07-21 07:50:00|147201.7|147111.7|147145.8|147055.8|147217.6|147127.6|147008.7|146918.7|934
1626854100000|2021-07-21 07:55:00|147143.4|147053.4|146976.7|146667.7|147158.9|147068.9|146881.3|146572.3|912
1626854400000|2021-07-21 08:00:00|146997.5|146688.5|147181.7|147091.7|147187.5|147097.5|146984.1|146688.5|848
1626854700000|2021-07-21 08:05:00|147179.5|147089.5|147306.6|147216.6|147358.2|147268.2|147175.1|147085.1|883
1626855000000|2021-07-21 08:10:00|147306.3|147216.3|147356.1|147266.1|147417.2|147327.2|147272|147182|867
1626855300000|2021-07-21 08:15:00|147353.7|147263.7|147246.1|147156.1|147420.3|147330.3|147244.6|147154.6|907
1626855600000|2021-07-21 08:20:00|147246.5|147156.5|147069.4|146979.4|147274.8|147184.8|147053.6|146963.6|858
1626855900000|2021-07-21 08:25:00|147069|146979|147223.5|147133.5|147235.8|147145.8|147053|146963|915
1626856200000|2021-07-21 08:30:00|147224|147134|147214.4|147124.4|147250.4|147160.4|147140.8|147050.8|801
1626856500000|2021-07-21 08:35:00|147213.5|147123.5|147149.1|147059.1|147223.4|147133.4|147137.8|147047.8|771
1626856800000|2021-07-21 08:40:00|147148.1|147058.1|146928.4|146838.4|147157.6|147067.6|146916.8|146826.8|799
1626857100000|2021-07-21 08:45:00|146930.4|146840.4|146950|146860|147048.7|146958.7|146889.8|146799.8|895
1626857400000|2021-07-21 08:50:00|146948.9|146858.9|146756.1|146666.1|146950.3|146860.3|146728.8|146638.8|894
1626857700000|2021-07-21 08:55:00|146756.4|146666.4|146841.4|146751.4|146873.9|146783.9|146727.3|146637.3|939
1626858000000|2021-07-21 09:00:00|146840.9|146750.9|146919.7|146829.7|147022.4|146932.4|146825.4|146735.4|955
1626858300000|2021-07-21 09:05:00|146919.3|146829.3|146790.4|146700.4|147008.4|146918.4|146782.5|146692.5|810
1626858600000|2021-07-21 09:10:00|146790.8|146700.8|146778.3|146688.3|146824|146734|146772.3|146682.3|698
1626858900000|2021-07-21 09:15:00|146778.4|146688.4|146849.8|146759.8|146867.3|146777.3|146705.4|146615.4|742
1626859200000|2021-07-21 09:20:00|146847.4|146757.4|146729.9|146639.9|146877.1|146787.1|146713.1|146623.1|790
1626859500000|2021-07-21 09:25:00|146729.5|146639.5|146647|146557|146773.6|146683.6|146617.2|146527.2|758
1626859800000|2021-07-21 09:30:00|146643.6|146553.6|146765.9|146675.9|146780.5|146690.5|146642.6|146552.6|725
1626860100000|2021-07-21 09:35:00|146766.4|146676.4|146714.5|146624.5|146804.3|146714.3|146694.3|146604.3|811
1626860400000|2021-07-21 09:40:00|146716.3|146626.3|146710.7|146620.7|146784.1|146694.1|146687.3|146597.3|833
1626860700000|2021-07-21 09:45:00|146710.4|146620.4|146772.1|146682.1|146777.3|146687.3|146707.4|146617.4|736
1626861000000|2021-07-21 09:50:00|146773.8|146683.8|146795.3|146705.3|146798.7|146708.7|146754.8|146664.8|785
1626861300000|2021-07-21 09:55:00|146794.8|146704.8|146663.1|146573.1|146815.6|146725.6|146662.8|146572.8|762
1626861600000|2021-07-21 10:00:00|146662.3|146572.3|146701.3|146611.3|146710.1|146620.1|146628.3|146538.3|727
1626861900000|2021-07-21 10:05:00|146700.5|146610.5|146604.3|146514.3|146733.7|146643.7|146596.3|146506.3|720
1626862200000|2021-07-21 10:10:00|146603.6|146513.6|146641.1|146551.1|146656.7|146566.7|146534.4|146444.4|793
1626862500000|2021-07-21 10:15:00|146641.5|146551.5|146630|146540|146718.1|146628.1|146619.1|146529.1|812
1626862800000|2021-07-21 10:20:00|146629.8|146539.8|146737.1|146647.1|146775.2|146685.2|146621|146531|751
1626863100000|2021-07-21 10:25:00|146734.4|146644.4|146589.8|146499.8|146743.5|146653.5|146573.7|146483.7|794
1626863400000|2021-07-21 10:30:00|146592.3|146502.3|146835.4|146745.4|146852.5|146762.5|146591.6|146501.6|798
1626863700000|2021-07-21 10:35:00|146835.1|146745.1|146865.1|146775.1|146868.7|146778.7|146783|146693|721
1626864000000|2021-07-21 10:40:00|146865.4|146775.4|146842.4|146752.4|146872.2|146782.2|146818.2|146728.2|785
1626864300000|2021-07-21 10:45:00|146844.6|146754.6|146864.6|146774.6|146871.5|146781.5|146777.1|146687.1|764
1626864600000|2021-07-21 10:50:00|146864.1|146774.1|146836.2|146746.2|146875.3|146785.3|146823.4|146733.4|702
1626864900000|2021-07-21 10:55:00|146834.5|146744.5|146810.6|146720.6|146865.1|146775.1|146793.5|146703.5|722
1626865200000|2021-07-21 11:00:00|146809.4|146719.4|146784.4|146694.4|146809.4|146719.4|146668.5|146578.5|828
1626865500000|2021-07-21 11:05:00|146785.8|146695.8|146814.9|146724.9|146896.5|146806.5|146775.6|146685.6|818
1626865800000|2021-07-21 11:10:00|146815.3|146725.3|146729.8|146639.8|146824|146734|146662.8|146572.8|795
1626866100000|2021-07-21 11:15:00|146729.5|146639.5|146639.6|146549.6|146778.2|146688.2|146632.2|146542.2|718
1626866400000|2021-07-21 11:20:00|146640.5|146550.5|146780.5|146690.5|146780.7|146690.7|146630.7|146540.7|734
1626866700000|2021-07-21 11:25:00|146781|146691|146754|146664|146820.7|146730.7|146750.5|146660.5|743
1626867000000|2021-07-21 11:30:00|146754.5|146664.5|146727|146637|146793.8|146703.8|146708.9|146618.9|721
1626867300000|2021-07-21 11:35:00|146725.9|146635.9|146727.1|146637.1|146741.3|146651.3|146708.5|146618.5|747
1626867600000|2021-07-21 11:40:00|146726.8|146636.8|146784.7|146694.7|146804.3|146714.3|146724.4|146634.4|774
1626867900000|2021-07-21 11:45:00|146783.5|146693.5|146758.3|146668.3|146809.7|146719.7|146744.6|146654.6|766
1626868200000|2021-07-21 11:50:00|146759|146669|146743.8|146653.8|146841.4|146751.4|146733.5|146643.5|695
1626868500000|2021-07-21 11:55:00|146748.1|146658.1|146710|146620|146748.1|146658.1|146654.7|146564.7|793
1626868800000|2021-07-21 12:00:00|146708.9|146618.9|146823|146733|146823|146733|146708.9|146618.9|734
1626869100000|2021-07-21 12:05:00|146865.7|146775.7|146834.6|146744.6|146871.9|146781.9|146809.3|146719.3|707
1626869400000|2021-07-21 12:10:00|146834.4|146744.4|146834|146744|146852.2|146762.2|146806.6|146716.6|745
1626869700000|2021-07-21 12:15:00|146833.6|146743.6|147008.1|146918.1|147011.7|146921.7|146813.5|146723.5|881
1626870000000|2021-07-21 12:20:00|147011.8|146921.8|147051.8|146961.8|147056.5|146966.5|147008.7|146918.7|825
1626870300000|2021-07-21 12:25:00|147054.8|146964.8|147024.8|146934.8|147057.1|146967.1|147010.7|146920.7|743
1626870600000|2021-07-21 12:30:00|147022.9|146932.9|147025.5|146935.5|147118|147028|147014|146924|819
1626870900000|2021-07-21 12:35:00|147025.3|146935.3|147072.2|146982.2|147078.5|146988.5|147021.5|146931.5|814
1626871200000|2021-07-21 12:40:00|147072.4|146982.4|147054.3|146964.3|147079.6|146989.6|147002.5|146912.5|739
1626871500000|2021-07-21 12:45:00|147054.8|146964.8|147174.4|147084.4|147214.6|147124.6|147054|146964|739
1626871800000|2021-07-21 12:50:00|147174.1|147084.1|147068.1|146978.1|147175.3|147085.3|146924.8|146834.8|830
1626872100000|2021-07-21 12:55:00|147066.1|146976.1|146999.1|146909.1|147066.3|146976.3|146994.9|146904.9|656
1626872400000|2021-07-21 13:00:00|146998.8|146908.8|147075.2|146985.2|147083.3|146993.3|146913.8|146823.8|821
1626872700000|2021-07-21 13:05:00|147075.6|146985.6|147065.3|146975.3|147131.5|147041.5|147059.4|146969.4|793
1626873000000|2021-07-21 13:10:00|147064.4|146974.4|146909.7|146819.7|147064.4|146974.4|146890.1|146800.1|787
1626873300000|2021-07-21 13:15:00|146908.2|146818.2|146832.7|146742.7|146914.6|146824.6|146797.8|146707.8|774
1626873600000|2021-07-21 13:20:00|146833|146743|146790.4|146700.4|146881.4|146791.4|146780.5|146690.5|746
1626873900000|2021-07-21 13:25:00|146791.1|146701.1|146977.9|146887.9|146978.8|146888.8|146762.2|146672.2|732
1626874200000|2021-07-21 13:30:00|146979.8|146889.8|146889.2|146799.2|147031.9|146941.9|146866.8|146776.8|702
1626874500000|2021-07-21 13:35:00|146888.6|146798.6|146956.8|146866.8|146963.7|146873.7|146829.2|146739.2|657
1626874800000|2021-07-21 13:40:00|146958|146868|146673.7|146583.7|147004.6|146914.6|146673.7|146583.7|691
1626875100000|2021-07-21 13:45:00|146672.3|146582.3|146543.8|146453.8|146679.8|146589.8|146535.8|146445.8|719
1626875400000|2021-07-21 13:50:00|146543.5|146453.5|146463.3|146373.3|146543.5|146453.5|146452.1|146362.1|665
1626875700000|2021-07-21 13:55:00|146461.6|146371.6|146462.4|146372.4|146467.8|146377.8|146333.6|146243.6|701
1626876000000|2021-07-21 14:00:00|146459.7|146369.7|146517.4|146427.4|146535.8|146445.8|146455.6|146365.6|697
1626876300000|2021-07-21 14:05:00|146519.4|146429.4|146460.5|146370.5|146534.3|146444.3|146382.4|146292.4|671
1626876600000|2021-07-21 14:10:00|146465.1|146375.1|146558.4|146468.4|146564.4|146474.4|146377|146287|639
1626876900000|2021-07-21 14:15:00|146559|146469|146586.6|146496.6|146593.6|146503.6|146517.7|146427.7|671
1626877200000|2021-07-21 14:20:00|146586.5|146496.5|146592.8|146502.8|146597|146507|146511.4|146421.4|690
1626877500000|2021-07-21 14:25:00|146592.4|146502.4|146584.2|146494.2|146600.2|146510.2|146441.1|146341.6|881
1626877800000|2021-07-21 14:30:00|146585|146495|146636.3|146546.3|146681.9|146584.1|146554.9|146460.1|972
1626878100000|2021-07-21 14:35:00|146634.8|146544.8|146578.3|146488.3|146653.7|146563.7|146558.5|146468.5|793
1626878400000|2021-07-21 14:40:00|146576.8|146486.8|146600.9|146510.9|146643.8|146538.4|146550.5|146460.5|884
1626878700000|2021-07-21 14:45:00|146599.1|146509.1|146553.3|146423.3|146624.1|146534.1|146527.2|146420.5|815
1626879000000|2021-07-21 14:50:00|146554.6|146424.6|146633|146503|146707.4|146592.6|146499|146394|797
1626879300000|2021-07-21 14:55:00|146632.7|146502.7|146553|146463|146643.4|146513.4|146516.7|146415.7|824
1626879600000|2021-07-21 15:00:00|146548.8|146458.8|146644.2|146514.2|146668.9|146575.3|146543.8|146441.8|876
1626879900000|2021-07-21 15:05:00|146643.8|146513.8|146618.7|146528.7|146700.2|146610.2|146611.4|146506.9|812
1626880200000|2021-07-21 15:10:00|146619.4|146529.4|146527|146437|146624.5|146534.5|146523.2|146415.4|772
1626880500000|2021-07-21 15:15:00|146528.4|146438.4|146369|146239|146545.9|146438.4|146368.8|146238.8|819
1626880800000|2021-07-21 15:20:00|146368.4|146238.4|146275.3|146185.3|146383.8|146277.7|146266.1|146176.1|822
1626881100000|2021-07-21 15:25:00|146275.7|146185.7|146216.1|146126.1|146286.5|146196.5|146214.8|146124.8|810
1626881400000|2021-07-21 15:30:00|146217.2|146127.2|146093.9|145963.9|146300.5|146200.7|146088.2|145958.2|858
1626881700000|2021-07-21 15:35:00|146092.7|145962.7|145943|145813|146096.7|145966.7|145924.5|145802.8|852
1626882000000|2021-07-21 15:40:00|145942.1|145812.1|145801.1|145711.1|145955|145865|145764.4|145658.9|784
1626882300000|2021-07-21 15:45:00|145801.2|145711.2|145623|145533|145955|145825|145618.8|145528.8|721
1626882600000|2021-07-21 15:50:00|145622.4|145532.4|145823.8|145693.8|145823.8|145693.8|145520.5|145394.4|817
1626882900000|2021-07-21 15:55:00|145819.5|145689.5|145868.3|145738.3|145868.3|145749.8|145780.7|145683.5|788
1626883200000|2021-07-21 16:00:00|145868.4|145738.4|145794.8|145664.8|145903.2|145774.9|145741.7|145611.7|830
1626883500000|2021-07-21 16:05:00|145794.4|145664.4|145796.6|145666.6|145858.8|145742.3|145789.5|145659.5|788
1626883800000|2021-07-21 16:10:00|145797|145667|145892.3|145762.3|145899.6|145792.6|145786|145656|762
1626884100000|2021-07-21 16:15:00|145893.2|145763.2|145855.4|145765.4|145925.1|145819|145847.4|145735.7|797
1626884400000|2021-07-21 16:20:00|145855.7|145765.7|145810.5|145720.5|145859|145769|145808.2|145695.4|740
1626884700000|2021-07-21 16:25:00|145810.4|145720.4|145611.1|145481.1|145835|145721.4|145596|145466|775
1626885000000|2021-07-21 16:30:00|145611.7|145481.7|145541.1|145411.1|145611.7|145485.4|145537.1|145407.1|875
1626885300000|2021-07-21 16:35:00|145540.8|145410.8|145705.4|145615.4|145744.2|145637.5|145516.7|145405.7|802
1626885600000|2021-07-21 16:40:00|145704.9|145614.9|145728.4|145638.4|145765.9|145663.8|145673.6|145543.6|884
1626885900000|2021-07-21 16:45:00|145728.6|145638.6|145784.2|145654.2|145801.5|145685.2|145713|145619.7|712
1626886200000|2021-07-21 16:50:00|145784.1|145654.1|145745.9|145615.9|145798.8|145668.8|145712.2|145593.2|760
1626886500000|2021-07-21 16:55:00|145746.7|145616.7|145827.3|145697.3|145830.5|145700.5|145723.8|145593.8|852
1626886800000|2021-07-21 17:00:00|145827.6|145697.6|145743.2|145613.2|145842.5|145712.5|145654.7|145524.7|782
1626887100000|2021-07-21 17:05:00|145740.9|145610.9|145611|145481|145744.9|145616.5|145604.6|145474.6|941
1626887400000|2021-07-21 17:10:00|145611.5|145481.5|145613.4|145483.4|145631.9|145501.9|145605.3|145475.3|785
1626887700000|2021-07-21 17:15:00|145613.6|145483.6|145563.9|145473.9|145614.2|145484.2|145558.6|145442.4|753
1626888000000|2021-07-21 17:20:00|145566.4|145476.4|145463.3|145333.3|145569.9|145479.9|145450.9|145320.9|802
1626888300000|2021-07-21 17:25:00|145463.2|145333.2|145590.4|145460.4|145605.1|145481|145449.4|145331.2|888
1626888600000|2021-07-21 17:30:00|145590.2|145460.2|145579.6|145449.6|145595.5|145488.8|145555.6|145425.6|731
1626888900000|2021-07-21 17:35:00|145579.8|145449.8|145536|145446|145581.2|145462.4|145534.2|145424.2|752
1626889200000|2021-07-21 17:40:00|145536.1|145446.1|145517.3|145387.3|145563.2|145450|145493.8|145387.2|833
1626889500000|2021-07-21 17:45:00|145517.4|145387.4|145524.9|145434.9|145544.7|145442.4|145489.5|145381.8|698
1626889800000|2021-07-21 17:50:00|145523.8|145433.8|145518.5|145428.5|145546.6|145438.7|145490.5|145382|720
1626890100000|2021-07-21 17:55:00|145518.3|145428.3|145581.3|145451.3|145586|145456|145508.4|145403.8|815
1626890400000|2021-07-21 18:00:00|145582.6|145452.6|145594.4|145464.4|145639.7|145509.7|145579.9|145449.9|918
1626890700000|2021-07-21 18:05:00|145594.5|145464.5|145588|145458|145638.8|145508.8|145566.1|145449.6|846
1626891000000|2021-07-21 18:10:00|145587.8|145457.8|145608.2|145478.2|145610.7|145480.7|145582.1|145452.1|748
1626891300000|2021-07-21 18:15:00|145608.7|145478.7|145639.3|145509.3|145642.9|145512.9|145580.4|145468.4|661
1626891600000|2021-07-21 18:20:00|145638.3|145508.3|145633.2|145503.2|145643.9|145513.9|145618.5|145488.5|601
1626891900000|2021-07-21 18:25:00|145632.8|145502.8|145643.6|145513.6|145647.6|145517.6|145625.1|145495.1|563
1626892200000|2021-07-21 18:30:00|145641.6|145511.6|145646.9|145516.9|145651.8|145537.6|145617.2|145503|533
1626892500000|2021-07-21 18:35:00|145646.5|145516.5|145605.8|145475.8|145667.5|145548.9|145571.7|145463.9|617
1626892800000|2021-07-21 18:40:00|145608.3|145478.3|145728.5|145598.5|145745.2|145626|145604.9|145474.9|693
1626893100000|2021-07-21 18:45:00|145728.8|145598.8|145677.4|145587.4|145730.9|145613.2|145663.1|145557.5|512
1626893400000|2021-07-21 18:50:00|145678.5|145588.5|145661.3|145531.3|145693.4|145591.1|145612.8|145482.8|563
1626893700000|2021-07-21 18:55:00|145661.2|145531.2|145744.3|145614.3|145765.3|145635.3|145660.8|145530.8|805
1626894000000|2021-07-21 19:00:00|145744.8|145614.8|145707.7|145577.7|145756.2|145626.2|145664.5|145534.5|821
1626894300000|2021-07-21 19:05:00|145710.2|145580.2|145674.7|145544.7|145710.7|145605.4|145659.6|145534.3|700
1626894600000|2021-07-21 19:10:00|145677|145547|145573.8|145443.8|145691.2|145561.2|145567.1|145437.1|826
1626894900000|2021-07-21 19:15:00|145572.1|145442.1|145592|145462|145621.3|145491.3|145569.4|145439.4|755
1626895200000|2021-07-21 19:20:00|145592.6|145462.6|145597|145467|145609|145479|145576.1|145446.1|904
1626895500000|2021-07-21 19:25:00|145598.8|145468.8|145564|145434|145602.3|145472.3|145535.8|145405.8|931
1626895800000|2021-07-21 19:30:00|145563|145433|145578.9|145448.9|145608.4|145478.4|145539.8|145409.8|919
1626896100000|2021-07-21 19:35:00|145579.3|145449.3|145590.1|145460.1|145596.9|145466.9|145540.6|145410.6|878
1626896400000|2021-07-21 19:40:00|145590.4|145460.4|145613.1|145483.1|145613.6|145483.6|145535.2|145405.2|844
1626896700000|2021-07-21 19:45:00|145612.8|145482.8|145762.1|145632.1|145762.8|145632.8|145603.9|145473.9|777
1626897000000|2021-07-21 19:50:00|145763.7|145633.7|145603.3|145473.3|145769.8|145639.8|145589.1|145459.1|693
1626897300000|2021-07-21 19:55:00|145603.6|145473.6|145641.8|145511.8|145649.3|145519.3|145589|145459|722
1626897600000|2021-07-21 20:00:00|145642.6|145512.6|145743.6|145613.6|145852.4|145722.4|145635.1|145505.1|699
1626897900000|2021-07-21 20:05:00|145744|145614|145610.1|145480.1|145744.1|145614.1|145593.1|145463.1|503
1626898200000|2021-07-21 20:10:00|145610.3|145480.3|145661.5|145531.5|145664|145534|145609.4|145479.4|403
1626898500000|2021-07-21 20:15:00|145664.6|145534.6|145651.6|145521.6|145664.7|145534.7|145646.6|145516.6|312
1626898800000|2021-07-21 20:20:00|145651.3|145521.3|145692.5|145562.5|145703.7|145573.7|145650.4|145520.4|511
1626899100000|2021-07-21 20:25:00|145694.7|145564.7|145701|145571|145704.7|145574.7|145682.7|145552.7|543
1626899400000|2021-07-21 20:30:00|145703.4|145573.4|145742|145612|145743.9|145613.9|145665.2|145535.2|571
1626899700000|2021-07-21 20:35:00|145739|145609|145717.9|145587.9|145755.1|145625.1|145709.9|145579.9|501
1626900000000|2021-07-21 20:40:00|145718.1|145588.1|145730.2|145600.2|145748.1|145618.1|145710|145580|593
1626900300000|2021-07-21 20:45:00|145730.1|145600.1|145741.9|145611.9|145741.9|145611.9|145717.6|145587.6|412
1626900600000|2021-07-21 20:50:00|145737.7|145607.7|145725.2|145595.2|145744.3|145614.3|145701.5|145571.5|279
1626900900000|2021-07-21 20:55:00|145754.1|145624.1|146275.1|145966.1|146276.5|145967.5|145679.8|145502.2|225
1626901500000|2021-07-21 21:05:00|145957.5|145648.5|145957.5|145648.5|145957.5|145648.5|145957.5|145648.5|1
1626903300000|2021-07-21 21:35:00|145788|145479|145734|145425|145788|145479|145714.4|145405.4|44
1626903600000|2021-07-21 21:40:00|145733.5|145424.5|145682.8|145373.8|145755.6|145446.6|145635.5|145326.5|394
1626903900000|2021-07-21 21:45:00|145703.7|145394.7|145660.4|145351.4|145750.7|145441.7|145619.2|145310.2|182
1626904200000|2021-07-21 21:50:00|145628.7|145319.7|145611.7|145302.7|145741.8|145432.8|145567.2|145258.2|160
1626904500000|2021-07-21 21:55:00|145614|145305|145570.5|145261.5|145680.7|145371.7|145560.5|145251.5|255
1626904800000|2021-07-21 22:00:00|145569.4|145260.4|145640.6|145331.6|145910.1|145601.1|145569.4|145260.4|436
1626905100000|2021-07-21 22:05:00|145632.6|145323.6|145649.7|145340.7|145688.5|145379.5|145616|145307|431
1626905400000|2021-07-21 22:10:00|145659.4|145350.4|145591.4|145282.4|145740.5|145431.5|145591.4|145282.4|336
1626905700000|2021-07-21 22:15:00|145591|145282|145625.3|145316.3|145703.2|145394.2|145584.5|145275.5|307
1626906000000|2021-07-21 22:20:00|145617.7|145308.7|145612.1|145303.1|145636.2|145327.2|145578.6|145269.6|163
1626906300000|2021-07-21 22:25:00|145603.6|145294.6|145614.9|145305.9|145643.2|145334.2|145578.6|145269.6|146
1626906600000|2021-07-21 22:30:00|145607|145298|145643.2|145334.2|145698.2|145389.2|145573.6|145264.6|229
1626906900000|2021-07-21 22:35:00|145647.2|145338.2|145661.1|145352.1|145713|145404|145573|145264|156
1626907200000|2021-07-21 22:40:00|145644.9|145335.9|145630.8|145321.8|145723.8|145414.8|145573.7|145264.7|166
1626907500000|2021-07-21 22:45:00|145632.3|145323.3|145641.4|145332.4|145738.3|145429.3|145581|145272|227
1626907800000|2021-07-21 22:50:00|145612.3|145303.3|145736.6|145427.6|145816.8|145507.8|145587.4|145278.4|338
1626908100000|2021-07-21 22:55:00|145732|145423|145743.5|145434.5|145835.8|145526.8|145667|145358|241
1626908400000|2021-07-21 23:00:00|145765.9|145456.9|145721.8|145412.8|145788.9|145479.9|145682.6|145373.6|643
1626908700000|2021-07-21 23:05:00|145722.1|145413.1|145919.3|145647.4|145970.9|145697.1|145682.9|145373.9|673
1626909000000|2021-07-21 23:10:00|145925.1|145647.9|145850.8|145625.5|145940.9|145710.2|145766.7|145584.8|507
1626909300000|2021-07-21 23:15:00|145896|145622.8|145886.5|145756.5|145927|145772.6|145798.5|145586.2|529
1626909600000|2021-07-21 23:20:00|145886.2|145756.2|145871.9|145741.9|145921.5|145762.7|145855.1|145668.6|509
1626909900000|2021-07-21 23:25:00|145864.6|145734.6|145864.9|145734.9|145932.6|145751.6|145848.7|145671.5|416
1626910200000|2021-07-21 23:30:00|145866.6|145736.6|145856.2|145726.2|145916.2|145744.1|145847.7|145670.1|282
1626910500000|2021-07-21 23:35:00|145852.5|145722.5|145901.7|145681.3|145925.4|145744.8|145842.9|145662.3|278
1626910800000|2021-07-21 23:40:00|145900|145678.7|145870.6|145740.6|145902.2|145740.6|145836|145664.1|267
1626911100000|2021-07-21 23:45:00|145869.4|145739.4|145874.5|145744.5|145913.3|145765|145857|145680.4|350
1626911400000|2021-07-21 23:50:00|145864.6|145734.6|145906.7|145697.3|145916.4|145760.5|145860.1|145677.3|281
1626911700000|2021-07-21 23:55:00|145905.8|145700.9|145884.7|145754.7|145922.3|145776|145859.6|145667.7|301
1626912000000|2021-07-22 00:00:00|145885.4|145755.4|145887.8|145757.8|145925.6|145780.3|145841.6|145693.4|447
1626912300000|2021-07-22 00:05:00|145888.2|145758.2|145901.1|145771.1|145910.4|145780.4|145870.9|145740.9|352
1626912600000|2021-07-22 00:10:00|145904.5|145774.5|145894.5|145764.5|145914.9|145784.9|145875.5|145745.5|335
1626912900000|2021-07-22 00:15:00|145897.9|145767.9|145897.9|145767.9|145917.8|145787.8|145886.1|145756.1|313
1626913200000|2021-07-22 00:20:00|145899|145769|145900|145770|145919.3|145789.3|145861.4|145731.4|277
1626913500000|2021-07-22 00:25:00|145898|145768|145897.6|145767.6|145910.7|145780.7|145884|145754|285
1626913800000|2021-07-22 00:30:00|145895.7|145765.7|145890.1|145760.1|145906.7|145776.7|145876|145746|276
1626914100000|2021-07-22 00:35:00|145889.1|145759.1|145899.3|145769.3|145908.2|145778.2|145854.3|145724.3|407
1626914400000|2021-07-22 00:40:00|145899.9|145769.9|145906|145776|145910.5|145780.5|145869.9|145739.9|286
1626914700000|2021-07-22 00:45:00|145904.9|145774.9|145892.9|145762.9|145908.8|145778.8|145860.7|145730.7|332
1626915000000|2021-07-22 00:50:00|145892.4|145762.4|145875.7|145745.7|145916|145776.2|145861.7|145714.9|391
1626915300000|2021-07-22 00:55:00|145876.6|145746.6|145886.2|145756.2|145901.6|145771.6|145869.5|145739.5|308
1626915600000|2021-07-22 01:00:00|145886.5|145756.5|145942.9|145812.9|145943.3|145813.3|145849|145719|388
1626915900000|2021-07-22 01:05:00|145942|145812|145923.9|145793.9|145950.4|145814|145913|145748.1|428
1626916200000|2021-07-22 01:10:00|145921.9|145791.9|145917|145787|145954.1|145809.2|145897.8|145732.6|449
1626916500000|2021-07-22 01:15:00|145916.6|145786.6|145911.6|145781.6|145953.5|145804.8|145908.3|145736.4|424
1626916800000|2021-07-22 01:20:00|145912.3|145782.3|145913.8|145783.8|145932.4|145802.4|145885.8|145755.8|358
1626917100000|2021-07-22 01:25:00|145913.5|145783.5|145892.3|145762.3|145930.9|145800.9|145843.3|145713.3|403
1626917400000|2021-07-22 01:30:00|145891|145761|145912|145782|145930.7|145789|145859.4|145724.6|450
1626917700000|2021-07-22 01:35:00|145908.6|145778.6|145858.1|145728.1|145971.4|145826.6|145835.9|145705.9|643
1626918000000|2021-07-22 01:40:00|145857.8|145727.8|145882.7|145752.7|145945.3|145815.3|145839.5|145676.7|570
1626918300000|2021-07-22 01:45:00|145882.6|145752.6|145895|145694.3|145926.7|145765.3|145837.8|145677.5|363
1626918600000|2021-07-22 01:50:00|145863.7|145733.7|145836.5|145706.5|145882.8|145752.8|145813.2|145683.2|499
1626918900000|2021-07-22 01:55:00|145836.1|145706.1|145881.4|145751.4|145893.1|145763.1|145815.6|145685.6|474
1626919200000|2021-07-22 02:00:00|145876.5|145746.5|145872.7|145742.7|145913.8|145783.8|145847.1|145717.1|470
1626919500000|2021-07-22 02:05:00|145873.1|145743.1|145861.4|145731.4|145885.6|145755.6|145841.8|145711.8|368
1626919800000|2021-07-22 02:10:00|145862.3|145732.3|145868.3|145738.3|145922.8|145775.4|145837.4|145707.4|429
1626920100000|2021-07-22 02:15:00|145869.7|145739.7|145868.2|145738.2|145882.9|145752.9|145812|145682|405
1626920400000|2021-07-22 02:20:00|145868.1|145738.1|145861.5|145731.5|145892.9|145762.9|145837.1|145707.1|440
1626920700000|2021-07-22 02:25:00|145857.7|145727.7|145872.7|145742.7|145916.6|145761.3|145805|145675|594
1626921000000|2021-07-22 02:30:00|145873|145743|145889.6|145759.6|145940.6|145763.7|145823.4|145693.4|439
1626921300000|2021-07-22 02:35:00|145886|145756|145862.7|145732.7|145887.5|145757.5|145840.8|145710.8|453
1626921600000|2021-07-22 02:40:00|145862.5|145732.5|145855.2|145725.2|145871.4|145741.4|145822.6|145692.6|334
1626921900000|2021-07-22 02:45:00|145856.3|145726.3|145872.9|145742.9|145887.7|145757.7|145834.5|145704.5|340
1626922200000|2021-07-22 02:50:00|145871.8|145741.8|145872.1|145742.1|145919.3|145761.7|145842.7|145712.7|325
1626922500000|2021-07-22 02:55:00|145869.6|145739.6|145893.8|145763.8|145907.6|145777.6|145840.1|145710.1|343
1626922800000|2021-07-22 03:00:00|145894.4|145764.4|145876.5|145746.5|145894.9|145764.9|145853.3|145723.3|385
1626923100000|2021-07-22 03:05:00|145876.2|145746.2|145875.1|145745.1|145886.4|145756.4|145844.8|145714.8|305
1626923400000|2021-07-22 03:10:00|145883.1|145753.1|145875.3|145745.3|145908.7|145758.4|145851.8|145704.8|342
1626923700000|2021-07-22 03:15:00|145875.4|145745.4|145881.8|145751.8|145893|145763|145867.2|145737.2|293
1626924000000|2021-07-22 03:20:00|145876.9|145746.9|145864.3|145734.3|145912|145761.6|145834|145686.6|393
1626924300000|2021-07-22 03:25:00|145864.1|145734.1|145858.4|145728.4|145898|145749.6|145841.3|145697|338
1626924600000|2021-07-22 03:30:00|145858.2|145728.2|145862.4|145732.4|145874.4|145744.4|145846.8|145716.8|271
1626924900000|2021-07-22 03:35:00|145862.2|145732.2|145860.4|145730.4|145876|145746|145834.9|145704.9|284
1626925200000|2021-07-22 03:40:00|145858.7|145728.7|145845.2|145715.2|145865.1|145735.1|145837.5|145707.5|309
1626925500000|2021-07-22 03:45:00|145846.2|145716.2|145847.3|145717.3|145876.3|145746.3|145822.5|145692.5|324
1626925800000|2021-07-22 03:50:00|145847.5|145717.5|145843|145713|145872.8|145742.8|145828.6|145698.6|292
1626926100000|2021-07-22 03:55:00|145842|145712|145852.7|145722.7|145874.7|145744.7|145827.2|145697.2|336
1626926400000|2021-07-22 04:00:00|145859.2|145729.2|145850.8|145720.8|145867.5|145737.5|145824|145694|408
1626926700000|2021-07-22 04:05:00|145851.6|145721.6|145847.8|145717.8|145871.2|145741.2|145839.1|145709.1|337
1626927000000|2021-07-22 04:10:00|145849.7|145719.7|145853|145723|145877.8|145747.8|145837|145707|347
1626927300000|2021-07-22 04:15:00|145852.2|145722.2|145876.6|145746.6|145908.4|145778.4|145831.8|145701.8|448
1626927600000|2021-07-22 04:20:00|145876.8|145746.8|145846.8|145716.8|145899.5|145769.5|145838.5|145708.5|513
1626927900000|2021-07-22 04:25:00|145848.5|145718.5|145898.7|145768.7|145907.3|145777.3|145831.9|145701.9|483
1626928200000|2021-07-22 04:30:00|145897.4|145767.4|145852.4|145722.4|145940.5|145774.2|145834.3|145704.3|390
1626928500000|2021-07-22 04:35:00|145851.8|145721.8|145850.7|145720.7|145875.8|145745.8|145838|145708|346
1626928800000|2021-07-22 04:40:00|145848.7|145718.7|145893.6|145763.6|145913.3|145783.3|145838.2|145708.2|443
1626929100000|2021-07-22 04:45:00|145893.8|145763.8|145894.2|145764.2|145922.7|145792.7|145826.8|145696.8|632
1626929400000|2021-07-22 04:50:00|145894.7|145764.7|145887.8|145757.8|145913.4|145783.4|145878.4|145748.4|502
1626929700000|2021-07-22 04:55:00|145888.2|145758.2|145890.4|145760.4|145916|145774.2|145870.7|145709|517
1626930000000|2021-07-22 05:00:00|145888.5|145758.5|145850.2|145720.2|145892|145762|145844.5|145714.5|394
1626930300000|2021-07-22 05:05:00|145850.9|145720.9|145871.9|145741.9|145882|145752|145841.3|145711.3|311
1626930600000|2021-07-22 05:10:00|145868.7|145738.7|145871.9|145741.9|145881.3|145751.3|145865.9|145735.9|262
1626930900000|2021-07-22 05:15:00|145871.7|145741.7|145864.2|145734.2|145877|145747|145851.8|145721.8|303
1626931200000|2021-07-22 05:20:00|145864.4|145734.4|145849.5|145719.5|145875.4|145745.4|145845.5|145715.5|350
1626931500000|2021-07-22 05:25:00|145846.1|145716.1|145840.5|145710.5|145859.6|145729.6|145830.9|145700.9|383
1626931800000|2021-07-22 05:30:00|145839.9|145709.9|145849.2|145719.2|145866.1|145736.1|145836|145706|697
1626932100000|2021-07-22 05:35:00|145846.6|145716.6|145826|145696|145849.1|145719.1|145780.6|145650.6|405
1626932400000|2021-07-22 05:40:00|145826.4|145696.4|145821.7|145691.7|145838.4|145708.4|145817.1|145687.1|366
1626932700000|2021-07-22 05:45:00|145821.5|145691.5|145805.4|145675.4|145821.5|145691.5|145794.1|145664.1|443
1626933000000|2021-07-22 05:50:00|145805.1|145675.1|145809.3|145679.3|145819.8|145689.8|145804.3|145674.3|505
1626933300000|2021-07-22 05:55:00|145808.6|145678.6|145832.1|145702.1|145854.2|145724.2|145808.2|145678.2|544
1626933600000|2021-07-22 06:00:00|145849.4|145719.4|145803.3|145673.3|145956.3|145826.3|145782.7|145652.7|684
1626933900000|2021-07-22 06:05:00|145804.4|145674.4|145659.9|145529.9|145808.4|145684.4|145585.6|145455.6|754
1626934200000|2021-07-22 06:10:00|145660.2|145530.2|145631.5|145501.5|145679.6|145549.6|145602.1|145472.1|671
1626934500000|2021-07-22 06:15:00|145630.6|145500.6|145678.6|145548.6|145694.9|145575|145624.5|145500.6|699
1626934800000|2021-07-22 06:20:00|145678.2|145548.2|145621.8|145531.8|145709.4|145579.4|145603.9|145489.4|720
1626935100000|2021-07-22 06:25:00|145624.2|145534.2|145581.9|145451.9|145644.5|145537.5|145572.2|145442.2|706
1626935400000|2021-07-22 06:30:00|145581.8|145451.8|145592.9|145502.9|145612|145522|145522.3|145420|745
1626935700000|2021-07-22 06:35:00|145590|145500|145502|145412|145620.4|145530.4|145490.7|145385.3|619
1626936000000|2021-07-22 06:40:00|145501.6|145411.6|145487.2|145397.2|145534.9|145431.7|145428.3|145338.3|718
1626936300000|2021-07-22 06:45:00|145487.7|145397.7|145487|145397|145527|145428.9|145465.6|145370|739
1626936600000|2021-07-22 06:50:00|145487.1|145397.1|145619.1|145529.1|145626.9|145536.9|145472.7|145382.7|633
1626936900000|2021-07-22 06:55:00|145622|145532|145629.8|145499.8|145726.2|145636.2|145608.6|145499.8|705
1626937200000|2021-07-22 07:00:00|145632.9|145502.9|145495.3|145405.3|145632.9|145502.9|145372.4|145267.3|855
1626937500000|2021-07-22 07:05:00|145494.8|145404.8|145581|145491|145600.6|145510.6|145421.6|145331.6|786
1626937800000|2021-07-22 07:10:00|145581.3|145491.3|145387|145297|145584.6|145494.6|145376.1|145277.5|815
1626938100000|2021-07-22 07:15:00|145386.4|145296.4|145395.4|145305.4|145463.3|145358.8|145374.5|145284.5|826
1626938400000|2021-07-22 07:20:00|145396.2|145306.2|145299.4|145209.4|145430.3|145340.3|145297.4|145207.4|681
1626938700000|2021-07-22 07:25:00|145299.5|145209.5|145255.8|145165.8|145314.3|145224.3|145149|145059|665
1626939000000|2021-07-22 07:30:00|145257.2|145167.2|145275|145185|145311|145221|145245.8|145155.8|638
1626939300000|2021-07-22 07:35:00|145276.4|145186.4|145231|145141|145305.1|145215.1|145192.5|145102.5|736
1626939600000|2021-07-22 07:40:00|145232.2|145142.2|145413.3|145323.3|145413.4|145323.4|145231.1|145141.1|663
1626939900000|2021-07-22 07:45:00|145413.1|145323.1|145264|145174|145424.9|145334.9|145256.8|145157.9|602
1626940200000|2021-07-22 07:50:00|145264.2|145174.2|145424.8|145334.8|145446.5|145356.4|145203.4|145113.4|749
1626940500000|2021-07-22 07:55:00|145426.5|145336.5|145558.2|145468.2|145605.3|145489.5|145406.5|145313.9|773
1626940800000|2021-07-22 08:00:00|145560.6|145470.6|145617.2|145527.2|145651.1|145544.3|145523.1|145433.1|835
1626941100000|2021-07-22 08:05:00|145619.4|145529.4|145613.6|145523.6|145634|145544|145477.9|145387.9|667
1626941400000|2021-07-22 08:10:00|145615.7|145525.7|145612.3|145522.3|145632.2|145542.2|145409.8|145319.8|725
1626941700000|2021-07-22 08:15:00|145612.8|145522.8|145569.8|145479.8|145685.7|145595.7|145521.8|145431.8|628
1626942000000|2021-07-22 08:20:00|145570.2|145480.2|145576.8|145486.8|145744.1|145654.1|145568.7|145478.7|690
1626942300000|2021-07-22 08:25:00|145577.5|145487.5|145521.9|145431.9|145606|145516|145503.6|145413.6|670
1626942600000|2021-07-22 08:30:00|145524.1|145434.1|145629.2|145539.2|145696.7|145606.7|145512|145422|780
1626942900000|2021-07-22 08:35:00|145629.1|145539.1|145544.1|145454.1|145726.1|145636.1|145529.8|145434.8|794
1626943200000|2021-07-22 08:40:00|145538.1|145448.1|145379.1|145289.1|145545.6|145455.6|145335.9|145229.5|794
1626943500000|2021-07-22 08:45:00|145376.7|145286.7|145480.3|145390.3|145521|145431|145361.6|145271.6|745
1626943800000|2021-07-22 08:50:00|145479.4|145389.4|145505.5|145415.5|145520.8|145430.8|145409.2|145319.2|607
1626944100000|2021-07-22 08:55:00|145503.2|145413.2|145429.9|145339.9|145519.8|145429.8|145407.2|145317.2|668
1626944400000|2021-07-22 09:00:00|145429.2|145339.2|145467.3|145377.3|145481.3|145391.3|145426.6|145336.6|695
1626944700000|2021-07-22 09:05:00|145466.8|145376.8|145604.9|145514.9|145620.9|145530.9|145465.6|145375.6|693
1626945000000|2021-07-22 09:10:00|145606.4|145516.4|145521.6|145431.6|145635.9|145545.9|145516.7|145426.7|631
1626945300000|2021-07-22 09:15:00|145521.3|145431.3|145361|145271|145521.3|145431.3|145357|145267|637
1626945600000|2021-07-22 09:20:00|145358.9|145268.9|145438.2|145308.2|145483.8|145375.7|145355.5|145265.5|732
1626945900000|2021-07-22 09:25:00|145435.6|145305.6|145478.8|145388.8|145481.1|145391.1|145324.3|145222.2|738
1626946200000|2021-07-22 09:30:00|145477.9|145387.9|145384.2|145294.2|145485.1|145395.1|145360|145270|625
1626946500000|2021-07-22 09:35:00|145383.5|145293.5|145257.7|145167.7|145401.7|145296.9|145253.4|145163.4|688
1626946800000|2021-07-22 09:40:00|145257.1|145167.1|145347.7|145257.7|145383.3|145293.3|145257.1|145167.1|700
1626947100000|2021-07-22 09:45:00|145347.6|145257.6|145401.8|145311.8|145409.8|145319.8|145308.6|145218.6|717
1626947400000|2021-07-22 09:50:00|145402.4|145312.4|145449.1|145359.1|145471.7|145381.7|145400.2|145310.2|624
1626947700000|2021-07-22 09:55:00|145448.7|145358.7|145452.1|145362.1|145479.1|145389.1|145408|145318|556
1626948000000|2021-07-22 10:00:00|145452.3|145362.3|145373.5|145283.5|145467.9|145377.9|145370.1|145280.1|526
1626948300000|2021-07-22 10:05:00|145373.6|145283.6|145354.7|145264.7|145402.5|145312.5|145288.4|145198.4|662
1626948600000|2021-07-22 10:10:00|145354.6|145264.6|145335.5|145245.5|145364.8|145274.8|145302.1|145212.1|697
1626948900000|2021-07-22 10:15:00|145332.8|145242.8|145316.6|145226.6|145355.2|145265.2|145308.4|145218.4|534
1626949200000|2021-07-22 10:20:00|145315.6|145225.6|145331.4|145241.4|145340.7|145250.7|145312.4|145222.4|580
1626949500000|2021-07-22 10:25:00|145331.8|145241.8|145374.4|145284.4|145375.2|145285.2|145331.8|145241.8|623
1626949800000|2021-07-22 10:30:00|145374.9|145284.9|145364|145274|145402.6|145312.6|145337.7|145247.7|746
1626950100000|2021-07-22 10:35:00|145365.5|145275.5|145304.8|145214.8|145366.4|145276.4|145304|145214|615
1626950400000|2021-07-22 10:40:00|145305.1|145215.1|145320.2|145230.2|145343.4|145253.4|145280.2|145190.2|532
1626950700000|2021-07-22 10:45:00|145320.3|145230.3|145568.7|145478.7|145568.7|145478.7|145319.4|145229.4|671
1626951000000|2021-07-22 10:50:00|145566.4|145476.4|145585.8|145495.8|145684.2|145594.2|145563.6|145473.6|815
1626951300000|2021-07-22 10:55:00|145583.1|145493.1|145633.4|145543.4|145644.6|145554.6|145575.9|145470.7|721
1626951600000|2021-07-22 11:00:00|145632.5|145542.5|145642.2|145552.2|145680.4|145590.4|145608.6|145518.6|546
1626951900000|2021-07-22 11:05:00|145643.6|145553.6|145607.2|145517.2|145665.9|145575.9|145585.8|145495.8|675
1626952200000|2021-07-22 11:10:00|145606.7|145516.7|145655.8|145565.8|145688.3|145598.3|145575.4|145485.4|716
1626952500000|2021-07-22 11:15:00|145656.9|145566.9|145734|145644|145753.1|145663.1|145647|145557|679
1626952800000|2021-07-22 11:20:00|145730.2|145640.2|145607.9|145517.9|145744.4|145654.4|145596|145506|692
1626953100000|2021-07-22 11:25:00|145607.8|145517.8|145661.7|145571.7|145724.8|145634.8|145598.9|145508.9|668
1626953400000|2021-07-22 11:30:00|145661.9|145571.9|145590.4|145500.4|145714.8|145624.8|145585.2|145495.2|550
1626953700000|2021-07-22 11:35:00|145590.3|145500.3|145554.2|145464.2|145625.4|145535.4|145541.8|145451.8|631
1626954000000|2021-07-22 11:40:00|145554.4|145464.4|145544.7|145414.7|145617.7|145513.8|145478.6|145348.6|719
1626954300000|2021-07-22 11:45:00|145544.5|145414.5|145462.9|145332.9|145713.9|145583.9|145426.4|145327.5|902
1626954600000|2021-07-22 11:50:00|145458.4|145328.4|145702.7|145612.7|145709|145619|145439|145328.4|909
1626954900000|2021-07-22 11:55:00|145705.9|145615.9|145605.4|145515.4|145726.7|145636.7|145594.2|145488.4|956
1626955200000|2021-07-22 12:00:00|145607.4|145517.4|145871.2|145741.2|145910.6|145780.6|145605.5|145515.5|859
1626955500000|2021-07-22 12:05:00|145873.3|145743.3|145744.5|145614.5|145876.5|145766.4|145587|145475.7|828
1626955800000|2021-07-22 12:10:00|145744.8|145614.8|145642.8|145552.8|145808|145690.8|145638|145548|691
1626956100000|2021-07-22 12:15:00|145642.5|145552.5|145507.8|145417.8|145671.7|145567.3|145486.3|145396.3|751
1626956400000|2021-07-22 12:20:00|145514.8|145424.8|145518.2|145388.2|145524.2|145434.2|145420.3|145330.3|704
1626956700000|2021-07-22 12:25:00|145518.4|145388.4|145544.7|145414.7|145551.4|145421.4|145495.9|145366.7|648
1626957000000|2021-07-22 12:30:00|145538.9|145408.9|145546.7|145456.7|145685.9|145555.9|145530.6|145401.7|788
1626957300000|2021-07-22 12:35:00|145547.7|145457.7|145682.3|145552.3|145690.3|145575.1|145448.5|145349.4|826
1626957600000|2021-07-22 12:40:00|145682.9|145552.9|145768.5|145638.5|145816.1|145687.7|145625.8|145507.5|854
1626957900000|2021-07-22 12:45:00|145767|145637|145764.1|145674.1|145811.1|145713.9|145760.6|145633|765
1626958200000|2021-07-22 12:50:00|145763.2|145673.2|145778.6|145688.6|145824.2|145702.2|145721.2|145631.2|885
1626958500000|2021-07-22 12:55:00|145777.9|145687.9|145758.8|145628.8|145826.6|145729.8|145758.8|145628.8|883
1626958800000|2021-07-22 13:00:00|145760.3|145630.3|145731|145601|145761.4|145631.4|145576.4|145446.4|943
1626959100000|2021-07-22 13:05:00|145739.3|145609.3|145941.2|145811.2|146011.2|145881.2|145591.6|145480.2|947
1626959400000|2021-07-22 13:10:00|145934.2|145804.2|146469.4|146339.4|146479.3|146349.3|145788.1|145658.1|1026
1626959700000|2021-07-22 13:15:00|146475.3|146345.3|145999|145869|146488.1|146358.1|145907.6|145777.6|945
1626960000000|2021-07-22 13:20:00|145999.1|145869.1|145913.1|145783.1|146007.9|145915.4|145863.8|145743.9|908
1626960300000|2021-07-22 13:25:00|145914.8|145784.8|145773.1|145643.1|145919|145789|145750.5|145631.3|742
1626960600000|2021-07-22 13:30:00|145772.1|145642.1|146144.7|146014.7|146152.8|146037|145699.5|145569.5|791
1626960900000|2021-07-22 13:35:00|146146.3|146016.3|146207.7|146077.7|146411.5|146305|146111.7|145981.7|757
1626961200000|2021-07-22 13:40:00|146209.5|146079.5|146103.6|146013.6|146270.4|146149.8|146018.9|145928.9|725
1626961500000|2021-07-22 13:45:00|146119.7|145989.7|146253.4|146163.4|146255.4|146165.4|146119.7|145989.7|862
1626961800000|2021-07-22 13:50:00|146253|146163|146458|146328|146518.7|146411.8|146219.7|146110.7|963
1626962100000|2021-07-22 13:55:00|146439.2|146349.2|146706.5|146576.5|146752.1|146622.1|146439.2|146337.4|854
1626962400000|2021-07-22 14:00:00|146704.3|146574.3|146707.7|146577.7|146711.8|146595.7|146616|146511.7|888
1626962700000|2021-07-22 14:05:00|146707.6|146577.6|147011.1|146921.1|147015.9|146923.3|146694|146572.1|977
1626963000000|2021-07-22 14:10:00|147011.8|146921.8|146937.5|146847.5|147035.7|146924.3|146852|146722|964
1626963300000|2021-07-22 14:15:00|146937|146847|146811.6|146721.6|146963.9|146873.9|146804.6|146695.7|832
1626963600000|2021-07-22 14:20:00|146829.9|146699.9|146773.6|146643.6|146891.5|146778.3|146747.4|146637.1|849
1626963900000|2021-07-22 14:25:00|146775.6|146645.6|146935|146805|146983.8|146877.1|146757.4|146641.5|800
1626964200000|2021-07-22 14:30:00|146913.5|146823.5|146928.1|146798.1|146985.4|146876.7|146891.6|146791|796
1626964500000|2021-07-22 14:35:00|146927.4|146797.4|146915.6|146825.6|146986.8|146868.4|146908.6|146795.6|746
1626964800000|2021-07-22 14:40:00|146913.8|146823.8|147079|146989|147136.1|147036.3|146905.6|146815.6|768
1626965100000|2021-07-22 14:45:00|147080|146990|146862.2|146772.2|147110.3|147020.3|146852|146744.7|829
1626965400000|2021-07-22 14:50:00|146861.5|146771.5|146946.8|146856.8|146992.7|146902.7|146782.2|146692.2|897
1626965700000|2021-07-22 14:55:00|146946.9|146856.9|146857|146767|146962.5|146872.5|146762.7|146672.7|907
1626966000000|2021-07-22 15:00:00|146858.4|146768.4|146893.3|146763.3|146937.4|146847.4|146734.7|146631.5|846
1626966300000|2021-07-22 15:05:00|146895.6|146765.6|147027.4|146897.4|147079.1|146949.1|146848.3|146718.3|790
1626966600000|2021-07-22 15:10:00|147025.9|146895.9|147025.6|146935.6|147152.6|147048.4|146995.3|146884.5|700
1626966900000|2021-07-22 15:15:00|147025.5|146935.5|147205.8|147115.8|147208.5|147118.5|147025.5|146935.5|629
1626967200000|2021-07-22 15:20:00|147206.4|147116.4|147261.6|147171.6|147296.2|147206.2|147203.3|147113.3|610
1626967500000|2021-07-22 15:25:00|147263.7|147173.7|147369.9|147239.9|147376.6|147246.6|147234.4|147144.4|730
1626967800000|2021-07-22 15:30:00|147375.2|147245.2|147440.1|147350.1|147455.1|147351.8|147351.8|147221.8|832
1626968100000|2021-07-22 15:35:00|147439.9|147349.9|147494.5|147364.5|147509|147398.8|147418.4|147305.4|754
1626968400000|2021-07-22 15:40:00|147494.7|147364.7|147516|147426|147667.4|147537.4|147464.3|147351.9|854
1626968700000|2021-07-22 15:45:00|147516.6|147426.6|147398.9|147268.9|147519.8|147429.4|147367.3|147251.7|861
1626969000000|2021-07-22 15:50:00|147398.3|147268.3|147262|147172|147398.4|147268.4|147260.9|147170.9|739
1626969300000|2021-07-22 15:55:00|147261.6|147171.6|147359|147269|147437.9|147327.5|147213.9|147123.9|812
1626969600000|2021-07-22 16:00:00|147355.3|147265.3|147354.5|147264.5|147404.2|147277.9|147304.8|147188.3|881
1626969900000|2021-07-22 16:05:00|147353|147263|147335.5|147205.5|147374.6|147284.6|147289.2|147185.4|901
1626970200000|2021-07-22 16:10:00|147334.7|147204.7|147348.2|147218.2|147374.9|147244.9|147306|147182.5|899
1626970500000|2021-07-22 16:15:00|147347.2|147217.2|147315.1|147225.1|147348.8|147245.2|147289|147184.6|705
1626970800000|2021-07-22 16:20:00|147313.8|147223.8|147413.4|147323.4|147457.6|147352.2|147313.8|147223.8|743
1626971100000|2021-07-22 16:25:00|147410.4|147320.4|147366.7|147276.7|147433.2|147343.2|147356.3|147266.3|640
1626971400000|2021-07-22 16:30:00|147365|147275|147341.1|147251.1|147402.2|147312.2|147333.3|147243.3|813
1626971700000|2021-07-22 16:35:00|147341|147251|147374.7|147284.7|147380.3|147290.3|147317.5|147227.5|699
1626972000000|2021-07-22 16:40:00|147374.2|147284.2|147313.4|147223.4|147398|147285.5|147313.1|147223.1|737
1626972300000|2021-07-22 16:45:00|147313.5|147223.5|147314.5|147184.5|147327.4|147233.3|147286.7|147173.1|727
1626972600000|2021-07-22 16:50:00|147314.2|147184.2|147170.7|147040.7|147314.2|147191.2|147163.6|147033.6|727
1626972900000|2021-07-22 16:55:00|147179.3|147049.3|147124.2|147034.2|147200.4|147084.4|147119.8|147006.3|738
1626973200000|2021-07-22 17:00:00|147099.3|147009.3|147057.2|146927.2|147119.7|147029.7|147022.8|146906.1|753
1626973500000|2021-07-22 17:05:00|147057.8|146927.8|147139.6|147009.6|147146.1|147016.1|147048.8|146918.8|750
1626973800000|2021-07-22 17:10:00|147142.5|147012.5|147173.4|147043.4|147175.6|147058.4|147064.7|146934.7|745
1626974100000|2021-07-22 17:15:00|147175.3|147045.3|147170.1|147080.1|147185.4|147084.3|147151|147023.7|604
1626974400000|2021-07-22 17:20:00|147170.5|147080.5|147233.1|147143.1|147273.6|147154.5|147169|147079|561
1626974700000|2021-07-22 17:25:00|147233.2|147143.2|147210.2|147120.2|147268.1|147159.1|147207.7|147117.7|553
1626975000000|2021-07-22 17:30:00|147210.8|147120.8|147144.7|147054.7|147227.2|147137.2|147131.3|147020.5|627
1626975300000|2021-07-22 17:35:00|147143.5|147053.5|147216.6|147086.6|147223.1|147102.9|147136.3|147044.2|713
1626975600000|2021-07-22 17:40:00|147219.1|147089.1|147252.2|147122.2|147267|147146.4|147208.2|147078.2|695
1626975900000|2021-07-22 17:45:00|147252|147122|147235.9|147145.9|147280.3|147173.2|147225.4|147110.6|652
1626976200000|2021-07-22 17:50:00|147235.7|147145.7|147146.8|147016.8|147243.8|147153.8|147126.4|146996.4|691
1626976500000|2021-07-22 17:55:00|147146.4|147016.4|147075.6|146985.6|147151|147021|147070.8|146974.5|585
1626976800000|2021-07-22 18:00:00|147071.7|146981.7|147115.2|147025.2|147133|147032|147058.8|146968.8|584
1626977100000|2021-07-22 18:05:00|147117.1|147027.1|147123.3|146993.3|147127.1|147037.1|147084.2|146973.2|798
1626977400000|2021-07-22 18:10:00|147123.5|146993.5|147116.2|146986.2|147179.1|147066.2|147093.7|146978.6|782
1626977700000|2021-07-22 18:15:00|147116.3|146986.3|147109.8|146979.8|147144.2|147014.2|147080.6|146950.6|669
1626978000000|2021-07-22 18:20:00|147110.8|146980.8|147083.5|146993.5|147115.5|146998.4|147079.2|146955.4|715
1626978300000|2021-07-22 18:25:00|147083.7|146993.7|147093.9|147003.9|147130.7|147023.7|147068.3|146957.4|775
1626978600000|2021-07-22 18:30:00|147093.7|147003.7|147022.8|146932.8|147116.9|147013.4|147022.7|146932.7|692
1626978900000|2021-07-22 18:35:00|147024.7|146934.7|147090.9|146960.9|147097.6|146972.8|147023.1|146914.5|597
1626979200000|2021-07-22 18:40:00|147091.4|146961.4|147142.4|147052.4|147172.7|147066.6|147062|146948.4|731
1626979500000|2021-07-22 18:45:00|147148.8|147058.8|147166|147036|147200.7|147070.7|147132.4|147028.5|606
1626979800000|2021-07-22 18:50:00|147168.1|147038.1|147043.5|146913.5|147168.5|147038.5|147019.2|146910.5|606
1626980100000|2021-07-22 18:55:00|147041.1|146911.1|147039.7|146909.7|147058.5|146946.7|146984.2|146862.5|733
1626980400000|2021-07-22 19:00:00|147042.2|146912.2|147009.5|146879.5|147047.1|146930.4|146987.4|146857.4|697
1626980700000|2021-07-22 19:05:00|147010.2|146880.2|147016.2|146886.2|147027.6|146897.6|147003.9|146873.9|495
1626981000000|2021-07-22 19:10:00|147016.4|146886.4|146988.6|146858.6|147070.9|146940.9|146975.9|146845.9|565
1626981300000|2021-07-22 19:15:00|146974.5|146884.5|146992.9|146862.9|147018.7|146908.1|146964|146846.2|502
1626981600000|2021-07-22 19:20:00|146993.7|146863.7|146991|146861|147004.6|146892.9|146954.9|146847|550
1626981900000|2021-07-22 19:25:00|146990.9|146860.9|146986.2|146856.2|147026.2|146902.4|146963|146846|589
1626982200000|2021-07-22 19:30:00|146989|146859|147009.1|146879.1|147021.7|146913.5|146980.3|146850.3|591
1626982500000|2021-07-22 19:35:00|147008.9|146878.9|146968|146878|147018.9|146889.5|146968|146853.6|400
1626982800000|2021-07-22 19:40:00|146969.6|146879.6|146965.7|146835.7|147005.2|146883.9|146918.3|146801.4|486
1626983100000|2021-07-22 19:45:00|146966.6|146836.6|146914.4|146784.4|146966.6|146836.6|146865.8|146741.8|579
1626983400000|2021-07-22 19:50:00|146913.9|146783.9|146905|146815|146953|146833.7|146902.1|146779.1|584
1626983700000|2021-07-22 19:55:00|146906.2|146816.2|146931.4|146801.4|146969.5|146849|146880|146761.6|666
1626984000000|2021-07-22 20:00:00|146934|146804|147077.3|146947.3|147145.8|147015.8|146927.5|146797.5|680
1626984300000|2021-07-22 20:05:00|147076.5|146946.5|147085.5|146955.5|147094.9|146964.9|147070.5|146940.5|637
1626984600000|2021-07-22 20:10:00|147085.2|146955.2|147116.7|146986.7|147132|147002|147079.6|146949.6|703
1626984900000|2021-07-22 20:15:00|147118.5|146988.5|147100.4|146970.4|147119.1|147022.8|147079.6|146962.2|286
1626985200000|2021-07-22 20:20:00|147099.8|146969.8|147061.3|146931.3|147103.1|146986.8|147044|146914|313
1626985500000|2021-07-22 20:25:00|147061|146931|147091|146961|147098.2|146968.2|147058|146928|608
1626985800000|2021-07-22 20:30:00|147085.9|146955.9|147089.9|146959.9|147099.8|146969.8|147081.2|146951.2|534
1626986100000|2021-07-22 20:35:00|147089.7|146959.7|147093.9|146963.9|147104.5|146974.5|147088.8|146958.8|367
1626986400000|2021-07-22 20:40:00|147094|146964|147089.9|146959.9|147106.6|146976.6|147081.6|146951.6|256
1626986700000|2021-07-22 20:45:00|147090.5|146960.5|147056.5|146926.5|147104.6|146974.6|147047.3|146917.3|300
1626987000000|2021-07-22 20:50:00|147061.8|146931.8|147069.4|146939.4|147074.3|146944.3|147046.4|146916.4|437
1626987300000|2021-07-22 20:55:00|147060.9|146930.9|147059.3|146825.9|147191.4|146944.4|147039.3|146816.3|445
1626987600000|2021-07-22 21:00:00|147114.8|146805.8|147199.7|146890.7|147201.8|146892.8|147075.3|146766.3|42
1626987900000|2021-07-22 21:05:00|147153.3|146844.3|147130.3|146821.3|147228.3|146919.3|147098.2|146789.2|303
1626988200000|2021-07-22 21:10:00|147268.9|146959.9|147194|146885|147268.9|146959.9|147067|146758|77
1626988500000|2021-07-22 21:15:00|147067.3|146758.3|147066.7|146757.7|147286|146977|147066.7|146757.7|53
1626988800000|2021-07-22 21:20:00|147240.9|146931.9|147244.2|146935.2|147244.2|146935.2|147066.4|146757.4|32
1626989100000|2021-07-22 21:25:00|147066.4|146757.4|147121.8|146812.8|147157.6|146848.6|147066.2|146757.2|16
1626989400000|2021-07-22 21:30:00|147234.3|146925.3|147386.6|147077.6|147442.6|147133.6|147126.8|146817.8|386
1626989700000|2021-07-22 21:35:00|147386.4|147077.4|147367.7|147058.7|147422.8|147113.8|147340.6|147031.6|144
1626990000000|2021-07-22 21:40:00|147363|147054|147359.7|147050.7|147384.1|147075.1|147340|147031|125
1626990300000|2021-07-22 21:45:00|147350|147041|147356.6|147047.6|147384|147075|147315|147006|111
1626990600000|2021-07-22 21:50:00|147345.3|147036.3|147290.1|146981.1|147404.5|147095.5|147274.8|146965.8|255
1626990900000|2021-07-22 21:55:00|147290.2|146981.2|147308.5|146999.5|147314.4|147005.4|147263.8|146954.8|152
1626991200000|2021-07-22 22:00:00|147334.5|147025.5|147138.2|146829.2|147334.5|147044.3|147090.9|146781.9|481
1626991500000|2021-07-22 22:05:00|147144.9|146835.9|147126.3|146817.3|147155.2|146846.2|147066.9|146757.9|663
1626991800000|2021-07-22 22:10:00|147099.2|146790.2|147112|146803|147144.9|146835.9|147050.1|146741.1|262
1626992100000|2021-07-22 22:15:00|147125.2|146816.2|147124.3|146815.3|147169.4|146860.4|147090.9|146781.9|179
1626992400000|2021-07-22 22:20:00|147125.4|146816.4|147257|146948|147305.3|147017.5|147091.6|146782.6|443
1626992700000|2021-07-22 22:25:00|147250.4|146954.1|147259.7|146972.9|147278.4|147002.6|147212.6|146944.3|219
1626993000000|2021-07-22 22:30:00|147261|146976.3|147233.4|146987.3|147317|147008|147213.4|146953.8|164
1626993300000|2021-07-22 22:35:00|147239.6|146990.4|147243.3|146985.8|147288.6|147007.3|147211.4|146958.3|144
1626993600000|2021-07-22 22:40:00|147235.1|146991.6|147218.7|146985.1|147284.4|147016.5|147212.7|146969|151
1626993900000|2021-07-22 22:45:00|147218.4|147001.8|147249.6|147000.6|147287.7|147009.9|147211|146964|190
1626994200000|2021-07-22 22:50:00|147247.5|147002.8|147269.2|146990.7|147291.2|147009.4|147212|146961.3|163
1626994500000|2021-07-22 22:55:00|147279|146986.8|147225.2|146986.5|147279.2|147013.7|147203.9|146961.7|238
1626994800000|2021-07-22 23:00:00|147228.5|146993.5|147199.6|147069.6|147270|147074.7|147184.2|146993.5|343
1626995100000|2021-07-22 23:05:00|147201.2|147071.2|147196.8|147066.8|147254|147082.7|147175.6|147011.4|293
1626995400000|2021-07-22 23:10:00|147196.7|147066.7|147194.7|147064.7|147240.6|147085.4|147184.2|147029.2|397
1626995700000|2021-07-22 23:15:00|147194|147064|147194.8|147064.8|147242|147088|147177.8|147022|370
1626996000000|2021-07-22 23:20:00|147195|147065|147235|147032|147235|147091.3|147178.2|147032|313
1626996300000|2021-07-22 23:25:00|147239|147029.8|147204.4|147074.4|147239|147085.2|147178.7|147023.9|284
1626996600000|2021-07-22 23:30:00|147201.9|147071.9|147191.6|147061.6|147220.4|147090.4|147174|147044|265
1626996900000|2021-07-22 23:35:00|147193.7|147063.7|147178.6|147048.6|147203.9|147073.9|147172.2|147042.2|215
1626997200000|2021-07-22 23:40:00|147186|147056|147171.1|147041.1|147194.7|147064.7|147156.5|147026.5|229
1626997500000|2021-07-22 23:45:00|147172.3|147042.3|147181.4|147051.4|147198|147068|147159.7|147029.7|243
1626997800000|2021-07-22 23:50:00|147180.4|147050.4|147172.1|147042.1|147227.5|147060.7|147155.6|147012.2|218
1626998100000|2021-07-22 23:55:00|147180.8|147050.8|147167|147037|147214.2|147084.2|147155|147025|245
1626998400000|2021-07-23 00:00:00|147169|147039|147188.3|147058.3|147238.2|147077.2|147169|147030.7|343
1626998700000|2021-07-23 00:05:00|147189.9|147059.9|147186.9|147056.9|147206.7|147076.7|147153.6|147006|240
1626999000000|2021-07-23 00:10:00|147188.4|147058.4|147173.2|147043.2|147218.4|147060.8|147155.6|147006.7|229
1626999300000|2021-07-23 00:15:00|147173.6|147043.6|147171|147041|147219.3|147064.5|147156.5|147014.4|340
1626999600000|2021-07-23 00:20:00|147170.8|147040.8|147146|147016|147186.4|147056.4|147134.1|147004.1|262
1626999900000|2021-07-23 00:25:00|147152.9|147022.9|147138.5|147008.5|147159.5|147029.5|147115.5|146985.5|318
1627000200000|2021-07-23 00:30:00|147136.1|147006.1|147117|146987|147158.4|147028.4|147113.8|146983.8|300
1627000500000|2021-07-23 00:35:00|147117.3|146987.3|147114.1|146984.1|147136.6|147006.6|147094.7|146964.7|334
1627000800000|2021-07-23 00:40:00|147112.7|146982.7|147111.2|146981.2|147130.9|147000.9|147095.1|146965.1|355
1627001100000|2021-07-23 00:45:00|147109.4|146979.4|147112.7|146982.7|147119|146989|147098.1|146968.1|269
1627001400000|2021-07-23 00:50:00|147110.4|146980.4|147112.6|146982.6|147118.9|146992.6|147078.6|146959.9|259
1627001700000|2021-07-23 00:55:00|147115.5|146985.5|147110.2|146980.2|147118.7|146988.7|147079|146949|257
1627002000000|2021-07-23 01:00:00|147111.9|146981.9|146997.3|146867.3|147120.4|146990.4|146979.9|146849.9|413
1627002300000|2021-07-23 01:05:00|146999.5|146869.5|147005.8|146875.8|147035.1|146905.1|146992.9|146862.9|364
1627002600000|2021-07-23 01:10:00|147008.7|146878.7|146962.2|146832.2|147025.5|146895.5|146949.2|146819.2|442
1627002900000|2021-07-23 01:15:00|146975.3|146845.3|146960|146830|146992.2|146862.2|146950.8|146820.8|313
1627003200000|2021-07-23 01:20:00|146959.9|146829.9|146980.4|146850.4|146988.7|146858.7|146959.4|146829.4|272
1627003500000|2021-07-23 01:25:00|146980.7|146850.7|146944.2|146814.2|146987.4|146857.4|146943.8|146813.8|287
1627003800000|2021-07-23 01:30:00|146950.6|146820.6|146952.4|146822.4|146960.9|146830.9|146936.4|146806.4|304
1627004100000|2021-07-23 01:35:00|146946|146816|147005.3|146875.3|147013.1|146883.1|146945.8|146815.8|480
1627004400000|2021-07-23 01:40:00|147005.5|146875.5|147030.4|146900.4|147058.3|146928.3|146998.2|146868.2|434
1627004700000|2021-07-23 01:45:00|147024.6|146894.6|147034.5|146904.5|147050.9|146920.9|147022.2|146892.2|301
1627005000000|2021-07-23 01:50:00|147028.9|146898.9|147023.2|146893.2|147066.1|146911.7|147007.1|146859|315
1627005300000|2021-07-23 01:55:00|147034.1|146904.1|147094.6|146964.6|147174.2|147044.2|147004.3|146852.6|442
1627005600000|2021-07-23 02:00:00|147087.3|146957.3|147266.7|147136.7|147296.9|147166.9|147087.3|146957.3|686
1627005900000|2021-07-23 02:05:00|147256.8|147126.8|147278.2|147148.2|147297.4|147167.4|147238.2|147108.2|407
1627006200000|2021-07-23 02:10:00|147276.4|147146.4|147241.3|147111.3|147284.6|147154.6|147207.1|147077.1|438
1627006500000|2021-07-23 02:15:00|147242.8|147112.8|147256.6|147126.6|147265.1|147135.1|147205.5|147075.5|375
1627006800000|2021-07-23 02:20:00|147254.8|147124.8|147230.8|147100.8|147275.4|147137.5|147208.4|147060.2|318
1627007100000|2021-07-23 02:25:00|147243.8|147113.8|147238.6|147108.6|147274.4|147144.4|147213.4|147083.4|259
1627007400000|2021-07-23 02:30:00|147241.8|147111.8|147247.2|147117.2|147263.6|147133.6|147219.6|147089.6|303
1627007700000|2021-07-23 02:35:00|147259.9|147129.9|147263.1|147133.1|147280.5|147150.5|147233.3|147103.3|302
1627008000000|2021-07-23 02:40:00|147272|147142|147245|147115|147277.9|147147.9|147238.1|147108.1|280
1627008300000|2021-07-23 02:45:00|147245.5|147115.5|147249|147119|147270.1|147140.1|147236.9|147106.9|256
1627008600000|2021-07-23 02:50:00|147248.8|147118.8|147252.8|147122.8|147283.5|147131|147242.6|147078.9|265
1627008900000|2021-07-23 02:55:00|147252.7|147122.7|147255.9|147125.9|147272|147142|147229.1|147099.1|382
1627009200000|2021-07-23 03:00:00|147258|147128|147221.3|147091.3|147268.8|147138.8|147207.7|147077.7|307
1627009500000|2021-07-23 03:05:00|147219.5|147089.5|147200.2|147070.2|147241.7|147105.8|147195|147041.3|237
1627009800000|2021-07-23 03:10:00|147199.1|147069.1|147204.8|147074.8|147223.8|147093.8|147189.9|147059.9|301
1627010100000|2021-07-23 03:15:00|147204.2|147074.2|147211.4|147081.4|147217.7|147087.7|147169.5|147039.5|350
1627010400000|2021-07-23 03:20:00|147206.2|147076.2|147204|147074|147215.6|147085.6|147182.5|147052.5|195
1627010700000|2021-07-23 03:25:00|147203.2|147073.2|147226.3|147096.3|147230.8|147100.8|147194.5|147064.5|264
1627011000000|2021-07-23 03:30:00|147225.2|147095.2|147204.5|147074.5|147244.2|147114.2|147191.7|147061.7|305
1627011300000|2021-07-23 03:35:00|147205.1|147075.1|147222.3|147092.3|147235.2|147105.2|147190.6|147060.6|261
1627011600000|2021-07-23 03:40:00|147238.9|147108.9|147234.3|147104.3|147247|147117|147217.4|147087.4|321
1627011900000|2021-07-23 03:45:00|147234|147104|147246.6|147116.6|147281.3|147151.3|147214.9|147084.9|328
1627012200000|2021-07-23 03:50:00|147244.3|147114.3|147232.5|147102.5|147256.6|147126.6|147224.8|147094.8|283
1627012500000|2021-07-23 03:55:00|147231.9|147101.9|147257.2|147127.2|147261.4|147131.4|147228.5|147098.5|278
1627012800000|2021-07-23 04:00:00|147258|147128|147255.6|147125.6|147277.4|147147.4|147244.3|147114.3|247
1627013100000|2021-07-23 04:05:00|147255.5|147125.5|147275.3|147145.3|147288.4|147158.4|147249.4|147119.4|299
1627013400000|2021-07-23 04:10:00|147273.5|147143.5|147276|147146|147285.3|147155.3|147247.3|147117.3|344
1627013700000|2021-07-23 04:15:00|147274.7|147144.7|147244.2|147114.2|147274.9|147144.9|147229.6|147099.6|443
1627014000000|2021-07-23 04:20:00|147242.3|147112.3|147238.8|147108.8|147277.7|147127.2|147212.7|147058.2|297
1627014300000|2021-07-23 04:25:00|147238.9|147108.9|147232.6|147102.6|147281.8|147131.2|147211.5|147040|237
1627014600000|2021-07-23 04:30:00|147231.7|147101.7|147215.1|147085.1|147269.3|147117.4|147194.9|147027|332
1627014900000|2021-07-23 04:35:00|147208.3|147078.3|147226.7|147096.7|147250.7|147113.4|147190.6|147049.8|340
1627015200000|2021-07-23 04:40:00|147223.3|147093.3|147210.5|147080.5|147243|147113|147195.8|147065.8|287
1627015500000|2021-07-23 04:45:00|147249.2|147047.9|147220.7|147090.7|147253.4|147123.4|147202.3|147047.9|249
1627015800000|2021-07-23 04:50:00|147220.9|147090.9|147244.5|147114.5|147267.5|147137.5|147211.2|147081.2|395
1627016100000|2021-07-23 04:55:00|147245.7|147115.7|147279.5|147149.5|147293.2|147163.2|147222.8|147092.8|317
1627016400000|2021-07-23 05:00:00|147284.7|147154.7|147298.3|147168.3|147313.1|147183.1|147276.1|147146.1|520
1627016700000|2021-07-23 05:05:00|147289.2|147159.2|147305.7|147175.7|147321.8|147191.8|147284.2|147154.2|488
1627017000000|2021-07-23 05:10:00|147305.8|147175.8|147278.7|147148.7|147317.2|147187.2|147271.5|147141.5|255
1627017300000|2021-07-23 05:15:00|147277.5|147147.5|147285.3|147155.3|147307.2|147177.2|147267.5|147137.5|274
1627017600000|2021-07-23 05:20:00|147288.4|147158.4|147279|147149|147298.1|147168.1|147274.7|147144.7|292
1627017900000|2021-07-23 05:25:00|147281.5|147151.5|147290.8|147160.8|147294.6|147164.6|147268.5|147138.5|356
1627018200000|2021-07-23 05:30:00|147292.6|147162.6|147290.1|147160.1|147299.2|147169.2|147277.3|147147.3|438
1627018500000|2021-07-23 05:35:00|147293.5|147163.5|147306.1|147176.1|147310.8|147180.8|147278.8|147148.8|518
1627018800000|2021-07-23 05:40:00|147303.7|147173.7|147201.6|147071.6|147308.8|147178.8|147194.7|147064.7|553
1627019100000|2021-07-23 05:45:00|147200.3|147070.3|147215.9|147085.9|147218.1|147088.1|147180.8|147050.8|534
1627019400000|2021-07-23 05:50:00|147215.5|147085.5|147335.3|147205.3|147354|147224|147170.2|147040.2|695
1627019700000|2021-07-23 05:55:00|147342.6|147212.6|147409.1|147279.1|147415.9|147285.9|147324.3|147194.3|445
1627020000000|2021-07-23 06:00:00|147406.3|147276.3|147445.7|147315.7|147532.7|147410.9|147403.2|147273.2|676
1627020300000|2021-07-23 06:05:00|147446.1|147316.1|147420.8|147330.8|147457.4|147348.9|147410.6|147304.8|466
1627020600000|2021-07-23 06:10:00|147420.1|147330.1|147410.1|147320.1|147439.5|147349.5|147401.4|147304.1|397
1627020900000|2021-07-23 06:15:00|147409.9|147319.9|147290.7|147200.7|147421.9|147331.9|147285.1|147177.8|554
1627021200000|2021-07-23 06:20:00|147290.6|147200.6|147235.9|147105.9|147302.2|147212.2|147219.5|147103.8|539
1627021500000|2021-07-23 06:25:00|147239.7|147109.7|147247.4|147157.4|147261.6|147171.6|147217.4|147105.7|609
1627021800000|2021-07-23 06:30:00|147250.4|147160.4|147199.7|147109.7|147273.4|147183.4|147136.1|147036.2|617
1627022100000|2021-07-23 06:35:00|147198.3|147108.3|147284.6|147154.6|147341.9|147230.8|147191.3|147101.3|612
1627022400000|2021-07-23 06:40:00|147283.5|147153.5|147234.1|147144.1|147291.2|147181.8|147199|147104.2|566
1627022700000|2021-07-23 06:45:00|147229|147139|147233.3|147143.3|147254.2|147164.2|147211.6|147103.9|598
1627023000000|2021-07-23 06:50:00|147233.4|147143.4|147249.7|147159.7|147275|147185|147224.6|147134.6|589
1627023300000|2021-07-23 06:55:00|147249.5|147159.5|147121.7|147031.7|147251.3|147161.3|147110.6|147020.6|596
1627023600000|2021-07-23 07:00:00|147121.3|147031.3|147241|147151|147274.5|147177.2|147111.5|147021.5|763
1627023900000|2021-07-23 07:05:00|147241.1|147151.1|147310.7|147220.7|147324.2|147225.6|147227.5|147137.5|848
1627024200000|2021-07-23 07:10:00|147305.6|147215.6|147304.2|147214.2|147326.7|147236.7|147233.1|147143.1|774
1627024500000|2021-07-23 07:15:00|147305.4|147215.4|147410.1|147320.1|147421.6|147331.6|147305.4|147215.4|827
1627024800000|2021-07-23 07:20:00|147409.8|147319.8|147545.5|147455.5|147653.9|147541.9|147404.4|147314.4|846
1627025100000|2021-07-23 07:25:00|147545.3|147455.3|147407.6|147277.6|147601.4|147501.4|147388.1|147273.1|682
1627025400000|2021-07-23 07:30:00|147407.7|147277.7|147537.4|147447.4|147614.6|147499.6|147381.3|147251.3|717
1627025700000|2021-07-23 07:35:00|147536.9|147446.9|147678.1|147588.1|147746|147636.6|147535.4|147445.4|691
1627026000000|2021-07-23 07:40:00|147679.8|147589.8|147755|147665|147862.2|147772.2|147678.7|147588.7|672
1627026300000|2021-07-23 07:45:00|147755.3|147665.3|147649.2|147559.2|147780|147690|147649.2|147559.2|686
1627026600000|2021-07-23 07:50:00|147648.1|147558.1|147595|147505|147668.6|147578.6|147539|147449|713
1627026900000|2021-07-23 07:55:00|147594.2|147504.2|147719.5|147589.5|147719.5|147615.8|147523.5|147433.5|705
1627027200000|2021-07-23 08:00:00|147719.1|147589.1|147752.4|147662.4|147818.8|147728.8|147705.1|147585.5|722
1627027500000|2021-07-23 08:05:00|147753.3|147663.3|147713.3|147623.3|147803.8|147713.8|147707.9|147617.9|698
1627027800000|2021-07-23 08:10:00|147724.4|147634.4|147608.4|147518.4|147785.3|147695.3|147566.6|147476.6|737
1627028100000|2021-07-23 08:15:00|147607.8|147517.8|147644.6|147554.6|147654.4|147564.4|147588.5|147498.5|663
1627028400000|2021-07-23 08:20:00|147644.8|147554.8|147641.6|147551.6|147731.6|147641.6|147628.4|147538.4|750
1627028700000|2021-07-23 08:25:00|147641.3|147551.3|147693.5|147603.5|147763.3|147673.3|147641.3|147551.3|718
1627029000000|2021-07-23 08:30:00|147694.2|147604.2|147741|147651|147745.8|147655.8|147656.9|147566.9|630
1627029300000|2021-07-23 08:35:00|147739.4|147649.4|147743.4|147653.4|147806.2|147716.2|147716.7|147626.7|707
1627029600000|2021-07-23 08:40:00|147742.7|147652.7|147779.2|147689.2|147821|147731|147738.3|147640|574
1627029900000|2021-07-23 08:45:00|147779.1|147689.1|147674.4|147584.4|147779.6|147689.6|147649|147559|617
1627030200000|2021-07-23 08:50:00|147676.2|147586.2|147696.3|147606.3|147707.6|147617.6|147652.7|147562.7|523
1627030500000|2021-07-23 08:55:00|147695|147605|147718|147628|147731|147641|147667.3|147577.3|720
1627030800000|2021-07-23 09:00:00|147717.4|147627.4|147770.2|147680.2|147801.8|147711.8|147714.8|147624.8|774
1627031100000|2021-07-23 09:05:00|147770.4|147680.4|147714.9|147624.9|147770.4|147680.4|147678.9|147588.9|659
1627031400000|2021-07-23 09:10:00|147715.5|147625.5|147596.9|147506.9|147718.7|147628.7|147578.2|147468.5|555
1627031700000|2021-07-23 09:15:00|147596.5|147506.5|147709.9|147619.9|147709.9|147619.9|147554.3|147464.3|574
1627032000000|2021-07-23 09:20:00|147707.3|147617.3|147813.8|147723.8|147816.2|147726.2|147699.3|147609.3|573
1627032300000|2021-07-23 09:25:00|147813.4|147723.4|147893.9|147803.9|147896|147806|147810.2|147720.2|650
1627032600000|2021-07-23 09:30:00|147894.5|147804.5|147846.2|147756.2|147897.3|147807.3|147841.4|147751.4|647
1627032900000|2021-07-23 09:35:00|147845.8|147755.8|147825.5|147735.5|147852.7|147762.7|147808.5|147718.5|540
1627033200000|2021-07-23 09:40:00|147824.3|147734.3|147852.4|147762.4|147882.5|147769.7|147718.4|147628.4|551
1627033500000|2021-07-23 09:45:00|147851.3|147761.3|147705.3|147615.3|147852|147762|147698.9|147608.9|604
1627033800000|2021-07-23 09:50:00|147705.4|147615.4|147718.4|147628.4|147755.6|147665.6|147651.1|147542.1|680
1627034100000|2021-07-23 09:55:00|147719.5|147629.5|147744.9|147654.9|147757.2|147667.2|147662.4|147572.4|631
1627034400000|2021-07-23 10:00:00|147744.8|147654.8|147876.3|147786.3|147890|147800|147734.3|147625.4|610
1627034700000|2021-07-23 10:05:00|147877.8|147787.8|147813.2|147683.2|147900.3|147801.4|147775|147674.5|625
1627035000000|2021-07-23 10:10:00|147819.3|147689.3|147783|147693|147821.3|147701.4|147695.8|147605.8|633
1627035300000|2021-07-23 10:15:00|147787.6|147697.6|147886.8|147796.8|147950.3|147837.4|147787.6|147697.6|751
1627035600000|2021-07-23 10:20:00|147886.5|147796.5|147737.8|147647.8|147887.3|147797.3|147737|147647|791
1627035900000|2021-07-23 10:25:00|147737.5|147647.5|147785.2|147695.2|147817.7|147710.5|147711.7|147621.7|610
1627036200000|2021-07-23 10:30:00|147784.8|147694.8|147890.9|147800.9|147909.5|147819.5|147770.1|147680.1|770
1627036500000|2021-07-23 10:35:00|147892.1|147802.1|147883.9|147793.9|147917.9|147827.9|147863.6|147773.6|655
1627036800000|2021-07-23 10:40:00|147882.6|147792.6|147746.3|147656.3|147903.6|147813.6|147734|147644|682
1627037100000|2021-07-23 10:45:00|147747.4|147657.4|147825.2|147735.2|147839.1|147749.1|147680.6|147590.6|869
1627037400000|2021-07-23 10:50:00|147825.3|147735.3|147915.7|147825.7|147922.1|147832.1|147798.4|147708.4|765
1627037700000|2021-07-23 10:55:00|147922.4|147832.4|147914.4|147824.4|148015.4|147925.4|147909.4|147819.4|804
1627038000000|2021-07-23 11:00:00|147911.7|147821.7|147742.1|147652.1|147922.7|147832.7|147721.4|147622.7|793
1627038300000|2021-07-23 11:05:00|147741.6|147651.6|147777.5|147687.5|147819.7|147729.7|147733.3|147643.3|719
1627038600000|2021-07-23 11:10:00|147777.9|147687.9|147814.7|147724.7|147834.2|147744.2|147744.6|147654.6|687
1627038900000|2021-07-23 11:15:00|147817|147727|147864|147774|147882.8|147792.8|147803.7|147711.3|596
1627039200000|2021-07-23 11:20:00|147864.8|147774.8|147924.5|147834.5|147928.4|147838.4|147843.8|147753.8|688
1627039500000|2021-07-23 11:25:00|147924.3|147834.3|147916.6|147826.6|148003.8|147913.8|147893.5|147803.5|697
1627039800000|2021-07-23 11:30:00|147915.3|147825.3|147922.6|147832.6|147987.7|147880.6|147855.4|147765.4|786
1627040100000|2021-07-23 11:35:00|147922.8|147832.8|147880.4|147790.4|147955.6|147865.6|147821|147731|742
1627040400000|2021-07-23 11:40:00|147879.3|147789.3|147867.1|147777.1|147882.6|147792.6|147800.1|147710.1|745
1627040700000|2021-07-23 11:45:00|147868.2|147778.2|147918.1|147828.1|147940.7|147850.7|147864.8|147774.8|661
1627041000000|2021-07-23 11:50:00|147918.3|147828.3|147755.4|147665.4|147929.2|147839.2|147748.2|147658.2|727
1627041300000|2021-07-23 11:55:00|147758.5|147668.5|147843.8|147753.8|147848.9|147758.9|147742.7|147652.7|684
1627041600000|2021-07-23 12:00:00|147847.1|147757.1|147752.5|147662.5|147863.3|147773.3|147736.3|147646.3|771
1627041900000|2021-07-23 12:05:00|147752.8|147662.8|147801|147711|147821|147717.1|147740.2|147650.2|721
1627042200000|2021-07-23 12:10:00|147801.6|147711.6|147819.4|147729.4|147851.1|147761.1|147801.5|147711.5|701
1627042500000|2021-07-23 12:15:00|147819.3|147729.3|147701.3|147611.3|147849.6|147759.6|147683.8|147593.8|683
1627042800000|2021-07-23 12:20:00|147701.7|147611.7|147661.2|147571.2|147753.9|147663.9|147645.7|147544.6|691
1627043100000|2021-07-23 12:25:00|147656.7|147566.7|147627.7|147537.7|147693.7|147581.7|147600.2|147510.2|687
1627043400000|2021-07-23 12:30:00|147627.8|147537.8|147556.6|147426.6|147631.4|147541.4|147508.5|147396|697
1627043700000|2021-07-23 12:35:00|147557.1|147427.1|147530.2|147440.2|147581.3|147471.3|147514.4|147408.8|563
1627044000000|2021-07-23 12:40:00|147530.5|147440.5|147533.7|147443.7|147656.3|147547.5|147418.1|147303.9|667
1627044300000|2021-07-23 12:45:00|147535|147445|147491.2|147401.2|147540.8|147445.2|147407.4|147309.8|701
1627044600000|2021-07-23 12:50:00|147492.7|147402.7|147540.8|147450.8|147574.5|147470|147476.9|147378.3|602
1627044900000|2021-07-23 12:55:00|147545.9|147455.9|147374.3|147284.3|147549.3|147459.3|147371.1|147281.1|666
1627045200000|2021-07-23 13:00:00|147375.6|147285.6|147490.1|147400.1|147541.2|147451.2|147365.7|147275.7|754
1627045500000|2021-07-23 13:05:00|147491.5|147401.5|147369.6|147279.6|147548.7|147458.7|147366.7|147276.7|761
1627045800000|2021-07-23 13:10:00|147369.1|147279.1|147249.6|147159.6|147371.9|147281.9|147245.5|147155.5|673
1627046100000|2021-07-23 13:15:00|147249.7|147159.7|147412.6|147322.6|147418.1|147328.1|147241.2|147151.2|664
1627046400000|2021-07-23 13:20:00|147413.2|147323.2|147220.3|147130.3|147420.7|147330.7|147219|147129|595
1627046700000|2021-07-23 13:25:00|147219.8|147129.8|147321.4|147191.4|147373.6|147283.6|147216|147126|684
1627047000000|2021-07-23 13:30:00|147321|147191|147348.3|147258.3|147436.4|147340.3|147291.3|147191|763
1627047300000|2021-07-23 13:35:00|147348.5|147258.5|147546.4|147456.4|147554|147464|147314.5|147224.5|795
1627047600000|2021-07-23 13:40:00|147545.7|147455.7|147457.7|147327.7|147568|147478|147441.9|147321.2|757
1627047900000|2021-07-23 13:45:00|147458.2|147328.2|147470.3|147380.3|147470.3|147380.3|147311.8|147201.2|818
1627048200000|2021-07-23 13:50:00|147471.9|147381.9|147496.1|147406.1|147500.9|147410.9|147413.7|147303.5|791
1627048500000|2021-07-23 13:55:00|147498|147408|147533.9|147443.9|147593.7|147503.7|147439.6|147349.6|848
1627048800000|2021-07-23 14:00:00|147534.6|147444.6|147549|147459|147553.8|147463.8|147522.9|147432.9|769
1627049100000|2021-07-23 14:05:00|147549.4|147459.4|147622.9|147532.9|147629.3|147539.3|147549.4|147459.4|823
1627049400000|2021-07-23 14:10:00|147621.5|147531.5|147787.8|147697.8|147789.6|147699.6|147604.5|147514.5|807
1627049700000|2021-07-23 14:15:00|147789.7|147699.7|147821.8|147731.8|147827.4|147737.4|147658.8|147568.8|679
1627050000000|2021-07-23 14:20:00|147821.6|147731.6|147832.7|147742.7|147839.1|147749.1|147818|147728|557
1627050300000|2021-07-23 14:25:00|147833.1|147743.1|147741.8|147651.8|147844.6|147754.6|147740.3|147650.3|565
1627050600000|2021-07-23 14:30:00|147741.7|147651.7|147814.8|147724.8|147828.7|147738.7|147741.5|147651.5|732
1627050900000|2021-07-23 14:35:00|147814.6|147724.6|147976.6|147886.6|147986.8|147896.8|147810.1|147720.1|716
1627051200000|2021-07-23 14:40:00|147975.8|147885.8|147985.9|147895.9|148007|147917|147969.2|147879.2|739
1627051500000|2021-07-23 14:45:00|147986.2|147896.2|147875.4|147785.4|148001.5|147911.5|147839|147749|727
1627051800000|2021-07-23 14:50:00|147875.1|147785.1|147910.2|147820.2|147912.1|147822.1|147864.7|147774.7|714
1627052100000|2021-07-23 14:55:00|147910.3|147820.3|147982.5|147892.5|148035.3|147945.3|147910.3|147820.3|872
1627052400000|2021-07-23 15:00:00|147983.1|147893.1|147929.2|147839.2|148014.8|147924.8|147928.3|147832.6|770
1627052700000|2021-07-23 15:05:00|147927.8|147837.8|147921|147831|147958.9|147859|147848|147758|762
1627053000000|2021-07-23 15:10:00|147920.9|147830.9|147959.3|147869.3|147972.1|147882.1|147918|147828|628
1627053300000|2021-07-23 15:15:00|147959|147869|147970.9|147840.9|147982.1|147884|147856.2|147749.5|587
1627053600000|2021-07-23 15:20:00|147970.8|147840.8|147946.3|147856.3|147978.6|147869.6|147921.5|147807.8|671
1627053900000|2021-07-23 15:25:00|147934.9|147844.9|147941.5|147851.5|147962.7|147854.1|147915.5|147810.7|643
1627054200000|2021-07-23 15:30:00|147942.8|147852.8|148028.9|147938.9|148053.5|147946.5|147941|147828.7|667
1627054500000|2021-07-23 15:35:00|148029.4|147939.4|148028.9|147898.9|148030.9|147939.4|147972.7|147876.6|666
1627054800000|2021-07-23 15:40:00|148029|147899|147996.6|147906.6|148029.5|147910.3|147922.8|147832.8|596
1627055100000|2021-07-23 15:45:00|147998|147908|148001.5|147911.5|148013.7|147923.7|147952.9|147862.9|648
1627055400000|2021-07-23 15:50:00|148002.6|147912.6|148177|148087|148177|148087|147990.6|147900.6|593
1627055700000|2021-07-23 15:55:00|148180.2|148090.2|148283.5|148193.5|148296.3|148206.3|148180.2|148090.2|688
1627056000000|2021-07-23 16:00:00|148284.3|148194.3|148293.5|148203.5|148320.7|148230.7|148257.8|148162.2|722
1627056300000|2021-07-23 16:05:00|148294.1|148204.1|148399.8|148269.8|148414.6|148324.6|148269.3|148179.3|699
1627056600000|2021-07-23 16:10:00|148399.9|148269.9|148391.4|148301.4|148413.1|148307.6|148285.1|148181|740
1627056900000|2021-07-23 16:15:00|148392.4|148302.4|148475.3|148385.3|148493.9|148403.9|148385.6|148279.6|715
1627057200000|2021-07-23 16:20:00|148475.8|148385.8|148465|148375|148481|148391|148447.9|148357.9|586
1627057500000|2021-07-23 16:25:00|148464.9|148374.9|148500.4|148410.4|148532.7|148425.5|148461.1|148371.1|622
1627057800000|2021-07-23 16:30:00|148500.1|148410.1|148502|148372|148507.4|148417.4|148434.5|148337.9|761
1627058100000|2021-07-23 16:35:00|148500.1|148370.1|148449.7|148359.7|148509.9|148405|148421.2|148330|602
1627058400000|2021-07-23 16:40:00|148449.6|148359.6|148418|148328|148460.9|148362.8|148411.8|148303.1|723
1627058700000|2021-07-23 16:45:00|148417.3|148327.3|148415.1|148325.1|148426.4|148336.4|148404.6|148314.6|655
1627059000000|2021-07-23 16:50:00|148415.6|148325.6|148450.1|148360.1|148452.9|148362.9|148404.6|148314.6|621
1627059300000|2021-07-23 16:55:00|148450.4|148360.4|148418.5|148328.5|148451.9|148361.9|148406.2|148307.4|575
1627059600000|2021-07-23 17:00:00|148418.7|148328.7|148399.7|148309.7|148438.7|148336.3|148395|148276.6|587
1627059900000|2021-07-23 17:05:00|148398.5|148308.5|148428.2|148338.2|148431.3|148341.3|148390.1|148300.1|527
1627060200000|2021-07-23 17:10:00|148429.4|148339.4|148428.7|148338.7|148441.6|148339.4|148414.8|148305|509
1627060500000|2021-07-23 17:15:00|148428.6|148338.6|148454.4|148364.4|148466.5|148376.5|148420|148330|437
1627060800000|2021-07-23 17:20:00|148453.3|148363.3|148485.4|148395.4|148493.6|148403.6|148412.4|148322.4|541
1627061100000|2021-07-23 17:25:00|148485.8|148395.8|148472.6|148382.6|148489.5|148399.5|148461.8|148371.8|363
1627061400000|2021-07-23 17:30:00|148472.3|148382.3|148479.5|148389.5|148502.1|148396.4|148467.1|148359.4|387
1627061700000|2021-07-23 17:35:00|148479.8|148389.8|148509.9|148419.9|148510.6|148420.6|148464.3|148368.4|434
1627062000000|2021-07-23 17:40:00|148512|148422|148610.4|148520.4|148637.5|148528|148502.6|148412.6|624
1627062300000|2021-07-23 17:45:00|148610.3|148520.3|148628.6|148538.6|148682.3|148592.3|148610.3|148520.3|462
1627062600000|2021-07-23 17:50:00|148629|148539|148646.6|148556.6|148664|148574|148629|148539|397
1627062900000|2021-07-23 17:55:00|148646.9|148556.9|148633.3|148543.3|148657.4|148567.4|148623.5|148533.5|317
1627063200000|2021-07-23 18:00:00|148634.9|148544.9|148493.8|148363.8|148634.9|148544.9|148465.7|148347.7|688
1627063500000|2021-07-23 18:05:00|148493.9|148363.9|148510.4|148420.4|148539.2|148433.9|148458.6|148358.4|720
1627063800000|2021-07-23 18:10:00|148510.9|148420.9|148549.5|148419.5|148558.7|148448.4|148508.2|148403.9|750
1627064100000|2021-07-23 18:15:00|148549.4|148419.4|148527.5|148437.5|148555.5|148445.5|148519.9|148413.6|763
1627064400000|2021-07-23 18:20:00|148526.9|148436.9|148547|148417|148562.4|148437.2|148526.7|148405.3|585
1627064700000|2021-07-23 18:25:00|148551.2|148421.2|148558.1|148428.1|148561.8|148444.2|148523.8|148413|669
1627065000000|2021-07-23 18:30:00|148558.3|148428.3|148595|148465|148595.8|148495.2|148537.5|148428|552
1627065300000|2021-07-23 18:35:00|148594.8|148464.8|148534.3|148404.3|148625.5|148495.5|148502.7|148372.7|643
1627065600000|2021-07-23 18:40:00|148534.5|148404.5|148524.5|148434.5|148570.9|148462.7|148509.9|148399.9|785
1627065900000|2021-07-23 18:45:00|148530|148440|148524|148434|148567.1|148464.7|148512.7|148421.7|726
1627066200000|2021-07-23 18:50:00|148524.3|148434.3|148518.5|148428.5|148542|148440.1|148504.6|148388.2|637
1627066500000|2021-07-23 18:55:00|148518.8|148428.8|148582.1|148492.1|148584.7|148494.7|148509.8|148410.7|663
1627066800000|2021-07-23 19:00:00|148580.7|148490.7|148509.5|148419.5|148621.1|148528.8|148509.5|148395.2|672
1627067100000|2021-07-23 19:05:00|148509.2|148419.2|148549|148459|148598.1|148497.7|148507.2|148417.2|709
1627067400000|2021-07-23 19:10:00|148549.3|148459.3|148577.5|148487.5|148589.2|148499.2|148546.5|148456.5|648
1627067700000|2021-07-23 19:15:00|148577.1|148487.1|148544.1|148414.1|148589.9|148499.9|148522.7|148407|499
1627068000000|2021-07-23 19:20:00|148544|148414|148538.1|148408.1|148549.1|148433.7|148508.1|148399.5|431
1627068300000|2021-07-23 19:25:00|148535.1|148405.1|148519.9|148389.9|148545|148432.1|148498.5|148384.6|574
1627068600000|2021-07-23 19:30:00|148509.9|148379.9|148492.5|148402.5|148520.5|148405.3|148482.6|148372.8|416
1627068900000|2021-07-23 19:35:00|148492|148402|148471.5|148381.5|148510.1|148402|148470.2|148370.6|373
1627069200000|2021-07-23 19:40:00|148471.2|148381.2|148473.8|148383.8|148481.2|148391.2|148464.8|148374.8|592
1627069500000|2021-07-23 19:45:00|148475.6|148385.6|148480.7|148390.7|148483.8|148393.8|148460.3|148370.3|432
1627069800000|2021-07-23 19:50:00|148481.6|148391.6|148469|148379|148488.6|148391.6|148462.9|148351.5|574
1627070100000|2021-07-23 19:55:00|148467.1|148377.1|148478.4|148388.4|148488.2|148398.2|148458|148351.7|636
1627070400000|2021-07-23 20:00:00|148478.3|148388.3|148536.3|148406.3|148546.6|148440.5|148477.1|148371.6|541
1627070700000|2021-07-23 20:05:00|148535|148405|148566.9|148436.9|148576.4|148446.4|148507.7|148377.7|530
1627071000000|2021-07-23 20:10:00|148568.8|148438.8|148562.8|148432.8|148575|148445|148539.5|148409.5|706
1627071300000|2021-07-23 20:15:00|148560.4|148430.4|148561.9|148431.9|148576.3|148446.3|148537.5|148407.5|547
1627071600000|2021-07-23 20:20:00|148562.6|148432.6|148540.6|148410.6|148575.3|148445.3|148516.3|148386.3|457
1627071900000|2021-07-23 20:25:00|148541.4|148411.4|148570.2|148440.2|148610|148480|148520.2|148390.2|488
1627072200000|2021-07-23 20:30:00|148574.4|148444.4|148582.1|148452.1|148603.7|148473.7|148556.3|148426.3|196
1627072500000|2021-07-23 20:35:00|148577.8|148447.8|148564.2|148434.2|148633.2|148475.6|148563.7|148378.3|270
1627072800000|2021-07-23 20:40:00|148565.8|148435.8|148615.9|148485.9|148662.7|148502.5|148565.8|148383.5|248
1627073100000|2021-07-23 20:45:00|148609.3|148479.3|148639.4|148509.4|148769.5|148515.6|148572.1|148442.1|250
1627073400000|2021-07-23 20:50:00|148640|148510|148626|148496|148725.6|148529.7|148610.2|148409.1|115
1627073700000|2021-07-23 20:55:00|148626.8|148496.8|148676.1|148367.1|148741.9|148513|148564.8|148312.5|288
1627243200000|2021-07-25 20:00:00|148606.5|148247.5|148606.5|148247.5|148606.5|148247.5|148606.5|148247.5|1
1627246500000|2021-07-25 20:55:00|148417|148053|148417|148053|148417.5|148053.5|148310.6|147946.6|21
1627246800000|2021-07-25 21:00:00|148432|148068|148410.5|148046.5|148432|148068|148407.9|148043.9|20
1627247100000|2021-07-25 21:05:00|148422.1|148058.1|148400.3|148036.3|148429.2|148065.2|148400.3|148036.3|29
1627247400000|2021-07-25 21:10:00|148415.3|148051.3|148417.4|148053.4|148431.3|148067.3|148385.1|148021.1|23
1627247700000|2021-07-25 21:15:00|148423.7|148059.7|148491.9|148127.9|148505.6|148141.6|148399.2|148035.2|82
1627248000000|2021-07-25 21:20:00|148496.4|148132.4|148493.3|148179.3|148507.3|148186.4|148453.1|148106.8|96
1627248300000|2021-07-25 21:25:00|148471.1|148157.1|148500.4|148186.4|148500.4|148186.4|148455.2|148141.2|54
1627248600000|2021-07-25 21:30:00|148501.7|148187.7|148473.6|148159.6|148507.2|148193.2|148398.8|148084.8|394
1627248900000|2021-07-25 21:35:00|148468.5|148154.5|148484.5|148175.5|148511.3|148197.3|148363.8|148049.8|188
1627249200000|2021-07-25 21:40:00|148452.8|148143.8|148509.6|148200.6|148509.6|148200.6|148422.7|148113.7|78
1627249500000|2021-07-25 21:45:00|148492.4|148183.4|148472.3|148163.3|148501|148192|148361.7|148052.7|387
1627249800000|2021-07-25 21:50:00|148471.3|148162.3|148467.6|148158.6|148482.1|148173.1|148435.7|148126.7|773
1627250100000|2021-07-25 21:55:00|148450.1|148141.1|148461.6|148152.6|148493.7|148184.7|148441.3|148132.3|403
1627250400000|2021-07-25 22:00:00|148461.5|148152.5|148450.8|148141.8|148462|148153|148318.7|148009.7|315
1627250700000|2021-07-25 22:05:00|148445.1|148136.1|148424|148115|148472.5|148163.5|148354.6|148045.6|240
1627251000000|2021-07-25 22:10:00|148420.4|148111.4|148407.7|148098.7|148461.3|148152.3|148317.7|148008.7|638
1627251300000|2021-07-25 22:15:00|148408.2|148099.2|148475.8|148166.8|148500.3|148191.3|148369|148060|640
1627251600000|2021-07-25 22:20:00|148474.9|148165.9|148475.9|148166.9|148495.6|148186.6|148450.4|148141.4|658
1627251900000|2021-07-25 22:25:00|148474.8|148165.8|148477|148168|148491.8|148182.8|148464.1|148155.1|645
1627252200000|2021-07-25 22:30:00|148476.7|148167.7|148482.7|148173.7|148489.3|148180.3|148462.2|148153.2|696
1627252500000|2021-07-25 22:35:00|148480.5|148171.5|148466.3|148157.3|148530.7|148221.7|148466.3|148157.3|774
1627252800000|2021-07-25 22:40:00|148467|148158|148483.1|148174.1|148492.9|148183.9|148465.5|148156.5|687
1627253100000|2021-07-25 22:45:00|148482.6|148173.6|148486|148177|148498.2|148189.2|148461.7|148152.7|504
1627253400000|2021-07-25 22:50:00|148483.9|148174.9|148484|148175|148497.9|148188.9|148464.2|148155.2|439
1627253700000|2021-07-25 22:55:00|148483.3|148174.3|148481.1|148172.1|148517.5|148208.5|148465.8|148156.8|444
1627254000000|2021-07-25 23:00:00|148481|148172|148370.3|148061.3|148488.5|148179.5|148349|148040|733
1627254300000|2021-07-25 23:05:00|148368.7|148059.7|148475.8|148168.6|148529.3|148220.3|148227.5|147976|722
1627254600000|2021-07-25 23:10:00|148477.4|148168.4|148454.4|148145.4|148506.2|148225.9|148419.4|148110.4|813
1627254900000|2021-07-25 23:15:00|148454.8|148145.8|148453.4|148144.4|148536.1|148227.1|148422|148113|1021
1627255200000|2021-07-25 23:20:00|148453.7|148144.7|148465|148156|148521.9|148212.9|148417.5|148108.5|932
1627255500000|2021-07-25 23:25:00|148472.9|148163.9|148458.6|148149.6|148514.8|148205.8|148400.3|148091.3|905
1627255800000|2021-07-25 23:30:00|148455.8|148146.8|148469.6|148160.6|148502.9|148193.9|148414.8|148105.8|901
1627256100000|2021-07-25 23:35:00|148442.8|148133.8|148453.5|148144.5|148520.9|148211.9|148404.1|148095.1|810
1627256400000|2021-07-25 23:40:00|148456.5|148147.5|148504.5|148273.6|148534.5|148293.3|148421.2|148112.2|780
1627256700000|2021-07-25 23:45:00|148524.8|148240.7|148504|148228.3|148536.2|148350.1|148433.8|148197.8|424
1627257000000|2021-07-25 23:50:00|148496.4|148238.4|148485.7|148176.7|148527.9|148332.5|148424|148149.6|480
1627257300000|2021-07-25 23:55:00|148482.2|148173.2|148459.6|148150.6|148509.8|148209.5|148426.2|148117.2|996
1627257600000|2021-07-26 00:00:00|148478.4|148169.4|148481.8|148211.7|148570.5|148275.5|148436.4|148151.6|995
1627257900000|2021-07-26 00:05:00|148481.5|148213.1|148436.5|148306.5|148510|148323.4|148412.9|148190.1|554
1627258200000|2021-07-26 00:10:00|148433.3|148303.3|148462.5|148332.5|148511.1|148348.7|148420.2|148258.4|465
1627258500000|2021-07-26 00:15:00|148461.6|148331.6|148464.3|148334.3|148484.3|148343.1|148416.1|148279.2|492
1627258800000|2021-07-26 00:20:00|148462.7|148332.7|148612.3|148482.3|148633|148503|148438.6|148308.6|656
1627259100000|2021-07-26 00:25:00|148612|148482|148591.5|148461.5|148662.2|148532.2|148571.1|148441.1|633
1627259400000|2021-07-26 00:30:00|148603|148473|148633.6|148503.6|148633.6|148503.6|148587.8|148457.8|439
1627259700000|2021-07-26 00:35:00|148631.6|148501.6|148629|148499|148665.4|148535.4|148622.9|148492.9|403
1627260000000|2021-07-26 00:40:00|148628.7|148498.7|148626.4|148496.4|148644.6|148514.6|148597.5|148467.5|477
1627260300000|2021-07-26 00:45:00|148627.6|148497.6|148603.6|148473.6|148651.8|148521.8|148587.4|148457.4|399
1627260600000|2021-07-26 00:50:00|148603.5|148473.5|148599.3|148469.3|148612.1|148482.1|148580.5|148450.5|366
1627260900000|2021-07-26 00:55:00|148600|148470|148584.5|148454.5|148603.9|148473.9|148578.4|148448.4|266
1627261200000|2021-07-26 01:00:00|148582.6|148452.6|148591.1|148461.1|148591.5|148461.5|148569.5|148439.5|241
1627261500000|2021-07-26 01:05:00|148591.2|148461.2|148583.7|148453.7|148591.8|148461.8|148574.3|148444.3|247
1627261800000|2021-07-26 01:10:00|148584.3|148454.3|148619.2|148489.2|148633.7|148503.7|148584.3|148454.3|447
1627262100000|2021-07-26 01:15:00|148623.2|148493.2|148606.5|148476.5|148639.1|148509.1|148604.2|148474.2|439
1627262400000|2021-07-26 01:20:00|148607.4|148477.4|148611.9|148481.9|148625.1|148495.1|148600.5|148470.5|411
1627262700000|2021-07-26 01:25:00|148612|148482|148595.8|148465.8|148621.1|148491.1|148594.4|148464.4|394
1627263000000|2021-07-26 01:30:00|148596.3|148466.3|148648.6|148518.6|148665.9|148535.9|148592|148462|433
1627263300000|2021-07-26 01:35:00|148649.9|148519.9|148646.1|148516.1|148654|148524|148620.8|148490.8|497
1627263600000|2021-07-26 01:40:00|148644.7|148514.7|148622.8|148492.8|148653.7|148523.7|148611.4|148481.4|438
1627263900000|2021-07-26 01:45:00|148622.5|148492.5|148608.7|148478.7|148630.5|148500.5|148606|148476|392
1627264200000|2021-07-26 01:50:00|148609.4|148479.4|148589.7|148459.7|148615.2|148485.2|148586.2|148456.2|350
1627264500000|2021-07-26 01:55:00|148588.8|148458.8|148637.2|148507.2|148645.5|148515.5|148582.4|148452.4|426
1627264800000|2021-07-26 02:00:00|148636.9|148506.9|148570.5|148440.5|148640.6|148510.6|148565.5|148435.5|432
1627265100000|2021-07-26 02:05:00|148571.5|148441.5|148578|148448|148589.1|148459.1|148559|148429|372
1627265400000|2021-07-26 02:10:00|148576.2|148446.2|148584.3|148454.3|148588.2|148458.2|148573.5|148443.5|345
1627265700000|2021-07-26 02:15:00|148582.3|148452.3|148611.2|148481.2|148612.4|148482.4|148573.7|148443.7|378
1627266000000|2021-07-26 02:20:00|148609.9|148479.9|148602.1|148472.1|148620.4|148490.4|148598.1|148468.1|395
1627266300000|2021-07-26 02:25:00|148602.6|148472.6|148655|148525|148656.3|148526.3|148595.8|148465.8|451
1627266600000|2021-07-26 02:30:00|148655.1|148525.1|148654.4|148524.4|148666.6|148536.6|148644|148514|428
1627266900000|2021-07-26 02:35:00|148661|148531|148658.9|148528.9|148667.7|148537.7|148645.5|148515.5|365
1627267200000|2021-07-26 02:40:00|148658.8|148528.8|148657|148527|148677.6|148547.6|148636|148506|316
1627267500000|2021-07-26 02:45:00|148656.3|148526.3|148646.1|148516.1|148669.9|148539.9|148638.4|148508.4|376
1627267800000|2021-07-26 02:50:00|148652.1|148522.1|148681.1|148551.1|148682.2|148552.2|148647.6|148517.6|318
1627268100000|2021-07-26 02:55:00|148677.5|148547.5|148691.3|148561.3|148698.6|148568.6|148673.4|148543.4|379
1627268400000|2021-07-26 03:00:00|148691.8|148561.8|148676.8|148546.8|148699.5|148569.5|148665.5|148535.5|407
1627268700000|2021-07-26 03:05:00|148674.6|148544.6|148669.7|148539.7|148688.4|148558.4|148661.9|148531.9|363
1627269000000|2021-07-26 03:10:00|148670.4|148540.4|148673.1|148543.1|148686.4|148556.4|148661.2|148531.2|417
1627269300000|2021-07-26 03:15:00|148673|148543|148680.5|148550.5|148684.4|148554.4|148660.1|148530.1|401
1627269600000|2021-07-26 03:20:00|148677.1|148547.1|148670.2|148540.2|148687.7|148557.7|148661.9|148531.9|442
1627269900000|2021-07-26 03:25:00|148670.9|148540.9|148672.6|148542.6|148683.2|148553.2|148663.5|148533.5|635
1627270200000|2021-07-26 03:30:00|148673.3|148543.3|148680.5|148550.5|148685.6|148555.6|148663.1|148533.1|380
1627270500000|2021-07-26 03:35:00|148679.1|148549.1|148670.9|148540.9|148689.2|148559.2|148664.3|148534.3|439
1627270800000|2021-07-26 03:40:00|148670|148540|148666.3|148536.3|148681.9|148551.9|148658.7|148528.7|495
1627271100000|2021-07-26 03:45:00|148666.8|148536.8|148656.7|148526.7|148682.4|148554.8|148644.8|148518.9|524
1627271400000|2021-07-26 03:50:00|148656.3|148526.3|148662.3|148532.3|148680|148551.2|148622.5|148511.7|516
1627271700000|2021-07-26 03:55:00|148661.8|148531.8|148633|148503|148684.6|148554.6|148608.9|148499.6|553
1627272000000|2021-07-26 04:00:00|148632.7|148502.7|148645.3|148515.3|148653.4|148537.4|148602.3|148502.2|323
1627272300000|2021-07-26 04:05:00|148644.4|148514.4|148644.8|148514.8|148651|148530|148592.5|148481.6|434
1627272600000|2021-07-26 04:10:00|148646.9|148516.9|148576.6|148446.6|148649.3|148519.3|148561.4|148434.4|600
1627272900000|2021-07-26 04:15:00|148577.3|148447.3|148570.1|148440.1|148579.3|148449.3|148557.2|148427.2|592
1627273200000|2021-07-26 04:20:00|148570.8|148440.8|148563.4|148433.4|148580|148450|148563.2|148433.2|505
1627273500000|2021-07-26 04:25:00|148565.5|148435.5|148572.9|148442.9|148583.1|148453.1|148565|148435|495
1627273800000|2021-07-26 04:30:00|148573.4|148443.4|148564.6|148434.6|148582.3|148452.3|148556.5|148426.5|404
1627274100000|2021-07-26 04:35:00|148564.2|148434.2|148563.2|148433.2|148571.3|148441.3|148558|148428|393
1627274400000|2021-07-26 04:40:00|148563.1|148433.1|148563.4|148433.4|148570.1|148440.1|148559.5|148429.5|410
1627274700000|2021-07-26 04:45:00|148564.5|148434.5|148565.1|148435.1|148575.2|148445.2|148562.5|148432.5|272
1627275000000|2021-07-26 04:50:00|148567.2|148437.2|148567.9|148437.9|148577.2|148447.2|148561.3|148431.3|255
1627275300000|2021-07-26 04:55:00|148568|148438|148569.3|148439.3|148588.8|148458.8|148559.5|148429.5|322
1627275600000|2021-07-26 05:00:00|148568.6|148438.6|148567.5|148437.5|148577.3|148457|148547|148432.3|456
1627275900000|2021-07-26 05:05:00|148567.4|148437.4|148584.2|148454.2|148591.7|148461.7|148533.8|148426|554
1627276200000|2021-07-26 05:10:00|148584|148454|148590.4|148460.4|148593.6|148463.6|148580|148450|553
1627276500000|2021-07-26 05:15:00|148593.5|148463.5|148573.3|148443.3|148594.4|148464.4|148568.7|148438.7|546
1627276800000|2021-07-26 05:20:00|148573.6|148443.6|148560.5|148430.5|148581.7|148451.7|148544.3|148414.3|536
1627277100000|2021-07-26 05:25:00|148560.8|148430.8|148573.8|148443.8|148582.7|148452.7|148556.4|148426.4|547
1627277400000|2021-07-26 05:30:00|148573.9|148443.9|148572.5|148442.5|148591.4|148461.4|148568.9|148438.9|711
1627277700000|2021-07-26 05:35:00|148573.1|148443.1|148603.9|148473.9|148616.6|148486.6|148565.2|148435.2|715
1627278000000|2021-07-26 05:40:00|148604.3|148474.3|148595.1|148465.1|148625.6|148511.7|148589.6|148464.7|459
1627278300000|2021-07-26 05:45:00|148595.2|148465.2|148591.3|148461.3|148634.8|148513.4|148568.1|148457.7|510
1627278600000|2021-07-26 05:50:00|148590.1|148460.1|148569.9|148439.9|148599.4|148469.4|148551.5|148438.9|410
1627278900000|2021-07-26 05:55:00|148569.7|148439.7|148575.6|148445.6|148584.1|148455.5|148525|148400.5|407
1627279200000|2021-07-26 06:00:00|148579.3|148449.3|148658.3|148528.3|148682.3|148567.2|148565.3|148435.3|688
1627279500000|2021-07-26 06:05:00|148657.3|148527.3|148779.2|148649.2|148805.5|148675.5|148624.5|148506.4|721
1627279800000|2021-07-26 06:10:00|148778.6|148648.6|148735.9|148605.9|148812.3|148682.3|148713.4|148602.7|637
1627280100000|2021-07-26 06:15:00|148735.6|148605.6|148937.7|148807.7|148940.7|148825|148733.1|148603.1|858
1627280400000|2021-07-26 06:20:00|148939.7|148809.7|148986.1|148856.1|148988.1|148875.6|148919.7|148800.8|814
1627280700000|2021-07-26 06:25:00|148965.8|148875.8|149021.2|148891.2|149025.6|148903.7|148923.6|148806.7|713
1627281000000|2021-07-26 06:30:00|149022.1|148892.1|148854.1|148764.1|149022.1|148916.5|148835.8|148745|767
1627281300000|2021-07-26 06:35:00|148853.8|148763.8|148818.6|148728.6|148949.9|148855.6|148806.4|148716.4|841
1627281600000|2021-07-26 06:40:00|148817.9|148727.9|148948.6|148858.6|148966|148876|148779.8|148689.8|796
1627281900000|2021-07-26 06:45:00|148947.1|148857.1|148988.7|148898.7|149055.9|148944.6|148946.2|148842.7|852
1627282200000|2021-07-26 06:50:00|148986.7|148896.7|149097.7|148967.7|149122.8|148992.8|148986.6|148873.9|896
1627282500000|2021-07-26 06:55:00|149099.8|148969.8|149122.9|149032.9|149205|149115|149060.8|148954.2|754
1627282800000|2021-07-26 07:00:00|149122|149032|149077.9|148987.9|149143.2|149035.3|148956|148859.6|838
1627283100000|2021-07-26 07:05:00|149080|148990|149167.2|149077.2|149214.1|149107.2|149080|148990|777
1627283400000|2021-07-26 07:10:00|149167|149077|149267.8|149177.8|149303.9|149213.9|149154.1|149064.1|911
1627283700000|2021-07-26 07:15:00|149268.9|149178.9|149091|149001|149268.9|149178.9|149086.4|148996.4|778
1627284000000|2021-07-26 07:20:00|149091.4|149001.4|149050.4|148960.4|149190.8|149100.8|149049.2|148959.2|820
1627284300000|2021-07-26 07:25:00|149050.5|148960.5|149122.1|149032.1|149129.7|149039.7|149004.7|148914.7|855
1627284600000|2021-07-26 07:30:00|149120.2|149030.2|148996.6|148906.6|149131.6|149041.6|148962.6|148872.6|852
1627284900000|2021-07-26 07:35:00|148994.3|148904.3|149120.3|149030.3|149147.6|149043.5|148993.7|148903.7|826
1627285200000|2021-07-26 07:40:00|149119.7|149029.7|149150.7|149060.7|149214|149124|149113.2|149023.2|827
1627285500000|2021-07-26 07:45:00|149151|149061|149296.6|149206.6|149305.7|149215.7|149151|149061|736
1627285800000|2021-07-26 07:50:00|149296.9|149206.9|149274.9|149184.9|149362.6|149272.6|149262.8|149172.8|759
1627286100000|2021-07-26 07:55:00|149274.7|149184.7|149497.1|149407.1|149611.5|149510|149271.7|149181.7|766
1627286400000|2021-07-26 08:00:00|149497.3|149407.3|149872.3|149742.3|150029.9|149899.9|149493.8|149403.8|926
1627286700000|2021-07-26 08:05:00|149876.1|149746.1|149869.4|149779.4|149960.1|149830.2|149754.9|149658.8|964
1627287000000|2021-07-26 08:10:00|149868.2|149778.2|149716.6|149626.6|149947.8|149857.8|149705|149597.4|885
1627287300000|2021-07-26 08:15:00|149712.8|149622.8|149670.7|149580.7|149810.5|149720.5|149596.5|149506.5|863
1627287600000|2021-07-26 08:20:00|149671.2|149581.2|149714.4|149624.4|149756.7|149648.4|149611.8|149521.8|836
1627287900000|2021-07-26 08:25:00|149714.7|149624.7|149729.2|149639.2|149795.3|149705.3|149712|149622|806
1627288200000|2021-07-26 08:30:00|149731.8|149641.8|149541.6|149451.6|149756.4|149666.4|149541.5|149451.5|804
1627288500000|2021-07-26 08:35:00|149539.3|149449.3|149464.4|149374.4|149576.9|149486.9|149455.2|149365.2|835
1627288800000|2021-07-26 08:40:00|149467.7|149377.7|149224.1|149134.1|149471.2|149381.2|149224|149134|856
1627289100000|2021-07-26 08:45:00|149225.7|149135.7|149221|149131|149264.8|149174.8|149214.4|149124.4|766
1627289400000|2021-07-26 08:50:00|149221.8|149131.8|149230|149140|149238.1|149148.1|149209.7|149119.7|702
1627289700000|2021-07-26 08:55:00|149229.7|149139.7|149145.7|149055.7|149250.5|149160.5|149134.5|149044.5|777
1627290000000|2021-07-26 09:00:00|149145.5|149055.5|149071.1|148981.1|149298.6|149184.7|149064.2|148974.2|818
1627290300000|2021-07-26 09:05:00|149070|148980|148975.7|148885.7|149095.8|149005.8|148975.2|148885.2|740
1627290600000|2021-07-26 09:10:00|148974.1|148884.1|149046.5|148956.5|149091.4|148983.1|148972.6|148882.6|809
1627290900000|2021-07-26 09:15:00|149048.1|148958.1|149023.8|148933.8|149052.8|148962.8|149016.5|148926.5|806
1627291200000|2021-07-26 09:20:00|149025.2|148935.2|148860.3|148770.3|149049|148959|148842.3|148752.3|690
1627291500000|2021-07-26 09:25:00|148861.2|148771.2|148886.4|148796.4|148973.3|148869.9|148761.8|148671.8|868
1627291800000|2021-07-26 09:30:00|148888.3|148798.3|148873.5|148783.5|148936.1|148846.1|148833.8|148743.8|854
1627292100000|2021-07-26 09:35:00|148873.9|148783.9|148799.4|148709.4|148921.1|148831.1|148772.9|148682.9|781
1627292400000|2021-07-26 09:40:00|148797.3|148707.3|148912.1|148822.1|148915.1|148825.1|148769.6|148679.6|693
1627292700000|2021-07-26 09:45:00|148910.7|148820.7|148652.7|148562.7|148928.9|148838.9|148640.4|148550.4|708
1627293000000|2021-07-26 09:50:00|148651.7|148561.7|148700.1|148610.1|148816.1|148726.1|148651|148561|747
1627293300000|2021-07-26 09:55:00|148697.7|148607.7|148457.3|148367.3|148710.1|148612.5|148457.3|148367.3|730
1627293600000|2021-07-26 10:00:00|148457.1|148367.1|148294.1|148204.1|148465|148370|148258.7|148139.6|805
1627293900000|2021-07-26 10:05:00|148292.7|148202.7|148160.9|148070.9|148322.3|148215.5|148114|148024|777
1627294200000|2021-07-26 10:10:00|148162.5|148072.5|148320.2|148230.2|148336.1|148230.2|148159.9|148049|652
1627294500000|2021-07-26 10:15:00|148321.1|148231.1|148391.1|148301.1|148415.1|148325.1|148229.3|148139.3|853
1627294800000|2021-07-26 10:20:00|148391.4|148301.4|148183.6|148093.6|148406.5|148316.5|148172.9|148063.1|755
1627295100000|2021-07-26 10:25:00|148187.4|148097.4|148255.5|148165.5|148261.2|148171.2|148185.9|148095.9|645
1627295400000|2021-07-26 10:30:00|148256.1|148166.1|148267.9|148177.9|148307|148217|148225|148135|840
1627295700000|2021-07-26 10:35:00|148267.8|148177.8|148299.7|148209.7|148316.4|148226.4|148266.1|148176.1|771
1627296000000|2021-07-26 10:40:00|148298.6|148208.6|148143.5|148053.5|148304.7|148214.7|148129.3|148028|698
1627296300000|2021-07-26 10:45:00|148146|148056|148239.5|148149.5|148264.6|148174.6|148136.2|148046.2|822
1627296600000|2021-07-26 10:50:00|148240.9|148150.9|148406.5|148316.5|148428.9|148323.2|148236.4|148146.4|812
1627296900000|2021-07-26 10:55:00|148405.6|148315.6|148455.7|148365.7|148477.4|148387.4|148369.1|148279.1|835
1627297200000|2021-07-26 11:00:00|148457.5|148367.5|148442.9|148352.9|148466.6|148376.6|148427.2|148337.2|748
1627297500000|2021-07-26 11:05:00|148441.9|148351.9|148463.7|148373.7|148468.4|148378.4|148391.6|148301.6|791
1627297800000|2021-07-26 11:10:00|148465.8|148375.8|148431.6|148341.6|148469.2|148379.2|148429.3|148339.3|627
1627298100000|2021-07-26 11:15:00|148431.5|148341.5|148449.2|148359.2|148469.6|148379.6|148298.4|148185.4|767
1627298400000|2021-07-26 11:20:00|148448.6|148358.6|148378.1|148288.1|148648|148558|148344|148214|805
1627298700000|2021-07-26 11:25:00|148378.6|148288.6|148378.7|148288.7|148386.2|148294.4|148340|148239.6|748
1627299000000|2021-07-26 11:30:00|148378.3|148288.3|148247|148157|148379.1|148289.1|148221.7|148122.4|843
1627299300000|2021-07-26 11:35:00|148247.6|148157.6|148275.2|148185.2|148277.7|148187.7|148195.2|148105.2|838
1627299600000|2021-07-26 11:40:00|148274.9|148184.9|148230.3|148140.3|148404.7|148314.7|148175.7|148085.7|712
1627299900000|2021-07-26 11:45:00|148228.2|148138.2|148260|148170|148343|148248.7|148223|148133|767
1627300200000|2021-07-26 11:50:00|148259.5|148169.5|148297.6|148207.6|148341.5|148251.5|148257.6|148167.6|696
1627300500000|2021-07-26 11:55:00|148298.6|148208.6|148185|148095|148309.3|148219.3|148184.8|148094.8|738
1627300800000|2021-07-26 12:00:00|148182.3|148092.3|148115.7|148025.7|148184.5|148094.5|148114.9|148024.9|743
1627301100000|2021-07-26 12:05:00|148115.2|148025.2|148270.3|148180.3|148271.7|148181.7|148115.2|148025.2|730
1627301400000|2021-07-26 12:10:00|148270|148180|148383.6|148293.6|148413.7|148323.7|148268.2|148178.2|599
1627301700000|2021-07-26 12:15:00|148383.9|148293.9|148367.3|148277.3|148493.9|148388.3|148347.1|148257.1|819
1627302000000|2021-07-26 12:20:00|148367.2|148277.2|148309.5|148219.5|148410.1|148320.1|148295.8|148205.8|794
1627302300000|2021-07-26 12:25:00|148309.4|148219.4|148478.2|148388.2|148484.9|148389.1|148252|148162|855
1627302600000|2021-07-26 12:30:00|148478.1|148388.1|148638.1|148508.1|148655|148565|148475.3|148385.3|867
1627302900000|2021-07-26 12:35:00|148629.5|148499.5|148747.4|148657.4|148762|148672|148576.5|148486.5|769
1627303200000|2021-07-26 12:40:00|148746.9|148656.9|148879.2|148789.2|148947.6|148857.6|148745.3|148655.3|807
1627303500000|2021-07-26 12:45:00|148877.6|148787.6|148913.1|148823.1|148934.2|148844.2|148867.7|148777.7|693
1627303800000|2021-07-26 12:50:00|148916.6|148826.6|149020.8|148890.8|149116|149002.9|148896.7|148806.7|762
1627304100000|2021-07-26 12:55:00|149018.2|148888.2|148910.5|148820.5|149027.7|148897.7|148844.6|148754.6|703
1627304400000|2021-07-26 13:00:00|148910.3|148820.3|148918.2|148828.2|148994.7|148904.7|148885|148795|832
1627304700000|2021-07-26 13:05:00|148918.1|148828.1|148788.7|148698.7|148924.5|148834.5|148766.2|148671.8|804
1627305000000|2021-07-26 13:10:00|148788.9|148698.9|148731.5|148641.5|148808.1|148718.1|148721.1|148631.1|759
1627305300000|2021-07-26 13:15:00|148732.4|148642.4|148714.1|148624.1|148848.6|148758.6|148692.6|148602.6|852
1627305600000|2021-07-26 13:20:00|148715.1|148625.1|148784.7|148694.7|148819|148729|148712.2|148622.2|749
1627305900000|2021-07-26 13:25:00|148784.9|148694.9|148820|148730|148842|148752|148720|148630|621
1627306200000|2021-07-26 13:30:00|148819|148729|148708.9|148618.9|148842.7|148752.7|148699.4|148594|748
1627306500000|2021-07-26 13:35:00|148709.2|148619.2|148324.3|148234.3|148711.2|148621.2|148194.1|148090.3|765
1627306800000|2021-07-26 13:40:00|148324.9|148234.9|148400.6|148310.6|148481.3|148391.3|148322.4|148232.4|718
1627307100000|2021-07-26 13:45:00|148400.4|148310.4|148460.9|148370.9|148461.5|148371.5|148324.7|148234.7|737
1627307400000|2021-07-26 13:50:00|148460.2|148370.2|148462.3|148372.3|148496.9|148406.9|148427.9|148337.9|640
1627307700000|2021-07-26 13:55:00|148462|148372|148485.5|148355.5|148512.2|148412|148427.6|148337.6|718
1627308000000|2021-07-26 14:00:00|148484.6|148354.6|148553.6|148463.6|148577.7|148487.7|148484.6|148354.6|848
1627308300000|2021-07-26 14:05:00|148555|148465|148478.4|148388.4|148593.5|148488.7|148470.6|148380.6|861
1627308600000|2021-07-26 14:10:00|148476.6|148386.6|148408.5|148318.5|148501.6|148411.6|148383.2|148293.2|896
1627308900000|2021-07-26 14:15:00|148409.3|148319.3|148299.5|148209.5|148409.3|148319.3|148221|148131|806
1627309200000|2021-07-26 14:20:00|148299.4|148209.4|148336.3|148246.3|148367.4|148277.4|148282.2|148192.2|940
1627309500000|2021-07-26 14:25:00|148334.5|148244.5|148309.5|148219.5|148357.6|148267.6|148287.4|148197.4|884
1627309800000|2021-07-26 14:30:00|148310.6|148220.6|148330|148240|148356.7|148266.7|148261.6|148171.6|830
1627310100000|2021-07-26 14:35:00|148331.7|148241.7|148420.1|148330.1|148496.1|148385.9|148318.2|148228.2|874
1627310400000|2021-07-26 14:40:00|148422.6|148332.6|148445.7|148355.7|148457.4|148367.4|148345.5|148255.5|896
1627310700000|2021-07-26 14:45:00|148446.2|148356.2|148391.7|148301.7|148485.5|148395.5|148389.3|148299.3|990
1627311000000|2021-07-26 14:50:00|148385.2|148295.2|148367.6|148277.6|148402.2|148312.2|148299.2|148209.2|832
1627311300000|2021-07-26 14:55:00|148368|148278|148325.5|148235.5|148419.5|148329.5|148318.4|148228.4|746
1627311600000|2021-07-26 15:00:00|148335.5|148245.5|148212.1|148082.1|148378.2|148271.2|148176.8|148063.2|908
1627311900000|2021-07-26 15:05:00|148212.7|148082.7|148276.5|148146.5|148287.3|148165.8|148145.5|148048.9|759
1627312200000|2021-07-26 15:10:00|148277.7|148147.7|148124.1|148034.1|148279.2|148172.6|148111.2|148014.4|718
1627312500000|2021-07-26 15:15:00|148125.3|148035.3|148160.8|148070.8|148198.6|148083.9|148122.7|148032.7|643
1627312800000|2021-07-26 15:20:00|148161.3|148071.3|148158.6|148068.6|148178.7|148081|148144.3|148045.9|678
1627313100000|2021-07-26 15:25:00|148161.4|148071.4|148174|148084|148183.3|148093.3|148130.5|148040.5|650
1627313400000|2021-07-26 15:30:00|148173.1|148083.1|148148.1|148058.1|148183|148091.6|148128.7|148038.7|812
1627313700000|2021-07-26 15:35:00|148149.9|148059.9|148066.2|147976.2|148154.3|148064.3|148043.3|147953.3|598
1627314000000|2021-07-26 15:40:00|148067|147977|147981.6|147891.6|148084.7|147994.7|147958.5|147868.5|616
1627314300000|2021-07-26 15:45:00|147988|147898|147822.4|147732.4|147988|147898|147809.2|147719.2|693
1627314600000|2021-07-26 15:50:00|147822|147732|147906.2|147816.2|147947.1|147857.1|147821.6|147731.6|670
1627314900000|2021-07-26 15:55:00|147905.9|147815.9|147978.5|147888.5|147992|147902|147902.2|147812.2|673
1627315200000|2021-07-26 16:00:00|147980.6|147890.6|147738.4|147648.4|147982.4|147892.4|147733.6|147621.5|652
1627315500000|2021-07-26 16:05:00|147741.8|147651.8|147796.4|147706.4|147801.8|147711.8|147735.8|147645.8|671
1627315800000|2021-07-26 16:10:00|147794.3|147704.3|147752.8|147622.8|147900.4|147798.9|147746.2|147619.5|630
1627316100000|2021-07-26 16:15:00|147752.9|147622.9|147817.6|147727.6|147821.4|147731.4|147698.9|147608.9|698
1627316400000|2021-07-26 16:20:00|147816.8|147726.8|147811.8|147721.8|147847.5|147757.5|147794.8|147704.8|793
1627316700000|2021-07-26 16:25:00|147810.3|147720.3|147821.7|147731.7|147834.8|147744.8|147759.4|147669.4|619
1627317000000|2021-07-26 16:30:00|147821.1|147731.1|147830.7|147740.7|147854.3|147751.9|147802.9|147692.6|712
1627317300000|2021-07-26 16:35:00|147830.1|147740.1|147814.3|147684.3|147833.1|147743.1|147775.1|147683.6|534
1627317600000|2021-07-26 16:40:00|147816|147686|147810.3|147720.3|147833.6|147725|147783.2|147672.6|601
1627317900000|2021-07-26 16:45:00|147810.2|147720.2|147797.4|147707.4|147832.8|147742.8|147782.2|147677|604
1627318200000|2021-07-26 16:50:00|147797.2|147707.2|147772.7|147682.7|147816.3|147713.2|147766.2|147676.2|487
1627318500000|2021-07-26 16:55:00|147775.9|147685.9|147742.4|147652.4|147789.9|147699.9|147741.1|147643.4|476
1627318800000|2021-07-26 17:00:00|147742.9|147652.9|147758.7|147668.7|147776.7|147674.6|147737.6|147640.9|550
1627319100000|2021-07-26 17:05:00|147759.3|147669.3|147752.3|147662.3|147760.1|147670.1|147737.8|147647.8|461
1627319400000|2021-07-26 17:10:00|147739.6|147649.6|147819.4|147729.4|147825.4|147735.4|147739.6|147649.6|500
1627319700000|2021-07-26 17:15:00|147819.7|147729.7|147824.7|147734.7|147833.1|147742.3|147785.3|147692.1|560
1627320000000|2021-07-26 17:20:00|147825.5|147735.5|147866|147776|147891.2|147783.5|147811.5|147709.9|550
1627320300000|2021-07-26 17:25:00|147865.7|147775.7|147841.7|147751.7|147872.1|147779.8|147816.3|147726.3|565
1627320600000|2021-07-26 17:30:00|147841.2|147751.2|147795.1|147705.1|147861.7|147771.7|147786.3|147696.3|565
1627320900000|2021-07-26 17:35:00|147795.7|147705.7|147808.3|147718.3|147819.1|147729.1|147787|147697|513
1627321200000|2021-07-26 17:40:00|147808.7|147718.7|147812.6|147722.6|147814.4|147724.4|147785.8|147695.8|481
1627321500000|2021-07-26 17:45:00|147811.9|147721.9|147881|147791|147889.8|147799.8|147803.4|147713.4|604
1627321800000|2021-07-26 17:50:00|147881.1|147791.1|147938.6|147848.6|147972.4|147882.4|147872.5|147782.5|701
1627322100000|2021-07-26 17:55:00|147938.3|147848.3|147963.6|147873.6|147973.8|147883.8|147910.3|147820.3|688
1627322400000|2021-07-26 18:00:00|147961.7|147871.7|147910.9|147820.9|147977.8|147887.8|147879.4|147780.7|750
1627322700000|2021-07-26 18:05:00|147909.4|147819.4|147918.1|147828.1|147924.9|147834.9|147889.6|147799.6|590
1627323000000|2021-07-26 18:10:00|147917.9|147827.9|147947.4|147857.4|147970.1|147868.3|147917.2|147827.2|503
1627323300000|2021-07-26 18:15:00|147948.1|147858.1|147972.2|147882.2|147995.4|147895.9|147948.1|147858.1|683
1627323600000|2021-07-26 18:20:00|147972.8|147882.8|148015.8|147885.8|148019.3|147912.8|147957.7|147867.7|646
1627323900000|2021-07-26 18:25:00|148015.7|147885.7|147961.5|147871.5|148016.7|147919.8|147961.5|147858.8|701
1627324200000|2021-07-26 18:30:00|147961.4|147871.4|147942.4|147852.4|147983.4|147893.4|147942.4|147852.4|556
1627324500000|2021-07-26 18:35:00|147942.5|147852.5|147923.8|147833.8|147955|147865|147908|147793.3|483
1627324800000|2021-07-26 18:40:00|147924|147834|147979.8|147889.8|148005.8|147910.5|147924|147834|469
1627325100000|2021-07-26 18:45:00|147980.4|147890.4|147979.9|147889.9|148009.7|147896.1|147950.7|147854.7|561
1627325400000|2021-07-26 18:50:00|147979.7|147889.7|147984.6|147894.6|148004|147898.9|147941.1|147851.1|601
1627325700000|2021-07-26 18:55:00|147982.5|147892.5|148014|147924|148014|147924|147930.7|147827.2|582
1627326000000|2021-07-26 19:00:00|148013.8|147923.8|148025.5|147935.5|148037.6|147944.8|148012.6|147894.8|510
1627326300000|2021-07-26 19:05:00|148025|147935|147996.5|147906.5|148040.4|147950.4|147994.4|147904.4|575
1627326600000|2021-07-26 19:10:00|147998.4|147908.4|147969.3|147879.3|148000.5|147910.5|147969.3|147879.3|460
1627326900000|2021-07-26 19:15:00|147969.4|147879.4|147982.2|147892.2|147985.1|147895.1|147963.9|147873.9|482
1627327200000|2021-07-26 19:20:00|147983.2|147893.2|147984.7|147894.7|147985.8|147895.8|147973.3|147883.3|456
1627327500000|2021-07-26 19:25:00|147984.6|147894.6|147980.5|147890.5|147986.3|147896.3|147969.1|147879.1|513
1627327800000|2021-07-26 19:30:00|147983.6|147893.6|147987.3|147897.3|147988.6|147898.6|147975.3|147885.3|341
1627328100000|2021-07-26 19:35:00|147987.9|147897.9|147975|147885|147987.9|147897.9|147967.2|147877.2|408
1627328400000|2021-07-26 19:40:00|147974.8|147884.8|147979.7|147889.7|147989.7|147899.7|147968.9|147878.9|410
1627328700000|2021-07-26 19:45:00|147979.3|147889.3|147978.1|147888.1|147984|147894|147963.5|147873.5|344
1627329000000|2021-07-26 19:50:00|147975.4|147885.4|147906.6|147816.6|147991.4|147901.4|147906.6|147816.6|514
1627329300000|2021-07-26 19:55:00|147908.8|147818.8|147898.4|147768.4|147934.9|147838.8|147895.9|147768.4|550
1627329600000|2021-07-26 20:00:00|147899.5|147769.5|147898.1|147808.1|147918.1|147812.5|147875.9|147762.3|505
1627329900000|2021-07-26 20:05:00|147898.2|147808.2|147883.7|147793.7|147927.4|147812.8|147865|147761|469
1627330200000|2021-07-26 20:10:00|147883.3|147793.3|147814.1|147684.1|147902.2|147793.4|147782.2|147668.5|514
1627330500000|2021-07-26 20:15:00|147806.6|147676.6|147833|147703|147842.6|147735.9|147805.1|147676.6|381
1627330800000|2021-07-26 20:20:00|147834.3|147704.3|147839|147709|147842.5|147733.8|147806.3|147690.2|379
1627331100000|2021-07-26 20:25:00|147839.4|147709.4|147812.4|147682.4|147841|147733|147797.1|147674.6|318
1627331400000|2021-07-26 20:30:00|147806.5|147676.5|147834.7|147704.7|147837|147729|147798.6|147668.6|356
1627331700000|2021-07-26 20:35:00|147835.9|147705.9|147823.4|147693.4|147837.1|147726.7|147794.7|147684.3|247
1627332000000|2021-07-26 20:40:00|147822.5|147692.5|147832.4|147702.4|147839.9|147734|147814.3|147684.3|215
1627332300000|2021-07-26 20:45:00|147832.3|147702.3|147836.3|147706.3|147840.9|147736.5|147807.5|147677.5|169
1627332600000|2021-07-26 20:50:00|147833.9|147703.9|147838.9|147708.9|147845.2|147715.2|147813|147683|195
1627332900000|2021-07-26 20:55:00|147836.9|147706.9|148190.2|147881.2|148264.7|147955.7|147832.2|147661.2|553
1627333200000|2021-07-26 21:00:00|148131.2|147822.2|148132|147823|148139.3|147830.3|148100.7|147791.7|14
1627333500000|2021-07-26 21:05:00|148154.5|147845.5|148159.2|147850.2|148162.3|147853.3|148152.7|147843.7|9
1627333800000|2021-07-26 21:10:00|148154.5|147845.5|148154.5|147845.5|148154.5|147845.5|148154.5|147845.5|1
1627334400000|2021-07-26 21:20:00|148240.7|147931.7|148207.4|147898.4|148271|147962|148197.7|147888.7|47
1627334700000|2021-07-26 21:25:00|148210.1|147901.1|148217.3|147908.3|148278.3|147969.3|148197.3|147888.3|57
1627335000000|2021-07-26 21:30:00|148208.2|147899.2|148233.7|147924.7|148249.2|147940.2|148195.1|147886.1|73
1627335300000|2021-07-26 21:35:00|148211.1|147902.1|148211.6|147902.6|148249.2|147940.2|148192|147883|76
1627335600000|2021-07-26 21:40:00|148180.4|147871.4|148233.1|147924.1|148271.1|147962.1|148171.4|147862.4|188
1627335900000|2021-07-26 21:45:00|148238.9|147929.9|148156.9|147847.9|148273.2|147964.2|148116.7|147807.7|283
1627336200000|2021-07-26 21:50:00|148153.8|147844.8|148119.4|147810.4|148181.6|147872.6|148107.1|147798.1|268
1627336500000|2021-07-26 21:55:00|148131.4|147822.4|148151.9|147842.9|148244.6|147935.6|148086.7|147777.7|224
1627336800000|2021-07-26 22:00:00|148148.4|147839.4|148033|147724|148196.4|147887.4|147917.9|147661.9|559
1627337100000|2021-07-26 22:05:00|148025.9|147716.9|148007.8|147698.8|148049.4|147760|147973.4|147664.4|489
1627337400000|2021-07-26 22:10:00|148017.1|147708.1|148017|147708|148063.2|147754.2|147943.4|147662.8|475
1627337700000|2021-07-26 22:15:00|148017.1|147708.1|147980|147671|148034|147725|147963.2|147654.2|257
1627338000000|2021-07-26 22:20:00|147992.1|147683.1|147975.3|147666.3|148030.4|147721.4|147947.4|147638.4|244
1627338300000|2021-07-26 22:25:00|147975.8|147666.8|147975.4|147666.4|148033.6|147724.6|147958|147649|207
1627338600000|2021-07-26 22:30:00|147985.1|147676.1|147982.3|147673.3|148004.2|147695.2|147949.7|147640.7|219
1627338900000|2021-07-26 22:35:00|147981|147672|147975|147666|148002.1|147693.1|147946.7|147637.7|227
1627339200000|2021-07-26 22:40:00|147977|147668|147981.7|147672.7|148026.9|147717.9|147950.2|147641.2|199
1627339500000|2021-07-26 22:45:00|147992.6|147683.6|147976|147667|147996.3|147687.3|147928.1|147619.1|237
1627339800000|2021-07-26 22:50:00|147976.4|147667.4|147968.9|147659.9|147995.9|147686.9|147950.4|147641.4|218
1627340100000|2021-07-26 22:55:00|147972|147663|147981.1|147672.1|147991.4|147682.4|147950.3|147641.3|190
1627340400000|2021-07-26 23:00:00|147979.6|147670.6|147893.3|147763.3|147997.7|147769.5|147842.2|147612|474
1627340700000|2021-07-26 23:05:00|147893.4|147763.4|147890.5|147760.5|147904.2|147774.2|147881.1|147751.1|205
1627341000000|2021-07-26 23:10:00|147878.1|147748.1|147889.2|147759.2|147899.7|147769.7|147870.5|147740.5|214
1627341300000|2021-07-26 23:15:00|147897.1|147767.1|147886.5|147756.5|147898.7|147768.7|147867.1|147737.1|216
1627341600000|2021-07-26 23:20:00|147884.2|147754.2|147883.4|147753.4|147895.6|147765.6|147871.9|147741.9|231
1627341900000|2021-07-26 23:25:00|147882.9|147752.9|147883.9|147753.9|147895.2|147765.2|147874.3|147744.3|224
1627342200000|2021-07-26 23:30:00|147882.5|147752.5|147887.6|147757.6|147896.3|147766.3|147870.7|147740.7|263
1627342500000|2021-07-26 23:35:00|147884.1|147754.1|147886|147756|147894.5|147764.5|147876.2|147746.2|224
1627342800000|2021-07-26 23:40:00|147887.7|147757.7|147880.4|147750.4|147897.5|147767.5|147874.7|147744.7|204
1627343100000|2021-07-26 23:45:00|147887.4|147757.4|147876.1|147746.1|147894.4|147764.4|147864.5|147734.5|234
1627343400000|2021-07-26 23:50:00|147876.4|147746.4|147866.7|147736.7|147885.2|147755.2|147860.2|147730.2|250
1627343700000|2021-07-26 23:55:00|147864.5|147734.5|147882.7|147752.7|147886.1|147756.1|147862.2|147732.2|292
1627344000000|2021-07-27 00:00:00|147878.5|147748.5|147829.5|147699.5|147893|147763|147823.2|147693.2|379
1627344300000|2021-07-27 00:05:00|147828.5|147698.5|147799.8|147669.8|147841.1|147711.1|147798.6|147668.6|536
1627344600000|2021-07-27 00:10:00|147799.3|147669.3|147770.9|147640.9|147800.2|147670.2|147767.5|147637.5|248
1627344900000|2021-07-27 00:15:00|147770.8|147640.8|147751.4|147621.4|147778.5|147648.5|147747|147617|320
1627345200000|2021-07-27 00:20:00|147751.9|147621.9|147773.4|147643.4|147791.6|147661.6|147750.4|147620.4|326
1627345500000|2021-07-27 00:25:00|147775.2|147645.2|147771.3|147641.3|147781.9|147651.9|147769.2|147639.2|267
1627345800000|2021-07-27 00:30:00|147770.6|147640.6|147794.4|147664.4|147810.3|147680.3|147769.4|147639.4|320
1627346100000|2021-07-27 00:35:00|147795.1|147665.1|147795|147665|147807.6|147677.6|147786.5|147656.5|264
1627346400000|2021-07-27 00:40:00|147791.6|147661.6|147809.1|147679.1|147817.5|147687.5|147789|147659|350
1627346700000|2021-07-27 00:45:00|147817.2|147687.2|147811.5|147681.5|147817.2|147687.2|147791.1|147661.1|309
1627347000000|2021-07-27 00:50:00|147815.6|147685.6|147797.9|147667.9|147815.6|147685.6|147788.2|147658.2|307
1627347300000|2021-07-27 00:55:00|147799.1|147669.1|147780.6|147650.6|147812.1|147682.1|147762.9|147632.9|308
1627347600000|2021-07-27 01:00:00|147782.5|147652.5|147823.1|147693.1|147824|147694|147782.5|147652.5|352
1627347900000|2021-07-27 01:05:00|147822.7|147692.7|147897.1|147767.1|147900.5|147770.5|147779.9|147649.9|436
1627348200000|2021-07-27 01:10:00|147897.3|147767.3|147832.6|147702.6|147897.3|147767.3|147819.9|147689.9|533
1627348500000|2021-07-27 01:15:00|147831.2|147701.2|147817.6|147687.6|147834.5|147704.5|147803.2|147673.2|528
1627348800000|2021-07-27 01:20:00|147819.1|147689.1|147870.5|147740.5|147887|147757|147809.5|147679.5|506
1627349100000|2021-07-27 01:25:00|147868.9|147738.9|147873.8|147743.8|147905|147775|147865.9|147735.9|463
1627349400000|2021-07-27 01:30:00|147874|147744|147858.8|147728.8|147889.3|147759.3|147835.8|147705.8|553
1627349700000|2021-07-27 01:35:00|147858.6|147728.6|147881.7|147751.7|147913.2|147783.2|147853.3|147723.3|621
1627350000000|2021-07-27 01:40:00|147882.4|147752.4|147887.1|147757.1|147906.3|147776.3|147855.9|147725.9|515
1627350300000|2021-07-27 01:45:00|147886.7|147756.7|147877|147747|147897.3|147767.3|147863.3|147733.3|487
1627350600000|2021-07-27 01:50:00|147874.7|147744.7|147872.7|147742.7|147885.6|147755.6|147852|147722|541
1627350900000|2021-07-27 01:55:00|147874.3|147744.3|147897.7|147767.7|147904.6|147774.6|147866.8|147736.8|412
1627351200000|2021-07-27 02:00:00|147898.1|147768.1|147859.2|147729.2|147898.1|147768.1|147843|147713|426
1627351500000|2021-07-27 02:05:00|147862.3|147732.3|147880.9|147750.9|147894.8|147764.8|147856.2|147726.2|487
1627351800000|2021-07-27 02:10:00|147884.4|147754.4|147882.9|147752.9|147907.4|147777.4|147861.7|147731.7|471
1627352100000|2021-07-27 02:15:00|147883.4|147753.4|147997.5|147867.5|148015.7|147885.7|147882.4|147752.4|457
1627352400000|2021-07-27 02:20:00|147996.7|147866.7|147977.2|147847.2|148016.8|147886.8|147960.5|147830.5|472
1627352700000|2021-07-27 02:25:00|147977.5|147847.5|147981.8|147851.8|148067.3|147937.3|147949.1|147819.1|508
1627353000000|2021-07-27 02:30:00|147981.7|147851.7|147960.5|147830.5|147990.8|147860.8|147952.5|147822.5|504
1627353300000|2021-07-27 02:35:00|147961.7|147831.7|147966.5|147836.5|147991.9|147861.9|147952.7|147822.7|545
1627353600000|2021-07-27 02:40:00|147973.3|147843.3|147982.3|147852.3|147990.5|147860.5|147968.1|147838.1|476
1627353900000|2021-07-27 02:45:00|147983.4|147853.4|147984.9|147854.9|147988.5|147858.5|147966.1|147836.1|437
1627354200000|2021-07-27 02:50:00|147985.7|147855.7|147975.4|147845.4|148002.4|147872.4|147958.7|147828.7|351
1627354500000|2021-07-27 02:55:00|147980.6|147850.6|147980.5|147780.1|148037|147896.6|147930.4|147766.4|528
1627354800000|2021-07-27 03:00:00|147941|147811|147978.2|147848.2|148007.3|147868.8|147907.9|147749.4|583
1627355100000|2021-07-27 03:05:00|147982.2|147852.2|147962.9|147832.9|148020.4|147856.1|147950.4|147793.8|391
1627355400000|2021-07-27 03:10:00|147963.4|147833.4|147968.6|147838.6|148085.2|147923|147942.2|147763|641
1627355700000|2021-07-27 03:15:00|147968.8|147838.8|147963.6|147833.6|147985.4|147855.4|147949.9|147819.9|404
1627356000000|2021-07-27 03:20:00|147966.8|147836.8|147976.8|147846.8|147978.9|147848.9|147950.1|147820.1|420
1627356300000|2021-07-27 03:25:00|147977.9|147847.9|147970.6|147840.6|147980|147850|147963.4|147833.4|354
1627356600000|2021-07-27 03:30:00|147971.3|147841.3|147951.9|147821.9|148013.9|147850.5|147941|147780.8|521
1627356900000|2021-07-27 03:35:00|147951.4|147821.4|147955.1|147825.1|147993.1|147836.8|147931.7|147746.4|305
1627357200000|2021-07-27 03:40:00|147944.5|147814.5|147819.8|147689.8|147997.4|147833.2|147815.7|147685.7|524
1627357500000|2021-07-27 03:45:00|147818.8|147688.8|147872|147742|147887.4|147757.4|147816.1|147686.1|406
1627357800000|2021-07-27 03:50:00|147872.1|147742.1|147949.7|147743.1|147967.3|147785.7|147863.7|147733.2|445
1627358100000|2021-07-27 03:55:00|147950.9|147738.9|147997.7|147783.5|148026|147878.1|147915.3|147734.3|418
1627358400000|2021-07-27 04:00:00|147995|147780.3|147986.2|147781.4|148004.5|147821.5|147936.6|147766.4|350
1627358700000|2021-07-27 04:05:00|147986.8|147782.1|147946.4|147816.4|148006|147821.8|147942.5|147768|362
1627359000000|2021-07-27 04:10:00|147946.5|147816.5|147987.9|147781.4|148006.4|147823.6|147937.4|147757.7|334
1627359300000|2021-07-27 04:15:00|147984.4|147776.7|147988.2|147765.2|148009.1|147793.8|147923.3|147751|383
1627359600000|2021-07-27 04:20:00|147990.2|147764.7|147962.2|147758.6|148007|147809|147921.2|147735.7|237
1627359900000|2021-07-27 04:25:00|147967.6|147757.5|147956|147741.9|147978.4|147805.4|147918|147728.9|307
1627360200000|2021-07-27 04:30:00|147956.1|147744|147971|147760.6|147988.6|147791.8|147902.8|147729|387
1627360500000|2021-07-27 04:35:00|147960.9|147750.5|147977.6|147760.5|147999.4|147793.5|147908.1|147740.9|261
1627360800000|2021-07-27 04:40:00|147985.7|147767.8|147967.1|147764.3|147995.5|147802.1|147906.8|147734.8|284
1627361100000|2021-07-27 04:45:00|147918.7|147788.7|147986.4|147778.1|147994.2|147824|147904.3|147747.7|334
1627361400000|2021-07-27 04:50:00|147990.7|147780.7|147995.7|147791.8|148016.5|147835.9|147933.5|147758.6|385
1627361700000|2021-07-27 04:55:00|147992.6|147790|148003.1|147873.1|148089.3|147959.3|147945.8|147776.1|421
1627362000000|2021-07-27 05:00:00|147993.8|147863.8|148004.7|147874.7|148031.5|147901.5|147936.4|147806.4|754
1627362300000|2021-07-27 05:05:00|148004.8|147874.8|148026.4|147896.4|148054.5|147924.5|147996.2|147866.2|751
1627362600000|2021-07-27 05:10:00|148027.8|147897.8|148034.9|147904.9|148046.5|147916.5|148010.3|147880.3|857
1627362900000|2021-07-27 05:15:00|148034.1|147904.1|148018.9|147888.9|148040.8|147910.8|148011.7|147881.7|810
1627363200000|2021-07-27 05:20:00|148019.8|147889.8|148024.6|147894.6|148036.6|147906.6|148004.6|147874.6|819
1627363500000|2021-07-27 05:25:00|148026.4|147896.4|148011.1|147881.1|148030.6|147900.6|147997.5|147867.5|635
1627363800000|2021-07-27 05:30:00|148012.2|147882.2|148045.4|147915.4|148052.1|147922.1|148006.8|147876.8|460
1627364100000|2021-07-27 05:35:00|148044|147914|148060.8|147930.8|148062.9|147947.6|148018|147899.4|441
1627364400000|2021-07-27 05:40:00|148059.8|147929.8|148047.8|147917.8|148071.4|147941.4|148037.5|147907.5|597
1627364700000|2021-07-27 05:45:00|148047.5|147917.5|148097.6|147967.6|148104.5|147974.5|148047.4|147917.4|646
1627365000000|2021-07-27 05:50:00|148098.1|147968.1|148076.4|147946.4|148117.9|147987.9|148071.9|147941.9|721
1627365300000|2021-07-27 05:55:00|148077.6|147947.6|148242.3|148112.3|148252.9|148122.9|148072.4|147895|602
1627365600000|2021-07-27 06:00:00|148249.7|148119.7|148247.3|148117.3|148255.3|148125.3|148229.9|148099.9|724
1627365900000|2021-07-27 06:05:00|148246.7|148116.7|148246.1|148116.1|148254.7|148130.8|148214.2|148098.3|633
1627366200000|2021-07-27 06:10:00|148247.4|148117.4|148428.1|148298.1|148436.5|148306.5|148240.8|148110.8|743
1627366500000|2021-07-27 06:15:00|148429.9|148299.9|148410.4|148280.4|148455.2|148335.6|148403|148273|699
1627366800000|2021-07-27 06:20:00|148410.6|148280.6|148597.7|148467.7|148622.6|148493.2|148407.2|148277.2|707
1627367100000|2021-07-27 06:25:00|148586.8|148456.8|148683.4|148553.4|148692.4|148562.4|148571.3|148441.3|781
1627367400000|2021-07-27 06:30:00|148684.3|148554.3|148617.7|148527.7|148691.1|148582.6|148615.4|148518.2|657
1627367700000|2021-07-27 06:35:00|148617.2|148527.2|148505.1|148415.1|148670.5|148580.5|148495.5|148405.5|833
1627368000000|2021-07-27 06:40:00|148504|148414|148513.9|148423.9|148515.1|148425.1|148469.1|148379.1|733
1627368300000|2021-07-27 06:45:00|148515.2|148425.2|148441.9|148351.9|148519.5|148429.5|148417.5|148314.6|741
1627368600000|2021-07-27 06:50:00|148442.2|148352.2|148491.6|148401.6|148491.6|148401.6|148415.9|148314.2|834
1627368900000|2021-07-27 06:55:00|148493.6|148403.6|148497.3|148407.3|148501.9|148411.9|148452.3|148362.3|773
1627369200000|2021-07-27 07:00:00|148497.2|148407.2|148621|148531|148638|148535.4|148447.4|148336.1|868
1627369500000|2021-07-27 07:05:00|148621.1|148531.1|148737.5|148647.5|148818|148724.1|148619.9|148529.9|893
1627369800000|2021-07-27 07:10:00|148737.2|148647.2|148914.8|148824.8|148924.5|148834.5|148728.7|148638.7|906
1627370100000|2021-07-27 07:15:00|148915.2|148825.2|149003.7|148913.7|149016.5|148926.5|148865.4|148775.4|914
1627370400000|2021-07-27 07:20:00|149001.6|148911.6|149047.8|148957.8|149055.8|148965.8|148984.8|148894.8|892
1627370700000|2021-07-27 07:25:00|149048.2|148958.2|149144.1|149014.1|149313.6|149183.6|149048.1|148958.1|947
1627371000000|2021-07-27 07:30:00|149143.9|149013.9|148961.8|148831.8|149150.4|149050.3|148946.1|148816.1|901
1627371300000|2021-07-27 07:35:00|148964|148834|149021.9|148931.9|149025.7|148935.7|148829|148720.2|872
1627371600000|2021-07-27 07:40:00|149018.7|148928.7|149296.9|149166.9|149345.1|149215.1|148985.9|148895.9|905
1627371900000|2021-07-27 07:45:00|149297.1|149167.1|149218.3|149128.3|149326.4|149212.9|149213.8|149123.8|785
1627372200000|2021-07-27 07:50:00|149220.2|149130.2|149359.9|149269.9|149393.7|149289.4|149213.9|149123.9|843
1627372500000|2021-07-27 07:55:00|149358.9|149268.9|149203.4|149113.4|149361.6|149271.6|149127.4|149037.4|811
1627372800000|2021-07-27 08:00:00|149205.8|149115.8|149002.6|148872.6|149316.1|149217.6|148985.6|148872.6|889
1627373100000|2021-07-27 08:05:00|149003|148873|148800.2|148710.2|149005.2|148881.9|148767.5|148677.5|933
1627373400000|2021-07-27 08:10:00|148799.9|148709.9|149150.1|149060.1|149166.5|149061.3|148799.9|148709.9|956
1627373700000|2021-07-27 08:15:00|149150|149060|149577.7|149487.7|149590|149500|149149.9|149059.9|871
1627374000000|2021-07-27 08:20:00|149585.2|149495.2|149393.1|149303.1|149611.2|149521.2|149373.1|149283.1|867
1627374300000|2021-07-27 08:25:00|149390.3|149300.3|149486.8|149396.8|149537.7|149447.7|149386.1|149296.1|776
1627374600000|2021-07-27 08:30:00|149486.7|149396.7|149190.2|149100.2|149493.8|149403.8|149167.6|149077.6|760
1627374900000|2021-07-27 08:35:00|149190.5|149100.5|149269|149179|149285.8|149195.8|149190.5|149100.5|683
1627375200000|2021-07-27 08:40:00|149269.5|149179.5|149194.6|149104.6|149269.5|149179.5|149182.3|149092.3|658
1627375500000|2021-07-27 08:45:00|149193.8|149103.8|149095.9|149005.9|149304.9|149200.4|149056.8|148965.5|797
1627375800000|2021-07-27 08:50:00|149097|149007|148890.5|148800.5|149102.2|149012.2|148878|148784|847
1627376100000|2021-07-27 08:55:00|148888.4|148798.4|148988.8|148898.8|149009.1|148919.1|148888.4|148798.4|738
1627376400000|2021-07-27 09:00:00|148986.9|148896.9|148936.7|148846.7|149037.4|148947.4|148925.1|148835.1|752
1627376700000|2021-07-27 09:05:00|148937|148847|148870.5|148780.5|148950.1|148860.1|148850.7|148760.7|746
1627377000000|2021-07-27 09:10:00|148871.1|148781.1|148893.9|148803.9|148901.4|148811.4|148848.1|148758.1|653
1627377300000|2021-07-27 09:15:00|148893.3|148803.3|148928.2|148838.2|148940.6|148850.6|148893.3|148803.3|710
1627377600000|2021-07-27 09:20:00|148928.4|148838.4|148826|148736|148934.6|148844.6|148809.7|148719.7|677
1627377900000|2021-07-27 09:25:00|148825.7|148735.7|148698.6|148568.6|148886.4|148796.4|148664.4|148534.4|812
1627378200000|2021-07-27 09:30:00|148693.2|148563.2|148626.1|148536.1|148708|148612.9|148604.9|148514.9|889
1627378500000|2021-07-27 09:35:00|148626.5|148536.5|148630.4|148540.4|148696.7|148606.7|148560.3|148470.3|688
1627378800000|2021-07-27 09:40:00|148630.9|148540.9|148539.5|148409.5|148631|148541|148484.2|148394.2|834
1627379100000|2021-07-27 09:45:00|148540.1|148410.1|148652.7|148562.7|148656.4|148566.4|148514.3|148399.6|886
1627379400000|2021-07-27 09:50:00|148653|148563|148562.5|148472.5|148667.9|148577.9|148535.1|148445.1|777
1627379700000|2021-07-27 09:55:00|148563.4|148473.4|148713.5|148623.5|148713.5|148623.5|148507.8|148417.8|729
1627380000000|2021-07-27 10:00:00|148711.7|148621.7|148681|148591|148733.3|148643.3|148648.6|148558.6|869
1627380300000|2021-07-27 10:05:00|148681.4|148591.4|148614.7|148524.7|148782.8|148692.8|148596.5|148506.5|929
1627380600000|2021-07-27 10:10:00|148614.5|148524.5|148760.4|148670.4|148762.7|148672.7|148604.8|148514.8|889
1627380900000|2021-07-27 10:15:00|148759.5|148669.5|148609.4|148519.4|148783.3|148693.3|148599|148495|974
1627381200000|2021-07-27 10:20:00|148606.1|148516.1|148521.3|148431.3|148622.9|148532.9|148482.1|148392.1|1005
1627381500000|2021-07-27 10:25:00|148521.8|148431.8|148594.9|148504.9|148618.9|148528.9|148519.2|148429.2|841
1627381800000|2021-07-27 10:30:00|148594.8|148504.8|148557.9|148467.9|148596.1|148506.1|148514.7|148424.7|944
1627382100000|2021-07-27 10:35:00|148558.3|148468.3|148474.4|148384.4|148607.1|148517.1|148467.2|148377.2|904
1627382400000|2021-07-27 10:40:00|148474.2|148384.2|148595|148505|148633.1|148543.1|148469.4|148379.4|877
1627382700000|2021-07-27 10:45:00|148595.9|148505.9|148673.7|148583.7|148680.6|148590.6|148587.1|148497.1|819
1627383000000|2021-07-27 10:50:00|148672.4|148582.4|148707.1|148617.1|148720.2|148630.2|148663.9|148573.9|1141
1627383300000|2021-07-27 10:55:00|148709.1|148619.1|148923.5|148833.5|149021.4|148931.4|148708.6|148618.6|852
1627383600000|2021-07-27 11:00:00|148927.8|148837.8|149084.8|148994.8|149122.2|149011.9|148922.1|148832.1|731
1627383900000|2021-07-27 11:05:00|149083.3|148993.3|149033.8|148943.8|149113|149004.1|149033.2|148943.2|710
1627384200000|2021-07-27 11:10:00|149034.7|148944.7|148955.3|148865.3|149040.1|148950.1|148950.3|148860.3|764
1627384500000|2021-07-27 11:15:00|148954.5|148864.5|148896.9|148806.9|148957.4|148867.4|148858.9|148756|911
1627384800000|2021-07-27 11:20:00|148896.5|148806.5|149043.1|148953.1|149044.1|148954.1|148891.7|148801.7|836
1627385100000|2021-07-27 11:25:00|149043.2|148953.2|149078.6|148988.6|149089.2|148999.2|149040.2|148950.2|807
1627385400000|2021-07-27 11:30:00|149078.4|148988.4|148954.8|148864.8|149091.4|149001.4|148950|148860|735
1627385700000|2021-07-27 11:35:00|148954.6|148864.6|148728.5|148638.5|148968.8|148878.8|148711.2|148613.4|751
1627386000000|2021-07-27 11:40:00|148728.3|148638.3|148756.1|148666.1|148796|148689.1|148727.5|148627.5|672
1627386300000|2021-07-27 11:45:00|148756.2|148666.2|148725.1|148635.1|148757.2|148667.2|148649.9|148533.7|629
1627386600000|2021-07-27 11:50:00|148724.9|148634.9|148842.7|148712.7|148857|148759.6|148724.9|148634.9|704
1627386900000|2021-07-27 11:55:00|148841.7|148711.7|148748.2|148658.2|148867.1|148763.2|148742.1|148629.5|778
1627387200000|2021-07-27 12:00:00|148748.8|148658.8|148612.3|148522.3|148763.6|148658.8|148588.5|148464.2|733
1627387500000|2021-07-27 12:05:00|148613.6|148523.6|148634.4|148544.4|148744.4|148654.4|148590.1|148490.2|826
1627387800000|2021-07-27 12:10:00|148632.3|148542.3|148513.2|148423.2|148662.8|148554|148468.5|148375.2|659
1627388100000|2021-07-27 12:15:00|148515.2|148425.2|148680.6|148590.6|148703.8|148597.6|148509.8|148405.7|675
1627388400000|2021-07-27 12:20:00|148680.4|148590.4|148485.9|148395.9|148684.7|148594.7|148484.5|148380.3|793
1627388700000|2021-07-27 12:25:00|148485.5|148395.5|148837|148602|148837|148634.7|148482.5|148392.5|730
1627389000000|2021-07-27 12:30:00|148754.4|148624.4|148597.7|148467.7|148802.4|148626.5|148570.2|148440.2|764
1627389300000|2021-07-27 12:35:00|148598.2|148468.2|148526.6|148396.6|148599.5|148471.4|148425.4|148325.3|788
1627389600000|2021-07-27 12:40:00|148525.3|148395.3|148533.2|148443.2|148553.5|148463.5|148464.8|148361.4|765
1627389900000|2021-07-27 12:45:00|148532.6|148442.6|148444|148354|148580.7|148490.7|148424.4|148334.4|808
1627390200000|2021-07-27 12:50:00|148445|148355|148526.7|148436.7|148571.9|148481.9|148428.8|148338.8|652
1627390500000|2021-07-27 12:55:00|148526|148436|148372.6|148242.6|148526|148436|148358.9|148235.2|625
1627390800000|2021-07-27 13:00:00|148364.5|148234.5|148261.3|148171.3|148386.8|148296.8|148253.6|148163.6|663
1627391100000|2021-07-27 13:05:00|148264|148174|148229.6|148139.6|148305.8|148194.9|148187.4|148092.5|753
1627391400000|2021-07-27 13:10:00|148225.3|148135.3|148286.3|148196.3|148309.7|148219.7|148177.6|148066.5|702
1627391700000|2021-07-27 13:15:00|148286.9|148196.9|148332.9|148242.9|148333.2|148243.2|148240.6|148136|861
1627392000000|2021-07-27 13:20:00|148332.4|148242.4|148330.5|148240.5|148388.6|148298.6|148327.8|148221.8|800
1627392300000|2021-07-27 13:25:00|148325.5|148235.5|148038.2|147948.2|148347.4|148248.8|147952.7|147835.7|801
1627392600000|2021-07-27 13:30:00|148037.6|147947.6|148282.9|148152.9|148390.1|148275.1|148034.3|147944.3|1019
1627392900000|2021-07-27 13:35:00|148285.8|148155.8|148279.2|148189.2|148320.4|148230.4|148201.4|148091.4|898
1627393200000|2021-07-27 13:40:00|148282.3|148192.3|148558.3|148468.3|148580.5|148472.4|148269.9|148161|866
1627393500000|2021-07-27 13:45:00|148557.7|148467.7|148377.2|148287.2|148574.7|148468.7|148329.7|148220.4|957
1627393800000|2021-07-27 13:50:00|148376.5|148286.5|148280.2|148150.2|148404.6|148287.1|148250.8|148137.9|825
1627394100000|2021-07-27 13:55:00|148280.3|148150.3|148319.2|148189.2|148416.3|148326.3|148274.3|148150.3|850
1627394400000|2021-07-27 14:00:00|148323.6|148193.6|148347.7|148217.7|148409.8|148279.8|148304.5|148137.3|855
1627394700000|2021-07-27 14:05:00|148348|148218|148523.6|148393.6|148525.7|148416.7|148300.3|148182.3|799
1627395000000|2021-07-27 14:10:00|148523.4|148393.4|148599.6|148509.6|148634.6|148542.4|148500.5|148393.4|885
1627395300000|2021-07-27 14:15:00|148603.4|148513.4|148655.3|148565.3|148777.3|148687.3|148576.4|148486.4|857
1627395600000|2021-07-27 14:20:00|148656.3|148566.3|148738|148648|148748.4|148648|148516.4|148408.4|889
1627395900000|2021-07-27 14:25:00|148737.3|148647.3|148556.4|148466.4|148754.2|148664.2|148482.2|148392.2|801
1627396200000|2021-07-27 14:30:00|148602.5|148472.5|148737.5|148647.5|148750.2|148660.2|148581.1|148467.5|855
1627396500000|2021-07-27 14:35:00|148737.3|148647.3|148639|148549|148742.7|148652.7|148637.9|148547.9|835
1627396800000|2021-07-27 14:40:00|148639.4|148549.4|148573.5|148483.5|148643.5|148553.5|148546.5|148454.4|852
1627397100000|2021-07-27 14:45:00|148574|148484|148511|148421|148591.6|148501.6|148437.4|148347.4|822
1627397400000|2021-07-27 14:50:00|148511.1|148421.1|148524|148434|148536.7|148446.7|148388.5|148298.5|880
1627397700000|2021-07-27 14:55:00|148523|148433|148156.1|148066.1|148523|148433|148083.4|147993.4|1019
1627398000000|2021-07-27 15:00:00|148155.3|148065.3|148210.5|148120.5|148223.8|148122.9|148101.5|147992.9|866
1627398300000|2021-07-27 15:05:00|148210.9|148120.9|148206.2|148116.2|148243.5|148135.4|148080.4|147983.4|871
1627398600000|2021-07-27 15:10:00|148202.5|148112.5|148074.2|147984.2|148208.1|148118.1|148057|147927|799
1627398900000|2021-07-27 15:15:00|148074.7|147984.7|148192.7|148102.7|148203.9|148113.9|148071.5|147981.5|791
1627399200000|2021-07-27 15:20:00|148192.1|148102.1|148258.6|148128.6|148297.4|148207.4|148137.7|148007.7|851
1627399500000|2021-07-27 15:25:00|148263.1|148133.1|148127.4|147997.4|148273.6|148180.3|148083.5|147953.5|791
1627399800000|2021-07-27 15:30:00|148135|148005|148297.2|148207.2|148339.7|148210.8|148101.3|147971.3|793
1627400100000|2021-07-27 15:35:00|148297.3|148207.3|148392.7|148262.7|148395|148265|148261.7|148131.7|811
1627400400000|2021-07-27 15:40:00|148391.8|148261.8|148398.1|148268.1|148489.4|148359.4|148340.5|148210.5|905
1627400700000|2021-07-27 15:45:00|148398.3|148268.3|148298.1|148208.1|148399.5|148269.5|148228.1|148098.1|861
1627401000000|2021-07-27 15:50:00|148298.8|148208.8|148241.6|148151.6|148329.9|148212.6|148216|148112|850
1627401300000|2021-07-27 15:55:00|148245.5|148155.5|148161.6|148071.6|148249.8|148159.8|148146.5|148050.6|846
1627401600000|2021-07-27 16:00:00|148152.6|148062.6|148269.9|148179.9|148308.6|148213.4|148141.8|148051.8|954
1627401900000|2021-07-27 16:05:00|148264.6|148174.6|148251.5|148121.5|148335.5|148218.6|148220.6|148103.7|906
1627402200000|2021-07-27 16:10:00|148251.6|148121.6|148281.9|148191.9|148311.9|148213|148235.8|148121.1|786
1627402500000|2021-07-27 16:15:00|148282.1|148192.1|148287.3|148197.3|148306.1|148216.1|148171.1|148081.1|852
1627402800000|2021-07-27 16:20:00|148288.4|148198.4|148332.9|148242.9|148344|148254|148279.4|148189.4|760
1627403100000|2021-07-27 16:25:00|148333.2|148243.2|148249.2|148159.2|148348.5|148258.5|148235.7|148145.7|832
1627403400000|2021-07-27 16:30:00|148248.7|148158.7|148271.8|148181.8|148307.5|148217.5|148219|148129|752
1627403700000|2021-07-27 16:35:00|148271.7|148181.7|148196.7|148106.7|148275.3|148185.3|148179.8|148089.8|640
1627404000000|2021-07-27 16:40:00|148197.8|148107.8|147996.5|147906.5|148198.8|148108.8|147994.3|147890.8|830
1627404300000|2021-07-27 16:45:00|147996.8|147906.8|147971|147881|148015|147915.7|147934.4|147830.8|757
1627404600000|2021-07-27 16:50:00|147969.3|147879.3|147973.4|147883.4|147983.5|147893.5|147926.8|147836.8|708
1627404900000|2021-07-27 16:55:00|147973|147883|148051.6|147961.6|148054|147964|147935.2|147827.2|668
1627405200000|2021-07-27 17:00:00|148049.4|147959.4|148007.4|147917.4|148110.5|148004.1|148000.7|147889.2|863
1627405500000|2021-07-27 17:05:00|148001|147911|147910.4|147820.4|148033.3|147922.6|147905.8|147815.8|807
1627405800000|2021-07-27 17:10:00|147910.9|147820.9|147930.8|147840.8|147959.1|147858.8|147904.7|147814.7|743
1627406100000|2021-07-27 17:15:00|147931.5|147841.5|147932.6|147842.6|147943|147853|147903.1|147813.1|848
1627406400000|2021-07-27 17:20:00|147930.5|147840.5|147961.1|147871.1|147987.1|147897.1|147920.1|147830.1|841
1627406700000|2021-07-27 17:25:00|147961.5|147871.5|147888.4|147798.4|147964.6|147874.6|147888.4|147798.4|800
1627407000000|2021-07-27 17:30:00|147888.8|147798.8|147815.6|147725.6|147901.5|147811.5|147805.3|147715.3|856
1627407300000|2021-07-27 17:35:00|147816|147726|147736.6|147646.6|147822|147732|147698.1|147608.1|865
1627407600000|2021-07-27 17:40:00|147737.6|147647.6|147723.1|147633.1|147743.2|147653.2|147713.7|147623.7|803
1627407900000|2021-07-27 17:45:00|147723.8|147633.8|147754.6|147664.6|147764.5|147674.5|147686|147596|738
1627408200000|2021-07-27 17:50:00|147752.4|147662.4|147705.5|147615.5|147762.6|147672.6|147681.6|147591.6|678
1627408500000|2021-07-27 17:55:00|147704.9|147614.9|147810.5|147720.5|147810.5|147720.5|147691.4|147601.4|734
1627408800000|2021-07-27 18:00:00|147810.2|147720.2|147789.2|147699.2|147829.7|147739.7|147768.8|147678.8|730
1627409100000|2021-07-27 18:05:00|147788.3|147698.3|147835.2|147705.2|147951.7|147861.7|147787|147694.2|642
1627409400000|2021-07-27 18:10:00|147834.8|147704.8|147797.1|147707.1|147843.6|147727.6|147761.7|147659.5|737
1627409700000|2021-07-27 18:15:00|147798|147708|147773.3|147683.3|147806|147716|147746.8|147648.6|627
1627410000000|2021-07-27 18:20:00|147773|147683|147738.4|147648.4|147799.8|147684.9|147735.8|147629.7|634
1627410300000|2021-07-27 18:25:00|147740.6|147650.6|147734.3|147644.3|147756.3|147666.3|147722.7|147632.7|660
1627410600000|2021-07-27 18:30:00|147734.9|147644.9|147735.6|147645.6|147750.3|147660.3|147722.7|147632.7|762
1627410900000|2021-07-27 18:35:00|147737.3|147647.3|147764.5|147674.5|147766|147676|147734.6|147644.6|736
1627411200000|2021-07-27 18:40:00|147765|147675|147754.3|147664.3|147781.7|147691.7|147752.6|147662.6|537
1627411500000|2021-07-27 18:45:00|147753.9|147663.9|147741.3|147651.3|147783.7|147693.7|147726.6|147618.8|613
1627411800000|2021-07-27 18:50:00|147740.4|147650.4|147745.9|147655.9|147777|147675.8|147740.4|147643|481
1627412100000|2021-07-27 18:55:00|147745.8|147655.8|147735.8|147645.8|147755.4|147665.4|147731.8|147641.8|696
1627412400000|2021-07-27 19:00:00|147736.8|147646.8|147786.3|147656.3|147786.3|147674.1|147729.2|147615|652
1627412700000|2021-07-27 19:05:00|147786.6|147656.6|147787.9|147697.9|147813.8|147706.4|147761.5|147651.1|516
1627413000000|2021-07-27 19:10:00|147786|147696|147852.7|147722.7|147855.6|147736.9|147784.1|147692.1|657
1627413300000|2021-07-27 19:15:00|147852.6|147722.6|147843.7|147713.7|147855.1|147739.9|147822|147702.7|542
1627413600000|2021-07-27 19:20:00|147844.6|147714.6|147834.5|147704.5|147855|147735.7|147825.5|147701.8|581
1627413900000|2021-07-27 19:25:00|147834.3|147704.3|147841.7|147751.7|147869.7|147762|147810.1|147700|530
1627414200000|2021-07-27 19:30:00|147842.3|147752.3|147881.5|147751.5|147883.5|147770.8|147840.5|147729.2|703
1627414500000|2021-07-27 19:35:00|147881.9|147751.9|147900.6|147770.6|148015.8|147900.8|147856.1|147750.6|623
1627414800000|2021-07-27 19:40:00|147901.3|147771.3|147917.9|147787.9|147929.9|147810.8|147884.9|147754.9|588
1627415100000|2021-07-27 19:45:00|147917.4|147787.4|147841.9|147711.9|147917.7|147809.5|147827.2|147698.9|738
1627415400000|2021-07-27 19:50:00|147839.8|147709.8|147829.5|147699.5|147840.8|147726.7|147803.6|147690.8|737
1627415700000|2021-07-27 19:55:00|147829.1|147699.1|147735.7|147645.7|147835.7|147722.6|147703.2|147603.3|687
1627416000000|2021-07-27 20:00:00|147757.6|147627.6|147860.7|147770.7|147891.5|147787.7|147742.1|147627.6|644
1627416300000|2021-07-27 20:05:00|147860.1|147770.1|147925.4|147795.4|147948.3|147833.8|147846.7|147737.2|515
1627416600000|2021-07-27 20:10:00|147926.1|147796.1|147904.8|147774.8|147932.6|147821|147899|147769|432
1627416900000|2021-07-27 20:15:00|147904.9|147774.9|147915|147785|147918.9|147807|147887.3|147766.2|307
1627417200000|2021-07-27 20:20:00|147912.4|147782.4|147918.7|147788.7|147927|147819.8|147905|147775|363
1627417500000|2021-07-27 20:25:00|147918.5|147788.5|147927.5|147797.5|147953.2|147836.7|147892.5|147785.2|426
1627417800000|2021-07-27 20:30:00|147929.6|147799.6|147929.4|147799.4|147939.2|147809.2|147895|147770.8|455
1627418100000|2021-07-27 20:35:00|147929.3|147799.3|147924.2|147794.2|147942|147828.3|147904.7|147789.6|264
1627418400000|2021-07-27 20:40:00|147924|147794|148008|147878|148017.2|147887.2|147901|147765|321
1627418700000|2021-07-27 20:45:00|148004|147874|148007|147764.1|148061.4|147879.9|147903.6|147721.9|481
1627419000000|2021-07-27 20:50:00|148003.5|147771.6|148038|147804|148127.9|147838|147927.6|147679.5|780
1627419300000|2021-07-27 20:55:00|148054.7|147781.4|148038.8|147729.8|148102.7|147797.6|147898.9|147676.6|709
1627419600000|2021-07-27 21:00:00|148018.3|147709.3|148035.1|147726.1|148094.7|147785.7|148004.2|147695.2|40
1627419900000|2021-07-27 21:05:00|148097.6|147788.6|148037.7|147728.7|148100.2|147791.2|148001|147692|189
1627420200000|2021-07-27 21:10:00|148035.3|147726.3|148070.9|147761.9|148138|147829|148001.5|147692.5|155
1627420500000|2021-07-27 21:15:00|148061.8|147752.8|148132.7|147823.7|148139.9|147830.9|148042.1|147733.1|80
1627420800000|2021-07-27 21:20:00|148060.2|147751.2|148083.7|147774.7|148137|147828|148038.4|147729.4|92
1627421100000|2021-07-27 21:25:00|148097.2|147788.2|148112.4|147803.4|148138|147829|148042.1|147733.1|103
1627421400000|2021-07-27 21:30:00|148031.7|147722.7|148017.5|147708.5|148088.1|147779.1|148000.5|147691.5|235
1627421700000|2021-07-27 21:35:00|148042.3|147733.3|148034.7|147725.7|148076.9|147767.9|148002.8|147693.8|207
1627422000000|2021-07-27 21:40:00|148023.4|147714.4|148021|147712|148081.2|147772.2|147993|147684|169
1627422300000|2021-07-27 21:45:00|148053.9|147744.9|148050.8|147741.8|148062.3|147753.3|147997.2|147688.2|177
1627422600000|2021-07-27 21:50:00|148034.3|147725.3|148065.8|147756.8|148095.7|147786.7|148005.4|147696.4|142
1627422900000|2021-07-27 21:55:00|148059.3|147750.3|148065.9|147756.9|148095|147786|148042|147733|116
1627423200000|2021-07-27 22:00:00|148056.3|147747.3|148062.7|147753.7|148079.3|147770.3|148021.3|147712.3|313
1627423500000|2021-07-27 22:05:00|148069.1|147760.1|148026.8|147717.8|148097.6|147788.6|148023.9|147714.9|221
1627423800000|2021-07-27 22:10:00|148022.2|147713.2|148038.7|147729.7|148056.6|147747.6|148010.3|147701.3|191
1627424100000|2021-07-27 22:15:00|148037.4|147728.4|148064.5|147755.5|148072.6|147763.6|148019.6|147710.6|300
1627424400000|2021-07-27 22:20:00|148066.4|147757.4|148051.1|147742.1|148095.4|147786.4|148044.5|147735.5|199
1627424700000|2021-07-27 22:25:00|148053.2|147744.2|148050.5|147741.5|148080|147771|148034.4|147725.4|209
1627425000000|2021-07-27 22:30:00|148048.5|147739.5|148068.1|147759.1|148087.7|147778.7|148041.5|147732.5|191
1627425300000|2021-07-27 22:35:00|148080.8|147771.8|148084.6|147775.6|148099.5|147790.5|148060.4|147751.4|175
1627425600000|2021-07-27 22:40:00|148093.9|147784.9|148075.6|147766.6|148107.2|147798.2|148053.3|147744.3|195
1627425900000|2021-07-27 22:45:00|148082|147773|148070.2|147761.2|148120.7|147811.7|148054.3|147745.3|438
1627426200000|2021-07-27 22:50:00|148070.5|147761.5|148073|147764|148117.6|147808.6|148051.5|147742.5|230
1627426500000|2021-07-27 22:55:00|148071.2|147762.2|148067.3|147758.3|148108.1|147799.1|148039.5|147730.5|303
1627426800000|2021-07-27 23:00:00|148063.9|147754.9|147984.5|147854.5|148076.9|147869|147979.1|147742.2|417
1627427100000|2021-07-27 23:05:00|147982.5|147852.5|147997.8|147867.8|148028.2|147872.4|147976.7|147801.4|311
1627427400000|2021-07-27 23:10:00|147997.4|147867.4|148001.2|147871.2|148007.6|147877.6|147991.2|147861.2|243
1627427700000|2021-07-27 23:15:00|148000.5|147870.5|147999.3|147869.3|148009.9|147879.9|147993.4|147863.4|173
1627428000000|2021-07-27 23:20:00|147999.8|147869.8|148005.4|147875.4|148012.2|147882.2|147996.3|147866.3|187
1627428300000|2021-07-27 23:25:00|148004.3|147874.3|148000.6|147870.6|148040.1|147882.8|147995.4|147828.6|182
1627428600000|2021-07-27 23:30:00|147999.1|147869.1|147994.8|147864.8|148004|147874|147983.7|147853.7|201
1627428900000|2021-07-27 23:35:00|147994.5|147864.5|147997.4|147867.4|148003.2|147873.2|147988.4|147858.4|201
1627429200000|2021-07-27 23:40:00|147996.8|147866.8|147986.4|147856.4|147999.9|147869.9|147976.9|147846.9|189
1627429500000|2021-07-27 23:45:00|147987.2|147857.2|147984.5|147854.5|148026.4|147862.9|147975|147814.4|235
1627429800000|2021-07-27 23:50:00|147987|147857|147986.7|147856.7|148026.2|147866.5|147976.9|147808.9|215
1627430100000|2021-07-27 23:55:00|147985.4|147855.4|147991.5|147861.5|148035.1|147867.4|147974.8|147802.3|220
1627430400000|2021-07-28 00:00:00|147993.2|147863.2|147962.8|147832.8|147993.2|147863.2|147942.5|147812.5|294
1627430700000|2021-07-28 00:05:00|147960.8|147830.8|147951.5|147821.5|147973.1|147843.1|147941.2|147811.2|324
1627431000000|2021-07-28 00:10:00|147952.5|147822.5|147945.7|147815.7|147964.7|147834.7|147932.3|147802.3|412
1627431300000|2021-07-28 00:15:00|147943.8|147813.8|147936.4|147806.4|147957.5|147827.5|147908.9|147778.9|390
1627431600000|2021-07-28 00:20:00|147936.3|147806.3|147919.2|147789.2|147945.1|147815.1|147903.7|147773.7|472
1627431900000|2021-07-28 00:25:00|147924.5|147794.5|147926.7|147796.7|147933|147803|147870.4|147740.4|395
1627432200000|2021-07-28 00:30:00|147926.5|147796.5|147929.7|147799.7|147937.3|147807.3|147920|147790|221
1627432500000|2021-07-28 00:35:00|147928.3|147798.3|147914.5|147784.5|147931.7|147801.7|147877.3|147747.3|400
1627432800000|2021-07-28 00:40:00|147912.4|147782.4|147914.7|147784.7|147934.8|147804.8|147879.2|147749.2|313
1627433100000|2021-07-28 00:45:00|147914.4|147784.4|147918.5|147788.5|147925.4|147795.4|147905.7|147775.7|253
1627433400000|2021-07-28 00:50:00|147918.9|147788.9|147925.3|147795.3|147939.1|147809.1|147907.2|147777.2|385
1627433700000|2021-07-28 00:55:00|147926.9|147796.9|148040.1|147910.1|148144.1|148014.1|147926.2|147796.2|517
1627434000000|2021-07-28 01:00:00|148039.3|147909.3|147925.1|147795.1|148039.3|147909.3|147924|147794|514
1627434300000|2021-07-28 01:05:00|147925|147795|147975.2|147845.2|147986.5|147856.5|147920|147790|447
1627434600000|2021-07-28 01:10:00|147973.1|147843.1|147945.5|147815.5|147976.5|147846.5|147927|147797|405
1627434900000|2021-07-28 01:15:00|147942.9|147812.9|147923.6|147793.6|147955.5|147825.5|147862|147732|589
1627435200000|2021-07-28 01:20:00|147919.1|147789.1|147862.8|147732.8|147930.5|147800.5|147846.3|147716.3|491
1627435500000|2021-07-28 01:25:00|147863.1|147733.1|147907.4|147777.4|147907.4|147777.4|147835|147705|368
1627435800000|2021-07-28 01:30:00|147906.9|147776.9|147832.5|147702.5|147937.3|147807.3|147829.1|147699.1|580
1627436100000|2021-07-28 01:35:00|147832.8|147702.8|147843.6|147713.6|147874.3|147744.3|147826.5|147696.5|476
1627436400000|2021-07-28 01:40:00|147844.7|147714.7|147914.7|147784.7|147931.8|147801.8|147826.1|147696.1|498
1627436700000|2021-07-28 01:45:00|147915.1|147785.1|147869.5|147739.5|147925|147795|147827.8|147697.8|559
1627437000000|2021-07-28 01:50:00|147868.7|147738.7|147849|147719|147876.7|147746.7|147848.2|147718.2|509
1627437300000|2021-07-28 01:55:00|147848.1|147718.1|147917.8|147787.8|147928.7|147798.7|147816.7|147686.7|452
1627437600000|2021-07-28 02:00:00|147918.7|147788.7|148017.1|147887.1|148050.2|147920.2|147914.8|147784.8|550
1627437900000|2021-07-28 02:05:00|148015.9|147885.9|148025.5|147895.5|148041.2|147911.2|147969.7|147839.7|611
1627438200000|2021-07-28 02:10:00|148025.9|147895.9|147953.6|147823.6|148027.7|147897.7|147924.2|147794.2|645
1627438500000|2021-07-28 02:15:00|147954.6|147824.6|147961.9|147831.9|147962|147832|147898|147768|615
1627438800000|2021-07-28 02:20:00|147962.8|147832.8|147898|147768|147966.8|147836.8|147883.4|147753.4|528
1627439100000|2021-07-28 02:25:00|147899|147769|147959|147829|147964|147834|147877.9|147747.9|455
1627439400000|2021-07-28 02:30:00|147959.8|147829.8|147929|147799|147975.2|147845.2|147913.5|147783.5|530
1627439700000|2021-07-28 02:35:00|147930.2|147800.2|147912.6|147782.6|147953.6|147823.6|147883|147753|531
1627440000000|2021-07-28 02:40:00|147913.3|147783.3|147910.4|147780.4|147952.1|147822.1|147879.9|147749.9|482
1627440300000|2021-07-28 02:45:00|147909.9|147779.9|147890.9|147760.9|147922.5|147792.5|147868.6|147738.6|375
1627440600000|2021-07-28 02:50:00|147891.4|147761.4|147885.8|147755.8|147897.3|147767.3|147850.9|147720.9|419
1627440900000|2021-07-28 02:55:00|147890.3|147760.3|147889.1|147759.1|147923.5|147793.5|147866.9|147736.9|484
1627441200000|2021-07-28 03:00:00|147890.6|147760.6|147886|147756|147923.8|147793.8|147865.3|147735.3|443
1627441500000|2021-07-28 03:05:00|147886.1|147756.1|147885|147755|147927.4|147797.4|147877.9|147747.9|470
1627441800000|2021-07-28 03:10:00|147883.9|147753.9|147858.2|147728.2|147892.5|147762.5|147846.4|147716.4|482
1627442100000|2021-07-28 03:15:00|147857.6|147727.6|147856.2|147726.2|147870.4|147740.4|147848.9|147718.9|448
1627442400000|2021-07-28 03:20:00|147856.9|147726.9|147872.9|147742.9|147881.7|147751.7|147851.9|147721.9|359
1627442700000|2021-07-28 03:25:00|147872.8|147742.8|147874|147744|147915.6|147785.6|147855.1|147725.1|457
1627443000000|2021-07-28 03:30:00|147873.8|147743.8|147888.5|147758.5|147901.5|147771.5|147858|147728|434
1627443300000|2021-07-28 03:35:00|147887.5|147757.5|147898|147768|147916.6|147786.6|147862.7|147732.7|526
1627443600000|2021-07-28 03:40:00|147887.8|147757.8|147919.6|147789.6|147926.9|147796.9|147871.3|147741.3|484
1627443900000|2021-07-28 03:45:00|147919.4|147789.4|147931.6|147801.6|147953.9|147823.9|147918.9|147788.9|497
1627444200000|2021-07-28 03:50:00|147931.2|147801.2|147937|147807|147949|147819|147908.6|147778.6|509
1627444500000|2021-07-28 03:55:00|147935.6|147805.6|147944.5|147814.5|147960.5|147830.5|147923.1|147793.1|398
1627444800000|2021-07-28 04:00:00|147944.4|147814.4|147946.1|147816.1|147969.4|147839.4|147923|147793|416
1627445100000|2021-07-28 04:05:00|147946.3|147816.3|147953.9|147823.9|147965.9|147835.9|147939.1|147809.1|438
1627445400000|2021-07-28 04:10:00|147953|147823|147943.5|147813.5|147962.3|147832.3|147906.4|147776.4|459
1627445700000|2021-07-28 04:15:00|147942.7|147812.7|147942.4|147812.4|147970.6|147840.6|147935.5|147805.5|323
1627446000000|2021-07-28 04:20:00|147943.2|147813.2|147937.7|147807.7|147949|147819|147925.4|147795.4|404
1627446300000|2021-07-28 04:25:00|147932.6|147802.6|147941|147811|147946.4|147816.4|147923.1|147793.1|291
1627446600000|2021-07-28 04:30:00|147940.1|147810.1|147909.5|147779.5|147977.7|147847.7|147894.6|147764.6|401
1627446900000|2021-07-28 04:35:00|147913.5|147783.5|147882.3|147752.3|147961.5|147831.5|147873.6|147743.6|331
1627447200000|2021-07-28 04:40:00|147879.9|147749.9|147883.1|147753.1|147889.5|147759.5|147872.9|147742.9|269
1627447500000|2021-07-28 04:45:00|147881.3|147751.3|147880.1|147750.1|147888.3|147758.3|147874.5|147744.5|209
1627447800000|2021-07-28 04:50:00|147875.6|147745.6|147880.3|147750.3|147888|147758|147870.9|147740.9|229
1627448100000|2021-07-28 04:55:00|147882.2|147752.2|147881.2|147751.2|147886.5|147780|147853.1|147743.2|224
1627448400000|2021-07-28 05:00:00|147882.8|147752.8|148035|147905|148053.5|147923.5|147872.8|147746|517
1627448700000|2021-07-28 05:05:00|148036.1|147906.1|148006.3|147876.3|148037.3|147907.3|147989.7|147859.7|487
1627449000000|2021-07-28 05:10:00|148007.6|147877.6|148031.5|147901.5|148042.1|147912.1|147993.1|147863.1|499
1627449300000|2021-07-28 05:15:00|148032.6|147902.6|148048.3|147918.3|148051.2|147921.2|148030.4|147900.4|525
1627449600000|2021-07-28 05:20:00|148048.5|147918.5|148045.8|147915.8|148050.7|147920.7|148034.4|147904.4|435
1627449900000|2021-07-28 05:25:00|148047.4|147917.4|148023.3|147893.3|148050.8|147920.8|148018.2|147888.2|512
1627450200000|2021-07-28 05:30:00|148020.5|147890.5|148051.4|147921.4|148053.2|147923.2|147999.5|147869.5|491
1627450500000|2021-07-28 05:35:00|148051.9|147921.9|148002.9|147872.9|148051.9|147921.9|148002.4|147872.4|497
1627450800000|2021-07-28 05:40:00|148003|147873|148093|147963|148167.4|148037.4|148003|147873|545
1627451100000|2021-07-28 05:45:00|148095.2|147965.2|148085.5|147955.5|148128|147998|148045.7|147915.7|589
1627451400000|2021-07-28 05:50:00|148083.5|147953.5|148078|147948|148094.5|147975.5|148051.5|147921.5|499
1627451700000|2021-07-28 05:55:00|148081.6|147951.6|147862.3|147732.3|148090.5|147960.5|147843.7|147713.7|673
1627452000000|2021-07-28 06:00:00|147868.2|147738.2|147893.6|147763.6|147948|147818|147814.6|147684.6|708
1627452300000|2021-07-28 06:05:00|147893.9|147763.9|147905.6|147775.6|147950.7|147832.7|147869.7|147758.4|486
1627452600000|2021-07-28 06:10:00|147904.9|147774.9|147802.3|147672.3|147943.3|147824.1|147783.3|147653.3|641
1627452900000|2021-07-28 06:15:00|147801.7|147671.7|147822.7|147692.7|147838.2|147724.9|147738.6|147630.5|637
1627453200000|2021-07-28 06:20:00|147822.4|147692.4|147823.7|147733.7|147895.2|147779.9|147807.5|147692.4|600
1627453500000|2021-07-28 06:25:00|147844.1|147714.1|147860.8|147730.8|147884.5|147769.7|147823|147708.8|570
1627453800000|2021-07-28 06:30:00|147861.4|147731.4|147923.7|147833.7|147968.6|147878.6|147840|147730.4|655
1627454100000|2021-07-28 06:35:00|147923.3|147833.3|147982.4|147892.4|147983.2|147893.2|147921.9|147831.9|503
1627454400000|2021-07-28 06:40:00|147981.9|147891.9|147983.7|147853.7|148131.9|148028.7|147964.8|147853.7|607
1627454700000|2021-07-28 06:45:00|147986.5|147856.5|148002.6|147912.6|148021.9|147931.9|147953.3|147852.7|698
1627455000000|2021-07-28 06:50:00|148001.8|147911.8|147930.3|147840.3|148006.1|147916.1|147929|147833.3|644
1627455300000|2021-07-28 06:55:00|147930.1|147840.1|148000.5|147910.5|148113.2|148009.7|147929|147836.6|663
1627455600000|2021-07-28 07:00:00|147999.2|147909.2|148130.7|148040.7|148155|148065|147984.8|147875.5|862
1627455900000|2021-07-28 07:05:00|148127.5|148037.5|148087.9|147997.9|148128.3|148038.3|147992.6|147902.6|906
1627456200000|2021-07-28 07:10:00|148086.8|147996.8|148194.3|148104.3|148218.3|148128.3|148086.4|147996.4|802
1627456500000|2021-07-28 07:15:00|148194|148104|148245.1|148155.1|148287.9|148170.5|148084.7|147976|753
1627456800000|2021-07-28 07:20:00|148245.4|148155.4|148245.8|148155.8|148247.9|148157.9|148119.8|148022.4|841
1627457100000|2021-07-28 07:25:00|148246.3|148156.3|148000.3|147910.3|148247.2|148157.2|147988|147898|756
1627457400000|2021-07-28 07:30:00|148002|147912|148291.6|148201.6|148291.6|148201.6|148001.3|147896.4|734
1627457700000|2021-07-28 07:35:00|148335.5|148245.5|148237.3|148147.3|148382.8|148292.8|148226|148136|852
1627458000000|2021-07-28 07:40:00|148244.2|148154.2|148238.2|148148.2|148298.8|148208.8|148218.5|148128.5|887
1627458300000|2021-07-28 07:45:00|148238.5|148148.5|148329.6|148239.6|148329.6|148239.6|148238.5|148148.5|956
1627458600000|2021-07-28 07:50:00|148329.3|148239.3|148307.9|148217.9|148405.4|148315.4|148295|148205|782
1627458900000|2021-07-28 07:55:00|148308.3|148218.3|148237.1|148147.1|148308.9|148218.9|148231.3|148141.3|665
1627459200000|2021-07-28 08:00:00|148235.1|148145.1|148148.3|148058.3|148278.6|148188.6|148144.4|148054.4|872
1627459500000|2021-07-28 08:05:00|148148.7|148058.7|148131.6|148041.6|148215|148125|148111.9|148021.9|737
1627459800000|2021-07-28 08:10:00|148131.4|148041.4|148212.2|148122.2|148225.4|148135.4|148128|148038|741
1627460100000|2021-07-28 08:15:00|148212.1|148122.1|148183.4|148093.4|148321.6|148231.6|148180.6|148090.6|842
1627460400000|2021-07-28 08:20:00|148182.9|148092.9|148179|148089|148199.9|148109.9|148117.8|148027.8|742
1627460700000|2021-07-28 08:25:00|148179.2|148089.2|148128.1|148038.1|148203|148113|148106.1|148016.1|745
1627461000000|2021-07-28 08:30:00|148127.8|148037.8|148133.9|148043.9|148135.6|148045.6|148050.7|147960.7|775
1627461300000|2021-07-28 08:35:00|148133.5|148043.5|148187.9|148097.9|148208.9|148118.9|148132.8|148042.8|884
1627461600000|2021-07-28 08:40:00|148189.5|148099.5|148060.6|147970.6|148193.5|148103.5|148003.9|147913.9|885
1627461900000|2021-07-28 08:45:00|148058.4|147968.4|147941.7|147851.7|148064.8|147974.8|147898.6|147808.6|850
1627462200000|2021-07-28 08:50:00|147940.4|147850.4|147836.7|147746.7|147989.3|147899.3|147836.7|147746.7|837
1627462500000|2021-07-28 08:55:00|147834.1|147744.1|147670.2|147580.2|147845|147755|147564.9|147474.9|845
1627462800000|2021-07-28 09:00:00|147670.7|147580.7|147731|147641|147769.3|147679.3|147663.8|147573.8|801
1627463100000|2021-07-28 09:05:00|147730.7|147640.7|147758.9|147668.9|147819.7|147729.7|147727.5|147637.5|788
1627463400000|2021-07-28 09:10:00|147762.2|147672.2|147706.3|147616.3|147762.2|147672.2|147658|147568|770
1627463700000|2021-07-28 09:15:00|147706.1|147616.1|147633.6|147543.6|147722.3|147632.3|147611.3|147521.3|711
1627464000000|2021-07-28 09:20:00|147634.1|147544.1|147733.7|147643.7|147734.6|147644.6|147557.2|147467.2|646
1627464300000|2021-07-28 09:25:00|147732.1|147642.1|147812.2|147722.2|147871.4|147781.4|147709.6|147619.6|669
1627464600000|2021-07-28 09:30:00|147810.7|147720.7|147767.9|147677.9|147828.8|147738.8|147711.7|147621.7|689
1627464900000|2021-07-28 09:35:00|147768.9|147678.9|147866.8|147776.8|147930.3|147840.3|147768.9|147678.9|762
1627465200000|2021-07-28 09:40:00|147864.8|147774.8|147812.7|147722.7|147864.8|147774.8|147761.2|147671.2|780
1627465500000|2021-07-28 09:45:00|147812.9|147722.9|147834.6|147744.6|147881.2|147791.2|147776.4|147686.4|722
1627465800000|2021-07-28 09:50:00|147834.4|147744.4|147806.5|147716.5|147836.7|147746.7|147725.9|147635.9|767
1627466100000|2021-07-28 09:55:00|147805.4|147715.4|147899|147809|147953.4|147843.4|147800.9|147710.9|751
1627466400000|2021-07-28 10:00:00|147901|147811|148023.1|147933.1|148035.5|147945.5|147829.4|147739.4|798
1627466700000|2021-07-28 10:05:00|148022.5|147932.5|147992.8|147902.8|148073|147965.9|147991.6|147901.6|785
1627467000000|2021-07-28 10:10:00|147993.2|147903.2|148135.5|148045.5|148170.7|148080.7|147924.4|147834.4|808
1627467300000|2021-07-28 10:15:00|148135.3|148045.3|148123.1|148033.1|148270|148180|148090|148000|739
1627467600000|2021-07-28 10:20:00|148122.8|148032.8|148090.5|148000.5|148129.1|148039.1|148010.2|147920.2|690
1627467900000|2021-07-28 10:25:00|148088.2|147998.2|148088.9|147998.9|148213.6|148123.6|148066.1|147976.1|640
1627468200000|2021-07-28 10:30:00|148086.6|147996.6|147895.6|147805.6|148131.1|148041.1|147889.3|147799.3|768
1627468500000|2021-07-28 10:35:00|147896.3|147806.3|147905|147815|148010.5|147920.5|147874.5|147784.5|679
1627468800000|2021-07-28 10:40:00|147904.2|147814.2|147839.2|147749.2|147945.1|147855.1|147837.7|147747.7|784
1627469100000|2021-07-28 10:45:00|147838|147748|147894.9|147804.9|147912|147822|147825.6|147735.6|755
1627469400000|2021-07-28 10:50:00|147895.7|147805.7|147945.6|147855.6|147972.3|147882.3|147889|147799|762
1627469700000|2021-07-28 10:55:00|147944.5|147854.5|147952|147862|147967.7|147877.7|147918.1|147828.1|728
1627470000000|2021-07-28 11:00:00|147953.6|147863.6|148014.4|147924.4|148017.6|147927.6|147941|147851|750
1627470300000|2021-07-28 11:05:00|148016.3|147926.3|147948.1|147858.1|148020.6|147930.6|147892.4|147802.4|754
1627470600000|2021-07-28 11:10:00|147948.8|147858.8|147904.4|147814.4|147950.2|147860.2|147851.3|147761.3|707
1627470900000|2021-07-28 11:15:00|147904.5|147814.5|148016.2|147926.2|148019.7|147929.7|147899.3|147809.3|798
1627471200000|2021-07-28 11:20:00|148015.6|147925.6|148094.7|148004.7|148114.2|148024.2|147962.6|147872.6|695
1627471500000|2021-07-28 11:25:00|148093.9|148003.9|148220.2|148130.2|148321|148231|148087|147997|694
1627471800000|2021-07-28 11:30:00|148218.4|148128.4|147978.9|147888.9|148262.6|148172.6|147957.4|147867.4|742
1627472100000|2021-07-28 11:35:00|147978.8|147888.8|148072.6|147982.6|148084.5|147994.5|147967.5|147877.5|775
1627472400000|2021-07-28 11:40:00|148072.8|147982.8|147990.8|147860.8|148113.9|147998.5|147966.7|147857.2|761
1627472700000|2021-07-28 11:45:00|147990.7|147860.7|147954.1|147864.1|147998.3|147908.3|147894.8|147804.8|782
1627473000000|2021-07-28 11:50:00|147952.9|147862.9|147943.3|147853.3|148033.7|147943.7|147889.3|147799.3|791
1627473300000|2021-07-28 11:55:00|147943.1|147853.1|147929.7|147839.7|147962.8|147872.8|147842.1|147752.1|799
1627473600000|2021-07-28 12:00:00|147928.9|147838.9|148088.8|147998.8|148106.2|148016.2|147928.9|147838.9|856
1627473900000|2021-07-28 12:05:00|148089.5|147999.5|148142|148052|148211|148121|148081.7|147991.7|742
1627474200000|2021-07-28 12:10:00|148141.3|148051.3|148085.1|147995.1|148144.7|148054.7|148076|147986|704
1627474500000|2021-07-28 12:15:00|148085.6|147995.6|148064.8|147974.8|148092.8|148002.8|148054.5|147964.5|791
1627474800000|2021-07-28 12:20:00|148063|147973|148259.8|148169.8|148275.8|148185.8|148060.8|147970.8|624
1627475100000|2021-07-28 12:25:00|148257.5|148167.5|148171.2|148041.2|148258.5|148168.5|148136.7|148028.9|762
1627475400000|2021-07-28 12:30:00|148167.9|148037.9|148258.1|148168.1|148303.9|148213.9|148165.4|148035.4|810
1627475700000|2021-07-28 12:35:00|148258.2|148168.2|148319.2|148229.2|148319.8|148229.8|148253.7|148163.7|648
1627476000000|2021-07-28 12:40:00|148322|148232|148290.2|148200.2|148359.9|148269.9|148166.6|148076.6|718
1627476300000|2021-07-28 12:45:00|148290.6|148200.6|148301.5|148211.5|148365.2|148275.2|148272.2|148182.2|753
1627476600000|2021-07-28 12:50:00|148301.4|148211.4|148317.6|148227.6|148359.7|148269.7|148292.1|148202.1|759
1627476900000|2021-07-28 12:55:00|148316.7|148226.7|148242.8|148152.8|148363.2|148273.2|148229.4|148139.4|724
1627477200000|2021-07-28 13:00:00|148238.6|148148.6|148034.7|147944.7|148265|148175|148019.3|147908.5|882
1627477500000|2021-07-28 13:05:00|148035.1|147945.1|147998.6|147908.6|148092.1|148002.1|147991.9|147881.8|867
1627477800000|2021-07-28 13:10:00|147998.8|147908.8|148081.2|147991.2|148107|148001.8|147998.3|147908.3|828
1627478100000|2021-07-28 13:15:00|148081.4|147991.4|148116|148026|148167|148077|148076.4|147986.4|762
1627478400000|2021-07-28 13:20:00|148115.1|148025.1|148165.4|148075.4|148169.7|148079.7|148112.4|148022.4|648
1627478700000|2021-07-28 13:25:00|148166.3|148076.3|148276.6|148186.6|148290.3|148200.3|148156.5|148066.5|612
1627479000000|2021-07-28 13:30:00|148284.5|148194.5|148386.1|148296.1|148388|148298|148159.1|148069.1|687
1627479300000|2021-07-28 13:35:00|148386.3|148296.3|148474.3|148344.3|148485.3|148373|148374.9|148284.9|683
1627479600000|2021-07-28 13:40:00|148474.4|148344.4|148492.2|148402.2|148492.2|148402.2|148439.6|148336.5|706
1627479900000|2021-07-28 13:45:00|148491.9|148401.9|148407.3|148317.3|148640.7|148550.7|148392.2|148302.2|745
1627480200000|2021-07-28 13:50:00|148405.6|148315.6|148449.4|148359.4|148457|148367|148366.5|148262.4|758
1627480500000|2021-07-28 13:55:00|148448.8|148358.8|148430.4|148340.4|148489.7|148399.7|148415.6|148325.6|883
1627480800000|2021-07-28 14:00:00|148431.1|148341.1|148378.1|148288.1|148472.3|148370.5|148369.4|148279.4|908
1627481100000|2021-07-28 14:05:00|148378.8|148288.8|148375|148285|148385.9|148295.9|148280.8|148190.8|798
1627481400000|2021-07-28 14:10:00|148375.1|148285.1|148484.6|148394.6|148493.4|148403.4|148368.5|148278.5|813
1627481700000|2021-07-28 14:15:00|148484.8|148394.8|148456.5|148366.5|148515.3|148425.3|148390.3|148300.3|860
1627482000000|2021-07-28 14:20:00|148457.2|148367.2|148360|148270|148499.3|148409.3|148353|148263|896
1627482300000|2021-07-28 14:25:00|148359.9|148269.9|148499.4|148409.4|148503.8|148413.8|148359.9|148269.9|784
1627482600000|2021-07-28 14:30:00|148499.2|148409.2|148492.3|148402.3|148518.1|148428.1|148436.9|148346.9|792
1627482900000|2021-07-28 14:35:00|148492.4|148402.4|148499.3|148409.3|148517.1|148427.1|148452.1|148362.1|773
1627483200000|2021-07-28 14:40:00|148499.4|148409.4|148586|148496|148596.6|148506.6|148494.9|148404.9|784
1627483500000|2021-07-28 14:45:00|148584.8|148494.8|148493.6|148403.6|148586.1|148496.1|148448.8|148358.8|615
1627483800000|2021-07-28 14:50:00|148493.4|148403.4|148440.9|148350.9|148500.8|148410.8|148375.1|148285.1|697
1627484100000|2021-07-28 14:55:00|148440.5|148350.5|148506.6|148416.6|148516.1|148426.1|148384.2|148294.2|872
1627484400000|2021-07-28 15:00:00|148504.3|148414.3|148527.6|148437.6|148613.6|148523.6|148482.6|148378.2|880
1627484700000|2021-07-28 15:05:00|148538.4|148448.4|148482.2|148392.2|148572.9|148482.9|148473.2|148383.2|837
1627485000000|2021-07-28 15:10:00|148479.8|148389.8|148440.2|148350.2|148525.4|148435.4|148397.4|148307.4|765
1627485300000|2021-07-28 15:15:00|148439.9|148349.9|148421.7|148331.7|148444.1|148354.1|148349|148259|764
1627485600000|2021-07-28 15:20:00|148421.5|148331.5|148381.2|148291.2|148422.6|148332.6|148354.7|148264.7|573
1627485900000|2021-07-28 15:25:00|148384.2|148294.2|148362.4|148272.4|148389.4|148299.4|148356.9|148266.9|619
1627486200000|2021-07-28 15:30:00|148360.6|148270.6|148301.6|148211.6|148363.8|148273.8|148223.1|148133.1|744
1627486500000|2021-07-28 15:35:00|148296.8|148206.8|148256|148166|148343.4|148253.4|148214.3|148124.3|819
1627486800000|2021-07-28 15:40:00|148255.1|148165.1|148255|148165|148294.5|148204.5|148156|148066|790
1627487100000|2021-07-28 15:45:00|148257|148167|148333.6|148203.6|148374.3|148262.5|148222|148132|899
1627487400000|2021-07-28 15:50:00|148332.3|148202.3|148302.2|148212.2|148365.1|148275.1|148292.9|148199.6|914
1627487700000|2021-07-28 15:55:00|148302.4|148212.4|148242.1|148152.1|148324.2|148234.2|148241.6|148151.6|916
1627488000000|2021-07-28 16:00:00|148241.3|148151.3|148287.3|148197.3|148316.8|148226.8|148234.2|148144.2|812
1627488300000|2021-07-28 16:05:00|148289|148199|148218.3|148128.3|148292.8|148202.8|148193.4|148103.4|882
1627488600000|2021-07-28 16:10:00|148218.7|148128.7|148186.3|148096.3|148229.3|148139.3|148173.2|148083.2|797
1627488900000|2021-07-28 16:15:00|148186.5|148096.5|148196|148106|148244.5|148154.5|148175.9|148085.9|730
1627489200000|2021-07-28 16:20:00|148195.6|148105.6|148267.7|148177.7|148309.4|148219.4|148186|148096|739
1627489500000|2021-07-28 16:25:00|148268.4|148178.4|148318|148228|148331.9|148236.9|148240.8|148150.8|770
1627489800000|2021-07-28 16:30:00|148318.8|148228.8|148281.9|148191.9|148321.4|148231.4|148281.9|148191.9|719
1627490100000|2021-07-28 16:35:00|148282.9|148192.9|148301|148211|148325.7|148235.7|148247.8|148157.8|748
1627490400000|2021-07-28 16:40:00|148301.3|148211.3|148328.3|148238.3|148358.9|148249|148289.7|148199.7|685
1627490700000|2021-07-28 16:45:00|148329.3|148239.3|148377.6|148287.6|148384.7|148294.7|148296|148206|681
1627491000000|2021-07-28 16:50:00|148378.9|148288.9|148514.8|148424.8|148530.1|148440.1|148378|148288|795
1627491300000|2021-07-28 16:55:00|148515.5|148425.5|148554.8|148464.8|148592.9|148502.9|148501.4|148411.4|759
1627491600000|2021-07-28 17:00:00|148554.6|148464.6|148471.4|148381.4|148555.5|148465.5|148452.7|148362.7|779
1627491900000|2021-07-28 17:05:00|148469.8|148379.8|148418.5|148288.5|148512.8|148422.8|148399|148283.8|765
1627492200000|2021-07-28 17:10:00|148420.8|148290.8|148395.2|148305.2|148421.1|148328|148360|148270|651
1627492500000|2021-07-28 17:15:00|148401.1|148311.1|148485.1|148355.1|148517.4|148404.8|148400.7|148287.3|642
1627492800000|2021-07-28 17:20:00|148485|148355|148490.6|148400.6|148518.9|148401.8|148474|148353|736
1627493100000|2021-07-28 17:25:00|148489.3|148399.3|148565.7|148435.7|148565.8|148451.3|148452.3|148348.9|650
1627493400000|2021-07-28 17:30:00|148565.1|148435.1|148448|148358|148574|148464.5|148445.8|148355.8|765
1627493700000|2021-07-28 17:35:00|148448.3|148358.3|148456.2|148366.2|148477.1|148378.3|148427.3|148337.3|612
1627494000000|2021-07-28 17:40:00|148455.2|148365.2|148491.4|148361.4|148544.3|148426.7|148450|148346.5|738
1627494300000|2021-07-28 17:45:00|148493.2|148363.2|148493.2|148403.2|148501.3|148411.3|148446.9|148342.4|701
1627494600000|2021-07-28 17:50:00|148492.8|148402.8|148507.1|148377.1|148551.8|148439.6|148484.6|148372.9|752
1627494900000|2021-07-28 17:55:00|148498.7|148368.7|148703.6|148413.2|148747.5|148501.1|148479.5|148349.5|781
1627495200000|2021-07-28 18:00:00|148704.9|148413.5|148843.1|148713.1|148991.5|148846.9|148666.9|148357.9|1043
1627495500000|2021-07-28 18:05:00|148842.7|148712.7|148883.8|148753.8|148976.5|148846.5|148820.1|148690.1|1009
1627495800000|2021-07-28 18:10:00|148885.9|148755.9|148588.2|148458.2|148912.1|148782.1|148462.3|148332.3|1020
1627496100000|2021-07-28 18:15:00|148586.6|148456.6|148561.4|148431.4|148631.8|148501.8|148480.3|148350.3|932
1627496400000|2021-07-28 18:20:00|148559.3|148429.3|148599.8|148469.8|148619.1|148489.1|148473.6|148343.6|956
1627496700000|2021-07-28 18:25:00|148600.6|148470.6|148537.6|148407.6|148605.9|148475.9|148468|148338|877
1627497000000|2021-07-28 18:30:00|148538|148408|148487.4|148357.4|148587.3|148457.3|148388.9|148258.9|987
1627497300000|2021-07-28 18:35:00|148486.5|148356.5|148118.4|147988.4|148696.5|148566.5|148118.4|147988.4|1053
1627497600000|2021-07-28 18:40:00|148122.2|147992.2|147795.8|147665.8|148149.9|148019.9|147704.9|147574.9|1102
1627497900000|2021-07-28 18:45:00|147797.2|147667.2|147563|147433|147807.6|147677.6|147533.6|147420|938
1627498200000|2021-07-28 18:50:00|147563.5|147433.5|147816.2|147686.2|147835.6|147705.6|147545.2|147415.2|892
1627498500000|2021-07-28 18:55:00|147816.7|147686.7|147773.7|147643.7|147816.7|147686.7|147718.3|147588.3|884
1627498800000|2021-07-28 19:00:00|147774.7|147644.7|147664.3|147534.3|147774.7|147644.7|147619.1|147489.1|837
1627499100000|2021-07-28 19:05:00|147664.2|147534.2|147701.8|147571.8|147714.4|147584.4|147609.9|147479.9|852
1627499400000|2021-07-28 19:10:00|147702.6|147572.6|147780.9|147650.9|147801.4|147671.4|147681.6|147551.6|798
1627499700000|2021-07-28 19:15:00|147782.3|147652.3|147615.8|147485.8|147795.6|147674.6|147587.1|147457.1|883
1627500000000|2021-07-28 19:20:00|147615|147485|147444.4|147314.4|147621.3|147491.3|147432.2|147302.2|874
1627500300000|2021-07-28 19:25:00|147446|147316|147428.3|147298.3|147510.7|147380.7|147422.4|147296.3|888
1627500600000|2021-07-28 19:30:00|147436.3|147306.3|147565.1|147435.1|147574.1|147460.7|147404.5|147274.5|806
1627500900000|2021-07-28 19:35:00|147565.3|147435.3|147632.2|147502.2|147699.5|147583.3|147563.3|147433.3|819
1627501200000|2021-07-28 19:40:00|147633.9|147503.9|147615.3|147485.3|147656.7|147526.7|147577.7|147447.7|827
1627501500000|2021-07-28 19:45:00|147613.3|147483.3|147540.9|147410.9|147613.3|147483.3|147532.2|147402.2|668
1627501800000|2021-07-28 19:50:00|147540.2|147410.2|147535.5|147405.5|147544.1|147414.1|147448.1|147336.7|702
1627502100000|2021-07-28 19:55:00|147534.3|147404.3|147312.2|147182.2|147554.1|147424.1|147290.3|147167|731
1627502400000|2021-07-28 20:00:00|147311.9|147181.9|147266.8|147136.8|147320.6|147207.7|147243.6|147132.5|555
1627502700000|2021-07-28 20:05:00|147265.9|147135.9|147271.9|147141.9|147281.9|147178.6|147253.5|147135.8|451
1627503000000|2021-07-28 20:10:00|147272.1|147142.1|147259.3|147129.3|147274.1|147163.3|147233.4|147117.8|492
1627503300000|2021-07-28 20:15:00|147260.7|147130.7|147271.7|147141.7|147273.1|147161.6|147232.5|147113.5|408
1627503600000|2021-07-28 20:20:00|147267.3|147137.3|147256.8|147126.8|147276.6|147154.3|147244.3|147124.2|401
1627503900000|2021-07-28 20:25:00|147255.7|147125.7|147257.3|147127.3|147270.6|147155.1|147245.1|147115.9|494
1627504200000|2021-07-28 20:30:00|147256.4|147126.4|147267.1|147137.1|147305.6|147175.6|147235|147123.9|389
1627504500000|2021-07-28 20:35:00|147266.1|147136.1|147212|147122|147275.3|147145.3|147180.5|147067.5|378
1627504800000|2021-07-28 20:40:00|147237|147107|147282.8|147152.8|147292.5|147162.5|147171.3|147065.9|378
1627505100000|2021-07-28 20:45:00|147283.8|147153.8|147621|147312|147715.2|147406.2|147280.6|147150.6|797
1627505400000|2021-07-28 20:50:00|147568.1|147259.1|147576.2|147267.2|147738|147429|147502.8|147193.8|673
1627505700000|2021-07-28 20:55:00|147591.8|147282.8|147683.5|147374.5|147695.7|147386.7|147532.1|147223.1|619
1627506000000|2021-07-28 21:00:00|147651.3|147342.3|147653.3|147344.3|147700.3|147391.3|147632.4|147323.4|106
1627506300000|2021-07-28 21:05:00|147659|147350|147674.5|147365.5|147725.9|147416.9|147601.9|147292.9|91
1627506600000|2021-07-28 21:10:00|147685.3|147376.3|147621.5|147312.5|147736.5|147427.5|147602.4|147293.4|64
1627506900000|2021-07-28 21:15:00|147636.2|147327.2|147700.3|147391.3|147705.7|147396.7|147619.1|147310.1|34
1627507200000|2021-07-28 21:20:00|147647.2|147338.2|147667.7|147358.7|147710.8|147401.8|147628.5|147319.5|49
1627507500000|2021-07-28 21:25:00|147674.9|147365.9|147681.1|147372.1|147704.6|147395.6|147630|147321|25
1627507800000|2021-07-28 21:30:00|147686.7|147377.7|147705.5|147396.5|147726.6|147417.6|147607.1|147298.1|61
1627508100000|2021-07-28 21:35:00|147704.7|147395.7|147709.8|147400.8|147710.9|147401.9|147633.8|147324.8|68
1627508400000|2021-07-28 21:40:00|147710.4|147401.4|147705.8|147396.8|147710.4|147401.4|147636.7|147327.7|76
1627508700000|2021-07-28 21:45:00|147705.9|147396.9|147696.2|147387.2|147706.5|147397.5|147603.9|147294.9|64
1627509000000|2021-07-28 21:50:00|147706.5|147397.5|147666.8|147357.8|147706.5|147397.5|147645.4|147336.4|33
1627509300000|2021-07-28 21:55:00|147641.4|147332.4|147662|147353|147720.4|147411.4|147608|147299|167
1627509600000|2021-07-28 22:00:00|147656.1|147347.1|147652.3|147343.3|147763.8|147454.8|147598|147289|394
1627509900000|2021-07-28 22:05:00|147624.4|147315.4|147650.6|147341.6|147692.5|147383.5|147566.4|147257.4|421
1627510200000|2021-07-28 22:10:00|147650.5|147341.5|147628.1|147319.1|147654.8|147345.8|147591.5|147282.5|394
1627510500000|2021-07-28 22:15:00|147633.6|147324.6|147735.3|147460|147762.2|147473.4|147603.9|147294.9|442
1627510800000|2021-07-28 22:20:00|147726.6|147449.4|147738.1|147469.3|147763.7|147495.5|147625.5|147440|238
1627511100000|2021-07-28 22:25:00|147735.8|147468.6|147723.3|147485.4|147747.4|147487.9|147689|147431.2|192
1627511400000|2021-07-28 22:30:00|147721|147471.1|147704.2|147474.2|147749.1|147519.7|147645.7|147444.1|230
1627511700000|2021-07-28 22:35:00|147704|147489.7|147644.1|147514.1|147756.2|147537.5|147625.7|147466.4|221
1627512000000|2021-07-28 22:40:00|147644.2|147514.2|147670.3|147540.3|147768.5|147540.4|147640.3|147432.8|195
1627512300000|2021-07-28 22:45:00|147670.7|147540.7|147716.7|147478|147774|147540.7|147650.4|147459.5|293
1627512600000|2021-07-28 22:50:00|147714.1|147476.6|147717.5|147506.2|147758.3|147549.8|147648.6|147433.6|296
1627512900000|2021-07-28 22:55:00|147709.1|147494.2|147673.7|147543.7|147740.6|147547.6|147604.4|147295.4|353
1627513200000|2021-07-28 23:00:00|147710.2|147507.9|147650.2|147520.2|147710.2|147560.5|147638.1|147497.3|367
1627513500000|2021-07-28 23:05:00|147644.5|147514.5|147621.9|147491.9|147657.3|147527.3|147609.6|147479.6|251
1627513800000|2021-07-28 23:10:00|147623.5|147493.5|147626.3|147496.3|147627.8|147497.8|147607.1|147477.1|273
1627514100000|2021-07-28 23:15:00|147627.7|147497.7|147604.8|147474.8|147628.8|147498.8|147587.3|147457.3|234
1627514400000|2021-07-28 23:20:00|147603.7|147473.7|147609.7|147479.7|147613.9|147483.9|147592.2|147462.2|182
1627514700000|2021-07-28 23:25:00|147608.8|147478.8|147614.1|147484.1|147622.7|147492.7|147597.6|147467.6|285
1627515000000|2021-07-28 23:30:00|147613.7|147483.7|147597.2|147467.2|147623.5|147493.5|147596.8|147466.8|238
1627515300000|2021-07-28 23:35:00|147595.9|147465.9|147610.8|147480.8|147617.7|147487.7|147595.9|147465.9|222
1627515600000|2021-07-28 23:40:00|147614.9|147484.9|147622.9|147492.9|147625.1|147495.1|147606.2|147476.2|302
1627515900000|2021-07-28 23:45:00|147621.8|147491.8|147460.9|147330.9|147624.6|147494.6|147457.7|147327.7|349
1627516200000|2021-07-28 23:50:00|147459.9|147329.9|147402.2|147272.2|147470.3|147340.3|147361.8|147231.8|342
1627516500000|2021-07-28 23:55:00|147401.2|147271.2|147405.2|147275.2|147414.7|147284.7|147389.8|147259.8|343
1627516800000|2021-07-29 00:00:00|147405.8|147275.8|147424.2|147294.2|147457.3|147327.3|147281.1|147130.3|521
1627517100000|2021-07-29 00:05:00|147424.1|147294.1|147486.2|147356.2|147487.7|147357.7|147420|147290|377
1627517400000|2021-07-29 00:10:00|147483.3|147353.3|147424|147294|147486.5|147356.5|147405.2|147275.2|408
1627517700000|2021-07-29 00:15:00|147425.7|147295.7|147434.8|147304.8|147446.1|147316.1|147416.2|147286.2|343
1627518000000|2021-07-29 00:20:00|147435|147305|147493|147363|147496.2|147366.2|147430.7|147300.7|380
1627518300000|2021-07-29 00:25:00|147488.1|147358.1|147467.1|147337.1|147512.6|147382.6|147426.6|147296.6|412
1627518600000|2021-07-29 00:30:00|147465.1|147335.1|147460.2|147330.2|147484.9|147354.9|147446.1|147316.1|344
1627518900000|2021-07-29 00:35:00|147457.7|147327.7|147462.2|147332.2|147475.2|147345.2|147426.7|147296.7|432
1627519200000|2021-07-29 00:40:00|147462.9|147332.9|147491.4|147361.4|147522|147392|147449.4|147283.7|438
1627519500000|2021-07-29 00:45:00|147492.9|147362.9|147500.4|147370.4|147528.5|147384.7|147470.1|147292|380
1627519800000|2021-07-29 00:50:00|147500.3|147370.3|147502|147372|147510.7|147380.7|147450.5|147320.5|508
1627520100000|2021-07-29 00:55:00|147494.8|147364.8|147488.1|147358.1|147499.7|147369.7|147460.9|147330.9|353
1627520400000|2021-07-29 01:00:00|147507.2|147377.2|147484.4|147354.4|147529.1|147399.1|147470.1|147340.1|411
1627520700000|2021-07-29 01:05:00|147495.4|147365.4|147476.4|147346.4|147514.5|147384.5|147471.1|147341.1|437
1627521000000|2021-07-29 01:10:00|147477.3|147347.3|147502.6|147372.6|147565.4|147401.2|147474.1|147306.6|359
1627521300000|2021-07-29 01:15:00|147502.2|147372.2|147540.3|147410.3|147545.4|147415.4|147479.8|147323|568
1627521600000|2021-07-29 01:20:00|147538.9|147408.9|147564.2|147434.2|147608.3|147445.2|147449.5|147319.5|524
1627521900000|2021-07-29 01:25:00|147566.5|147436.5|147568.2|147438.2|147625|147450.3|147553.5|147399.5|346
1627522200000|2021-07-29 01:30:00|147570|147440|147565|147435|147608.1|147466.9|147514.3|147384.3|551
1627522500000|2021-07-29 01:35:00|147569.9|147439.9|147573.4|147443.4|147622.5|147452.8|147522.8|147392.8|469
1627522800000|2021-07-29 01:40:00|147573.3|147443.3|147557.1|147427.1|147626.7|147464.1|147533.5|147393.3|533
1627523100000|2021-07-29 01:45:00|147557.9|147427.9|147588.8|147458.8|147611.1|147481.1|147557.1|147396.4|651
1627523400000|2021-07-29 01:50:00|147593|147463|147619.5|147489.5|147622.2|147492.2|147585.4|147455.4|545
1627523700000|2021-07-29 01:55:00|147622.7|147492.7|147602.9|147472.9|147627.1|147497.1|147588.2|147458.2|552
1627524000000|2021-07-29 02:00:00|147597.6|147467.6|147629.2|147499.2|147653|147523|147591.9|147461.9|501
1627524300000|2021-07-29 02:05:00|147629.4|147499.4|147701.6|147571.6|147719.2|147589.2|147584.5|147454.5|480
1627524600000|2021-07-29 02:10:00|147699.8|147569.8|147694.2|147564.2|147708.1|147578.1|147639.9|147509.9|494
1627524900000|2021-07-29 02:15:00|147692.9|147562.9|147676.9|147546.9|147698|147568|147623.3|147493.3|523
1627525200000|2021-07-29 02:20:00|147677.3|147547.3|147652.9|147522.9|147682.9|147552.9|147632.5|147502.5|391
1627525500000|2021-07-29 02:25:00|147653|147523|147612.5|147482.5|147671.5|147541.5|147611.6|147481.6|382
1627525800000|2021-07-29 02:30:00|147622.1|147492.1|147623.8|147493.8|147658|147506.6|147604.3|147456|436
1627526100000|2021-07-29 02:35:00|147626.6|147496.6|147526.4|147396.4|147636.7|147506.7|147484.5|147354.5|542
1627526400000|2021-07-29 02:40:00|147528.4|147398.4|147582.5|147452.5|147599.6|147469.6|147523.6|147393.6|617
1627526700000|2021-07-29 02:45:00|147581.8|147451.8|147566.3|147436.3|147618.1|147488.1|147555.2|147425.2|506
1627527000000|2021-07-29 02:50:00|147574.1|147444.1|147531.6|147401.6|147576.4|147446.4|147509.7|147379.7|495
1627527300000|2021-07-29 02:55:00|147533.7|147403.7|147593.8|147463.8|147605.1|147475.1|147518|147388|429
1627527600000|2021-07-29 03:00:00|147594.1|147464.1|147653|147523|147686.3|147556.3|147579.7|147449.7|627
1627527900000|2021-07-29 03:05:00|147655.4|147525.4|147517.3|147387.3|147657.8|147527.8|147483.3|147353.3|602
1627528200000|2021-07-29 03:10:00|147515.2|147385.2|147563.2|147433.2|147570.1|147440.1|147503.2|147373.2|740
1627528500000|2021-07-29 03:15:00|147562.6|147432.6|147554|147424|147564.7|147434.7|147534.7|147404.7|505
1627528800000|2021-07-29 03:20:00|147555.2|147425.2|147538.2|147408.2|147562.2|147432.2|147531.6|147401.6|441
1627529100000|2021-07-29 03:25:00|147538.8|147408.8|147480.7|147350.7|147552.7|147422.7|147426|147296|355
1627529400000|2021-07-29 03:30:00|147480.5|147350.5|147499.6|147369.6|147502.2|147372.2|147441.7|147311.7|420
1627529700000|2021-07-29 03:35:00|147499.8|147369.8|147489.6|147359.6|147545.8|147415.8|147484.9|147354.9|358
1627530000000|2021-07-29 03:40:00|147495.1|147365.1|147471.9|147341.9|147523|147365.2|147447.1|147317.1|339
1627530300000|2021-07-29 03:45:00|147471.1|147341.1|147444.1|147314.1|147480.2|147350.2|147431.7|147301.7|334
1627530600000|2021-07-29 03:50:00|147444.2|147314.2|147515.5|147385.5|147547|147417|147444.2|147314.2|374
1627530900000|2021-07-29 03:55:00|147512|147382|147505.9|147375.9|147519.3|147389.3|147488.9|147358.9|329
1627531200000|2021-07-29 04:00:00|147505.5|147375.5|147517|147387|147566.1|147399.3|147496.3|147348.5|198
1627531500000|2021-07-29 04:05:00|147515|147385|147506.2|147376.2|147574.8|147399.5|147490.8|147353.4|342
1627531800000|2021-07-29 04:10:00|147505.3|147375.3|147457.5|147327.5|147513|147383|147439.5|147309.5|460
1627532100000|2021-07-29 04:15:00|147456.7|147326.7|147446.9|147316.9|147461.2|147331.2|147432.5|147302.5|316
1627532400000|2021-07-29 04:20:00|147445.5|147315.5|147462.3|147332.3|147484.6|147354.6|147432.7|147302.7|316
1627532700000|2021-07-29 04:25:00|147461.2|147331.2|147448.6|147318.6|147462.8|147332.8|147442.7|147312.7|297
1627533000000|2021-07-29 04:30:00|147448.7|147318.7|147437.2|147307.2|147459.4|147329.4|147430.8|147300.8|284
1627533300000|2021-07-29 04:35:00|147437.4|147307.4|147451.2|147321.2|147458.4|147328.4|147420|147290|280
1627533600000|2021-07-29 04:40:00|147453.1|147323.1|147441.2|147311.2|147460.7|147330.7|147432.7|147302.7|332
1627533900000|2021-07-29 04:45:00|147442.6|147312.6|147449.9|147319.9|147455|147325|147422.5|147292.5|333
1627534200000|2021-07-29 04:50:00|147452.2|147322.2|147451.4|147321.4|147463.2|147333.2|147425.8|147295.8|385
1627534500000|2021-07-29 04:55:00|147453.5|147323.5|147436.7|147306.7|147467.8|147337.8|147415.1|147285.1|356
1627534800000|2021-07-29 05:00:00|147437.9|147307.9|147507.3|147377.3|147514.3|147384.3|147430.7|147300.7|546
1627535100000|2021-07-29 05:05:00|147507.1|147377.1|147494.1|147364.1|147521.1|147391.1|147448.2|147318.2|496
1627535400000|2021-07-29 05:10:00|147494.2|147364.2|147332.2|147202.2|147501|147371|147314.5|147184.5|556
1627535700000|2021-07-29 05:15:00|147332.4|147202.4|147325.3|147195.3|147339.5|147209.5|147316.8|147186.8|328
1627536000000|2021-07-29 05:20:00|147324.8|147194.8|147327.9|147197.9|147337.5|147207.5|147310.8|147180.8|297
1627536300000|2021-07-29 05:25:00|147329.4|147199.4|147274.9|147144.9|147331.7|147201.7|147272|147142|393
1627536600000|2021-07-29 05:30:00|147273.1|147143.1|147205|147075|147284.3|147154.3|147199.8|147069.8|577
1627536900000|2021-07-29 05:35:00|147205.3|147075.3|147138|147008|147253.2|147123.2|147122.9|146992.9|568
1627537200000|2021-07-29 05:40:00|147136.3|147006.3|147021.7|146891.7|147137.2|147007.2|147009.5|146879.5|541
1627537500000|2021-07-29 05:45:00|147021.8|146891.8|147032.1|146902.1|147037.1|146923.4|147007|146887.5|397
1627537800000|2021-07-29 05:50:00|147029.9|146899.9|147053.7|146923.7|147056.5|146926.5|146995|146865|658
1627538100000|2021-07-29 05:55:00|147054.5|146924.5|147236.4|147106.4|147252.7|147122.7|147050.1|146920.1|528
1627538400000|2021-07-29 06:00:00|147240.3|147110.3|147179|147089|147269.5|147148.2|147165.8|147056.1|743
1627538700000|2021-07-29 06:05:00|147176.6|147086.6|147222.2|147092.2|147232.8|147102.8|147144.1|147022.6|703
1627539000000|2021-07-29 06:10:00|147220.9|147090.9|147122.2|146992.2|147222.8|147092.8|147104.7|146980|802
1627539300000|2021-07-29 06:15:00|147116.5|146986.5|147119.4|146989.4|147136|147027.7|147009.5|146897.7|625
1627539600000|2021-07-29 06:20:00|147129.7|146999.7|147220.5|147090.5|147233.9|147123.8|147109.9|146999.7|547
1627539900000|2021-07-29 06:25:00|147220.4|147090.4|147303.9|147213.9|147319.9|147229.5|147215.8|147090.4|677
1627540200000|2021-07-29 06:30:00|147304|147214|147175|147085|147314.2|147224.2|147169.2|147079.2|690
1627540500000|2021-07-29 06:35:00|147175.9|147085.9|147132.9|147042.9|147185.7|147095.7|147052.8|146962.8|757
1627540800000|2021-07-29 06:40:00|147132.8|147042.8|147207.8|147077.8|147207.8|147105.8|147112.1|147022|719
1627541100000|2021-07-29 06:45:00|147204.9|147074.9|147240.7|147150.7|147240.7|147150.7|147072.3|146982.3|771
1627541400000|2021-07-29 06:50:00|147240.9|147150.9|147234.3|147144.3|147245|147155|147182.7|147084.5|784
1627541700000|2021-07-29 06:55:00|147234.7|147144.7|147239.1|147149.1|147300.5|147199.3|147178.9|147079.7|843
1627542000000|2021-07-29 07:00:00|147259.7|147129.7|147205.4|147115.4|147281|147174.7|147130.8|147040.8|942
1627542300000|2021-07-29 07:05:00|147206.1|147116.1|147108.6|147018.6|147269.5|147179.5|147058.4|146968.4|920
1627542600000|2021-07-29 07:10:00|147096.1|147006.1|146968.4|146878.4|147125.2|147018.6|146963.6|146873.6|829
1627542900000|2021-07-29 07:15:00|146967.6|146877.6|146902.6|146812.6|147015.9|146925.9|146855.7|146765.7|854
1627543200000|2021-07-29 07:20:00|146903|146813|146844.4|146754.4|146913.7|146823.7|146824.7|146734.7|706
1627543500000|2021-07-29 07:25:00|146837.7|146747.7|146695|146605|146837.7|146747.7|146688.3|146574|867
1627543800000|2021-07-29 07:30:00|146697.1|146607.1|146705.9|146615.9|146782.9|146692.9|146697.1|146607.1|758
1627544100000|2021-07-29 07:35:00|146707.7|146617.7|146803.1|146713.1|146822.4|146732.4|146685|146595|794
1627544400000|2021-07-29 07:40:00|146803.6|146713.6|146779.4|146689.4|146813.5|146723.5|146733.2|146643.2|790
1627544700000|2021-07-29 07:45:00|146778.9|146688.9|146885.7|146795.7|146945.2|146855.2|146759.6|146669.6|841
1627545000000|2021-07-29 07:50:00|146885.3|146795.3|146816.9|146726.9|146929.5|146839.5|146809.9|146719.9|782
1627545300000|2021-07-29 07:55:00|146818.1|146728.1|146761.8|146671.8|146874.9|146784.9|146749.4|146659.4|741
1627545600000|2021-07-29 08:00:00|146735.5|146645.5|146688.7|146598.7|146824.8|146734.8|146687.6|146597.6|832
1627545900000|2021-07-29 08:05:00|146688.6|146598.6|146716.7|146626.7|146734.8|146644.8|146672.9|146582.9|772
1627546200000|2021-07-29 08:10:00|146716.4|146626.4|146493.5|146403.5|146718.4|146628.4|146487.7|146397.7|799
1627546500000|2021-07-29 08:15:00|146495.6|146405.6|146559|146469|146591.8|146501.8|146487|146397|755
1627546800000|2021-07-29 08:20:00|146555.9|146465.9|146533|146443|146566.2|146476.2|146506.7|146416.7|693
1627547100000|2021-07-29 08:25:00|146538|146448|146572.8|146482.8|146580.2|146490.2|146494.2|146404.2|830
1627547400000|2021-07-29 08:30:00|146574.3|146484.3|146560.3|146470.3|146667.5|146577.5|146538.8|146448.8|830
1627547700000|2021-07-29 08:35:00|146558.7|146468.7|146391.8|146301.8|146560.9|146470.9|146388|146298|708
1627548000000|2021-07-29 08:40:00|146392|146302|146505.5|146415.5|146506.5|146416.5|146352.2|146262.2|801
1627548300000|2021-07-29 08:45:00|146504.9|146414.9|146405.8|146315.8|146506.1|146416.1|146402.2|146312.2|739
1627548600000|2021-07-29 08:50:00|146404.9|146314.9|146557.7|146467.7|146580|146490|146401.8|146311.8|646
1627548900000|2021-07-29 08:55:00|146558.3|146468.3|146553.8|146463.8|146562|146472|146481.3|146391.3|824
1627549200000|2021-07-29 09:00:00|146552.7|146462.7|146587.1|146497.1|146589.6|146499.6|146520.5|146430.5|843
1627549500000|2021-07-29 09:05:00|146592|146502|146634.1|146544.1|146639.1|146549.1|146557.4|146467.4|641
1627549800000|2021-07-29 09:10:00|146634|146544|146595.6|146505.6|146654.3|146564.3|146469.8|146379.8|798
1627550100000|2021-07-29 09:15:00|146596.1|146506.1|146666.2|146576.2|146708.6|146618.6|146587.5|146497.5|651
1627550400000|2021-07-29 09:20:00|146666.1|146576.1|146644.6|146554.6|146694.5|146604.5|146605.9|146515.9|696
1627550700000|2021-07-29 09:25:00|146646.1|146556.1|146581.8|146491.8|146693|146603|146572.7|146459.3|635
1627551000000|2021-07-29 09:30:00|146609.8|146479.8|146628.8|146538.8|146658.1|146568.1|146583.7|146478.7|677
1627551300000|2021-07-29 09:35:00|146629.7|146539.7|146614.9|146524.9|146701|146611|146605|146515|756
1627551600000|2021-07-29 09:40:00|146611|146521|146603.5|146513.5|146619.6|146529.6|146527.5|146437.5|677
1627551900000|2021-07-29 09:45:00|146603.8|146513.8|146480.6|146390.6|146603.8|146513.8|146472.2|146382.2|729
1627552200000|2021-07-29 09:50:00|146481.4|146391.4|146507.9|146417.9|146572.4|146482.4|146481|146391|553
1627552500000|2021-07-29 09:55:00|146508.2|146418.2|146510.7|146420.7|146529.1|146439.1|146489.6|146399.6|586
1627552800000|2021-07-29 10:00:00|146510.5|146420.5|146484.1|146394.1|146522.7|146432.7|146480.1|146390.1|716
1627553100000|2021-07-29 10:05:00|146484|146394|146421.3|146331.3|146486.8|146396.8|146378.7|146288.7|629
1627553400000|2021-07-29 10:10:00|146421.1|146331.1|146351.8|146261.8|146430.2|146340.2|146304.6|146214.6|616
1627553700000|2021-07-29 10:15:00|146352.6|146262.6|146409.8|146319.8|146421.2|146331.2|146348.5|146258.5|618
1627554000000|2021-07-29 10:20:00|146409.1|146319.1|146311.7|146221.7|146413.9|146323.9|146305.2|146215.2|591
1627554300000|2021-07-29 10:25:00|146311.6|146221.6|146354.5|146264.5|146381.4|146291.4|146285.3|146195.3|699
1627554600000|2021-07-29 10:30:00|146354.9|146264.9|146510.1|146420.1|146516.4|146426.4|146341.6|146251.6|649
1627554900000|2021-07-29 10:35:00|146512.8|146422.8|146392.1|146302.1|146516.6|146426.6|146387.2|146297.2|633
1627555200000|2021-07-29 10:40:00|146393.8|146303.8|146373.8|146283.8|146398.3|146308.3|146334.9|146244.9|607
1627555500000|2021-07-29 10:45:00|146373.6|146283.6|146309.3|146219.3|146400|146310|146308.4|146218.4|693
1627555800000|2021-07-29 10:50:00|146309.4|146219.4|146417.2|146327.2|146421.1|146331.1|146307.2|146217.2|641
1627556100000|2021-07-29 10:55:00|146418.6|146328.6|146323.2|146233.2|146442.2|146352.2|146317.8|146227.8|690
1627556400000|2021-07-29 11:00:00|146322.9|146232.9|146325|146235|146332.3|146242.3|146289.1|146199.1|732
1627556700000|2021-07-29 11:05:00|146320.6|146230.6|146327.4|146237.4|146355.4|146265.4|146307.9|146217.9|664
1627557000000|2021-07-29 11:10:00|146327.3|146237.3|146317.3|146227.3|146361.7|146271.7|146283|146193|586
1627557300000|2021-07-29 11:15:00|146315.2|146225.2|146285.7|146195.7|146321.5|146231.5|146264.3|146174.3|668
1627557600000|2021-07-29 11:20:00|146286.2|146196.2|146199.2|146109.2|146309.8|146219.8|146140.9|146050.9|705
1627557900000|2021-07-29 11:25:00|146200.3|146110.3|146017.9|145927.9|146200.3|146110.3|146011|145921|736
1627558200000|2021-07-29 11:30:00|146015.4|145925.4|145950.6|145860.6|146018.8|145928.8|145863.6|145745.8|712
1627558500000|2021-07-29 11:35:00|145949.1|145859.1|146005.2|145915.2|146013.3|145923.3|145899.1|145809.1|760
1627558800000|2021-07-29 11:40:00|146004.5|145914.5|145945.8|145855.8|146075.6|145985.6|145940.4|145850.4|662
1627559100000|2021-07-29 11:45:00|145946.7|145856.7|145852.4|145762.4|145960.1|145870.1|145846.3|145756.3|630
1627559400000|2021-07-29 11:50:00|145853.9|145763.9|145966.7|145876.7|145970.5|145880.5|145822.8|145732.8|798
1627559700000|2021-07-29 11:55:00|145966.3|145876.3|145895.7|145805.7|145972.4|145882.4|145876.5|145786.5|719
1627560000000|2021-07-29 12:00:00|145898.6|145808.6|145869.4|145779.4|145914.4|145824.4|145864.4|145774.4|621
1627560300000|2021-07-29 12:05:00|145869.9|145779.9|145831.4|145741.4|145872.2|145782.2|145738.6|145626.2|759
1627560600000|2021-07-29 12:10:00|145831.3|145741.3|145853.1|145763.1|145860.9|145770.9|145792.2|145702.2|665
1627560900000|2021-07-29 12:15:00|145852.7|145762.7|145762.1|145672.1|145890.2|145800.2|145751.4|145661.4|682
1627561200000|2021-07-29 12:20:00|145761|145671|146011.1|145921.1|146032.4|145942.4|145716.3|145626.3|756
1627561500000|2021-07-29 12:25:00|146015.6|145925.6|146026|145896|146094.6|145964.6|145956.8|145859.7|722
1627561800000|2021-07-29 12:30:00|146028.9|145898.9|145823|145733|146046.7|145916.7|145772|145673.1|946
1627562100000|2021-07-29 12:35:00|145823.7|145733.7|145923.5|145833.5|145976.6|145847.6|145818.1|145728.1|746
1627562400000|2021-07-29 12:40:00|145923.2|145833.2|145868.8|145778.8|145943.7|145853.7|145775.8|145685.8|765
1627562700000|2021-07-29 12:45:00|145871.8|145781.8|146031.3|145941.3|146069|145979|145868.4|145778.4|742
1627563000000|2021-07-29 12:50:00|146031.6|145941.6|146009.1|145919.1|146063.6|145973.6|146002|145912|765
1627563300000|2021-07-29 12:55:00|146008.9|145918.9|146185|146095|146187.4|146097.4|146004.5|145914.5|808
1627563600000|2021-07-29 13:00:00|146188.8|146098.8|146133.4|146043.4|146265.1|146175.1|146048.9|145958.9|891
1627563900000|2021-07-29 13:05:00|146133.6|146043.6|145981.2|145891.2|146134.2|146044.2|145962|145872|857
1627564200000|2021-07-29 13:10:00|145980.6|145890.6|146041.5|145951.5|146168.4|146073.7|145968.2|145878.2|833
1627564500000|2021-07-29 13:15:00|146042.1|145952.1|146054.7|145964.7|146117.3|146027.3|146012.3|145922.3|818
1627564800000|2021-07-29 13:20:00|146054.1|145964.1|146075.8|145985.8|146121.3|146031.3|146047|145957|676
1627565100000|2021-07-29 13:25:00|146075.6|145985.6|146050.2|145960.2|146133.1|146043.1|146050.2|145960.2|572
1627565400000|2021-07-29 13:30:00|146050.6|145960.6|145994.6|145904.6|146082.3|145992.3|145969.5|145879.5|671
1627565700000|2021-07-29 13:35:00|145993.4|145903.4|146101.3|146011.3|146109.4|146019.4|145990.2|145900.2|601
1627566000000|2021-07-29 13:40:00|146101.1|146011.1|145915.7|145825.7|146110.5|146020.5|145914|145824|566
1627566300000|2021-07-29 13:45:00|145916.5|145826.5|145985.9|145895.9|146002.9|145912.9|145913.4|145823.4|718
1627566600000|2021-07-29 13:50:00|145985.8|145895.8|146036.6|145946.6|146078.1|145988.1|145911.2|145821.2|717
1627566900000|2021-07-29 13:55:00|146036.2|145946.2|145904.5|145774.5|146036.8|145946.8|145891.8|145768.1|767
1627567200000|2021-07-29 14:00:00|145906.6|145776.6|145983.3|145893.3|146005.9|145898.7|145895.9|145770.9|736
1627567500000|2021-07-29 14:05:00|145985.5|145895.5|146248.6|146158.6|146276.6|146174.8|145982.9|145892.9|906
1627567800000|2021-07-29 14:10:00|146248.1|146158.1|146225.4|146135.4|146269.5|146168.2|146209.7|146119.7|764
1627568100000|2021-07-29 14:15:00|146226.4|146136.4|146157.1|146067.1|146236.4|146146.4|146106|146000.9|837
1627568400000|2021-07-29 14:20:00|146155.9|146065.9|146018.7|145928.7|146176.8|146075.9|146014.5|145924.5|737
1627568700000|2021-07-29 14:25:00|146019.7|145929.7|146042.7|145952.7|146102.4|146012.4|145999|145909|790
1627569000000|2021-07-29 14:30:00|146043.1|145953.1|145982.2|145892.2|146080.7|145978.9|145980.3|145890.3|803
1627569300000|2021-07-29 14:35:00|145983.1|145893.1|145947|145857|145984.7|145894.7|145881.5|145791.5|891
1627569600000|2021-07-29 14:40:00|145946.8|145856.8|145941.5|145851.5|145952.1|145856.8|145905|145806.2|843
1627569900000|2021-07-29 14:45:00|145939.8|145849.8|146021.2|145931.2|146084.2|145994.2|145871.7|145781.7|779
1627570200000|2021-07-29 14:50:00|146020.8|145930.8|145809.2|145719.2|146022.9|145932.9|145801|145711|854
1627570500000|2021-07-29 14:55:00|145809.5|145719.5|145664.3|145574.3|145816.1|145726.1|145617.2|145527.2|828
1627570800000|2021-07-29 15:00:00|145670|145580|145689.8|145599.8|145783.6|145693.6|145641.8|145537.3|975
1627571100000|2021-07-29 15:05:00|145689.3|145599.3|145652.3|145562.3|145699.5|145609.5|145636.8|145543.4|814
1627571400000|2021-07-29 15:10:00|145653|145563|145547|145457|145689.9|145599.9|145520.1|145430.1|767
1627571700000|2021-07-29 15:15:00|145546.1|145456.1|145520.5|145430.5|145570.9|145480.9|145512.4|145422.4|851
1627572000000|2021-07-29 15:20:00|145520.8|145430.8|145542.5|145452.5|145572.4|145482.4|145515.8|145425.8|816
1627572300000|2021-07-29 15:25:00|145542.7|145452.7|145772.6|145682.6|145776.9|145686.9|145542.7|145452.7|875
1627572600000|2021-07-29 15:30:00|145771.3|145681.3|145707.4|145617.4|145777|145687|145693.7|145603.7|890
1627572900000|2021-07-29 15:35:00|145708.5|145618.5|145664.2|145574.2|145731|145641|145626|145536|793
1627573200000|2021-07-29 15:40:00|145664.8|145574.8|145611.1|145521.1|145674.5|145584.5|145568.3|145478.3|829
1627573500000|2021-07-29 15:45:00|145609.5|145519.5|145621.5|145531.5|145654|145564|145602|145512|876
1627573800000|2021-07-29 15:50:00|145621|145531|145654.4|145564.4|145668|145578|145599.7|145509.7|773
1627574100000|2021-07-29 15:55:00|145653.1|145563.1|145649.8|145559.8|145664.7|145574.7|145625.5|145535.5|651
1627574400000|2021-07-29 16:00:00|145650|145560|145604.5|145514.5|145657.5|145567.5|145593.5|145503.5|671
1627574700000|2021-07-29 16:05:00|145603.6|145513.6|145639.4|145549.4|145648.1|145558.1|145591.9|145501.9|561
1627575000000|2021-07-29 16:10:00|145639.8|145549.8|145628.7|145538.7|145644.5|145554.5|145606.1|145516.1|635
1627575300000|2021-07-29 16:15:00|145628.4|145538.4|145616.8|145526.8|145650.5|145560.5|145606.7|145516.7|611
1627575600000|2021-07-29 16:20:00|145618.4|145528.4|145606.9|145516.9|145642.9|145552.9|145596.8|145503.2|657
1627575900000|2021-07-29 16:25:00|145606|145516|145611.5|145521.5|145628.5|145538.5|145595|145505|741
1627576200000|2021-07-29 16:30:00|145610.7|145520.7|145602.7|145512.7|145621.4|145531.4|145591.6|145501.6|623
1627576500000|2021-07-29 16:35:00|145602.5|145512.5|145614|145524|145631.6|145541.6|145593.9|145503.9|621
1627576800000|2021-07-29 16:40:00|145613.4|145523.4|145644.6|145554.6|145648.2|145558.2|145599|145509|479
1627577100000|2021-07-29 16:45:00|145644.5|145554.5|145624|145534|145650.3|145560.3|145606.9|145516.9|418
1627577400000|2021-07-29 16:50:00|145623.9|145533.9|145596.5|145506.5|145624.1|145534.1|145591.9|145501.9|497
1627577700000|2021-07-29 16:55:00|145595.3|145505.3|145550.7|145460.7|145600.8|145510.8|145545.3|145455.3|429
1627578000000|2021-07-29 17:00:00|145550.8|145460.8|145575.8|145485.8|145599.4|145509.4|145541.7|145451.7|630
1627578300000|2021-07-29 17:05:00|145576.3|145486.3|145576.2|145486.2|145585.4|145495.4|145544|145454|622
1627578600000|2021-07-29 17:10:00|145575.2|145485.2|145578.6|145488.6|145591.4|145501.4|145558.2|145468.2|580
1627578900000|2021-07-29 17:15:00|145578.1|145488.1|145534.5|145444.5|145600.1|145510.1|145532.3|145442.3|706
1627579200000|2021-07-29 17:20:00|145530.8|145440.8|145376.1|145286.1|145551.8|145461.8|145373.4|145283.4|741
1627579500000|2021-07-29 17:25:00|145375.7|145285.7|145350.9|145260.9|145377.1|145287.1|145348.5|145258.5|600
1627579800000|2021-07-29 17:30:00|145351|145261|145428.3|145338.3|145433.8|145343.8|145350.8|145260.8|637
1627580100000|2021-07-29 17:35:00|145428.8|145338.8|145401.5|145311.5|145434.9|145344.9|145393.4|145303.4|677
1627580400000|2021-07-29 17:40:00|145402.4|145312.4|145430.6|145340.6|145442.6|145352.6|145401|145311|700
1627580700000|2021-07-29 17:45:00|145431.4|145341.4|145448.4|145358.4|145452.5|145362.5|145413.2|145323.2|547
1627581000000|2021-07-29 17:50:00|145448.8|145358.8|145454.7|145364.7|145481.7|145391.7|145417.8|145327.8|563
1627581300000|2021-07-29 17:55:00|145455.5|145365.5|145474|145384|145501.6|145411.6|145435.7|145345.7|803
1627581600000|2021-07-29 18:00:00|145473.4|145383.4|145402.3|145312.3|145476.5|145386.5|145384.6|145294.6|755
1627581900000|2021-07-29 18:05:00|145400|145310|145389|145299|145407.3|145317.3|145358.2|145268.2|723
1627582200000|2021-07-29 18:10:00|145387.9|145297.9|145472|145382|145477.2|145387.2|145384.6|145294.6|732
1627582500000|2021-07-29 18:15:00|145471.7|145381.7|145489.3|145399.3|145503.4|145413.4|145464.8|145374.8|709
1627582800000|2021-07-29 18:20:00|145490|145400|145468.1|145378.1|145491.8|145401.8|145458.1|145368.1|639
1627583100000|2021-07-29 18:25:00|145468.4|145378.4|145461.2|145371.2|145481.5|145391.5|145432.3|145342.3|683
1627583400000|2021-07-29 18:30:00|145461.4|145371.4|145435.5|145345.5|145461.4|145371.4|145427.2|145337.2|695
1627583700000|2021-07-29 18:35:00|145432.2|145342.2|145545.7|145455.7|145552.9|145462.9|145413.9|145323.9|716
1627584000000|2021-07-29 18:40:00|145545.6|145455.6|145599.4|145509.4|145600.8|145510.8|145535.2|145445.2|725
1627584300000|2021-07-29 18:45:00|145601.5|145511.5|145558.5|145468.5|145601.5|145511.5|145550.7|145460.7|714
1627584600000|2021-07-29 18:50:00|145557.5|145467.5|145505.8|145415.8|145570.7|145480.7|145505.2|145415.2|669
1627584900000|2021-07-29 18:55:00|145505.1|145415.1|145416.8|145326.8|145509.4|145419.4|145410.1|145320.1|625
1627585200000|2021-07-29 19:00:00|145415.7|145325.7|145473.1|145383.1|145509.6|145419.6|145397.8|145307.8|824
1627585500000|2021-07-29 19:05:00|145476.9|145386.9|145571.4|145441.4|145588.4|145492|145475.2|145385.2|811
1627585800000|2021-07-29 19:10:00|145570.6|145440.6|145522.6|145392.6|145623.5|145523.4|145522.6|145392.6|619
1627586100000|2021-07-29 19:15:00|145523.6|145393.6|145464.8|145374.8|145529.8|145399.8|145461.5|145336.8|653
1627586400000|2021-07-29 19:20:00|145464.5|145374.5|145493|145403|145495.4|145405.4|145452.4|145362.4|424
1627586700000|2021-07-29 19:25:00|145493.3|145403.3|145501.2|145411.2|145520.7|145430.7|145483.9|145393.9|581
1627587000000|2021-07-29 19:30:00|145501.5|145411.5|145503.9|145413.9|145522.8|145427.1|145480.8|145365.6|725
1627587300000|2021-07-29 19:35:00|145503|145413|145518.9|145428.9|145546.2|145434.3|145489.1|145379.2|663
1627587600000|2021-07-29 19:40:00|145519|145429|145512.4|145422.4|145521.9|145431.9|145479.9|145389.9|839
1627587900000|2021-07-29 19:45:00|145514.5|145424.5|145520.3|145430.3|145542.2|145435.5|145504.2|145392.6|596
1627588200000|2021-07-29 19:50:00|145520.7|145430.7|145515.6|145425.6|145539.2|145437.8|145495.4|145382.4|726
1627588500000|2021-07-29 19:55:00|145516|145426|145520.8|145390.8|145533.1|145443.1|145488|145371.7|761
1627588800000|2021-07-29 20:00:00|145523.9|145393.9|145512.4|145422.4|145529.9|145429.1|145460.7|145370.7|500
1627589100000|2021-07-29 20:05:00|145513.2|145423.2|145507.9|145417.9|145541.6|145435.7|145504.7|145399.6|346
1627589400000|2021-07-29 20:10:00|145517|145427|145527.4|145397.4|145536.7|145437.1|145477.1|145364.4|475
1627589700000|2021-07-29 20:15:00|145526.6|145396.6|145522.2|145392.2|145530.5|145423.7|145500.5|145388.7|189
1627590000000|2021-07-29 20:20:00|145523.8|145393.8|145531|145401|145541|145422.1|145506.5|145389.7|192
1627590300000|2021-07-29 20:25:00|145531.5|145401.5|145530.6|145400.6|145546.2|145433|145508|145396.7|295
1627590600000|2021-07-29 20:30:00|145529.5|145399.5|145544.6|145414.6|145553.4|145436|145508.8|145394.8|274
1627590900000|2021-07-29 20:35:00|145543.1|145413.1|145533.4|145403.4|145553.7|145433|145515.1|145394.2|346
1627591200000|2021-07-29 20:40:00|145533.9|145403.9|145635.8|145505.8|145651.3|145521.3|145506|145396.4|335
1627591500000|2021-07-29 20:45:00|145638.1|145508.1|145666.9|145536.9|145742.3|145573|145636.2|145506.2|280
1627591800000|2021-07-29 20:50:00|145663.1|145533.1|145691.9|145487.6|145741|145554.1|145641.7|145426|258
1627592100000|2021-07-29 20:55:00|145715.1|145507.5|145697.7|145446.2|145808.8|145548.2|145647.8|145427.5|293
1627592400000|2021-07-29 21:00:00|145699.4|145450.3|145743.3|145434.8|145743.4|145466.6|145677.4|145419.4|62
1627592700000|2021-07-29 21:05:00|145767|145458|145756.1|145447.1|145812.1|145537.8|145639.6|145345.7|128
1627593000000|2021-07-29 21:10:00|145756.6|145447.6|145973.2|145664.2|145994.5|145685.5|145737.5|145428.5|348
1627593300000|2021-07-29 21:15:00|145967.5|145658.5|146005.2|145696.2|146005.2|145696.2|145854.7|145595.5|111
1627593600000|2021-07-29 21:20:00|145904.5|145595.5|145954.8|145645.8|146005.2|145696.2|145890|145591.6|59
1627593900000|2021-07-29 21:25:00|145904.5|145595.5|146005.2|145696.2|146005.2|145696.2|145808|145591.6|92
1627594200000|2021-07-29 21:30:00|145944.9|145648.7|145923|145614|146005.2|145696.2|145808.5|145600|213
1627594500000|2021-07-29 21:35:00|145988.8|145679.8|145941.8|145632.8|146005.2|145696.2|145909.1|145600.1|111
1627594800000|2021-07-29 21:40:00|145982.5|145673.5|145917.4|145608.4|146005.2|145696.2|145891.9|145582.9|150
1627595100000|2021-07-29 21:45:00|145916.8|145607.8|145896.6|145587.6|145939.6|145630.6|145890.7|145581.7|163
1627595400000|2021-07-29 21:50:00|145890.7|145581.7|145914.4|145605.4|145917.6|145608.6|145884.7|145575.7|134
1627595700000|2021-07-29 21:55:00|145923.9|145614.9|145902.3|145593.3|145975.9|145666.9|145892.5|145583.5|140
1627596000000|2021-07-29 22:00:00|145987.7|145678.7|145898.2|145641|145987.7|145678.7|145867.2|145591.9|296
1627596300000|2021-07-29 22:05:00|145893.8|145641.1|145941.3|145632.3|145946.5|145652.2|145869.5|145592.6|301
1627596600000|2021-07-29 22:10:00|145920.3|145630.1|145925.9|145616.9|145966.3|145657.3|145906.7|145597.7|329
1627596900000|2021-07-29 22:15:00|145929.5|145620.5|145938.9|145629.9|145963.4|145654.4|145914.5|145605.5|210
1627597200000|2021-07-29 22:20:00|145937.5|145628.5|145918.9|145611.6|145961|145652|145896.6|145599.8|283
1627597500000|2021-07-29 22:25:00|145921|145625.7|145895.1|145632|145938.9|145696.7|145826.7|145594|226
1627597800000|2021-07-29 22:30:00|145913.6|145639.4|145886.2|145620.3|145914.2|145686.4|145812.8|145594.5|242
1627598100000|2021-07-29 22:35:00|145887.1|145620.9|145847.4|145626.6|145924.8|145646.6|145847.4|145586.6|446
1627598400000|2021-07-29 22:40:00|145852.7|145620.6|145909|145600|145922|145669.5|145799.5|145582.2|291
1627598700000|2021-07-29 22:45:00|145895.6|145586.6|145896.6|145623|145934.1|145630.1|145844.3|145574.1|308
1627599000000|2021-07-29 22:50:00|145915.8|145617.3|145913|145604|145944.5|145635.5|145846|145554.6|300
1627599300000|2021-07-29 22:55:00|145913.2|145604.2|145862.5|145611.1|145924.3|145662.7|145792.7|145568.6|316
1627599600000|2021-07-29 23:00:00|145862|145628.1|145872.9|145623.9|145886.8|145684.4|145803.2|145612.6|300
1627599900000|2021-07-29 23:05:00|145877.5|145618.1|145856.1|145652.6|145878.7|145693|145808.8|145613.1|443
1627600200000|2021-07-29 23:10:00|145819.1|145689.1|145709.8|145579.8|145866.5|145691.5|145708.9|145578.9|581
1627600500000|2021-07-29 23:15:00|145714.4|145584.4|145706.2|145576.2|145719.9|145589.9|145699.2|145569.2|768
1627600800000|2021-07-29 23:20:00|145706.8|145576.8|145721.2|145591.2|145721.8|145591.8|145697|145567|700
1627601100000|2021-07-29 23:25:00|145717.4|145587.4|145703|145573|145738|145608|145696.8|145566.8|704
1627601400000|2021-07-29 23:30:00|145704.1|145574.1|145698.2|145568.2|145733.3|145603.3|145686|145556|849
1627601700000|2021-07-29 23:35:00|145699.8|145569.8|145518.2|145388.2|145708.6|145578.6|145471.3|145302.7|764
1627602000000|2021-07-29 23:40:00|145519.5|145389.5|145640|145510|145674.2|145512.3|145505.2|145339.7|448
1627602300000|2021-07-29 23:45:00|145640.3|145510.3|145670.2|145456.4|145698|145534.6|145622.7|145451.5|570
1627602600000|2021-07-29 23:50:00|145670.3|145456.8|145603.8|145394.9|145723|145501.7|145557.7|145380.7|500
1627602900000|2021-07-29 23:55:00|145606|145396.4|145583.1|145453.1|145742.7|145569.7|145558.7|145381.8|611
1627603200000|2021-07-30 00:00:00|145583.4|145453.4|145709.8|145465.6|145760.8|145558.5|145524.8|145394.8|614
1627603500000|2021-07-30 00:05:00|145714|145461.1|145718.4|145445|145758.1|145500.5|145630.5|145418.1|405
1627603800000|2021-07-30 00:10:00|145716.3|145442.1|145642.8|145400.5|145732.4|145455.8|145635.5|145381.2|504
1627604100000|2021-07-30 00:15:00|145642.1|145399.8|145592.9|145462.9|145643.9|145471.4|145568.7|145387.9|384
1627604400000|2021-07-30 00:20:00|145590.7|145460.7|145632.2|145431.3|145632.2|145470.6|145575.2|145399.9|328
1627604700000|2021-07-30 00:25:00|145597.7|145467.7|145604.2|145474.2|145641.8|145480.6|145585.7|145415.6|285
1627605000000|2021-07-30 00:30:00|145604.5|145474.5|145729.3|145478.3|145754|145482.2|145594.4|145375.1|402
1627605300000|2021-07-30 00:35:00|145727.1|145474.9|145747.7|145473.4|145768.6|145592.1|145704.8|145454.1|485
1627605600000|2021-07-30 00:40:00|145748.1|145476.2|145695.9|145565.9|145758.6|145570|145671.9|145444.7|509
1627605900000|2021-07-30 00:45:00|145697.9|145567.9|145730.5|145600.5|145738.1|145608.1|145687.9|145557.9|496
1627606200000|2021-07-30 00:50:00|145734|145604|145760.1|145630.1|145783.7|145632.6|145719.5|145577.2|477
1627606500000|2021-07-30 00:55:00|145759.5|145629.5|145749.4|145619.4|145763.8|145633.8|145712.6|145582.6|446
1627606800000|2021-07-30 01:00:00|145749.3|145619.3|145736.2|145606.2|145749.7|145619.7|145707.2|145577.2|500
1627607100000|2021-07-30 01:05:00|145736.3|145606.3|145721.2|145591.2|145757.7|145627.7|145709.2|145579.2|493
1627607400000|2021-07-30 01:10:00|145718.7|145588.7|145747.4|145617.4|145766.2|145636.2|145717|145587|405
1627607700000|2021-07-30 01:15:00|145746.2|145616.2|145773.1|145643.1|145784.8|145654.8|145726.1|145596.1|398
1627608000000|2021-07-30 01:20:00|145772.5|145642.5|145788.3|145658.3|145809.9|145679.9|145752.9|145622.9|400
1627608300000|2021-07-30 01:25:00|145784.2|145654.2|145801.5|145671.5|145810.6|145680.6|145775.7|145645.7|384
1627608600000|2021-07-30 01:30:00|145801.6|145671.6|145785.8|145655.8|145805.1|145675.1|145772.5|145642.5|392
1627608900000|2021-07-30 01:35:00|145786.6|145656.6|145792.9|145662.9|145811.4|145681.4|145778.2|145648.2|308
1627609200000|2021-07-30 01:40:00|145792.8|145662.8|145790.9|145660.9|145809.6|145679.6|145779.6|145649.6|296
1627609500000|2021-07-30 01:45:00|145793.5|145663.5|145795.1|145665.1|145806.1|145676.1|145772.9|145642.9|349
1627609800000|2021-07-30 01:50:00|145800.7|145670.7|145793.4|145663.4|145808|145678|145786.7|145656.7|399
1627610100000|2021-07-30 01:55:00|145792.4|145662.4|145785.6|145655.6|145808.1|145678.1|145777.8|145647.8|367
1627610400000|2021-07-30 02:00:00|145786.1|145656.1|145798.5|145668.5|145805.2|145675.2|145779.8|145649.8|377
1627610700000|2021-07-30 02:05:00|145803.1|145673.1|145795.9|145665.9|145803.1|145673.1|145783.5|145653.5|366
1627611000000|2021-07-30 02:10:00|145792.8|145662.8|145796.8|145666.8|145804.7|145674.7|145775.5|145645.5|371
1627611300000|2021-07-30 02:15:00|145796|145666|145783.6|145653.6|145806.5|145676.5|145769.4|145639.4|304
1627611600000|2021-07-30 02:20:00|145780.7|145650.7|145782.5|145652.5|145798.6|145668.6|145772.9|145642.9|261
1627611900000|2021-07-30 02:25:00|145782.8|145652.8|145790|145660|145796.5|145666.5|145775.7|145645.7|352
1627612200000|2021-07-30 02:30:00|145790.7|145660.7|145748.5|145618.5|145796.5|145666.5|145736.9|145606.9|422
1627612500000|2021-07-30 02:35:00|145746.6|145616.6|145719.6|145589.6|145757.8|145627.8|145706.4|145576.4|393
1627612800000|2021-07-30 02:40:00|145721.7|145591.7|145735.2|145605.2|145769.4|145639.4|145708.2|145578.2|494
1627613100000|2021-07-30 02:45:00|145735.6|145605.6|145739.5|145609.5|145749.5|145619.5|145724.7|145594.7|544
1627613400000|2021-07-30 02:50:00|145737.4|145607.4|145738.9|145608.9|145757.9|145627.9|145729.2|145599.2|445
1627613700000|2021-07-30 02:55:00|145741.1|145611.1|145775.8|145645.8|145785.6|145655.6|145732.5|145602.5|459
1627614000000|2021-07-30 03:00:00|145775.3|145645.3|145758.2|145628.2|145798.6|145668.6|145749.9|145619.9|385
1627614300000|2021-07-30 03:05:00|145764.5|145634.5|145753.5|145623.5|145778.5|145648.5|145741.8|145611.8|315
1627614600000|2021-07-30 03:10:00|145755.7|145625.7|145762.7|145632.7|145773.2|145643.2|145738.4|145608.4|425
1627614900000|2021-07-30 03:15:00|145759.7|145629.7|145769|145639|145777.4|145647.4|145743.5|145613.5|414
1627615200000|2021-07-30 03:20:00|145769.7|145639.7|145757.6|145627.6|145775.6|145645.6|145748.4|145618.4|440
1627615500000|2021-07-30 03:25:00|145754.2|145624.2|145753.6|145623.6|145778.8|145648.8|145746|145616|513
1627615800000|2021-07-30 03:30:00|145753.3|145623.3|145752.2|145622.2|145774.1|145644.1|145743.1|145613.1|381
1627616100000|2021-07-30 03:35:00|145750.9|145620.9|145729|145599|145764.7|145634.7|145723.7|145593.7|404
1627616400000|2021-07-30 03:40:00|145731.4|145601.4|145729.5|145599.5|145752.6|145622.6|145720.3|145590.3|291
1627616700000|2021-07-30 03:45:00|145732.9|145602.9|145724.6|145594.6|145747.4|145617.4|145707.4|145577.4|235
1627617000000|2021-07-30 03:50:00|145729.3|145599.3|145770.1|145640.1|145775.3|145645.3|145717.7|145587.7|318
1627617300000|2021-07-30 03:55:00|145771.3|145641.3|145755.8|145625.8|145779.2|145649.2|145751.1|145621.1|393
1627617600000|2021-07-30 04:00:00|145762.9|145632.9|145763.5|145633.5|145789.7|145699.7|145751.4|145621.4|335
1627617900000|2021-07-30 04:05:00|145763.6|145633.6|145762.6|145632.6|145772.2|145662|145752|145622|321
1627618200000|2021-07-30 04:10:00|145761.6|145631.6|145756.4|145626.4|145771.9|145641.9|145752.1|145622.1|402
1627618500000|2021-07-30 04:15:00|145754.4|145624.4|145768.8|145638.8|145776.8|145646.8|145749.7|145619.7|330
1627618800000|2021-07-30 04:20:00|145767.3|145637.3|145754.3|145624.3|145805.4|145675.4|145751.7|145621.7|344
1627619100000|2021-07-30 04:25:00|145753.3|145623.3|145762.3|145632.3|145774.8|145644.8|145747|145617|268
1627619400000|2021-07-30 04:30:00|145764|145634|145749.9|145619.9|145776.6|145646.6|145741.4|145611.4|250
1627619700000|2021-07-30 04:35:00|145750.4|145620.4|145745.2|145615.2|145763.8|145633.8|145742.3|145612.3|199
1627620000000|2021-07-30 04:40:00|145742.5|145612.5|145754.9|145624.9|145764.6|145634.6|145721.4|145591.4|320
1627620300000|2021-07-30 04:45:00|145753.2|145623.2|145736.9|145606.9|145765.7|145635.7|145730.2|145600.2|286
1627620600000|2021-07-30 04:50:00|145743.4|145613.4|145735.6|145605.6|145752.2|145622.2|145727.4|145597.4|314
1627620900000|2021-07-30 04:55:00|145733.3|145603.3|145721.8|145591.8|145747.2|145617.2|145718.6|145588.6|299
1627621200000|2021-07-30 05:00:00|145722.6|145592.6|145719.5|145589.5|145771.6|145641.6|145709.4|145579.4|501
1627621500000|2021-07-30 05:05:00|145716.3|145586.3|145727.5|145597.5|145734.7|145604.7|145705|145575|375
1627621800000|2021-07-30 05:10:00|145727.3|145597.3|145738.6|145608.6|145745.6|145615.6|145718.1|145588.1|516
1627622100000|2021-07-30 05:15:00|145742.8|145612.8|145765.4|145635.4|145778|145648|145734.4|145604.4|554
1627622400000|2021-07-30 05:20:00|145764.9|145634.9|145825.5|145695.5|145835.6|145723.2|145761.9|145631.9|552
1627622700000|2021-07-30 05:25:00|145826.7|145696.7|145853.7|145723.7|145870|145740|145776.3|145664.8|554
1627623000000|2021-07-30 05:30:00|145854|145724|145851.2|145721.2|145877.8|145747.8|145842.3|145712.3|498
1627623300000|2021-07-30 05:35:00|145855.8|145725.8|146039.6|145909.6|146081.5|145951.5|145795.7|145665.7|634
1627623600000|2021-07-30 05:40:00|146039.7|145909.7|146272.3|146142.3|146307.7|146162.4|146028.6|145898.6|627
1627623900000|2021-07-30 05:45:00|146273.7|146143.7|146255.2|146125.2|146275.3|146145.3|146233|146103|472
1627624200000|2021-07-30 05:50:00|146254.5|146124.5|146262.6|146132.6|146312.5|146157.9|146203.4|146050.3|484
1627624500000|2021-07-30 05:55:00|146259.7|146129.7|146248.4|146118.4|146313.7|146144.8|146214.9|146078.8|570
1627624800000|2021-07-30 06:00:00|146233.5|146103.5|146130.2|146000.2|146257.2|146127.2|146096.1|145966.1|769
1627625100000|2021-07-30 06:05:00|146130|146000|146240.8|146110.8|146253.1|146123.1|146104.7|145991|682
1627625400000|2021-07-30 06:10:00|146244.3|146114.3|146264.2|146134.2|146286.9|146156.9|146199.3|146069.3|562
1627625700000|2021-07-30 06:15:00|146268|146138|146143.9|146053.9|146282.7|146152.7|146143.9|146037.3|698
1627626000000|2021-07-30 06:20:00|146142.7|146052.7|146192.6|146062.6|146232.5|146102.5|146119.1|145997.8|706
1627626300000|2021-07-30 06:25:00|146193.4|146063.4|146204.7|146074.7|146263|146161.2|146190.3|146060.3|705
1627626600000|2021-07-30 06:30:00|146205|146075|146269.5|146179.5|146305|146215|146169.3|146057.8|722
1627626900000|2021-07-30 06:35:00|146266.3|146176.3|146158.9|146068.9|146266.4|146176.4|146127.3|146037.3|640
1627627200000|2021-07-30 06:40:00|146174.2|146084.2|146180.5|146090.5|146227.6|146137.6|146061.7|145971.7|802
1627627500000|2021-07-30 06:45:00|146181.6|146091.6|146074|145984|146203.5|146113.5|146069.7|145979.7|705
1627627800000|2021-07-30 06:50:00|146072.6|145982.6|146166.8|146076.8|146185.9|146095.9|146063.5|145973.5|774
1627628100000|2021-07-30 06:55:00|146166.1|146076.1|146176.8|146046.8|146248.3|146158.3|146149.9|146039.2|748
1627628400000|2021-07-30 07:00:00|146177|146047|146162.8|146072.8|146179.4|146074.3|146041.7|145951.7|798
1627628700000|2021-07-30 07:05:00|146163.4|146073.4|146186.1|146096.1|146274.6|146184.6|146118.7|146028.7|828
1627629000000|2021-07-30 07:10:00|146183.7|146093.7|146207|146117|146282.7|146192.7|146179.2|146089.2|776
1627629300000|2021-07-30 07:15:00|146206.7|146116.7|146033.8|145943.8|146210.2|146120.2|146020.2|145930.2|831
1627629600000|2021-07-30 07:20:00|146034.2|145944.2|146160.2|146070.2|146173.3|146083.3|145969.4|145879.4|780
1627629900000|2021-07-30 07:25:00|146159.2|146069.2|145980.9|145890.9|146171.3|146081.3|145976.7|145886.7|759
1627630200000|2021-07-30 07:30:00|145981|145891|146084.3|145994.3|146110.1|146020.1|145976|145886|801
1627630500000|2021-07-30 07:35:00|146083.2|145993.2|145874.6|145784.6|146083.5|145993.5|145871.6|145781.6|777
1627630800000|2021-07-30 07:40:00|145873.7|145783.7|145930.4|145840.4|145959.1|145869.1|145840.9|145750.9|779
1627631100000|2021-07-30 07:45:00|145930.3|145840.3|145942.5|145852.5|145952.3|145862.3|145905|145815|753
1627631400000|2021-07-30 07:50:00|145942.6|145852.6|145854.8|145764.8|145959.5|145869.5|145853.5|145763.5|691
1627631700000|2021-07-30 07:55:00|145856.2|145766.2|145721.1|145631.1|145862.8|145772.8|145718.6|145628.6|767
1627632000000|2021-07-30 08:00:00|145729.5|145639.5|145739|145649|145781.1|145691.1|145605|145515|769
1627632300000|2021-07-30 08:05:00|145739.5|145649.5|145603.1|145513.1|145789.6|145699.6|145597.4|145507.4|809
1627632600000|2021-07-30 08:10:00|145601.4|145511.4|145566.5|145476.5|145615.2|145525.2|145532.4|145442.4|718
1627632900000|2021-07-30 08:15:00|145566|145476|145585.6|145495.6|145614.2|145524.2|145552.1|145462.1|747
1627633200000|2021-07-30 08:20:00|145586.1|145496.1|145553.1|145463.1|145591.1|145501.1|145546.1|145456.1|597
1627633500000|2021-07-30 08:25:00|145552.1|145462.1|145662.9|145572.9|145707.5|145617.5|145550.2|145460.2|748
1627633800000|2021-07-30 08:30:00|145662.7|145572.7|145567.3|145477.3|145665.8|145575.8|145560.6|145470.6|678
1627634100000|2021-07-30 08:35:00|145569.5|145479.5|145513.9|145423.9|145569.5|145479.5|145386.1|145276.5|670
1627634400000|2021-07-30 08:40:00|145514|145424|145525|145435|145538.3|145448.3|145467.8|145377.8|628
1627634700000|2021-07-30 08:45:00|145527|145437|145601.5|145511.5|145615.4|145525.4|145525.9|145435.9|609
1627635000000|2021-07-30 08:50:00|145601.4|145511.4|145628.2|145538.2|145633.6|145543.6|145599.1|145509.1|633
1627635300000|2021-07-30 08:55:00|145628.1|145538.1|145591.9|145501.9|145671.4|145581.4|145567.4|145477.4|772
1627635600000|2021-07-30 09:00:00|145592|145502|145488.4|145398.4|145638.9|145548.9|145469.5|145379.5|878
1627635900000|2021-07-30 09:05:00|145488.7|145398.7|145517.2|145427.2|145522.5|145432.5|145451.9|145361.9|628
1627636200000|2021-07-30 09:10:00|145514.4|145424.4|145356.5|145266.5|145565.7|145475.7|145322.3|145232.3|706
1627636500000|2021-07-30 09:15:00|145356.8|145266.8|145371.5|145281.5|145388.2|145298.2|145289.6|145199.6|666
1627636800000|2021-07-30 09:20:00|145370.7|145280.7|145317.8|145227.8|145373.3|145283.3|145277.7|145187.7|766
1627637100000|2021-07-30 09:25:00|145316.7|145226.7|145384|145294|145422.6|145332.6|145305.3|145215.3|783
1627637400000|2021-07-30 09:30:00|145385.5|145295.5|145400.4|145310.4|145416|145326|145362.6|145272.6|822
1627637700000|2021-07-30 09:35:00|145402.2|145312.2|145422.8|145332.8|145425.6|145335.6|145376.4|145286.4|870
1627638000000|2021-07-30 09:40:00|145421.9|145331.9|145508.2|145418.2|145508.2|145418.2|145419.1|145329.1|778
1627638300000|2021-07-30 09:45:00|145507.7|145417.7|145609.7|145519.7|145632.4|145542.4|145507.4|145417.4|710
1627638600000|2021-07-30 09:50:00|145609.8|145519.8|145842.4|145752.4|145850.5|145760.5|145609|145519|737
1627638900000|2021-07-30 09:55:00|145842.6|145752.6|145881.9|145791.9|145884.6|145794.6|145821.6|145731.6|857
1627639200000|2021-07-30 10:00:00|145884.6|145794.6|145902.7|145812.7|145958.6|145868.6|145868.5|145778.5|892
1627639500000|2021-07-30 10:05:00|145904|145814|145803.8|145713.8|145921.7|145831.7|145801.5|145711.5|845
1627639800000|2021-07-30 10:10:00|145804.2|145714.2|145921.8|145831.8|145939.9|145849.9|145799.8|145709.8|834
1627640100000|2021-07-30 10:15:00|145919.5|145829.5|145813.9|145723.9|145930.1|145840.1|145813.9|145723.9|836
1627640400000|2021-07-30 10:20:00|145814.6|145724.6|145854.6|145764.6|145882.4|145792.4|145789.7|145699.7|747
1627640700000|2021-07-30 10:25:00|145854.4|145764.4|145717.5|145627.5|145860.3|145770.3|145712.6|145622.6|755
1627641000000|2021-07-30 10:30:00|145717.1|145627.1|145804.2|145714.2|145820.4|145730.4|145694.1|145604.1|886
1627641300000|2021-07-30 10:35:00|145803.7|145713.7|145776|145686|145816.6|145726.6|145759|145669|888
1627641600000|2021-07-30 10:40:00|145774.6|145684.6|145775.4|145685.4|145815.3|145725.3|145739.9|145649.9|771
1627641900000|2021-07-30 10:45:00|145776.9|145686.9|145774.1|145684.1|145811.1|145721.1|145741.2|145651.2|796
1627642200000|2021-07-30 10:50:00|145772.2|145682.2|145570.8|145480.8|145775.8|145685.8|145570.4|145480.4|757
1627642500000|2021-07-30 10:55:00|145572.7|145482.7|145695.5|145605.5|145781.9|145691.9|145569.5|145479.5|814
1627642800000|2021-07-30 11:00:00|145695.7|145605.7|145681.5|145591.5|145757.5|145667.5|145677.6|145587.6|807
1627643100000|2021-07-30 11:05:00|145675.4|145585.4|145525.1|145435.1|145679|145589|145517.8|145427.8|702
1627643400000|2021-07-30 11:10:00|145519.5|145429.5|145472.2|145382.2|145539.4|145449.4|145441.7|145351.7|807
1627643700000|2021-07-30 11:15:00|145472|145382|145479.9|145389.9|145555.4|145465.4|145471.3|145381.3|815
1627644000000|2021-07-30 11:20:00|145480.1|145390.1|145488.7|145398.7|145529.1|145439.1|145476.8|145386.8|799
1627644300000|2021-07-30 11:25:00|145489|145399|145535.9|145445.9|145551.7|145461.7|145481.1|145391.1|782
1627644600000|2021-07-30 11:30:00|145536.6|145446.6|145566.8|145476.8|145662.9|145561.4|145528|145438|790
1627644900000|2021-07-30 11:35:00|145566.7|145476.7|145486|145396|145568.8|145478.8|145475.9|145385.9|792
1627645200000|2021-07-30 11:40:00|145486.1|145396.1|145534|145444|145541.6|145451.6|145477.9|145387.9|732
1627645500000|2021-07-30 11:45:00|145533.6|145443.6|145596.6|145506.6|145653.9|145563.9|145532.9|145442.9|831
1627645800000|2021-07-30 11:50:00|145596.9|145506.9|145587.5|145497.5|145599.5|145509.5|145566.5|145476.5|829
1627646100000|2021-07-30 11:55:00|145587.8|145497.8|145703.1|145573.1|145706.9|145576.9|145576.6|145486.6|793
1627646400000|2021-07-30 12:00:00|145702.8|145572.8|145891.2|145801.2|145894|145804|145680.2|145558.9|696
1627646700000|2021-07-30 12:05:00|145895.3|145805.3|145845.8|145715.8|145953.2|145863.2|145825|145714.3|708
1627647000000|2021-07-30 12:10:00|145845.7|145715.7|145773.2|145683.2|145847.8|145733.4|145656.2|145557.2|760
1627647300000|2021-07-30 12:15:00|145778|145688|145733.5|145643.5|145788|145698|145710|145620|636
1627647600000|2021-07-30 12:20:00|145731.1|145641.1|145630.9|145540.9|145735.7|145645.7|145617.8|145527.8|607
1627647900000|2021-07-30 12:25:00|145631.1|145541.1|145650.3|145520.3|145656.7|145551|145619.6|145516.2|734
1627648200000|2021-07-30 12:30:00|145649|145519|145562.9|145472.9|145655.1|145549.7|145560.9|145447.3|799
1627648500000|2021-07-30 12:35:00|145560.4|145470.4|145673.2|145583.2|145726.3|145600.5|145477.9|145387.9|792
1627648800000|2021-07-30 12:40:00|145674.6|145584.6|145656.6|145566.6|145771.3|145656|145642.7|145552.7|706
1627649100000|2021-07-30 12:45:00|145657.7|145567.7|145812.7|145722.7|145828.1|145738.1|145654.2|145564.2|688
1627649400000|2021-07-30 12:50:00|145811|145721|145805.5|145715.5|145876.3|145786.3|145796.7|145706.7|807
1627649700000|2021-07-30 12:55:00|145805.7|145715.7|145892.7|145802.7|145896.2|145806.2|145786|145696|759
1627650000000|2021-07-30 13:00:00|145893.1|145803.1|145869.8|145779.8|145961.9|145871.9|145852.8|145762.8|845
1627650300000|2021-07-30 13:05:00|145869.9|145779.9|146096.7|146006.7|146100.3|146010.3|145869.9|145779.9|833
1627650600000|2021-07-30 13:10:00|146097.2|146007.2|146106.9|146016.9|146112.1|146022.1|146017.4|145927.4|810
1627650900000|2021-07-30 13:15:00|146107.2|146017.2|145983.3|145893.3|146110|146020|145869.4|145779.4|753
1627651200000|2021-07-30 13:20:00|145980.5|145890.5|145951.4|145861.4|145993.1|145903.1|145883|145791|701
1627651500000|2021-07-30 13:25:00|145949.2|145859.2|145980.9|145890.9|145981.1|145891.1|145942.4|145852.4|656
1627651800000|2021-07-30 13:30:00|145982.2|145892.2|146067.7|145977.7|146135.6|146042.1|145980.5|145887.6|687
1627652100000|2021-07-30 13:35:00|146069.7|145979.7|145911.4|145821.4|146073|145983|145907.7|145817.7|633
1627652400000|2021-07-30 13:40:00|145911.9|145821.9|145943.3|145813.3|145965.3|145868.3|145816.5|145686.5|675
1627652700000|2021-07-30 13:45:00|145931.2|145801.2|145826|145736|145931.2|145812.5|145816|145726|638
1627653000000|2021-07-30 13:50:00|145822.4|145732.4|145892.8|145762.8|145957|145867|145764.7|145674.7|699
1627653300000|2021-07-30 13:55:00|145886.3|145756.3|145923.4|145793.4|145966.1|145848.6|145782.8|145692.8|637
1627653600000|2021-07-30 14:00:00|145925.3|145795.3|145889.7|145799.7|145948|145858|145869.9|145779.3|670
1627653900000|2021-07-30 14:05:00|145887.6|145797.6|145755.5|145665.5|145910.9|145820.9|145726.9|145636.9|618
1627654200000|2021-07-30 14:10:00|145755|145665|145761.6|145671.6|145875.2|145785.2|145751.8|145653.9|662
1627654500000|2021-07-30 14:15:00|145763.1|145673.1|145898.1|145808.1|145913.8|145823.8|145748.5|145658.5|664
1627654800000|2021-07-30 14:20:00|145898.4|145808.4|145928.5|145838.5|145958|145866.5|145819.7|145729.7|713
1627655100000|2021-07-30 14:25:00|145932.5|145842.5|146066.5|145976.5|146067.8|145977.8|145904.3|145814.3|657
1627655400000|2021-07-30 14:30:00|146064.2|145974.2|146191.8|146101.8|146213.9|146123.9|146035.9|145945.9|704
1627655700000|2021-07-30 14:35:00|146192|146102|146340.8|146250.8|146364.7|146274.7|146151.8|146040.8|713
1627656000000|2021-07-30 14:40:00|146353.6|146263.6|146306|146216|146359.8|146269.8|146158.8|146068.8|719
1627656300000|2021-07-30 14:45:00|146306.3|146216.3|146416.1|146326.1|146437.9|146329.9|146261.1|146171.1|687
1627656600000|2021-07-30 14:50:00|146420.9|146330.9|146426.1|146336.1|146481.3|146383.2|146388.7|146297|651
1627656900000|2021-07-30 14:55:00|146425.4|146335.4|146378.9|146288.9|146633|146535.6|146303.9|146213.9|793
1627657200000|2021-07-30 15:00:00|146376.9|146286.9|146303.3|146213.3|146382.7|146292.7|146232.1|146136.2|789
1627657500000|2021-07-30 15:05:00|146301.7|146211.7|146159.5|146069.5|146334.5|146244.5|146155|146065|867
1627657800000|2021-07-30 15:10:00|146159.9|146069.9|146132|146042|146199|146087.2|146088.2|145974.2|732
1627658100000|2021-07-30 15:15:00|146134.1|146044.1|146026.1|145936.1|146143.6|146044.1|146002.4|145883.7|948
1627658400000|2021-07-30 15:20:00|146033.5|145943.5|145922|145832|146041.2|145951.2|145914.8|145824.8|740
1627658700000|2021-07-30 15:25:00|145921.2|145831.2|145983.5|145893.5|146003.5|145909.2|145920.5|145830.5|752
1627659000000|2021-07-30 15:30:00|145979.3|145889.3|146056.5|145966.5|146115.5|145998.1|145912|145822|780
1627659300000|2021-07-30 15:35:00|146056.9|145966.9|146076.4|145986.4|146137.9|146029.9|146055|145965|876
1627659600000|2021-07-30 15:40:00|146076.3|145986.3|146112.3|146022.3|146150.4|146060.4|146023|145933|754
1627659900000|2021-07-30 15:45:00|146110.3|146020.3|146055.8|145965.8|146114|146024|145976|145886|719
1627660200000|2021-07-30 15:50:00|146063|145973|145920.1|145830.1|146064|145974|145869.6|145779.6|710
1627660500000|2021-07-30 15:55:00|145920.3|145830.3|145966.1|145876.1|145995.1|145884.6|145883.1|145793.1|730
1627660800000|2021-07-30 16:00:00|145966.9|145876.9|145974.5|145884.5|145981|145891|145906.5|145816.5|651
1627661100000|2021-07-30 16:05:00|145975.4|145885.4|145954.3|145864.3|146032.7|145942.7|145943.7|145853.7|609
1627661400000|2021-07-30 16:10:00|145955.4|145865.4|145879.3|145789.3|145955.4|145865.4|145871.5|145781.5|652
1627661700000|2021-07-30 16:15:00|145879.2|145789.2|145971.8|145881.8|145996.7|145906.7|145867.9|145777.9|557
1627662000000|2021-07-30 16:20:00|145973.2|145883.2|145989.1|145899.1|146026.3|145936.3|145961.6|145871.6|663
1627662300000|2021-07-30 16:25:00|145991.4|145901.4|146016.3|145926.3|146042|145952|145967.7|145877.7|623
1627662600000|2021-07-30 16:30:00|146016.6|145926.6|145925.1|145835.1|146018.8|145928.8|145902.8|145812.8|626
1627662900000|2021-07-30 16:35:00|145926|145836|145929.5|145839.5|145946.8|145856.8|145914.6|145824.6|546
1627663200000|2021-07-30 16:40:00|145929.6|145839.6|146142.1|146052.1|146142.1|146052.1|145923.4|145833.4|588
1627663500000|2021-07-30 16:45:00|146132|146042|146089.9|145999.9|146160.9|146066.6|146072|145982|591
1627663800000|2021-07-30 16:50:00|146089.4|145999.4|146066.1|145976.1|146109.8|146019.8|146018.1|145925.7|672
1627664100000|2021-07-30 16:55:00|146066.2|145976.2|146062.1|145972.1|146070|145980|146046|145956|552
1627664400000|2021-07-30 17:00:00|146062.6|145972.6|146232.3|146142.3|146339.6|146220.5|146057.5|145967.5|812
1627664700000|2021-07-30 17:05:00|146231.6|146141.6|146247.5|146157.5|146330|146240|146231.6|146138.9|621
1627665000000|2021-07-30 17:10:00|146247.8|146157.8|146052.9|145962.9|146257.5|146167.5|146035.3|145934.3|732
1627665300000|2021-07-30 17:15:00|146052.8|145962.8|146275.6|146185.6|146303.6|146213.6|146044.6|145947.7|810
1627665600000|2021-07-30 17:20:00|146276|146186|146135.2|146045.2|146284.6|146194.6|146133.6|146027.6|704
1627665900000|2021-07-30 17:25:00|146135.3|146045.3|146172.8|146042.8|146194.4|146082.3|146045.7|145936.7|847
1627666200000|2021-07-30 17:30:00|146171.1|146041.1|146282.1|146152.1|146282.1|146173.1|146171.1|146041.1|707
1627666500000|2021-07-30 17:35:00|146284.3|146154.3|146155.9|146025.9|146330.1|146240.1|146148.4|146018.4|721
1627666800000|2021-07-30 17:40:00|146155.5|146025.5|146314.9|146224.9|146318.2|146226.1|146081.1|145976.6|777
1627667100000|2021-07-30 17:45:00|146318|146228|146292.3|146202.3|146334.7|146231|146266|146149.4|591
1627667400000|2021-07-30 17:50:00|146291|146201|146186.7|146096.7|146294.1|146204.1|146142|146052|711
1627667700000|2021-07-30 17:55:00|146186.8|146096.8|146407.5|146277.5|146427.9|146322.1|146171.6|146081.6|766
1627668000000|2021-07-30 18:00:00|146407.2|146277.2|146405.9|146275.9|146448.9|146318.9|146401.5|146271.5|724
1627668300000|2021-07-30 18:05:00|146406.8|146276.8|146459.7|146329.7|146513.7|146383.7|146391.5|146261.5|710
1627668600000|2021-07-30 18:10:00|146459.6|146329.6|146397.9|146267.9|146494.6|146391.4|146381.8|146258.3|854
1627668900000|2021-07-30 18:15:00|146394.1|146264.1|146369.2|146279.2|146395.6|146288.3|146359.9|146247.7|741
1627669200000|2021-07-30 18:20:00|146369.6|146279.6|146353.4|146223.4|146370.9|146279.6|146295.1|146179.7|752
1627669500000|2021-07-30 18:25:00|146352.3|146222.3|146446.9|146316.9|146457.7|146352.6|146333.3|146208.3|723
1627669800000|2021-07-30 18:30:00|146447.1|146317.1|146443.3|146313.3|146465.2|146375.2|146416.3|146286.3|786
1627670100000|2021-07-30 18:35:00|146445|146315|146459.1|146329.1|146460.1|146340.6|146417|146291.2|597
1627670400000|2021-07-30 18:40:00|146438.7|146348.7|146413.3|146283.3|146457.6|146367.6|146383.7|146254.9|705
1627670700000|2021-07-30 18:45:00|146419.3|146289.3|146384.6|146294.6|146420.6|146301.1|146363.3|146233.3|659
1627671000000|2021-07-30 18:50:00|146384.9|146294.9|146355.8|146225.8|146407.2|146305.2|146327|146213.6|657
1627671300000|2021-07-30 18:55:00|146356|146226|146340.3|146250.3|146369.1|146263.4|146316.8|146213.1|661
1627671600000|2021-07-30 19:00:00|146346.6|146256.6|146375.4|146245.4|146386.5|146277.5|146274.6|146164.3|572
1627671900000|2021-07-30 19:05:00|146375.3|146245.3|146442.8|146312.8|146450.9|146320.9|146288.6|146158.6|680
1627672200000|2021-07-30 19:10:00|146443.6|146313.6|146560.5|146430.5|146575.4|146445.4|146442.5|146312.5|772
1627672500000|2021-07-30 19:15:00|146560.1|146430.1|146556.3|146426.3|146574.4|146444.4|146543.1|146413.1|588
1627672800000|2021-07-30 19:20:00|146556.1|146426.1|146535.1|146405.1|146562.7|146432.7|146507.5|146377.5|701
1627673100000|2021-07-30 19:25:00|146528.7|146398.7|146423.2|146293.2|146536.1|146406.1|146422.6|146292.6|845
1627673400000|2021-07-30 19:30:00|146425.7|146295.7|146347.6|146217.6|146438.7|146308.7|146322.7|146192.7|697
1627673700000|2021-07-30 19:35:00|146341|146211|146369.1|146239.1|146377.8|146247.8|146341|146211|631
1627674000000|2021-07-30 19:40:00|146367.2|146237.2|146374.2|146244.2|146399.2|146269.2|146358.5|146228.5|633
1627674300000|2021-07-30 19:45:00|146373.3|146243.3|146330.1|146200.1|146381.9|146251.9|146321.5|146191.5|550
1627674600000|2021-07-30 19:50:00|146327.2|146197.2|146440.9|146310.9|146461.9|146331.9|146291.9|146183.2|664
1627674900000|2021-07-30 19:55:00|146443.1|146313.1|146606.4|146476.4|146606.4|146476.4|146393.4|146263.4|944
1627675200000|2021-07-30 20:00:00|146609.5|146479.5|146475.1|146345.1|146811.1|146628.4|146450.3|146227.4|939
1627675500000|2021-07-30 20:05:00|146475.2|146345.2|146538.8|146408.8|146546.9|146416.9|146462.7|146332.7|588
1627675800000|2021-07-30 20:10:00|146539.7|146409.7|146481.9|146351.9|146542.6|146412.6|146477.2|146347.2|874
1627676100000|2021-07-30 20:15:00|146484.8|146354.8|146385|146255|146484.8|146354.8|146380.5|146250.5|759
1627676400000|2021-07-30 20:20:00|146387.1|146257.1|146362.7|146232.7|146393.6|146263.6|146359.6|146229.6|358
1627676700000|2021-07-30 20:25:00|146356.5|146226.5|146413.7|146283.7|146433|146303|146348|146218|355
1627677000000|2021-07-30 20:30:00|146415.9|146285.9|146386.8|146256.8|146459.8|146290.1|146386.8|146193.8|232
1627677300000|2021-07-30 20:35:00|146424.1|146220.8|146418.6|146199.8|146441.5|146277.1|146369.5|146166.1|216
1627677600000|2021-07-30 20:40:00|146423.3|146203.2|146318.7|146188.7|146426.1|146262.2|146282.9|146151.1|344
1627677900000|2021-07-30 20:45:00|146317.9|146187.9|146348.4|146127.3|146427.7|146218|146300.7|146081.2|325
1627678200000|2021-07-30 20:50:00|146356.9|146123.5|146090.2|145781.2|146419.7|146195|145879.6|145570.6|330
1627678500000|2021-07-30 20:55:00|146095.1|145786.1|146217.2|145908.2|146258.6|145949.6|145965.6|145656.6|278
1627848000000|2021-08-01 20:00:00|146071.3|145712.3|146071.3|145712.3|146071.3|145712.3|146071.3|145712.3|1
1627851600000|2021-08-01 21:00:00|146113.3|145749.3|146101.2|145737.2|146113.3|145749.3|146101.2|145737.2|2
1627853400000|2021-08-01 21:30:00|146032.5|145668.5|146473.3|146109.3|146493.7|146129.7|146006.2|145642.2|339
1627853700000|2021-08-01 21:35:00|146469.7|146105.7|146474.7|146110.7|146487.8|146123.8|146278.2|145961.5|82
1627854000000|2021-08-01 21:40:00|146474.6|146110.6|146438.7|146074.7|146474.6|146110.6|146337|145973|50
1627854300000|2021-08-01 21:45:00|146468.1|146104.1|146467.9|146103.9|146490.4|146126.4|146278.5|145957.1|75
1627854600000|2021-08-01 21:50:00|146472.6|146108.6|146557.3|146193.3|146557.3|146193.3|146280.5|145955.8|163
1627854900000|2021-08-01 21:55:00|146505.8|146141.8|146379.1|146070.1|146558.1|146199.9|146271.5|145954|112
1627855200000|2021-08-01 22:00:00|146365.6|146056.6|146213.4|145904.4|146457.2|146148.2|146137.1|145828.1|544
1627855500000|2021-08-01 22:05:00|146109.7|145800.7|146241|145932|146431.8|146122.8|146084.1|145775.1|415
1627855800000|2021-08-01 22:10:00|146243.3|145934.3|146215.3|145906.3|146384.6|146075.6|146110.6|145801.6|868
1627856100000|2021-08-01 22:15:00|146311.9|146002.9|146257.7|145948.7|146470.3|146161.3|145861.5|145552.5|499
1627856400000|2021-08-01 22:20:00|146335|146026|146135.6|145826.6|146456.7|146147.7|146002.2|145693.2|305
1627856700000|2021-08-01 22:25:00|146169.4|145860.4|146354.1|146045.1|146513.3|146204.3|146066.7|145757.7|278
1627857000000|2021-08-01 22:30:00|146405.4|146096.4|146252.3|145943.3|146469.4|146160.4|146142.7|145833.7|224
1627857300000|2021-08-01 22:35:00|146270.4|145961.4|146282.8|145973.8|146333.8|146024.8|146158.6|145849.6|249
1627857600000|2021-08-01 22:40:00|146285.4|145976.4|146205.8|145896.8|146400.4|146091.4|146023.7|145714.7|248
1627857900000|2021-08-01 22:45:00|146197.4|145888.4|146215.8|145906.8|146350.9|146041.9|146042.9|145733.9|439
1627858200000|2021-08-01 22:50:00|146206.5|145897.5|146190.4|145881.4|146297.2|145988.2|146040.3|145731.3|731
1627858500000|2021-08-01 22:55:00|146236.2|145927.2|146441.3|146132.3|146547|146238|146178.1|145869.1|703
1627858800000|2021-08-01 23:00:00|146447.2|146138.2|146338.4|146029.4|146552.8|146243.8|145942|145633|848
1627859100000|2021-08-01 23:05:00|146332.8|146023.8|146377.5|146068.5|146498.8|146189.8|146290.4|145981.4|790
1627859400000|2021-08-01 23:10:00|146384.7|146075.7|146239.5|145930.5|146436.7|146127.7|146219.2|145910.2|930
1627859700000|2021-08-01 23:15:00|146213.2|145904.2|146380.6|146071.6|146399.2|146090.2|146105.4|145796.4|926
1627860000000|2021-08-01 23:20:00|146378.9|146069.9|146406.7|146097.7|146477.3|146168.3|146322|146013|887
1627860300000|2021-08-01 23:25:00|146392.3|146083.3|146404.8|146095.8|146429.1|146120.1|146276.5|145967.5|785
1627860600000|2021-08-01 23:30:00|146418.6|146109.6|146330|146021|146447.3|146138.3|146272.3|145963.3|735
1627860900000|2021-08-01 23:35:00|146335.1|146026.1|146308.6|145999.6|146414.9|146105.9|146251.3|145942.3|780
1627861200000|2021-08-01 23:40:00|146315.4|146006.4|146288.8|145979.8|146356.2|146047.2|146251.3|145942.3|859
1627861500000|2021-08-01 23:45:00|146288.3|145979.3|146295.6|145986.6|146342|146033|146218.6|145933.5|798
1627861800000|2021-08-01 23:50:00|146297.6|145988.6|146273.9|145964.9|146321.3|146012.3|146243.5|145935.9|711
1627862100000|2021-08-01 23:55:00|146279|145970|146273.2|145964.2|146361.1|146072.2|146201.9|145952.8|771
1627862400000|2021-08-02 00:00:00|146273.4|145964.4|146231.3|146011.1|146322.8|146067|146143.4|145942.5|646
1627862700000|2021-08-02 00:05:00|146228|146014.8|146185.7|146055.7|146278.2|146114|146147.2|145969.1|598
1627863000000|2021-08-02 00:10:00|146222.7|146022.1|146242.9|146011.8|146274.4|146105.8|146103.6|145937.4|703
1627863300000|2021-08-02 00:15:00|146246.3|146005|146197.7|146067.7|146272.5|146099|146151.5|145979.4|672
1627863600000|2021-08-02 00:20:00|146195.7|146065.7|146192.1|146062.1|146294.1|146118.1|146140.7|145985.2|579
1627863900000|2021-08-02 00:25:00|146194.4|146064.4|146213.4|146083.4|146261.8|146107.5|146168.5|146009.4|583
1627864200000|2021-08-02 00:30:00|146213.3|146083.3|146196.8|146066.8|146293.1|146103.8|146186.7|146005.4|563
1627864500000|2021-08-02 00:35:00|146201.5|146071.5|146180.2|146050.2|146257.3|146086|146109.8|145954.6|616
1627864800000|2021-08-02 00:40:00|146181.3|146051.3|146172.5|146042.5|146264.5|146101.9|146143.4|146013.4|517
1627865100000|2021-08-02 00:45:00|146218.1|146016|146201.9|146071.9|146235.5|146096.7|146161|145996|512
1627865400000|2021-08-02 00:50:00|146201.6|146071.6|146144.7|146014.7|146202.2|146072.2|146081.3|145951.3|573
1627865700000|2021-08-02 00:55:00|146143.7|146013.7|146143.5|146013.5|146197.2|146067.2|146126.7|145996.7|417
1627866000000|2021-08-02 01:00:00|146134.4|146004.4|146113.4|145983.4|146152.1|146022.1|146107.6|145977.6|341
1627866300000|2021-08-02 01:05:00|146111.7|145981.7|146145.3|146015.3|146158.2|146028.2|146107.6|145977.6|276
1627866600000|2021-08-02 01:10:00|146139.8|146009.8|146132.5|146002.5|146155.9|146025.9|146098.5|145968.5|290
1627866900000|2021-08-02 01:15:00|146128.6|145998.6|146122.4|145992.4|146144.7|146014.7|146109|145979|448
1627867200000|2021-08-02 01:20:00|146121.5|145991.5|146125.5|145995.5|146137.2|146007.2|146109.3|145979.3|429
1627867500000|2021-08-02 01:25:00|146126.8|145996.8|146134.5|146004.5|146138.9|146008.9|146081.4|145974|357
1627867800000|2021-08-02 01:30:00|146134.9|146004.9|146298.2|146168.2|146304.9|146174.9|146134.7|146004.7|492
1627868100000|2021-08-02 01:35:00|146298.4|146168.4|146340.5|146210.5|146355|146225|146297.4|146167.4|421
1627868400000|2021-08-02 01:40:00|146347.4|146217.4|146318.8|146188.8|146366.7|146236.7|146298.2|146111.7|420
1627868700000|2021-08-02 01:45:00|146322|146192|146300.7|146170.7|146568.9|146420.2|146293.5|146161.5|607
1627869000000|2021-08-02 01:50:00|146300|146170|146291.4|146161.4|146366.3|146207.3|146223.5|146087|705
1627869300000|2021-08-02 01:55:00|146291.2|146161.2|146292.3|146162.3|146326.7|146196.7|146233.2|146099.6|673
1627869600000|2021-08-02 02:00:00|146292.5|146162.5|146323.8|146193.8|146382.8|146233.6|146229.1|146085.7|733
1627869900000|2021-08-02 02:05:00|146323|146193|146354.3|146224.3|146470.5|146262.3|146212.2|146080.8|822
1627870200000|2021-08-02 02:10:00|146353.5|146223.5|146353.9|146223.9|146454.3|146251|146208.7|146059.7|706
1627870500000|2021-08-02 02:15:00|146354.4|146224.4|146356.8|146226.8|146457.5|146309.8|146323.7|146162.2|539
1627870800000|2021-08-02 02:20:00|146368.7|146238.7|146351.3|146221.3|146423.7|146272.7|146334.7|146168|615
1627871100000|2021-08-02 02:25:00|146348.4|146218.4|146353.6|146223.6|146405.8|146248.8|146296.6|146137.9|614
1627871400000|2021-08-02 02:30:00|146358.2|146228.2|146339.9|146209.9|146384|146243|146318.2|146157.1|431
1627871700000|2021-08-02 02:35:00|146341.6|146211.6|146339.7|146209.7|146349.3|146219.3|146334.8|146204.8|245
1627872000000|2021-08-02 02:40:00|146339.6|146209.6|146275.9|146145.9|146356.2|146212.9|146244.9|146096.4|378
1627872300000|2021-08-02 02:45:00|146274|146144|146277.3|146147.3|146334.9|146170.2|146248.4|146091.7|452
1627872600000|2021-08-02 02:50:00|146278.8|146148.8|146314.4|146104.4|146329.7|146165.5|146228.4|146081|410
1627872900000|2021-08-02 02:55:00|146315.1|146107.5|146226.8|146096.8|146319.5|146151.4|146198.5|146048.5|518
1627873200000|2021-08-02 03:00:00|146214.2|146084.2|146221.6|146091.6|146225.8|146095.8|146175.4|146045.4|471
1627873500000|2021-08-02 03:05:00|146221.8|146091.8|146183.4|146053.4|146340.8|146177.7|146183.4|146030.4|499
1627873800000|2021-08-02 03:10:00|146193.6|146063.6|146180.3|146050.3|146259.4|146075.9|146157.5|145993|354
1627874100000|2021-08-02 03:15:00|146183.8|146053.8|146211.2|146081.2|146271.3|146113.4|146175.1|146001.3|378
1627874400000|2021-08-02 03:20:00|146207.8|146077.8|146245.7|146035.1|146262.7|146121.5|146186.3|146017.4|347
1627874700000|2021-08-02 03:25:00|146242.8|146035.2|146199.9|146069.9|146287.6|146092.3|146179.3|145978.6|341
1627875000000|2021-08-02 03:30:00|146200.4|146070.4|146197.3|146067.3|146262.7|146092.7|146186.7|146014.9|299
1627875300000|2021-08-02 03:35:00|146207.5|146077.5|146185.3|146055.3|146289.8|146093.9|146169.2|145979.6|360
1627875600000|2021-08-02 03:40:00|146185|146055|146210.7|146080.7|146265.4|146088.3|146159.7|145981.9|403
1627875900000|2021-08-02 03:45:00|146205.9|146075.9|146286.9|146066|146299.7|146118.9|146192.1|146010.5|355
1627876200000|2021-08-02 03:50:00|146288.4|146061.9|146232|146102|146299.1|146117.4|146218.3|146040|295
1627876500000|2021-08-02 03:55:00|146232.5|146102.5|146237.5|146107.5|146240.8|146110.8|146223.4|146093.4|235
1627876800000|2021-08-02 04:00:00|146236.9|146106.9|146224.8|146094.8|146245.2|146115.2|146224.8|146094.8|207
1627877100000|2021-08-02 04:05:00|146226.2|146096.2|146226.8|146096.8|146233.9|146103.9|146218.5|146088.5|206
1627877400000|2021-08-02 04:10:00|146226.9|146096.9|146230.7|146100.7|146232.6|146102.6|146218|146088|241
1627877700000|2021-08-02 04:15:00|146233.7|146103.7|146232.9|146102.9|146270|146119.5|146219.5|146068|257
1627878000000|2021-08-02 04:20:00|146233.6|146103.6|146207.4|146077.4|146239.6|146109.6|146190.7|146060.7|276
1627878300000|2021-08-02 04:25:00|146207.6|146077.6|146214.1|146084.1|146220.7|146090.7|146199.1|146069.1|277
1627878600000|2021-08-02 04:30:00|146214|146084|146211.5|146081.5|146220.1|146090.1|146203.6|146073.6|240
1627878900000|2021-08-02 04:35:00|146214.2|146084.2|146219.5|146089.5|146219.5|146089.5|146200.6|146070.6|201
1627879200000|2021-08-02 04:40:00|146215.5|146085.5|146225.6|146095.6|146264|146118.5|146194.1|146057.1|336
1627879500000|2021-08-02 04:45:00|146224|146094|146237.2|146107.2|146252.9|146122.9|146211.8|146081.8|510
1627879800000|2021-08-02 04:50:00|146241.4|146111.4|146227.6|146097.6|146268|146126.8|146223.6|146062.3|784
1627880100000|2021-08-02 04:55:00|146232.9|146102.9|146255.8|146125.8|146256.5|146126.5|146224.7|146094.7|685
1627880400000|2021-08-02 05:00:00|146254.9|146124.9|146298|146168|146304.3|146174.3|146227.5|146097.5|614
1627880700000|2021-08-02 05:05:00|146297.5|146167.5|146292.7|146162.7|146303.9|146173.9|146280.4|146150.4|433
1627881000000|2021-08-02 05:10:00|146293.1|146163.1|146299.8|146169.8|146303|146173|146274.9|146144.9|610
1627881300000|2021-08-02 05:15:00|146298.3|146168.3|146296.4|146166.4|146316.1|146186.1|146285.1|146155.1|499
1627881600000|2021-08-02 05:20:00|146297.1|146167.1|146353.1|146223.1|146363.3|146233.3|146276.8|146142|609
1627881900000|2021-08-02 05:25:00|146354.2|146224.2|146330|146200|146382.5|146252.5|146317.8|146187.8|482
1627882200000|2021-08-02 05:30:00|146330.5|146200.5|146194|146064|146337.9|146207.9|146193.4|146063.4|549
1627882500000|2021-08-02 05:35:00|146195|146065|146195.7|146065.7|146206.3|146076.3|146184|146054|340
1627882800000|2021-08-02 05:40:00|146195.1|146065.1|146197.6|146067.6|146205.3|146075.3|146184.3|146054.3|400
1627883100000|2021-08-02 05:45:00|146198.2|146068.2|146199.9|146069.9|146223.1|146093.1|146187.9|146057.9|451
1627883400000|2021-08-02 05:50:00|146193.4|146063.4|146209.8|146079.8|146260.3|146130.3|146188.8|146058.8|482
1627883700000|2021-08-02 05:55:00|146208.3|146078.3|146215.8|146085.8|146238.1|146108.1|146193.5|146063.5|391
1627884000000|2021-08-02 06:00:00|146221.3|146091.3|146400.8|146270.8|146405.2|146288|146215.5|146085.5|681
1627884300000|2021-08-02 06:05:00|146393.5|146263.5|146318.5|146188.5|146404.8|146283.9|146292.2|146162.2|559
1627884600000|2021-08-02 06:10:00|146321|146191|146394|146264|146399.7|146272.2|146294.6|146184.5|629
1627884900000|2021-08-02 06:15:00|146395.1|146265.1|146355.9|146225.9|146452.5|146344.1|146344.6|146214.7|762
1627885200000|2021-08-02 06:20:00|146359.4|146229.4|146373.7|146243.7|146410.5|146298.1|146356.3|146226.3|641
1627885500000|2021-08-02 06:25:00|146372|146242|146473.8|146343.8|146498.5|146368.5|146369.6|146240|576
1627885800000|2021-08-02 06:30:00|146472.1|146342.1|146484.6|146394.6|146506.7|146395.3|146449.3|146336.4|572
1627886100000|2021-08-02 06:35:00|146485.4|146395.4|146388.7|146258.7|146571.7|146481.7|146356.7|146245.8|658
1627886400000|2021-08-02 06:40:00|146387.1|146257.1|146274.2|146184.2|146388.4|146274.8|146274.2|146181.6|660
1627886700000|2021-08-02 06:45:00|146284.5|146154.5|146259.3|146169.3|146320.9|146210.7|146254.1|146140.5|682
1627887000000|2021-08-02 06:50:00|146293.6|146203.6|146365.2|146275.2|146382.5|146290.2|146293.6|146188.7|666
1627887300000|2021-08-02 06:55:00|146364.8|146274.8|146312.5|146222.5|146367.8|146277.8|146267.1|146177.1|764
1627887600000|2021-08-02 07:00:00|146312.6|146222.6|146167|146077|146333.2|146243.2|146130.4|146035.3|751
1627887900000|2021-08-02 07:05:00|146167.3|146077.3|146003.4|145913.4|146167.3|146077.3|145997.2|145900.3|762
1627888200000|2021-08-02 07:10:00|145993.7|145903.7|145943.2|145853.2|146013.6|145923.6|145935.8|145845.8|761
1627888500000|2021-08-02 07:15:00|145943.4|145853.4|145871.7|145781.7|146002|145912|145864|145774|739
1627888800000|2021-08-02 07:20:00|145872.3|145782.3|145790.8|145700.8|145926.5|145836.5|145777.3|145687.3|585
1627889100000|2021-08-02 07:25:00|145788.1|145698.1|145644.9|145514.9|145902.3|145812.3|145644.9|145514.9|801
1627889400000|2021-08-02 07:30:00|145648.1|145518.1|145454.5|145364.5|145686.8|145593.2|145444.3|145354.3|730
1627889700000|2021-08-02 07:35:00|145451.1|145361.1|145477.4|145387.4|145523.6|145433.6|145398|145308|812
1627890000000|2021-08-02 07:40:00|145485.8|145395.8|145458.8|145368.8|145558.8|145468.8|145433.3|145343.3|785
1627890300000|2021-08-02 07:45:00|145460.7|145370.7|145523|145433|145530.9|145440.9|145422|145332|589
1627890600000|2021-08-02 07:50:00|145524.5|145434.5|145288.5|145198.5|145569.4|145479.4|145275.7|145185.7|801
1627890900000|2021-08-02 07:55:00|145293.1|145203.1|145207.8|145117.8|145326.5|145225.9|145162.1|145072.1|895
1627891200000|2021-08-02 08:00:00|145208|145118|145195.9|145105.9|145335.6|145245.6|145195.9|145105.9|748
1627891500000|2021-08-02 08:05:00|145195|145105|145052.9|144962.9|145200.5|145110.5|145008.3|144918.3|772
1627891800000|2021-08-02 08:10:00|145052.2|144962.2|145165.1|145075.1|145175|145085|145033.8|144943.8|778
1627892100000|2021-08-02 08:15:00|145165.5|145075.5|145130.3|145040.3|145233|145143|145057|144967|808
1627892400000|2021-08-02 08:20:00|145131.6|145041.6|145077.7|144987.7|145159.8|145069.8|145072.6|144982.6|802
1627892700000|2021-08-02 08:25:00|145077.5|144987.5|145134.9|145044.9|145136.7|145046.7|145072.9|144982.9|757
1627893000000|2021-08-02 08:30:00|145135.3|145045.3|145107.5|145017.5|145216.8|145126.8|145075.3|144985.3|735
1627893300000|2021-08-02 08:35:00|145107.1|145017.1|145166.2|145076.2|145183.4|145093.4|145067.2|144977.2|815
1627893600000|2021-08-02 08:40:00|145170.2|145080.2|145198.8|145108.8|145202.2|145112.2|145079.8|144989.8|689
1627893900000|2021-08-02 08:45:00|145196.2|145106.2|145236.8|145146.8|145374.2|145284.2|145194.1|145104.1|765
1627894200000|2021-08-02 08:50:00|145238.5|145148.5|145222.9|145132.9|145294.9|145204.9|145219.1|145129.1|911
1627894500000|2021-08-02 08:55:00|145222.7|145132.7|145170.8|145080.8|145243.7|145153.7|145160.6|145045.4|865
1627894800000|2021-08-02 09:00:00|145170.9|145080.9|145168.4|145078.4|145251.4|145161.4|145076.5|144975.8|847
1627895100000|2021-08-02 09:05:00|145168.6|145078.6|145115|145025|145182.5|145092.5|145107.5|145017.5|767
1627895400000|2021-08-02 09:10:00|145115.1|145025.1|145092|145002|145137.7|145047.7|145069.7|144979.7|871
1627895700000|2021-08-02 09:15:00|145093.9|145003.9|144940.1|144850.1|145105.1|145015.1|144837.9|144747.9|898
1627896000000|2021-08-02 09:20:00|144941.5|144851.5|144908.5|144818.5|144978.2|144888.2|144894.9|144804.9|802
1627896300000|2021-08-02 09:25:00|144908.7|144818.7|144850.8|144760.8|144975.9|144885.9|144821.2|144731.2|795
1627896600000|2021-08-02 09:30:00|144851|144761|144895.8|144805.8|144899|144809|144812.9|144722.9|731
1627896900000|2021-08-02 09:35:00|144894.2|144804.2|144851.4|144761.4|144943.8|144853.8|144843|144753|788
1627897200000|2021-08-02 09:40:00|144852.8|144762.8|144710.6|144620.6|144852.8|144762.8|144710.6|144620.6|620
1627897500000|2021-08-02 09:45:00|144706.9|144616.9|144465.5|144375.5|144719.7|144629.7|144427|144337|806
1627897800000|2021-08-02 09:50:00|144463.6|144373.6|144325.1|144235.1|144503.2|144413.2|144278.6|144188.6|738
1627898100000|2021-08-02 09:55:00|144324.2|144234.2|144350.9|144260.9|144409.9|144319.9|144319.1|144229.1|632
1627898400000|2021-08-02 10:00:00|144351.8|144261.8|144236.2|144146.2|144361.1|144271.1|144179.2|144089.2|737
1627898700000|2021-08-02 10:05:00|144234.2|144144.2|144241.6|144151.6|144298.5|144208.5|144219.6|144129.6|580
1627899000000|2021-08-02 10:10:00|144242.6|144152.6|144321.8|144231.8|144324.7|144234.7|144206.3|144116.3|610
1627899300000|2021-08-02 10:15:00|144321.3|144231.3|144313.1|144223.1|144334.4|144244.4|144260.4|144170.4|699
1627899600000|2021-08-02 10:20:00|144313.5|144223.5|144377|144287|144412.1|144322.1|144305.8|144215.8|627
1627899900000|2021-08-02 10:25:00|144376.2|144286.2|144416.1|144326.1|144458|144368|144375|144285|714
1627900200000|2021-08-02 10:30:00|144421.2|144331.2|144346.5|144256.5|144425|144335|144327.6|144237.6|677
1627900500000|2021-08-02 10:35:00|144346.8|144256.8|144260.8|144170.8|144379.2|144289.2|144258.2|144168.2|751
1627900800000|2021-08-02 10:40:00|144265.9|144175.9|144331.7|144241.7|144333.8|144243.8|144176.7|144086.7|747
1627901100000|2021-08-02 10:45:00|144330.2|144240.2|144320.7|144230.7|144367|144277|144319.8|144229.8|752
1627901400000|2021-08-02 10:50:00|144320.4|144230.4|144316.5|144226.5|144411.8|144321.8|144315.4|144225.4|812
1627901700000|2021-08-02 10:55:00|144316.4|144226.4|144380.4|144290.4|144425.8|144335.8|144311.2|144221.2|813
1627902000000|2021-08-02 11:00:00|144380.2|144290.2|144438|144348|144462.7|144372.7|144380.2|144290.2|903
1627902300000|2021-08-02 11:05:00|144438.2|144348.2|144444.2|144354.2|144461.7|144371.7|144425.7|144335.7|758
1627902600000|2021-08-02 11:10:00|144438.5|144348.5|144438.3|144348.3|144455.9|144365.9|144429.3|144339.3|513
1627902900000|2021-08-02 11:15:00|144439.4|144349.4|144452.6|144362.6|144454.2|144364.2|144413.4|144323.4|754
1627903200000|2021-08-02 11:20:00|144452.5|144362.5|144466.2|144376.2|144488|144398|144437.8|144347.8|836
1627903500000|2021-08-02 11:25:00|144470.6|144380.6|144302|144212|144487.5|144397.5|144296|144206|689
1627903800000|2021-08-02 11:30:00|144300.4|144210.4|144285.6|144195.6|144336.3|144246.3|144272.7|144182.7|690
1627904100000|2021-08-02 11:35:00|144285.5|144195.5|144183.1|144093.1|144292.4|144202.4|144181.5|144091.5|646
1627904400000|2021-08-02 11:40:00|144184.1|144094.1|144281.1|144191.1|144340.9|144250.9|144169.7|144079.7|661
1627904700000|2021-08-02 11:45:00|144281.2|144191.2|144308.3|144218.3|144308.4|144218.4|144202.4|144112.4|711
1627905000000|2021-08-02 11:50:00|144307.6|144217.6|144202.3|144112.3|144363.6|144273.6|144197.2|144107.2|728
1627905300000|2021-08-02 11:55:00|144197.5|144107.5|144096.2|144006.2|144198|144108|144068.2|143978.2|742
1627905600000|2021-08-02 12:00:00|144099|144009|143879.5|143789.5|144100.3|144010.3|143828.2|143738.2|712
1627905900000|2021-08-02 12:05:00|143879.2|143789.2|143853.2|143763.2|143905.6|143815.6|143786.8|143696.8|721
1627906200000|2021-08-02 12:10:00|143853|143763|143904|143814|143913.1|143823.1|143837.5|143747.5|729
1627906500000|2021-08-02 12:15:00|143905.1|143815.1|143940.7|143850.7|143976.2|143886.2|143905.1|143815.1|803
1627906800000|2021-08-02 12:20:00|143938.8|143848.8|144122.6|144032.6|144159.1|144069.1|143937.3|143847.3|770
1627907100000|2021-08-02 12:25:00|144123.4|144033.4|144073.5|143983.5|144142.1|144052.1|144051|143961|788
1627907400000|2021-08-02 12:30:00|144073.4|143983.4|143995.9|143905.9|144094.9|144004.9|143988.4|143898.4|780
1627907700000|2021-08-02 12:35:00|143998|143908|144081.9|143991.9|144106.2|144016.2|143981.1|143891.1|778
1627908000000|2021-08-02 12:40:00|144083.1|143993.1|143999.3|143909.3|144136.5|144046.5|143993.7|143903.7|715
1627908300000|2021-08-02 12:45:00|144002|143912|144003.5|143913.5|144056.6|143966.6|143934.5|143844.5|669
1627908600000|2021-08-02 12:50:00|144003.2|143913.2|144102.3|144012.3|144157.9|144067.9|143983|143893|684
1627908900000|2021-08-02 12:55:00|144101.7|144011.7|144333.9|144243.9|144380.4|144272.7|144059|143969|873
1627909200000|2021-08-02 13:00:00|144329.3|144239.3|144400.8|144310.8|144427.6|144337.6|144308.8|144218.8|828
1627909500000|2021-08-02 13:05:00|144399.5|144309.5|144345.2|144255.2|144403.8|144313.8|144247.2|144157.2|766
1627909800000|2021-08-02 13:10:00|144347.5|144257.5|144315.9|144225.9|144350.8|144260.8|144290.1|144200.1|671
1627910100000|2021-08-02 13:15:00|144315.6|144225.6|144314.7|144224.7|144328.8|144238.8|144311.1|144221.1|613
1627910400000|2021-08-02 13:20:00|144314.9|144224.9|144155.4|144065.4|144318.9|144228.9|144154.8|144064.8|702
1627910700000|2021-08-02 13:25:00|144156.1|144066.1|144080.8|143990.8|144171.2|144069.7|144020.1|143930.1|842
1627911000000|2021-08-02 13:30:00|144081.6|143991.6|143913.4|143823.4|144150.8|144060.8|143913.4|143823.4|920
1627911300000|2021-08-02 13:35:00|143910.1|143820.1|143950.5|143860.5|143984.1|143894.1|143840.6|143750.6|863
1627911600000|2021-08-02 13:40:00|143952.2|143862.2|144098|143968|144101.5|143971.5|143949.6|143850.7|857
1627911900000|2021-08-02 13:45:00|144105|143975|144064.8|143974.8|144138.1|144032.3|143974.2|143865.2|874
1627912200000|2021-08-02 13:50:00|144063.2|143973.2|144236.6|144146.6|144240.5|144150.5|144041.5|143951.5|966
1627912500000|2021-08-02 13:55:00|144238|144148|144206.1|144076.1|144253.6|144163.6|144153.5|144063.5|808
1627912800000|2021-08-02 14:00:00|144204.4|144074.4|144169.2|144079.2|144204.4|144097.9|144139.8|144049.8|978
1627913100000|2021-08-02 14:05:00|144168.5|144078.5|144203.2|144113.2|144207.8|144117.8|144094.5|144004.5|852
1627913400000|2021-08-02 14:10:00|144203.9|144113.9|144145.1|144055.1|144210.4|144120.4|144120.6|144030.6|930
1627913700000|2021-08-02 14:15:00|144145.3|144055.3|144098.5|144008.5|144183.6|144093.6|144085.9|143995.9|800
1627914000000|2021-08-02 14:20:00|144098|144008|144087.2|143997.2|144101.8|144011.8|143929.1|143839.1|855
1627914300000|2021-08-02 14:25:00|144090.3|144000.3|144080.8|143990.8|144091.6|144001.6|144041.3|143951.3|894
1627914600000|2021-08-02 14:30:00|144075.9|143985.9|144085.7|143995.7|144132.1|144042.1|144040.4|143950.4|811
1627914900000|2021-08-02 14:35:00|144090.9|144000.9|143993.2|143903.2|144090.9|144000.9|143921.4|143831.4|786
1627915200000|2021-08-02 14:40:00|143992.7|143902.7|144045.6|143955.6|144099.5|144000.6|143981.6|143891.6|919
1627915500000|2021-08-02 14:45:00|144043|143953|144076.5|143986.5|144095.8|144005.8|144043|143953|823
1627915800000|2021-08-02 14:50:00|144074.9|143984.9|144031.5|143941.5|144086.9|143996.9|144031.5|143941.5|761
1627916100000|2021-08-02 14:55:00|144031.7|143941.7|143879.9|143789.9|144152.8|144062.8|143845|143755|882
1627916400000|2021-08-02 15:00:00|143878.7|143788.7|143929|143839|143935.5|143845.5|143845.2|143755.2|837
1627916700000|2021-08-02 15:05:00|143928.6|143838.6|143943.9|143853.9|143973.7|143883.7|143899.6|143809.6|701
1627917000000|2021-08-02 15:10:00|143944.4|143854.4|144043.3|143953.3|144077.7|143987.7|143939.5|143849.5|652
1627917300000|2021-08-02 15:15:00|144043.4|143953.4|144084.8|143994.8|144086.7|143996.7|143957.5|143867.5|759
1627917600000|2021-08-02 15:20:00|144085.3|143995.3|144053.7|143963.7|144092.2|144002.2|144046.3|143956.3|726
1627917900000|2021-08-02 15:25:00|144054|143964|144006.8|143916.8|144083.3|143993.3|143994.4|143904.4|627
1627918200000|2021-08-02 15:30:00|144005.7|143915.7|143936.8|143846.8|144010.6|143920.6|143932.2|143842.2|691
1627918500000|2021-08-02 15:35:00|143936.1|143846.1|143972.7|143882.7|143988.4|143898.4|143908.8|143818.8|753
1627918800000|2021-08-02 15:40:00|143964.2|143874.2|144069.2|143979.2|144076.7|143986.7|143962.3|143872.3|693
1627919100000|2021-08-02 15:45:00|144069|143979|144107.1|144017.1|144112.8|144022.8|144042.1|143933.1|793
1627919400000|2021-08-02 15:50:00|144105.1|144015.1|144125.5|144035.5|144127.6|144037.6|144093|144003|713
1627919700000|2021-08-02 15:55:00|144122.9|144032.9|144130.2|144040.2|144130.2|144040.2|144077.4|143987.4|542
1627920000000|2021-08-02 16:00:00|144129.4|144039.4|144267.5|144177.5|144294.1|144204.1|144128|144038|750
1627920300000|2021-08-02 16:05:00|144269.2|144179.2|144330.7|144240.7|144334.1|144244.1|144236.6|144146.6|793
1627920600000|2021-08-02 16:10:00|144329.9|144239.9|144207.5|144117.5|144365.6|144275.6|144204.5|144114.5|713
1627920900000|2021-08-02 16:15:00|144208.1|144118.1|144156.7|144066.7|144211.3|144121.3|144114.8|144024.8|743
1627921200000|2021-08-02 16:20:00|144157.8|144067.8|144288.6|144198.6|144299.9|144209.9|144147.8|144057.8|712
1627921500000|2021-08-02 16:25:00|144287.8|144197.8|144333.8|144243.8|144351.2|144261.2|144283|144193|897
1627921800000|2021-08-02 16:30:00|144333.5|144243.5|144218.7|144128.7|144342.1|144252.1|144217.5|144127.5|771
1627922100000|2021-08-02 16:35:00|144219.2|144129.2|144143.4|144053.4|144234.7|144144.7|144142.6|144052.6|772
1627922400000|2021-08-02 16:40:00|144141.6|144051.6|144044.2|143954.2|144145.8|144055.8|144035.6|143945.6|597
1627922700000|2021-08-02 16:45:00|144044.4|143954.4|144063|143973|144083.7|143993.7|144043|143953|765
1627923000000|2021-08-02 16:50:00|144062.9|143972.9|144108.3|144018.3|144113.4|144023.4|144052.2|143962.2|752
1627923300000|2021-08-02 16:55:00|144110.5|144020.5|144203.6|144113.6|144223.6|144133.6|144106.1|144016.1|756
1627923600000|2021-08-02 17:00:00|144201.9|144111.9|144301.4|144211.4|144334.9|144232.9|144199.5|144109.5|639
1627923900000|2021-08-02 17:05:00|144301.5|144211.5|144278.7|144188.7|144345.2|144255.2|144263.8|144173.8|644
1627924200000|2021-08-02 17:10:00|144278|144188|144294|144204|144302.1|144212.1|144269.9|144179.9|601
1627924500000|2021-08-02 17:15:00|144284.3|144194.3|144271.4|144181.4|144312|144222|144261|144171|686
1627924800000|2021-08-02 17:20:00|144267.4|144177.4|144335.2|144245.2|144338.2|144248.2|144265.3|144175.3|602
1627925100000|2021-08-02 17:25:00|144334.9|144244.9|144342.3|144252.3|144348.6|144258.6|144330.8|144240.8|339
1627925400000|2021-08-02 17:30:00|144342|144252|144393.8|144303.8|144401.7|144311.7|144337.7|144247.7|333
1627925700000|2021-08-02 17:35:00|144393.7|144303.7|144467.3|144377.3|144470.1|144380.1|144393.2|144303.2|547
1627926000000|2021-08-02 17:40:00|144467|144377|144483.2|144393.2|144483.2|144393.2|144442.1|144352.1|530
1627926300000|2021-08-02 17:45:00|144480.7|144390.7|144503.2|144413.2|144512.1|144422.1|144480.3|144390.3|419
1627926600000|2021-08-02 17:50:00|144509.8|144419.8|144493.4|144403.4|144512.2|144422.2|144481.9|144391.9|515
1627926900000|2021-08-02 17:55:00|144494.3|144404.3|144462.6|144372.6|144494.3|144404.3|144452.4|144362.4|434
1627927200000|2021-08-02 18:00:00|144463.2|144373.2|144478.5|144388.5|144483.9|144393.9|144463.2|144373.2|393
1627927500000|2021-08-02 18:05:00|144477.9|144387.9|144453.4|144363.4|144482.1|144392.1|144393|144303|600
1627927800000|2021-08-02 18:10:00|144454.3|144364.3|144439.7|144349.7|144463|144373|144434.9|144344.9|749
1627928100000|2021-08-02 18:15:00|144439|144349|144455.6|144365.6|144464|144374|144431.7|144341.7|486
1627928400000|2021-08-02 18:20:00|144450.2|144360.2|144458.4|144368.4|144474.6|144384.6|144443.6|144333.6|470
1627928700000|2021-08-02 18:25:00|144459.1|144369.1|144450|144360|144465.9|144375.9|144432.1|144342.1|444
1627929000000|2021-08-02 18:30:00|144449.9|144359.9|144385.1|144295.1|144465.2|144375.2|144377|144287|411
1627929300000|2021-08-02 18:35:00|144385.4|144295.4|144431.3|144341.3|144432|144342|144369.6|144271.2|544
1627929600000|2021-08-02 18:40:00|144433.6|144343.6|144455.9|144365.9|144471.6|144381.6|144426.2|144336.2|508
1627929900000|2021-08-02 18:45:00|144455.4|144365.4|144526.2|144436.2|144531.9|144441.9|144448|144358|482
1627930200000|2021-08-02 18:50:00|144524.6|144434.6|144568|144478|144583|144493|144505.2|144415.2|477
1627930500000|2021-08-02 18:55:00|144567.1|144477.1|144554.5|144464.5|144591.5|144501.5|144538.3|144448.3|531
1627930800000|2021-08-02 19:00:00|144555.2|144465.2|144567.7|144477.7|144581|144480.4|144539.5|144434|488
1627931100000|2021-08-02 19:05:00|144566|144476|144599.3|144509.3|144609.3|144519.3|144543.4|144453.4|583
1627931400000|2021-08-02 19:10:00|144598.5|144508.5|144607.4|144517.4|144619.3|144529.3|144592.5|144483.2|481
1627931700000|2021-08-02 19:15:00|144607.9|144517.9|144664.5|144574.5|144687.5|144584.1|144603|144513|548
1627932000000|2021-08-02 19:20:00|144667.2|144577.2|144687.3|144597.3|144718.7|144628.7|144665.8|144575.8|686
1627932300000|2021-08-02 19:25:00|144688.4|144598.4|144694.8|144604.8|144713.3|144623.3|144681.5|144591.5|602
1627932600000|2021-08-02 19:30:00|144692.1|144602.1|144777.1|144687.1|144790.5|144700.5|144683.1|144593.1|540
1627932900000|2021-08-02 19:35:00|144776.6|144686.6|144769.4|144679.4|144788|144698|144750.2|144652.8|607
1627933200000|2021-08-02 19:40:00|144769.8|144679.8|144763.1|144673.1|144787|144685.2|144753.1|144642.3|583
1627933500000|2021-08-02 19:45:00|144763.8|144673.8|144713|144623|144793.4|144676.4|144696.9|144606.9|509
1627933800000|2021-08-02 19:50:00|144714.7|144624.7|144677|144587|144725.8|144626.8|144672.9|144582.9|617
1627934100000|2021-08-02 19:55:00|144680.3|144590.3|144522.6|144432.6|144680.3|144590.3|144519.5|144415.1|719
1627934400000|2021-08-02 20:00:00|144525.3|144435.3|144701.2|144611.2|144725.6|144618.3|144519.1|144427.2|557
1627934700000|2021-08-02 20:05:00|144700.1|144610.1|144722.8|144632.8|144747.5|144640.4|144700.1|144610.1|473
1627935000000|2021-08-02 20:10:00|144719.7|144629.7|144755.3|144625.3|144785.4|144690.5|144715.1|144610|496
1627935300000|2021-08-02 20:15:00|144757.3|144627.3|144763.6|144633.6|144774.5|144644.5|144718.2|144614.6|436
1627935600000|2021-08-02 20:20:00|144763|144633|144765.1|144635.1|144770.4|144640.4|144754.1|144624.1|235
1627935900000|2021-08-02 20:25:00|144763.6|144633.6|144748.3|144618.3|144791.7|144700|144724.7|144612|315
1627936200000|2021-08-02 20:30:00|144747.1|144617.1|144714.7|144624.7|144781.7|144659|144714.5|144595.3|300
1627936500000|2021-08-02 20:35:00|144714.9|144624.9|144764|144674|144798.1|144680.8|144710|144612.7|235
1627936800000|2021-08-02 20:40:00|144769.1|144679.1|144776.1|144646.1|144809.4|144701|144762.4|144638.7|252
1627937100000|2021-08-02 20:45:00|144770.2|144640.2|144763.9|144633.9|144782|144656.4|144741|144611|235
1627937400000|2021-08-02 20:50:00|144764.3|144634.3|144770.9|144640.9|144817.1|144647.3|144740.6|144592.5|131
1627937700000|2021-08-02 20:55:00|144770.4|144640.4|144793.3|144663.3|144852.1|144663.3|144756.8|144574|140
1627938000000|2021-08-02 21:00:00|144716.7|144586.7|144723.5|144414.5|144798.9|144659.6|144682.2|144378.9|47
1627938300000|2021-08-02 21:05:00|144695.8|144386.8|144725.1|144416.1|144807.7|144498.7|144651.2|144342.2|93
1627938600000|2021-08-02 21:10:00|144722.5|144413.5|144726.3|144417.3|144845.3|144536.3|144665.5|144356.5|124
1627938900000|2021-08-02 21:15:00|144705.5|144396.5|144738.5|144429.5|144811.4|144502.4|144684.1|144375.1|106
1627939200000|2021-08-02 21:20:00|144735.9|144426.9|144683.5|144374.5|144771.7|144462.7|144683.5|144374.5|94
1627939500000|2021-08-02 21:25:00|144735.4|144426.4|144709.1|144400.1|144769.4|144460.4|144683|144374|100
1627939800000|2021-08-02 21:30:00|144710.4|144401.4|144704.7|144395.7|144749.5|144440.5|144642.5|144333.5|136
1627940100000|2021-08-02 21:35:00|144719.7|144410.7|144709.3|144400.3|144786.4|144477.4|144681.9|144372.9|121
1627940400000|2021-08-02 21:40:00|144705.9|144396.9|144685.3|144376.3|144742.6|144433.6|144684|144375|102
1627940700000|2021-08-02 21:45:00|144703.2|144394.2|144688.4|144379.4|144805.8|144496.8|144679.5|144370.5|122
1627941000000|2021-08-02 21:50:00|144687.4|144378.4|144725|144416|144739.2|144430.2|144682.1|144373.1|119
1627941300000|2021-08-02 21:55:00|144730.8|144421.8|144715.8|144406.8|144777.3|144468.3|144683.3|144374.3|105
1627941600000|2021-08-02 22:00:00|144738.7|144429.7|144725.7|144416.7|144763.2|144454.2|144687.5|144378.5|285
1627941900000|2021-08-02 22:05:00|144725.2|144416.2|144691.4|144382.4|144754.2|144445.2|144682.5|144373.5|646
1627942200000|2021-08-02 22:10:00|144686.8|144377.8|144713.3|144404.3|144749.5|144440.5|144662.9|144353.9|803
1627942500000|2021-08-02 22:15:00|144708.3|144399.3|144689|144380|144740.1|144431.1|144669.5|144360.5|1033
1627942800000|2021-08-02 22:20:00|144686.1|144377.1|144643.4|144334.4|144728.9|144419.9|144638|144329|812
1627943100000|2021-08-02 22:25:00|144636.7|144327.7|144641.2|144332.2|144712.2|144403.2|144619.7|144310.7|343
1627943400000|2021-08-02 22:30:00|144640.6|144331.6|144740.1|144431.1|144763.2|144454.2|144623.2|144314.2|352
1627943700000|2021-08-02 22:35:00|144740|144431|144747.7|144438.7|144771|144462|144732.2|144423.2|339
1627944000000|2021-08-02 22:40:00|144749.8|144440.8|144750.8|144441.8|144773.6|144464.6|144731.4|144422.4|257
1627944300000|2021-08-02 22:45:00|144765.2|144456.2|144768.6|144459.6|144771.8|144462.8|144742.8|144433.8|252
1627944600000|2021-08-02 22:50:00|144767|144458|144757.9|144448.9|144774.1|144465.1|144725.2|144416.2|209
1627944900000|2021-08-02 22:55:00|144750.6|144441.6|144748.5|144439.5|144772.8|144463.8|144741.8|144432.8|271
1627945200000|2021-08-02 23:00:00|144764.8|144455.8|144750.1|144538.8|144801.4|144589.5|144699.6|144426|374
1627945500000|2021-08-02 23:05:00|144750|144538.7|144751.7|144549.4|144764.3|144596.5|144700|144529.5|308
1627945800000|2021-08-02 23:10:00|144759|144554.3|144731.6|144601.6|144759.3|144609.4|144709.4|144547.4|313
1627946100000|2021-08-02 23:15:00|144737.5|144607.5|144728.7|144598.7|144738.5|144608.5|144719.8|144589.8|282
1627946400000|2021-08-02 23:20:00|144744.8|144614.8|144730|144600|144744.8|144614.8|144721.8|144591.8|263
1627946700000|2021-08-02 23:25:00|144728.2|144598.2|144747.7|144617.7|144759.7|144629.7|144722.2|144592.2|260
1627947000000|2021-08-02 23:30:00|144747.8|144617.8|144753.8|144623.8|144759|144629|144736.5|144606.5|232
1627947300000|2021-08-02 23:35:00|144754.4|144624.4|144758.3|144628.3|144758.3|144628.3|144742.9|144612.9|255
1627947600000|2021-08-02 23:40:00|144753|144623|144753.2|144623.2|144759.4|144629.4|144742.5|144612.5|262
1627947900000|2021-08-02 23:45:00|144753.4|144623.4|144751.9|144621.9|144755.9|144625.9|144741.1|144611.1|245
1627948200000|2021-08-02 23:50:00|144752.1|144622.1|144753.4|144623.4|144760.2|144630.2|144743|144613|248
1627948500000|2021-08-02 23:55:00|144750.6|144620.6|144748.2|144618.2|144754.2|144624.2|144735.2|144605.2|225
1627948800000|2021-08-03 00:00:00|144745|144615|144617.4|144487.4|144751.4|144621.4|144603.3|144452.6|410
1627949100000|2021-08-03 00:05:00|144614.4|144484.4|144674.7|144544.7|144713.6|144557.7|144606.7|144453.9|391
1627949400000|2021-08-03 00:10:00|144674.4|144544.4|144621.4|144491.4|144727.1|144548.3|144604.7|144474.7|353
1627949700000|2021-08-03 00:15:00|144619.5|144489.5|144589.7|144459.7|144628.3|144498.3|144585.8|144455.8|341
1627950000000|2021-08-03 00:20:00|144587.4|144457.4|144596.6|144466.6|144623.8|144493.8|144568.3|144438.3|388
1627950300000|2021-08-03 00:25:00|144598.5|144468.5|144586.8|144456.8|144623.2|144485.8|144564.3|144403|608
1627950600000|2021-08-03 00:30:00|144586|144456|144581.7|144451.7|144631.4|144481.7|144570.7|144415|529
1627950900000|2021-08-03 00:35:00|144621.1|144419.9|144598.6|144468.6|144622.1|144481.1|144561.6|144413.4|444
1627951200000|2021-08-03 00:40:00|144600.4|144470.4|144604.8|144474.8|144613.9|144483.9|144580.4|144450.4|275
1627951500000|2021-08-03 00:45:00|144602.3|144472.3|144596.3|144466.3|144623.7|144493.7|144575.7|144445.7|257
1627951800000|2021-08-03 00:50:00|144601.9|144471.9|144601.2|144471.2|144620|144490|144576.4|144446.4|337
1627952100000|2021-08-03 00:55:00|144604.5|144474.5|144604.7|144474.7|144611|144481|144585.2|144455.2|297
1627952400000|2021-08-03 01:00:00|144606.1|144476.1|144596.9|144466.9|144606.1|144476.1|144573.7|144443.7|372
1627952700000|2021-08-03 01:05:00|144597|144467|144592.5|144462.5|144613.7|144483.7|144582.4|144452.4|344
1627953000000|2021-08-03 01:10:00|144593|144463|144612.6|144482.6|144617.7|144487.7|144584.5|144454.5|329
1627953300000|2021-08-03 01:15:00|144611.5|144481.5|144650.5|144520.5|144669.2|144539.2|144596.7|144466.7|479
1627953600000|2021-08-03 01:20:00|144650.3|144520.3|144664.4|144534.4|144673|144543|144637.3|144507.3|383
1627953900000|2021-08-03 01:25:00|144664.3|144534.3|144659.5|144529.5|144680|144550|144635.5|144505.5|398
1627954200000|2021-08-03 01:30:00|144659|144529|144672.3|144542.3|144710.1|144580.1|144642.1|144512.1|433
1627954500000|2021-08-03 01:35:00|144670.1|144540.1|144612.5|144482.5|144672.9|144542.9|144590|144468.5|436
1627954800000|2021-08-03 01:40:00|144612.3|144482.3|144623.6|144493.6|144650.6|144520.6|144608.6|144478.6|349
1627955100000|2021-08-03 01:45:00|144622.9|144492.9|144632.7|144502.7|144637.8|144507.8|144582|144452|491
1627955400000|2021-08-03 01:50:00|144632.9|144502.9|144572.5|144442.5|144635.3|144505.3|144567.8|144437.8|432
1627955700000|2021-08-03 01:55:00|144571.5|144441.5|144539.6|144409.6|144577.7|144447.7|144512.1|144382.1|519
1627956000000|2021-08-03 02:00:00|144540.2|144410.2|144566.5|144436.5|144571.2|144441.2|144526.8|144396.8|425
1627956300000|2021-08-03 02:05:00|144568|144438|144521.1|144391.1|144575.3|144445.3|144512.2|144382.2|470
1627956600000|2021-08-03 02:10:00|144521|144391|144543.4|144413.4|144544.4|144414.4|144518.2|144388.2|335
1627956900000|2021-08-03 02:15:00|144543.1|144413.1|144589.9|144459.9|144594.2|144464.2|144521.6|144391.6|458
1627957200000|2021-08-03 02:20:00|144591.3|144461.3|144583.4|144453.4|144596.6|144466.6|144569.1|144439.1|476
1627957500000|2021-08-03 02:25:00|144583.2|144453.2|144573.8|144443.8|144609.5|144479.5|144537.3|144407.3|347
1627957800000|2021-08-03 02:30:00|144575.1|144445.1|144589.2|144459.2|144603|144473|144540.6|144410.6|320
1627958100000|2021-08-03 02:35:00|144594.3|144464.3|144598.1|144468.1|144623.2|144480.5|144558.3|144412.6|304
1627958400000|2021-08-03 02:40:00|144595.1|144465.1|144572.2|144442.2|144607.6|144477.6|144572.2|144442.2|339
1627958700000|2021-08-03 02:45:00|144572.7|144442.7|144593|144463|144615.1|144485.1|144568|144438|317
1627959000000|2021-08-03 02:50:00|144603.3|144473.3|144603|144473|144607.1|144477.1|144564.3|144434.3|265
1627959300000|2021-08-03 02:55:00|144606|144476|144552.8|144422.8|144614.7|144484.7|144542.6|144412.6|420
1627959600000|2021-08-03 03:00:00|144553.6|144423.6|144505.5|144375.5|144592.7|144462.7|144487.9|144357.9|460
1627959900000|2021-08-03 03:05:00|144496.6|144366.6|144477.9|144347.9|144508.6|144378.6|144468.4|144338.4|343
1627960200000|2021-08-03 03:10:00|144480.2|144350.2|144453.4|144323.4|144489.3|144359.3|144442.7|144312.7|384
1627960500000|2021-08-03 03:15:00|144453.8|144323.8|144466.9|144336.9|144480.5|144350.5|144445.8|144315.8|432
1627960800000|2021-08-03 03:20:00|144466|144336|144464.8|144334.8|144477.9|144347.9|144452|144322|472
1627961100000|2021-08-03 03:25:00|144463.1|144333.1|144474.7|144344.7|144485|144355|144445|144315|307
1627961400000|2021-08-03 03:30:00|144474.4|144344.4|144475.2|144345.2|144521|144380|144444.1|144312|456
1627961700000|2021-08-03 03:35:00|144476.6|144346.6|144461.7|144331.7|144483.7|144353.7|144451.8|144321.8|417
1627962000000|2021-08-03 03:40:00|144461.5|144331.5|144514|144384|144519.2|144389.2|144459.8|144329.8|366
1627962300000|2021-08-03 03:45:00|144514.3|144384.3|144503.7|144373.7|144518.8|144388.8|144487.8|144357.8|400
1627962600000|2021-08-03 03:50:00|144502.8|144372.8|144502.7|144372.7|144513.1|144383.1|144493.5|144363.5|274
1627962900000|2021-08-03 03:55:00|144503.3|144373.3|144532.6|144402.6|144532.8|144402.8|144499.5|144369.5|360
1627963200000|2021-08-03 04:00:00|144525|144395|144495|144365|144528.3|144398.3|144490.1|144360.1|362
1627963500000|2021-08-03 04:05:00|144500.1|144370.1|144518.3|144388.3|144521.1|144391.1|144489.1|144359.1|346
1627963800000|2021-08-03 04:10:00|144515.6|144385.6|144493.8|144363.8|144515.6|144385.6|144488.3|144358.3|270
1627964100000|2021-08-03 04:15:00|144494|144364|144487.9|144357.9|144509.8|144379.8|144461.3|144346.1|337
1627964400000|2021-08-03 04:20:00|144489.3|144359.3|144484.1|144354.1|144490.6|144360.6|144474.3|144344.3|343
1627964700000|2021-08-03 04:25:00|144484.5|144354.5|144489|144359|144498.2|144368.2|144479.5|144349.5|326
1627965000000|2021-08-03 04:30:00|144488.5|144358.5|144525.8|144395.8|144547.2|144417.2|144473|144343|770
1627965300000|2021-08-03 04:35:00|144518.2|144388.2|144450.3|144320.3|144535|144405|144446.1|144316.1|653
1627965600000|2021-08-03 04:40:00|144449.2|144319.2|144466|144336|144473|144343|144431.8|144301.8|411
1627965900000|2021-08-03 04:45:00|144462.5|144332.5|144471.1|144341.1|144476.1|144364.5|144449.2|144320.8|366
1627966200000|2021-08-03 04:50:00|144470|144340|144449.4|144319.4|144478.4|144348.4|144433.2|144303.2|396
1627966500000|2021-08-03 04:55:00|144452.4|144322.4|144434.8|144304.8|144452.4|144322.4|144410.9|144280.9|332
1627966800000|2021-08-03 05:00:00|144435|144305|144384.3|144254.3|144439.2|144309.2|144358.4|144239.2|570
1627967100000|2021-08-03 05:05:00|144387.3|144257.3|144385.7|144255.7|144402.9|144272.9|144353.4|144223.4|545
1627967400000|2021-08-03 05:10:00|144384.4|144254.4|144352.4|144222.4|144395.5|144281.1|144339.1|144218|525
1627967700000|2021-08-03 05:15:00|144349.4|144219.4|144378.7|144248.7|144383.2|144254.5|144327.6|144211.3|504
1627968000000|2021-08-03 05:20:00|144378.9|144248.9|144338.7|144208.7|144407.2|144277.2|144335.6|144205.6|472
1627968300000|2021-08-03 05:25:00|144339.9|144209.9|144250.4|144120.4|144349.1|144247|144222|144092|559
1627968600000|2021-08-03 05:30:00|144252.3|144122.3|144251.3|144121.3|144259.8|144129.8|144237.6|144107.6|469
1627968900000|2021-08-03 05:35:00|144251.1|144121.1|144252.9|144122.9|144265.2|144135.2|144231.7|144101.7|488
1627969200000|2021-08-03 05:40:00|144252.2|144122.2|144237.6|144107.6|144266.6|144136.6|144230.1|144100.1|457
1627969500000|2021-08-03 05:45:00|144238.4|144108.4|144265.7|144135.7|144292.4|144162.4|144230.1|144100.1|445
1627969800000|2021-08-03 05:50:00|144268.2|144138.2|144274.2|144144.2|144279|144149|144260.2|144130.2|490
1627970100000|2021-08-03 05:55:00|144277.4|144147.4|144315.7|144185.7|144362.2|144232.2|144269.6|144139.6|494
1627970400000|2021-08-03 06:00:00|144317.6|144187.6|144309.4|144179.4|144326.6|144196.6|144274.6|144144.6|639
1627970700000|2021-08-03 06:05:00|144309|144179|144228.8|144098.8|144335|144221.3|144222.7|144092.7|585
1627971000000|2021-08-03 06:10:00|144227.5|144097.5|144211.1|144081.1|144230.9|144114.3|144193|144063|669
1627971300000|2021-08-03 06:15:00|144214.8|144084.8|144267.5|144177.5|144306.7|144193.9|144188.1|144073.5|782
1627971600000|2021-08-03 06:20:00|144267.2|144177.2|144376.5|144246.5|144398.7|144268.7|144267.2|144152.8|693
1627971900000|2021-08-03 06:25:00|144385.2|144255.2|144391.8|144301.8|144445.3|144334.8|144365.3|144235.3|523
1627972200000|2021-08-03 06:30:00|144391.7|144301.7|144493.3|144403.3|144511.1|144421.1|144388.8|144298.8|641
1627972500000|2021-08-03 06:35:00|144492.8|144402.8|144392|144302|144506.9|144416.9|144390.8|144300.8|742
1627972800000|2021-08-03 06:40:00|144392.2|144302.2|144452.2|144362.2|144457.2|144367.2|144390.7|144300.7|673
1627973100000|2021-08-03 06:45:00|144452|144362|144483.8|144393.8|144613.1|144508.3|144441.4|144351.4|699
1627973400000|2021-08-03 06:50:00|144483.9|144393.9|144487.2|144397.2|144522|144432|144480.4|144390.4|659
1627973700000|2021-08-03 06:55:00|144487.9|144397.9|144431.5|144341.5|144488.5|144398.5|144395.1|144305.1|734
1627974000000|2021-08-03 07:00:00|144429.6|144339.6|144221.4|144131.4|144458|144368|144217.4|144127.4|879
1627974300000|2021-08-03 07:05:00|144221.3|144131.3|144309.6|144219.6|144328.8|144238.8|144221.3|144131.3|790
1627974600000|2021-08-03 07:10:00|144309.8|144219.8|144389.7|144299.7|144394.2|144304.2|144287.6|144197.6|774
1627974900000|2021-08-03 07:15:00|144390.2|144300.2|144204.3|144114.3|144392.4|144302.4|144199.2|144109.2|782
1627975200000|2021-08-03 07:20:00|144204.6|144114.6|144133.6|144043.6|144291.6|144201.6|144111.3|144021.3|774
1627975500000|2021-08-03 07:25:00|144132.3|144042.3|144145.2|144055.2|144198|144096.3|144095.1|144005.1|851
1627975800000|2021-08-03 07:30:00|144142|144052|143893.3|143803.3|144157.4|144063.4|143884.8|143794.8|840
1627976100000|2021-08-03 07:35:00|143889.8|143799.8|143879.3|143789.3|143931|143841|143851.3|143761.3|737
1627976400000|2021-08-03 07:40:00|143878.1|143788.1|143835.8|143745.8|143884.8|143794.8|143810.9|143720.9|811
1627976700000|2021-08-03 07:45:00|143833.2|143743.2|143769.9|143679.9|143879.9|143789.9|143761.4|143671.4|783
1627977000000|2021-08-03 07:50:00|143767.3|143677.3|143819|143729|143821.7|143731.7|143767.3|143677.3|647
1627977300000|2021-08-03 07:55:00|143817.5|143727.5|143861.3|143771.3|143875.6|143785.6|143761|143671|723
1627977600000|2021-08-03 08:00:00|143854|143764|143710.7|143620.7|143880.3|143790.3|143680|143590|820
1627977900000|2021-08-03 08:05:00|143710.9|143620.9|143714.1|143624.1|143742.7|143652.7|143691.3|143601.3|789
1627978200000|2021-08-03 08:10:00|143712.6|143622.6|143757.4|143667.4|143775.2|143685.2|143707.7|143617.7|722
1627978500000|2021-08-03 08:15:00|143758.6|143668.6|143597.3|143507.3|143758.6|143668.6|143575.3|143485.3|640
1627978800000|2021-08-03 08:20:00|143595.9|143505.9|143542|143452|143662.3|143572.3|143536.7|143446.7|761
1627979100000|2021-08-03 08:25:00|143536.8|143446.8|143477.7|143387.7|143560.3|143470.3|143400.2|143310.2|646
1627979400000|2021-08-03 08:30:00|143480.8|143390.8|143186.2|143096.2|143487.3|143397.3|143184.5|143094.5|819
1627979700000|2021-08-03 08:35:00|143186.9|143096.9|143313.6|143223.6|143392.9|143299.8|143085.3|142974.9|894
1627980000000|2021-08-03 08:40:00|143314.1|143224.1|143329.9|143239.9|143353.6|143263.6|143299.7|143209.7|674
1627980300000|2021-08-03 08:45:00|143329.4|143239.4|143368.2|143278.2|143401.5|143311.5|143324.6|143234.6|737
1627980600000|2021-08-03 08:50:00|143367.3|143277.3|143395.9|143305.9|143431.7|143341.7|143348.4|143258.4|684
1627980900000|2021-08-03 08:55:00|143396.1|143306.1|143558.9|143468.9|143602.4|143512.4|143390.9|143300.9|826
1627981200000|2021-08-03 09:00:00|143557.8|143467.8|143571.9|143481.9|143613.4|143523.4|143553|143463|695
1627981500000|2021-08-03 09:05:00|143571.4|143481.4|143616|143526|143619.7|143529.7|143570.2|143480.2|695
1627981800000|2021-08-03 09:10:00|143615.7|143525.7|143689.9|143599.9|143726.7|143636.7|143610.5|143520.5|614
1627982100000|2021-08-03 09:15:00|143690.4|143600.4|143664.3|143574.3|143710|143620|143650.9|143560.9|731
1627982400000|2021-08-03 09:20:00|143664|143574|143646|143556|143677.8|143587.8|143586|143496|788
1627982700000|2021-08-03 09:25:00|143646.9|143556.9|143587.7|143497.7|143647.4|143557.4|143582.1|143492.1|730
1627983000000|2021-08-03 09:30:00|143585.4|143495.4|143619|143529|143638.5|143548.5|143568.7|143478.7|547
1627983300000|2021-08-03 09:35:00|143618.7|143528.7|143589.4|143499.4|143631.7|143541.7|143557.5|143467.5|571
1627983600000|2021-08-03 09:40:00|143590.1|143500.1|143673.7|143583.7|143678.9|143588.9|143583|143493|663
1627983900000|2021-08-03 09:45:00|143671.3|143581.3|143695.4|143605.4|143698.5|143608.5|143657.6|143567.6|694
1627984200000|2021-08-03 09:50:00|143693.6|143603.6|143700.6|143610.6|143700.6|143610.6|143677.8|143587.8|491
1627984500000|2021-08-03 09:55:00|143699.8|143609.8|143637.5|143547.5|143720.8|143630.8|143633.9|143543.9|698
1627984800000|2021-08-03 10:00:00|143640|143550|143681.5|143591.5|143709.5|143619.5|143637.1|143547.1|684
1627985100000|2021-08-03 10:05:00|143679.7|143589.7|143748.4|143658.4|143760.9|143670.9|143677.8|143587.8|714
1627985400000|2021-08-03 10:10:00|143747.6|143657.6|143730.5|143640.5|143764.6|143674.6|143703.8|143613.8|675
1627985700000|2021-08-03 10:15:00|143729.5|143639.5|143742.7|143652.7|143753.6|143663.6|143692.2|143602.2|611
1627986000000|2021-08-03 10:20:00|143744.7|143654.7|143714.3|143624.3|143769.3|143679.3|143696.5|143606.5|730
1627986300000|2021-08-03 10:25:00|143714.6|143624.6|143728.2|143638.2|143734.6|143644.6|143698.6|143608.6|830
1627986600000|2021-08-03 10:30:00|143727.7|143637.7|143727.9|143637.9|143741.2|143651.2|143725.1|143635.1|523
1627986900000|2021-08-03 10:35:00|143728.1|143638.1|143742.3|143652.3|143750|143660|143724.5|143634.5|663
1627987200000|2021-08-03 10:40:00|143742.9|143652.9|143679.6|143589.6|143744.9|143654.9|143677.3|143587.3|485
1627987500000|2021-08-03 10:45:00|143680|143590|143636.6|143546.6|143703.5|143613.5|143610.6|143520.6|797
1627987800000|2021-08-03 10:50:00|143637|143547|143681.9|143591.9|143688.8|143598.8|143569.8|143479.8|851
1627988100000|2021-08-03 10:55:00|143682|143592|143740.1|143650.1|143769|143679|143649.1|143559.1|750
1627988400000|2021-08-03 11:00:00|143734.4|143644.4|143654.9|143564.9|143785.4|143695.4|143654.3|143564.3|596
1627988700000|2021-08-03 11:05:00|143654.2|143564.2|143613.3|143523.3|143677.2|143587.2|143607.5|143517.5|673
1627989000000|2021-08-03 11:10:00|143613.6|143523.6|143626.7|143536.7|143667.3|143577.3|143613.6|143523.6|803
1627989300000|2021-08-03 11:15:00|143626.6|143536.6|143579.7|143489.7|143671.6|143581.6|143578.5|143488.5|706
1627989600000|2021-08-03 11:20:00|143576.3|143486.3|143601.7|143511.7|143607.5|143517.5|143559.1|143469.1|667
1627989900000|2021-08-03 11:25:00|143601.8|143511.8|143614.1|143524.1|143614.1|143524.1|143564.9|143474.9|693
1627990200000|2021-08-03 11:30:00|143613.4|143523.4|143683.9|143593.9|143699.3|143609.3|143608.8|143518.8|682
1627990500000|2021-08-03 11:35:00|143685|143595|143715.9|143625.9|143719.9|143629.9|143669.4|143579.4|692
1627990800000|2021-08-03 11:40:00|143717.6|143627.6|143705.2|143615.2|143733.4|143643.4|143688.9|143598.9|624
1627991100000|2021-08-03 11:45:00|143704.9|143614.9|143677.1|143587.1|143723.9|143633.9|143674.1|143584.1|618
1627991400000|2021-08-03 11:50:00|143677.2|143587.2|143706.7|143616.7|143744.2|143654.2|143667.8|143577.8|633
1627991700000|2021-08-03 11:55:00|143706.5|143616.5|143742|143652|143762.6|143672.6|143699.9|143609.9|754
1627992000000|2021-08-03 12:00:00|143742.3|143652.3|143753|143663|143808.4|143718.4|143723.6|143633.6|773
1627992300000|2021-08-03 12:05:00|143750.7|143660.7|143856.3|143766.3|143857.8|143767.8|143734.2|143644.2|752
1627992600000|2021-08-03 12:10:00|143855.9|143765.9|143919.2|143829.2|143996.6|143906.6|143855.6|143765.6|746
1627992900000|2021-08-03 12:15:00|143921|143831|143985.4|143895.4|143992.9|143902.9|143875.9|143785.9|786
1627993200000|2021-08-03 12:20:00|143985.7|143895.7|144057.1|143967.1|144069.2|143979.2|143962.7|143872.7|778
1627993500000|2021-08-03 12:25:00|144057.6|143967.6|144125.6|144035.6|144138.9|144048.9|144018.7|143928.7|811
1627993800000|2021-08-03 12:30:00|144126.4|144036.4|143943.4|143853.4|144140.9|144050.9|143917.8|143827.8|776
1627994100000|2021-08-03 12:35:00|143944.3|143854.3|144022.4|143932.4|144022.4|143932.4|143936.3|143846.3|812
1627994400000|2021-08-03 12:40:00|144041.2|143911.2|144075.6|143985.6|144109.4|144019.4|143990.4|143900.4|827
1627994700000|2021-08-03 12:45:00|144077|143987|144052.7|143962.7|144085.4|143995.4|144015|143925|767
1627995000000|2021-08-03 12:50:00|144053.5|143963.5|143840.7|143750.7|144062|143972|143835|143735.5|845
1627995300000|2021-08-03 12:55:00|143839.7|143749.7|143682.3|143592.3|143848.6|143750.6|143676.2|143586.2|893
1627995600000|2021-08-03 13:00:00|143678.4|143588.4|143694.3|143604.3|143781.7|143691.7|143668.1|143578.1|801
1627995900000|2021-08-03 13:05:00|143694.8|143604.8|143747.3|143657.3|143754.9|143664.9|143612.7|143522.7|802
1627996200000|2021-08-03 13:10:00|143751.3|143661.3|143819.8|143729.8|143843.7|143753.7|143727.4|143637.4|872
1627996500000|2021-08-03 13:15:00|143819.9|143729.9|143867.6|143777.6|143916.2|143826.2|143796.2|143706.2|810
1627996800000|2021-08-03 13:20:00|143867.8|143777.8|143886.6|143796.6|143914.3|143824.3|143845.5|143755.5|670
1627997100000|2021-08-03 13:25:00|143886.1|143796.1|144021.3|143931.3|144029.5|143939.5|143857.7|143767.7|720
1627997400000|2021-08-03 13:30:00|144020.3|143930.3|143908.3|143818.3|144066.8|143976.8|143858.2|143768.2|852
1627997700000|2021-08-03 13:35:00|143908.2|143818.2|144002.1|143912.1|144036.5|143946.5|143869.8|143779.8|823
1627998000000|2021-08-03 13:40:00|144001.6|143911.6|143895|143805|144036.7|143946.7|143826.5|143736.5|881
1627998300000|2021-08-03 13:45:00|143891.4|143801.4|144070.3|143980.3|144093.2|143987.7|143880.2|143790.2|896
1627998600000|2021-08-03 13:50:00|144068.6|143978.6|144105.2|144015.2|144153.8|144063.8|144037.3|143947.3|922
1627998900000|2021-08-03 13:55:00|144106|144016|144155.6|144025.6|144169.4|144060.6|144096.1|144003.8|874
1627999200000|2021-08-03 14:00:00|144156.3|144026.3|143979.5|143889.5|144159.8|144036.1|143962.7|143872.7|911
1627999500000|2021-08-03 14:05:00|143982.3|143892.3|144036.7|143946.7|144049.4|143959.4|143978.5|143888.5|837
1627999800000|2021-08-03 14:10:00|144036.9|143946.9|143895.4|143805.4|144041.9|143951.9|143771.5|143671.2|938
1628000100000|2021-08-03 14:15:00|143895.8|143805.8|143728.9|143638.9|143918.8|143828.8|143661.2|143571.2|957
1628000400000|2021-08-03 14:20:00|143731.7|143641.7|143795|143705|143899.2|143793.9|143704.4|143614.4|941
1628000700000|2021-08-03 14:25:00|143795.5|143705.5|143757.1|143667.1|143889.5|143799.5|143698.1|143608.1|870
1628001000000|2021-08-03 14:30:00|143758.1|143668.1|143810.3|143720.3|143811.5|143721.5|143709.8|143619.8|767
1628001300000|2021-08-03 14:35:00|143808.7|143718.7|143676.7|143586.7|143811|143721|143642.1|143535.7|906
1628001600000|2021-08-03 14:40:00|143674|143584|143588.4|143498.4|143680.7|143590.7|143574.7|143484.7|821
1628001900000|2021-08-03 14:45:00|143587.8|143497.8|143470.5|143380.5|143591.9|143501.9|143470.4|143380.4|822
1628002200000|2021-08-03 14:50:00|143498.6|143408.6|143409.8|143319.8|143540|143450|143365.7|143275.7|841
1628002500000|2021-08-03 14:55:00|143409.7|143319.7|143521.5|143431.5|143570.5|143480.5|143409.7|143319.7|922
1628002800000|2021-08-03 15:00:00|143519.5|143429.5|143587.4|143497.4|143624.6|143534.6|143459.1|143369.1|972
1628003100000|2021-08-03 15:05:00|143585.8|143495.8|143419.4|143329.4|143608.1|143518.1|143366.4|143276.4|677
1628003400000|2021-08-03 15:10:00|143418.3|143328.3|143412|143322|143461.5|143371.5|143395.2|143305.2|684
1628003700000|2021-08-03 15:15:00|143411.6|143321.6|143437.5|143347.5|143460.9|143370.9|143400|143310|790
1628004000000|2021-08-03 15:20:00|143437.3|143347.3|143496.5|143406.5|143523.1|143433.1|143429.7|143339.7|757
1628004300000|2021-08-03 15:25:00|143494.1|143404.1|143505|143415|143538.7|143448.7|143485.2|143395.2|779
1628004600000|2021-08-03 15:30:00|143507.8|143417.8|143473.5|143383.5|143519.3|143429.3|143447.6|143357.6|819
1628004900000|2021-08-03 15:35:00|143472.6|143382.6|143239.6|143109.6|143474.9|143384.9|143136.5|143006.5|768
1628005200000|2021-08-03 15:40:00|143239.7|143109.7|143161.5|143071.5|143258.3|143150.4|143118|143028|736
1628005500000|2021-08-03 15:45:00|143161.4|143071.4|143160.6|143070.6|143173.6|143083.6|143134.4|143044.4|597
1628005800000|2021-08-03 15:50:00|143159.8|143069.8|143284.3|143194.3|143331.6|143241.6|143157.3|143067.3|766
1628006100000|2021-08-03 15:55:00|143284.4|143194.4|143167.5|143077.5|143287|143197|143139.4|143029.9|783
1628006400000|2021-08-03 16:00:00|143169.1|143079.1|143165.4|143075.4|143244.3|143154.3|143154.5|143064.5|705
1628006700000|2021-08-03 16:05:00|143165.7|143075.7|143292.1|143202.1|143322.2|143232.2|143151.5|143061.5|750
1628007000000|2021-08-03 16:10:00|143292.5|143202.5|143355.8|143265.8|143359.6|143269.6|143257.7|143167.7|622
1628007300000|2021-08-03 16:15:00|143355.4|143265.4|143342.5|143252.5|143360.9|143270.9|143307.1|143217.1|640
1628007600000|2021-08-03 16:20:00|143343|143253|143366.4|143276.4|143372.8|143282.8|143323.4|143233.4|572
1628007900000|2021-08-03 16:25:00|143365.2|143275.2|143343.8|143253.8|143377|143287|143313.6|143223.6|529
1628008200000|2021-08-03 16:30:00|143344.4|143254.4|143351.9|143261.9|143388.4|143298.4|143337.9|143247.9|622
1628008500000|2021-08-03 16:35:00|143354.7|143264.7|143361.6|143271.6|143370.5|143280.5|143338|143248|721
1628008800000|2021-08-03 16:40:00|143361.9|143271.9|143355.2|143265.2|143366.4|143276.4|143354.7|143264.7|553
1628009100000|2021-08-03 16:45:00|143353.9|143263.9|143348.5|143258.5|143362.4|143272.4|143333.3|143243.3|705
1628009400000|2021-08-03 16:50:00|143348.6|143258.6|143336.4|143246.4|143362.1|143272.1|143325.6|143235.6|708
1628009700000|2021-08-03 16:55:00|143335.2|143245.2|143314.2|143224.2|143341.9|143251.9|143291.4|143201.4|476
1628010000000|2021-08-03 17:00:00|143314.7|143224.7|143314.8|143224.8|143337|143247|143298.7|143208.7|556
1628010300000|2021-08-03 17:05:00|143315.1|143225.1|143315.1|143225.1|143323.6|143233.6|143300.9|143210.9|433
1628010600000|2021-08-03 17:10:00|143316.9|143226.9|143294.9|143204.9|143356.8|143266.8|143293.7|143203.7|546
1628010900000|2021-08-03 17:15:00|143295.8|143205.8|143359.8|143269.8|143365.9|143275.9|143283.7|143193.7|675
1628011200000|2021-08-03 17:20:00|143359.6|143269.6|143360.8|143270.8|143382.3|143292.3|143341.6|143251.6|572
1628011500000|2021-08-03 17:25:00|143359|143269|143400.1|143310.1|143401.5|143311.5|143358.1|143268.1|554
1628011800000|2021-08-03 17:30:00|143398.7|143308.7|143412.5|143322.5|143417.1|143327.1|143382.2|143292.2|721
1628012100000|2021-08-03 17:35:00|143412.1|143322.1|143391.2|143301.2|143415.4|143325.4|143382.9|143292.9|655
1628012400000|2021-08-03 17:40:00|143393.3|143303.3|143420.3|143330.3|143422.5|143332.5|143379|143289|667
1628012700000|2021-08-03 17:45:00|143422.2|143332.2|143422.8|143332.8|143425.4|143335.4|143410.2|143320.2|542
1628013000000|2021-08-03 17:50:00|143422.5|143332.5|143420.9|143330.9|143427.5|143337.5|143409.1|143319.1|523
1628013300000|2021-08-03 17:55:00|143420.3|143330.3|143407.1|143317.1|143424.7|143334.7|143396.6|143306.6|658
1628013600000|2021-08-03 18:00:00|143405.4|143315.4|143331|143241|143421.4|143331.4|143329.2|143239.2|841
1628013900000|2021-08-03 18:05:00|143330.7|143240.7|143325.2|143235.2|143363|143255.4|143308.1|143208.8|654
1628014200000|2021-08-03 18:10:00|143325.1|143235.1|143343.4|143253.4|143355.8|143265.8|143291.7|143201.7|648
1628014500000|2021-08-03 18:15:00|143343.1|143253.1|143350.4|143260.4|143362.1|143272.1|143322.6|143232.6|716
1628014800000|2021-08-03 18:20:00|143350.1|143260.1|143347.7|143257.7|143361.9|143271.9|143333.1|143243.1|766
1628015100000|2021-08-03 18:25:00|143348|143258|143343.3|143253.3|143348|143258|143331.7|143241.7|723
1628015400000|2021-08-03 18:30:00|143341.6|143251.6|143340.4|143250.4|143365.1|143261.8|143306.7|143216.7|772
1628015700000|2021-08-03 18:35:00|143335.8|143245.8|143305.1|143215.1|143343.5|143253.5|143299.2|143209.2|607
1628016000000|2021-08-03 18:40:00|143305.7|143215.7|143287|143197|143306.9|143216.9|143284.2|143194.2|650
1628016300000|2021-08-03 18:45:00|143289.9|143199.9|143314.5|143224.5|143323.1|143233.1|143276.8|143186.8|508
1628016600000|2021-08-03 18:50:00|143314.7|143224.7|143311.6|143221.6|143319.3|143229.3|143297.8|143207.8|755
1628016900000|2021-08-03 18:55:00|143310.4|143220.4|143313.4|143223.4|143332.2|143242.2|143287.8|143197.8|634
1628017200000|2021-08-03 19:00:00|143314.1|143224.1|143245.5|143115.5|143316.2|143226.2|143209.3|143111.4|577
1628017500000|2021-08-03 19:05:00|143247.2|143117.2|143238.1|143108.1|143255.6|143149.7|143199.7|143080.8|725
1628017800000|2021-08-03 19:10:00|143238.9|143108.9|143196.6|143066.6|143261|143152|143183.2|143066.6|764
1628018100000|2021-08-03 19:15:00|143190.6|143060.6|143249|143119|143262.9|143153.4|143158.2|143054.5|731
1628018400000|2021-08-03 19:20:00|143247.8|143117.8|143190.6|143100.6|143260.5|143148.5|143181.6|143073.1|670
1628018700000|2021-08-03 19:25:00|143191.3|143101.3|143176|143086|143218.4|143117.2|143169.7|143065.5|576
1628019000000|2021-08-03 19:30:00|143176.3|143086.3|143137.6|143007.6|143186.2|143096.2|143110.2|142998.9|607
1628019300000|2021-08-03 19:35:00|143138.9|143008.9|143124.3|143034.3|143147.2|143039.8|143111.1|142990.3|527
1628019600000|2021-08-03 19:40:00|143124.6|143034.6|143145.8|143015.8|143146.5|143035.5|143109.7|142997.8|686
1628019900000|2021-08-03 19:45:00|143147.1|143017.1|143139.2|143009.2|143148.7|143035|143116.5|143000.3|689
1628020200000|2021-08-03 19:50:00|143133.7|143003.7|143068.4|142978.4|143150.8|143046|143061.3|142971.3|625
1628020500000|2021-08-03 19:55:00|143067.9|142977.9|143012.4|142922.4|143087.9|142988.8|143003.8|142898|484
1628020800000|2021-08-03 20:00:00|143011.7|142921.7|143112.5|143022.5|143152.8|143032.6|143009.1|142919.1|552
1628021100000|2021-08-03 20:05:00|143111.8|143021.8|143156.2|143066.2|143180.4|143077.3|143103.3|142993.3|538
1628021400000|2021-08-03 20:10:00|143156.3|143066.3|143167.8|143037.8|143175.9|143067.8|143141.9|143029.5|507
1628021700000|2021-08-03 20:15:00|143172.2|143042.2|143148.5|143018.5|143172.2|143047|143131.8|143011.6|331
1628022000000|2021-08-03 20:20:00|143153.1|143023.1|143105.1|142975.1|143162.6|143032.6|143085.2|142972.4|275
1628022300000|2021-08-03 20:25:00|143104.9|142974.9|143110.4|142980.4|143127.3|143019.2|143080.1|142965.1|289
1628022600000|2021-08-03 20:30:00|143108.1|142978.1|143117.7|142987.7|143131.3|143001.3|143083.5|142959.4|451
1628022900000|2021-08-03 20:35:00|143112.9|142982.9|143097.2|142967.2|143119.3|142990.2|143074.5|142944.5|424
1628023200000|2021-08-03 20:40:00|143074|142944|143170.8|143040.8|143255|143125|143049.8|142919.8|554
1628023500000|2021-08-03 20:45:00|143169.7|143039.7|143177.6|143047.6|143245.6|143064.9|143158.5|142974.7|532
1628023800000|2021-08-03 20:50:00|143215.3|143014.8|143261.5|142993.5|143299.5|143070|143148.6|142953.2|176
1628024100000|2021-08-03 20:55:00|143239.9|142989.4|143246.2|143015.9|143337.4|143038|143220.3|142911.3|205
1628024400000|2021-08-03 21:00:00|143332.6|143030.2|143311.7|143002.7|143335.1|143030.2|143308.7|142999.7|49
1628024700000|2021-08-03 21:05:00|143243.1|142934.1|143296.9|142987.9|143391.9|143082.9|143243.1|142934.1|89
1628025000000|2021-08-03 21:10:00|143327.2|143018.2|143323.7|143014.7|143400.2|143091.2|143254.7|142945.7|125
1628025300000|2021-08-03 21:15:00|143368.4|143059.4|143348.4|143039.4|143394.4|143085.4|143259.5|142950.5|113
1628025600000|2021-08-03 21:20:00|143350.5|143041.5|143346.7|143037.7|143409.2|143100.2|143247.3|142938.3|89
1628025900000|2021-08-03 21:25:00|143350|143041|143317.2|143008.2|143380.9|143071.9|143243.1|142934.1|103
1628026200000|2021-08-03 21:30:00|143335.4|143026.4|143331.1|143022.1|143366|143057|143270.3|142961.3|126
1628026500000|2021-08-03 21:35:00|143339.5|143030.5|143295.2|142986.2|143367|143058|143270.7|142961.7|129
1628026800000|2021-08-03 21:40:00|143344.9|143035.9|143328.1|143019.1|143402.7|143093.7|143284.6|142975.6|92
1628027100000|2021-08-03 21:45:00|143317.5|143008.5|143290|142981|143362.3|143053.3|143268.3|142959.3|148
1628027400000|2021-08-03 21:50:00|143280.5|142971.5|143300.1|142991.1|143370.4|143061.4|143261.5|142952.5|103
1628027700000|2021-08-03 21:55:00|143297.1|142988.1|143305.4|142996.4|143357|143048|143254|142945|117
1628028000000|2021-08-03 22:00:00|143282.9|142973.9|143377.2|143068.2|143398.3|143089.3|143282.9|142973.9|274
1628028300000|2021-08-03 22:05:00|143391.5|143082.5|143407.5|143098.5|143420.8|143111.8|143368.1|143059.1|224
1628028600000|2021-08-03 22:10:00|143403.7|143094.7|143391.4|143082.4|143420.2|143111.2|143352.7|143043.7|199
1628028900000|2021-08-03 22:15:00|143378.4|143069.4|143388.3|143079.3|143424.3|143115.3|143354.7|143045.7|169
1628029200000|2021-08-03 22:20:00|143386.6|143077.6|143390.9|143081.9|143420.4|143111.4|143347.8|143038.8|227
1628029500000|2021-08-03 22:25:00|143398.6|143089.6|143398.4|143089.4|143428.7|143119.7|143353.6|143044.6|173
1628029800000|2021-08-03 22:30:00|143378.7|143069.7|143387.9|143078.9|143427.2|143118.2|143351.1|143042.1|175
1628030100000|2021-08-03 22:35:00|143406|143097|143406.7|143097.7|143427.1|143118.1|143344.1|143035.1|189
1628030400000|2021-08-03 22:40:00|143394.2|143085.2|143387.2|143078.2|143424.7|143115.7|143360.6|143051.6|191
1628030700000|2021-08-03 22:45:00|143382.3|143073.3|143387.9|143078.9|143419.8|143110.8|143360.6|143051.6|261
1628031000000|2021-08-03 22:50:00|143385.7|143076.7|143374.7|143065.7|143424.4|143115.4|143349.9|143040.9|225
1628031300000|2021-08-03 22:55:00|143373|143064|143398.3|143089.3|143417|143108|143353.5|143044.5|279
1628031600000|2021-08-03 23:00:00|143403.8|143094.8|143382|143073|143424|143133.8|143337.5|143028.5|372
1628031900000|2021-08-03 23:05:00|143388|143079|143321|143065.4|143394.9|143130.9|143314.6|143026.3|282
1628032200000|2021-08-03 23:10:00|143326.2|143041.7|143326.8|143034.7|143348.4|143091.3|143307.2|143009.1|278
1628032500000|2021-08-03 23:15:00|143326.1|143039.4|143329.6|143060.6|143349.9|143111.1|143316.3|143023|291
1628032800000|2021-08-03 23:20:00|143317.9|143077.9|143305.2|143046.9|143347.5|143082|143301.4|143018.2|263
1628033100000|2021-08-03 23:25:00|143310.8|143040|143263.8|143030.1|143320.4|143059.8|143256.2|143007.3|310
1628033400000|2021-08-03 23:30:00|143268.3|143030.2|143189.9|143059.9|143309|143079.7|143176.3|142993.4|360
1628033700000|2021-08-03 23:35:00|143190.8|143060.8|143181.9|143051.9|143237.4|143067.7|143172.9|143005|332
1628034000000|2021-08-03 23:40:00|143181.7|143051.7|143179.4|143049.4|143223.8|143061.9|143172.6|143015.3|245
1628034300000|2021-08-03 23:45:00|143179.6|143049.6|143188.3|143058.3|143190.8|143060.8|143161.8|143031.8|251
1628034600000|2021-08-03 23:50:00|143187.2|143057.2|143179.8|143049.8|143191.1|143061.1|143169.9|143039.9|230
1628034900000|2021-08-03 23:55:00|143179.6|143049.6|143232.3|143102.3|143232.6|143102.6|143167.5|143037.5|291
1628035200000|2021-08-04 00:00:00|143230.5|143100.5|143287.5|143157.5|143303.3|143173.3|143226.4|143096.4|469
1628035500000|2021-08-04 00:05:00|143291|143161|143211.6|143081.6|143309.5|143179.5|143202.7|143072.7|666
1628035800000|2021-08-04 00:10:00|143209.7|143079.7|143199.5|143069.5|143221.7|143091.7|143170.2|143040.2|445
1628036100000|2021-08-04 00:15:00|143189|143059|143192.8|143062.8|143234.8|143071.1|143173.3|143033.9|359
1628036400000|2021-08-04 00:20:00|143192.3|143062.3|143216.6|143086.6|143297.4|143124.9|143172.1|143026.2|520
1628036700000|2021-08-04 00:25:00|143215.2|143085.2|143211.8|143081.8|143252.7|143085.6|143164.4|143010.9|389
1628037000000|2021-08-04 00:30:00|143198|143068|143201.9|143071.9|143241.4|143100.5|143185.8|143020.8|394
1628037300000|2021-08-04 00:35:00|143202.2|143072.2|143209.2|143079.2|143257.1|143088.7|143180.9|143023.3|388
1628037600000|2021-08-04 00:40:00|143208.3|143078.3|143234.2|143104.2|143242.9|143112.9|143197.3|143035.4|407
1628037900000|2021-08-04 00:45:00|143233.5|143103.5|143233.6|143103.6|143246.3|143124.5|143210.3|143095.6|348
1628038200000|2021-08-04 00:50:00|143229.1|143099.1|143256.5|143126.5|143266.7|143136.7|143229.1|143099.1|368
1628038500000|2021-08-04 00:55:00|143249.1|143119.1|143270|143140|143311.4|143181.4|143249.1|143119.1|432
1628038800000|2021-08-04 01:00:00|143269.1|143139.1|143247|143117|143271.3|143141.3|143244.9|143114.9|443
1628039100000|2021-08-04 01:05:00|143249.4|143119.4|143218.2|143088.2|143249.4|143119.4|143183.8|143053.8|407
1628039400000|2021-08-04 01:10:00|143219.5|143089.5|143229.7|143099.7|143244.9|143114.9|143212.3|143082.3|371
1628039700000|2021-08-04 01:15:00|143229.3|143099.3|143138.5|143008.5|143232.1|143102.1|143138.1|143008.1|461
1628040000000|2021-08-04 01:20:00|143138.3|143008.3|143127|142997|143140.6|143010.6|143103.3|142973.3|401
1628040300000|2021-08-04 01:25:00|143126.1|142996.1|143114.6|142984.6|143145.4|143015.4|143107.8|142977.8|335
1628040600000|2021-08-04 01:30:00|143114.8|142984.8|143151.7|143021.7|143156.3|143026.3|143112.3|142982.3|395
1628040900000|2021-08-04 01:35:00|143152|143022|143143.3|143013.3|143169.1|143039.1|143137.5|143007.5|330
1628041200000|2021-08-04 01:40:00|143143|143013|143162.1|143032.1|143174|143044|143139.1|143009.1|347
1628041500000|2021-08-04 01:45:00|143164.5|143034.5|143132.5|143002.5|143166.2|143036.2|143126.7|142996.7|404
1628041800000|2021-08-04 01:50:00|143133.8|143003.8|143097.4|142967.4|143142.9|143012.9|143092|142962|414
1628042100000|2021-08-04 01:55:00|143077.3|142987.3|142964.3|142834.3|143099.4|142993.6|142949.5|142819.5|485
1628042400000|2021-08-04 02:00:00|142965.1|142835.1|142929|142799|142970.6|142840.6|142895.1|142765.1|532
1628042700000|2021-08-04 02:05:00|142928.4|142798.4|142994.7|142864.7|142999.2|142869.2|142910.6|142780.6|509
1628043000000|2021-08-04 02:10:00|142994.8|142864.8|143029.4|142899.4|143051.5|142925.4|142992.5|142862.5|348
1628043300000|2021-08-04 02:15:00|143028.3|142898.3|142995.8|142865.8|143036.2|142906.2|142987.8|142857.8|415
1628043600000|2021-08-04 02:20:00|142993.6|142863.6|142994.7|142864.7|143022.6|142892.6|142961.6|142831.6|453
1628043900000|2021-08-04 02:25:00|142995.6|142865.6|143013.8|142883.8|143016.4|142886.4|142978|142848|407
1628044200000|2021-08-04 02:30:00|143013.7|142883.7|143014.7|142884.7|143038.6|142908.6|142967.1|142837.1|378
1628044500000|2021-08-04 02:35:00|143015.1|142885.1|142970.5|142840.5|143021.3|142891.3|142953.5|142823.5|371
1628044800000|2021-08-04 02:40:00|142970.3|142840.3|142989.1|142859.1|142996.2|142866.2|142940.1|142810.1|430
1628045100000|2021-08-04 02:45:00|142990.9|142860.9|142980.5|142850.5|143006.7|142876.7|142977.2|142847.2|352
1628045400000|2021-08-04 02:50:00|142982.1|142852.1|142968.6|142838.6|142988.8|142858.8|142961.3|142831.3|313
1628045700000|2021-08-04 02:55:00|142970.2|142840.2|142965.5|142835.5|142973|142857.4|142944.7|142822.3|355
1628046000000|2021-08-04 03:00:00|142964.3|142834.3|142945.6|142815.6|142969.2|142839.2|142945.1|142815.1|450
1628046300000|2021-08-04 03:05:00|142945.4|142815.4|142947.1|142817.1|142957.1|142827.1|142939|142809|474
1628046600000|2021-08-04 03:10:00|142948.5|142818.5|142880.2|142750.2|142952.9|142822.9|142863.9|142733.9|428
1628046900000|2021-08-04 03:15:00|142880|142750|142916.6|142786.6|142944.8|142814.8|142873.4|142743.4|397
1628047200000|2021-08-04 03:20:00|142916.1|142786.1|142926.2|142796.2|142941.3|142811.3|142912.7|142782.7|394
1628047500000|2021-08-04 03:25:00|142927.2|142797.2|142922.3|142792.3|142941.9|142811.9|142907.2|142777.2|379
1628047800000|2021-08-04 03:30:00|142921.4|142791.4|142928.2|142798.2|142947.4|142817.4|142912|142782|432
1628048100000|2021-08-04 03:35:00|142931.7|142801.7|142926|142796|142941.9|142811.9|142894.3|142764.3|419
1628048400000|2021-08-04 03:40:00|142931.8|142801.8|142897.8|142767.8|142945.1|142820.6|142893|142763|435
1628048700000|2021-08-04 03:45:00|142897.9|142767.9|143033.9|142903.9|143044|142914|142865.6|142747.7|532
1628049000000|2021-08-04 03:50:00|143034.5|142904.5|142982.5|142852.5|143097.2|142967.2|142958.1|142828.1|460
1628049300000|2021-08-04 03:55:00|142982.1|142852.1|142977.6|142847.6|143083|142953|142963.9|142833.9|449
1628049600000|2021-08-04 04:00:00|142979.3|142849.3|142934.8|142804.8|142979.8|142849.8|142933.5|142803.5|359
1628049900000|2021-08-04 04:05:00|142934.4|142804.4|142973.8|142843.8|143027.5|142897.5|142892.9|142762.9|544
1628050200000|2021-08-04 04:10:00|142974|142844|142962.3|142832.3|142983.4|142864.2|142952.2|142822.2|448
1628050500000|2021-08-04 04:15:00|142961.9|142831.9|143003.4|142873.4|143004.7|142874.7|142954.9|142824.9|365
1628050800000|2021-08-04 04:20:00|143003.3|142873.3|142998.9|142868.9|143005.6|142875.6|142958.7|142828.7|286
1628051100000|2021-08-04 04:25:00|142997.7|142867.7|142996.2|142866.2|143003.3|142873.3|142989.7|142859.7|288
1628051400000|2021-08-04 04:30:00|142997.9|142867.9|142977.6|142847.6|143007.8|142877.8|142965.2|142835.2|360
1628051700000|2021-08-04 04:35:00|142978.9|142848.9|142988.8|142858.8|143009.7|142879.7|142970.2|142840.2|397
1628052000000|2021-08-04 04:40:00|142989|142859|143005.2|142875.2|143006.4|142876.8|142957|142849|350
1628052300000|2021-08-04 04:45:00|143004.4|142874.4|143015.6|142885.6|143020.7|142904.8|142989.3|142867.5|308
1628052600000|2021-08-04 04:50:00|143015.8|142885.8|143004.3|142874.3|143043.4|142913.4|143004.3|142874.3|395
1628052900000|2021-08-04 04:55:00|143007.3|142877.3|142970.6|142840.6|143007.3|142877.3|142969|142839|392
1628053200000|2021-08-04 05:00:00|142970.5|142840.5|143020.8|142890.8|143040.4|142910.4|142945.6|142831.4|421
1628053500000|2021-08-04 05:05:00|143020.4|142890.4|142969.5|142839.5|143052|142922|142955.2|142825.2|532
1628053800000|2021-08-04 05:10:00|142969.9|142839.9|142947.9|142817.9|142978.7|142848.7|142917.1|142800.7|537
1628054100000|2021-08-04 05:15:00|142948.9|142818.9|142931.8|142801.8|142977.1|142847.1|142921.2|142791.2|574
1628054400000|2021-08-04 05:20:00|142932.5|142802.5|142944.7|142814.7|142972.6|142844.5|142926.3|142796.3|545
1628054700000|2021-08-04 05:25:00|142946.2|142816.2|142863.8|142733.8|142954.5|142825.6|142810.5|142680.5|478
1628055000000|2021-08-04 05:30:00|142864.2|142734.2|142931.1|142801.1|142933.5|142803.5|142846.1|142716.1|419
1628055300000|2021-08-04 05:35:00|142926.4|142796.4|142942.8|142812.8|142975.8|142845.8|142926.4|142796.4|525
1628055600000|2021-08-04 05:40:00|142944.9|142814.9|142960.8|142830.8|142971.9|142841.9|142938.5|142808.5|484
1628055900000|2021-08-04 05:45:00|142965.6|142835.6|142875.1|142745.1|142979.2|142849.2|142861.5|142731.5|544
1628056200000|2021-08-04 05:50:00|142875.2|142745.2|142849.8|142719.8|142875.2|142745.2|142846.5|142716.5|416
1628056500000|2021-08-04 05:55:00|142847.8|142717.8|142942.8|142812.8|142954.2|142824.2|142817.2|142717|448
1628056800000|2021-08-04 06:00:00|142944.6|142814.6|142961.4|142831.4|142967.8|142837.8|142914.3|142784.3|617
1628057100000|2021-08-04 06:05:00|142965.4|142835.4|142960.9|142830.9|142981.8|142870.5|142931.3|142801.3|622
1628057400000|2021-08-04 06:10:00|142958.9|142828.9|142987.8|142897.8|142995.9|142905.9|142958.9|142828.9|434
1628057700000|2021-08-04 06:15:00|142986.1|142896.1|142933|142803|143042.6|142944.5|142927.3|142797.3|577
1628058000000|2021-08-04 06:20:00|142934.7|142804.7|142960.7|142830.7|142985.3|142874.2|142907.4|142795.8|563
1628058300000|2021-08-04 06:25:00|142960.5|142830.5|142919|142829|142980.6|142870.4|142916.6|142807.1|651
1628058600000|2021-08-04 06:30:00|142919.4|142829.4|142930.7|142840.7|142940.1|142850.1|142899|142809|706
1628058900000|2021-08-04 06:35:00|142929.8|142839.8|142942.9|142852.9|142945.4|142855.4|142915.6|142825.6|676
1628059200000|2021-08-04 06:40:00|142943.5|142853.5|142928.8|142838.8|142952.1|142862.1|142922.2|142832.2|862
1628059500000|2021-08-04 06:45:00|142930.8|142840.8|142918.6|142828.6|142939.8|142849.8|142913.2|142823.2|632
1628059800000|2021-08-04 06:50:00|142918.2|142828.2|142777.1|142687.1|142918.7|142828.7|142772.6|142682.6|705
1628060100000|2021-08-04 06:55:00|142778.5|142688.5|142663.5|142533.5|142778.5|142688.5|142420.4|142330.4|784
1628060400000|2021-08-04 07:00:00|142668.2|142538.2|142772.1|142682.1|142838.9|142708.9|142647.4|142524.9|696
1628060700000|2021-08-04 07:05:00|142771.8|142681.8|142853.6|142723.6|142894.1|142764.1|142717.4|142627.4|666
1628061000000|2021-08-04 07:10:00|142855.3|142725.3|142917.7|142787.7|142928.7|142838.7|142811.3|142697.9|680
1628061300000|2021-08-04 07:15:00|142913.5|142783.5|142674.7|142584.7|142916.4|142809.7|142674.7|142584.7|736
1628061600000|2021-08-04 07:20:00|142674|142584|142544.3|142454.3|142679.5|142589.5|142436.6|142346.6|766
1628061900000|2021-08-04 07:25:00|142543.7|142453.7|142643.6|142553.6|142747.1|142657.1|142541.5|142451.5|769
1628062200000|2021-08-04 07:30:00|142642.2|142552.2|142588.8|142498.8|142711.9|142621.9|142531.6|142426.1|808
1628062500000|2021-08-04 07:35:00|142575.4|142485.4|142539.3|142449.3|142589.4|142485.4|142467.1|142377.1|829
1628062800000|2021-08-04 07:40:00|142536.1|142446.1|142524.2|142434.2|142588.6|142498.6|142492.9|142391.3|721
1628063100000|2021-08-04 07:45:00|142525|142435|142398.8|142308.8|142597.1|142507.1|142397.4|142307.4|715
1628063400000|2021-08-04 07:50:00|142399.2|142309.2|142387.4|142297.4|142412.2|142322.2|142303.3|142213.3|711
1628063700000|2021-08-04 07:55:00|142387.5|142297.5|142286.8|142196.8|142394.8|142304.8|142286.8|142196.8|831
1628064000000|2021-08-04 08:00:00|142288.2|142198.2|142396|142306|142414.3|142309.5|142282.6|142192.6|841
1628064300000|2021-08-04 08:05:00|142396.3|142306.3|142426.6|142336.6|142484.2|142394.2|142387.3|142297.3|750
1628064600000|2021-08-04 08:10:00|142426.2|142336.2|142468.6|142378.6|142502.5|142403.4|142413.6|142323.6|783
1628064900000|2021-08-04 08:15:00|142468.9|142378.9|142616.2|142526.2|142624.8|142534.8|142446.2|142356.2|890
1628065200000|2021-08-04 08:20:00|142616.8|142526.8|142687.2|142597.2|142777.8|142682.8|142583.2|142493.2|877
1628065500000|2021-08-04 08:25:00|142687.5|142597.5|142672.9|142582.9|142695.6|142605.6|142599.2|142506.8|648
1628065800000|2021-08-04 08:30:00|142672.7|142582.7|142756.2|142666.2|142784.9|142680.2|142666|142576|654
1628066100000|2021-08-04 08:35:00|142756.6|142666.6|142674|142584|142770.6|142680.6|142663.8|142573.8|682
1628066400000|2021-08-04 08:40:00|142673.7|142583.7|142544.4|142454.4|142680.4|142590.4|142528.5|142438.5|601
1628066700000|2021-08-04 08:45:00|142543.9|142453.9|142546.6|142456.6|142560.2|142470.2|142532.7|142442.7|592
1628067000000|2021-08-04 08:50:00|142546.2|142456.2|142591.1|142501.1|142618.5|142528.5|142546.2|142456.2|616
1628067300000|2021-08-04 08:55:00|142590.8|142500.8|142613.2|142523.2|142628.7|142538.7|142569|142479|691
1628067600000|2021-08-04 09:00:00|142606|142516|142642.1|142552.1|142729.7|142639.7|142605.6|142515.6|735
1628067900000|2021-08-04 09:05:00|142641.9|142551.9|142728.2|142638.2|142731|142641|142611.6|142521.6|652
1628068200000|2021-08-04 09:10:00|142725.5|142635.5|142676.8|142586.8|142791.3|142701.3|142674.1|142584.1|610
1628068500000|2021-08-04 09:15:00|142676.5|142586.5|142627.1|142537.1|142691|142601|142621.3|142531.3|737
1628068800000|2021-08-04 09:20:00|142628.1|142538.1|142545.3|142455.3|142630.8|142540.8|142521.5|142431.5|606
1628069100000|2021-08-04 09:25:00|142545.1|142455.1|142512.1|142422.1|142574.2|142484.2|142503.5|142413.5|776
1628069400000|2021-08-04 09:30:00|142512.8|142422.8|142549.9|142459.9|142552.2|142462.2|142510.8|142420.8|754
1628069700000|2021-08-04 09:35:00|142549.4|142459.4|142698.6|142608.6|142731.8|142641.8|142545.1|142455.1|665
1628070000000|2021-08-04 09:40:00|142698.4|142608.4|142724.8|142634.8|142731.5|142641.5|142696.9|142606.9|526
1628070300000|2021-08-04 09:45:00|142725.1|142635.1|142758.5|142668.5|142863.6|142773.6|142704.9|142614.9|576
1628070600000|2021-08-04 09:50:00|142758.6|142668.6|142729.1|142639.1|142807.5|142717.5|142699.5|142609.5|663
1628070900000|2021-08-04 09:55:00|142728.6|142638.6|142879.4|142789.4|142931.4|142841.4|142727.8|142637.8|679
1628071200000|2021-08-04 10:00:00|142879.2|142789.2|142897.8|142807.8|142908.7|142818.7|142871.3|142781.3|580
1628071500000|2021-08-04 10:05:00|142897.2|142807.2|142863.1|142773.1|143002.2|142912.2|142858|142768|709
1628071800000|2021-08-04 10:10:00|142863.7|142773.7|142701|142611|142869.2|142779.2|142692.3|142580.2|735
1628072100000|2021-08-04 10:15:00|142694.7|142604.7|142692.1|142602.1|142715.9|142625.9|142655.7|142565.7|618
1628072400000|2021-08-04 10:20:00|142692.8|142602.8|142727.3|142637.3|142736|142646|142655.8|142565.8|646
1628072700000|2021-08-04 10:25:00|142727.5|142637.5|142725.4|142635.4|142761.2|142671.2|142695.1|142605.1|653
1628073000000|2021-08-04 10:30:00|142729.7|142639.7|142703.5|142613.5|142735.4|142645.4|142697.5|142607.5|593
1628073300000|2021-08-04 10:35:00|142703|142613|142810.6|142720.6|142828.7|142738.7|142699.4|142609.4|620
1628073600000|2021-08-04 10:40:00|142812.1|142722.1|142802.7|142712.7|142813|142723|142756.4|142666.4|675
1628073900000|2021-08-04 10:45:00|142802|142712|142738.4|142648.4|142817.3|142727.3|142726.1|142636.1|659
1628074200000|2021-08-04 10:50:00|142737.5|142647.5|142677.2|142587.2|142739.4|142649.4|142610.6|142520.6|660
1628074500000|2021-08-04 10:55:00|142681.7|142591.7|142708.4|142618.4|142731.1|142631.7|142665|142575|751
1628074800000|2021-08-04 11:00:00|142708.5|142618.5|142713.1|142623.1|142731.9|142641.9|142700.7|142610.7|586
1628075100000|2021-08-04 11:05:00|142718.3|142628.3|142747.4|142657.4|142753.1|142663.1|142710.5|142620.5|594
1628075400000|2021-08-04 11:10:00|142747.5|142657.5|142756.6|142666.6|142761.9|142671.9|142743.7|142653.7|620
1628075700000|2021-08-04 11:15:00|142755.9|142665.9|142741.8|142651.8|142760.2|142670.2|142721|142631|629
1628076000000|2021-08-04 11:20:00|142742.1|142652.1|142693.9|142603.9|142745.9|142655.9|142676.8|142586.8|591
1628076300000|2021-08-04 11:25:00|142694.3|142604.3|142734.2|142644.2|142741.5|142651.5|142592.7|142502.7|728
1628076600000|2021-08-04 11:30:00|142733.8|142643.8|142729.2|142639.2|142763.6|142658.2|142709.2|142619.2|671
1628076900000|2021-08-04 11:35:00|142729.5|142639.5|142779.3|142689.3|142787.7|142697.7|142714.5|142624.5|729
1628077200000|2021-08-04 11:40:00|142779.4|142689.4|142810.3|142720.3|142841.6|142751.6|142760.5|142670.5|711
1628077500000|2021-08-04 11:45:00|142809.7|142719.7|142880.2|142790.2|142886.8|142796.8|142790.3|142700.3|735
1628077800000|2021-08-04 11:50:00|142881.2|142791.2|142775.9|142685.9|142899.7|142809.7|142759.7|142669.7|656
1628078100000|2021-08-04 11:55:00|142775.6|142685.6|142804.9|142714.9|142816.2|142726.2|142755|142665|766
1628078400000|2021-08-04 12:00:00|142806.8|142716.8|142706.9|142616.9|142814|142724|142700.6|142595.6|720
1628078700000|2021-08-04 12:05:00|142704.7|142614.7|142698.2|142608.2|142751.6|142659|142691.6|142601.6|725
1628079000000|2021-08-04 12:10:00|142697.7|142607.7|142720|142590|142783.9|142659.2|142671.1|142556.3|722
1628079300000|2021-08-04 12:15:00|142722.8|142592.8|142595.1|142505.1|142724.5|142594.5|142450.6|142331.6|939
1628079600000|2021-08-04 12:20:00|142585|142495|142613.9|142523.9|142662.2|142553.3|142520.6|142417.2|906
1628079900000|2021-08-04 12:25:00|142612.7|142522.7|142541.8|142451.8|142632.9|142526.6|142515.1|142414|775
1628080200000|2021-08-04 12:30:00|142542.6|142452.6|142572|142482|142601.8|142511.8|142503.3|142413.3|814
1628080500000|2021-08-04 12:35:00|142572.4|142482.4|142502.5|142412.5|142609.6|142519.6|142448.4|142358.4|858
1628080800000|2021-08-04 12:40:00|142501.6|142411.6|142428.6|142338.6|142519.4|142429.4|142413.4|142323.4|844
1628081100000|2021-08-04 12:45:00|142425.1|142335.1|142484|142394|142499.9|142409.9|142410.4|142320.4|852
1628081400000|2021-08-04 12:50:00|142484.3|142394.3|142537.9|142447.9|142563.3|142457.3|142474.2|142372.7|825
1628081700000|2021-08-04 12:55:00|142538|142448|142485.1|142395.1|142599.8|142503.2|142467.8|142368.9|799
1628082000000|2021-08-04 13:00:00|142487.6|142397.6|142622.9|142492.9|142696.4|142590.6|142481.5|142391.5|888
1628082300000|2021-08-04 13:05:00|142615.7|142525.7|142558.6|142468.6|142635.3|142525.7|142541.2|142427.3|802
1628082600000|2021-08-04 13:10:00|142556.1|142466.1|142590.7|142500.7|142596.6|142502.2|142531.3|142424.3|780
1628082900000|2021-08-04 13:15:00|142591.7|142501.7|142689.1|142599.1|142707.7|142600.2|142531|142441|816
1628083200000|2021-08-04 13:20:00|142689.8|142599.8|142721.5|142631.5|142762.3|142653|142680.4|142573.2|705
1628083500000|2021-08-04 13:25:00|142721.4|142631.4|142619.5|142529.5|142726.3|142636.3|142615|142507|550
1628083800000|2021-08-04 13:30:00|142641.1|142511.1|142295.5|142205.5|142641.1|142528.6|142295.1|142205.1|825
1628084100000|2021-08-04 13:35:00|142297.9|142207.9|142461.3|142371.3|142507.1|142400.3|142295.8|142205.8|844
1628084400000|2021-08-04 13:40:00|142460.6|142370.6|142559.9|142429.9|142559.9|142451.2|142451.1|142361.1|790
1628084700000|2021-08-04 13:45:00|142559.8|142429.8|142520.6|142430.6|142592.6|142502.6|142518.5|142418.1|834
1628085000000|2021-08-04 13:50:00|142519.2|142429.2|142524.2|142434.2|142529.6|142439.6|142482.4|142389.4|700
1628085300000|2021-08-04 13:55:00|142523.3|142433.3|142699.6|142569.6|142699.6|142583.1|142478.7|142388.7|831
1628085600000|2021-08-04 14:00:00|142699.3|142569.3|142861.9|142731.9|142981.7|142874.7|142672|142563|1071
1628085900000|2021-08-04 14:05:00|142845.9|142715.9|143099.6|142969.6|143172.3|143082.3|142842.4|142712.4|974
1628086200000|2021-08-04 14:10:00|143063.9|142973.9|143174|143044|143182.3|143085.4|142954.6|142840.3|916
1628086500000|2021-08-04 14:15:00|143172.9|143042.9|143228.3|143138.3|143413.9|143323.9|143138.7|143037.8|890
1628086800000|2021-08-04 14:20:00|143229.3|143139.3|143603.6|143513.6|143604.3|143514.3|143227.8|143137.8|934
1628087100000|2021-08-04 14:25:00|143603.7|143513.7|143742.3|143652.3|143830.8|143740.8|143567.4|143453|941
1628087400000|2021-08-04 14:30:00|143743.7|143653.7|143585.9|143495.9|143866.2|143776.2|143547.2|143457.2|930
1628087700000|2021-08-04 14:35:00|143585.1|143495.1|143573.8|143483.8|143740.7|143616.8|143572.3|143464.3|890
1628088000000|2021-08-04 14:40:00|143576.8|143486.8|143648.2|143558.2|143655.6|143565.6|143473.6|143351|928
1628088300000|2021-08-04 14:45:00|143644.1|143554.1|143619.9|143529.9|143668|143578|143560.7|143459.1|825
1628088600000|2021-08-04 14:50:00|143619.1|143529.1|143838.3|143748.3|143895.8|143795.5|143617.2|143527.2|880
1628088900000|2021-08-04 14:55:00|143830.3|143740.3|143779.6|143649.6|143982.6|143892.6|143611|143518.3|963
1628089200000|2021-08-04 15:00:00|143768.8|143638.8|143710.5|143620.5|143809.2|143679.2|143617|143522.1|908
1628089500000|2021-08-04 15:05:00|143711.7|143621.7|143751.8|143661.8|143760.3|143670.3|143703.1|143613.1|766
1628089800000|2021-08-04 15:10:00|143750.7|143660.7|143851.5|143761.5|143898.3|143808.3|143714.1|143624.1|856
1628090100000|2021-08-04 15:15:00|143851.4|143761.4|143854.6|143764.6|143891.4|143801.4|143837.6|143747.6|855
1628090400000|2021-08-04 15:20:00|143853.2|143763.2|143963|143873|143984.5|143885.5|143850.1|143760.1|932
1628090700000|2021-08-04 15:25:00|143962.2|143872.2|144050.6|143960.6|144057.2|143967.2|143893.2|143803.2|886
1628091000000|2021-08-04 15:30:00|144050|143960|144169.7|144039.7|144222.3|144128.4|144050|143960|876
1628091300000|2021-08-04 15:35:00|144169.5|144039.5|144015.2|143925.2|144171.5|144041.5|143909|143819|826
1628091600000|2021-08-04 15:40:00|144018.2|143928.2|144048.5|143958.5|144084.1|143994.1|144010|143920|836
1628091900000|2021-08-04 15:45:00|144044.7|143954.7|144004.9|143914.9|144087.7|143997.7|143976|143851.1|855
1628092200000|2021-08-04 15:50:00|144005.2|143915.2|144011.3|143921.3|144056.9|143966.9|143987.2|143866.6|720
1628092500000|2021-08-04 15:55:00|144011.2|143921.2|143966.2|143876.2|144040.6|143950.6|143962.5|143872.5|708
1628092800000|2021-08-04 16:00:00|143966.3|143876.3|143960.2|143870.2|144023.7|143928.5|143940.8|143841.1|778
1628093100000|2021-08-04 16:05:00|143960.9|143870.9|143893.1|143803.1|143983.9|143879|143893.1|143803.1|592
1628093400000|2021-08-04 16:10:00|143892.4|143802.4|143883.1|143793.1|143913.9|143808.7|143803.9|143706.2|666
1628093700000|2021-08-04 16:15:00|143883.8|143793.8|143987.9|143897.9|144043.8|143937.3|143878.3|143758|841
1628094000000|2021-08-04 16:20:00|143986.7|143896.7|143973.6|143883.6|144004.3|143914.3|143967.4|143877.4|714
1628094300000|2021-08-04 16:25:00|143975.3|143885.3|143944.8|143854.8|143994.7|143898.7|143937.4|143847.4|703
1628094600000|2021-08-04 16:30:00|143944.5|143854.5|143991.4|143901.4|144050.5|143941.5|143936.9|143846.9|815
1628094900000|2021-08-04 16:35:00|143991.3|143901.3|143966.7|143876.7|143995.5|143905.5|143963|143873|675
1628095200000|2021-08-04 16:40:00|143966.2|143876.2|143928|143838|143978.3|143888.3|143927.1|143837.1|677
1628095500000|2021-08-04 16:45:00|143936.2|143846.2|143965.2|143875.2|143996.2|143906.2|143927.7|143837.7|795
1628095800000|2021-08-04 16:50:00|143965.6|143875.6|143907.7|143817.7|143978.8|143888.8|143831.1|143727.5|584
1628096100000|2021-08-04 16:55:00|143914.2|143824.2|143854.1|143764.1|143917.8|143827.8|143828.5|143738.5|662
1628096400000|2021-08-04 17:00:00|143853.3|143763.3|143779|143689|143853.3|143763.3|143742.9|143635.4|639
1628096700000|2021-08-04 17:05:00|143777.7|143687.7|143781.4|143691.4|143829.7|143726.3|143726.8|143636.8|720
1628097000000|2021-08-04 17:10:00|143781.7|143691.7|143748.5|143658.5|143790.1|143692.9|143738.7|143648.7|679
1628097300000|2021-08-04 17:15:00|143748.1|143658.1|143763|143673|143806.2|143716.2|143726.2|143636.2|756
1628097600000|2021-08-04 17:20:00|143757.3|143667.3|143706.2|143616.2|143778.5|143688.5|143664.8|143574.8|700
1628097900000|2021-08-04 17:25:00|143700.9|143610.9|143573|143483|143700.9|143610.9|143571.3|143481.3|669
1628098200000|2021-08-04 17:30:00|143573.2|143483.2|143515.7|143425.7|143595.4|143505.4|143493.5|143391.1|686
1628098500000|2021-08-04 17:35:00|143515.2|143425.2|143503.2|143413.2|143552.6|143462.6|143481.9|143391.9|564
1628098800000|2021-08-04 17:40:00|143503|143413|143490.2|143400.2|143533.8|143443.8|143411|143321|758
1628099100000|2021-08-04 17:45:00|143488.2|143398.2|143456.1|143366.1|143512.6|143422.6|143438.4|143348.4|647
1628099400000|2021-08-04 17:50:00|143456.2|143366.2|143459.5|143329.5|143467|143377|143401|143302.8|718
1628099700000|2021-08-04 17:55:00|143459|143329|143516.6|143386.6|143521.3|143415.9|143447.3|143317.3|659
1628100000000|2021-08-04 18:00:00|143517.6|143387.6|143430.2|143340.2|143519.3|143406.6|143420.9|143311|694
1628100300000|2021-08-04 18:05:00|143430.9|143340.9|143432.6|143302.6|143447.8|143357.8|143409|143293.6|540
1628100600000|2021-08-04 18:10:00|143432|143302|143400.9|143270.9|143448.1|143335.6|143377.1|143269.7|578
1628100900000|2021-08-04 18:15:00|143401.2|143271.2|143386.7|143296.7|143417.7|143312.9|143381.4|143270.1|602
1628101200000|2021-08-04 18:20:00|143387.4|143297.4|143414.7|143284.7|143420.8|143315|143379.9|143275.1|480
1628101500000|2021-08-04 18:25:00|143415.7|143285.7|143482.6|143352.6|143490.2|143365.7|143385.1|143273.9|647
1628101800000|2021-08-04 18:30:00|143487.9|143357.9|143600.8|143470.8|143618.6|143517.6|143454.7|143348.7|722
1628102100000|2021-08-04 18:35:00|143601.2|143471.2|143641|143511|143664.5|143534.5|143572.5|143461.5|607
1628102400000|2021-08-04 18:40:00|143641.5|143511.5|143623.7|143493.7|143663.8|143537.2|143607.2|143477.2|720
1628102700000|2021-08-04 18:45:00|143623.6|143493.6|143598|143468|143645.3|143529.8|143596.3|143466.3|780
1628103000000|2021-08-04 18:50:00|143600.1|143470.1|143601.9|143471.9|143623.2|143514.4|143574.6|143453.4|669
1628103300000|2021-08-04 18:55:00|143600.1|143470.1|143610.7|143480.7|143624.6|143514.5|143568.6|143455.5|679
1628103600000|2021-08-04 19:00:00|143606.1|143476.1|143672|143542|143684.5|143567.3|143587.9|143457.9|855
1628103900000|2021-08-04 19:05:00|143670.9|143540.9|143722.6|143592.6|143757.6|143648.8|143636.3|143528.2|647
1628104200000|2021-08-04 19:10:00|143726.3|143596.3|143788.6|143658.6|143795.5|143665.5|143720.1|143590.1|544
1628104500000|2021-08-04 19:15:00|143791.8|143661.8|143830.8|143700.8|143837.1|143707.1|143782.9|143659.7|558
1628104800000|2021-08-04 19:20:00|143830.9|143700.9|143732.4|143602.4|143831.3|143701.3|143682.5|143552.5|709
1628105100000|2021-08-04 19:25:00|143731.9|143601.9|143729|143599|143748|143618.6|143691.1|143582.1|783
1628105400000|2021-08-04 19:30:00|143733|143603|143696.2|143566.2|143785.2|143659.6|143691.6|143561.6|802
1628105700000|2021-08-04 19:35:00|143697.2|143567.2|143673.5|143543.5|143705.2|143575.2|143660.4|143530.4|613
1628106000000|2021-08-04 19:40:00|143672.9|143542.9|143761.6|143631.6|143792.9|143662.9|143655.8|143542.9|666
1628106300000|2021-08-04 19:45:00|143760.1|143630.1|143749|143619|143766.8|143652.1|143690.5|143579.6|666
1628106600000|2021-08-04 19:50:00|143747.7|143617.7|143737.3|143607.3|143748.3|143641.2|143712.4|143600.4|722
1628106900000|2021-08-04 19:55:00|143738|143608|143791.5|143661.5|143834.8|143717.3|143734|143605.2|788
1628107200000|2021-08-04 20:00:00|143796.3|143666.3|143790.5|143660.5|143824.2|143694.2|143727.6|143597.6|724
1628107500000|2021-08-04 20:05:00|143790.2|143660.2|143815.5|143685.5|143821.9|143712.2|143787.9|143658.3|460
1628107800000|2021-08-04 20:10:00|143817.8|143687.8|143826.1|143736.1|143873.1|143758|143814.3|143684.3|564
1628108100000|2021-08-04 20:15:00|143843.7|143713.7|143845.4|143715.4|143852.5|143740.4|143800.3|143670.3|321
1628108400000|2021-08-04 20:20:00|143841.6|143711.6|143823.2|143733.2|143852.1|143742.3|143816.2|143707.3|187
1628108700000|2021-08-04 20:25:00|143822.7|143732.7|143864.1|143734.1|143867|143743.7|143801.4|143709.1|249
1628109000000|2021-08-04 20:30:00|143864.7|143734.7|143915|143785|143934.1|143804.1|143838.3|143721|587
1628109300000|2021-08-04 20:35:00|143914.7|143784.7|143916.9|143786.9|143930|143800|143897.6|143767.6|460
1628109600000|2021-08-04 20:40:00|143918|143788|143973.9|143739.5|144041.2|143838.2|143917|143722.5|605
1628109900000|2021-08-04 20:45:00|143973.8|143739.4|144036.9|143727.9|144136.1|143905.4|143916.5|143713.6|547
1628110200000|2021-08-04 20:50:00|144038|143729|143904.6|143595.6|144075.3|143791|143858|143549|263
1628110500000|2021-08-04 20:55:00|143889.1|143580.1|143954.9|143645.9|144049.5|143740.5|143884.9|143575.9|322
1628110800000|2021-08-04 21:00:00|144047.6|143738.6|143998.5|143689.5|144047.6|143738.6|143680.3|143371.3|25
1628114400000|2021-08-04 22:00:00|143832|143523|143830.6|143521.6|143861.1|143552.1|143624|143315|321
1628114700000|2021-08-04 22:05:00|143854.4|143545.4|143735.7|143426.7|143866.9|143557.9|143655.7|143346.7|163
1628115000000|2021-08-04 22:10:00|143717.3|143408.3|143817.9|143508.9|143878.7|143569.7|143697.1|143388.1|237
1628115300000|2021-08-04 22:15:00|143813.9|143504.9|143727.4|143418.4|143857.4|143548.4|143624.6|143315.6|411
1628115600000|2021-08-04 22:20:00|143730.4|143421.4|143734.1|143425.1|143837.6|143528.6|143653.9|143344.9|549
1628115900000|2021-08-04 22:25:00|143692.9|143383.9|143769.7|143460.7|143778|143469|143632.2|143323.2|735
1628116200000|2021-08-04 22:30:00|143773.8|143464.8|143760.2|143451.2|143843.6|143534.6|143632.3|143323.3|799
1628116500000|2021-08-04 22:35:00|143758.9|143449.9|143759.5|143450.5|143815.1|143506.1|143676|143367|728
1628116800000|2021-08-04 22:40:00|143759.9|143450.9|143705.9|143396.9|143807.5|143498.5|143657.3|143348.3|652
1628117100000|2021-08-04 22:45:00|143681.7|143372.7|143756.5|143447.5|143797.3|143488.3|143642.2|143333.2|1040
1628117400000|2021-08-04 22:50:00|143764|143455|143748|143439|143817.3|143508.3|143628.7|143319.7|961
1628117700000|2021-08-04 22:55:00|143721.7|143412.7|143632|143323|143859.4|143550.4|143616.5|143307.5|890
1628118000000|2021-08-04 23:00:00|143665.9|143356.9|143812.6|143503.6|143892.3|143583.3|143656.9|143347.9|770
1628118300000|2021-08-04 23:05:00|143812.3|143503.3|143814.2|143505.2|143917.9|143608.9|143723.2|143414.2|533
1628118600000|2021-08-04 23:10:00|143816.9|143507.9|143846.3|143537.3|143962.8|143653.8|143762.3|143453.3|375
1628118900000|2021-08-04 23:15:00|143822.9|143513.9|143831.6|143522.6|143902.9|143610.5|143740.5|143458.8|413
1628119200000|2021-08-04 23:20:00|143831.7|143522.7|143821.9|143512.9|143897.3|143588.3|143729.6|143420.6|535
1628119500000|2021-08-04 23:25:00|143823.8|143514.8|143830|143521|143925.2|143616.2|143761.1|143452.1|519
1628119800000|2021-08-04 23:30:00|143840.3|143531.3|143816.9|143507.9|143912|143603|143793.2|143484.2|415
1628120100000|2021-08-04 23:35:00|143817.2|143508.2|143673.7|143543.7|143939.6|143630.6|143565.3|143320.2|502
1628120400000|2021-08-04 23:40:00|143671.3|143541.3|143666.9|143536.9|143685.7|143555.7|143657.9|143527.9|311
1628120700000|2021-08-04 23:45:00|143664.7|143534.7|143668.7|143538.7|143676.9|143546.9|143655.7|143525.7|223
1628121000000|2021-08-04 23:50:00|143673.6|143543.6|143680.8|143550.8|143698.1|143568.1|143660.6|143530.6|243
1628121300000|2021-08-04 23:55:00|143681.6|143551.6|143683.8|143553.8|143692.9|143582|143672|143542.5|168
1628121600000|2021-08-05 00:00:00|143681.5|143551.5|143671.8|143541.8|143687.1|143557.1|143655.5|143525.5|269
1628121900000|2021-08-05 00:05:00|143675.4|143545.4|143652.9|143522.9|143677.3|143569.8|143637.4|143507.4|250
1628122200000|2021-08-05 00:10:00|143647.7|143517.7|143647.3|143517.3|143658.6|143544.1|143631.4|143504.8|271
1628122500000|2021-08-05 00:15:00|143640|143510|143648.1|143518.1|143654.4|143524.4|143632.1|143502.1|325
1628122800000|2021-08-05 00:20:00|143646.3|143516.3|143653.2|143523.2|143670.4|143540.4|143637.7|143507.7|305
1628123100000|2021-08-05 00:25:00|143652.6|143522.6|143662.4|143532.4|143663.8|143533.8|143640.1|143510.1|250
1628123400000|2021-08-05 00:30:00|143662.6|143532.6|143663.9|143533.9|143667.9|143537.9|143644.9|143514.9|213
1628123700000|2021-08-05 00:35:00|143664.4|143534.4|143666|143536|143675.6|143559.7|143648.2|143525.1|209
1628124000000|2021-08-05 00:40:00|143664.8|143534.8|143676.1|143546.1|143685.1|143564.7|143651.9|143534.8|241
1628124300000|2021-08-05 00:45:00|143679.7|143549.7|143680.5|143550.5|143688|143558|143586.9|143456.9|370
1628124600000|2021-08-05 00:50:00|143677.3|143547.3|143674.4|143544.4|143689.1|143559.1|143660.4|143530.4|338
1628124900000|2021-08-05 00:55:00|143674.7|143544.7|143744.9|143614.9|143811.9|143681.9|143661.6|143531.6|482
1628125200000|2021-08-05 01:00:00|143743.4|143613.4|143768.2|143638.2|143785.7|143655.7|143729.7|143599.7|480
1628125500000|2021-08-05 01:05:00|143773|143643|143836.7|143706.7|143860.4|143730.4|143759|143629|354
1628125800000|2021-08-05 01:10:00|143837.1|143707.1|143826.9|143696.9|143867.5|143737.5|143798.8|143668.8|386
1628126100000|2021-08-05 01:15:00|143822.7|143692.7|143785.4|143655.4|143845|143715|143780.6|143650.6|439
1628126400000|2021-08-05 01:20:00|143788.1|143658.1|143785.4|143655.4|143818.8|143688.8|143778.3|143648.3|369
1628126700000|2021-08-05 01:25:00|143787.2|143657.2|143788|143658|143799.8|143669.8|143775.8|143645.8|256
1628127000000|2021-08-05 01:30:00|143793.3|143663.3|143770.7|143640.7|143814.2|143684.2|143721.9|143591.9|382
1628127300000|2021-08-05 01:35:00|143771.2|143641.2|143800.7|143670.7|143820.3|143690.3|143750.1|143620.1|385
1628127600000|2021-08-05 01:40:00|143800.5|143670.5|143748|143618|143806.7|143676.7|143739.3|143609.3|354
1628127900000|2021-08-05 01:45:00|143748.9|143618.9|143750|143620|143781|143651|143744.4|143614.4|297
1628128200000|2021-08-05 01:50:00|143748.8|143618.8|143748.1|143618.1|143800.6|143670.6|143737.5|143607.5|365
1628128500000|2021-08-05 01:55:00|143746|143616|143777.9|143647.9|143785.8|143655.8|143731.7|143601.7|350
1628128800000|2021-08-05 02:00:00|143786.3|143656.3|143773.5|143643.5|143862.8|143732.8|143759.7|143629.7|426
1628129100000|2021-08-05 02:05:00|143772.8|143642.8|143775.7|143645.7|143793.4|143663.4|143754.3|143624.3|302
1628129400000|2021-08-05 02:10:00|143763.9|143633.9|143786.2|143656.2|143797|143667|143763.9|143633.9|273
1628129700000|2021-08-05 02:15:00|143779.5|143649.5|143773.5|143643.5|143799|143669|143764.3|143634.3|328
1628130000000|2021-08-05 02:20:00|143777.4|143647.4|143769.7|143639.7|143790.9|143660.9|143755.8|143625.8|282
1628130300000|2021-08-05 02:25:00|143769.8|143639.8|143768.3|143638.3|143799.7|143669.7|143762.2|143632.2|284
1628130600000|2021-08-05 02:30:00|143767.2|143637.2|143757.1|143627.1|143777|143647|143733|143603|354
1628130900000|2021-08-05 02:35:00|143757.8|143627.8|143759.5|143629.5|143771.7|143641.7|143732.3|143602.3|322
1628131200000|2021-08-05 02:40:00|143759|143629|143730.4|143600.4|143762|143632|143724.4|143594.4|299
1628131500000|2021-08-05 02:45:00|143731.6|143601.6|143730|143600|143741.8|143611.8|143703.8|143573.8|315
1628131800000|2021-08-05 02:50:00|143726.7|143596.7|143717.7|143587.7|143736.2|143606.2|143713.3|143583.3|340
1628132100000|2021-08-05 02:55:00|143717.9|143587.9|143713.1|143583.1|143723.5|143593.5|143702|143572|327
1628132400000|2021-08-05 03:00:00|143700.9|143570.9|143657.1|143527.1|143716.5|143586.5|143649.2|143519.2|385
1628132700000|2021-08-05 03:05:00|143656.9|143526.9|143667|143537|143676.2|143546.2|143645|143515|414
1628133000000|2021-08-05 03:10:00|143667.6|143537.6|143667.3|143537.3|143688.6|143558.6|143647|143517|430
1628133300000|2021-08-05 03:15:00|143666.5|143536.5|143669.3|143539.3|143684.5|143554.5|143651.4|143521.4|325
1628133600000|2021-08-05 03:20:00|143674.2|143544.2|143668.7|143538.7|143678.8|143548.8|143656.8|143526.8|327
1628133900000|2021-08-05 03:25:00|143665.8|143535.8|143670.8|143540.8|143678.9|143548.9|143655.7|143525.7|297
1628134200000|2021-08-05 03:30:00|143670.7|143540.7|143671.7|143541.7|143684.6|143554.6|143663.2|143533.2|330
1628134500000|2021-08-05 03:35:00|143671.4|143541.4|143663.2|143533.2|143685.5|143555.5|143635.6|143505.6|407
1628134800000|2021-08-05 03:40:00|143660|143530|143666.8|143536.8|143674|143544|143646.8|143516.8|344
1628135100000|2021-08-05 03:45:00|143666.9|143536.9|143652.1|143522.1|143677.5|143547.5|143646.7|143516.7|372
1628135400000|2021-08-05 03:50:00|143649.1|143519.1|143647.4|143517.4|143661.7|143531.7|143638.6|143508.6|356
1628135700000|2021-08-05 03:55:00|143647.1|143517.1|143658.9|143528.9|143664.4|143534.4|143639.4|143509.4|305
1628136000000|2021-08-05 04:00:00|143658.1|143528.1|143655.7|143525.7|143662.2|143532.2|143635.1|143505.1|368
1628136300000|2021-08-05 04:05:00|143656.4|143526.4|143653.7|143523.7|143659|143529|143643.2|143513.2|332
1628136600000|2021-08-05 04:10:00|143653.9|143523.9|143665|143535|143670.6|143540.6|143641.2|143511.2|307
1628136900000|2021-08-05 04:15:00|143663.3|143533.3|143643.3|143513.3|143671.9|143541.9|143638|143508|377
1628137200000|2021-08-05 04:20:00|143644.6|143514.6|143638|143508|143652.6|143522.6|143633|143503|390
1628137500000|2021-08-05 04:25:00|143637.9|143507.9|143628.7|143498.7|143644.2|143514.2|143628.7|143498.7|402
1628137800000|2021-08-05 04:30:00|143629.9|143499.9|143637.8|143507.8|143650.4|143520.4|143628.5|143498.5|308
1628138100000|2021-08-05 04:35:00|143637.1|143507.1|143650.5|143520.5|143654.7|143524.7|143637.1|143507.1|377
1628138400000|2021-08-05 04:40:00|143650.4|143520.4|143654.3|143524.3|143656.9|143526.9|143644.5|143514.5|327
1628138700000|2021-08-05 04:45:00|143655.7|143525.7|143644.4|143514.4|143658.7|143528.7|143639.2|143509.2|374
1628139000000|2021-08-05 04:50:00|143645.4|143515.4|143645.3|143515.3|143653.4|143523.4|143605.4|143507.1|366
1628139300000|2021-08-05 04:55:00|143648.5|143518.5|143641.6|143511.6|143650.2|143520.2|143632.4|143502.4|334
1628139600000|2021-08-05 05:00:00|143642.7|143512.7|143619.9|143489.9|143644.4|143514.4|143612.5|143482.5|459
1628139900000|2021-08-05 05:05:00|143619.8|143489.8|143625.1|143495.1|143632.7|143509.5|143595.1|143482.3|514
1628140200000|2021-08-05 05:10:00|143623.5|143493.5|143613.8|143483.8|143633.3|143503.3|143606.3|143476.3|464
1628140500000|2021-08-05 05:15:00|143613.7|143483.7|143620.5|143490.5|143628.5|143498.5|143607.4|143477.4|490
1628140800000|2021-08-05 05:20:00|143613.9|143483.9|143620|143490|143629.1|143499.1|143612.8|143482.8|438
1628141100000|2021-08-05 05:25:00|143619.2|143489.2|143621.9|143491.9|143634.6|143504.6|143612.2|143482.2|386
1628141400000|2021-08-05 05:30:00|143624.3|143494.3|143623.6|143493.6|143631.8|143509.3|143599.3|143482.2|338
1628141700000|2021-08-05 05:35:00|143624.2|143494.2|143636.1|143506.1|143640.8|143510.8|143616.3|143486.3|327
1628142000000|2021-08-05 05:40:00|143635.1|143505.1|143631.6|143501.6|143650.3|143520.3|143626.8|143496.8|376
1628142300000|2021-08-05 05:45:00|143633.6|143503.6|143635.4|143505.4|143649.4|143519.4|143625.8|143495.8|342
1628142600000|2021-08-05 05:50:00|143636.4|143506.4|143630.7|143500.7|143648.1|143528.1|143614|143497.9|389
1628142900000|2021-08-05 05:55:00|143627.7|143497.7|143597.5|143467.5|143637.9|143515.8|143560.2|143453.7|415
1628143200000|2021-08-05 06:00:00|143596.1|143466.1|143807|143677|143829.6|143699.6|143572.4|143466.1|730
1628143500000|2021-08-05 06:05:00|143807.4|143677.4|143799.9|143669.9|143846.9|143737.1|143779.7|143668.3|563
1628143800000|2021-08-05 06:10:00|143800.7|143670.7|143775.8|143685.8|143831.8|143716|143768.5|143660.8|714
1628144100000|2021-08-05 06:15:00|143776.1|143686.1|143827.2|143737.2|143845.6|143740.7|143744.8|143641.2|657
1628144400000|2021-08-05 06:20:00|143828.5|143738.5|143749.8|143659.8|143847.6|143739.7|143726.1|143620.3|486
1628144700000|2021-08-05 06:25:00|143748.9|143658.9|143871.8|143781.8|143951.1|143833.4|143748.9|143629.1|665
1628145000000|2021-08-05 06:30:00|143871.1|143781.1|144054.1|143964.1|144118.5|144012.6|143871.1|143761.6|801
1628145300000|2021-08-05 06:35:00|144060.2|143970.2|144454.1|144324.1|144485.7|144355.7|144056.7|143966.7|802
1628145600000|2021-08-05 06:40:00|144453.8|144323.8|144419.6|144289.6|144488.5|144376.3|144324|144194|748
1628145900000|2021-08-05 06:45:00|144419.8|144289.8|144464.6|144334.6|144474.9|144344.9|144354.7|144252.5|788
1628146200000|2021-08-05 06:50:00|144465|144335|144379.1|144289.1|144485|144360.4|144367.7|144277.7|620
1628146500000|2021-08-05 06:55:00|144379.8|144289.8|144257.9|144167.9|144407.5|144304.2|144257.1|144167.1|721
1628146800000|2021-08-05 07:00:00|144258.3|144168.3|144137.6|144047.6|144258.3|144168.3|144065.4|143960.4|787
1628147100000|2021-08-05 07:05:00|144137.8|144047.8|143898.6|143768.6|144159.7|144051.1|143864.3|143756.7|868
1628147400000|2021-08-05 07:10:00|143897.4|143767.4|144117.3|143987.3|144188.3|144060.7|143880.1|143750.1|826
1628147700000|2021-08-05 07:15:00|144117.9|143987.9|143984.3|143854.3|144151.5|144043.9|143913.6|143783.6|924
1628148000000|2021-08-05 07:20:00|143982.4|143852.4|143971.4|143841.4|144010.3|143892.1|143906.6|143780.6|826
1628148300000|2021-08-05 07:25:00|143969.9|143839.9|143847.1|143757.1|143988.4|143862.5|143773.4|143683.4|790
1628148600000|2021-08-05 07:30:00|143847.2|143757.2|143851.8|143721.8|143976.5|143866.8|143789.3|143681.9|935
1628148900000|2021-08-05 07:35:00|143850.3|143720.3|143891.1|143761.1|143899.9|143774.5|143812.5|143703.1|871
1628149200000|2021-08-05 07:40:00|143892.6|143762.6|143766.6|143676.6|143944.9|143826.7|143716.3|143626.3|804
1628149500000|2021-08-05 07:45:00|143767|143677|143642.1|143552.1|143771.6|143681.6|143612.6|143503.2|816
1628149800000|2021-08-05 07:50:00|143642|143552|143686.7|143596.7|143700.1|143610|143640|143523.2|811
1628150100000|2021-08-05 07:55:00|143688.7|143598.7|143672.3|143582.3|143699.8|143609.8|143635.4|143528.3|659
1628150400000|2021-08-05 08:00:00|143673.5|143583.5|143838|143748|143865.4|143760.9|143653.6|143563.6|768
1628150700000|2021-08-05 08:05:00|143837.8|143747.8|143832.6|143742.6|143912.1|143822|143818.6|143720.1|794
1628151000000|2021-08-05 08:10:00|143832.9|143742.9|143914.7|143824.7|143929.6|143839.6|143805.7|143715.7|815
1628151300000|2021-08-05 08:15:00|143914.1|143824.1|143904.4|143814.4|143942.6|143852.6|143861.2|143760.9|894
1628151600000|2021-08-05 08:20:00|143902.7|143812.7|143889.2|143799.2|143938.1|143842.8|143877.3|143781.7|961
1628151900000|2021-08-05 08:25:00|143889.9|143799.9|143917.8|143827.8|143933.5|143835.3|143872.8|143782.8|945
1628152200000|2021-08-05 08:30:00|143916.7|143826.7|144001.6|143911.6|144029|143939|143914.3|143824.3|685
1628152500000|2021-08-05 08:35:00|144000.9|143910.9|143934.8|143844.8|144083.5|143993.5|143934.5|143844.5|620
1628152800000|2021-08-05 08:40:00|143937.5|143847.5|143890|143800|143983.3|143893.3|143875.4|143785.4|818
1628153100000|2021-08-05 08:45:00|143888.7|143798.7|143809.9|143719.9|143931.6|143826.1|143790.6|143700.6|828
1628153400000|2021-08-05 08:50:00|143811.9|143721.9|143839.2|143749.2|143867.5|143777.5|143811.9|143721.9|682
1628153700000|2021-08-05 08:55:00|143839|143749|143834.1|143744.1|143862.8|143772.8|143757.1|143659.9|762
1628154000000|2021-08-05 09:00:00|143829.8|143739.8|143999|143909|144012|143922|143821.3|143731.3|789
1628154300000|2021-08-05 09:05:00|143998.3|143908.3|144015.1|143925.1|144032.1|143937.7|143951.5|143848.4|694
1628154600000|2021-08-05 09:10:00|144016.3|143926.3|144051|143961|144054.6|143964.6|144003.4|143913.4|652
1628154900000|2021-08-05 09:15:00|144051.3|143961.3|143938.4|143848.4|144063.2|143973.2|143935.4|143845.4|677
1628155200000|2021-08-05 09:20:00|143936.4|143846.4|143815.3|143725.3|143941.8|143851.8|143808.5|143718.5|791
1628155500000|2021-08-05 09:25:00|143812.4|143722.4|143931.7|143841.7|143939|143849|143799|143709|728
1628155800000|2021-08-05 09:30:00|143935.5|143845.5|143827.3|143737.3|143938.1|143848.1|143819.6|143729.6|710
1628156100000|2021-08-05 09:35:00|143829.9|143739.9|143758|143668|143864.2|143774.2|143720.6|143630.6|771
1628156400000|2021-08-05 09:40:00|143757.9|143667.9|143749.1|143659.1|143815.9|143725.9|143740.2|143650.2|674
1628156700000|2021-08-05 09:45:00|143748.9|143658.9|143735.8|143645.8|143778.4|143688.4|143691.7|143601.7|747
1628157000000|2021-08-05 09:50:00|143735.5|143645.5|143936.9|143846.9|143940.4|143850.4|143732|143642|809
1628157300000|2021-08-05 09:55:00|143937.6|143847.6|143893.4|143803.4|143966|143876|143838.8|143748.8|795
1628157600000|2021-08-05 10:00:00|143885.4|143795.4|143763.9|143673.9|143887.1|143797.1|143745.6|143646.2|761
1628157900000|2021-08-05 10:05:00|143763.5|143673.5|143777.7|143687.7|143822.3|143732.3|143732.7|143642.7|692
1628158200000|2021-08-05 10:10:00|143777.2|143687.2|143813.8|143723.8|143849.5|143759.5|143756.4|143666.4|708
1628158500000|2021-08-05 10:15:00|143815.3|143725.3|143836.9|143746.9|143851.8|143761.8|143795.1|143705.1|552
1628158800000|2021-08-05 10:20:00|143836.5|143746.5|143832.8|143742.8|143895.3|143805.3|143770.1|143680.1|702
1628159100000|2021-08-05 10:25:00|143828.3|143738.3|143806.5|143716.5|143847.5|143757.5|143760.3|143670.3|617
1628159400000|2021-08-05 10:30:00|143807.1|143717.1|143841.9|143751.9|143858.6|143764.4|143772|143682|717
1628159700000|2021-08-05 10:35:00|143841.2|143751.2|143901.7|143811.7|143914.1|143824.1|143835.7|143745.7|596
1628160000000|2021-08-05 10:40:00|143899.8|143809.8|143911.7|143821.7|143935.6|143845.6|143876.7|143786.7|624
1628160300000|2021-08-05 10:45:00|143910.2|143820.2|143909.4|143819.4|143973.6|143883.6|143893.4|143803.4|685
1628160600000|2021-08-05 10:50:00|143905.9|143815.9|143759.8|143669.8|143929.2|143839.2|143698|143608|718
1628160900000|2021-08-05 10:55:00|143763.8|143673.8|143739.3|143649.3|143839.7|143749.7|143729.3|143639.3|723
1628161200000|2021-08-05 11:00:00|143740.2|143650.2|143722.3|143632.3|143801.7|143711.7|143713.6|143623.6|843
1628161500000|2021-08-05 11:05:00|143722.7|143632.7|143603.2|143513.2|143722.7|143632.7|143550.9|143460.9|864
1628161800000|2021-08-05 11:10:00|143605.1|143515.1|143716.1|143626.1|143784.3|143681|143558|143468|826
1628162100000|2021-08-05 11:15:00|143715.5|143625.5|143609.2|143479.2|143736.3|143639.2|143573.5|143465|789
1628162400000|2021-08-05 11:20:00|143607.9|143477.9|143498|143408|143638.1|143526.3|143487.6|143397.6|751
1628162700000|2021-08-05 11:25:00|143496.8|143406.8|143546.4|143456.4|143618.7|143506.5|143453.6|143363.6|628
1628163000000|2021-08-05 11:30:00|143551.1|143461.1|143434.9|143344.9|143600.3|143510.3|143399.8|143291.1|757
1628163300000|2021-08-05 11:35:00|143435.4|143345.4|143575.2|143485.2|143642.7|143526.5|143433.4|143343.4|782
1628163600000|2021-08-05 11:40:00|143574.7|143484.7|143615.2|143525.2|143632.8|143542.8|143558.8|143468.8|599
1628163900000|2021-08-05 11:45:00|143615.5|143525.5|143715.7|143625.7|143747.9|143657.9|143584|143492.1|694
1628164200000|2021-08-05 11:50:00|143715.8|143625.8|143763.4|143673.4|143817|143727|143712.6|143622.6|726
1628164500000|2021-08-05 11:55:00|143763.2|143673.2|143630.6|143540.6|143769.2|143679.2|143589.8|143499.8|696
1628164800000|2021-08-05 12:00:00|143652.2|143522.2|143696.9|143606.9|143783.1|143677.7|143596.2|143497.3|829
1628165100000|2021-08-05 12:05:00|143715.1|143585.1|143665|143535|143719.8|143609|143602.3|143482.5|714
1628165400000|2021-08-05 12:10:00|143664.8|143534.8|143730.6|143600.6|143778.4|143658.5|143650.3|143534.5|700
1628165700000|2021-08-05 12:15:00|143730.3|143600.3|143742.8|143652.8|143765.4|143666.5|143697.4|143586.4|797
1628166000000|2021-08-05 12:20:00|143743.2|143653.2|143920.9|143830.9|143921.1|143831.1|143721|143631|716
1628166300000|2021-08-05 12:25:00|143920.3|143830.3|143867.9|143558.9|144072.6|143959.6|143867.9|143558.9|773
1628166600000|2021-08-05 12:30:00|143865.2|143556.2|144129.6|143999.6|144155|144042.1|143850.6|143541.6|824
1628166900000|2021-08-05 12:35:00|144129.1|143999.1|143714.6|143584.6|144137.4|144026.2|143695.9|143565.9|847
1628167200000|2021-08-05 12:40:00|143714.5|143584.5|143935.1|143805.1|144062.6|143932.6|143709.1|143579.1|837
1628167500000|2021-08-05 12:45:00|143935.8|143805.8|143851.7|143761.7|143979.9|143863.2|143800.9|143685.2|788
1628167800000|2021-08-05 12:50:00|143852.7|143762.7|144012.9|143922.9|144018.4|143928.4|143838|143748|699
1628168100000|2021-08-05 12:55:00|144013|143923|144116.1|144026.1|144154.3|144044.1|144013|143912.2|802
1628168400000|2021-08-05 13:00:00|144115|144025|144046.8|143956.8|144121.1|144031.1|143999.1|143898.6|808
1628168700000|2021-08-05 13:05:00|144044.7|143954.7|144063.5|143973.5|144093.4|144003.4|144037.1|143947.1|714
1628169000000|2021-08-05 13:10:00|144062|143972|144037.2|143947.2|144154|144064|144036.4|143946.4|802
1628169300000|2021-08-05 13:15:00|144035.4|143945.4|143988|143898|144037|143947|143858|143768|793
1628169600000|2021-08-05 13:20:00|143988.2|143898.2|144095|144005|144095|144005|143983.8|143893.8|741
1628169900000|2021-08-05 13:25:00|144095.1|144005.1|143859.2|143769.2|144153.3|144063.3|143853.6|143758|829
1628170200000|2021-08-05 13:30:00|143881.7|143751.7|143983.2|143893.2|144081.9|143977.3|143867.4|143739.7|960
1628170500000|2021-08-05 13:35:00|143982.7|143892.7|143907.2|143817.2|143982.8|143892.8|143871.2|143781.2|791
1628170800000|2021-08-05 13:40:00|143907.3|143817.3|144128.7|144038.7|144245.5|144132.7|143905.6|143815.6|956
1628171100000|2021-08-05 13:45:00|144134.2|144044.2|144244|144154|144279.2|144189.2|144122.2|144032.2|985
1628171400000|2021-08-05 13:50:00|144244.5|144154.5|144115.7|144025.7|144275.6|144185.6|144104.9|144014.9|827
1628171700000|2021-08-05 13:55:00|144116.6|144026.6|144053.7|143963.7|144119.3|144029.3|144043.6|143953.6|792
1628172000000|2021-08-05 14:00:00|144053.8|143963.8|144057.1|143967.1|144185.4|144095.4|143939.8|143849.8|842
1628172300000|2021-08-05 14:05:00|144056.7|143966.7|143967.3|143877.3|144065|143975|143967.3|143877.3|785
1628172600000|2021-08-05 14:10:00|143964.2|143874.2|143775.8|143685.8|143964.4|143874.4|143758.9|143668.9|898
1628172900000|2021-08-05 14:15:00|143775.2|143685.2|143693|143603|143834|143735.1|143675|143585|778
1628173200000|2021-08-05 14:20:00|143691.8|143601.8|143720.4|143630.4|143734.6|143640.1|143689.7|143599.7|777
1628173500000|2021-08-05 14:25:00|143722|143632|143691.9|143601.9|143723.2|143633.2|143503.3|143394.5|877
1628173800000|2021-08-05 14:30:00|143692.6|143602.6|143753.6|143663.6|143851.7|143740.3|143678.8|143588.8|925
1628174100000|2021-08-05 14:35:00|143757.6|143667.6|143717.4|143587.4|143766.9|143675.8|143663.8|143571.7|855
1628174400000|2021-08-05 14:40:00|143694|143604|143744|143654|143785.7|143695.7|143694|143588.3|837
1628174700000|2021-08-05 14:45:00|143743.6|143653.6|143641|143551|143879.4|143789.4|143616.3|143526.3|875
1628175000000|2021-08-05 14:50:00|143639.6|143549.6|143723.8|143633.8|143742.3|143643.7|143570.6|143480.6|801
1628175300000|2021-08-05 14:55:00|143729.2|143639.2|143857.4|143767.4|143884.6|143794.6|143713.2|143623.2|925
1628175600000|2021-08-05 15:00:00|143857.6|143767.6|143754.1|143664.1|143861.7|143771.7|143711.4|143621.4|731
1628175900000|2021-08-05 15:05:00|143751.2|143661.2|143776.8|143686.8|143790.3|143700.3|143722.5|143632.5|706
1628176200000|2021-08-05 15:10:00|143775.8|143685.8|143845.8|143755.8|143849|143759|143765.6|143675.6|845
1628176500000|2021-08-05 15:15:00|143845.6|143755.6|143835.2|143745.2|143863.5|143773.5|143832.7|143742.7|743
1628176800000|2021-08-05 15:20:00|143835.7|143745.7|143731.7|143601.7|143836.6|143746.6|143727.7|143597.7|725
1628177100000|2021-08-05 15:25:00|143728.3|143598.3|143622.4|143532.4|143732.4|143613.2|143621|143511.2|721
1628177400000|2021-08-05 15:30:00|143622.6|143532.6|143692.8|143602.8|143706.9|143616.9|143586.5|143492.6|765
1628177700000|2021-08-05 15:35:00|143689.3|143599.3|143781|143691|143810.3|143720.3|143689.1|143599.1|709
1628178000000|2021-08-05 15:40:00|143780.9|143690.9|143646.7|143516.7|143808.2|143698.3|143636.6|143506.6|774
1628178300000|2021-08-05 15:45:00|143643.3|143513.3|143648.6|143558.6|143669.7|143565.4|143599.8|143507.5|694
1628178600000|2021-08-05 15:50:00|143649.8|143559.8|143666.9|143576.9|143695.6|143605.6|143610.9|143503.6|752
1628178900000|2021-08-05 15:55:00|143665.6|143575.6|143715.4|143625.4|143758.4|143668.4|143616.1|143526.1|663
1628179200000|2021-08-05 16:00:00|143715.8|143625.8|143759.9|143669.9|143766.5|143676.5|143697.8|143607.8|572
1628179500000|2021-08-05 16:05:00|143759.6|143669.6|143736.3|143646.3|143764.9|143674.9|143734.6|143644.6|772
1628179800000|2021-08-05 16:10:00|143735|143645|143748.3|143658.3|143771.1|143681.1|143711.6|143613|704
1628180100000|2021-08-05 16:15:00|143752.7|143662.7|143812|143722|143822.8|143732.8|143742.9|143652.9|552
1628180400000|2021-08-05 16:20:00|143811.8|143721.8|143834.2|143744.2|143838.4|143748.4|143795.8|143688.1|587
1628180700000|2021-08-05 16:25:00|143834|143744|143819.9|143729.9|143838.1|143748.1|143815|143725|391
1628181000000|2021-08-05 16:30:00|143820|143730|143826.3|143736.3|143867.4|143777.4|143819.2|143729.2|550
1628181300000|2021-08-05 16:35:00|143826.5|143736.5|143880.6|143790.6|143884.4|143794.4|143824.2|143734.2|793
1628181600000|2021-08-05 16:40:00|143879|143789|143894.3|143804.3|143901.8|143811.8|143870.9|143762.8|749
1628181900000|2021-08-05 16:45:00|143897.6|143807.6|143899.2|143809.2|143906|143816|143877.4|143787.4|633
1628182200000|2021-08-05 16:50:00|143900.5|143810.5|143891.3|143801.3|143911.6|143815.4|143882.2|143771.4|778
1628182500000|2021-08-05 16:55:00|143893.8|143803.8|143881.6|143791.6|143918.1|143818.4|143875.1|143779.2|783
1628182800000|2021-08-05 17:00:00|143882.3|143792.3|143905.9|143815.9|143976.2|143886.2|143859.1|143760|763
1628183100000|2021-08-05 17:05:00|143903.9|143813.9|143848.4|143758.4|143941.1|143851.1|143841.3|143751.3|838
1628183400000|2021-08-05 17:10:00|143849.8|143759.8|143831.8|143741.8|143853.6|143763.6|143812.6|143722.6|735
1628183700000|2021-08-05 17:15:00|143831.6|143741.6|143851.6|143761.6|143872.5|143782.5|143831.5|143741.5|605
1628184000000|2021-08-05 17:20:00|143851.8|143761.8|143862.7|143772.7|143871.7|143781.7|143845.7|143755.7|542
1628184300000|2021-08-05 17:25:00|143863.4|143773.4|143905.9|143815.9|143932.4|143824.1|143852.1|143762.1|482
1628184600000|2021-08-05 17:30:00|143903.4|143813.4|143927.3|143837.3|143940|143850|143900.9|143805|599
1628184900000|2021-08-05 17:35:00|143927.1|143837.1|143973.6|143883.6|143980|143890|143927.1|143837.1|461
1628185200000|2021-08-05 17:40:00|143974.5|143884.5|143953.9|143863.9|143981.4|143891.4|143938.3|143848.3|682
1628185500000|2021-08-05 17:45:00|143957.8|143867.8|143952.6|143862.6|143963.2|143873.2|143939.5|143849.5|632
1628185800000|2021-08-05 17:50:00|143952.5|143862.5|143831.6|143741.6|143954.3|143864.3|143825.3|143735.3|592
1628186100000|2021-08-05 17:55:00|143832|143742|143784.3|143654.3|143841.2|143751.2|143761.6|143648|590
1628186400000|2021-08-05 18:00:00|143788.1|143658.1|143758.9|143668.9|143800.1|143690|143756.4|143634.7|681
1628186700000|2021-08-05 18:05:00|143759|143669|143764.6|143674.6|143821.7|143727|143757.1|143661.6|730
1628187000000|2021-08-05 18:10:00|143774.3|143684.3|143823.8|143693.8|143839.1|143749.1|143738.5|143634.4|727
1628187300000|2021-08-05 18:15:00|143819.8|143689.8|143807.9|143717.9|143829.1|143721.3|143777|143674.6|624
1628187600000|2021-08-05 18:20:00|143807.8|143717.8|143796.9|143706.9|143844|143739.4|143793|143687.6|677
1628187900000|2021-08-05 18:25:00|143798.5|143708.5|143822.9|143732.9|143832.5|143741.6|143790.5|143693.1|566
1628188200000|2021-08-05 18:30:00|143824.3|143734.3|143870.7|143780.7|143876.8|143786.8|143776.6|143686.6|527
1628188500000|2021-08-05 18:35:00|143869.6|143779.6|143873.2|143783.2|143884.8|143794.8|143863.4|143773.4|401
1628188800000|2021-08-05 18:40:00|143872.6|143782.6|143879.8|143789.8|143886.7|143796.7|143861.5|143771.5|425
1628189100000|2021-08-05 18:45:00|143878.9|143788.9|143877.6|143787.6|143886.3|143796.3|143869|143779|361
1628189400000|2021-08-05 18:50:00|143877.3|143787.3|143977.1|143887.1|143999.7|143909.7|143876.8|143786.8|604
1628189700000|2021-08-05 18:55:00|143977|143887|143886.7|143796.7|144000.6|143910.6|143886.7|143796.7|688
1628190000000|2021-08-05 19:00:00|143891.5|143801.5|143868|143778|143931.4|143817.9|143855.7|143752|703
1628190300000|2021-08-05 19:05:00|143870.1|143780.1|143851.7|143721.7|143897.9|143781.6|143827.2|143710.7|644
1628190600000|2021-08-05 19:10:00|143851.8|143721.8|144675.7|144473.1|144675.7|144510.4|143851.8|143721.8|778
1628190900000|2021-08-05 19:15:00|144642|144512|145970.1|145699|147636.8|147327.8|144642|144478.6|1042
1628191200000|2021-08-05 19:20:00|145982.3|145703.6|145516.9|145239.3|146100.4|145877|145114.3|144805.3|944
1628191500000|2021-08-05 19:25:00|145532.7|145258.4|145014.1|144713.5|146062.7|145796.7|144914.5|144605.5|881
1628191800000|2021-08-05 19:30:00|145011.5|144702.5|144705|144575|145031.7|144859.5|144610|144345.2|837
1628192100000|2021-08-05 19:35:00|144702.4|144572.4|144732.7|144602.7|144968.8|144812.7|144636.4|144491.4|512
1628192400000|2021-08-05 19:40:00|144730.8|144600.8|145093.8|144963.8|145144.7|144963.8|144670.6|144516.5|465
1628192700000|2021-08-05 19:45:00|145137.8|144914.4|145288.2|145158.2|145576.2|145412.6|145083|144897.9|712
1628193000000|2021-08-05 19:50:00|145288.7|145158.7|145062.2|144809.4|145375.6|145194.3|145013.7|144808.5|674
1628193300000|2021-08-05 19:55:00|145061.3|144804.2|145135.3|144894.1|145195.5|145042|144901.3|144683.4|632
1628193600000|2021-08-05 20:00:00|145133.2|144893.9|144945|144815|145140.1|144950.8|144889.3|144715.3|553
1628193900000|2021-08-05 20:05:00|144945.1|144815.1|145047.3|144917.3|145105.1|144975.1|144923.7|144724.3|483
1628194200000|2021-08-05 20:10:00|145041|144911|145050.8|144920.8|145065.3|144935.3|144992.5|144862.5|446
1628194500000|2021-08-05 20:15:00|145052.1|144922.1|145275|145145|145421.3|145146.9|145040.5|144910.5|466
1628194800000|2021-08-05 20:20:00|145275.1|145145.1|145279.6|145149.6|145334.8|145168.7|145212.7|145074.2|276
1628195100000|2021-08-05 20:25:00|145285.6|145155.6|145276.8|145146.8|145342.6|145212.6|145237.9|145117.8|245
1628195400000|2021-08-05 20:30:00|145276.1|145146.1|145564.2|145255.2|145606.1|145382|145247|145053.7|379
1628195700000|2021-08-05 20:35:00|145555.5|145246.5|145319.7|145113.3|145562.5|145409.9|145272.5|145064.8|426
1628196000000|2021-08-05 20:40:00|145318.1|145115.8|145223.9|144914.9|145444|145208.8|145149.7|144854.7|352
1628196300000|2021-08-05 20:45:00|145218.5|144909.5|145301.8|144992.8|145340.5|145031.5|145128|144858|522
1628196600000|2021-08-05 20:50:00|145291.8|144982.8|145492|145183|145541.7|145232.7|145284.2|144975.2|457
1628196900000|2021-08-05 20:55:00|145494.3|145185.3|145316.4|145007.4|145567.2|145258.2|145316.4|145007.4|288
1628197500000|2021-08-05 21:05:00|145229.5|144920.5|145229.5|144920.5|145229.5|144920.5|145229.5|144920.5|1
1628198400000|2021-08-05 21:20:00|145312.1|145003.1|145277.3|144968.3|145312.1|145003.1|145277.3|144968.3|2
1628198700000|2021-08-05 21:25:00|145313.4|145004.4|145281.2|144972.2|145313.4|145004.4|145254.5|144945.5|5
1628199000000|2021-08-05 21:30:00|145284.4|144975.4|145493.8|145184.8|145511.7|145202.7|145284.4|144975.4|219
1628199300000|2021-08-05 21:35:00|145492|145183|145475.7|145166.7|145514.6|145205.6|145312.7|145003.7|267
1628199600000|2021-08-05 21:40:00|145516.4|145207.4|145477.9|145168.9|145516.4|145207.4|145422.1|145113.1|101
1628199900000|2021-08-05 21:45:00|145477.3|145168.3|145455.1|145146.1|145669.8|145360.8|145447.1|145138.1|232
1628200200000|2021-08-05 21:50:00|145451.7|145142.7|145509.9|145200.9|145579|145270|145358.5|145100.3|266
1628200500000|2021-08-05 21:55:00|145510|145201|145360.9|145076.6|145565|145256|145282.6|145066.2|296
1628200800000|2021-08-05 22:00:00|145343.4|145122.8|145276.9|145146.9|145482.2|145173.2|145267.2|145054.9|190
1628201100000|2021-08-05 22:05:00|145285.7|145155.7|145276|145146|145388.3|145156.9|145247.8|144949.5|205
1628201400000|2021-08-05 22:10:00|145276.3|145146.3|145380.6|145071.6|145385|145155.4|145264.4|145057.4|168
1628201700000|2021-08-05 22:15:00|145339.3|145105.4|145274.7|145144.7|145377.8|145180.6|145260|145058.3|118
1628202000000|2021-08-05 22:20:00|145272.5|145142.5|145290.4|145160.4|145372|145163.4|145266|145053.9|105
1628202300000|2021-08-05 22:25:00|145289.5|145159.5|145352.2|145071.1|145373.3|145165.1|145274.9|145051.5|133
1628202600000|2021-08-05 22:30:00|145280.3|145150.3|145267.7|145137.7|145402.3|145160.2|145228|144921|361
1628202900000|2021-08-05 22:35:00|145271.3|145141.3|145346.1|145037.1|145435.5|145153.1|145254.2|144992|355
1628203200000|2021-08-05 22:40:00|145348.9|145039.9|145366.4|145057.4|145506.6|145197.6|145299.3|144990.3|477
1628203500000|2021-08-05 22:45:00|145388.7|145079.7|145361.1|145052.1|145454|145145|145284.4|144975.4|652
1628203800000|2021-08-05 22:50:00|145349.1|145040.1|145291.2|144982.2|145407.7|145098.7|145276.9|144967.9|491
1628204100000|2021-08-05 22:55:00|145278.7|144969.7|145328.7|145019.7|145333.4|145024.4|145268.5|144959.5|434
1628204400000|2021-08-05 23:00:00|145316.8|145007.8|145339.6|145030.6|145394.8|145085.8|145230.4|144921.4|639
1628204700000|2021-08-05 23:05:00|145342.9|145033.9|145290.3|144981.3|145440.9|145131.9|145249.8|144940.8|609
1628205000000|2021-08-05 23:10:00|145280.9|144971.9|145304.8|144995.8|145394.9|145085.9|145267.7|144958.7|675
1628205300000|2021-08-05 23:15:00|145305.6|144996.6|145295.4|145059.2|145354.9|145060|145262|144966.8|588
1628205600000|2021-08-05 23:20:00|145291.9|145060.2|145270.3|145006.2|145367|145060.2|145257.4|144979.4|345
1628205900000|2021-08-05 23:25:00|145313|145004|145311.6|145005.6|145353.6|145044.6|145265.7|144987.5|284
1628206200000|2021-08-05 23:30:00|145302.8|145012.2|145369.6|145060.6|145422.1|145113.1|145216.8|144908.5|780
1628206500000|2021-08-05 23:35:00|145384.5|145075.5|145364.4|145055.4|145429.6|145120.6|145230.4|144921.4|984
1628206800000|2021-08-05 23:40:00|145364.1|145055.1|145433.8|145124.8|145534.8|145225.8|145321.5|145012.5|766
1628207100000|2021-08-05 23:45:00|145434.1|145125.1|145431.1|145122.1|145473.1|145167.7|145406.5|145097.5|819
1628207400000|2021-08-05 23:50:00|145432.8|145123.8|145439.8|145130.8|145492|145183|145402.4|145093.4|688
1628207700000|2021-08-05 23:55:00|145455.4|145154.6|145264|144955|145471.9|145162.9|145227.4|144918.4|1030
1628208000000|2021-08-06 00:00:00|145259.3|144950.3|145358.5|145049.5|145377.8|145068.8|145038.7|144782.9|833
1628208300000|2021-08-06 00:05:00|145357.9|145048.9|145208.6|144899.6|145357.9|145048.9|145098.4|144789.4|847
1628208600000|2021-08-06 00:10:00|145201.3|144892.3|145290.5|144981.5|145361.2|145052.2|145157.2|144848.2|790
1628208900000|2021-08-06 00:15:00|145299.1|144990.1|145323.2|145014.2|145388.2|145079.2|145247.8|144938.8|772
1628209200000|2021-08-06 00:20:00|145339.2|145030.2|145313|145004|145375.6|145066.6|145256.3|144947.3|378
1628209500000|2021-08-06 00:25:00|145315.5|145006.5|145317|145008|145336.9|145027.9|145274|144965|392
1628209800000|2021-08-06 00:30:00|145313|145004|145281.8|144972.8|145369.6|145060.6|145266.9|144957.9|575
1628210100000|2021-08-06 00:35:00|145280.1|144971.1|145311.5|145063.2|145385.5|145091.8|145208.1|144899.1|574
1628210400000|2021-08-06 00:40:00|145309.4|145059.1|145321.2|145090.6|145405.1|145113.2|145288|144998|499
1628210700000|2021-08-06 00:45:00|145330|145082.9|145361.5|145052.5|145383.4|145149.3|145259.6|145042.8|353
1628211000000|2021-08-06 00:50:00|145359.5|145050.5|145375.6|145107.7|145409.8|145186.8|145297.9|145040.9|529
1628211300000|2021-08-06 00:55:00|145375.4|145114|145408.9|145105.2|145442|145180.6|145298.3|145061.6|700
1628211600000|2021-08-06 01:00:00|145402.5|145103.8|145349.9|145111.4|145436.6|145210.2|145285.6|145084.8|615
1628211900000|2021-08-06 01:05:00|145350.9|145113.9|145348.9|145091.4|145412.7|145191.2|145272.1|145062.3|956
1628212200000|2021-08-06 01:10:00|145358.1|145088.3|145311.3|145111.3|145407.3|145176.4|145262.9|145051.3|508
1628212500000|2021-08-06 01:15:00|145313.2|145110.3|145423.4|145144|145459.1|145225.7|145269|145054.5|657
1628212800000|2021-08-06 01:20:00|145423.6|145144.7|145450.6|145141.6|145461.9|145229|145338.7|145123.1|678
1628213100000|2021-08-06 01:25:00|145451.5|145142.5|145371.8|145241.8|145489.9|145253.1|145351.2|145111.3|546
1628213400000|2021-08-06 01:30:00|145369.7|145239.7|145461.1|145177.3|145501|145283.1|145359.9|145156.4|398
1628213700000|2021-08-06 01:35:00|145474.9|145165.9|145473.2|145216.6|145503.4|145280.6|145391.6|145165.4|360
1628214000000|2021-08-06 01:40:00|145470.2|145222.3|145440.5|145204.8|145500.9|145280.6|145370.6|145163.5|392
1628214300000|2021-08-06 01:45:00|145438.5|145204|145462.6|145158.5|145506.4|145277.7|145331.3|145115.7|647
1628214600000|2021-08-06 01:50:00|145460.6|145160.5|145455.1|145192.7|145496.1|145263.1|145378.5|145153.7|545
1628214900000|2021-08-06 01:55:00|145458.3|145193.2|145476.9|145167.9|145486.5|145253.2|145375.2|145124.7|546
1628215200000|2021-08-06 02:00:00|145473|145164|145509.5|145275.3|145562.4|145331.9|145412.1|145149.9|454
1628215500000|2021-08-06 02:05:00|145509.3|145266.4|145505.7|145298.2|145584.5|145342.8|145454.4|145190.1|327
1628215800000|2021-08-06 02:10:00|145470.6|145340.6|145501|145292.8|145532.1|145342.9|145440.2|145232.4|521
1628216100000|2021-08-06 02:15:00|145498.4|145296.5|145495.5|145277.9|145535.6|145343.7|145401|145197.1|429
1628216400000|2021-08-06 02:20:00|145501.9|145287.5|145541.9|145265.1|145541.9|145347.7|145443.2|145265.1|438
1628216700000|2021-08-06 02:25:00|145518|145287.3|145461.4|145331.4|145542.9|145350.7|145454.3|145256.3|316
1628217000000|2021-08-06 02:30:00|145460.3|145330.3|145523.6|145318.2|145545.7|145356.8|145459.9|145257.4|349
1628217300000|2021-08-06 02:35:00|145478.4|145348.4|145471.7|145341.7|145560.1|145350.1|145469.2|145250.6|366
1628217600000|2021-08-06 02:40:00|145472|145342|145524.7|145261.8|145683.1|145406.9|145442.2|145234.6|488
1628217900000|2021-08-06 02:45:00|145524.1|145260.9|145503.7|145239.5|145656.3|145360.9|145478.5|145213.2|570
1628218200000|2021-08-06 02:50:00|145505.7|145238|145495.6|145197.3|145522.4|145248.1|145468.4|145181.9|601
1628218500000|2021-08-06 02:55:00|145512.9|145203.9|145508.5|145232.8|145521|145232.8|145460.8|145171|322
1628218800000|2021-08-06 03:00:00|145486.4|145233.7|145471.9|145207.7|145513.2|145233.7|145458.6|145167.3|316
1628219100000|2021-08-06 03:05:00|145475.5|145212.5|145492.4|145185.2|145516.7|145231.2|145466|145181.2|668
1628219400000|2021-08-06 03:10:00|145487.8|145197.6|145403.7|145096.6|145509.3|145200.4|145328.8|145059.7|412
1628219700000|2021-08-06 03:15:00|145402.6|145095.3|145378.6|145119.5|145405.3|145137.5|145341.9|145092.2|637
1628220000000|2021-08-06 03:20:00|145380|145118.9|145264.5|144984.6|145406.7|145140.6|145251.6|144981.2|383
1628220300000|2021-08-06 03:25:00|145285.2|144984.4|145244.2|145027.3|145296.6|145105.1|145212.1|144973.5|385
1628220600000|2021-08-06 03:30:00|145250.9|145016.4|145262.4|145059.8|145298.6|145113.9|145210.7|144963.6|380
1628220900000|2021-08-06 03:35:00|145260.5|145058.8|145279.5|145071.3|145295.2|145116.5|145217.4|145047.4|246
1628221200000|2021-08-06 03:40:00|145279|145074.9|145277.9|145077.3|145297.5|145111.8|145232.2|145032.6|262
1628221500000|2021-08-06 03:45:00|145241.7|145111.7|145312.7|145069|145357.4|145111.7|145241.7|145034.9|295
1628221800000|2021-08-06 03:50:00|145314|145070.1|145326.8|145054.9|145344.6|145091.1|145292.1|144995.3|316
1628222100000|2021-08-06 03:55:00|145325.8|145059.4|145334.9|145055.2|145351.2|145086.7|145304.9|145019.6|382
1628222400000|2021-08-06 04:00:00|145333.5|145058.9|145306.5|145066.8|145344.1|145087.5|145304|145029.4|283
1628222700000|2021-08-06 04:05:00|145321.4|145075.2|145305.9|145072|145343.5|145092.1|145298.5|145022.4|338
1628223000000|2021-08-06 04:10:00|145305.8|145073.5|145320.1|145052.8|145322|145127.8|145257.8|145034.9|374
1628223300000|2021-08-06 04:15:00|145312.1|145056.8|145315.3|145108.9|145369.1|145159.4|145261|145048.9|285
1628223600000|2021-08-06 04:20:00|145314.8|145112.3|145388.3|145085.3|145391.4|145155.7|145227.3|145073.3|395
1628223900000|2021-08-06 04:25:00|145384.1|145089.9|145369.7|145087|145396.3|145111.2|145345.9|145068.1|415
1628224200000|2021-08-06 04:30:00|145370|145086.1|145363.3|145104.2|145394.1|145146.2|145344.3|145072.7|475
1628224500000|2021-08-06 04:35:00|145364.5|145101.4|145336.8|145113.8|145391.9|145177.6|145307.6|145058.7|352
1628224800000|2021-08-06 04:40:00|145337.5|145113.3|145336.5|145120.6|145359.5|145170.8|145289.2|145082.5|351
1628225100000|2021-08-06 04:45:00|145288.8|145158.8|145378.5|145177.7|145385|145217.8|145288.8|145084.8|307
1628225400000|2021-08-06 04:50:00|145351.8|145221.8|145303.4|145173.4|145390.8|145221.8|145297.1|145145|361
1628225700000|2021-08-06 04:55:00|145304.8|145174.8|145302|145172|145356.2|145197.4|145261.3|145131.3|297
1628226000000|2021-08-06 05:00:00|145300.4|145170.4|145364.8|145234.8|145367.9|145237.9|145283.2|145153.2|482
1628226300000|2021-08-06 05:05:00|145365|145235|145427.8|145297.8|145430.4|145300.4|145306|145176|654
1628226600000|2021-08-06 05:10:00|145429.2|145299.2|145402.5|145272.5|145441.2|145311.2|145401.3|145271.3|521
1628226900000|2021-08-06 05:15:00|145402.7|145272.7|145423.8|145293.8|145429.1|145299.1|145376.2|145246.2|491
1628227200000|2021-08-06 05:20:00|145424.2|145294.2|145422.3|145292.3|145475.8|145303.3|145410.3|145256|514
1628227500000|2021-08-06 05:25:00|145421.9|145291.9|145423.1|145293.1|145475.1|145302.9|145411.1|145253.8|444
1628227800000|2021-08-06 05:30:00|145422.9|145292.9|145396.6|145266.6|145470.2|145292.9|145382.8|145250|563
1628228100000|2021-08-06 05:35:00|145396|145266|145436.3|145306.3|145479|145335.1|145390.1|145260.1|461
1628228400000|2021-08-06 05:40:00|145438.6|145308.6|145386.3|145256.3|145440.6|145310.6|145382.7|145252.7|328
1628228700000|2021-08-06 05:45:00|145385.9|145255.9|145340.7|145210.7|145388|145258|145317.7|145188.5|336
1628229000000|2021-08-06 05:50:00|145340.9|145210.9|145327.6|145197.6|145362|145232|145317.2|145191|366
1628229300000|2021-08-06 05:55:00|145327|145197|145155.4|145025.4|145332.2|145202.2|145027.7|144897.7|450
1628229600000|2021-08-06 06:00:00|145154.8|145024.8|145025|144895|145207.6|145077.6|144973.9|144843.9|575
1628229900000|2021-08-06 06:05:00|145026.4|144896.4|145012.4|144882.4|145026.8|144896.8|144934.4|144804.4|665
1628230200000|2021-08-06 06:10:00|145010.6|144880.6|145020.5|144890.5|145028.3|144898.3|145005.4|144875.4|546
1628230500000|2021-08-06 06:15:00|145019.8|144889.8|144934.1|144804.1|145024.9|144894.9|144899.7|144789|484
1628230800000|2021-08-06 06:20:00|144935.1|144805.1|144905.8|144775.8|145028.7|144898.7|144824.6|144694.6|615
1628231100000|2021-08-06 06:25:00|144905.7|144775.7|144900.3|144770.3|144982.2|144852.2|144823.6|144693.6|660
1628231400000|2021-08-06 06:30:00|144898.5|144768.5|144787.5|144657.5|144937.4|144807.4|144770.3|144640.3|709
1628231700000|2021-08-06 06:35:00|144789.4|144659.4|144826.2|144696.2|144852.7|144732.8|144773.4|144643.4|664
1628232000000|2021-08-06 06:40:00|144821.4|144691.4|144712.4|144622.4|144825.1|144709.3|144702.9|144586|706
1628232300000|2021-08-06 06:45:00|144713.5|144623.5|144668|144578|144783.1|144669.5|144621.1|144513.4|661
1628232600000|2021-08-06 06:50:00|144668.4|144578.4|144647|144517|144672.5|144582.5|144578.3|144478.5|617
1628232900000|2021-08-06 06:55:00|144656.5|144526.5|144608.2|144518.2|144676.4|144581|144579.2|144486.1|707
1628233200000|2021-08-06 07:00:00|144635.5|144505.5|144816.8|144686.8|144832.5|144722.2|144606.1|144491.6|776
1628233500000|2021-08-06 07:05:00|144818.4|144688.4|144916.5|144786.5|144949.2|144832.2|144733.8|144605.8|796
1628233800000|2021-08-06 07:10:00|144916.9|144786.9|144924.7|144834.7|144983.9|144853.9|144809.4|144719.4|721
1628234100000|2021-08-06 07:15:00|144925.3|144835.3|144943.6|144853.6|145025.3|144935.3|144912.7|144816.5|735
1628234400000|2021-08-06 07:20:00|144944.4|144854.4|145024.9|144934.9|145028.5|144938.5|144895.9|144777.5|682
1628234700000|2021-08-06 07:25:00|145025.3|144935.3|145000.8|144910.8|145026.5|144936.5|144899.4|144809.4|692
1628235000000|2021-08-06 07:30:00|144998.5|144908.5|145085.6|144995.6|145089.9|144999.9|144980.3|144890.3|693
1628235300000|2021-08-06 07:35:00|145085.9|144995.9|144901.2|144811.2|145130.3|145026.9|144867.3|144756.7|747
1628235600000|2021-08-06 07:40:00|144902.9|144812.9|144859.3|144769.3|144937.5|144837.8|144835.8|144707.4|679
1628235900000|2021-08-06 07:45:00|144862.2|144772.2|144919.4|144829.4|144929.7|144839.7|144853.2|144763.2|634
1628236200000|2021-08-06 07:50:00|144921.6|144831.6|145003|144913|145045|144932.4|144796.6|144706.6|693
1628236500000|2021-08-06 07:55:00|145020.2|144890.2|145130.1|145000.1|145208.3|145098.4|144979.4|144873.2|788
1628236800000|2021-08-06 08:00:00|145129.8|144999.8|145216.9|145126.9|145329|145212.8|145129.4|144999.4|755
1628237100000|2021-08-06 08:05:00|145222.6|145132.6|145227.7|145137.7|145252.5|145157.5|145139.3|145046.6|696
1628237400000|2021-08-06 08:10:00|145228.8|145138.8|145225.7|145095.7|145306.3|145216.3|145166|145041.6|634
1628237700000|2021-08-06 08:15:00|145225.5|145095.5|145161.6|145031.6|145240|145135|145140.5|145029.9|714
1628238000000|2021-08-06 08:20:00|145161.8|145031.8|145211|145121|145260.1|145161.7|145132.7|145023.6|688
1628238300000|2021-08-06 08:25:00|145209.8|145119.8|145383.7|145293.7|145387.9|145297.9|145209.8|145119.8|781
1628238600000|2021-08-06 08:30:00|145383.5|145293.5|145557.8|145467.8|145583.4|145473.5|145326.6|145213.4|568
1628238900000|2021-08-06 08:35:00|145558.2|145468.2|145715.8|145625.8|145737.1|145647.1|145555.2|145465.2|598
1628239200000|2021-08-06 08:40:00|145716.8|145626.8|145371.3|145241.3|145718.4|145628.4|145366|145236|691
1628239500000|2021-08-06 08:45:00|145372.9|145242.9|145426.5|145336.5|145475.6|145363.8|145370.9|145240.9|619
1628239800000|2021-08-06 08:50:00|145428.6|145338.6|145417.8|145327.8|145443.2|145353.2|145347.4|145257.4|759
1628240100000|2021-08-06 08:55:00|145419.1|145329.1|145392|145302|145424.2|145333.1|145338.7|145235.4|805
1628240400000|2021-08-06 09:00:00|145393.2|145303.2|145304.2|145214.2|145421.1|145331.1|145286.1|145174.1|786
1628240700000|2021-08-06 09:05:00|145302.5|145212.5|145252.5|145162.5|145403|145296.1|145228.3|145114.8|664
1628241000000|2021-08-06 09:10:00|145251.8|145161.8|145387.6|145297.6|145411.2|145312.8|145244|145136.4|595
1628241300000|2021-08-06 09:15:00|145388|145298|145367|145277|145401.4|145308.9|145282.2|145192.2|743
1628241600000|2021-08-06 09:20:00|145370.4|145280.4|145423|145333|145434.6|145344.6|145325.6|145235.6|837
1628241900000|2021-08-06 09:25:00|145423.1|145333.1|145415.7|145325.7|145434.5|145344.5|145411.7|145303|563
1628242200000|2021-08-06 09:30:00|145416.4|145326.4|145523.3|145433.3|145523.3|145433.3|145413.1|145323.1|605
1628242500000|2021-08-06 09:35:00|145522.4|145432.4|145500.7|145410.7|145561.4|145471.4|145443.6|145353.6|715
1628242800000|2021-08-06 09:40:00|145498.5|145408.5|145392.7|145302.7|145505.2|145409.7|145351.8|145243.9|647
1628243100000|2021-08-06 09:45:00|145391.5|145301.5|145539.1|145449.1|145554.6|145464.6|145388.1|145298.1|694
1628243400000|2021-08-06 09:50:00|145535.3|145445.3|145517.7|145427.7|145547.2|145457.2|145500.1|145410.1|659
1628243700000|2021-08-06 09:55:00|145517.9|145427.9|145526.3|145436.3|145575.1|145485.1|145482.9|145392.9|673
1628244000000|2021-08-06 10:00:00|145527.7|145437.7|145466.2|145376.2|145554.4|145464.4|145405.2|145311.4|721
1628244300000|2021-08-06 10:05:00|145466.9|145376.9|145436.1|145346.1|145505.1|145415.1|145398.4|145299.3|715
1628244600000|2021-08-06 10:10:00|145437.6|145347.6|145312.8|145222.8|145437.6|145347.6|145302.8|145207|725
1628244900000|2021-08-06 10:15:00|145310.2|145220.2|145289.8|145199.8|145356.8|145266.8|145259.6|145169.6|652
1628245200000|2021-08-06 10:20:00|145289.4|145199.4|145321|145231|145390.3|145267.6|145251.6|145161.6|754
1628245500000|2021-08-06 10:25:00|145319.8|145229.8|145178.6|145088.6|145321|145231|145176.8|145086.8|673
1628245800000|2021-08-06 10:30:00|145177.5|145087.5|145023.5|144933.5|145180.6|145090.6|145021.2|144931.2|616
1628246100000|2021-08-06 10:35:00|145024.7|144934.7|145197.6|145107.6|145210.2|145110.5|144992.7|144870.3|702
1628246400000|2021-08-06 10:40:00|145199.1|145109.1|145269.2|145179.2|145297.6|145186.5|145138.5|145048.5|713
1628246700000|2021-08-06 10:45:00|145269.9|145179.9|145253.5|145163.5|145284.7|145194.7|145241.6|145151.6|567
1628247000000|2021-08-06 10:50:00|145253.4|145163.4|145159.2|145069.2|145271.7|145181.7|145128.7|145038.7|577
1628247300000|2021-08-06 10:55:00|145160.6|145070.6|145171.1|145081.1|145233.1|145143.1|145155.1|145065.1|590
1628247600000|2021-08-06 11:00:00|145170.3|145080.3|145248.8|145158.8|145258.4|145168.4|145134.8|145044.8|704
1628247900000|2021-08-06 11:05:00|145248.5|145158.5|145003.3|144913.3|145248.5|145158.5|144983.1|144872.5|631
1628248200000|2021-08-06 11:10:00|145003|144913|145006.6|144916.6|145067.7|144977.7|144989.9|144899.9|663
1628248500000|2021-08-06 11:15:00|145008.1|144918.1|144855.6|144765.6|145008.1|144918.1|144832.7|144735.4|677
1628248800000|2021-08-06 11:20:00|144858.2|144768.2|144746.4|144656.4|144868.5|144777.3|144709.5|144604.6|681
1628249100000|2021-08-06 11:25:00|144746.6|144656.6|144888.6|144798.6|144890.4|144800.4|144742.6|144637.8|673
1628249400000|2021-08-06 11:30:00|144888.3|144798.3|144886|144796|144893.3|144803.3|144869.2|144779.2|442
1628249700000|2021-08-06 11:35:00|144884.7|144794.7|144887.3|144797.3|144891.7|144801.7|144861.2|144771.2|582
1628250000000|2021-08-06 11:40:00|144887.2|144797.2|144822.1|144732.1|144909.1|144819.1|144799.3|144709.3|673
1628250300000|2021-08-06 11:45:00|144821|144731|144851.5|144761.5|144885.3|144795.3|144810.6|144720.6|645
1628250600000|2021-08-06 11:50:00|144851.8|144761.8|144802.1|144712.1|144889|144799|144796.7|144706.7|739
1628250900000|2021-08-06 11:55:00|144801.8|144711.8|144890|144800|144892.5|144802.5|144780|144690|725
1628251200000|2021-08-06 12:00:00|144888.7|144798.7|144949.5|144859.5|145018.8|144923.9|144882.3|144792.3|639
1628251500000|2021-08-06 12:05:00|144950.1|144860.1|144904|144774|144964.2|144874.2|144853.4|144736.5|680
1628251800000|2021-08-06 12:10:00|144903.5|144773.5|144869.9|144739.9|144924.3|144830.6|144825.6|144733.4|654
1628252100000|2021-08-06 12:15:00|144870.3|144740.3|144984.7|144854.7|144986.9|144878.4|144868.5|144738.5|680
1628252400000|2021-08-06 12:20:00|144984.9|144854.9|144956.9|144826.9|145018.9|144888.9|144915.2|144785.2|780
1628252700000|2021-08-06 12:25:00|144955.3|144825.3|145092.7|144783.7|145110.7|144872.4|144950.8|144763.7|783
1628253000000|2021-08-06 12:30:00|145092.6|144783.6|144868.8|144738.8|145391|145215.3|144810.7|144680.7|1101
1628253300000|2021-08-06 12:35:00|144869.7|144739.7|144856.9|144726.9|145068.8|144938.8|144615.3|144485.3|1046
1628253600000|2021-08-06 12:40:00|144862.4|144732.4|145360.5|145230.5|145360.5|145230.5|144831|144701|1017
1628253900000|2021-08-06 12:45:00|145361.9|145231.9|145702.1|145572.1|145713.9|145583.9|145108.3|144978.3|953
1628254200000|2021-08-06 12:50:00|145701.4|145571.4|145273.9|145143.9|145762.7|145632.7|145239.9|145109.9|1014
1628254500000|2021-08-06 12:55:00|145273.5|145143.5|145355.3|145225.3|145427.5|145297.5|145220.3|145102.1|898
1628254800000|2021-08-06 13:00:00|145354.7|145224.7|145403.5|145273.5|145556.7|145426.7|145354.7|145224.7|1025
1628255100000|2021-08-06 13:05:00|145402.9|145272.9|145379.4|145249.4|145503.8|145396.6|145266.4|145166|964
1628255400000|2021-08-06 13:10:00|145380.1|145250.1|145220.9|145090.9|145407.8|145277.8|145220.9|145090.9|960
1628255700000|2021-08-06 13:15:00|145222.6|145092.6|145164.3|145034.3|145245.6|145131.4|145131.6|145033.7|880
1628256000000|2021-08-06 13:20:00|145163.1|145033.1|144891.7|144761.7|145171.3|145041.3|144844.1|144714.1|860
1628256300000|2021-08-06 13:25:00|144891.4|144761.4|144987.9|144857.9|145001.1|144890.6|144889.3|144759.3|803
1628256600000|2021-08-06 13:30:00|144987.4|144857.4|144910.4|144780.4|145005.3|144875.3|144874|144755.2|956
1628256900000|2021-08-06 13:35:00|144910.5|144780.5|144984.9|144894.9|145218.8|145097.9|144893.5|144780.5|936
1628257200000|2021-08-06 13:40:00|144984.5|144894.5|145062.7|144972.7|145089.8|144987.9|144920.5|144830.5|861
1628257500000|2021-08-06 13:45:00|145062.1|144972.1|145345.5|145255.5|145352.7|145262.7|145059.5|144969.5|920
1628257800000|2021-08-06 13:50:00|145345.1|145255.1|145282.3|145192.3|145409.1|145319.1|145259.3|145169.3|923
1628258100000|2021-08-06 13:55:00|145280.6|145190.6|145387.4|145297.4|145402.1|145312.1|145278.5|145170.7|867
1628258400000|2021-08-06 14:00:00|145382.2|145292.2|145354.9|145264.9|145509.6|145419.6|145353.1|145257.3|918
1628258700000|2021-08-06 14:05:00|145352.2|145262.2|145486.5|145356.5|145548.9|145441.8|145352.2|145262.2|894
1628259000000|2021-08-06 14:10:00|145481.2|145351.2|145572.6|145482.6|145577.3|145487.3|145369.8|145279.8|943
1628259300000|2021-08-06 14:15:00|145571.5|145481.5|145685.8|145595.8|145702.7|145612.7|145555.3|145453.4|876
1628259600000|2021-08-06 14:20:00|145687.2|145597.2|145955|145825|146042.2|145935.4|145681.1|145591.1|895
1628259900000|2021-08-06 14:25:00|145955.3|145825.3|146139.2|146049.2|146311.5|146181.5|145914.8|145809|937
1628260200000|2021-08-06 14:30:00|146139.7|146049.7|146084.1|145994.1|146142.9|146052.9|146055.2|145965.2|762
1628260500000|2021-08-06 14:35:00|146084.7|145994.7|146374.2|146244.2|146426.8|146316.4|146083.2|145993.2|882
1628260800000|2021-08-06 14:40:00|146369.4|146239.4|146389.4|146299.4|146429|146326.3|146295.7|146183.4|910
1628261100000|2021-08-06 14:45:00|146389.1|146299.1|146639.3|146549.3|146666.5|146567.8|146389|146291.1|839
1628261400000|2021-08-06 14:50:00|146653.4|146523.4|146707.3|146617.3|146791.2|146701.2|146637.8|146523.4|830
1628261700000|2021-08-06 14:55:00|146707.5|146617.5|146789.7|146699.7|147033.2|146943.2|146707.5|146617.5|914
1628262000000|2021-08-06 15:00:00|146783.8|146693.8|146754.1|146624.1|146826.1|146723.5|146706.4|146576.4|870
1628262300000|2021-08-06 15:05:00|146754.2|146624.2|146604.1|146514.1|146774.7|146678.3|146601.4|146500.5|889
1628262600000|2021-08-06 15:10:00|146602.7|146512.7|146654.6|146524.6|146715.2|146597.9|146538.8|146431.6|913
1628262900000|2021-08-06 15:15:00|146659.7|146529.7|146685.2|146595.2|146730.8|146629.8|146651.6|146521.6|860
1628263200000|2021-08-06 15:20:00|146685.9|146595.9|146500|146370|146688.4|146598.4|146458.9|146328.9|817
1628263500000|2021-08-06 15:25:00|146498.5|146368.5|146456.1|146326.1|146596.5|146466.5|146420.7|146290.7|773
1628263800000|2021-08-06 15:30:00|146458.6|146328.6|146159.6|146069.6|146511.7|146389|146150.3|146060.3|701
1628264100000|2021-08-06 15:35:00|146159.7|146069.7|146189.3|146059.3|146213.3|146104.6|146132.4|146042.4|667
1628264400000|2021-08-06 15:40:00|146190.5|146060.5|146213.8|146123.8|146253.4|146136.4|146164.7|146060.5|837
1628264700000|2021-08-06 15:45:00|146214.8|146124.8|146323.7|146233.7|146326|146236|146198.2|146085.7|780
1628265000000|2021-08-06 15:50:00|146323.4|146233.4|146349.3|146259.3|146361.2|146264.6|146289.4|146199.4|670
1628265300000|2021-08-06 15:55:00|146350.4|146260.4|146355.5|146265.5|146377.4|146287.4|146323.9|146229.5|779
1628265600000|2021-08-06 16:00:00|146352.9|146262.9|146377.6|146287.6|146419.9|146311|146344.6|146252|739
1628265900000|2021-08-06 16:05:00|146379.5|146289.5|146527.8|146397.8|146531.4|146417.9|146371.8|146281.8|636
1628266200000|2021-08-06 16:10:00|146527.5|146397.5|146514.2|146384.2|146544.6|146414.6|146483.9|146374.1|757
1628266500000|2021-08-06 16:15:00|146508.5|146378.5|146483.8|146393.8|146529.9|146424.7|146481.6|146370.6|609
1628266800000|2021-08-06 16:20:00|146483.2|146393.2|146414.5|146284.5|146504.4|146394.9|146374.2|146254.2|671
1628267100000|2021-08-06 16:25:00|146413.3|146283.3|146372.8|146282.8|146465.7|146375.7|146370.5|146263.2|719
1628267400000|2021-08-06 16:30:00|146371.4|146281.4|146332.2|146242.2|146385.1|146295.1|146331.1|146230.5|842
1628267700000|2021-08-06 16:35:00|146331.7|146241.7|146373.7|146283.7|146378|146288|146322|146232|569
1628268000000|2021-08-06 16:40:00|146373|146283|146397.4|146267.4|146412.6|146299.5|146338.3|146233.3|715
1628268300000|2021-08-06 16:45:00|146397.2|146267.2|146398|146308|146464.2|146359.7|146375.1|146265.2|661
1628268600000|2021-08-06 16:50:00|146400.3|146310.3|146482.4|146392.4|146502.4|146407.8|146400.3|146290.6|568
1628268900000|2021-08-06 16:55:00|146481.8|146391.8|146536.7|146446.7|146600.9|146477.4|146448.5|146354.4|505
1628269200000|2021-08-06 17:00:00|146536.6|146446.6|146529.3|146399.3|146540.5|146450|146506.6|146381.7|387
1628269500000|2021-08-06 17:05:00|146528|146398|146546.8|146456.8|146587.5|146463.9|146519|146389|356
1628269800000|2021-08-06 17:10:00|146544.1|146454.1|146522.2|146392.2|146548.9|146458.9|146510.6|146380.6|554
1628270100000|2021-08-06 17:15:00|146521.9|146391.9|146524.9|146434.9|146558.7|146451.6|146505.3|146375.3|512
1628270400000|2021-08-06 17:20:00|146524.8|146434.8|146548.5|146418.5|146554.4|146437.1|146511.2|146381.2|606
1628270700000|2021-08-06 17:25:00|146548.2|146418.2|146543.8|146453.8|146568.8|146460.5|146518.2|146405.3|699
1628271000000|2021-08-06 17:30:00|146544|146454|146628|146498|146648.9|146539.3|146538.1|146427.7|494
1628271300000|2021-08-06 17:35:00|146626.9|146496.9|146528.6|146398.6|146632.8|146502.8|146420.1|146303.9|610
1628271600000|2021-08-06 17:40:00|146528.9|146398.9|146415.6|146325.6|146532.2|146418.2|146404|146282.4|576
1628271900000|2021-08-06 17:45:00|146415.4|146325.4|146611.9|146481.9|146630.1|146500.1|146406.8|146276.8|657
1628272200000|2021-08-06 17:50:00|146612.5|146482.5|146429.7|146339.7|146646.8|146516.8|146424.4|146318.7|539
1628272500000|2021-08-06 17:55:00|146430.6|146340.6|146447|146317|146527.7|146437.7|146417.7|146287.7|551
1628272800000|2021-08-06 18:00:00|146447.3|146317.3|146391.7|146261.7|146586.9|146477.2|146386.1|146256.1|622
1628273100000|2021-08-06 18:05:00|146391.6|146261.6|146405.2|146275.2|146443.2|146313.2|146385.6|146255.6|617
1628273400000|2021-08-06 18:10:00|146405.8|146275.8|146469.4|146339.4|146490.9|146360.9|146372.4|146263.3|595
1628273700000|2021-08-06 18:15:00|146468.5|146338.5|146513.8|146383.8|146520.7|146390.7|146445.6|146315.6|601
1628274000000|2021-08-06 18:20:00|146514.9|146384.9|146578.9|146448.9|146592.5|146462.5|146491.3|146361.3|533
1628274300000|2021-08-06 18:25:00|146579|146449|146571.5|146441.5|146623.2|146493.2|146518|146388|527
1628274600000|2021-08-06 18:30:00|146558.2|146428.2|146658.7|146528.7|146670.1|146540.1|146558.2|146428.2|483
1628274900000|2021-08-06 18:35:00|146658.8|146528.8|146668.3|146538.3|146712.2|146595.8|146657.2|146527.2|588
1628275200000|2021-08-06 18:40:00|146668.8|146538.8|146672.1|146542.1|146683.6|146553.6|146656.7|146526.7|557
1628275500000|2021-08-06 18:45:00|146670.5|146540.5|146760.2|146630.2|146767.6|146637.6|146664.3|146534.3|606
1628275800000|2021-08-06 18:50:00|146761.7|146631.7|146663.9|146533.9|146787.4|146657.4|146623|146493|760
1628276100000|2021-08-06 18:55:00|146663.8|146533.8|146583.6|146453.6|146677.2|146547.2|146558.7|146428.7|678
1628276400000|2021-08-06 19:00:00|146580.6|146450.6|146694.8|146564.8|146717.4|146587.4|146555.9|146425.9|753
1628276700000|2021-08-06 19:05:00|146696.3|146566.3|146622|146492|146696.3|146574.5|146580.7|146487|420
1628277000000|2021-08-06 19:10:00|146621.8|146491.8|146600.5|146470.5|146640.9|146510.9|146580.2|146450.2|742
1628277300000|2021-08-06 19:15:00|146599.9|146469.9|146615|146485|146660.9|146545.4|146577.2|146447.2|717
1628277600000|2021-08-06 19:20:00|146614.5|146484.5|146527|146397|146618.4|146508.4|146525.6|146395.6|774
1628277900000|2021-08-06 19:25:00|146526.7|146396.7|146536.7|146406.7|146573|146443|146526.7|146396.7|651
1628278200000|2021-08-06 19:30:00|146541|146411|146532.1|146402.1|146567.7|146437.7|146529|146399|654
1628278500000|2021-08-06 19:35:00|146531.3|146401.3|146520.5|146430.5|146545.5|146436.2|146495.1|146373.3|597
1628278800000|2021-08-06 19:40:00|146522.7|146432.7|146548.2|146418.2|146556.7|146447.7|146502.1|146372.1|589
1628279100000|2021-08-06 19:45:00|146549.2|146419.2|146540.8|146410.8|146560.6|146449.8|146494.3|146364.3|537
1628279400000|2021-08-06 19:50:00|146540|146410|146533.5|146403.5|146555.5|146440|146441.3|146324.4|593
1628279700000|2021-08-06 19:55:00|146533.1|146403.1|146461.5|146331.5|146542.1|146412.1|146422.8|146306.4|540
1628280000000|2021-08-06 20:00:00|146459.5|146329.5|146430|146300|146484.8|146354.8|146423|146293|646
1628280300000|2021-08-06 20:05:00|146427.3|146297.3|146442.7|146312.7|146459.5|146329.5|146422.6|146292.6|482
1628280600000|2021-08-06 20:10:00|146442.6|146312.6|146430.6|146300.6|146446.9|146316.9|146420.4|146290.4|215
1628280900000|2021-08-06 20:15:00|146430|146300|146437.6|146307.6|146448.4|146318.4|146426.5|146296.5|187
1628281200000|2021-08-06 20:20:00|146436.8|146306.8|146439.5|146309.5|146455|146325|146382.9|146252.9|261
1628281500000|2021-08-06 20:25:00|146440.7|146310.7|146450.5|146320.5|146459.2|146329.2|146419.7|146289.7|221
1628281800000|2021-08-06 20:30:00|146451.3|146321.3|146432.7|146302.7|146451.3|146321.3|146409.2|146279.2|147
1628282100000|2021-08-06 20:35:00|146431.8|146301.8|146432.6|146302.6|146449.4|146319.4|146409.6|146279.6|155
1628282400000|2021-08-06 20:40:00|146424.3|146294.3|146399.8|146269.8|146488.6|146310.9|146372.6|146174|166
1628282700000|2021-08-06 20:45:00|146400|146270|146422.8|146292.8|146507.5|146293.7|146393.2|146164|131
1628283000000|2021-08-06 20:50:00|146487.8|146224.5|146292.3|146162.3|146547.6|146291|146292.3|146083.5|255
1628283300000|2021-08-06 20:55:00|146304.1|146174.1|146495.5|146186.5|146567.7|146258.7|146291.8|146078.9|172
1628452800000|2021-08-08 20:00:00|146523.5|146214.5|146523.5|146214.5|146523.5|146214.5|146523.5|146214.5|1
1628456700000|2021-08-08 21:05:00|146486.3|146172.3|146485.1|146171.1|146523.5|146209.5|146400.8|146086.8|10
1628457000000|2021-08-08 21:10:00|146446.2|146132.2|146513.9|146199.9|146648.5|146334.5|146429.6|146115.6|56
1628457300000|2021-08-08 21:15:00|146524.2|146210.2|146542.6|146228.6|146616|146302|146408.7|146094.7|58
1628457600000|2021-08-08 21:20:00|146558.6|146244.6|146569.7|146255.7|146620.8|146306.8|146405.5|146091.5|48
1628457900000|2021-08-08 21:25:00|146602.8|146288.8|146576.2|146262.2|146616.1|146302.1|146445.7|146131.7|34
1628458200000|2021-08-08 21:30:00|146575.8|146261.8|146641.9|146327.9|146653|146339|146402.5|146088.5|142
1628458500000|2021-08-08 21:35:00|146618.8|146304.8|146571.1|146257.1|146646.6|146332.6|146512.7|146198.7|90
1628458800000|2021-08-08 21:40:00|146525|146211|146598.9|146284.9|146633.4|146319.4|146398.8|146084.8|60
1628459100000|2021-08-08 21:45:00|146606|146292|146606.1|146292.1|146632.8|146318.8|146467.7|146153.7|51
1628459400000|2021-08-08 21:50:00|146462.9|146148.9|146589.6|146275.6|146656|146342|146403.9|146089.9|103
1628459700000|2021-08-08 21:55:00|146611.6|146297.6|146632.8|146318.8|146652.5|146338.5|146508|146194|88
1628460000000|2021-08-08 22:00:00|146632.7|146318.7|146538.5|146229.5|146647|146333|146401.9|146087.9|423
1628460300000|2021-08-08 22:05:00|146497.4|146188.4|146598.6|146289.6|146617.1|146308.1|146497.4|146188.4|911
1628460600000|2021-08-08 22:10:00|146592.2|146283.2|146561.4|146252.4|146619.4|146310.4|146496.7|146187.7|907
1628460900000|2021-08-08 22:15:00|146582.9|146273.9|146584.9|146275.9|146587.9|146278.9|146547.4|146238.4|1115
1628461200000|2021-08-08 22:20:00|146582.8|146273.8|146558.5|146249.5|146585.8|146276.8|146552.3|146243.3|1176
1628461500000|2021-08-08 22:25:00|146558.9|146249.9|146566|146257|146588|146279|146555.1|146246.1|1172
1628461800000|2021-08-08 22:30:00|146563.9|146254.9|146414.3|146105.3|146581.8|146272.8|146250.4|145941.4|845
1628462100000|2021-08-08 22:35:00|146424.5|146115.5|146412.7|146103.7|146440.6|146131.6|146404.2|146095.2|163
1628462400000|2021-08-08 22:40:00|146410.2|146101.2|146435.3|146126.3|146452.6|146143.6|146404.3|146095.3|158
1628462700000|2021-08-08 22:45:00|146445|146136|146319.3|146189.3|146448.7|146189.9|146200.4|145891.4|204
1628463000000|2021-08-08 22:50:00|146316.4|146186.4|146387.6|146257.6|146471.5|146257.6|146312.7|146096.5|236
1628463300000|2021-08-08 22:55:00|146389.4|146259.4|146416.9|146286.9|146507.6|146286.9|146303.6|146084.7|502
1628463600000|2021-08-08 23:00:00|146415.8|146285.8|146415.2|146108.1|146566.4|146346.7|146315|146058.3|496
1628463900000|2021-08-08 23:05:00|146407.6|146122.7|146508.1|146238.2|146539|146296|146359.7|146103.9|619
1628464200000|2021-08-08 23:10:00|146504|146247.6|146391.8|146261.8|146519.2|146306.6|146391.8|146121.3|599
1628464500000|2021-08-08 23:15:00|146403.5|146273.5|146607.7|146298.7|146656.5|146347.5|146381.6|146181.5|758
1628464800000|2021-08-08 23:20:00|146614.7|146305.7|146589.8|146280.8|146647|146397|146493.4|146261.4|1004
1628465100000|2021-08-08 23:25:00|146590.9|146281.9|146646.9|146337.9|146650.1|146341.1|146546.1|146237.1|967
1628465400000|2021-08-08 23:30:00|146640.1|146331.1|146595|146286|146704.3|146395.3|146491|146242.5|903
1628465700000|2021-08-08 23:35:00|146596|146287|146643.1|146334.1|146671.5|146381.5|146457.5|146148.5|644
1628466000000|2021-08-08 23:40:00|146643|146334|146607.2|146298.2|146662.7|146367.1|146520.4|146211.4|717
1628466300000|2021-08-08 23:45:00|146605.1|146296.1|146726.6|146596.6|146808.1|146613.1|146545.9|146254.4|702
1628466600000|2021-08-08 23:50:00|146731.2|146601.2|146772.8|146557.5|146772.8|146609.2|146700.9|146554.2|395
1628466900000|2021-08-08 23:55:00|146767.2|146558.5|146793.6|146589.6|146823.7|146693.7|146671.5|146524|484
1628467200000|2021-08-09 00:00:00|146758.5|146628.5|146846|146716|146872.2|146742.2|146737.4|146563.2|473
1628467500000|2021-08-09 00:05:00|146844.7|146714.7|146825.3|146695.3|146880.1|146750.1|146825.3|146695.3|345
1628467800000|2021-08-09 00:10:00|146830|146700|146854.8|146724.8|146884|146730.2|146811.1|146627.8|341
1628468100000|2021-08-09 00:15:00|146852.8|146722.8|146918.6|146788.6|147014.5|146884.5|146847.1|146677.4|416
1628468400000|2021-08-09 00:20:00|146920.3|146790.3|146937.8|146807.8|146964.6|146816.7|146888.6|146732.7|325
1628468700000|2021-08-09 00:25:00|146931.7|146801.7|146922.5|146792.5|146939.7|146809.7|146898.5|146768.5|256
1628469000000|2021-08-09 00:30:00|146922|146792|146921.6|146791.6|146939.9|146809.9|146911.9|146781.9|312
1628469300000|2021-08-09 00:35:00|146921.4|146791.4|146940.8|146810.8|146964.2|146815|146913.5|146747.8|303
1628469600000|2021-08-09 00:40:00|146940.2|146810.2|146913.5|146783.5|146956.8|146816.2|146912.2|146756|327
1628469900000|2021-08-09 00:45:00|146913.6|146783.6|146935.2|146805.2|146957|146811.1|146912.3|146749|333
1628470200000|2021-08-09 00:50:00|146931.2|146801.2|146930.4|146800.4|146969.9|146815|146872.6|146742.6|362
1628470500000|2021-08-09 00:55:00|146934.4|146804.4|146915.7|146785.7|146958.9|146807.3|146900.5|146753.4|334
1628470800000|2021-08-09 01:00:00|146915.2|146785.2|146893.5|146763.5|146915.3|146785.3|146837.4|146707.4|374
1628471100000|2021-08-09 01:05:00|146893.4|146763.4|146888.4|146758.4|146923.2|146768.9|146860.7|146708.1|342
1628471400000|2021-08-09 01:10:00|146887.4|146757.4|146871.4|146741.4|146892.4|146762.4|146855.1|146725.1|329
1628471700000|2021-08-09 01:15:00|146873.2|146743.2|146876.9|146746.9|146945.5|146788.3|146865.1|146735.1|354
1628472000000|2021-08-09 01:20:00|146875.1|146745.1|146915.1|146785.1|146929.6|146799.6|146864.1|146717.7|430
1628472300000|2021-08-09 01:25:00|146915|146785|146910.2|146780.2|146926.5|146796.5|146885.7|146755.7|297
1628472600000|2021-08-09 01:30:00|146907.2|146777.2|146887|146757|146936|146790.5|146879.7|146734.7|450
1628472900000|2021-08-09 01:35:00|146888.5|146758.5|146836.8|146706.8|146894.9|146764.1|146803|146642.6|519
1628473200000|2021-08-09 01:40:00|146834.1|146704.1|146754.7|146624.7|146870.8|146729.8|146737.2|146571.9|426
1628473500000|2021-08-09 01:45:00|146757.2|146627.2|146705.2|146575.2|146803.3|146644.9|146677.1|146533.7|456
1628473800000|2021-08-09 01:50:00|146705.5|146575.5|146728.3|146598.3|146735.1|146604.1|146673.5|146512|425
1628474100000|2021-08-09 01:55:00|146727.3|146597.3|146742.9|146612.9|146767.8|146637.8|146716.5|146586.5|369
1628474400000|2021-08-09 02:00:00|146741.1|146611.1|146682.7|146552.7|146756.1|146626.1|146682.3|146552.3|474
1628474700000|2021-08-09 02:05:00|146681.4|146551.4|146673|146543|146687.4|146557.4|146652.9|146522.9|362
1628475000000|2021-08-09 02:10:00|146672.6|146542.6|146680.7|146550.7|146695.4|146565.4|146656.6|146526.6|362
1628475300000|2021-08-09 02:15:00|146689.8|146559.8|146663.2|146533.2|146701.1|146571.1|146651.7|146521.7|343
1628475600000|2021-08-09 02:20:00|146667.2|146537.2|146699.6|146569.6|146725.3|146595.3|146639|146509|396
1628475900000|2021-08-09 02:25:00|146700.3|146570.3|146721.1|146591.1|146731.2|146601.2|146673.9|146543.9|378
1628476200000|2021-08-09 02:30:00|146721.4|146591.4|146678|146548|146721.4|146591.4|146668.9|146538.9|327
1628476500000|2021-08-09 02:35:00|146678.9|146548.9|146687.4|146557.4|146694.7|146564.7|146672.8|146542.8|332
1628476800000|2021-08-09 02:40:00|146686.3|146556.3|146695.9|146565.9|146700.4|146570.4|146680|146550|331
1628477100000|2021-08-09 02:45:00|146695.1|146565.1|146690.5|146560.5|146721.2|146591.2|146686.8|146556.8|300
1628477400000|2021-08-09 02:50:00|146689.3|146559.3|146663.1|146533.1|146692.6|146562.6|146663|146533|299
1628477700000|2021-08-09 02:55:00|146663.4|146533.4|146675.6|146545.6|146684.7|146554.7|146655|146525|262
1628478000000|2021-08-09 03:00:00|146675.9|146545.9|146674.7|146544.7|146681.9|146551.9|146659.4|146529.4|253
1628478300000|2021-08-09 03:05:00|146673.2|146543.2|146660.7|146530.7|146680.1|146550.1|146653.7|146523.7|294
1628478600000|2021-08-09 03:10:00|146660.9|146530.9|146667.3|146537.3|146675.9|146545.9|146652|146522|295
1628478900000|2021-08-09 03:15:00|146666.4|146536.4|146676.2|146546.2|146701.9|146571.9|146665.1|146535.1|350
1628479200000|2021-08-09 03:20:00|146686|146556|146682.9|146552.9|146690.9|146560.9|146671.3|146541.3|297
1628479500000|2021-08-09 03:25:00|146678.8|146548.8|146676.3|146546.3|146695.8|146565.8|146666|146536|250
1628479800000|2021-08-09 03:30:00|146678.5|146548.5|146683.9|146553.9|146704.4|146574.4|146672.9|146542.9|280
1628480100000|2021-08-09 03:35:00|146689.7|146559.7|146685|146555|146689.7|146559.7|146676.7|146546.7|230
1628480400000|2021-08-09 03:40:00|146684.4|146554.4|146693.2|146563.2|146722.4|146592.4|146673.6|146543.6|365
1628480700000|2021-08-09 03:45:00|146691|146561|146686.5|146556.5|146701.5|146571.5|146672.5|146542.5|302
1628481000000|2021-08-09 03:50:00|146682.6|146552.6|146668.7|146538.7|146692.3|146562.3|146654.9|146524.9|267
1628481300000|2021-08-09 03:55:00|146668.5|146538.5|146686.3|146556.3|146698.6|146568.6|146657.5|146527.5|338
1628481600000|2021-08-09 04:00:00|146686.8|146556.8|146690|146560|146701.9|146571.9|146679.5|146549.5|262
1628481900000|2021-08-09 04:05:00|146689.6|146559.6|146703|146573|146714.3|146584.3|146680.2|146550.2|322
1628482200000|2021-08-09 04:10:00|146703.6|146573.6|146687.6|146557.6|146712.4|146582.4|146677.6|146547.6|322
1628482500000|2021-08-09 04:15:00|146686.1|146556.1|146688.9|146558.9|146694.8|146564.8|146674.9|146544.9|438
1628482800000|2021-08-09 04:20:00|146688.7|146558.7|146680.3|146550.3|146696.3|146566.3|146674.5|146544.5|438
1628483100000|2021-08-09 04:25:00|146684.2|146554.2|146691|146561|146697|146567|146679|146549|530
1628483400000|2021-08-09 04:30:00|146690.7|146560.7|146673.2|146543.2|146693.4|146563.4|146651.5|146521.5|481
1628483700000|2021-08-09 04:35:00|146672.2|146542.2|146667.6|146537.6|146687.1|146557.1|146660.7|146530.7|362
1628484000000|2021-08-09 04:40:00|146667.8|146537.8|146664.8|146534.8|146683.6|146553.6|146659.9|146529.9|404
1628484300000|2021-08-09 04:45:00|146662.8|146532.8|146681.5|146551.5|146686.1|146556.1|146659.4|146529.4|464
1628484600000|2021-08-09 04:50:00|146681.1|146551.1|146677.5|146547.5|146690.9|146560.9|146676|146546|331
1628484900000|2021-08-09 04:55:00|146678.6|146548.6|146657.9|146527.9|146678.7|146548.7|146653.8|146523.8|389
1628485200000|2021-08-09 05:00:00|146658.3|146528.3|146689.2|146559.2|146699.7|146569.7|146658.1|146528.1|451
1628485500000|2021-08-09 05:05:00|146689.1|146559.1|146677.7|146547.7|146690.5|146560.5|146674.6|146544.6|377
1628485800000|2021-08-09 05:10:00|146678|146548|146689.3|146559.3|146689.7|146559.7|146677.2|146547.2|353
1628486100000|2021-08-09 05:15:00|146688.6|146558.6|146679.6|146549.6|146692.2|146562.2|146673.3|146543.3|348
1628486400000|2021-08-09 05:20:00|146680|146550|146664.4|146534.4|146683.1|146553.1|146658.2|146528.2|370
1628486700000|2021-08-09 05:25:00|146664.5|146534.5|146655.2|146525.2|146669.9|146539.9|146639.1|146509.1|486
1628487000000|2021-08-09 05:30:00|146656.1|146526.1|146674.4|146544.4|146677.8|146547.8|146649.8|146519.8|648
1628487300000|2021-08-09 05:35:00|146673.9|146543.9|146666.6|146536.6|146679.2|146549.2|146658|146528|566
1628487600000|2021-08-09 05:40:00|146664.8|146534.8|146669.2|146539.2|146675.7|146545.7|146656.9|146526.9|605
1628487900000|2021-08-09 05:45:00|146668.6|146538.6|146661.3|146531.3|146682.6|146552.6|146645|146515|568
1628488200000|2021-08-09 05:50:00|146662.7|146532.7|146656.6|146526.6|146667.4|146537.4|146645|146515|488
1628488500000|2021-08-09 05:55:00|146657.9|146527.9|146650.6|146520.6|146670.4|146540.4|146621.7|146491.7|550
1628488800000|2021-08-09 06:00:00|146648.7|146518.7|146703.7|146573.7|146754.5|146624.5|146647.5|146517.5|651
1628489100000|2021-08-09 06:05:00|146703.9|146573.9|146650.2|146520.2|146704.7|146574.7|146623.9|146493.9|726
1628489400000|2021-08-09 06:10:00|146645.7|146515.7|146703.5|146573.5|146705.3|146575.3|146618.8|146507.7|702
1628489700000|2021-08-09 06:15:00|146703.3|146573.3|146733.1|146603.1|146733.6|146606.7|146661.9|146531.9|617
1628490000000|2021-08-09 06:20:00|146732.7|146602.7|146797.6|146667.6|146844.5|146714.5|146687.7|146564.4|661
1628490300000|2021-08-09 06:25:00|146796.6|146666.6|146764.8|146634.8|146807.4|146677.4|146743|146613|587
1628490600000|2021-08-09 06:30:00|146764|146634|146760.4|146670.4|146791.6|146676.9|146726.3|146596.3|671
1628490900000|2021-08-09 06:35:00|146761.3|146671.3|146696.5|146606.5|146787.4|146673|146668.2|146538.2|792
1628491200000|2021-08-09 06:40:00|146694.3|146604.3|146748.1|146658.1|146790.5|146676.8|146668.3|146574.7|693
1628491500000|2021-08-09 06:45:00|146747.1|146657.1|146895|146765|146911.4|146801.1|146746.9|146656.9|766
1628491800000|2021-08-09 06:50:00|146894.7|146764.7|146871.1|146741.1|146895.1|146790.5|146826.1|146719.9|785
1628492100000|2021-08-09 06:55:00|146869.3|146739.3|146748.2|146658.2|146871.4|146756.9|146743.1|146615.8|736
1628492400000|2021-08-09 07:00:00|146746.2|146656.2|146564.6|146474.6|146773.7|146668.9|146553.7|146432.2|769
1628492700000|2021-08-09 07:05:00|146565.5|146475.5|146565.3|146475.3|146569.8|146479.8|146524.6|146434.6|671
1628493000000|2021-08-09 07:10:00|146565|146475|146693.8|146563.8|146703.2|146592.7|146536.1|146446.1|685
1628493300000|2021-08-09 07:15:00|146696|146566|146644.7|146554.7|146751.6|146644|146625|146518.4|707
1628493600000|2021-08-09 07:20:00|146629.7|146539.7|146641.8|146551.8|146693.6|146595.8|146595.1|146505.1|755
1628493900000|2021-08-09 07:25:00|146641.4|146551.4|146527.8|146437.8|146736|146620|146519.1|146409|670
1628494200000|2021-08-09 07:30:00|146547.7|146417.7|146497.5|146367.5|146554.1|146445.4|146398.8|146308.8|724
1628494500000|2021-08-09 07:35:00|146495.7|146365.7|146436.4|146346.4|146496.1|146394.8|146392.7|146302.7|776
1628494800000|2021-08-09 07:40:00|146436.5|146346.5|146340.3|146250.3|146436.9|146346.9|146332.8|146242.8|744
1628495100000|2021-08-09 07:45:00|146340.7|146250.7|146324.2|146234.2|146345.4|146255.4|146273.8|146162.5|754
1628495400000|2021-08-09 07:50:00|146323.8|146233.8|146443.8|146353.8|146490.2|146382.7|146255.6|146162|657
1628495700000|2021-08-09 07:55:00|146444.1|146354.1|146526.6|146436.6|146528.1|146438.1|146376.1|146268.5|852
1628496000000|2021-08-09 08:00:00|146525|146435|146510.8|146420.8|146525|146435|146367.8|146268.4|688
1628496300000|2021-08-09 08:05:00|146511.4|146421.4|146620|146530|146646.8|146534.7|146436.3|146346.3|624
1628496600000|2021-08-09 08:10:00|146621.8|146531.8|146545.9|146455.9|146655|146565|146540.3|146450.3|710
1628496900000|2021-08-09 08:15:00|146546.6|146456.6|146388.6|146298.6|146546.6|146456.6|146388.6|146289.2|527
1628497200000|2021-08-09 08:20:00|146389.5|146299.5|146344.2|146254.2|146447.7|146357.7|146337.9|146247.9|651
1628497500000|2021-08-09 08:25:00|146341.8|146251.8|146394.1|146304.1|146416|146312.9|146244.1|146152.5|668
1628497800000|2021-08-09 08:30:00|146396.5|146306.5|146412.2|146322.2|146499.7|146409.7|146384|146294|589
1628498100000|2021-08-09 08:35:00|146411.9|146321.9|146320.9|146230.9|146415.9|146325.9|146310.5|146220.5|656
1628498400000|2021-08-09 08:40:00|146322.6|146232.6|146296.3|146206.3|146372.6|146275.9|146283.6|146193.6|683
1628498700000|2021-08-09 08:45:00|146294.8|146204.8|146190.9|146100.9|146382.2|146292.2|146187.7|146078.7|579
1628499000000|2021-08-09 08:50:00|146190.8|146100.8|146239.2|146149.2|146245.4|146155.4|146187.4|146097.4|553
1628499300000|2021-08-09 08:55:00|146236.8|146146.8|146228.3|146138.3|146261.6|146171.6|146160.3|146070.3|654
1628499600000|2021-08-09 09:00:00|146229|146139|146149.7|146059.7|146259.2|146169.2|146148.3|146058.3|704
1628499900000|2021-08-09 09:05:00|146147.8|146057.8|146046.1|145956.1|146163.9|146058.5|146019.9|145905.8|749
1628500200000|2021-08-09 09:10:00|146046.5|145956.5|146201.8|146111.8|146217.6|146114.8|146012|145922|846
1628500500000|2021-08-09 09:15:00|146206.4|146116.4|146115.5|146025.5|146211.9|146121.9|146089.2|145999.2|852
1628500800000|2021-08-09 09:20:00|146113.9|146023.9|146208.9|146118.9|146288.1|146184.6|146089.3|145999.3|822
1628501100000|2021-08-09 09:25:00|146209|146119|146192.3|146102.3|146216.9|146126.9|146136.2|146046.2|725
1628501400000|2021-08-09 09:30:00|146192.1|146102.1|146280.2|146190.2|146311.8|146221.8|146159.6|146069.6|737
1628501700000|2021-08-09 09:35:00|146280.1|146190.1|146135.2|146045.2|146344.3|146254.3|146134.2|146044.2|723
1628502000000|2021-08-09 09:40:00|146123.6|146033.6|146142.3|146052.3|146313.2|146223.2|146089.2|145999.2|788
1628502300000|2021-08-09 09:45:00|146143|146053|146214.6|146124.6|146261.8|146171.8|146024.6|145934.6|753
1628502600000|2021-08-09 09:50:00|146214.4|146124.4|146077.1|145987.1|146244.3|146154.3|146061.9|145971.9|733
1628502900000|2021-08-09 09:55:00|146081.3|145991.3|146094.2|146004.2|146103|146013|146045.5|145955.5|770
1628503200000|2021-08-09 10:00:00|146093.8|146003.8|146051|145961|146108.3|146018.3|146028.4|145938.4|775
1628503500000|2021-08-09 10:05:00|146050.3|145960.3|146101.8|146011.8|146124.2|146034.2|146050.3|145951.2|730
1628503800000|2021-08-09 10:10:00|146106.6|146016.6|146239.4|146149.4|146301.9|146211.9|146090.6|146000.6|673
1628504100000|2021-08-09 10:15:00|146238.9|146148.9|146302.2|146212.2|146328.1|146238.1|146233.3|146143.3|674
1628504400000|2021-08-09 10:20:00|146301.1|146211.1|146288.1|146198.1|146312.4|146222.4|146235.8|146145.8|696
1628504700000|2021-08-09 10:25:00|146287.9|146197.9|146296.9|146206.9|146302.6|146212.6|146199.4|146109.4|658
1628505000000|2021-08-09 10:30:00|146293.8|146203.8|146230.4|146140.4|146311.1|146221.1|146216.1|146126.1|701
1628505300000|2021-08-09 10:35:00|146230.8|146140.8|146165.9|146075.9|146274.3|146184.3|146148|146050|643
1628505600000|2021-08-09 10:40:00|146166.9|146076.9|146182.7|146092.7|146199.3|146107.1|146147.8|146057.8|599
1628505900000|2021-08-09 10:45:00|146181.8|146091.8|146151.3|146061.3|146203.1|146102.8|146084.1|145994.1|611
1628506200000|2021-08-09 10:50:00|146151.5|146061.5|146226.9|146136.9|146227.4|146137.4|146081.4|145991.4|712
1628506500000|2021-08-09 10:55:00|146224.8|146134.8|146265.6|146175.6|146292.2|146186.9|146219.8|146115.9|591
1628506800000|2021-08-09 11:00:00|146268|146178|146147.7|146057.7|146274|146184|146115.6|146025.6|715
1628507100000|2021-08-09 11:05:00|146146.7|146056.7|146120.7|146030.7|146148.3|146058.3|146086.6|145996.6|687
1628507400000|2021-08-09 11:10:00|146120.4|146030.4|146107.8|146017.8|146128|146038|146094.9|146004.9|922
1628507700000|2021-08-09 11:15:00|146107.5|146017.5|145948.6|145858.6|146108.2|146018.2|145943.9|145853.9|776
1628508000000|2021-08-09 11:20:00|145948.8|145858.8|145881.2|145791.2|145951.9|145861.9|145802.2|145712.2|745
1628508300000|2021-08-09 11:25:00|145882.8|145792.8|145871.2|145781.2|145890.1|145800.1|145862.4|145772.4|685
1628508600000|2021-08-09 11:30:00|145872|145782|145887.6|145797.6|145894.3|145804.3|145821.6|145731.6|751
1628508900000|2021-08-09 11:35:00|145888.9|145798.9|145907|145817|145926.5|145836.5|145853.9|145763.9|709
1628509200000|2021-08-09 11:40:00|145905.3|145815.3|145913.4|145823.4|145976.4|145886.4|145885.4|145795.4|756
1628509500000|2021-08-09 11:45:00|145915.2|145825.2|145920|145830|145930.7|145840.7|145890.8|145800.8|693
1628509800000|2021-08-09 11:50:00|145919.5|145829.5|145963.4|145873.4|145968.8|145878.8|145910|145820|643
1628510100000|2021-08-09 11:55:00|145964|145874|146021.2|145931.2|146028.4|145938.4|145958.5|145868.5|797
1628510400000|2021-08-09 12:00:00|146020.3|145930.3|146310.9|146220.9|146330.1|146232.7|146020.2|145929.9|862
1628510700000|2021-08-09 12:05:00|146309.8|146219.8|146327.1|146237.1|146329.3|146239.3|146305.4|146215.4|569
1628511000000|2021-08-09 12:10:00|146323.9|146233.9|146357.1|146267.1|146388|146297.3|146321.2|146231.2|556
1628511300000|2021-08-09 12:15:00|146358.7|146268.7|146358.8|146228.8|146387.6|146297.6|146306.2|146209.3|565
1628511600000|2021-08-09 12:20:00|146359.5|146229.5|146418.8|146328.8|146435.1|146328.8|146298.1|146208.1|631
1628511900000|2021-08-09 12:25:00|146439.5|146349.5|146227.5|146137.5|146459.7|146369.7|146198.4|146097.2|646
1628512200000|2021-08-09 12:30:00|146226|146136|146231.4|146141.4|146252.4|146143.7|146208.3|146099.8|610
1628512500000|2021-08-09 12:35:00|146230.3|146140.3|146296|146166|146351.1|146247.1|146225.9|146125.5|779
1628512800000|2021-08-09 12:40:00|146276.7|146186.7|146239.3|146109.3|146292.2|146187.9|146220.4|146104.4|608
1628513100000|2021-08-09 12:45:00|146240.6|146110.6|146322.3|146232.3|146339.8|146239.7|146203.1|146092.2|615
1628513400000|2021-08-09 12:50:00|146321.9|146231.9|146401.3|146271.3|146409.6|146279.6|146212.6|146102|770
1628513700000|2021-08-09 12:55:00|146402.8|146272.8|146398|146308|146473.1|146361.5|146331.6|146238.5|715
1628514000000|2021-08-09 13:00:00|146396|146306|146296.1|146166.1|146396|146306|146263.5|146165.6|663
1628514300000|2021-08-09 13:05:00|146296.7|146166.7|146247.5|146117.5|146387.5|146265.2|146247.5|146117.5|768
1628514600000|2021-08-09 13:10:00|146248.8|146118.8|146173.6|146083.6|146271.4|146156.1|146150.6|146055.3|637
1628514900000|2021-08-09 13:15:00|146173.8|146083.8|146163.2|146073.2|146174.3|146084.3|146130.8|146027.9|664
1628515200000|2021-08-09 13:20:00|146163.4|146073.4|146282.7|146192.7|146282.7|146192.7|146162.9|146072.9|618
1628515500000|2021-08-09 13:25:00|146294.3|146204.3|146289.8|146199.8|146355.5|146265.5|146287.5|146197.5|609
1628515800000|2021-08-09 13:30:00|146288.9|146198.9|146422|146332|146471.1|146360.4|146288.3|146187.7|908
1628516100000|2021-08-09 13:35:00|146438|146308|146319.6|146229.6|146477.5|146377.5|146306|146187.8|926
1628516400000|2021-08-09 13:40:00|146321.6|146231.6|146398.4|146308.4|146433.6|146343.6|146321.6|146231.6|802
1628516700000|2021-08-09 13:45:00|146397.4|146307.4|146333.8|146243.8|146406.6|146316.6|146230.5|146134.5|939
1628517000000|2021-08-09 13:50:00|146336.3|146246.3|146608.2|146478.2|146608.3|146478.3|146298.8|146192.7|858
1628517300000|2021-08-09 13:55:00|146607.6|146477.6|146593.5|146463.5|146616.8|146504.4|146553.2|146427.4|830
1628517600000|2021-08-09 14:00:00|146588.2|146458.2|146704.9|146614.9|146732.5|146624.4|146553.9|146432.2|779
1628517900000|2021-08-09 14:05:00|146706.4|146616.4|146623.3|146533.3|146729.5|146617.6|146603|146506.2|707
1628518200000|2021-08-09 14:10:00|146623|146533|146669.3|146579.3|146709.8|146600.4|146605.3|146489.3|814
1628518500000|2021-08-09 14:15:00|146671.7|146581.7|146816.6|146726.6|146845.8|146732.7|146667.3|146562.7|799
1628518800000|2021-08-09 14:20:00|146816.7|146726.7|146983.7|146893.7|147013.9|146913.3|146809.1|146707.3|843
1628519100000|2021-08-09 14:25:00|146983.6|146893.6|146873.5|146783.5|147006.3|146899.1|146863.7|146756|759
1628519400000|2021-08-09 14:30:00|146873.6|146783.6|146920.1|146830.1|146974.5|146884.5|146864.5|146774.5|636
1628519700000|2021-08-09 14:35:00|146920.2|146830.2|146989.6|146899.6|147033.8|146927.2|146916.2|146826.2|796
1628520000000|2021-08-09 14:40:00|146990.2|146900.2|147150.2|147060.2|147171.7|147069.1|146980.1|146890.1|775
1628520300000|2021-08-09 14:45:00|147150|147060|147369.9|147239.9|147376.9|147265.6|147138.9|147037|842
1628520600000|2021-08-09 14:50:00|147366.4|147236.4|147737.2|147607.2|147741.9|147611.9|147366.4|147236.4|822
1628520900000|2021-08-09 14:55:00|147735.4|147605.4|147767|147637|147839.3|147730.2|147659.8|147545.7|883
1628521200000|2021-08-09 15:00:00|147769.1|147639.1|147648.8|147518.8|147796.4|147686.6|147558.5|147428.5|907
1628521500000|2021-08-09 15:05:00|147647.7|147517.7|147663.7|147533.7|147693|147573.6|147641.6|147511.6|634
1628521800000|2021-08-09 15:10:00|147664.3|147534.3|147565.6|147435.6|147668.9|147559.8|147561.7|147431.7|585
1628522100000|2021-08-09 15:15:00|147565.1|147435.1|147482.2|147352.2|147583|147453|147426.3|147296.3|704
1628522400000|2021-08-09 15:20:00|147484.1|147354.1|147518.8|147388.8|147522.3|147392.3|147436|147319.9|640
1628522700000|2021-08-09 15:25:00|147516|147386|147346.8|147256.8|147544|147414|147340.7|147229.2|761
1628523000000|2021-08-09 15:30:00|147350.9|147260.9|147496.5|147366.5|147536.6|147406.6|147349.7|147259.7|753
1628523300000|2021-08-09 15:35:00|147496.1|147366.1|147478.3|147388.3|147497.4|147389.8|147445.7|147355.7|524
1628523600000|2021-08-09 15:40:00|147478.1|147388.1|147541.1|147451.1|147592.5|147491.2|147477.2|147370.6|682
1628523900000|2021-08-09 15:45:00|147540.6|147450.6|147482.2|147352.2|147583.4|147484.1|147424.7|147310.7|699
1628524200000|2021-08-09 15:50:00|147482.4|147352.4|147429.7|147339.7|147497|147406|147417.1|147327.1|710
1628524500000|2021-08-09 15:55:00|147429.2|147339.2|147464.1|147374.1|147470.8|147380.8|147404.3|147301.6|641
1628524800000|2021-08-09 16:00:00|147463.9|147373.9|147504.8|147414.8|147547.1|147432.9|147426.5|147329.5|707
1628525100000|2021-08-09 16:05:00|147508.7|147418.7|147482.9|147392.9|147535.1|147430.7|147458.4|147368.4|713
1628525400000|2021-08-09 16:10:00|147483.9|147393.9|147525.6|147435.6|147536.3|147435.6|147481.8|147383.9|580
1628525700000|2021-08-09 16:15:00|147526.2|147436.2|147507.4|147417.4|147528.1|147438.1|147473.9|147383.9|487
1628526000000|2021-08-09 16:20:00|147505.8|147415.8|147597.8|147507.8|147641.9|147533|147505.8|147415.8|658
1628526300000|2021-08-09 16:25:00|147598.4|147508.4|147457|147367|147604.1|147514.1|147429.7|147317.1|794
1628526600000|2021-08-09 16:30:00|147457.5|147367.5|147462.2|147372.2|147495.7|147379.8|147415.7|147325.7|604
1628526900000|2021-08-09 16:35:00|147462|147372|147475.1|147385.1|147504.7|147386.8|147460.6|147359.1|558
1628527200000|2021-08-09 16:40:00|147470.4|147380.4|147535.4|147445.4|147566.6|147456.9|147467.7|147376.2|647
1628527500000|2021-08-09 16:45:00|147535.3|147445.3|147533.7|147443.7|147567.4|147459.1|147487.2|147396.7|683
1628527800000|2021-08-09 16:50:00|147533.4|147443.4|147498.3|147408.3|147535.9|147445.9|147469.2|147359.8|569
1628528100000|2021-08-09 16:55:00|147497.8|147407.8|147405.3|147315.3|147518.5|147416|147398.5|147308.5|528
1628528400000|2021-08-09 17:00:00|147405.5|147315.5|147490|147360|147497.8|147370.8|147397.9|147307.9|727
1628528700000|2021-08-09 17:05:00|147490.1|147360.1|147404.4|147314.4|147490.1|147364.8|147401.1|147299.7|695
1628529000000|2021-08-09 17:10:00|147403.7|147313.7|147454.9|147324.9|147457.3|147330.6|147401.1|147291.1|651
1628529300000|2021-08-09 17:15:00|147455.4|147325.4|147514.4|147384.4|147526.6|147412.9|147453.9|147323.9|764
1628529600000|2021-08-09 17:20:00|147514.1|147384.1|147543.2|147413.2|147547|147417|147512.7|147382.7|894
1628529900000|2021-08-09 17:25:00|147542.8|147412.8|147596.4|147506.4|147613.9|147511.5|147539.2|147409.2|715
1628530200000|2021-08-09 17:30:00|147596.6|147506.6|147593|147503|147629.5|147533.7|147581.8|147491.8|690
1628530500000|2021-08-09 17:35:00|147593.7|147503.7|147573.1|147443.1|147618.8|147505.1|147573.1|147443.1|723
1628530800000|2021-08-09 17:40:00|147568.8|147438.8|147479|147349|147574.8|147444.8|147476.7|147346.7|778
1628531100000|2021-08-09 17:45:00|147478.8|147348.8|147489.8|147399.8|147505.4|147404.9|147465.8|147335.8|654
1628531400000|2021-08-09 17:50:00|147493.7|147403.7|147494.3|147404.3|147511.7|147405.5|147465.1|147360.4|545
1628531700000|2021-08-09 17:55:00|147493.5|147403.5|147518|147388|147524|147419.2|147491|147380.9|488
1628532000000|2021-08-09 18:00:00|147517.8|147387.8|147500.6|147370.6|147518.6|147407.2|147464.8|147352.2|578
1628532300000|2021-08-09 18:05:00|147500.1|147370.1|147496.1|147366.1|147508.1|147386.9|147467.7|147359|688
1628532600000|2021-08-09 18:10:00|147496.3|147366.3|147439.5|147309.5|147520.6|147407.6|147426.7|147307.6|607
1628532900000|2021-08-09 18:15:00|147440.8|147310.8|147484.6|147354.6|147497.7|147380.4|147427.8|147310.8|724
1628533200000|2021-08-09 18:20:00|147484.8|147354.8|147501.4|147371.4|147511.9|147405.4|147462.7|147348.4|656
1628533500000|2021-08-09 18:25:00|147501.1|147371.1|147515|147385|147525.7|147411.1|147480.9|147363.2|495
1628533800000|2021-08-09 18:30:00|147515.5|147385.5|147415.2|147285.2|147518.2|147406.6|147393.1|147267|814
1628534100000|2021-08-09 18:35:00|147415.6|147285.6|147405.6|147275.6|147422.4|147292.4|147376.2|147257.6|761
1628534400000|2021-08-09 18:40:00|147406|147276|147513.1|147383.1|147537.1|147428.3|147405.7|147275.7|792
1628534700000|2021-08-09 18:45:00|147517|147387|147521.9|147391.9|147596.5|147482.2|147486.6|147373.3|754
1628535000000|2021-08-09 18:50:00|147521|147391|147531.2|147401.2|147552.9|147425.3|147492|147377.3|847
1628535300000|2021-08-09 18:55:00|147529.4|147399.4|147637.8|147507.8|147637.8|147526.1|147506.2|147386.2|782
1628535600000|2021-08-09 19:00:00|147647.3|147557.3|147699.3|147569.3|147716.2|147596.2|147627.6|147497.6|700
1628535900000|2021-08-09 19:05:00|147696.7|147566.7|147710.5|147580.5|147716.2|147595.7|147655.4|147552.9|656
1628536200000|2021-08-09 19:10:00|147712.8|147582.8|147713.1|147583.1|147759.4|147644.6|147691.7|147575.4|764
1628536500000|2021-08-09 19:15:00|147713.3|147583.3|147793.3|147663.3|147800.3|147670.3|147688.9|147578.3|812
1628536800000|2021-08-09 19:20:00|147795.3|147665.3|147766.1|147636.1|147806.1|147676.1|147736.7|147606.7|743
1628537100000|2021-08-09 19:25:00|147766.3|147636.3|147729.3|147599.3|147776.6|147646.6|147700.8|147570.8|751
1628537400000|2021-08-09 19:30:00|147728.4|147598.4|147745.4|147615.4|147767.9|147649.3|147719.4|147589.4|676
1628537700000|2021-08-09 19:35:00|147746.8|147616.8|147738|147608|147770.2|147640.2|147724.3|147594.3|607
1628538000000|2021-08-09 19:40:00|147738.3|147608.3|147731.9|147601.9|147770.3|147640.3|147717.2|147587.2|646
1628538300000|2021-08-09 19:45:00|147734.4|147604.4|147773.5|147643.5|147790.4|147660.4|147734.4|147604.4|669
1628538600000|2021-08-09 19:50:00|147772.8|147642.8|147764.4|147634.4|147775.8|147645.8|147731.5|147607.2|678
1628538900000|2021-08-09 19:55:00|147765.2|147635.2|147885|147755|147894.9|147764.9|147758.8|147628.8|707
1628539200000|2021-08-09 20:00:00|147891.1|147761.1|147942.6|147812.6|147960.9|147835.8|147877.3|147747.3|464
1628539500000|2021-08-09 20:05:00|147943.8|147813.8|147934.4|147804.4|147949.2|147819.2|147927.9|147797.9|294
1628539800000|2021-08-09 20:10:00|147933.9|147803.9|147932.5|147802.5|147945.2|147815.2|147920.9|147790.9|282
1628540100000|2021-08-09 20:15:00|147933.4|147803.4|147926.7|147796.7|147959.6|147829.6|147925.8|147795.8|431
1628540400000|2021-08-09 20:20:00|147926.5|147796.5|147942.3|147812.3|147952.4|147822.4|147926|147796|506
1628540700000|2021-08-09 20:25:00|147939.3|147809.3|147967.8|147837.8|147995.6|147865.6|147924.5|147794.5|570
1628541000000|2021-08-09 20:30:00|147969.8|147839.8|147966|147836|147970|147840|147955.2|147825.2|546
1628541300000|2021-08-09 20:35:00|147966.1|147836.1|148000.5|147870.5|148003.3|147873.3|147958.5|147828.5|576
1628541600000|2021-08-09 20:40:00|148010.5|147880.5|147893.6|147763.6|148018.5|147888.5|147870.8|147703.7|385
1628541900000|2021-08-09 20:45:00|147895|147765|147933.9|147706.3|147992.5|147769.4|147839.7|147650.4|197
1628542200000|2021-08-09 20:50:00|147932.7|147710.1|147958.3|147694|148019.6|147734.6|147856.6|147659.9|240
1628542500000|2021-08-09 20:55:00|147939.2|147679.6|147949.2|147659.7|147997.5|147710.8|147914.9|147632.9|146
1628542800000|2021-08-09 21:00:00|147932.6|147623.6|148007.7|147698.7|148007.7|147698.7|147902.4|147593.4|78
1628543100000|2021-08-09 21:05:00|148017|147708|147889.7|147580.7|148017|147708|147856.5|147547.5|182
1628543400000|2021-08-09 21:10:00|147897.1|147588.1|147971.3|147662.3|148032.2|147723.2|147815.4|147506.4|182
1628543700000|2021-08-09 21:15:00|147936|147627|147949.1|147640.1|148035.9|147726.9|147914.2|147605.2|133
1628544000000|2021-08-09 21:20:00|147941.2|147632.2|147899.8|147590.8|147954.5|147645.5|147870.3|147561.3|140
1628544300000|2021-08-09 21:25:00|147897.3|147588.3|147917|147608|147917|147608|147892.6|147583.6|69
1628544600000|2021-08-09 21:30:00|147877|147568|147902.9|147593.9|147915.9|147606.9|147877|147568|235
1628544900000|2021-08-09 21:35:00|147903.5|147594.5|147901.6|147592.6|147910.3|147601.3|147843|147534|194
1628545200000|2021-08-09 21:40:00|147910.5|147601.5|147909.1|147600.1|147920.1|147611.1|147884.4|147575.4|113
1628545500000|2021-08-09 21:45:00|147898.6|147589.6|147903.5|147594.5|147919.2|147610.2|147874|147565|213
1628545800000|2021-08-09 21:50:00|147902.7|147593.7|147885|147576|147929.3|147620.3|147871.1|147562.1|65
1628546100000|2021-08-09 21:55:00|147871.4|147562.4|147901.1|147592.1|147914.1|147605.1|147862.2|147553.2|188
1628546400000|2021-08-09 22:00:00|147902.8|147593.8|147864.4|147555.4|147969.2|147660.2|147813.3|147504.3|702
1628546700000|2021-08-09 22:05:00|147882.7|147573.7|147865.7|147556.7|147945.5|147636.5|147827.2|147518.2|401
1628547000000|2021-08-09 22:10:00|147865.5|147556.5|147877.8|147568.8|147975.1|147666.1|147814.3|147505.3|377
1628547300000|2021-08-09 22:15:00|147920|147611|147799.3|147490.3|147952|147643|147799.3|147490.3|389
1628547600000|2021-08-09 22:20:00|147814.5|147505.5|148397|148088|148397|148088|147766.1|147457.1|798
1628547900000|2021-08-09 22:25:00|148299.1|147990.1|148400.3|148091.3|148555.1|148246.1|148299.1|147990.1|29
1628548200000|2021-08-09 22:30:00|148369.4|148060.4|148354.2|148045.2|148412|148103|148320.6|148011.6|25
1628548500000|2021-08-09 22:35:00|148539.3|148230.3|148539.3|148230.3|148539.3|148230.3|148539.3|148230.3|1
1628549100000|2021-08-09 22:45:00|148649|148340|148649|148340|148649|148340|148649|148340|1
1628549400000|2021-08-09 22:50:00|148434|147934|148461.7|147961.7|148470.2|147970.2|148401.1|147901.1|70
1628549700000|2021-08-09 22:55:00|148462.1|147962.1|148405.1|147905.1|148515|148015|148354.6|147854.6|297
1628550000000|2021-08-09 23:00:00|148421.7|147921.7|148242|147855.3|148497.4|147997.4|148160.4|147690.6|706
1628550300000|2021-08-09 23:05:00|148253.8|147857.4|148030.9|147787.1|148253.8|147892|147959.4|147732.3|441
1628550600000|2021-08-09 23:10:00|148035.7|147783.6|148037.2|147780|148050.9|147848.1|147958|147749|248
1628550900000|2021-08-09 23:15:00|148037.8|147780.8|147917.1|147787.1|148056|147805.5|147916.2|147744.7|313
1628551200000|2021-08-09 23:20:00|147980.1|147762.9|147910.3|147780.3|148012.5|147820.8|147904.7|147734.4|358
1628551500000|2021-08-09 23:25:00|147910.4|147780.4|147910.9|147780.9|147932.4|147802.4|147893.7|147763.7|262
1628551800000|2021-08-09 23:30:00|147910.3|147780.3|147910.7|147780.7|147917.9|147787.9|147902|147772|201
1628552100000|2021-08-09 23:35:00|147907.7|147777.7|147918.8|147788.8|147966|147831.9|147902.9|147747|268
1628552400000|2021-08-09 23:40:00|147920.9|147790.9|147925.9|147795.9|147932.2|147802.2|147913.5|147783.5|198
1628552700000|2021-08-09 23:45:00|147926.9|147796.9|147909.1|147779.1|147930.8|147800.8|147891.9|147761.9|239
1628553000000|2021-08-09 23:50:00|147909.3|147779.3|147901.4|147771.4|147918.3|147788.3|147897.3|147767.3|192
1628553300000|2021-08-09 23:55:00|147908|147778|147908.1|147778.1|147916.4|147786.4|147896.4|147766.4|217
1628553600000|2021-08-10 00:00:00|147900.1|147770.1|147897.8|147767.8|147908.4|147778.4|147883.6|147753.6|273
1628553900000|2021-08-10 00:05:00|147897.4|147767.4|147892.1|147762.1|147903.9|147773.9|147876|147746|356
1628554200000|2021-08-10 00:10:00|147887.5|147757.5|147911.9|147781.9|147925.6|147795.6|147887.5|147757.5|377
1628554500000|2021-08-10 00:15:00|147910.9|147780.9|147861.9|147731.9|147916.1|147786.1|147861.4|147731.4|374
1628554800000|2021-08-10 00:20:00|147862.8|147732.8|147818|147688|147871|147741|147817.6|147687.6|434
1628555100000|2021-08-10 00:25:00|147821.6|147691.6|147846.7|147716.7|147852|147722|147818.7|147688.7|351
1628555400000|2021-08-10 00:30:00|147841.7|147711.7|147902.8|147772.8|147905.2|147775.2|147836.6|147706.6|392
1628555700000|2021-08-10 00:35:00|147903.5|147773.5|147864.1|147734.1|147904|147774|147857.5|147727.5|340
1628556000000|2021-08-10 00:40:00|147864.7|147734.7|147881.7|147751.7|147888.7|147758.7|147851.2|147721.2|315
1628556300000|2021-08-10 00:45:00|147883.8|147753.8|147843.2|147713.2|147890|147760|147833|147703|344
1628556600000|2021-08-10 00:50:00|147844.8|147714.8|147804|147674|147858.5|147728.5|147801|147671|337
1628556900000|2021-08-10 00:55:00|147805|147675|147802.8|147672.8|147817.3|147687.3|147794.4|147664.4|341
1628557200000|2021-08-10 01:00:00|147807.1|147677.1|147795.8|147665.8|147807.1|147677.1|147767.3|147637.3|394
1628557500000|2021-08-10 01:05:00|147791.8|147661.8|147778|147648|147797.6|147667.6|147760.2|147630.2|374
1628557800000|2021-08-10 01:10:00|147773|147643|147769.1|147639.1|147788.1|147658.1|147764.5|147634.5|364
1628558100000|2021-08-10 01:15:00|147768.7|147638.7|147760.9|147630.9|147781.4|147651.4|147752.9|147622.9|467
1628558400000|2021-08-10 01:20:00|147760.3|147630.3|147750.9|147620.9|147770.6|147640.6|147745.6|147615.6|355
1628558700000|2021-08-10 01:25:00|147750|147620|147755|147625|147759.7|147629.7|147742|147612|278
1628559000000|2021-08-10 01:30:00|147749.5|147619.5|147725.2|147595.2|147760.8|147630.8|147599.9|147469.9|393
1628559300000|2021-08-10 01:35:00|147725.5|147595.5|147737.8|147607.8|147739.9|147609.9|147724.7|147594.7|372
1628559600000|2021-08-10 01:40:00|147737.9|147607.9|147761.3|147631.3|147764.5|147634.5|147730.5|147600.5|382
1628559900000|2021-08-10 01:45:00|147761.8|147631.8|147739.1|147609.1|147838.4|147708.4|147726.4|147596.4|512
1628560200000|2021-08-10 01:50:00|147737.7|147607.7|147735.8|147605.8|147770.3|147640.3|147727.9|147597.9|529
1628560500000|2021-08-10 01:55:00|147738.3|147608.3|147801.9|147671.9|147811.3|147681.3|147732.2|147602.2|497
1628560800000|2021-08-10 02:00:00|147805.4|147675.4|147806.9|147676.9|147829.8|147699.8|147800.3|147670.3|441
1628561100000|2021-08-10 02:05:00|147804.7|147674.7|147729.4|147599.4|147813.1|147683.1|147722.2|147592.2|447
1628561400000|2021-08-10 02:10:00|147730|147600|147785.4|147655.4|147804.9|147674.9|147729.7|147599.7|461
1628561700000|2021-08-10 02:15:00|147783.4|147653.4|147775.8|147645.8|147829.6|147667.1|147768.4|147595.1|540
1628562000000|2021-08-10 02:20:00|147776.4|147646.4|147794.8|147664.8|147800|147670|147776.1|147646.1|454
1628562300000|2021-08-10 02:25:00|147795.3|147665.3|147778.3|147648.3|147827.9|147672|147772.3|147623|521
1628562600000|2021-08-10 02:30:00|147778.4|147648.4|147775.9|147645.9|147824.7|147660.8|147772.9|147601.1|424
1628562900000|2021-08-10 02:35:00|147777.6|147647.6|147779.8|147649.8|147788.3|147658.3|147768.4|147638.4|500
1628563200000|2021-08-10 02:40:00|147778.4|147648.4|147727.6|147597.6|147820.7|147653.9|147714.7|147584.7|388
1628563500000|2021-08-10 02:45:00|147733.4|147603.4|147742.4|147612.4|147765.3|147635.3|147695.1|147565.1|361
1628563800000|2021-08-10 02:50:00|147742.3|147612.3|147742.4|147612.4|147747.7|147617.7|147720.1|147590.1|418
1628564100000|2021-08-10 02:55:00|147738.5|147608.5|147665.1|147535.1|147750.1|147620.1|147617.5|147487.5|479
1628564400000|2021-08-10 03:00:00|147670.1|147540.1|147828.5|147698.5|147934.3|147804.3|147670.1|147540.1|597
1628564700000|2021-08-10 03:05:00|147828.1|147698.1|147890.9|147760.9|147936.6|147806.6|147676|147546|724
1628565000000|2021-08-10 03:10:00|147899.5|147769.5|147877.5|147747.5|147962.1|147832.1|147704.7|147550.3|787
1628565300000|2021-08-10 03:15:00|147874|147744|147695.8|147565.8|148035.7|147867.9|147695.8|147545.4|694
1628565600000|2021-08-10 03:20:00|147695.7|147565.7|147898.7|147684.1|147920.6|147741.3|147684.4|147528|492
1628565900000|2021-08-10 03:25:00|147855.5|147725.5|147831.1|147701.1|147913.3|147737.7|147799.8|147632.8|439
1628566200000|2021-08-10 03:30:00|147831.9|147701.9|147850.4|147720.4|147863.1|147733.1|147782.1|147652.1|427
1628566500000|2021-08-10 03:35:00|147851.1|147721.1|147853.7|147723.7|147867.8|147737.8|147829.1|147699.1|354
1628566800000|2021-08-10 03:40:00|147850.3|147720.3|147827.4|147697.4|147879.5|147749.5|147820.8|147690.8|467
1628567100000|2021-08-10 03:45:00|147827.3|147697.3|147860.6|147730.6|147880|147750|147822|147692|485
1628567400000|2021-08-10 03:50:00|147861|147731|147885.8|147755.8|147894.2|147764.2|147855.8|147725.8|445
1628567700000|2021-08-10 03:55:00|147885.4|147755.4|147901.5|147771.5|147906.7|147776.7|147874.4|147744.4|346
1628568000000|2021-08-10 04:00:00|147900.8|147770.8|147894.1|147764.1|147923|147793|147852.7|147722.7|452
1628568300000|2021-08-10 04:05:00|147894.2|147764.2|147887.2|147757.2|147903.5|147773.5|147886.9|147756.9|228
1628568600000|2021-08-10 04:10:00|147887.3|147757.3|147910.4|147780.4|147956.4|147826.4|147887.3|147757.3|440
1628568900000|2021-08-10 04:15:00|147911.6|147781.6|147928.9|147798.9|147936.6|147806.6|147894.3|147764.3|542
1628569200000|2021-08-10 04:20:00|147931.2|147801.2|147901.9|147771.9|147991|147861|147900|147770|475
1628569500000|2021-08-10 04:25:00|147903.5|147773.5|147897.3|147767.3|147905.3|147775.3|147866.7|147736.7|545
1628569800000|2021-08-10 04:30:00|147893.9|147763.9|147955|147825|147967.8|147837.8|147886.4|147756.4|521
1628570100000|2021-08-10 04:35:00|147954.9|147824.9|147940.8|147810.8|147960.9|147830.9|147932.5|147802.5|660
1628570400000|2021-08-10 04:40:00|147941.3|147811.3|147949.4|147819.4|147963.7|147833.7|147937|147807|565
1628570700000|2021-08-10 04:45:00|147951.3|147821.3|147959.5|147829.5|147967.4|147837.4|147942.7|147812.7|659
1628571000000|2021-08-10 04:50:00|147960.8|147830.8|147953.1|147823.1|147963.6|147833.6|147947.3|147817.3|527
1628571300000|2021-08-10 04:55:00|147953.4|147823.4|147949.3|147819.3|147961.9|147831.9|147945.9|147815.9|383
1628571600000|2021-08-10 05:00:00|147949.7|147819.7|147897.8|147767.8|147956.9|147826.9|147897.8|147767.8|580
1628571900000|2021-08-10 05:05:00|147897.7|147767.7|147883.1|147753.1|147902.1|147772.1|147864.5|147734.5|700
1628572200000|2021-08-10 05:10:00|147886.1|147756.1|147876.2|147746.2|147902.5|147772.5|147874.8|147744.8|599
1628572500000|2021-08-10 05:15:00|147881.9|147751.9|147821.4|147691.4|147891|147761|147806.1|147676.1|628
1628572800000|2021-08-10 05:20:00|147821.9|147691.9|147823.7|147693.7|147836.7|147706.7|147812.7|147682.7|694
1628573100000|2021-08-10 05:25:00|147824.7|147694.7|147802.7|147672.7|147830.7|147700.7|147788.1|147658.1|781
1628573400000|2021-08-10 05:30:00|147802.9|147672.9|147804.2|147674.2|147822|147701|147779.8|147649.8|646
1628573700000|2021-08-10 05:35:00|147804.3|147674.3|147786.9|147656.9|147809.5|147679.5|147776|147646|698
1628574000000|2021-08-10 05:40:00|147790.1|147660.1|147747.2|147617.2|147790.5|147660.5|147746.2|147616.2|788
1628574300000|2021-08-10 05:45:00|147745.7|147615.7|147546.5|147416.5|147752.4|147633.4|147536.8|147406.8|772
1628574600000|2021-08-10 05:50:00|147544.8|147414.8|147519.6|147389.6|147630.3|147500.3|147510.2|147380.2|590
1628574900000|2021-08-10 05:55:00|147519|147389|147539.5|147409.5|147557.6|147427.6|147498.6|147368.6|548
1628575200000|2021-08-10 06:00:00|147536.8|147406.8|147622.3|147492.3|147683.5|147553.5|147533.4|147403.4|646
1628575500000|2021-08-10 06:05:00|147623.6|147493.6|147754.7|147664.7|147804.2|147699.1|147512.6|147382.6|657
1628575800000|2021-08-10 06:10:00|147754.4|147664.4|147827.8|147697.8|147829.6|147708.6|147754.1|147642.3|628
1628576100000|2021-08-10 06:15:00|147826.2|147696.2|147858.9|147728.9|147905.5|147783.4|147779|147662.5|750
1628576400000|2021-08-10 06:20:00|147859|147729|147701.7|147611.7|147872|147748.2|147658.7|147568.7|633
1628576700000|2021-08-10 06:25:00|147701.5|147611.5|147615.8|147485.8|147737.9|147637.1|147613.3|147483.3|663
1628577000000|2021-08-10 06:30:00|147614.2|147484.2|147477.9|147387.9|147623.2|147524|147470.8|147380.8|918
1628577300000|2021-08-10 06:35:00|147478.4|147388.4|147458.6|147368.6|147497.5|147407.5|147450.3|147360.3|858
1628577600000|2021-08-10 06:40:00|147459.2|147369.2|147569.5|147439.5|147585.4|147455.4|147353.4|147263.4|835
1628577900000|2021-08-10 06:45:00|147570.2|147440.2|147652.4|147562.4|147722.4|147604.6|147513.7|147383.7|709
1628578200000|2021-08-10 06:50:00|147652.6|147562.6|147607.9|147477.9|147689.7|147583.5|147578.8|147459.7|724
1628578500000|2021-08-10 06:55:00|147607.6|147477.6|147714.8|147624.8|147739.6|147649.6|147558.4|147461.2|696
1628578800000|2021-08-10 07:00:00|147710.8|147620.8|147568.7|147438.7|147867.2|147754.7|147518.4|147413.1|805
1628579100000|2021-08-10 07:05:00|147567.6|147437.6|147626|147496|147743.4|147646|147491.3|147382.7|792
1628579400000|2021-08-10 07:10:00|147622|147492|147655.1|147565.1|147667|147571.2|147575.8|147460|807
1628579700000|2021-08-10 07:15:00|147654.3|147564.3|147744.4|147614.4|147814.7|147698.3|147589.5|147480.7|745
1628580000000|2021-08-10 07:20:00|147742.6|147612.6|147670|147580|147746.1|147628.2|147622.5|147502.4|720
1628580300000|2021-08-10 07:25:00|147670.1|147580.1|147765.3|147635.3|147779.8|147661.5|147590.6|147500.6|631
1628580600000|2021-08-10 07:30:00|147768.1|147638.1|147783.4|147693.4|147872.5|147760.5|147730.6|147622.5|699
1628580900000|2021-08-10 07:35:00|147786.7|147696.7|147747.3|147617.3|147827.6|147737.6|147695.9|147594.9|775
1628581200000|2021-08-10 07:40:00|147746.7|147616.7|147793.2|147663.2|147826.5|147736.5|147681.7|147591.5|781
1628581500000|2021-08-10 07:45:00|147794|147664|147964.3|147834.3|148003.3|147892.5|147794|147664|809
1628581800000|2021-08-10 07:50:00|147964.1|147834.1|147997.3|147907.3|148020|147930|147894|147783.5|688
1628582100000|2021-08-10 07:55:00|147997.6|147907.6|148011.3|147921.3|148039.6|147949.6|147888.7|147790.8|787
1628582400000|2021-08-10 08:00:00|148010.8|147920.8|148011.7|147921.7|148019.4|147929.4|147957.5|147867.5|659
1628582700000|2021-08-10 08:05:00|148010.8|147920.8|148164|148074|148186.4|148096.4|147999.8|147909.8|711
1628583000000|2021-08-10 08:10:00|148163.9|148073.9|148394.7|148304.7|148421.8|148331.8|148150.3|148060.3|700
1628583300000|2021-08-10 08:15:00|148394.9|148304.9|148379.6|148289.6|148468.3|148378.3|148364.7|148274.7|710
1628583600000|2021-08-10 08:20:00|148378.5|148288.5|148373.7|148283.7|148451.9|148361.9|148343|148253|595
1628583900000|2021-08-10 08:25:00|148372.5|148282.5|148408.4|148318.4|148410.4|148320.4|148289.1|148199.1|664
1628584200000|2021-08-10 08:30:00|148409.1|148319.1|148528.7|148438.7|148595.7|148505.7|148324.1|148234.1|791
1628584500000|2021-08-10 08:35:00|148530.7|148440.7|148320.7|148230.7|148531.2|148441.2|148258.5|148168.5|774
1628584800000|2021-08-10 08:40:00|148319.8|148229.8|148006.4|147916.4|148342|148252|147964.1|147867.1|791
1628585100000|2021-08-10 08:45:00|148007.2|147917.2|148004.4|147914.4|148042|147943.2|147997.6|147907.6|816
1628585400000|2021-08-10 08:50:00|148005.3|147915.3|148276.2|148186.2|148336.6|148246.6|147988.5|147898.5|770
1628585700000|2021-08-10 08:55:00|148277|148187|148211.6|148121.6|148289|148199|148156.9|148066.9|722
1628586000000|2021-08-10 09:00:00|148213|148123|148295.8|148205.8|148376.3|148286.3|148212.7|148122.7|773
1628586300000|2021-08-10 09:05:00|148293|148203|148181.7|148091.7|148303.6|148213.6|148131.5|148041.5|828
1628586600000|2021-08-10 09:10:00|148179.5|148089.5|148286.6|148196.6|148363.7|148273.7|148154.6|148064.6|735
1628586900000|2021-08-10 09:15:00|148283.7|148193.7|148322.2|148232.2|148358.2|148268.2|148219.7|148129.7|731
1628587200000|2021-08-10 09:20:00|148320.9|148230.9|148270.5|148180.5|148409.2|148319.2|148222.9|148092.9|775
1628587500000|2021-08-10 09:25:00|148270.6|148180.6|148467.3|148377.3|148477.7|148387.7|148262.1|148172.1|735
1628587800000|2021-08-10 09:30:00|148466.4|148376.4|148420.6|148330.6|148471.4|148381.4|148391.1|148301.1|724
1628588100000|2021-08-10 09:35:00|148416.2|148326.2|148316.2|148226.2|148462.1|148372.1|148312.1|148222.1|718
1628588400000|2021-08-10 09:40:00|148316.3|148226.3|148308.2|148218.2|148377.1|148287.1|148127.4|148008.2|767
1628588700000|2021-08-10 09:45:00|148308.1|148218.1|148336.2|148246.2|148341|148251|148198.2|148108.2|711
1628589000000|2021-08-10 09:50:00|148337|148247|148130|148040|148337.8|148247.8|148122.7|148032.7|663
1628589300000|2021-08-10 09:55:00|148129.2|148039.2|148183.3|148053.3|148316.1|148226.1|148083.6|147985.1|671
1628589600000|2021-08-10 10:00:00|148184.5|148054.5|148204.5|148114.5|148208.5|148118.5|148170.3|148042|515
1628589900000|2021-08-10 10:05:00|148204.3|148114.3|148228.9|148138.9|148249.7|148150.9|148189.2|148099.2|445
1628590200000|2021-08-10 10:10:00|148228.7|148138.7|148297.4|148207.4|148300.3|148210.3|148206.9|148116.9|712
1628590500000|2021-08-10 10:15:00|148298|148208|148266.6|148176.6|148372.1|148282.1|148262.5|148172.5|622
1628590800000|2021-08-10 10:20:00|148266.4|148176.4|148245.5|148155.5|148295.2|148205.2|148241.8|148151.8|829
1628591100000|2021-08-10 10:25:00|148246.3|148156.3|148420.1|148330.1|148545.7|148435.2|148245.1|148155.1|744
1628591400000|2021-08-10 10:30:00|148419.8|148329.8|148307.1|148217.1|148435|148335.7|148290.9|148200.9|922
1628591700000|2021-08-10 10:35:00|148310.1|148220.1|148211.6|148121.6|148312|148222|148164.2|148074.2|679
1628592000000|2021-08-10 10:40:00|148212.8|148122.8|148258|148168|148380.5|148290.5|148212.1|148122.1|690
1628592300000|2021-08-10 10:45:00|148259.2|148169.2|148298.2|148208.2|148346.6|148256.6|148254.2|148164.2|688
1628592600000|2021-08-10 10:50:00|148294.5|148204.5|148390.4|148300.4|148402.5|148312.5|148252.4|148162.4|833
1628592900000|2021-08-10 10:55:00|148394.6|148304.6|148416|148286|148432.6|148342.6|148323|148226.2|649
1628593200000|2021-08-10 11:00:00|148414.3|148284.3|148335|148245|148436.4|148337.9|148326.5|148236.5|574
1628593500000|2021-08-10 11:05:00|148331.4|148241.4|148355.5|148265.5|148390.5|148300.5|148330.4|148240.4|441
1628593800000|2021-08-10 11:10:00|148356.2|148266.2|148021.4|147931.4|148358.6|148268.6|148017.9|147927.9|621
1628594100000|2021-08-10 11:15:00|148021.1|147931.1|148107.4|148017.4|148134.4|148044.4|147995.9|147905.9|792
1628594400000|2021-08-10 11:20:00|148099.4|148009.4|147855|147765|148110.3|148020.3|147844.6|147754.6|795
1628594700000|2021-08-10 11:25:00|147852.3|147762.3|147953.5|147863.5|147967.5|147871.5|147805|147715|703
1628595000000|2021-08-10 11:30:00|147955|147865|147969.1|147879.1|148004.9|147914.9|147893.2|147787.2|788
1628595300000|2021-08-10 11:35:00|147971.5|147881.5|148120.9|148030.9|148128.1|148038.1|147969.3|147879.3|770
1628595600000|2021-08-10 11:40:00|148121.4|148031.4|148117|148027|148181.1|148091.1|148089.2|147999.2|741
1628595900000|2021-08-10 11:45:00|148116.8|148026.8|148148.2|148058.2|148167.2|148077.2|148116.8|148026.8|722
1628596200000|2021-08-10 11:50:00|148145.9|148055.9|148011.1|147921.1|148154.5|148064.5|148010|147920|587
1628596500000|2021-08-10 11:55:00|148012.2|147922.2|147886.7|147796.7|148047.9|147957.9|147862.6|147772.6|731
1628596800000|2021-08-10 12:00:00|147887.2|147797.2|147987.1|147897.1|148020.4|147930.4|147887.2|147797.2|753
1628597100000|2021-08-10 12:05:00|147989.5|147899.5|148196.6|148106.6|148196.6|148106.6|147943.8|147853.8|767
1628597400000|2021-08-10 12:10:00|148199|148109|148142.6|148052.6|148221.2|148131.2|148140.9|148050.9|765
1628597700000|2021-08-10 12:15:00|148141.8|148051.8|148210.2|148120.2|148215.9|148125.9|148140.2|148050.2|697
1628598000000|2021-08-10 12:20:00|148208|148118|148244.7|148154.7|148261.3|148167.6|148185.6|148095.6|725
1628598300000|2021-08-10 12:25:00|148243.6|148153.6|148162.8|148032.8|148294.3|148204.3|148132.6|148029.7|762
1628598600000|2021-08-10 12:30:00|148162.1|148032.1|148113.2|148023.2|148195.8|148085.5|148076.3|147986.3|636
1628598900000|2021-08-10 12:35:00|148115|148025|147878.7|147788.7|148143.8|148053.8|147806.2|147679|759
1628599200000|2021-08-10 12:40:00|147880|147790|148157.5|148067.5|148157.5|148067.5|147879.6|147789.6|731
1628599500000|2021-08-10 12:45:00|148157|148067|147988.7|147898.7|148227.2|148137.2|147979.8|147889.8|770
1628599800000|2021-08-10 12:50:00|147990.4|147900.4|148075.8|147985.8|148098.6|148008.6|147984|147894|729
1628600100000|2021-08-10 12:55:00|148075.3|147985.3|148202.6|148112.6|148202.6|148112.6|148032.3|147942.3|758
1628600400000|2021-08-10 13:00:00|148199.8|148109.8|148114.6|148024.6|148213.7|148123.7|148092.2|148002.2|804
1628600700000|2021-08-10 13:05:00|148114.2|148024.2|148290.2|148200.2|148312.9|148222.9|148106.7|148016.7|786
1628601000000|2021-08-10 13:10:00|148288.7|148198.7|148179|148089|148312.2|148222.2|148140.3|148050.3|827
1628601300000|2021-08-10 13:15:00|148180.3|148090.3|148144.1|148054.1|148191|148092.4|148097.5|147992.7|747
1628601600000|2021-08-10 13:20:00|148143.4|148053.4|148147|148057|148169.2|148079.2|148105.3|148009.9|764
1628601900000|2021-08-10 13:25:00|148146.6|148056.6|148344.4|148254.4|148357|148267|148145.6|148055.6|725
1628602200000|2021-08-10 13:30:00|148344.6|148254.6|148290|148200|148349.3|148259.3|148273.7|148183.7|809
1628602500000|2021-08-10 13:35:00|148289.2|148199.2|148363.5|148273.5|148382.3|148292.3|148277.9|148187.9|772
1628602800000|2021-08-10 13:40:00|148362.6|148272.6|148422|148332|148445.9|148355.9|148359.1|148269.1|696
1628603100000|2021-08-10 13:45:00|148421.6|148331.6|148326|148236|148462.7|148372.7|148269.3|148163.8|780
1628603400000|2021-08-10 13:50:00|148326.5|148236.5|148282.1|148192.1|148329.2|148239.2|148260.3|148170.3|645
1628603700000|2021-08-10 13:55:00|148283.1|148193.1|148222.5|148132.5|148284.5|148194.5|148210|148120|740
1628604000000|2021-08-10 14:00:00|148225.2|148135.2|148389.5|148299.5|148396.5|148304.1|148209.5|148119.5|851
1628604300000|2021-08-10 14:05:00|148383.9|148293.9|148282.6|148192.6|148452.6|148362.6|148197.2|148107.2|849
1628604600000|2021-08-10 14:10:00|148282.3|148192.3|148230.4|148140.4|148311|148203.3|148091.5|147993|950
1628604900000|2021-08-10 14:15:00|148230.3|148140.3|148237.6|148147.6|148242.3|148152.3|148125.9|148021.9|835
1628605200000|2021-08-10 14:20:00|148238.8|148148.8|148034.2|147944.2|148245.6|148155.6|148033.5|147943.5|911
1628605500000|2021-08-10 14:25:00|148034.5|147944.5|148217.9|148127.9|148224.3|148134.3|148023.9|147933.9|821
1628605800000|2021-08-10 14:30:00|148216.7|148126.7|148094.8|148004.8|148239.7|148131.4|148062.2|147972.2|864
1628606100000|2021-08-10 14:35:00|148094.6|148004.6|148010.5|147920.5|148095.9|148005.9|148001.1|147911.1|838
1628606400000|2021-08-10 14:40:00|148010.8|147920.8|148101.2|148011.2|148180.2|148090.2|148002.8|147912.8|811
1628606700000|2021-08-10 14:45:00|148100.9|148010.9|148239.5|148149.5|148242|148152|148094.1|148004.1|763
1628607000000|2021-08-10 14:50:00|148238.2|148148.2|148359.9|148269.9|148374.9|148284.9|148177.7|148087.7|851
1628607300000|2021-08-10 14:55:00|148360.1|148270.1|148207.4|148117.4|148400.5|148310.5|148149.9|148054.6|869
1628607600000|2021-08-10 15:00:00|148207.9|148117.9|148271.1|148181.1|148372.7|148282.7|148204.9|148103.8|805
1628607900000|2021-08-10 15:05:00|148271.5|148181.5|148199.5|148109.5|148279|148189|148136.7|148046.7|813
1628608200000|2021-08-10 15:10:00|148200.4|148110.4|148135.9|148005.9|148227.3|148137.3|148107.2|148001.4|667
1628608500000|2021-08-10 15:15:00|148136.7|148006.7|148170.6|148080.6|148182.9|148087.6|148106.5|148000.3|741
1628608800000|2021-08-10 15:20:00|148170.5|148080.5|148070.3|147940.3|148185.3|148095.3|148041.2|147939.3|783
1628609100000|2021-08-10 15:25:00|148071.1|147941.1|148054.5|147924.5|148080.1|147965.5|148030.1|147909.1|846
1628609400000|2021-08-10 15:30:00|148050.6|147920.6|148151.1|148061.1|148182.1|148073.8|148013.4|147919|709
1628609700000|2021-08-10 15:35:00|148150.8|148060.8|148175.8|148085.8|148192.2|148099.6|148134.2|148030.8|662
1628610000000|2021-08-10 15:40:00|148176|148086|148179.6|148089.6|148229.5|148139.5|148174.3|148084.3|731
1628610300000|2021-08-10 15:45:00|148180.1|148090.1|148112|148022|148181.9|148091.9|148006.5|147876.5|678
1628610600000|2021-08-10 15:50:00|148111.5|148021.5|148011.5|147921.5|148120.2|148030.2|147973.7|147883.7|620
1628610900000|2021-08-10 15:55:00|148011.1|147921.1|148105.2|148015.2|148140.9|148050.9|147981.4|147891.4|630
1628611200000|2021-08-10 16:00:00|148101|148011|148208.3|148118.3|148215.5|148125.5|148053|147963|664
1628611500000|2021-08-10 16:05:00|148208.5|148118.5|148168.5|148038.5|148231.2|148141.2|148130.9|148017.3|618
1628611800000|2021-08-10 16:10:00|148169.7|148039.7|148129.4|148039.4|148189.6|148099.6|148107|147989.4|692
1628612100000|2021-08-10 16:15:00|148129.5|148039.5|148047.7|147957.7|148199.5|148084.5|148037.3|147928.4|665
1628612400000|2021-08-10 16:20:00|148047.3|147957.3|148033.5|147943.5|148071.6|147972.2|148024|147914.9|519
1628612700000|2021-08-10 16:25:00|148033.4|147943.4|148046.1|147956.1|148049.1|147959.1|147985.8|147895.8|601
1628613000000|2021-08-10 16:30:00|148046.5|147956.5|148047.1|147957.1|148104.6|147986.4|148026.3|147913.2|574
1628613300000|2021-08-10 16:35:00|148047|147957|147997.3|147907.3|148116.5|148026.5|147993.6|147903.6|591
1628613600000|2021-08-10 16:40:00|147996.5|147906.5|148120.9|147990.9|148125.9|148022.5|147985|147895|640
1628613900000|2021-08-10 16:45:00|148121|147991|148127.4|147997.4|148152.4|148047.4|148058|147956.1|772
1628614200000|2021-08-10 16:50:00|148126.3|147996.3|148204.8|148074.8|148278.9|148160.6|148075.5|147980.6|701
1628614500000|2021-08-10 16:55:00|148205.7|148075.7|148168|148078|148235.1|148145.1|148136.2|148043.7|652
1628614800000|2021-08-10 17:00:00|148162.4|148072.4|148267.2|148137.2|148294.2|148164.2|148162|148072|689
1628615100000|2021-08-10 17:05:00|148267.5|148137.5|148170.4|148080.4|148272|148142|148162.7|148069|789
1628615400000|2021-08-10 17:10:00|148170.5|148080.5|148187.4|148097.4|148192.3|148102.3|148138.6|148048.6|767
1628615700000|2021-08-10 17:15:00|148189.7|148099.7|148277.7|148187.7|148293.4|148203.4|148173.4|148083.4|714
1628616000000|2021-08-10 17:20:00|148277.5|148187.5|148375.2|148285.2|148398.2|148298.7|148212.7|148122.7|845
1628616300000|2021-08-10 17:25:00|148375.3|148285.3|148385.9|148295.9|148404.7|148314.7|148320.1|148215.3|639
1628616600000|2021-08-10 17:30:00|148386.4|148296.4|148315.6|148225.6|148398.4|148298.7|148291.4|148174.7|693
1628616900000|2021-08-10 17:35:00|148315.5|148225.5|148305.1|148215.1|148331.8|148227.2|148263|148173|635
1628617200000|2021-08-10 17:40:00|148304.3|148214.3|148203.4|148073.4|148322.6|148221.3|148194.3|148064.3|638
1628617500000|2021-08-10 17:45:00|148206.9|148076.9|148203|148113|148258|148159.4|148174.6|148063.9|660
1628617800000|2021-08-10 17:50:00|148204.1|148114.1|148230|148100|148241.6|148128.1|148165.3|148061.5|691
1628618100000|2021-08-10 17:55:00|148230.5|148100.5|148178.6|148088.6|148230.5|148134.5|148172.8|148082.8|616
1628618400000|2021-08-10 18:00:00|148177.4|148087.4|148259.1|148129.1|148263.5|148156.6|148170.6|148080.6|719
1628618700000|2021-08-10 18:05:00|148260.6|148130.6|148270.6|148140.6|148278.4|148177|148227.4|148119.9|760
1628619000000|2021-08-10 18:10:00|148268.2|148138.2|148269.6|148139.6|148292.6|148183.3|148245.9|148123.5|615
1628619300000|2021-08-10 18:15:00|148269.8|148139.8|148257.2|148127.2|148276.4|148166.3|148225|148120|621
1628619600000|2021-08-10 18:20:00|148261.6|148131.6|148298.2|148208.2|148377.4|148253.6|148235.9|148124|623
1628619900000|2021-08-10 18:25:00|148297.4|148207.4|148299|148169|148316.7|148215.1|148272.2|148153.4|690
1628620200000|2021-08-10 18:30:00|148298.1|148168.1|148252.4|148122.4|148303.4|148184.3|148233.4|148120.5|715
1628620500000|2021-08-10 18:35:00|148253.7|148123.7|148269.6|148139.6|148278.9|148172|148220.7|148105|614
1628620800000|2021-08-10 18:40:00|148269.2|148139.2|148228.5|148138.5|148299|148169|148228.5|148115.8|676
1628621100000|2021-08-10 18:45:00|148229.2|148139.2|148239.2|148149.2|148266.7|148163.2|148223.4|148107.8|556
1628621400000|2021-08-10 18:50:00|148239|148149|148259.8|148129.8|148265.5|148153.4|148230|148119|537
1628621700000|2021-08-10 18:55:00|148259|148129|148266|148136|148281.1|148172.5|148221.6|148108.4|547
1628622000000|2021-08-10 19:00:00|148268|148138|148263.9|148133.9|148285|148161.5|148234.5|148121.1|561
1628622300000|2021-08-10 19:05:00|148263.6|148133.6|148230.9|148100.9|148273.7|148143.7|148195.7|148081.4|605
1628622600000|2021-08-10 19:10:00|148230.8|148100.8|148208|148078|148260|148130|148185.6|148072.6|505
1628622900000|2021-08-10 19:15:00|148187.7|148097.7|148142.1|148012.1|148236.8|148124|148126.6|147996.6|475
1628623200000|2021-08-10 19:20:00|148145|148015|148141.7|148011.7|148173.3|148057.5|148131.6|148001.6|507
1628623500000|2021-08-10 19:25:00|148142.4|148012.4|148149.6|148019.6|148164.9|148034.9|148126.1|147996.1|401
1628623800000|2021-08-10 19:30:00|148141.4|148011.4|148136|148006|148167.7|148052.7|148123.8|147999.2|585
1628624100000|2021-08-10 19:35:00|148137|148007|148131.6|148001.6|148179.1|148065.5|148112.5|147982.5|455
1628624400000|2021-08-10 19:40:00|148130.5|148000.5|148139.8|148049.8|148168.5|148062.3|148129.1|148000.5|577
1628624700000|2021-08-10 19:45:00|148138.7|148048.7|148158.3|148068.3|148179.9|148068.4|148136.2|148020.5|447
1628625000000|2021-08-10 19:50:00|148157.8|148067.8|148096.2|147966.2|148205.4|148076.5|148067.8|147937.8|592
1628625300000|2021-08-10 19:55:00|148098.1|147968.1|148060.6|147930.6|148110.6|148010.1|148059.5|147929.5|678
1628625600000|2021-08-10 20:00:00|148062.1|147932.1|148040.1|147910.1|148102.6|147974.9|148019.3|147889.3|617
1628625900000|2021-08-10 20:05:00|148039.9|147909.9|148037.7|147907.7|148064.6|147959.5|148026.7|147907.7|496
1628626200000|2021-08-10 20:10:00|148041|147911|148055.6|147925.6|148059.8|147938.2|148020.6|147904.4|515
1628626500000|2021-08-10 20:15:00|148056.3|147926.3|148022.7|147932.7|148056.4|147938.9|148020.3|147912.1|259
1628626800000|2021-08-10 20:20:00|148023.4|147933.4|148049.8|147919.8|148055.1|147940.2|148019.7|147908.8|281
1628627100000|2021-08-10 20:25:00|148048.4|147918.4|148049.2|147919.2|148055.3|147942.5|148029.2|147906.1|235
1628627400000|2021-08-10 20:30:00|148041.4|147911.4|148054.8|147924.8|148095.6|147972.2|148035.6|147905.6|366
1628627700000|2021-08-10 20:35:00|148055.6|147925.6|148062.1|147932.1|148070.7|147961.8|148042|147925.4|274
1628628000000|2021-08-10 20:40:00|148064.5|147934.5|148056.1|147926.1|148070.7|147940.7|148043.4|147913.4|373
1628628300000|2021-08-10 20:45:00|148060.8|147930.8|148044.8|147914.8|148077.3|147947.3|148044.8|147914.8|236
1628628600000|2021-08-10 20:50:00|148053.9|147923.9|148062.2|147932.2|148070.7|147956|148023.4|147893.4|138
1628628900000|2021-08-10 20:55:00|148051.4|147921.4|148075.9|147945.9|148181.5|147950.3|148044.1|147832.7|267
1628629200000|2021-08-10 21:00:00|148280.7|147980.7|148339.2|148039.2|148347.3|148047.3|148087.8|147939.6|32
1628629500000|2021-08-10 21:05:00|148269.8|147969.8|148328.5|148028.5|148359|148059|148041.1|147741.1|254
1628629800000|2021-08-10 21:10:00|148323.2|148023.2|148045|147745|148350.8|148050.8|148013.2|147713.2|213
1628630400000|2021-08-10 21:20:00|148097.7|147797.7|148097.7|147797.7|148097.7|147797.7|148097.7|147797.7|1
1628631000000|2021-08-10 21:30:00|148026.6|147726.6|148013.8|147713.8|148063.2|147763.2|148013.2|147713.2|10
1628631300000|2021-08-10 21:35:00|148027.5|147727.5|148027.5|147727.5|148027.5|147727.5|148027.5|147727.5|1
1628631600000|2021-08-10 21:40:00|148125|147825|148125|147825|148125|147825|148125|147825|1
1628631900000|2021-08-10 21:45:00|148024.9|147724.9|148125|147825|148125|147825|148024.9|147724.9|2
1628632200000|2021-08-10 21:50:00|148082.9|147782.9|148054.1|147754.1|148105.4|147805.4|148029.9|147729.9|8
1628632500000|2021-08-10 21:55:00|148065.4|147765.4|148027.9|147727.9|148065.4|147765.4|148027.9|147727.9|3
1628632800000|2021-08-10 22:00:00|147898.5|147598.5|147892.9|147592.9|147972.2|147672.2|147825.5|147525.5|301
1628633100000|2021-08-10 22:05:00|147907|147607|147922.1|147622.1|147977.1|147677.1|147906.4|147606.4|226
1628633400000|2021-08-10 22:10:00|147924.2|147624.2|147926.7|147626.7|147958.3|147658.3|147888.9|147588.9|163
1628633700000|2021-08-10 22:15:00|147927.1|147627.1|147918.9|147618.9|147953.2|147653.2|147898.5|147598.5|123
1628634000000|2021-08-10 22:20:00|147924.3|147624.3|147941.2|147641.2|148004.4|147704.4|147909.7|147609.7|227
1628634300000|2021-08-10 22:25:00|147942.1|147642.1|147941.6|147641.6|147957.7|147657.7|147909.7|147609.7|198
1628634600000|2021-08-10 22:30:00|147937.3|147637.3|147947|147647|147950.9|147650.9|147932.4|147632.4|209
1628634900000|2021-08-10 22:35:00|147938.9|147638.9|147941.2|147641.2|147956.9|147656.9|147927.7|147627.7|183
1628635200000|2021-08-10 22:40:00|147945.9|147645.9|147941.6|147641.6|147970.7|147670.7|147918.8|147618.8|204
1628635500000|2021-08-10 22:45:00|147925.9|147625.9|147993.7|147693.7|147995.5|147695.5|147920.1|147620.1|250
1628635800000|2021-08-10 22:50:00|147995|147695|147996.7|147696.7|148033.2|147733.2|147934.5|147634.5|322
1628636100000|2021-08-10 22:55:00|147984|147684|147968.4|147668.4|148069.1|147769.1|147947.5|147647.5|342
1628636400000|2021-08-10 23:00:00|147969.6|147669.6|148106.7|147806.7|148151.4|147899.7|147960|147668.7|743
1628636700000|2021-08-10 23:05:00|148108.7|147808.7|148039.9|147909.9|148139.4|147929.2|148021.2|147753.3|350
1628637000000|2021-08-10 23:10:00|148039.4|147909.4|148056.7|147847.1|148103|147909.4|148015.1|147776.2|240
1628637300000|2021-08-10 23:15:00|148061.2|147843|148087.7|147882.3|148130.1|147946.5|148011.5|147821.5|328
1628637600000|2021-08-10 23:20:00|148086.8|147884.6|148077.9|147869.8|148121|147924.4|148030.6|147785.3|282
1628637900000|2021-08-10 23:25:00|148039.7|147909.7|148067.9|147937.9|148135.5|147953.2|147998.8|147810|436
1628638200000|2021-08-10 23:30:00|148066.5|147936.5|148081.5|147951.5|148122.6|147965.9|148015.2|147885.2|346
1628638500000|2021-08-10 23:35:00|148079.9|147949.9|148076.3|147946.3|148103.7|147973.7|148062.7|147932.7|356
1628638800000|2021-08-10 23:40:00|148074|147944|148069|147939|148091.2|147955.1|148057.9|147887.1|322
1628639100000|2021-08-10 23:45:00|148068.5|147938.5|148068.6|147938.6|148093.7|147963.7|148053|147923|389
1628639400000|2021-08-10 23:50:00|148079.2|147949.2|148082.8|147952.8|148095.5|147965.5|148060.4|147930.4|328
1628639700000|2021-08-10 23:55:00|148083.6|147953.6|148078.2|147948.2|148097.3|147967.3|148072.9|147942.9|310
1628640000000|2021-08-11 00:00:00|148095.7|147965.7|148092.7|147962.7|148100|147970|148079.4|147949.4|268
1628640300000|2021-08-11 00:05:00|148092.4|147962.4|148099.5|147969.5|148111.1|147981.1|148082.3|147952.3|290
1628640600000|2021-08-11 00:10:00|148098.2|147968.2|148108.7|147978.7|148117.7|147987.7|148096.7|147966.7|261
1628640900000|2021-08-11 00:15:00|148107.7|147977.7|148108.6|147978.6|148113|147983|148093.2|147963.2|230
1628641200000|2021-08-11 00:20:00|148107.3|147977.3|148106.8|147976.8|148115.6|147985.6|148095.8|147965.8|194
1628641500000|2021-08-11 00:25:00|148109.8|147979.8|148113.9|147983.9|148119.6|147989.6|148099.5|147969.5|225
1628641800000|2021-08-11 00:30:00|148111.3|147981.3|148110.8|147980.8|148123|147993|148095.5|147965.5|246
1628642100000|2021-08-11 00:35:00|148110.4|147980.4|148101.1|147971.1|148119.8|147989.8|148101.1|147971.1|202
1628642400000|2021-08-11 00:40:00|148102.1|147972.1|148109|147979|148133.2|148003.2|148099.2|147969.2|279
1628642700000|2021-08-11 00:45:00|148109.8|147979.8|148104.3|147974.3|148141.6|148011.6|148098.6|147968.6|306
1628643000000|2021-08-11 00:50:00|148102.8|147972.8|148291.5|148161.5|148399.2|148236.3|148101.1|147971.1|399
1628643300000|2021-08-11 00:55:00|148292.1|148162.1|148325.7|148195.7|148394|148220.1|148287.8|148145.4|396
1628643600000|2021-08-11 01:00:00|148325.1|148195.1|148351.6|148221.6|148423.5|148221.6|148311.2|148123.5|333
1628643900000|2021-08-11 01:05:00|148353|148223|148343.3|148213.3|148418.5|148233.3|148313.5|148133|369
1628644200000|2021-08-11 01:10:00|148344.9|148214.9|148391.1|148185|148393.1|148224.7|148315.2|148137.1|352
1628644500000|2021-08-11 01:15:00|148351.7|148221.7|148280.9|148150.9|148399|148232.1|148276.1|148109|338
1628644800000|2021-08-11 01:20:00|148280.7|148150.7|148290.7|148160.7|148330.4|148163.8|148265.2|148089.7|348
1628645100000|2021-08-11 01:25:00|148290.2|148160.2|148278.4|148148.4|148330.6|148166.3|148273.9|148101.8|298
1628645400000|2021-08-11 01:30:00|148279.6|148149.6|148279.7|148149.7|148286.8|148156.8|148226.6|148096.6|303
1628645700000|2021-08-11 01:35:00|148279.8|148149.8|148285|148155|148325|148155.5|148259.5|148096.7|337
1628646000000|2021-08-11 01:40:00|148285.3|148155.3|148279|148149|148322.2|148158.6|148252.1|148105.9|276
1628646300000|2021-08-11 01:45:00|148281.9|148151.9|148283.8|148153.8|148322.7|148163.5|148256|148077.7|316
1628646600000|2021-08-11 01:50:00|148283.7|148153.7|148237.9|148107.9|148324.1|148164.1|148237.9|148094|302
1628646900000|2021-08-11 01:55:00|148281|148077.6|148289|148159|148319.5|148189.5|148238.2|148074.4|475
1628647200000|2021-08-11 02:00:00|148288.8|148158.8|148258.3|148128.3|148295.2|148165.2|148234.4|148104.4|370
1628647500000|2021-08-11 02:05:00|148259.1|148129.1|148262|148132|148269|148139|148230.6|148100.6|328
1628647800000|2021-08-11 02:10:00|148261.4|148131.4|148242.3|148112.3|148266.1|148136.1|148237.9|148107.9|329
1628648100000|2021-08-11 02:15:00|148243.8|148113.8|148261.8|148131.8|148304.1|148137.1|148233.1|148097.8|344
1628648400000|2021-08-11 02:20:00|148253.7|148123.7|148218.6|148088.6|148264.5|148134.5|148217.7|148087.7|405
1628648700000|2021-08-11 02:25:00|148214.7|148084.7|148225.7|148095.7|148272.3|148103|148204.6|148057.4|313
1628649000000|2021-08-11 02:30:00|148226.5|148096.5|148306.3|148176.3|148325.1|148177|148224.8|148068.9|354
1628649300000|2021-08-11 02:35:00|148306.2|148176.2|148253.6|148123.6|148377.4|148212.5|148230.1|148069.5|422
1628649600000|2021-08-11 02:40:00|148253.9|148123.9|148343.4|148142.4|148377.5|148178.3|148229.9|148063.4|402
1628649900000|2021-08-11 02:45:00|148310.9|148180.9|148288.5|148158.5|148370.6|148199.3|148284.9|148089.4|366
1628650200000|2021-08-11 02:50:00|148287.9|148157.9|148292.3|148162.3|148352.6|148181.7|148276.8|148103.2|372
1628650500000|2021-08-11 02:55:00|148284.3|148154.3|148289.7|148159.7|148373.3|148176.5|148284.3|148093.2|274
1628650800000|2021-08-11 03:00:00|148289.4|148159.4|148273.1|148143.1|148341.2|148164.8|148252.6|148082.6|357
1628651100000|2021-08-11 03:05:00|148273.2|148143.2|148272.5|148142.5|148339.7|148153.3|148249.5|148064.8|383
1628651400000|2021-08-11 03:10:00|148270.5|148140.5|148284.6|148154.6|148322.2|148162.9|148268|148106.3|308
1628651700000|2021-08-11 03:15:00|148283.9|148153.9|148339.7|148122.1|148351.1|148180|148278.7|148104.2|501
1628652000000|2021-08-11 03:20:00|148336.2|148126.9|148350.8|148098.5|148350.8|148172|148278.1|148098.5|411
1628652300000|2021-08-11 03:25:00|148336.3|148127.1|148320.8|148115.5|148370.5|148168.3|148268.3|148088|373
1628652600000|2021-08-11 03:30:00|148343.6|148099.3|148340.2|148119.1|148363.3|148161.7|148275.8|148085.7|343
1628652900000|2021-08-11 03:35:00|148325.3|148118.4|148255.5|148125.5|148327.4|148154.9|148228.4|148072.3|565
1628653200000|2021-08-11 03:40:00|148254.8|148124.8|148258|148128|148294|148130.9|148249.3|148092|790
1628653500000|2021-08-11 03:45:00|148258.5|148128.5|148286.3|148156.3|148321.5|148159.4|148252.5|148084.6|497
1628653800000|2021-08-11 03:50:00|148290.3|148160.3|148262.5|148132.5|148333.1|148170.5|148250.1|148091.2|359
1628654100000|2021-08-11 03:55:00|148258.7|148128.7|148244|148114|148325.8|148131.9|148238.8|148070.9|251
1628654400000|2021-08-11 04:00:00|148241.8|148111.8|148228.6|148098.6|148304.2|148121.8|148217.6|148044.7|325
1628654700000|2021-08-11 04:05:00|148231.1|148101.1|148250.4|148120.4|148304.8|148126.8|148221.8|148091.2|255
1628655000000|2021-08-11 04:10:00|148248.8|148118.8|148233|148103|148263.1|148133.1|148226.3|148096.3|274
1628655300000|2021-08-11 04:15:00|148232.3|148102.3|148241.9|148111.9|148277.4|148115.7|148223.4|148072.2|280
1628655600000|2021-08-11 04:20:00|148241.4|148111.4|148238.6|148108.6|148284.1|148127.6|148224|148053.7|306
1628655900000|2021-08-11 04:25:00|148238.8|148108.8|148231.1|148101.1|148284.2|148120.1|148207.6|148055.5|342
1628656200000|2021-08-11 04:30:00|148235.1|148105.1|148257.4|148127.4|148288.8|148130.1|148224.3|148051.7|328
1628656500000|2021-08-11 04:35:00|148257.1|148127.1|148294.1|148164.1|148305.9|148175.9|148247.3|148117.3|340
1628656800000|2021-08-11 04:40:00|148295.1|148165.1|148297.6|148167.6|148304.2|148174.2|148284.6|148154.6|424
1628657100000|2021-08-11 04:45:00|148299.3|148169.3|148300.3|148170.3|148320.9|148190.9|148291.6|148161.6|368
1628657400000|2021-08-11 04:50:00|148300.5|148170.5|148295|148165|148306.2|148176.2|148282.4|148152.4|409
1628657700000|2021-08-11 04:55:00|148296.8|148166.8|148296|148166|148375.1|148182|148292.9|148135.6|486
1628658000000|2021-08-11 05:00:00|148295.2|148165.2|148287.6|148157.6|148304.3|148174.3|148280.4|148150.4|338
1628658300000|2021-08-11 05:05:00|148287.9|148157.9|148274.9|148144.9|148297.7|148167.7|148262.9|148132.9|389
1628658600000|2021-08-11 05:10:00|148279.8|148149.8|148278.9|148148.9|148292.5|148162.5|148273.1|148143.1|260
1628658900000|2021-08-11 05:15:00|148279.5|148149.5|148276.6|148146.6|148292|148162|148266.6|148136.6|269
1628659200000|2021-08-11 05:20:00|148276.4|148146.4|148273|148143|148285.4|148155.4|148263.6|148133.6|285
1628659500000|2021-08-11 05:25:00|148274|148144|148261.8|148131.8|148275.9|148145.9|148255.1|148125.1|342
1628659800000|2021-08-11 05:30:00|148264.4|148134.4|148235.9|148105.9|148266.8|148136.8|148230.6|148100.6|518
1628660100000|2021-08-11 05:35:00|148227.6|148097.6|148236.5|148106.5|148248.5|148118.5|148211.7|148081.7|600
1628660400000|2021-08-11 05:40:00|148233.8|148103.8|148226.1|148096.1|148247.8|148117.8|148179|148049|596
1628660700000|2021-08-11 05:45:00|148227.2|148097.2|148221.2|148091.2|148238.2|148108.2|148211.3|148081.3|364
1628661000000|2021-08-11 05:50:00|148222.2|148092.2|148208.1|148078.1|148225.6|148095.6|148205.5|148075.5|257
1628661300000|2021-08-11 05:55:00|148206.8|148076.8|148268|148138|148284.1|148154.1|148206.3|148076.3|434
1628661600000|2021-08-11 06:00:00|148268.2|148138.2|148364.6|148234.6|148367.2|148237.2|148262.5|148132.5|435
1628661900000|2021-08-11 06:05:00|148367.9|148237.9|148394.1|148264.1|148417.6|148287.6|148347.3|148217.3|582
1628662200000|2021-08-11 06:10:00|148394.2|148264.2|148396.4|148266.4|148401.5|148271.5|148304.9|148174.9|578
1628662500000|2021-08-11 06:15:00|148395.9|148265.9|148388.9|148258.9|148406.8|148277.5|148365.6|148242.3|482
1628662800000|2021-08-11 06:20:00|148385.1|148255.1|148425.5|148335.5|148450.9|148343.2|148377.3|148247.3|558
1628663100000|2021-08-11 06:25:00|148425.7|148335.7|148495.4|148365.4|148498.5|148368.5|148408|148290|580
1628663400000|2021-08-11 06:30:00|148471.1|148381.1|148569|148479|148680.2|148550.2|148471.1|148381.1|537
1628663700000|2021-08-11 06:35:00|148568.8|148478.8|148553.2|148463.2|148570.9|148480.9|148502.9|148403.5|456
1628664000000|2021-08-11 06:40:00|148553.4|148463.4|148529.9|148439.9|148555.9|148465.9|148455.1|148365.1|522
1628664300000|2021-08-11 06:45:00|148529.5|148439.5|148528.2|148438.2|148540.1|148450.1|148482.5|148392.5|555
1628664600000|2021-08-11 06:50:00|148528.9|148438.9|148437.4|148347.4|148529.1|148439.1|148433.3|148314.5|555
1628664900000|2021-08-11 06:55:00|148437.2|148347.2|148489.8|148399.8|148492.2|148402.2|148430.6|148340.6|424
1628665200000|2021-08-11 07:00:00|148489.5|148399.5|148524.7|148434.7|148524.7|148434.7|148466.3|148376.3|619
1628665500000|2021-08-11 07:05:00|148522.3|148432.3|148490.9|148400.9|148535.6|148445.6|148372.8|148282.8|694
1628665800000|2021-08-11 07:10:00|148488.4|148398.4|148503.6|148413.6|148512.7|148422.7|148442.2|148352.2|625
1628666100000|2021-08-11 07:15:00|148504.4|148414.4|148595.2|148505.2|148597.7|148507.7|148497.4|148407.4|608
1628666400000|2021-08-11 07:20:00|148593.6|148503.6|148797.8|148707.8|148801.7|148711.7|148593.6|148503.6|652
1628666700000|2021-08-11 07:25:00|148795.4|148705.4|148852.7|148762.7|149124.8|149021|148792.1|148702.1|629
1628667000000|2021-08-11 07:30:00|148853.1|148763.1|148908.3|148818.3|149008.1|148910.6|148847.8|148757.8|764
1628667300000|2021-08-11 07:35:00|148909.5|148819.5|148806.4|148716.4|148937.8|148845.5|148773.2|148674.4|687
1628667600000|2021-08-11 07:40:00|148801.3|148711.3|148875.3|148745.3|149064.3|148934.3|148798.2|148708.2|713
1628667900000|2021-08-11 07:45:00|148873.3|148743.3|148696.7|148606.7|148943|148825.1|148692.2|148581.9|735
1628668200000|2021-08-11 07:50:00|148694.1|148604.1|148500|148410|148756.1|148647.7|148456|148333|722
1628668500000|2021-08-11 07:55:00|148500.1|148410.1|148504.7|148414.7|148620.8|148527.1|148472.1|148382.1|778
1628668800000|2021-08-11 08:00:00|148504.4|148414.4|148455.4|148325.4|148625.1|148523.6|148438.5|148319.2|816
1628669100000|2021-08-11 08:05:00|148455.5|148325.5|148376.6|148286.6|148459.7|148350|148366.2|148275.6|750
1628669400000|2021-08-11 08:10:00|148385.6|148295.6|148361|148271|148396.5|148300.1|148341.8|148234.7|725
1628669700000|2021-08-11 08:15:00|148362.8|148272.8|148413.3|148323.3|148459.3|148364.5|148359.8|148264.1|671
1628670000000|2021-08-11 08:20:00|148411.6|148321.6|148391.8|148301.8|148477.4|148368.7|148368.2|148268.2|740
1628670300000|2021-08-11 08:25:00|148392.9|148302.9|148513.1|148423.1|148517.9|148427.9|148326.8|148222|626
1628670600000|2021-08-11 08:30:00|148511.4|148421.4|148453|148363|148576.9|148486.9|148450.1|148360.1|559
1628670900000|2021-08-11 08:35:00|148453.9|148363.9|148455|148365|148468.5|148378.5|148446.7|148356.7|455
1628671200000|2021-08-11 08:40:00|148452.3|148362.3|148407.6|148317.6|148515.4|148425.4|148371.6|148281.6|582
1628671500000|2021-08-11 08:45:00|148407.8|148317.8|148369.5|148279.5|148431.1|148341.1|148368.2|148278.2|683
1628671800000|2021-08-11 08:50:00|148369.8|148279.8|148430.8|148340.8|148543.1|148446.2|148369.8|148279.8|698
1628672100000|2021-08-11 08:55:00|148431.3|148341.3|148411.5|148321.5|148456.5|148366.5|148373.9|148283.9|636
1628672400000|2021-08-11 09:00:00|148411.6|148321.6|148241.1|148151.1|148415.6|148325.6|148240.6|148140.6|710
1628672700000|2021-08-11 09:05:00|148241|148151|148254|148164|148424.5|148294.5|148144.8|148026.4|681
1628673000000|2021-08-11 09:10:00|148256.5|148166.5|148116.2|148026.2|148271|148179.4|148113.2|148019.7|703
1628673300000|2021-08-11 09:15:00|148116.5|148026.5|148173.3|148083.3|148226|148136|148104|148014|542
1628673600000|2021-08-11 09:20:00|148170|148080|148293.1|148203.1|148296.1|148206.1|148153.9|148063.9|626
1628673900000|2021-08-11 09:25:00|148291.5|148201.5|148280.9|148190.9|148317.1|148227.1|148262.7|148166.4|545
1628674200000|2021-08-11 09:30:00|148281|148191|148293.7|148203.7|148307.9|148217.9|148276.1|148186.1|506
1628674500000|2021-08-11 09:35:00|148294.4|148204.4|148285.4|148195.4|148302.8|148212.8|148280.2|148190.2|615
1628674800000|2021-08-11 09:40:00|148289.7|148199.7|148291.1|148201.1|148292.7|148202.7|148274.9|148184.9|510
1628675100000|2021-08-11 09:45:00|148290.4|148200.4|148257.1|148167.1|148318.2|148228.2|148248.5|148158.5|559
1628675400000|2021-08-11 09:50:00|148256.5|148166.5|148347.6|148257.6|148361.4|148271.4|148254.5|148164.5|695
1628675700000|2021-08-11 09:55:00|148347.5|148257.5|148247.9|148157.9|148363.3|148273.3|148245.1|148155.1|693
1628676000000|2021-08-11 10:00:00|148248.1|148158.1|148247.4|148157.4|148265|148175|148200.7|148110.7|658
1628676300000|2021-08-11 10:05:00|148247.1|148157.1|148230.2|148140.2|148408.9|148307.7|148220.2|148130.2|699
1628676600000|2021-08-11 10:10:00|148229.9|148139.9|148234.3|148144.3|148252|148162|148217|148127|490
1628676900000|2021-08-11 10:15:00|148233.5|148143.5|148206.7|148116.7|148241.6|148151.6|148194.8|148103.3|644
1628677200000|2021-08-11 10:20:00|148204.4|148114.4|147939.7|147809.7|148236.6|148146.6|147851.9|147721.9|732
1628677500000|2021-08-11 10:25:00|147934.5|147804.5|148132.7|148042.7|148167.7|148062.3|147898.9|147787.5|556
1628677800000|2021-08-11 10:30:00|148130.9|148040.9|148071.7|147981.7|148136.7|148046.7|148067.8|147972.3|463
1628678100000|2021-08-11 10:35:00|148070.8|147980.8|148018.2|147888.2|148121.1|148015.5|147928.4|147838.4|604
1628678400000|2021-08-11 10:40:00|148012.3|147922.3|147996.4|147906.4|148079.7|147989.7|147971.7|147881.7|501
1628678700000|2021-08-11 10:45:00|147995.3|147905.3|147877|147787|148001.1|147911.1|147871.9|147781.9|606
1628679000000|2021-08-11 10:50:00|147876.9|147786.9|147804.3|147714.3|147914.2|147824.2|147803.3|147713.3|570
1628679300000|2021-08-11 10:55:00|147806.2|147716.2|147733.6|147643.6|147811.7|147721.7|147653|147563|581
1628679600000|2021-08-11 11:00:00|147733.9|147643.9|147813.6|147723.6|147818.5|147728.5|147729.6|147639.6|619
1628679900000|2021-08-11 11:05:00|147816.9|147726.9|147909.2|147819.2|147955.4|147865.4|147816.9|147726.9|698
1628680200000|2021-08-11 11:10:00|147907.1|147817.1|147819.2|147729.2|147944.9|147844.6|147816.5|147726.5|698
1628680500000|2021-08-11 11:15:00|147820.4|147730.4|147920.7|147830.7|147943.9|147833.8|147744.4|147654.4|711
1628680800000|2021-08-11 11:20:00|147920.6|147830.6|147931.3|147841.3|147946.5|147856.5|147876|147786|704
1628681100000|2021-08-11 11:25:00|147931.4|147841.4|147998.4|147908.4|148004.6|147914.6|147920.3|147830.3|607
1628681400000|2021-08-11 11:30:00|148005.9|147915.9|147978.6|147888.6|148023.4|147933.4|147965.5|147875.5|598
1628681700000|2021-08-11 11:35:00|147979.1|147889.1|147988.1|147898.1|147995.9|147905.9|147896.7|147806.7|630
1628682000000|2021-08-11 11:40:00|147991.7|147901.7|147982.5|147892.5|147995.6|147905.6|147977.1|147887.1|626
1628682300000|2021-08-11 11:45:00|147982.2|147892.2|147981|147891|148045.1|147955.1|147976.9|147886.9|591
1628682600000|2021-08-11 11:50:00|147981.1|147891.1|147910.5|147820.5|147982|147892|147902.1|147812.1|699
1628682900000|2021-08-11 11:55:00|147910|147820|147968.7|147878.7|147985.8|147886.2|147900.6|147810.6|702
1628683200000|2021-08-11 12:00:00|147968.2|147878.2|147907.3|147817.3|148040.8|147950.8|147905.4|147815.4|671
1628683500000|2021-08-11 12:05:00|147908.1|147818.1|147972.8|147882.8|148001.2|147889.6|147907.8|147807.1|654
1628683800000|2021-08-11 12:10:00|147975|147885|147965.4|147875.4|147993.6|147903.6|147957.7|147867.7|570
1628684100000|2021-08-11 12:15:00|147965.9|147875.9|147983.3|147893.3|148003.3|147900.3|147960.7|147852.7|651
1628684400000|2021-08-11 12:20:00|147982.1|147892.1|147989.2|147899.2|148029.2|147934.9|147977.6|147870.4|658
1628684700000|2021-08-11 12:25:00|147991.4|147901.4|148150.5|147866.2|148150.5|147969.5|147966.3|147864.8|713
1628685000000|2021-08-11 12:30:00|148173.8|147873.8|147438.6|147308.6|148173.8|147894|147324.5|147194.5|1109
1628685300000|2021-08-11 12:35:00|147443.9|147313.9|146994.2|146864.2|147446.2|147316.2|146792.3|146662.3|1015
1628685600000|2021-08-11 12:40:00|146994.6|146864.6|146528.9|146398.9|147058.8|146931.1|146456.7|146326.7|1003
1628685900000|2021-08-11 12:45:00|146532.2|146402.2|146655.3|146525.3|146695.7|146565.7|146232.5|146102.5|973
1628686200000|2021-08-11 12:50:00|146653.7|146523.7|147156|147026|147180.9|147050.9|146647.8|146517.8|941
1628686500000|2021-08-11 12:55:00|147153.6|147023.6|146868.1|146738.1|147158.7|147028.7|146791.1|146661.1|887
1628686800000|2021-08-11 13:00:00|146872.7|146742.7|147137.5|147047.5|147155.3|147065.3|146857.4|146739.1|861
1628687100000|2021-08-11 13:05:00|147138.8|147048.8|147182.1|147092.1|147397.2|147291.9|147138.8|147048.8|861
1628687400000|2021-08-11 13:10:00|147182.8|147092.8|146957.1|146827.1|147219.2|147105.6|146908.1|146793|876
1628687700000|2021-08-11 13:15:00|146960.5|146830.5|146905|146775|146968.5|146864.3|146878.7|146767.4|911
1628688000000|2021-08-11 13:20:00|146902.1|146772.1|146707.7|146617.7|146907.3|146782.2|146685.7|146557.3|838
1628688300000|2021-08-11 13:25:00|146706.8|146616.8|146714|146624|146717.2|146625.1|146674.9|146579.8|675
1628688600000|2021-08-11 13:30:00|146708.6|146618.6|146642.4|146552.4|146753.1|146663.1|146599.2|146509.2|1016
1628688900000|2021-08-11 13:35:00|146650.8|146560.8|146626.5|146536.5|146717.1|146602.3|146587.9|146497.9|962
1628689200000|2021-08-11 13:40:00|146624.8|146534.8|146687.7|146597.7|146713|146618.7|146596.3|146506.3|927
1628689500000|2021-08-11 13:45:00|146687.8|146597.8|146757.5|146667.5|146762.7|146672.7|146619.9|146529.9|900
1628689800000|2021-08-11 13:50:00|146755.8|146665.8|147021.2|146931.2|147076.2|146986.2|146755.2|146642.1|949
1628690100000|2021-08-11 13:55:00|147025.2|146935.2|147131.1|147041.1|147154|147063.2|147022.3|146932.3|887
1628690400000|2021-08-11 14:00:00|147134.2|147044.2|147296.1|147206.1|147320.9|147210|147113.2|147023.2|884
1628690700000|2021-08-11 14:05:00|147297.4|147207.4|147161.9|147071.9|147358.1|147244.5|147154.4|147046.5|865
1628691000000|2021-08-11 14:10:00|147171.4|147081.4|147210.7|147120.7|147275.2|147169.5|147150.9|147060.9|825
1628691300000|2021-08-11 14:15:00|147208.8|147118.8|147233.3|147143.3|147277.2|147174.1|147061.3|146941.9|877
1628691600000|2021-08-11 14:20:00|147232.5|147142.5|147391|147261|147397.9|147284.5|147230.7|147139.9|762
1628691900000|2021-08-11 14:25:00|147390|147260|147172.1|147082.1|147391.1|147283.8|147144.3|147045.2|745
1628692200000|2021-08-11 14:30:00|147171.7|147081.7|147290.4|147200.4|147320.8|147230.8|147171.2|147081.2|592
1628692500000|2021-08-11 14:35:00|147292.3|147202.3|147238.8|147148.8|147308.3|147218.3|147209|147119|708
1628692800000|2021-08-11 14:40:00|147238.7|147148.7|147118.9|147028.9|147238.7|147148.7|147095.2|147000.9|836
1628693100000|2021-08-11 14:45:00|147118.6|147028.6|146947.4|146857.4|147118.6|147028.6|146938.5|146848.5|934
1628693400000|2021-08-11 14:50:00|146943.8|146853.8|147013.6|146923.6|147030.6|146940.6|146917.6|146827.6|732
1628693700000|2021-08-11 14:55:00|147014.3|146924.3|147035.6|146945.6|147170.2|147072.3|146963.1|146856.4|886
1628694000000|2021-08-11 15:00:00|147034.3|146944.3|147169.5|147079.5|147184.8|147094.8|147032.1|146942.1|852
1628694300000|2021-08-11 15:05:00|147172.3|147082.3|147155.3|147065.3|147181.1|147091.1|147130.4|147020.8|788
1628694600000|2021-08-11 15:10:00|147154.4|147064.4|147073|146983|147164|147068.8|147046.4|146942.9|731
1628694900000|2021-08-11 15:15:00|147072.4|146982.4|147155.8|147065.8|147186.1|147096.1|147070|146980|794
1628695200000|2021-08-11 15:20:00|147156.8|147066.8|146788.9|146658.9|147173.4|147083.4|146759|146629|852
1628695500000|2021-08-11 15:25:00|146790.3|146660.3|146650.7|146560.7|146809.4|146679.4|146649.2|146545.5|729
1628695800000|2021-08-11 15:30:00|146649.1|146559.1|146699.9|146609.9|146733.2|146643.2|146648.6|146558.6|869
1628696100000|2021-08-11 15:35:00|146698.5|146608.5|146769.4|146639.4|146798.7|146668.7|146686.2|146587.6|724
1628696400000|2021-08-11 15:40:00|146769.5|146639.5|146808.3|146718.3|146871.1|146741.1|146740.3|146610.3|726
1628696700000|2021-08-11 15:45:00|146808.1|146718.1|146759.7|146669.7|146813.3|146722.2|146744.3|146654.3|733
1628697000000|2021-08-11 15:50:00|146760.3|146670.3|146690.4|146560.4|146770.6|146680.6|146641.3|146551.3|694
1628697300000|2021-08-11 15:55:00|146689.5|146559.5|146711.6|146621.6|146738.5|146648.5|146655.9|146558.9|741
1628697600000|2021-08-11 16:00:00|146711.8|146621.8|146625.3|146535.3|146743.8|146645.5|146623|146533|714
1628697900000|2021-08-11 16:05:00|146625.7|146535.7|146805.9|146715.9|146832.1|146719.1|146588.7|146498.7|641
1628698200000|2021-08-11 16:10:00|146805.7|146715.7|146824.9|146734.9|146867|146777|146797.6|146707.6|637
1628698500000|2021-08-11 16:15:00|146822.4|146732.4|146691.8|146601.8|146823.1|146733.1|146636.8|146546.8|551
1628698800000|2021-08-11 16:20:00|146693|146603|146699.5|146609.5|146705.1|146615.1|146676.1|146586.1|430
1628699100000|2021-08-11 16:25:00|146699.8|146609.8|146699|146609|146707.8|146617.8|146685.3|146595.3|356
1628699400000|2021-08-11 16:30:00|146699.1|146609.1|146638.1|146548.1|146708.5|146618.5|146633.1|146543.1|352
1628699700000|2021-08-11 16:35:00|146633.1|146543.1|146577.7|146487.7|146653.9|146563.9|146564.3|146474.3|426
1628700000000|2021-08-11 16:40:00|146578.2|146488.2|146572.3|146482.3|146589.1|146499.1|146549.1|146459.1|401
1628700300000|2021-08-11 16:45:00|146572|146482|146573.6|146483.6|146582.7|146492.7|146567|146477|383
1628700600000|2021-08-11 16:50:00|146575.2|146485.2|146493.8|146403.8|146585.6|146495.6|146490|146400|479
1628700900000|2021-08-11 16:55:00|146495|146405|146490.1|146400.1|146506.1|146416.1|146483|146393|427
1628701200000|2021-08-11 17:00:00|146490.3|146400.3|146474.8|146344.8|146534.2|146444.2|146337.9|146230.2|646
1628701500000|2021-08-11 17:05:00|146474.2|146344.2|146481.7|146351.7|146519.1|146400.3|146456.7|146339.7|718
1628701800000|2021-08-11 17:10:00|146479.8|146349.8|146354.1|146264.1|146481.9|146369.7|146301.1|146171.1|742
1628702100000|2021-08-11 17:15:00|146361.1|146271.1|146362.9|146272.9|146411.9|146302.1|146355.1|146252.5|669
1628702400000|2021-08-11 17:20:00|146363.3|146273.3|146377.9|146247.9|146393.3|146286.2|146346.9|146240.2|555
1628702700000|2021-08-11 17:25:00|146377.2|146247.2|146394|146264|146407.6|146286.6|146316.7|146210.5|610
1628703000000|2021-08-11 17:30:00|146393.6|146263.6|146322.5|146232.5|146393.6|146263.6|146285.9|146179.1|672
1628703300000|2021-08-11 17:35:00|146322.3|146232.3|146381.6|146291.6|146413.5|146303.6|146315.4|146204.8|719
1628703600000|2021-08-11 17:40:00|146380.6|146290.6|146331.2|146201.2|146450.6|146320.6|146314.8|146199.6|647
1628703900000|2021-08-11 17:45:00|146332.6|146202.6|146304.8|146214.8|146332.6|146229.5|146288.2|146197.5|610
1628704200000|2021-08-11 17:50:00|146304.4|146214.4|146336.2|146206.2|146382.1|146273.3|146303.6|146196.9|683
1628704500000|2021-08-11 17:55:00|146335.6|146205.6|146552.5|146422.5|146552.5|146422.5|146316.9|146202.3|651
1628704800000|2021-08-11 18:00:00|146546.1|146416.1|146573.2|146483.2|146633.9|146503.9|146515.1|146385.1|753
1628705100000|2021-08-11 18:05:00|146571.9|146481.9|146502.6|146372.6|146606|146487.7|146479.7|146365.7|786
1628705400000|2021-08-11 18:10:00|146501.6|146371.6|146488.6|146398.6|146562.5|146438.7|146428|146323.5|590
1628705700000|2021-08-11 18:15:00|146479.8|146349.8|146631.2|146501.2|146659.8|146530.1|146458.7|146349.8|425
1628706000000|2021-08-11 18:20:00|146631.6|146501.6|146606.3|146476.3|146637.8|146508.8|146589.3|146475.3|380
1628706300000|2021-08-11 18:25:00|146606.4|146476.4|146630.3|146500.3|146631.3|146501.3|146606.3|146476.3|289
1628706600000|2021-08-11 18:30:00|146629.6|146499.6|146606.7|146476.7|146632|146502|146605|146475|399
1628706900000|2021-08-11 18:35:00|146606.4|146476.4|146617.6|146487.6|146626.2|146507.8|146595|146465|383
1628707200000|2021-08-11 18:40:00|146620|146490|146498.2|146408.2|146620|146490|146493.4|146384.6|505
1628707500000|2021-08-11 18:45:00|146497.8|146407.8|146570.5|146480.5|146646.8|146516.8|146489.4|146387.1|654
1628707800000|2021-08-11 18:50:00|146569.8|146479.8|146535.5|146405.5|146616.5|146486.6|146506.7|146390.5|749
1628708100000|2021-08-11 18:55:00|146533.1|146403.1|146588.2|146498.2|146653.9|146523.9|146503.7|146388|598
1628708400000|2021-08-11 19:00:00|146587.2|146497.2|146550.9|146420.9|146610.5|146497.4|146532.3|146418.3|533
1628708700000|2021-08-11 19:05:00|146550.8|146420.8|146463.3|146333.3|146555.2|146444.4|146427.9|146318.9|527
1628709000000|2021-08-11 19:10:00|146462|146332|146504.6|146374.6|146553.7|146423.7|146459.4|146329.4|598
1628709300000|2021-08-11 19:15:00|146502|146372|146508.5|146378.5|146514.6|146384.6|146436.3|146306.3|499
1628709600000|2021-08-11 19:20:00|146508.4|146378.4|146486.7|146356.7|146508.8|146378.8|146474.9|146344.9|320
1628709900000|2021-08-11 19:25:00|146486.9|146356.9|146514.3|146384.3|146517|146387|146483.6|146353.6|333
1628710200000|2021-08-11 19:30:00|146515.4|146385.4|146464.5|146334.5|146518.2|146388.2|146458.4|146328.4|401
1628710500000|2021-08-11 19:35:00|146463.5|146333.5|146471.9|146341.9|146476|146346|146460.7|146330.7|398
1628710800000|2021-08-11 19:40:00|146476.1|146346.1|146481.6|146351.6|146496.3|146366.3|146459.4|146329.4|511
1628711100000|2021-08-11 19:45:00|146482.3|146352.3|146472.5|146342.5|146489.5|146359.5|146455.4|146325.4|522
1628711400000|2021-08-11 19:50:00|146471.5|146341.5|146447.6|146317.6|146500.2|146370.2|146444.1|146314.1|564
1628711700000|2021-08-11 19:55:00|146448|146318|146448.4|146318.4|146472.7|146342.7|146441|146311|679
1628712000000|2021-08-11 20:00:00|146444.9|146314.9|146652.8|146522.8|146771.4|146615.8|146443.8|146313.8|596
1628712300000|2021-08-11 20:05:00|146660.4|146530.4|146646.1|146516.1|146704|146554.2|146609.9|146479.9|521
1628712600000|2021-08-11 20:10:00|146646.8|146516.8|146639.8|146509.8|146655.8|146525.8|146628.6|146498.6|485
1628712900000|2021-08-11 20:15:00|146641.5|146511.5|146739.9|146609.9|146798.4|146668.4|146641.5|146511.5|382
1628713200000|2021-08-11 20:20:00|146740.2|146610.2|146737.7|146607.7|146780.5|146615.9|146726.2|146570.8|173
1628713500000|2021-08-11 20:25:00|146738.5|146608.5|146741.4|146611.4|146781.9|146622|146728|146570.5|209
1628713800000|2021-08-11 20:30:00|146747.7|146617.7|146654.7|146524.7|146791.1|146620.8|146630.7|146476.6|230
1628714100000|2021-08-11 20:35:00|146652.1|146522.1|146686.3|146556.3|146729.1|146564.8|146599.9|146447.2|363
1628714400000|2021-08-11 20:40:00|146683.6|146553.6|146653.5|146523.5|146719.3|146565.5|146643.6|146500.9|288
1628714700000|2021-08-11 20:45:00|146653.3|146523.3|146671|146541|146752.5|146559.3|146642|146471.2|232
1628715000000|2021-08-11 20:50:00|146685.7|146555.7|146766.1|146504.8|146791|146564.9|146628.9|146473.6|172
1628715300000|2021-08-11 20:55:00|146712.7|146472.4|146772.2|146472.2|146802.5|146527|146657|146410.8|231
1628715600000|2021-08-11 21:00:00|146805.1|146505.1|146663.5|146363.5|146819.7|146519.7|146662.1|146362.1|77
1628715900000|2021-08-11 21:05:00|146662.6|146362.6|146717.5|146417.5|146782.9|146482.9|146603|146303|210
1628716200000|2021-08-11 21:10:00|146723.5|146423.5|146626.2|146326.2|146779.6|146479.6|146551|146251|232
1628716500000|2021-08-11 21:15:00|146547.5|146247.5|146616.1|146316.1|146699.8|146399.8|146520.3|146220.3|96
1628716800000|2021-08-11 21:20:00|146520.3|146220.3|146654.5|146354.5|146699.8|146399.8|146490.4|146190.4|63
1628717100000|2021-08-11 21:25:00|146669.3|146369.3|146634.2|146334.2|146699.9|146399.9|146509.6|146209.6|111
1628717400000|2021-08-11 21:30:00|146627.9|146327.9|146582.7|146282.7|146632.8|146332.8|146485.2|146185.2|170
1628717700000|2021-08-11 21:35:00|146562.7|146262.7|146599.1|146299.1|146633.9|146333.9|146454.7|146154.7|134
1628718000000|2021-08-11 21:40:00|146598.8|146298.8|146566.6|146266.6|146599.1|146299.1|146409.9|146109.9|159
1628718300000|2021-08-11 21:45:00|146410.4|146110.4|146556.8|146256.8|146567.3|146267.3|146374|146074|97
1628718600000|2021-08-11 21:50:00|146557.3|146257.3|146499.1|146199.1|146569.7|146269.7|146397|146097|132
1628718900000|2021-08-11 21:55:00|146546.6|146246.6|146646.2|146346.2|146697.4|146397.4|146408.8|146108.8|217
1628719200000|2021-08-11 22:00:00|146639.3|146339.3|146537.7|146237.7|146683.1|146383.1|146444.1|146144.1|461
1628719500000|2021-08-11 22:05:00|146537|146237|146575.9|146275.9|146649.9|146349.9|146452.4|146152.4|427
1628719800000|2021-08-11 22:10:00|146611.5|146311.5|146640.7|146340.7|146690.7|146390.7|146573.7|146273.7|711
1628720100000|2021-08-11 22:15:00|146635.2|146335.2|146637.2|146337.2|146676.2|146376.2|146574.6|146274.6|451
1628720400000|2021-08-11 22:20:00|146636.1|146336.1|146661.9|146361.9|146690.8|146390.8|146603.8|146303.8|390
1628720700000|2021-08-11 22:25:00|146653.4|146353.4|146688.3|146388.3|146704.3|146404.3|146536|146236|232
1628721000000|2021-08-11 22:30:00|146686.3|146386.3|146708.4|146408.4|146712.2|146412.2|146566.8|146266.8|221
1628721300000|2021-08-11 22:35:00|146707.4|146407.4|146679.8|146379.8|146707.4|146407.4|146622.2|146322.2|181
1628721600000|2021-08-11 22:40:00|146680.5|146380.5|146619.5|146319.5|146710.3|146410.3|146591.4|146291.4|199
1628721900000|2021-08-11 22:45:00|146621.5|146321.5|146690.8|146390.8|146709.3|146409.3|146574.6|146274.6|169
1628722200000|2021-08-11 22:50:00|146692.1|146392.1|146670.4|146370.4|146709|146409|146633.6|146333.6|186
1628722500000|2021-08-11 22:55:00|146710.2|146410.2|146633.6|146333.6|146710.9|146410.9|146609.1|146309.1|214
1628722800000|2021-08-11 23:00:00|146674.8|146374.8|146632.6|146332.6|146712.5|146412.5|146598.2|146298.2|751
1628723100000|2021-08-11 23:05:00|146632.5|146332.5|146605.5|146337.5|146684|146384|146590|146298.5|439
1628723400000|2021-08-11 23:10:00|146604.9|146338|146654.3|146354.3|146722|146422|146575.5|146275.5|520
1628723700000|2021-08-11 23:15:00|146649.8|146349.8|146678.3|146378.3|146707.1|146407.1|146612|146312|531
1628724000000|2021-08-11 23:20:00|146679.3|146379.3|146662.6|146362.6|146713.3|146413.3|146569.1|146269.1|477
1628724300000|2021-08-11 23:25:00|146658.7|146358.7|146610.5|146310.5|146712.9|146412.9|146610.5|146310.5|521
1628724600000|2021-08-11 23:30:00|146633|146333|146665.9|146365.9|146704.9|146404.9|146613.5|146313.5|502
1628724900000|2021-08-11 23:35:00|146664.9|146364.9|146629.9|146329.9|146722.4|146422.4|146613.4|146313.4|563
1628725200000|2021-08-11 23:40:00|146627.1|146327.1|146656.9|146356.9|146697.4|146397.4|146597.8|146299|490
1628725500000|2021-08-11 23:45:00|146649.5|146349.5|146640.1|146340.1|146667.8|146367.8|146600.6|146317.9|332
1628725800000|2021-08-11 23:50:00|146639.8|146339.8|146681.6|146381.6|146686.7|146386.7|146611.5|146329.1|384
1628726100000|2021-08-11 23:55:00|146667.7|146367.7|146651.4|146351.4|146687.6|146387.6|146606.2|146306.2|373
1628726400000|2021-08-12 00:00:00|146696.4|146396.4|146713.5|146413.5|146783.4|146483.4|146640.7|146340.7|487
1628726700000|2021-08-12 00:05:00|146732.6|146432.6|146738.2|146438.2|146773.9|146473.9|146639.7|146339.7|312
1628727000000|2021-08-12 00:10:00|146738.9|146438.9|146647.9|146347.9|146769|146469|146519.7|146219.7|557
1628727300000|2021-08-12 00:15:00|146649.9|146349.9|146682.9|146445.1|146851.1|146551.1|146492|146192.6|747
1628727600000|2021-08-12 00:20:00|146687.2|146441.9|146612.5|146312.5|146832.9|146551.7|146552.8|146252.8|492
1628727900000|2021-08-12 00:25:00|146612.1|146312.1|146723.3|146423.3|146733.6|146444.6|146532|146303.2|486
1628728200000|2021-08-12 00:30:00|146724.8|146424.8|146694.8|146394.8|146728.7|146523.4|146633.9|146349.7|738
1628728500000|2021-08-12 00:35:00|146695.4|146395.4|146693.6|146393.6|146712.7|146412.7|146660.8|146360.8|740
1628728800000|2021-08-12 00:40:00|146690.8|146390.8|146655.6|146355.6|146723.3|146423.3|146501.9|146249.4|623
1628729100000|2021-08-12 00:45:00|146659.6|146359.6|146675.3|146440.3|146798.6|146498.6|146610|146332.6|549
1628729400000|2021-08-12 00:50:00|146673.8|146444.5|146752.1|146507.9|146793.4|146517.8|146577.4|146353.7|633
1628729700000|2021-08-12 00:55:00|146755|146501.1|146580.9|146280.9|146849.7|146549.7|146547.3|146247.3|663
1628730000000|2021-08-12 01:00:00|146582.3|146282.3|146613.2|146313.2|146860|146560|146579.7|146279.7|653
1628730300000|2021-08-12 01:05:00|146610.1|146310.1|146656.9|146356.9|146714|146414|146579.7|146279.7|451
1628730600000|2021-08-12 01:10:00|146695.5|146395.5|146659.9|146359.9|146728.6|146428.6|146616.9|146316.9|560
1628730900000|2021-08-12 01:15:00|146682.7|146382.7|146745.9|146445.9|146761.2|146461.2|146647|146347|421
1628731200000|2021-08-12 01:20:00|146741|146441|146661.2|146361.2|146750.8|146450.8|146588|146288|407
1628731500000|2021-08-12 01:25:00|146655.6|146355.6|146624.5|146324.5|146671.5|146371.5|146544.8|146244.8|484
1628731800000|2021-08-12 01:30:00|146625.3|146325.3|146800.2|146500.2|146811.9|146511.9|146606.2|146306.2|408
1628732100000|2021-08-12 01:35:00|146800.9|146500.9|146753.3|146453.3|146805.3|146505.3|146694.3|146394.3|336
1628732400000|2021-08-12 01:40:00|146761.4|146461.4|146734.2|146434.2|146768.3|146468.3|146651.7|146351.7|300
1628732700000|2021-08-12 01:45:00|146737.9|146437.9|146770.2|146470.2|146775.6|146475.6|146708.2|146408.2|275
1628733000000|2021-08-12 01:50:00|146768|146468|146747.1|146447.1|146879.9|146579.9|146456.9|146156.9|647
1628733300000|2021-08-12 01:55:00|146749.3|146449.3|146712.8|146412.8|146768.8|146468.8|146685.8|146385.8|465
1628733600000|2021-08-12 02:00:00|146724.3|146424.3|146710.7|146410.7|146746.6|146446.6|146643.6|146343.6|492
1628733900000|2021-08-12 02:05:00|146710|146410|146826.6|146526.6|146833|146533|146587.5|146309.6|528
1628734200000|2021-08-12 02:10:00|146829.4|146529.4|146779.5|146479.5|146908.7|146608.7|146723.1|146423.1|537
1628734500000|2021-08-12 02:15:00|146773.8|146473.8|146767.6|146467.6|146813.2|146513.2|146729.5|146429.5|547
1628734800000|2021-08-12 02:20:00|146767.1|146467.1|146786.3|146486.3|146870.5|146570.5|146747|146447|650
1628735100000|2021-08-12 02:25:00|146782.3|146482.3|146799.4|146499.4|146822.1|146522.1|146765|146465|664
1628735400000|2021-08-12 02:30:00|146794.4|146494.4|146799.2|146499.2|146816.3|146516.3|146772.8|146472.8|617
1628735700000|2021-08-12 02:35:00|146796.3|146496.3|146803.1|146503.1|146832.1|146532.1|146766.6|146466.6|557
1628736000000|2021-08-12 02:40:00|146802.4|146502.4|146805.1|146505.1|146832.4|146532.4|146764.8|146464.8|496
1628736300000|2021-08-12 02:45:00|146803.5|146503.5|146794.9|146494.9|146832|146532|146782|146482|523
1628736600000|2021-08-12 02:50:00|146797.4|146497.4|146803.2|146503.2|146819.5|146519.5|146775.3|146475.3|591
1628736900000|2021-08-12 02:55:00|146804.7|146504.7|146808|146508|146818.5|146518.5|146774.8|146474.8|584
1628737200000|2021-08-12 03:00:00|146809.7|146509.7|146794.4|146494.4|146825|146525|146747.8|146447.8|554
1628737500000|2021-08-12 03:05:00|146790|146490|146806.5|146506.5|146828.5|146528.5|146774|146474|507
1628737800000|2021-08-12 03:10:00|146802.1|146502.1|146708.4|146408.4|146834.3|146534.3|146708.4|146408.4|504
1628738100000|2021-08-12 03:15:00|146706.7|146406.7|146731.9|146431.9|146738|146438|146685.3|146393.2|386
1628738400000|2021-08-12 03:20:00|146727.9|146427.9|146742.2|146442.2|146756.8|146456.8|146700.1|146400.2|302
1628738700000|2021-08-12 03:25:00|146739.7|146439.7|146736.4|146436.4|146762.1|146462.1|146708.5|146409.9|430
1628739000000|2021-08-12 03:30:00|146729.9|146429.9|146704|146426|146750.2|146450.2|146686.6|146398.1|394
1628739300000|2021-08-12 03:35:00|146705.6|146423.5|146725.9|146425.9|146731.7|146440.2|146679.5|146415.4|340
1628739600000|2021-08-12 03:40:00|146724.6|146424.6|146720.2|146421.3|146737.6|146459|146692|146414.7|318
1628739900000|2021-08-12 03:45:00|146726.3|146426.3|146734.9|146434.9|146745.7|146459|146694|146412|321
1628740200000|2021-08-12 03:50:00|146734.3|146434.3|146741.6|146441.6|146745.5|146461|146710.4|146412.4|357
1628740500000|2021-08-12 03:55:00|146738.2|146438.2|146734.2|146434.2|146749|146449|146720.3|146420.3|243
1628740800000|2021-08-12 04:00:00|146733.9|146433.9|146726.4|146426.4|146748.8|146448.8|146714.9|146414.9|270
1628741100000|2021-08-12 04:05:00|146725.2|146425.2|146672.5|146399.9|146736.1|146436.1|146644.2|146386.8|338
1628741400000|2021-08-12 04:10:00|146701.6|146403.2|146672.5|146412.3|146705.6|146412.4|146650|146392.4|240
1628741700000|2021-08-12 04:15:00|146674.5|146410.8|146674.2|146398.8|146712.8|146421.5|146626.6|146384.4|269
1628742000000|2021-08-12 04:20:00|146659.7|146399.5|146673.6|146412|146702.3|146422.4|146639.7|146392.5|238
1628742300000|2021-08-12 04:25:00|146667.2|146406.8|146670.1|146394.5|146704.1|146420.3|146635.2|146385.5|308
1628742600000|2021-08-12 04:30:00|146667.5|146394.7|146685.9|146406.2|146702.1|146419.5|146641.2|146369|262
1628742900000|2021-08-12 04:35:00|146685.5|146404.6|146683.6|146410.5|146711.2|146425.2|146660.9|146393.7|235
1628743200000|2021-08-12 04:40:00|146677.8|146411.2|146698.4|146418.6|146736.3|146436.3|146653|146392.8|252
1628743500000|2021-08-12 04:45:00|146703|146421.3|146694.3|146421.6|146724.3|146430.2|146672.5|146396.7|289
1628743800000|2021-08-12 04:50:00|146695.7|146422.2|146701|146419.8|146724.3|146429.9|146677|146407.9|245
1628744100000|2021-08-12 04:55:00|146697.3|146420.4|146702.2|146423.7|146729.8|146454.3|146686.5|146411|314
1628744400000|2021-08-12 05:00:00|146700.7|146424.4|146666.8|146433.8|146726.5|146532.6|146600.8|146410.8|940
1628744700000|2021-08-12 05:05:00|146698.1|146424.7|146654.1|146524.1|146715.2|146545.2|146575.8|146402.6|770
1628745000000|2021-08-12 05:10:00|146684.3|146482.1|146655.7|146525.7|146707.3|146526.2|146621.5|146444.1|488
1628745300000|2021-08-12 05:15:00|146651.7|146521.7|146613.9|146483.9|146692.8|146525.1|146605.4|146432.9|397
1628745600000|2021-08-12 05:20:00|146649.5|146426.3|146642.5|146512.5|146708.1|146551.9|146634.1|146426.3|523
1628745900000|2021-08-12 05:25:00|146643|146513|146656.5|146526.5|146703.4|146528.1|146632|146463.6|371
1628746200000|2021-08-12 05:30:00|146659.6|146529.6|146633.1|146503.1|146699.5|146529.6|146613.3|146461.2|360
1628746500000|2021-08-12 05:35:00|146633.2|146503.2|146607.7|146477.7|146657.8|146527.8|146556.3|146426.3|535
1628746800000|2021-08-12 05:40:00|146604.8|146474.8|146618.6|146488.6|146626.2|146496.2|146586|146456|267
1628747100000|2021-08-12 05:45:00|146617.4|146487.4|146610.8|146480.8|146628.7|146498.7|146590.1|146460.1|267
1628747400000|2021-08-12 05:50:00|146605.6|146475.6|146611.5|146481.5|146626.4|146496.4|146591.5|146461.5|296
1628747700000|2021-08-12 05:55:00|146601|146471|146569.2|146439.2|146619.1|146489.1|146543.5|146413.5|626
1628748000000|2021-08-12 06:00:00|146567.4|146437.4|146562.8|146432.8|146581.7|146451.7|146536.7|146406.7|419
1628748300000|2021-08-12 06:05:00|146567.5|146437.5|146587.1|146457.1|146595.4|146480.4|146563.7|146437.1|408
1628748600000|2021-08-12 06:10:00|146585.6|146455.6|146607.8|146477.8|146613.7|146507.1|146566.6|146438.2|525
1628748900000|2021-08-12 06:15:00|146607.3|146477.3|146764|146634|146770.2|146640.2|146606.2|146476.2|532
1628749200000|2021-08-12 06:20:00|146764.6|146634.6|146791.7|146661.7|146793|146686.9|146714.7|146607.7|626
1628749500000|2021-08-12 06:25:00|146791.8|146661.8|146924.6|146794.6|146973|146843|146788.6|146658.6|682
1628749800000|2021-08-12 06:30:00|146925.7|146795.7|146872.6|146782.6|146928.3|146813.7|146816|146726|719
1628750100000|2021-08-12 06:35:00|146872|146782|146885.4|146795.4|146902.8|146799.2|146778.4|146671.3|739
1628750400000|2021-08-12 06:40:00|146884.9|146794.9|146892.2|146802.2|146894.6|146804.6|146870.6|146780.6|658
1628750700000|2021-08-12 06:45:00|146892.5|146802.5|146904.1|146814.1|146910.4|146820.4|146886|146796|615
1628751000000|2021-08-12 06:50:00|146903.3|146813.3|146890.4|146800.4|146914.6|146824.6|146819.6|146720.6|637
1628751300000|2021-08-12 06:55:00|146890.5|146800.5|146907.7|146777.7|146922.7|146818.5|146861|146761.2|774
1628751600000|2021-08-12 07:00:00|146908|146778|146886.3|146796.3|146920.5|146830.2|146857|146764.8|879
1628751900000|2021-08-12 07:05:00|146884.6|146794.6|146901.3|146811.3|146914.5|146819.3|146875.2|146780.5|532
1628752200000|2021-08-12 07:10:00|146900.7|146810.7|147129.6|146999.6|147183|147088.9|146897.3|146807.3|706
1628752500000|2021-08-12 07:15:00|147133.1|147003.1|147310.6|147220.6|147406|147276|147131.7|147001.7|740
1628752800000|2021-08-12 07:20:00|147309.9|147219.9|147341.2|147211.2|147391.2|147300.4|147185.2|147055.2|648
1628753100000|2021-08-12 07:25:00|147345.3|147215.3|147370.5|147280.5|147529.2|147419.1|147301.4|147193.2|664
1628753400000|2021-08-12 07:30:00|147372.2|147282.2|147166|147076|147385.2|147295.2|147140.6|147050.4|667
1628753700000|2021-08-12 07:35:00|147166.3|147076.3|147064.9|146974.9|147179.1|147089.1|147058.3|146968.3|493
1628754000000|2021-08-12 07:40:00|147063.6|146973.6|146989.4|146899.4|147070.2|146973.6|146953.8|146841.9|686
1628754300000|2021-08-12 07:45:00|146987|146897|147042.4|146952.4|147094.8|146996.6|146984.3|146873.4|654
1628754600000|2021-08-12 07:50:00|147045.5|146955.5|146946.3|146856.3|147050|146959.3|146938.1|146831.3|552
1628754900000|2021-08-12 07:55:00|146947|146857|146715.1|146625.1|146996.3|146906.3|146697.3|146587.7|643
1628755200000|2021-08-12 08:00:00|146714.2|146624.2|146843.9|146753.9|146896.5|146806.5|146705.7|146595|782
1628755500000|2021-08-12 08:05:00|146844.3|146754.3|146911|146821|146928.2|146838.2|146725.6|146631.9|671
1628755800000|2021-08-12 08:10:00|146906.6|146816.6|146888.5|146798.5|146919.3|146829.3|146782.9|146676|565
1628756100000|2021-08-12 08:15:00|146890.3|146800.3|146766.9|146676.9|146917|146816.6|146747.9|146640.9|491
1628756400000|2021-08-12 08:20:00|146766.5|146676.5|146999.9|146869.9|147014.5|146893.4|146748.4|146658.4|643
1628756700000|2021-08-12 08:25:00|146999.8|146869.8|146961.2|146871.2|147033.9|146935.6|146914|146824|649
1628757000000|2021-08-12 08:30:00|146964.5|146874.5|146906|146816|147012|146909.8|146878.3|146788.3|594
1628757300000|2021-08-12 08:35:00|146907.6|146817.6|146740|146650|146910.4|146820.4|146738.9|146631.5|629
1628757600000|2021-08-12 08:40:00|146740.3|146650.3|146749.8|146659.8|146844|146736.2|146693|146593.7|675
1628757900000|2021-08-12 08:45:00|146748.9|146658.9|146761.7|146671.7|146828.6|146724.4|146733.3|146643.3|622
1628758200000|2021-08-12 08:50:00|146760.6|146670.6|146691.8|146601.8|146765.6|146675.6|146691.6|146601.6|570
1628758500000|2021-08-12 08:55:00|146691.6|146601.6|146530.7|146440.7|146708.9|146603.1|146530.7|146421.3|584
1628758800000|2021-08-12 09:00:00|146530.9|146440.9|146535.2|146445.2|146559.7|146461.3|146424.5|146322.8|584
1628759100000|2021-08-12 09:05:00|146535.4|146445.4|146619.7|146529.7|146643.1|146539|146535.4|146445.4|514
1628759400000|2021-08-12 09:10:00|146619.6|146529.6|146753.6|146663.6|146760.7|146670.7|146607.5|146517.5|586
1628759700000|2021-08-12 09:15:00|146753|146663|146758.8|146668.8|146782.7|146692.7|146729.8|146639.8|608
1628760000000|2021-08-12 09:20:00|146759.4|146669.4|146733.8|146643.8|146759.4|146669.4|146687.3|146582.3|418
1628760300000|2021-08-12 09:25:00|146736.6|146646.6|146649.4|146519.4|146750|146660|146630.8|146506.4|678
1628760600000|2021-08-12 09:30:00|146653.2|146523.2|146705.9|146615.9|146753.3|146663.3|146636.1|146518.9|662
1628760900000|2021-08-12 09:35:00|146708.4|146618.4|146712.3|146622.3|146720.3|146630.3|146697.6|146607.6|651
1628761200000|2021-08-12 09:40:00|146711.6|146621.6|146979.3|146889.3|146980.4|146890.4|146709.3|146619.3|604
1628761500000|2021-08-12 09:45:00|146979.1|146889.1|146981.5|146891.5|147025.4|146935.4|146969.4|146851.8|558
1628761800000|2021-08-12 09:50:00|146981|146891|147063.7|146973.7|147096.8|147006.8|146972.6|146882.6|667
1628762100000|2021-08-12 09:55:00|147061|146971|147084.9|146994.9|147104.5|147000.2|147008.9|146898.6|600
1628762400000|2021-08-12 10:00:00|147084.7|146994.7|146942.5|146852.5|147150.8|147055.9|146895|146799.8|750
1628762700000|2021-08-12 10:05:00|146936.6|146846.6|146995|146905|147008.6|146918.6|146929.6|146835.8|667
1628763000000|2021-08-12 10:10:00|147003.7|146913.7|147012.6|146922.6|147091.1|147001.1|146949.6|146848.2|517
1628763300000|2021-08-12 10:15:00|147013.5|146923.5|147010.2|146920.2|147042|146952|146973.3|146881.9|536
1628763600000|2021-08-12 10:20:00|147010.4|146920.4|147012.6|146922.6|147023.4|146933.4|146983|146893|538
1628763900000|2021-08-12 10:25:00|147013.1|146923.1|146968.6|146878.6|147014.5|146924.5|146963.8|146873.8|533
1628764200000|2021-08-12 10:30:00|146968.9|146878.9|146856.8|146766.8|146971.7|146881.7|146843|146753|547
1628764500000|2021-08-12 10:35:00|146856.4|146766.4|146976.5|146886.5|146994.8|146904.8|146797.4|146707.4|633
1628764800000|2021-08-12 10:40:00|146983.1|146893.1|147009.9|146919.9|147014.3|146924.3|146925.8|146835.8|687
1628765100000|2021-08-12 10:45:00|147010|146920|147054.1|146964.1|147055.8|146965.8|146982.9|146892.9|577
1628765400000|2021-08-12 10:50:00|147052.2|146962.2|146918.2|146828.2|147075.5|146985.5|146896.7|146796.3|721
1628765700000|2021-08-12 10:55:00|146919.1|146829.1|146938|146848|146955|146865|146902.4|146812.4|736
1628766000000|2021-08-12 11:00:00|146938.4|146848.4|146913.2|146823.2|146946|146856|146859.2|146769.2|832
1628766300000|2021-08-12 11:05:00|146916.3|146826.3|147050.6|146960.6|147061.3|146971.3|146909.7|146819.7|733
1628766600000|2021-08-12 11:10:00|147049.9|146959.9|147005|146915|147060|146970|146966.9|146876.9|697
1628766900000|2021-08-12 11:15:00|147004.1|146914.1|147008|146918|147024.5|146934.5|146991.9|146901.9|557
1628767200000|2021-08-12 11:20:00|147009.9|146919.9|147014.3|146924.3|147029.3|146939.3|147009.9|146919.9|437
1628767500000|2021-08-12 11:25:00|147013.7|146923.7|147054.3|146964.3|147110.7|147020.7|146940.7|146850.7|690
1628767800000|2021-08-12 11:30:00|147054.9|146964.9|147055.5|146965.5|147081.9|146991.9|147042.3|146952.3|710
1628768100000|2021-08-12 11:35:00|147054.9|146964.9|147017.8|146927.8|147057.2|146967.2|146973|146883|694
1628768400000|2021-08-12 11:40:00|147016.8|146926.8|147050.5|146960.5|147076|146986|147011.2|146921.2|716
1628768700000|2021-08-12 11:45:00|147052.8|146962.8|147128.7|147038.7|147239.4|147139.2|147049.4|146959.4|642
1628769000000|2021-08-12 11:50:00|147129|147039|147190.1|147100.1|147213.7|147109.4|147111.8|147021.8|647
1628769300000|2021-08-12 11:55:00|147185.6|147095.6|147161.7|147071.7|147215.2|147125.2|147158.1|147068.1|602
1628769600000|2021-08-12 12:00:00|147161.1|147071.1|147153.1|147063.1|147204.4|147114.4|147144.3|147054.3|612
1628769900000|2021-08-12 12:05:00|147164.7|147074.7|147279.2|147189.2|147314.1|147209.8|147139.7|147049.7|551
1628770200000|2021-08-12 12:10:00|147280.5|147190.5|147225.2|147135.2|147308.1|147218.1|147220.6|147127.6|684
1628770500000|2021-08-12 12:15:00|147225.8|147135.8|147308|147218|147320.5|147220.8|147213.2|147123.2|707
1628770800000|2021-08-12 12:20:00|147309.3|147219.3|147307.3|147217.3|147338.6|147248.6|147180.9|147090.9|703
1628771100000|2021-08-12 12:25:00|147315.3|147225.3|147400.9|147270.9|147465.2|147375.2|147303.9|147213.9|678
1628771400000|2021-08-12 12:30:00|147402.6|147272.6|147319.5|147229.5|147491|147368.4|147309.5|147210.9|829
1628771700000|2021-08-12 12:35:00|147320.2|147230.2|147265.6|147175.6|147338.2|147232.5|147227.3|147119|726
1628772000000|2021-08-12 12:40:00|147268.3|147178.3|147458.2|147328.2|147470.2|147360.2|147259.6|147169.6|705
1628772300000|2021-08-12 12:45:00|147460.8|147330.8|147371.7|147281.7|147460.8|147352.7|147281.7|147191.7|710
1628772600000|2021-08-12 12:50:00|147370.4|147280.4|147283.7|147193.7|147393.6|147302.8|147236|147146|742
1628772900000|2021-08-12 12:55:00|147282.8|147192.8|147326.4|147236.4|147326.6|147236.6|147211.4|147121.4|680
1628773200000|2021-08-12 13:00:00|147328.8|147238.8|147390.1|147300.1|147495.3|147387.8|147327.9|147237.9|730
1628773500000|2021-08-12 13:05:00|147390.6|147300.6|147385.2|147295.2|147414.2|147312|147308.5|147217.1|731
1628773800000|2021-08-12 13:10:00|147385.4|147295.4|147660.9|147570.9|147746|147640|147364|147257.2|681
1628774100000|2021-08-12 13:15:00|147659.7|147569.7|147696.1|147606.1|147709|147610.3|147651.2|147561.2|701
1628774400000|2021-08-12 13:20:00|147695.5|147605.5|147720.5|147630.5|147727.7|147637.7|147611.8|147521.8|666
1628774700000|2021-08-12 13:25:00|147720|147630|147816.8|147726.8|147827.4|147737.4|147717.6|147627.6|656
1628775000000|2021-08-12 13:30:00|147817.1|147727.1|147896.9|147806.9|147905.5|147815.5|147775|147685|791
1628775300000|2021-08-12 13:35:00|147899.7|147809.7|147752.6|147662.6|147940.1|147850.1|147729|147639|728
1628775600000|2021-08-12 13:40:00|147733.8|147643.8|147717.7|147627.7|147772.4|147682.4|147680.6|147585.1|787
1628775900000|2021-08-12 13:45:00|147716.3|147626.3|147719.2|147629.2|147731.2|147641.2|147692.2|147602.2|730
1628776200000|2021-08-12 13:50:00|147719.1|147629.1|147714.8|147624.8|147771.6|147681.6|147695.4|147605.4|771
1628776500000|2021-08-12 13:55:00|147714.4|147624.4|147692.4|147602.4|147805.8|147715.8|147691.3|147601.3|793
1628776800000|2021-08-12 14:00:00|147692.3|147602.3|147777.1|147687.1|147801|147701.8|147655.1|147552|759
1628777100000|2021-08-12 14:05:00|147777.6|147687.6|147781.9|147691.9|147822|147732|147775.6|147685.6|669
1628777400000|2021-08-12 14:10:00|147781.5|147691.5|147741.8|147651.8|147796.7|147706.7|147720.9|147630.9|747
1628777700000|2021-08-12 14:15:00|147741.9|147651.9|147787.4|147697.4|147814.6|147724.6|147588.5|147494.6|784
1628778000000|2021-08-12 14:20:00|147783|147693|147827.5|147737.5|147930.3|147840.3|147778.9|147688.9|825
1628778300000|2021-08-12 14:25:00|147826.8|147736.8|147958.7|147868.7|148115.2|148017.6|147818.2|147728.2|800
1628778600000|2021-08-12 14:30:00|147958.1|147868.1|147934.8|147844.8|148014|147924|147907.6|147799.7|791
1628778900000|2021-08-12 14:35:00|147933.6|147843.6|148004.2|147914.2|148007.5|147917.5|147924.3|147834.3|636
1628779200000|2021-08-12 14:40:00|148004.5|147914.5|148005|147915|148020.8|147930.8|147980.2|147890.2|698
1628779500000|2021-08-12 14:45:00|148005.1|147915.1|147976.3|147886.3|148023.1|147933.1|147974.7|147884.7|719
1628779800000|2021-08-12 14:50:00|147977|147887|147964.7|147874.7|148021.1|147931.1|147959.7|147869.7|788
1628780100000|2021-08-12 14:55:00|147965|147875|147949.8|147859.8|148010|147920|147918.5|147828.5|711
1628780400000|2021-08-12 15:00:00|147948.4|147858.4|147956.3|147866.3|147996.4|147906.4|147928.5|147838.5|790
1628780700000|2021-08-12 15:05:00|147955.9|147865.9|147945.7|147855.7|147978.5|147888.5|147944.3|147854.3|485
1628781000000|2021-08-12 15:10:00|147946.1|147856.1|147887.4|147797.4|147953.4|147863.4|147851.1|147761.1|566
1628781300000|2021-08-12 15:15:00|147888.4|147798.4|147866.6|147776.6|147948.1|147842.2|147860.6|147770.6|616
1628781600000|2021-08-12 15:20:00|147866.8|147776.8|147758.6|147668.6|147869.4|147779.4|147757.3|147667.3|702
1628781900000|2021-08-12 15:25:00|147754.8|147664.8|147805.1|147715.1|147844.3|147737.6|147736.4|147635.9|719
1628782200000|2021-08-12 15:30:00|147816.3|147726.3|147839.4|147749.4|147891.3|147800.3|147805.2|147715.2|695
1628782500000|2021-08-12 15:35:00|147841.8|147751.8|147818.1|147728.1|147859.2|147769.2|147811.5|147715.7|544
1628782800000|2021-08-12 15:40:00|147819.2|147729.2|147834.2|147704.2|147875.4|147785.4|147667.9|147577.9|684
1628783100000|2021-08-12 15:45:00|147815.1|147725.1|147799.3|147709.3|147855.3|147765.3|147779.5|147689.5|591
1628783400000|2021-08-12 15:50:00|147800|147710|147821.8|147731.8|147865.8|147755.7|147771|147681|606
1628783700000|2021-08-12 15:55:00|147823.1|147733.1|147849.4|147759.4|147870|147763|147787.9|147697.9|645
1628784000000|2021-08-12 16:00:00|147843.7|147753.7|147717.1|147627.1|147843.7|147753.7|147715.4|147599.2|681
1628784300000|2021-08-12 16:05:00|147715.4|147625.4|147690.9|147600.9|147754.1|147664.1|147661.1|147571.1|514
1628784600000|2021-08-12 16:10:00|147691.2|147601.2|147677|147587|147726.8|147627.3|147656.5|147566.5|631
1628784900000|2021-08-12 16:15:00|147677.4|147587.4|147666.9|147576.9|147691.5|147601.5|147656.1|147543.3|449
1628785200000|2021-08-12 16:20:00|147667.9|147577.9|147587.9|147457.9|147688.2|147594.1|147534.3|147444.3|621
1628785500000|2021-08-12 16:25:00|147558.6|147468.6|147795.7|147705.7|147812.5|147722.5|147556|147459.7|687
1628785800000|2021-08-12 16:30:00|147792.8|147702.8|147632.4|147542.4|147799.3|147709.3|147606.8|147516.8|673
1628786100000|2021-08-12 16:35:00|147632.1|147542.1|147605.2|147475.2|147647.7|147546.6|147554.7|147461.1|610
1628786400000|2021-08-12 16:40:00|147604.5|147474.5|147752|147662|147756.2|147666.2|147585.5|147471.8|724
1628786700000|2021-08-12 16:45:00|147752.2|147662.2|147540.6|147450.6|147753.1|147663.1|147509.9|147419.9|687
1628787000000|2021-08-12 16:50:00|147536.4|147446.4|147676.7|147546.7|147697.3|147584.5|147536.4|147429.5|650
1628787300000|2021-08-12 16:55:00|147674.2|147544.2|147654.6|147524.6|147803.5|147673.5|147610.2|147480.2|742
1628787600000|2021-08-12 17:00:00|147655.8|147525.8|147711.1|147581.1|147712.1|147582.1|147559.8|147431.9|866
1628787900000|2021-08-12 17:05:00|147711.6|147581.6|147773.3|147643.3|147780.3|147650.3|147650|147520|677
1628788200000|2021-08-12 17:10:00|147772|147642|147640|147510|147834.1|147714|147592.4|147462.4|727
1628788500000|2021-08-12 17:15:00|147637.7|147507.7|147756.8|147626.8|147770.9|147640.9|147610.1|147506.9|657
1628788800000|2021-08-12 17:20:00|147758.9|147628.9|147739.4|147609.4|147808.8|147678.8|147736.6|147606.6|648
1628789100000|2021-08-12 17:25:00|147737.4|147607.4|147751.3|147621.3|147819.3|147711.4|147657.9|147567.9|673
1628789400000|2021-08-12 17:30:00|147752.2|147622.2|147785.8|147655.8|147834.9|147721.5|147666|147556.7|749
1628789700000|2021-08-12 17:35:00|147785.9|147655.9|147791.6|147661.6|147810.8|147680.8|147766.1|147637.6|395
1628790000000|2021-08-12 17:40:00|147787.8|147657.8|147753|147623|147798.1|147668.1|147748.9|147618.9|563
1628790300000|2021-08-12 17:45:00|147752.9|147622.9|147711.9|147621.9|147756.4|147644.4|147708.2|147608.2|623
1628790600000|2021-08-12 17:50:00|147712.6|147622.6|147708.7|147578.7|147755|147645.9|147706.1|147576.9|633
1628790900000|2021-08-12 17:55:00|147713.7|147583.7|147770.5|147640.5|147771.5|147651|147698.1|147568.1|572
1628791200000|2021-08-12 18:00:00|147770.8|147640.8|147914.7|147784.7|147933.7|147811.6|147765.8|147635.8|664
1628791500000|2021-08-12 18:05:00|147916.2|147786.2|147890.7|147760.7|147929.1|147818.9|147870.1|147757.6|526
1628791800000|2021-08-12 18:10:00|147890.4|147760.4|147894.8|147804.8|147924.7|147809.2|147865.1|147747.2|615
1628792100000|2021-08-12 18:15:00|147893.5|147803.5|147973.8|147843.8|147977.4|147877.9|147893.5|147789|725
1628792400000|2021-08-12 18:20:00|147973|147843|147972.9|147842.9|147978.8|147870.1|147939.7|147829.2|712
1628792700000|2021-08-12 18:25:00|147973.7|147843.7|147861.7|147731.7|147984.9|147876.1|147845.1|147715.1|684
1628793000000|2021-08-12 18:30:00|147860.2|147730.2|147947.5|147817.5|147947.5|147817.5|147854.1|147724.1|608
1628793300000|2021-08-12 18:35:00|147946.6|147816.6|147976.3|147846.3|147982.1|147859.3|147933.4|147803.4|533
1628793600000|2021-08-12 18:40:00|147974.6|147844.6|147942.6|147812.6|147983.3|147864.3|147923.8|147805.9|604
1628793900000|2021-08-12 18:45:00|147943.2|147813.2|147982.1|147852.1|147990.3|147866.9|147913.7|147805.7|653
1628794200000|2021-08-12 18:50:00|147980.5|147850.5|147958.8|147868.8|147988.1|147877|147948.1|147836.9|615
1628794500000|2021-08-12 18:55:00|147959.2|147869.2|148013.4|147883.4|148023.6|147903.5|147956.3|147846.6|733
1628794800000|2021-08-12 19:00:00|148014.1|147884.1|147947.4|147817.4|148014.1|147891.4|147912.7|147782.7|773
1628795100000|2021-08-12 19:05:00|147948.8|147818.8|147937.9|147807.9|147962.6|147832.6|147916.6|147795.6|756
1628795400000|2021-08-12 19:10:00|147938.5|147808.5|147959.6|147829.6|147975|147865.5|147937.8|147807.8|510
1628795700000|2021-08-12 19:15:00|147958.6|147828.6|147924.3|147794.3|147960.5|147830.5|147865.5|147735.5|613
1628796000000|2021-08-12 19:20:00|147924.5|147794.5|147928.8|147798.8|147941.2|147819|147904|147789.9|706
1628796300000|2021-08-12 19:25:00|147927.4|147797.4|147870.8|147740.8|147964.9|147834.9|147862.9|147732.9|618
1628796600000|2021-08-12 19:30:00|147870.9|147740.9|147859.6|147729.6|147878|147748|147844.8|147714.8|591
1628796900000|2021-08-12 19:35:00|147859|147729|147801.4|147671.4|147859.5|147729.5|147781.7|147651.7|647
1628797200000|2021-08-12 19:40:00|147801.2|147671.2|147835.9|147705.9|147849.1|147719.1|147791.8|147661.8|457
1628797500000|2021-08-12 19:45:00|147829.4|147699.4|147880.5|147750.5|147897.8|147767.8|147809.1|147679.1|512
1628797800000|2021-08-12 19:50:00|147880.4|147750.4|147893.8|147763.8|147910.1|147785|147870.3|147740.3|462
1628798100000|2021-08-12 19:55:00|147891.3|147761.3|147878.6|147748.6|147901.8|147771.8|147877.7|147747.7|571
1628798400000|2021-08-12 20:00:00|147876.7|147746.7|147938.9|147848.9|147966.9|147853.3|147876.7|147746.7|444
1628798700000|2021-08-12 20:05:00|147938.7|147848.7|147982.9|147852.9|147983.8|147853.8|147938.7|147821.2|323
1628799000000|2021-08-12 20:10:00|147982.7|147852.7|147994.7|147864.7|147999|147887.6|147960.3|147847.6|234
1628799300000|2021-08-12 20:15:00|147994.8|147864.8|147986.2|147856.2|148000.4|147870.4|147980.2|147850.2|238
1628799600000|2021-08-12 20:20:00|147986.3|147856.3|148001.2|147871.2|148021.1|147891.1|147964|147848.7|178
1628799900000|2021-08-12 20:25:00|148001.6|147871.6|147986.1|147856.1|148021|147931|147966.1|147847.7|252
1628800200000|2021-08-12 20:30:00|147986.2|147856.2|147984.9|147854.9|148000.4|147870.4|147979.1|147849.1|396
1628800500000|2021-08-12 20:35:00|147985.4|147855.4|147980.2|147850.2|147991.2|147861.2|147973.7|147843.7|316
1628800800000|2021-08-12 20:40:00|147981.4|147851.4|147947.3|147817.3|147981.4|147851.4|147918.6|147809.2|207
1628801100000|2021-08-12 20:45:00|147939.8|147809.8|147902.6|147651.3|147960.8|147830.8|147836.5|147642.1|272
1628801400000|2021-08-12 20:50:00|147903.2|147656.8|147950.8|147694.3|148005.6|147839.2|147864.8|147640.7|247
1628801700000|2021-08-12 20:55:00|147961.1|147661.1|147953.2|147653.2|148103.4|147877.4|147917.6|147648.7|285
1628802000000|2021-08-12 21:00:00|147943|147643|147951|147651|147963|147663|147938.6|147638.6|48
1628802300000|2021-08-12 21:05:00|147950|147650|147952.4|147652.4|148092.6|147805.4|147913.6|147613.6|155
1628802600000|2021-08-12 21:10:00|147948.3|147648.3|147950|147650|147992.6|147692.6|147915.2|147615.2|228
1628802900000|2021-08-12 21:15:00|147916.1|147616.1|147926.6|147626.6|148125.3|147825.3|147907.2|147607.2|280
1628803200000|2021-08-12 21:20:00|147937.6|147637.6|147936.8|147636.8|147962.4|147662.4|147884|147584|87
1628803500000|2021-08-12 21:25:00|147931|147631|147858.9|147558.9|147962.4|147662.4|147726.4|147426.4|162
1628803800000|2021-08-12 21:30:00|147850.3|147550.3|147825.7|147525.7|147850.3|147550.3|147791.7|147491.7|223
1628804100000|2021-08-12 21:35:00|147815.9|147515.9|147857.8|147557.8|147878.7|147578.7|147806.1|147506.1|199
1628804400000|2021-08-12 21:40:00|147856.6|147556.6|147864.3|147564.3|147873.6|147573.6|147856.6|147556.6|194
1628804700000|2021-08-12 21:45:00|147873|147573|147859.7|147559.7|147873|147573|147852.6|147552.6|124
1628805000000|2021-08-12 21:50:00|147856.4|147556.4|147860.8|147560.8|147868|147568|147852.3|147552.3|110
1628805300000|2021-08-12 21:55:00|147860.3|147560.3|147861.4|147561.4|147883.4|147583.4|147854.2|147554.2|130
1628805600000|2021-08-12 22:00:00|147863|147563|147886.6|147586.6|147896.9|147596.9|147845.7|147545.7|309
1628805900000|2021-08-12 22:05:00|147880.1|147580.1|147872.5|147572.5|147905.7|147605.7|147854.8|147554.8|211
1628806200000|2021-08-12 22:10:00|147872.3|147572.3|147870.2|147570.2|147892.2|147592.2|147850.1|147550.1|221
1628806500000|2021-08-12 22:15:00|147870.3|147570.3|147924.3|147624.3|147937.8|147637.8|147861.6|147561.6|331
1628806800000|2021-08-12 22:20:00|147921.8|147621.8|147925|147625|147953.7|147653.7|147921|147621|214
1628807100000|2021-08-12 22:25:00|147925.5|147625.5|147956.1|147656.1|147976.2|147676.2|147919.1|147619.1|226
1628807400000|2021-08-12 22:30:00|147960.2|147660.2|147947.8|147647.8|147976.7|147676.7|147924|147629.6|230
1628807700000|2021-08-12 22:35:00|147946.4|147646.4|147927.2|147627.2|147980.7|147680.7|147899.1|147612|191
1628808000000|2021-08-12 22:40:00|147927|147627|147935.6|147635.6|147963.8|147667|147892.9|147615.9|167
1628808300000|2021-08-12 22:45:00|147931.8|147631.8|147927.2|147627.2|147960.8|147660.8|147883.6|147610.5|172
1628808600000|2021-08-12 22:50:00|147939|147639|147920.2|147620.2|147992.7|147692.7|147895.6|147614.7|170
1628808900000|2021-08-12 22:55:00|147921.1|147621.1|147913.3|147627.3|148023.7|147723.7|147875.6|147615|180
1628809200000|2021-08-12 23:00:00|147928.5|147636.2|147866.9|147664.3|147939.9|147705.8|147820.7|147624.7|390
1628809500000|2021-08-12 23:05:00|147871.6|147665.5|147864.9|147661.6|147900.9|147707|147819.9|147635.2|175
1628809800000|2021-08-12 23:10:00|147821.8|147691.8|147818.1|147688.1|147885.3|147700.9|147814.1|147636.9|172
1628810100000|2021-08-12 23:15:00|147867.1|147656.6|147868.7|147656.9|147891.2|147704.2|147819.2|147648.3|143
1628810400000|2021-08-12 23:20:00|147868.4|147658.2|147817.9|147687.9|147883.1|147701.5|147810.1|147643.2|212
1628810700000|2021-08-12 23:25:00|147810.3|147680.3|147824.4|147694.4|147875|147699.2|147807.5|147648.6|150
1628811000000|2021-08-12 23:30:00|147822.1|147692.1|147821.7|147691.7|147867.9|147701.5|147810.1|147648.2|168
1628811300000|2021-08-12 23:35:00|147821.6|147691.6|147872.8|147742.8|147880.4|147750.4|147808.4|147678.4|173
1628811600000|2021-08-12 23:40:00|147872.4|147742.4|147863|147733|147891.7|147761.7|147856.5|147726.5|168
1628811900000|2021-08-12 23:45:00|147863.3|147733.3|147865.5|147735.5|147881.8|147752.2|147841.9|147714.6|162
1628812200000|2021-08-12 23:50:00|147866.3|147736.3|147861.7|147731.7|147880.2|147752.2|147841.6|147711.6|137
1628812500000|2021-08-12 23:55:00|147864.6|147734.6|147864.2|147734.2|147882.6|147758.1|147842.1|147716.2|153
1628812800000|2021-08-13 00:00:00|147871.2|147741.2|147869.1|147739.1|147880.2|147750.2|147852.9|147722.9|164
1628813100000|2021-08-13 00:05:00|147875.9|147745.9|147907.6|147777.6|147916.6|147786.6|147840.5|147723.1|207
1628813400000|2021-08-13 00:10:00|147891.4|147761.4|147902.4|147772.4|147932.8|147802.8|147849.3|147719.3|280
1628813700000|2021-08-13 00:15:00|147906.6|147776.6|147880.6|147750.6|147928.4|147782.7|147835.5|147647.8|609
1628814000000|2021-08-13 00:20:00|147882.6|147752.6|147861.2|147731.2|147918.1|147774.1|147845.9|147691.1|590
1628814300000|2021-08-13 00:25:00|147869|147739|147897.5|147767.5|147946.7|147797.4|147849|147660.1|507
1628814600000|2021-08-13 00:30:00|147897.2|147767.2|147864.6|147734.6|147915.2|147785.2|147833.2|147668.1|333
1628814900000|2021-08-13 00:35:00|147863.8|147733.8|147950.7|147820.7|147980|147832.6|147839.5|147694|337
1628815200000|2021-08-13 00:40:00|147950.5|147820.5|147994.1|147788|147996.1|147860.3|147939.6|147784.5|525
1628815500000|2021-08-13 00:45:00|147994.9|147790.1|147976.9|147846.9|147997.6|147866.5|147893.9|147712.2|511
1628815800000|2021-08-13 00:50:00|147977|147847|147985.8|147855.8|147995.8|147865.8|147945.6|147815.6|272
1628816100000|2021-08-13 00:55:00|147996.1|147866.1|147962.5|147832.5|147996.1|147866.1|147944.5|147814.5|550
1628816400000|2021-08-13 01:00:00|147964.8|147834.8|147906|147776|147966|147836|147891.2|147761.2|438
1628816700000|2021-08-13 01:05:00|147905.6|147775.6|147989.7|147859.7|147998|147868|147897.1|147733.5|376
1628817000000|2021-08-13 01:10:00|147990.5|147860.5|147945.3|147815.3|147994.2|147864.2|147942.5|147812.5|341
1628817300000|2021-08-13 01:15:00|147945.2|147815.2|147880.3|147750.3|147999|147851.1|147851.6|147688.3|648
1628817600000|2021-08-13 01:20:00|147880.4|147750.4|147957.7|147827.7|148008.3|147860.4|147878.8|147745.9|571
1628817900000|2021-08-13 01:25:00|147958.3|147828.3|147977.7|147847.7|147990.3|147860.3|147947.4|147817.4|571
1628818200000|2021-08-13 01:30:00|147978.6|147848.6|147957.7|147827.7|147993.6|147863.6|147894|147764|628
1628818500000|2021-08-13 01:35:00|147958.1|147828.1|147977.1|147847.1|148003.8|147873.8|147916.7|147719.2|722
1628818800000|2021-08-13 01:40:00|147978|147848|147963.7|147833.7|147995.9|147865.9|147945.6|147815.6|616
1628819100000|2021-08-13 01:45:00|147961.3|147831.3|147927.3|147725.6|147987.9|147852|147867.4|147692.9|645
1628819400000|2021-08-13 01:50:00|147890.4|147760.4|147885.7|147755.7|147951.2|147773.4|147856.8|147682.3|427
1628819700000|2021-08-13 01:55:00|147888.4|147758.4|147893.5|147763.5|147947.2|147786.3|147852.7|147672.3|444
1628820000000|2021-08-13 02:00:00|147892.3|147762.3|147895.9|147765.9|147955.9|147793.5|147878.3|147676.6|759
1628820300000|2021-08-13 02:05:00|147898.7|147768.7|147904.3|147774.3|147964|147786.5|147886.7|147696.4|662
1628820600000|2021-08-13 02:10:00|147904.2|147774.2|147957.1|147827.1|147997.1|147858.4|147894.9|147702.3|444
1628820900000|2021-08-13 02:15:00|147957|147827|147952.4|147822.4|147998.8|147859.3|147931.2|147755.4|645
1628821200000|2021-08-13 02:20:00|147949.6|147819.6|147997.2|147750.5|147997.3|147840.8|147934.7|147734.4|615
1628821500000|2021-08-13 02:25:00|147977|147776.4|147967.6|147837.6|147993.4|147840.2|147944.1|147747.6|684
1628821800000|2021-08-13 02:30:00|147968.2|147838.2|147951.9|147821.9|147992.9|147838.6|147855.4|147688.1|598
1628822100000|2021-08-13 02:35:00|147952.7|147822.7|147952.9|147822.9|147990.5|147834.2|147931.6|147747.4|525
1628822400000|2021-08-13 02:40:00|147953.7|147823.7|147958.9|147828.9|147995.9|147837.8|147930.8|147736|503
1628822700000|2021-08-13 02:45:00|147956.1|147826.1|147944.9|147814.9|147989|147837.1|147930.7|147746.1|470
1628823000000|2021-08-13 02:50:00|147944.8|147814.8|147941|147811|147985.6|147830.5|147932.6|147759.5|391
1628823300000|2021-08-13 02:55:00|147940.8|147810.8|147979.6|147771|147990.6|147823.2|147925.6|147731.1|362
1628823600000|2021-08-13 03:00:00|147980.2|147767.9|147918.5|147788.5|147989.4|147831.7|147916.2|147749.8|573
1628823900000|2021-08-13 03:05:00|147918.4|147788.4|147852.9|147722.9|147966.6|147796.4|147851.5|147682.9|473
1628824200000|2021-08-13 03:10:00|147852.3|147722.3|147862.1|147732.1|147894.1|147753.9|147830.9|147682.3|317
1628824500000|2021-08-13 03:15:00|147863.2|147733.2|147954.1|147824.1|147981.4|147851.4|147857.5|147727.5|792
1628824800000|2021-08-13 03:20:00|147954.5|147824.5|147953.2|147823.2|147989.8|147840.3|147940.1|147789.4|567
1628825100000|2021-08-13 03:25:00|147959.5|147829.5|147953.5|147823.5|147968.7|147838.7|147939.5|147809.5|316
1628825400000|2021-08-13 03:30:00|147951.8|147821.8|147944.4|147814.4|147979.8|147833.5|147935.3|147779.8|413
1628825700000|2021-08-13 03:35:00|147945.2|147815.2|147932.6|147802.6|147965.9|147835.9|147927.8|147797.8|336
1628826000000|2021-08-13 03:40:00|147934.5|147804.5|147865.3|147735.3|147956.3|147826.3|147856.6|147726.6|359
1628826300000|2021-08-13 03:45:00|147865.8|147735.8|147866.3|147736.3|147881.3|147751.3|147855.5|147725.5|286
1628826600000|2021-08-13 03:50:00|147866.7|147736.7|147863|147733|147886.4|147756.4|147851.9|147721.9|286
1628826900000|2021-08-13 03:55:00|147861.8|147731.8|147870.2|147740.2|147881.4|147749.1|147848.1|147679.1|313
1628827200000|2021-08-13 04:00:00|147874.4|147744.4|147881.9|147751.9|147911.7|147781.7|147857.2|147727.2|535
1628827500000|2021-08-13 04:05:00|147884.9|147754.9|147890.4|147760.4|147911.6|147781.6|147880.2|147750.2|868
1628827800000|2021-08-13 04:10:00|147891.3|147761.3|147900.1|147770.1|147916|147786|147877.3|147747.3|969
1628828100000|2021-08-13 04:15:00|147895.3|147765.3|147896|147766|147909.9|147779.9|147874|147744|978
1628828400000|2021-08-13 04:20:00|147896.8|147766.8|147898.3|147768.3|147909.5|147779.5|147881.5|147751.5|990
1628828700000|2021-08-13 04:25:00|147903.2|147773.2|147887.7|147757.7|147911|147781|147882.1|147752.1|993
1628829000000|2021-08-13 04:30:00|147890.8|147760.8|147907|147777|147920.9|147790.9|147886.8|147756.8|374
1628829300000|2021-08-13 04:35:00|147908.2|147778.2|147929.7|147799.7|147935.9|147805.9|147889.6|147759.6|285
1628829600000|2021-08-13 04:40:00|147927.9|147797.9|147929|147799|147942.8|147812.8|147919.1|147789.1|231
1628829900000|2021-08-13 04:45:00|147930.2|147800.2|147918.9|147788.9|147945.1|147815.1|147909.9|147779.9|324
1628830200000|2021-08-13 04:50:00|147918.7|147788.7|147915.1|147785.1|147935.7|147805.7|147910.5|147780.5|406
1628830500000|2021-08-13 04:55:00|147926.4|147796.4|147973.2|147843.2|147989.8|147859.8|147926.4|147796.4|283
1628830800000|2021-08-13 05:00:00|147973|147843|147968.6|147838.6|147980.3|147850.3|147963.6|147833.6|400
1628831100000|2021-08-13 05:05:00|147968.4|147838.4|147968.7|147838.7|147979.5|147849.5|147963.8|147833.8|310
1628831400000|2021-08-13 05:10:00|147969.4|147839.4|147976.6|147846.6|147996.3|147866.3|147965.2|147835.2|330
1628831700000|2021-08-13 05:15:00|147976.2|147846.2|147972.7|147842.7|147985.2|147855.2|147966|147836|316
1628832000000|2021-08-13 05:20:00|147974.1|147844.1|147973.2|147843.2|147981.9|147851.9|147966.8|147836.8|292
1628832300000|2021-08-13 05:25:00|147974.5|147844.5|147970.5|147840.5|147985.8|147855.8|147967.4|147837.4|343
1628832600000|2021-08-13 05:30:00|147970.1|147840.1|147970.5|147840.5|147980.2|147850.2|147967.1|147837.1|346
1628832900000|2021-08-13 05:35:00|147972|147842|147987.2|147857.2|148009.6|147879.6|147970.8|147840.8|508
1628833200000|2021-08-13 05:40:00|147987.4|147857.4|147996|147866|148006.2|147885.3|147974.3|147847.5|307
1628833500000|2021-08-13 05:45:00|147995.8|147865.8|147981.9|147851.9|148004.2|147874.2|147981.4|147851.4|338
1628833800000|2021-08-13 05:50:00|147981.4|147851.4|147996.8|147866.8|148009.3|147879.3|147975.2|147845.2|401
1628834100000|2021-08-13 05:55:00|148003.8|147873.8|148133.5|148003.5|148146.7|148024.4|147987.3|147857.3|472
1628834400000|2021-08-13 06:00:00|148133.9|148003.9|148182|148052|148186.7|148056.7|148118.1|147988.1|645
1628834700000|2021-08-13 06:05:00|148181.7|148051.7|148210|148080|148214.1|148105.7|148168|148045.3|562
1628835000000|2021-08-13 06:10:00|148209.8|148079.8|148167.4|148037.4|148212.4|148101|148150.7|148031.1|517
1628835300000|2021-08-13 06:15:00|148168.2|148038.2|148169.3|148039.3|148176.6|148059|148139.3|148028.5|394
1628835600000|2021-08-13 06:20:00|148170.2|148040.2|148162.7|148032.7|148178.8|148069.1|148140.7|148021.2|479
1628835900000|2021-08-13 06:25:00|148166.6|148036.6|148179.4|148049.4|148187.3|148075|148142.7|148028.7|456
1628836200000|2021-08-13 06:30:00|148178.5|148048.5|148217.6|148127.6|148226.3|148136.3|148145.7|148038.8|547
1628836500000|2021-08-13 06:35:00|148221.1|148131.1|148162.9|148072.9|148240.5|148135.3|148149.5|148045.1|680
1628836800000|2021-08-13 06:40:00|148162.1|148072.1|148116.8|148026.8|148180.9|148090.9|148115.1|148025.1|528
1628837100000|2021-08-13 06:45:00|148116.2|148026.2|148091.2|147961.2|148129.7|148026.2|148057.3|147927.3|579
1628837400000|2021-08-13 06:50:00|148089|147959|148086.1|147996.1|148134.1|148021.3|148047.8|147917.8|664
1628837700000|2021-08-13 06:55:00|148086.3|147996.3|148083.9|147993.9|148117.8|148009.2|148055.6|147942.6|500
1628838000000|2021-08-13 07:00:00|148082.4|147992.4|148009.9|147919.9|148104.5|148012.2|147980.8|147873.2|739
1628838300000|2021-08-13 07:05:00|147998.4|147908.4|147996.4|147906.4|148010.2|147920.2|147965.3|147862.9|646
1628838600000|2021-08-13 07:10:00|147995.6|147905.6|148060.6|147970.6|148092|147977.1|147976.3|147885.4|682
1628838900000|2021-08-13 07:15:00|148059.1|147969.1|148115.7|148025.7|148138.7|148048.7|148058.5|147968.5|544
1628839200000|2021-08-13 07:20:00|148112.3|148022.3|148072.4|147982.4|148135.8|148045.8|148071.3|147981.3|604
1628839500000|2021-08-13 07:25:00|148072.5|147982.5|148231.7|148141.7|148237.3|148147.3|148044.2|147954.2|574
1628839800000|2021-08-13 07:30:00|148231.8|148141.8|148157.5|148067.5|148236.8|148146.8|148145|148042.9|649
1628840100000|2021-08-13 07:35:00|148158.6|148068.6|148159.5|148069.5|148204.7|148102.3|148144.6|148043.4|597
1628840400000|2021-08-13 07:40:00|148160.7|148070.7|148153.7|148063.7|148184.6|148094.6|148148.8|148058.8|691
1628840700000|2021-08-13 07:45:00|148154.4|148064.4|148118.7|148028.7|148157.8|148067.8|148112.7|148022.7|520
1628841000000|2021-08-13 07:50:00|148118.6|148028.6|148111.6|148021.6|148125|148035|148063|147973|559
1628841300000|2021-08-13 07:55:00|148110.9|148020.9|148159.4|148069.4|148171.5|148081.5|148100.1|148010.1|665
1628841600000|2021-08-13 08:00:00|148160.1|148070.1|148171.3|148081.3|148186|148096|148155|148065|615
1628841900000|2021-08-13 08:05:00|148172|148082|148240|148150|148243.9|148153.9|148168.2|148078.2|607
1628842200000|2021-08-13 08:10:00|148239.6|148149.6|148288.4|148198.4|148300.2|148210.2|148232.9|148142.9|603
1628842500000|2021-08-13 08:15:00|148287.3|148197.3|148456.5|148366.5|148510.2|148402.2|148282.5|148192.5|718
1628842800000|2021-08-13 08:20:00|148455.8|148365.8|148426.3|148336.3|148519.6|148429.6|148413|148313.4|664
1628843100000|2021-08-13 08:25:00|148426.6|148336.6|148456.8|148366.8|148458.9|148368.9|148420.3|148330.3|499
1628843400000|2021-08-13 08:30:00|148455.2|148365.2|148729.9|148639.9|148825.9|148718.3|148452|148362|734
1628843700000|2021-08-13 08:35:00|148717.4|148627.4|148735.6|148645.6|148785.2|148695.2|148717.4|148619|672
1628844000000|2021-08-13 08:40:00|148729.4|148639.4|148576.3|148486.3|148766.9|148676.9|148573.4|148483.4|805
1628844300000|2021-08-13 08:45:00|148575.8|148485.8|148500.5|148410.5|148575.8|148485.8|148453.2|148363.2|864
1628844600000|2021-08-13 08:50:00|148501|148411|148687.8|148597.8|148688.7|148598.7|148450.5|148360.5|721
1628844900000|2021-08-13 08:55:00|148688.3|148598.3|148512.2|148422.2|148710.2|148620.2|148507.7|148417.7|703
1628845200000|2021-08-13 09:00:00|148511.4|148421.4|148559.7|148469.7|148586.8|148496.8|148431.3|148341.3|791
1628845500000|2021-08-13 09:05:00|148561.8|148471.8|148390.4|148300.4|148561.8|148471.8|148386.1|148296.1|683
1628845800000|2021-08-13 09:10:00|148390.3|148300.3|148503.6|148413.6|148508.9|148418.9|148384.1|148294.1|683
1628846100000|2021-08-13 09:15:00|148501|148411|148513.1|148423.1|148533.7|148443.7|148487.7|148397.7|691
1628846400000|2021-08-13 09:20:00|148513.4|148423.4|148671.1|148581.1|148673.5|148583.5|148492.4|148402.4|843
1628846700000|2021-08-13 09:25:00|148679.4|148589.4|148661.2|148571.2|148732|148627.9|148656.3|148566.3|642
1628847000000|2021-08-13 09:30:00|148661.9|148571.9|148610.6|148520.6|148679.7|148581.7|148607.4|148517.4|643
1628847300000|2021-08-13 09:35:00|148609|148519|148578.6|148488.6|148614.2|148524.2|148502.6|148412.6|698
1628847600000|2021-08-13 09:40:00|148579.1|148489.1|148599.4|148509.4|148619.7|148529.7|148567.5|148477.5|711
1628847900000|2021-08-13 09:45:00|148597.6|148507.6|148599.5|148509.5|148616.3|148526.3|148596|148506|571
1628848200000|2021-08-13 09:50:00|148599|148509|148611.1|148521.1|148623.9|148533.9|148588.3|148498.3|479
1628848500000|2021-08-13 09:55:00|148611.7|148521.7|148611.4|148521.4|148631.7|148541.7|148606.4|148516.4|562
1628848800000|2021-08-13 10:00:00|148610|148520|148565.5|148475.5|148618.4|148528.4|148560.6|148470.6|711
1628849100000|2021-08-13 10:05:00|148564.7|148474.7|148526.8|148436.8|148596.9|148506.9|148516.8|148426.8|621
1628849400000|2021-08-13 10:10:00|148526.3|148436.3|148520|148430|148530.9|148440.9|148516.9|148426.9|658
1628849700000|2021-08-13 10:15:00|148519.2|148429.2|148407.6|148317.6|148527.6|148437.6|148400.2|148310.2|581
1628850000000|2021-08-13 10:20:00|148408.2|148318.2|148351.1|148261.1|148412.2|148322.2|148338.6|148248.6|729
1628850300000|2021-08-13 10:25:00|148350.3|148260.3|148410.1|148320.1|148416.4|148326.4|148336.2|148246.2|636
1628850600000|2021-08-13 10:30:00|148410.8|148320.8|148341.4|148251.4|148410.8|148320.8|148296.6|148206.6|578
1628850900000|2021-08-13 10:35:00|148340.7|148250.7|148362.2|148272.2|148370|148280|148322|148232|510
1628851200000|2021-08-13 10:40:00|148362|148272|148321.2|148231.2|148371.4|148281.4|148228|148138|580
1628851500000|2021-08-13 10:45:00|148322.5|148232.5|148367.2|148277.2|148436.8|148346.8|148316.3|148226.3|578
1628851800000|2021-08-13 10:50:00|148367.1|148277.1|148384.9|148294.9|148386|148296|148290|148200|581
1628852100000|2021-08-13 10:55:00|148383.6|148293.6|148378.8|148288.8|148387.2|148297.2|148366.8|148276.8|528
1628852400000|2021-08-13 11:00:00|148378.3|148288.3|148399|148309|148426|148336|148364.8|148274.8|583
1628852700000|2021-08-13 11:05:00|148399.2|148309.2|148518|148428|148540.7|148450.7|148394.4|148289.5|566
1628853000000|2021-08-13 11:10:00|148518.3|148428.3|148502.4|148412.4|148519.4|148429.4|148470.5|148380.5|750
1628853300000|2021-08-13 11:15:00|148503.1|148413.1|148526.4|148436.4|148542.5|148452.5|148502|148412|689
1628853600000|2021-08-13 11:20:00|148525.8|148435.8|148569.6|148479.6|148577.2|148487.2|148525.8|148435.8|611
1628853900000|2021-08-13 11:25:00|148570.4|148480.4|148599.6|148509.6|148611.3|148521.3|148549.5|148459.5|654
1628854200000|2021-08-13 11:30:00|148599.7|148509.7|148393.8|148303.8|148603.7|148513.7|148375.6|148285.6|766
1628854500000|2021-08-13 11:35:00|148393.4|148303.4|148357.5|148267.5|148396.6|148306.6|148203.2|148113.2|669
1628854800000|2021-08-13 11:40:00|148352.8|148262.8|148410.9|148320.9|148425.1|148335.1|148311.9|148205|681
1628855100000|2021-08-13 11:45:00|148410|148320|148405.8|148315.8|148426|148332.9|148364.2|148270.1|546
1628855400000|2021-08-13 11:50:00|148406.2|148316.2|148373.8|148283.8|148421|148316.7|148373.8|148277.3|559
1628855700000|2021-08-13 11:55:00|148376.1|148286.1|148350.8|148260.8|148377.5|148287.5|148189.8|148099.8|673
1628856000000|2021-08-13 12:00:00|148352.7|148262.7|148302.4|148212.4|148353.6|148263.6|148294.5|148204.5|670
1628856300000|2021-08-13 12:05:00|148302.7|148212.7|148401.4|148311.4|148406.2|148316.2|148290.9|148200.9|747
1628856600000|2021-08-13 12:10:00|148401.9|148311.9|148413.9|148323.9|148445.6|148355.6|148385.1|148287.9|620
1628856900000|2021-08-13 12:15:00|148414.4|148324.4|148293|148203|148416.8|148326.8|148281.3|148191.3|679
1628857200000|2021-08-13 12:20:00|148300.7|148210.7|148209.8|148119.8|148319.1|148212.4|148207.2|148117.2|730
1628857500000|2021-08-13 12:25:00|148213.3|148123.3|148304|148174|148307.8|148198|148201.9|148111.9|661
1628857800000|2021-08-13 12:30:00|148304.6|148174.6|148089.7|147999.7|148312.3|148182.3|148078.6|147980.1|709
1628858100000|2021-08-13 12:35:00|148090.3|148000.3|147849.1|147759.1|148101.6|148011.6|147818.8|147728.8|748
1628858400000|2021-08-13 12:40:00|147846.6|147756.6|148015.3|147925.3|148049.4|147938.4|147755.3|147658.4|864
1628858700000|2021-08-13 12:45:00|148013.4|147923.4|148021.4|147931.4|148067.3|147977.3|147996.5|147906.5|560
1628859000000|2021-08-13 12:50:00|148022.8|147932.8|147991.9|147901.9|148182.9|148092.9|147989.4|147891.4|694
1628859300000|2021-08-13 12:55:00|147991.1|147901.1|148011.9|147921.9|148029.8|147939.8|147968.2|147861.4|616
1628859600000|2021-08-13 13:00:00|148011.4|147921.4|147995.7|147905.7|148014.8|147924.8|147989.3|147899.3|561
1628859900000|2021-08-13 13:05:00|147996|147906|147968|147878|147996.1|147906.1|147927.7|147837.7|632
1628860200000|2021-08-13 13:10:00|147967.8|147877.8|147908.5|147818.5|148107.9|148017.9|147892.5|147801.9|696
1628860500000|2021-08-13 13:15:00|147908.7|147818.7|147764.2|147674.2|147942.5|147852.5|147686.7|147596.7|805
1628860800000|2021-08-13 13:20:00|147765.1|147675.1|147700.3|147610.3|147804.8|147714.8|147679.1|147589.1|684
1628861100000|2021-08-13 13:25:00|147700.9|147610.9|147961.8|147871.8|147961.8|147871.8|147700.7|147610.7|736
1628861400000|2021-08-13 13:30:00|147961.4|147871.4|148169.8|148079.8|148169.8|148079.8|147956.8|147866.8|778
1628861700000|2021-08-13 13:35:00|148169.9|148079.9|148129.1|148039.1|148187.7|148097.7|147901.9|147811.9|836
1628862000000|2021-08-13 13:40:00|148120.7|148030.7|148011.7|147881.7|148166.3|148076.3|147950|147836.3|838
1628862300000|2021-08-13 13:45:00|148010.8|147880.8|147929.4|147839.4|148015|147896.5|147908.5|147818.5|886
1628862600000|2021-08-13 13:50:00|147932.1|147842.1|147967.6|147877.6|147971.9|147881.9|147918.3|147828.3|988
1628862900000|2021-08-13 13:55:00|147967.3|147877.3|148116.3|147986.3|148167.1|148077.1|147958.3|147850.3|960
1628863200000|2021-08-13 14:00:00|148111.9|147981.9|147981.4|147891.4|148112.7|147998.6|147920.3|147830.3|888
1628863500000|2021-08-13 14:05:00|147980.2|147890.2|147716.3|147626.3|147983.3|147893.3|147713.2|147623.2|913
1628863800000|2021-08-13 14:10:00|147716.4|147626.4|147620.1|147530.1|147732.7|147642.7|147597.9|147507.9|839
1628864100000|2021-08-13 14:15:00|147619.9|147529.9|147446.4|147356.4|147626.4|147536.4|147379.6|147289.6|901
1628864400000|2021-08-13 14:20:00|147444.5|147354.5|147492.3|147402.3|147493.3|147403.3|147338.9|147248.9|818
1628864700000|2021-08-13 14:25:00|147488.6|147398.6|147750.5|147660.5|147750.7|147660.7|147486.4|147396.4|908
1628865000000|2021-08-13 14:30:00|147751|147661|147788.5|147698.5|147821.6|147731.6|147737.8|147647.8|735
1628865300000|2021-08-13 14:35:00|147788.4|147698.4|147709.3|147619.3|147789.9|147699.9|147705.9|147615.9|679
1628865600000|2021-08-13 14:40:00|147709.4|147619.4|147524.4|147434.4|147732.8|147642.8|147514.9|147424.9|800
1628865900000|2021-08-13 14:45:00|147523.6|147433.6|147479.8|147389.8|147526.5|147436.5|147453.7|147363.7|767
1628866200000|2021-08-13 14:50:00|147476.1|147386.1|147249.9|147159.9|147481.1|147391.1|147238.4|147148.4|830
1628866500000|2021-08-13 14:55:00|147250.2|147160.2|147239.6|147149.6|147348.1|147258.1|147191.1|147101.1|876
1628866800000|2021-08-13 15:00:00|147240.7|147150.7|147229.3|147139.3|147346.5|147244.8|147156.5|147066.5|929
1628867100000|2021-08-13 15:05:00|147230|147140|147123.8|147033.8|147266.7|147176.7|147073.1|146983.1|724
1628867400000|2021-08-13 15:10:00|147124.1|147034.1|147233.1|147103.1|147257.5|147167.5|147116.3|147026.3|764
1628867700000|2021-08-13 15:15:00|147228.4|147098.4|147207.2|147117.2|147242.8|147152.8|147192.4|147091.5|770
1628868000000|2021-08-13 15:20:00|147207.4|147117.4|147040.7|146950.7|147214|147119.8|146976.6|146858.2|783
1628868300000|2021-08-13 15:25:00|147040.9|146950.9|147065.3|146975.3|147079|146989|147026.1|146936.1|684
1628868600000|2021-08-13 15:30:00|147061.7|146971.7|146958.8|146868.8|147105.1|147015.1|146909.4|146819.4|715
1628868900000|2021-08-13 15:35:00|146956.5|146866.5|147085.5|146995.5|147122.6|147032.6|146955.2|146865.2|652
1628869200000|2021-08-13 15:40:00|147085.4|146995.4|147040.4|146950.4|147117.2|147027.2|146995.9|146905.9|762
1628869500000|2021-08-13 15:45:00|147041|146951|147179.2|147049.2|147186.8|147063.3|147033.8|146936.3|726
1628869800000|2021-08-13 15:50:00|147175|147045|147170.3|147080.3|147187.5|147084.1|147124.1|147019.3|697
1628870100000|2021-08-13 15:55:00|147169.9|147079.9|147337.9|147207.9|147352.5|147255.2|147167.8|147069.7|798
1628870400000|2021-08-13 16:00:00|147333.1|147203.1|147292.8|147162.8|147408.5|147294.3|147284.5|147154.5|875
1628870700000|2021-08-13 16:05:00|147295.1|147165.1|147230.8|147100.8|147300.8|147170.8|147207.4|147080.3|850
1628871000000|2021-08-13 16:10:00|147231.9|147101.9|147178.3|147048.3|147239.1|147128.4|147150.2|147038.9|679
1628871300000|2021-08-13 16:15:00|147180.3|147050.3|147202.4|147112.4|147225.7|147120|147153.4|147046|699
1628871600000|2021-08-13 16:20:00|147202.6|147112.6|147119.7|147029.7|147239.3|147112.8|147118.9|147018.8|582
1628871900000|2021-08-13 16:25:00|147120.1|147030.1|147131.4|147001.4|147160.1|147053|147052.4|146953.7|583
1628872200000|2021-08-13 16:30:00|147131.3|147001.3|147228.6|147098.6|147260.6|147159.1|147065.4|146957|594
1628872500000|2021-08-13 16:35:00|147228.1|147098.1|147261.1|147171.1|147287.2|147177.6|147190.4|147085.3|481
1628872800000|2021-08-13 16:40:00|147261.8|147171.8|147234.1|147144.1|147330.8|147201|147223.1|147123.2|551
1628873100000|2021-08-13 16:45:00|147235.5|147145.5|147236.1|147146.1|147265.9|147164.8|147226.3|147122.4|553
1628873400000|2021-08-13 16:50:00|147239|147149|147239.5|147149.5|147264|147165.2|147229.4|147121.1|509
1628873700000|2021-08-13 16:55:00|147238.7|147148.7|147286.2|147196.2|147299.5|147203.5|147215|147106.4|562
1628874000000|2021-08-13 17:00:00|147282.4|147192.4|147171.9|147081.9|147289.8|147199.8|147166.8|147055|586
1628874300000|2021-08-13 17:05:00|147170.3|147080.3|147207.8|147077.8|147244.5|147119.5|147168.7|147058.9|698
1628874600000|2021-08-13 17:10:00|147208.5|147078.5|147168.4|147078.4|147211.3|147108.1|147164.4|147074.4|644
1628874900000|2021-08-13 17:15:00|147168|147078|147165|147075|147183.3|147083.7|147147.9|147042.3|557
1628875200000|2021-08-13 17:20:00|147164.7|147074.7|147184.3|147054.3|147197.5|147107.5|147153.2|147054.3|591
1628875500000|2021-08-13 17:25:00|147184.2|147054.2|147294.1|147164.1|147340.5|147229.8|147141.5|147046.2|582
1628875800000|2021-08-13 17:30:00|147294.8|147164.8|147286.4|147156.4|147306.1|147176.1|147270.5|147140.5|508
1628876100000|2021-08-13 17:35:00|147286.3|147156.3|147250.2|147160.2|147296.7|147190.5|147243.9|147135.7|616
1628876400000|2021-08-13 17:40:00|147250.5|147160.5|147230.9|147100.9|147270.5|147165.5|147187.7|147063.3|501
1628876700000|2021-08-13 17:45:00|147227.2|147097.2|147136.4|147046.4|147230.8|147121.4|147120.5|147005.3|595
1628877000000|2021-08-13 17:50:00|147140.2|147050.2|147124.1|146994.1|147157.4|147054.8|147093|146981.1|622
1628877300000|2021-08-13 17:55:00|147124.9|146994.9|147404.5|147274.5|147490.5|147386.2|147121.9|146991.9|831
1628877600000|2021-08-13 18:00:00|147400.1|147270.1|147353.2|147223.2|147512.7|147382.7|147351.1|147221.1|852
1628877900000|2021-08-13 18:05:00|147354.1|147224.1|147255.6|147125.6|147356.8|147226.8|147254|147124|714
1628878200000|2021-08-13 18:10:00|147257.1|147127.1|147270.9|147180.9|147304.8|147192|147249.6|147119.6|653
1628878500000|2021-08-13 18:15:00|147270.6|147180.6|147295.2|147205.2|147315|147211.1|147264.8|147164.8|542
1628878800000|2021-08-13 18:20:00|147296.1|147206.1|147317.8|147187.8|147318.2|147214.1|147257|147129.9|609
1628879100000|2021-08-13 18:25:00|147318.1|147188.1|147308.7|147178.7|147320.4|147195.6|147278.4|147160.9|533
1628879400000|2021-08-13 18:30:00|147307.4|147177.4|147341.8|147211.8|147358.8|147248.6|147300.3|147170.3|758
1628879700000|2021-08-13 18:35:00|147342.3|147212.3|147208.3|147078.3|147342.3|147212.3|147203.9|147073.9|673
1628880000000|2021-08-13 18:40:00|147208.7|147078.7|147212.4|147082.4|147252.5|147122.5|147206.8|147076.8|625
1628880300000|2021-08-13 18:45:00|147210.4|147080.4|147126.8|147036.8|147238.2|147108.2|147119.1|147011.4|635
1628880600000|2021-08-13 18:50:00|147127|147037|147207.1|147117.1|147234.5|147144.5|147123.8|147023.9|666
1628880900000|2021-08-13 18:55:00|147205.6|147115.6|147042.2|146912.2|147238.2|147133.1|147015.5|146885.5|636
1628881200000|2021-08-13 19:00:00|147039.7|146909.7|147174.7|147044.7|147195.1|147065.1|147030.1|146900.1|825
1628881500000|2021-08-13 19:05:00|147174.5|147044.5|147241.4|147111.4|147245.5|147115.5|147149.5|147019.5|687
1628881800000|2021-08-13 19:10:00|147241.2|147111.2|147242.7|147112.7|147270.5|147140.5|147234.1|147104.1|485
1628882100000|2021-08-13 19:15:00|147242.1|147112.1|147242.6|147112.6|147252|147136.6|147219.1|147110.4|257
1628882400000|2021-08-13 19:20:00|147242.2|147112.2|147244.1|147114.1|147259.8|147140.8|147223.3|147107.5|395
1628882700000|2021-08-13 19:25:00|147241.8|147111.8|147276.3|147146.3|147301|147199.6|147236|147110.8|425
1628883000000|2021-08-13 19:30:00|147275.4|147145.4|147304.2|147174.2|147319.8|147189.8|147260|147142.9|557
1628883300000|2021-08-13 19:35:00|147302.6|147172.6|147182.7|147052.7|147306|147176|147094.2|146964.2|539
1628883600000|2021-08-13 19:40:00|147181|147051|147117.3|146987.3|147187.7|147057.7|147087|146957|548
1628883900000|2021-08-13 19:45:00|147117.6|146987.6|147092.7|146962.7|147117.7|146987.7|147079.9|146949.9|458
1628884200000|2021-08-13 19:50:00|147091.6|146961.6|147059|146929|147122.3|146992.3|147008.3|146878.3|514
1628884500000|2021-08-13 19:55:00|147058.4|146928.4|147033.2|146903.2|147124.3|146994.3|147021.5|146891.5|611
1628884800000|2021-08-13 20:00:00|147032.8|146902.8|147134.8|147004.8|147150.4|147020.4|147025.7|146895.7|602
1628885100000|2021-08-13 20:05:00|147128.6|146998.6|147068.1|146938.1|147157.3|147027.3|147047.3|146917.3|489
1628885400000|2021-08-13 20:10:00|147072.3|146942.3|147139.7|147009.7|147150.5|147020.5|147068|146938|576
1628885700000|2021-08-13 20:15:00|147140|147010|147130.5|147000.5|147148.5|147018.5|147114.9|146984.9|462
1628886000000|2021-08-13 20:20:00|147131|147001|147114.1|146984.1|147155.4|147025.4|147112.1|146982.1|340
1628886300000|2021-08-13 20:25:00|147127.4|146997.4|147126.5|146996.5|147138.7|147008.7|147103.9|146973.9|263
1628886600000|2021-08-13 20:30:00|147123.3|146993.3|147123.9|146993.9|147146|147016|147106.9|146976.9|175
1628886900000|2021-08-13 20:35:00|147124.1|146994.1|147134.9|147004.9|147160.3|147030.3|147084.9|146954.9|185
1628887200000|2021-08-13 20:40:00|147128.6|146998.6|147232.5|146932.5|147314.8|147074.4|147094.8|146900|201
1628887500000|2021-08-13 20:45:00|147213.3|146913.3|147219.3|146921|147347.2|147047.2|147144.1|146907.4|158
1628887800000|2021-08-13 20:50:00|147228.3|146933.6|147490.1|147190.1|147564|147264|147214.9|146914.9|239
1628888100000|2021-08-13 20:55:00|147466|147166|147454.3|147154.3|147512.6|147212.6|147421.8|147121.8|57
1629057600000|2021-08-15 20:00:00|147572|147272|147380.2|147025.2|147597|147272|147380.2|147025.2|3
1629060900000|2021-08-15 20:55:00|147378.3|147023.3|147377.2|147022.2|147392|147037|147331.8|146976.8|13
1629061200000|2021-08-15 21:00:00|147385|147030|147380.2|147025.2|147392|147037|147379.7|147024.7|7
1629061500000|2021-08-15 21:05:00|147380|147025|147286.9|146931.9|147392|147037|147239.5|146884.5|25
1629061800000|2021-08-15 21:10:00|147380.2|147025.2|147380.2|147025.2|147389.1|147034.1|147239.5|146884.5|15
1629062100000|2021-08-15 21:15:00|147376.8|147021.8|147380.2|147025.2|147380.2|147025.2|147335.9|146980.9|5
1629062400000|2021-08-15 21:20:00|147356.5|147001.5|147380.2|147025.2|147380.2|147025.2|147240|146885|34
1629062700000|2021-08-15 21:25:00|147323.7|146968.7|147380.2|147025.2|147380.2|147025.2|147238.1|146883.1|42
1629063000000|2021-08-15 21:30:00|147331.8|146976.8|147272|146917|147377.2|147022.2|147269.7|146914.7|220
1629063300000|2021-08-15 21:35:00|147294.7|146939.7|147278.7|146923.7|147380.2|147025.2|147234.5|146879.5|59
1629063600000|2021-08-15 21:40:00|147273|146918|147271.8|146916.8|147325.1|146970.1|147246.6|146891.6|58
1629063900000|2021-08-15 21:45:00|147295.8|146940.8|147274.7|146919.7|147333.5|146978.5|147237.6|146882.6|66
1629064200000|2021-08-15 21:50:00|147300.6|146945.6|147280.5|146925.5|147380.2|147025.2|147246.6|146891.6|55
1629064500000|2021-08-15 21:55:00|147296|146941|147276.7|146926.7|147315.6|146960.6|147244.3|146889.3|55
1629064800000|2021-08-15 22:00:00|147274|146924|147409.8|147059.8|147690.3|147340.3|147236|146886|400
1629065100000|2021-08-15 22:05:00|147404.9|147054.9|147358.9|147008.9|147535.1|147185.1|147309|146959|284
1629065400000|2021-08-15 22:10:00|147348.2|146998.2|147382.4|147032.4|147466.7|147116.7|147345.7|146995.7|326
1629065700000|2021-08-15 22:15:00|147371.4|147021.4|147388.7|147088.7|147425.8|147125.8|147323.9|146997.9|454
1629066000000|2021-08-15 22:20:00|147396.5|147096.5|147357.4|147057.4|147427.4|147127.4|147332.1|147032.1|448
1629066300000|2021-08-15 22:25:00|147362.1|147062.1|147348.3|147048.3|147422.2|147122.2|147305.4|147005.4|424
1629066600000|2021-08-15 22:30:00|147398.3|147098.3|147359.8|147059.8|147462.2|147162.2|147315.5|147015.5|237
1629066900000|2021-08-15 22:35:00|147348|147048|147366.3|147066.3|147453.5|147153.5|147309.2|147009.2|404
1629067200000|2021-08-15 22:40:00|147365.6|147065.6|147365|147065|147447.5|147147.5|147244|147008.6|332
1629067500000|2021-08-15 22:45:00|147362.2|147062.2|147367.5|147067.5|147428.2|147128.2|147339.1|147039.1|621
1629067800000|2021-08-15 22:50:00|147377|147077|147382.7|147082.7|147522.9|147222.9|147336.9|147036.9|911
1629068100000|2021-08-15 22:55:00|147417.2|147117.2|147392.2|147092.2|147519.9|147219.9|147283.3|147012.5|930
1629068400000|2021-08-15 23:00:00|147370.5|147070.5|147362.2|147062.2|147408.9|147118.1|147248.1|147033.6|923
1629068700000|2021-08-15 23:05:00|147370.5|147070.5|147349.9|147049.9|147398.2|147098.2|147299|147019.3|1011
1629069000000|2021-08-15 23:10:00|147372.6|147072.6|147411.8|147281.8|147529.6|147283.3|147333.9|147033.9|864
1629069300000|2021-08-15 23:15:00|147470.7|147254.8|147458.2|147252.7|147511.5|147296|147404.4|147172.9|491
1629069600000|2021-08-15 23:20:00|147465.2|147251.3|147432.4|147212.5|147487.9|147290|147384.3|147180.9|314
1629069900000|2021-08-15 23:25:00|147389.2|147259.2|147434|147213.7|147492.4|147285.7|147356.3|147164.9|521
1629070200000|2021-08-15 23:30:00|147438.5|147208.5|147331.4|147054.9|147486.2|147273.9|147309.5|147025.5|679
1629070500000|2021-08-15 23:35:00|147332.5|147055.3|147228.3|146928.3|147349|147065.4|147213.7|146914.1|883
1629070800000|2021-08-15 23:40:00|147229.7|146929.7|147333.4|147039.3|147367.9|147081.6|147217.3|146924.6|845
1629071100000|2021-08-15 23:45:00|147341.2|147041.2|147311.5|147011.5|147355.3|147085.6|147203.8|146944.1|507
1629071400000|2021-08-15 23:50:00|147303.6|147003.6|147243.4|146943.4|147328.5|147096.2|147146|146923.2|608
1629071700000|2021-08-15 23:55:00|147235.9|146935.9|147224.1|146929.4|147316.4|147077.1|147192.1|146912.5|607
1629072000000|2021-08-16 00:00:00|147224.9|146924.9|147187.1|146912.4|147246.4|146999.6|147097|146890.4|676
1629072300000|2021-08-16 00:05:00|147185.3|146909.6|147292.6|147062.8|147373.2|147173.5|147106.8|146886.2|710
1629072600000|2021-08-16 00:10:00|147301.6|147060.7|147305.7|147024.2|147323.1|147132.1|147241.5|146983.9|738
1629072900000|2021-08-16 00:15:00|147299.4|147008|147289.9|147080.7|147405|147146.1|147226.6|146986.9|829
1629073200000|2021-08-16 00:20:00|147285.4|147071.6|147263.6|147133.6|147351.5|147166.7|147240.9|147039.9|575
1629073500000|2021-08-16 00:25:00|147270.5|147140.5|147364.7|147234.7|147400.7|147234.7|147214.5|147045.4|522
1629073800000|2021-08-16 00:30:00|147353.8|147223.8|147386.9|147256.9|147421.2|147286|147309.2|147146.4|646
1629074100000|2021-08-16 00:35:00|147380.9|147250.9|147301.2|147171.2|147398.6|147268.6|147262.1|147127.7|423
1629074400000|2021-08-16 00:40:00|147303.5|147173.5|147266.9|147136.9|147343.9|147199|147253.6|147123.6|470
1629074700000|2021-08-16 00:45:00|147271|147141|147243.5|147113.5|147299.1|147169.1|147214.5|147084.5|404
1629075000000|2021-08-16 00:50:00|147244.7|147114.7|147428.8|147298.8|147489.6|147359.6|147227.5|147097.5|463
1629075300000|2021-08-16 00:55:00|147428.9|147298.9|147533.7|147403.7|147542.5|147412.5|147420.6|147284.2|520
1629075600000|2021-08-16 01:00:00|147533.6|147403.6|147525.7|147395.7|147540.3|147410.3|147501.9|147371.9|328
1629075900000|2021-08-16 01:05:00|147528.5|147398.5|147533.4|147403.4|147546|147429.7|147511.2|147386|255
1629076200000|2021-08-16 01:10:00|147533.7|147403.7|147525.8|147395.8|147536.1|147423.9|147478.4|147385.2|229
1629076500000|2021-08-16 01:15:00|147522.2|147392.2|147518.7|147388.7|147534.2|147425|147507.9|147382.9|260
1629076800000|2021-08-16 01:20:00|147519.3|147389.3|147529.2|147399.2|147531.6|147401.6|147512.6|147382.6|277
1629077100000|2021-08-16 01:25:00|147521.7|147391.7|147521.2|147391.2|147530.7|147420.7|147500|147386.7|287
1629077400000|2021-08-16 01:30:00|147521.3|147391.3|147520.4|147390.4|147530.4|147400.4|147505.1|147375.1|319
1629077700000|2021-08-16 01:35:00|147521.8|147391.8|147525.7|147395.7|147527.4|147416.2|147492.2|147381.7|309
1629078000000|2021-08-16 01:40:00|147523.9|147393.9|147488.2|147358.2|147530.8|147415.4|147480.6|147350.6|341
1629078300000|2021-08-16 01:45:00|147487.3|147357.3|147516.9|147386.9|147528.2|147416.2|147478.1|147348.1|377
1629078600000|2021-08-16 01:50:00|147511.7|147381.7|147516.8|147386.8|147527|147413.2|147492.6|147374.9|295
1629078900000|2021-08-16 01:55:00|147515.6|147385.6|147446.6|147316.6|147521.5|147391.5|147434.9|147304.9|362
1629079200000|2021-08-16 02:00:00|147446.8|147316.8|147423.5|147293.5|147456.5|147326.5|147391|147261|496
1629079500000|2021-08-16 02:05:00|147428.3|147298.3|147417.4|147287.4|147475.7|147345.7|147370.4|147240.4|615
1629079800000|2021-08-16 02:10:00|147417|147287|147469.4|147339.4|147471.2|147341.2|147401.1|147242.5|512
1629080100000|2021-08-16 02:15:00|147465.3|147335.3|147481.4|147351.4|147482.7|147352.7|147464.3|147334.3|328
1629080400000|2021-08-16 02:20:00|147484.1|147354.1|147492.2|147362.2|147494.7|147364.7|147478.5|147348.5|336
1629080700000|2021-08-16 02:25:00|147491.9|147361.9|147483.7|147353.7|147492.8|147362.8|147479.1|147349.1|346
1629081000000|2021-08-16 02:30:00|147482.9|147352.9|147482.1|147352.1|147495.8|147365.8|147471.7|147341.7|342
1629081300000|2021-08-16 02:35:00|147483.9|147353.9|147630.3|147500.3|147675.9|147501.8|147476.9|147346.9|425
1629081600000|2021-08-16 02:40:00|147630.1|147500.1|147572|147356.3|147731.5|147546.5|147491.5|147324|811
1629081900000|2021-08-16 02:45:00|147564.3|147350.5|147531.4|147331.4|147589.6|147387.6|147479.4|147294.9|413
1629082200000|2021-08-16 02:50:00|147497|147367|147566.4|147356.6|147610.9|147411.2|147457.5|147292.5|504
1629082500000|2021-08-16 02:55:00|147574.3|147349.1|147569|147439|147658.5|147440|147508.7|147311.2|606
1629082800000|2021-08-16 03:00:00|147614.6|147399.2|147488.6|147358.6|147614.6|147399.2|147478.6|147312.8|456
1629083100000|2021-08-16 03:05:00|147487.7|147357.7|147487.9|147357.9|147576|147385.2|147470.2|147287.9|276
1629083400000|2021-08-16 03:10:00|147488|147358|147505.8|147375.8|147578.2|147389.5|147479.6|147306.2|304
1629083700000|2021-08-16 03:15:00|147505.3|147375.3|147475.5|147345.5|147555.2|147384.6|147450.3|147308.1|376
1629084000000|2021-08-16 03:20:00|147475.1|147345.1|147475.8|147345.8|147480.9|147350.9|147467.2|147337.2|371
1629084300000|2021-08-16 03:25:00|147475.7|147345.7|147557.7|147357|147622.6|147450|147470.8|147315.9|538
1629084600000|2021-08-16 03:30:00|147522|147392|147600.3|147370.9|147653.4|147445.3|147507.3|147314.8|342
1629084900000|2021-08-16 03:35:00|147599.4|147372|147617.3|147355|147662|147440.7|147541.6|147340.1|334
1629085200000|2021-08-16 03:40:00|147546.6|147416.6|147631.8|147381.8|147665.1|147456.3|147546.6|147341|392
1629085500000|2021-08-16 03:45:00|147632.1|147382.1|147640|147387.1|147679|147463.3|147575|147354.9|362
1629085800000|2021-08-16 03:50:00|147643.3|147387.8|147561|147323.9|147659.7|147413|147494.1|147289.2|361
1629086100000|2021-08-16 03:55:00|147563.3|147323.2|147572.2|147329.6|147604.1|147395.7|147507.5|147289.9|395
1629086400000|2021-08-16 04:00:00|147575.8|147329.4|147587.7|147337.6|147603.2|147389|147500|147309.4|368
1629086700000|2021-08-16 04:05:00|147584.6|147337.7|147579.6|147364.1|147722.7|147538|147512.9|147324.9|669
1629087000000|2021-08-16 04:10:00|147587.1|147371.5|147551.5|147421.5|147629|147454|147529.4|147354.7|693
1629087300000|2021-08-16 04:15:00|147555|147425|147611.2|147344.6|147640.3|147438|147543|147312.2|536
1629087600000|2021-08-16 04:20:00|147605.3|147353.1|147621.7|147347.4|147639.3|147375.1|147574.2|147313.5|687
1629087900000|2021-08-16 04:25:00|147624.2|147345.3|147631.5|147331.5|147644.9|147382|147564.1|147303.1|495
1629088200000|2021-08-16 04:30:00|147631.7|147331.7|147584.6|147327.2|147643.1|147394.6|147494.6|147278.5|612
1629088500000|2021-08-16 04:35:00|147585.7|147321.1|147583.1|147328.1|147607.8|147406.8|147529.3|147294|415
1629088800000|2021-08-16 04:40:00|147580.4|147330.4|147596.2|147342|147614.6|147411.9|147528.5|147290|415
1629089100000|2021-08-16 04:45:00|147591.8|147342.1|147533.9|147313.6|147608.6|147413.9|147489.3|147266.5|379
1629089400000|2021-08-16 04:50:00|147529.2|147323.2|147549|147325.5|147584.2|147386.2|147476.5|147275.8|611
1629089700000|2021-08-16 04:55:00|147548|147325.1|147378.5|147248.5|147565.2|147385.1|147367.4|147192.3|614
1629090000000|2021-08-16 05:00:00|147373.9|147243.9|147398.5|147268.5|147414|147272.4|147355.7|147207.5|499
1629090300000|2021-08-16 05:05:00|147398.2|147268.2|147397.3|147267.3|147413|147283|147390.9|147260.9|514
1629090600000|2021-08-16 05:10:00|147396.5|147266.5|147383|147253|147417.2|147287.2|147359.8|147229.8|605
1629090900000|2021-08-16 05:15:00|147382.3|147252.3|147398|147268|147411.2|147281.2|147357.6|147227.6|527
1629091200000|2021-08-16 05:20:00|147394.2|147264.2|147459.9|147329.9|147460|147330|147393.6|147263.6|506
1629091500000|2021-08-16 05:25:00|147459.1|147329.1|147476|147346|147479.7|147349.7|147451.2|147321.2|372
1629091800000|2021-08-16 05:30:00|147477.1|147347.1|147475.8|147345.8|147485|147355|147469.9|147339.9|403
1629092100000|2021-08-16 05:35:00|147475.7|147345.7|147473.1|147343.1|147479.4|147349.4|147450.2|147320.2|432
1629092400000|2021-08-16 05:40:00|147472|147342|147469.2|147339.2|147489.9|147359.9|147461|147331|467
1629092700000|2021-08-16 05:45:00|147470.2|147340.2|147677.3|147547.3|147680.1|147550.1|147469|147339|540
1629093000000|2021-08-16 05:50:00|147696.3|147566.3|147773.1|147643.1|147806.4|147676.4|147671.3|147541.3|550
1629093300000|2021-08-16 05:55:00|147774.2|147644.2|147713.6|147583.6|147775.1|147645.1|147694.7|147564.7|452
1629093600000|2021-08-16 06:00:00|147714.6|147584.6|147619.2|147489.2|147737.8|147607.8|147619.2|147489.2|775
1629093900000|2021-08-16 06:05:00|147620.3|147490.3|147609.2|147479.2|147624|147494|147580|147450|686
1629094200000|2021-08-16 06:10:00|147608.3|147478.3|147631.4|147501.4|147648.3|147518.3|147590.5|147460.5|495
1629094500000|2021-08-16 06:15:00|147632.1|147502.1|147602|147472|147633.1|147503.1|147579.6|147449.6|753
1629094800000|2021-08-16 06:20:00|147601.2|147471.2|147630.3|147500.3|147642.1|147530.6|147599.1|147469.1|473
1629095100000|2021-08-16 06:25:00|147630.8|147500.8|147511.5|147381.5|147650.9|147520.9|147499|147369|608
1629095400000|2021-08-16 06:30:00|147512|147382|147532.5|147402.5|147593.5|147463.5|147330.2|147200.2|808
1629095700000|2021-08-16 06:35:00|147531.5|147401.5|147571|147481|147600.1|147486.5|147527.7|147401.5|863
1629096000000|2021-08-16 06:40:00|147570.1|147480.1|147702.1|147612.1|147775.4|147645.4|147562.6|147472.6|604
1629096300000|2021-08-16 06:45:00|147702.2|147612.2|147767.8|147677.8|147791.4|147701.4|147700.6|147602.7|631
1629096600000|2021-08-16 06:50:00|147766|147676|147925.3|147795.3|147940.5|147810.9|147714.9|147624.9|718
1629096900000|2021-08-16 06:55:00|147934.8|147804.8|147634.8|147504.8|147934.8|147819|147534.7|147404.7|796
1629097200000|2021-08-16 07:00:00|147635.8|147505.8|147642.2|147552.2|147747.8|147657.8|147605.1|147503.6|909
1629097500000|2021-08-16 07:05:00|147643.8|147553.8|147749.2|147659.2|147756.9|147666.9|147640.8|147546.8|786
1629097800000|2021-08-16 07:10:00|147749.1|147659.1|147742.9|147652.9|147822.7|147732.7|147725|147635|792
1629098100000|2021-08-16 07:15:00|147743|147653|147593.4|147503.4|147752.6|147662.6|147547.1|147457.1|893
1629098400000|2021-08-16 07:20:00|147592.8|147502.8|147664.2|147574.2|147678|147588|147460.9|147348|926
1629098700000|2021-08-16 07:25:00|147663.3|147573.3|147372.9|147282.9|147666.4|147576.4|147372.9|147282.9|931
1629099000000|2021-08-16 07:30:00|147370|147280|147508.5|147418.5|147519.3|147429.3|147335.2|147245.2|823
1629099300000|2021-08-16 07:35:00|147508.2|147418.2|147375.3|147285.3|147518.2|147428.2|147306.7|147216.7|772
1629099600000|2021-08-16 07:40:00|147378.3|147288.3|147339.6|147249.6|147473.9|147383.9|147309.5|147219.5|749
1629099900000|2021-08-16 07:45:00|147340.1|147250.1|147463.2|147373.2|147520.7|147430.7|147331.9|147241.9|887
1629100200000|2021-08-16 07:50:00|147467.2|147377.2|147491.2|147401.2|147564|147455.7|147351.4|147260.2|1036
1629100500000|2021-08-16 07:55:00|147490.6|147400.6|147463.9|147373.9|147497.8|147407.8|147459.5|147369.5|842
1629100800000|2021-08-16 08:00:00|147464.4|147374.4|147356.7|147266.7|147493.2|147387.3|147348.8|147252.6|933
1629101100000|2021-08-16 08:05:00|147355.1|147265.1|147400.3|147310.3|147413.7|147323.7|147353.1|147263.1|781
1629101400000|2021-08-16 08:10:00|147399.2|147309.2|147578.8|147488.8|147605.9|147497.7|147392.1|147302.1|939
1629101700000|2021-08-16 08:15:00|147577.1|147487.1|147558.5|147468.5|147678.6|147588.6|147488.6|147372.4|969
1629102000000|2021-08-16 08:20:00|147558.7|147468.7|147571.5|147481.5|147612.5|147522.5|147549.2|147459.2|846
1629102300000|2021-08-16 08:25:00|147571.9|147481.9|147616.1|147526.1|147620.5|147530.5|147567.2|147477.2|822
1629102600000|2021-08-16 08:30:00|147616.2|147526.2|147569|147479|147619.1|147529.1|147553.7|147463.7|830
1629102900000|2021-08-16 08:35:00|147568.9|147478.9|147435.9|147345.9|147574.9|147484.9|147424.4|147334.4|747
1629103200000|2021-08-16 08:40:00|147435.7|147345.7|147491.2|147401.2|147571.3|147481.3|147418.5|147328.5|778
1629103500000|2021-08-16 08:45:00|147482.7|147392.7|147345.3|147255.3|147498|147408|147341.8|147251.8|766
1629103800000|2021-08-16 08:50:00|147346.4|147256.4|147217.7|147127.7|147371.5|147281.5|147213.1|147123.1|766
1629104100000|2021-08-16 08:55:00|147219.4|147129.4|147160.4|147070.4|147315.5|147225.5|147125.2|147035.2|872
1629104400000|2021-08-16 09:00:00|147160.2|147070.2|147224.9|147134.9|147375.6|147245.6|147123.3|147033.3|901
1629104700000|2021-08-16 09:05:00|147226.3|147136.3|147231|147141|147237.8|147147.8|147004.2|146914.2|799
1629105000000|2021-08-16 09:10:00|147231.4|147141.4|147320.7|147230.7|147328.2|147238.2|147231|147141|772
1629105300000|2021-08-16 09:15:00|147320.6|147230.6|147236.1|147146.1|147374.6|147284.6|147226.1|147136.1|763
1629105600000|2021-08-16 09:20:00|147237.9|147147.9|147307.2|147217.2|147315.9|147225|147125.2|147035.2|815
1629105900000|2021-08-16 09:25:00|147307.1|147217.1|147527.7|147437.7|147572.4|147461.8|147297.4|147207.4|857
1629106200000|2021-08-16 09:30:00|147528.8|147438.8|147489.7|147399.7|147569.7|147479.7|147472.3|147382.3|829
1629106500000|2021-08-16 09:35:00|147489.4|147399.4|147566.1|147476.1|147568.6|147478.6|147468.5|147378.5|816
1629106800000|2021-08-16 09:40:00|147568|147478|147449|147359|147571.5|147481.5|147438.2|147348.2|786
1629107100000|2021-08-16 09:45:00|147448.8|147358.8|147352.5|147222.5|147449.9|147359.9|147300.8|147193|817
1629107400000|2021-08-16 09:50:00|147353.6|147223.6|147356.2|147266.2|147428.8|147329.3|147329|147222.5|898
1629107700000|2021-08-16 09:55:00|147356.6|147266.6|147354|147264|147360.2|147270.2|147323.8|147233.8|960
1629108000000|2021-08-16 10:00:00|147352.1|147262.1|147351.9|147261.9|147369.2|147279.2|147298.4|147208.4|984
1629108300000|2021-08-16 10:05:00|147359.6|147269.6|147339.8|147249.8|147367.7|147277.7|147265|147175|870
1629108600000|2021-08-16 10:10:00|147340.1|147250.1|147342.9|147252.9|147353.4|147263.4|147292.9|147202.9|822
1629108900000|2021-08-16 10:15:00|147343|147253|147413.7|147323.7|147419.2|147329.2|147340.7|147250.7|896
1629109200000|2021-08-16 10:20:00|147413.3|147323.3|147422.5|147332.5|147429.4|147339.4|147395.1|147305.1|817
1629109500000|2021-08-16 10:25:00|147422|147332|147399.9|147309.9|147424.5|147334.5|147383.5|147293.5|864
1629109800000|2021-08-16 10:30:00|147399.4|147309.4|147408.1|147318.1|147412.2|147322.2|147380.8|147290.8|698
1629110100000|2021-08-16 10:35:00|147408.4|147318.4|147587.8|147497.8|147676.1|147586.1|147402.9|147312.9|765
1629110400000|2021-08-16 10:40:00|147588.1|147498.1|147507|147417|147620.5|147530.5|147495.7|147405.7|802
1629110700000|2021-08-16 10:45:00|147506.7|147416.7|147564.8|147474.8|147579.7|147489.7|147503.6|147413.6|732
1629111000000|2021-08-16 10:50:00|147563.5|147473.5|147518.7|147428.7|147567.2|147477.2|147455.7|147365.7|742
1629111300000|2021-08-16 10:55:00|147518.8|147428.8|147519.3|147429.3|147528.9|147438.9|147511.1|147421.1|663
1629111600000|2021-08-16 11:00:00|147516.8|147426.8|147382.6|147292.6|147516.8|147426.8|147376.5|147286.5|813
1629111900000|2021-08-16 11:05:00|147382.8|147292.8|147475.4|147385.4|147484.2|147394.2|147382|147292|730
1629112200000|2021-08-16 11:10:00|147482.5|147392.5|147509.3|147419.3|147531.8|147441.8|147482.5|147392.5|745
1629112500000|2021-08-16 11:15:00|147508.7|147418.7|147772.3|147682.3|147775.5|147685.5|147490|147400|670
1629112800000|2021-08-16 11:20:00|147772.4|147682.4|147710.2|147620.2|147821.7|147731.7|147617.2|147510.3|660
1629113100000|2021-08-16 11:25:00|147709.2|147619.2|147780.9|147690.9|147863.9|147773.9|147689.5|147599.5|790
1629113400000|2021-08-16 11:30:00|147774.9|147684.9|147712.7|147622.7|147835.6|147745.6|147678.7|147588.7|647
1629113700000|2021-08-16 11:35:00|147727.8|147637.8|147760.2|147670.2|147839.2|147749.2|147723.4|147633.4|754
1629114000000|2021-08-16 11:40:00|147758.2|147668.2|147823.7|147733.7|147829.6|147739.6|147758.2|147668.2|751
1629114300000|2021-08-16 11:45:00|147822.8|147732.8|147861.9|147771.9|147935.6|147830.5|147814.9|147724.9|581
1629114600000|2021-08-16 11:50:00|147862.2|147772.2|147852.3|147762.3|147871.8|147781.8|147843.8|147753.8|601
1629114900000|2021-08-16 11:55:00|147848.7|147758.7|147858.5|147768.5|147876.6|147786.6|147815.7|147713.9|740
1629115200000|2021-08-16 12:00:00|147857.3|147767.3|147879.5|147789.5|147927.5|147837.5|147834.1|147744.1|722
1629115500000|2021-08-16 12:05:00|147878.6|147788.6|147807.8|147717.8|147880.4|147790.4|147792.4|147702.4|704
1629115800000|2021-08-16 12:10:00|147810.1|147720.1|147744.8|147654.8|147817.4|147727.4|147552.3|147462.3|850
1629116100000|2021-08-16 12:15:00|147747.1|147657.1|147718.5|147628.5|147755.8|147665.8|147697.1|147607.1|806
1629116400000|2021-08-16 12:20:00|147716.9|147626.9|147703.3|147613.3|147720.4|147630.4|147571.3|147481.3|838
1629116700000|2021-08-16 12:25:00|147698.4|147608.4|147792.2|147662.2|147792.2|147684.2|147652.1|147562.1|852
1629117000000|2021-08-16 12:30:00|147791.6|147661.6|147598.1|147508.1|147792.7|147664.9|147594.8|147504.8|822
1629117300000|2021-08-16 12:35:00|147601|147511|147596.1|147506.1|147668.1|147578.1|147508.1|147407.9|803
1629117600000|2021-08-16 12:40:00|147596|147506|147443.2|147353.2|147596|147506|147434.5|147344.5|626
1629117900000|2021-08-16 12:45:00|147443|147353|147472.5|147382.5|147501.6|147411.6|147416|147326|747
1629118200000|2021-08-16 12:50:00|147473.7|147383.7|147550.2|147460.2|147551.9|147461.9|147473.5|147383.5|798
1629118500000|2021-08-16 12:55:00|147562|147472|147475.3|147385.3|147566.6|147476.6|147473.9|147383.9|731
1629118800000|2021-08-16 13:00:00|147474.9|147384.9|147480.3|147390.3|147517.3|147427.3|147371.1|147281.1|878
1629119100000|2021-08-16 13:05:00|147477.2|147387.2|147486.8|147396.8|147560.2|147444.7|147457.8|147367.8|898
1629119400000|2021-08-16 13:10:00|147487|147397|147482.9|147392.9|147491.1|147401.1|147425.5|147335.5|803
1629119700000|2021-08-16 13:15:00|147481.7|147391.7|147444.3|147354.3|147481.7|147391.7|147414.7|147324.7|797
1629120000000|2021-08-16 13:20:00|147449.7|147359.7|147436.4|147346.4|147496.5|147406.5|147436.4|147346.4|822
1629120300000|2021-08-16 13:25:00|147439.7|147349.7|147534.3|147444.3|147541.2|147451.2|147361|147271|844
1629120600000|2021-08-16 13:30:00|147535|147445|147634.7|147544.7|147648.8|147558.8|147529.7|147439.7|933
1629120900000|2021-08-16 13:35:00|147635.8|147545.8|147575.8|147485.8|147715.7|147612.2|147562.8|147460.6|937
1629121200000|2021-08-16 13:40:00|147576.7|147486.7|147691.5|147601.5|147735.8|147645.8|147565.9|147475.9|884
1629121500000|2021-08-16 13:45:00|147691.1|147601.1|147774.3|147644.3|147808|147718|147580.6|147490.6|900
1629121800000|2021-08-16 13:50:00|147772.6|147642.6|147959.6|147869.6|147986.2|147896.2|147715.2|147601.2|925
1629122100000|2021-08-16 13:55:00|147959.2|147869.2|147979.4|147889.4|148085.8|147995.8|147955.7|147865.7|869
1629122400000|2021-08-16 14:00:00|147979.7|147889.7|148008.9|147918.9|148031.1|147941.1|147957|147867|905
1629122700000|2021-08-16 14:05:00|148005.5|147915.5|147877.9|147787.9|148008.4|147918.4|147771.3|147668.9|892
1629123000000|2021-08-16 14:10:00|147878.6|147788.6|147764.8|147674.8|147962.2|147872.2|147748.9|147658.9|913
1629123300000|2021-08-16 14:15:00|147765.1|147675.1|147937.8|147847.8|147941.9|147851.9|147751.3|147661.3|892
1629123600000|2021-08-16 14:20:00|147934.5|147844.5|147760.5|147630.5|148007.3|147917.3|147743.2|147626.3|965
1629123900000|2021-08-16 14:25:00|147757|147627|147955.1|147865.1|147957.3|147867.3|147757|147627|823
1629124200000|2021-08-16 14:30:00|147952.8|147862.8|147797.6|147707.6|147992.7|147902.7|147789.6|147699.6|811
1629124500000|2021-08-16 14:35:00|147797.4|147707.4|147675.4|147585.4|147825|147735|147619.9|147529.9|876
1629124800000|2021-08-16 14:40:00|147674|147584|147647.7|147557.7|147692.9|147602.9|147557.3|147467.3|846
1629125100000|2021-08-16 14:45:00|147646.3|147556.3|147633.3|147543.3|147687.5|147597.5|147627|147537|780
1629125400000|2021-08-16 14:50:00|147634.2|147544.2|147756.8|147666.8|147782.8|147692.8|147568.2|147478.2|923
1629125700000|2021-08-16 14:55:00|147755.2|147665.2|147874.7|147784.7|147882|147792|147750.7|147660.7|862
1629126000000|2021-08-16 15:00:00|147875.2|147785.2|147795.8|147705.8|147875.2|147785.2|147718.3|147628.3|805
1629126300000|2021-08-16 15:05:00|147795.6|147705.6|147774.2|147684.2|147822.5|147732.5|147748.7|147658.7|700
1629126600000|2021-08-16 15:10:00|147774|147684|147732.1|147642.1|147903.4|147813.4|147686.7|147596.7|730
1629126900000|2021-08-16 15:15:00|147743.6|147653.6|147717.6|147627.6|147747.8|147657.8|147602.6|147512.6|820
1629127200000|2021-08-16 15:20:00|147716.2|147626.2|147769.2|147679.2|147775.2|147685.2|147691.8|147601.8|729
1629127500000|2021-08-16 15:25:00|147765.9|147675.9|147826.2|147736.2|147826.3|147736.3|147640|147550|763
1629127800000|2021-08-16 15:30:00|147824.3|147734.3|147842.8|147752.8|147928.9|147838.9|147751.1|147644.2|791
1629128100000|2021-08-16 15:35:00|147841.3|147751.3|147863|147733|147920.9|147830.9|147797.2|147707.2|694
1629128400000|2021-08-16 15:40:00|147845.4|147755.4|147882.7|147792.7|147915.6|147825.6|147818.8|147719.4|778
1629128700000|2021-08-16 15:45:00|147882.5|147792.5|147969.3|147879.3|147986.7|147896.7|147882.5|147792.5|677
1629129000000|2021-08-16 15:50:00|147970.8|147880.8|148022.4|147892.4|148028.4|147938.4|147963.1|147873.1|727
1629129300000|2021-08-16 15:55:00|148022.8|147892.8|147971.5|147881.5|148033.4|147918.4|147946.3|147836.6|616
1629129600000|2021-08-16 16:00:00|147971.2|147881.2|147985.9|147895.9|147987.2|147897.2|147915.4|147825.4|734
1629129900000|2021-08-16 16:05:00|147986.3|147896.3|148003.8|147913.8|148008.5|147918.5|147963.1|147859.3|709
1629130200000|2021-08-16 16:10:00|148004.4|147914.4|148009.9|147919.9|148014.7|147924.7|147993.7|147903.7|739
1629130500000|2021-08-16 16:15:00|148009.8|147919.8|148061.3|147971.3|148080.3|147990.3|147991.3|147901.3|692
1629130800000|2021-08-16 16:20:00|148062.1|147972.1|148162.5|148072.5|148209.2|148108.2|148052.7|147962.7|706
1629131100000|2021-08-16 16:25:00|148163.1|148073.1|148177.2|148087.2|148207.5|148108.7|148157.5|148062.4|793
1629131400000|2021-08-16 16:30:00|148176.8|148086.8|148169.7|148079.7|148183.8|148093.8|148161.3|148071.3|609
1629131700000|2021-08-16 16:35:00|148170.2|148080.2|148194.1|148104.1|148217.3|148127.3|148165.7|148075.7|649
1629132000000|2021-08-16 16:40:00|148192.8|148102.8|148179.1|148089.1|148200.3|148110.3|148168|148078|708
1629132300000|2021-08-16 16:45:00|148179.6|148089.6|148202.3|148112.3|148208.2|148118.2|148163.6|148073.6|637
1629132600000|2021-08-16 16:50:00|148201.8|148111.8|148314.3|148184.3|148317.7|148227.7|148197.4|148107.4|609
1629132900000|2021-08-16 16:55:00|148314.4|148184.4|148249|148159|148366|148241.4|148245.5|148155.5|777
1629133200000|2021-08-16 17:00:00|148249.1|148159.1|148303.2|148213.2|148346.8|148236|148224.6|148134.6|780
1629133500000|2021-08-16 17:05:00|148301.7|148211.7|148347.5|148257.5|148353.7|148263.7|148296.6|148192.4|708
1629133800000|2021-08-16 17:10:00|148350.3|148260.3|148388.7|148298.7|148404.5|148314.5|148323.8|148233.8|719
1629134100000|2021-08-16 17:15:00|148389.8|148299.8|148402.2|148312.2|148418.1|148328.1|148337.3|148247.3|622
1629134400000|2021-08-16 17:20:00|148401.3|148311.3|148337.1|148247.1|148401.6|148311.6|148324.2|148234.2|720
1629134700000|2021-08-16 17:25:00|148337|148247|148377.1|148287.1|148449.7|148319.7|148308.9|148218.9|699
1629135000000|2021-08-16 17:30:00|148376|148286|148442.3|148352.3|148470.4|148356.1|148374.9|148274.7|763
1629135300000|2021-08-16 17:35:00|148441.6|148351.6|148460.5|148330.5|148468.4|148362.8|148432.5|148323.6|530
1629135600000|2021-08-16 17:40:00|148458.9|148328.9|148496.2|148366.2|148501.8|148393.7|148441|148315.6|625
1629135900000|2021-08-16 17:45:00|148496.1|148366.1|148451.4|148361.4|148504.6|148394.8|148432.5|148334.3|657
1629136200000|2021-08-16 17:50:00|148451|148361|148350.2|148260.2|148456.9|148366.9|148323.9|148231.8|694
1629136500000|2021-08-16 17:55:00|148350|148260|148403.7|148313.7|148449.2|148333.8|148340.6|148250.6|660
1629136800000|2021-08-16 18:00:00|148410.3|148320.3|148466|148376|148541.8|148426|148400.7|148280.4|763
1629137100000|2021-08-16 18:05:00|148467.4|148377.4|148413.3|148323.3|148492|148381.9|148394.1|148295.6|573
1629137400000|2021-08-16 18:10:00|148413.8|148323.8|148404.6|148314.6|148429.6|148339.6|148392|148302|454
1629137700000|2021-08-16 18:15:00|148404.9|148314.9|148410.4|148320.4|148440.6|148350.6|148395.5|148305.5|487
1629138000000|2021-08-16 18:20:00|148410.3|148320.3|148483.7|148393.7|148489.3|148399.3|148391.5|148301.5|540
1629138300000|2021-08-16 18:25:00|148484|148394|148576.4|148486.4|148587.9|148497.9|148471.8|148376.4|790
1629138600000|2021-08-16 18:30:00|148576.5|148486.5|148619.5|148529.5|148631.3|148534.4|148535.9|148445.9|528
1629138900000|2021-08-16 18:35:00|148619.6|148529.6|148630.3|148500.3|148681.9|148591.9|148608.9|148486.6|543
1629139200000|2021-08-16 18:40:00|148630.4|148500.4|148542.1|148412.1|148630.4|148503.1|148485.4|148394.4|691
1629139500000|2021-08-16 18:45:00|148542.6|148412.6|148504.6|148374.6|148548.6|148437.1|148455.5|148348.4|692
1629139800000|2021-08-16 18:50:00|148505.1|148375.1|148471.5|148381.5|148527.9|148410|148450|148360|710
1629140100000|2021-08-16 18:55:00|148472.2|148382.2|148425.7|148335.7|148509.4|148405.8|148380.3|148271.5|774
1629140400000|2021-08-16 19:00:00|148422.7|148332.7|148383.5|148253.5|148444|148332.7|148371.5|148241.5|782
1629140700000|2021-08-16 19:05:00|148383.7|148253.7|148398.2|148268.2|148416.2|148300.8|148348.7|148239.5|724
1629141000000|2021-08-16 19:10:00|148400.4|148270.4|148395.3|148265.3|148417.9|148303.2|148364.9|148256.4|706
1629141300000|2021-08-16 19:15:00|148395.2|148265.2|148364.6|148234.6|148413|148290.5|148340.8|148229|621
1629141600000|2021-08-16 19:20:00|148363.6|148233.6|148535.1|148405.1|148629.3|148499.3|148349.5|148219.5|655
1629141900000|2021-08-16 19:25:00|148534.6|148404.6|148463.4|148333.4|148540|148410|148454.3|148324.3|624
1629142200000|2021-08-16 19:30:00|148466.1|148336.1|148360|148230|148466.1|148336.1|148338.9|148230|577
1629142500000|2021-08-16 19:35:00|148360.6|148230.6|148400|148310|148453.1|148323.1|148331.9|148224.2|548
1629142800000|2021-08-16 19:40:00|148398.6|148308.6|148445.2|148315.2|148468.2|148348.4|148377.2|148268|544
1629143100000|2021-08-16 19:45:00|148445.6|148315.6|148351.1|148261.1|148450|148320|148349.9|148255|728
1629143400000|2021-08-16 19:50:00|148352.7|148262.7|148303.9|148213.9|148377.3|148271.8|148271.4|148162|560
1629143700000|2021-08-16 19:55:00|148302.4|148212.4|148325|148195|148495.5|148365.5|148291.6|148188|764
1629144000000|2021-08-16 20:00:00|148324.9|148194.9|148335.4|148205.4|148511.9|148381.9|148296.1|148180.6|728
1629144300000|2021-08-16 20:05:00|148331.8|148201.8|148472.2|148342.2|148504.9|148374.9|148330.4|148200.4|614
1629144600000|2021-08-16 20:10:00|148468|148338|148472.3|148342.3|148480.4|148350.4|148468|148338|349
1629144900000|2021-08-16 20:15:00|148471.9|148341.9|148407.8|148277.8|148472.4|148342.4|148387.5|148274.3|279
1629145200000|2021-08-16 20:20:00|148408|148278|148383.1|148253.1|148435|148312.5|148381.9|148251.9|214
1629145500000|2021-08-16 20:25:00|148382.2|148252.2|148384.8|148254.8|148389.8|148269.2|148351.8|148241.7|212
1629145800000|2021-08-16 20:30:00|148389.3|148259.3|148397.4|148267.4|148407|148277|148351.5|148241.2|436
1629146100000|2021-08-16 20:35:00|148397.6|148267.6|148430.5|148300.5|148434.4|148304.4|148367.7|148252.4|439
1629146400000|2021-08-16 20:40:00|148433.6|148303.6|148450|148320|148467.6|148337.6|148431.8|148301.8|552
1629146700000|2021-08-16 20:45:00|148450.3|148320.3|148493.8|148363.8|148597.1|148392.6|148450.3|148262.5|432
1629147000000|2021-08-16 20:50:00|148548.2|148323.6|148647|148355.1|148647|148387.1|148475.5|148262.4|119
1629147300000|2021-08-16 20:55:00|148510.5|148380.5|148557.8|148257.8|148668.3|148380.5|148474|148225.1|141
1629147600000|2021-08-16 21:00:00|148545.8|148245.8|148593.2|148293.2|148594|148294|148544.5|148244.5|43
1629147900000|2021-08-16 21:05:00|148513|148213|148514.3|148214.3|148664.3|148364.3|148512|148212|80
1629148200000|2021-08-16 21:10:00|148589.4|148289.4|148553|148253|148620.8|148320.8|148511.3|148211.3|148
1629148500000|2021-08-16 21:15:00|148558.6|148258.6|148553.2|148253.2|148628.4|148328.4|148512|148212|114
1629148800000|2021-08-16 21:20:00|148567|148267|148535.5|148235.5|148627.3|148327.3|148510|148210|91
1629149100000|2021-08-16 21:25:00|148594.1|148294.1|148565.9|148265.9|148627|148327|148512.5|148212.5|72
1629149400000|2021-08-16 21:30:00|148515.1|148215.1|148541.9|148241.9|148642.9|148342.9|148505.4|148205.4|125
1629149700000|2021-08-16 21:35:00|148532.7|148232.7|148511|148211|148614.2|148314.2|148511|148211|106
1629150000000|2021-08-16 21:40:00|148521.1|148221.1|148509.6|148209.6|148637.1|148337.1|148507.2|148207.2|122
1629150300000|2021-08-16 21:45:00|148579.2|148279.2|148511|148211|148644|148344|148508.3|148208.3|136
1629150600000|2021-08-16 21:50:00|148510.4|148210.4|148512.5|148212.5|148631.4|148331.4|148473|148173|71
1629150900000|2021-08-16 21:55:00|148567|148267|148538.6|148238.6|148630.7|148330.7|148498|148198|109
1629151200000|2021-08-16 22:00:00|148521|148221|148544.2|148244.2|148576.7|148276.7|148509.2|148209.2|488
1629151500000|2021-08-16 22:05:00|148540.4|148240.4|148497.2|148197.2|148563.8|148263.8|148495.4|148195.4|575
1629151800000|2021-08-16 22:10:00|148513.3|148213.3|148521.1|148221.1|148575.9|148275.9|148504.7|148204.7|618
1629152100000|2021-08-16 22:15:00|148521.8|148221.8|148530.2|148230.2|148564.7|148264.7|148510.4|148210.4|575
1629152400000|2021-08-16 22:20:00|148527|148227|148489.3|148189.3|148563.1|148263.1|148485.1|148185.1|639
1629152700000|2021-08-16 22:25:00|148491.9|148191.9|148497.9|148197.9|148540.9|148240.9|148430.5|148130.5|278
1629153000000|2021-08-16 22:30:00|148504.4|148204.4|148478.9|148178.9|148522.2|148222.2|148427.6|148127.6|225
1629153300000|2021-08-16 22:35:00|148500.2|148200.2|148504.2|148204.2|148536.2|148236.2|148428.3|148128.3|197
1629153600000|2021-08-16 22:40:00|148503.5|148203.5|148483.4|148183.4|148540.3|148240.3|148455.2|148155.2|215
1629153900000|2021-08-16 22:45:00|148483.5|148183.5|148511.1|148211.1|148554.1|148254.1|148461.9|148161.9|204
1629154200000|2021-08-16 22:50:00|148514.4|148214.4|148541.2|148241.2|148577.9|148277.9|148465.9|148165.9|341
1629154500000|2021-08-16 22:55:00|148539.4|148239.4|148587.8|148287.8|148603.7|148303.7|148524.3|148224.3|339
1629154800000|2021-08-16 23:00:00|148574.9|148274.9|148569.8|148355.1|148601.5|148403.3|148522.5|148260.7|592
1629155100000|2021-08-16 23:05:00|148571.5|148357.1|148539.3|148409.3|148597.3|148412.1|148522.7|148331.1|479
1629155400000|2021-08-16 23:10:00|148538.5|148408.5|148494.8|148364.8|148540.6|148409.3|148458.2|148306.6|335
1629155700000|2021-08-16 23:15:00|148498.9|148368.9|148497.6|148367.6|148517.8|148379.6|148481.5|148310|256
1629156000000|2021-08-16 23:20:00|148505.6|148375.6|148460.7|148330.7|148527.6|148397.6|148451.1|148303.7|333
1629156300000|2021-08-16 23:25:00|148458.6|148328.6|148457.3|148327.3|148466|148336|148444|148314|266
1629156600000|2021-08-16 23:30:00|148455.3|148325.3|148467.4|148337.4|148509.7|148356.8|148449.9|148309.2|281
1629156900000|2021-08-16 23:35:00|148464.6|148334.6|148472|148342|148527|148359.5|148460|148292.4|313
1629157200000|2021-08-16 23:40:00|148465.5|148335.5|148468.6|148338.6|148472.8|148342.8|148444.4|148314.4|271
1629157500000|2021-08-16 23:45:00|148471.5|148341.5|148508.2|148378.2|148518.6|148388.6|148462.3|148332.3|282
1629157800000|2021-08-16 23:50:00|148513.3|148383.3|148487.2|148357.2|148516.5|148386.5|148482.3|148352.3|264
1629158100000|2021-08-16 23:55:00|148489.1|148359.1|148487.5|148357.5|148505.5|148375.5|148481.2|148351.2|289
1629158400000|2021-08-17 00:00:00|148486.8|148356.8|148514.8|148384.8|148520.5|148390.5|148486.8|148356.8|331
1629158700000|2021-08-17 00:05:00|148514.7|148384.7|148499.6|148369.6|148525.1|148395.1|148497.4|148367.4|296
1629159000000|2021-08-17 00:10:00|148500.3|148370.3|148506.7|148376.7|148516.4|148386.4|148497.1|148367.1|272
1629159300000|2021-08-17 00:15:00|148508.1|148378.1|148479.7|148349.7|148520.3|148390.3|148476.2|148346.2|347
1629159600000|2021-08-17 00:20:00|148478.7|148348.7|148481.7|148351.7|148490.2|148360.2|148471.1|148341.1|242
1629159900000|2021-08-17 00:25:00|148478.3|148348.3|148502.6|148372.6|148517.2|148387.2|148470.1|148340.1|318
1629160200000|2021-08-17 00:30:00|148498.3|148368.3|148551.2|148421.2|148553.8|148423.8|148496.2|148366.2|331
1629160500000|2021-08-17 00:35:00|148550.9|148420.9|148530.1|148400.1|148555.9|148425.9|148516.5|148386.5|383
1629160800000|2021-08-17 00:40:00|148533.4|148403.4|148537.6|148407.6|148544.8|148414.8|148515.3|148385.3|398
1629161100000|2021-08-17 00:45:00|148537.5|148407.5|148529.8|148399.8|148541.8|148411.8|148511.7|148381.7|444
1629161400000|2021-08-17 00:50:00|148533.9|148403.9|148530.2|148400.2|148539.6|148409.6|148515.4|148385.4|539
1629161700000|2021-08-17 00:55:00|148529.8|148399.8|148526.8|148396.8|148535.2|148405.2|148522.1|148392.1|267
1629162000000|2021-08-17 01:00:00|148527.3|148397.3|148551.7|148421.7|148558.2|148428.2|148514.8|148384.8|431
1629162300000|2021-08-17 01:05:00|148550.9|148420.9|148533.8|148403.8|148554|148424|148528.6|148398.6|372
1629162600000|2021-08-17 01:10:00|148535|148405|148540.2|148410.2|148549.3|148419.3|148527.8|148397.8|491
1629162900000|2021-08-17 01:15:00|148540.1|148410.1|148530.3|148400.3|148550.5|148420.5|148518.5|148388.5|403
1629163200000|2021-08-17 01:20:00|148529.7|148399.7|148532.9|148402.9|148546.1|148416.1|148518.4|148388.4|478
1629163500000|2021-08-17 01:25:00|148532.7|148402.7|148535.4|148405.4|148553.3|148423.3|148519.5|148389.5|402
1629163800000|2021-08-17 01:30:00|148534|148404|148780.9|148650.9|148809.7|148679.7|148518.6|148388.6|649
1629164100000|2021-08-17 01:35:00|148781.7|148651.7|148753.4|148623.4|148787|148657|148730.5|148605.8|443
1629164400000|2021-08-17 01:40:00|148759.7|148629.7|148767.6|148637.6|148782.5|148663.1|148720.3|148590.3|316
1629164700000|2021-08-17 01:45:00|148767|148637|148767.1|148637.1|148785.9|148655.9|148757.3|148627.3|321
1629165000000|2021-08-17 01:50:00|148766.4|148636.4|148769.6|148639.6|148769.7|148664.2|148742.2|148630.5|277
1629165300000|2021-08-17 01:55:00|148770.9|148640.9|148771.2|148641.2|148780.8|148661.9|148748.2|148634.7|291
1629165600000|2021-08-17 02:00:00|148774.7|148644.7|148770.1|148640.1|148782.5|148652.5|148763|148633|392
1629165900000|2021-08-17 02:05:00|148771.9|148641.9|148771.9|148641.9|148784.1|148654.1|148763|148633|445
1629166200000|2021-08-17 02:10:00|148768.2|148638.2|148775.1|148645.1|148787.8|148657.8|148764.7|148634.7|385
1629166500000|2021-08-17 02:15:00|148772.9|148642.9|148775.3|148645.3|148782.2|148652.2|148766.2|148636.2|400
1629166800000|2021-08-17 02:20:00|148773.7|148643.7|148776.5|148646.5|148783.8|148653.8|148768.4|148638.4|347
1629167100000|2021-08-17 02:25:00|148776.6|148646.6|148775.1|148645.1|148781.9|148651.9|148768.1|148638.1|302
1629167400000|2021-08-17 02:30:00|148776.2|148646.2|148890.6|148760.6|148909.8|148779.8|148776.1|148646.1|464
1629167700000|2021-08-17 02:35:00|148892.3|148762.3|148800.2|148670.2|148894.3|148764.3|148785.8|148655.8|596
1629168000000|2021-08-17 02:40:00|148801|148671|148799.8|148669.8|148807.1|148677.1|148794.5|148664.5|362
1629168300000|2021-08-17 02:45:00|148801.7|148671.7|148792.5|148662.5|148804.3|148674.3|148773.5|148643.5|323
1629168600000|2021-08-17 02:50:00|148792.7|148662.7|148792.3|148662.3|148801.4|148671.4|148779.4|148649.4|207
1629168900000|2021-08-17 02:55:00|148792|148662|148793.6|148663.6|148798.7|148668.7|148785|148655|226
1629169200000|2021-08-17 03:00:00|148793|148663|148845.5|148715.5|148861.7|148731.7|148787.5|148636.5|285
1629169500000|2021-08-17 03:05:00|148846.4|148716.4|148868.9|148738.9|148885.5|148755.5|148838.5|148708.5|380
1629169800000|2021-08-17 03:10:00|148868.4|148738.4|148851.4|148721.4|148886.8|148756.8|148844.3|148714.3|367
1629170100000|2021-08-17 03:15:00|148850.3|148720.3|148861.9|148731.9|148901.6|148751.9|148843.1|148694.1|461
1629170400000|2021-08-17 03:20:00|148861.5|148731.5|148864.1|148734.1|148880.6|148750.6|148847.4|148717.4|338
1629170700000|2021-08-17 03:25:00|148860.8|148730.8|148881.9|148751.9|148894.1|148764.1|148857.3|148727.3|457
1629171000000|2021-08-17 03:30:00|148880.1|148750.1|148864.3|148734.3|148891.5|148761.5|148855.3|148725.3|396
1629171300000|2021-08-17 03:35:00|148860|148730|148881.6|148751.6|148881.6|148751.6|148853.3|148723.3|335
1629171600000|2021-08-17 03:40:00|148879.9|148749.9|148864.2|148734.2|148897.4|148767.4|148855.1|148725.1|328
1629171900000|2021-08-17 03:45:00|148864.5|148734.5|148883.5|148753.5|148895.9|148765.9|148847.4|148717.4|424
1629172200000|2021-08-17 03:50:00|148883.1|148753.1|148990.3|148860.3|148995.4|148865.4|148869.1|148739.1|541
1629172500000|2021-08-17 03:55:00|148992.5|148862.5|148994.5|148864.5|149003.6|148888.4|148974.3|148859.9|220
1629172800000|2021-08-17 04:00:00|148994.6|148864.6|148992.5|148862.5|148998.9|148901.6|148968.5|148855.1|260
1629173100000|2021-08-17 04:05:00|148991.6|148861.6|148996.2|148866.2|148997.8|148886.7|148973.2|148855.8|228
1629173400000|2021-08-17 04:10:00|148996.3|148866.3|148975.9|148845.9|148999.6|148888.3|148971.1|148841.1|311
1629173700000|2021-08-17 04:15:00|148975.5|148845.5|148987.8|148857.8|148993.2|148899.4|148965.2|148838.8|227
1629174000000|2021-08-17 04:20:00|148988.9|148858.9|148986.6|148856.6|148991.6|148877.3|148964.6|148850.3|177
1629174300000|2021-08-17 04:25:00|148985.9|148855.9|148987.7|148857.7|148990|148876.5|148966.4|148849.9|212
1629174600000|2021-08-17 04:30:00|148987.5|148857.5|149022.8|148892.8|149032.1|148902.1|148987.5|148857.5|383
1629174900000|2021-08-17 04:35:00|149024.7|148894.7|149193.9|149063.9|149195.3|149065.3|149017.2|148887.2|414
1629175200000|2021-08-17 04:40:00|149191.8|149061.8|149174.8|149044.8|149193|149063|149170.9|149040.9|310
1629175500000|2021-08-17 04:45:00|149175.6|149045.6|149172.6|149042.6|149177.7|149063.2|149152.6|149037.9|412
1629175800000|2021-08-17 04:50:00|149173.4|149043.4|149181.8|149051.8|149184.9|149064.1|149148.3|149035.4|365
1629176100000|2021-08-17 04:55:00|149182|149052|149185.7|149055.7|149188.7|149058.7|149180.4|149050.4|288
1629176400000|2021-08-17 05:00:00|149185.3|149055.3|149122.4|149032.4|149203.1|149073.1|149119.5|149008.7|516
1629176700000|2021-08-17 05:05:00|149120.4|149030.4|149124.7|149034.7|149154.1|149040.4|149112.9|149002.5|235
1629177000000|2021-08-17 05:10:00|149122|149032|149127.3|148997.3|149192.2|149062.2|149111.6|148991.4|345
1629177300000|2021-08-17 05:15:00|149127.4|148997.4|149099.8|148969.8|149130.5|149010.6|149097|148967|427
1629177600000|2021-08-17 05:20:00|149101.3|148971.3|149089.1|148959.1|149103.9|148973.9|149083.1|148953.1|362
1629177900000|2021-08-17 05:25:00|149088.6|148958.6|149082.5|148952.5|149098.1|148968.1|149070.8|148940.8|344
1629178200000|2021-08-17 05:30:00|149083.8|148953.8|149084.4|148954.4|149093.6|148963.6|149074.9|148944.9|386
1629178500000|2021-08-17 05:35:00|149084.5|148954.5|149070.8|148940.8|149087.2|148957.2|149068.5|148938.5|368
1629178800000|2021-08-17 05:40:00|149069.7|148939.7|149024.8|148894.8|149083.5|148953.5|149007.6|148877.6|420
1629179100000|2021-08-17 05:45:00|149024.7|148894.7|148997|148907|149029.9|148907|148997|148876.7|460
1629179400000|2021-08-17 05:50:00|148996.7|148906.7|149017.3|148887.3|149018.9|148909.1|148968.2|148838.2|466
1629179700000|2021-08-17 05:55:00|149016.8|148886.8|148995.7|148865.7|149016.8|148886.8|148971|148841|655
1629180000000|2021-08-17 06:00:00|148996|148866|149114.2|148984.2|149135.8|149005.8|148986.6|148856.6|595
1629180300000|2021-08-17 06:05:00|149120.1|148990.1|149066.3|148936.3|149132.1|149003|149020.9|148890.9|690
1629180600000|2021-08-17 06:10:00|149066.9|148936.9|149193.7|149063.7|149208.2|149078.2|149051|148936.4|639
1629180900000|2021-08-17 06:15:00|149184.9|149054.9|149106.8|149016.8|149212.8|149082.8|149070.2|148980.2|533
1629181200000|2021-08-17 06:20:00|149108.6|149018.6|149194.2|149104.2|149216.7|149112.5|149096.2|148986.8|750
1629181500000|2021-08-17 06:25:00|149197|149107|149164.2|149034.2|149218.9|149128.9|149142.4|149033.1|668
1629181800000|2021-08-17 06:30:00|149164.1|149034.1|149255.9|149165.9|149353.6|149223.6|149134.9|149032.3|657
1629182100000|2021-08-17 06:35:00|149257.1|149167.1|149487.3|149397.3|149543.5|149453.5|149233.3|149143.3|748
1629182400000|2021-08-17 06:40:00|149490.7|149400.7|149551.7|149461.7|149583.4|149485.8|149482.7|149392.7|704
1629182700000|2021-08-17 06:45:00|149550.2|149460.2|149465.8|149375.8|149566.2|149470|149433.3|149323.2|675
1629183000000|2021-08-17 06:50:00|149466.1|149376.1|149522.2|149432.2|149526.6|149436.6|149425|149335|691
1629183300000|2021-08-17 06:55:00|149522|149432|149520.5|149430.5|149533.4|149443.4|149496.6|149406.6|647
1629183600000|2021-08-17 07:00:00|149518.9|149428.9|149345.9|149255.9|149536.8|149446.8|149310.7|149220.7|784
1629183900000|2021-08-17 07:05:00|149346.9|149256.9|149348.7|149258.7|149388.3|149298.3|149304|149214|782
1629184200000|2021-08-17 07:10:00|149342.4|149252.4|149335.2|149245.2|149415.1|149325.1|149311.8|149221.8|805
1629184500000|2021-08-17 07:15:00|149337.9|149247.9|149279.4|149189.4|149489.8|149399.8|149217.8|149127.4|719
1629184800000|2021-08-17 07:20:00|149278.4|149188.4|149254.1|149164.1|149282.3|149192.3|149210.1|149120.1|715
1629185100000|2021-08-17 07:25:00|149253.8|149163.8|149211.5|149121.5|149268.9|149178.9|149106.1|149016.1|814
1629185400000|2021-08-17 07:30:00|149210.4|149120.4|149142.3|149052.3|149268|149178|149121.7|149031.7|793
1629185700000|2021-08-17 07:35:00|149141.9|149051.9|149074.4|148984.4|149189.5|149099.5|149061.4|148971.4|714
1629186000000|2021-08-17 07:40:00|149074.1|148984.1|148948.5|148858.5|149086|148996|148905.2|148815.2|702
1629186300000|2021-08-17 07:45:00|148950.2|148860.2|149106.4|149016.4|149121.6|149031.6|148911.1|148821.1|739
1629186600000|2021-08-17 07:50:00|149108.9|149018.9|149169|149079|149179|149089|149023.2|148933.2|690
1629186900000|2021-08-17 07:55:00|149168.2|149078.2|149140.7|149050.7|149230.1|149140.1|149052.6|148962.6|722
1629187200000|2021-08-17 08:00:00|149140|149050|149126.5|149036.5|149235.4|149145.4|149120.6|149030.6|837
1629187500000|2021-08-17 08:05:00|149128.3|149038.3|149175.9|149085.9|149186|149096|149067.1|148977.1|722
1629187800000|2021-08-17 08:10:00|149176.2|149086.2|149156|149066|149210.2|149120.2|149054.1|148947.6|740
1629188100000|2021-08-17 08:15:00|149146.3|149056.3|149070.7|148980.7|149150.4|149060.4|149017|148927|767
1629188400000|2021-08-17 08:20:00|149064|148974|148974.5|148844.5|149176.3|149086.3|148970.9|148840.9|856
1629188700000|2021-08-17 08:25:00|148971.7|148841.7|148880.8|148790.8|148972.1|148869|148877.6|148787.6|696
1629189000000|2021-08-17 08:30:00|148881.8|148791.8|148901.5|148811.5|148966.9|148876.9|148862.6|148772.6|714
1629189300000|2021-08-17 08:35:00|148902.7|148812.7|148906.7|148816.7|148952|148862|148879.9|148789.9|716
1629189600000|2021-08-17 08:40:00|148906.2|148816.2|148904.3|148814.3|148924.8|148834.8|148863|148773|692
1629189900000|2021-08-17 08:45:00|148909.1|148819.1|148929|148839|149019.4|148929.4|148906.7|148816.7|703
1629190200000|2021-08-17 08:50:00|148928.8|148838.8|148868.5|148778.5|148951|148861|148856.8|148766.8|703
1629190500000|2021-08-17 08:55:00|148870.1|148780.1|148741.3|148651.3|148888.2|148798.2|148721.7|148631.7|694
1629190800000|2021-08-17 09:00:00|148743|148653|148840.6|148750.6|148872.6|148782.6|148710.8|148620.8|753
1629191100000|2021-08-17 09:05:00|148842.2|148752.2|148726.3|148636.3|148845.3|148755.3|148689.6|148599.6|741
1629191400000|2021-08-17 09:10:00|148722.5|148632.5|148729.1|148639.1|148733.6|148643.6|148659.8|148569.8|671
1629191700000|2021-08-17 09:15:00|148730.1|148640.1|148708.7|148618.7|148742.9|148652.9|148706.7|148616.7|591
1629192000000|2021-08-17 09:20:00|148707.2|148617.2|148761.9|148671.9|148783.1|148693.1|148703|148613|599
1629192300000|2021-08-17 09:25:00|148762.3|148672.3|148859.3|148769.3|148869.2|148779.2|148739.2|148649.2|597
1629192600000|2021-08-17 09:30:00|148860.3|148770.3|148840.5|148750.5|148874.4|148784.4|148830.6|148740.6|655
1629192900000|2021-08-17 09:35:00|148840.3|148750.3|148920.9|148830.9|148951.1|148861.1|148838.4|148748.4|744
1629193200000|2021-08-17 09:40:00|148920.4|148830.4|149035.9|148945.9|149059|148969|148919.5|148829.5|671
1629193500000|2021-08-17 09:45:00|149036.4|148946.4|149031.5|148941.5|149044|148954|149013.6|148923.6|623
1629193800000|2021-08-17 09:50:00|149030.6|148940.6|148863.7|148773.7|149030.6|148940.6|148853.6|148763.6|637
1629194100000|2021-08-17 09:55:00|148857.8|148767.8|148923.1|148833.1|148932.1|148842.1|148823.9|148733.9|529
1629194400000|2021-08-17 10:00:00|148924.3|148834.3|148905.2|148815.2|149051.5|148961.5|148877.9|148787.9|706
1629194700000|2021-08-17 10:05:00|148903.3|148813.3|148854.5|148764.5|148915.8|148825.8|148853.3|148763.3|582
1629195000000|2021-08-17 10:10:00|148855.9|148765.9|148724.4|148634.4|148858.5|148768.5|148724.4|148634.4|596
1629195300000|2021-08-17 10:15:00|148728.9|148638.9|148764.3|148674.3|148807.7|148717.7|148694.1|148604.1|701
1629195600000|2021-08-17 10:20:00|148768.8|148678.8|148612.4|148522.4|148789.7|148699.7|148592.9|148502.9|689
1629195900000|2021-08-17 10:25:00|148613|148523|148564.6|148474.6|148697.6|148607.6|148557.2|148467.2|667
1629196200000|2021-08-17 10:30:00|148562.2|148472.2|148575.6|148485.6|148659.8|148569.8|148561.7|148471.7|631
1629196500000|2021-08-17 10:35:00|148576|148486|148419.9|148329.9|148576|148486|148407.7|148317.7|778
1629196800000|2021-08-17 10:40:00|148424.6|148334.6|148363.8|148273.8|148440|148350|148349.3|148259.3|507
1629197100000|2021-08-17 10:45:00|148366.4|148276.4|148277.1|148187.1|148397.8|148307.8|148271.3|148181.3|632
1629197400000|2021-08-17 10:50:00|148276.2|148186.2|148322.9|148232.9|148333.5|148243.5|148263.5|148173.5|642
1629197700000|2021-08-17 10:55:00|148322.2|148232.2|148209.7|148119.7|148351|148261|148192.9|148102.9|704
1629198000000|2021-08-17 11:00:00|148212.7|148122.7|148407|148317|148409.2|148319.2|148197.7|148107.7|854
1629198300000|2021-08-17 11:05:00|148407.3|148317.3|148402.9|148312.9|148464.6|148374.6|148391.9|148301.9|759
1629198600000|2021-08-17 11:10:00|148402.4|148312.4|148385.1|148295.1|148409.6|148319.6|148357.9|148267.9|465
1629198900000|2021-08-17 11:15:00|148385|148295|148281.9|148191.9|148439.4|148349.4|148249.5|148159.5|716
1629199200000|2021-08-17 11:20:00|148281.2|148191.2|148200.9|148110.9|148320.4|148230.4|148180.2|148090.2|833
1629199500000|2021-08-17 11:25:00|148199.9|148109.9|148066.1|147976.1|148235.9|148145.9|148057.1|147967.1|748
1629199800000|2021-08-17 11:30:00|148066|147976|147955.1|147865.1|148082.2|147992.2|147949.7|147859.7|651
1629200100000|2021-08-17 11:35:00|147953.7|147863.7|148092.4|148002.4|148097.5|148007.5|147898.3|147808.3|809
1629200400000|2021-08-17 11:40:00|148092.5|148002.5|148145.2|148055.2|148162.5|148072.5|147991.8|147901.8|779
1629200700000|2021-08-17 11:45:00|148146.6|148056.6|148201.6|148111.6|148262.5|148172.5|148144.3|148054.3|815
1629201000000|2021-08-17 11:50:00|148200|148110|148243.9|148153.9|148314.8|148224.8|148189.1|148099.1|830
1629201300000|2021-08-17 11:55:00|148248.5|148158.5|148319.2|148229.2|148323.3|148233.3|148225|148135|639
1629201600000|2021-08-17 12:00:00|148319.4|148229.4|148363|148273|148390.5|148300.5|148300.6|148210.6|779
1629201900000|2021-08-17 12:05:00|148363.5|148273.5|148334.8|148244.8|148410.6|148320.6|148331.1|148241.1|711
1629202200000|2021-08-17 12:10:00|148333.5|148243.5|148281.3|148191.3|148336.4|148246.4|148228.4|148138.4|576
1629202500000|2021-08-17 12:15:00|148283.1|148193.1|148261.8|148171.8|148292.9|148202.9|148167|148077|644
1629202800000|2021-08-17 12:20:00|148261.5|148171.5|148260.4|148170.4|148299.7|148209.7|148222.1|148132.1|566
1629203100000|2021-08-17 12:25:00|148260.3|148170.3|148304.1|148174.1|148305.7|148209.8|148217.1|148111.6|750
1629203400000|2021-08-17 12:30:00|148298.9|148168.9|148368|148278|148559.1|148439.5|148249.1|148130.8|950
1629203700000|2021-08-17 12:35:00|148370.1|148280.1|148288|148198|148379.7|148289.7|148175.8|148064.7|879
1629204000000|2021-08-17 12:40:00|148287.6|148197.6|148281.7|148191.7|148287.6|148197.6|148108.9|148003.3|872
1629204300000|2021-08-17 12:45:00|148281.5|148191.5|148451.4|148361.4|148475.3|148385.3|148225.6|148135.6|735
1629204600000|2021-08-17 12:50:00|148451.8|148361.8|148513.1|148423.1|148527.4|148437.4|148364.6|148269.9|839
1629204900000|2021-08-17 12:55:00|148514.8|148424.8|148558.9|148468.9|148626|148536|148500|148410|803
1629205200000|2021-08-17 13:00:00|148554.6|148464.6|148869.2|148779.2|148869.2|148779.2|148526|148436|916
1629205500000|2021-08-17 13:05:00|148871|148781|149081.4|148991.4|149122.8|149014|148832|148740.2|940
1629205800000|2021-08-17 13:10:00|149079.9|148989.9|148865.9|148735.9|149085.4|148995.4|148858.8|148735.9|866
1629206100000|2021-08-17 13:15:00|148864.5|148734.5|149057|148967|149095.6|149005.6|148862.6|148732.6|884
1629206400000|2021-08-17 13:20:00|149054|148964|149145|149055|149155.2|149065.2|149031.2|148941.2|894
1629206700000|2021-08-17 13:25:00|149144.8|149054.8|149327.9|149237.9|149346.5|149256.5|149137.6|149047.6|829
1629207000000|2021-08-17 13:30:00|149326.1|149236.1|149354.3|149264.3|149410.3|149320.3|149207.2|149104.2|899
1629207300000|2021-08-17 13:35:00|149352.6|149262.6|149116.5|149026.5|149419.5|149329.5|149068.1|148957.7|907
1629207600000|2021-08-17 13:40:00|149112.8|149022.8|149199.2|149109.2|149270|149180|149107.6|149017.6|860
1629207900000|2021-08-17 13:45:00|149228.5|149138.5|149489.7|149399.7|149502.7|149412.7|149224|149134|954
1629208200000|2021-08-17 13:50:00|149490.1|149400.1|149603.4|149473.4|149734.1|149635.9|149489.5|149399.5|878
1629208500000|2021-08-17 13:55:00|149601.8|149471.8|149612.3|149522.3|149816.8|149726.8|149579.4|149464.5|1010
1629208800000|2021-08-17 14:00:00|149614.4|149524.4|149489.7|149399.7|149614.6|149524.6|149451.1|149361.1|942
1629209100000|2021-08-17 14:05:00|149479.6|149389.6|149609.3|149519.3|149619.8|149529.8|149377.8|149287.8|915
1629209400000|2021-08-17 14:10:00|149609|149519|149584.6|149494.6|149760.6|149649|149583.4|149493.4|868
1629209700000|2021-08-17 14:15:00|149583.7|149493.7|149789.6|149699.6|149792.2|149702.2|149583.7|149493.7|843
1629210000000|2021-08-17 14:20:00|149790.5|149700.5|149906.8|149816.8|149925.9|149835.9|149789|149699|811
1629210300000|2021-08-17 14:25:00|149907|149817|149690.8|149600.8|149907.2|149817.2|149630.7|149540.7|827
1629210600000|2021-08-17 14:30:00|149700.4|149610.4|149803.6|149713.6|149919.4|149829.4|149685|149595|926
1629210900000|2021-08-17 14:35:00|149803.3|149713.3|149921|149831|149923.8|149833.8|149715.1|149625.1|880
1629211200000|2021-08-17 14:40:00|149920.8|149830.8|149746.2|149656.2|149956|149866|149741.6|149651.6|804
1629211500000|2021-08-17 14:45:00|149746.4|149656.4|149801.1|149711.1|149825.2|149735.2|149742.3|149652.3|749
1629211800000|2021-08-17 14:50:00|149801.4|149711.4|149837.9|149747.9|149891.4|149801.4|149749.1|149659.1|865
1629212100000|2021-08-17 14:55:00|149838.9|149748.9|149767|149677|149940.2|149850.2|149728.4|149638.4|972
1629212400000|2021-08-17 15:00:00|149758.9|149668.9|149426.1|149336.1|149767.1|149677.1|149313.1|149183.1|1026
1629212700000|2021-08-17 15:05:00|149419.5|149329.5|149236.4|149146.4|149451.2|149361.2|149174.5|149073.5|940
1629213000000|2021-08-17 15:10:00|149246|149156|149317.1|149227.1|149435.3|149345.3|149153.6|149049.2|897
1629213300000|2021-08-17 15:15:00|149312.9|149222.9|149227.5|149097.5|149335.3|149233.7|149115.6|149001.5|839
1629213600000|2021-08-17 15:20:00|149231.2|149101.2|148950.4|148820.4|149231.2|149135.6|148893.8|148784.6|875
1629213900000|2021-08-17 15:25:00|148930.7|148840.7|148685.5|148595.5|148959.1|148850.1|148666.3|148536.3|863
1629214200000|2021-08-17 15:30:00|148685.9|148595.9|148557.9|148427.9|148708.7|148618.7|148455.6|148365.6|881
1629214500000|2021-08-17 15:35:00|148559.3|148429.3|148800.4|148710.4|148883.4|148753.4|148535.7|148421.6|873
1629214800000|2021-08-17 15:40:00|148801.5|148711.5|148988.9|148898.9|149047.9|148925.6|148652.4|148562.4|848
1629215100000|2021-08-17 15:45:00|148989.5|148899.5|148825.1|148735.1|149041.4|148951.4|148796.7|148706.7|863
1629215400000|2021-08-17 15:50:00|148822.5|148732.5|148818.5|148728.5|148846.1|148744.3|148791.4|148701.4|841
1629215700000|2021-08-17 15:55:00|148821.2|148731.2|148850.1|148760.1|148885.3|148795.3|148795|148692.8|852
1629216000000|2021-08-17 16:00:00|148853.2|148763.2|148700.2|148610.2|148885.1|148795.1|148677.1|148587.1|833
1629216300000|2021-08-17 16:05:00|148700.1|148610.1|148706.6|148616.6|148754.6|148664.6|148693|148603|788
1629216600000|2021-08-17 16:10:00|148707.1|148617.1|148621.5|148531.5|148731.2|148641.2|148610.3|148520.3|723
1629216900000|2021-08-17 16:15:00|148622.4|148532.4|148744.6|148654.6|148758.4|148668.4|148622.4|148532.4|679
1629217200000|2021-08-17 16:20:00|148744|148654|148752.1|148662.1|148770.3|148680.3|148732.6|148633.3|732
1629217500000|2021-08-17 16:25:00|148752.2|148662.2|148774|148684|148803.3|148713.3|148750.1|148660.1|784
1629217800000|2021-08-17 16:30:00|148770.5|148680.5|148764.3|148674.3|148808.5|148718.5|148722.2|148632.2|851
1629218100000|2021-08-17 16:35:00|148762.6|148672.6|148840.4|148750.4|148862.5|148772.5|148733.5|148643.5|796
1629218400000|2021-08-17 16:40:00|148845.1|148755.1|148922.4|148832.4|148932.5|148842.5|148840.7|148750.7|885
1629218700000|2021-08-17 16:45:00|148922.1|148832.1|148971.8|148881.8|149140.8|149050.8|148897.7|148807.7|866
1629219000000|2021-08-17 16:50:00|148971.9|148881.9|149010.9|148920.9|149077.7|148987.7|148957|148850.6|1013
1629219300000|2021-08-17 16:55:00|149013.4|148923.4|149247.8|149157.8|149308.2|149194.8|149013.1|148923.1|922
1629219600000|2021-08-17 17:00:00|149251|149161|149057.5|148967.5|149296|149191.9|149057.3|148967.3|784
1629219900000|2021-08-17 17:05:00|149058.6|148968.6|148993.6|148903.6|149090.8|149000.8|148977.4|148878.6|759
1629220200000|2021-08-17 17:10:00|148993.7|148903.7|148984.4|148894.4|149057|148967|148976.3|148866|721
1629220500000|2021-08-17 17:15:00|148986.9|148896.9|149054.2|148924.2|149073|148958.7|148986.9|148881.4|636
1629220800000|2021-08-17 17:20:00|149055.5|148925.5|149061.2|148971.2|149073|148983|149004.9|148903.3|751
1629221100000|2021-08-17 17:25:00|149063.7|148973.7|149049|148919|149096.2|148996.5|149030.8|148913.7|748
1629221400000|2021-08-17 17:30:00|149048.4|148918.4|148951.8|148821.8|149058.9|148928.9|148930.8|148815.6|732
1629221700000|2021-08-17 17:35:00|148951.9|148821.9|148957|148867|148978.7|148872.5|148903.9|148793.2|742
1629222000000|2021-08-17 17:40:00|148959.8|148869.8|149089.4|148959.4|149124.9|149019.7|148949.8|148840.9|857
1629222300000|2021-08-17 17:45:00|149088.8|148958.8|149169.1|149079.1|149207.6|149096.4|149062.4|148957.8|851
1629222600000|2021-08-17 17:50:00|149168.4|149078.4|149147|149057|149199.1|149086.1|149122.5|149008.3|910
1629222900000|2021-08-17 17:55:00|149145.9|149055.9|149128.3|149038.3|149185.4|149095.4|149089.6|148999.6|776
1629223200000|2021-08-17 18:00:00|149128.1|149038.1|149076.3|148946.3|149167.6|149067.9|148967.8|148857.3|899
1629223500000|2021-08-17 18:05:00|149076.4|148946.4|149092|149002|149109.3|149002.8|149007.2|148895.6|785
1629223800000|2021-08-17 18:10:00|149094.3|149004.3|149058.9|148968.9|149110.4|149004.3|149020.6|148917.5|726
1629224100000|2021-08-17 18:15:00|149059.5|148969.5|149031.4|148941.4|149086.8|148972.7|149005.5|148892.1|813
1629224400000|2021-08-17 18:20:00|149030.8|148940.8|149101.7|148971.7|149188.9|149073.8|149018.9|148921.5|831
1629224700000|2021-08-17 18:25:00|149101.9|148971.9|149088.3|148958.3|149116.2|149007.5|149052|148927|758
1629225000000|2021-08-17 18:30:00|149086.7|148956.7|149156.7|149066.7|149210.8|149120.8|149074.9|148956.7|818
1629225300000|2021-08-17 18:35:00|149156.9|149066.9|149021.7|148931.7|149241.2|149132.8|148961.1|148871.1|804
1629225600000|2021-08-17 18:40:00|149021|148931|149092.6|148962.6|149195.1|149091.4|148991.9|148877.9|707
1629225900000|2021-08-17 18:45:00|149097.7|148967.7|149004.9|148914.9|149100.3|148970.3|148962.8|148872.7|771
1629226200000|2021-08-17 18:50:00|149004.3|148914.3|149146.6|149016.6|149149.5|149042.1|148965.1|148856.6|829
1629226500000|2021-08-17 18:55:00|149146.7|149016.7|149037.7|148907.7|149176.6|149046.6|148968.8|148841.7|943
1629226800000|2021-08-17 19:00:00|149036.3|148906.3|149077.4|148947.4|149199.3|149069.3|149027.7|148897.7|870
1629227100000|2021-08-17 19:05:00|149076.2|148946.2|149062.2|148972.2|149115.4|149005.1|149016.6|148907.1|619
1629227400000|2021-08-17 19:10:00|149062.3|148972.3|149132.5|149002.5|149177.6|149061.6|149023.2|148897.4|766
1629227700000|2021-08-17 19:15:00|149132.4|149002.4|149165.4|149075.4|149205.1|149097.4|149093.5|148981.9|914
1629228000000|2021-08-17 19:20:00|149165.2|149075.2|149083.3|148993.3|149184.2|149076.3|149064.4|148974.3|616
1629228300000|2021-08-17 19:25:00|149083.1|148993.1|149087.2|148957.2|149146.5|149036|148971|148881|633
1629228600000|2021-08-17 19:30:00|149087.1|148957.1|149138|149008|149201.3|149089.7|149031.8|148901.8|799
1629228900000|2021-08-17 19:35:00|149138.6|149008.6|149119.7|148989.7|149162.1|149032.1|149035.4|148905.4|776
1629229200000|2021-08-17 19:40:00|149122.8|148992.8|149090.3|148960.3|149170.8|149058.5|149057.1|148927.1|845
1629229500000|2021-08-17 19:45:00|149091.1|148961.1|149096.2|148966.2|149113.9|148988.5|149027.8|148897.8|618
1629229800000|2021-08-17 19:50:00|149097.6|148967.6|148979.9|148889.9|149097.6|148967.6|148932.3|148808|633
1629230100000|2021-08-17 19:55:00|148980.3|148890.3|149030.9|148940.9|149051.9|148943.6|148927.9|148818.6|720
1629230400000|2021-08-17 20:00:00|149031.1|148941.1|149094.4|148964.4|149119.3|149008|149013.5|148923.5|605
1629230700000|2021-08-17 20:05:00|149095.9|148965.9|149164.4|149034.4|149192.9|149067.3|149074.5|148957.2|630
1629231000000|2021-08-17 20:10:00|149166.5|149036.5|149027.2|148897.2|149186.9|149071.1|148986.8|148891.2|604
1629231300000|2021-08-17 20:15:00|149027.4|148897.4|149124|148994|149171.5|149041.5|148968.7|148849|705
1629231600000|2021-08-17 20:20:00|149126.1|148996.1|149077.4|148947.4|149166.3|149036.3|149047|148929.2|400
1629231900000|2021-08-17 20:25:00|149074.9|148944.9|149083.5|148953.5|149112.2|149001|149061.6|148931.6|329
1629232200000|2021-08-17 20:30:00|149080.2|148950.2|149084.3|148954.3|149117.2|148987.2|149065.5|148945.3|508
1629232500000|2021-08-17 20:35:00|149084.2|148954.2|149099|148969|149120.6|148990.6|149076.1|148946.1|384
1629232800000|2021-08-17 20:40:00|149101.8|148971.8|149171.9|149041.9|149193.2|149063.2|149052.6|148922.6|354
1629233100000|2021-08-17 20:45:00|149170.7|149040.7|149216.2|148989.5|149235.3|149064.3|149151.4|148946.2|410
1629233400000|2021-08-17 20:50:00|149220.6|148976.8|149152.2|149022.2|149238|149046.7|149145.8|148927|234
1629233700000|2021-08-17 20:55:00|149196.8|148996.2|149173.1|149043.1|149255.2|149062.7|149123.4|148910.5|225
1629234000000|2021-08-17 21:00:00|149174.1|149044.1|149209.1|148909.1|149239.2|149044.3|149159.8|148907.8|62
1629234300000|2021-08-17 21:05:00|149228.7|148928.7|149277.9|148977.9|149298.4|149014.5|149190.8|148890.8|149
1629234600000|2021-08-17 21:10:00|149278.1|148978.1|149208.8|148908.8|149339.3|149039.3|149202.9|148902.9|151
1629234900000|2021-08-17 21:15:00|149208|148908|149236.5|148936.5|149240|148940|149198.6|148898.6|83
1629235200000|2021-08-17 21:20:00|149202.5|148902.5|149281.9|148983|149312.5|149059.5|149189|148902.5|166
1629235500000|2021-08-17 21:25:00|149272.3|148972.3|149327.6|149027.6|149329.9|149029.9|149245.2|148945.2|143
1629235800000|2021-08-17 21:30:00|149276.7|148976.7|149258.3|148958.3|149298.8|149076.1|149200.7|148947|149
1629236100000|2021-08-17 21:35:00|149256.7|148956.7|149260.1|148960.1|149282.6|148995.7|149216.2|148916.2|106
1629236400000|2021-08-17 21:40:00|149252.7|148952.7|149266.3|148966.3|149290.8|149014.5|149245.2|148945.2|71
1629236700000|2021-08-17 21:45:00|149281.6|148981.6|149271.7|148971.7|149286.7|148986.7|149247|148947|120
1629237000000|2021-08-17 21:50:00|149253.8|149012.7|149253.6|148953.6|149297.2|149014.1|149244.3|148944.3|106
1629237300000|2021-08-17 21:55:00|149262.1|148986.1|149274.2|148974.2|149293.9|149014.6|149240.4|148940.4|144
1629237600000|2021-08-17 22:00:00|149262.9|148994.3|149353.3|149053.3|149457|149157|149215.4|148938.6|347
1629237900000|2021-08-17 22:05:00|149349.7|149049.7|149303.6|149003.6|149375|149075|149265.6|148989.6|350
1629238200000|2021-08-17 22:10:00|149302.3|149002.3|149291.5|149020.6|149333.5|149033.5|149266.6|148986|214
1629238500000|2021-08-17 22:15:00|149296.4|149020.7|149364.4|149064.4|149370.2|149070.2|149275.7|148997.9|338
1629238800000|2021-08-17 22:20:00|149374.6|149074.6|149376.5|149076.5|149402.7|149102.7|149301|149001|210
1629239100000|2021-08-17 22:25:00|149390.7|149090.7|149332.7|149032.7|149392.9|149092.9|149314.7|149014.7|241
1629239400000|2021-08-17 22:30:00|149339.3|149039.3|149334.4|149034.4|149362.8|149062.8|149322.1|149022.1|216
1629239700000|2021-08-17 22:35:00|149356.2|149056.2|149385.8|149085.8|149395|149095|149324|149024|214
1629240000000|2021-08-17 22:40:00|149384.1|149084.1|149368.5|149068.5|149397.2|149097.2|149364.3|149064.3|165
1629240300000|2021-08-17 22:45:00|149372.5|149072.5|149326.8|149026.8|149392.1|149092.1|149306.1|149006.1|256
1629240600000|2021-08-17 22:50:00|149328|149028|149313.8|149013.8|149363.1|149063.1|149297.1|148997.1|225
1629240900000|2021-08-17 22:55:00|149317|149017|149345.7|149045.7|149348.1|149048.1|149296.5|148996.5|226
1629241200000|2021-08-17 23:00:00|149336.8|149036.8|149184.7|149054.7|149336.8|149070.2|149182|149003.7|335
1629241500000|2021-08-17 23:05:00|149185.5|149055.5|149184.3|149054.3|149253|149063|149169|148999|212
1629241800000|2021-08-17 23:10:00|149184.4|149054.4|149168.5|149038.5|149213.9|149054.4|149153.9|149001|295
1629242100000|2021-08-17 23:15:00|149168.3|149038.3|149185|149055|149215.6|149058.3|149155.3|149000|260
1629242400000|2021-08-17 23:20:00|149176.6|149046.6|149146|149016|149226|149060.7|149141.8|149011.8|259
1629242700000|2021-08-17 23:25:00|149143.3|149013.3|149139.3|149009.3|149161.7|149031.7|149118.8|148988.8|257
1629243000000|2021-08-17 23:30:00|149134.2|149004.2|149143.6|149013.6|149169|149039|149124.5|148994.5|248
1629243300000|2021-08-17 23:35:00|149142.7|149012.7|149134.3|149004.3|149155.8|149025.8|149125.6|148995.6|224
1629243600000|2021-08-17 23:40:00|149141.2|149011.2|149130.2|149000.2|149162|149032|149123.3|148993.3|238
1629243900000|2021-08-17 23:45:00|149136.4|149006.4|149155.3|149025.3|149164.3|149034.3|149121.2|148991.2|267
1629244200000|2021-08-17 23:50:00|149163.1|149033.1|149147.5|149017.5|149165.6|149035.6|149128.3|148998.3|313
1629244500000|2021-08-17 23:55:00|149146.9|149016.9|149140.6|149010.6|149169|149039|149126.1|148996.1|237
1629244800000|2021-08-18 00:00:00|149140.4|149010.4|149169.8|149039.8|149176.4|149046.4|149108.2|148978.2|404
1629245100000|2021-08-18 00:05:00|149167.1|149037.1|149134.1|149004.1|149169.9|149039.9|149118|148988|408
1629245400000|2021-08-18 00:10:00|149135.2|149005.2|149154.1|149024.1|149165.3|149035.3|149115|148985|429
1629245700000|2021-08-18 00:15:00|149153.7|149023.7|149127.8|148997.8|149171.1|149041.1|149121.2|148991.2|436
1629246000000|2021-08-18 00:20:00|149129.5|148999.5|149145.8|149015.8|149158.5|149028.5|149118.5|148988.5|341
1629246300000|2021-08-18 00:25:00|149150.7|149020.7|149153.4|149023.4|149163.5|149033.5|149117.7|148987.7|347
1629246600000|2021-08-18 00:30:00|149153.2|149023.2|149138.4|149008.4|149165.1|149035.1|149127.2|148997.2|296
1629246900000|2021-08-18 00:35:00|149139.1|149009.1|149147|149017|149156.9|149026.9|149121.7|148991.7|326
1629247200000|2021-08-18 00:40:00|149146.6|149016.6|149149.9|149019.9|149162.1|149032.1|149128.7|148998.7|299
1629247500000|2021-08-18 00:45:00|149145.4|149015.4|149169.9|149039.9|149174.5|149044.5|149113.1|148983.1|408
1629247800000|2021-08-18 00:50:00|149171.5|149041.5|149255.7|149125.7|149260.1|149130.1|149155.4|149025.4|445
1629248100000|2021-08-18 00:55:00|149262.9|149132.9|149164.5|149034.5|149290.6|149160.6|149153.1|149023.1|443
1629248400000|2021-08-18 01:00:00|149165.5|149035.5|149088.1|148958.1|149174.3|149044.3|149083.6|148953.6|385
1629248700000|2021-08-18 01:05:00|149088.2|148958.2|149086.7|148956.7|149096|148966|149047.3|148917.3|333
1629249000000|2021-08-18 01:10:00|149086.9|148956.9|149074.3|148944.3|149097.8|148967.8|149055.2|148925.2|384
1629249300000|2021-08-18 01:15:00|149076|148946|149069.8|148939.8|149089.9|148959.9|149025.4|148895.4|477
1629249600000|2021-08-18 01:20:00|149069.9|148939.9|149064.7|148934.7|149115|148957.3|149056.3|148907|442
1629249900000|2021-08-18 01:25:00|149065.5|148935.5|149058.2|148928.2|149078.6|148948.6|149022.8|148892.8|390
1629250200000|2021-08-18 01:30:00|149057.4|148927.4|149010.5|148880.5|149061.1|148931.1|148977.3|148847.3|492
1629250500000|2021-08-18 01:35:00|149010|148880|149016.9|148886.9|149033.4|148903.4|148999.5|148869.5|349
1629250800000|2021-08-18 01:40:00|149013.9|148883.9|149034|148904|149044.7|148914.7|149001.4|148871.4|383
1629251100000|2021-08-18 01:45:00|149043.5|148913.5|148999.1|148869.1|149044.5|148914.5|148972|148842|445
1629251400000|2021-08-18 01:50:00|148999.2|148869.2|148999.3|148869.3|149031.8|148901.8|148971.1|148841.1|387
1629251700000|2021-08-18 01:55:00|148999|148869|148989.7|148859.7|149021.8|148891.8|148987.8|148857.8|327
1629252000000|2021-08-18 02:00:00|148991.4|148861.4|149036|148906|149184.7|149054.7|148987.3|148857.3|802
1629252300000|2021-08-18 02:05:00|149035.8|148905.8|148992.5|148862.5|149042|148912|148984|148854|555
1629252600000|2021-08-18 02:10:00|148993.1|148863.1|149004.4|148874.4|149008.5|148878.5|148973.8|148843.8|565
1629252900000|2021-08-18 02:15:00|149005.3|148875.3|149002.5|148872.5|149032|148902|148975.6|148845.6|449
1629253200000|2021-08-18 02:20:00|148997.2|148867.2|148884.2|148754.2|149006|148876|148854.1|148724.1|465
1629253500000|2021-08-18 02:25:00|148884|148754|148865.9|148735.9|148907|148764.4|148853.4|148699|443
1629253800000|2021-08-18 02:30:00|148866.2|148736.2|148656.6|148526.6|148875.2|148745.2|148635.2|148457.8|397
1629254100000|2021-08-18 02:35:00|148658.2|148528.2|148721.4|148591.4|148791|148661|148616.4|148486.4|515
1629254400000|2021-08-18 02:40:00|148723.1|148593.1|148698.4|148568.4|148739.7|148593.1|148654.7|148516.6|340
1629254700000|2021-08-18 02:45:00|148697.9|148567.9|148721.2|148517.4|148779.7|148578|148680.4|148500.5|488
1629255000000|2021-08-18 02:50:00|148685|148555|148662|148532|148739.7|148567.8|148642.2|148482.3|375
1629255300000|2021-08-18 02:55:00|148660.6|148530.6|148645.5|148515.5|148668.3|148538.3|148639.5|148509.5|292
1629255600000|2021-08-18 03:00:00|148651.3|148521.3|148562.4|148432.4|148688.5|148525.8|148541.7|148377.1|353
1629255900000|2021-08-18 03:05:00|148567.6|148437.6|148582|148452|148699.9|148466|148545.6|148390.1|394
1629256200000|2021-08-18 03:10:00|148619.5|148418.1|148580.1|148450.1|148648.8|148462.8|148562.8|148358|356
1629256500000|2021-08-18 03:15:00|148580.2|148450.2|148578|148448|148636.8|148454.8|148566|148404.1|337
1629256800000|2021-08-18 03:20:00|148619.3|148411.1|148582.8|148452.8|148642|148460.6|148570.8|148401.9|324
1629257100000|2021-08-18 03:25:00|148586.2|148456.2|148571.2|148441.2|148617.7|148456.2|148556.4|148391|409
1629257400000|2021-08-18 03:30:00|148572.5|148442.5|148568.2|148438.2|148624.4|148451.8|148560.8|148400.3|494
1629257700000|2021-08-18 03:35:00|148567.1|148437.1|148567.2|148437.2|148635.6|148458.1|148564.2|148399.9|398
1629258000000|2021-08-18 03:40:00|148568.1|148438.1|148564.1|148434.1|148619|148448|148548.5|148339|269
1629258300000|2021-08-18 03:45:00|148563.3|148433.3|148570.9|148440.9|148624.3|148448.3|148546.5|148377|302
1629258600000|2021-08-18 03:50:00|148569|148439|148568.2|148438.2|148620.9|148446.8|148559.8|148402|250
1629258900000|2021-08-18 03:55:00|148567.7|148437.7|148588.5|148458.5|148675.5|148476.2|148561.7|148374.5|411
1629259200000|2021-08-18 04:00:00|148587.7|148457.7|148576.7|148446.7|148629.9|148463.2|148566.6|148402.6|285
1629259500000|2021-08-18 04:05:00|148616.1|148410.9|148556.1|148426.1|148616.1|148448|148553.2|148403.1|312
1629259800000|2021-08-18 04:10:00|148555.5|148425.5|148563.7|148433.7|148573.8|148443.8|148552.6|148422.6|308
1629260100000|2021-08-18 04:15:00|148563.8|148433.8|148558.3|148428.3|148604.3|148434.4|148547.5|148399.1|298
1629260400000|2021-08-18 04:20:00|148559.6|148429.6|148558.1|148428.1|148566.5|148436.5|148546.9|148416.9|265
1629260700000|2021-08-18 04:25:00|148561.4|148431.4|148560.2|148430.2|148608.1|148441.2|148545.5|148390.9|242
1629261000000|2021-08-18 04:30:00|148559.3|148429.3|148565.7|148435.7|148614|148445.9|148536.2|148387.5|324
1629261300000|2021-08-18 04:35:00|148566.7|148436.7|148558.4|148428.4|148585.4|148455.4|148552.6|148422.6|355
1629261600000|2021-08-18 04:40:00|148564.2|148434.2|148565.5|148435.5|148573.5|148443.5|148545.9|148415.9|292
1629261900000|2021-08-18 04:45:00|148570.6|148440.6|148577.2|148447.2|148581.1|148451.1|148552|148422|284
1629262200000|2021-08-18 04:50:00|148578.9|148448.9|148567.6|148437.6|148584.7|148454.7|148548.5|148418.5|301
1629262500000|2021-08-18 04:55:00|148568.5|148438.5|148547.4|148417.4|148589.9|148459.9|148531.9|148401.9|347
1629262800000|2021-08-18 05:00:00|148547.7|148417.7|148553.5|148423.5|148558.6|148428.6|148534.1|148404.1|301
1629263100000|2021-08-18 05:05:00|148554.6|148424.6|148557.7|148427.7|148576.2|148446.2|148545.9|148415.9|386
1629263400000|2021-08-18 05:10:00|148557.9|148427.9|148556.1|148426.1|148569.3|148439.3|148548.9|148418.9|709
1629263700000|2021-08-18 05:15:00|148556.9|148426.9|148559.6|148429.6|148579.4|148449.4|148542.2|148412.2|461
1629264000000|2021-08-18 05:20:00|148560.5|148430.5|148552.1|148422.1|148562.7|148432.7|148530.6|148400.6|517
1629264300000|2021-08-18 05:25:00|148551.3|148421.3|148559.2|148429.2|148562|148432|148538|148408|382
1629264600000|2021-08-18 05:30:00|148556.7|148426.7|148561.2|148431.2|148584.9|148454.9|148553.1|148423.1|386
1629264900000|2021-08-18 05:35:00|148561.5|148431.5|148514.4|148384.4|148567|148437|148496.3|148366.3|373
1629265200000|2021-08-18 05:40:00|148517|148387|148518.6|148388.6|148525.8|148395.8|148494.8|148364.8|249
1629265500000|2021-08-18 05:45:00|148520.6|148390.6|148558.7|148428.7|148580.3|148450.3|148513.1|148383.1|335
1629265800000|2021-08-18 05:50:00|148558.8|148428.8|148553.3|148423.3|148568|148438|148539.3|148409.3|370
1629266100000|2021-08-18 05:55:00|148552.8|148422.8|148550.7|148420.7|148562.4|148432.4|148539.7|148409.7|419
1629266400000|2021-08-18 06:00:00|148550.3|148420.3|148629.4|148499.4|148643.8|148513.8|148550.3|148420.3|614
1629266700000|2021-08-18 06:05:00|148630.8|148500.8|148691.1|148561.1|148697.2|148567.2|148628.9|148498.9|627
1629267000000|2021-08-18 06:10:00|148695.2|148565.2|148664.9|148534.9|148699.2|148569.2|148609.4|148488.2|639
1629267300000|2021-08-18 06:15:00|148665.8|148535.8|148601.7|148471.7|148685|148568.7|148573.3|148461.3|598
1629267600000|2021-08-18 06:20:00|148603.8|148473.8|148628.8|148498.8|148653.5|148535|148588|148469|563
1629267900000|2021-08-18 06:25:00|148628.1|148498.1|148614.7|148484.7|148646.8|148516.8|148590.9|148465.2|570
1629268200000|2021-08-18 06:30:00|148611.6|148481.6|148648.1|148558.1|148657.1|148564.3|148576.4|148481.6|648
1629268500000|2021-08-18 06:35:00|148645.6|148555.6|148663.7|148573.7|148710.4|148620.4|148639.8|148529.8|708
1629268800000|2021-08-18 06:40:00|148661.2|148571.2|148506.1|148416.1|148663.5|148573.5|148488.5|148398.5|640
1629269100000|2021-08-18 06:45:00|148506.2|148416.2|148505.7|148415.7|148564.4|148460.2|148472.7|148382.7|536
1629269400000|2021-08-18 06:50:00|148505.3|148415.3|148485.2|148395.2|148584.7|148463.2|148465.2|148375.2|649
1629269700000|2021-08-18 06:55:00|148489.3|148399.3|148609.1|148519.1|148668.8|148578.8|148404.7|148301.4|708
1629270000000|2021-08-18 07:00:00|148609.5|148519.5|148737.6|148647.6|148763.7|148655|148585.1|148495.1|713
1629270300000|2021-08-18 07:05:00|148737.7|148647.7|148730.6|148640.6|148838.9|148717.8|148705.4|148606.1|667
1629270600000|2021-08-18 07:10:00|148731|148641|148720|148630|148794.7|148704.7|148695.7|148605.7|755
1629270900000|2021-08-18 07:15:00|148720.5|148630.5|148767.2|148677.2|148804.9|148714.9|148708.7|148618.7|723
1629271200000|2021-08-18 07:20:00|148769.9|148679.9|148823.7|148733.7|148824.1|148734.1|148763.1|148673.1|710
1629271500000|2021-08-18 07:25:00|148823|148733|148848.3|148758.3|148931.6|148841.6|148816.5|148726.5|629
1629271800000|2021-08-18 07:30:00|148848.2|148758.2|148953.7|148863.7|149039.2|148949.2|148842.2|148752.2|692
1629272100000|2021-08-18 07:35:00|148954.2|148864.2|148995.4|148905.4|149087.7|148997.7|148938.8|148848.8|773
1629272400000|2021-08-18 07:40:00|148997.2|148907.2|148991.2|148901.2|149152.5|149062.5|148970.4|148880.4|636
1629272700000|2021-08-18 07:45:00|148990.3|148900.3|149141.5|149051.5|149141.5|149051.5|148953.9|148863.9|648
1629273000000|2021-08-18 07:50:00|149144.6|149054.6|149141.7|149051.7|149213.6|149123.6|149065.7|148975.7|753
1629273300000|2021-08-18 07:55:00|149138.5|149048.5|149114.9|148896.9|149208.1|149118.1|149032.1|148896.9|761
1629273600000|2021-08-18 08:00:00|149111.8|148906.4|149063.9|148973.9|149222.8|149132.8|149025.5|148897.7|825
1629273900000|2021-08-18 08:05:00|149066.7|148976.7|149188.1|149098.1|149190.4|149100.4|149033.4|148943.4|769
1629274200000|2021-08-18 08:10:00|149187|149097|149216.1|149126.1|149223.5|149133.5|149171.6|149081.6|731
1629274500000|2021-08-18 08:15:00|149217.1|149127.1|149325.4|149235.4|149349.3|149259.3|149213.8|149123.8|691
1629274800000|2021-08-18 08:20:00|149323.2|149233.2|149328.2|149238.2|149344.8|149254.8|149310.2|149220.2|637
1629275100000|2021-08-18 08:25:00|149337|149247|149117|148987|149350.6|149260.6|149094.8|148964.8|823
1629275400000|2021-08-18 08:30:00|149115.9|148985.9|149163|149073|149221.4|149131.4|149029.1|148920.5|780
1629275700000|2021-08-18 08:35:00|149159|149069|149221.3|149131.3|149247.3|149157.3|149158.1|149068.1|713
1629276000000|2021-08-18 08:40:00|149222.4|149132.4|149147.1|149057.1|149235.3|149145.3|149147.1|149057.1|641
1629276300000|2021-08-18 08:45:00|149146.2|149056.2|149156.9|149066.9|149187.6|149097.6|149096.9|149006.9|847
1629276600000|2021-08-18 08:50:00|149157.4|149067.4|148904.8|148814.8|149157.4|149067.4|148867.1|148777.1|792
1629276900000|2021-08-18 08:55:00|148907.8|148817.8|148875.3|148785.3|148961|148869|148861.8|148771.8|695
1629277200000|2021-08-18 09:00:00|148880.2|148790.2|148950.7|148820.7|148952.1|148837.6|148772.7|148682.7|686
1629277500000|2021-08-18 09:05:00|148949.8|148819.8|149019.2|148929.2|149087.4|148975.8|148906.1|148816.1|821
1629277800000|2021-08-18 09:10:00|149018.1|148928.1|148949.9|148859.9|149065|148975|148947.2|148857.2|772
1629278100000|2021-08-18 09:15:00|148951.1|148861.1|148987.2|148897.2|149055.9|148965.9|148942.1|148852.1|648
1629278400000|2021-08-18 09:20:00|148987|148897|149000|148910|149003.9|148913.9|148953.6|148863.6|624
1629278700000|2021-08-18 09:25:00|149000.5|148910.5|149009.2|148919.2|149026.5|148936.5|148936.9|148846.9|731
1629279000000|2021-08-18 09:30:00|149009.4|148919.4|149118.9|149028.9|149138|149048|149003.2|148913.2|713
1629279300000|2021-08-18 09:35:00|149117.5|149027.5|149164.1|149074.1|149179.2|149089.2|149088.5|148998.5|758
1629279600000|2021-08-18 09:40:00|149167.8|149077.8|149120.6|149030.6|149173.7|149083.7|149093.9|149003.9|738
1629279900000|2021-08-18 09:45:00|149119.9|149029.9|149208.1|149118.1|149219.2|149129.2|149100.1|149010.1|684
1629280200000|2021-08-18 09:50:00|149208.6|149118.6|149229.6|149139.6|149254.4|149164.4|149111.8|149021.8|713
1629280500000|2021-08-18 09:55:00|149230.3|149140.3|149254.7|149164.7|149299.1|149209.1|149209.7|149119.7|704
1629280800000|2021-08-18 10:00:00|149254.2|149164.2|149254.1|149164.1|149270.4|149180.4|149232.1|149142.1|535
1629281100000|2021-08-18 10:05:00|149252.9|149162.9|149477|149387|149495.2|149405.2|149252.1|149162.1|657
1629281400000|2021-08-18 10:10:00|149476.9|149386.9|149315.3|149225.3|149506.2|149416.2|149303.3|149213.3|679
1629281700000|2021-08-18 10:15:00|149314.3|149224.3|149432.1|149342.1|149448|149358|149311.8|149221.8|751
1629282000000|2021-08-18 10:20:00|149433|149343|149438.8|149348.8|149529.4|149439.4|149419|149329|675
1629282300000|2021-08-18 10:25:00|149441.5|149351.5|149443.5|149353.5|149494.1|149404.1|149355.1|149265.1|754
1629282600000|2021-08-18 10:30:00|149444.6|149354.6|149419.3|149329.3|149521|149431|149379.8|149289.8|703
1629282900000|2021-08-18 10:35:00|149410.6|149320.6|149177.3|149087.3|149437.8|149347.8|149169.5|149079.5|687
1629283200000|2021-08-18 10:40:00|149177.5|149087.5|149209.1|149119.1|149257.8|149167.8|149159.5|149069.5|658
1629283500000|2021-08-18 10:45:00|149209|149119|149207.6|149117.6|149307.2|149217.2|149107.5|149017.5|704
1629283800000|2021-08-18 10:50:00|149204.8|149114.8|149239.3|149149.3|149270.8|149180.8|149188.2|149098.2|851
1629284100000|2021-08-18 10:55:00|149240.7|149150.7|149456.6|149326.6|149494|149396|149240.1|149150.1|809
1629284400000|2021-08-18 11:00:00|149454.3|149324.3|149362.9|149272.9|149549.7|149450.5|149336.6|149244.4|788
1629284700000|2021-08-18 11:05:00|149356.6|149266.6|149287.5|149197.5|149386.6|149296.6|149234.9|149144.9|713
1629285000000|2021-08-18 11:10:00|149289.6|149199.6|149273.9|149183.9|149367.9|149277.9|149251.8|149147.6|841
1629285300000|2021-08-18 11:15:00|149270|149180|149213.6|149123.6|149347.5|149257.5|149149.4|149059.4|846
1629285600000|2021-08-18 11:20:00|149213.2|149123.2|149170.2|149080.2|149254.2|149164.2|149160.3|149070.3|646
1629285900000|2021-08-18 11:25:00|149168.3|149078.3|149238.8|149148.8|149328.6|149238.6|149168.3|149078.3|864
1629286200000|2021-08-18 11:30:00|149237.6|149147.6|149326.4|149236.4|149365|149275|149237.3|149147.3|869
1629286500000|2021-08-18 11:35:00|149327.1|149237.1|149286.8|149196.8|149361.1|149271.1|149278.9|149188.9|784
1629286800000|2021-08-18 11:40:00|149287|149197|149237.2|149147.2|149344.5|149254.5|149222.7|149132.7|703
1629287100000|2021-08-18 11:45:00|149236.4|149146.4|149112.6|149022.6|149253.8|149163.8|149084.7|148994.7|715
1629287400000|2021-08-18 11:50:00|149112.9|149022.9|149121.7|149031.7|149193.3|149077.7|149076.4|148986.4|661
1629287700000|2021-08-18 11:55:00|149119.4|149029.4|148823.6|148733.6|149119.9|149029.9|148809.4|148719.4|780
1629288000000|2021-08-18 12:00:00|148824|148734|148829.7|148739.7|148898.2|148808.2|148769.1|148679.1|730
1629288300000|2021-08-18 12:05:00|148829.4|148739.4|148819.6|148729.6|148856.7|148766.7|148690.4|148597.3|709
1629288600000|2021-08-18 12:10:00|148762.8|148672.8|148770.6|148680.6|148777.2|148687.2|148716.1|148626.1|589
1629288900000|2021-08-18 12:15:00|148770.7|148680.7|148750.6|148660.6|148846.8|148756.8|148722.7|148632.7|651
1629289200000|2021-08-18 12:20:00|148750.1|148660.1|148568.2|148478.2|148751.3|148661.3|148563.2|148473.2|643
1629289500000|2021-08-18 12:25:00|148572.4|148482.4|148671.5|148541.5|148677.7|148573.2|148559.1|148469.1|644
1629289800000|2021-08-18 12:30:00|148670.8|148540.8|148748.4|148658.4|148769.8|148679.8|148670.5|148540.5|667
1629290100000|2021-08-18 12:35:00|148746.3|148656.3|148728.8|148638.8|148798.5|148691.4|148661.5|148571.5|659
1629290400000|2021-08-18 12:40:00|148728.7|148638.7|148820.6|148730.6|148928|148832.8|148719.9|148629.9|859
1629290700000|2021-08-18 12:45:00|148819.3|148729.3|148897.1|148807.1|148902.5|148812.5|148711.9|148595|710
1629291000000|2021-08-18 12:50:00|148897|148807|148948.6|148858.6|148960.9|148870.9|148831.8|148741.8|774
1629291300000|2021-08-18 12:55:00|148948.9|148858.9|148878.9|148788.9|149124.3|148998|148812.4|148709.7|820
1629291600000|2021-08-18 13:00:00|148881.9|148791.9|148921.1|148831.1|148923.6|148833.6|148824.6|148734.6|757
1629291900000|2021-08-18 13:05:00|148922.3|148832.3|148958.2|148868.2|149052|148962|148914.8|148824.8|738
1629292200000|2021-08-18 13:10:00|148957.4|148867.4|149188.7|149098.7|149231.3|149120.3|148957.4|148867.4|832
1629292500000|2021-08-18 13:15:00|149188.1|149098.1|149269.2|149179.2|149290|149200|149187|149097|767
1629292800000|2021-08-18 13:20:00|149269.8|149179.8|149409|149279|149457.9|149357.4|149265.2|149175.2|783
1629293100000|2021-08-18 13:25:00|149395.6|149305.6|149674.8|149584.8|149719.2|149598.3|149395.6|149305.6|938
1629293400000|2021-08-18 13:30:00|149672.8|149582.8|149681.6|149591.6|149836|149744.3|149652.2|149562.2|903
1629293700000|2021-08-18 13:35:00|149682.7|149592.7|149768.7|149638.7|149772.9|149653.7|149596.8|149485.1|896
1629294000000|2021-08-18 13:40:00|149768.4|149638.4|149681.7|149591.7|149825.7|149717.8|149671.7|149581.7|892
1629294300000|2021-08-18 13:45:00|149679.2|149589.2|149738.5|149648.5|149826.8|149736.8|149679.2|149589.2|812
1629294600000|2021-08-18 13:50:00|149738.2|149648.2|149606.1|149476.1|149796.4|149701.2|149579.2|149468.7|875
1629294900000|2021-08-18 13:55:00|149605.8|149475.8|149322.1|149232.1|149610.4|149501.3|149312.6|149207|931
1629295200000|2021-08-18 14:00:00|149321.6|149231.6|149480.9|149390.9|149496.5|149406.5|149320.1|149230.1|875
1629295500000|2021-08-18 14:05:00|149483.4|149393.4|149510.9|149420.9|149527|149425.7|149398.1|149305.9|790
1629295800000|2021-08-18 14:10:00|149509.9|149419.9|149483.6|149393.6|149519.7|149427.5|149481.1|149387|743
1629296100000|2021-08-18 14:15:00|149476.8|149386.8|149562.7|149472.7|149628|149516.7|149471.2|149381.2|937
1629296400000|2021-08-18 14:20:00|149563.1|149473.1|149504.9|149414.9|149591.3|149501.3|149484.9|149371.3|742
1629296700000|2021-08-18 14:25:00|149504.8|149414.8|149716|149586|149810.7|149706.2|149504.2|149414.2|810
1629297000000|2021-08-18 14:30:00|149713.2|149583.2|149660.8|149570.8|149721.2|149631.2|149605.1|149488.1|919
1629297300000|2021-08-18 14:35:00|149661.2|149571.2|149817.5|149727.5|149819.2|149729.2|149659.7|149569.7|754
1629297600000|2021-08-18 14:40:00|149816.2|149726.2|149891.1|149801.1|149913.7|149823.7|149815.5|149710.8|837
1629297900000|2021-08-18 14:45:00|149891.3|149801.3|149774.4|149684.4|149913.7|149823.7|149706.1|149584.7|836
1629298200000|2021-08-18 14:50:00|149772.6|149682.6|149806.6|149716.6|149835.4|149745.4|149749.3|149642.2|921
1629298500000|2021-08-18 14:55:00|149805.5|149715.5|149602.8|149512.8|149852.1|149762.1|149567.3|149477.3|901
1629298800000|2021-08-18 15:00:00|149602.3|149512.3|149605.3|149475.3|149650.9|149560.9|149536.4|149431.2|939
1629299100000|2021-08-18 15:05:00|149604.8|149474.8|149592.4|149502.4|149674.7|149550.5|149507.9|149407.2|890
1629299400000|2021-08-18 15:10:00|149590.8|149500.8|149618.1|149528.1|149689.7|149567.5|149581.8|149491.8|901
1629299700000|2021-08-18 15:15:00|149628.3|149538.3|149646.5|149556.5|149774.9|149668.5|149604.6|149511.7|888
1629300000000|2021-08-18 15:20:00|149648.6|149558.6|149665.4|149575.4|149704.6|149588.7|149633.3|149522.9|812
1629300300000|2021-08-18 15:25:00|149666.5|149576.5|149593.5|149503.5|149713.8|149606.8|149592|149481.1|788
1629300600000|2021-08-18 15:30:00|149594.4|149504.4|149898.2|149808.2|150014.8|149924.8|149587.7|149481.9|932
1629300900000|2021-08-18 15:35:00|149895.4|149805.4|149991.8|149861.8|150037.9|149947.9|149885.5|149795.5|897
1629301200000|2021-08-18 15:40:00|149992.4|149862.4|149946.6|149856.6|150007.1|149912.1|149927.1|149837.1|803
1629301500000|2021-08-18 15:45:00|149946.3|149856.3|149667.4|149577.4|149949.6|149859.6|149657.7|149544|866
1629301800000|2021-08-18 15:50:00|149666|149576|149521.7|149391.7|149775.7|149680.6|149493.1|149363.1|877
1629302100000|2021-08-18 15:55:00|149521.5|149391.5|149467.3|149377.3|149539|149438.8|149436.3|149306.3|820
1629302400000|2021-08-18 16:00:00|149463.2|149373.2|149542|149452|149542.7|149452.7|149415.8|149325.8|903
1629302700000|2021-08-18 16:05:00|149542.3|149452.3|149512.7|149422.7|149548.6|149458.6|149441.5|149351.5|815
1629303000000|2021-08-18 16:10:00|149519.9|149429.9|149580|149490|149601.4|149511.4|149510.7|149420.7|695
1629303300000|2021-08-18 16:15:00|149585.4|149495.4|149605|149515|149660.2|149559.9|149582.2|149483.4|723
1629303600000|2021-08-18 16:20:00|149604.2|149514.2|149523.2|149393.2|149669.8|149579.8|149497.1|149387.2|802
1629303900000|2021-08-18 16:25:00|149526.3|149396.3|149574.8|149484.8|149614.2|149524.2|149502.8|149393|644
1629304200000|2021-08-18 16:30:00|149572.1|149482.1|149449.1|149359.1|149585.9|149495.9|149426.6|149317.8|728
1629304500000|2021-08-18 16:35:00|149450.6|149360.6|149439.9|149349.9|149505.5|149407.2|149426.2|149321.8|733
1629304800000|2021-08-18 16:40:00|149439.8|149349.8|149458|149328|149462.8|149357.2|149412.7|149301.5|715
1629305100000|2021-08-18 16:45:00|149457|149327|149470.7|149340.7|149487.8|149392.6|149422.8|149310.5|726
1629305400000|2021-08-18 16:50:00|149449.2|149359.2|149508.1|149418.1|149531.7|149421.4|149446.2|149343.6|685
1629305700000|2021-08-18 16:55:00|149510|149420|149520.9|149430.9|149620.6|149508.5|149496.6|149395.1|752
1629306000000|2021-08-18 17:00:00|149520.2|149430.2|149413.2|149323.2|149570.3|149470.1|149413.2|149306.9|749
1629306300000|2021-08-18 17:05:00|149410.1|149320.1|149410.5|149280.5|149446.5|149337.7|149298.5|149208.5|698
1629306600000|2021-08-18 17:10:00|149409.8|149279.8|149420.9|149290.9|149437.6|149340|149382.3|149271.3|719
1629306900000|2021-08-18 17:15:00|149420.6|149290.6|149401.1|149271.1|149421.1|149311.3|149368|149256.4|682
1629307200000|2021-08-18 17:20:00|149402.1|149272.1|149392.3|149262.3|149415.5|149306.7|149305.5|149214.4|753
1629307500000|2021-08-18 17:25:00|149387.7|149257.7|149398.9|149308.9|149425.1|149321.9|149348.1|149252.5|761
1629307800000|2021-08-18 17:30:00|149400.7|149310.7|149523.9|149433.9|149561.6|149447.7|149392.8|149302.8|627
1629308100000|2021-08-18 17:35:00|149522.6|149432.6|149592.9|149462.9|149641.1|149525.9|149521.3|149405.8|645
1629308400000|2021-08-18 17:40:00|149593.2|149463.2|149521.9|149391.9|149626.4|149496.4|149498.1|149385.1|744
1629308700000|2021-08-18 17:45:00|149522.1|149392.1|149570.2|149440.2|149589.1|149494.5|149491.9|149384.9|718
1629309000000|2021-08-18 17:50:00|149572.4|149442.4|149606.2|149476.2|149624.5|149494.5|149555|149437.2|742
1629309300000|2021-08-18 17:55:00|149606.8|149476.8|149687.5|149491.2|149840.8|149540.8|149593|149447.6|732
1629309600000|2021-08-18 18:00:00|149651.9|149490.7|148885.1|148755.1|149876.5|149576.5|148732.4|148587|997
1629309900000|2021-08-18 18:05:00|148881|148751|149140.5|149010.5|149287.2|149157.2|148797.8|148667.8|936
1629310200000|2021-08-18 18:10:00|149139.4|149009.4|149247.3|149117.3|149359|149229|149056.7|148926.7|994
1629310500000|2021-08-18 18:15:00|149252.8|149122.8|149343.5|149213.5|149544.2|149414.2|149234.9|149104.9|979
1629310800000|2021-08-18 18:20:00|149343.7|149213.7|149456.5|149326.5|149468.5|149338.5|149235.7|149105.7|992
1629311100000|2021-08-18 18:25:00|149455.5|149325.5|149243.2|149113.2|149468.7|149338.7|149228.2|149098.2|851
1629311400000|2021-08-18 18:30:00|149243.9|149113.9|149056.5|148926.5|149245.1|149115.1|149029.1|148899.1|882
1629311700000|2021-08-18 18:35:00|149058.6|148928.6|149162.8|149032.8|149169.3|149039.3|149049.6|148919.6|969
1629312000000|2021-08-18 18:40:00|149162.7|149032.7|149313.3|149183.3|149334.3|149204.3|149115.9|148985.9|964
1629312300000|2021-08-18 18:45:00|149313.4|149183.4|149339.2|149209.2|149477.7|149361.2|149313.4|149183.4|864
1629312600000|2021-08-18 18:50:00|149342.3|149212.3|149438.4|149308.4|149451.7|149321.7|149305.9|149196|887
1629312900000|2021-08-18 18:55:00|149440.1|149310.1|149555.3|149425.3|149575.6|149445.6|149339.4|149210.7|890
1629313200000|2021-08-18 19:00:00|149560.8|149430.8|149436.2|149306.2|149578.4|149448.4|149431.7|149301.7|794
1629313500000|2021-08-18 19:05:00|149436|149306|149427.3|149297.3|149481.8|149351.8|149390.5|149260.5|706
1629313800000|2021-08-18 19:10:00|149424.5|149294.5|149429.5|149299.5|149482.6|149352.6|149419.1|149289.1|698
1629314100000|2021-08-18 19:15:00|149423.7|149293.7|149362.7|149232.7|149453.8|149323.8|149346.9|149216.9|723
1629314400000|2021-08-18 19:20:00|149362.8|149232.8|149466.7|149336.7|149497|149367|149329.7|149222.8|737
1629314700000|2021-08-18 19:25:00|149466.6|149336.6|149490|149360|149532.5|149402.5|149408.2|149278.2|713
1629315000000|2021-08-18 19:30:00|149488.8|149358.8|149668.9|149538.9|149697.4|149567.4|149488.8|149358.8|772
1629315300000|2021-08-18 19:35:00|149668.7|149538.7|149710|149580|149790.6|149674.5|149629.8|149499.8|626
1629315600000|2021-08-18 19:40:00|149709.8|149579.8|149644.9|149514.9|149709.8|149591.2|149582.8|149452.8|581
1629315900000|2021-08-18 19:45:00|149645.2|149515.2|149758.5|149628.5|149767.5|149651|149637.9|149507.9|719
1629316200000|2021-08-18 19:50:00|149762.3|149632.3|149734.4|149604.4|149789.2|149676.8|149701.9|149571.9|820
1629316500000|2021-08-18 19:55:00|149729.3|149599.3|149758.1|149628.1|149789.1|149659.1|149726.6|149596.6|742
1629316800000|2021-08-18 20:00:00|149762.5|149632.5|149786.8|149656.8|149793.9|149674.9|149712.9|149600.3|714
1629317100000|2021-08-18 20:05:00|149786.2|149656.2|149797.3|149667.3|149815.4|149699.2|149751.2|149653.7|466
1629317400000|2021-08-18 20:10:00|149809.1|149679.1|149774.5|149644.5|149809.1|149694.3|149771.5|149643.3|481
1629317700000|2021-08-18 20:15:00|149774.3|149644.3|149811.3|149681.3|149815.3|149689.9|149764|149644.3|357
1629318000000|2021-08-18 20:20:00|149810|149680|149933.1|149803.1|149943.4|149827.3|149809.7|149679.7|536
1629318300000|2021-08-18 20:25:00|149930.1|149800.1|149857.6|149727.6|149980.9|149850.9|149829.6|149715.9|469
1629318600000|2021-08-18 20:30:00|149864.3|149734.3|149892.8|149762.8|149900.7|149770.7|149830.6|149700.6|353
1629318900000|2021-08-18 20:35:00|149892.5|149762.5|149859.2|149729.2|149912.9|149782.9|149849.3|149719.3|469
1629319200000|2021-08-18 20:40:00|149859.5|149729.5|149834.1|149704.1|149883.9|149753.9|149767.4|149529.3|394
1629319500000|2021-08-18 20:45:00|149838.4|149708.4|149877|149668.5|149910.2|149735.4|149806.6|149646.1|456
1629319800000|2021-08-18 20:50:00|149896.1|149653.9|149920|149620|149937.5|149730.5|149829|149620|196
1629320100000|2021-08-18 20:55:00|149961.3|149669.4|149933.1|149651.6|149966.9|149710.6|149823.9|149604.8|186
1629320400000|2021-08-18 21:00:00|149929.6|149629.6|149822.3|149522.3|149943.1|149643.1|149756.2|149456.2|21
1629321000000|2021-08-18 21:10:00|149651.9|149351.9|149667.8|149367.8|149667.8|149367.8|149649.3|149349.3|5
1629321300000|2021-08-18 21:15:00|149671.7|149371.7|149638|149338|149701.7|149401.7|149638|149338|16
1629321600000|2021-08-18 21:20:00|149652.3|149352.3|149623.4|149323.4|149718.2|149418.2|149623.4|149323.4|3
1629321900000|2021-08-18 21:25:00|149718.2|149418.2|149718.4|149418.4|149718.4|149418.4|149650.4|149350.4|12
1629322200000|2021-08-18 21:30:00|149652|149352|149651.7|149351.7|149701.1|149401.1|149621.2|149321.2|10
1629322500000|2021-08-18 21:35:00|149670.4|149370.4|149646.1|149346.1|149699.9|149399.9|149638|149338|19
1629322800000|2021-08-18 21:40:00|149699.9|149399.9|149700.7|149400.7|149716.5|149416.5|149632.7|149332.7|32
1629323100000|2021-08-18 21:45:00|149710.8|149410.8|149851.3|149551.3|150034.1|149734.1|149638.9|149338.9|286
1629323400000|2021-08-18 21:50:00|149849.7|149549.7|149839.3|149539.3|149885.9|149585.9|149815.3|149515.3|149
1629323700000|2021-08-18 21:55:00|149837.2|149537.2|149879|149579|149886.2|149586.2|149834.3|149534.3|118
1629324000000|2021-08-18 22:00:00|149874|149574|149567.5|149267.5|150000.1|149700.1|149533.9|149233.9|594
1629324300000|2021-08-18 22:05:00|149569|149269|149611.8|149311.8|149689.7|149389.7|149556.2|149256.2|220
1629324600000|2021-08-18 22:10:00|149607|149307|149621.4|149321.4|149687.1|149387.1|149554|149254|154
1629324900000|2021-08-18 22:15:00|149578.9|149278.9|149630.7|149330.7|149666.9|149366.9|149537.5|149237.5|297
1629325200000|2021-08-18 22:20:00|149628.1|149328.1|149531|149231|149656.7|149356.7|149500.7|149200.7|227
1629325500000|2021-08-18 22:25:00|149560.6|149260.6|149580.7|149280.7|149678.3|149378.3|149489.4|149189.4|168
1629325800000|2021-08-18 22:30:00|149607.8|149307.8|149597.3|149297.3|149668.4|149368.4|149497.5|149197.5|229
1629326100000|2021-08-18 22:35:00|149597.1|149297.1|149606.9|149306.9|149732|149432|149461.6|149161.6|148
1629326400000|2021-08-18 22:40:00|149615.5|149315.5|149657.9|149357.9|149706.5|149406.5|149539.9|149239.9|165
1629326700000|2021-08-18 22:45:00|149644.1|149344.1|149577.6|149277.6|149713.9|149413.9|149460|149160|206
1629327000000|2021-08-18 22:50:00|149564.8|149264.8|149596.5|149296.5|149693.8|149393.8|149492.6|149192.6|283
1629327300000|2021-08-18 22:55:00|149596.8|149296.8|149640.6|149340.6|149677.4|149377.4|149569.4|149269.4|302
1629327600000|2021-08-18 23:00:00|149598.2|149298.2|149825.2|149525.2|149836.6|149536.6|149488.6|149188.6|917
1629327900000|2021-08-18 23:05:00|149824.9|149524.9|149842.3|149627.9|149878.5|149656.4|149808.4|149512.4|529
1629328200000|2021-08-18 23:10:00|149844.1|149627|149827.2|149619.6|149863.4|149680.1|149789|149607|422
1629328500000|2021-08-18 23:15:00|149825.7|149620.9|149820.5|149690.5|149869.6|149699|149781.7|149606.5|353
1629328800000|2021-08-18 23:20:00|149816.2|149686.2|149852.3|149645.2|149881.7|149703|149790.7|149588.8|364
1629329100000|2021-08-18 23:25:00|149850.9|149643.6|149833.3|149612.7|149866.2|149689.5|149788.1|149606.7|343
1629329400000|2021-08-18 23:30:00|149833.7|149612.4|149829.1|149629|149847.3|149667.9|149783.9|149604.9|282
1629329700000|2021-08-18 23:35:00|149794.7|149664.7|149798.7|149668.7|149856.9|149679.4|149787.7|149599.4|238
1629330000000|2021-08-18 23:40:00|149797.7|149667.7|149805.5|149675.5|149868.5|149689.1|149796.3|149614.9|272
1629330300000|2021-08-18 23:45:00|149806.8|149676.8|149814.5|149684.5|149885.4|149700.4|149789.3|149617.4|341
1629330600000|2021-08-18 23:50:00|149849.6|149607.2|149865.4|149658.9|149896|149713.9|149800.1|149607.2|323
1629330900000|2021-08-18 23:55:00|149869.3|149654.2|149843.7|149633.5|149884.4|149718.4|149798|149609.1|321
1629331200000|2021-08-19 00:00:00|149757.9|149457.9|149495.8|149195.8|149757.9|149457.9|149333.1|149033.1|715
1629331500000|2021-08-19 00:05:00|149495.6|149195.6|149561.8|149261.8|149624.4|149324.4|149478.1|149178.1|528
1629331800000|2021-08-19 00:10:00|149561.9|149261.9|149903.6|149603.6|149924.3|149624.3|149554.9|149254.9|810
1629332100000|2021-08-19 00:15:00|149904.3|149604.3|149932.1|149632.1|149996.9|149760.4|149809.3|149509.3|638
1629332400000|2021-08-19 00:20:00|149960.8|149660.8|149916.5|149679.6|150018.5|149732.6|149829.9|149529.9|571
1629332700000|2021-08-19 00:25:00|149917.5|149677|149700.7|149400.7|149976.5|149726.8|149531.3|149231.3|724
1629333000000|2021-08-19 00:30:00|149700.8|149400.8|149703.4|149403.4|149752.7|149452.7|149631.9|149331.9|361
1629333300000|2021-08-19 00:35:00|149695.8|149395.8|149680.3|149380.3|149737|149437|149630.8|149330.8|294
1629333600000|2021-08-19 00:40:00|149679.4|149379.4|150021.8|149721.8|150022.9|149722.9|149644.4|149344.4|378
1629333900000|2021-08-19 00:45:00|150012.2|149722.7|149966.5|149740.8|150057.5|149788.8|149894|149696.4|344
1629334200000|2021-08-19 00:50:00|150010.6|149730.4|149938.6|149724|150039|149796.9|149859.9|149601|482
1629334500000|2021-08-19 00:55:00|149892.7|149762.7|149936.1|149806.1|150016.5|149818.6|149879.4|149717|303
1629334800000|2021-08-19 01:00:00|149936.5|149806.5|149982.8|149852.8|150082|149871.7|149928.9|149728.9|380
1629335100000|2021-08-19 01:05:00|149984|149854|150006.7|149876.7|150049.9|149888.5|149968.3|149824.2|347
1629335400000|2021-08-19 01:10:00|150003.4|149873.4|149970.3|149840.3|150051|149897.1|149949.9|149809.6|506
1629335700000|2021-08-19 01:15:00|149966.4|149836.4|149967|149837|150064.3|149868.7|149936.6|149797.3|370
1629336000000|2021-08-19 01:20:00|149969.2|149839.2|149985.2|149855.2|150069|149862|149951.6|149810.2|328
1629336300000|2021-08-19 01:25:00|149978|149848|149961.3|149831.3|150028.1|149861.6|149948|149798.3|382
1629336600000|2021-08-19 01:30:00|149962.7|149832.7|149798.5|149587.4|149977|149847|149754.5|149552.7|578
1629336900000|2021-08-19 01:35:00|149815.4|149569.7|149848|149605.4|149914.2|149646.3|149753.9|149553.5|497
1629337200000|2021-08-19 01:40:00|149846.9|149605.8|149858.5|149633.2|149971.5|149698.4|149763.1|149586.5|358
1629337500000|2021-08-19 01:45:00|149858.3|149633|149938.1|149653.6|149969|149796.2|149797.3|149624.1|354
1629337800000|2021-08-19 01:50:00|149894|149764|149956.4|149720|149996.8|149800.1|149877.9|149700.3|382
1629338100000|2021-08-19 01:55:00|149952.7|149720.8|149961.7|149831.7|150025.7|149845.5|149896.2|149705.9|442
1629338400000|2021-08-19 02:00:00|149963|149833|149947.4|149817.4|150038.5|149841.4|149930.7|149769.4|364
1629338700000|2021-08-19 02:05:00|149948.2|149818.2|149920.9|149790.9|150064.8|149832.5|149910.1|149750.9|321
1629339000000|2021-08-19 02:10:00|149919.8|149789.8|149959|149829|150041.3|149833.6|149919.6|149775.2|325
1629339300000|2021-08-19 02:15:00|149958.3|149828.3|149984.7|149854.7|150021.7|149863|149942|149784.4|360
1629339600000|2021-08-19 02:20:00|149984.8|149854.8|150160.7|150030.7|150273.8|150143.8|149981.9|149851.9|620
1629339900000|2021-08-19 02:25:00|150157.3|150027.3|150469.7|150339.7|150567.3|150394.8|150141.7|150011.7|670
1629340200000|2021-08-19 02:30:00|150471.7|150341.7|150390.8|150260.8|150488.5|150358.5|150375.2|150231.2|510
1629340500000|2021-08-19 02:35:00|150439.1|150226.1|150314.4|150184.4|150476|150316|150289.2|150159.2|530
1629340800000|2021-08-19 02:40:00|150314.2|150184.2|150358.9|150228.9|150376|150246|150270.2|150140.2|552
1629341100000|2021-08-19 02:45:00|150352.3|150222.3|150358.3|150228.3|150402.9|150272.9|150341.7|150211.7|300
1629341400000|2021-08-19 02:50:00|150408.2|150278.2|150388.3|150258.3|150408.2|150278.2|150330.4|150200.4|239
1629341700000|2021-08-19 02:55:00|150388.5|150258.5|150444|150314|150479.6|150349.6|150386.6|150256.6|471
1629342000000|2021-08-19 03:00:00|150453.9|150323.9|150462.3|150332.3|150476.6|150346.6|150422.2|150292.2|518
1629342300000|2021-08-19 03:05:00|150462.2|150332.2|150477.2|150347.2|150504.6|150374.6|150445.5|150315.5|453
1629342600000|2021-08-19 03:10:00|150477.8|150347.8|150438.5|150308.5|150574.2|150444.2|150434.4|150304.4|530
1629342900000|2021-08-19 03:15:00|150438.6|150308.6|150517.4|150387.4|150538.7|150408.7|150429.2|150299.2|580
1629343200000|2021-08-19 03:20:00|150521.7|150391.7|150444|150314|150521.7|150391.7|150407.2|150277.2|514
1629343500000|2021-08-19 03:25:00|150444.6|150314.6|150432.1|150302.1|150481.7|150351.7|150426.4|150296.4|362
1629343800000|2021-08-19 03:30:00|150431.5|150301.5|150436.9|150306.9|150463.8|150333.8|150423.6|150293.6|443
1629344100000|2021-08-19 03:35:00|150435.9|150305.9|150424|150294|150449.4|150319.4|150419.9|150289.9|403
1629344400000|2021-08-19 03:40:00|150424.8|150294.8|150383.2|150253.2|150429.6|150299.6|150375.2|150245.2|335
1629344700000|2021-08-19 03:45:00|150382.2|150252.2|150391.8|150261.8|150410.8|150280.8|150373|150243|261
1629345000000|2021-08-19 03:50:00|150388|150258|150362.5|150232.5|150400.4|150270.4|150350.4|150220.4|506
1629345300000|2021-08-19 03:55:00|150363.5|150233.5|150389.8|150259.8|150394|150264|150362.9|150232.9|301
1629345600000|2021-08-19 04:00:00|150384|150254|150365.2|150235.2|150390.7|150260.7|150360.9|150230.9|311
1629345900000|2021-08-19 04:05:00|150374|150244|150391.4|150261.4|150409.6|150279.6|150347.7|150237|376
1629346200000|2021-08-19 04:10:00|150391.5|150261.5|150379|150249|150412.9|150282.9|150357.6|150227.6|408
1629346500000|2021-08-19 04:15:00|150378.4|150248.4|150374.6|150244.6|150386.3|150256.3|150345.3|150221.9|292
1629346800000|2021-08-19 04:20:00|150378.1|150248.1|150388.3|150258.3|150410.7|150280.7|150348.9|150231.9|384
1629347100000|2021-08-19 04:25:00|150387.4|150257.4|150393.1|150263.1|150414.2|150284.2|150358.2|150240.7|445
1629347400000|2021-08-19 04:30:00|150392.7|150262.7|150390.9|150260.9|150428.7|150298.7|150339|150234.5|505
1629347700000|2021-08-19 04:35:00|150395.2|150265.2|150423.5|150293.5|150434.7|150304.7|150395.2|150265.2|346
1629348000000|2021-08-19 04:40:00|150422.6|150292.6|150422.4|150292.4|150439.4|150318.9|150399.7|150288.1|292
1629348300000|2021-08-19 04:45:00|150427.3|150297.3|150430.3|150300.3|150438.3|150321.8|150402.1|150291.3|330
1629348600000|2021-08-19 04:50:00|150430.1|150300.1|150435.8|150305.8|150444.1|150339.4|150401.7|150292.1|330
1629348900000|2021-08-19 04:55:00|150434.1|150304.1|150413.3|150283.3|150445.1|150341|150407.4|150280.7|362
1629349200000|2021-08-19 05:00:00|150420.3|150290.3|150378.6|150248.6|150441.7|150311.7|150377.5|150247.5|583
1629349500000|2021-08-19 05:05:00|150381|150251|150421|150291|150421.7|150291.7|150374|150244|513
1629349800000|2021-08-19 05:10:00|150419.8|150289.8|150407.5|150277.5|150426.4|150296.4|150395.7|150265.7|605
1629350100000|2021-08-19 05:15:00|150408.3|150278.3|150416.5|150286.5|150420.1|150290.1|150375.4|150245.4|583
1629350400000|2021-08-19 05:20:00|150414.9|150284.9|150398.7|150268.7|150424.8|150294.8|150386.1|150256.1|582
1629350700000|2021-08-19 05:25:00|150399.1|150269.1|150449.3|150319.3|150506.9|150376.9|150391.9|150261.9|646
1629351000000|2021-08-19 05:30:00|150449.4|150319.4|150461.3|150331.3|150481.4|150351.4|150439.1|150309.1|582
1629351300000|2021-08-19 05:35:00|150460.9|150330.9|150488.6|150358.6|150497|150367|150425.2|150295.2|643
1629351600000|2021-08-19 05:40:00|150487.8|150357.8|150473.7|150343.7|150540.3|150410.3|150453.4|150338.9|644
1629351900000|2021-08-19 05:45:00|150478.2|150348.2|150489.1|150359.1|150507.8|150390.7|150474|150344|614
1629352200000|2021-08-19 05:50:00|150492.8|150362.8|150664.7|150534.7|150669.5|150556.5|150470.9|150352.6|530
1629352500000|2021-08-19 05:55:00|150645.4|150555.4|150703.3|150573.3|150799.6|150669.6|150641.5|150551.5|714
1629352800000|2021-08-19 06:00:00|150703.4|150573.4|150639.8|150509.8|150715.7|150585.7|150583.4|150453.4|872
1629353100000|2021-08-19 06:05:00|150640.1|150510.1|150670.8|150540.8|150694.5|150564.5|150521.7|150404.8|815
1629353400000|2021-08-19 06:10:00|150678.5|150548.5|150597.6|150467.6|150729.6|150599.6|150571.5|150441.5|897
1629353700000|2021-08-19 06:15:00|150601|150471|150717.2|150587.2|150742|150612|150577|150456.5|774
1629354000000|2021-08-19 06:20:00|150722.8|150592.8|150756.3|150626.3|150937.1|150807.1|150713.9|150583.9|861
1629354300000|2021-08-19 06:25:00|150755.3|150625.3|150724.7|150594.7|150771.7|150641.7|150649.7|150527.8|716
1629354600000|2021-08-19 06:30:00|150724|150594|150428.2|150338.2|150731.3|150641.3|150413.2|150314.9|799
1629354900000|2021-08-19 06:35:00|150428.6|150338.6|150381.9|150291.9|150473.2|150383.2|150296.1|150206.1|745
1629355200000|2021-08-19 06:40:00|150381.2|150291.2|150323.6|150233.6|150388.9|150298.9|150317.3|150227.3|719
1629355500000|2021-08-19 06:45:00|150324.4|150234.4|150331.3|150241.3|150360.4|150270.4|150280|150190|663
1629355800000|2021-08-19 06:50:00|150337.3|150247.3|150441|150351|150441.8|150351.8|150285.3|150195.3|702
1629356100000|2021-08-19 06:55:00|150438.5|150348.5|150358.3|150268.3|150449.8|150359.8|150313.3|150223.3|716
1629356400000|2021-08-19 07:00:00|150360.5|150270.5|150555.2|150465.2|150561.2|150471.2|150328.5|150238.5|971
1629356700000|2021-08-19 07:05:00|150554.8|150464.8|150681.2|150551.2|150749|150659|150530.3|150440.3|898
1629357000000|2021-08-19 07:10:00|150673.9|150543.9|150706.5|150616.5|150776.4|150686.4|150592.9|150502.9|969
1629357300000|2021-08-19 07:15:00|150706.9|150616.9|150656.4|150566.4|150728|150638|150589.2|150499.2|851
1629357600000|2021-08-19 07:20:00|150653.6|150563.6|150830.1|150740.1|150848.6|150758.6|150587.2|150497.2|911
1629357900000|2021-08-19 07:25:00|150830|150740|150976.6|150886.6|151075.9|150985.9|150813.8|150723.8|858
1629358200000|2021-08-19 07:30:00|150979.7|150889.7|151224.6|151134.6|151230.5|151140.5|150976.9|150886.9|796
1629358500000|2021-08-19 07:35:00|151223.6|151133.6|151503.4|151413.4|151505.4|151415.4|151175.4|151085.4|809
1629358800000|2021-08-19 07:40:00|151502|151412|151547.1|151457.1|151881.8|151751.8|151499|151409|948
1629359100000|2021-08-19 07:45:00|151559.1|151429.1|151234.1|151144.1|151559.1|151429.1|151208.1|151118.1|725
1629359400000|2021-08-19 07:50:00|151234.6|151144.6|151312.2|151182.2|151380.8|151290.8|151132.6|151042.6|770
1629359700000|2021-08-19 07:55:00|151317|151187|151593.4|151503.4|151615.5|151514|151286.9|151181.9|818
1629360000000|2021-08-19 08:00:00|151593.2|151503.2|151696.9|151606.9|151704.6|151614.6|151577.9|151486.8|784
1629360300000|2021-08-19 08:05:00|151694.3|151604.3|151379.4|151289.4|151705|151615|151377|151287|956
1629360600000|2021-08-19 08:10:00|151378.8|151288.8|151486.2|151396.2|151514.7|151405.1|151315.6|151225.6|901
1629360900000|2021-08-19 08:15:00|151485.4|151395.4|151571.2|151481.2|151602|151512|151436|151346|895
1629361200000|2021-08-19 08:20:00|151569.5|151479.5|151662|151572|151697|151574.2|151406.8|151294.7|850
1629361500000|2021-08-19 08:25:00|151662.6|151572.6|151633.1|151543.1|151785.2|151676.3|151563.8|151473.8|804
1629361800000|2021-08-19 08:30:00|151632.4|151542.4|151599.7|151509.7|151695.2|151605.2|151507.9|151417.9|810
1629362100000|2021-08-19 08:35:00|151597.8|151507.8|151520.1|151430.1|151670.8|151580.8|151513.4|151423.4|788
1629362400000|2021-08-19 08:40:00|151514.2|151424.2|151634.2|151544.2|151742.9|151645.9|151497|151407|803
1629362700000|2021-08-19 08:45:00|151634.1|151544.1|151719.9|151629.9|151774.4|151684.4|151630.7|151540.7|739
1629363000000|2021-08-19 08:50:00|151720.6|151630.6|151782.6|151692.6|151935.2|151845.2|151717.2|151627.2|756
1629363300000|2021-08-19 08:55:00|151780.3|151690.3|151813.2|151723.2|151907.8|151817.8|151739.5|151649.5|775
1629363600000|2021-08-19 09:00:00|151813.6|151723.6|151862.9|151772.9|151887.3|151797.3|151792.5|151702.5|905
1629363900000|2021-08-19 09:05:00|151863.1|151773.1|151989|151899|151993.5|151903.5|151818.8|151728.8|799
1629364200000|2021-08-19 09:10:00|151991.5|151901.5|152048.7|151918.7|152131.1|152041.1|151897.2|151807.2|853
1629364500000|2021-08-19 09:15:00|152050.6|151920.6|152078.6|151988.6|152256|152166|151983.8|151877.4|887
1629364800000|2021-08-19 09:20:00|152078.8|151988.8|152052.9|151962.9|152105.7|152004.9|151986.8|151878.3|936
1629365100000|2021-08-19 09:25:00|152053.1|151963.1|152008.7|151878.7|152084.7|151994.7|151924.1|151822.2|883
1629365400000|2021-08-19 09:30:00|152007.5|151877.5|151682|151592|152010.9|151903.2|151571.7|151441.7|835
1629365700000|2021-08-19 09:35:00|151681.7|151591.7|151682|151592|151726.7|151636.7|151618.5|151528.5|846
1629366000000|2021-08-19 09:40:00|151684.2|151594.2|151794.6|151704.6|151846.3|151743.9|151684.2|151594.2|747
1629366300000|2021-08-19 09:45:00|151794.8|151704.8|151743.7|151653.7|151795.3|151705.3|151693.7|151603.7|943
1629366600000|2021-08-19 09:50:00|151744.4|151654.4|151552|151462|151762.6|151672.6|151500.6|151394|751
1629366900000|2021-08-19 09:55:00|151554.2|151464.2|151687.6|151597.6|151696|151606|151486.6|151396.6|813
1629367200000|2021-08-19 10:00:00|151689.1|151599.1|151903.2|151813.2|151910.8|151820.8|151685|151595|791
1629367500000|2021-08-19 10:05:00|151903.3|151813.3|151824|151734|151915.1|151825.1|151732|151642|721
1629367800000|2021-08-19 10:10:00|151823.4|151733.4|151947.2|151857.2|151966.5|151876.5|151811.9|151721.9|690
1629368100000|2021-08-19 10:15:00|151949.4|151859.4|151887.2|151797.2|151949.4|151859.4|151801.6|151711.6|816
1629368400000|2021-08-19 10:20:00|151887.3|151797.3|151693.2|151603.2|151912.2|151822.2|151685.6|151595.6|706
1629368700000|2021-08-19 10:25:00|151695|151605|151749.8|151659.8|151765.4|151675.4|151667.8|151577.8|680
1629369000000|2021-08-19 10:30:00|151747.9|151657.9|151721.8|151631.8|151805.4|151691.7|151698.6|151608.6|732
1629369300000|2021-08-19 10:35:00|151724.5|151634.5|151617.7|151527.7|151724.5|151634.5|151602.7|151505.4|684
1629369600000|2021-08-19 10:40:00|151618.3|151528.3|151719.3|151629.3|151733.7|151635|151611.8|151521.8|727
1629369900000|2021-08-19 10:45:00|151717.3|151627.3|151781.8|151691.8|151792|151702|151597.3|151507.3|731
1629370200000|2021-08-19 10:50:00|151783.5|151693.5|151798.1|151708.1|151864.4|151774.4|151748.7|151658.7|728
1629370500000|2021-08-19 10:55:00|151797.4|151707.4|151872.7|151782.7|151881.5|151791.5|151796.7|151706.7|721
1629370800000|2021-08-19 11:00:00|151874.9|151784.9|151842.2|151752.2|151924.1|151834.1|151814.6|151724.6|710
1629371100000|2021-08-19 11:05:00|151841.3|151751.3|151919.7|151829.7|151921.9|151831.9|151830.7|151740.7|710
1629371400000|2021-08-19 11:10:00|151921.1|151831.1|151888.7|151798.7|151962.7|151872.7|151881.8|151791.8|644
1629371700000|2021-08-19 11:15:00|151885.3|151795.3|151888.4|151798.4|151939.9|151849.9|151868.8|151778.8|712
1629372000000|2021-08-19 11:20:00|151888.2|151798.2|151931.2|151841.2|151965.9|151875.9|151868.2|151778.2|609
1629372300000|2021-08-19 11:25:00|151930.7|151840.7|152023.6|151933.6|152067.1|151977.1|151930.7|151840.7|665
1629372600000|2021-08-19 11:30:00|152024.6|151934.6|151904.2|151814.2|152068.2|151978.2|151871.7|151781.7|654
1629372900000|2021-08-19 11:35:00|151903.8|151813.8|151678.1|151588.1|151920|151830|151668.4|151568.9|765
1629373200000|2021-08-19 11:40:00|151675.7|151585.7|151500.2|151410.2|151748.7|151651.2|151432.6|151342.6|792
1629373500000|2021-08-19 11:45:00|151503|151413|151698.8|151608.8|151792.9|151699|151476.4|151386.4|767
1629373800000|2021-08-19 11:50:00|151700|151610|151814.2|151724.2|151884.2|151770|151686|151596|766
1629374100000|2021-08-19 11:55:00|151814.4|151724.4|152012.7|151922.7|152019.4|151929.4|151805.6|151715.6|842
1629374400000|2021-08-19 12:00:00|152011.2|151921.2|151976.6|151886.6|152013.7|151923.7|151850.3|151760.3|829
1629374700000|2021-08-19 12:05:00|151974.2|151884.2|151797.5|151707.5|151981.8|151891.8|151790.5|151700.5|824
1629375000000|2021-08-19 12:10:00|151796.5|151706.5|151807.5|151717.5|151828.5|151738.5|151754.4|151664.4|749
1629375300000|2021-08-19 12:15:00|151806.9|151716.9|151698.9|151608.9|151824.9|151734.9|151698.9|151608.9|792
1629375600000|2021-08-19 12:20:00|151697.7|151607.7|151596.7|151506.7|151717.9|151627.9|151565.6|151475.6|811
1629375900000|2021-08-19 12:25:00|151597.1|151507.1|151658.7|151528.7|151666.5|151536.5|151574.4|151484.4|695
1629376200000|2021-08-19 12:30:00|151659.3|151529.3|151539.8|151449.8|151786.2|151656.2|151530.7|151440.7|736
1629376500000|2021-08-19 12:35:00|151540.1|151450.1|151563.9|151473.9|151593.4|151503.4|151512.7|151422.7|689
1629376800000|2021-08-19 12:40:00|151564.5|151474.5|151646.6|151556.6|151721.7|151631.7|151547.2|151457.2|842
1629377100000|2021-08-19 12:45:00|151647.6|151557.6|151596.2|151506.2|151675.9|151585.9|151596.2|151506.2|644
1629377400000|2021-08-19 12:50:00|151590.2|151500.2|151623.4|151533.4|151651|151561|151590.2|151500.2|678
1629377700000|2021-08-19 12:55:00|151625.3|151535.3|151601.9|151511.9|151634.5|151544.5|151547.4|151457.4|729
1629378000000|2021-08-19 13:00:00|151601.3|151511.3|151629.3|151539.3|151689.2|151599.2|151569.4|151479.4|742
1629378300000|2021-08-19 13:05:00|151629.6|151539.6|151517.3|151427.3|151643.6|151548.6|151430.4|151340.4|832
1629378600000|2021-08-19 13:10:00|151516|151426|151515.8|151425.8|151574.7|151484.7|151456.7|151366.7|674
1629378900000|2021-08-19 13:15:00|151515|151425|151509.5|151419.5|151560.8|151470.8|151484.1|151394.1|752
1629379200000|2021-08-19 13:20:00|151509.8|151419.8|151551.4|151461.4|151610|151520|151501.9|151398.6|791
1629379500000|2021-08-19 13:25:00|151549.1|151459.1|151609.7|151519.7|151616.4|151526.4|151518.4|151428.4|785
1629379800000|2021-08-19 13:30:00|151613.5|151523.5|151449.7|151359.7|151621.3|151531.3|151414.2|151324.2|733
1629380100000|2021-08-19 13:35:00|151448.9|151358.9|151485.7|151395.7|151597.1|151474.2|151437.3|151346.2|954
1629380400000|2021-08-19 13:40:00|151471.4|151381.4|151533.5|151443.5|151568.7|151478.7|151407.1|151317.1|948
1629380700000|2021-08-19 13:45:00|151532.6|151442.6|151502.3|151412.3|151579.3|151468.6|151298.3|151188.9|927
1629381000000|2021-08-19 13:50:00|151502.5|151412.5|151348.7|151258.7|151528|151423.6|151341.8|151237.6|930
1629381300000|2021-08-19 13:55:00|151347.4|151257.4|151330|151200|151412.8|151322.8|151268.6|151152.3|913
1629381600000|2021-08-19 14:00:00|151329.9|151199.9|151279.4|151189.4|151402.5|151279.2|151258.7|151168.7|953
1629381900000|2021-08-19 14:05:00|151278|151188|151501.5|151411.5|151577.5|151447.5|151265.3|151175.3|949
1629382200000|2021-08-19 14:10:00|151498.6|151408.6|151468.5|151378.5|151520.4|151413|151394.1|151304.1|984
1629382500000|2021-08-19 14:15:00|151466.7|151376.7|151476.2|151386.2|151503.7|151413.7|151335|151245|878
1629382800000|2021-08-19 14:20:00|151476.5|151386.5|151496.8|151406.8|151550|151457.7|151455.8|151365.8|975
1629383100000|2021-08-19 14:25:00|151496.6|151406.6|151509.1|151419.1|151546.5|151456.5|151483.6|151380.5|915
1629383400000|2021-08-19 14:30:00|151507.5|151417.5|151659.1|151529.1|151673|151566|151485.8|151395.8|894
1629383700000|2021-08-19 14:35:00|151638.4|151548.4|151574.1|151484.1|151674.1|151574.9|151552.6|151462.6|944
1629384000000|2021-08-19 14:40:00|151573.2|151483.2|151603.8|151513.8|151674.3|151584.3|151519.3|151429.3|843
1629384300000|2021-08-19 14:45:00|151603.2|151513.2|151759.3|151669.3|151770.9|151680.9|151583.7|151481.1|927
1629384600000|2021-08-19 14:50:00|151760|151670|151659.3|151569.3|151890.8|151778.8|151659.3|151547.2|907
1629384900000|2021-08-19 14:55:00|151654.4|151564.4|151658.8|151568.8|151683.6|151580.3|151593.9|151478|949
1629385200000|2021-08-19 15:00:00|151656|151566|151598.8|151508.8|151763.3|151655.3|151592.6|151489.3|936
1629385500000|2021-08-19 15:05:00|151598.7|151508.7|151851.9|151761.9|151852.4|151762.4|151594.9|151504.9|801
1629385800000|2021-08-19 15:10:00|151851.6|151761.6|151748.6|151658.6|151885.1|151795.1|151697|151607|843
1629386100000|2021-08-19 15:15:00|151747.4|151657.4|151631.4|151501.4|151755.1|151665.1|151597.6|151492.6|782
1629386400000|2021-08-19 15:20:00|151630.3|151500.3|151542.3|151412.3|151656.8|151566.8|151527.7|151408.1|801
1629386700000|2021-08-19 15:25:00|151541|151411|151591.7|151501.7|151641.8|151541.7|151513.9|151407.7|843
1629387000000|2021-08-19 15:30:00|151588.7|151498.7|151512.2|151382.2|151590.6|151500.6|151438.3|151342.9|825
1629387300000|2021-08-19 15:35:00|151512.3|151382.3|151524.1|151394.1|151640.3|151510.3|151423.2|151324.6|923
1629387600000|2021-08-19 15:40:00|151521.4|151391.4|151348.7|151258.7|151527.3|151412.4|151348.7|151258.7|759
1629387900000|2021-08-19 15:45:00|151348.8|151258.8|151292.6|151202.6|151350.6|151260.6|151270.2|151180.2|728
1629388200000|2021-08-19 15:50:00|151292.7|151202.7|151322|151232|151431.7|151325.8|151272.7|151182.7|839
1629388500000|2021-08-19 15:55:00|151321.4|151231.4|151442.2|151352.2|151449.2|151359.2|151321.4|151231.4|832
1629388800000|2021-08-19 16:00:00|151454|151364|151649.7|151559.7|151662.3|151572.3|151432.4|151342.4|913
1629389100000|2021-08-19 16:05:00|151652.9|151562.9|151726.7|151636.7|151731.5|151641.5|151578.8|151484.5|795
1629389400000|2021-08-19 16:10:00|151726.1|151636.1|151758.9|151668.9|151809.2|151719.2|151675.3|151585.3|765
1629389700000|2021-08-19 16:15:00|151758.1|151668.1|151784.8|151694.8|151803.3|151713.3|151758.1|151668.1|632
1629390000000|2021-08-19 16:20:00|151785|151695|151805.3|151715.3|151922.4|151832.4|151712.6|151622.6|760
1629390300000|2021-08-19 16:25:00|151803.9|151713.9|151826.5|151736.5|151929.6|151839.6|151755.3|151665.3|786
1629390600000|2021-08-19 16:30:00|151825|151735|152000.4|151910.4|152016.9|151926.9|151747.7|151657.7|803
1629390900000|2021-08-19 16:35:00|152000.3|151910.3|151688.4|151598.4|152011.6|151921.6|151646.4|151556.4|853
1629391200000|2021-08-19 16:40:00|151688.7|151598.7|151788.7|151698.7|151806.7|151716.7|151657.2|151567.2|679
1629391500000|2021-08-19 16:45:00|151788.8|151698.8|151883.1|151793.1|151904.4|151803|151732.9|151642.9|678
1629391800000|2021-08-19 16:50:00|151883.3|151793.3|151887.1|151797.1|151940.8|151850.8|151867.1|151777.1|570
1629392100000|2021-08-19 16:55:00|151887.6|151797.6|151787|151657|151890.1|151800.1|151745.8|151637.9|702
1629392400000|2021-08-19 17:00:00|151786.9|151656.9|151921.7|151831.7|151921.7|151831.7|151742.7|151648.9|677
1629392700000|2021-08-19 17:05:00|151919.6|151829.6|151947.7|151857.7|151994.2|151904.2|151899.3|151805.4|732
1629393000000|2021-08-19 17:10:00|151947.6|151857.6|151972.1|151882.1|151978.2|151888.2|151925.4|151835.4|668
1629393300000|2021-08-19 17:15:00|151971.7|151881.7|151988.2|151898.2|152006.7|151916.7|151948.6|151858.6|701
1629393600000|2021-08-19 17:20:00|151988.3|151898.3|151972|151882|151998.4|151908.4|151957.7|151867.7|659
1629393900000|2021-08-19 17:25:00|151971.9|151881.9|152089.6|151999.6|152091.7|152001.7|151950|151860|739
1629394200000|2021-08-19 17:30:00|152085.6|151995.6|152147.3|152057.3|152153.8|152063.8|152057.2|151967.2|694
1629394500000|2021-08-19 17:35:00|152146|152056|152330.1|152240.1|152333.9|152243.9|152142.5|152052.5|767
1629394800000|2021-08-19 17:40:00|152332.1|152242.1|152412.1|152322.1|152458|152368|152316.5|152226.5|757
1629395100000|2021-08-19 17:45:00|152412.5|152322.5|152373|152283|152417.6|152327.6|152349.2|152259.2|630
1629395400000|2021-08-19 17:50:00|152372.8|152282.8|152380.3|152290.3|152396.8|152306.8|152354.3|152264.3|643
1629395700000|2021-08-19 17:55:00|152382|152292|152393.9|152303.9|152416.5|152326.5|152348.3|152258.3|701
1629396000000|2021-08-19 18:00:00|152393.2|152303.2|152414.2|152324.2|152421.4|152331.4|152351.8|152261.8|673
1629396300000|2021-08-19 18:05:00|152414.1|152324.1|152459|152369|152460.5|152370.5|152400.1|152310.1|682
1629396600000|2021-08-19 18:10:00|152459.3|152369.3|152511.2|152421.2|152628.8|152519.7|152442.4|152342.6|855
1629396900000|2021-08-19 18:15:00|152518.7|152428.7|152490|152400|152594.9|152504.9|152486.4|152396.4|898
1629397200000|2021-08-19 18:20:00|152490.3|152400.3|152533.8|152443.8|152543|152453|152442.3|152352.3|920
1629397500000|2021-08-19 18:25:00|152534.6|152444.6|152628.2|152498.2|152706|152606.6|152481.8|152391.8|875
1629397800000|2021-08-19 18:30:00|152628.1|152498.1|152511.9|152381.9|152793.2|152668.1|152501.9|152371.9|839
1629398100000|2021-08-19 18:35:00|152508.9|152378.9|152594.4|152504.4|152625.6|152512.4|152508.9|152378.9|850
1629398400000|2021-08-19 18:40:00|152612.9|152482.9|152662.4|152572.4|152670.2|152575.2|152596.7|152482.9|713
1629398700000|2021-08-19 18:45:00|152663.8|152573.8|152686.5|152556.5|152750|152642|152576.6|152446.6|784
1629399000000|2021-08-19 18:50:00|152686.9|152556.9|152592.3|152462.3|152750.2|152620.2|152574.1|152444.1|771
1629399300000|2021-08-19 18:55:00|152593.2|152463.2|152570.8|152480.8|152621.6|152507.8|152550.8|152454.4|834
1629399600000|2021-08-19 19:00:00|152571.9|152481.9|152331.5|152201.5|152577.1|152487.1|152320.1|152190.1|816
1629399900000|2021-08-19 19:05:00|152331.6|152201.6|152338.9|152248.9|152404.9|152282.7|152300.1|152190.8|789
1629400200000|2021-08-19 19:10:00|152339|152249|152446.8|152316.8|152448.4|152318.4|152334|152224.5|635
1629400500000|2021-08-19 19:15:00|152446|152316|152358.1|152228.1|152447|152317|152337.7|152207.7|783
1629400800000|2021-08-19 19:20:00|152358.3|152228.3|152234.2|152104.2|152358.3|152259|152199.7|152088.4|779
1629401100000|2021-08-19 19:25:00|152235.4|152105.4|152188.6|152098.6|152243.9|152135.3|152159.7|152061.8|749
1629401400000|2021-08-19 19:30:00|152187.5|152097.5|152234.1|152144.1|152237.8|152147.8|152165.2|152056.3|624
1629401700000|2021-08-19 19:35:00|152234.3|152144.3|152263.9|152173.9|152284.2|152181.2|152186.8|152085.6|585
1629402000000|2021-08-19 19:40:00|152265|152175|152219.7|152089.7|152328.9|152231.4|152210.1|152080.1|651
1629402300000|2021-08-19 19:45:00|152219|152089|152228.3|152098.3|152327|152197|152189.8|152079.7|688
1629402600000|2021-08-19 19:50:00|152227.4|152097.4|152171.6|152041.6|152230.3|152100.3|152039.9|151909.9|720
1629402900000|2021-08-19 19:55:00|152172|152042|152068.5|151938.5|152215.2|152105.7|152056.4|151926.4|671
1629403200000|2021-08-19 20:00:00|152065.5|151935.5|152190.8|152060.8|152191|152061|152064.2|151934.2|544
1629403500000|2021-08-19 20:05:00|152192.3|152062.3|152191.5|152061.5|152226.4|152118.5|152176.1|152050|470
1629403800000|2021-08-19 20:10:00|152190|152060|152219.6|152129.6|152276.7|152177.4|152176.6|152057.8|387
1629404100000|2021-08-19 20:15:00|152219.3|152129.3|152250.4|152120.4|152250.4|152132.8|152212.4|152104.4|166
1629404400000|2021-08-19 20:20:00|152249.5|152119.5|152251.1|152121.1|152255.2|152140.1|152222.5|152110.6|181
1629404700000|2021-08-19 20:25:00|152250|152120|152296.7|152166.7|152296.8|152190|152226.5|152116.8|188
1629405000000|2021-08-19 20:30:00|152277.4|152187.4|152278|152188|152308.1|152195.6|152274.4|152165.6|194
1629405300000|2021-08-19 20:35:00|152281.9|152191.9|152273|152183|152286.1|152196.1|152270.7|152180.7|147
1629405600000|2021-08-19 20:40:00|152277.1|152187.1|152298.2|152168.2|152324.5|152221.8|152272.3|152153.4|377
1629405900000|2021-08-19 20:45:00|152294.4|152164.4|152291.8|152161.8|152306.2|152176.2|152279.7|152149.7|252
1629406200000|2021-08-19 20:50:00|152294.5|152164.5|152287.7|152157.7|152294.5|152164.5|152286|152156|149
1629406500000|2021-08-19 20:55:00|152285.4|152155.4|152289.8|151989.8|152393|152155.4|152263.3|151963.3|382
1629406800000|2021-08-19 21:00:00|152289.7|151989.7|152299.2|151999.2|152415.8|152115.8|152196.7|151896.7|59
1629407100000|2021-08-19 21:05:00|152375.9|152075.9|152180.4|151880.4|152375.9|152075.9|152102.6|151802.6|56
1629407700000|2021-08-19 21:15:00|152196.7|151896.7|152160|151860|152196.7|151896.7|152160|151860|3
1629408600000|2021-08-19 21:30:00|152151.6|151851.6|152180.9|151880.9|152180.9|151880.9|152118.7|151818.7|3
1629408900000|2021-08-19 21:35:00|152164.5|151864.5|152164.5|151864.5|152164.5|151864.5|152164.5|151864.5|1
1629409200000|2021-08-19 21:40:00|152185.1|151885.1|152257.2|151957.2|152261.8|151961.8|152185.1|151885.1|3
1629409500000|2021-08-19 21:45:00|152284.9|151984.9|152265.7|151965.7|152327.8|152027.8|152186.5|151886.5|33
1629409800000|2021-08-19 21:50:00|152248.3|151948.3|152220.1|151920.1|152285.6|151985.6|152073.2|151773.2|36
1629410100000|2021-08-19 21:55:00|152124.6|151824.6|152261.9|151961.9|152316.2|152016.2|152124.6|151824.6|26
1629410400000|2021-08-19 22:00:00|152230.3|151930.3|152175.9|151875.9|152337.4|152037.4|152175.9|151875.9|170
1629410700000|2021-08-19 22:05:00|152208.5|151908.5|152202.6|151902.6|152208.5|151908.5|152202.6|151902.6|2
1629411000000|2021-08-19 22:10:00|152343.3|152043.3|152306.6|152006.6|152383.8|152083.8|152232.8|151932.8|276
1629411300000|2021-08-19 22:15:00|152297.4|151997.4|152304.9|152004.9|152372.5|152072.5|152230|151930|357
1629411600000|2021-08-19 22:20:00|152310.6|152010.6|152348.1|152048.1|152357.4|152057.4|152230.9|151930.9|315
1629411900000|2021-08-19 22:25:00|152294.9|151994.9|152289.1|151989.1|152380.3|152080.3|152239.5|151939.5|471
1629412200000|2021-08-19 22:30:00|152291.7|151991.7|152306.1|152006.1|152327.2|152027.2|152239.2|151939.2|391
1629412500000|2021-08-19 22:35:00|152268.7|151968.7|152244.2|151944.2|152337.9|152037.9|152223.8|151923.8|415
1629412800000|2021-08-19 22:40:00|152246|151946|152295.2|151995.2|152342.6|152042.6|152209.6|151909.6|311
1629413100000|2021-08-19 22:45:00|152276.1|151976.1|152293|151993|152331.5|152031.5|152215.3|151915.3|400
1629413400000|2021-08-19 22:50:00|152290.4|151990.4|152307.1|152007.1|152350.9|152050.9|152221.6|151921.6|438
1629413700000|2021-08-19 22:55:00|152306.6|152006.6|152298.9|151998.9|152393.7|152093.7|152229.7|151929.7|340
1629414000000|2021-08-19 23:00:00|152304.4|152004.4|152424.2|152124.2|152477.7|152177.7|152191|151891|671
1629414300000|2021-08-19 23:05:00|152449.8|152149.8|152430.7|152130.7|152454.5|152154.5|152398.4|152098.4|927
1629414600000|2021-08-19 23:10:00|152424.2|152124.2|152414.7|152114.7|152455|152155|152395|152095|758
1629414900000|2021-08-19 23:15:00|152419.9|152119.9|152432|152132|152474.4|152174.4|152401|152101|375
1629415200000|2021-08-19 23:20:00|152432.4|152132.4|152419.7|152119.7|152436|152136|152382.3|152082.3|410
1629415500000|2021-08-19 23:25:00|152419.9|152119.9|152421.7|152121.7|152437|152137|152385.6|152085.6|374
1629415800000|2021-08-19 23:30:00|152423.3|152123.3|152386.5|152088.1|152451.2|152151.2|152331.5|152049.1|445
1629416100000|2021-08-19 23:35:00|152387.4|152087.4|152378.6|152078.6|152428.1|152128.1|152305|152061.6|343
1629416400000|2021-08-19 23:40:00|152372.9|152081.2|152438.4|152138.4|152447.3|152164|152326.8|152070.8|364
1629416700000|2021-08-19 23:45:00|152439.3|152139.3|152450.6|152174|152481|152272.4|152320.6|152128.4|417
1629417000000|2021-08-19 23:50:00|152437.3|152178.1|152389|152180.9|152467|152236.6|152344.3|152159.7|279
1629417300000|2021-08-19 23:55:00|152355.1|152225.1|152440.3|152168.7|152471.2|152225.1|152334.8|152160.4|292
1629417600000|2021-08-20 00:00:00|152442.3|152163.2|152387.3|152087.5|152457.3|152174.6|152367.1|152086|348
1629417900000|2021-08-20 00:05:00|152386.7|152089.8|152299.9|152049|152401.9|152112.2|152291|152025.6|410
1629418200000|2021-08-20 00:10:00|152303|152045|152338.1|152104.9|152365.2|152115.7|152263.6|152033|286
1629418500000|2021-08-20 00:15:00|152337.1|152104.6|152340.4|152210.4|152409.8|152221.1|152334|152104.6|401
1629418800000|2021-08-20 00:20:00|152338.5|152208.5|152418.4|152130.6|152449.4|152208.5|152271.9|152053|392
1629419100000|2021-08-20 00:25:00|152400.8|152130.3|152378.8|152248.8|152469.8|152263.5|152349.3|152115.9|605
1629419400000|2021-08-20 00:30:00|152377.1|152247.1|152368.6|152238.6|152440.9|152294|152351.1|152184.4|474
1629419700000|2021-08-20 00:35:00|152373.2|152243.2|152347.3|152217.3|152430.6|152270.4|152328.4|152170.6|286
1629420000000|2021-08-20 00:40:00|152345.8|152215.8|152318.9|152188.9|152396.8|152225.8|152312.3|152182.3|222
1629420300000|2021-08-20 00:45:00|152319|152189|152369.9|152155.1|152389.6|152224.6|152283.7|152118.5|374
1629420600000|2021-08-20 00:50:00|152369.1|152160|152275.5|152145.5|152372.9|152222.2|152273.2|152120.1|635
1629420900000|2021-08-20 00:55:00|152277.9|152147.9|152303.5|152173.5|152304.6|152174.6|152205.3|152075.3|377
1629421200000|2021-08-20 01:00:00|152305.2|152175.2|152221.3|152091.3|152305.8|152175.8|152190.1|152060.1|365
1629421500000|2021-08-20 01:05:00|152224.2|152094.2|152198.9|152068.9|152262.6|152094.2|152179|152034.2|207
1629421800000|2021-08-20 01:10:00|152203.1|152073.1|152186.9|152056.9|152228.1|152098.1|152170.6|152040.6|225
1629422100000|2021-08-20 01:15:00|152185.9|152055.9|152194.2|152064.2|152201.7|152071.7|152167.7|152037.7|271
1629422400000|2021-08-20 01:20:00|152193.3|152063.3|152164.1|152034.1|152194.4|152064.4|152132|152002|311
1629422700000|2021-08-20 01:25:00|152163.9|152033.9|152164.1|152034.1|152208.1|152052.7|152140.4|152004.6|235
1629423000000|2021-08-20 01:30:00|152165.5|152035.5|152236.6|152106.6|152240.9|152110.9|152160|152030|353
1629423300000|2021-08-20 01:35:00|152237.6|152107.6|152396.1|152266.1|152425.6|152295.6|152224|152094|425
1629423600000|2021-08-20 01:40:00|152408.3|152278.3|152412.4|152282.4|152456.8|152326.8|152360.2|152230.2|444
1629423900000|2021-08-20 01:45:00|152412.5|152282.5|152453.6|152323.6|152484|152354|152401.3|152271.3|587
1629424200000|2021-08-20 01:50:00|152449.7|152319.7|152468.4|152338.4|152485.2|152355.2|152427.6|152297.6|506
1629424500000|2021-08-20 01:55:00|152468.6|152338.6|152451.9|152321.9|152491.4|152361.4|152436.4|152306.4|485
1629424800000|2021-08-20 02:00:00|152453.9|152323.9|152412.3|152282.3|152459.9|152329.9|152388.8|152258.8|393
1629425100000|2021-08-20 02:05:00|152410.1|152280.1|152416.5|152286.5|152446.9|152316.9|152396.5|152266.5|295
1629425400000|2021-08-20 02:10:00|152416.9|152286.9|152456.6|152326.6|152476.2|152346.2|152393|152263|311
1629425700000|2021-08-20 02:15:00|152458.5|152328.5|152441.3|152311.3|152467.3|152337.3|152429.9|152299.9|316
1629426000000|2021-08-20 02:20:00|152441.8|152311.8|152548.1|152418.1|152563.8|152433.8|152437.6|152307.6|384
1629426300000|2021-08-20 02:25:00|152550.9|152420.9|152545.6|152415.6|152555.6|152425.6|152528.8|152398.8|518
1629426600000|2021-08-20 02:30:00|152545.2|152415.2|152331.3|152201.3|152549.2|152419.2|152310.7|152180.7|414
1629426900000|2021-08-20 02:35:00|152330.4|152200.4|152358.9|152228.9|152365.9|152235.9|152315.8|152185.8|302
1629427200000|2021-08-20 02:40:00|152362|152232|152376.4|152246.4|152385.4|152255.4|152333.9|152203.9|309
1629427500000|2021-08-20 02:45:00|152375.8|152245.8|152391.7|152261.7|152404.3|152274.3|152368.6|152238.6|412
1629427800000|2021-08-20 02:50:00|152392.9|152262.9|152404.5|152274.5|152428.3|152298.3|152384.7|152254.7|313
1629428100000|2021-08-20 02:55:00|152385.6|152255.6|152420.7|152290.7|152428.9|152298.9|152379.4|152249.4|338
1629428400000|2021-08-20 03:00:00|152417.9|152287.9|152411.7|152281.7|152444.4|152314.4|152406.9|152276.9|352
1629428700000|2021-08-20 03:05:00|152411.8|152281.8|152401.4|152271.4|152431.7|152341.7|152392.5|152262.5|350
1629429000000|2021-08-20 03:10:00|152400.6|152270.6|152298.2|152168.2|152407.1|152277.1|152259.1|152115|403
1629429300000|2021-08-20 03:15:00|152296.7|152166.7|152266.4|152136.4|152350.2|152185.8|152258.1|152118.8|450
1629429600000|2021-08-20 03:20:00|152268|152138|152171.6|152041.6|152270.2|152140.2|152122.3|151988.5|451
1629429900000|2021-08-20 03:25:00|152167.6|152037.6|152160|152030|152194.6|152064.6|152152.6|152022.6|320
1629430200000|2021-08-20 03:30:00|152159.1|152029.1|152154.8|152024.8|152170.3|152040.3|152146.1|152016.1|323
1629430500000|2021-08-20 03:35:00|152155.4|152025.4|152128.6|151998.6|152180.3|152039.9|152116.2|151957.8|407
1629430800000|2021-08-20 03:40:00|152127.5|151997.5|152126.2|151996.2|152187.6|152021.3|152115.4|151947|425
1629431100000|2021-08-20 03:45:00|152125.8|151995.8|152113.7|151983.7|152187.2|152027.2|152090.7|151925.7|492
1629431400000|2021-08-20 03:50:00|152115.3|151985.3|152136.2|152006.2|152180.4|152021|152109.1|151962.7|455
1629431700000|2021-08-20 03:55:00|152135.7|152005.7|152107.2|151977.2|152178|152025.6|152092.5|151956.8|469
1629432000000|2021-08-20 04:00:00|152110.8|151980.8|152136.1|152006.1|152163|152033|152086.3|151956.3|472
1629432300000|2021-08-20 04:05:00|152134.2|152004.2|152153.4|152023.4|152199|152034.9|152126.2|151953|306
1629432600000|2021-08-20 04:10:00|152155.1|152025.1|152112.3|151982.3|152168.3|152038.3|152098.1|151968.1|358
1629432900000|2021-08-20 04:15:00|152113.3|151983.3|152145.7|152015.7|152166.3|152036.3|152105.3|151946.3|285
1629433200000|2021-08-20 04:20:00|152146.5|152016.5|152154.6|152024.6|152159.9|152029.9|152126.6|151996.6|286
1629433500000|2021-08-20 04:25:00|152153.7|152023.7|152140.2|152010.2|152168.9|152038.9|152130.6|152000.6|305
1629433800000|2021-08-20 04:30:00|152140.5|152010.5|152239.4|152109.4|152242.7|152112.7|152139.1|152002.3|392
1629434100000|2021-08-20 04:35:00|152237.8|152107.8|152236.7|152106.7|152279.6|152121.3|152230.3|152066|271
1629434400000|2021-08-20 04:40:00|152239.9|152109.9|152241.7|152111.7|152287.8|152121.3|152213.9|152036|288
1629434700000|2021-08-20 04:45:00|152250.3|152120.3|152290.4|152160.4|152305.1|152175.1|152238.5|152108.5|357
1629435000000|2021-08-20 04:50:00|152290.2|152160.2|152315.7|152185.7|152327.1|152197.1|152286.4|152156.4|333
1629435300000|2021-08-20 04:55:00|152318.1|152188.1|152298.3|152168.3|152326.4|152196.4|152291.1|152161.1|204
1629435600000|2021-08-20 05:00:00|152300|152170|152359.7|152229.7|152366.8|152236.8|152300|152170|543
1629435900000|2021-08-20 05:05:00|152356|152226|152323.7|152193.7|152380.6|152250.6|152312.6|152182.6|465
1629436200000|2021-08-20 05:10:00|152321.8|152191.8|152327.9|152197.9|152336.8|152206.8|152315.8|152185.8|300
1629436500000|2021-08-20 05:15:00|152326.3|152196.3|152414.7|152284.7|152429.1|152311.2|152325.3|152195.3|612
1629436800000|2021-08-20 05:20:00|152414.1|152284.1|152409|152279|152445.8|152315.8|152398.1|152268.1|591
1629437100000|2021-08-20 05:25:00|152409.9|152279.9|152429.4|152299.4|152455.5|152330.9|152405.4|152275.4|599
1629437400000|2021-08-20 05:30:00|152431.2|152301.2|152438.1|152308.1|152444.6|152314.6|152392.2|152267.9|687
1629437700000|2021-08-20 05:35:00|152437.3|152307.3|152429.2|152299.2|152442.7|152312.7|152389.6|152259.6|650
1629438000000|2021-08-20 05:40:00|152429.6|152299.6|152432.1|152342.1|152464.3|152351.1|152393.2|152281|559
1629438300000|2021-08-20 05:45:00|152433.5|152343.5|152449.5|152319.5|152464.6|152359.3|152391.5|152281|491
1629438600000|2021-08-20 05:50:00|152445.4|152315.4|152428.7|152298.7|152460.3|152330.3|152386.7|152259.7|726
1629438900000|2021-08-20 05:55:00|152425.6|152295.6|152421.7|152291.7|152457.3|152327.3|152397.6|152267.6|673
1629439200000|2021-08-20 06:00:00|152424.3|152294.3|152608.5|152478.5|152637.1|152507.1|152407.3|152277.3|789
1629439500000|2021-08-20 06:05:00|152608.8|152478.8|152544.7|152414.7|152689.1|152559.1|152524|152395.5|827
1629439800000|2021-08-20 06:10:00|152545|152415|152439.6|152309.6|152572.8|152442.8|152424.2|152303|696
1629440100000|2021-08-20 06:15:00|152439.7|152309.7|152464|152334|152524.3|152396.1|152369.3|152277.5|708
1629440400000|2021-08-20 06:20:00|152463.6|152333.6|152573.6|152443.6|152579.8|152450.8|152461|152331|635
1629440700000|2021-08-20 06:25:00|152574.1|152444.1|152453.9|152323.9|152626.2|152503.3|152429.4|152299.4|705
1629441000000|2021-08-20 06:30:00|152455.8|152325.8|152651.6|152561.6|152685.6|152572.6|152453|152323|765
1629441300000|2021-08-20 06:35:00|152651.2|152561.2|152746.3|152656.3|152777.1|152656.3|152642.1|152529.8|751
1629441600000|2021-08-20 06:40:00|152749.3|152659.3|153106.5|153016.5|153113.8|153023.8|152719.1|152629.1|793
1629441900000|2021-08-20 06:45:00|153105.7|153015.7|153250.9|153160.9|153281|153177.3|153105.7|153015.3|787
1629442200000|2021-08-20 06:50:00|153251|153161|153124.2|153034.2|153326.4|153236.4|153100.3|153010.3|761
1629442500000|2021-08-20 06:55:00|153123.7|153033.7|152918.4|152828.4|153146|153056|152898.9|152787|763
1629442800000|2021-08-20 07:00:00|152917.1|152827.1|153105.2|153015.2|153166.6|153076.6|152917.1|152827.1|843
1629443100000|2021-08-20 07:05:00|153105.4|153015.4|153053.7|152963.7|153242.1|153152.1|152997.6|152899|925
1629443400000|2021-08-20 07:10:00|153055|152965|152877.8|152787.8|153071.1|152976.5|152870|152780|974
1629443700000|2021-08-20 07:15:00|152876.6|152786.6|153170.8|153080.8|153180.6|153082.4|152868.4|152778.4|786
1629444000000|2021-08-20 07:20:00|153169.2|153079.2|153499.8|153409.8|153501.5|153411.5|153150.7|153060.7|797
1629444300000|2021-08-20 07:25:00|153500|153410|153920|153830|154016.7|153922.4|153497.1|153407.1|923
1629444600000|2021-08-20 07:30:00|153920.4|153830.4|153450.4|153320.4|153923.8|153833.8|153374.4|153270.1|829
1629444900000|2021-08-20 07:35:00|153449.6|153319.6|153628|153538|153708.9|153595.7|153434.4|153319.6|766
1629445200000|2021-08-20 07:40:00|153628.6|153538.6|153794.9|153704.9|153794.9|153704.9|153616.6|153526.6|780
1629445500000|2021-08-20 07:45:00|153796.2|153706.2|153850|153760|153910.7|153820.7|153775.8|153676.8|795
1629445800000|2021-08-20 07:50:00|153846.8|153756.8|153814.9|153724.9|153890.3|153800.3|153705.7|153575.7|892
1629446100000|2021-08-20 07:55:00|153814|153724|153838.4|153748.4|153884|153794|153740.1|153650.1|771
1629446400000|2021-08-20 08:00:00|153836.8|153746.8|153622.4|153532.4|153870.5|153780.5|153560.9|153470.9|847
1629446700000|2021-08-20 08:05:00|153622.7|153532.7|153391.6|153301.6|153661.5|153571.5|153294.6|153204.6|743
1629447000000|2021-08-20 08:10:00|153387.7|153297.7|153489.7|153399.7|153507.4|153417.4|153368.2|153278.2|612
1629447300000|2021-08-20 08:15:00|153488.9|153398.9|153600.3|153510.3|153605.1|153515.1|153455|153365|769
1629447600000|2021-08-20 08:20:00|153600.2|153510.2|153747.4|153657.4|153773.4|153683.4|153597|153507|645
1629447900000|2021-08-20 08:25:00|153748.2|153658.2|153519.2|153429.2|153750|153660|153504.9|153414.9|709
1629448200000|2021-08-20 08:30:00|153518.1|153428.1|153503.2|153413.2|153618.5|153510.3|153500|153410|620
1629448500000|2021-08-20 08:35:00|153502.2|153412.2|153511.9|153421.9|153611.5|153521.5|153480.8|153390.8|604
1629448800000|2021-08-20 08:40:00|153509.3|153419.3|153513.5|153423.5|153655.4|153565.4|153466.2|153367.1|693
1629449100000|2021-08-20 08:45:00|153508.3|153418.3|153562|153472|153572.2|153482.2|153486.1|153396.1|604
1629449400000|2021-08-20 08:50:00|153561.4|153471.4|153718.6|153628.6|153787.8|153697.8|153557.8|153467.8|751
1629449700000|2021-08-20 08:55:00|153717.9|153627.9|153456.8|153366.8|153719|153629|153333.8|153225.4|827
1629450000000|2021-08-20 09:00:00|153457|153367|153472.6|153342.6|153744|153654|153455.6|153335.8|812
1629450300000|2021-08-20 09:05:00|153474.1|153344.1|153413.9|153323.9|153513.2|153407.8|153410.4|153320.4|793
1629450600000|2021-08-20 09:10:00|153414|153324|153622.2|153492.2|153678.3|153588.3|153404.8|153314.8|766
1629450900000|2021-08-20 09:15:00|153622.6|153492.6|153633.6|153543.6|153657.3|153562.6|153577.3|153483.6|915
1629451200000|2021-08-20 09:20:00|153632.5|153542.5|153599.4|153509.4|153656.5|153566.5|153531.9|153441.9|881
1629451500000|2021-08-20 09:25:00|153600.2|153510.2|153695.5|153605.5|153701.9|153611.9|153570.7|153480.7|857
1629451800000|2021-08-20 09:30:00|153695.7|153605.7|153483.5|153393.5|153727.7|153637.7|153475.7|153385.7|765
1629452100000|2021-08-20 09:35:00|153484.3|153394.3|153533.4|153443.4|153574.5|153484.5|153479.9|153389.9|829
1629452400000|2021-08-20 09:40:00|153533.9|153443.9|153482.3|153392.3|153579.8|153489.8|153465.9|153375.9|827
1629452700000|2021-08-20 09:45:00|153481.5|153391.5|153482.4|153392.4|153547.5|153457.5|153448.4|153358.4|730
1629453000000|2021-08-20 09:50:00|153485.3|153395.3|153590.3|153500.3|153590.3|153500.3|153438.6|153348.6|601
1629453300000|2021-08-20 09:55:00|153587.4|153497.4|153520.3|153430.3|153621.8|153531.8|153462.9|153372.9|697
1629453600000|2021-08-20 10:00:00|153517.6|153427.6|153535.7|153445.7|153606.4|153516.4|153503.2|153413.2|770
1629453900000|2021-08-20 10:05:00|153535.5|153445.5|153523.6|153433.6|153647.7|153557.7|153521.2|153431.2|716
1629454200000|2021-08-20 10:10:00|153524.7|153434.7|153616.8|153526.8|153691.3|153601.3|153524.7|153434.7|777
1629454500000|2021-08-20 10:15:00|153617|153527|153434.7|153344.7|153622.7|153532.7|153418.8|153328.8|753
1629454800000|2021-08-20 10:20:00|153430.1|153340.1|153551.9|153461.9|153591.5|153501.5|153428.3|153338.3|680
1629455100000|2021-08-20 10:25:00|153553.4|153463.4|153394.6|153304.6|153559.2|153469.2|153349.2|153259.2|729
1629455400000|2021-08-20 10:30:00|153393.5|153303.5|153419.6|153329.6|153425.7|153335.7|153322.3|153232.3|683
1629455700000|2021-08-20 10:35:00|153418.2|153328.2|153414.5|153324.5|153651.5|153561.5|153389.2|153299.2|758
1629456000000|2021-08-20 10:40:00|153413.3|153323.3|153307.1|153217.1|153432.8|153342.8|153290.1|153200.1|596
1629456300000|2021-08-20 10:45:00|153307.8|153217.8|153261.5|153171.5|153337.9|153247.9|153204.4|153114.4|643
1629456600000|2021-08-20 10:50:00|153261.7|153171.7|153350.5|153260.5|153352.5|153262.5|153260.8|153170.8|551
1629456900000|2021-08-20 10:55:00|153350.6|153260.6|153120.4|153030.4|153352.4|153262.4|153113.2|153023.2|765
1629457200000|2021-08-20 11:00:00|153116.3|153026.3|153289.7|153199.7|153294.2|153204.2|153084.9|152994.9|718
1629457500000|2021-08-20 11:05:00|153287.1|153197.1|153335.5|153245.5|153335.7|153245.7|153160.2|153060.3|656
1629457800000|2021-08-20 11:10:00|153333.4|153243.4|153192.3|153102.3|153361.4|153271.4|153172.1|153082.1|679
1629458100000|2021-08-20 11:15:00|153191.4|153101.4|153141.8|153051.8|153199.1|153109.1|153124.9|153034.9|635
1629458400000|2021-08-20 11:20:00|153141.6|153051.6|152982.6|152892.6|153146.5|153056.5|152982.6|152892.6|659
1629458700000|2021-08-20 11:25:00|152982.3|152892.3|152950.5|152860.5|152999.6|152909.6|152828.2|152738.2|727
1629459000000|2021-08-20 11:30:00|152948.7|152858.7|153063.9|152973.9|153068.7|152978.7|152886.9|152796.9|640
1629459300000|2021-08-20 11:35:00|153064.1|152974.1|153022.1|152932.1|153111.7|153021.7|153008.1|152918.1|683
1629459600000|2021-08-20 11:40:00|153021.6|152931.6|153156|153066|153163.9|153073.9|152980|152890|701
1629459900000|2021-08-20 11:45:00|153155.2|153065.2|153164|153074|153168.2|153078.2|153090.4|153000.4|821
1629460200000|2021-08-20 11:50:00|153163.4|153073.4|153058.2|152968.2|153184.2|153094.2|153029.8|152939.8|701
1629460500000|2021-08-20 11:55:00|153058.8|152968.8|153049.2|152959.2|153119.2|153029.2|153039.5|152949.5|748
1629460800000|2021-08-20 12:00:00|153050.7|152960.7|152905.2|152815.2|153074.6|152984.6|152900.8|152810.8|722
1629461100000|2021-08-20 12:05:00|152905.5|152815.5|153059.9|152969.9|153063.8|152973.8|152875.7|152785.7|770
1629461400000|2021-08-20 12:10:00|153059.8|152969.8|153206.9|153116.9|153220.6|153130.6|153049.8|152959.8|737
1629461700000|2021-08-20 12:15:00|153206.6|153116.6|153050.1|152960.1|153211.4|153121.4|153001.6|152911.6|685
1629462000000|2021-08-20 12:20:00|153064.9|152974.9|152991|152901|153160.2|153070.2|152952|152862|727
1629462300000|2021-08-20 12:25:00|152990.9|152900.9|153045.7|152955.7|153076.8|152986.8|152974.6|152884.6|600
1629462600000|2021-08-20 12:30:00|153046.7|152956.7|152936.3|152846.3|153049.1|152959.1|152866.3|152776.3|700
1629462900000|2021-08-20 12:35:00|152937.2|152847.2|152880.7|152790.7|152965.4|152875.4|152880.7|152790.7|745
1629463200000|2021-08-20 12:40:00|152879.5|152789.5|152904.3|152814.3|152951.5|152861.5|152875.4|152785.4|728
1629463500000|2021-08-20 12:45:00|152905.5|152815.5|152912|152822|152917.5|152827.5|152886.5|152796.5|771
1629463800000|2021-08-20 12:50:00|152912.9|152822.9|153063.2|152973.2|153064.4|152974.4|152883.9|152793.9|799
1629464100000|2021-08-20 12:55:00|153060.8|152970.8|153178.5|153088.5|153189.5|153099.5|153022.6|152932.6|751
1629464400000|2021-08-20 13:00:00|153177.1|153087.1|153436.6|153346.6|153496.3|153387.4|153173.1|153083.1|822
1629464700000|2021-08-20 13:05:00|153436.9|153346.9|152925.2|152835.2|153436.9|153346.9|152925.2|152835.2|921
1629465000000|2021-08-20 13:10:00|152917.6|152827.6|152943.3|152853.3|152966.9|152876.9|152868.2|152778.2|839
1629465300000|2021-08-20 13:15:00|152942.6|152852.6|152957.8|152867.8|153041.2|152911.2|152880.8|152790.8|839
1629465600000|2021-08-20 13:20:00|152960.9|152870.9|153226.2|153096.2|153258.4|153168.4|152909.7|152798.7|942
1629465900000|2021-08-20 13:25:00|153226.6|153096.6|153138.8|153048.8|153236.4|153122.5|153120.8|153007|809
1629466200000|2021-08-20 13:30:00|153139.5|153049.5|152933.9|152803.9|153280.8|153190.8|152927.4|152797.4|990
1629466500000|2021-08-20 13:35:00|152939.2|152809.2|152885.5|152795.5|152990.5|152877.1|152762.9|152651.8|954
1629466800000|2021-08-20 13:40:00|152884.7|152794.7|152847.8|152757.8|152981.5|152891.5|152847.2|152757.2|933
1629467100000|2021-08-20 13:45:00|152847.7|152757.7|152664.5|152574.5|152858|152768|152637.7|152547.7|904
1629467400000|2021-08-20 13:50:00|152662.4|152572.4|152513.9|152423.9|152670.4|152580.4|152416.5|152305.9|916
1629467700000|2021-08-20 13:55:00|152517.5|152427.5|152472.3|152382.3|152517.5|152427.5|152389.9|152299.9|893
1629468000000|2021-08-20 14:00:00|152474.9|152384.9|152522.1|152432.1|152630.8|152540.8|152469.8|152379.8|907
1629468300000|2021-08-20 14:05:00|152521.1|152431.1|152618.6|152528.6|152621.3|152531.3|152456.7|152366.7|876
1629468600000|2021-08-20 14:10:00|152618.4|152528.4|152739.5|152649.5|152759|152669|152612.9|152522.9|692
1629468900000|2021-08-20 14:15:00|152738|152648|152711.7|152621.7|152740|152650|152626.3|152536.3|819
1629469200000|2021-08-20 14:20:00|152714.3|152624.3|152835.9|152745.9|152960.7|152870.7|152714|152624|810
1629469500000|2021-08-20 14:25:00|152834.6|152744.6|153058.5|152968.5|153096.1|153006.1|152828.1|152738.1|830
1629469800000|2021-08-20 14:30:00|153058.4|152968.4|152843.3|152753.3|153080.1|152990.1|152834.7|152744.7|809
1629470100000|2021-08-20 14:35:00|152844.2|152754.2|152996.6|152866.6|153080.6|152990.6|152834.6|152744.6|897
1629470400000|2021-08-20 14:40:00|152996.8|152866.8|152973|152883|153114.7|153024.7|152954.8|152859.5|853
1629470700000|2021-08-20 14:45:00|152973.1|152883.1|152990.8|152900.8|152996.5|152906.5|152892.7|152787|698
1629471000000|2021-08-20 14:50:00|152987.9|152897.9|153128.7|153038.7|153224.6|153134.6|152987.7|152897.7|850
1629471300000|2021-08-20 14:55:00|153118|153028|153168.2|153078.2|153289.2|153199.2|153028.9|152938.9|940
1629471600000|2021-08-20 15:00:00|153164.6|153074.6|153155.3|153065.3|153267.9|153177.9|153131|153041|919
1629471900000|2021-08-20 15:05:00|153155.5|153065.5|153099.9|152969.9|153159.7|153069.7|153031.2|152915.4|708
1629472200000|2021-08-20 15:10:00|153101.3|152971.3|153055.6|152965.6|153101.3|152981.7|152996.3|152889.2|725
1629472500000|2021-08-20 15:15:00|153055.8|152965.8|153107.5|153017.5|153114.3|153024.3|153042.6|152952.6|635
1629472800000|2021-08-20 15:20:00|153107.9|153017.9|153035.4|152945.4|153109|153019|153030.5|152912.7|622
1629473100000|2021-08-20 15:25:00|153037.8|152947.8|153055.8|152965.8|153102.5|152993.9|153029.7|152923.2|740
1629473400000|2021-08-20 15:30:00|153072.7|152982.7|153150.3|153060.3|153186.4|153096.4|153063.8|152973.8|626
1629473700000|2021-08-20 15:35:00|153150.1|153060.1|153192.1|153102.1|153240.6|153150.6|153138.9|153048.9|707
1629474000000|2021-08-20 15:40:00|153188.4|153098.4|153325.7|153235.7|153446.6|153338.3|153177.1|153087.1|786
1629474300000|2021-08-20 15:45:00|153306.7|153216.7|153395.6|153305.6|153434.4|153316.9|153305.2|153202.2|742
1629474600000|2021-08-20 15:50:00|153399.5|153309.5|153375.1|153245.1|153429.9|153313.5|153300.7|153170.7|875
1629474900000|2021-08-20 15:55:00|153375|153245|153467.2|153377.2|153671.7|153558.9|153366|153242.2|909
1629475200000|2021-08-20 16:00:00|153465.9|153375.9|153453.7|153323.7|153586.2|153492.7|153409|153317.8|910
1629475500000|2021-08-20 16:05:00|153454|153324|153509.4|153379.4|153512.7|153382.7|153422.4|153313.5|764
1629475800000|2021-08-20 16:10:00|153510.4|153380.4|153526.8|153396.8|153544.5|153428|153495|153379|847
1629476100000|2021-08-20 16:15:00|153528.2|153398.2|153534.9|153404.9|153542.6|153427.7|153484.2|153368.4|790
1629476400000|2021-08-20 16:20:00|153535.2|153405.2|153513.6|153423.6|153547.7|153436.3|153503.1|153391.3|781
1629476700000|2021-08-20 16:25:00|153511.9|153421.9|153498.6|153408.6|153514.1|153424.1|153407.6|153280.7|622
1629477000000|2021-08-20 16:30:00|153499|153409|153539.8|153449.8|153582.7|153481.1|153493|153403|640
1629477300000|2021-08-20 16:35:00|153539.6|153449.6|153542.7|153452.7|153563|153459|153531.7|153420.8|543
1629477600000|2021-08-20 16:40:00|153542.1|153452.1|153549.5|153419.5|153577.7|153468.5|153529|153413.4|603
1629477900000|2021-08-20 16:45:00|153549.6|153419.6|153519.7|153429.7|153560.1|153452.2|153503.1|153395.6|615
1629478200000|2021-08-20 16:50:00|153520.1|153430.1|153532.1|153442.1|153568.6|153468.3|153513|153423|716
1629478500000|2021-08-20 16:55:00|153532.2|153442.2|153561.7|153431.7|153582.2|153467.2|153524.3|153412.1|714
1629478800000|2021-08-20 17:00:00|153561.4|153431.4|153421.5|153331.5|153594.7|153495|153361.7|153248|685
1629479100000|2021-08-20 17:05:00|153421.4|153331.4|153418.4|153288.4|153432.6|153331.4|153393|153284.1|478
1629479400000|2021-08-20 17:10:00|153424.1|153294.1|153505.6|153415.6|153511.6|153421.6|153391.6|153288.2|517
1629479700000|2021-08-20 17:15:00|153506.1|153416.1|153535.6|153445.6|153556.8|153453.9|153494.5|153404.5|617
1629480000000|2021-08-20 17:20:00|153535.5|153445.5|153548.1|153458.1|153567.4|153477.4|153499.5|153409.5|595
1629480300000|2021-08-20 17:25:00|153548|153458|153547.4|153457.4|153581.6|153467.9|153410.5|153320.5|586
1629480600000|2021-08-20 17:30:00|153547.9|153457.9|153591.6|153461.6|153593.7|153503.7|153507.9|153416.4|719
1629480900000|2021-08-20 17:35:00|153572.8|153482.8|153594.8|153504.8|153598|153504.8|153566.3|153457.9|663
1629481200000|2021-08-20 17:40:00|153594.1|153504.1|153605.9|153515.9|153608.8|153518.8|153576.2|153486.2|481
1629481500000|2021-08-20 17:45:00|153606.1|153516.1|153667.6|153577.6|153672|153582|153605|153515|783
1629481800000|2021-08-20 17:50:00|153667|153577|153699.3|153569.3|153701|153604.7|153613.1|153509.4|703
1629482100000|2021-08-20 17:55:00|153697.8|153567.8|153616.5|153526.5|153719|153600.6|153582.2|153465.1|714
1629482400000|2021-08-20 18:00:00|153616.6|153526.6|153591|153461|153624.6|153528.3|153543.4|153435.5|592
1629482700000|2021-08-20 18:05:00|153591.4|153461.4|153588.2|153458.2|153604.8|153499.5|153559|153453.2|650
1629483000000|2021-08-20 18:10:00|153587.1|153457.1|153572.7|153442.7|153592.2|153482.5|153554.2|153442.5|405
1629483300000|2021-08-20 18:15:00|153573.7|153443.7|153558.3|153468.3|153582.6|153478.2|153489.3|153387.1|481
1629483600000|2021-08-20 18:20:00|153560.8|153470.8|153698.6|153608.6|153754.5|153646|153558.6|153454.3|658
1629483900000|2021-08-20 18:25:00|153696.5|153606.5|153796.4|153666.4|153797|153688.9|153696.4|153570.5|431
1629484200000|2021-08-20 18:30:00|153796|153666|153737|153647|153797.5|153676.1|153718.4|153611.8|461
1629484500000|2021-08-20 18:35:00|153755.8|153625.8|153758.3|153668.3|153787.9|153697.9|153737.6|153625.8|454
1629484800000|2021-08-20 18:40:00|153757.2|153667.2|153707.7|153617.7|153760.5|153670.5|153635.6|153513.2|481
1629485100000|2021-08-20 18:45:00|153709|153619|153695.5|153565.5|153720.9|153630.9|153660.6|153560.3|579
1629485400000|2021-08-20 18:50:00|153695.7|153565.7|153707.3|153577.3|153714.1|153602.9|153617.5|153527.5|469
1629485700000|2021-08-20 18:55:00|153704.9|153574.9|153638|153508|153706.4|153592.6|153505.6|153382.5|849
1629486000000|2021-08-20 19:00:00|153643.4|153513.4|153348.9|153218.9|153646.7|153516.7|153336.7|153206.7|864
1629486300000|2021-08-20 19:05:00|153349.7|153219.7|153381.3|153251.3|153420|153290|153346.2|153216.2|557
1629486600000|2021-08-20 19:10:00|153383.9|153253.9|153286.2|153156.2|153390.7|153281.1|153278.1|153148.1|438
1629486900000|2021-08-20 19:15:00|153283.9|153153.9|153272.7|153142.7|153286.2|153179.8|153236.6|153132.2|590
1629487200000|2021-08-20 19:20:00|153276.3|153146.3|153254.5|153124.5|153285.9|153176.6|153252.1|153122.1|459
1629487500000|2021-08-20 19:25:00|153256.8|153126.8|153251.3|153121.3|153306.9|153190.8|153186.3|153083.2|651
1629487800000|2021-08-20 19:30:00|153258.5|153128.5|153245.2|153115.2|153278.1|153152.6|153221.9|153102.6|477
1629488100000|2021-08-20 19:35:00|153246.4|153116.4|153276.4|153074.3|153369.3|153198.5|153126.7|152996.7|756
1629488400000|2021-08-20 19:40:00|153279.7|153062.8|153193|153063|153281.4|153108.8|153141.2|153011.2|414
1629488700000|2021-08-20 19:45:00|153192.1|153062.1|153143.7|153013.7|153200|153070|153139.6|153009.6|303
1629489000000|2021-08-20 19:50:00|153148.3|153018.3|153134.6|153004.6|153165.3|153035.3|153109.9|152979.9|301
1629489300000|2021-08-20 19:55:00|153133.4|153003.4|153116.8|152986.8|153227.2|153097.2|153108.3|152978.3|608
1629489600000|2021-08-20 20:00:00|153113.6|152983.6|153165.5|153035.5|153319.2|153080.6|153107.7|152977.7|669
1629489900000|2021-08-20 20:05:00|153163.9|153033.9|153146.6|153016.6|153213.3|153083.3|153125.7|152995.7|431
1629490200000|2021-08-20 20:10:00|153153.5|153023.5|153153.6|153023.6|153162.5|153032.5|153133|153003|214
1629490500000|2021-08-20 20:15:00|153154.1|153024.1|153115.6|152985.6|153154.6|153043.8|153110.2|152980.2|215
1629490800000|2021-08-20 20:20:00|153115.3|152985.3|152980.9|152850.9|153139.8|153009.8|152971.8|152841.8|200
1629491100000|2021-08-20 20:25:00|152983.9|152853.9|153083|152835|153112|152903.2|152935.1|152792.5|493
1629491400000|2021-08-20 20:30:00|153094.4|152849.8|152931.5|152801.5|153126.1|152856.5|152914.6|152699.7|449
1629491700000|2021-08-20 20:35:00|152935.8|152805.8|152921.4|152791.4|153037.3|152822.5|152902.7|152746|248
1629492000000|2021-08-20 20:40:00|152920.8|152790.8|153082.7|152782.7|153186.5|152886.5|152894.6|152757.7|268
1629492300000|2021-08-20 20:45:00|153085.5|152785.5|153089.8|152789.8|153103.1|152803.1|153035.9|152735.9|265
1629492600000|2021-08-20 20:50:00|153088.9|152788.9|153080.4|152780.4|153121.1|152821.1|152908.2|152608.2|152
1629492900000|2021-08-20 20:55:00|153095|152795|153088.3|152788.3|153124.7|152824.7|152938.5|152638.5|140
1629662400000|2021-08-22 20:00:00|153498.6|153148.6|153500.2|153145.2|153501.1|153148.6|153498.6|153145.2|3
1629662700000|2021-08-22 20:05:00|153501|153146|153486.4|153131.4|153501.1|153146.1|153486.4|153131.4|4
1629663600000|2021-08-22 20:20:00|153485.6|153130.6|153471.7|153116.7|153486.4|153131.4|153471.7|153116.7|3
1629665400000|2021-08-22 20:50:00|153471.5|153116.5|153463.4|153108.4|153471.5|153116.5|153463.4|153108.4|2
1629665700000|2021-08-22 20:55:00|153471.7|153116.7|153396|153041|153471.7|153116.7|153395|153040|32
1629666000000|2021-08-22 21:00:00|153471.7|153116.7|153471.7|153116.7|153475.5|153120.5|153457|153102|19
1629666300000|2021-08-22 21:05:00|153472|153117|153471.7|153116.7|153489.9|153134.9|153456.6|153101.6|22
1629666600000|2021-08-22 21:10:00|153471.8|153116.8|153473.5|153118.5|153494.1|153139.1|153383.7|153028.7|72
1629666900000|2021-08-22 21:15:00|153473.4|153118.4|153498.6|153143.6|153499.7|153144.7|153408.3|153053.3|42
1629667200000|2021-08-22 21:20:00|153466.9|153111.9|153483.5|153128.5|153502|153147|153408.3|153053.3|53
1629667500000|2021-08-22 21:25:00|153486.7|153131.7|153477.6|153122.6|153502.7|153147.7|153436.3|153081.3|49
1629667800000|2021-08-22 21:30:00|153508.5|153153.5|153464.5|153109.5|153516.7|153161.7|153446.4|153091.4|255
1629668100000|2021-08-22 21:35:00|153502.5|153147.5|153476.6|153121.6|153502.5|153147.5|153428.5|153073.5|84
1629668400000|2021-08-22 21:40:00|153468.6|153113.6|153486.5|153131.5|153494|153139|153428.6|153073.6|61
1629668700000|2021-08-22 21:45:00|153474.9|153119.9|153493.2|153138.2|153501.3|153146.3|153461.6|153106.6|64
1629669000000|2021-08-22 21:50:00|153482|153127|153482|153127|153495.9|153140.9|153425.2|153070.2|67
1629669300000|2021-08-22 21:55:00|153494.6|153139.6|153455.2|153155.2|153499.2|153166.1|153435.4|153092.9|93
1629669600000|2021-08-22 22:00:00|153422.1|153122.1|153418.2|153118.2|153473.8|153173.8|153361|153061|277
1629669900000|2021-08-22 22:05:00|153376.2|153076.2|153388|153088|153458.5|153158.5|153321|153021|372
1629670200000|2021-08-22 22:10:00|153397.6|153097.6|153432.7|153132.7|153457.7|153157.7|153314.9|153014.9|234
1629670500000|2021-08-22 22:15:00|153476.3|153176.3|153447.5|153147.5|153643.2|153343.2|153351.3|153051.3|314
1629670800000|2021-08-22 22:20:00|153448.6|153148.6|153442.2|153142.2|153488.1|153188.1|153374.1|153074.1|957
1629671100000|2021-08-22 22:25:00|153435.8|153135.8|153449.9|153149.9|153478.7|153178.7|153393.6|153093.6|947
1629671400000|2021-08-22 22:30:00|153442.1|153142.1|153474.5|153174.5|153651|153351|153409.9|153109.9|606
1629671700000|2021-08-22 22:35:00|153486.5|153186.5|153447.6|153147.6|153504.6|153204.6|153358.9|153058.9|508
1629672000000|2021-08-22 22:40:00|153450.1|153150.1|153319.7|153019.7|153492|153192|153266.8|152966.8|467
1629672300000|2021-08-22 22:45:00|153323.5|153023.5|153290.6|152990.6|153342.1|153044.2|153259.4|152959.4|231
1629672600000|2021-08-22 22:50:00|153321.2|153021.2|153302.7|153002.7|153348.7|153049.8|153253.6|152953.6|172
1629672900000|2021-08-22 22:55:00|153269.7|152969.7|153308.7|153008.7|153364.3|153064.3|153269.7|152969.7|204
1629673200000|2021-08-22 23:00:00|153308.9|153008.9|153326.6|153026.6|153346.6|153046.6|153274.3|152998.7|358
1629673500000|2021-08-22 23:05:00|153300.4|153000.4|153320.7|153020.7|153338.7|153076.1|153276.7|153000.4|320
1629673800000|2021-08-22 23:10:00|153318.4|153018.4|153274.4|153010|153330.6|153110.5|153208.9|152985.3|279
1629674100000|2021-08-22 23:15:00|153284.3|153001.8|153263.3|153041.5|153329|153109|153217.4|152997.5|266
1629674400000|2021-08-22 23:20:00|153220.4|153090.4|153264.1|153049.5|153308|153104.7|153202.9|153014.5|371
1629674700000|2021-08-22 23:25:00|153279.7|153030.2|153220.7|153090.7|153329.8|153120.3|153216.7|152987.5|354
1629675000000|2021-08-22 23:30:00|153256.5|153048.7|153250.7|153035.7|153314.9|153107.6|153218.7|153008.2|298
1629675300000|2021-08-22 23:35:00|153253.6|153044.7|153237.7|153017.3|153303.3|153102.9|153156.6|152974.9|350
1629675600000|2021-08-22 23:40:00|153269.2|153020|153450.3|153150.3|153450.5|153150.5|153182.1|152992.8|425
1629675900000|2021-08-22 23:45:00|153439.5|153139.5|153331.7|153031.7|153471.5|153172.4|153248.3|153011.8|597
1629676200000|2021-08-22 23:50:00|153330.3|153030.3|153355.1|153061.1|153376|153152.1|153258.7|153020|705
1629676500000|2021-08-22 23:55:00|153359.2|153059.2|153364|153064|153558.5|153258.5|153310.9|153013.6|772
1629676800000|2021-08-23 00:00:00|153366.7|153066.7|153387.5|153087.5|153553.2|153253.2|153306.2|153006.2|758
1629677100000|2021-08-23 00:05:00|153382.1|153082.1|153292.9|152992.9|153426.1|153126.1|153253.2|152953.2|732
1629677400000|2021-08-23 00:10:00|153284.4|152984.4|153217.5|152917.5|153340.3|153040.3|153183.3|152883.3|722
1629677700000|2021-08-23 00:15:00|153220|152920|153303.5|153003.5|153327.1|153027.1|153174.2|152874.2|621
1629678000000|2021-08-23 00:20:00|153306|153006|153309|153009|153340.7|153040.7|153262|152962|346
1629678300000|2021-08-23 00:25:00|153306|153006|153280.3|152980.3|153358.7|153058.7|153280|152980.3|490
1629678600000|2021-08-23 00:30:00|153285.8|152985.8|153296.1|152996.1|153331.8|153031.8|153243.6|152943.6|453
1629678900000|2021-08-23 00:35:00|153300.4|153000.4|153289.8|152989.8|153318.6|153018.6|153236.5|152936.5|391
1629679200000|2021-08-23 00:40:00|153293.1|152993.1|153242.8|152942.8|153322.1|153022.1|153240.4|152940.4|374
1629679500000|2021-08-23 00:45:00|153254.2|152954.2|153166.2|152866.2|153287.9|152987.9|153134.8|152834.8|358
1629679800000|2021-08-23 00:50:00|153172.5|152872.5|153171.4|152871.4|153208.4|152929.8|153147.2|152860.3|303
1629680100000|2021-08-23 00:55:00|153178|152878|153171.2|152876.5|153233.3|152942.5|153107.3|152864.9|442
1629680400000|2021-08-23 01:00:00|153158.9|152888.2|152878.6|152578.6|153167.3|152909.8|152814.6|152514.6|692
1629680700000|2021-08-23 01:05:00|152878|152578|152806.8|152506.8|152896.4|152596.4|152766.7|152466.7|461
1629681000000|2021-08-23 01:10:00|152804.9|152504.9|152844.6|152544.6|152846.6|152546.6|152762|152462|429
1629681300000|2021-08-23 01:15:00|152847|152547|152807.8|152507.8|152847|152547|152791|152491|326
1629681600000|2021-08-23 01:20:00|152807.5|152507.5|152806.9|152506.9|152832|152534|152778.6|152479|248
1629681900000|2021-08-23 01:25:00|152808.4|152508.4|152822.2|152522.2|152835.2|152535.2|152770.5|152470.5|280
1629682200000|2021-08-23 01:30:00|152819.6|152519.6|152823.4|152523.4|152850.8|152554.8|152800.7|152500.7|464
1629682500000|2021-08-23 01:35:00|152821.6|152521.6|152752.6|152495|152824.6|152524.6|152671.2|152371.2|589
1629682800000|2021-08-23 01:40:00|152753.4|152494|152740.1|152500.8|152765.8|152578.7|152693.8|152453.2|427
1629683100000|2021-08-23 01:45:00|152741.4|152500.1|152605.9|152305.9|152760.1|152544|152563|152265.6|383
1629683400000|2021-08-23 01:50:00|152605.5|152305.5|152614.1|152350|152643.9|152364.7|152590.5|152302.8|350
1629683700000|2021-08-23 01:55:00|152622.9|152344.6|152621.6|152334.7|152643.9|152366|152600.2|152324.4|262
1629684000000|2021-08-23 02:00:00|152623.9|152333.6|152559.1|152323.7|152651.9|152389.3|152536.6|152293.6|395
1629684300000|2021-08-23 02:05:00|152561.7|152323.2|152520.7|152308.5|152567.9|152361.3|152464.3|152295.3|277
1629684600000|2021-08-23 02:10:00|152524|152308.6|152527.5|152288.6|152546.2|152320.3|152505.9|152261.2|262
1629684900000|2021-08-23 02:15:00|152519.7|152307.6|152538.6|152312.2|152560.3|152374.3|152481.2|152236|335
1629685200000|2021-08-23 02:20:00|152532.1|152307.5|152528.9|152289.1|152552.7|152359|152478|152263.4|282
1629685500000|2021-08-23 02:25:00|152529.7|152280.5|152530.3|152291|152541.3|152364.3|152494.3|152253.9|303
1629685800000|2021-08-23 02:30:00|152530.7|152291.5|152523|152283.5|152548.2|152362.6|152472.8|152254.9|262
1629686100000|2021-08-23 02:35:00|152520.8|152282.4|152489.5|152359.5|152549.9|152372.4|152483.4|152241|252
1629686400000|2021-08-23 02:40:00|152524.5|152323.7|152528.1|152294.5|152557.7|152367.6|152490.8|152240|285
1629686700000|2021-08-23 02:45:00|152533|152293.7|152532.9|152292.6|152556.5|152331.7|152514.4|152263.6|278
1629687000000|2021-08-23 02:50:00|152534.3|152295.7|152534.2|152303|152567.2|152369.7|152497.9|152272.6|261
1629687300000|2021-08-23 02:55:00|152533.4|152293.8|152534.8|152299.2|152565.7|152374.5|152504.5|152241|255
1629687600000|2021-08-23 03:00:00|152527|152298.4|152524.6|152321.1|152554.5|152367.1|152470.5|152254|291
1629687900000|2021-08-23 03:05:00|152522.7|152322.2|152530.4|152306.2|152559.7|152375.1|152472.6|152255.7|220
1629688200000|2021-08-23 03:10:00|152484.6|152354.6|152521.3|152311.3|152541.7|152365.8|152468.1|152259.5|449
1629688500000|2021-08-23 03:15:00|152522.6|152316.2|152438.4|152308.4|152537.4|152360.6|152433.6|152257.7|364
1629688800000|2021-08-23 03:20:00|152436.7|152306.7|152437.2|152307.2|152471.1|152326.5|152433.2|152266|241
1629689100000|2021-08-23 03:25:00|152442|152312|152435.1|152305.1|152514.8|152317|152423.1|152252.2|282
1629689400000|2021-08-23 03:30:00|152434.6|152304.6|152342.9|152212.9|152438.6|152308.6|152322.4|152191.7|296
1629689700000|2021-08-23 03:35:00|152344|152214|152310.1|152180.1|152366.6|152223|152295.6|152146.8|294
1629690000000|2021-08-23 03:40:00|152309|152179|152299.2|152169.2|152359.1|152204.9|152280.5|152135.5|335
1629690300000|2021-08-23 03:45:00|152292.9|152162.9|152359.8|152155.2|152359.8|152199|152266|152096.5|313
1629690600000|2021-08-23 03:50:00|152346.7|152141.9|152328.2|152113|152369.9|152210.6|152293.3|152102|248
1629690900000|2021-08-23 03:55:00|152356.8|152111.9|152350.6|152100.6|152386|152187.9|152311.8|152084.3|280
1629691200000|2021-08-23 04:00:00|152344.4|152117.4|152298.7|152168.7|152352.3|152184.5|152261.9|152105|332
1629691500000|2021-08-23 04:05:00|152293.1|152163.1|152342.8|152139.9|152342.8|152193.2|152278.6|152118.4|245
1629691800000|2021-08-23 04:10:00|152346.2|152145.8|152362.3|152232.3|152370.1|152240.1|152287.4|152145.8|283
1629692100000|2021-08-23 04:15:00|152360.7|152230.7|152349.6|152219.6|152372.3|152242.3|152303.9|152173.9|257
1629692400000|2021-08-23 04:20:00|152350.7|152220.7|152363.8|152233.8|152369.3|152239.3|152337.1|152207.1|225
1629692700000|2021-08-23 04:25:00|152363.3|152233.3|152362.6|152232.6|152377.5|152247.5|152350.1|152220.1|265
1629693000000|2021-08-23 04:30:00|152359.1|152229.1|152357.9|152227.9|152380.9|152250.9|152337.3|152207.3|288
1629693300000|2021-08-23 04:35:00|152360.3|152230.3|152362.1|152232.1|152408.5|152248.1|152340.8|152188.8|287
1629693600000|2021-08-23 04:40:00|152363.9|152233.9|152373.3|152243.3|152391.4|152261.4|152354.6|152224.6|202
1629693900000|2021-08-23 04:45:00|152372.4|152242.4|152362.4|152232.4|152418.3|152261.5|152345.8|152213.8|239
1629694200000|2021-08-23 04:50:00|152361.9|152231.9|152362|152232|152382.1|152252.1|152320.5|152190.5|344
1629694500000|2021-08-23 04:55:00|152363.2|152233.2|152396.8|152266.8|152420|152268.9|152322.7|152192.7|366
1629694800000|2021-08-23 05:00:00|152393.4|152263.4|152341.2|152211.2|152410|152280|152324.8|152194.8|436
1629695100000|2021-08-23 05:05:00|152336.5|152206.5|152304.6|152174.6|152341.1|152211.1|152300.6|152170.6|472
1629695400000|2021-08-23 05:10:00|152303.4|152173.4|152308.1|152178.1|152315.4|152185.4|152294.4|152164.4|410
1629695700000|2021-08-23 05:15:00|152306.7|152176.7|152303.4|152173.4|152322.4|152192.4|152231.1|152122.1|519
1629696000000|2021-08-23 05:20:00|152304.6|152174.6|152286.9|152156.9|152377.5|152247.5|152230.8|152117|504
1629696300000|2021-08-23 05:25:00|152283.1|152153.1|152278.4|152148.4|152298.7|152168.7|152269.8|152139.8|394
1629696600000|2021-08-23 05:30:00|152278.7|152148.7|152287.9|152157.9|152296|152166|152271|152141|426
1629696900000|2021-08-23 05:35:00|152287.5|152157.5|152287.9|152157.9|152296.6|152166.6|152272.7|152142.7|432
1629697200000|2021-08-23 05:40:00|152287.8|152157.8|152268.4|152138.4|152294.7|152164.7|152245.5|152115.5|538
1629697500000|2021-08-23 05:45:00|152269.3|152139.3|152285.3|152155.3|152291.3|152161.3|152242.2|152112.2|730
1629697800000|2021-08-23 05:50:00|152287.2|152157.2|152402.1|152272.1|152405.7|152275.7|152248.7|152118.7|552
1629698100000|2021-08-23 05:55:00|152402.7|152272.7|152390.3|152260.3|152405.3|152275.3|152373|152243|491
1629698400000|2021-08-23 06:00:00|152392.7|152262.7|152452.9|152322.9|152467.5|152337.5|152297.9|152167.9|734
1629698700000|2021-08-23 06:05:00|152452.8|152322.8|152564.8|152434.8|152609|152479|152443.4|152313.4|665
1629699000000|2021-08-23 06:10:00|152565.4|152435.4|152613|152483|152619.2|152489.2|152533|152403|615
1629699300000|2021-08-23 06:15:00|152615.6|152485.6|152777.9|152647.9|152795.6|152665.6|152611|152481|631
1629699600000|2021-08-23 06:20:00|152778.3|152648.3|152712.5|152582.5|152794.2|152664.2|152712|152582|545
1629699900000|2021-08-23 06:25:00|152712.4|152582.4|152551.5|152421.5|152727.7|152597.7|152509.7|152379.7|628
1629700200000|2021-08-23 06:30:00|152551.6|152421.6|152438|152348|152571.1|152441.1|152422.5|152312.6|647
1629700500000|2021-08-23 06:35:00|152438.5|152348.5|152624.6|152494.6|152648.4|152534.7|152430.9|152322.2|676
1629700800000|2021-08-23 06:40:00|152624.5|152494.5|152797.8|152667.8|152901.1|152771.1|152553.2|152446.1|726
1629701100000|2021-08-23 06:45:00|152798.8|152668.8|152908.4|152818.4|152927.5|152823.4|152781.7|152651.7|801
1629701400000|2021-08-23 06:50:00|152907.5|152817.5|152868|152778|152926.2|152823.8|152828.9|152738.9|608
1629701700000|2021-08-23 06:55:00|152867.2|152777.2|152678.4|152588.4|152882.9|152777.3|152666|152576|599
1629702000000|2021-08-23 07:00:00|152678.3|152588.3|152906.8|152816.8|152928.6|152818.3|152644.9|152538.1|786
1629702300000|2021-08-23 07:05:00|152906.9|152816.9|153034.5|152944.5|153068.5|152977.4|152889|152799|642
1629702600000|2021-08-23 07:10:00|153034.6|152944.6|152870.4|152780.4|153103.2|153008.4|152837.5|152735.1|770
1629702900000|2021-08-23 07:15:00|152870.9|152780.9|152858.2|152768.2|152886.9|152796.9|152845.3|152755.3|702
1629703200000|2021-08-23 07:20:00|152858.8|152768.8|152845.1|152755.1|152870.6|152779.8|152763.4|152660.7|705
1629703500000|2021-08-23 07:25:00|152833.7|152743.7|152851.8|152721.8|152866|152776|152828.1|152715.4|606
1629703800000|2021-08-23 07:30:00|152850|152720|152724.2|152634.2|152874|152784|152716.8|152626.8|710
1629704100000|2021-08-23 07:35:00|152725.3|152635.3|152767.8|152677.8|152865.6|152775.6|152724.3|152634.3|737
1629704400000|2021-08-23 07:40:00|152767.6|152677.6|152717.9|152627.9|152767.6|152677.6|152568.5|152449.2|826
1629704700000|2021-08-23 07:45:00|152715.6|152625.6|152643.3|152553.3|152760.4|152654.9|152599.9|152489.7|751
1629705000000|2021-08-23 07:50:00|152641.4|152551.4|152743.5|152653.5|152746.2|152656.2|152640.2|152550.2|566
1629705300000|2021-08-23 07:55:00|152744.3|152654.3|152752.1|152662.1|152786.4|152677.5|152723.3|152611.5|610
1629705600000|2021-08-23 08:00:00|152752|152662|152638.5|152548.5|152769.1|152671.1|152618|152499.6|784
1629705900000|2021-08-23 08:05:00|152637.2|152547.2|152763.7|152673.7|152810.1|152695|152633.4|152534.6|765
1629706200000|2021-08-23 08:10:00|152763.9|152673.9|152838.8|152748.8|152866.8|152776.8|152745.1|152651.3|734
1629706500000|2021-08-23 08:15:00|152839|152749|152715|152625|152859.2|152769.2|152714.1|152624.1|507
1629706800000|2021-08-23 08:20:00|152713.7|152623.7|152820.1|152730.1|152836.8|152746.8|152666.4|152555.2|597
1629707100000|2021-08-23 08:25:00|152820.3|152730.3|152922.1|152832.1|152926.4|152836.4|152797.1|152707.1|446
1629707400000|2021-08-23 08:30:00|152922.4|152832.4|152805.2|152715.2|152937.2|152847.2|152800.5|152710.5|759
1629707700000|2021-08-23 08:35:00|152805.5|152715.5|152795.2|152705.2|152817.7|152727.7|152782.3|152692.3|758
1629708000000|2021-08-23 08:40:00|152794.5|152704.5|152784|152694|152802|152712|152781.1|152691.1|751
1629708300000|2021-08-23 08:45:00|152786.2|152696.2|152694.2|152604.2|152801.6|152711.6|152683.7|152593.7|674
1629708600000|2021-08-23 08:50:00|152693.3|152603.3|152654.8|152564.8|152721.6|152631.6|152623.4|152533.4|698
1629708900000|2021-08-23 08:55:00|152659.2|152569.2|152636.9|152546.9|152659.3|152569.3|152627.8|152537.8|638
1629709200000|2021-08-23 09:00:00|152637|152547|152772|152682|152787.4|152697.4|152637|152547|714
1629709500000|2021-08-23 09:05:00|152776.9|152686.9|152828.4|152738.4|152844.9|152754.9|152767.2|152677.2|620
1629709800000|2021-08-23 09:10:00|152829.3|152739.3|152663.5|152573.5|152902.3|152801.9|152636.6|152546.6|809
1629710100000|2021-08-23 09:15:00|152698.6|152608.6|152802.6|152712.6|152872.8|152742.8|152679|152589|724
1629710400000|2021-08-23 09:20:00|152816.5|152726.5|152714.6|152624.6|152831|152726.5|152666.7|152565.8|744
1629710700000|2021-08-23 09:25:00|152717|152627|152834.7|152744.7|152857.4|152746.5|152717|152622.7|756
1629711000000|2021-08-23 09:30:00|152829|152739|152685.4|152595.4|152870.4|152753.7|152599.6|152509.6|795
1629711300000|2021-08-23 09:35:00|152685|152595|152622.9|152532.9|152715.8|152612.7|152612.9|152522.9|924
1629711600000|2021-08-23 09:40:00|152623.2|152533.2|152497.3|152407.3|152679.3|152589.3|152495.2|152396.2|654
1629711900000|2021-08-23 09:45:00|152501|152411|152564.3|152434.3|152604.8|152514.8|152440.4|152350.4|653
1629712200000|2021-08-23 09:50:00|152560|152430|152499.7|152409.7|152576.9|152486.9|152499.7|152409.7|679
1629712500000|2021-08-23 09:55:00|152502.8|152412.8|152343.8|152253.8|152531.4|152423.7|152330.7|152221.2|689
1629712800000|2021-08-23 10:00:00|152341.4|152251.4|152255.7|152165.7|152346.2|152256.2|152176.4|152075.2|883
1629713100000|2021-08-23 10:05:00|152256.3|152166.3|152427.8|152337.8|152448.4|152358.4|152256.3|152163.8|694
1629713400000|2021-08-23 10:10:00|152426.7|152336.7|152476.5|152386.5|152509.6|152419.6|152408.2|152318.2|617
1629713700000|2021-08-23 10:15:00|152476|152386|152538.6|152448.6|152577.2|152487.2|152458.5|152368.5|713
1629714000000|2021-08-23 10:20:00|152538.3|152448.3|152580.3|152490.3|152611.1|152510.6|152523.8|152433.8|645
1629714300000|2021-08-23 10:25:00|152580|152490|152363.7|152273.7|152584.3|152494.3|152347.6|152257.6|667
1629714600000|2021-08-23 10:30:00|152364.2|152274.2|152342.2|152252.2|152388.2|152298.2|152319.4|152217.4|689
1629714900000|2021-08-23 10:35:00|152342.4|152252.4|152408|152318|152427.9|152337.9|152337.7|152247.7|562
1629715200000|2021-08-23 10:40:00|152409.3|152319.3|152407.5|152317.5|152417.3|152327.3|152336|152246|583
1629715500000|2021-08-23 10:45:00|152407|152317|152409.3|152319.3|152434.7|152344.7|152383.7|152293.7|568
1629715800000|2021-08-23 10:50:00|152408.9|152318.9|152383.2|152293.2|152426.5|152336.5|152380.3|152290.3|511
1629716100000|2021-08-23 10:55:00|152382.7|152292.7|152309.9|152219.9|152415.7|152325.7|152309.2|152219.2|620
1629716400000|2021-08-23 11:00:00|152310.1|152220.1|152216|152126|152314.7|152224.7|152178.6|152088.6|661
1629716700000|2021-08-23 11:05:00|152215.9|152125.9|152287|152197|152302.4|152212.4|152185.2|152095.2|657
1629717000000|2021-08-23 11:10:00|152287.2|152197.2|152187.1|152097.1|152317.5|152227.5|152178.6|152088.6|662
1629717300000|2021-08-23 11:15:00|152188.1|152098.1|152316.4|152226.4|152317.6|152227.6|152146.5|152056.5|665
1629717600000|2021-08-23 11:20:00|152316.3|152226.3|152353.4|152263.4|152374.4|152284.4|152299.5|152209.5|769
1629717900000|2021-08-23 11:25:00|152356.1|152266.1|152207.2|152117.2|152367.8|152277.8|152187.5|152097.5|772
1629718200000|2021-08-23 11:30:00|152207.8|152117.8|152176.9|152086.9|152268.3|152178.3|152158.5|152068.5|749
1629718500000|2021-08-23 11:35:00|152177.1|152087.1|151986.6|151896.6|152177.1|152087.1|151955.2|151865.2|814
1629718800000|2021-08-23 11:40:00|151986.5|151896.5|152064.2|151974.2|152068.8|151978.8|151978.6|151888.6|578
1629719100000|2021-08-23 11:45:00|152065.4|151975.4|151933.1|151843.1|152065.4|151975.4|151863.3|151757.8|743
1629719400000|2021-08-23 11:50:00|151933.7|151843.7|152027.5|151937.5|152044.1|151954.1|151931|151841|698
1629719700000|2021-08-23 11:55:00|152027.4|151937.4|152020.6|151930.6|152061.1|151959.3|151993.6|151903.6|632
1629720000000|2021-08-23 12:00:00|152022.4|151932.4|152146.9|152056.9|152204.5|152114.5|152017.4|151927.4|745
1629720300000|2021-08-23 12:05:00|152144.9|152054.9|152124.7|152034.7|152148.5|152058.5|152111.6|152021.6|644
1629720600000|2021-08-23 12:10:00|152124.4|152034.4|152130.8|152040.8|152137.5|152047.5|152118.7|152028.7|588
1629720900000|2021-08-23 12:15:00|152130.7|152040.7|152088.5|151998.5|152202.4|152112.4|152075|151985|715
1629721200000|2021-08-23 12:20:00|152094.7|152004.7|152246.9|152156.9|152256|152166|152090.3|152000.3|668
1629721500000|2021-08-23 12:25:00|152247.2|152157.2|152313.7|152183.7|152322.4|152218.2|152244|152154|621
1629721800000|2021-08-23 12:30:00|152313.8|152183.8|151877.4|151787.4|152322.4|152219.4|151875.3|151764|808
1629722100000|2021-08-23 12:35:00|151876.2|151786.2|151975.3|151885.3|152058.7|151968.7|151864.5|151774.5|610
1629722400000|2021-08-23 12:40:00|151974.1|151884.1|152049.4|151959.4|152051.3|151961.3|151963|151873|722
1629722700000|2021-08-23 12:45:00|152049.2|151959.2|152025.2|151935.2|152098.1|152008.1|151920|151830|668
1629723000000|2021-08-23 12:50:00|152030.6|151940.6|151938.1|151848.1|152100.2|152010.2|151919.5|151829.5|616
1629723300000|2021-08-23 12:55:00|151937.3|151847.3|151888.5|151798.5|151941.5|151851.5|151870.5|151780.5|724
1629723600000|2021-08-23 13:00:00|151882.2|151792.2|151868.4|151778.4|151948.4|151858.4|151812.3|151722.3|720
1629723900000|2021-08-23 13:05:00|151866.6|151776.6|151726.8|151636.8|151871.2|151781.2|151714.8|151624.8|757
1629724200000|2021-08-23 13:10:00|151725|151635|151721.8|151631.8|151747.9|151657.9|151710.3|151620.3|708
1629724500000|2021-08-23 13:15:00|151722.5|151632.5|151707.1|151617.1|151722.5|151632.5|151677.8|151587.8|597
1629724800000|2021-08-23 13:20:00|151707.6|151617.6|151903.5|151813.5|151931.3|151841.3|151705.8|151615.8|777
1629725100000|2021-08-23 13:25:00|151899.3|151809.3|151703.1|151613.1|151899.3|151809.3|151691.5|151601.5|777
1629725400000|2021-08-23 13:30:00|151708|151618|151791.2|151701.2|151833.1|151743.1|151608.8|151518.8|882
1629725700000|2021-08-23 13:35:00|151791.3|151701.3|151854.4|151764.4|151927.4|151837.4|151708.3|151618.3|905
1629726000000|2021-08-23 13:40:00|151854.9|151764.9|152169.7|152039.7|152237.9|152090.7|151768.9|151678.9|931
1629726300000|2021-08-23 13:45:00|152211|152081|152141.2|152051.2|152276.4|152131.6|151951.8|151842.1|833
1629726600000|2021-08-23 13:50:00|152143.1|152053.1|152169.9|152079.9|152216.7|152126.7|152056.9|151966.9|878
1629726900000|2021-08-23 13:55:00|152172.3|152082.3|152104.5|151974.5|152175.6|152085.6|151921.8|151823.5|883
1629727200000|2021-08-23 14:00:00|152106.3|151976.3|152180.3|152090.3|152185.2|152095.2|152001|151911|920
1629727500000|2021-08-23 14:05:00|152184.2|152094.2|152107.9|152017.9|152203.5|152113.5|152097|152007|848
1629727800000|2021-08-23 14:10:00|152110.2|152020.2|151907.5|151817.5|152113|152023|151900.4|151810.4|811
1629728100000|2021-08-23 14:15:00|151908.7|151818.7|152093.8|152003.8|152099.5|152009.5|151839.7|151749.7|794
1629728400000|2021-08-23 14:20:00|152094.8|152004.8|151806.5|151716.5|152098.3|152008.3|151792.2|151702.2|876
1629728700000|2021-08-23 14:25:00|151806.1|151716.1|151724|151634|151809|151719|151718.8|151628.8|751
1629729000000|2021-08-23 14:30:00|151723.9|151633.9|151698.9|151608.9|151816.2|151726.2|151682.7|151592.7|740
1629729300000|2021-08-23 14:35:00|151699.6|151609.6|151694.9|151604.9|151702.1|151612.1|151685.6|151595.6|579
1629729600000|2021-08-23 14:40:00|151694.7|151604.7|151681.4|151591.4|151760|151670|151613.3|151523.3|821
1629729900000|2021-08-23 14:45:00|151680.6|151590.6|151632.4|151542.4|151694.6|151604.6|151619.3|151529.3|752
1629730200000|2021-08-23 14:50:00|151631.5|151541.5|151664.6|151574.6|151674.2|151584.2|151611.8|151521.8|779
1629730500000|2021-08-23 14:55:00|151664.7|151574.7|151494.9|151404.9|151670.1|151580.1|151488.6|151398.6|771
1629730800000|2021-08-23 15:00:00|151500.3|151410.3|151588.5|151498.5|151614|151524|151495.3|151405.3|828
1629731100000|2021-08-23 15:05:00|151588.1|151498.1|151706.6|151616.6|151709.2|151619.2|151520.6|151430.6|791
1629731400000|2021-08-23 15:10:00|151706.3|151616.3|151802.5|151712.5|151805.1|151715.1|151689.8|151599.8|788
1629731700000|2021-08-23 15:15:00|151802.7|151712.7|151814.8|151724.8|151828|151738|151767.9|151677.9|684
1629732000000|2021-08-23 15:20:00|151815.4|151725.4|151776.6|151686.6|151822.3|151732.3|151762.6|151672.6|692
1629732300000|2021-08-23 15:25:00|151776.5|151686.5|151821.6|151731.6|151825.4|151735.4|151769.8|151679.8|637
1629732600000|2021-08-23 15:30:00|151821.7|151731.7|151925.7|151835.7|152026.3|151931|151815.4|151725.4|773
1629732900000|2021-08-23 15:35:00|151925.3|151835.3|151953.9|151863.9|152002.2|151912.2|151900.9|151810.9|814
1629733200000|2021-08-23 15:40:00|151953.2|151863.2|151932.8|151842.8|151970.8|151880.8|151922.1|151832.1|786
1629733500000|2021-08-23 15:45:00|151928.5|151838.5|151897.3|151807.3|151951.4|151861.4|151890|151800|662
1629733800000|2021-08-23 15:50:00|151898.6|151808.6|151925.1|151835.1|151935.9|151845.9|151856.5|151766.5|612
1629734100000|2021-08-23 15:55:00|151924.8|151834.8|151929.3|151839.3|151952|151862|151894|151804|635
1629734400000|2021-08-23 16:00:00|151925.8|151835.8|151877.4|151787.4|151951|151861|151870.8|151780.8|719
1629734700000|2021-08-23 16:05:00|151876.7|151786.7|151492.5|151402.5|151883.5|151793.5|151475|151385|850
1629735000000|2021-08-23 16:10:00|151492|151402|151356.1|151266.1|151517.9|151427.9|151347.4|151257.4|756
1629735300000|2021-08-23 16:15:00|151355.9|151265.9|151511.9|151421.9|151521.2|151431.2|151348.9|151258.9|672
1629735600000|2021-08-23 16:20:00|151512.7|151422.7|151406.4|151316.4|151538.4|151433.4|151394.6|151304.6|601
1629735900000|2021-08-23 16:25:00|151407|151317|151339.6|151249.6|151407.2|151317.2|151311.3|151221.3|656
1629736200000|2021-08-23 16:30:00|151340.9|151250.9|151312.3|151222.3|151365.3|151275.3|151308.5|151218.5|640
1629736500000|2021-08-23 16:35:00|151311.1|151221.1|151245.5|151155.5|151323.8|151233.8|151228.3|151138.3|658
1629736800000|2021-08-23 16:40:00|151245.9|151155.9|151201.8|151111.8|151245.9|151155.9|151150.9|151060.9|525
1629737100000|2021-08-23 16:45:00|151204.4|151114.4|151387|151297|151425.7|151312.9|151200.4|151110.4|553
1629737400000|2021-08-23 16:50:00|151386.1|151296.1|151467.5|151377.5|151487|151389.1|151382|151292|706
1629737700000|2021-08-23 16:55:00|151467.4|151377.4|151474|151384|151517.3|151413.8|151441.9|151351.9|682
1629738000000|2021-08-23 17:00:00|151470.6|151380.6|151447.9|151357.9|151499.3|151407.8|151394.5|151302.8|797
1629738300000|2021-08-23 17:05:00|151452.3|151362.3|151400.5|151310.5|151470.8|151373|151389.6|151280.3|821
1629738600000|2021-08-23 17:10:00|151401|151311|151419.6|151329.6|151444.8|151333.5|151390.4|151274.8|776
1629738900000|2021-08-23 17:15:00|151419.2|151329.2|151420.2|151330.2|151465.6|151352.7|151408.4|151305.3|743
1629739200000|2021-08-23 17:20:00|151420.6|151330.6|151328.7|151238.7|151422.7|151332.7|151319.9|151229.9|707
1629739500000|2021-08-23 17:25:00|151332|151242|151348.5|151258.5|151371.7|151281.7|151318.9|151216.8|819
1629739800000|2021-08-23 17:30:00|151346.9|151256.9|151342.7|151252.7|151367.4|151277.4|151330.7|151240.7|761
1629740100000|2021-08-23 17:35:00|151343.3|151253.3|151380.8|151290.8|151446.8|151355.1|151335.3|151245.3|831
1629740400000|2021-08-23 17:40:00|151378.4|151288.4|151401.5|151311.5|151412.2|151322.2|151369.1|151279.1|691
1629740700000|2021-08-23 17:45:00|151397.7|151307.7|151372.7|151282.7|151419.5|151329.5|151365.9|151275.9|733
1629741000000|2021-08-23 17:50:00|151372.8|151282.8|151352.9|151262.9|151399.2|151309.2|151343.5|151235.2|670
1629741300000|2021-08-23 17:55:00|151352.5|151262.5|151408.4|151318.4|151441.4|151351.4|151339.8|151249.8|547
1629741600000|2021-08-23 18:00:00|151408.2|151318.2|151417.4|151327.4|151489|151399|151397.4|151307.4|764
1629741900000|2021-08-23 18:05:00|151416.9|151326.9|151412.6|151322.6|151421.2|151331.2|151370.6|151280.6|736
1629742200000|2021-08-23 18:10:00|151409.7|151319.7|151403.1|151313.1|151414.1|151324.1|151373.8|151283.8|659
1629742500000|2021-08-23 18:15:00|151403.3|151313.3|151391|151301|151410.7|151320.7|151387.8|151297.8|571
1629742800000|2021-08-23 18:20:00|151392|151302|151347.9|151257.9|151404.2|151314.2|151347.2|151257.2|624
1629743100000|2021-08-23 18:25:00|151348.6|151258.6|151403.8|151313.8|151404.8|151314.8|151335|151245|639
1629743400000|2021-08-23 18:30:00|151403.5|151313.5|151384.3|151294.3|151412.7|151316.7|151369.8|151276.4|711
1629743700000|2021-08-23 18:35:00|151384|151294|151351.1|151221.1|151402.5|151312.5|151329.2|151219.4|700
1629744000000|2021-08-23 18:40:00|151351.2|151221.2|151328|151238|151364.4|151260.7|151267.2|151159.1|603
1629744300000|2021-08-23 18:45:00|151326.5|151236.5|151363.7|151273.7|151409.1|151319.1|151306|151216|690
1629744600000|2021-08-23 18:50:00|151368.7|151278.7|151386.2|151296.2|151413.5|151307.4|151347|151257|622
1629744900000|2021-08-23 18:55:00|151386.3|151296.3|151320.4|151230.4|151393.3|151303.3|151273.3|151183.3|655
1629745200000|2021-08-23 19:00:00|151321.3|151231.3|151339.5|151249.5|151363.7|151251.5|151294.7|151189.4|623
1629745500000|2021-08-23 19:05:00|151338.9|151248.9|151329.5|151239.5|151395.5|151285.6|151326.3|151222.5|519
1629745800000|2021-08-23 19:10:00|151329.3|151239.3|151361.5|151271.5|151401.2|151290.2|151327.4|151235.8|465
1629746100000|2021-08-23 19:15:00|151360.7|151270.7|151352.8|151222.8|151420.5|151290.5|151258.3|151148.6|640
1629746400000|2021-08-23 19:20:00|151354.3|151224.3|151382.3|151252.3|151411.7|151281.7|151340.9|151219.3|641
1629746700000|2021-08-23 19:25:00|151383.4|151253.4|151380.7|151250.7|151397.4|151270.5|151308.4|151194.3|627
1629747000000|2021-08-23 19:30:00|151381.1|151251.1|151326.6|151236.6|151434|151313.3|151309.2|151202.2|626
1629747300000|2021-08-23 19:35:00|151328.2|151238.2|151328.9|151198.9|151345|151239.5|151301.5|151171.5|612
1629747600000|2021-08-23 19:40:00|151328.4|151198.4|151310.8|151180.8|151341.1|151222.9|151293.2|151173.4|636
1629747900000|2021-08-23 19:45:00|151309.8|151179.8|151276.8|151146.8|151326.6|151212.9|151246|151131.2|547
1629748200000|2021-08-23 19:50:00|151277.1|151147.1|151243.4|151153.4|151287.3|151158.2|151227.3|151112.4|479
1629748500000|2021-08-23 19:55:00|151242.5|151152.5|151290.6|151200.6|151328|151209.6|151218.9|151128.9|558
1629748800000|2021-08-23 20:00:00|151316.4|151186.4|151339.7|151209.7|151344.3|151228.1|151249.3|151132.6|595
1629749100000|2021-08-23 20:05:00|151341.8|151211.8|151316.4|151186.4|151359.4|151237.6|151278.5|151169.3|574
1629749400000|2021-08-23 20:10:00|151320|151190|151311.3|151181.3|151327.5|151218.8|151289.2|151180.2|305
1629749700000|2021-08-23 20:15:00|151294.8|151204.8|151316.2|151186.2|151325.4|151217|151290.8|151176.9|237
1629750000000|2021-08-23 20:20:00|151317.2|151187.2|151329.2|151199.2|151341.7|151228.8|151270.7|151160.3|367
1629750300000|2021-08-23 20:25:00|151328.9|151198.9|151333.3|151203.3|151343.6|151229.3|151308.9|151197.8|261
1629750600000|2021-08-23 20:30:00|151335.3|151205.3|151328.2|151198.2|151339.5|151209.5|151324|151194|188
1629750900000|2021-08-23 20:35:00|151329.2|151199.2|151321.1|151191.1|151344.3|151230.4|151302.9|151172.9|227
1629751200000|2021-08-23 20:40:00|151321.2|151191.2|151328.7|151198.7|151337.9|151207.9|151314.7|151184.7|222
1629751500000|2021-08-23 20:45:00|151329.4|151199.4|151309.3|151179.3|151336.9|151206.9|151306.4|151176.4|233
1629751800000|2021-08-23 20:50:00|151309.4|151179.4|151347.8|151217.8|151350.2|151220.2|151304|151174|223
1629752100000|2021-08-23 20:55:00|151349.8|151219.8|151324.9|151194.9|151467.4|151245.9|151310.2|151128.4|178
1629752400000|2021-08-23 21:00:00|151437.9|151184.6|151696.4|151396.4|151696.4|151396.4|151436.3|151170.2|93
1629752700000|2021-08-23 21:05:00|151737.7|151437.7|151423.2|151123.2|151737.7|151437.7|151402.4|151102.4|316
1629753000000|2021-08-23 21:10:00|151468.5|151168.5|151517|151217|151602.8|151302.8|151399.2|151099.2|96
1629753300000|2021-08-23 21:15:00|151541.2|151241.2|151505.1|151205.1|151573.6|151273.6|151493.8|151193.8|79
1629753600000|2021-08-23 21:20:00|151501.6|151201.6|151519.3|151219.3|151573.6|151273.6|151430.2|151130.2|87
1629753900000|2021-08-23 21:25:00|151518.5|151218.5|151500.1|151200.1|151563.1|151263.1|151494.5|151194.5|97
1629754200000|2021-08-23 21:30:00|151499.4|151199.4|151521.3|151221.3|151573.6|151273.6|151461.2|151161.2|386
1629754500000|2021-08-23 21:35:00|151517.1|151217.1|151429.3|151129.3|151551.9|151251.9|151397.8|151097.8|284
1629754800000|2021-08-23 21:40:00|151494.2|151194.2|151439.3|151139.3|151551.1|151251.1|151408|151108|307
1629755100000|2021-08-23 21:45:00|151478.5|151178.5|151488|151188|151526.8|151226.8|151409|151109|389
1629755400000|2021-08-23 21:50:00|151468.6|151168.6|151441.7|151141.7|151533.3|151233.3|151398.5|151098.5|428
1629755700000|2021-08-23 21:55:00|151441.9|151141.9|151381.8|151081.8|151542.6|151242.6|151357|151057|486
1629756000000|2021-08-23 22:00:00|151378.5|151078.5|151523.9|151223.9|151600.2|151300.2|151378.5|151078.5|368
1629756300000|2021-08-23 22:05:00|151512.5|151212.5|151528.3|151228.3|151570.3|151270.3|151490.5|151190.5|298
1629756600000|2021-08-23 22:10:00|151525.9|151225.9|151520.4|151220.4|151550.5|151250.5|151488.8|151188.8|400
1629756900000|2021-08-23 22:15:00|151518.2|151218.2|151528.1|151228.1|151653|151353|151485.2|151185.2|399
1629757200000|2021-08-23 22:20:00|151537.8|151237.8|151519.1|151219.1|151564.3|151264.3|151460.1|151160.1|262
1629757500000|2021-08-23 22:25:00|151511.5|151211.5|151502.9|151202.9|151530.4|151230.4|151496.8|151196.8|168
1629757800000|2021-08-23 22:30:00|151512.8|151212.8|151536|151236|151559.2|151259.2|151487.8|151187.8|238
1629758100000|2021-08-23 22:35:00|151537.7|151237.7|151536.4|151236.4|151547.3|151247.3|151515.8|151215.8|190
1629758400000|2021-08-23 22:40:00|151536.7|151236.7|151548.9|151248.9|151553.6|151253.6|151525|151225|225
1629758700000|2021-08-23 22:45:00|151543.1|151243.1|151540.5|151240.5|151557.2|151257.2|151518.2|151218.2|301
1629759000000|2021-08-23 22:50:00|151544.4|151244.4|151543|151243|151571.9|151271.9|151524.5|151224.5|252
1629759300000|2021-08-23 22:55:00|151541.5|151241.5|151537.4|151237.4|151578.8|151278.8|151524.7|151224.7|274
1629759600000|2021-08-23 23:00:00|151530.4|151230.4|151587.2|151287.2|151613.7|151323.3|151527.4|151227.4|399
1629759900000|2021-08-23 23:05:00|151555.4|151301.4|151567.4|151352.1|151614|151380|151510|151257.5|386
1629760200000|2021-08-23 23:10:00|151571.1|151346.3|151570.4|151348.8|151584.4|151405.4|151510.2|151322.8|238
1629760500000|2021-08-23 23:15:00|151569.7|151346|151553.7|151326.2|151579|151404|151500.5|151306|261
1629760800000|2021-08-23 23:20:00|151551.6|151326.6|151514.9|151384.9|151569.9|151398.6|151509.5|151282.7|241
1629761100000|2021-08-23 23:25:00|151514.8|151384.8|151545.4|151323.1|151558.9|151395.3|151495.6|151303.6|200
1629761400000|2021-08-23 23:30:00|151548.5|151339.1|151547.3|151314.9|151556|151391.7|151495.5|151301|221
1629761700000|2021-08-23 23:35:00|151540.5|151317|151568.1|151333.8|151579.7|151389.6|151499.2|151286.2|269
1629762000000|2021-08-23 23:40:00|151569.9|151322.2|151567.2|151340.2|151577.5|151394.2|151515.7|151314.5|276
1629762300000|2021-08-23 23:45:00|151568|151342.4|151548.2|151418.2|151598.4|151433.5|151522.6|151322.5|302
1629762600000|2021-08-23 23:50:00|151545.7|151415.7|151541.7|151411.7|151564.4|151434.4|151528.4|151398.4|231
1629762900000|2021-08-23 23:55:00|151541.4|151411.4|151550.3|151420.3|151558.4|151428.4|151531.1|151401.1|269
1629763200000|2021-08-24 00:00:00|151549.8|151419.8|151550|151420|151597.2|151440.1|151535.2|151369.1|369
1629763500000|2021-08-24 00:05:00|151550.5|151420.5|151555.5|151425.5|151591.7|151434|151549.7|151383.4|238
1629763800000|2021-08-24 00:10:00|151555.3|151425.3|151556.7|151426.7|151589.8|151436.5|151549.4|151388|240
1629764100000|2021-08-24 00:15:00|151560|151430|151558.2|151428.2|151595|151436.6|151547.3|151382.2|242
1629764400000|2021-08-24 00:20:00|151563.3|151433.3|151585.9|151385.4|151591.2|151442.5|151546.6|151384.2|275
1629764700000|2021-08-24 00:25:00|151551.4|151421.4|151602.6|151396.8|151613.2|151440.8|151545.9|151381.1|285
1629765000000|2021-08-24 00:30:00|151566.1|151436.1|151562.7|151432.7|151618.5|151443.2|151548.7|151370.2|293
1629765300000|2021-08-24 00:35:00|151563.9|151433.9|151557.2|151427.2|151602|151442.9|151549.7|151375.5|292
1629765600000|2021-08-24 00:40:00|151557.8|151427.8|151560|151430|151567.6|151437.6|151552.6|151422.6|223
1629765900000|2021-08-24 00:45:00|151563.5|151433.5|151560.3|151430.3|151566.7|151436.7|151552.6|151422.6|231
1629766200000|2021-08-24 00:50:00|151560|151430|151574.8|151444.8|151597.1|151467.1|151556.5|151426.5|275
1629766500000|2021-08-24 00:55:00|151575.2|151445.2|151708.4|151578.4|151721.9|151591.9|151558.8|151428.8|355
1629766800000|2021-08-24 01:00:00|151709.1|151579.1|151730.2|151600.2|151751.1|151621.1|151684.4|151554.4|409
1629767100000|2021-08-24 01:05:00|151730.9|151600.9|151727.1|151597.1|151749|151619|151718.2|151588.2|281
1629767400000|2021-08-24 01:10:00|151725.6|151595.6|151716.5|151586.5|151741.6|151611.6|151714.5|151584.5|281
1629767700000|2021-08-24 01:15:00|151718.4|151588.4|151737.9|151607.9|151752.3|151622.3|151688.8|151558.8|311
1629768000000|2021-08-24 01:20:00|151742.4|151612.4|151709.1|151579.1|151742.4|151612.4|151704.9|151574.9|300
1629768300000|2021-08-24 01:25:00|151710|151580|151644.7|151514.7|151719|151589|151638|151508|363
1629768600000|2021-08-24 01:30:00|151644.5|151514.5|151670|151540|151708.7|151542.9|151636.4|151468.9|391
1629768900000|2021-08-24 01:35:00|151669.7|151539.7|151690.1|151560.1|151719.1|151568.3|151666.3|151498.2|359
1629769200000|2021-08-24 01:40:00|151696|151566|151672.4|151542.4|151702.3|151572.3|151661.5|151531.5|360
1629769500000|2021-08-24 01:45:00|151681.5|151551.5|151664.6|151534.6|151725.4|151578.7|151638.2|151476|435
1629769800000|2021-08-24 01:50:00|151665.9|151535.9|151450.4|151320.4|151709.4|151538.6|151440.9|151273.8|565
1629770100000|2021-08-24 01:55:00|151452|151322|151475.3|151345.3|151480.4|151350.4|151426|151296|321
1629770400000|2021-08-24 02:00:00|151469|151339|151487.9|151357.9|151547.1|151393.8|151457.1|151327.1|306
1629770700000|2021-08-24 02:05:00|151488.2|151358.2|151535.1|151405.1|151577.7|151447.7|151435.5|151305.5|382
1629771000000|2021-08-24 02:10:00|151535.8|151405.8|151505.4|151375.4|151574.4|151410.8|151474.9|151338|308
1629771300000|2021-08-24 02:15:00|151501.4|151371.4|151512.9|151382.9|151562.8|151431.3|151456.7|151308.9|457
1629771600000|2021-08-24 02:20:00|151513.3|151383.3|151503.3|151373.3|151559.1|151406.2|151492.7|151317.3|284
1629771900000|2021-08-24 02:25:00|151504.3|151374.3|151492.3|151362.3|151605|151390.9|151484|151330|336
1629772200000|2021-08-24 02:30:00|151490.5|151360.5|151531.9|151401.9|151629|151406.3|151463.5|151299.7|349
1629772500000|2021-08-24 02:35:00|151533.1|151403.1|151526|151396|151584.8|151408.3|151515.2|151362.8|284
1629772800000|2021-08-24 02:40:00|151525.8|151395.8|151524.4|151394.4|151577.5|151410.1|151507.3|151347.4|274
1629773100000|2021-08-24 02:45:00|151531.2|151401.2|151519.5|151389.5|151531.2|151401.2|151511.6|151381.6|226
1629773400000|2021-08-24 02:50:00|151519.9|151389.9|151459.9|151329.9|151530.6|151400.6|151448|151318|333
1629773700000|2021-08-24 02:55:00|151460.8|151330.8|151467.2|151337.2|151500.9|151343.1|151427.6|151283.4|298
1629774000000|2021-08-24 03:00:00|151466|151336|151476.8|151346.8|151487.4|151357.4|151455.5|151325.5|229
1629774300000|2021-08-24 03:05:00|151474.8|151344.8|151495|151365|151504.9|151374.9|151473|151343|215
1629774600000|2021-08-24 03:10:00|151492|151362|151492.8|151362.8|151504.1|151374.1|151485.8|151355.8|174
1629774900000|2021-08-24 03:15:00|151490.5|151360.5|151493.2|151363.2|151507.4|151377.4|151481.1|151351.1|247
1629775200000|2021-08-24 03:20:00|151492.5|151362.5|151481.9|151351.9|151503.5|151373.5|151478|151348|200
1629775500000|2021-08-24 03:25:00|151482.5|151352.5|151486.3|151356.3|151514.1|151384.1|151444.1|151314.1|200
1629775800000|2021-08-24 03:30:00|151485.5|151355.5|151464.8|151334.8|151520.4|151376.4|151457|151298.3|250
1629776100000|2021-08-24 03:35:00|151465.1|151335.1|151461.2|151331.2|151472.5|151342.5|151455.2|151325.2|221
1629776400000|2021-08-24 03:40:00|151457.5|151327.5|151465.5|151335.5|151486.8|151356.8|151455.1|151325.1|165
1629776700000|2021-08-24 03:45:00|151462.7|151332.7|151460.1|151330.1|151472.1|151342.1|151455.9|151325.9|169
1629777000000|2021-08-24 03:50:00|151460.5|151330.5|151463.1|151333.1|151470.1|151340.1|151455.8|151325.8|163
1629777300000|2021-08-24 03:55:00|151458.3|151328.3|151502|151372|151517.6|151387.6|151448.4|151318.4|333
1629777600000|2021-08-24 04:00:00|151501.2|151371.2|151450|151320|151529.9|151399.9|151441|151311|447
1629777900000|2021-08-24 04:05:00|151470.8|151340.8|151467.5|151337.5|151486.5|151356.5|151450.6|151320.6|328
1629778200000|2021-08-24 04:10:00|151468.4|151338.4|151390|151260|151483|151353|151375.5|151223.3|367
1629778500000|2021-08-24 04:15:00|151375|151245|151343.9|151213.9|151475|151275.5|151323.4|151193.4|347
1629778800000|2021-08-24 04:20:00|151341.2|151211.2|151346.7|151216.7|151381.6|151251.6|151325.4|151195.4|303
1629779100000|2021-08-24 04:25:00|151351.4|151221.4|151333.3|151203.3|151368.8|151238.8|151324.8|151194.8|277
1629779400000|2021-08-24 04:30:00|151331.8|151201.8|151307.5|151177.5|151350.2|151220.2|151273.1|151143.1|369
1629779700000|2021-08-24 04:35:00|151310|151180|151296.2|151166.2|151354.2|151202.5|151284.6|151133|257
1629780000000|2021-08-24 04:40:00|151300.2|151170.2|151313.3|151183.3|151323.1|151193.1|151280.7|151150.7|250
1629780300000|2021-08-24 04:45:00|151313.4|151183.4|151319.9|151189.9|151333.3|151203.3|151302.1|151172.1|202
1629780600000|2021-08-24 04:50:00|151312|151182|151308|151178|151318.1|151188.1|151286.6|151156.6|233
1629780900000|2021-08-24 04:55:00|151303.9|151173.9|151300.8|151170.8|151322.8|151192.8|151277.3|151147.3|274
1629781200000|2021-08-24 05:00:00|151295|151165|151276.9|151146.9|151304.2|151174.2|151258.8|151128.8|479
1629781500000|2021-08-24 05:05:00|151275.9|151145.9|151261.7|151131.7|151287.1|151157.1|151256.4|151126.4|481
1629781800000|2021-08-24 05:10:00|151261.8|151131.8|151266.4|151136.4|151275.7|151145.7|151254.2|151124.2|466
1629782100000|2021-08-24 05:15:00|151267.5|151137.5|151267|151137|151281.6|151151.6|151248|151118|458
1629782400000|2021-08-24 05:20:00|151267.5|151137.5|151268.6|151138.6|151285.7|151155.7|151252.2|151122.2|461
1629782700000|2021-08-24 05:25:00|151272|151142|151258.8|151128.8|151280|151150|151243.7|151113.7|633
1629783000000|2021-08-24 05:30:00|151259.3|151129.3|151238.6|151108.6|151281.5|151151.5|151231.8|151101.8|634
1629783300000|2021-08-24 05:35:00|151239|151109|151045.6|150915.6|151255.8|151125.8|150996.3|150866.3|718
1629783600000|2021-08-24 05:40:00|151043.7|150913.7|150851.6|150721.6|151047.8|150917.8|150810.1|150684.5|479
1629783900000|2021-08-24 05:45:00|150851.7|150721.7|150642|150512|150860|150730|150600.3|150470.3|444
1629784200000|2021-08-24 05:50:00|150637.8|150507.8|150701.7|150571.7|150769.6|150639.6|150637.3|150507.3|512
1629784500000|2021-08-24 05:55:00|150702|150572|150723|150593|150753.2|150623.2|150652.2|150522.2|520
1629784800000|2021-08-24 06:00:00|150729.6|150599.6|150833.3|150703.3|150845.6|150715.6|150713.8|150583.8|696
1629785100000|2021-08-24 06:05:00|150831.9|150701.9|150801.9|150671.9|150959|150829|150767|150642|698
1629785400000|2021-08-24 06:10:00|150806.1|150676.1|150811.4|150681.4|150857.9|150727.9|150774.5|150644.5|735
1629785700000|2021-08-24 06:15:00|150810.6|150680.6|150887.1|150797.1|150890|150797.1|150761.2|150631.2|685
1629786000000|2021-08-24 06:20:00|150908.1|150778.1|150853.4|150763.4|150908.8|150801.4|150837.7|150728.6|608
1629786300000|2021-08-24 06:25:00|150853.7|150763.7|150939.7|150849.7|150973.8|150851.7|150842.4|150736.1|506
1629786600000|2021-08-24 06:30:00|150940.2|150850.2|150950.9|150860.9|151022.8|150919.2|150937.7|150836.3|611
1629786900000|2021-08-24 06:35:00|150950.7|150860.7|151016.5|150926.5|151026.4|150936.4|150781.8|150691.8|695
1629787200000|2021-08-24 06:40:00|151016.1|150926.1|151293.3|151203.3|151323.8|151218.5|151001.5|150883.1|722
1629787500000|2021-08-24 06:45:00|151294.3|151204.3|151160.1|151030.1|151336|151246|151148|151018|576
1629787800000|2021-08-24 06:50:00|151157.9|151027.9|150983|150893|151185.8|151055.8|150931.3|150841.3|732
1629788100000|2021-08-24 06:55:00|150983.1|150893.1|151171.4|151081.4|151187.5|151097.5|150973.6|150862.4|542
1629788400000|2021-08-24 07:00:00|151161|151071|151155.8|151065.8|151233.9|151143.9|151134.4|151035.8|700
1629788700000|2021-08-24 07:05:00|151157.9|151067.9|151300.3|151210.3|151324.2|151223.7|151157.9|151067.9|742
1629789000000|2021-08-24 07:10:00|151299.8|151209.8|151456.7|151366.7|151483.9|151393.9|151279.9|151189.9|601
1629789300000|2021-08-24 07:15:00|151456.1|151366.1|151303.6|151213.6|151469|151379|151294.9|151196.4|717
1629789600000|2021-08-24 07:20:00|151303.8|151213.8|151285|151195|151358.6|151248.4|151162.4|151071.3|741
1629789900000|2021-08-24 07:25:00|151285.5|151195.5|151282.5|151192.5|151288.6|151198.6|151175.4|151079.6|731
1629790200000|2021-08-24 07:30:00|151281.2|151191.2|151305.9|151215.9|151323.2|151233.2|151243.7|151145.4|579
1629790500000|2021-08-24 07:35:00|151315.3|151225.3|151323.3|151233.3|151340.1|151250.1|151282.3|151192.3|663
1629790800000|2021-08-24 07:40:00|151323.5|151233.5|151184|151094|151337.5|151247.5|151182.5|151092.5|635
1629791100000|2021-08-24 07:45:00|151185.3|151095.3|150985.1|150895.1|151208.7|151118.7|150980.6|150890.6|726
1629791400000|2021-08-24 07:50:00|150984.9|150894.9|151149.6|151059.6|151191|151101|150982.9|150892.9|640
1629791700000|2021-08-24 07:55:00|151148.8|151058.8|151072.7|150982.7|151181.2|151091.2|151069.9|150979.9|586
1629792000000|2021-08-24 08:00:00|151072.5|150982.5|151189|151099|151232.6|151142.6|151071.6|150981.6|726
1629792300000|2021-08-24 08:05:00|151190.5|151100.5|151197.8|151107.8|151271.9|151181.9|151127.4|151037.4|696
1629792600000|2021-08-24 08:10:00|151196.8|151106.8|151041.8|150951.8|151208.1|151118.1|151038.9|150948.9|716
1629792900000|2021-08-24 08:15:00|151042.5|150952.5|151066|150976|151129.6|151039.6|151020.9|150930.9|720
1629793200000|2021-08-24 08:20:00|151064.2|150974.2|151137.3|151047.3|151166.7|151076.7|150974.1|150884.1|741
1629793500000|2021-08-24 08:25:00|151137.1|151047.1|151211.5|151121.5|151230.5|151140.5|151094.5|151004.5|638
1629793800000|2021-08-24 08:30:00|151209.4|151119.4|151315.3|151225.3|151317|151227|151187.7|151097.7|772
1629794100000|2021-08-24 08:35:00|151315.5|151225.5|151491.9|151401.9|151510.1|151420.1|151310.5|151220.5|732
1629794400000|2021-08-24 08:40:00|151488.1|151398.1|151537.9|151447.9|151645.3|151555.3|151481.6|151391.6|759
1629794700000|2021-08-24 08:45:00|151538.5|151448.5|151429.7|151339.7|151715.8|151604.6|151420.9|151329.2|758
1629795000000|2021-08-24 08:50:00|151429.3|151339.3|151524.5|151434.5|151528.1|151438.1|151418.3|151328.3|684
1629795300000|2021-08-24 08:55:00|151525.1|151435.1|151511.6|151421.6|151599.2|151509.2|151490.9|151400.9|666
1629795600000|2021-08-24 09:00:00|151515.2|151425.2|151593.3|151503.3|151599.8|151509.8|151499.8|151388.1|730
1629795900000|2021-08-24 09:05:00|151593.1|151503.1|151606.3|151516.3|151619.8|151529.8|151582.3|151492.3|583
1629796200000|2021-08-24 09:10:00|151605.4|151515.4|151435.9|151345.9|151605.4|151515.4|151408.6|151318.6|517
1629796500000|2021-08-24 09:15:00|151429.4|151339.4|151272.3|151182.3|151435.1|151345.1|151249.8|151142.5|749
1629796800000|2021-08-24 09:20:00|151275.4|151185.4|151336.4|151246.4|151342.6|151252.6|151219.3|151129.3|489
1629797100000|2021-08-24 09:25:00|151336|151246|151433|151303|151471.9|151363|151287.4|151197.4|680
1629797400000|2021-08-24 09:30:00|151431.8|151301.8|151443.3|151353.3|151454.9|151358.1|151365.2|151258.1|676
1629797700000|2021-08-24 09:35:00|151444|151354|151462.3|151372.3|151500.1|151410.1|151411.4|151321.4|732
1629798000000|2021-08-24 09:40:00|151462|151372|151501.2|151411.2|151583.7|151493.7|151447.6|151351.4|686
1629798300000|2021-08-24 09:45:00|151501.3|151411.3|151434.3|151344.3|151501.6|151411.6|151383.1|151293.1|612
1629798600000|2021-08-24 09:50:00|151431.4|151341.4|151381|151291|151439.3|151349.3|151364.1|151274.1|584
1629798900000|2021-08-24 09:55:00|151377.7|151287.7|151392.1|151302.1|151418.1|151328.1|151376.5|151286.5|591
1629799200000|2021-08-24 10:00:00|151392.2|151302.2|151269|151179|151436.8|151346.8|151227.9|151128|729
1629799500000|2021-08-24 10:05:00|151269.2|151179.2|151234.4|151144.4|151305.5|151215.5|151231.6|151141.6|641
1629799800000|2021-08-24 10:10:00|151235.3|151145.3|151172.8|151082.8|151295.2|151205.2|151148|151058|815
1629800100000|2021-08-24 10:15:00|151172.5|151082.5|151109.3|151019.3|151207.8|151117.8|151108.4|151018.4|886
1629800400000|2021-08-24 10:20:00|151109|151019|151207.1|151117.1|151235.9|151135.2|151085.8|150995.8|840
1629800700000|2021-08-24 10:25:00|151207.4|151117.4|151085.4|150995.4|151216.5|151126.5|151066.5|150976.5|778
1629801000000|2021-08-24 10:30:00|151086.1|150996.1|150888.1|150798.1|151131.8|151041.8|150885.8|150795.8|688
1629801300000|2021-08-24 10:35:00|150887.6|150797.6|151010.7|150920.7|151019.2|150929.2|150866.4|150776.4|606
1629801600000|2021-08-24 10:40:00|151010.6|150920.6|150982.4|150892.4|151021.3|150931.3|150906.4|150816.4|653
1629801900000|2021-08-24 10:45:00|150982.9|150892.9|151003.5|150913.5|151004|150914|150928.1|150838.1|646
1629802200000|2021-08-24 10:50:00|151003.3|150913.3|150972.1|150882.1|151005.6|150915.6|150945.6|150855.6|589
1629802500000|2021-08-24 10:55:00|150972.6|150882.6|150863.6|150773.6|150995.5|150905.5|150860.6|150770.6|584
1629802800000|2021-08-24 11:00:00|150863.3|150773.3|150882.6|150792.6|150966.2|150876.2|150861.1|150771.1|544
1629803100000|2021-08-24 11:05:00|150879.5|150789.5|150834|150744|150880.8|150790.8|150776.4|150686.4|610
1629803400000|2021-08-24 11:10:00|150831.2|150741.2|150805.4|150715.4|150849|150759|150724.1|150634.1|615
1629803700000|2021-08-24 11:15:00|150805|150715|150833|150743|150840.3|150750.3|150799.9|150709.9|588
1629804000000|2021-08-24 11:20:00|150831.3|150741.3|150884.5|150794.5|150922.8|150832.8|150829.7|150739.7|719
1629804300000|2021-08-24 11:25:00|150878.3|150788.3|150883.6|150793.6|150895.4|150805.4|150857.1|150767.1|749
1629804600000|2021-08-24 11:30:00|150883.5|150793.5|150910.7|150820.7|150914|150824|150860.8|150770.8|547
1629804900000|2021-08-24 11:35:00|150910.4|150820.4|150844.7|150754.7|150912.7|150822.7|150826.1|150736.1|697
1629805200000|2021-08-24 11:40:00|150849.4|150759.4|150772.8|150682.8|150869.5|150779.5|150699.3|150609.3|655
1629805500000|2021-08-24 11:45:00|150772.7|150682.7|150763|150673|150819.8|150729.8|150734.7|150644.7|663
1629805800000|2021-08-24 11:50:00|150760.7|150670.7|150827.9|150737.9|150833.3|150743.3|150731|150641|517
1629806100000|2021-08-24 11:55:00|150828|150738|150873.9|150783.9|150917.6|150827.6|150807.5|150717.5|640
1629806400000|2021-08-24 12:00:00|150875.5|150785.5|150880.8|150790.8|150882.3|150792.3|150861.6|150771.6|686
1629806700000|2021-08-24 12:05:00|150881.2|150791.2|150731.6|150641.6|150881.2|150791.2|150726.6|150632.1|603
1629807000000|2021-08-24 12:10:00|150729.6|150639.6|150722.6|150632.6|150782.4|150692.4|150721.1|150631.1|616
1629807300000|2021-08-24 12:15:00|150724.5|150634.5|150588.4|150498.4|150737|150647|150587|150497|744
1629807600000|2021-08-24 12:20:00|150591|150501|150708.6|150618.6|150724.5|150634.5|150586.4|150496.4|756
1629807900000|2021-08-24 12:25:00|150706.8|150616.8|150713.9|150623.9|150720.2|150630.2|150687.4|150597.4|685
1629808200000|2021-08-24 12:30:00|150713.8|150623.8|150712.9|150622.9|150724.4|150634.4|150707.5|150617.5|673
1629808500000|2021-08-24 12:35:00|150712.8|150622.8|150599|150509|150720|150630|150587|150497|692
1629808800000|2021-08-24 12:40:00|150593.6|150503.6|150672|150582|150675.5|150585.5|150517|150425.5|842
1629809100000|2021-08-24 12:45:00|150672.2|150582.2|150777|150687|150792.8|150702.8|150642.6|150539|783
1629809400000|2021-08-24 12:50:00|150777.8|150687.8|150727.1|150637.1|150794.4|150704.4|150697|150607|716
1629809700000|2021-08-24 12:55:00|150727.4|150637.4|150715|150625|150735.6|150645.6|150619|150518.9|687
1629810000000|2021-08-24 13:00:00|150720.8|150630.8|150749.4|150659.4|150840|150750|150691|150601|767
1629810300000|2021-08-24 13:05:00|150750.5|150660.5|150674.9|150584.9|150780.5|150690.5|150642.4|150552.4|718
1629810600000|2021-08-24 13:10:00|150675|150585|150817.6|150727.6|150843.7|150753.7|150674.4|150584.4|689
1629810900000|2021-08-24 13:15:00|150817.4|150727.4|150679|150589|150823.8|150733.8|150662.2|150554.4|631
1629811200000|2021-08-24 13:20:00|150681.9|150591.9|150621.1|150531.1|150696.4|150606.4|150616.8|150526.8|688
1629811500000|2021-08-24 13:25:00|150621|150531|150692.9|150602.9|150736.4|150646.4|150618.7|150528.7|710
1629811800000|2021-08-24 13:30:00|150691.2|150601.2|150825.5|150735.5|150831.8|150741.8|150620.3|150530.3|921
1629812100000|2021-08-24 13:35:00|150826.3|150736.3|150638.7|150548.7|150862.7|150772.7|150637.3|150547.3|912
1629812400000|2021-08-24 13:40:00|150638.6|150548.6|150618.1|150528.1|150648|150558|150505.3|150415.3|943
1629812700000|2021-08-24 13:45:00|150615|150525|150342.9|150252.9|150626.8|150536.8|150311|150221|898
1629813000000|2021-08-24 13:50:00|150343|150253|150336.6|150246.6|150455.3|150365.3|150213.6|150123.6|914
1629813300000|2021-08-24 13:55:00|150335.4|150245.4|150438.8|150308.8|150492.2|150381.1|150335.4|150234.7|879
1629813600000|2021-08-24 14:00:00|150439.5|150309.5|150559.2|150469.2|150580|150490|150439.3|150309.3|945
1629813900000|2021-08-24 14:05:00|150561.9|150471.9|150463.2|150373.2|150608.8|150518.8|150454.6|150364.6|940
1629814200000|2021-08-24 14:10:00|150463|150373|150564.7|150474.7|150565.8|150475.8|150401.4|150311.4|867
1629814500000|2021-08-24 14:15:00|150559.8|150469.8|150442.6|150352.6|150561.4|150471.4|150438.5|150348.5|788
1629814800000|2021-08-24 14:20:00|150442.3|150352.3|150288.6|150198.6|150443.7|150353.7|150241.9|150149.5|791
1629815100000|2021-08-24 14:25:00|150288.5|150198.5|150080.3|149990.3|150288.5|150198.5|150071|149981|878
1629815400000|2021-08-24 14:30:00|150081.4|149991.4|149882.9|149792.9|150113.6|150023.6|149851.9|149761.9|960
1629815700000|2021-08-24 14:35:00|149875.5|149785.5|149922.2|149792.2|149964.8|149868.8|149848.5|149749.7|854
1629816000000|2021-08-24 14:40:00|149921.8|149791.8|149903.1|149813.1|149928.4|149833|149858.3|149750.4|809
1629816300000|2021-08-24 14:45:00|149903.4|149813.4|149891.1|149801.1|149932.3|149837.8|149886|149796|645
1629816600000|2021-08-24 14:50:00|149888.4|149798.4|149878.5|149788.5|149926.7|149836.7|149823.3|149733.3|750
1629816900000|2021-08-24 14:55:00|149877.1|149787.1|149929.6|149839.6|149936.6|149846.6|149851.7|149761.7|843
1629817200000|2021-08-24 15:00:00|149927.8|149837.8|149991.8|149901.8|149992.4|149902.4|149910.9|149816.1|910
1629817500000|2021-08-24 15:05:00|149988.3|149898.3|149983.2|149893.2|149999.8|149909.8|149976.8|149886.8|652
1629817800000|2021-08-24 15:10:00|149983.6|149893.6|149976.1|149886.1|150019.2|149929.2|149971.9|149881.9|753
1629818100000|2021-08-24 15:15:00|149975.7|149885.7|150029|149939|150043.2|149946.2|149964.7|149874.7|668
1629818400000|2021-08-24 15:20:00|150028.6|149938.6|150137.7|150047.7|150141.2|150051.2|150022.2|149932.2|635
1629818700000|2021-08-24 15:25:00|150135.3|150045.3|150145.2|150055.2|150224.2|150114.4|150131.3|150017|707
1629819000000|2021-08-24 15:30:00|150137.2|150047.2|150199.3|150109.3|150207.3|150117.3|150127|150037|799
1629819300000|2021-08-24 15:35:00|150198.5|150108.5|150230.2|150140.2|150238.6|150148.6|150186.9|150096.9|830
1629819600000|2021-08-24 15:40:00|150229.2|150139.2|150250.8|150160.8|150313.9|150200.5|150215.2|150125.2|696
1629819900000|2021-08-24 15:45:00|150250.4|150160.4|150250.3|150160.3|150261.7|150171.7|150246.4|150156.4|423
1629820200000|2021-08-24 15:50:00|150260.8|150170.8|150395.6|150305.6|150404.8|150308.5|150240.1|150150.1|647
1629820500000|2021-08-24 15:55:00|150397|150307|150453.7|150363.7|150493.9|150403.9|150396.3|150290.3|732
1629820800000|2021-08-24 16:00:00|150453|150363|150564.8|150434.8|150570.7|150466.4|150442.3|150332.8|840
1629821100000|2021-08-24 16:05:00|150564.1|150434.1|150420.5|150290.5|150632.7|150504.1|150381.3|150251.3|709
1629821400000|2021-08-24 16:10:00|150421.7|150291.7|150360.5|150270.5|150456.4|150364.7|150335.3|150245.3|729
1629821700000|2021-08-24 16:15:00|150360.3|150270.3|150341.5|150251.5|150372|150282|150307.3|150217.3|786
1629822000000|2021-08-24 16:20:00|150341.6|150251.6|150399.5|150269.5|150461.6|150353|150335.3|150245.3|705
1629822300000|2021-08-24 16:25:00|150400|150270|150314.7|150224.7|150438|150326.2|150282.9|150192.9|709
1629822600000|2021-08-24 16:30:00|150315.1|150225.1|150111.2|150021.2|150324|150234|150087.5|149981.5|601
1629822900000|2021-08-24 16:35:00|150111|150021|150069.6|149979.6|150127|150037|150066.1|149976.1|612
1629823200000|2021-08-24 16:40:00|150069.3|149979.3|150019.7|149929.7|150075.8|149985.8|150014.7|149924.7|644
1629823500000|2021-08-24 16:45:00|150020.2|149930.2|150029.7|149939.7|150035.5|149945.5|150017.6|149927.6|566
1629823800000|2021-08-24 16:50:00|150030.8|149940.8|150024.5|149934.5|150046.4|149942|150009.6|149903.8|624
1629824100000|2021-08-24 16:55:00|150025.3|149935.3|150045.6|149955.6|150055.7|149965.7|149992.7|149902.7|639
1629824400000|2021-08-24 17:00:00|150045.4|149955.4|150075.3|149945.3|150113.9|149999.9|150041.8|149934.6|760
1629824700000|2021-08-24 17:05:00|150055.4|149965.4|150059.4|149969.4|150105.1|149984.5|150053.9|149937.7|683
1629825000000|2021-08-24 17:10:00|150057.6|149967.6|150071.3|149981.3|150085.7|149991.4|150051.5|149950.4|593
1629825300000|2021-08-24 17:15:00|150070.6|149980.6|150083|149993|150121.5|150010.2|150068|149978|510
1629825600000|2021-08-24 17:20:00|150083.2|149993.2|150083|149993|150089.8|149999.8|150077.8|149987.8|548
1629825900000|2021-08-24 17:25:00|150083.9|149993.9|150084.6|149994.6|150092.7|150002.7|150076|149986|502
1629826200000|2021-08-24 17:30:00|150084.3|149994.3|150089.5|149999.5|150094.7|150004.7|150079.6|149989.6|354
1629826500000|2021-08-24 17:35:00|150089.3|149999.3|150082.5|149992.5|150104.6|150002.9|150076.5|149971.8|458
1629826800000|2021-08-24 17:40:00|150083.1|149993.1|150087|149997|150093.7|150003.7|150077.3|149987.3|490
1629827100000|2021-08-24 17:45:00|150086.8|149996.8|150127.9|150037.9|150138.5|150048.5|150080.9|149990.9|447
1629827400000|2021-08-24 17:50:00|150129.3|150039.3|150187.1|150097.1|150218.7|150121.2|150127.8|150037.8|468
1629827700000|2021-08-24 17:55:00|150185.1|150095.1|150200|150110|150202.4|150112.4|150160.8|150070.8|470
1629828000000|2021-08-24 18:00:00|150199|150109|150180.5|150090.5|150205.7|150115.7|150175.6|150085.6|465
1629828300000|2021-08-24 18:05:00|150181.3|150091.3|150180.2|150090.2|150195.8|150105.8|150167.7|150077.7|453
1629828600000|2021-08-24 18:10:00|150174.5|150084.5|150064.5|149974.5|150183.4|150093.4|150049.5|149959.5|529
1629828900000|2021-08-24 18:15:00|150063.6|149973.6|150036.8|149946.8|150067.7|149977.7|150028.8|149938.8|533
1629829200000|2021-08-24 18:20:00|150036.6|149946.6|149977.2|149887.2|150043.1|149953.1|149938.9|149848.9|621
1629829500000|2021-08-24 18:25:00|149980.3|149890.3|149935.3|149805.3|150013.7|149909.2|149912.6|149800.5|647
1629829800000|2021-08-24 18:30:00|149934.4|149804.4|149876.8|149786.8|149953.1|149838.4|149862.5|149750.6|675
1629830100000|2021-08-24 18:35:00|149877.2|149787.2|149858.9|149768.9|149880.6|149790.6|149850.4|149760.4|722
1629830400000|2021-08-24 18:40:00|149861|149771|149883.6|149793.6|149885.4|149795.4|149852.3|149762.3|683
1629830700000|2021-08-24 18:45:00|149883.3|149793.3|149877.7|149787.7|149884.7|149794.7|149861.5|149771.5|585
1629831000000|2021-08-24 18:50:00|149879.7|149789.7|149865.7|149775.7|149888.2|149798.2|149859.7|149769.7|618
1629831300000|2021-08-24 18:55:00|149865.4|149775.4|150059.6|149969.6|150073.2|149983.2|149862.6|149772.6|635
1629831600000|2021-08-24 19:00:00|150058.2|149968.2|150231|150101|150236.8|150106.8|150009.1|149916.2|624
1629831900000|2021-08-24 19:05:00|150226.1|150096.1|150039.1|149909.1|150231.2|150105.6|150018.9|149894.8|590
1629832200000|2021-08-24 19:10:00|150038.7|149908.7|150060.7|149970.7|150078.7|149972.8|150038.7|149908.7|409
1629832500000|2021-08-24 19:15:00|150060.6|149970.6|150062.1|149972.1|150078.4|149974.7|150053|149944.6|391
1629832800000|2021-08-24 19:20:00|150062.9|149972.9|150137|150007|150247.2|150117.2|150062.9|149972.9|557
1629833100000|2021-08-24 19:25:00|150135|150005|150134|150044|150156.8|150050.6|150112.6|150002.1|412
1629833400000|2021-08-24 19:30:00|150132.2|150042.2|150148|150058|150154.6|150064.6|150127.1|150037.1|323
1629833700000|2021-08-24 19:35:00|150146|150056|150225.2|150095.2|150296.9|150202.7|150146|150033.4|483
1629834000000|2021-08-24 19:40:00|150225|150095|150202.7|150112.7|150270.8|150140.8|150199|150085.6|455
1629834300000|2021-08-24 19:45:00|150203.6|150113.6|150269.8|150139.8|150269.8|150152.9|150196.1|150090.6|510
1629834600000|2021-08-24 19:50:00|150265.4|150135.4|150273.2|150143.2|150275.2|150145.2|150223.4|150105.2|671
1629834900000|2021-08-24 19:55:00|150266.2|150136.2|150274.4|150144.4|150294.6|150179.3|150253.6|150126.8|585
1629835200000|2021-08-24 20:00:00|150276.2|150146.2|150153.3|150023.3|150281.2|150171.7|150126.8|150018|465
1629835500000|2021-08-24 20:05:00|150167.8|150037.8|150171.3|150041.3|150181.1|150068.3|150121.4|150009.7|376
1629835800000|2021-08-24 20:10:00|150172.4|150042.4|150175.5|150045.5|150187.2|150077.5|150135.5|150026|331
1629836100000|2021-08-24 20:15:00|150175.3|150045.3|150155.5|150025.5|150183.5|150069.9|150141.3|150015.1|307
1629836400000|2021-08-24 20:20:00|150158.4|150028.4|150159.3|150029.3|150170.4|150063|150125.7|150005|250
1629836700000|2021-08-24 20:25:00|150162|150032|150066.4|149936.4|150163.7|150060.9|150058.7|149928.7|374
1629837000000|2021-08-24 20:30:00|150060.3|149930.3|150119.3|149989.3|150125.5|149995.5|150047.1|149928.1|209
1629837300000|2021-08-24 20:35:00|150120.1|149990.1|150099.9|149969.9|150149.7|150019.7|150096.9|149966.9|231
1629837600000|2021-08-24 20:40:00|150100.1|149970.1|150102.1|149972.1|150117|149987|150093.7|149963.7|172
1629837900000|2021-08-24 20:45:00|150095.1|149965.1|150105.4|149975.4|150117|149987|150089|149959|135
1629838200000|2021-08-24 20:50:00|150106.6|149976.6|150102|149972|150122.3|149992.3|150075.2|149945.2|198
1629838500000|2021-08-24 20:55:00|150102.7|149972.7|150144.5|149844.5|150261.6|150015|150084.5|149822.8|315
1629838800000|2021-08-24 21:00:00|150142.4|149842.4|150182.8|149882.8|150202.9|149902.9|150135|149835|38
1629839100000|2021-08-24 21:05:00|150180.9|149880.9|150137.4|149837.4|150249.5|149949.5|150024.8|149724.8|223
1629839400000|2021-08-24 21:10:00|150139.7|149839.7|150084.4|149784.4|150261.6|149961.6|150062.8|149762.8|206
1629839700000|2021-08-24 21:15:00|150092.5|149792.5|150127.8|149827.8|150249.5|149949.5|150064.3|149764.3|109
1629840000000|2021-08-24 21:20:00|150124.4|149824.4|150083.4|149783.4|150231.5|149931.5|150083.4|149783.4|95
1629840300000|2021-08-24 21:25:00|150119.1|149819.1|150145.2|149845.2|150249.5|149949.5|150077.6|149777.6|108
1629840600000|2021-08-24 21:30:00|150124.4|149824.4|150079.6|149779.6|150195.4|149895.4|150061.8|149761.8|141
1629840900000|2021-08-24 21:35:00|150154|149854|150099.4|149799.4|150211.3|149911.3|150054.3|149754.3|127
1629841200000|2021-08-24 21:40:00|150086.6|149786.6|150076.1|149776.1|150224.4|149924.4|150073.6|149773.6|120
1629841500000|2021-08-24 21:45:00|150224.7|149924.7|150104.7|149804.7|150224.7|149924.7|150072.7|149772.7|104
1629841800000|2021-08-24 21:50:00|150101.2|149801.2|150077.3|149777.3|150198.5|149898.5|150057.8|149757.8|272
1629842100000|2021-08-24 21:55:00|150093.1|149793.1|150053.1|149753.1|150125|149825|149990.5|149690.5|252
1629842400000|2021-08-24 22:00:00|150068.3|149768.3|150145.3|149845.3|150194.9|149894.9|150063.4|149763.4|326
1629842700000|2021-08-24 22:05:00|150147.2|149847.2|150113.2|149835.1|150177.8|149877.8|150097|149818.8|554
1629843000000|2021-08-24 22:10:00|150110|149838.1|150126.1|149826.1|150190.2|149890.2|150100.5|149816.9|217
1629843300000|2021-08-24 22:15:00|150125.2|149825.2|150144.4|149844.4|150178.7|149878.7|150108|149817.2|157
1629843600000|2021-08-24 22:20:00|150135.2|149835.2|150119|149819|150180.7|149880.7|150116.5|149816.5|163
1629843900000|2021-08-24 22:25:00|150117.8|149817.8|150131.3|149831.3|150209.5|149909.5|150104|149813.5|194
1629844200000|2021-08-24 22:30:00|150188|149888|150137.2|149837.2|150198.4|149898.4|150113.7|149813.7|195
1629844500000|2021-08-24 22:35:00|150115|149815|150115.9|149815.9|150226.8|149926.8|150113.6|149813.6|150
1629844800000|2021-08-24 22:40:00|150145.3|149845.3|150280.8|149980.8|150324.9|150024.9|150115.4|149815.4|192
1629845100000|2021-08-24 22:45:00|150285.2|149985.2|150304|150004|150377.3|150077.3|150223|149923|423
1629845400000|2021-08-24 22:50:00|150303.9|150003.9|150363|150063|150420.3|150120.3|150255.6|149955.6|321
1629845700000|2021-08-24 22:55:00|150346.6|150046.6|150285.6|149985.6|150397.9|150097.9|150262.9|149962.9|263
1629846000000|2021-08-24 23:00:00|150281.4|149981.4|150260|149963.6|150480.3|150180.3|150248.7|149955.4|504
1629846300000|2021-08-24 23:05:00|150262.8|149962.8|150272.1|149972.1|150299.1|149999.1|150238|149960.4|426
1629846600000|2021-08-24 23:10:00|150274.6|149974.6|150264.5|149964.5|150296.7|149996.7|150221|149951.2|382
1629846900000|2021-08-24 23:15:00|150263.4|150003.6|150252.9|149973.7|150307.7|150011.3|150241.8|149957.6|397
1629847200000|2021-08-24 23:20:00|150259|149959|150290.3|149990.3|150309.5|150009.5|150239|149955.4|421
1629847500000|2021-08-24 23:25:00|150292.7|149992.7|150313.9|150013.9|150326|150026|150257.2|149971.2|431
1629847800000|2021-08-24 23:30:00|150310.4|150010.4|150285.3|149985.3|150324.4|150024.4|150256|149979.9|473
1629848100000|2021-08-24 23:35:00|150286.2|149986.2|150290.2|149990.2|150326.6|150026.6|150255|149973.4|423
1629848400000|2021-08-24 23:40:00|150290.4|149990.4|150284.7|149984.7|150304.5|150004.5|150234.6|149964.3|451
1629848700000|2021-08-24 23:45:00|150283.6|149983.6|150246.6|149973.3|150307.5|150007.5|150232|149963.9|362
1629849000000|2021-08-24 23:50:00|150272.7|149972.7|150262.4|150025.4|150311.9|150031.5|150240.4|149957.8|367
1629849300000|2021-08-24 23:55:00|150262.9|150023.8|150271.9|150051.7|150301.3|150096.9|150208.9|150010.7|418
1629849600000|2021-08-25 00:00:00|150279.7|150035.4|150263.2|150042.7|150298.1|150090.8|150206.6|150022.6|430
1629849900000|2021-08-25 00:05:00|150268.8|150040.6|150163.3|149904.4|150268.8|150088|150126.3|149896.3|454
1629850200000|2021-08-25 00:10:00|150165.4|149896.8|150108.6|149871.1|150217.3|149940.1|150102.8|149864.1|513
1629850500000|2021-08-25 00:15:00|150115|149865.6|150074.6|149856.8|150120.4|149871.6|150045.9|149805|658
1629850800000|2021-08-25 00:20:00|150081.2|149858|150078.7|149844.2|150098.5|149897.8|150015.8|149828.1|572
1629851100000|2021-08-25 00:25:00|150071.8|149848.6|150047.2|149834.2|150099.6|149898|149975.5|149796.8|541
1629851400000|2021-08-25 00:30:00|150046.3|149835.7|150066.9|149829|150081.2|149880.5|150010.5|149812.3|465
1629851700000|2021-08-25 00:35:00|150060|149852|150071.2|149835.3|150093.5|149883|150006|149820.9|519
1629852000000|2021-08-25 00:40:00|150071.7|149835.8|150077.7|149846.5|150110.3|149895|150000.3|149813.8|534
1629852300000|2021-08-25 00:45:00|150077.4|149847.2|150050.8|149820.6|150112.4|149861.4|150022.3|149801.7|411
1629852600000|2021-08-25 00:50:00|150065.1|149812.3|149967.4|149837.4|150177.6|149958.7|149946.3|149778.2|570
1629852900000|2021-08-25 00:55:00|149973.3|149843.3|150147.6|149927.3|150171|149998.2|149947.4|149817.4|486
1629853200000|2021-08-25 01:00:00|150141.7|149927.9|150156.9|149945.1|150230.4|150015.4|150085.5|149906.6|451
1629853500000|2021-08-25 01:05:00|150152.6|149945.4|150120.3|149910.3|150178.8|149983.4|150062.7|149854.6|565
1629853800000|2021-08-25 01:10:00|150118.9|149913|150093.5|149857.1|150212.9|149949.8|150065.6|149835.5|726
1629854100000|2021-08-25 01:15:00|150093.4|149859.9|150142.7|149842.7|150220.7|149926.6|150039.6|149840.4|583
1629854400000|2021-08-25 01:20:00|150149.2|149849.2|150120|149874.1|150219.5|149919.5|150084.2|149833.5|476
1629854700000|2021-08-25 01:25:00|150119.4|149874.2|150065.7|149837.3|150126|149942.3|150052.4|149826.9|390
1629855000000|2021-08-25 01:30:00|150063.8|149841.5|150112.7|149852|150261.7|149961.7|150063.8|149816.3|600
1629855300000|2021-08-25 01:35:00|150109.2|149869.5|150085|149844.8|150128.3|149876|150077.1|149827.9|304
1629855600000|2021-08-25 01:40:00|150085.3|149848.5|150090.1|149847.1|150262.8|149962.8|150046.9|149793.2|539
1629855900000|2021-08-25 01:45:00|150087.9|149852.2|150191.6|149891.6|150309.3|150009.3|150076.3|149818.3|576
1629856200000|2021-08-25 01:50:00|150190.3|149890.3|150259.7|149959.7|150292.5|149992.5|150190.3|149890.3|512
1629856500000|2021-08-25 01:55:00|150275|149975|150232.1|149932.1|150306.7|150019.1|150204.4|149904.4|395
1629856800000|2021-08-25 02:00:00|150228|149928|150373.6|150073.6|150488.2|150188.2|150208.4|149908.4|709
1629857100000|2021-08-25 02:05:00|150371.4|150071.4|150348|150048|150418.3|150118.3|150150.4|149850.4|871
1629857400000|2021-08-25 02:10:00|150340.9|150040.9|150344|150044|150474.3|150174.3|150254.8|149954.8|798
1629857700000|2021-08-25 02:15:00|150317.4|150017.4|150366.1|150066.1|150535|150235|150198.8|149898.8|1060
1629858000000|2021-08-25 02:20:00|150372.7|150072.7|150332.6|150110.1|150452.2|150241|150176.7|149898.1|899
1629858300000|2021-08-25 02:25:00|150324.2|150104|150580.2|150351.7|150614.7|150392.1|150192|149952.9|848
1629858600000|2021-08-25 02:30:00|150586.9|150348.1|150529.9|150399.9|150657|150436.7|150518.8|150308.9|509
1629858900000|2021-08-25 02:35:00|150649.6|150364.8|150558|150332.7|150649.6|150410.8|150510.3|150319.9|402
1629859200000|2021-08-25 02:40:00|150498.6|150368.6|150486|150356|150601.5|150391.5|150471.5|150310.9|430
1629859500000|2021-08-25 02:45:00|150484.3|150354.3|150499.6|150369.6|150578.6|150389.5|150461.7|150308.9|404
1629859800000|2021-08-25 02:50:00|150500.6|150370.6|150514.7|150384.7|150560.8|150413.5|150494.6|150348.3|331
1629860100000|2021-08-25 02:55:00|150516.7|150386.7|150513.9|150383.9|150530.1|150400.1|150479.3|150349.3|371
1629860400000|2021-08-25 03:00:00|150511.1|150381.1|150530.2|150400.2|150549.4|150419.4|150505.1|150375.1|359
1629860700000|2021-08-25 03:05:00|150526.2|150396.2|150539.2|150409.2|150554.9|150424.9|150523.6|150393.6|293
1629861000000|2021-08-25 03:10:00|150539.7|150409.7|150534.4|150404.4|150559.9|150429.9|150518.3|150388.3|280
1629861300000|2021-08-25 03:15:00|150534.3|150404.3|150542.6|150412.6|150547.6|150417.6|150519.9|150389.9|256
1629861600000|2021-08-25 03:20:00|150542.7|150412.7|150550.6|150420.6|150559.4|150429.4|150524.3|150394.3|290
1629861900000|2021-08-25 03:25:00|150550.7|150420.7|150540.9|150410.9|150562.3|150438.4|150521|150403.2|306
1629862200000|2021-08-25 03:30:00|150540.3|150410.3|150537.5|150407.5|150544.9|150414.9|150518.1|150388.1|300
1629862500000|2021-08-25 03:35:00|150537.9|150407.9|150508.3|150378.3|150543.1|150413.1|150501|150371|282
1629862800000|2021-08-25 03:40:00|150506.8|150376.8|150502.1|150372.1|150523.3|150393.3|150492.1|150362.1|258
1629863100000|2021-08-25 03:45:00|150500.2|150370.2|150501.1|150371.1|150513.6|150386|150472.7|150362.2|272
1629863400000|2021-08-25 03:50:00|150499.4|150369.4|150494.9|150364.9|150518.1|150390.2|150474.2|150362|198
1629863700000|2021-08-25 03:55:00|150505|150375|150501.2|150371.2|150516.6|150386.6|150490|150360|279
1629864000000|2021-08-25 04:00:00|150500.2|150370.2|150495.8|150365.8|150518.4|150388.4|150489|150359|297
1629864300000|2021-08-25 04:05:00|150496.7|150366.7|150507|150377|150521.8|150391.8|150486.8|150356.8|277
1629864600000|2021-08-25 04:10:00|150507.5|150377.5|150498.1|150368.1|150534.5|150404.5|150488.1|150358.1|267
1629864900000|2021-08-25 04:15:00|150494.3|150364.3|150490|150360|150510.9|150391.1|150481.1|150354.9|249
1629865200000|2021-08-25 04:20:00|150491.3|150361.3|150497.1|150367.1|150510.6|150380.6|150484.4|150354.4|232
1629865500000|2021-08-25 04:25:00|150496.7|150366.7|150475.5|150345.5|150513.3|150383.3|150452.3|150334|253
1629865800000|2021-08-25 04:30:00|150475.7|150345.7|150488.8|150358.8|150494.9|150364.9|150459.4|150329.4|281
1629866100000|2021-08-25 04:35:00|150488.4|150358.4|150486.3|150356.3|150493.7|150363.7|150469.1|150339.1|265
1629866400000|2021-08-25 04:40:00|150483.8|150353.8|150477.9|150347.9|150493.3|150363.3|150471.1|150341.1|320
1629866700000|2021-08-25 04:45:00|150480|150350|150475.6|150345.6|150494.4|150364.4|150472.5|150342.5|287
1629867000000|2021-08-25 04:50:00|150476.7|150346.7|150477.5|150347.5|150487.5|150378.1|150468.1|150340|284
1629867300000|2021-08-25 04:55:00|150478.6|150348.6|150468.6|150338.6|150487.3|150357.3|150463.5|150333.5|257
1629867600000|2021-08-25 05:00:00|150469.1|150339.1|150481.7|150351.7|150491.2|150363.4|150453.4|150332.6|601
1629867900000|2021-08-25 05:05:00|150479.8|150349.8|150182.2|150052.2|150490.2|150360.2|150169.4|150039.4|665
1629868200000|2021-08-25 05:10:00|150182.5|150052.5|150192.8|150062.8|150192.8|150062.8|150177.9|150047.9|355
1629868500000|2021-08-25 05:15:00|150192.7|150062.7|150217.7|150087.7|150245.8|150115.8|150187.6|150057.6|347
1629868800000|2021-08-25 05:20:00|150216.8|150086.8|150223.3|150093.3|150250.3|150120.3|150211.2|150081.2|373
1629869100000|2021-08-25 05:25:00|150224.2|150094.2|150235.4|150105.4|150238.9|150108.9|150213|150083|378
1629869400000|2021-08-25 05:30:00|150235.9|150105.9|150224.1|150094.1|150241.6|150111.6|150219|150089|428
1629869700000|2021-08-25 05:35:00|150224.9|150094.9|150210|150080|150235.1|150105.1|150207.5|150077.5|375
1629870000000|2021-08-25 05:40:00|150210.7|150080.7|150177.2|150047.2|150212|150082|150172.5|150042.5|371
1629870300000|2021-08-25 05:45:00|150177|150047|150192.6|150062.6|150196.9|150066.9|150147.9|150017.9|416
1629870600000|2021-08-25 05:50:00|150192.7|150062.7|150263.7|150133.7|150276.7|150146.7|150182.8|150052.8|370
1629870900000|2021-08-25 05:55:00|150263.6|150133.6|150246.7|150116.7|150315.6|150185.6|150236.9|150106.9|446
1629871200000|2021-08-25 06:00:00|150244.8|150114.8|150294.9|150164.9|150394.7|150264.7|150242.4|150112.4|581
1629871500000|2021-08-25 06:05:00|150295|150165|150226|150136|150331.7|150218.7|150197|150090.2|428
1629871800000|2021-08-25 06:10:00|150218.3|150128.3|150245.3|150115.3|150251.2|150137.2|150213.9|150097.8|411
1629872100000|2021-08-25 06:15:00|150246.6|150116.6|150178.3|150088.3|150249.1|150137.5|150168.5|150053.1|419
1629872400000|2021-08-25 06:20:00|150172.3|150082.3|150133.5|150003.5|150180.8|150090.8|150106.2|149989.7|372
1629872700000|2021-08-25 06:25:00|150133.4|150003.4|150164.9|150074.9|150183|150087|150112.6|150003|483
1629873000000|2021-08-25 06:30:00|150163.6|150073.6|150180.3|150090.3|150270.5|150154.4|150158|150068|629
1629873300000|2021-08-25 06:35:00|150180.6|150090.6|150265.6|150135.6|150282.8|150192.8|150163.6|150071.7|696
1629873600000|2021-08-25 06:40:00|150266.3|150136.3|150259.5|150129.5|150276.2|150166.5|150210|150080|742
1629873900000|2021-08-25 06:45:00|150259|150129|150159.7|150069.7|150262.4|150148.7|150159.7|150052.2|665
1629874200000|2021-08-25 06:50:00|150161.1|150071.1|149976|149886|150162.4|150072.4|149901.2|149785.4|701
1629874500000|2021-08-25 06:55:00|149975|149885|150109.5|150019.5|150116|150019.7|149974.2|149884.2|583
1629874800000|2021-08-25 07:00:00|150108|150018|150044.9|149954.9|150108.5|150018.5|150005.8|149915.8|684
1629875100000|2021-08-25 07:05:00|150043.6|149953.6|149789.5|149699.5|150055.5|149965.5|149776.6|149686.6|835
1629875400000|2021-08-25 07:10:00|149789.6|149699.6|149604.8|149474.8|149805.5|149715.5|149571.1|149466.2|859
1629875700000|2021-08-25 07:15:00|149603.6|149473.6|149780.2|149690.2|149866.1|149736.1|149546.9|149456.9|705
1629876000000|2021-08-25 07:20:00|149779.5|149689.5|149694|149604|149810.7|149720.7|149622.1|149511.7|608
1629876300000|2021-08-25 07:25:00|149688.2|149598.2|149690|149600|149775.7|149685.7|149598.7|149508.7|661
1629876600000|2021-08-25 07:30:00|149692.7|149602.7|149729.4|149639.4|149795.8|149686.2|149603.9|149513.9|692
1629876900000|2021-08-25 07:35:00|149723.2|149633.2|149405.1|149315.1|149733.1|149643.1|149369.2|149279.2|682
1629877200000|2021-08-25 07:40:00|149405.4|149315.4|149504.2|149414.2|149564.1|149434.2|149395.6|149269.8|764
1629877500000|2021-08-25 07:45:00|149503.4|149413.4|149434|149344|149504.5|149414.1|149432.8|149342.8|745
1629877800000|2021-08-25 07:50:00|149435.3|149345.3|149483.1|149393.1|149539.2|149449.2|149414.7|149305.5|696
1629878100000|2021-08-25 07:55:00|149481.9|149391.9|149479.9|149389.9|149507.7|149417.7|149417.3|149327.3|658
1629878400000|2021-08-25 08:00:00|149481.1|149391.1|149533.4|149443.4|149572|149468|149444.5|149354.5|763
1629878700000|2021-08-25 08:05:00|149532.4|149442.4|149372.1|149282.1|149542.3|149442.4|149371.6|149281.6|629
1629879000000|2021-08-25 08:10:00|149371.9|149281.9|149298.6|149208.6|149404.2|149292.1|149267.6|149177.6|753
1629879300000|2021-08-25 08:15:00|149293.4|149203.4|149236.6|149146.6|149343|149225.8|149215.6|149114.1|744
1629879600000|2021-08-25 08:20:00|149236.8|149146.8|149383.1|149293.1|149397.8|149307.8|149208.8|149118.8|708
1629879900000|2021-08-25 08:25:00|149383.4|149293.4|149284|149194|149451.4|149361.4|149272.2|149182.2|814
1629880200000|2021-08-25 08:30:00|149282.9|149192.9|149378.7|149288.7|149382.1|149292.1|149282.9|149174.3|746
1629880500000|2021-08-25 08:35:00|149378.8|149288.8|149512.1|149422.1|149544.1|149454.1|149377.4|149287.4|649
1629880800000|2021-08-25 08:40:00|149513|149423|149564.5|149474.5|149577.6|149487.6|149475.6|149385.6|669
1629881100000|2021-08-25 08:45:00|149561.9|149471.9|149469.4|149379.4|149624.9|149534.9|149452.9|149362.9|629
1629881400000|2021-08-25 08:50:00|149467.6|149377.6|149507.9|149417.9|149512.1|149422.1|149425.8|149335.8|857
1629881700000|2021-08-25 08:55:00|149508.4|149418.4|149605.1|149515.1|149614.5|149524.5|149506.3|149416.3|684
1629882000000|2021-08-25 09:00:00|149607.6|149517.6|149648.4|149558.4|149685.6|149595.6|149602.8|149512.8|728
1629882300000|2021-08-25 09:05:00|149647.4|149557.4|149673.8|149583.8|149679.5|149589.5|149638.4|149548.4|579
1629882600000|2021-08-25 09:10:00|149674|149584|149728|149638|149736.2|149646.2|149617.3|149527.3|510
1629882900000|2021-08-25 09:15:00|149727.1|149637.1|149510.5|149420.5|149736.8|149646.8|149470.3|149380.3|676
1629883200000|2021-08-25 09:20:00|149509.8|149419.8|149548.2|149458.2|149573.7|149483.7|149489.9|149399.9|577
1629883500000|2021-08-25 09:25:00|149548.4|149458.4|149678.2|149588.2|149689.9|149599.9|149536.2|149446.2|675
1629883800000|2021-08-25 09:30:00|149678.3|149588.3|149563.3|149473.3|149699.2|149609.2|149447.4|149357.4|714
1629884100000|2021-08-25 09:35:00|149562.3|149472.3|149558.1|149468.1|149681|149591|149556.1|149466.1|605
1629884400000|2021-08-25 09:40:00|149559.2|149469.2|149544.3|149454.3|149586.4|149496.4|149469.9|149379.9|626
1629884700000|2021-08-25 09:45:00|149544.7|149454.7|149539.5|149449.5|149623|149533|149514|149424|600
1629885000000|2021-08-25 09:50:00|149539.7|149449.7|149474.1|149384.1|149539.8|149449.8|149374.5|149284.5|626
1629885300000|2021-08-25 09:55:00|149473.9|149383.9|149368|149278|149576.7|149486.7|149333|149241|855
1629885600000|2021-08-25 10:00:00|149367.7|149277.7|149363|149273|149421.5|149331.5|149271.9|149181.9|696
1629885900000|2021-08-25 10:05:00|149363.7|149273.7|149214.3|149124.3|149407.6|149317.6|149111.6|149021.1|843
1629886200000|2021-08-25 10:10:00|149212.8|149122.8|149136.6|149046.6|149241.8|149151.8|149126.3|149036.3|727
1629886500000|2021-08-25 10:15:00|149137.9|149047.9|149197.9|149107.9|149237.5|149147.5|149132.3|149042.3|703
1629886800000|2021-08-25 10:20:00|149199.9|149109.9|149157.2|149067.2|149285.1|149195.1|149156.8|149066.8|713
1629887100000|2021-08-25 10:25:00|149157.6|149067.6|149198.3|149108.3|149207.1|149117.1|149156|149066|693
1629887400000|2021-08-25 10:30:00|149198.4|149108.4|149218.2|149128.2|149247.3|149157.3|149186|149096|791
1629887700000|2021-08-25 10:35:00|149218.3|149128.3|149379.4|149289.4|149405.3|149315.3|149205.2|149115.2|771
1629888000000|2021-08-25 10:40:00|149379.6|149289.6|149503.7|149413.7|149517.4|149426.2|149371.2|149273.8|780
1629888300000|2021-08-25 10:45:00|149504.4|149414.4|149467.4|149377.4|149522.9|149432.9|149466.3|149367.6|696
1629888600000|2021-08-25 10:50:00|149466.8|149376.8|149322.5|149232.5|149471.1|149381.1|149311|149221|746
1629888900000|2021-08-25 10:55:00|149320.2|149230.2|149307.2|149217.2|149327.7|149237.7|149232|149142|814
1629889200000|2021-08-25 11:00:00|149308.3|149218.3|149294.9|149204.9|149417.8|149287.8|149205.6|149115.6|824
1629889500000|2021-08-25 11:05:00|149294|149204|149532.9|149442.9|149609.1|149486.5|149284.7|149194.7|742
1629889800000|2021-08-25 11:10:00|149533.4|149443.4|149392.5|149302.5|149560.4|149470.4|149360.1|149270.1|864
1629890100000|2021-08-25 11:15:00|149394.3|149304.3|149473.6|149383.6|149496.7|149406.7|149392|149302|852
1629890400000|2021-08-25 11:20:00|149473.2|149383.2|149563.1|149473.1|149579|149489|149461.3|149371.3|764
1629890700000|2021-08-25 11:25:00|149563.6|149473.6|149533.5|149443.5|149699.1|149603.2|149511.1|149399.6|895
1629891000000|2021-08-25 11:30:00|149529.7|149439.7|149713.8|149583.8|149748.2|149658.2|149529.7|149439.7|783
1629891300000|2021-08-25 11:35:00|149711.8|149581.8|149636.5|149546.5|149726.2|149636.2|149575.8|149485.8|727
1629891600000|2021-08-25 11:40:00|149637.1|149547.1|149678.5|149588.5|149703.4|149613.4|149637.1|149547.1|643
1629891900000|2021-08-25 11:45:00|149678.6|149588.6|149988.2|149858.2|150113.3|149983.3|149674.7|149584.7|776
1629892200000|2021-08-25 11:50:00|149995.8|149865.8|149898.1|149808.1|150004.4|149893.4|149872.9|149774|771
1629892500000|2021-08-25 11:55:00|149901.5|149811.5|149796.4|149666.4|149901.9|149811.9|149752.5|149641.2|643
1629892800000|2021-08-25 12:00:00|149796.5|149666.5|149808.3|149718.3|149841.6|149738.4|149774.1|149663.4|747
1629893100000|2021-08-25 12:05:00|149808.5|149718.5|149847.5|149757.5|149932.1|149820.6|149806.8|149698.7|708
1629893400000|2021-08-25 12:10:00|149847.3|149757.3|149831.1|149741.1|149858|149768|149830.6|149740.6|669
1629893700000|2021-08-25 12:15:00|149833.7|149743.7|149718.9|149628.9|149845.4|149755.4|149692.8|149586.7|715
1629894000000|2021-08-25 12:20:00|149717|149627|149566.4|149476.4|149743.9|149653.9|149530.1|149419.9|775
1629894300000|2021-08-25 12:25:00|149567.5|149477.5|149721.7|149591.7|149737.1|149607.1|149559.7|149463.5|699
1629894600000|2021-08-25 12:30:00|149721.8|149591.8|149695.4|149605.4|149748.5|149658.5|149679|149549|712
1629894900000|2021-08-25 12:35:00|149697.8|149607.8|149802.2|149712.2|149855.8|149765.8|149686.2|149596.2|710
1629895200000|2021-08-25 12:40:00|149801.2|149711.2|149742.9|149652.9|149831.3|149732.2|149739.9|149649.9|629
1629895500000|2021-08-25 12:45:00|149742.7|149652.7|149721.3|149591.3|149747.1|149657.1|149583.8|149470|557
1629895800000|2021-08-25 12:50:00|149721.4|149591.4|149669.6|149579.6|149760.9|149655|149667.7|149577.7|509
1629896100000|2021-08-25 12:55:00|149664.1|149574.1|149752.1|149622.1|149766.2|149665.8|149602.3|149491.3|734
1629896400000|2021-08-25 13:00:00|149747.3|149617.3|149786.5|149696.5|149865.2|149756.2|149715.3|149601.9|853
1629896700000|2021-08-25 13:05:00|149808.4|149678.4|149642.9|149552.9|149817|149727|149629.4|149539.4|941
1629897000000|2021-08-25 13:10:00|149643|149553|149654.8|149564.8|149694.5|149604.5|149568.3|149478.3|922
1629897300000|2021-08-25 13:15:00|149658|149568|149688.3|149598.3|149712.3|149622.3|149654|149564|953
1629897600000|2021-08-25 13:20:00|149689.7|149599.7|149706.7|149616.7|149709.4|149619.4|149645.8|149552.9|947
1629897900000|2021-08-25 13:25:00|149704.4|149614.4|149744.3|149654.3|149770|149680|149670.2|149580.2|868
1629898200000|2021-08-25 13:30:00|149743|149653|149875.3|149745.3|149937.9|149825.2|149663.3|149573.3|1018
1629898500000|2021-08-25 13:35:00|149864.9|149774.9|149872.7|149782.7|149890.2|149786.5|149816.5|149726.5|932
1629898800000|2021-08-25 13:40:00|149872.6|149782.6|149813|149723|149988.9|149898.9|149786.7|149696.7|934
1629899100000|2021-08-25 13:45:00|149813.1|149723.1|150000.3|149910.3|150029.7|149939.7|149795.3|149705.3|943
1629899400000|2021-08-25 13:50:00|150001.2|149911.2|149859.9|149769.9|150001.2|149911.2|149824.8|149734.8|927
1629899700000|2021-08-25 13:55:00|149857.4|149767.4|149729.3|149639.3|149869.9|149779.9|149675.1|149585.1|892
1629900000000|2021-08-25 14:00:00|149728.5|149638.5|149658|149568|149745|149655|149640.6|149550.6|886
1629900300000|2021-08-25 14:05:00|149657.8|149567.8|149648.8|149558.8|149678.4|149573.7|149622.5|149532.5|829
1629900600000|2021-08-25 14:10:00|149648.7|149558.7|149697|149607|149715.7|149619.7|149635.7|149545.7|791
1629900900000|2021-08-25 14:15:00|149697.4|149607.4|149755.1|149665.1|149793.5|149677.3|149639.5|149549.5|836
1629901200000|2021-08-25 14:20:00|149754.7|149664.7|149818.7|149728.7|149858.8|149768.8|149741.1|149651.1|804
1629901500000|2021-08-25 14:25:00|149818.8|149728.8|149831.1|149741.1|149844.4|149754.4|149805.9|149713.7|780
1629901800000|2021-08-25 14:30:00|149831|149741|149824.3|149734.3|149893.4|149803.4|149771.6|149681.6|876
1629902100000|2021-08-25 14:35:00|149824.4|149734.4|149727.6|149637.6|149893.5|149803.5|149710.1|149620.1|871
1629902400000|2021-08-25 14:40:00|149731.3|149641.3|149710.5|149620.5|149757.1|149667.1|149698.5|149608.5|690
1629902700000|2021-08-25 14:45:00|149709.1|149619.1|149683|149593|149723.7|149633.7|149678.7|149588.7|831
1629903000000|2021-08-25 14:50:00|149682.9|149592.9|149675.7|149585.7|149705.7|149615.7|149650.8|149560.8|806
1629903300000|2021-08-25 14:55:00|149682.1|149592.1|149757.1|149667.1|149757.1|149667.1|149644.6|149554.6|775
1629903600000|2021-08-25 15:00:00|149750.6|149660.6|149743.2|149653.2|149764.8|149674.8|149668.2|149578.2|818
1629903900000|2021-08-25 15:05:00|149740.8|149650.8|149717.8|149627.8|149745.9|149655.9|149671.5|149581.5|752
1629904200000|2021-08-25 15:10:00|149717.9|149627.9|149888.7|149798.7|149908.5|149803.5|149657.2|149567.2|815
1629904500000|2021-08-25 15:15:00|149887.6|149797.6|149933.8|149843.8|149942.8|149852.8|149880.2|149782.3|760
1629904800000|2021-08-25 15:20:00|149934.2|149844.2|149947.9|149857.9|149976.8|149867.3|149918.2|149826.3|706
1629905100000|2021-08-25 15:25:00|149952.5|149862.5|149898.1|149768.1|149956.8|149866.8|149680.1|149590.1|805
1629905400000|2021-08-25 15:30:00|149899.5|149769.5|149666.8|149576.8|149917|149787|149659.8|149569.8|770
1629905700000|2021-08-25 15:35:00|149665.5|149575.5|149823.7|149693.7|149828.1|149707.4|149651.8|149561.8|676
1629906000000|2021-08-25 15:40:00|149821.2|149691.2|149695|149605|149823.1|149705.4|149683.4|149593.4|593
1629906300000|2021-08-25 15:45:00|149694.7|149604.7|149718.7|149628.7|149751.1|149661.1|149690.1|149591.4|669
1629906600000|2021-08-25 15:50:00|149721.5|149631.5|149750.8|149660.8|149767.3|149677.3|149691.1|149601.1|756
1629906900000|2021-08-25 15:55:00|149749.9|149659.9|149760.8|149670.8|149842.8|149741.7|149713.5|149623.5|733
1629907200000|2021-08-25 16:00:00|149761.2|149671.2|149793.8|149703.8|149830.9|149740.9|149761.1|149671.1|726
1629907500000|2021-08-25 16:05:00|149793.9|149703.9|149688.9|149598.9|149799.1|149709.1|149685.1|149595.1|662
1629907800000|2021-08-25 16:10:00|149688.3|149598.3|149679.5|149589.5|149709|149614|149643.4|149553.4|562
1629908100000|2021-08-25 16:15:00|149675.2|149585.2|149680|149590|149694.5|149604.5|149665.1|149575.1|356
1629908400000|2021-08-25 16:20:00|149678.8|149588.8|149614|149524|149678.8|149588.8|149592.5|149502.5|494
1629908700000|2021-08-25 16:25:00|149614.4|149524.4|149576.6|149486.6|149626.3|149531.8|149517.5|149427.5|539
1629909000000|2021-08-25 16:30:00|149580.6|149490.6|149580.7|149490.7|149591.9|149501.9|149563.9|149473.9|460
1629909300000|2021-08-25 16:35:00|149582.5|149492.5|149572|149482|149589.3|149499.3|149552.2|149462.2|417
1629909600000|2021-08-25 16:40:00|149569.6|149479.6|149597.7|149507.7|149603|149513|149557.9|149458.8|478
1629909900000|2021-08-25 16:45:00|149595.6|149505.6|149728.7|149638.7|149747.5|149641|149588.4|149498.4|472
1629910200000|2021-08-25 16:50:00|149728.3|149638.3|149724.2|149634.2|149744.7|149638.3|149704.9|149599.2|369
1629910500000|2021-08-25 16:55:00|149724.5|149634.5|149655.4|149565.4|149743.4|149649.1|149640.1|149532.7|497
1629910800000|2021-08-25 17:00:00|149654.3|149564.3|149648.4|149558.4|149682.8|149579.8|149633.6|149533|585
1629911100000|2021-08-25 17:05:00|149649.1|149559.1|149749.6|149659.6|149764.1|149674.1|149628|149538|628
1629911400000|2021-08-25 17:10:00|149752.3|149662.3|149835.9|149745.9|149885|149779.2|149734.5|149644.5|731
1629911700000|2021-08-25 17:15:00|149837.2|149747.2|149908.2|149778.2|149919|149789|149790.5|149698.7|601
1629912000000|2021-08-25 17:20:00|149913.9|149783.9|149944|149854|149986.2|149871.7|149863.6|149769.8|631
1629912300000|2021-08-25 17:25:00|149942.1|149852.1|149899.4|149809.4|149943.7|149853.7|149895.1|149805.1|532
1629912600000|2021-08-25 17:30:00|149899.2|149809.2|149890.6|149800.6|149920.9|149830.9|149883.3|149793.3|602
1629912900000|2021-08-25 17:35:00|149890|149800|149954.1|149864.1|149954.1|149864.1|149889.4|149799.4|653
1629913200000|2021-08-25 17:40:00|149954|149864|149879.3|149789.3|149986.5|149896.5|149862.5|149772.5|626
1629913500000|2021-08-25 17:45:00|149879.5|149789.5|149765.5|149675.5|149879.6|149789.6|149761.9|149671.9|460
1629913800000|2021-08-25 17:50:00|149764.9|149674.9|149640.5|149550.5|149766.1|149676.1|149640.5|149550.5|427
1629914100000|2021-08-25 17:55:00|149642.5|149552.5|149826.7|149736.7|149852.7|149751.5|149638.9|149548.9|649
1629914400000|2021-08-25 18:00:00|149829.1|149739.1|149785.8|149695.8|149904.7|149783.7|149758.2|149642.6|671
1629914700000|2021-08-25 18:05:00|149788.4|149698.4|149646.3|149556.3|149790.6|149700.6|149639.8|149549.8|563
1629915000000|2021-08-25 18:10:00|149648.4|149558.4|149626.7|149536.7|149670|149576.2|149575.3|149485.3|770
1629915300000|2021-08-25 18:15:00|149625.5|149535.5|149674.4|149584.4|149749.4|149652.6|149625.5|149515.7|703
1629915600000|2021-08-25 18:20:00|149673.9|149583.9|149599.8|149509.8|149682.6|149592.6|149597.6|149507.6|583
1629915900000|2021-08-25 18:25:00|149600.8|149510.8|149529.6|149439.6|149613.2|149523.2|149500.7|149410.7|548
1629916200000|2021-08-25 18:30:00|149526.7|149436.7|149609|149519|149637.2|149525.7|149493|149403|612
1629916500000|2021-08-25 18:35:00|149608.2|149518.2|149657|149527|149681.2|149572.8|149605.1|149494.5|626
1629916800000|2021-08-25 18:40:00|149659.9|149529.9|149632.5|149502.5|149659.9|149552.5|149605.9|149491.6|646
1629917100000|2021-08-25 18:45:00|149634.2|149504.2|149609.8|149519.8|149645.8|149538.3|149609.8|149499|439
1629917400000|2021-08-25 18:50:00|149610.5|149520.5|149620|149530|149643.6|149538.6|149598.6|149494.5|538
1629917700000|2021-08-25 18:55:00|149620.8|149530.8|149583.7|149453.7|149634|149537.4|149521.1|149402.9|562
1629918000000|2021-08-25 19:00:00|149586.6|149456.6|149650.4|149520.4|149659.3|149553.4|149579.5|149449.5|681
1629918300000|2021-08-25 19:05:00|149649.1|149519.1|149662.8|149532.8|149673.1|149558.7|149614.1|149492.9|589
1629918600000|2021-08-25 19:10:00|149662.7|149532.7|149615.8|149485.8|149683.1|149566.2|149580.4|149465.2|699
1629918900000|2021-08-25 19:15:00|149615|149485|149652.6|149522.6|149657.2|149538.1|149612.3|149482.3|669
1629919200000|2021-08-25 19:20:00|149652.1|149522.1|149615.4|149485.4|149662.9|149546.5|149583.8|149470.4|658
1629919500000|2021-08-25 19:25:00|149619.6|149489.6|149655.5|149525.5|149656.2|149541.8|149610|149485.6|809
1629919800000|2021-08-25 19:30:00|149656.4|149526.4|149707.7|149577.7|149721.4|149593.1|149637.5|149525.9|713
1629920100000|2021-08-25 19:35:00|149708.2|149578.2|149664.6|149534.6|149720.9|149590.9|149615.2|149507.8|685
1629920400000|2021-08-25 19:40:00|149664.2|149534.2|149663.3|149533.3|149674.9|149559.6|149635.1|149523.3|592
1629920700000|2021-08-25 19:45:00|149663.4|149533.4|149678.7|149548.7|149847|149717|149662.6|149532.6|627
1629921000000|2021-08-25 19:50:00|149681.3|149551.3|149610.8|149480.8|149699.9|149569.9|149589.6|149470|695
1629921300000|2021-08-25 19:55:00|149611.5|149481.5|149609|149479|149621.7|149491.7|149575.4|149445.4|711
1629921600000|2021-08-25 20:00:00|149608.9|149478.9|149586.9|149456.9|149619.3|149507.5|149562.5|149445.8|414
1629921900000|2021-08-25 20:05:00|149586.3|149456.3|149588.7|149458.7|149601.9|149471.9|149566.8|149436.8|373
1629922200000|2021-08-25 20:10:00|149593.2|149463.2|149601.3|149471.3|149615.8|149495.8|149579.6|149449.6|318
1629922500000|2021-08-25 20:15:00|149602.2|149472.2|149602.4|149472.4|149617.2|149512.7|149580.2|149467.6|317
1629922800000|2021-08-25 20:20:00|149605.1|149475.1|149596.2|149466.2|149615.1|149485.1|149568.3|149438.3|300
1629923100000|2021-08-25 20:25:00|149595.7|149465.7|149543.3|149413.3|149605|149475|149495.9|149381.5|259
1629923400000|2021-08-25 20:30:00|149542.3|149412.3|149576|149446|149604.7|149474.7|149538.2|149408.2|328
1629923700000|2021-08-25 20:35:00|149575.6|149445.6|149562.4|149432.4|149584.2|149454.2|149551.3|149421.3|164
1629924000000|2021-08-25 20:40:00|149559.3|149429.3|149559.9|149429.9|149575.8|149445.8|149546.3|149416.3|442
1629924300000|2021-08-25 20:45:00|149557.5|149427.5|149563|149433|149578.5|149448.5|149547.7|149417.7|221
1629924600000|2021-08-25 20:50:00|149564.5|149434.5|149571.3|149441.3|149579|149449|149554|149424|186
1629924900000|2021-08-25 20:55:00|149566.5|149436.5|149582|149452|149665.5|149457.8|149543.7|149351.7|227
1629925200000|2021-08-25 21:00:00|149582.9|149452.9|149697.2|149397.2|149779|149479|149582.9|149362.8|67
1629925500000|2021-08-25 21:05:00|149709.3|149409.3|149742.4|149442.4|149789.8|149489.8|149596.3|149296.3|91
1629925800000|2021-08-25 21:10:00|149749.9|149449.9|149769|149469|149799.1|149499.1|149665.3|149365.3|149
1629926100000|2021-08-25 21:15:00|149777.4|149477.4|149769.3|149469.3|149799.9|149499.9|149724.3|149424.3|98
1629926400000|2021-08-25 21:20:00|149779|149479|149800.5|149500.5|149800.5|149500.5|149730.6|149430.6|84
1629926700000|2021-08-25 21:25:00|149720.8|149420.8|149799.8|149499.8|149800.4|149500.4|149709.3|149409.3|96
1629927000000|2021-08-25 21:30:00|149713.1|149413.1|149737|149437|149801.2|149501.2|149694.2|149394.2|175
1629927300000|2021-08-25 21:35:00|149799.5|149499.5|149719.8|149419.8|149799.5|149499.5|149664.5|149364.5|187
1629927600000|2021-08-25 21:40:00|149733.6|149433.6|149749.5|149449.5|149789.7|149489.7|149671.3|149371.3|152
1629927900000|2021-08-25 21:45:00|149741.6|149441.6|149756.9|149456.9|149784.2|149484.2|149643.8|149343.8|158
1629928200000|2021-08-25 21:50:00|149757.1|149457.1|149672.9|149372.9|149796.5|149496.5|149596|149296|130
1629928500000|2021-08-25 21:55:00|149688.1|149388.1|149777.9|149477.9|149800|149500|149529|149229|129
1629928800000|2021-08-25 22:00:00|149794.1|149494.1|149756.5|149456.5|149796.4|149496.4|149622.2|149322.2|284
1629929100000|2021-08-25 22:05:00|149755.1|149455.1|149741.4|149441.4|149787|149487|149692.9|149392.9|282
1629929400000|2021-08-25 22:10:00|149747.5|149447.5|149709.7|149409.7|149779.3|149492|149685.1|149385.1|231
1629929700000|2021-08-25 22:15:00|149713.6|149413.6|149673.4|149379.3|149787.5|149487.5|149669.3|149369.3|262
1629930000000|2021-08-25 22:20:00|149765.5|149465.5|149719.1|149419.1|149786|149486|149601.2|149301.2|216
1629930300000|2021-08-25 22:25:00|149727.6|149427.6|149743|149443|149794.6|149494.6|149716.2|149416.2|305
1629930600000|2021-08-25 22:30:00|149743.9|149443.9|149734.5|149434.5|149779|149479|149695.5|149395.5|204
1629930900000|2021-08-25 22:35:00|149739|149439|149748|149497|149787.5|149497|149688|149388|199
1629931200000|2021-08-25 22:40:00|149770.2|149470.2|149753.8|149453.8|149781.4|149481.4|149692.1|149392.1|203
1629931500000|2021-08-25 22:45:00|149749.8|149449.8|149733.2|149433.2|149775.3|149475.3|149714.2|149414.2|175
1629931800000|2021-08-25 22:50:00|149745.3|149445.3|149742.8|149442.8|149777.6|149477.6|149718.5|149418.5|190
1629932100000|2021-08-25 22:55:00|149744.3|149444.3|149714.4|149414.4|149788.5|149488.5|149698.8|149398.8|180
1629932400000|2021-08-25 23:00:00|149740.7|149440.7|149719|149419|149749.5|149460|149705.6|149405.6|442
1629932700000|2021-08-25 23:05:00|149718.1|149418.1|149730.1|149440.1|149741|149458|149706.8|149406.8|414
1629933000000|2021-08-25 23:10:00|149729.3|149438.1|149704.8|149412.2|149732.3|149452.6|149687.9|149387.9|425
1629933300000|2021-08-25 23:15:00|149702.3|149402.3|149692.2|149428.8|149706.7|149446.9|149676.1|149394.9|298
1629933600000|2021-08-25 23:20:00|149693.6|149428.4|149690.6|149420.2|149711.4|149457|149672.7|149374.9|293
1629933900000|2021-08-25 23:25:00|149690.9|149410.1|149692.7|149424.9|149707.1|149449|149678.6|149385.7|270
1629934200000|2021-08-25 23:30:00|149693.3|149424.6|149694.5|149425|149712.5|149440.6|149635|149388|280
1629934500000|2021-08-25 23:35:00|149691.9|149428.1|149689.5|149423.8|149705.3|149455|149649.4|149394|278
1629934800000|2021-08-25 23:40:00|149683.3|149419.7|149716.1|149426.2|149717.7|149447.6|149642|149403|263
1629935100000|2021-08-25 23:45:00|149691.9|149444.8|149685.3|149453.7|149718.1|149453.7|149645|149397.8|275
1629935400000|2021-08-25 23:50:00|149693.4|149443.4|149695.7|149452.6|149708.8|149466|149653|149408.7|283
1629935700000|2021-08-25 23:55:00|149708.3|149426.1|149670.1|149408|149710.8|149466|149652.9|149407.1|379
1629936000000|2021-08-26 00:00:00|149668.6|149412.1|149614.6|149397.4|149701.1|149456.8|149565.7|149381.5|441
1629936300000|2021-08-26 00:05:00|149619.2|149392.4|149628.7|149498.7|149656.1|149522.5|149572.1|149372.7|532
1629936600000|2021-08-26 00:10:00|149626.7|149496.7|149506.5|149376.5|149656.3|149508.5|149483.7|149353.7|470
1629936900000|2021-08-26 00:15:00|149511.9|149381.9|149499.3|149369.3|149521.6|149391.6|149453.9|149323.9|318
1629937200000|2021-08-26 00:20:00|149500.9|149370.9|149506.7|149376.7|149517.6|149387.6|149495.1|149365.1|272
1629937500000|2021-08-26 00:25:00|149506|149376|149538.1|149408.1|149538.2|149408.2|149496.3|149366.3|217
1629937800000|2021-08-26 00:30:00|149540.5|149410.5|149560.5|149430.5|149578.3|149448.3|149531.7|149401.7|326
1629938100000|2021-08-26 00:35:00|149535.5|149405.5|149564.6|149434.6|149570.5|149476.4|149517.7|149402.3|175
1629938400000|2021-08-26 00:40:00|149564.1|149434.1|149549.8|149419.8|149568|149438|149525|149398.4|166
1629938700000|2021-08-26 00:45:00|149542|149412|149549.5|149419.5|149564.9|149467.9|149518.6|149392|159
1629939000000|2021-08-26 00:50:00|149542.3|149412.3|149553|149423|149563.6|149434.2|149499.7|149405.5|170
1629939300000|2021-08-26 00:55:00|149548.3|149418.3|149543.2|149413.2|149562.7|149460|149539.5|149409.5|276
1629939600000|2021-08-26 01:00:00|149547|149417|149564.7|149434.7|149570.7|149440.7|149539.1|149409.1|302
1629939900000|2021-08-26 01:05:00|149559.9|149429.9|149599.9|149469.9|149610.2|149480.2|149550.5|149420.5|273
1629940200000|2021-08-26 01:10:00|149592.1|149462.1|149744.3|149464.8|149772.8|149513.6|149592.1|149432.9|424
1629940500000|2021-08-26 01:15:00|149748.1|149468.6|149703.8|149447.4|149755.2|149485.5|149692.5|149427.1|485
1629940800000|2021-08-26 01:20:00|149705.4|149431.6|149610.8|149480.8|149717.1|149506.8|149610.5|149408.5|478
1629941100000|2021-08-26 01:25:00|149646.7|149444.6|149644|149442.9|149671.7|149509.9|149603.4|149432.8|247
1629941400000|2021-08-26 01:30:00|149614.2|149484.2|149787.1|149570.3|149794.1|149599.3|149601.1|149436.1|413
1629941700000|2021-08-26 01:35:00|149785.5|149572.4|149801.7|149671.7|149832|149673.1|149734.7|149564.6|427
1629942000000|2021-08-26 01:40:00|149802.3|149672.3|149833.2|149599.2|149849.8|149685.2|149779.6|149584|333
1629942300000|2021-08-26 01:45:00|149836.1|149596.1|149758.4|149628.4|149847|149657.9|149739.6|149547.9|382
1629942600000|2021-08-26 01:50:00|149759.8|149629.8|149848.5|149609|149873.9|149701|149756|149579.1|499
1629942900000|2021-08-26 01:55:00|149848.8|149616.3|149782.4|149531.1|149886.6|149693.8|149773.1|149530.6|714
1629943200000|2021-08-26 02:00:00|149787.3|149569|149758.5|149477.6|149814.2|149569|149739|149451.9|1144
1629943500000|2021-08-26 02:05:00|149766.3|149470.2|149753.4|149472.4|149778.8|149497.8|149727.3|149441.3|884
1629943800000|2021-08-26 02:10:00|149747.4|149472.7|149749.1|149468.9|149778.1|149491.2|149713.6|149442.5|368
1629944100000|2021-08-26 02:15:00|149749|149466.1|149692.7|149562.7|149766.1|149564.8|149658.4|149434.5|384
1629944400000|2021-08-26 02:20:00|149690.1|149560.1|149809.1|149537.5|149821.3|149561.4|149686.8|149493.4|1160
1629944700000|2021-08-26 02:25:00|149808.2|149536.7|149824.5|149524.5|149834.4|149544.4|149793.7|149512.7|690
1629945000000|2021-08-26 02:30:00|149823.1|149523.1|149800.1|149526.2|149832.9|149543.4|149783.1|149499.6|555
1629945300000|2021-08-26 02:35:00|149806.1|149511.9|149794.8|149527.8|149823.5|149545.5|149782.8|149508.5|890
1629945600000|2021-08-26 02:40:00|149794|149517.1|149796.5|149532.8|149832.3|149548.1|149777.3|149498.3|893
1629945900000|2021-08-26 02:45:00|149801.3|149528.5|149778.3|149499.6|149827.2|149543.7|149744.8|149454.4|830
1629946200000|2021-08-26 02:50:00|149776.7|149498.8|149773.8|149501.1|149804.6|149525|149742.1|149474|479
1629946500000|2021-08-26 02:55:00|149771.1|149503.3|149764.5|149502.4|149795.9|149527.1|149739.7|149446.5|450
1629946800000|2021-08-26 03:00:00|149762.4|149501.8|149769.4|149497.8|149784.3|149510.2|149731.4|149437.2|466
1629947100000|2021-08-26 03:05:00|149767.9|149497.6|149760.2|149497.1|149791.5|149521|149736.4|149457.8|459
1629947400000|2021-08-26 03:10:00|149761.9|149497.4|149779.9|149517.1|149801.9|149529|149641.7|149456|625
1629947700000|2021-08-26 03:15:00|149782.6|149513.3|149817|149559|149822.8|149596.9|149581|149451|304
1629948000000|2021-08-26 03:20:00|149823.1|149553.3|149795.1|149560.7|149833.4|149595.1|149725.1|149496|297
1629948300000|2021-08-26 03:25:00|149799.4|149560.2|149792.5|149662.5|149854.3|149674.4|149672.5|149544|270
1629948600000|2021-08-26 03:30:00|149720.5|149590.5|149811.6|149681.6|149851.6|149688.8|149720.5|149590.5|240
1629948900000|2021-08-26 03:35:00|149810|149680|149759|149629|149815.2|149685.2|149714.1|149587.2|333
1629949200000|2021-08-26 03:40:00|149764.5|149634.5|149752.8|149622.8|149832.8|149668.4|149735.8|149573.6|364
1629949500000|2021-08-26 03:45:00|149752.3|149622.3|149749.7|149619.7|149803.3|149640.9|149713.1|149558.1|261
1629949800000|2021-08-26 03:50:00|149750.1|149620.1|149789.9|149585.2|149819.2|149659|149747.8|149569.9|352
1629950100000|2021-08-26 03:55:00|149789.4|149584.9|149731.9|149601.9|149840|149660.6|149730.7|149571.3|378
1629950400000|2021-08-26 04:00:00|149743.3|149613.3|149756.1|149626.1|149793.6|149645.6|149727.4|149574.5|344
1629950700000|2021-08-26 04:05:00|149792|149586.9|149712.3|149582.3|149793.7|149649|149691.6|149516|380
1629951000000|2021-08-26 04:10:00|149716.2|149586.2|149769.3|149639.3|149798.7|149639.3|149691.4|149561.4|343
1629951300000|2021-08-26 04:15:00|149767.2|149637.2|149791.2|149583.7|149801.8|149637.2|149729.5|149546.4|399
1629951600000|2021-08-26 04:20:00|149791|149583.8|149751.8|149621.8|149800.9|149646.8|149744.7|149571.6|294
1629951900000|2021-08-26 04:25:00|149753.9|149623.9|149754|149624|149801.2|149634.8|149742.3|149571|299
1629952200000|2021-08-26 04:30:00|149753.8|149623.8|149784.3|149576|149801.5|149639.1|149734.3|149569.3|322
1629952500000|2021-08-26 04:35:00|149753|149623|149689.6|149559.6|149781.3|149626.1|149681.9|149514|317
1629952800000|2021-08-26 04:40:00|149690.9|149560.9|149705.2|149472.7|149735.3|149560.9|149671.8|149454.5|257
1629953100000|2021-08-26 04:45:00|149703.2|149466.2|149724.7|149460.5|149743|149527|149657|149442.5|236
1629953400000|2021-08-26 04:50:00|149725.6|149459.3|149702.4|149572.4|149737.6|149574.6|149651.2|149448|294
1629953700000|2021-08-26 04:55:00|149702.2|149572.2|149710.2|149580.2|149744.6|149594.1|149685.3|149522.4|347
1629954000000|2021-08-26 05:00:00|149709.5|149579.5|149709.8|149579.8|149714.1|149584.1|149667.5|149537.5|525
1629954300000|2021-08-26 05:05:00|149710.2|149580.2|149716.1|149586.1|149739.7|149609.7|149692.4|149562.4|527
1629954600000|2021-08-26 05:10:00|149717.7|149587.7|149727.4|149597.4|149733.6|149603.6|149667.3|149537.3|562
1629954900000|2021-08-26 05:15:00|149727.8|149597.8|149714.2|149584.2|149731.4|149601.4|149711.7|149581.7|472
1629955200000|2021-08-26 05:20:00|149708.8|149578.8|149718.8|149588.8|149733.4|149603.4|149698.9|149568.9|441
1629955500000|2021-08-26 05:25:00|149717.9|149587.9|149745.6|149615.6|149755.9|149625.9|149715.5|149585.5|490
1629955800000|2021-08-26 05:30:00|149746.4|149616.4|149750.6|149620.6|149758.6|149628.6|149735.7|149605.7|422
1629956100000|2021-08-26 05:35:00|149750.4|149620.4|149752.7|149622.7|149757.9|149627.9|149731.3|149601.3|430
1629956400000|2021-08-26 05:40:00|149752.1|149622.1|149838.5|149708.5|149843.6|149713.6|149745.4|149615.4|523
1629956700000|2021-08-26 05:45:00|149838.6|149708.6|149818.2|149688.2|149847.3|149717.3|149815.9|149685.9|463
1629957000000|2021-08-26 05:50:00|149818|149688|149834.4|149704.4|149841.1|149726.7|149766.3|149657.8|365
1629957300000|2021-08-26 05:55:00|149835.4|149705.4|149839.6|149709.6|149845.5|149722.9|149809.9|149685.2|498
1629957600000|2021-08-26 06:00:00|149839.1|149709.1|149980.4|149850.4|149982.9|149852.9|149839.1|149709.1|594
1629957900000|2021-08-26 06:05:00|149980.1|149850.1|149947.5|149817.5|150027.3|149897.3|149921.4|149806|484
1629958200000|2021-08-26 06:10:00|149947.4|149817.4|149970.9|149840.9|150004.7|149896.4|149921.1|149810.1|468
1629958500000|2021-08-26 06:15:00|149969.8|149839.8|149829.8|149699.8|150026.3|149919.1|149696.2|149566.2|741
1629958800000|2021-08-26 06:20:00|149827.8|149697.8|149928.3|149798.3|149957.9|149842.4|149797.6|149686.4|589
1629959100000|2021-08-26 06:25:00|149930.7|149800.7|149995.5|149865.5|150011.5|149894.8|149928.2|149798.2|584
1629959400000|2021-08-26 06:30:00|149994.7|149864.7|149986.6|149896.6|150036.4|149946.4|149976.2|149863.9|640
1629959700000|2021-08-26 06:35:00|149986.7|149896.7|149909|149819|149986.8|149896.8|149884.3|149794.3|539
1629960000000|2021-08-26 06:40:00|149910.1|149820.1|149913.3|149823.3|150004.7|149914.7|149883.5|149770.7|586
1629960300000|2021-08-26 06:45:00|149914.1|149824.1|149922.4|149832.4|149924.8|149834.8|149907.4|149817.4|492
1629960600000|2021-08-26 06:50:00|149924.1|149834.1|150013.8|149923.8|150023.9|149933.9|149910|149820|592
1629960900000|2021-08-26 06:55:00|150013.9|149923.9|150011.6|149921.6|150087.3|149997.3|150003.6|149913.6|596
1629961200000|2021-08-26 07:00:00|150010.6|149920.6|149966.3|149876.3|150020.2|149930.2|149772.7|149665.3|753
1629961500000|2021-08-26 07:05:00|149966.1|149876.1|149991.1|149901.1|150033.7|149943.7|149902.2|149796.2|693
1629961800000|2021-08-26 07:10:00|149993.4|149903.4|149982.8|149892.8|150111.4|150021.4|149965.9|149875.9|653
1629962100000|2021-08-26 07:15:00|149984.6|149894.6|149862.5|149772.5|150000.8|149910.8|149791.9|149701.9|737
1629962400000|2021-08-26 07:20:00|149862.1|149772.1|149893.3|149803.3|149992|149902|149848.9|149758.9|670
1629962700000|2021-08-26 07:25:00|149890.8|149800.8|149818.9|149728.9|149912.7|149822.7|149789.8|149699.8|707
1629963000000|2021-08-26 07:30:00|149818.8|149728.8|149777.6|149687.6|149819|149729|149684.7|149578.5|764
1629963300000|2021-08-26 07:35:00|149779.2|149689.2|149602.1|149512.1|149796|149706|149477.5|149386|744
1629963600000|2021-08-26 07:40:00|149596.6|149506.6|149509|149419|149643.8|149553.8|149506.4|149416.4|610
1629963900000|2021-08-26 07:45:00|149512.2|149422.2|149511.7|149421.7|149586.9|149496.9|149487.8|149390.3|693
1629964200000|2021-08-26 07:50:00|149513.5|149423.5|149710.7|149620.7|149738.2|149643.1|149512.7|149422.7|741
1629964500000|2021-08-26 07:55:00|149709.9|149619.9|149370|149280|149709.9|149619.9|149370|149256.3|813
1629964800000|2021-08-26 08:00:00|149369|149279|149180.2|149090.2|149375.3|149281.7|149174.1|149084.1|886
1629965100000|2021-08-26 08:05:00|149180.1|149090.1|149303.3|149213.3|149362.2|149272.2|149175|149073.8|636
1629965400000|2021-08-26 08:10:00|149303.7|149213.7|149283.3|149193.3|149316.9|149226.9|149201.2|149111.2|560
1629965700000|2021-08-26 08:15:00|149282.2|149192.2|149406.5|149316.5|149406.5|149316.5|149270.6|149180.6|509
1629966000000|2021-08-26 08:20:00|149405.3|149315.3|149483.5|149393.5|149491.2|149401.2|149394.1|149304.1|616
1629966300000|2021-08-26 08:25:00|149482.6|149392.6|149611.5|149521.5|149612.8|149522.8|149438.2|149348.2|592
1629966600000|2021-08-26 08:30:00|149610.3|149520.3|149571.1|149481.1|149610.3|149520.3|149509.4|149419.4|697
1629966900000|2021-08-26 08:35:00|149569|149479|149490.4|149400.4|149604.4|149514.4|149417.5|149307.1|718
1629967200000|2021-08-26 08:40:00|149490.3|149400.3|149559.4|149469.4|149575.4|149485.4|149395.7|149303|600
1629967500000|2021-08-26 08:45:00|149564.8|149474.8|149520.8|149430.8|149574.7|149484.7|149468.3|149378.3|564
1629967800000|2021-08-26 08:50:00|149519.5|149429.5|149681.6|149591.6|149697|149607|149502.3|149412.3|642
1629968100000|2021-08-26 08:55:00|149688.8|149598.8|149675|149585|149731.6|149641.6|149626.8|149536.8|675
1629968400000|2021-08-26 09:00:00|149644.5|149554.5|149603.8|149513.8|149649.1|149559.1|149590.2|149500.2|653
1629968700000|2021-08-26 09:05:00|149604.4|149514.4|149660|149570|149691.1|149601.1|149598|149508|606
1629969000000|2021-08-26 09:10:00|149659.1|149569.1|149666.1|149576.1|149683.6|149593.6|149625.7|149535.7|704
1629969300000|2021-08-26 09:15:00|149666.7|149576.7|149660.2|149570.2|149701.5|149611.5|149623|149533|769
1629969600000|2021-08-26 09:20:00|149660.1|149570.1|149682.2|149592.2|149755.4|149665.4|149651.8|149561.8|613
1629969900000|2021-08-26 09:25:00|149682.5|149592.5|149618.3|149528.3|149683.8|149593.8|149589.7|149499.7|547
1629970200000|2021-08-26 09:30:00|149617.8|149527.8|149615.5|149525.5|149660.9|149570.9|149583.9|149493.9|599
1629970500000|2021-08-26 09:35:00|149615.6|149525.6|149511.8|149421.8|149623.3|149533.3|149479|149388.4|667
1629970800000|2021-08-26 09:40:00|149513.1|149423.1|149524.9|149434.9|149596.6|149506.6|149488.2|149398.2|752
1629971100000|2021-08-26 09:45:00|149525.1|149435.1|149501.9|149411.9|149554|149464|149492.6|149402.6|607
1629971400000|2021-08-26 09:50:00|149502.7|149412.7|149391.7|149301.7|149508.6|149418.6|149391.7|149301.7|576
1629971700000|2021-08-26 09:55:00|149387.8|149297.8|149386.3|149296.3|149484.7|149394.7|149359.6|149269.6|666
1629972000000|2021-08-26 10:00:00|149394|149304|149396.1|149306.1|149445.6|149355.6|149292.5|149202.5|656
1629972300000|2021-08-26 10:05:00|149384|149294|149289.2|149199.2|149417.2|149327.2|149280.1|149190.1|577
1629972600000|2021-08-26 10:10:00|149287.2|149197.2|149183.2|149093.2|149300.3|149210.3|149154.2|149064.2|562
1629972900000|2021-08-26 10:15:00|149182.6|149092.6|149204.1|149114.1|149247|149157|149181.1|149091.1|607
1629973200000|2021-08-26 10:20:00|149203.6|149113.6|149208|149118|149212.3|149122.3|149186|149096|626
1629973500000|2021-08-26 10:25:00|149207.2|149117.2|149178.5|149088.5|149213.6|149123.6|149129.4|149027.3|596
1629973800000|2021-08-26 10:30:00|149179.1|149089.1|149256.1|149166.1|149259.8|149169.8|149141.3|149051.3|653
1629974100000|2021-08-26 10:35:00|149256.2|149166.2|149248.8|149158.8|149300.7|149210.7|149224.3|149134.3|686
1629974400000|2021-08-26 10:40:00|149248.7|149158.7|149278.8|149188.8|149304.4|149214.4|149248.7|149158.7|682
1629974700000|2021-08-26 10:45:00|149278|149188|149242.2|149152.2|149284.3|149194.3|149239.5|149149.5|527
1629975000000|2021-08-26 10:50:00|149242|149152|149183.1|149093.1|149245.2|149155.2|149153.7|149063.7|607
1629975300000|2021-08-26 10:55:00|149179.9|149089.9|149208.2|149118.2|149262.2|149172.2|149174.9|149084.9|530
1629975600000|2021-08-26 11:00:00|149208|149118|149202.8|149112.8|149288.9|149198.9|149197|149107|640
1629975900000|2021-08-26 11:05:00|149205.9|149115.9|149107|149017|149236.4|149146.4|149103.9|148986.9|583
1629976200000|2021-08-26 11:10:00|149105.3|149015.3|149160.1|149070.1|149179|149089|149101.3|149011.3|456
1629976500000|2021-08-26 11:15:00|149159.4|149069.4|149004.4|148874.4|149206.6|149116.6|148943.1|148839.3|619
1629976800000|2021-08-26 11:20:00|149002.7|148872.7|148897.3|148807.3|149006.4|148896.3|148867.7|148771.4|632
1629977100000|2021-08-26 11:25:00|148897.7|148807.7|149037.3|148907.3|149037.3|148927|148892.4|148802.4|486
1629977400000|2021-08-26 11:30:00|149015.1|148925.1|149191.5|149101.5|149240.8|149150.8|149014.6|148884.6|706
1629977700000|2021-08-26 11:35:00|149190.8|149100.8|149118.3|149028.3|149206.8|149116.8|149039.3|148949.3|746
1629978000000|2021-08-26 11:40:00|149117.6|149027.6|149097.1|149007.1|149126.4|149036.4|149068.8|148978.8|700
1629978300000|2021-08-26 11:45:00|149086.8|148996.8|149120.6|149030.6|149150.3|149060.3|149071.6|148981.6|672
1629978600000|2021-08-26 11:50:00|149121.5|149031.5|149107.8|149017.8|149128.2|149038.2|149026.4|148916.6|655
1629978900000|2021-08-26 11:55:00|149106.1|149016.1|149140.8|149050.8|149166.2|149076.2|149104.8|149014.8|724
1629979200000|2021-08-26 12:00:00|149142.4|149052.4|149136.9|149046.9|149161|149071|149119.9|149029.9|745
1629979500000|2021-08-26 12:05:00|149143.3|149053.3|149099.1|149009.1|149160.9|149070.9|149092.9|149002.9|675
1629979800000|2021-08-26 12:10:00|149098.7|149008.7|149126.8|149036.8|149223.4|149133.4|149097.8|149007.8|698
1629980100000|2021-08-26 12:15:00|149126.1|149036.1|149116.3|149026.3|149204.1|149114.1|149107.8|149017.8|714
1629980400000|2021-08-26 12:20:00|149115.7|149025.7|149166.2|149076.2|149170.1|149080.1|149105.1|149015.1|616
1629980700000|2021-08-26 12:25:00|149166.5|149076.5|149227.9|149097.9|149294.6|149152.1|149164.9|149060.2|597
1629981000000|2021-08-26 12:30:00|149231.7|149101.7|149118|149028|149250.7|149123.7|149112.5|149022.5|706
1629981300000|2021-08-26 12:35:00|149119.5|149029.5|149511.7|149381.7|149593.3|149501.4|149117|149027|898
1629981600000|2021-08-26 12:40:00|149507.9|149377.9|149422.7|149332.7|149626.8|149524.6|149391.5|149279.5|954
1629981900000|2021-08-26 12:45:00|149423.2|149333.2|149337.3|149247.3|149427.7|149337.7|149322.2|149216|807
1629982200000|2021-08-26 12:50:00|149336.1|149246.1|149468.5|149378.5|149494.8|149404.8|149326.5|149236.5|813
1629982500000|2021-08-26 12:55:00|149464.4|149374.4|149533.2|149443.2|149560.1|149470.1|149453.7|149363.7|771
1629982800000|2021-08-26 13:00:00|149533|149443|149483.5|149393.5|149567.4|149477.4|149445.2|149355.2|889
1629983100000|2021-08-26 13:05:00|149484.7|149394.7|149725.6|149635.6|149744.8|149650.4|149481.7|149391.7|872
1629983400000|2021-08-26 13:10:00|149725|149635|149624.8|149534.8|149751.2|149661.2|149608.5|149518.5|814
1629983700000|2021-08-26 13:15:00|149624.2|149534.2|149512|149422|149625|149535|149491.6|149401.6|748
1629984000000|2021-08-26 13:20:00|149511.4|149421.4|149508.2|149418.2|149559|149469|149487.9|149397.9|793
1629984300000|2021-08-26 13:25:00|149502.4|149412.4|149479|149389|149527.4|149437.4|149420.1|149330.1|822
1629984600000|2021-08-26 13:30:00|149477.8|149387.8|149518.4|149428.4|149551.6|149461.6|149477.5|149387.5|982
1629984900000|2021-08-26 13:35:00|149519|149429|149575.3|149485.3|149650.9|149550.5|149498.6|149408.6|963
1629985200000|2021-08-26 13:40:00|149579.2|149489.2|149483.1|149393.1|149616.3|149526.3|149477.3|149387.3|991
1629985500000|2021-08-26 13:45:00|149481.6|149391.6|149597.3|149507.3|149602.1|149512.1|149457.7|149367.7|959
1629985800000|2021-08-26 13:50:00|149596.5|149506.5|149637.4|149547.4|149728.9|149638.9|149521.5|149431.5|915
1629986100000|2021-08-26 13:55:00|149635.6|149545.6|149594.8|149504.8|149667|149558.2|149520.9|149430.9|912
1629986400000|2021-08-26 14:00:00|149596.1|149506.1|149533.3|149443.3|149598.2|149508.2|149503.7|149413.7|960
1629986700000|2021-08-26 14:05:00|149531.2|149441.2|149501.9|149411.9|149577|149487|149358.3|149268.3|935
1629987000000|2021-08-26 14:10:00|149500.3|149410.3|149264.8|149174.8|149502|149412|149254.2|149164.2|938
1629987300000|2021-08-26 14:15:00|149265|149175|149329.1|149239.1|149338.2|149248.2|149265|149175|837
1629987600000|2021-08-26 14:20:00|149325.1|149235.1|149312.3|149222.3|149342.7|149252.7|149306.2|149216.2|736
1629987900000|2021-08-26 14:25:00|149308|149218|149259.9|149169.9|149395.4|149280|149239|149149|929
1629988200000|2021-08-26 14:30:00|149259.8|149169.8|149317.8|149227.8|149368.1|149258.8|149215.8|149125.8|899
1629988500000|2021-08-26 14:35:00|149318.2|149228.2|149308.2|149218.2|149319.8|149229.8|149265.9|149175.9|938
1629988800000|2021-08-26 14:40:00|149308.6|149218.6|149473.9|149383.9|149480.7|149390.7|149308.6|149218.6|926
1629989100000|2021-08-26 14:45:00|149477.1|149387.1|149496.6|149406.6|149576.7|149486.7|149341.3|149251.3|919
1629989400000|2021-08-26 14:50:00|149497.8|149407.8|149465.2|149375.2|149503.6|149413.6|149404.2|149314.2|862
1629989700000|2021-08-26 14:55:00|149465.3|149375.3|149362.2|149272.2|149468|149378|149310.9|149220.9|846
1629990000000|2021-08-26 15:00:00|149376.8|149286.8|149360.7|149270.7|149514.9|149424.9|149329.5|149239.5|878
1629990300000|2021-08-26 15:05:00|149359|149269|149091.4|149001.4|149359.8|149269.8|149062.1|148972.1|888
1629990600000|2021-08-26 15:10:00|149092.9|149002.9|149136.5|149046.5|149199.7|149109.7|149075.1|148985.1|802
1629990900000|2021-08-26 15:15:00|149139.2|149049.2|149077.6|148987.6|149144.6|149054.6|149040.1|148950.1|752
1629991200000|2021-08-26 15:20:00|149074.8|148984.8|149112.9|149022.9|149133.8|149043.8|149056.2|148966.2|769
1629991500000|2021-08-26 15:25:00|149113.1|149023.1|149166.8|149036.8|149181.8|149073.1|149071.9|148981.9|715
1629991800000|2021-08-26 15:30:00|149164.3|149034.3|149100.1|149010.1|149164.3|149034.3|149087.3|148989.4|681
1629992100000|2021-08-26 15:35:00|149100|149010|149081.9|148991.9|149131.7|149041.7|149080|148990|745
1629992400000|2021-08-26 15:40:00|149084.1|148994.1|149134.7|149044.7|149135.2|149045.2|149058.3|148968.3|720
1629992700000|2021-08-26 15:45:00|149134.4|149044.4|149143.3|149053.3|149159.3|149069.3|149113.8|149023.8|781
1629993000000|2021-08-26 15:50:00|149143.9|149053.9|149057.3|148967.3|149146.3|149056.3|149056.6|148966.6|734
1629993300000|2021-08-26 15:55:00|149056.9|148966.9|149109.1|149019.1|149143.9|149053.9|149053.9|148963.9|624
1629993600000|2021-08-26 16:00:00|149112.6|149022.6|149063.1|148973.1|149135.9|149045.9|149059.8|148969.8|654
1629993900000|2021-08-26 16:05:00|149063.4|148973.4|149110|149020|149122.8|149032.8|149062.6|148972.6|755
1629994200000|2021-08-26 16:10:00|149110.4|149020.4|149152.3|149062.3|149238.3|149126.9|149085.1|148995.1|739
1629994500000|2021-08-26 16:15:00|149153.3|149063.3|149259.9|149169.9|149275.7|149185.7|149143.3|149053.3|554
1629994800000|2021-08-26 16:20:00|149260.7|149170.7|149296.8|149206.8|149335.7|149229.8|149259.7|149169.7|1044
1629995100000|2021-08-26 16:25:00|149294.5|149204.5|149281.3|149191.3|149328.4|149238.4|149278.4|149188.4|1010
1629995400000|2021-08-26 16:30:00|149279.9|149189.9|149223|149133|149291.6|149201.6|149214.4|149124.4|854
1629995700000|2021-08-26 16:35:00|149223.2|149133.2|149160.5|149070.5|149242.3|149152.3|149144.3|149054.3|671
1629996000000|2021-08-26 16:40:00|149160.4|149070.4|149146.4|149056.4|149180.9|149090.9|149133.3|149043.3|483
1629996300000|2021-08-26 16:45:00|149146.7|149056.7|149110.4|149020.4|149167.7|149077.7|149106.9|149016.9|640
1629996600000|2021-08-26 16:50:00|149110.8|149020.8|149192.6|149102.6|149218.7|149128.7|149110.1|149020.1|573
1629996900000|2021-08-26 16:55:00|149192.4|149102.4|149183.6|149093.6|149222.1|149132.1|149126.7|149020|733
1629997200000|2021-08-26 17:00:00|149186.3|149096.3|149242.2|149152.2|149259.2|149169.2|149178.4|149088.4|841
1629997500000|2021-08-26 17:05:00|149241.6|149151.6|149144.7|149054.7|149247|149157|149140.9|149020.1|665
1629997800000|2021-08-26 17:10:00|149144.9|149054.9|149185.8|149095.8|149195.6|149105.6|149137.5|149047.5|512
1629998100000|2021-08-26 17:15:00|149185.6|149095.6|149188.6|149098.6|149194.9|149104.9|149166.4|149057.6|500
1629998400000|2021-08-26 17:20:00|149189.6|149099.6|149214.4|149124.4|149231.3|149141.3|149185|149095|407
1629998700000|2021-08-26 17:25:00|149213.9|149123.9|149272|149182|149294.6|149204.6|149213.8|149123.8|737
1629999000000|2021-08-26 17:30:00|149273.3|149183.3|149300.1|149210.1|149315.8|149211.8|149253.6|149163.6|604
1629999300000|2021-08-26 17:35:00|149302.3|149212.3|149311.6|149221.6|149321.5|149231.5|149266.3|149176.3|562
1629999600000|2021-08-26 17:40:00|149310.6|149220.6|149315.1|149225.1|149320.2|149230.2|149308.4|149218.4|519
1629999900000|2021-08-26 17:45:00|149314.6|149224.6|149302.6|149212.6|149323.4|149233.4|149277|149187|612
1630000200000|2021-08-26 17:50:00|149302|149212|149296.5|149206.5|149307.6|149217.6|149279.6|149189.6|612
1630000500000|2021-08-26 17:55:00|149296.8|149206.8|149207.1|149117.1|149300.7|149210.7|149207.1|149117.1|587
1630000800000|2021-08-26 18:00:00|149210|149120|149165.4|149075.4|149216.8|149120.9|149164.7|149058.7|543
1630001100000|2021-08-26 18:05:00|149169.3|149079.3|149217.4|149127.4|149219.3|149129.3|149110.7|149020.7|601
1630001400000|2021-08-26 18:10:00|149217|149127|149232.3|149142.3|149240.4|149150.4|149162|149072|572
1630001700000|2021-08-26 18:15:00|149233.3|149143.3|149229|149139|149284.1|149194.1|149211.1|149121.1|454
1630002000000|2021-08-26 18:20:00|149229.6|149139.6|149288|149198|149304|149214|149210.9|149120.9|494
1630002300000|2021-08-26 18:25:00|149288.7|149198.7|149285.1|149195.1|149300|149210|149266.8|149176.8|377
1630002600000|2021-08-26 18:30:00|149284.7|149194.7|149282.6|149192.6|149303.5|149213.5|149266.5|149176.5|549
1630002900000|2021-08-26 18:35:00|149284.6|149194.6|149300.4|149210.4|149324|149211.5|149263.9|149164.4|566
1630003200000|2021-08-26 18:40:00|149300.5|149210.5|149294.8|149204.8|149301.2|149211.2|149251.7|149161.7|523
1630003500000|2021-08-26 18:45:00|149292.1|149202.1|149383.7|149293.7|149486.1|149376.3|149289.2|149199.2|678
1630003800000|2021-08-26 18:50:00|149384.6|149294.6|149390.2|149300.2|149406.2|149316.2|149370.6|149280.6|642
1630004100000|2021-08-26 18:55:00|149390.6|149300.6|149301.5|149211.5|149400|149310|149301.5|149211.5|530
1630004400000|2021-08-26 19:00:00|149306.6|149216.6|149351.8|149261.8|149371|149281|149292.9|149202.1|586
1630004700000|2021-08-26 19:05:00|149352.7|149262.7|149560.9|149470.9|149591.2|149478.9|149352.1|149252.1|769
1630005000000|2021-08-26 19:10:00|149560.5|149470.5|149552.1|149462.1|149610.5|149487|149516.3|149394.1|790
1630005300000|2021-08-26 19:15:00|149552.5|149462.5|149519.1|149389.1|149601.7|149495.5|149476.7|149346.8|633
1630005600000|2021-08-26 19:20:00|149521.9|149391.9|149482.4|149392.4|149563|149454.5|149453|149331.4|722
1630005900000|2021-08-26 19:25:00|149482|149392|149452|149362|149520.8|149404.4|149450.1|149327.5|678
1630006200000|2021-08-26 19:30:00|149451.5|149361.5|149439.4|149349.4|149466.6|149361.6|149414.5|149296.9|653
1630006500000|2021-08-26 19:35:00|149437.9|149347.9|149425.8|149335.8|149464.3|149361.5|149425.8|149315.3|613
1630006800000|2021-08-26 19:40:00|149427.7|149337.7|149427.7|149337.7|149460.5|149346.1|149417.2|149305.3|636
1630007100000|2021-08-26 19:45:00|149424.7|149334.7|149439.9|149349.9|149474.4|149363.1|149424.7|149311.8|590
1630007400000|2021-08-26 19:50:00|149440.1|149350.1|149411.7|149281.7|149460.7|149354.5|149390.7|149260.7|602
1630007700000|2021-08-26 19:55:00|149408.4|149278.4|149364.3|149234.3|149431.5|149301.5|149317.4|149208.1|730
1630008000000|2021-08-26 20:00:00|149363.9|149233.9|149376.1|149246.1|149378.4|149260.2|149309.3|149201.2|430
1630008300000|2021-08-26 20:05:00|149374|149244|149388.5|149258.5|149393.3|149273.4|149346.2|149236.4|346
1630008600000|2021-08-26 20:10:00|149387.8|149257.8|149369.5|149279.5|149393.6|149284.1|149362.7|149245.5|357
1630008900000|2021-08-26 20:15:00|149388.4|149258.4|149334.6|149244.6|149388.4|149258.4|149324.4|149205.4|453
1630009200000|2021-08-26 20:20:00|149334.1|149244.1|149312.5|149182.5|149353.9|149251.3|149310.1|149180.1|475
1630009500000|2021-08-26 20:25:00|149311.7|149181.7|149314.5|149224.5|149342.7|149231.8|149294.1|149175|215
1630009800000|2021-08-26 20:30:00|149316|149186|149399.6|149269.6|149407.6|149277.6|149301.8|149183.8|211
1630010100000|2021-08-26 20:35:00|149397.4|149267.4|149391.8|149261.8|149406.1|149287.5|149359.5|149251.9|166
1630010400000|2021-08-26 20:40:00|149391.9|149261.9|149390.9|149260.9|149402|149288|149357.7|149237.3|190
1630010700000|2021-08-26 20:45:00|149386.7|149256.7|149384.6|149254.6|149394.1|149264.1|149357.7|149227.7|155
1630011000000|2021-08-26 20:50:00|149390|149260|149416.9|149286.9|149417|149287|149381.4|149251.4|159
1630011300000|2021-08-26 20:55:00|149414.2|149284.2|149422.5|149292.5|149509.7|149297.4|149388.3|149197.2|211
1630011600000|2021-08-26 21:00:00|149385|149085|149479|149197.9|149519.7|149288.2|149110.7|148810.7|133
1630011900000|2021-08-26 21:05:00|149555|149255|149508.6|149208.6|149555|149255|149382.3|149082.3|329
1630012200000|2021-08-26 21:10:00|149508|149208|149512.9|149212.9|149524.4|149244.2|149462.3|149162.3|137
1630012500000|2021-08-26 21:15:00|149519.1|149219.1|149521.3|149221.3|149532.7|149255.4|149458.5|149158.5|112
1630012800000|2021-08-26 21:20:00|149470.9|149170.9|149487.8|149187.8|149532.7|149237.4|149465|149165|125
1630013100000|2021-08-26 21:25:00|149508.6|149208.6|149532.5|149232.5|149532.5|149232.5|149461.1|149161.1|118
1630013400000|2021-08-26 21:30:00|149517.9|149217.9|149321.5|149021.5|149535.8|149235.8|149124.8|148824.8|297
1630013700000|2021-08-26 21:35:00|149316.5|149016.5|149317.9|149017.9|149453.5|149153.5|149253.6|148953.6|188
1630014000000|2021-08-26 21:40:00|149388.3|149088.3|149416.1|149116.1|149449.6|149149.6|149260.3|148960.3|165
1630014300000|2021-08-26 21:45:00|149246.6|148946.6|149411.2|149111.2|149455.8|149155.8|149246.6|148946.6|204
1630014600000|2021-08-26 21:50:00|149420.7|149120.7|149415.5|149115.5|149471.3|149171.3|149304|149004|175
1630014900000|2021-08-26 21:55:00|149448.8|149148.8|149388.7|149088.7|149474.3|149174.3|149300.5|149000.5|162
1630015200000|2021-08-26 22:00:00|149382.3|149082.3|149418.1|149118.1|149476.1|149176.1|149302.9|149002.9|291
1630015500000|2021-08-26 22:05:00|149401.4|149101.4|149436|149136|149472.6|149172.6|149383.2|149083.2|214
1630015800000|2021-08-26 22:10:00|149405.9|149105.9|149431.7|149131.7|149475.8|149175.8|149341.8|149041.8|211
1630016100000|2021-08-26 22:15:00|149432.3|149132.3|149454.9|149154.9|149474.4|149174.4|149370.5|149070.5|194
1630016400000|2021-08-26 22:20:00|149460|149160|149441.2|149141.2|149468.5|149168.5|149398.9|149098.9|173
1630016700000|2021-08-26 22:25:00|149437.8|149137.8|149430.7|149130.7|149472.2|149172.2|149387.5|149087.5|197
1630017000000|2021-08-26 22:30:00|149428.5|149128.5|149411.6|149111.6|149468.3|149168.3|149390.2|149090.2|171
1630017300000|2021-08-26 22:35:00|149429.7|149129.7|149432.9|149132.9|149478.2|149178.2|149396.5|149096.5|188
1630017600000|2021-08-26 22:40:00|149424.1|149124.1|149448.2|149148.2|149478.6|149178.6|149396.7|149096.7|211
1630017900000|2021-08-26 22:45:00|149447.5|149147.5|149471.3|149171.3|149490.8|149190.8|149410|149110|225
1630018200000|2021-08-26 22:50:00|149471.7|149171.7|149440.9|149140.9|149484.3|149184.3|149397.6|149097.6|194
1630018500000|2021-08-26 22:55:00|149477.6|149177.6|149442.7|149142.7|149483.1|149183.1|149397|149097|204
1630018800000|2021-08-26 23:00:00|149438|149138|149456.3|149183.3|149489.9|149223.6|149381|149103.4|277
1630019100000|2021-08-26 23:05:00|149464.6|149175.9|149428.4|149137.1|149489.6|149226.5|149417.4|149117.4|371
1630019400000|2021-08-26 23:10:00|149427.4|149132.3|149411|149155|149453.8|149195|149411|149112.4|243
1630019700000|2021-08-26 23:15:00|149412|149137|149402|149144.6|149437.5|149185|149385.5|149111.8|283
1630020000000|2021-08-26 23:20:00|149403.9|149147.9|149385|149156.3|149434.7|149185|149381.7|149127.6|295
1630020300000|2021-08-26 23:25:00|149383.2|149152.4|149376.6|149146.1|149414.2|149178|149355.5|149128.6|268
1630020600000|2021-08-26 23:30:00|149376.9|149144.6|149366.4|149156.2|149388.9|149191|149299.7|149131.6|259
1630020900000|2021-08-26 23:35:00|149366.3|149155.9|149373|149164.8|149385.9|149189.7|149300.8|149131.8|251
1630021200000|2021-08-26 23:40:00|149387.4|149168.2|149362.5|149146.1|149417|149205.5|149335.5|149124.5|240
1630021500000|2021-08-26 23:45:00|149359.6|149149.4|149393.2|149145.4|149428|149209.5|149314.8|149118.6|273
1630021800000|2021-08-26 23:50:00|149393.1|149151.7|149383|149147.7|149426.2|149174|149360.5|149127.7|275
1630022100000|2021-08-26 23:55:00|149386|149148.5|149395.9|149148.5|149432.6|149214|149344|149121.8|267
1630022400000|2021-08-27 00:00:00|149395.2|149134.3|149393.3|149138.4|149416.6|149169.5|149369.1|149116.6|374
1630022700000|2021-08-27 00:05:00|149392.8|149138.5|149400.3|149141.2|149420.7|149172.3|149380.9|149129.5|647
1630023000000|2021-08-27 00:10:00|149399.3|149145.4|149404.2|149131.8|149435.7|149172.3|149361.9|149113.5|512
1630023300000|2021-08-27 00:15:00|149404|149126.2|149412.2|149128.4|149434.9|149163.8|149350.4|149113.5|322
1630023600000|2021-08-27 00:20:00|149410.8|149131.2|149401|149138.1|149433.1|149167.1|149356.3|149103.3|327
1630023900000|2021-08-27 00:25:00|149399.4|149140.4|149403.4|149133.8|149427.9|149161.4|149364.6|149114.5|283
1630024200000|2021-08-27 00:30:00|149403.1|149134.1|149462.9|149243.5|149476.8|149281.5|149371.6|149115.9|316
1630024500000|2021-08-27 00:35:00|149444.9|149243.7|149468.5|149338.5|149493.2|149340|149398.9|149242.5|462
1630024800000|2021-08-27 00:40:00|149474.9|149344.9|149481.3|149351.3|149499|149369|149440.6|149310.6|447
1630025100000|2021-08-27 00:45:00|149480.2|149350.2|149497.8|149367.8|149509.8|149379.8|149467.2|149337.2|366
1630025400000|2021-08-27 00:50:00|149503.7|149373.7|149505.8|149375.8|149548.3|149394.5|149473|149343|398
1630025700000|2021-08-27 00:55:00|149508.3|149378.3|149515.8|149385.8|149537.6|149407.6|149475.2|149345.2|444
1630026000000|2021-08-27 01:00:00|149516.5|149386.5|149502.3|149372.3|149523.9|149393.9|149484.2|149354.2|412
1630026300000|2021-08-27 01:05:00|149504.9|149374.9|149502.1|149372.1|149510.5|149380.5|149486.9|149356.9|238
1630026600000|2021-08-27 01:10:00|149505.4|149375.4|149504.5|149374.5|149510.3|149380.3|149497.2|149367.2|241
1630026900000|2021-08-27 01:15:00|149504.6|149374.6|149486.7|149356.7|149505.7|149375.7|149480.2|149350.2|273
1630027200000|2021-08-27 01:20:00|149486.2|149356.2|149460|149330|149487.2|149357.2|149433.1|149317.8|249
1630027500000|2021-08-27 01:25:00|149460.1|149330.1|149445.3|149315.3|149463.5|149368.4|149430.4|149313|233
1630027800000|2021-08-27 01:30:00|149445.5|149315.5|149445.1|149315.1|149457.1|149327.1|149440.2|149310.2|261
1630028100000|2021-08-27 01:35:00|149444.9|149314.9|149434.6|149304.6|149450|149320|149409.6|149279.6|287
1630028400000|2021-08-27 01:40:00|149434.7|149304.7|149428.9|149298.9|149466.3|149309.3|149422|149250.3|358
1630028700000|2021-08-27 01:45:00|149430.2|149300.2|149402.2|149272.2|149487.4|149308.3|149390.5|149233.1|527
1630029000000|2021-08-27 01:50:00|149398.3|149268.3|149405.7|149275.7|149448.3|149294.4|149393.8|149231.1|271
1630029300000|2021-08-27 01:55:00|149402.3|149272.3|149388.7|149258.7|149454.1|149278.3|149378.7|149202.5|351
1630029600000|2021-08-27 02:00:00|149389|149259|149331.2|149201.2|149435.1|149263.5|149314.7|149184.7|419
1630029900000|2021-08-27 02:05:00|149330.6|149200.6|149325.9|149195.9|149339|149209|149320.7|149190.7|257
1630030200000|2021-08-27 02:10:00|149327.6|149197.6|149341.4|149211.4|149393.5|149216|149320.9|149162.9|279
1630030500000|2021-08-27 02:15:00|149339.9|149209.9|149388.8|149181.7|149416.4|149236.3|149325.2|149153.3|360
1630030800000|2021-08-27 02:20:00|149389|149182.2|149320.1|149190.1|149425.7|149224.3|149313.2|149149.1|379
1630031100000|2021-08-27 02:25:00|149322.7|149192.7|149242.3|149020.5|149325.7|149195.7|149150.5|148980|440
1630031400000|2021-08-27 02:30:00|149239.1|149018.9|149222.2|149005|149251.5|149069.3|149171.7|148993.3|385
1630031700000|2021-08-27 02:35:00|149226.6|148999.2|149279.6|149039.2|149348.7|149149.1|149181.6|148986|658
1630032000000|2021-08-27 02:40:00|149280.1|149039|149284.5|149020.2|149334.7|149064.3|149246.1|148999.6|468
1630032300000|2021-08-27 02:45:00|149289.2|149018.5|149241.3|148997.7|149319.7|149037.6|149213.9|148980.8|421
1630032600000|2021-08-27 02:50:00|149244.8|148991.6|149273.4|148987.8|149302.1|149020.6|149150.6|148962.9|592
1630032900000|2021-08-27 02:55:00|149271.3|148988.7|149229.3|148992.5|149273.2|149002.9|149190.7|148971.4|375
1630033200000|2021-08-27 03:00:00|149231|148991.6|149258.7|148993.5|149268|149008.5|149206.1|148964.6|566
1630033500000|2021-08-27 03:05:00|149261.6|148993.2|149253.4|148995.2|149279.1|149017.3|149224.6|148977.7|303
1630033800000|2021-08-27 03:10:00|149256.9|148997.3|149286.3|149005.1|149300.6|149030.2|149242.1|148983.3|249
1630034100000|2021-08-27 03:15:00|149278.1|149013.5|149286.5|149156.5|149320|149190|149237.2|148984.4|376
1630034400000|2021-08-27 03:20:00|149286.9|149156.9|149242.3|149112.3|149299|149162.4|149211.5|149053.5|379
1630034700000|2021-08-27 03:25:00|149240.8|149110.8|149237.6|149107.6|149308|149129.5|149218.5|149030|348
1630035000000|2021-08-27 03:30:00|149238.2|149108.2|149281.6|149059.9|149309.9|149136.6|149229.5|149052.2|371
1630035300000|2021-08-27 03:35:00|149280.6|149063.9|149278.1|149069.5|149308.8|149123|149237.8|149043.5|212
1630035600000|2021-08-27 03:40:00|149242.4|149112.4|149272.1|149047.8|149304.4|149118.9|149232.1|149033.2|247
1630035900000|2021-08-27 03:45:00|149280.5|149049.9|149275.3|149035.4|149294.2|149101.6|149221.2|149015.2|252
1630036200000|2021-08-27 03:50:00|149277.1|149034.1|149276.9|149068.8|149293.6|149109.7|149221.6|149033.8|313
1630036500000|2021-08-27 03:55:00|149278.5|149068.2|149231|149101|149300.4|149116|149214|149029.8|256
1630036800000|2021-08-27 04:00:00|149232.8|149102.8|149290.5|149034.7|149299.5|149113|149204.1|149000.4|364
1630037100000|2021-08-27 04:05:00|149286.9|149037.6|149242.6|149036.6|149291.6|149090.3|149202.2|149012|386
1630037400000|2021-08-27 04:10:00|149263|149024.4|149212.3|149082.3|149278|149095.5|149195.3|149010.1|439
1630037700000|2021-08-27 04:15:00|149251.2|149044.6|149248.7|149044.1|149280.6|149094.6|149200.5|149011.6|367
1630038000000|2021-08-27 04:20:00|149259.2|149044.8|149204.7|149074.7|149285|149089.5|149195.1|149013|351
1630038300000|2021-08-27 04:25:00|149207.3|149077.3|149262.2|149032.1|149297.9|149099.8|149190|148999.8|453
1630038600000|2021-08-27 04:30:00|149261.4|149031.6|149228.8|149014.5|149274.9|149089.9|149175.4|148953.8|476
1630038900000|2021-08-27 04:35:00|149228.6|149005.7|149200.1|148985.2|149267|149069.8|149156|148974.1|348
1630039200000|2021-08-27 04:40:00|149207|148984.7|149139.9|149009.9|149259.4|149050.3|149120.3|148980.3|300
1630039500000|2021-08-27 04:45:00|149140.8|149010.8|149133.5|149003.5|149152.5|149022.5|149120.9|148990.9|232
1630039800000|2021-08-27 04:50:00|149134.3|149004.3|149141.2|149011.2|149194.4|149040.7|149123.9|148978.1|256
1630040100000|2021-08-27 04:55:00|149141.5|149011.5|149129.6|148999.6|149204.2|149027.3|149120.4|148971.6|242
1630040400000|2021-08-27 05:00:00|149134.8|149004.8|149095.3|148965.3|149141.6|149011.6|149082.8|148952.8|344
1630040700000|2021-08-27 05:05:00|149094.3|148964.3|149094|148964|149105.6|148975.6|149074|148944|313
1630041000000|2021-08-27 05:10:00|149095.1|148965.1|149110|148980|149112.4|148982.4|149078.1|148948.1|311
1630041300000|2021-08-27 05:15:00|149109.2|148979.2|149110.5|148980.5|149126.4|148996.4|149101.8|148971.8|253
1630041600000|2021-08-27 05:20:00|149112.4|148982.4|149093.1|148963.1|149155.4|149025.4|149089.5|148959.5|453
1630041900000|2021-08-27 05:25:00|149094.2|148964.2|149079|148949|149118.9|148988.9|149075.7|148945.7|389
1630042200000|2021-08-27 05:30:00|149080.3|148950.3|149088.8|148958.8|149095.5|148965.5|149068.5|148938.5|229
1630042500000|2021-08-27 05:35:00|149088.6|148958.6|149091.1|148961.1|149097.1|148967.1|149080.5|148950.5|283
1630042800000|2021-08-27 05:40:00|149091.9|148961.9|149097.3|148967.3|149123.8|148993.8|149087.4|148957.4|487
1630043100000|2021-08-27 05:45:00|149104.6|148974.6|149086.7|148956.7|149106.2|148976.2|149078.7|148948.7|447
1630043400000|2021-08-27 05:50:00|149086.2|148956.2|149090.8|148960.8|149094.1|148964.1|149076.3|148946.3|322
1630043700000|2021-08-27 05:55:00|149091.9|148961.9|149078.6|148948.6|149094.5|148964.5|149063.8|148933.8|382
1630044000000|2021-08-27 06:00:00|149084.9|148954.9|148891.9|148761.9|149104.3|148974.3|148877.1|148760.9|676
1630044300000|2021-08-27 06:05:00|148893.6|148763.6|148910.1|148780.1|148931.8|148819.5|148865.7|148763.6|464
1630044600000|2021-08-27 06:10:00|148909.3|148779.3|148898.5|148768.5|148918.2|148803.7|148856.9|148756|525
1630044900000|2021-08-27 06:15:00|148899.5|148769.5|148906.3|148816.3|148921.3|148821.6|148885|148769.5|415
1630045200000|2021-08-27 06:20:00|148906.1|148816.1|148945.9|148815.9|149088.5|148958.5|148904.8|148805|791
1630045500000|2021-08-27 06:25:00|148940.9|148810.9|149005.5|148875.5|149039.2|148920.5|148928|148806.7|667
1630045800000|2021-08-27 06:30:00|149003.5|148873.5|148975.2|148885.2|149025.3|148931.3|148892.2|148802.2|612
1630046100000|2021-08-27 06:35:00|148974.8|148884.8|148950.3|148860.3|149075.2|148963.3|148924.2|148831.5|617
1630046400000|2021-08-27 06:40:00|148950.6|148860.6|148946.7|148856.7|148974|148884|148933.9|148825.5|459
1630046700000|2021-08-27 06:45:00|148947.3|148857.3|148836.9|148746.9|148956.8|148866.8|148706.7|148611.3|649
1630047000000|2021-08-27 06:50:00|148836.8|148746.8|148844.2|148754.2|148846.9|148756.9|148786|148696|547
1630047300000|2021-08-27 06:55:00|148843.9|148753.9|149013|148883|149046.5|148956.5|148796.5|148706.5|713
1630047600000|2021-08-27 07:00:00|149009.5|148879.5|149080.1|148990.1|149133.4|149032.5|148950.6|148829.5|777
1630047900000|2021-08-27 07:05:00|149081.4|148991.4|148985.4|148895.4|149116.7|149026.7|148962.2|148872.2|729
1630048200000|2021-08-27 07:10:00|148984|148894|149056.1|148966.1|149067|148977|148859.9|148769.9|698
1630048500000|2021-08-27 07:15:00|149055.7|148965.7|149041.2|148951.2|149070.6|148980.6|149031.2|148941.2|683
1630048800000|2021-08-27 07:20:00|149041.3|148951.3|148915.5|148825.5|149044.1|148954.1|148897.6|148807.6|562
1630049100000|2021-08-27 07:25:00|148914.9|148824.9|148897.3|148807.3|148926.5|148836.5|148869.8|148779.8|582
1630049400000|2021-08-27 07:30:00|148897.5|148807.5|148893.3|148803.3|148908|148818|148866.6|148776.6|712
1630049700000|2021-08-27 07:35:00|148892|148802|148909.1|148819.1|148930.6|148840.6|148862.5|148772.5|679
1630050000000|2021-08-27 07:40:00|148909|148819|148898.9|148808.9|148928.8|148838.8|148887.4|148797.4|641
1630050300000|2021-08-27 07:45:00|148899.2|148809.2|148922.9|148832.9|148929.2|148839.2|148897.8|148807.8|553
1630050600000|2021-08-27 07:50:00|148922.3|148832.3|148937.5|148847.5|149048.2|148951.5|148920.3|148830.3|601
1630050900000|2021-08-27 07:55:00|148938.8|148848.8|148914.8|148824.8|148958.8|148868.8|148885.5|148795.5|576
1630051200000|2021-08-27 08:00:00|148916|148826|148940.3|148850.3|148943.5|148853.5|148881.4|148791.4|658
1630051500000|2021-08-27 08:05:00|148939.6|148849.6|149014.2|148924.2|149080|148990|148938.4|148848.4|571
1630051800000|2021-08-27 08:10:00|149014.7|148924.7|149080.9|148990.9|149099.2|149009.2|149014.2|148924.2|554
1630052100000|2021-08-27 08:15:00|149081.3|148991.3|149157|149067|149165.6|149075.6|149070.2|148980.2|495
1630052400000|2021-08-27 08:20:00|149157.5|149067.5|149134.6|149044.6|149166.4|149076.4|149013.2|148912.3|812
1630052700000|2021-08-27 08:25:00|149134.3|149044.3|149167.7|149077.7|149177.9|149087.9|149105.4|149015.4|637
1630053000000|2021-08-27 08:30:00|149166.5|149076.5|149077.5|148987.5|149167.2|149077.2|149051.6|148961.6|652
1630053300000|2021-08-27 08:35:00|149078.3|148988.3|149086|148996|149095.2|149005.2|149050.7|148960.7|469
1630053600000|2021-08-27 08:40:00|149086.4|148996.4|149111.8|149021.8|149120.2|149030.2|149081|148991|355
1630053900000|2021-08-27 08:45:00|149110.8|149020.8|149117.9|149027.9|149125.5|149035.5|149102.9|149012.9|533
1630054200000|2021-08-27 08:50:00|149116.1|149026.1|149111.1|149021.1|149222.7|149132.7|149105.8|149015.8|621
1630054500000|2021-08-27 08:55:00|149112.6|149022.6|149182.5|149092.5|149209.8|149119.8|149104.8|149014.8|656
1630054800000|2021-08-27 09:00:00|149182.1|149092.1|149110.5|149020.5|149182.1|149092.1|149041.6|148951.6|658
1630055100000|2021-08-27 09:05:00|149112|149022|148995.4|148905.4|149112.7|149022.7|148956.4|148866.4|618
1630055400000|2021-08-27 09:10:00|148993.7|148903.7|149022.7|148932.7|149101.3|149011.3|148992.5|148902.5|631
1630055700000|2021-08-27 09:15:00|149023.2|148933.2|149119.7|149029.7|149126.5|149036.5|149013.5|148923.5|605
1630056000000|2021-08-27 09:20:00|149120.4|149030.4|149375.9|149285.9|149378.9|149288.9|149118.9|149028.9|631
1630056300000|2021-08-27 09:25:00|149375.6|149285.6|149280.4|149190.4|149399.5|149309.5|149264.6|149174.6|590
1630056600000|2021-08-27 09:30:00|149281.5|149191.5|149345.1|149255.1|149374.2|149284.2|149198.9|149108.9|626
1630056900000|2021-08-27 09:35:00|149345.3|149255.3|149306.8|149216.8|149345.3|149255.3|149292.8|149202.8|598
1630057200000|2021-08-27 09:40:00|149307.2|149217.2|149356.1|149266.1|149365.8|149275.8|149209.1|149119.1|659
1630057500000|2021-08-27 09:45:00|149359.6|149269.6|149346.9|149256.9|149370.9|149280.9|149266.1|149176.1|658
1630057800000|2021-08-27 09:50:00|149346.7|149256.7|149398.6|149308.6|149411|149321|149304.8|149214.8|716
1630058100000|2021-08-27 09:55:00|149398.2|149308.2|149312.1|149222.1|149415.6|149325.6|149293.8|149203.8|526
1630058400000|2021-08-27 10:00:00|149314|149224|149264.4|149174.4|149366|149276|149258.6|149168.6|734
1630058700000|2021-08-27 10:05:00|149263.6|149173.6|149212.7|149122.7|149267|149177|149181.5|149091.5|666
1630059000000|2021-08-27 10:10:00|149212.4|149122.4|149200.2|149110.2|149228.8|149138.8|149176.3|149086.3|622
1630059300000|2021-08-27 10:15:00|149199|149109|149189.4|149099.4|149203.8|149113.8|149182.7|149092.7|510
1630059600000|2021-08-27 10:20:00|149188.5|149098.5|149128.5|149038.5|149197.8|149107.8|149032.4|148942.4|623
1630059900000|2021-08-27 10:25:00|149128.7|149038.7|149169.4|149079.4|149207.6|149115|149107.6|149017.6|659
1630060200000|2021-08-27 10:30:00|149169|149079|149293.8|149203.8|149294.2|149204.2|149134.2|149044.2|785
1630060500000|2021-08-27 10:35:00|149293.3|149203.3|149286.2|149196.2|149357.1|149267.1|149276.7|149186.7|671
1630060800000|2021-08-27 10:40:00|149286.1|149196.1|149257.3|149167.3|149293.9|149203.9|149227.8|149137.8|588
1630061100000|2021-08-27 10:45:00|149257.2|149167.2|149347.9|149257.9|149387.5|149297.5|149254.9|149164.9|714
1630061400000|2021-08-27 10:50:00|149345.9|149255.9|149248.9|149158.9|149360.5|149270.5|149244|149154|677
1630061700000|2021-08-27 10:55:00|149248.1|149158.1|149272.5|149182.5|149317.2|149227.2|149210.4|149120.4|716
1630062000000|2021-08-27 11:00:00|149270.3|149180.3|149212.8|149122.8|149282.4|149192.4|149209.9|149119.9|622
1630062300000|2021-08-27 11:05:00|149212.3|149122.3|149227.8|149137.8|149299.7|149209.7|149207.1|149117.1|646
1630062600000|2021-08-27 11:10:00|149226.5|149136.5|149278.1|149188.1|149351.4|149246.6|149218.9|149128.9|718
1630062900000|2021-08-27 11:15:00|149278.2|149188.2|149196.7|149106.7|149284.3|149194.3|149176.4|149086.4|778
1630063200000|2021-08-27 11:20:00|149194.8|149104.8|149126.3|149036.3|149223.2|149133.2|149115|149025|686
1630063500000|2021-08-27 11:25:00|149125.8|149035.8|149083.4|148993.4|149134.1|149044.1|149060.6|148970.6|579
1630063800000|2021-08-27 11:30:00|149083.1|148993.1|149092.7|149002.7|149112|149022|149077.4|148987.4|690
1630064100000|2021-08-27 11:35:00|149091.2|149001.2|149063|148973|149110.8|149020.8|149062|148972|606
1630064400000|2021-08-27 11:40:00|149062|148972|149081.6|148991.6|149111.1|149021.1|149061.7|148971.7|354
1630064700000|2021-08-27 11:45:00|149082|148992|149077.6|148987.6|149090.3|149000.3|149053.5|148963.5|551
1630065000000|2021-08-27 11:50:00|149077.5|148987.5|149081.8|148991.8|149154.4|149064.4|149073.6|148983.6|692
1630065300000|2021-08-27 11:55:00|149083.4|148993.4|149104.6|149014.6|149104.6|149014.6|149073.1|148983.1|583
1630065600000|2021-08-27 12:00:00|149104.8|149014.8|149155.8|149065.8|149172.2|149082.2|149101.1|149011.1|747
1630065900000|2021-08-27 12:05:00|149155|149065|149163.2|149073.2|149170.5|149080.5|149149.7|149059.7|707
1630066200000|2021-08-27 12:10:00|149163.4|149073.4|149144|149054|149163.4|149073.4|149093|149003|647
1630066500000|2021-08-27 12:15:00|149143.9|149053.9|149098.4|149008.4|149148.8|149058.8|149092.3|149002.3|683
1630066800000|2021-08-27 12:20:00|149097.9|149007.9|149067.6|148977.6|149097.9|149007.9|149047.5|148957.5|596
1630067100000|2021-08-27 12:25:00|149067.5|148977.5|149056.9|148966.9|149118.1|149028.1|149056.9|148966.9|668
1630067400000|2021-08-27 12:30:00|149057.8|148967.8|148868.9|148778.9|149090.9|148978|148863.9|148773.9|746
1630067700000|2021-08-27 12:35:00|148868.4|148778.4|148863.6|148773.6|148912.9|148822.9|148861.3|148771.3|723
1630068000000|2021-08-27 12:40:00|148864.6|148774.6|148839.4|148749.4|148882.2|148778.7|148758.2|148654.5|713
1630068300000|2021-08-27 12:45:00|148839.8|148749.8|148912.7|148822.7|149001.9|148911.9|148837.2|148747.2|838
1630068600000|2021-08-27 12:50:00|148912.8|148822.8|148827.9|148737.9|148954.1|148864.1|148824.5|148734.5|798
1630068900000|2021-08-27 12:55:00|148823.8|148733.8|148952.8|148862.8|148956.1|148866.1|148809.6|148719.6|750
1630069200000|2021-08-27 13:00:00|148953.6|148863.6|149080.1|148990.1|149080.7|148990.7|148947|148857|760
1630069500000|2021-08-27 13:05:00|149079.2|148989.2|149306.5|149216.5|149311.9|149217.2|149073.8|148983.8|918
1630069800000|2021-08-27 13:10:00|149307.3|149217.3|149387.6|149297.6|149435.4|149345.4|149306.4|149216.4|929
1630070100000|2021-08-27 13:15:00|149386.9|149296.9|149360.1|149270.1|149410.8|149320.8|149345|149255|862
1630070400000|2021-08-27 13:20:00|149362.4|149272.4|149346.3|149256.3|149427.8|149337.8|149336.1|149246.1|783
1630070700000|2021-08-27 13:25:00|149348.6|149258.6|149229.1|149139.1|149357.2|149267.2|149182.6|149076.3|762
1630071000000|2021-08-27 13:30:00|149228.5|149138.5|149336.2|149246.2|149352.9|149262.9|149228.5|149138.5|899
1630071300000|2021-08-27 13:35:00|149336.8|149246.8|149225.3|149135.3|149340.6|149250.6|149214.9|149124.9|822
1630071600000|2021-08-27 13:40:00|149224.1|149134.1|149239.4|149149.4|149273|149183|149213.1|149123.1|815
1630071900000|2021-08-27 13:45:00|149239|149149|148954.2|148864.2|149239.7|149149.7|148848|148746.7|853
1630072200000|2021-08-27 13:50:00|148961.5|148871.5|148844.5|148754.5|148988.9|148893.2|148761.3|148668.7|987
1630072500000|2021-08-27 13:55:00|148843.5|148753.5|148896.8|148766.8|148910.7|148806.8|148807.8|148680|912
1630072800000|2021-08-27 14:00:00|148894.8|148764.8|148306.4|148176.4|149429.7|149129.7|147751.7|147621.7|1076
1630073100000|2021-08-27 14:05:00|148283.1|148153.1|148125.4|147995.4|148519.4|148396.6|148107.7|147981.7|962
1630073400000|2021-08-27 14:10:00|148128.2|147998.2|148098.4|147968.4|148132.2|148002.2|147671|147555.3|994
1630073700000|2021-08-27 14:15:00|148076.3|147946.3|147739.5|147609.5|148125.7|147995.7|147723.5|147593.5|1087
1630074000000|2021-08-27 14:20:00|147739.6|147609.6|148271.2|148141.2|148315|148185|147667.4|147559.4|1032
1630074300000|2021-08-27 14:25:00|148277.2|148147.2|148154.8|148024.8|148473.3|148358.6|148154.8|148024.8|946
1630074600000|2021-08-27 14:30:00|148156.2|148026.2|148074.6|147944.6|148203.1|148073.1|147946.5|147822.8|832
1630074900000|2021-08-27 14:35:00|148079|147949|147754.8|147624.8|148121.3|148009.3|147708.1|147578.1|917
1630075200000|2021-08-27 14:40:00|147749|147619|147800.4|147670.4|147803.8|147690.2|147677.3|147566|993
1630075500000|2021-08-27 14:45:00|147800.5|147670.5|147801|147671|147808.4|147694.2|147719.4|147608.5|970
1630075800000|2021-08-27 14:50:00|147802|147672|147710.8|147620.8|147903.1|147773.1|147689.4|147576.5|885
1630076100000|2021-08-27 14:55:00|147714.6|147624.6|147615.1|147525.1|147821.9|147716.4|147525.4|147427.5|1061
1630076400000|2021-08-27 15:00:00|147584.2|147494.2|147536.8|147446.8|147651.2|147528.7|147392.8|147280.9|961
1630076700000|2021-08-27 15:05:00|147537.6|147447.6|147669.7|147579.7|147746.1|147621.5|147535.8|147416.9|810
1630077000000|2021-08-27 15:10:00|147668.3|147578.3|147674.3|147584.3|147708.6|147618.6|147645.2|147538.7|789
1630077300000|2021-08-27 15:15:00|147676.8|147586.8|147612.8|147522.8|147678.9|147588.9|147605.4|147485.2|834
1630077600000|2021-08-27 15:20:00|147613.2|147523.2|147595.6|147505.6|147631|147530.6|147591.7|147496.9|644
1630077900000|2021-08-27 15:25:00|147599.4|147509.4|147788.1|147658.1|147789.4|147659.4|147596.8|147506.8|658
1630078200000|2021-08-27 15:30:00|147788.6|147658.6|147585.4|147495.4|147815|147711.4|147579.3|147476.6|713
1630078500000|2021-08-27 15:35:00|147585.6|147495.6|147646.3|147556.3|147691.8|147575.1|147584.5|147481.7|713
1630078800000|2021-08-27 15:40:00|147647.2|147557.2|147743.6|147653.6|147773.6|147654.3|147637.9|147547.9|735
1630079100000|2021-08-27 15:45:00|147742.8|147652.8|147406.4|147276.4|147762.7|147658.6|147361.5|147231.5|819
1630079400000|2021-08-27 15:50:00|147407.6|147277.6|147379.3|147289.3|147426.1|147330.2|147359.9|147254.1|539
1630079700000|2021-08-27 15:55:00|147386.5|147296.5|147394.6|147264.6|147499.1|147390|147357.3|147227.3|789
1630080000000|2021-08-27 16:00:00|147388.1|147258.1|147395.3|147305.3|147425|147324.1|147352.1|147244.1|775
1630080300000|2021-08-27 16:05:00|147394.9|147304.9|147373.3|147283.3|147426.7|147310.4|147357.7|147259.8|705
1630080600000|2021-08-27 16:10:00|147372.9|147282.9|147416.9|147286.9|147419.8|147312.6|147351.4|147240.2|632
1630080900000|2021-08-27 16:15:00|147417.6|147287.6|147416.5|147326.5|147435.7|147330.1|147368.8|147267.4|610
1630081200000|2021-08-27 16:20:00|147416.3|147326.3|147383.2|147293.2|147450.1|147330.7|147366.8|147263.1|717
1630081500000|2021-08-27 16:25:00|147383.8|147293.8|147416|147286|147435.4|147322.9|147376.6|147268.4|596
1630081800000|2021-08-27 16:30:00|147416.2|147286.2|147427.2|147297.2|147435.7|147321.9|147367.5|147240.3|750
1630082100000|2021-08-27 16:35:00|147427.9|147297.9|147540.6|147410.6|147551.8|147448|147427.9|147297.9|758
1630082400000|2021-08-27 16:40:00|147537|147407|147538.4|147408.4|147550.8|147444.4|147489.5|147385.5|670
1630082700000|2021-08-27 16:45:00|147537.9|147407.9|147391.8|147261.8|147587.5|147475.9|147390.4|147260.4|654
1630083000000|2021-08-27 16:50:00|147391.7|147261.7|147507.6|147417.6|147545.2|147442.8|147372|147257.8|626
1630083300000|2021-08-27 16:55:00|147505.6|147415.6|147330.5|147240.5|147530.7|147424.1|147330.5|147222.2|625
1630083600000|2021-08-27 17:00:00|147357|147227|147378.6|147248.6|147386|147273.6|147307.6|147200.4|579
1630083900000|2021-08-27 17:05:00|147374.5|147244.5|147564.8|147434.8|147564.8|147434.8|147340.5|147242.3|625
1630084200000|2021-08-27 17:10:00|147564|147434|147573.8|147483.8|147588.7|147498.7|147489.7|147376.1|623
1630084500000|2021-08-27 17:15:00|147573.4|147483.4|147569.2|147439.2|147624.5|147505.5|147543.6|147416.6|541
1630084800000|2021-08-27 17:20:00|147569.7|147439.7|147513.1|147383.1|147575.3|147465.6|147492.2|147378.8|510
1630085100000|2021-08-27 17:25:00|147513.6|147383.6|147457.6|147367.6|147513.6|147400.3|147454.3|147363.7|678
1630085400000|2021-08-27 17:30:00|147457.8|147367.8|147398.4|147308.4|147476.3|147369.9|147392.4|147275.6|567
1630085700000|2021-08-27 17:35:00|147396.7|147306.7|147219|147089|147405.7|147311.3|147198.9|147086.7|626
1630086000000|2021-08-27 17:40:00|147219.1|147089.1|147189.5|147099.5|147253.3|147144.5|147189.5|147085.6|605
1630086300000|2021-08-27 17:45:00|147189.4|147099.4|147205.2|147115.2|147216.9|147123.6|147170.7|147080.7|484
1630086600000|2021-08-27 17:50:00|147205.1|147115.1|147308|147218|147336.3|147223.3|147204.5|147114.5|566
1630086900000|2021-08-27 17:55:00|147309.5|147219.5|147216.3|147126.3|147317.6|147224.6|147215.1|147106.3|562
1630087200000|2021-08-27 18:00:00|147217.8|147127.8|147244.2|147114.2|147259.6|147145.1|147203.5|147091.7|417
1630087500000|2021-08-27 18:05:00|147244.6|147114.6|147246.2|147116.2|147260.1|147130.1|147233|147103|272
1630087800000|2021-08-27 18:10:00|147243.4|147113.4|147255.5|147125.5|147256|147126|147230.3|147100.3|290
1630088100000|2021-08-27 18:15:00|147254.6|147124.6|147276.5|147146.5|147297|147167|147241.5|147111.5|328
1630088400000|2021-08-27 18:20:00|147275.5|147145.5|147232.3|147102.3|147283|147153|147209.9|147083.4|336
1630088700000|2021-08-27 18:25:00|147235.9|147105.9|147123.8|147033.8|147235.9|147105.9|147121.6|147031.6|286
1630089000000|2021-08-27 18:30:00|147123|147033|147096.9|146966.9|147124.9|147034.9|147011.4|146881.4|666
1630089300000|2021-08-27 18:35:00|147097|146967|147073|146943|147109.6|146986.6|146975.8|146862|580
1630089600000|2021-08-27 18:40:00|147073.9|146943.9|147111|146981|147119.3|146989.3|147069.3|146939.3|612
1630089900000|2021-08-27 18:45:00|147110.1|146980.1|147179.4|147089.4|147196.3|147106.3|147099.3|146969.3|645
1630090200000|2021-08-27 18:50:00|147182.3|147092.3|147226.2|147096.2|147226.4|147129.4|147168|147077.2|674
1630090500000|2021-08-27 18:55:00|147226.6|147096.6|147329.9|147239.9|147344.9|147248.9|147204.3|147077.5|672
1630090800000|2021-08-27 19:00:00|147331|147241|147413.7|147283.7|147428.3|147298.3|147286.2|147175.8|591
1630091100000|2021-08-27 19:05:00|147414|147284|147392.9|147302.9|147453.3|147328.7|147376.8|147270.7|476
1630091400000|2021-08-27 19:10:00|147392.7|147302.7|147428.8|147298.8|147435.9|147313.3|147389.1|147268.6|520
1630091700000|2021-08-27 19:15:00|147429.3|147299.3|147441.3|147311.3|147448|147330.7|147408.6|147285|442
1630092000000|2021-08-27 19:20:00|147444.4|147314.4|147502.1|147372.1|147508.9|147378.9|147402.8|147300|392
1630092300000|2021-08-27 19:25:00|147502.2|147372.2|147505.9|147375.9|147564|147434|147470.3|147343.6|512
1630092600000|2021-08-27 19:30:00|147501.8|147371.8|147561.5|147431.5|147565.9|147435.9|147487.4|147357.4|467
1630092900000|2021-08-27 19:35:00|147561.1|147431.1|147551.1|147421.1|147561.1|147442.5|147528.8|147408.2|330
1630093200000|2021-08-27 19:40:00|147550.9|147420.9|147527.4|147437.4|147553.5|147458.2|147521.3|147409.2|336
1630093500000|2021-08-27 19:45:00|147525.6|147435.6|147553.5|147423.5|147564.5|147450.1|147521.2|147418.8|304
1630093800000|2021-08-27 19:50:00|147555.3|147425.3|147548.7|147418.7|147567.7|147437.7|147540|147410|565
1630094100000|2021-08-27 19:55:00|147550.3|147420.3|147539|147409|147558.1|147437.3|147522.1|147406.4|525
1630094400000|2021-08-27 20:00:00|147537.4|147407.4|147446.2|147316.2|147558.8|147428.8|147405.8|147275.8|549
1630094700000|2021-08-27 20:05:00|147446.1|147316.1|147426.2|147296.2|147446.4|147316.4|147379.9|147249.9|627
1630095000000|2021-08-27 20:10:00|147425.8|147295.8|147429.6|147299.6|147435.1|147305.1|147411.2|147281.2|397
1630095300000|2021-08-27 20:15:00|147429.7|147299.7|147478.6|147348.6|147530|147400|147397.3|147267.3|143
1630095600000|2021-08-27 20:20:00|147489.3|147359.3|147484.9|147354.9|147514.4|147384.4|147434.1|147304.1|99
1630095900000|2021-08-27 20:25:00|147493.9|147363.9|147473|147343|147529|147399|147414.1|147284.1|149
1630096200000|2021-08-27 20:30:00|147461.3|147331.3|147453.7|147323.7|147498|147368|147424.2|147294.2|88
1630096500000|2021-08-27 20:35:00|147457.4|147327.4|147430.9|147300.9|147477|147347|147414.2|147284.2|172
1630096800000|2021-08-27 20:40:00|147430.8|147300.8|147422.5|147292.5|147506|147321.2|147362.2|147232.2|206
1630097100000|2021-08-27 20:45:00|147429.1|147299.1|147398.3|147268.3|147521|147308.5|147332.7|147202.7|144
1630097400000|2021-08-27 20:50:00|147401.6|147271.6|147378.2|147078.2|147461|147275.4|147303.8|147021.4|175
1630097700000|2021-08-27 20:55:00|147378.3|147078.3|147391.5|147091.5|147449.3|147177.1|147305.1|147059.1|110
1630267200000|2021-08-29 20:00:00|147533|147178|147399.7|147044.7|147533|147178|147399.7|147044.7|5
1630267500000|2021-08-29 20:05:00|147438.4|147083.4|147399.7|147044.7|147533|147178|147399.7|147044.7|6
1630267800000|2021-08-29 20:10:00|147524|147169|147399.7|147044.7|147533|147178|147399.7|147044.7|4
1630268100000|2021-08-29 20:15:00|147419.3|147064.3|147399.7|147044.7|147533|147178|147399.7|147044.7|6
1630268400000|2021-08-29 20:20:00|147514.5|147159.5|147399.7|147044.7|147533|147178|147399.7|147044.7|18
1630268700000|2021-08-29 20:25:00|147533|147178|147533|147178|147533|147178|147399.7|147044.7|12
1630269000000|2021-08-29 20:30:00|147498|147143|147399.7|147044.7|147533|147178|147399.7|147044.7|15
1630269300000|2021-08-29 20:35:00|147524|147169|147399.7|147044.7|147533|147178|147399.7|147044.7|13
1630269600000|2021-08-29 20:40:00|147533|147178|147533|147178|147533|147178|147399.7|147044.7|7
1630269900000|2021-08-29 20:45:00|147514.5|147159.5|147533|147178|147540|147185|147369.3|147014.3|15
1630270200000|2021-08-29 20:50:00|147514.5|147159.5|147399.7|147044.7|147533|147178|147399.7|147044.7|14
1630270500000|2021-08-29 20:55:00|147386.5|147031.5|147540|147185|147540.1|147185.1|147386.5|147031.5|22
1630270800000|2021-08-29 21:00:00|147413.8|147058.8|147302.2|146947.2|147533|147178|147214.2|146859.2|31
1630271100000|2021-08-29 21:05:00|147319|146964|147350.5|146995.5|147377.3|147022.3|147232|146877|37
1630271400000|2021-08-29 21:10:00|147350.1|146995.1|147376.2|147021.2|147404.2|147049.2|147277.2|146922.2|92
1630271700000|2021-08-29 21:15:00|147380.2|147025.2|147415|147060|147434.7|147079.7|147305.7|146950.7|105
1630272000000|2021-08-29 21:20:00|147428.1|147073.1|147433.2|147078.2|147436.1|147081.1|147307.6|146952.6|86
1630272300000|2021-08-29 21:25:00|147435.4|147080.4|147385.4|147030.4|147436.1|147081.1|147266.4|146911.4|78
1630272600000|2021-08-29 21:30:00|147393.1|147038.1|147411.8|147056.8|147437.6|147082.6|147248|146893|171
1630272900000|2021-08-29 21:35:00|147422.3|147067.3|147398.4|147043.4|147437.6|147082.6|147328.2|146973.2|104
1630273200000|2021-08-29 21:40:00|147387.6|147032.6|147397|147042|147439|147084|147266.9|146911.9|126
1630273500000|2021-08-29 21:45:00|147384.1|147029.1|147432.1|147077.1|147437.6|147082.6|147337|146982|86
1630273800000|2021-08-29 21:50:00|147436.1|147081.1|147389.8|147034.8|147436.1|147081.1|147351.3|146996.3|102
1630274100000|2021-08-29 21:55:00|147376|147021|147390.3|147040.3|147433.2|147078.2|147258.2|146903.2|310
1630274400000|2021-08-29 22:00:00|147388.6|147038.6|147359.3|147059.3|147388.6|147061.4|147257.5|146957.5|30
1630274700000|2021-08-29 22:05:00|147333.8|147033.8|147336.2|147036.2|147364.1|147064.1|147257.6|146957.6|115
1630275000000|2021-08-29 22:10:00|147260.5|146960.5|147332.7|147032.7|147380.9|147080.9|147239.2|146939.2|222
1630275300000|2021-08-29 22:15:00|147285.3|146985.3|147360.7|147060.7|147388.1|147088.1|147266.5|146966.5|186
1630275600000|2021-08-29 22:20:00|147394.3|147094.3|147371|147071|147394.3|147094.3|147295.5|146995.5|195
1630275900000|2021-08-29 22:25:00|147363|147063|147377.4|147077.4|147396.6|147096.6|147329.9|147029.9|137
1630276200000|2021-08-29 22:30:00|147373|147073|147353.1|147053.1|147391.5|147091.5|147338.5|147038.5|310
1630276500000|2021-08-29 22:35:00|147345.7|147045.7|147349.4|147049.4|147401.9|147101.9|147280.2|146980.2|406
1630276800000|2021-08-29 22:40:00|147356|147056|147350.7|147050.7|147397.3|147097.3|147335.2|147035.2|253
1630277100000|2021-08-29 22:45:00|147349.9|147049.9|147314.1|147014.1|147434.3|147134.3|147244|146944|606
1630277400000|2021-08-29 22:50:00|147311.6|147011.6|147447.7|147147.7|147458.5|147158.5|147227|146927|622
1630277700000|2021-08-29 22:55:00|147478.1|147178.1|147303.6|147003.6|147485|147185|147251.9|146951.9|561
1630278000000|2021-08-29 23:00:00|147295|146995|147324.1|147024.1|147418.2|147118.2|147241.7|146941.7|823
1630278300000|2021-08-29 23:05:00|147326.9|147026.9|147339.5|147039.5|147371|147071|147247.2|146947.2|981
1630278600000|2021-08-29 23:10:00|147333.2|147033.2|147339.8|147039.8|147371.8|147071.8|147265.3|146965.3|898
1630278900000|2021-08-29 23:15:00|147322.6|147022.6|147337.8|147037.8|147370|147070|147276.4|146976.4|808
1630279200000|2021-08-29 23:20:00|147335.5|147035.5|147279.9|146979.9|147376.5|147076.5|147262.9|146962.9|833
1630279500000|2021-08-29 23:25:00|147281.3|146981.3|147330.1|147030.1|147372.8|147072.8|147272.4|146972.4|828
1630279800000|2021-08-29 23:30:00|147330.9|147030.9|147308.1|147008.1|147358.8|147058.8|147250.2|146950.2|1007
1630280100000|2021-08-29 23:35:00|147312|147012|147339.1|147039.1|147378.9|147078.9|147259.5|146959.5|728
1630280400000|2021-08-29 23:40:00|147319.7|147019.7|147357|147057|147374|147074|147281.9|146981.9|744
1630280700000|2021-08-29 23:45:00|147300.9|147000.9|147385|147085|147389.6|147089.6|147230.2|146930.2|792
1630281000000|2021-08-29 23:50:00|147372.9|147072.9|147365.8|147065.8|147399.8|147099.8|147277.7|146977.7|450
1630281300000|2021-08-29 23:55:00|147358.7|147058.7|147307.1|147007.1|147408.9|147108.9|147274|146974|620
1630281600000|2021-08-30 00:00:00|147308.4|147008.4|147446.9|147146.9|147453|147153|147278.8|146978.8|367
1630281900000|2021-08-30 00:05:00|147449.8|147149.8|147372.3|147072.3|147462.3|147162.3|147312.8|147012.8|335
1630282200000|2021-08-30 00:10:00|147363.8|147063.8|147304.6|147004.6|147407.9|147107.9|147272.9|146972.9|418
1630282500000|2021-08-30 00:15:00|147304|147004|147337.7|147037.7|147368.5|147068.5|147279.1|146979.1|377
1630282800000|2021-08-30 00:20:00|147336.3|147036.3|147307|147040.1|147361.2|147125|147220.1|146994.6|375
1630283100000|2021-08-30 00:25:00|147301.8|147046|147213.6|147083.6|147336.5|147130.4|147207.1|147000.8|378
1630283400000|2021-08-30 00:30:00|147216.4|147086.4|147273.7|147053.8|147332.8|147133.7|147205.6|147014|403
1630283700000|2021-08-30 00:35:00|147266.3|147056.8|147269.5|147067.4|147330.4|147128.4|147224.5|147020.7|394
1630284000000|2021-08-30 00:40:00|147231.1|147101.1|147216.6|147086.6|147322.3|147124.8|147205|147011|414
1630284300000|2021-08-30 00:45:00|147216.4|147086.4|147215.8|147085.8|147275.7|147115.2|147200.5|147034.7|353
1630284600000|2021-08-30 00:50:00|147216.5|147086.5|147179.3|147049.3|147243.3|147095.7|147157|146994|385
1630284900000|2021-08-30 00:55:00|147178.4|147048.4|147215|147085|147251|147098.7|147175.2|147000|371
1630285200000|2021-08-30 01:00:00|147214.3|147084.3|147337.6|147105.7|147371.8|147196|147196.9|147029.8|371
1630285500000|2021-08-30 01:05:00|147345.8|147104.5|147337.8|147112.1|147357.8|147180.7|147276.5|147067.3|462
1630285800000|2021-08-30 01:10:00|147338|147113.4|147289.5|147159.5|147355.5|147208.7|147277.1|147070.9|873
1630286100000|2021-08-30 01:15:00|147326.8|147121.3|147347.8|147124.6|147381.7|147177.1|147226.9|147067.3|695
1630286400000|2021-08-30 01:20:00|147341.1|147124.9|147346.3|147131.1|147393.2|147193.1|147291.8|147110.9|644
1630286700000|2021-08-30 01:25:00|147342.3|147124.2|147351.3|147141.5|147385|147203.8|147289.6|147103.3|310
1630287000000|2021-08-30 01:30:00|147311.1|147181.1|147315.1|147185.1|147381.8|147207.4|147291.5|147104|312
1630287300000|2021-08-30 01:35:00|147316.2|147186.2|147357.2|147144.9|147410.4|147210.3|147276|147092|446
1630287600000|2021-08-30 01:40:00|147357.7|147143.4|147359.2|147133.8|147397|147199.9|147278.6|147079|826
1630287900000|2021-08-30 01:45:00|147365|147133.2|147337.6|147133.6|147452.4|147246.5|147293.4|147082.1|567
1630288200000|2021-08-30 01:50:00|147341.4|147124.6|147353.3|147103.2|147373.4|147194|147290.1|147091.4|370
1630288500000|2021-08-30 01:55:00|147355.2|147106|147353.2|147123.3|147376.3|147191.7|147293.1|147084.6|389
1630288800000|2021-08-30 02:00:00|147355.9|147127.3|147354.8|147224.8|147396.6|147255.2|147276.1|147108.9|372
1630289100000|2021-08-30 02:05:00|147354.3|147224.3|147358.8|147228.8|147405.8|147239.2|147330.7|147180.4|383
1630289400000|2021-08-30 02:10:00|147357.1|147227.1|147335.7|147205.7|147374.5|147234.2|147323.5|147173.6|400
1630289700000|2021-08-30 02:15:00|147336.4|147206.4|147336.6|147206.6|147346.3|147216.3|147318.9|147188.9|453
1630290000000|2021-08-30 02:20:00|147336.3|147206.3|147314.2|147184.2|147392.4|147232.2|147310.7|147130.8|430
1630290300000|2021-08-30 02:25:00|147315.6|147185.6|147357.6|147154.4|147389.8|147211.5|147308.6|147130.4|419
1630290600000|2021-08-30 02:30:00|147321.4|147191.4|147333.2|147203.2|147393.2|147219.1|147307.3|147135.2|393
1630290900000|2021-08-30 02:35:00|147333.1|147203.1|147391.9|147170.7|147408.2|147218|147307.2|147086|326
1630291200000|2021-08-30 02:40:00|147378.5|147159.8|147418.2|147288.2|147438.7|147308.7|147312.8|147124.9|349
1630291500000|2021-08-30 02:45:00|147419.6|147289.6|147345.1|147215.1|147428.1|147298.1|147333|147203|550
1630291800000|2021-08-30 02:50:00|147345.7|147215.7|147377.9|147247.9|147387.1|147257.1|147340|147210|333
1630292100000|2021-08-30 02:55:00|147392|147262|147404.6|147274.6|147435.2|147305.2|147362|147232|398
1630292400000|2021-08-30 03:00:00|147406.8|147276.8|147444.8|147314.8|147478|147348|147405.2|147275.2|388
1630292700000|2021-08-30 03:05:00|147448.4|147318.4|147439.5|147309.5|147454.4|147324.4|147435.5|147305.5|309
1630293000000|2021-08-30 03:10:00|147439.4|147309.4|147426.6|147296.6|147448.8|147318.8|147412.9|147282.9|321
1630293300000|2021-08-30 03:15:00|147425.5|147295.5|147347.1|147217.1|147469.8|147339.8|147331.3|147201.3|345
1630293600000|2021-08-30 03:20:00|147344.2|147214.2|147349.8|147219.8|147374.4|147244.4|147333.2|147203.2|319
1630293900000|2021-08-30 03:25:00|147350.9|147220.9|147323.6|147193.6|147362.3|147232.3|147323.6|147193.6|279
1630294200000|2021-08-30 03:30:00|147328.7|147198.7|147327|147197|147348.8|147218.8|147315.7|147185.7|211
1630294500000|2021-08-30 03:35:00|147326.7|147196.7|147363.3|147233.3|147368.8|147238.8|147317.9|147187.9|258
1630294800000|2021-08-30 03:40:00|147368.5|147238.5|147360.3|147230.3|147373.7|147243.7|147349.1|147219.1|267
1630295100000|2021-08-30 03:45:00|147361.7|147231.7|147377|147247|147378.9|147248.9|147342.4|147212.4|277
1630295400000|2021-08-30 03:50:00|147375.5|147245.5|147372.1|147242.1|147382.1|147252.1|147358.1|147228.1|326
1630295700000|2021-08-30 03:55:00|147371.9|147241.9|147374.4|147244.4|147391.2|147261.2|147365.6|147235.6|261
1630296000000|2021-08-30 04:00:00|147368|147238|147368.8|147238.8|147383.6|147253.6|147350.3|147220.3|237
1630296300000|2021-08-30 04:05:00|147374.7|147244.7|147383.6|147253.6|147388.3|147258.3|147358.2|147228.2|214
1630296600000|2021-08-30 04:10:00|147383.4|147253.4|147383.4|147253.4|147389|147259|147362.7|147232.7|152
1630296900000|2021-08-30 04:15:00|147383.9|147253.9|147363.2|147233.2|147384.1|147254.1|147349.3|147219.3|319
1630297200000|2021-08-30 04:20:00|147362.4|147232.4|147354.5|147224.5|147366.8|147236.8|147339.7|147209.7|255
1630297500000|2021-08-30 04:25:00|147355.1|147225.1|147343.9|147213.9|147367|147237|147328.3|147198.3|298
1630297800000|2021-08-30 04:30:00|147344.6|147214.6|147336.2|147206.2|147351.3|147221.3|147312.5|147182.5|277
1630298100000|2021-08-30 04:35:00|147342|147212|147348.7|147218.7|147351.9|147221.9|147317.4|147187.4|210
1630298400000|2021-08-30 04:40:00|147338.1|147208.1|147342.9|147212.9|147353.7|147223.7|147324|147194|212
1630298700000|2021-08-30 04:45:00|147345.5|147215.5|147339.5|147209.5|147355.2|147225.2|147311.2|147181.2|190
1630299000000|2021-08-30 04:50:00|147338.2|147208.2|147335.9|147205.9|147354.4|147224.4|147310.7|147180.7|199
1630299300000|2021-08-30 04:55:00|147332.7|147202.7|147348.7|147218.7|147360|147230|147316.6|147186.6|391
1630299600000|2021-08-30 05:00:00|147351.6|147221.6|147309.9|147179.9|147371.5|147241.5|147305.3|147175.3|755
1630299900000|2021-08-30 05:05:00|147310.9|147180.9|147328.5|147198.5|147362.8|147232.8|147308.7|147178.7|640
1630300200000|2021-08-30 05:10:00|147329.5|147199.5|147339|147209|147357.2|147233.9|147323.9|147197.9|539
1630300500000|2021-08-30 05:15:00|147338.9|147208.9|147333|147203|147344.5|147229|147307.8|147192.6|585
1630300800000|2021-08-30 05:20:00|147332.7|147202.7|147309.7|147179.7|147340.8|147210.8|147307.3|147177.3|452
1630301100000|2021-08-30 05:25:00|147311.7|147181.7|147307.6|147177.6|147315.7|147186.8|147276.8|147165.1|423
1630301400000|2021-08-30 05:30:00|147307.9|147177.9|147303.6|147173.6|147315.8|147185.8|147296.5|147166.5|360
1630301700000|2021-08-30 05:35:00|147304.1|147174.1|147318.6|147188.6|147319.2|147189.2|147303.5|147173.5|434
1630302000000|2021-08-30 05:40:00|147319.9|147189.9|147352.2|147222.2|147359.6|147229.6|147316.3|147186.3|486
1630302300000|2021-08-30 05:45:00|147349.9|147219.9|147423.5|147293.5|147430.4|147300.4|147338|147208|431
1630302600000|2021-08-30 05:50:00|147422.5|147292.5|147437.7|147307.7|147491.1|147361.1|147420.1|147290.1|593
1630302900000|2021-08-30 05:55:00|147439.2|147309.2|147477|147347|147484.9|147354.9|147432.6|147302.6|505
1630303200000|2021-08-30 06:00:00|147473.6|147343.6|147446.6|147316.6|147483.7|147353.7|147401|147285.3|654
1630303500000|2021-08-30 06:05:00|147450.4|147320.4|147359.9|147229.9|147456.1|147347.2|147314.4|147184.4|623
1630303800000|2021-08-30 06:10:00|147361.6|147231.6|147446.9|147316.9|147469.6|147348.1|147340.8|147219.3|525
1630304100000|2021-08-30 06:15:00|147447.8|147317.8|147375.4|147245.4|147447.9|147332.1|147330.9|147222.2|632
1630304400000|2021-08-30 06:20:00|147377.7|147247.7|147238.4|147108.4|147383|147269.4|147189.3|147075.3|671
1630304700000|2021-08-30 06:25:00|147234.2|147104.2|147260.2|147170.2|147292.9|147184.3|147230|147100|628
1630305000000|2021-08-30 06:30:00|147261.1|147171.1|147315.6|147225.6|147326.5|147236.5|147232|147131.2|684
1630305300000|2021-08-30 06:35:00|147314.6|147224.6|147427.7|147337.7|147449.3|147344.6|147314.6|147223.2|584
1630305600000|2021-08-30 06:40:00|147424.5|147334.5|147469.7|147339.7|147517.4|147406.4|147409.5|147305.4|712
1630305900000|2021-08-30 06:45:00|147470.5|147340.5|147456.9|147366.9|147513.9|147417.6|147443.6|147340.5|641
1630306200000|2021-08-30 06:50:00|147450.4|147360.4|147333.5|147203.5|147479.6|147373|147328.4|147198.4|708
1630306500000|2021-08-30 06:55:00|147334.5|147204.5|147295.6|147165.6|147345.6|147232.3|147273.6|147151.3|663
1630306800000|2021-08-30 07:00:00|147300.3|147170.3|147176|147086|147302.2|147183.9|147156.6|147039.7|842
1630307100000|2021-08-30 07:05:00|147181|147091|146955.7|146865.7|147181.8|147091.8|146949.8|146859.8|772
1630307400000|2021-08-30 07:10:00|146956.4|146866.4|147020.1|146930.1|147123.7|147033.7|146949.1|146859.1|640
1630307700000|2021-08-30 07:15:00|147016.3|146926.3|146893.3|146803.3|147016.8|146926.8|146834.7|146744.7|721
1630308000000|2021-08-30 07:20:00|146897.4|146807.4|146801.2|146711.2|146921.2|146807.4|146762.6|146663.2|741
1630308300000|2021-08-30 07:25:00|146802.6|146712.6|146850.6|146760.6|146949.4|146819.4|146778.8|146666.7|677
1630308600000|2021-08-30 07:30:00|146850.3|146760.3|146807|146677|146874.2|146769|146720.5|146601.2|714
1630308900000|2021-08-30 07:35:00|146807.1|146677.1|146776.9|146686.9|146832.2|146721.1|146737.7|146645.3|728
1630309200000|2021-08-30 07:40:00|146777.3|146687.3|146869.1|146779.1|146888.4|146780.2|146737|146633|801
1630309500000|2021-08-30 07:45:00|146867.1|146777.1|146805|146715|146876.1|146780.8|146799.2|146684.9|766
1630309800000|2021-08-30 07:50:00|146806.8|146716.8|146764.5|146634.5|146837.1|146722.5|146731.7|146629.9|643
1630310100000|2021-08-30 07:55:00|146767.3|146637.3|146640.8|146510.8|146800.1|146710.1|146631.6|146501.6|735
1630310400000|2021-08-30 08:00:00|146642.3|146512.3|146766.9|146676.9|146802.9|146681.3|146640.8|146510.8|697
1630310700000|2021-08-30 08:05:00|146768.4|146678.4|146839.8|146709.8|146905.2|146796.9|146759.7|146657|688
1630311000000|2021-08-30 08:10:00|146841.3|146711.3|146826.4|146736.4|146876.2|146763.3|146819.6|146704.4|877
1630311300000|2021-08-30 08:15:00|146827|146737|146653.5|146563.5|146845.2|146749.4|146613.2|146521|732
1630311600000|2021-08-30 08:20:00|146653.6|146563.6|146666.8|146576.8|146682.8|146580.4|146568.5|146455.5|653
1630311900000|2021-08-30 08:25:00|146665.7|146575.7|146615.1|146525.1|146736.1|146606.1|146578.7|146488.7|686
1630312200000|2021-08-30 08:30:00|146616.7|146526.7|146645.9|146555.9|146677.5|146580.8|146563.9|146448.3|748
1630312500000|2021-08-30 08:35:00|146646.4|146556.4|146667.9|146577.9|146702.2|146598.9|146618.3|146505.7|854
1630312800000|2021-08-30 08:40:00|146671.2|146581.2|146820.1|146730.1|146844.9|146735.3|146664.4|146562.6|804
1630313100000|2021-08-30 08:45:00|146821.6|146731.6|146804.2|146714.2|146826.5|146736.5|146754.6|146664.6|803
1630313400000|2021-08-30 08:50:00|146803.1|146713.1|146634.1|146544.1|146804.7|146714.7|146622.8|146532.8|788
1630313700000|2021-08-30 08:55:00|146635.6|146545.6|146783.8|146653.8|146818|146728|146633.3|146543.3|895
1630314000000|2021-08-30 09:00:00|146794.2|146664.2|146825.5|146695.5|146836.3|146746.2|146732.1|146626.3|850
1630314300000|2021-08-30 09:05:00|146825.7|146695.7|146768.8|146638.8|146876|146786|146743.6|146630.7|739
1630314600000|2021-08-30 09:10:00|146769.3|146639.3|146790.5|146700.5|146849.3|146748.4|146746.3|146637.7|686
1630314900000|2021-08-30 09:15:00|146790.4|146700.4|146865|146775|146890.5|146787.8|146790.4|146700.4|564
1630315200000|2021-08-30 09:20:00|146863.7|146773.7|146915|146825|146920.3|146830.3|146855.4|146765.4|542
1630315500000|2021-08-30 09:25:00|146915.2|146825.2|146892.2|146802.2|146917.6|146826.3|146883.7|146784.1|644
1630315800000|2021-08-30 09:30:00|146891.2|146801.2|146920.8|146830.8|147028.1|146935.2|146888.8|146798.8|701
1630316100000|2021-08-30 09:35:00|146916.1|146826.1|146865|146775|146931.6|146841.6|146854.9|146759.3|645
1630316400000|2021-08-30 09:40:00|146864.7|146774.7|146886.4|146796.4|146893.8|146803.8|146860.8|146770.8|526
1630316700000|2021-08-30 09:45:00|146885|146795|146983.4|146893.4|146993.5|146903.5|146869.5|146779.5|598
1630317000000|2021-08-30 09:50:00|146983.2|146893.2|146998.9|146908.9|147018.2|146928.2|146979.8|146889.8|491
1630317300000|2021-08-30 09:55:00|147000.9|146910.9|146930|146840|147002.4|146912.4|146919.2|146810.5|603
1630317600000|2021-08-30 10:00:00|146931.2|146841.2|146859.6|146769.6|146935.9|146845.9|146853.6|146752.1|537
1630317900000|2021-08-30 10:05:00|146860.4|146770.4|146757.8|146667.8|146879.7|146781.7|146717.3|146611.7|583
1630318200000|2021-08-30 10:10:00|146757.1|146667.1|146739.6|146649.6|146784.1|146676.5|146666.6|146576.6|609
1630318500000|2021-08-30 10:15:00|146739.7|146649.7|146621.8|146531.8|146809.7|146719.7|146611.4|146505.6|555
1630318800000|2021-08-30 10:20:00|146619|146529|146600.3|146510.3|146632.5|146535.7|146588.9|146486.6|508
1630319100000|2021-08-30 10:25:00|146599.5|146509.5|146601.6|146511.6|146632.3|146532.2|146594.5|146488.1|468
1630319400000|2021-08-30 10:30:00|146600.8|146510.8|146649.4|146519.4|146651.2|146535.3|146534.6|146444.6|554
1630319700000|2021-08-30 10:35:00|146649.2|146519.2|146526.2|146436.2|146675.3|146567.4|146507.4|146417.4|603
1630320000000|2021-08-30 10:40:00|146522.1|146432.1|146566.8|146436.8|146600.1|146510.1|146494.4|146389.7|526
1630320300000|2021-08-30 10:45:00|146565.1|146435.1|146544|146414|146565.1|146460.9|146468.1|146369.7|574
1630320600000|2021-08-30 10:50:00|146544.5|146414.5|146530.8|146400.8|146547|146421.2|146451.8|146355.7|675
1630320900000|2021-08-30 10:55:00|146530.1|146400.1|146501.3|146371.3|146553.7|146424.7|146488.1|146360.3|721
1630321200000|2021-08-30 11:00:00|146501.1|146371.1|146539.1|146449.1|146540.5|146450.5|146471.1|146360.5|608
1630321500000|2021-08-30 11:05:00|146538.8|146448.8|146517.6|146427.6|146552.4|146462.4|146482.8|146392.8|642
1630321800000|2021-08-30 11:10:00|146518.9|146428.9|146418.1|146328.1|146523.8|146433.8|146383.3|146293.3|600
1630322100000|2021-08-30 11:15:00|146418.2|146328.2|146534.7|146444.7|146569.7|146479.7|146412.4|146322.4|657
1630322400000|2021-08-30 11:20:00|146533.3|146443.3|146525.6|146435.6|146540.4|146446.7|146423.5|146332.6|727
1630322700000|2021-08-30 11:25:00|146525.8|146435.8|146542.5|146452.5|146563.6|146473.6|146516.7|146426.7|613
1630323000000|2021-08-30 11:30:00|146542.1|146452.1|146460.7|146370.7|146607.8|146517.8|146454.3|146364.3|559
1630323300000|2021-08-30 11:35:00|146460.3|146370.3|146436.1|146346.1|146465.8|146375.8|146423.7|146333.7|539
1630323600000|2021-08-30 11:40:00|146435.4|146345.4|146434.6|146344.6|146511.9|146421.9|146412.2|146322.2|597
1630323900000|2021-08-30 11:45:00|146440.2|146350.2|146441.6|146351.6|146483.5|146393.5|146409.4|146319.4|657
1630324200000|2021-08-30 11:50:00|146439.7|146349.7|146379.4|146289.4|146463.3|146373.3|146360|146270|607
1630324500000|2021-08-30 11:55:00|146379.6|146289.6|146408.5|146318.5|146462.8|146372.8|146367.2|146277.2|630
1630324800000|2021-08-30 12:00:00|146408.6|146318.6|146369.6|146279.6|146463.5|146344.8|146369.6|146274.9|661
1630325100000|2021-08-30 12:05:00|146372.4|146282.4|146369.7|146279.7|146383.4|146293.4|146326.4|146236.4|667
1630325400000|2021-08-30 12:10:00|146369.6|146279.6|146274.1|146184.1|146386.3|146296.3|146260.5|146170.5|562
1630325700000|2021-08-30 12:15:00|146273.2|146183.2|146235.9|146145.9|146277|146187|146211.7|146121.7|587
1630326000000|2021-08-30 12:20:00|146234.6|146144.6|146231.8|146101.8|146301.7|146201.8|146188.2|146095.1|715
1630326300000|2021-08-30 12:25:00|146226.6|146096.6|146202.4|146072.4|146236.7|146129.2|146113.8|146019.9|689
1630326600000|2021-08-30 12:30:00|146202.6|146072.6|146188.8|146098.8|146233.6|146143.6|146133.2|146043.2|650
1630326900000|2021-08-30 12:35:00|146185|146095|146177.3|146087.3|146195.2|146105.2|146160.5|146070.5|596
1630327200000|2021-08-30 12:40:00|146175.9|146085.9|146303.1|146213.1|146305.6|146215.6|146143.1|146053.1|596
1630327500000|2021-08-30 12:45:00|146301.2|146211.2|146392.3|146302.3|146414.6|146324.6|146288.9|146178.2|703
1630327800000|2021-08-30 12:50:00|146392.7|146302.7|146391.1|146301.1|146421.1|146331.1|146332.8|146242.8|643
1630328100000|2021-08-30 12:55:00|146391|146301|146459.9|146329.9|146534.6|146444.6|146359.1|146269.1|825
1630328400000|2021-08-30 13:00:00|146459.3|146329.3|146417.2|146287.2|146505.6|146400.2|146397.6|146283.4|828
1630328700000|2021-08-30 13:05:00|146417.3|146287.3|146474.6|146344.6|146513.1|146423.1|146363|146265.3|846
1630329000000|2021-08-30 13:10:00|146467.5|146337.5|146344.7|146254.7|146487.6|146357.6|146333.9|146226.9|757
1630329300000|2021-08-30 13:15:00|146344.6|146254.6|146546.1|146416.1|146546.1|146416.1|146310.5|146209.7|793
1630329600000|2021-08-30 13:20:00|146537.7|146407.7|146650.5|146520.5|146684.5|146554.5|146511|146401.7|743
1630329900000|2021-08-30 13:25:00|146649.4|146519.4|146482.8|146352.8|146667.2|146549.3|146462.6|146352.6|779
1630330200000|2021-08-30 13:30:00|146484.4|146354.4|146547.3|146457.3|146610.2|146480.2|146467.7|146353.6|892
1630330500000|2021-08-30 13:35:00|146546.8|146456.8|146747.2|146617.2|146769.7|146650|146513.1|146383.1|914
1630330800000|2021-08-30 13:40:00|146743.1|146613.1|146694.6|146604.6|146758.4|146649.8|146642.2|146552.2|863
1630331100000|2021-08-30 13:45:00|146694.1|146604.1|146695.4|146605.4|146700.3|146610.3|146623.6|146533.6|876
1630331400000|2021-08-30 13:50:00|146696.5|146606.5|146487|146397|146781|146677.2|146487|146379.9|851
1630331700000|2021-08-30 13:55:00|146489.7|146399.7|146535.8|146405.8|146550.7|146444.8|146475.2|146370.5|870
1630332000000|2021-08-30 14:00:00|146539|146409|146505.4|146415.4|146557.9|146448.9|146495.5|146383.3|909
1630332300000|2021-08-30 14:05:00|146506.3|146416.3|146544.3|146414.3|146593.1|146495.9|146495.9|146382.7|834
1630332600000|2021-08-30 14:10:00|146544.8|146414.8|146629.2|146499.2|146677.7|146559.6|146505.8|146377.9|876
1630332900000|2021-08-30 14:15:00|146629.9|146499.9|146534.3|146444.3|146649.2|146542.6|146529.8|146424.9|832
1630333200000|2021-08-30 14:20:00|146534.2|146444.2|146508.4|146418.4|146559|146449.4|146500.7|146402.3|850
1630333500000|2021-08-30 14:25:00|146508|146418|146503.5|146413.5|146540.2|146444.6|146470.2|146379.3|790
1630333800000|2021-08-30 14:30:00|146503.8|146413.8|146452.7|146322.7|146603.6|146488.7|146424.5|146295.5|792
1630334100000|2021-08-30 14:35:00|146449.8|146319.8|146359.8|146229.8|146456|146346.6|146340.5|146228.6|756
1630334400000|2021-08-30 14:40:00|146360.1|146230.1|146337.9|146247.9|146373.6|146265.2|146319|146210.8|699
1630334700000|2021-08-30 14:45:00|146338.1|146248.1|146162.4|146032.4|146338.5|146248.5|146136.7|146006.7|764
1630335000000|2021-08-30 14:50:00|146164.1|146034.1|146114.5|146024.5|146166|146065.7|146081|145991|822
1630335300000|2021-08-30 14:55:00|146113.2|146023.2|146061.6|145971.6|146169.8|146065.6|146039.8|145944.7|872
1630335600000|2021-08-30 15:00:00|146063.8|145973.8|146088.8|145958.8|146088.8|145985.6|146027.5|145937.5|730
1630335900000|2021-08-30 15:05:00|146084.6|145954.6|146100.4|145970.4|146101.8|145991.4|146034.2|145914.2|630
1630336200000|2021-08-30 15:10:00|146099.5|145969.5|145986.9|145896.9|146100.2|145975|145983.8|145893.8|637
1630336500000|2021-08-30 15:15:00|145990.6|145900.6|146085.9|145995.9|146089.8|145999.8|145988.8|145874.2|633
1630336800000|2021-08-30 15:20:00|146088.2|145998.2|146126.6|146036.6|146132|146042|146057.3|145951.1|553
1630337100000|2021-08-30 15:25:00|146128.2|146038.2|146219.2|146089.2|146225.3|146102|146118.3|146028.3|670
1630337400000|2021-08-30 15:30:00|146227.2|146097.2|146246.3|146116.3|146269.4|146144.7|146184.6|146067.8|658
1630337700000|2021-08-30 15:35:00|146217|146127|146207.8|146117.8|146254.2|146157.5|146192.7|146086.3|545
1630338000000|2021-08-30 15:40:00|146208.6|146118.6|146304.3|146214.3|146436.3|146329.9|146192.3|146085.8|816
1630338300000|2021-08-30 15:45:00|146308.2|146218.2|146410.7|146280.7|146412.8|146283.5|146303.3|146195.7|824
1630338600000|2021-08-30 15:50:00|146411.6|146281.6|146394.8|146304.8|146422.9|146316.3|146342.4|146249|736
1630338900000|2021-08-30 15:55:00|146393.9|146303.9|146524.5|146394.5|146540.8|146448|146382.8|146292.8|869
1630339200000|2021-08-30 16:00:00|146525.3|146395.3|146536.2|146406.2|146642|146538.3|146497.4|146387.9|795
1630339500000|2021-08-30 16:05:00|146536|146406|146604.9|146514.9|146663.2|146559.2|146516|146396.5|775
1630339800000|2021-08-30 16:10:00|146612.2|146522.2|146532.4|146442.4|146702.3|146593.5|146532.4|146430.7|821
1630340100000|2021-08-30 16:15:00|146543.8|146453.8|146529|146439|146573|146459.3|146506.5|146404.4|714
1630340400000|2021-08-30 16:20:00|146529.2|146439.2|146640.1|146510.1|146649.3|146535.3|146520|146430|744
1630340700000|2021-08-30 16:25:00|146638.1|146508.1|146611.5|146521.5|146665.6|146575.6|146590|146481.7|621
1630341000000|2021-08-30 16:30:00|146613.3|146523.3|146586.2|146496.2|146638.9|146530.8|146579|146489|607
1630341300000|2021-08-30 16:35:00|146585.6|146495.6|146550.7|146460.7|146627.6|146530.5|146540.5|146450.5|636
1630341600000|2021-08-30 16:40:00|146548.6|146458.6|146488|146398|146555.9|146461.4|146484.8|146376.2|620
1630341900000|2021-08-30 16:45:00|146487.7|146397.7|146465|146375|146509.5|146400.6|146454.8|146364.8|607
1630342200000|2021-08-30 16:50:00|146464.6|146374.6|146417.5|146327.5|146477.9|146387.9|146413.5|146312.3|579
1630342500000|2021-08-30 16:55:00|146416.8|146326.8|146418.5|146328.5|146453.5|146363.5|146386.4|146292.8|562
1630342800000|2021-08-30 17:00:00|146418.7|146328.7|146407.5|146317.5|146443.4|146335.3|146335.3|146228.3|692
1630343100000|2021-08-30 17:05:00|146408|146318|146448.6|146358.6|146492.9|146394.7|146407.1|146309|654
1630343400000|2021-08-30 17:10:00|146449.4|146359.4|146450.4|146360.4|146456.5|146366.5|146437.7|146347.7|621
1630343700000|2021-08-30 17:15:00|146451.9|146361.9|146525|146435|146533.7|146443.7|146436|146346|565
1630344000000|2021-08-30 17:20:00|146526.6|146436.6|146521.8|146431.8|146531.9|146441.9|146514.9|146424.9|512
1630344300000|2021-08-30 17:25:00|146521.5|146431.5|146506.8|146416.8|146529.2|146439.2|146496.8|146406.8|476
1630344600000|2021-08-30 17:30:00|146506.1|146416.1|146495.1|146405.1|146525|146435|146485.8|146395.8|670
1630344900000|2021-08-30 17:35:00|146497.6|146407.6|146466.3|146376.3|146506.8|146416.8|146463.2|146373.2|543
1630345200000|2021-08-30 17:40:00|146467.6|146377.6|146483.9|146393.9|146494.1|146404.1|146465.9|146375.9|517
1630345500000|2021-08-30 17:45:00|146485|146395|146479.8|146389.8|146490|146400|146468.7|146378.7|579
1630345800000|2021-08-30 17:50:00|146479.9|146389.9|146462.1|146372.1|146513.1|146423.1|146460.6|146370.6|530
1630346100000|2021-08-30 17:55:00|146467.4|146377.4|146741.4|146651.4|146774.1|146666.7|146466.3|146376.3|683
1630346400000|2021-08-30 18:00:00|146742.5|146652.5|146763.2|146633.2|146808.5|146678.5|146706.2|146576.2|724
1630346700000|2021-08-30 18:05:00|146760.1|146630.1|146742.1|146612.1|146771.9|146641.9|146713.7|146596.8|658
1630347000000|2021-08-30 18:10:00|146709.7|146619.7|146723.1|146593.1|146745.2|146626.5|146709.7|146585.6|612
1630347300000|2021-08-30 18:15:00|146722.8|146592.8|146644.2|146554.2|146727.8|146597.8|146637.4|146539.2|581
1630347600000|2021-08-30 18:20:00|146645|146555|146655.3|146525.3|146677.4|146562.3|146579.5|146466.1|548
1630347900000|2021-08-30 18:25:00|146655.5|146525.5|146682.7|146552.7|146712.5|146582.5|146652.3|146522.3|645
1630348200000|2021-08-30 18:30:00|146684|146554|146745.3|146615.3|146751.7|146621.7|146671.1|146544.4|672
1630348500000|2021-08-30 18:35:00|146746.1|146616.1|146747.5|146617.5|146760.8|146630.8|146688.5|146558.5|617
1630348800000|2021-08-30 18:40:00|146748.6|146618.6|146743.7|146613.7|146748.8|146618.8|146704.8|146574.8|592
1630349100000|2021-08-30 18:45:00|146741.3|146611.3|146702.8|146572.8|146752.7|146622.7|146695.1|146565.1|620
1630349400000|2021-08-30 18:50:00|146703|146573|146712.2|146582.2|146715.5|146585.5|146692.4|146562.4|479
1630349700000|2021-08-30 18:55:00|146719.2|146589.2|146740.9|146610.9|146758.3|146628.3|146654.1|146537.3|609
1630350000000|2021-08-30 19:00:00|146740.7|146610.7|146817.4|146687.4|146821.9|146691.9|146740|146610|549
1630350300000|2021-08-30 19:05:00|146816.8|146686.8|146876.3|146746.3|146883.7|146767.9|146811|146681|457
1630350600000|2021-08-30 19:10:00|146875.6|146745.6|146902.6|146772.6|146905.9|146775.9|146874.7|146744.7|476
1630350900000|2021-08-30 19:15:00|146902.5|146772.5|146876.7|146746.7|146908|146778|146863.7|146733.7|706
1630351200000|2021-08-30 19:20:00|146877.2|146747.2|146879.6|146749.6|146886.9|146764.1|146852.8|146722.8|511
1630351500000|2021-08-30 19:25:00|146883.2|146753.2|146788.8|146658.8|146884.5|146754.5|146785.4|146655.4|698
1630351800000|2021-08-30 19:30:00|146780.8|146650.8|146679.5|146549.5|146791|146661|146648|146518|629
1630352100000|2021-08-30 19:35:00|146679.1|146549.1|146677.5|146547.5|146697.7|146567.7|146671.6|146541.6|517
1630352400000|2021-08-30 19:40:00|146676.2|146546.2|146720.5|146590.5|146766.2|146636.2|146673.5|146543.5|694
1630352700000|2021-08-30 19:45:00|146726.5|146596.5|146626.4|146496.4|146739.6|146609.6|146611.7|146481.7|672
1630353000000|2021-08-30 19:50:00|146626.5|146496.5|146714.1|146584.1|146748.3|146618.3|146621.7|146491.7|652
1630353300000|2021-08-30 19:55:00|146713.9|146583.9|146694|146564|146742.8|146612.8|146660.7|146530.7|667
1630353600000|2021-08-30 20:00:00|146699.3|146569.3|146823|146693|146851.2|146721.2|146687.8|146557.8|581
1630353900000|2021-08-30 20:05:00|146827|146697|146883.2|146753.2|146916.2|146786.2|146815|146685|417
1630354200000|2021-08-30 20:10:00|146882.7|146752.7|146849.3|146719.3|146904|146774|146837.6|146707.6|378
1630354500000|2021-08-30 20:15:00|146858.8|146728.8|146797.2|146667.2|146858.8|146728.8|146780.2|146650.2|250
1630354800000|2021-08-30 20:20:00|146797.7|146667.7|146821|146691|146821|146694.7|146781.5|146659.7|138
1630355100000|2021-08-30 20:25:00|146796.7|146666.7|146818.4|146688.4|146825.2|146695.2|146791.7|146661.7|246
1630355400000|2021-08-30 20:30:00|146823.3|146693.3|146853.8|146723.8|146891.1|146741.8|146803|146630.2|146
1630355700000|2021-08-30 20:35:00|146880.5|146672.1|146867.8|146654.4|146921|146747.6|146817.3|146645|138
1630356000000|2021-08-30 20:40:00|146847.1|146717.1|146867.1|146641.4|146890.3|146739.8|146813.9|146637.7|189
1630356300000|2021-08-30 20:45:00|146860.3|146654.2|146808|146678|146885.1|146725.4|146791.7|146619.1|264
1630356600000|2021-08-30 20:50:00|146808.7|146678.7|146881.9|146649.7|146881.9|146728.5|146795.6|146590|178
1630356900000|2021-08-30 20:55:00|146883.8|146661.2|146879.6|146590.8|146919.6|146701.6|146719.3|146419.3|251
1630357200000|2021-08-30 21:00:00|146825|146525|146768.7|146468.7|146825|146525|146753.9|146453.9|25
1630358400000|2021-08-30 21:20:00|146642.6|146342.6|146624.1|146324.1|146642.6|146342.6|146618|146318|4
1630358700000|2021-08-30 21:25:00|146615.4|146315.4|146619|146319|146619|146319|146605.5|146305.5|5
1630359000000|2021-08-30 21:30:00|146644|146344|146644.5|146344.5|146678.6|146378.6|146636.1|146336.1|47
1630359300000|2021-08-30 21:35:00|146650.3|146350.3|146623.7|146323.7|146687.2|146387.2|146610.9|146310.9|19
1630359600000|2021-08-30 21:40:00|146619.1|146319.1|146630.2|146330.2|146633.4|146333.4|146613.1|146313.1|15
1630359900000|2021-08-30 21:45:00|146599.2|146299.2|146620.7|146320.7|146679.5|146379.5|146599.2|146299.2|12
1630360200000|2021-08-30 21:50:00|146608.8|146308.8|146621.3|146321.3|146700|146400|146590|146290|18
1630360500000|2021-08-30 21:55:00|146668.1|146368.1|146674|146374|146764.3|146464.3|146590|146290|73
1630360800000|2021-08-30 22:00:00|146622.5|146322.5|146701.3|146401.3|146734.2|146434.2|146607.1|146307.1|566
1630361100000|2021-08-30 22:05:00|146578.9|146278.9|146654.7|146354.7|146704.4|146404.4|146578.9|146278.9|117
1630361400000|2021-08-30 22:10:00|146627|146327|146632.7|146332.7|146762.6|146462.6|146562.2|146262.2|576
1630361700000|2021-08-30 22:15:00|146552.3|146252.3|146651.3|146351.3|146737.3|146437.3|146552.3|146252.3|436
1630362000000|2021-08-30 22:20:00|146640.7|146340.7|146555.2|146255.2|146730|146430|146555.2|146255.2|199
1630362300000|2021-08-30 22:25:00|146600.2|146300.2|146534.5|146234.5|146675.6|146375.6|146466.5|146166.5|168
1630362600000|2021-08-30 22:30:00|146604.2|146304.2|146570.7|146270.7|146604.2|146304.2|146568.1|146268.1|28
1630362900000|2021-08-30 22:35:00|146524.4|146224.4|146524.5|146224.5|146640.8|146340.8|146524.2|146224.2|79
1630363200000|2021-08-30 22:40:00|146589.8|146289.8|146612.7|146312.7|146657.1|146357.1|146526.2|146226.2|72
1630363500000|2021-08-30 22:45:00|146608.6|146308.6|146540.4|146240.4|146608.6|146308.6|146525.7|146225.7|6
1630363800000|2021-08-30 22:50:00|146535.2|146235.2|146571.8|146271.8|146668.2|146368.2|146525.6|146225.6|108
1630364100000|2021-08-30 22:55:00|146571.6|146271.6|146572.4|146272.4|146723.7|146423.7|146555|146255|93
1630364400000|2021-08-30 23:00:00|146569.9|146269.9|146673.3|146373.3|146747.4|146447.4|146541.7|146241.7|746
1630364700000|2021-08-30 23:05:00|146673.8|146373.8|146722.8|146422.8|146745.6|146445.6|146648.4|146348.4|446
1630365000000|2021-08-30 23:10:00|146722.7|146422.7|146704.9|146404.9|146740.6|146440.6|146689.4|146389.4|365
1630365300000|2021-08-30 23:15:00|146705.2|146405.2|146704|146404|146735.3|146435.3|146691.2|146392.3|399
1630365600000|2021-08-30 23:20:00|146703.7|146403.7|146726.3|146449.1|146751.8|146511.3|146625.5|146370|467
1630365900000|2021-08-30 23:25:00|146721.6|146449|146717.5|146462.7|146754.3|146492.2|146694.5|146418.6|375
1630366200000|2021-08-30 23:30:00|146715.8|146460.7|146705.8|146447.4|146782.8|146501.5|146671.8|146419.5|495
1630366500000|2021-08-30 23:35:00|146708.1|146444.4|146719.2|146439.8|146770.2|146505.6|146625.5|146423.5|576
1630366800000|2021-08-30 23:40:00|146698.8|146450.2|146681|146455.9|146787|146536.1|146627|146426|528
1630367100000|2021-08-30 23:45:00|146676.4|146457.6|146681|146456.3|146806.9|146534.5|146629.5|146421.8|592
1630367400000|2021-08-30 23:50:00|146674.2|146469.4|146776.4|146476.4|146790.4|146515.4|146635.5|146430.5|506
1630367700000|2021-08-30 23:55:00|146776.3|146476.3|146735.2|146466.8|146776.3|146493|146708.3|146448.6|403
1630368000000|2021-08-31 00:00:00|146752.5|146452.5|146708.4|146408.4|146752.5|146452.5|146674|146378.5|548
1630368300000|2021-08-31 00:05:00|146691.2|146401.5|146672.7|146389.5|146733.5|146447.3|146662.9|146362.9|488
1630368600000|2021-08-31 00:10:00|146682.3|146382.3|146740.9|146455.5|146758.8|146472.7|146673|146373|691
1630368900000|2021-08-31 00:15:00|146728.4|146442.5|146687.5|146432.3|146763.8|146486.2|146653.3|146373.1|1169
1630369200000|2021-08-31 00:20:00|146686.2|146432.7|146706.4|146576.4|146720.6|146590.4|146626.2|146410.9|557
1630369500000|2021-08-31 00:25:00|146706.3|146576.3|146708.4|146578.4|146723.5|146593.5|146696|146566|377
1630369800000|2021-08-31 00:30:00|146709.5|146579.5|146703.2|146573.2|146720|146590|146691.4|146561.4|278
1630370100000|2021-08-31 00:35:00|146703|146573|146638.9|146508.9|146715.8|146585.8|146626.3|146496.3|202
1630370400000|2021-08-31 00:40:00|146642.7|146512.7|146652.5|146522.5|146673.7|146543.7|146627.2|146497.2|229
1630370700000|2021-08-31 00:45:00|146653.5|146523.5|146704.2|146574.2|146716.4|146586.4|146643.9|146513.9|379
1630371000000|2021-08-31 00:50:00|146703.5|146573.5|146707.6|146577.6|146717|146587|146696.7|146566.7|272
1630371300000|2021-08-31 00:55:00|146706.9|146576.9|146680.2|146550.2|146730.4|146581.8|146658.8|146466.6|389
1630371600000|2021-08-31 01:00:00|146684.2|146554.2|146669.8|146539.8|146714.7|146561.1|146667.7|146501|357
1630371900000|2021-08-31 01:05:00|146672.4|146542.4|146693.8|146563.8|146699.7|146569.7|146668.2|146538.2|365
1630372200000|2021-08-31 01:10:00|146693.6|146563.6|146885.3|146755.3|147002.1|146840.3|146689.8|146559.8|665
1630372500000|2021-08-31 01:15:00|146890.3|146760.3|146837.1|146707.1|146948.5|146803.5|146823|146693|371
1630372800000|2021-08-31 01:20:00|146839.8|146709.8|146784.8|146654.8|146868.6|146727.2|146760.2|146588.9|511
1630373100000|2021-08-31 01:25:00|146787.6|146657.6|146838.7|146594.5|146870.7|146720.7|146771.1|146573.1|493
1630373400000|2021-08-31 01:30:00|146836.1|146609.1|146668.4|146368.4|146883|146628.6|146608.1|146308.1|659
1630373700000|2021-08-31 01:35:00|146669.3|146369.3|146865.2|146565.2|146868.4|146568.4|146643.4|146343.4|567
1630374000000|2021-08-31 01:40:00|146865.1|146565.1|146856|146556|146884.6|146589.7|146822.4|146540.2|383
1630374300000|2021-08-31 01:45:00|146869.8|146569.8|146844.6|146603.4|146877|146607.7|146816.8|146519.3|406
1630374600000|2021-08-31 01:50:00|146846.6|146601|146843.6|146594.2|146877.8|146617.1|146807.8|146577.7|234
1630374900000|2021-08-31 01:55:00|146859.7|146593.2|146810.5|146602.1|146859.7|146639.3|146741.2|146515|395
1630375200000|2021-08-31 02:00:00|146811.2|146601.7|146804.4|146504.4|146845.2|146646.4|146770|146493.4|407
1630375500000|2021-08-31 02:05:00|146796.2|146496.2|146752.1|146452.1|146832.1|146552.5|146732.4|146439.6|453
1630375800000|2021-08-31 02:10:00|146752.8|146452.8|146759|146459.4|146763.3|146517.4|146697.1|146426.6|284
1630376100000|2021-08-31 02:15:00|146745.2|146459.2|146767.8|146467.8|146814.8|146525.5|146736.5|146436.5|445
1630376400000|2021-08-31 02:20:00|146764.7|146464.7|146791.3|146499.5|146827.2|146527.2|146743.3|146443.3|410
1630376700000|2021-08-31 02:25:00|146787|146501.4|146819.7|146531.9|146864.7|146567.6|146774.8|146486.9|484
1630377000000|2021-08-31 02:30:00|146819.8|146529.9|146817.2|146517.2|146849.1|146584.6|146776.3|146483.6|542
1630377300000|2021-08-31 02:35:00|146810.4|146510.4|146821|146521|146842.7|146561.8|146758.6|146458.6|285
1630377600000|2021-08-31 02:40:00|146818.5|146518.5|146808.5|146573.5|146847|146586.8|146774.9|146495.3|365
1630377900000|2021-08-31 02:45:00|146810.1|146589|146904.9|146604.9|146964.4|146664.4|146708.1|146432.8|533
1630378200000|2021-08-31 02:50:00|146906.2|146606.2|146988.3|146711.2|147004.6|146719.1|146893|146593|553
1630378500000|2021-08-31 02:55:00|146997.5|146720.6|146987.5|146698.1|147020.6|146759.9|146947.8|146647.8|517
1630378800000|2021-08-31 03:00:00|146985.7|146700.9|146984.1|146715.9|147005.4|146754.8|146947|146647|460
1630379100000|2021-08-31 03:05:00|146981.7|146723.1|146965.2|146665.2|146985.9|146732.4|146934.1|146634.1|444
1630379400000|2021-08-31 03:10:00|146952.5|146652.5|146950.7|146650.7|146994.5|146721.1|146916.8|146616.8|613
1630379700000|2021-08-31 03:15:00|146949.3|146649.3|146889.5|146589.5|146984|146694.9|146874.2|146574.2|739
1630380000000|2021-08-31 03:20:00|146887.9|146587.9|146884.2|146584.2|146920.2|146620.2|146863.1|146563.1|478
1630380300000|2021-08-31 03:25:00|146883.2|146583.2|146900.1|146600.1|146909.2|146609.2|146855|146555|363
1630380600000|2021-08-31 03:30:00|146895.5|146595.5|146910.8|146610.8|146943.3|146643.3|146868|146568|508
1630380900000|2021-08-31 03:35:00|146912.6|146612.6|146874.2|146574.2|146923.2|146623.2|146864.8|146564.8|351
1630381200000|2021-08-31 03:40:00|146886|146586|146892.8|146592.8|146913.7|146613.7|146858.2|146558.2|436
1630381500000|2021-08-31 03:45:00|146890.8|146590.8|146893.4|146593.4|146906.6|146606.6|146861.6|146561.6|267
1630381800000|2021-08-31 03:50:00|146892.5|146592.5|146867.9|146567.9|146909.1|146609.1|146818.1|146518.1|380
1630382100000|2021-08-31 03:55:00|146868|146568|146676.5|146376.5|146890.1|146590.1|146664|146364|822
1630382400000|2021-08-31 04:00:00|146668.2|146368.2|146730.2|146430.2|146768.6|146468.6|146658.1|146358.1|619
1630382700000|2021-08-31 04:05:00|146729.8|146429.8|146748.9|146448.9|146770.4|146470.4|146725.5|146425.5|463
1630383000000|2021-08-31 04:10:00|146741.1|146441.1|146801.7|146532.4|146830.8|146563.3|146737.5|146437.5|557
1630383300000|2021-08-31 04:15:00|146794.3|146554.2|146816.1|146532.3|146833.6|146568.9|146772.9|146505.6|312
1630383600000|2021-08-31 04:20:00|146802|146547|146832.6|146532.6|146836.6|146615|146745|146488.8|333
1630383900000|2021-08-31 04:25:00|146823.2|146531|146661.5|146531.5|146834.1|146546.4|146644|146481.9|399
1630384200000|2021-08-31 04:30:00|146661|146531|146658.7|146528.7|146715.5|146544.7|146643.7|146506.4|273
1630384500000|2021-08-31 04:35:00|146654.5|146524.5|146648.1|146518.1|146722.4|146550.8|146641.9|146499.8|270
1630384800000|2021-08-31 04:40:00|146654.3|146524.3|146524.3|146394.3|146663.9|146533.9|146449.5|146253.7|312
1630385100000|2021-08-31 04:45:00|146523.2|146393.2|146508.5|146378.5|146567.6|146403.2|146500.5|146320.6|302
1630385400000|2021-08-31 04:50:00|146507.7|146377.7|146512|146382|146575|146391.4|146496.9|146323|229
1630385700000|2021-08-31 04:55:00|146511.6|146381.6|146513.8|146383.8|146547.4|146417.4|146501.5|146337.1|222
1630386000000|2021-08-31 05:00:00|146527.2|146397.2|146534.1|146404.1|146553.3|146423.3|146513|146383|484
1630386300000|2021-08-31 05:05:00|146533|146403|146539.1|146409.1|146552.3|146422.3|146527.5|146397.5|403
1630386600000|2021-08-31 05:10:00|146541.4|146411.4|146428.6|146298.6|146541.4|146411.4|146419.1|146289.1|389
1630386900000|2021-08-31 05:15:00|146428.7|146298.7|146229.6|146099.6|146430.9|146300.9|146225|146095|602
1630387200000|2021-08-31 05:20:00|146234.7|146104.7|146234.7|146104.7|146256.2|146126.2|146185.6|146055.6|621
1630387500000|2021-08-31 05:25:00|146238.4|146108.4|146286.7|146156.7|146287.6|146157.6|146226|146096|591
1630387800000|2021-08-31 05:30:00|146285.5|146155.5|146208.9|146078.9|146297.8|146167.8|146208.4|146078.4|451
1630388100000|2021-08-31 05:35:00|146207.7|146077.7|146233|146103|146249|146119|146176.5|146046.5|529
1630388400000|2021-08-31 05:40:00|146232.2|146102.2|146140.6|146010.6|146238.2|146108.2|146127.8|145997.8|511
1630388700000|2021-08-31 05:45:00|146142.5|146012.5|146131.3|146001.3|146163.8|146033.8|146125.8|145995.8|410
1630389000000|2021-08-31 05:50:00|146132.4|146002.4|146134|146004|146146.4|146016.4|146109.3|145979.3|438
1630389300000|2021-08-31 05:55:00|146134.2|146004.2|146123.8|145993.8|146136.6|146006.6|146104.9|145974.9|452
1630389600000|2021-08-31 06:00:00|146130.7|146000.7|146076.9|145946.9|146193|146080.5|146038.2|145908.2|660
1630389900000|2021-08-31 06:05:00|146080|145950|145990.1|145900.1|146090.3|145970.5|145986.6|145874.9|690
1630390200000|2021-08-31 06:10:00|145990.2|145900.2|145963.1|145873.1|146023.4|145909.8|145907.5|145807.8|513
1630390500000|2021-08-31 06:15:00|145963.5|145873.5|146067.7|145937.7|146072.6|145949.2|145906.7|145796.4|640
1630390800000|2021-08-31 06:20:00|146067.8|145937.8|146171.5|146041.5|146198.8|146085.5|146057.1|145937.8|666
1630391100000|2021-08-31 06:25:00|146173.2|146043.2|146183.7|146093.7|146203.5|146102.1|146157.6|146027.6|472
1630391400000|2021-08-31 06:30:00|146185.4|146095.4|146226.1|146136.1|146231.2|146141.2|146157.2|146067.2|648
1630391700000|2021-08-31 06:35:00|146227.2|146137.2|146191.2|146101.2|146233.7|146143.7|146159.3|146053.5|581
1630392000000|2021-08-31 06:40:00|146188.1|146098.1|146360.5|146270.5|146500.6|146370.6|146187.4|146097.4|635
1630392300000|2021-08-31 06:45:00|146364|146274|146303.4|146213.4|146408.3|146318.3|146298.2|146208.2|483
1630392600000|2021-08-31 06:50:00|146303.2|146213.2|146376.8|146286.8|146382.6|146292.6|146259.2|146169.2|538
1630392900000|2021-08-31 06:55:00|146377|146287|146355.3|146265.3|146390.5|146300.5|146348|146258|572
1630393200000|2021-08-31 07:00:00|146355.2|146265.2|146176.8|146086.8|146357.9|146267.9|146171.8|146081.8|682
1630393500000|2021-08-31 07:05:00|146177.3|146087.3|145935.3|145845.3|146229.5|146139.5|145935.3|145845.3|735
1630393800000|2021-08-31 07:10:00|145936.7|145846.7|145843.8|145753.8|146008.5|145918.5|145838.2|145748.2|691
1630394100000|2021-08-31 07:15:00|145845.4|145755.4|145746.8|145656.8|145850.3|145760.3|145746|145656|686
1630394400000|2021-08-31 07:20:00|145746.5|145656.5|145765.9|145675.9|145780.6|145690.6|145618.7|145508.4|753
1630394700000|2021-08-31 07:25:00|145765.1|145675.1|145685.5|145595.5|145771.1|145681.1|145646.2|145542.4|720
1630395000000|2021-08-31 07:30:00|145683|145593|145621.6|145531.6|145685.4|145595.4|145615.8|145525.8|518
1630395300000|2021-08-31 07:35:00|145624.7|145534.7|145637.2|145547.2|145654.2|145564.2|145618.7|145528.7|600
1630395600000|2021-08-31 07:40:00|145630.2|145540.2|145697.3|145567.3|145698.8|145590.7|145459|145339.8|745
1630395900000|2021-08-31 07:45:00|145695.3|145565.3|145708.4|145618.4|145718.7|145628.7|145585.2|145491.5|635
1630396200000|2021-08-31 07:50:00|145707.8|145617.8|145929.9|145839.9|145971.4|145856.8|145697.1|145607.1|660
1630396500000|2021-08-31 07:55:00|145929.6|145839.6|145735.4|145645.4|145968.2|145873.4|145727.5|145637.5|732
1630396800000|2021-08-31 08:00:00|145737|145647|145700.5|145610.5|145750.3|145660.3|145658.6|145568.6|532
1630397100000|2021-08-31 08:05:00|145701.8|145611.8|145499.8|145409.8|145746.3|145656.3|145492.8|145402.8|750
1630397400000|2021-08-31 08:10:00|145500.1|145410.1|145336.2|145246.2|145531.5|145423.3|145301.8|145211.8|689
1630397700000|2021-08-31 08:15:00|145336.4|145246.4|145451.5|145361.5|145470.5|145371.3|145301.6|145211.6|680
1630398000000|2021-08-31 08:20:00|145451.8|145361.8|145474.1|145384.1|145554.2|145464.2|145415.1|145302.1|535
1630398300000|2021-08-31 08:25:00|145471.5|145381.5|145416.1|145326.1|145493.3|145403.3|145397.9|145307.9|564
1630398600000|2021-08-31 08:30:00|145418|145328|145391.5|145301.5|145438.5|145348.5|145380.6|145290.6|742
1630398900000|2021-08-31 08:35:00|145392.2|145302.2|145279.2|145189.2|145433.4|145343.4|145271.4|145181.4|739
1630399200000|2021-08-31 08:40:00|145280.4|145190.4|145277.2|145187.2|145354.5|145264.5|145264.1|145174.1|664
1630399500000|2021-08-31 08:45:00|145275.4|145185.4|145206.1|145116.1|145292|145202|145189.6|145090.5|691
1630399800000|2021-08-31 08:50:00|145207.4|145117.4|145433.7|145303.7|145449.8|145359.8|145202.4|145112.4|703
1630400100000|2021-08-31 08:55:00|145434.7|145304.7|145423|145333|145447.7|145357.7|145380|145290|664
1630400400000|2021-08-31 09:00:00|145422.3|145332.3|145362.9|145272.9|145461.4|145371.4|145347.3|145257.3|701
1630400700000|2021-08-31 09:05:00|145363.7|145273.7|145371.1|145281.1|145396.2|145306.2|145353.8|145263.8|576
1630401000000|2021-08-31 09:10:00|145371.2|145281.2|145437.6|145347.6|145472.9|145382.9|145367.7|145277.7|617
1630401300000|2021-08-31 09:15:00|145438.2|145348.2|145442.1|145352.1|145443.8|145353.8|145416.9|145326.9|502
1630401600000|2021-08-31 09:20:00|145442.3|145352.3|145449.8|145359.8|145459.8|145369.8|145333.8|145243.8|713
1630401900000|2021-08-31 09:25:00|145450.1|145360.1|145449|145359|145475.2|145385.2|145414.1|145324.1|627
1630402200000|2021-08-31 09:30:00|145451.8|145361.8|145648.1|145558.1|145651.7|145561.7|145435.1|145345.1|591
1630402500000|2021-08-31 09:35:00|145648.6|145558.6|145700.3|145610.3|145774.8|145684.8|145580.6|145490.6|644
1630402800000|2021-08-31 09:40:00|145700.4|145610.4|145593.3|145503.3|145716.7|145626.7|145521.2|145431.2|710
1630403100000|2021-08-31 09:45:00|145594.3|145504.3|145706.1|145616.1|145708.1|145618.1|145586.2|145496.2|669
1630403400000|2021-08-31 09:50:00|145707.1|145617.1|145640.2|145550.2|145717|145627|145606.2|145516.2|625
1630403700000|2021-08-31 09:55:00|145639.8|145549.8|145688.5|145598.5|145720.2|145630.2|145608.8|145518.8|625
1630404000000|2021-08-31 10:00:00|145691.3|145601.3|145552.9|145462.9|145699.3|145609.3|145552.9|145462.9|590
1630404300000|2021-08-31 10:05:00|145553|145463|145549|145459|145613.4|145523.4|145496.3|145406.3|578
1630404600000|2021-08-31 10:10:00|145549.1|145459.1|145696.6|145606.6|145726.6|145636.6|145537.7|145447.7|692
1630404900000|2021-08-31 10:15:00|145695.5|145605.5|145542.1|145452.1|145704.2|145614.2|145535.4|145445.4|685
1630405200000|2021-08-31 10:20:00|145541.8|145451.8|145389.4|145299.4|145562.1|145472.1|145329.7|145239.7|635
1630405500000|2021-08-31 10:25:00|145389.2|145299.2|145387.5|145297.5|145444|145354|145360|145270|637
1630405800000|2021-08-31 10:30:00|145387.2|145297.2|145557.2|145467.2|145575.9|145485.9|145361.9|145271.9|768
1630406100000|2021-08-31 10:35:00|145557.4|145467.4|145585|145495|145634.6|145544.6|145510.7|145420.7|633
1630406400000|2021-08-31 10:40:00|145585.4|145495.4|145654.9|145564.9|145708.9|145604.9|145576|145486|725
1630406700000|2021-08-31 10:45:00|145650.2|145560.2|145548.1|145458.1|145671.2|145572.1|145545.1|145455.1|813
1630407000000|2021-08-31 10:50:00|145548.3|145458.3|145545.3|145455.3|145623.7|145533.7|145539.6|145449.6|780
1630407300000|2021-08-31 10:55:00|145545.4|145455.4|145511.5|145421.5|145577.9|145487.9|145428.1|145338.1|731
1630407600000|2021-08-31 11:00:00|145503.9|145413.9|145559.1|145469.1|145598.5|145508.5|145502.7|145412.7|783
1630407900000|2021-08-31 11:05:00|145559.7|145469.7|145514.1|145424.1|145566.3|145476.3|145434.7|145344.7|582
1630408200000|2021-08-31 11:10:00|145513.6|145423.6|145615.7|145525.7|145652.8|145562.8|145512.4|145422.4|680
1630408500000|2021-08-31 11:15:00|145613.6|145523.6|145525.8|145435.8|145615|145525|145509.2|145419.2|711
1630408800000|2021-08-31 11:20:00|145528.9|145438.9|145547|145457|145587.2|145497.2|145449.5|145359.5|713
1630409100000|2021-08-31 11:25:00|145547.3|145457.3|145570.7|145480.7|145593.5|145503.5|145529.3|145439.3|582
1630409400000|2021-08-31 11:30:00|145570.6|145480.6|145361.6|145271.6|145586.2|145496.2|145327.1|145237.1|608
1630409700000|2021-08-31 11:35:00|145361.2|145271.2|145489.2|145399.2|145503.7|145413.7|145342.5|145252.5|594
1630410000000|2021-08-31 11:40:00|145488.5|145398.5|145526.7|145436.7|145596.2|145506.2|145465.5|145375.5|689
1630410300000|2021-08-31 11:45:00|145526|145436|145482.3|145392.3|145592.5|145502.5|145439.1|145337.1|644
1630410600000|2021-08-31 11:50:00|145486.2|145396.2|145487.6|145397.6|145513.2|145422.7|145420.9|145330.7|712
1630410900000|2021-08-31 11:55:00|145486.2|145396.2|145480.6|145390.6|145567.7|145477.7|145463|145373|610
1630411200000|2021-08-31 12:00:00|145480.3|145390.3|145635.9|145545.9|145703.8|145613.8|145479.8|145389.8|736
1630411500000|2021-08-31 12:05:00|145635.8|145545.8|145518.2|145428.2|145653.5|145563.5|145516.2|145426.2|577
1630411800000|2021-08-31 12:10:00|145517.6|145427.6|145628.1|145538.1|145662.3|145572.3|145427.6|145337.6|754
1630412100000|2021-08-31 12:15:00|145626.8|145536.8|145574|145484|145651.8|145561.8|145557.5|145467.5|729
1630412400000|2021-08-31 12:20:00|145573.4|145483.4|145678|145588|145711.7|145621.7|145552.3|145462.3|641
1630412700000|2021-08-31 12:25:00|145680.1|145590.1|145693.7|145603.7|145717.4|145627.4|145656.2|145566.2|677
1630413000000|2021-08-31 12:30:00|145693.3|145603.3|145797.5|145707.5|145884.2|145794.2|145693|145603|798
1630413300000|2021-08-31 12:35:00|145796.9|145706.9|145874|145784|145890.5|145800.5|145784.8|145694.8|803
1630413600000|2021-08-31 12:40:00|145875.5|145785.5|145914.3|145824.3|145918.8|145828.8|145744.3|145654.3|800
1630413900000|2021-08-31 12:45:00|145914|145824|145809.6|145719.6|145927.8|145837.8|145806.8|145716.8|653
1630414200000|2021-08-31 12:50:00|145809|145719|145851.6|145761.6|145920.1|145830.1|145768.9|145678.9|641
1630414500000|2021-08-31 12:55:00|145852.7|145762.7|145865.3|145775.3|145940.6|145850.6|145825|145735|506
1630414800000|2021-08-31 13:00:00|145871.2|145781.2|145940.2|145850.2|145975.9|145885.9|145769.9|145679.9|810
1630415100000|2021-08-31 13:05:00|145955.9|145865.9|145880.2|145790.2|145984.3|145894.3|145873.3|145783.3|801
1630415400000|2021-08-31 13:10:00|145880|145790|145807.7|145717.7|145899.3|145809.3|145689.7|145594|784
1630415700000|2021-08-31 13:15:00|145808.2|145718.2|145851.8|145761.8|145865.8|145775.8|145807.4|145717.4|749
1630416000000|2021-08-31 13:20:00|145854|145764|145645.3|145555.3|145854|145764|145644|145554|755
1630416300000|2021-08-31 13:25:00|145645.7|145555.7|145577.6|145487.6|145735.9|145640.4|145518.3|145421|742
1630416600000|2021-08-31 13:30:00|145579.9|145489.9|145510.1|145420.1|145643.8|145553.8|145492.5|145388.3|762
1630416900000|2021-08-31 13:35:00|145510.4|145420.4|145556.5|145466.5|145587.1|145476.1|145406|145316|722
1630417200000|2021-08-31 13:40:00|145556.2|145466.2|145482|145392|145561.7|145471.7|145384.2|145294.2|657
1630417500000|2021-08-31 13:45:00|145488|145398|145546.6|145456.6|145551|145461|145466.1|145362.5|751
1630417800000|2021-08-31 13:50:00|145546.5|145456.5|145624.3|145534.3|145628.7|145538.7|145461.6|145371.6|851
1630418100000|2021-08-31 13:55:00|145626.4|145536.4|145622|145532|145787|145697|145520.3|145390.3|841
1630418400000|2021-08-31 14:00:00|145621.9|145531.9|145525.6|145435.6|145642.7|145546.6|145476.3|145360.6|834
1630418700000|2021-08-31 14:05:00|145525.9|145435.9|145475.1|145385.1|145613.8|145514.2|145453.1|145363.1|917
1630419000000|2021-08-31 14:10:00|145480.8|145390.8|145396.9|145306.9|145568.3|145478.3|145390.8|145300.8|901
1630419300000|2021-08-31 14:15:00|145396.6|145306.6|145280.3|145190.3|145505.6|145415.6|145271.1|145181.1|868
1630419600000|2021-08-31 14:20:00|145285.6|145195.6|145266.2|145176.2|145392|145296.2|145220.9|145130.9|770
1630419900000|2021-08-31 14:25:00|145268.5|145178.5|145157.9|145067.9|145330.1|145240.1|145155.5|145065.5|759
1630420200000|2021-08-31 14:30:00|145150.4|145060.4|144737.9|144607.9|145153|145063|144570.8|144440.8|930
1630420500000|2021-08-31 14:35:00|144738.2|144608.2|144760.5|144670.5|144788.2|144698.2|144593.3|144503.3|840
1630420800000|2021-08-31 14:40:00|144758.9|144668.9|144656|144566|144784.2|144668.9|144600.7|144510.7|756
1630421100000|2021-08-31 14:45:00|144654.7|144564.7|144969.9|144879.9|144970.1|144880.1|144651.1|144561.1|917
1630421400000|2021-08-31 14:50:00|144969.1|144879.1|144912.3|144822.3|145102.4|144990.6|144847.1|144746|1003
1630421700000|2021-08-31 14:55:00|144927.3|144797.3|144815.8|144685.8|144934.6|144841.7|144551.9|144427.1|1096
1630422000000|2021-08-31 15:00:00|144817|144687|144951.6|144821.6|144951.6|144831|144583.7|144453.7|1077
1630422300000|2021-08-31 15:05:00|144952.8|144822.8|144853.2|144763.2|145021|144910.5|144690.7|144577.9|961
1630422600000|2021-08-31 15:10:00|144849.8|144759.8|144950.8|144860.8|145127.6|145018.4|144802.8|144707.5|903
1630422900000|2021-08-31 15:15:00|144957.1|144867.1|144960.6|144870.6|145137|145047|144790.4|144680.7|950
1630423200000|2021-08-31 15:20:00|144965.7|144875.7|145089.5|144959.5|145228.2|145119.4|144856.5|144744.9|957
1630423500000|2021-08-31 15:25:00|145087.8|144957.8|145037|144947|145088.7|144973.7|144888.1|144758.1|933
1630423800000|2021-08-31 15:30:00|145038|144948|145180|145090|145225.1|145135.1|145025.5|144935.5|880
1630424100000|2021-08-31 15:35:00|145182.1|145092.1|145227.7|145137.7|145345|145218.6|145164.5|145051.8|877
1630424400000|2021-08-31 15:40:00|145229.2|145139.2|145123.6|145033.6|145231.2|145141.2|145118.4|145028.4|717
1630424700000|2021-08-31 15:45:00|145123.4|145033.4|145173.4|145083.4|145264.6|145134.6|145035.9|144935.8|798
1630425000000|2021-08-31 15:50:00|145174.3|145084.3|145159.1|145069.1|145177.3|145087.3|145110.1|145020.1|699
1630425300000|2021-08-31 15:55:00|145159.6|145069.6|145160.2|145070.2|145177.4|145087.4|145069.1|144979.1|667
1630425600000|2021-08-31 16:00:00|145157.5|145067.5|145047|144957|145248.4|145158.4|145029.6|144939.6|773
1630425900000|2021-08-31 16:05:00|145046.9|144956.9|145073.8|144983.8|145096.3|145006.3|145028.7|144938.7|714
1630426200000|2021-08-31 16:10:00|145073.4|144983.4|145062|144972|145173.3|145083.3|145051.2|144961.2|664
1630426500000|2021-08-31 16:15:00|145062.2|144972.2|145165.9|145075.9|145215.8|145103.2|145059.3|144969.3|519
1630426800000|2021-08-31 16:20:00|145165.6|145075.6|144998.4|144908.4|145181.7|145091.7|144977.2|144868.7|623
1630427100000|2021-08-31 16:25:00|144998.6|144908.6|144986.8|144896.8|145044.8|144939.8|144907.7|144817.7|669
1630427400000|2021-08-31 16:30:00|144989.4|144899.4|145008.8|144918.8|145068.4|144956.5|144988.4|144898.4|568
1630427700000|2021-08-31 16:35:00|145009.5|144919.5|145054.8|144964.8|145067.8|144966.6|145002.3|144894.2|673
1630428000000|2021-08-31 16:40:00|145054.9|144964.9|145021.9|144931.9|145081|144971.5|145006.5|144898|623
1630428300000|2021-08-31 16:45:00|145021.4|144931.4|145065.6|144975.6|145097.3|144989.9|145019.2|144929.2|555
1630428600000|2021-08-31 16:50:00|145065.4|144975.4|145029.9|144939.9|145079.1|144988.8|145029.7|144939.7|468
1630428900000|2021-08-31 16:55:00|145031.4|144941.4|145064.9|144974.9|145068.8|144978.8|145019.1|144929.1|458
1630429200000|2021-08-31 17:00:00|145062.9|144972.9|145053.4|144963.4|145071.4|144981.4|145050|144960|500
1630429500000|2021-08-31 17:05:00|145055.4|144965.4|145040.9|144950.9|145067|144977|145028|144938|448
1630429800000|2021-08-31 17:10:00|145041.7|144951.7|145063.2|144973.2|145068.3|144978.3|145036.2|144946.2|571
1630430100000|2021-08-31 17:15:00|145064.4|144974.4|145168|145078|145169.5|145079.5|145064.1|144974.1|605
1630430400000|2021-08-31 17:20:00|145167.3|145077.3|145311.3|145221.3|145396.4|145300.4|145161.4|145071.4|697
1630430700000|2021-08-31 17:25:00|145311|145221|145250.7|145160.7|145312.2|145222.2|145153.3|145049.7|589
1630431000000|2021-08-31 17:30:00|145249.7|145159.7|145213.2|145123.2|145276.1|145186.1|145204.5|145114.5|566
1630431300000|2021-08-31 17:35:00|145214|145124|145170.1|145080.1|145232.7|145142.7|145167.7|145077.7|520
1630431600000|2021-08-31 17:40:00|145171.3|145081.3|145172.9|145082.9|145194.1|145104.1|145129.3|145039.3|607
1630431900000|2021-08-31 17:45:00|145172.7|145082.7|145274.2|145184.2|145277.6|145187.6|145164.2|145074.2|671
1630432200000|2021-08-31 17:50:00|145273.2|145183.2|145291.9|145201.9|145300.4|145210.4|145213.2|145123.2|693
1630432500000|2021-08-31 17:55:00|145292.1|145202.1|145202.7|145112.7|145353.7|145242|145193.2|145103.2|587
1630432800000|2021-08-31 18:00:00|145200.4|145110.4|145229.8|145139.8|145244.8|145142.8|145151.7|145061.7|683
1630433100000|2021-08-31 18:05:00|145232.4|145142.4|145180.7|145090.7|145257.6|145167.6|145175.3|145085.3|657
1630433400000|2021-08-31 18:10:00|145184.6|145094.6|145224.4|145134.4|145241.9|145151.9|145173.3|145083.3|601
1630433700000|2021-08-31 18:15:00|145223.5|145133.5|145173.7|145083.7|145226.5|145136.5|145149.8|145059.8|554
1630434000000|2021-08-31 18:20:00|145174.6|145084.6|145197.2|145107.2|145210|145120|145166|145076|611
1630434300000|2021-08-31 18:25:00|145197.7|145107.7|145239.8|145149.8|145245.2|145155.2|145154.5|145064.5|593
1630434600000|2021-08-31 18:30:00|145239.1|145149.1|145204.8|145114.8|145239.1|145149.1|145179.2|145089.2|617
1630434900000|2021-08-31 18:35:00|145207.2|145117.2|145222.4|145132.4|145233.1|145143.1|145194.6|145104.6|617
1630435200000|2021-08-31 18:40:00|145221.1|145131.1|145221|145131|145234.3|145142.6|145201.1|145102.5|686
1630435500000|2021-08-31 18:45:00|145220.7|145130.7|145222.5|145132.5|145235.7|145145.7|145205.4|145115.4|630
1630435800000|2021-08-31 18:50:00|145223.9|145133.9|145234.2|145144.2|145248.2|145158.2|145197.6|145107.6|581
1630436100000|2021-08-31 18:55:00|145235.4|145145.4|145167.3|145077.3|145253.2|145161.8|145151.3|145061.3|714
1630436400000|2021-08-31 19:00:00|145167.9|145077.9|145184.4|145094.4|145216.8|145108.9|145160|145055.2|677
1630436700000|2021-08-31 19:05:00|145184.7|145094.7|145171.1|145081.1|145203.3|145108|145132|145042|587
1630437000000|2021-08-31 19:10:00|145172|145082|145237.4|145147.4|145253.1|145151.3|145163.9|145054.7|613
1630437300000|2021-08-31 19:15:00|145236.8|145146.8|145265.8|145175.8|145278.7|145188.7|145236.8|145146.8|523
1630437600000|2021-08-31 19:20:00|145263.6|145173.6|145206.5|145116.5|145270.3|145180.3|145165|145055.1|560
1630437900000|2021-08-31 19:25:00|145206.3|145116.3|145229.7|145139.7|145255.2|145145.7|145191.3|145081.9|723
1630438200000|2021-08-31 19:30:00|145229.6|145139.6|145309.5|145219.5|145397|145267|145222.6|145132.6|585
1630438500000|2021-08-31 19:35:00|145313.7|145223.7|145352.4|145262.4|145405.9|145275.9|145232|145102|681
1630438800000|2021-08-31 19:40:00|145352.2|145262.2|145354.4|145224.4|145403.2|145273.2|145236.3|145106.3|740
1630439100000|2021-08-31 19:45:00|145354.2|145224.2|145241.7|145151.7|145363.6|145233.6|145222.5|145128.4|585
1630439400000|2021-08-31 19:50:00|145240.4|145150.4|145268.1|145178.1|145296.1|145190.7|145239.8|145149.8|384
1630439700000|2021-08-31 19:55:00|145268|145178|145316.4|145226.4|145321.9|145231.9|145252.2|145154|564
1630440000000|2021-08-31 20:00:00|145315.8|145225.8|145303.6|145213.6|145338.8|145228.7|145293.7|145186.3|475
1630440300000|2021-08-31 20:05:00|145302.6|145212.6|145337.4|145207.4|145386|145277.7|145299.5|145190.4|489
1630440600000|2021-08-31 20:10:00|145337.3|145207.3|145339.4|145209.4|145341.9|145232.1|145312.4|145201.2|451
1630440900000|2021-08-31 20:15:00|145340.2|145210.2|145283.4|145153.4|145340.2|145230.2|145239.7|145109.7|274
1630441200000|2021-08-31 20:20:00|145280.3|145150.3|145281.5|145151.5|145299|145169|145242.5|145112.5|260
1630441500000|2021-08-31 20:25:00|145280.3|145150.3|145264|145134|145297.3|145167.3|145254.3|145124.3|230
1630441800000|2021-08-31 20:30:00|145272.2|145142.2|145273.3|145143.3|145279.6|145149.6|145249.5|145119.5|264
1630442100000|2021-08-31 20:35:00|145272.1|145142.1|145263|145133|145283.2|145153.2|145257.4|145127.4|208
1630442400000|2021-08-31 20:40:00|145263.5|145133.5|145328.1|145198.1|145335.8|145205.8|145242.3|145112.3|317
1630442700000|2021-08-31 20:45:00|145329.3|145199.3|145333.4|145203.4|145362.5|145209.1|145268.7|145138.7|255
1630443000000|2021-08-31 20:50:00|145335.8|145205.8|145311.4|145181.4|145392.1|145228.2|145307.3|145083.7|175
1630443300000|2021-08-31 20:55:00|145361|145145.1|145382|145097.2|145419.5|145190.6|145255.2|145041.5|303
1630443600000|2021-08-31 21:00:00|145382.4|145096.8|145420.8|145120.8|145427.9|145127.9|145362.5|145062.5|68
1630443900000|2021-08-31 21:05:00|145363.5|145063.5|145418.6|145118.6|145456.5|145156.5|145284|144984|105
1630444200000|2021-08-31 21:10:00|145405.6|145105.6|145367|145067|145444.7|145144.7|145305.4|145005.4|113
1630444500000|2021-08-31 21:15:00|145365.2|145065.2|145403.4|145103.4|145435.3|145135.3|145303.2|145003.2|124
1630444800000|2021-08-31 21:20:00|145339.2|145039.2|145351.9|145051.9|145444.7|145144.7|145310.3|145010.3|104
1630445100000|2021-08-31 21:25:00|145378.8|145078.8|145368.3|145068.3|145444.7|145144.7|145303.2|145003.2|99
1630445400000|2021-08-31 21:30:00|145362.9|145062.9|145390.3|145090.3|145435.3|145135.3|145288.6|144988.6|156
1630445700000|2021-08-31 21:35:00|145386.4|145086.4|145371.4|145071.4|145444.7|145144.7|145283.8|144983.8|124
1630446000000|2021-08-31 21:40:00|145373|145073|145403.3|145103.3|145425.8|145125.8|145289.7|144989.7|115
1630446300000|2021-08-31 21:45:00|145440.7|145140.7|145362.9|145062.9|145440.7|145140.7|145361|145061|168
1630446600000|2021-08-31 21:50:00|145432.3|145132.3|145377.4|145077.4|145450.4|145150.4|145288.8|144988.8|134
1630446900000|2021-08-31 21:55:00|145351.6|145051.6|145370.6|145070.6|145448.5|145148.5|145290.6|144990.6|123
1630447200000|2021-08-31 22:00:00|145367|145067|145332.4|145032.4|145423.6|145123.6|145322.7|145022.7|406
1630447500000|2021-08-31 22:05:00|145333.4|145033.4|145355.3|145055.3|145393.7|145093.7|145322.8|145022.8|391
1630447800000|2021-08-31 22:10:00|145343.3|145043.3|145367.8|145067.8|145397.2|145097.2|145309.9|145009.9|343
1630448100000|2021-08-31 22:15:00|145367.1|145067.1|145391.7|145155.4|145428.5|145178.7|145325|145025|442
1630448400000|2021-08-31 22:20:00|145395.7|145143.9|145417.4|145187.9|145429.2|145245.4|145325.5|145025.5|269
1630448700000|2021-08-31 22:25:00|145413.4|145188.1|145398.3|145171.4|145422.9|145254.2|145380|145091.8|248
1630449000000|2021-08-31 22:30:00|145397.3|145171.3|145357.5|145227.5|145435.6|145230.9|145352.3|145089.6|298
1630449300000|2021-08-31 22:35:00|145358.7|145228.7|145396.1|145192.5|145418.6|145242.7|145348.5|145055.1|237
1630449600000|2021-08-31 22:40:00|145393|145192.6|145405|145199.3|145418.1|145245.9|145336.5|145036.5|263
1630449900000|2021-08-31 22:45:00|145396.5|145096.5|145405.3|145154.7|145430.7|145245.3|145370.7|145075.2|220
1630450200000|2021-08-31 22:50:00|145408.5|145173.5|145406.6|145176.7|145442.6|145250.7|145357.5|145084.9|195
1630450500000|2021-08-31 22:55:00|145413.2|145184|145399.4|145198.6|145440.3|145249.4|145372|145090.8|184
1630450800000|2021-08-31 23:00:00|145364.6|145234.6|145324.4|145194.4|145412.5|145234.6|145286.9|145120|332
1630451100000|2021-08-31 23:05:00|145320.8|145190.8|145341.4|145211.4|145354.1|145224.1|145312.7|145182.7|205
1630451400000|2021-08-31 23:10:00|145339.3|145209.3|145348.4|145218.4|145353.3|145234.4|145319.1|145208.7|106
1630451700000|2021-08-31 23:15:00|145350.1|145220.1|145342.6|145212.6|145350.8|145234|145319.1|145204.2|126
1630452000000|2021-08-31 23:20:00|145342.5|145212.5|145339.6|145209.6|145348|145230.3|145319.8|145208.6|97
1630452300000|2021-08-31 23:25:00|145339.7|145209.7|145318.6|145228.6|145349.6|145233.7|145313.7|145204.2|213
1630452600000|2021-08-31 23:30:00|145317.7|145227.7|145330.7|145200.7|145346.2|145231.1|145311.7|145196|213
1630452900000|2021-08-31 23:35:00|145335.8|145205.8|145297.2|145167.2|145335.9|145225.3|145280.8|145160.5|406
1630453200000|2021-08-31 23:40:00|145297.4|145167.4|145299.4|145169.4|145303.4|145189.8|145269.6|145158.7|469
1630453500000|2021-08-31 23:45:00|145297.3|145167.3|145297.2|145167.2|145309.9|145179.9|145283.9|145153.9|458
1630453800000|2021-08-31 23:50:00|145300.4|145170.4|145301.5|145171.5|145308.6|145178.6|145292.5|145162.5|373
1630454100000|2021-08-31 23:55:00|145301|145171|145300.9|145170.9|145310.4|145180.4|145292.7|145162.7|409
1630454400000|2021-09-01 00:00:00|145299.6|145169.6|145283.8|145153.8|145308.3|145178.3|145278.1|145148.1|532
1630454700000|2021-09-01 00:05:00|145281.1|145151.1|145257.1|145127.1|145288.1|145158.1|145248.1|145118.1|335
1630455000000|2021-09-01 00:10:00|145256.3|145126.3|145260.5|145130.5|145269.7|145139.7|145252.8|145122.8|328
1630455300000|2021-09-01 00:15:00|145257.1|145127.1|145253.1|145123.1|145264.7|145134.7|145250|145120|341
1630455600000|2021-09-01 00:20:00|145254.5|145124.5|145265.3|145135.3|145274.8|145144.8|145254.1|145124.1|306
1630455900000|2021-09-01 00:25:00|145265.4|145135.4|145271|145141|145289.5|145162.8|145251.5|145127.2|517
1630456200000|2021-09-01 00:30:00|145270.7|145140.7|145265|145135|145275.1|145145.1|145254.7|145124.7|324
1630456500000|2021-09-01 00:35:00|145264.4|145134.4|145269.1|145139.1|145288.6|145167.5|145257.5|145128.1|276
1630456800000|2021-09-01 00:40:00|145269|145139|145264.2|145134.2|145275.9|145145.9|145257.6|145127.6|327
1630457100000|2021-09-01 00:45:00|145264.7|145134.7|145264.6|145134.6|145274.5|145144.5|145258.7|145128.7|387
1630457400000|2021-09-01 00:50:00|145264.7|145134.7|145336.5|145206.5|145338.4|145208.4|145248|145118|413
1630457700000|2021-09-01 00:55:00|145335.3|145205.3|145330.9|145200.9|145374.4|145220.3|145320.5|145155|440
1630458000000|2021-09-01 01:00:00|145333.5|145203.5|145344|145214|145384.7|145223.5|145321.5|145149|305
1630458300000|2021-09-01 01:05:00|145343.4|145213.4|145356.7|145226.7|145389.2|145233.2|145341.1|145173.1|264
1630458600000|2021-09-01 01:10:00|145357.2|145227.2|145359.1|145229.1|145392.4|145236.4|145343.1|145174.6|384
1630458900000|2021-09-01 01:15:00|145359.3|145229.3|145337.3|145207.3|145393.5|145233.2|145319.5|145147.1|459
1630459200000|2021-09-01 01:20:00|145336.9|145206.9|145337.4|145207.4|145387.2|145219|145325.7|145152.8|353
1630459500000|2021-09-01 01:25:00|145337|145207|145330.7|145116.3|145377.9|145233.5|145235.6|145057.8|408
1630459800000|2021-09-01 01:30:00|145336.8|145111.2|145405.8|145275.8|145421.4|145291.4|145273.6|145061|715
1630460100000|2021-09-01 01:35:00|145406.9|145276.9|145393.2|145263.2|145423.4|145293.4|145365.9|145201.1|933
1630460400000|2021-09-01 01:40:00|145393.9|145263.9|145400.9|145270.9|145432.8|145302.8|145385.2|145255.2|652
1630460700000|2021-09-01 01:45:00|145400.5|145270.5|145373.7|145160.2|145436.4|145306.4|145327.2|145145.5|469
1630461000000|2021-09-01 01:50:00|145372|145152.6|145408.1|145201.8|145445.5|145315.5|145334.4|145148.8|440
1630461300000|2021-09-01 01:55:00|145408.3|145202|145395.5|145265.5|145426|145265.5|145347.7|145174|523
1630461600000|2021-09-01 02:00:00|145389|145259|145361.2|145231.2|145416.7|145276.6|145345.5|145173.3|517
1630461900000|2021-09-01 02:05:00|145353.1|145223.1|145368.5|145238.5|145417|145275.7|145348|145175|533
1630462200000|2021-09-01 02:10:00|145374|145244|145377|145247|145428.8|145263.5|145347.3|145164|612
1630462500000|2021-09-01 02:15:00|145375.6|145245.6|145380.9|145250.9|145400.6|145264.1|145355.3|145186.7|377
1630462800000|2021-09-01 02:20:00|145382.1|145252.1|145378.9|145248.9|145399.3|145269.3|145366.1|145236.1|282
1630463100000|2021-09-01 02:25:00|145373.4|145243.4|145392.7|145191.4|145403|145251.8|145326|145152.6|536
1630463400000|2021-09-01 02:30:00|145350.6|145220.6|145347.5|145217.5|145391.2|145233.3|145323.9|145153.9|427
1630463700000|2021-09-01 02:35:00|145346.2|145216.2|145406.8|145276.8|145423.6|145293.6|145316.4|145170.7|403
1630464000000|2021-09-01 02:40:00|145405.2|145275.2|145402.8|145272.8|145417.5|145287.5|145391.6|145261.6|270
1630464300000|2021-09-01 02:45:00|145402.2|145272.2|145399.6|145269.6|145409|145279|145389.9|145259.9|215
1630464600000|2021-09-01 02:50:00|145400|145270|145383.2|145253.2|145410.9|145280.9|145376.7|145246.7|253
1630464900000|2021-09-01 02:55:00|145385.8|145255.8|145388.7|145258.7|145400.9|145270.9|145373.8|145243.8|252
1630465200000|2021-09-01 03:00:00|145382.4|145252.4|145377.1|145247.1|145394.1|145264.1|145364.5|145234.5|386
1630465500000|2021-09-01 03:05:00|145375.3|145245.3|145387.7|145257.7|145393.3|145263.3|145368.3|145238.3|328
1630465800000|2021-09-01 03:10:00|145380.6|145250.6|145387.6|145257.6|145399.2|145269.2|145380|145250|300
1630466100000|2021-09-01 03:15:00|145386.6|145256.6|145393.7|145263.7|145398.2|145268.2|145371.3|145241.3|293
1630466400000|2021-09-01 03:20:00|145397.4|145267.4|145339.2|145209.2|145461.8|145348.8|145293|145163|490
1630466700000|2021-09-01 03:25:00|145335.5|145205.5|145261.4|145131.4|145341.6|145211.6|145081.4|144951.4|654
1630467000000|2021-09-01 03:30:00|145259.2|145129.2|145264.7|145134.7|145435.8|145301.1|145253.5|145091.5|621
1630467300000|2021-09-01 03:35:00|145259.7|145129.7|145287.4|145157.4|145314.9|145184.9|145227|145097|508
1630467600000|2021-09-01 03:40:00|145286.3|145156.3|145329.4|145123.9|145405.6|145236.3|145285.2|145118.3|478
1630467900000|2021-09-01 03:45:00|145332.4|145124|145322.6|145192.6|145362.9|145209.7|145276.5|145113.4|406
1630468200000|2021-09-01 03:50:00|145321.4|145191.4|145345.8|145215.8|145356.8|145220.3|145308.9|145155.1|295
1630468500000|2021-09-01 03:55:00|145346.3|145216.3|145362.9|145232.9|145365.9|145235.9|145340.1|145210.1|338
1630468800000|2021-09-01 04:00:00|145363.3|145233.3|145298.5|145168.5|145370.8|145240.8|145296|145166|361
1630469100000|2021-09-01 04:05:00|145298.8|145168.8|145289.7|145159.7|145324.4|145194.4|145278.3|145148.3|318
1630469400000|2021-09-01 04:10:00|145288.3|145158.3|145266.9|145136.9|145333.8|145186.8|145258.4|145128.4|388
1630469700000|2021-09-01 04:15:00|145265.9|145135.9|145234.6|145104.6|145276.8|145146.8|145230.8|145100.8|362
1630470000000|2021-09-01 04:20:00|145234.8|145104.8|145230.3|145100.3|145240.3|145110.3|145220.6|145090.6|313
1630470300000|2021-09-01 04:25:00|145230.5|145100.5|145226.5|145096.5|145236.8|145106.8|145218.3|145088.3|322
1630470600000|2021-09-01 04:30:00|145229.5|145099.5|145240.8|145110.8|145247.4|145117.4|145228.7|145098.7|361
1630470900000|2021-09-01 04:35:00|145242.5|145112.5|145238|145108|145253.3|145123.3|145234.1|145104.1|306
1630471200000|2021-09-01 04:40:00|145240.4|145110.4|145247.6|145117.6|145259.3|145129.3|145226.8|145096.8|293
1630471500000|2021-09-01 04:45:00|145244.8|145114.8|145339.5|145209.5|145346.3|145216.3|145239.5|145109.5|277
1630471800000|2021-09-01 04:50:00|145333.3|145203.3|145296.6|145166.6|145356|145226|145280.5|145150.5|407
1630472100000|2021-09-01 04:55:00|145296|145166|145298.8|145168.8|145309.8|145179.8|145291.7|145161.7|267
1630472400000|2021-09-01 05:00:00|145300.2|145170.2|145305.9|145175.9|145314.1|145184.1|145293|145163|547
1630472700000|2021-09-01 05:05:00|145309.5|145179.5|145304.5|145174.5|145331.7|145207.4|145292.6|145170.1|463
1630473000000|2021-09-01 05:10:00|145304.8|145174.8|145309.1|145179.1|145326|145212.6|145299.5|145169.5|443
1630473300000|2021-09-01 05:15:00|145307.3|145177.3|145311|145181|145329.7|145199.7|145301|145171|306
1630473600000|2021-09-01 05:20:00|145309|145179|145323|145193|145337.7|145213.8|145295.3|145170.5|338
1630473900000|2021-09-01 05:25:00|145326|145196|145405.9|145275.9|145438.5|145308.5|145304.3|145174.3|465
1630474200000|2021-09-01 05:30:00|145405.2|145275.2|145364.9|145234.9|145413.1|145283.1|145356.8|145226.8|469
1630474500000|2021-09-01 05:35:00|145363.6|145233.6|145371.8|145241.8|145378.4|145248.4|145357.6|145227.6|560
1630474800000|2021-09-01 05:40:00|145374.2|145244.2|145375.1|145245.1|145376.7|145246.7|145340.5|145210.5|636
1630475100000|2021-09-01 05:45:00|145373.9|145243.9|145295.2|145165.2|145378.2|145248.2|145290.4|145160.4|657
1630475400000|2021-09-01 05:50:00|145290.7|145160.7|145292|145162|145309.7|145197.8|145278.8|145148.8|535
1630475700000|2021-09-01 05:55:00|145294.2|145164.2|145238|145108|145305.2|145175.2|145224.7|145094.7|725
1630476000000|2021-09-01 06:00:00|145236.7|145106.7|145236.7|145106.7|145306.9|145187.9|145208.3|145078.3|786
1630476300000|2021-09-01 06:05:00|145237.7|145107.7|145229|145139|145265.1|145153.8|145196.6|145092.2|620
1630476600000|2021-09-01 06:10:00|145229.2|145139.2|145237.2|145147.2|145264.6|145159.4|145209.8|145102.9|454
1630476900000|2021-09-01 06:15:00|145237.9|145147.9|145203.1|145113.1|145251.1|145153|145187.7|145082.4|569
1630477200000|2021-09-01 06:20:00|145200.6|145110.6|145166.8|145036.8|145228.8|145121.9|145130.2|145021.6|739
1630477500000|2021-09-01 06:25:00|145170.7|145040.7|145196.3|145066.3|145200.3|145087.1|145143.7|145029.9|620
1630477800000|2021-09-01 06:30:00|145197.7|145067.7|145104.6|145014.6|145201.9|145094.7|145083.9|144972.2|624
1630478100000|2021-09-01 06:35:00|145104.2|145014.2|145092.5|145002.5|145155.2|145063.4|145092.5|145002.5|497
1630478400000|2021-09-01 06:40:00|145097.8|145007.8|145024.6|144934.6|145196.2|145066.2|145009.8|144901.6|547
1630478700000|2021-09-01 06:45:00|145024.7|144934.7|144884.5|144794.5|145025.5|144934.7|144878.9|144755.7|616
1630479000000|2021-09-01 06:50:00|144884.1|144794.1|144882.1|144792.1|144916.8|144826.8|144860.6|144767.1|629
1630479300000|2021-09-01 06:55:00|144884.1|144794.1|144590.3|144500.3|144897.3|144807.3|144578.9|144480|757
1630479600000|2021-09-01 07:00:00|144588.3|144498.3|144493.8|144363.8|144624.5|144523|144474.9|144348.9|801
1630479900000|2021-09-01 07:05:00|144492.6|144362.6|144479.1|144389.1|144593.7|144503.7|144477.1|144352.4|822
1630480200000|2021-09-01 07:10:00|144478.8|144388.8|144518.3|144428.3|144527.1|144437.1|144478.3|144388.3|674
1630480500000|2021-09-01 07:15:00|144518|144428|144407.2|144317.2|144572.4|144482.4|144406.4|144304.5|660
1630480800000|2021-09-01 07:20:00|144385.5|144295.5|144344.8|144254.8|144430.8|144321.5|144325.8|144235.8|783
1630481100000|2021-09-01 07:25:00|144345.5|144255.5|144157.1|144067.1|144353.7|144263.7|144108.4|143994.8|731
1630481400000|2021-09-01 07:30:00|144157.8|144067.8|144444.2|144354.2|144470.9|144373.9|144155.6|144065.6|720
1630481700000|2021-09-01 07:35:00|144437.5|144347.5|144588.8|144498.8|144600.6|144510.6|144393.3|144303.3|755
1630482000000|2021-09-01 07:40:00|144588.4|144498.4|144381|144291|144591.2|144501.2|144377.1|144287.1|671
1630482300000|2021-09-01 07:45:00|144379.2|144289.2|144396.9|144306.9|144495.3|144405.3|144332.7|144235.9|717
1630482600000|2021-09-01 07:50:00|144397.1|144307.1|144347.4|144217.4|144401.8|144311.8|144176.5|144086.5|721
1630482900000|2021-09-01 07:55:00|144321|144231|144522.3|144432.3|144523.1|144433.1|144321|144210.2|729
1630483200000|2021-09-01 08:00:00|144520.1|144430.1|144532.2|144442.2|144613.2|144523.2|144484.8|144364.1|724
1630483500000|2021-09-01 08:05:00|144532.1|144442.1|144444.1|144354.1|144615.9|144525.9|144444.1|144344.9|734
1630483800000|2021-09-01 08:10:00|144441.7|144351.7|144450.2|144360.2|144473.6|144383.6|144354.8|144264.8|590
1630484100000|2021-09-01 08:15:00|144452.4|144362.4|144411.8|144321.8|144469.9|144379.9|144379|144289|696
1630484400000|2021-09-01 08:20:00|144411.4|144321.4|144489.3|144399.3|144536.3|144429.9|144371.6|144281.6|734
1630484700000|2021-09-01 08:25:00|144491|144401|144464|144374|144530.3|144440.3|144453.2|144363.2|690
1630485000000|2021-09-01 08:30:00|144463.1|144373.1|144281.7|144191.7|144504|144414|144278|144188|818
1630485300000|2021-09-01 08:35:00|144284.2|144194.2|144185.8|144095.8|144421.6|144321.4|144165|144075|749
1630485600000|2021-09-01 08:40:00|144187.3|144097.3|144270.1|144180.1|144315.6|144225.6|144181.3|144091.3|719
1630485900000|2021-09-01 08:45:00|144270.2|144180.2|144344.6|144254.6|144433.9|144317.2|144259.3|144169.3|726
1630486200000|2021-09-01 08:50:00|144344.8|144254.8|144368.1|144278.1|144382.3|144292.3|144261.7|144171.7|714
1630486500000|2021-09-01 08:55:00|144367|144277|144354.4|144264.4|144397.4|144307.4|144343.8|144253.8|634
1630486800000|2021-09-01 09:00:00|144353.4|144263.4|144486.3|144396.3|144501.8|144411.8|144327.5|144237.5|661
1630487100000|2021-09-01 09:05:00|144486.2|144396.2|144547.5|144457.5|144591.4|144501.4|144475.2|144385.2|619
1630487400000|2021-09-01 09:10:00|144550.6|144460.6|144593.7|144503.7|144593.7|144503.7|144528|144438|503
1630487700000|2021-09-01 09:15:00|144588.4|144498.4|144682.8|144592.8|144756.9|144666.9|144576.2|144486.2|774
1630488000000|2021-09-01 09:20:00|144683.8|144593.8|144720.9|144630.9|144763.6|144673.6|144675|144585|660
1630488300000|2021-09-01 09:25:00|144720.6|144630.6|144727.6|144637.6|144748.3|144658.3|144681.7|144591.7|495
1630488600000|2021-09-01 09:30:00|144723.7|144633.7|144680.6|144590.6|144755.5|144665.5|144662.2|144572.2|645
1630488900000|2021-09-01 09:35:00|144679.5|144589.5|144786.5|144696.5|144815.3|144725.3|144628.5|144538.5|696
1630489200000|2021-09-01 09:40:00|144788.5|144698.5|144795|144705|144833.8|144743.8|144769.2|144679.2|616
1630489500000|2021-09-01 09:45:00|144795.5|144705.5|144709.9|144619.9|144810.5|144720.5|144706.8|144616.8|543
1630489800000|2021-09-01 09:50:00|144710.6|144620.6|144556.2|144466.2|144714.4|144624.4|144479.7|144362.3|684
1630490100000|2021-09-01 09:55:00|144553.8|144463.8|144482.1|144392.1|144561.5|144471.5|144395.6|144305.6|735
1630490400000|2021-09-01 10:00:00|144480.6|144390.6|144498.1|144408.1|144522.2|144432.2|144370.7|144280.7|718
1630490700000|2021-09-01 10:05:00|144496.1|144406.1|144543.9|144453.9|144626.7|144536.7|144486.4|144396.4|650
1630491000000|2021-09-01 10:10:00|144551.9|144461.9|144548.4|144458.4|144600.9|144510.9|144489.9|144399.9|697
1630491300000|2021-09-01 10:15:00|144547.9|144457.9|144534|144444|144570.7|144480.7|144456.2|144361.2|697
1630491600000|2021-09-01 10:20:00|144535.3|144445.3|144497.3|144407.3|144572.1|144482.1|144477.7|144374|618
1630491900000|2021-09-01 10:25:00|144495|144405|144489.2|144399.2|144519.4|144429.4|144470.7|144380.7|664
1630492200000|2021-09-01 10:30:00|144489.3|144399.3|144444.8|144354.8|144513.1|144423.1|144404.1|144314.1|672
1630492500000|2021-09-01 10:35:00|144448.3|144358.3|144459.4|144369.4|144482.1|144392.1|144424.2|144334.2|665
1630492800000|2021-09-01 10:40:00|144458.2|144368.2|144455.6|144365.6|144472|144382|144414.8|144324.8|683
1630493100000|2021-09-01 10:45:00|144455.7|144365.7|144425|144335|144460.7|144370.7|144415.7|144325.7|680
1630493400000|2021-09-01 10:50:00|144425.1|144335.1|144372.2|144282.2|144430.5|144340.5|144361.1|144271.1|479
1630493700000|2021-09-01 10:55:00|144363.8|144273.8|144310.4|144220.4|144376.8|144286.8|144285.2|144195.2|564
1630494000000|2021-09-01 11:00:00|144310.2|144220.2|144328.7|144238.7|144349.3|144259.3|144310.2|144220.2|561
1630494300000|2021-09-01 11:05:00|144330.4|144240.4|144439.3|144349.3|144473.2|144383.2|144319.3|144229.3|748
1630494600000|2021-09-01 11:10:00|144439.5|144349.5|144473|144383|144544.5|144454.5|144438.5|144348.5|636
1630494900000|2021-09-01 11:15:00|144473.4|144383.4|144429.7|144339.7|144527.5|144437.5|144425.4|144335.4|658
1630495200000|2021-09-01 11:20:00|144430|144340|144436.3|144346.3|144449.5|144359.5|144396.7|144306.7|645
1630495500000|2021-09-01 11:25:00|144436.5|144346.5|144467|144377|144468|144378|144408.7|144318.7|589
1630495800000|2021-09-01 11:30:00|144466.1|144376.1|144422.3|144332.3|144479.7|144389.7|144389.3|144299.3|626
1630496100000|2021-09-01 11:35:00|144422.4|144332.4|144447|144357|144469.3|144379.3|144398.1|144308.1|604
1630496400000|2021-09-01 11:40:00|144447.4|144357.4|144465.6|144375.6|144466.8|144376.8|144412.2|144322.2|521
1630496700000|2021-09-01 11:45:00|144465.8|144375.8|144520.2|144430.2|144535.8|144445.8|144452.6|144362.6|630
1630497000000|2021-09-01 11:50:00|144520.8|144430.8|144504.6|144414.6|144564.6|144474.6|144490.5|144400.5|730
1630497300000|2021-09-01 11:55:00|144501.8|144411.8|144377.5|144287.5|144511.4|144421.4|144319.7|144229.7|717
1630497600000|2021-09-01 12:00:00|144377.8|144287.8|144333.7|144243.7|144397.6|144307.6|144324.5|144234.5|675
1630497900000|2021-09-01 12:05:00|144332.4|144242.4|144409.1|144319.1|144447.7|144341.7|144323.2|144233.2|592
1630498200000|2021-09-01 12:10:00|144411.7|144321.7|144420.1|144216.5|144422.7|144323.3|144355.8|144216.5|632
1630498500000|2021-09-01 12:15:00|144423.7|144217|144157.4|144027.4|144423.7|144270.5|143998|143868|920
1630498800000|2021-09-01 12:20:00|144153.3|144023.3|144167.1|144077.1|144250|144141.4|144123.6|143993.6|760
1630499100000|2021-09-01 12:25:00|144164.3|144074.3|144168.8|144078.8|144180.5|144090.5|144151.7|144061.7|579
1630499400000|2021-09-01 12:30:00|144165.2|144075.2|144186.3|144096.3|144212.4|144122.4|143958.3|143868.3|821
1630499700000|2021-09-01 12:35:00|144188.3|144098.3|144122.7|144032.7|144196.1|144099.2|144076.2|143986.2|807
1630500000000|2021-09-01 12:40:00|144123.2|144033.2|144014.1|143924.1|144125.6|144035.6|143981.5|143891.5|759
1630500300000|2021-09-01 12:45:00|144007.4|143917.4|144071.8|143981.8|144095.2|144005.2|143956.6|143866.6|797
1630500600000|2021-09-01 12:50:00|144075.7|143985.7|144068.6|143978.6|144088.4|143998.4|144011.9|143921.9|681
1630500900000|2021-09-01 12:55:00|144068.1|143978.1|144117.8|144027.8|144130|144040|143969.4|143879.4|834
1630501200000|2021-09-01 13:00:00|144119.6|144029.6|144197.7|144107.7|144277.6|144184.6|144064.1|143974.1|856
1630501500000|2021-09-01 13:05:00|144197|144107|144381.3|144291.3|144381.5|144291.5|144153.9|144063.9|767
1630501800000|2021-09-01 13:10:00|144380.6|144290.6|144435.2|144345.2|144454.5|144364.5|144377.6|144287.6|783
1630502100000|2021-09-01 13:15:00|144432.1|144342.1|144223.2|144133.2|144439.4|144349.4|144222.1|144132.1|727
1630502400000|2021-09-01 13:20:00|144233|144143|144183.3|144093.3|144311.3|144221.3|144135.1|144045.1|692
1630502700000|2021-09-01 13:25:00|144182.8|144092.8|144117.7|144027.7|144197.7|144107.7|144108.7|144018.7|666
1630503000000|2021-09-01 13:30:00|144116.6|144026.6|144193.6|144103.6|144260.8|144170.8|144109.4|144019.4|869
1630503300000|2021-09-01 13:35:00|144193.7|144103.7|143974.1|143884.1|144193.7|144103.7|143958.2|143868.2|862
1630503600000|2021-09-01 13:40:00|143977.1|143887.1|143995.1|143905.1|144041.2|143951.2|143973.3|143872.2|809
1630503900000|2021-09-01 13:45:00|144007.4|143877.4|144043.6|143953.6|144067.8|143959.4|143902.3|143812.3|893
1630504200000|2021-09-01 13:50:00|144048.1|143958.1|144077.4|143987.4|144086.8|143996.8|143997.7|143907.7|850
1630504500000|2021-09-01 13:55:00|144075.3|143985.3|144155.6|144025.6|144176|144086|144061.4|143967.6|810
1630504800000|2021-09-01 14:00:00|144107.1|144017.1|144120.7|144030.7|144295|144181.2|144104.3|144005.6|960
1630505100000|2021-09-01 14:05:00|144117.2|144027.2|144324.8|144234.8|144379.3|144289.3|144115.4|144025.4|822
1630505400000|2021-09-01 14:10:00|144324.7|144234.7|144225.9|144135.9|144326.8|144236.8|144219.5|144129.5|798
1630505700000|2021-09-01 14:15:00|144229.2|144139.2|144116.2|144026.2|144260|144170|144114.5|144024.5|893
1630506000000|2021-09-01 14:20:00|144119.6|144029.6|144158.8|144068.8|144166.1|144076.1|144109.6|144019.6|845
1630506300000|2021-09-01 14:25:00|144158.5|144068.5|144125.9|144035.9|144172.4|144082.4|144077.3|143987.3|751
1630506600000|2021-09-01 14:30:00|144126.5|144036.5|143980.1|143890.1|144128|144038|143936.8|143846.8|877
1630506900000|2021-09-01 14:35:00|143980.4|143890.4|143970.8|143880.8|143996.3|143906.3|143963.4|143873.4|799
1630507200000|2021-09-01 14:40:00|143970.3|143880.3|143975.5|143885.5|143989.9|143899.9|143930.1|143840.1|739
1630507500000|2021-09-01 14:45:00|143975.8|143885.8|143993.8|143903.8|144033.3|143943.3|143890.4|143800.4|828
1630507800000|2021-09-01 14:50:00|143994.4|143904.4|143976|143886|144098.4|144008.4|143946.7|143856.7|706
1630508100000|2021-09-01 14:55:00|143974.1|143884.1|143806.5|143716.5|143980.5|143890.5|143724.3|143634.3|828
1630508400000|2021-09-01 15:00:00|143810.4|143720.4|143870.6|143780.6|143871.3|143781.3|143768.3|143678.3|784
1630508700000|2021-09-01 15:05:00|143870.8|143780.8|143863.9|143773.9|143911.7|143821.7|143835.5|143745.5|749
1630509000000|2021-09-01 15:10:00|143863.4|143773.4|143863.1|143773.1|143925|143835|143863.1|143773.1|600
1630509300000|2021-09-01 15:15:00|143863.6|143773.6|143952.1|143862.1|143961.7|143871.7|143844.5|143754.5|682
1630509600000|2021-09-01 15:20:00|143952.3|143862.3|143958.2|143868.2|144040|143950|143946.6|143856.6|695
1630509900000|2021-09-01 15:25:00|143968.2|143878.2|144099.3|144009.3|144134.3|144027.9|143965.7|143875.7|733
1630510200000|2021-09-01 15:30:00|144099|144009|143984.9|143894.9|144099.2|144009.2|143962.2|143872.2|799
1630510500000|2021-09-01 15:35:00|143981|143891|144044.1|143954.1|144055.4|143965.4|143967.7|143877.7|689
1630510800000|2021-09-01 15:40:00|144043.1|143953.1|144091.3|144001.3|144166|144070.2|144029.8|143939.8|704
1630511100000|2021-09-01 15:45:00|144092.1|144002.1|144062.6|143972.6|144155.3|144051.7|144061|143971|660
1630511400000|2021-09-01 15:50:00|144062.3|143972.3|144034.6|143944.6|144133.2|144043.2|144020.9|143930.9|748
1630511700000|2021-09-01 15:55:00|144032.6|143942.6|143939.8|143849.8|144034.9|143944.9|143900.1|143810.1|889
1630512000000|2021-09-01 16:00:00|143938.7|143848.7|143921.8|143831.8|144020.6|143930.6|143915.7|143825.7|694
1630512300000|2021-09-01 16:05:00|143922.3|143832.3|143903.8|143813.8|143930.4|143840.4|143869.5|143779.5|689
1630512600000|2021-09-01 16:10:00|143903.5|143813.5|143861.6|143771.6|143948.4|143858.4|143826.4|143736.4|635
1630512900000|2021-09-01 16:15:00|143863.1|143773.1|143855.6|143765.6|143952.7|143862.7|143836.4|143746.4|617
1630513200000|2021-09-01 16:20:00|143856.1|143766.1|143825.2|143735.2|143870.4|143780.4|143794.9|143704.9|448
1630513500000|2021-09-01 16:25:00|143824.4|143734.4|143826.4|143736.4|143831.5|143741.5|143813.2|143723.2|373
1630513800000|2021-09-01 16:30:00|143826.3|143736.3|143901.1|143811.1|143905.9|143815.9|143822.4|143732.4|517
1630514100000|2021-09-01 16:35:00|143900.8|143810.8|143967.2|143877.2|143971.2|143881.2|143858.1|143768.1|467
1630514400000|2021-09-01 16:40:00|143965|143875|144027.2|143937.2|144030.3|143940.3|143965|143875|476
1630514700000|2021-09-01 16:45:00|144026.7|143936.7|144029.3|143939.3|144047|143957|144026.7|143936.7|641
1630515000000|2021-09-01 16:50:00|144029.2|143939.2|144066|143976|144079.5|143989.5|144013.9|143923.9|565
1630515300000|2021-09-01 16:55:00|144065.8|143975.8|144028.8|143938.8|144066.4|143976.4|143980.8|143890.8|691
1630515600000|2021-09-01 17:00:00|144028.7|143938.7|144024.3|143934.3|144101.6|144011.6|144012.5|143922.5|578
1630515900000|2021-09-01 17:05:00|144025.8|143935.8|144013.6|143923.6|144036.6|143946.6|144009.8|143919.8|499
1630516200000|2021-09-01 17:10:00|144014.1|143924.1|143975.3|143885.3|144030.2|143940.2|143969.6|143879.6|511
1630516500000|2021-09-01 17:15:00|143974.9|143884.9|143984.9|143894.9|144004.6|143914.6|143973|143883|456
1630516800000|2021-09-01 17:20:00|143984|143894|143989.1|143899.1|143991.8|143901.8|143973.4|143883.4|487
1630517100000|2021-09-01 17:25:00|143989.3|143899.3|143856.9|143766.9|143989.3|143899.3|143854.7|143764.7|539
1630517400000|2021-09-01 17:30:00|143855.8|143765.8|143863.9|143773.9|143881.8|143791.8|143827.7|143737.7|398
1630517700000|2021-09-01 17:35:00|143863.6|143773.6|143855.1|143765.1|143923.9|143833.9|143834.8|143744.8|644
1630518000000|2021-09-01 17:40:00|143857|143767|143904.7|143814.7|143949.6|143859.6|143857|143767|665
1630518300000|2021-09-01 17:45:00|143905.3|143815.3|143899.2|143809.2|143924.6|143834.6|143898.4|143808.4|512
1630518600000|2021-09-01 17:50:00|143898.6|143808.6|143930.9|143840.9|143933.8|143843.8|143892.6|143802.6|548
1630518900000|2021-09-01 17:55:00|143930.7|143840.7|143977.4|143887.4|144005.1|143915.1|143907.9|143817.9|628
1630519200000|2021-09-01 18:00:00|143979.3|143889.3|144013.1|143923.1|144024.9|143934.9|143956.4|143866.4|622
1630519500000|2021-09-01 18:05:00|144012.7|143922.7|144004.5|143914.5|144020.4|143930.4|143950|143860|528
1630519800000|2021-09-01 18:10:00|144003.3|143913.3|144005.2|143915.2|144015.9|143925.9|143998.2|143908.2|464
1630520100000|2021-09-01 18:15:00|144005|143915|144001.3|143911.3|144007.5|143917.5|143994|143904|442
1630520400000|2021-09-01 18:20:00|144002.1|143912.1|144117.1|144027.1|144120|144030|143968.9|143878.9|555
1630520700000|2021-09-01 18:25:00|144117.7|144027.7|144114.3|144024.3|144132.8|144042.8|144072.2|143982.2|624
1630521000000|2021-09-01 18:30:00|144116.2|144026.2|144149.9|144059.9|144156.8|144066.8|144086.4|143996.4|806
1630521300000|2021-09-01 18:35:00|144150.5|144060.5|144244.1|144154.1|144255.8|144165.8|144145.4|144055.4|917
1630521600000|2021-09-01 18:40:00|144244.9|144154.9|144237.6|144107.6|144289.8|144199.8|144202.7|144072.7|816
1630521900000|2021-09-01 18:45:00|144240|144110|144260.9|144170.9|144265|144175|144199|144101.4|804
1630522200000|2021-09-01 18:50:00|144260.6|144170.6|144164.1|144074.1|144263.9|144173.9|144155.7|144065.7|595
1630522500000|2021-09-01 18:55:00|144163.4|144073.4|144005|143915|144197.2|144107.2|144005|143877.7|610
1630522800000|2021-09-01 19:00:00|144040.2|143950.2|144129.6|143999.6|144145.1|144028|144014.1|143912.4|646
1630523100000|2021-09-01 19:05:00|144130.2|144000.2|144146.1|144056.1|144186|144074|144101.2|143990.6|695
1630523400000|2021-09-01 19:10:00|144144.9|144054.9|144164.5|144034.5|144200.3|144084.3|144113|144004.3|702
1630523700000|2021-09-01 19:15:00|144165.6|144035.6|144150.7|144060.7|144199.3|144086.5|144132.6|144022.3|486
1630524000000|2021-09-01 19:20:00|144150.3|144060.3|144145.5|144055.5|144155.2|144065.2|144138.5|144048.5|484
1630524300000|2021-09-01 19:25:00|144145.1|144055.1|144259.2|144169.2|144259.2|144169.2|144142.5|144033.3|623
1630524600000|2021-09-01 19:30:00|144277.6|144187.6|144142.3|144012.3|144348.4|144235.4|144091.8|143961.8|789
1630524900000|2021-09-01 19:35:00|144143.1|144013.1|144202.4|144072.4|144209.3|144090.7|144139.5|144009.5|797
1630525200000|2021-09-01 19:40:00|144203.4|144073.4|144201.9|144071.9|144204.3|144091.3|144123.1|143993.1|629
1630525500000|2021-09-01 19:45:00|144202.8|144072.8|144182.7|144092.7|144207.5|144097.7|144161.7|144055.1|391
1630525800000|2021-09-01 19:50:00|144182.9|144092.9|144243.3|144113.3|144248.6|144133.8|144175.3|144067.2|607
1630526100000|2021-09-01 19:55:00|144243.6|144113.6|144218.5|144128.5|144252.6|144140.4|144209.1|144091.6|384
1630526400000|2021-09-01 20:00:00|144240.5|144110.5|144243.1|144113.1|144250.2|144129.3|144194.1|144083.8|411
1630526700000|2021-09-01 20:05:00|144244.9|144114.9|144242.1|144112.1|144249.7|144135.6|144218.3|144105.1|267
1630527000000|2021-09-01 20:10:00|144240.2|144110.2|144230.3|144140.3|144263.4|144150.5|144226.6|144109.8|331
1630527300000|2021-09-01 20:15:00|144228.2|144138.2|144127.3|143997.3|144254.9|144141.6|144115.3|143996.3|294
1630527600000|2021-09-01 20:20:00|144122.2|143992.2|144046|143956|144130.7|144000.7|144032.1|143924.3|281
1630527900000|2021-09-01 20:25:00|144041.2|143951.2|144039.5|143909.5|144078|143970.8|144011.6|143893.8|236
1630528200000|2021-09-01 20:30:00|144030.3|143900.3|144043.3|143913.3|144047.1|143933.9|144010.5|143888.1|210
1630528500000|2021-09-01 20:35:00|144040|143910|144065.5|143935.5|144066.9|143943.8|144025.3|143909.8|194
1630528800000|2021-09-01 20:40:00|144066|143936|144066.7|143936.7|144080.4|143950.4|144061.9|143931.9|171
1630529100000|2021-09-01 20:45:00|144068|143938|144087.3|143957.3|144087.3|143957.3|144059.7|143929.7|193
1630529400000|2021-09-01 20:50:00|144087.8|143957.8|144084.8|143954.8|144143|143973|144071.7|143900|187
1630529700000|2021-09-01 20:55:00|144086|143956|144289.4|143989.4|144325.3|144025.3|144057.5|143875.7|265
1630530000000|2021-09-01 21:00:00|144314.1|144014.1|144181.9|143881.9|144339.7|144039.7|144103.3|143803.3|85
1630530300000|2021-09-01 21:05:00|144181.6|143881.6|144167.3|143867.3|144257.7|143957.7|144090.4|143790.4|254
1630530600000|2021-09-01 21:10:00|144177.1|143877.1|144223.4|143923.4|144237.3|143937.3|144138.7|143838.7|170
1630530900000|2021-09-01 21:15:00|144208.5|143908.5|144198.1|143898.1|144237.2|143937.2|144097.6|143797.6|127
1630531200000|2021-09-01 21:20:00|144237.8|143937.8|144190.2|143890.2|144237.8|143937.8|144152.8|143852.8|116
1630531500000|2021-09-01 21:25:00|144191|143891|144330|144030|144348.3|144048.3|144144.5|143844.5|217
1630531800000|2021-09-01 21:30:00|144329.8|144029.8|144333|144033|144346.5|144046.5|144221.1|143921.1|167
1630532100000|2021-09-01 21:35:00|144332.6|144032.6|144337.6|144037.6|144371.7|144071.7|144195|143895|97
1630532400000|2021-09-01 21:40:00|144261.4|143961.4|144329|144029|144348.7|144048.7|144171.5|143871.5|109
1630532700000|2021-09-01 21:45:00|144248.1|143948.1|144288.2|143988.2|144364|144064|144196.6|143896.6|127
1630533000000|2021-09-01 21:50:00|144333.5|144033.5|144336.8|144036.8|144347.1|144047.1|144199.9|143899.9|123
1630533300000|2021-09-01 21:55:00|144280.4|143980.4|144207.2|143907.2|144345.9|144045.9|144207.2|143907.2|123
1630533600000|2021-09-01 22:00:00|144290.3|143990.3|144091.1|143791.1|144318.8|144018.8|144050.3|143750.3|377
1630533900000|2021-09-01 22:05:00|144092.4|143792.4|144314.4|144014.4|144339.8|144039.8|144080.8|143780.8|312
1630534200000|2021-09-01 22:10:00|144324.7|144024.7|144368.1|144068.1|144416.1|144116.1|144294.6|143994.6|243
1630534500000|2021-09-01 22:15:00|144358.9|144058.9|144378.4|144078.4|144439|144139|144315.7|144015.7|166
1630534800000|2021-09-01 22:20:00|144376|144076|144358.7|144058.7|144457.9|144157.9|144328.5|144028.5|175
1630535100000|2021-09-01 22:25:00|144367.9|144067.9|144354|144054|144434.2|144134.2|144335.2|144035.2|160
1630535400000|2021-09-01 22:30:00|144331.9|144031.9|144233.8|143933.8|144370.4|144070.4|144185.3|143885.3|206
1630535700000|2021-09-01 22:35:00|144213|143913|144193.8|143893.8|144288|143988|144154.6|143854.6|133
1630536000000|2021-09-01 22:40:00|144279.5|143979.5|144224.8|143924.8|144302|144002|144155.6|143855.6|154
1630536300000|2021-09-01 22:45:00|144213|143913|144248.1|143948.1|144290.1|143990.1|144149.9|143849.9|158
1630536600000|2021-09-01 22:50:00|144213.1|143913.1|144234.9|143934.9|144291.6|143991.6|144185|143885|191
1630536900000|2021-09-01 22:55:00|144230.8|143930.8|144187.9|143887.9|144293|143993|144184.2|143884.2|206
1630537200000|2021-09-01 23:00:00|144235.6|143935.6|144067.9|143937.9|144243.5|143968.1|144042|143849.3|510
1630537500000|2021-09-01 23:05:00|144068.2|143938.2|144054.4|143924.4|144073.1|143943.1|144040.1|143910.1|372
1630537800000|2021-09-01 23:10:00|144050.4|143920.4|144049.8|143919.8|144080.5|143950.5|144035|143905|285
1630538100000|2021-09-01 23:15:00|144046|143916|144053.5|143923.5|144068.6|143938.6|144043.2|143913.2|310
1630538400000|2021-09-01 23:20:00|144053.9|143923.9|144052.6|143922.6|144061.5|143931.5|144045|143915|247
1630538700000|2021-09-01 23:25:00|144059.4|143929.4|144051.8|143921.8|144062|143947.4|144032.9|143908|304
1630539000000|2021-09-01 23:30:00|144051.6|143921.6|144034.2|143904.2|144056.8|143926.8|144025.4|143895.4|324
1630539300000|2021-09-01 23:35:00|144042.2|143912.2|144039.6|143909.6|144049.7|143919.7|144025.7|143895.7|367
1630539600000|2021-09-01 23:40:00|144039.3|143909.3|144065.3|143935.3|144065.8|143952.5|144025.5|143895.5|356
1630539900000|2021-09-01 23:45:00|144063.6|143933.6|144071.6|143941.6|144079|143949|144029.7|143916.7|443
1630540200000|2021-09-01 23:50:00|144069.8|143939.8|144071.2|143941.2|144095.9|143965.9|144057.2|143927.2|458
1630540500000|2021-09-01 23:55:00|144070.8|143940.8|144080.5|143950.5|144093.5|143963.5|144055.4|143925.4|340
1630540800000|2021-09-02 00:00:00|144022.4|143892.4|143972.2|143842.2|144079.3|143892.4|143935.7|143773|506
1630541100000|2021-09-02 00:05:00|143972.4|143842.4|143973.1|143843.1|144031.1|143860.7|143962.3|143805.8|348
1630541400000|2021-09-02 00:10:00|143974.1|143844.1|143980|143850|144005.9|143857.9|143951.8|143804.4|275
1630541700000|2021-09-02 00:15:00|143974.3|143844.3|144060.2|143826.6|144070.7|143886.8|143957.3|143807.1|307
1630542000000|2021-09-02 00:20:00|144060.5|143827.1|143994.3|143864.3|144085.3|143878.6|143976.8|143815.5|293
1630542300000|2021-09-02 00:25:00|143998.2|143868.2|144019.6|143889.6|144029.6|143899.6|143990.3|143860.3|302
1630542600000|2021-09-02 00:30:00|144019.1|143889.1|144020.9|143890.9|144027.5|143897.5|144009|143879|181
1630542900000|2021-09-02 00:35:00|144020.7|143890.7|144012.7|143882.7|144024.8|143894.8|144012.1|143882.1|159
1630543200000|2021-09-02 00:40:00|144012.8|143882.8|144011.6|143881.6|144017.8|143887.8|144009.1|143879.1|171
1630543500000|2021-09-02 00:45:00|144012.3|143882.3|143973.1|143843.1|144027.1|143892|143964.4|143797.9|309
1630543800000|2021-09-02 00:50:00|143970.9|143840.9|143999.9|143869.9|144069.8|143888.2|143966.8|143784.1|321
1630544100000|2021-09-02 00:55:00|144001.3|143871.3|143951.9|143821.9|144079.8|143896.6|143951.1|143786.2|387
1630544400000|2021-09-02 01:00:00|143962|143832|144089.5|143875.6|144089.5|143940.8|143957.7|143804|361
1630544700000|2021-09-02 01:05:00|144088.5|143876.8|144056.9|143926.9|144110.7|143931.4|144026.1|143861.4|308
1630545000000|2021-09-02 01:10:00|144093|143892.7|144089.6|143883.7|144116.5|143938.3|144023.2|143858.4|302
1630545300000|2021-09-02 01:15:00|144092.2|143884|144053.3|143923.3|144128|143937.1|144023|143861.2|296
1630545600000|2021-09-02 01:20:00|144048.6|143918.6|144037.4|143907.4|144122.3|143934|144032|143855.6|333
1630545900000|2021-09-02 01:25:00|144042.4|143912.4|144005.8|143875.8|144128.4|143932.9|143988.4|143840.7|369
1630546200000|2021-09-02 01:30:00|144004.3|143874.3|144048.3|143918.3|144105.1|143933.1|144001.1|143868.3|347
1630546500000|2021-09-02 01:35:00|144048.8|143918.8|144050.2|143920.2|144120.7|143935.6|144035|143860.3|300
1630546800000|2021-09-02 01:40:00|144048|143918|144052.3|143922.3|144082.5|143928.4|144037.8|143877.4|260
1630547100000|2021-09-02 01:45:00|144053.4|143923.4|144087.3|143957.3|144090.7|143960.7|144045.8|143915.8|267
1630547400000|2021-09-02 01:50:00|144086.5|143956.5|144127|143997|144134.8|144004.8|144081.4|143951.4|301
1630547700000|2021-09-02 01:55:00|144128.8|143998.8|144207.8|143995.6|144276.5|144057.8|144110.2|143943.1|353
1630548000000|2021-09-02 02:00:00|144218.5|143987|144259|144012.1|144329.9|144092.5|144206.1|143957.3|397
1630548300000|2021-09-02 02:05:00|144259.6|144010.9|144254.8|144042.4|144288.8|144084.5|144186.7|143981.9|383
1630548600000|2021-09-02 02:10:00|144256.3|144041.5|144275.8|144062.6|144296.8|144120.3|144218.1|144034.4|340
1630548900000|2021-09-02 02:15:00|144268.1|144048.6|144291.8|144088.2|144302.6|144133.2|144230.7|144040.9|328
1630549200000|2021-09-02 02:20:00|144290.1|144088.5|144243.1|144113.1|144302.4|144140.6|144229.9|144053.5|284
1630549500000|2021-09-02 02:25:00|144241.9|144111.9|144283.2|144072.2|144285.4|144136.4|144228.5|144059.2|299
1630549800000|2021-09-02 02:30:00|144282.7|144074.2|144102|143972|144290.8|144121.8|144088|143963.8|465
1630550100000|2021-09-02 02:35:00|144101.7|143971.7|144228.3|144098.3|144254|144109.4|143925.5|143795.5|608
1630550400000|2021-09-02 02:40:00|144228.5|144098.5|143998.3|143868.3|144242.7|144112.7|143974.9|143808.5|669
1630550700000|2021-09-02 02:45:00|144002.1|143872.1|144056.2|143845.7|144183.8|144022.6|143987.7|143818.9|628
1630551000000|2021-09-02 02:50:00|144066.7|143848.8|144264.4|144134.4|144361.7|144144.8|144001.7|143829.2|664
1630551300000|2021-09-02 02:55:00|144271.3|144141.3|144135.2|143929.4|144377.6|144205.4|144050.8|143838.2|615
1630551600000|2021-09-02 03:00:00|144102.7|143879.4|144084.8|143954.8|144136.9|143975.8|144022.5|143827.8|418
1630551900000|2021-09-02 03:05:00|144091.9|143961.9|144300.8|144054.8|144324.1|144058.7|144043.7|143882.9|507
1630552200000|2021-09-02 03:10:00|144292.9|144048.1|144272.7|144010.6|144321.1|144073|144242.7|143992.9|484
1630552500000|2021-09-02 03:15:00|144277.5|144007.7|144233.5|143998.1|144318.1|144018.9|144212|143965.8|498
1630552800000|2021-09-02 03:20:00|144232.8|144001.4|144210|143991.8|144258.5|144004.6|144202.4|143961.5|262
1630553100000|2021-09-02 03:25:00|144207.6|143999.5|144214.6|143984.6|144295|144006.1|144202.8|143957.8|307
1630553400000|2021-09-02 03:30:00|144215.7|143978.9|144211.9|143977.3|144264.2|144001.5|144199.1|143958.8|215
1630553700000|2021-09-02 03:35:00|144221.8|144005.7|144219.4|143983.9|144250.7|144005.7|144205.8|143960.7|237
1630554000000|2021-09-02 03:40:00|144215.2|143995.4|144230.5|143973.8|144255.6|144043.3|144172.2|143956.9|216
1630554300000|2021-09-02 03:45:00|144224.9|143972.2|144212.8|143980.6|144242.8|144042.5|144172.4|143958.1|222
1630554600000|2021-09-02 03:50:00|144172.8|144042.8|144220.2|143980.2|144256.6|144043.7|144171.7|143956.6|223
1630554900000|2021-09-02 03:55:00|144219.6|143981.7|144231.9|143986.5|144271.8|144007.7|144204.3|143952.9|233
1630555200000|2021-09-02 04:00:00|144232.4|143986.9|144230|143973.2|144281|144004.7|144197.5|143943.7|254
1630555500000|2021-09-02 04:05:00|144224.5|143971.7|144215.5|143961.7|144292.8|144005.3|144200.3|143950.3|349
1630555800000|2021-09-02 04:10:00|144237.3|143968.7|144144.5|144014.5|144284.8|144017|144126.6|143920.2|655
1630556100000|2021-09-02 04:15:00|144211.7|143977.7|144211.2|143987.3|144247.4|143988.1|144178.5|143924|475
1630556400000|2021-09-02 04:20:00|144225|143987.1|144220.4|143983.4|144244.8|144035.3|144158.7|143951.3|435
1630556700000|2021-09-02 04:25:00|144216.8|143987.2|144245.7|143996.3|144256.9|144033.7|144158.4|143966.8|325
1630557000000|2021-09-02 04:30:00|144245.5|143995.7|144221.3|143999|144265.4|144019.7|144215.4|143979.1|359
1630557300000|2021-09-02 04:35:00|144228.7|143994.9|144229.5|143995|144246.3|144048.8|144160.9|143982.1|302
1630557600000|2021-09-02 04:40:00|144229.9|143995.7|144221.8|143998.1|144261.6|144042.6|144163.5|143983.2|293
1630557900000|2021-09-02 04:45:00|144224.1|143997.6|144169.1|144039.1|144255.1|144063.9|144156|143977|310
1630558200000|2021-09-02 04:50:00|144217.2|144003.3|144236.1|144025.6|144243.5|144067.4|144180.9|143989.2|303
1630558500000|2021-09-02 04:55:00|144184.6|144054.6|144171.3|144041.3|144254.9|144070.4|144168.1|144015|334
1630558800000|2021-09-02 05:00:00|144177.6|144047.6|144133.9|144003.9|144177.6|144047.6|144124.2|143994.2|555
1630559100000|2021-09-02 05:05:00|144135.9|144005.9|144135.1|144005.1|144167.4|144037.4|144117.7|143987.7|858
1630559400000|2021-09-02 05:10:00|144134.6|144004.6|144195.9|144065.9|144199.9|144069.9|144121.4|143991.4|971
1630559700000|2021-09-02 05:15:00|144195.5|144065.5|144192.5|144062.5|144219.8|144089.8|144172.7|144049.9|471
1630560000000|2021-09-02 05:20:00|144192.4|144062.4|144143.8|144013.8|144200.5|144087.8|144139.6|144009.6|358
1630560300000|2021-09-02 05:25:00|144130.9|144040.9|144145.7|144015.7|144178.9|144060|144111.2|143981.2|528
1630560600000|2021-09-02 05:30:00|144125.9|143995.9|144169|144039|144191.4|144061.4|144112.9|143982.9|614
1630560900000|2021-09-02 05:35:00|144167.3|144037.3|144173.3|144043.3|144178.5|144070.6|144152.9|144026.9|320
1630561200000|2021-09-02 05:40:00|144174.6|144044.6|144162.6|144032.6|144174.6|144059.8|144122.2|144016|364
1630561500000|2021-09-02 05:45:00|144165|144035|144121.8|143991.8|144167|144038.4|144100.7|143970.7|392
1630561800000|2021-09-02 05:50:00|144121.5|143991.5|144123.7|143993.7|144135.5|144005.5|144111.3|143981.3|380
1630562100000|2021-09-02 05:55:00|144123.2|143993.2|144103.7|143973.7|144124.6|143994.6|144075.9|143945.9|574
1630562400000|2021-09-02 06:00:00|144105.1|143975.1|144032.1|143902.1|144173.8|144045.3|143980.7|143870|771
1630562700000|2021-09-02 06:05:00|144033|143903|144141.4|144011.4|144158.1|144047.3|143978.8|143871|650
1630563000000|2021-09-02 06:10:00|144142.6|144012.6|144097.4|143967.4|144166.7|144058.4|144058.5|143951.5|471
1630563300000|2021-09-02 06:15:00|144097.9|143967.9|144076.8|143986.8|144121.1|144015.9|144070.7|143958|524
1630563600000|2021-09-02 06:20:00|144077.3|143987.3|144104.8|144014.8|144120.7|144017.3|144067|143965.3|402
1630563900000|2021-09-02 06:25:00|144105|144015|144100.3|144010.3|144124.6|144016.4|144088.7|143981.5|331
1630564200000|2021-09-02 06:30:00|144096.1|144006.1|144096.7|144006.7|144117.7|144027.7|144090.7|144000.7|501
1630564500000|2021-09-02 06:35:00|144096|144006|143963.6|143873.6|144110.6|144020.6|143958|143862.3|534
1630564800000|2021-09-02 06:40:00|143963|143873|143928.7|143798.7|144040|143898.4|143761|143631|736
1630565100000|2021-09-02 06:45:00|143927.3|143797.3|143826.9|143696.9|143950|143825.4|143735.5|143605.5|709
1630565400000|2021-09-02 06:50:00|143825.9|143695.9|143708.9|143618.9|143881.1|143761.8|143704.9|143589.4|655
1630565700000|2021-09-02 06:55:00|143708.6|143618.6|143565.2|143475.2|143741.4|143648.8|143553.7|143463.7|644
1630566000000|2021-09-02 07:00:00|143565.6|143475.6|143593.8|143503.8|143603.8|143513.8|143559|143469|544
1630566300000|2021-09-02 07:05:00|143593.3|143503.3|143661.4|143571.4|143694.7|143592.3|143563.2|143473.2|623
1630566600000|2021-09-02 07:10:00|143656.7|143566.7|143647.4|143557.4|143665.8|143575.8|143617.2|143527.2|839
1630566900000|2021-09-02 07:15:00|143647.7|143557.7|143742.1|143652.1|143812.3|143706.2|143647.7|143557.7|1092
1630567200000|2021-09-02 07:20:00|143748.3|143658.3|143552.8|143462.8|143754.1|143664.1|143518.6|143428.6|1143
1630567500000|2021-09-02 07:25:00|143562.6|143472.6|143575.2|143485.2|143625.9|143535.9|143537.1|143447.1|1131
1630567800000|2021-09-02 07:30:00|143573.6|143483.6|143546.6|143456.6|143582.8|143492.8|143512.5|143422.5|1093
1630568100000|2021-09-02 07:35:00|143546|143456|143592|143502|143608.4|143518.4|143546|143456|1164
1630568400000|2021-09-02 07:40:00|143591.9|143501.9|143666.9|143536.9|143674.2|143558.1|143566.7|143476.7|1178
1630568700000|2021-09-02 07:45:00|143655.3|143525.3|143508|143418|143655.3|143551.8|143463.1|143373.1|1174
1630569000000|2021-09-02 07:50:00|143505.9|143415.9|143493|143403|143592.9|143483|143487.8|143397.8|1156
1630569300000|2021-09-02 07:55:00|143491.5|143401.5|143410.7|143320.7|143520.2|143430.2|143373|143283|984
1630569600000|2021-09-02 08:00:00|143408.6|143318.6|143371.4|143281.4|143543.1|143453.1|143364.5|143274.5|1057
1630569900000|2021-09-02 08:05:00|143371.7|143281.7|143446.1|143356.1|143503.6|143413.6|143361.1|143271.1|1016
1630570200000|2021-09-02 08:10:00|143445.4|143355.4|143311.5|143221.5|143447.7|143357.7|143260.6|143170.6|649
1630570500000|2021-09-02 08:15:00|143312.8|143222.8|143326.1|143236.1|143341.2|143251.2|143222.6|143114.3|617
1630570800000|2021-09-02 08:20:00|143327.2|143237.2|143309.1|143219.1|143329.1|143239.1|143191.3|143101.3|689
1630571100000|2021-09-02 08:25:00|143309.3|143219.3|143391.5|143301.5|143426.6|143336.6|143296.9|143206.9|748
1630571400000|2021-09-02 08:30:00|143386.5|143296.5|143316.4|143226.4|143386.5|143296.5|143252.7|143162.7|719
1630571700000|2021-09-02 08:35:00|143316.5|143226.5|143309.9|143219.9|143324|143234|143252.9|143162.9|608
1630572000000|2021-09-02 08:40:00|143306.4|143216.4|143481|143391|143529.6|143422.7|143304|143214|739
1630572300000|2021-09-02 08:45:00|143481.4|143391.4|143373.6|143283.6|143502.7|143412.7|143348.3|143258.3|666
1630572600000|2021-09-02 08:50:00|143375.7|143285.7|143500.5|143410.5|143500.5|143410.5|143365.7|143275.7|812
1630572900000|2021-09-02 08:55:00|143502.4|143412.4|143472.2|143382.2|143538.6|143448.6|143466.5|143376.5|767
1630573200000|2021-09-02 09:00:00|143471|143381|143405.8|143315.8|143494.3|143404.3|143399.3|143309.3|566
1630573500000|2021-09-02 09:05:00|143406.1|143316.1|143440.8|143350.8|143448.8|143358.8|143393.6|143303.6|543
1630573800000|2021-09-02 09:10:00|143442.3|143352.3|143563|143473|143563|143473|143437.5|143347.5|553
1630574100000|2021-09-02 09:15:00|143565.4|143475.4|143718.8|143628.8|143722.3|143632.3|143557.8|143467.8|651
1630574400000|2021-09-02 09:20:00|143716.5|143626.5|143688.9|143598.9|143724.9|143634.9|143674.3|143584.3|547
1630574700000|2021-09-02 09:25:00|143687.6|143597.6|143580.1|143490.1|143687.6|143597.6|143574.6|143484.6|592
1630575000000|2021-09-02 09:30:00|143580.6|143490.6|143628.3|143538.3|143690.7|143600.7|143574.3|143484.3|697
1630575300000|2021-09-02 09:35:00|143629.1|143539.1|143704.6|143614.6|143708.2|143618.2|143627.2|143537.2|707
1630575600000|2021-09-02 09:40:00|143700.7|143610.7|143737|143647|143777|143687|143674.8|143584.8|702
1630575900000|2021-09-02 09:45:00|143729.1|143639.1|143629.6|143539.6|143735.2|143645.2|143574.3|143484.3|732
1630576200000|2021-09-02 09:50:00|143630.8|143540.8|143657.3|143567.3|143658.2|143568.2|143574|143484|625
1630576500000|2021-09-02 09:55:00|143657.8|143567.8|143585.8|143495.8|143681.1|143591.1|143577.2|143487.2|684
1630576800000|2021-09-02 10:00:00|143587|143497|143688.8|143598.8|143692|143602|143566.2|143476.2|674
1630577100000|2021-09-02 10:05:00|143689.3|143599.3|143604.8|143514.8|143698.6|143608.6|143602.2|143512.2|472
1630577400000|2021-09-02 10:10:00|143601.1|143511.1|143564|143474|143608.8|143518.8|143538.9|143448.9|641
1630577700000|2021-09-02 10:15:00|143562.5|143472.5|143578.6|143488.6|143610.9|143520.9|143558.1|143468.1|603
1630578000000|2021-09-02 10:20:00|143578.3|143488.3|143536.2|143446.2|143588|143498|143531.9|143441.9|452
1630578300000|2021-09-02 10:25:00|143535.8|143445.8|143558.6|143468.6|143573|143483|143437.1|143347.1|606
1630578600000|2021-09-02 10:30:00|143554.9|143464.9|143564.5|143474.5|143566.7|143476.7|143506.7|143416.7|578
1630578900000|2021-09-02 10:35:00|143564.4|143474.4|143560|143470|143574|143484|143537.5|143447.5|563
1630579200000|2021-09-02 10:40:00|143564.9|143474.9|143441.6|143351.6|143566.3|143476.3|143441.2|143351.2|566
1630579500000|2021-09-02 10:45:00|143442.7|143352.7|143584.5|143494.5|143602.1|143512.1|143442.7|143352.7|584
1630579800000|2021-09-02 10:50:00|143584.3|143494.3|143378.9|143288.9|143586.5|143496.5|143373|143283|446
1630580100000|2021-09-02 10:55:00|143381.1|143291.1|143331.3|143241.3|143402.7|143312.7|143313|143223|737
1630580400000|2021-09-02 11:00:00|143328.7|143238.7|143448.4|143358.4|143467|143377|143310.9|143220.9|637
1630580700000|2021-09-02 11:05:00|143448.7|143358.7|143352.2|143262.2|143455.6|143365.6|143345.7|143255.7|570
1630581000000|2021-09-02 11:10:00|143352|143262|143404.6|143314.6|143415.9|143325.9|143351.8|143261.8|594
1630581300000|2021-09-02 11:15:00|143404.5|143314.5|143472.3|143382.3|143474.3|143384.3|143379.2|143289.2|616
1630581600000|2021-09-02 11:20:00|143472.2|143382.2|143538.3|143448.3|143567.3|143477.3|143460.8|143370.8|473
1630581900000|2021-09-02 11:25:00|143540.3|143450.3|143525.5|143435.5|143575.5|143485.5|143510.8|143420.8|502
1630582200000|2021-09-02 11:30:00|143527.3|143437.3|143528.3|143438.3|143545.5|143455.5|143519.7|143429.7|402
1630582500000|2021-09-02 11:35:00|143528.4|143438.4|143466|143376|143528.7|143438.7|143461.6|143371.6|576
1630582800000|2021-09-02 11:40:00|143465.6|143375.6|143409.7|143319.7|143466.6|143376.6|143382|143292|616
1630583100000|2021-09-02 11:45:00|143409.5|143319.5|143467.1|143377.1|143592.6|143502.6|143400.1|143310.1|652
1630583400000|2021-09-02 11:50:00|143463.9|143373.9|143385.6|143295.6|143466.1|143376.1|143377.5|143287.5|581
1630583700000|2021-09-02 11:55:00|143390.3|143300.3|143386.7|143296.7|143398.6|143308.6|143361.7|143271.7|609
1630584000000|2021-09-02 12:00:00|143386.2|143296.2|143405.7|143315.7|143405.8|143315.8|143359.7|143269.7|623
1630584300000|2021-09-02 12:05:00|143405.2|143315.2|143457.6|143367.6|143457.8|143367.8|143400.7|143310.7|538
1630584600000|2021-09-02 12:10:00|143457.5|143367.5|143456|143366|143469.3|143379.3|143381.6|143291.6|613
1630584900000|2021-09-02 12:15:00|143455.2|143365.2|143467.5|143377.5|143517|143427|143437.4|143347.4|625
1630585200000|2021-09-02 12:20:00|143469.8|143379.8|143506.5|143416.5|143579.9|143489.9|143452|143362|780
1630585500000|2021-09-02 12:25:00|143506.7|143416.7|143361.9|143231.9|143507.8|143417.8|143353.9|143223.9|645
1630585800000|2021-09-02 12:30:00|143327.6|143197.6|143409.3|143319.3|143490.9|143400.9|143307.4|143144.1|749
1630586100000|2021-09-02 12:35:00|143410.4|143320.4|143489.5|143399.5|143499|143409|143402.4|143312.4|438
1630586400000|2021-09-02 12:40:00|143492.2|143402.2|143552.4|143462.4|143590|143500|143489.1|143399.1|592
1630586700000|2021-09-02 12:45:00|143551.6|143461.6|143543|143453|143559.6|143469.6|143526.3|143436.3|552
1630587000000|2021-09-02 12:50:00|143543.5|143453.5|143376.7|143286.7|143546.6|143456.6|143367.1|143277.1|700
1630587300000|2021-09-02 12:55:00|143373.6|143283.6|143403.9|143313.9|143412.3|143322.3|143314.9|143224.9|664
1630587600000|2021-09-02 13:00:00|143403.1|143313.1|143487.9|143397.9|143497|143407|143385.5|143295.5|656
1630587900000|2021-09-02 13:05:00|143487.4|143397.4|143435.8|143345.8|143491.9|143401.9|143413.3|143323.3|662
1630588200000|2021-09-02 13:10:00|143435.5|143345.5|143439.5|143349.5|143454.4|143364.4|143399.7|143309.7|654
1630588500000|2021-09-02 13:15:00|143439.8|143349.8|143420.4|143330.4|143471|143381|143418.6|143328.6|651
1630588800000|2021-09-02 13:20:00|143419.7|143329.7|143402.5|143312.5|143466.6|143376.6|143387.2|143297.2|571
1630589100000|2021-09-02 13:25:00|143404.3|143314.3|143268.7|143178.7|143405.2|143315.2|143227|143137|701
1630589400000|2021-09-02 13:30:00|143269.5|143179.5|143286.9|143196.9|143356|143266|143240.2|143150.2|926
1630589700000|2021-09-02 13:35:00|143287.9|143197.9|143344.3|143254.3|143350.4|143260.4|143259.1|143169.1|798
1630590000000|2021-09-02 13:40:00|143344.2|143254.2|143295.6|143205.6|143359.1|143269.1|143295.6|143205.6|786
1630590300000|2021-09-02 13:45:00|143296.6|143206.6|143348.4|143258.4|143357.8|143267.8|143179.2|143089.2|865
1630590600000|2021-09-02 13:50:00|143346.9|143256.9|143485|143395|143485|143395|143339.5|143249.5|870
1630590900000|2021-09-02 13:55:00|143485.1|143395.1|143480|143390|143603|143513|143473.3|143383.3|754
1630591200000|2021-09-02 14:00:00|143479.2|143389.2|143711.3|143621.3|143772.4|143682.4|143461.4|143371.4|857
1630591500000|2021-09-02 14:05:00|143711.1|143621.1|143814.5|143724.5|143821.7|143731.7|143669.4|143579.4|875
1630591800000|2021-09-02 14:10:00|143812|143722|143909.9|143819.9|143921.8|143831.8|143728.8|143638.8|803
1630592100000|2021-09-02 14:15:00|143908.9|143818.9|143873|143783|143932.8|143842.8|143854.3|143764.3|805
1630592400000|2021-09-02 14:20:00|143872.1|143782.1|143833.9|143743.9|143873.6|143783.6|143830.9|143740.9|703
1630592700000|2021-09-02 14:25:00|143831.3|143741.3|143702.2|143612.2|143849.8|143759.8|143676.8|143586.8|709
1630593000000|2021-09-02 14:30:00|143698.4|143608.4|143748.9|143658.9|143769.6|143679.6|143647.4|143557.4|756
1630593300000|2021-09-02 14:35:00|143747.1|143657.1|143752.7|143662.7|143811.2|143721.2|143713.4|143623.4|709
1630593600000|2021-09-02 14:40:00|143754.4|143664.4|143913.2|143823.2|143916.4|143826.4|143747.5|143657.5|781
1630593900000|2021-09-02 14:45:00|143912.9|143822.9|143957.9|143867.9|143959.4|143869.4|143857.1|143767.1|715
1630594200000|2021-09-02 14:50:00|143951.8|143861.8|143956.9|143866.9|143975.8|143885.8|143899.3|143809.3|802
1630594500000|2021-09-02 14:55:00|143953.3|143863.3|143913.6|143823.6|143955|143865|143772.6|143682.6|851
1630594800000|2021-09-02 15:00:00|143914.3|143824.3|144026.5|143936.5|144028.8|143938.8|143909.2|143819.2|763
1630595100000|2021-09-02 15:05:00|144026.7|143936.7|144134|144044|144151|144061|144001.8|143911.8|705
1630595400000|2021-09-02 15:10:00|144135.5|144045.5|144210|144120|144221.1|144131.1|144092.5|144002.5|779
1630595700000|2021-09-02 15:15:00|144211.1|144121.1|144321.6|144231.6|144403.4|144313.4|144211.1|144121.1|689
1630596000000|2021-09-02 15:20:00|144322.2|144232.2|144679.1|144589.1|144696.7|144605.3|144322.2|144232.2|721
1630596300000|2021-09-02 15:25:00|144680|144590|144557|144467|144701.7|144611.7|144504|144414|775
1630596600000|2021-09-02 15:30:00|144550.3|144460.3|144549.4|144459.4|144562.1|144472.1|144425.3|144335.3|763
1630596900000|2021-09-02 15:35:00|144549|144459|144530.1|144440.1|144555|144465|144488.8|144398.8|718
1630597200000|2021-09-02 15:40:00|144528.1|144438.1|144783.6|144693.6|144947.5|144819|144501.4|144411.4|774
1630597500000|2021-09-02 15:45:00|144783.9|144693.9|144654.3|144564.3|144825.2|144719.6|144604.7|144514.7|618
1630597800000|2021-09-02 15:50:00|144655.3|144565.3|144727.8|144637.8|144754.7|144664.7|144644.1|144554.1|622
1630598100000|2021-09-02 15:55:00|144731.2|144641.2|144774.9|144684.9|144813.4|144723.4|144725|144635|691
1630598400000|2021-09-02 16:00:00|144775.4|144685.4|144729.4|144639.4|144780.6|144690.6|144728.3|144638.3|552
1630598700000|2021-09-02 16:05:00|144729.7|144639.7|144908.1|144818.1|144929|144839|144722.1|144632.1|572
1630599000000|2021-09-02 16:10:00|144914.5|144824.5|144943.9|144853.9|144995.9|144905.9|144899.4|144809.4|703
1630599300000|2021-09-02 16:15:00|144944.9|144854.9|144888.6|144798.6|144950.3|144860.3|144877.5|144787.5|627
1630599600000|2021-09-02 16:20:00|144887.5|144797.5|144885|144795|144911.2|144821.2|144881.4|144791.4|595
1630599900000|2021-09-02 16:25:00|144888.2|144798.2|144837.7|144747.7|144888.7|144798.7|144827.2|144737.2|631
1630600200000|2021-09-02 16:30:00|144837|144747|144748.3|144658.3|144841.4|144751.4|144745.7|144655.7|706
1630600500000|2021-09-02 16:35:00|144746.3|144656.3|144798.1|144708.1|144819.8|144729.8|144733.6|144643.6|650
1630600800000|2021-09-02 16:40:00|144797.7|144707.7|144720.7|144630.7|144797.7|144707.7|144717|144627|566
1630601100000|2021-09-02 16:45:00|144719.6|144629.6|144663.3|144573.3|144723.3|144633.3|144660.8|144550.8|679
1630601400000|2021-09-02 16:50:00|144660.5|144570.5|144645.8|144555.8|144684.8|144583.8|144638.3|144543.3|516
1630601700000|2021-09-02 16:55:00|144645.4|144555.4|144622.1|144532.1|144646.4|144556.4|144567|144477|613
1630602000000|2021-09-02 17:00:00|144621.4|144531.4|144559.7|144469.7|144641.1|144551.1|144553.9|144463.9|725
1630602300000|2021-09-02 17:05:00|144562.5|144472.5|144622.1|144532.1|144641.2|144551.2|144549.8|144459.8|564
1630602600000|2021-09-02 17:10:00|144619.2|144529.2|144740.9|144650.9|144751|144661|144611.7|144521.7|548
1630602900000|2021-09-02 17:15:00|144746.2|144656.2|144792.5|144702.5|144819.2|144729.2|144729.7|144639.7|534
1630603200000|2021-09-02 17:20:00|144795.1|144705.1|144815.5|144725.5|144833.5|144743.5|144787.5|144697.5|557
1630603500000|2021-09-02 17:25:00|144815.3|144725.3|144828.5|144738.5|144848.1|144758.1|144815.3|144725.3|482
1630603800000|2021-09-02 17:30:00|144825.6|144735.6|144830.1|144740.1|144859.9|144769.9|144822|144732|510
1630604100000|2021-09-02 17:35:00|144832.8|144742.8|144825.4|144735.4|144834.2|144744.2|144813.9|144723.9|695
1630604400000|2021-09-02 17:40:00|144829.4|144739.4|144842.1|144752.1|144847.3|144757.3|144810.5|144720.5|589
1630604700000|2021-09-02 17:45:00|144841.5|144751.5|144847.2|144757.2|144852.3|144762.3|144838.7|144748.7|427
1630605000000|2021-09-02 17:50:00|144846.9|144756.9|144813.6|144723.6|144850.7|144760.7|144811.8|144721.8|555
1630605300000|2021-09-02 17:55:00|144813.5|144723.5|144812.3|144722.3|144841.2|144751.2|144794.6|144704.6|502
1630605600000|2021-09-02 18:00:00|144808.8|144718.8|144855.6|144765.6|144868.5|144778.5|144798.4|144708.4|535
1630605900000|2021-09-02 18:05:00|144856.8|144766.8|144853.3|144763.3|144871.8|144781.8|144849|144759|497
1630606200000|2021-09-02 18:10:00|144852.9|144762.9|144828.6|144738.6|144861|144771|144825.8|144735.8|495
1630606500000|2021-09-02 18:15:00|144828.3|144738.3|144853.6|144763.6|144864|144774|144825.4|144735.4|509
1630606800000|2021-09-02 18:20:00|144852.4|144762.4|144846|144756|144856.7|144766.7|144840.6|144750.6|423
1630607100000|2021-09-02 18:25:00|144845.9|144755.9|144857.8|144767.8|144862|144772|144829.3|144739.3|410
1630607400000|2021-09-02 18:30:00|144857.1|144767.1|144843.3|144753.3|144862.5|144772.5|144834.5|144744.5|434
1630607700000|2021-09-02 18:35:00|144840.1|144750.1|144859.8|144769.8|144870.8|144780.8|144840.1|144750.1|565
1630608000000|2021-09-02 18:40:00|144857.9|144767.9|144881.6|144791.6|144891.5|144801.5|144849.8|144759.8|581
1630608300000|2021-09-02 18:45:00|144881.1|144791.1|144899.5|144809.5|144919.4|144829.4|144881.1|144791.1|429
1630608600000|2021-09-02 18:50:00|144913.4|144823.4|144903.5|144813.5|144933.3|144843.3|144900.1|144810.1|566
1630608900000|2021-09-02 18:55:00|144904.1|144814.1|144873.4|144783.4|144910.4|144820.4|144835.1|144745.1|652
1630609200000|2021-09-02 19:00:00|144870.6|144780.6|144846.3|144756.3|144897.8|144807.8|144840.7|144750.7|598
1630609500000|2021-09-02 19:05:00|144853.6|144763.6|144829.4|144739.4|144874.3|144767.3|144823.1|144731.6|485
1630609800000|2021-09-02 19:10:00|144831.3|144741.3|144819|144729|144843.6|144749.8|144777.1|144687.1|583
1630610100000|2021-09-02 19:15:00|144815.3|144725.3|144844.1|144754.1|144844.1|144754.1|144813.3|144711.2|475
1630610400000|2021-09-02 19:20:00|144844.3|144754.3|144825.4|144735.4|144852|144756.8|144817.1|144713.9|435
1630610700000|2021-09-02 19:25:00|144824.7|144734.7|144828.1|144738.1|144856.5|144746.6|144807|144694.7|361
1630611000000|2021-09-02 19:30:00|144828.9|144738.9|144821|144731|144855.4|144746.1|144804.5|144711.1|536
1630611300000|2021-09-02 19:35:00|144818.7|144728.7|144824.5|144734.5|144835.6|144745.6|144815.8|144725.8|575
1630611600000|2021-09-02 19:40:00|144825.1|144735.1|144795.2|144705.2|144831.7|144741.7|144783.1|144693.1|491
1630611900000|2021-09-02 19:45:00|144794.8|144704.8|144815.5|144725.5|144827.6|144737.6|144794.4|144704.4|516
1630612200000|2021-09-02 19:50:00|144814|144724|144810.4|144720.4|144815.6|144725.6|144798.9|144708.9|441
1630612500000|2021-09-02 19:55:00|144810.5|144720.5|144792.7|144702.7|144815.9|144725.9|144783.1|144693.1|666
1630612800000|2021-09-02 20:00:00|144793|144703|144744.4|144614.4|144804.2|144714.2|144716|144612.9|567
1630613100000|2021-09-02 20:05:00|144744.2|144614.2|144710.1|144620.1|144762.4|144658.5|144706.9|144600.7|586
1630613400000|2021-09-02 20:10:00|144713|144623|144720.8|144590.8|144733.2|144643.2|144691.8|144579.5|453
1630613700000|2021-09-02 20:15:00|144719.9|144589.9|144682.6|144592.6|144720.9|144599.9|144673|144560.9|190
1630614000000|2021-09-02 20:20:00|144682.3|144592.3|144692.6|144562.6|144701.2|144595.2|144665.2|144547.4|151
1630614300000|2021-09-02 20:25:00|144696|144566|144651.6|144561.6|144698.3|144577|144643.4|144538.5|196
1630614600000|2021-09-02 20:30:00|144647.8|144557.8|144652.4|144562.4|144674.9|144569.9|144636.9|144519.7|215
1630614900000|2021-09-02 20:35:00|144650.9|144560.9|144653.9|144523.9|144672.9|144564.4|144624.5|144506.9|157
1630615200000|2021-09-02 20:40:00|144654.8|144524.8|144633.5|144543.5|144667.5|144561.5|144601.5|144487.8|326
1630615500000|2021-09-02 20:45:00|144636.4|144546.4|144757.8|144541.2|144814.5|144621.9|144630.7|144469|344
1630615800000|2021-09-02 20:50:00|144756.5|144530.6|144717.9|144587.9|144786.5|144605.6|144708.2|144468.8|120
1630616100000|2021-09-02 20:55:00|144718.5|144588.5|144759.4|144551.5|144813|144596.2|144707.1|144447.6|175
1630616400000|2021-09-02 21:00:00|144792|144492|144708|144408|144848.1|144548.1|144457.8|144157.8|146
1630616700000|2021-09-02 21:05:00|144659.3|144359.3|144608.6|144356.2|144659.3|144474.5|144481.7|144211|293
1630617000000|2021-09-02 21:10:00|144624.7|144353|144629|144329|144670.2|144444.7|144468.3|144213.8|359
1630617300000|2021-09-02 21:15:00|144627.9|144327.9|144444.8|144144.8|144669.9|144383.3|144378.8|144116.8|366
1630617600000|2021-09-02 21:20:00|144453.9|144153.9|144492.7|144192.7|144495.8|144242.6|144304|144085.3|252
1630617900000|2021-09-02 21:25:00|144492.4|144192.4|144560.5|144260.5|144643.5|144343.5|144473.2|144190.1|248
1630618200000|2021-09-02 21:30:00|144654.8|144354.8|144597.5|144297.5|144686.3|144386.3|144519|144219|203
1630618500000|2021-09-02 21:35:00|144599.4|144299.4|144564.5|144264.5|144670.5|144370.5|144498.8|144198.8|204
1630618800000|2021-09-02 21:40:00|144564.6|144264.6|144571.4|144271.4|144686.3|144386.3|144538.1|144238.1|111
1630619100000|2021-09-02 21:45:00|144643.8|144343.8|144573.3|144273.3|144692.8|144392.8|144567|144267|122
1630619400000|2021-09-02 21:50:00|144572.6|144272.6|144630.2|144330.2|144693.6|144393.6|144563.5|144263.5|112
1630619700000|2021-09-02 21:55:00|144628.5|144328.5|144552.4|144252.4|144699.3|144399.3|144512.8|144212.8|141
1630620000000|2021-09-02 22:00:00|144537|144237|144624.1|144324.1|144660.4|144360.4|144537|144237|255
1630620300000|2021-09-02 22:05:00|144607.6|144307.6|144609.2|144309.2|144687.7|144387.7|144579.7|144285.6|265
1630620600000|2021-09-02 22:10:00|144608.7|144308.7|144600.5|144309.2|144696.5|144396.5|144590.9|144293.1|178
1630620900000|2021-09-02 22:15:00|144606.1|144306.1|144618.4|144318.4|144687|144387|144567.1|144267.1|193
1630621200000|2021-09-02 22:20:00|144621.6|144321.6|144626.5|144326.5|144667|144367|144570|144280.4|184
1630621500000|2021-09-02 22:25:00|144606.2|144306.2|144635.3|144335.3|144666|144366|144589.3|144289.3|200
1630621800000|2021-09-02 22:30:00|144657.3|144357.3|144603.9|144303.9|144657.3|144357.3|144567.1|144267.1|204
1630622100000|2021-09-02 22:35:00|144605.7|144305.7|144604.5|144304.5|144610.7|144336.5|144552.4|144252.4|175
1630622400000|2021-09-02 22:40:00|144574.3|144274.3|144566.3|144266.3|144609.7|144309.7|144533.3|144233.3|243
1630622700000|2021-09-02 22:45:00|144558.5|144258.5|144554.1|144254.1|144577|144277|144524.5|144224.5|218
1630623000000|2021-09-02 22:50:00|144541|144241|144544.5|144244.5|144576.5|144276.5|144512.5|144212.5|215
1630623300000|2021-09-02 22:55:00|144512.7|144212.7|144558.2|144258.2|144578.7|144278.7|144512.7|144212.7|241
1630623600000|2021-09-02 23:00:00|144551|144251|144600.6|144300.6|144605.9|144305.9|144542.1|144242.1|434
1630623900000|2021-09-02 23:05:00|144598.9|144298.9|144644.3|144359.4|144668.5|144475.5|144570.7|144277|477
1630624200000|2021-09-02 23:10:00|144643.9|144360.6|144635.5|144397.7|144662.5|144416|144623|144345.8|343
1630624500000|2021-09-02 23:15:00|144639|144384.5|144635.9|144370|144655.3|144399.5|144622.6|144351.2|374
1630624800000|2021-09-02 23:20:00|144636.4|144372.6|144643.5|144387.8|144667.2|144424|144625|144359.4|341
1630625100000|2021-09-02 23:25:00|144642.6|144389.7|144641.1|144342.8|144651.1|144390.1|144617.4|144332.5|274
1630625400000|2021-09-02 23:30:00|144638.5|144338.5|144573.7|144313.5|144647.4|144377.6|144553.2|144299.8|348
1630625700000|2021-09-02 23:35:00|144568.7|144307.4|144562.5|144337.8|144589.1|144389.4|144511.7|144307.4|274
1630626000000|2021-09-02 23:40:00|144566.4|144335.4|144578.7|144326.6|144590.1|144399.3|144516.7|144317.3|237
1630626300000|2021-09-02 23:45:00|144579.8|144333.3|144562.1|144337.6|144582.9|144394.4|144516.4|144316.6|228
1630626600000|2021-09-02 23:50:00|144565.2|144330.8|144563.3|144341.2|144582.8|144393.5|144511.4|144320.6|233
1630626900000|2021-09-02 23:55:00|144569.9|144335.5|144560.4|144344.7|144584.3|144392.6|144508.6|144312.5|237
1630627200000|2021-09-03 00:00:00|144571.8|144343.7|144507.3|144377.3|144585.9|144395.5|144496|144300|318
1630627500000|2021-09-03 00:05:00|144543.4|144337|144518.4|144301.1|144575.7|144381.2|144494.1|144280|319
1630627800000|2021-09-03 00:10:00|144518|144300.7|144528.3|144280.4|144552|144350|144470.7|144272|271
1630628100000|2021-09-03 00:15:00|144530.2|144278|144345.4|144140.9|144552.1|144297.1|144275.5|144087.6|291
1630628400000|2021-09-03 00:20:00|144342|144136.1|144360|144230|144388.2|144230|144309.3|144136|336
1630628700000|2021-09-03 00:25:00|144352.7|144222.7|144341.5|144211.5|144411.1|144229|144341.4|144169.2|279
1630629000000|2021-09-03 00:30:00|144340.4|144210.4|144344.3|144214.3|144376.7|144223.9|144313.4|144145.7|315
1630629300000|2021-09-03 00:35:00|144344.1|144214.1|144302.4|144172.4|144395|144225.8|144293.2|144145.6|513
1630629600000|2021-09-03 00:40:00|144305.3|144175.3|144256.9|144126.9|144320.6|144190.6|144232.9|144102.9|362
1630629900000|2021-09-03 00:45:00|144259.7|144129.7|144266.6|144136.6|144273.3|144143.3|144247.5|144117.5|257
1630630200000|2021-09-03 00:50:00|144266.9|144136.9|144271.7|144141.7|144283.8|144153.8|144259.1|144129.1|313
1630630500000|2021-09-03 00:55:00|144269.9|144139.9|144256.6|144126.6|144276.2|144146.2|144247.7|144117.7|300
1630630800000|2021-09-03 01:00:00|144256.3|144126.3|144260|144130|144279.7|144149.7|144255.7|144125.7|339
1630631100000|2021-09-03 01:05:00|144261.3|144131.3|144282.5|144152.5|144292.2|144162.2|144261.3|144131.3|304
1630631400000|2021-09-03 01:10:00|144282.3|144152.3|144302.5|144172.5|144302.5|144172.5|144275.7|144145.7|340
1630631700000|2021-09-03 01:15:00|144301.1|144171.1|144268.8|144138.8|144315|144185|144241.2|144111.2|448
1630632000000|2021-09-03 01:20:00|144267.6|144137.6|144278.6|144148.6|144285|144155|144262|144132|275
1630632300000|2021-09-03 01:25:00|144278|144148|144267.1|144137.1|144286.5|144156.5|144258.2|144128.2|292
1630632600000|2021-09-03 01:30:00|144267.3|144137.3|144310.6|144180.6|144346.7|144216.7|144243.4|144113.4|412
1630632900000|2021-09-03 01:35:00|144312.4|144182.4|144265|144135|144314.1|144184.1|144243.3|144127.8|404
1630633200000|2021-09-03 01:40:00|144264.1|144134.1|144317|144187|144347.2|144189.7|144254.1|144107|383
1630633500000|2021-09-03 01:45:00|144319|144189|144296.4|144166.4|144351.2|144201.6|144288|144123.2|653
1630633800000|2021-09-03 01:50:00|144294.6|144164.6|144316.4|144186.4|144357.6|144194.2|144289.8|144132.8|530
1630634100000|2021-09-03 01:55:00|144315.2|144185.2|144321.6|144191.6|144366.6|144198.4|144300.8|144130|579
1630634400000|2021-09-03 02:00:00|144321.1|144191.1|144370.7|144160.8|144388.3|144210.9|144314.9|144149|759
1630634700000|2021-09-03 02:05:00|144379.4|144155.5|144366.9|144155.3|144383.5|144204.6|144318.4|144139.7|970
1630635000000|2021-09-03 02:10:00|144374|144146.1|144357|144149.4|144377.6|144206.4|144260.5|144130.5|826
1630635300000|2021-09-03 02:15:00|144357.6|144152|144364.6|144141.1|144381|144203.7|144308|144119.7|577
1630635600000|2021-09-03 02:20:00|144365.2|144144|144314.2|144184.2|144374|144206.8|144308.8|144129.2|472
1630635900000|2021-09-03 02:25:00|144316.8|144186.8|144412.7|144184.8|144426.1|144238.1|144312.5|144130.3|433
1630636200000|2021-09-03 02:30:00|144415.5|144189.6|144419.9|144192.4|144444.2|144249.9|144379.9|144154.4|472
1630636500000|2021-09-03 02:35:00|144419.8|144192|144394.7|144188.2|144420|144236.8|144339|144154|327
1630636800000|2021-09-03 02:40:00|144361.3|144189.5|144396|144266|144433.2|144269|144361.3|144173.7|517
1630637100000|2021-09-03 02:45:00|144395.8|144265.8|144395.7|144265.7|144469.1|144283.4|144376.6|144208|435
1630637400000|2021-09-03 02:50:00|144403.5|144273.5|144445.9|144222.8|144454.7|144291.9|144371.7|144180.5|488
1630637700000|2021-09-03 02:55:00|144447.3|144219.7|144397.5|144267.5|144467.2|144276.3|144383.5|144185.2|529
1630638000000|2021-09-03 03:00:00|144392.1|144262.1|144299.7|144169.7|144442.6|144273.9|144258|144128|466
1630638300000|2021-09-03 03:05:00|144299.9|144169.9|144300|144170|144308.4|144178.4|144287.3|144157.3|234
1630638600000|2021-09-03 03:10:00|144298.9|144168.9|144307.4|144177.4|144313.5|144183.5|144289.2|144159.2|270
1630638900000|2021-09-03 03:15:00|144306.1|144176.1|144408|144161|144422.5|144227.4|144294.8|144152.1|507
1630639200000|2021-09-03 03:20:00|144402.2|144162.8|144411.9|144157.9|144429.3|144171.3|144375.7|144132|918
1630639500000|2021-09-03 03:25:00|144415.3|144154.6|144391.7|144261.7|144445.3|144277.6|144379|144145.7|479
1630639800000|2021-09-03 03:30:00|144393.3|144263.3|144398.4|144268.4|144462.5|144292.1|144384.9|144203|428
1630640100000|2021-09-03 03:35:00|144401.1|144271.1|144415.7|144285.7|144462.7|144295.2|144395.6|144228.8|323
1630640400000|2021-09-03 03:40:00|144420.7|144290.7|144401.7|144271.7|144476.6|144292.9|144397.5|144235.8|258
1630640700000|2021-09-03 03:45:00|144398.6|144268.6|144425.3|144295.3|144505.4|144308.7|144393.6|144228.4|579
1630641000000|2021-09-03 03:50:00|144462|144255.6|144419.9|144289.9|144494.6|144308.7|144403.9|144234.2|621
1630641300000|2021-09-03 03:55:00|144419.3|144289.3|144465.5|144256.6|144497.5|144306.3|144401.9|144226.7|585
1630641600000|2021-09-03 04:00:00|144461.4|144259.3|144417|144287|144478.7|144301.9|144400.7|144224.8|490
1630641900000|2021-09-03 04:05:00|144416.7|144286.7|144418.8|144288.8|144469.7|144301.5|144399.8|144231.5|498
1630642200000|2021-09-03 04:10:00|144418.2|144288.2|144421.5|144291.5|144491.4|144314.3|144399.7|144229.9|536
1630642500000|2021-09-03 04:15:00|144419.7|144289.7|144533.6|144312|144592.7|144383.5|144398.7|144236.4|517
1630642800000|2021-09-03 04:20:00|144534.2|144300.4|144477.2|144249.1|144547|144318.6|144425.8|144236.4|452
1630643100000|2021-09-03 04:25:00|144484.6|144243.3|144476.5|144266.8|144509.7|144306.8|144420.6|144227.5|484
1630643400000|2021-09-03 04:30:00|144476.3|144266.5|144536.5|144278.7|144545.1|144305|144423.9|144248|414
1630643700000|2021-09-03 04:35:00|144536|144283.9|144544.3|144298.5|144555.3|144317.2|144527|144271.7|385
1630644000000|2021-09-03 04:40:00|144545.5|144295.6|144551.4|144288.4|144566.5|144323.4|144538.8|144266.4|373
1630644300000|2021-09-03 04:45:00|144549.3|144297.1|144522.9|144290|144564|144321.4|144520.2|144265.3|365
1630644600000|2021-09-03 04:50:00|144521.1|144290.2|144525.6|144298.7|144539.4|144321.9|144519.9|144272.3|208
1630644900000|2021-09-03 04:55:00|144522|144294.6|144529.7|144303.9|144552.1|144315.2|144519.1|144268.2|196
1630645200000|2021-09-03 05:00:00|144529.8|144313.6|144525.5|144395.5|144543.9|144413.9|144455.1|144286.6|638
1630645500000|2021-09-03 05:05:00|144526.2|144396.2|144556.1|144426.1|144569.3|144439.3|144525.4|144395.4|490
1630645800000|2021-09-03 05:10:00|144556.8|144426.8|144508.7|144378.7|144560.3|144430.3|144496.5|144366.5|440
1630646100000|2021-09-03 05:15:00|144508.5|144378.5|144535.8|144405.8|144537.6|144407.6|144503.4|144373.4|469
1630646400000|2021-09-03 05:20:00|144534|144404|144527.3|144397.3|144541.2|144412.1|144492.5|144380.3|533
1630646700000|2021-09-03 05:25:00|144528.3|144398.3|144527.4|144397.4|144551.8|144421.8|144487.9|144357.9|658
1630647000000|2021-09-03 05:30:00|144528.5|144398.5|144473.7|144343.7|144542.8|144412.8|144411.1|144310.4|531
1630647300000|2021-09-03 05:35:00|144474.9|144344.9|144438.3|144348.3|144474.9|144376.9|144426.7|144327.9|335
1630647600000|2021-09-03 05:40:00|144438.1|144348.1|144435.3|144345.3|144465.4|144356.5|144426.4|144322.5|318
1630647900000|2021-09-03 05:45:00|144436|144346|144460.2|144330.2|144460.2|144351.7|144419.8|144318.1|323
1630648200000|2021-09-03 05:50:00|144456.6|144326.6|144433.7|144343.7|144469.8|144363.5|144421.8|144313.6|305
1630648500000|2021-09-03 05:55:00|144433.8|144343.8|144462.7|144332.7|144469.5|144359.1|144427.3|144319.9|357
1630648800000|2021-09-03 06:00:00|144458.4|144328.4|144442.7|144352.7|144507.4|144405.7|144419.5|144312.3|770
1630649100000|2021-09-03 06:05:00|144445.4|144355.4|144400.5|144310.5|144481.4|144391.4|144377.7|144287.7|558
1630649400000|2021-09-03 06:10:00|144402|144312|144433|144343|144498.5|144392.1|144390.2|144300.2|632
1630649700000|2021-09-03 06:15:00|144431.3|144341.3|144528.3|144438.3|144588.8|144482.5|144397.3|144307.3|626
1630650000000|2021-09-03 06:20:00|144528.8|144438.8|144582.7|144452.7|144597.4|144501.8|144502.1|144394.3|647
1630650300000|2021-09-03 06:25:00|144583.5|144453.5|144664|144574|144689.7|144587.6|144534.4|144434.2|620
1630650600000|2021-09-03 06:30:00|144661.8|144571.8|144887.3|144797.3|144920.8|144830.8|144661.8|144551.2|748
1630650900000|2021-09-03 06:35:00|144886.8|144796.8|144901|144811|144919.6|144829.6|144853|144763|628
1630651200000|2021-09-03 06:40:00|144900.3|144810.3|144768|144678|144905.1|144815.1|144761.5|144657.8|618
1630651500000|2021-09-03 06:45:00|144768.3|144678.3|144746.6|144656.6|144785|144695|144700.6|144610.6|727
1630651800000|2021-09-03 06:50:00|144746.7|144656.7|144798.2|144708.2|144803.7|144713.7|144740.3|144650.3|557
1630652100000|2021-09-03 06:55:00|144797.4|144707.4|144799.3|144709.3|144805|144715|144778.2|144688.2|561
1630652400000|2021-09-03 07:00:00|144797.4|144707.4|144749.6|144659.6|144805.4|144715.4|144716|144626|789
1630652700000|2021-09-03 07:05:00|144749.9|144659.9|144785.1|144695.1|144821.5|144731.5|144748.5|144658.5|675
1630653000000|2021-09-03 07:10:00|144784.2|144694.2|144782.5|144692.5|144807.2|144717.2|144713.1|144623.1|789
1630653300000|2021-09-03 07:15:00|144780.3|144690.3|144402.2|144312.2|144793.5|144703.5|144377.2|144287.2|775
1630653600000|2021-09-03 07:20:00|144404.3|144314.3|144337.7|144247.7|144419.2|144329.2|144328.2|144238.2|724
1630653900000|2021-09-03 07:25:00|144337.6|144247.6|144268.7|144178.7|144341|144251|144247.2|144157.2|640
1630654200000|2021-09-03 07:30:00|144268|144178|144199.8|144109.8|144292.4|144202.4|144199.1|144109.1|698
1630654500000|2021-09-03 07:35:00|144199.7|144109.7|144255.4|144165.4|144262.9|144172.9|144074.6|143984.6|800
1630654800000|2021-09-03 07:40:00|144256.3|144166.3|144395.3|144305.3|144398.5|144308.5|144241.8|144151.8|696
1630655100000|2021-09-03 07:45:00|144395.6|144305.6|144522.8|144432.8|144539.1|144449.1|144365.4|144275.4|801
1630655400000|2021-09-03 07:50:00|144522.3|144432.3|144481.2|144391.2|144522.3|144432.3|144470.6|144380.6|803
1630655700000|2021-09-03 07:55:00|144474.9|144384.9|144478.7|144388.7|144507.4|144417.4|144432.3|144342.3|746
1630656000000|2021-09-03 08:00:00|144477.9|144387.9|144353.6|144263.6|144499.9|144409.9|144266.8|144176.8|692
1630656300000|2021-09-03 08:05:00|144348.6|144258.6|144407.6|144317.6|144416.8|144326.8|144300.4|144210.4|745
1630656600000|2021-09-03 08:10:00|144407.7|144317.7|144219.5|144129.5|144425.6|144335.6|144190.6|144100.6|776
1630656900000|2021-09-03 08:15:00|144221.3|144131.3|144122.1|144032.1|144233.2|144143.2|144107.6|144017.6|762
1630657200000|2021-09-03 08:20:00|144123.5|144033.5|144259.9|144169.9|144268.2|144178.2|144122.5|144032.5|847
1630657500000|2021-09-03 08:25:00|144261.6|144171.6|144153.8|144063.8|144274|144184|144138.8|144048.8|732
1630657800000|2021-09-03 08:30:00|144151.8|144061.8|144209.1|144119.1|144216.3|144126.3|144147.1|144057.1|713
1630658100000|2021-09-03 08:35:00|144209.8|144119.8|144192.1|144102.1|144227.3|144137.3|144143.9|144053.9|683
1630658400000|2021-09-03 08:40:00|144191.5|144101.5|144144.2|144054.2|144193.1|144103.1|144127.6|144037.6|603
1630658700000|2021-09-03 08:45:00|144145.1|144055.1|144062.1|143972.1|144145.9|144055.9|144018.9|143928.9|731
1630659000000|2021-09-03 08:50:00|144062.5|143972.5|144093.3|144003.3|144099.7|144009.7|144017.1|143927.1|783
1630659300000|2021-09-03 08:55:00|144088.4|143998.4|144212.2|144122.2|144240.4|144150.4|144073.5|143983.5|726
1630659600000|2021-09-03 09:00:00|144211.8|144121.8|144228.8|144138.8|144342.3|144252.3|144176.5|144086.5|646
1630659900000|2021-09-03 09:05:00|144229.4|144139.4|144229.1|144139.1|144321.7|144231.7|144220.6|144130.6|692
1630660200000|2021-09-03 09:10:00|144221.9|144131.9|144261.6|144171.6|144308.8|144218.8|144221.9|144131.9|737
1630660500000|2021-09-03 09:15:00|144262.1|144172.1|144213.8|144123.8|144279|144189|144195.5|144105.5|712
1630660800000|2021-09-03 09:20:00|144213.3|144123.3|144191.1|144101.1|144243|144153|144166.2|144076.2|653
1630661100000|2021-09-03 09:25:00|144187.8|144097.8|144119.5|144029.5|144256.6|144166.6|144077.3|143987.3|633
1630661400000|2021-09-03 09:30:00|144118.8|144028.8|144054.3|143964.3|144153.3|144063.3|143998.3|143908.3|593
1630661700000|2021-09-03 09:35:00|144087.6|143997.6|143980.1|143890.1|144135.5|144045.5|143868.5|143778.5|666
1630662000000|2021-09-03 09:40:00|143979.9|143889.9|144098.9|144008.9|144117.5|144027.5|143979.4|143889.4|655
1630662300000|2021-09-03 09:45:00|144098|144008|143992.2|143902.2|144102.3|144012.3|143932.9|143842.9|734
1630662600000|2021-09-03 09:50:00|143991.1|143901.1|143946.9|143856.9|144020.8|143930.8|143942.6|143852.6|773
1630662900000|2021-09-03 09:55:00|143947.1|143857.1|144036.3|143946.3|144100.3|144010.3|143947.1|143857.1|723
1630663200000|2021-09-03 10:00:00|144010.7|143920.7|144036.2|143946.2|144112.8|144022.8|144010.7|143920.7|781
1630663500000|2021-09-03 10:05:00|144035.4|143945.4|144036.2|143946.2|144048.5|143958.5|143962.1|143872.1|682
1630663800000|2021-09-03 10:10:00|144037.1|143947.1|143952.6|143862.6|144052.5|143962.5|143917.4|143827.4|683
1630664100000|2021-09-03 10:15:00|143952.7|143862.7|143946.5|143856.5|143965.7|143875.7|143895.2|143805.2|663
1630664400000|2021-09-03 10:20:00|143947.1|143857.1|143947.8|143857.8|143962.3|143872.3|143911|143821|691
1630664700000|2021-09-03 10:25:00|143947.7|143857.7|143960.5|143870.5|143978.1|143888.1|143940.3|143850.3|532
1630665000000|2021-09-03 10:30:00|143958.3|143868.3|143934|143844|144025.4|143935.4|143926.4|143836.4|546
1630665300000|2021-09-03 10:35:00|143934.2|143844.2|143867.3|143777.3|144000|143910|143850.7|143760.7|582
1630665600000|2021-09-03 10:40:00|143867.4|143777.4|143879.8|143789.8|143913.7|143823.7|143812.6|143722.6|704
1630665900000|2021-09-03 10:45:00|143879.3|143789.3|143887.5|143797.5|143942.2|143852.2|143864.2|143774.2|702
1630666200000|2021-09-03 10:50:00|143887.4|143797.4|143886.9|143796.9|143904.1|143814.1|143848|143758|575
1630666500000|2021-09-03 10:55:00|143887.1|143797.1|143854.6|143764.6|143907.6|143817.6|143853.9|143763.9|627
1630666800000|2021-09-03 11:00:00|143855.2|143765.2|143690.5|143600.5|143861.5|143771.5|143666.8|143576.8|664
1630667100000|2021-09-03 11:05:00|143690.1|143600.1|143779.2|143689.2|143829.7|143739.7|143682.2|143592.2|665
1630667400000|2021-09-03 11:10:00|143778.8|143688.8|143816.8|143726.8|143832.7|143742.7|143772|143682|695
1630667700000|2021-09-03 11:15:00|143817.7|143727.7|143764.9|143674.9|143819.2|143729.2|143754.9|143664.9|656
1630668000000|2021-09-03 11:20:00|143762.6|143672.6|143570.3|143480.3|143762.9|143672.9|143559.3|143469.3|701
1630668300000|2021-09-03 11:25:00|143570.2|143480.2|143563.6|143473.6|143575.7|143485.7|143504.4|143414.4|689
1630668600000|2021-09-03 11:30:00|143563.7|143473.7|143551.3|143461.3|143639.5|143549.5|143525.7|143435.7|725
1630668900000|2021-09-03 11:35:00|143553.2|143463.2|143592.3|143502.3|143636.6|143546.6|143520.6|143430.6|688
1630669200000|2021-09-03 11:40:00|143596.3|143506.3|143669.5|143579.5|143690.6|143600.6|143559.6|143469.6|621
1630669500000|2021-09-03 11:45:00|143668.6|143578.6|143570.4|143480.4|143670|143580|143519.2|143429.2|647
1630669800000|2021-09-03 11:50:00|143570.8|143480.8|143502.6|143412.6|143571.3|143481.3|143425.3|143335.3|588
1630670100000|2021-09-03 11:55:00|143502.7|143412.7|143643.8|143553.8|143656.7|143566.7|143482.3|143392.3|676
1630670400000|2021-09-03 12:00:00|143644.3|143554.3|143619.3|143529.3|143707.7|143617.7|143614.3|143524.3|758
1630670700000|2021-09-03 12:05:00|143619.2|143529.2|143526.5|143436.5|143624.7|143534.7|143499.7|143409.7|738
1630671000000|2021-09-03 12:10:00|143526.1|143436.1|143477.2|143387.2|143553.1|143463.1|143454.2|143364.2|648
1630671300000|2021-09-03 12:15:00|143477.1|143387.1|143506.2|143416.2|143516.5|143426.5|143429.9|143339.9|751
1630671600000|2021-09-03 12:20:00|143503.5|143413.5|143513.1|143423.1|143586.7|143496.7|143502.9|143412.9|731
1630671900000|2021-09-03 12:25:00|143513.6|143423.6|143694.1|143472.1|143760|143540.1|143513.4|143423.4|696
1630672200000|2021-09-03 12:30:00|143664.8|143495.2|142934.7|142844.7|143711.9|143495.2|142777.4|142642.2|1039
1630672500000|2021-09-03 12:35:00|142937.5|142847.5|143355.3|143265.3|143392.9|143272.9|142921.4|142809.2|1013
1630672800000|2021-09-03 12:40:00|143347|143257|143652|143522|143950.3|143705.1|143339.5|143209.5|1041
1630673100000|2021-09-03 12:45:00|143653.6|143523.6|143280.2|143190.2|143690.9|143560.9|143280.2|143190.2|937
1630673400000|2021-09-03 12:50:00|143281.3|143191.3|143073.7|142983.7|143294.4|143204.4|142995.9|142885.7|922
1630673700000|2021-09-03 12:55:00|143072.9|142982.9|143174.5|143084.5|143181.7|143091.7|142833.3|142731.8|931
1630674000000|2021-09-03 13:00:00|143174.4|143084.4|142980.8|142890.8|143177.8|143087.8|142972.7|142867.2|951
1630674300000|2021-09-03 13:05:00|142979.3|142889.3|142943.2|142853.2|143022|142932|142908.1|142818.1|1014
1630674600000|2021-09-03 13:10:00|142943.3|142853.3|142939.8|142849.8|143100.6|143010.6|142935.4|142845.4|841
1630674900000|2021-09-03 13:15:00|142942.2|142852.2|143076.4|142986.4|143077.9|142987.9|142928.9|142838.9|905
1630675200000|2021-09-03 13:20:00|143075.8|142985.8|143158.8|143068.8|143270.8|143180.8|143072.8|142982.8|845
1630675500000|2021-09-03 13:25:00|143153.6|143063.6|143196.7|143106.7|143220.1|143130.1|142999.5|142909.1|948
1630675800000|2021-09-03 13:30:00|143197.2|143107.2|143010.4|142920.4|143214.1|143124.1|142992.4|142902.4|917
1630676100000|2021-09-03 13:35:00|143024.8|142934.8|143443.7|143353.7|143533.5|143428.8|143018.8|142928.8|1016
1630676400000|2021-09-03 13:40:00|143445.4|143355.4|143524.8|143434.8|143574.5|143484.5|143445.4|143355.4|954
1630676700000|2021-09-03 13:45:00|143521.4|143431.4|143452.5|143362.5|143569.7|143479.7|143408.5|143318.5|869
1630677000000|2021-09-03 13:50:00|143452.2|143362.2|143382.8|143292.8|143453.1|143363.1|143326.2|143236.2|842
1630677300000|2021-09-03 13:55:00|143382.5|143292.5|143437.9|143232.9|143456.3|143303.6|143198.7|143108.7|878
1630677600000|2021-09-03 14:00:00|143400.9|143270.9|143381.8|143291.8|143442.3|143341.5|143312.1|143168.6|965
1630677900000|2021-09-03 14:05:00|143384.2|143294.2|143419.5|143329.5|143507|143417|143378.2|143288.2|922
1630678200000|2021-09-03 14:10:00|143418.7|143328.7|143260.2|143170.2|143439.7|143349.7|143254.2|143164.2|891
1630678500000|2021-09-03 14:15:00|143259.9|143169.9|143152.9|143062.9|143261.3|143171.3|143104.7|143014.7|847
1630678800000|2021-09-03 14:20:00|143153|143063|143096.1|143006.1|143157.6|143067.6|143071.7|142981.7|793
1630679100000|2021-09-03 14:25:00|143095.6|143005.6|142947.2|142857.2|143096.1|143006.1|142876.1|142786.1|831
1630679400000|2021-09-03 14:30:00|142947.8|142857.8|142634.6|142544.6|142961.7|142871.7|142634.6|142544.6|879
1630679700000|2021-09-03 14:35:00|142633.3|142543.3|142867.8|142777.8|142884.4|142794.4|142572.8|142482.8|877
1630680000000|2021-09-03 14:40:00|142868.8|142778.8|142847.5|142757.5|142989.2|142899.2|142837.5|142747.5|862
1630680300000|2021-09-03 14:45:00|142846.5|142756.5|142950.9|142860.9|142950.9|142860.9|142803.3|142713.3|852
1630680600000|2021-09-03 14:50:00|142952|142862|143158.5|143068.5|143163.6|143073.6|142898.7|142808.7|864
1630680900000|2021-09-03 14:55:00|143157.2|143067.2|142765.7|142675.7|143158.2|143068.2|142681.4|142591.4|978
1630681200000|2021-09-03 15:00:00|142758.5|142668.5|142672.9|142582.9|142793.4|142703.4|142648.7|142558.7|798
1630681500000|2021-09-03 15:05:00|142672.8|142582.8|142588.9|142498.9|142711.3|142621.3|142574.5|142484.5|742
1630681800000|2021-09-03 15:10:00|142589.2|142499.2|142670.1|142580.1|142704|142614|142548.1|142458.1|731
1630682100000|2021-09-03 15:15:00|142670.8|142580.8|142839.5|142749.5|142842.7|142752.7|142646.3|142556.3|757
1630682400000|2021-09-03 15:20:00|142837.3|142747.3|142839|142749|142885.4|142795.4|142821.5|142731.5|697
1630682700000|2021-09-03 15:25:00|142838.3|142748.3|142823.2|142733.2|142838.4|142748.4|142780.5|142690.5|705
1630683000000|2021-09-03 15:30:00|142823.1|142733.1|142880.2|142790.2|142886.5|142796.5|142817.4|142724.7|786
1630683300000|2021-09-03 15:35:00|142881.4|142791.4|142927.9|142837.9|142938.4|142848.4|142880|142790|614
1630683600000|2021-09-03 15:40:00|142932.4|142842.4|142823|142733|142933.1|142843.1|142795|142705|668
1630683900000|2021-09-03 15:45:00|142824.8|142734.8|142921.5|142831.5|142934|142844|142822.3|142732.3|708
1630684200000|2021-09-03 15:50:00|142924.7|142834.7|142887.9|142797.9|143006.7|142913.6|142867.6|142777.6|576
1630684500000|2021-09-03 15:55:00|142887.2|142797.2|142900.2|142810.2|142935.5|142845.5|142874.8|142784.8|746
1630684800000|2021-09-03 16:00:00|142901|142811|142903.5|142813.5|142956|142866|142892.1|142802.1|664
1630685100000|2021-09-03 16:05:00|142903.4|142813.4|142948.1|142858.1|142990.6|142886.3|142884.1|142794.1|628
1630685400000|2021-09-03 16:10:00|142950.3|142860.3|142957.6|142867.6|143009.1|142887.3|142947.9|142857.9|712
1630685700000|2021-09-03 16:15:00|142957.5|142867.5|142926.9|142836.9|142974|142884|142911.7|142821.7|615
1630686000000|2021-09-03 16:20:00|142926.1|142836.1|142935.5|142845.5|142941.8|142851.8|142904.8|142814.8|596
1630686300000|2021-09-03 16:25:00|142934.6|142844.6|142966.7|142876.7|142998.2|142908.2|142926.7|142836.7|700
1630686600000|2021-09-03 16:30:00|142964.7|142874.7|142954.2|142864.2|142980.2|142890.2|142950.4|142860.4|535
1630686900000|2021-09-03 16:35:00|142953.5|142863.5|142956.1|142866.1|142974.4|142884.4|142899.8|142809.8|622
1630687200000|2021-09-03 16:40:00|142954.7|142864.7|142976.6|142886.6|142995|142905|142952.8|142862.8|460
1630687500000|2021-09-03 16:45:00|142975.8|142885.8|143052.5|142962.5|143074.4|142984.4|142975.7|142885.7|553
1630687800000|2021-09-03 16:50:00|143055.6|142965.6|142899.4|142809.4|143204.3|143082.3|142894.6|142804.6|797
1630688100000|2021-09-03 16:55:00|142900.7|142810.7|142863.9|142773.9|142935.9|142845.9|142852.9|142762.9|659
1630688400000|2021-09-03 17:00:00|142874.5|142784.5|142925.6|142835.6|142968.7|142878.7|142840.8|142750.8|621
1630688700000|2021-09-03 17:05:00|142927.8|142837.8|142861.2|142771.2|142941.1|142837.8|142834.8|142744.8|644
1630689000000|2021-09-03 17:10:00|142860.7|142770.7|142848.7|142758.7|142884|142794|142846.5|142751.9|527
1630689300000|2021-09-03 17:15:00|142847.7|142757.7|142911.3|142821.3|142918.3|142824.8|142845.2|142755.2|729
1630689600000|2021-09-03 17:20:00|142911.6|142821.6|142802.5|142712.5|142913.9|142823.9|142801.1|142711.1|639
1630689900000|2021-09-03 17:25:00|142802.4|142712.4|142796.8|142706.8|142828.9|142738.9|142793.2|142703.2|581
1630690200000|2021-09-03 17:30:00|142796.6|142706.6|142851.1|142761.1|142853.5|142763.5|142777.1|142687.1|580
1630690500000|2021-09-03 17:35:00|142850.8|142760.8|142862.3|142772.3|142880.3|142790.3|142850.8|142760.8|734
1630690800000|2021-09-03 17:40:00|142862.9|142772.9|142859|142769|142885.9|142795.9|142841.5|142751.5|816
1630691100000|2021-09-03 17:45:00|142859.9|142769.9|142774.3|142684.3|142867.8|142777.8|142764.7|142674.7|686
1630691400000|2021-09-03 17:50:00|142774.2|142684.2|142682.4|142592.4|142783.4|142693.4|142675.9|142585.9|615
1630691700000|2021-09-03 17:55:00|142681.5|142591.5|142669.4|142579.4|142684.3|142594.3|142625|142535|665
1630692000000|2021-09-03 18:00:00|142669.5|142579.5|142777.6|142687.6|142842.6|142752.6|142669.5|142579.5|700
1630692300000|2021-09-03 18:05:00|142778.5|142688.5|142722|142632|142788.6|142698.6|142715.7|142625.7|583
1630692600000|2021-09-03 18:10:00|142722.1|142632.1|142719.9|142629.9|142731.9|142641.9|142715.2|142625.2|668
1630692900000|2021-09-03 18:15:00|142719.8|142629.8|142733.2|142643.2|142749.8|142659.8|142718.4|142628.4|656
1630693200000|2021-09-03 18:20:00|142733|142643|142713|142623|142739.4|142649.4|142708|142618|647
1630693500000|2021-09-03 18:25:00|142712.7|142622.7|142717.4|142627.4|142746|142656|142712.3|142622.3|770
1630693800000|2021-09-03 18:30:00|142716.7|142626.7|142742.9|142652.9|142745.6|142655.6|142710.2|142620.2|652
1630694100000|2021-09-03 18:35:00|142743|142653|142727.2|142637.2|142745.7|142655.7|142714.5|142624.5|630
1630694400000|2021-09-03 18:40:00|142726.6|142636.6|142731.8|142641.8|142749.1|142659.1|142718.5|142628.5|717
1630694700000|2021-09-03 18:45:00|142738.1|142648.1|142716|142626|142743.9|142653.9|142715.4|142625.4|663
1630695000000|2021-09-03 18:50:00|142714.7|142624.7|142741.1|142651.1|142751|142661|142713.5|142623.5|569
1630695300000|2021-09-03 18:55:00|142741.8|142651.8|142820.2|142730.2|142834|142744|142729.1|142639.1|638
1630695600000|2021-09-03 19:00:00|142817.3|142727.3|142815.6|142725.6|142896.2|142787.7|142814.2|142724.2|592
1630695900000|2021-09-03 19:05:00|142814.9|142724.9|142927|142837|142948.5|142858.5|142808.5|142718.5|527
1630696200000|2021-09-03 19:10:00|142927.6|142837.6|142899.8|142809.8|142954.3|142864.3|142888.2|142798.2|598
1630696500000|2021-09-03 19:15:00|142899.6|142809.6|143014.9|142924.9|143022.5|142932.5|142899.6|142809.6|630
1630696800000|2021-09-03 19:20:00|143016.5|142926.5|142989.5|142899.5|143058|142968|142969.6|142879.6|630
1630697100000|2021-09-03 19:25:00|142990|142900|142995.4|142905.4|143057.4|142965|142977.4|142887.4|557
1630697400000|2021-09-03 19:30:00|142997.1|142907.1|143028.7|142938.7|143031.5|142941.5|142984.6|142894.6|461
1630697700000|2021-09-03 19:35:00|143026.9|142936.9|143029.3|142899.3|143183.6|143053.6|143018.4|142892.2|380
1630698000000|2021-09-03 19:40:00|143030.5|142900.5|143050.3|142920.3|143060.1|142948.6|143009|142879|790
1630698300000|2021-09-03 19:45:00|143050.7|142920.7|142992.7|142902.7|143050.7|142920.7|142973.5|142864.8|389
1630698600000|2021-09-03 19:50:00|142992.5|142902.5|142977.8|142847.8|142999.9|142902.5|142915.7|142825.7|619
1630698900000|2021-09-03 19:55:00|142978.8|142848.8|142972.5|142882.5|143011|142898.6|142883.4|142779.8|629
1630699200000|2021-09-03 20:00:00|142966.5|142876.5|143047.7|142917.7|143080.7|142963.7|142966.1|142876.1|624
1630699500000|2021-09-03 20:05:00|143047.8|142917.8|143062.4|142932.4|143097.3|142967.3|143039.5|142909.5|612
1630699800000|2021-09-03 20:10:00|143061.4|142931.4|143067.7|142937.7|143069.8|142939.8|143043.7|142913.7|566
1630700100000|2021-09-03 20:15:00|143068.8|142938.8|143058.8|142928.8|143073|142943|143053.5|142923.5|180
1630700400000|2021-09-03 20:20:00|143057.5|142927.5|143055.9|142925.9|143087.8|142957.8|143051.8|142921.8|148
1630700700000|2021-09-03 20:25:00|143055.3|142925.3|143067.4|142937.4|143076.8|142946.8|143043.5|142913.5|171
1630701000000|2021-09-03 20:30:00|143068.7|142938.7|143183|143053|143183|143053|143052.5|142922.5|242
1630701300000|2021-09-03 20:35:00|143128|142998|143126.7|142996.7|143162.6|143032.6|143086|142956|164
1630701600000|2021-09-03 20:40:00|143126|142996|143227.1|143097.1|143366.1|143116.1|143108.2|142892|274
1630701900000|2021-09-03 20:45:00|143225|143095|143225.1|143095.1|143396.4|143158.7|143170.5|142936|373
1630702200000|2021-09-03 20:50:00|143223.2|143093.2|143257.2|142957.2|143367|143122.5|143223.2|142957.2|210
1630702500000|2021-09-03 20:55:00|143296|142996|143307.7|143007.7|143325.5|143025.5|143255.6|142955.6|110
1630872000000|2021-09-05 20:00:00|143007.3|142657.3|143007.3|142657.3|143007.3|142657.3|143007.3|142657.3|1
1630872900000|2021-09-05 20:15:00|143032.4|142682.4|143032.4|142682.4|143033.6|142683.6|143032.4|142682.4|3
1630873200000|2021-09-05 20:20:00|143034.4|142684.4|143034.4|142684.4|143034.4|142684.4|143034.4|142684.4|1
1630873500000|2021-09-05 20:25:00|143046.9|142696.9|143049.4|142694.4|143086.2|142731.2|143046.9|142692.7|9
1630874700000|2021-09-05 20:45:00|143049.7|142694.7|143049.4|142694.4|143049.7|142694.7|143048.4|142693.4|3
1630875000000|2021-09-05 20:50:00|143090.5|142735.5|143090.5|142735.5|143090.5|142735.5|143090.5|142735.5|1
1630875300000|2021-09-05 20:55:00|143100|142745|143110.5|142755.5|143125.5|142770.5|143090.5|142735.5|15
1630875600000|2021-09-05 21:00:00|143098.3|142743.3|143100|142745|143111|142756|143050.4|142695.4|29
1630875900000|2021-09-05 21:05:00|143090.5|142735.5|143091.2|142736.2|143092.8|142737.8|143051|142696|25
1630876200000|2021-09-05 21:10:00|143090.4|142735.4|143041|142686|143111|142756|143041|142686|32
1630876500000|2021-09-05 21:15:00|143089.8|142734.8|143117.7|142762.7|143134|142779|143070|142715|48
1630876800000|2021-09-05 21:20:00|143109.3|142754.3|143104.3|142749.3|143130.8|142775.8|143092|142737|59
1630877100000|2021-09-05 21:25:00|143101.5|142746.5|143116.8|142761.8|143129.2|142774.2|143075.9|142720.9|42
1630877400000|2021-09-05 21:30:00|143115.6|142760.6|143128.1|142773.1|143131.7|142776.7|143091.2|142736.2|119
1630877700000|2021-09-05 21:35:00|143131.2|142776.2|143112.2|142757.2|143161.2|142806.2|143088.1|142733.1|88
1630878000000|2021-09-05 21:40:00|143122|142767|143130.2|142775.2|143143.1|142788.1|143071.5|142716.5|62
1630878300000|2021-09-05 21:45:00|143113.9|142758.9|143133.7|142778.7|143142.4|142787.4|143082.1|142727.1|61
1630878600000|2021-09-05 21:50:00|143111.7|142756.7|143095.1|142740.1|143131.5|142776.5|143065.7|142710.7|205
1630878900000|2021-09-05 21:55:00|143097.2|142742.2|143064.5|142759.5|143114.5|142794.2|143054|142719.4|450
1630879200000|2021-09-05 22:00:00|143083.4|142778.4|143050.5|142745.5|143104.5|142799.5|143045.3|142740.3|267
1630879500000|2021-09-05 22:05:00|143049|142744|143070.1|142765.1|143096.9|142791.9|143033.8|142728.8|359
1630879800000|2021-09-05 22:10:00|143066.9|142761.9|143070.6|142765.6|143129|142824|143037.7|142732.7|341
1630880100000|2021-09-05 22:15:00|143064.6|142759.6|143084.7|142779.7|143108.4|142803.4|143043.2|142738.2|360
1630880400000|2021-09-05 22:20:00|143092.6|142787.6|143080.3|142775.3|143098.6|142793.6|143041.9|142736.9|345
1630880700000|2021-09-05 22:25:00|143080.2|142775.2|143070.1|142765.1|143102.4|142797.4|142966.7|142661.7|348
1630881000000|2021-09-05 22:30:00|143067.3|142762.3|143056.9|142751.9|143083.8|142852|142967|142724.2|390
1630881300000|2021-09-05 22:35:00|143057.2|142752.2|143053.6|142748.6|143085.3|142780.3|143035|142730|480
1630881600000|2021-09-05 22:40:00|143054.1|142749.1|143060.8|142755.8|143083.5|142778.5|143011.8|142706.8|527
1630881900000|2021-09-05 22:45:00|143061.5|142756.5|143075.2|142770.2|143080.6|142842|142972|142712.7|371
1630882200000|2021-09-05 22:50:00|143075.5|142770.5|143059.3|142754.3|143092.9|142845|142951|142681.5|505
1630882500000|2021-09-05 22:55:00|143063.6|142758.6|143058.2|142753.2|143158.6|142853.6|143007.5|142702.5|570
1630882800000|2021-09-05 23:00:00|143058|142753|143097.4|142792.4|143153|142848|143035.7|142730.7|681
1630883100000|2021-09-05 23:05:00|143095.9|142790.9|143101.4|142796.4|143141.6|142836.6|143057.9|142752.9|1099
1630883400000|2021-09-05 23:10:00|143096.2|142791.2|143109.7|142804.7|143154.3|142849.3|143065.5|142760.5|1138
1630883700000|2021-09-05 23:15:00|143109.2|142804.2|143089.3|142784.3|143199.2|142947.1|143053.8|142748.8|1048
1630884000000|2021-09-05 23:20:00|143100.8|142795.8|143097.7|142792.7|143210.1|142933|143032|142756.1|911
1630884300000|2021-09-05 23:25:00|143100.8|142795.8|143115.2|142810.2|143205.7|142933.4|143026|142748.3|921
1630884600000|2021-09-05 23:30:00|143114.1|142809.1|143276.7|143040.8|143309.7|143089|143043.6|142738.6|735
1630884900000|2021-09-05 23:35:00|143275.8|142998.5|143207.3|142996.4|143288.9|143112.8|143157.3|142963.1|481
1630885200000|2021-09-05 23:40:00|143210.8|142989.1|143201.6|143071.6|143305.6|143077.3|143157.7|142945.3|490
1630885500000|2021-09-05 23:45:00|143199.7|143069.7|143174.9|143044.9|143265.6|143081.8|143171.7|142963.9|301
1630885800000|2021-09-05 23:50:00|143210.2|143009.3|143172|143042|143241.6|143056|143169|142990.9|229
1630886100000|2021-09-05 23:55:00|143171|143041|143273.8|142992.9|143292.2|143128.7|143166.6|142974.8|292
1630886400000|2021-09-06 00:00:00|143261.9|142999.8|143211.6|142965|143305.2|143119|143176.1|142942.2|518
1630886700000|2021-09-06 00:05:00|143217.9|142968.4|143153.1|143023.1|143305.8|143092.9|143144.8|142963.9|399
1630887000000|2021-09-06 00:10:00|143152.9|143022.9|143183.6|143053.6|143242.6|143057.5|143138.4|142941.5|351
1630887300000|2021-09-06 00:15:00|143184.2|143054.2|143236.7|142988.7|143273|143068.2|143158.8|142957.8|357
1630887600000|2021-09-06 00:20:00|143238.4|142986.2|143248.1|143046.4|143283|143083.5|143163.8|142966|285
1630887900000|2021-09-06 00:25:00|143208.6|143078.6|143210.9|143080.9|143276.5|143086.8|143190.8|143002.9|361
1630888200000|2021-09-06 00:30:00|143212.1|143082.1|143212.9|143082.9|143271.1|143092.8|143195|143029.5|266
1630888500000|2021-09-06 00:35:00|143215.1|143085.1|143266.4|143057.8|143291.7|143104.4|143203.7|143029.7|302
1630888800000|2021-09-06 00:40:00|143226.4|143096.4|143250.7|143120.7|143307.5|143122.2|143225.6|143038.2|254
1630889100000|2021-09-06 00:45:00|143279.4|143077.1|143228.6|143098.6|143313.6|143159.3|143222.1|143038.9|308
1630889400000|2021-09-06 00:50:00|143228.3|143098.3|143221.9|143091.9|143304.7|143124.9|143204.3|143027.7|372
1630889700000|2021-09-06 00:55:00|143222.2|143092.2|143231.7|143101.7|143307.1|143106.7|143197.7|143026.3|347
1630890000000|2021-09-06 01:00:00|143228|143098|143231.8|143101.8|143297.7|143110.8|143200.1|143049.9|389
1630890300000|2021-09-06 01:05:00|143235.1|143105.1|143226.4|143096.4|143277.8|143113.5|143213.8|143062.6|275
1630890600000|2021-09-06 01:10:00|143223.4|143093.4|143250.7|143120.7|143309.2|143134.7|143219|143061.3|400
1630890900000|2021-09-06 01:15:00|143252.1|143122.1|143301.1|143171.1|143305.8|143175.8|143216.5|143086.5|520
1630891200000|2021-09-06 01:20:00|143299.5|143169.5|143321.3|143191.3|143326.3|143196.3|143284|143154|463
1630891500000|2021-09-06 01:25:00|143323.5|143193.5|143307.7|143177.7|143344.3|143235.9|143286.5|143156.5|445
1630891800000|2021-09-06 01:30:00|143306.2|143176.2|143268.1|143138.1|143308.5|143178.5|143252.8|143122.8|423
1630892100000|2021-09-06 01:35:00|143267.8|143137.8|143233.1|143103.1|143280.9|143150.9|143210.4|143056.3|495
1630892400000|2021-09-06 01:40:00|143233.2|143103.2|143240|143110|143259.4|143129.4|143222.3|143092.3|520
1630892700000|2021-09-06 01:45:00|143242.6|143112.6|143289.3|143159.3|143291.7|143162|143220.3|143090.3|531
1630893000000|2021-09-06 01:50:00|143287.4|143157.4|143285|143155|143304.8|143174.8|143259|143129|387
1630893300000|2021-09-06 01:55:00|143277.7|143147.7|143291.6|143161.6|143311|143181|143277.7|143147.7|406
1630893600000|2021-09-06 02:00:00|143293.1|143163.1|143288.2|143158.2|143305.1|143175.1|143280.6|143150.6|350
1630893900000|2021-09-06 02:05:00|143290.8|143160.8|143313|143183|143316.5|143186.5|143282|143152|270
1630894200000|2021-09-06 02:10:00|143312.9|143182.9|143313.5|143183.5|143322.4|143192.4|143308.2|143178.2|192
1630894500000|2021-09-06 02:15:00|143313.4|143183.4|143307|143177|143318.9|143188.9|143292.4|143162.4|209
1630894800000|2021-09-06 02:20:00|143310.2|143180.2|143313.3|143183.3|143319.5|143189.5|143305|143175|175
1630895100000|2021-09-06 02:25:00|143314.7|143184.7|143312.1|143182.1|143318.4|143188.4|143304.8|143174.8|214
1630895400000|2021-09-06 02:30:00|143318|143188|143305.7|143175.7|143321|143191|143291|143161|229
1630895700000|2021-09-06 02:35:00|143307.5|143177.5|143321.3|143191.3|143324.7|143194.7|143302.5|143172.5|224
1630896000000|2021-09-06 02:40:00|143322.2|143192.2|143360.5|143230.5|143401.7|143271.7|143309.6|143179.6|297
1630896300000|2021-09-06 02:45:00|143363.1|143233.1|143355.9|143225.9|143373.6|143243.6|143348|143218|245
1630896600000|2021-09-06 02:50:00|143356.3|143226.3|143361.3|143231.3|143372.1|143258.4|143335.7|143217.7|212
1630896900000|2021-09-06 02:55:00|143363.3|143233.3|143334.2|143244.2|143367.5|143264|143328.3|143213.9|194
1630897200000|2021-09-06 03:00:00|143335|143245|143358.9|143228.9|143362.3|143245|143329.7|143215.2|245
1630897500000|2021-09-06 03:05:00|143358.7|143228.7|143365.8|143235.8|143372.8|143267.2|143340.7|143218.2|228
1630897800000|2021-09-06 03:10:00|143364.8|143234.8|143371.9|143241.9|143387|143258.5|143341.6|143227.1|246
1630898100000|2021-09-06 03:15:00|143371|143241|143369|143239|143376.1|143246.1|143368.5|143238.5|183
1630898400000|2021-09-06 03:20:00|143369.1|143239.1|143382.9|143252.9|143400.8|143270.8|143366.3|143236.3|244
1630898700000|2021-09-06 03:25:00|143380.9|143250.9|143392.6|143262.6|143402.8|143281.7|143368|143241.7|220
1630899000000|2021-09-06 03:30:00|143393.3|143263.3|143400.8|143270.8|143405.8|143275.8|143387|143257|258
1630899300000|2021-09-06 03:35:00|143400.4|143270.4|143394.2|143264.2|143410.6|143280.6|143391.1|143261.1|239
1630899600000|2021-09-06 03:40:00|143394|143264|143377|143287|143404.3|143291|143367.9|143256.1|204
1630899900000|2021-09-06 03:45:00|143374.4|143284.4|143370.4|143280.4|143403.3|143300.3|143358.7|143248.1|287
1630900200000|2021-09-06 03:50:00|143369.2|143279.2|143372.3|143282.3|143400.6|143287.8|143366.7|143257.5|204
1630900500000|2021-09-06 03:55:00|143372.2|143282.2|143394.1|143264.1|143419.7|143296.3|143369.7|143254.6|419
1630900800000|2021-09-06 04:00:00|143395.3|143265.3|143390|143260|143408.5|143278.5|143385.8|143255.8|306
1630901100000|2021-09-06 04:05:00|143389.8|143259.8|143386.4|143256.4|143400.3|143270.3|143380.5|143250.5|281
1630901400000|2021-09-06 04:10:00|143385.6|143255.6|143396.6|143266.6|143404.3|143278.9|143359.1|143246.1|315
1630901700000|2021-09-06 04:15:00|143396|143266|143418.8|143288.8|143422.6|143300.3|143380.5|143258.6|345
1630902000000|2021-09-06 04:20:00|143418.7|143288.7|143415|143285|143428.8|143321.4|143397.6|143283.2|287
1630902300000|2021-09-06 04:25:00|143422.6|143292.6|143409.4|143279.4|143422.6|143321.5|143382.6|143272.9|269
1630902600000|2021-09-06 04:30:00|143409.6|143279.6|143411.5|143281.5|143423.2|143314.4|143386.5|143270.4|332
1630902900000|2021-09-06 04:35:00|143410.8|143280.8|143407.1|143277.1|143421|143310.3|143377.4|143266.9|301
1630903200000|2021-09-06 04:40:00|143410.3|143280.3|143408.9|143318.9|143436.4|143333|143386.3|143274.6|299
1630903500000|2021-09-06 04:45:00|143411.6|143321.6|143416.7|143326.7|143423.6|143333.6|143402.5|143312.5|344
1630903800000|2021-09-06 04:50:00|143412.1|143322.1|143438.1|143348.1|143445.2|143355.2|143404.1|143314.1|451
1630904100000|2021-09-06 04:55:00|143432.6|143342.6|143731.9|143601.9|143750.5|143620.5|143429|143339|603
1630904400000|2021-09-06 05:00:00|143729.3|143599.3|143715.4|143585.4|143774|143645.8|143698.9|143568.9|547
1630904700000|2021-09-06 05:05:00|143713.6|143583.6|143665.4|143535.4|143719.5|143589.5|143647.7|143517.7|468
1630905000000|2021-09-06 05:10:00|143664.3|143534.3|143645.4|143515.4|143679.9|143549.9|143628.5|143498.5|340
1630905300000|2021-09-06 05:15:00|143645.1|143515.1|143628.7|143498.7|143668.3|143538.7|143607.4|143485.6|320
1630905600000|2021-09-06 05:20:00|143630.5|143500.5|143634.8|143504.8|143652.6|143522.6|143614.8|143484.8|343
1630905900000|2021-09-06 05:25:00|143640.6|143510.6|143633.5|143503.5|143640.6|143517|143593.8|143469|266
1630906200000|2021-09-06 05:30:00|143598|143508|143593.1|143463.1|143639|143515.1|143580|143450|361
1630906500000|2021-09-06 05:35:00|143588.2|143458.2|143573|143443|143616.8|143486.8|143554.1|143424.1|319
1630906800000|2021-09-06 05:40:00|143582.3|143452.3|143514.9|143424.9|143584.1|143454.1|143508.5|143388.7|407
1630907100000|2021-09-06 05:45:00|143537|143407|143549.8|143419.8|143573|143443|143530.4|143400.4|420
1630907400000|2021-09-06 05:50:00|143552.5|143422.5|143461.1|143331.1|143574.6|143444.6|143456.1|143306.2|535
1630907700000|2021-09-06 05:55:00|143460|143330|143368.4|143238.4|143461|143331|143342|143212|521
1630908000000|2021-09-06 06:00:00|143371.9|143241.9|143249|143119|143449.2|143295.2|143212.4|143082.4|732
1630908300000|2021-09-06 06:05:00|143249.2|143119.2|143281.5|143151.5|143305.9|143175.9|143214.2|143112.7|599
1630908600000|2021-09-06 06:10:00|143281.6|143151.6|143111.6|143021.6|143292.6|143177.8|143079.9|142968.3|782
1630908900000|2021-09-06 06:15:00|143110.1|143020.1|143063.7|142973.7|143115.5|143025.5|143056.4|142966.4|598
1630909200000|2021-09-06 06:20:00|143068.8|142978.8|142890.8|142800.8|143071.5|142981.5|142849|142720.3|781
1630909500000|2021-09-06 06:25:00|142891.7|142801.7|142889.3|142759.3|143022.3|142914.4|142885.8|142756.7|859
1630909800000|2021-09-06 06:30:00|142889.4|142759.4|142935.5|142805.5|142936.5|142806.5|142855.5|142746.8|831
1630910100000|2021-09-06 06:35:00|142938.8|142808.8|142968.8|142838.8|142975.2|142845.2|142899.2|142769.2|839
1630910400000|2021-09-06 06:40:00|142967.9|142837.9|143000.3|142870.3|143000.5|142885.8|142870.1|142757.2|688
1630910700000|2021-09-06 06:45:00|143001.6|142871.6|142957.5|142827.5|143030|142900|142883.8|142779.1|713
1630911000000|2021-09-06 06:50:00|142955.6|142825.6|143000.6|142870.6|143000.8|142898.8|142912|142803|657
1630911300000|2021-09-06 06:55:00|142999.9|142869.9|142965.5|142835.5|143021.7|142918.8|142903.1|142813.1|790
1630911600000|2021-09-06 07:00:00|142965.1|142835.1|143048.7|142958.7|143191.9|143099.2|142958.6|142828.6|790
1630911900000|2021-09-06 07:05:00|143049|142959|142994.7|142904.7|143100.7|142993.4|142946.2|142856.2|719
1630912200000|2021-09-06 07:10:00|142994.2|142904.2|142929.9|142839.9|143006.6|142916.6|142925|142835|627
1630912500000|2021-09-06 07:15:00|142926.9|142836.9|142600.7|142510.7|142963.3|142845|142525.9|142435.9|793
1630912800000|2021-09-06 07:20:00|142599.8|142509.8|142660.5|142570.5|142765|142661|142599.1|142509.1|761
1630913100000|2021-09-06 07:25:00|142659.8|142569.8|142867.3|142777.3|142924.9|142834.9|142653.1|142563.1|689
1630913400000|2021-09-06 07:30:00|142867.5|142777.5|142880.4|142750.4|142893.1|142779|142736.3|142646.3|798
1630913700000|2021-09-06 07:35:00|142877.5|142747.5|142885.5|142795.5|142904|142814|142790.9|142700.9|623
1630914000000|2021-09-06 07:40:00|142885.6|142795.6|142856.1|142766.1|142886.2|142796.2|142827.4|142737.4|563
1630914300000|2021-09-06 07:45:00|142853.9|142763.9|142852.6|142762.6|142865.2|142775.2|142830.2|142740.2|670
1630914600000|2021-09-06 07:50:00|142852.9|142762.9|142785.9|142695.9|142864.9|142774.9|142765.3|142675.3|518
1630914900000|2021-09-06 07:55:00|142786.1|142696.1|142984.3|142854.3|142989|142885.3|142786.1|142696.1|704
1630915200000|2021-09-06 08:00:00|142983.4|142853.4|142967.7|142877.7|143007.9|142917.9|142944.5|142833.9|843
1630915500000|2021-09-06 08:05:00|142969|142879|142916.8|142826.8|142979.3|142889.3|142826.8|142736.8|570
1630915800000|2021-09-06 08:10:00|142917.3|142827.3|142833.2|142743.2|142928.7|142838.7|142794.7|142704.7|645
1630916100000|2021-09-06 08:15:00|142833.3|142743.3|142882.8|142792.8|142890.1|142795.8|142736.5|142646.5|764
1630916400000|2021-09-06 08:20:00|142884.1|142794.1|142678.2|142588.2|142884.1|142794.1|142675.3|142585.3|771
1630916700000|2021-09-06 08:25:00|142678.6|142588.6|142731.9|142601.9|142737.5|142632.9|142671.4|142581.4|705
1630917000000|2021-09-06 08:30:00|142733.6|142603.6|142690.7|142600.7|142741.6|142636|142669.3|142557.5|659
1630917300000|2021-09-06 08:35:00|142682.4|142592.4|142633.7|142543.7|142687.3|142597.3|142571.8|142481.8|676
1630917600000|2021-09-06 08:40:00|142633.4|142543.4|142672.5|142582.5|142679.4|142589.4|142604.5|142514.5|577
1630917900000|2021-09-06 08:45:00|142672.6|142582.6|142635.9|142545.9|142680.9|142590.9|142592.2|142502.2|605
1630918200000|2021-09-06 08:50:00|142632.4|142542.4|142727.1|142637.1|142728.4|142638.4|142567.2|142477.2|611
1630918500000|2021-09-06 08:55:00|142725.8|142635.8|142669.6|142579.6|142730.2|142640.2|142645.2|142555.2|604
1630918800000|2021-09-06 09:00:00|142665.4|142575.4|142640.6|142550.6|142695.6|142595.8|142574.8|142484.8|659
1630919100000|2021-09-06 09:05:00|142640|142550|142692.3|142602.3|142702.3|142612.3|142636.6|142546.6|710
1630919400000|2021-09-06 09:10:00|142691.4|142601.4|142744.6|142654.6|142748|142658|142678.6|142588.6|654
1630919700000|2021-09-06 09:15:00|142742.2|142652.2|142741.9|142651.9|142757.8|142667.8|142723.4|142633.4|531
1630920000000|2021-09-06 09:20:00|142743.6|142653.6|142903.6|142813.6|142932|142842|142741.3|142651.3|753
1630920300000|2021-09-06 09:25:00|142904.8|142814.8|142865.5|142775.5|142904.8|142814.8|142833.1|142743.1|651
1630920600000|2021-09-06 09:30:00|142866.8|142776.8|142850.6|142760.6|142884.6|142794.6|142801.1|142711.1|581
1630920900000|2021-09-06 09:35:00|142851|142761|142803|142713|142859.4|142769.4|142797.2|142707.2|612
1630921200000|2021-09-06 09:40:00|142802.6|142712.6|142923.7|142833.7|142931.4|142841.4|142790.6|142700.6|634
1630921500000|2021-09-06 09:45:00|142922.4|142832.4|142995.7|142905.7|143006.6|142916.6|142872|142782|544
1630921800000|2021-09-06 09:50:00|142996.6|142906.6|142956.7|142866.7|142999.6|142909.6|142873.9|142783.9|482
1630922100000|2021-09-06 09:55:00|142956.5|142866.5|142888.4|142798.4|143006.5|142916.5|142881.4|142791.4|550
1630922400000|2021-09-06 10:00:00|142886.9|142796.9|142677.8|142587.8|142897.3|142807.3|142667.3|142562.4|678
1630922700000|2021-09-06 10:05:00|142677|142587|142704.9|142614.9|142723.1|142633.1|142666.3|142576.3|410
1630923000000|2021-09-06 10:10:00|142704.4|142614.4|142647.6|142557.6|142712.8|142622.8|142647.6|142557.6|346
1630923300000|2021-09-06 10:15:00|142645.9|142555.9|142743.1|142653.1|142931.1|142801.1|142643.3|142553.3|581
1630923600000|2021-09-06 10:20:00|142745.1|142655.1|142673|142583|142749.2|142659.2|142606.3|142516.3|529
1630923900000|2021-09-06 10:25:00|142672.3|142582.3|142661.2|142571.2|142690.4|142600.4|142629.2|142539.2|501
1630924200000|2021-09-06 10:30:00|142661.5|142571.5|142625|142535|142671.8|142581.8|142610.9|142520.9|508
1630924500000|2021-09-06 10:35:00|142633.4|142543.4|142620.6|142530.6|142633.4|142543.4|142607.6|142517.6|378
1630924800000|2021-09-06 10:40:00|142620.3|142530.3|142671.1|142581.1|142746.7|142656.7|142607.8|142517.8|545
1630925100000|2021-09-06 10:45:00|142671.3|142581.3|142640.9|142550.9|142679.2|142589.2|142635.2|142545.2|723
1630925400000|2021-09-06 10:50:00|142642.4|142552.4|142632.5|142542.5|142663.4|142573.4|142625.1|142535.1|545
1630925700000|2021-09-06 10:55:00|142637.9|142547.9|142611.4|142521.4|142649.7|142559.7|142603.8|142513.8|480
1630926000000|2021-09-06 11:00:00|142613.5|142523.5|142610.9|142520.9|142625|142535|142598.4|142508.4|420
1630926300000|2021-09-06 11:05:00|142610.2|142520.2|142606.6|142516.6|142624|142534|142598.2|142508.2|429
1630926600000|2021-09-06 11:10:00|142616.8|142526.8|142609.5|142519.5|142617.3|142527.3|142588.9|142498.9|556
1630926900000|2021-09-06 11:15:00|142610.9|142520.9|142650.5|142560.5|142664|142574|142603.2|142513.2|461
1630927200000|2021-09-06 11:20:00|142649.1|142559.1|142681.1|142591.1|142685.2|142595.2|142636.5|142546.5|556
1630927500000|2021-09-06 11:25:00|142681.3|142591.3|142737.4|142647.4|142792|142702|142680.8|142590.8|638
1630927800000|2021-09-06 11:30:00|142738.5|142648.5|142715.6|142625.6|142750.2|142660.2|142707.1|142617.1|434
1630928100000|2021-09-06 11:35:00|142714.5|142624.5|142643.4|142553.4|142736.9|142646.9|142630.1|142540.1|591
1630928400000|2021-09-06 11:40:00|142644.1|142554.1|142603.8|142513.8|142647.7|142557.7|142576.2|142486.2|561
1630928700000|2021-09-06 11:45:00|142607.6|142517.6|142569.7|142479.7|142625.6|142535.6|142542.6|142452.6|454
1630929000000|2021-09-06 11:50:00|142568.5|142478.5|142569.5|142479.5|142597.9|142507.9|142563.7|142473.7|510
1630929300000|2021-09-06 11:55:00|142575|142485|142604.5|142514.5|142615|142525|142564.8|142474.8|557
1630929600000|2021-09-06 12:00:00|142604.8|142514.8|142589.3|142499.3|142633.2|142543.2|142567.2|142477.2|506
1630929900000|2021-09-06 12:05:00|142586.7|142496.7|142594.1|142504.1|142643.5|142553.5|142576.7|142486.7|507
1630930200000|2021-09-06 12:10:00|142587.5|142497.5|142553.9|142463.9|142596.8|142506.8|142528.6|142438.6|484
1630930500000|2021-09-06 12:15:00|142553.3|142463.3|142588.3|142498.3|142634.7|142544.7|142535.4|142445.4|621
1630930800000|2021-09-06 12:20:00|142588|142498|142594.6|142504.6|142608|142518|142578.1|142488.1|564
1630931100000|2021-09-06 12:25:00|142596|142506|142580.8|142490.8|142630.1|142540.1|142579.8|142489.8|504
1630931400000|2021-09-06 12:30:00|142581|142491|142604|142514|142613.8|142523.8|142577.2|142487.2|547
1630931700000|2021-09-06 12:35:00|142605.2|142515.2|142612.5|142522.5|142612.5|142522.5|142592.5|142502.5|538
1630932000000|2021-09-06 12:40:00|142612.9|142522.9|142666.9|142576.9|142669.3|142579.3|142609.6|142519.6|614
1630932300000|2021-09-06 12:45:00|142662.8|142572.8|142639|142549|142674.2|142584.2|142638|142548|549
1630932600000|2021-09-06 12:50:00|142638.3|142548.3|142631.2|142541.2|142638.3|142548.3|142611.3|142521.3|493
1630932900000|2021-09-06 12:55:00|142636.8|142546.8|142714.7|142624.7|142765.5|142675.5|142636.8|142546.8|424
1630933200000|2021-09-06 13:00:00|142717.9|142627.9|142564.9|142474.9|142719|142629|142541.1|142451.1|585
1630933500000|2021-09-06 13:05:00|142568.3|142478.3|142555.6|142465.6|142590.3|142500.3|142522.1|142432.1|668
1630933800000|2021-09-06 13:10:00|142558.3|142468.3|142525.4|142435.4|142564.6|142474.6|142512.5|142422.5|611
1630934100000|2021-09-06 13:15:00|142526|142436|142521.7|142431.7|142545.4|142455.4|142485.8|142395.8|674
1630934400000|2021-09-06 13:20:00|142518.8|142428.8|142489.9|142399.9|142547.9|142457.9|142450.5|142360.5|695
1630934700000|2021-09-06 13:25:00|142489.5|142399.5|142597.3|142467.3|142686.3|142571.6|142418.4|142328.4|722
1630935000000|2021-09-06 13:30:00|142599.8|142469.8|142594|142504|142610.9|142520.9|142516.8|142426.8|624
1630935300000|2021-09-06 13:35:00|142598.7|142508.7|142604.1|142514.1|142657.2|142567.2|142573.2|142483.2|746
1630935600000|2021-09-06 13:40:00|142603.7|142513.7|142598.4|142508.4|142649.9|142559.9|142581.5|142491.5|672
1630935900000|2021-09-06 13:45:00|142593.8|142503.8|142603.1|142513.1|142620.2|142530.2|142585.6|142495.6|594
1630936200000|2021-09-06 13:50:00|142602|142512|142586.8|142496.8|142613.8|142523.8|142565.7|142475.7|582
1630936500000|2021-09-06 13:55:00|142582.4|142492.4|142499.1|142409.1|142587.6|142497.6|142492.9|142402.9|790
1630936800000|2021-09-06 14:00:00|142497.3|142407.3|142538.3|142448.3|142539.1|142449.1|142411.9|142321.9|773
1630937100000|2021-09-06 14:05:00|142535.9|142445.9|142515.4|142425.4|142551.3|142461.3|142467.4|142377.4|661
1630937400000|2021-09-06 14:10:00|142513|142423|142504|142414|142587.6|142497.6|142486.4|142396.4|653
1630937700000|2021-09-06 14:15:00|142504.1|142414.1|142546.6|142456.6|142621.8|142531.8|142504.1|142414.1|658
1630938000000|2021-09-06 14:20:00|142545.5|142455.5|142496.3|142406.3|142567.6|142477.6|142482.7|142392.7|550
1630938300000|2021-09-06 14:25:00|142495.3|142405.3|142492.1|142402.1|142548|142458|142483.2|142393.2|545
1630938600000|2021-09-06 14:30:00|142492.2|142402.2|142404.3|142314.3|142497.9|142407.9|142380.7|142290.7|542
1630938900000|2021-09-06 14:35:00|142404.8|142314.8|142420.3|142330.3|142489|142399|142403.5|142313.5|602
1630939200000|2021-09-06 14:40:00|142420.9|142330.9|142460.9|142370.9|142462.5|142372.5|142396.3|142306.3|574
1630939500000|2021-09-06 14:45:00|142456|142366|142544.9|142454.9|142559.7|142469.7|142431.8|142341.8|693
1630939800000|2021-09-06 14:50:00|142544.5|142454.5|142542.1|142452.1|142583|142493|142536.2|142446.2|572
1630940100000|2021-09-06 14:55:00|142542.6|142452.6|142536.7|142446.7|142593.6|142503.6|142480.8|142390.8|712
1630940400000|2021-09-06 15:00:00|142527.3|142437.3|142606.1|142516.1|142618.5|142528.5|142519.5|142429.5|691
1630940700000|2021-09-06 15:05:00|142605.4|142515.4|142596.8|142506.8|142651.5|142561.5|142592.8|142502.8|542
1630941000000|2021-09-06 15:10:00|142597|142507|142587.8|142497.8|142624.1|142534.1|142574.4|142484.4|602
1630941300000|2021-09-06 15:15:00|142590.2|142500.2|142529.2|142399.2|142599.7|142509.7|142447.8|142357.8|579
1630941600000|2021-09-06 15:20:00|142528|142398|142439.2|142349.2|142529.1|142418.1|142409.9|142319.9|626
1630941900000|2021-09-06 15:25:00|142439.8|142349.8|142403.7|142313.7|142443.6|142353.6|142389.5|142299.5|478
1630942200000|2021-09-06 15:30:00|142401.8|142311.8|142386.4|142296.4|142421|142331|142349.1|142259.1|633
1630942500000|2021-09-06 15:35:00|142387.7|142297.7|142352.3|142262.3|142396.5|142306.5|142346.3|142256.3|599
1630942800000|2021-09-06 15:40:00|142354.6|142264.6|142346.6|142256.6|142363.1|142273.1|142334.3|142244.3|470
1630943100000|2021-09-06 15:45:00|142343.7|142253.7|142371.2|142281.2|142380.4|142290.4|142340.4|142250.4|389
1630943400000|2021-09-06 15:50:00|142372|142282|142414.1|142284.1|142422.5|142318.7|142353|142263|518
1630943700000|2021-09-06 15:55:00|142415.7|142285.7|142379.9|142289.9|142430|142320.6|142375.2|142281.7|404
1630944000000|2021-09-06 16:00:00|142380.9|142290.9|142381.1|142291.1|142387.9|142297.9|142363.1|142273.1|400
1630944300000|2021-09-06 16:05:00|142380.7|142290.7|142382.3|142292.3|142387.5|142297.5|142371.8|142281.8|350
1630944600000|2021-09-06 16:10:00|142382.8|142292.8|142363.7|142273.7|142385.8|142295.8|142363.7|142273.7|370
1630944900000|2021-09-06 16:15:00|142362.8|142272.8|142369.7|142279.7|142379.4|142289.4|142355.8|142265.8|323
1630945200000|2021-09-06 16:20:00|142370.1|142280.1|142368.7|142278.7|142379.9|142289.9|142360.6|142270.6|372
1630945500000|2021-09-06 16:25:00|142370.5|142280.5|142367.1|142277.1|142396.1|142293.9|142354.9|142247.3|383
1630945800000|2021-09-06 16:30:00|142365.7|142275.7|142380.4|142290.4|142407.7|142300.9|142364.7|142263.6|437
1630946100000|2021-09-06 16:35:00|142379.3|142289.3|142371|142281|142407.1|142298|142353.7|142249.9|384
1630946400000|2021-09-06 16:40:00|142363.4|142273.4|142384.3|142254.3|142388.5|142286.8|142355.2|142245.1|401
1630946700000|2021-09-06 16:45:00|142378.6|142248.6|142346.1|142256.1|142390.9|142282.7|142341.3|142242.8|397
1630947000000|2021-09-06 16:50:00|142345.8|142255.8|142350.1|142260.1|142370.4|142280.4|142344|142254|336
1630947300000|2021-09-06 16:55:00|142350|142260|142363.4|142273.4|142382.6|142277.1|142342.4|142238.6|293
1630947600000|2021-09-06 17:00:00|142366.1|142276.1|142407.5|142277.5|142414.5|142301.6|142366.1|142257.6|394
1630947900000|2021-09-06 17:05:00|142407.9|142277.9|142411.7|142281.7|142420.6|142290.6|142392|142262|330
1630948200000|2021-09-06 17:10:00|142412.9|142282.9|142403.7|142273.7|142427.7|142301.9|142382.2|142262|310
1630948500000|2021-09-06 17:15:00|142406.5|142276.5|142465.4|142335.4|142468.6|142361|142393.5|142263.5|323
1630948800000|2021-09-06 17:20:00|142465.3|142335.3|142461.4|142331.4|142482.4|142365.7|142437.5|142324.5|224
1630949100000|2021-09-06 17:25:00|142466|142336|142452.8|142362.8|142478.7|142368.8|142440.1|142318.8|202
1630949400000|2021-09-06 17:30:00|142452.6|142362.6|142469.2|142339.2|142478.9|142372.6|142445.5|142333|173
1630949700000|2021-09-06 17:35:00|142474.5|142344.5|142454.3|142324.3|142481.9|142368.1|142409.6|142288.1|355
1630950000000|2021-09-06 17:40:00|142458.6|142328.6|142452|142322|142474.7|142344.7|142426.5|142315.5|460
1630950300000|2021-09-06 17:45:00|142448.5|142318.5|142457.2|142327.2|142497.1|142367.1|142433.1|142303.1|349
1630950600000|2021-09-06 17:50:00|142458.5|142328.5|142457.7|142327.7|142496|142344.5|142429.2|142296|230
1630950900000|2021-09-06 17:55:00|142456|142326|142455.9|142325.9|142464.7|142334.7|142437|142307|194
1630951200000|2021-09-06 18:00:00|142447.6|142317.6|142459.3|142329.3|142494.2|142355.5|142431|142270.4|256
1630951500000|2021-09-06 18:05:00|142452.1|142322.1|142458.3|142328.3|142471.2|142341.2|142430.5|142300.5|193
1630951800000|2021-09-06 18:10:00|142456.5|142326.5|142465.3|142335.3|142484.7|142354.7|142447.5|142317.5|196
1630952100000|2021-09-06 18:15:00|142456.7|142326.7|142460.7|142330.7|142485.9|142355.9|142450.5|142320.5|204
1630952400000|2021-09-06 18:20:00|142462.8|142332.8|142459.3|142329.3|142481.7|142351.7|142445.8|142315.8|254
1630952700000|2021-09-06 18:25:00|142464.9|142334.9|142464.9|142334.9|142475.8|142345.8|142438.5|142308.5|244
1630953000000|2021-09-06 18:30:00|142467.3|142337.3|142460.3|142330.3|142472.6|142342.6|142442|142312|175
1630953300000|2021-09-06 18:35:00|142456.7|142326.7|142459|142329|142497.3|142343.9|142438.5|142280.9|214
1630953600000|2021-09-06 18:40:00|142459.5|142329.5|142465.7|142335.7|142494.3|142363.6|142441.9|142283.8|215
1630953900000|2021-09-06 18:45:00|142465.6|142335.6|142474.2|142344.2|142477.1|142347.1|142454|142324|256
1630954200000|2021-09-06 18:50:00|142473.9|142343.9|142473.9|142343.9|142512.8|142350.7|142452.2|142283.5|222
1630954500000|2021-09-06 18:55:00|142470.7|142340.7|142597.8|142366.9|142637.7|142454|142445.2|142285|427
1630954800000|2021-09-06 19:00:00|142594.9|142338.1|142542.4|142326|142659.9|142435.2|142530.7|142319|505
1630955100000|2021-09-06 19:05:00|142567.8|142320|142535.1|142405.1|142610.4|142416|142498.2|142297.5|411
1630955400000|2021-09-06 19:10:00|142535|142405|142538.3|142408.3|142593|142430.7|142510.5|142335|337
1630955700000|2021-09-06 19:15:00|142538.8|142408.8|142540.2|142316.2|142576|142412.5|142486.6|142293.8|334
1630956000000|2021-09-06 19:20:00|142540.5|142316.3|142460.3|142330.3|142600|142361.5|142455.8|142267.8|338
1630956300000|2021-09-06 19:25:00|142460.8|142330.8|142539.9|142292.4|142555.5|142363.8|142456.1|142276.5|316
1630956600000|2021-09-06 19:30:00|142546.8|142287.9|142575.7|142296.5|142617.2|142408.7|142466.4|142272.7|414
1630956900000|2021-09-06 19:35:00|142579.3|142297.3|142573.9|142268.9|142600.3|142367|142460.3|142263|237
1630957200000|2021-09-06 19:40:00|142536.7|142276.5|142534.8|142301.3|142591|142363.5|142442.4|142259.3|255
1630957500000|2021-09-06 19:45:00|142530.3|142306.3|142498.4|142291.9|142571.1|142339.1|142449.9|142267.7|232
1630957800000|2021-09-06 19:50:00|142464.7|142334.7|142446.4|142316.4|142631.6|142501.6|142429.1|142259|338
1630958100000|2021-09-06 19:55:00|142451.4|142321.4|142445.4|142315.4|142503.9|142326.5|142434|142275.7|272
1630958400000|2021-09-06 20:00:00|142447|142317|142539.2|142265.8|142549.9|142372.1|142447|142263.7|257
1630958700000|2021-09-06 20:05:00|142542.5|142263.6|142521.8|142273.5|142550.6|142323.2|142449.1|142259.7|153
1630959000000|2021-09-06 20:10:00|142527.2|142288.6|142538.3|142280.1|142553.3|142339.7|142469.7|142255.3|172
1630959300000|2021-09-06 20:15:00|142536.5|142281|142528|142277.1|142556.8|142343.2|142446.5|142254.1|124
1630959600000|2021-09-06 20:20:00|142514.1|142287|142425.2|142295.2|142554.8|142326|142423.7|142240|159
1630959900000|2021-09-06 20:25:00|142461.1|142258.7|142527|142277.3|142559.9|142334.2|142410|142255.5|261
1630960200000|2021-09-06 20:30:00|142513.6|142269.1|142543.6|142265.1|142558.1|142290.5|142491.2|142253.3|149
1630960500000|2021-09-06 20:35:00|142542|142267.3|142551.6|142268.4|142560.6|142347.4|142477.4|142256.5|195
1630960800000|2021-09-06 20:40:00|142455.6|142325.6|142521.5|142261.3|142552.6|142339.1|142446.5|142254.2|166
1630961100000|2021-09-06 20:45:00|142522.3|142264.1|142521.5|142274.1|142558|142317.3|142428|142254.8|156
1630961400000|2021-09-06 20:50:00|142494.8|142274.6|142532|142286|142547.2|142308.3|142438.3|142256|72
1630961700000|2021-09-06 20:55:00|142438.8|142308.8|142547.5|142242.5|142618|142313|142438.8|142234.9|141
1630962000000|2021-09-06 21:00:00|142541.3|142256.4|142506.5|142201.5|142564.5|142267.9|142506.5|142201.5|40
1630962300000|2021-09-06 21:05:00|142461.4|142156.4|142543.9|142238.9|142578.4|142346|142452.6|142147.6|60
1630962600000|2021-09-06 21:10:00|142539.9|142234.9|142555|142250|142576.1|142271.1|142503.3|142198.3|80
1630962900000|2021-09-06 21:15:00|142576.1|142271.1|142566.3|142284.7|142576.4|142284.7|142504|142199|77
1630963200000|2021-09-06 21:20:00|142523.2|142218.2|142551.6|142246.6|142566.3|142284.7|142518.5|142213.5|93
1630963500000|2021-09-06 21:25:00|142532.1|142227.1|142547.5|142242.5|142566.3|142284.7|142489.6|142184.6|162
1630963800000|2021-09-06 21:30:00|142549.5|142244.5|142563.7|142258.7|142589.3|142285.7|142472.5|142167.5|115
1630964100000|2021-09-06 21:35:00|142531.4|142226.4|142515.8|142229.8|142558.1|142286|142486.3|142181.3|113
1630964400000|2021-09-06 21:40:00|142527.5|142256|142521.7|142216.7|142548.9|142291.9|142470.4|142165.4|77
1630964700000|2021-09-06 21:45:00|142510.5|142207.3|142533.8|142228.8|142547.3|142343.1|142471.9|142184.3|96
1630965000000|2021-09-06 21:50:00|142548|142247.5|142529.6|142262.1|142548|142293.6|142488.5|142183.5|102
1630965300000|2021-09-06 21:55:00|142503.7|142198.7|142527.3|142248.8|142564|142292.7|142480.2|142175.2|134
1630965600000|2021-09-06 22:00:00|142523.9|142250.5|142526.4|142221.4|142563.5|142324.8|142454.8|142192|181
1630965900000|2021-09-06 22:05:00|142532.3|142227.3|142509.6|142204.6|142570.7|142285.1|142509.6|142204.6|148
1630966200000|2021-09-06 22:10:00|142517.4|142212.4|142507.5|142202.5|142544.2|142281.2|142490.5|142185.5|158
1630966500000|2021-09-06 22:15:00|142526.9|142221.9|142526.2|142270.1|142535.7|142281.2|142499.3|142194.3|127
1630966800000|2021-09-06 22:20:00|142532.6|142281.2|142519|142257.2|142562.1|142284.3|142483.1|142178.1|128
1630967100000|2021-09-06 22:25:00|142521.3|142216.3|142537.8|142232.8|142554.1|142281.7|142497.7|142192.7|135
1630967400000|2021-09-06 22:30:00|142519.7|142215.3|142478.7|142256|142549.5|142284.3|142477.8|142215.3|176
1630967700000|2021-09-06 22:35:00|142495.1|142262|142533.6|142259.2|142559.7|142281.7|142473.2|142226.7|159
1630968000000|2021-09-06 22:40:00|142546.6|142241.6|142550.5|142256.5|142572.3|142333|142452.4|142235.1|165
1630968300000|2021-09-06 22:45:00|142503.8|142246.3|142492.2|142256.2|142572.9|142335.1|142449.9|142246.3|167
1630968600000|2021-09-06 22:50:00|142492.9|142251.7|142451.6|142321.6|142540.7|142334.7|142446.5|142241.5|178
1630968900000|2021-09-06 22:55:00|142468.5|142268|142476.1|142253.5|142547.9|142341.1|142436.7|142243.2|165
1630969200000|2021-09-06 23:00:00|142502.4|142276.8|142469.6|142339.6|142531.9|142352.9|142436.8|142260.3|213
1630969500000|2021-09-06 23:05:00|142471.8|142341.8|142458.9|142328.9|142517.8|142348.4|142439.9|142279|188
1630969800000|2021-09-06 23:10:00|142458.7|142328.7|142455.2|142325.2|142517.2|142334.5|142421.1|142277.6|175
1630970100000|2021-09-06 23:15:00|142453.2|142323.2|142451.5|142321.5|142505.6|142341.4|142431.2|142283.7|164
1630970400000|2021-09-06 23:20:00|142449.1|142319.1|142504.6|142292.1|142504.6|142333.9|142431.7|142284.4|158
1630970700000|2021-09-06 23:25:00|142461.9|142331.9|142494.8|142288.4|142519.2|142341.6|142428.6|142273.9|159
1630971000000|2021-09-06 23:30:00|142492.9|142287.6|142440.8|142310.8|142513.4|142338.3|142427.3|142271.2|236
1630971300000|2021-09-06 23:35:00|142495|142285|142458.4|142328.4|142505|142338.5|142429.8|142282.3|148
1630971600000|2021-09-06 23:40:00|142457.2|142327.2|142456.8|142326.8|142511.8|142336.8|142437.3|142273.8|163
1630971900000|2021-09-06 23:45:00|142457.9|142327.9|142503.1|142289.7|142513.7|142335|142429.1|142274.6|155
1630972200000|2021-09-06 23:50:00|142503.8|142290.4|142493.2|142271.1|142515.4|142340.9|142429.9|142270.3|200
1630972500000|2021-09-06 23:55:00|142486.9|142270.6|142485.7|142281.1|142527|142341.8|142436|142258.6|285
1630972800000|2021-09-07 00:00:00|142490.5|142290.1|142490.4|142287|142509.8|142335.3|142430.8|142258.2|346
1630973100000|2021-09-07 00:05:00|142494.5|142283.4|142448.6|142318.6|142508.3|142328.5|142407.5|142251|321
1630973400000|2021-09-07 00:10:00|142448.4|142318.4|142414.4|142284.4|142505.3|142324.5|142403.3|142252.9|264
1630973700000|2021-09-07 00:15:00|142413.3|142283.3|142395.1|142265.1|142420.9|142290.9|142378.3|142248.3|218
1630974000000|2021-09-07 00:20:00|142395.6|142265.6|142390.9|142260.9|142410.2|142280.2|142368.6|142238.6|269
1630974300000|2021-09-07 00:25:00|142398.4|142268.4|142426.5|142296.5|142427.7|142297.7|142361.8|142231.8|248
1630974600000|2021-09-07 00:30:00|142423.7|142293.7|142380.8|142250.8|142438.5|142308.5|142374.8|142244.8|351
1630974900000|2021-09-07 00:35:00|142383.3|142253.3|142384.6|142254.6|142413.6|142283.6|142370.4|142240.4|277
1630975200000|2021-09-07 00:40:00|142387|142257|142407.9|142277.9|142413.3|142283.3|142368.9|142238.9|233
1630975500000|2021-09-07 00:45:00|142408.7|142278.7|142398.7|142268.7|142418.3|142288.3|142384.5|142254.5|227
1630975800000|2021-09-07 00:50:00|142403.1|142273.1|142391.7|142261.7|142411.1|142281.1|142340.6|142228|292
1630976100000|2021-09-07 00:55:00|142393.3|142263.3|142353.5|142263.5|142415|142285|142349.7|142244.5|206
1630976400000|2021-09-07 01:00:00|142352.7|142262.7|142372.6|142242.6|142384.8|142269.2|142348.6|142239.3|194
1630976700000|2021-09-07 01:05:00|142375.4|142245.4|142354|142264|142388|142275.8|142349.8|142241.7|179
1630977000000|2021-09-07 01:10:00|142355.2|142265.2|142384.7|142254.7|142400.5|142277|142353.5|142241.3|295
1630977300000|2021-09-07 01:15:00|142384.2|142254.2|142374.8|142244.8|142405.2|142275.2|142366|142236|393
1630977600000|2021-09-07 01:20:00|142379.1|142249.1|142386.5|142256.5|142405.1|142275.1|142356.4|142244|250
1630977900000|2021-09-07 01:25:00|142387.7|142257.7|142383.5|142253.5|142400.5|142270.5|142354.1|142245.4|249
1630978200000|2021-09-07 01:30:00|142384.7|142254.7|142396.8|142266.8|142413.2|142283.2|142351.6|142243.5|256
1630978500000|2021-09-07 01:35:00|142399.4|142269.4|142395.2|142265.2|142413.3|142283.3|142380.5|142250.5|326
1630978800000|2021-09-07 01:40:00|142398|142268|142401.3|142271.3|142411.6|142281.6|142378.1|142248.1|396
1630979100000|2021-09-07 01:45:00|142408|142278|142402.5|142272.5|142415|142285|142385.5|142255.5|388
1630979400000|2021-09-07 01:50:00|142403|142273|142394.6|142264.6|142414.8|142284.8|142384|142254|404
1630979700000|2021-09-07 01:55:00|142400.8|142270.8|142403.6|142273.6|142416.6|142286.6|142382.6|142252.6|343
1630980000000|2021-09-07 02:00:00|142404.5|142274.5|142407.2|142277.2|142420.4|142290.4|142389.1|142259.1|237
1630980300000|2021-09-07 02:05:00|142411.8|142281.8|142404.8|142274.8|142437.6|142307.6|142386.6|142256.6|211
1630980600000|2021-09-07 02:10:00|142407.4|142277.4|142399.5|142269.5|142418.7|142288.7|142390.8|142260.8|253
1630980900000|2021-09-07 02:15:00|142402|142272|142397.6|142267.6|142419.1|142289.1|142387.7|142257.7|359
1630981200000|2021-09-07 02:20:00|142400.6|142270.6|142406.3|142276.3|142415.2|142285.2|142387.2|142257.2|323
1630981500000|2021-09-07 02:25:00|142405.8|142275.8|142398.1|142268.1|142414.4|142284.4|142388.6|142258.6|295
1630981800000|2021-09-07 02:30:00|142396.7|142266.7|142406.9|142276.9|142412.7|142282.7|142386.9|142256.9|184
1630982100000|2021-09-07 02:35:00|142406.6|142276.6|142400.5|142270.5|142416.8|142286.8|142390.4|142260.4|629
1630982400000|2021-09-07 02:40:00|142399.1|142269.1|142410.6|142280.6|142454|142289.4|142383.7|142248|514
1630982700000|2021-09-07 02:45:00|142408.3|142278.3|142402.6|142272.6|142421.4|142291.4|142380.5|142250.5|419
1630983000000|2021-09-07 02:50:00|142400.5|142270.5|142421.1|142291.1|142428.5|142298.5|142391.3|142261.3|278
1630983300000|2021-09-07 02:55:00|142421.8|142291.8|142410.8|142280.8|142427.3|142297.3|142403|142273|360
1630983600000|2021-09-07 03:00:00|142409.6|142279.6|142401.4|142271.4|142423.4|142293.4|142391.5|142261.5|284
1630983900000|2021-09-07 03:05:00|142404|142274|142393.7|142263.7|142418.4|142288.4|142378.9|142248.9|263
1630984200000|2021-09-07 03:10:00|142393.3|142263.3|142409.5|142279.5|142415.8|142285.8|142392.2|142262.2|271
1630984500000|2021-09-07 03:15:00|142410.5|142280.5|142403.3|142273.3|142420.7|142290.7|142394.1|142264.1|270
1630984800000|2021-09-07 03:20:00|142401.4|142271.4|142404.7|142274.7|142430.3|142300.3|142401.4|142271.4|283
1630985100000|2021-09-07 03:25:00|142408.4|142278.4|142406.6|142276.6|142421.8|142291.8|142391.4|142261.4|256
1630985400000|2021-09-07 03:30:00|142408.8|142278.8|142411.7|142281.7|142418.9|142288.9|142393.6|142263.6|232
1630985700000|2021-09-07 03:35:00|142411.6|142281.6|142409.8|142279.8|142419.9|142289.9|142390.3|142260.3|290
1630986000000|2021-09-07 03:40:00|142410.1|142280.1|142406.1|142276.1|142424.2|142294.2|142398.7|142268.7|213
1630986300000|2021-09-07 03:45:00|142407.5|142277.5|142407|142277|142421.6|142291.6|142397.2|142267.2|285
1630986600000|2021-09-07 03:50:00|142405.5|142275.5|142414.1|142284.1|142425.9|142295.9|142382.1|142252.1|320
1630986900000|2021-09-07 03:55:00|142397.7|142267.7|142434|142304|142446.8|142316.8|142392.6|142262.6|332
1630987200000|2021-09-07 04:00:00|142434.4|142304.4|142447.2|142317.2|142458.4|142328.4|142421.1|142291.1|312
1630987500000|2021-09-07 04:05:00|142446.8|142316.8|142455.8|142325.8|142463|142333|142435.7|142305.7|220
1630987800000|2021-09-07 04:10:00|142458.1|142328.1|142445.4|142315.4|142463.4|142333.4|142437.8|142307.8|285
1630988100000|2021-09-07 04:15:00|142445.3|142315.3|142447.6|142317.6|142460.4|142330.4|142418|142288|325
1630988400000|2021-09-07 04:20:00|142448.9|142318.9|142419.1|142289.1|142455.9|142325.9|142399.7|142269.7|322
1630988700000|2021-09-07 04:25:00|142419.2|142289.2|142412.2|142282.2|142448.5|142318.5|142396.9|142266.9|314
1630989000000|2021-09-07 04:30:00|142416.7|142286.7|142395.9|142265.9|142417.3|142287.3|142386.5|142256.5|447
1630989300000|2021-09-07 04:35:00|142402|142272|142412.8|142282.8|142431.2|142301.2|142365.2|142252.5|251
1630989600000|2021-09-07 04:40:00|142411|142281|142361|142271|142427.5|142297.5|142358.7|142246|427
1630989900000|2021-09-07 04:45:00|142360.8|142270.8|142370.3|142280.3|142380.4|142287.7|142344.9|142247.6|245
1630990200000|2021-09-07 04:50:00|142365.7|142275.7|142405.5|142275.5|142428.9|142298.9|142362.3|142247.6|380
1630990500000|2021-09-07 04:55:00|142402.3|142272.3|142423.4|142293.4|142426.4|142296.4|142402.3|142272.3|412
1630990800000|2021-09-07 05:00:00|142424|142294|142413|142323|142463|142345.2|142404.9|142287.3|511
1630991100000|2021-09-07 05:05:00|142412.8|142322.8|142458.3|142328.3|142463.4|142342.9|142412.8|142305.3|503
1630991400000|2021-09-07 05:10:00|142457|142327|142441.2|142311.2|142460|142330|142429|142299|432
1630991700000|2021-09-07 05:15:00|142439.6|142309.6|142437.4|142307.4|142454.5|142331.5|142413.2|142300.1|545
1630992000000|2021-09-07 05:20:00|142438|142308|142451.2|142321.2|142461|142335.9|142425.1|142302.7|440
1630992300000|2021-09-07 05:25:00|142451.6|142321.6|142451.6|142321.6|142466.2|142336.2|142434.5|142304.5|338
1630992600000|2021-09-07 05:30:00|142445.7|142315.7|142437|142307|142459.5|142329.5|142411|142294.3|554
1630992900000|2021-09-07 05:35:00|142436.6|142306.6|142430.5|142300.5|142451.1|142336.5|142417.9|142296.3|516
1630993200000|2021-09-07 05:40:00|142429|142299|142387.7|142297.7|142445.4|142322.7|142383.9|142275.1|498
1630993500000|2021-09-07 05:45:00|142388.9|142298.9|142379.9|142289.9|142405.3|142308.4|142364.1|142261.4|291
1630993800000|2021-09-07 05:50:00|142379.5|142289.5|142434.3|142304.3|142442.9|142330.5|142375.4|142285|409
1630994100000|2021-09-07 05:55:00|142432.1|142302.1|142452.9|142322.9|142462.5|142343.5|142417.5|142300.1|413
1630994400000|2021-09-07 06:00:00|142448.7|142318.7|142447|142317|142462.5|142345.8|142417.3|142290.1|525
1630994700000|2021-09-07 06:05:00|142422.7|142332.7|142407.5|142277.5|142440.7|142336.2|142380.7|142266.4|525
1630995000000|2021-09-07 06:10:00|142409.4|142279.4|142443|142353|142477.4|142368.7|142365.9|142275.8|448
1630995300000|2021-09-07 06:15:00|142445|142355|142464|142374|142486.2|142384.5|142424.6|142320.1|435
1630995600000|2021-09-07 06:20:00|142464.3|142374.3|142493.7|142403.7|142516.3|142426.3|142445.6|142355.6|465
1630995900000|2021-09-07 06:25:00|142497.1|142407.1|142597.2|142507.2|142633|142533.9|142488.9|142398.9|602
1630996200000|2021-09-07 06:30:00|142592.8|142502.8|142763.9|142633.9|142776.5|142686.5|142581.4|142491.4|746
1630996500000|2021-09-07 06:35:00|142760.3|142630.3|142797.6|142707.6|142813.7|142718.8|142721.3|142630.3|709
1630996800000|2021-09-07 06:40:00|142799.6|142709.6|142751.9|142661.9|142815.4|142725.4|142730.4|142640.4|618
1630997100000|2021-09-07 06:45:00|142751.8|142661.8|142747.8|142657.8|142780.3|142690.3|142711.6|142621.6|681
1630997400000|2021-09-07 06:50:00|142748.3|142658.3|142780.8|142690.8|142797.4|142707.4|142684.2|142594.2|534
1630997700000|2021-09-07 06:55:00|142779.8|142689.8|142727.4|142637.4|142786.8|142696.8|142669.1|142557.6|680
1630998000000|2021-09-07 07:00:00|142725.7|142635.7|142802.7|142712.7|142821.6|142731.6|142712.1|142622.1|686
1630998300000|2021-09-07 07:05:00|142805|142715|142713.1|142623.1|142835.2|142745.2|142646.7|142556.7|754
1630998600000|2021-09-07 07:10:00|142713.7|142623.7|142660.6|142570.6|142719|142629|142613.7|142523.7|766
1630998900000|2021-09-07 07:15:00|142658.2|142568.2|142481.5|142391.5|142663.4|142573.4|142481.5|142391.5|727
1630999200000|2021-09-07 07:20:00|142483.3|142393.3|142561.6|142471.6|142608.2|142518.2|142464.1|142374.1|795
1630999500000|2021-09-07 07:25:00|142560.8|142470.8|142599.3|142509.3|142610.3|142520.3|142556.5|142466.5|720
1630999800000|2021-09-07 07:30:00|142596.8|142506.8|142541.5|142451.5|142609.8|142519.8|142524.9|142434.9|743
1631000100000|2021-09-07 07:35:00|142544.1|142454.1|142443.1|142353.1|142547.1|142457.1|142436.4|142346.4|728
1631000400000|2021-09-07 07:40:00|142444|142354|142454.4|142364.4|142482.2|142392.2|142412.4|142322.4|740
1631000700000|2021-09-07 07:45:00|142453.2|142363.2|142447.3|142357.3|142483|142393|142417.9|142327.9|646
1631001000000|2021-09-07 07:50:00|142448.7|142358.7|142519.4|142429.4|142539.7|142449.7|142403.6|142313.6|660
1631001300000|2021-09-07 07:55:00|142519|142429|142736.4|142646.4|142747.3|142657.3|142518.5|142428.5|742
1631001600000|2021-09-07 08:00:00|142736.6|142646.6|142816.5|142726.5|142840.4|142750.4|142710.2|142620.2|794
1631001900000|2021-09-07 08:05:00|142816.9|142726.9|142980.6|142890.6|142991.5|142901.5|142809.4|142719.4|744
1631002200000|2021-09-07 08:10:00|142979.3|142889.3|143003.5|142913.5|143027.3|142937.3|142879.5|142789.5|785
1631002500000|2021-09-07 08:15:00|143000.3|142910.3|143036.3|142946.3|143040.6|142950.6|142907.1|142817.1|689
1631002800000|2021-09-07 08:20:00|143036.9|142946.9|143106.3|143016.3|143106.8|143016.8|142999.7|142909.7|610
1631003100000|2021-09-07 08:25:00|143107.8|143017.8|143136.5|143046.5|143286.9|143196.9|143098.2|143008.2|753
1631003400000|2021-09-07 08:30:00|143135.3|143045.3|143089.7|142999.7|143220.2|143130.2|143063.4|142973.4|822
1631003700000|2021-09-07 08:35:00|143089.4|142999.4|143075.8|142985.8|143090.5|143000.5|143001.3|142911.3|691
1631004000000|2021-09-07 08:40:00|143073.6|142983.6|143240|143150|143302|143212|143057.4|142967.4|750
1631004300000|2021-09-07 08:45:00|143242.5|143152.5|143358.5|143268.5|143358.5|143268.5|143176.4|143086.4|725
1631004600000|2021-09-07 08:50:00|143358|143268|143121.7|143031.7|143358|143268|143119.2|143029.2|766
1631004900000|2021-09-07 08:55:00|143122.2|143032.2|143186.1|143096.1|143216.2|143126.2|143101.2|143011.2|757
1631005200000|2021-09-07 09:00:00|143185.1|143095.1|143040.2|142950.2|143214|143124|142977.3|142887.3|820
1631005500000|2021-09-07 09:05:00|143040.5|142950.5|143037.7|142947.7|143119.8|143029.8|142950.8|142860.8|737
1631005800000|2021-09-07 09:10:00|143036.9|142946.9|142906.8|142816.8|143116.4|143026.4|142795.9|142705.9|900
1631006100000|2021-09-07 09:15:00|142907.2|142817.2|142885.3|142795.3|142947.9|142857.9|142832.4|142742.4|751
1631006400000|2021-09-07 09:20:00|142885.1|142795.1|143035.5|142945.5|143101.2|143011.2|142830|142740|803
1631006700000|2021-09-07 09:25:00|143038.6|142948.6|143053.9|142923.9|143137.1|143047.1|143009.1|142860.2|687
1631007000000|2021-09-07 09:30:00|143055.6|142925.6|143244.6|143154.6|143285.4|143195.4|143053.7|142882.7|779
1631007300000|2021-09-07 09:35:00|143253.5|143163.5|143085.7|142995.7|143255.9|143165.9|143070.6|142980.6|625
1631007600000|2021-09-07 09:40:00|143085.5|142995.5|142970.5|142880.5|143098.5|143008.5|142958.7|142868.7|604
1631007900000|2021-09-07 09:45:00|142971.6|142881.6|143120.3|143030.3|143149.6|143054.2|142951.6|142861.6|580
1631008200000|2021-09-07 09:50:00|143120.6|143030.6|143222.6|143132.6|143274.4|143184.4|143105.5|143015.5|726
1631008500000|2021-09-07 09:55:00|143224.7|143134.7|143262.3|143172.3|143288.5|143198.5|143217.3|143127.3|673
1631008800000|2021-09-07 10:00:00|143260.9|143170.9|143211.2|143121.2|143267|143177|143175|143085|705
1631009100000|2021-09-07 10:05:00|143209.6|143119.6|143332.7|143242.7|143336.4|143246.4|143127.4|143037.4|748
1631009400000|2021-09-07 10:10:00|143328.9|143238.9|143483.7|143393.7|143486.3|143396.3|143276.7|143186.7|749
1631009700000|2021-09-07 10:15:00|143482.6|143392.6|143570.4|143480.4|143622.6|143532.6|143458.5|143368.5|773
1631010000000|2021-09-07 10:20:00|143574|143484|143442.5|143352.5|143616.8|143526.8|143406.1|143316.1|784
1631010300000|2021-09-07 10:25:00|143443.2|143353.2|143491.3|143401.3|143517.6|143427.6|143395|143305|709
1631010600000|2021-09-07 10:30:00|143491.4|143401.4|143443.6|143353.6|143573.9|143483.9|143427|143337|809
1631010900000|2021-09-07 10:35:00|143442.7|143352.7|143480.6|143390.6|143504.9|143414.9|143389|143299|794
1631011200000|2021-09-07 10:40:00|143480.2|143390.2|143467.1|143377.1|143500.1|143410.1|143433.4|143343.4|696
1631011500000|2021-09-07 10:45:00|143467.6|143377.6|143433.1|143343.1|143502|143412|143430.6|143340.6|696
1631011800000|2021-09-07 10:50:00|143433.5|143343.5|143441.7|143351.7|143508.3|143418.3|143422.9|143332.9|795
1631012100000|2021-09-07 10:55:00|143442.8|143352.8|143413.9|143323.9|143499.3|143409.3|143348.2|143258.2|697
1631012400000|2021-09-07 11:00:00|143412.4|143322.4|143270.3|143180.3|143419.5|143329.5|143260|143170|664
1631012700000|2021-09-07 11:05:00|143269.7|143179.7|143295.8|143205.8|143322.1|143232.1|143269.5|143179.5|639
1631013000000|2021-09-07 11:10:00|143295.1|143205.1|143343.7|143253.7|143345.7|143255.7|143250.2|143160.2|717
1631013300000|2021-09-07 11:15:00|143343|143253|143391.6|143301.6|143471.2|143381.2|143301.6|143211.6|750
1631013600000|2021-09-07 11:20:00|143392.3|143302.3|143300.7|143210.7|143394|143304|143300.3|143210.3|652
1631013900000|2021-09-07 11:25:00|143301.1|143211.1|143254.3|143164.3|143314.5|143224.5|143191.4|143101.4|666
1631014200000|2021-09-07 11:30:00|143258.9|143168.9|143246.9|143156.9|143298.3|143208.3|143220.8|143130.8|706
1631014500000|2021-09-07 11:35:00|143250.3|143160.3|143179.3|143089.3|143253.9|143163.9|143096.9|143006.9|620
1631014800000|2021-09-07 11:40:00|143179.8|143089.8|143232.6|143142.6|143256.3|143166.3|143178.3|143088.3|677
1631015100000|2021-09-07 11:45:00|143234.8|143144.8|143293.6|143203.6|143296.7|143206.7|143205|143115|684
1631015400000|2021-09-07 11:50:00|143298.7|143208.7|143299|143209|143414.1|143324.1|143237.5|143147.5|709
1631015700000|2021-09-07 11:55:00|143297|143207|143226.1|143136.1|143321.6|143231.6|143175.1|143085.1|776
1631016000000|2021-09-07 12:00:00|143225|143135|143235.7|143145.7|143316.5|143226.5|143220.5|143130.5|672
1631016300000|2021-09-07 12:05:00|143234.5|143144.5|143169.2|143079.2|143253.7|143163.7|143069.6|142979.6|719
1631016600000|2021-09-07 12:10:00|143168.9|143078.9|143189.8|143099.8|143260.2|143170.2|143082.5|142992.5|661
1631016900000|2021-09-07 12:15:00|143191.1|143101.1|143193|143103|143218.2|143128.2|143164.8|143074.8|761
1631017200000|2021-09-07 12:20:00|143193.1|143103.1|143136.7|143046.7|143195.3|143105.3|143076.9|142986.9|671
1631017500000|2021-09-07 12:25:00|143136.1|143046.1|143188.8|143098.8|143231|143141|143121.2|143031.2|709
1631017800000|2021-09-07 12:30:00|143186.8|143096.8|143171.6|143081.6|143229.5|143139.5|143165.9|143075.9|698
1631018100000|2021-09-07 12:35:00|143172.3|143082.3|143098.6|143008.6|143207.6|143117.6|143095|143005|617
1631018400000|2021-09-07 12:40:00|143098.4|143008.4|143056.1|142966.1|143102.5|143012.5|143031.2|142941.2|572
1631018700000|2021-09-07 12:45:00|143055.8|142965.8|143196.7|143106.7|143202.7|143112.7|142967.8|142877.8|691
1631019000000|2021-09-07 12:50:00|143196.1|143106.1|143277.7|143187.7|143356.9|143266.9|143176.5|143086.5|816
1631019300000|2021-09-07 12:55:00|143278.1|143188.1|143302.5|143212.5|143345.4|143255.4|143276.5|143186.5|794
1631019600000|2021-09-07 13:00:00|143304.6|143214.6|143282.6|143192.6|143306.3|143216.3|143281.8|143191.8|663
1631019900000|2021-09-07 13:05:00|143258.8|143168.8|143254.6|143164.6|143265.9|143175.9|143225.5|143135.5|730
1631020200000|2021-09-07 13:10:00|143253.8|143163.8|143419.3|143329.3|143419.3|143329.3|143253.8|143163.8|804
1631020500000|2021-09-07 13:15:00|143417.8|143327.8|143347.2|143257.2|143452.9|143362.9|143341.3|143251.3|713
1631020800000|2021-09-07 13:20:00|143347.1|143257.1|143377.1|143287.1|143388.2|143298.2|143320.8|143230.8|787
1631021100000|2021-09-07 13:25:00|143377.6|143287.6|143301.3|143211.3|143393.2|143303.2|143299.4|143209.4|795
1631021400000|2021-09-07 13:30:00|143302.5|143212.5|143248.8|143158.8|143315.5|143225.5|143137.4|143047.4|890
1631021700000|2021-09-07 13:35:00|143247.5|143157.5|143225.9|143135.9|143257.3|143167.3|143182.3|143092.3|836
1631022000000|2021-09-07 13:40:00|143227|143137|143201.2|143111.2|143227.7|143137.7|143100.9|143010.9|879
1631022300000|2021-09-07 13:45:00|143200.8|143110.8|143235.9|143145.9|143279|143189|143191.6|143101.6|857
1631022600000|2021-09-07 13:50:00|143236.1|143146.1|143122.2|143032.2|143249|143159|143064.6|142974.6|910
1631022900000|2021-09-07 13:55:00|143123.2|143033.2|143215.6|143125.6|143264.3|143174.3|143115.9|143025.9|895
1631023200000|2021-09-07 14:00:00|143218.1|143128.1|143207.8|143117.8|143231.8|143141.8|143086.2|142996.2|846
1631023500000|2021-09-07 14:05:00|143210.9|143120.9|143296|143206|143353.8|143263.8|143194.3|143104.3|906
1631023800000|2021-09-07 14:10:00|143295.1|143205.1|143566.9|143476.9|143614.7|143524.7|143295.1|143205.1|954
1631024100000|2021-09-07 14:15:00|143565.4|143475.4|143510.2|143420.2|143612.2|143512.8|143483.3|143393.3|900
1631024400000|2021-09-07 14:20:00|143502.7|143412.7|143457.6|143367.6|143517.2|143427.2|143439|143349|884
1631024700000|2021-09-07 14:25:00|143457.3|143367.3|143413.7|143323.7|143526.2|143436.2|143405.1|143315.1|824
1631025000000|2021-09-07 14:30:00|143413.1|143323.1|143384.6|143294.6|143586.5|143496.5|143310.6|143220.6|937
1631025300000|2021-09-07 14:35:00|143383.7|143293.7|143290.8|143200.8|143404.4|143314.4|143245.7|143155.7|872
1631025600000|2021-09-07 14:40:00|143292|143202|143176.6|143086.6|143295.5|143205.5|143141|143051|818
1631025900000|2021-09-07 14:45:00|143175.8|143085.8|143023.4|142933.4|143194.5|143104.5|142967.4|142877.4|796
1631026200000|2021-09-07 14:50:00|143023|142933|143241.4|143151.4|143249.6|143159.6|143019.6|142929.6|824
1631026500000|2021-09-07 14:55:00|143246.2|143156.2|143187.8|143097.8|143249.4|143159.4|143066.6|142976.6|868
1631026800000|2021-09-07 15:00:00|143187.4|143097.4|143132.4|143042.4|143207|143117|143119.7|143029.7|792
1631027100000|2021-09-07 15:05:00|143133.9|143043.9|143311.7|143221.7|143367.4|143255.7|143109.7|143019.7|714
1631027400000|2021-09-07 15:10:00|143313.7|143223.7|143304.6|143214.6|143313.7|143223.7|143191.7|143101.7|776
1631027700000|2021-09-07 15:15:00|143302.6|143212.6|143375.1|143285.1|143408.9|143318.9|143300.6|143210.6|715
1631028000000|2021-09-07 15:20:00|143373.9|143283.9|143402.3|143312.3|143412.6|143322.6|143365.6|143275.6|742
1631028300000|2021-09-07 15:25:00|143403.9|143313.9|143484.1|143394.1|143540.6|143450.6|143390.1|143300.1|773
1631028600000|2021-09-07 15:30:00|143484.4|143394.4|143338.2|143248.2|143496|143406|143325.8|143235.8|727
1631028900000|2021-09-07 15:35:00|143337.8|143247.8|143224.7|143134.7|143337.8|143247.8|143203.2|143113.2|695
1631029200000|2021-09-07 15:40:00|143224.3|143134.3|143202.6|143112.6|143231.8|143141.8|143167.2|143077.2|610
1631029500000|2021-09-07 15:45:00|143200.2|143110.2|143157.3|143067.3|143206.9|143116.9|143149.1|143059.1|637
1631029800000|2021-09-07 15:50:00|143157.8|143067.8|143229.5|143139.5|143231.5|143141.5|143123.5|143033.5|593
1631030100000|2021-09-07 15:55:00|143228.9|143138.9|143287.1|143197.1|143307.7|143217.7|143223.5|143133.5|631
1631030400000|2021-09-07 16:00:00|143283.5|143193.5|143248.7|143158.7|143285.7|143195.7|143209.4|143119.4|981
1631030700000|2021-09-07 16:05:00|143252|143162|143241.6|143151.6|143266.7|143176.7|143229.4|143139.4|848
1631031000000|2021-09-07 16:10:00|143242.8|143152.8|143256.7|143166.7|143280.3|143190.3|143239.4|143149.4|811
1631031300000|2021-09-07 16:15:00|143257.9|143167.9|143217.1|143127.1|143265.1|143175.1|143211.5|143121.5|512
1631031600000|2021-09-07 16:20:00|143215.6|143125.6|143155.5|143065.5|143216.9|143126.9|143151.1|143061.1|572
1631031900000|2021-09-07 16:25:00|143155.8|143065.8|143139.5|143049.5|143168.3|143078.3|143109.3|143019.3|616
1631032200000|2021-09-07 16:30:00|143139.4|143049.4|143113.2|143023.2|143164.4|143074.4|143101.5|143011.5|629
1631032500000|2021-09-07 16:35:00|143114.7|143024.7|143012.4|142922.4|143117|143027|142961.5|142871.5|631
1631032800000|2021-09-07 16:40:00|143013.5|142923.5|142978.3|142888.3|143034.6|142944.6|142970.9|142880.9|532
1631033100000|2021-09-07 16:45:00|142974.9|142884.9|142963.2|142873.2|143031|142941|142954.1|142864.1|509
1631033400000|2021-09-07 16:50:00|142955.7|142865.7|142965.3|142875.3|142984.8|142894.8|142951.2|142861.2|437
1631033700000|2021-09-07 16:55:00|142962.7|142872.7|143053.1|142963.1|143060.4|142970.4|142962.7|142872.7|565
1631034000000|2021-09-07 17:00:00|143050.9|142960.9|143039.3|142949.3|143061.1|142971.1|143021.4|142931.4|466
1631034300000|2021-09-07 17:05:00|143040.3|142950.3|142996.1|142906.1|143051|142961|142986.9|142896.9|457
1631034600000|2021-09-07 17:10:00|142996.2|142906.2|142968.2|142878.2|143006.1|142916.1|142958.8|142868.8|376
1631034900000|2021-09-07 17:15:00|142970.4|142880.4|142986.4|142896.4|143002.5|142912.5|142966.1|142876.1|495
1631035200000|2021-09-07 17:20:00|142989.1|142899.1|142992.2|142902.2|143002.6|142912.6|142968.4|142878.4|438
1631035500000|2021-09-07 17:25:00|142993.3|142903.3|142997.5|142907.5|142999.1|142909.1|142957.9|142867.9|528
1631035800000|2021-09-07 17:30:00|142997.2|142907.2|142979.3|142889.3|143006.9|142916.9|142968.2|142878.2|484
1631036100000|2021-09-07 17:35:00|142980|142890|142934.4|142844.4|142980|142890|142918.6|142828.6|475
1631036400000|2021-09-07 17:40:00|142934.7|142844.7|142865.8|142775.8|142934.7|142844.7|142862.9|142772.9|389
1631036700000|2021-09-07 17:45:00|142865.9|142775.9|142892.9|142802.9|142905.9|142815.9|142865.2|142775.2|514
1631037000000|2021-09-07 17:50:00|142892.8|142802.8|142884.2|142794.2|142901|142811|142867.5|142777.5|549
1631037300000|2021-09-07 17:55:00|142882.8|142792.8|142892.7|142802.7|142898.9|142808.9|142871.2|142781.2|607
1631037600000|2021-09-07 18:00:00|142894|142804|142936.1|142846.1|142936.8|142846.8|142886.8|142796.8|565
1631037900000|2021-09-07 18:05:00|142936.3|142846.3|142939.2|142849.2|142953.7|142863.7|142922.4|142832.4|531
1631038200000|2021-09-07 18:10:00|142938.8|142848.8|142916.1|142826.1|142944.7|142854.7|142896.7|142806.7|541
1631038500000|2021-09-07 18:15:00|142915.5|142825.5|142926.7|142836.7|142986.3|142896.3|142912.8|142822.8|529
1631038800000|2021-09-07 18:20:00|142926.6|142836.6|142919.5|142829.5|142954.9|142864.9|142907.3|142817.3|447
1631039100000|2021-09-07 18:25:00|142919|142829|142901.7|142811.7|142924.4|142834.4|142901.7|142811.7|467
1631039400000|2021-09-07 18:30:00|142900.3|142810.3|142813.8|142723.8|142911.9|142821.9|142801.6|142711.6|622
1631039700000|2021-09-07 18:35:00|142813.9|142723.9|142906|142816|142932.3|142842.3|142795.7|142705.7|722
1631040000000|2021-09-07 18:40:00|142905.9|142815.9|142893|142803|142930.3|142840.3|142864.3|142774.3|711
1631040300000|2021-09-07 18:45:00|142893.6|142803.6|142907.3|142817.3|142925.8|142835.8|142889.4|142799.4|768
1631040600000|2021-09-07 18:50:00|142911|142821|142893.5|142803.5|142945.3|142855.3|142890.2|142800.2|752
1631040900000|2021-09-07 18:55:00|142892.4|142802.4|142931.7|142841.7|142971.5|142881.5|142813.6|142723.6|741
1631041200000|2021-09-07 19:00:00|142931.8|142841.8|142976.1|142886.1|142979.8|142889.8|142921.5|142831.5|545
1631041500000|2021-09-07 19:05:00|142973.6|142883.6|143029.4|142939.4|143053.9|142963.9|142973.6|142883.6|606
1631041800000|2021-09-07 19:10:00|143029.6|142939.6|143087.5|142997.5|143099.7|143009.7|143025.2|142935.2|491
1631042100000|2021-09-07 19:15:00|143087.3|142997.3|143103.6|143013.6|143122.2|143032.2|143085.6|142995.6|459
1631042400000|2021-09-07 19:20:00|143103.3|143013.3|143102.3|143012.3|143112|143022|143086.6|142996.6|486
1631042700000|2021-09-07 19:25:00|143102.7|143012.7|143133.2|143043.2|143134.4|143044.4|143082.7|142992.7|505
1631043000000|2021-09-07 19:30:00|143136.9|143046.9|143149.6|143059.6|143162.9|143072.9|143099.6|143009.6|515
1631043300000|2021-09-07 19:35:00|143148.1|143058.1|143107.7|143017.7|143198.7|143108.7|143077.1|142966.6|493
1631043600000|2021-09-07 19:40:00|143108.1|143018.1|143101.1|143011.1|143117.5|143027.5|143093.8|143003.8|305
1631043900000|2021-09-07 19:45:00|143099.6|143009.6|143165.4|143075.4|143180|143090|143069.1|142979.1|388
1631044200000|2021-09-07 19:50:00|143163.7|143073.7|143178.1|143088.1|143180.6|143090.6|143162.4|143072.4|341
1631044500000|2021-09-07 19:55:00|143177.7|143087.7|143153|143063|143187|143097|143137.4|143047.4|404
1631044800000|2021-09-07 20:00:00|143156.8|143066.8|143159.2|143069.2|143166|143076|143132.7|143042.7|370
1631045100000|2021-09-07 20:05:00|143159.6|143069.6|143196.8|143106.8|143213.5|143123.5|143150.8|143060.8|269
1631045400000|2021-09-07 20:10:00|143198.2|143108.2|143192.1|143102.1|143200|143110|143189.3|143099.3|242
1631045700000|2021-09-07 20:15:00|143191.6|143101.6|143229.9|143099.9|143239.8|143130.6|143188.1|143098.1|158
1631046000000|2021-09-07 20:20:00|143230.3|143100.3|143224.4|143134.4|143239.6|143138.7|143209.4|143094.3|194
1631046300000|2021-09-07 20:25:00|143220.9|143130.9|143230.3|143100.3|143235.3|143134.9|143204.8|143096.2|142
1631046600000|2021-09-07 20:30:00|143237.7|143107.7|143223|143133|143246.8|143142.5|143210.3|143103.7|141
1631046900000|2021-09-07 20:35:00|143222|143132|143218.8|143128.8|143227.2|143137.2|143212.7|143122.7|125
1631047200000|2021-09-07 20:40:00|143218|143128|143231.8|143141.8|143282.1|143179.8|143214.4|143117.4|194
1631047500000|2021-09-07 20:45:00|143235.8|143145.8|143256.6|143126.6|143261.2|143149.9|143232.5|143120.6|153
1631047800000|2021-09-07 20:50:00|143257.3|143127.3|143222.1|143092.1|143299.5|143195.5|143197.1|143037.5|237
1631048100000|2021-09-07 20:55:00|143218.7|143088.7|143230.5|143100.5|143342.3|143124.2|143214.9|143027.1|182
1631048400000|2021-09-07 21:00:00|143222.5|143092.5|143272.7|142967.7|143279.8|143103|143158.3|142853.3|131
1631048700000|2021-09-07 21:05:00|143275.1|142970.1|143295|142990|143309|143004|143198.4|142893.4|93
1631049000000|2021-09-07 21:10:00|143300.9|142995.9|143224.4|142919.4|143302.7|142997.7|143213|142908|144
1631049300000|2021-09-07 21:15:00|143231.6|142926.6|143216.6|142911.6|143277.5|142972.5|143198.4|142893.4|91
1631049600000|2021-09-07 21:20:00|143241.9|142936.9|143256.3|142951.3|143294.1|142989.1|143209|142904|150
1631049900000|2021-09-07 21:25:00|143264.3|142959.3|143225.6|142920.6|143278.5|142973.5|143211.6|142906.6|150
1631050200000|2021-09-07 21:30:00|143236.3|142931.3|143249.3|142944.3|143312.7|143007.7|143208.8|142903.8|135
1631050500000|2021-09-07 21:35:00|143253.9|142948.9|143253.8|142948.8|143342.8|143037.8|143198.4|142893.4|119
1631050800000|2021-09-07 21:40:00|143251.4|142946.4|143245.7|142940.7|143347.7|143042.7|143209.3|142904.3|134
1631051100000|2021-09-07 21:45:00|143280.5|142975.5|143237.8|142932.8|143301.6|142996.6|143193.6|142888.6|135
1631051400000|2021-09-07 21:50:00|143238.3|142933.3|143264.7|142959.7|143324.6|143019.6|143197|142892|160
1631051700000|2021-09-07 21:55:00|143274.2|142969.2|143251.5|142946.5|143276.1|142971.1|143196.8|142891.8|130
1631052000000|2021-09-07 22:00:00|143260.5|142955.5|143221.4|142916.4|143314.6|143009.6|143195.8|142890.8|352
1631052300000|2021-09-07 22:05:00|143223.1|142918.1|143216.1|142911.1|143291.9|142986.9|143157.8|142852.8|231
1631052600000|2021-09-07 22:10:00|143226.5|142921.5|143224.2|142919.2|143264.9|142959.9|143196.6|142891.6|239
1631052900000|2021-09-07 22:15:00|143230.1|142925.1|143242.8|142937.8|143269.5|142964.5|143193.5|142888.5|157
1631053200000|2021-09-07 22:20:00|143247|142942|143225.1|142920.1|143311.9|143006.9|143194.3|142889.3|196
1631053500000|2021-09-07 22:25:00|143231.4|142926.4|143250.9|142945.9|143272.8|142967.8|143191.9|142886.9|163
1631053800000|2021-09-07 22:30:00|143267.2|142962.2|143231.8|142926.8|143269.9|142964.9|143193|142888|200
1631054100000|2021-09-07 22:35:00|143238.2|142933.2|143259.8|142954.8|143265.3|142960.3|143174.6|142869.6|292
1631054400000|2021-09-07 22:40:00|143251.8|142946.8|143223|142918|143251.8|142946.8|143166.3|142861.3|212
1631054700000|2021-09-07 22:45:00|143184.8|142879.8|143195.9|142890.9|143230.5|142925.5|143162.1|142857.1|173
1631055000000|2021-09-07 22:50:00|143188.7|142883.7|143206.8|142901.8|143295.9|142990.9|143165.3|142860.3|138
1631055300000|2021-09-07 22:55:00|143204.8|142899.8|143241|142936|143255|142950|143172.5|142867.5|252
1631055600000|2021-09-07 23:00:00|143243.5|142938.5|143127.1|142822.1|143290.4|142985.4|143100.3|142795.3|755
1631055900000|2021-09-07 23:05:00|143125.3|142820.3|143128.4|142823.4|143170.5|142865.5|143096.9|142791.9|400
1631056200000|2021-09-07 23:10:00|143129.1|142824.1|143113.4|142808.4|143142.5|142837.5|143091.3|142786.3|342
1631056500000|2021-09-07 23:15:00|143113|142808|143130.3|142825.3|143130.3|142825.3|143072.5|142767.5|291
1631056800000|2021-09-07 23:20:00|143129.2|142824.2|143113.3|142808.3|143131.9|142826.9|143082.9|142777.9|309
1631057100000|2021-09-07 23:25:00|143124.3|142819.3|143119.3|142814.3|143138.5|142833.5|143097|142792|335
1631057400000|2021-09-07 23:30:00|143118.7|142813.7|143118.2|142813.2|143130.2|142825.2|143074.3|142769.3|306
1631057700000|2021-09-07 23:35:00|143116.8|142811.8|143134.7|142829.7|143172.5|142867.5|143098.3|142793.3|321
1631058000000|2021-09-07 23:40:00|143139.6|142834.6|143138.9|142833.9|143157.8|142852.8|143085.8|142780.8|298
1631058300000|2021-09-07 23:45:00|143138.8|142833.8|143157.5|142852.5|143181.8|142876.8|143119.1|142814.1|324
1631058600000|2021-09-07 23:50:00|143157.7|142852.7|143175.3|142870.3|143182.7|142877.7|143152.3|142847.3|299
1631058900000|2021-09-07 23:55:00|143169.9|142874.1|143091.9|142841.7|143183.8|142878.8|143087|142803.8|453
1631059200000|2021-09-08 00:00:00|143126.6|142825.8|143165.8|142860.8|143209.5|142904.5|143097.4|142792.4|946
1631059500000|2021-09-08 00:05:00|143180.3|142875.3|143154.3|142854.6|143189.9|142884.9|143112.2|142807.2|805
1631059800000|2021-09-08 00:10:00|143164.5|142862.3|143115.2|142847.6|143169.9|142875|143061.1|142804.2|540
1631060100000|2021-09-08 00:15:00|143102.6|142829.1|143129|142843.8|143154.8|142882|143094.9|142820.3|563
1631060400000|2021-09-08 00:20:00|143117.7|142849.2|143063.2|142838|143157.6|142893.6|143021.4|142829.2|450
1631060700000|2021-09-08 00:25:00|143064.5|142838.4|143155.8|142914.2|143190.5|142965|143049|142835.5|630
1631061000000|2021-09-08 00:30:00|143158.1|142919.2|143131.3|142873.1|143190.5|142919.2|143113.5|142865.6|403
1631061300000|2021-09-08 00:35:00|143132.1|142871.2|143059.3|142859|143164.6|142914.3|143013.9|142850.9|478
1631061600000|2021-09-08 00:40:00|143056.2|142854|143142.3|142875.9|143226|142976.2|142978.1|142806|893
1631061900000|2021-09-08 00:45:00|143138.6|142882|143085.8|142862.3|143141.2|142936.2|142978|142810.4|666
1631062200000|2021-09-08 00:50:00|143088.4|142863.7|143018.3|142811.9|143102.4|142920.7|142932|142773.4|500
1631062500000|2021-09-08 00:55:00|143018|142810.6|143044.8|142817.2|143094|142863.2|142958.6|142787.7|460
1631062800000|2021-09-08 01:00:00|143046.3|142818.2|143144.9|142922.1|143184.3|142960.3|142965.8|142784.7|358
1631063100000|2021-09-08 01:05:00|143158.7|142917.6|143140.5|142926.3|143174.4|142973.9|143054.6|142898.3|400
1631063400000|2021-09-08 01:10:00|143137.7|142925.8|143167.3|142896.5|143186.1|142968.6|143008.7|142808.3|403
1631063700000|2021-09-08 01:15:00|143168.4|142895.1|143103.8|142849.4|143183|142900.7|143075|142824.7|318
1631064000000|2021-09-08 01:20:00|143102.9|142850.7|143086.7|142846.3|143121.9|142898|143024.8|142816.9|243
1631064300000|2021-09-08 01:25:00|143068.2|142853.5|143106|142859.1|143202.5|142974.7|143059|142803.1|392
1631064600000|2021-09-08 01:30:00|143140.3|142854.2|143099.1|142844.9|143179.8|142874.8|143055.2|142822.3|563
1631064900000|2021-09-08 01:35:00|143097.6|142852.3|143095.4|142838.7|143141.8|142870|143064|142822.2|532
1631065200000|2021-09-08 01:40:00|143095.7|142840.8|143087.8|142825.4|143118.8|142840.8|143019.3|142783.1|405
1631065500000|2021-09-08 01:45:00|143090.2|142821.3|142975.8|142845.8|143118.9|142855.2|142969|142779.9|600
1631065800000|2021-09-08 01:50:00|142977|142847|142977.3|142847.3|143079.7|142870.5|142950.9|142795.9|536
1631066100000|2021-09-08 01:55:00|142975|142845|142987.9|142857.9|143086.9|142875.3|142958.8|142790|586
1631066400000|2021-09-08 02:00:00|143025.9|142813.3|143079.6|142841.6|143134.2|142896.7|142981.4|142803.4|376
1631066700000|2021-09-08 02:05:00|143080.8|142841.2|143084.6|142847.8|143111.8|142885.2|143013.1|142825.1|283
1631067000000|2021-09-08 02:10:00|143081.5|142844.5|143086.6|142862.9|143169.8|142890.4|143061.3|142830.7|370
1631067300000|2021-09-08 02:15:00|143089.5|142862.5|143120.7|142864.6|143152.6|142874.1|143074.3|142837.5|252
1631067600000|2021-09-08 02:20:00|143113.2|142866|143102.4|142850.2|143128.8|142893.3|143023.3|142847.3|218
1631067900000|2021-09-08 02:25:00|143099.7|142856.2|143089.9|142882.8|143158.5|142885.1|143076.9|142844|242
1631068200000|2021-09-08 02:30:00|143094.4|142881.9|143114.1|142860.2|143131|142932|143039.5|142843.4|231
1631068500000|2021-09-08 02:35:00|143114.8|142872.9|143125.9|142898.4|143180.2|142905.1|143095|142851.2|267
1631068800000|2021-09-08 02:40:00|143130.9|142895.5|143150.8|142877.3|143168.6|142932.9|143062|142841|330
1631069100000|2021-09-08 02:45:00|143127.4|142895.8|143159.5|142876.4|143169.2|142904.2|143032.4|142839.7|289
1631069400000|2021-09-08 02:50:00|143143.7|142868.1|143127.4|142997.4|143177.7|143002.7|143116.6|142860.9|326
1631069700000|2021-09-08 02:55:00|143167.5|142957.6|143154.6|142937.8|143207.3|143000.5|143095.5|142930.2|422
1631070000000|2021-09-08 03:00:00|143155.1|142938.3|143156.3|142952.3|143180.9|142990.3|143100.7|142929.8|312
1631070300000|2021-09-08 03:05:00|143174.8|142945.8|143134.5|142934.1|143182.8|142990.3|143078.4|142903.1|372
1631070600000|2021-09-08 03:10:00|143135.4|142933.5|143110.9|142980.9|143182.6|142981.8|143090.5|142923.5|260
1631070900000|2021-09-08 03:15:00|143110.8|142980.8|143162.7|142907|143197.5|142980.8|143082.3|142887.1|408
1631071200000|2021-09-08 03:20:00|143165.3|142904.1|143164.7|142918.5|143204.5|142937|143140|142887.1|424
1631071500000|2021-09-08 03:25:00|143165|142910.8|143171.2|142912.9|143217.5|142932.5|143142.5|142884|437
1631071800000|2021-09-08 03:30:00|143175.7|142909.6|143158.7|142931.6|143206.6|142979|143109|142864.8|418
1631072100000|2021-09-08 03:35:00|143155|142932.3|143159.8|142926.8|143180.3|142976.3|143105.8|142906.5|217
1631072400000|2021-09-08 03:40:00|143166|142923|143161.8|142915.8|143180.5|142929.8|143133.1|142899.8|190
1631072700000|2021-09-08 03:45:00|143150.2|142926.1|143156.3|142921.2|143200.4|142927.2|143149.4|142887.2|151
1631073000000|2021-09-08 03:50:00|143161.9|142916.8|143203.8|142953.6|143252.9|142995.4|143121.5|142900.5|348
1631073300000|2021-09-08 03:55:00|143188.9|142965.8|143271.4|142966.4|143271.4|142970.5|143167.7|142911.3|425
1631073600000|2021-09-08 04:00:00|143267.8|142962.8|143244|142953.3|143267.8|142975.5|143204.5|142935.5|408
1631073900000|2021-09-08 04:05:00|143264.8|142959.8|143228.6|142972.5|143264.8|142974.5|143204.5|142941|324
1631074200000|2021-09-08 04:10:00|143197.8|142973.2|143187.7|142920.8|143263.4|142973.5|143150.9|142902.1|323
1631074500000|2021-09-08 04:15:00|143186.6|142918.2|143182.6|142919.9|143214|142941.7|143146.7|142908.8|242
1631074800000|2021-09-08 04:20:00|143209.4|142920.8|143190.1|142919.9|143234.7|142944|143158.8|142898.3|278
1631075100000|2021-09-08 04:25:00|143199.5|142919.4|143183.4|142929.9|143224.5|142945.7|143158.8|142904.9|304
1631075400000|2021-09-08 04:30:00|143187.3|142928.7|143218.4|142937.9|143287.2|142982.2|143186.5|142915.6|381
1631075700000|2021-09-08 04:35:00|143224|142921.7|143195.3|142947.1|143249.2|142961|143175.5|142921.7|254
1631076000000|2021-09-08 04:40:00|143192|142949.8|143192.1|142945.1|143252|142981.7|143038.6|142869.1|402
1631076300000|2021-09-08 04:45:00|143196.9|142944.8|143174.4|142941.6|143213.4|142961.4|143145.6|142929.6|385
1631076600000|2021-09-08 04:50:00|143218.4|142940.5|143210.8|143005|143277.5|143093.7|143108.9|142926.2|283
1631076900000|2021-09-08 04:55:00|143207.8|143007.1|143248|143007.8|143273.6|143070.2|143165.7|142987.6|326
1631077200000|2021-09-08 05:00:00|143245.6|143008.2|143131.1|143001.1|143245.6|143071.3|143119|142989|400
1631077500000|2021-09-08 05:05:00|143131.7|143001.7|143133.3|143003.3|143163|143033|143114.8|142984.8|451
1631077800000|2021-09-08 05:10:00|143132.3|143002.3|143120.8|142990.8|143142.1|143015.5|143105.5|142979.4|434
1631078100000|2021-09-08 05:15:00|143123|142993|143117.8|142987.8|143139.7|143009.7|143107.9|142977.9|367
1631078400000|2021-09-08 05:20:00|143107.5|142977.5|143096.6|142966.6|143124.5|142994.5|143096.6|142966.6|277
1631078700000|2021-09-08 05:25:00|143096.2|142966.2|142913.6|142823.6|143101.1|142977.8|142889.4|142788.7|505
1631079000000|2021-09-08 05:30:00|142913.5|142823.5|143076.5|142946.5|143294.9|143164.9|142913.5|142823.5|693
1631079300000|2021-09-08 05:35:00|143112.9|142982.9|143315|143185|143315|143185|143015.4|142885.4|795
1631079600000|2021-09-08 05:40:00|143315.2|143185.2|143149.7|143019.7|143355.7|143225.7|143082.5|142952.5|758
1631079900000|2021-09-08 05:45:00|143149.8|143019.8|143179.5|143049.5|143370|143240|143092.6|142910.2|811
1631080200000|2021-09-08 05:50:00|143181|143051|143367.8|143237.8|143386.7|143256.7|143133.6|143003.6|777
1631080500000|2021-09-08 05:55:00|143369.5|143239.5|143189.3|143059.3|143374.7|143244.7|143140|143010|753
1631080800000|2021-09-08 06:00:00|143177.4|143047.4|143354.1|143224.1|143417.6|143287.6|143168.4|143038.4|882
1631081100000|2021-09-08 06:05:00|143355.4|143225.4|143251.8|143121.8|143356.9|143236.5|143168.3|143056|788
1631081400000|2021-09-08 06:10:00|143265.6|143135.6|143295.4|143165.4|143374.2|143244.2|143184.9|143071.5|879
1631081700000|2021-09-08 06:15:00|143295.2|143165.2|143380.3|143250.3|143403.9|143303.1|143256.7|143144.5|826
1631082000000|2021-09-08 06:20:00|143379.5|143249.5|143632.6|143542.6|143644.5|143544.1|143320|143214.4|838
1631082300000|2021-09-08 06:25:00|143636.2|143546.2|143564.4|143474.4|143707.7|143617.7|143483.4|143353.4|876
1631082600000|2021-09-08 06:30:00|143565.8|143475.8|143523.4|143393.4|143710.7|143620.7|143478.5|143348.5|847
1631082900000|2021-09-08 06:35:00|143521.9|143391.9|143506.9|143416.9|143653.5|143523.5|143437.4|143345.4|870
1631083200000|2021-09-08 06:40:00|143508.8|143418.8|143438.7|143308.7|143536.3|143429.8|143415.3|143307.1|970
1631083500000|2021-09-08 06:45:00|143441|143311|143354.6|143264.6|143471|143381|143354|143264|838
1631083800000|2021-09-08 06:50:00|143355|143265|143524.5|143434.5|143525|143435|143353.5|143263.5|660
1631084100000|2021-09-08 06:55:00|143520.8|143430.8|143555.9|143465.9|143561.6|143471.6|143448.1|143358.1|670
1631084400000|2021-09-08 07:00:00|143555.6|143465.6|143236.1|143146.1|143578.4|143488.4|143224|143134|888
1631084700000|2021-09-08 07:05:00|143235.4|143145.4|143180.8|143090.8|143276.7|143186.7|143159.7|143069.7|796
1631085000000|2021-09-08 07:10:00|143182|143092|143381.2|143291.2|143412.8|143322.8|143171.9|143081.9|835
1631085300000|2021-09-08 07:15:00|143382.6|143292.6|143255.8|143165.8|143389.6|143299.6|143200.4|143110.4|871
1631085600000|2021-09-08 07:20:00|143253.1|143163.1|143293.7|143203.7|143415.5|143303.6|143242.5|143152.5|901
1631085900000|2021-09-08 07:25:00|143294.1|143204.1|143128.8|143038.8|143331.6|143241.6|143071.9|142981.9|769
1631086200000|2021-09-08 07:30:00|143129.7|143039.7|143115.8|143025.8|143192.3|143102.3|143103.5|143013.5|898
1631086500000|2021-09-08 07:35:00|143115.5|143025.5|143186.4|143096.4|143204.1|143114.1|143095.8|143005.8|808
1631086800000|2021-09-08 07:40:00|143186.2|143096.2|143229.2|143139.2|143282|143192|143151|143061|694
1631087100000|2021-09-08 07:45:00|143229.6|143139.6|143424.4|143334.4|143498|143408|143221.9|143131.9|688
1631087400000|2021-09-08 07:50:00|143422|143332|143315.2|143225.2|143596|143506|143314.5|143224.5|826
1631087700000|2021-09-08 07:55:00|143313.8|143223.8|143410.2|143320.2|143449.8|143359.8|143313.8|143223.8|783
1631088000000|2021-09-08 08:00:00|143411.1|143321.1|143377.7|143287.7|143579|143489|143334.1|143218.9|822
1631088300000|2021-09-08 08:05:00|143378.5|143288.5|143419.8|143329.8|143579.9|143489.9|143359.8|143269.8|882
1631088600000|2021-09-08 08:10:00|143420.8|143330.8|143302.9|143212.9|143472|143382|143277.4|143187.4|799
1631088900000|2021-09-08 08:15:00|143304.5|143214.5|143244.3|143154.3|143315.1|143225.1|143140.8|143050.8|808
1631089200000|2021-09-08 08:20:00|143244.1|143154.1|143439.6|143349.6|143577.3|143463.1|143207|143117|897
1631089500000|2021-09-08 08:25:00|143439.1|143349.1|143509.4|143419.4|143516.7|143426.7|143272|143182|821
1631089800000|2021-09-08 08:30:00|143510.5|143420.5|143405|143315|143511.7|143421.7|143382.8|143292.8|786
1631090100000|2021-09-08 08:35:00|143407.9|143317.9|143292.9|143202.9|143426.5|143336.5|143274|143184|792
1631090400000|2021-09-08 08:40:00|143293|143203|143373.7|143283.7|143393|143303|143284.5|143194.5|695
1631090700000|2021-09-08 08:45:00|143374.2|143284.2|143394.1|143304.1|143439.8|143349.8|143368|143278|759
1631091000000|2021-09-08 08:50:00|143395.4|143305.4|143382|143292|143448.2|143358.2|143378.5|143288.5|708
1631091300000|2021-09-08 08:55:00|143377.7|143287.7|143215.3|143125.3|143381.7|143291.7|143176.4|143086.4|776
1631091600000|2021-09-08 09:00:00|143218.4|143128.4|143180.7|143090.7|143226.8|143136.8|143163.8|143073.8|762
1631091900000|2021-09-08 09:05:00|143181.3|143091.3|143235.1|143145.1|143301|143211|143180.6|143090.6|721
1631092200000|2021-09-08 09:10:00|143235|143145|143301.8|143211.8|143397.5|143307.5|143233.7|143143.7|758
1631092500000|2021-09-08 09:15:00|143301.9|143211.9|143321.4|143231.4|143326.3|143236.3|143284.3|143194.3|506
1631092800000|2021-09-08 09:20:00|143320.8|143230.8|143275.4|143185.4|143321.5|143231.5|143206.7|143116.7|585
1631093100000|2021-09-08 09:25:00|143276.3|143186.3|143288.8|143198.8|143295.8|143205.8|143258.9|143168.9|628
1631093400000|2021-09-08 09:30:00|143290.5|143200.5|143327.1|143237.1|143329.4|143239.4|143268.9|143178.9|655
1631093700000|2021-09-08 09:35:00|143328.2|143238.2|143244|143154|143449.2|143359.2|143173.2|143083.2|724
1631094000000|2021-09-08 09:40:00|143245.6|143155.6|143227.9|143137.9|143277|143187|143190.9|143100.9|702
1631094300000|2021-09-08 09:45:00|143228.3|143138.3|143263.5|143173.5|143317.7|143227.7|143193.5|143103.5|663
1631094600000|2021-09-08 09:50:00|143266.7|143176.7|143425.3|143335.3|143446.4|143341.8|143197.2|143107.2|795
1631094900000|2021-09-08 09:55:00|143425.4|143335.4|143373.4|143283.4|143434.8|143344.8|143340.7|143250.7|783
1631095200000|2021-09-08 10:00:00|143376|143286|143372.7|143282.7|143379.8|143289.8|143353|143263|552
1631095500000|2021-09-08 10:05:00|143371.6|143281.6|143411.8|143321.8|143428.8|143338.8|143366.1|143276.1|625
1631095800000|2021-09-08 10:10:00|143411.4|143321.4|143219.4|143129.4|143442.7|143352.7|143208|143118|744
1631096100000|2021-09-08 10:15:00|143220.3|143130.3|143286.1|143196.1|143294.3|143204.3|143183.8|143093.8|636
1631096400000|2021-09-08 10:20:00|143286.2|143196.2|143215.4|143125.4|143394.5|143304.5|143186.5|143096.5|719
1631096700000|2021-09-08 10:25:00|143215.6|143125.6|143140.8|143050.8|143232.2|143142.2|143083.3|142993.3|713
1631097000000|2021-09-08 10:30:00|143141.2|143051.2|143045.4|142955.4|143160.4|143070.4|142973.2|142883.2|763
1631097300000|2021-09-08 10:35:00|143042.6|142952.6|143058.5|142968.5|143065.8|142975.8|142977.5|142887.5|718
1631097600000|2021-09-08 10:40:00|143058|142968|143187.1|143097.1|143201.7|143111.7|143058|142968|770
1631097900000|2021-09-08 10:45:00|143188|143098|143091.2|143001.2|143200.7|143110.7|143070.2|142980.2|786
1631098200000|2021-09-08 10:50:00|143093.5|143003.5|143079.8|142989.8|143206.5|143116.5|143078|142988|643
1631098500000|2021-09-08 10:55:00|143081.9|142991.9|143195.7|143105.7|143200|143110|143081.9|142991.9|556
1631098800000|2021-09-08 11:00:00|143197.5|143107.5|143163|143073|143202.7|143112.7|143130.7|143040.7|589
1631099100000|2021-09-08 11:05:00|143163.6|143073.6|143109.5|143019.5|143169|143079|143091.8|143001.8|554
1631099400000|2021-09-08 11:10:00|143109.9|143019.9|143040.3|142950.3|143110.2|143020.2|142985.2|142895.2|794
1631099700000|2021-09-08 11:15:00|143040.2|142950.2|143053.8|142963.8|143053.8|142963.8|142990.4|142900.4|646
1631100000000|2021-09-08 11:20:00|143053.6|142963.6|143089.8|142999.8|143091.8|143001.8|142988.6|142898.6|728
1631100300000|2021-09-08 11:25:00|143090|143000|143042.9|142952.9|143092.7|143002.7|143028.7|142938.7|665
1631100600000|2021-09-08 11:30:00|143043.2|142953.2|142910|142820|143076|142986|142898.7|142808.7|684
1631100900000|2021-09-08 11:35:00|142909.4|142819.4|142900.6|142810.6|142926|142836|142867|142777|622
1631101200000|2021-09-08 11:40:00|142900.2|142810.2|142929|142839|142929.3|142839.3|142872.3|142782.3|647
1631101500000|2021-09-08 11:45:00|142929.3|142839.3|142935.7|142845.7|142967.2|142877.2|142897.7|142807.7|662
1631101800000|2021-09-08 11:50:00|142936|142846|142927.4|142837.4|142983.9|142893.9|142907.8|142817.8|722
1631102100000|2021-09-08 11:55:00|142926.5|142836.5|142914|142824|143059.6|142969.6|142906.2|142816.2|762
1631102400000|2021-09-08 12:00:00|142914.2|142824.2|142928.2|142838.2|142999.5|142909.5|142911.7|142821.7|753
1631102700000|2021-09-08 12:05:00|142928.7|142838.7|142993|142903|143031.3|142941.3|142928.7|142838.7|711
1631103000000|2021-09-08 12:10:00|142994|142904|142794.9|142704.9|143007.5|142917.5|142759.2|142669.2|909
1631103300000|2021-09-08 12:15:00|142794.1|142704.1|142832.3|142742.3|142862.6|142772.6|142772.7|142682.7|743
1631103600000|2021-09-08 12:20:00|142833|142743|142826.1|142736.1|142834.1|142744.1|142791.4|142701.4|846
1631103900000|2021-09-08 12:25:00|142827.4|142737.4|142791.9|142701.9|142835.1|142745.1|142750.3|142660.3|767
1631104200000|2021-09-08 12:30:00|142792.9|142702.9|142812.9|142722.9|142816.6|142726.6|142773.6|142683.6|788
1631104500000|2021-09-08 12:35:00|142809.1|142719.1|142638.7|142548.7|142820.9|142730.9|142573.4|142483.4|828
1631104800000|2021-09-08 12:40:00|142640.5|142550.5|142678.3|142588.3|142678.4|142588.4|142616.1|142526.1|739
1631105100000|2021-09-08 12:45:00|142679.3|142589.3|142677.1|142587.1|142745|142655|142666.2|142576.2|694
1631105400000|2021-09-08 12:50:00|142676.7|142586.7|142720|142630|142795.7|142705.7|142670.2|142580.2|753
1631105700000|2021-09-08 12:55:00|142720.8|142630.8|142671.9|142581.9|142780.4|142690.4|142665.3|142575.3|778
1631106000000|2021-09-08 13:00:00|142671.4|142581.4|142668.1|142578.1|142771|142681|142597.2|142507.2|806
1631106300000|2021-09-08 13:05:00|142668.5|142578.5|142816.7|142726.7|142820.8|142730.8|142667.1|142577.1|844
1631106600000|2021-09-08 13:10:00|142817.8|142727.8|142770.2|142680.2|142821.5|142731.5|142734.2|142644.2|737
1631106900000|2021-09-08 13:15:00|142770|142680|142976.8|142886.8|142982.7|142892.7|142764.5|142674.5|756
1631107200000|2021-09-08 13:20:00|142975.5|142885.5|142780.5|142690.5|142992.8|142902.8|142776.4|142686.4|785
1631107500000|2021-09-08 13:25:00|142780.3|142690.3|142614|142524|142783.1|142693.1|142588.6|142498.6|839
1631107800000|2021-09-08 13:30:00|142616.7|142526.7|142653.6|142563.6|142694.7|142604.7|142474.7|142384.7|924
1631108100000|2021-09-08 13:35:00|142655.6|142565.6|142523.4|142433.4|142669.1|142579.1|142518.5|142428.5|874
1631108400000|2021-09-08 13:40:00|142521.7|142431.7|142532.4|142442.4|142653|142563|142475.7|142385.7|905
1631108700000|2021-09-08 13:45:00|142533.3|142443.3|142656.1|142566.1|142717.9|142627.9|142485.2|142395.2|849
1631109000000|2021-09-08 13:50:00|142655.1|142565.1|142540.7|142450.7|142676.9|142586.9|142515|142425|852
1631109300000|2021-09-08 13:55:00|142550.2|142460.2|142524.8|142434.8|142553.4|142463.4|142491.6|142401.6|886
1631109600000|2021-09-08 14:00:00|142525.2|142435.2|142525.7|142435.7|142546.9|142456.9|142405.1|142315.1|1004
1631109900000|2021-09-08 14:05:00|142530.8|142440.8|142425.8|142335.8|142644.8|142554.8|142405.5|142315.5|995
1631110200000|2021-09-08 14:10:00|142426.3|142336.3|142383.8|142293.8|142507|142417|142369.2|142279.2|912
1631110500000|2021-09-08 14:15:00|142398.2|142308.2|142366.6|142276.6|142437.7|142347.7|142340.5|142250.5|722
1631110800000|2021-09-08 14:20:00|142366.4|142276.4|142516.7|142426.7|142554.2|142464.2|142359|142269|773
1631111100000|2021-09-08 14:25:00|142511.7|142421.7|142712.5|142622.5|142712.5|142622.5|142511.7|142421.7|961
1631111400000|2021-09-08 14:30:00|142712.1|142622.1|142672.8|142582.8|142839.6|142749.6|142639.8|142549.8|1002
1631111700000|2021-09-08 14:35:00|142668.3|142578.3|142746.2|142656.2|142872.4|142782.4|142668.3|142578.3|934
1631112000000|2021-09-08 14:40:00|142746.7|142656.7|142831.9|142741.9|142876.5|142786.5|142629.3|142539.3|927
1631112300000|2021-09-08 14:45:00|142828.4|142738.4|142755.7|142665.7|142933|142843|142725.4|142635.4|843
1631112600000|2021-09-08 14:50:00|142756|142666|142865.4|142775.4|142993.2|142903.2|142668.7|142578.7|875
1631112900000|2021-09-08 14:55:00|142864.9|142774.9|142679.6|142589.6|142865.7|142775.7|142650.6|142560.6|961
1631113200000|2021-09-08 15:00:00|142677.7|142587.7|142590.1|142500.1|142779.6|142689.6|142567|142477|901
1631113500000|2021-09-08 15:05:00|142589.4|142499.4|142794.1|142704.1|142818.5|142728.5|142582.4|142492.4|835
1631113800000|2021-09-08 15:10:00|142796.6|142706.6|142732.6|142642.6|142801.4|142711.4|142710.8|142620.8|805
1631114100000|2021-09-08 15:15:00|142733.6|142643.6|142685|142595|142775.3|142685.3|142670.7|142580.7|811
1631114400000|2021-09-08 15:20:00|142685.1|142595.1|142573.8|142483.8|142685.8|142595.8|142570.1|142480.1|723
1631114700000|2021-09-08 15:25:00|142574.3|142484.3|142556.3|142466.3|142578.7|142488.7|142524.3|142434.3|680
1631115000000|2021-09-08 15:30:00|142563.2|142473.2|142593.3|142503.3|142604.8|142514.8|142511.9|142421.9|690
1631115300000|2021-09-08 15:35:00|142593.4|142503.4|142672.8|142582.8|142767.6|142646.3|142584.2|142494.2|780
1631115600000|2021-09-08 15:40:00|142673.6|142583.6|142662.3|142572.3|142708.4|142618.4|142661.4|142571.4|656
1631115900000|2021-09-08 15:45:00|142661.3|142571.3|142566|142476|142674.3|142584.3|142539.4|142449.4|802
1631116200000|2021-09-08 15:50:00|142567.9|142477.9|142612.3|142522.3|142622.7|142532.7|142558.9|142468.9|814
1631116500000|2021-09-08 15:55:00|142610.9|142520.9|142538.2|142448.2|142622.1|142532.1|142527.4|142437.4|860
1631116800000|2021-09-08 16:00:00|142539.7|142449.7|142599.1|142509.1|142619.9|142529.9|142539.1|142449.1|880
1631117100000|2021-09-08 16:05:00|142601|142511|142441.7|142351.7|142609.6|142519.6|142436.6|142346.6|796
1631117400000|2021-09-08 16:10:00|142447.6|142357.6|142369|142279|142474.6|142384.6|142360.2|142270.2|834
1631117700000|2021-09-08 16:15:00|142370.1|142280.1|142207.8|142117.8|142371.9|142281.9|142206.3|142116.3|724
1631118000000|2021-09-08 16:20:00|142208.9|142118.9|142152.2|142062.2|142225.6|142135.6|142131.5|142041.5|736
1631118300000|2021-09-08 16:25:00|142155.8|142065.8|142154.8|142064.8|142162.9|142072.9|142142.5|142052.5|582
1631118600000|2021-09-08 16:30:00|142158.5|142068.5|142181.2|142091.2|142236.6|142146.6|142153.9|142063.9|633
1631118900000|2021-09-08 16:35:00|142179.9|142089.9|142228.5|142138.5|142290.5|142192.9|142172.2|142082.2|679
1631119200000|2021-09-08 16:40:00|142228|142138|142324|142234|142349.2|142244|142209.8|142119.8|822
1631119500000|2021-09-08 16:45:00|142322.9|142232.9|142279.3|142189.3|142366.9|142276.9|142277|142187|645
1631119800000|2021-09-08 16:50:00|142281.4|142191.4|142284.1|142194.1|142290.5|142200.5|142278.8|142188.8|469
1631120100000|2021-09-08 16:55:00|142283.6|142193.6|142295.3|142205.3|142297.1|142207.1|142282.7|142192.7|394
1631120400000|2021-09-08 17:00:00|142295.4|142205.4|142296.8|142206.8|142445.3|142355.3|142276.8|142186.8|642
1631120700000|2021-09-08 17:05:00|142287.6|142197.6|142327|142237|142332.6|142242.6|142284.3|142194.3|669
1631121000000|2021-09-08 17:10:00|142327.1|142237.1|142294.2|142204.2|142329.7|142239.7|142285|142195|630
1631121300000|2021-09-08 17:15:00|142295.1|142205.1|142287.6|142197.6|142311.2|142221.2|142279.6|142189.6|595
1631121600000|2021-09-08 17:20:00|142287.7|142197.7|142164.5|142074.5|142288.5|142198.5|142158.8|142068.8|446
1631121900000|2021-09-08 17:25:00|142165.1|142075.1|142163.7|142073.7|142170.5|142080.5|142157.5|142067.5|441
1631122200000|2021-09-08 17:30:00|142163.8|142073.8|142154.4|142064.4|142171.6|142081.6|142131.3|142041.3|518
1631122500000|2021-09-08 17:35:00|142155.3|142065.3|142121.8|142031.8|142155.5|142065.5|142098.6|142008.6|486
1631122800000|2021-09-08 17:40:00|142121.9|142031.9|142081.8|141991.8|142122.5|142032.5|142076.9|141986.9|460
1631123100000|2021-09-08 17:45:00|142082.2|141992.2|141884|141794|142087.3|141997.3|141739.6|141609.6|689
1631123400000|2021-09-08 17:50:00|141882.6|141792.6|141862.1|141772.1|141917.7|141827.7|141840.6|141750.6|656
1631123700000|2021-09-08 17:55:00|141863.5|141773.5|142059.2|141929.2|142059.2|141948.9|141853.4|141763.4|620
1631124000000|2021-09-08 18:00:00|142059.9|141929.9|141925.4|141835.4|142093.8|142003.8|141912|141822|746
1631124300000|2021-09-08 18:05:00|141924|141834|141929.6|141839.6|141950.7|141860.7|141910.5|141820.5|604
1631124600000|2021-09-08 18:10:00|141929.7|141839.7|141783.4|141693.4|141930.2|141840.2|141778.6|141688.6|573
1631124900000|2021-09-08 18:15:00|141783.3|141693.3|141754.6|141664.6|141784.8|141694.8|141737.3|141647.3|584
1631125200000|2021-09-08 18:20:00|141754.9|141664.9|141776.9|141686.9|141778.9|141688.9|141738.1|141648.1|631
1631125500000|2021-09-08 18:25:00|141777|141687|141801.1|141711.1|141810.8|141720.8|141769.6|141679.6|621
1631125800000|2021-09-08 18:30:00|141799.6|141709.6|141776.3|141686.3|141822.6|141732.6|141766.5|141676.5|548
1631126100000|2021-09-08 18:35:00|141775.9|141685.9|141816.7|141726.7|141834.2|141744.2|141773|141683|661
1631126400000|2021-09-08 18:40:00|141820.6|141730.6|141787.4|141697.4|141828.5|141738.5|141783.5|141693.5|659
1631126700000|2021-09-08 18:45:00|141788.1|141698.1|141693|141603|141831|141741|141674.5|141584.5|745
1631127000000|2021-09-08 18:50:00|141695.4|141605.4|141750.6|141660.6|141779.6|141689.6|141684.6|141594.6|625
1631127300000|2021-09-08 18:55:00|141758.9|141668.9|141771.7|141681.7|141775.9|141685.9|141745.2|141655.2|569
1631127600000|2021-09-08 19:00:00|141771.1|141681.1|141766.2|141676.2|141777.3|141687.3|141736.9|141646.9|441
1631127900000|2021-09-08 19:05:00|141765.5|141675.5|141752.1|141662.1|141770|141680|141736.9|141646.9|605
1631128200000|2021-09-08 19:10:00|141752.2|141662.2|141755.5|141665.5|141768.1|141678.1|141746|141656|626
1631128500000|2021-09-08 19:15:00|141755.2|141665.2|141752.5|141662.5|141766.5|141676.5|141743.4|141653.4|504
1631128800000|2021-09-08 19:20:00|141751.5|141661.5|141744.5|141654.5|141764.9|141674.9|141740.1|141650.1|594
1631129100000|2021-09-08 19:25:00|141744.2|141654.2|141770.2|141680.2|141770.2|141680.2|141739.7|141649.7|481
1631129400000|2021-09-08 19:30:00|141769.6|141679.6|141765.7|141675.7|141777.1|141687.1|141758.1|141668.1|566
1631129700000|2021-09-08 19:35:00|141765.9|141675.9|141758.8|141668.8|141774.8|141684.8|141756.5|141666.5|558
1631130000000|2021-09-08 19:40:00|141761|141671|141872.7|141782.7|141941.1|141811.1|141757.6|141667.6|548
1631130300000|2021-09-08 19:45:00|141872.6|141782.6|141862.6|141732.6|141879.8|141789.8|141736.2|141646.2|690
1631130600000|2021-09-08 19:50:00|141861.4|141731.4|141948.6|141818.6|141965|141835|141778.3|141688.3|765
1631130900000|2021-09-08 19:55:00|141942.2|141812.2|141908.3|141818.3|141965.5|141852.6|141901.1|141788.2|770
1631131200000|2021-09-08 20:00:00|141905.8|141815.8|141891.3|141801.3|141940.9|141850.9|141875.8|141785.8|619
1631131500000|2021-09-08 20:05:00|141891.8|141801.8|141945.2|141855.2|142004.8|141889.9|141891.7|141801.7|387
1631131800000|2021-09-08 20:10:00|141945.1|141855.1|141944|141854|141965.6|141875.6|141937.8|141847.8|371
1631132100000|2021-09-08 20:15:00|141943.8|141853.8|141938.9|141848.9|141965.4|141857.5|141926.5|141826.9|253
1631132400000|2021-09-08 20:20:00|141955.5|141825.5|141929.3|141839.3|141962.5|141869.7|141927.3|141819.6|263
1631132700000|2021-09-08 20:25:00|141931.8|141841.8|141924.4|141834.4|141947.4|141852.1|141914.9|141817|190
1631133000000|2021-09-08 20:30:00|141927.3|141837.3|141955.1|141825.1|141958.7|141846.8|141920.6|141815.8|225
1631133300000|2021-09-08 20:35:00|141953.9|141823.9|141951.9|141821.9|141972.4|141861|141922.7|141818.1|196
1631133600000|2021-09-08 20:40:00|141949.7|141819.7|141953.1|141823.1|141962.1|141848.8|141924|141812.8|147
1631133900000|2021-09-08 20:45:00|141951|141821|141913.3|141783.3|141969|141823.9|141900.2|141710.9|189
1631134200000|2021-09-08 20:50:00|141948.8|141743.8|141947.4|141817.4|141987.8|141818.6|141904|141722.6|231
1631134500000|2021-09-08 20:55:00|141947.7|141817.7|142034.2|141753.6|142049.1|141855.1|141913.5|141713.9|321
1631134800000|2021-09-08 21:00:00|142079.9|141774.9|142157.8|141852.8|142157.8|141852.8|142034.9|141729.9|39
1631135100000|2021-09-08 21:05:00|142125|141820|142295.8|141990.8|142295.8|141990.8|142111|141806|71
1631135400000|2021-09-08 21:10:00|142264.6|141959.6|142084.8|141779.8|142295.8|141990.8|142084.8|141779.8|99
1631135700000|2021-09-08 21:15:00|142259.4|141954.4|142085.5|141780.5|142259.4|141954.4|142081.5|141776.5|85
1631136000000|2021-09-08 21:20:00|142109.2|141804.2|142142.2|141837.2|142259.4|141954.4|142085.5|141780.5|84
1631136300000|2021-09-08 21:25:00|142143.4|141838.4|142119.6|141814.6|142271.9|141966.9|142092.7|141787.7|153
1631136600000|2021-09-08 21:30:00|142117|141812|142165.1|141860.1|142221.3|141916.3|142117|141812|144
1631136900000|2021-09-08 21:35:00|142163.9|141858.9|142186.2|141881.2|142251.7|141946.7|142116.7|141811.7|123
1631137200000|2021-09-08 21:40:00|142129.4|141824.4|142124.2|141819.2|142251.7|141946.7|142087.3|141782.3|93
1631137500000|2021-09-08 21:45:00|142235.9|141930.9|142158.8|141853.8|142268.8|141963.8|142119.2|141814.2|129
1631137800000|2021-09-08 21:50:00|142150.5|141845.5|142257.1|141952.1|142278.3|141973.3|142118.6|141813.6|120
1631138100000|2021-09-08 21:55:00|142187|141882|142183.7|141878.7|142249.5|141944.5|142116.5|141811.5|109
1631138400000|2021-09-08 22:00:00|142154.8|141849.8|142106.7|141801.7|142219.5|141914.5|142054.3|141749.3|256
1631138700000|2021-09-08 22:05:00|142110.5|141805.5|142090.7|141785.7|142194.9|141889.9|142064.4|141759.4|213
1631139000000|2021-09-08 22:10:00|142092.7|141787.7|142106.3|141801.3|142178.6|141873.6|142075.8|141770.8|233
1631139300000|2021-09-08 22:15:00|142097.7|141792.7|142106.7|141801.7|142156.4|141851.4|142065|141760|187
1631139600000|2021-09-08 22:20:00|142108.9|141803.9|142107.7|141802.7|142165.5|141860.5|142048|141743|225
1631139900000|2021-09-08 22:25:00|142110.7|141805.7|142085.7|141780.7|142173.1|141868.1|142042.8|141737.8|209
1631140200000|2021-09-08 22:30:00|142131.3|141826.3|142114.2|141809.2|142196.3|141891.3|142070|141765|226
1631140500000|2021-09-08 22:35:00|142091|141786|142138.1|141833.1|142189.6|141884.6|142081.6|141776.6|216
1631140800000|2021-09-08 22:40:00|142122.4|141817.4|142091|141786|142187|141882|142078.8|141773.8|216
1631141100000|2021-09-08 22:45:00|142089|141784|142114.5|141809.5|142149.5|141844.5|142064.1|141759.1|324
1631141400000|2021-09-08 22:50:00|142103|141798|142157.5|141852.5|142190.1|141885.1|142067.1|141762.1|205
1631141700000|2021-09-08 22:55:00|142150.4|141845.4|142122.7|141817.7|142166.7|141861.7|142071.5|141766.5|219
1631142000000|2021-09-08 23:00:00|142116.6|141811.6|141977.3|141718.5|142168.2|141863.2|141940.8|141672|495
1631142300000|2021-09-08 23:05:00|141986.4|141717.7|141953|141746|142055.3|141753.3|141948|141701.1|336
1631142600000|2021-09-08 23:10:00|142012.5|141707.5|142015.9|141770.7|142067.2|141778.7|141965.4|141700.1|345
1631142900000|2021-09-08 23:15:00|142023.8|141781.9|142027|141792|142075.3|141798.5|141993.9|141728.2|331
1631143200000|2021-09-08 23:20:00|141968.2|141838.2|142049.4|141787.8|142085.5|141838.2|141948.1|141740.4|385
1631143500000|2021-09-08 23:25:00|142048.6|141782.9|142056.3|141772.8|142088.5|141815.1|142012.3|141747.4|302
1631143800000|2021-09-08 23:30:00|142058.3|141773.2|142051.5|141777.4|142087.2|141825.9|141945.5|141744.3|240
1631144100000|2021-09-08 23:35:00|142057|141789.8|142033.3|141757.9|142077.2|141808.5|142006.6|141747.6|287
1631144400000|2021-09-08 23:40:00|142027.7|141761.1|142050.1|141795.4|142084.6|141846.7|141976.7|141747.6|297
1631144700000|2021-09-08 23:45:00|142054.7|141791.3|142043.4|141800.6|142104.9|141849.7|141969.5|141745.8|315
1631145000000|2021-09-08 23:50:00|142045.7|141797.6|142043.2|141798.1|142081.9|141850.1|141977.1|141754.2|297
1631145300000|2021-09-08 23:55:00|142047|141794.1|142038.2|141787.5|142082.5|141865.6|141973.6|141768.3|377
1631145600000|2021-09-09 00:00:00|142045.5|141763.9|142071|141777.9|142089.5|141807.3|141996.9|141709.1|594
1631145900000|2021-09-09 00:05:00|142070|141777.5|142009.4|141879.4|142092.2|141923.6|142000|141737.1|489
1631146200000|2021-09-09 00:10:00|142005.9|141875.9|142037.6|141828.2|142054.3|141896.8|141977.4|141781.4|700
1631146500000|2021-09-09 00:15:00|142035.1|141821.6|141906.3|141776.3|142049.8|141871.8|141903.3|141763.6|397
1631146800000|2021-09-09 00:20:00|141907.7|141777.7|142058.6|141928.6|142106.9|141929.4|141906.1|141772.9|790
1631147100000|2021-09-09 00:25:00|142057.2|141927.2|142028.1|141898.1|142086.4|141956.4|141800.6|141606.3|776
1631147400000|2021-09-09 00:30:00|142030|141900|142019.6|141889.6|142068.7|141903.9|141885.8|141679.9|645
1631147700000|2021-09-09 00:35:00|142019.4|141889.4|142199.5|141948.8|142199.5|142008|141864.2|141734.2|538
1631148000000|2021-09-09 00:40:00|142178.4|141965.7|142009.8|141879.8|142210.2|142037.3|141954.2|141735|739
1631148300000|2021-09-09 00:45:00|142008|141878|142027.1|141763.5|142058.7|141878|141932.3|141707.9|510
1631148600000|2021-09-09 00:50:00|142028.9|141760.2|142119.1|141906.7|142154.2|141944.3|141949.9|141719.9|533
1631148900000|2021-09-09 00:55:00|142121.1|141900.2|142227.1|141973.2|142247.1|141984.4|142068.9|141825.4|579
1631149200000|2021-09-09 01:00:00|142225.2|141976.3|142177.8|141950|142253|142068.9|142177.8|141947.8|401
1631149500000|2021-09-09 01:05:00|142179|141951|142021|141891|142179|141974.7|142000.8|141817.9|444
1631149800000|2021-09-09 01:10:00|142025.9|141895.9|142023.9|141893.9|142067.6|141910.8|142000.5|141849.8|338
1631150100000|2021-09-09 01:15:00|142022.7|141892.7|142162.5|142032.5|142176.7|142046.7|142008.2|141852|399
1631150400000|2021-09-09 01:20:00|142160.9|142030.9|142167.4|142037.4|142179.1|142049.1|142141|142011|352
1631150700000|2021-09-09 01:25:00|142168|142038|142168|142038|142205.5|142048.9|142146|141996.1|399
1631151000000|2021-09-09 01:30:00|142169.1|142039.1|142182.5|142052.5|142203.1|142073.1|142150.6|142020.6|412
1631151300000|2021-09-09 01:35:00|142183|142053|142178.5|142048.5|142219.1|142067.7|142147.4|142017.4|527
1631151600000|2021-09-09 01:40:00|142179.6|142049.6|142185.7|142055.7|142203|142073|142169.4|142039.4|568
1631151900000|2021-09-09 01:45:00|142193.5|142063.5|142186.1|142056.1|142244|142079.4|142168.3|142031|583
1631152200000|2021-09-09 01:50:00|142186.2|142056.2|142201.4|142071.4|142268|142082.5|142179.3|142036.1|419
1631152500000|2021-09-09 01:55:00|142200.1|142070.1|142195.5|142065.5|142239.5|142080.1|142170.4|142005.6|435
1631152800000|2021-09-09 02:00:00|142194.1|142064.1|142164|142034|142224.6|142070.7|142150.3|142006.2|450
1631153100000|2021-09-09 02:05:00|142164.7|142034.7|142151.9|142021.9|142221|142064.2|142148.3|141997|503
1631153400000|2021-09-09 02:10:00|142152.2|142022.2|142157.5|142027.5|142168.9|142038.9|142141.1|142011.1|347
1631153700000|2021-09-09 02:15:00|142151.5|142021.5|142146.7|142016.7|142169.1|142039.1|142127|141997|449
1631154000000|2021-09-09 02:20:00|142146.9|142016.9|142147.6|142017.6|142152.9|142022.9|142132.9|142002.9|344
1631154300000|2021-09-09 02:25:00|142148|142018|142149.1|142019.1|142155|142025|142131.9|142001.9|389
1631154600000|2021-09-09 02:30:00|142150.5|142020.5|142150.1|142020.1|142152.4|142022.4|142132.8|142002.8|324
1631154900000|2021-09-09 02:35:00|142150.2|142020.2|142154.1|142024.1|142157.7|142027.7|142130.3|142000.3|330
1631155200000|2021-09-09 02:40:00|142154.9|142024.9|142158.6|142028.6|142162.1|142032.1|142139.1|142009.1|388
1631155500000|2021-09-09 02:45:00|142160|142030|142168.1|142038.1|142176.3|142046.3|142155.2|142025.2|383
1631155800000|2021-09-09 02:50:00|142166|142036|142148|142018|142177.7|142047.7|142148|142018|458
1631156100000|2021-09-09 02:55:00|142148.3|142018.3|142164.2|142034.2|142165.8|142035.8|142145.1|142015.1|413
1631156400000|2021-09-09 03:00:00|142160.1|142030.1|142115.9|141985.9|142160.1|142030.1|142103.7|141973.7|354
1631156700000|2021-09-09 03:05:00|142120|141990|142115.7|141985.7|142132|142002|142101.2|141971.2|359
1631157000000|2021-09-09 03:10:00|142115.4|141985.4|142134.3|142004.3|142139.3|142009.3|142086.3|141956.3|449
1631157300000|2021-09-09 03:15:00|142132.7|142002.7|142129.7|141999.7|142139.1|142009.1|142121.3|141991.3|363
1631157600000|2021-09-09 03:20:00|142130.2|142000.2|142125.6|141995.6|142159|142029|142117.9|141987.9|422
1631157900000|2021-09-09 03:25:00|142125.2|141995.2|142159.8|142029.8|142195.1|142036.4|142113.2|141983.2|326
1631158200000|2021-09-09 03:30:00|142158.9|142028.9|142140.5|142010.5|142169.5|142039.5|142121.4|141991.4|367
1631158500000|2021-09-09 03:35:00|142141.8|142011.8|142137|142007|142145|142015|142122.6|141992.6|390
1631158800000|2021-09-09 03:40:00|142139.6|142009.6|142141.8|142011.8|142148.2|142018.2|142129.2|141999.2|369
1631159100000|2021-09-09 03:45:00|142145.7|142015.7|142142.4|142012.4|142154.8|142024.8|142126.5|141996.5|373
1631159400000|2021-09-09 03:50:00|142140.7|142010.7|142148.4|142018.4|142163.4|142033.4|142135|142005|319
1631159700000|2021-09-09 03:55:00|142140.8|142010.8|142144.7|142014.7|142186.8|142030.3|142134|141981.7|351
1631160000000|2021-09-09 04:00:00|142142.8|142012.8|142148.6|142018.6|142159|142029|142140.8|142010.8|372
1631160300000|2021-09-09 04:05:00|142149.2|142019.2|142161|142031|142165|142035|142142.6|142012.6|397
1631160600000|2021-09-09 04:10:00|142160.8|142030.8|142111.7|141981.7|142167.3|142037.3|142105.9|141975.9|339
1631160900000|2021-09-09 04:15:00|142117.6|141987.6|142093.4|142003.4|142123.8|142004|142091|141975.5|289
1631161200000|2021-09-09 04:20:00|142094|142004|142118.2|141988.2|142124.5|142004|142094|141972.8|302
1631161500000|2021-09-09 04:25:00|142115.9|141985.9|142114.1|141984.1|142120.5|142008.7|142084.6|141973.5|359
1631161800000|2021-09-09 04:30:00|142115.7|141985.7|142116.5|141986.5|142121.4|141991.4|142107.6|141977.6|324
1631162100000|2021-09-09 04:35:00|142115.8|141985.8|142088.4|141998.4|142122.1|142002.3|142087.9|141980.1|300
1631162400000|2021-09-09 04:40:00|142088.8|141998.8|142173|142043|142186.1|142056.1|142088.5|141979.8|312
1631162700000|2021-09-09 04:45:00|142175.4|142045.4|142230.7|142100.7|142239.8|142109.8|142153.5|142023.5|443
1631163000000|2021-09-09 04:50:00|142231.4|142101.4|142221.3|142091.3|142239.8|142109.8|142215.8|142085.8|355
1631163300000|2021-09-09 04:55:00|142220|142090|142231.3|142101.3|142238.9|142108.9|142215.5|142085.5|315
1631163600000|2021-09-09 05:00:00|142229.4|142099.4|142137.6|142007.6|142243.9|142131.9|142124.3|141994.3|410
1631163900000|2021-09-09 05:05:00|142130.4|142000.4|142101.3|142011.3|142132.5|142017.2|142072.5|141959.1|446
1631164200000|2021-09-09 05:10:00|142101.6|142011.6|142096.4|141966.4|142118|142017.5|142071.1|141958.1|401
1631164500000|2021-09-09 05:15:00|142095.7|141965.7|142120.8|141990.8|142172.8|142042.8|142080.6|141950.6|512
1631164800000|2021-09-09 05:20:00|142120.7|141990.7|142124.5|141994.5|142136|142014.8|142097.3|141983.8|333
1631165100000|2021-09-09 05:25:00|142127.6|141997.6|142119.8|142029.8|142163|142058.9|142104|141995.3|406
1631165400000|2021-09-09 05:30:00|142121.6|142031.6|142140.8|142010.8|142149.4|142040.2|142109.4|141998.9|368
1631165700000|2021-09-09 05:35:00|142141.3|142011.3|142071.1|141981.1|142153.6|142035|142064.5|141958.7|421
1631166000000|2021-09-09 05:40:00|142071.5|141981.5|142107.3|141977.3|142114.5|142001.6|142069.2|141952|388
1631166300000|2021-09-09 05:45:00|142107|141977|142038.6|141948.6|142111.3|141998.7|142018.5|141928.5|385
1631166600000|2021-09-09 05:50:00|142040.1|141950.1|142263.2|142173.2|142276.1|142186.1|142007.6|141917.6|532
1631166900000|2021-09-09 05:55:00|142263.8|142173.8|142355.5|142225.5|142364.1|142255.6|142253.5|142146.2|338
1631167200000|2021-09-09 06:00:00|142356.8|142226.8|142270.8|142140.8|142359.5|142229.5|142134.7|142004.7|744
1631167500000|2021-09-09 06:05:00|142271.2|142141.2|142096.4|141966.4|142275.4|142166|141983.2|141853.2|729
1631167800000|2021-09-09 06:10:00|142096.3|141966.3|142092|142002|142176.6|142051.9|142070.2|141955.6|609
1631168100000|2021-09-09 06:15:00|142092.6|142002.6|142138.2|142008.2|142188.2|142083.3|142036.8|141932.4|616
1631168400000|2021-09-09 06:20:00|142137.7|142007.7|142212.2|142082.2|142215.1|142099.6|142130.5|142000.5|825
1631168700000|2021-09-09 06:25:00|142208.8|142078.8|142258.7|142128.7|142306.7|142176.7|142176.8|142073|588
1631169000000|2021-09-09 06:30:00|142259.1|142129.1|142222.4|142132.4|142269.7|142179.7|142106.2|142016.2|702
1631169300000|2021-09-09 06:35:00|142221.1|142131.1|142248.6|142158.6|142248.6|142158.6|142197.6|142107.6|621
1631169600000|2021-09-09 06:40:00|142248.5|142158.5|142346.8|142256.8|142347.6|142257.6|142239.4|142149.4|513
1631169900000|2021-09-09 06:45:00|142346.4|142256.4|142319.6|142229.6|142386.2|142296.2|142317|142227|686
1631170200000|2021-09-09 06:50:00|142320.6|142230.6|142405.7|142315.7|142409.9|142319.9|142263.6|142173.6|620
1631170500000|2021-09-09 06:55:00|142406.4|142316.4|142424.9|142334.9|142504.8|142395.4|142286.8|142196.8|758
1631170800000|2021-09-09 07:00:00|142426.7|142336.7|142291.4|142201.4|142528.3|142438.3|142290.6|142200.6|795
1631171100000|2021-09-09 07:05:00|142290.8|142200.8|142110|142020|142293.4|142203.4|142084.4|141994.4|841
1631171400000|2021-09-09 07:10:00|142111.5|142021.5|142033.3|141943.3|142111.5|142021.5|141868.3|141778.3|871
1631171700000|2021-09-09 07:15:00|142028.1|141938.1|141897.5|141807.5|142028.1|141938.1|141880.2|141790.2|729
1631172000000|2021-09-09 07:20:00|141891.6|141801.6|141759.1|141669.1|141904.4|141814.4|141693.5|141603.5|792
1631172300000|2021-09-09 07:25:00|141756.6|141666.6|141823.7|141733.7|141826.3|141736.3|141712.8|141622.8|719
1631172600000|2021-09-09 07:30:00|141824.1|141734.1|141785.2|141695.2|141915.7|141825.7|141758.9|141668.9|731
1631172900000|2021-09-09 07:35:00|141785|141695|141752.8|141662.8|141797|141707|141710.6|141620.6|653
1631173200000|2021-09-09 07:40:00|141751.9|141661.9|141626.3|141536.3|141752.6|141662.6|141589.8|141499.8|787
1631173500000|2021-09-09 07:45:00|141623.8|141533.8|141656.1|141566.1|141683.1|141593.1|141619.4|141529.4|907
1631173800000|2021-09-09 07:50:00|141659.8|141569.8|141384.7|141294.7|141662|141572|141210.1|141086.1|932
1631174100000|2021-09-09 07:55:00|141378.1|141288.1|141231|141141|141380.8|141290.8|141148.7|141058.7|770
1631174400000|2021-09-09 08:00:00|141239.7|141149.7|141129.7|141039.7|141242.1|141152.1|141024.8|140908.8|763
1631174700000|2021-09-09 08:05:00|141130|141040|141270.2|141180.2|141373.6|141283.6|141113.1|141023.1|784
1631175000000|2021-09-09 08:10:00|141268.3|141178.3|141307.6|141217.6|141345|141255|141201.5|141111.5|762
1631175300000|2021-09-09 08:15:00|141307.2|141217.2|141273.3|141183.3|141325.3|141235.3|141271.4|141181.4|690
1631175600000|2021-09-09 08:20:00|141273.4|141183.4|141293.9|141203.9|141335.8|141245.8|141196|141106|744
1631175900000|2021-09-09 08:25:00|141294.1|141204.1|141412.7|141322.7|141418.2|141328.2|141271.6|141181.6|751
1631176200000|2021-09-09 08:30:00|141412.3|141322.3|141484.6|141394.6|141546.9|141456.9|141395.4|141305.4|712
1631176500000|2021-09-09 08:35:00|141484.1|141394.1|141455.6|141365.6|141504.7|141414.7|141311.8|141221.8|647
1631176800000|2021-09-09 08:40:00|141454.9|141364.9|141402.1|141312.1|141470.5|141380.5|141382.3|141292.3|731
1631177100000|2021-09-09 08:45:00|141401.3|141311.3|141396.7|141306.7|141407.6|141317.6|141384.4|141294.4|549
1631177400000|2021-09-09 08:50:00|141396.6|141306.6|141557.2|141467.2|141571.2|141470.5|141370.7|141280.7|691
1631177700000|2021-09-09 08:55:00|141556.7|141466.7|141552.1|141462.1|141573.3|141483.3|141450.8|141360.8|786
1631178000000|2021-09-09 09:00:00|141551.8|141461.8|141600.2|141510.2|141669.3|141579.3|141551.8|141461.8|710
1631178300000|2021-09-09 09:05:00|141600.4|141510.4|141620.1|141530.1|141668.6|141578.6|141599.6|141509.6|708
1631178600000|2021-09-09 09:10:00|141621.2|141531.2|141639.2|141549.2|141660.1|141570.1|141603.3|141513.3|615
1631178900000|2021-09-09 09:15:00|141639.9|141549.9|141574.2|141484.2|141672.7|141582.7|141573.4|141483.4|645
1631179200000|2021-09-09 09:20:00|141577.2|141487.2|141550.7|141460.7|141617.7|141527.7|141541.4|141451.4|696
1631179500000|2021-09-09 09:25:00|141551.5|141461.5|141556.2|141466.2|141576.5|141486.5|141482.2|141392.2|713
1631179800000|2021-09-09 09:30:00|141552.7|141462.7|141490.2|141400.2|141557.1|141467.1|141477.9|141387.9|630
1631180100000|2021-09-09 09:35:00|141489.6|141399.6|141486.4|141396.4|141493.9|141403.9|141446.5|141356.5|625
1631180400000|2021-09-09 09:40:00|141485.7|141395.7|141456.6|141366.6|141489|141399|141443.9|141353.9|609
1631180700000|2021-09-09 09:45:00|141457.1|141367.1|141480.6|141390.6|141497|141407|141443.5|141353.5|616
1631181000000|2021-09-09 09:50:00|141480.1|141390.1|141521.2|141431.2|141540.2|141450.2|141455.2|141365.2|693
1631181300000|2021-09-09 09:55:00|141521.3|141431.3|141508|141418|141530.2|141440.2|141443|141353|644
1631181600000|2021-09-09 10:00:00|141507.9|141417.9|141562|141472|141569.3|141479.3|141498.5|141408.5|628
1631181900000|2021-09-09 10:05:00|141560.3|141470.3|141555.9|141465.9|141586.2|141496.2|141502.7|141412.7|690
1631182200000|2021-09-09 10:10:00|141555.6|141465.6|141357.2|141267.2|141555.6|141465.6|141346.1|141256.1|577
1631182500000|2021-09-09 10:15:00|141357.5|141267.5|141450.4|141360.4|141467.2|141377.2|141341.4|141251.4|584
1631182800000|2021-09-09 10:20:00|141450.8|141360.8|141431.6|141341.6|141465.1|141375.1|141375.8|141285.8|652
1631183100000|2021-09-09 10:25:00|141431.2|141341.2|141391.3|141301.3|141442.6|141352.6|141368.7|141278.7|604
1631183400000|2021-09-09 10:30:00|141391.1|141301.1|141363.7|141273.7|141411.9|141321.9|141343.4|141253.4|680
1631183700000|2021-09-09 10:35:00|141358.8|141268.8|141351.4|141261.4|141370.2|141280.2|141335|141245|551
1631184000000|2021-09-09 10:40:00|141350.9|141260.9|141408.6|141318.6|141430.7|141340.7|141327.9|141237.9|624
1631184300000|2021-09-09 10:45:00|141407.8|141317.8|141450.3|141360.3|141487.8|141397.8|141404.9|141314.9|513
1631184600000|2021-09-09 10:50:00|141450.1|141360.1|141430.8|141340.8|141469.4|141379.4|141412|141322|631
1631184900000|2021-09-09 10:55:00|141431.5|141341.5|141553.9|141423.9|141565.6|141435.6|141416.8|141326.8|667
1631185200000|2021-09-09 11:00:00|141558.4|141428.4|141482.7|141392.7|141560.3|141450.9|141462.7|141372.7|556
1631185500000|2021-09-09 11:05:00|141483.3|141393.3|141472.7|141382.7|141495.1|141405.1|141450.1|141360.1|384
1631185800000|2021-09-09 11:10:00|141469.7|141379.7|141534.9|141444.9|141630.6|141540.6|141468.3|141378.3|546
1631186100000|2021-09-09 11:15:00|141537.1|141447.1|141614.4|141524.4|141615.2|141525.2|141526.8|141436.8|665
1631186400000|2021-09-09 11:20:00|141616.2|141526.2|141625|141535|141658.5|141568.5|141576.6|141486.6|592
1631186700000|2021-09-09 11:25:00|141625.3|141535.3|141577.3|141487.3|141664.9|141574.9|141576|141486|730
1631187000000|2021-09-09 11:30:00|141577.7|141487.7|141584.2|141494.2|141617.9|141527.9|141574.1|141484.1|685
1631187300000|2021-09-09 11:35:00|141584.1|141494.1|141575|141485|141632.2|141542.2|141572.2|141482.2|552
1631187600000|2021-09-09 11:40:00|141575.2|141485.2|141464.7|141334.7|141613.8|141523.8|141406.8|141288.7|667
1631187900000|2021-09-09 11:45:00|141465.5|141335.5|141359.5|141269.5|141491|141367.3|141358.7|141253.1|907
1631188200000|2021-09-09 11:50:00|141360.1|141270.1|141420.8|141330.8|141421.8|141331.8|141173|141083|890
1631188500000|2021-09-09 11:55:00|141420.1|141330.1|141264.1|141174.1|141423.8|141333.8|141260.4|141170.4|829
1631188800000|2021-09-09 12:00:00|141262.5|141172.5|141362.1|141272.1|141433.6|141343.6|141260.2|141170.2|861
1631189100000|2021-09-09 12:05:00|141365.8|141275.8|141517.5|141427.5|141538.8|141448.8|141300.1|141210.1|872
1631189400000|2021-09-09 12:10:00|141517.8|141427.8|141499.8|141409.8|141524.4|141434.4|141478.8|141388.8|725
1631189700000|2021-09-09 12:15:00|141499.7|141409.7|141522.4|141432.4|141537.8|141447.8|141496.9|141406.9|657
1631190000000|2021-09-09 12:20:00|141521.8|141431.8|141652|141562|141666.4|141576.4|141515.4|141425.4|689
1631190300000|2021-09-09 12:25:00|141651.9|141561.9|141733.7|141603.7|141769.4|141678.1|141647.9|141557.9|670
1631190600000|2021-09-09 12:30:00|141723.7|141593.7|141783|141693|141900|141770|141657.1|141527.1|902
1631190900000|2021-09-09 12:35:00|141782.4|141692.4|141868.2|141778.2|141931.5|141841.5|141726.4|141636.4|866
1631191200000|2021-09-09 12:40:00|141868.1|141778.1|141889.4|141799.4|141892.7|141802.7|141775.9|141685.9|860
1631191500000|2021-09-09 12:45:00|141890.5|141800.5|141727.1|141637.1|141912.2|141822.2|141715.2|141625.2|897
1631191800000|2021-09-09 12:50:00|141725.3|141635.3|141614.3|141524.3|141731.2|141641.2|141586.3|141492|819
1631192100000|2021-09-09 12:55:00|141616.1|141526.1|141673.7|141583.7|141680.8|141590.8|141580.4|141490.4|838
1631192400000|2021-09-09 13:00:00|141670|141580|141678.5|141588.5|141742.6|141652.6|141601.1|141511.1|869
1631192700000|2021-09-09 13:05:00|141678.2|141588.2|141322.1|141232.1|141693.3|141603.3|141303.7|141205.2|812
1631193000000|2021-09-09 13:10:00|141321.4|141231.4|141312.9|141222.9|141431.6|141341.6|141266.7|141176.7|858
1631193300000|2021-09-09 13:15:00|141312.6|141222.6|141345.4|141255.4|141438.8|141348.8|141209.9|141119.9|781
1631193600000|2021-09-09 13:20:00|141344.5|141254.5|141315.4|141225.4|141345.6|141255.6|141300|141210|678
1631193900000|2021-09-09 13:25:00|141315.7|141225.7|141457.2|141367.2|141520.3|141430.3|141274.6|141184.6|861
1631194200000|2021-09-09 13:30:00|141456.2|141366.2|141510.7|141420.7|141587.3|141497.3|141379.2|141271.3|955
1631194500000|2021-09-09 13:35:00|141511.7|141421.7|141325.1|141235.1|141514|141424|141318.5|141228.5|837
1631194800000|2021-09-09 13:40:00|141323.6|141233.6|141428.7|141338.7|141431.6|141341.6|141257.6|141167.6|977
1631195100000|2021-09-09 13:45:00|141427.5|141337.5|141423.1|141333.1|141460|141370|141263.8|141173.8|888
1631195400000|2021-09-09 13:50:00|141422.6|141332.6|141470.8|141380.8|141479.4|141389.4|141269.1|141179.1|871
1631195700000|2021-09-09 13:55:00|141471.4|141381.4|141439.3|141349.3|141546.9|141456.9|141369.6|141279.6|937
1631196000000|2021-09-09 14:00:00|141440.4|141350.4|141412.6|141322.6|141501.3|141411.3|141358.3|141268.3|919
1631196300000|2021-09-09 14:05:00|141413.3|141323.3|141317.8|141227.8|141471.3|141381.3|141257|141167|848
1631196600000|2021-09-09 14:10:00|141317|141227|141308.9|141218.9|141387.2|141297.2|141268.7|141178.7|757
1631196900000|2021-09-09 14:15:00|141309.1|141219.1|141468.4|141378.4|141542.2|141452.2|141290.4|141200.4|830
1631197200000|2021-09-09 14:20:00|141469.5|141379.5|141348.4|141258.4|141519.6|141429.6|141301.8|141211.8|680
1631197500000|2021-09-09 14:25:00|141351.2|141261.2|141218.5|141128.5|141353.4|141263.4|141109.4|141019.4|819
1631197800000|2021-09-09 14:30:00|141219.1|141129.1|141353.6|141263.6|141380.1|141290.1|141181.1|141091.1|892
1631198100000|2021-09-09 14:35:00|141355.7|141265.7|141311|141221|141380.6|141290.6|141290.4|141200.4|879
1631198400000|2021-09-09 14:40:00|141311.8|141221.8|141400.7|141310.7|141418.4|141328.4|141299.5|141209.5|855
1631198700000|2021-09-09 14:45:00|141400.4|141310.4|141353.7|141263.7|141474.4|141384.4|141285.5|141195.5|954
1631199000000|2021-09-09 14:50:00|141341.6|141251.6|141293.4|141203.4|141376.5|141286.5|141270.4|141180.4|800
1631199300000|2021-09-09 14:55:00|141294.8|141204.8|141300.5|141210.5|141349.1|141259.1|141284.8|141194.8|886
1631199600000|2021-09-09 15:00:00|141298.4|141208.4|141406.3|141316.3|141477.8|141387.8|141264.5|141174.5|896
1631199900000|2021-09-09 15:05:00|141404|141314|141422.3|141332.3|141438.6|141348.6|141367.8|141277.8|623
1631200200000|2021-09-09 15:10:00|141423|141333|141460.1|141370.1|141472.1|141382.1|141386.9|141296.9|674
1631200500000|2021-09-09 15:15:00|141460.5|141370.5|141484.1|141394.1|141530|141440|141460.5|141370.5|726
1631200800000|2021-09-09 15:20:00|141484.3|141394.3|141508.1|141418.1|141531.8|141441.8|141458.9|141368.9|727
1631201100000|2021-09-09 15:25:00|141508.7|141418.7|141496.8|141406.8|141527.6|141437.6|141487.5|141397.5|748
1631201400000|2021-09-09 15:30:00|141496.4|141406.4|141480.7|141390.7|141588|141498|141471|141381|724
1631201700000|2021-09-09 15:35:00|141478.4|141388.4|141539.1|141449.1|141556.9|141466.9|141463.5|141373.5|731
1631202000000|2021-09-09 15:40:00|141537.6|141447.6|141518.4|141428.4|141580.5|141490.5|141501.6|141411.6|669
1631202300000|2021-09-09 15:45:00|141518|141428|141528.9|141438.9|141546.9|141456.9|141507|141417|746
1631202600000|2021-09-09 15:50:00|141528.4|141438.4|141417.1|141327.1|141567.1|141477.1|141411.9|141321.9|770
1631202900000|2021-09-09 15:55:00|141418.6|141328.6|141396.1|141306.1|141436.5|141346.5|141335.5|141245.5|654
1631203200000|2021-09-09 16:00:00|141396.7|141306.7|141468.3|141378.3|141495.6|141405.6|141390.2|141300.2|730
1631203500000|2021-09-09 16:05:00|141470.3|141380.3|141472.7|141382.7|141482.4|141392.4|141453.2|141363.2|531
1631203800000|2021-09-09 16:10:00|141473.1|141383.1|141512.1|141422.1|141527.6|141437.6|141470.4|141380.4|511
1631204100000|2021-09-09 16:15:00|141510.2|141420.2|141525.7|141435.7|141568.6|141478.6|141507.3|141417.3|574
1631204400000|2021-09-09 16:20:00|141525.6|141435.6|141560.2|141470.2|141570.7|141480.7|141505.1|141415.1|570
1631204700000|2021-09-09 16:25:00|141560.3|141470.3|141542.4|141452.4|141560.5|141470.5|141538.8|141448.8|584
1631205000000|2021-09-09 16:30:00|141542.8|141452.8|141676|141586|141681.6|141591.6|141541.2|141451.2|656
1631205300000|2021-09-09 16:35:00|141675.5|141585.5|141677.1|141587.1|141696.4|141606.4|141667.1|141577.1|541
1631205600000|2021-09-09 16:40:00|141675.6|141585.6|141679.7|141589.7|141687.1|141597.1|141669.8|141579.8|601
1631205900000|2021-09-09 16:45:00|141678.6|141588.6|141687.3|141597.3|141692.5|141602.5|141675.9|141585.9|610
1631206200000|2021-09-09 16:50:00|141687.1|141597.1|141723.4|141633.4|141749.5|141659.5|141679.7|141589.7|537
1631206500000|2021-09-09 16:55:00|141722.9|141632.9|141751.6|141661.6|141803.4|141713.4|141715|141625|693
1631206800000|2021-09-09 17:00:00|141752.4|141662.4|141746|141656|141763|141673|141724.6|141634.6|615
1631207100000|2021-09-09 17:05:00|141745.8|141655.8|141723.3|141633.3|141753.4|141663.4|141713.5|141623.5|558
1631207400000|2021-09-09 17:10:00|141722.3|141632.3|141739.2|141649.2|141762.9|141672.9|141699.7|141609.7|549
1631207700000|2021-09-09 17:15:00|141739.4|141649.4|141791.2|141701.2|141798.2|141708.2|141735.7|141645.7|518
1631208000000|2021-09-09 17:20:00|141790.5|141700.5|141960.1|141870.1|141986.6|141896.6|141773.4|141683.4|713
1631208300000|2021-09-09 17:25:00|141961.7|141871.7|141980.1|141890.1|142025.1|141935.1|141958.2|141868.2|717
1631208600000|2021-09-09 17:30:00|141979.9|141889.9|141963.1|141873.1|142003.1|141913.1|141913.3|141823.3|760
1631208900000|2021-09-09 17:35:00|141963.8|141873.8|142006.3|141916.3|142010|141920|141962.9|141872.9|645
1631209200000|2021-09-09 17:40:00|142004.7|141914.7|141970.1|141880.1|142007.1|141917.1|141930.9|141840.9|667
1631209500000|2021-09-09 17:45:00|141971.1|141881.1|142026.6|141936.6|142060.8|141970.8|141821.8|141730|810
1631209800000|2021-09-09 17:50:00|142028.2|141938.2|142114.3|142024.3|142205.3|142097.4|142026.1|141936.1|720
1631210100000|2021-09-09 17:55:00|142114.1|142024.1|142061.2|141971.2|142133.5|142043.5|142057.9|141967.9|554
1631210400000|2021-09-09 18:00:00|142060.3|141970.3|142211.3|142121.3|142224.3|142134.3|142056.5|141966.5|702
1631210700000|2021-09-09 18:05:00|142207.2|142117.2|142061.8|141971.8|142229|142139|142048.6|141958.6|718
1631211000000|2021-09-09 18:10:00|142060.1|141970.1|142179.8|142089.8|142190.4|142100.4|142053|141963|621
1631211300000|2021-09-09 18:15:00|142179.1|142089.1|142220.4|142130.4|142238|142148|142174.1|142084.1|536
1631211600000|2021-09-09 18:20:00|142221|142131|142209.5|142119.5|142232.2|142142.2|142172.2|142082.2|601
1631211900000|2021-09-09 18:25:00|142209.2|142119.2|142156|142066|142216.1|142126.1|142126.2|142036.2|703
1631212200000|2021-09-09 18:30:00|142156.8|142066.8|142186.1|142096.1|142196.8|142106.8|142156.8|142066.8|710
1631212500000|2021-09-09 18:35:00|142186.2|142096.2|142229.6|142139.6|142231.6|142141.6|142158.2|142068.2|573
1631212800000|2021-09-09 18:40:00|142230|142140|142209|142119|142362.6|142249.1|142185.4|142055.4|637
1631213100000|2021-09-09 18:45:00|142206.2|142116.2|142061.3|141971.3|142208.3|142118.3|142060.2|141970.2|667
1631213400000|2021-09-09 18:50:00|142063.3|141973.3|142050.8|141960.8|142075.6|141985.6|142047.4|141957.4|593
1631213700000|2021-09-09 18:55:00|142049.9|141959.9|142037.3|141947.3|142059.7|141969.7|142006.8|141916.8|619
1631214000000|2021-09-09 19:00:00|142037.7|141947.7|142088.1|141998.1|142126.1|142036.1|142024|141934|615
1631214300000|2021-09-09 19:05:00|142087.8|141997.8|141992.1|141902.1|142094.7|142004.7|141978.6|141888.6|600
1631214600000|2021-09-09 19:10:00|141992|141902|141995.6|141905.6|141998.8|141908.8|141978.3|141888.3|517
1631214900000|2021-09-09 19:15:00|141993.8|141903.8|141988|141898|142062.1|141972.1|141986.9|141896.9|622
1631215200000|2021-09-09 19:20:00|141987.7|141897.7|142015.3|141925.3|142021.6|141931.6|141980.7|141890.7|664
1631215500000|2021-09-09 19:25:00|142015.4|141925.4|142028.5|141938.5|142030.4|141940.4|141980.6|141890.6|569
1631215800000|2021-09-09 19:30:00|142028.6|141938.6|141914|141824|142052.9|141962.9|141911.9|141821.9|492
1631216100000|2021-09-09 19:35:00|141914.6|141824.6|141833.8|141743.8|141916.8|141826.8|141817.1|141727.1|390
1631216400000|2021-09-09 19:40:00|141834.5|141744.5|141836.3|141746.3|141840.6|141750.6|141805.3|141715.3|575
1631216700000|2021-09-09 19:45:00|141833.9|141743.9|142001.9|141871.9|142025.3|141895.3|141833.6|141743.6|711
1631217000000|2021-09-09 19:50:00|142003.4|141873.4|142021.8|141931.8|142035|141933.8|141943.5|141845.3|681
1631217300000|2021-09-09 19:55:00|142023.2|141933.2|142040|141950|142046.3|141956.3|141981.5|141851.5|708
1631217600000|2021-09-09 20:00:00|142045.9|141955.9|142085.1|141995.1|142120.8|142030.8|142045.3|141955.3|483
1631217900000|2021-09-09 20:05:00|142086|141996|142192.3|142102.3|142198.3|142108.3|142085.8|141995.8|589
1631218200000|2021-09-09 20:10:00|142191.3|142101.3|142216.5|142126.5|142223.9|142133.9|142178.6|142088.6|463
1631218500000|2021-09-09 20:15:00|142210.5|142120.5|142214.9|142124.9|142220.9|142130.9|142206.6|142116.6|202
1631218800000|2021-09-09 20:20:00|142216.2|142126.2|142227.4|142137.4|142245.2|142141.3|142213.1|142103.7|158
1631219100000|2021-09-09 20:25:00|142226.3|142136.3|142223.6|142093.6|142232.2|142138.9|142202.7|142093.6|166
1631219400000|2021-09-09 20:30:00|142231.9|142101.9|142248.1|142118.1|142248.1|142129.7|142203.8|142093.4|69
1631219700000|2021-09-09 20:35:00|142209.4|142119.4|142172.1|142082.1|142218.7|142128.7|142122.6|142008.2|236
1631220000000|2021-09-09 20:40:00|142170.7|142080.7|142189.1|142059.1|142208.1|142094.9|142159.1|142051.2|229
1631220300000|2021-09-09 20:45:00|142186|142056|142164.5|142034.5|142224.5|142077.2|142136.3|142005.5|158
1631220600000|2021-09-09 20:50:00|142165.9|142035.9|142151.9|142021.9|142170.7|142058.1|142144.9|142018|145
1631220900000|2021-09-09 20:55:00|142153.3|142023.3|142158.7|142028.7|142232|142046.5|142145.6|141942.1|203
1631221200000|2021-09-09 21:00:00|142189.2|141980.7|142225.7|141920.7|142231.7|141981|142189.2|141920.3|52
1631221500000|2021-09-09 21:05:00|142208.6|141903.6|142432.3|142127.3|142469.2|142164.2|142003.5|141841.2|221
1631221800000|2021-09-09 21:10:00|142430.8|142125.8|142464.4|142159.4|142482.2|142177.2|142177.5|141872.5|289
1631222100000|2021-09-09 21:15:00|142488.6|142183.6|142483.8|142178.8|142496.5|142191.5|142429.3|142124.3|93
1631222400000|2021-09-09 21:20:00|142469.4|142164.4|142404.2|142099.2|142469.4|142164.4|142386.2|142081.2|191
1631222700000|2021-09-09 21:25:00|142407|142102|142418.3|142113.3|142437.8|142132.8|142393.9|142088.9|84
1631223000000|2021-09-09 21:30:00|142420|142115|142382.3|142077.3|142422.2|142117.2|142382.2|142077.2|984
1631223300000|2021-09-09 21:35:00|142383.7|142078.7|142390.9|142085.9|142430.3|142125.3|142382.1|142077.1|979
1631223600000|2021-09-09 21:40:00|142391.7|142086.7|142388.3|142083.3|142431.7|142126.7|142383.2|142078.2|929
1631223900000|2021-09-09 21:45:00|142431.6|142126.6|142464.1|142159.1|142497.1|142192.1|142415.1|142110.1|1165
1631224200000|2021-09-09 21:50:00|142469.9|142164.9|142458|142153|142498.8|142193.8|142427.9|142122.9|1174
1631224500000|2021-09-09 21:55:00|142462.3|142157.3|142457.8|142152.8|142489.1|142184.1|142417.9|142112.9|1162
1631224800000|2021-09-09 22:00:00|142458.3|142153.3|142351|142046|142464.5|142159.5|142319|142014|442
1631225100000|2021-09-09 22:05:00|142371.7|142066.7|142371|142066|142390.1|142085.1|142314|142009|233
1631225400000|2021-09-09 22:10:00|142372.4|142067.4|142371|142066|142377.3|142072.3|142335.2|142030.2|255
1631225700000|2021-09-09 22:15:00|142370.4|142065.4|142378|142073|142396.1|142091.1|142347.6|142042.6|416
1631226000000|2021-09-09 22:20:00|142374.4|142069.4|142376.7|142071.7|142402.5|142097.5|142326.6|142021.6|265
1631226300000|2021-09-09 22:25:00|142362.4|142057.4|142374.4|142069.4|142409.5|142104.5|142334.2|142029.2|212
1631226600000|2021-09-09 22:30:00|142371.6|142066.6|142350|142045|142371.6|142066.6|142312.1|142007.1|257
1631226900000|2021-09-09 22:35:00|142344.8|142039.8|142340.2|142035.2|142374.3|142069.3|142305.3|142000.3|213
1631227200000|2021-09-09 22:40:00|142340.6|142035.6|142349.9|142044.9|142381|142076|142313.5|142008.5|198
1631227500000|2021-09-09 22:45:00|142347.8|142042.8|142341.3|142036.3|142381|142076|142309|142004|239
1631227800000|2021-09-09 22:50:00|142340.7|142035.7|142344.7|142039.7|142368.8|142063.8|142310.3|142005.3|241
1631228100000|2021-09-09 22:55:00|142346|142041|142348.2|142043.2|142381.3|142076.3|142333.8|142028.8|279
1631228400000|2021-09-09 23:00:00|142368.7|142063.7|142378.7|142073.7|142416.9|142111.9|142336.2|142031.2|597
1631228700000|2021-09-09 23:05:00|142378.1|142073.1|142348.3|142043.3|142379.1|142074.1|142294.9|141989.9|387
1631229000000|2021-09-09 23:10:00|142347|142042|142190.1|141975.4|142367.9|142062.9|142142.1|141915|472
1631229300000|2021-09-09 23:15:00|142184.8|141980.8|142170.6|141948.9|142197.9|142018.9|142120.1|141935.8|250
1631229600000|2021-09-09 23:20:00|142127.5|141997.5|142135.6|142005.6|142199.7|142019.2|142127.5|141943|223
1631229900000|2021-09-09 23:25:00|142130.9|142000.9|142133.9|142003.9|142203.7|142016.3|142118.8|141941|255
1631230200000|2021-09-09 23:30:00|142173|141972.4|142137.2|142007.2|142220.9|142022.6|142121.5|141954.9|410
1631230500000|2021-09-09 23:35:00|142139|142009|142136.1|142006.1|142213.6|142014.3|142115.2|141944.6|530
1631230800000|2021-09-09 23:40:00|142135.1|142005.1|142115.4|141985.4|142210.3|142014.2|142109.1|141931.4|264
1631231100000|2021-09-09 23:45:00|142117.7|141987.7|142122.2|141992.2|142197.2|142012|142109.7|141931.9|228
1631231400000|2021-09-09 23:50:00|142122.8|141992.8|142133.4|142003.4|142192.5|142005.2|142109.1|141946.3|203
1631231700000|2021-09-09 23:55:00|142133.3|142003.3|142114.7|141984.7|142189.6|142003.3|142105.6|141940.6|217
1631232000000|2021-09-10 00:00:00|142164.2|141952.8|142073.5|141943.5|142168.2|141982.5|142062.3|141918.4|369
1631232300000|2021-09-10 00:05:00|142074.4|141944.4|142057.9|141927.9|142125.5|141948.8|142035.5|141879.5|325
1631232600000|2021-09-10 00:10:00|142059.1|141929.1|142045.5|141915.5|142111.1|141940|142023.4|141873|232
1631232900000|2021-09-10 00:15:00|142050.8|141920.8|142063.9|141933.9|142103.6|141948.3|142028.7|141898.7|271
1631233200000|2021-09-10 00:20:00|142060.9|141930.9|141934.5|141804.5|142069.3|141939.3|141923.5|141793.5|413
1631233500000|2021-09-10 00:25:00|141935.3|141805.3|141937.8|141807.8|141943.4|141813.4|141911.2|141781.2|287
1631233800000|2021-09-10 00:30:00|141938.8|141808.8|141951.8|141821.8|141962.9|141832.9|141929.5|141799.5|294
1631234100000|2021-09-10 00:35:00|141951.1|141821.1|141962.5|141832.5|141967.4|141846.6|141936.6|141813.7|244
1631234400000|2021-09-10 00:40:00|141960.6|141830.6|141960.9|141830.9|141965.7|141835.7|141951.2|141821.2|249
1631234700000|2021-09-10 00:45:00|141960.5|141830.5|141966.6|141836.6|141969.9|141839.9|141945|141815|242
1631235000000|2021-09-10 00:50:00|141965.8|141835.8|141963.5|141873.5|141987.1|141878.4|141951.6|141835.8|316
1631235300000|2021-09-10 00:55:00|141962.9|141872.9|141964.8|141834.8|141977.2|141874.7|141943.6|141831.8|250
1631235600000|2021-09-10 01:00:00|141964.9|141834.9|141952.3|141862.3|141986.5|141870.4|141946.1|141834.8|267
1631235900000|2021-09-10 01:05:00|141952.6|141862.6|141950.4|141860.4|141990.2|141880.8|141949.4|141841|276
1631236200000|2021-09-10 01:10:00|141951.7|141861.7|142005|141875|142031.5|141901.5|141943.2|141832.8|415
1631236500000|2021-09-10 01:15:00|142004.8|141874.8|142264.1|142134.1|142471.7|142282.8|142001|141871|693
1631236800000|2021-09-10 01:20:00|142263.1|142133.1|142224.1|142094.1|142306.8|142142|142218.2|142052.9|363
1631237100000|2021-09-10 01:25:00|142225.5|142095.5|142109.1|141979.1|142263.2|142096.2|142092.2|141949.9|436
1631237400000|2021-09-10 01:30:00|142109.3|141979.3|142118.3|141988.3|142271.4|142141.4|142091.9|141938.8|453
1631237700000|2021-09-10 01:35:00|142119.1|141989.1|142038.4|141908.4|142185.3|141998.6|142032.8|141902.8|322
1631238000000|2021-09-10 01:40:00|142038.7|141908.7|142040.9|141910.9|142051.9|141921.9|142027.1|141897.1|250
1631238300000|2021-09-10 01:45:00|142042.9|141912.9|142037.8|141907.8|142056.5|141926.5|142031.1|141901.1|338
1631238600000|2021-09-10 01:50:00|142040|141910|142046.6|141916.6|142065.4|141935.4|142027.7|141897.7|333
1631238900000|2021-09-10 01:55:00|142045.1|141915.1|142064.9|141934.9|142069.5|141958|141995.2|141865.2|503
1631239200000|2021-09-10 02:00:00|142067.8|141937.8|142065.1|141935.1|142071.9|141957.7|142042.6|141926.4|400
1631239500000|2021-09-10 02:05:00|142065.3|141935.3|142029.8|141899.8|142069.8|141960.8|142008.8|141878.8|419
1631239800000|2021-09-10 02:10:00|142029.7|141899.7|142020.6|141890.6|142068.4|141903.3|142012.7|141840.5|484
1631240100000|2021-09-10 02:15:00|142055.1|141851.5|141986.4|141856.4|142059.1|141896.1|141982.8|141830.1|420
1631240400000|2021-09-10 02:20:00|141986.3|141856.3|141942|141812|141991.4|141861.4|141903.2|141773.2|549
1631240700000|2021-09-10 02:25:00|141944.1|141814.1|141794.7|141664.7|141952.9|141822.9|141785.9|141650.2|568
1631241000000|2021-09-10 02:30:00|141805.3|141675.3|141816.6|141686.6|141870.6|141698.3|141776.9|141646.9|350
1631241300000|2021-09-10 02:35:00|141819.3|141689.3|141936.9|141806.9|141976.8|141808.1|141812.1|141648.3|460
1631241600000|2021-09-10 02:40:00|141936.8|141806.8|141908.2|141778.2|141972.3|141813.7|141903.8|141750.6|430
1631241900000|2021-09-10 02:45:00|141910.3|141780.3|141895.3|141765.3|141995.4|141833.9|141892.2|141731.4|481
1631242200000|2021-09-10 02:50:00|141893.4|141763.4|141895.4|141765.4|141933|141780|141883.3|141731|349
1631242500000|2021-09-10 02:55:00|141896.1|141766.1|141870.2|141740.2|141935.6|141771|141814.9|141684.9|353
1631242800000|2021-09-10 03:00:00|141883|141753|141883.4|141753.4|141926.2|141761|141877.1|141717.1|357
1631243100000|2021-09-10 03:05:00|141884.5|141754.5|141898.6|141768.6|141944|141776.5|141869.5|141712|328
1631243400000|2021-09-10 03:10:00|141898.7|141768.7|141954.4|141824.4|141989.4|141849.6|141891.9|141736.4|343
1631243700000|2021-09-10 03:15:00|141956.3|141826.3|141943.7|141813.7|141965.5|141835.5|141943.7|141813.7|305
1631244000000|2021-09-10 03:20:00|141944.8|141814.8|141944.9|141814.9|141954.9|141824.9|141941.8|141811.8|274
1631244300000|2021-09-10 03:25:00|141943.7|141813.7|141949.4|141819.4|141954|141824|141940.9|141810.9|252
1631244600000|2021-09-10 03:30:00|141948.7|141818.7|141949.4|141819.4|141954.7|141824.7|141942.7|141812.7|296
1631244900000|2021-09-10 03:35:00|141953|141823|141957.5|141827.5|141960.7|141830.7|141941|141811|310
1631245200000|2021-09-10 03:40:00|141950.3|141820.3|141957.7|141827.7|141972.6|141842.6|141903.7|141773.7|387
1631245500000|2021-09-10 03:45:00|141958.2|141828.2|141969.1|141839.1|141969.5|141839.5|141936.8|141806.8|323
1631245800000|2021-09-10 03:50:00|141966.4|141836.4|141953.6|141823.6|141968.9|141838.9|141941.6|141811.6|258
1631246100000|2021-09-10 03:55:00|141952.9|141822.9|141952.3|141822.3|141956.8|141826.8|141947.8|141817.8|206
1631246400000|2021-09-10 04:00:00|141954.3|141824.3|141948.2|141818.2|141961.6|141831.6|141937.7|141807.7|267
1631246700000|2021-09-10 04:05:00|141948|141818|141984|141854|141984.9|141854.9|141941.2|141811.2|321
1631247000000|2021-09-10 04:10:00|141983.3|141853.3|141987.6|141857.6|141994.2|141864.2|141980.1|141850.1|367
1631247300000|2021-09-10 04:15:00|141988.6|141858.6|141978.1|141848.1|141992.3|141862.3|141973.5|141843.5|387
1631247600000|2021-09-10 04:20:00|141978|141848|141951.6|141821.6|141990.2|141860.2|141940.1|141810.1|363
1631247900000|2021-09-10 04:25:00|141954.4|141824.4|141964.2|141834.2|141968.8|141838.8|141948.1|141818.1|369
1631248200000|2021-09-10 04:30:00|141963|141833|141973.1|141843.1|141978|141848|141955.5|141825.5|368
1631248500000|2021-09-10 04:35:00|141971.2|141841.2|141969.4|141839.4|141977.7|141847.7|141965.5|141835.5|392
1631248800000|2021-09-10 04:40:00|141968.7|141838.7|141971.8|141841.8|141974.5|141844.5|141965.6|141835.6|337
1631249100000|2021-09-10 04:45:00|141972.3|141842.3|141834.3|141704.3|141975|141863.1|141759.5|141646.7|448
1631249400000|2021-09-10 04:50:00|141835.8|141705.8|141845|141715|141852.8|141722.8|141828.1|141698.1|435
1631249700000|2021-09-10 04:55:00|141847.5|141717.5|141841.1|141711.1|141852.3|141722.3|141827.8|141697.8|471
1631250000000|2021-09-10 05:00:00|141842.3|141712.3|141820.5|141690.5|141842.3|141720.7|141795.5|141685.8|578
1631250300000|2021-09-10 05:05:00|141820.7|141690.7|141763.9|141673.9|141834.5|141718.7|141754.1|141649.9|474
1631250600000|2021-09-10 05:10:00|141760.2|141670.2|141798.2|141668.2|141800.8|141690.2|141759.8|141654.6|313
1631250900000|2021-09-10 05:15:00|141798|141668|141781.2|141691.2|141807.8|141699.8|141770.1|141658.3|280
1631251200000|2021-09-10 05:20:00|141781.7|141691.7|141742.9|141652.9|141799.3|141694.4|141742.2|141636.2|275
1631251500000|2021-09-10 05:25:00|141744.4|141654.4|141791.5|141701.5|141807|141706.5|141716.1|141618.9|372
1631251800000|2021-09-10 05:30:00|141791.1|141701.1|141774|141684|141797|141707|141767.2|141677.2|213
1631252100000|2021-09-10 05:35:00|141772.9|141682.9|141778.3|141688.3|141797.5|141702|141758.2|141667.5|217
1631252400000|2021-09-10 05:40:00|141777.5|141687.5|141775.1|141685.1|141779.2|141689.2|141752.6|141662.6|204
1631252700000|2021-09-10 05:45:00|141773.1|141683.1|141807.1|141717.1|141809.2|141719.2|141760.5|141670.5|297
1631253000000|2021-09-10 05:50:00|141806.8|141716.8|141822.2|141732.2|141842.2|141739.9|141799.4|141691.3|362
1631253300000|2021-09-10 05:55:00|141821.9|141731.9|141857.2|141727.2|141869.3|141749.2|141815.4|141704.7|575
1631253600000|2021-09-10 06:00:00|141854.3|141724.3|141919|141829|141963.3|141851.9|141804.9|141685.1|662
1631253900000|2021-09-10 06:05:00|141918.6|141828.6|141924.2|141834.2|141946.9|141838.7|141891.3|141788.2|545
1631254200000|2021-09-10 06:10:00|141923.7|141833.7|141800.9|141710.9|141932.3|141842.3|141789.8|141699.8|566
1631254500000|2021-09-10 06:15:00|141800.4|141710.4|141807.8|141717.8|141861|141763.4|141791|141688.5|543
1631254800000|2021-09-10 06:20:00|141810.6|141720.6|142020.4|141890.4|142049.3|141919.3|141807.5|141717.5|625
1631255100000|2021-09-10 06:25:00|142020.6|141890.6|141941.1|141851.1|142025.7|141919.2|141934.2|141844.2|610
1631255400000|2021-09-10 06:30:00|141944.3|141854.3|141803.8|141713.8|141966.7|141859.2|141796.5|141692.4|639
1631255700000|2021-09-10 06:35:00|141802.3|141712.3|141690|141600|141806|141716|141677.3|141587.3|473
1631256000000|2021-09-10 06:40:00|141690.6|141600.6|141700.7|141610.7|141708.7|141618.7|141689.8|141599.8|354
1631256300000|2021-09-10 06:45:00|141701.3|141611.3|141547.1|141457.1|141705.5|141615.5|141539.3|141430.4|497
1631256600000|2021-09-10 06:50:00|141547.4|141457.4|141611.4|141521.4|141625.1|141535.1|141545.7|141455.7|615
1631256900000|2021-09-10 06:55:00|141612.2|141522.2|141512.8|141422.8|141628.2|141538.2|141361.3|141256.3|737
1631257200000|2021-09-10 07:00:00|141514.4|141424.4|141393.8|141303.8|141543.8|141453.8|141374.4|141284.4|704
1631257500000|2021-09-10 07:05:00|141402.5|141312.5|141426|141336|141494.2|141404.2|141374.4|141284.4|794
1631257800000|2021-09-10 07:10:00|141425.7|141335.7|141344.5|141254.5|141448.5|141358.5|141284.7|141194.7|757
1631258100000|2021-09-10 07:15:00|141344.6|141254.6|141279.3|141189.3|141361.7|141271.7|141268.1|141178.1|716
1631258400000|2021-09-10 07:20:00|141278.2|141188.2|141267.8|141177.8|141382.4|141292.4|141259.1|141169.1|664
1631258700000|2021-09-10 07:25:00|141267.5|141177.5|141245.5|141155.5|141271.8|141181.8|141172.8|141082.8|690
1631259000000|2021-09-10 07:30:00|141245.4|141155.4|141256.1|141166.1|141299.6|141209.6|141190.1|141100.1|796
1631259300000|2021-09-10 07:35:00|141254|141164|141192.4|141102.4|141271.8|141181.8|141186.4|141096.4|783
1631259600000|2021-09-10 07:40:00|141192.8|141102.8|141305.4|141215.4|141351.9|141261.9|141188.6|141098.6|768
1631259900000|2021-09-10 07:45:00|141306|141216|141271.7|141181.7|141320.5|141230.5|141240.5|141150.5|629
1631260200000|2021-09-10 07:50:00|141271.6|141181.6|141148.1|141058.1|141273.6|141183.6|140979.2|140863.3|708
1631260500000|2021-09-10 07:55:00|141146.4|141056.4|141106.7|141016.7|141191.9|141101.9|141080.1|140990.1|669
1631260800000|2021-09-10 08:00:00|141105.8|141015.8|141043.1|140953.1|141108.7|141018.7|141000.4|140910.4|758
1631261100000|2021-09-10 08:05:00|141044.4|140954.4|141038.1|140948.1|141063.5|140973.5|141019|140929|744
1631261400000|2021-09-10 08:10:00|141037.5|140947.5|140961.3|140871.3|141038.3|140948.3|140912.2|140822.2|758
1631261700000|2021-09-10 08:15:00|140960.4|140870.4|141043.6|140953.6|141072.4|140982.4|140957.1|140867.1|750
1631262000000|2021-09-10 08:20:00|141038.9|140948.9|141041.2|140951.2|141060.5|140970.5|140998.2|140908.2|750
1631262300000|2021-09-10 08:25:00|141042.3|140952.3|141042.5|140952.5|141081.8|140991.8|141030.4|140940.4|733
1631262600000|2021-09-10 08:30:00|141042.4|140952.4|140971|140881|141053.8|140963.8|140965.7|140875.7|612
1631262900000|2021-09-10 08:35:00|140966.4|140876.4|140981.6|140891.6|141061|140971|140964.7|140874.7|799
1631263200000|2021-09-10 08:40:00|140983.7|140893.7|141008.5|140918.5|141053.6|140963.6|140979.8|140889.8|765
1631263500000|2021-09-10 08:45:00|141008.6|140918.6|140938.2|140848.2|141015.8|140925.8|140911.1|140821.1|840
1631263800000|2021-09-10 08:50:00|140938.3|140848.3|140920.5|140830.5|140983.4|140893.4|140912.1|140822.1|675
1631264100000|2021-09-10 08:55:00|140920.1|140830.1|140925.8|140835.8|140951.7|140861.7|140918.7|140828.7|489
1631264400000|2021-09-10 09:00:00|140924|140834|140995.4|140905.4|140999.6|140909.6|140916.9|140826.9|570
1631264700000|2021-09-10 09:05:00|140995.7|140905.7|140935.7|140845.7|141020|140930|140919.6|140829.6|765
1631265000000|2021-09-10 09:10:00|140937.8|140847.8|140932.4|140842.4|140949.6|140859.6|140904.3|140814.3|809
1631265300000|2021-09-10 09:15:00|140932.3|140842.3|141048.4|140958.4|141051.6|140961.6|140930.9|140840.9|651
1631265600000|2021-09-10 09:20:00|141048.9|140958.9|141055.1|140965.1|141077.1|140987.1|140945.3|140855.3|642
1631265900000|2021-09-10 09:25:00|141054.8|140964.8|141152.2|141062.2|141254.5|141164.5|141052.1|140962.1|768
1631266200000|2021-09-10 09:30:00|141152.3|141062.3|141123|141033|141172.5|141082.5|141102.4|141012.4|728
1631266500000|2021-09-10 09:35:00|141123.7|141033.7|141139.7|141049.7|141191.6|141101.6|141103.6|141013.6|742
1631266800000|2021-09-10 09:40:00|141140.1|141050.1|141081.7|140991.7|141143.7|141053.7|141069.7|140979.7|709
1631267100000|2021-09-10 09:45:00|141082.2|140992.2|141168.9|141078.9|141170.4|141080.4|141036.1|140946.1|731
1631267400000|2021-09-10 09:50:00|141169.6|141079.6|141202.3|141112.3|141222.4|141132.4|141110|141020|652
1631267700000|2021-09-10 09:55:00|141204.1|141114.1|141210.4|141120.4|141246|141156|141190.5|141100.5|605
1631268000000|2021-09-10 10:00:00|141208|141118|141153.1|141063.1|141210.1|141120.1|141136.4|141046.4|678
1631268300000|2021-09-10 10:05:00|141152.7|141062.7|141082.9|140992.9|141189.8|141099.8|141082.3|140992.3|726
1631268600000|2021-09-10 10:10:00|141078.1|140988.1|141107.1|141017.1|141166.1|141076.1|141078.1|140988.1|703
1631268900000|2021-09-10 10:15:00|141107.6|141017.6|141080.5|140990.5|141147.9|141057.9|141073.1|140983.1|732
1631269200000|2021-09-10 10:20:00|141080.9|140990.9|141099.1|141009.1|141119.6|141029.6|141074.6|140984.6|562
1631269500000|2021-09-10 10:25:00|141101.3|141011.3|141115.5|141025.5|141120.2|141030.2|141048.4|140958.4|713
1631269800000|2021-09-10 10:30:00|141115.4|141025.4|141153.5|141063.5|141186.4|141096.4|141112|141022|710
1631270100000|2021-09-10 10:35:00|141152.6|141062.6|141138|141048|141187.9|141097.9|141103.6|141013.6|711
1631270400000|2021-09-10 10:40:00|141137.9|141047.9|141051.7|140961.7|141138.5|141048.5|141049.9|140959.9|619
1631270700000|2021-09-10 10:45:00|141056.4|140966.4|141079.8|140989.8|141174|141084|141046.1|140956.1|736
1631271000000|2021-09-10 10:50:00|141085|140995|141041.9|140951.9|141104.3|141014.3|141023.4|140933.4|729
1631271300000|2021-09-10 10:55:00|141039.9|140949.9|140998.1|140908.1|141041.6|140951.6|140903|140813|673
1631271600000|2021-09-10 11:00:00|140995|140905|141037.1|140947.1|141095.9|141005.9|140991.3|140901.3|713
1631271900000|2021-09-10 11:05:00|141038.2|140948.2|141057.5|140967.5|141074.3|140984.3|141013.8|140923.8|675
1631272200000|2021-09-10 11:10:00|141056.2|140966.2|141064.2|140974.2|141119.4|141029.4|141039.3|140949.3|684
1631272500000|2021-09-10 11:15:00|141062.4|140972.4|141045.4|140955.4|141091.9|141001.9|141021.3|140931.3|702
1631272800000|2021-09-10 11:20:00|141045.2|140955.2|140960.3|140870.3|141051|140961|140953.9|140863.9|683
1631273100000|2021-09-10 11:25:00|140959.5|140869.5|140987.2|140897.2|141031.5|140941.5|140959.5|140869.5|648
1631273400000|2021-09-10 11:30:00|140986.8|140896.8|141012.8|140922.8|141032.7|140942.7|140966|140876|601
1631273700000|2021-09-10 11:35:00|141016|140926|141013.7|140923.7|141048|140958|141002.5|140912.5|610
1631274000000|2021-09-10 11:40:00|141013.2|140923.2|140991.7|140901.7|141022.1|140932.1|140989.4|140899.4|573
1631274300000|2021-09-10 11:45:00|140992|140902|140950.3|140860.3|140999.9|140909.9|140924.7|140834.7|629
1631274600000|2021-09-10 11:50:00|140953.2|140863.2|140943.4|140853.4|140953.2|140863.2|140930.7|140840.7|486
1631274900000|2021-09-10 11:55:00|140942.9|140852.9|140930.5|140840.5|140944.4|140854.4|140915.9|140825.9|541
1631275200000|2021-09-10 12:00:00|140931.4|140841.4|140869.5|140779.5|140942|140852|140864.3|140774.3|567
1631275500000|2021-09-10 12:05:00|140869.3|140779.3|140786.3|140696.3|140870.4|140780.4|140710.2|140620.2|694
1631275800000|2021-09-10 12:10:00|140786.5|140696.5|140760.6|140670.6|140794.1|140704.1|140751.3|140661.3|741
1631276100000|2021-09-10 12:15:00|140761.7|140671.7|140749.4|140659.4|140764|140674|140702.9|140612.9|577
1631276400000|2021-09-10 12:20:00|140749.3|140659.3|140694.8|140604.8|140759.1|140669.1|140674.8|140584.8|781
1631276700000|2021-09-10 12:25:00|140694.1|140604.1|140712.7|140582.7|140791.5|140701.5|140680.8|140573.4|704
1631277000000|2021-09-10 12:30:00|140711.1|140581.1|140831.8|140741.8|140903.6|140813.6|140709.9|140579.9|834
1631277300000|2021-09-10 12:35:00|140833|140743|140975.2|140885.2|141026|140936|140804.9|140714.9|846
1631277600000|2021-09-10 12:40:00|140977|140887|140999.4|140909.4|141020.5|140930.5|140957.7|140867.7|816
1631277900000|2021-09-10 12:45:00|140999.6|140909.6|141094.1|141004.1|141099|141009|140969.9|140879.9|730
1631278200000|2021-09-10 12:50:00|141095.8|141005.8|141212|141122|141229.9|141139.9|141095.4|141005.4|811
1631278500000|2021-09-10 12:55:00|141210.9|141120.9|141269.2|141179.2|141271.4|141181.4|141186.5|141096.5|760
1631278800000|2021-09-10 13:00:00|141270.2|141180.2|141413.9|141323.9|141424.3|141334.3|141265.5|141175.5|817
1631279100000|2021-09-10 13:05:00|141414.5|141324.5|141308.2|141218.2|141470.7|141380.7|141197.2|141107.2|719
1631279400000|2021-09-10 13:10:00|141307.6|141217.6|141370.9|141280.9|141380.7|141290.7|141213.6|141123.6|733
1631279700000|2021-09-10 13:15:00|141369|141279|141366|141276|141369|141279|141156.2|141066.2|787
1631280000000|2021-09-10 13:20:00|141365|141275|141446.1|141356.1|141544.3|141454.3|141313.4|141223.4|727
1631280300000|2021-09-10 13:25:00|141446.2|141356.2|141360.9|141270.9|141446.7|141356.7|141340|141250|746
1631280600000|2021-09-10 13:30:00|141360.6|141270.6|141412.7|141322.7|141422.5|141332.5|141288.6|141198.6|815
1631280900000|2021-09-10 13:35:00|141412.6|141322.6|141277.1|141187.1|141418.9|141328.9|141170.7|141080.7|841
1631281200000|2021-09-10 13:40:00|141276.8|141186.8|141235.7|141145.7|141284.3|141194.3|141180.8|141090.8|848
1631281500000|2021-09-10 13:45:00|141233.9|141143.9|141218.2|141128.2|141289.1|141199.1|141143.5|141053.5|873
1631281800000|2021-09-10 13:50:00|141224.1|141134.1|141481.9|141391.9|141481.9|141391.9|141201.5|141111.5|884
1631282100000|2021-09-10 13:55:00|141486.4|141396.4|141254|141164|141492.2|141402.2|141250.5|141160.5|860
1631282400000|2021-09-10 14:00:00|141254.7|141164.7|141423.9|141333.9|141423.9|141333.9|141211.1|141121.1|858
1631282700000|2021-09-10 14:05:00|141419.1|141329.1|141259.3|141169.3|141419.6|141329.6|141257.7|141167.7|909
1631283000000|2021-09-10 14:10:00|141257.2|141167.2|141298.1|141208.1|141341.8|141251.8|141239.2|141149.2|868
1631283300000|2021-09-10 14:15:00|141293.8|141203.8|141198.2|141108.2|141331.6|141241.6|141184.9|141094.9|835
1631283600000|2021-09-10 14:20:00|141198.1|141108.1|141252.6|141162.6|141330.6|141240.6|141160.6|141070.6|773
1631283900000|2021-09-10 14:25:00|141252.5|141162.5|141096.2|141006.2|141255|141165|141093.4|141003.4|830
1631284200000|2021-09-10 14:30:00|141100.1|141010.1|141211.8|141121.8|141221.3|141131.3|141057.4|140967.4|886
1631284500000|2021-09-10 14:35:00|141212.5|141122.5|141307.3|141217.3|141312.8|141222.8|141108.9|141018.9|802
1631284800000|2021-09-10 14:40:00|141305.5|141215.5|141284.5|141194.5|141398.6|141308.6|141205|141115|872
1631285100000|2021-09-10 14:45:00|141284.9|141194.9|141223.4|141133.4|141322.3|141232.3|141218.3|141128.3|899
1631285400000|2021-09-10 14:50:00|141227.9|141137.9|141318.9|141228.9|141318.9|141228.9|141171|141081|739
1631285700000|2021-09-10 14:55:00|141318.3|141228.3|141470.6|141380.6|141599.8|141509.8|141318.3|141228.3|1056
1631286000000|2021-09-10 15:00:00|141471.6|141381.6|141541.9|141451.9|141541.9|141451.9|141412.9|141322.9|855
1631286300000|2021-09-10 15:05:00|141538.1|141448.1|141671.6|141581.6|141682.3|141592.3|141496.1|141406.1|925
1631286600000|2021-09-10 15:10:00|141670.6|141580.6|141659.1|141569.1|141733.3|141643.3|141629.1|141539.1|882
1631286900000|2021-09-10 15:15:00|141657.9|141567.9|141767.9|141677.9|141773.6|141683.6|141625.3|141535.3|785
1631287200000|2021-09-10 15:20:00|141768|141678|141591.7|141501.7|141783.3|141693.3|141591.3|141501.3|816
1631287500000|2021-09-10 15:25:00|141592.3|141502.3|141652.6|141562.6|141689.9|141569.2|141446.3|141356.3|751
1631287800000|2021-09-10 15:30:00|141648|141558|141577.6|141487.6|141676.5|141586.5|141548.7|141458.7|803
1631288100000|2021-09-10 15:35:00|141577.9|141487.9|141787.3|141697.3|141805.3|141715.3|141550.5|141460.5|851
1631288400000|2021-09-10 15:40:00|141786.8|141696.8|141783.9|141693.9|141821.9|141731.9|141780.6|141690.6|832
1631288700000|2021-09-10 15:45:00|141782.7|141692.7|141915.6|141825.6|141927.1|141837.1|141779.2|141689.2|822
1631289000000|2021-09-10 15:50:00|141915.2|141825.2|141920.2|141830.2|141952.2|141862.2|141848.8|141758.8|950
1631289300000|2021-09-10 15:55:00|141917.3|141827.3|141830.6|141740.6|141940.2|141850.2|141817.7|141727.7|875
1631289600000|2021-09-10 16:00:00|141828.6|141738.6|141943.5|141853.5|141953.3|141863.3|141828.6|141738.6|899
1631289900000|2021-09-10 16:05:00|141942.4|141852.4|141920.2|141830.2|141943.1|141853.1|141861.9|141771.9|711
1631290200000|2021-09-10 16:10:00|141923.6|141833.6|141926.9|141836.9|141939.9|141849.9|141878|141788|760
1631290500000|2021-09-10 16:15:00|141931.1|141841.1|141902.3|141812.3|141936.5|141846.5|141897.2|141807.2|660
1631290800000|2021-09-10 16:20:00|141902.8|141812.8|141909.8|141819.8|141919.1|141829.1|141839.7|141749.7|583
1631291100000|2021-09-10 16:25:00|141911.1|141821.1|141849.8|141759.8|141916.7|141826.7|141836.7|141746.7|747
1631291400000|2021-09-10 16:30:00|141846.7|141756.7|141812.9|141722.9|141901|141811|141793.4|141703.4|742
1631291700000|2021-09-10 16:35:00|141813|141723|141786.1|141696.1|141830|141740|141776.2|141686.2|670
1631292000000|2021-09-10 16:40:00|141785.4|141695.4|141795.7|141705.7|141799.5|141709.5|141764.3|141674.3|671
1631292300000|2021-09-10 16:45:00|141797.2|141707.2|141782.8|141692.8|141797.7|141707.7|141752.4|141662.4|668
1631292600000|2021-09-10 16:50:00|141783.1|141693.1|141788.7|141698.7|141804.5|141714.5|141769.1|141679.1|823
1631292900000|2021-09-10 16:55:00|141790.9|141700.9|141806.9|141716.9|141808.5|141718.5|141778.1|141688.1|768
1631293200000|2021-09-10 17:00:00|141807.6|141717.6|141805.7|141715.7|141816.7|141726.7|141782.1|141692.1|748
1631293500000|2021-09-10 17:05:00|141805.2|141715.2|141809|141719|141821.5|141731.5|141789.1|141699.1|760
1631293800000|2021-09-10 17:10:00|141811.6|141721.6|141801|141711|141822.8|141732.8|141797.5|141707.5|747
1631294100000|2021-09-10 17:15:00|141802|141712|141810.6|141720.6|141830.8|141740.8|141796.2|141706.2|649
1631294400000|2021-09-10 17:20:00|141811|141721|141837.1|141747.1|141915.7|141825.7|141807.8|141717.8|721
1631294700000|2021-09-10 17:25:00|141837.4|141747.4|141826.9|141736.9|141879.9|141789.9|141826.9|141736.9|725
1631295000000|2021-09-10 17:30:00|141826.7|141736.7|141775|141685|141830.9|141740.9|141769.6|141679.6|685
1631295300000|2021-09-10 17:35:00|141775.3|141685.3|141790.4|141700.4|141796.9|141706.9|141762.5|141672.5|711
1631295600000|2021-09-10 17:40:00|141792.2|141702.2|141773.1|141683.1|141860|141770|141731.1|141641.1|767
1631295900000|2021-09-10 17:45:00|141773.8|141683.8|141827.8|141737.8|141848.4|141758.4|141769.4|141679.4|693
1631296200000|2021-09-10 17:50:00|141828.7|141738.7|141821.5|141731.5|141866.4|141776.4|141801.8|141711.8|764
1631296500000|2021-09-10 17:55:00|141823|141733|141848.6|141758.6|141863.6|141773.6|141816.4|141726.4|742
1631296800000|2021-09-10 18:00:00|141851.4|141761.4|141848.3|141758.3|141902.8|141812.8|141840.6|141750.6|646
1631297100000|2021-09-10 18:05:00|141851.7|141761.7|141865.7|141775.7|141869.7|141779.7|141843|141753|612
1631297400000|2021-09-10 18:10:00|141865.5|141775.5|141867.1|141777.1|141878.6|141788.6|141860.1|141770.1|561
1631297700000|2021-09-10 18:15:00|141867.7|141777.7|141893.1|141803.1|141905.7|141815.7|141861.3|141771.3|614
1631298000000|2021-09-10 18:20:00|141893.6|141803.6|141877.9|141787.9|141950.6|141860.6|141875.9|141785.9|581
1631298300000|2021-09-10 18:25:00|141880.7|141790.7|141891.6|141801.6|141916.4|141826.4|141870.3|141780.3|673
1631298600000|2021-09-10 18:30:00|141893|141803|141941.6|141851.6|141945.9|141855.9|141874.1|141784.1|645
1631298900000|2021-09-10 18:35:00|141941.5|141851.5|141944.8|141854.8|141948.6|141858.6|141926|141836|574
1631299200000|2021-09-10 18:40:00|141944.5|141854.5|141850.7|141760.7|141945.6|141855.6|141847.8|141757.8|607
1631299500000|2021-09-10 18:45:00|141850.1|141760.1|141922.7|141832.7|141925.7|141835.7|141848.6|141758.6|664
1631299800000|2021-09-10 18:50:00|141923.1|141833.1|141899.9|141809.9|141929.6|141839.6|141897|141807|665
1631300100000|2021-09-10 18:55:00|141898.5|141808.5|141974.7|141884.7|141979.3|141889.3|141887.6|141797.6|632
1631300400000|2021-09-10 19:00:00|141974.6|141884.6|141956.2|141866.2|141979.6|141889.6|141944.6|141854.6|471
1631300700000|2021-09-10 19:05:00|141955.9|141865.9|142014.9|141924.9|142020.2|141930.2|141948.3|141858.3|589
1631301000000|2021-09-10 19:10:00|142016|141926|142014.4|141924.4|142022.3|141932.3|141962.5|141872.5|591
1631301300000|2021-09-10 19:15:00|142012.3|141922.3|142108.5|142018.5|142112.1|142022.1|141999.4|141909.4|442
1631301600000|2021-09-10 19:20:00|142108.6|142018.6|142082.5|141992.5|142118.5|142028.5|142063.5|141973.5|531
1631301900000|2021-09-10 19:25:00|142081.8|141991.8|142018.9|141928.9|142085.4|141995.4|141993.4|141903.4|618
1631302200000|2021-09-10 19:30:00|142010.2|141920.2|142025.6|141935.6|142047|141957|142007.9|141917.9|673
1631302500000|2021-09-10 19:35:00|142028.6|141938.6|142052|141962|142056.3|141966.3|142019.3|141929.3|709
1631302800000|2021-09-10 19:40:00|142048.9|141958.9|142117.9|142027.9|142149.5|142059.5|142024|141934|849
1631303100000|2021-09-10 19:45:00|142118.5|142028.5|142168.8|142038.8|142169|142071.9|142104.2|142014.2|996
1631303400000|2021-09-10 19:50:00|142167.2|142037.2|142171.7|142081.7|142199.5|142096.8|142145.2|142037.2|958
1631303700000|2021-09-10 19:55:00|142171.6|142081.6|142177.3|142087.3|142184.8|142094.8|142157.3|142067.3|987
1631304000000|2021-09-10 20:00:00|142180.8|142090.8|142158.2|142068.2|142205.9|142115.9|142098.4|142008.4|751
1631304300000|2021-09-10 20:05:00|142159.4|142069.4|142169.7|142039.7|142235.1|142145.1|142109.5|141997.9|657
1631304600000|2021-09-10 20:10:00|142171.2|142041.2|142156.6|142066.6|142186.4|142079.1|142145.5|142036.3|376
1631304900000|2021-09-10 20:15:00|142171.5|142041.5|142126.9|141996.9|142179.2|142064.1|142124.6|141994.6|204
1631305200000|2021-09-10 20:20:00|142128.2|141998.2|142190.6|142060.6|142207|142096.3|142122.5|141992.5|247
1631305500000|2021-09-10 20:25:00|142182.2|142052.2|142160|142030|142210.4|142080.4|142129.6|141999.6|260
1631305800000|2021-09-10 20:30:00|142147.6|142017.6|142163.5|142033.5|142214|142084|142147.6|141997.3|272
1631306100000|2021-09-10 20:35:00|142175.4|142045.4|142197.1|142067.1|142244|142140|142155|141966.8|345
1631306400000|2021-09-10 20:40:00|142194.5|142064.5|142162.5|142032.5|142252.5|142074.3|142148.9|141922.9|148
1631306700000|2021-09-10 20:45:00|142162.3|142032.3|142246.9|141941.9|142256|142051|142161.1|141918.6|113
1631307000000|2021-09-10 20:50:00|142167.5|142037.5|142256.6|141951.6|142269.9|142037.9|142136.5|141918.2|149
1631307300000|2021-09-10 20:55:00|142243.6|141938.6|142124|141819|142256.5|142036.7|142103.8|141818.4|132
1631476800000|2021-09-12 20:00:00|142085.1|141725.1|142034|141674|142085.1|141725.1|142034|141674|7
1631477100000|2021-09-12 20:05:00|142053|141693|142129.5|141769.5|142135.6|141775.6|141992|141632|11
1631477400000|2021-09-12 20:10:00|142113.3|141753.3|142176.5|141816.5|142176.5|141816.5|142057.5|141697.5|8
1631477700000|2021-09-12 20:15:00|142109|141749|142157.5|141797.5|142177|141817|142109|141749|8
1631478000000|2021-09-12 20:20:00|142177|141817|142206.4|141846.4|142206.4|141846.4|142157.5|141797.5|11
1631478300000|2021-09-12 20:25:00|142216.8|141856.8|142216.8|141856.8|142216.8|141856.8|142216.8|141856.8|1
1631478600000|2021-09-12 20:30:00|142176.5|141816.5|142176.5|141816.5|142216.8|141856.8|142157.5|141797.5|6
1631478900000|2021-09-12 20:35:00|142157.5|141797.5|142176.5|141816.5|142216.8|141856.8|142157.5|141797.5|10
1631479200000|2021-09-12 20:40:00|142157.5|141797.5|142303.5|141943.5|142303.5|141943.5|141953.5|141593.5|15
1631479500000|2021-09-12 20:45:00|142290.5|141930.5|142290.5|141930.5|142290.5|141930.5|142240.2|141880.2|16
1631479800000|2021-09-12 20:50:00|142267.5|141907.5|142290.5|141930.5|142290.5|141930.5|142267.5|141907.5|4
1631480100000|2021-09-12 20:55:00|142267.5|141907.5|142280|141920|142294.2|142023.9|142203.9|141883.5|17
1631480400000|2021-09-12 21:00:00|142270|141910|142204.2|142024.2|142294.2|142024.2|142201.4|141841.4|36
1631480700000|2021-09-12 21:05:00|142256.8|141896.8|142210.9|142030.9|142290.8|142031.4|142201.2|141848.9|42
1631481000000|2021-09-12 21:10:00|142214.5|142034.5|142190.3|141830.3|142282.6|142039.1|142020.5|141660.5|44
1631481300000|2021-09-12 21:15:00|142254.6|142003.6|142258.1|141898.1|142283.5|142034.9|141950.4|141590.4|89
1631481600000|2021-09-12 21:20:00|142266.6|141960.8|142261|141901|142272.2|142046.3|141975.6|141615.6|85
1631481900000|2021-09-12 21:25:00|142262.2|141902.2|142231.8|141871.8|142284.7|142042.5|141975.6|141615.6|56
1631482200000|2021-09-12 21:30:00|142289|141936.6|142241.9|141980.5|142352.6|142033.2|142201.7|141905.4|385
1631482500000|2021-09-12 21:35:00|142265.6|141905.6|142278|141918|142309.1|142008.4|142233|141873|76
1631482800000|2021-09-12 21:40:00|142309.1|141949.1|142241.7|141881.7|142309.1|142008.4|142222.2|141862.2|88
1631483100000|2021-09-12 21:45:00|142245|141885|142251.1|141952.5|142289.7|142012.4|142241.6|141885|105
1631483400000|2021-09-12 21:50:00|142227.9|141867.9|142311.7|141951.7|142331.1|142017.8|142227.9|141867.9|80
1631483700000|2021-09-12 21:55:00|142281.6|142017.8|142236.5|141997|142319|142021.6|142218.9|141872.5|92
1631484000000|2021-09-12 22:00:00|142247.2|142034|142273|141963|142279.4|142063.9|142160.3|141850.3|238
1631484300000|2021-09-12 22:05:00|142272|141962|142229.1|141992.4|142279.7|142067.5|142163|141925.2|148
1631484600000|2021-09-12 22:10:00|142251.9|141979|142168|142038|142294.3|142067.5|142162.4|141868.3|202
1631484900000|2021-09-12 22:15:00|142249.4|141949.4|142216.1|141938.8|142256.7|142054.2|142158.3|141912.5|163
1631485200000|2021-09-12 22:20:00|142219.4|141938.2|142167.1|142037.1|142224.6|142054.1|142152.9|141914.7|182
1631485500000|2021-09-12 22:25:00|142203.3|141997.4|142177.3|142047.3|142220.7|142054.1|142146.2|141924.2|171
1631485800000|2021-09-12 22:30:00|142171.5|142041.5|142150.3|142020.3|142230|142061.7|142142.7|141911.2|133
1631486100000|2021-09-12 22:35:00|142172|142042|142102.4|141802.4|142221.2|142059.5|141759.5|141459.5|316
1631486400000|2021-09-12 22:40:00|142098|141798|142039.7|141739.7|142161.2|141881|141917.2|141617.2|615
1631486700000|2021-09-12 22:45:00|142027|141727|141964.5|141664.5|142059.3|141759.3|141874.5|141574.5|623
1631487000000|2021-09-12 22:50:00|141963.6|141663.6|141940.8|141640.8|141975.8|141675.8|141888.4|141588.4|445
1631487300000|2021-09-12 22:55:00|141943.3|141643.3|142032.8|141732.8|142052.9|141752.9|141852.3|141599.4|650
1631487600000|2021-09-12 23:00:00|142029.8|141729.8|141984.5|141684.5|142355.9|142132.3|141787.2|141487.2|718
1631487900000|2021-09-12 23:05:00|142015.9|141715.9|142215.7|141915.7|142266.2|141966.2|141826.9|141526.9|622
1631488200000|2021-09-12 23:10:00|142209.5|141917.8|142217.9|141917.9|142273.3|141978.2|142124|141827.5|600
1631488500000|2021-09-12 23:15:00|142233.3|141933.3|142201.9|141907.7|142261.8|142011|142095.1|141872.3|318
1631488800000|2021-09-12 23:20:00|142215.6|141917.8|142219.4|141919.4|142252.5|142002|142082.2|141810.9|292
1631489100000|2021-09-12 23:25:00|142213.3|141913.3|142219.5|141919.5|142250.5|141988|142080.8|141882|484
1631489400000|2021-09-12 23:30:00|142218.3|141918.3|142233.6|141933.6|142254.4|141954.4|142072.8|141843|355
1631489700000|2021-09-12 23:35:00|142237.7|141937.7|142071.2|141941.2|142237.7|141980|142070.2|141788.4|230
1631490000000|2021-09-12 23:40:00|142105|141895.3|142105|141890.8|142244.5|141946.4|142070.5|141832.2|231
1631490300000|2021-09-12 23:45:00|142107|141898.9|142203|141903|142233.6|141959|142070.9|141806.6|230
1631490600000|2021-09-12 23:50:00|142195.2|141895.2|142138.1|141838.1|142237.7|141954|142068.5|141815.5|447
1631490900000|2021-09-12 23:55:00|142130.3|141830.3|142126.3|141826.3|142168.3|141868.3|142119.3|141819.3|953
1631491200000|2021-09-13 00:00:00|142136.3|141836.3|142124.1|141824.1|142163.2|141863.2|142120|141820|303
1631491500000|2021-09-13 00:05:00|142128.1|141828.1|142139.8|141839.8|142168|141868|142108.6|141808.6|341
1631491800000|2021-09-13 00:10:00|142145.5|141845.5|142148.3|142018.3|142227.1|142039.8|142111|141811|388
1631492100000|2021-09-13 00:15:00|142149|142019|142158.8|142028.8|142226.7|142058.9|142132.1|141927.1|358
1631492400000|2021-09-13 00:20:00|142165.9|142035.9|142191.2|141960|142215.6|142070.2|142148|141939.7|312
1631492700000|2021-09-13 00:25:00|142202.8|141946.8|142196.4|141948.5|142222.9|142034.3|142137.3|141905.5|302
1631493000000|2021-09-13 00:30:00|142191.4|141959.4|142193.5|141968.2|142205.8|142016.6|142133.4|141903.3|337
1631493300000|2021-09-13 00:35:00|142191.7|141965|142178.1|141908.7|142210.4|142028.4|142130.4|141897|384
1631493600000|2021-09-13 00:40:00|142171.8|141918.8|142173.2|141896|142186.5|141921.4|142149.7|141874|778
1631493900000|2021-09-13 00:45:00|142175|141896.9|142166.3|141892.2|142237.8|142028|142114.8|141875.4|686
1631494200000|2021-09-13 00:50:00|142165.9|141889.8|142164.5|141905.1|142185.1|141913.7|142146.4|141886.1|415
1631494500000|2021-09-13 00:55:00|142169.7|141895.5|142173.7|141918.6|142182.2|141966.9|142066.1|141880.4|571
1631494800000|2021-09-13 01:00:00|142173.5|141917.9|142098.4|141968.4|142194|141968.4|142096.8|141872.5|633
1631495100000|2021-09-13 01:05:00|142101.2|141862.5|142205.1|141972|142227.9|142061.7|142101.2|141862.5|566
1631495400000|2021-09-13 01:10:00|142205|141959.5|142202.5|141971.2|142217.5|142029.1|142143.4|141928|449
1631495700000|2021-09-13 01:15:00|142204.9|141978.7|142177.3|141919.1|142209|142036.8|142166.8|141901.6|326
1631496000000|2021-09-13 01:20:00|142181.7|141921.5|142190|141933.1|142204.2|141972.5|142163.2|141903.4|418
1631496300000|2021-09-13 01:25:00|142194.1|141939.4|142192.7|141912|142203.5|141964.9|142169.3|141908|473
1631496600000|2021-09-13 01:30:00|142187.7|141916.4|142180.1|141934.3|142205.2|141964.8|142169.5|141911.7|343
1631496900000|2021-09-13 01:35:00|142179.4|141936.2|142166.8|141952.6|142196|141960.8|142156.3|141918|279
1631497200000|2021-09-13 01:40:00|142172.6|141958|142139.7|142009.7|142201.5|142013.3|142136.4|141918.3|348
1631497500000|2021-09-13 01:45:00|142140.1|142010.1|142175.6|141950.4|142194.7|142022.6|142116|141937.5|372
1631497800000|2021-09-13 01:50:00|142185.6|141946.8|142195.1|141947.6|142198|141967.3|142172|141919.8|367
1631498100000|2021-09-13 01:55:00|142191.7|141951.2|142194.7|141971.5|142207.4|141974.2|142180.7|141918.5|335
1631498400000|2021-09-13 02:00:00|142195.5|141952.2|142188.6|141958.1|142201|141974.4|142176.8|141916.1|369
1631498700000|2021-09-13 02:05:00|142185.5|141958.4|142138.2|142008.2|142197|142018.3|142136.1|141942.3|295
1631499000000|2021-09-13 02:10:00|142175.5|141970.6|142188.7|141967.6|142193.6|142018.7|142141.2|141936.7|302
1631499300000|2021-09-13 02:15:00|142187.2|141968.9|142188|141953.9|142195.1|142029.4|142141.4|141946.3|252
1631499600000|2021-09-13 02:20:00|142183.7|141957.9|142185.2|141984.7|142199.9|142030.8|142140|141947.6|241
1631499900000|2021-09-13 02:25:00|142187.3|141987|142160.1|142030.1|142233.9|142103.9|142094.2|141921|501
1631500200000|2021-09-13 02:30:00|142161.3|142031.3|142162.1|142032.1|142223.7|142039.4|142149|141973.3|344
1631500500000|2021-09-13 02:35:00|142160.4|142030.4|142151.5|142021.5|142199.3|142036.1|142149.2|141979.7|249
1631500800000|2021-09-13 02:40:00|142152.2|142022.2|142163.6|142033.6|142199.3|142035.9|142150.4|141977.9|257
1631501100000|2021-09-13 02:45:00|142161.4|142031.4|142167.5|142037.5|142206.7|142047.6|142146.6|141983.1|232
1631501400000|2021-09-13 02:50:00|142167.1|142037.1|142156|142026|142200.6|142042.6|142142.5|141981.5|192
1631501700000|2021-09-13 02:55:00|142158.8|142028.8|142156.8|142026.8|142192.9|142043|142148.9|141991.1|179
1631502000000|2021-09-13 03:00:00|142156.7|142026.7|142147.6|142017.6|142170.8|142040.8|142144.3|142014.3|289
1631502300000|2021-09-13 03:05:00|142153.4|142023.4|142148.1|142018.1|142184.8|142037.3|142142.1|141975.5|266
1631502600000|2021-09-13 03:10:00|142146.8|142016.8|142116.2|141986.2|142146.8|142016.8|142104.9|141974.9|312
1631502900000|2021-09-13 03:15:00|142118|141988|142110.5|141980.5|142121.2|141991.2|142104.1|141974.1|339
1631503200000|2021-09-13 03:20:00|142110|141980|142204.9|142074.9|142207.4|142089.4|142106.8|141976.8|377
1631503500000|2021-09-13 03:25:00|142201.2|142071.2|142209.8|142079.8|142218.8|142095.1|142147.9|141981.6|427
1631503800000|2021-09-13 03:30:00|142208.4|142078.4|142181.9|142091.9|142222.2|142094.6|142177.1|142047.1|390
1631504100000|2021-09-13 03:35:00|142181.8|142091.8|142196.2|141975.9|142214.5|142104.8|142122.1|141954|479
1631504400000|2021-09-13 03:40:00|142196.7|141973.5|142198.7|141958.4|142205.4|141987.4|142182.8|141942.4|523
1631504700000|2021-09-13 03:45:00|142199.1|141962.8|142201.1|141954.1|142212.6|141977.4|142188.8|141934|673
1631505000000|2021-09-13 03:50:00|142199.8|141955.2|142202.7|141956.6|142220.5|141978.3|142193.3|141926.2|473
1631505300000|2021-09-13 03:55:00|142204.4|141927|142196.8|141958.8|142211.4|141972.6|142191.9|141927|459
1631505600000|2021-09-13 04:00:00|142201.8|141960|142197|141950.5|142205.3|141984.9|142184|141922.9|431
1631505900000|2021-09-13 04:05:00|142194.3|141951.6|142183.4|141949.2|142207.2|141996|142126|141923.2|219
1631506200000|2021-09-13 04:10:00|142182.5|141947.3|142200.2|141967.3|142202.5|142030.8|142138.7|141906|304
1631506500000|2021-09-13 04:15:00|142198.9|141971.3|142196.8|141956.4|142204.1|142027.3|142148.7|141946.5|484
1631506800000|2021-09-13 04:20:00|142196.7|141954.9|142194.4|141965.9|142204.5|141986.3|142184.3|141938.3|607
1631507100000|2021-09-13 04:25:00|142197|141964.4|142184.7|141968|142207.8|142029|142152.9|141950.3|591
1631507400000|2021-09-13 04:30:00|142186|141968.4|142142.1|142012.1|142204.3|142013.2|142130.4|141936.3|273
1631507700000|2021-09-13 04:35:00|142142.4|142012.4|142171.9|141950.3|142187.3|142012.8|142128.4|141931.4|175
1631508000000|2021-09-13 04:40:00|142169.5|141958.6|142143.1|142013.1|142183.4|142014.6|142122.4|141940.7|166
1631508300000|2021-09-13 04:45:00|142139.8|142009.8|142246|142116|142271.1|142141.1|142121.6|141937.4|324
1631508600000|2021-09-13 04:50:00|142244.2|142114.2|142305.9|142175.9|142328.7|142198.7|142235.9|142107.1|440
1631508900000|2021-09-13 04:55:00|142306.1|142176.1|142354.5|142224.5|142370.1|142256.4|142293.3|142163.3|364
1631509200000|2021-09-13 05:00:00|142354.7|142224.7|142347.7|142217.7|142360.1|142253.4|142319.7|142200.1|547
1631509500000|2021-09-13 05:05:00|142344.7|142214.7|142427.8|142297.8|142435.8|142305.8|142319.4|142206.1|580
1631509800000|2021-09-13 05:10:00|142428.1|142298.1|142615|142485|142624.6|142515|142427.9|142297.9|677
1631510100000|2021-09-13 05:15:00|142617|142487|142548.5|142418.5|142632.7|142502.7|142493.4|142379.5|630
1631510400000|2021-09-13 05:20:00|142546.3|142416.3|142552.7|142422.7|142578.6|142464.2|142523.6|142410.6|553
1631510700000|2021-09-13 05:25:00|142552.4|142422.4|142578.8|142448.8|142596.3|142499.5|142523.7|142418.3|421
1631511000000|2021-09-13 05:30:00|142580.9|142450.9|142571.7|142441.7|142581.9|142451.9|142563.7|142433.7|422
1631511300000|2021-09-13 05:35:00|142572.2|142442.2|142549.9|142459.9|142580.1|142472.9|142520.2|142412.1|391
1631511600000|2021-09-13 05:40:00|142547.4|142457.4|142605.6|142475.6|142618.2|142511.2|142529.2|142439.2|478
1631511900000|2021-09-13 05:45:00|142603.6|142473.6|142598.6|142468.6|142613.7|142502.6|142573.2|142460|324
1631512200000|2021-09-13 05:50:00|142593.9|142463.9|142592.1|142462.1|142609.1|142479.1|142553.5|142447.3|430
1631512500000|2021-09-13 05:55:00|142591.6|142461.6|142567.2|142437.2|142606.3|142476.3|142554.2|142435.1|494
1631512800000|2021-09-13 06:00:00|142568|142438|142367.1|142277.1|142576.1|142447.2|142346.2|142217.3|731
1631513100000|2021-09-13 06:05:00|142366.3|142276.3|142327.3|142197.3|142373.6|142283.6|142283.5|142166.6|750
1631513400000|2021-09-13 06:10:00|142327.6|142197.6|142368.9|142238.9|142429.2|142299.2|142306.9|142195.7|637
1631513700000|2021-09-13 06:15:00|142368.6|142238.6|142556.4|142426.4|142557.4|142447.3|142325.9|142229|677
1631514000000|2021-09-13 06:20:00|142558.7|142428.7|142521.9|142431.9|142560.6|142451.9|142461.2|142364.9|745
1631514300000|2021-09-13 06:25:00|142520.7|142430.7|142465.2|142375.2|142544.3|142454.3|142462|142365.8|651
1631514600000|2021-09-13 06:30:00|142464.9|142374.9|142303.4|142213.4|142492.8|142402.8|142266.3|142161|706
1631514900000|2021-09-13 06:35:00|142304.6|142214.6|142318.5|142228.5|142373|142283|142220.7|142126.6|825
1631515200000|2021-09-13 06:40:00|142317.8|142227.8|142279.9|142189.9|142395.2|142305.2|142226.1|142136.1|725
1631515500000|2021-09-13 06:45:00|142269.1|142179.1|142336|142246|142340.7|142250.7|142217.5|142127.5|703
1631515800000|2021-09-13 06:50:00|142333.6|142243.6|142457.4|142367.4|142458.7|142368.7|142326|142236|713
1631516100000|2021-09-13 06:55:00|142455.8|142365.8|142462.7|142372.7|142495|142405|142358|142268|623
1631516400000|2021-09-13 07:00:00|142463.2|142373.2|142304.1|142214.1|142475.4|142385.4|142284.2|142194.2|688
1631516700000|2021-09-13 07:05:00|142302.9|142212.9|142424.2|142334.2|142478.7|142388.7|142269|142179|738
1631517000000|2021-09-13 07:10:00|142423.5|142333.5|142443.4|142353.4|142503.8|142413.8|142384.8|142294.8|779
1631517300000|2021-09-13 07:15:00|142442|142352|142271.6|142181.6|142444.8|142354.8|142268.9|142178.9|688
1631517600000|2021-09-13 07:20:00|142272.6|142182.6|141906.8|141816.8|142273.4|142183.4|141904.2|141814.2|782
1631517900000|2021-09-13 07:25:00|141905.2|141815.2|141934.6|141844.6|141939.5|141849.5|141815.3|141725.3|593
1631518200000|2021-09-13 07:30:00|141935|141845|141875.9|141785.9|141994.9|141904.9|141784.6|141694.6|713
1631518500000|2021-09-13 07:35:00|141878.4|141788.4|141898.9|141808.9|141925|141835|141754.1|141664.1|809
1631518800000|2021-09-13 07:40:00|141899|141809|141817.4|141727.4|141928.1|141838.1|141714.6|141624.6|812
1631519100000|2021-09-13 07:45:00|141816.7|141726.7|141774.7|141684.7|141867.7|141777.7|141741.2|141651.2|823
1631519400000|2021-09-13 07:50:00|141774.9|141684.9|141595.6|141505.6|141775.7|141685.7|141593.8|141503.8|724
1631519700000|2021-09-13 07:55:00|141595.5|141505.5|141656.5|141566.5|141665.3|141575.3|141581.2|141491.2|852
1631520000000|2021-09-13 08:00:00|141657.1|141567.1|141782.8|141692.8|141789.5|141699.5|141569.3|141479.3|760
1631520300000|2021-09-13 08:05:00|141783.5|141693.5|141801.4|141711.4|141855.5|141765.5|141759.5|141669.5|697
1631520600000|2021-09-13 08:10:00|141802.4|141712.4|141738.6|141648.6|141824.9|141734.9|141732.2|141642.2|690
1631520900000|2021-09-13 08:15:00|141738.8|141648.8|141819.1|141729.1|141820.9|141730.9|141665.4|141575.4|649
1631521200000|2021-09-13 08:20:00|141820.3|141730.3|141808.9|141718.9|141820.3|141730.3|141754.5|141664.5|711
1631521500000|2021-09-13 08:25:00|141808.4|141718.4|141897.9|141807.9|141948.5|141858.5|141808.4|141718.4|750
1631521800000|2021-09-13 08:30:00|141902.9|141812.9|141918.9|141828.9|141935.1|141845.1|141852|141762|662
1631522100000|2021-09-13 08:35:00|141917.8|141827.8|141927.7|141837.7|142009.2|141919.2|141913.6|141823.6|595
1631522400000|2021-09-13 08:40:00|141927.4|141837.4|141879|141789|141940.2|141850.2|141858.1|141768.1|598
1631522700000|2021-09-13 08:45:00|141882.2|141792.2|141814.1|141724.1|141920.2|141830.2|141792.9|141702.9|613
1631523000000|2021-09-13 08:50:00|141815|141725|141955.8|141865.8|141969|141879|141813.5|141723.5|721
1631523300000|2021-09-13 08:55:00|141958.5|141868.5|142001.8|141911.8|142011.7|141921.7|141916.3|141826.3|854
1631523600000|2021-09-13 09:00:00|142000.4|141910.4|141949.1|141859.1|142016.2|141926.2|141933.7|141843.7|882
1631523900000|2021-09-13 09:05:00|141950|141860|141980.3|141890.3|142016.2|141926.2|141904.2|141814.2|730
1631524200000|2021-09-13 09:10:00|141978.9|141888.9|141968.7|141878.7|142010.7|141920.7|141968.3|141878.3|536
1631524500000|2021-09-13 09:15:00|141969.3|141879.3|142019.6|141929.6|142024.9|141934.9|141911.6|141821.6|615
1631524800000|2021-09-13 09:20:00|142021|141931|141963.2|141873.2|142021|141931|141931.6|141841.6|592
1631525100000|2021-09-13 09:25:00|141961.9|141871.9|141978.7|141888.7|141989.6|141899.6|141875.9|141785.9|633
1631525400000|2021-09-13 09:30:00|141979.4|141889.4|141957.1|141867.1|141987|141897|141917.8|141827.8|566
1631525700000|2021-09-13 09:35:00|141958|141868|141971.8|141881.8|142039.2|141949.2|141944.6|141854.6|570
1631526000000|2021-09-13 09:40:00|141974|141884|141981.8|141891.8|141997.3|141907.3|141964.5|141874.5|498
1631526300000|2021-09-13 09:45:00|141981.6|141891.6|141942.6|141852.6|141990.5|141900.5|141926.8|141836.8|486
1631526600000|2021-09-13 09:50:00|141943.3|141853.3|141947.1|141857.1|141951|141861|141935.3|141845.3|414
1631526900000|2021-09-13 09:55:00|141949|141859|141929.7|141839.7|142018.1|141928.1|141926|141836|659
1631527200000|2021-09-13 10:00:00|141930.4|141840.4|141968.7|141878.7|141987.1|141897.1|141924.5|141834.5|659
1631527500000|2021-09-13 10:05:00|141966.3|141876.3|141934.1|141844.1|141966.3|141876.3|141916.1|141826.1|584
1631527800000|2021-09-13 10:10:00|141934.3|141844.3|141896.7|141806.7|141936.4|141846.4|141876|141786|655
1631528100000|2021-09-13 10:15:00|141896.4|141806.4|141906.1|141816.1|141920.8|141830.8|141876.1|141786.1|692
1631528400000|2021-09-13 10:20:00|141903.8|141813.8|141900.9|141810.9|141922.8|141832.8|141896.9|141806.9|575
1631528700000|2021-09-13 10:25:00|141901|141811|141930.4|141840.4|141947.2|141857.2|141869.3|141779.3|561
1631529000000|2021-09-13 10:30:00|141930.3|141840.3|142144.8|142054.8|142151.6|142061.6|141922.5|141832.5|667
1631529300000|2021-09-13 10:35:00|142144.2|142054.2|142228|142138|142236.9|142146.9|142144.2|142054.2|637
1631529600000|2021-09-13 10:40:00|142227.9|142137.9|142191.4|142101.4|142231.2|142141.2|142169.4|142079.4|591
1631529900000|2021-09-13 10:45:00|142191.5|142101.5|142242.9|142152.9|142258.3|142168.3|142191.5|142101.5|652
1631530200000|2021-09-13 10:50:00|142243.4|142153.4|142241.1|142151.1|142266.6|142176.6|142193.2|142103.2|752
1631530500000|2021-09-13 10:55:00|142242.3|142152.3|142272.6|142182.6|142277.8|142187.8|142227|142137|674
1631530800000|2021-09-13 11:00:00|142273.4|142183.4|142115.4|142025.4|142292.6|142202.6|142111.9|142021.9|754
1631531100000|2021-09-13 11:05:00|142116.8|142026.8|142149.3|142059.3|142152.9|142062.9|142081.6|141991.6|673
1631531400000|2021-09-13 11:10:00|142147.8|142057.8|142134.9|142044.9|142158.6|142068.6|142131.7|142041.7|528
1631531700000|2021-09-13 11:15:00|142135.8|142045.8|142082.3|141992.3|142185.5|142095.5|142032.2|141942.2|686
1631532000000|2021-09-13 11:20:00|142082|141992|142064|141974|142088.5|141998.5|142052.1|141962.1|594
1631532300000|2021-09-13 11:25:00|142064.3|141974.3|142150.2|142060.2|142155.7|142065.7|142064.3|141974.3|634
1631532600000|2021-09-13 11:30:00|142149.6|142059.6|142148|142058|142164.6|142074.6|142122.7|142032.7|606
1631532900000|2021-09-13 11:35:00|142147.9|142057.9|142162.4|142072.4|142218.8|142128.8|142122.2|142032.2|703
1631533200000|2021-09-13 11:40:00|142161.7|142071.7|142171.7|142081.7|142174.5|142084.5|142138.4|142048.4|619
1631533500000|2021-09-13 11:45:00|142171.1|142081.1|142176.9|142086.9|142213.3|142123.3|142166.9|142076.9|738
1631533800000|2021-09-13 11:50:00|142177.4|142087.4|142151.4|142061.4|142191.9|142101.9|142150.8|142060.8|637
1631534100000|2021-09-13 11:55:00|142150.3|142060.3|142047.3|141957.3|142152.8|142062.8|142010.8|141920.8|661
1631534400000|2021-09-13 12:00:00|142047.2|141957.2|142019.1|141929.1|142130.2|142040.2|142015|141925|730
1631534700000|2021-09-13 12:05:00|142018.3|141928.3|141852|141762|142027.3|141937.3|141833.2|141743.2|740
1631535000000|2021-09-13 12:10:00|141849.9|141759.9|141894|141804|141897.3|141807.3|141834.3|141744.3|748
1631535300000|2021-09-13 12:15:00|141894.6|141804.6|141894|141804|141997.8|141907.8|141878|141788|766
1631535600000|2021-09-13 12:20:00|141882.3|141792.3|141825.1|141735.1|141901.1|141811.1|141811.7|141721.7|708
1631535900000|2021-09-13 12:25:00|141825.2|141735.2|141812.6|141722.6|141840.5|141750.5|141751.2|141661.2|581
1631536200000|2021-09-13 12:30:00|141812.7|141722.7|141742.3|141652.3|141814.2|141724.2|141675.4|141585.4|694
1631536500000|2021-09-13 12:35:00|141742|141652|141820.9|141730.9|141897.5|141807.5|141736|141646|677
1631536800000|2021-09-13 12:40:00|141820.8|141730.8|141799.4|141709.4|141821.6|141731.6|141732.6|141642.6|741
1631537100000|2021-09-13 12:45:00|141799.6|141709.6|141721.3|141631.3|141806.6|141716.6|141718.9|141628.9|634
1631537400000|2021-09-13 12:50:00|141721|141631|141602.4|141512.4|141722.4|141632.4|141582|141492|584
1631537700000|2021-09-13 12:55:00|141601.7|141511.7|141629|141539|141681.5|141591.5|141548.6|141458.6|698
1631538000000|2021-09-13 13:00:00|141630.5|141540.5|141715.4|141625.4|141723.5|141633.5|141601|141511|734
1631538300000|2021-09-13 13:05:00|141722.4|141632.4|141649|141559|141750.4|141660.4|141641.1|141551.1|697
1631538600000|2021-09-13 13:10:00|141649.3|141559.3|141697.3|141607.3|141712.2|141622.2|141638.5|141548.5|712
1631538900000|2021-09-13 13:15:00|141697.4|141607.4|141672.7|141582.7|141717.1|141627.1|141626.8|141536.8|676
1631539200000|2021-09-13 13:20:00|141672.2|141582.2|141630.4|141540.4|141674.2|141584.2|141627.4|141537.4|681
1631539500000|2021-09-13 13:25:00|141628.7|141538.7|141663.9|141573.9|141665.9|141575.9|141547.8|141457.8|763
1631539800000|2021-09-13 13:30:00|141668.8|141578.8|141700.7|141610.7|141750.8|141660.8|141663.3|141573.3|985
1631540100000|2021-09-13 13:35:00|141701.3|141611.3|141726.8|141636.8|141748.7|141658.7|141661.5|141571.5|959
1631540400000|2021-09-13 13:40:00|141725.5|141635.5|141677.6|141587.6|141736.3|141646.3|141655.3|141565.3|765
1631540700000|2021-09-13 13:45:00|141676.3|141586.3|141651.6|141561.6|141736|141646|141612|141522|930
1631541000000|2021-09-13 13:50:00|141656.6|141566.6|141534.7|141444.7|141656.8|141566.8|141390|141300|904
1631541300000|2021-09-13 13:55:00|141534.6|141444.6|141470.4|141380.4|141535.4|141445.4|141350.1|141260.1|952
1631541600000|2021-09-13 14:00:00|141473.1|141383.1|141510.7|141420.7|141586.2|141496.2|141427.4|141337.4|987
1631541900000|2021-09-13 14:05:00|141510.1|141420.1|141581.1|141491.1|141618.3|141528.3|141475.5|141385.5|946
1631542200000|2021-09-13 14:10:00|141583.3|141493.3|141592|141502|141688.6|141598.6|141538.4|141448.4|898
1631542500000|2021-09-13 14:15:00|141592.5|141502.5|141602.1|141512.1|141644.8|141554.8|141515.7|141425.7|901
1631542800000|2021-09-13 14:20:00|141601.5|141511.5|141586.2|141496.2|141614.9|141524.9|141569|141479|870
1631543100000|2021-09-13 14:25:00|141586.1|141496.1|141621.3|141531.3|141667.7|141577.7|141563|141473|935
1631543400000|2021-09-13 14:30:00|141621.6|141531.6|141666.4|141576.4|141673.4|141583.4|141612.1|141522.1|833
1631543700000|2021-09-13 14:35:00|141668.3|141578.3|141464.6|141374.6|141678.8|141588.8|141445.9|141355.9|901
1631544000000|2021-09-13 14:40:00|141472|141382|141597.9|141507.9|141626.3|141536.3|141450.3|141360.3|756
1631544300000|2021-09-13 14:45:00|141597.8|141507.8|141525|141435|141599.4|141509.4|141483.1|141393.1|896
1631544600000|2021-09-13 14:50:00|141524.7|141434.7|141443.1|141353.1|141533.9|141443.9|141429|141339|719
1631544900000|2021-09-13 14:55:00|141443|141353|141408.8|141318.8|141443.9|141353.9|141338|141248|828
1631545200000|2021-09-13 15:00:00|141396.1|141306.1|141405.3|141315.3|141470.4|141380.4|141360.3|141270.3|845
1631545500000|2021-09-13 15:05:00|141405.4|141315.4|141382.4|141292.4|141437.5|141347.5|141353.1|141263.1|758
1631545800000|2021-09-13 15:10:00|141382.2|141292.2|141438.3|141348.3|141491.4|141401.4|141378.5|141288.5|791
1631546100000|2021-09-13 15:15:00|141445.9|141355.9|141504.3|141414.3|141537|141447|141439.6|141349.6|786
1631546400000|2021-09-13 15:20:00|141503.4|141413.4|141461.7|141371.7|141510.1|141420.1|141461.7|141371.7|792
1631546700000|2021-09-13 15:25:00|141460.5|141370.5|141460.2|141370.2|141493.6|141403.6|141449.6|141359.6|651
1631547000000|2021-09-13 15:30:00|141460.3|141370.3|141348.7|141258.7|141482.1|141392.1|141342.8|141252.8|755
1631547300000|2021-09-13 15:35:00|141349.1|141259.1|141384|141294|141396.2|141306.2|141349.1|141259.1|693
1631547600000|2021-09-13 15:40:00|141383.6|141293.6|141390.2|141300.2|141402|141312|141378|141288|758
1631547900000|2021-09-13 15:45:00|141389.7|141299.7|141393.9|141303.9|141405|141315|141336.7|141246.7|838
1631548200000|2021-09-13 15:50:00|141394.5|141304.5|141431.6|141341.6|141433.6|141343.6|141373|141283|723
1631548500000|2021-09-13 15:55:00|141431.5|141341.5|141456.8|141366.8|141463.2|141373.2|141390.1|141300.1|762
1631548800000|2021-09-13 16:00:00|141452.2|141362.2|141480.7|141390.7|141511.4|141421.4|141437.7|141347.7|778
1631549100000|2021-09-13 16:05:00|141480.6|141390.6|141486.1|141396.1|141521.1|141431.1|141471.8|141381.8|675
1631549400000|2021-09-13 16:10:00|141486.7|141396.7|141513.4|141423.4|141513.4|141423.4|141450.3|141360.3|599
1631549700000|2021-09-13 16:15:00|141510.3|141420.3|141555.5|141465.5|141562.3|141472.3|141507|141417|701
1631550000000|2021-09-13 16:20:00|141555.4|141465.4|141506.8|141416.8|141555.4|141465.4|141498|141408|627
1631550300000|2021-09-13 16:25:00|141507.1|141417.1|141478.7|141388.7|141516.7|141426.7|141470.9|141380.9|704
1631550600000|2021-09-13 16:30:00|141478.1|141388.1|141542.5|141452.5|141542.5|141452.5|141470.6|141380.6|761
1631550900000|2021-09-13 16:35:00|141542.6|141452.6|141548.6|141458.6|141553.1|141463.1|141504.4|141414.4|680
1631551200000|2021-09-13 16:40:00|141549.6|141459.6|141623.8|141533.8|141642.5|141552.5|141541.9|141451.9|624
1631551500000|2021-09-13 16:45:00|141624.9|141534.9|141622.3|141532.3|141657.2|141567.2|141611.5|141521.5|507
1631551800000|2021-09-13 16:50:00|141622.4|141532.4|141632|141542|141641.6|141551.6|141606.4|141516.4|469
1631552100000|2021-09-13 16:55:00|141632.4|141542.4|141667.5|141577.5|141686.8|141596.8|141607.7|141517.7|623
1631552400000|2021-09-13 17:00:00|141670.5|141580.5|141704.8|141614.8|141729.7|141639.7|141648.9|141558.9|758
1631552700000|2021-09-13 17:05:00|141705.7|141615.7|141708.9|141618.9|141731.2|141641.2|141666|141576|635
1631553000000|2021-09-13 17:10:00|141709.1|141619.1|141721.3|141631.3|141726.3|141636.3|141683|141593|599
1631553300000|2021-09-13 17:15:00|141722.3|141632.3|141677.3|141587.3|141724.7|141634.7|141672.8|141582.8|640
1631553600000|2021-09-13 17:20:00|141677.7|141587.7|141679.1|141589.1|141684.3|141594.3|141629.7|141539.7|574
1631553900000|2021-09-13 17:25:00|141677.3|141587.3|141682.4|141592.4|141701.5|141611.5|141670.9|141580.9|613
1631554200000|2021-09-13 17:30:00|141682.8|141592.8|141719.8|141629.8|141726.9|141636.9|141675.9|141585.9|512
1631554500000|2021-09-13 17:35:00|141720|141630|141776.9|141686.9|141816|141726|141709.7|141619.7|519
1631554800000|2021-09-13 17:40:00|141776.5|141686.5|141802.5|141712.5|141811.2|141721.2|141774.1|141684.1|435
1631555100000|2021-09-13 17:45:00|141798.9|141708.9|141806.8|141716.8|141825.7|141735.7|141782.5|141692.5|508
1631555400000|2021-09-13 17:50:00|141805.8|141715.8|141852.6|141762.6|141869.1|141779.1|141804.8|141714.8|636
1631555700000|2021-09-13 17:55:00|141852.3|141762.3|141853.6|141763.6|141893.8|141803.8|141846.3|141756.3|588
1631556000000|2021-09-13 18:00:00|141845.5|141755.5|141890.4|141800.4|141904.8|141814.8|141843.8|141753.8|641
1631556300000|2021-09-13 18:05:00|141891.5|141801.5|141900.3|141810.3|141915.5|141825.5|141879.2|141789.2|649
1631556600000|2021-09-13 18:10:00|141900.1|141810.1|141965.5|141875.5|142020.2|141930.2|141883.7|141793.7|648
1631556900000|2021-09-13 18:15:00|141963.8|141873.8|141973.9|141883.9|142004.4|141914.4|141948.6|141858.6|707
1631557200000|2021-09-13 18:20:00|141972.2|141882.2|141975.3|141885.3|141994.4|141904.4|141971.4|141881.4|692
1631557500000|2021-09-13 18:25:00|141974.9|141884.9|141951.1|141861.1|141980.5|141890.5|141936.3|141846.3|648
1631557800000|2021-09-13 18:30:00|141950.7|141860.7|141952.4|141862.4|141963.6|141873.6|141931.4|141841.4|644
1631558100000|2021-09-13 18:35:00|141950.9|141860.9|141972.4|141882.4|141975.6|141885.6|141946.1|141856.1|517
1631558400000|2021-09-13 18:40:00|141972.3|141882.3|141941.2|141851.2|141973|141883|141908.5|141818.5|557
1631558700000|2021-09-13 18:45:00|141941.5|141851.5|141865|141775|141960.1|141870.1|141858.5|141768.5|605
1631559000000|2021-09-13 18:50:00|141865.6|141775.6|141897.3|141807.3|141903.3|141813.3|141844.1|141754.1|478
1631559300000|2021-09-13 18:55:00|141897.8|141807.8|141700.4|141610.4|141902.5|141812.5|141700.4|141610.4|622
1631559600000|2021-09-13 19:00:00|141705|141615|141919.2|141829.2|141962|141872|141703.6|141613.6|746
1631559900000|2021-09-13 19:05:00|141919.3|141829.3|141879.5|141789.5|141923.9|141833.9|141853.6|141763.6|678
1631560200000|2021-09-13 19:10:00|141878|141788|141814.5|141724.5|141878|141788|141806.3|141716.3|550
1631560500000|2021-09-13 19:15:00|141813.9|141723.9|141795.8|141705.8|141819.5|141729.5|141786.5|141696.5|538
1631560800000|2021-09-13 19:20:00|141795.9|141705.9|141743.1|141653.1|141807|141717|141707.1|141617.1|537
1631561100000|2021-09-13 19:25:00|141740.1|141650.1|141682.3|141592.3|141754.7|141664.7|141681.8|141591.8|624
1631561400000|2021-09-13 19:30:00|141683.6|141593.6|141682|141592|141700.8|141610.8|141673.2|141583.2|641
1631561700000|2021-09-13 19:35:00|141681.9|141591.9|141692.1|141602.1|141698.2|141608.2|141677.4|141587.4|623
1631562000000|2021-09-13 19:40:00|141693.2|141603.2|141697.2|141607.2|141702.7|141612.7|141685.7|141595.7|471
1631562300000|2021-09-13 19:45:00|141698.4|141608.4|141695.1|141605.1|141703|141613|141686.6|141596.6|402
1631562600000|2021-09-13 19:50:00|141692.3|141602.3|141693.5|141603.5|141696.1|141606.1|141685.2|141595.2|497
1631562900000|2021-09-13 19:55:00|141693.3|141603.3|141610.5|141520.5|141695.4|141605.4|141552.1|141462.1|641
1631563200000|2021-09-13 20:00:00|141612|141522|141581.2|141491.2|141612|141522|141571.8|141481.8|715
1631563500000|2021-09-13 20:05:00|141580.8|141490.8|141516.5|141426.5|141585.3|141495.3|141512.4|141422.4|755
1631563800000|2021-09-13 20:10:00|141516|141426|141496.7|141406.7|141601.5|141490.1|141488.4|141398.4|475
1631564100000|2021-09-13 20:15:00|141498.4|141408.4|141512.3|141422.3|141522.6|141432.6|141486.3|141396.3|214
1631564400000|2021-09-13 20:20:00|141511|141421|141519.4|141429.4|141525.7|141435.7|141505.1|141415.1|198
1631564700000|2021-09-13 20:25:00|141519.5|141429.5|141504.1|141414.1|141521.5|141431.5|141491.7|141401.7|272
1631565000000|2021-09-13 20:30:00|141505.4|141415.4|141507.2|141377.2|141533.8|141420|141473.4|141363.1|283
1631565300000|2021-09-13 20:35:00|141490.4|141400.4|141492.8|141362.8|141511.7|141414|141467.1|141359.3|173
1631565600000|2021-09-13 20:40:00|141492.6|141362.6|141492.4|141362.4|141502.2|141392.3|141462.9|141348.5|253
1631565900000|2021-09-13 20:45:00|141491.8|141361.8|141490.5|141360.5|141564.2|141398.5|141465.3|141308.2|242
1631566200000|2021-09-13 20:50:00|141496|141366|141499.7|141369.7|141534.6|141388.9|141465.5|141329.2|163
1631566500000|2021-09-13 20:55:00|141491|141361|141500.8|141370.8|141571.6|141373.9|141458.7|141265.7|263
1631566800000|2021-09-13 21:00:00|141554.1|141337.6|141558.5|141258.5|141574.4|141347.5|141536.1|141251.4|64
1631567100000|2021-09-13 21:05:00|141586.1|141286.1|141613.5|141313.5|141647.3|141347.3|141485.5|141185.5|198
1631567400000|2021-09-13 21:10:00|141609.5|141309.5|141587|141287|141690|141390|141457.8|141157.8|208
1631567700000|2021-09-13 21:15:00|141609.5|141309.5|141585.7|141285.7|141679.5|141379.5|141452|141152|77
1631568000000|2021-09-13 21:20:00|141573.8|141273.8|141608.3|141308.3|141691.9|141391.9|141520.7|141220.7|254
1631568300000|2021-09-13 21:25:00|141566.1|141266.1|141521.1|141221.1|141612.1|141312.1|141444.7|141144.7|124
1631568600000|2021-09-13 21:30:00|141547.2|141247.2|141505.4|141205.4|141596.5|141296.5|141464.7|141164.7|221
1631568900000|2021-09-13 21:35:00|141505.8|141205.8|141554.3|141254.3|141587.5|141287.5|141465.1|141165.1|101
1631569200000|2021-09-13 21:40:00|141532.2|141232.2|141513.8|141213.8|141601.5|141301.5|141465.1|141165.1|124
1631569500000|2021-09-13 21:45:00|141563.2|141263.2|141596.2|141296.2|141604.1|141304.1|141464.8|141164.8|115
1631569800000|2021-09-13 21:50:00|141505.1|141205.1|141506.1|141206.1|141601|141301|141466.2|141166.2|88
1631570100000|2021-09-13 21:55:00|141553.1|141253.1|141554.5|141254.5|141599|141299|141415.8|141115.8|129
1631570400000|2021-09-13 22:00:00|141561.1|141261.1|141568.9|141268.9|141593|141308.9|141471.8|141171.8|219
1631570700000|2021-09-13 22:05:00|141571.2|141271.2|141590.4|141290.4|141593.1|141310.9|141502.7|141202.7|185
1631571000000|2021-09-13 22:10:00|141590.5|141290.5|141576.5|141285.7|141590.5|141329.6|141507.8|141207.8|146
1631571300000|2021-09-13 22:15:00|141578.6|141278.6|141587|141287|141592.2|141292.2|141504.6|141204.6|172
1631571600000|2021-09-13 22:20:00|141588.4|141288.4|141589.3|141306.8|141604.2|141401.5|141531.5|141240.4|257
1631571900000|2021-09-13 22:25:00|141589.2|141308.5|141587.2|141287.2|141608.4|141397.5|141527.5|141238.9|252
1631572200000|2021-09-13 22:30:00|141550.2|141250.2|141580.6|141310.8|141605.7|141403|141532|141242.6|248
1631572500000|2021-09-13 22:35:00|141586|141303.8|141580.8|141294|141608.2|141399.5|141529.5|141252.3|258
1631572800000|2021-09-13 22:40:00|141582.7|141294.8|141593.9|141317.3|141624.4|141398.2|141523.3|141223.3|248
1631573100000|2021-09-13 22:45:00|141595.2|141319|141579.4|141287.1|141607|141327.9|141526|141226|287
1631573400000|2021-09-13 22:50:00|141585.4|141298|141581.8|141305.1|141610.2|141401.5|141531.5|141252.5|279
1631573700000|2021-09-13 22:55:00|141596.7|141325.1|141576.3|141351.9|141608.5|141399.2|141528.8|141251.7|284
1631574000000|2021-09-13 23:00:00|141588.2|141329.5|141553|141346.2|141588.7|141346.2|141539.4|141239.4|350
1631574300000|2021-09-13 23:05:00|141568.1|141323.4|141566.7|141321.9|141588.5|141378.8|141508.8|141213.1|360
1631574600000|2021-09-13 23:10:00|141567.1|141323.4|141562.9|141313.7|141589.2|141388.7|141511.5|141239.4|403
1631574900000|2021-09-13 23:15:00|141557.2|141284.5|141553.8|141349.5|141582|141389.3|141510.9|141284.5|412
1631575200000|2021-09-13 23:20:00|141556.4|141346.6|141505.6|141375.6|141587.4|141391.4|141505.6|141308.2|438
1631575500000|2021-09-13 23:25:00|141547.1|141335.6|141570.1|141302.4|141588.1|141391.3|141509.8|141256.8|379
1631575800000|2021-09-13 23:30:00|141567.6|141304.7|141549.6|141316.2|141580.6|141391.5|141518.6|141252.3|355
1631576100000|2021-09-13 23:35:00|141555.3|141316.3|141578.2|141320.7|141595|141388.1|141500.7|141255.3|366
1631576400000|2021-09-13 23:40:00|141581.1|141322.6|141560.5|141336.3|141592|141389.6|141519.6|141262.6|410
1631576700000|2021-09-13 23:45:00|141561.3|141324.3|141558.9|141334.8|141588.1|141395.5|141514.8|141258.4|370
1631577000000|2021-09-13 23:50:00|141560.7|141327.1|141569.7|141328|141586.6|141392.8|141498.6|141281|359
1631577300000|2021-09-13 23:55:00|141568.1|141320.1|141564.8|141335.6|141596|141394.3|141513.4|141272.8|342
1631577600000|2021-09-14 00:00:00|141564.3|141328.5|141579.6|141318.9|141591|141382.3|141509.8|141299.1|316
1631577900000|2021-09-14 00:05:00|141588|141313.1|141555.7|141332.6|141588.2|141387.6|141511.4|141281.4|576
1631578200000|2021-09-14 00:10:00|141559.6|141333.7|141558.9|141313.7|141579.5|141381.9|141504|141281.1|516
1631578500000|2021-09-14 00:15:00|141561.6|141309|141565.7|141321.6|141575.6|141387.6|141512.3|141295.7|761
1631578800000|2021-09-14 00:20:00|141562.2|141323.2|141565.1|141321.4|141585.9|141391.7|141515.3|141293.7|647
1631579100000|2021-09-14 00:25:00|141564.4|141320.8|141573.3|141319.7|141586.6|141398.1|141523.8|141300.4|780
1631579400000|2021-09-14 00:30:00|141570.8|141325.3|141557|141340.2|141590.6|141394.5|141510|141301.2|448
1631579700000|2021-09-14 00:35:00|141556.6|141340.4|141559|141342.1|141583.2|141392.4|141514.5|141307.6|436
1631580000000|2021-09-14 00:40:00|141555.9|141345.5|141561|141336.6|141584.4|141390.3|141518.8|141309.2|827
1631580300000|2021-09-14 00:45:00|141560.9|141336.8|141585|141298.4|141587.3|141400.1|141520.9|141288.6|923
1631580600000|2021-09-14 00:50:00|141586.5|141306.8|141570.9|141353.1|141586.7|141402.4|141508.3|141306.2|456
1631580900000|2021-09-14 00:55:00|141570.7|141352.9|141577.6|141351.5|141599.6|141418.9|141520.9|141315.2|366
1631581200000|2021-09-14 01:00:00|141577.9|141351.7|141584.7|141352.3|141601.1|141421.7|141532|141334.4|284
1631581500000|2021-09-14 01:05:00|141583.5|141353.8|141581.6|141348.4|141606|141417.2|141538.2|141312.1|316
1631581800000|2021-09-14 01:10:00|141581.3|141344.6|141583.4|141340.6|141606|141415.4|141537.8|141308.3|241
1631582100000|2021-09-14 01:15:00|141579.2|141338.6|141579.9|141366.2|141603.8|141404.4|141534.4|141315.3|393
1631582400000|2021-09-14 01:20:00|141582.4|141368.7|141584.3|141353.2|141597.2|141426|141527.6|141315.5|404
1631582700000|2021-09-14 01:25:00|141582.5|141366.1|141589.2|141365|141612.5|141426|141538.2|141344.7|221
1631583000000|2021-09-14 01:30:00|141583.6|141360.8|141588.6|141374.8|141603.8|141434|141536|141338.7|319
1631583300000|2021-09-14 01:35:00|141583.9|141374.5|141545.9|141415.9|141604|141431.2|141526.6|141321.7|244
1631583600000|2021-09-14 01:40:00|141546.2|141416.2|141576.2|141336.5|141605.3|141432.5|141541.6|141326.2|235
1631583900000|2021-09-14 01:45:00|141582.8|141355.5|141597.3|141467.3|141619.8|141485.9|141528.2|141336.6|404
1631584200000|2021-09-14 01:50:00|141597.4|141467.4|141630.3|141500.3|141656.2|141526.2|141589.7|141449.9|357
1631584500000|2021-09-14 01:55:00|141630.5|141500.5|141634.5|141504.5|141649.7|141519.7|141603.8|141473.8|305
1631584800000|2021-09-14 02:00:00|141634.2|141504.2|141588|141458|141673.4|141543.4|141586.4|141456.4|394
1631585100000|2021-09-14 02:05:00|141591|141461|141591|141461|141596.5|141466.5|141561.2|141431.2|351
1631585400000|2021-09-14 02:10:00|141589.8|141459.8|141590.7|141460.7|141607|141477|141577.8|141447.8|333
1631585700000|2021-09-14 02:15:00|141590|141460|141586.2|141456.2|141611.1|141481.1|141576.5|141446.5|473
1631586000000|2021-09-14 02:20:00|141587|141457|141591.9|141461.9|141601.9|141471.9|141578.2|141448.2|402
1631586300000|2021-09-14 02:25:00|141591.7|141461.7|141608.1|141478.1|141615.1|141485.1|141582.5|141452.5|361
1631586600000|2021-09-14 02:30:00|141603.6|141473.6|141598.2|141468.2|141611.3|141481.3|141588.9|141458.9|302
1631586900000|2021-09-14 02:35:00|141597.7|141467.7|141609.3|141479.3|141614.4|141484.4|141590.6|141460.6|374
1631587200000|2021-09-14 02:40:00|141608.6|141478.6|141485.7|141355.7|141614.1|141484.1|141481.2|141351.2|369
1631587500000|2021-09-14 02:45:00|141485.3|141355.3|141556.6|141426.6|141559.7|141429.7|141478.1|141348.1|351
1631587800000|2021-09-14 02:50:00|141556.1|141426.1|141554.8|141424.8|141565.3|141435.3|141525.5|141395.5|399
1631588100000|2021-09-14 02:55:00|141554.3|141424.3|141536.8|141406.8|141561.8|141431.8|141527.2|141397.2|337
1631588400000|2021-09-14 03:00:00|141538.1|141408.1|141605.6|141475.6|141611.1|141481.1|141533.5|141403.5|613
1631588700000|2021-09-14 03:05:00|141605.1|141475.1|141616.2|141486.2|141620.7|141490.5|141593|141419.5|513
1631589000000|2021-09-14 03:10:00|141615.6|141485.6|141641.6|141511.6|141650.6|141520.6|141611.1|141481.1|538
1631589300000|2021-09-14 03:15:00|141644.1|141514.1|141686|141485|141693.9|141538.3|141573.1|141443.1|711
1631589600000|2021-09-14 03:20:00|141688.5|141488.2|141682.4|141446.3|141689.2|141533.5|141631|141430|503
1631589900000|2021-09-14 03:25:00|141682.8|141443.8|141692.5|141489.9|141700.6|141530.3|141657.3|141418.5|490
1631590200000|2021-09-14 03:30:00|141695.5|141487.4|141733.1|141475.5|141755.6|141576.2|141656.3|141451.2|604
1631590500000|2021-09-14 03:35:00|141731.4|141482.7|141731.3|141487.2|141751.2|141505|141727.9|141437.6|438
1631590800000|2021-09-14 03:40:00|141730.7|141487.1|141768.6|141543.2|141809.6|141600|141717.5|141437.5|486
1631591100000|2021-09-14 03:45:00|141772.2|141518.2|141767.1|141505.2|141796.8|141556.6|141748.3|141484.9|574
1631591400000|2021-09-14 03:50:00|141768.3|141507.5|141768.8|141501.1|141797|141520.1|141756.8|141474.5|322
1631591700000|2021-09-14 03:55:00|141769.2|141504.3|141763|141489.1|141787.5|141511.4|141758.9|141463.1|421
1631592000000|2021-09-14 04:00:00|141761.7|141487.5|141740.4|141487.8|141791.2|141530.6|141737.9|141472.7|1001
1631592300000|2021-09-14 04:05:00|141733.5|141474.1|141765.2|141522.4|141806.8|141589|141733.5|141474.1|658
1631592600000|2021-09-14 04:10:00|141764|141523.3|141786.2|141515.7|141793|141586.3|141703.8|141493.4|433
1631592900000|2021-09-14 04:15:00|141783|141519.2|141757.5|141526.1|141789.7|141536.1|141738.5|141490.3|290
1631593200000|2021-09-14 04:20:00|141763|141515.9|141750|141537.2|141782.5|141548.3|141728.4|141492.5|508
1631593500000|2021-09-14 04:25:00|141746.2|141537.3|141756.7|141514.3|141779.6|141591|141699.7|141514.3|507
1631593800000|2021-09-14 04:30:00|141757.3|141513.9|141754.5|141533|141774.7|141582.8|141708.8|141502.6|412
1631594100000|2021-09-14 04:35:00|141740.4|141526|141750.9|141546.9|141771.6|141584.6|141702.3|141487.7|304
1631594400000|2021-09-14 04:40:00|141752.4|141546.7|141728.1|141598.1|141772.1|141606.4|141712.3|141525.9|331
1631594700000|2021-09-14 04:45:00|141727.8|141597.8|141767.3|141637.3|141776.2|141646.2|141718.8|141588.8|274
1631595000000|2021-09-14 04:50:00|141768.2|141638.2|141784.8|141654.8|141799|141669|141766.8|141636.8|280
1631595300000|2021-09-14 04:55:00|141786|141656|141790.1|141660.1|141796.4|141666.4|141772.5|141642.5|298
1631595600000|2021-09-14 05:00:00|141790.9|141660.9|141800|141670|141804.7|141674.7|141781.5|141651.5|414
1631595900000|2021-09-14 05:05:00|141799.8|141669.8|141717.4|141587.4|141802.8|141672.8|141717.4|141587.4|459
1631596200000|2021-09-14 05:10:00|141714.8|141584.8|141619.9|141489.9|141724.8|141594.8|141602.6|141478|614
1631596500000|2021-09-14 05:15:00|141618.5|141488.5|141626.5|141496.5|141637.5|141516.4|141597.6|141486|373
1631596800000|2021-09-14 05:20:00|141626|141496|141606|141476|141651|141521|141588.9|141458.9|407
1631597100000|2021-09-14 05:25:00|141605.8|141475.8|141575.5|141445.5|141605.8|141475.8|141537.2|141407.2|677
1631597400000|2021-09-14 05:30:00|141571.4|141441.4|141624.2|141494.2|141631.3|141506.6|141568.1|141438.1|705
1631597700000|2021-09-14 05:35:00|141623|141493|141591|141461|141625.4|141508.7|141584.6|141458|694
1631598000000|2021-09-14 05:40:00|141590.3|141460.3|141619.6|141529.6|141677.6|141576.8|141561.7|141451.9|492
1631598300000|2021-09-14 05:45:00|141617.9|141527.9|141614.1|141484.1|141626.8|141529.9|141593.3|141481.9|540
1631598600000|2021-09-14 05:50:00|141613.3|141483.3|141606.9|141476.9|141619.9|141508.3|141572.5|141469.6|529
1631598900000|2021-09-14 05:55:00|141605.3|141475.3|141622.5|141492.5|141627.6|141520.7|141580.9|141470.6|401
1631599200000|2021-09-14 06:00:00|141604.4|141514.4|141832.2|141702.2|141864.1|141734.1|141586|141484.7|713
1631599500000|2021-09-14 06:05:00|141832.8|141702.8|141803.3|141713.3|141891.6|141761.6|141755.5|141641|766
1631599800000|2021-09-14 06:10:00|141804.8|141714.8|141974.7|141884.7|142002.9|141912.9|141801.8|141711.8|613
1631600100000|2021-09-14 06:15:00|141974.8|141884.8|141929.3|141839.3|141994.9|141904.9|141924.2|141834.2|428
1631600400000|2021-09-14 06:20:00|141928.2|141838.2|141970.8|141880.8|141984.2|141894.2|141920|141830|492
1631600700000|2021-09-14 06:25:00|141980.7|141890.7|141930.5|141840.5|141991.9|141901.9|141893.5|141803.5|690
1631601000000|2021-09-14 06:30:00|141930|141840|141798.6|141708.6|141931|141841|141775.3|141685.3|746
1631601300000|2021-09-14 06:35:00|141795.9|141705.9|141897.2|141807.2|141905.4|141815.4|141789.2|141699.2|767
1631601600000|2021-09-14 06:40:00|141899.1|141809.1|141886.6|141796.6|141971.2|141881.2|141778|141688|781
1631601900000|2021-09-14 06:45:00|141885.2|141795.2|141754.4|141664.4|141908.3|141818.3|141714.1|141624.1|844
1631602200000|2021-09-14 06:50:00|141756.3|141666.3|141803.3|141713.3|141836.4|141746.4|141756.3|141666.3|884
1631602500000|2021-09-14 06:55:00|141804.3|141714.3|141849|141759|141862.9|141772.9|141757.9|141667.9|826
1631602800000|2021-09-14 07:00:00|141849.8|141759.8|141822.7|141732.7|141892.9|141791.2|141794.4|141691.9|843
1631603100000|2021-09-14 07:05:00|141823.6|141733.6|141701.3|141611.3|141831.9|141741.9|141659.9|141569.9|806
1631603400000|2021-09-14 07:10:00|141700.6|141610.6|141625.4|141535.4|141753.1|141663.1|141546.8|141456.8|815
1631603700000|2021-09-14 07:15:00|141625|141535|141493.6|141403.6|141682.5|141592.5|141479.8|141389.8|792
1631604000000|2021-09-14 07:20:00|141493.2|141403.2|141521.3|141431.3|141524|141434|141364.1|141274.1|653
1631604300000|2021-09-14 07:25:00|141519.6|141429.6|141367.8|141277.8|141560|141470|141363.7|141273.7|560
1631604600000|2021-09-14 07:30:00|141367.5|141277.5|141526.1|141436.1|141533.3|141443.3|141311.2|141221.2|760
1631604900000|2021-09-14 07:35:00|141525.5|141435.5|141505.7|141415.7|141577.2|141487.2|141498.7|141408.7|738
1631605200000|2021-09-14 07:40:00|141506.3|141416.3|141528|141438|141548.9|141458.9|141468.3|141378.3|634
1631605500000|2021-09-14 07:45:00|141528.3|141438.3|141580.6|141490.6|141628.9|141538.9|141509.7|141419.7|676
1631605800000|2021-09-14 07:50:00|141585.5|141495.5|141574.2|141484.2|141590.8|141500.8|141545.1|141455.1|722
1631606100000|2021-09-14 07:55:00|141573.8|141483.8|141699|141609|141709.6|141619.6|141558.9|141468.9|592
1631606400000|2021-09-14 08:00:00|141696.9|141606.9|141691.2|141601.2|141742.7|141652.7|141660.4|141570.4|629
1631606700000|2021-09-14 08:05:00|141691.4|141601.4|141684.7|141594.7|141694.7|141604.7|141662.7|141572.7|520
1631607000000|2021-09-14 08:10:00|141686|141596|141725.3|141635.3|141727.3|141637.3|141678.6|141588.6|590
1631607300000|2021-09-14 08:15:00|141724.5|141634.5|141777.1|141687.1|141783.6|141693.6|141702.3|141612.3|774
1631607600000|2021-09-14 08:20:00|141776.5|141686.5|141765.6|141675.6|141792.4|141702.4|141717.6|141627.6|821
1631607900000|2021-09-14 08:25:00|141765.2|141675.2|141735.7|141645.7|141771|141681|141678.8|141588.8|795
1631608200000|2021-09-14 08:30:00|141735.3|141645.3|141721.1|141631.1|141831.3|141741.3|141721.1|141631.1|758
1631608500000|2021-09-14 08:35:00|141728.9|141638.9|141773.5|141683.5|141780.7|141690.7|141688.5|141598.5|829
1631608800000|2021-09-14 08:40:00|141773.4|141683.4|141780|141690|141806.1|141716.1|141738.4|141648.4|720
1631609100000|2021-09-14 08:45:00|141780.2|141690.2|141844.3|141754.3|141849.6|141759.6|141753.4|141663.4|781
1631609400000|2021-09-14 08:50:00|141844.6|141754.6|141848.7|141758.7|141852.7|141762.7|141772.1|141682.1|665
1631609700000|2021-09-14 08:55:00|141846.2|141756.2|141797.9|141707.9|141897.1|141807.1|141754.8|141664.8|593
1631610000000|2021-09-14 09:00:00|141796.5|141706.5|141903.2|141813.2|141978|141888|141796.5|141706.5|726
1631610300000|2021-09-14 09:05:00|141902|141812|141901.3|141811.3|141935.7|141845.7|141887.3|141797.3|625
1631610600000|2021-09-14 09:10:00|141901.6|141811.6|141909.2|141819.2|141960.3|141870.3|141833.6|141743.6|647
1631610900000|2021-09-14 09:15:00|141910.6|141820.6|141931.9|141841.9|142004.3|141914.3|141873.4|141783.4|640
1631611200000|2021-09-14 09:20:00|141936.5|141846.5|141952.7|141862.7|141965.7|141875.7|141893.8|141803.8|576
1631611500000|2021-09-14 09:25:00|141952.1|141862.1|141982|141892|142002.3|141912.3|141930.9|141840.9|699
1631611800000|2021-09-14 09:30:00|141979.8|141889.8|142022.4|141932.4|142034.4|141944.4|141963.4|141873.4|676
1631612100000|2021-09-14 09:35:00|142023.6|141933.6|142260.8|142170.8|142295.3|142205.3|142017.3|141927.3|772
1631612400000|2021-09-14 09:40:00|142259.9|142169.9|142370.6|142280.6|142432.9|142342.9|142234.3|142144.3|805
1631612700000|2021-09-14 09:45:00|142370.8|142280.8|142402.9|142312.9|142424.5|142334.5|142305.1|142215.1|722
1631613000000|2021-09-14 09:50:00|142402.1|142312.1|142295.3|142205.3|142417.7|142327.7|142277.8|142187.8|714
1631613300000|2021-09-14 09:55:00|142294|142204|142210.2|142120.2|142319.7|142229.7|142184.6|142094.6|681
1631613600000|2021-09-14 10:00:00|142212.1|142122.1|142126.3|142036.3|142227.4|142137.4|142044.9|141954.9|723
1631613900000|2021-09-14 10:05:00|142126.8|142036.8|142148.7|142058.7|142171.5|142081.5|142099|142009|616
1631614200000|2021-09-14 10:10:00|142148.9|142058.9|142167.6|142077.6|142225.9|142135.9|142115.6|142025.6|703
1631614500000|2021-09-14 10:15:00|142170|142080|142203.8|142113.8|142229.5|142139.5|142122.2|142032.2|740
1631614800000|2021-09-14 10:20:00|142204.5|142114.5|142248.5|142158.5|142277.3|142187.3|142188|142098|634
1631615100000|2021-09-14 10:25:00|142247.8|142157.8|142303.6|142213.6|142304.1|142214.1|142184.1|142094.1|598
1631615400000|2021-09-14 10:30:00|142302.6|142212.6|142258.1|142168.1|142318.2|142228.2|142249|142159|523
1631615700000|2021-09-14 10:35:00|142257.1|142167.1|142256.7|142166.7|142260.8|142170.8|142231.8|142141.8|617
1631616000000|2021-09-14 10:40:00|142257.3|142167.3|142343.7|142253.7|142357.5|142267.5|142251.1|142161.1|801
1631616300000|2021-09-14 10:45:00|142344.1|142254.1|142369.4|142279.4|142471.2|142381.2|142337.9|142247.9|836
1631616600000|2021-09-14 10:50:00|142368.9|142278.9|142350.8|142260.8|142386.4|142296.4|142312.7|142222.7|668
1631616900000|2021-09-14 10:55:00|142350.4|142260.4|142278.3|142188.3|142360|142270|142270.9|142180.9|703
1631617200000|2021-09-14 11:00:00|142277.9|142187.9|142342.8|142252.8|142348.8|142258.8|142276.6|142186.6|763
1631617500000|2021-09-14 11:05:00|142342.5|142252.5|142352.1|142262.1|142357.1|142267.1|142291|142201|728
1631617800000|2021-09-14 11:10:00|142352.2|142262.2|142413.8|142323.8|142428.9|142338.9|142330.1|142240.1|747
1631618100000|2021-09-14 11:15:00|142413.5|142323.5|142405.2|142315.2|142470|142380|142350.3|142260.3|732
1631618400000|2021-09-14 11:20:00|142405|142315|142326.7|142236.7|142445.4|142355.4|142294.8|142204.8|772
1631618700000|2021-09-14 11:25:00|142328.2|142238.2|142321.1|142231.1|142367.9|142277.9|142276.8|142186.8|708
1631619000000|2021-09-14 11:30:00|142321.4|142231.4|142194|142104|142358.3|142268.3|142180.5|142090.5|772
1631619300000|2021-09-14 11:35:00|142195.2|142105.2|142243|142153|142245.8|142155.8|142169.2|142079.2|761
1631619600000|2021-09-14 11:40:00|142244|142154|142255|142165|142260.8|142170.8|142221.7|142131.7|731
1631619900000|2021-09-14 11:45:00|142257.9|142167.9|142289.7|142199.7|142302.8|142212.8|142255.5|142165.5|718
1631620200000|2021-09-14 11:50:00|142292.9|142202.9|142471.9|142381.9|142503|142413|142287.7|142197.7|914
1631620500000|2021-09-14 11:55:00|142467.1|142377.1|142499.7|142409.7|142499.7|142409.7|142316.4|142226.4|790
1631620800000|2021-09-14 12:00:00|142498|142408|142405.5|142315.5|142526.2|142436.2|142405.5|142315.5|851
1631621100000|2021-09-14 12:05:00|142403.9|142313.9|142396|142306|142495.3|142405.3|142380|142290|853
1631621400000|2021-09-14 12:10:00|142395.8|142305.8|142332.6|142242.6|142483.3|142393.3|142283.6|142193.6|715
1631621700000|2021-09-14 12:15:00|142331.9|142241.9|142345.9|142255.9|142395.6|142305.6|142270.7|142180.7|670
1631622000000|2021-09-14 12:20:00|142344.8|142254.8|142300.5|142210.5|142352.2|142262.2|142282.9|142192.9|679
1631622300000|2021-09-14 12:25:00|142300.7|142210.7|142465.4|142284.4|142492.7|142312.3|142293.7|142174.8|691
1631622600000|2021-09-14 12:30:00|142457.1|142268.8|141681.3|141551.3|142466.6|142278.8|141572|141442|1035
1631622900000|2021-09-14 12:35:00|141680|141550|141887.4|141757.4|142059|141929|141586.9|141456.9|940
1631623200000|2021-09-14 12:40:00|141881.3|141751.3|141953|141863|142018.1|141928.1|141794.4|141701.7|923
1631623500000|2021-09-14 12:45:00|141953.4|141863.4|141975.4|141885.4|142007.8|141917.8|141854.7|141764.7|809
1631623800000|2021-09-14 12:50:00|141977.8|141887.8|141797.6|141707.6|141978.4|141888.4|141751.8|141661.8|845
1631624100000|2021-09-14 12:55:00|141798|141708|141780.2|141690.2|141878.1|141788.1|141729.6|141639.6|995
1631624400000|2021-09-14 13:00:00|141780.4|141690.4|141912.2|141822.2|141912.2|141822.2|141684.9|141594.9|890
1631624700000|2021-09-14 13:05:00|141913.1|141823.1|141780.7|141690.7|141919.9|141829.9|141749.3|141659.3|825
1631625000000|2021-09-14 13:10:00|141780.6|141690.6|141912|141822|141945.3|141855.3|141762.3|141672.3|855
1631625300000|2021-09-14 13:15:00|141911.7|141821.7|142060.7|141970.7|142074.7|141984.7|141823.3|141733.3|810
1631625600000|2021-09-14 13:20:00|142061.2|141971.2|142025.6|141935.6|142118.6|142028.6|141977.2|141887.2|763
1631625900000|2021-09-14 13:25:00|142028.6|141938.6|141942.8|141852.8|142076.4|141986.4|141924.1|141834.1|886
1631626200000|2021-09-14 13:30:00|141940.8|141850.8|142034.7|141944.7|142095.7|142005.7|141814.2|141724.2|1007
1631626500000|2021-09-14 13:35:00|142031.6|141941.6|142185.6|142095.6|142187.7|142097.7|141966.4|141876.4|1006
1631626800000|2021-09-14 13:40:00|142187.2|142097.2|142578.5|142488.5|142600|142510|142110.3|142020.3|1003
1631627100000|2021-09-14 13:45:00|142582.8|142492.8|142634.1|142544.1|142714.5|142624.5|142442.2|142352.2|973
1631627400000|2021-09-14 13:50:00|142634.2|142544.2|142951.4|142861.4|143067.2|142977.2|142624.7|142534.7|959
1631627700000|2021-09-14 13:55:00|142951.5|142861.5|142917.7|142827.7|143047|142957|142852.9|142762.9|957
1631628000000|2021-09-14 14:00:00|142917.5|142827.5|143107.1|143017.1|143291.4|143201.4|142904.5|142814.5|1045
1631628300000|2021-09-14 14:05:00|143101.4|143011.4|142819.8|142729.8|143178.1|143088.1|142804|142714|1001
1631628600000|2021-09-14 14:10:00|142820.8|142730.8|142835.3|142745.3|142941.3|142851.3|142796.4|142706.4|965
1631628900000|2021-09-14 14:15:00|142833.9|142743.9|142837.8|142747.8|142953.1|142863.1|142794.4|142704.4|1018
1631629200000|2021-09-14 14:20:00|142840.1|142750.1|142951.1|142861.1|142967.5|142877.5|142788.3|142698.3|957
1631629500000|2021-09-14 14:25:00|142951.8|142861.8|142936.7|142846.7|143132.5|143042.5|142935.2|142845.2|1034
1631629800000|2021-09-14 14:30:00|142936.6|142846.6|142953.9|142863.9|142956.4|142866.4|142805.8|142715.8|887
1631630100000|2021-09-14 14:35:00|142954.9|142864.9|143036.3|142946.3|143039.9|142949.9|142902.2|142812.2|857
1631630400000|2021-09-14 14:40:00|143039.3|142949.3|143091.7|143001.7|143104.4|143014.4|142996.5|142906.5|1000
1631630700000|2021-09-14 14:45:00|143094.8|143004.8|143010.7|142920.7|143094.8|143004.8|142947.7|142857.7|929
1631631000000|2021-09-14 14:50:00|143015.2|142925.2|142842.3|142752.3|143074.9|142984.9|142838.6|142748.6|889
1631631300000|2021-09-14 14:55:00|142844|142754|142768.4|142678.4|142869|142779|142707.9|142617.9|997
1631631600000|2021-09-14 15:00:00|142767.5|142677.5|142804.3|142714.3|142859.2|142769.2|142700.1|142610.1|893
1631631900000|2021-09-14 15:05:00|142805.1|142715.1|142740.2|142650.2|142846.6|142756.6|142678.9|142588.9|795
1631632200000|2021-09-14 15:10:00|142740.4|142650.4|142681.3|142591.3|142817.3|142727.3|142669|142579|835
1631632500000|2021-09-14 15:15:00|142686.5|142596.5|142813.9|142723.9|142822.7|142732.7|142684.7|142594.7|826
1631632800000|2021-09-14 15:20:00|142813.6|142723.6|142830.7|142740.7|142837.6|142747.6|142791.4|142701.4|758
1631633100000|2021-09-14 15:25:00|142831.1|142741.1|142902|142812|142907.4|142817.4|142778.7|142688.7|746
1631633400000|2021-09-14 15:30:00|142901.5|142811.5|142884.6|142794.6|142922.8|142832.8|142837.3|142747.3|654
1631633700000|2021-09-14 15:35:00|142884.3|142794.3|142885.1|142795.1|142898.6|142808.6|142786.8|142696.8|695
1631634000000|2021-09-14 15:40:00|142885.5|142795.5|142877.7|142787.7|142903.7|142813.7|142835.1|142745.1|727
1631634300000|2021-09-14 15:45:00|142876.9|142786.9|143033|142943|143040.1|142950.1|142871|142781|784
1631634600000|2021-09-14 15:50:00|143032.8|142942.8|143002.8|142912.8|143073.6|142983.6|142913.9|142823.9|742
1631634900000|2021-09-14 15:55:00|143002.7|142912.7|142805.3|142715.3|143006.4|142916.4|142746.4|142656.4|815
1631635200000|2021-09-14 16:00:00|142801.5|142711.5|142817.3|142727.3|142825.1|142735.1|142646.4|142556.4|834
1631635500000|2021-09-14 16:05:00|142827.3|142737.3|142866.3|142776.3|142904.5|142814.5|142809.5|142719.5|746
1631635800000|2021-09-14 16:10:00|142866.5|142776.5|142907.4|142817.4|142921.4|142831.4|142840.3|142750.3|719
1631636100000|2021-09-14 16:15:00|142907.9|142817.9|142987.6|142897.6|143013.4|142923.4|142895.2|142805.2|694
1631636400000|2021-09-14 16:20:00|142988.5|142898.5|143047|142957|143047.1|142957.1|142983|142893|641
1631636700000|2021-09-14 16:25:00|143046.4|142956.4|143089.5|142999.5|143097.1|143007.1|142989.8|142899.8|677
1631637000000|2021-09-14 16:30:00|143091.4|143001.4|143062.4|142972.4|143096.1|143006.1|143052.2|142962.2|726
1631637300000|2021-09-14 16:35:00|143062.3|142972.3|143032|142942|143108.1|143018.1|143023.3|142933.3|720
1631637600000|2021-09-14 16:40:00|143031.9|142941.9|143043.1|142953.1|143063|142973|143019.5|142929.5|783
1631637900000|2021-09-14 16:45:00|143042.6|142952.6|142996.2|142906.2|143047.6|142957.6|142978.7|142888.7|619
1631638200000|2021-09-14 16:50:00|142998.6|142908.6|143016.6|142926.6|143057.2|142967.2|142991.2|142901.2|608
1631638500000|2021-09-14 16:55:00|143016.3|142926.3|143199|143109|143199.6|143109.6|143010.2|142920.2|632
1631638800000|2021-09-14 17:00:00|143197.8|143107.8|143218.8|143128.8|143242.5|143152.5|143167.4|143077.4|743
1631639100000|2021-09-14 17:05:00|143218.2|143128.2|143200|143110|143232.8|143142.8|143190.1|143100.1|718
1631639400000|2021-09-14 17:10:00|143199.8|143109.8|143249.6|143159.6|143278.8|143188.8|143165.3|143075.3|792
1631639700000|2021-09-14 17:15:00|143248.9|143158.9|143154|143064|143250.4|143160.4|143139.6|143049.6|710
1631640000000|2021-09-14 17:20:00|143152.7|143062.7|142983.4|142893.4|143155.7|143065.7|142947.8|142857.8|639
1631640300000|2021-09-14 17:25:00|142984|142894|142943|142853|142985.7|142895.7|142926.4|142836.4|519
1631640600000|2021-09-14 17:30:00|142941.9|142851.9|143056.3|142966.3|143061.5|142971.5|142941.9|142851.9|589
1631640900000|2021-09-14 17:35:00|143056.5|142966.5|143015.1|142925.1|143080.9|142990.9|143014.8|142924.8|592
1631641200000|2021-09-14 17:40:00|143013.1|142923.1|143014.5|142924.5|143019.2|142929.2|142994.5|142904.5|656
1631641500000|2021-09-14 17:45:00|143013.2|142923.2|143002|142912|143044.3|142954.3|142993.4|142903.4|680
1631641800000|2021-09-14 17:50:00|143005.6|142915.6|143050.3|142960.3|143050.3|142960.3|142962.8|142872.8|713
1631642100000|2021-09-14 17:55:00|143044|142954|143046.6|142956.6|143065.6|142975.6|143027.8|142937.8|699
1631642400000|2021-09-14 18:00:00|143045.5|142955.5|143126|143036|143131.1|143041.1|143002.4|142912.4|719
1631642700000|2021-09-14 18:05:00|143125.2|143035.2|143110.1|143020.1|143147.1|143057.1|143056.7|142966.7|753
1631643000000|2021-09-14 18:10:00|143103|143013|143077.9|142987.9|143112.3|143022.3|143070.3|142980.3|640
1631643300000|2021-09-14 18:15:00|143078.1|142988.1|143185.1|143095.1|143238.9|143148.9|143075.5|142985.5|723
1631643600000|2021-09-14 18:20:00|143186|143096|143325.1|143235.1|143330.4|143240.4|143184.5|143094.5|769
1631643900000|2021-09-14 18:25:00|143326.2|143236.2|143377.6|143287.6|143384.5|143294.5|143312.4|143222.4|656
1631644200000|2021-09-14 18:30:00|143376.3|143286.3|143405|143315|143441.9|143351.9|143376.3|143286.3|641
1631644500000|2021-09-14 18:35:00|143405.6|143315.6|143383.7|143293.7|143412.2|143322.2|143370.3|143280.3|714
1631644800000|2021-09-14 18:40:00|143383.8|143293.8|143343.9|143253.9|143386|143296|143310.8|143220.8|630
1631645100000|2021-09-14 18:45:00|143344.9|143254.9|143377.6|143287.6|143394.1|143304.1|143252.8|143162.8|700
1631645400000|2021-09-14 18:50:00|143377.1|143287.1|143353.7|143263.7|143392.5|143302.5|143347.9|143257.9|649
1631645700000|2021-09-14 18:55:00|143354|143264|143220|143130|143385.6|143295.6|143215.2|143125.2|573
1631646000000|2021-09-14 19:00:00|143222.3|143132.3|143336.7|143246.7|143395.2|143305.2|143220.8|143130.8|545
1631646300000|2021-09-14 19:05:00|143336.8|143246.8|143357.6|143267.6|143377.4|143287.4|143328.1|143238.1|486
1631646600000|2021-09-14 19:10:00|143356.7|143266.7|143371.5|143281.5|143380.3|143290.3|143326|143227.7|471
1631646900000|2021-09-14 19:15:00|143365|143275|143410.4|143320.4|143410.7|143320.7|143365|143275|343
1631647200000|2021-09-14 19:20:00|143411.6|143321.6|143400.8|143310.8|143419.4|143329.4|143360.2|143270.2|541
1631647500000|2021-09-14 19:25:00|143401.2|143311.2|143398.8|143308.8|143412.5|143322.5|143384|143294|446
1631647800000|2021-09-14 19:30:00|143403.1|143313.1|143386.5|143296.5|143416.2|143326.2|143383.3|143293.3|497
1631648100000|2021-09-14 19:35:00|143386.9|143296.9|143390.9|143300.9|143410.2|143320.2|143368.4|143278.4|376
1631648400000|2021-09-14 19:40:00|143391.1|143301.1|143371|143281|143406|143316|143345.1|143255.1|496
1631648700000|2021-09-14 19:45:00|143371.4|143281.4|143373.8|143283.8|143382.1|143292.1|143363.1|143273.1|492
1631649000000|2021-09-14 19:50:00|143373.1|143283.1|143369|143279|143382.2|143292.2|143357.5|143267.5|569
1631649300000|2021-09-14 19:55:00|143369.9|143279.9|143352.3|143262.3|143376.7|143286.7|143346.5|143256.5|572
1631649600000|2021-09-14 20:00:00|143358.8|143268.8|143334.5|143244.5|143358.8|143268.8|143322.4|143232.4|339
1631649900000|2021-09-14 20:05:00|143337.2|143247.2|143243.8|143153.8|143337.2|143247.2|143215.7|143125.7|457
1631650200000|2021-09-14 20:10:00|143243.9|143153.9|143252|143162|143262.2|143172.2|143240.7|143150.7|597
1631650500000|2021-09-14 20:15:00|143253.3|143163.3|143257|143167|143260.7|143170.7|143252.8|143162.8|151
1631650800000|2021-09-14 20:20:00|143257.1|143167.1|143257.2|143167.2|143264|143174|143218.6|143128.6|199
1631651100000|2021-09-14 20:25:00|143258|143168|143257.5|143167.5|143281.2|143181.7|143246.9|143141.6|139
1631651400000|2021-09-14 20:30:00|143257.7|143167.7|143230.1|143140.1|143279.5|143168.9|143220.2|143109.6|214
1631651700000|2021-09-14 20:35:00|143256.2|143126.2|143256.6|143126.6|143257.5|143147|143219.9|143105.6|207
1631652000000|2021-09-14 20:40:00|143256.7|143126.7|143284.4|143154.4|143285|143172.2|143224.7|143118.4|282
1631652300000|2021-09-14 20:45:00|143281.8|143151.8|143352.7|143222.7|143360.8|143230.8|143252.7|143141.1|242
1631652600000|2021-09-14 20:50:00|143349.7|143219.7|143338.8|143208.8|143380|143232.5|143334|143145|251
1631652900000|2021-09-14 20:55:00|143349.3|143219.3|143418|143132.3|143470.9|143248|143335.8|143132.3|397
1631653200000|2021-09-14 21:00:00|143387.5|143121.7|143282.6|142982.6|143388.9|143121.7|143234.8|142934.8|110
1631653500000|2021-09-14 21:05:00|143288|142988|143300.4|143000.4|143366|143066|143220.8|142920.8|135
1631653800000|2021-09-14 21:10:00|143297|142997|143303.8|143003.8|143366.7|143066.7|143223.2|142923.2|136
1631654100000|2021-09-14 21:15:00|143292.4|142992.4|143224.6|142924.6|143376.2|143076.2|143214.4|142914.4|117
1631654400000|2021-09-14 21:20:00|143357.1|143057.1|143313.5|143013.5|143376|143076|143224.1|142924.1|120
1631654700000|2021-09-14 21:25:00|143306.6|143006.6|143296.9|142996.9|143375.9|143075.9|143218|142918|138
1631655000000|2021-09-14 21:30:00|143280.6|142980.6|143245|142945|143344.3|143044.3|143224.3|142924.3|202
1631655300000|2021-09-14 21:35:00|143245.6|142945.6|143233.5|142933.5|143369.3|143069.3|143223.7|142923.7|139
1631655600000|2021-09-14 21:40:00|143334.1|143034.1|143225.4|142925.4|143376.1|143076.1|143225.3|142925.3|138
1631655900000|2021-09-14 21:45:00|143330|143030|143326.9|143026.9|143398.2|143098.2|143225.9|142925.9|155
1631656200000|2021-09-14 21:50:00|143309.7|143009.7|143298.2|142998.2|143395.5|143095.5|143220.6|142920.6|206
1631656500000|2021-09-14 21:55:00|143291.3|142991.3|143289.1|142989.1|143363|143063|143221.3|142921.3|1057
1631656800000|2021-09-14 22:00:00|143320.2|143020.2|143277.4|142977.4|143382|143082|143162.7|142862.7|439
1631657100000|2021-09-14 22:05:00|143274.6|142974.6|143293.6|142993.6|143330.8|143030.8|143234.1|142934.1|374
1631657400000|2021-09-14 22:10:00|143309.2|143009.2|143284.9|142984.9|143341.1|143041.1|143232.6|142932.6|350
1631657700000|2021-09-14 22:15:00|143286.8|142986.8|143285.8|142985.8|143355.8|143055.8|143239.7|142939.7|326
1631658000000|2021-09-14 22:20:00|143278.4|142978.4|143288.5|142988.5|143330.5|143030.5|143234.1|142934.1|357
1631658300000|2021-09-14 22:25:00|143285.1|142985.1|143321.6|143021.6|143332.9|143032.9|143251.7|142951.7|525
1631658600000|2021-09-14 22:30:00|143286.9|142986.9|143283.9|142983.9|143314.9|143014.9|143253.8|142953.8|489
1631658900000|2021-09-14 22:35:00|143286.3|142986.3|143259|142959|143318|143018|143235.7|142935.7|423
1631659200000|2021-09-14 22:40:00|143259.3|142959.3|143272.9|142972.9|143283.2|142983.2|143213.6|142913.6|296
1631659500000|2021-09-14 22:45:00|143258.4|142958.4|143260.2|142960.2|143317.5|143017.5|143231.3|142931.3|451
1631659800000|2021-09-14 22:50:00|143275.9|142975.9|143268.7|142968.7|143303.7|143003.7|143211.3|142911.3|333
1631660100000|2021-09-14 22:55:00|143267.6|142967.6|143266.7|142966.7|143293.6|142993.6|143204.5|142904.5|388
1631660400000|2021-09-14 23:00:00|143268.1|142968.1|143339.5|143074.3|143417.3|143156.5|143230.1|142930.1|575
1631660700000|2021-09-14 23:05:00|143337.4|143071.6|143267.6|143137.6|143354.3|143147.7|143261.5|143050.2|835
1631661000000|2021-09-14 23:10:00|143268.2|143138.2|143267.3|143137.3|143304.6|143143|143258.8|143090.8|348
1631661300000|2021-09-14 23:15:00|143269.2|143139.2|143277.1|143147.1|143322.3|143162.7|143258.3|143093|307
1631661600000|2021-09-14 23:20:00|143276.8|143146.8|143357.2|143227.2|143383.1|143227.4|143269.7|143123.9|351
1631661900000|2021-09-14 23:25:00|143355.6|143225.6|143365.5|143235.5|143387.4|143250.8|143343|143169.5|331
1631662200000|2021-09-14 23:30:00|143371.8|143241.8|143367.8|143237.8|143414.4|143258.3|143356.6|143190.3|376
1631662500000|2021-09-14 23:35:00|143366.4|143236.4|143357.6|143227.6|143398.5|143253.2|143353|143186.7|239
1631662800000|2021-09-14 23:40:00|143356.9|143226.9|143394.5|143189.5|143397.9|143241|143334.3|143168.8|206
1631663100000|2021-09-14 23:45:00|143360.5|143230.5|143368.8|143238.8|143425.7|143255.1|143343.3|143120.8|327
1631663400000|2021-09-14 23:50:00|143369.7|143239.7|143361.4|143231.4|143398.2|143255.4|143343.4|143185.9|206
1631663700000|2021-09-14 23:55:00|143360.3|143230.3|143360.9|143230.9|143420|143244.4|143336.9|143191|213
1631664000000|2021-09-15 00:00:00|143358.5|143228.5|143406.8|143186.1|143406.8|143250|143344.6|143180.1|288
1631664300000|2021-09-15 00:05:00|143400.9|143176.4|143378.8|143248.8|143431.6|143264.4|143350.2|143175.2|258
1631664600000|2021-09-15 00:10:00|143381.8|143251.8|143373.4|143243.4|143429|143262.7|143358.5|143157.1|255
1631664900000|2021-09-15 00:15:00|143375|143245|143354.9|143224.9|143427.8|143255.9|143346.6|143190.2|267
1631665200000|2021-09-15 00:20:00|143355.1|143225.1|143351.6|143221.6|143410|143241.2|143349.5|143165.9|200
1631665500000|2021-09-15 00:25:00|143351.4|143221.4|143361.4|143231.4|143400|143243.5|143351|143172.7|190
1631665800000|2021-09-15 00:30:00|143367.4|143237.4|143385.5|143255.5|143417.4|143257.5|143354.9|143178.6|245
1631666100000|2021-09-15 00:35:00|143383|143253|143370.7|143240.7|143429.1|143267|143367.6|143195|191
1631666400000|2021-09-15 00:40:00|143371.4|143241.4|143379.7|143249.7|143441|143269.8|143368.2|143202.7|180
1631666700000|2021-09-15 00:45:00|143378.6|143248.6|143429.8|143220.4|143452.5|143283.9|143373.3|143202.6|286
1631667000000|2021-09-15 00:50:00|143423.2|143208.3|143377.8|143247.8|143463|143278.3|143362.1|143174.4|323
1631667300000|2021-09-15 00:55:00|143411.9|143185.3|143374.3|143244.3|143446.5|143272.9|143355.9|143177|356
1631667600000|2021-09-15 01:00:00|143374.9|143244.9|143384.9|143178.9|143416.1|143252.6|143349.8|143178.9|308
1631667900000|2021-09-15 01:05:00|143384.2|143181.3|143394.3|143194.1|143407.7|143240|143341.2|143171.8|275
1631668200000|2021-09-15 01:10:00|143359.1|143229.1|143385.8|143182.5|143403.4|143241.5|143326|143169.8|254
1631668500000|2021-09-15 01:15:00|143391.8|143177.8|143387.9|143186.9|143400.9|143232|143334.5|143175.3|384
1631668800000|2021-09-15 01:20:00|143387.5|143188.6|143398.9|143190|143415.2|143240.3|143325.2|143182.1|354
1631669100000|2021-09-15 01:25:00|143401.8|143187.8|143404.6|143195.9|143435|143258.9|143354.4|143180|302
1631669400000|2021-09-15 01:30:00|143404.8|143195.5|143360.8|143230.8|143415.8|143245.4|143354.4|143177.9|404
1631669700000|2021-09-15 01:35:00|143360.7|143230.7|143392.8|143187.9|143412.3|143239.8|143340.4|143177.5|347
1631670000000|2021-09-15 01:40:00|143350.4|143220.4|143331.9|143201.9|143411|143248.2|143322.2|143163.7|337
1631670300000|2021-09-15 01:45:00|143390.6|143185.3|143482.4|143352.4|143489.3|143359.3|143352.9|143157|362
1631670600000|2021-09-15 01:50:00|143475.9|143345.9|143442.8|143312.8|143505.8|143351.8|143430.6|143299.4|308
1631670900000|2021-09-15 01:55:00|143444.6|143314.6|143472.6|143342.6|143516|143355.9|143440|143294.6|258
1631671200000|2021-09-15 02:00:00|143471.9|143341.9|143515.1|143385.1|143530.2|143400.2|143464.2|143334.2|517
1631671500000|2021-09-15 02:05:00|143515.5|143385.5|143561.2|143431.2|143625.3|143439|143493.1|143363.1|496
1631671800000|2021-09-15 02:10:00|143561.7|143431.7|143554.9|143424.9|143597.1|143438.4|143544.5|143397|352
1631672100000|2021-09-15 02:15:00|143553.8|143423.8|143601.7|143471.7|143637.6|143507.6|143545.2|143415.2|461
1631672400000|2021-09-15 02:20:00|143600.7|143470.7|143593.1|143463.1|143631.5|143476.4|143577.6|143404.4|352
1631672700000|2021-09-15 02:25:00|143598.6|143468.6|143590.3|143460.3|143635.4|143477.8|143579.9|143409|332
1631673000000|2021-09-15 02:30:00|143590.1|143460.1|143571.3|143441.3|143606.4|143476.4|143565.5|143435.5|355
1631673300000|2021-09-15 02:35:00|143571|143441|143575|143445|143586.5|143456.5|143562.2|143432.2|405
1631673600000|2021-09-15 02:40:00|143574.3|143444.3|143597.8|143467.8|143635.2|143482.3|143574.3|143432.5|374
1631673900000|2021-09-15 02:45:00|143592.5|143462.5|143575.9|143445.9|143606.1|143476.1|143573.8|143443.8|264
1631674200000|2021-09-15 02:50:00|143576.2|143446.2|143580.8|143450.8|143638.2|143469.8|143573|143426|258
1631674500000|2021-09-15 02:55:00|143583.9|143453.9|143572.2|143442.2|143588|143458|143564.2|143434.2|369
1631674800000|2021-09-15 03:00:00|143574.9|143444.9|143564.7|143434.7|143616.1|143448.7|143548.9|143405.8|388
1631675100000|2021-09-15 03:05:00|143564.3|143434.3|143611.5|143481.5|143621.9|143496.8|143549.4|143419.4|415
1631675400000|2021-09-15 03:10:00|143605.6|143475.6|143610.2|143480.2|143621.2|143496.8|143569.4|143462.4|288
1631675700000|2021-09-15 03:15:00|143609.5|143479.5|143559.1|143429.1|143616.3|143486.3|143544.4|143414.4|393
1631676000000|2021-09-15 03:20:00|143562|143432|143558.3|143428.3|143579.4|143449.4|143542.7|143412.7|384
1631676300000|2021-09-15 03:25:00|143555.2|143425.2|143549|143419|143562.4|143432.4|143538.2|143408.2|297
1631676600000|2021-09-15 03:30:00|143552.3|143422.3|143557.2|143427.2|143564.8|143434.8|143536.7|143406.7|225
1631676900000|2021-09-15 03:35:00|143557.9|143427.9|143564.9|143434.9|143573.4|143443.4|143535.5|143405.5|257
1631677200000|2021-09-15 03:40:00|143564.4|143434.4|143567.3|143437.3|143626|143453.8|143557.2|143400|265
1631677500000|2021-09-15 03:45:00|143569.1|143439.1|143576.3|143446.3|143617.6|143457.9|143555.9|143416.3|242
1631677800000|2021-09-15 03:50:00|143584|143454|143579.2|143449.2|143587.4|143457.4|143566.7|143436.7|258
1631678100000|2021-09-15 03:55:00|143582.4|143452.4|143578|143448|143589.8|143459.8|143561.2|143431.2|262
1631678400000|2021-09-15 04:00:00|143578.1|143448.1|143575.5|143445.5|143614.5|143457.3|143563.5|143406.5|263
1631678700000|2021-09-15 04:05:00|143576.1|143446.1|143436|143225.1|143614|143456.6|143384.3|143177|496
1631679000000|2021-09-15 04:10:00|143437.2|143208.6|143387.4|143159.9|143442.8|143228.8|143338.4|143147.9|550
1631679300000|2021-09-15 04:15:00|143390.9|143156.9|143448|143212.1|143475.8|143229.1|143335|143118|414
1631679600000|2021-09-15 04:20:00|143444.9|143214.7|143432|143232|143471.2|143271.1|143389.4|143176.2|445
1631679900000|2021-09-15 04:25:00|143397.3|143267.3|143456.7|143231.1|143477.9|143270.2|143385.4|143192.5|383
1631680200000|2021-09-15 04:30:00|143457.3|143226.9|143390.9|143260.9|143470.6|143266.9|143381.2|143203.7|258
1631680500000|2021-09-15 04:35:00|143429.2|143219.7|143390|143260|143461.6|143267.4|143378.2|143197.3|222
1631680800000|2021-09-15 04:40:00|143453.2|143204.1|143440.3|143215.3|143467.1|143288.4|143379|143184.7|198
1631681100000|2021-09-15 04:45:00|143422.9|143221.7|143450|143208.7|143475.5|143269.8|143379|143192.1|215
1631681400000|2021-09-15 04:50:00|143453|143201.3|143431.9|143199|143460.7|143263|143374.9|143187|236
1631681700000|2021-09-15 04:55:00|143432.7|143204.7|143443.4|143214.5|143465.4|143254.6|143368.2|143175|219
1631682000000|2021-09-15 05:00:00|143447.9|143210.2|143393|143263|143447.9|143283|143372.8|143206.4|360
1631682300000|2021-09-15 05:05:00|143390.2|143260.2|143400.6|143270.6|143438|143278.6|143382.9|143197|488
1631682600000|2021-09-15 05:10:00|143400.5|143270.5|143330.9|143200.9|143419.2|143289.2|143328.3|143198.3|513
1631682900000|2021-09-15 05:15:00|143333.5|143203.5|143571.5|143441.5|143601.2|143471.2|143327.9|143197.9|749
1631683200000|2021-09-15 05:20:00|143571.9|143441.9|143515.6|143385.6|143574.2|143454.6|143509.9|143379.9|476
1631683500000|2021-09-15 05:25:00|143513.5|143383.5|143613.5|143483.5|143615.7|143495.3|143489|143359|522
1631683800000|2021-09-15 05:30:00|143615.6|143485.6|143570.1|143440.1|143623.7|143497.5|143537.7|143407.7|582
1631684100000|2021-09-15 05:35:00|143572.6|143442.6|143553.1|143423.1|143593|143463|143539.9|143409.9|509
1631684400000|2021-09-15 05:40:00|143554.6|143424.6|143480.2|143350.2|143575.9|143445.9|143459.1|143329.1|438
1631684700000|2021-09-15 05:45:00|143478.2|143348.2|143377.5|143247.5|143484.5|143354.5|143373.4|143243.4|459
1631685000000|2021-09-15 05:50:00|143374.9|143244.9|143406.7|143276.7|143476|143355.5|143374.9|143244.9|483
1631685300000|2021-09-15 05:55:00|143406.8|143276.8|143448.9|143318.9|143458.9|143335|143374.3|143253.5|581
1631685600000|2021-09-15 06:00:00|143443.3|143313.3|143564.9|143434.9|143580.7|143458.3|143406.6|143276.6|583
1631685900000|2021-09-15 06:05:00|143564|143434|143650.7|143560.7|143795.9|143665.9|143537.4|143425|676
1631686200000|2021-09-15 06:10:00|143651.5|143561.5|143576.8|143486.8|143758.1|143648.4|143576.8|143473.3|677
1631686500000|2021-09-15 06:15:00|143578.2|143488.2|143668.8|143578.8|143701.8|143601.1|143543.6|143431.9|700
1631686800000|2021-09-15 06:20:00|143667.8|143577.8|143583.7|143493.7|143678.4|143588.4|143529.8|143439.8|690
1631687100000|2021-09-15 06:25:00|143584.4|143494.4|143647.2|143557.2|143669.4|143575.9|143570.4|143480.4|780
1631687400000|2021-09-15 06:30:00|143647.8|143557.8|143631.4|143541.4|143707.9|143617.9|143588.6|143498.6|834
1631687700000|2021-09-15 06:35:00|143631.2|143541.2|143565.8|143475.8|143689.1|143599.1|143556.3|143466.3|806
1631688000000|2021-09-15 06:40:00|143555|143465|143481.3|143391.3|143558.2|143468.2|143427.4|143337.4|642
1631688300000|2021-09-15 06:45:00|143480|143390|143377|143287|143495.8|143405.8|143311.6|143221.6|803
1631688600000|2021-09-15 06:50:00|143380.2|143290.2|143470.5|143380.5|143484.7|143394.7|143356.7|143266.7|737
1631688900000|2021-09-15 06:55:00|143467.6|143377.6|143412.2|143322.2|143470.1|143380.1|143323.6|143233.6|798
1631689200000|2021-09-15 07:00:00|143411.9|143321.9|143215|143125|143422.9|143332.9|143196.3|143106.3|966
1631689500000|2021-09-15 07:05:00|143218|143128|143312.7|143222.7|143380.9|143290.9|143128.8|143038.8|897
1631689800000|2021-09-15 07:10:00|143314.7|143224.7|143319.8|143229.8|143449.3|143359.3|143286.1|143196.1|898
1631690100000|2021-09-15 07:15:00|143319.3|143229.3|143276.6|143186.6|143395.5|143305.5|143203.1|143113.1|835
1631690400000|2021-09-15 07:20:00|143275.9|143185.9|143133.8|143043.8|143280.2|143190.2|143061.8|142971.8|906
1631690700000|2021-09-15 07:25:00|143133.6|143043.6|143045.2|142955.2|143149.1|143059.1|143008.2|142918.2|843
1631691000000|2021-09-15 07:30:00|143044.9|142954.9|143095.5|143005.5|143173.9|143083.9|143040.8|142950.8|821
1631691300000|2021-09-15 07:35:00|143095.3|143005.3|143148.3|143058.3|143180.7|143090.7|143068|142978|822
1631691600000|2021-09-15 07:40:00|143149.4|143059.4|143157.1|143067.1|143306.9|143216.9|143146.2|143056.2|931
1631691900000|2021-09-15 07:45:00|143157.8|143067.8|143146.6|143056.6|143188.9|143098.9|143073.1|142983.1|863
1631692200000|2021-09-15 07:50:00|143144.5|143054.5|143275.9|143185.9|143321.5|143231.5|143142.6|143052.6|825
1631692500000|2021-09-15 07:55:00|143275.4|143185.4|143246.2|143156.2|143432.3|143342.3|143235.3|143145.3|815
1631692800000|2021-09-15 08:00:00|143248.7|143158.7|143210.9|143120.9|143279.8|143189.8|143118.2|143028.2|818
1631693100000|2021-09-15 08:05:00|143210.4|143120.4|143091.8|143001.8|143215.7|143125.7|143069.5|142979.5|771
1631693400000|2021-09-15 08:10:00|143094.9|143004.9|143036.4|142946.4|143097|143007|142973.8|142883.8|820
1631693700000|2021-09-15 08:15:00|143035.7|142945.7|143044.8|142954.8|143083.8|142993.8|142933.2|142843.2|777
1631694000000|2021-09-15 08:20:00|143046|142956|142925.4|142835.4|143050.7|142960.7|142917.4|142827.4|699
1631694300000|2021-09-15 08:25:00|142925.1|142835.1|142894.4|142804.4|142936|142846|142889.3|142799.3|686
1631694600000|2021-09-15 08:30:00|142897.1|142807.1|142842.6|142752.6|142913.8|142823.8|142815.2|142725.2|759
1631694900000|2021-09-15 08:35:00|142841.5|142751.5|142961.1|142871.1|143006.1|142916.1|142829.5|142739.5|677
1631695200000|2021-09-15 08:40:00|142961.4|142871.4|142898.2|142808.2|142962.8|142872.8|142889.9|142799.9|584
1631695500000|2021-09-15 08:45:00|142897.9|142807.9|142888.8|142798.8|142944.5|142854.5|142858.3|142768.3|806
1631695800000|2021-09-15 08:50:00|142890.3|142800.3|142869.2|142779.2|142906.5|142816.5|142824.9|142734.9|751
1631696100000|2021-09-15 08:55:00|142873.2|142783.2|142911.1|142821.1|142935.5|142845.5|142815.5|142725.5|748
1631696400000|2021-09-15 09:00:00|142910.9|142820.9|142912.6|142822.6|142914.3|142824.3|142818.1|142728.1|691
1631696700000|2021-09-15 09:05:00|142912.4|142822.4|142867.7|142777.7|142915.5|142825.5|142856.3|142766.3|680
1631697000000|2021-09-15 09:10:00|142864.4|142774.4|142921.1|142831.1|142958.4|142868.4|142860.1|142770.1|729
1631697300000|2021-09-15 09:15:00|142920.3|142830.3|142725.4|142635.4|142945.9|142855.9|142674.5|142583.5|799
1631697600000|2021-09-15 09:20:00|142730.8|142640.8|142932.8|142842.8|142932.8|142842.8|142730.8|142640.8|704
1631697900000|2021-09-15 09:25:00|142931.4|142841.4|142939.5|142849.5|142954.3|142864.3|142888|142798|666
1631698200000|2021-09-15 09:30:00|142937.2|142847.2|142987.3|142897.3|143036.2|142946.2|142932.7|142842.7|715
1631698500000|2021-09-15 09:35:00|142988.2|142898.2|142943.2|142853.2|142995.6|142905.6|142888|142798|568
1631698800000|2021-09-15 09:40:00|142942.8|142852.8|142801|142711|143004.1|142914.1|142795.4|142705.4|708
1631699100000|2021-09-15 09:45:00|142800.1|142710.1|142779.4|142689.4|142819.7|142729.7|142778.3|142688.3|557
1631699400000|2021-09-15 09:50:00|142779|142689|142782.5|142692.5|142804.4|142714.4|142713.5|142623.5|572
1631699700000|2021-09-15 09:55:00|142782.7|142692.7|142786.5|142696.5|142803.2|142713.2|142716.9|142626.9|569
1631700000000|2021-09-15 10:00:00|142785.6|142695.6|142639.1|142549.1|142821.8|142731.8|142632.3|142542.3|623
1631700300000|2021-09-15 10:05:00|142639.6|142549.6|142659.6|142569.6|142680.5|142590.5|142604.3|142514.3|582
1631700600000|2021-09-15 10:10:00|142660|142570|142914.5|142824.5|142917|142827|142650.1|142560.1|674
1631700900000|2021-09-15 10:15:00|142908.7|142818.7|142868|142778|142982.4|142892.4|142862.9|142772.9|693
1631701200000|2021-09-15 10:20:00|142867.6|142777.6|142922.4|142832.4|142924.5|142834.5|142837.2|142747.2|639
1631701500000|2021-09-15 10:25:00|142923|142833|142806.8|142716.8|142964.5|142874.5|142802.1|142712.1|566
1631701800000|2021-09-15 10:30:00|142807.4|142717.4|142810.5|142720.5|142880.8|142790.8|142733.4|142643.4|576
1631702100000|2021-09-15 10:35:00|142808.5|142718.5|142570|142480|142808.5|142718.5|142530.7|142440.7|795
1631702400000|2021-09-15 10:40:00|142570.3|142480.3|142624.5|142534.5|142630.8|142540.8|142566.3|142476.3|854
1631702700000|2021-09-15 10:45:00|142622.4|142532.4|142584|142494|142629.4|142539.4|142520.1|142430.1|811
1631703000000|2021-09-15 10:50:00|142583.2|142493.2|142601.7|142511.7|142616.7|142526.7|142527.3|142437.3|612
1631703300000|2021-09-15 10:55:00|142600.2|142510.2|142568.1|142438.1|142610.8|142520.8|142562.5|142437.5|608
1631703600000|2021-09-15 11:00:00|142568.6|142438.6|142570.5|142480.5|142601.5|142511.5|142506.3|142348.6|695
1631703900000|2021-09-15 11:05:00|142565.6|142475.6|142588.7|142498.7|142602.2|142512.2|142553.5|142463.5|659
1631704200000|2021-09-15 11:10:00|142589.4|142499.4|142708.8|142618.8|142725|142635|142565.4|142475.4|750
1631704500000|2021-09-15 11:15:00|142709.2|142619.2|142761.9|142671.9|142763.9|142673.9|142689.7|142599.7|763
1631704800000|2021-09-15 11:20:00|142762.4|142672.4|142891.6|142801.6|142898.3|142808.3|142738.3|142648.3|778
1631705100000|2021-09-15 11:25:00|142891.3|142801.3|142815|142725|142891.3|142801.3|142786.8|142696.8|812
1631705400000|2021-09-15 11:30:00|142816.9|142726.9|142832.1|142742.1|142849.6|142759.6|142784.7|142694.7|669
1631705700000|2021-09-15 11:35:00|142831.9|142741.9|142981|142891|142992.2|142902.2|142831.8|142741.8|748
1631706000000|2021-09-15 11:40:00|142981.9|142891.9|142912.2|142822.2|143026|142936|142880.2|142790.2|691
1631706300000|2021-09-15 11:45:00|142913.3|142823.3|142948.7|142858.7|142967.2|142877.2|142892|142802|673
1631706600000|2021-09-15 11:50:00|142953.6|142863.6|143044.3|142954.3|143103.9|143013.9|142934.9|142844.9|766
1631706900000|2021-09-15 11:55:00|143045.1|142955.1|143029.4|142939.4|143144.7|143054.7|143014|142924|832
1631707200000|2021-09-15 12:00:00|143025.7|142935.7|142944.7|142854.7|143031.3|142941.3|142941.5|142851.5|732
1631707500000|2021-09-15 12:05:00|142945.9|142855.9|143077.9|142987.9|143089.3|142999.3|142904.7|142814.7|725
1631707800000|2021-09-15 12:10:00|143077.6|142987.6|142959|142869|143136.5|143046.5|142954.2|142864.2|776
1631708100000|2021-09-15 12:15:00|142955.7|142865.7|142885|142795|142965.7|142875.7|142847.1|142757.1|717
1631708400000|2021-09-15 12:20:00|142884.7|142794.7|143013.6|142923.6|143017.8|142927.8|142878.1|142788.1|689
1631708700000|2021-09-15 12:25:00|143014.2|142924.2|143110.9|143020.9|143192.5|143102.5|143014.2|142924.2|771
1631709000000|2021-09-15 12:30:00|143107.8|143017.8|143139.4|143049.4|143199.6|143109.6|143089.3|142999.3|840
1631709300000|2021-09-15 12:35:00|143141.3|143051.3|143136.7|143046.7|143182.3|143092.3|143092.3|143002.3|806
1631709600000|2021-09-15 12:40:00|143142.4|143052.4|143162.4|143072.4|143165.3|143075.3|143122.6|143032.6|832
1631709900000|2021-09-15 12:45:00|143159.1|143069.1|143240.4|143150.4|143264.7|143174.7|143154.1|143064.1|914
1631710200000|2021-09-15 12:50:00|143240.3|143150.3|143252.9|143162.9|143311.7|143221.7|143218.9|143128.9|830
1631710500000|2021-09-15 12:55:00|143257.5|143167.5|143219.9|143129.9|143271|143181|143141.5|143051.5|741
1631710800000|2021-09-15 13:00:00|143220.1|143130.1|143198.2|143108.2|143260.9|143170.9|143173.5|143083.5|707
1631711100000|2021-09-15 13:05:00|143198|143108|143294.1|143204.1|143315.3|143225.3|143176.6|143086.6|784
1631711400000|2021-09-15 13:10:00|143288.9|143198.9|143191.6|143061.6|143307.3|143217.3|143165.5|143057.4|763
1631711700000|2021-09-15 13:15:00|143188.6|143058.6|143022.4|142932.4|143194|143086.2|142978|142888|878
1631712000000|2021-09-15 13:20:00|143025.7|142935.7|143173.7|143083.7|143178.2|143088.2|143010.5|142920.5|840
1631712300000|2021-09-15 13:25:00|143173.2|143083.2|143116.7|143026.7|143179.4|143089.4|143060.3|142970.3|868
1631712600000|2021-09-15 13:30:00|143117.7|143027.7|143340.1|143250.1|143340.1|143250.1|143115.1|143025.1|958
1631712900000|2021-09-15 13:35:00|143338.5|143248.5|143522.4|143432.4|143527.1|143437.1|143338.5|143248.5|846
1631713200000|2021-09-15 13:40:00|143522.8|143432.8|143515.6|143425.6|143559|143469|143453|143363|841
1631713500000|2021-09-15 13:45:00|143515.4|143425.4|143388.7|143298.7|143518.1|143428.1|143383.3|143293.3|901
1631713800000|2021-09-15 13:50:00|143389.2|143299.2|143439.9|143349.9|143551.2|143461.2|143383.9|143293.9|858
1631714100000|2021-09-15 13:55:00|143442.9|143352.9|143525.6|143435.6|143576.2|143486.2|143369.2|143279.2|917
1631714400000|2021-09-15 14:00:00|143527.8|143437.8|143590.1|143500.1|143590.1|143500.1|143493.6|143403.6|832
1631714700000|2021-09-15 14:05:00|143595.4|143505.4|144001|143911|144037|143947|143592.1|143502.1|932
1631715000000|2021-09-15 14:10:00|144007.6|143917.6|144003|143913|144124.2|144034.2|143991|143901|892
1631715300000|2021-09-15 14:15:00|144002.4|143912.4|144040.2|143950.2|144078|143988|143876.8|143786.8|956
1631715600000|2021-09-15 14:20:00|144039.1|143949.1|144181.1|144091.1|144182.9|144092.9|143997.6|143907.6|848
1631715900000|2021-09-15 14:25:00|144185.7|144095.7|144302.6|144212.6|144302.6|144212.6|144172.5|144082.5|660
1631716200000|2021-09-15 14:30:00|144302.9|144212.9|144362.9|144272.9|144457.9|144367.9|144267.7|144177.7|859
1631716500000|2021-09-15 14:35:00|144364|144274|144248.4|144158.4|144371.8|144281.8|144099.2|144009.2|885
1631716800000|2021-09-15 14:40:00|144248|144158|144337|144247|144351.8|144261.8|144239|144149|833
1631717100000|2021-09-15 14:45:00|144337.8|144247.8|144357.2|144267.2|144422.5|144332.5|144297.1|144207.1|838
1631717400000|2021-09-15 14:50:00|144360.1|144270.1|144474.8|144384.8|144480.1|144390.1|144326.3|144236.3|826
1631717700000|2021-09-15 14:55:00|144476.2|144386.2|144325.9|144235.9|144479.1|144389.1|144263.4|144173.4|959
1631718000000|2021-09-15 15:00:00|144325.6|144235.6|144356.1|144266.1|144402.7|144312.7|144294.1|144204.1|918
1631718300000|2021-09-15 15:05:00|144356.8|144266.8|144408.5|144318.5|144440.9|144350.9|144356.7|144266.7|791
1631718600000|2021-09-15 15:10:00|144408.7|144318.7|144455.8|144365.8|144470.9|144380.9|144394.6|144304.6|745
1631718900000|2021-09-15 15:15:00|144453.2|144363.2|144411.1|144321.1|144474.4|144384.4|144404.4|144314.4|684
1631719200000|2021-09-15 15:20:00|144410.1|144320.1|144364.1|144274.1|144412.6|144322.6|144342.4|144252.4|753
1631719500000|2021-09-15 15:25:00|144365|144275|144433.1|144343.1|144454.6|144364.6|144365|144275|729
1631719800000|2021-09-15 15:30:00|144433.8|144343.8|144521.4|144431.4|144521.4|144431.4|144427.5|144337.5|713
1631720100000|2021-09-15 15:35:00|144510.2|144420.2|144480.9|144390.9|144557.8|144467.8|144454.6|144364.6|735
1631720400000|2021-09-15 15:40:00|144482|144392|144512.7|144422.7|144518.1|144428.1|144458.1|144368.1|704
1631720700000|2021-09-15 15:45:00|144512|144422|144576.8|144486.8|144609.7|144519.7|144509.7|144419.7|738
1631721000000|2021-09-15 15:50:00|144578.1|144488.1|144628.4|144538.4|144628.4|144538.4|144560.9|144470.9|726
1631721300000|2021-09-15 15:55:00|144633.1|144543.1|144716.2|144626.2|144799.3|144709.3|144611.6|144521.6|816
1631721600000|2021-09-15 16:00:00|144712.5|144622.5|144748.4|144658.4|144765.4|144675.4|144698.7|144608.7|786
1631721900000|2021-09-15 16:05:00|144748.6|144658.6|144880.5|144790.5|144908|144818|144744.8|144654.8|717
1631722200000|2021-09-15 16:10:00|144879.7|144789.7|144779.4|144689.4|144880.9|144790.9|144732.7|144642.7|775
1631722500000|2021-09-15 16:15:00|144779.3|144689.3|144756.7|144666.7|144796.9|144706.9|144746.5|144656.5|764
1631722800000|2021-09-15 16:20:00|144756.8|144666.8|144663|144573|144767.3|144677.3|144643.1|144553.1|852
1631723100000|2021-09-15 16:25:00|144666.2|144576.2|144689|144599|144700.6|144610.6|144578.8|144488.8|700
1631723400000|2021-09-15 16:30:00|144683.3|144593.3|144666.1|144576.1|144711.7|144621.7|144617.8|144527.8|887
1631723700000|2021-09-15 16:35:00|144665.5|144575.5|144618.6|144528.6|144760|144670|144583.3|144493.3|750
1631724000000|2021-09-15 16:40:00|144618.8|144528.8|144539.3|144449.3|144619.2|144529.2|144492.1|144402.1|720
1631724300000|2021-09-15 16:45:00|144538.3|144448.3|144503.5|144413.5|144565.7|144475.7|144494|144404|677
1631724600000|2021-09-15 16:50:00|144503.3|144413.3|144518.7|144428.7|144523.4|144433.4|144460.8|144370.8|626
1631724900000|2021-09-15 16:55:00|144518.6|144428.6|144471.6|144381.6|144544|144454|144469|144379|638
1631725200000|2021-09-15 17:00:00|144474.6|144384.6|144430.3|144340.3|144483.4|144393.4|144396.8|144306.8|494
1631725500000|2021-09-15 17:05:00|144430.2|144340.2|144374.6|144284.6|144430.8|144340.8|144373.5|144283.5|567
1631725800000|2021-09-15 17:10:00|144374.5|144284.5|144318.1|144228.1|144381.7|144291.7|144294.1|144204.1|392
1631726100000|2021-09-15 17:15:00|144318.2|144228.2|144351.2|144261.2|144380.1|144290.1|144310|144220|686
1631726400000|2021-09-15 17:20:00|144351|144261|144230.9|144140.9|144358.1|144268.1|144229.1|144139.1|451
1631726700000|2021-09-15 17:25:00|144230.2|144140.2|144150.4|144060.4|144240.3|144150.3|144139.6|144049.6|571
1631727000000|2021-09-15 17:30:00|144150.2|144060.2|144146.4|144056.4|144166.1|144076.1|144140.8|144050.8|578
1631727300000|2021-09-15 17:35:00|144147.5|144057.5|144189.5|144099.5|144221.1|144131.1|144146.1|144056.1|664
1631727600000|2021-09-15 17:40:00|144189.7|144099.7|144140.8|144050.8|144193.7|144103.7|144104.5|144014.5|680
1631727900000|2021-09-15 17:45:00|144138.5|144048.5|144129.2|144039.2|144153.2|144063.2|144098.1|144008.1|646
1631728200000|2021-09-15 17:50:00|144129.7|144039.7|144201.6|144111.6|144225.2|144135.2|144126.6|144036.6|507
1631728500000|2021-09-15 17:55:00|144205.7|144115.7|144245.4|144155.4|144257.2|144167.2|144168.5|144078.5|528
1631728800000|2021-09-15 18:00:00|144248.2|144158.2|144247.5|144157.5|144316.3|144226.3|144238.9|144148.9|657
1631729100000|2021-09-15 18:05:00|144246.7|144156.7|144265.7|144175.7|144281.3|144191.3|144217.1|144127.1|529
1631729400000|2021-09-15 18:10:00|144263.9|144173.9|144316.8|144226.8|144338.9|144248.9|144253.2|144163.2|540
1631729700000|2021-09-15 18:15:00|144317.2|144227.2|144336.5|144246.5|144351|144261|144278.6|144188.6|607
1631730000000|2021-09-15 18:20:00|144327.5|144237.5|144334.6|144244.6|144343.4|144253.4|144316.7|144226.7|645
1631730300000|2021-09-15 18:25:00|144330.7|144240.7|144337.9|144247.9|144341.2|144251.2|144305.5|144215.5|681
1631730600000|2021-09-15 18:30:00|144337.8|144247.8|144305.3|144215.3|144340.3|144250.3|144274.2|144184.2|651
1631730900000|2021-09-15 18:35:00|144306.2|144216.2|144307.3|144217.3|144328.1|144238.1|144300.6|144210.6|682
1631731200000|2021-09-15 18:40:00|144307.5|144217.5|144269|144179|144308.9|144218.9|144228.3|144138.3|716
1631731500000|2021-09-15 18:45:00|144271|144181|144265.8|144175.8|144293.2|144203.2|144254.1|144164.1|543
1631731800000|2021-09-15 18:50:00|144266.7|144176.7|144269.1|144179.1|144297.6|144207.6|144262.7|144172.7|596
1631732100000|2021-09-15 18:55:00|144270|144180|144225.7|144135.7|144291.5|144201.5|144225.7|144135.7|581
1631732400000|2021-09-15 19:00:00|144225.5|144135.5|144337.3|144247.3|144345.1|144255.1|144223.1|144133.1|576
1631732700000|2021-09-15 19:05:00|144337.9|144247.9|144361.2|144271.2|144419.1|144329.1|144337.5|144247.5|505
1631733000000|2021-09-15 19:10:00|144359.3|144269.3|144343|144253|144359.3|144269.3|144311.1|144221.1|540
1631733300000|2021-09-15 19:15:00|144343.1|144253.1|144338.1|144248.1|144351.8|144261.8|144328.1|144238.1|645
1631733600000|2021-09-15 19:20:00|144338.2|144248.2|144284.6|144194.6|144349|144259|144283.4|144193.4|481
1631733900000|2021-09-15 19:25:00|144287.4|144197.4|144267|144177|144300.8|144210.8|144255|144165|765
1631734200000|2021-09-15 19:30:00|144267.3|144177.3|144293.5|144203.5|144311.2|144221.2|144262.7|144172.7|748
1631734500000|2021-09-15 19:35:00|144294.1|144204.1|144287.8|144197.8|144309.5|144219.5|144282.2|144192.2|641
1631734800000|2021-09-15 19:40:00|144287.5|144197.5|144219.1|144129.1|144296.2|144206.2|144207.8|144117.8|591
1631735100000|2021-09-15 19:45:00|144217|144127|144251.8|144161.8|144257.2|144167.2|144201|144111|553
1631735400000|2021-09-15 19:50:00|144245.2|144155.2|144126.1|144036.1|144249.9|144159.9|144125.5|144035.5|597
1631735700000|2021-09-15 19:55:00|144125.1|144035.1|144160|144070|144202.2|144112.2|144125.1|144035.1|604
1631736000000|2021-09-15 20:00:00|144163.1|144073.1|144164.5|144074.5|144183.5|144093.5|144152|144062|530
1631736300000|2021-09-15 20:05:00|144163.9|144073.9|144177.7|144087.7|144195.9|144105.9|144139.6|144049.6|529
1631736600000|2021-09-15 20:10:00|144177|144087|144175.7|144085.7|144201.1|144099|144158.8|144061.2|608
1631736900000|2021-09-15 20:15:00|144177.8|144087.8|144186.4|144096.4|144209.6|144102.8|144176.4|144070.7|161
1631737200000|2021-09-15 20:20:00|144185.9|144095.9|144186.1|144096.1|144210.1|144103.4|144173.8|144065.1|178
1631737500000|2021-09-15 20:25:00|144185.3|144095.3|144180|144090|144214.1|144096.3|144168.1|144059.6|146
1631737800000|2021-09-15 20:30:00|144165.2|144075.2|144196.5|144066.5|144202|144092.6|144165.2|144059.2|185
1631738100000|2021-09-15 20:35:00|144170.9|144080.9|144172.1|144042.1|144236.7|144085.1|144167.8|144020.9|195
1631738400000|2021-09-15 20:40:00|144176.4|144046.4|144165.4|144035.4|144214.1|144065|144146|143992.2|150
1631738700000|2021-09-15 20:45:00|144167.7|144037.7|144149.2|144019.2|144170.4|144046.9|144124.2|144005.3|150
1631739000000|2021-09-15 20:50:00|144157.4|144027.4|144155.7|144025.7|144221.7|144046.2|144133.5|143972.2|211
1631739300000|2021-09-15 20:55:00|144144.6|144014.6|144203.7|143998.9|144250.8|144037.3|144135.7|143924.7|200
1631739600000|2021-09-15 21:00:00|144203.8|143999|144403.2|144103.2|144420.5|144120.5|144203.8|143999|56
1631739900000|2021-09-15 21:05:00|144427.3|144127.3|144373.4|144073.4|144456.8|144156.8|144285|143985|101
1631740200000|2021-09-15 21:10:00|144453.6|144153.6|144404.3|144104.3|144456.2|144156.2|144309.1|144009.1|107
1631740500000|2021-09-15 21:15:00|144396|144096|144426.6|144126.6|144448.1|144148.1|144276.3|143976.3|118
1631740800000|2021-09-15 21:20:00|144428|144128|144430.2|144130.2|144472.5|144172.5|144298.2|143998.2|88
1631741100000|2021-09-15 21:25:00|144429.9|144129.9|144332.5|144032.5|144447.3|144147.3|144260.5|143960.5|99
1631741400000|2021-09-15 21:30:00|144453.8|144153.8|144394.5|144094.5|144453.8|144153.8|144300.4|144000.4|100
1631741700000|2021-09-15 21:35:00|144439.4|144139.4|144381.3|144081.3|144443.1|144143.1|144276.3|143976.3|54
1631742000000|2021-09-15 21:40:00|144390.4|144090.4|144425.9|144125.9|144458|144158|144298|143998|109
1631742300000|2021-09-15 21:45:00|144299|143999|144352.6|144052.6|144436.3|144136.3|144292.8|143992.8|110
1631742600000|2021-09-15 21:50:00|144375.2|144075.2|144438.3|144138.3|144442.4|144142.4|144258.8|143958.8|119
1631742900000|2021-09-15 21:55:00|144344.6|144044.6|144385.8|144085.8|144442.5|144142.5|144281.3|143981.3|133
1631743200000|2021-09-15 22:00:00|144395.5|144095.5|144482.6|144182.6|144485.9|144185.9|144311.9|144011.9|471
1631743500000|2021-09-15 22:05:00|144444.1|144144.1|144448.2|144148.2|144529.8|144229.8|144332.4|144032.4|245
1631743800000|2021-09-15 22:10:00|144431.3|144131.3|144429.5|144129.5|144493.9|144193.9|144332.4|144032.4|216
1631744100000|2021-09-15 22:15:00|144432.9|144132.9|144458.3|144158.3|144493|144193|144341.3|144041.3|361
1631744400000|2021-09-15 22:20:00|144473.4|144173.4|144308.8|144008.8|144499.4|144199.4|144265.9|143965.9|360
1631744700000|2021-09-15 22:25:00|144285.4|143985.4|144342.5|144042.5|144365.6|144065.6|144256.6|143956.6|208
1631745000000|2021-09-15 22:30:00|144335.8|144035.8|144341.3|144041.3|144378.7|144078.7|144269.8|143969.8|208
1631745300000|2021-09-15 22:35:00|144296.5|143996.5|144307.2|144007.2|144380.3|144080.3|144235.9|143935.9|176
1631745600000|2021-09-15 22:40:00|144303.7|144003.7|144324.5|144024.5|144390.1|144090.1|144240.6|143940.6|206
1631745900000|2021-09-15 22:45:00|144332.3|144032.3|144308.5|144008.5|144356.4|144056.4|144225.7|143925.7|297
1631746200000|2021-09-15 22:50:00|144301.7|144001.7|144321.8|144021.8|144336.5|144036.5|144246.3|143946.3|260
1631746500000|2021-09-15 22:55:00|144321.3|144021.3|144306.3|144006.3|144325.3|144025.3|144233.1|143933.1|237
1631746800000|2021-09-15 23:00:00|144302.3|144002.3|144283.7|143988.3|144322.3|144022.3|144238.1|143938.1|470
1631747100000|2021-09-15 23:05:00|144279.8|143990.9|144257.5|143957.5|144286.3|144008|144212.4|143925.5|305
1631747400000|2021-09-15 23:10:00|144263.6|143963.6|144225.9|143962.7|144289.5|144041.5|144170.5|143919.6|289
1631747700000|2021-09-15 23:15:00|144224.1|143960.4|144199.8|143975.2|144238.7|144022.4|144133|143923.3|255
1631748000000|2021-09-15 23:20:00|144201.8|143973.1|144205.1|143996.7|144239.4|144036.4|144134.8|143924.8|231
1631748300000|2021-09-15 23:25:00|144212.2|143989.4|144190.7|143937.7|144228.1|144035.2|144152.4|143899|209
1631748600000|2021-09-15 23:30:00|144203.5|143935.7|144192|143960.1|144249.1|144036.3|144127.8|143925.8|221
1631748900000|2021-09-15 23:35:00|144184.3|143960|144169.4|143968.3|144227.8|144027.3|144119|143922.4|209
1631749200000|2021-09-15 23:40:00|144134.4|144004.4|144171.4|143944.3|144223.3|144047.9|144127.4|143902.3|227
1631749500000|2021-09-15 23:45:00|144179.8|143943.6|144047.8|143917.8|144216.8|144008.9|144034.2|143872.1|347
1631749800000|2021-09-15 23:50:00|144052.7|143922.7|144035.3|143905.3|144066|143936|144019.5|143889.5|223
1631750100000|2021-09-15 23:55:00|144037.1|143907.1|144056|143926|144062.7|143932.7|144019.4|143889.4|957
1631750400000|2021-09-16 00:00:00|144048.8|143918.8|144069.2|143939.2|144086.4|143956.4|144033.6|143905.5|585
1631750700000|2021-09-16 00:05:00|144070.2|143940.2|144062.6|143932.6|144085.1|143955.1|144046.6|143916.6|593
1631751000000|2021-09-16 00:10:00|144063.7|143933.7|143916.3|143786.3|144071.3|143941.3|143895.4|143765.4|561
1631751300000|2021-09-16 00:15:00|143916.9|143786.9|143933|143803|143946.2|143816.2|143913.9|143783.9|295
1631751600000|2021-09-16 00:20:00|143931.7|143801.7|143951.5|143821.5|143968|143838|143930.2|143800.2|294
1631751900000|2021-09-16 00:25:00|143950.4|143820.4|143995.1|143865.1|144043|143881.6|143948.3|143805|293
1631752200000|2021-09-16 00:30:00|143997.1|143867.1|144004|143874|144050|143882.5|143943.6|143800|382
1631752500000|2021-09-16 00:35:00|143999.6|143869.6|143945.7|143815.7|144001.7|143871.7|143902.7|143772.7|390
1631752800000|2021-09-16 00:40:00|143946|143816|143940.9|143810.9|143964.2|143834.2|143915.7|143785.7|302
1631753100000|2021-09-16 00:45:00|143941.6|143811.6|143944.3|143814.3|143964.1|143834.1|143934.2|143804.2|244
1631753400000|2021-09-16 00:50:00|143947.2|143817.2|143954.7|143824.7|143974.5|143844.5|143941.2|143811.2|239
1631753700000|2021-09-16 00:55:00|143964.5|143834.5|143974.4|143844.4|144023.6|143893.6|143962.7|143832.7|585
1631754000000|2021-09-16 01:00:00|143970.6|143840.6|143997|143867|144008.4|143878.4|143966.3|143836.3|281
1631754300000|2021-09-16 01:05:00|144004.4|143874.4|143986.2|143856.2|144005.8|143875.8|143976.5|143846.5|266
1631754600000|2021-09-16 01:10:00|143986.4|143856.4|143973.5|143843.5|143990|143860|143960.5|143830.5|299
1631754900000|2021-09-16 01:15:00|143973.1|143843.1|143978.7|143848.7|143980.1|143850.1|143951.6|143821.6|396
1631755200000|2021-09-16 01:20:00|143978.5|143848.5|143968.8|143838.8|143989.3|143859.3|143959.5|143829.5|346
1631755500000|2021-09-16 01:25:00|143968.7|143838.7|143973.1|143843.1|143993.3|143863.3|143961.7|143831.7|411
1631755800000|2021-09-16 01:30:00|143973.2|143843.2|143978.3|143848.3|143985|143855|143959.1|143829.1|502
1631756100000|2021-09-16 01:35:00|143979.1|143849.1|143981.7|143851.7|143988.9|143858.9|143966.6|143836.6|378
1631756400000|2021-09-16 01:40:00|143985.2|143855.2|143992.6|143862.6|144005.2|143875.2|143972.7|143842.7|371
1631756700000|2021-09-16 01:45:00|143991.6|143861.6|143998.5|143868.5|144014.3|143884.3|143981|143851|294
1631757000000|2021-09-16 01:50:00|144001.6|143871.6|144006.1|143876.1|144017.8|143887.8|143990.4|143860.4|295
1631757300000|2021-09-16 01:55:00|144010.2|143880.2|143998.5|143868.5|144025.3|143895.3|143987|143857|416
1631757600000|2021-09-16 02:00:00|143998.6|143868.6|144109.4|143979.4|144219.1|144033.6|143986.8|143856.8|544
1631757900000|2021-09-16 02:05:00|144110.1|143980.1|144105.1|143975.1|144155.6|144009.6|144094.8|143938.5|561
1631758200000|2021-09-16 02:10:00|144104.1|143974.1|144231.3|144002.4|144258.2|144064.8|144098.4|143939.2|458
1631758500000|2021-09-16 02:15:00|144232.5|144002.9|144300.2|144023.1|144305|144113|144168.3|143981.8|557
1631758800000|2021-09-16 02:20:00|144300.7|144022.4|144293.5|144015.7|144325.9|144053.7|144144.2|143974.6|520
1631759100000|2021-09-16 02:25:00|144290.2|144018.2|144262.9|144005.3|144317.5|144060.7|144243.8|143991.4|638
1631759400000|2021-09-16 02:30:00|144274.1|144004|144276.2|144026.1|144296|144048|144249.3|143992.4|457
1631759700000|2021-09-16 02:35:00|144281.7|144023.1|144277.9|144021.9|144301.7|144044.7|144247.2|143994.1|404
1631760000000|2021-09-16 02:40:00|144284.1|144013.8|144271.5|144014.2|144312.8|144061.5|144188.5|143992.6|541
1631760300000|2021-09-16 02:45:00|144268.8|144021.6|144268.2|144024.1|144303.2|144045.8|144234.2|143971.1|479
1631760600000|2021-09-16 02:50:00|144267.4|144028.1|144201.5|143997.5|144290.7|144057.9|144172.7|143972.2|549
1631760900000|2021-09-16 02:55:00|144216.2|144002.2|144230.6|144005|144244.1|144058.9|144167|143976.4|262
1631761200000|2021-09-16 03:00:00|144220|144014.6|144239|144009.6|144280.3|144076|144179.7|143988.7|449
1631761500000|2021-09-16 03:05:00|144226.7|144015|144251.8|144004.9|144254.4|144054.4|144184.4|143982.3|372
1631761800000|2021-09-16 03:10:00|144253.6|144002|144237.1|144004.5|144269.4|144055.1|144182.3|143972.2|422
1631762100000|2021-09-16 03:15:00|144233.3|144011.2|144221.7|144004.6|144254.8|144056.8|144173.2|143982.8|332
1631762400000|2021-09-16 03:20:00|144235.8|143996.7|144237.1|144007.5|144254|144057|144177.6|143972|292
1631762700000|2021-09-16 03:25:00|144229|144014.5|144187.3|144057.3|144261.1|144065.8|144182.5|143990.6|294
1631763000000|2021-09-16 03:30:00|144231.9|144013.6|144247.6|144026.5|144286|144062.3|144181.5|143974.5|358
1631763300000|2021-09-16 03:35:00|144246.6|144012|144334.9|144100.8|144376.8|144159.6|144230.2|143980.8|394
1631763600000|2021-09-16 03:40:00|144335.7|144099.3|144352.1|144102.2|144379.1|144166|144296|144078|287
1631763900000|2021-09-16 03:45:00|144353.9|144099.6|144347|144139.6|144375.3|144178.1|144220.9|144074.5|295
1631764200000|2021-09-16 03:50:00|144347.1|144139.3|144330.9|144130|144391.1|144171.2|144290.8|144087.8|300
1631764500000|2021-09-16 03:55:00|144294.7|144164.7|144326.1|144105.7|144395.8|144177.2|144290.1|144080.7|258
1631764800000|2021-09-16 04:00:00|144341.4|144101.8|144335.7|144113.1|144379.7|144160|144271|144077.7|300
1631765100000|2021-09-16 04:05:00|144333.7|144114.6|144339.1|144117.6|144379.4|144165.6|144273.3|144080.2|270
1631765400000|2021-09-16 04:10:00|144335.2|144107|144358.9|144131.1|144372.7|144158.2|144260.5|144081|302
1631765700000|2021-09-16 04:15:00|144362.1|144117|144355|144111.6|144386.4|144171.6|144288|144074.8|266
1631766000000|2021-09-16 04:20:00|144346.1|144118.4|144310.7|144180.7|144385.1|144184.5|144284.9|144066.7|246
1631766300000|2021-09-16 04:25:00|144379.4|144159.2|144352.1|144122.8|144383.1|144191.3|144295.5|144090.2|272
1631766600000|2021-09-16 04:30:00|144352.5|144125.7|144369.6|144118.8|144396.3|144177.5|144288.7|144082.3|275
1631766900000|2021-09-16 04:35:00|144356.1|144112|144363.8|144142.4|144403.2|144192|144299.1|144079.5|229
1631767200000|2021-09-16 04:40:00|144364|144143.6|144374.8|144153.8|144396.2|144170.1|144296|144097.3|173
1631767500000|2021-09-16 04:45:00|144371.4|144149.7|144358|144142|144402.9|144185.2|144294.5|144080|168
1631767800000|2021-09-16 04:50:00|144346.8|144157.7|144364.4|144106.3|144402|144193.2|144293|144093.3|199
1631768100000|2021-09-16 04:55:00|144361.1|144112.8|144362.2|144123.2|144403.8|144188.4|144300.7|144083.2|220
1631768400000|2021-09-16 05:00:00|144361.8|144123.6|144334.4|144204.4|144362.6|144207.7|144296.7|144122|496
1631768700000|2021-09-16 05:05:00|144333.5|144203.5|144329.6|144199.6|144362.7|144212.9|144286.4|144137|633
1631769000000|2021-09-16 05:10:00|144326.4|144196.4|144309|144179|144332.7|144202.7|144291.4|144161.4|544
1631769300000|2021-09-16 05:15:00|144308.4|144178.4|144321.7|144191.7|144332.8|144202.8|144293|144163|537
1631769600000|2021-09-16 05:20:00|144321.1|144191.1|144317.7|144187.7|144341.6|144211.6|144313.4|144183.4|531
1631769900000|2021-09-16 05:25:00|144318.3|144188.3|144331.5|144201.5|144347.5|144217.5|144318.1|144188.1|487
1631770200000|2021-09-16 05:30:00|144331.8|144201.8|144340|144210|144372.6|144242.6|144323.6|144193.6|529
1631770500000|2021-09-16 05:35:00|144340.1|144210.1|144338.3|144208.3|144388.7|144252.8|144327.9|144173.9|724
1631770800000|2021-09-16 05:40:00|144341.4|144211.4|144418.1|144288.1|144472.8|144309.5|144330.8|144176.2|871
1631771100000|2021-09-16 05:45:00|144417.8|144287.8|144546.2|144340.9|144598.9|144462.3|144403|144243.5|767
1631771400000|2021-09-16 05:50:00|144543|144336.7|144667.2|144537.2|144684|144554|144482.7|144292.3|854
1631771700000|2021-09-16 05:55:00|144667|144537|144883|144753|144887.5|144775.5|144636.1|144506.1|942
1631772000000|2021-09-16 06:00:00|144883.8|144753.8|144855.1|144765.1|144883.8|144775.8|144791.8|144664.6|704
1631772300000|2021-09-16 06:05:00|144854.4|144764.4|144879|144749|145030.3|144925.6|144820.5|144730.5|696
1631772600000|2021-09-16 06:10:00|144878.5|144748.5|144770|144680|144957.3|144867.3|144766.5|144676.5|734
1631772900000|2021-09-16 06:15:00|144773|144683|144737|144647|144827.7|144717.7|144702.3|144609.9|682
1631773200000|2021-09-16 06:20:00|144737.1|144647.1|144666.1|144576.1|144790.8|144700.8|144634.7|144531.2|658
1631773500000|2021-09-16 06:25:00|144666|144576|144650.8|144520.8|144781.1|144683.6|144587.3|144477.7|808
1631773800000|2021-09-16 06:30:00|144652.7|144522.7|144838.8|144748.8|144865|144775|144636.3|144522.7|898
1631774100000|2021-09-16 06:35:00|144839.9|144749.9|144866.3|144776.3|144945.4|144855.4|144815.9|144725.9|835
1631774400000|2021-09-16 06:40:00|144867.2|144777.2|144855.8|144765.8|144895|144805|144818|144728|783
1631774700000|2021-09-16 06:45:00|144853.6|144763.6|145016.5|144926.5|145020.8|144930.8|144810.9|144720.9|777
1631775000000|2021-09-16 06:50:00|145018.5|144928.5|145140.7|145050.7|145193.7|145103.7|144989|144899|700
1631775300000|2021-09-16 06:55:00|145141.4|145051.4|145168.8|145078.8|145181.2|145091.2|145085.6|144995.6|830
1631775600000|2021-09-16 07:00:00|145171.7|145081.7|144919.5|144829.5|145181.3|145091.3|144912.2|144822.2|825
1631775900000|2021-09-16 07:05:00|144918.1|144828.1|144989.5|144899.5|144991|144901|144824.8|144734.8|758
1631776200000|2021-09-16 07:10:00|144990.3|144900.3|144881.7|144791.7|145057.3|144967.3|144873.2|144783.2|634
1631776500000|2021-09-16 07:15:00|144881.6|144791.6|144795.8|144705.8|144984.1|144894.1|144726.9|144636.9|821
1631776800000|2021-09-16 07:20:00|144798.3|144708.3|144897.4|144807.4|144914.9|144824.9|144773.8|144683.8|836
1631777100000|2021-09-16 07:25:00|144896.1|144806.1|144912.7|144822.7|145006.8|144916.8|144895.6|144805.6|744
1631777400000|2021-09-16 07:30:00|144913.2|144823.2|144900.7|144810.7|144942.8|144852.8|144840.9|144750.9|831
1631777700000|2021-09-16 07:35:00|144902.5|144812.5|144888.9|144798.9|144968.8|144878.8|144879.2|144789.2|700
1631778000000|2021-09-16 07:40:00|144889.4|144799.4|144915.2|144825.2|144943.9|144853.9|144834.7|144744.7|695
1631778300000|2021-09-16 07:45:00|144915.3|144825.3|144855.2|144765.2|144957.3|144867.3|144850.6|144760.6|895
1631778600000|2021-09-16 07:50:00|144856.9|144766.9|145056|144966|145106.6|145016.6|144851.7|144761.7|817
1631778900000|2021-09-16 07:55:00|145057.6|144967.6|145000.6|144910.6|145067.6|144977.6|144914.9|144824.9|743
1631779200000|2021-09-16 08:00:00|144996.6|144906.6|144977.5|144887.5|145005.6|144915.6|144881.4|144791.4|843
1631779500000|2021-09-16 08:05:00|144975.1|144885.1|144848.5|144758.5|144982.8|144892.8|144846.2|144756.2|626
1631779800000|2021-09-16 08:10:00|144847.7|144757.7|144950.7|144860.7|144957.6|144867.6|144847.7|144757.7|700
1631780100000|2021-09-16 08:15:00|144949.4|144859.4|144981.5|144891.5|144984.6|144894.6|144888.5|144798.5|742
1631780400000|2021-09-16 08:20:00|144980.5|144890.5|145029.9|144939.9|145064.7|144974.7|144980.5|144890.5|786
1631780700000|2021-09-16 08:25:00|145030|144940|145112.7|145022.7|145160.3|145070.3|145029.7|144939.7|709
1631781000000|2021-09-16 08:30:00|145105|145015|145140.1|145050.1|145154.5|145064.5|145093.9|145003.9|645
1631781300000|2021-09-16 08:35:00|145138.9|145048.9|145449.2|145359.2|145452.8|145362.8|145135|145045|824
1631781600000|2021-09-16 08:40:00|145445.7|145355.7|145509.4|145419.4|145513.4|145423.4|145428.8|145338.8|628
1631781900000|2021-09-16 08:45:00|145504.8|145414.8|145485.8|145395.8|145519.6|145429.6|145294.5|145204.5|741
1631782200000|2021-09-16 08:50:00|145486.1|145396.1|145347.2|145257.2|145487|145397|145340.7|145250.7|736
1631782500000|2021-09-16 08:55:00|145346.1|145256.1|145324.9|145234.9|145382.1|145292.1|145281.5|145191.5|814
1631782800000|2021-09-16 09:00:00|145324.3|145234.3|145348.5|145258.5|145349|145259|145265.9|145175.9|781
1631783100000|2021-09-16 09:05:00|145347.6|145257.6|145342.6|145252.6|145410.9|145320.9|145304.5|145214.5|752
1631783400000|2021-09-16 09:10:00|145348.6|145258.6|145383.2|145293.2|145392.9|145302.9|145315.3|145225.3|783
1631783700000|2021-09-16 09:15:00|145383.3|145293.3|145329.6|145239.6|145396.9|145306.9|145313.4|145223.4|725
1631784000000|2021-09-16 09:20:00|145329.9|145239.9|145214.3|145124.3|145359.9|145269.9|145211.9|145121.9|771
1631784300000|2021-09-16 09:25:00|145214.4|145124.4|145228.3|145138.3|145280.6|145190.6|145209.1|145119.1|631
1631784600000|2021-09-16 09:30:00|145227.7|145137.7|145173.8|145083.8|145261.7|145171.7|145160.1|145070.1|840
1631784900000|2021-09-16 09:35:00|145173|145083|145165.5|145075.5|145208.7|145118.7|145146.4|145056.4|703
1631785200000|2021-09-16 09:40:00|145161.6|145071.6|145221.9|145131.9|145230.8|145140.8|145160.2|145070.2|697
1631785500000|2021-09-16 09:45:00|145222.3|145132.3|145191.2|145101.2|145292|145202|145187|145097|793
1631785800000|2021-09-16 09:50:00|145190.2|145100.2|145152.9|145062.9|145231.3|145141.3|145119|145029|665
1631786100000|2021-09-16 09:55:00|145152.6|145062.6|145037.8|144947.8|145206.7|145116.7|145037.8|144947.8|843
1631786400000|2021-09-16 10:00:00|145039.3|144949.3|144907.8|144817.8|145071|144981|144906.3|144816.3|777
1631786700000|2021-09-16 10:05:00|144906.6|144816.6|144981.9|144891.9|145009.7|144919.7|144902.9|144812.9|730
1631787000000|2021-09-16 10:10:00|144977.8|144887.8|144928.1|144838.1|144993.6|144903.6|144912.8|144822.8|765
1631787300000|2021-09-16 10:15:00|144931.8|144841.8|144773.1|144683.1|144934.3|144844.3|144728.2|144638.2|847
1631787600000|2021-09-16 10:20:00|144769.6|144679.6|144866.9|144776.9|144866.9|144776.9|144711.6|144621.6|592
1631787900000|2021-09-16 10:25:00|144866.4|144776.4|144953.4|144863.4|144977.3|144887.3|144853.6|144763.6|726
1631788200000|2021-09-16 10:30:00|144953.2|144863.2|144947.4|144857.4|144972.9|144882.9|144929.4|144839.4|787
1631788500000|2021-09-16 10:35:00|144948.9|144858.9|144911.5|144821.5|144956.4|144866.4|144879.4|144789.4|743
1631788800000|2021-09-16 10:40:00|144912.8|144822.8|144928.9|144838.9|144964.8|144874.8|144815|144725|745
1631789100000|2021-09-16 10:45:00|144929.5|144839.5|144985|144895|145004.8|144914.8|144927.1|144837.1|660
1631789400000|2021-09-16 10:50:00|144984.6|144894.6|144904.5|144814.5|144999.4|144909.4|144901.9|144811.9|543
1631789700000|2021-09-16 10:55:00|144904.6|144814.6|144898|144808|144979.9|144889.9|144889.9|144799.9|684
1631790000000|2021-09-16 11:00:00|144900.8|144810.8|144779|144689|144914.2|144824.2|144751.4|144661.4|655
1631790300000|2021-09-16 11:05:00|144780.2|144690.2|144719.6|144629.6|144800.8|144710.8|144624.2|144534.2|735
1631790600000|2021-09-16 11:10:00|144721.5|144631.5|144690.5|144600.5|144764.7|144674.7|144688.6|144598.6|750
1631790900000|2021-09-16 11:15:00|144690.1|144600.1|144699.6|144609.6|144741|144651|144616.1|144526.1|813
1631791200000|2021-09-16 11:20:00|144696.8|144606.8|144729.4|144639.4|144738.5|144648.5|144689.3|144599.3|702
1631791500000|2021-09-16 11:25:00|144730.1|144640.1|144674.5|144584.5|144730.8|144640.8|144674.5|144584.5|636
1631791800000|2021-09-16 11:30:00|144675.1|144585.1|144570.3|144480.3|144675.1|144585.1|144563.8|144473.8|728
1631792100000|2021-09-16 11:35:00|144570|144480|144633.5|144543.5|144660.2|144570.2|144570|144480|657
1631792400000|2021-09-16 11:40:00|144633.7|144543.7|144598.7|144508.7|144650.1|144560.1|144521.2|144431.2|675
1631792700000|2021-09-16 11:45:00|144598.4|144508.4|144596.5|144506.5|144635.3|144545.3|144516.2|144426.2|782
1631793000000|2021-09-16 11:50:00|144598.1|144508.1|144592.6|144502.6|144621.2|144531.2|144569.3|144479.3|843
1631793300000|2021-09-16 11:55:00|144592.5|144502.5|144587.6|144497.6|144675.6|144585.6|144561.6|144471.6|662
1631793600000|2021-09-16 12:00:00|144592.2|144502.2|144727.6|144637.6|144740.7|144650.7|144583.1|144493.1|838
1631793900000|2021-09-16 12:05:00|144737|144647|144908.9|144818.9|144926|144836|144732|144642|848
1631794200000|2021-09-16 12:10:00|144909.1|144819.1|145032.2|144942.2|145059.9|144969.9|144885|144795|703
1631794500000|2021-09-16 12:15:00|145031.9|144941.9|145115.9|145025.9|145124.5|145034.5|145007|144917|728
1631794800000|2021-09-16 12:20:00|145114.4|145024.4|145204|145114|145223.6|145133.6|145001.1|144911.1|822
1631795100000|2021-09-16 12:25:00|145204.7|145114.7|145220.5|145008.3|145299.7|145209.7|145133.8|145006|892
1631795400000|2021-09-16 12:30:00|145223.2|145010.7|145025.8|144935.8|145269|145179|145015.1|144925.1|1088
1631795700000|2021-09-16 12:35:00|145027.3|144937.3|145401.4|145311.4|145406.2|145316.2|145027.3|144937.3|965
1631796000000|2021-09-16 12:40:00|145402.8|145312.8|145463.7|145373.7|145527.9|145437.9|145397.3|145307.3|839
1631796300000|2021-09-16 12:45:00|145462.5|145372.5|145575|145485|145603.1|145513.1|145457.1|145367.1|904
1631796600000|2021-09-16 12:50:00|145576.5|145486.5|145441|145351|145649.2|145559.2|145433|145343|875
1631796900000|2021-09-16 12:55:00|145440.2|145350.2|145347.9|145257.9|145482.9|145392.9|145340.9|145250.9|853
1631797200000|2021-09-16 13:00:00|145343.9|145253.9|145369.6|145279.6|145429.4|145339.4|145325.9|145235.9|848
1631797500000|2021-09-16 13:05:00|145368.7|145278.7|145571.2|145481.2|145575.7|145485.7|145338.3|145248.3|861
1631797800000|2021-09-16 13:10:00|145570.2|145480.2|145660.4|145570.4|145809.4|145719.4|145513.2|145423.2|926
1631798100000|2021-09-16 13:15:00|145669|145579|145713.4|145623.4|145810.8|145720.8|145645.3|145555.3|861
1631798400000|2021-09-16 13:20:00|145713|145623|145868.3|145778.3|145875.6|145785.6|145690.1|145600.1|901
1631798700000|2021-09-16 13:25:00|145868.2|145778.2|146094.4|146004.4|146113.5|146023.5|145867.9|145777.9|920
1631799000000|2021-09-16 13:30:00|146096.3|146006.3|146070.5|145980.5|146122.9|146032.9|145972.8|145882.8|995
1631799300000|2021-09-16 13:35:00|146062.6|145972.6|146197.7|146107.7|146235.7|146145.7|146025.1|145935.1|931
1631799600000|2021-09-16 13:40:00|146197.1|146107.1|146199.4|146109.4|146288.7|146198.7|146097.7|146007.7|964
1631799900000|2021-09-16 13:45:00|146188.7|146098.7|146205.6|146115.6|146327.6|146237.6|146181.5|146091.5|994
1631800200000|2021-09-16 13:50:00|146206.1|146116.1|146194.3|146104.3|146306.5|146216.5|146183.6|146093.6|1008
1631800500000|2021-09-16 13:55:00|146195.2|146105.2|146015.6|145925.6|146233|146143|146001.9|145911.9|966
1631800800000|2021-09-16 14:00:00|146014.1|145924.1|146011.3|145921.3|146202.8|146112.8|145997.2|145907.2|982
1631801100000|2021-09-16 14:05:00|145998.1|145908.1|145841|145751|146034.7|145944.7|145824.8|145734.8|954
1631801400000|2021-09-16 14:10:00|145840.6|145750.6|145822.8|145732.8|145968.8|145878.8|145764.6|145674.6|948
1631801700000|2021-09-16 14:15:00|145822.6|145732.6|145897.7|145807.7|145957.5|145867.5|145822.4|145732.4|928
1631802000000|2021-09-16 14:20:00|145894.7|145804.7|145857.7|145767.7|145904.3|145814.3|145810.4|145720.4|879
1631802300000|2021-09-16 14:25:00|145848.2|145758.2|145830.2|145740.2|145865.2|145775.2|145809.7|145719.7|884
1631802600000|2021-09-16 14:30:00|145832.6|145742.6|145829.1|145739.1|145886.1|145796.1|145821.6|145731.6|698
1631802900000|2021-09-16 14:35:00|145830|145740|145686.4|145596.4|145831.8|145741.8|145670.6|145580.6|862
1631803200000|2021-09-16 14:40:00|145691.7|145601.7|145808.7|145718.7|145820.9|145730.9|145686.6|145596.6|890
1631803500000|2021-09-16 14:45:00|145808.4|145718.4|145822|145732|145890.3|145800.3|145808.4|145718.4|750
1631803800000|2021-09-16 14:50:00|145821.9|145731.9|145994.4|145904.4|146003.2|145913.2|145813.7|145723.7|881
1631804100000|2021-09-16 14:55:00|145994.1|145904.1|146139.2|146049.2|146176.6|146086.6|145992.9|145902.9|920
1631804400000|2021-09-16 15:00:00|146141.5|146051.5|146113.5|146023.5|146202|146112|146010.2|145920.2|961
1631804700000|2021-09-16 15:05:00|146113.6|146023.6|146057|145967|146248.6|146158.6|146032.6|145942.6|1003
1631805000000|2021-09-16 15:10:00|146056.9|145966.9|145912.8|145822.8|146058.3|145968.3|145889.1|145799.1|823
1631805300000|2021-09-16 15:15:00|145912.6|145822.6|145870.8|145780.8|145935|145845|145859.5|145769.5|624
1631805600000|2021-09-16 15:20:00|145870.4|145780.4|145827.3|145737.3|145892.4|145802.4|145827|145737|620
1631805900000|2021-09-16 15:25:00|145827.7|145737.7|145805.7|145715.7|145831.3|145741.3|145740.1|145650.1|704
1631806200000|2021-09-16 15:30:00|145806.2|145716.2|145851.4|145761.4|145892.1|145802.1|145806.2|145716.2|782
1631806500000|2021-09-16 15:35:00|145847.4|145757.4|145891.8|145801.8|145910.5|145820.5|145842.1|145752.1|782
1631806800000|2021-09-16 15:40:00|145892.1|145802.1|145957.4|145867.4|145963.6|145873.6|145819.1|145729.1|687
1631807100000|2021-09-16 15:45:00|145962.3|145872.3|145880.3|145790.3|145968.2|145878.2|145870.6|145780.6|637
1631807400000|2021-09-16 15:50:00|145879.7|145789.7|145822.2|145732.2|145881.7|145791.7|145727.3|145637.3|752
1631807700000|2021-09-16 15:55:00|145820.9|145730.9|145921.5|145831.5|145943.3|145853.3|145820.9|145730.9|855
1631808000000|2021-09-16 16:00:00|145918.9|145828.9|145932.8|145842.8|145986|145896|145898.4|145808.4|693
1631808300000|2021-09-16 16:05:00|145933.1|145843.1|145810.2|145720.2|145935.8|145845.8|145793.9|145703.9|597
1631808600000|2021-09-16 16:10:00|145810.8|145720.8|145867.7|145777.7|145919.3|145829.3|145809.3|145719.3|704
1631808900000|2021-09-16 16:15:00|145867.8|145777.8|145834.6|145744.6|145906.8|145816.8|145817.4|145727.4|676
1631809200000|2021-09-16 16:20:00|145834|145744|145808|145718|145894|145804|145807.7|145717.7|582
1631809500000|2021-09-16 16:25:00|145810.1|145720.1|145818.4|145728.4|145822.1|145732.1|145806.7|145716.7|721
1631809800000|2021-09-16 16:30:00|145818.3|145728.3|145803.3|145713.3|145896.5|145806.5|145793.3|145703.3|832
1631810100000|2021-09-16 16:35:00|145803.1|145713.1|145803.8|145713.8|145808.8|145718.8|145766.8|145676.8|666
1631810400000|2021-09-16 16:40:00|145803.9|145713.9|145822.2|145732.2|145827.9|145737.9|145790.4|145700.4|561
1631810700000|2021-09-16 16:45:00|145822.4|145732.4|145838.2|145748.2|145838.2|145748.2|145816.9|145726.9|484
1631811000000|2021-09-16 16:50:00|145838.3|145748.3|145887.7|145797.7|145890|145800|145832.8|145742.8|545
1631811300000|2021-09-16 16:55:00|145888.4|145798.4|145889.1|145799.1|145914.6|145824.6|145879.5|145789.5|564
1631811600000|2021-09-16 17:00:00|145889.9|145799.9|145922.9|145832.9|145927.3|145837.3|145870.5|145780.5|691
1631811900000|2021-09-16 17:05:00|145922.1|145832.1|145997.9|145907.9|146011.4|145921.4|145916.7|145826.7|517
1631812200000|2021-09-16 17:10:00|145998|145908|146032.1|145942.1|146040|145950|145991|145901|644
1631812500000|2021-09-16 17:15:00|146032.4|145942.4|146010.8|145920.8|146037|145947|146010.8|145920.8|567
1631812800000|2021-09-16 17:20:00|146011.9|145921.9|146021|145931|146068.9|145978.9|145998.7|145908.7|607
1631813100000|2021-09-16 17:25:00|146020.5|145930.5|146152.3|146062.3|146155.4|146065.4|146012.9|145922.9|693
1631813400000|2021-09-16 17:30:00|146155.6|146065.6|146180|146090|146197.9|146107.9|146136.9|146046.9|705
1631813700000|2021-09-16 17:35:00|146182.6|146092.6|146178.8|146088.8|146229.6|146139.6|146169.4|146079.4|590
1631814000000|2021-09-16 17:40:00|146178.1|146088.1|146156.3|146066.3|146184.7|146094.7|146148.5|146058.5|481
1631814300000|2021-09-16 17:45:00|146157.1|146067.1|146187|146097|146213.6|146123.6|146156.5|146066.5|630
1631814600000|2021-09-16 17:50:00|146186.9|146096.9|146122.3|146032.3|146188.4|146098.4|146119.2|146029.2|518
1631814900000|2021-09-16 17:55:00|146122|146032|146130.5|146040.5|146132.7|146042.7|146100.5|146010.5|536
1631815200000|2021-09-16 18:00:00|146129.8|146039.8|146173.6|146083.6|146216.9|146126.9|146124.1|146034.1|645
1631815500000|2021-09-16 18:05:00|146174|146084|146103.2|146013.2|146174.1|146084.1|146100.5|146010.5|406
1631815800000|2021-09-16 18:10:00|146104.3|146014.3|146036.1|145946.1|146106.4|146016.4|146010.3|145920.3|530
1631816100000|2021-09-16 18:15:00|146037.3|145947.3|146036.5|145946.5|146043.3|145953.3|146006.8|145916.8|467
1631816400000|2021-09-16 18:20:00|146037|145947|146041.8|145951.8|146049.7|145959.7|146022.7|145932.7|489
1631816700000|2021-09-16 18:25:00|146042|145952|146060.2|145970.2|146100.5|146010.5|146023.8|145933.8|745
1631817000000|2021-09-16 18:30:00|146058.5|145968.5|146049.7|145959.7|146081.2|145991.2|146043.7|145953.7|676
1631817300000|2021-09-16 18:35:00|146052|145962|146070.3|145980.3|146072.3|145982.3|146043.9|145953.9|652
1631817600000|2021-09-16 18:40:00|146070|145980|146071.4|145981.4|146076.6|145986.6|146044.4|145954.4|622
1631817900000|2021-09-16 18:45:00|146070.1|145980.1|146061.7|145971.7|146089.8|145999.8|146042.7|145952.7|645
1631818200000|2021-09-16 18:50:00|146060.7|145970.7|146028.8|145938.8|146074.5|145984.5|146026.2|145936.2|678
1631818500000|2021-09-16 18:55:00|146028.5|145938.5|145992.2|145902.2|146049.3|145959.3|145990.5|145900.5|696
1631818800000|2021-09-16 19:00:00|145992.9|145902.9|145946.2|145856.2|146021.6|145931.6|145809.4|145693.4|725
1631819100000|2021-09-16 19:05:00|145965.5|145835.5|146037.3|145947.3|146048.4|145958.4|145939.7|145826.2|603
1631819400000|2021-09-16 19:10:00|146037.9|145947.9|145944.5|145854.5|146039.2|145949.2|145878.2|145767.3|664
1631819700000|2021-09-16 19:15:00|145944.9|145854.9|146028|145938|146082.6|145992.6|145939.8|145849.8|612
1631820000000|2021-09-16 19:20:00|146028.3|145938.3|145940.5|145850.5|146028.5|145938.5|145939.9|145849.9|641
1631820300000|2021-09-16 19:25:00|145941.1|145851.1|146099.7|146009.7|146107.9|146017.9|145941.1|145851.1|628
1631820600000|2021-09-16 19:30:00|146099|146009|146008.3|145918.3|146129.1|146018.3|145998.8|145908.8|689
1631820900000|2021-09-16 19:35:00|146006.2|145916.2|146021.5|145891.5|146039.5|145923.7|145894.2|145764.2|708
1631821200000|2021-09-16 19:40:00|146021.8|145891.8|146042.7|145912.7|146062.2|145957.7|145876.6|145746.6|650
1631821500000|2021-09-16 19:45:00|146025.9|145935.9|146080.6|145950.6|146082.7|145974.1|146005.2|145891.9|561
1631821800000|2021-09-16 19:50:00|146085.4|145955.4|146022|145932|146085.4|145964.1|146006.5|145894.5|559
1631822100000|2021-09-16 19:55:00|146021.8|145931.8|145995.2|145905.2|146055.8|145951|145976.9|145874.2|573
1631822400000|2021-09-16 20:00:00|145999.9|145909.9|146008|145918|146029.6|145923.6|145991|145881.3|564
1631822700000|2021-09-16 20:05:00|146010|145920|146098.8|145968.8|146125.7|146008.3|145992.8|145882.4|627
1631823000000|2021-09-16 20:10:00|146098.9|145968.9|146093.5|145963.5|146107.9|145988.3|146066.5|145939.1|442
1631823300000|2021-09-16 20:15:00|146092|145962|146063.2|145933.2|146092|145984.6|146044.8|145929.2|336
1631823600000|2021-09-16 20:20:00|146064.2|145934.2|146110|145980|146110|145994.5|146053.8|145923.8|355
1631823900000|2021-09-16 20:25:00|146093.5|145963.5|146086.2|145996.2|146110|146003|146073.7|145956|160
1631824200000|2021-09-16 20:30:00|146087.3|145997.3|146108.8|145978.8|146125.9|146002.7|146082.8|145966.7|216
1631824500000|2021-09-16 20:35:00|146106.5|145976.5|146076.9|145946.9|146122.9|146010.6|146048.7|145918.7|393
1631824800000|2021-09-16 20:40:00|146086.2|145956.2|146091.8|145961.8|146118.5|145988.5|146071.4|145908.3|297
1631825100000|2021-09-16 20:45:00|146088.4|145958.4|146085.7|145955.7|146155|145974.9|146072.2|145897.7|913
1631825400000|2021-09-16 20:50:00|146134.5|145913.9|146083.7|145953.7|146177.5|145968.7|146069.5|145862.5|420
1631825700000|2021-09-16 20:55:00|146084.1|145954.1|146116.7|145816.7|146183.3|145960.1|146037.9|145737.9|295
1631826000000|2021-09-16 21:00:00|146087.2|145787.2|146011.2|145711.2|146087.8|145787.8|146006.8|145706.8|52
1631826300000|2021-09-16 21:05:00|146030.3|145730.3|146015.3|145715.3|146110.6|145810.6|146001.5|145701.5|128
1631826600000|2021-09-16 21:10:00|146012.8|145712.8|146080.9|145780.9|146155.5|145855.5|146012.5|145712.5|142
1631826900000|2021-09-16 21:15:00|146048.3|145748.3|146017.4|145717.4|146123.1|145823.1|145999.4|145699.4|209
1631827200000|2021-09-16 21:20:00|146014.6|145714.6|146085.5|145785.5|146172.5|145872.5|146011.3|145711.3|118
1631827500000|2021-09-16 21:25:00|146041.2|145741.2|146014.3|145714.3|146168.2|145868.2|146011.3|145711.3|169
1631827800000|2021-09-16 21:30:00|146015.1|145715.1|146021.9|145721.9|146070|145770|145993.7|145693.7|248
1631828100000|2021-09-16 21:35:00|146017.4|145717.4|146004.8|145704.8|146052.5|145752.5|145998.3|145698.3|182
1631828400000|2021-09-16 21:40:00|146003.6|145703.6|146000.8|145700.8|146060.7|145760.7|145996.5|145696.5|197
1631828700000|2021-09-16 21:45:00|146008.4|145708.4|146013.6|145713.6|146062.9|145762.9|145981.6|145681.6|245
1631829000000|2021-09-16 21:50:00|146010.4|145710.4|145986.5|145686.5|146101.6|145801.6|145977|145677|252
1631829300000|2021-09-16 21:55:00|145988.1|145688.1|145995.1|145695.1|145999.6|145699.6|145973.8|145673.8|181
1631829600000|2021-09-16 22:00:00|145990.6|145690.6|146004.8|145704.8|146031.8|145731.8|145942.9|145642.9|449
1631829900000|2021-09-16 22:05:00|146008.6|145708.6|146039.5|145739.5|146048.7|145748.7|145974.8|145674.8|360
1631830200000|2021-09-16 22:10:00|146033.3|145733.3|145991.8|145691.8|146043.8|145743.8|145975.9|145675.9|445
1631830500000|2021-09-16 22:15:00|145991.5|145691.5|145991.8|145691.8|146031.5|145731.5|145972.2|145672.2|409
1631830800000|2021-09-16 22:20:00|145988.3|145688.3|145996.5|145696.5|146029.2|145729.2|145976.9|145676.9|470
1631831100000|2021-09-16 22:25:00|146022.4|145722.4|146008|145708|146022.4|145722.4|145980.7|145680.7|484
1631831400000|2021-09-16 22:30:00|146002.4|145702.4|146007.4|145707.4|146038.3|145738.3|145983.1|145683.1|458
1631831700000|2021-09-16 22:35:00|146011.2|145711.2|146006.2|145706.2|146046.5|145746.5|145990.5|145690.5|278
1631832000000|2021-09-16 22:40:00|146011.6|145711.6|145972|145672|146033.6|145733.6|145972|145672|202
1631832300000|2021-09-16 22:45:00|145973.9|145673.9|145993.1|145693.1|146046.5|145746.5|145973.1|145673.1|213
1631832600000|2021-09-16 22:50:00|145982.5|145682.5|146011.9|145711.9|146041.3|145741.3|145970|145670|212
1631832900000|2021-09-16 22:55:00|146007.7|145707.7|146021.9|145721.9|146030.7|145730.7|145975.2|145675.2|197
1631833200000|2021-09-16 23:00:00|146011.2|145711.2|146061.8|145761.8|146128.8|145828.8|145978.4|145678.4|460
1631833500000|2021-09-16 23:05:00|146061.5|145761.5|146068.1|145768.1|146100.4|145800.4|146050.2|145750.2|463
1631833800000|2021-09-16 23:10:00|146065.1|145765.1|146209.5|145909.5|146228.2|145941.8|146058.8|145758.8|417
1631834100000|2021-09-16 23:15:00|146209.9|145909.9|146198.9|145972.2|146246.5|145984.8|146185.7|145907.7|377
1631834400000|2021-09-16 23:20:00|146201.7|145969.1|146172.1|146042.1|146237.5|146052.4|146145.9|145933.5|654
1631834700000|2021-09-16 23:25:00|146173.4|146043.4|146178.7|146048.7|146217.1|146059.9|146161.2|145994.5|583
1631835000000|2021-09-16 23:30:00|146184.1|146054.1|146172.6|146042.6|146222.3|146058.6|146146.8|145944.8|961
1631835300000|2021-09-16 23:35:00|146169.5|146039.5|146182.1|146052.1|146215.4|146059|146149.3|145967|700
1631835600000|2021-09-16 23:40:00|146182|146052|146157.7|146027.7|146211.5|146058|146148.2|145979|1028
1631835900000|2021-09-16 23:45:00|146159.4|146029.4|146155.4|146025.4|146204.3|146053.6|146144.6|145990.3|715
1631836200000|2021-09-16 23:50:00|146152.9|146022.9|146148.5|146018.5|146188.7|146039.5|146136.5|145974.7|292
1631836500000|2021-09-16 23:55:00|146149.3|146019.3|146176.4|145976.2|146178.6|146036.7|146118.4|145950.9|463
1631836800000|2021-09-17 00:00:00|146147.1|146017.1|146164.4|146034.4|146201|146041.1|146142.9|145988.2|483
1631837100000|2021-09-17 00:05:00|146164|146034|146168.8|146038.8|146200.4|146040.3|146128.8|145979|504
1631837400000|2021-09-17 00:10:00|146166.4|146036.4|146181.6|146051.6|146208.1|146059.1|146161.1|145999.2|393
1631837700000|2021-09-17 00:15:00|146183.3|146053.3|146180|146050|146190.4|146060.4|146172.1|146042.1|335
1631838000000|2021-09-17 00:20:00|146180.1|146050.1|146155.9|146025.9|146189.4|146059.4|146127.4|145997.4|315
1631838300000|2021-09-17 00:25:00|146155.2|146025.2|146183.6|146053.6|146200.8|146070.8|146153.9|145992.6|407
1631838600000|2021-09-17 00:30:00|146185|146055|146178|146048|146193|146063|146162.6|146032.6|313
1631838900000|2021-09-17 00:35:00|146177.5|146047.5|146199.7|146069.7|146201.7|146071.7|146164.6|146034.6|395
1631839200000|2021-09-17 00:40:00|146200.5|146070.5|146184.9|146054.9|146206.6|146076.6|146173.3|146043.3|470
1631839500000|2021-09-17 00:45:00|146185.2|146055.2|146178.6|146048.6|146198.9|146068.9|146168.9|146038.9|438
1631839800000|2021-09-17 00:50:00|146175.3|146045.3|146192.2|146062.2|146199.1|146069.1|146170.4|146040.4|451
1631840100000|2021-09-17 00:55:00|146193.2|146063.2|146185.2|146055.2|146208.7|146078.7|146170.2|146040.2|412
1631840400000|2021-09-17 01:00:00|146184.8|146054.8|146149.7|146019.7|146186|146056|146134.6|146004.6|429
1631840700000|2021-09-17 01:05:00|146150|146020|146138.9|146008.9|146184.7|146034.1|146123.4|145970.9|379
1631841000000|2021-09-17 01:10:00|146139.5|146009.5|146135.7|145929.1|146193.7|146033.7|146087.7|145909.9|434
1631841300000|2021-09-17 01:15:00|146128.4|145914.2|146088.8|145868.2|146150.4|145971.6|146040.1|145851.9|534
1631841600000|2021-09-17 01:20:00|146095.3|145865.1|146089.4|145822.2|146130.1|145916.6|146014.6|145814.4|414
1631841900000|2021-09-17 01:25:00|146083.5|145821.4|146086.8|145853.2|146121.4|145888.5|146004.8|145813.5|502
1631842200000|2021-09-17 01:30:00|146089.5|145850.4|146122.5|145992.5|146156.4|146024|146030|145826.9|603
1631842500000|2021-09-17 01:35:00|146123.1|145993.1|146118.4|145988.4|146155|146025|146118.4|145988.4|321
1631842800000|2021-09-17 01:40:00|146116.4|145986.4|146196.2|146066.2|146207.6|146077.6|146116.4|145986.4|460
1631843100000|2021-09-17 01:45:00|146196.4|146066.4|146199|146069|146216.8|146086.8|146171|146041|498
1631843400000|2021-09-17 01:50:00|146199.8|146069.8|146221.2|146091.2|146229.3|146099.3|146190.8|146060.8|443
1631843700000|2021-09-17 01:55:00|146221.6|146091.6|146200.5|146070.5|146227.3|146097.3|146187.1|146057.1|476
1631844000000|2021-09-17 02:00:00|146199.3|146069.3|146168.7|146038.7|146211|146081|146155.7|146025.7|490
1631844300000|2021-09-17 02:05:00|146164.9|146034.9|146169.7|146039.7|146177.5|146047.5|146128.2|145998.2|439
1631844600000|2021-09-17 02:10:00|146174.3|146044.3|146141.4|146011.4|146196.9|146045.4|146139|145993.3|588
1631844900000|2021-09-17 02:15:00|146141.1|146011.1|146160.4|146030.4|146185.2|146055.2|146135.5|146005.5|567
1631845200000|2021-09-17 02:20:00|146159.2|146029.2|146133.3|146003.3|146194.7|146031.1|146129.3|145990.8|543
1631845500000|2021-09-17 02:25:00|146129.3|145999.3|146153.2|146023.2|146188.9|146026.1|146128.5|145973.6|533
1631845800000|2021-09-17 02:30:00|146154.6|146024.6|146166.1|146036.1|146186.7|146056.7|146142.5|146012.5|539
1631846100000|2021-09-17 02:35:00|146166.6|146036.6|146170.8|146040.8|146176.4|146046.4|146155.3|146025.3|456
1631846400000|2021-09-17 02:40:00|146171.5|146041.5|146166.8|146036.8|146177|146047|146156.4|146026.4|419
1631846700000|2021-09-17 02:45:00|146166.9|146036.9|146158.1|146028.1|146167.7|146037.7|146146.8|146016.8|494
1631847000000|2021-09-17 02:50:00|146158.7|146028.7|146149.4|146019.4|146166.1|146036.1|146130|146000|490
1631847300000|2021-09-17 02:55:00|146149.8|146019.8|146149|146019|146182.9|146052.9|146138.6|146008.6|481
1631847600000|2021-09-17 03:00:00|146148.7|146018.7|146127.1|145997.1|146190.2|146037.1|146126.2|145980.9|467
1631847900000|2021-09-17 03:05:00|146129|145999|146104.3|145974.3|146136.5|146006.5|146090.4|145960.4|314
1631848200000|2021-09-17 03:10:00|146104|145974|146043|145913|146115.2|145985.2|145933.1|145803.1|694
1631848500000|2021-09-17 03:15:00|146042|145912|146126.9|145996.9|146136.4|146006.4|146016.2|145886.2|520
1631848800000|2021-09-17 03:20:00|146126.5|145996.5|146043.7|145913.7|146128.8|145998.8|146024.5|145894.5|507
1631849100000|2021-09-17 03:25:00|146043.3|145913.3|145934.9|145804.9|146095.1|145982|145922.1|145792.1|533
1631849400000|2021-09-17 03:30:00|145930.7|145800.7|145941.4|145811.4|145998.7|145868.7|145911.5|145781.5|535
1631849700000|2021-09-17 03:35:00|145940.9|145810.9|146033.7|145903.7|146075.1|145910.1|145764.8|145634.8|570
1631850000000|2021-09-17 03:40:00|146034|145904|146066.8|145936.8|146126.2|145978.5|145808.5|145599.8|827
1631850300000|2021-09-17 03:45:00|146134.4|145870.9|145865.4|145735.4|146162.2|145969|145804.7|145573.1|795
1631850600000|2021-09-17 03:50:00|145900.3|145699.4|145917.1|145787.1|146109.2|145945|145831.7|145678.3|691
1631850900000|2021-09-17 03:55:00|145917.3|145787.3|145876.9|145746.9|145919.4|145789.4|145828.4|145698.4|595
1631851200000|2021-09-17 04:00:00|145869.2|145739.2|145906|145776|145912.7|145782.7|145858.2|145728.2|465
1631851500000|2021-09-17 04:05:00|145906.5|145776.5|146014.9|145769.6|146118.6|145878.1|145850.5|145720.5|512
1631851800000|2021-09-17 04:10:00|146001|145767.1|145941.5|145811.5|146008.2|145823.2|145920.9|145752.3|404
1631852100000|2021-09-17 04:15:00|145941|145811|146024.7|145814.5|146043.2|145857.9|145845.5|145727.7|450
1631852400000|2021-09-17 04:20:00|146041.8|145826.9|145945|145815|146053.1|145834.5|145937.7|145788|535
1631852700000|2021-09-17 04:25:00|145946.8|145816.8|145840.8|145710.8|145946.8|145816.8|145800.3|145686.5|450
1631853000000|2021-09-17 04:30:00|145840.2|145710.2|145996.4|145866.4|146132.5|145954.9|145792.5|145670.5|726
1631853300000|2021-09-17 04:35:00|145995.4|145865.4|145968.6|145838.6|146122.4|145925.9|145788|145630.4|864
1631853600000|2021-09-17 04:40:00|145966.7|145836.7|145860.4|145730.4|146076.7|145888.4|145755.9|145625.4|800
1631853900000|2021-09-17 04:45:00|145861.7|145731.7|145935.2|145685.2|145995.5|145798.7|145794.1|145645.5|719
1631854200000|2021-09-17 04:50:00|145948.6|145683.8|145887.9|145757.9|145950|145763.2|145849.5|145676.9|394
1631854500000|2021-09-17 04:55:00|145887.3|145757.3|145909.7|145779.7|145990.5|145816|145883.4|145709.8|372
1631854800000|2021-09-17 05:00:00|145914.8|145784.8|145827.8|145697.8|145918.8|145788.8|145785.3|145663.9|569
1631855100000|2021-09-17 05:05:00|145824.3|145694.3|145815.3|145685.3|145832.9|145702.9|145806.4|145676.4|530
1631855400000|2021-09-17 05:10:00|145815|145685|145839.1|145709.1|145856.8|145740.3|145809.3|145679.3|430
1631855700000|2021-09-17 05:15:00|145836.7|145706.7|145902.2|145772.2|145913.4|145783.4|145782.4|145661.6|466
1631856000000|2021-09-17 05:20:00|145903.8|145773.8|145763.1|145633.1|145931.8|145804.7|145732.8|145620.6|688
1631856300000|2021-09-17 05:25:00|145748.1|145658.1|145718.7|145588.7|145786.9|145658.4|145675.7|145560.4|769
1631856600000|2021-09-17 05:30:00|145715.2|145585.2|145699.2|145569.2|145731.9|145618|145652.7|145538.8|584
1631856900000|2021-09-17 05:35:00|145702.2|145572.2|145794.3|145664.3|145807.3|145691.6|145676.7|145564.9|572
1631857200000|2021-09-17 05:40:00|145794.5|145664.5|145683.1|145553.1|145828.9|145709.1|145652.7|145546.8|599
1631857500000|2021-09-17 05:45:00|145682|145552|145641.7|145551.7|145701.7|145591|145640.6|145522.2|447
1631857800000|2021-09-17 05:50:00|145663.9|145533.9|145667.2|145537.2|145699.2|145572.6|145626.2|145492.9|435
1631858100000|2021-09-17 05:55:00|145665.8|145535.8|145688.6|145558.6|145704|145578.1|145659.5|145535.8|503
1631858400000|2021-09-17 06:00:00|145690.2|145560.2|145735.5|145645.5|145814|145684|145637.8|145507.8|836
1631858700000|2021-09-17 06:05:00|145739.4|145649.4|145782.5|145692.5|145814.6|145698|145739.4|145620.7|1002
1631859000000|2021-09-17 06:10:00|145779.8|145689.8|145808.7|145718.7|145901.6|145782.1|145778.1|145668.2|711
1631859300000|2021-09-17 06:15:00|145808.6|145718.6|145962.4|145872.4|145986.1|145878.8|145784.3|145694.3|695
1631859600000|2021-09-17 06:20:00|145964.8|145874.8|145877.4|145747.4|145983.5|145874.8|145832.3|145723.3|721
1631859900000|2021-09-17 06:25:00|145878.5|145748.5|145928.1|145838.1|145946.1|145847.4|145857.9|145748.5|634
1631860200000|2021-09-17 06:30:00|145929.1|145839.1|145819.5|145729.5|146003.1|145913.1|145801.8|145711.8|746
1631860500000|2021-09-17 06:35:00|145818.9|145728.9|145773.7|145683.7|145863|145773|145727.4|145637.4|867
1631860800000|2021-09-17 06:40:00|145780.6|145690.6|145685.8|145595.8|145790.9|145700.9|145670.8|145580.8|679
1631861100000|2021-09-17 06:45:00|145685.4|145595.4|145697.5|145607.5|145770.6|145680.6|145668.6|145578.6|938
1631861400000|2021-09-17 06:50:00|145702.5|145612.5|145577|145487|145705.4|145615.4|145565.3|145475.3|655
1631861700000|2021-09-17 06:55:00|145578.9|145488.9|145527.8|145437.8|145581.4|145488.9|145434.2|145344.2|866
1631862000000|2021-09-17 07:00:00|145527.4|145437.4|145499|145409|145693.7|145603.7|145485.8|145395.8|901
1631862300000|2021-09-17 07:05:00|145500.2|145410.2|145467.2|145377.2|145534.2|145444.2|145399|145309|964
1631862600000|2021-09-17 07:10:00|145477.8|145387.8|145546.3|145456.3|145559.3|145469.3|145464.7|145374.7|864
1631862900000|2021-09-17 07:15:00|145548.1|145458.1|145619.4|145529.4|145748.2|145658.2|145531.6|145441.6|707
1631863200000|2021-09-17 07:20:00|145620.9|145530.9|145557.1|145467.1|145680.5|145590.5|145462.2|145372.2|833
1631863500000|2021-09-17 07:25:00|145557.9|145467.9|145582.2|145492.2|145594|145504|145513|145423|821
1631863800000|2021-09-17 07:30:00|145582.6|145492.6|145563.9|145473.9|145628.1|145538.1|145538.8|145448.8|701
1631864100000|2021-09-17 07:35:00|145564|145474|145559|145469|145573.9|145483.9|145507|145417|759
1631864400000|2021-09-17 07:40:00|145559.7|145469.7|145649.4|145559.4|145670.9|145580.9|145557.7|145467.7|758
1631864700000|2021-09-17 07:45:00|145648.4|145558.4|145797.1|145707.1|145847.6|145757.6|145648.4|145558.4|795
1631865000000|2021-09-17 07:50:00|145795.6|145705.6|145829.1|145739.1|145830.7|145740.7|145726|145636|902
1631865300000|2021-09-17 07:55:00|145826.6|145736.6|145830.5|145740.5|145856.8|145766.8|145794.3|145704.3|606
1631865600000|2021-09-17 08:00:00|145827.9|145737.9|145936.7|145846.7|146014.5|145924.5|145812.1|145722.1|767
1631865900000|2021-09-17 08:05:00|145938.2|145848.2|145972.8|145882.8|146000|145910|145934.7|145844.7|787
1631866200000|2021-09-17 08:10:00|145974.5|145884.5|145913.4|145823.4|145985.5|145895.5|145878.9|145788.9|805
1631866500000|2021-09-17 08:15:00|145913.7|145823.7|145995.4|145905.4|146024.3|145934.3|145896.7|145806.7|829
1631866800000|2021-09-17 08:20:00|146001.2|145911.2|146124|146034|146172.3|146082.3|145986.3|145896.3|755
1631867100000|2021-09-17 08:25:00|146124.1|146034.1|146166|146076|146254.2|146164.2|146117.7|146027.7|768
1631867400000|2021-09-17 08:30:00|146166.1|146076.1|146242.7|146152.7|146261.9|146171.9|146160.9|146070.9|746
1631867700000|2021-09-17 08:35:00|146242.3|146152.3|146109.8|146019.8|146252.5|146162.5|146108.8|146018.8|759
1631868000000|2021-09-17 08:40:00|146111.9|146021.9|146110.9|146020.9|146162.4|146072.4|146049.2|145959.2|799
1631868300000|2021-09-17 08:45:00|146110.4|146020.4|146184.4|146094.4|146197.3|146107.3|146110.4|146020.4|798
1631868600000|2021-09-17 08:50:00|146184|146094|146176.3|146086.3|146197|146107|146124.3|146034.3|730
1631868900000|2021-09-17 08:55:00|146175.8|146085.8|146152.3|146062.3|146206.1|146116.1|146105|146015|732
1631869200000|2021-09-17 09:00:00|146155|146065|146166.7|146076.7|146198.7|146108.7|146137.1|146047.1|773
1631869500000|2021-09-17 09:05:00|146166.4|146076.4|146247.2|146157.2|146279.7|146189.7|146162.4|146072.4|841
1631869800000|2021-09-17 09:10:00|146246.4|146156.4|146281.4|146191.4|146285|146195|146239|146149|801
1631870100000|2021-09-17 09:15:00|146280.7|146190.7|146284.5|146194.5|146333|146243|146257.4|146167.4|659
1631870400000|2021-09-17 09:20:00|146283.6|146193.6|146275.5|146185.5|146327.5|146237.5|146265.3|146175.3|607
1631870700000|2021-09-17 09:25:00|146275.1|146185.1|146361.2|146271.2|146363.8|146273.8|146266.1|146176.1|700
1631871000000|2021-09-17 09:30:00|146360.3|146270.3|146299.5|146209.5|146432.7|146342.7|146299.5|146209.5|761
1631871300000|2021-09-17 09:35:00|146304.7|146214.7|146440.9|146350.9|146474.5|146384.5|146298.9|146208.9|679
1631871600000|2021-09-17 09:40:00|146443.2|146353.2|146508.4|146418.4|146523.6|146433.6|146421|146331|816
1631871900000|2021-09-17 09:45:00|146508.9|146418.9|146510.5|146420.5|146662.3|146572.3|146486.4|146396.4|747
1631872200000|2021-09-17 09:50:00|146511.7|146421.7|146486.5|146396.5|146570.8|146480.8|146452.4|146362.4|744
1631872500000|2021-09-17 09:55:00|146486.3|146396.3|146320.2|146230.2|146518.7|146428.7|146296.3|146206.3|743
1631872800000|2021-09-17 10:00:00|146316.8|146226.8|146298.7|146208.7|146402.9|146312.9|146218.2|146128.2|762
1631873100000|2021-09-17 10:05:00|146296.3|146206.3|146273.7|146183.7|146318.5|146228.5|146263.4|146173.4|688
1631873400000|2021-09-17 10:10:00|146273.3|146183.3|146471.4|146381.4|146476.7|146386.7|146270.5|146180.5|721
1631873700000|2021-09-17 10:15:00|146465.5|146375.5|146499.6|146409.6|146519.8|146429.8|146456.2|146366.2|841
1631874000000|2021-09-17 10:20:00|146497|146407|146516.2|146426.2|146544.7|146454.7|146491.7|146401.7|696
1631874300000|2021-09-17 10:25:00|146514.4|146424.4|146443.3|146353.3|146599.8|146509.8|146400.1|146310.1|763
1631874600000|2021-09-17 10:30:00|146442.6|146352.6|146336.3|146246.3|146459.3|146369.3|146328.9|146238.9|697
1631874900000|2021-09-17 10:35:00|146336.2|146246.2|146366.1|146276.1|146380.7|146290.7|146293.6|146203.6|882
1631875200000|2021-09-17 10:40:00|146369.1|146279.1|146379.1|146289.1|146428.5|146338.5|146333.2|146243.2|813
1631875500000|2021-09-17 10:45:00|146379.6|146289.6|146364.6|146274.6|146402|146312|146334.5|146244.5|705
1631875800000|2021-09-17 10:50:00|146364.5|146274.5|146335.1|146245.1|146424.9|146334.9|146319.6|146229.6|755
1631876100000|2021-09-17 10:55:00|146335.4|146245.4|146312.8|146222.8|146399.1|146309.1|146231.5|146141.5|872
1631876400000|2021-09-17 11:00:00|146312.4|146222.4|146151.6|146061.6|146314.3|146224.3|146143.5|146053.5|761
1631876700000|2021-09-17 11:05:00|146152.1|146062.1|146265|146175|146286.6|146196.6|146148.3|146058.3|784
1631877000000|2021-09-17 11:10:00|146262.3|146172.3|146315.1|146225.1|146348.8|146258.8|146212.6|146122.6|658
1631877300000|2021-09-17 11:15:00|146318.9|146228.9|146215.4|146125.4|146331.8|146241.8|146144.8|146054.8|846
1631877600000|2021-09-17 11:20:00|146215.7|146125.7|146266.4|146176.4|146298|146208|146212.7|146122.7|812
1631877900000|2021-09-17 11:25:00|146270.7|146180.7|146325.2|146235.2|146325.2|146235.2|146235.2|146145.2|766
1631878200000|2021-09-17 11:30:00|146325.1|146235.1|146340.1|146250.1|146393.7|146303.7|146297.8|146207.8|706
1631878500000|2021-09-17 11:35:00|146340|146250|146347.9|146257.9|146370.7|146280.7|146296|146206|719
1631878800000|2021-09-17 11:40:00|146354.1|146264.1|146261.7|146171.7|146359.5|146269.5|146221.2|146131.2|721
1631879100000|2021-09-17 11:45:00|146260.6|146170.6|146103.5|146013.5|146317.3|146227.3|146094.6|146004.6|886
1631879400000|2021-09-17 11:50:00|146102.7|146012.7|146204.4|146114.4|146206.3|146116.3|146096.8|146006.8|763
1631879700000|2021-09-17 11:55:00|146207|146117|146199.5|146109.5|146227.8|146137.8|146164.6|146074.6|749
1631880000000|2021-09-17 12:00:00|146203.1|146113.1|145918.8|145828.8|146203.1|146113.1|145868.2|145778.2|798
1631880300000|2021-09-17 12:05:00|145917.9|145827.9|145930.1|145840.1|146068.3|145978.3|145870.2|145780.2|824
1631880600000|2021-09-17 12:10:00|145930.8|145840.8|145960.3|145870.3|146032.8|145942.8|145915.7|145825.7|851
1631880900000|2021-09-17 12:15:00|145961.2|145871.2|145965.5|145875.5|146156.5|146066.5|145938.1|145848.1|802
1631881200000|2021-09-17 12:20:00|145965.2|145875.2|146093.6|146003.6|146112.7|146022.7|145909.2|145819.2|693
1631881500000|2021-09-17 12:25:00|146097.6|146007.6|145936.3|145846.3|146143.6|146053.6|145923.2|145833.2|837
1631881800000|2021-09-17 12:30:00|145937.7|145847.7|145964.8|145874.8|146023.7|145933.7|145935.9|145845.9|823
1631882100000|2021-09-17 12:35:00|145964.6|145874.6|146075.3|145985.3|146216.1|146126.1|145957.7|145867.7|744
1631882400000|2021-09-17 12:40:00|146077|145987|146195.7|146105.7|146207.8|146117.8|146063.2|145973.2|870
1631882700000|2021-09-17 12:45:00|146195.3|146105.3|146201.7|146111.7|146227.1|146137.1|146158.7|146068.7|736
1631883000000|2021-09-17 12:50:00|146204.2|146114.2|146252.5|146162.5|146311.9|146221.9|146173.1|146083.1|788
1631883300000|2021-09-17 12:55:00|146253.9|146163.9|146189.4|146099.4|146291.6|146201.6|146143.9|146053.9|788
1631883600000|2021-09-17 13:00:00|146187.9|146097.9|146137.7|146047.7|146229.4|146139.4|146130.5|146040.5|880
1631883900000|2021-09-17 13:05:00|146137.2|146047.2|146047.4|145957.4|146165.2|146075.2|146038.6|145948.6|864
1631884200000|2021-09-17 13:10:00|146048.2|145958.2|146068.9|145978.9|146081.7|145991.7|145983.8|145893.8|865
1631884500000|2021-09-17 13:15:00|146067.1|145977.1|146102.5|146012.5|146120.7|146030.7|146011.9|145921.9|767
1631884800000|2021-09-17 13:20:00|146112.3|146022.3|146333.6|146243.6|146334.4|146244.4|146108.9|146018.9|755
1631885100000|2021-09-17 13:25:00|146333.5|146243.5|146489|146399|146526.9|146436.9|146270.4|146180.4|843
1631885400000|2021-09-17 13:30:00|146488|146398|146356.2|146266.2|146529.3|146439.3|146241.4|146151.4|946
1631885700000|2021-09-17 13:35:00|146353.3|146263.3|146295|146205|146400|146310|146282.7|146192.7|811
1631886000000|2021-09-17 13:40:00|146290.4|146200.4|146272|146182|146338|146248|146235|146145|927
1631886300000|2021-09-17 13:45:00|146273.7|146183.7|146234.2|146144.2|146282.4|146192.4|146199.4|146109.4|882
1631886600000|2021-09-17 13:50:00|146235.8|146145.8|146423|146333|146449.4|146359.4|146233.7|146143.7|862
1631886900000|2021-09-17 13:55:00|146424.5|146334.5|146584.9|146454.9|146594|146482.2|146352.9|146262.9|793
1631887200000|2021-09-17 14:00:00|146583.1|146453.1|146536.3|146446.3|146669.2|146579.2|146520.4|146430.4|883
1631887500000|2021-09-17 14:05:00|146536.6|146446.6|146533.5|146443.5|146558.9|146468.9|146517.4|146427.4|741
1631887800000|2021-09-17 14:10:00|146531.9|146441.9|146713.9|146623.9|146745.6|146655.6|146531.2|146441.2|905
1631888100000|2021-09-17 14:15:00|146714.8|146624.8|146810.9|146720.9|146848.2|146758.2|146669.8|146579.8|940
1631888400000|2021-09-17 14:20:00|146811.7|146721.7|146931.4|146841.4|146949.1|146859.1|146765.8|146675.8|893
1631888700000|2021-09-17 14:25:00|146933.6|146843.6|147033.7|146943.7|147058.2|146968.2|146918.9|146828.9|821
1631889000000|2021-09-17 14:30:00|147034.6|146944.6|146943.3|146853.3|147174.7|147084.7|146872.2|146782.2|897
1631889300000|2021-09-17 14:35:00|146943.8|146853.8|146914.2|146824.2|147057.9|146967.9|146892.3|146802.3|867
1631889600000|2021-09-17 14:40:00|146911.6|146821.6|147038.9|146948.9|147112|147022|146906.2|146816.2|852
1631889900000|2021-09-17 14:45:00|147048.6|146958.6|147375|147285|147429|147339|147048.6|146958.6|846
1631890200000|2021-09-17 14:50:00|147376.2|147286.2|147197.9|147107.9|147456.7|147366.7|147197.3|147107.3|928
1631890500000|2021-09-17 14:55:00|147196.2|147106.2|147375.2|147285.2|147548|147458|147195.1|147105.1|974
1631890800000|2021-09-17 15:00:00|147374.9|147284.9|147579|147489|147619.3|147529.3|147348.5|147258.5|918
1631891100000|2021-09-17 15:05:00|147581|147491|147640.6|147550.6|147640.6|147550.6|147465.5|147375.5|903
1631891400000|2021-09-17 15:10:00|147647.9|147557.9|147573.9|147483.9|147748.5|147658.5|147572.5|147482.5|936
1631891700000|2021-09-17 15:15:00|147575|147485|147556.1|147466.1|147697.6|147607.6|147550|147460|865
1631892000000|2021-09-17 15:20:00|147556|147466|147581.2|147491.2|147591.6|147501.6|147471|147381|769
1631892300000|2021-09-17 15:25:00|147581.4|147491.4|147646.7|147556.7|147648.8|147558.8|147570|147480|707
1631892600000|2021-09-17 15:30:00|147648.6|147558.6|147523.5|147433.5|147693|147603|147467.8|147377.8|925
1631892900000|2021-09-17 15:35:00|147516.7|147426.7|147399.3|147309.3|147572.4|147482.4|147306.2|147216.2|906
1631893200000|2021-09-17 15:40:00|147404.3|147314.3|147317.5|147227.5|147462.8|147372.8|147295.3|147205.3|936
1631893500000|2021-09-17 15:45:00|147316.4|147226.4|147326.4|147236.4|147342.6|147252.6|147289.1|147199.1|762
1631893800000|2021-09-17 15:50:00|147327|147237|147428.5|147338.5|147478.5|147388.5|147327|147237|816
1631894100000|2021-09-17 15:55:00|147430.9|147340.9|147441|147351|147444|147354|147364|147274|724
1631894400000|2021-09-17 16:00:00|147441.6|147351.6|147443.4|147353.4|147506.7|147395.8|147369.5|147252.5|881
1631894700000|2021-09-17 16:05:00|147444.9|147354.9|147460.6|147370.6|147470.4|147380.4|147431.4|147341.4|752
1631895000000|2021-09-17 16:10:00|147464.1|147374.1|147558.7|147468.7|147585.4|147495.4|147429|147339|760
1631895300000|2021-09-17 16:15:00|147557.4|147467.4|147572.5|147482.5|147628.7|147538.7|147511.7|147421.7|699
1631895600000|2021-09-17 16:20:00|147582.8|147492.8|147441|147351|147585.7|147495.7|147432.5|147342.5|602
1631895900000|2021-09-17 16:25:00|147440.5|147350.5|147550|147460|147569.1|147479.1|147435.2|147345.2|672
1631896200000|2021-09-17 16:30:00|147548.1|147458.1|147519.1|147429.1|147548.5|147458.5|147460.1|147370.1|616
1631896500000|2021-09-17 16:35:00|147519.2|147429.2|147473.2|147383.2|147528.8|147438.8|147461.9|147371.9|629
1631896800000|2021-09-17 16:40:00|147469.6|147379.6|147559.6|147469.6|147577.3|147487.3|147461.9|147371.9|600
1631897100000|2021-09-17 16:45:00|147560.6|147470.6|147507.8|147417.8|147561.9|147471.9|147482.5|147392.5|677
1631897400000|2021-09-17 16:50:00|147506.8|147416.8|147539.6|147449.6|147555.2|147465.2|147469.2|147379.2|681
1631897700000|2021-09-17 16:55:00|147535.5|147445.5|147525.5|147435.5|147555.2|147465.2|147517.2|147427.2|621
1631898000000|2021-09-17 17:00:00|147525.1|147435.1|147565.4|147475.4|147653.8|147563.8|147522.5|147432.5|704
1631898300000|2021-09-17 17:05:00|147569.5|147479.5|147553.4|147463.4|147577.9|147487.9|147533.2|147443.2|579
1631898600000|2021-09-17 17:10:00|147553.2|147463.2|147570.8|147480.8|147575.9|147485.9|147537|147447|468
1631898900000|2021-09-17 17:15:00|147572|147482|147565.3|147475.3|147575.2|147485.2|147530.6|147440.6|480
1631899200000|2021-09-17 17:20:00|147566.9|147476.9|147571.4|147481.4|147579.8|147489.8|147530.6|147440.6|470
1631899500000|2021-09-17 17:25:00|147571.1|147481.1|147482|147392|147602.2|147512.2|147481.4|147391.4|674
1631899800000|2021-09-17 17:30:00|147482.2|147392.2|147531.9|147441.9|147563.6|147473.6|147481.4|147391.4|690
1631900100000|2021-09-17 17:35:00|147535|147445|147525.2|147435.2|147548|147451.3|147513|147410.6|430
1631900400000|2021-09-17 17:40:00|147526.7|147436.7|147572.6|147482.6|147580.9|147490.9|147515.6|147425.6|429
1631900700000|2021-09-17 17:45:00|147572.7|147482.7|147777.2|147687.2|147812.6|147708.3|147563.1|147473.1|658
1631901000000|2021-09-17 17:50:00|147776.2|147686.2|147830.8|147740.8|147833.4|147743.4|147752.5|147662.5|618
1631901300000|2021-09-17 17:55:00|147828.3|147738.3|147790|147700|147849.1|147759.1|147789.5|147699.5|582
1631901600000|2021-09-17 18:00:00|147790.1|147700.1|147770.1|147680.1|147809.6|147719.6|147762.3|147661.2|553
1631901900000|2021-09-17 18:05:00|147771.3|147681.3|147758.8|147668.8|147805.2|147715.2|147736.3|147623.5|531
1631902200000|2021-09-17 18:10:00|147759.3|147669.3|147791.8|147701.8|147803.8|147713.8|147758.5|147654.4|672
1631902500000|2021-09-17 18:15:00|147792|147702|147759.2|147669.2|147798.3|147708.3|147744.9|147654.9|567
1631902800000|2021-09-17 18:20:00|147757.6|147667.6|147707.5|147617.5|147765.2|147675.2|147691.8|147601.8|494
1631903100000|2021-09-17 18:25:00|147706.5|147616.5|147805.1|147715.1|147825|147735|147697.1|147607.1|521
1631903400000|2021-09-17 18:30:00|147804.2|147714.2|147823.2|147733.2|147828.3|147738.3|147775|147668.3|482
1631903700000|2021-09-17 18:35:00|147823.1|147733.1|147803.1|147713.1|147898.1|147808.1|147744.7|147654.7|467
1631904000000|2021-09-17 18:40:00|147803.3|147713.3|147648.5|147558.5|147811.7|147721.7|147644.7|147538|505
1631904300000|2021-09-17 18:45:00|147649.8|147559.8|147642.6|147552.6|147705|147584.6|147635.8|147531.8|552
1631904600000|2021-09-17 18:50:00|147642.4|147552.4|147645|147555|147662.5|147571.9|147620.4|147500.5|515
1631904900000|2021-09-17 18:55:00|147647.5|147557.5|147581.5|147491.5|147689|147599|147556.3|147441.7|665
1631905200000|2021-09-17 19:00:00|147581.1|147491.1|147566.8|147436.8|147609.5|147501|147507.5|147410.5|722
1631905500000|2021-09-17 19:05:00|147568.4|147438.4|147522.7|147392.7|147573.7|147449.9|147488.7|147378.3|524
1631905800000|2021-09-17 19:10:00|147519.6|147389.6|147531|147401|147542.1|147435.5|147498.7|147386.6|322
1631906100000|2021-09-17 19:15:00|147530.7|147400.7|147523.6|147393.6|147543.6|147417.1|147491.6|147376.3|323
1631906400000|2021-09-17 19:20:00|147523.3|147393.3|147484.4|147394.4|147524.8|147416|147467.8|147362|374
1631906700000|2021-09-17 19:25:00|147485.5|147395.5|147476.9|147386.9|147503.4|147413.4|147447.3|147357.3|377
1631907000000|2021-09-17 19:30:00|147473.5|147383.5|147443.9|147353.9|147482.9|147388.1|147427.8|147329.3|339
1631907300000|2021-09-17 19:35:00|147442.7|147352.7|147448.9|147358.9|147456.4|147366.4|147424.2|147334.2|382
1631907600000|2021-09-17 19:40:00|147448.6|147358.6|147403.1|147313.1|147452.7|147362.7|147370.4|147280.4|495
1631907900000|2021-09-17 19:45:00|147403.3|147313.3|147504.8|147414.8|147540.5|147429.1|147392.4|147302.4|521
1631908200000|2021-09-17 19:50:00|147505.6|147415.6|147482.8|147392.8|147533.8|147429.1|147482.8|147380.5|428
1631908500000|2021-09-17 19:55:00|147489|147399|147560.2|147430.2|147620.6|147505|147487.1|147385.9|710
1631908800000|2021-09-17 20:00:00|147556.4|147426.4|147562.2|147472.2|147567.1|147477.1|147514.1|147403.7|514
1631909100000|2021-09-17 20:05:00|147547.9|147457.9|147557.8|147467.8|147581|147483.1|147536.4|147431.9|195
1631909400000|2021-09-17 20:10:00|147559.8|147469.8|147649.3|147519.3|147656.2|147543|147554.4|147464.4|331
1631909700000|2021-09-17 20:15:00|147649.9|147519.9|147666.1|147536.1|147702.9|147592.5|147649.9|147519.9|215
1631910000000|2021-09-17 20:20:00|147669.5|147539.5|147708.3|147578.3|147724.8|147618.7|147661.9|147531.9|287
1631910300000|2021-09-17 20:25:00|147707.6|147577.6|147748.5|147658.5|147766.2|147662.3|147695.6|147565.6|328
1631910600000|2021-09-17 20:30:00|147751.2|147661.2|147845|147612.9|147850.5|147685.8|147733.3|147594|303
1631910900000|2021-09-17 20:35:00|147841.3|147607.3|147774.5|147644.5|147883.3|147672.7|147767.3|147571|154
1631911200000|2021-09-17 20:40:00|147776.3|147646.3|147839|147709|147920|147747.6|147773.3|147633|191
1631911500000|2021-09-17 20:45:00|147841.2|147711.2|147862.4|147732.4|147944|147741.4|147804.9|147638.9|137
1631911800000|2021-09-17 20:50:00|147849.6|147719.6|147915|147785|148029.4|147824.8|147833|147586.8|265
1631912100000|2021-09-17 20:55:00|147924.7|147794.7|147830.7|147700.7|148022.8|147805.3|147798.3|147567|226
1632081600000|2021-09-19 20:00:00|147596.9|147241.9|147541.1|147186.1|147596.9|147241.9|147541.1|147186.1|2
1632085800000|2021-09-19 21:10:00|147642.6|147287.6|147804.2|147449.2|147864.8|147509.8|147642.6|147287.6|22
1632086100000|2021-09-19 21:15:00|147827.3|147472.3|147797.9|147442.9|147896.1|147541.1|147777.2|147422.2|41
1632086400000|2021-09-19 21:20:00|147775.6|147420.6|147780.4|147425.4|147796.5|147441.5|147769.6|147414.6|11
1632086700000|2021-09-19 21:25:00|147775.7|147420.7|147895.9|147540.9|147895.9|147540.9|147775.6|147420.6|10
1632087000000|2021-09-19 21:30:00|147785.1|147430.1|147802.4|147447.4|147846.3|147491.3|147778.6|147423.6|32
1632087300000|2021-09-19 21:35:00|147803.4|147448.4|147777.5|147422.5|147803.4|147448.4|147775.6|147420.6|11
1632087600000|2021-09-19 21:40:00|147776.5|147421.5|147778|147423|147781.2|147426.2|147776.5|147421.5|4
1632088200000|2021-09-19 21:50:00|147777.7|147422.7|147775.6|147420.6|147785.6|147430.6|147775.6|147420.6|8
1632088500000|2021-09-19 21:55:00|147783.3|147428.3|147896.3|147546.3|147896.3|147546.3|147760.8|147410.8|19
1632088800000|2021-09-19 22:00:00|147756.5|147406.5|147814.2|147514.2|147896|147563.6|147756.5|147406.5|436
1632089100000|2021-09-19 22:05:00|147807.1|147507.1|147787.8|147487.8|147915.5|147615.5|147676.5|147376.5|320
1632089400000|2021-09-19 22:10:00|147857.7|147557.7|147826.1|147526.1|147876.4|147576.4|147707.6|147407.6|331
1632089700000|2021-09-19 22:15:00|147860|147560|147787|147487|147872.1|147572.1|147685.6|147385.6|315
1632090000000|2021-09-19 22:20:00|147785.4|147485.4|147818.7|147518.7|147863.8|147563.8|147613.3|147313.3|283
1632090300000|2021-09-19 22:25:00|147813.5|147513.5|147774.1|147474.1|147871.1|147571.1|147693.9|147393.9|236
1632090600000|2021-09-19 22:30:00|147774.4|147474.4|147750|147450|147853.1|147553.1|147676.3|147376.3|403
1632090900000|2021-09-19 22:35:00|147771.6|147471.6|147783.8|147483.8|147897.5|147597.5|147707.2|147407.2|317
1632091200000|2021-09-19 22:40:00|147784.7|147484.7|147830.8|147530.8|147866.6|147566.6|147735.3|147435.3|348
1632091500000|2021-09-19 22:45:00|147822.1|147522.1|147799.3|147499.3|147948.3|147648.3|147751.5|147451.5|388
1632091800000|2021-09-19 22:50:00|147722.3|147422.3|147864.5|147564.5|147924.1|147624.1|147718|147422.3|475
1632092100000|2021-09-19 22:55:00|147841.6|147541.6|147801.9|147501.9|147936.4|147636.4|147751|147451|571
1632092400000|2021-09-19 23:00:00|147806.7|147506.7|147812.7|147512.7|147889.9|147589.9|147752.8|147452.8|664
1632092700000|2021-09-19 23:05:00|147835|147535|147847.3|147547.3|147904.4|147604.4|147794.8|147494.8|590
1632093000000|2021-09-19 23:10:00|147853.7|147553.7|147857|147557|147888.6|147625|147755|147465|584
1632093300000|2021-09-19 23:15:00|147859.5|147559.5|147840.1|147540.1|147917.7|147617.7|147700|147464.6|462
1632093600000|2021-09-19 23:20:00|147837|147537|147939.6|147639.6|148004.6|147743.8|147698|147458.8|546
1632093900000|2021-09-19 23:25:00|147940|147640|147948.4|147648.4|147997.6|147729.6|147832.8|147532.8|612
1632094200000|2021-09-19 23:30:00|147945.2|147645.2|147831.7|147531.7|147967.7|147672.6|147803.4|147503.4|649
1632094500000|2021-09-19 23:35:00|147830.6|147530.6|147845.2|147545.2|147885.1|147585.1|147773.9|147489.7|278
1632094800000|2021-09-19 23:40:00|147884.5|147584.5|147926.9|147626.9|147967.4|147667.4|147756|147472.6|371
1632095100000|2021-09-19 23:45:00|147924.6|147624.6|147848.8|147548.8|148009.2|147746.5|147817|147541.2|757
1632095400000|2021-09-19 23:50:00|147844.2|147544.2|147914.5|147614.5|147965.3|147665.3|147730.7|147513.6|799
1632095700000|2021-09-19 23:55:00|147919.9|147619.9|147904.4|147607.5|147969.9|147715|147834|147557.7|738
1632096000000|2021-09-20 00:00:00|147903.7|147603.7|147775.8|147475.8|147914.4|147699.9|147758.2|147458.2|397
1632096300000|2021-09-20 00:05:00|147785.3|147485.3|147815.2|147515.2|147907|147613|147723.6|147438.5|1103
1632096600000|2021-09-20 00:10:00|147798.7|147498.7|147874.8|147603.7|147918.7|147628.3|147716|147432.7|1038
1632096900000|2021-09-20 00:15:00|147878.7|147606.6|147852.2|147552.2|147906.1|147633.5|147690.8|147421.1|947
1632097200000|2021-09-20 00:20:00|147830.5|147549.7|147912.5|147619|147946.8|147681|147683.8|147422.3|842
1632097500000|2021-09-20 00:25:00|147915.2|147624.1|147883.8|147642.2|147926.8|147755.6|147805.5|147603|384
1632097800000|2021-09-20 00:30:00|147889.8|147624.2|147893|147593|147960.4|147714.1|147802.9|147574|424
1632098100000|2021-09-20 00:35:00|147892.9|147592.9|147872|147572|147911|147611|147857.1|147557.1|360
1632098400000|2021-09-20 00:40:00|147870.5|147570.5|147869.1|147569.1|147899|147599|147838.6|147538.6|190
1632098700000|2021-09-20 00:45:00|147876.2|147576.2|147892.8|147592.8|147936.9|147636.9|147851|147551|339
1632099000000|2021-09-20 00:50:00|147911.5|147611.5|147933|147633|147933|147633|147817.6|147517.6|390
1632099300000|2021-09-20 00:55:00|147898.5|147598.5|147922.8|147622.8|147937.5|147637.5|147870.4|147570.4|180
1632099600000|2021-09-20 01:00:00|147911.4|147611.4|147916.9|147616.9|147935.1|147635.1|147887.4|147587.4|302
1632099900000|2021-09-20 01:05:00|147912.2|147612.2|147912.6|147612.6|147937.7|147637.7|147886.4|147586.4|214
1632100200000|2021-09-20 01:10:00|147912.8|147612.8|147921.3|147652.2|147951.3|147658.1|147883.9|147595.1|267
1632100500000|2021-09-20 01:15:00|147923.9|147649.8|147933.4|147633.4|147949|147664.1|147901|147628.2|196
1632100800000|2021-09-20 01:20:00|147936.9|147636.9|147935.6|147702.5|147976.1|147784.3|147892.7|147628.9|353
1632101100000|2021-09-20 01:25:00|147961.4|147701.1|147940.5|147671.3|147983.9|147791.1|147897.8|147605.8|495
1632101400000|2021-09-20 01:30:00|147939.5|147675.3|147938.2|147673.6|147966|147758.7|147881.4|147636.6|320
1632101700000|2021-09-20 01:35:00|147940.8|147668.7|147931|147710.8|147966.8|147774.9|147882.9|147652.9|290
1632102000000|2021-09-20 01:40:00|147935.9|147691.4|147879.9|147749.9|147969.1|147763.1|147878.8|147673|321
1632102300000|2021-09-20 01:45:00|147881.1|147751.1|147917.1|147701.6|147957.9|147768.2|147881.1|147690.4|312
1632102600000|2021-09-20 01:50:00|147913.8|147704.7|147922.9|147707.3|147954.4|147781.9|147863.9|147685.1|405
1632102900000|2021-09-20 01:55:00|147866.6|147694.2|147942.5|147727.2|147965.1|147784.1|147865.1|147694.2|321
1632103200000|2021-09-20 02:00:00|147940.6|147720.9|147939.4|147717.9|147961.4|147787.9|147877.8|147698.3|286
1632103500000|2021-09-20 02:05:00|147936.5|147711.7|147935.5|147718.3|147954.6|147785.5|147873.7|147699.6|379
1632103800000|2021-09-20 02:10:00|147936|147714.8|147999.5|147869.5|148055.8|147925.8|147883.5|147703.1|495
1632104100000|2021-09-20 02:15:00|147994.9|147864.9|148004.2|147874.2|148040.3|147910.3|147986.9|147820.2|384
1632104400000|2021-09-20 02:20:00|148001.5|147871.5|148031.9|147901.9|148032.3|147902.3|147990|147860|376
1632104700000|2021-09-20 02:25:00|148032|147902|148361.2|148103.9|148389.3|148111.7|147994.8|147864.8|510
1632105000000|2021-09-20 02:30:00|148361.6|148099.1|148346.7|148122.6|148393.6|148239.1|148319.5|148019.5|399
1632105300000|2021-09-20 02:35:00|148348.1|148122.4|148397.8|148184.7|148523.4|148393.4|148323.2|148103.1|597
1632105600000|2021-09-20 02:40:00|148395.7|148190.8|148362.3|148232.3|148421|148241.6|148351.2|148164|284
1632105900000|2021-09-20 02:45:00|148366.4|148236.4|148411.7|148196.3|148415.4|148251.5|148348.6|148163.5|248
1632106200000|2021-09-20 02:50:00|148409.3|148241.1|148386.1|148256.1|148420.5|148256.1|148365.5|148186.9|252
1632106500000|2021-09-20 02:55:00|148415.5|148202.7|148416.5|148286.5|148464.7|148295.2|148374.9|148189.3|335
1632106800000|2021-09-20 03:00:00|148438|148308|148429.7|148299.7|148460.6|148330.6|148410.4|148246.8|361
1632107100000|2021-09-20 03:05:00|148430|148300|148433.8|148303.8|148462.7|148332.7|148418.9|148288.9|284
1632107400000|2021-09-20 03:10:00|148431.9|148301.9|148439|148309|148468.6|148317.3|148406|148247.3|380
1632107700000|2021-09-20 03:15:00|148437.6|148307.6|148355.6|148225.6|148471.3|148322.3|148355.6|148225.6|396
1632108000000|2021-09-20 03:20:00|148352.9|148222.9|148314.3|148184.3|148430.1|148256.8|148281.5|148143|461
1632108300000|2021-09-20 03:25:00|148320.1|148190.1|148371.5|148241.5|148430.7|148254.3|148316.4|148145|328
1632108600000|2021-09-20 03:30:00|148367.7|148237.7|148374.2|148244.2|148420.5|148268|148349.2|148175.5|409
1632108900000|2021-09-20 03:35:00|148372.8|148242.8|148372.3|148242.3|148418.9|148251|148324.6|148163.3|309
1632109200000|2021-09-20 03:40:00|148372.4|148242.4|148375.4|148245.4|148419|148255.2|148352.1|148172|280
1632109500000|2021-09-20 03:45:00|148375.5|148245.5|148367.2|148237.2|148399.4|148269.4|148363|148233|380
1632109800000|2021-09-20 03:50:00|148368.9|148238.9|148352.4|148222.4|148390.6|148245.5|148339.1|148175.7|219
1632110100000|2021-09-20 03:55:00|148352|148222|148394|148264|148423|148264.1|148336.9|148180|237
1632110400000|2021-09-20 04:00:00|148394.3|148264.3|148386.5|148256.5|148430.3|148307.1|148345.9|148195|339
1632110700000|2021-09-20 04:05:00|148426.5|148217.4|148347.2|148217.2|148432.9|148262.1|148345.3|148188.3|285
1632111000000|2021-09-20 04:10:00|148350.8|148220.8|148351.1|148221.1|148416.6|148241|148331.1|148183.2|270
1632111300000|2021-09-20 04:15:00|148351|148221|148376.4|148246.4|148434|148281.4|148334.4|148184|378
1632111600000|2021-09-20 04:20:00|148370|148240|148391.4|148261.4|148402.6|148272.6|148364|148234|251
1632111900000|2021-09-20 04:25:00|148393.4|148263.4|148387.3|148257.3|148447|148316.9|148383|148216.4|237
1632112200000|2021-09-20 04:30:00|148387.5|148257.5|148423|148293|148471|148310.9|148384.7|148233|261
1632112500000|2021-09-20 04:35:00|148418.5|148288.5|148469.5|148339.5|148503.5|148340.6|148418.5|148280.3|258
1632112800000|2021-09-20 04:40:00|148468|148338|148423.8|148293.8|148469.3|148339.3|148419.4|148289.4|249
1632113100000|2021-09-20 04:45:00|148415.5|148285.5|148393.3|148263.3|148433.2|148303.2|148384.1|148254.1|268
1632113400000|2021-09-20 04:50:00|148395.9|148265.9|148383.8|148253.8|148424.8|148265.9|148354.6|148194.5|243
1632113700000|2021-09-20 04:55:00|148374.7|148244.7|148418.6|148288.6|148472.4|148291.4|148369.6|148187.5|243
1632114000000|2021-09-20 05:00:00|148416.2|148286.2|148442.6|148312.6|148451.3|148324.7|148401.6|148241.4|417
1632114300000|2021-09-20 05:05:00|148432|148302|148419.5|148289.5|148479|148319.2|148405|148236|387
1632114600000|2021-09-20 05:10:00|148419.2|148289.2|148463.7|148333.7|148473.2|148343.2|148394.6|148264.6|394
1632114900000|2021-09-20 05:15:00|148457.5|148327.5|148409.7|148279.7|148460.1|148330.1|148366.6|148229|367
1632115200000|2021-09-20 05:20:00|148410.4|148280.4|148418.2|148288.2|148422.2|148303.3|148379.3|148270.1|321
1632115500000|2021-09-20 05:25:00|148416.2|148286.2|148267.9|148137.9|148416.2|148286.2|148229.7|148122.7|624
1632115800000|2021-09-20 05:30:00|148269.4|148139.4|148264.9|148134.9|148296.2|148166.2|148233.6|148103.6|672
1632116100000|2021-09-20 05:35:00|148266.4|148136.4|148242.9|148112.9|148281.2|148151.2|148218.4|148088.4|575
1632116400000|2021-09-20 05:40:00|148243.2|148113.2|148192.2|148062.2|148246.1|148116.5|148159.1|148045|593
1632116700000|2021-09-20 05:45:00|148192.5|148062.5|148061.3|147931.3|148209.3|148079.3|148033.5|147903.5|790
1632117000000|2021-09-20 05:50:00|148050|147920|148082|147952|148103.5|147973.5|148030.5|147900.5|791
1632117300000|2021-09-20 05:55:00|148076|147946|148120|147990|148181|148020.3|148050.7|147898|658
1632117600000|2021-09-20 06:00:00|148122.3|147992.3|148249.2|148159.2|148257.1|148167.1|148085.9|147976.4|728
1632117900000|2021-09-20 06:05:00|148248.5|148158.5|148284.6|148194.6|148300.2|148210.2|148244|148132.9|687
1632118200000|2021-09-20 06:10:00|148286.8|148196.8|148296.1|148206.1|148300.7|148210.7|148265.8|148175.8|820
1632118500000|2021-09-20 06:15:00|148297.1|148207.1|148528.3|148438.3|148532.5|148442.5|148290.7|148200.7|816
1632118800000|2021-09-20 06:20:00|148523.1|148433.1|148447.5|148357.5|148528|148438|148418|148328|745
1632119100000|2021-09-20 06:25:00|148447.7|148357.7|148274.9|148184.9|148447.7|148357.7|148207.8|148117.8|677
1632119400000|2021-09-20 06:30:00|148272.3|148182.3|148223.6|148133.6|148293.8|148203.8|148204.8|148114.8|880
1632119700000|2021-09-20 06:35:00|148219.3|148129.3|148482.9|148392.9|148518.8|148428.8|148100.8|148010.8|763
1632120000000|2021-09-20 06:40:00|148483.1|148393.1|148548.9|148458.9|148584|148494|148337.7|148231|783
1632120300000|2021-09-20 06:45:00|148551.4|148461.4|148580.5|148490.5|148637.9|148547.9|148502.7|148412.7|873
1632120600000|2021-09-20 06:50:00|148579.8|148489.8|148527.1|148437.1|148646.4|148556.4|148503.5|148413.5|824
1632120900000|2021-09-20 06:55:00|148526.4|148436.4|148380.2|148290.2|148528.2|148438.2|148371.1|148281.1|723
1632121200000|2021-09-20 07:00:00|148381.6|148291.6|148396|148306|148570.9|148480.9|148317.9|148227.9|898
1632121500000|2021-09-20 07:05:00|148396.2|148306.2|148351.5|148261.5|148402.9|148312.9|148165|148075|824
1632121800000|2021-09-20 07:10:00|148353.6|148263.6|148361.6|148271.6|148443.6|148353.6|148295.9|148205.9|896
1632122100000|2021-09-20 07:15:00|148361.7|148271.7|148405.4|148315.4|148584.2|148494.2|148360.1|148270.1|822
1632122400000|2021-09-20 07:20:00|148405.5|148315.5|148550.2|148460.2|148629.8|148539.8|148392.8|148302.8|798
1632122700000|2021-09-20 07:25:00|148550.4|148460.4|148617.5|148527.5|148643.7|148553.7|148522.2|148432.2|768
1632123000000|2021-09-20 07:30:00|148618.1|148528.1|148270.8|148180.8|148663.5|148573.5|148227.4|148137.4|914
1632123300000|2021-09-20 07:35:00|148269.9|148179.9|148335.7|148245.7|148394.1|148304.1|148215.2|148125.2|794
1632123600000|2021-09-20 07:40:00|148334.4|148244.4|148213.4|148123.4|148360|148270|148212.5|148122.5|799
1632123900000|2021-09-20 07:45:00|148211.8|148121.8|148103|148013|148216|148126|148060.7|147970.7|842
1632124200000|2021-09-20 07:50:00|148102.6|148012.6|148134.4|148044.4|148225.1|148135.1|148099.4|148009.4|854
1632124500000|2021-09-20 07:55:00|148134.3|148044.3|148031.9|147941.9|148147.8|148057.8|148000|147910|819
1632124800000|2021-09-20 08:00:00|148031.7|147941.7|148002.3|147912.3|148158.9|148068.9|147993.6|147903.6|810
1632125100000|2021-09-20 08:05:00|148000.8|147910.8|148116|148026|148124.8|148034.8|147960.9|147870.9|790
1632125400000|2021-09-20 08:10:00|148116.3|148026.3|148199.3|148109.3|148224.8|148134.8|148112.2|148022.2|612
1632125700000|2021-09-20 08:15:00|148198.7|148108.7|148048.5|147958.5|148202|148112|147994.1|147904.1|877
1632126000000|2021-09-20 08:20:00|148048.6|147958.6|148114.7|148024.7|148176.3|148086.3|148032.5|147942.5|771
1632126300000|2021-09-20 08:25:00|148113.1|148023.1|148022.5|147932.5|148167.8|148077.8|147999.8|147909.8|785
1632126600000|2021-09-20 08:30:00|148020.3|147930.3|148043.7|147953.7|148249|148159|148015.1|147925.1|831
1632126900000|2021-09-20 08:35:00|148045.2|147955.2|147817.8|147727.8|148054|147964|147810.1|147720.1|735
1632127200000|2021-09-20 08:40:00|147819.7|147729.7|147839.1|147749.1|147842.1|147752.1|147753|147663|700
1632127500000|2021-09-20 08:45:00|147841|147751|147880.5|147790.5|147945.4|147855.4|147798.3|147708.3|820
1632127800000|2021-09-20 08:50:00|147882|147792|147963.8|147873.8|147963.8|147873.8|147795.5|147705.5|838
1632128100000|2021-09-20 08:55:00|147963|147873|147954|147864|148048.7|147958.7|147938.5|147848.5|842
1632128400000|2021-09-20 09:00:00|147953.7|147863.7|148213.1|148123.1|148213.7|148123.7|147953.2|147863.2|803
1632128700000|2021-09-20 09:05:00|148213.4|148123.4|148104.2|148014.2|148224.3|148134.3|148094.9|148004.9|835
1632129000000|2021-09-20 09:10:00|148103.3|148013.3|148128.7|148038.7|148189.3|148099.3|148040.9|147950.9|917
1632129300000|2021-09-20 09:15:00|148130.4|148040.4|148084.8|147994.8|148220.3|148130.3|148064.1|147974.1|891
1632129600000|2021-09-20 09:20:00|148083.9|147993.9|148037.5|147947.5|148096|148006|147952.1|147862.1|811
1632129900000|2021-09-20 09:25:00|148039|147949|147994.8|147904.8|148074.4|147984.4|147928|147838|871
1632130200000|2021-09-20 09:30:00|148000|147910|147962.7|147872.7|148007.9|147917.9|147890.7|147800.7|913
1632130500000|2021-09-20 09:35:00|147962.4|147872.4|147914.6|147824.6|148002.3|147912.3|147890.2|147800.2|891
1632130800000|2021-09-20 09:40:00|147914|147824|148051.8|147961.8|148064.7|147974.7|147894.3|147804.3|876
1632131100000|2021-09-20 09:45:00|148051.2|147961.2|148141|148051|148175.8|148085.8|148022.5|147932.5|777
1632131400000|2021-09-20 09:50:00|148141.6|148051.6|148049.1|147959.1|148142.2|148052.2|148041.5|147951.5|702
1632131700000|2021-09-20 09:55:00|148051.5|147961.5|148076.9|147986.9|148082.9|147992.9|148045.9|147955.9|709
1632132000000|2021-09-20 10:00:00|148077|147987|147853|147763|148080|147990|147847|147757|760
1632132300000|2021-09-20 10:05:00|147854.1|147764.1|147797.9|147707.9|147905.7|147815.7|147773|147683|745
1632132600000|2021-09-20 10:10:00|147798.2|147708.2|147760.9|147670.9|147799.3|147709.3|147715.7|147625.7|721
1632132900000|2021-09-20 10:15:00|147761.8|147671.8|147742|147652|147769.8|147679.8|147706.9|147616.9|734
1632133200000|2021-09-20 10:20:00|147741.4|147651.4|147789.1|147699.1|147847.7|147757.7|147699.1|147609.1|684
1632133500000|2021-09-20 10:25:00|147790.9|147700.9|147685.8|147595.8|147798.6|147708.6|147622.8|147532.8|881
1632133800000|2021-09-20 10:30:00|147685.7|147595.7|147604.5|147514.5|147717.9|147627.9|147555.8|147465.8|801
1632134100000|2021-09-20 10:35:00|147603.6|147513.6|147656|147566|147662.2|147572.2|147568.8|147478.8|856
1632134400000|2021-09-20 10:40:00|147655.7|147565.7|147665.7|147575.7|147694|147604|147644.3|147554.3|830
1632134700000|2021-09-20 10:45:00|147663.2|147573.2|147818.3|147728.3|147828.6|147738.6|147640.8|147550.8|764
1632135000000|2021-09-20 10:50:00|147818.2|147728.2|147870.3|147780.3|147874|147784|147768|147678|603
1632135300000|2021-09-20 10:55:00|147871.3|147781.3|147936.4|147846.4|147943.8|147853.8|147864.3|147774.3|707
1632135600000|2021-09-20 11:00:00|147937.7|147847.7|148041.1|147951.1|148137.1|148047.1|147931.2|147841.2|772
1632135900000|2021-09-20 11:05:00|148040.9|147950.9|148010.2|147920.2|148075.7|147985.7|148010.2|147920.2|595
1632136200000|2021-09-20 11:10:00|148012.6|147922.6|148010.1|147920.1|148045.9|147955.9|147981.2|147891.2|594
1632136500000|2021-09-20 11:15:00|148012.2|147922.2|148012|147922|148040.8|147950.8|147959.7|147869.7|603
1632136800000|2021-09-20 11:20:00|148007.2|147917.2|147914.3|147824.3|148052|147962|147882.9|147792.9|715
1632137100000|2021-09-20 11:25:00|147913.3|147823.3|147893.5|147803.5|148015.3|147925.3|147848.7|147758.7|774
1632137400000|2021-09-20 11:30:00|147898.6|147808.6|148069.7|147979.7|148136.5|148046.5|147896.4|147806.4|810
1632137700000|2021-09-20 11:35:00|148072.8|147982.8|147948|147858|148080.9|147990.9|147908.3|147818.3|873
1632138000000|2021-09-20 11:40:00|147948.5|147858.5|148139.7|148049.7|148230.1|148140.1|147946.7|147856.7|814
1632138300000|2021-09-20 11:45:00|148145.9|148055.9|148059.7|147969.7|148174.8|148084.8|147965.9|147875.9|798
1632138600000|2021-09-20 11:50:00|148060.7|147970.7|148170|148080|148205.5|148115.5|148029.1|147939.1|800
1632138900000|2021-09-20 11:55:00|148169|148079|148231.9|148141.9|148237.4|148147.4|148073.1|147983.1|704
1632139200000|2021-09-20 12:00:00|148226.9|148136.9|148151.3|148061.3|148332.2|148242.2|148133.2|148043.2|771
1632139500000|2021-09-20 12:05:00|148149.4|148059.4|148134.2|148044.2|148192.2|148102.2|148027.1|147937.1|855
1632139800000|2021-09-20 12:10:00|148136.1|148046.1|148020.4|147930.4|148136.1|148046.1|147947.2|147857.2|858
1632140100000|2021-09-20 12:15:00|148017.4|147927.4|148042.8|147952.8|148097.7|148007.7|147948|147858|865
1632140400000|2021-09-20 12:20:00|148043.6|147953.6|148060.3|147970.3|148099.8|148009.8|147966|147876|819
1632140700000|2021-09-20 12:25:00|148058|147968|148175.6|148085.6|148225.7|148135.7|148044.1|147954.1|867
1632141000000|2021-09-20 12:30:00|148175.7|148085.7|148093.2|148003.2|148202.6|148112.6|148009.4|147919.4|815
1632141300000|2021-09-20 12:35:00|148093|148003|147838.9|147748.9|148120.4|148030.4|147811.6|147721.6|965
1632141600000|2021-09-20 12:40:00|147841.1|147751.1|147833.5|147743.5|147915|147825|147776.4|147686.4|963
1632141900000|2021-09-20 12:45:00|147825.5|147735.5|147827.6|147737.6|147896.5|147806.5|147763.9|147673.9|996
1632142200000|2021-09-20 12:50:00|147826.6|147736.6|147711.2|147621.2|147877.1|147787.1|147692.4|147602.4|883
1632142500000|2021-09-20 12:55:00|147712.7|147622.7|147700.3|147610.3|147814.5|147724.5|147630.1|147540.1|835
1632142800000|2021-09-20 13:00:00|147701.7|147611.7|147698.2|147608.2|147841.1|147751.1|147638.4|147548.4|869
1632143100000|2021-09-20 13:05:00|147700|147610|147538.3|147448.3|147734.2|147644.2|147518.3|147428.3|878
1632143400000|2021-09-20 13:10:00|147536.4|147446.4|147592.9|147502.9|147660.6|147570.6|147536.4|147446.4|803
1632143700000|2021-09-20 13:15:00|147593|147503|147750.9|147660.9|147758.5|147668.5|147538.5|147448.5|836
1632144000000|2021-09-20 13:20:00|147731.8|147641.8|147715.3|147625.3|147797.8|147707.8|147706.6|147616.6|668
1632144300000|2021-09-20 13:25:00|147719.5|147629.5|147735.8|147645.8|147790|147700|147662.4|147572.4|678
1632144600000|2021-09-20 13:30:00|147738.3|147648.3|147675.4|147585.4|147864.6|147774.6|147560.2|147470.2|774
1632144900000|2021-09-20 13:35:00|147674.4|147584.4|147763.3|147673.3|147814.4|147724.4|147649.9|147559.9|928
1632145200000|2021-09-20 13:40:00|147763.4|147673.4|147574.1|147484.1|147784.8|147694.8|147551.7|147461.7|976
1632145500000|2021-09-20 13:45:00|147573.5|147483.5|147643.7|147553.7|147714|147624|147539.9|147449.9|1022
1632145800000|2021-09-20 13:50:00|147642.1|147552.1|147882.6|147792.6|147918.7|147828.7|147636.7|147546.7|1015
1632146100000|2021-09-20 13:55:00|147875.3|147785.3|147823.4|147733.4|147996.4|147906.4|147759.8|147669.8|990
1632146400000|2021-09-20 14:00:00|147823.6|147733.6|148134.6|148044.6|148140.5|148050.5|147823.6|147733.6|1029
1632146700000|2021-09-20 14:05:00|148134.4|148044.4|148042.9|147952.9|148144.4|148054.4|147946|147856|1005
1632147000000|2021-09-20 14:10:00|148043.8|147953.8|147949.8|147859.8|148046.1|147956.1|147918.8|147828.8|930
1632147300000|2021-09-20 14:15:00|147949.5|147859.5|148232.4|148142.4|148266.6|148176.6|147949.3|147859.3|956
1632147600000|2021-09-20 14:20:00|148235.7|148145.7|148416.3|148326.3|148434|148344|148224.2|148134.2|953
1632147900000|2021-09-20 14:25:00|148417.2|148327.2|148304|148214|148417.6|148327.6|148175.4|148085.4|881
1632148200000|2021-09-20 14:30:00|148304.1|148214.1|148192.6|148102.6|148381.9|148291.9|148191.6|148101.6|1026
1632148500000|2021-09-20 14:35:00|148192.5|148102.5|148018.7|147928.7|148226.8|148136.8|148012.8|147922.8|944
1632148800000|2021-09-20 14:40:00|148019|147929|148056.5|147966.5|148082.8|147992.8|148006.3|147916.3|916
1632149100000|2021-09-20 14:45:00|148057.1|147967.1|147918.8|147788.8|148097.9|148007.9|147838|147731.2|942
1632149400000|2021-09-20 14:50:00|147920.3|147790.3|147832.9|147742.9|147981.6|147886|147768.6|147678.6|916
1632149700000|2021-09-20 14:55:00|147833.4|147743.4|147957.8|147867.8|148022.2|147932.2|147827.3|147737.3|832
1632150000000|2021-09-20 15:00:00|147956.6|147866.6|147845.7|147755.7|148056.9|147966.9|147816.9|147726.9|926
1632150300000|2021-09-20 15:05:00|147847.4|147757.4|147764.8|147674.8|147872.6|147782.6|147712|147622|735
1632150600000|2021-09-20 15:10:00|147764.7|147674.7|147752.6|147662.6|147776.3|147686.3|147656.6|147566.6|856
1632150900000|2021-09-20 15:15:00|147753.3|147663.3|147752.3|147662.3|147803.1|147713.1|147718.5|147628.5|886
1632151200000|2021-09-20 15:20:00|147752.7|147662.7|147649.3|147559.3|147755.6|147665.6|147649.3|147554.2|765
1632151500000|2021-09-20 15:25:00|147642|147552|147650.5|147560.5|147765.1|147645.5|147642|147552|748
1632151800000|2021-09-20 15:30:00|147646.3|147556.3|147785.5|147695.5|147816.8|147702.3|147626.2|147536.2|797
1632152100000|2021-09-20 15:35:00|147786.1|147696.1|147891|147801|147891.2|147801.2|147755.4|147665.4|793
1632152400000|2021-09-20 15:40:00|147889.5|147799.5|148015.6|147925.6|148021.7|147931.7|147889.4|147799.4|702
1632152700000|2021-09-20 15:45:00|148015.3|147925.3|147887.6|147797.6|148114.9|147984.9|147887|147797|772
1632153000000|2021-09-20 15:50:00|147887.4|147797.4|147967.4|147877.4|148096.8|148006.8|147868.5|147778.5|843
1632153300000|2021-09-20 15:55:00|147968|147878|148120.8|148030.8|148168.1|148078.1|147965.8|147875.8|766
1632153600000|2021-09-20 16:00:00|148119.1|148029.1|148102.7|148012.7|148120.6|148030.6|148020|147930|665
1632153900000|2021-09-20 16:05:00|148102.4|148012.4|148175.8|148085.8|148209.6|148119.6|148098.8|147986.8|804
1632154200000|2021-09-20 16:10:00|148176.3|148086.3|148066.2|147976.2|148192.7|148093.2|148040.5|147931.4|660
1632154500000|2021-09-20 16:15:00|148070.2|147980.2|148121.2|147991.2|148172.5|148082.5|147962.4|147853.2|768
1632154800000|2021-09-20 16:20:00|148121.1|147991.1|148231.2|148141.2|148262.8|148142.1|148096.4|147977.7|787
1632155100000|2021-09-20 16:25:00|148231.1|148141.1|148089.1|147999.1|148231.1|148141.1|148052.3|147923.3|759
1632155400000|2021-09-20 16:30:00|148117.5|147987.5|148193.7|148103.7|148263.9|148134|148115.2|147985.2|901
1632155700000|2021-09-20 16:35:00|148195.1|148105.1|148039.2|147949.2|148195.1|148105.1|148028|147938|735
1632156000000|2021-09-20 16:40:00|148040|147950|148106.7|148016.7|148142.3|148052.2|148020.6|147924.6|710
1632156300000|2021-09-20 16:45:00|148107.3|148017.3|148052.4|147962.4|148144|148050.1|148013.5|147912.4|648
1632156600000|2021-09-20 16:50:00|148054.1|147964.1|148107|148017|148114.2|148020.2|148050.1|147938.7|672
1632156900000|2021-09-20 16:55:00|148107.7|148017.7|148328.4|148198.4|148338.1|148211|148074.6|147965.6|737
1632157200000|2021-09-20 17:00:00|148331.2|148201.2|148350.5|148260.5|148374.8|148273|148315.6|148185.6|625
1632157500000|2021-09-20 17:05:00|148350.8|148260.8|148389.4|148259.4|148398.9|148283.6|148343.1|148239|687
1632157800000|2021-09-20 17:10:00|148388.8|148258.8|148344.9|148254.9|148400.9|148278.2|148336.8|148224|515
1632158100000|2021-09-20 17:15:00|148343|148253|148337.2|148247.2|148423.4|148333.4|148330.6|148220.6|609
1632158400000|2021-09-20 17:20:00|148334.7|148244.7|148319.9|148229.9|148345.1|148255.1|148316.6|148226.6|459
1632158700000|2021-09-20 17:25:00|148320|148230|148155|148065|148321.1|148231.1|148147.9|148022.8|521
1632159000000|2021-09-20 17:30:00|148156.4|148066.4|148165.4|148075.4|148178.6|148083.8|148148|148048.1|760
1632159300000|2021-09-20 17:35:00|148166.3|148076.3|148166.5|148076.5|148178.2|148088.2|148123.6|148022.5|869
1632159600000|2021-09-20 17:40:00|148167.4|148077.4|148206.7|148116.7|148210.2|148120.2|148159.7|148069.7|573
1632159900000|2021-09-20 17:45:00|148206.8|148116.8|148163|148073|148217.7|148127.7|148144.2|148040|747
1632160200000|2021-09-20 17:50:00|148162.3|148072.3|148181.5|148091.5|148187.6|148097.6|148158.2|148068.2|401
1632160500000|2021-09-20 17:55:00|148184.5|148094.5|148170.1|148080.1|148233.7|148121.9|148099.9|148002.5|724
1632160800000|2021-09-20 18:00:00|148170.5|148080.5|148236.9|148106.9|148267.8|148160.4|148134.6|148024.6|673
1632161100000|2021-09-20 18:05:00|148237.1|148107.1|148265.4|148175.4|148282.7|148183.5|148221.1|148107.1|659
1632161400000|2021-09-20 18:10:00|148263.4|148173.4|148270.2|148180.2|148296.5|148193.6|148251.9|148146.5|659
1632161700000|2021-09-20 18:15:00|148270.6|148180.6|148285.1|148155.1|148289.9|148199.9|148246.4|148143|799
1632162000000|2021-09-20 18:20:00|148284.7|148154.7|148309.8|148219.8|148319.4|148222.4|148259.1|148152.8|691
1632162300000|2021-09-20 18:25:00|148307.9|148217.9|148278.5|148188.5|148328.6|148218.9|148273.6|148169.3|822
1632162600000|2021-09-20 18:30:00|148279.2|148189.2|148337.1|148207.1|148337.1|148237.1|148217|148118.1|865
1632162900000|2021-09-20 18:35:00|148337.5|148207.5|148408.8|148318.8|148421.4|148331.4|148313.9|148206.1|466
1632163200000|2021-09-20 18:40:00|148408.9|148318.9|148310.6|148220.6|148409.1|148319.1|148291.8|148185.1|673
1632163500000|2021-09-20 18:45:00|148313.2|148223.2|148247.5|148117.5|148314|148224|148220.5|148112.1|845
1632163800000|2021-09-20 18:50:00|148247.4|148117.4|148216.1|148126.1|148258.2|148148.2|148180.6|148063.8|806
1632164100000|2021-09-20 18:55:00|148215.2|148125.2|148241.8|148111.8|148273.6|148173.7|148156.9|148066.9|835
1632164400000|2021-09-20 19:00:00|148245.8|148115.8|148121.5|148031.5|148260|148137.3|148112.8|147982.8|880
1632164700000|2021-09-20 19:05:00|148122.4|148032.4|148242.4|148112.4|148300.3|148170.3|148120.3|148028.9|689
1632165000000|2021-09-20 19:10:00|148242.5|148112.5|148292.2|148162.2|148301|148187.9|148193|148081.2|678
1632165300000|2021-09-20 19:15:00|148292.1|148162.1|148293.1|148163.1|148308.2|148188.9|148253|148123|709
1632165600000|2021-09-20 19:20:00|148292.3|148162.3|148223.6|148093.6|148292.5|148162.5|148191.4|148092.7|582
1632165900000|2021-09-20 19:25:00|148223.5|148093.5|148141.1|148011.1|148225.1|148112.8|148125|148008|513
1632166200000|2021-09-20 19:30:00|148140.8|148010.8|148085.9|147995.9|148150.9|148036.6|148079.6|147972.8|556
1632166500000|2021-09-20 19:35:00|148085.1|147995.1|148125|147995|148126|147996|148027.8|147897.8|657
1632166800000|2021-09-20 19:40:00|148125.7|147995.7|148124.2|147994.2|148159.6|148029.6|148077.6|147967.2|710
1632167100000|2021-09-20 19:45:00|148123.9|147993.9|148000.1|147870.1|148148.5|148031.3|147957.8|147827.8|604
1632167400000|2021-09-20 19:50:00|147982.3|147852.3|147894.3|147764.3|147987.1|147857.1|147820.2|147708.7|608
1632167700000|2021-09-20 19:55:00|147893.4|147763.4|147758.8|147628.8|147903.5|147773.5|147736.1|147606.1|675
1632168000000|2021-09-20 20:00:00|147759.1|147629.1|147764.3|147634.3|147770.1|147640.1|147719.9|147589.9|585
1632168300000|2021-09-20 20:05:00|147769.1|147639.1|147832.9|147702.9|147843.9|147713.9|147762|147632|671
1632168600000|2021-09-20 20:10:00|147828.5|147698.5|147835.9|147705.9|147878.3|147748.3|147810.3|147680.3|594
1632168900000|2021-09-20 20:15:00|147835.8|147705.8|147847.4|147717.4|147868.2|147738.2|147817.6|147688.2|448
1632169200000|2021-09-20 20:20:00|147858.2|147728.2|147949|147819|147950.8|147820.8|147835.5|147705.5|313
1632169500000|2021-09-20 20:25:00|147948.9|147818.9|147910.7|147780.7|147960.3|147854.5|147910.4|147780.4|263
1632169800000|2021-09-20 20:30:00|147910.5|147780.5|147932.1|147802.1|147954.5|147824.5|147910.5|147780.5|289
1632170100000|2021-09-20 20:35:00|147921.6|147791.6|147936.9|147806.9|147946.5|147816.5|147890|147775.4|267
1632170400000|2021-09-20 20:40:00|147935.8|147805.8|147995.7|147865.7|148009.2|147879.2|147935.8|147805.8|316
1632170700000|2021-09-20 20:45:00|147988.6|147858.6|147987|147857|148003|147873|147973.6|147843.6|140
1632171000000|2021-09-20 20:50:00|147986.2|147856.2|147978.9|147848.9|148029|147859.2|147967.5|147789|184
1632171300000|2021-09-20 20:55:00|147975.2|147845.2|147986.3|147697.8|148037.1|147874.6|147942.7|147675.9|276
1632171600000|2021-09-20 21:00:00|147984.4|147684.4|147838.6|147538.6|147986|147686|147838.6|147538.6|64
1632171900000|2021-09-20 21:05:00|147832.3|147532.3|147865.3|147565.3|147941|147641|147820.4|147520.4|122
1632172200000|2021-09-20 21:10:00|147866.1|147566.1|147908.4|147608.4|147963|147663|147822.7|147522.7|210
1632172500000|2021-09-20 21:15:00|147908|147608|147913.1|147613.1|148004|147704|147899.6|147599.6|141
1632172800000|2021-09-20 21:20:00|147914.1|147614.1|147914.3|147614.3|147919.7|147619.7|147898.6|147598.6|82
1632173100000|2021-09-20 21:25:00|147916.1|147616.1|147918.2|147618.2|147966.4|147666.4|147912.8|147612.8|84
1632173400000|2021-09-20 21:30:00|147917.1|147617.1|147912.6|147612.6|147967.5|147667.5|147912.6|147612.6|148
1632173700000|2021-09-20 21:35:00|147914.7|147614.7|147914.7|147614.7|147918.1|147618.1|147912.6|147612.6|70
1632174000000|2021-09-20 21:40:00|147916|147616|147913.2|147613.2|147920.5|147620.5|147892.7|147592.7|74
1632174300000|2021-09-20 21:45:00|147914.2|147614.2|147912.6|147612.6|147920.3|147620.3|147912.6|147612.6|71
1632174600000|2021-09-20 21:50:00|147912.8|147612.8|147932.1|147632.1|147967|147667|147912.5|147612.5|90
1632174900000|2021-09-20 21:55:00|147958.5|147658.5|147913.8|147613.8|147958.5|147658.5|147907.5|147607.5|94
1632175200000|2021-09-20 22:00:00|147931.7|147631.7|148080.1|147780.1|148210.6|147910.6|147912.7|147612.7|584
1632175500000|2021-09-20 22:05:00|148084.9|147784.9|148040.8|147740.8|148106.1|147806.1|148012.1|147712.1|844
1632175800000|2021-09-20 22:10:00|148042.7|147742.7|148053.3|147753.3|148108.1|147808.1|148026.7|147726.7|677
1632176100000|2021-09-20 22:15:00|148054.2|147754.2|148054.8|147754.8|148097.3|147797.3|148035.2|147735.2|403
1632176400000|2021-09-20 22:20:00|148059.8|147759.8|148098.1|147798.1|148114.6|147814.6|148031|147731|517
1632176700000|2021-09-20 22:25:00|148081.1|147781.1|148071|147771|148120|147820|148042.8|147742.8|420
1632177000000|2021-09-20 22:30:00|148068.8|147768.8|148078.2|147778.2|148121.2|147821.2|148025|147725|453
1632177300000|2021-09-20 22:35:00|148095|147795|148101.3|147801.3|148128|147828|148025|147725|581
1632177600000|2021-09-20 22:40:00|148095.4|147795.4|148089.4|147789.4|148125.6|147825.6|148049.3|147749.3|777
1632177900000|2021-09-20 22:45:00|148097.3|147797.3|148104.2|147804.2|148132|147832|148014.5|147714.5|743
1632178200000|2021-09-20 22:50:00|148101.2|147801.2|148031.6|147731.6|148134.5|147834.5|148003.5|147703.5|394
1632178500000|2021-09-20 22:55:00|148031.8|147731.8|148051|147751|148082.3|147782.3|148017.2|147717.2|401
1632178800000|2021-09-20 23:00:00|148049.7|147749.7|148141.1|147841.1|148149.5|147849.5|147966.2|147666.2|582
1632179100000|2021-09-20 23:05:00|148131.3|147831.3|148075.3|147775.3|148198.3|147898.3|148072.4|147772.4|464
1632179400000|2021-09-20 23:10:00|148075.7|147775.7|148090.1|147790.1|148107.1|147807.1|148074.5|147774.5|277
1632179700000|2021-09-20 23:15:00|148089.2|147789.2|148092.4|147792.4|148104.6|147804.6|148067.3|147767.3|253
1632180000000|2021-09-20 23:20:00|148092.3|147792.3|147961.6|147661.6|148105.6|147805.6|147943.9|147643.9|328
1632180300000|2021-09-20 23:25:00|147962.4|147662.4|147941.9|147664.1|147978.8|147678.8|147920.3|147620.3|281
1632180600000|2021-09-20 23:30:00|147946.2|147663.4|147972|147672|147974.7|147696.4|147927.7|147650.1|269
1632180900000|2021-09-20 23:35:00|147975.3|147675.3|147978.4|147678.4|147982.4|147704.2|147941.7|147666.7|271
1632181200000|2021-09-20 23:40:00|147977.7|147677.7|147961.2|147663.8|147990|147699.2|147930|147650.6|308
1632181500000|2021-09-20 23:45:00|147958.2|147662.5|147873.4|147582.6|147981.8|147685|147849.7|147581.3|428
1632181800000|2021-09-20 23:50:00|147875.9|147589.7|147883.8|147585.4|147902.9|147607.4|147847.4|147572.2|295
1632182100000|2021-09-20 23:55:00|147881.7|147581.7|147848.3|147548.3|147888.5|147606|147838.3|147547.2|282
1632182400000|2021-09-21 00:00:00|147863.1|147563.1|147780.9|147480.9|147881.2|147581.2|147559.9|147327|695
1632182700000|2021-09-21 00:05:00|147784.4|147484.4|147728|147428|148144.7|147844.7|147688.5|147388.5|873
1632183000000|2021-09-21 00:10:00|147725.6|147425.6|147780.1|147480.1|148126|147826|147685.1|147385.1|818
1632183300000|2021-09-21 00:15:00|147784.3|147484.3|148023.6|147723.6|148157.8|147857.8|147777.3|147477.3|833
1632183600000|2021-09-21 00:20:00|148024.2|147724.2|148050.9|147750.9|148072|147772|147976.2|147676.2|737
1632183900000|2021-09-21 00:25:00|148050|147750|148023.5|147723.5|148176.5|147876.5|148007.3|147707.3|850
1632184200000|2021-09-21 00:30:00|148027.2|147727.2|148029.7|147729.7|148091.7|147791.7|147998|147698|1082
1632184500000|2021-09-21 00:35:00|148028.3|147728.3|148056.1|147756.1|148067.4|147767.4|147998.5|147698.5|907
1632184800000|2021-09-21 00:40:00|148056.5|147756.5|148038.7|147738.7|148122.7|147822.7|148012|147712|920
1632185100000|2021-09-21 00:45:00|148040.6|147740.6|148031.1|147731.1|148083.5|147783.5|148004.2|147704.2|1025
1632185400000|2021-09-21 00:50:00|148030.2|147730.2|148035.6|147735.6|148061.4|147761.4|147939.5|147639.5|877
1632185700000|2021-09-21 00:55:00|148037.5|147737.5|148063.5|147933.5|148159|147944.7|147991|147691|811
1632186000000|2021-09-21 01:00:00|148103.7|147896.9|148030.7|147769.8|148135.4|147951.3|148016.8|147761.9|652
1632186300000|2021-09-21 01:05:00|148026|147770.6|148116.7|147828.6|148129.8|147877.6|147966.5|147745.1|771
1632186600000|2021-09-21 01:10:00|148118|147832.6|148059.4|147929.4|148132|147931.8|148033.4|147787|527
1632186900000|2021-09-21 01:15:00|148060.2|147930.2|148111.6|147981.6|148173.3|148001.1|148057.1|147893.8|362
1632187200000|2021-09-21 01:20:00|148113.8|147983.8|148158.5|148028.5|148214.5|148040.6|148108.2|147975.6|443
1632187500000|2021-09-21 01:25:00|148158.6|148028.6|148166.7|148036.7|148217.4|148053.1|148146.4|147997.7|402
1632187800000|2021-09-21 01:30:00|148166|148036|148153.7|148023.7|148267|148057.5|148145.2|147979.7|339
1632188100000|2021-09-21 01:35:00|148159.4|148029.4|148174.5|148044.5|148227|148048.3|148145.5|147982|354
1632188400000|2021-09-21 01:40:00|148172.6|148042.6|148168.8|148038.8|148204.9|148045.2|148149.5|147995.5|365
1632188700000|2021-09-21 01:45:00|148168.1|148038.1|148119.5|147989.5|148188.8|148058.8|148091.4|147961.4|484
1632189000000|2021-09-21 01:50:00|148118.1|147988.1|148114.7|147984.7|148152.2|147996|148094.6|147939.2|305
1632189300000|2021-09-21 01:55:00|148112.2|147982.2|148110.3|147980.3|148163.6|148005.7|148092.1|147929.1|410
1632189600000|2021-09-21 02:00:00|148110.5|147980.5|147894|147612.4|148111.3|147981.3|147836.6|147553.2|481
1632189900000|2021-09-21 02:05:00|147897|147608.6|147662.4|147532.4|147902.9|147612.1|147599.3|147400.3|594
1632190200000|2021-09-21 02:10:00|147662.9|147532.9|147656.9|147526.9|147703.6|147562.1|147644.8|147502.1|327
1632190500000|2021-09-21 02:15:00|147655.8|147525.8|147649.1|147519.1|147686.6|147549.5|147643.7|147470.7|291
1632190800000|2021-09-21 02:20:00|147661.4|147531.4|147596.9|147466.9|147686.3|147552|147581.3|147404.7|354
1632191100000|2021-09-21 02:25:00|147586.9|147456.9|147628.8|147410.4|147650.3|147467.2|147568.5|147379.8|309
1632191400000|2021-09-21 02:30:00|147634.7|147418.4|147643.9|147513.9|147692|147521|147571.1|147412.1|402
1632191700000|2021-09-21 02:35:00|147644.7|147514.7|147689.2|147463.9|147711.9|147518.3|147618.9|147443.5|464
1632192000000|2021-09-21 02:40:00|147691.4|147458.2|147653.4|147523.4|147723.5|147533.5|147639.3|147435.3|365
1632192300000|2021-09-21 02:45:00|147688.4|147487.9|147703.2|147465.6|147745.1|147535|147644.7|147447.2|297
1632192600000|2021-09-21 02:50:00|147704.9|147464.9|147787.3|147553.8|147798.7|147555|147653.2|147456.6|390
1632192900000|2021-09-21 02:55:00|147790.7|147549.1|147774.7|147474.7|147825|147595.2|147730|147440.1|404
1632193200000|2021-09-21 03:00:00|147762.1|147483.9|147761.8|147491.3|147788.1|147512|147731.4|147458.9|568
1632193500000|2021-09-21 03:05:00|147757.3|147489.8|147756.6|147484.3|147787.8|147520.8|147739.9|147459.3|451
1632193800000|2021-09-21 03:10:00|147756.3|147485.3|147758.3|147472|147790|147516.6|147734|147452.5|497
1632194100000|2021-09-21 03:15:00|147759.3|147476.7|147771.5|147557.6|147801.5|147602.8|147729.3|147456.4|458
1632194400000|2021-09-21 03:20:00|147780.2|147550.2|147760.3|147509.4|147802.5|147607.2|147708.4|147492.8|456
1632194700000|2021-09-21 03:25:00|147765.3|147509|147788.7|147520.2|147811.4|147581.6|147711.6|147477.4|388
1632195000000|2021-09-21 03:30:00|147782.4|147516.8|147774.3|147510.1|147797.3|147576.9|147706.9|147482.3|431
1632195300000|2021-09-21 03:35:00|147783.5|147510.7|147779.6|147489.1|147798.9|147513|147733.1|147472.4|477
1632195600000|2021-09-21 03:40:00|147774.3|147491.4|147745.1|147490.5|147792.8|147555.5|147685.5|147466|448
1632195900000|2021-09-21 03:45:00|147751.3|147492.2|147734.2|147493.4|147777.4|147542.5|147672.5|147463.4|378
1632196200000|2021-09-21 03:50:00|147765.5|147492|147726.3|147487.6|147789.2|147512.5|147720.4|147457.9|393
1632196500000|2021-09-21 03:55:00|147737.3|147483.1|147792.5|147523.7|147817.9|147533|147709|147436.1|330
1632196800000|2021-09-21 04:00:00|147789.1|147530.8|147719.7|147470.3|147813.9|147541.1|147694.7|147434|472
1632197100000|2021-09-21 04:05:00|147720.3|147471.5|147769|147469|147779.1|147508.3|147700.8|147459.5|478
1632197400000|2021-09-21 04:10:00|147770.1|147470.1|147758.5|147481.1|147783.6|147507.1|147719.7|147455.2|308
1632197700000|2021-09-21 04:15:00|147768|147482|147761.6|147461.6|147792.3|147546|147676|147459.1|272
1632198000000|2021-09-21 04:20:00|147775.5|147475.5|147750.3|147489.9|147782|147500.4|147716.9|147459.7|270
1632198300000|2021-09-21 04:25:00|147764.2|147475.2|147747.4|147480.5|147786.8|147501.5|147706.7|147452.7|328
1632198600000|2021-09-21 04:30:00|147742.3|147481.2|147753.1|147489.2|147779.1|147507.6|147726.3|147452.2|256
1632198900000|2021-09-21 04:35:00|147745.4|147483.7|147721.4|147499.9|147770.3|147546.8|147674.5|147462.1|237
1632199200000|2021-09-21 04:40:00|147727.4|147493.4|147758.8|147532.7|147771.1|147594.3|147699.1|147463.4|354
1632199500000|2021-09-21 04:45:00|147756.2|147548.9|147760.6|147543.8|147784.1|147615.6|147718.4|147520.9|379
1632199800000|2021-09-21 04:50:00|147761.1|147544.3|147758.1|147541.9|147772.6|147593.6|147688.3|147512|240
1632200100000|2021-09-21 04:55:00|147754.1|147541.1|147713.1|147583.1|147785.2|147596.8|147702.4|147511.4|228
1632200400000|2021-09-21 05:00:00|147711.6|147581.6|147571.6|147441.6|147760.9|147604.6|147560.5|147430.5|719
1632200700000|2021-09-21 05:05:00|147570.3|147440.3|147395.6|147265.6|147572.3|147442.3|147304.7|147157.6|895
1632201000000|2021-09-21 05:10:00|147397.7|147267.7|147376.2|147246.2|147404.4|147274.4|147360.4|147230.4|700
1632201300000|2021-09-21 05:15:00|147375.5|147245.5|147385.6|147255.6|147405.9|147275.9|147360.6|147230.6|762
1632201600000|2021-09-21 05:20:00|147384.9|147254.9|147354.4|147224.4|147400.6|147270.6|147343.8|147213.8|756
1632201900000|2021-09-21 05:25:00|147353.8|147223.8|147318.2|147188.2|147417.9|147287.9|147285.8|147155.8|802
1632202200000|2021-09-21 05:30:00|147316.2|147186.2|147326.9|147196.9|147342.7|147212.7|147299.6|147169.6|882
1632202500000|2021-09-21 05:35:00|147318.9|147188.9|147329.5|147199.5|147335.3|147205.3|147299.9|147169.9|562
1632202800000|2021-09-21 05:40:00|147328.5|147198.5|147291.1|147161.1|147345.7|147215.7|147228.2|147098.2|363
1632203100000|2021-09-21 05:45:00|147289.8|147159.8|147246.3|147116.3|147317.6|147187.6|147241.8|147111.8|799
1632203400000|2021-09-21 05:50:00|147249.2|147119.2|147276|147146|147342.6|147212.6|147249.2|147119.2|743
1632203700000|2021-09-21 05:55:00|147276.9|147146.9|147288.2|147158.2|147301|147171|147262.8|147132.8|749
1632204000000|2021-09-21 06:00:00|147286.4|147156.4|147257.2|147127.2|147340.8|147210.8|147242.8|147112.8|842
1632204300000|2021-09-21 06:05:00|147259.9|147129.9|147220.4|147090.4|147357.1|147227.1|147215.6|147085.6|874
1632204600000|2021-09-21 06:10:00|147221.2|147091.2|146787.4|146657.4|147221.2|147091.2|146773.9|146643.9|891
1632204900000|2021-09-21 06:15:00|146785.6|146655.6|146766.1|146636.1|146908.6|146778.6|146758.4|146628.4|896
1632205200000|2021-09-21 06:20:00|146767.5|146637.5|146864.5|146734.5|146894.4|146764.4|146757.4|146627.4|701
1632205500000|2021-09-21 06:25:00|146865.4|146735.4|146817.2|146687.2|146900.8|146770.8|146752|146622|707
1632205800000|2021-09-21 06:30:00|146820.6|146690.6|146689.8|146599.8|146820.6|146709.9|146680.3|146590.3|742
1632206100000|2021-09-21 06:35:00|146690|146600|146743.2|146653.2|146804.4|146712.7|146690|146600|714
1632206400000|2021-09-21 06:40:00|146744.4|146654.4|146843.1|146753.1|146915.2|146810.7|146676.3|146586.3|696
1632206700000|2021-09-21 06:45:00|146843.2|146753.2|146877.1|146787.1|146911.8|146801.6|146793.7|146703.7|802
1632207000000|2021-09-21 06:50:00|146877.3|146787.3|147060.2|146970.2|147061.9|146971.9|146835.4|146728.3|859
1632207300000|2021-09-21 06:55:00|147060|146970|147119.1|146989.1|147121.8|147007.3|146994.7|146904.7|876
1632207600000|2021-09-21 07:00:00|147098.8|147008.8|147205.3|147115.3|147212.6|147122.6|146929.4|146811.8|964
1632207900000|2021-09-21 07:05:00|147206.4|147116.4|147052|146962|147214.3|147124.3|147032.7|146942.7|829
1632208200000|2021-09-21 07:10:00|147051|146961|147044.7|146954.7|147056.8|146966.8|146954.8|146861.2|775
1632208500000|2021-09-21 07:15:00|147045.3|146955.3|147172.2|147082.2|147197.8|147107.8|147040.1|146950.1|714
1632208800000|2021-09-21 07:20:00|147169.7|147079.7|147188.8|147058.8|147192.5|147080|147005.5|146915.5|707
1632209100000|2021-09-21 07:25:00|147187.9|147057.9|147178.4|147088.4|147280.5|147190.5|147154.6|147052.2|835
1632209400000|2021-09-21 07:30:00|147180.3|147090.3|147243.1|147153.1|147246.4|147156.4|147137.3|147047.3|848
1632209700000|2021-09-21 07:35:00|147241.6|147151.6|147342.9|147252.9|147357.8|147267.8|147241.6|147151.6|759
1632210000000|2021-09-21 07:40:00|147337.7|147247.7|147285.8|147195.8|147366.8|147276.8|147278.8|147188.8|698
1632210300000|2021-09-21 07:45:00|147285.6|147195.6|147441.2|147311.2|147441.6|147328.8|147216.8|147126.8|767
1632210600000|2021-09-21 07:50:00|147441.6|147311.6|147314.6|147224.6|147445.6|147331.9|147314.1|147224.1|769
1632210900000|2021-09-21 07:55:00|147314.4|147224.4|147397.5|147307.5|147408.4|147318.4|147286|147196|783
1632211200000|2021-09-21 08:00:00|147398|147308|147386.9|147296.9|147406.5|147316.5|147302|147212|756
1632211500000|2021-09-21 08:05:00|147384.9|147294.9|147422.8|147332.8|147467.7|147377.7|147329.5|147239.5|838
1632211800000|2021-09-21 08:10:00|147423.4|147333.4|147451|147361|147504.6|147414.6|147374.2|147284.2|709
1632212100000|2021-09-21 08:15:00|147450.4|147360.4|147525.9|147395.9|147568|147478|147364.1|147274.1|803
1632212400000|2021-09-21 08:20:00|147527.3|147397.3|147633.6|147543.6|147662.2|147572.2|147494.7|147379.8|888
1632212700000|2021-09-21 08:25:00|147635.4|147545.4|147597.8|147507.8|147657.9|147567.9|147558.6|147468.6|674
1632213000000|2021-09-21 08:30:00|147597.4|147507.4|147548|147458|147693.4|147603.4|147515.8|147425.8|830
1632213300000|2021-09-21 08:35:00|147548.4|147458.4|147473.7|147383.7|147635.2|147545.2|147454.3|147364.3|770
1632213600000|2021-09-21 08:40:00|147467.1|147377.1|147292.6|147202.6|147474.2|147384.2|147214.2|147124.2|797
1632213900000|2021-09-21 08:45:00|147293.3|147203.3|147263.9|147173.9|147341.9|147251.9|147185.3|147095.3|765
1632214200000|2021-09-21 08:50:00|147268|147178|147353.6|147263.6|147373.4|147283.4|147186|147078.5|852
1632214500000|2021-09-21 08:55:00|147354|147264|147526.9|147436.9|147580.3|147490.3|147353.1|147263.1|810
1632214800000|2021-09-21 09:00:00|147528.9|147438.9|147534|147444|147640.5|147550.5|147484.2|147394.2|846
1632215100000|2021-09-21 09:05:00|147538|147448|147477|147387|147540.4|147450.4|147440.6|147350.6|777
1632215400000|2021-09-21 09:10:00|147476|147386|147379.8|147289.8|147476|147386|147351.9|147261.9|559
1632215700000|2021-09-21 09:15:00|147380.5|147290.5|147487.1|147397.1|147520.2|147430.2|147376.5|147286.5|701
1632216000000|2021-09-21 09:20:00|147496|147406|147594.8|147504.8|147626.9|147536.9|147488.3|147398.3|738
1632216300000|2021-09-21 09:25:00|147595.5|147505.5|147549.9|147459.9|147598.5|147508.5|147525.1|147435.1|744
1632216600000|2021-09-21 09:30:00|147549.8|147459.8|147510.5|147420.5|147588.8|147498.8|147509.3|147419.3|662
1632216900000|2021-09-21 09:35:00|147510.2|147420.2|147492.3|147402.3|147524.8|147434.8|147419.6|147329.6|696
1632217200000|2021-09-21 09:40:00|147494.2|147404.2|147555|147465|147586.9|147496.9|147476.2|147386.2|649
1632217500000|2021-09-21 09:45:00|147555.5|147465.5|147520.5|147430.5|147585.5|147482|147517.4|147427.4|578
1632217800000|2021-09-21 09:50:00|147518.3|147428.3|147540|147450|147573.7|147483.7|147432.1|147342.1|667
1632218100000|2021-09-21 09:55:00|147539.4|147449.4|147549.7|147459.7|147571.2|147481.2|147534.7|147444.7|596
1632218400000|2021-09-21 10:00:00|147549.9|147459.9|147845.5|147715.5|147887.3|147782.9|147539.8|147449.8|773
1632218700000|2021-09-21 10:05:00|147849.1|147719.1|147776.3|147686.3|147864.9|147755.1|147741.5|147651.5|765
1632219000000|2021-09-21 10:10:00|147773.6|147683.6|147896.4|147806.4|147934.1|147844.1|147765.6|147675.6|790
1632219300000|2021-09-21 10:15:00|147902.4|147812.4|147875.8|147785.8|147956.2|147866.2|147847.7|147757.7|651
1632219600000|2021-09-21 10:20:00|147875.7|147785.7|147870.6|147780.6|147881.8|147791.8|147759.3|147669.3|716
1632219900000|2021-09-21 10:25:00|147869.7|147779.7|148148.1|148058.1|148159.8|148069.8|147831.6|147741.6|816
1632220200000|2021-09-21 10:30:00|148148.3|148058.3|148105.1|148015.1|148149.4|148059.4|147981.7|147891.7|802
1632220500000|2021-09-21 10:35:00|148104.7|148014.7|148080.1|147990.1|148160.6|148070.6|148058.9|147968.9|880
1632220800000|2021-09-21 10:40:00|148082|147992|148098.3|148008.3|148116.6|148026.6|148067.6|147977.6|803
1632221100000|2021-09-21 10:45:00|148098.6|148008.6|148067.4|147977.4|148129.1|148039.1|148052.2|147962.2|828
1632221400000|2021-09-21 10:50:00|148067|147977|148060.8|147970.8|148081.2|147991.2|148035.7|147945.7|612
1632221700000|2021-09-21 10:55:00|148060.5|147970.5|148191.8|148101.8|148217.6|148127.6|148055.2|147965.2|464
1632222000000|2021-09-21 11:00:00|148191.2|148101.2|148314.7|148224.7|148334.5|148244.5|148172.4|148082.4|677
1632222300000|2021-09-21 11:05:00|148314.3|148224.3|148277|148187|148408.3|148318.3|148273.9|148183.9|768
1632222600000|2021-09-21 11:10:00|148276.9|148186.9|148241.4|148151.4|148285.1|148195.1|148228.5|148138.5|729
1632222900000|2021-09-21 11:15:00|148241.1|148151.1|148134.4|148044.4|148249.8|148159.8|148121.5|148031.5|743
1632223200000|2021-09-21 11:20:00|148137.2|148047.2|148218.5|148128.5|148278.4|148188.4|148119.7|148029.7|583
1632223500000|2021-09-21 11:25:00|148219.8|148129.8|148347.4|148257.4|148353|148263|148196.5|148106.5|700
1632223800000|2021-09-21 11:30:00|148347.3|148257.3|148390.5|148300.5|148404.5|148314.5|148346.2|148256.2|614
1632224100000|2021-09-21 11:35:00|148397.7|148307.7|148317.3|148227.3|148420.8|148330.8|148317.3|148227.3|669
1632224400000|2021-09-21 11:40:00|148318|148228|148185.2|148095.2|148322|148232|148136.2|148046.2|682
1632224700000|2021-09-21 11:45:00|148184.5|148094.5|148062.5|147972.5|148210.9|148098.2|148025.2|147935.2|710
1632225000000|2021-09-21 11:50:00|148060.5|147970.5|148128.4|148038.4|148160.9|148070.9|148023.6|147933.6|606
1632225300000|2021-09-21 11:55:00|148127.4|148037.4|148155.9|148065.9|148175.2|148073.9|148021.1|147931.1|745
1632225600000|2021-09-21 12:00:00|148151.4|148061.4|148158.2|148068.2|148232.3|148142.3|148089.7|147999.7|768
1632225900000|2021-09-21 12:05:00|148159.4|148069.4|148036.1|147946.1|148168.5|148078.5|148025.7|147935.7|764
1632226200000|2021-09-21 12:10:00|148032.3|147942.3|148677.8|148547.8|148689.1|148559.1|147979|147889|804
1632226500000|2021-09-21 12:15:00|148687.4|148557.4|148429.4|148339.4|148696.7|148566.7|148244.9|148131.6|1008
1632226800000|2021-09-21 12:20:00|148447.6|148357.6|148314.6|148224.6|148458.3|148368.3|148296.9|148206.9|979
1632227100000|2021-09-21 12:25:00|148309.2|148219.2|148235|148105|148310.5|148220.5|148136.6|148046.6|737
1632227400000|2021-09-21 12:30:00|148234.3|148104.3|148305.8|148215.8|148448.1|148334.8|148197.5|148078.1|836
1632227700000|2021-09-21 12:35:00|148309|148219|148407.5|148317.5|148438.7|148348.7|148245.7|148155.7|919
1632228000000|2021-09-21 12:40:00|148408.1|148318.1|148271.6|148181.6|148486.3|148396.3|148249.4|148148.6|946
1632228300000|2021-09-21 12:45:00|148266.8|148176.8|148224.2|148134.2|148335.7|148238.6|148181.2|148091.2|824
1632228600000|2021-09-21 12:50:00|148223.2|148133.2|148393.5|148303.5|148427.6|148337.6|148219.1|148129.1|778
1632228900000|2021-09-21 12:55:00|148394.3|148304.3|148478.9|148388.9|148483.9|148393.9|148374.2|148284.2|826
1632229200000|2021-09-21 13:00:00|148477.2|148387.2|148453.3|148363.3|148584.2|148494.2|148418.4|148328.4|875
1632229500000|2021-09-21 13:05:00|148452|148362|148666.1|148576.1|148710.5|148613.2|148442.7|148352.7|939
1632229800000|2021-09-21 13:10:00|148666.3|148576.3|148662.1|148572.1|148677.1|148587.1|148520.2|148430.2|932
1632230100000|2021-09-21 13:15:00|148661.4|148571.4|148784.8|148694.8|148792.3|148702.3|148649.8|148559.8|861
1632230400000|2021-09-21 13:20:00|148785.2|148695.2|148707.3|148617.3|148838.3|148748.3|148667.9|148577.9|798
1632230700000|2021-09-21 13:25:00|148707.7|148617.7|148639.6|148549.6|148726.5|148636.5|148638|148548|882
1632231000000|2021-09-21 13:30:00|148639.3|148549.3|148737.4|148647.4|148818.4|148728.4|148609.8|148519.8|1012
1632231300000|2021-09-21 13:35:00|148736.5|148646.5|148581.4|148491.4|148754.1|148664.1|148553.7|148444|986
1632231600000|2021-09-21 13:40:00|148583|148493|148530.2|148440.2|148688.4|148598.4|148525|148435|1033
1632231900000|2021-09-21 13:45:00|148529.7|148439.7|148554|148464|148650.9|148547.9|148415.8|148325.8|1057
1632232200000|2021-09-21 13:50:00|148557.4|148467.4|148550.5|148460.5|148632.2|148536.3|148448.7|148358.7|1050
1632232500000|2021-09-21 13:55:00|148546.2|148456.2|148633|148543|148666.2|148576.2|148464.3|148374.3|1055
1632232800000|2021-09-21 14:00:00|148630.4|148540.4|148597.8|148507.8|148717.8|148627.8|148565.6|148475.6|1040
1632233100000|2021-09-21 14:05:00|148600.2|148510.2|148917.4|148827.4|148917.4|148827.4|148600.2|148501|1088
1632233400000|2021-09-21 14:10:00|148915.7|148825.7|148761.1|148671.1|148931.9|148841.9|148717|148627|1041
1632233700000|2021-09-21 14:15:00|148761|148671|148726.7|148636.7|148828.3|148738.3|148661|148571|956
1632234000000|2021-09-21 14:20:00|148723.9|148633.9|148935.6|148845.6|148960.1|148863.9|148698.4|148608.4|955
1632234300000|2021-09-21 14:25:00|148935.8|148845.8|148805.5|148715.5|149023|148933|148795.7|148705.7|922
1632234600000|2021-09-21 14:30:00|148807.4|148717.4|148945.1|148855.1|148959.4|148869.4|148733.2|148643.2|1019
1632234900000|2021-09-21 14:35:00|148945.4|148855.4|148789.5|148699.5|149005.4|148915.4|148787|148697|924
1632235200000|2021-09-21 14:40:00|148794.2|148704.2|148839|148749|148855.4|148765.4|148733.4|148643.4|906
1632235500000|2021-09-21 14:45:00|148838.9|148748.9|148842.5|148752.5|148933.7|148831.2|148783.2|148693.2|1033
1632235800000|2021-09-21 14:50:00|148843.3|148753.3|148841.5|148751.5|148915.9|148825.9|148816.6|148726.6|923
1632236100000|2021-09-21 14:55:00|148840.1|148750.1|148832.2|148742.2|148932.7|148842.7|148784.6|148694.6|929
1632236400000|2021-09-21 15:00:00|148831|148741|148672.4|148582.4|148849.5|148759.5|148665.3|148575.3|951
1632236700000|2021-09-21 15:05:00|148673.8|148583.8|148590|148500|148703.7|148613.7|148581.5|148490.7|862
1632237000000|2021-09-21 15:10:00|148590.3|148500.3|148592.1|148502.1|148647|148548.1|148529.9|148439.9|815
1632237300000|2021-09-21 15:15:00|148599|148509|148688.1|148598.1|148718.4|148628.4|148578.2|148484.5|846
1632237600000|2021-09-21 15:20:00|148686|148596|148718.6|148628.6|148721.1|148631.1|148614.6|148524.6|875
1632237900000|2021-09-21 15:25:00|148720|148630|148664.7|148574.7|148727.1|148637.1|148607.5|148517.5|888
1632238200000|2021-09-21 15:30:00|148656.7|148566.7|148517.8|148427.8|148656.7|148566.7|148514|148424|882
1632238500000|2021-09-21 15:35:00|148518.5|148428.5|148536.2|148446.2|148548.9|148458.9|148498.4|148408.4|947
1632238800000|2021-09-21 15:40:00|148536.9|148446.9|148463.2|148373.2|148547.3|148457.3|148384|148294|886
1632239100000|2021-09-21 15:45:00|148463|148373|148318.4|148228.4|148464.7|148374.7|148318|148228|810
1632239400000|2021-09-21 15:50:00|148315.6|148225.6|148359.9|148269.9|148365.2|148275.2|148204.6|148102.9|875
1632239700000|2021-09-21 15:55:00|148360.8|148270.8|148314|148224|148366.5|148276.5|148290.1|148200.1|842
1632240000000|2021-09-21 16:00:00|148309.6|148219.6|148273.3|148183.3|148412.7|148322.7|148240.7|148150.7|866
1632240300000|2021-09-21 16:05:00|148273.6|148183.6|148249|148159|148287.8|148197.8|148220.3|148127.7|845
1632240600000|2021-09-21 16:10:00|148248.5|148158.5|148257.6|148167.6|148296|148206|148220.4|148130.4|899
1632240900000|2021-09-21 16:15:00|148258.6|148168.6|148283|148193|148315|148225|148247.4|148147.1|833
1632241200000|2021-09-21 16:20:00|148283.4|148193.4|148261.7|148171.7|148303.4|148213.4|148234.2|148144.2|851
1632241500000|2021-09-21 16:25:00|148262.9|148172.9|148303.8|148213.8|148326|148215.3|148234.9|148144.9|753
1632241800000|2021-09-21 16:30:00|148304.1|148214.1|148290.2|148200.2|148328.1|148233.5|148285.4|148185.5|662
1632242100000|2021-09-21 16:35:00|148290.1|148200.1|148312.5|148222.5|148333.3|148228.9|148243.8|148153.8|722
1632242400000|2021-09-21 16:40:00|148314.7|148224.7|148292.5|148202.5|148349.4|148259.4|148282.5|148192.5|739
1632242700000|2021-09-21 16:45:00|148292|148202|148337.8|148247.8|148341|148251|148284.9|148194.9|689
1632243000000|2021-09-21 16:50:00|148339.5|148249.5|148314.7|148224.7|148372.9|148282.9|148308.6|148218.6|444
1632243300000|2021-09-21 16:55:00|148314|148224|148325.5|148235.5|148342.3|148252.3|148272.4|148182.4|835
1632243600000|2021-09-21 17:00:00|148324.3|148234.3|148314.8|148224.8|148339.5|148249.5|148301.8|148211.8|707
1632243900000|2021-09-21 17:05:00|148318|148228|148321.2|148231.2|148322.3|148232.3|148247.1|148144.1|781
1632244200000|2021-09-21 17:10:00|148322.5|148232.5|148286.5|148196.5|148340.3|148235.5|148276.8|148172.1|727
1632244500000|2021-09-21 17:15:00|148287.2|148197.2|148307.1|148217.1|148334.9|148236|148281.5|148191.5|611
1632244800000|2021-09-21 17:20:00|148307.8|148217.8|148349.8|148259.8|148351.8|148261.8|148272.9|148182.9|634
1632245100000|2021-09-21 17:25:00|148348.6|148258.6|148354.4|148264.4|148390.4|148296.5|148293.2|148201|701
1632245400000|2021-09-21 17:30:00|148354.2|148264.2|148312.6|148222.6|148420.7|148316.8|148300|148210|824
1632245700000|2021-09-21 17:35:00|148311.8|148221.8|148321|148231|148395.3|148297.7|148288.7|148191.6|886
1632246000000|2021-09-21 17:40:00|148320.7|148230.7|148382|148292|148384.1|148294.1|148320.7|148230.7|857
1632246300000|2021-09-21 17:45:00|148383.4|148293.4|148352|148262|148429.4|148339.4|148341.6|148251.6|810
1632246600000|2021-09-21 17:50:00|148352.2|148262.2|148460.1|148370.1|148547.9|148444.3|148325.5|148235.5|861
1632246900000|2021-09-21 17:55:00|148455.9|148365.9|148321.9|148231.9|148465|148372|148318.2|148213.3|768
1632247200000|2021-09-21 18:00:00|148321|148231|148356.1|148266.1|148428.4|148315.8|148267.8|148177.8|890
1632247500000|2021-09-21 18:05:00|148351.3|148261.3|148293.6|148203.6|148378.9|148281.7|148287.1|148180.1|696
1632247800000|2021-09-21 18:10:00|148293.9|148203.9|148393.9|148303.9|148404|148314|148288.6|148193|739
1632248100000|2021-09-21 18:15:00|148393.3|148303.3|148397.8|148307.8|148418.8|148328.8|148367|148277|865
1632248400000|2021-09-21 18:20:00|148398.4|148308.4|148400.4|148310.4|148421.7|148331.7|148338.2|148248.2|778
1632248700000|2021-09-21 18:25:00|148400.6|148310.6|148428.4|148338.4|148451|148361|148399.6|148309.6|830
1632249000000|2021-09-21 18:30:00|148428.6|148338.6|148348.9|148258.9|148432.8|148342.8|148334|148244|715
1632249300000|2021-09-21 18:35:00|148349.2|148259.2|148299.5|148209.5|148399.9|148309.9|148287.6|148197.6|731
1632249600000|2021-09-21 18:40:00|148298.6|148208.6|148299.2|148209.2|148329.3|148239.3|148268.6|148178.6|765
1632249900000|2021-09-21 18:45:00|148299.8|148209.8|148289.7|148199.7|148374.9|148263.8|148239.6|148149.6|759
1632250200000|2021-09-21 18:50:00|148290.8|148200.8|148374.3|148284.3|148378.6|148288.6|148187.1|148097.1|800
1632250500000|2021-09-21 18:55:00|148373.4|148283.4|148364.1|148274.1|148390|148300|148316|148208.5|680
1632250800000|2021-09-21 19:00:00|148366|148276|148369.8|148279.8|148415|148307.8|148294.2|148176.9|901
1632251100000|2021-09-21 19:05:00|148370.4|148280.4|148348|148258|148384.5|148281|148331|148227.9|764
1632251400000|2021-09-21 19:10:00|148338.4|148248.4|148236.3|148106.3|148349.5|148258.8|148220.2|148106.3|943
1632251700000|2021-09-21 19:15:00|148235.8|148105.8|148336.5|148246.5|148359.1|148246.7|148181.6|148067.4|841
1632252000000|2021-09-21 19:20:00|148337.3|148247.3|148314.1|148184.1|148351.5|148247.5|148292.5|148166.8|737
1632252300000|2021-09-21 19:25:00|148314.7|148184.7|148298|148168|148323.8|148206.6|148240.5|148111.6|879
1632252600000|2021-09-21 19:30:00|148301.3|148171.3|148362.3|148232.3|148380.3|148260.8|148243|148113|826
1632252900000|2021-09-21 19:35:00|148362|148232|148401.5|148271.5|148447.6|148340.7|148346.3|148229.4|694
1632253200000|2021-09-21 19:40:00|148399.4|148269.4|148332.6|148202.6|148411.3|148281.3|148257.7|148127.7|740
1632253500000|2021-09-21 19:45:00|148337|148207|148299.8|148169.8|148373.5|148259.3|148256|148143.8|688
1632253800000|2021-09-21 19:50:00|148296.3|148166.3|148316.5|148226.5|148340.2|148232.8|148252.8|148132.1|777
1632254100000|2021-09-21 19:55:00|148316.6|148226.6|148423|148293|148423|148327.3|148315.9|148225.9|719
1632254400000|2021-09-21 20:00:00|148426.3|148296.3|148466.4|148336.4|148485.1|148378.9|148401.2|148293.5|666
1632254700000|2021-09-21 20:05:00|148467.3|148337.3|148471.1|148341.1|148479.1|148349.1|148451.5|148321.5|706
1632255000000|2021-09-21 20:10:00|148468.7|148338.7|148476.2|148346.2|148488.2|148375.3|148461.8|148331.8|920
1632255300000|2021-09-21 20:15:00|148473|148343|148503.8|148373.8|148504.8|148396|148459|148339.9|244
1632255600000|2021-09-21 20:20:00|148503.6|148373.6|148523.5|148393.5|148544.9|148414.9|148502.6|148372.6|192
1632255900000|2021-09-21 20:25:00|148523.7|148393.7|148521.8|148391.8|148540.6|148410.6|148514|148384|216
1632256200000|2021-09-21 20:30:00|148526.1|148396.1|148510.1|148380.1|148526.9|148396.9|148504.2|148374.2|275
1632256500000|2021-09-21 20:35:00|148510.6|148380.6|148514.4|148384.4|148521.2|148391.2|148507.5|148377.5|202
1632256800000|2021-09-21 20:40:00|148515.1|148385.1|148509.7|148379.7|148521.9|148391.9|148501.4|148371.4|232
1632257100000|2021-09-21 20:45:00|148509.3|148379.3|148506.6|148376.6|148596.7|148395|148499.6|148313.9|221
1632257400000|2021-09-21 20:50:00|148507.1|148377.1|148514.5|148384.5|148576.9|148400.4|148504.9|148316.7|188
1632257700000|2021-09-21 20:55:00|148516.6|148386.6|148474.8|148344.8|148602.9|148415.9|148464.4|148302.9|270
1632258000000|2021-09-21 21:00:00|148538.7|148261.3|148608.4|148308.4|148611.9|148311.9|148456.4|148156.4|52
1632258300000|2021-09-21 21:05:00|148617|148317|148660.3|148360.3|148685.6|148385.6|148582.9|148282.9|98
1632258600000|2021-09-21 21:10:00|148660.6|148360.6|148661.5|148361.5|148708.1|148408.1|148655.8|148355.8|49
1632258900000|2021-09-21 21:15:00|148708.1|148408.1|148708.1|148408.1|148708.1|148408.1|148661.5|148361.5|11
1632259200000|2021-09-21 21:20:00|148661|148361|148791.8|148491.8|148876.6|148576.6|148660.5|148360.5|65
1632259500000|2021-09-21 21:25:00|148732|148432|148777.7|148477.7|148876.6|148576.6|148683.7|148383.7|70
1632259800000|2021-09-21 21:30:00|148657.4|148357.4|148671.2|148371.2|148701.5|148401.5|148653.3|148353.3|103
1632260100000|2021-09-21 21:35:00|148661.9|148361.9|148675.2|148375.2|148708.1|148408.1|148661.7|148361.7|52
1632260400000|2021-09-21 21:40:00|148685|148385|148662|148362|148708.1|148408.1|148651.4|148351.4|60
1632260700000|2021-09-21 21:45:00|148685.1|148385.1|148679.5|148379.5|148708|148408|148651|148351|65
1632261000000|2021-09-21 21:50:00|148662.1|148362.1|148697.2|148397.2|148697.2|148397.2|148651.1|148351.1|98
1632261300000|2021-09-21 21:55:00|148685.5|148385.5|148669.4|148369.4|148708.9|148408.9|148662.2|148362.2|108
1632261600000|2021-09-21 22:00:00|148667.4|148367.4|148690.7|148390.7|148704.9|148404.9|148657.6|148357.6|266
1632261900000|2021-09-21 22:05:00|148680.9|148380.9|148653.6|148353.6|148703|148403|148618.1|148318.1|696
1632262200000|2021-09-21 22:10:00|148654.7|148354.7|148661.6|148361.6|148680.3|148380.3|148639.2|148339.2|1123
1632262500000|2021-09-21 22:15:00|148671.1|148371.1|148648.6|148348.6|148688.1|148388.1|148616.6|148316.6|1071
1632262800000|2021-09-21 22:20:00|148653.4|148353.4|148651.5|148351.5|148696|148396|148624.5|148324.5|902
1632263100000|2021-09-21 22:25:00|148653.5|148353.5|148632.8|148332.8|148689.1|148389.1|148598.7|148298.7|291
1632263400000|2021-09-21 22:30:00|148640.9|148340.9|148635.6|148335.6|148651|148351|148567.6|148267.6|356
1632263700000|2021-09-21 22:35:00|148634.5|148334.5|148644.7|148344.7|148659.9|148359.9|148612.1|148312.1|365
1632264000000|2021-09-21 22:40:00|148643.4|148343.4|148647.2|148347.2|148678|148378|148598.7|148298.7|630
1632264300000|2021-09-21 22:45:00|148648.7|148348.7|148636|148336|148708.5|148408.5|148605|148305|290
1632264600000|2021-09-21 22:50:00|148637.6|148337.6|148647.2|148347.2|148655|148355|148567.9|148267.9|378
1632264900000|2021-09-21 22:55:00|148625.6|148325.6|148631.5|148331.5|148657|148357|148594.7|148294.7|399
1632265200000|2021-09-21 23:00:00|148603.9|148303.9|148657.2|148357.2|148702.4|148402.4|148587|148287|438
1632265500000|2021-09-21 23:05:00|148667.2|148367.2|148619|148371|148696.5|148396.5|148602.9|148319.3|311
1632265800000|2021-09-21 23:10:00|148666|148366|148687.4|148387.4|148688|148388|148617.9|148328.1|336
1632266100000|2021-09-21 23:15:00|148684.1|148384.1|148696.1|148396.1|148703.2|148417.4|148663.5|148367.5|248
1632266400000|2021-09-21 23:20:00|148674.5|148374.5|148726.5|148430.7|148744.1|148460.6|148666.7|148367.5|274
1632266700000|2021-09-21 23:25:00|148723|148423|148702.1|148439.9|148729.5|148466|148659.6|148418.4|209
1632267000000|2021-09-21 23:30:00|148715.2|148434.4|148713|148438.8|148728.6|148473|148665.4|148412.3|170
1632267300000|2021-09-21 23:35:00|148676.9|148446|148706.1|148439.4|148731.7|148507|148636|148417.9|168
1632267600000|2021-09-21 23:40:00|148675.8|148444.6|148684.4|148479.5|148727.5|148517|148631|148418.5|198
1632267900000|2021-09-21 23:45:00|148700.6|148447.3|148728.4|148440|148732.1|148519.5|148640|148416.5|191
1632268200000|2021-09-21 23:50:00|148737|148437|148709.1|148482.3|148747.5|148570.6|148658.2|148435|280
1632268500000|2021-09-21 23:55:00|148706.9|148480.8|148682.5|148437.9|148750|148545|148629.8|148426.2|267
1632268800000|2021-09-22 00:00:00|148691.5|148455.4|148661.6|148417.3|148708.4|148476|148595.2|148386.2|274
1632269100000|2021-09-22 00:05:00|148655.7|148419.3|148612|148482|148709.1|148482|148612|148389|191
1632269400000|2021-09-22 00:10:00|148646|148432.8|148861.2|148625.7|148917.5|148655|148606.5|148395.9|421
1632269700000|2021-09-22 00:15:00|148860.5|148626.4|148835.3|148624.2|148884.5|148692.8|148792.6|148606.8|354
1632270000000|2021-09-22 00:20:00|148793.4|148663.4|148710.3|148580.3|148856|148670.1|148696.8|148566.8|271
1632270300000|2021-09-22 00:25:00|148710.6|148580.6|148702.2|148572.2|148761.5|148600|148687.5|148528.8|213
1632270600000|2021-09-22 00:30:00|148702|148572|148677.9|148547.9|148784.2|148654.2|148654.5|148524.5|320
1632270900000|2021-09-22 00:35:00|148679.1|148549.1|148666.8|148536.8|148734.3|148563.1|148651.9|148513.2|296
1632271200000|2021-09-22 00:40:00|148668.6|148538.6|148712.1|148582.1|148722.4|148592.4|148660.9|148530.9|319
1632271500000|2021-09-22 00:45:00|148719.2|148589.2|148719.3|148589.3|148720.7|148590.7|148692.8|148562.8|289
1632271800000|2021-09-22 00:50:00|148717|148587|148704.3|148574.3|148718.8|148588.8|148688.2|148558.2|304
1632272100000|2021-09-22 00:55:00|148700.1|148570.1|148669.4|148539.4|148745.4|148577.3|148646.4|148487.9|376
1632272400000|2021-09-22 01:00:00|148670.9|148540.9|148623.6|148493.6|148716.5|148540.9|148615.5|148443.4|382
1632272700000|2021-09-22 01:05:00|148621.1|148491.1|148350.8|148050.8|148694.4|148496.6|148288.7|147998.4|557
1632273000000|2021-09-22 01:10:00|148357.1|148057.1|148340.9|148040.9|148370.6|148070.6|148315.3|148015.3|806
1632273300000|2021-09-22 01:15:00|148344.7|148044.7|148185.7|147885.7|148349.4|148049.4|148131.5|147841.4|799
1632273600000|2021-09-22 01:20:00|148186.1|147886.1|148142|147858.7|148218.3|147954|148069.6|147847.4|579
1632273900000|2021-09-22 01:25:00|148136.7|147875.5|148071.5|147797.1|148162.4|147875.5|148015.2|147761.7|633
1632274200000|2021-09-22 01:30:00|148074.7|147804.9|148016.8|147751|148099.4|147823.1|147990.2|147720.8|627
1632274500000|2021-09-22 01:35:00|148020.9|147746.4|147904.2|147774.2|148076.9|147876|147879|147698.9|439
1632274800000|2021-09-22 01:40:00|147903.2|147773.2|147873|147743|147925|147777|147859.1|147708.7|383
1632275100000|2021-09-22 01:45:00|147842.4|147712.4|147871.9|147741.9|147890.7|147754.9|147781.8|147651.8|409
1632275400000|2021-09-22 01:50:00|147871.8|147741.8|147940.6|147810.6|147970.5|147840.5|147861.1|147692.9|404
1632275700000|2021-09-22 01:55:00|147941.9|147811.9|147959.7|147829.7|147966.8|147836.8|147937.6|147807.6|316
1632276000000|2021-09-22 02:00:00|147959.1|147829.1|147999.9|147869.9|148010.9|147880.9|147947.4|147817.4|375
1632276300000|2021-09-22 02:05:00|148004.9|147874.9|147980.9|147850.9|148006.7|147876.7|147967.5|147837.5|321
1632276600000|2021-09-22 02:10:00|147982.4|147852.4|147926.4|147796.4|147988.9|147858.9|147914.1|147784.1|347
1632276900000|2021-09-22 02:15:00|147926.3|147796.3|147979.8|147849.8|147983.6|147853.6|147922.5|147792.5|349
1632277200000|2021-09-22 02:20:00|147979.6|147849.6|147974.8|147844.8|147984.3|147879.2|147961.3|147831.3|245
1632277500000|2021-09-22 02:25:00|147975.7|147845.7|147978|147848|147981.4|147851.4|147967.9|147837.9|216
1632277800000|2021-09-22 02:30:00|147978.5|147848.5|147966.9|147836.9|147985.7|147855.7|147958.2|147828.2|264
1632278100000|2021-09-22 02:35:00|147975.7|147845.7|147982.3|147852.3|147985.8|147855.8|147962.2|147832.2|223
1632278400000|2021-09-22 02:40:00|147982|147852|147980.6|147850.6|147985.8|147874.5|147957.1|147831.3|264
1632278700000|2021-09-22 02:45:00|147980.8|147850.8|147985.4|147855.4|148009|147879|147967.4|147838.8|343
1632279000000|2021-09-22 02:50:00|147985.5|147855.5|147970.1|147840.1|147994.2|147864.2|147966.1|147836.1|285
1632279300000|2021-09-22 02:55:00|147971.2|147841.2|147982.1|147852.1|148021.2|147870.3|147950.7|147811.3|244
1632279600000|2021-09-22 03:00:00|147982.3|147852.3|147969.6|147839.6|147992.4|147862.4|147963.4|147833.4|253
1632279900000|2021-09-22 03:05:00|147971.7|147841.7|147974.5|147844.5|147986.1|147856.1|147962.5|147832.5|218
1632280200000|2021-09-22 03:10:00|147971.5|147841.5|147968.4|147838.4|147986|147856|147961.8|147831.8|210
1632280500000|2021-09-22 03:15:00|147968.3|147838.3|147948.6|147818.6|147981.6|147859.5|147925.1|147795.1|264
1632280800000|2021-09-22 03:20:00|147949.7|147819.7|147962.5|147832.5|147968.8|147838.8|147928.7|147798.7|326
1632281100000|2021-09-22 03:25:00|147966.7|147836.7|148003.3|147873.3|148099|147937.8|147954.3|147811.4|393
1632281400000|2021-09-22 03:30:00|147999.7|147869.7|148026.4|147896.4|148077.5|147899.1|147980.8|147838.3|432
1632281700000|2021-09-22 03:35:00|148025.8|147895.8|148033.3|147903.3|148074.9|147912.8|148013.4|147856.4|339
1632282000000|2021-09-22 03:40:00|148032.9|147902.9|148018.4|147888.4|148084.6|147916|148012.1|147853.8|350
1632282300000|2021-09-22 03:45:00|148020.7|147890.7|148023.2|147893.2|148072.1|147904.1|148017.3|147838.3|314
1632282600000|2021-09-22 03:50:00|148021.2|147891.2|148018.7|147888.7|148083.6|147902.8|148015.2|147854.4|360
1632282900000|2021-09-22 03:55:00|148017.7|147887.7|148027.1|147897.1|148090.2|147904.9|148017|147852.1|338
1632283200000|2021-09-22 04:00:00|148028|147898|148023.7|147893.7|148083.4|147909.1|148014|147842.8|333
1632283500000|2021-09-22 04:05:00|148024.6|147894.6|148028.8|147898.8|148058.8|147905|148012.9|147856.9|351
1632283800000|2021-09-22 04:10:00|148029.2|147899.2|148023.4|147893.4|148090.9|147906|148015.8|147849.8|365
1632284100000|2021-09-22 04:15:00|148024.5|147894.5|148032.6|147902.6|148094.2|147913.2|148022.2|147852.6|287
1632284400000|2021-09-22 04:20:00|148031.9|147901.9|148047.7|147917.7|148100.2|147926.4|148026.5|147848.4|307
1632284700000|2021-09-22 04:25:00|148084.9|147877.7|148082|147870.7|148095.7|147924|148021.2|147847.7|382
1632285000000|2021-09-22 04:30:00|148083.2|147865.4|148101.8|147971.8|148163.6|147988.2|148012.8|147827.8|406
1632285300000|2021-09-22 04:35:00|148103.8|147973.8|148114.4|147984.4|148134.2|147989.4|148092.1|147924.7|222
1632285600000|2021-09-22 04:40:00|148100.4|147970.4|148100.1|147970.1|148142|147980.9|148079.4|147925|235
1632285900000|2021-09-22 04:45:00|148100.7|147970.7|148095.7|147965.7|148107|147977|148088.3|147958.3|298
1632286200000|2021-09-22 04:50:00|148093.4|147963.4|148017.6|147887.6|148098.3|147968.3|148010.9|147836|363
1632286500000|2021-09-22 04:55:00|148015.8|147885.8|148018|147888|148064.3|147906.3|148005.8|147826.5|257
1632286800000|2021-09-22 05:00:00|148018.6|147888.6|148001.1|147871.1|148048.7|147918.7|147974.3|147844.3|652
1632287100000|2021-09-22 05:05:00|147999|147869|147993.2|147863.2|148009.9|147879.9|147990.1|147860.1|519
1632287400000|2021-09-22 05:10:00|147993.7|147863.7|147939.4|147809.4|148017.3|147887.3|147917.5|147787.5|751
1632287700000|2021-09-22 05:15:00|147936.1|147806.1|147845|147715|147941.3|147811.3|147795.9|147665.9|678
1632288000000|2021-09-22 05:20:00|147843.6|147713.6|147838.9|147708.9|147872.9|147742.9|147789.8|147659.8|872
1632288300000|2021-09-22 05:25:00|147836.9|147706.9|147837.7|147707.7|147860|147730|147826.8|147696.8|790
1632288600000|2021-09-22 05:30:00|147837.3|147707.3|147828.8|147698.8|147861.1|147731.1|147803.5|147673.5|803
1632288900000|2021-09-22 05:35:00|147831.3|147701.3|147787.8|147657.8|147838.1|147708.1|147763.8|147633.8|826
1632289200000|2021-09-22 05:40:00|147788.1|147658.1|147778.3|147648.3|147805.2|147676|147766|147647.9|922
1632289500000|2021-09-22 05:45:00|147777.6|147647.6|147785.7|147655.7|147839.1|147709.1|147766.6|147636.6|639
1632289800000|2021-09-22 05:50:00|147788.1|147658.1|147795.7|147665.7|147805.4|147675.4|147779.6|147649.6|697
1632290100000|2021-09-22 05:55:00|147794.7|147664.7|147898.9|147768.9|147918|147788|147784.1|147654.1|765
1632290400000|2021-09-22 06:00:00|147898.5|147768.5|147998.7|147868.7|148004.7|147874.7|147898.5|147768.5|757
1632290700000|2021-09-22 06:05:00|148000|147870|147752.2|147622.2|148022|147895.5|147744.4|147614.4|853
1632291000000|2021-09-22 06:10:00|147754.7|147624.7|147734|147604|147784.8|147654.8|147683.8|147553.8|803
1632291300000|2021-09-22 06:15:00|147734.1|147604.1|147730.6|147600.6|147772.6|147642.6|147713.1|147583.1|616
1632291600000|2021-09-22 06:20:00|147731|147601|147680.5|147550.5|147733.7|147603.7|147654|147524|649
1632291900000|2021-09-22 06:25:00|147671.5|147541.5|147835.2|147705.2|147952.9|147822.9|147616.2|147508.6|697
1632292200000|2021-09-22 06:30:00|147833.8|147703.8|147707.5|147577.5|147907.6|147802.2|147627.6|147519.4|868
1632292500000|2021-09-22 06:35:00|147712.1|147582.1|147534.6|147404.6|147713|147583|147494.5|147403.3|962
1632292800000|2021-09-22 06:40:00|147535.4|147405.4|147609.4|147519.4|147712.5|147587.3|147533|147403|1013
1632293100000|2021-09-22 06:45:00|147609|147519|147499.9|147409.9|147627.3|147520|147484.3|147375|751
1632293400000|2021-09-22 06:50:00|147498.2|147408.2|147559.3|147469.3|147578.7|147477.6|147486.3|147396.3|507
1632293700000|2021-09-22 06:55:00|147557.3|147467.3|147595.4|147505.4|147636|147521.5|147549|147459|845
1632294000000|2021-09-22 07:00:00|147600.1|147510.1|147698.4|147608.4|147816.5|147704.9|147600.1|147491.4|837
1632294300000|2021-09-22 07:05:00|147698.1|147608.1|147701.2|147611.2|147755.3|147665.3|147576.7|147486.7|898
1632294600000|2021-09-22 07:10:00|147697.7|147607.7|147538.6|147448.6|147717.3|147627.3|147481.8|147391.8|860
1632294900000|2021-09-22 07:15:00|147538.3|147448.3|147457.7|147367.7|147577.4|147487.4|147444.9|147344.8|770
1632295200000|2021-09-22 07:20:00|147458.6|147368.6|147427.9|147337.9|147486.4|147396.4|147411.6|147320|754
1632295500000|2021-09-22 07:25:00|147425.2|147335.2|147506.6|147416.6|147531.1|147430.2|147422.8|147319.9|735
1632295800000|2021-09-22 07:30:00|147503.1|147413.1|147430.3|147340.3|147532.2|147436.5|147410.3|147320.3|632
1632296100000|2021-09-22 07:35:00|147431.9|147341.9|147580.9|147490.9|147582.2|147492.2|147416.7|147326.7|597
1632296400000|2021-09-22 07:40:00|147581|147491|147655.8|147565.8|147713.6|147599.7|147570|147480|597
1632296700000|2021-09-22 07:45:00|147659.3|147569.3|147618.3|147528.3|147783.2|147670.8|147584.2|147494.2|718
1632297000000|2021-09-22 07:50:00|147616.3|147526.3|147649.1|147559.1|147718.6|147610|147595.1|147505.1|601
1632297300000|2021-09-22 07:55:00|147650.3|147560.3|147822.8|147692.8|147864.5|147701.2|147650.3|147560.3|710
1632297600000|2021-09-22 08:00:00|147818.9|147688.9|147655.7|147565.7|147841.7|147711.7|147612.8|147522.8|816
1632297900000|2021-09-22 08:05:00|147653.4|147563.4|147637.7|147547.7|147717.2|147627.2|147584.3|147494.3|866
1632298200000|2021-09-22 08:10:00|147637.4|147547.4|147498.9|147408.9|147642.6|147552.6|147493.7|147403.7|779
1632298500000|2021-09-22 08:15:00|147499.1|147409.1|147618|147528|147681.1|147591.1|147497.4|147407.4|805
1632298800000|2021-09-22 08:20:00|147612.9|147522.9|147693.4|147603.4|147718.1|147628.1|147597.4|147507.4|823
1632299100000|2021-09-22 08:25:00|147692.9|147602.9|147716.8|147626.8|147731.4|147641.4|147667.6|147577.6|662
1632299400000|2021-09-22 08:30:00|147719.2|147629.2|147764.9|147674.9|147836.9|147746.9|147716.7|147626.7|760
1632299700000|2021-09-22 08:35:00|147764.5|147674.5|147805.9|147715.9|147832.1|147742.1|147763.6|147673.6|796
1632300000000|2021-09-22 08:40:00|147805.2|147715.2|147823.1|147733.1|147892.6|147802.6|147780.2|147690.2|886
1632300300000|2021-09-22 08:45:00|147823|147733|147708.8|147618.8|147826|147736|147686.8|147596.8|699
1632300600000|2021-09-22 08:50:00|147709.1|147619.1|147649.9|147559.9|147735.8|147645.8|147620.5|147530.5|765
1632300900000|2021-09-22 08:55:00|147651.7|147561.7|147712.5|147622.5|147751.5|147661.5|147629.6|147539.6|789
1632301200000|2021-09-22 09:00:00|147711.3|147621.3|147686.8|147596.8|147715.5|147625.5|147660.4|147570.4|820
1632301500000|2021-09-22 09:05:00|147686.4|147596.4|147625.8|147535.8|147707.5|147617.5|147619.8|147529.8|705
1632301800000|2021-09-22 09:10:00|147626|147536|147690.3|147600.3|147703.3|147613.3|147586.2|147496.2|817
1632302100000|2021-09-22 09:15:00|147689.8|147599.8|147731.4|147641.4|147737.4|147647.4|147644.6|147554.6|768
1632302400000|2021-09-22 09:20:00|147729.2|147639.2|147772.9|147682.9|147797|147707|147720.4|147630.4|769
1632302700000|2021-09-22 09:25:00|147772.1|147682.1|147794|147704|147799|147709|147757.5|147667.5|686
1632303000000|2021-09-22 09:30:00|147793.7|147703.7|147718.3|147628.3|147853.2|147763.2|147678.9|147588.9|782
1632303300000|2021-09-22 09:35:00|147718.4|147628.4|147707.1|147617.1|147764.1|147674.1|147698.8|147608.8|721
1632303600000|2021-09-22 09:40:00|147710.3|147620.3|147734.1|147644.1|147750.2|147660.2|147678.5|147588.5|836
1632303900000|2021-09-22 09:45:00|147734.5|147644.5|147729.9|147639.9|147787.6|147697.6|147709.4|147619.4|686
1632304200000|2021-09-22 09:50:00|147731.6|147641.6|147674|147584|147739|147649|147634.4|147544.4|724
1632304500000|2021-09-22 09:55:00|147674.1|147584.1|147670|147580|147681.1|147591.1|147665|147575|578
1632304800000|2021-09-22 10:00:00|147669.2|147579.2|147648|147558|147700.4|147610.4|147565.4|147475.4|645
1632305100000|2021-09-22 10:05:00|147648.1|147558.1|147734.8|147644.8|147739.9|147649.9|147645.3|147555.3|675
1632305400000|2021-09-22 10:10:00|147732.7|147642.7|147760|147670|147768.3|147678.3|147700.9|147610.9|571
1632305700000|2021-09-22 10:15:00|147760.3|147670.3|147734.3|147644.3|147761.7|147671.7|147678.3|147588.3|559
1632306000000|2021-09-22 10:20:00|147734.2|147644.2|147738.6|147648.6|147803.6|147713.6|147676.7|147586.7|657
1632306300000|2021-09-22 10:25:00|147738.7|147648.7|147702.4|147612.4|147788.4|147698.4|147701.5|147611.5|750
1632306600000|2021-09-22 10:30:00|147703.3|147613.3|147740.3|147650.3|147744.8|147654.8|147656.1|147566.1|810
1632306900000|2021-09-22 10:35:00|147739.9|147649.9|147753.4|147663.4|147810.3|147720.3|147708.6|147618.6|650
1632307200000|2021-09-22 10:40:00|147753.7|147663.7|147818.8|147728.8|147820.4|147730.4|147716.9|147626.9|693
1632307500000|2021-09-22 10:45:00|147818.6|147728.6|147740.4|147650.4|147867.4|147777.4|147722.9|147632.9|828
1632307800000|2021-09-22 10:50:00|147737.2|147647.2|147750.8|147660.8|147782.1|147692.1|147727.8|147637.8|706
1632308100000|2021-09-22 10:55:00|147751.5|147661.5|147733.7|147643.7|147752.4|147662.4|147722.8|147632.8|697
1632308400000|2021-09-22 11:00:00|147733.2|147643.2|147851.6|147761.6|147876.5|147786.5|147713.4|147623.4|705
1632308700000|2021-09-22 11:05:00|147852.9|147762.9|147876.4|147786.4|147879|147789|147830.8|147740.8|655
1632309000000|2021-09-22 11:10:00|147875.7|147785.7|147861.7|147771.7|147885.9|147795.9|147860.4|147770.4|431
1632309300000|2021-09-22 11:15:00|147858.6|147768.6|147778.2|147688.2|147865.2|147775.2|147758.7|147668.7|667
1632309600000|2021-09-22 11:20:00|147777.9|147687.9|147804.5|147714.5|147806|147716|147729.7|147639.7|525
1632309900000|2021-09-22 11:25:00|147804.8|147714.8|147809.1|147719.1|147903|147813|147792|147702|674
1632310200000|2021-09-22 11:30:00|147808.2|147718.2|147787.1|147697.1|147883.6|147793.6|147779.1|147689.1|728
1632310500000|2021-09-22 11:35:00|147789|147699|147770.1|147680.1|147833.4|147743.4|147769.5|147679.5|727
1632310800000|2021-09-22 11:40:00|147770.3|147680.3|147849.9|147759.9|147851.5|147761.5|147739.4|147649.4|558
1632311100000|2021-09-22 11:45:00|147850.4|147760.4|147771|147681|147898.6|147808.6|147734.8|147644.8|695
1632311400000|2021-09-22 11:50:00|147771.7|147681.7|147759|147669|147785.6|147695.6|147723.4|147633.4|670
1632311700000|2021-09-22 11:55:00|147766.9|147676.9|147877.1|147787.1|147880.1|147790.1|147756.5|147666.5|660
1632312000000|2021-09-22 12:00:00|147890.9|147800.9|147868|147778|147890.9|147800.9|147820.8|147730.8|757
1632312300000|2021-09-22 12:05:00|147867.7|147777.7|147833|147743|147906.4|147816.4|147815.8|147725.8|596
1632312600000|2021-09-22 12:10:00|147830.9|147740.9|147855.2|147765.2|147883.5|147793.5|147821|147731|609
1632312900000|2021-09-22 12:15:00|147854.8|147764.8|147973.7|147883.7|147980.9|147890.9|147847.6|147757.6|571
1632313200000|2021-09-22 12:20:00|147971.9|147881.9|148048.2|147958.2|148063.5|147973.5|147940.2|147850.2|699
1632313500000|2021-09-22 12:25:00|148055.4|147965.4|147978.8|147888.8|148067.6|147977.6|147949.2|147859.2|732
1632313800000|2021-09-22 12:30:00|147978.7|147888.7|148089.5|147999.5|148115|148025|147977.8|147887.8|781
1632314100000|2021-09-22 12:35:00|148093.2|148003.2|148184.1|148094.1|148263.7|148173.7|148082|147992|826
1632314400000|2021-09-22 12:40:00|148183.1|148093.1|148123.3|148033.3|148210.6|148120.6|148080.4|147990.4|841
1632314700000|2021-09-22 12:45:00|148122.9|148032.9|148112.1|148022.1|148215.3|148125.3|148088.5|147998.5|795
1632315000000|2021-09-22 12:50:00|148112.5|148022.5|148095.3|148005.3|148129|148039|148047.5|147957.5|809
1632315300000|2021-09-22 12:55:00|148093.5|148003.5|148143.3|148053.3|148146.6|148056.6|148060.4|147970.4|803
1632315600000|2021-09-22 13:00:00|148145.1|148055.1|148147.1|148057.1|148151.6|148061.6|148067.3|147977.3|737
1632315900000|2021-09-22 13:05:00|148148.3|148058.3|148132.3|148042.3|148202.3|148112.3|148087.2|147997.2|817
1632316200000|2021-09-22 13:10:00|148132.6|148042.6|148144.7|148054.7|148266.1|148176.1|148108.2|148018.2|846
1632316500000|2021-09-22 13:15:00|148131.9|148041.9|148022.3|147932.3|148170.5|148080.5|148006.1|147916.1|826
1632316800000|2021-09-22 13:20:00|148021.3|147931.3|148126.2|148036.2|148151.3|148061.3|148000.5|147887.9|795
1632317100000|2021-09-22 13:25:00|148124.6|148034.6|148026.4|147936.4|148124.6|148034.6|147970.1|147880.1|853
1632317400000|2021-09-22 13:30:00|148024.8|147934.8|148009.1|147919.1|148119.2|148029.2|147978|147888|971
1632317700000|2021-09-22 13:35:00|148005.6|147915.6|147928.8|147838.8|148009.4|147919.4|147830.5|147740.5|883
1632318000000|2021-09-22 13:40:00|147931.2|147841.2|147921.5|147831.5|147977.7|147887.7|147856.5|147766.5|890
1632318300000|2021-09-22 13:45:00|147926|147836|147888.6|147798.6|147968.3|147878.3|147837.7|147747.7|906
1632318600000|2021-09-22 13:50:00|147887.9|147797.9|147802.2|147712.2|147908.9|147818.9|147729.7|147639.7|803
1632318900000|2021-09-22 13:55:00|147801.9|147711.9|147796.2|147666.2|147835.5|147715.2|147695.7|147605.7|733
1632319200000|2021-09-22 14:00:00|147786.8|147656.8|147577.9|147487.9|147786.8|147664.8|147518.2|147428.2|870
1632319500000|2021-09-22 14:05:00|147578.9|147488.9|147517.8|147427.8|147624.7|147534.7|147499|147409|727
1632319800000|2021-09-22 14:10:00|147520.6|147430.6|147452.4|147362.4|147570.7|147480.7|147428|147338|856
1632320100000|2021-09-22 14:15:00|147451.5|147361.5|147327.1|147237.1|147454.4|147364.4|147324.1|147234.1|752
1632320400000|2021-09-22 14:20:00|147327.9|147237.9|147452|147362|147471.1|147381.1|147323.7|147233.7|664
1632320700000|2021-09-22 14:25:00|147454.1|147364.1|147655.4|147565.4|147661|147571|147419|147329|889
1632321000000|2021-09-22 14:30:00|147648.9|147558.9|147580.4|147490.4|147657.2|147567.2|147488.6|147398.6|948
1632321300000|2021-09-22 14:35:00|147579.4|147489.4|147469.8|147379.8|147591.2|147501.2|147455.3|147365.3|896
1632321600000|2021-09-22 14:40:00|147471.3|147381.3|147428.6|147338.6|147471.5|147381.5|147340.6|147250.6|830
1632321900000|2021-09-22 14:45:00|147429.5|147339.5|147342.4|147252.4|147457.7|147367.7|147324.8|147234.8|725
1632322200000|2021-09-22 14:50:00|147342.2|147252.2|147435.2|147345.2|147436|147346|147284.7|147194.7|720
1632322500000|2021-09-22 14:55:00|147434.1|147344.1|147261.8|147171.8|147445.9|147355.9|147248.2|147158.2|880
1632322800000|2021-09-22 15:00:00|147264.4|147174.4|147343.7|147253.7|147362.2|147272.2|147245.9|147155.9|874
1632323100000|2021-09-22 15:05:00|147342.2|147252.2|147251.7|147161.7|147344.9|147254.9|147231.5|147141.5|766
1632323400000|2021-09-22 15:10:00|147251.6|147161.6|147305.9|147215.9|147358.2|147268.2|147249.8|147159.8|688
1632323700000|2021-09-22 15:15:00|147309.9|147219.9|147312.9|147222.9|147331.5|147241.5|147288.1|147198.1|718
1632324000000|2021-09-22 15:20:00|147314.6|147224.6|147403.8|147313.8|147407.1|147317.1|147298.2|147208.2|668
1632324300000|2021-09-22 15:25:00|147402.3|147312.3|147322.4|147232.4|147428.1|147338.1|147278.1|147188.1|785
1632324600000|2021-09-22 15:30:00|147319.8|147229.8|147370.8|147280.8|147380.4|147290.4|147317.1|147227.1|821
1632324900000|2021-09-22 15:35:00|147367.3|147277.3|147419.9|147329.9|147424.1|147334.1|147362.8|147272.8|658
1632325200000|2021-09-22 15:40:00|147419.4|147329.4|147380.9|147290.9|147437.9|147347.9|147373.2|147283.2|645
1632325500000|2021-09-22 15:45:00|147381.7|147291.7|147377.5|147287.5|147414.1|147324.1|147377.2|147287.2|658
1632325800000|2021-09-22 15:50:00|147375.9|147285.9|147313.3|147223.3|147378|147288|147160.2|147070.2|968
1632326100000|2021-09-22 15:55:00|147313.1|147223.1|147257.8|147167.8|147325.5|147226.6|147212.3|147122.3|828
1632326400000|2021-09-22 16:00:00|147259.3|147169.3|147244.9|147154.9|147304|147214|147233.2|147143.2|710
1632326700000|2021-09-22 16:05:00|147246.2|147156.2|147328.3|147238.3|147333.6|147243.6|147234.1|147144.1|652
1632327000000|2021-09-22 16:10:00|147330.4|147240.4|147325.7|147235.7|147389.7|147284|147306.9|147216.9|555
1632327300000|2021-09-22 16:15:00|147325|147235|147352.5|147262.5|147368|147263.7|147311.5|147221.5|466
1632327600000|2021-09-22 16:20:00|147352.7|147262.7|147381.4|147291.4|147396.3|147293.6|147346.1|147256.1|499
1632327900000|2021-09-22 16:25:00|147405.9|147315.9|147400.4|147310.4|147431.2|147327.4|147390.9|147282.3|548
1632328200000|2021-09-22 16:30:00|147400.9|147310.9|147476.6|147386.6|147524.6|147414|147365.2|147275.2|684
1632328500000|2021-09-22 16:35:00|147478.1|147388.1|147538.3|147408.3|147565.4|147455.7|147437.6|147338|690
1632328800000|2021-09-22 16:40:00|147539.4|147409.4|147647.4|147517.4|147650.9|147520.9|147525.4|147400.1|742
1632329100000|2021-09-22 16:45:00|147649.3|147519.3|147642.6|147512.6|147667.1|147553.8|147609.1|147500.4|596
1632329400000|2021-09-22 16:50:00|147642.2|147512.2|147621.8|147531.8|147660.2|147545.7|147584.8|147477.7|712
1632329700000|2021-09-22 16:55:00|147621.4|147531.4|147616.4|147526.4|147636|147539.8|147578.1|147479.3|618
1632330000000|2021-09-22 17:00:00|147615.2|147525.2|147667.5|147537.5|147710.9|147599.9|147611.9|147510.6|804
1632330300000|2021-09-22 17:05:00|147668.7|147538.7|147606.7|147516.7|147669.7|147554.9|147601.8|147490.3|612
1632330600000|2021-09-22 17:10:00|147606.3|147516.3|147627.5|147537.5|147636.4|147544.6|147603.5|147498.7|658
1632330900000|2021-09-22 17:15:00|147627.7|147537.7|147579.1|147489.1|147636.6|147540.7|147564.4|147471.8|643
1632331200000|2021-09-22 17:20:00|147581.5|147491.5|147463.6|147333.6|147581.5|147491.5|147440.8|147328.6|572
1632331500000|2021-09-22 17:25:00|147461.4|147331.4|147442.4|147352.4|147472.7|147370.5|147432.8|147328.5|478
1632331800000|2021-09-22 17:30:00|147443.4|147353.4|147458.4|147368.4|147485|147387.8|147443.4|147337.6|472
1632332100000|2021-09-22 17:35:00|147458.6|147368.6|147522.1|147432.1|147537.5|147440.8|147451.7|147361.7|526
1632332400000|2021-09-22 17:40:00|147522|147432|147681.4|147591.4|147717.5|147601|147521.7|147403.1|617
1632332700000|2021-09-22 17:45:00|147678.6|147588.6|147640.5|147510.5|147724|147611.1|147620.9|147508.7|618
1632333000000|2021-09-22 17:50:00|147640.4|147510.4|147618.3|147488.3|147651.8|147521.8|147597.3|147467.3|723
1632333300000|2021-09-22 17:55:00|147633.1|147503.1|147648.7|147348.7|147683.3|147515.3|147569.3|147345|584
1632333600000|2021-09-22 18:00:00|147672.2|147372.2|147152.5|147022.5|147883.2|147583.2|147108|146954.3|1052
1632333900000|2021-09-22 18:05:00|147149.4|147019.4|147258.3|146987.6|147333.9|147033.9|146777.2|146563.9|983
1632334200000|2021-09-22 18:10:00|147232.7|147004.8|146766.5|146636.5|147293.7|147121.2|146759.1|146530.2|864
1632334500000|2021-09-22 18:15:00|146768.3|146638.3|146835.2|146705.2|147132.7|146895.3|146682.5|146552.5|1004
1632334800000|2021-09-22 18:20:00|146835.3|146705.3|147086.1|146956.1|147141.4|146972.3|146835.3|146705.3|980
1632335100000|2021-09-22 18:25:00|147084.9|146954.9|146942|146812|147091|146961|146902.3|146772.3|911
1632335400000|2021-09-22 18:30:00|146942.6|146812.6|146684.6|146554.6|147006.5|146876.5|146641.8|146511.8|1016
1632335700000|2021-09-22 18:35:00|146685.4|146555.4|147565.2|147336.5|147743.1|147521.9|146666.3|146536.3|1112
1632336000000|2021-09-22 18:40:00|147554.5|147321.2|147965.9|147835.9|148033.2|147844.3|147548.1|147320.9|1100
1632336300000|2021-09-22 18:45:00|147965.3|147835.3|148388.6|148258.6|148402|148258.6|147885|147665.4|1017
1632336600000|2021-09-22 18:50:00|148412.7|148208.9|148395.2|148107.9|148755.7|148584.7|148234.5|147979.2|1065
1632336900000|2021-09-22 18:55:00|148368.6|148108.8|148408.3|148278.3|148678.9|148506.6|148216.4|148078.4|964
1632337200000|2021-09-22 19:00:00|148408.8|148278.8|148508.2|148272.4|148806.5|148676.5|148395.6|148240.6|951
1632337500000|2021-09-22 19:05:00|148502.6|148271|148257.4|147957.4|148615.2|148436.4|148058|147814.1|884
1632337800000|2021-09-22 19:10:00|148257.8|147957.8|148252.7|148122.7|148429.7|148167.7|148092.3|147886.8|855
1632338100000|2021-09-22 19:15:00|148254.9|148124.9|148050.2|147920.2|148290.9|148124.9|147968.9|147838.5|870
1632338400000|2021-09-22 19:20:00|148048|147918|148047.8|147917.8|148109.9|147940.7|147877.2|147747.2|889
1632338700000|2021-09-22 19:25:00|148048.8|147918.8|148190.5|148060.5|148233.5|148103.5|148010.7|147880.7|914
1632339000000|2021-09-22 19:30:00|148188.6|148058.6|148268.7|148138.7|148317.2|148187.2|148116.6|147986.6|842
1632339300000|2021-09-22 19:35:00|148270.4|148140.4|148156.2|148026.2|148339.3|148209.3|148156.1|148026.1|865
1632339600000|2021-09-22 19:40:00|148154.8|148024.8|148205.9|148075.9|148217.7|148087.7|148114.8|147984.8|992
1632339900000|2021-09-22 19:45:00|148205.6|148075.6|148173.9|148043.9|148222.5|148092.5|148149.6|148019.6|823
1632340200000|2021-09-22 19:50:00|148174.9|148044.9|148317.3|148187.3|148317.3|148187.3|148139.3|148009.3|829
1632340500000|2021-09-22 19:55:00|148312.3|148182.3|148241.3|148111.3|148345.9|148215.9|148235.9|148105.9|702
1632340800000|2021-09-22 20:00:00|148240.5|148110.5|148226.1|148096.1|148256.2|148126.2|148213.8|148083.8|632
1632341100000|2021-09-22 20:05:00|148229.6|148099.6|148226.4|148096.4|148258.1|148128.1|148213.2|148083.2|406
1632341400000|2021-09-22 20:10:00|148226.6|148096.6|148240.1|148110.1|148263.9|148133.9|148226.6|148096.6|344
1632341700000|2021-09-22 20:15:00|148240.3|148110.3|148227|148097|148240.3|148110.3|148193.1|148063.1|236
1632342000000|2021-09-22 20:20:00|148228.7|148098.7|148222.5|148092.5|148235.8|148105.8|148188.8|148058.8|158
1632342300000|2021-09-22 20:25:00|148214.1|148084.1|148263.2|148133.2|148268|148138|148196.6|148066.6|282
1632342600000|2021-09-22 20:30:00|148265.8|148135.8|148289.3|148159.3|148304.9|148174.9|148257.3|148127.3|264
1632342900000|2021-09-22 20:35:00|148298.9|148168.9|148258.7|148128.7|148304.1|148174.1|148256.5|148126.5|194
1632343200000|2021-09-22 20:40:00|148255.8|148125.8|148225.7|147925.7|148261.9|148126.2|148166.5|147897.4|671
1632343500000|2021-09-22 20:45:00|148240|147940|148217|147917|148264.5|148034.3|148177.7|147877.7|514
1632343800000|2021-09-22 20:50:00|148220.4|147920.4|148222.1|147922.1|148283.3|148012|148170.4|147870.4|740
1632344100000|2021-09-22 20:55:00|148224.9|147924.9|148234.9|147934.9|148317.3|148017.3|148186.6|147886.6|646
1632344400000|2021-09-22 21:00:00|148240.7|147940.7|148237.1|147937.1|148285.9|147985.9|148113|147813|82
1632344700000|2021-09-22 21:05:00|148239.9|147939.9|148129.8|147829.8|148266.7|147966.7|148034.3|147734.3|264
1632345000000|2021-09-22 21:10:00|148130.2|147830.2|148099.2|147799.2|148266.7|147966.7|147994.5|147694.5|397
1632345300000|2021-09-22 21:15:00|148096|147796|148401.1|148101.1|148427.9|148127.9|148037.8|147737.8|113
1632345900000|2021-09-22 21:25:00|148462.5|148162.5|148467.9|148167.9|148490.4|148190.4|148462.5|148162.5|3
1632346200000|2021-09-22 21:30:00|148483.6|148183.6|148498.7|148198.7|148498.7|148198.7|148476.2|148176.2|6
1632346500000|2021-09-22 21:35:00|148452|148152|148488.9|148188.9|148498.7|148198.7|148452|148152|5
1632346800000|2021-09-22 21:40:00|148498.7|148198.7|148490.2|148190.2|148498.7|148198.7|148490.2|148190.2|2
1632347100000|2021-09-22 21:45:00|148487.4|148187.4|148487.2|148187.2|148490.7|148190.7|148458.8|148158.8|10
1632347400000|2021-09-22 21:50:00|148484.2|148184.2|148465.8|148165.8|148494.4|148194.4|148458.8|148158.8|10
1632347700000|2021-09-22 21:55:00|148477.1|148177.1|148490.4|148190.4|148494.1|148194.1|148464.6|148164.6|7
1632348000000|2021-09-22 22:00:00|148535.1|148235.1|148472.4|148172.4|148606.3|148306.3|148438.3|148138.3|484
1632348300000|2021-09-22 22:05:00|148470|148170|148464.8|148164.8|148499|148199|148457.7|148157.7|220
1632348600000|2021-09-22 22:10:00|148464.5|148164.5|148482.8|148182.8|148574.3|148274.3|148403.6|148103.6|177
1632348900000|2021-09-22 22:15:00|148477.1|148177.1|148461.7|148161.7|148507.2|148207.2|148450.6|148150.6|143
1632349200000|2021-09-22 22:20:00|148461.8|148161.8|148475.7|148175.7|148501.4|148201.4|148444.5|148144.5|128
1632349500000|2021-09-22 22:25:00|148463.7|148163.7|148446.5|148146.5|148512.4|148212.4|148419.1|148119.1|160
1632349800000|2021-09-22 22:30:00|148452.4|148152.4|148464.4|148164.4|148496.9|148196.9|148432.6|148132.6|169
1632350100000|2021-09-22 22:35:00|148463.6|148163.6|148470.3|148170.3|148505.3|148205.3|148419.4|148119.4|160
1632350400000|2021-09-22 22:40:00|148471.5|148171.5|148464.6|148164.6|148498.4|148198.4|148411.7|148111.7|174
1632350700000|2021-09-22 22:45:00|148464.2|148164.2|148463.2|148163.2|148510.4|148210.4|148417.5|148117.5|166
1632351000000|2021-09-22 22:50:00|148470.3|148170.3|148457.3|148157.3|148503.3|148203.3|148397.8|148097.8|149
1632351300000|2021-09-22 22:55:00|148454.3|148154.3|148431|148131|148472.3|148172.3|148357.3|148057.3|245
1632351600000|2021-09-22 23:00:00|148402.8|148102.8|148271.7|147971.7|148442|148142|148169.2|147869.2|559
1632351900000|2021-09-22 23:05:00|148271|147971|148243.3|147943.3|148291.4|147991.4|148174.6|147874.6|487
1632352200000|2021-09-22 23:10:00|148242|147942|148179.4|147879.4|148281.2|147981.2|148153.1|147867.3|441
1632352500000|2021-09-22 23:15:00|148169.1|147869.1|148178.4|147906.5|148232.5|147952.4|148137.9|147846.6|252
1632352800000|2021-09-22 23:20:00|148176.8|147895.8|148197.6|147899.2|148224.6|147960.2|148166.9|147878.9|202
1632353100000|2021-09-22 23:25:00|148200|147900|148192.8|147892.8|148222.8|147947.7|148155.3|147878.8|223
1632353400000|2021-09-22 23:30:00|148192.1|147892.1|148188.3|147895.5|148234.5|147944.1|148128.9|147828.9|248
1632353700000|2021-09-22 23:35:00|148188.9|147895.6|148195.7|147904.9|148224.7|147953.3|148140|147843.1|229
1632354000000|2021-09-22 23:40:00|148193.2|147898.8|148199.3|147932.7|148224.6|147940.4|148144.5|147857.8|267
1632354300000|2021-09-22 23:45:00|148206.3|147918.5|148196.1|147896.2|148229.3|147949.2|148180.1|147892.9|384
1632354600000|2021-09-22 23:50:00|148198|147898|148212.9|147915.2|148227.7|147968.7|148168.2|147898|308
1632354900000|2021-09-22 23:55:00|148220.2|147920.2|148188.3|147888.3|148248.3|147948.3|148188.3|147888.3|379
1632355200000|2021-09-23 00:00:00|148172.5|147872.5|148139.7|147866.9|148180.1|147898.9|148110.3|147835.3|436
1632355500000|2021-09-23 00:05:00|148126.3|147870.8|148105|147870.6|148168.9|147894.5|148090.3|147837.2|332
1632355800000|2021-09-23 00:10:00|148104.7|147870.3|148178.6|147918.8|148180.8|147931.2|148085.5|147834.1|300
1632356100000|2021-09-23 00:15:00|148178|147919.4|148198.1|147938.9|148207.1|147973.3|148102.5|147891|514
1632356400000|2021-09-23 00:20:00|148198.4|147946.5|148183.7|147958.4|148214|148006.1|148119.2|147908.8|421
1632356700000|2021-09-23 00:25:00|148185.3|147955.1|148227.9|147965|148228.6|148024.9|148134.8|147927.9|310
1632357000000|2021-09-23 00:30:00|148226.7|147967.1|148238.5|148008.3|148281.1|148037.1|148167.1|147967.1|390
1632357300000|2021-09-23 00:35:00|148243.1|148003.9|148241.6|148013.2|148280.7|148073.1|148184.9|147969|291
1632357600000|2021-09-23 00:40:00|148240.4|148006.8|148244.7|148004.9|148272.1|148061.8|148191.8|147982.4|198
1632357900000|2021-09-23 00:45:00|148241.4|148010.1|148272.4|148005.2|148274.2|148074.6|148192.9|147992.3|214
1632358200000|2021-09-23 00:50:00|148261.6|148007.8|148278.2|148036.9|148298.7|148106.6|148228.5|147993.8|230
1632358500000|2021-09-23 00:55:00|148280.3|148034|148308.7|148061.8|148322.2|148106.4|148222|148008.2|215
1632358800000|2021-09-23 01:00:00|148310|148056.9|148315.4|148058.9|148335.4|148139.7|148260.2|148035.7|228
1632359100000|2021-09-23 01:05:00|148314.2|148052.4|148312|148063.2|148342.3|148086|148299.7|148024.7|192
1632359400000|2021-09-23 01:10:00|148314|148063.5|148320.5|148086|148388.5|148218.3|148260.2|148037|306
1632359700000|2021-09-23 01:15:00|148320.9|148086.3|148296.2|148166.2|148381.3|148185.2|148290.1|148049.7|366
1632360000000|2021-09-23 01:20:00|148297.9|148167.9|148323.8|148070.4|148348.5|148178.2|148253.2|148049.7|294
1632360300000|2021-09-23 01:25:00|148303.1|148086.8|148334.2|148129.9|148356.7|148179|148269.7|148052.4|278
1632360600000|2021-09-23 01:30:00|148339.6|148130|148319|148113.8|148349.1|148171.3|148277.8|148089.6|230
1632360900000|2021-09-23 01:35:00|148322.1|148115.7|148314.1|148089.4|148342|148150.4|148261.3|148066.1|261
1632361200000|2021-09-23 01:40:00|148311.9|148091.7|148326.7|148081.2|148359.1|148187.3|148256|148045.4|241
1632361500000|2021-09-23 01:45:00|148325.8|148081.1|148330.7|148062.3|148361.7|148144.6|148266.2|148035.8|320
1632361800000|2021-09-23 01:50:00|148320|148062.9|148258.3|148030.2|148347.3|148093|148252.8|148006.2|293
1632362100000|2021-09-23 01:55:00|148245.9|148028.1|148229.9|148010.2|148283.3|148080.3|148149.7|147971.1|378
1632362400000|2021-09-23 02:00:00|148230.5|148014.4|148213.3|147990|148231.5|148053.4|148118.5|147955.3|374
1632362700000|2021-09-23 02:05:00|148205.9|147993|148193.8|147987.3|148249.6|148048.4|148153.9|147954.4|279
1632363000000|2021-09-23 02:10:00|148196.6|147986.9|148218.5|148006|148244.4|148061.5|148142.7|147968.6|291
1632363300000|2021-09-23 02:15:00|148220.3|148003.3|148258.6|147980.9|148261.8|148061.5|148145.9|147962.4|368
1632363600000|2021-09-23 02:20:00|148198.1|147982|148212.4|147979.6|148250.5|148051.9|148158.8|147972.4|311
1632363900000|2021-09-23 02:25:00|148212.3|147981.3|148187|148057|148251.6|148057|148154.3|147973.7|288
1632364200000|2021-09-23 02:30:00|148179.8|148049.8|148199.4|148069.4|148250.8|148087|148161.4|147993.4|426
1632364500000|2021-09-23 02:35:00|148194.9|148064.9|148204.9|148074.9|148262.7|148091|148159|147980.6|471
1632364800000|2021-09-23 02:40:00|148199.1|148069.1|148204.6|148074.6|148275.8|148092|148183.1|148006.8|452
1632365100000|2021-09-23 02:45:00|148203|148073|148124.1|147994.1|148249.4|148083.3|148105.1|147975.1|393
1632365400000|2021-09-23 02:50:00|148123.6|147993.6|148137.5|148007.5|148145|148015|148122.4|147992.4|239
1632365700000|2021-09-23 02:55:00|148137.6|148007.6|148134.4|148004.4|148149.9|148019.9|148118.4|147988.4|196
1632366000000|2021-09-23 03:00:00|148135|148005|148128.2|147998.2|148141.6|148011.6|148126.4|147996.4|190
1632366300000|2021-09-23 03:05:00|148127.4|147997.4|148133.6|148003.6|148142.8|148012.8|148127.4|147997.4|189
1632366600000|2021-09-23 03:10:00|148132.7|148002.7|148146|148016|148191.4|148019.5|148118.1|147963.7|211
1632366900000|2021-09-23 03:15:00|148145.1|148015.1|148262.9|147981|148273.6|148058.5|148145.1|147968.2|304
1632367200000|2021-09-23 03:20:00|148262|147979.9|148222.8|147992|148266.6|148061.2|148184|147973.5|268
1632367500000|2021-09-23 03:25:00|148225.3|147991.3|148229|147984.9|148259.6|148044.9|148174.9|147970.4|528
1632367800000|2021-09-23 03:30:00|148227.3|147984.4|148145.2|148015.2|148250.1|148044.9|148140.2|147956.5|377
1632368100000|2021-09-23 03:35:00|148145.3|148015.3|148154.4|148024.4|148242|148028.9|148131.4|147947.6|319
1632368400000|2021-09-23 03:40:00|148227.2|147967.8|148190.7|147975.1|148236|148034|148139.1|147956.7|278
1632368700000|2021-09-23 03:45:00|148096.8|147966.8|148125.6|147995.6|148172.8|148007.9|148043.5|147913.5|402
1632369000000|2021-09-23 03:50:00|148125.5|147995.5|148108.3|147978.3|148204.1|148024.3|148106.3|147962|333
1632369300000|2021-09-23 03:55:00|148106.6|147976.6|148117.9|147987.9|148164.3|147998.5|148100.2|147949|241
1632369600000|2021-09-23 04:00:00|148113.8|147983.8|148182.3|147977.6|148210.3|148023.6|148061.8|147931.8|339
1632369900000|2021-09-23 04:05:00|148145.2|148015.2|148206.2|147968|148228.8|148022.2|148107.7|147942.7|471
1632370200000|2021-09-23 04:10:00|148193.5|147974.4|148196.7|147968.3|148239.3|148019|148101.7|147935.3|436
1632370500000|2021-09-23 04:15:00|148187|147975.2|148199.9|147965.4|148218.2|148015.1|148096.8|147937.1|467
1632370800000|2021-09-23 04:20:00|148196|147969.5|148172.8|147958|148215.9|148014.2|148105.7|147939.4|407
1632371100000|2021-09-23 04:25:00|148191.6|147956.1|148171.9|147965|148215|148015.2|148097.7|147942|323
1632371400000|2021-09-23 04:30:00|148173.2|147962.6|148183.9|147958.8|148233.2|148025.2|148098.9|147947|271
1632371700000|2021-09-23 04:35:00|148184.2|147954.3|148203.8|147998|148232.7|148033.7|148123.9|147946.9|235
1632372000000|2021-09-23 04:40:00|148211.7|148004.8|148098.7|147968.7|148222.9|148004.8|148087.7|147957.7|335
1632372300000|2021-09-23 04:45:00|148100.5|147970.5|148093.5|147963.5|148103.2|147973.2|148087.4|147957.4|233
1632372600000|2021-09-23 04:50:00|148095.9|147965.9|148085.5|147955.5|148095.9|147965.9|148077.4|147947.4|245
1632372900000|2021-09-23 04:55:00|148085.3|147955.3|148072|147942|148092.2|147962.2|148051.8|147921.8|273
1632373200000|2021-09-23 05:00:00|148073|147943|148030.9|147900.9|148078.7|147948.7|148023.2|147893.2|418
1632373500000|2021-09-23 05:05:00|148033|147903|147958.3|147828.3|148063|147933|147906.4|147776.4|564
1632373800000|2021-09-23 05:10:00|147955.1|147825.1|147957.8|147827.8|147968.3|147838.3|147943.2|147813.2|513
1632374100000|2021-09-23 05:15:00|147953.5|147823.5|147903.5|147773.5|147963.7|147833.7|147898.6|147768.6|396
1632374400000|2021-09-23 05:20:00|147903.9|147773.9|147919.4|147789.4|147931.5|147801.5|147900.6|147770.6|336
1632374700000|2021-09-23 05:25:00|147918.6|147788.6|147912.1|147782.1|147924.1|147794.1|147905.1|147775.1|290
1632375000000|2021-09-23 05:30:00|147912.3|147782.3|147820.1|147690.1|147925.6|147795.6|147819.2|147689.2|402
1632375300000|2021-09-23 05:35:00|147820.4|147690.4|147725.9|147595.9|147834.9|147704.9|147719|147589|448
1632375600000|2021-09-23 05:40:00|147723|147593|147592.6|147462.6|147728.9|147598.9|147565.9|147435.9|573
1632375900000|2021-09-23 05:45:00|147592|147462|147603.1|147473.1|147603.5|147473.5|147582.4|147452.4|379
1632376200000|2021-09-23 05:50:00|147602.9|147472.9|147590.4|147460.4|147615.8|147485.8|147584.1|147454.1|413
1632376500000|2021-09-23 05:55:00|147583.3|147453.3|147577.9|147447.9|147628|147458.9|147558.8|147397|639
1632376800000|2021-09-23 06:00:00|147591.2|147461.2|147677|147547|147678.6|147548.6|147549.8|147419.8|641
1632377100000|2021-09-23 06:05:00|147677.5|147547.5|147910.9|147780.9|147923.6|147811.1|147674|147544|676
1632377400000|2021-09-23 06:10:00|147902.9|147772.9|147883.2|147793.2|147938.1|147819.6|147870.2|147760.6|659
1632377700000|2021-09-23 06:15:00|147883.5|147793.5|147866.1|147736.1|147896.9|147793.5|147728.9|147598.9|776
1632378000000|2021-09-23 06:20:00|147866.2|147736.2|147763.8|147673.8|147893|147786.6|147750.5|147620.5|689
1632378300000|2021-09-23 06:25:00|147763.4|147673.4|147696|147566|147781.7|147679|147640.7|147536.7|644
1632378600000|2021-09-23 06:30:00|147689.2|147559.2|147466.6|147336.6|147693.5|147584.8|147431.4|147323.8|754
1632378900000|2021-09-23 06:35:00|147467.1|147337.1|147422.7|147292.7|147481.4|147391.4|147265.7|147140.5|735
1632379200000|2021-09-23 06:40:00|147422.9|147292.9|147384.1|147294.1|147495.6|147365.6|147384.1|147280.2|561
1632379500000|2021-09-23 06:45:00|147383.2|147293.2|147280.9|147150.9|147388.1|147298.1|147187.4|147061.2|571
1632379800000|2021-09-23 06:50:00|147281|147151|147267.9|147137.9|147287.2|147188.5|147237.3|147135.7|701
1632380100000|2021-09-23 06:55:00|147271.3|147141.3|147430|147300|147443.2|147353.2|147242.6|147133.9|761
1632380400000|2021-09-23 07:00:00|147433.8|147303.8|147419.1|147329.1|147510|147404.7|147398.6|147290.6|722
1632380700000|2021-09-23 07:05:00|147419.3|147329.3|147389.9|147259.9|147475.3|147385.3|147341.9|147241|681
1632381000000|2021-09-23 07:10:00|147390.2|147260.2|147479.7|147349.7|147479.7|147389.2|147335.8|147245.8|804
1632381300000|2021-09-23 07:15:00|147476.6|147346.6|147407.7|147317.7|147531.2|147421.5|147393.3|147276.7|767
1632381600000|2021-09-23 07:20:00|147411.2|147321.2|147527.8|147437.8|147602.3|147512.3|147401.7|147305.8|772
1632381900000|2021-09-23 07:25:00|147528.9|147438.9|147383.1|147253.1|147529.1|147439.1|147343.2|147246.7|586
1632382200000|2021-09-23 07:30:00|147384.6|147254.6|147199.1|147109.1|147421.8|147328.8|147157.1|147047.2|865
1632382500000|2021-09-23 07:35:00|147202.4|147112.4|147165.5|147075.5|147203.6|147113.6|147051.9|146961.9|903
1632382800000|2021-09-23 07:40:00|147163.9|147073.9|146873.3|146783.3|147163.9|147073.9|146871.7|146781.7|656
1632383100000|2021-09-23 07:45:00|146872.4|146782.4|146996.3|146906.3|147045.4|146955.4|146871.8|146771.1|790
1632383400000|2021-09-23 07:50:00|146997.6|146907.6|147083.2|146993.2|147136|147035.2|146993.3|146903.3|679
1632383700000|2021-09-23 07:55:00|147083.7|146993.7|146891.6|146761.6|147111.8|147021.8|146883.1|146753.1|688
1632384000000|2021-09-23 08:00:00|146891.2|146761.2|146930.9|146800.9|147062|146959.2|146843.1|146713.1|843
1632384300000|2021-09-23 08:05:00|146931.3|146801.3|146933.9|146803.9|147011.4|146896.6|146829.1|146715.4|783
1632384600000|2021-09-23 08:10:00|146934.9|146804.9|146794.9|146704.9|146946|146816|146730.4|146625.2|814
1632384900000|2021-09-23 08:15:00|146796.2|146706.2|146706.8|146616.8|146796.2|146706.2|146672.3|146582.3|733
1632385200000|2021-09-23 08:20:00|146707|146617|146666.7|146576.7|146708.3|146618.3|146567.8|146477.8|656
1632385500000|2021-09-23 08:25:00|146666|146576|146677.9|146587.9|146695.2|146605.2|146557.4|146467.4|781
1632385800000|2021-09-23 08:30:00|146677.6|146587.6|146735.3|146645.3|146741|146651|146653.8|146563.8|773
1632386100000|2021-09-23 08:35:00|146735.1|146645.1|146750.2|146660.2|146798.5|146708.5|146665.6|146575.6|740
1632386400000|2021-09-23 08:40:00|146750.3|146660.3|146799.3|146669.3|146807.6|146692.7|146700.4|146610.4|584
1632386700000|2021-09-23 08:45:00|146798.7|146668.7|146824.5|146694.5|146829.1|146708.6|146729.5|146617.5|556
1632387000000|2021-09-23 08:50:00|146824.6|146694.6|146704.4|146574.4|146907.6|146796.2|146675.3|146553.8|798
1632387300000|2021-09-23 08:55:00|146704.2|146574.2|146658.6|146568.6|146707.2|146594.4|146650.8|146541.9|744
1632387600000|2021-09-23 09:00:00|146658.8|146568.8|146608.9|146518.9|146691.8|146587.1|146578.8|146488.8|689
1632387900000|2021-09-23 09:05:00|146607.4|146517.4|146267.9|146137.9|146647.4|146538.3|146245.6|146115.6|803
1632388200000|2021-09-23 09:10:00|146271.8|146141.8|146207.5|146077.5|146401.5|146271.5|146167.4|146037.4|876
1632388500000|2021-09-23 09:15:00|146206.9|146076.9|145913.3|145823.3|146247.6|146136.2|145913.3|145817.4|880
1632388800000|2021-09-23 09:20:00|145915|145825|145879.3|145789.3|145946.8|145839.7|145741|145611|750
1632389100000|2021-09-23 09:25:00|145879.8|145789.8|146021.2|145931.2|146048.7|145939.6|145857.8|145760.5|839
1632389400000|2021-09-23 09:30:00|146020.7|145930.7|146048.4|145958.4|146093|145996.1|145987.2|145884.9|727
1632389700000|2021-09-23 09:35:00|146049|145959|146153.2|146063.2|146178.8|146072.7|146023.5|145933.5|691
1632390000000|2021-09-23 09:40:00|146153.1|146063.1|146109.7|146019.7|146216.3|146126.3|146097.6|146007.6|651
1632390300000|2021-09-23 09:45:00|146109.6|146019.6|146182.1|146092.1|146182.1|146092.1|146106.1|146016.1|722
1632390600000|2021-09-23 09:50:00|146183|146093|146224.6|146134.6|146290.3|146200.3|146183|146093|755
1632390900000|2021-09-23 09:55:00|146222.7|146132.7|146224.4|146134.4|146307.7|146215.7|146184.7|146094.7|621
1632391200000|2021-09-23 10:00:00|146218.9|146128.9|146023.3|145933.3|146225.6|146135.6|146002.7|145912.7|731
1632391500000|2021-09-23 10:05:00|146023.6|145933.6|146098.7|146008.7|146116.4|146026.4|146002.4|145912.4|692
1632391800000|2021-09-23 10:10:00|146097.5|146007.5|146636.2|146546.2|146731.6|146601.6|145900|145810|982
1632392100000|2021-09-23 10:15:00|146655.2|146525.2|146734.9|146604.9|146924.5|146794.5|146593.5|146479.4|1035
1632392400000|2021-09-23 10:20:00|146737.1|146607.1|146683.9|146553.9|146742.3|146623.8|146654.7|146542.8|740
1632392700000|2021-09-23 10:25:00|146682.3|146552.3|146437.7|146307.7|146779.7|146662.9|146408.2|146278.2|757
1632393000000|2021-09-23 10:30:00|146437.5|146307.5|146470.5|146380.5|146499.3|146395.4|146386.9|146279.3|747
1632393300000|2021-09-23 10:35:00|146469.3|146379.3|146461.6|146371.6|146503.9|146397.3|146438.8|146323.2|655
1632393600000|2021-09-23 10:40:00|146482.3|146352.3|146590.6|146500.6|146621.9|146511.7|146441.9|146351.9|641
1632393900000|2021-09-23 10:45:00|146590.5|146500.5|146684.1|146594.1|146752.3|146657.5|146590.5|146483.1|781
1632394200000|2021-09-23 10:50:00|146683.7|146593.7|146640.3|146550.3|146740.6|146637.9|146526.9|146396.9|729
1632394500000|2021-09-23 10:55:00|146653.4|146523.4|146765.8|146675.8|146803.7|146694.6|146630.6|146517.7|733
1632394800000|2021-09-23 11:00:00|146763.2|146673.2|146813.3|146723.3|146864.5|146759.2|146753.7|146643.5|929
1632395100000|2021-09-23 11:05:00|146813.7|146723.7|146740|146650|146832.9|146741.7|146713.3|146598.8|808
1632395400000|2021-09-23 11:10:00|146740.9|146650.9|146777.7|146687.7|146850.8|146760.8|146728.7|146638.7|852
1632395700000|2021-09-23 11:15:00|146778.6|146688.6|146764.7|146674.7|146795.4|146690.5|146722.4|146632.4|767
1632396000000|2021-09-23 11:20:00|146765.7|146675.7|146719.9|146629.9|146786.5|146694.5|146717.1|146627.1|788
1632396300000|2021-09-23 11:25:00|146721.8|146631.8|146833.8|146743.8|146842.4|146752.4|146719.4|146629.4|735
1632396600000|2021-09-23 11:30:00|146836|146746|146659.6|146569.6|146858.7|146752.6|146659.2|146569.2|754
1632396900000|2021-09-23 11:35:00|146658.8|146568.8|146503.7|146413.7|146661.9|146571.9|146501|146401.9|724
1632397200000|2021-09-23 11:40:00|146503.3|146413.3|146537.6|146447.6|146656.1|146549.2|146493.3|146403.3|787
1632397500000|2021-09-23 11:45:00|146537.5|146447.5|146365.3|146235.3|146570.7|146455.7|146365.3|146235.3|827
1632397800000|2021-09-23 11:50:00|146368.6|146238.6|146268.4|146178.4|146370.3|146263.7|146263.5|146158.7|801
1632398100000|2021-09-23 11:55:00|146268.8|146178.8|146029|145939|146318.9|146228.9|146003.8|145912.3|807
1632398400000|2021-09-23 12:00:00|146027.9|145937.9|146127.7|146037.7|146127.7|146037.7|145950.2|145860.2|876
1632398700000|2021-09-23 12:05:00|146133.5|146043.5|146177.2|146087.2|146180.3|146090.3|146098.2|146008.2|758
1632399000000|2021-09-23 12:10:00|146180.5|146090.5|146248|146118|146251.1|146148|146134.4|146044.4|755
1632399300000|2021-09-23 12:15:00|146248.1|146118.1|146287.6|146197.6|146301.8|146199.9|146109.3|146019.3|776
1632399600000|2021-09-23 12:20:00|146286.1|146196.1|146551.5|146421.5|146555.8|146425.8|146271.3|146163.4|787
1632399900000|2021-09-23 12:25:00|146554.8|146424.8|146505.6|146375.6|146614.4|146517.6|146478.7|146364.4|726
1632400200000|2021-09-23 12:30:00|146504.9|146374.9|146239.2|146149.2|146537.6|146375.8|146153.2|146031.3|836
1632400500000|2021-09-23 12:35:00|146236.8|146146.8|145993|145903|146236.8|146146.8|145992.9|145902.9|789
1632400800000|2021-09-23 12:40:00|145993.2|145903.2|146035.9|145945.9|146151.4|146035|145950.1|145860.1|789
1632401100000|2021-09-23 12:45:00|146033.4|145943.4|146267.9|146137.9|146273.9|146149|146026|145912.5|831
1632401400000|2021-09-23 12:50:00|146267.1|146137.1|146405.1|146275.1|146451.9|146328.2|146184.4|146054.4|868
1632401700000|2021-09-23 12:55:00|146405.2|146275.2|146456.1|146326.1|146516.8|146404|146328.4|146216.1|931
1632402000000|2021-09-23 13:00:00|146461|146331|146594.1|146464.1|146719.3|146606.9|146461|146331|991
1632402300000|2021-09-23 13:05:00|146598.2|146468.2|146618|146488|146663.6|146533.6|146553.2|146423.2|937
1632402600000|2021-09-23 13:10:00|146618.2|146488.2|146929|146839|146955.8|146842.2|146489.1|146372.1|937
1632402900000|2021-09-23 13:15:00|146929.3|146839.3|146821.7|146731.7|146977.9|146871.6|146813.5|146723.5|717
1632403200000|2021-09-23 13:20:00|146820|146730|146706|146616|146831|146741|146651.8|146521.8|789
1632403500000|2021-09-23 13:25:00|146720.6|146590.6|146677.1|146547.1|146726.1|146613|146660.6|146534.1|817
1632403800000|2021-09-23 13:30:00|146677.7|146547.7|146438.5|146348.5|146753.3|146643.5|146415.4|146306|1005
1632404100000|2021-09-23 13:35:00|146438.1|146348.1|146283.4|146193.4|146465.9|146354.7|146282.2|146192.2|978
1632404400000|2021-09-23 13:40:00|146285|146195|146081.1|145951.1|146309|146219|146031.4|145912.7|952
1632404700000|2021-09-23 13:45:00|146080.8|145950.8|146096.2|145966.2|146109.6|146016.1|145942.9|145852.9|1031
1632405000000|2021-09-23 13:50:00|146096.4|145966.4|146110.1|146020.1|146120.7|146030.7|146008.9|145918.9|966
1632405300000|2021-09-23 13:55:00|146113.8|146023.8|146247.1|146117.1|146261.8|146131.8|146097.4|145986.6|890
1632405600000|2021-09-23 14:00:00|146250.1|146120.1|146502|146372|146570.1|146440.1|146231|146117.2|893
1632405900000|2021-09-23 14:05:00|146508.3|146378.3|146410.9|146320.9|146635.8|146505.8|146361.7|146258.1|843
1632406200000|2021-09-23 14:10:00|146410.5|146320.5|146429.7|146299.7|146436.1|146322.1|146287.4|146185.5|896
1632406500000|2021-09-23 14:15:00|146421.5|146291.5|146622.3|146492.3|146636.1|146523.2|146383.3|146270.6|961
1632406800000|2021-09-23 14:20:00|146620.7|146490.7|146520.1|146430.1|146655.7|146539.9|146505.2|146375.2|968
1632407100000|2021-09-23 14:25:00|146517.4|146427.4|146548.7|146458.7|146610|146514.5|146488.2|146391.4|925
1632407400000|2021-09-23 14:30:00|146547.8|146457.8|146460.6|146370.6|146554.9|146460.2|146434.7|146344.7|899
1632407700000|2021-09-23 14:35:00|146457.2|146367.2|146576.8|146486.8|146698.8|146593.9|146445.1|146342.9|868
1632408000000|2021-09-23 14:40:00|146572.7|146482.7|146606.2|146516.2|146632.5|146539.2|146514.5|146424.5|866
1632408300000|2021-09-23 14:45:00|146605.4|146515.4|146521.5|146431.5|146631.1|146541.1|146466.3|146376.3|932
1632408600000|2021-09-23 14:50:00|146521.2|146431.2|146387.2|146297.2|146521.2|146431.2|146335.8|146245.8|939
1632408900000|2021-09-23 14:55:00|146385.6|146295.6|146430.5|146340.5|146505.6|146415.6|146385.4|146278|956
1632409200000|2021-09-23 15:00:00|146431.4|146341.4|146479|146389|146515.4|146425.4|146427|146322.4|894
1632409500000|2021-09-23 15:05:00|146480.6|146390.6|146756.9|146666.9|146802.8|146698.2|146464.1|146374.1|885
1632409800000|2021-09-23 15:10:00|146754.9|146664.9|146766.6|146676.6|146810.7|146720.7|146723.8|146633.8|810
1632410100000|2021-09-23 15:15:00|146766.3|146676.3|147012.3|146922.3|147022.3|146932.3|146759.9|146669.9|767
1632410400000|2021-09-23 15:20:00|147011.6|146921.6|147134.7|147044.7|147216.6|147095.2|147003.9|146913.9|908
1632410700000|2021-09-23 15:25:00|147136.1|147046.1|147166.7|147076.7|147216.9|147105.2|147125.7|147008.4|766
1632411000000|2021-09-23 15:30:00|147164.5|147074.5|147127.6|147037.6|147213.9|147111.4|147097.7|146995.9|790
1632411300000|2021-09-23 15:35:00|147127.5|147037.5|147101.1|147011.1|147207.8|147117.8|147024.3|146934.3|791
1632411600000|2021-09-23 15:40:00|147104.3|147014.3|147274.5|147184.5|147291.4|147186.9|147101.6|147004|833
1632411900000|2021-09-23 15:45:00|147274.4|147184.4|147508.1|147378.1|147514.2|147404.3|147272.6|147167.5|862
1632412200000|2021-09-23 15:50:00|147505.4|147375.4|147625.9|147535.9|147693.1|147588.4|147478.4|147368.9|888
1632412500000|2021-09-23 15:55:00|147625.2|147535.2|147551.4|147461.4|147719.6|147629.6|147533.4|147443.4|746
1632412800000|2021-09-23 16:00:00|147549.8|147459.8|147587.3|147497.3|147595.3|147505.3|147546.4|147456.4|546
1632413100000|2021-09-23 16:05:00|147584.9|147494.9|147630.7|147540.7|147674.4|147584.4|147582.4|147492.4|756
1632413400000|2021-09-23 16:10:00|147640|147550|147467.6|147377.6|147658.5|147550|147414.5|147324.5|742
1632413700000|2021-09-23 16:15:00|147468.2|147378.2|147508.4|147418.4|147552.2|147447.5|147424.6|147334.6|789
1632414000000|2021-09-23 16:20:00|147507.1|147417.1|147409.7|147319.7|147520.8|147430.8|147408.4|147318.4|607
1632414300000|2021-09-23 16:25:00|147410.7|147320.7|147393.5|147303.5|147425.7|147335.7|147387.4|147297.4|760
1632414600000|2021-09-23 16:30:00|147391.3|147301.3|147416.8|147326.8|147439.1|147333.2|147374.9|147284.9|663
1632414900000|2021-09-23 16:35:00|147419.3|147329.3|147383.8|147293.8|147423.3|147333.3|147377.3|147287.3|554
1632415200000|2021-09-23 16:40:00|147384.2|147294.2|147559.3|147469.3|147597|147483.7|147378.8|147288.8|657
1632415500000|2021-09-23 16:45:00|147559.7|147469.7|147405.7|147315.7|147586.1|147481.1|147405.7|147315.7|606
1632415800000|2021-09-23 16:50:00|147405.4|147315.4|147461.6|147371.6|147502.6|147412.6|147386.2|147296.2|717
1632416100000|2021-09-23 16:55:00|147462.4|147372.4|147437.2|147347.2|147465.9|147375.9|147370|147276.4|649
1632416400000|2021-09-23 17:00:00|147437.3|147347.3|147462.3|147372.3|147524.4|147416.1|147410.9|147320.9|746
1632416700000|2021-09-23 17:05:00|147462.4|147372.4|147421.8|147331.8|147477.6|147387.6|147418|147324.8|704
1632417000000|2021-09-23 17:10:00|147419.2|147329.2|147452.1|147362.1|147457|147367|147419.2|147329.2|632
1632417300000|2021-09-23 17:15:00|147451.9|147361.9|147396|147306|147460.1|147370.1|147391.9|147301.9|574
1632417600000|2021-09-23 17:20:00|147396.6|147306.6|147403.6|147313.6|147406.7|147316.7|147369|147279|655
1632417900000|2021-09-23 17:25:00|147403.5|147313.5|147332.3|147242.3|147410.1|147320.1|147301.9|147211.9|649
1632418200000|2021-09-23 17:30:00|147332.1|147242.1|147296.4|147206.4|147338.6|147243.1|147204.7|147078.5|714
1632418500000|2021-09-23 17:35:00|147294.1|147204.1|147222.1|147132.1|147316.1|147221.8|147213.5|147104.5|652
1632418800000|2021-09-23 17:40:00|147225.2|147135.2|147216.1|147126.1|147243.1|147153.1|147208.7|147098.6|690
1632419100000|2021-09-23 17:45:00|147217.4|147127.4|147224.8|147134.8|147229.8|147139.8|147210.8|147120.8|571
1632419400000|2021-09-23 17:50:00|147226.2|147136.2|147194.7|147104.7|147229.6|147139.6|147193.9|147086|557
1632419700000|2021-09-23 17:55:00|147195.8|147105.8|147204.8|147114.8|147211.8|147121.8|147177.2|147087.2|592
1632420000000|2021-09-23 18:00:00|147204.3|147114.3|147287.9|147197.9|147287.9|147197.9|147204.3|147114.3|630
1632420300000|2021-09-23 18:05:00|147287.7|147197.7|147348.8|147218.8|147387.2|147262.8|147280.5|147190.5|591
1632420600000|2021-09-23 18:10:00|147349.4|147219.4|147392|147302|147421.9|147315.9|147320.9|147211.3|649
1632420900000|2021-09-23 18:15:00|147391.8|147301.8|147394.6|147264.6|147408.8|147318.8|147367.9|147260|557
1632421200000|2021-09-23 18:20:00|147396.7|147266.7|147438.1|147348.1|147442.1|147352.1|147394.6|147264.6|580
1632421500000|2021-09-23 18:25:00|147436.8|147346.8|147445.8|147355.8|147507.9|147404.6|147435|147325.2|623
1632421800000|2021-09-23 18:30:00|147444.5|147354.5|147355.7|147225.7|147451.1|147361.1|147296.8|147166.8|703
1632422100000|2021-09-23 18:35:00|147355.6|147225.6|147323.4|147193.4|147358.1|147230.2|147294.1|147182|718
1632422400000|2021-09-23 18:40:00|147323.9|147193.9|147406.1|147316.1|147430.3|147319.1|147318.7|147188.7|623
1632422700000|2021-09-23 18:45:00|147405.1|147315.1|147480.5|147350.5|147516.9|147386.9|147396.9|147279|704
1632423000000|2021-09-23 18:50:00|147487.4|147357.4|147431.9|147301.9|147493.9|147363.9|147379.9|147260.9|573
1632423300000|2021-09-23 18:55:00|147431.1|147301.1|147586.6|147456.6|147648.8|147518.8|147367.3|147263.7|654
1632423600000|2021-09-23 19:00:00|147580.5|147450.5|147512.7|147382.7|147594.8|147464.8|147507.9|147377.9|748
1632423900000|2021-09-23 19:05:00|147513.4|147383.4|147498.2|147368.2|147526.7|147410.5|147493.9|147363.9|687
1632424200000|2021-09-23 19:10:00|147497.4|147367.4|147503.1|147373.1|147542.3|147417.9|147488.3|147358.3|707
1632424500000|2021-09-23 19:15:00|147504|147374|147453|147323|147509.9|147379.9|147417.5|147311.7|638
1632424800000|2021-09-23 19:20:00|147452.9|147322.9|147426.6|147296.6|147466.6|147336.6|147412.2|147282.2|542
1632425100000|2021-09-23 19:25:00|147426.8|147296.8|147453.1|147323.1|147461.6|147336.7|147421|147291.5|645
1632425400000|2021-09-23 19:30:00|147450.7|147320.7|147593.5|147463.5|147593.8|147463.8|147439.2|147309.2|647
1632425700000|2021-09-23 19:35:00|147593.3|147463.3|147659|147569|147698.9|147588.7|147555|147434.8|525
1632426000000|2021-09-23 19:40:00|147655.8|147565.8|147723.3|147633.3|147738.9|147635.6|147651.4|147557.4|478
1632426300000|2021-09-23 19:45:00|147722.3|147632.3|147724.3|147634.3|147744|147649.7|147714.7|147612.4|468
1632426600000|2021-09-23 19:50:00|147725|147635|147703.9|147613.9|147779.1|147686.6|147696.6|147590.8|486
1632426900000|2021-09-23 19:55:00|147703.8|147613.8|147694.7|147564.7|147745.4|147622.2|147662.5|147549.8|564
1632427200000|2021-09-23 20:00:00|147694|147564|147647.7|147517.7|147730.3|147619.1|147602.7|147472.7|509
1632427500000|2021-09-23 20:05:00|147640.6|147510.6|147627.4|147497.4|147649.4|147519.4|147619.5|147489.5|520
1632427800000|2021-09-23 20:10:00|147628.8|147498.8|147629.6|147499.6|147639.5|147509.5|147620.9|147490.9|473
1632428100000|2021-09-23 20:15:00|147629.7|147499.7|147615.5|147485.5|147630|147500|147570.2|147440.2|203
1632428400000|2021-09-23 20:20:00|147612.1|147482.1|147657.8|147527.8|147665|147535|147610.1|147480.1|174
1632428700000|2021-09-23 20:25:00|147658.6|147528.6|147616.8|147486.8|147663.2|147533.2|147616.8|147486.8|253
1632429000000|2021-09-23 20:30:00|147616.3|147486.3|147630.8|147500.8|147660|147530|147612.3|147482.3|494
1632429300000|2021-09-23 20:35:00|147631.8|147501.8|147676.2|147546.2|147706|147576|147628.8|147498.8|276
1632429600000|2021-09-23 20:40:00|147691.5|147561.5|147649|147519|147770.4|147581.4|147634.4|147432|722
1632429900000|2021-09-23 20:45:00|147651.5|147521.5|147770|147526.5|147838.5|147583|147648|147441.4|390
1632430200000|2021-09-23 20:50:00|147763.4|147515.9|147621.3|147321.3|147817.3|147603.5|147543.2|147243.2|838
1632430500000|2021-09-23 20:55:00|147669.8|147369.8|147642.6|147342.6|147834.1|147534.1|147599|147299|712
1632430800000|2021-09-23 21:00:00|147644|147344|147689.7|147389.7|147711.1|147411.1|147631.9|147331.9|61
1632431100000|2021-09-23 21:05:00|147676.6|147376.6|147691.7|147391.7|147776.9|147476.9|147645.4|147345.4|90
1632431400000|2021-09-23 21:10:00|147695.9|147395.9|147655.5|147355.5|147757.6|147457.6|147611|147311|130
1632431700000|2021-09-23 21:15:00|147728.4|147428.4|147690|147390|147772.3|147472.3|147651.3|147351.3|94
1632432000000|2021-09-23 21:20:00|147695.5|147395.5|147712.2|147412.2|147767.7|147467.7|147599.3|147299.3|109
1632432300000|2021-09-23 21:25:00|147689.9|147389.9|147671.3|147371.3|147768.2|147468.2|147614.8|147314.8|122
1632432600000|2021-09-23 21:30:00|147715.1|147415.1|147689.2|147389.2|147760.7|147460.7|147619|147319|154
1632432900000|2021-09-23 21:35:00|147712|147412|147674.3|147374.3|147751.6|147451.6|147644.9|147344.9|137
1632433200000|2021-09-23 21:40:00|147751.1|147451.1|147709.6|147409.6|147755.2|147455.2|147651.1|147351.1|129
1632433500000|2021-09-23 21:45:00|147721.6|147421.6|147698.4|147398.4|147756|147456|147651.7|147351.7|100
1632433800000|2021-09-23 21:50:00|147735.2|147435.2|147690.6|147390.6|147760.4|147460.4|147634.3|147334.3|113
1632434100000|2021-09-23 21:55:00|147717.4|147417.4|147651.1|147351.1|147778.5|147478.5|147650.3|147350.3|111
1632434400000|2021-09-23 22:00:00|147684|147384|147607.7|147307.7|147712.3|147412.3|147536.4|147236.4|419
1632434700000|2021-09-23 22:05:00|147645.2|147345.2|147641.4|147341.4|147716.6|147416.6|147568|147268|288
1632435000000|2021-09-23 22:10:00|147623.3|147323.3|147654.5|147354.5|147741.2|147441.2|147593.4|147293.4|235
1632435300000|2021-09-23 22:15:00|147635.8|147335.8|147644.7|147344.7|147660.5|147360.5|147616.9|147316.9|1185
1632435600000|2021-09-23 22:20:00|147645.3|147345.3|147644.6|147344.6|147659.2|147359.2|147619.6|147319.6|1184
1632435900000|2021-09-23 22:25:00|147639.4|147339.4|147692|147392|147692|147392|147607.5|147307.5|1164
1632436200000|2021-09-23 22:30:00|147668.2|147368.2|147628.8|147328.8|147700.9|147400.9|147602.9|147302.9|390
1632436500000|2021-09-23 22:35:00|147621.6|147321.6|147641.6|147341.6|147675.2|147375.2|147608.4|147308.4|254
1632436800000|2021-09-23 22:40:00|147650.6|147350.6|147631.7|147331.7|147660.1|147360.1|147602.5|147302.5|259
1632437100000|2021-09-23 22:45:00|147636.7|147336.7|147639.4|147339.4|147655.2|147355.2|147602.4|147302.4|220
1632437400000|2021-09-23 22:50:00|147643|147343|147663.3|147363.3|147715.3|147415.3|147604.7|147304.7|403
1632437700000|2021-09-23 22:55:00|147662.8|147362.8|147676.7|147376.7|147719|147419|147630|147330|1018
1632438000000|2021-09-23 23:00:00|147674.8|147374.8|147658.4|147358.4|147707.4|147407.4|147634.3|147334.3|1164
1632438300000|2021-09-23 23:05:00|147665.9|147365.9|147643.7|147343.7|147692|147392|147630.6|147330.6|1181
1632438600000|2021-09-23 23:10:00|147654|147354|147656.9|147356.9|147680.6|147380.6|147619.7|147319.7|1001
1632438900000|2021-09-23 23:15:00|147663.1|147363.1|147640.8|147340.8|147688.3|147388.3|147639.8|147339.8|272
1632439200000|2021-09-23 23:20:00|147634.7|147334.7|147646|147346|147720.1|147420.1|147621.3|147321.3|337
1632439500000|2021-09-23 23:25:00|147645.8|147345.8|147653.5|147353.5|147694.6|147394.6|147634.5|147334.5|811
1632439800000|2021-09-23 23:30:00|147653|147353|147645.2|147345.2|147703.4|147403.4|147634.5|147334.5|1189
1632440100000|2021-09-23 23:35:00|147657.3|147357.3|147626.8|147326.8|147690|147390|147596.8|147296.8|680
1632440400000|2021-09-23 23:40:00|147620|147320|147618.4|147318.4|147701.6|147401.6|147593.5|147293.5|366
1632440700000|2021-09-23 23:45:00|147607.6|147307.6|147631.1|147331.1|147692.6|147392.6|147600.5|147300.5|396
1632441000000|2021-09-23 23:50:00|147632.3|147332.3|147736.7|147436.7|147758.5|147458.5|147607.8|147307.8|651
1632441300000|2021-09-23 23:55:00|147723.5|147423.5|147740.6|147531.1|147763.1|147575.1|147675.7|147419|440
1632441600000|2021-09-24 00:00:00|147761.5|147524.6|147755.3|147539.9|147767.9|147595.8|147705.6|147506|510
1632441900000|2021-09-24 00:05:00|147756.5|147541.1|147733.1|147496.5|147765.3|147607.6|147651.3|147448.8|563
1632442200000|2021-09-24 00:10:00|147736.6|147496.6|147689|147457.8|147747.5|147572|147637.7|147445.5|719
1632442500000|2021-09-24 00:15:00|147632|147502|147665.1|147461.4|147702.4|147525.4|147622.1|147433.8|335
1632442800000|2021-09-24 00:20:00|147663|147461.5|147634.5|147504.5|147721.5|147520.3|147622.3|147404.2|488
1632443100000|2021-09-24 00:25:00|147643.2|147513.2|147675.9|147464.1|147708.8|147515.5|147623.3|147421.5|528
1632443400000|2021-09-24 00:30:00|147675.6|147464.7|147658.7|147456.6|147703|147507.7|147620.9|147432.1|537
1632443700000|2021-09-24 00:35:00|147625.4|147495.4|147660.7|147443.5|147687.6|147501.8|147616.5|147432.4|522
1632444000000|2021-09-24 00:40:00|147660.5|147451.4|147679.8|147428.8|147707.6|147500.7|147615.7|147407.6|483
1632444300000|2021-09-24 00:45:00|147681.3|147426.5|147684.8|147434.9|147686.9|147498.7|147610.8|147420.1|354
1632444600000|2021-09-24 00:50:00|147611.9|147442.1|147611.9|147481.9|147680.5|147496|147603.5|147416.2|353
1632444900000|2021-09-24 00:55:00|147662.4|147436.7|147698.2|147482.2|147724.7|147547.4|147607.2|147411.1|413
1632445200000|2021-09-24 01:00:00|147697.5|147462.9|147701.5|147462.8|147721.6|147524.2|147626.8|147436|426
1632445500000|2021-09-24 01:05:00|147701.1|147482.5|147704.3|147454.5|147731.9|147530.8|147637|147432.7|468
1632445800000|2021-09-24 01:10:00|147708.7|147449.3|147724.9|147440.7|147740.8|147529.9|147634.7|147430|458
1632446100000|2021-09-24 01:15:00|147725.2|147440.9|147735.5|147451.2|147746.2|147538.4|147653.2|147428.1|530
1632446400000|2021-09-24 01:20:00|147735.3|147451|147666.1|147415.2|147739.6|147474.1|147651.6|147374.6|396
1632446700000|2021-09-24 01:25:00|147665.4|147418.2|147579.6|147374|147704.1|147430|147544.4|147368.6|333
1632447000000|2021-09-24 01:30:00|147586.1|147368.7|147646|147376.3|147690.5|147437|147523.8|147353.6|425
1632447300000|2021-09-24 01:35:00|147647.2|147375.9|147709.2|147413.4|147714.1|147437.4|147613.8|147357.3|396
1632447600000|2021-09-24 01:40:00|147709.5|147409.5|147666.8|147382.7|147710.3|147427.5|147601.1|147346.2|439
1632447900000|2021-09-24 01:45:00|147684.2|147386.7|147636.5|147383|147685.7|147397|147600|147346.8|371
1632448200000|2021-09-24 01:50:00|147644.5|147374.6|147645.4|147368.8|147671|147390.9|147604.3|147349.1|290
1632448500000|2021-09-24 01:55:00|147639.8|147373.5|147716.7|147586.7|147778.7|147609.3|147607.7|147355.1|385
1632448800000|2021-09-24 02:00:00|147713.5|147583.5|147744|147614|147784.3|147623.2|147694.9|147538.4|271
1632449100000|2021-09-24 02:05:00|147741.6|147611.6|147732.8|147602.8|147745.5|147615.5|147718.7|147588.7|284
1632449400000|2021-09-24 02:10:00|147730.2|147600.2|147738.8|147608.8|147741.4|147611.4|147719.3|147589.3|308
1632449700000|2021-09-24 02:15:00|147743.3|147613.3|147744.2|147614.2|147754.6|147624.6|147728.5|147598.5|304
1632450000000|2021-09-24 02:20:00|147745.5|147615.5|147735|147605|147754.3|147624.3|147717.3|147587.3|277
1632450300000|2021-09-24 02:25:00|147736|147606|147731.6|147601.6|147741.2|147611.2|147723.5|147593.5|268
1632450600000|2021-09-24 02:30:00|147728.6|147598.6|147731.3|147601.3|147736.5|147606.5|147714|147584|259
1632450900000|2021-09-24 02:35:00|147723.9|147593.9|147735.6|147605.6|147765|147612.9|147718.2|147548.8|308
1632451200000|2021-09-24 02:40:00|147734.5|147604.5|147725.4|147595.4|147748.1|147618.1|147718.7|147588.7|247
1632451500000|2021-09-24 02:45:00|147724.8|147594.8|147726.3|147596.3|147737.6|147607.6|147711.8|147581.8|244
1632451800000|2021-09-24 02:50:00|147727.6|147597.6|147726.8|147596.8|147739|147609|147709.8|147579.8|231
1632452100000|2021-09-24 02:55:00|147726.5|147596.5|147725.3|147595.3|147733.3|147603.3|147715.3|147585.3|234
1632452400000|2021-09-24 03:00:00|147722.7|147592.7|147729.7|147599.7|147769.3|147609.7|147712.5|147535.4|268
1632452700000|2021-09-24 03:05:00|147729.9|147599.9|147698|147471.1|147767.7|147599.9|147601.8|147435.7|439
1632453000000|2021-09-24 03:10:00|147707.3|147466.3|147712.7|147446.2|147739.7|147486.7|147687.6|147418.5|389
1632453300000|2021-09-24 03:15:00|147721.4|147432.4|147700|147419.8|147737|147468|147671|147416.6|437
1632453600000|2021-09-24 03:20:00|147686.6|147433.7|147694.4|147564.4|147758.2|147586.2|147661.1|147399.4|422
1632453900000|2021-09-24 03:25:00|147696.8|147566.8|147695.8|147410.6|147745.5|147573.7|147651.9|147401.3|355
1632454200000|2021-09-24 03:30:00|147694.2|147410.8|147742.3|147494.6|147758|147567|147657.5|147396.1|274
1632454500000|2021-09-24 03:35:00|147748|147488|147690|147434.6|147764.4|147508.3|147669.9|147418.6|317
1632454800000|2021-09-24 03:40:00|147701.9|147428|147682.8|147415|147709.1|147501|147631|147389.7|355
1632455100000|2021-09-24 03:45:00|147685.5|147414.2|147700.2|147570.2|147760.5|147583.4|147643.2|147388.6|347
1632455400000|2021-09-24 03:50:00|147700.7|147570.7|147686.7|147556.7|147760.2|147578.2|147685|147499.7|208
1632455700000|2021-09-24 03:55:00|147686.8|147556.8|147700.5|147570.5|147751.7|147580.5|147683|147496.5|260
1632456000000|2021-09-24 04:00:00|147737.5|147533.1|147696.8|147566.8|147754.2|147579.4|147685.8|147506.8|253
1632456300000|2021-09-24 04:05:00|147732.2|147529.3|147713.1|147492|147743.5|147582.1|147642|147452|362
1632456600000|2021-09-24 04:10:00|147715.6|147492.6|147708.6|147491.4|147746.4|147549.2|147662.5|147456.4|278
1632456900000|2021-09-24 04:15:00|147721.7|147480.4|147721.6|147448.5|147752.8|147535.8|147643.3|147435.3|382
1632457200000|2021-09-24 04:20:00|147709.6|147450.5|147685.3|147458.3|147722.1|147515.9|147638.6|147444.2|312
1632457500000|2021-09-24 04:25:00|147697.5|147450.1|147695.4|147462.5|147731.5|147518.2|147623.3|147426.3|279
1632457800000|2021-09-24 04:30:00|147709.3|147460.2|147689.2|147481.4|147719.2|147520.1|147642.7|147445.6|225
1632458100000|2021-09-24 04:35:00|147685.6|147483.1|147687.6|147458.4|147722.9|147530.5|147636.1|147447.3|243
1632458400000|2021-09-24 04:40:00|147691.1|147461.3|147702.1|147475.7|147718.8|147523.3|147636.2|147448.7|210
1632458700000|2021-09-24 04:45:00|147708.4|147478.7|147685.3|147472.6|147722.1|147519.3|147631.2|147446.9|222
1632459000000|2021-09-24 04:50:00|147690.1|147470|147675.9|147545.9|147733|147550.5|147636.6|147453.8|173
1632459300000|2021-09-24 04:55:00|147675.8|147545.8|147733.9|147532.9|147747.4|147586.9|147663.7|147487.7|270
1632459600000|2021-09-24 05:00:00|147698.3|147568.3|147715.4|147585.4|147732.1|147602.1|147690.1|147560.1|340
1632459900000|2021-09-24 05:05:00|147714.7|147584.7|147695.6|147565.6|147739.5|147609.5|147669.3|147539.3|367
1632460200000|2021-09-24 05:10:00|147694.1|147564.1|147695.1|147565.1|147705.8|147575.8|147681.1|147551.1|390
1632460500000|2021-09-24 05:15:00|147700.5|147570.5|147691.7|147561.7|147704.2|147574.2|147680.6|147550.6|361
1632460800000|2021-09-24 05:20:00|147691.5|147561.5|147694.1|147564.1|147712.9|147582.9|147673.5|147543.5|395
1632461100000|2021-09-24 05:25:00|147694.7|147564.7|147711.9|147581.9|147744.5|147614.5|147674.7|147544.7|515
1632461400000|2021-09-24 05:30:00|147723.6|147593.6|147693.6|147563.6|147732.5|147602.5|147690|147560|455
1632461700000|2021-09-24 05:35:00|147693.3|147563.3|147653.1|147523.1|147731.5|147601.5|147650.4|147520.4|412
1632462000000|2021-09-24 05:40:00|147653.2|147523.2|147754.4|147624.4|147757.3|147627.3|147632.1|147464.1|716
1632462300000|2021-09-24 05:45:00|147753.6|147623.6|147750.4|147620.4|147763.6|147633.6|147746|147616|387
1632462600000|2021-09-24 05:50:00|147750.6|147620.6|147751|147621|147757.7|147627.7|147743.8|147613.8|486
1632462900000|2021-09-24 05:55:00|147761.7|147631.7|147715.7|147585.7|147762.7|147632.7|147701.2|147536.2|503
1632463200000|2021-09-24 06:00:00|147722.4|147592.4|147768.9|147638.9|147781.8|147668.5|147709.4|147579.4|619
1632463500000|2021-09-24 06:05:00|147769.2|147639.2|147965.3|147835.3|147966.8|147859|147730.5|147616.5|558
1632463800000|2021-09-24 06:10:00|147962.8|147832.8|147966.5|147836.5|147981.2|147859.6|147928.1|147798.1|487
1632464100000|2021-09-24 06:15:00|147963.7|147833.7|148040.2|147950.2|148056.1|147954.7|147963.7|147833.7|474
1632464400000|2021-09-24 06:20:00|148037.8|147947.8|148121.7|147991.7|148131.3|148021.1|148037.8|147931.5|483
1632464700000|2021-09-24 06:25:00|148123.8|147993.8|148065.6|147935.6|148170.4|148040.4|148025.1|147914.2|581
1632465000000|2021-09-24 06:30:00|148051.5|147961.5|148056.6|147966.6|148134.9|148029.8|148045.3|147942.1|724
1632465300000|2021-09-24 06:35:00|148057.4|147967.4|148298.9|148208.9|148321.9|148221.3|148056.1|147966.1|710
1632465600000|2021-09-24 06:40:00|148301.4|148211.4|148314.3|148224.3|148423.2|148330.4|148299.3|148209.3|784
1632465900000|2021-09-24 06:45:00|148315.6|148225.6|148423.2|148333.2|148512.3|148384|148314.1|148224.1|675
1632466200000|2021-09-24 06:50:00|148424|148334|148524.1|148394.1|148529.7|148431.9|148421.1|148331.1|586
1632466500000|2021-09-24 06:55:00|148524.6|148394.6|148496|148406|148526.8|148420.6|148447.2|148320.1|657
1632466800000|2021-09-24 07:00:00|148495.3|148405.3|148784.6|148694.6|148875.1|148785.1|148490.5|148384|858
1632467100000|2021-09-24 07:05:00|148784.9|148694.9|149016.7|148926.7|149060.2|148966|148782.4|148692.4|820
1632467400000|2021-09-24 07:10:00|149017.1|148927.1|148927.1|148797.1|149024.7|148934.7|148866.5|148767.6|689
1632467700000|2021-09-24 07:15:00|148927.2|148797.2|148976|148846|149050.7|148937.2|148896.2|148796.6|827
1632468000000|2021-09-24 07:20:00|148976.5|148846.5|149029.5|148939.5|149035.3|148945.3|148949.8|148819.8|797
1632468300000|2021-09-24 07:25:00|149029|148939|149131.4|149001.4|149165.4|149057.7|149025.6|148900.7|811
1632468600000|2021-09-24 07:30:00|149132.7|149002.7|149209|149079|149224.8|149108.4|149115.2|149002.7|777
1632468900000|2021-09-24 07:35:00|149208|149078|149284.5|149194.5|149284.5|149194.5|149113.9|148989.1|741
1632469200000|2021-09-24 07:40:00|149285.1|149195.1|149236.4|149106.4|149327.7|149210.5|149211.5|149098.6|753
1632469500000|2021-09-24 07:45:00|149235.6|149105.6|149230.6|149100.6|149296.3|149185|149153.7|149025.4|834
1632469800000|2021-09-24 07:50:00|149230.3|149100.3|148919.8|148829.8|149230.6|149100.6|148910.8|148812.6|716
1632470100000|2021-09-24 07:55:00|148919.1|148829.1|148994.5|148864.5|148996.4|148875|148881|148770.7|737
1632470400000|2021-09-24 08:00:00|148995.4|148865.4|149044.4|148914.4|149056.8|148926.8|148899.5|148769.5|769
1632470700000|2021-09-24 08:05:00|149045.2|148915.2|149389.1|149259.1|149405.9|149275.9|149037.4|148907.4|847
1632471000000|2021-09-24 08:10:00|149392.6|149262.6|149381.2|149251.2|149406.3|149316.3|149285.1|149184.7|836
1632471300000|2021-09-24 08:15:00|149382.4|149252.4|149315.1|149225.1|149383.3|149253.3|149284.8|149180.1|752
1632471600000|2021-09-24 08:20:00|149316.7|149226.7|149228.5|149098.5|149318.5|149228.5|149208.3|149078.3|801
1632471900000|2021-09-24 08:25:00|149226.1|149096.1|149181.1|149051.1|149231.4|149101.4|149139.2|149017.8|786
1632472200000|2021-09-24 08:30:00|149184|149054|149228.6|149098.6|149241.3|149111.3|149123.3|149023.9|743
1632472500000|2021-09-24 08:35:00|149227.9|149097.9|149319.5|149189.5|149336.5|149206.5|149227.6|149097.6|665
1632472800000|2021-09-24 08:40:00|149319.9|149189.9|149317.8|149187.8|149378.9|149260.2|149289.5|149175.5|655
1632473100000|2021-09-24 08:45:00|149317.1|149187.1|149239.5|149109.5|149336.9|149217.9|149235.2|149105.2|739
1632473400000|2021-09-24 08:50:00|149240.1|149110.1|149022.1|148892.1|149240.5|149110.5|148994.1|148883.2|722
1632473700000|2021-09-24 08:55:00|149021.4|148891.4|149031.3|148901.3|149091.8|148986|148998.8|148886.4|697
1632474000000|2021-09-24 09:00:00|149027.8|148897.8|149230.3|149100.3|149241.7|149118.3|148993.9|148863.9|808
1632474300000|2021-09-24 09:05:00|149230.1|149100.1|149125.9|149035.9|149241.2|149137.4|149103.9|148983.9|704
1632474600000|2021-09-24 09:10:00|149127.1|149037.1|149109.1|148979.1|149170.9|149046.1|149058.2|148939.5|611
1632474900000|2021-09-24 09:15:00|149109|148979|149135.6|149005.6|149175.5|149045.5|149086.3|148974.6|549
1632475200000|2021-09-24 09:20:00|149137.5|149007.5|149088|148958|149137.5|149022.3|149055.2|148935.8|547
1632475500000|2021-09-24 09:25:00|149088.4|148958.4|149139.1|149049.1|149158.3|149051.6|149073.9|148958.2|671
1632475800000|2021-09-24 09:30:00|149162.6|149032.6|149193.6|149103.6|149226.7|149120.1|149140.7|149030.7|593
1632476100000|2021-09-24 09:35:00|149193.8|149103.8|149237.3|149107.3|149434.4|149304.4|149178|149067.5|780
1632476400000|2021-09-24 09:40:00|149236.6|149106.6|149225|149135|149272.3|149161.5|149214.1|149102.4|541
1632476700000|2021-09-24 09:45:00|149224.1|149134.1|149441.7|149311.7|149446.4|149338|149222.2|149112|720
1632477000000|2021-09-24 09:50:00|149441.5|149311.5|149420.2|149290.2|149458.3|149345.7|149367.9|149253.2|728
1632477300000|2021-09-24 09:55:00|149413.2|149283.2|149370.2|149280.2|149440.5|149329.4|149363|149252.5|763
1632477600000|2021-09-24 10:00:00|149389.5|149259.5|149434.2|149304.2|149446.2|149331.6|149371.2|149252.3|573
1632477900000|2021-09-24 10:05:00|149433.5|149303.5|149448.1|149318.1|149491.9|149399.8|149413.9|149301.2|715
1632478200000|2021-09-24 10:10:00|149430.6|149340.6|149443.1|149353.1|149477.4|149367.2|149412|149303.2|627
1632478500000|2021-09-24 10:15:00|149443.4|149353.4|149442.5|149312.5|149465.3|149354.6|149417.7|149305.2|529
1632478800000|2021-09-24 10:20:00|149443.6|149313.6|149284.9|149154.9|149449.6|149334.9|149275.7|149148.6|512
1632479100000|2021-09-24 10:25:00|149289.7|149159.7|149274.4|149144.4|149300.5|149180.8|149064.7|148934.7|878
1632479400000|2021-09-24 10:30:00|149277.1|149147.1|149391.5|149261.5|149406.5|149298.8|149256.3|149146.6|736
1632479700000|2021-09-24 10:35:00|149389.2|149259.2|149441|149311|149441.8|149336.3|149370.4|149257|652
1632480000000|2021-09-24 10:40:00|149437.1|149307.1|149440.8|149310.8|149464.9|149365.7|149356.5|149255.3|675
1632480300000|2021-09-24 10:45:00|149417.7|149327.7|149614.2|149484.2|149619.2|149489.2|149414|149305.3|733
1632480600000|2021-09-24 10:50:00|149614.3|149484.3|149596|149506|149662.3|149572.3|149530.7|149431.7|750
1632480900000|2021-09-24 10:55:00|149595|149505|149716.1|149586.1|149731.6|149616.3|149585.8|149495.8|794
1632481200000|2021-09-24 11:00:00|149716.3|149586.3|149672.9|149582.9|149735.2|149645.2|149665.7|149564.4|761
1632481500000|2021-09-24 11:05:00|149674.1|149584.1|149768.8|149678.8|149771.1|149681.1|149672.3|149582.3|702
1632481800000|2021-09-24 11:10:00|149769.2|149679.2|149902.4|149812.4|149932.7|149833.8|149769.2|149679.2|707
1632482100000|2021-09-24 11:15:00|149902.7|149812.7|149874.8|149784.8|149942.9|149829.4|149872.6|149779.2|844
1632482400000|2021-09-24 11:20:00|149878.1|149788.1|149700.1|149610.1|149883|149789|149667.2|149577.2|837
1632482700000|2021-09-24 11:25:00|149699.6|149609.6|149622.2|149532.2|149802.4|149688.8|149617.9|149525|786
1632483000000|2021-09-24 11:30:00|149622|149532|149649.5|149559.5|149697.2|149588|149617.1|149514.7|713
1632483300000|2021-09-24 11:35:00|149646.2|149556.2|149635.7|149545.7|149696.4|149584.3|149606.6|149500.6|683
1632483600000|2021-09-24 11:40:00|149635.8|149545.8|149787.4|149657.4|149806|149699.9|149631.6|149527.6|747
1632483900000|2021-09-24 11:45:00|149785.7|149655.7|149746.1|149616.1|149797.5|149694.1|149712.3|149596|731
1632484200000|2021-09-24 11:50:00|149722.1|149632.1|149873.2|149743.2|149898|149786.9|149696.5|149590.7|813
1632484500000|2021-09-24 11:55:00|149874.2|149744.2|149899.2|149809.2|149920.5|149811.5|149841.2|149729.3|727
1632484800000|2021-09-24 12:00:00|149900.1|149810.1|149822.6|149732.6|149918.9|149814.5|149819.3|149709.4|788
1632485100000|2021-09-24 12:05:00|149825.1|149735.1|149808|149678|149841.6|149751.6|149747.1|149653.1|772
1632485400000|2021-09-24 12:10:00|149807.4|149677.4|149759.9|149669.9|149829.3|149723.5|149751.1|149647.5|695
1632485700000|2021-09-24 12:15:00|149759.7|149669.7|149811|149721|149818.2|149721|149747.9|149657.9|758
1632486000000|2021-09-24 12:20:00|149809.8|149719.8|149887.6|149757.6|149904.3|149800.2|149706.1|149616.1|819
1632486300000|2021-09-24 12:25:00|149892.3|149762.3|149862.9|149732.9|149915.2|149806.8|149803.3|149693.2|749
1632486600000|2021-09-24 12:30:00|149862.6|149732.6|150127|150037|150156.2|150044.7|149849.1|149731.1|753
1632486900000|2021-09-24 12:35:00|150130.4|150040.4|149992.6|149902.6|150152.9|150040.4|149958.3|149852.1|760
1632487200000|2021-09-24 12:40:00|149993|149903|149990.8|149860.8|150016.7|149916.6|149960.9|149852.9|630
1632487500000|2021-09-24 12:45:00|149988.2|149858.2|150061.7|149971.7|150068.4|149973|149963.5|149858.2|656
1632487800000|2021-09-24 12:50:00|150062.5|149972.5|150070|149980|150095.4|149990.2|150003.8|149891.4|704
1632488100000|2021-09-24 12:55:00|150071|149981|150178.5|150048.5|150183.8|150081.7|150068.1|149978.1|627
1632488400000|2021-09-24 13:00:00|150182.6|150052.6|150341.2|150251.2|150358.8|150252.3|150175|150049.6|778
1632488700000|2021-09-24 13:05:00|150342.7|150252.7|150352.2|150262.2|150388.5|150275.7|150321.7|150215.5|690
1632489000000|2021-09-24 13:10:00|150353.2|150263.2|150058|149968|150361.5|150271.5|150055.6|149965.6|784
1632489300000|2021-09-24 13:15:00|150055.6|149965.6|149905.6|149815.6|150082.7|149980.4|149890.8|149800.8|718
1632489600000|2021-09-24 13:20:00|149924.7|149794.7|149875.7|149785.7|149948|149845.7|149836.8|149732.2|826
1632489900000|2021-09-24 13:25:00|149875.8|149785.8|149911.3|149821.3|149977.8|149863.7|149757.3|149654|894
1632490200000|2021-09-24 13:30:00|149911.9|149821.9|149776.1|149686.1|149938|149829.6|149775|149676.6|890
1632490500000|2021-09-24 13:35:00|149775.9|149685.9|149823|149693|149898.3|149785.2|149774.5|149666.8|978
1632490800000|2021-09-24 13:40:00|149826.5|149696.5|149888.9|149798.9|149926.8|149809|149752.5|149662.5|845
1632491100000|2021-09-24 13:45:00|149889.4|149799.4|150086.4|149956.4|150193.6|150063.6|149886.8|149796.8|899
1632491400000|2021-09-24 13:50:00|150087.5|149957.5|149944.8|149814.8|150087.5|149957.5|149835.4|149705.4|932
1632491700000|2021-09-24 13:55:00|149947.6|149817.6|149940|149810|149961.4|149831.4|149866.5|149743|711
1632492000000|2021-09-24 14:00:00|149946|149816|149823.1|149733.1|149954.2|149824.2|149815.3|149711.7|796
1632492300000|2021-09-24 14:05:00|149838.2|149708.2|149795.4|149665.4|149879.1|149754.6|149751.5|149623.7|1053
1632492600000|2021-09-24 14:10:00|149802.1|149672.1|149833.5|149703.5|149903.6|149793|149742|149629.4|863
1632492900000|2021-09-24 14:15:00|149834.3|149704.3|149962.7|149832.7|149984.4|149865.7|149789.6|149684.1|971
1632493200000|2021-09-24 14:20:00|149963.2|149833.2|149866.1|149736.1|149986.3|149872.8|149809.3|149694.5|980
1632493500000|2021-09-24 14:25:00|149867.2|149737.2|149961.4|149831.4|149972.4|149873|149799.2|149692.1|884
1632493800000|2021-09-24 14:30:00|149961.9|149831.9|149796.9|149706.9|149967.3|149858.4|149787.7|149681.4|885
1632494100000|2021-09-24 14:35:00|149797.9|149707.9|149876.4|149746.4|149898.9|149781|149791.5|149685.4|827
1632494400000|2021-09-24 14:40:00|149875|149745|149793.5|149703.5|149897|149778.1|149743.7|149638.9|863
1632494700000|2021-09-24 14:45:00|149797.1|149707.1|149894.2|149764.2|149902|149789.5|149731.6|149629.1|897
1632495000000|2021-09-24 14:50:00|149894.3|149764.3|149886.9|149796.9|149918.5|149809.8|149771.7|149672.9|877
1632495300000|2021-09-24 14:55:00|149887.1|149797.1|149914.6|149784.6|150012.3|149922.3|149837.2|149728.9|955
1632495600000|2021-09-24 15:00:00|149894.6|149804.6|149887.8|149757.8|149978.7|149874.7|149826.1|149727.7|957
1632495900000|2021-09-24 15:05:00|149888.2|149758.2|149865|149775|149976.3|149865.2|149856.8|149744.9|912
1632496200000|2021-09-24 15:10:00|149864.8|149774.8|149931.1|149841.1|149955|149844|149863.3|149745.5|934
1632496500000|2021-09-24 15:15:00|149930.8|149840.8|149941.6|149811.6|149988.2|149873.7|149867.8|149751|1002
1632496800000|2021-09-24 15:20:00|149944|149814|149958.5|149868.5|149972|149872.8|149892.6|149782.4|1030
1632497100000|2021-09-24 15:25:00|149949.8|149859.8|149901.1|149811.1|149981.6|149876.8|149895.2|149775.6|913
1632497400000|2021-09-24 15:30:00|149923.7|149793.7|149939.8|149809.8|149949.7|149833.9|149822.5|149713.4|883
1632497700000|2021-09-24 15:35:00|149944.5|149814.5|149847|149757|149977.9|149874.3|149837.7|149731.1|939
1632498000000|2021-09-24 15:40:00|149849.4|149759.4|149818.8|149688.8|149891.8|149783.8|149773.7|149671.3|911
1632498300000|2021-09-24 15:45:00|149820.5|149690.5|149711.5|149581.5|149839.4|149719.6|149614.9|149510.9|775
1632498600000|2021-09-24 15:50:00|149711.1|149581.1|149560.6|149430.6|149725.1|149608.3|149542.6|149415.7|690
1632498900000|2021-09-24 15:55:00|149560|149430|149549|149459|149572.1|149464.2|149492.5|149382.2|696
1632499200000|2021-09-24 16:00:00|149545.7|149455.7|149509.6|149379.6|149583.2|149467.4|149493|149379.6|715
1632499500000|2021-09-24 16:05:00|149492.1|149402.1|149432.9|149342.9|149505.6|149402.1|149395.4|149291.8|664
1632499800000|2021-09-24 16:10:00|149433|149343|149361.9|149271.9|149460.2|149348.3|149353.6|149263.6|679
1632500100000|2021-09-24 16:15:00|149361.8|149271.8|149289.2|149199.2|149362.1|149272.1|149268.3|149165.7|437
1632500400000|2021-09-24 16:20:00|149284.2|149194.2|149355.4|149265.4|149384.8|149265.4|149262.7|149153.7|602
1632500700000|2021-09-24 16:25:00|149353.1|149263.1|149350.1|149260.1|149408.5|149293.4|149336.2|149230.7|598
1632501000000|2021-09-24 16:30:00|149350.8|149260.8|149423.6|149333.6|149443.6|149335.3|149345.7|149226|519
1632501300000|2021-09-24 16:35:00|149423.7|149333.7|149513.9|149423.9|149553.6|149444.8|149410.2|149301|660
1632501600000|2021-09-24 16:40:00|149513.7|149423.7|149426.4|149296.4|149563|149433.6|149415.9|149285.9|641
1632501900000|2021-09-24 16:45:00|149425.1|149295.1|149386.6|149296.6|149439.7|149321.4|149383.4|149269|584
1632502200000|2021-09-24 16:50:00|149387.1|149297.1|149385.3|149295.3|149427.6|149314.9|149364.5|149254.2|598
1632502500000|2021-09-24 16:55:00|149388.6|149298.6|149409.2|149279.2|149423.7|149316.3|149354.6|149252|888
1632502800000|2021-09-24 17:00:00|149407.4|149277.4|149419|149329|149435.3|149332.8|149383.8|149272.9|711
1632503100000|2021-09-24 17:05:00|149418.6|149328.6|149368|149278|149441|149334.6|149360|149245.6|854
1632503400000|2021-09-24 17:10:00|149368.8|149278.8|149391|149261|149406.8|149294.2|149362.6|149247.2|837
1632503700000|2021-09-24 17:15:00|149390.6|149260.6|149348.7|149258.7|149416.2|149306.2|149345.6|149236.9|644
1632504000000|2021-09-24 17:20:00|149349.8|149259.8|149348.6|149258.6|149356.8|149266.8|149341.5|149251.5|459
1632504300000|2021-09-24 17:25:00|149368.1|149238.1|149372.9|149242.9|149383.9|149273.2|149345|149238.1|438
1632504600000|2021-09-24 17:30:00|149374.5|149244.5|149398.5|149268.5|149424.1|149306|149349.7|149239.2|641
1632504900000|2021-09-24 17:35:00|149398.7|149268.7|149365.5|149275.5|149420.5|149307.1|149363.3|149251.9|649
1632505200000|2021-09-24 17:40:00|149363.7|149273.7|149471.5|149341.5|149485|149365.1|149363.6|149257.1|777
1632505500000|2021-09-24 17:45:00|149470.5|149340.5|149500.7|149370.7|149530.1|149420.2|149453.1|149337.9|710
1632505800000|2021-09-24 17:50:00|149500.9|149370.9|149478.5|149388.5|149511.2|149398.8|149471.6|149367.2|502
1632506100000|2021-09-24 17:55:00|149478.1|149388.1|149609.3|149479.3|149612.8|149499.4|149465.2|149360.7|661
1632506400000|2021-09-24 18:00:00|149609.6|149479.6|149625.5|149495.5|149708.1|149578.1|149580.3|149465|543
1632506700000|2021-09-24 18:05:00|149624.6|149494.6|149621.9|149491.9|149628|149510|149584.4|149472.7|378
1632507000000|2021-09-24 18:10:00|149622.5|149492.5|149623|149493|149629.7|149509.6|149587.1|149472.1|331
1632507300000|2021-09-24 18:15:00|149622.8|149492.8|149628.3|149498.3|149628.3|149498.3|149605.9|149475.9|332
1632507600000|2021-09-24 18:20:00|149627.7|149497.7|149604.8|149514.8|149634.5|149518.5|149601.4|149489.5|218
1632507900000|2021-09-24 18:25:00|149604.9|149514.9|149523.6|149433.6|149628.5|149515.9|149502.9|149403.3|426
1632508200000|2021-09-24 18:30:00|149523.8|149433.8|149559.4|149429.4|149564.2|149454.2|149520.6|149408.5|335
1632508500000|2021-09-24 18:35:00|149559.1|149429.1|149608.1|149478.1|149614.4|149493.2|149535.8|149423|298
1632508800000|2021-09-24 18:40:00|149607.8|149477.8|149583.2|149453.2|149628.2|149515.9|149565.3|149452.5|309
1632509100000|2021-09-24 18:45:00|149562.4|149472.4|149576.9|149446.9|149586.7|149474|149560.7|149441.9|282
1632509400000|2021-09-24 18:50:00|149577.8|149447.8|149493.5|149403.5|149578|149466.9|149492.8|149381.3|370
1632509700000|2021-09-24 18:55:00|149493|149403|149540.2|149410.2|149540.9|149424.2|149489.8|149373.4|393
1632510000000|2021-09-24 19:00:00|149539.1|149409.1|149571.8|149441.8|149613.4|149483.4|149536.1|149407.5|365
1632510300000|2021-09-24 19:05:00|149569.7|149439.7|149609.7|149479.7|149612.1|149498.4|149569.7|149439.7|360
1632510600000|2021-09-24 19:10:00|149609.2|149479.2|149657.3|149527.3|149665.8|149545.7|149606.1|149476.1|369
1632510900000|2021-09-24 19:15:00|149660.3|149530.3|149638.4|149548.4|149668.7|149557.3|149635.2|149524|202
1632511200000|2021-09-24 19:20:00|149637.8|149547.8|149653.2|149523.2|149669|149557|149632.7|149520.2|244
1632511500000|2021-09-24 19:25:00|149654.2|149524.2|149630.7|149500.7|149664.7|149546.3|149625.5|149500.4|257
1632511800000|2021-09-24 19:30:00|149630.8|149500.8|149636.1|149506.1|149648.2|149536.7|149523.9|149393.9|453
1632512100000|2021-09-24 19:35:00|149638.2|149508.2|149722.7|149592.7|149733|149603|149635.2|149505.2|465
1632512400000|2021-09-24 19:40:00|149721.3|149591.3|149727.6|149597.6|149740.2|149612.7|149699.2|149584.6|301
1632512700000|2021-09-24 19:45:00|149727.4|149597.4|149724.8|149594.8|149731.3|149601.3|149713.5|149583.5|336
1632513000000|2021-09-24 19:50:00|149723.5|149593.5|149693.9|149563.9|149837.3|149707.3|149671.9|149541.9|500
1632513300000|2021-09-24 19:55:00|149691.5|149561.5|149691.8|149561.8|149712.5|149582.5|149626.4|149496.4|540
1632513600000|2021-09-24 20:00:00|149688.5|149558.5|149717.8|149587.8|149726.1|149596.1|149673.4|149543.4|251
1632513900000|2021-09-24 20:05:00|149717.6|149587.6|149719.4|149589.4|149732|149602|149695|149565|167
1632514200000|2021-09-24 20:10:00|149715|149585|149701.5|149571.5|149730|149600|149693.3|149563.3|104
1632514500000|2021-09-24 20:15:00|149703|149573|149632.7|149502.7|149722.5|149592.5|149626.6|149496.6|216
1632514800000|2021-09-24 20:20:00|149636.5|149506.5|149651.2|149521.2|149652.2|149522.2|149621.2|149491.2|113
1632515100000|2021-09-24 20:25:00|149651.3|149521.3|149640.6|149510.6|149668.5|149538.5|149628|149498|263
1632515400000|2021-09-24 20:30:00|149645.5|149515.5|149622.1|149492.1|149661.4|149531.4|149613.5|149483.5|155
1632515700000|2021-09-24 20:35:00|149622.9|149492.9|149600.8|149470.8|149642.7|149512.7|149592.3|149462.3|192
1632516000000|2021-09-24 20:40:00|149602.2|149472.2|149596.3|149466.3|149624.3|149494.3|149590|149460|112
1632516300000|2021-09-24 20:45:00|149595.8|149465.8|149690.8|149390.8|149772.9|149507.4|149532.5|149282.7|295
1632516600000|2021-09-24 20:50:00|149695.9|149395.9|149550.2|149250.2|149753|149453|149501.2|149201.2|847
1632516900000|2021-09-24 20:55:00|149501.3|149201.3|149642.4|149342.4|149797.5|149497.5|149485.6|149185.6|732
1632686400000|2021-09-26 20:00:00|149732.5|149377.5|149656|149301|149732.5|149377.5|149656|149301|5
1632686700000|2021-09-26 20:05:00|149731.3|149376.3|149732.5|149377.5|149732.5|149377.5|149656|149301|5
1632687000000|2021-09-26 20:10:00|149656|149301|149732.5|149377.5|149732.5|149377.5|149656|149301|2
1632687300000|2021-09-26 20:15:00|149656|149301|149732.1|149377.1|149732.5|149377.5|149656|149301|10
1632687600000|2021-09-26 20:20:00|149732.5|149377.5|149656|149301|149732.5|149377.5|149656|149301|2
1632688200000|2021-09-26 20:30:00|149708.5|149353.5|149652.5|149297.5|149708.5|149353.5|149652.5|149297.5|2
1632688500000|2021-09-26 20:35:00|149732.5|149377.5|149732.5|149377.5|149732.5|149377.5|149652.5|149297.5|8
1632689100000|2021-09-26 20:45:00|149652.5|149297.5|149652.5|149297.5|149652.5|149297.5|149652.5|149297.5|1
1632689400000|2021-09-26 20:50:00|149732.5|149377.5|149732.5|149377.5|149732.5|149377.5|149652.5|149297.5|8
1632689700000|2021-09-26 20:55:00|149705.9|149350.9|149652.5|149297.5|149732.5|149377.5|149652.5|149297.5|3
1632690000000|2021-09-26 21:00:00|149730.3|149375.3|149743.4|149388.4|149777|149422|149700.8|149345.8|34
1632690300000|2021-09-26 21:05:00|149732.5|149377.5|149732.5|149377.5|149777|149422|149719.9|149364.9|29
1632690600000|2021-09-26 21:10:00|149727.7|149372.7|149734.5|149379.5|149777|149422|149714.8|149359.8|41
1632690900000|2021-09-26 21:15:00|149731.2|149376.2|149755.5|149400.5|149777.1|149422.1|149715.5|149360.5|49
1632691200000|2021-09-26 21:20:00|149779.7|149424.7|149735.5|149380.5|149779.8|149424.8|149732.5|149377.5|40
1632691500000|2021-09-26 21:25:00|149733.3|149378.3|149735.5|149380.5|149777.5|149422.5|149716.9|149361.9|44
1632691800000|2021-09-26 21:30:00|149730.5|149375.5|149739.2|149384.2|149794|149439|149717.1|149362.1|79
1632692100000|2021-09-26 21:35:00|149796.2|149441.2|149751|149396|149796.2|149441.2|149715.3|149360.3|60
1632692400000|2021-09-26 21:40:00|149751.2|149396.2|149730|149375|149796.4|149441.4|149727.4|149372.4|53
1632692700000|2021-09-26 21:45:00|149729.5|149374.5|149738.6|149383.6|149778.9|149423.9|149715.3|149360.3|64
1632693000000|2021-09-26 21:50:00|149733.3|149378.3|149735.2|149380.2|149775.2|149420.2|149720.9|149365.9|122
1632693300000|2021-09-26 21:55:00|149740.3|149385.3|149767.7|149412.7|149783.9|149428.9|149727.3|149372.3|117
1632693600000|2021-09-26 22:00:00|149757.3|149402.3|149734.2|149434.2|149792.4|149459.3|149704.3|149370.4|220
1632693900000|2021-09-26 22:05:00|149727.9|149427.9|149724.8|149424.8|149755.1|149455.1|149692.8|149392.8|134
1632694200000|2021-09-26 22:10:00|149732|149432|149736.3|149436.3|149759.5|149459.5|149698.9|149398.9|115
1632694500000|2021-09-26 22:15:00|149724.5|149424.5|149732.8|149432.8|149755.3|149455.3|149694.4|149394.4|122
1632694800000|2021-09-26 22:20:00|149752|149452|149766.4|149466.4|149843.8|149543.8|149708.8|149408.8|568
1632695100000|2021-09-26 22:25:00|149765.6|149465.6|149710.7|149410.7|149889.9|149589.9|149619.5|149319.5|835
1632695400000|2021-09-26 22:30:00|149739.4|149439.4|149745.5|149445.5|149887.6|149587.6|149554.8|149255.6|756
1632695700000|2021-09-26 22:35:00|149757.2|149457.2|149741.2|149441.2|149853.9|149553.9|149634.2|149334.2|804
1632696000000|2021-09-26 22:40:00|149741.9|149441.9|149759|149459|149827.5|149527.5|149648.1|149348.1|839
1632696300000|2021-09-26 22:45:00|149788.4|149488.4|149780.8|149480.8|149844.6|149544.6|149693.7|149393.7|801
1632696600000|2021-09-26 22:50:00|149746.8|149446.8|149738.9|149438.9|149839.4|149539.4|149670.3|149370.3|855
1632696900000|2021-09-26 22:55:00|149739.9|149439.9|149761.2|149461.2|149832.3|149532.3|149642.4|149342.4|816
1632697200000|2021-09-26 23:00:00|149783.5|149483.5|149756.3|149456.3|149803.5|149562.5|149638.9|149355.4|477
1632697500000|2021-09-26 23:05:00|149756.4|149456.4|149572.2|149442.2|149756.4|149467.1|149563.5|149374.6|208
1632697800000|2021-09-26 23:10:00|149572.1|149442.1|149648.1|149403.6|149745.3|149463.6|149548.6|149323.3|210
1632698100000|2021-09-26 23:15:00|149659.6|149397.3|149574.4|149444.4|149731.9|149449.8|149556.2|149331.5|116
1632698400000|2021-09-26 23:20:00|149614.4|149410.5|149694|149394|149717.7|149451.7|149549.4|149372.1|154
1632698700000|2021-09-26 23:25:00|149565.8|149435.8|149697.4|149397.4|149744.6|149447.6|149543.4|149366|188
1632699000000|2021-09-26 23:30:00|149696|149396|149715.7|149415.7|149771.4|149471.4|149544.4|149332.4|290
1632699300000|2021-09-26 23:35:00|149714.5|149414.5|149683.8|149383.8|149758.5|149458.5|149662.3|149369|377
1632699600000|2021-09-26 23:40:00|149689.8|149389.8|149614.9|149314.9|149750.2|149450.2|149568.6|149274.8|640
1632699900000|2021-09-26 23:45:00|149608.6|149308.6|149601.7|149471.7|149717.3|149485.9|149562.5|149262.5|508
1632700200000|2021-09-26 23:50:00|149601.2|149471.2|149713.8|149413.8|149737|149490.7|149574.7|149324.7|170
1632700500000|2021-09-26 23:55:00|149684.9|149421.7|149729.5|149429.5|149745.7|149490.7|149580.7|149400.2|174
1632700800000|2021-09-27 00:00:00|149734.7|149434.7|149693.4|149393.4|149779.6|149479.6|149530|149230|802
1632701100000|2021-09-27 00:05:00|149692.5|149392.5|149668.4|149368.4|149805.3|149505.3|149586.4|149286.4|975
1632701400000|2021-09-27 00:10:00|149645.6|149345.6|149636.5|149336.5|149752.6|149452.6|149534.5|149251.6|1080
1632701700000|2021-09-27 00:15:00|149632.7|149332.7|149577.3|149285.6|149721.5|149421.5|149538.1|149248|495
1632702000000|2021-09-27 00:20:00|149573.3|149284.6|149649|149349|149730.9|149430.9|149529.8|149266.8|1103
1632702300000|2021-09-27 00:25:00|149651.8|149351.8|149631.9|149331.9|149721.2|149421.2|149383.7|149160.7|996
1632702600000|2021-09-27 00:30:00|149616.8|149316.8|149532.4|149232.4|149684.9|149384.9|149466.9|149185.8|953
1632702900000|2021-09-27 00:35:00|149532.6|149232.6|149631.5|149333.8|149698.1|149398.1|149456.2|149177.5|928
1632703200000|2021-09-27 00:40:00|149598.9|149373.2|149585.2|149333.2|149616.6|149400|149481.4|149268.5|486
1632703500000|2021-09-27 00:45:00|149588.8|149325.2|149450.6|149219.7|149613.1|149413.5|149449.7|149208.6|409
1632703800000|2021-09-27 00:50:00|149462.6|149207.1|149509.8|149238.7|149669.4|149369.4|149410|149194.6|428
1632704100000|2021-09-27 00:55:00|149511.8|149236.4|149578.6|149278.6|149709.9|149409.9|149440.1|149225.2|868
1632704400000|2021-09-27 01:00:00|149581.7|149281.7|149516.9|149216.9|149650.6|149350.6|149430.6|149130.6|892
1632704700000|2021-09-27 01:05:00|149519.9|149219.9|149590.6|149290.6|149661.7|149361.7|149461.6|149161.6|823
1632705000000|2021-09-27 01:10:00|149591.8|149291.8|149529.8|149284.2|149646|149346|149529.8|149247.5|660
1632705300000|2021-09-27 01:15:00|149545.3|149275.2|149398.1|149124.4|149631|149331|149364.8|149104.4|942
1632705600000|2021-09-27 01:20:00|149401.1|149127.2|149340.6|149113.4|149444.6|149200.7|149281.1|149077.1|680
1632705900000|2021-09-27 01:25:00|149346.1|149110.8|149372.2|149107.4|149417.6|149186.9|149273.2|149077.6|357
1632706200000|2021-09-27 01:30:00|149350|149121.5|149354.5|149115.3|149423.5|149189.6|149288|149087.1|460
1632706500000|2021-09-27 01:35:00|149349.5|149120.6|149349.1|149118.3|149424.7|149182.6|149281.9|149095.4|469
1632706800000|2021-09-27 01:40:00|149345.3|149126|149397.9|149173.1|149451.9|149244|149288.7|149100.8|463
1632707100000|2021-09-27 01:45:00|149427.5|149130.6|149303.3|149173.3|149433.6|149244|149296.3|149107.4|336
1632707400000|2021-09-27 01:50:00|149302.3|149172.3|149295.4|149165.4|149367.1|149175.8|149281|149090.6|210
1632707700000|2021-09-27 01:55:00|149344.9|149123.6|149413|149113|149413|149183.6|149280.4|149083|288
1632708000000|2021-09-27 02:00:00|149358|149132|149300.5|149170.5|149400.5|149184.8|149280.3|149096.7|344
1632708300000|2021-09-27 02:05:00|149356|149115.4|149299.4|149169.4|149383.3|149197|149271|149090|330
1632708600000|2021-09-27 02:10:00|149300.5|149170.5|149380.6|149119.6|149392.3|149199.4|149282|149094|293
1632708900000|2021-09-27 02:15:00|149370.8|149123.3|149331.2|149120.6|149401.2|149190.8|149282.8|149099|254
1632709200000|2021-09-27 02:20:00|149345.3|149120.8|149267|149137|149369.9|149183.2|149267|149090.4|339
1632709500000|2021-09-27 02:25:00|149285.2|149155.2|149330.9|149125|149379|149178.2|149257.6|149090.1|375
1632709800000|2021-09-27 02:30:00|149291.6|149161.6|149310|149180|149379|149190.4|149271.3|149104.6|342
1632710100000|2021-09-27 02:35:00|149310.1|149180.1|149280.8|149150.8|149383|149185.3|149280.5|149084.8|243
1632710400000|2021-09-27 02:40:00|149281.7|149151.7|149289.4|149159.4|149378|149196.5|149274.5|149079|302
1632710700000|2021-09-27 02:45:00|149292.3|149162.3|149368.1|149156.8|149442.8|149228.9|149274.9|149103|493
1632711000000|2021-09-27 02:50:00|149320.7|149190.7|149417|149117|149440.1|149215.8|149307.7|149103|352
1632711300000|2021-09-27 02:55:00|149332|149202|149368|149128.9|149414|149202|149297|149099.4|317
1632711600000|2021-09-27 03:00:00|149371.6|149133.2|149329|149078|149411.9|149210.4|149225.1|149043.2|542
1632711900000|2021-09-27 03:05:00|149337|149059.3|149340.2|149078.2|149364.8|149145.1|149252.9|149048|205
1632712200000|2021-09-27 03:10:00|149336.2|149077.9|149241.9|149111.9|149346.7|149156.1|149218.7|149035.4|235
1632712500000|2021-09-27 03:15:00|149275.8|149072.3|149234.9|149104.9|149334.6|149119|149228.8|149030.3|232
1632712800000|2021-09-27 03:20:00|149233|149103|149277.3|149058|149310.3|149117.3|149228.3|149051.4|202
1632713100000|2021-09-27 03:25:00|149292.6|149065.6|149277.8|149054.1|149308.4|149127|149224.6|149003.2|243
1632713400000|2021-09-27 03:30:00|149273.8|149057.5|149314.4|149041.3|149325.2|149118.1|149216.7|149009.7|209
1632713700000|2021-09-27 03:35:00|149302.8|149048.5|149288.3|149075.4|149339|149127|149233.8|149027.2|255
1632714000000|2021-09-27 03:40:00|149284.7|149076|149291.3|149071.4|149329.6|149143.4|149206|149015|269
1632714300000|2021-09-27 03:45:00|149289.7|149072.6|149320.6|149058.5|149327|149124.5|149230.6|149037|197
1632714600000|2021-09-27 03:50:00|149291.7|149081|149256.4|149126.4|149333|149144.7|149246.7|149049|233
1632714900000|2021-09-27 03:55:00|149294.2|149090.1|149265.7|149135.7|149333.7|149140.7|149240.3|149044|215
1632715200000|2021-09-27 04:00:00|149250.7|149120.7|149318.2|149053.1|149331.1|149140.4|149244.3|149026|256
1632715500000|2021-09-27 04:05:00|149315.7|149054.5|149311.7|149062.3|149328.6|149139.7|149246.9|149040.2|217
1632715800000|2021-09-27 04:10:00|149309.4|149066.3|149243.4|149113.4|149335|149129.7|149231|149028.6|192
1632716100000|2021-09-27 04:15:00|149298.8|149056|149292.5|149083.9|149333|149128.1|149236.9|149010.7|173
1632716400000|2021-09-27 04:20:00|149301.6|149085|149301.6|149062.8|149336|149124.6|149232.6|149026|213
1632716700000|2021-09-27 04:25:00|149298.5|149064.2|149306.6|149055.1|149337|149126.9|149225.7|149025.2|244
1632717000000|2021-09-27 04:30:00|149302.9|149060|149284|149154|149341|149154|149246.8|149025.3|233
1632717300000|2021-09-27 04:35:00|149319.6|149117.5|149290|149160|149323.5|149164.1|149262.3|149101.7|188
1632717600000|2021-09-27 04:40:00|149288.5|149158.5|149265|149135|149332.5|149168.3|149265|149110.4|164
1632717900000|2021-09-27 04:45:00|149274.1|149144.1|149288.9|149158.9|149331.5|149166.8|149260.4|149123.3|182
1632718200000|2021-09-27 04:50:00|149290.4|149160.4|149270.6|149140.6|149334.1|149180.3|149265.5|149109.4|198
1632718500000|2021-09-27 04:55:00|149315.8|149105|149279.2|149149.2|149316.8|149165.4|149262.8|149105|173
1632718800000|2021-09-27 05:00:00|149280.7|149150.7|149298.5|149168.5|149339.6|149192.4|149275.5|149109.6|694
1632719100000|2021-09-27 05:05:00|149299.7|149169.7|149230.7|149100.7|149320.2|149190.2|149205.2|149075.2|351
1632719400000|2021-09-27 05:10:00|149229|149099|149229.2|149099.2|149241.2|149111.2|149219.6|149089.6|276
1632719700000|2021-09-27 05:15:00|149229.7|149099.7|149224|149094|149239.6|149109.6|149210.1|149080.1|292
1632720000000|2021-09-27 05:20:00|149241.3|149111.3|149221|149091|149241.3|149111.3|149214|149084|271
1632720300000|2021-09-27 05:25:00|149223.2|149093.2|149228.8|149098.8|149234.5|149104.5|149217|149087|355
1632720600000|2021-09-27 05:30:00|149228.1|149098.1|149219.5|149089.5|149229.6|149099.6|149213.9|149083.9|363
1632720900000|2021-09-27 05:35:00|149219.8|149089.8|149229.7|149099.7|149236.4|149106.4|149211.9|149081.9|351
1632721200000|2021-09-27 05:40:00|149228.8|149098.8|149221.1|149091.1|149237.2|149107.2|149212.2|149082.2|321
1632721500000|2021-09-27 05:45:00|149221.4|149091.4|149203.3|149073.3|149229.8|149099.8|149195|149065|292
1632721800000|2021-09-27 05:50:00|149203.1|149073.1|149154.1|149024.1|149205.5|149075.5|149121.5|148991.5|484
1632722100000|2021-09-27 05:55:00|149154.2|149024.2|149126.4|148996.4|149154.2|149024.2|149069.8|148939.8|396
1632722400000|2021-09-27 06:00:00|149126|148996|149043.7|148913.7|149181.8|149070|149014.1|148884.1|614
1632722700000|2021-09-27 06:05:00|149044.1|148914.1|149134.7|149004.7|149181.9|149051.9|149035.3|148905.3|759
1632723000000|2021-09-27 06:10:00|149135.9|149005.9|149004.2|148874.2|149138.3|149008.3|148954.5|148824.5|899
1632723300000|2021-09-27 06:15:00|149006.4|148876.4|148711.8|148581.8|149011|148881|148692|148562|819
1632723600000|2021-09-27 06:20:00|148712.4|148582.4|149006.1|148876.1|149006.2|148876.2|148673.6|148543.6|775
1632723900000|2021-09-27 06:25:00|149000|148870|149125.5|148995.5|149132|149002|148936.1|148806.1|786
1632724200000|2021-09-27 06:30:00|149119.9|148989.9|149284.1|149154.1|149287.9|149157.9|149110.1|148980.1|713
1632724500000|2021-09-27 06:35:00|149282.9|149152.9|149179.4|149089.4|149351.1|149221.1|149143.4|149034|806
1632724800000|2021-09-27 06:40:00|149178.4|149088.4|148974.1|148844.1|149199.6|149096.3|148934.5|148843.2|746
1632725100000|2021-09-27 06:45:00|148974.2|148844.2|148878.1|148748.1|149004.2|148874.2|148793.7|148663.7|750
1632725400000|2021-09-27 06:50:00|148877.6|148747.6|148853.2|148763.2|148880.6|148789.9|148798.6|148689.1|696
1632725700000|2021-09-27 06:55:00|148851.4|148761.4|148952.2|148822.2|148974.2|148851.1|148837.2|148724.8|708
1632726000000|2021-09-27 07:00:00|148955.5|148825.5|149190.9|149100.9|149224.8|149110.4|148909.4|148801.1|852
1632726300000|2021-09-27 07:05:00|149196.5|149106.5|149356.4|149266.4|149377.6|149274.5|149171.1|149081.1|838
1632726600000|2021-09-27 07:10:00|149356.1|149266.1|149397.3|149307.3|149439.4|149349.4|149325.4|149235.4|757
1632726900000|2021-09-27 07:15:00|149397.6|149307.6|149271.4|149181.4|149397.9|149307.9|149265.6|149175.6|549
1632727200000|2021-09-27 07:20:00|149272.7|149182.7|149499.7|149409.7|149508|149418|149190.5|149092.7|813
1632727500000|2021-09-27 07:25:00|149498.1|149408.1|149750.9|149660.9|149796.9|149687.6|149469.4|149372.5|851
1632727800000|2021-09-27 07:30:00|149751.2|149661.2|149857.5|149727.5|149859.1|149755.7|149746.4|149639.4|751
1632728100000|2021-09-27 07:35:00|149858.9|149728.9|150230|150100|150246.5|150116.5|149839.2|149720.9|871
1632728400000|2021-09-27 07:40:00|150230.6|150100.6|149980.9|149850.9|150252.8|150140.8|149942.5|149812.5|889
1632728700000|2021-09-27 07:45:00|149980.1|149850.1|150128.3|149998.3|150144|150045.5|149942.9|149812.9|838
1632729000000|2021-09-27 07:50:00|150127.5|149997.5|150234|150144|150282.7|150175.7|150117.6|149987.6|803
1632729300000|2021-09-27 07:55:00|150235.1|150145.1|150474.4|150344.4|150474.4|150344.4|150220.6|150119.1|753
1632729600000|2021-09-27 08:00:00|150474.6|150344.6|150523.7|150393.7|150543.8|150424.4|150268.8|150172.1|862
1632729900000|2021-09-27 08:05:00|150517.9|150387.9|150460.2|150370.2|150536.8|150418.3|150322.3|150200.6|786
1632730200000|2021-09-27 08:10:00|150460.1|150370.1|150715.3|150585.3|150736.3|150623.7|150460.1|150370.1|889
1632730500000|2021-09-27 08:15:00|150714.9|150584.9|150691.4|150561.4|150727|150612.6|150609.2|150479.2|907
1632730800000|2021-09-27 08:20:00|150691|150561|150703.3|150573.3|150822.7|150709.9|150632.7|150502.7|914
1632731100000|2021-09-27 08:25:00|150698.1|150568.1|150585|150455|150716.8|150611.5|150556.7|150449.2|961
1632731400000|2021-09-27 08:30:00|150586.9|150456.9|150529.5|150439.5|150617.5|150504.8|150411.5|150321.5|835
1632731700000|2021-09-27 08:35:00|150528.9|150438.9|150697.5|150607.5|150774.6|150679.8|150522.3|150432.3|864
1632732000000|2021-09-27 08:40:00|150696.5|150606.5|150563.4|150473.4|150749.1|150641.6|150556.9|150466.9|828
1632732300000|2021-09-27 08:45:00|150564.1|150474.1|150442.5|150352.5|150720.5|150630.5|150442.5|150352.5|762
1632732600000|2021-09-27 08:50:00|150441.6|150351.6|150334.7|150244.7|150475.4|150385.4|150332|150242|784
1632732900000|2021-09-27 08:55:00|150337.4|150247.4|150397.8|150307.8|150451.7|150361.7|150327.8|150237.8|798
1632733200000|2021-09-27 09:00:00|150398.1|150308.1|150511.6|150421.6|150534.9|150433.4|150397|150291.1|865
1632733500000|2021-09-27 09:05:00|150510.6|150420.6|150366.7|150236.7|150514.5|150424.5|150330.9|150235.1|798
1632733800000|2021-09-27 09:10:00|150366.2|150236.2|150205.3|150115.3|150367.2|150253|150198.3|150094.9|705
1632734100000|2021-09-27 09:15:00|150205.9|150115.9|150311.2|150221.2|150323.7|150233.7|150188.1|150098.1|731
1632734400000|2021-09-27 09:20:00|150310.6|150220.6|150229.6|150139.6|150321.2|150223|150216.4|150126.4|639
1632734700000|2021-09-27 09:25:00|150230.5|150140.5|150505.8|150415.8|150575|150480.6|150229.4|150139.4|830
1632735000000|2021-09-27 09:30:00|150505.2|150415.2|150362.5|150272.5|150507.9|150417.9|150239.6|150149.6|851
1632735300000|2021-09-27 09:35:00|150362.9|150272.9|150554.5|150464.5|150557.5|150467.5|150358.8|150268.8|791
1632735600000|2021-09-27 09:40:00|150555.8|150465.8|150563.8|150473.8|150590.5|150500.5|150533.9|150430.3|789
1632735900000|2021-09-27 09:45:00|150563.2|150473.2|150574.2|150484.2|150600.3|150510.3|150520.2|150430.2|720
1632736200000|2021-09-27 09:50:00|150571.3|150481.3|150437.8|150347.8|150572.7|150482.7|150331.6|150241.6|802
1632736500000|2021-09-27 09:55:00|150432|150342|150357.7|150267.7|150453|150363|150322|150232|849
1632736800000|2021-09-27 10:00:00|150360.3|150270.3|150393.1|150303.1|150491.1|150401.1|150359.6|150269.6|761
1632737100000|2021-09-27 10:05:00|150393|150303|150326.2|150236.2|150406.2|150316.2|150322.4|150232.4|606
1632737400000|2021-09-27 10:10:00|150326.1|150236.1|150387.2|150297.2|150423.8|150333.8|150321.6|150231.6|705
1632737700000|2021-09-27 10:15:00|150387.1|150297.1|150284.5|150194.5|150395|150305|150274|150184|811
1632738000000|2021-09-27 10:20:00|150286.3|150196.3|150295.6|150205.6|150324.6|150234.6|150281.1|150191.1|774
1632738300000|2021-09-27 10:25:00|150295.5|150205.5|150266.3|150176.3|150304.6|150214.6|150209.2|150119.2|818
1632738600000|2021-09-27 10:30:00|150267.8|150177.8|150344.6|150254.6|150350.9|150260.9|150230.8|150140.8|834
1632738900000|2021-09-27 10:35:00|150347.1|150257.1|150329.3|150239.3|150349.2|150259.2|150322.1|150232.1|533
1632739200000|2021-09-27 10:40:00|150327.6|150237.6|150399.6|150309.6|150409|150314.6|150252.2|150162.2|726
1632739500000|2021-09-27 10:45:00|150399.1|150309.1|150487.9|150397.9|150508|150418|150398.4|150308.4|710
1632739800000|2021-09-27 10:50:00|150487.8|150397.8|150428.4|150338.4|150503.7|150413.7|150378.2|150288.2|821
1632740100000|2021-09-27 10:55:00|150426.7|150336.7|150754.2|150664.2|150775.4|150685.4|150424.7|150334.7|821
1632740400000|2021-09-27 11:00:00|150753.2|150663.2|150719.9|150629.9|150758|150668|150717.7|150627.7|783
1632740700000|2021-09-27 11:05:00|150720.1|150630.1|150826.9|150736.9|150839.3|150749.3|150715.1|150624.8|831
1632741000000|2021-09-27 11:10:00|150821.4|150731.4|150646|150556|150822.6|150732.6|150626.3|150521.5|842
1632741300000|2021-09-27 11:15:00|150646.1|150556.1|150650|150560|150717.8|150627.8|150643.7|150553.7|798
1632741600000|2021-09-27 11:20:00|150649.7|150559.7|150636.6|150546.6|150661.1|150570.8|150615.6|150525.6|753
1632741900000|2021-09-27 11:25:00|150638.1|150548.1|150727.5|150637.5|150727.5|150637.5|150623.5|150529.4|724
1632742200000|2021-09-27 11:30:00|150727.4|150637.4|150629.4|150539.4|150741.9|150651.9|150629.4|150539.4|785
1632742500000|2021-09-27 11:35:00|150630.9|150540.9|150631.8|150541.8|150655.8|150565.8|150623.8|150533.8|630
1632742800000|2021-09-27 11:40:00|150632|150542|150696.9|150606.9|150705|150615|150630.1|150540.1|659
1632743100000|2021-09-27 11:45:00|150697.4|150607.4|150721.8|150631.8|150741.8|150651.8|150692.6|150602.6|786
1632743400000|2021-09-27 11:50:00|150720.8|150630.8|150734.9|150644.9|150736.8|150646.8|150680.5|150590.5|653
1632743700000|2021-09-27 11:55:00|150735.4|150645.4|150723.7|150633.7|150758.3|150668.3|150702.9|150612.9|758
1632744000000|2021-09-27 12:00:00|150717.9|150627.9|150714.8|150624.8|150738.1|150648.1|150528.4|150437.5|913
1632744300000|2021-09-27 12:05:00|150712.1|150622.1|150728.5|150638.5|150752.2|150662.2|150531.5|150441.5|830
1632744600000|2021-09-27 12:10:00|150726.7|150636.7|150658.8|150568.8|150779.6|150681.3|150625.4|150535.4|849
1632744900000|2021-09-27 12:15:00|150658.7|150568.7|150602.3|150512.3|150753.9|150657|150585|150489.1|968
1632745200000|2021-09-27 12:20:00|150603.4|150513.4|150559.1|150469.1|150624.8|150522.6|150487|150397|931
1632745500000|2021-09-27 12:25:00|150555.9|150465.9|150861|150731|150887.6|150757.6|150512.9|150422.9|814
1632745800000|2021-09-27 12:30:00|150858.8|150728.8|150811.7|150721.7|150864.3|150760.1|150765.1|150675.1|844
1632746100000|2021-09-27 12:35:00|150810.6|150720.6|150866|150776|151086.7|150984.8|150810.6|150720.6|931
1632746400000|2021-09-27 12:40:00|150867.7|150777.7|150742.8|150652.8|150915.2|150825.2|150726.3|150628.9|884
1632746700000|2021-09-27 12:45:00|150738.6|150648.6|150808.4|150718.4|150881.7|150791.7|150715.9|150620.2|863
1632747000000|2021-09-27 12:50:00|150809.1|150719.1|150613.4|150523.4|150852.7|150738.5|150579|150489|929
1632747300000|2021-09-27 12:55:00|150613.2|150523.2|150765|150675|150784|150675|150539.8|150433.9|881
1632747600000|2021-09-27 13:00:00|150764.6|150674.6|150831.8|150741.8|150952.9|150850.5|150760.8|150652.2|878
1632747900000|2021-09-27 13:05:00|150831.7|150741.7|150835.7|150745.7|150964.9|150874.9|150788.5|150698.5|844
1632748200000|2021-09-27 13:10:00|150836|150746|150768.6|150678.6|150856.7|150756.7|150745.5|150655.5|797
1632748500000|2021-09-27 13:15:00|150768.8|150678.8|150809.4|150719.4|150887|150797|150698.5|150608.5|799
1632748800000|2021-09-27 13:20:00|150810.6|150720.6|150794.2|150704.2|150835.1|150745.1|150731.8|150641.8|766
1632749100000|2021-09-27 13:25:00|150796.2|150706.2|150841.4|150751.4|150883.5|150793.5|150756.6|150666.6|849
1632749400000|2021-09-27 13:30:00|150840.5|150750.5|150889.2|150799.2|150928.4|150838.4|150734.8|150644.8|1005
1632749700000|2021-09-27 13:35:00|150888.4|150798.4|150937.5|150847.5|151045.6|150955.6|150883.2|150793.2|982
1632750000000|2021-09-27 13:40:00|150935.9|150845.9|150840.1|150750.1|151011|150921|150834.8|150744.8|1047
1632750300000|2021-09-27 13:45:00|150839.9|150749.9|150746.7|150656.7|150894.1|150804.1|150654.8|150564.8|1047
1632750600000|2021-09-27 13:50:00|150755.5|150665.5|150658.7|150568.7|150767.6|150677.6|150612.8|150522.8|1054
1632750900000|2021-09-27 13:55:00|150663.5|150573.5|150485.3|150395.3|150665.2|150575.2|150477.6|150387.6|991
1632751200000|2021-09-27 14:00:00|150489.3|150399.3|150490.5|150400.5|150613.1|150523.1|150457.6|150367.6|989
1632751500000|2021-09-27 14:05:00|150500|150410|150457.5|150367.5|150510.9|150420.9|150291.5|150201.5|905
1632751800000|2021-09-27 14:10:00|150455.8|150365.8|150366.3|150276.3|150502.5|150412.5|150352.1|150262.1|848
1632752100000|2021-09-27 14:15:00|150371.8|150281.8|150280.8|150190.8|150379.4|150289.4|150234.3|150144.3|911
1632752400000|2021-09-27 14:20:00|150281.1|150191.1|150225.8|150135.8|150321.1|150224.2|150174.7|150084.7|910
1632752700000|2021-09-27 14:25:00|150227.5|150137.5|150167.9|150077.9|150250.8|150160.8|150136.8|150046.8|765
1632753000000|2021-09-27 14:30:00|150168.1|150078.1|150111.8|150021.8|150189|150099|150085.5|149995.5|806
1632753300000|2021-09-27 14:35:00|150111.9|150021.9|149867.3|149777.3|150112.8|150022.8|149835.2|149745.2|811
1632753600000|2021-09-27 14:40:00|149868.4|149778.4|149788.4|149698.4|149874.2|149784.2|149753.6|149663.6|876
1632753900000|2021-09-27 14:45:00|149787.5|149697.5|149701.4|149611.4|149795.8|149705.8|149662.9|149567.8|809
1632754200000|2021-09-27 14:50:00|149701.1|149611.1|149743.4|149653.4|149773|149678.6|149697.8|149607.8|740
1632754500000|2021-09-27 14:55:00|149742.9|149652.9|149711.3|149621.3|149816.5|149726.5|149659.5|149569.5|853
1632754800000|2021-09-27 15:00:00|149708.9|149618.9|149679|149589|149820.3|149730.3|149679|149581.8|954
1632755100000|2021-09-27 15:05:00|149678.6|149588.6|149716.3|149626.3|149759.1|149669.1|149624.1|149534.1|775
1632755400000|2021-09-27 15:10:00|149716.1|149626.1|149636.4|149546.4|149716.3|149626.3|149629.8|149539.8|831
1632755700000|2021-09-27 15:15:00|149637.1|149547.1|149426.7|149336.7|149652.6|149562.6|149410.3|149320.3|787
1632756000000|2021-09-27 15:20:00|149427.8|149337.8|149511.6|149421.6|149517.5|149427.5|149364.1|149274.1|805
1632756300000|2021-09-27 15:25:00|149520.4|149430.4|149574.3|149484.3|149589.3|149499.3|149476.7|149386.7|798
1632756600000|2021-09-27 15:30:00|149573.9|149483.9|149571|149481|149709.8|149579.8|149467.7|149377.7|846
1632756900000|2021-09-27 15:35:00|149569.8|149479.8|149661.4|149571.4|149731.5|149601.5|149555.5|149465.3|907
1632757200000|2021-09-27 15:40:00|149658|149568|149508.5|149418.5|149666.1|149576.1|149477.1|149353.4|841
1632757500000|2021-09-27 15:45:00|149508.1|149418.1|149516.9|149426.9|149617.6|149527.6|149479|149371.3|897
1632757800000|2021-09-27 15:50:00|149516.1|149426.1|149389.5|149299.5|149530.1|149440.1|149372.6|149282.6|824
1632758100000|2021-09-27 15:55:00|149389.3|149299.3|149372.4|149282.4|149504.9|149395.9|149358.2|149268.2|813
1632758400000|2021-09-27 16:00:00|149373.8|149283.8|149460.1|149370.1|149466.5|149376.5|149368.2|149278.2|857
1632758700000|2021-09-27 16:05:00|149460.6|149370.6|149384.7|149294.7|149490.9|149383.5|149380.8|149290.8|625
1632759000000|2021-09-27 16:10:00|149383.8|149293.8|149266.8|149176.8|149383.9|149293.9|149256.8|149166.8|639
1632759300000|2021-09-27 16:15:00|149267|149177|149255.8|149165.8|149267|149177|149241.5|149151.5|542
1632759600000|2021-09-27 16:20:00|149255.7|149165.7|149204.3|149114.3|149257.7|149167.7|149190.2|149100.2|501
1632759900000|2021-09-27 16:25:00|149204.5|149114.5|149242.8|149152.8|149249.3|149159.3|149154.3|149064.3|544
1632760200000|2021-09-27 16:30:00|149241.4|149151.4|149319.2|149229.2|149324.7|149234.7|149241.4|149151.4|557
1632760500000|2021-09-27 16:35:00|149319.5|149229.5|149283.4|149193.4|149344.8|149235.2|149282.2|149192.2|473
1632760800000|2021-09-27 16:40:00|149282.4|149192.4|149352.2|149262.2|149397.3|149307.3|149281.9|149191.9|615
1632761100000|2021-09-27 16:45:00|149353.5|149263.5|149450.4|149360.4|149454.3|149364.3|149327.7|149218.5|637
1632761400000|2021-09-27 16:50:00|149451.8|149361.8|149518.1|149388.1|149539.3|149449.3|149435.8|149326.3|642
1632761700000|2021-09-27 16:55:00|149512.6|149382.6|149339.1|149249.1|149513|149405.3|149323.3|149233.3|792
1632762000000|2021-09-27 17:00:00|149338.8|149248.8|149267.4|149177.4|149351.2|149261.2|149177.3|149059.3|783
1632762300000|2021-09-27 17:05:00|149266|149176|149260.4|149170.4|149280.6|149177|149159.1|149069.1|758
1632762600000|2021-09-27 17:10:00|149260|149170|149357.9|149267.9|149377.3|149282.5|149258.7|149168.7|763
1632762900000|2021-09-27 17:15:00|149358|149268|149286.8|149196.8|149372|149268|149281.6|149191.6|742
1632763200000|2021-09-27 17:20:00|149286.4|149196.4|149312|149222|149347.9|149257.9|149286.4|149196.4|746
1632763500000|2021-09-27 17:25:00|149311.5|149221.5|149315.7|149225.7|149331|149241|149276.7|149186.7|611
1632763800000|2021-09-27 17:30:00|149316|149226|149326.7|149236.7|149380.3|149276|149301.3|149211.3|669
1632764100000|2021-09-27 17:35:00|149326.8|149236.8|149320.7|149230.7|149351.6|149261.6|149310.4|149211|677
1632764400000|2021-09-27 17:40:00|149321.6|149231.6|149321.5|149231.5|149334|149244|149294.2|149204.2|491
1632764700000|2021-09-27 17:45:00|149321.6|149231.6|149320|149230|149326.9|149236.9|149268.4|149178.4|613
1632765000000|2021-09-27 17:50:00|149319.8|149229.8|149288.5|149198.5|149351.2|149250.6|149286.2|149196.2|671
1632765300000|2021-09-27 17:55:00|149288.2|149198.2|149405.5|149275.5|149422|149312.2|149259.2|149169.2|824
1632765600000|2021-09-27 18:00:00|149406|149276|149313.2|149223.2|149443|149325.5|149312.4|149215.3|754
1632765900000|2021-09-27 18:05:00|149313.3|149223.3|149366.2|149276.2|149371.2|149281.2|149292.2|149202.2|407
1632766200000|2021-09-27 18:10:00|149366.1|149276.1|149442.7|149312.7|149461.7|149352.7|149363.8|149273.8|834
1632766500000|2021-09-27 18:15:00|149442.6|149312.6|149387.2|149297.2|149470.4|149364.4|149384.6|149275.3|634
1632766800000|2021-09-27 18:20:00|149386.8|149296.8|149388.1|149298.1|149422|149313.9|149379.4|149274.2|667
1632767100000|2021-09-27 18:25:00|149386.4|149296.4|149381.4|149291.4|149422.9|149317.6|149360.7|149256.7|614
1632767400000|2021-09-27 18:30:00|149381.6|149291.6|149455.1|149325.1|149456.1|149355.7|149368.6|149278.6|636
1632767700000|2021-09-27 18:35:00|149450.3|149320.3|149411.8|149321.8|149471.8|149364.2|149404.1|149296.6|747
1632768000000|2021-09-27 18:40:00|149413.5|149323.5|149362.4|149272.4|149438.6|149333.1|149360.8|149250.5|705
1632768300000|2021-09-27 18:45:00|149360.7|149270.7|149417|149327|149470.6|149358.8|149360.7|149252.9|862
1632768600000|2021-09-27 18:50:00|149417.7|149327.7|149521.3|149391.3|149565.2|149453.7|149413.5|149301.8|741
1632768900000|2021-09-27 18:55:00|149524.1|149394.1|149577|149447|149619.8|149489.8|149431.9|149327.5|794
1632769200000|2021-09-27 19:00:00|149577.4|149447.4|149545.9|149415.9|149583.7|149453.7|149510.7|149396.4|815
1632769500000|2021-09-27 19:05:00|149543.9|149413.9|149404.2|149274.2|149556.2|149447.2|149397|149267|786
1632769800000|2021-09-27 19:10:00|149406.3|149276.3|149405.5|149275.5|149414.6|149298.4|149335.2|149235.8|848
1632770100000|2021-09-27 19:15:00|149408.1|149278.1|149377.3|149247.3|149417.7|149310.4|149375.7|149245.7|711
1632770400000|2021-09-27 19:20:00|149379.3|149249.3|149395.5|149305.5|149421.8|149313.8|149360.2|149248.4|660
1632770700000|2021-09-27 19:25:00|149395.9|149305.9|149376.3|149246.3|149433|149324.6|149330.1|149204.1|475
1632771000000|2021-09-27 19:30:00|149376.2|149246.2|149422.9|149292.9|149462.5|149332.5|149358.4|149245.6|614
1632771300000|2021-09-27 19:35:00|149423.4|149293.4|149411.1|149281.1|149433|149303|149345.2|149219.5|665
1632771600000|2021-09-27 19:40:00|149410.7|149280.7|149415.5|149285.5|149426.6|149306.8|149392.1|149280.1|790
1632771900000|2021-09-27 19:45:00|149415.8|149285.8|149499.5|149369.5|149501.2|149371.2|149413.6|149283.6|586
1632772200000|2021-09-27 19:50:00|149499.7|149369.7|149499.7|149409.7|149536.8|149415|149480.1|149365.5|365
1632772500000|2021-09-27 19:55:00|149498|149408|149514.2|149384.2|149529.2|149409.3|149456.9|149326.9|668
1632772800000|2021-09-27 20:00:00|149513.5|149383.5|149645.5|149515.5|149661.2|149539|149497.4|149375.6|617
1632773100000|2021-09-27 20:05:00|149640.2|149510.2|149611.3|149481.3|149640.2|149513.6|149585.2|149475.7|721
1632773400000|2021-09-27 20:10:00|149616|149486|149582.1|149452.1|149616|149486.6|149549|149434.8|490
1632773700000|2021-09-27 20:15:00|149582.9|149452.9|149607.2|149477.2|149618.1|149488.1|149581.3|149451.3|513
1632774000000|2021-09-27 20:20:00|149607.8|149477.8|149675.9|149545.9|149679|149549|149585.3|149455.3|594
1632774300000|2021-09-27 20:25:00|149673.9|149543.9|149633.2|149503.2|149705.2|149587.8|149633.2|149503.2|285
1632774600000|2021-09-27 20:30:00|149638.6|149508.6|149610.7|149480.7|149663.2|149557|149598.9|149468.9|261
1632774900000|2021-09-27 20:35:00|149609.3|149479.3|149614.5|149484.5|149648|149506.3|149607.7|149447.7|235
1632775200000|2021-09-27 20:40:00|149613.6|149483.6|149643.4|149513.4|149665.6|149535.6|149612|149482|277
1632775500000|2021-09-27 20:45:00|149640.9|149510.9|149647.3|149517.3|149732.4|149540|149619.9|149432.1|212
1632775800000|2021-09-27 20:50:00|149646.8|149516.8|149663.1|149533.1|149712|149540.3|149629.5|149475|248
1632776100000|2021-09-27 20:55:00|149659.8|149529.8|149810.6|149525.9|149892.5|149605|149650.2|149463.8|567
1632776400000|2021-09-27 21:00:00|149808.8|149524.2|149816.3|149516.3|149844.4|149544.4|149808.8|149513.9|58
1632776700000|2021-09-27 21:05:00|149956.3|149656.3|149892.6|149592.6|149962.3|149662.3|149722.4|149469.6|103
1632777000000|2021-09-27 21:10:00|149891.6|149591.6|149836.2|149536.2|149940.5|149640.5|149737.8|149437.8|159
1632777300000|2021-09-27 21:15:00|149844.2|149544.2|149800.3|149500.3|149873.6|149573.6|149737|149437|81
1632777600000|2021-09-27 21:20:00|149737.8|149437.8|149825|149525|149955.6|149655.6|149737.8|149437.8|148
1632777900000|2021-09-27 21:25:00|149812.6|149512.6|149799|149499|149877|149577|149786|149486|52
1632778200000|2021-09-27 21:30:00|149793.7|149493.7|149825|149525|149933.3|149633.3|149791.4|149491.4|205
1632778500000|2021-09-27 21:35:00|149819.1|149519.1|149820.2|149520.2|149911.8|149611.8|149789.9|149489.9|141
1632778800000|2021-09-27 21:40:00|149813.1|149513.1|149853.3|149553.3|149885|149585|149792.5|149492.5|131
1632779100000|2021-09-27 21:45:00|149817|149517|149843.4|149543.4|149873.8|149573.8|149782.8|149482.8|101
1632779400000|2021-09-27 21:50:00|149822.4|149522.4|149842.4|149542.4|149891|149591|149785.3|149485.3|126
1632779700000|2021-09-27 21:55:00|149834.7|149534.7|149798|149498|149868.2|149568.2|149780.6|149480.6|123
1632780000000|2021-09-27 22:00:00|149802.1|149502.1|149826.9|149526.9|149881.5|149581.5|149745|149490.3|339
1632780300000|2021-09-27 22:05:00|149824.4|149524.4|149877.6|149577.6|149877.6|149577.6|149773.3|149493.4|274
1632780600000|2021-09-27 22:10:00|149836|149536|149846.4|149546.4|149897|149597|149754|149491.9|254
1632780900000|2021-09-27 22:15:00|149846.7|149546.7|149838.1|149538.1|149912.4|149612.4|149754|149494.1|251
1632781200000|2021-09-27 22:20:00|149836.3|149536.3|149812.5|149512.5|149890.7|149590.7|149753|149490.1|251
1632781500000|2021-09-27 22:25:00|149811.7|149511.7|149799.8|149502.9|149854.5|149554.5|149749|149492|236
1632781800000|2021-09-27 22:30:00|149813.1|149513.1|149819.1|149519.1|149863.5|149563.5|149773|149493.9|295
1632782100000|2021-09-27 22:35:00|149816.4|149516.4|149816.2|149516.2|149842.4|149542.4|149791.3|149491.3|270
1632782400000|2021-09-27 22:40:00|149802.9|149502.9|149839.4|149539.4|149850.2|149550.2|149771.1|149489.6|290
1632782700000|2021-09-27 22:45:00|149823.8|149523.8|149819.5|149519.5|149854.9|149554.9|149787.6|149493.2|265
1632783000000|2021-09-27 22:50:00|149818.1|149518.1|149802.6|149502.6|149849.6|149549.6|149767|149484.3|263
1632783300000|2021-09-27 22:55:00|149821.8|149521.8|149811.3|149511.3|149863.4|149563.4|149785.1|149485.1|244
1632783600000|2021-09-27 23:00:00|149831.3|149531.3|149813.7|149513.7|149882.5|149582.5|149795.3|149495.3|252
1632783900000|2021-09-27 23:05:00|149816.5|149516.5|149829.7|149529.7|149859.2|149559.2|149783.5|149493.7|178
1632784200000|2021-09-27 23:10:00|149811.2|149511.2|149775.7|149475.7|149857.3|149557.3|149748.7|149448.7|191
1632784500000|2021-09-27 23:15:00|149808.1|149508.1|149771|149471|149825.6|149525.6|149759|149459|479
1632784800000|2021-09-27 23:20:00|149771.2|149471.2|149791|149491|149821|149521|149754.9|149454.9|392
1632785100000|2021-09-27 23:25:00|149794.2|149494.2|149774.8|149474.8|149816.7|149516.7|149739|149459|207
1632785400000|2021-09-27 23:30:00|149777|149477|149785|149485|149813.6|149513.6|149752.3|149452.3|246
1632785700000|2021-09-27 23:35:00|149793|149493|149775.7|149475.7|149806|149506|149755.2|149455.2|207
1632786000000|2021-09-27 23:40:00|149788.5|149488.5|149775.2|149475.2|149810.1|149510.1|149758|149458|222
1632786300000|2021-09-27 23:45:00|149786|149486|149831|149531|149831|149531|149751|149455.2|166
1632786600000|2021-09-27 23:50:00|149832.6|149532.6|149815.9|149515.9|149832.6|149532.6|149750|149450|196
1632786900000|2021-09-27 23:55:00|149764.8|149464.8|149758.9|149458.9|149790|149490|149719.9|149419.9|286
1632787200000|2021-09-28 00:00:00|149739.7|149439.7|149740.6|149440.6|149800.4|149500.4|149719|149419|368
1632787500000|2021-09-28 00:05:00|149738.7|149438.7|149780|149480|149780|149480|149725.8|149425.8|238
1632787800000|2021-09-28 00:10:00|149780.1|149480.1|149753.5|149453.5|149812.2|149512.2|149704|149426.5|246
1632788100000|2021-09-28 00:15:00|149758.9|149458.9|149859.3|149574.9|149883.7|149589.7|149743.7|149443.7|295
1632788400000|2021-09-28 00:20:00|149863|149576.7|149832.7|149600.7|149892.8|149630|149819.8|149540.2|306
1632788700000|2021-09-28 00:25:00|149853.6|149553.4|149811.6|149681.6|149905|149686.6|149783.8|149550.8|287
1632789000000|2021-09-28 00:30:00|149811.5|149681.5|149816.2|149686.2|149896.7|149713.7|149796|149568.4|294
1632789300000|2021-09-28 00:35:00|149816.3|149686.3|149823.4|149693.4|149900|149714.7|149802.6|149593.2|203
1632789600000|2021-09-28 00:40:00|149821.6|149691.6|149868.4|149618.3|149911.9|149698.5|149808.3|149587.1|194
1632789900000|2021-09-28 00:45:00|149876|149613.4|149826|149696|149895.8|149729.1|149812.1|149601.1|245
1632790200000|2021-09-28 00:50:00|149826.4|149696.4|149821.9|149691.9|149896.1|149711.5|149814.7|149626.9|268
1632790500000|2021-09-28 00:55:00|149823.4|149693.4|149816.2|149686.2|149940.3|149716.8|149810|149619.9|248
1632790800000|2021-09-28 01:00:00|149855.4|149650.2|149873.8|149634.5|149892.6|149697.8|149810.4|149599|271
1632791100000|2021-09-28 01:05:00|149872.4|149636.1|149814.1|149684.1|149874.3|149699.5|149801.5|149618.7|290
1632791400000|2021-09-28 01:10:00|149851.9|149638.1|149821.9|149691.9|149868.3|149733.3|149809.9|149636.6|266
1632791700000|2021-09-28 01:15:00|149816.2|149686.2|149814.2|149684.2|149854.8|149713.3|149804.1|149651.6|327
1632792000000|2021-09-28 01:20:00|149811.9|149681.9|149820.5|149690.5|149863.2|149697.3|149801.8|149642|296
1632792300000|2021-09-28 01:25:00|149819.2|149689.2|149806.6|149676.6|149858.7|149693.5|149799.6|149635.8|308
1632792600000|2021-09-28 01:30:00|149805.2|149675.2|149789.2|149659.2|149853.1|149686.9|149783.7|149633|356
1632792900000|2021-09-28 01:35:00|149789|149659|149777.3|149647.3|149801.5|149671.5|149775.3|149645.3|323
1632793200000|2021-09-28 01:40:00|149776.4|149646.4|149850.7|149720.7|149861.3|149731.3|149751.8|149621.8|341
1632793500000|2021-09-28 01:45:00|149854.3|149724.3|149749.3|149619.3|149854.3|149724.3|149748.5|149618.5|349
1632793800000|2021-09-28 01:50:00|149749.5|149619.5|149761.7|149631.7|149769|149639|149737.7|149607.7|327
1632794100000|2021-09-28 01:55:00|149759.1|149629.1|149749.3|149619.3|149784.6|149636|149744.8|149581.5|336
1632794400000|2021-09-28 02:00:00|149749.4|149619.4|149756.4|149626.4|149783.9|149641.6|149725.2|149577.8|386
1632794700000|2021-09-28 02:05:00|149755|149625|149742.8|149612.8|149769|149639|149711.7|149581.7|302
1632795000000|2021-09-28 02:10:00|149742.7|149612.7|149748.1|149618.1|149773.1|149643.1|149726.2|149596.2|291
1632795300000|2021-09-28 02:15:00|149747.4|149617.4|149753.7|149623.7|149771.9|149641.9|149742.2|149612.2|276
1632795600000|2021-09-28 02:20:00|149755.9|149625.9|149745.1|149615.1|149756.7|149626.7|149724.6|149594.6|240
1632795900000|2021-09-28 02:25:00|149744.4|149614.4|149734.5|149604.5|149788.7|149626.3|149716.8|149586.8|402
1632796200000|2021-09-28 02:30:00|149733.7|149603.7|149747.1|149617.1|149797.4|149638.6|149715.9|149561.8|361
1632796500000|2021-09-28 02:35:00|149746.9|149616.9|149731.5|149601.5|149780.8|149623.6|149711.2|149557.6|315
1632796800000|2021-09-28 02:40:00|149735.2|149605.2|149730.1|149600.1|149782|149612.7|149697.5|149552.8|331
1632797100000|2021-09-28 02:45:00|149731.2|149601.2|149718.3|149588.3|149736|149606|149701.8|149571.8|303
1632797400000|2021-09-28 02:50:00|149718.1|149588.1|149713.8|149583.8|149723.9|149593.9|149702.5|149572.5|238
1632797700000|2021-09-28 02:55:00|149712.5|149582.5|149695.8|149565.8|149786.5|149609.7|149690.9|149522.4|462
1632798000000|2021-09-28 03:00:00|149693.6|149563.6|149768|149552.2|149777.6|149604.6|149690.4|149527|277
1632798300000|2021-09-28 03:05:00|149771|149547.4|149732.8|149602.8|149772.4|149608.5|149688.7|149532.5|247
1632798600000|2021-09-28 03:10:00|149737.3|149607.3|149728.3|149598.3|149770.5|149607.3|149694.9|149534.8|213
1632798900000|2021-09-28 03:15:00|149723.5|149593.5|149731.4|149601.4|149785.5|149614.2|149702.3|149561.4|175
1632799200000|2021-09-28 03:20:00|149732.1|149602.1|149726.4|149596.4|149790.7|149614.1|149699.2|149544.8|181
1632799500000|2021-09-28 03:25:00|149728.3|149598.3|149717.1|149587.1|149784.2|149603.4|149695.2|149543|237
1632799800000|2021-09-28 03:30:00|149718.4|149588.4|149768.5|149555.7|149799.5|149612.2|149687.9|149542.8|291
1632800100000|2021-09-28 03:35:00|149774.1|149554.3|149709.8|149579.8|149809.6|149603.9|149693.8|149537.5|211
1632800400000|2021-09-28 03:40:00|149696.4|149566.4|149781.5|149564|149803.4|149620.3|149692.8|149538.6|150
1632800700000|2021-09-28 03:45:00|149725.7|149595.7|149720.9|149590.9|149806.3|149605.7|149701.2|149535.1|165
1632801000000|2021-09-28 03:50:00|149721.9|149591.9|149699.4|149569.4|149805.4|149613.6|149693.9|149540.4|142
1632801300000|2021-09-28 03:55:00|149716.1|149586.1|149767.3|149548.4|149801.4|149636|149696.6|149537.5|164
1632801600000|2021-09-28 04:00:00|149710.7|149580.7|149704.4|149574.4|149804.3|149621.1|149695.2|149538|149
1632801900000|2021-09-28 04:05:00|149704.2|149574.2|149713.5|149583.5|149794.5|149606.7|149696.8|149539.6|167
1632802200000|2021-09-28 04:10:00|149708.4|149578.4|149703.2|149573.2|149805.6|149602.6|149668.5|149531.5|191
1632802500000|2021-09-28 04:15:00|149703.5|149573.5|149708.1|149578.1|149751.4|149585.2|149691|149536.9|254
1632802800000|2021-09-28 04:20:00|149708.7|149578.7|149708.7|149578.7|149749.2|149584.3|149695.5|149535.9|284
1632803100000|2021-09-28 04:25:00|149709.9|149579.9|149707.7|149577.7|149752.2|149591.1|149694.3|149533.5|271
1632803400000|2021-09-28 04:30:00|149706.8|149576.8|149737.6|149535.8|149763.6|149583.7|149683.1|149519.6|241
1632803700000|2021-09-28 04:35:00|149731.3|149535.6|149689.6|149559.6|149744.7|149572.8|149683|149520.5|154
1632804000000|2021-09-28 04:40:00|149693.5|149563.5|149699.6|149569.6|149740.2|149575.9|149683.3|149524.5|148
1632804300000|2021-09-28 04:45:00|149699.9|149569.9|149733.2|149531.5|149751.8|149576.5|149688.2|149522.5|134
1632804600000|2021-09-28 04:50:00|149696.7|149566.7|149698.3|149568.3|149753.5|149576.4|149683|149519.2|152
1632804900000|2021-09-28 04:55:00|149746.8|149532.3|149698.8|149568.8|149746.8|149577.4|149678.5|149524.8|175
1632805200000|2021-09-28 05:00:00|149698.2|149568.2|149692.6|149562.6|149735.5|149582.2|149683.5|149532.4|296
1632805500000|2021-09-28 05:05:00|149691.6|149561.6|149690.9|149560.9|149736.7|149578.5|149685.5|149527.7|238
1632805800000|2021-09-28 05:10:00|149691.6|149561.6|149688.1|149558.1|149706|149576|149681|149551|237
1632806100000|2021-09-28 05:15:00|149687.1|149557.1|149717.7|149587.7|149726|149596|149680.9|149550.9|282
1632806400000|2021-09-28 05:20:00|149715.9|149585.9|149712.8|149582.8|149730.1|149600.1|149691|149561|366
1632806700000|2021-09-28 05:25:00|149707.2|149577.2|149701.1|149571.1|149727.3|149597.3|149693.9|149563.9|362
1632807000000|2021-09-28 05:30:00|149701.3|149571.3|149688.3|149558.3|149711.7|149581.7|149686.2|149556.2|311
1632807300000|2021-09-28 05:35:00|149692.7|149562.7|149671.9|149541.9|149711.4|149581.4|149666.1|149536.1|270
1632807600000|2021-09-28 05:40:00|149669.7|149539.7|149717.1|149587.1|149758|149628|149655.8|149525.8|350
1632807900000|2021-09-28 05:45:00|149718.6|149588.6|149690.6|149560.6|149726.4|149596.4|149665.7|149535.7|504
1632808200000|2021-09-28 05:50:00|149693.3|149563.3|149665.2|149535.2|149725.3|149595.3|149648.3|149518.3|414
1632808500000|2021-09-28 05:55:00|149664.7|149534.7|149584.6|149454.6|149683.4|149553.4|149577.9|149447.9|279
1632808800000|2021-09-28 06:00:00|149589.8|149459.8|149314.8|149184.8|149590.3|149460.3|149201.7|148946.6|692
1632809100000|2021-09-28 06:05:00|149316.3|149186.3|149395|149265|149395.5|149265.5|149262.8|149132.8|581
1632809400000|2021-09-28 06:10:00|149394.7|149264.7|149407.1|149277.1|149416.1|149298.5|149360.3|149230.3|453
1632809700000|2021-09-28 06:15:00|149409.5|149279.5|149512.6|149382.6|149555.8|149425.8|149373.4|149243.4|516
1632810000000|2021-09-28 06:20:00|149512.2|149382.2|149586.5|149456.5|149607.3|149477.3|149512.1|149382.1|546
1632810300000|2021-09-28 06:25:00|149588.2|149458.2|149824.3|149694.3|149842.7|149712.7|149562.5|149432.5|636
1632810600000|2021-09-28 06:30:00|149850.2|149720.2|150103.5|149973.5|150119.5|150007.8|149838|149720.2|687
1632810900000|2021-09-28 06:35:00|150103.3|149973.3|150294.3|150164.3|150332.7|150226.8|150078|149968.6|582
1632811200000|2021-09-28 06:40:00|150294.9|150164.9|150191.6|150101.6|150295.3|150165.3|150136.8|150021.3|711
1632811500000|2021-09-28 06:45:00|150191|150101|150095|149965|150218|150106.3|149901|149796.3|639
1632811800000|2021-09-28 06:50:00|150096.1|149966.1|150238.9|150108.9|150328.3|150209.4|150065.1|149939.1|707
1632812100000|2021-09-28 06:55:00|150235.9|150105.9|150530.7|150400.7|150550.9|150429.7|150175.1|150065|733
1632812400000|2021-09-28 07:00:00|150524.6|150394.6|150391.5|150261.5|150528.2|150398.2|150131.3|150036.9|784
1632812700000|2021-09-28 07:05:00|150482.8|150392.8|150438.1|150348.1|150546.4|150456.4|150435.9|150345.9|636
1632813000000|2021-09-28 07:10:00|150439.1|150349.1|150382.9|150292.9|150582|150479.6|150377.7|150269.7|699
1632813300000|2021-09-28 07:15:00|150383|150293|150432|150342|150564.9|150435.4|150376.5|150280.6|671
1632813600000|2021-09-28 07:20:00|150430.9|150340.9|150525.4|150435.4|150634.9|150522.3|150425.7|150335.7|659
1632813900000|2021-09-28 07:25:00|150524.9|150434.9|150846.8|150716.8|150888.6|150766.9|150518.9|150428.9|677
1632814200000|2021-09-28 07:30:00|150847.7|150717.7|150917.2|150827.2|150973.4|150883.4|150823.6|150717.7|681
1632814500000|2021-09-28 07:35:00|150917.6|150827.6|150838.1|150748.1|151045.5|150955.5|150833.4|150743.4|605
1632814800000|2021-09-28 07:40:00|150837.4|150747.4|150768.1|150678.1|150861.8|150770.2|150611|150521|694
1632815100000|2021-09-28 07:45:00|150769|150679|150586.3|150496.3|150803.5|150713.5|150586|150496|577
1632815400000|2021-09-28 07:50:00|150608.1|150478.1|150355.4|150265.4|150608.1|150497.3|150344.4|150254.4|629
1632815700000|2021-09-28 07:55:00|150355.7|150265.7|150465|150375|150477.6|150387.6|150355.3|150265.3|597
1632816000000|2021-09-28 08:00:00|150481.5|150391.5|150476.1|150386.1|150528.1|150438.1|150364.1|150274.1|714
1632816300000|2021-09-28 08:05:00|150476.5|150386.5|150736.6|150646.6|150741.4|150651.4|150461.1|150371.1|669
1632816600000|2021-09-28 08:10:00|150736.2|150646.2|150888|150798|150957.9|150867.9|150735.8|150645.8|676
1632816900000|2021-09-28 08:15:00|150886.4|150796.4|150698.1|150608.1|150931.8|150841.8|150673.5|150581.4|705
1632817200000|2021-09-28 08:20:00|150673.7|150583.7|150944.3|150854.3|150960.5|150870.5|150673.7|150571.6|593
1632817500000|2021-09-28 08:25:00|150943.9|150853.9|150865.2|150775.2|151044.3|150954.3|150856.1|150766.1|548
1632817800000|2021-09-28 08:30:00|150865.7|150775.7|150513.6|150383.6|150873.2|150783.2|150417.4|150299.6|684
1632818100000|2021-09-28 08:35:00|150511.5|150381.5|150658.5|150568.5|150737.6|150647.6|150511.5|150381.5|583
1632818400000|2021-09-28 08:40:00|150659.1|150569.1|150592|150502|150674.9|150584.9|150572.8|150482.8|551
1632818700000|2021-09-28 08:45:00|150588.9|150498.9|150489|150399|150603.5|150513.5|150469.2|150379.2|615
1632819000000|2021-09-28 08:50:00|150488.1|150398.1|150648.9|150558.9|150686.8|150596.8|150478.1|150388.1|620
1632819300000|2021-09-28 08:55:00|150648.4|150558.4|150616.5|150526.5|150683.6|150577.4|150601.4|150491|601
1632819600000|2021-09-28 09:00:00|150616.2|150526.2|150717.4|150627.4|150784.8|150688.7|150611.7|150521.7|616
1632819900000|2021-09-28 09:05:00|150717.2|150627.2|150695.3|150605.3|150772.5|150682.5|150690.2|150600.2|511
1632820200000|2021-09-28 09:10:00|150695.7|150605.7|150590.2|150500.2|150699.8|150609.8|150571.7|150481.7|431
1632820500000|2021-09-28 09:15:00|150591.1|150501.1|150623.7|150533.7|150654.4|150564.4|150566.3|150476.3|591
1632820800000|2021-09-28 09:20:00|150623.1|150533.1|150667.4|150577.4|150672.8|150582.8|150623.1|150533.1|504
1632821100000|2021-09-28 09:25:00|150667|150577|150664.6|150574.6|150695.8|150605.8|150624.9|150534.9|444
1632821400000|2021-09-28 09:30:00|150662.8|150572.8|150758.3|150628.3|150758.3|150645.8|150618|150507|497
1632821700000|2021-09-28 09:35:00|150758.2|150628.2|150873.5|150783.5|150878.8|150783.5|150707.3|150617|630
1632822000000|2021-09-28 09:40:00|150873.8|150783.8|150870.1|150780.1|150927.2|150837.2|150815.6|150725.6|561
1632822300000|2021-09-28 09:45:00|150869.3|150779.3|150747|150657|150921.7|150831.7|150737.1|150647.1|579
1632822600000|2021-09-28 09:50:00|150748.5|150658.5|150978.5|150888.5|151020.5|150930.5|150746.3|150656.3|726
1632822900000|2021-09-28 09:55:00|150979|150889|150995.8|150905.8|151174.9|151084.9|150964.4|150862.3|783
1632823200000|2021-09-28 10:00:00|150996.2|150906.2|151031.7|150941.7|151076|150986|150952.4|150862.4|820
1632823500000|2021-09-28 10:05:00|151029.2|150939.2|151155.1|151065.1|151191.1|151101.1|150942.2|150836.7|848
1632823800000|2021-09-28 10:10:00|151155.6|151065.6|151326.5|151236.5|151395.8|151299.1|151136.8|151031.5|783
1632824100000|2021-09-28 10:15:00|151326|151236|151289.4|151199.4|151355.5|151265.5|151201.8|151111.8|697
1632824400000|2021-09-28 10:20:00|151289.2|151199.2|151298.5|151208.5|151349.7|151259.7|151268.2|151178.2|732
1632824700000|2021-09-28 10:25:00|151298.2|151208.2|151205.2|151115.2|151298.2|151208.2|151123.5|151033.5|713
1632825000000|2021-09-28 10:30:00|151199.9|151109.9|151185.3|151095.3|151295.8|151205.8|151133.2|151043.2|704
1632825300000|2021-09-28 10:35:00|151186.8|151096.8|151135.8|151045.8|151292.3|151202.3|151124.1|151034.1|583
1632825600000|2021-09-28 10:40:00|151136|151046|151228.5|151138.5|151266.2|151176.2|151092.5|151002.5|636
1632825900000|2021-09-28 10:45:00|151228|151138|151218.4|151128.4|151239.5|151149.5|151118.3|151028.3|703
1632826200000|2021-09-28 10:50:00|151216.2|151126.2|151285.2|151195.2|151330.7|151240.7|151209.7|151119.7|688
1632826500000|2021-09-28 10:55:00|151280.7|151190.7|151281.9|151191.9|151382.5|151292.5|151210.6|151120.6|820
1632826800000|2021-09-28 11:00:00|151281.7|151191.7|151230.4|151140.4|151377.3|151287.3|151230.1|151140.1|900
1632827100000|2021-09-28 11:05:00|151226.5|151136.5|151182.6|151092.6|151287.8|151197.8|151159.6|151069.6|895
1632827400000|2021-09-28 11:10:00|151182.7|151092.7|151270.9|151180.9|151363|151273|151182.7|151092.7|892
1632827700000|2021-09-28 11:15:00|151272.4|151182.4|151347.4|151257.4|151415.2|151325.2|151271.8|151181.8|879
1632828000000|2021-09-28 11:20:00|151348|151258|151299|151209|151460|151370|151193.5|151103.5|911
1632828300000|2021-09-28 11:25:00|151297.2|151207.2|151214.8|151124.8|151411.1|151321.1|151198.2|151108.2|774
1632828600000|2021-09-28 11:30:00|151215.3|151125.3|151147.2|151057.2|151288.7|151184.5|151057|150958.1|889
1632828900000|2021-09-28 11:35:00|151146.4|151056.4|151178.1|151088.1|151198.9|151108.9|151077.7|150987.7|796
1632829200000|2021-09-28 11:40:00|151177.7|151087.7|150921.8|150831.8|151179.5|151089.5|150889.5|150790.7|849
1632829500000|2021-09-28 11:45:00|150922.2|150832.2|150847.9|150757.9|150925.4|150835.4|150819|150729|840
1632829800000|2021-09-28 11:50:00|150848.9|150758.9|151020.4|150930.4|151039.5|150949.5|150788.4|150698.4|712
1632830100000|2021-09-28 11:55:00|151020.3|150930.3|150971.8|150881.8|151041.2|150951.2|150946.3|150856.3|649
1632830400000|2021-09-28 12:00:00|150977|150887|150993.4|150903.4|151105.4|151015.4|150933|150843|758
1632830700000|2021-09-28 12:05:00|150994.8|150904.8|151005.8|150915.8|151031.4|150941.4|150878|150776|743
1632831000000|2021-09-28 12:10:00|151008.2|150918.2|151017.6|150927.6|151053.8|150963.8|150922.3|150832.3|801
1632831300000|2021-09-28 12:15:00|151015.6|150925.6|151030.4|150940.4|151067.9|150977.9|150931|150832.3|769
1632831600000|2021-09-28 12:20:00|151030.7|150940.7|151084.1|150994.1|151117.1|151027.1|150979.1|150889.1|826
1632831900000|2021-09-28 12:25:00|151084.2|150994.2|151048.2|150958.2|151239.2|151131.5|151048.2|150940.4|820
1632832200000|2021-09-28 12:30:00|151048.8|150958.8|150923|150833|151102.6|150989.5|150850.4|150747.8|805
1632832500000|2021-09-28 12:35:00|150923.1|150833.1|151132.7|151042.7|151139.4|151049.4|150923.1|150833.1|790
1632832800000|2021-09-28 12:40:00|151168.1|151038.1|151402|151312|151463.9|151371.7|151120.8|151030.8|978
1632833100000|2021-09-28 12:45:00|151408.9|151318.9|151372.9|151242.9|151564.5|151457.5|151334.6|151204.6|851
1632833400000|2021-09-28 12:50:00|151360.2|151230.2|151518.1|151428.1|151537.2|151430.2|151250.9|151146.7|913
1632833700000|2021-09-28 12:55:00|151519.1|151429.1|151573.4|151443.4|151599|151478.7|151438.5|151332.8|853
1632834000000|2021-09-28 13:00:00|151582.2|151452.2|151432.2|151342.2|151633.5|151503.5|151424.1|151334.1|902
1632834300000|2021-09-28 13:05:00|151433.1|151343.1|151226.7|151136.7|151497.1|151407.1|151174.5|151084.5|917
1632834600000|2021-09-28 13:10:00|151227.7|151137.7|151142.6|151052.6|151352.8|151262.8|151142.6|151052.6|874
1632834900000|2021-09-28 13:15:00|151142.9|151052.9|151304.3|151174.3|151328.9|151238.9|151134.3|151044.3|817
1632835200000|2021-09-28 13:20:00|151283.6|151193.6|151202|151112|151298.3|151193.6|151113.6|151023.6|888
1632835500000|2021-09-28 13:25:00|151193.9|151103.9|151150.8|151060.8|151355.7|151257.4|151100.1|151010.1|853
1632835800000|2021-09-28 13:30:00|151152.1|151062.1|151265.3|151175.3|151283.8|151193.4|151087.1|150997.1|1046
1632836100000|2021-09-28 13:35:00|151258|151168|151321.6|151231.6|151406|151316|151224.2|151134.2|956
1632836400000|2021-09-28 13:40:00|151319.8|151229.8|151383.2|151293.2|151455.4|151345.1|151263.1|151173.1|908
1632836700000|2021-09-28 13:45:00|151397.3|151307.3|151360.3|151270.3|151482.8|151374.3|151286|151196|915
1632837000000|2021-09-28 13:50:00|151357.1|151267.1|151441.9|151351.9|151602.4|151495.6|151320.1|151219.8|1051
1632837300000|2021-09-28 13:55:00|151439.3|151349.3|151253|151123|151516.3|151419.8|151232.9|151123|932
1632837600000|2021-09-28 14:00:00|151254.6|151124.6|151147.6|151057.6|151392|151279.9|151129.7|150999.7|967
1632837900000|2021-09-28 14:05:00|151149.3|151059.3|151104.2|150974.2|151368.3|151278.3|151095.5|150965.5|982
1632838200000|2021-09-28 14:10:00|151103.8|150973.8|151013.2|150923.2|151152.1|151047.3|150994.7|150904.7|966
1632838500000|2021-09-28 14:15:00|151018.1|150928.1|151068.2|150938.2|151155.1|151038.4|150850.9|150720.9|1052
1632838800000|2021-09-28 14:20:00|151067.9|150937.9|150548.4|150418.4|151151|151045.6|150516|150386|978
1632839100000|2021-09-28 14:25:00|150549.5|150419.5|150752.2|150662.2|150924.8|150809.5|150538.6|150408.6|1036
1632839400000|2021-09-28 14:30:00|150754.6|150664.6|150860.2|150770.2|150956.9|150845.1|150670.1|150578.4|1069
1632839700000|2021-09-28 14:35:00|150859.4|150769.4|150711.5|150621.5|150998.1|150891|150567.8|150471.5|1017
1632840000000|2021-09-28 14:40:00|150711.6|150621.6|150667.7|150537.7|150800.1|150675.3|150468.3|150378.3|966
1632840300000|2021-09-28 14:45:00|150669.1|150539.1|150870.8|150780.8|150890.7|150783.4|150611.7|150491|884
1632840600000|2021-09-28 14:50:00|150872.1|150782.1|150874.9|150784.9|150988.9|150881.4|150776|150646|949
1632840900000|2021-09-28 14:55:00|150886.9|150796.9|150975.3|150885.3|151108.6|151017.8|150886.2|150796.2|1046
1632841200000|2021-09-28 15:00:00|150987.9|150857.9|151096.6|150966.6|151096.6|150966.6|150899.5|150790.1|1053
1632841500000|2021-09-28 15:05:00|151092.7|150962.7|151024.4|150934.4|151126.8|151034.2|150949.3|150845.1|932
1632841800000|2021-09-28 15:10:00|151024.6|150934.6|151020.8|150930.8|151088.4|150974.4|150961.6|150863.5|917
1632842100000|2021-09-28 15:15:00|151020.9|150930.9|150847.1|150757.1|151028.4|150938.4|150830.2|150726.5|799
1632842400000|2021-09-28 15:20:00|150847|150757|150814.2|150684.2|150868|150766.2|150703.7|150613.7|912
1632842700000|2021-09-28 15:25:00|150807.2|150677.2|150796.4|150706.4|150820.5|150729.3|150721.7|150631.7|898
1632843000000|2021-09-28 15:30:00|150795.1|150705.1|150700.5|150610.5|150840.5|150737.3|150700.3|150610.3|929
1632843300000|2021-09-28 15:35:00|150698.8|150608.8|150795.1|150705.1|150805.7|150715.7|150609.9|150497|884
1632843600000|2021-09-28 15:40:00|150794.7|150704.7|150901.8|150771.8|150906.8|150776.8|150672.4|150542.4|849
1632843900000|2021-09-28 15:45:00|150903.3|150773.3|150899.3|150809.3|150984.1|150872.2|150882.9|150752.9|875
1632844200000|2021-09-28 15:50:00|150899.4|150809.4|150898.4|150808.4|150921.6|150831.6|150883.6|150777.6|742
1632844500000|2021-09-28 15:55:00|150878.4|150788.4|151067.1|150977.1|151086.8|150978.7|150870.8|150780.8|844
1632844800000|2021-09-28 16:00:00|151060.6|150970.6|151009.3|150919.3|151182.3|151069.2|151000.6|150892.9|799
1632845100000|2021-09-28 16:05:00|151010.3|150920.3|150890.4|150800.4|151145.5|151041.3|150883.7|150773.7|799
1632845400000|2021-09-28 16:10:00|150887.5|150797.5|150850.1|150760.1|150959.1|150838|150798.1|150708.1|790
1632845700000|2021-09-28 16:15:00|150849.9|150759.9|150818.1|150688.1|150909.7|150800.8|150763|150668.7|778
1632846000000|2021-09-28 16:20:00|150801|150711|150813.9|150683.9|150847.6|150756.9|150700.6|150610.6|728
1632846300000|2021-09-28 16:25:00|150818.6|150688.6|150872.3|150782.3|150885.6|150795.6|150719.8|150627.7|785
1632846600000|2021-09-28 16:30:00|150872.5|150782.5|150913.4|150823.4|150955.3|150865.3|150867.6|150777.6|544
1632846900000|2021-09-28 16:35:00|150915.7|150825.7|150900.2|150810.2|150932.1|150829.1|150890.2|150789|593
1632847200000|2021-09-28 16:40:00|150901.7|150811.7|151083|150953|151089.7|150959.7|150901.7|150811.7|629
1632847500000|2021-09-28 16:45:00|151082.8|150952.8|151114|150984|151252.2|151122.2|151056.7|150947.3|679
1632847800000|2021-09-28 16:50:00|151114.7|150984.7|151248.1|151118.1|151328.6|151238.6|151087.4|150977.5|836
1632848100000|2021-09-28 16:55:00|151252.5|151122.5|151341.3|151211.3|151380.3|151279|151199.9|151100.9|835
1632848400000|2021-09-28 17:00:00|151342.6|151212.6|151427.2|151337.2|151506.4|151416.2|151290.7|151200.7|864
1632848700000|2021-09-28 17:05:00|151431.1|151341.1|151307.5|151217.5|151478.2|151388.2|151300.1|151185.9|788
1632849000000|2021-09-28 17:10:00|151306.7|151216.7|151276.4|151186.4|151355|151265|151229|151139|865
1632849300000|2021-09-28 17:15:00|151275.3|151185.3|151237|151107|151295.8|151187.8|151170.1|151067.4|704
1632849600000|2021-09-28 17:20:00|151229.2|151099.2|151161.7|151031.7|151231.4|151122.6|151133.3|151021|523
1632849900000|2021-09-28 17:25:00|151161.4|151031.4|151127.8|151037.8|151161.4|151055.4|151018.1|150925.2|672
1632850200000|2021-09-28 17:30:00|151124.2|151034.2|151291.2|151201.2|151317.8|151211.6|151123.8|151011.2|592
1632850500000|2021-09-28 17:35:00|151291.1|151201.1|151297.1|151207.1|151318.8|151228.8|151275|151181.2|428
1632850800000|2021-09-28 17:40:00|151297.2|151207.2|151287.2|151197.2|151299.5|151209.5|151225.7|151120.9|611
1632851100000|2021-09-28 17:45:00|151286.6|151196.6|151395.6|151305.6|151405.8|151315.8|151286.6|151187.2|578
1632851400000|2021-09-28 17:50:00|151395.5|151305.5|151394.7|151304.7|151417.2|151317.9|151388|151284.5|550
1632851700000|2021-09-28 17:55:00|151395.4|151305.4|151397.1|151307.1|151426|151318.8|151378.3|151270|566
1632852000000|2021-09-28 18:00:00|151397.6|151307.6|151516.7|151426.7|151534.6|151431.7|151390.4|151285.4|684
1632852300000|2021-09-28 18:05:00|151515.1|151425.1|151596|151506|151596|151506|151495.4|151405.4|618
1632852600000|2021-09-28 18:10:00|151598.5|151508.5|151704.4|151614.4|151723.9|151633.9|151598.1|151508.1|786
1632852900000|2021-09-28 18:15:00|151701.7|151611.7|151669.4|151579.4|151741|151651|151658.5|151568.5|620
1632853200000|2021-09-28 18:20:00|151671.3|151581.3|151476.2|151346.2|151672.5|151582.5|151472.1|151342.1|695
1632853500000|2021-09-28 18:25:00|151475.6|151345.6|151391.8|151261.8|151478.5|151348.5|151386|151256|799
1632853800000|2021-09-28 18:30:00|151390.6|151260.6|151417.7|151287.7|151446.8|151327.8|151390.6|151260.6|774
1632854100000|2021-09-28 18:35:00|151417.5|151287.5|151255.8|151125.8|151418.3|151288.3|151240.5|151110.5|795
1632854400000|2021-09-28 18:40:00|151257.2|151127.2|151250.9|151120.9|151291.6|151179.7|151235.3|151114.7|759
1632854700000|2021-09-28 18:45:00|151250.6|151120.6|151253.4|151123.4|151268.1|151138.1|151197.6|151085.5|649
1632855000000|2021-09-28 18:50:00|151252.4|151122.4|151355.4|151225.4|151365.3|151235.3|151235.7|151105.7|738
1632855300000|2021-09-28 18:55:00|151355.8|151225.8|151319.8|151229.8|151364.7|151243.5|151240.5|151130.5|669
1632855600000|2021-09-28 19:00:00|151320.2|151230.2|151267.6|151137.6|151336.6|151233.1|151243|151113|629
1632855900000|2021-09-28 19:05:00|151267.8|151137.8|151277.6|151147.6|151306.9|151176.9|151137.1|151007.1|787
1632856200000|2021-09-28 19:10:00|151277|151147|151206.2|151076.2|151280.7|151150.7|151198.8|151070.2|660
1632856500000|2021-09-28 19:15:00|151206.3|151076.3|151189.9|151059.9|151206.3|151076.3|151161.6|151031.6|535
1632856800000|2021-09-28 19:20:00|151189.6|151059.6|151265.2|151175.2|151291.6|151182.3|151145.8|151032.7|612
1632857100000|2021-09-28 19:25:00|151265.4|151175.4|151373.2|151243.2|151395.2|151265.2|151260.6|151170.6|709
1632857400000|2021-09-28 19:30:00|151374.7|151244.7|151412.2|151282.2|151431|151301|151362.7|151232.7|543
1632857700000|2021-09-28 19:35:00|151411.6|151281.6|151400.4|151270.4|151418.4|151288.4|151348.1|151218.1|592
1632858000000|2021-09-28 19:40:00|151400.8|151270.8|151429.8|151299.8|151434.4|151304.4|151342.1|151212.1|591
1632858300000|2021-09-28 19:45:00|151429.5|151299.5|151434.6|151304.6|151463|151333|151424.3|151294.3|578
1632858600000|2021-09-28 19:50:00|151434|151304|151415.5|151285.5|151467.1|151337.1|151380.8|151250.8|678
1632858900000|2021-09-28 19:55:00|151416.5|151286.5|151339.1|151209.1|151427.3|151297.3|151325.2|151195.2|700
1632859200000|2021-09-28 20:00:00|151343.3|151213.3|151192.1|151062.1|151348.7|151218.7|151192|151062|857
1632859500000|2021-09-28 20:05:00|151193.7|151063.7|151173.1|151043.1|151208.5|151078.5|151157.8|151040.5|756
1632859800000|2021-09-28 20:10:00|151173.8|151043.8|151195.1|151065.1|151201.9|151071.9|151172.1|151042.1|845
1632860100000|2021-09-28 20:15:00|151196|151066|151218.6|151088.6|151221.9|151091.9|151194.7|151064.7|210
1632860400000|2021-09-28 20:20:00|151221.2|151091.2|151219.5|151089.5|151224.7|151094.7|151207|151077|206
1632860700000|2021-09-28 20:25:00|151219.4|151089.4|151205.8|151075.8|151223.5|151115.1|151196.8|151066.8|172
1632861000000|2021-09-28 20:30:00|151206.4|151076.4|151211.7|151081.7|151215.6|151085.6|151199|151069|157
1632861300000|2021-09-28 20:35:00|151212.1|151082.1|151191.2|151061.2|151217.8|151087.8|151178.9|151048.9|225
1632861600000|2021-09-28 20:40:00|151191.9|151061.9|151182.2|151052.2|151191.9|151061.9|151177.6|151047.6|410
1632861900000|2021-09-28 20:45:00|151183|151053|151177.2|151047.2|151241|151068.5|151167.3|151003.4|192
1632862200000|2021-09-28 20:50:00|151175.5|151045.5|151178.8|151048.8|151194.3|151064.3|151165.6|151035.6|150
1632862500000|2021-09-28 20:55:00|151177|151047|151215.2|150922.3|151275.3|151067.5|151070.9|150861.8|262
1632862800000|2021-09-28 21:00:00|151184.4|150897.9|151088.2|150788.2|151186.1|150897.9|151079.2|150779.2|59
1632863100000|2021-09-28 21:05:00|151013.1|150713.1|151086|150786|151144|150844|150994.4|150694.4|119
1632863400000|2021-09-28 21:10:00|151092.8|150792.8|151100.6|150800.6|151216.2|150916.2|151020.8|150720.8|78
1632863700000|2021-09-28 21:15:00|151158|150858|151078.5|150778.5|151158|150858|151006.2|150706.2|87
1632864000000|2021-09-28 21:20:00|151033.9|150733.9|151011.6|150711.6|151147.5|150847.5|151011.6|150711.6|105
1632864300000|2021-09-28 21:25:00|150994.9|150694.9|151011.2|150711.2|151112.5|150812.5|150972.1|150672.1|64
1632864600000|2021-09-28 21:30:00|151009.6|150709.6|151112.5|150812.5|151121.4|150821.4|151003.7|150703.7|105
1632864900000|2021-09-28 21:35:00|151018.8|150718.8|151033.2|150733.2|151112.5|150812.5|150992.7|150692.7|65
1632865200000|2021-09-28 21:40:00|151019.1|150719.1|151086.4|150786.4|151121.8|150821.8|151009.3|150709.3|56
1632865500000|2021-09-28 21:45:00|151059.9|150759.9|150986|150686|151125|150825|150966.1|150666.1|84
1632865800000|2021-09-28 21:50:00|150985.2|150685.2|151029.9|150729.9|151112.5|150812.5|150985.2|150685.2|114
1632866100000|2021-09-28 21:55:00|151030.2|150730.2|151028.2|150728.2|151125|150825|150999.1|150699.1|72
1632866400000|2021-09-28 22:00:00|151086.6|150786.6|151068.6|150768.6|151123|150823|151032.6|150732.6|275
1632866700000|2021-09-28 22:05:00|151082.2|150782.2|151065|150765|151119|150819|151031.8|150731.8|249
1632867000000|2021-09-28 22:10:00|151064.9|150764.9|151081|150781|151111.1|150811.1|151035|150735|240
1632867300000|2021-09-28 22:15:00|151088.1|150788.1|151086.3|150786.3|151116.5|150816.5|151041.4|150741.4|208
1632867600000|2021-09-28 22:20:00|151052.3|150752.3|151053|150753|151121|150821|151027.5|150727.5|195
1632867900000|2021-09-28 22:25:00|151084|150784|151242.1|150942.1|151257.4|151041.7|151045.9|150745.9|329
1632868200000|2021-09-28 22:30:00|151210.1|150959.4|151245.6|150945.6|151258.2|151031.1|151145.7|150869.2|172
1632868500000|2021-09-28 22:35:00|151227.9|150967.1|151202.8|150989.8|151253.4|151034.2|151147.4|150909.1|168
1632868800000|2021-09-28 22:40:00|151151|151021|151213.1|150973.7|151243.7|151038.5|151149.9|150930.2|164
1632869100000|2021-09-28 22:45:00|151207.5|150977.5|151208.3|150998.3|151239.8|151041.5|151147.5|150935.4|201
1632869400000|2021-09-28 22:50:00|151213.3|150993.8|151166.1|151036.1|151239.5|151038.4|151142.9|150917.9|183
1632869700000|2021-09-28 22:55:00|151235.6|150935.6|151169.5|151039.5|151235.7|151047|151136.7|150935|221
1632870000000|2021-09-28 23:00:00|151169.1|151039.1|151197.9|150955.6|151206.1|151039.1|151127.1|150898.9|271
1632870300000|2021-09-28 23:05:00|151193.2|150969.9|151180.4|150969.4|151204.8|151030.3|151119.9|150929|250
1632870600000|2021-09-28 23:10:00|151203|150949.5|151170.8|150969.1|151211.1|151031.4|151133.7|150910.8|235
1632870900000|2021-09-28 23:15:00|151173.1|150966.9|151194.1|150976.5|151200.1|151028.7|151120.4|150930.5|179
1632871200000|2021-09-28 23:20:00|151142.5|151012.5|151157.2|151027.2|151198.5|151043.1|151128.9|150957|205
1632871500000|2021-09-28 23:25:00|151159.5|151029.5|151156|151026|151199.4|151038.7|151138.4|150968.3|264
1632871800000|2021-09-28 23:30:00|151155.1|151025.1|151145.5|151015.5|151202.9|151040.8|151137.3|150963.9|313
1632872100000|2021-09-28 23:35:00|151150.5|151020.5|151155.3|151025.3|151213.5|151057.9|151129.8|150974|301
1632872400000|2021-09-28 23:40:00|151153.9|151023.9|151152.9|151022.9|151231.2|151065.8|151136.3|150975.5|334
1632872700000|2021-09-28 23:45:00|151152.2|151022.2|151142.8|151012.8|151202.8|151051.5|151127.7|150957.5|326
1632873000000|2021-09-28 23:50:00|151146.4|151016.4|151140.9|151010.9|151194.1|151043.4|151112.5|150945.7|225
1632873300000|2021-09-28 23:55:00|151172|150955.2|151173|150972|151183.5|151029.4|151105.6|150916.5|154
1632873600000|2021-09-29 00:00:00|151119.3|150964.3|151132.2|151002.2|151182.2|151027.4|151112.3|150941.6|235
1632873900000|2021-09-29 00:05:00|151130.8|151000.8|151148.9|151018.9|151187.2|151025.4|151117|150950|250
1632874200000|2021-09-29 00:10:00|151149.4|151019.4|151151.3|151021.3|151190.7|151054|151135|150971.9|249
1632874500000|2021-09-29 00:15:00|151157.5|151027.5|151134.4|151004.4|151173.3|151032.2|151125.8|150941.5|241
1632874800000|2021-09-29 00:20:00|151133.8|151003.8|151140.2|151010.2|151174.7|151033.7|151120.4|150950.7|235
1632875100000|2021-09-29 00:25:00|151139.5|151009.5|151132.5|151002.5|151158.5|151028.5|151122|150992|265
1632875400000|2021-09-29 00:30:00|151135.9|151005.9|151147.7|151017.7|151186.9|151032|151110.9|150920.9|281
1632875700000|2021-09-29 00:35:00|151148.9|151018.9|151143.3|151013.3|151188.2|151033.2|151116|150955.5|206
1632876000000|2021-09-29 00:40:00|151145.3|151015.3|151155.5|151025.5|151181.6|151031|151115|150948.8|202
1632876300000|2021-09-29 00:45:00|151154.8|151024.8|151165.2|151035.2|151179.6|151049.6|151128.8|150968.5|262
1632876600000|2021-09-29 00:50:00|151163.9|151033.9|151203.6|151073.6|151230.1|151121.5|151149.5|150977.9|446
1632876900000|2021-09-29 00:55:00|151211.9|151081.9|151197.9|151067.9|151217.6|151087.6|151149.1|151019.1|490
1632877200000|2021-09-29 01:00:00|151193.7|151063.7|151196.5|151066.5|151204.5|151074.5|151187.2|151057.2|270
1632877500000|2021-09-29 01:05:00|151198.8|151068.8|151176.3|151046.3|151204.9|151074.9|151160.5|151030.5|230
1632877800000|2021-09-29 01:10:00|151176.1|151046.1|151173.8|151043.8|151200.5|151070.5|151138.4|151008.4|394
1632878100000|2021-09-29 01:15:00|151175.1|151045.1|151174.2|151044.2|151188.6|151058.6|151142|151012|315
1632878400000|2021-09-29 01:20:00|151178.3|151048.3|151201.1|151071.1|151214.2|151084.2|151171|151041|390
1632878700000|2021-09-29 01:25:00|151199.8|151069.8|151266.9|151136.9|151281.2|151137.8|151191.4|151061.4|511
1632879000000|2021-09-29 01:30:00|151265.3|151135.3|151293.2|151093.2|151327.5|151151.4|151251.8|151073.5|543
1632879300000|2021-09-29 01:35:00|151296.6|151086.6|151352.4|151127.4|151377.3|151162.6|151254.1|151073.1|557
1632879600000|2021-09-29 01:40:00|151349.3|151130.4|151359|151123.4|151380.4|151195.7|151292.5|151076.5|482
1632879900000|2021-09-29 01:45:00|151358.8|151114.9|151202.2|151072.2|151363.8|151143.3|151179.3|150999|519
1632880200000|2021-09-29 01:50:00|151204.6|151074.6|151229|151099|151289.3|151116.8|151192.4|151007.6|504
1632880500000|2021-09-29 01:55:00|151229.9|151099.9|151172.7|151042.7|151270.5|151107.6|151170.5|151016|408
1632880800000|2021-09-29 02:00:00|151173.2|151043.2|151183.4|151053.4|151253.7|151092.5|151168.8|151007.3|368
1632881100000|2021-09-29 02:05:00|151181.2|151051.2|151207.2|151077.2|151268|151098.3|151163.2|151004.6|460
1632881400000|2021-09-29 02:10:00|151207.1|151077.1|151214.3|151084.3|151276.3|151109.6|151203.2|151042|428
1632881700000|2021-09-29 02:15:00|151214.8|151084.8|151272|151142|151274.9|151144.9|151208.5|151054.6|434
1632882000000|2021-09-29 02:20:00|151271.2|151141.2|151215|151085|151271.6|151141.6|151192.2|151062.2|364
1632882300000|2021-09-29 02:25:00|151214.5|151084.5|151143.9|151013.9|151217.4|151087.4|151141.5|151011.5|302
1632882600000|2021-09-29 02:30:00|151143.7|151013.7|151231|151002.7|151249|151082.8|151128.3|150980|419
1632882900000|2021-09-29 02:35:00|151253|150989.5|151171.4|151041.4|151255|151051.4|151116.9|150984|376
1632883200000|2021-09-29 02:40:00|151172.9|151042.9|151224.5|151008.1|151237.3|151056.1|151165|150985.2|319
1632883500000|2021-09-29 02:45:00|151227.5|151003.8|151216.8|150998|151233.5|151054.6|151169|150974|201
1632883800000|2021-09-29 02:50:00|151214.9|151000.3|151195|151065|151231.5|151065.2|151141.1|150986.6|332
1632884100000|2021-09-29 02:55:00|151194.9|151064.9|151170.8|151040.8|151229.5|151067.9|151165.9|151012.3|351
1632884400000|2021-09-29 03:00:00|151170.5|151040.5|151171.6|151041.6|151218|151050|151158.5|151000.3|367
1632884700000|2021-09-29 03:05:00|151171|151041|151213.4|151083.4|151222.8|151085|151165.6|151007.7|384
1632885000000|2021-09-29 03:10:00|151213.7|151083.7|151197.7|151067.7|151250.1|151083.7|151190.4|151022.8|348
1632885300000|2021-09-29 03:15:00|151196.5|151066.5|151211.5|151081.5|151255.5|151089.6|151173.1|151020.2|388
1632885600000|2021-09-29 03:20:00|151211.7|151081.7|151180.3|151050.3|151240.3|151083.5|151170|151016.4|405
1632885900000|2021-09-29 03:25:00|151178.4|151048.4|151153.4|151023.4|151223.7|151063|151147.2|151010.9|416
1632886200000|2021-09-29 03:30:00|151150|151020|151167.3|151037.3|151206.9|151048.4|151142|151004.9|418
1632886500000|2021-09-29 03:35:00|151166.9|151036.9|151175.5|151045.5|151184.4|151054.4|151143.3|151013.3|531
1632886800000|2021-09-29 03:40:00|151186.4|151056.4|151154.8|151024.8|151186.4|151056.4|151142.4|151012.4|354
1632887100000|2021-09-29 03:45:00|151153.2|151023.2|151174.6|151044.6|151194.6|151064.6|151141.3|151011.3|367
1632887400000|2021-09-29 03:50:00|151176.8|151046.8|151149.5|151019.5|151177|151047|151146.2|151016.2|336
1632887700000|2021-09-29 03:55:00|151149.4|151019.4|151156.6|151026.6|151173|151043|151136.9|151006.9|329
1632888000000|2021-09-29 04:00:00|151156.5|151026.5|151182.5|151052.5|151189|151059|151142.7|151012.7|408
1632888300000|2021-09-29 04:05:00|151180|151050|151162.9|151032.9|151180|151050|151154.7|151024.7|421
1632888600000|2021-09-29 04:10:00|151162|151032|151181|151051|151188.3|151058.3|151148.3|151018.3|366
1632888900000|2021-09-29 04:15:00|151179.9|151049.9|151147.5|151017.5|151185.2|151055.2|151136.7|151006.7|407
1632889200000|2021-09-29 04:20:00|151147.9|151017.9|151141.8|151011.8|151150.9|151020.9|151133.3|151003.3|350
1632889500000|2021-09-29 04:25:00|151142.1|151012.1|151224.7|151094.7|151240.6|151110.6|151120|150990|417
1632889800000|2021-09-29 04:30:00|151225|151095|151226.3|151096.3|151236.2|151106.2|151218.5|151088.5|226
1632890100000|2021-09-29 04:35:00|151227|151097|151229.2|151099.2|151230.7|151100.7|151219.8|151089.8|180
1632890400000|2021-09-29 04:40:00|151229.4|151099.4|151227.6|151097.6|151234.5|151104.5|151218.9|151088.9|217
1632890700000|2021-09-29 04:45:00|151227.5|151097.5|151218.4|151088.4|151231|151101|151217.5|151087.5|251
1632891000000|2021-09-29 04:50:00|151219.1|151089.1|151218.8|151088.8|151232.4|151102.4|151215.8|151085.8|217
1632891300000|2021-09-29 04:55:00|151220.7|151090.7|151235|151105|151245.8|151115.8|151193.8|151063.8|363
1632891600000|2021-09-29 05:00:00|151237|151107|151244.6|151114.6|151247.8|151117.8|151228|151098|382
1632891900000|2021-09-29 05:05:00|151244.5|151114.5|151198|151068|151248.3|151118.3|151197.1|151067.1|387
1632892200000|2021-09-29 05:10:00|151199.3|151069.3|151213|151083|151229.2|151099.2|151199.3|151069.3|721
1632892500000|2021-09-29 05:15:00|151212.3|151082.3|151208.4|151078.4|151218.9|151088.9|151202.3|151072.3|979
1632892800000|2021-09-29 05:20:00|151208.1|151078.1|151197.4|151067.4|151218.7|151088.7|151186.3|151056.3|451
1632893100000|2021-09-29 05:25:00|151198.4|151068.4|151204.7|151074.7|151209.2|151079.2|151194.3|151064.3|404
1632893400000|2021-09-29 05:30:00|151205.7|151075.7|151126.9|150996.9|151210.2|151080.2|151121.3|150991.3|554
1632893700000|2021-09-29 05:35:00|151128.5|150998.5|151127.5|150997.5|151143.6|151013.6|151123.5|150993.5|467
1632894000000|2021-09-29 05:40:00|151130.5|151000.5|150965.6|150835.6|151134.3|151004.3|150945.8|150815.8|570
1632894300000|2021-09-29 05:45:00|150967.4|150837.4|150969|150839|150985.6|150855.6|150957.6|150827.6|704
1632894600000|2021-09-29 05:50:00|150966.5|150836.5|150987.9|150857.9|151008|150878|150959.3|150829.3|691
1632894900000|2021-09-29 05:55:00|150988|150858|150872.5|150742.5|151019.9|150889.9|150859.2|150729.2|721
1632895200000|2021-09-29 06:00:00|150877.7|150747.7|151036.5|150906.5|151038.9|150908.9|150740.6|150610.6|821
1632895500000|2021-09-29 06:05:00|151039.1|150909.1|150792.1|150662.1|151078.4|150948.4|150788.7|150658.7|868
1632895800000|2021-09-29 06:10:00|150791.3|150661.3|150539.2|150409.2|150831.4|150701.4|150532.2|150402.2|764
1632896100000|2021-09-29 06:15:00|150537.1|150407.1|150399.1|150269.1|150537.1|150407.1|150385.8|150255.8|806
1632896400000|2021-09-29 06:20:00|150400.1|150270.1|150478.2|150348.2|150551.6|150421.6|150376.3|150246.3|824
1632896700000|2021-09-29 06:25:00|150480.1|150350.1|150484.2|150354.2|150567.5|150437.5|150433.3|150303.3|738
1632897000000|2021-09-29 06:30:00|150484.3|150354.3|150646.5|150516.5|150664.7|150553.8|150482.3|150352.3|496
1632897300000|2021-09-29 06:35:00|150592.5|150502.5|150594.1|150464.1|150728.5|150598.5|150567.5|150437.5|885
1632897600000|2021-09-29 06:40:00|150595.1|150465.1|150513.9|150383.9|150616.4|150525.2|150499.4|150374|823
1632897900000|2021-09-29 06:45:00|150513.4|150383.4|150463.6|150373.6|150513.5|150405.5|150453.1|150336.8|755
1632898200000|2021-09-29 06:50:00|150462.2|150372.2|150368.9|150278.9|150505.6|150414.2|150286.7|150158.4|833
1632898500000|2021-09-29 06:55:00|150369.6|150279.6|150374.6|150244.6|150484|150379|150361.8|150239.9|817
1632898800000|2021-09-29 07:00:00|150376.4|150246.4|150636.9|150506.9|150663|150533|150275.3|150180.5|968
1632899100000|2021-09-29 07:05:00|150629.1|150499.1|150659.9|150569.9|150823.5|150693.7|150534.8|150426.4|903
1632899400000|2021-09-29 07:10:00|150661.3|150571.3|150439|150349|150666.2|150576.2|150425.3|150317|912
1632899700000|2021-09-29 07:15:00|150436.3|150346.3|150379.9|150289.9|150532.6|150442.6|150372.2|150282.2|791
1632900000000|2021-09-29 07:20:00|150379.3|150289.3|150200.1|150110.1|150409.1|150319.1|150195.8|150092.3|832
1632900300000|2021-09-29 07:25:00|150201.7|150111.7|149891.3|149761.3|150205.8|150111.7|149859.8|149755.4|830
1632900600000|2021-09-29 07:30:00|149888.3|149758.3|149794.9|149704.9|149903.7|149789.2|149699|149600.1|821
1632900900000|2021-09-29 07:35:00|149794.8|149704.8|149885.8|149795.8|149904.3|149801.4|149792.5|149702.5|681
1632901200000|2021-09-29 07:40:00|149883.8|149793.8|150000.6|149910.6|150008.2|149918.2|149835.7|149742.1|790
1632901500000|2021-09-29 07:45:00|150000.2|149910.2|150027.6|149897.6|150028.3|149937.7|149929.5|149827.2|743
1632901800000|2021-09-29 07:50:00|150027.7|149897.7|150102.9|150012.9|150104.4|150014.4|149964|149859.8|801
1632902100000|2021-09-29 07:55:00|150103.1|150013.1|150148.1|150058.1|150184.4|150094.4|150103.1|150013.1|752
1632902400000|2021-09-29 08:00:00|150148.6|150058.6|149971.3|149881.3|150151.8|150061.8|149939|149849|799
1632902700000|2021-09-29 08:05:00|149971.9|149881.9|150029.4|149939.4|150113.3|150001.3|149971.9|149876.2|806
1632903000000|2021-09-29 08:10:00|150030|149940|150179.8|150049.8|150179.8|150065.3|150024.2|149934.2|675
1632903300000|2021-09-29 08:15:00|150177.3|150047.3|150336.2|150246.2|150357.4|150251.6|150177.3|150047.3|656
1632903600000|2021-09-29 08:20:00|150336.4|150246.4|150398.2|150308.2|150426.2|150329.6|150301.2|150203.5|680
1632903900000|2021-09-29 08:25:00|150402.4|150312.4|150380.2|150290.2|150440.4|150350.4|150314.5|150224.5|609
1632904200000|2021-09-29 08:30:00|150400.4|150270.4|150360|150230|150424|150321|150334|150215.3|651
1632904500000|2021-09-29 08:35:00|150360.6|150230.6|150530.4|150400.4|150535.6|150433.9|150320.2|150214.7|797
1632904800000|2021-09-29 08:40:00|150521.4|150391.4|150764.5|150634.5|150784.4|150657.7|150494.6|150391.4|768
1632905100000|2021-09-29 08:45:00|150738.6|150648.6|150697.7|150607.7|150783.8|150671.3|150598.4|150479.6|731
1632905400000|2021-09-29 08:50:00|150697.1|150607.1|150635.5|150545.5|150706.8|150609.1|150634.4|150537.9|608
1632905700000|2021-09-29 08:55:00|150633.9|150543.9|150613.5|150523.5|150657.4|150553.4|150557.2|150467.2|627
1632906000000|2021-09-29 09:00:00|150613.1|150523.1|150608.6|150518.6|150662.4|150551.5|150548.1|150437.3|807
1632906300000|2021-09-29 09:05:00|150609.5|150519.5|150572.7|150482.7|150633|150540.3|150494.6|150404.6|776
1632906600000|2021-09-29 09:10:00|150570.7|150480.7|150584.4|150494.4|150646.3|150546.6|150566.7|150466.6|581
1632906900000|2021-09-29 09:15:00|150579.4|150489.4|150495.2|150405.2|150614.6|150524.6|150492.8|150402.8|700
1632907200000|2021-09-29 09:20:00|150494.6|150404.6|150590.2|150500.2|150614.1|150524.1|150493.3|150398.2|716
1632907500000|2021-09-29 09:25:00|150588.2|150498.2|150465|150375|150596.3|150506.3|150455.1|150338.8|719
1632907800000|2021-09-29 09:30:00|150464.7|150374.7|150621.8|150531.8|150624.8|150534.8|150448|150358|756
1632908100000|2021-09-29 09:35:00|150622.8|150532.8|150736.9|150646.9|150743.2|150653.2|150598.9|150508.9|680
1632908400000|2021-09-29 09:40:00|150736.1|150646.1|150704.2|150614.2|150785.9|150695.9|150683.1|150593.1|693
1632908700000|2021-09-29 09:45:00|150705.4|150615.4|150815.7|150725.7|150825.4|150735.4|150669.4|150579.4|695
1632909000000|2021-09-29 09:50:00|150815.2|150725.2|150816.9|150726.9|150884.6|150794.6|150793.1|150703.1|603
1632909300000|2021-09-29 09:55:00|150815.2|150725.2|150815.1|150725.1|150897.8|150807.8|150802|150712|678
1632909600000|2021-09-29 10:00:00|150815.3|150725.3|150870.3|150780.3|150875.9|150785.9|150788.4|150698.4|688
1632909900000|2021-09-29 10:05:00|150869.7|150779.7|150961.8|150871.8|150973.1|150883.1|150863.8|150773.8|711
1632910200000|2021-09-29 10:10:00|150961.3|150871.3|150909.1|150819.1|150974.5|150872.4|150898.7|150808.7|700
1632910500000|2021-09-29 10:15:00|150910.1|150820.1|150781.8|150691.8|150911|150821|150741.7|150651.7|665
1632910800000|2021-09-29 10:20:00|150778.7|150688.7|150833.2|150743.2|150873.8|150780.8|150778.7|150688.7|716
1632911100000|2021-09-29 10:25:00|150833.4|150743.4|150659.6|150569.6|150839.5|150749.5|150655.5|150565.5|599
1632911400000|2021-09-29 10:30:00|150656.2|150566.2|150601.6|150511.6|150690.3|150600.3|150587.1|150497.1|577
1632911700000|2021-09-29 10:35:00|150604.2|150514.2|150578.9|150488.9|150615.8|150515.6|150537.1|150447.1|567
1632912000000|2021-09-29 10:40:00|150578.7|150488.7|150586.9|150496.9|150599.6|150509.6|150542.1|150452.1|507
1632912300000|2021-09-29 10:45:00|150587.3|150497.3|150633.3|150543.3|150652|150562|150584|150494|487
1632912600000|2021-09-29 10:50:00|150634.1|150544.1|150637.6|150547.6|150652|150562|150596.5|150506.5|676
1632912900000|2021-09-29 10:55:00|150636.4|150546.4|150621.9|150531.9|150636.4|150546.4|150547.9|150457.9|667
1632913200000|2021-09-29 11:00:00|150635.4|150505.4|150638.5|150548.5|150669.9|150579.9|150601.8|150505.4|616
1632913500000|2021-09-29 11:05:00|150639.4|150549.4|150754.9|150664.9|150780.9|150690.9|150626.8|150536.8|675
1632913800000|2021-09-29 11:10:00|150755|150665|150709.8|150619.8|150788.9|150698.9|150686.8|150596.8|674
1632914100000|2021-09-29 11:15:00|150710.8|150620.8|150815|150725|150894.9|150804.9|150663.9|150573.9|858
1632914400000|2021-09-29 11:20:00|150812.4|150722.4|150910.5|150820.5|150934.4|150844.4|150811.7|150721.7|815
1632914700000|2021-09-29 11:25:00|150910|150820|150874.6|150784.6|150936.1|150846.1|150848.6|150740.3|731
1632915000000|2021-09-29 11:30:00|150876.2|150786.2|150793|150703|150932.3|150837.5|150777.1|150687.1|801
1632915300000|2021-09-29 11:35:00|150793.7|150703.7|150856.7|150766.7|150890.4|150790.8|150787.6|150697.6|725
1632915600000|2021-09-29 11:40:00|150858.6|150768.6|150754|150664|150858.6|150768.6|150728|150638|701
1632915900000|2021-09-29 11:45:00|150753.2|150663.2|150683.9|150593.9|150796.3|150687.7|150673.1|150583.1|654
1632916200000|2021-09-29 11:50:00|150687.2|150597.2|150617.9|150527.9|150713.9|150623.9|150610.6|150520.6|601
1632916500000|2021-09-29 11:55:00|150618.8|150528.8|150480.9|150390.9|150622|150532|150455.6|150365.6|695
1632916800000|2021-09-29 12:00:00|150482.9|150392.9|150349.9|150259.9|150524.7|150434.7|150309.5|150219.5|833
1632917100000|2021-09-29 12:05:00|150349.3|150259.3|150334.8|150244.8|150387.6|150278.9|150261.9|150171.9|768
1632917400000|2021-09-29 12:10:00|150335.8|150245.8|150416.4|150326.4|150416.4|150326.4|150272.4|150182.4|834
1632917700000|2021-09-29 12:15:00|150393.5|150303.5|150385.8|150295.8|150416.7|150326.7|150361.5|150271.5|701
1632918000000|2021-09-29 12:20:00|150408.3|150318.3|150368|150278|150526.2|150436.2|150354.9|150264.9|819
1632918300000|2021-09-29 12:25:00|150367.5|150277.5|150509.8|150419.8|150529.6|150439.6|150367.5|150277.5|815
1632918600000|2021-09-29 12:30:00|150511.1|150421.1|150653.7|150563.7|150710|150620|150499.3|150409.3|872
1632918900000|2021-09-29 12:35:00|150652.5|150562.5|150844.9|150754.9|150885.6|150795.6|150637.9|150547.9|903
1632919200000|2021-09-29 12:40:00|150843.8|150753.8|150795.5|150705.5|150949.9|150859.9|150727.9|150626.5|912
1632919500000|2021-09-29 12:45:00|150795.1|150705.1|150835.2|150745.2|150931.9|150821.2|150764.3|150654.4|900
1632919800000|2021-09-29 12:50:00|150837|150747|150945.4|150855.4|150992.1|150902.1|150825.6|150735.6|867
1632920100000|2021-09-29 12:55:00|150945.7|150855.7|150964.2|150874.2|150966.5|150876.5|150918.7|150828.7|767
1632920400000|2021-09-29 13:00:00|150965.3|150875.3|150916.3|150826.3|150994.6|150904.6|150855.9|150765.9|887
1632920700000|2021-09-29 13:05:00|150915.1|150825.1|151014|150924|151014.1|150924.1|150855.6|150765.6|882
1632921000000|2021-09-29 13:10:00|151014.4|150924.4|150891.5|150801.5|151014.4|150924.4|150844.7|150754.7|838
1632921300000|2021-09-29 13:15:00|150896.2|150806.2|151066.2|150976.2|151094.1|151004.1|150853.8|150763.8|799
1632921600000|2021-09-29 13:20:00|151067.1|150977.1|151173.1|151083.1|151178.3|151088.3|151034.6|150944.6|904
1632921900000|2021-09-29 13:25:00|151171.3|151081.3|151355|151265|151401.8|151311.8|151165.7|151075.7|826
1632922200000|2021-09-29 13:30:00|151360.8|151270.8|151468.7|151378.7|151489.5|151399.5|151358.3|151268.3|996
1632922500000|2021-09-29 13:35:00|151469.7|151379.7|151646.7|151556.7|151760.4|151631.9|151441.2|151351.2|988
1632922800000|2021-09-29 13:40:00|151647.3|151557.3|151838.4|151748.4|151859.5|151755.1|151612.4|151520.6|1046
1632923100000|2021-09-29 13:45:00|151837.5|151747.5|151702.2|151572.2|151852.3|151762.3|151673.7|151563.8|932
1632923400000|2021-09-29 13:50:00|151693.8|151563.8|151498.5|151408.5|151762.1|151672.1|151424.2|151307.3|1050
1632923700000|2021-09-29 13:55:00|151491.5|151401.5|151557.3|151427.3|151557.9|151439.8|151375.6|151285.6|976
1632924000000|2021-09-29 14:00:00|151553.3|151423.3|151613.4|151523.4|151613.4|151523.4|151463.1|151341.7|1007
1632924300000|2021-09-29 14:05:00|151610.6|151520.6|151546.7|151456.7|151695.8|151589.4|151519.3|151429.3|1009
1632924600000|2021-09-29 14:10:00|151545.3|151455.3|151645.3|151555.3|151741.8|151647.5|151496.8|151406.8|980
1632924900000|2021-09-29 14:15:00|151648.1|151558.1|151688|151598|151709.2|151619.2|151575.8|151485.8|1003
1632925200000|2021-09-29 14:20:00|151688.6|151598.6|151666.7|151576.7|151729|151639|151543.7|151434.5|1032
1632925500000|2021-09-29 14:25:00|151666.5|151576.5|151671.8|151581.8|151708.4|151618.4|151564.1|151454.4|1010
1632925800000|2021-09-29 14:30:00|151671.5|151581.5|151888.5|151798.5|151919.3|151829.3|151659.9|151569.9|973
1632926100000|2021-09-29 14:35:00|151887.7|151797.7|151954.5|151864.5|151985.1|151893|151746.2|151652.1|972
1632926400000|2021-09-29 14:40:00|151952|151862|151884.1|151794.1|152023.7|151933.7|151854.9|151748.5|826
1632926700000|2021-09-29 14:45:00|151883.7|151793.7|151714.3|151624.3|151889.1|151799.1|151714.3|151624.3|943
1632927000000|2021-09-29 14:50:00|151715.1|151625.1|151724.4|151634.4|151884.1|151775.6|151713.4|151618.4|958
1632927300000|2021-09-29 14:55:00|151725.3|151635.3|151832.5|151742.5|151864.4|151774.4|151718.4|151613.6|905
1632927600000|2021-09-29 15:00:00|151833.1|151743.1|151841.8|151751.8|151877.5|151787.5|151772.6|151682.6|953
1632927900000|2021-09-29 15:05:00|151843.7|151753.7|151733.7|151643.7|151919.8|151829.8|151670.8|151580.8|912
1632928200000|2021-09-29 15:10:00|151734.7|151644.7|151673.1|151583.1|151796.1|151690.2|151671.1|151581.1|888
1632928500000|2021-09-29 15:15:00|151673.7|151583.7|151767.4|151677.4|151838.9|151739.1|151673.2|151583.2|829
1632928800000|2021-09-29 15:20:00|151767.5|151677.5|151718.2|151628.2|151799.1|151709.1|151667|151577|748
1632929100000|2021-09-29 15:25:00|151719.6|151629.6|151746.5|151656.5|151751.9|151661.9|151677.5|151587.5|807
1632929400000|2021-09-29 15:30:00|151743.7|151653.7|151739.1|151649.1|151794.9|151704.9|151707.2|151611|754
1632929700000|2021-09-29 15:35:00|151739.5|151649.5|151859.6|151769.6|151880.1|151779.7|151723.1|151633.1|773
1632930000000|2021-09-29 15:40:00|151860.1|151770.1|151816.4|151726.4|151905.5|151815.5|151800.4|151710.4|749
1632930300000|2021-09-29 15:45:00|151814.5|151724.5|151797.5|151707.5|151818.7|151728.7|151754.4|151664.4|733
1632930600000|2021-09-29 15:50:00|151797.1|151707.1|151780.6|151690.6|151819.1|151729.1|151748.2|151658.2|865
1632930900000|2021-09-29 15:55:00|151780.4|151690.4|151718.8|151628.8|151785.7|151695.7|151676.9|151575.9|879
1632931200000|2021-09-29 16:00:00|151720.3|151630.3|151633.1|151543.1|151722|151632|151632.2|151542.2|825
1632931500000|2021-09-29 16:05:00|151634.2|151544.2|151675.8|151585.8|151679.3|151589.3|151609|151519|852
1632931800000|2021-09-29 16:10:00|151675.5|151585.5|151773.2|151683.2|151801.9|151711.9|151673.6|151583.6|756
1632932100000|2021-09-29 16:15:00|151772|151682|151864.4|151774.4|151915|151825|151771.1|151681.1|620
1632932400000|2021-09-29 16:20:00|151870.1|151780.1|152030.7|151940.7|152033.1|151943.1|151870.1|151780.1|815
1632932700000|2021-09-29 16:25:00|152030.1|151940.1|151961.6|151871.6|152033.8|151943.8|151890.2|151787.7|761
1632933000000|2021-09-29 16:30:00|151961.7|151871.7|152015.5|151925.5|152016.2|151926.2|151944.6|151854.6|758
1632933300000|2021-09-29 16:35:00|152016.2|151926.2|152040.3|151950.3|152136.7|152032.9|152015.7|151923.8|676
1632933600000|2021-09-29 16:40:00|152039.8|151949.8|152061.7|151971.7|152174.8|152077.6|152037.7|151947.7|805
1632933900000|2021-09-29 16:45:00|152064.3|151974.3|151987.5|151897.5|152110.2|152016.1|151981.3|151891.3|794
1632934200000|2021-09-29 16:50:00|151987.3|151897.3|152005.8|151915.8|152026.5|151936.5|151956.1|151861.5|801
1632934500000|2021-09-29 16:55:00|152006.4|151916.4|151974.4|151884.4|152021.6|151927.8|151972.4|151882.4|723
1632934800000|2021-09-29 17:00:00|151972.4|151882.4|151954|151864|151990.8|151894|151895.8|151788.7|714
1632935100000|2021-09-29 17:05:00|151954.2|151864.2|151891.7|151801.7|152001.1|151911.1|151888.7|151791.6|651
1632935400000|2021-09-29 17:10:00|151901.8|151811.8|151945|151855|151949.4|151856.9|151883.9|151784.3|650
1632935700000|2021-09-29 17:15:00|151943|151853|151868.5|151778.5|151958.1|151868.1|151828.4|151738.4|771
1632936000000|2021-09-29 17:20:00|151867.4|151777.4|151900.3|151810.3|151941.4|151839.2|151859.8|151743.3|758
1632936300000|2021-09-29 17:25:00|151899.4|151809.4|151991.7|151861.7|152045.5|151925.8|151893.3|151791.4|751
1632936600000|2021-09-29 17:30:00|151993.2|151863.2|152146.1|152016.1|152161.8|152049|151960.4|151849.6|918
1632936900000|2021-09-29 17:35:00|152146.9|152016.9|152170|152040|152243.5|152128.3|152121.9|152013.9|827
1632937200000|2021-09-29 17:40:00|152168.7|152038.7|152037.4|151947.4|152174|152066.3|152031.2|151924.9|926
1632937500000|2021-09-29 17:45:00|152036.7|151946.7|152149.2|152019.2|152149.2|152037.5|152035.1|151906.7|894
1632937800000|2021-09-29 17:50:00|152149.9|152019.9|152137.9|152007.9|152150.8|152036.2|152088.6|151971.4|722
1632938100000|2021-09-29 17:55:00|152137|152007|152117.9|152027.9|152204.9|152091.5|152106.7|151984.8|854
1632938400000|2021-09-29 18:00:00|152120.8|152030.8|152218.3|152088.3|152223.1|152099.8|152114.9|152005.4|755
1632938700000|2021-09-29 18:05:00|152218.7|152088.7|152150.7|152020.7|152318.1|152188.1|152123.1|152000.6|784
1632939000000|2021-09-29 18:10:00|152150.8|152020.8|152132.7|152002.7|152167.1|152037.1|152112.1|151982.1|618
1632939300000|2021-09-29 18:15:00|152133.1|152003.1|152085.1|151955.1|152136.3|152006.3|152042.8|151912.8|640
1632939600000|2021-09-29 18:20:00|152085.6|151955.6|152015.2|151885.2|152119|151989|152005.4|151875.4|829
1632939900000|2021-09-29 18:25:00|152016.7|151886.7|152025.4|151895.4|152074.8|151944.8|151954.7|151824.7|775
1632940200000|2021-09-29 18:30:00|152027.2|151897.2|151997.7|151867.7|152075.3|151954.4|151980.2|151864.2|620
1632940500000|2021-09-29 18:35:00|151995.2|151865.2|151959.6|151829.6|152032.2|151912.1|151925.7|151810.4|709
1632940800000|2021-09-29 18:40:00|151960.3|151830.3|151979.9|151849.9|151989.8|151859.8|151919.5|151815.4|643
1632941100000|2021-09-29 18:45:00|151980.1|151850.1|151860.5|151730.5|152013.9|151883.9|151850.3|151720.3|690
1632941400000|2021-09-29 18:50:00|151860.7|151730.7|151885.8|151755.8|151953.6|151823.6|151845.7|151715.7|505
1632941700000|2021-09-29 18:55:00|151885|151755|152004.1|151874.1|152027.5|151897.5|151869.1|151739.1|736
1632942000000|2021-09-29 19:00:00|152004.4|151874.4|151928.1|151798.1|152005|151875|151866.3|151736.3|713
1632942300000|2021-09-29 19:05:00|151927.9|151797.9|151928.9|151798.9|151950.2|151826.1|151895.3|151765.3|761
1632942600000|2021-09-29 19:10:00|151931.4|151801.4|151875.1|151745.1|151945.2|151815.2|151860.1|151730.1|808
1632942900000|2021-09-29 19:15:00|151876.7|151746.7|151957.6|151827.6|151970.8|151840.8|151864.7|151734.7|607
1632943200000|2021-09-29 19:20:00|151957.2|151827.2|151851|151721|152001.1|151871.1|151795.5|151665.5|770
1632943500000|2021-09-29 19:25:00|151851.1|151721.1|151864.8|151734.8|151873.4|151743.4|151811.9|151690.6|649
1632943800000|2021-09-29 19:30:00|151863.9|151733.9|151796.7|151706.7|151896.6|151766.6|151781.9|151651.9|710
1632944100000|2021-09-29 19:35:00|151795.8|151705.8|151866.8|151736.8|151868.5|151738.5|151784.2|151661.5|673
1632944400000|2021-09-29 19:40:00|151866.1|151736.1|151893.7|151763.7|151904.5|151774.5|151843|151722.8|414
1632944700000|2021-09-29 19:45:00|151894|151764|151921.4|151791.4|151974|151844|151881.3|151751.3|678
1632945000000|2021-09-29 19:50:00|151922|151792|152055|151925|152068.9|151938.9|151922|151792|688
1632945300000|2021-09-29 19:55:00|152055.3|151925.3|152099.4|151969.4|152135|152005|152050.8|151920.8|623
1632945600000|2021-09-29 20:00:00|152099.3|151969.3|152098|151968|152150.5|152020.5|152079.6|151963|814
1632945900000|2021-09-29 20:05:00|152098.1|151968.1|152099.6|151969.6|152129.7|151999.7|152079.9|151949.9|675
1632946200000|2021-09-29 20:10:00|152099.8|151969.8|152106.4|151976.4|152118.5|151988.5|152094.8|151964.8|624
1632946500000|2021-09-29 20:15:00|152108.4|151978.4|152116.4|151986.4|152126.9|151996.9|152105|151975|208
1632946800000|2021-09-29 20:20:00|152112.2|151982.2|152077.8|151947.8|152140.6|152010.6|152075.3|151945.3|338
1632947100000|2021-09-29 20:25:00|152076.3|151946.3|152059|151929|152080.7|151950.7|152047.6|151917.6|254
1632947400000|2021-09-29 20:30:00|152057.5|151927.5|152055.2|151925.2|152070.5|151940.5|152028.2|151898.2|219
1632947700000|2021-09-29 20:35:00|152052.8|151922.8|151991.7|151861.7|152062.3|151932.3|151985.1|151855.1|289
1632948000000|2021-09-29 20:40:00|151994.6|151864.6|152013.8|151883.8|152018.2|151888.2|151970|151840|256
1632948300000|2021-09-29 20:45:00|152013.9|151883.9|152099.1|151873.8|152128.9|151947.1|151984.9|151854.9|421
1632948600000|2021-09-29 20:50:00|152098.3|151874.3|152120|151827.1|152200|151922|152039.1|151787.2|776
1632948900000|2021-09-29 20:55:00|152113|151837.4|152003.1|151703.1|152159.4|151884.9|151876.7|151576.7|910
1632949200000|2021-09-29 21:00:00|152024.2|151724.2|151943.3|151643.3|152025.3|151725.3|151930.1|151630.1|60
1632949500000|2021-09-29 21:05:00|151948|151648|151828.5|151528.5|151981.6|151681.6|151828.4|151528.4|26
1632949800000|2021-09-29 21:10:00|151925.1|151625.1|151876.3|151576.3|152025|151725|151830.8|151530.8|149
1632950100000|2021-09-29 21:15:00|151871|151571|151976.7|151676.7|151979.3|151679.3|151838.6|151538.6|133
1632950400000|2021-09-29 21:20:00|151968.2|151668.2|151943.4|151643.4|152025|151725|151838.1|151538.1|80
1632950700000|2021-09-29 21:25:00|151935|151635|151926.5|151626.5|152016.6|151716.6|151837.2|151537.2|164
1632951000000|2021-09-29 21:30:00|151966.2|151666.2|151914.6|151614.6|152012.4|151712.4|151869.2|151569.2|885
1632951300000|2021-09-29 21:35:00|151902.9|151602.9|151906.6|151606.6|151971|151671|151875.3|151575.3|886
1632951600000|2021-09-29 21:40:00|151896.6|151596.6|151938.3|151638.3|152008.1|151708.1|151896.6|151596.6|635
1632951900000|2021-09-29 21:45:00|151943.2|151643.2|151970.4|151670.4|151975.9|151675.9|151900.2|151600.2|1190
1632952200000|2021-09-29 21:50:00|151966.9|151666.9|151967.1|151667.1|151974.7|151674.7|151915.9|151615.9|1185
1632952500000|2021-09-29 21:55:00|151957.9|151657.9|151938|151638|151972.5|151672.5|151891.1|151591.1|1184
1632952800000|2021-09-29 22:00:00|151942.7|151642.7|151974.7|151674.7|152013.6|151713.6|151784.3|151484.3|451
1632953100000|2021-09-29 22:05:00|151817.6|151517.6|151939.5|151639.5|152001.9|151701.9|151817.6|151517.6|344
1632953400000|2021-09-29 22:10:00|151939.8|151639.8|151866.2|151566.2|152008.7|151708.7|151811.3|151511.3|329
1632953700000|2021-09-29 22:15:00|151844.7|151544.7|151935.1|151635.1|151964.3|151664.3|151810.3|151510.3|310
1632954000000|2021-09-29 22:20:00|151922|151622|151970.1|151670.1|151971.7|151671.7|151798.6|151498.6|237
1632954300000|2021-09-29 22:25:00|151969.1|151669.1|151855.7|151555.7|151970.1|151670.1|151788.5|151488.5|328
1632954600000|2021-09-29 22:30:00|151840.6|151540.6|151999|151699|152071.4|151771.4|151827.1|151527.1|236
1632954900000|2021-09-29 22:35:00|151982|151682|152060.7|151760.7|152064.4|151764.4|151820.1|151520.1|313
1632955200000|2021-09-29 22:40:00|152064.3|151764.3|152030.6|151763.6|152156.4|151856.4|151973.3|151714.6|461
1632955500000|2021-09-29 22:45:00|152017.3|151777.8|152026|151762|152132.4|151842.3|151962.4|151696.3|167
1632955800000|2021-09-29 22:50:00|152026.9|151758.3|151990.9|151769.5|152060.1|151833.6|151963.6|151719.1|152
1632956100000|2021-09-29 22:55:00|152003|151770.7|152031.4|151748.6|152060.3|151845.1|151964.7|151694.3|152
1632956400000|2021-09-29 23:00:00|152041.8|151750.2|151990.7|151749.1|152050.4|151832|151906.8|151710.5|264
1632956700000|2021-09-29 23:05:00|151987.3|151749.3|151965.1|151755.8|152014.6|151832|151894.4|151741.3|170
1632957000000|2021-09-29 23:10:00|151982.4|151758.2|151987.2|151773.5|152019.8|151825.3|151908|151745.8|206
1632957300000|2021-09-29 23:15:00|151991.6|151773.8|151936.6|151806.6|152006.7|151815.2|151913|151705.3|199
1632957600000|2021-09-29 23:20:00|151936.5|151806.5|151982.5|151852.5|152018.8|151852.5|151890.3|151743.3|298
1632957900000|2021-09-29 23:25:00|151971.3|151841.3|152014.8|151801.7|152028.1|151849.4|151950.7|151778.2|377
1632958200000|2021-09-29 23:30:00|152014.7|151802.2|152035.7|151784.3|152059.3|151854.4|151951.8|151765.6|165
1632958500000|2021-09-29 23:35:00|152032.1|151780.6|151965.9|151835.9|152058|151861.3|151949.7|151776.7|282
1632958800000|2021-09-29 23:40:00|151965.3|151835.3|152013.6|151782.4|152021.8|151851.6|151939.7|151764.7|281
1632959100000|2021-09-29 23:45:00|152016.6|151782.9|151959.6|151829.6|152052.8|151850.7|151940.3|151762.8|273
1632959400000|2021-09-29 23:50:00|151962.2|151832.2|151956.2|151826.2|152051|151850.4|151932.8|151769.9|334
1632959700000|2021-09-29 23:55:00|151964.5|151834.5|151992.2|151791.4|152029.3|151858|151943.9|151773.5|365
1632960000000|2021-09-30 00:00:00|151994.6|151791.6|151979.2|151773.3|152020|151857.7|151908.9|151764.7|410
1632960300000|2021-09-30 00:05:00|151978.8|151767.6|151970.5|151762.1|151990.9|151829.3|151892.4|151733.7|292
1632960600000|2021-09-30 00:10:00|151928.2|151798.2|151904.5|151774.5|151988.8|151821.3|151884.2|151722.8|260
1632960900000|2021-09-30 00:15:00|151906.1|151776.1|151898|151686.5|151955.2|151786.4|151825.8|151653|338
1632961200000|2021-09-30 00:20:00|151895.9|151681.1|151839.9|151709.9|151916.6|151732.5|151811.3|151643.2|359
1632961500000|2021-09-30 00:25:00|151840.2|151710.2|151781.3|151651.3|151874|151722.7|151748.1|151618.1|537
1632961800000|2021-09-30 00:30:00|151782.6|151652.6|151835.8|151705.8|151838.3|151708.3|151774.8|151644.8|463
1632962100000|2021-09-30 00:35:00|151836.6|151706.6|151813.1|151683.1|151841.1|151711.1|151807.2|151677.2|291
1632962400000|2021-09-30 00:40:00|151809.1|151679.1|151822.8|151692.8|151854|151724|151805.1|151675.1|339
1632962700000|2021-09-30 00:45:00|151823|151693|151784.6|151654.6|151838.1|151708.1|151720.5|151590.5|473
1632963000000|2021-09-30 00:50:00|151784|151654|151785.2|151655.2|151793.8|151663.8|151721.7|151591.7|452
1632963300000|2021-09-30 00:55:00|151786.2|151656.2|151784.7|151654.7|151813.1|151683.1|151766.2|151636.2|462
1632963600000|2021-09-30 01:00:00|151783.9|151653.9|151735.1|151605.1|151795.4|151665.4|151721.3|151567.6|575
1632963900000|2021-09-30 01:05:00|151727|151597|151765.7|151635.7|151773.2|151643.2|151720.3|151590.3|448
1632964200000|2021-09-30 01:10:00|151768.7|151638.7|151740|151610|151772.3|151642.3|151701.8|151571.8|449
1632964500000|2021-09-30 01:15:00|151741.1|151611.1|151753.4|151623.4|151760.6|151630.6|151717.1|151587.1|376
1632964800000|2021-09-30 01:20:00|151755.6|151625.6|151807.1|151677.1|151836.8|151706.8|151743.3|151613.3|334
1632965100000|2021-09-30 01:25:00|151772.7|151642.7|151798.7|151668.7|151812.6|151682.6|151770.8|151640.8|256
1632965400000|2021-09-30 01:30:00|151799.2|151669.2|151786.3|151656.3|151809.1|151679.1|151752|151622|337
1632965700000|2021-09-30 01:35:00|151787.5|151657.5|151764.8|151634.8|151793.7|151663.7|151731.1|151601.1|441
1632966000000|2021-09-30 01:40:00|151768.9|151638.9|151764.8|151634.8|151776.9|151646.9|151737.2|151607.2|570
1632966300000|2021-09-30 01:45:00|151765.3|151635.3|151713.5|151583.5|151769.5|151639.5|151701.2|151571.2|628
1632966600000|2021-09-30 01:50:00|151713.8|151583.8|151713.1|151583.1|151728.3|151598.3|151696.9|151566.9|442
1632966900000|2021-09-30 01:55:00|151713.8|151583.8|151696.5|151566.5|151723.8|151593.8|151687.7|151557.7|673
1632967200000|2021-09-30 02:00:00|151696.7|151566.7|151689.4|151559.4|151760.7|151592.9|151664.7|151534.7|537
1632967500000|2021-09-30 02:05:00|151684.9|151554.9|151649.4|151519.4|151705.7|151575.7|151625.1|151495.1|403
1632967800000|2021-09-30 02:10:00|151651|151521|151663.3|151533.3|151683.4|151547|151628.5|151476.4|370
1632968100000|2021-09-30 02:15:00|151666.3|151536.3|151624|151494|151666.4|151536.4|151617.5|151487.5|341
1632968400000|2021-09-30 02:20:00|151626.5|151496.5|151589|151459|151627|151497|151545|151415|364
1632968700000|2021-09-30 02:25:00|151588|151458|151589.8|151459.8|151599|151469|151571.6|151441.6|270
1632969000000|2021-09-30 02:30:00|151589.2|151459.2|151579.3|151449.3|151595.5|151465.5|151573.9|151443.9|306
1632969300000|2021-09-30 02:35:00|151585.5|151455.5|151597.8|151467.8|151598.3|151468.3|151577.9|151447.9|347
1632969600000|2021-09-30 02:40:00|151598.2|151468.2|151572.3|151442.3|151599.7|151469.7|151565.1|151435.1|392
1632969900000|2021-09-30 02:45:00|151572|151442|151560.5|151430.5|151610.7|151446.1|151557.5|151394.2|324
1632970200000|2021-09-30 02:50:00|151554.3|151424.3|151570.3|151440.3|151574.7|151444.7|151554.3|151424.3|276
1632970500000|2021-09-30 02:55:00|151570.5|151440.5|151557.6|151427.6|151578.8|151448.8|151550.8|151420.8|248
1632970800000|2021-09-30 03:00:00|151557.4|151427.4|151552.7|151422.7|151559.4|151429.4|151550.4|151420.4|200
1632971100000|2021-09-30 03:05:00|151554.5|151424.5|151532.3|151402.3|151563|151433|151532.3|151402.3|200
1632971400000|2021-09-30 03:10:00|151528.5|151398.5|151537.5|151407.5|151556.1|151426.1|151514.6|151384.6|358
1632971700000|2021-09-30 03:15:00|151538.3|151408.3|151531.6|151401.6|151541.9|151411.9|151528.9|151398.9|220
1632972000000|2021-09-30 03:20:00|151531.9|151401.9|151506.2|151376.2|151548.1|151418.1|151506.2|151376.2|253
1632972300000|2021-09-30 03:25:00|151507.8|151377.8|151496.6|151366.6|151509.1|151379.1|151485|151355|255
1632972600000|2021-09-30 03:30:00|151496.8|151366.8|151491|151361|151555.7|151389|151479.4|151299.9|330
1632972900000|2021-09-30 03:35:00|151491.4|151361.4|151531.7|151328.6|151531.7|151379.2|151479.1|151317.5|312
1632973200000|2021-09-30 03:40:00|151531.2|151330.3|151497.1|151367.1|151533.2|151376.1|151482.1|151308|314
1632973500000|2021-09-30 03:45:00|151497|151367|151482.6|151352.6|151528.1|151376.8|151481|151312.1|367
1632973800000|2021-09-30 03:50:00|151488.1|151358.1|151508.6|151307.9|151533.4|151367|151466.3|151287.5|386
1632974100000|2021-09-30 03:55:00|151507.6|151305.5|151493.2|151363.2|151530.7|151363.9|151461.1|151292.4|332
1632974400000|2021-09-30 04:00:00|151492.3|151362.3|151486.4|151356.4|151528.6|151369.4|151471.1|151299.3|385
1632974700000|2021-09-30 04:05:00|151486.3|151356.3|151495.7|151365.7|151537.8|151375|151467.8|151296.1|381
1632975000000|2021-09-30 04:10:00|151500.6|151370.6|151518.2|151388.2|151540|151404.3|151493|151332|387
1632975300000|2021-09-30 04:15:00|151517|151387|151476.4|151346.4|151522.1|151392.1|151461.3|151331.3|440
1632975600000|2021-09-30 04:20:00|151491.7|151361.7|151497|151367|151510.7|151380.7|151467.1|151337.1|345
1632975900000|2021-09-30 04:25:00|151491.3|151361.3|151453.7|151323.7|151527.2|151375|151433.6|151303.6|335
1632976200000|2021-09-30 04:30:00|151452.8|151322.8|151488.6|151358.6|151509.7|151379.7|151443.9|151313.9|266
1632976500000|2021-09-30 04:35:00|151487.7|151357.7|151487.9|151357.9|151507.7|151377.7|151486.3|151356.3|204
1632976800000|2021-09-30 04:40:00|151487.6|151357.6|151488|151358|151490|151360|151481.7|151351.7|197
1632977100000|2021-09-30 04:45:00|151487.4|151357.4|151478.2|151348.2|151487.6|151357.6|151473.1|151343.1|275
1632977400000|2021-09-30 04:50:00|151478.1|151348.1|151472|151342|151484.2|151354.2|151461.2|151331.2|294
1632977700000|2021-09-30 04:55:00|151477.7|151347.7|151466.2|151336.2|151480.6|151350.6|151453.1|151323.1|268
1632978000000|2021-09-30 05:00:00|151466.8|151336.8|151372.5|151242.5|151473|151343|151366.2|151236.2|470
1632978300000|2021-09-30 05:05:00|151365.8|151235.8|151182.7|151052.7|151376|151246|151167.8|151037.8|530
1632978600000|2021-09-30 05:10:00|151186.1|151056.1|151176.8|151046.8|151195.8|151065.8|151157|151027|424
1632978900000|2021-09-30 05:15:00|151175.6|151045.6|151184.4|151054.4|151216|151062.8|151149.4|151002.7|423
1632979200000|2021-09-30 05:20:00|151185|151055|151159.1|151029.1|151213.2|151083.2|151153.7|151023.7|469
1632979500000|2021-09-30 05:25:00|151158.1|151028.1|151100.8|150970.8|151163.4|151033.4|151096.8|150966.8|392
1632979800000|2021-09-30 05:30:00|151103.2|150973.2|151086.6|150956.6|151131.4|151001.4|151069.1|150939.1|502
1632980100000|2021-09-30 05:35:00|151086.5|150956.5|151249.4|151119.4|151252|151122|151060.9|150930.9|541
1632980400000|2021-09-30 05:40:00|151249.8|151119.8|151252.5|151122.5|151266.9|151136.9|151206.9|151076.9|618
1632980700000|2021-09-30 05:45:00|151257.1|151127.1|151284.5|151154.5|151284.7|151154.7|151249.4|151119.4|554
1632981000000|2021-09-30 05:50:00|151285.2|151155.2|151407.8|151277.8|151419.4|151289.4|151269.5|151139.5|651
1632981300000|2021-09-30 05:55:00|151410.1|151280.1|151499.3|151369.3|151524.8|151390.2|151398.6|151268.6|642
1632981600000|2021-09-30 06:00:00|151497.1|151367.1|151588.7|151458.7|151589.6|151459.6|151477|151347|767
1632981900000|2021-09-30 06:05:00|151584.4|151454.4|151521.9|151391.9|151704.2|151574.2|151497.2|151367.2|782
1632982200000|2021-09-30 06:10:00|151521.5|151391.5|151389.2|151259.2|151529.6|151399.6|151386.1|151256.1|649
1632982500000|2021-09-30 06:15:00|151389.1|151259.1|151094.7|150964.7|151427.9|151297.9|151084.3|150954.3|870
1632982800000|2021-09-30 06:20:00|151093.9|150963.9|151258.6|151128.6|151264.6|151134.6|151007.1|150877.1|835
1632983100000|2021-09-30 06:25:00|151257.6|151127.6|151395.6|151265.6|151413.1|151283.1|151257|151127|703
1632983400000|2021-09-30 06:30:00|151393.7|151263.7|151510.9|151380.9|151520.8|151390.8|151391.6|151261.6|947
1632983700000|2021-09-30 06:35:00|151510.5|151380.5|151476.9|151346.9|151524.8|151414.8|151445.4|151340.6|634
1632984000000|2021-09-30 06:40:00|151476.8|151346.8|151164.2|151034.2|151478.5|151369.9|151069.9|150962|850
1632984300000|2021-09-30 06:45:00|151165.1|151035.1|150959.3|150829.3|151168.3|151038.3|150894.9|150783.1|640
1632984600000|2021-09-30 06:50:00|150956.7|150826.7|150943.6|150853.6|150976.8|150884.5|150874.9|150764.5|620
1632984900000|2021-09-30 06:55:00|150943.4|150853.4|151057|150927|151061.8|150953.4|150937.9|150829.5|724
1632985200000|2021-09-30 07:00:00|151050.2|150960.2|151349.8|151219.8|151350.7|151256|151038.9|150923.8|830
1632985500000|2021-09-30 07:05:00|151333.6|151243.6|151458.8|151328.8|151707.1|151577.1|151318.2|151213.5|884
1632985800000|2021-09-30 07:10:00|151459.1|151329.1|151517.4|151427.4|151674.8|151569.5|151420.4|151316.7|828
1632986100000|2021-09-30 07:15:00|151520.6|151430.6|151190.4|151100.4|151529.4|151438.3|151181|151073.5|906
1632986400000|2021-09-30 07:20:00|151192.1|151102.1|150999.6|150909.6|151196.4|151106.4|150920|150830|852
1632986700000|2021-09-30 07:25:00|151021.4|150891.4|151151.1|151061.1|151225.6|151119.8|150954.4|150861.2|856
1632987000000|2021-09-30 07:30:00|151150.7|151060.7|151090.6|151000.6|151180.1|151090.1|151060.2|150970.2|774
1632987300000|2021-09-30 07:35:00|151089.2|150999.2|150987.9|150897.9|151090.7|151000.7|150976|150886|721
1632987600000|2021-09-30 07:40:00|150988.5|150898.5|151063.9|150973.9|151185.2|151055.2|150988.5|150898.5|868
1632987900000|2021-09-30 07:45:00|151064.3|150974.3|151016.2|150926.2|151068.8|150978.8|150937.3|150847.3|796
1632988200000|2021-09-30 07:50:00|151015.5|150925.5|151136.8|151046.8|151143.2|151053.2|151007.8|150917.8|744
1632988500000|2021-09-30 07:55:00|151136.2|151046.2|151164.5|151074.5|151301.6|151211.6|151116|151026|931
1632988800000|2021-09-30 08:00:00|151170.6|151080.6|151036.1|150946.1|151214.8|151124.8|151010|150915|873
1632989100000|2021-09-30 08:05:00|151036.2|150946.2|151156.2|151066.2|151178.2|151088.2|151027.8|150930|844
1632989400000|2021-09-30 08:10:00|151156.7|151066.7|151265.4|151175.4|151265.4|151175.4|151077|150987|764
1632989700000|2021-09-30 08:15:00|151260.2|151170.2|151359.1|151269.1|151383.3|151293.3|151222.2|151132.2|766
1632990000000|2021-09-30 08:20:00|151359.8|151269.8|151234.1|151144.1|151370.3|151280.3|151230.6|151140.6|762
1632990300000|2021-09-30 08:25:00|151234.4|151144.4|151414.6|151324.6|151435.7|151345.7|151219.8|151129.8|915
1632990600000|2021-09-30 08:30:00|151414.5|151324.5|151350.8|151260.8|151452.7|151362.7|151350.2|151260.2|849
1632990900000|2021-09-30 08:35:00|151351.4|151261.4|151454.9|151364.9|151519.9|151429.9|151345.4|151255.4|814
1632991200000|2021-09-30 08:40:00|151455.8|151365.8|151569.6|151479.6|151594.8|151504.8|151455.8|151365.8|779
1632991500000|2021-09-30 08:45:00|151570.8|151480.8|151504.3|151414.3|151573.9|151483.9|151481.3|151391.3|657
1632991800000|2021-09-30 08:50:00|151504.9|151414.9|151601.9|151511.9|151671.7|151564.5|151484.6|151394.6|770
1632992100000|2021-09-30 08:55:00|151602.1|151512.1|151731.1|151641.1|151757|151667|151556.8|151466.8|920
1632992400000|2021-09-30 09:00:00|151735.5|151645.5|151534.2|151444.2|151753.7|151663.7|151532|151442|809
1632992700000|2021-09-30 09:05:00|151535.1|151445.1|151561.1|151471.1|151600.1|151510.1|151452.7|151362.7|760
1632993000000|2021-09-30 09:10:00|151562.7|151472.7|151545.2|151455.2|151586|151496|151450.9|151360.9|827
1632993300000|2021-09-30 09:15:00|151544.4|151454.4|151647.1|151557.1|151647.2|151557.2|151525.8|151435.8|742
1632993600000|2021-09-30 09:20:00|151645.4|151555.4|151665.6|151575.6|151676.9|151586.9|151609.1|151519.1|624
1632993900000|2021-09-30 09:25:00|151664.9|151574.9|151710.7|151580.7|151765.5|151675.5|151655.9|151565.9|704
1632994200000|2021-09-30 09:30:00|151713.1|151583.1|151579.4|151489.4|151713.1|151592.9|151573.6|151483.6|754
1632994500000|2021-09-30 09:35:00|151582.2|151492.2|151512.7|151422.7|151633|151543|151491.6|151401.6|670
1632994800000|2021-09-30 09:40:00|151513.3|151423.3|151652.7|151562.7|151731.7|151641.7|151505.5|151415.5|811
1632995100000|2021-09-30 09:45:00|151652.2|151562.2|151580.4|151490.4|151652.9|151562.9|151546.4|151456.4|727
1632995400000|2021-09-30 09:50:00|151589.1|151499.1|151576.7|151486.7|151672.7|151582.7|151550.5|151460.5|778
1632995700000|2021-09-30 09:55:00|151576.1|151486.1|151565.3|151475.3|151609.2|151519.2|151564.2|151474.2|651
1632996000000|2021-09-30 10:00:00|151564.9|151474.9|151576|151486|151642.5|151552.5|151556|151466|805
1632996300000|2021-09-30 10:05:00|151575.4|151485.4|151624.8|151534.8|151635.5|151545.5|151553.1|151463.1|757
1632996600000|2021-09-30 10:10:00|151625.4|151535.4|151672.4|151582.4|151679.5|151589.5|151601.1|151511.1|593
1632996900000|2021-09-30 10:15:00|151675.4|151585.4|151720.6|151630.6|151740.6|151650.6|151671.7|151581.7|645
1632997200000|2021-09-30 10:20:00|151716.9|151626.9|152060.4|151970.4|152106|152003.2|151716.8|151626.8|846
1632997500000|2021-09-30 10:25:00|152060.5|151970.5|152247.1|152157.1|152253.5|152163.5|152018.3|151928.3|753
1632997800000|2021-09-30 10:30:00|152249.3|152159.3|152458.6|152368.6|152586.6|152484.9|152245.5|152155.5|915
1632998100000|2021-09-30 10:35:00|152458.3|152368.3|152373.8|152283.8|152526.6|152414.8|152358.3|152267.9|770
1632998400000|2021-09-30 10:40:00|152375.1|152285.1|152215.7|152125.7|152392.4|152290.5|152177.4|152059.9|751
1632998700000|2021-09-30 10:45:00|152215.5|152125.5|152098|151968|152223.7|152133.7|152049.2|151942.3|745
1632999000000|2021-09-30 10:50:00|152098.4|151968.4|152161.3|152071.3|152205.5|152095.6|152079.3|151968.4|783
1632999300000|2021-09-30 10:55:00|152162|152072|152120.2|151990.2|152203.7|152085.9|152061.9|151953|805
1632999600000|2021-09-30 11:00:00|152118.8|151988.8|152107.7|152017.7|152139|152025.4|152004.8|151914.8|697
1632999900000|2021-09-30 11:05:00|152112.3|152022.3|152071.3|151941.3|152152.9|152041.8|151931.3|151817.5|691
1633000200000|2021-09-30 11:10:00|152048.6|151958.6|152008.6|151918.6|152063.3|151958.6|151926|151836|600
1633000500000|2021-09-30 11:15:00|152008.2|151918.2|151874.9|151784.9|152072.3|151982.3|151865.7|151775.7|753
1633000800000|2021-09-30 11:20:00|151877.2|151787.2|151768.7|151678.7|151880.2|151790.2|151746.5|151656.5|528
1633001100000|2021-09-30 11:25:00|151768.5|151678.5|151810.6|151720.6|151816|151726|151684.7|151594.7|488
1633001400000|2021-09-30 11:30:00|151809.8|151719.8|151751.5|151661.5|151815.8|151725.8|151736.9|151646.9|675
1633001700000|2021-09-30 11:35:00|151751.2|151661.2|151694.1|151604.1|151760|151670|151673.5|151583.5|620
1633002000000|2021-09-30 11:40:00|151695.7|151605.7|151800.1|151710.1|151837.7|151746.2|151695.6|151605.6|544
1633002300000|2021-09-30 11:45:00|151798.4|151708.4|151928.1|151838.1|151966.6|151876.6|151780.3|151690.3|605
1633002600000|2021-09-30 11:50:00|151927.7|151837.7|151765.2|151675.2|151930.3|151840.3|151762.9|151672.9|463
1633002900000|2021-09-30 11:55:00|151764.2|151674.2|151822.3|151692.3|151828.5|151711.3|151742.8|151647.7|606
1633003200000|2021-09-30 12:00:00|151820.5|151690.5|151712.6|151622.6|151820.9|151712.6|151687.4|151597.4|802
1633003500000|2021-09-30 12:05:00|151713.3|151623.3|151569.7|151479.7|151720.9|151630.9|151533.4|151443.4|682
1633003800000|2021-09-30 12:10:00|151569|151479|151726|151636|151728.3|151638.3|151558.4|151468.4|708
1633004100000|2021-09-30 12:15:00|151728.2|151638.2|151611.2|151521.2|151728.3|151638.3|151577.9|151474.3|762
1633004400000|2021-09-30 12:20:00|151614.4|151524.4|151587.8|151497.8|151639.9|151540|151541.5|151451.5|650
1633004700000|2021-09-30 12:25:00|151587.6|151497.6|151455.6|151325.6|151654.9|151564.9|151379.1|151247.3|678
1633005000000|2021-09-30 12:30:00|151461.8|151331.8|151336.2|151206.2|151520.4|151347.6|151279.4|151166.8|897
1633005300000|2021-09-30 12:35:00|151337.7|151207.7|151223.2|151133.2|151459.8|151329.8|151220|151120.6|942
1633005600000|2021-09-30 12:40:00|151224.9|151134.9|151291.7|151161.7|151308.7|151198.1|151186.4|151081|910
1633005900000|2021-09-30 12:45:00|151291.5|151161.5|151247.7|151157.7|151322.6|151202.1|151194.9|151070.2|835
1633006200000|2021-09-30 12:50:00|151247.2|151157.2|151319.9|151229.9|151352.8|151251.6|151222.2|151132.2|875
1633006500000|2021-09-30 12:55:00|151319.3|151229.3|151333.3|151203.3|151339.8|151237.6|151224.7|151128.7|794
1633006800000|2021-09-30 13:00:00|151333.6|151203.6|151517.8|151427.8|151556.4|151466.4|151322.3|151192.3|843
1633007100000|2021-09-30 13:05:00|151518.9|151428.9|151578.6|151488.6|151719.9|151629.9|151489.7|151399.7|905
1633007400000|2021-09-30 13:10:00|151577.7|151487.7|151548.3|151458.3|151638.8|151548.8|151356.4|151248.7|925
1633007700000|2021-09-30 13:15:00|151548.2|151458.2|151423.7|151333.7|151550.1|151460.1|151339.9|151229.4|833
1633008000000|2021-09-30 13:20:00|151423.3|151333.3|151373.7|151283.7|151524.7|151432.9|151358.6|151252.6|863
1633008300000|2021-09-30 13:25:00|151373.2|151283.2|151100.6|150970.6|151375.1|151285.1|151093.1|150963.1|952
1633008600000|2021-09-30 13:30:00|151100.3|150970.3|150841.1|150751.1|151165.8|151054.3|150839.7|150738.9|957
1633008900000|2021-09-30 13:35:00|150840.8|150750.8|150951.4|150861.4|150998.4|150907.2|150768.8|150678.8|922
1633009200000|2021-09-30 13:40:00|150953.4|150863.4|150892.3|150762.3|151014.2|150917.4|150842.1|150728.9|910
1633009500000|2021-09-30 13:45:00|150894.3|150764.3|150772.5|150682.5|150995.5|150887.7|150770.3|150659.8|971
1633009800000|2021-09-30 13:50:00|150770.4|150680.4|150789.1|150699.1|150922.2|150826.7|150749|150659|835
1633010100000|2021-09-30 13:55:00|150786.8|150696.8|151015|150925|151015.4|150925.4|150749.2|150636.4|892
1633010400000|2021-09-30 14:00:00|151014.8|150924.8|151023.2|150933.2|151120.8|151023|150947.7|150857.7|946
1633010700000|2021-09-30 14:05:00|151022.4|150932.4|150863.2|150773.2|151119.9|151028.2|150862.6|150754.9|1013
1633011000000|2021-09-30 14:10:00|150864.7|150774.7|150925.5|150835.5|150965.4|150855.1|150792.4|150684.4|1019
1633011300000|2021-09-30 14:15:00|150925.9|150835.9|150930.4|150840.4|150961.4|150854.2|150760.7|150670.7|951
1633011600000|2021-09-30 14:20:00|150927.4|150837.4|150985.4|150895.4|151152.7|151062.7|150903|150806.5|927
1633011900000|2021-09-30 14:25:00|150986.7|150896.7|150802.7|150712.7|150991.5|150901.5|150740.2|150638.8|985
1633012200000|2021-09-30 14:30:00|150802.9|150712.9|150673.1|150583.1|150817.9|150713.1|150580.2|150450.2|927
1633012500000|2021-09-30 14:35:00|150674.9|150584.9|150530|150440|150684.2|150584.9|150475.9|150383.7|890
1633012800000|2021-09-30 14:40:00|150530.9|150440.9|150478|150388|150710.1|150603.9|150470.3|150380.3|900
1633013100000|2021-09-30 14:45:00|150478.1|150388.1|150429|150299|150505.8|150388.5|150172.3|150082.3|952
1633013400000|2021-09-30 14:50:00|150428.6|150298.6|150676|150586|150712.4|150593.7|150371.3|150241.3|957
1633013700000|2021-09-30 14:55:00|150655.2|150565.2|150555.3|150465.3|150682.7|150587.3|150481.8|150374|1117
1633014000000|2021-09-30 15:00:00|150557.3|150467.3|150476.4|150346.4|150597.9|150485.3|150391.4|150271.1|1088
1633014300000|2021-09-30 15:05:00|150478.6|150348.6|150292.4|150162.4|150484.6|150366.1|150284.2|150154.7|977
1633014600000|2021-09-30 15:10:00|150298.1|150168.1|150328|150238|150377.6|150268.7|150267.5|150150.6|869
1633014900000|2021-09-30 15:15:00|150326.6|150236.6|150088.8|149958.8|150329.6|150239.6|149894.2|149780.3|951
1633015200000|2021-09-30 15:20:00|150087.3|149957.3|150145.4|150015.4|150242|150132.8|150076.5|149946.5|885
1633015500000|2021-09-30 15:25:00|150146.9|150016.9|150084.5|149954.5|150174.9|150084.9|150068.6|149951.1|850
1633015800000|2021-09-30 15:30:00|150088.7|149958.7|150201.1|150111.1|150224.3|150111.1|150023.5|149910.4|870
1633016100000|2021-09-30 15:35:00|150200.6|150110.6|150381.1|150291.1|150449.1|150319.1|150186.8|150056.8|919
1633016400000|2021-09-30 15:40:00|150381.9|150291.9|150512|150422|150551.5|150440.5|150377.7|150287.7|725
1633016700000|2021-09-30 15:45:00|150513.4|150423.4|150636.5|150546.5|150700.7|150610.7|150476|150383.7|895
1633017000000|2021-09-30 15:50:00|150635.3|150545.3|150544.7|150454.7|150677.3|150559.6|150530.4|150425.9|945
1633017300000|2021-09-30 15:55:00|150545.1|150455.1|150526.7|150436.7|150568.7|150478.7|150512.2|150422.2|829
1633017600000|2021-09-30 16:00:00|150524.5|150434.5|150629|150499|150641.5|150532.1|150518.9|150417.3|843
1633017900000|2021-09-30 16:05:00|150629.4|150499.4|150828.8|150698.8|150831.8|150701.8|150597.2|150482|863
1633018200000|2021-09-30 16:10:00|150870.5|150740.5|151070.5|150940.5|151111.6|150981.6|150804.5|150703.7|869
1633018500000|2021-09-30 16:15:00|151071.3|150941.3|151012.7|150882.7|151088.9|150974.4|150971|150848.2|876
1633018800000|2021-09-30 16:20:00|151013.3|150883.3|151077.3|150947.3|151095|150986.5|150935.7|150838.4|849
1633019100000|2021-09-30 16:25:00|151076.5|150946.5|151232.4|151102.4|151252.1|151142|151053.9|150929.7|801
1633019400000|2021-09-30 16:30:00|151233.2|151103.2|151293.5|151203.5|151445.7|151344|151229.9|151099.9|858
1633019700000|2021-09-30 16:35:00|151293.8|151203.8|151305.5|151175.5|151435.4|151305.4|151285.8|151155.8|919
1633020000000|2021-09-30 16:40:00|151305|151175|151166|151036|151337.4|151241.5|151165.2|151035.2|759
1633020300000|2021-09-30 16:45:00|151144.9|151054.9|151013.5|150923.5|151213.2|151083.2|151012.1|150890.6|798
1633020600000|2021-09-30 16:50:00|151014|150924|151001.3|150911.3|151070.7|150940.7|150993.9|150874.7|759
1633020900000|2021-09-30 16:55:00|151020|150890|151171.4|151081.4|151222.9|151093|150967.9|150877.9|897
1633021200000|2021-09-30 17:00:00|151170.7|151080.7|150985.9|150855.9|151200.2|151089.4|150960.8|150830.8|877
1633021500000|2021-09-30 17:05:00|150986.4|150856.4|151057.2|150927.2|151071.5|150963.1|150977.6|150852.6|756
1633021800000|2021-09-30 17:10:00|151058.6|150928.6|151052.3|150922.3|151066.5|150961.9|150998.7|150892|807
1633022100000|2021-09-30 17:15:00|151053.8|150923.8|150953.3|150823.3|151058.4|150928.4|150948.1|150818.1|832
1633022400000|2021-09-30 17:20:00|150953.4|150823.4|150939.9|150809.9|150967.3|150856.7|150899.6|150769.6|745
1633022700000|2021-09-30 17:25:00|150937.7|150807.7|151061.4|150931.4|151062.8|150948|150910.2|150799.3|871
1633023000000|2021-09-30 17:30:00|151061.8|150931.8|151122.9|150992.9|151122.9|151029.2|151036.3|150929.4|784
1633023300000|2021-09-30 17:35:00|151121|150991|151069.9|150939.9|151170.5|151058.2|151016.8|150886.8|835
1633023600000|2021-09-30 17:40:00|151070.5|150940.5|151119.4|150989.4|151154.3|151030.9|151060.1|150932.5|1003
1633023900000|2021-09-30 17:45:00|151120.2|150990.2|151095.6|150965.6|151147.7|151023|150999.6|150869.6|858
1633024200000|2021-09-30 17:50:00|151093.2|150963.2|151000.8|150870.8|151114.5|150984.9|150970.4|150840.4|890
1633024500000|2021-09-30 17:55:00|150996.7|150866.7|151036.5|150906.5|151073.9|150951.5|150983.9|150866.4|880
1633024800000|2021-09-30 18:00:00|151034.4|150904.4|150952.2|150822.2|151036.4|150906.4|150819.5|150689.5|899
1633025100000|2021-09-30 18:05:00|150943.9|150813.9|150857.6|150767.6|150943.9|150817.8|150830.1|150719.4|773
1633025400000|2021-09-30 18:10:00|150857.1|150767.1|150941.4|150851.4|150974.8|150859.6|150857.1|150767.1|811
1633025700000|2021-09-30 18:15:00|150940.7|150850.7|151097.5|150967.5|151102.9|150994.6|150935.9|150845.9|745
1633026000000|2021-09-30 18:20:00|151098.5|150968.5|151045.1|150955.1|151098.5|150989.7|151030.3|150923.1|674
1633026300000|2021-09-30 18:25:00|151045.2|150955.2|151034.3|150904.3|151117.5|151000.9|151028.5|150904.3|732
1633026600000|2021-09-30 18:30:00|151034.1|150904.1|150972.3|150842.3|151038|150908|150899.4|150791.8|791
1633026900000|2021-09-30 18:35:00|150972.4|150842.4|150996.9|150906.9|151027.6|150933.2|150941|150828|713
1633027200000|2021-09-30 18:40:00|151016.5|150886.5|150867.9|150737.9|151018.8|150902.6|150799.7|150690|787
1633027500000|2021-09-30 18:45:00|150867.4|150737.4|150778.2|150648.2|150869.9|150756.9|150759.2|150639.9|724
1633027800000|2021-09-30 18:50:00|150779.6|150649.6|150781.9|150651.9|150791.7|150670|150745.7|150625.2|636
1633028100000|2021-09-30 18:55:00|150785.9|150655.9|150794.7|150664.7|150813.3|150683.3|150727.7|150625.2|577
1633028400000|2021-09-30 19:00:00|150795.2|150665.2|150789.9|150659.9|150832.4|150702.4|150764.5|150634.5|761
1633028700000|2021-09-30 19:05:00|150789.4|150659.4|150600.9|150470.9|150791.8|150670.9|150595.9|150465.9|696
1633029000000|2021-09-30 19:10:00|150600.6|150470.6|150514.4|150384.4|150604.2|150475.5|150457.4|150345|698
1633029300000|2021-09-30 19:15:00|150516|150386|150519.1|150389.1|150519.1|150403|150493|150365.7|657
1633029600000|2021-09-30 19:20:00|150523.5|150393.5|150562.4|150432.4|150573.1|150443.1|150496.7|150372.6|592
1633029900000|2021-09-30 19:25:00|150562.6|150432.6|150588.9|150458.9|150631|150501|150511.3|150400.3|700
1633030200000|2021-09-30 19:30:00|150589.6|150459.6|150420.2|150290.2|150591.7|150461.7|150405.1|150275.1|732
1633030500000|2021-09-30 19:35:00|150420.3|150290.3|150419.3|150289.3|150430.8|150300.8|150356|150226|530
1633030800000|2021-09-30 19:40:00|150420.9|150290.9|150410.5|150280.5|150421|150291|150392.2|150262.2|409
1633031100000|2021-09-30 19:45:00|150411.1|150281.1|150550|150420|150620.6|150490.6|150406.1|150276.1|628
1633031400000|2021-09-30 19:50:00|150548.6|150418.6|150624.8|150494.8|150639.5|150509.5|150512.8|150403.4|752
1633031700000|2021-09-30 19:55:00|150621.6|150491.6|150676.4|150546.4|150678|150548|150588.8|150458.8|843
1633032000000|2021-09-30 20:00:00|150676.6|150546.6|150574.6|150444.6|150701.2|150571.2|150573.6|150443.6|793
1633032300000|2021-09-30 20:05:00|150570.5|150440.5|150588.3|150458.3|150605.6|150475.6|150558.5|150428.5|653
1633032600000|2021-09-30 20:10:00|150586.7|150456.7|150534.8|150404.8|150597.5|150467.5|150533.7|150403.7|521
1633032900000|2021-09-30 20:15:00|150538.3|150408.3|150521.8|150391.8|150561.6|150431.6|150506.1|150386.7|252
1633033200000|2021-09-30 20:20:00|150520.4|150390.4|150644.3|150514.3|150650.5|150520.5|150519.2|150389.2|393
1633033500000|2021-09-30 20:25:00|150650.2|150520.2|150625.3|150495.3|150650.2|150520.2|150609.4|150479.4|246
1633033800000|2021-09-30 20:30:00|150621.1|150491.1|150641.9|150511.9|150662.5|150532.5|150608.3|150478.3|285
1633034100000|2021-09-30 20:35:00|150642.3|150512.3|150684.8|150554.8|150747|150584|150623.5|150479.1|224
1633034400000|2021-09-30 20:40:00|150754.2|150546.3|150750.5|150506.1|150834.3|150571.6|150650.7|150462.5|445
1633034700000|2021-09-30 20:45:00|150723.4|150488.4|150763.1|150491|150817.5|150549.5|150659|150438.3|431
1633035000000|2021-09-30 20:50:00|150735.9|150490.4|150785.8|150485.8|150822.9|150581.9|150711.9|150414.6|1093
1633035300000|2021-09-30 20:55:00|150779|150485.7|150867.4|150567.4|151013|150713|150702.6|150419.9|873
1633035600000|2021-09-30 21:00:00|150908.2|150608.2|150968|150668|150972.4|150672.4|150860|150560|63
1633035900000|2021-09-30 21:05:00|150988.4|150688.4|151025.7|150725.7|151160.9|150860.9|150918.3|150618.3|303
1633036200000|2021-09-30 21:10:00|151013.7|150713.7|150717.8|150417.8|151088.1|150788.1|150717.8|150417.8|52
1633036500000|2021-09-30 21:15:00|150779.4|150479.4|150787.3|150487.3|150787.3|150487.3|150758.3|150458.3|3
1633036800000|2021-09-30 21:20:00|150765.8|150465.8|150803.3|150503.3|150803.3|150503.3|150764.1|150464.1|8
1633037100000|2021-09-30 21:25:00|150767.9|150467.9|150792.4|150492.4|150792.4|150492.4|150767.9|150467.9|5
1633037400000|2021-09-30 21:30:00|150820|150520|150759.5|150459.5|150829.6|150529.6|150759.5|150459.5|90
1633037700000|2021-09-30 21:35:00|150753.5|150453.5|150752.3|150452.3|150753.5|150453.5|150752.3|150452.3|2
1633038000000|2021-09-30 21:40:00|150776.3|150476.3|150786.4|150486.4|150786.4|150486.4|150770.6|150470.6|15
1633038300000|2021-09-30 21:45:00|150770.3|150470.3|150775.6|150475.6|150804.1|150504.1|150745.4|150445.4|26
1633038600000|2021-09-30 21:50:00|150758|150458|150951.1|150651.1|151244.6|150944.6|150517|150217|601
1633038900000|2021-09-30 21:55:00|150950.8|150650.8|150616.9|150316.9|150961.4|150758.3|150553.1|150253.1|417
1633039200000|2021-09-30 22:00:00|150611.1|150311.1|150658.8|150358.8|150698.5|150398.5|150573.5|150273.5|453
1633039500000|2021-09-30 22:05:00|150654.5|150354.5|150736.9|150436.9|150814.9|150514.9|150627.8|150327.8|803
1633039800000|2021-09-30 22:10:00|150737.9|150437.9|150770.6|150470.6|150800.3|150500.3|150607.6|150307.6|547
1633040100000|2021-09-30 22:15:00|150772.5|150472.5|150716.7|150416.7|150808|150508|150658.1|150358.1|586
1633040400000|2021-09-30 22:20:00|150713.5|150413.5|150780.2|150480.2|150839.9|150539.9|150679|150379|560
1633040700000|2021-09-30 22:25:00|150768.3|150468.3|150660.9|150360.9|150856.7|150556.7|150653.5|150353.5|787
1633041000000|2021-09-30 22:30:00|150691.4|150391.4|150783.9|150483.9|150783.9|150483.9|150637.9|150337.9|555
1633041300000|2021-09-30 22:35:00|150775.2|150475.2|150729.2|150429.2|150814.3|150514.3|150698.6|150398.6|585
1633041600000|2021-09-30 22:40:00|150733|150433|150706.6|150406.6|150761.9|150461.9|150653.3|150353.3|339
1633041900000|2021-09-30 22:45:00|150701.1|150401.1|150705.6|150405.6|150739.5|150439.5|150668.5|150368.5|324
1633042200000|2021-09-30 22:50:00|150696.1|150396.1|150696|150396|150732|150432|150676|150376|381
1633042500000|2021-09-30 22:55:00|150695.6|150395.6|150683.1|150383.1|150734|150434|150665.4|150365.4|416
1633042800000|2021-09-30 23:00:00|150686.5|150386.5|150719.4|150419.4|150733.1|150433.1|150656|150356|458
1633043100000|2021-09-30 23:05:00|150718.8|150418.8|150664.3|150364.3|150846.2|150546.2|150590.4|150290.4|1020
1633043400000|2021-09-30 23:10:00|150657.6|150357.6|150712|150412|150726.6|150426.6|150576.3|150276.3|622
1633043700000|2021-09-30 23:15:00|150700.8|150400.8|150718.7|150418.7|150780.9|150480.9|150692.6|150392.6|540
1633044000000|2021-09-30 23:20:00|150716.9|150416.9|150868.4|150626.4|150914.5|150643.6|150693.4|150393.4|601
1633044300000|2021-09-30 23:25:00|150866|150622.6|150816.1|150598.1|150916.5|150706.7|150691.3|150518.8|515
1633044600000|2021-09-30 23:30:00|150770.3|150640.3|150760|150539.6|150818.1|150688.1|150692|150521.4|401
1633044900000|2021-09-30 23:35:00|150755.6|150537.2|150946|150646|151028|150741.5|150702.6|150521.4|518
1633045200000|2021-09-30 23:40:00|150941.7|150641.7|150876.6|150746.6|150965|150782.2|150842|150593.9|517
1633045500000|2021-09-30 23:45:00|150874.9|150744.9|151004.5|150874.5|151064.2|150883.2|150874.9|150744.9|522
1633045800000|2021-09-30 23:50:00|151003.5|150873.5|150889.6|150759.6|151046.8|150882.9|150874.5|150719.2|453
1633046100000|2021-09-30 23:55:00|150885.2|150755.2|150945.5|150713.2|150983.1|150791.1|150878.8|150691.9|300
1633046400000|2021-10-01 00:00:00|150935.3|150724.3|151032|150823.3|151071.9|150871.2|150900.1|150701.2|453
1633046700000|2021-10-01 00:05:00|151049.6|150825|150989.8|150755.4|151071.1|150893.8|150939.6|150745.8|401
1633047000000|2021-10-01 00:10:00|150992.7|150752.4|151022.5|150722.5|151038.8|150761.6|150956.4|150707.1|390
1633047300000|2021-10-01 00:15:00|151020.2|150720.2|151040.5|150740.5|151049.4|150793.2|150923.2|150712.6|318
1633047600000|2021-10-01 00:20:00|151026.9|150734.2|151036.3|150736.3|151049.9|150749.9|150975|150709.8|314
1633047900000|2021-10-01 00:25:00|151044.2|150744.2|151025.6|150725.6|151057.8|150757.8|150982.7|150705|346
1633048200000|2021-10-01 00:30:00|151023.3|150723.3|151038.2|150738.2|151057|150757|150974.3|150699.9|214
1633048500000|2021-10-01 00:35:00|151033|150733|151001.5|150718.6|151064.6|150768.4|150974|150707|219
1633048800000|2021-10-01 00:40:00|151012|150712|151032.8|150732.8|151048.7|150757.6|150965.8|150708.7|204
1633049100000|2021-10-01 00:45:00|151019.9|150729.9|151000.7|150747.1|151040.7|150756.9|150987.1|150708.1|203
1633049400000|2021-10-01 00:50:00|151013.1|150727.1|151001.6|150758.5|151055.2|150787.4|150985.9|150724.7|436
1633049700000|2021-10-01 00:55:00|151014.2|150750.3|151083.5|150783.5|151086.8|150786.8|150996.7|150735.7|343
1633050000000|2021-10-01 01:00:00|151074.6|150774.6|151113|150833.6|151140.5|150860.7|151050.4|150763.8|503
1633050300000|2021-10-01 01:05:00|151125.6|150833.8|151121.2|150821.2|151145.1|150845.1|151070.4|150789.8|756
1633050600000|2021-10-01 01:10:00|151121.1|150821.1|151236.8|151000.7|151245.7|151035.3|151083|150813|682
1633050900000|2021-10-01 01:15:00|151216.4|150987.6|151258.5|150987.5|151280|151011.6|151216.4|150965.3|333
1633051200000|2021-10-01 01:20:00|151247.9|150980.8|151265.6|151021.8|151340.4|151063.3|151221.2|150966.5|454
1633051500000|2021-10-01 01:25:00|151284.7|150990.7|151350.7|151146.1|151369.5|151182|151246.6|150986.8|425
1633051800000|2021-10-01 01:30:00|151349.6|151146.2|151373.9|151243.9|151462.5|151287.2|151310.8|151134.1|670
1633052100000|2021-10-01 01:35:00|151373.3|151243.3|151365.5|151235.5|151471|151268.4|151359|151196.6|693
1633052400000|2021-10-01 01:40:00|151374|151244|151376|151159.7|151432.6|151244|151328.8|151157.7|313
1633052700000|2021-10-01 01:45:00|151380.7|151165.1|151393.6|151156.7|151433.2|151209.5|151323.9|151132.3|282
1633053000000|2021-10-01 01:50:00|151392.6|151155|151366.9|151148.7|151410.9|151177.9|151366|151122.8|378
1633053300000|2021-10-01 01:55:00|151321.9|151191.9|151374.7|151140.7|151397.3|151192.5|151311.4|151120|349
1633053600000|2021-10-01 02:00:00|151380.1|151138.8|151352.8|151139.3|151407.1|151179.7|151301.9|151114.8|307
1633053900000|2021-10-01 02:05:00|151364.4|151121.9|151431|151301|151472.8|151310.3|151340.1|151105.4|450
1633054200000|2021-10-01 02:10:00|151433.6|151303.6|151211.5|150958|151474|151356.8|150996.1|150742.7|499
1633054500000|2021-10-01 02:15:00|151198.7|150959.2|151445.2|151228.2|151477.4|151271.5|151020.8|150855.5|722
1633054800000|2021-10-01 02:20:00|151447.7|151228.1|151346.2|151115.9|151447.7|151278.8|151289.2|151110.3|657
1633055100000|2021-10-01 02:25:00|151327.7|151125|151070.4|150940.4|151402.1|151235.2|151004.4|150756.9|756
1633055400000|2021-10-01 02:30:00|151105.4|150900.8|151326.4|151100.1|151417.5|151125.1|151007.1|150805.5|741
1633055700000|2021-10-01 02:35:00|151326.3|151099.5|151154.5|150907.2|151433.7|151259.5|151050.1|150750.1|703
1633056000000|2021-10-01 02:40:00|151193.3|150893.3|151204.8|150939|151239.2|150973.7|151042.1|150799.4|553
1633056300000|2021-10-01 02:45:00|151199.5|150937.9|151377.4|151086.8|151385.5|151100.1|151055|150777.5|580
1633056600000|2021-10-01 02:50:00|151380.1|151084.2|151245.9|151012.1|151415.1|151125.4|151245.9|150994.5|570
1633056900000|2021-10-01 02:55:00|151247.5|151012.6|151236.8|150984.7|151289.6|151031.7|151140.9|150944.9|397
1633057200000|2021-10-01 03:00:00|151213.4|150991.1|151263.7|150998.9|151277.2|151023.7|151204.9|150964|378
1633057500000|2021-10-01 03:05:00|151266.3|150998.8|151314.9|151015.2|151324.3|151024.3|151075|150897.2|697
1633057800000|2021-10-01 03:10:00|151311.7|151018.8|151196.1|150974.5|151311.7|151018.8|151078.8|150918.5|869
1633058100000|2021-10-01 03:15:00|151195.3|150975.5|151153.3|150946.4|151258.6|151032.2|151090.4|150920.8|593
1633058400000|2021-10-01 03:20:00|151125.2|150995.2|151244.8|150976.4|151312|151064.5|151089.7|150924.6|440
1633058700000|2021-10-01 03:25:00|151241.5|150984.3|151232.7|150988.6|151280.3|151010.8|151209.1|150957.2|294
1633059000000|2021-10-01 03:30:00|151232.9|150986.1|151303.3|151010.3|151326.7|151048.4|151211.8|150949.3|343
1633059300000|2021-10-01 03:35:00|151302|151007.7|151188.7|150947.8|151331.1|151042.5|151172.4|150934.6|420
1633059600000|2021-10-01 03:40:00|151206.9|150944.8|151228|150960.1|151297.8|151048|151173.6|150939.1|419
1633059900000|2021-10-01 03:45:00|151222.2|150960.4|151167|150916.5|151251.9|150995|151073.2|150890.9|426
1633060200000|2021-10-01 03:50:00|151162.5|150923.1|151156.8|150890.9|151207.1|150948.3|151078.3|150864.1|408
1633060500000|2021-10-01 03:55:00|151154.5|150894.9|151130.6|150888|151188.8|150916.5|151096.2|150855.4|345
1633060800000|2021-10-01 04:00:00|151139.7|150881.7|151171.1|150885.8|151185.7|150934|151085.9|150845.6|332
1633061100000|2021-10-01 04:05:00|151182.3|150887.8|151108.5|150880.2|151182.3|150917.5|151092.3|150866.3|355
1633061400000|2021-10-01 04:10:00|151152.4|150895.9|151197.2|150956.4|151268.3|151003.6|151108.6|150860.6|373
1633061700000|2021-10-01 04:15:00|151197.9|150956|151204.3|150966.8|151264.5|151032.4|151162.4|150920.6|337
1633062000000|2021-10-01 04:20:00|151193.9|150965.5|151196.9|150971.3|151256.9|151033.1|151135.5|150930.7|283
1633062300000|2021-10-01 04:25:00|151202.9|150963.2|151277.7|151022.4|151308.4|151038|151132.9|150925.3|313
1633062600000|2021-10-01 04:30:00|151315.8|151015.8|151331.6|151201.6|151405.3|151216.3|151200.9|151009.2|415
1633062900000|2021-10-01 04:35:00|151332.6|151202.6|151334.9|151204.9|151389.2|151211.7|151325.5|151150|255
1633063200000|2021-10-01 04:40:00|151336.4|151206.4|151365.9|151164.6|151394.7|151234.4|151319.8|151161.3|272
1633063500000|2021-10-01 04:45:00|151330.5|151200.5|151322.6|151192.6|151395.3|151221.5|151314.8|151140.9|279
1633063800000|2021-10-01 04:50:00|151324.8|151194.8|151352.8|151151.8|151384.3|151212.9|151307.7|151127.1|237
1633064100000|2021-10-01 04:55:00|151312.7|151182.7|151317.6|151187.6|151408.6|151200.1|151280.8|151110.9|286
1633064400000|2021-10-01 05:00:00|151318.2|151188.2|151229.6|151099.6|151365.2|151195.1|151222.7|151092.7|919
1633064700000|2021-10-01 05:05:00|151229.9|151099.9|151335.2|151205.2|151369.7|151215|151221.7|151091.7|861
1633065000000|2021-10-01 05:10:00|151339.3|151209.3|151302.5|151172.5|151407|151232.2|151280.7|151150.7|874
1633065300000|2021-10-01 05:15:00|151301.3|151171.3|151271.1|151141.1|151364.2|151189.2|151253.9|151115.4|985
1633065600000|2021-10-01 05:20:00|151272.6|151142.6|151271.2|151141.2|151342|151168.9|151244.8|151114.8|832
1633065900000|2021-10-01 05:25:00|151271.9|151141.9|151300.5|151170.5|151338.5|151179|151256.3|151113|990
1633066200000|2021-10-01 05:30:00|151307.2|151177.2|151336.4|151206.4|151356|151226|151280.2|151137.7|965
1633066500000|2021-10-01 05:35:00|151335.9|151205.9|151294|151164|151385|151227.6|151279.9|151136.2|1067
1633066800000|2021-10-01 05:40:00|151297.5|151167.5|151384.6|151254.6|151408.4|151278.4|151282.7|151152.7|813
1633067100000|2021-10-01 05:45:00|151383.1|151253.1|151317.2|151187.2|151388.8|151258.8|151285.1|151155.1|816
1633067400000|2021-10-01 05:50:00|151317.8|151187.8|151360|151230|151365.8|151235.8|151278.6|151148.6|733
1633067700000|2021-10-01 05:55:00|151360.8|151230.8|151364.3|151234.3|151415|151270.9|151349.7|151207|492
1633068000000|2021-10-01 06:00:00|151357.6|151227.6|151157.9|151027.9|151372.5|151242.5|151150.2|151020.2|762
1633068300000|2021-10-01 06:05:00|151157.8|151027.8|151093.5|150963.5|151177.7|151047.7|151039.3|150909.3|768
1633068600000|2021-10-01 06:10:00|151089.8|150959.8|151094.8|150964.8|151109|150979|151012.5|150882.5|708
1633068900000|2021-10-01 06:15:00|151095.5|150965.5|151379.4|151249.4|151409.7|151279.7|151095.5|150965.5|794
1633069200000|2021-10-01 06:20:00|151379.7|151249.7|151447.4|151317.4|151538|151408|151379.7|151249.7|646
1633069500000|2021-10-01 06:25:00|151447.7|151317.7|151313.8|151183.8|151542.5|151412.5|151306.1|151176.1|656
1633069800000|2021-10-01 06:30:00|151318.3|151188.3|151326|151196|151428.6|151298.6|151302.3|151177.8|690
1633070100000|2021-10-01 06:35:00|151325.3|151195.3|151260.3|151130.3|151325.3|151213.7|151218.8|151112.2|745
1633070400000|2021-10-01 06:40:00|151262.1|151132.1|151230.8|151140.8|151294.7|151192|151228.1|151114.5|665
1633070700000|2021-10-01 06:45:00|151231|151141|151099.6|151009.6|151273.4|151169.8|151037.4|150918.3|659
1633071000000|2021-10-01 06:50:00|151099.7|151009.7|151233.8|151143.8|151240.5|151150.5|151055.5|150954.9|642
1633071300000|2021-10-01 06:55:00|151234.8|151144.8|150992.9|150862.9|151326|151213.4|150977.9|150862.9|881
1633071600000|2021-10-01 07:00:00|150997.5|150867.5|150802|150712|151130|151000|150708.1|150584.4|960
1633071900000|2021-10-01 07:05:00|150805.3|150715.3|150705.6|150615.6|150896.2|150766.2|150656.2|150526.2|949
1633072200000|2021-10-01 07:10:00|150704.6|150614.6|150880.9|150750.9|150917.5|150805|150697.2|150596.8|876
1633072500000|2021-10-01 07:15:00|150875.7|150745.7|150804.5|150714.5|150983.7|150872|150797.3|150691.8|969
1633072800000|2021-10-01 07:20:00|150804.8|150714.8|150715.9|150625.9|150867.2|150756.7|150687.3|150597.3|865
1633073100000|2021-10-01 07:25:00|150716.8|150626.8|150281.6|150191.6|150716.8|150626.8|150278.5|150182.1|880
1633073400000|2021-10-01 07:30:00|150280.9|150190.9|150566.2|150436.2|150586.7|150456.7|150244|150132.4|1067
1633073700000|2021-10-01 07:35:00|150566.1|150436.1|150548.6|150458.6|150591.4|150476.6|150536|150421.4|903
1633074000000|2021-10-01 07:40:00|150548.5|150458.5|150490|150360|150591.4|150484.2|150461.3|150338.5|878
1633074300000|2021-10-01 07:45:00|150496.4|150366.4|150202.3|150112.3|150496.4|150378|150188|150092|657
1633074600000|2021-10-01 07:50:00|150202.8|150112.8|150195.3|150065.3|150239.2|150149.2|150101.4|150011.4|816
1633074900000|2021-10-01 07:55:00|150196|150066|150103.7|150013.7|150224.4|150120.5|150073.9|149970.4|868
1633075200000|2021-10-01 08:00:00|150132.7|150002.7|150128.9|150038.9|150153.6|150041.1|150093.4|149985.7|933
1633075500000|2021-10-01 08:05:00|150126.8|150036.8|150226.9|150136.9|150293.1|150163.1|150094.5|150002.1|797
1633075800000|2021-10-01 08:10:00|150225.5|150135.5|150213.6|150123.6|150320.3|150230.3|150180.8|150074|869
1633076100000|2021-10-01 08:15:00|150214.9|150124.9|150343.9|150253.9|150372.4|150282.4|150188.6|150098.6|817
1633076400000|2021-10-01 08:20:00|150336|150246|150381.5|150291.5|150461.3|150354.2|150298.7|150189.2|766
1633076700000|2021-10-01 08:25:00|150380.5|150290.5|150387.6|150297.6|150475.1|150385.1|150378.1|150283.3|645
1633077000000|2021-10-01 08:30:00|150386.3|150296.3|150239.8|150109.8|150399.4|150309.4|150131.1|150031.5|819
1633077300000|2021-10-01 08:35:00|150240.9|150110.9|150132.7|150042.7|150242.9|150133.2|150131.9|150040.8|773
1633077600000|2021-10-01 08:40:00|150132.3|150042.3|150002.5|149872.5|150134.3|150044.3|149964.1|149853.3|776
1633077900000|2021-10-01 08:45:00|150002|149872|149826.8|149736.8|150003|149893.1|149768.4|149672.4|894
1633078200000|2021-10-01 08:50:00|149827.3|149737.3|149632.1|149502.1|149855.5|149765.5|149595.4|149497.5|767
1633078500000|2021-10-01 08:55:00|149630.9|149500.9|149864.7|149734.7|149917|149787|149612.1|149500.9|763
1633078800000|2021-10-01 09:00:00|149861.9|149731.9|149753.3|149663.3|150032.1|149902.1|149752.8|149650.1|793
1633079100000|2021-10-01 09:05:00|149753.2|149663.2|149822.8|149732.8|149907.9|149800.7|149749.7|149655.4|815
1633079400000|2021-10-01 09:10:00|149823.4|149733.4|149858.1|149768.1|149884.5|149794.5|149816|149726|764
1633079700000|2021-10-01 09:15:00|149858.8|149768.8|149764.5|149674.5|149861.6|149771.6|149745.5|149655.5|747
1633080000000|2021-10-01 09:20:00|149764.8|149674.8|149772.5|149682.5|149795.7|149705.7|149723|149633|789
1633080300000|2021-10-01 09:25:00|149771.6|149681.6|149845.4|149755.4|149854.8|149764.8|149741.2|149651.2|708
1633080600000|2021-10-01 09:30:00|149845.9|149755.9|149929.4|149839.4|150042.3|149947.3|149772.4|149682.4|769
1633080900000|2021-10-01 09:35:00|149928.5|149838.5|150076.7|149986.7|150109.9|150005.2|149928.5|149828.5|698
1633081200000|2021-10-01 09:40:00|150078.3|149988.3|150049.5|149959.5|150167.8|150056.3|150044.4|149954.4|731
1633081500000|2021-10-01 09:45:00|150051.1|149961.1|149992.4|149902.4|150065.3|149975.3|149974.2|149884.2|675
1633081800000|2021-10-01 09:50:00|149996.5|149906.5|150221.4|150131.4|150250.6|150160.6|149996.5|149906.5|789
1633082100000|2021-10-01 09:55:00|150219.4|150129.4|150168.9|150078.9|150224.5|150134.5|150141|150051|653
1633082400000|2021-10-01 10:00:00|150169|150079|150159.1|150069.1|150195.8|150105.8|150095.4|150005.4|736
1633082700000|2021-10-01 10:05:00|150159.2|150069.2|150201.3|150111.3|150274.5|150184.5|150145.5|150055.5|694
1633083000000|2021-10-01 10:10:00|150201.2|150111.2|150072.2|149982.2|150290.1|150200.1|150071|149981|839
1633083300000|2021-10-01 10:15:00|150074.3|149984.3|150014.5|149924.5|150088.3|149984.3|149983|149893|762
1633083600000|2021-10-01 10:20:00|150015|149925|150112.3|150022.3|150113|150023|149981.6|149891.6|843
1633083900000|2021-10-01 10:25:00|150112.1|150022.1|150126.5|150036.5|150214.2|150124.2|150110.4|150020.4|809
1633084200000|2021-10-01 10:30:00|150126.9|150036.9|150048.5|149958.5|150130.5|150040.5|150039.8|149949.8|834
1633084500000|2021-10-01 10:35:00|150051|149961|150188.1|150098.1|150189.2|150099.2|150046.1|149956.1|772
1633084800000|2021-10-01 10:40:00|150177.6|150087.6|150285.7|150195.7|150304|150214|150168.1|150078.1|761
1633085100000|2021-10-01 10:45:00|150278.3|150188.3|150256.7|150166.7|150287.5|150197.5|150243.9|150153.9|664
1633085400000|2021-10-01 10:50:00|150256.3|150166.3|150254.9|150164.9|150280.5|150190.5|150145.2|150055.2|697
1633085700000|2021-10-01 10:55:00|150275|150185|150380.4|150290.4|150386.5|150296.5|150235.3|150145.3|665
1633086000000|2021-10-01 11:00:00|150379.8|150289.8|150239.5|150149.5|150379.8|150289.8|150228.3|150138.3|636
1633086300000|2021-10-01 11:05:00|150238.4|150148.4|149982.2|149892.2|150241.8|150151.8|149982.2|149892.2|698
1633086600000|2021-10-01 11:10:00|149982.1|149892.1|149866.9|149776.9|150003.9|149913.9|149837.7|149747.7|733
1633086900000|2021-10-01 11:15:00|149867.6|149777.6|149958.2|149868.2|149995|149905|149857.4|149767.4|735
1633087200000|2021-10-01 11:20:00|149958.4|149868.4|149722.3|149632.3|149961.9|149871.9|149708.2|149618.2|773
1633087500000|2021-10-01 11:25:00|149722.4|149632.4|149822.2|149732.2|149837.4|149747.4|149721.2|149631.2|888
1633087800000|2021-10-01 11:30:00|149822.6|149732.6|149894.2|149804.2|149957.5|149867.5|149815|149725|823
1633088100000|2021-10-01 11:35:00|149894.4|149804.4|149820.1|149730.1|149926.3|149836.3|149768.2|149678.2|911
1633088400000|2021-10-01 11:40:00|149820|149730|149830.6|149740.6|149843.4|149753.4|149666|149576|921
1633088700000|2021-10-01 11:45:00|149821.1|149731.1|149816|149726|149875.3|149785.3|149754.2|149664.2|890
1633089000000|2021-10-01 11:50:00|149817.1|149727.1|149822.6|149732.6|149879.3|149789.3|149763|149673|874
1633089300000|2021-10-01 11:55:00|149819.9|149729.9|149703.9|149613.9|149902.6|149812.6|149664.7|149574.7|875
1633089600000|2021-10-01 12:00:00|149698.6|149608.6|149622.7|149532.7|149698.6|149608.6|149526.8|149436.8|935
1633089900000|2021-10-01 12:05:00|149622.8|149532.8|149613.2|149523.2|149675|149578.5|149505.9|149415.9|910
1633090200000|2021-10-01 12:10:00|149613.1|149523.1|149587.1|149497.1|149696.3|149606.3|149569.5|149479.5|971
1633090500000|2021-10-01 12:15:00|149578.7|149488.7|149578.7|149488.7|149617.1|149527.1|149500.1|149410.1|891
1633090800000|2021-10-01 12:20:00|149577.6|149487.6|149532.8|149442.8|149645.8|149545.6|149521.2|149431.2|867
1633091100000|2021-10-01 12:25:00|149531.5|149441.5|149515.7|149385.7|149559.1|149461.7|149462.1|149372.1|851
1633091400000|2021-10-01 12:30:00|149512.4|149382.4|149544.9|149454.9|149569.9|149479.9|149408.1|149318.1|897
1633091700000|2021-10-01 12:35:00|149547.2|149457.2|149730.1|149640.1|149731.4|149641.4|149547.2|149455.5|915
1633092000000|2021-10-01 12:40:00|149731.1|149641.1|149685|149595|149816.2|149726.2|149608.9|149518.9|917
1633092300000|2021-10-01 12:45:00|149686.3|149596.3|149760.6|149670.6|149762.9|149672.9|149649.7|149559.7|969
1633092600000|2021-10-01 12:50:00|149760|149670|149732.1|149642.1|149816.5|149726.5|149718.8|149628.8|949
1633092900000|2021-10-01 12:55:00|149735.5|149645.5|149545|149455|149745.6|149655.6|149510.4|149419.5|954
1633093200000|2021-10-01 13:00:00|149527.2|149437.2|149548.4|149458.4|149575.7|149485.7|149380.5|149290.5|870
1633093500000|2021-10-01 13:05:00|149548.2|149458.2|149669.2|149579.2|149670.5|149580.5|149483|149393|943
1633093800000|2021-10-01 13:10:00|149665.1|149575.1|149470.1|149380.1|149665.1|149575.1|149427.8|149337.8|950
1633094100000|2021-10-01 13:15:00|149470|149380|149396|149306|149477.5|149387.5|149219.7|149114.4|917
1633094400000|2021-10-01 13:20:00|149399.5|149309.5|149347|149257|149435.6|149345.6|149265.9|149175.9|942
1633094700000|2021-10-01 13:25:00|149347.9|149257.9|149252.5|149162.5|149378.5|149288.5|149178.5|149088.5|1006
1633095000000|2021-10-01 13:30:00|149253.8|149163.8|149139.9|149049.9|149258.8|149168.8|149025.7|148935.7|1055
1633095300000|2021-10-01 13:35:00|149139.8|149049.8|149361.4|149271.4|149400.1|149310.1|149107.4|149017.4|1009
1633095600000|2021-10-01 13:40:00|149362.4|149272.4|149405.1|149275.1|149429.8|149326|149308.3|149218.3|1012
1633095900000|2021-10-01 13:45:00|149406|149276|149444.4|149354.4|149459.6|149369.6|149320.9|149230.9|996
1633096200000|2021-10-01 13:50:00|149445.2|149355.2|149435.1|149345.1|149506.5|149416.5|149358.3|149268.3|938
1633096500000|2021-10-01 13:55:00|149435.2|149345.2|149300.2|149170.2|149436.4|149346.4|149272.3|149143.9|853
1633096800000|2021-10-01 14:00:00|149301.2|149171.2|149371.2|149281.2|149600.7|149348.8|149213.8|149123.8|1064
1633097100000|2021-10-01 14:05:00|149363.8|149273.8|149131.8|149041.8|149371.6|149273.8|149062.5|148972.5|1044
1633097400000|2021-10-01 14:10:00|149127.4|149037.4|148949.2|148859.2|149209.9|149119.9|148912.2|148822.2|1042
1633097700000|2021-10-01 14:15:00|148949|148859|149090.3|149000.3|149188.6|149086.7|148945.3|148853.1|969
1633098000000|2021-10-01 14:20:00|149091|149001|149268.5|149178.5|149297.8|149207.8|149038.3|148945.2|996
1633098300000|2021-10-01 14:25:00|149268.1|149178.1|148962.1|148832.1|149270.5|149180.5|148914|148822.7|1018
1633098600000|2021-10-01 14:30:00|148960.2|148830.2|148846.7|148756.7|149013.6|148908.9|148810.6|148720.6|979
1633098900000|2021-10-01 14:35:00|148851.7|148761.7|148921.5|148831.5|148948.7|148858.7|148824.8|148734.8|969
1633099200000|2021-10-01 14:40:00|148921.7|148831.7|149041|148951|149056|148957.2|148829|148739|913
1633099500000|2021-10-01 14:45:00|149041.2|148951.2|148934.1|148844.1|149047.2|148957.2|148888.1|148798.1|1022
1633099800000|2021-10-01 14:50:00|148933.5|148843.5|148934.6|148844.6|148999.8|148891.7|148830.5|148740.5|1000
1633100100000|2021-10-01 14:55:00|148935.7|148845.7|148949.5|148859.5|149021.4|148931.4|148886.3|148796.3|912
1633100400000|2021-10-01 15:00:00|148948.5|148858.5|148954.3|148864.3|148987.5|148897.5|148861.1|148771.1|982
1633100700000|2021-10-01 15:05:00|148954.8|148864.8|149201.6|149111.6|149205.1|149114.4|148941.7|148851.7|980
1633101000000|2021-10-01 15:10:00|149190.9|149100.9|148956.1|148826.1|149205.1|149115.1|148890.3|148760.3|1030
1633101300000|2021-10-01 15:15:00|148957.3|148827.3|148887.6|148797.6|149027.2|148932.3|148885.1|148772.3|950
1633101600000|2021-10-01 15:20:00|148871.5|148781.5|148907.2|148817.2|148923.3|148832.2|148785.8|148695.8|908
1633101900000|2021-10-01 15:25:00|148908.4|148818.4|148975.7|148845.7|148979.6|148849.6|148803.6|148696.5|929
1633102200000|2021-10-01 15:30:00|148975.5|148845.5|148681|148551|148976.3|148846.3|148653.1|148523.1|953
1633102500000|2021-10-01 15:35:00|148684|148554|148715.1|148625.1|148794.4|148670.2|148635|148530.2|849
1633102800000|2021-10-01 15:40:00|148714.4|148624.4|148635|148505|148724.8|148624.5|148568.3|148463.7|827
1633103100000|2021-10-01 15:45:00|148635.8|148505.8|148668.1|148538.1|148696.1|148566.1|148586.7|148489.4|800
1633103400000|2021-10-01 15:50:00|148671.1|148541.1|148618.5|148528.5|148736.4|148638.6|148607.9|148502.8|891
1633103700000|2021-10-01 15:55:00|148616.3|148526.3|148812.2|148682.2|148873.7|148743.7|148614.8|148524.8|931
1633104000000|2021-10-01 16:00:00|148812.3|148682.3|148780.6|148650.6|148820|148699|148735.9|148624.4|841
1633104300000|2021-10-01 16:05:00|148780.1|148650.1|148804.5|148674.5|148834.6|148725.1|148728.1|148631.2|717
1633104600000|2021-10-01 16:10:00|148805.2|148675.2|148856.8|148726.8|148880.6|148750.6|148799.4|148672.8|759
1633104900000|2021-10-01 16:15:00|148857.3|148727.3|148916.9|148826.9|148969|148871.6|148835.5|148716.1|810
1633105200000|2021-10-01 16:20:00|148919.2|148829.2|148843.6|148713.6|148953.1|148848.4|148808.5|148689.7|602
1633105500000|2021-10-01 16:25:00|148843.7|148713.7|148841.9|148711.9|148909.6|148788.5|148817.1|148698.1|702
1633105800000|2021-10-01 16:30:00|148841.3|148711.3|148940.1|148810.1|148943.4|148834|148830|148708.4|685
1633106100000|2021-10-01 16:35:00|148940.7|148810.7|148912.9|148822.9|148964.7|148859.8|148888.6|148795.6|653
1633106400000|2021-10-01 16:40:00|148912.3|148822.3|148807.3|148717.3|148916|148826|148766.5|148643.2|717
1633106700000|2021-10-01 16:45:00|148807.5|148717.5|148712.6|148622.6|148823.5|148718.5|148680.2|148582.5|690
1633107000000|2021-10-01 16:50:00|148711.7|148621.7|148722.3|148592.3|148790.2|148669.3|148651.5|148533.8|811
1633107300000|2021-10-01 16:55:00|148723|148593|148770|148640|148792.2|148662.2|148650.8|148545.1|809
1633107600000|2021-10-01 17:00:00|148770.1|148640.1|148794.3|148664.3|148822.5|148706.1|148747.6|148635.6|860
1633107900000|2021-10-01 17:05:00|148794.2|148664.2|148667.7|148537.7|148794.6|148687.2|148654.7|148537.7|671
1633108200000|2021-10-01 17:10:00|148664.3|148534.3|148656.6|148526.6|148673.4|148564.3|148631.1|148521.5|683
1633108500000|2021-10-01 17:15:00|148656.3|148526.3|148655.7|148525.7|148670.1|148564.9|148616|148503|737
1633108800000|2021-10-01 17:20:00|148655.8|148525.8|148639.7|148509.7|148657.5|148538|148568.9|148461.4|617
1633109100000|2021-10-01 17:25:00|148618.8|148528.8|148677.2|148547.2|148687.7|148567.9|148596.1|148485.4|648
1633109400000|2021-10-01 17:30:00|148676.5|148546.5|148643.7|148513.7|148690.2|148578|148605.1|148494.8|641
1633109700000|2021-10-01 17:35:00|148644.3|148514.3|148690.9|148560.9|148692|148572.9|148618.7|148506.1|638
1633110000000|2021-10-01 17:40:00|148691.1|148561.1|148709.2|148579.2|148712.8|148593.5|148664|148553.3|598
1633110300000|2021-10-01 17:45:00|148709.9|148579.9|148630.9|148500.9|148720.6|148609.7|148621.9|148491.9|608
1633110600000|2021-10-01 17:50:00|148631.2|148501.2|148635.8|148505.8|148658.3|148546.5|148597.8|148481.2|553
1633110900000|2021-10-01 17:55:00|148634|148504|148665.2|148535.2|148709.4|148581.1|148626.1|148503.5|579
1633111200000|2021-10-01 18:00:00|148665.8|148535.8|148632.6|148502.6|148674.5|148557.3|148616.3|148486.3|550
1633111500000|2021-10-01 18:05:00|148633.6|148503.6|148668.4|148538.4|148685.9|148574|148628.2|148498.2|552
1633111800000|2021-10-01 18:10:00|148668|148538|148619.9|148489.9|148671.6|148541.6|148595.8|148478.6|511
1633112100000|2021-10-01 18:15:00|148621.5|148491.5|148620.9|148490.9|148624.2|148494.2|148595.9|148465.9|563
1633112400000|2021-10-01 18:20:00|148621.3|148491.3|148570.4|148440.4|148626.1|148496.1|148543|148413|405
1633112700000|2021-10-01 18:25:00|148570.9|148440.9|148634|148504|148635.4|148505.4|148545.5|148430.1|486
1633113000000|2021-10-01 18:30:00|148634.1|148504.1|148638.7|148508.7|148652.2|148532.6|148616.5|148495.6|422
1633113300000|2021-10-01 18:35:00|148644.6|148514.6|148676.9|148546.9|148685.3|148555.3|148637.6|148507.6|404
1633113600000|2021-10-01 18:40:00|148676.2|148546.2|148715.6|148585.6|148719.2|148589.2|148675|148545|431
1633113900000|2021-10-01 18:45:00|148715.7|148585.7|148621.3|148491.3|148718.3|148588.3|148601.5|148480.4|423
1633114200000|2021-10-01 18:50:00|148625.2|148495.2|148611.9|148481.9|148675.3|148562|148591.7|148461.7|632
1633114500000|2021-10-01 18:55:00|148613.4|148483.4|148571|148441|148615.5|148486.6|148494.5|148380.3|737
1633114800000|2021-10-01 19:00:00|148557.5|148427.5|148489.3|148359.3|148580.6|148476|148461.6|148355.1|581
1633115100000|2021-10-01 19:05:00|148490.3|148360.3|148521|148391|148522.3|148422|148459.1|148348.9|427
1633115400000|2021-10-01 19:10:00|148521.1|148391.1|148526.3|148396.3|148549.9|148419.9|148506.1|148387.7|406
1633115700000|2021-10-01 19:15:00|148526.4|148396.4|148577.4|148447.4|148640.5|148529.9|148470.4|148358.4|669
1633116000000|2021-10-01 19:20:00|148580.8|148450.8|148628.6|148498.6|148643.6|148532.1|148536.9|148427|579
1633116300000|2021-10-01 19:25:00|148636.3|148506.3|148782.4|148652.4|148789.3|148659.3|148617.8|148499.2|623
1633116600000|2021-10-01 19:30:00|148781|148651|148784.5|148654.5|148852.8|148722.8|148714.2|148604.9|492
1633116900000|2021-10-01 19:35:00|148793|148663|148835.4|148705.4|148840.8|148714.2|148761.7|148641.8|442
1633117200000|2021-10-01 19:40:00|148841.1|148711.1|148850.5|148720.5|148859.8|148756.4|148825.2|148695.2|450
1633117500000|2021-10-01 19:45:00|148850.3|148720.3|148931.7|148801.7|148944.7|148819.7|148848.9|148718.9|545
1633117800000|2021-10-01 19:50:00|148931.9|148801.9|148822.5|148692.5|148974.2|148844.2|148822.5|148692.5|582
1633118100000|2021-10-01 19:55:00|148823.8|148693.8|148835|148705|148884.3|148754.3|148810.8|148693.8|634
1633118400000|2021-10-01 20:00:00|148835.6|148705.6|148881|148751|148886.5|148756.5|148788.6|148681.7|444
1633118700000|2021-10-01 20:05:00|148868.4|148738.4|148871.6|148741.6|148888|148758|148825.2|148695.2|314
1633119000000|2021-10-01 20:10:00|148877.1|148747.1|148920.3|148790.3|148923.2|148803.5|148850|148730|280
1633119300000|2021-10-01 20:15:00|148924|148794|148766.1|148636.1|148953|148823|148752.3|148622.3|416
1633119600000|2021-10-01 20:20:00|148773.2|148643.2|148902.4|148772.4|148910.3|148780.3|148758.2|148628.2|256
1633119900000|2021-10-01 20:25:00|148905.9|148775.9|148876.1|148746.1|148917.5|148787.5|148781.5|148651.5|281
1633120200000|2021-10-01 20:30:00|148823.4|148693.4|148879.2|148749.2|148906.6|148776.6|148765.1|148635.1|307
1633120500000|2021-10-01 20:35:00|148892.9|148762.9|148908.5|148778.5|148918.5|148788.5|148863.4|148733.4|422
1633120800000|2021-10-01 20:40:00|148907.5|148777.5|148803.9|148673.9|148912.2|148782.2|148800.2|148670.2|138
1633121100000|2021-10-01 20:45:00|148804.5|148674.5|148908.7|148778.7|149032|148824.3|148788.1|148621.9|350
1633121400000|2021-10-01 20:50:00|148898|148768|149000.4|148700.4|149044.3|148805|148891.4|148666.6|177
1633121700000|2021-10-01 20:55:00|149008.3|148708.3|149050.4|148750.4|149053.3|148753.3|148964.1|148665.9|128
1633291200000|2021-10-03 20:00:00|148830.5|148475.5|148830.5|148475.5|148832.1|148477.1|148830.5|148475.5|5
1633291500000|2021-10-03 20:05:00|148830.6|148475.6|148830.5|148475.5|148830.6|148475.6|148830.5|148475.5|2
1633292400000|2021-10-03 20:20:00|148830.6|148475.6|148830.5|148475.5|148830.6|148475.6|148830.5|148475.5|2
1633292700000|2021-10-03 20:25:00|148832.1|148477.1|148857.1|148502.1|148895.1|148540.1|148830.5|148475.5|8
1633293000000|2021-10-03 20:30:00|148868.5|148513.5|148849.8|148500.2|148868.5|148513.5|148849.8|148497.1|11
1633293600000|2021-10-03 20:40:00|148850.9|148495.9|148850.9|148495.9|148850.9|148495.9|148850.9|148495.9|1
1633293900000|2021-10-03 20:45:00|148849.8|148500.2|148863|148508|148903.6|148548.6|148822.6|148467.6|11
1633294200000|2021-10-03 20:50:00|148933.5|148578.5|148920.1|148565.1|148957.5|148602.5|148858.5|148503.5|25
1633294500000|2021-10-03 20:55:00|148895.9|148540.9|148894.5|148539.5|148936.9|148581.9|148865.1|148510.1|37
1633294800000|2021-10-03 21:00:00|148948.7|148593.7|148932.9|148577.9|149007|148652|148830|148475|26
1633295100000|2021-10-03 21:05:00|148927.6|148572.6|148934|148579|148986.3|148631.3|148846.5|148491.5|53
1633295400000|2021-10-03 21:10:00|148874.6|148519.6|148907|148552|148953.7|148598.7|148857|148502|69
1633295700000|2021-10-03 21:15:00|148895.9|148540.9|148887.7|148532.7|148979.6|148624.6|148877.1|148522.1|70
1633296000000|2021-10-03 21:20:00|148940.9|148585.9|148939.4|148584.4|148995.6|148640.6|148868.8|148513.8|120
1633296300000|2021-10-03 21:25:00|148950.3|148595.3|148902.7|148547.7|149000.2|148645.2|148878.3|148523.3|76
1633296600000|2021-10-03 21:30:00|148921.6|148566.6|148932.2|148577.2|148934.3|148579.3|148866.2|148511.2|182
1633296900000|2021-10-03 21:35:00|148924.8|148569.8|148902.9|148547.9|148937.6|148582.6|148866.5|148511.5|86
1633297200000|2021-10-03 21:40:00|148903.5|148548.5|148898.5|148543.5|148937.3|148582.3|148883.7|148528.7|60
1633297500000|2021-10-03 21:45:00|148933.9|148578.9|148895.4|148595.4|148934.9|148602.2|148853.4|148531.7|84
1633297800000|2021-10-03 21:50:00|148879.2|148579.2|148870.7|148570.7|148907.4|148607.4|148853.3|148553.3|85
1633298100000|2021-10-03 21:55:00|148898.3|148598.3|148868.5|148568.5|148907.4|148607.4|148850|148550|75
1633298400000|2021-10-03 22:00:00|148857.4|148557.4|148854.1|148554.1|148899.9|148599.9|148845|148545|209
1633298700000|2021-10-03 22:05:00|148856.7|148556.7|148869.8|148569.8|148898.4|148598.4|148839.6|148539.6|156
1633299000000|2021-10-03 22:10:00|148869.7|148569.7|148856.7|148556.7|148909.4|148609.4|148830.6|148530.6|165
1633299300000|2021-10-03 22:15:00|148850.1|148557.4|148834.9|148575.6|148908.9|148632.3|148733|148506.8|467
1633299600000|2021-10-03 22:20:00|148855.1|148555.1|148830|148530|148870.7|148570.7|148623.2|148406.3|479
1633299900000|2021-10-03 22:25:00|148830.4|148530.4|148812.6|148512.6|148875.5|148618|148731|148487.2|443
1633300200000|2021-10-03 22:30:00|148812.7|148522.3|148806.6|148506.6|148864.5|148618|148694.7|148418|493
1633300500000|2021-10-03 22:35:00|148809.5|148509.5|148833|148533|148879.5|148587.4|148717.4|148483.2|566
1633300800000|2021-10-03 22:40:00|148833.4|148533.4|148775.6|148503.6|148844.1|148567.3|148681|148459.9|369
1633301100000|2021-10-03 22:45:00|148810.1|148510.1|148824.7|148524.7|148852.5|148552.5|148679.6|148428.3|502
1633301400000|2021-10-03 22:50:00|148829|148529|148808.2|148508.2|148846.5|148558|148679.5|148426.4|383
1633301700000|2021-10-03 22:55:00|148815.4|148515.4|148800|148500|148850|148581.9|148674.9|148427.5|265
1633302000000|2021-10-03 23:00:00|148806.1|148506.1|148785.7|148485.7|148840.1|148540.1|148681.2|148428|719
1633302300000|2021-10-03 23:05:00|148790.6|148490.6|148735|148435|148816.2|148516.2|148705.8|148431.1|587
1633302600000|2021-10-03 23:10:00|148737.4|148437.4|148792.5|148492.5|148904.4|148604.4|148705.7|148436.5|793
1633302900000|2021-10-03 23:15:00|148785|148485|148768.4|148468.4|148819.9|148540.2|148652|148416.6|787
1633303200000|2021-10-03 23:20:00|148783.4|148483.4|148732|148432|148815.3|148515.3|148631|148379.8|579
1633303500000|2021-10-03 23:25:00|148733.9|148433.9|148736.1|148436.1|148830.6|148530.6|148586|148372.2|547
1633303800000|2021-10-03 23:30:00|148730.6|148430.6|148774.7|148474.7|148882.7|148582.7|148656.1|148413.4|842
1633304100000|2021-10-03 23:35:00|148775.6|148475.6|148742.4|148442.4|148861.4|148561.4|148600.9|148394.6|914
1633304400000|2021-10-03 23:40:00|148746.3|148446.3|148812.5|148512.5|148831.9|148531.9|148638.3|148407.4|741
1633304700000|2021-10-03 23:45:00|148833|148533|148686.9|148431.9|148905.3|148625.7|148653.7|148408.8|834
1633305000000|2021-10-03 23:50:00|148675|148435.2|148724.2|148424.2|148795.1|148500.3|148614.2|148400.5|680
1633305300000|2021-10-03 23:55:00|148748.1|148448.1|148729.7|148429.7|148789.6|148527.2|148597.6|148404.9|696
1633305600000|2021-10-04 00:00:00|148749.4|148449.4|148699|148429|148809|148523.6|148668.2|148380.7|957
1633305900000|2021-10-04 00:05:00|148700.7|148400.7|148726.8|148426.8|148766|148466|148674.4|148392.5|1168
1633306200000|2021-10-04 00:10:00|148735.7|148435.7|148722.1|148422.1|148777|148477|148677.6|148384.9|1174
1633306500000|2021-10-04 00:15:00|148721.7|148421.7|148720.4|148420.4|148750.7|148450.7|148673.5|148379.9|1196
1633306800000|2021-10-04 00:20:00|148711.4|148411.4|148711.7|148411.7|148751.2|148451.2|148627.9|148382.6|889
1633307100000|2021-10-04 00:25:00|148718.4|148418.4|148689.3|148428.8|148737.5|148492|148611.7|148339.7|294
1633307400000|2021-10-04 00:30:00|148687.4|148428.5|148693.9|148476.2|148731.9|148518.9|148599|148413|267
1633307700000|2021-10-04 00:35:00|148697.6|148471.8|148726.2|148483.5|148758.9|148544.3|148661.2|148432.3|373
1633308000000|2021-10-04 00:40:00|148722.2|148472.6|148678.8|148548.8|148753.5|148560.2|148639.6|148439.7|313
1633308300000|2021-10-04 00:45:00|148682.6|148552.6|148701|148571|148748.6|148571.6|148682.6|148499.3|225
1633308600000|2021-10-04 00:50:00|148700.9|148570.9|148712.1|148582.1|148748.4|148593.4|148691.1|148520.2|218
1633308900000|2021-10-04 00:55:00|148713.4|148583.4|148860.8|148730.8|148888.8|148758.8|148706.7|148576.7|436
1633309200000|2021-10-04 01:00:00|148861.2|148731.2|148877.6|148747.6|148886.8|148756.8|148851|148721|381
1633309500000|2021-10-04 01:05:00|148875.6|148745.6|148939.8|148809.8|148957|148827|148867.2|148737.2|294
1633309800000|2021-10-04 01:10:00|148945.3|148815.3|148884|148754|148965|148833.9|148879.4|148724.3|293
1633310100000|2021-10-04 01:15:00|148885.5|148755.5|148894.4|148764.4|148953|148780.6|148861.8|148701.4|306
1633310400000|2021-10-04 01:20:00|148895.5|148765.5|148933.1|148731.2|148954.1|148776.6|148884.2|148692.3|280
1633310700000|2021-10-04 01:25:00|148899.7|148769.7|148926.9|148707.7|148951|148789.2|148870.1|148680.7|305
1633311000000|2021-10-04 01:30:00|148923.4|148713.4|148955.5|148748.6|148972.3|148787.7|148878.1|148692|268
1633311300000|2021-10-04 01:35:00|148914.8|148784.8|148930.4|148800.4|148980.4|148822|148911.8|148699|316
1633311600000|2021-10-04 01:40:00|148928.8|148798.8|148913.4|148783.4|148984.2|148822.3|148908.3|148731.1|358
1633311900000|2021-10-04 01:45:00|148914|148784|148920.7|148790.7|148977.8|148817.4|148906.9|148729.6|321
1633312200000|2021-10-04 01:50:00|148923.7|148793.7|148960.1|148830.1|148973|148836.4|148909.4|148713|504
1633312500000|2021-10-04 01:55:00|148958.7|148828.7|149229.8|148929.8|149362.8|149063.3|148950.1|148813.2|501
1633312800000|2021-10-04 02:00:00|149217.6|148921.4|149170.9|148970.5|149279.4|149033.9|149124.2|148865.5|448
1633313100000|2021-10-04 02:05:00|149140|149010|149229.2|148929.2|149297.6|149032.2|149138.9|148904.7|549
1633313400000|2021-10-04 02:10:00|149204.3|148904.3|149206|148906|149245.7|148990.3|149079.5|148876|325
1633313700000|2021-10-04 02:15:00|149221|148921|149185|148897.8|149246.6|148993.3|149086.2|148857.5|369
1633314000000|2021-10-04 02:20:00|149195.2|148895.2|149197.7|148915.9|149236|148986.8|149097.4|148856|353
1633314300000|2021-10-04 02:25:00|149177.2|148927.4|149216.3|148916.3|149280.3|149002.9|149083.7|148871.3|388
1633314600000|2021-10-04 02:30:00|149217.1|148917.1|149224.8|149013.5|149298|149092.4|149132.8|148880.7|389
1633314900000|2021-10-04 02:35:00|149223.5|149010.7|149196.5|149066.5|149268.9|149088.7|149178.2|148975.8|471
1633315200000|2021-10-04 02:40:00|149195.2|149065.2|149197.9|149067.9|149249.1|149076.5|149156.1|148991.7|371
1633315500000|2021-10-04 02:45:00|149198.1|149068.1|149227.3|149020.8|149257.5|149091.1|149183.5|148996.8|252
1633315800000|2021-10-04 02:50:00|149223.6|149021.9|149194|149064|149268.9|149091|149187.7|148993.5|263
1633316100000|2021-10-04 02:55:00|149193.6|149063.6|149275.8|149060.5|149310.4|149133.9|149183|149008.7|356
1633316400000|2021-10-04 03:00:00|149270.1|149067.9|149256.2|149126.2|149307.1|149146.6|149239.6|149032.8|523
1633316700000|2021-10-04 03:05:00|149257.2|149127.2|149307.5|149072.3|149309.2|149146.3|149247|149052.4|252
1633317000000|2021-10-04 03:10:00|149299|149086.1|149246.8|149116.8|149317.1|149143.5|149227.8|149047.4|264
1633317300000|2021-10-04 03:15:00|149245.6|149115.6|149276.2|149061.4|149286.1|149124|149214.6|149046|235
1633317600000|2021-10-04 03:20:00|149276.3|149061|149250.3|149120.3|149287.3|149123.1|149227.4|149045|249
1633317900000|2021-10-04 03:25:00|149254|149124|149239|149109|149289.5|149124|149227.1|149031.2|286
1633318200000|2021-10-04 03:30:00|149241.5|149111.5|149238.5|149108.5|149293.7|149123.5|149223.7|149053.5|277
1633318500000|2021-10-04 03:35:00|149274.6|149072.2|149241|149111|149300|149137.9|149233.9|149051|256
1633318800000|2021-10-04 03:40:00|149249.7|149119.7|149274.8|149073.7|149287.3|149123.9|149228.6|149050.2|277
1633319100000|2021-10-04 03:45:00|149233.6|149103.6|149233.7|149103.7|149291|149119.9|149222.5|149025|216
1633319400000|2021-10-04 03:50:00|149234.1|149104.1|149242.1|149112.1|149304.1|149124.7|149219.4|149025.1|299
1633319700000|2021-10-04 03:55:00|149238|149108|149257.1|149127.1|149316.2|149140.4|149187.7|149035.3|286
1633320000000|2021-10-04 04:00:00|149256.6|149126.6|149318|149094.2|149330.5|149144.3|149249.5|149057.1|279
1633320300000|2021-10-04 04:05:00|149316.1|149099.5|149263|149133|149344.3|149149.9|149250.7|149041|618
1633320600000|2021-10-04 04:10:00|149263.2|149133.2|149260.5|149130.5|149324.3|149146.5|149255|149073|827
1633320900000|2021-10-04 04:15:00|149259.9|149129.9|149261.1|149131.1|149301.4|149136.9|149253|149071.4|752
1633321200000|2021-10-04 04:20:00|149254.6|149124.6|149274.5|149144.5|149322.9|149154.1|149231.8|149067|362
1633321500000|2021-10-04 04:25:00|149315|149107.6|149248.5|149118.5|149320.4|149148.6|149225|149075.6|270
1633321800000|2021-10-04 04:30:00|149246.2|149116.2|149213.3|149083.3|149295.7|149134.5|149207.3|149072.2|236
1633322100000|2021-10-04 04:35:00|149212.4|149082.4|149202.5|149072.5|149239.6|149109.6|149202.5|149072.5|258
1633322400000|2021-10-04 04:40:00|149203.4|149073.4|149208.1|149078.1|149225|149095|149195.4|149065.4|245
1633322700000|2021-10-04 04:45:00|149203.2|149073.2|149210.1|149080.1|149221.2|149091.2|149190.8|149060.8|351
1633323000000|2021-10-04 04:50:00|149212.4|149082.4|149201.5|149071.5|149216.5|149086.5|149188.3|149058.3|312
1633323300000|2021-10-04 04:55:00|149198.9|149068.9|149182.6|149052.6|149222.9|149092.9|149169|149039|248
1633323600000|2021-10-04 05:00:00|149188.7|149058.7|149147.3|149017.3|149192.7|149062.7|149107.9|148977.9|582
1633323900000|2021-10-04 05:05:00|149148.4|149018.4|149048.7|148918.7|149148.4|149018.4|149032.1|148902.1|458
1633324200000|2021-10-04 05:10:00|149049.7|148919.7|149032.6|148902.6|149063.3|148933.3|149027.8|148897.8|469
1633324500000|2021-10-04 05:15:00|149032.4|148902.4|148964.5|148834.5|149037|148907|148938.9|148808.9|567
1633324800000|2021-10-04 05:20:00|148964.1|148834.1|149021.7|148891.7|149026.5|148896.5|148956.2|148826.2|411
1633325100000|2021-10-04 05:25:00|149021.6|148891.6|149029|148899|149060.2|148930.2|149017.6|148887.6|447
1633325400000|2021-10-04 05:30:00|149025.4|148895.4|149042.1|148912.1|149057.9|148927.9|149000|148870|369
1633325700000|2021-10-04 05:35:00|149036.8|148906.8|149034.5|148904.5|149052.5|148922.5|149012.4|148882.4|211
1633326000000|2021-10-04 05:40:00|149034.6|148904.6|149095.5|148965.5|149104.5|148974.5|149034.6|148904.6|393
1633326300000|2021-10-04 05:45:00|149094.2|148964.2|149141.9|149011.9|149165|149035|149091|148961|394
1633326600000|2021-10-04 05:50:00|149138.4|149008.4|149142.5|149012.5|149157.8|149027.8|149128.4|148998.4|467
1633326900000|2021-10-04 05:55:00|149140.8|149010.8|149078.4|148948.4|149154.9|149024.9|149011.3|148881.3|518
1633327200000|2021-10-04 06:00:00|149076.3|148946.3|149183.6|149053.6|149191.1|149061.1|149076.3|148946.3|756
1633327500000|2021-10-04 06:05:00|149183.2|149053.2|149247.7|149117.7|149252.3|149122.3|149174|149044|677
1633327800000|2021-10-04 06:10:00|149246.6|149116.6|149295.9|149165.9|149323|149193|149244.4|149114.4|696
1633328100000|2021-10-04 06:15:00|149293.1|149163.1|149394.9|149264.9|149417.8|149287.8|149288.9|149158.9|848
1633328400000|2021-10-04 06:20:00|149395.1|149265.1|149341.3|149211.3|149423.3|149293.3|149222.4|149092.4|664
1633328700000|2021-10-04 06:25:00|149350.4|149220.4|149103.4|148973.4|149350.4|149220.4|149103.4|148973.4|643
1633329000000|2021-10-04 06:30:00|149102.1|148972.1|149036.9|148906.9|149106.5|148976.5|149006.7|148883.9|642
1633329300000|2021-10-04 06:35:00|149037.7|148907.7|149028.2|148898.2|149040.4|148940.8|148965.5|148846.3|511
1633329600000|2021-10-04 06:40:00|149028.9|148898.9|149016.4|148926.4|149101.1|148972.6|149013.3|148894.5|666
1633329900000|2021-10-04 06:45:00|149017.9|148927.9|149192.6|149102.6|149247.1|149134.2|149017.4|148907.2|464
1633330200000|2021-10-04 06:50:00|149193.3|149103.3|149314|149224|149424|149312.8|149160.8|149070.8|591
1633330500000|2021-10-04 06:55:00|149315.5|149225.5|149307.8|149217.8|149435.3|149332.9|149277.5|149171.7|775
1633330800000|2021-10-04 07:00:00|149313.3|149223.3|149526.2|149436.2|149530.3|149439.4|149313.3|149219|832
1633331100000|2021-10-04 07:05:00|149526.7|149436.7|149464.6|149334.6|149529.9|149437.4|149433.4|149327.2|860
1633331400000|2021-10-04 07:10:00|149464.1|149334.1|149362|149272|149479.8|149349.8|149347.5|149245.4|930
1633331700000|2021-10-04 07:15:00|149362.9|149272.9|149510.7|149420.7|149525.4|149430.5|149330.8|149223.4|846
1633332000000|2021-10-04 07:20:00|149510.3|149420.3|149572|149482|149572.3|149482.3|149442.2|149348.5|750
1633332300000|2021-10-04 07:25:00|149571.1|149481.1|149644|149554|149687.7|149597.7|149566.4|149476.4|784
1633332600000|2021-10-04 07:30:00|149643.4|149553.4|149805.9|149715.9|149848.4|149719.8|149643|149553|820
1633332900000|2021-10-04 07:35:00|149806.1|149716.1|149609.6|149519.6|149810.4|149720.4|149601.5|149503.4|798
1633333200000|2021-10-04 07:40:00|149611.7|149521.7|149515.7|149425.7|149632.3|149542.3|149506.6|149409.4|790
1633333500000|2021-10-04 07:45:00|149512.2|149422.2|149515.4|149425.4|149648.6|149518.6|149471|149366.5|760
1633333800000|2021-10-04 07:50:00|149516.1|149426.1|149481.4|149391.4|149557.8|149467.8|149426.5|149336.5|786
1633334100000|2021-10-04 07:55:00|149501.1|149411.1|149438.1|149348.1|149527.8|149431.6|149414.3|149324.3|834
1633334400000|2021-10-04 08:00:00|149436.3|149346.3|149431|149341|149444|149354|149401.9|149311.9|740
1633334700000|2021-10-04 08:05:00|149429.3|149339.3|149425.4|149335.4|149441.1|149351.1|149323.9|149233.9|759
1633335000000|2021-10-04 08:10:00|149425.3|149335.3|149338.8|149248.8|149426.2|149336.2|149334.9|149225.4|616
1633335300000|2021-10-04 08:15:00|149338.6|149248.6|149427.7|149337.7|149430.8|149340.8|149267.2|149177.2|791
1633335600000|2021-10-04 08:20:00|149427.5|149337.5|149560.2|149470.2|149574.7|149484.7|149422.1|149332.1|718
1633335900000|2021-10-04 08:25:00|149561.4|149471.4|149723|149633|149738.1|149635|149537.7|149447.7|804
1633336200000|2021-10-04 08:30:00|149723.5|149633.5|149749.1|149659.1|149775.3|149685.3|149595|149505|780
1633336500000|2021-10-04 08:35:00|149749|149659|149946.9|149856.9|149960.6|149870.6|149749|149642.7|799
1633336800000|2021-10-04 08:40:00|149946.6|149856.6|149925.2|149835.2|149948.4|149858.4|149767.7|149656.2|771
1633337100000|2021-10-04 08:45:00|149920|149830|149857|149767|149970.1|149880.1|149794.5|149704.5|738
1633337400000|2021-10-04 08:50:00|149860.4|149770.4|149744.8|149654.8|149871.9|149781.9|149690.6|149600.6|779
1633337700000|2021-10-04 08:55:00|149746|149656|149618.7|149528.7|149764.7|149674.7|149574.3|149484.3|727
1633338000000|2021-10-04 09:00:00|149618.9|149528.9|149464.6|149374.6|149644.5|149554.5|149248|149158|867
1633338300000|2021-10-04 09:05:00|149458.7|149368.7|149460.9|149370.9|149515.9|149425.2|149393.9|149295.3|898
1633338600000|2021-10-04 09:10:00|149452.1|149362.1|149348.7|149258.7|149467.4|149377.4|149331.2|149241.2|863
1633338900000|2021-10-04 09:15:00|149349.8|149259.8|149416.1|149326.1|149456.1|149345.9|149330.3|149240.3|832
1633339200000|2021-10-04 09:20:00|149416.6|149326.6|149430.1|149340.1|149477.3|149387.3|149384.1|149294.1|778
1633339500000|2021-10-04 09:25:00|149429.5|149339.5|149495.1|149405.1|149529.7|149439.7|149409.4|149319.4|791
1633339800000|2021-10-04 09:30:00|149500.8|149410.8|149578.4|149488.4|149607.2|149517.2|149480.6|149390.6|783
1633340100000|2021-10-04 09:35:00|149577.5|149487.5|149540.4|149450.4|149594|149504|149466.8|149376.8|747
1633340400000|2021-10-04 09:40:00|149539.1|149449.1|149518.6|149428.6|149548.2|149458.2|149460.5|149370.5|632
1633340700000|2021-10-04 09:45:00|149521.4|149431.4|149467.2|149377.2|149551.3|149461.3|149464.9|149373.6|707
1633341000000|2021-10-04 09:50:00|149468.5|149378.5|149525.4|149435.4|149525.4|149435.4|149365.7|149275.7|815
1633341300000|2021-10-04 09:55:00|149526.1|149436.1|149462.8|149372.8|149526.1|149436.1|149438.5|149348.5|722
1633341600000|2021-10-04 10:00:00|149463.4|149373.4|149450.6|149360.6|149478.3|149388.3|149431.6|149341.6|663
1633341900000|2021-10-04 10:05:00|149450.7|149360.7|149445.1|149355.1|149531.8|149441.8|149408.7|149318.7|686
1633342200000|2021-10-04 10:10:00|149445.7|149355.7|149387.7|149297.7|149482.5|149392.5|149373.5|149283.5|750
1633342500000|2021-10-04 10:15:00|149388|149298|149373.7|149283.7|149421.6|149331.6|149341.7|149251.7|718
1633342800000|2021-10-04 10:20:00|149373.2|149283.2|149474.1|149384.1|149510.3|149420.3|149372.6|149282.6|704
1633343100000|2021-10-04 10:25:00|149473.3|149383.3|149409.8|149319.8|149512.9|149422.9|149404.1|149314.1|688
1633343400000|2021-10-04 10:30:00|149409.7|149319.7|149496.1|149406.1|149518.3|149428.3|149409.5|149319.5|768
1633343700000|2021-10-04 10:35:00|149495.5|149405.5|149564.3|149474.3|149566.4|149476.4|149475.4|149385.4|610
1633344000000|2021-10-04 10:40:00|149563.8|149473.8|149644.4|149554.4|149654.2|149564.2|149557.6|149467.6|730
1633344300000|2021-10-04 10:45:00|149644.5|149554.5|149723.8|149633.8|149749.7|149659.7|149643.7|149553.7|681
1633344600000|2021-10-04 10:50:00|149722.3|149632.3|149725.9|149635.9|149740.8|149650.8|149701.6|149611.6|776
1633344900000|2021-10-04 10:55:00|149723.8|149633.8|149552.1|149462.1|149727.1|149637.1|149529.8|149439.8|776
1633345200000|2021-10-04 11:00:00|149549|149459|149452|149362|149561.4|149471.4|149440.4|149350.4|676
1633345500000|2021-10-04 11:05:00|149452.6|149362.6|149433|149343|149486.3|149396.3|149417.8|149327.8|650
1633345800000|2021-10-04 11:10:00|149432.8|149342.8|149438.2|149348.2|149477|149387|149358.6|149268.6|676
1633346100000|2021-10-04 11:15:00|149440.6|149350.6|149349.6|149259.6|149454|149364|149317.8|149227.8|876
1633346400000|2021-10-04 11:20:00|149350.8|149260.8|149277.1|149187.1|149353.7|149263.7|149194.7|149087.7|787
1633346700000|2021-10-04 11:25:00|149277.5|149187.5|149237.5|149147.5|149305.8|149215.8|149202.7|149105.1|690
1633347000000|2021-10-04 11:30:00|149234.7|149144.7|149289.7|149199.7|149322.8|149232.8|149224.3|149134.3|646
1633347300000|2021-10-04 11:35:00|149289.6|149199.6|149122.8|149032.8|149320.1|149230.1|149118.9|149028.9|756
1633347600000|2021-10-04 11:40:00|149120.1|149030.1|149100|149010|149199.5|149109.5|149079.2|148989.2|695
1633347900000|2021-10-04 11:45:00|149100.4|149010.4|149056.7|148966.7|149115|149025|148989.8|148899.8|742
1633348200000|2021-10-04 11:50:00|149054.2|148964.2|149047|148957|149116|149026|149044.7|148954.7|776
1633348500000|2021-10-04 11:55:00|149048.1|148958.1|149056.2|148966.2|149101.8|149011.8|149010.8|148920.8|708
1633348800000|2021-10-04 12:00:00|149055.2|148965.2|149061.7|148971.7|149080.1|148990.1|149036.7|148946.7|616
1633349100000|2021-10-04 12:05:00|149061.6|148971.6|148909.9|148819.9|149062.1|148972.1|148876.4|148786.4|744
1633349400000|2021-10-04 12:10:00|148909.6|148819.6|148867|148777|148912.1|148822.1|148786.3|148696.3|859
1633349700000|2021-10-04 12:15:00|148866.8|148776.8|148908.6|148818.6|148933.2|148843.2|148841.3|148751.3|803
1633350000000|2021-10-04 12:20:00|148908.8|148818.8|149065.1|148975.1|149066.8|148976.8|148852|148762|825
1633350300000|2021-10-04 12:25:00|149070|148980|149005.5|148915.5|149070.6|148980.6|148918.5|148828.5|795
1633350600000|2021-10-04 12:30:00|149005.3|148915.3|149090.1|149000.1|149154.7|149064.7|148995.2|148905.2|736
1633350900000|2021-10-04 12:35:00|149093.3|149003.3|149046.3|148956.3|149123.2|149033.2|149022.3|148932.3|707
1633351200000|2021-10-04 12:40:00|149045.1|148955.1|148961.6|148871.6|149048.7|148958.7|148930.8|148840.8|829
1633351500000|2021-10-04 12:45:00|148964.4|148874.4|148996.5|148906.5|149017.4|148927.4|148923.9|148833.9|813
1633351800000|2021-10-04 12:50:00|148993.1|148903.1|149078.4|148988.4|149079.7|148989.7|148961.6|148871.6|830
1633352100000|2021-10-04 12:55:00|149075.5|148985.5|149229.7|149139.7|149284.5|149194.5|149067.7|148977.7|774
1633352400000|2021-10-04 13:00:00|149231|149141|149409|149319|149477.6|149387.6|149231|149141|817
1633352700000|2021-10-04 13:05:00|149411|149321|149531.5|149441.5|149554.8|149464.8|149363.7|149273.7|704
1633353000000|2021-10-04 13:10:00|149531|149441|149489.7|149399.7|149605.3|149515.3|149443.6|149353.6|736
1633353300000|2021-10-04 13:15:00|149489.6|149399.6|149545.3|149455.3|149610.8|149520.8|149484.3|149394.3|724
1633353600000|2021-10-04 13:20:00|149542.4|149452.4|149473.4|149383.4|149608.4|149518.4|149447.1|149357.1|807
1633353900000|2021-10-04 13:25:00|149473.2|149383.2|149520.7|149430.7|149545.3|149455.3|149462.9|149372.9|814
1633354200000|2021-10-04 13:30:00|149515.1|149425.1|149485.7|149395.7|149538.7|149448.7|149378.8|149288.8|1039
1633354500000|2021-10-04 13:35:00|149486.8|149396.8|149464.8|149374.8|149522.2|149432.2|149450.6|149360.6|911
1633354800000|2021-10-04 13:40:00|149484|149394|149643.8|149553.8|149674.6|149584.6|149454.9|149364.9|887
1633355100000|2021-10-04 13:45:00|149637|149547|149704.4|149614.4|149779.5|149670.6|149590.8|149500.8|959
1633355400000|2021-10-04 13:50:00|149703.2|149613.2|149727.4|149637.4|149893.1|149803.1|149701|149611|970
1633355700000|2021-10-04 13:55:00|149724.4|149634.4|149908.4|149778.4|149914.3|149801.6|149704.4|149614.4|923
1633356000000|2021-10-04 14:00:00|149913.7|149783.7|149782.7|149692.7|149918.2|149788.2|149768.2|149678.2|997
1633356300000|2021-10-04 14:05:00|149781.8|149691.8|149814.5|149724.5|149893.1|149803.1|149689|149599|887
1633356600000|2021-10-04 14:10:00|149814.6|149724.6|149931.9|149841.9|149953.1|149863.1|149784.1|149694.1|914
1633356900000|2021-10-04 14:15:00|149936.6|149846.6|149909.1|149819.1|149984.3|149894.3|149872.1|149765.5|864
1633357200000|2021-10-04 14:20:00|149904.5|149814.5|149912.6|149822.6|149950.4|149855.2|149830.8|149740.8|968
1633357500000|2021-10-04 14:25:00|149911.9|149821.9|150252.8|150162.8|150252.8|150162.8|149893.4|149803.4|1025
1633357800000|2021-10-04 14:30:00|150261.6|150171.6|150135.7|150045.7|150333.2|150225.6|150102.5|150012.5|942
1633358100000|2021-10-04 14:35:00|150136.9|150046.9|150088.1|149998.1|150268.5|150178.5|150033.6|149932|1065
1633358400000|2021-10-04 14:40:00|150090.2|150000.2|150147.1|150057.1|150188.9|150098.9|150032|149942|1027
1633358700000|2021-10-04 14:45:00|150147.8|150057.8|150055.3|149965.3|150162.3|150072.3|149974.6|149882.9|1012
1633359000000|2021-10-04 14:50:00|150053.5|149963.5|150339.9|150249.9|150355.9|150250.4|149995.8|149905.8|938
1633359300000|2021-10-04 14:55:00|150339.7|150249.7|150461.6|150371.6|150630.6|150516.8|150339.7|150249.7|1078
1633359600000|2021-10-04 15:00:00|150461.5|150371.5|150500.3|150410.3|150636.7|150545.9|150457.6|150367.6|988
1633359900000|2021-10-04 15:05:00|150497|150407|150471.8|150381.8|150590.9|150500.9|150434.1|150344.1|987
1633360200000|2021-10-04 15:10:00|150472.5|150382.5|150397.2|150307.2|150537.6|150447.6|150396.6|150306.6|956
1633360500000|2021-10-04 15:15:00|150396.8|150306.8|150304.4|150214.4|150458.3|150348.3|150300|150210|929
1633360800000|2021-10-04 15:20:00|150303.9|150213.9|150512.8|150422.8|150555|150465|150292.4|150202.4|840
1633361100000|2021-10-04 15:25:00|150508.4|150418.4|150585.3|150495.3|150652.4|150544.7|150442|150352|872
1633361400000|2021-10-04 15:30:00|150577.1|150487.1|150606.9|150516.9|150620.8|150520.1|150520.4|150430.4|960
1633361700000|2021-10-04 15:35:00|150607.1|150517.1|150640.4|150550.4|150655.2|150565.2|150569.4|150479.4|861
1633362000000|2021-10-04 15:40:00|150641.8|150551.8|150606.8|150516.8|150705.8|150615.8|150575.9|150485.7|809
1633362300000|2021-10-04 15:45:00|150611.3|150521.3|150480.5|150390.5|150655.9|150543.8|150480.3|150390.3|823
1633362600000|2021-10-04 15:50:00|150483.3|150393.3|150310.2|150220.2|150483.3|150393.3|150294.4|150181.9|903
1633362900000|2021-10-04 15:55:00|150311.2|150221.2|150156.5|150066.5|150348.1|150238.9|150146.4|150056.4|883
1633363200000|2021-10-04 16:00:00|150159.2|150069.2|150279.9|150189.9|150301.5|150211.5|150153.6|150063.6|665
1633363500000|2021-10-04 16:05:00|150280|150190|150275.4|150185.4|150321.2|150218.5|150258.4|150168.4|710
1633363800000|2021-10-04 16:10:00|150276.6|150186.6|150209.1|150119.1|150314|150224|150205.8|150115.8|753
1633364100000|2021-10-04 16:15:00|150208.2|150118.2|150304.5|150214.5|150311.3|150221.3|150191.2|150101.2|816
1633364400000|2021-10-04 16:20:00|150304.8|150214.8|150422.5|150332.5|150443.5|150332.5|150293.2|150190|829
1633364700000|2021-10-04 16:25:00|150424.4|150334.4|150458|150368|150491.7|150388|150405.7|150314.9|857
1633365000000|2021-10-04 16:30:00|150459.2|150369.2|150513.9|150423.9|150524.2|150434.2|150445.3|150355.3|777
1633365300000|2021-10-04 16:35:00|150516.1|150426.1|150539.5|150449.5|150586|150496|150509.7|150419.7|675
1633365600000|2021-10-04 16:40:00|150539.2|150449.2|150575.6|150485.6|150600.8|150510.8|150513.7|150423.7|776
1633365900000|2021-10-04 16:45:00|150575|150485|150529|150439|150594.1|150504.1|150517.9|150427.9|689
1633366200000|2021-10-04 16:50:00|150528.4|150438.4|150500.5|150410.5|150552.9|150462.9|150500|150410|712
1633366500000|2021-10-04 16:55:00|150501.1|150411.1|150590.3|150500.3|150590.6|150500.6|150489.5|150399.5|734
1633366800000|2021-10-04 17:00:00|150591.1|150501.1|150806.4|150716.4|150810.4|150720.1|150586.8|150491|860
1633367100000|2021-10-04 17:05:00|150807.6|150717.6|150700.9|150610.9|150809.5|150719.5|150696.2|150588.4|760
1633367400000|2021-10-04 17:10:00|150701|150611|150588.7|150498.7|150710.6|150620.6|150587.9|150497.9|674
1633367700000|2021-10-04 17:15:00|150589.6|150499.6|150554.4|150464.4|150623.5|150521|150553.4|150463.4|676
1633368000000|2021-10-04 17:20:00|150553.1|150463.1|150601.4|150511.4|150630.1|150540.1|150552|150462|702
1633368300000|2021-10-04 17:25:00|150601.5|150511.5|150671.7|150581.7|150678|150588|150595.5|150492|697
1633368600000|2021-10-04 17:30:00|150675.6|150585.6|150690.9|150600.9|150733.4|150643.4|150640.2|150542.2|799
1633368900000|2021-10-04 17:35:00|150692.2|150602.2|150681.7|150591.7|150736.1|150644.7|150679.1|150589.1|499
1633369200000|2021-10-04 17:40:00|150682.2|150592.2|150721.3|150631.3|150760.4|150653.1|150680.8|150590.8|604
1633369500000|2021-10-04 17:45:00|150721.7|150631.7|150678.9|150588.9|150764.4|150654.2|150669.3|150579.3|570
1633369800000|2021-10-04 17:50:00|150678.1|150588.1|150655.9|150565.9|150679.8|150589.8|150649.6|150559.6|493
1633370100000|2021-10-04 17:55:00|150655.6|150565.6|150662.2|150572.2|150665.7|150575.7|150621.9|150529.1|614
1633370400000|2021-10-04 18:00:00|150663.5|150573.5|150608.5|150518.5|150671.9|150581.9|150600.8|150510.8|913
1633370700000|2021-10-04 18:05:00|150609.2|150519.2|150614.1|150524.1|150636.9|150545.4|150606.1|150501.2|695
1633371000000|2021-10-04 18:10:00|150614.2|150524.2|150720.5|150630.5|150720.9|150630.9|150606.8|150516.8|685
1633371300000|2021-10-04 18:15:00|150720.6|150630.6|150674.3|150584.3|150733.4|150630.6|150672.5|150582.5|516
1633371600000|2021-10-04 18:20:00|150676.2|150586.2|150535.4|150445.4|150681.6|150591.6|150500.5|150410.5|708
1633371900000|2021-10-04 18:25:00|150534.6|150444.6|150525|150435|150548.6|150457.5|150513.5|150415.4|697
1633372200000|2021-10-04 18:30:00|150531.1|150441.1|150493.4|150403.4|150531.6|150441.6|150490.6|150400.6|663
1633372500000|2021-10-04 18:35:00|150492.9|150402.9|150476.6|150386.6|150500.5|150410.5|150453.3|150363.3|655
1633372800000|2021-10-04 18:40:00|150477.3|150387.3|150483.3|150393.3|150509.7|150403.8|150436.1|150346.1|686
1633373100000|2021-10-04 18:45:00|150482.8|150392.8|150376.6|150286.6|150491.1|150401.1|150373|150283|647
1633373400000|2021-10-04 18:50:00|150376.9|150286.9|150351.3|150261.3|150422.2|150332.2|150345.8|150255.8|687
1633373700000|2021-10-04 18:55:00|150351|150261|150400.3|150310.3|150407|150317|150346.1|150256.1|635
1633374000000|2021-10-04 19:00:00|150399.2|150309.2|150486.4|150396.4|150510.4|150402.6|150380.1|150290.1|638
1633374300000|2021-10-04 19:05:00|150490.7|150400.7|150567.6|150477.6|150588.7|150481.1|150485.5|150395.5|569
1633374600000|2021-10-04 19:10:00|150566.1|150476.1|150535|150445|150636.9|150546.9|150534|150444|757
1633374900000|2021-10-04 19:15:00|150535.1|150445.1|150541.4|150451.4|150554.4|150464.4|150486.3|150396.3|597
1633375200000|2021-10-04 19:20:00|150540.6|150450.6|150541.7|150451.7|150579.8|150489.8|150521.3|150431.3|752
1633375500000|2021-10-04 19:25:00|150539.8|150449.8|150518.3|150428.3|150568.6|150457.9|150509.3|150406.8|696
1633375800000|2021-10-04 19:30:00|150544.1|150414.1|150477.5|150387.5|150545.4|150436.5|150451.7|150361.7|670
1633376100000|2021-10-04 19:35:00|150477.6|150387.6|150488.1|150398.1|150541.8|150431.2|150477.6|150373.5|605
1633376400000|2021-10-04 19:40:00|150485.6|150395.6|150492.5|150402.5|150543|150432.4|150465.1|150359.7|702
1633376700000|2021-10-04 19:45:00|150491.9|150401.9|150459.2|150369.2|150544.6|150435|150458.9|150368.9|657
1633377000000|2021-10-04 19:50:00|150458.1|150368.1|150628.6|150498.6|150630|150538.6|150458.1|150365.3|651
1633377300000|2021-10-04 19:55:00|150624.7|150494.7|150505.6|150375.6|150625.9|150510|150489.4|150374.6|696
1633377600000|2021-10-04 20:00:00|150503.9|150373.9|150334.1|150204.1|150504.8|150374.8|150294.4|150164.4|690
1633377900000|2021-10-04 20:05:00|150333.3|150203.3|150334.2|150204.2|150337.5|150226.8|150308.5|150198|425
1633378200000|2021-10-04 20:10:00|150334.5|150204.5|150336.6|150206.6|150348.9|150240.8|150310.7|150197.8|397
1633378500000|2021-10-04 20:15:00|150336.3|150206.3|150330.5|150200.5|150340.5|150228.3|150308|150194.2|165
1633378800000|2021-10-04 20:20:00|150329.4|150199.4|150334.5|150204.5|150339.3|150222.6|150299.4|150194.2|173
1633379100000|2021-10-04 20:25:00|150330.2|150200.2|150321.6|150191.6|150341.1|150211.1|150315.9|150185.9|155
1633379400000|2021-10-04 20:30:00|150301.8|150211.8|150317.9|150187.9|150325.1|150211.8|150301.8|150177|200
1633379700000|2021-10-04 20:35:00|150319.8|150189.8|150366.2|150236.2|150376.8|150246.8|150318.6|150188.6|292
1633380000000|2021-10-04 20:40:00|150368|150238|150368.4|150238.4|150396.3|150266.3|150353.5|150223.5|190
1633380300000|2021-10-04 20:45:00|150357.4|150227.4|150407.5|150204|150407.5|150259.6|150346|150144.3|140
1633380600000|2021-10-04 20:50:00|150358.8|150228.8|150367.7|150237.7|150459.5|150265.6|150343.6|150141|374
1633380900000|2021-10-04 20:55:00|150392.9|150262.9|150619.4|150319.4|150660.1|150360.1|150351.2|150165.5|393
1633381200000|2021-10-04 21:00:00|150616.6|150316.6|150617.4|150317.4|150680.9|150380.9|150616.6|150316.6|56
1633381500000|2021-10-04 21:05:00|150676.2|150376.2|150633.9|150333.9|150724.9|150424.9|150543|150243|75
1633381800000|2021-10-04 21:10:00|150588.5|150288.5|150568.1|150268.1|150706|150406|150551|150251|175
1633382100000|2021-10-04 21:15:00|150668|150368|150690.8|150390.8|150724.9|150424.9|150600|150300|76
1633382400000|2021-10-04 21:20:00|150668|150368|150599.2|150299.2|150713.5|150413.5|150560.4|150260.4|189
1633382700000|2021-10-04 21:25:00|150706.7|150406.7|150644.9|150344.9|150724.7|150424.7|150598.5|150298.5|49
1633383000000|2021-10-04 21:30:00|150599.5|150299.5|150633.7|150333.7|150692.4|150392.4|150574.3|150274.3|127
1633383300000|2021-10-04 21:35:00|150664.1|150364.1|150585.1|150285.1|150700.9|150400.9|150563.3|150263.3|291
1633383600000|2021-10-04 21:40:00|150598|150298|150626.6|150326.6|150678.7|150378.7|150557.9|150257.9|425
1633383900000|2021-10-04 21:45:00|150645.1|150345.1|150640.8|150340.8|150765.6|150465.6|150586|150286|406
1633384200000|2021-10-04 21:50:00|150637|150337|150602.6|150302.6|150693.6|150393.6|150537.8|150237.8|375
1633384500000|2021-10-04 21:55:00|150627|150327|150649.6|150349.6|150683.7|150383.7|150555.5|150255.5|514
1633384800000|2021-10-04 22:00:00|150630.5|150330.5|150681.4|150381.4|150731.2|150431.2|150596.3|150296.3|377
1633385100000|2021-10-04 22:05:00|150674.9|150374.9|150653.7|150353.7|150686.3|150386.3|150604|150304|292
1633385400000|2021-10-04 22:10:00|150648.9|150348.9|150658.9|150358.9|150738.1|150438.1|150599|150299|298
1633385700000|2021-10-04 22:15:00|150653.5|150353.5|150633.6|150333.6|150722.4|150422.4|150606.3|150306.3|275
1633386000000|2021-10-04 22:20:00|150632.7|150332.7|150652.7|150352.7|150690.8|150390.8|150593.9|150293.9|229
1633386300000|2021-10-04 22:25:00|150652.9|150352.9|150671.4|150371.4|150710.2|150410.2|150593|150293|282
1633386600000|2021-10-04 22:30:00|150668.5|150368.5|150593|150293|150679.6|150379.6|150554.1|150254.1|553
1633386900000|2021-10-04 22:35:00|150607.9|150307.9|150638.2|150338.2|150710.8|150410.8|150574.3|150274.3|473
1633387200000|2021-10-04 22:40:00|150637.9|150337.9|150618|150318|150700|150400|150534.4|150234.4|595
1633387500000|2021-10-04 22:45:00|150639.4|150339.4|150672.4|150372.4|150708.4|150408.4|150608.2|150308.2|459
1633387800000|2021-10-04 22:50:00|150686.4|150386.4|150677|150377|150703|150403|150619.5|150319.5|686
1633388100000|2021-10-04 22:55:00|150680.7|150380.7|150669.6|150369.6|150733|150433|150615.6|150315.6|782
1633388400000|2021-10-04 23:00:00|150653.7|150353.7|150598.5|150298.5|150664.6|150364.6|150594.7|150294.7|353
1633388700000|2021-10-04 23:05:00|150597.6|150297.6|150614|150314|150660.3|150392.2|150585.9|150295.5|262
1633389000000|2021-10-04 23:10:00|150616|150316|150618.5|150334|150648.2|150353.6|150595.2|150306.4|220
1633389300000|2021-10-04 23:15:00|150620.8|150320.8|150625.7|150495.7|150729|150518.1|150595.2|150301.4|413
1633389600000|2021-10-04 23:20:00|150624.8|150494.8|150604.9|150304.9|150682.1|150500.5|150585|150291|491
1633389900000|2021-10-04 23:25:00|150610.7|150310.7|150611.2|150319.3|150624.1|150336.4|150590.4|150292.8|262
1633390200000|2021-10-04 23:30:00|150611.4|150322|150615|150315|150642.4|150366|150578|150296.9|241
1633390500000|2021-10-04 23:35:00|150619.7|150319.7|150604.3|150304.3|150623.3|150339.4|150586.8|150293.9|296
1633390800000|2021-10-04 23:40:00|150607.7|150307.7|150597.5|150297.5|150610|150323.5|150575.7|150284|361
1633391100000|2021-10-04 23:45:00|150597.2|150297.2|150601.5|150301.5|150619.6|150319.6|150583.5|150289.5|401
1633391400000|2021-10-04 23:50:00|150605.9|150305.9|150587.4|150287.4|150622.8|150322.8|150567.6|150281.7|344
1633391700000|2021-10-04 23:55:00|150590.9|150293.7|150596.8|150296.8|150642.6|150360.9|150565.1|150281.9|399
1633392000000|2021-10-05 00:00:00|150597.6|150297.6|150625.7|150325.7|150641.5|150341.5|150566.4|150271.6|495
1633392300000|2021-10-05 00:05:00|150629.5|150329.5|150616.3|150316.3|150651.6|150362|150589.2|150302.6|695
1633392600000|2021-10-05 00:10:00|150614.8|150314.8|150587.7|150295.6|150657.7|150362.8|150552|150284.2|694
1633392900000|2021-10-05 00:15:00|150583.6|150294.8|150628|150337.2|150651.1|150357.9|150576.6|150293|840
1633393200000|2021-10-05 00:20:00|150633|150342.2|150627.4|150354.7|150652.4|150364.2|150592.9|150304.5|840
1633393500000|2021-10-05 00:25:00|150628.7|150352.7|150618.2|150350.1|150653.4|150364.5|150569.4|150332.2|260
1633393800000|2021-10-05 00:30:00|150630.9|150353.1|150640.7|150360.9|150669.2|150384.7|150561.3|150323.4|507
1633394100000|2021-10-05 00:35:00|150642.4|150360.6|150627.7|150386.9|150663.7|150392.1|150587|150341.5|417
1633394400000|2021-10-05 00:40:00|150634.7|150387.3|150644.9|150394.5|150681.6|150434.4|150561.9|150357|359
1633394700000|2021-10-05 00:45:00|150629.6|150406.9|150652.6|150429|150682.8|150488.6|150583.5|150389.1|318
1633395000000|2021-10-05 00:50:00|150661.7|150439.9|150641.2|150439.1|150674.7|150485.3|150603.6|150387.6|352
1633395300000|2021-10-05 00:55:00|150606.2|150476.2|150685.5|150436.2|150713.1|150484.5|150593|150402.7|337
1633395600000|2021-10-05 01:00:00|150690.8|150437.4|150679.9|150471.1|150727.7|150513|150600|150396.1|488
1633395900000|2021-10-05 01:05:00|150638.3|150508.3|150787.1|150561|150812.1|150586.8|150630.5|150454.5|504
1633396200000|2021-10-05 01:10:00|150790|150569.8|150759.5|150524|150815|150604.2|150698.3|150475.7|428
1633396500000|2021-10-05 01:15:00|150754.7|150527.1|150760.3|150520.3|150796.1|150587.2|150695.7|150494.3|302
1633396800000|2021-10-05 01:20:00|150760.2|150520.2|150755.8|150625.8|150835.4|150641.3|150712.7|150514.2|610
1633397100000|2021-10-05 01:25:00|150756.7|150626.7|150756.2|150626.2|150790.8|150660.8|150742.6|150612.6|302
1633397400000|2021-10-05 01:30:00|150756.3|150626.3|150783.9|150653.9|150826.1|150667.8|150747.5|150565.5|491
1633397700000|2021-10-05 01:35:00|150785|150655|150849|150597|150852|150679.4|150781.1|150587|234
1633398000000|2021-10-05 01:40:00|150800.6|150670.6|150842.4|150712.4|150877.3|150715.2|150759.5|150558.6|394
1633398300000|2021-10-05 01:45:00|150842.6|150712.6|150821.9|150691.9|150869.5|150719.3|150814.9|150663.8|302
1633398600000|2021-10-05 01:50:00|150823.5|150693.5|150835.4|150622.3|150859.1|150698.2|150782.5|150606.7|391
1633398900000|2021-10-05 01:55:00|150798.8|150668.8|150800.6|150670.6|150838|150676.1|150775.4|150610.8|320
1633399200000|2021-10-05 02:00:00|150799.1|150669.1|150822|150599.2|150838.3|150678.5|150765.6|150588.6|684
1633399500000|2021-10-05 02:05:00|150808.8|150603.4|150814|150592.9|150841|150642|150742.5|150559.7|337
1633399800000|2021-10-05 02:10:00|150813.5|150599.7|150803.8|150552.1|150825.9|150644.2|150750.1|150546.2|286
1633400100000|2021-10-05 02:15:00|150800|150564.8|150806.8|150578.4|150827.6|150622.2|150752.2|150543.4|463
1633400400000|2021-10-05 02:20:00|150813.5|150580.2|150811.2|150573.2|150849|150675.7|150751.7|150541.9|396
1633400700000|2021-10-05 02:25:00|150814.1|150574.4|150798.6|150566|150828.1|150625.3|150755.3|150540.9|311
1633401000000|2021-10-05 02:30:00|150803.9|150572.1|150828.8|150598.4|150840.2|150663.7|150743.7|150525|358
1633401300000|2021-10-05 02:35:00|150830.1|150597.4|150785.6|150568.2|150832.8|150661.2|150740.5|150527.7|334
1633401600000|2021-10-05 02:40:00|150785.5|150566.5|150775.4|150557.4|150812.9|150613.3|150738.6|150524.5|215
1633401900000|2021-10-05 02:45:00|150774.1|150559.7|150796.8|150530.1|150811.3|150563.1|150758.4|150502.1|400
1633402200000|2021-10-05 02:50:00|150799.9|150529.2|150756.5|150535.8|150810.9|150548.2|150749.6|150490.9|346
1633402500000|2021-10-05 02:55:00|150769|150535.6|150792.6|150535.1|150807|150547.5|150735.4|150511.7|443
1633402800000|2021-10-05 03:00:00|150793.1|150534.9|150757.6|150507.8|150814.6|150546.3|150745.1|150494|291
1633403100000|2021-10-05 03:05:00|150754.1|150510.8|150726.9|150596.9|150793.8|150606.3|150721|150506.6|266
1633403400000|2021-10-05 03:10:00|150725.5|150595.5|150731.2|150601.2|150786.3|150608.4|150720.1|150547.5|220
1633403700000|2021-10-05 03:15:00|150766.9|150563|150805.4|150569.7|150839.3|150601.2|150726.9|150529.5|261
1633404000000|2021-10-05 03:20:00|150809.1|150570.7|150829.3|150568.4|150831|150616.2|150741.8|150533.3|202
1633404300000|2021-10-05 03:25:00|150839.9|150562.6|150811.2|150560.2|150846.1|150601|150785.8|150533.5|273
1633404600000|2021-10-05 03:30:00|150809.6|150560.8|150809.6|150580.3|150851.8|150620.4|150750.4|150546.6|364
1633404900000|2021-10-05 03:35:00|150809.8|150578.1|150813.3|150595.9|150853.3|150631.2|150761.2|150541.9|532
1633405200000|2021-10-05 03:40:00|150815.7|150592.2|150813.8|150610|150839.5|150663.6|150787.6|150562.7|929
1633405500000|2021-10-05 03:45:00|150781|150651|150817.3|150601.3|150840|150651|150767.2|150566.4|272
1633405800000|2021-10-05 03:50:00|150822.2|150602.6|150776|150646|150823.8|150648.6|150765.3|150587.5|197
1633406100000|2021-10-05 03:55:00|150774.7|150644.7|150794.8|150571.2|150823.9|150647.6|150725.7|150557.4|369
1633406400000|2021-10-05 04:00:00|150782.4|150567.4|150782|150581.5|150817|150622.3|150724.3|150553.9|546
1633406700000|2021-10-05 04:05:00|150745.5|150615.5|150738.8|150608.8|150807.1|150626.1|150725|150559.2|571
1633407000000|2021-10-05 04:10:00|150736.7|150606.7|150806.8|150580.2|150806.8|150624.3|150717.8|150546.2|503
1633407300000|2021-10-05 04:15:00|150775.9|150552.1|150737|150607|150804.4|150626.5|150714.4|150544.2|512
1633407600000|2021-10-05 04:20:00|150737.4|150607.4|150731.1|150601.1|150807.3|150622.1|150718.4|150548.2|334
1633407900000|2021-10-05 04:25:00|150731.2|150601.2|150731.2|150601.2|150801.9|150617.4|150713|150552.8|314
1633408200000|2021-10-05 04:30:00|150732|150602|150760.7|150630.7|150803.3|150632.9|150716.7|150555.9|355
1633408500000|2021-10-05 04:35:00|150752.3|150622.3|150750.3|150620.3|150809.9|150634.3|150736.3|150571.9|216
1633408800000|2021-10-05 04:40:00|150750.7|150620.7|150790.1|150557.7|150817.9|150638.1|150745.6|150540.9|183
1633409100000|2021-10-05 04:45:00|150755.8|150568.9|150758.7|150628.7|150804.8|150638.1|150744.7|150546.4|162
1633409400000|2021-10-05 04:50:00|150757.4|150627.4|150749.7|150619.7|150812.5|150635.7|150745.6|150554.1|148
1633409700000|2021-10-05 04:55:00|150749.8|150619.8|150750.5|150620.5|150799.7|150631.5|150746.4|150574.7|263
1633410000000|2021-10-05 05:00:00|150751.1|150621.1|150764.5|150634.5|150845|150715|150726.4|150596.4|593
1633410300000|2021-10-05 05:05:00|150761.3|150631.3|150786|150656|150806.7|150676.7|150745.9|150615.9|488
1633410600000|2021-10-05 05:10:00|150787|150657|150811.9|150681.9|150822.1|150692.1|150786.6|150656.6|660
1633410900000|2021-10-05 05:15:00|150812.2|150682.2|150838.1|150708.1|150841.3|150711.3|150805.6|150675.6|727
1633411200000|2021-10-05 05:20:00|150840.3|150710.3|150857.4|150727.4|150859.4|150729.4|150814.6|150684.6|631
1633411500000|2021-10-05 05:25:00|150859.6|150729.6|150839.6|150709.6|150869.8|150739.8|150793.9|150663.9|529
1633411800000|2021-10-05 05:30:00|150838.6|150708.6|150908.7|150778.7|150909.4|150779.4|150838.2|150708.2|658
1633412100000|2021-10-05 05:35:00|150907|150777|150925.8|150795.8|150941.3|150811.3|150901.9|150771.9|616
1633412400000|2021-10-05 05:40:00|150928.7|150798.7|150930.7|150800.7|150942.1|150812.1|150921.1|150791.1|405
1633412700000|2021-10-05 05:45:00|150930.4|150800.4|150948.3|150818.3|150950.8|150820.8|150893.2|150763.2|569
1633413000000|2021-10-05 05:50:00|150949.7|150819.7|150917.5|150787.5|150953.8|150823.8|150910.9|150780.9|516
1633413300000|2021-10-05 05:55:00|150918.7|150788.7|150915.5|150785.5|150929|150799|150911.1|150781.1|578
1633413600000|2021-10-05 06:00:00|150917.5|150787.5|150775.7|150645.7|150927.9|150797.9|150749.7|150619.7|692
1633413900000|2021-10-05 06:05:00|150776|150646|151065.7|150935.7|151085.1|150955.1|150774.4|150644.4|727
1633414200000|2021-10-05 06:10:00|151064.4|150934.4|151000.6|150910.6|151161.9|151043.3|150988|150878.3|851
1633414500000|2021-10-05 06:15:00|151001.9|150911.9|151082.7|150952.7|151152|151022|150995.4|150894.1|777
1633414800000|2021-10-05 06:20:00|151081.8|150951.8|151069.7|150939.7|151100.6|150972|150989.1|150880.7|635
1633415100000|2021-10-05 06:25:00|151070.2|150940.2|150917.7|150827.7|151090.2|150960.2|150892.1|150770.4|686
1633415400000|2021-10-05 06:30:00|150917.8|150827.8|150896.9|150806.9|150922.1|150832.1|150807.5|150677.5|757
1633415700000|2021-10-05 06:35:00|150897.3|150807.3|150799.3|150709.3|150950.6|150842|150791.5|150691.8|619
1633416000000|2021-10-05 06:40:00|150798.8|150708.8|150832.1|150742.1|150880.3|150790.3|150791.3|150701.3|571
1633416300000|2021-10-05 06:45:00|150832.8|150742.8|150748.6|150658.6|150833.5|150743.5|150705|150600.8|742
1633416600000|2021-10-05 06:50:00|150747.4|150657.4|150584.2|150494.2|150766.1|150667.8|150548|150420.8|934
1633416900000|2021-10-05 06:55:00|150582.6|150492.6|150759|150669|150779.9|150689.9|150580.5|150459.7|732
1633417200000|2021-10-05 07:00:00|150763.6|150673.6|150857.8|150767.8|151010.2|150905.6|150761.2|150671.2|936
1633417500000|2021-10-05 07:05:00|150859.2|150769.2|150771|150681|150935.2|150828.7|150760.1|150630.1|783
1633417800000|2021-10-05 07:10:00|150771.7|150681.7|150606.7|150476.7|150800.5|150696.9|150554.2|150450.9|867
1633418100000|2021-10-05 07:15:00|150602.4|150472.4|150513|150423|150602.4|150472.4|150346.5|150256.5|917
1633418400000|2021-10-05 07:20:00|150513.8|150423.8|150402.6|150272.6|150587.1|150497.1|150340|150230.3|870
1633418700000|2021-10-05 07:25:00|150401.4|150271.4|150476.3|150386.3|150520|150430|150391.6|150270.6|882
1633419000000|2021-10-05 07:30:00|150476.4|150386.4|150448.5|150358.5|150572.9|150482.9|150439.8|150349.8|882
1633419300000|2021-10-05 07:35:00|150449.6|150359.6|150479.7|150389.7|150498.8|150408.8|150425.6|150333.2|849
1633419600000|2021-10-05 07:40:00|150479.4|150389.4|150570.1|150480.1|150574.4|150484.4|150420|150330|738
1633419900000|2021-10-05 07:45:00|150570.2|150480.2|150633.3|150543.3|150745.9|150655.9|150557.9|150467.9|789
1633420200000|2021-10-05 07:50:00|150634.3|150544.3|150721.3|150631.3|150759.3|150669.3|150629.3|150539.3|766
1633420500000|2021-10-05 07:55:00|150719.9|150629.9|150728.3|150638.3|150730.1|150640.1|150614.5|150524.5|751
1633420800000|2021-10-05 08:00:00|150727.8|150637.8|150805.5|150715.5|150838.8|150748.8|150675.4|150546.9|858
1633421100000|2021-10-05 08:05:00|150804.5|150714.5|150530.5|150440.5|150832.7|150742.7|150513|150423|790
1633421400000|2021-10-05 08:10:00|150532|150442|150409.2|150319.2|150610.8|150520.8|150409.1|150319.1|850
1633421700000|2021-10-05 08:15:00|150402.1|150312.1|150266.5|150176.5|150421.3|150331.3|150179.9|150089.9|847
1633422000000|2021-10-05 08:20:00|150265.6|150175.6|150288.9|150198.9|150325.5|150235.5|150239.6|150135.2|699
1633422300000|2021-10-05 08:25:00|150285.7|150195.7|150346.6|150256.6|150365.6|150269.1|150279.5|150189.5|861
1633422600000|2021-10-05 08:30:00|150346|150256|150300.7|150210.7|150359.2|150267.5|150284.7|150194.7|788
1633422900000|2021-10-05 08:35:00|150301.8|150211.8|150293.8|150203.8|150323.6|150223.4|150165.2|150059.2|850
1633423200000|2021-10-05 08:40:00|150291.9|150201.9|150290.5|150200.5|150373.6|150283.6|150220.6|150130.6|682
1633423500000|2021-10-05 08:45:00|150293.2|150203.2|150412.9|150322.9|150428.7|150338.7|150288.5|150177.6|773
1633423800000|2021-10-05 08:50:00|150411.5|150321.5|150374.2|150284.2|150413.4|150323.4|150336.2|150246.2|673
1633424100000|2021-10-05 08:55:00|150375.2|150285.2|150240.6|150150.6|150375.4|150285.4|150219.9|150129.9|627
1633424400000|2021-10-05 09:00:00|150240.8|150150.8|150232.8|150142.8|150267.9|150177.9|150183.5|150093.5|637
1633424700000|2021-10-05 09:05:00|150233.4|150143.4|150240|150150|150247.2|150157.2|150205.4|150100.4|639
1633425000000|2021-10-05 09:10:00|150237.1|150147.1|150024.8|149934.8|150237.2|150147.2|149896.3|149806.3|806
1633425300000|2021-10-05 09:15:00|150025.2|149935.2|149997|149907|150052.9|149962.9|149964.8|149874.8|798
1633425600000|2021-10-05 09:20:00|149996.3|149906.3|149929.3|149839.3|150012.9|149922.9|149881.2|149791.2|826
1633425900000|2021-10-05 09:25:00|149931|149841|149981.6|149891.6|150046.1|149956.1|149924.6|149834.6|636
1633426200000|2021-10-05 09:30:00|149980.6|149890.6|149995.1|149905.1|150148.8|150036.5|149969.1|149858|794
1633426500000|2021-10-05 09:35:00|149994|149904|149884.3|149794.3|150038|149948|149882.8|149792.8|706
1633426800000|2021-10-05 09:40:00|149882|149792|149871.2|149781.2|149914.1|149809.9|149803.2|149697.3|695
1633427100000|2021-10-05 09:45:00|149872.4|149782.4|149872.8|149782.8|149913.6|149823.6|149830.2|149740.2|690
1633427400000|2021-10-05 09:50:00|149872.7|149782.7|149796.9|149706.9|149882.7|149792.7|149761.4|149671.4|730
1633427700000|2021-10-05 09:55:00|149796.8|149706.8|149687|149597|149848.5|149758.5|149666.9|149569.2|676
1633428000000|2021-10-05 10:00:00|149692.3|149602.3|149740.5|149650.5|149770.7|149680.7|149659.1|149569.1|702
1633428300000|2021-10-05 10:05:00|149737.5|149647.5|149808.8|149718.8|149867.8|149773.1|149718.8|149628.8|727
1633428600000|2021-10-05 10:10:00|149808.4|149718.4|149784.4|149694.4|149822.1|149732.1|149769|149679|625
1633428900000|2021-10-05 10:15:00|149784.6|149694.6|149910.5|149820.5|149921.8|149831.8|149770.9|149680.9|685
1633429200000|2021-10-05 10:20:00|149910.7|149820.7|149925.8|149835.8|149980.7|149871.7|149860|149770|728
1633429500000|2021-10-05 10:25:00|149926.8|149836.8|149915.3|149825.3|149933.5|149843.5|149847.7|149757.7|648
1633429800000|2021-10-05 10:30:00|149915.8|149825.8|149917.5|149827.5|150022|149932|149829.6|149739.6|783
1633430100000|2021-10-05 10:35:00|149917.8|149827.8|149797.1|149707.1|149990.9|149900.9|149794.9|149704.9|692
1633430400000|2021-10-05 10:40:00|149797.5|149707.5|149937.8|149847.8|149947.4|149857.4|149774|149684|850
1633430700000|2021-10-05 10:45:00|149933|149843|150072.9|149982.9|150079.6|149989.6|149933|149843|925
1633431000000|2021-10-05 10:50:00|150076.1|149986.1|150174.9|150084.9|150189.1|150099.1|150053.7|149963.7|805
1633431300000|2021-10-05 10:55:00|150174.5|150084.5|150220|150090|150284.8|150194.8|150150.2|150060.2|816
1633431600000|2021-10-05 11:00:00|150219.3|150089.3|149933.8|149843.8|150316.8|150226.8|149924.7|149834.7|821
1633431900000|2021-10-05 11:05:00|149933.3|149843.3|149905.6|149815.6|149973.7|149883.7|149841.8|149751.8|867
1633432200000|2021-10-05 11:10:00|149904|149814|149921.9|149831.9|150015|149925|149895.1|149805.1|730
1633432500000|2021-10-05 11:15:00|149922.7|149832.7|149951.5|149861.5|149975.4|149880.5|149860.9|149770.9|687
1633432800000|2021-10-05 11:20:00|149950.9|149860.9|150069.6|149979.6|150084.5|149994.5|149898.3|149808.3|879
1633433100000|2021-10-05 11:25:00|150074.4|149984.4|149932.6|149842.6|150110.9|150020.9|149858.1|149768.1|846
1633433400000|2021-10-05 11:30:00|149931.2|149841.2|149884.1|149794.1|149984.4|149873.4|149882.4|149792.4|810
1633433700000|2021-10-05 11:35:00|149884.2|149794.2|149862.1|149772.1|149912.8|149822.8|149772.7|149682.7|842
1633434000000|2021-10-05 11:40:00|149862.3|149772.3|149903.1|149813.1|149908.8|149818.8|149822|149715.9|794
1633434300000|2021-10-05 11:45:00|149904.3|149814.3|149900.3|149810.3|149923|149833|149842.9|149752.9|752
1633434600000|2021-10-05 11:50:00|149901|149811|149889.9|149799.9|149915.9|149825.9|149844.5|149754.5|737
1633434900000|2021-10-05 11:55:00|149890.4|149800.4|149785.3|149695.3|149897.4|149807.4|149752.7|149662.7|807
1633435200000|2021-10-05 12:00:00|149784.1|149694.1|149742.8|149652.8|149802.8|149712.8|149593.9|149503.9|886
1633435500000|2021-10-05 12:05:00|149741.6|149651.6|149631.1|149541.1|149783.6|149693.6|149629|149539|882
1633435800000|2021-10-05 12:10:00|149638.6|149548.6|149853|149763|149853|149763|149626.4|149536.4|917
1633436100000|2021-10-05 12:15:00|149853.9|149763.9|149842|149752|149933|149843|149814.9|149724.9|845
1633436400000|2021-10-05 12:20:00|149843.1|149753.1|149832|149742|149881.1|149777|149756|149666|848
1633436700000|2021-10-05 12:25:00|149831.7|149741.7|149797.8|149667.8|149836.8|149746.8|149733.2|149623.3|700
1633437000000|2021-10-05 12:30:00|149800|149670|149854.9|149764.9|149882.7|149778.1|149703.2|149593.7|821
1633437300000|2021-10-05 12:35:00|149854.8|149764.8|149928.7|149838.7|149944.1|149849.1|149828|149738|834
1633437600000|2021-10-05 12:40:00|149929.2|149839.2|149927.9|149837.9|149979.9|149889.9|149882.5|149780.4|864
1633437900000|2021-10-05 12:45:00|149928.1|149838.1|150034.2|149944.2|150034.8|149944.8|149926.3|149836.3|818
1633438200000|2021-10-05 12:50:00|150027.8|149937.8|150171.7|150081.7|150197.6|150107.6|150027.8|149937.8|871
1633438500000|2021-10-05 12:55:00|150171.8|150081.8|150250.2|150160.2|150284.9|150194.9|150158.1|150068.1|802
1633438800000|2021-10-05 13:00:00|150251|150161|150458.2|150368.2|150476.1|150382.8|150222.8|150132.8|909
1633439100000|2021-10-05 13:05:00|150458.8|150368.8|150671.8|150581.8|150675.9|150585.9|150421|150331|843
1633439400000|2021-10-05 13:10:00|150671.5|150581.5|150545.4|150455.4|150672.8|150582.8|150526.4|150436.4|896
1633439700000|2021-10-05 13:15:00|150543.6|150453.6|150443.8|150353.8|150603.7|150513.7|150443.8|150353.8|908
1633440000000|2021-10-05 13:20:00|150444.4|150354.4|150428.1|150338.1|150505.9|150415.9|150391.1|150301.1|860
1633440300000|2021-10-05 13:25:00|150433|150343|150535|150445|150536.4|150446.4|150357|150267|850
1633440600000|2021-10-05 13:30:00|150532.2|150442.2|150543.7|150453.7|150610|150520|150404.9|150314.9|941
1633440900000|2021-10-05 13:35:00|150539.3|150449.3|150668.9|150578.9|150753.1|150663.1|150442.1|150352.1|1072
1633441200000|2021-10-05 13:40:00|150659.5|150569.5|150632.2|150502.2|150721|150631|150530.8|150406.4|966
1633441500000|2021-10-05 13:45:00|150639.5|150509.5|150376.6|150286.6|150650.2|150555.4|150346.4|150256.4|1042
1633441800000|2021-10-05 13:50:00|150374.8|150284.8|150466.5|150376.5|150486.5|150395.7|150364.9|150274.9|964
1633442100000|2021-10-05 13:55:00|150464.9|150374.9|150581.4|150451.4|150623.9|150502.6|150412.2|150322.2|982
1633442400000|2021-10-05 14:00:00|150608.8|150478.8|150659.4|150569.4|150676.6|150586.6|150430.9|150340.9|1026
1633442700000|2021-10-05 14:05:00|150658.6|150568.6|150579.1|150489.1|150748.9|150658.9|150557.8|150467.8|1000
1633443000000|2021-10-05 14:10:00|150578.9|150488.9|150692|150602|150784.4|150694.4|150555|150465|998
1633443300000|2021-10-05 14:15:00|150689.5|150599.5|150880.8|150790.8|150931.2|150822.3|150684.8|150594.8|900
1633443600000|2021-10-05 14:20:00|150873.2|150783.2|150847.1|150757.1|150888.2|150798.2|150657|150567|942
1633443900000|2021-10-05 14:25:00|150843.9|150753.9|150823.2|150733.2|150845.1|150755.1|150702.5|150612.5|927
1633444200000|2021-10-05 14:30:00|150823.6|150733.6|150474.6|150384.6|150823.6|150733.6|150470.8|150374.4|968
1633444500000|2021-10-05 14:35:00|150472.9|150382.9|150558.3|150468.3|150562.5|150472.5|150350|150260|1002
1633444800000|2021-10-05 14:40:00|150558.6|150468.6|150446|150356|150595.6|150505.6|150356.5|150266.4|902
1633445100000|2021-10-05 14:45:00|150446.5|150356.5|150545.7|150455.7|150575.7|150485.7|150373.7|150283.7|968
1633445400000|2021-10-05 14:50:00|150548.8|150458.8|150616|150526|150657.4|150567.4|150499.8|150409.8|801
1633445700000|2021-10-05 14:55:00|150614.3|150524.3|150719.2|150629.2|150763.9|150673.9|150577.2|150487.2|974
1633446000000|2021-10-05 15:00:00|150720.4|150630.4|150741.6|150651.6|150813.4|150723.4|150686.4|150596.4|990
1633446300000|2021-10-05 15:05:00|150742.2|150652.2|150480.7|150390.7|150742.2|150652.2|150480.4|150390.4|857
1633446600000|2021-10-05 15:10:00|150483|150393|150398.5|150308.5|150518.5|150428.5|150384.5|150284.2|854
1633446900000|2021-10-05 15:15:00|150399.7|150309.7|150366.9|150276.9|150440.2|150331|150340.4|150250.4|783
1633447200000|2021-10-05 15:20:00|150365.5|150275.5|150193.1|150103.1|150368.5|150278.5|150183.3|150093.3|870
1633447500000|2021-10-05 15:25:00|150192.7|150102.7|150064.7|149974.7|150222.2|150132.2|149988.1|149884.3|874
1633447800000|2021-10-05 15:30:00|150068.4|149978.4|150169.8|150079.8|150218.9|150128.9|150065.5|149975.5|772
1633448100000|2021-10-05 15:35:00|150074.1|149984.1|150042.5|149952.5|150114.6|150002.6|150014.4|149912.2|781
1633448400000|2021-10-05 15:40:00|150038.1|149948.1|149812.2|149682.2|150060.6|149970.6|149792.7|149662.7|755
1633448700000|2021-10-05 15:45:00|149808.1|149678.1|149893.2|149803.2|149960|149836.8|149787.7|149673.4|722
1633449000000|2021-10-05 15:50:00|149890.7|149800.7|149875.7|149785.7|149894.4|149804.4|149826.2|149700.6|730
1633449300000|2021-10-05 15:55:00|149876.7|149786.7|149844.1|149754.1|149946.6|149856.6|149804.5|149714.5|691
1633449600000|2021-10-05 16:00:00|149844|149754|149865.9|149775.9|149969|149879|149839.9|149749.9|662
1633449900000|2021-10-05 16:05:00|149864.7|149774.7|149970.2|149840.2|149970.2|149862|149851.1|149761.1|694
1633450200000|2021-10-05 16:10:00|149970.3|149840.3|149977.4|149887.4|149984.7|149894.7|149902|149792.6|689
1633450500000|2021-10-05 16:15:00|149972.3|149882.3|150063.3|149973.3|150071.8|149981.8|149921.5|149830.2|695
1633450800000|2021-10-05 16:20:00|150062.1|149972.1|150253.4|150123.4|150253.4|150150.9|150051.3|149940.7|701
1633451100000|2021-10-05 16:25:00|150252.4|150122.4|150186|150096|150253.2|150147.1|150178.4|150088.4|781
1633451400000|2021-10-05 16:30:00|150186.7|150096.7|150134.7|150044.7|150205.2|150115.2|150118.9|150028.9|629
1633451700000|2021-10-05 16:35:00|150135.2|150045.2|150056.8|149966.8|150146.6|150056.6|150054.3|149956.7|606
1633452000000|2021-10-05 16:40:00|150056.9|149966.9|150024|149934|150059.7|149969.7|150006.6|149916.6|634
1633452300000|2021-10-05 16:45:00|150023.9|149933.9|150005.4|149915.4|150033.4|149934|149993.8|149887.4|609
1633452600000|2021-10-05 16:50:00|150005.7|149915.7|150084|149994|150109.1|150006.5|149995.5|149886.1|607
1633452900000|2021-10-05 16:55:00|150084.1|149994.1|150089.2|149999.2|150108.1|150004.8|150073.9|149971.9|597
1633453200000|2021-10-05 17:00:00|150089.1|149999.1|150185.5|150095.5|150190.5|150100.5|150082.8|149992.8|594
1633453500000|2021-10-05 17:05:00|150184.7|150094.7|150183.6|150093.6|150191.6|150101.6|150167.2|150077.2|483
1633453800000|2021-10-05 17:10:00|150183.4|150093.4|150037.7|149947.7|150190.6|150100.6|149985.7|149890.7|678
1633454100000|2021-10-05 17:15:00|150037.9|149947.9|150037.7|149947.7|150053.1|149961|150025.4|149919|500
1633454400000|2021-10-05 17:20:00|150036.9|149946.9|150035|149945|150045.2|149955.2|150031.2|149941.2|438
1633454700000|2021-10-05 17:25:00|150036.8|149946.8|149988.8|149898.8|150057.7|149955.2|149986.4|149896.4|602
1633455000000|2021-10-05 17:30:00|149988.7|149898.7|149894.3|149804.3|149989.1|149899.1|149889.7|149799.7|557
1633455300000|2021-10-05 17:35:00|149895|149805|149894|149804|149921.1|149831.1|149886.2|149774.5|449
1633455600000|2021-10-05 17:40:00|149895|149805|149898.4|149808.4|149931.2|149824|149859.5|149750.6|503
1633455900000|2021-10-05 17:45:00|149901.9|149811.9|149890.9|149800.9|149921|149815.3|149863.8|149739.4|501
1633456200000|2021-10-05 17:50:00|149891|149801|149951.8|149861.8|149954.6|149864.6|149879.3|149789.3|430
1633456500000|2021-10-05 17:55:00|149952.6|149862.6|149867.4|149777.4|149955.7|149865.7|149849|149744|589
1633456800000|2021-10-05 18:00:00|149862.5|149772.5|149793.2|149703.2|149908.5|149799.8|149787.6|149669.5|561
1633457100000|2021-10-05 18:05:00|149792.9|149702.9|149788.4|149698.4|149819.2|149728.2|149760.8|149666.1|508
1633457400000|2021-10-05 18:10:00|149788.3|149698.3|149830.2|149740.2|149855|149750|149786.2|149683.7|440
1633457700000|2021-10-05 18:15:00|149831.6|149741.6|149852.4|149722.4|149861.8|149751.7|149825|149711.4|301
1633458000000|2021-10-05 18:20:00|149852.2|149722.2|149852.2|149722.2|149866.5|149751.7|149815.2|149703.7|368
1633458300000|2021-10-05 18:25:00|149849.9|149719.9|149853.3|149723.3|149866.5|149736.5|149819.2|149702.2|408
1633458600000|2021-10-05 18:30:00|149853.7|149723.7|149852.6|149762.6|149882.8|149768.7|149812|149700.2|389
1633458900000|2021-10-05 18:35:00|149852.5|149762.5|149989.2|149859.2|150013|149902|149850.8|149741.3|574
1633459200000|2021-10-05 18:40:00|149989|149859|149974.4|149884.4|150003.7|149886.1|149972|149852.8|387
1633459500000|2021-10-05 18:45:00|149974.3|149884.3|149980.9|149890.9|150000.9|149893.2|149954.9|149847.4|419
1633459800000|2021-10-05 18:50:00|149980.3|149890.3|149976.4|149886.4|149999.2|149896.9|149966.1|149858.4|339
1633460100000|2021-10-05 18:55:00|149975.8|149885.8|150154.4|150064.4|150154.4|150064.4|149973.5|149875|526
1633460400000|2021-10-05 19:00:00|150159.2|150069.2|150139.8|150049.8|150205.9|150115.9|150120|150013.5|636
1633460700000|2021-10-05 19:05:00|150140.5|150050.5|150158.8|150068.8|150169.4|150079.4|150133.4|150030.5|525
1633461000000|2021-10-05 19:10:00|150159.8|150069.8|150125.4|150035.4|150257.2|150145.4|150121.7|150009.4|492
1633461300000|2021-10-05 19:15:00|150123.7|150033.7|150204.7|150074.7|150206.4|150077.2|150121.3|150005.4|579
1633461600000|2021-10-05 19:20:00|150205.2|150075.2|150234|150144|150274.3|150150.8|150204.1|150074.1|509
1633461900000|2021-10-05 19:25:00|150234.4|150144.4|150226.6|150096.6|150258.1|150152.4|150191.8|150083.8|580
1633462200000|2021-10-05 19:30:00|150224.9|150094.9|150222.7|150092.7|150252.3|150122.3|150177.5|150069.3|586
1633462500000|2021-10-05 19:35:00|150222.8|150092.8|150258.6|150128.6|150266.2|150136.2|150216.3|150086.3|546
1633462800000|2021-10-05 19:40:00|150259|150129|150240.7|150150.7|150265.9|150156.2|150235.5|150123.5|406
1633463100000|2021-10-05 19:45:00|150241.8|150151.8|150260.8|150130.8|150272.6|150160|150239.7|150124.7|484
1633463400000|2021-10-05 19:50:00|150258.9|150128.9|150262.5|150172.5|150276.7|150172.9|150249.8|150123.8|378
1633463700000|2021-10-05 19:55:00|150262.6|150172.6|150313.6|150183.6|150320.3|150194.8|150259.9|150148.3|473
1633464000000|2021-10-05 20:00:00|150319.8|150189.8|150324.8|150194.8|150328|150222.8|150243.6|150135.9|508
1633464300000|2021-10-05 20:05:00|150325.2|150195.2|150226.9|150096.9|150325.2|150195.2|150202.7|150091.4|440
1633464600000|2021-10-05 20:10:00|150228|150098|150210.4|150080.4|150235.2|150105.2|150177.4|150065.3|317
1633464900000|2021-10-05 20:15:00|150211.6|150081.6|150236.7|150106.7|150239.1|150109.1|150211.6|150081.6|199
1633465200000|2021-10-05 20:20:00|150235.4|150105.4|150221.5|150091.5|150259.9|150129.9|150169.4|150054|290
1633465500000|2021-10-05 20:25:00|150222.3|150092.3|150275.2|150145.2|150284.9|150161|150221.7|150091.7|269
1633465800000|2021-10-05 20:30:00|150272.2|150142.2|150257.5|150127.5|150288.5|150158.5|150253.5|150123.5|198
1633466100000|2021-10-05 20:35:00|150255.1|150125.1|150247.2|150117.2|150274.7|150144.7|150232.8|150102.8|211
1633466400000|2021-10-05 20:40:00|150245.5|150115.5|150242.9|150112.9|150296|150138.8|150240.1|150088|185
1633466700000|2021-10-05 20:45:00|150240.9|150110.9|150267.3|150137.3|150294|150154|150229.3|150081.6|180
1633467000000|2021-10-05 20:50:00|150284|150154|150275.6|150145.6|150334.7|150162|150274.4|150114.4|165
1633467300000|2021-10-05 20:55:00|150276.1|150146.1|150008.9|149708.9|150355.8|150158.2|149961.8|149661.8|495
1633467600000|2021-10-05 21:00:00|150063.7|149763.7|150068.3|149768.3|150068.3|149768.3|150012|149712|17
1633467900000|2021-10-05 21:05:00|150076.1|149776.1|150068.3|149768.3|150185|149885|149978.1|149678.1|19
1633468200000|2021-10-05 21:10:00|150054.1|149754.1|150074.7|149774.7|150126.1|149826.1|150048.5|149748.5|53
1633468500000|2021-10-05 21:15:00|150082.7|149782.7|150100.4|149800.4|150115.7|149815.7|150045.5|149745.5|54
1633468800000|2021-10-05 21:20:00|150073.6|149773.6|150150|149850|150150|149850|150049.8|149749.8|33
1633469100000|2021-10-05 21:25:00|150087.4|149787.4|150057.6|149757.6|150150|149850|150057.6|149757.6|25
1633469400000|2021-10-05 21:30:00|150098|149798|150110.7|149810.7|150243.5|149943.5|149983.4|149683.4|689
1633469700000|2021-10-05 21:35:00|150112.8|149812.8|150275.1|149975.1|150372.2|150072.2|150049|149749|571
1633470000000|2021-10-05 21:40:00|150288.9|149988.9|150068.2|149768.2|150319.5|150019.5|149978.8|149678.8|426
1633470300000|2021-10-05 21:45:00|150081.1|149781.1|150261.1|149961.1|150375.1|150075.1|150004.5|149704.5|74
1633470600000|2021-10-05 21:50:00|150261.6|149961.6|150084.1|149784.1|150396.7|150096.7|150063.7|149763.7|479
1633470900000|2021-10-05 21:55:00|150110|149810|150017.3|149717.3|150136.3|149836.3|149947.5|149647.5|178
1633471200000|2021-10-05 22:00:00|150013|149713|150075.7|149775.7|150353.3|150053.3|149968.9|149668.9|156
1633471500000|2021-10-05 22:05:00|150114.3|149814.3|149975|149675|150379.7|150079.7|149937.1|149637.1|691
1633471800000|2021-10-05 22:10:00|149930.2|149630.2|150227.4|149927.4|150227.4|149927.4|149902.5|149602.5|578
1633472100000|2021-10-05 22:15:00|150233.2|149933.2|150180.4|149880.4|150427.5|150127.5|149936.1|149636.1|539
1633472400000|2021-10-05 22:20:00|150180.5|149880.5|150203.9|149903.9|150224.5|149924.5|150072.9|149772.9|224
1633472700000|2021-10-05 22:25:00|150198.4|149898.4|150230.2|149930.2|150233.6|149933.6|150065.3|149765.3|289
1633473000000|2021-10-05 22:30:00|150200.6|149900.6|150021.5|149721.5|150210.5|149910.5|149972.3|149672.3|275
1633473300000|2021-10-05 22:35:00|150024.8|149724.8|150060.7|149760.7|150072.1|149772.1|149971.5|149671.5|243
1633473600000|2021-10-05 22:40:00|150063.4|149763.4|150071|149771|150087.8|149787.8|150038.3|149738.3|219
1633473900000|2021-10-05 22:45:00|150082.2|149782.2|150062.7|149762.7|150090.6|149790.6|150040.2|149740.2|177
1633474200000|2021-10-05 22:50:00|150054.3|149754.3|150058.5|149758.5|150085|149785|150031.3|149731.3|169
1633474500000|2021-10-05 22:55:00|150060.9|149760.9|150143.3|149843.3|150158.8|149858.8|150031.3|149731.3|299
1633474800000|2021-10-05 23:00:00|150140.9|149840.9|150172.6|149872.6|150178.4|149878.9|150121.8|149821.8|251
1633475100000|2021-10-05 23:05:00|150151.8|149851.8|150171|149871|150176.5|149876.5|150129.9|149829.9|156
1633475400000|2021-10-05 23:10:00|150168|149868|150157.9|149857.9|150180.6|149880.8|150131.5|149831.5|150
1633475700000|2021-10-05 23:15:00|150149.1|149849.1|150164.7|149864.7|150180.7|149891.5|150141.8|149841.8|192
1633476000000|2021-10-05 23:20:00|150168|149868|150163.4|149863.4|150182.7|149886.7|150144.7|149844.7|161
1633476300000|2021-10-05 23:25:00|150169.5|149869.5|150164.1|149864.1|150183.2|149894.5|150139.8|149839.8|153
1633476600000|2021-10-05 23:30:00|150173.8|149873.8|150349.7|150049.7|150367.3|150067.3|150137.9|149837.9|349
1633476900000|2021-10-05 23:35:00|150353.5|150053.5|150332.9|150032.9|150361.5|150061.5|150268.9|149968.9|473
1633477200000|2021-10-05 23:40:00|150328.6|150028.6|150351.3|150051.3|150411|150111|150296.9|149996.9|402
1633477500000|2021-10-05 23:45:00|150350.9|150050.9|150344.2|150044.2|150367.4|150067.4|150308.2|150008.2|228
1633477800000|2021-10-05 23:50:00|150348.6|150048.6|150344.4|150044.4|150373.8|150073.8|150332.8|150032.8|234
1633478100000|2021-10-05 23:55:00|150343.9|150043.9|150365.7|150065.7|150371.7|150071.7|150295.1|150031|243
1633478400000|2021-10-06 00:00:00|150342.4|150042.4|149980.8|149850.8|150372.2|150072.2|149960.3|149754.5|504
1633478700000|2021-10-06 00:05:00|150025.4|149812.9|150006.7|149706.7|150116.5|149846.6|149861.3|149561.3|616
1633479000000|2021-10-06 00:10:00|150007.9|149707.9|150267.7|149967.7|150302|150002|149990.9|149690.9|573
1633479300000|2021-10-06 00:15:00|150268.2|149968.2|150305.9|150005.9|150322.2|150022.2|150262.7|149962.7|281
1633479600000|2021-10-06 00:20:00|150304|150004|150296.5|149996.5|150312.6|150021.7|150272.3|149972.3|459
1633479900000|2021-10-06 00:25:00|150297.4|149997.4|150291|149991|150325.9|150025.9|150272.3|149972.3|308
1633480200000|2021-10-06 00:30:00|150290.8|149990.8|150322|150022|150335.7|150036.8|150262|149962|399
1633480500000|2021-10-06 00:35:00|150316.8|150016.8|150294.3|149994.3|150335|150066|150241.4|149941.4|427
1633480800000|2021-10-06 00:40:00|150292.7|149992.7|150285.4|149985.4|150301.5|150001.5|150245.1|149945.1|421
1633481100000|2021-10-06 00:45:00|150285.8|149985.8|150293.5|149993.5|150293.5|150013|150242.4|149942.4|497
1633481400000|2021-10-06 00:50:00|150290.5|149990.5|150243.6|149981.3|150295.5|150015.2|150222.1|149961.4|331
1633481700000|2021-10-06 00:55:00|150269.6|149970.1|150312|150012|150320.7|150033|150242.4|149965.1|487
1633482000000|2021-10-06 01:00:00|150311.9|150011.9|150291.4|149991.4|150311.9|150011.9|150232.2|149932.2|720
1633482300000|2021-10-06 01:05:00|150286.9|149986.9|150375.3|150245.3|150417.4|150258.5|150272.2|149973.1|646
1633482600000|2021-10-06 01:10:00|150375.2|150245.2|150472.5|150342.5|150526.3|150396.3|150366.4|150236.4|438
1633482900000|2021-10-06 01:15:00|150463.1|150333.1|150501.2|150268.1|150514|150347.7|150439.6|150257.4|426
1633483200000|2021-10-06 01:20:00|150508.4|150275.4|150455.1|150325.1|150516.8|150349.1|150450|150253.3|306
1633483500000|2021-10-06 01:25:00|150455.5|150325.5|150501.2|150276.1|150523.5|150349.5|150446.8|150243.8|224
1633483800000|2021-10-06 01:30:00|150502.8|150244.1|150452.4|150322.4|150531.7|150342.9|150441.4|150222.6|289
1633484100000|2021-10-06 01:35:00|150501.2|150293.7|150494.5|150231|150530.2|150344.8|150420.5|150214|351
1633484400000|2021-10-06 01:40:00|150475.6|150253.7|150493.9|150273.7|150519.1|150343.7|150433.7|150214.3|533
1633484700000|2021-10-06 01:45:00|150492.2|150272.3|150453.3|150323.3|150527.4|150353.5|150451.2|150236.5|568
1633485000000|2021-10-06 01:50:00|150489.1|150277.5|150487.1|150357.1|150525.6|150369.3|150451.6|150245.9|394
1633485300000|2021-10-06 01:55:00|150484.1|150354.1|150489.8|150359.8|150518.1|150388.1|150468.4|150305.6|439
1633485600000|2021-10-06 02:00:00|150488.4|150358.4|150484.3|150354.3|150526.9|150377.2|150465.9|150293.6|370
1633485900000|2021-10-06 02:05:00|150484.5|150354.5|150497.8|150295.1|150525.1|150375.5|150461.6|150291|416
1633486200000|2021-10-06 02:10:00|150506.4|150289.5|150465.5|150335.5|150522|150363.4|150463.4|150289.5|243
1633486500000|2021-10-06 02:15:00|150466.4|150336.4|150468.2|150338.2|150527.1|150363.3|150448.4|150282.8|233
1633486800000|2021-10-06 02:20:00|150464.4|150334.4|150478.5|150348.5|150531.9|150401.9|150428|150289.3|337
1633487100000|2021-10-06 02:25:00|150475.5|150345.5|150477.7|150347.7|150520.5|150369.1|150461.5|150281.8|252
1633487400000|2021-10-06 02:30:00|150476.5|150346.5|150493.4|150363.4|150529|150381.1|150463.6|150292.9|260
1633487700000|2021-10-06 02:35:00|150485.8|150355.8|150489.4|150359.4|150519.5|150376.8|150470|150298|273
1633488000000|2021-10-06 02:40:00|150491.4|150361.4|150517.2|150306.4|150520.6|150376.6|150467.8|150301.2|221
1633488300000|2021-10-06 02:45:00|150513.8|150311.9|150510.4|150380.4|150533.1|150388.8|150476.8|150301|409
1633488600000|2021-10-06 02:50:00|150511.6|150381.6|150585.7|150455.7|150629.6|150499.6|150507|150377|361
1633488900000|2021-10-06 02:55:00|150588.2|150458.2|150625.9|150495.9|150642.3|150512.3|150578.4|150448.4|333
1633489200000|2021-10-06 03:00:00|150624.6|150494.6|150640.9|150510.9|150655|150525|150615|150485|299
1633489500000|2021-10-06 03:05:00|150640.7|150510.7|150629.1|150499.1|150641.4|150511.4|150615.3|150485.3|228
1633489800000|2021-10-06 03:10:00|150622.2|150492.2|150637.2|150507.2|150651.7|150530.1|150613.9|150484.9|295
1633490100000|2021-10-06 03:15:00|150634.9|150504.9|150638.2|150508.2|150643.6|150523.9|150612.1|150487.3|206
1633490400000|2021-10-06 03:20:00|150630.2|150500.2|150618.9|150488.9|150653|150529.7|150611.9|150481.9|320
1633490700000|2021-10-06 03:25:00|150621.3|150491.3|150637.6|150507.6|150647.4|150537.1|150600|150470|266
1633491000000|2021-10-06 03:30:00|150638.5|150508.5|150634.1|150504.1|150650.4|150529.2|150612.8|150500.3|246
1633491300000|2021-10-06 03:35:00|150644.8|150514.8|150632.4|150502.4|150650.3|150532.6|150609.5|150499.3|223
1633491600000|2021-10-06 03:40:00|150633.3|150503.3|150640.1|150510.1|150651.5|150530.3|150611.7|150498.7|261
1633491900000|2021-10-06 03:45:00|150638.9|150508.9|150639.1|150509.1|150650.7|150534.6|150614.6|150502.5|235
1633492200000|2021-10-06 03:50:00|150636.9|150506.9|150601.8|150471.8|150650.1|150533.2|150596|150466|301
1633492500000|2021-10-06 03:55:00|150600.6|150470.6|150597.3|150467.3|150607.1|150477.1|150581.8|150451.8|269
1633492800000|2021-10-06 04:00:00|150598.5|150468.5|150773.6|150643.6|150785.4|150655.4|150590.6|150460.6|393
1633493100000|2021-10-06 04:05:00|150777.1|150647.1|150740|150610|150808.6|150678.6|150735.2|150605.2|431
1633493400000|2021-10-06 04:10:00|150740.3|150610.3|150746.9|150616.9|150825.2|150695.2|150691.5|150561.5|592
1633493700000|2021-10-06 04:15:00|150729.8|150599.8|150666.8|150536.8|150790.4|150649.9|150621.7|150491.7|770
1633494000000|2021-10-06 04:20:00|150673.5|150543.5|151090.7|150960.7|151190.2|151033.5|150664.4|150534.4|713
1633494300000|2021-10-06 04:25:00|151120|150917.3|150874.2|150744.2|151136.7|150979.7|150732|150530.7|705
1633494600000|2021-10-06 04:30:00|150873.8|150743.8|151053.9|150923.9|151189.7|150996.6|150873.2|150718.5|595
1633494900000|2021-10-06 04:35:00|151053|150923|150817|150687|151167.5|150992|150795.1|150619.4|551
1633495200000|2021-10-06 04:40:00|150816.8|150686.8|151050.3|150920.3|151264.8|151074.9|150816.8|150686.8|764
1633495500000|2021-10-06 04:45:00|151048.4|150918.4|150990.2|150860.2|151156.8|150987|150864.5|150687.5|594
1633495800000|2021-10-06 04:50:00|150988.8|150858.8|150991.7|150861.7|151045.2|150877.9|150985.6|150802.6|326
1633496100000|2021-10-06 04:55:00|150991.5|150861.5|150957.4|150827.4|151002.8|150872.8|150957.3|150827.3|427
1633496400000|2021-10-06 05:00:00|150960.3|150830.3|150939.5|150809.5|150969.2|150839.2|150894.4|150764.4|764
1633496700000|2021-10-06 05:05:00|150941.8|150811.8|150856.2|150726.2|150948|150818|150846.9|150716.9|741
1633497000000|2021-10-06 05:10:00|150856|150726|150941.3|150811.3|150969|150839|150826.2|150696.2|607
1633497300000|2021-10-06 05:15:00|150949.6|150819.6|150941.1|150811.1|150961.5|150831.5|150933.1|150803.1|699
1633497600000|2021-10-06 05:20:00|150942.9|150812.9|150952.8|150822.8|150966|150836|150902|150772|713
1633497900000|2021-10-06 05:25:00|150952.2|150822.2|150917.7|150787.7|150956.1|150826.1|150910.8|150780.8|643
1633498200000|2021-10-06 05:30:00|150916.8|150786.8|150966.4|150836.4|150975.6|150845.6|150916.3|150786.3|549
1633498500000|2021-10-06 05:35:00|150965.4|150835.4|150931.4|150801.4|150976.8|150846.8|150904|150774|564
1633498800000|2021-10-06 05:40:00|150931.3|150801.3|150948.4|150818.4|150953.5|150823.5|150911.4|150781.4|702
1633499100000|2021-10-06 05:45:00|150949.9|150819.9|150928.1|150798.1|150961.3|150831.3|150915|150785|611
1633499400000|2021-10-06 05:50:00|150927.7|150797.7|150960|150830|150972.2|150842.2|150918|150788|589
1633499700000|2021-10-06 05:55:00|150958.3|150828.3|150983.3|150853.3|151000.6|150870.6|150951.1|150821.1|601
1633500000000|2021-10-06 06:00:00|150984.3|150854.3|151230.4|151100.4|151238.6|151119.1|150965.3|150841.3|731
1633500300000|2021-10-06 06:05:00|151230.6|151100.6|151170|151040|151319.5|151189.5|151160|151030|736
1633500600000|2021-10-06 06:10:00|151164|151034|150979.6|150849.6|151186.9|151056.9|150946.1|150816.1|749
1633500900000|2021-10-06 06:15:00|150973.9|150843.9|150883.9|150753.9|151019.9|150889.9|150843.4|150713.4|664
1633501200000|2021-10-06 06:20:00|150882.5|150752.5|150969.5|150839.5|150970.9|150850.3|150834|150705.6|731
1633501500000|2021-10-06 06:25:00|150970.2|150840.2|151048.4|150918.4|151051.1|150921.1|150898.3|150768.3|679
1633501800000|2021-10-06 06:30:00|151049.1|150919.1|150900.6|150810.6|151066.7|150957.5|150896.5|150806.5|778
1633502100000|2021-10-06 06:35:00|150902.1|150812.1|150912.4|150782.4|150925.5|150823.8|150757.4|150647.1|751
1633502400000|2021-10-06 06:40:00|150913.7|150783.7|151206.7|151116.7|151253.3|151140.2|150866.6|150760.7|659
1633502700000|2021-10-06 06:45:00|151206.3|151116.3|151374.7|151284.7|151410.8|151320.8|151186.5|151096.5|743
1633503000000|2021-10-06 06:50:00|151373.8|151283.8|151268.1|151178.1|151375|151285|151167.3|151053.1|669
1633503300000|2021-10-06 06:55:00|151268.7|151178.7|151283.4|151153.4|151307.9|151190.5|151101.3|150971.3|781
1633503600000|2021-10-06 07:00:00|151281.6|151151.6|151393.9|151263.9|151423.3|151313|151149.2|151019.2|934
1633503900000|2021-10-06 07:05:00|151391.4|151261.4|151358|151268|151397|151298.5|151334.1|151217.9|984
1633504200000|2021-10-06 07:10:00|151360.8|151270.8|151669.3|151579.3|151727.6|151624.3|151352|151262|968
1633504500000|2021-10-06 07:15:00|151679.1|151589.1|151789.8|151699.8|151822.7|151732.7|151666.5|151542.6|925
1633504800000|2021-10-06 07:20:00|151790.2|151700.2|151714.8|151624.8|151824.4|151732.5|151620.2|151530.2|903
1633505100000|2021-10-06 07:25:00|151718.1|151628.1|151675|151545|151774.9|151668.9|151559.4|151469.4|892
1633505400000|2021-10-06 07:30:00|151675.2|151545.2|151757.1|151627.1|151798.3|151689.3|151602.7|151512.7|990
1633505700000|2021-10-06 07:35:00|151759|151629|151798.8|151668.8|151876.6|151780.8|151731|151613.7|916
1633506000000|2021-10-06 07:40:00|151796.3|151666.3|151710.2|151620.2|151820.6|151720.7|151708.2|151603.2|847
1633506300000|2021-10-06 07:45:00|151712.3|151622.3|151771.5|151641.5|151869.2|151758.3|151700.2|151587.3|978
1633506600000|2021-10-06 07:50:00|151769.9|151639.9|151808.2|151678.2|151879.2|151787.6|151732.2|151623.5|913
1633506900000|2021-10-06 07:55:00|151805.4|151675.4|151845.2|151755.2|151856.3|151766.3|151771.1|151648.1|943
1633507200000|2021-10-06 08:00:00|151842.6|151752.6|151930.6|151840.6|152021.2|151924|151828.3|151738.3|876
1633507500000|2021-10-06 08:05:00|151929.8|151839.8|151969.2|151839.2|151995.4|151901.7|151840|151712.2|861
1633507800000|2021-10-06 08:10:00|151970.8|151840.8|151710.1|151620.1|151972.1|151843.5|151668.3|151578.3|876
1633508100000|2021-10-06 08:15:00|151709.8|151619.8|151857.8|151767.8|151861|151770.3|151702.1|151612.1|893
1633508400000|2021-10-06 08:20:00|151859|151769|151736.4|151646.4|151876.1|151786.1|151733.4|151643.4|906
1633508700000|2021-10-06 08:25:00|151749.5|151659.5|151640.1|151510.1|151797.7|151694.5|151637.5|151507.5|890
1633509000000|2021-10-06 08:30:00|151628.9|151498.9|151505.6|151415.6|151655.4|151545.2|151393.5|151263.5|941
1633509300000|2021-10-06 08:35:00|151508.3|151418.3|151620.4|151530.4|151642.2|151545.1|151489.3|151383.9|760
1633509600000|2021-10-06 08:40:00|151619.3|151529.3|151532.5|151442.5|151647.8|151544.5|151509.8|151399.9|755
1633509900000|2021-10-06 08:45:00|151534.4|151444.4|151630.2|151540.2|151686.1|151580|151495.3|151405.3|853
1633510200000|2021-10-06 08:50:00|151630.1|151540.1|151590.6|151500.6|151641.8|151551.8|151538.5|151439.1|760
1633510500000|2021-10-06 08:55:00|151591.6|151501.6|151535.6|151445.6|151679.7|151578|151507.5|151409|870
1633510800000|2021-10-06 09:00:00|151536.1|151446.1|151565.1|151475.1|151645.5|151555.5|151528.9|151421.9|930
1633511100000|2021-10-06 09:05:00|151564.3|151474.3|151570|151480|151597.3|151490.2|151512.4|151420.2|831
1633511400000|2021-10-06 09:10:00|151570.1|151480.1|151571.1|151441.1|151640.3|151527.8|151527.8|151435.7|884
1633511700000|2021-10-06 09:15:00|151570.6|151440.6|151600.8|151510.8|151640.2|151533.2|151535.2|151423.8|794
1633512000000|2021-10-06 09:20:00|151600.7|151510.7|151631.2|151541.2|151648.5|151543.6|151479.7|151389.7|872
1633512300000|2021-10-06 09:25:00|151630.3|151540.3|151824.6|151734.6|151838.1|151748.1|151613.9|151520.2|786
1633512600000|2021-10-06 09:30:00|151821.8|151731.8|151695.3|151605.3|151881.8|151791.8|151665.3|151575.3|819
1633512900000|2021-10-06 09:35:00|151694.9|151604.9|151812.7|151722.7|151854.5|151764.5|151691.5|151601.5|826
1633513200000|2021-10-06 09:40:00|151798.3|151708.3|151753.5|151663.5|151835.9|151740.7|151727.2|151624.7|830
1633513500000|2021-10-06 09:45:00|151754.1|151664.1|151699|151609|151778|151686.5|151683.7|151572.5|787
1633513800000|2021-10-06 09:50:00|151699.4|151609.4|151591|151501|151702.3|151612.3|151551|151461|844
1633514100000|2021-10-06 09:55:00|151598|151508|151772.5|151682.5|151793|151703|151591.3|151485.1|877
1633514400000|2021-10-06 10:00:00|151772.3|151682.3|151879.3|151789.3|151886.4|151796.4|151740.2|151650.2|825
1633514700000|2021-10-06 10:05:00|151878.1|151788.1|151785.9|151695.9|151892.3|151799.4|151755.5|151665.5|937
1633515000000|2021-10-06 10:10:00|151785.7|151695.7|151750.3|151620.3|151836.8|151730.4|151661.4|151571.4|853
1633515300000|2021-10-06 10:15:00|151746.3|151616.3|151550.5|151420.5|151754.1|151630.6|151499.5|151396.7|827
1633515600000|2021-10-06 10:20:00|151548.1|151418.1|151586.9|151456.9|151691.8|151584.9|151538.8|151418.1|754
1633515900000|2021-10-06 10:25:00|151587.7|151457.7|151542.2|151452.2|151596.8|151491.5|151502|151408.6|737
1633516200000|2021-10-06 10:30:00|151542.4|151452.4|151565.2|151475.2|151616.7|151506.9|151540.9|151437.7|804
1633516500000|2021-10-06 10:35:00|151563.3|151473.3|151585.9|151495.9|151657|151548.2|151538.2|151448.2|764
1633516800000|2021-10-06 10:40:00|151586|151496|151494.5|151404.5|151592.4|151502.4|151460.7|151370.7|697
1633517100000|2021-10-06 10:45:00|151493.1|151403.1|151467.6|151377.6|151530.3|151440.3|151467|151377|743
1633517400000|2021-10-06 10:50:00|151468.9|151378.9|151434.1|151344.1|151477.3|151387.3|151386|151296|733
1633517700000|2021-10-06 10:55:00|151432.4|151342.4|151434.2|151304.2|151453|151363|151336.7|151246.7|884
1633518000000|2021-10-06 11:00:00|151433.9|151303.9|151284.8|151194.8|151440.8|151338.3|151255.9|151152.8|832
1633518300000|2021-10-06 11:05:00|151285.4|151195.4|151351|151261|151395.3|151305.3|151270.7|151180.7|807
1633518600000|2021-10-06 11:10:00|151353.6|151263.6|151312.6|151222.6|151375|151285|151281.8|151191.8|853
1633518900000|2021-10-06 11:15:00|151310.8|151220.8|151351.2|151261.2|151358.2|151268.2|151262.3|151172.3|762
1633519200000|2021-10-06 11:20:00|151353.9|151263.9|151446.3|151356.3|151449.7|151359.7|151339.5|151249.5|700
1633519500000|2021-10-06 11:25:00|151447.7|151357.7|151440.2|151350.2|151510.5|151420.5|151391|151301|753
1633519800000|2021-10-06 11:30:00|151438.8|151348.8|151525.9|151435.9|151552.3|151451|151396.9|151289.1|746
1633520100000|2021-10-06 11:35:00|151521.6|151431.6|151507.3|151417.3|151551.4|151449.5|151445.1|151352.4|766
1633520400000|2021-10-06 11:40:00|151506.6|151416.6|151486.7|151396.7|151545.6|151455.6|151459.6|151369.6|794
1633520700000|2021-10-06 11:45:00|151486.9|151396.9|151579.7|151489.7|151609.1|151519.1|151464.2|151374.2|770
1633521000000|2021-10-06 11:50:00|151579.3|151489.3|151531|151441|151609.5|151519.5|151514|151424|728
1633521300000|2021-10-06 11:55:00|151531.1|151441.1|151513.3|151423.3|151552.7|151462.7|151499.2|151403.4|822
1633521600000|2021-10-06 12:00:00|151517.2|151427.2|151282.9|151192.9|151543.7|151453.7|151281.1|151191.1|841
1633521900000|2021-10-06 12:05:00|151281.8|151191.8|151267.6|151177.6|151324.7|151234.7|151216|151126|709
1633522200000|2021-10-06 12:10:00|151269|151179|151311.9|151181.9|151324.2|151194.2|151208.5|151118.5|684
1633522500000|2021-10-06 12:15:00|151310.7|151180.7|151291|151201|151372.6|151255.1|151189.4|151087.2|953
1633522800000|2021-10-06 12:20:00|151291.2|151201.2|151005.8|150915.8|151291.2|151201.2|150969.4|150868.9|988
1633523100000|2021-10-06 12:25:00|151006.3|150916.3|150908|150818|151032.5|150925.8|150832.5|150742.5|905
1633523400000|2021-10-06 12:30:00|150909|150819|150804.1|150714.1|151015.7|150925.7|150789.6|150667.6|877
1633523700000|2021-10-06 12:35:00|150804.4|150714.4|150922.7|150832.7|151056.9|150966.9|150794.4|150704.4|836
1633524000000|2021-10-06 12:40:00|150922.1|150832.1|150825.6|150735.6|150935.3|150845.3|150695.6|150605.6|842
1633524300000|2021-10-06 12:45:00|150830.3|150740.3|150949.9|150859.9|150989|150897.2|150808|150718|869
1633524600000|2021-10-06 12:50:00|150948.9|150858.9|151094.8|151004.8|151105.3|151004.8|150886.7|150796.7|896
1633524900000|2021-10-06 12:55:00|151088.7|150998.7|151168.5|151078.5|151188.1|151098.1|151067.4|150977.4|926
1633525200000|2021-10-06 13:00:00|151165.7|151075.7|151026.1|150936.1|151202.2|151112.2|150899.9|150793.1|874
1633525500000|2021-10-06 13:05:00|151027.6|150937.6|151089|150999|151133.1|151043.1|150962|150872|801
1633525800000|2021-10-06 13:10:00|151089.1|150999.1|151052.5|150962.5|151119.2|151029.2|150988.6|150890.8|831
1633526100000|2021-10-06 13:15:00|151057.7|150967.7|151205.8|151115.8|151216.9|151126.9|151037.5|150947.5|849
1633526400000|2021-10-06 13:20:00|151206.4|151116.4|151369.8|151279.8|151389.5|151299.5|151189|151099|806
1633526700000|2021-10-06 13:25:00|151376.9|151286.9|151313.8|151223.8|151409.6|151319.6|151242.3|151124.3|834
1633527000000|2021-10-06 13:30:00|151317.9|151227.9|151084.6|150994.6|151375.2|151255.9|151051.3|150952.7|1056
1633527300000|2021-10-06 13:35:00|151084.7|150994.7|150988.6|150898.6|151084.7|150994.7|150896.9|150791.4|1012
1633527600000|2021-10-06 13:40:00|150987.2|150897.2|150801.5|150711.5|150987.8|150897.8|150796.2|150706.2|1056
1633527900000|2021-10-06 13:45:00|150803.6|150713.6|150946.9|150856.9|150977|150887|150793.3|150699.6|1040
1633528200000|2021-10-06 13:50:00|150947.1|150857.1|151078.1|150988.1|151140.9|151050.7|150944.2|150838.2|989
1633528500000|2021-10-06 13:55:00|151079.4|150989.4|151160.2|151070.2|151272.5|151182.5|151058.5|150958|1044
1633528800000|2021-10-06 14:00:00|151162.3|151072.3|151201.5|151111.5|151305.1|151215.1|151162.3|151072.3|1058
1633529100000|2021-10-06 14:05:00|151202.3|151112.3|151082.9|150992.9|151279|151189|151079.9|150989.9|990
1633529400000|2021-10-06 14:10:00|151084.9|150994.9|150871.3|150781.3|151152|151062|150863.2|150756.8|955
1633529700000|2021-10-06 14:15:00|150871.4|150781.4|150973.2|150883.2|151074.7|150984.7|150857.3|150767.3|997
1633530000000|2021-10-06 14:20:00|150966.3|150876.3|150684.6|150594.6|150978.4|150888.4|150664.9|150574.9|1029
1633530300000|2021-10-06 14:25:00|150686.6|150596.6|150733.7|150643.7|150809.3|150719.3|150665.2|150562.9|1000
1633530600000|2021-10-06 14:30:00|150731.2|150641.2|150706.5|150616.5|150777.4|150687.4|150666.7|150576.7|956
1633530900000|2021-10-06 14:35:00|150706.8|150616.8|150550.9|150460.9|150756.9|150644.6|150540.6|150450.6|986
1633531200000|2021-10-06 14:40:00|150548.5|150458.5|150712.6|150622.6|150751.5|150661.5|150545.9|150455.9|1037
1633531500000|2021-10-06 14:45:00|150709.6|150619.6|150732.4|150642.4|150947.7|150857.7|150673.8|150583.8|1017
1633531800000|2021-10-06 14:50:00|150732.2|150642.2|150720.5|150630.5|150806.7|150716.7|150717.6|150627.6|985
1633532100000|2021-10-06 14:55:00|150709.4|150619.4|150753.2|150663.2|150885.2|150795.2|150702.2|150612.2|994
1633532400000|2021-10-06 15:00:00|150752|150662|150897.2|150807.2|150913.7|150823.7|150752|150662|977
1633532700000|2021-10-06 15:05:00|150896.2|150806.2|150927.7|150837.7|150992.6|150902.6|150850.1|150760.1|889
1633533000000|2021-10-06 15:10:00|150928.2|150838.2|150789.3|150699.3|150988.3|150898.3|150766.2|150676.2|845
1633533300000|2021-10-06 15:15:00|150792.7|150702.7|150850.8|150760.8|150857|150767|150736.3|150646.3|815
1633533600000|2021-10-06 15:20:00|150850.3|150760.3|151199.5|151109.5|151210.4|151120.4|150846.7|150756.7|838
1633533900000|2021-10-06 15:25:00|151199.6|151109.6|151176.8|151086.8|151205.1|151115.1|151142.2|151052.2|836
1633534200000|2021-10-06 15:30:00|151177.1|151087.1|151123.4|151033.4|151178.1|151088.1|151111.1|151021.1|902
1633534500000|2021-10-06 15:35:00|151126|151036|151039.7|150949.7|151142.5|151052.5|151039.2|150949.2|827
1633534800000|2021-10-06 15:40:00|151038|150948|151058.9|150968.9|151150.8|151033.7|150973.8|150879.6|861
1633535100000|2021-10-06 15:45:00|151058.7|150968.7|150888.4|150798.4|151062|150972|150879.3|150789.3|816
1633535400000|2021-10-06 15:50:00|150888.7|150798.7|150791.9|150701.9|150894.1|150804.1|150791|150701|851
1633535700000|2021-10-06 15:55:00|150791.6|150701.6|150749|150659|150816|150726|150748|150658|840
1633536000000|2021-10-06 16:00:00|150752.6|150662.6|150675.2|150585.2|150756.3|150666.3|150652.4|150534.5|765
1633536300000|2021-10-06 16:05:00|150674.6|150584.6|150738.5|150648.5|150764.4|150674.4|150664.4|150574.4|784
1633536600000|2021-10-06 16:10:00|150738.6|150648.6|150815|150725|150823.6|150733.6|150726.2|150636.2|663
1633536900000|2021-10-06 16:15:00|150818|150728|150837.7|150747.7|150878.2|150788.2|150800.7|150710.7|779
1633537200000|2021-10-06 16:20:00|150837.6|150747.6|150847.3|150757.3|150879.8|150789.8|150800.6|150710.6|745
1633537500000|2021-10-06 16:25:00|150847.6|150757.6|150948.4|150858.4|150997.9|150907.9|150770.7|150680.7|801
1633537800000|2021-10-06 16:30:00|150948.1|150858.1|150962.3|150872.3|151003.2|150913.2|150938|150837.3|791
1633538100000|2021-10-06 16:35:00|150962.1|150872.1|151008.3|150918.3|151010.6|150920.6|150961.2|150871.2|698
1633538400000|2021-10-06 16:40:00|151008.7|150918.7|150913.6|150823.6|151010.8|150920.8|150883.6|150793.6|739
1633538700000|2021-10-06 16:45:00|150912.5|150822.5|150964|150874|150975.3|150885.3|150878.9|150788.9|721
1633539000000|2021-10-06 16:50:00|150964.6|150874.6|150995.4|150905.4|151010.6|150920.6|150932.8|150842.8|745
1633539300000|2021-10-06 16:55:00|150995.3|150905.3|150963.9|150873.9|151004|150914|150905.2|150815.2|727
1633539600000|2021-10-06 17:00:00|150964.5|150874.5|150846.3|150756.3|150965.8|150875.8|150840.2|150715.1|740
1633539900000|2021-10-06 17:05:00|150843.7|150753.7|150852|150762|150929.1|150827.5|150813.8|150723.8|831
1633540200000|2021-10-06 17:10:00|150851.2|150761.2|150782.2|150692.2|150886.4|150795.7|150760.5|150667.5|691
1633540500000|2021-10-06 17:15:00|150776.6|150686.6|150725.7|150635.7|150792.3|150702.3|150705.8|150615.8|625
1633540800000|2021-10-06 17:20:00|150725.2|150635.2|150649.7|150559.7|150742.7|150652.7|150634.8|150508.5|730
1633541100000|2021-10-06 17:25:00|150648.9|150558.9|150666.4|150576.4|150679.5|150586.8|150647.5|150549.5|646
1633541400000|2021-10-06 17:30:00|150666.5|150576.5|150575.2|150485.2|150667.8|150577.8|150575.2|150485.2|710
1633541700000|2021-10-06 17:35:00|150576.2|150486.2|150525.7|150435.7|150578.6|150488.6|150506.9|150396.2|676
1633542000000|2021-10-06 17:40:00|150525.8|150435.8|150410.8|150320.8|150548|150458|150384.8|150287.7|686
1633542300000|2021-10-06 17:45:00|150414.7|150324.7|150234.9|150104.9|150441.2|150339.7|150208.8|150101.6|856
1633542600000|2021-10-06 17:50:00|150230.8|150100.8|150425.3|150335.3|150434.1|150342.1|150230.8|150100.8|599
1633542900000|2021-10-06 17:55:00|150425.5|150335.5|150321.8|150191.8|150453.2|150350.5|150292.5|150186.2|704
1633543200000|2021-10-06 18:00:00|150324|150194|150278|150148|150324|150214.2|150222.3|150122.8|760
1633543500000|2021-10-06 18:05:00|150277.5|150147.5|150101.4|149971.4|150283.3|150153.3|150077|149968.8|868
1633543800000|2021-10-06 18:10:00|150101.7|149971.7|150064.1|149934.1|150115.5|149997.1|149937.4|149807.4|743
1633544100000|2021-10-06 18:15:00|150066.3|149936.3|149977.5|149847.5|150067.8|149940.7|149934.4|149827.2|678
1633544400000|2021-10-06 18:20:00|149969.3|149839.3|149944.1|149814.1|149980.7|149869.6|149902.1|149796.4|684
1633544700000|2021-10-06 18:25:00|149944|149814|149946.2|149816.2|150048.1|149933|149885.8|149795.8|794
1633545000000|2021-10-06 18:30:00|149946.7|149816.7|150013.6|149923.6|150020.2|149930.2|149911.3|149814.1|748
1633545300000|2021-10-06 18:35:00|150013.3|149923.3|149969.9|149879.9|150018.7|149928.7|149966.4|149873.4|707
1633545600000|2021-10-06 18:40:00|149968.9|149878.9|149975.9|149885.9|149999.2|149909.2|149948.6|149858.6|668
1633545900000|2021-10-06 18:45:00|149974|149884|149998.6|149908.6|149999.2|149908.6|149884.7|149793.9|693
1633546200000|2021-10-06 18:50:00|150000.9|149910.9|149933.2|149843.2|150014.6|149910.9|149917.8|149827.8|709
1633546500000|2021-10-06 18:55:00|149932.8|149842.8|150040.7|149950.7|150059.6|149969.6|149894.5|149804.5|721
1633546800000|2021-10-06 19:00:00|150039.2|149949.2|149988.5|149898.5|150078.2|149988.2|149968.7|149878.7|761
1633547100000|2021-10-06 19:05:00|149988.8|149898.8|149912.6|149822.6|150011.9|149921.9|149902.7|149812.7|803
1633547400000|2021-10-06 19:10:00|149911.5|149821.5|149908.3|149818.3|149946.7|149856.7|149887.5|149781|726
1633547700000|2021-10-06 19:15:00|149910.6|149820.6|149879.1|149789.1|149933.9|149843.9|149872|149782|761
1633548000000|2021-10-06 19:20:00|149880.2|149790.2|149899.8|149809.8|149925.7|149835.7|149871.2|149781.2|678
1633548300000|2021-10-06 19:25:00|149900.3|149810.3|149829.8|149739.8|149923.2|149814|149817.3|149727.3|690
1633548600000|2021-10-06 19:30:00|149830.8|149740.8|149798.1|149708.1|149857.8|149756.7|149766.1|149644.5|632
1633548900000|2021-10-06 19:35:00|149796.1|149706.1|149809.5|149719.5|149847.6|149742.3|149756.2|149647.1|682
1633549200000|2021-10-06 19:40:00|149810.6|149720.6|149757|149667|149840.1|149750.1|149738.9|149643.8|644
1633549500000|2021-10-06 19:45:00|149758.1|149668.1|149800.6|149670.6|149805.3|149703|149745.8|149646.4|557
1633549800000|2021-10-06 19:50:00|149801.4|149671.4|149803.5|149713.5|149829.7|149719.3|149740.3|149632.4|625
1633550100000|2021-10-06 19:55:00|149804|149714|149751.9|149661.9|149814.8|149724.8|149709.9|149619.9|738
1633550400000|2021-10-06 20:00:00|149751.3|149661.3|149827|149737|149830.2|149740.2|149737.4|149643.8|616
1633550700000|2021-10-06 20:05:00|149826.3|149736.3|149829.1|149739.1|149856.9|149745.5|149820.9|149713.6|485
1633551000000|2021-10-06 20:10:00|149829.5|149739.5|149842.9|149752.9|149875.8|149765.5|149824.6|149715|662
1633551300000|2021-10-06 20:15:00|149841.6|149751.6|149865.5|149775.5|149905|149794.5|149828.6|149727.1|310
1633551600000|2021-10-06 20:20:00|149863.5|149773.5|149867.7|149777.7|149869|149779|149856.8|149766.8|145
1633551900000|2021-10-06 20:25:00|149868|149778|149771.3|149641.3|149892|149785.3|149770.1|149640.1|228
1633552200000|2021-10-06 20:30:00|149771|149641|149759.4|149629.4|149809|149662.4|149755.6|149601|335
1633552500000|2021-10-06 20:35:00|149759|149629|149774.3|149644.3|149777.1|149647.1|149755.4|149625.4|129
1633552800000|2021-10-06 20:40:00|149772.9|149642.9|149776|149646|149785.3|149655.3|149749.2|149619.2|164
1633553100000|2021-10-06 20:45:00|149775.2|149645.2|149781|149651|149792|149662|149761.8|149631.8|215
1633553400000|2021-10-06 20:50:00|149779.1|149649.1|149779.6|149649.6|149833.7|149668.3|149772.8|149591.4|311
1633553700000|2021-10-06 20:55:00|149778.3|149648.3|149819.9|149602.1|149909.5|149663.9|149766.8|149567.4|299
1633554000000|2021-10-06 21:00:00|149817.6|149582.3|149811.4|149536.2|150039|149739|149742.5|149533|74
1633554300000|2021-10-06 21:05:00|149843.9|149583.5|149963.3|149663.3|150193.5|149893.5|149671|149371|296
1633554600000|2021-10-06 21:10:00|149986.6|149686.6|150178.9|149878.9|150199.2|149899.2|149849.3|149549.3|226
1633555500000|2021-10-06 21:25:00|150078.6|149778.6|150028.8|149728.8|150078.6|149778.6|149947.5|149647.5|185
1633555800000|2021-10-06 21:30:00|150027.6|149727.6|150013.9|149713.9|150031.2|149731.2|149954.4|149654.4|221
1633556100000|2021-10-06 21:35:00|150012.1|149712.1|150025.2|149725.2|150025.3|149725.3|149944.6|149644.6|100
1633556400000|2021-10-06 21:40:00|150025.1|149725.1|149997.2|149697.2|150026.2|149726.2|149944.6|149644.6|128
1633556700000|2021-10-06 21:45:00|149971.6|149671.6|149850.9|149550.9|150024.1|149724.1|149780|149513.5|425
1633557000000|2021-10-06 21:50:00|149854.9|149554.9|150020.3|149720.3|150150.5|149850.5|149788.4|149488.4|510
1633557300000|2021-10-06 21:55:00|150019.2|149719.2|150019.5|149719.5|150113.9|149813.9|149953.6|149653.6|292
1633557600000|2021-10-06 22:00:00|150026.2|149726.2|149997.3|149697.3|150156.3|149856.3|149966.1|149666.1|552
1633557900000|2021-10-06 22:05:00|149987.4|149687.4|149995.3|149695.3|150029.5|149729.5|149969.2|149669.2|366
1633558200000|2021-10-06 22:10:00|149997.5|149697.5|150055.4|149755.4|150076.4|149776.4|149975.5|149675.5|344
1633558500000|2021-10-06 22:15:00|150053.1|149753.1|150028.6|149728.6|150072.4|149772.4|150019|149719|304
1633558800000|2021-10-06 22:20:00|150030.8|149730.8|150044.3|149744.3|150057.3|149757.3|150022|149722|332
1633559100000|2021-10-06 22:25:00|150048|149748|150049.6|149749.6|150063.8|149763.8|150006.7|149706.7|323
1633559400000|2021-10-06 22:30:00|150042.7|149742.7|150040.4|149740.4|150077.1|149777.1|150020.6|149720.6|283
1633559700000|2021-10-06 22:35:00|150035.2|149735.2|150036|149736|150080.9|149780.9|150012.9|149712.9|283
1633560000000|2021-10-06 22:40:00|150046.7|149746.7|150052.6|149752.6|150076.7|149776.7|150014.9|149714.9|285
1633560300000|2021-10-06 22:45:00|150050.2|149750.2|150046.5|149746.5|150073.1|149773.1|150024.4|149724.4|258
1633560600000|2021-10-06 22:50:00|150047.2|149747.2|149982.2|149682.2|150084.2|149784.2|149980|149680|496
1633560900000|2021-10-06 22:55:00|149982.1|149682.1|150036.8|149736.8|150068.8|149768.8|149973.4|149673.4|538
1633561200000|2021-10-06 23:00:00|150097.1|149797.1|149941.2|149641.2|150097.1|149797.1|149926.3|149626.3|654
1633561500000|2021-10-06 23:05:00|149944.1|149644.1|149981.7|149681.7|150008.7|149708.7|149926.5|149626.5|621
1633561800000|2021-10-06 23:10:00|149981.4|149681.4|149982.8|149682.8|149997|149697|149951.4|149651.4|620
1633562100000|2021-10-06 23:15:00|149988.7|149688.7|149980.2|149680.2|149998.4|149698.4|149960.2|149660.2|700
1633562400000|2021-10-06 23:20:00|149978.6|149678.6|149976.1|149676.1|149999.1|149699.1|149952.3|149652.3|690
1633562700000|2021-10-06 23:25:00|149972.4|149672.4|149852.6|149613|150005.1|149705.1|149834.1|149585.8|726
1633563000000|2021-10-06 23:30:00|149841|149614.4|149840.3|149623.7|149883.7|149753.7|149781.1|149563.8|306
1633563300000|2021-10-06 23:35:00|149854.3|149609.9|149833.5|149618|149872.2|149681.8|149789.3|149592.9|245
1633563600000|2021-10-06 23:40:00|149831.6|149622.5|149869.9|149639.7|149894.7|149709|149784.4|149595.8|274
1633563900000|2021-10-06 23:45:00|149869.8|149641.7|149821.7|149691.7|149892.8|149719.2|149813.5|149632.9|213
1633564200000|2021-10-06 23:50:00|149824.6|149694.6|149854.6|149633.4|149854.6|149701.3|149809.1|149625.7|135
1633564500000|2021-10-06 23:55:00|149818.9|149688.9|149820.8|149690.8|149892.4|149702.7|149807.6|149627.3|157
1633564800000|2021-10-07 00:00:00|149884.3|149653.1|149941.3|149685.9|149988.9|149788.6|149794.7|149638.6|626
1633565100000|2021-10-07 00:05:00|149956.3|149683.7|149842.8|149712.8|149978.9|149793.6|149805.4|149651.9|479
1633565400000|2021-10-07 00:10:00|149830.6|149700.6|149947|149687.3|149998.8|149815.6|149801.6|149635.2|504
1633565700000|2021-10-07 00:15:00|149943.8|149685.2|149936.9|149681.5|149988.6|149741.7|149871.7|149641.2|396
1633566000000|2021-10-07 00:20:00|149939.9|149680.7|149914.4|149687|149976.2|149701.9|149892|149653.4|629
1633566300000|2021-10-07 00:25:00|149927.2|149686.7|149907|149697|149960.6|149745.4|149854.9|149661.1|362
1633566600000|2021-10-07 00:30:00|149906.7|149730.2|149917.1|149692.5|149945|149749.3|149858.4|149668.3|256
1633566900000|2021-10-07 00:35:00|149916.2|149705|149914.7|149689.3|149948.6|149750.5|149846.8|149677.6|469
1633567200000|2021-10-07 00:40:00|149907.3|149686.9|149941.2|149691.9|149968.5|149756.4|149878.9|149668.9|227
1633567500000|2021-10-07 00:45:00|149941.9|149712.3|149914.6|149705.8|149954.4|149764.7|149870.4|149671.6|233
1633567800000|2021-10-07 00:50:00|149915.6|149703.7|149927.6|149696|149937.2|149754.5|149857.3|149672.9|260
1633568100000|2021-10-07 00:55:00|149869.1|149739.1|149850.4|149720.4|149940.8|149746.5|149844.1|149668.2|262
1633568400000|2021-10-07 01:00:00|149851.1|149721.1|149838.4|149708.4|149902.6|149731.4|149824.9|149657.6|451
1633568700000|2021-10-07 01:05:00|149901.6|149692|149922.7|149701.2|149935.5|149757|149823.9|149663.8|383
1633569000000|2021-10-07 01:10:00|149919.1|149702.2|149890.7|149687.1|149983.5|149757.9|149853.4|149685.6|241
1633569300000|2021-10-07 01:15:00|149889.5|149684.2|149945.6|149724.1|149988.7|149814.1|149854.4|149674.6|333
1633569600000|2021-10-07 01:20:00|149940.6|149720.3|150070.9|149940.9|150168.5|149979.6|149937.8|149715.4|689
1633569900000|2021-10-07 01:25:00|150071|149941|150082.7|149952.7|150105.8|149975.8|150066.5|149936.5|372
1633570200000|2021-10-07 01:30:00|150080.4|149950.4|150008.9|149878.9|150134|149973.5|150003.1|149873.1|470
1633570500000|2021-10-07 01:35:00|150007.7|149877.7|149949.6|149819.6|150010.9|149880.9|149903.4|149773.4|539
1633570800000|2021-10-07 01:40:00|149952.1|149822.1|149838.2|149708.2|149954|149824|149781.5|149617.5|562
1633571100000|2021-10-07 01:45:00|149843.2|149713.2|149912.2|149782.2|149917|149787|149810.2|149680.2|431
1633571400000|2021-10-07 01:50:00|149912.7|149782.7|149898.5|149768.5|149922.2|149792.2|149895.6|149765.6|238
1633571700000|2021-10-07 01:55:00|149901.3|149771.3|149875.2|149745.2|149901.3|149771.3|149767|149637|383
1633572000000|2021-10-07 02:00:00|149875.1|149745.1|149858.8|149728.8|149892.8|149762.8|149853.4|149723.4|219
1633572300000|2021-10-07 02:05:00|149859|149729|149891|149761|149905.3|149775.3|149858.1|149728.1|209
1633572600000|2021-10-07 02:10:00|149890|149760|149902.4|149772.4|149918.2|149788.2|149887.5|149757.5|330
1633572900000|2021-10-07 02:15:00|149900.1|149770.1|149888.4|149758.4|149927.7|149780.4|149884.4|149727|315
1633573200000|2021-10-07 02:20:00|149889.4|149759.4|149883.2|149753.2|149931.8|149766|149877.6|149718.9|242
1633573500000|2021-10-07 02:25:00|149883.7|149753.7|149891.2|149761.2|149930.1|149766.3|149878.3|149720.8|256
1633573800000|2021-10-07 02:30:00|149888.8|149758.8|149857.8|149727.8|149888.8|149758.8|149849.9|149719.9|286
1633574100000|2021-10-07 02:35:00|149855.3|149725.3|149866.3|149736.3|149895.4|149754.1|149850.4|149692.5|271
1633574400000|2021-10-07 02:40:00|149865.6|149735.6|149862.6|149732.6|149876.4|149746.4|149850.9|149720.9|274
1633574700000|2021-10-07 02:45:00|149861.7|149731.7|149875.1|149745.1|149915.6|149749.3|149851.1|149690|245
1633575000000|2021-10-07 02:50:00|149875.9|149745.9|149876.9|149746.9|149961.8|149758.7|149865.3|149703|259
1633575300000|2021-10-07 02:55:00|149877.2|149747.2|149876.3|149746.3|149945.8|149762.6|149866.3|149701.8|252
1633575600000|2021-10-07 03:00:00|149875.2|149745.2|149867.2|149737.2|149946.4|149755.8|149850.9|149707.4|291
1633575900000|2021-10-07 03:05:00|149869.5|149739.5|149862.4|149732.4|149874|149744|149844|149714|370
1633576200000|2021-10-07 03:10:00|149864.3|149734.3|149884.2|149754.2|149912.3|149759.5|149850.3|149706.1|355
1633576500000|2021-10-07 03:15:00|149884.5|149754.5|149900.4|149770.4|149955.9|149784.1|149879|149721.4|453
1633576800000|2021-10-07 03:20:00|149900.5|149770.5|149905.8|149775.8|149960.7|149789.9|149893.8|149745.4|315
1633577100000|2021-10-07 03:25:00|149900.8|149770.8|149913.6|149783.6|149957|149789.1|149895.5|149749.2|292
1633577400000|2021-10-07 03:30:00|149912.9|149782.9|149893.2|149763.2|149916.7|149786.7|149876.8|149746.8|461
1633577700000|2021-10-07 03:35:00|149892.7|149762.7|149965.1|149835.1|149967.1|149837.1|149879.4|149728.1|436
1633578000000|2021-10-07 03:40:00|149968|149838|149963.7|149833.7|150003.7|149873.7|149954.1|149824.1|302
1633578300000|2021-10-07 03:45:00|149970.6|149840.6|149966.9|149836.9|149982.3|149852.3|149950.1|149820.1|248
1633578600000|2021-10-07 03:50:00|149968.7|149838.7|149967.9|149837.9|149982.7|149852.7|149953.1|149823.1|238
1633578900000|2021-10-07 03:55:00|149966.9|149836.9|149896.8|149766.8|149990.2|149860.2|149725.1|149580.6|507
1633579200000|2021-10-07 04:00:00|149896.7|149766.7|149995.3|149865.3|150047.7|149914.9|149887.1|149757.1|433
1633579500000|2021-10-07 04:05:00|149991.5|149861.5|149981.4|149851.4|150061.1|149881.2|149972.5|149822.2|469
1633579800000|2021-10-07 04:10:00|149983.3|149853.3|149983.1|149853.1|150006.4|149876.4|149946|149816|436
1633580100000|2021-10-07 04:15:00|149983.7|149853.7|149984.9|149854.9|150005.9|149875.9|149978.2|149848.2|341
1633580400000|2021-10-07 04:20:00|149983.9|149853.9|149975|149845|149993.5|149863.5|149963.9|149833.9|287
1633580700000|2021-10-07 04:25:00|149981.1|149851.1|149962.2|149832.2|149990.1|149860.1|149956.3|149826.3|332
1633581000000|2021-10-07 04:30:00|149960.1|149830.1|149963.8|149720.9|150016.7|149857.9|149932.9|149713.2|406
1633581300000|2021-10-07 04:35:00|149962.7|149721|149946.8|149700.7|150010.5|149791.7|149920.7|149674.1|294
1633581600000|2021-10-07 04:40:00|149953.3|149695.7|149945.8|149676.5|149995.3|149741.4|149930.4|149664.9|258
1633581900000|2021-10-07 04:45:00|149941.1|149681.3|149959.7|149709.7|149999.3|149731.9|149936.8|149668.1|301
1633582200000|2021-10-07 04:50:00|149970.1|149701.8|149997.3|149697.3|150027.5|149793.3|149914.6|149651.7|430
1633582500000|2021-10-07 04:55:00|150002.2|149702.2|150034.7|149806.4|150112.1|149875|149969.8|149690.4|446
1633582800000|2021-10-07 05:00:00|150021.4|149812.3|149983.4|149853.4|150026|149877.1|149961.2|149799.6|510
1633583100000|2021-10-07 05:05:00|149982.8|149852.8|149996.1|149866.1|150006.6|149876.6|149971.9|149841.9|557
1633583400000|2021-10-07 05:10:00|149992.2|149862.2|150083.2|149953.2|150108.3|149978.3|149987.6|149857.6|633
1633583700000|2021-10-07 05:15:00|150082.3|149952.3|150057.8|149927.8|150096.3|149966.3|150047.6|149917.6|600
1633584000000|2021-10-07 05:20:00|150065.5|149935.5|150054.1|149924.1|150125|149945.7|150034|149903.4|435
1633584300000|2021-10-07 05:25:00|150058.2|149928.2|149998.8|149868.8|150071.5|149941.5|149995.7|149865.7|503
1633584600000|2021-10-07 05:30:00|150003|149873|149975.1|149845.1|150015.1|149885.1|149975.1|149845.1|408
1633584900000|2021-10-07 05:35:00|149978.8|149848.8|149961.3|149831.3|149997.9|149867.9|149935.4|149805.4|424
1633585200000|2021-10-07 05:40:00|149957.7|149827.7|150005.4|149875.4|150030.5|149900.5|149957.4|149827.4|538
1633585500000|2021-10-07 05:45:00|150008.6|149878.6|150172.2|150042.2|150200.9|150070.9|149993.2|149863.2|597
1633585800000|2021-10-07 05:50:00|150182|150052|150239.5|150109.5|150243.9|150113.9|150157.7|150000|479
1633586100000|2021-10-07 05:55:00|150256.4|150126.4|150324.2|150194.2|150425|150274.4|150237.1|150107.1|682
1633586400000|2021-10-07 06:00:00|150323.8|150193.8|150081.2|149951.2|150333.1|150203.1|149996.2|149866.2|766
1633586700000|2021-10-07 06:05:00|150077.2|149947.2|149922.5|149792.5|150145.5|150015.5|149884.5|149754.5|745
1633587000000|2021-10-07 06:10:00|149909.6|149779.6|149839.8|149709.8|149909.6|149779.6|149797.1|149678.9|618
1633587300000|2021-10-07 06:15:00|149839.1|149709.1|149799.3|149669.3|149869.1|149764.3|149764.8|149634.8|496
1633587600000|2021-10-07 06:20:00|149798.8|149668.8|149471|149381|149798.8|149668.8|149384.8|149254.8|740
1633587900000|2021-10-07 06:25:00|149465.8|149375.8|149547.1|149417.1|149720.5|149590.5|149465.8|149375.8|929
1633588200000|2021-10-07 06:30:00|149545.6|149415.6|149349|149219|149550|149437.3|149299.7|149170.8|651
1633588500000|2021-10-07 06:35:00|149349.8|149219.8|149238.7|149108.7|149349.8|149231.6|149131.9|149041|731
1633588800000|2021-10-07 06:40:00|149238.6|149108.6|149304.4|149214.4|149379|149289|149159.7|149069.7|740
1633589100000|2021-10-07 06:45:00|149305.4|149215.4|149351.2|149261.2|149373.3|149283.3|149299.1|149209.1|783
1633589400000|2021-10-07 06:50:00|149350.8|149260.8|149394.6|149264.6|149398.2|149268.9|149195.9|149087.5|638
1633589700000|2021-10-07 06:55:00|149398.1|149268.1|149316.9|149226.9|149434.1|149335.2|149310.9|149206.9|747
1633590000000|2021-10-07 07:00:00|149318.6|149228.6|149204.8|149114.8|149417|149327|149193.3|149103.3|854
1633590300000|2021-10-07 07:05:00|149204.1|149114.1|149346.8|149256.8|149392.6|149297.3|149201.2|149111.2|786
1633590600000|2021-10-07 07:10:00|149346.6|149256.6|149217|149127|149356.5|149266.5|149164.4|149058.9|892
1633590900000|2021-10-07 07:15:00|149217.9|149127.9|149462|149372|149490.4|149377.9|149187.1|149083.2|876
1633591200000|2021-10-07 07:20:00|149462.1|149372.1|149399.9|149309.9|149475.2|149372.1|149290|149189.1|830
1633591500000|2021-10-07 07:25:00|149400|149310|149439.8|149349.8|149487.8|149383.8|149372.5|149260.6|826
1633591800000|2021-10-07 07:30:00|149440.1|149350.1|149338.6|149248.6|149440.1|149350.1|149301.5|149211.5|830
1633592100000|2021-10-07 07:35:00|149339.1|149249.1|149270.7|149180.7|149341.6|149250.2|149221.9|149131.9|801
1633592400000|2021-10-07 07:40:00|149266.6|149176.6|149426.8|149336.8|149468.5|149361.2|149266.6|149176.6|867
1633592700000|2021-10-07 07:45:00|149427.4|149337.4|149434.7|149344.7|149521.9|149431.9|149418.9|149328.9|666
1633593000000|2021-10-07 07:50:00|149437|149347|149350.2|149260.2|149485.5|149395.5|149343|149253|904
1633593300000|2021-10-07 07:55:00|149350.4|149260.4|149325.3|149235.3|149366.6|149276.6|149272.8|149182.8|949
1633593600000|2021-10-07 08:00:00|149325.2|149235.2|149329.1|149239.1|149393|149303|149298.5|149194|829
1633593900000|2021-10-07 08:05:00|149328.2|149238.2|149199.6|149109.6|149330.8|149240.8|149191.6|149084.4|794
1633594200000|2021-10-07 08:10:00|149199.9|149109.9|149239.6|149149.6|149309.8|149219.8|149197.9|149094.7|788
1633594500000|2021-10-07 08:15:00|149240.9|149150.9|149262.8|149172.8|149292.3|149202.3|149225.6|149129.5|863
1633594800000|2021-10-07 08:20:00|149262.7|149172.7|149213.1|149123.1|149263.7|149173.7|149197.6|149107.6|879
1633595100000|2021-10-07 08:25:00|149214.7|149124.7|149223.7|149133.7|149278.6|149188.6|149208.9|149118.9|837
1633595400000|2021-10-07 08:30:00|149225.2|149135.2|149176.6|149086.6|149243.1|149153.1|149172.7|149082.7|769
1633595700000|2021-10-07 08:35:00|149177.7|149087.7|149199|149109|149214.2|149124.2|149163|149073|741
1633596000000|2021-10-07 08:40:00|149196.3|149106.3|149251.7|149161.7|149256.8|149166.8|149175.3|149085.3|641
1633596300000|2021-10-07 08:45:00|149251.9|149161.9|149238.4|149148.4|149351|149261|149214|149124|781
1633596600000|2021-10-07 08:50:00|149241.4|149151.4|149160.6|149070.6|149265.3|149175.3|149160.6|149070.6|752
1633596900000|2021-10-07 08:55:00|149161.9|149071.9|149125.7|149035.7|149182.8|149092.8|149064.8|148974.8|768
1633597200000|2021-10-07 09:00:00|149125.5|149035.5|149214.3|149124.3|149219.1|149129.1|149120|149030|642
1633597500000|2021-10-07 09:05:00|149213.1|149123.1|149251.2|149161.2|149304|149214|149195.3|149105.3|881
1633597800000|2021-10-07 09:10:00|149248.6|149158.6|149455.3|149365.3|149483.5|149393.5|149222.1|149132.1|977
1633598100000|2021-10-07 09:15:00|149454.8|149364.8|149415.6|149325.6|149478.8|149388.8|149375.1|149285.1|793
1633598400000|2021-10-07 09:20:00|149414.5|149324.5|149323.4|149233.4|149427.7|149337.7|149300.8|149210.8|763
1633598700000|2021-10-07 09:25:00|149321.3|149231.3|149392.9|149302.9|149415.5|149325.5|149288.5|149198.5|653
1633599000000|2021-10-07 09:30:00|149393|149303|149370.1|149280.1|149413.6|149323.6|149364.6|149274.6|696
1633599300000|2021-10-07 09:35:00|149370|149280|149300.2|149210.2|149372.7|149282.7|149225|149135|716
1633599600000|2021-10-07 09:40:00|149300.7|149210.7|149578.7|149488.7|149608.4|149518.4|149298.4|149208.4|740
1633599900000|2021-10-07 09:45:00|149576.9|149486.9|149487.4|149397.4|149613.9|149523.9|149447.2|149357.2|732
1633600200000|2021-10-07 09:50:00|149488.1|149398.1|149521.9|149431.9|149557.3|149467.3|149432.4|149342.4|715
1633600500000|2021-10-07 09:55:00|149522|149432|149577.5|149487.5|149613.8|149523.8|149520.1|149430.1|718
1633600800000|2021-10-07 10:00:00|149577.3|149487.3|149452|149362|149586.5|149496.5|149441.8|149351.8|746
1633601100000|2021-10-07 10:05:00|149452.9|149362.9|149292.4|149202.4|149469.5|149379.5|149289.7|149199.7|709
1633601400000|2021-10-07 10:10:00|149292.3|149202.3|149237.3|149147.3|149323.1|149233.1|149212|149122|727
1633601700000|2021-10-07 10:15:00|149236.1|149146.1|149279.2|149189.2|149328.9|149238.9|149223.4|149133.4|668
1633602000000|2021-10-07 10:20:00|149278.8|149188.8|149226|149136|149278.8|149188.8|149164|149074|658
1633602300000|2021-10-07 10:25:00|149227.1|149137.1|149225.4|149135.4|149271.5|149181.5|149192.7|149102.7|711
1633602600000|2021-10-07 10:30:00|149224.1|149134.1|149217.3|149127.3|149262.7|149172.7|149134.1|149044.1|677
1633602900000|2021-10-07 10:35:00|149218|149128|149252.3|149162.3|149302.6|149212.6|149216.4|149126.4|687
1633603200000|2021-10-07 10:40:00|149250.9|149160.9|149162.4|149072.4|149262.2|149172.2|149156.4|149066.4|640
1633603500000|2021-10-07 10:45:00|149163.4|149073.4|149164.7|149074.7|149240.2|149150.2|149086|148996|654
1633603800000|2021-10-07 10:50:00|149164.6|149074.6|149053.3|148963.3|149184.8|149094.8|149000|148910|655
1633604100000|2021-10-07 10:55:00|149049.4|148959.4|148824.3|148734.3|149090.7|149000.7|148823.6|148733.6|679
1633604400000|2021-10-07 11:00:00|148824.6|148734.6|148798.6|148708.6|148865.5|148775.5|148722.4|148632.4|770
1633604700000|2021-10-07 11:05:00|148797.1|148707.1|148674.3|148584.3|148797.1|148707.1|148658.3|148568.3|774
1633605000000|2021-10-07 11:10:00|148674.5|148584.5|148706.9|148616.9|148768.8|148678.8|148674.1|148584.1|810
1633605300000|2021-10-07 11:15:00|148708.9|148618.9|148722.9|148632.9|148723.7|148633.7|148663.4|148573.4|708
1633605600000|2021-10-07 11:20:00|148723.3|148633.3|148666.7|148576.7|148729.1|148639.1|148617.5|148527.5|629
1633605900000|2021-10-07 11:25:00|148666.8|148576.8|148483.8|148393.8|148669.5|148579.5|148455.2|148365.2|707
1633606200000|2021-10-07 11:30:00|148479.7|148389.7|148602.7|148512.7|148633.5|148543.5|148456.9|148366.9|782
1633606500000|2021-10-07 11:35:00|148604.4|148514.4|148415.1|148325.1|148629.9|148539.9|148268.2|148178.2|823
1633606800000|2021-10-07 11:40:00|148415.5|148325.5|148369.2|148279.2|148435.7|148345.7|148368.5|148278.5|733
1633607100000|2021-10-07 11:45:00|148368.9|148278.9|148377.5|148287.5|148424.4|148334.4|148367|148277|684
1633607400000|2021-10-07 11:50:00|148377.7|148287.7|148538|148448|148561.2|148471.2|148376.8|148286.8|712
1633607700000|2021-10-07 11:55:00|148539|148449|148695.2|148605.2|148712.3|148622.3|148497.5|148407.5|861
1633608000000|2021-10-07 12:00:00|148689.4|148599.4|148756|148666|148809.7|148719.7|148579.6|148489.6|923
1633608300000|2021-10-07 12:05:00|148757.6|148667.6|148830.3|148740.3|148903.4|148813.4|148675.1|148585.1|849
1633608600000|2021-10-07 12:10:00|148830|148740|148857.7|148767.7|148967.4|148877.4|148809.6|148719.6|838
1633608900000|2021-10-07 12:15:00|148855.7|148765.7|148871.6|148781.6|148881|148791|148831.8|148741.8|719
1633609200000|2021-10-07 12:20:00|148870.2|148780.2|148855.9|148765.9|148944.3|148854.3|148837.2|148747.2|879
1633609500000|2021-10-07 12:25:00|148861|148771|148820.2|148690.2|148906.8|148816.8|148717.3|148602.3|722
1633609800000|2021-10-07 12:30:00|148817.2|148687.2|148985.5|148895.5|149139.5|149049.5|148779.6|148667.1|949
1633610100000|2021-10-07 12:35:00|148985.7|148895.7|148939.1|148849.1|149032.4|148942.4|148843.6|148753.6|1013
1633610400000|2021-10-07 12:40:00|148939.6|148849.6|148998.3|148908.3|149114.2|149016.4|148917.7|148827.7|894
1633610700000|2021-10-07 12:45:00|148998.4|148908.4|148961.7|148871.7|149021.1|148931.1|148886.5|148796.5|824
1633611000000|2021-10-07 12:50:00|148960.5|148870.5|148883.9|148793.9|148966.1|148876.1|148840.5|148750.5|874
1633611300000|2021-10-07 12:55:00|148884|148794|149112.4|149022.4|149162|149072|148883.6|148793.6|844
1633611600000|2021-10-07 13:00:00|149105.2|149015.2|149301.1|149211.1|149433.1|149343.1|149101.2|149011.2|934
1633611900000|2021-10-07 13:05:00|149301.4|149211.4|149256.7|149166.7|149403|149313|149244.5|149154.5|971
1633612200000|2021-10-07 13:10:00|149257.4|149167.4|149246.9|149156.9|149315.4|149225.4|149228.7|149138.7|887
1633612500000|2021-10-07 13:15:00|149246.4|149156.4|149289|149199|149300.1|149210.1|149139.5|149049.5|818
1633612800000|2021-10-07 13:20:00|149289.3|149199.3|149297.1|149207.1|149341.5|149251.5|149249.9|149159.9|931
1633613100000|2021-10-07 13:25:00|149297.6|149207.6|149290.8|149200.8|149473|149383|149286.4|149196.4|927
1633613400000|2021-10-07 13:30:00|149291.7|149201.7|149066.3|148976.3|149351.3|149261.3|149050.8|148960.8|1049
1633613700000|2021-10-07 13:35:00|149066.2|148976.2|148942.3|148852.3|149070|148980|148854.1|148764.1|1002
1633614000000|2021-10-07 13:40:00|148942.5|148852.5|148821.7|148731.7|148943.5|148853.5|148760.9|148670.9|990
1633614300000|2021-10-07 13:45:00|148817.1|148727.1|148928.4|148838.4|148960.9|148870.9|148788.6|148698.6|1051
1633614600000|2021-10-07 13:50:00|148922.9|148832.9|148997.9|148907.9|149064.6|148974.6|148820.2|148730.2|1039
1633614900000|2021-10-07 13:55:00|148999.8|148909.8|148883.1|148793.1|149038.3|148948.3|148882.2|148786.2|916
1633615200000|2021-10-07 14:00:00|148869.2|148779.2|148765.9|148675.9|148869.2|148779.2|148662.9|148572.9|898
1633615500000|2021-10-07 14:05:00|148765.3|148675.3|148822.3|148732.3|148875.1|148785.1|148708.9|148618.9|838
1633615800000|2021-10-07 14:10:00|148827.3|148737.3|148895|148805|148932.3|148842.3|148799.3|148709.3|912
1633616100000|2021-10-07 14:15:00|148895.3|148805.3|148938.1|148848.1|148951.8|148861.8|148749.3|148659.3|917
1633616400000|2021-10-07 14:20:00|148940.8|148850.8|148926.6|148836.6|148940.8|148850.8|148795.9|148705.9|959
1633616700000|2021-10-07 14:25:00|148927.1|148837.1|148862.5|148772.5|148927.1|148837.1|148848.5|148758.5|873
1633617000000|2021-10-07 14:30:00|148859.6|148769.6|148828.6|148738.6|148888.9|148798.9|148744.7|148654.7|841
1633617300000|2021-10-07 14:35:00|148826.5|148736.5|148930.3|148840.3|148965.2|148875.2|148816.1|148726.1|907
1633617600000|2021-10-07 14:40:00|148929.7|148839.7|148983.6|148893.6|149023.1|148933.1|148852|148762|865
1633617900000|2021-10-07 14:45:00|148982.2|148892.2|149036.3|148946.3|149101.2|149011.2|148969.6|148879.6|861
1633618200000|2021-10-07 14:50:00|149036.6|148946.6|149089.3|148999.3|149116.6|149026.6|148974.8|148884.8|701
1633618500000|2021-10-07 14:55:00|149089.7|148999.7|148974.7|148884.7|149100.6|149010.6|148939.5|148849.5|864
1633618800000|2021-10-07 15:00:00|148977.6|148887.6|148806.2|148716.2|148988.1|148898.1|148798.7|148708.7|829
1633619100000|2021-10-07 15:05:00|148807.6|148717.6|149002.9|148912.9|149014.5|148924.5|148803.3|148713.3|791
1633619400000|2021-10-07 15:10:00|149002.6|148912.6|148917.3|148827.3|149016.8|148926.8|148897.4|148807.4|788
1633619700000|2021-10-07 15:15:00|148916.9|148826.9|148931.2|148841.2|148999.6|148909.6|148864.3|148774.3|771
1633620000000|2021-10-07 15:20:00|148931.9|148841.9|148834.6|148744.6|148931.9|148841.9|148833.3|148743.3|586
1633620300000|2021-10-07 15:25:00|148837.7|148747.7|148850|148760|148887.4|148797.4|148771.9|148681.9|763
1633620600000|2021-10-07 15:30:00|148850.4|148760.4|148774|148684|148881.1|148791.1|148760.1|148670.1|825
1633620900000|2021-10-07 15:35:00|148773.8|148683.8|148618.7|148528.7|148774.2|148684.2|148602.1|148500.7|903
1633621200000|2021-10-07 15:40:00|148618.5|148528.5|148718|148628|148718|148628|148564.2|148474.2|792
1633621500000|2021-10-07 15:45:00|148717.9|148627.9|148802.4|148712.4|148810|148720|148681.6|148591.6|771
1633621800000|2021-10-07 15:50:00|148802.9|148712.9|148749.2|148659.2|148901.3|148811.3|148749.2|148659.2|754
1633622100000|2021-10-07 15:55:00|148749.3|148659.3|148772.8|148682.8|148779|148689|148672.4|148582.4|835
1633622400000|2021-10-07 16:00:00|148769.6|148679.6|148745.1|148655.1|148783.5|148693.5|148717.6|148627.6|713
1633622700000|2021-10-07 16:05:00|148745.2|148655.2|148908.2|148818.2|148908.3|148818.3|148724.6|148634.6|798
1633623000000|2021-10-07 16:10:00|148912.9|148822.9|148958.3|148868.3|148994.4|148904.4|148907.1|148817.1|669
1633623300000|2021-10-07 16:15:00|148958|148868|148980.7|148890.7|148994.1|148904.1|148941.5|148851.5|638
1633623600000|2021-10-07 16:20:00|148980.5|148890.5|149139.4|149049.4|149225.4|149135.4|148968|148878|697
1633623900000|2021-10-07 16:25:00|149139.8|149049.8|149187.1|149097.1|149232|149142|149126.1|149036.1|679
1633624200000|2021-10-07 16:30:00|149187.4|149097.4|149251.4|149161.4|149291.1|149181.3|149168.4|149078.4|782
1633624500000|2021-10-07 16:35:00|149251.6|149161.6|149244.8|149154.8|149280.5|149190.5|149222.2|149132.2|737
1633624800000|2021-10-07 16:40:00|149243.5|149153.5|149431.3|149341.3|149447.5|149354.6|149241.5|149151.5|745
1633625100000|2021-10-07 16:45:00|149427.1|149337.1|149586|149496|149623.8|149518.9|149414.6|149324.6|702
1633625400000|2021-10-07 16:50:00|149586.1|149496.1|149524.8|149434.8|149622.6|149532.6|149523.6|149433.6|582
1633625700000|2021-10-07 16:55:00|149525|149435|149558.4|149468.4|149558.4|149468.4|149440.8|149350.8|685
1633626000000|2021-10-07 17:00:00|149561.6|149471.6|149524.7|149434.7|149587.2|149478.6|149510|149420|675
1633626300000|2021-10-07 17:05:00|149525.1|149435.1|149534.6|149444.6|149566.6|149476.6|149519|149429|561
1633626600000|2021-10-07 17:10:00|149532.9|149442.9|149535.5|149445.5|149555.7|149465.7|149523.1|149433.1|577
1633626900000|2021-10-07 17:15:00|149536.2|149446.2|149456.3|149366.3|149536.6|149446.6|149430.4|149340.4|508
1633627200000|2021-10-07 17:20:00|149458.3|149368.3|149387.8|149297.8|149471.9|149381.9|149359|149269|732
1633627500000|2021-10-07 17:25:00|149387.4|149297.4|149328|149238|149409.8|149319.8|149281.4|149191.4|697
1633627800000|2021-10-07 17:30:00|149328.2|149238.2|149345.1|149255.1|149357.9|149267.9|149307.7|149202.3|662
1633628100000|2021-10-07 17:35:00|149344.8|149254.8|149356.6|149266.6|149394.8|149304.8|149332.5|149242.5|664
1633628400000|2021-10-07 17:40:00|149356.9|149266.9|149362|149272|149377|149287|149342.8|149252.8|666
1633628700000|2021-10-07 17:45:00|149363.1|149273.1|149381.3|149291.3|149384.9|149294.9|149351.7|149261.7|640
1633629000000|2021-10-07 17:50:00|149382.1|149292.1|149375|149285|149392.4|149302.4|149359.7|149269.7|495
1633629300000|2021-10-07 17:55:00|149374.8|149284.8|149472.3|149382.3|149539.8|149449.8|149373.2|149283.2|667
1633629600000|2021-10-07 18:00:00|149472.2|149382.2|149575.5|149485.5|149606.8|149516.8|149462.5|149372.5|715
1633629900000|2021-10-07 18:05:00|149569.5|149479.5|149622.4|149532.4|149627.8|149537.8|149542.6|149452.6|697
1633630200000|2021-10-07 18:10:00|149626|149536|149569.1|149479.1|149636.8|149546.8|149557.5|149467.5|706
1633630500000|2021-10-07 18:15:00|149569.2|149479.2|149586.3|149456.3|149592.4|149484.1|149540.5|149450.5|461
1633630800000|2021-10-07 18:20:00|149587.4|149457.4|149547.5|149457.5|149591.7|149461.7|149509.3|149412.5|454
1633631100000|2021-10-07 18:25:00|149547|149457|149594.7|149504.7|149607.5|149507.1|149547|149446.7|591
1633631400000|2021-10-07 18:30:00|149596.3|149506.3|149615.2|149525.2|149644.6|149554.6|149591.8|149501.8|510
1633631700000|2021-10-07 18:35:00|149615.1|149525.1|149669.2|149579.2|149678.1|149588.1|149605.2|149509.8|580
1633632000000|2021-10-07 18:40:00|149670.1|149580.1|149828.9|149738.9|149841.4|149751.4|149663|149573|549
1633632300000|2021-10-07 18:45:00|149828.8|149738.8|149911.2|149781.2|149918.6|149828.6|149828.7|149732.6|752
1633632600000|2021-10-07 18:50:00|149911.5|149781.5|149802.5|149712.5|149928.5|149828.1|149802.5|149705|658
1633632900000|2021-10-07 18:55:00|149802.4|149712.4|149694|149604|149808.9|149718.9|149685|149559|689
1633633200000|2021-10-07 19:00:00|149694.5|149604.5|149710.9|149620.9|149743.4|149628.8|149693.5|149574.3|727
1633633500000|2021-10-07 19:05:00|149735.6|149605.6|149671.4|149541.4|149738.8|149634.9|149660|149530|949
1633633800000|2021-10-07 19:10:00|149671.5|149541.5|149726.8|149596.8|149745.6|149629|149670|149540|908
1633634100000|2021-10-07 19:15:00|149726.4|149596.4|149696.8|149566.8|149732.6|149602.6|149675.9|149557.8|808
1633634400000|2021-10-07 19:20:00|149696.7|149566.7|149652|149562|149704.4|149592.2|149623.5|149504.4|569
1633634700000|2021-10-07 19:25:00|149651.8|149561.8|149733|149603|149737.2|149630.8|149651.8|149561.8|920
1633635000000|2021-10-07 19:30:00|149731.9|149601.9|149686|149556|149736.7|149624.2|149643.9|149544.3|964
1633635300000|2021-10-07 19:35:00|149684.9|149554.9|149625.6|149535.6|149710.8|149597.2|149622.3|149516.8|803
1633635600000|2021-10-07 19:40:00|149627|149537|149650.9|149560.9|149657.8|149562.1|149599.2|149497.2|855
1633635900000|2021-10-07 19:45:00|149651.9|149561.9|149662.5|149532.5|149694.9|149590.6|149634.8|149528.7|722
1633636200000|2021-10-07 19:50:00|149662.6|149532.6|149666.5|149536.5|149690.4|149578|149633.8|149526.9|964
1633636500000|2021-10-07 19:55:00|149667.4|149537.4|149666.8|149536.8|149690.8|149581.6|149628.1|149511.2|911
1633636800000|2021-10-07 20:00:00|149664.7|149534.7|149608.6|149478.6|149669.2|149555.9|149600.1|149474.6|770
1633637100000|2021-10-07 20:05:00|149608.5|149478.5|149622.5|149492.5|149660|149558.1|149600.7|149476.1|786
1633637400000|2021-10-07 20:10:00|149624.2|149494.2|149600.8|149470.8|149632.4|149522.9|149594.5|149467|924
1633637700000|2021-10-07 20:15:00|149599.9|149469.9|149634|149504|149643.3|149513.3|149599.9|149469.9|233
1633638000000|2021-10-07 20:20:00|149631|149501|149625.1|149495.1|149650.9|149520.9|149622.4|149492.4|206
1633638300000|2021-10-07 20:25:00|149624.4|149494.4|149612.3|149482.3|149635.3|149505.3|149610.3|149480.3|149
1633638600000|2021-10-07 20:30:00|149609.7|149479.7|149644|149514|149651.3|149521.3|149587.3|149457.3|117
1633638900000|2021-10-07 20:35:00|149635.1|149505.1|149647.1|149517.1|149656.3|149526.3|149606|149476|190
1633639200000|2021-10-07 20:40:00|149649.8|149519.8|149645.4|149515.4|149666.7|149536.7|149626.3|149496.3|158
1633639500000|2021-10-07 20:45:00|149637.2|149507.2|149663.2|149533.2|149726.9|149561.6|149636|149470.7|183
1633639800000|2021-10-07 20:50:00|149662.4|149532.4|149702.5|149491.3|149727.6|149563.2|149653|149466|155
1633640100000|2021-10-07 20:55:00|149665.6|149535.6|149698.6|149398.6|149745.9|149552.1|149621.5|149396.1|620
1633640400000|2021-10-07 21:00:00|149625.2|149325.2|149544.9|149244.9|149700.5|149400.5|149544.9|149244.9|32
1633640700000|2021-10-07 21:05:00|149564.1|149264.1|149532.2|149232.2|149614.8|149314.8|149513|149213|63
1633641000000|2021-10-07 21:10:00|149531.6|149231.6|149525|149225|149649.6|149349.6|149525|149225|90
1633641300000|2021-10-07 21:15:00|149620.6|149320.6|149525|149225|149636.5|149336.5|149525|149225|56
1633641600000|2021-10-07 21:20:00|149636.5|149336.5|149456.8|149156.8|149636.5|149336.5|149420|149120|55
1633642200000|2021-10-07 21:30:00|149349.3|149049.3|149349.3|149049.3|149349.3|149049.3|149349.3|149049.3|1
1633642500000|2021-10-07 21:35:00|149419.7|149119.7|149368.3|149068.3|149554.1|149254.1|149367.7|149067.7|35
1633642800000|2021-10-07 21:40:00|149403.7|149103.7|149544.3|149244.3|149570.2|149270.2|149366.9|149066.9|357
1633643100000|2021-10-07 21:45:00|149572.5|149272.5|149527.3|149227.3|149624.2|149324.2|149516.7|149216.7|301
1633643400000|2021-10-07 21:50:00|149526.9|149226.9|149538.3|149238.3|149585.4|149285.4|149513.7|149213.7|767
1633643700000|2021-10-07 21:55:00|149539.9|149239.9|149547.7|149247.7|149596.5|149296.5|149521.7|149221.7|849
1633644000000|2021-10-07 22:00:00|149560.5|149260.5|149601.1|149301.1|149647.2|149347.2|149481|149181|350
1633644300000|2021-10-07 22:05:00|149588.2|149288.2|149612.6|149312.6|149636.8|149336.8|149538|149238|318
1633644600000|2021-10-07 22:10:00|149603.9|149303.9|149614.2|149314.2|149646.9|149346.9|149550.4|149250.4|250
1633644900000|2021-10-07 22:15:00|149612.5|149312.5|149600.1|149300.1|149697.2|149397.2|149559.5|149259.5|270
1633645200000|2021-10-07 22:20:00|149662.4|149362.4|149600.6|149300.6|149729.3|149429.3|149598|149298|136
1633645500000|2021-10-07 22:25:00|149600.9|149300.9|149621.8|149321.8|149676.6|149376.6|149599.5|149299.5|119
1633645800000|2021-10-07 22:30:00|149639.3|149339.3|149631.6|149331.6|149685.3|149385.3|149599.3|149299.3|125
1633646100000|2021-10-07 22:35:00|149579.5|149279.5|149615.1|149315.1|149684.6|149384.6|149579.5|149279.5|178
1633646400000|2021-10-07 22:40:00|149619|149319|149599.3|149299.3|149711.7|149411.7|149588.2|149288.2|217
1633646700000|2021-10-07 22:45:00|149599.2|149299.2|149641.1|149341.1|149667.5|149367.5|149597|149297|231
1633647000000|2021-10-07 22:50:00|149633.8|149333.8|149660.7|149360.7|149697.9|149397.9|149600.6|149300.6|143
1633647300000|2021-10-07 22:55:00|149654|149354|149632.1|149332.1|149697|149397|149599|149299|160
1633647600000|2021-10-07 23:00:00|149601.7|149301.7|149607.5|149307.5|149671.5|149371.5|149563.5|149263.5|581
1633647900000|2021-10-07 23:05:00|149607.4|149307.4|149621.5|149321.5|149667.2|149367.2|149583|149283|347
1633648200000|2021-10-07 23:10:00|149620.4|149320.4|149642.6|149342.6|149670.3|149370.3|149602|149302|245
1633648500000|2021-10-07 23:15:00|149644.6|149344.6|149651.2|149351.2|149711.7|149411.7|149623.5|149323.5|236
1633648800000|2021-10-07 23:20:00|149645.4|149345.4|149627.9|149327.9|149683.1|149383.1|149604|149321|231
1633649100000|2021-10-07 23:25:00|149627|149327|149643.9|149343.9|149713.4|149413.4|149617.9|149323.2|259
1633649400000|2021-10-07 23:30:00|149644.8|149344.8|149627|149327|149680|149380|149624.6|149324.6|248
1633649700000|2021-10-07 23:35:00|149667.8|149367.8|149653.7|149353.7|149682.5|149382.5|149621.9|149321.9|256
1633650000000|2021-10-07 23:40:00|149648.7|149348.7|149638.9|149338.9|149685.1|149385.1|149622.8|149322.8|227
1633650300000|2021-10-07 23:45:00|149636.7|149336.7|149630.8|149330.8|149681.9|149381.9|149616.7|149322.9|246
1633650600000|2021-10-07 23:50:00|149629.8|149329.8|149633.8|149333.8|149667.1|149373.2|149615|149327|253
1633650900000|2021-10-07 23:55:00|149632.6|149332.6|149647.2|149347.2|149677.4|149377.4|149627|149329|283
1633651200000|2021-10-08 00:00:00|149640.7|149340.7|149625|149325|149672.6|149372.6|149605.1|149305.1|646
1633651500000|2021-10-08 00:05:00|149623|149323|149636.5|149336.5|149666.3|149366.3|149619.9|149319.9|514
1633651800000|2021-10-08 00:10:00|149636.8|149336.8|149660.7|149364.5|149683.4|149383.4|149619|149326.1|730
1633652100000|2021-10-08 00:15:00|149675.7|149375.7|149685.2|149399.5|149705.7|149432.6|149651.4|149351.4|467
1633652400000|2021-10-08 00:20:00|149684.8|149404.1|149641.6|149427.7|149713|149506.8|149600.1|149401.2|348
1633652700000|2021-10-08 00:25:00|149599.8|149469.8|149635.8|149505.8|149690.5|149513.1|149578.5|149403|319
1633653000000|2021-10-08 00:30:00|149635.5|149505.5|149610.7|149480.7|149664.5|149516.6|149597.7|149429.5|337
1633653300000|2021-10-08 00:35:00|149621|149491|149609.1|149479.1|149682.9|149527.9|149601.8|149417.9|347
1633653600000|2021-10-08 00:40:00|149606|149476|149660.9|149439.6|149660.9|149495.8|149591.9|149422|325
1633653900000|2021-10-08 00:45:00|149660.5|149439|149580.7|149450.7|149671.4|149497|149578.7|149416.9|325
1633654200000|2021-10-08 00:50:00|149581.4|149451.4|149605.9|149475.9|149628.5|149495|149569.6|149394|294
1633654500000|2021-10-08 00:55:00|149615.5|149485.5|149598.9|149468.9|149645.6|149504.7|149591.6|149424.3|251
1633654800000|2021-10-08 01:00:00|149599.7|149469.7|149544.4|149414.4|149643.5|149488.7|149543.5|149413.5|407
1633655100000|2021-10-08 01:05:00|149551.9|149421.9|149563.2|149433.2|149577.3|149447.3|149544.3|149414.3|309
1633655400000|2021-10-08 01:10:00|149564.9|149434.9|149562.7|149432.7|149607.4|149443|149539.4|149388.9|275
1633655700000|2021-10-08 01:15:00|149564|149434|149605.8|149475.8|149620.9|149490.9|149548.5|149418.5|804
1633656000000|2021-10-08 01:20:00|149606|149476|149642.6|149432.9|149647.6|149481.8|149587.4|149420.7|247
1633656300000|2021-10-08 01:25:00|149647.3|149429.5|149605|149475|149647.3|149482.8|149574.6|149429.5|215
1633656600000|2021-10-08 01:30:00|149603.7|149473.7|149594.8|149464.8|149631.2|149501.2|149580.4|149450.4|196
1633656900000|2021-10-08 01:35:00|149591.9|149461.9|149597.3|149467.3|149610.1|149480.1|149582.9|149452.9|208
1633657200000|2021-10-08 01:40:00|149596.9|149466.9|149592.6|149462.6|149603.5|149473.5|149583.4|149453.4|250
1633657500000|2021-10-08 01:45:00|149598.6|149468.6|149597|149467|149603|149473|149577.9|149447.9|228
1633657800000|2021-10-08 01:50:00|149594.1|149464.1|149613.7|149483.7|149614.4|149484.4|149588.9|149458.9|242
1633658100000|2021-10-08 01:55:00|149613.2|149483.2|149599.7|149469.7|149617.6|149487.6|149589.2|149459.2|301
1633658400000|2021-10-08 02:00:00|149599.3|149469.3|149594.4|149464.4|149606.6|149476.6|149585.2|149455.2|288
1633658700000|2021-10-08 02:05:00|149603.6|149473.6|149599.1|149469.1|149604.6|149474.6|149580.9|149450.9|262
1633659000000|2021-10-08 02:10:00|149598.5|149468.5|149592.9|149462.9|149610.6|149480.6|149583.1|149453.1|235
1633659300000|2021-10-08 02:15:00|149601.5|149471.5|149601.2|149471.2|149609.3|149479.3|149586.4|149456.4|216
1633659600000|2021-10-08 02:20:00|149603.3|149473.3|149608.2|149478.2|149631.8|149501.8|149600.9|149470.9|298
1633659900000|2021-10-08 02:25:00|149608.1|149478.1|149614.2|149484.2|149626.9|149496.9|149600.1|149470.1|278
1633660200000|2021-10-08 02:30:00|149613|149483|149613.1|149483.1|149627|149500|149589|149471.8|242
1633660500000|2021-10-08 02:35:00|149609.2|149479.2|149602.3|149472.3|149623.4|149493.4|149598.7|149468.7|229
1633660800000|2021-10-08 02:40:00|149611.4|149481.4|149607.8|149477.8|149620.3|149490.3|149577.2|149447.2|258
1633661100000|2021-10-08 02:45:00|149602.7|149472.7|149600.3|149470.3|149619.2|149489.2|149595.6|149465.6|261
1633661400000|2021-10-08 02:50:00|149601.3|149471.3|149604.5|149474.5|149613.8|149483.8|149588.2|149458.2|239
1633661700000|2021-10-08 02:55:00|149605.2|149475.2|149608.5|149478.5|149625.2|149495.2|149592.5|149462.5|223
1633662000000|2021-10-08 03:00:00|149608|149478|149606.7|149476.7|149620.9|149490.9|149594.6|149464.6|228
1633662300000|2021-10-08 03:05:00|149609.2|149479.2|149613.3|149483.3|149629.6|149499.6|149588.9|149458.9|218
1633662600000|2021-10-08 03:10:00|149613|149483|149688.8|149558.8|149696.4|149566.4|149607.7|149477.7|298
1633662900000|2021-10-08 03:15:00|149686.3|149556.3|149693.4|149563.4|149716.7|149586.7|149680.5|149550.5|290
1633663200000|2021-10-08 03:20:00|149693.1|149563.1|149738.6|149608.6|149744.1|149614.1|149688.5|149558.5|302
1633663500000|2021-10-08 03:25:00|149739.1|149609.1|149739.9|149609.9|149747.2|149627|149717|149591|333
1633663800000|2021-10-08 03:30:00|149739.5|149609.5|149962.1|149832.1|149991.9|149867.9|149733.5|149603.5|385
1633664100000|2021-10-08 03:35:00|149962|149832|149919.2|149789.2|149973.4|149856.5|149897.6|149767.6|248
1633664400000|2021-10-08 03:40:00|149911.9|149781.9|149913.1|149783.1|149917.5|149787.5|149901.5|149771.5|236
1633664700000|2021-10-08 03:45:00|149913.4|149783.4|149924.4|149794.4|149927.4|149797.4|149898.7|149768.7|210
1633665000000|2021-10-08 03:50:00|149923.5|149793.5|149920.9|149790.9|149927.7|149797.7|149907.9|149777.9|228
1633665300000|2021-10-08 03:55:00|149920.4|149790.4|149920.4|149790.4|149928.1|149798.1|149901.1|149771.1|214
1633665600000|2021-10-08 04:00:00|149917.5|149787.5|149919.7|149789.7|149930.8|149800.8|149905.8|149775.8|228
1633665900000|2021-10-08 04:05:00|149920.1|149790.1|149922.2|149792.2|149928.3|149798.3|149901.2|149771.2|259
1633666200000|2021-10-08 04:10:00|149922.3|149792.3|149858.2|149728.2|149927.7|149797.7|149849.9|149719.9|322
1633666500000|2021-10-08 04:15:00|149859.3|149729.3|149866.5|149736.5|149874.7|149750.5|149831.9|149717|343
1633666800000|2021-10-08 04:20:00|149866.9|149736.9|149865.5|149735.5|149883.8|149758.7|149843.2|149725.6|301
1633667100000|2021-10-08 04:25:00|149865.9|149735.9|149861|149731|149871.2|149758.7|149839.2|149725.7|379
1633667400000|2021-10-08 04:30:00|149861.4|149731.4|149937.3|149807.3|149958.5|149828.5|149861|149731|425
1633667700000|2021-10-08 04:35:00|149936.9|149806.9|149977.1|149847.1|149985.6|149855.6|149934.9|149804.9|309
1633668000000|2021-10-08 04:40:00|149977|149847|149916.1|149786.1|150029.5|149919.7|149909.7|149779.7|484
1633668300000|2021-10-08 04:45:00|149915.1|149785.1|149970.7|149840.7|149988.2|149858.2|149864.1|149734.1|460
1633668600000|2021-10-08 04:50:00|149970.3|149840.3|149998.5|149868.5|150060.7|149930.7|149933.8|149803.8|429
1633668900000|2021-10-08 04:55:00|149999.1|149869.1|150014.2|149924.2|150037.1|149928.6|149991.4|149861.4|368
1633669200000|2021-10-08 05:00:00|150013.5|149923.5|150015.4|149885.4|150032.8|149925.8|150002.7|149875.5|479
1633669500000|2021-10-08 05:05:00|150012.7|149882.7|150033|149903|150043.2|149917.4|149995.3|149877|578
1633669800000|2021-10-08 05:10:00|150033.8|149903.8|150031.7|149901.7|150044.7|149914.7|150022.5|149892.5|722
1633670100000|2021-10-08 05:15:00|150026.7|149896.7|150027.8|149897.8|150160.6|150030.6|150016.1|149886.1|772
1633670400000|2021-10-08 05:20:00|150027|149897|149917.5|149787.5|150030.5|149916.8|149906|149776|454
1633670700000|2021-10-08 05:25:00|149920.2|149790.2|149928.7|149798.7|149974.9|149844.9|149906.9|149776.9|446
1633671000000|2021-10-08 05:30:00|149927.2|149797.2|149918|149788|149943.7|149813.7|149907.9|149777.9|508
1633671300000|2021-10-08 05:35:00|149920.8|149790.8|149907.9|149777.9|149927.9|149797.9|149899.6|149769.6|336
1633671600000|2021-10-08 05:40:00|149907.6|149777.6|149872.4|149742.4|149929|149799|149862.1|149732.1|597
1633671900000|2021-10-08 05:45:00|149872.2|149742.2|149879.1|149749.1|149886.2|149756.2|149861.7|149731.7|512
1633672200000|2021-10-08 05:50:00|149876.5|149746.5|149873.3|149743.3|149889.7|149759.7|149860.3|149730.3|492
1633672500000|2021-10-08 05:55:00|149874.6|149744.6|150025.7|149895.7|150032.8|149902.8|149866.7|149736.7|549
1633672800000|2021-10-08 06:00:00|150025.6|149895.6|149972.2|149842.2|150044.6|149937.3|149950|149836.3|554
1633673100000|2021-10-08 06:05:00|149972.5|149842.5|149905.5|149775.5|149973.2|149863.2|149816.5|149686.5|627
1633673400000|2021-10-08 06:10:00|149906.1|149776.1|149808.7|149678.7|149936.4|149813.1|149763.4|149644|672
1633673700000|2021-10-08 06:15:00|149808.2|149678.2|149718|149588|149808.5|149678.5|149662.2|149539.2|729
1633674000000|2021-10-08 06:20:00|149717.9|149587.9|149742.1|149612.1|149783.7|149653.7|149662.5|149532.5|554
1633674300000|2021-10-08 06:25:00|149743.1|149613.1|149740.3|149610.3|149870.9|149740.9|149712.5|149594.5|659
1633674600000|2021-10-08 06:30:00|149741|149611|149795.7|149705.7|149801.7|149711.7|149680.7|149590.7|673
1633674900000|2021-10-08 06:35:00|149799.1|149709.1|149768.7|149678.7|149819.3|149729.3|149765.6|149675.6|655
1633675200000|2021-10-08 06:40:00|149768.5|149678.5|149783.5|149693.5|149814.6|149724.6|149768.2|149678.2|653
1633675500000|2021-10-08 06:45:00|149784.4|149694.4|149787.2|149697.2|149816.1|149726.1|149674.6|149584.6|780
1633675800000|2021-10-08 06:50:00|149783.8|149693.8|149739.7|149649.7|149884.1|149794.1|149711.1|149621.1|809
1633676100000|2021-10-08 06:55:00|149736.1|149646.1|149833.7|149743.7|149873.8|149783.8|149706.1|149616.1|661
1633676400000|2021-10-08 07:00:00|149831.6|149741.6|149903.8|149813.8|149938.5|149848.5|149776.7|149686.7|890
1633676700000|2021-10-08 07:05:00|149904.4|149814.4|149825.3|149735.3|149950.1|149860.1|149819.9|149723|865
1633677000000|2021-10-08 07:10:00|149825.8|149735.8|150018.4|149928.4|150023|149933|149801.4|149711.4|769
1633677300000|2021-10-08 07:15:00|150018.6|149928.6|149976.9|149886.9|150069|149979|149970.6|149880.6|686
1633677600000|2021-10-08 07:20:00|149978.4|149888.4|149917.3|149827.3|149986.3|149896.3|149834.9|149730|830
1633677900000|2021-10-08 07:25:00|149916.7|149826.7|149832.7|149742.7|149926.1|149836.1|149829.5|149739.5|654
1633678200000|2021-10-08 07:30:00|149832.8|149742.8|149776.8|149686.8|149892.3|149802.3|149771.4|149681.4|749
1633678500000|2021-10-08 07:35:00|149776.9|149686.9|149683.6|149593.6|149779.4|149689.4|149588.3|149498.3|785
1633678800000|2021-10-08 07:40:00|149683.1|149593.1|149445.1|149355.1|149683.1|149593.1|149436.6|149346.6|713
1633679100000|2021-10-08 07:45:00|149444.9|149354.9|149549.8|149459.8|149557.5|149467.5|149424.7|149334.7|822
1633679400000|2021-10-08 07:50:00|149549.9|149459.9|149549.3|149459.3|149615|149525|149505.9|149400.3|891
1633679700000|2021-10-08 07:55:00|149547.5|149457.5|149518|149428|149578.4|149488.4|149503.4|149413.4|777
1633680000000|2021-10-08 08:00:00|149517.5|149427.5|149574.9|149484.9|149624|149534|149517.4|149427.4|691
1633680300000|2021-10-08 08:05:00|149575.7|149485.7|149564.8|149474.8|149579.3|149489.3|149542.6|149452.6|623
1633680600000|2021-10-08 08:10:00|149565.1|149475.1|149539.8|149449.8|149586.3|149496.3|149537.6|149447.6|633
1633680900000|2021-10-08 08:15:00|149540|149450|149478.9|149388.9|149581.9|149491.9|149462.5|149372.5|717
1633681200000|2021-10-08 08:20:00|149478|149388|149483.2|149393.2|149530.4|149440.4|149344.9|149254.9|667
1633681500000|2021-10-08 08:25:00|149484.4|149394.4|149419|149329|149535.3|149445.3|149375.3|149262.6|790
1633681800000|2021-10-08 08:30:00|149420.3|149330.3|149399.1|149309.1|149425.5|149335.5|149323|149233|619
1633682100000|2021-10-08 08:35:00|149399.3|149309.3|149420.3|149330.3|149431.4|149341.4|149368.7|149278.7|605
1633682400000|2021-10-08 08:40:00|149423.2|149333.2|149366.9|149276.9|149423.2|149333.2|149339.4|149246.9|682
1633682700000|2021-10-08 08:45:00|149366.8|149276.8|149327.5|149237.5|149374|149284|149326.7|149236.7|594
1633683000000|2021-10-08 08:50:00|149328.1|149238.1|149394.2|149304.2|149402.4|149312.4|149267.6|149177.6|737
1633683300000|2021-10-08 08:55:00|149394.5|149304.5|149535.3|149445.3|149558.3|149468.3|149374.9|149284.9|724
1633683600000|2021-10-08 09:00:00|149534.7|149444.7|149447.8|149357.8|149536.6|149446.6|149375.6|149285.6|668
1633683900000|2021-10-08 09:05:00|149447.4|149357.4|149495|149405|149509.2|149419.2|149441.7|149351.7|676
1633684200000|2021-10-08 09:10:00|149495.1|149405.1|149307.2|149217.2|149500|149410|149296.6|149206.6|623
1633684500000|2021-10-08 09:15:00|149310.7|149220.7|149248.2|149158.2|149334.7|149244.7|149203.3|149113.3|666
1633684800000|2021-10-08 09:20:00|149249.7|149159.7|149234.2|149144.2|149270.2|149180.2|149183.4|149093.4|596
1633685100000|2021-10-08 09:25:00|149238.8|149148.8|149191.9|149101.9|149267.1|149177.1|149147.7|149057.7|590
1633685400000|2021-10-08 09:30:00|149191.3|149101.3|149271.3|149181.3|149275.2|149185.2|149173.8|149083.8|684
1633685700000|2021-10-08 09:35:00|149270.4|149180.4|149005.5|148915.5|149270.4|149180.4|148973|148876.3|804
1633686000000|2021-10-08 09:40:00|149007.7|148917.7|149107.8|149017.8|149127.9|149037.9|148913.6|148823.6|828
1633686300000|2021-10-08 09:45:00|149106.8|149016.8|149011.2|148921.2|149117|149027|148976.8|148886.8|703
1633686600000|2021-10-08 09:50:00|149010.6|148920.6|148979.5|148889.5|149015.4|148925.4|148958.3|148868.3|718
1633686900000|2021-10-08 09:55:00|148979.3|148889.3|149001.6|148911.6|149022.3|148932.3|148955.9|148865.9|641
1633687200000|2021-10-08 10:00:00|149003.3|148913.3|148916.2|148826.2|149017.6|148927.6|148915|148825|545
1633687500000|2021-10-08 10:05:00|148915.2|148825.2|149051.6|148961.6|149065.1|148975.1|148830.3|148740.3|683
1633687800000|2021-10-08 10:10:00|149051.4|148961.4|149038.1|148948.1|149162.2|149072.2|148983.6|148893.6|772
1633688100000|2021-10-08 10:15:00|149037.7|148947.7|149091.8|149001.8|149105.1|149015.1|149015.7|148925.7|482
1633688400000|2021-10-08 10:20:00|149091.4|149001.4|149113.7|149023.7|149155.3|149065.3|149085.6|148995.6|613
1633688700000|2021-10-08 10:25:00|149114.6|149024.6|149031.7|148941.7|149174.5|149084.5|149023.2|148933.2|596
1633689000000|2021-10-08 10:30:00|149033|148943|148917.4|148827.4|149048.1|148958.1|148914.8|148824.8|662
1633689300000|2021-10-08 10:35:00|148918|148828|148949.9|148859.9|149013|148923|148917.5|148827.5|615
1633689600000|2021-10-08 10:40:00|148951.9|148861.9|149133.6|149043.6|149150.2|149060.2|148951.9|148861.9|691
1633689900000|2021-10-08 10:45:00|149133.4|149043.4|149068.2|148978.2|149145.6|149055.6|149035|148945|609
1633690200000|2021-10-08 10:50:00|149068|148978|149114.8|149024.8|149117.1|149027.1|149066.5|148976.5|640
1633690500000|2021-10-08 10:55:00|149114.5|149024.5|149110.4|149020.4|149116.2|149026.2|149089|148999|672
1633690800000|2021-10-08 11:00:00|149107.6|149017.6|148976.8|148886.8|149108.1|149018.1|148957.8|148867.8|667
1633691100000|2021-10-08 11:05:00|148976.6|148886.6|149003.9|148913.9|149019.5|148929.5|148945|148855|609
1633691400000|2021-10-08 11:10:00|149004.3|148914.3|148913.1|148823.1|149020.4|148930.4|148904|148814|547
1633691700000|2021-10-08 11:15:00|148913.6|148823.6|148834|148744|148917.1|148827.1|148829.8|148739.8|618
1633692000000|2021-10-08 11:20:00|148834.7|148744.7|148887.8|148797.8|148907.2|148817.2|148830.7|148740.7|612
1633692300000|2021-10-08 11:25:00|148888|148798|149005.6|148915.6|149018|148928|148885.8|148795.8|509
1633692600000|2021-10-08 11:30:00|149005.7|148915.7|149033.2|148943.2|149055.8|148965.8|148996.6|148906.6|616
1633692900000|2021-10-08 11:35:00|149033.3|148943.3|149067.3|148977.3|149099.1|149009.1|149008|148918|555
1633693200000|2021-10-08 11:40:00|149066.4|148976.4|149006.5|148916.5|149083.3|148993.3|148994.5|148904.5|656
1633693500000|2021-10-08 11:45:00|149007.3|148917.3|149078.7|148988.7|149109.6|149019.6|149003.4|148913.4|687
1633693800000|2021-10-08 11:50:00|149078.4|148988.4|149064|148974|149109.1|149019.1|149054.8|148964.8|641
1633694100000|2021-10-08 11:55:00|149063.2|148973.2|149026.5|148936.5|149082.7|148992.7|149005.1|148915.1|746
1633694400000|2021-10-08 12:00:00|149025.8|148935.8|149024.7|148934.7|149139.3|149049.3|149024.5|148934.5|813
1633694700000|2021-10-08 12:05:00|149025.8|148935.8|149039|148949|149062.8|148972.8|148925|148835|800
1633695000000|2021-10-08 12:10:00|149038.6|148948.6|148938.4|148848.4|149071.4|148981.4|148938.3|148848.3|703
1633695300000|2021-10-08 12:15:00|148938.3|148848.3|148898.7|148808.7|148952.9|148862.9|148874.7|148784.7|783
1633695600000|2021-10-08 12:20:00|148900.5|148810.5|148914.8|148824.8|148982.9|148884.8|148900.5|148804.7|679
1633695900000|2021-10-08 12:25:00|148917.5|148827.5|148922.7|148733.5|148961.1|148866.1|148793.1|148596.6|814
1633696200000|2021-10-08 12:30:00|148918.9|148731|148589.3|148459.3|148926|148735.4|148086.6|147927|1101
1633696500000|2021-10-08 12:35:00|148597.6|148467.6|147984.9|147854.9|148609.5|148479.5|147927|147797|1091
1633696800000|2021-10-08 12:40:00|147980.9|147850.9|148187.6|148057.6|148293.7|148163.7|147938.4|147808.4|1087
1633697100000|2021-10-08 12:45:00|148186.6|148056.6|148646.8|148516.8|148728.5|148598.5|148133.9|148003.9|1042
1633697400000|2021-10-08 12:50:00|148648.1|148518.1|148537.6|148407.6|148663.5|148533.5|148390.4|148260.4|978
1633697700000|2021-10-08 12:55:00|148538|148408|148376.7|148246.7|148543.8|148432.3|148202.1|148072.1|952
1633698000000|2021-10-08 13:00:00|148372.3|148242.3|148311.7|148221.7|148452.1|148362.1|148264.7|148163.1|1032
1633698300000|2021-10-08 13:05:00|148309.5|148219.5|148157.2|148067.2|148420.4|148310.4|148131.7|148041.7|959
1633698600000|2021-10-08 13:10:00|148158.2|148068.2|148551.7|148461.7|148562.4|148463.5|148130.5|148040.5|952
1633698900000|2021-10-08 13:15:00|148552.6|148462.6|148722.9|148632.9|148743.8|148653.8|148463.3|148373.3|895
1633699200000|2021-10-08 13:20:00|148714.7|148624.7|148541.6|148451.6|148773.1|148682.2|148507.2|148417.2|856
1633699500000|2021-10-08 13:25:00|148541.5|148451.5|148704.1|148614.1|148704.1|148614.1|148518.6|148428.6|901
1633699800000|2021-10-08 13:30:00|148706.2|148616.2|148909.5|148819.5|148925.4|148835.4|148659.5|148569.2|995
1633700100000|2021-10-08 13:35:00|148929.2|148799.2|148802|148712|148971.8|148881.8|148799|148709|977
1633700400000|2021-10-08 13:40:00|148793.1|148703.1|149012.4|148922.4|149040|148931.6|148733.7|148643.7|1026
1633700700000|2021-10-08 13:45:00|149013.1|148923.1|148993.1|148903.1|149200.4|149110.4|148974.6|148884.6|1001
1633701000000|2021-10-08 13:50:00|148991.9|148901.9|148897.9|148807.9|149111.7|148997.8|148893.8|148803.8|965
1633701300000|2021-10-08 13:55:00|148896.7|148806.7|149011.5|148921.5|149085.2|148973.4|148838.6|148748.6|931
1633701600000|2021-10-08 14:00:00|149013.5|148923.5|148882.6|148792.6|149043.6|148933.4|148828.5|148716.4|915
1633701900000|2021-10-08 14:05:00|148883.9|148793.9|149135.8|149045.8|149139.9|149049.9|148814.9|148723.9|946
1633702200000|2021-10-08 14:10:00|149131.8|149041.8|149239|149149|149360.7|149270.7|149087.5|148997.5|921
1633702500000|2021-10-08 14:15:00|149237.7|149147.7|149273.5|149183.5|149460.8|149370.8|149203.5|149093.9|1009
1633702800000|2021-10-08 14:20:00|149271.5|149181.5|149478.1|149388.1|149511.9|149421.9|149193.4|149094.2|928
1633703100000|2021-10-08 14:25:00|149481.8|149391.8|149231.1|149141.1|149491|149401|149196.4|149106.4|943
1633703400000|2021-10-08 14:30:00|149210.3|149120.3|149295.5|149165.5|149351.3|149261.3|149111.6|149021.6|960
1633703700000|2021-10-08 14:35:00|149297.8|149167.8|149201.4|149111.4|149300.2|149180.8|149155.2|149065.2|885
1633704000000|2021-10-08 14:40:00|149201|149111|149209|149119|149392.7|149262.7|149143.7|149037|956
1633704300000|2021-10-08 14:45:00|149206.2|149116.2|149303.4|149173.4|149303.7|149195.6|149130.9|149040.9|883
1633704600000|2021-10-08 14:50:00|149303.2|149173.2|149169.4|149079.4|149313.1|149223.1|149118.2|149009.4|913
1633704900000|2021-10-08 14:55:00|149168.2|149078.2|149221.8|149131.8|149255.1|149165.1|149110.8|149020.8|825
1633705200000|2021-10-08 15:00:00|149221.1|149131.1|149199.6|149109.6|149242.7|149152.7|149164.8|149074.8|996
1633705500000|2021-10-08 15:05:00|149199.2|149109.2|149310.7|149220.7|149360.9|149270.9|149199.2|149105.5|860
1633705800000|2021-10-08 15:10:00|149310|149220|149213.7|149123.7|149347|149257|149213|149117.7|878
1633706100000|2021-10-08 15:15:00|149213.9|149123.9|149146|149056|149238.6|149148.6|149140.3|149050.3|846
1633706400000|2021-10-08 15:20:00|149144.6|149054.6|149327.2|149237.2|149335.6|149245.6|149069.6|148979.6|914
1633706700000|2021-10-08 15:25:00|149332.7|149242.7|149312.8|149222.8|149418.5|149328.5|149281.6|149191.6|872
1633707000000|2021-10-08 15:30:00|149312.3|149222.3|149484.9|149394.9|149495.9|149403.9|149278|149188|876
1633707300000|2021-10-08 15:35:00|149484.7|149394.7|149505.5|149415.5|149539.2|149449.2|149474.1|149384.1|770
1633707600000|2021-10-08 15:40:00|149506.8|149416.8|149541|149451|149541.1|149451.1|149475|149385|753
1633707900000|2021-10-08 15:45:00|149537.8|149447.8|149499.2|149409.2|149543.6|149453.6|149482.9|149392.9|768
1633708200000|2021-10-08 15:50:00|149496.7|149406.7|149386.7|149296.7|149511.5|149421.5|149358.2|149268.2|766
1633708500000|2021-10-08 15:55:00|149384.4|149294.4|149478.9|149388.9|149496.6|149406.6|149364.9|149274.9|709
1633708800000|2021-10-08 16:00:00|149479.2|149389.2|149485.6|149395.6|149510.9|149420.9|149464.6|149374.6|717
1633709100000|2021-10-08 16:05:00|149486.4|149396.4|149401.9|149311.9|149492.9|149402.9|149362.7|149272.7|725
1633709400000|2021-10-08 16:10:00|149401.6|149311.6|149340.9|149250.9|149428.6|149338.6|149333.7|149243.7|724
1633709700000|2021-10-08 16:15:00|149341|149251|149321.7|149231.7|149389.7|149280.8|149292.9|149202.9|663
1633710000000|2021-10-08 16:20:00|149321.3|149231.3|149400.3|149310.3|149419.1|149329.1|149319.9|149229.9|551
1633710300000|2021-10-08 16:25:00|149400.2|149310.2|149642.9|149512.9|149644.2|149545.8|149389.4|149299.4|768
1633710600000|2021-10-08 16:30:00|149643.4|149513.4|149548.8|149458.8|149674.4|149557|149538.6|149448.6|571
1633710900000|2021-10-08 16:35:00|149548.2|149458.2|149443|149353|149552.6|149462.6|149408.8|149318.8|699
1633711200000|2021-10-08 16:40:00|149444|149354|149408.3|149318.3|149446.6|149356.6|149404.4|149314.4|532
1633711500000|2021-10-08 16:45:00|149408.5|149318.5|149409.9|149319.9|149413.4|149323.4|149391.1|149301.1|359
1633711800000|2021-10-08 16:50:00|149409.8|149319.8|149412.6|149322.6|149418.5|149328.5|149407.6|149317.6|295
1633712100000|2021-10-08 16:55:00|149413.5|149323.5|149418.6|149328.6|149422.9|149332.9|149386.5|149296.5|419
1633712400000|2021-10-08 17:00:00|149418.5|149328.5|149444.5|149354.5|149514.9|149424.9|149410.7|149320.7|597
1633712700000|2021-10-08 17:05:00|149444.6|149354.6|149512.5|149422.5|149544.4|149454.4|149444.6|149354.6|577
1633713000000|2021-10-08 17:10:00|149515.2|149425.2|149541.7|149451.7|149547.1|149457.1|149464.3|149374.3|493
1633713300000|2021-10-08 17:15:00|149541.6|149451.6|149678.9|149588.9|149701.5|149598.4|149529.8|149439.8|737
1633713600000|2021-10-08 17:20:00|149674.2|149584.2|149639.5|149549.5|149696.7|149606.7|149621.1|149531.1|636
1633713900000|2021-10-08 17:25:00|149640.8|149550.8|149618.5|149528.5|149652.5|149562.5|149617.9|149527.9|563
1633714200000|2021-10-08 17:30:00|149618.2|149528.2|149549.9|149459.9|149623.5|149533.5|149546|149456|542
1633714500000|2021-10-08 17:35:00|149547.8|149457.8|149561.2|149471.2|149593.7|149503.7|149546.9|149456.9|570
1633714800000|2021-10-08 17:40:00|149561.4|149471.4|149547.9|149457.9|149575.3|149485.3|149522.2|149432.2|529
1633715100000|2021-10-08 17:45:00|149547.7|149457.7|149473.3|149383.3|149552.1|149462.1|149472.5|149375.9|645
1633715400000|2021-10-08 17:50:00|149474.3|149384.3|149479.9|149389.9|149514.5|149409.1|149460.2|149351.9|545
1633715700000|2021-10-08 17:55:00|149480.7|149390.7|149466.4|149376.4|149510.2|149408|149464.4|149370.7|595
1633716000000|2021-10-08 18:00:00|149466.9|149376.9|149365.3|149235.3|149476.6|149377|149343|149213|583
1633716300000|2021-10-08 18:05:00|149366.1|149236.1|149350.8|149220.8|149369.2|149239.2|149341|149211|568
1633716600000|2021-10-08 18:10:00|149346.1|149216.1|149357.1|149227.1|149366.5|149236.5|149339.8|149209.8|456
1633716900000|2021-10-08 18:15:00|149357.6|149227.6|149362.3|149232.3|149375.5|149259.9|149336.2|149206.2|441
1633717200000|2021-10-08 18:20:00|149362.6|149232.6|149338|149248|149366.8|149256.3|149327.5|149216.8|413
1633717500000|2021-10-08 18:25:00|149338.6|149248.6|149363.6|149233.6|149365.1|149250|149326.8|149211.8|442
1633717800000|2021-10-08 18:30:00|149363.7|149233.7|149358.2|149228.2|149365.9|149252.7|149332|149222|317
1633718100000|2021-10-08 18:35:00|149358.5|149228.5|149379.7|149249.7|149398.9|149268.9|149335.9|149224.4|398
1633718400000|2021-10-08 18:40:00|149380.6|149250.6|149390.8|149260.8|149404.4|149276.4|149352.7|149239.5|454
1633718700000|2021-10-08 18:45:00|149390.5|149260.5|149398.6|149268.6|149401.7|149285.4|149371.6|149255.7|366
1633719000000|2021-10-08 18:50:00|149398.8|149268.8|149371.5|149281.5|149402.1|149289.3|149367.7|149256.6|387
1633719300000|2021-10-08 18:55:00|149371.3|149281.3|149360.7|149230.7|149403.5|149287.6|149316.4|149205.4|523
1633719600000|2021-10-08 19:00:00|149361.9|149231.9|149355.4|149225.4|149376.5|149268.9|149335.9|149223.2|554
1633719900000|2021-10-08 19:05:00|149355.8|149225.8|149352.1|149222.1|149376.6|149266.8|149329.9|149199.9|532
1633720200000|2021-10-08 19:10:00|149352.5|149222.5|149393.9|149263.9|149401.3|149271.3|149326|149219.4|485
1633720500000|2021-10-08 19:15:00|149391.6|149261.6|149393.3|149263.3|149403.7|149273.7|149383.5|149253.5|466
1633720800000|2021-10-08 19:20:00|149392|149262|149401.4|149271.4|149405.6|149275.6|149387.7|149257.7|449
1633721100000|2021-10-08 19:25:00|149399.3|149269.3|149375|149245|149403.2|149273.2|149373.2|149243.2|490
1633721400000|2021-10-08 19:30:00|149377.3|149247.3|149392.2|149262.2|149400.2|149270.2|149375.8|149245.8|542
1633721700000|2021-10-08 19:35:00|149391.7|149261.7|149445.5|149315.5|149451.9|149321.9|149386.6|149260.2|593
1633722000000|2021-10-08 19:40:00|149444.9|149314.9|149438.7|149308.7|149471.5|149360.5|149424.7|149306.3|513
1633722300000|2021-10-08 19:45:00|149440.4|149310.4|149386.5|149256.5|149443.9|149313.9|149373.9|149243.9|478
1633722600000|2021-10-08 19:50:00|149386|149256|149348.7|149218.7|149414|149284|149322.9|149201.8|502
1633722900000|2021-10-08 19:55:00|149348.5|149218.5|149303.4|149173.4|149348.5|149218.5|149254.9|149144.9|503
1633723200000|2021-10-08 20:00:00|149301.6|149171.6|149390.1|149260.1|149393.7|149263.7|149301.1|149171.1|297
1633723500000|2021-10-08 20:05:00|149389|149259|149379.5|149249.5|149407.8|149277.8|149376.4|149246.4|256
1633723800000|2021-10-08 20:10:00|149379.3|149249.3|149435.8|149305.8|149435.8|149305.8|149376.8|149246.8|252
1633724100000|2021-10-08 20:15:00|149435.9|149305.9|149438.5|149308.5|149445.7|149315.7|149429.5|149299.5|231
1633724400000|2021-10-08 20:20:00|149439.5|149309.5|149453|149323|149469.7|149348.3|149434.7|149304.7|245
1633724700000|2021-10-08 20:25:00|149453.3|149323.3|149357.4|149227.4|149457|149331.8|149354.3|149224.3|313
1633725000000|2021-10-08 20:30:00|149352|149222|149350.3|149220.3|149430.4|149313.5|149297.1|149167.1|376
1633725300000|2021-10-08 20:35:00|149350.6|149220.6|149359.7|149229.7|149414.9|149235.3|149328.4|149167.5|248
1633725600000|2021-10-08 20:40:00|149359.9|149229.9|149373.6|149243.6|149465|149250.9|149332.3|149124.6|292
1633725900000|2021-10-08 20:45:00|149448.2|149167.5|149402.8|149136.7|149466.7|149278.7|149349|149099.5|271
1633726200000|2021-10-08 20:50:00|149365.2|149235.2|149431.5|149144.3|149471.5|149243.1|149344.9|149114.3|413
1633726500000|2021-10-08 20:55:00|149435.2|149135.2|149458.7|149158.7|149471.3|149171.3|149407.1|149107.1|353
1633896000000|2021-10-10 20:00:00|149500.5|149145.5|149500.5|149145.5|149500.5|149145.5|149500.5|149145.5|1
1633896300000|2021-10-10 20:05:00|149530.8|149175.8|149522.2|149167.2|149535.5|149180.5|149500.5|149145.5|18
1633896600000|2021-10-10 20:10:00|149500.5|149145.5|149530.8|149175.8|149530.8|149175.8|149500.5|149145.5|17
1633896900000|2021-10-10 20:15:00|149500.5|149145.5|149530.8|149175.8|149530.8|149175.8|149500.5|149145.5|2
1633897200000|2021-10-10 20:20:00|149500.5|149145.5|149530.8|149175.8|149530.8|149175.8|149500.5|149145.5|10
1633897500000|2021-10-10 20:25:00|149500.5|149145.5|149530.8|149175.8|149530.8|149175.8|149500.5|149145.5|9
1633897800000|2021-10-10 20:30:00|149529.9|149174.9|149530.8|149175.8|149531.3|149176.3|149500.5|149145.5|13
1633898100000|2021-10-10 20:35:00|149500.5|149145.5|149500.5|149145.5|149530.8|149175.8|149500.5|149145.5|12
1633898400000|2021-10-10 20:40:00|149530.8|149175.8|149530.8|149175.8|149530.8|149175.8|149530.8|149175.8|1
1633898700000|2021-10-10 20:45:00|149500.5|149145.5|149500.5|149145.5|149530.8|149175.8|149500.5|149145.5|8
1633899000000|2021-10-10 20:50:00|149530.8|149175.8|149530.8|149175.8|149535.5|149180.5|149500.5|149145.5|15
1633899300000|2021-10-10 20:55:00|149500.5|149145.5|149530.8|149175.8|149531|149176|149500.5|149145.5|15
1633899600000|2021-10-10 21:00:00|149532|149177|149500.8|149205.8|149535.5|149207.8|149492.5|149145.5|40
1633899900000|2021-10-10 21:05:00|149492.5|149197.5|149521.4|149226.4|149567|149272|149492.5|149197.5|52
1633900200000|2021-10-10 21:10:00|149518.1|149223.1|149511.4|149216.4|149530.7|149235.7|149500.8|149205.8|66
1633900500000|2021-10-10 21:15:00|149522|149227|149511.9|149216.9|149531.1|149236.1|149495|149200|98
1633900800000|2021-10-10 21:20:00|149520.4|149225.4|149513.7|149218.7|149533.6|149238.6|149503.5|149208.5|98
1633901100000|2021-10-10 21:25:00|149512.5|149217.5|149528.1|149233.1|149541.2|149246.2|149500.8|149205.8|128
1633901400000|2021-10-10 21:30:00|149531.5|149236.5|149539.5|149244.5|149589.6|149294.6|149511.7|149216.7|178
1633901700000|2021-10-10 21:35:00|149533.1|149238.1|149555.3|149260.3|149555.3|149260.3|149508.6|149213.6|93
1633902000000|2021-10-10 21:40:00|149519|149224|149536.9|149241.9|149604.8|149309.8|149500.8|149205.8|114
1633902300000|2021-10-10 21:45:00|149517.1|149222.1|149528.1|149233.1|149561.4|149266.4|149500.8|149205.8|106
1633902600000|2021-10-10 21:50:00|149537.5|149242.5|149533.4|149238.4|149619.2|149324.2|149500.8|149205.8|96
1633902900000|2021-10-10 21:55:00|149529.5|149234.5|149528.6|149233.6|149556.8|149261.8|149508.8|149213.8|109
1633903200000|2021-10-10 22:00:00|149534|149239|149533|149238|149561.9|149266.9|149492|149197|216
1633903500000|2021-10-10 22:05:00|149533.8|149238.8|149520.3|149225.3|149544|149249|149457.2|149162.2|216
1633903800000|2021-10-10 22:10:00|149524.5|149229.5|149547.9|149252.9|149553.5|149258.5|149496.5|149201.5|206
1633904100000|2021-10-10 22:15:00|149544.6|149249.6|149539.9|149244.9|149555|149260|149508.4|149213.4|157
1633904400000|2021-10-10 22:20:00|149538.6|149243.6|149526.6|149231.6|149558.5|149263.5|149506|149211|206
1633904700000|2021-10-10 22:25:00|149533.4|149238.4|149554.9|149259.9|149554.9|149259.9|149509|149214|296
1633905000000|2021-10-10 22:30:00|149545.5|149250.5|149534.8|149239.8|149557.9|149340|149432.2|149206.6|517
1633905300000|2021-10-10 22:35:00|149535.6|149240.6|149524|149229|149574.5|149279.5|149502|149207|622
1633905600000|2021-10-10 22:40:00|149524.4|149229.4|149552.9|149257.9|149582.5|149331|149461|149208.5|669
1633905900000|2021-10-10 22:45:00|149555.9|149260.9|149532.5|149237.5|149563|149268|149492.4|149197.4|621
1633906200000|2021-10-10 22:50:00|149533.2|149238.2|149523.8|149228.8|149555|149260|149466.6|149171.6|819
1633906500000|2021-10-10 22:55:00|149517.7|149222.7|149520.1|149225.1|149550.7|149255.7|149474.1|149179.1|794
1633906800000|2021-10-10 23:00:00|149507.8|149212.8|149484.7|149189.7|149546.8|149251.8|149442.8|149147.8|765
1633907100000|2021-10-10 23:05:00|149480.8|149185.8|149476.6|149181.6|149507.8|149212.8|149444.6|149149.6|707
1633907400000|2021-10-10 23:10:00|149476.4|149181.4|149470.5|149175.5|149491.9|149196.9|149443.5|149148.5|790
1633907700000|2021-10-10 23:15:00|149470.9|149175.9|149473.5|149178.5|149497.7|149226|149448.6|149153.6|736
1633908000000|2021-10-10 23:20:00|149473|149178|149483.7|149188.7|149503.6|149211|149456.2|149161.2|719
1633908300000|2021-10-10 23:25:00|149498.7|149203.7|149488.9|149193.9|149509.2|149214.2|149470.9|149175.9|779
1633908600000|2021-10-10 23:30:00|149489.1|149194.1|149496.7|149201.7|149521.2|149226.2|149470.4|149175.4|785
1633908900000|2021-10-10 23:35:00|149491.8|149196.8|149520.2|149225.2|149556|149261|149481.3|149186.3|765
1633909200000|2021-10-10 23:40:00|149523.5|149228.5|149485.6|149190.6|149586.7|149291.7|149469.7|149174.7|806
1633909500000|2021-10-10 23:45:00|149484.1|149189.1|149504.3|149209.3|149554.5|149274|149476.5|149181.5|830
1633909800000|2021-10-10 23:50:00|149506.7|149211.7|149507.6|149212.6|149586.3|149291.3|149474.4|149179.4|755
1633910100000|2021-10-10 23:55:00|149510.2|149215.2|149531|149236|149569.1|149274.1|149466.7|149171.7|663
1633910400000|2021-10-11 00:00:00|149529.5|149234.5|149566.1|149271.1|149621.5|149326.5|149521.9|149226.9|732
1633910700000|2021-10-11 00:05:00|149558.5|149263.5|149597.1|149302.1|149686.6|149391.6|149558.5|149263.5|905
1633911000000|2021-10-11 00:10:00|149598.1|149303.1|149582.5|149287.5|149646|149351|149568.2|149273.2|785
1633911300000|2021-10-11 00:15:00|149582.7|149287.7|149577.6|149282.6|149637.4|149342.4|149566.5|149271.5|959
1633911600000|2021-10-11 00:20:00|149583.7|149288.7|149537.1|149242.1|149687.2|149392.2|149533.8|149238.8|1008
1633911900000|2021-10-11 00:25:00|149537.7|149242.7|149539.1|149244.1|149619.3|149324.3|149517.5|149222.5|730
1633912200000|2021-10-11 00:30:00|149537.9|149242.9|149648.7|149353.7|149727.5|149432.5|149503.2|149208.2|663
1633912500000|2021-10-11 00:35:00|149648|149353|149781|149519.7|149841.9|149554.5|149648|149353|623
1633912800000|2021-10-11 00:40:00|149776.2|149522.6|149641.3|149511.3|149798.5|149532.9|149625.9|149452|449
1633913100000|2021-10-11 00:45:00|149644|149514|149634.6|149504.6|149692.5|149534.1|149623.5|149474.8|456
1633913400000|2021-10-11 00:50:00|149634.7|149504.7|149646.1|149516.1|149699.2|149549.7|149629.8|149448.9|395
1633913700000|2021-10-11 00:55:00|149644.1|149514.1|149651.6|149521.6|149664|149534|149638.9|149508.9|283
1633914000000|2021-10-11 01:00:00|149651.5|149521.5|149631.2|149501.2|149682.3|149552.3|149624.9|149494.9|399
1633914300000|2021-10-11 01:05:00|149635.2|149505.2|149610.7|149480.7|149648.4|149518.4|149602.5|149472.5|351
1633914600000|2021-10-11 01:10:00|149611|149481|149634.4|149504.4|149639.9|149509.9|149605.8|149475.8|265
1633914900000|2021-10-11 01:15:00|149634.5|149504.5|149550.1|149319.1|149640.8|149510.8|149507.7|149271.1|510
1633915200000|2021-10-11 01:20:00|149543.3|149321.5|149518.2|149223.2|149582.4|149391.1|149445.3|149205.9|691
1633915500000|2021-10-11 01:25:00|149509.5|149214.5|149471|149237.2|149560.8|149314.3|149414.5|149153.7|786
1633915800000|2021-10-11 01:30:00|149475.8|149233.2|149486.5|149202.1|149528|149301|149415|149164.9|998
1633916100000|2021-10-11 01:35:00|149475.4|149205.9|149493.8|149212.8|149524.1|149266|149442.8|149168|998
1633916400000|2021-10-11 01:40:00|149491|149204.5|149653.7|149440.9|149670.1|149493|149449.7|149175.6|713
1633916700000|2021-10-11 01:45:00|149635.8|149405.2|149562.9|149432.9|149657.1|149473.1|149549.3|149397.7|506
1633917000000|2021-10-11 01:50:00|149562|149432|149591.9|149461.9|149664.5|149480.1|149549.1|149393.7|384
1633917300000|2021-10-11 01:55:00|149588.3|149458.3|149582.2|149452.2|149611.6|149481.6|149560.3|149430.3|306
1633917600000|2021-10-11 02:00:00|149582.5|149452.5|149573.9|149443.9|149615.8|149485.8|149548.6|149418.6|303
1633917900000|2021-10-11 02:05:00|149574.5|149444.5|149532.1|149402.1|149590.6|149460.6|149530.3|149400.3|334
1633918200000|2021-10-11 02:10:00|149561.9|149431.9|149568.4|149438.4|149594|149464|149527|149397|251
1633918500000|2021-10-11 02:15:00|149566.5|149436.5|149557.9|149427.9|149610.8|149480.8|149548.1|149418.1|208
1633918800000|2021-10-11 02:20:00|149558.8|149428.8|149553.8|149423.8|149606.2|149476.2|149547.2|149417.2|233
1633919100000|2021-10-11 02:25:00|149554.1|149424.1|149591.1|149461.1|149622.7|149492.7|149551.2|149421.2|334
1633919400000|2021-10-11 02:30:00|149592.3|149462.3|149569.7|149439.7|149612.8|149482.8|149559.6|149429.6|345
1633919700000|2021-10-11 02:35:00|149570.3|149440.3|149589.1|149459.1|149620.3|149490.3|149559.7|149429.7|572
1633920000000|2021-10-11 02:40:00|149585.6|149455.6|149543.4|149413.4|149600.1|149470.1|149531.5|149401.5|338
1633920300000|2021-10-11 02:45:00|149544|149414|149566|149436|149592.9|149462.9|149524.2|149394.2|304
1633920600000|2021-10-11 02:50:00|149567.6|149437.6|149607.4|149477.4|149629.5|149499.5|149557.8|149427.8|378
1633920900000|2021-10-11 02:55:00|149607.7|149477.7|149564.1|149434.1|149621.8|149491.8|149546.7|149416.7|338
1633921200000|2021-10-11 03:00:00|149563.6|149433.6|149559.6|149429.6|149655.7|149525.7|149530.7|149412.7|602
1633921500000|2021-10-11 03:05:00|149555.4|149425.4|149598.4|149468.4|149786.2|149627.5|149546.9|149406.8|692
1633921800000|2021-10-11 03:10:00|149598|149468|149710.4|149580.4|149723.2|149593.2|149573.8|149443.8|499
1633922100000|2021-10-11 03:15:00|149713.6|149583.6|149882.4|149676.1|149904.5|149721.6|149699.7|149542.9|581
1633922400000|2021-10-11 03:20:00|149882.9|149675.2|149829.7|149620.4|149907.5|149704.2|149777.2|149611.7|392
1633922700000|2021-10-11 03:25:00|149828.5|149620|149785.2|149655.2|149864.1|149666.5|149768.4|149584.7|279
1633923000000|2021-10-11 03:30:00|149852.8|149629.4|149848.8|149593.4|149873.4|149671.2|149767.9|149593.1|321
1633923300000|2021-10-11 03:35:00|149845.9|149594.6|149855.2|149622.4|149886.5|149678.6|149786.7|149592.7|321
1633923600000|2021-10-11 03:40:00|149859.9|149618|150241.3|149946.3|150241.5|149946.5|149802.5|149608.1|596
1633923900000|2021-10-11 03:45:00|150230.9|149943.6|150194.2|149976.2|150334.9|150057.4|150118.2|149935.6|610
1633924200000|2021-10-11 03:50:00|150185.6|149975.4|150150.7|149947.5|150211.1|150030.6|150106.9|149941.5|470
1633924500000|2021-10-11 03:55:00|150157.9|149940.2|150098.7|149968.7|150163.2|149984.8|150098|149930.2|252
1633924800000|2021-10-11 04:00:00|150098.8|149968.8|150102.8|149972.8|150175|149983.1|150091|149925|397
1633925100000|2021-10-11 04:05:00|150106.2|149976.2|150130.8|150000.8|150165.9|150004.1|150094.4|149933.7|252
1633925400000|2021-10-11 04:10:00|150130|150000|150128.2|149998.2|150163.3|150002.5|150118.7|149961.7|216
1633925700000|2021-10-11 04:15:00|150129.6|149999.6|150130.7|150000.7|150137.7|150007.7|150120.9|149990.9|222
1633926000000|2021-10-11 04:20:00|150129.6|149999.6|150123|149993|150138.1|150008.1|150109.9|149979.9|270
1633926300000|2021-10-11 04:25:00|150122.9|149992.9|150081.5|149951.5|150123.2|149993.2|150073.4|149943.4|335
1633926600000|2021-10-11 04:30:00|150080.5|149950.5|150101.7|149971.7|150104.6|149974.6|150073.4|149943.4|271
1633926900000|2021-10-11 04:35:00|150102.8|149972.8|150103.3|149973.3|150108.6|149978.6|150082.9|149952.9|261
1633927200000|2021-10-11 04:40:00|150103.1|149973.1|150104.1|149974.1|150153.8|149986.4|150089|149951.4|270
1633927500000|2021-10-11 04:45:00|150104.9|149974.9|150118|149988|150125.2|149995.2|150096.3|149966.3|256
1633927800000|2021-10-11 04:50:00|150118.5|149988.5|150119.5|149989.5|150127.7|149997.7|150101.3|149971.3|223
1633928100000|2021-10-11 04:55:00|150108.2|149978.2|150108.6|149978.6|150130.2|150000.2|150098.6|149968.6|229
1633928400000|2021-10-11 05:00:00|150109.5|149979.5|150094.2|149964.2|150125.2|149995.2|150089.8|149959.8|635
1633928700000|2021-10-11 05:05:00|150094.6|149964.6|149985.1|149855.1|150112.7|149982.7|149985.1|149855.1|608
1633929000000|2021-10-11 05:10:00|149987.4|149857.4|149852.5|149722.5|149996|149866|149844.2|149714.2|667
1633929300000|2021-10-11 05:15:00|149850.7|149720.7|149894.8|149764.8|149907.2|149777.2|149821.2|149691.2|517
1633929600000|2021-10-11 05:20:00|149893|149763|149857.9|149727.9|149932|149802|149837.7|149707.7|653
1633929900000|2021-10-11 05:25:00|149857.5|149727.5|149832|149702|149875.1|149745.1|149746.8|149616.8|568
1633930200000|2021-10-11 05:30:00|149828.6|149698.6|149834|149704|149854|149724|149815.3|149685.3|321
1633930500000|2021-10-11 05:35:00|149830.1|149700.1|149788.1|149658.1|149843.1|149713.1|149766.4|149636.4|467
1633930800000|2021-10-11 05:40:00|149787.4|149657.4|149791.5|149661.5|149792.3|149662.3|149755.9|149625.9|511
1633931100000|2021-10-11 05:45:00|149792.1|149662.1|149788.7|149658.7|149805.5|149675.5|149758.8|149628.8|671
1633931400000|2021-10-11 05:50:00|149787.7|149657.7|149782.7|149652.7|149795.8|149665.8|149764.6|149634.6|570
1633931700000|2021-10-11 05:55:00|149780.5|149650.5|149738.5|149608.5|149790.3|149660.3|149736.5|149606.5|566
1633932000000|2021-10-11 06:00:00|149730.6|149600.6|149290.3|149160.3|149730.6|149600.6|149251.7|149114.1|977
1633932300000|2021-10-11 06:05:00|149289.8|149159.8|149415.5|149285.5|149450.9|149320.9|149256.3|149126.3|792
1633932600000|2021-10-11 06:10:00|149414.4|149284.4|149480.9|149350.9|149606.2|149476.2|149414.4|149284.4|684
1633932900000|2021-10-11 06:15:00|149483.3|149353.3|149504|149374|149513.6|149383.6|149432.8|149314.4|556
1633933200000|2021-10-11 06:20:00|149503.8|149373.8|149700.8|149570.8|149710.7|149580.7|149503.8|149373.8|788
1633933500000|2021-10-11 06:25:00|149706.3|149576.3|149758.7|149628.7|149855.1|149753.8|149654.8|149534.7|816
1633933800000|2021-10-11 06:30:00|149757.2|149627.2|149805.7|149715.7|149922.9|149809.2|149727.1|149612.4|866
1633934100000|2021-10-11 06:35:00|149811.2|149721.2|149791|149701|149864.7|149774.7|149744.3|149644.6|673
1633934400000|2021-10-11 06:40:00|149793.4|149703.4|149556.1|149426.1|149793.8|149703.8|149464.3|149356.8|816
1633934700000|2021-10-11 06:45:00|149555.1|149425.1|149487.7|149397.7|149559.8|149449.4|149386.1|149296.1|703
1633935000000|2021-10-11 06:50:00|149488.4|149398.4|149468.7|149378.7|149510.7|149420.7|149448.6|149358.6|581
1633935300000|2021-10-11 06:55:00|149468.9|149378.9|149437.3|149347.3|149508.3|149418.3|149414.7|149311.9|629
1633935600000|2021-10-11 07:00:00|149437.8|149347.8|149406.9|149316.9|149630.3|149533.4|149383.9|149291.4|975
1633935900000|2021-10-11 07:05:00|149394.3|149304.3|149267|149177|149408.4|149305.9|149175.2|149067.3|939
1633936200000|2021-10-11 07:10:00|149264.9|149174.9|149202.4|149112.4|149268.3|149178.3|149131.2|149041.2|886
1633936500000|2021-10-11 07:15:00|149202.6|149112.6|149180.2|149090.2|149246.2|149156.2|149169.8|149079.8|721
1633936800000|2021-10-11 07:20:00|149180.3|149090.3|149051.8|148961.8|149202.3|149112.3|149006.7|148916.7|788
1633937100000|2021-10-11 07:25:00|149051.7|148961.7|149121.1|149031.1|149186|149096|149036.7|148946.7|779
1633937400000|2021-10-11 07:30:00|149116.8|149026.8|149076.2|148986.2|149144.3|149054.3|149021.4|148925.5|905
1633937700000|2021-10-11 07:35:00|149080.7|148990.7|149111.8|149021.8|149167.4|149077.4|149076.3|148986.3|769
1633938000000|2021-10-11 07:40:00|149112.5|149022.5|149151.9|149061.9|149163.1|149071.9|149079|148989|839
1633938300000|2021-10-11 07:45:00|149149.7|149059.7|149129.8|149039.8|149187.8|149097.8|149037.3|148947.3|722
1633938600000|2021-10-11 07:50:00|149129.3|149039.3|149067.3|148977.3|149146.1|149056.1|149016.9|148926.9|721
1633938900000|2021-10-11 07:55:00|149062.7|148972.7|149245.8|149155.8|149267.5|149177.5|149059.3|148969.3|757
1633939200000|2021-10-11 08:00:00|149247.2|149157.2|149221.6|149131.6|149338.2|149248.2|149180|149090|802
1633939500000|2021-10-11 08:05:00|149219.6|149129.6|149398.3|149308.3|149495.4|149405.4|149219|149129|671
1633939800000|2021-10-11 08:10:00|149397.7|149307.7|149432.3|149342.3|149454.8|149364.8|149352|149262|718
1633940100000|2021-10-11 08:15:00|149432|149342|149362.2|149272.2|149454.8|149364.8|149352.5|149262.5|782
1633940400000|2021-10-11 08:20:00|149359.3|149269.3|149720.5|149630.5|149729.6|149639.6|149359.3|149269.3|773
1633940700000|2021-10-11 08:25:00|149718.8|149628.8|149696.4|149606.4|149737.1|149647.1|149653.4|149563.4|685
1633941000000|2021-10-11 08:30:00|149696.5|149606.5|149431.9|149341.9|149710.7|149620.7|149412.4|149322.4|774
1633941300000|2021-10-11 08:35:00|149431.5|149341.5|149482.1|149392.1|149526.9|149436.9|149431.2|149341.2|716
1633941600000|2021-10-11 08:40:00|149481.9|149391.9|149548.8|149458.8|149555.7|149465.7|149413.8|149323.8|706
1633941900000|2021-10-11 08:45:00|149549.1|149459.1|149621.7|149531.7|149632.3|149542.3|149497.3|149407.3|565
1633942200000|2021-10-11 08:50:00|149621.4|149531.4|149501.9|149411.9|149632.8|149542.8|149500.9|149410.9|660
1633942500000|2021-10-11 08:55:00|149502|149412|149472.2|149382.2|149505.6|149415.6|149443.8|149353.8|607
1633942800000|2021-10-11 09:00:00|149472.3|149382.3|149503.1|149413.1|149514.1|149424.1|149427.1|149337.1|659
1633943100000|2021-10-11 09:05:00|149503.2|149413.2|149636.2|149546.2|149651.8|149561.8|149460.3|149370.3|671
1633943400000|2021-10-11 09:10:00|149636.1|149546.1|149722.3|149632.3|149724.9|149634.9|149632.7|149538.8|719
1633943700000|2021-10-11 09:15:00|149723.1|149633.1|149799.2|149709.2|149817.1|149727.1|149688.2|149598.2|783
1633944000000|2021-10-11 09:20:00|149800.9|149710.9|149852.2|149762.2|149863.6|149773.6|149781.9|149684.2|713
1633944300000|2021-10-11 09:25:00|149851.9|149761.9|149837.5|149747.5|149860.2|149770.2|149790|149700|752
1633944600000|2021-10-11 09:30:00|149838.2|149748.2|149696.8|149606.8|149861.6|149771.6|149696.8|149606.8|748
1633944900000|2021-10-11 09:35:00|149690.7|149600.7|149719.4|149629.4|149728.2|149638.2|149676.8|149586.8|600
1633945200000|2021-10-11 09:40:00|149720.3|149630.3|149800.6|149710.6|149818.3|149728.3|149717.7|149627.7|603
1633945500000|2021-10-11 09:45:00|149802.3|149712.3|149647.7|149517.7|149819.9|149729.9|149583.7|149465.6|695
1633945800000|2021-10-11 09:50:00|149648.8|149518.8|149517.2|149427.2|149655.5|149542|149434.3|149344.3|942
1633946100000|2021-10-11 09:55:00|149517.1|149427.1|149481.3|149391.3|149613|149523|149480.6|149390.6|659
1633946400000|2021-10-11 10:00:00|149478.3|149388.3|149594.5|149504.5|149698.1|149606.8|149469.3|149379.3|781
1633946700000|2021-10-11 10:05:00|149593.8|149503.8|149622.4|149532.4|149665.2|149575.2|149571|149481|665
1633947000000|2021-10-11 10:10:00|149622.6|149532.6|149674.9|149584.9|149714.6|149624.6|149622.6|149532.6|682
1633947300000|2021-10-11 10:15:00|149678.4|149588.4|149547.9|149457.9|149689.2|149599.2|149542.3|149452.3|663
1633947600000|2021-10-11 10:20:00|149546.8|149456.8|149473.5|149383.5|149579.6|149489.6|149471.8|149381.8|597
1633947900000|2021-10-11 10:25:00|149473.9|149383.9|149583|149493|149586.7|149496.7|149438.6|149348.6|660
1633948200000|2021-10-11 10:30:00|149583.3|149493.3|149535.1|149445.1|149597.1|149507.1|149447.3|149357.3|684
1633948500000|2021-10-11 10:35:00|149534.9|149444.9|149618.2|149528.2|149628.2|149538.2|149533.3|149437.2|721
1633948800000|2021-10-11 10:40:00|149617.8|149527.8|149647.6|149557.6|149685.8|149595.8|149605|149515|640
1633949100000|2021-10-11 10:45:00|149648.1|149558.1|149689.3|149599.3|149766.3|149676.3|149648.1|149558.1|709
1633949400000|2021-10-11 10:50:00|149690.3|149600.3|149629|149499|149706.7|149616.7|149583.1|149493.1|749
1633949700000|2021-10-11 10:55:00|149629.7|149499.7|149620.3|149530.3|149706.5|149614.8|149582.4|149467.6|666
1633950000000|2021-10-11 11:00:00|149622|149532|149610|149520|149698.4|149608.4|149556.7|149466.7|814
1633950300000|2021-10-11 11:05:00|149609.3|149519.3|149621.7|149531.7|149647.9|149545.7|149566.4|149476.4|701
1633950600000|2021-10-11 11:10:00|149621.6|149531.6|149631.3|149541.3|149671|149580.4|149595.5|149505.5|645
1633950900000|2021-10-11 11:15:00|149631.2|149541.2|149672.2|149582.2|149715.9|149625.9|149622|149532|610
1633951200000|2021-10-11 11:20:00|149671.6|149581.6|149546.2|149456.2|149712|149622|149535.6|149439.2|766
1633951500000|2021-10-11 11:25:00|149545.7|149455.7|149549.2|149459.2|149587.5|149493.9|149471|149341|707
1633951800000|2021-10-11 11:30:00|149550.8|149460.8|149670.7|149580.7|149689.2|149581.6|149536.1|149431.2|795
1633952100000|2021-10-11 11:35:00|149672.5|149582.5|149678.7|149588.7|149759.5|149647.2|149639.7|149537.6|716
1633952400000|2021-10-11 11:40:00|149679.9|149589.9|149762.2|149672.2|149789.2|149673.1|149679.9|149589.9|661
1633952700000|2021-10-11 11:45:00|149761.8|149671.8|149739|149649|149790.6|149700.6|149690.3|149573.3|687
1633953000000|2021-10-11 11:50:00|149738.8|149648.8|149777.6|149687.6|149826.7|149724.9|149720.5|149617.5|680
1633953300000|2021-10-11 11:55:00|149778.5|149688.5|149753.6|149623.6|149804.5|149714.5|149724.2|149611.4|803
1633953600000|2021-10-11 12:00:00|149752.9|149622.9|149573.8|149483.8|149778|149654.2|149568.6|149442|768
1633953900000|2021-10-11 12:05:00|149575.1|149485.1|149674.5|149584.5|149700.7|149610.7|149501.9|149411.9|739
1633954200000|2021-10-11 12:10:00|149675.1|149585.1|149606.1|149516.1|149675.1|149585.1|149565.5|149475.5|648
1633954500000|2021-10-11 12:15:00|149605.8|149515.8|149659.4|149569.4|149685.9|149595.9|149565|149475|640
1633954800000|2021-10-11 12:20:00|149660.2|149570.2|149711.4|149621.4|149750.1|149660.1|149648.4|149558.4|614
1633955100000|2021-10-11 12:25:00|149712.4|149622.4|149754.8|149664.8|149760.9|149670.9|149689|149599|691
1633955400000|2021-10-11 12:30:00|149753.4|149663.4|149727.3|149637.3|149867.2|149777.2|149693.1|149603.1|843
1633955700000|2021-10-11 12:35:00|149727.2|149637.2|149771|149681|149796.1|149706.1|149717.7|149627.7|597
1633956000000|2021-10-11 12:40:00|149770.3|149680.3|149890.3|149800.3|149895.3|149805.3|149770.3|149680.3|761
1633956300000|2021-10-11 12:45:00|149887.4|149797.4|149982.9|149892.9|150019.4|149929.4|149851.4|149761.4|791
1633956600000|2021-10-11 12:50:00|149983.4|149893.4|150087.1|149997.1|150104.9|150014.9|149971.2|149881.2|710
1633956900000|2021-10-11 12:55:00|150087.2|149997.2|150071.2|149981.2|150135.1|150045.1|150071.2|149981.2|700
1633957200000|2021-10-11 13:00:00|150070.9|149980.9|149963|149873|150123|150033|149905.2|149815.2|845
1633957500000|2021-10-11 13:05:00|149962.5|149872.5|149942.5|149852.5|150002.2|149912.2|149855.7|149765.7|713
1633957800000|2021-10-11 13:10:00|149944.5|149854.5|149909.2|149819.2|149971.2|149881.2|149870.5|149780.5|659
1633958100000|2021-10-11 13:15:00|149923.6|149833.6|149938.2|149848.2|149949.6|149859.6|149851.1|149761.1|869
1633958400000|2021-10-11 13:20:00|149941.9|149851.9|149913|149823|150018.7|149928.7|149905.4|149815.4|690
1633958700000|2021-10-11 13:25:00|149912.6|149822.6|149907.5|149817.5|149929|149839|149875.6|149785.6|771
1633959000000|2021-10-11 13:30:00|149905.4|149815.4|150003.4|149913.4|150017.9|149927.9|149870.3|149780.3|983
1633959300000|2021-10-11 13:35:00|150007.1|149917.1|149908.2|149818.2|150081.7|149991.7|149889.4|149799.4|920
1633959600000|2021-10-11 13:40:00|149896.2|149806.2|149827.5|149737.5|149911.7|149821.7|149778|149688|964
1633959900000|2021-10-11 13:45:00|149825.5|149735.5|149915.5|149825.5|150024.6|149920.1|149821.6|149731.6|908
1633960200000|2021-10-11 13:50:00|149917.7|149827.7|149937.8|149847.8|150012.5|149922.5|149896.5|149806.5|765
1633960500000|2021-10-11 13:55:00|149935.1|149845.1|149985|149895|150024.2|149934.2|149909.9|149819.9|866
1633960800000|2021-10-11 14:00:00|149984.9|149894.9|149772.5|149682.5|150005.6|149915.6|149732.5|149642.5|880
1633961100000|2021-10-11 14:05:00|149763.6|149673.6|149795.3|149705.3|149810.7|149718|149710.4|149600.3|808
1633961400000|2021-10-11 14:10:00|149795.8|149705.8|149817.2|149687.2|149832.7|149739.9|149637.5|149526.8|932
1633961700000|2021-10-11 14:15:00|149818.3|149688.3|149831.8|149741.8|149852|149762|149773.9|149683.9|795
1633962000000|2021-10-11 14:20:00|149832|149742|149768.6|149678.6|149832|149742|149725.9|149635.9|844
1633962300000|2021-10-11 14:25:00|149768.8|149678.8|149781.8|149651.8|149875.1|149745.1|149757.8|149641|826
1633962600000|2021-10-11 14:30:00|149782.5|149652.5|149747|149657|149895.3|149784|149741.5|149624.2|781
1633962900000|2021-10-11 14:35:00|149746.5|149656.5|149756.6|149666.6|149781.2|149691.2|149740.4|149650.4|660
1633963200000|2021-10-11 14:40:00|149757|149667|149864.1|149774.1|149869|149779|149753.3|149663.3|784
1633963500000|2021-10-11 14:45:00|149863.5|149773.5|149867.3|149777.3|149939.2|149834.2|149834.5|149744.5|863
1633963800000|2021-10-11 14:50:00|149866.8|149776.8|149900.2|149810.2|149913|149823|149836.2|149737.8|712
1633964100000|2021-10-11 14:55:00|149901|149811|149799.1|149709.1|149922.1|149826.2|149762.3|149672.3|819
1633964400000|2021-10-11 15:00:00|149796.6|149706.6|149688.7|149598.7|149829.8|149723.6|149672.9|149582.9|834
1633964700000|2021-10-11 15:05:00|149687.9|149597.9|149579.4|149489.4|149696.3|149598|149572.1|149482.1|639
1633965000000|2021-10-11 15:10:00|149577|149487|149647|149557|149655|149560.6|149576.3|149486.3|560
1633965300000|2021-10-11 15:15:00|149643|149553|149679.3|149589.3|149684.7|149594.7|149639.5|149549.5|654
1633965600000|2021-10-11 15:20:00|149680.5|149590.5|149641.2|149551.2|149680.7|149590.7|149632.9|149542.9|556
1633965900000|2021-10-11 15:25:00|149641.1|149551.1|149727|149637|149747.9|149650.8|149633.2|149543.2|552
1633966200000|2021-10-11 15:30:00|149727.2|149637.2|149680.7|149590.7|149754.9|149655.8|149673.7|149583.7|805
1633966500000|2021-10-11 15:35:00|149681|149591|149596.9|149506.9|149696.3|149606.3|149586.9|149496.9|671
1633966800000|2021-10-11 15:40:00|149596.7|149506.7|149534.7|149444.7|149598.1|149508.1|149526.2|149436.2|673
1633967100000|2021-10-11 15:45:00|149536.2|149446.2|149545|149455|149607.4|149511.8|149531.5|149441.5|767
1633967400000|2021-10-11 15:50:00|149546.6|149456.6|149592|149502|149594.3|149504.3|149542.4|149452.4|791
1633967700000|2021-10-11 15:55:00|149590.7|149500.7|149630|149540|149651.4|149561.4|149585.9|149495.9|797
1633968000000|2021-10-11 16:00:00|149629.7|149539.7|149814.5|149724.5|149829.3|149739.3|149629.7|149539.7|660
1633968300000|2021-10-11 16:05:00|149814.3|149724.3|149892.3|149802.3|149914|149824|149814.3|149724.3|654
1633968600000|2021-10-11 16:10:00|149891.7|149801.7|149901.3|149811.3|149925|149835|149879.4|149789.4|749
1633968900000|2021-10-11 16:15:00|149900.6|149810.6|149980.5|149850.5|149984|149882.5|149886.1|149796.1|671
1633969200000|2021-10-11 16:20:00|149980.6|149850.6|149965.7|149875.7|149985.7|149885.8|149937.2|149832.9|732
1633969500000|2021-10-11 16:25:00|149965.6|149875.6|149972.8|149882.8|149981.6|149891.6|149958.5|149847.9|540
1633969800000|2021-10-11 16:30:00|149973|149883|150022.5|149932.5|150056.2|149966.2|149966.5|149876.4|656
1633970100000|2021-10-11 16:35:00|150022.1|149932.1|150233.8|150103.8|150251|150121|150019.8|149929.8|742
1633970400000|2021-10-11 16:40:00|150238|150108|150118.5|150028.5|150249.5|150124|150118.5|150010.9|581
1633970700000|2021-10-11 16:45:00|150114.3|150024.3|150215.6|150085.6|150241.6|150111.6|150114.3|150024.3|495
1633971000000|2021-10-11 16:50:00|150214.8|150084.8|150272.3|150142.3|150306.4|150176.4|150189.5|150073.5|642
1633971300000|2021-10-11 16:55:00|150276.8|150146.8|150269.6|150139.6|150279|150156.9|150201.7|150071.7|617
1633971600000|2021-10-11 17:00:00|150267.3|150137.3|150434.2|150304.2|150456.3|150336.9|150267.3|150137.3|766
1633971900000|2021-10-11 17:05:00|150435.9|150305.9|150420.9|150330.9|150447.4|150341.2|150413.2|150302.4|657
1633972200000|2021-10-11 17:10:00|150420.6|150330.6|150521.5|150391.5|150524.1|150394.1|150354.7|150224.7|760
1633972500000|2021-10-11 17:15:00|150520.3|150390.3|150493.5|150363.5|150533|150426.9|150470.4|150348.4|575
1633972800000|2021-10-11 17:20:00|150494.2|150364.2|150488.2|150358.2|150498.5|150382.6|150411.4|150283.8|480
1633973100000|2021-10-11 17:25:00|150487.6|150357.6|150482.1|150392.1|150524.3|150419.8|150467.5|150353.6|590
1633973400000|2021-10-11 17:30:00|150482.2|150392.2|150499.5|150369.5|150507|150397.5|150472.8|150361.2|502
1633973700000|2021-10-11 17:35:00|150498.1|150368.1|150471.4|150381.4|150508.4|150397.4|150428.9|150298.9|556
1633974000000|2021-10-11 17:40:00|150470.2|150380.2|150466.9|150376.9|150483.6|150384.9|150458.9|150352.2|392
1633974300000|2021-10-11 17:45:00|150464.5|150374.5|150455.5|150365.5|150500.7|150410.2|150452.6|150358.8|532
1633974600000|2021-10-11 17:50:00|150462.6|150372.6|150473.8|150383.8|150498.9|150389.7|150454.5|150359.8|504
1633974900000|2021-10-11 17:55:00|150473.6|150383.6|150446.7|150356.7|150479.5|150389.5|150440.6|150350.6|484
1633975200000|2021-10-11 18:00:00|150445.5|150355.5|150460|150370|150495.9|150397.1|150445.5|150355.4|498
1633975500000|2021-10-11 18:05:00|150460.6|150370.6|150489.8|150359.8|150493|150378.2|150340.4|150232.4|655
1633975800000|2021-10-11 18:10:00|150489.5|150359.5|150465.4|150335.4|150491|150371.7|150444.8|150314.8|462
1633976100000|2021-10-11 18:15:00|150464.4|150334.4|150499.2|150369.2|150502.4|150372.4|150442.7|150312.7|546
1633976400000|2021-10-11 18:20:00|150496|150366|150530.8|150400.8|150538.9|150408.9|150492.9|150362.9|560
1633976700000|2021-10-11 18:25:00|150530.5|150400.5|150505|150375|150548.2|150437.4|150501.9|150371.9|491
1633977000000|2021-10-11 18:30:00|150504.2|150374.2|150527.3|150397.3|150537.4|150419.5|150497.7|150367.7|604
1633977300000|2021-10-11 18:35:00|150525.8|150395.8|150534.1|150404.1|150543.6|150413.6|150504.6|150374.6|570
1633977600000|2021-10-11 18:40:00|150531.6|150401.6|150521.9|150391.9|150539|150417.6|150497.7|150367.7|587
1633977900000|2021-10-11 18:45:00|150526|150396|150497.5|150367.5|150530.8|150400.8|150478.8|150357.4|464
1633978200000|2021-10-11 18:50:00|150498|150368|150498.9|150368.9|150514.1|150384.1|150496.1|150366.1|481
1633978500000|2021-10-11 18:55:00|150501.2|150371.2|150494.6|150364.6|150507.7|150396.3|150480.3|150352.6|622
1633978800000|2021-10-11 19:00:00|150501.1|150371.1|150511.4|150381.4|150519.8|150397.1|150476.9|150347.4|485
1633979100000|2021-10-11 19:05:00|150508.5|150378.5|150540.7|150410.7|150577.1|150448.1|150491.6|150373.1|559
1633979400000|2021-10-11 19:10:00|150540.4|150410.4|150521|150391|150563.5|150433.5|150505.1|150388.6|585
1633979700000|2021-10-11 19:15:00|150517.2|150387.2|150517.8|150387.8|150540.7|150423.8|150492.8|150378.2|593
1633980000000|2021-10-11 19:20:00|150517|150387|150487.8|150357.8|150541.2|150411.2|150473.6|150345.6|658
1633980300000|2021-10-11 19:25:00|150487.7|150357.7|150593|150463|150621.5|150491.5|150464.2|150340.5|549
1633980600000|2021-10-11 19:30:00|150592.8|150462.8|150581.5|150491.5|150611.4|150496.8|150556.7|150448.8|714
1633980900000|2021-10-11 19:35:00|150581.6|150491.6|150638.8|150508.8|150651.6|150542.9|150581.6|150482.6|530
1633981200000|2021-10-11 19:40:00|150640.4|150510.4|150640.3|150510.3|150733.8|150603.8|150612.4|150503.6|562
1633981500000|2021-10-11 19:45:00|150639.6|150509.6|150533.9|150403.9|150671.3|150541.3|150512.7|150382.7|592
1633981800000|2021-10-11 19:50:00|150538.6|150408.6|150574.7|150444.7|150612|150482|150533.1|150403.1|626
1633982100000|2021-10-11 19:55:00|150572|150442|150630.7|150500.7|150647.3|150517.3|150566.3|150436.3|677
1633982400000|2021-10-11 20:00:00|150630.4|150500.4|150636.6|150506.6|150670.6|150540.6|150618.3|150488.3|661
1633982700000|2021-10-11 20:05:00|150636.8|150506.8|150725|150595|150728.4|150598.4|150631|150501|679
1633983000000|2021-10-11 20:10:00|150726.5|150596.5|150748|150618|150764.4|150634.4|150720.6|150590.6|589
1633983300000|2021-10-11 20:15:00|150750.9|150620.9|150764.6|150634.6|150773.4|150643.4|150740.8|150610.8|247
1633983600000|2021-10-11 20:20:00|150752.4|150622.4|150809.2|150679.2|150819.8|150689.8|150740.2|150610.2|264
1633983900000|2021-10-11 20:25:00|150809.4|150679.4|150804.6|150674.6|150819.1|150689.1|150776.8|150649.5|306
1633984200000|2021-10-11 20:30:00|150803.2|150673.2|150800.1|150670.1|150823.5|150693.5|150772.5|150662.6|254
1633984500000|2021-10-11 20:35:00|150799.1|150669.1|150811.1|150681.1|150825.7|150695.7|150795.1|150665.1|213
1633984800000|2021-10-11 20:40:00|150809.9|150679.9|150820.8|150690.8|150829.5|150699.5|150803.3|150673.3|143
1633985100000|2021-10-11 20:45:00|150817.7|150687.7|150818.2|150688.2|150830.9|150700.9|150798.5|150668.5|126
1633985400000|2021-10-11 20:50:00|150821.4|150691.4|150795.4|150665.4|150832|150702|150794.8|150664.8|119
1633985700000|2021-10-11 20:55:00|150794.7|150664.7|150801.5|150506.5|150881.1|150667.6|150772.2|150502|200
1633986000000|2021-10-11 21:00:00|150785.6|150490.6|150777.7|150536.5|150812.8|150536.5|150777.7|150488|62
1633986300000|2021-10-11 21:05:00|150860|150565|150816.6|150521.6|150891.9|150596.9|150779.1|150484.1|104
1633986600000|2021-10-11 21:10:00|150808.9|150513.9|150867.9|150572.9|150873.2|150578.2|150797.8|150502.8|278
1633986900000|2021-10-11 21:15:00|150847.9|150552.9|150824.9|150529.9|150885.2|150590.2|150782.6|150487.6|275
1633987200000|2021-10-11 21:20:00|150822.2|150527.2|150865.1|150570.1|150950.6|150655.6|150768.5|150501|93
1633987500000|2021-10-11 21:25:00|150798.2|150503.2|150811.5|150516.5|150886.2|150591.2|150794|150501.4|71
1633987800000|2021-10-11 21:30:00|150797.9|150502.9|150830.2|150535.2|150872.4|150577.4|150780.9|150485.9|345
1633988100000|2021-10-11 21:35:00|150828.5|150533.5|150808.2|150513.2|150919.6|150624.6|150780.2|150485.2|94
1633988400000|2021-10-11 21:40:00|150804.7|150509.7|150810.1|150515.1|150877.8|150582.8|150804.7|150509.7|104
1633988700000|2021-10-11 21:45:00|150811.5|150516.5|150847.2|150552.2|150892.7|150597.7|150807.3|150512.3|114
1633989000000|2021-10-11 21:50:00|150815.2|150520.2|150806|150511|150908.6|150613.6|150806|150511|101
1633989300000|2021-10-11 21:55:00|150806.7|150511.7|150807.3|150512.3|150873.3|150578.3|150805.2|150510.2|96
1633989600000|2021-10-11 22:00:00|150857.8|150562.8|150812.3|150517.3|150873.6|150578.6|150780.3|150507.5|262
1633989900000|2021-10-11 22:05:00|150806.4|150521.6|150835.2|150540.2|150867.9|150572.9|150780.4|150508|195
1633990200000|2021-10-11 22:10:00|150824.6|150529.6|150811.4|150516.4|150860.4|150565.4|150798.4|150508.4|182
1633990500000|2021-10-11 22:15:00|150809.6|150514.6|150812.9|150517.9|150822.7|150546.2|150785.7|150508.6|150
1633990800000|2021-10-11 22:20:00|150809.4|150514.4|150809.3|150514.3|150817.9|150534.9|150786.8|150508.6|158
1633991100000|2021-10-11 22:25:00|150815.7|150520.7|150815|150520|150855.1|150563.9|150782.5|150505.4|176
1633991400000|2021-10-11 22:30:00|150817.1|150522.1|150806.8|150511.8|150818.1|150538.6|150785.8|150505.3|159
1633991700000|2021-10-11 22:35:00|150802.7|150507.7|150780.9|150547.9|150816.9|150600.1|150729.5|150504|173
1633992000000|2021-10-11 22:40:00|150797.6|150529.4|150810.1|150515.1|150823.8|150530.6|150790.2|150506|142
1633992300000|2021-10-11 22:45:00|150809.7|150514.7|150835.1|150540.1|150850.6|150555.7|150778.3|150506.4|155
1633992600000|2021-10-11 22:50:00|150831.2|150536.2|150818.8|150523.8|150854.5|150559.5|150801.3|150506.3|130
1633992900000|2021-10-11 22:55:00|150820.2|150525.2|150809.2|150514.2|150845|150550.5|150778.9|150509.6|173
1633993200000|2021-10-11 23:00:00|150802.7|150507.7|150789.8|150517.1|150840.8|150602.1|150732.1|150500|246
1633993500000|2021-10-11 23:05:00|150790.8|150515.9|150791.9|150504.8|150833.3|150551.4|150755.3|150501.1|125
1633993800000|2021-10-11 23:10:00|150779.2|150526.7|150794.1|150507.4|150814.7|150553.2|150761.5|150501.1|133
1633994100000|2021-10-11 23:15:00|150796|150505.9|150794.8|150508.2|150801.6|150553.4|150761.6|150491.3|190
1633994400000|2021-10-11 23:20:00|150795.9|150506.1|150794.2|150507.8|150804.8|150544.9|150760|150498.9|212
1633994700000|2021-10-11 23:25:00|150783.8|150529.2|150787.3|150519.2|150801.8|150530.2|150783.8|150498.8|158
1633995000000|2021-10-11 23:30:00|150784.4|150528.3|150794|150510|150799.8|150589.7|150719.2|150491.4|139
1633995300000|2021-10-11 23:35:00|150794.8|150508.2|150792.6|150517.3|150799.4|150590.8|150720.8|150494.9|128
1633995600000|2021-10-11 23:40:00|150796.8|150508.9|150790.1|150506|150798.1|150530.2|150784.2|150489.2|135
1633995900000|2021-10-11 23:45:00|150792.2|150504.4|150772.4|150518.2|150800.8|150550.4|150754.9|150495.3|227
1633996200000|2021-10-11 23:50:00|150756.8|150537.3|150796.1|150501.1|150800.5|150546.9|150756.8|150497.6|212
1633996500000|2021-10-11 23:55:00|150796.9|150501.9|150775|150528.5|150799.5|150586.4|150716.4|150488.7|235
1633996800000|2021-10-12 00:00:00|150773.4|150528.4|150779.2|150513.8|150798.4|150593.3|150699.5|150495.6|474
1633997100000|2021-10-12 00:05:00|150781.2|150512.1|150787.9|150558.2|150802.3|150585.3|150698.5|150501.7|523
1633997400000|2021-10-12 00:10:00|150788.9|150556.9|150770.7|150547|150812.1|150616.9|150713.8|150503.1|382
1633997700000|2021-10-12 00:15:00|150778.5|150536.9|150785.2|150573|150800.5|150629.9|150718.7|150517.6|410
1633998000000|2021-10-12 00:20:00|150787.8|150532.7|150722|150592|150788.6|150609.1|150700.7|150504.4|259
1633998300000|2021-10-12 00:25:00|150723.4|150593.4|150759.7|150554.9|150786.6|150623|150716.7|150520.9|344
1633998600000|2021-10-12 00:30:00|150762.5|150556.9|150784.6|150571.9|150793.7|150633.2|150725.2|150509.4|399
1633998900000|2021-10-12 00:35:00|150784.2|150564.9|150824|150694|150887.9|150731|150738.9|150552.8|435
1633999200000|2021-10-12 00:40:00|150815.8|150685.8|150853.5|150723.5|150889.6|150725|150800.4|150616.2|254
1633999500000|2021-10-12 00:45:00|150854|150724|150844.6|150714.6|150897.3|150733.3|150833.3|150653|237
1633999800000|2021-10-12 00:50:00|150844.5|150714.5|150809.8|150679.8|150883.3|150728|150809.8|150641.6|336
1634000100000|2021-10-12 00:55:00|150811.3|150681.3|150826.3|150696.3|150872.1|150725.1|150807.9|150641.3|310
1634000400000|2021-10-12 01:00:00|150828.9|150698.9|150821|150691|150880.2|150735.8|150819.2|150661.6|379
1634000700000|2021-10-12 01:05:00|150821.6|150691.6|150883|150753|150982.1|150844.2|150820.1|150662.8|430
1634001000000|2021-10-12 01:10:00|150882.5|150752.5|150868.4|150738.4|150944.2|150773|150858.7|150648|374
1634001300000|2021-10-12 01:15:00|150904.7|150695|150912.5|150659.5|150945.6|150755.1|150850.3|150646.2|420
1634001600000|2021-10-12 01:20:00|150911.6|150661.3|150907.4|150649.2|150931.1|150711.2|150841.2|150610.3|349
1634001900000|2021-10-12 01:25:00|150911.7|150638.1|150925.1|150690|150947.2|150720.4|150850.4|150615.4|304
1634002200000|2021-10-12 01:30:00|150924.7|150689.4|150889.8|150648.6|150947.3|150751.3|150850.5|150628|296
1634002500000|2021-10-12 01:35:00|150895.1|150642.3|150858.8|150632.4|150924.8|150712.9|150823.6|150612.4|370
1634002800000|2021-10-12 01:40:00|150860.4|150631.9|150816.1|150686.1|150913.7|150700.6|150811.6|150615.2|359
1634003100000|2021-10-12 01:45:00|150861.8|150640.7|150851.6|150633.4|150910.5|150698.6|150798.7|150610.5|427
1634003400000|2021-10-12 01:50:00|150854.4|150632|150874.4|150651.5|150892.8|150693.3|150798.3|150599.8|334
1634003700000|2021-10-12 01:55:00|150878|150648.6|150883.7|150642.6|150896.9|150695|150803|150606|417
1634004000000|2021-10-12 02:00:00|150883.9|150643|150829.2|150699.2|150894|150710|150815.3|150620.8|376
1634004300000|2021-10-12 02:05:00|150828.7|150698.7|150731.5|150601.5|150829.3|150699.3|150717.6|150587.6|416
1634004600000|2021-10-12 02:10:00|150736|150606|150769.6|150639.6|150823.8|150647.8|150719.1|150589.1|399
1634004900000|2021-10-12 02:15:00|150815.8|150599.5|150790.4|150660.4|150842.5|150664.5|150764.3|150593.7|354
1634005200000|2021-10-12 02:20:00|150784.7|150654.7|150781.9|150651.9|150861.2|150673.2|150767.4|150600.9|304
1634005500000|2021-10-12 02:25:00|150780.9|150650.9|150818.2|150607.8|150860|150657.8|150760.7|150578.4|310
1634005800000|2021-10-12 02:30:00|150818|150608.1|150845.4|150632.5|150853|150673.6|150754.7|150580.2|457
1634006100000|2021-10-12 02:35:00|150842.7|150630.9|150848.3|150613.4|150884.5|150685.5|150778.8|150586.7|284
1634006400000|2021-10-12 02:40:00|150846.6|150614.7|150826.1|150625.7|150864.4|150673.1|150790.8|150597.1|326
1634006700000|2021-10-12 02:45:00|150826.7|150621.1|150834.6|150623.4|150887.9|150673.4|150780.3|150575.3|375
1634007000000|2021-10-12 02:50:00|150832.9|150622.2|150836.4|150608.5|150868.3|150667.4|150785.2|150576.7|355
1634007300000|2021-10-12 02:55:00|150828.4|150610.1|150833.8|150626.2|150873.4|150669.4|150783|150590.2|303
1634007600000|2021-10-12 03:00:00|150835.3|150621.5|150791.3|150661.3|150888|150674.6|150775.2|150584.8|356
1634007900000|2021-10-12 03:05:00|150790.8|150660.8|150793.5|150663.5|150871.6|150674|150762.3|150590|338
1634008200000|2021-10-12 03:10:00|150825|150620.8|150821.8|150619|150862.3|150676.3|150778.6|150597.9|299
1634008500000|2021-10-12 03:15:00|150825.7|150619.5|150827.7|150625.8|150853.2|150671.6|150774.9|150588.7|356
1634008800000|2021-10-12 03:20:00|150827.4|150626|150808.6|150678.6|150851.7|150686|150779.3|150598.6|342
1634009100000|2021-10-12 03:25:00|150804.5|150674.5|150785.2|150655.2|150869.6|150683.5|150780|150570.3|359
1634009400000|2021-10-12 03:30:00|150789|150659|150796.3|150666.3|150868.2|150680.7|150781.4|150564.1|405
1634009700000|2021-10-12 03:35:00|150798.1|150668.1|150849.2|150633.7|150864.3|150687.2|150776.5|150583.8|375
1634010000000|2021-10-12 03:40:00|150786.6|150656.6|150838.9|150608.3|150852.4|150674.2|150774.5|150550.2|435
1634010300000|2021-10-12 03:45:00|150787.8|150657.8|150818.5|150609.6|150847.8|150657.8|150749.4|150548|388
1634010600000|2021-10-12 03:50:00|150817.1|150609.5|150840.6|150586.4|150873.8|150662.3|150758.9|150573.8|391
1634010900000|2021-10-12 03:55:00|150829.1|150587.8|150828.5|150593.5|150875.3|150658|150761.2|150570.5|371
1634011200000|2021-10-12 04:00:00|150829.2|150587.9|150833|150585.9|150867.3|150666.4|150768.3|150566|330
1634011500000|2021-10-12 04:05:00|150853.3|150577.9|150778.7|150648.7|150872.2|150661.3|150770.4|150566|285
1634011800000|2021-10-12 04:10:00|150772.4|150642.4|150717.1|150587.1|150869.5|150671.3|150709.9|150578.6|321
1634012100000|2021-10-12 04:15:00|150717|150587|150721.6|150591.6|150765|150616|150702.3|150536.6|234
1634012400000|2021-10-12 04:20:00|150714.5|150584.5|150699.5|150569.5|150773.5|150608.7|150695.9|150548.6|322
1634012700000|2021-10-12 04:25:00|150703.7|150573.7|150704.8|150574.8|150752|150595.2|150698.4|150529.2|285
1634013000000|2021-10-12 04:30:00|150705.3|150575.3|150727.8|150597.8|150748.5|150618.5|150700.9|150570.9|247
1634013300000|2021-10-12 04:35:00|150727.6|150597.6|150726.8|150596.8|150737.7|150607.7|150706.7|150576.7|203
1634013600000|2021-10-12 04:40:00|150731.9|150601.9|150734.2|150604.2|150741.6|150611.6|150717.6|150587.6|174
1634013900000|2021-10-12 04:45:00|150735.8|150605.8|150721.5|150591.5|150743.3|150613.3|150716.2|150586.2|158
1634014200000|2021-10-12 04:50:00|150718.5|150588.5|150842.3|150712.3|150848.4|150718.4|150690|150560|304
1634014500000|2021-10-12 04:55:00|150841.7|150711.7|150850.2|150720.2|150855.6|150725.6|150794|150664|259
1634014800000|2021-10-12 05:00:00|150851.2|150721.2|150908.6|150778.6|150914.2|150784.2|150790.4|150660.4|587
1634015100000|2021-10-12 05:05:00|150905.8|150775.8|150890.2|150760.2|150908|150778|150887.8|150757.8|350
1634015400000|2021-10-12 05:10:00|150888.5|150758.5|150863.9|150733.9|150895.8|150765.8|150863.9|150733.9|330
1634015700000|2021-10-12 05:15:00|150864|150734|150881.1|150751.1|150886.1|150756.1|150864|150734|317
1634016000000|2021-10-12 05:20:00|150880.9|150750.9|150868.5|150738.5|150890|150760|150865|150735|362
1634016300000|2021-10-12 05:25:00|150868.2|150738.2|150860.5|150730.5|150879.1|150749.1|150849.5|150719.5|337
1634016600000|2021-10-12 05:30:00|150856.6|150726.6|150767.9|150637.9|150857.5|150727.5|150722.8|150592.8|566
1634016900000|2021-10-12 05:35:00|150767.8|150637.8|150785.6|150655.6|150830.7|150666.6|150759.6|150623.2|359
1634017200000|2021-10-12 05:40:00|150784.5|150654.5|150719.2|150589.2|150802.3|150672.3|150696.1|150566.1|456
1634017500000|2021-10-12 05:45:00|150719.3|150589.3|150766.2|150636.2|150774|150644|150695.4|150565.4|378
1634017800000|2021-10-12 05:50:00|150764.6|150634.6|150601.9|150471.9|150771.9|150641.9|150599.5|150469.5|437
1634018100000|2021-10-12 05:55:00|150603.7|150473.7|150663.3|150533.3|150712.7|150582.7|150597.1|150467.1|428
1634018400000|2021-10-12 06:00:00|150669.8|150539.8|150746.8|150616.8|150757.2|150627.2|150618.4|150492.8|655
1634018700000|2021-10-12 06:05:00|150747.1|150617.1|150792.5|150662.5|150807.6|150677.6|150738.4|150608.4|485
1634019000000|2021-10-12 06:10:00|150793.5|150663.5|150653|150523|150804.7|150681.8|150627.2|150497.2|498
1634019300000|2021-10-12 06:15:00|150653.4|150523.4|150710.5|150580.5|150735.6|150624.4|150653.1|150523.1|532
1634019600000|2021-10-12 06:20:00|150711.3|150581.3|150679.2|150589.2|150767.4|150637.4|150655.8|150544.3|518
1634019900000|2021-10-12 06:25:00|150678.4|150588.4|150701.1|150571.1|150734.4|150604.4|150678.4|150564.4|474
1634020200000|2021-10-12 06:30:00|150707|150577|150712.2|150622.2|150737.7|150642.7|150591.4|150482.1|693
1634020500000|2021-10-12 06:35:00|150712|150622|150678|150588|150748|150657.2|150659.3|150562.3|621
1634020800000|2021-10-12 06:40:00|150699|150569|150642.1|150552.1|150699|150602.3|150626.6|150536.6|429
1634021100000|2021-10-12 06:45:00|150642.4|150552.4|150716.1|150626.1|150736.3|150646.3|150621|150531|529
1634021400000|2021-10-12 06:50:00|150713.5|150623.5|150680.9|150590.9|150727.7|150636|150611|150521|489
1634021700000|2021-10-12 06:55:00|150680.3|150590.3|150698.2|150608.2|150768.5|150678.5|150637.1|150547.1|531
1634022000000|2021-10-12 07:00:00|150698|150608|150825.2|150735.2|150830.1|150740.1|150675.3|150585.3|782
1634022300000|2021-10-12 07:05:00|150826.1|150736.1|150669.6|150579.6|150854|150764|150669.6|150579.6|738
1634022600000|2021-10-12 07:10:00|150670.7|150580.7|150624.7|150534.7|150683|150593|150562.4|150472.4|731
1634022900000|2021-10-12 07:15:00|150623.6|150533.6|150599.6|150509.6|150683.8|150593.8|150585.8|150495.8|825
1634023200000|2021-10-12 07:20:00|150601.6|150511.6|150536|150446|150640.3|150550.3|150536|150446|751
1634023500000|2021-10-12 07:25:00|150537.8|150447.8|150466.5|150376.5|150542|150452|150400.7|150310.7|775
1634023800000|2021-10-12 07:30:00|150466.4|150376.4|150169.6|150079.6|150489.9|150399.9|150168.1|150078.1|774
1634024100000|2021-10-12 07:35:00|150169.9|150079.9|150190.6|150100.6|150207.4|150117.4|150122.4|150032.4|893
1634024400000|2021-10-12 07:40:00|150191.3|150101.3|150194.1|150104.1|150228.3|150138.3|150140|150050|791
1634024700000|2021-10-12 07:45:00|150194.4|150104.4|150193.1|150103.1|150232.3|150142.3|150179.2|150089.2|739
1634025000000|2021-10-12 07:50:00|150192.3|150102.3|150228.5|150138.5|150267.2|150177.2|150171.2|150081.2|796
1634025300000|2021-10-12 07:55:00|150227.7|150137.7|150344.5|150254.5|150344.5|150254.5|150140.7|150050.7|837
1634025600000|2021-10-12 08:00:00|150344.3|150254.3|150257.1|150167.1|150356|150266|150252.8|150162.8|834
1634025900000|2021-10-12 08:05:00|150256.6|150166.6|150239.2|150149.2|150332.5|150242.5|150182.5|150092.5|892
1634026200000|2021-10-12 08:10:00|150237.6|150147.6|150391.4|150301.4|150422.8|150332.8|150231.3|150132|887
1634026500000|2021-10-12 08:15:00|150392.2|150302.2|150458.5|150368.5|150486|150396|150391.5|150301.5|747
1634026800000|2021-10-12 08:20:00|150458.3|150368.3|150273.9|150183.9|150467.6|150377.6|150270.4|150180.4|703
1634027100000|2021-10-12 08:25:00|150274.2|150184.2|150251.1|150161.1|150301.6|150211.6|150248.8|150158.8|707
1634027400000|2021-10-12 08:30:00|150255|150165|150225.4|150135.4|150255.9|150165.9|150136.9|150046.9|872
1634027700000|2021-10-12 08:35:00|150226.6|150136.6|150016.4|149926.4|150231|150141|150010.7|149920.7|797
1634028000000|2021-10-12 08:40:00|150016.8|149926.8|150033|149943|150088.5|149998.5|149961.5|149871.5|712
1634028300000|2021-10-12 08:45:00|150032.4|149942.4|150109.7|150019.7|150117|150027|150026.8|149936.8|719
1634028600000|2021-10-12 08:50:00|150115.3|150025.3|150161.1|150071.1|150200.9|150110.9|150105.1|150015.1|692
1634028900000|2021-10-12 08:55:00|150159.5|150069.5|150210.3|150120.3|150238.6|150148.6|150103.9|150013.9|773
1634029200000|2021-10-12 09:00:00|150210.6|150120.6|150159|150069|150229.4|150139.4|150071.8|149981.8|733
1634029500000|2021-10-12 09:05:00|150161.5|150071.5|150243.7|150153.7|150262|150172|150154.2|150064.2|652
1634029800000|2021-10-12 09:10:00|150245|150155|150211.9|150121.9|150307.6|150217.6|150188.8|150098.8|585
1634030100000|2021-10-12 09:15:00|150211.4|150121.4|150095.9|150005.9|150211.4|150121.4|150061.3|149971.3|648
1634030400000|2021-10-12 09:20:00|150097.4|150007.4|150022.4|149932.4|150106.4|150016.4|149978.9|149888.9|683
1634030700000|2021-10-12 09:25:00|150027.1|149937.1|149976.9|149886.9|150040.4|149950.4|149969.2|149879.2|594
1634031000000|2021-10-12 09:30:00|149976|149886|150041.7|149951.7|150048.7|149958.7|149976|149886|669
1634031300000|2021-10-12 09:35:00|150041.5|149951.5|149989.7|149899.7|150054.1|149964.1|149982.7|149892.7|609
1634031600000|2021-10-12 09:40:00|149989.1|149899.1|149959|149869|150000.4|149910.4|149958|149868|534
1634031900000|2021-10-12 09:45:00|149961.8|149871.8|149852.8|149762.8|149966|149876|149811.1|149721.1|726
1634032200000|2021-10-12 09:50:00|149852.6|149762.6|149852.1|149762.1|149878.6|149788.6|149813.3|149723.3|748
1634032500000|2021-10-12 09:55:00|149850.7|149760.7|149911.2|149821.2|149929.7|149828.7|149825.6|149735.6|869
1634032800000|2021-10-12 10:00:00|149910.4|149820.4|149775|149685|149919.8|149823.5|149723.5|149633.5|791
1634033100000|2021-10-12 10:05:00|149774.2|149684.2|149698.7|149608.7|149776.8|149686.8|149677.8|149587.8|754
1634033400000|2021-10-12 10:10:00|149699.7|149609.7|149763.2|149673.2|149832.1|149742.1|149696.1|149606.1|663
1634033700000|2021-10-12 10:15:00|149763.6|149673.6|149823.3|149733.3|149831.9|149741.9|149709.3|149619.3|714
1634034000000|2021-10-12 10:20:00|149823.7|149733.7|149900.3|149810.3|149919.6|149829.6|149809.7|149719.7|601
1634034300000|2021-10-12 10:25:00|149900.8|149810.8|149881.2|149791.2|149923.4|149833.4|149819.6|149729.6|726
1634034600000|2021-10-12 10:30:00|149881.7|149791.7|149802.5|149712.5|149885.9|149795.9|149794.4|149704.4|635
1634034900000|2021-10-12 10:35:00|149801.7|149711.7|149743.5|149653.5|149809.2|149719.2|149659.3|149569.3|745
1634035200000|2021-10-12 10:40:00|149744.5|149654.5|149587.7|149497.7|149754.4|149664.4|149551.1|149461.1|753
1634035500000|2021-10-12 10:45:00|149589.1|149499.1|149470.6|149380.6|149589.1|149499.1|149435.6|149315.6|728
1634035800000|2021-10-12 10:50:00|149470|149380|149456.4|149366.4|149481.7|149391.7|149417|149327|604
1634036100000|2021-10-12 10:55:00|149457.8|149367.8|149511.6|149381.6|149520.2|149390.2|149423.2|149310.2|620
1634036400000|2021-10-12 11:00:00|149506.2|149376.2|149472.6|149382.6|149533.7|149405.6|149414.6|149324.6|687
1634036700000|2021-10-12 11:05:00|149472.8|149382.8|149355|149265|149489.3|149399.3|149326|149236|594
1634037000000|2021-10-12 11:10:00|149355.2|149265.2|149379.2|149289.2|149387|149297|149291.1|149201.1|582
1634037300000|2021-10-12 11:15:00|149379.4|149289.4|149224.1|149134.1|149380.5|149290.5|149223.3|149133.3|654
1634037600000|2021-10-12 11:20:00|149224.3|149134.3|149258.6|149168.6|149260.1|149170.1|149156|149066|654
1634037900000|2021-10-12 11:25:00|149260.2|149170.2|149372.7|149282.7|149374.6|149284.6|149254.2|149164.2|624
1634038200000|2021-10-12 11:30:00|149372.9|149282.9|149423.2|149333.2|149440.3|149350.3|149362|149272|714
1634038500000|2021-10-12 11:35:00|149417.9|149327.9|149391.9|149301.9|149423.1|149333.1|149386.4|149296.4|529
1634038800000|2021-10-12 11:40:00|149391.7|149301.7|149460.2|149370.2|149464.5|149374.5|149373.1|149283.1|594
1634039100000|2021-10-12 11:45:00|149459|149369|149453.9|149363.9|149519.7|149429.7|149430|149340|690
1634039400000|2021-10-12 11:50:00|149454.3|149364.3|149490.7|149400.7|149534.5|149444.5|149448.2|149358.2|700
1634039700000|2021-10-12 11:55:00|149497.3|149407.3|149531.1|149441.1|149571.9|149481.9|149487.8|149397.8|777
1634040000000|2021-10-12 12:00:00|149532.5|149442.5|149510.5|149420.5|149552.3|149462.3|149464.6|149374.6|743
1634040300000|2021-10-12 12:05:00|149510.7|149420.7|149448.5|149358.5|149511.6|149421.6|149373.1|149283.1|841
1634040600000|2021-10-12 12:10:00|149444.3|149354.3|149490.8|149400.8|149491.9|149401.9|149398.2|149308.2|722
1634040900000|2021-10-12 12:15:00|149490.2|149400.2|149464.3|149374.3|149526.7|149436.7|149444|149354|667
1634041200000|2021-10-12 12:20:00|149463.9|149373.9|149427.8|149337.8|149572.8|149482.8|149409.2|149319.2|731
1634041500000|2021-10-12 12:25:00|149428.9|149338.9|149605.6|149515.6|149631.8|149541.8|149411.4|149321.4|871
1634041800000|2021-10-12 12:30:00|149607.6|149517.6|149691.3|149601.3|149703.5|149613.5|149586.6|149492|874
1634042100000|2021-10-12 12:35:00|149689.9|149599.9|149947.3|149857.3|149963.6|149873.6|149689.3|149599.3|907
1634042400000|2021-10-12 12:40:00|149949.3|149859.3|149854.3|149764.3|150061.4|149971.4|149854.3|149764.3|858
1634042700000|2021-10-12 12:45:00|149855.2|149765.2|149858.7|149768.7|149882.6|149792.6|149805.4|149715.4|774
1634043000000|2021-10-12 12:50:00|149858.6|149768.6|149856.7|149766.7|149971.9|149881.9|149839.6|149749.6|752
1634043300000|2021-10-12 12:55:00|149856.1|149766.1|149591.3|149501.3|149876.6|149786.6|149585.8|149495.8|780
1634043600000|2021-10-12 13:00:00|149584.2|149494.2|149702.6|149612.6|149723.2|149633.2|149582.7|149492.7|772
1634043900000|2021-10-12 13:05:00|149702.8|149612.8|149533.9|149443.9|149748.3|149651.6|149519.7|149429.7|829
1634044200000|2021-10-12 13:10:00|149534.1|149444.1|149501|149411|149574.9|149484.9|149439.7|149349.7|831
1634044500000|2021-10-12 13:15:00|149500.2|149410.2|149512.2|149422.2|149517.4|149427.4|149413.7|149323.7|768
1634044800000|2021-10-12 13:20:00|149514.2|149424.2|149658.4|149568.4|149663.6|149573.6|149468.8|149378.8|715
1634045100000|2021-10-12 13:25:00|149664.8|149574.8|149609.7|149519.7|149692.3|149602.3|149541.7|149451.7|883
1634045400000|2021-10-12 13:30:00|149609.1|149519.1|149618.3|149528.3|149808.7|149718.7|149504.1|149414.1|1007
1634045700000|2021-10-12 13:35:00|149620.6|149530.6|149619.7|149529.7|149718.5|149628.5|149583|149493|989
1634046000000|2021-10-12 13:40:00|149620.4|149530.4|149823.6|149693.6|149838.7|149748.7|149549.7|149459.7|1062
1634046300000|2021-10-12 13:45:00|149820.6|149690.6|149737.7|149647.7|149932.6|149842.6|149705.7|149615.7|1042
1634046600000|2021-10-12 13:50:00|149737.8|149647.8|149673.7|149583.7|149765.4|149652.2|149579.1|149489.1|983
1634046900000|2021-10-12 13:55:00|149674.6|149584.6|149834.8|149704.8|149834.8|149704.8|149568.1|149476.6|1040
1634047200000|2021-10-12 14:00:00|149836.8|149706.8|149697.2|149607.2|149886.1|149785.8|149607.4|149503.7|1062
1634047500000|2021-10-12 14:05:00|149695.3|149605.3|149772.2|149682.2|149811.4|149708.9|149659.2|149549.2|984
1634047800000|2021-10-12 14:10:00|149772.9|149682.9|149674.1|149584.1|149781.1|149691.1|149636.4|149546.4|914
1634048100000|2021-10-12 14:15:00|149688.2|149598.2|149741.4|149651.4|149835.2|149745.2|149611.9|149521.9|968
1634048400000|2021-10-12 14:20:00|149743|149653|149697.2|149607.2|149807|149717|149660.4|149570.4|900
1634048700000|2021-10-12 14:25:00|149697.5|149607.5|149656.8|149566.8|149778.1|149688.1|149620.5|149530.5|862
1634049000000|2021-10-12 14:30:00|149656.7|149566.7|149662.1|149572.1|149760.2|149670.2|149631.2|149541.2|871
1634049300000|2021-10-12 14:35:00|149664|149574|149717.5|149627.5|149810.2|149720.2|149662|149572|843
1634049600000|2021-10-12 14:40:00|149716.9|149626.9|149754.3|149664.3|149757.6|149667.6|149619.9|149529.9|850
1634049900000|2021-10-12 14:45:00|149755.2|149665.2|149712|149622|149786.3|149696.3|149612.6|149522.6|895
1634050200000|2021-10-12 14:50:00|149709.3|149619.3|149814.9|149724.9|149827.7|149727.4|149668.2|149578.2|888
1634050500000|2021-10-12 14:55:00|149815.7|149725.7|149801.2|149711.2|149877.4|149787.4|149724.4|149634.4|911
1634050800000|2021-10-12 15:00:00|149798.5|149708.5|149684.1|149594.1|149802|149712|149642.4|149552.4|958
1634051100000|2021-10-12 15:05:00|149683.8|149593.8|149672.2|149582.2|149770.5|149680.5|149657|149567|682
1634051400000|2021-10-12 15:10:00|149671.8|149581.8|149692.6|149602.6|149727.5|149637.5|149664.1|149574.1|578
1634051700000|2021-10-12 15:15:00|149692.7|149602.7|149697.9|149607.9|149749.7|149659.7|149642.3|149552.3|771
1634052000000|2021-10-12 15:20:00|149698|149608|149615.9|149525.9|149729.6|149616.1|149611.8|149521.8|671
1634052300000|2021-10-12 15:25:00|149616|149526|149688.8|149598.8|149699.1|149609.1|149611.7|149521.7|673
1634052600000|2021-10-12 15:30:00|149690.3|149600.3|149664.4|149574.4|149690.3|149600.3|149575.2|149485.2|767
1634052900000|2021-10-12 15:35:00|149664.8|149574.8|149673.7|149583.7|149765.8|149675.8|149650|149560|758
1634053200000|2021-10-12 15:40:00|149671.8|149581.8|149718|149628|149759.1|149669.1|149670.8|149580.8|799
1634053500000|2021-10-12 15:45:00|149717.6|149627.6|149707|149617|149726.8|149636.8|149690.8|149600.8|583
1634053800000|2021-10-12 15:50:00|149707.8|149617.8|149670|149580|149711|149621|149666.1|149576.1|689
1634054100000|2021-10-12 15:55:00|149669.4|149579.4|149557.1|149467.1|149684.8|149594.8|149555.6|149465.6|668
1634054400000|2021-10-12 16:00:00|149556.5|149466.5|149550|149460|149571.5|149481.5|149523.2|149433.2|767
1634054700000|2021-10-12 16:05:00|149551.5|149461.5|149542.4|149452.4|149578.8|149488.8|149511.4|149421.4|758
1634055000000|2021-10-12 16:10:00|149540.4|149450.4|149529.9|149439.9|149549.9|149459.9|149509.5|149419.5|722
1634055300000|2021-10-12 16:15:00|149530.5|149440.5|149549.6|149459.6|149556.7|149466.7|149475.8|149385.8|775
1634055600000|2021-10-12 16:20:00|149550.8|149460.8|149522.6|149432.6|149569|149479|149519.6|149429.6|645
1634055900000|2021-10-12 16:25:00|149524.2|149434.2|149521.9|149431.9|149553.2|149463.2|149511.2|149421.2|741
1634056200000|2021-10-12 16:30:00|149522.4|149432.4|149542.2|149452.2|149571|149481|149484.6|149394.6|753
1634056500000|2021-10-12 16:35:00|149542|149452|149548.6|149458.6|149594.9|149504.9|149538.2|149448.2|683
1634056800000|2021-10-12 16:40:00|149548.3|149458.3|149545.9|149455.9|149581.3|149491.3|149542.8|149452.8|540
1634057100000|2021-10-12 16:45:00|149546|149456|149560.2|149470.2|149582.4|149492.4|149521|149431|569
1634057400000|2021-10-12 16:50:00|149560.6|149470.6|149636.7|149546.7|149639.3|149549.3|149554.8|149464.8|655
1634057700000|2021-10-12 16:55:00|149635.4|149545.4|149621.7|149531.7|149685.2|149595.2|149615.7|149525.7|763
1634058000000|2021-10-12 17:00:00|149623.7|149533.7|149593.5|149503.5|149655.8|149565.8|149589.7|149499.7|788
1634058300000|2021-10-12 17:05:00|149590|149500|149664.9|149574.9|149664.9|149574.9|149588.2|149498.2|691
1634058600000|2021-10-12 17:10:00|149666|149576|149700.9|149610.9|149755.6|149648.5|149641.2|149551.2|686
1634058900000|2021-10-12 17:15:00|149700.8|149610.8|149752.9|149662.9|149756.8|149666.8|149700.2|149610.2|644
1634059200000|2021-10-12 17:20:00|149752.7|149662.7|149746.4|149656.4|149759.5|149669.5|149703|149613|642
1634059500000|2021-10-12 17:25:00|149746.8|149656.8|149726.6|149636.6|149746.8|149656.8|149664.4|149574.4|742
1634059800000|2021-10-12 17:30:00|149725.9|149635.9|149700.3|149610.3|149750.1|149660.1|149692.1|149602.1|672
1634060100000|2021-10-12 17:35:00|149700.8|149610.8|149717.3|149627.3|149744.2|149654.2|149696.1|149606.1|638
1634060400000|2021-10-12 17:40:00|149717.8|149627.8|149693.6|149603.6|149718.1|149628.1|149668.5|149578.5|688
1634060700000|2021-10-12 17:45:00|149692.8|149602.8|149667.6|149577.6|149700.4|149610.4|149663.9|149573.9|598
1634061000000|2021-10-12 17:50:00|149668.4|149578.4|149696.6|149606.6|149699.2|149609.2|149617.6|149527.6|730
1634061300000|2021-10-12 17:55:00|149697|149607|149663|149573|149725.3|149635.3|149614|149524|638
1634061600000|2021-10-12 18:00:00|149662|149572|149619.5|149529.5|149679.5|149589.5|149616.8|149526.8|644
1634061900000|2021-10-12 18:05:00|149619.8|149529.8|149613.7|149523.7|149630.6|149540.6|149593.3|149503.3|573
1634062200000|2021-10-12 18:10:00|149614.1|149524.1|149570.7|149480.7|149617.3|149527.3|149570.6|149480.6|686
1634062500000|2021-10-12 18:15:00|149571.3|149481.3|149579.5|149489.5|149584.5|149494.5|149548.6|149458.6|509
1634062800000|2021-10-12 18:20:00|149579.6|149489.6|149698.1|149608.1|149711.5|149621.5|149570.9|149480.9|643
1634063100000|2021-10-12 18:25:00|149697.7|149607.7|149702.6|149612.6|149716.7|149626.7|149693.2|149603.2|597
1634063400000|2021-10-12 18:30:00|149702.2|149612.2|149709.7|149619.7|149720.4|149630.4|149682.2|149592.2|669
1634063700000|2021-10-12 18:35:00|149708.8|149618.8|149707.5|149617.5|149743|149653|149684.1|149594.1|624
1634064000000|2021-10-12 18:40:00|149707.8|149617.8|149747.4|149617.4|149747.5|149644.7|149686.5|149596.5|673
1634064300000|2021-10-12 18:45:00|149748.7|149618.7|149741.1|149651.1|149755.4|149659.6|149721.2|149618.7|584
1634064600000|2021-10-12 18:50:00|149740.2|149650.2|149707.3|149617.3|149749.8|149659.8|149701.2|149611.2|560
1634064900000|2021-10-12 18:55:00|149707.9|149617.9|149721.4|149631.4|149760.7|149670.7|149691.9|149599.6|809
1634065200000|2021-10-12 19:00:00|149717.8|149627.8|149697.8|149567.8|149772.3|149665.3|149666.4|149564.3|854
1634065500000|2021-10-12 19:05:00|149698|149568|149599.8|149509.8|149699.8|149585.9|149585.2|149474.8|733
1634065800000|2021-10-12 19:10:00|149600.1|149510.1|149588.7|149458.7|149615|149510.1|149549.5|149440.8|620
1634066100000|2021-10-12 19:15:00|149593.9|149463.9|149545.4|149415.4|149617|149506.2|149520.8|149407.3|665
1634066400000|2021-10-12 19:20:00|149544.6|149414.6|149509.9|149379.9|149556.4|149439.6|149507.2|149377.2|519
1634066700000|2021-10-12 19:25:00|149510.5|149380.5|149515.9|149385.9|149530.5|149418.9|149498.5|149378.6|415
1634067000000|2021-10-12 19:30:00|149515.6|149385.6|149574.2|149444.2|149583.8|149471.7|149515.6|149385.6|643
1634067300000|2021-10-12 19:35:00|149576.1|149446.1|149620.7|149490.7|149626.6|149510.2|149548.8|149439|704
1634067600000|2021-10-12 19:40:00|149620.6|149490.6|149642|149512|149642|149519.6|149591|149477.1|679
1634067900000|2021-10-12 19:45:00|149640.3|149510.3|149741.8|149611.8|149772.9|149642.9|149600|149495.6|637
1634068200000|2021-10-12 19:50:00|149740.8|149610.8|149687.8|149597.8|149756.4|149633.4|149685.4|149586|599
1634068500000|2021-10-12 19:55:00|149687.7|149597.7|149727.5|149597.5|149729.1|149599.1|149618.3|149509.1|671
1634068800000|2021-10-12 20:00:00|149726.4|149596.4|149780.7|149650.7|149801.7|149671.7|149726.4|149596.4|787
1634069100000|2021-10-12 20:05:00|149781.1|149651.1|149773.8|149643.8|149795.8|149665.8|149715|149585|814
1634069400000|2021-10-12 20:10:00|149772.3|149642.3|149766.4|149636.4|149783.2|149671.5|149746.4|149632.6|692
1634069700000|2021-10-12 20:15:00|149766.3|149636.3|149772.7|149642.7|149777.3|149660.3|149746.6|149630.7|208
1634070000000|2021-10-12 20:20:00|149777|149647|149792.8|149662.8|149802.2|149672.2|149750.6|149639.1|179
1634070300000|2021-10-12 20:25:00|149800.2|149670.2|149804|149674|149816.1|149687|149772.7|149655|207
1634070600000|2021-10-12 20:30:00|149800.9|149670.9|149803.3|149673.3|149815.8|149685.8|149791.9|149661.9|150
1634070900000|2021-10-12 20:35:00|149807|149677|149801.1|149671.1|149817.9|149687.9|149797.6|149667.6|135
1634071200000|2021-10-12 20:40:00|149802|149672|149864.7|149734.7|149896.7|149740.1|149787|149657|223
1634071500000|2021-10-12 20:45:00|149853.6|149723.6|149860.3|149730.3|149869.5|149739.5|149850.6|149720.6|166
1634071800000|2021-10-12 20:50:00|149859.7|149729.7|149865.7|149735.7|149866|149755.6|149838.7|149708.7|162
1634072100000|2021-10-12 20:55:00|149855.9|149725.9|149920.4|149661.7|149937.4|149731.2|149831.5|149626.1|255
1634072400000|2021-10-12 21:00:00|149911.3|149644.9|149925.9|149625.9|149925.9|149654.6|149891.2|149625.9|31
1634072700000|2021-10-12 21:05:00|149926.1|149626.1|149918.1|149618.1|149975.7|149722.5|149852.5|149557|149
1634073000000|2021-10-12 21:10:00|149933.4|149633.4|149875.7|149575.7|149933.4|149658.3|149830.4|149530.4|144
1634073300000|2021-10-12 21:15:00|149894.4|149594.4|149877.5|149586.3|149935.1|149646.5|149825|149525|98
1634073600000|2021-10-12 21:20:00|149898.5|149598.5|149856.5|149556.5|149925.9|149646.5|149843.4|149543.4|118
1634073900000|2021-10-12 21:25:00|149879.4|149579.4|149895.2|149595.2|149931.4|149641.4|149843.9|149543.9|388
1634074200000|2021-10-12 21:30:00|149896.5|149596.5|149927.3|149627.3|149938.3|149643.1|149885.7|149596.5|258
1634074500000|2021-10-12 21:35:00|149927.5|149627.5|149929.1|149629.1|150003.4|149770.4|149894.4|149621.8|223
1634074800000|2021-10-12 21:40:00|149929.8|149629.8|149945.3|149645.3|149945.9|149656.2|149881.4|149605.4|161
1634075100000|2021-10-12 21:45:00|149828.7|149698.7|149933.8|149633.8|149946.4|149721|149828.7|149606.1|140
1634075400000|2021-10-12 21:50:00|149919.3|149619.3|149938.9|149638.9|149954.6|149654.6|149857.7|149588.5|125
1634075700000|2021-10-12 21:55:00|149936.8|149636.8|149926.4|149626.4|149943|149670.9|149858.8|149582.4|164
1634076000000|2021-10-12 22:00:00|149926.3|149626.3|149913.3|149613.3|149939.3|149653.7|149876.8|149608.8|207
1634076300000|2021-10-12 22:05:00|149917.3|149617.3|149891.9|149631.4|149948|149676.5|149877.8|149608.9|230
1634076600000|2021-10-12 22:10:00|149896|149641.2|149812.5|149512.5|149941.4|149663.2|149799.6|149499.6|302
1634076900000|2021-10-12 22:15:00|149814.2|149514.2|149833|149533|149865.2|149565.2|149790.5|149490.5|534
1634077200000|2021-10-12 22:20:00|149833.8|149533.8|149827.1|149527.1|149863.5|149563.5|149800.4|149500.4|201
1634077500000|2021-10-12 22:25:00|149826.3|149526.3|149839|149539|149875.1|149575.1|149800|149500|192
1634077800000|2021-10-12 22:30:00|149808.5|149508.5|149826.3|149526.3|149872.4|149572.4|149798.9|149498.9|318
1634078100000|2021-10-12 22:35:00|149824.6|149524.6|149838.4|149538.4|149877.8|149577.8|149798.8|149498.8|213
1634078400000|2021-10-12 22:40:00|149831.2|149531.2|149855.2|149555.2|149869.7|149569.7|149807.3|149507.3|216
1634078700000|2021-10-12 22:45:00|149860.1|149560.1|149865.8|149565.8|149892|149592|149842.1|149542.1|290
1634079000000|2021-10-12 22:50:00|149868.3|149568.3|149870|149570|149892|149592|149843.8|149543.8|248
1634079300000|2021-10-12 22:55:00|149887.4|149587.4|149871.9|149571.9|149892|149592|149818.2|149518.2|304
1634079600000|2021-10-12 23:00:00|149862.7|149562.7|149798.3|149498.3|149897.5|149597.5|149765.9|149465.9|362
1634079900000|2021-10-12 23:05:00|149798.9|149498.9|149816|149516|149823.5|149523.5|149769.6|149469.6|323
1634080200000|2021-10-12 23:10:00|149814.5|149514.5|149741.1|149441.1|149820|149520|149727.6|149432.6|328
1634080500000|2021-10-12 23:15:00|149744|149444|149785.5|149485.5|149803|149507.7|149722.6|149430.8|438
1634080800000|2021-10-12 23:20:00|149766.7|149466.7|149725.5|149491.4|149790|149503.4|149710.7|149434.8|611
1634081100000|2021-10-12 23:25:00|149746.7|149475.8|149753.5|149480|149776|149503.2|149702.7|149461.6|580
1634081400000|2021-10-12 23:30:00|149761.4|149493.5|149737.3|149477|149761.4|149493.5|149687.3|149438|409
1634081700000|2021-10-12 23:35:00|149740.9|149480.5|149781.6|149481.6|149790.3|149511.2|149697.4|149454.4|632
1634082000000|2021-10-12 23:40:00|149785.2|149485.2|149778.1|149478.1|149789.5|149504.4|149693.3|149449.8|567
1634082300000|2021-10-12 23:45:00|149775.8|149475.8|149782.2|149482.2|149800.7|149543.9|149673.5|149434.9|522
1634082600000|2021-10-12 23:50:00|149793.1|149493.1|149768.5|149492.6|149797.4|149546.1|149666.1|149443|487
1634082900000|2021-10-12 23:55:00|149768.2|149493.4|149902.8|149605.2|149921.1|149637.6|149742.3|149461.4|410
1634083200000|2021-10-13 00:00:00|149900.6|149600.6|149887.1|149587.1|149918.1|149638.2|149852.3|149552.3|585
1634083500000|2021-10-13 00:05:00|149881|149581|149868.7|149568.7|149907.1|149607.1|149844.8|149544.8|772
1634083800000|2021-10-13 00:10:00|149865.9|149565.9|149856.3|149556.3|149890.5|149590.5|149827.6|149527.6|1005
1634084100000|2021-10-13 00:15:00|149856.2|149556.2|149587.3|149287.3|149875|149614.7|149564.3|149264.3|884
1634084400000|2021-10-13 00:20:00|149586.8|149286.8|149766.7|149466.7|149766.7|149466.7|149564.2|149264.2|576
1634084700000|2021-10-13 00:25:00|149765.6|149465.6|149800.8|149500.8|149831|149531|149747.3|149447.3|547
1634085000000|2021-10-13 00:30:00|149798.8|149498.8|149783|149483|149832.2|149532.2|149743.9|149443.9|594
1634085300000|2021-10-13 00:35:00|149779.8|149479.8|149764.9|149464.9|149817.6|149517.6|149751.3|149451.3|541
1634085600000|2021-10-13 00:40:00|149768.1|149468.1|149774.9|149474.9|149798.5|149498.5|149724.7|149424.7|498
1634085900000|2021-10-13 00:45:00|149776.2|149476.2|149784.6|149484.6|149805.1|149505.1|149757.5|149457.5|417
1634086200000|2021-10-13 00:50:00|149783.8|149483.8|149730.5|149430.5|149798.5|149498.5|149683.1|149416.6|474
1634086500000|2021-10-13 00:55:00|149725.1|149429.4|149686.4|149418.5|149748.3|149457.6|149659.6|149405.8|595
1634086800000|2021-10-13 01:00:00|149688.1|149414.6|149680.1|149380.1|149692.6|149432.4|149652.5|149359.2|630
1634087100000|2021-10-13 01:05:00|149659.1|149386.3|149716.7|149431.7|149752.2|149452.2|149658.1|149372.1|573
1634087400000|2021-10-13 01:10:00|149727.1|149427.1|149783.4|149483.4|149824|149524|149685.7|149412.8|671
1634087700000|2021-10-13 01:15:00|149784.8|149484.8|149725.9|149489.9|149789|149499.1|149699.5|149444.9|655
1634088000000|2021-10-13 01:20:00|149727.3|149493.5|149803.1|149503.1|149903.9|149644.8|149688.6|149456|814
1634088300000|2021-10-13 01:25:00|149804.3|149504.3|149827.4|149550.4|149843.5|149555.6|149790.1|149490.1|456
1634088600000|2021-10-13 01:30:00|149834.8|149541.8|149758.5|149495.6|149859.1|149568.8|149735.7|149467.3|584
1634088900000|2021-10-13 01:35:00|149750.8|149498|149744.7|149491.8|149780.9|149498.6|149737|149473.1|301
1634089200000|2021-10-13 01:40:00|149746.6|149489.2|149714.5|149477.9|149788.8|149512.5|149691.2|149446.7|385
1634089500000|2021-10-13 01:45:00|149732|149467.9|149757|149475.8|149771.6|149508.6|149716.3|149452.2|347
1634089800000|2021-10-13 01:50:00|149761.1|149474.8|149745.7|149469.6|149762.4|149503.3|149713.8|149456.6|261
1634090100000|2021-10-13 01:55:00|149761.2|149461.2|149710.2|149443|149761.2|149488.3|149694|149411.1|560
1634090400000|2021-10-13 02:00:00|149709.4|149441.9|149691.6|149444|149802.3|149502.3|149649.4|149403.7|517
1634090700000|2021-10-13 02:05:00|149691.1|149444.2|149696.2|149454.2|149705.2|149508.5|149634|149426.5|249
1634091000000|2021-10-13 02:10:00|149698.7|149451.4|149695.8|149460.9|149712.9|149517.5|149642.5|149421|341
1634091300000|2021-10-13 02:15:00|149692.9|149456.5|149718.6|149471.5|149733.9|149542.4|149666.3|149444.5|450
1634091600000|2021-10-13 02:20:00|149744.5|149444.5|149640.7|149412.5|149765.4|149510.1|149581.3|149407.9|336
1634091900000|2021-10-13 02:25:00|149627.9|149423.6|149635.8|149505.8|149655.1|149519.5|149582.2|149400.9|272
1634092200000|2021-10-13 02:30:00|149633.6|149503.6|149793.3|149586.5|149819.1|149628|149615.6|149454|452
1634092500000|2021-10-13 02:35:00|149792.5|149589.1|149814.2|149605.8|149841.4|149661.8|149754.8|149571|386
1634092800000|2021-10-13 02:40:00|149815.6|149607.5|149811|149597.5|149841.6|149651.7|149741|149562.5|411
1634093100000|2021-10-13 02:45:00|149812.2|149597.9|149805.1|149583|149829.6|149642.3|149756|149557.5|532
1634093400000|2021-10-13 02:50:00|149806.5|149582.6|149749.8|149530.6|149810.9|149601|149710.6|149514.3|269
1634093700000|2021-10-13 02:55:00|149745.4|149546.8|149806.9|149515.5|149808.1|149589.8|149701.1|149452.3|451
1634094000000|2021-10-13 03:00:00|149796.6|149496.6|149766.2|149486.2|149807|149538.8|149659.4|149411.2|556
1634094300000|2021-10-13 03:05:00|149768.3|149486.1|149790.7|149499.2|149822.3|149536.5|149743.9|149471.5|639
1634094600000|2021-10-13 03:10:00|149783.8|149500.7|149547.2|149417.2|149783.8|149506.1|149496.1|149348.1|378
1634094900000|2021-10-13 03:15:00|149545.5|149415.5|149586.2|149382.2|149594.5|149425|149512|149366.4|235
1634095200000|2021-10-13 03:20:00|149586.5|149377.6|149597.5|149397.1|149654.1|149458|149510.3|149343.7|388
1634095500000|2021-10-13 03:25:00|149568.1|149438.1|149674.4|149394.8|149688.2|149462|149568.1|149372|428
1634095800000|2021-10-13 03:30:00|149670.3|149393.4|149652.1|149403.8|149708|149433.2|149643|149377.1|374
1634096100000|2021-10-13 03:35:00|149654.7|149404.5|149664.4|149393.9|149693.6|149476.5|149606.5|149374.5|280
1634096400000|2021-10-13 03:40:00|149662.5|149397.6|149684.2|149419.4|149707.9|149447.4|149613.8|149363.8|300
1634096700000|2021-10-13 03:45:00|149688.2|149398.2|149571.2|149441.2|149728.5|149461.4|149497.2|149367|601
1634097000000|2021-10-13 03:50:00|149572|149442|149540.5|149410.5|149609.7|149450.3|149527.1|149334.8|824
1634097300000|2021-10-13 03:55:00|149541.3|149411.3|149570.8|149440.8|149618.5|149449.7|149510.4|149340.6|406
1634097600000|2021-10-13 04:00:00|149565.1|149435.1|149732.1|149491.3|149770.2|149566.5|149553.5|149370.4|491
1634097900000|2021-10-13 04:05:00|149730.1|149494.3|149732.2|149509.7|149764.8|149524.6|149686.5|149450.1|319
1634098200000|2021-10-13 04:10:00|149720.5|149509.5|149758.3|149520.9|149780.5|149555.1|149678.1|149436.9|431
1634098500000|2021-10-13 04:15:00|149782.5|149498.9|149762.8|149518.6|149784.4|149543.8|149733.9|149464.6|344
1634098800000|2021-10-13 04:20:00|149768.2|149514.4|149725.6|149524.7|149783.3|149571.5|149683.6|149452.7|301
1634099100000|2021-10-13 04:25:00|149725.2|149517.5|149717.9|149491.4|149787.6|149587.2|149647.4|149465|365
1634099400000|2021-10-13 04:30:00|149713.3|149494|149774.2|149555|149845.2|149608.1|149651.9|149488.5|459
1634099700000|2021-10-13 04:35:00|149774.3|149558.8|149748|149618|149820|149634.7|149701|149524.9|306
1634100000000|2021-10-13 04:40:00|149788.6|149579.6|149549.8|149419.8|149792.3|149621.5|149516|149360.6|537
1634100300000|2021-10-13 04:45:00|149550.1|149420.1|149638.2|149508.2|149656.9|149508.2|149518.6|149388.6|424
1634100600000|2021-10-13 04:50:00|149645.3|149515.3|149642.9|149512.9|149708.2|149536|149628.4|149462.4|282
1634100900000|2021-10-13 04:55:00|149638.7|149508.7|149641.8|149511.8|149698.8|149547.6|149622.6|149476|242
1634101200000|2021-10-13 05:00:00|149642|149512|149647.7|149517.7|149660.3|149530.3|149602.6|149472.6|438
1634101500000|2021-10-13 05:05:00|149647.1|149517.1|149636.5|149506.5|149661|149531|149620.8|149490.8|559
1634101800000|2021-10-13 05:10:00|149634.3|149504.3|149656.4|149526.4|149682.4|149552.4|149628.3|149498.3|571
1634102100000|2021-10-13 05:15:00|149657.3|149527.3|149658.5|149528.5|149674|149544|149649.5|149519.5|469
1634102400000|2021-10-13 05:20:00|149666.2|149536.2|149661|149531|149685.3|149555.3|149647.1|149517.1|561
1634102700000|2021-10-13 05:25:00|149651.9|149521.9|149654.8|149524.8|149723|149556.1|149634.6|149504.6|595
1634103000000|2021-10-13 05:30:00|149656.7|149526.7|149663|149533|149722|149539.3|149639.2|149492.9|453
1634103300000|2021-10-13 05:35:00|149662.1|149532.1|149617.8|149487.8|149674|149544|149613.7|149483.7|575
1634103600000|2021-10-13 05:40:00|149620.1|149490.1|149622.9|149492.9|149631.3|149501.3|149604.3|149474.3|475
1634103900000|2021-10-13 05:45:00|149624.1|149494.1|149501.4|149371.4|149627.2|149497.2|149498.5|149368.5|571
1634104200000|2021-10-13 05:50:00|149499.9|149369.9|149421.7|149291.7|149508.9|149378.9|149399.8|149269.8|479
1634104500000|2021-10-13 05:55:00|149419.7|149289.7|149392.2|149262.2|149429.5|149299.5|149388.8|149258.8|433
1634104800000|2021-10-13 06:00:00|149391.4|149261.4|149294.3|149164.3|149398|149274.6|149252|149122|653
1634105100000|2021-10-13 06:05:00|149295.2|149165.2|149357.4|149227.4|149381.9|149267.5|149286.6|149156.6|580
1634105400000|2021-10-13 06:10:00|149356.8|149226.8|149368.6|149238.6|149373.3|149260.6|149261.3|149131.3|821
1634105700000|2021-10-13 06:15:00|149365.9|149235.9|149462|149332|149503.3|149373.3|149274|149174|710
1634106000000|2021-10-13 06:20:00|149472.4|149342.4|149482.2|149352.2|149579.3|149449.3|149456.2|149326.2|672
1634106300000|2021-10-13 06:25:00|149453|149363|149304.4|149174.4|149486.5|149394.4|149272.2|149171.4|723
1634106600000|2021-10-13 06:30:00|149302.8|149172.8|149370.1|149280.1|149421.8|149321.4|149273.5|149171.6|678
1634106900000|2021-10-13 06:35:00|149370.7|149280.7|149448.6|149358.6|149472|149382|149355.4|149265.4|620
1634107200000|2021-10-13 06:40:00|149449.5|149359.5|149400.1|149310.1|149449.9|149359.9|149364.8|149274.8|646
1634107500000|2021-10-13 06:45:00|149400.6|149310.6|149405.1|149315.1|149456.8|149366.8|149366.7|149276.7|628
1634107800000|2021-10-13 06:50:00|149408.6|149318.6|149323.7|149233.7|149440|149350|149275.7|149163.4|827
1634108100000|2021-10-13 06:55:00|149324.3|149234.3|149283.5|149193.5|149363.2|149272.2|149279.6|149184.8|802
1634108400000|2021-10-13 07:00:00|149283.1|149193.1|149471.2|149381.2|149527.7|149437.7|149283.1|149193.1|868
1634108700000|2021-10-13 07:05:00|149472.1|149382.1|149606.8|149516.8|149621.3|149531.3|149472.1|149382.1|820
1634109000000|2021-10-13 07:10:00|149610.4|149520.4|149475|149385|149685.7|149595.7|149446.4|149356.4|758
1634109300000|2021-10-13 07:15:00|149474.7|149384.7|149384.4|149294.4|149527.4|149437.4|149342.4|149252.4|766
1634109600000|2021-10-13 07:20:00|149383.1|149293.1|149474|149384|149490.1|149400.1|149364.2|149274.2|776
1634109900000|2021-10-13 07:25:00|149473.5|149383.5|149428.8|149338.8|149473.5|149383.5|149348.6|149258.6|701
1634110200000|2021-10-13 07:30:00|149429.8|149339.8|149269.6|149179.6|149431.1|149341.1|149262.1|149172.1|727
1634110500000|2021-10-13 07:35:00|149269.5|149179.5|149304.8|149214.8|149378.3|149288.3|149218|149128|718
1634110800000|2021-10-13 07:40:00|149298.1|149208.1|149341.4|149251.4|149387.3|149297.3|149288.3|149198.3|757
1634111100000|2021-10-13 07:45:00|149334.4|149244.4|149297.2|149207.2|149401.9|149311.9|149260.8|149170.8|841
1634111400000|2021-10-13 07:50:00|149299.6|149209.6|149445|149355|149445|149355|149261.9|149171.9|819
1634111700000|2021-10-13 07:55:00|149442.6|149352.6|149444.2|149354.2|149446.5|149356.5|149353.2|149263.2|787
1634112000000|2021-10-13 08:00:00|149440.5|149350.5|149323.2|149233.2|149459.5|149369.5|149305.6|149215.6|775
1634112300000|2021-10-13 08:05:00|149325.7|149235.7|149271.6|149181.6|149452.1|149362.1|149256.1|149166.1|810
1634112600000|2021-10-13 08:10:00|149265.2|149175.2|149239.5|149149.5|149285|149195|149231.5|149141.5|663
1634112900000|2021-10-13 08:15:00|149240.4|149150.4|148970.7|148880.7|149241.4|149151.4|148960.5|148848.9|691
1634113200000|2021-10-13 08:20:00|148964.1|148874.1|148894.5|148804.5|148989.1|148899.1|148803.7|148704.1|774
1634113500000|2021-10-13 08:25:00|148894.1|148804.1|148921|148831|148945.9|148842.1|148835.2|148736.5|748
1634113800000|2021-10-13 08:30:00|148919.6|148829.6|148844.2|148754.2|148945.4|148855.4|148840|148730.5|707
1634114100000|2021-10-13 08:35:00|148841.9|148751.9|148922.6|148832.6|148926.1|148836.1|148820.5|148730.5|751
1634114400000|2021-10-13 08:40:00|148921.7|148831.7|148805.2|148715.2|148924.2|148834.2|148795.5|148705.5|718
1634114700000|2021-10-13 08:45:00|148793.2|148703.2|148745|148655|148825.7|148735.7|148726.1|148636.1|803
1634115000000|2021-10-13 08:50:00|148746.7|148656.7|148664.8|148574.8|148756.7|148666.7|148660.8|148570.8|761
1634115300000|2021-10-13 08:55:00|148664|148574|148733.2|148643.2|148754|148643.2|148623.5|148533.5|723
1634115600000|2021-10-13 09:00:00|148738.2|148648.2|148883.2|148793.2|148900.4|148810.4|148729.2|148639.2|763
1634115900000|2021-10-13 09:05:00|148882.3|148792.3|148689.3|148599.3|148885.5|148795.5|148650.8|148560.8|736
1634116200000|2021-10-13 09:10:00|148689.8|148599.8|148709.7|148619.7|148747.6|148657.6|148660.6|148564.2|757
1634116500000|2021-10-13 09:15:00|148709.6|148619.6|148728.1|148638.1|148755.7|148665.7|148661.5|148571.5|598
1634116800000|2021-10-13 09:20:00|148729.2|148639.2|148657.3|148567.3|148742.6|148652.3|148656.9|148566.9|738
1634117100000|2021-10-13 09:25:00|148657.5|148567.5|148810.8|148720.8|148837.8|148747.8|148656.3|148566.3|741
1634117400000|2021-10-13 09:30:00|148808.2|148718.2|148773.7|148683.7|148842.8|148752.8|148759.6|148669.6|761
1634117700000|2021-10-13 09:35:00|148773.9|148683.9|148783.6|148693.6|148811.1|148721.1|148711.2|148621.2|674
1634118000000|2021-10-13 09:40:00|148782.6|148692.6|148854.8|148764.8|148856.6|148766.6|148699.4|148609.4|681
1634118300000|2021-10-13 09:45:00|148853.6|148763.6|148812.5|148722.5|148856.6|148766.6|148769.2|148679.2|569
1634118600000|2021-10-13 09:50:00|148810|148720|148803.3|148713.3|148848.6|148758.6|148774.4|148684.4|711
1634118900000|2021-10-13 09:55:00|148804.3|148714.3|148847.5|148757.5|148854.5|148764.5|148759.3|148669.3|633
1634119200000|2021-10-13 10:00:00|148847.9|148757.9|148776|148686|148847.9|148757.9|148767.2|148677.2|616
1634119500000|2021-10-13 10:05:00|148775.8|148685.8|148526.3|148436.3|148775.8|148685.8|148522.6|148432.6|673
1634119800000|2021-10-13 10:10:00|148527.8|148437.8|148570.2|148480.2|148639.9|148549.9|148527.8|148437.8|645
1634120100000|2021-10-13 10:15:00|148569.5|148479.5|148496.3|148406.3|148570.4|148480.4|148466.6|148376.6|623
1634120400000|2021-10-13 10:20:00|148497.3|148407.3|148496|148406|148574|148484|148496|148406|632
1634120700000|2021-10-13 10:25:00|148497|148407|148523.6|148433.6|148524.8|148434.8|148494.7|148404.7|554
1634121000000|2021-10-13 10:30:00|148523.4|148433.4|148535|148445|148571.6|148481.6|148518.8|148428.8|637
1634121300000|2021-10-13 10:35:00|148531.2|148441.2|148602.5|148512.5|148631.1|148541.1|148524|148434|628
1634121600000|2021-10-13 10:40:00|148604.6|148514.6|148566.4|148476.4|148604.6|148514.6|148554.7|148464.7|661
1634121900000|2021-10-13 10:45:00|148570.3|148480.3|148570.2|148480.2|148615.1|148525.1|148527.1|148437.1|630
1634122200000|2021-10-13 10:50:00|148569.8|148479.8|148497.7|148407.7|148573.7|148483.7|148472.7|148382.7|691
1634122500000|2021-10-13 10:55:00|148499|148409|148579|148449|148580.1|148450.1|148440.2|148350.2|720
1634122800000|2021-10-13 11:00:00|148563.7|148433.7|148612.4|148522.4|148627.1|148537.1|148517.5|148418.1|730
1634123100000|2021-10-13 11:05:00|148614.4|148524.4|148680.1|148590.1|148689.7|148599.7|148593.3|148503.3|565
1634123400000|2021-10-13 11:10:00|148679|148589|148705.3|148615.3|148744.7|148654.7|148667.5|148577.5|627
1634123700000|2021-10-13 11:15:00|148703.4|148613.4|148759.5|148669.5|148779.7|148689.7|148660.9|148570.9|699
1634124000000|2021-10-13 11:20:00|148759.2|148669.2|148813.2|148723.2|148816.3|148726.3|148644|148554|661
1634124300000|2021-10-13 11:25:00|148809.7|148719.7|148765.7|148675.7|148816.8|148726.8|148747.8|148657.8|870
1634124600000|2021-10-13 11:30:00|148766|148676|148809.5|148719.5|148825.3|148735.3|148748.7|148658.7|972
1634124900000|2021-10-13 11:35:00|148808.2|148718.2|148816.9|148726.9|148827.8|148737.8|148781.7|148691.7|966
1634125200000|2021-10-13 11:40:00|148818.3|148728.3|148752.5|148662.5|148828.9|148738.9|148751.4|148661.4|944
1634125500000|2021-10-13 11:45:00|148749.7|148659.7|148709|148619|148759.9|148669.9|148674.9|148584.9|746
1634125800000|2021-10-13 11:50:00|148708.9|148618.9|148760.1|148670.1|148782.7|148692.7|148676.2|148586.2|746
1634126100000|2021-10-13 11:55:00|148760.9|148670.9|148771.3|148681.3|148771.3|148681.3|148674.8|148584.8|713
1634126400000|2021-10-13 12:00:00|148771.8|148681.8|148805.1|148715.1|148824.4|148734.4|148727.4|148637.4|735
1634126700000|2021-10-13 12:05:00|148803.6|148713.6|148774|148684|148833|148743|148745|148655|781
1634127000000|2021-10-13 12:10:00|148774.3|148684.3|148768.4|148678.4|148809.8|148719.8|148723.9|148633.9|760
1634127300000|2021-10-13 12:15:00|148765.6|148675.6|148711.5|148621.5|148781|148691|148670.5|148580.5|818
1634127600000|2021-10-13 12:20:00|148712.4|148622.4|148675.9|148585.9|148774.6|148684.6|148671.5|148581.5|830
1634127900000|2021-10-13 12:25:00|148676.6|148586.6|148799.2|148669.2|148820.4|148690.4|148675.6|148585.6|591
1634128200000|2021-10-13 12:30:00|148805.9|148675.9|149145.5|149015.5|149198.9|149068.9|148663.4|148533.4|1069
1634128500000|2021-10-13 12:35:00|149145|149015|149174.3|149084.3|149184.3|149084.3|148927.4|148807.6|1050
1634128800000|2021-10-13 12:40:00|149171.4|149081.4|149165.2|149075.2|149272.8|149182.8|149080.4|148982.9|1033
1634129100000|2021-10-13 12:45:00|149170.7|149080.7|149180.5|149050.5|149267|149156.5|149160.1|149046|977
1634129400000|2021-10-13 12:50:00|149183.2|149053.2|149101.9|149011.9|149283.8|149193.8|149086.4|148996.4|866
1634129700000|2021-10-13 12:55:00|149102.8|149012.8|149141.7|149051.7|149331.5|149241.5|149045.6|148955.3|926
1634130000000|2021-10-13 13:00:00|149141.3|149051.3|148927.5|148837.5|149162.9|149072.9|148858.9|148768.9|961
1634130300000|2021-10-13 13:05:00|148928.8|148838.8|148974|148884|149077|148987|148839.6|148749.6|887
1634130600000|2021-10-13 13:10:00|148974.3|148884.3|148698.2|148608.2|148982.3|148892.3|148685.6|148595.6|902
1634130900000|2021-10-13 13:15:00|148698.4|148608.4|148720.1|148630.1|148761.3|148671.3|148613.2|148523.2|910
1634131200000|2021-10-13 13:20:00|148721.2|148631.2|148552.8|148462.8|148767.5|148677.5|148483.3|148393.3|829
1634131500000|2021-10-13 13:25:00|148559|148469|148479|148389|148639.2|148549.2|148438.2|148348.2|953
1634131800000|2021-10-13 13:30:00|148478.8|148388.8|148405.4|148315.4|148479.6|148389.6|148187.8|148097.8|1088
1634132100000|2021-10-13 13:35:00|148400.1|148310.1|148244.3|148154.3|148404.7|148314.7|148243.4|148153.4|1053
1634132400000|2021-10-13 13:40:00|148246.8|148156.8|148452.2|148362.2|148582.6|148492.6|148216.5|148126.5|1072
1634132700000|2021-10-13 13:45:00|148449.9|148359.9|148627.9|148537.9|148661.1|148571.1|148433.6|148334.5|1008
1634133000000|2021-10-13 13:50:00|148642.5|148552.5|148755.2|148665.2|148792.4|148702.4|148562.9|148472.9|971
1634133300000|2021-10-13 13:55:00|148755.5|148665.5|148667.8|148577.8|148790.7|148700.7|148571.4|148481.4|959
1634133600000|2021-10-13 14:00:00|148668.7|148578.7|148630.2|148540.2|148790.7|148700.7|148583.8|148493.8|1044
1634133900000|2021-10-13 14:05:00|148635.5|148545.5|148494.2|148404.2|148669.7|148579.7|148430.2|148340.2|1037
1634134200000|2021-10-13 14:10:00|148495.8|148405.8|148723.2|148633.2|148761.9|148671.9|148424.7|148334.7|1035
1634134500000|2021-10-13 14:15:00|148722.8|148632.8|148457.3|148367.3|148724|148634|148432.6|148342.6|962
1634134800000|2021-10-13 14:20:00|148458.3|148368.3|148499.3|148409.3|148543.4|148453.4|148394.8|148304.8|979
1634135100000|2021-10-13 14:25:00|148481.6|148391.6|148381.1|148291.1|148521|148431|148371.3|148281.3|898
1634135400000|2021-10-13 14:30:00|148380.9|148290.9|148332.5|148242.5|148542|148452|148328.1|148238.1|945
1634135700000|2021-10-13 14:35:00|148334.7|148244.7|148255.9|148165.9|148363|148273|148141.2|148051.2|991
1634136000000|2021-10-13 14:40:00|148248.1|148158.1|148091.4|148001.4|148344.3|148254.3|148074.8|147984.8|928
1634136300000|2021-10-13 14:45:00|148094.3|148004.3|148137.3|148047.3|148211.1|148121.1|148076.7|147986.7|946
1634136600000|2021-10-13 14:50:00|148138.9|148048.9|148354.4|148264.4|148377.3|148287.3|148101.7|148011.7|928
1634136900000|2021-10-13 14:55:00|148351.5|148261.5|148377.1|148287.1|148451.6|148361.6|148283.4|148193.4|961
1634137200000|2021-10-13 15:00:00|148376.8|148286.8|148256.4|148166.4|148380.1|148290.1|148248.8|148158.8|912
1634137500000|2021-10-13 15:05:00|148253.8|148163.8|148219|148129|148333.2|148243.2|148194.2|148104.2|778
1634137800000|2021-10-13 15:10:00|148220.9|148130.9|148231.1|148141.1|148303.9|148213.9|148214.2|148124.2|810
1634138100000|2021-10-13 15:15:00|148230.4|148140.4|148197.2|148107.2|148231.7|148141.7|148134.1|148044.1|841
1634138400000|2021-10-13 15:20:00|148200.6|148110.6|148303.1|148213.1|148308.2|148218.2|148198.8|148108.8|904
1634138700000|2021-10-13 15:25:00|148303.9|148213.9|148336.6|148246.6|148372.5|148282.5|148269.8|148179.8|811
1634139000000|2021-10-13 15:30:00|148342.4|148252.4|148429.7|148339.7|148474.4|148384.4|148304.2|148214.2|851
1634139300000|2021-10-13 15:35:00|148431.3|148341.3|148341.2|148251.2|148481.8|148391.8|148316|148226|803
1634139600000|2021-10-13 15:40:00|148339.7|148249.7|148220.7|148130.7|148347.8|148257.8|148185.9|148095.9|822
1634139900000|2021-10-13 15:45:00|148224.9|148134.9|148221.7|148131.7|148312|148222|148183|148093|865
1634140200000|2021-10-13 15:50:00|148223|148133|148194.4|148104.4|148256.6|148166.6|148175.4|148085.4|827
1634140500000|2021-10-13 15:55:00|148189.5|148099.5|148185.2|148095.2|148209.2|148119.2|148157|148067|754
1634140800000|2021-10-13 16:00:00|148185.9|148095.9|148191.4|148101.4|148222.4|148132.4|148152.3|148062.3|765
1634141100000|2021-10-13 16:05:00|148188.2|148098.2|148172.4|148082.4|148216.9|148126.9|148170.7|148080.7|620
1634141400000|2021-10-13 16:10:00|148174.8|148084.8|148126.1|148036.1|148183.2|148093.2|148095.5|148005.5|702
1634141700000|2021-10-13 16:15:00|148126.9|148036.9|148112.2|148022.2|148142.7|148052.7|148106|148016|712
1634142000000|2021-10-13 16:20:00|148112.5|148022.5|148082.7|147992.7|148143.8|148053.8|148081.1|147991.1|726
1634142300000|2021-10-13 16:25:00|148080.6|147990.6|148104.1|148014.1|148115.4|148025.4|148075.2|147985.2|787
1634142600000|2021-10-13 16:30:00|148103.9|148013.9|148174.6|148084.6|148180.1|148090.1|148103.4|148013.4|649
1634142900000|2021-10-13 16:35:00|148169|148079|148221.4|148131.4|148246.2|148156.2|148154.8|148064.8|602
1634143200000|2021-10-13 16:40:00|148220.2|148130.2|148195.9|148105.9|148260.8|148170.8|148167.4|148077.4|650
1634143500000|2021-10-13 16:45:00|148196.5|148106.5|148226.7|148136.7|148240.6|148150.6|148192.7|148102.7|635
1634143800000|2021-10-13 16:50:00|148227.3|148137.3|148174.4|148084.4|148229|148139|148160.9|148070.9|671
1634144100000|2021-10-13 16:55:00|148173.4|148083.4|148128.4|148038.4|148196.5|148106.5|148119.5|148029.5|633
1634144400000|2021-10-13 17:00:00|148128.6|148038.6|148069.1|147979.1|148146.7|148056.7|148059.8|147969.8|624
1634144700000|2021-10-13 17:05:00|148071.3|147981.3|148072.9|147982.9|148084.1|147994.1|148056.8|147966.8|586
1634145000000|2021-10-13 17:10:00|148073.1|147983.1|148036|147946|148083.1|147993.1|148031.6|147941.6|451
1634145300000|2021-10-13 17:15:00|148037.1|147947.1|148038.6|147948.6|148059.5|147969.5|148030.7|147940.7|545
1634145600000|2021-10-13 17:20:00|148038.8|147948.8|148036.9|147946.9|148064.3|147974.3|148012.2|147922.2|507
1634145900000|2021-10-13 17:25:00|148035.5|147945.5|148003.2|147913.2|148050.6|147960.6|147974.7|147884.7|625
1634146200000|2021-10-13 17:30:00|148007.6|147917.6|148167.8|148077.8|148187.2|148097.2|147998.9|147908.9|696
1634146500000|2021-10-13 17:35:00|148164.7|148074.7|148137.5|148047.5|148191.6|148089.7|148114.6|148024.6|842
1634146800000|2021-10-13 17:40:00|148136.8|148046.8|148180.7|148090.7|148232.7|148142.7|148136.8|148046.8|889
1634147100000|2021-10-13 17:45:00|148181.6|148091.6|148224.5|148134.5|148230.1|148140.1|148181.6|148091.6|781
1634147400000|2021-10-13 17:50:00|148221|148131|148189.3|148099.3|148225.8|148135.8|148157.7|148067.7|574
1634147700000|2021-10-13 17:55:00|148187.9|148097.9|148175.2|147904|148258.4|148105.6|148120.9|147899.6|604
1634148000000|2021-10-13 18:00:00|148199.8|147899.8|148143.3|148013.3|148203.1|148034.4|148006.9|147876.9|997
1634148300000|2021-10-13 18:05:00|148144.1|148014.1|148144|148014|148225.5|148095.5|148117.2|147981.3|962
1634148600000|2021-10-13 18:10:00|148143.8|148013.8|148232.4|148142.4|148256.1|148148.7|148140.2|148010.2|868
1634148900000|2021-10-13 18:15:00|148232.2|148142.2|148048.3|147918.3|148255.3|148154.6|148003.1|147873.1|756
1634149200000|2021-10-13 18:20:00|148052.2|147922.2|148086.2|147996.2|148089.7|147999.7|148005.2|147881.8|849
1634149500000|2021-10-13 18:25:00|148086.5|147996.5|148217.1|148087.1|148244.6|148115.9|148084.1|147994.1|760
1634149800000|2021-10-13 18:30:00|148217.2|148087.2|148200.1|148070.1|148227.7|148118.3|148184.4|148054.4|684
1634150100000|2021-10-13 18:35:00|148199.3|148069.3|148146.6|148016.6|148199.8|148069.8|148135.6|148005.6|579
1634150400000|2021-10-13 18:40:00|148147.5|148017.5|148171.2|148041.2|148195.8|148065.8|148138.7|148008.7|604
1634150700000|2021-10-13 18:45:00|148167.9|148037.9|148169.1|148039.1|148196.3|148070.8|148139|148027.1|654
1634151000000|2021-10-13 18:50:00|148169.2|148039.2|148102.3|148012.3|148175.3|148049.3|148087.8|147963.8|667
1634151300000|2021-10-13 18:55:00|148102|148012|148272|148142|148327.2|148204.5|148102|148005.4|1000
1634151600000|2021-10-13 19:00:00|148315.4|148185.4|148271.4|148141.4|148434.6|148304.6|148200.8|148070.8|923
1634151900000|2021-10-13 19:05:00|148278.9|148148.9|148192|148062|148322.9|148192.9|148192|148062|815
1634152200000|2021-10-13 19:10:00|148192.1|148062.1|148178|148048|148206.8|148076.8|148107|147977|871
1634152500000|2021-10-13 19:15:00|148178.7|148048.7|148188.2|148058.2|148200.7|148070.7|148162.9|148032.9|966
1634152800000|2021-10-13 19:20:00|148190.3|148060.3|148189.4|148059.4|148201.4|148071.4|148160.3|148030.3|926
1634153100000|2021-10-13 19:25:00|148190|148060|148190.8|148060.8|148203.9|148073.9|148161.5|148031.5|737
1634153400000|2021-10-13 19:30:00|148182|148052|148118.2|147988.2|148187.9|148057.9|148103.7|147973.7|915
1634153700000|2021-10-13 19:35:00|148115.4|147985.4|148121.8|147991.8|148145.5|148015.5|148091.2|147961.2|797
1634154000000|2021-10-13 19:40:00|148122.3|147992.3|148114.1|147984.1|148143.1|148013.1|148107.8|147977.8|589
1634154300000|2021-10-13 19:45:00|148115|147985|148078.7|147948.7|148125.3|147995.3|148077.5|147947.5|415
1634154600000|2021-10-13 19:50:00|148088.1|147958.1|148084.3|147954.3|148095.4|147981|148062|147945.8|422
1634154900000|2021-10-13 19:55:00|148085|147955|148064.6|147934.6|148098.5|147968.5|148049.4|147919.4|733
1634155200000|2021-10-13 20:00:00|148065.6|147935.6|148051.5|147921.5|148071.2|147951.8|148036.1|147919.2|598
1634155500000|2021-10-13 20:05:00|148057.5|147927.5|148001.3|147871.3|148060.5|147930.5|147993.5|147863.5|385
1634155800000|2021-10-13 20:10:00|148001.7|147871.7|147982.9|147892.9|148011.8|147900.1|147981.5|147866.3|460
1634156100000|2021-10-13 20:15:00|147983.2|147893.2|148021.8|147891.8|148025.6|147907.5|147983.2|147874.5|188
1634156400000|2021-10-13 20:20:00|148017.4|147887.4|148010|147880|148026.1|147906.6|147982.1|147875.6|138
1634156700000|2021-10-13 20:25:00|148010.5|147880.5|148024.6|147894.6|148024.6|147909.2|147987.7|147873.6|134
1634157000000|2021-10-13 20:30:00|148026.6|147896.6|148032.2|147902.2|148033.4|147903.4|148011.9|147881.9|260
1634157300000|2021-10-13 20:35:00|148031.7|147901.7|148032.7|147902.7|148039.9|147909.9|148023.4|147893.4|140
1634157600000|2021-10-13 20:40:00|148030.2|147900.2|148031.2|147901.2|148035.5|147905.5|148023.9|147893.9|165
1634157900000|2021-10-13 20:45:00|148031.4|147901.4|148030|147900|148038.1|147908.1|148009.2|147879.2|188
1634158200000|2021-10-13 20:50:00|148030.1|147900.1|148019.4|147889.4|148105|147901.9|148001.4|147825|157
1634158500000|2021-10-13 20:55:00|148022.3|147892.3|148215.5|147915.5|148304.2|148004.2|147994.3|147790|338
1634158800000|2021-10-13 21:00:00|148246.3|147946.3|148302.1|148002.1|148302.3|148002.3|148224.7|147924.7|64
1634159100000|2021-10-13 21:05:00|148317.5|148017.5|148243.1|147943.1|148362.4|148062.4|148173|147873|218
1634159400000|2021-10-13 21:10:00|148238.4|147938.4|148306.8|148006.8|148344|148044|148207|147907|179
1634159700000|2021-10-13 21:15:00|148299.1|147999.1|148250.6|147950.6|148337.5|148037.5|148160.3|147860.3|177
1634160000000|2021-10-13 21:20:00|148160.7|147860.7|148279.7|147979.7|148339.5|148039.5|148142.9|147842.9|112
1634160300000|2021-10-13 21:25:00|148244.5|147944.5|148205.4|147905.4|148322.2|148022.2|148160.7|147860.7|104
1634160600000|2021-10-13 21:30:00|148181.5|147881.5|148287|147987|148317.9|148017.9|148157|147857|133
1634160900000|2021-10-13 21:35:00|148287.4|147987.4|148233.1|147933.1|148310.7|148010.7|147932.3|147632.3|447
1634161200000|2021-10-13 21:40:00|148251.7|147951.7|148037|147737|148272.3|147972.3|147973.7|147673.7|383
1634161500000|2021-10-13 21:45:00|148029.3|147729.3|148029.7|147729.7|148070|147800.3|147930.3|147725.3|129
1634161800000|2021-10-13 21:50:00|148049|147749|148050.9|147750.9|148072.7|147798.1|147928.1|147722|123
1634162100000|2021-10-13 21:55:00|148048.1|147748.1|148048.5|147748.5|148077.3|147777.3|147972|147699.7|143
1634162400000|2021-10-13 22:00:00|148035.3|147735.3|148125.9|147825.9|148142.1|147842.1|147974.9|147674.9|436
1634162700000|2021-10-13 22:05:00|148128.2|147828.2|148131.5|147831.5|148156|147920.8|148050.8|147759.5|259
1634163000000|2021-10-13 22:10:00|148134.1|147834.1|148115.7|147815.7|148152.4|147852.4|148002.2|147702.2|238
1634163300000|2021-10-13 22:15:00|148123.2|147823.2|148135|147850.4|148144.3|147867.4|148052.7|147752.7|200
1634163600000|2021-10-13 22:20:00|148139.5|147852.8|148095.3|147832|148146.7|147852.8|148060|147760|232
1634163900000|2021-10-13 22:25:00|148109.1|147821.9|148128.2|147828.2|148148.2|147869.2|148062|147762|196
1634164200000|2021-10-13 22:30:00|148081.7|147782.9|148100.4|147800.4|148156.9|147869.2|148079.2|147782.7|294
1634164500000|2021-10-13 22:35:00|148108.8|147808.8|148111.2|147811.2|148161.3|147911|148041|147764.5|243
1634164800000|2021-10-13 22:40:00|148122.1|147822.1|148109.2|147809.2|148160.5|147860.5|148061.6|147761.6|289
1634165100000|2021-10-13 22:45:00|148111.4|147811.4|148104.6|147804.6|148151|147851|148048|147748|227
1634165400000|2021-10-13 22:50:00|148110.6|147810.6|148095.1|147795.1|148146|147851.8|148052.6|147752.6|276
1634165700000|2021-10-13 22:55:00|148106.2|147806.2|148102.5|147802.5|148138.5|147838.5|148031.6|147731.6|249
1634166000000|2021-10-13 23:00:00|148144|147844|148072.2|147794.6|148144|147862.5|147992.5|147756.2|321
1634166300000|2021-10-13 23:05:00|148065.1|147800.7|148074.3|147811.5|148115.8|147878.1|147980.2|147758.6|257
1634166600000|2021-10-13 23:10:00|148001.8|147871.8|148071.3|147785.5|148111.7|147877.6|147980.4|147738.3|247
1634166900000|2021-10-13 23:15:00|148077.8|147788.3|148050.6|147792.2|148108.3|147849.6|147979.6|147750.7|226
1634167200000|2021-10-13 23:20:00|148021.5|147777.7|148058.7|147784.2|148110.5|147874.2|147955.2|147762.5|228
1634167500000|2021-10-13 23:25:00|148063.4|147819.6|148028.8|147789.2|148098.9|147870.6|147998.3|147755.7|236
1634167800000|2021-10-13 23:30:00|148052.1|147798.2|148066|147823.4|148106.4|147885.3|147959.8|147759.9|266
1634168100000|2021-10-13 23:35:00|148100.5|147800.5|148073.2|147837.6|148109.8|147885.3|147963|147765.8|228
1634168400000|2021-10-13 23:40:00|148070.4|147829.4|147947.7|147817.7|148114.1|147883.5|147947.7|147764.1|268
1634168700000|2021-10-13 23:45:00|148001|147788|148065.6|147773|148083.8|147847.7|147943|147740|267
1634169000000|2021-10-13 23:50:00|148064.9|147764.9|148020.6|147764.9|148072.4|147833.5|147937.6|147754.1|252
1634169300000|2021-10-13 23:55:00|148030.4|147754.8|148023.3|147763.2|148081|147828.1|147940.5|147732.3|241
1634169600000|2021-10-14 00:00:00|148038|147764|148049.1|147786.6|148078|147873.8|147974.3|147762.2|758
1634169900000|2021-10-14 00:05:00|148043.8|147785.1|148024.5|147788.5|148070.9|147855.9|147969.2|147752.4|428
1634170200000|2021-10-14 00:10:00|148025.2|147789.1|147985|147855|148065.9|147863.4|147976|147756.2|422
1634170500000|2021-10-14 00:15:00|148046.3|147813.6|148015.8|147796.1|148078.4|147863.1|147973.7|147770.3|434
1634170800000|2021-10-14 00:20:00|148018|147798|148031.4|147814.5|148075.8|147867.9|147958.9|147749.1|408
1634171100000|2021-10-14 00:25:00|148031.9|147815.9|148052.2|147799.8|148110.9|147887.5|147991.5|147771.6|642
1634171400000|2021-10-14 00:30:00|148059.5|147795.3|147975.5|147845.5|148081.9|147874.2|147962.9|147767|587
1634171700000|2021-10-14 00:35:00|147975.3|147845.3|147964|147834|148050.7|147898.9|147953.7|147783.3|488
1634172000000|2021-10-14 00:40:00|147968.5|147838.5|147966.8|147836.8|148036.8|147862.4|147946.3|147765.4|536
1634172300000|2021-10-14 00:45:00|147997.1|147788.7|147945.1|147815.1|148049.6|147859.5|147935.5|147772.8|600
1634172600000|2021-10-14 00:50:00|147943.1|147813.1|147941.3|147811.3|148012.6|147840|147927.3|147767.4|595
1634172900000|2021-10-14 00:55:00|147945.2|147815.2|147938.7|147808.7|148025|147845.4|147926.6|147772.2|655
1634173200000|2021-10-14 01:00:00|147941.8|147811.8|148002.3|147872.3|148029.6|147886.3|147934.6|147800.2|607
1634173500000|2021-10-14 01:05:00|148003.2|147873.2|147984.3|147854.3|148056.7|147882.3|147967.8|147806.8|431
1634173800000|2021-10-14 01:10:00|147984.5|147854.5|147995.1|147865.1|148054|147896.7|147968.5|147784.5|397
1634174100000|2021-10-14 01:15:00|147997.3|147867.3|147997.7|147867.7|148016.2|147879.6|147970|147811.2|289
1634174400000|2021-10-14 01:20:00|148004.2|147874.2|148002.1|147872.1|148057.5|147879.7|147973.7|147781.2|263
1634174700000|2021-10-14 01:25:00|148004|147874|147989.5|147859.5|148037.1|147874|147967.1|147794.1|189
1634175000000|2021-10-14 01:30:00|147989.3|147859.3|148148.3|148018.3|148174|148025|147956.8|147810.5|424
1634175300000|2021-10-14 01:35:00|148135.7|148005.7|148150.5|147910.4|148181.4|148026.8|148070.6|147815|579
1634175600000|2021-10-14 01:40:00|148150.3|147910.1|148154.4|147884.6|148196.2|147978.3|147995.2|147791.1|664
1634175900000|2021-10-14 01:45:00|148152.7|147890.4|148133.2|147885.5|148196.4|148038.8|148054.5|147834.2|789
1634176200000|2021-10-14 01:50:00|148138.3|147882.1|148149.2|147867.4|148191.6|147974.5|148021.4|147826.9|648
1634176500000|2021-10-14 01:55:00|148152.6|147871.2|148162.3|147943.9|148173|147993.9|148008.5|147819.3|510
1634176800000|2021-10-14 02:00:00|148162.7|147943.6|148178.2|147970|148206.7|148040|148114.9|147878.8|843
1634177100000|2021-10-14 02:05:00|148181.3|147966.4|148140.8|147897.6|148201.6|148021.5|148086.5|147839.2|742
1634177400000|2021-10-14 02:10:00|148138.9|147884.1|148156.8|147945.6|148176.7|147997.9|148085|147845.3|636
1634177700000|2021-10-14 02:15:00|148156.3|147944|148113.9|147983.9|148174.8|148006.6|148064.6|147849.4|583
1634178000000|2021-10-14 02:20:00|148109.3|147979.3|148094.9|147964.9|148159.6|147988.2|148073.1|147893.6|306
1634178300000|2021-10-14 02:25:00|148093.8|147963.8|148096.8|147966.8|148168|147974.5|148080.3|147834|321
1634178600000|2021-10-14 02:30:00|148096.6|147966.6|148077.5|147947.5|148125.9|147966.6|148043.9|147899.7|318
1634178900000|2021-10-14 02:35:00|148078.9|147948.9|148044.5|147914.5|148111.8|147958.2|148025.5|147810|306
1634179200000|2021-10-14 02:40:00|148047.4|147917.4|148030.6|147900.6|148133|147940.1|148006.2|147798.4|377
1634179500000|2021-10-14 02:45:00|148028.6|147898.6|148019.7|147889.7|148081.3|147919.4|148008|147814|300
1634179800000|2021-10-14 02:50:00|148017.6|147887.6|148020.3|147890.3|148089.4|147909.5|147989|147826.6|519
1634180100000|2021-10-14 02:55:00|148024|147894|148040.7|147910.7|148061|147924.9|147996.7|147830|610
1634180400000|2021-10-14 03:00:00|148039.5|147909.5|148128.3|147880.7|148139.4|147968|148025|147792.2|547
1634180700000|2021-10-14 03:05:00|148131.3|147878.8|148100.1|147890.6|148144.4|147964.8|148036.5|147790.5|641
1634181000000|2021-10-14 03:10:00|148063.8|147933.8|148054.1|147924.1|148115.8|147952.4|148020.6|147828.6|714
1634181300000|2021-10-14 03:15:00|148065|147935|148062|147839.8|148097|147938.1|147994|147820.4|657
1634181600000|2021-10-14 03:20:00|148058.8|147843.2|148060|147860|148109.1|147914.9|148015.4|147790.1|775
1634181900000|2021-10-14 03:25:00|148075.2|147848.2|148057|147840.7|148102.6|147915.5|148010.1|147800.1|797
1634182200000|2021-10-14 03:30:00|148062.4|147838.3|148068|147861.7|148091.1|147927.5|148018.3|147834.8|685
1634182500000|2021-10-14 03:35:00|148067.7|147909.2|148037.2|147907.2|148094|147926.2|148023|147807.9|690
1634182800000|2021-10-14 03:40:00|148036.7|147906.7|148052.7|147851.5|148105.9|147925.1|147986.2|147809|616
1634183100000|2021-10-14 03:45:00|148086.1|147846.2|148016.3|147886.3|148086.1|147897.1|147979.6|147764.9|398
1634183400000|2021-10-14 03:50:00|148016.4|147886.4|148093.3|147858.1|148121.3|147949.1|147985.9|147793.7|611
1634183700000|2021-10-14 03:55:00|148090.2|147849.6|148023.2|147815.9|148157.9|147891.3|148016.7|147779.5|784
1634184000000|2021-10-14 04:00:00|147955.9|147825.9|147959.1|147829.1|148033|147841|147941.3|147765.8|318
1634184300000|2021-10-14 04:05:00|147961.3|147831.3|148040.4|147835.4|148094.4|147894|147953.4|147780|484
1634184600000|2021-10-14 04:10:00|147997.5|147867.5|148051|147836.3|148132.3|147930.9|147989.2|147793.4|784
1634184900000|2021-10-14 04:15:00|148051.7|147837.3|148046.8|147804.6|148109.5|147900.6|147994.2|147785.8|842
1634185200000|2021-10-14 04:20:00|148048.4|147801.9|148019|147889|148073.1|147896.3|147920.9|147750.5|710
1634185500000|2021-10-14 04:25:00|148004.1|147874.1|148053.7|147923.7|148069.6|147927.6|147990.1|147811.8|439
1634185800000|2021-10-14 04:30:00|148053.8|147923.8|147983.4|147853.4|148054.3|147924.3|147978.3|147792|369
1634186100000|2021-10-14 04:35:00|147987.3|147857.3|148002.9|147872.9|148049|147889|147972.2|147808.2|392
1634186400000|2021-10-14 04:40:00|148003|147873|147995.1|147865.1|148024.5|147889.1|147934.2|147765.1|396
1634186700000|2021-10-14 04:45:00|147996.2|147866.2|147994|147864|148063|147903.2|147961.6|147734|600
1634187000000|2021-10-14 04:50:00|147998|147868|148004.9|147874.9|148058|147898.6|147959.4|147802.2|490
1634187300000|2021-10-14 04:55:00|148005.7|147875.7|147949.1|147819.1|148071.2|147917.6|147937.4|147764.8|652
1634187600000|2021-10-14 05:00:00|147949.9|147819.9|147966.6|147836.6|147994.7|147843.7|147942.8|147790.7|375
1634187900000|2021-10-14 05:05:00|147964.7|147834.7|147956.4|147826.4|147972.4|147842.4|147944.8|147814.8|318
1634188200000|2021-10-14 05:10:00|147958.9|147828.9|147976.5|147846.5|147990|147860|147953.1|147823.1|471
1634188500000|2021-10-14 05:15:00|147976.2|147846.2|147972.9|147842.9|148033|147851.3|147962.9|147792|398
1634188800000|2021-10-14 05:20:00|147970.6|147840.6|147977.2|147847.2|147994.4|147864.4|147961.3|147831.3|490
1634189100000|2021-10-14 05:25:00|147974.5|147844.5|147985.8|147855.8|148003|147873|147972.5|147842.5|343
1634189400000|2021-10-14 05:30:00|147986|147856|148031.1|147901.1|148047.7|147917.7|147979.8|147849.8|421
1634189700000|2021-10-14 05:35:00|148030.6|147900.6|148016.9|147886.9|148036.9|147906.9|148010.4|147880.4|404
1634190000000|2021-10-14 05:40:00|148017.3|147887.3|148021.5|147891.5|148032.6|147902.6|148014.9|147884.9|442
1634190300000|2021-10-14 05:45:00|148020.6|147890.6|148040.8|147910.8|148053.8|147923.8|148019.7|147889.7|559
1634190600000|2021-10-14 05:50:00|148040.5|147910.5|148038.9|147908.9|148098.9|147968.9|148031.7|147901.7|469
1634190900000|2021-10-14 05:55:00|148040.5|147910.5|148038.6|147908.6|148114|147928.7|148025.5|147861|409
1634191200000|2021-10-14 06:00:00|148033.9|147903.9|148114.1|148024.1|148151.4|148042.2|148033.9|147903.9|562
1634191500000|2021-10-14 06:05:00|148114|148024|148127.7|148037.7|148227.4|148120.8|148112.7|148012.3|695
1634191800000|2021-10-14 06:10:00|148126.6|148036.6|148090.7|147960.7|148223.7|148112.1|148071.8|147959.3|512
1634192100000|2021-10-14 06:15:00|148089.4|147959.4|147915|147785|148094.5|147987.7|147862.9|147757.5|592
1634192400000|2021-10-14 06:20:00|147916.5|147786.5|147968.7|147878.7|148036|147927.9|147896.2|147786.5|751
1634192700000|2021-10-14 06:25:00|147970.8|147880.8|147954.4|147864.4|148001.7|147893.6|147878.7|147788.7|737
1634193000000|2021-10-14 06:30:00|147952.6|147862.6|147899.4|147809.4|147967.4|147877.4|147893.8|147803.8|774
1634193300000|2021-10-14 06:35:00|147897.8|147807.8|147871.9|147781.9|147921.4|147831.4|147859.6|147769.6|737
1634193600000|2021-10-14 06:40:00|147870.8|147780.8|147514.7|147424.7|147878.4|147788.4|147457.1|147367.1|822
1634193900000|2021-10-14 06:45:00|147515.9|147425.9|147564.1|147474.1|147710.6|147580.6|147457.1|147367.1|899
1634194200000|2021-10-14 06:50:00|147565.7|147475.7|147538.1|147448.1|147708.9|147618.9|147538.1|147448.1|650
1634194500000|2021-10-14 06:55:00|147536.5|147446.5|147390|147300|147560.2|147470.2|147327.5|147237.5|795
1634194800000|2021-10-14 07:00:00|147389.8|147299.8|147466.3|147376.3|147470.1|147380.1|147312.5|147222.5|808
1634195100000|2021-10-14 07:05:00|147466.4|147376.4|147401.1|147311.1|147543.6|147453.6|147387.7|147297.7|735
1634195400000|2021-10-14 07:10:00|147398.7|147308.7|147359|147269|147451.9|147361.9|147331|147232.9|698
1634195700000|2021-10-14 07:15:00|147359.6|147269.6|147342.8|147252.8|147396.7|147306.7|147206.2|147116.2|772
1634196000000|2021-10-14 07:20:00|147343.6|147253.6|147296.7|147206.7|147369.8|147279.8|147286.1|147196.1|816
1634196300000|2021-10-14 07:25:00|147298|147208|147364.8|147274.8|147416.3|147326.3|147260.8|147170.8|693
1634196600000|2021-10-14 07:30:00|147382.3|147292.3|147555.3|147465.3|147674.1|147584.1|147382|147292|753
1634196900000|2021-10-14 07:35:00|147551.6|147461.6|147458.3|147368.3|147555.7|147465.7|147391.3|147301.3|753
1634197200000|2021-10-14 07:40:00|147458.1|147368.1|147537.9|147447.9|147552.5|147462.5|147456.9|147366.9|575
1634197500000|2021-10-14 07:45:00|147537.4|147447.4|147626.2|147536.2|147631.6|147541.6|147528.2|147438.2|527
1634197800000|2021-10-14 07:50:00|147624.5|147534.5|147508.4|147418.4|147629.9|147539.9|147495.5|147405.5|648
1634198100000|2021-10-14 07:55:00|147508|147418|147506.4|147416.4|147538.9|147448.9|147503.1|147413.1|781
1634198400000|2021-10-14 08:00:00|147505.2|147415.2|147373.8|147283.8|147536|147446|147336.9|147246.9|760
1634198700000|2021-10-14 08:05:00|147374|147284|147341.5|147251.5|147418.9|147328.9|147217.9|147127.9|684
1634199000000|2021-10-14 08:10:00|147342.2|147252.2|147203.6|147113.6|147343.9|147253.9|147190.7|147100.7|691
1634199300000|2021-10-14 08:15:00|147208.5|147118.5|147163.5|147073.5|147223|147133|147084.7|146994.7|671
1634199600000|2021-10-14 08:20:00|147162.7|147072.7|147116.5|147026.5|147224.3|147134.3|147074.4|146984.4|707
1634199900000|2021-10-14 08:25:00|147115.1|147025.1|147173.5|147083.5|147275.1|147185.1|147113|147023|714
1634200200000|2021-10-14 08:30:00|147173.2|147083.2|147180.1|147090.1|147289.1|147199.1|147128.8|147038.8|700
1634200500000|2021-10-14 08:35:00|147179.7|147089.7|147465.6|147375.6|147473|147383|147149.9|147059.9|745
1634200800000|2021-10-14 08:40:00|147460.6|147370.6|147362.4|147272.4|147498.4|147408.4|147287.7|147197.7|722
1634201100000|2021-10-14 08:45:00|147362.1|147272.1|147228.8|147138.8|147362.1|147272.1|147201.9|147111.9|668
1634201400000|2021-10-14 08:50:00|147232.7|147142.7|147367.8|147277.8|147374.5|147284.5|147174.3|147084.3|701
1634201700000|2021-10-14 08:55:00|147366.9|147276.9|147465|147375|147472.3|147382.3|147366.9|147276.9|676
1634202000000|2021-10-14 09:00:00|147465.3|147375.3|147401.3|147311.3|147473.9|147383.9|147297.5|147207.5|621
1634202300000|2021-10-14 09:05:00|147400.2|147310.2|147369.3|147279.3|147414.3|147324.3|147331.4|147241.4|668
1634202600000|2021-10-14 09:10:00|147372.4|147282.4|147347.2|147257.2|147372.4|147282.4|147330.3|147240.3|525
1634202900000|2021-10-14 09:15:00|147344.6|147254.6|147366.5|147276.5|147384.2|147294.2|147339.2|147249.2|669
1634203200000|2021-10-14 09:20:00|147366.3|147276.3|147307.5|147217.5|147389.7|147299.7|147278|147188|718
1634203500000|2021-10-14 09:25:00|147308.5|147218.5|147135.6|147045.6|147308.5|147218.5|147116.2|147026.2|723
1634203800000|2021-10-14 09:30:00|147136.8|147046.8|147335.1|147245.1|147388.2|147298.2|147132.5|147042.5|789
1634204100000|2021-10-14 09:35:00|147336.4|147246.4|147433|147343|147436.8|147346.8|147318.4|147228.4|660
1634204400000|2021-10-14 09:40:00|147432.7|147342.7|147393.7|147303.7|147433.8|147343.8|147379.6|147289.6|553
1634204700000|2021-10-14 09:45:00|147393.5|147303.5|147458|147368|147482.8|147392.8|147385.3|147295.3|666
1634205000000|2021-10-14 09:50:00|147457.5|147367.5|147626.2|147536.2|147626.2|147536.2|147456.5|147366.5|672
1634205300000|2021-10-14 09:55:00|147626.5|147536.5|147529.8|147439.8|147626.5|147536.5|147471.1|147381.1|616
1634205600000|2021-10-14 10:00:00|147528.1|147438.1|147532.9|147442.9|147535.8|147445.8|147515.6|147425.6|607
1634205900000|2021-10-14 10:05:00|147530.9|147440.9|147588.2|147498.2|147594.1|147504.1|147483.2|147393.2|564
1634206200000|2021-10-14 10:10:00|147588.3|147498.3|147496.6|147406.6|147636.2|147546.2|147478.8|147388.8|716
1634206500000|2021-10-14 10:15:00|147496.1|147406.1|147577.1|147487.1|147590.7|147500.7|147464.4|147374.4|573
1634206800000|2021-10-14 10:20:00|147579.1|147489.1|147616.1|147526.1|147644.8|147554.8|147547|147457|585
1634207100000|2021-10-14 10:25:00|147615.3|147525.3|147711.4|147621.4|147711.4|147621.4|147576.7|147486.7|589
1634207400000|2021-10-14 10:30:00|147711.6|147621.6|147714.2|147624.2|147739.3|147649.3|147694.4|147604.4|729
1634207700000|2021-10-14 10:35:00|147715.7|147625.7|147772.8|147682.8|147812.8|147722.8|147706|147616|665
1634208000000|2021-10-14 10:40:00|147771.1|147681.1|147614.9|147524.9|147773.2|147683.2|147610.1|147520.1|704
1634208300000|2021-10-14 10:45:00|147614.2|147524.2|147575.9|147485.9|147645.4|147555.4|147573.9|147483.9|636
1634208600000|2021-10-14 10:50:00|147578.2|147488.2|147607.3|147517.3|147614.3|147524.3|147576.6|147486.6|628
1634208900000|2021-10-14 10:55:00|147608.7|147518.7|147453.7|147363.7|147609|147519|147444.3|147354.3|755
1634209200000|2021-10-14 11:00:00|147452.8|147362.8|147564.3|147474.3|147615.2|147525.2|147445.5|147355.5|634
1634209500000|2021-10-14 11:05:00|147564.2|147474.2|147702.5|147612.5|147720.5|147630.5|147563.8|147473.8|719
1634209800000|2021-10-14 11:10:00|147703.8|147613.8|147717.6|147627.6|147721.6|147631.6|147623.9|147533.9|726
1634210100000|2021-10-14 11:15:00|147717.3|147627.3|147693|147603|147719.5|147629.5|147594.6|147504.6|695
1634210400000|2021-10-14 11:20:00|147693.2|147603.2|147757.8|147667.8|147764.3|147674.3|147686.2|147596.2|610
1634210700000|2021-10-14 11:25:00|147757.4|147667.4|147729.1|147639.1|147772.6|147682.6|147671|147581|694
1634211000000|2021-10-14 11:30:00|147730.6|147640.6|147727.7|147637.7|147768.2|147678.2|147705.6|147615.6|592
1634211300000|2021-10-14 11:35:00|147727.4|147637.4|147782.5|147692.5|147801|147711|147718|147628|641
1634211600000|2021-10-14 11:40:00|147787.6|147697.6|147844.5|147754.5|147913.1|147823.1|147782.7|147692.7|540
1634211900000|2021-10-14 11:45:00|147844.1|147754.1|147869.7|147779.7|147908.6|147818.6|147818.6|147728.6|632
1634212200000|2021-10-14 11:50:00|147871.1|147781.1|147832.9|147742.9|147903.9|147813.9|147826.7|147736.7|762
1634212500000|2021-10-14 11:55:00|147831.6|147741.6|147863.6|147773.6|147869.1|147779.1|147793.5|147703.5|677
1634212800000|2021-10-14 12:00:00|147862.7|147772.7|147991|147901|147997.3|147907.3|147763|147673|837
1634213100000|2021-10-14 12:05:00|147991.8|147901.8|148027.1|147937.1|148053.5|147963.5|147981.9|147891.9|720
1634213400000|2021-10-14 12:10:00|148027|147937|147965.9|147875.9|148056.4|147966.4|147933.4|147843.4|682
1634213700000|2021-10-14 12:15:00|147968.8|147878.8|148068.2|147978.2|148073.6|147983.6|147937|147847|704
1634214000000|2021-10-14 12:20:00|148065.4|147975.4|148080.4|147990.4|148212.9|148122.9|148063|147973|823
1634214300000|2021-10-14 12:25:00|148083.5|147993.5|148125.4|147995.4|148212.8|148122.8|148077.9|147987.9|650
1634214600000|2021-10-14 12:30:00|148124.2|147994.2|148003.3|147913.3|148152.6|148022.6|147899.4|147775.5|919
1634214900000|2021-10-14 12:35:00|148003.9|147913.9|148006.8|147916.8|148129.9|148039.8|147971.9|147881.9|926
1634215200000|2021-10-14 12:40:00|148009.2|147919.2|147819.4|147729.4|148030.8|147940.8|147776.6|147686.6|825
1634215500000|2021-10-14 12:45:00|147819.5|147729.5|147829.4|147739.4|147897.9|147807.9|147786.3|147696.3|783
1634215800000|2021-10-14 12:50:00|147829.3|147739.3|147854.5|147764.5|147928.5|147838.5|147815.9|147725.9|762
1634216100000|2021-10-14 12:55:00|147854.3|147764.3|147816.5|147726.5|147902.6|147812.6|147763.4|147673.4|723
1634216400000|2021-10-14 13:00:00|147814.6|147724.6|147957.8|147867.8|147970.3|147880.3|147775.7|147685.7|817
1634216700000|2021-10-14 13:05:00|147957.9|147867.9|148003.9|147913.9|148106.2|148016.2|147955.5|147865.5|839
1634217000000|2021-10-14 13:10:00|148002.9|147912.9|148021.9|147931.9|148024.3|147934.3|147894.2|147804.2|737
1634217300000|2021-10-14 13:15:00|148021|147931|148097|148007|148105.1|148015.1|147995.4|147905.4|740
1634217600000|2021-10-14 13:20:00|148092.4|148002.4|148008.5|147918.5|148106.3|148016.3|147978.5|147888.5|750
1634217900000|2021-10-14 13:25:00|148007.9|147917.9|147898.3|147808.3|148010.8|147920.8|147866.3|147776.3|823
1634218200000|2021-10-14 13:30:00|147897.4|147807.4|147875.5|147785.5|147897.5|147807.5|147763.2|147673.2|897
1634218500000|2021-10-14 13:35:00|147877.4|147787.4|148119.4|148029.4|148183.5|148093.5|147872.8|147782.8|946
1634218800000|2021-10-14 13:40:00|148120.9|148030.9|148121.6|148031.6|148179.4|148089.4|148039.9|147949.9|999
1634219100000|2021-10-14 13:45:00|148120.4|148030.4|147892.3|147802.3|148120.9|148030.9|147849.8|147759.8|957
1634219400000|2021-10-14 13:50:00|147893.4|147803.4|147868.1|147778.1|147979.7|147889.7|147868.1|147778.1|740
1634219700000|2021-10-14 13:55:00|147861.8|147771.8|147830.4|147740.4|147862.5|147772.5|147757.1|147667.1|814
1634220000000|2021-10-14 14:00:00|147830|147740|147904.2|147814.2|147915|147825|147829.5|147739.5|856
1634220300000|2021-10-14 14:05:00|147903.9|147813.9|147846.9|147756.9|147912.7|147822.7|147783.8|147693.8|760
1634220600000|2021-10-14 14:10:00|147846.4|147756.4|147746.4|147656.4|147864.3|147774.3|147720.1|147630.1|759
1634220900000|2021-10-14 14:15:00|147746.2|147656.2|147750|147660|147860.9|147770.9|147732.8|147642.8|838
1634221200000|2021-10-14 14:20:00|147749.9|147659.9|147647.8|147557.8|147766|147676|147602|147512|818
1634221500000|2021-10-14 14:25:00|147648.4|147558.4|147686|147596|147738.3|147648.3|147623.7|147533.7|791
1634221800000|2021-10-14 14:30:00|147684.3|147594.3|147799.2|147709.2|147820.4|147730.4|147684.3|147594.3|744
1634222100000|2021-10-14 14:35:00|147782.9|147692.9|147920.5|147830.5|147973.6|147883.6|147763.7|147673.7|630
1634222400000|2021-10-14 14:40:00|147918.6|147828.6|148328.1|148238.1|148363.1|148273.1|147915.6|147825.6|833
1634222700000|2021-10-14 14:45:00|148327.7|148237.7|148172|148082|148378.3|148288.3|148155.7|148065.7|794
1634223000000|2021-10-14 14:50:00|148173.3|148083.3|148113.9|148023.9|148251.4|148161.4|148108.4|148018.4|782
1634223300000|2021-10-14 14:55:00|148113.5|148023.5|148130.7|148040.7|148247.5|148157.5|148065.3|147975.3|795
1634223600000|2021-10-14 15:00:00|148130|148040|148146.2|148056.2|148206.5|148116.5|148093.8|148003.8|872
1634223900000|2021-10-14 15:05:00|148147.3|148057.3|148120.9|148030.9|148233.8|148143.8|148117.6|148027.6|790
1634224200000|2021-10-14 15:10:00|148120.6|148030.6|148151|148061|148195.3|148105.3|148120.2|148030.2|731
1634224500000|2021-10-14 15:15:00|148154|148064|148140.8|148050.8|148222.5|148132.5|148097.5|148007.5|815
1634224800000|2021-10-14 15:20:00|148140|148050|148159.3|148069.3|148189.5|148099.5|148119.9|148029.9|616
1634225100000|2021-10-14 15:25:00|148159.7|148069.7|148195.8|148105.8|148212.3|148122.3|148149.6|148059.6|630
1634225400000|2021-10-14 15:30:00|148186.6|148096.6|148199.3|148109.3|148242.9|148152.9|148168.5|148078.5|812
1634225700000|2021-10-14 15:35:00|148198.2|148108.2|148181.1|148091.1|148251.3|148161.3|148135.6|148045.6|677
1634226000000|2021-10-14 15:40:00|148180.9|148090.9|148042.5|147952.5|148182.3|148092.3|148038.1|147948.1|544
1634226300000|2021-10-14 15:45:00|148044.2|147954.2|148086.8|147996.8|148148.4|148038.6|147972.8|147866.5|721
1634226600000|2021-10-14 15:50:00|148086.3|147996.3|147993.3|147903.3|148089.7|147999.7|147989.7|147895|793
1634226900000|2021-10-14 15:55:00|147990.2|147900.2|147901.6|147811.6|148018.3|147909.6|147893.1|147803.1|817
1634227200000|2021-10-14 16:00:00|147901.3|147811.3|147857.8|147767.8|147934.5|147844.5|147799|147691.8|851
1634227500000|2021-10-14 16:05:00|147858.9|147768.9|147883.1|147793.1|147905.2|147799.8|147813.8|147723.8|734
1634227800000|2021-10-14 16:10:00|147883.5|147793.5|147827.5|147737.5|147898.7|147808.7|147825.6|147735.6|570
1634228100000|2021-10-14 16:15:00|147828.7|147738.7|147812.4|147722.4|147863.9|147773.9|147803.2|147713.2|703
1634228400000|2021-10-14 16:20:00|147811.8|147721.8|147873.4|147783.4|147880.2|147790.2|147805.4|147715.4|562
1634228700000|2021-10-14 16:25:00|147871.5|147781.5|147860.6|147770.6|147880.8|147790.8|147847.6|147757.6|548
1634229000000|2021-10-14 16:30:00|147860.2|147770.2|147908.3|147818.3|147915.5|147825.5|147858.7|147768.7|615
1634229300000|2021-10-14 16:35:00|147910.2|147820.2|147959.1|147869.1|147959.1|147869.1|147900.6|147810.6|538
1634229600000|2021-10-14 16:40:00|147958.8|147868.8|147943.8|147853.8|147983|147893|147939.8|147838.6|585
1634229900000|2021-10-14 16:45:00|147941.3|147851.3|147907.4|147817.4|147946.2|147856.2|147903.2|147809.5|583
1634230200000|2021-10-14 16:50:00|147907.1|147817.1|147915.7|147825.7|147929.9|147839.9|147894.7|147804.7|600
1634230500000|2021-10-14 16:55:00|147915.5|147825.5|147873|147783|147925.6|147835.6|147873|147783|604
1634230800000|2021-10-14 17:00:00|147875.5|147785.5|148026.8|147936.8|148028.7|147938.7|147871.9|147762.9|607
1634231100000|2021-10-14 17:05:00|148026.5|147936.5|148029|147899|148054.5|147942.9|147999.9|147892.1|455
1634231400000|2021-10-14 17:10:00|148026.6|147896.6|148003|147913|148041.8|147920.1|147989.9|147886.2|552
1634231700000|2021-10-14 17:15:00|148002.5|147912.5|147998.5|147908.5|148023.6|147915.5|147990|147881.1|430
1634232000000|2021-10-14 17:20:00|147998.2|147908.2|148033.1|147943.1|148061.7|147971.7|147997.3|147907.3|484
1634232300000|2021-10-14 17:25:00|148032.7|147942.7|148056.3|147966.3|148107.6|148004|148028.8|147938.8|629
1634232600000|2021-10-14 17:30:00|148056.6|147966.6|148020.8|147930.8|148060.3|147967.5|148018.4|147928.4|528
1634232900000|2021-10-14 17:35:00|148020.5|147930.5|148025.1|147935.1|148059.9|147969.9|148012.1|147922.1|521
1634233200000|2021-10-14 17:40:00|148024.4|147934.4|148029.9|147939.9|148049.9|147959.9|148017.5|147927.5|431
1634233500000|2021-10-14 17:45:00|148029.8|147939.8|147965|147875|148048.8|147958.8|147963.1|147851.6|704
1634233800000|2021-10-14 17:50:00|147965.2|147875.2|147962|147872|148034.9|147928.2|147954.6|147852.9|657
1634234100000|2021-10-14 17:55:00|147961.9|147871.9|147943.9|147853.9|147966.2|147876.2|147939.7|147849.7|527
1634234400000|2021-10-14 18:00:00|147943.8|147853.8|147982.9|147852.9|147987|147882.4|147872.5|147782.5|535
1634234700000|2021-10-14 18:05:00|147984.4|147854.4|147996.8|147906.8|148040.2|147925.5|147982.9|147852.9|474
1634235000000|2021-10-14 18:10:00|147998.4|147908.4|147947.3|147857.3|148003.5|147913.5|147938.3|147848.3|481
1634235300000|2021-10-14 18:15:00|147947.7|147857.7|147924|147794|147950|147860|147903.3|147784.3|464
1634235600000|2021-10-14 18:20:00|147924.3|147794.3|147935.6|147845.6|147987.2|147867.5|147890.2|147779|681
1634235900000|2021-10-14 18:25:00|147935.8|147845.8|147939.2|147849.2|147962.8|147856.8|147927.5|147815.4|345
1634236200000|2021-10-14 18:30:00|147939.1|147849.1|147947|147857|147954.1|147864.1|147937|147847|356
1634236500000|2021-10-14 18:35:00|147946.6|147856.6|147951.9|147821.9|147955.7|147865.7|147921.2|147819.5|288
1634236800000|2021-10-14 18:40:00|147953.4|147823.4|147925.8|147795.8|147972.8|147869.5|147888.1|147785.1|448
1634237100000|2021-10-14 18:45:00|147925.6|147795.6|147934.8|147804.8|147989.8|147859.8|147912|147789.5|515
1634237400000|2021-10-14 18:50:00|147937.5|147807.5|147809|147719|147939.2|147829.3|147805.4|147696.3|610
1634237700000|2021-10-14 18:55:00|147809.1|147719.1|147751.4|147661.4|147809.1|147719.1|147704.4|147592.4|655
1634238000000|2021-10-14 19:00:00|147745.5|147655.5|147784.6|147654.6|147784.6|147669.8|147733.9|147625.3|403
1634238300000|2021-10-14 19:05:00|147784.4|147654.4|147816.5|147686.5|147816.5|147686.5|147753.9|147645.9|253
1634238600000|2021-10-14 19:10:00|147818.3|147688.3|147790.4|147700.4|147819.5|147701|147778.2|147668.8|366
1634238900000|2021-10-14 19:15:00|147789.1|147699.1|147791.3|147701.3|147813.2|147707.9|147779.3|147678.9|197
1634239200000|2021-10-14 19:20:00|147788.8|147698.8|147786|147656|147803.1|147704.8|147750.4|147629.5|338
1634239500000|2021-10-14 19:25:00|147786.3|147656.3|147801.2|147671.2|147802.2|147691.5|147764|147654.1|351
1634239800000|2021-10-14 19:30:00|147800.7|147670.7|147783.1|147693.1|147820|147718.2|147776.4|147666.7|378
1634240100000|2021-10-14 19:35:00|147782.7|147692.7|147760.7|147670.7|147805.8|147696.4|147753.5|147663.5|399
1634240400000|2021-10-14 19:40:00|147759.8|147669.8|147699.7|147569.7|147764|147674|147680.2|147567|538
1634240700000|2021-10-14 19:45:00|147675.4|147585.4|147649.7|147559.7|147698.4|147601.8|147620.6|147503.6|542
1634241000000|2021-10-14 19:50:00|147651.2|147561.2|147665.6|147535.6|147725.3|147615.9|147619.9|147504.7|597
1634241300000|2021-10-14 19:55:00|147665|147535|147790.9|147700.9|147821.9|147718.2|147642.2|147532.4|668
1634241600000|2021-10-14 20:00:00|147789.5|147699.5|147795|147705|147818.4|147709.3|147778.2|147672.8|424
1634241900000|2021-10-14 20:05:00|147787.4|147697.4|147812.2|147682.2|147820.2|147710.6|147783.9|147673.3|311
1634242200000|2021-10-14 20:10:00|147812|147682|147826.1|147696.1|147830.7|147714.5|147779|147674.3|307
1634242500000|2021-10-14 20:15:00|147822.6|147692.6|147800.7|147670.7|147827.7|147714.3|147780.1|147666.4|256
1634242800000|2021-10-14 20:20:00|147800.8|147670.8|147730.8|147600.8|147810.9|147693.5|147717.3|147587.3|434
1634243100000|2021-10-14 20:25:00|147731.1|147601.1|147740.5|147610.5|147745.9|147615.9|147728.2|147598.2|145
1634243400000|2021-10-14 20:30:00|147741|147611|147725.6|147595.6|147744.9|147614.9|147712.3|147582.3|203
1634243700000|2021-10-14 20:35:00|147725|147595|147722.3|147592.3|147739.8|147609.8|147701|147571|202
1634244000000|2021-10-14 20:40:00|147725.6|147595.6|147712.5|147582.5|147731.7|147601.7|147702.4|147572.4|212
1634244300000|2021-10-14 20:45:00|147712.4|147582.4|147739.2|147609.2|147762|147610.6|147707.4|147554|190
1634244600000|2021-10-14 20:50:00|147731.4|147601.4|147762.5|147632.5|147774.5|147644.5|147720.8|147590.8|216
1634244900000|2021-10-14 20:55:00|147770.2|147640.2|148056.7|147756.7|148129.5|147829.5|147758.3|147588|797
1634245200000|2021-10-14 21:00:00|148047.6|147747.6|148015.1|147715.1|148105.8|147805.8|147997|147697|59
1634245500000|2021-10-14 21:05:00|148063.7|147763.7|148036.2|147736.2|148117.8|147817.8|147975|147675|90
1634245800000|2021-10-14 21:10:00|148009.4|147709.4|148064.2|147764.2|148083.8|147783.8|147990.2|147690.2|135
1634246100000|2021-10-14 21:15:00|148031.8|147731.8|147999.2|147699.2|148064.6|147764.6|147969.4|147669.4|111
1634246400000|2021-10-14 21:20:00|148001.9|147701.9|148014.4|147714.4|148060.5|147760.5|147975|147675|67
1634246700000|2021-10-14 21:25:00|148030.8|147730.8|148045.1|147745.1|148061|147761|147983.5|147683.5|114
1634247000000|2021-10-14 21:30:00|148045.5|147745.5|148023.1|147723.1|148058.5|147758.5|147985|147685|146
1634247300000|2021-10-14 21:35:00|148023.6|147723.6|148049.8|147749.8|148079.5|147779.5|147995.7|147695.7|138
1634247600000|2021-10-14 21:40:00|148069.7|147769.7|148062.5|147762.5|148069.7|147769.7|147984|147684|83
1634247900000|2021-10-14 21:45:00|148021.3|147721.3|148019.8|147719.8|148048|147748|147975|147675|140
1634248200000|2021-10-14 21:50:00|148005.1|147705.1|148029.3|147729.3|148047.3|147747.3|147992.5|147692.5|114
1634248500000|2021-10-14 21:55:00|148045.1|147745.1|148000|147700|148057.4|147757.4|147940|147640|111
1634248800000|2021-10-14 22:00:00|148008.6|147708.6|148009|147709|148109.3|147809.3|147952.5|147652.5|322
1634249100000|2021-10-14 22:05:00|148001.5|147701.5|147962.5|147662.5|148043.4|147743.4|147936|147636|330
1634249400000|2021-10-14 22:10:00|147985.3|147685.3|147956.6|147656.6|148004|147704|147934.5|147634.5|304
1634249700000|2021-10-14 22:15:00|147954|147654|147975.1|147675.1|148017.1|147717.1|147933.5|147633.5|273
1634250000000|2021-10-14 22:20:00|147973.7|147673.7|147960.8|147660.8|147987.1|147687.1|147930.5|147630.5|270
1634250300000|2021-10-14 22:25:00|147958.1|147658.1|147940.7|147640.7|147969.6|147669.6|147929.5|147629.5|276
1634250600000|2021-10-14 22:30:00|147959.3|147659.3|147938|147638|148014.1|147714.1|147926.8|147626.8|259
1634250900000|2021-10-14 22:35:00|147936.6|147636.6|147943.2|147643.2|148016.3|147716.3|147929.2|147629.2|266
1634251200000|2021-10-14 22:40:00|147947.7|147647.7|147946.4|147646.4|148147.2|147847.2|147925.5|147625.5|251
1634251500000|2021-10-14 22:45:00|147950.4|147650.4|147946.7|147646.7|148010.9|147710.9|147932.9|147632.9|233
1634251800000|2021-10-14 22:50:00|147942.3|147642.3|148034.2|147734.2|148180.9|147880.9|147942.3|147642.3|342
1634252100000|2021-10-14 22:55:00|148043.8|147743.8|147959.3|147659.3|148083.7|147783.7|147930.5|147630.5|252
1634252400000|2021-10-14 23:00:00|147955.7|147655.7|148086.5|147812.6|148167.1|147867.1|147935|147635|452
1634252700000|2021-10-14 23:05:00|148122.1|147822.1|148029.4|147791|148122.1|147852.5|147980.7|147710|305
1634253000000|2021-10-14 23:10:00|148003.2|147774.6|147996.8|147743.7|148117.4|147844|147951.8|147653.1|296
1634253300000|2021-10-14 23:15:00|148065.2|147765.2|148035.4|147772.7|148122.4|147822.4|147985.1|147723|319
1634253600000|2021-10-14 23:20:00|148043.7|147775.2|147969.1|147675.6|148102.1|147802.1|147931.3|147655.1|365
1634253900000|2021-10-14 23:25:00|147960.1|147682.4|147950.5|147703.8|148055.2|147755.2|147930.3|147664.1|329
1634254200000|2021-10-14 23:30:00|147951|147705.5|147927|147716.6|147999.8|147738.7|147926|147656.2|246
1634254500000|2021-10-14 23:35:00|147933.9|147712.7|147981.5|147681.5|148001.2|147732.1|147918.8|147641.1|286
1634254800000|2021-10-14 23:40:00|147971.5|147671.9|147991.3|147731.2|148044.7|147779.7|147907.5|147638.9|285
1634255100000|2021-10-14 23:45:00|147950.2|147732.4|147921.1|147685|148033|147776.5|147906.5|147665.6|271
1634255400000|2021-10-14 23:50:00|148040.4|147740.4|147959.9|147677.7|148049.2|147749.2|147911|147653.3|284
1634255700000|2021-10-14 23:55:00|147961.9|147679.7|147895.3|147599.6|147986.2|147726.4|147850.3|147593.4|365
1634256000000|2021-10-15 00:00:00|147895.6|147595.6|147896.8|147596.8|148050.8|147770|147737.3|147520.9|789
1634256300000|2021-10-15 00:05:00|147895.4|147595.4|148146.9|147846.9|148164.5|147885.6|147869.4|147569.4|827
1634256600000|2021-10-15 00:10:00|148143.4|147843.4|148096.4|147796.4|148183.3|147887.1|147941|147677.5|706
1634256900000|2021-10-15 00:15:00|148100.1|147800.1|148079.3|147779.3|148122.5|147822.5|147909.1|147678.4|741
1634257200000|2021-10-15 00:20:00|148077.9|147777.9|148089.5|147789.5|148118.5|147828.9|147985|147717.8|869
1634257500000|2021-10-15 00:25:00|148089.7|147789.7|148094.5|147812.8|148155.6|147855.6|147974.6|147711.9|800
1634257800000|2021-10-15 00:30:00|148097.8|147815.6|148085.8|147826.2|148130.9|147859.4|147870.5|147681.1|737
1634258100000|2021-10-15 00:35:00|148088.9|147828.1|148002.8|147718.5|148131|147849.5|147872.8|147663.5|549
1634258400000|2021-10-15 00:40:00|148003.4|147721.5|148083.3|147783.3|148146.7|147846.7|147943.1|147677.6|853
1634258700000|2021-10-15 00:45:00|148084|147784|148120.9|147840.5|148146.8|147870.3|147905.8|147619.7|869
1634259000000|2021-10-15 00:50:00|148117.5|147842.8|148042.2|147742.2|148176.2|147876.2|147955|147702.3|697
1634259300000|2021-10-15 00:55:00|148026.5|147730.8|148076.2|147776.2|148159.6|147859.6|148015.4|147721.7|756
1634259600000|2021-10-15 01:00:00|148071.1|147771.1|148086.3|147786.3|148145.4|147845.4|148015.5|147742.8|733
1634259900000|2021-10-15 01:05:00|148079.1|147779.1|148025.1|147725.1|148128.7|147883.8|147821.2|147609|811
1634260200000|2021-10-15 01:10:00|148029.1|147729.1|148122.5|147861.1|148187.4|147904.9|148006.3|147706.3|780
1634260500000|2021-10-15 01:15:00|148123.4|147868.8|148051.8|147751.8|148236.6|147936.6|147955.6|147675.8|739
1634260800000|2021-10-15 01:20:00|148047.8|147747.8|147982.1|147724|148113.7|147813.7|147977.4|147684|922
1634261100000|2021-10-15 01:25:00|148030|147730|148008.3|147735.4|148130.3|147830.3|147909.2|147704.6|898
1634261400000|2021-10-15 01:30:00|148005.3|147723.1|147991.4|147771.9|148045.5|147837.4|147860.5|147649.2|905
1634261700000|2021-10-15 01:35:00|147989.7|147778|147949|147819|148042.1|147833.3|147854.1|147641.7|837
1634262000000|2021-10-15 01:40:00|147948.3|147818.3|147978.2|147766|148039.4|147827.2|147845.6|147629.5|903
1634262300000|2021-10-15 01:45:00|147967.8|147758.5|147987.3|147760.5|148052.5|147827.4|147898.4|147667.2|769
1634262600000|2021-10-15 01:50:00|147988.6|147747.6|147951.4|147734|148014.2|147813.9|147875.3|147686.3|651
1634262900000|2021-10-15 01:55:00|147959.3|147737.9|147986.1|147737.9|148030.7|147823.7|147851.9|147661.5|704
1634263200000|2021-10-15 02:00:00|147986.5|147736|147972.7|147763.3|148039.3|147826.7|147888.6|147675.4|880
1634263500000|2021-10-15 02:05:00|147971.7|147768.9|148034.9|147786.2|148101|147846.6|147876.5|147691.8|745
1634263800000|2021-10-15 02:10:00|148017.7|147794.1|148042.3|147742.3|148103.5|147806.2|147865.9|147654.4|889
1634264100000|2021-10-15 02:15:00|148042.6|147742.6|147999.8|147709.1|148071.4|147839.3|147969.3|147697.8|902
1634264400000|2021-10-15 02:20:00|148011.9|147711.9|148038.7|147738.7|148079|147779|147993.9|147705.7|880
1634264700000|2021-10-15 02:25:00|148033.1|147733.1|148017.9|147717.9|148085.7|147785.7|147992.1|147694.9|723
1634265000000|2021-10-15 02:30:00|148018.7|147718.7|148001|147756|148072.4|147772.4|147922.4|147622.4|937
1634265300000|2021-10-15 02:35:00|148000|147754.9|147995.4|147695.4|148032.3|147775.6|147922.3|147622.3|925
1634265600000|2021-10-15 02:40:00|147996.4|147696.4|147980.9|147721.7|148013.1|147764.6|147913.3|147625.4|932
1634265900000|2021-10-15 02:45:00|147988.3|147732|147966.2|147669.5|148011.6|147817|147867.4|147616.4|1081
1634266200000|2021-10-15 02:50:00|147957|147684.6|147936.6|147636.6|147991.5|147745.5|147912.2|147612.2|1036
1634266500000|2021-10-15 02:55:00|147937.1|147637.1|147955.5|147655.5|147992|147730|147915.5|147615.5|1031
1634266800000|2021-10-15 03:00:00|147948.8|147648.8|147974.9|147702.9|148001|147745.9|147910.6|147610.6|1090
1634267100000|2021-10-15 03:05:00|147969.6|147702.6|147865|147735|148004|147804.3|147851.3|147665.8|891
1634267400000|2021-10-15 03:10:00|147865.2|147735.2|147840.8|147710.8|147875|147745|147837.8|147707.8|395
1634267700000|2021-10-15 03:15:00|147840.3|147710.3|147843.5|147713.5|147888.4|147758.4|147833.2|147703.2|504
1634268000000|2021-10-15 03:20:00|147846.1|147716.1|147924.9|147794.9|147994.3|147815.4|147837.6|147698.5|586
1634268300000|2021-10-15 03:25:00|147921.2|147791.2|147919.8|147789.8|148046.4|147820.4|147885.6|147726.1|669
1634268600000|2021-10-15 03:30:00|147925.8|147795.8|147933.2|147803.2|148011.2|147832.4|147903.6|147729.6|481
1634268900000|2021-10-15 03:35:00|147935.6|147805.6|147922.9|147792.9|147988.5|147821.9|147892.3|147737|513
1634269200000|2021-10-15 03:40:00|147924.1|147794.1|147931.2|147723.8|148022.8|147815.6|147804.5|147620.2|746
1634269500000|2021-10-15 03:45:00|147930.6|147721.4|147970.6|147756.9|148012.8|147801.4|147836.5|147618.3|846
1634269800000|2021-10-15 03:50:00|147919.9|147789.9|147930.5|147728.4|147998.5|147802.1|147795.3|147618.4|703
1634270100000|2021-10-15 03:55:00|147891.3|147761.3|147834.6|147624.8|147949.6|147789.1|147753.7|147569.8|777
1634270400000|2021-10-15 04:00:00|147834.7|147624|147801.7|147577.4|147885.4|147685.7|147721.9|147528.2|877
1634270700000|2021-10-15 04:05:00|147802.7|147578.4|147759.1|147629.1|147862.2|147654.5|147711.2|147546.3|938
1634271000000|2021-10-15 04:10:00|147761.9|147631.9|147744.5|147614.5|147852.2|147646.4|147739.4|147563.9|497
1634271300000|2021-10-15 04:15:00|147744.9|147614.9|147745.2|147615.2|147787.8|147626.3|147741.1|147587.8|158
1634271600000|2021-10-15 04:20:00|147745|147615|147717.4|147587.4|147808.8|147625.2|147709|147578.1|437
1634271900000|2021-10-15 04:25:00|147714.6|147584.6|147741|147611|147772.6|147628.6|147710.1|147567.5|470
1634272200000|2021-10-15 04:30:00|147739.2|147609.2|147735.9|147605.9|147765.8|147615.1|147707|147554.3|766
1634272500000|2021-10-15 04:35:00|147737.9|147607.9|147723.3|147593.3|147743.5|147613.5|147711.1|147581.1|618
1634272800000|2021-10-15 04:40:00|147725.2|147595.2|147722.2|147592.2|147752.1|147622.1|147711.9|147581.9|721
1634273100000|2021-10-15 04:45:00|147723.3|147593.3|147715.6|147585.6|147768.5|147614.2|147704|147566.5|467
1634273400000|2021-10-15 04:50:00|147721.4|147591.4|147710.6|147580.6|147780.7|147601.8|147707|147549.3|508
1634273700000|2021-10-15 04:55:00|147704.4|147574.4|147711|147581|147762.1|147601|147696.6|147559.4|401
1634274000000|2021-10-15 05:00:00|147716.3|147586.3|147688.7|147558.7|147720.2|147590.2|147688.7|147558.7|587
1634274300000|2021-10-15 05:05:00|147690.3|147560.3|147691.6|147561.6|147769|147588.8|147684.1|147469|452
1634274600000|2021-10-15 05:10:00|147692.8|147562.8|147688.5|147558.5|147731.5|147571|147679.5|147517.2|442
1634274900000|2021-10-15 05:15:00|147688.9|147558.9|147696.4|147566.4|147723.2|147593.2|147688.7|147558.7|469
1634275200000|2021-10-15 05:20:00|147697.7|147567.7|147704.9|147574.9|147716.9|147586.9|147633.8|147503.8|566
1634275500000|2021-10-15 05:25:00|147705.6|147575.6|147650.5|147520.5|147711.7|147581.7|147646.1|147516.1|628
1634275800000|2021-10-15 05:30:00|147664.3|147534.3|147652.9|147522.9|147664.3|147534.3|147642.3|147512.3|613
1634276100000|2021-10-15 05:35:00|147653|147523|147661.5|147531.5|147670|147540|147640.1|147510.1|697
1634276400000|2021-10-15 05:40:00|147660.3|147530.3|147652.4|147522.4|147690.1|147560.1|147649.7|147519.7|716
1634276700000|2021-10-15 05:45:00|147652.6|147522.6|147685.6|147555.6|147696.8|147566.8|147652.1|147522.1|642
1634277000000|2021-10-15 05:50:00|147686|147556|147690.8|147560.8|147705.6|147575.6|147661.6|147531.6|587
1634277300000|2021-10-15 05:55:00|147689.7|147559.7|147685.6|147555.6|147689.7|147559.7|147646.5|147538.3|457
1634277600000|2021-10-15 06:00:00|147684.4|147554.4|147669.6|147539.6|147692.6|147582.3|147642.4|147512.4|632
1634277900000|2021-10-15 06:05:00|147671.7|147541.7|147769.6|147639.6|147814.7|147689.6|147665.5|147535.5|601
1634278200000|2021-10-15 06:10:00|147769.5|147639.5|147683.6|147553.6|147814.5|147695.7|147677.9|147547.9|613
1634278500000|2021-10-15 06:15:00|147683.2|147553.2|147750.2|147620.2|147750.2|147657.7|147672.8|147543.3|542
1634278800000|2021-10-15 06:20:00|147749.6|147619.6|147817.2|147727.2|147844.6|147728.4|147705.4|147592.8|634
1634279100000|2021-10-15 06:25:00|147816.5|147726.5|147767.6|147637.6|147830.3|147735|147747.2|147637.1|533
1634279400000|2021-10-15 06:30:00|147768|147638|147872.3|147782.3|147932.4|147813|147746.5|147638|685
1634279700000|2021-10-15 06:35:00|147872.7|147782.7|147850|147760|147896.8|147806.8|147812.9|147722.9|639
1634280000000|2021-10-15 06:40:00|147852.2|147762.2|147811.3|147721.3|147854.4|147764.4|147779.2|147661.6|471
1634280300000|2021-10-15 06:45:00|147811.8|147721.8|147765.8|147675.8|147914.5|147824.5|147765.8|147675.8|577
1634280600000|2021-10-15 06:50:00|147762.4|147672.4|147496.3|147406.3|147771.9|147681.9|147488|147398|703
1634280900000|2021-10-15 06:55:00|147496|147406|147575.3|147445.3|147575.3|147469.8|147369.1|147274.6|851
1634281200000|2021-10-15 07:00:00|147578.8|147448.8|147541.9|147451.9|147619|147505.9|147413|147306.9|810
1634281500000|2021-10-15 07:05:00|147540.1|147450.1|147397.1|147307.1|147583.9|147493.9|147387.4|147292.8|871
1634281800000|2021-10-15 07:10:00|147391.1|147301.1|147130.6|147040.6|147428.6|147338.6|147130.6|147040.6|781
1634282100000|2021-10-15 07:15:00|147132.9|147042.9|147033.6|146943.6|147240.3|147131.8|147013.4|146923.4|783
1634282400000|2021-10-15 07:20:00|147034.2|146944.2|147075.7|146985.7|147142.9|147052.9|146983.3|146893.3|798
1634282700000|2021-10-15 07:25:00|147074.8|146984.8|147024.7|146934.7|147097.3|147007.3|146978|146888|717
1634283000000|2021-10-15 07:30:00|147024.5|146934.5|147012.5|146922.5|147114.7|147024.7|146955.8|146865.8|710
1634283300000|2021-10-15 07:35:00|147011.5|146921.5|147051.1|146961.1|147051.2|146961.2|146927.5|146837.5|799
1634283600000|2021-10-15 07:40:00|147049.6|146959.6|147186|147096|147197.6|147107.6|147037.8|146947.8|647
1634283900000|2021-10-15 07:45:00|147186.8|147096.8|147170.3|147080.3|147312.8|147222.8|147166.4|147076.4|742
1634284200000|2021-10-15 07:50:00|147169|147079|147189.9|147099.9|147220.8|147130.8|147130.3|147040.3|769
1634284500000|2021-10-15 07:55:00|147190.1|147100.1|147083|146993|147256.3|147166.3|147082.1|146992.1|726
1634284800000|2021-10-15 08:00:00|147083.6|146993.6|146901.8|146811.8|147131.9|147041.9|146881.5|146791.5|751
1634285100000|2021-10-15 08:05:00|146899.9|146809.9|146928.9|146838.9|146939.9|146849.9|146801|146711|792
1634285400000|2021-10-15 08:10:00|146927.8|146837.8|146793.8|146703.8|146958.6|146868.6|146755.3|146665.3|784
1634285700000|2021-10-15 08:15:00|146794.9|146704.9|146749.4|146659.4|146835.3|146745.3|146734.6|146644.6|786
1634286000000|2021-10-15 08:20:00|146752.2|146662.2|146873.1|146783.1|146963|146873|146747.4|146657.4|794
1634286300000|2021-10-15 08:25:00|146873.2|146783.2|146901.6|146811.6|146915.1|146825.1|146869.5|146779.5|773
1634286600000|2021-10-15 08:30:00|146897.9|146807.9|146928|146838|146932.8|146842.8|146788.1|146698.1|775
1634286900000|2021-10-15 08:35:00|146915|146825|146981.4|146891.4|147113.4|147023.4|146914.4|146824.4|856
1634287200000|2021-10-15 08:40:00|146979.6|146889.6|146886.4|146796.4|146985.6|146895.6|146869.3|146779.3|859
1634287500000|2021-10-15 08:45:00|146888|146798|146902.8|146812.8|146910.7|146820.7|146865.9|146775.9|711
1634287800000|2021-10-15 08:50:00|146902.3|146812.3|146898.2|146808.2|146954.9|146864.9|146859.8|146769.8|769
1634288100000|2021-10-15 08:55:00|146894.2|146804.2|146876.5|146786.5|146914.4|146824.4|146823.7|146733.7|845
1634288400000|2021-10-15 09:00:00|146875.1|146785.1|146920.1|146830.1|146922.2|146832.2|146787.3|146697.3|748
1634288700000|2021-10-15 09:05:00|146920.2|146830.2|146960.3|146870.3|146974.4|146884.4|146880.6|146790.6|635
1634289000000|2021-10-15 09:10:00|146960.7|146870.7|147040.5|146950.5|147040.5|146950.5|146888.3|146798.3|657
1634289300000|2021-10-15 09:15:00|147039.9|146949.9|147027.3|146937.3|147047.1|146957.1|146999|146909|699
1634289600000|2021-10-15 09:20:00|147032.2|146942.2|147029.5|146939.5|147038.9|146948.9|146930.1|146840.1|737
1634289900000|2021-10-15 09:25:00|147029|146939|147007.8|146917.8|147120.6|147030.6|147007|146917|679
1634290200000|2021-10-15 09:30:00|147008.8|146918.8|147083.6|146993.6|147089.1|146999.1|147007.8|146917.8|698
1634290500000|2021-10-15 09:35:00|147086.8|146996.8|147212.6|147122.6|147228.8|147138.8|147084.8|146994.8|731
1634290800000|2021-10-15 09:40:00|147215|147125|147394.6|147304.6|147407.5|147317.5|147206.2|147116.2|786
1634291100000|2021-10-15 09:45:00|147394|147304|147335.8|147245.8|147516.1|147426.1|147315.2|147225.2|755
1634291400000|2021-10-15 09:50:00|147333.2|147243.2|147241.3|147151.3|147339.7|147249.7|147227.1|147137.1|688
1634291700000|2021-10-15 09:55:00|147241.7|147151.7|147194.9|147104.9|147252.5|147162.5|147191.4|147101.4|638
1634292000000|2021-10-15 10:00:00|147194.4|147104.4|147121|147031|147216.2|147126.2|147111.2|147021.2|742
1634292300000|2021-10-15 10:05:00|147121.1|147031.1|147156.4|147066.4|147157.6|147067.6|147102.6|147012.6|769
1634292600000|2021-10-15 10:10:00|147156.6|147066.6|147040.3|146950.3|147173.8|147083.8|147014.7|146924.7|734
1634292900000|2021-10-15 10:15:00|147041.9|146951.9|147042.9|146952.9|147092.9|147002.9|146928.1|146821.8|731
1634293200000|2021-10-15 10:20:00|147043.3|146953.3|147060.3|146970.3|147115.2|147025.2|146974.1|146884.1|677
1634293500000|2021-10-15 10:25:00|147061.1|146971.1|147007.9|146917.9|147077.3|146987.3|147005.6|146915.6|648
1634293800000|2021-10-15 10:30:00|147007|146917|147030.2|146940.2|147091.2|147001.2|146986.2|146896.2|679
1634294100000|2021-10-15 10:35:00|147030.9|146940.9|147023.2|146933.2|147042.7|146952.7|146975.5|146885.5|684
1634294400000|2021-10-15 10:40:00|147023.5|146933.5|146928.7|146798.7|147038.3|146948.3|146878.4|146757.1|628
1634294700000|2021-10-15 10:45:00|146928.3|146798.3|146951.5|146861.5|147013|146923|146848.2|146758.2|549
1634295000000|2021-10-15 10:50:00|146952.6|146862.6|146970.4|146880.4|147008.9|146918.9|146915.2|146825.2|623
1634295300000|2021-10-15 10:55:00|146972|146882|146935.1|146845.1|147000.8|146910.8|146915.5|146825.5|709
1634295600000|2021-10-15 11:00:00|146933.3|146843.3|146968.3|146878.3|147019.4|146929.4|146928.4|146838.4|717
1634295900000|2021-10-15 11:05:00|146970.2|146880.2|146996.8|146906.8|147005.2|146915.2|146859|146769|705
1634296200000|2021-10-15 11:10:00|146997|146907|146992.4|146902.4|147008.3|146918.3|146969.8|146879.8|608
1634296500000|2021-10-15 11:15:00|146992|146902|146965.2|146875.2|147007.8|146917.8|146947.1|146857.1|642
1634296800000|2021-10-15 11:20:00|146964.7|146874.7|146956.1|146866.1|147013.5|146923.5|146931.9|146841.9|751
1634297100000|2021-10-15 11:25:00|146958.6|146868.6|147007.7|146917.7|147017.9|146927.9|146955.3|146865.3|592
1634297400000|2021-10-15 11:30:00|147007.9|146917.9|146964|146874|147008.3|146918.3|146954.7|146864.7|620
1634297700000|2021-10-15 11:35:00|146963.3|146873.3|146981.6|146891.6|146988.8|146898.8|146961.2|146871.2|517
1634298000000|2021-10-15 11:40:00|146981.5|146891.5|147075.6|146985.6|147079.8|146989.8|146980.2|146890.2|623
1634298300000|2021-10-15 11:45:00|147072|146982|146998|146908|147076.3|146986.3|146989.7|146899.7|742
1634298600000|2021-10-15 11:50:00|146997.8|146907.8|146923.2|146833.2|147001.4|146911.4|146879.3|146789.3|664
1634298900000|2021-10-15 11:55:00|146924.2|146834.2|146927.7|146837.7|146945.8|146855.8|146917.2|146827.2|662
1634299200000|2021-10-15 12:00:00|146927.6|146837.6|146924.3|146834.3|146966.9|146876.9|146876.9|146786.9|741
1634299500000|2021-10-15 12:05:00|146924.4|146834.4|146978.2|146888.2|147022.6|146932.6|146880.5|146790.5|797
1634299800000|2021-10-15 12:10:00|146978.8|146888.8|147020.2|146930.2|147020.2|146930.2|146957.1|146867.1|704
1634300100000|2021-10-15 12:15:00|147017.5|146927.5|147307|147217|147344.1|147254.1|146985.2|146895.2|751
1634300400000|2021-10-15 12:20:00|147306.9|147216.9|147388.1|147298.1|147408.4|147318.4|147255.1|147165.1|803
1634300700000|2021-10-15 12:25:00|147387|147297|147378.1|147248.1|147428.8|147319.9|147277.3|147187.3|691
1634301000000|2021-10-15 12:30:00|147384.5|147254.5|147194.3|147104.3|147453.1|147324.7|147193.9|147100|924
1634301300000|2021-10-15 12:35:00|147195.6|147105.6|147102.6|147012.6|147227.6|147125.4|147048.6|146958.6|949
1634301600000|2021-10-15 12:40:00|147102.3|147012.3|147091.9|147001.9|147138.4|147048.4|147068.8|146978.8|872
1634301900000|2021-10-15 12:45:00|147092.6|147002.6|147178.2|147088.2|147191.3|147101.3|147041.6|146951.6|829
1634302200000|2021-10-15 12:50:00|147178|147088|147308.6|147218.6|147315.5|147225.5|147176.5|147086.5|828
1634302500000|2021-10-15 12:55:00|147312.7|147222.7|147390.1|147300.1|147403.3|147313.3|147283.4|147193.4|826
1634302800000|2021-10-15 13:00:00|147389.4|147299.4|147182.3|147092.3|147391|147301|147180.7|147090.7|938
1634303100000|2021-10-15 13:05:00|147183.2|147093.2|147185.7|147095.7|147231.3|147141.3|147145.1|147055.1|780
1634303400000|2021-10-15 13:10:00|147182.8|147092.8|147243.9|147153.9|147281.6|147191.6|147160.9|147054.5|855
1634303700000|2021-10-15 13:15:00|147243.3|147153.3|147158.1|147068.1|147288.5|147198.5|147043.9|146953.9|891
1634304000000|2021-10-15 13:20:00|147161.3|147071.3|147124.5|147034.5|147175|147085|147048.9|146958.9|861
1634304300000|2021-10-15 13:25:00|147119.7|147029.7|147045.9|146955.9|147158.4|147068.4|146981.9|146891.9|824
1634304600000|2021-10-15 13:30:00|147047.1|146957.1|147049.6|146959.6|147121.1|147021.3|146983.7|146893.7|947
1634304900000|2021-10-15 13:35:00|147049.9|146959.9|146961.7|146871.7|147049.9|146959.9|146898.1|146808.1|936
1634305200000|2021-10-15 13:40:00|146960.4|146870.4|146885.7|146795.7|147008.3|146918.3|146870.6|146780.6|871
1634305500000|2021-10-15 13:45:00|146883.8|146793.8|146931|146841|146948.9|146858.9|146785.9|146695.9|898
1634305800000|2021-10-15 13:50:00|146931.1|146841.1|146880.4|146790.4|146946|146856|146867.8|146777.8|753
1634306100000|2021-10-15 13:55:00|146877.9|146787.9|146945.3|146855.3|146978.5|146888.5|146852.4|146762.4|691
1634306400000|2021-10-15 14:00:00|146949.3|146859.3|146819.1|146729.1|146949.6|146859.6|146784.4|146694.4|920
1634306700000|2021-10-15 14:05:00|146815.2|146725.2|146731.3|146641.3|146887.9|146797.9|146705.8|146615.8|877
1634307000000|2021-10-15 14:10:00|146736.3|146646.3|146738.5|146648.5|146788.7|146688.1|146685.7|146595.7|878
1634307300000|2021-10-15 14:15:00|146738.9|146648.9|146609.9|146519.9|146829.2|146739.2|146599.1|146509.1|920
1634307600000|2021-10-15 14:20:00|146612.4|146522.4|146485.7|146395.7|146654.7|146564.7|146459.2|146369.2|894
1634307900000|2021-10-15 14:25:00|146485.4|146395.4|146622.3|146532.3|146695.4|146605.4|146457.6|146367.6|963
1634308200000|2021-10-15 14:30:00|146626.9|146536.9|146487.3|146397.3|146661.7|146553.9|146472.6|146382.6|913
1634308500000|2021-10-15 14:35:00|146481.5|146391.5|146435.1|146345.1|146540.3|146450.3|146292|146202|1017
1634308800000|2021-10-15 14:40:00|146437.4|146347.4|146288.5|146198.5|146444.9|146347.4|146244.8|146154.8|853
1634309100000|2021-10-15 14:45:00|146280.8|146190.8|146219.7|146129.7|146289.8|146199.8|146186|146096|893
1634309400000|2021-10-15 14:50:00|146220|146130|146359|146269|146363|146273|146175.1|146085.1|872
1634309700000|2021-10-15 14:55:00|146361.3|146271.3|146276.3|146186.3|146373.9|146283.9|146230.1|146140.1|987
1634310000000|2021-10-15 15:00:00|146277.8|146187.8|146288.2|146198.2|146323.5|146233.5|146209.7|146119.7|928
1634310300000|2021-10-15 15:05:00|146288.3|146198.3|146250.2|146160.2|146354.2|146264.2|146228.2|146138.2|912
1634310600000|2021-10-15 15:10:00|146249.4|146159.4|146406.8|146316.8|146406.8|146316.8|146205.3|146115.3|909
1634310900000|2021-10-15 15:15:00|146405.8|146315.8|146395.2|146305.2|146483.7|146393.7|146374.1|146284.1|929
1634311200000|2021-10-15 15:20:00|146396.5|146306.5|146325.9|146235.9|146444.9|146354.9|146313.4|146207.8|810
1634311500000|2021-10-15 15:25:00|146328.7|146238.7|146261.7|146171.7|146358.5|146268.5|146251.7|146142.4|739
1634311800000|2021-10-15 15:30:00|146263.4|146173.4|146334.2|146244.2|146342|146252|146200.4|146106.3|852
1634312100000|2021-10-15 15:35:00|146333.7|146243.7|146301.9|146211.9|146338.4|146248.4|146255.6|146165.6|786
1634312400000|2021-10-15 15:40:00|146301.4|146211.4|146348.2|146258.2|146348.6|146258.6|146290.6|146200.6|729
1634312700000|2021-10-15 15:45:00|146347.4|146257.4|146402.3|146312.3|146417.9|146327.9|146307.9|146217.9|829
1634313000000|2021-10-15 15:50:00|146402.5|146312.5|146453|146363|146455.4|146365.4|146390.5|146300.5|613
1634313300000|2021-10-15 15:55:00|146452.2|146362.2|146525.4|146435.4|146528.5|146438.5|146443.5|146353.5|801
1634313600000|2021-10-15 16:00:00|146527.3|146437.3|146425.6|146335.6|146530.8|146440.8|146419.8|146329.8|639
1634313900000|2021-10-15 16:05:00|146427.8|146337.8|146392.1|146302.1|146441|146351|146328.1|146238.1|639
1634314200000|2021-10-15 16:10:00|146391.5|146301.5|146363.1|146273.1|146410.6|146320.6|146363.1|146273.1|485
1634314500000|2021-10-15 16:15:00|146367.7|146277.7|146404.4|146314.4|146412.1|146322.1|146366.8|146276.8|560
1634314800000|2021-10-15 16:20:00|146403|146313|146482|146392|146488.3|146398.3|146396.3|146306.3|826
1634315100000|2021-10-15 16:25:00|146480.1|146390.1|146441.6|146351.6|146513.9|146423.9|146439.9|146349.9|607
1634315400000|2021-10-15 16:30:00|146437.1|146347.1|146461.4|146371.4|146463.5|146373.5|146414.8|146324.8|545
1634315700000|2021-10-15 16:35:00|146468.8|146378.8|146422.5|146332.5|146530.4|146440.4|146417.9|146327.9|497
1634316000000|2021-10-15 16:40:00|146423.2|146333.2|146400.4|146310.4|146433.4|146343.4|146378.6|146288.6|531
1634316300000|2021-10-15 16:45:00|146400.3|146310.3|146357.3|146267.3|146401.4|146311.4|146319.5|146229.5|665
1634316600000|2021-10-15 16:50:00|146355.7|146265.7|146317.2|146227.2|146358|146268|146307.5|146217.5|636
1634316900000|2021-10-15 16:55:00|146316.9|146226.9|146338.8|146248.8|146357.8|146267.8|146272.5|146182.5|632
1634317200000|2021-10-15 17:00:00|146330.5|146240.5|146318.8|146228.8|146405.1|146315.1|146314.9|146224.9|667
1634317500000|2021-10-15 17:05:00|146331|146241|146326.1|146236.1|146331|146241|146295.4|146205.4|529
1634317800000|2021-10-15 17:10:00|146326.5|146236.5|146355|146265|146373.3|146283.3|146322.8|146232.8|568
1634318100000|2021-10-15 17:15:00|146354.6|146264.6|146351.3|146261.3|146369.8|146279.8|146346.9|146256.9|473
1634318400000|2021-10-15 17:20:00|146350.7|146260.7|146307.5|146217.5|146354.5|146264.5|146295.5|146205.5|392
1634318700000|2021-10-15 17:25:00|146307.8|146217.8|146298.5|146208.5|146312.1|146222.1|146279.5|146189.5|445
1634319000000|2021-10-15 17:30:00|146297.1|146207.1|146262.8|146172.8|146305|146215|146259.6|146169.6|381
1634319300000|2021-10-15 17:35:00|146263.3|146173.3|146259.9|146169.9|146310.3|146220.3|146253.6|146163.6|366
1634319600000|2021-10-15 17:40:00|146260.8|146170.8|146280.4|146190.4|146319|146229|146260.8|146170.8|404
1634319900000|2021-10-15 17:45:00|146280.8|146190.8|146263.2|146173.2|146302.9|146212.9|146258.2|146168.2|435
1634320200000|2021-10-15 17:50:00|146262.8|146172.8|146278.4|146188.4|146282.4|146192.4|146261.2|146171.2|307
1634320500000|2021-10-15 17:55:00|146278.5|146188.5|146368.7|146278.7|146369.5|146279.5|146270.6|146180.6|506
1634320800000|2021-10-15 18:00:00|146368|146278|146251.6|146161.6|146372.9|146282.9|146251.6|146161.6|563
1634321100000|2021-10-15 18:05:00|146260.9|146170.9|146226.4|146136.4|146273.2|146183.2|146205|146115|483
1634321400000|2021-10-15 18:10:00|146222|146132|146222.5|146132.5|146273.6|146183.6|146220.8|146130.8|440
1634321700000|2021-10-15 18:15:00|146222.6|146132.6|146174.5|146084.5|146246.6|146156.6|146160.6|146070.6|486
1634322000000|2021-10-15 18:20:00|146175.1|146085.1|146234|146144|146259.4|146156.3|146164.9|146074.9|411
1634322300000|2021-10-15 18:25:00|146233.4|146143.4|146200.7|146110.7|146238.5|146148.5|146197.8|146107.8|347
1634322600000|2021-10-15 18:30:00|146206.4|146116.4|146215.2|146125.2|146346.9|146256.9|146186|146096|573
1634322900000|2021-10-15 18:35:00|146214.2|146124.2|146243.7|146153.7|146308|146218|146214|146124|590
1634323200000|2021-10-15 18:40:00|146244.6|146154.6|146269|146139|146307.3|146217.3|146223.6|146131.8|461
1634323500000|2021-10-15 18:45:00|146268.1|146138.1|146280.5|146190.5|146358.8|146268.8|146268.1|146138.1|551
1634323800000|2021-10-15 18:50:00|146279.4|146189.4|146283|146153|146308.5|146217|146247.3|146139.4|589
1634324100000|2021-10-15 18:55:00|146281.6|146151.6|146358.6|146228.6|146381.8|146288|146221.9|146123.5|644
1634324400000|2021-10-15 19:00:00|146372.7|146242.7|146416.7|146286.7|146418.3|146288.3|146345.7|146215.7|526
1634324700000|2021-10-15 19:05:00|146417.6|146287.6|146476.9|146346.9|146477.5|146353.5|146414.5|146284.5|600
1634325000000|2021-10-15 19:10:00|146475|146345|146442.6|146312.6|146482|146352|146430.1|146300.1|480
1634325300000|2021-10-15 19:15:00|146441.8|146311.8|146440.2|146310.2|146464.9|146334.9|146423.2|146293.2|517
1634325600000|2021-10-15 19:20:00|146440.4|146310.4|146452.6|146322.6|146479.3|146349.3|146429.2|146299.2|479
1634325900000|2021-10-15 19:25:00|146451.8|146321.8|146419.8|146289.8|146499.3|146369.3|146411.9|146281.9|525
1634326200000|2021-10-15 19:30:00|146428.6|146298.6|146421.9|146291.9|146495.1|146365.1|146417.6|146287.6|546
1634326500000|2021-10-15 19:35:00|146419.1|146289.1|146426.6|146296.6|146440.6|146310.6|146417.6|146287.6|357
1634326800000|2021-10-15 19:40:00|146426.1|146296.1|146341.5|146211.5|146429.4|146299.4|146319.8|146189.8|434
1634327100000|2021-10-15 19:45:00|146342.6|146212.6|146392.2|146262.2|146396.3|146266.3|146340.1|146210.1|453
1634327400000|2021-10-15 19:50:00|146391.5|146261.5|146258.2|146128.2|146391.5|146261.5|146220.9|146090.9|569
1634327700000|2021-10-15 19:55:00|146258.8|146128.8|146213|146083|146262.7|146132.7|146192|146062|499
1634328000000|2021-10-15 20:00:00|146221.6|146091.6|146219.7|146089.7|146246|146116|146211.5|146081.5|357
1634328300000|2021-10-15 20:05:00|146219.5|146089.5|146168.3|146038.3|146227.2|146097.2|146147.9|146017.9|396
1634328600000|2021-10-15 20:10:00|146168.2|146038.2|146187.4|146057.4|146209.5|146079.5|146167.4|146037.4|392
1634328900000|2021-10-15 20:15:00|146187.2|146057.2|146160.6|146030.6|146187.2|146057.2|146112.8|146022|210
1634329200000|2021-10-15 20:20:00|146160.4|146030.4|146144.3|146014.3|146205.3|146075.3|146132|146002|228
1634329500000|2021-10-15 20:25:00|146144.2|146014.2|146179.2|146049.2|146184.9|146054.9|146139.5|146009.5|262
1634329800000|2021-10-15 20:30:00|146169.8|146039.8|146122.2|145992.2|146182.9|146052.9|146110.1|145980.1|237
1634330100000|2021-10-15 20:35:00|146119.3|145989.3|146115.5|145985.5|146123.7|145993.7|146057.5|145948.2|210
1634330400000|2021-10-15 20:40:00|146114.5|145984.5|146117.8|145987.8|146345|146096.6|146085.5|145900.8|242
1634330700000|2021-10-15 20:45:00|146116.8|145986.8|146115.2|145985.2|146217.9|145991|146113.1|145900.8|142
1634331000000|2021-10-15 20:50:00|146118.2|145988.2|146117.6|145987.6|146206|145994.5|146109.9|145900.6|129
1634331300000|2021-10-15 20:55:00|146116.9|145986.9|146203.1|145906|146210.3|146007.3|146102.8|145849.3|120
1634500800000|2021-10-17 20:00:00|146485|146130|146485|146130|146485|146130|146402.2|146047.2|3
1634501400000|2021-10-17 20:10:00|146402.1|146047.1|146485|146130|146485|146130|146402.1|146047.1|4
1634501700000|2021-10-17 20:15:00|146402.1|146047.1|146485|146130|146485|146130|146392.4|146037.4|10
1634502300000|2021-10-17 20:25:00|146392.4|146037.4|146485|146130|146485|146130|146392.4|146037.4|7
1634502600000|2021-10-17 20:30:00|146430.9|146075.9|146485|146130|146485|146130|146392.4|146037.4|9
1634502900000|2021-10-17 20:35:00|146392.4|146037.4|146392.3|146037.3|146559|146204|146392.3|146037.3|3
1634503200000|2021-10-17 20:40:00|146485|146130|146485|146130|146485|146130|146392.3|146037.3|5
1634503500000|2021-10-17 20:45:00|146372.9|146017.9|146485|146130|146485|146130|146372.9|146017.9|2
1634503800000|2021-10-17 20:50:00|146559|146204|146559|146204|146559|146204|146559|146204|1
1634504100000|2021-10-17 20:55:00|146373|146018|146485|146130|146559|146204|146373|146018|6
1634504400000|2021-10-17 21:00:00|146373|146018|146477.4|146122.4|146485|146130|146373|146018|11
1634504700000|2021-10-17 21:05:00|146485|146130|146440.7|146140.7|146486.5|146185.1|146409.2|146059.9|67
1634505000000|2021-10-17 21:10:00|146430.5|146130.5|146414.5|146114.5|146461.5|146161.5|146341.5|146041.5|71
1634505300000|2021-10-17 21:15:00|146414.2|146114.2|146415.5|146115.5|146474.1|146174.1|146395.5|146095.5|41
1634505600000|2021-10-17 21:20:00|146451.5|146151.5|146392.3|146092.3|146457.5|146157.5|146358.5|146058.5|63
1634505900000|2021-10-17 21:25:00|146379.1|146079.1|146446.4|146146.4|146457.5|146157.5|146379.1|146079.1|50
1634506200000|2021-10-17 21:30:00|146442.7|146142.7|146457.5|146157.5|146457.5|146157.5|146334.6|146034.6|57
1634506500000|2021-10-17 21:35:00|146413|146113|146442.7|146142.7|146457.5|146157.5|146395.5|146095.5|39
1634506800000|2021-10-17 21:40:00|146413|146113|146441|146141|146457.5|146157.5|146395.5|146095.5|47
1634507100000|2021-10-17 21:45:00|146427.7|146127.7|146424.5|146124.5|146452|146152|146398.8|146098.8|107
1634507400000|2021-10-17 21:50:00|146430.8|146130.8|146438.8|146138.8|146453.5|146153.5|146387.2|146087.2|118
1634507700000|2021-10-17 21:55:00|146432|146132|146430.5|146130.5|146450.6|146150.6|146380.1|146080.1|120
1634508000000|2021-10-17 22:00:00|146451.1|146151.1|146390|146090|146451.1|146151.1|146283.5|145983.5|657
1634508300000|2021-10-17 22:05:00|146388.7|146088.7|146389.7|146089.7|146418.6|146118.6|146302.4|146002.4|517
1634508600000|2021-10-17 22:10:00|146387.8|146087.8|146372.9|146072.9|146421.9|146121.9|146347.4|146047.4|564
1634508900000|2021-10-17 22:15:00|146376.4|146076.4|146411.4|146111.4|146441|146141|146342.9|146042.9|665
1634509200000|2021-10-17 22:20:00|146416.8|146116.8|146397|146097|146434.8|146134.8|146362|146078.8|538
1634509500000|2021-10-17 22:25:00|146398.7|146098.7|146384.9|146084.9|146463.2|146165.7|146310.5|146010.5|749
1634509800000|2021-10-17 22:30:00|146385.2|146085.2|146428.3|146128.3|146435.8|146135.8|146279.1|145997.5|703
1634510100000|2021-10-17 22:35:00|146426.6|146126.6|146394.8|146094.8|146458.9|146169.7|146281|145981|780
1634510400000|2021-10-17 22:40:00|146393.5|146093.5|146415.1|146115.1|146442.9|146142.9|146300.7|146000.7|813
1634510700000|2021-10-17 22:45:00|146411.1|146111.1|146396.7|146096.7|146432.1|146132.1|146291.7|145991.7|877
1634511000000|2021-10-17 22:50:00|146398|146098|146389.4|146089.4|146425.7|146125.7|146323.2|146023.2|951
1634511300000|2021-10-17 22:55:00|146389.1|146089.1|146404.4|146104.4|146426.7|146134.9|146309.3|146009.3|807
1634511600000|2021-10-17 23:00:00|146404.6|146104.6|146241.9|146019.6|146423.6|146123.6|146194|145929|654
1634511900000|2021-10-17 23:05:00|146240.2|146021.7|146270.7|146033.7|146356.1|146096.2|146192.4|145934|606
1634512200000|2021-10-17 23:10:00|146278.3|146032.9|146252.7|146048.6|146340.3|146104.8|146193.8|145980.4|849
1634512500000|2021-10-17 23:15:00|146261|145987.3|146184.3|146054.3|146328|146098|146173.7|145983.6|765
1634512800000|2021-10-17 23:20:00|146186.2|146056.2|146212.5|146082.5|146255.3|146118.1|146173|146035.6|760
1634513100000|2021-10-17 23:25:00|146212.2|146082.2|146192.7|146062.7|146261.5|146106.9|146190.7|146047.7|750
1634513400000|2021-10-17 23:30:00|146194.1|146064.1|146201.9|146071.9|146276.8|146099.6|146182.7|146041.7|665
1634513700000|2021-10-17 23:35:00|146204.1|146074.1|146206.8|146076.8|146252|146094.9|146193.1|146040.2|721
1634514000000|2021-10-17 23:40:00|146206.2|146076.2|146215.6|146085.6|146246.4|146116.4|146200|146070|797
1634514300000|2021-10-17 23:45:00|146217.5|146087.5|146215.8|146085.8|146233.5|146103.5|146186.9|146056.9|284
1634514600000|2021-10-17 23:50:00|146210.5|146080.5|146218.7|146088.7|146219.7|146089.7|146192.8|146062.8|336
1634514900000|2021-10-17 23:55:00|146218.2|146088.2|146203.7|146073.7|146222|146092|146199.8|146069.8|319
1634515200000|2021-10-18 00:00:00|146205.2|146075.2|146207.1|146077.1|146232.9|146102.9|146190.1|146060.1|351
1634515500000|2021-10-18 00:05:00|146211.8|146081.8|146277.5|146147.5|146284.3|146154.3|146177.1|146047.1|369
1634515800000|2021-10-18 00:10:00|146273.5|146143.5|146283.9|146153.9|146288.1|146158.1|146241.1|146111.1|261
1634516100000|2021-10-18 00:15:00|146282.7|146152.7|146289.1|146159.1|146314.8|146184.8|146271.6|146141.6|282
1634516400000|2021-10-18 00:20:00|146302.1|146172.1|146296.8|146166.8|146319.5|146189.5|146274.1|146144.1|338
1634516700000|2021-10-18 00:25:00|146295.7|146165.7|146290.6|146160.6|146318|146188|146272.9|146142.9|411
1634517000000|2021-10-18 00:30:00|146289.3|146159.3|146298.1|146168.1|146306.6|146176.6|146284.1|146154.1|235
1634517300000|2021-10-18 00:35:00|146298.9|146168.9|146278.9|146148.9|146303.8|146173.8|146247|146117|262
1634517600000|2021-10-18 00:40:00|146278.8|146148.8|146292.9|146162.9|146296.8|146166.8|146265.3|146135.3|201
1634517900000|2021-10-18 00:45:00|146292.5|146162.5|146304.2|146174.2|146315.4|146185.4|146286.3|146156.3|334
1634518200000|2021-10-18 00:50:00|146303.6|146173.6|146299.6|146169.6|146312.1|146182.1|146286.5|146156.5|290
1634518500000|2021-10-18 00:55:00|146298.4|146168.4|146302.7|146172.7|146317.5|146187.5|146281|146151|446
1634518800000|2021-10-18 01:00:00|146300.7|146170.7|146249.6|146119.6|146317.3|146209.2|146249.6|146119.6|369
1634519100000|2021-10-18 01:05:00|146249.8|146119.8|146264.8|146134.8|146278|146148|146222.9|146092.9|480
1634519400000|2021-10-18 01:10:00|146263.2|146133.2|146276.7|146146.7|146293.1|146163.1|146261.7|146131.7|389
1634519700000|2021-10-18 01:15:00|146277.6|146147.6|146296.6|146166.6|146326.3|146196.3|146276|146146|453
1634520000000|2021-10-18 01:20:00|146296.7|146166.7|146289.5|146159.5|146324.4|146194.4|146282.8|146152.8|424
1634520300000|2021-10-18 01:25:00|146289.6|146159.6|146317.5|146187.5|146326.1|146196.1|146285.8|146155.8|402
1634520600000|2021-10-18 01:30:00|146315.4|146185.4|146265.1|146135.1|146353.2|146223.2|146260.6|146130.6|427
1634520900000|2021-10-18 01:35:00|146265|146135|146277.5|146147.5|146280.4|146150.4|146264.2|146134.2|495
1634521200000|2021-10-18 01:40:00|146277.7|146147.7|146268.4|146138.4|146280.2|146150.2|146257.7|146127.7|470
1634521500000|2021-10-18 01:45:00|146268.5|146138.5|146331.8|146201.8|146352.2|146222.2|146267.6|146137.6|397
1634521800000|2021-10-18 01:50:00|146332|146202|146329.4|146199.4|146354.3|146224.3|146290.7|146160.7|293
1634522100000|2021-10-18 01:55:00|146329.7|146199.7|146330|146200|146349.6|146219.6|146291.2|146161.2|264
1634522400000|2021-10-18 02:00:00|146332.7|146202.7|146325.2|146195.2|146354.3|146224.3|146293.6|146163.6|330
1634522700000|2021-10-18 02:05:00|146304.8|146174.8|146277.4|146147.4|146308|146178|146256.7|146126.7|291
1634523000000|2021-10-18 02:10:00|146277.3|146147.3|146328.6|146198.6|146335.4|146205.4|146270.9|146140.9|316
1634523300000|2021-10-18 02:15:00|146328.8|146198.8|146326.9|146196.9|146345.1|146215.1|146310.9|146180.9|348
1634523600000|2021-10-18 02:20:00|146324.4|146194.4|146320.1|146190.1|146340.4|146210.4|146310.1|146180.1|350
1634523900000|2021-10-18 02:25:00|146320.4|146190.4|146321.8|146191.8|146331.2|146201.2|146301.2|146171.2|396
1634524200000|2021-10-18 02:30:00|146322.1|146192.1|146299.9|146169.9|146328.6|146198.6|146241.4|146111.4|377
1634524500000|2021-10-18 02:35:00|146303.9|146173.9|146361.2|146231.2|146392.4|146254.5|146302.1|146172.1|591
1634524800000|2021-10-18 02:40:00|146360|146230|146379.7|146249.7|146409.2|146279.2|146355.9|146225.9|308
1634525100000|2021-10-18 02:45:00|146378.5|146248.5|146384.9|146254.9|146386.8|146256.8|146368.7|146238.7|186
1634525400000|2021-10-18 02:50:00|146383.7|146253.7|146360.7|146230.7|146412.3|146282.3|146330.9|146200.9|388
1634525700000|2021-10-18 02:55:00|146360.2|146230.2|146403.3|146273.3|146413.9|146283.9|146357.7|146227.7|406
1634526000000|2021-10-18 03:00:00|146403.7|146273.7|146400.6|146270.6|146408.8|146278.8|146396.6|146266.6|238
1634526300000|2021-10-18 03:05:00|146399.5|146269.5|146397.7|146267.7|146409.3|146279.3|146380.3|146250.3|207
1634526600000|2021-10-18 03:10:00|146397.2|146267.2|146460.4|146330.4|146474.4|146344.4|146395.8|146265.8|316
1634526900000|2021-10-18 03:15:00|146461|146331|146423.4|146293.4|146461|146331|146413.4|146283.4|340
1634527200000|2021-10-18 03:20:00|146424.7|146294.7|146451.1|146321.1|146457.5|146327.5|146420.1|146290.1|233
1634527500000|2021-10-18 03:25:00|146450.9|146320.9|146470.6|146340.6|146487.7|146357.7|146447.8|146317.8|431
1634527800000|2021-10-18 03:30:00|146472.1|146342.1|146416.8|146286.8|146474.1|146344.1|146396.8|146266.8|314
1634528100000|2021-10-18 03:35:00|146416.9|146286.9|146420.7|146290.7|146434.5|146304.5|146406.4|146276.4|400
1634528400000|2021-10-18 03:40:00|146419.6|146289.6|146477.1|146347.1|146493.4|146363.4|146410.8|146259.6|643
1634528700000|2021-10-18 03:45:00|146481.3|146351.3|146446.9|146316.9|146496.7|146366.7|146424.3|146294.3|676
1634529000000|2021-10-18 03:50:00|146449.6|146319.6|146447.3|146317.3|146482.6|146352.6|146429.4|146299.4|882
1634529300000|2021-10-18 03:55:00|146445|146315|146487.8|146357.8|146496.6|146366.6|146419.7|146289.7|560
1634529600000|2021-10-18 04:00:00|146490.7|146360.7|146483|146353|146497.1|146367.1|146470.2|146340.2|573
1634529900000|2021-10-18 04:05:00|146484.2|146354.2|146491.4|146361.4|146504|146374|146468.6|146338.6|681
1634530200000|2021-10-18 04:10:00|146491.5|146361.5|146487|146357|146501.5|146371.5|146481.1|146351.1|667
1634530500000|2021-10-18 04:15:00|146488|146358|146514.4|146384.4|146539.2|146409.2|146477.6|146347.6|551
1634530800000|2021-10-18 04:20:00|146511.3|146381.3|146634.5|146504.5|146642.5|146512.5|146495.6|146365.6|714
1634531100000|2021-10-18 04:25:00|146634|146504|146714|146584|146742.3|146612.3|146630.6|146500.6|601
1634531400000|2021-10-18 04:30:00|146712.8|146582.8|146754.2|146624.2|146763.8|146633.8|146698.7|146568.7|449
1634531700000|2021-10-18 04:35:00|146750.2|146620.2|146782.1|146652.1|146800|146670|146749.3|146574.8|403
1634532000000|2021-10-18 04:40:00|146765.1|146635.1|146744.3|146614.3|146795|146665|146737.7|146607.7|545
1634532300000|2021-10-18 04:45:00|146748|146618|146745.8|146615.8|146773.7|146643.7|146739.7|146609.7|293
1634532600000|2021-10-18 04:50:00|146744.6|146614.6|146744.7|146614.7|146761.9|146631.9|146726.5|146596.5|259
1634532900000|2021-10-18 04:55:00|146744.8|146614.8|146831.3|146701.3|146835.8|146705.8|146732.1|146602.1|391
1634533200000|2021-10-18 05:00:00|146825.2|146695.2|146797.8|146667.8|146834.8|146704.8|146780.4|146650.4|601
1634533500000|2021-10-18 05:05:00|146800.5|146670.5|146785.1|146655.1|146835|146705|146771.3|146646.3|507
1634533800000|2021-10-18 05:10:00|146785.3|146655.3|146746.5|146616.5|146839.6|146679.7|146733.1|146603.1|568
1634534100000|2021-10-18 05:15:00|146746.1|146616.1|146747|146617|146761.7|146631.7|146739.7|146609.7|388
1634534400000|2021-10-18 05:20:00|146746.3|146616.3|146795.3|146665.3|146822.5|146692.5|146738.7|146608.7|600
1634534700000|2021-10-18 05:25:00|146795.2|146665.2|146831.2|146701.2|146842.9|146712.9|146787.4|146657.7|473
1634535000000|2021-10-18 05:30:00|146830.5|146700.5|146818.6|146688.6|146834.7|146704.7|146792.5|146662.5|441
1634535300000|2021-10-18 05:35:00|146816.8|146686.8|146811.7|146681.7|146830|146700|146803.5|146673.5|587
1634535600000|2021-10-18 05:40:00|146809.5|146679.5|146769.7|146639.7|146814|146684|146763|146633|448
1634535900000|2021-10-18 05:45:00|146769.4|146639.4|146781.7|146651.7|146808.1|146678.1|146768.5|146638.5|388
1634536200000|2021-10-18 05:50:00|146783.8|146653.8|146760.1|146630.1|146786.9|146656.9|146734.3|146620.2|363
1634536500000|2021-10-18 05:55:00|146759.3|146629.3|146811.5|146681.5|146820.6|146690.6|146753.1|146623.1|686
1634536800000|2021-10-18 06:00:00|146812.3|146682.3|147094.2|146964.2|147139.6|147009.6|146759.9|146647.8|666
1634537100000|2021-10-18 06:05:00|147094|146964|146946.1|146816.1|147094|146964|146880.9|146771.2|665
1634537400000|2021-10-18 06:10:00|146945.5|146815.5|147053.8|146923.8|147060.4|146954.1|146916.8|146811.5|660
1634537700000|2021-10-18 06:15:00|147053.9|146923.9|147095.8|146965.8|147237.8|147129.1|147001.8|146871.8|720
1634538000000|2021-10-18 06:20:00|147096.7|146966.7|146914.3|146824.3|147099.5|146991.4|146907.8|146794.5|720
1634538300000|2021-10-18 06:25:00|146917.9|146827.9|147001.1|146871.1|147031.7|146931.8|146912.3|146805.7|653
1634538600000|2021-10-18 06:30:00|147000.9|146870.9|146956.9|146866.9|147013|146923|146938.4|146848.4|691
1634538900000|2021-10-18 06:35:00|146956|146866|146937.3|146847.3|147002|146912|146889.5|146782.2|632
1634539200000|2021-10-18 06:40:00|146936|146846|146950.8|146860.8|146972.3|146882.3|146925.3|146835.3|538
1634539500000|2021-10-18 06:45:00|146950.5|146860.5|147174.5|147084.5|147179.8|147089.8|146946.1|146856.1|664
1634539800000|2021-10-18 06:50:00|147177.3|147087.3|147043.1|146953.1|147232.7|147142.7|147028.8|146938.8|586
1634540100000|2021-10-18 06:55:00|147043|146953|146835.3|146745.3|147084.2|146994.2|146775.9|146685.9|669
1634540400000|2021-10-18 07:00:00|146823.7|146733.7|146868.4|146778.4|146942.4|146852.4|146802.3|146712.3|720
1634540700000|2021-10-18 07:05:00|146868.3|146778.3|146819.8|146729.8|146880.9|146790.9|146755.8|146665.8|696
1634541000000|2021-10-18 07:10:00|146821.9|146731.9|146701.9|146611.9|146840.3|146750.3|146690.2|146600.2|658
1634541300000|2021-10-18 07:15:00|146702.3|146612.3|146721.1|146631.1|146725.3|146635.3|146618|146528|656
1634541600000|2021-10-18 07:20:00|146720.9|146630.9|146924.4|146834.4|147018.8|146928.8|146720.3|146630.3|821
1634541900000|2021-10-18 07:25:00|146921.2|146831.2|146742.5|146652.5|146956.1|146866.1|146742.5|146652.5|734
1634542200000|2021-10-18 07:30:00|146740.5|146650.5|146763.3|146673.3|146835.5|146745.5|146725.3|146635.3|731
1634542500000|2021-10-18 07:35:00|146763.5|146673.5|146872.9|146782.9|146890|146800|146761.8|146671.8|735
1634542800000|2021-10-18 07:40:00|146872.6|146782.6|147045.5|146955.5|147047.3|146957.3|146871.2|146781.2|690
1634543100000|2021-10-18 07:45:00|147044.4|146954.4|147034.8|146944.8|147173.6|147083.6|147007|146917|760
1634543400000|2021-10-18 07:50:00|147034.7|146944.7|147010.4|146920.4|147080|146990|146978.5|146888.5|752
1634543700000|2021-10-18 07:55:00|147009.3|146919.3|147001.5|146911.5|147035.5|146945.5|146971.9|146881.9|717
1634544000000|2021-10-18 08:00:00|146999.3|146909.3|146961.8|146871.8|147031|146941|146949.8|146859.8|760
1634544300000|2021-10-18 08:05:00|146962.4|146872.4|146929.6|146839.6|147006.1|146916.1|146862.2|146772.2|694
1634544600000|2021-10-18 08:10:00|146930.4|146840.4|146998.3|146908.3|147008.7|146918.7|146915.9|146825.9|689
1634544900000|2021-10-18 08:15:00|146992.6|146902.6|147014.8|146924.8|147023.5|146933.5|146976.4|146886.4|592
1634545200000|2021-10-18 08:20:00|147014.9|146924.9|147084.5|146994.5|147086.9|146996.9|146986.5|146896.5|591
1634545500000|2021-10-18 08:25:00|147084.6|146994.6|147302.4|147212.4|147308.5|147218.5|147083.9|146993.9|786
1634545800000|2021-10-18 08:30:00|147307.4|147217.4|147289.3|147199.3|147380.5|147290.5|147202.3|147112.3|787
1634546100000|2021-10-18 08:35:00|147289.8|147199.8|147358.1|147268.1|147361.5|147271.5|147235.4|147145.4|718
1634546400000|2021-10-18 08:40:00|147359.2|147269.2|147279.3|147189.3|147426.1|147336.1|147267.9|147177.9|759
1634546700000|2021-10-18 08:45:00|147281.6|147191.6|147298.6|147208.6|147322.9|147232.9|147272.6|147182.6|805
1634547000000|2021-10-18 08:50:00|147296.7|147206.7|147448.3|147358.3|147471|147381|147282|147192|677
1634547300000|2021-10-18 08:55:00|147449.1|147359.1|147452.1|147362.1|147453.7|147363.7|147396.1|147306.1|608
1634547600000|2021-10-18 09:00:00|147452|147362|147465.7|147375.7|147551.7|147461.7|147440|147350|673
1634547900000|2021-10-18 09:05:00|147465.8|147375.8|147459.5|147369.5|147536.5|147446.5|147448.6|147358.6|793
1634548200000|2021-10-18 09:10:00|147462.5|147372.5|147440.1|147350.1|147473.8|147383.8|147404.6|147314.6|713
1634548500000|2021-10-18 09:15:00|147440.4|147350.4|147307.5|147217.5|147442.4|147352.4|147286.3|147196.3|742
1634548800000|2021-10-18 09:20:00|147307.7|147217.7|147257.6|147167.6|147307.7|147217.7|147252.1|147162.1|520
1634549100000|2021-10-18 09:25:00|147257.7|147167.7|147319|147229|147406.4|147316.4|147257.4|147167.4|739
1634549400000|2021-10-18 09:30:00|147318.9|147228.9|147295.6|147205.6|147456.7|147366.7|147295.6|147205.6|696
1634549700000|2021-10-18 09:35:00|147282|147192|147332.2|147242.2|147346|147256|147280.5|147190.5|718
1634550000000|2021-10-18 09:40:00|147343.3|147253.3|147377.8|147287.8|147396.1|147306.1|147309.6|147219.6|630
1634550300000|2021-10-18 09:45:00|147377.5|147287.5|147462.5|147372.5|147481.5|147391.5|147365.8|147275.8|714
1634550600000|2021-10-18 09:50:00|147462.7|147372.7|147533.3|147443.3|147537.9|147447.9|147419.7|147329.7|621
1634550900000|2021-10-18 09:55:00|147534.2|147444.2|147660.2|147570.2|147768|147678|147529.8|147439.8|781
1634551200000|2021-10-18 10:00:00|147657.3|147567.3|147734.3|147644.3|147777.6|147687.6|147652|147562|685
1634551500000|2021-10-18 10:05:00|147734.6|147644.6|147733.8|147643.8|147737.9|147647.9|147640.3|147550.3|695
1634551800000|2021-10-18 10:10:00|147732.1|147642.1|147908|147818|147927.2|147837.2|147732.1|147642.1|757
1634552100000|2021-10-18 10:15:00|147909.8|147819.8|147943.8|147853.8|148005.7|147915.7|147888|147798|717
1634552400000|2021-10-18 10:20:00|147945.6|147855.6|148029|147939|148062.6|147972.6|147939.5|147849.5|705
1634552700000|2021-10-18 10:25:00|148028.3|147938.3|147896.7|147806.7|148060.9|147970.9|147884.2|147794.2|695
1634553000000|2021-10-18 10:30:00|147896.1|147806.1|147852.1|147762.1|147896.4|147806.4|147789.8|147699.8|616
1634553300000|2021-10-18 10:35:00|147854.8|147764.8|147822.4|147732.4|147887.1|147797.1|147782.7|147692.7|692
1634553600000|2021-10-18 10:40:00|147823.1|147733.1|147718.8|147628.8|147824.5|147734.5|147654.4|147564.4|690
1634553900000|2021-10-18 10:45:00|147719.5|147629.5|147673.6|147583.6|147728|147638|147665.9|147575.9|634
1634554200000|2021-10-18 10:50:00|147671|147581|147805.4|147715.4|147823.7|147733.7|147671|147581|602
1634554500000|2021-10-18 10:55:00|147802.7|147712.7|147646.3|147556.3|147804.3|147714.3|147579.1|147489.1|721
1634554800000|2021-10-18 11:00:00|147646|147556|147511.7|147421.7|147725|147635|147492.6|147394.7|737
1634555100000|2021-10-18 11:05:00|147511.6|147421.6|147466.3|147376.3|147530.3|147440.3|147434.3|147344.3|807
1634555400000|2021-10-18 11:10:00|147466.8|147376.8|147447.4|147357.4|147534.8|147444.8|147443|147353|744
1634555700000|2021-10-18 11:15:00|147449.3|147359.3|147494.1|147404.1|147530.5|147440.5|147444.7|147354.7|647
1634556000000|2021-10-18 11:20:00|147494.6|147404.6|147498.5|147408.5|147524.2|147434.2|147464.3|147374.3|482
1634556300000|2021-10-18 11:25:00|147496.2|147406.2|147486.4|147396.4|147518|147428|147476.9|147386.9|541
1634556600000|2021-10-18 11:30:00|147486.3|147396.3|147513.3|147423.3|147517.2|147427.2|147444|147354|698
1634556900000|2021-10-18 11:35:00|147513.9|147423.9|147552.6|147462.6|147556.6|147466.6|147434.2|147344.2|695
1634557200000|2021-10-18 11:40:00|147552.1|147462.1|147532.5|147442.5|147560.4|147470.4|147520.3|147430.3|660
1634557500000|2021-10-18 11:45:00|147535.7|147445.7|147662.3|147572.3|147676.9|147586.9|147523.7|147433.7|736
1634557800000|2021-10-18 11:50:00|147662.7|147572.7|147735.7|147645.7|147736.2|147646.2|147573.8|147483.8|722
1634558100000|2021-10-18 11:55:00|147736.8|147646.8|147877.5|147787.5|147895|147805|147674.2|147584.2|844
1634558400000|2021-10-18 12:00:00|147878.6|147788.6|147758.7|147668.7|148059.7|147969.7|147735.4|147634|838
1634558700000|2021-10-18 12:05:00|147758.1|147668.1|147634.1|147544.1|147763|147668.1|147621.3|147531.3|821
1634559000000|2021-10-18 12:10:00|147633|147543|147595|147505|147634.9|147544.9|147583.9|147493.9|641
1634559300000|2021-10-18 12:15:00|147596.8|147506.8|147445.2|147315.2|147596.8|147506.8|147385.6|147287.4|829
1634559600000|2021-10-18 12:20:00|147441|147311|147393|147303|147447.8|147338.1|147343.6|147238.3|865
1634559900000|2021-10-18 12:25:00|147391.8|147301.8|147497.9|147407.9|147619.6|147529.6|147391.1|147301.1|764
1634560200000|2021-10-18 12:30:00|147498.5|147408.5|147404.6|147314.6|147513.5|147423.5|147337.2|147247.2|908
1634560500000|2021-10-18 12:35:00|147403.8|147313.8|147473.5|147383.5|147584.1|147494.1|147393.5|147303.5|816
1634560800000|2021-10-18 12:40:00|147472.3|147382.3|147526.4|147436.4|147559.2|147469.2|147456.9|147366.9|757
1634561100000|2021-10-18 12:45:00|147528.3|147438.3|147760.4|147670.4|147823.7|147733.7|147528.2|147438.2|824
1634561400000|2021-10-18 12:50:00|147761.5|147671.5|147802.3|147712.3|147865.4|147775.4|147745.7|147655.7|901
1634561700000|2021-10-18 12:55:00|147803|147713|147766|147676|147875.3|147785.3|147760.8|147670.8|837
1634562000000|2021-10-18 13:00:00|147764.3|147674.3|147665.2|147575.2|147828.2|147738.2|147661.7|147571.7|844
1634562300000|2021-10-18 13:05:00|147665.1|147575.1|147608.1|147518.1|147741.7|147651.7|147606.4|147516.4|844
1634562600000|2021-10-18 13:10:00|147611.5|147521.5|147648.6|147518.6|147695.7|147590.2|147601.8|147510.4|745
1634562900000|2021-10-18 13:15:00|147649.8|147519.8|147622.9|147532.9|147677.4|147587.4|147560|147453.3|844
1634563200000|2021-10-18 13:20:00|147621.3|147531.3|147564.3|147474.3|147686.8|147596.8|147528.3|147438.3|740
1634563500000|2021-10-18 13:25:00|147565.1|147475.1|147459.1|147369.1|147600.4|147510.4|147396.9|147306.9|850
1634563800000|2021-10-18 13:30:00|147462.7|147372.7|147564|147474|147633.4|147543.4|147432.5|147342.5|934
1634564100000|2021-10-18 13:35:00|147565.6|147475.6|147518.3|147428.3|147653.7|147563.7|147482.9|147392.9|979
1634564400000|2021-10-18 13:40:00|147515.7|147425.7|147336|147246|147515.7|147425.7|147282.4|147192.4|967
1634564700000|2021-10-18 13:45:00|147334.6|147244.6|147366.7|147276.7|147415.6|147325.6|147270.9|147180.9|920
1634565000000|2021-10-18 13:50:00|147364.9|147274.9|147332.5|147242.5|147443.5|147353.5|147332.3|147242.3|880
1634565300000|2021-10-18 13:55:00|147331.4|147241.4|147265.6|147175.6|147343.8|147253.8|147251.7|147161.7|786
1634565600000|2021-10-18 14:00:00|147262.5|147172.5|147024.5|146934.5|147321.5|147231.5|147007.6|146917.6|846
1634565900000|2021-10-18 14:05:00|147024.3|146934.3|146971|146881|147105.8|147015.8|146952.6|146862.6|882
1634566200000|2021-10-18 14:10:00|146975.2|146885.2|147118.4|147028.4|147138.2|147048.2|146878.2|146788.2|900
1634566500000|2021-10-18 14:15:00|147117.2|147027.2|147135.9|147045.9|147202.3|147112.3|147117.2|147027.2|893
1634566800000|2021-10-18 14:20:00|147138.8|147048.8|147038.8|146948.8|147182|147092|147002.7|146912.7|763
1634567100000|2021-10-18 14:25:00|147055.7|146965.7|146999.4|146909.4|147074.9|146984.9|146955.4|146865.4|848
1634567400000|2021-10-18 14:30:00|146998.2|146908.2|146878.6|146788.6|147014.6|146924.6|146861.3|146771.3|816
1634567700000|2021-10-18 14:35:00|146880.7|146790.7|146777.8|146687.8|146892.4|146802.4|146748.7|146658.7|774
1634568000000|2021-10-18 14:40:00|146780|146690|146803.4|146713.4|146816.1|146726.1|146698.5|146608.5|757
1634568300000|2021-10-18 14:45:00|146802.9|146712.9|146864.6|146774.6|146919.7|146829.7|146802.9|146712.9|833
1634568600000|2021-10-18 14:50:00|146864.5|146774.5|146828.5|146738.5|146877.5|146787.5|146788.2|146698.2|692
1634568900000|2021-10-18 14:55:00|146827.5|146737.5|146930.7|146840.7|146951.3|146861.3|146799.6|146709.6|777
1634569200000|2021-10-18 15:00:00|146929.5|146839.5|147111.5|147021.5|147119.7|147029.7|146911.9|146821.9|802
1634569500000|2021-10-18 15:05:00|147110.6|147020.6|147015.2|146925.2|147120.2|147030.2|147012.7|146922.7|770
1634569800000|2021-10-18 15:10:00|147015.4|146925.4|146992.4|146902.4|147068|146978|146961|146871|685
1634570100000|2021-10-18 15:15:00|146999.2|146909.2|146863.5|146773.5|146999.2|146909.2|146848.7|146758.7|714
1634570400000|2021-10-18 15:20:00|146862.4|146772.4|146858.2|146768.2|146900.4|146810.4|146823.3|146733.3|662
1634570700000|2021-10-18 15:25:00|146858.4|146768.4|146911.2|146821.2|146919.9|146829.9|146828.1|146738.1|705
1634571000000|2021-10-18 15:30:00|146912.1|146822.1|146849.5|146759.5|146917.5|146827.5|146837.3|146747.3|715
1634571300000|2021-10-18 15:35:00|146849.9|146759.9|146854.1|146764.1|146889.6|146799.6|146842.1|146752.1|676
1634571600000|2021-10-18 15:40:00|146853.4|146763.4|146896.8|146806.8|146899.5|146809.5|146839.2|146749.2|572
1634571900000|2021-10-18 15:45:00|146895.1|146805.1|146872.5|146782.5|146896|146806|146862.4|146772.4|611
1634572200000|2021-10-18 15:50:00|146871.1|146781.1|146768.3|146678.3|146874|146784|146756.7|146666.7|584
1634572500000|2021-10-18 15:55:00|146771.2|146681.2|146744.2|146654.2|146780.3|146690.3|146734.6|146644.6|636
1634572800000|2021-10-18 16:00:00|146746.7|146656.7|146727.1|146637.1|146751.8|146661.8|146703.9|146613.9|510
1634573100000|2021-10-18 16:05:00|146727|146637|146826|146736|146831.9|146741.9|146726.7|146636.7|612
1634573400000|2021-10-18 16:10:00|146825.3|146735.3|146880.6|146790.6|146882.2|146792.2|146824.2|146734.2|416
1634573700000|2021-10-18 16:15:00|146880.4|146790.4|146815.7|146725.7|146883.9|146793.9|146813.3|146723.3|411
1634574000000|2021-10-18 16:20:00|146815.6|146725.6|146815.9|146725.9|146823.4|146733.4|146797.7|146707.7|459
1634574300000|2021-10-18 16:25:00|146815.7|146725.7|146848.8|146758.8|146893.9|146803.9|146787.2|146697.2|510
1634574600000|2021-10-18 16:30:00|146848.1|146758.1|146840.2|146750.2|146854|146764|146840.2|146750.2|387
1634574900000|2021-10-18 16:35:00|146844.1|146754.1|146851|146761|146853.8|146763.8|146843.4|146753.4|340
1634575200000|2021-10-18 16:40:00|146850.9|146760.9|146865.4|146775.4|146874.3|146784.3|146850.8|146760.8|391
1634575500000|2021-10-18 16:45:00|146866|146776|146877.7|146787.7|146905|146815|146860.5|146770.5|537
1634575800000|2021-10-18 16:50:00|146877.8|146787.8|146878.3|146788.3|146892|146802|146869.8|146779.8|399
1634576100000|2021-10-18 16:55:00|146877.9|146787.9|146878.4|146788.4|146905.9|146815.9|146872|146782|537
1634576400000|2021-10-18 17:00:00|146879.3|146789.3|146878.1|146788.1|146912.3|146822.3|146874.9|146784.9|519
1634576700000|2021-10-18 17:05:00|146878.8|146788.8|146830.9|146740.9|146888|146798|146829.5|146739.5|454
1634577000000|2021-10-18 17:10:00|146826.4|146736.4|146851.4|146761.4|146856.8|146766.8|146810.7|146720.7|622
1634577300000|2021-10-18 17:15:00|146851.7|146761.7|146840.7|146750.7|146853.1|146763.1|146818.4|146728.4|438
1634577600000|2021-10-18 17:20:00|146840.2|146750.2|146828.2|146738.2|146844.4|146754.4|146810.6|146720.6|421
1634577900000|2021-10-18 17:25:00|146825.2|146735.2|146764.5|146674.5|146840.7|146750.7|146744.3|146654.3|481
1634578200000|2021-10-18 17:30:00|146764.1|146674.1|146801.3|146711.3|146806.6|146716.6|146757.6|146667.6|357
1634578500000|2021-10-18 17:35:00|146803|146713|146760.6|146670.6|146813.3|146723.3|146752.2|146662.2|338
1634578800000|2021-10-18 17:40:00|146760.3|146670.3|146752.7|146662.7|146762.4|146672.4|146752.7|146662.7|266
1634579100000|2021-10-18 17:45:00|146753.8|146663.8|146757.7|146667.7|146777.5|146687.5|146752.1|146662.1|342
1634579400000|2021-10-18 17:50:00|146759.9|146669.9|146693.7|146603.7|146761.3|146671.3|146674.9|146584.9|444
1634579700000|2021-10-18 17:55:00|146692.8|146602.8|146718.6|146628.6|146752.1|146662.1|146689.5|146599.5|559
1634580000000|2021-10-18 18:00:00|146715.8|146625.8|146738.6|146648.6|146754|146664|146698.9|146608.9|501
1634580300000|2021-10-18 18:05:00|146731|146641|146739.1|146649.1|146748.5|146658.5|146722.7|146632.7|438
1634580600000|2021-10-18 18:10:00|146736.8|146646.8|146698.8|146608.8|146743.4|146653.4|146694.9|146604.9|495
1634580900000|2021-10-18 18:15:00|146701|146611|146699.6|146609.6|146705.4|146615.4|146685.5|146595.5|461
1634581200000|2021-10-18 18:20:00|146697.6|146607.6|146675.5|146585.5|146701.8|146611.8|146662.2|146572.2|323
1634581500000|2021-10-18 18:25:00|146675.8|146585.8|146670.6|146580.6|146685.3|146595.3|146663.8|146573.8|314
1634581800000|2021-10-18 18:30:00|146670.5|146580.5|146714.6|146624.6|146733.6|146643.6|146669.2|146579.2|507
1634582100000|2021-10-18 18:35:00|146715.3|146625.3|146725.6|146635.6|146731.7|146641.7|146710.5|146620.5|439
1634582400000|2021-10-18 18:40:00|146726|146636|146724.2|146634.2|146732.2|146642.2|146711.5|146621.5|407
1634582700000|2021-10-18 18:45:00|146724.1|146634.1|146739.5|146649.5|146759.2|146669.2|146723.4|146633.4|440
1634583000000|2021-10-18 18:50:00|146739.4|146649.4|146689.5|146599.5|146740.2|146650.2|146685.9|146595.9|461
1634583300000|2021-10-18 18:55:00|146689.9|146599.9|146753|146663|146753.3|146663.3|146676|146586|533
1634583600000|2021-10-18 19:00:00|146757.4|146667.4|146783.3|146693.3|146785.2|146695.2|146746.6|146656.6|440
1634583900000|2021-10-18 19:05:00|146784.8|146694.8|146863.8|146773.8|146863.8|146773.8|146778.5|146688.5|478
1634584200000|2021-10-18 19:10:00|146864.1|146774.1|146841.2|146751.2|146875.9|146785.9|146807.2|146717.2|498
1634584500000|2021-10-18 19:15:00|146842|146752|146828.4|146738.4|146887.6|146797.6|146798.1|146708.1|482
1634584800000|2021-10-18 19:20:00|146830.2|146740.2|146842.6|146752.6|146873.7|146783.7|146822.9|146732.9|552
1634585100000|2021-10-18 19:25:00|146849|146759|146920.9|146830.9|146920.9|146830.9|146833.8|146743.8|412
1634585400000|2021-10-18 19:30:00|146918.9|146828.9|146916.5|146826.5|146931|146841|146885.3|146795.3|543
1634585700000|2021-10-18 19:35:00|146915.3|146825.3|146952.3|146862.3|146969.6|146867.2|146915.3|146825.3|492
1634586000000|2021-10-18 19:40:00|146949.1|146859.1|146896.4|146806.4|146972.7|146882.7|146854.5|146749.6|593
1634586300000|2021-10-18 19:45:00|146896.9|146806.9|146919.6|146829.6|146926.8|146836.8|146887.1|146778.6|563
1634586600000|2021-10-18 19:50:00|146919.8|146829.8|146866.2|146776.2|146939.5|146835.6|146852|146737.7|611
1634586900000|2021-10-18 19:55:00|146866.8|146776.8|146889.9|146799.9|146895.1|146805.1|146863|146773|603
1634587200000|2021-10-18 20:00:00|146890.8|146800.8|147005.5|146915.5|147032.5|146920.5|146890.8|146800.8|713
1634587500000|2021-10-18 20:05:00|147005.2|146915.2|147046.9|146956.9|147082.9|146983.4|147005|146915|561
1634587800000|2021-10-18 20:10:00|147047.2|146957.2|147040.2|146950.2|147067.9|146964.4|147026.1|146921.5|676
1634588100000|2021-10-18 20:15:00|147038|146948|147062.7|146932.7|147064.1|146950.5|147037.1|146925.1|226
1634588400000|2021-10-18 20:20:00|147060.2|146930.2|147062.9|146932.9|147070|146940|147058|146928|205
1634588700000|2021-10-18 20:25:00|147062.7|146932.7|147061.9|146931.9|147072.7|146949.6|147021.7|146917.6|219
1634589000000|2021-10-18 20:30:00|147057.9|146927.9|147035|146945|147065.3|146954.2|147033.9|146918.1|448
1634589300000|2021-10-18 20:35:00|147043.3|146953.3|147005.7|146875.7|147064.1|146960|146976.6|146846.6|318
1634589600000|2021-10-18 20:40:00|147000.3|146870.3|146997.4|146867.4|147016.8|146886.8|146990.4|146860.4|319
1634589900000|2021-10-18 20:45:00|146996.8|146866.8|147040.8|146740.8|147061.7|146904.1|146979|146713.8|303
1634590200000|2021-10-18 20:50:00|147041|146741|147040.5|146786.1|147069.9|146823.4|146984.5|146703.1|608
1634590500000|2021-10-18 20:55:00|147032.5|146732.5|146987.3|146687.3|147090.9|146807.1|146955.1|146655.1|674
1634590800000|2021-10-18 21:00:00|146988.5|146688.5|146724.7|146424.7|146998.9|146698.9|146724.7|146424.7|57
1634591100000|2021-10-18 21:05:00|146710.4|146410.4|146712.8|146412.8|146737|146437|146687.6|146387.6|47
1634591400000|2021-10-18 21:10:00|146717.9|146417.9|146940.1|146640.1|146940.3|146640.3|146688.6|146388.6|24
1634591700000|2021-10-18 21:15:00|146940|146640|146830.5|146530.5|146940|146640|146818.3|146518.3|197
1634592000000|2021-10-18 21:20:00|146842.8|146542.8|146850.3|146550.3|146895.9|146595.9|146758.9|146458.9|102
1634592300000|2021-10-18 21:25:00|146858.9|146558.9|146852.9|146552.9|146902.4|146602.4|146818.3|146518.3|121
1634592600000|2021-10-18 21:30:00|146854.1|146554.1|146837.3|146537.3|146906.6|146606.6|146818.3|146518.3|175
1634592900000|2021-10-18 21:35:00|146848.9|146548.9|146848.5|146548.5|146897.6|146597.6|146833.4|146533.4|132
1634593200000|2021-10-18 21:40:00|146852.3|146552.3|146844.5|146544.5|146892.1|146592.1|146825.1|146525.1|122
1634593500000|2021-10-18 21:45:00|146838.3|146538.3|146813.8|146513.8|146878.5|146578.5|146766.8|146466.8|220
1634593800000|2021-10-18 21:50:00|146813.1|146513.1|146818.5|146518.5|146822.2|146522.2|146745.3|146445.3|70
1634594100000|2021-10-18 21:55:00|146812.5|146512.5|146829.5|146529.5|146904.5|146604.5|146744.9|146444.9|100
1634594400000|2021-10-18 22:00:00|146854|146554|146814.3|146514.3|146854|146554|146678|146378|561
1634594700000|2021-10-18 22:05:00|146818.6|146518.6|146818|146518|146835.5|146535.5|146801.3|146501.3|350
1634595000000|2021-10-18 22:10:00|146815.5|146515.5|146812.2|146512.2|146836.8|146536.8|146792.3|146492.3|367
1634595300000|2021-10-18 22:15:00|146811.3|146511.3|146810.7|146510.7|146826.7|146526.7|146785.8|146485.8|321
1634595600000|2021-10-18 22:20:00|146809.8|146509.8|146822.5|146522.5|146832.1|146532.1|146792.4|146492.4|301
1634595900000|2021-10-18 22:25:00|146819.7|146519.7|146827.6|146527.6|146840.7|146540.7|146802.7|146502.7|306
1634596200000|2021-10-18 22:30:00|146832.1|146532.1|146814.3|146514.3|146868.6|146568.6|146799.5|146499.5|368
1634596500000|2021-10-18 22:35:00|146822.7|146522.7|146749|146449|146830.5|146530.5|146730|146430|380
1634596800000|2021-10-18 22:40:00|146747|146447|146762.5|146462.5|146782|146482|146734.3|146434.3|239
1634597100000|2021-10-18 22:45:00|146750.8|146450.8|146750.5|146450.5|146795|146495|146734.5|146434.5|271
1634597400000|2021-10-18 22:50:00|146747.5|146447.5|146869.2|146569.2|146879.6|146579.6|146737.3|146437.3|317
1634597700000|2021-10-18 22:55:00|146873.4|146573.4|146869.6|146569.6|146884.1|146584.1|146849.6|146549.6|190
1634598000000|2021-10-18 23:00:00|146867.1|146567.1|146857.6|146557.6|146880.3|146591.5|146786.7|146541.7|418
1634598300000|2021-10-18 23:05:00|146849.9|146555.5|146782.1|146652.1|146849.9|146656.8|146763.7|146545.8|340
1634598600000|2021-10-18 23:10:00|146781.1|146651.1|146776.9|146646.9|146785.9|146655.9|146745.3|146560.4|274
1634598900000|2021-10-18 23:15:00|146775.6|146645.6|146867.4|146737.4|146867.4|146737.4|146757.3|146577.8|292
1634599200000|2021-10-18 23:20:00|146871.3|146741.3|146856.1|146726.1|146876.4|146756.4|146844.8|146718.8|336
1634599500000|2021-10-18 23:25:00|146857.3|146727.3|146865.2|146735.2|146874.6|146744.6|146852.2|146722.2|229
1634599800000|2021-10-18 23:30:00|146864.5|146734.5|146882.3|146752.3|146902.1|146772.1|146847.7|146717.7|369
1634600100000|2021-10-18 23:35:00|146883.3|146753.3|146887.3|146757.3|146908.2|146778.2|146868.1|146738.1|343
1634600400000|2021-10-18 23:40:00|146887.8|146757.8|146887.4|146757.4|146926.5|146788|146873|146726.3|433
1634600700000|2021-10-18 23:45:00|146888.4|146758.4|146888.2|146758.2|146908.5|146778.5|146880.6|146750.6|385
1634601000000|2021-10-18 23:50:00|146889.3|146759.3|146883|146753|146904.2|146774.2|146875.5|146745.5|450
1634601300000|2021-10-18 23:55:00|146882.7|146752.7|146890.3|146760.3|146918.4|146788.4|146869.4|146739.4|388
1634601600000|2021-10-19 00:00:00|146891.3|146761.3|146867.5|146737.5|146891.3|146761.3|146841.9|146711.9|359
1634601900000|2021-10-19 00:05:00|146865.6|146735.6|146869.4|146739.4|146920.1|146781.3|146858.2|146709.5|556
1634602200000|2021-10-19 00:10:00|146886.1|146756.1|146869.1|146739.1|146899|146769|146858.1|146728.1|421
1634602500000|2021-10-19 00:15:00|146868.8|146738.8|146879.7|146749.7|146933|146765.2|146834.2|146677|582
1634602800000|2021-10-19 00:20:00|146879.6|146749.6|146860.4|146730.4|146907|146765.9|146837.1|146666.4|601
1634603100000|2021-10-19 00:25:00|146861|146731|146855.5|146725.5|146915|146754.1|146827.8|146660.8|613
1634603400000|2021-10-19 00:30:00|146856.8|146726.8|146841.9|146711.9|146906.4|146742.3|146821.5|146638.4|666
1634603700000|2021-10-19 00:35:00|146845.8|146715.8|146873.4|146743.4|146911.4|146746.2|146820.3|146655.1|722
1634604000000|2021-10-19 00:40:00|146872.2|146742.2|146903.3|146773.3|146944.4|146798.4|146848.2|146677.5|746
1634604300000|2021-10-19 00:45:00|146901.3|146771.3|146915.5|146785.5|146952.5|146800.3|146894.1|146723.7|859
1634604600000|2021-10-19 00:50:00|146913.3|146783.3|146947.1|146817.1|146961.2|146821.3|146871.2|146735.3|746
1634604900000|2021-10-19 00:55:00|146947.7|146817.7|146918.1|146788.1|146960.3|146830.3|146910.6|146780.6|491
1634605200000|2021-10-19 01:00:00|146918|146788|146960.3|146830.3|146967|146837|146908.5|146778.5|259
1634605500000|2021-10-19 01:05:00|146957.5|146827.5|146892.3|146762.3|146960.9|146830.9|146890.9|146760.9|211
1634605800000|2021-10-19 01:10:00|146893.7|146763.7|146878.6|146748.6|146897.6|146767.6|146877.5|146747.5|207
1634606100000|2021-10-19 01:15:00|146879.5|146749.5|146873.9|146743.9|146883|146753|146863|146733|223
1634606400000|2021-10-19 01:20:00|146873.4|146743.4|146859.2|146729.2|146875.3|146745.3|146855.7|146725.7|251
1634606700000|2021-10-19 01:25:00|146859.1|146729.1|146858|146728|146862.5|146750.1|146836.7|146723.4|227
1634607000000|2021-10-19 01:30:00|146857.1|146727.1|146843.7|146713.7|146858|146738.3|146820.9|146709.1|227
1634607300000|2021-10-19 01:35:00|146842.6|146712.6|146829.9|146699.9|146873.5|146743.5|146821.3|146691.3|464
1634607600000|2021-10-19 01:40:00|146821.2|146691.2|146761.1|146631.1|146823.8|146693.8|146757.8|146627.8|363
1634607900000|2021-10-19 01:45:00|146762.4|146632.4|146734.3|146604.3|146769.2|146639.2|146709.9|146597|425
1634608200000|2021-10-19 01:50:00|146736.7|146606.7|146757.5|146627.5|146760.4|146630.4|146719.5|146589.5|572
1634608500000|2021-10-19 01:55:00|146756.7|146626.7|146752.6|146622.6|146759.4|146636.8|146726.8|146604.9|295
1634608800000|2021-10-19 02:00:00|146751.1|146621.1|146729.1|146599.1|146755.5|146625.5|146708.2|146578.2|304
1634609100000|2021-10-19 02:05:00|146728.5|146598.5|146732.9|146602.9|146738.4|146608.4|146719.3|146589.3|285
1634609400000|2021-10-19 02:10:00|146734.1|146604.1|146647.7|146517.7|146736.5|146606.5|146620.2|146513.1|359
1634609700000|2021-10-19 02:15:00|146646.3|146516.3|146650.5|146520.5|146665.6|146535.6|146605.9|146499.6|463
1634610000000|2021-10-19 02:20:00|146650.9|146520.9|146683.4|146553.4|146692.5|146562.5|146650.9|146520.9|424
1634610300000|2021-10-19 02:25:00|146678.3|146548.3|146668.1|146538.1|146689|146581.7|146656.6|146526.6|321
1634610600000|2021-10-19 02:30:00|146671.1|146541.1|146585.8|146455.8|146678.5|146548.5|146524.8|146394.8|322
1634610900000|2021-10-19 02:35:00|146587.1|146457.1|146539.5|146409.5|146600.3|146470.3|146524.6|146349|460
1634611200000|2021-10-19 02:40:00|146539.2|146409.2|146531.8|146401.8|146581.6|146430.8|146524.6|146367.3|420
1634611500000|2021-10-19 02:45:00|146543.2|146413.2|146555.6|146425.6|146578.9|146425.6|146518.2|146362.1|335
1634611800000|2021-10-19 02:50:00|146531.3|146401.3|146568.9|146438.9|146589.4|146459.4|146529.9|146399.9|297
1634612100000|2021-10-19 02:55:00|146570|146440|146600.4|146470.4|146603.1|146473.1|146565.3|146435.3|377
1634612400000|2021-10-19 03:00:00|146597.9|146467.9|146574.1|146444.1|146606.7|146476.7|146552.9|146422.9|350
1634612700000|2021-10-19 03:05:00|146571.9|146441.9|146532.3|146402.3|146585.8|146455.8|146527.9|146397.9|298
1634613000000|2021-10-19 03:10:00|146533.4|146403.4|146540.2|146410.2|146543.4|146413.4|146516.7|146386.7|346
1634613300000|2021-10-19 03:15:00|146542|146412|146559.5|146429.5|146563|146433|146510.8|146380.8|390
1634613600000|2021-10-19 03:20:00|146560.4|146430.4|146516.1|146386.1|146564.7|146434.7|146505.9|146375.9|251
1634613900000|2021-10-19 03:25:00|146516.7|146386.7|146518.9|146388.9|146525.5|146395.5|146509.1|146379.1|238
1634614200000|2021-10-19 03:30:00|146517.8|146387.8|146507.2|146377.2|146521.6|146391.6|146500.8|146370.8|281
1634614500000|2021-10-19 03:35:00|146507.5|146377.5|146483|146353|146516.8|146386.8|146468.5|146338.5|376
1634614800000|2021-10-19 03:40:00|146481.8|146351.8|146480.2|146350.2|146487.1|146357.1|146464.1|146334.1|300
1634615100000|2021-10-19 03:45:00|146479.9|146349.9|146470.7|146340.7|146504.7|146374.7|146456.5|146326.5|400
1634615400000|2021-10-19 03:50:00|146470.4|146340.4|146468.5|146338.5|146484.1|146354.1|146465.6|146335.6|404
1634615700000|2021-10-19 03:55:00|146467.8|146337.8|146470.5|146340.5|146496.3|146366.3|146447.1|146324.1|454
1634616000000|2021-10-19 04:00:00|146470|146340|146463.4|146333.4|146539.6|146409.6|146459.1|146329.1|248
1634616300000|2021-10-19 04:05:00|146462.6|146332.6|146465.1|146335.1|146493.6|146363.6|146454.1|146324.1|591
1634616600000|2021-10-19 04:10:00|146466|146336|146448.4|146318.4|146493.7|146363.7|146446|146316|668
1634616900000|2021-10-19 04:15:00|146447.2|146317.2|146384.5|146254.5|146464.4|146334.4|146357.6|146241|510
1634617200000|2021-10-19 04:20:00|146384.8|146254.8|146384.7|146254.7|146401.3|146271.3|146376.1|146246.1|307
1634617500000|2021-10-19 04:25:00|146385.5|146255.5|146367.1|146237.1|146392.7|146271|146260.2|146130.2|368
1634617800000|2021-10-19 04:30:00|146369.8|146239.8|146338.3|146208.3|146403|146258.8|146320.8|146172|477
1634618100000|2021-10-19 04:35:00|146339.5|146209.5|146355.7|146225.7|146382.4|146252.4|146325.1|146195.1|515
1634618400000|2021-10-19 04:40:00|146356.4|146226.4|146346.9|146216.9|146375.5|146245.5|146337.2|146207.2|463
1634618700000|2021-10-19 04:45:00|146346.4|146216.4|146325.2|146195.2|146356.4|146226.4|146273|146143|608
1634619000000|2021-10-19 04:50:00|146325|146195|146322.5|146192.5|146352.9|146222.9|146303.2|146173.2|422
1634619300000|2021-10-19 04:55:00|146322.1|146192.1|146324.2|146194.2|146345.3|146215.3|146289.4|146159.4|533
1634619600000|2021-10-19 05:00:00|146326.4|146196.4|146358.2|146228.2|146399|146269|146294.2|146164.2|511
1634619900000|2021-10-19 05:05:00|146359|146229|146302.4|146172.4|146376.4|146246.4|146267.3|146137.3|527
1634620200000|2021-10-19 05:10:00|146302.5|146172.5|146353.6|146223.6|146365.9|146235.9|146276.8|146146.8|539
1634620500000|2021-10-19 05:15:00|146355|146225|146332.2|146202.2|146356.4|146226.4|146314.9|146184.9|480
1634620800000|2021-10-19 05:20:00|146333|146203|146334.7|146204.7|146351.3|146222.1|146304.5|146186|536
1634621100000|2021-10-19 05:25:00|146336.7|146206.7|146336.9|146246.9|146360.8|146250.8|146324|146204.3|411
1634621400000|2021-10-19 05:30:00|146348.2|146258.2|146342.1|146212.1|146364.7|146258.2|146332.5|146202.5|566
1634621700000|2021-10-19 05:35:00|146341.4|146211.4|146325.7|146195.7|146351.6|146221.6|146319|146189|553
1634622000000|2021-10-19 05:40:00|146326.7|146196.7|146201.2|146071.2|146326.8|146196.8|146196.6|146066.6|542
1634622300000|2021-10-19 05:45:00|146199.1|146069.1|146147.4|146017.4|146216.5|146086.5|146081|145951|563
1634622600000|2021-10-19 05:50:00|146145.2|146015.2|146093.6|145963.6|146156.3|146026.3|146086|145956|535
1634622900000|2021-10-19 05:55:00|146096.2|145966.2|146078.8|145948.8|146107.7|145977.7|146065.1|145935.1|545
1634623200000|2021-10-19 06:00:00|146081.6|145951.6|145838.4|145708.4|146114.4|146008|145817.7|145687.7|828
1634623500000|2021-10-19 06:05:00|145838|145708|146016.8|145886.8|146028.4|145898.4|145809.6|145697.7|964
1634623800000|2021-10-19 06:10:00|146015|145885|146035.1|145905.1|146101.5|145971.5|145840.4|145710.4|1092
1634624100000|2021-10-19 06:15:00|146052.3|145922.3|146038.5|145908.5|146126|146006.1|146010|145880|802
1634624400000|2021-10-19 06:20:00|146039.2|145909.2|146111|145981|146199.4|146069.4|146033.8|145903.8|707
1634624700000|2021-10-19 06:25:00|146118.5|145988.5|146027.1|145897.1|146118.5|145988.5|145976.5|145851.3|660
1634625000000|2021-10-19 06:30:00|146027.3|145897.3|145803.2|145713.2|146028.1|145917.3|145754|145664|755
1634625300000|2021-10-19 06:35:00|145803.3|145713.3|145910.5|145820.5|146003.2|145898.4|145750.9|145660.9|753
1634625600000|2021-10-19 06:40:00|145911.3|145821.3|145952|145862|145978.7|145873.1|145835.4|145735.5|753
1634625900000|2021-10-19 06:45:00|145950.4|145860.4|145958.2|145868.2|145978.6|145888.6|145912.7|145822.7|681
1634626200000|2021-10-19 06:50:00|145957.1|145867.1|145703|145613|145972.1|145867.1|145698.3|145587.7|752
1634626500000|2021-10-19 06:55:00|145703.4|145613.4|145693.9|145603.9|145790.5|145700.5|145626.8|145536.8|729
1634626800000|2021-10-19 07:00:00|145700.6|145610.6|145664.5|145574.5|145875.5|145776.7|145661.3|145571.3|849
1634627100000|2021-10-19 07:05:00|145659.9|145569.9|145799.4|145709.4|145861.5|145757.1|145659.9|145569.9|789
1634627400000|2021-10-19 07:10:00|145799.5|145709.5|145677.5|145587.5|145808.7|145718.7|145670.3|145580.3|744
1634627700000|2021-10-19 07:15:00|145675.4|145585.4|145882.2|145792.2|145921.8|145831.8|145675.4|145585.4|824
1634628000000|2021-10-19 07:20:00|145881.6|145791.6|145664.9|145534.9|145882|145792|145634.1|145529.2|866
1634628300000|2021-10-19 07:25:00|145663.5|145533.5|145647.6|145557.6|145693.5|145603.5|145569.9|145479.9|901
1634628600000|2021-10-19 07:30:00|145649.3|145559.3|145716.4|145626.4|145721.7|145631.7|145600.7|145510.7|813
1634628900000|2021-10-19 07:35:00|145716.9|145626.9|145844.1|145754.1|145852.8|145762.8|145655.8|145555.1|848
1634629200000|2021-10-19 07:40:00|145843.5|145753.5|145843|145753|145867.3|145777.3|145754.7|145664.7|750
1634629500000|2021-10-19 07:45:00|145843.2|145753.2|145790.8|145700.8|145849.8|145759.8|145738.9|145648.9|768
1634629800000|2021-10-19 07:50:00|145790.2|145700.2|145757.7|145667.7|145818.3|145728.3|145721.2|145631.2|629
1634630100000|2021-10-19 07:55:00|145757.4|145667.4|145946.8|145856.8|145947.1|145857.1|145716.8|145626.8|742
1634630400000|2021-10-19 08:00:00|145947.1|145857.1|145962.3|145872.3|146067.9|145977.9|145892.7|145796.9|700
1634630700000|2021-10-19 08:05:00|145963.3|145873.3|145898|145808|145997.2|145907.2|145876.8|145786.8|808
1634631000000|2021-10-19 08:10:00|145897.8|145807.8|145920|145830|145946.1|145856.1|145873|145783|713
1634631300000|2021-10-19 08:15:00|145919.3|145829.3|145819.5|145729.5|145980|145890|145803.5|145713.5|697
1634631600000|2021-10-19 08:20:00|145819.6|145729.6|145942.6|145852.6|145972.7|145882.7|145818.1|145728.1|665
1634631900000|2021-10-19 08:25:00|145938.8|145848.8|145951.6|145861.6|146078.3|145988.3|145914.5|145824.5|743
1634632200000|2021-10-19 08:30:00|145947.6|145857.6|145989.6|145899.6|145998.3|145908.3|145929|145839|609
1634632500000|2021-10-19 08:35:00|145992.7|145902.7|145901.2|145811.2|146043.3|145953.3|145893.5|145803.5|598
1634632800000|2021-10-19 08:40:00|145901.1|145811.1|145790.9|145700.9|145940.2|145850.2|145786|145696|703
1634633100000|2021-10-19 08:45:00|145794.1|145704.1|145822.3|145732.3|145835.2|145745.2|145789.6|145699.6|660
1634633400000|2021-10-19 08:50:00|145821.3|145731.3|145764.8|145674.8|145843.7|145753.7|145758.8|145668.8|673
1634633700000|2021-10-19 08:55:00|145765|145675|145720.9|145630.9|145802.9|145712.9|145673.5|145583.5|636
1634634000000|2021-10-19 09:00:00|145721.1|145631.1|145794.8|145704.8|145818.5|145710.7|145713.2|145623.2|724
1634634300000|2021-10-19 09:05:00|145794.7|145704.7|145923.9|145833.9|145931.5|145841.5|145774.3|145684.3|589
1634634600000|2021-10-19 09:10:00|145923.7|145833.7|145924.6|145834.6|145977.9|145887.9|145861.9|145771.9|613
1634634900000|2021-10-19 09:15:00|145924.4|145834.4|145958|145868|145958.3|145868.3|145890|145800|708
1634635200000|2021-10-19 09:20:00|145958.4|145868.4|145900.8|145810.8|145963.8|145869.6|145889.3|145799.3|661
1634635500000|2021-10-19 09:25:00|145902.5|145812.5|145888.1|145798.1|145971.7|145881.7|145888.1|145798.1|620
1634635800000|2021-10-19 09:30:00|145886|145796|145993.8|145903.8|146017.8|145927.8|145886|145796|697
1634636100000|2021-10-19 09:35:00|145993.2|145903.2|145959.7|145869.7|146005|145915|145933.9|145843.9|637
1634636400000|2021-10-19 09:40:00|145960.4|145870.4|145976.6|145886.6|146011.9|145921.9|145938.6|145848.6|597
1634636700000|2021-10-19 09:45:00|145975.8|145885.8|146031.8|145941.8|146032.7|145942.7|145923.3|145833.3|602
1634637000000|2021-10-19 09:50:00|146031.6|145941.6|145926.9|145836.9|146032.6|145942.6|145910.3|145820.3|608
1634637300000|2021-10-19 09:55:00|145926.8|145836.8|145893.9|145803.9|146012.5|145922.5|145866.1|145776.1|642
1634637600000|2021-10-19 10:00:00|145895.2|145805.2|146004.8|145914.8|146017.4|145927.4|145893.4|145803.4|685
1634637900000|2021-10-19 10:05:00|146005.2|145915.2|146015.2|145925.2|146037.4|145947.4|145965.1|145875.1|631
1634638200000|2021-10-19 10:10:00|146012.6|145922.6|145865.7|145775.7|146020.5|145930.5|145844.5|145754.5|699
1634638500000|2021-10-19 10:15:00|145866.3|145776.3|145846.6|145756.6|145887.2|145797.2|145775.7|145685.7|654
1634638800000|2021-10-19 10:20:00|145846.9|145756.9|145862|145772|145862.9|145772.9|145737.2|145647.2|734
1634639100000|2021-10-19 10:25:00|145861.5|145771.5|145771.9|145681.9|145894.2|145804.2|145737.7|145647.7|707
1634639400000|2021-10-19 10:30:00|145768.8|145678.8|145737.7|145647.7|145809.9|145719.9|145730.6|145640.6|547
1634639700000|2021-10-19 10:35:00|145737.8|145647.8|145832|145742|145832|145742|145686.2|145596.2|677
1634640000000|2021-10-19 10:40:00|145832.3|145742.3|145844.3|145754.3|145848.6|145758.6|145738.5|145648.5|598
1634640300000|2021-10-19 10:45:00|145844.5|145754.5|145794.1|145704.1|145844.5|145754.5|145732.2|145642.2|556
1634640600000|2021-10-19 10:50:00|145794.5|145704.5|145817.3|145727.3|145817.6|145727.6|145741.5|145651.5|582
1634640900000|2021-10-19 10:55:00|145816.5|145726.5|145742.4|145652.4|145821.7|145731.7|145735|145645|619
1634641200000|2021-10-19 11:00:00|145740.5|145650.5|145826|145736|145847.7|145757.7|145739.2|145649.2|587
1634641500000|2021-10-19 11:05:00|145831|145741|145952.4|145862.4|145984.8|145894.8|145827.2|145737.2|667
1634641800000|2021-10-19 11:10:00|145951.5|145861.5|145979.6|145889.6|145980.2|145890.2|145864.6|145774.6|590
1634642100000|2021-10-19 11:15:00|145980.2|145890.2|145965|145875|145995.6|145905.6|145925.4|145835.4|619
1634642400000|2021-10-19 11:20:00|145964.3|145874.3|145980.5|145890.5|145985.9|145895.9|145952.1|145862.1|604
1634642700000|2021-10-19 11:25:00|145981.6|145891.6|145973.5|145883.5|145987.6|145897.6|145919.9|145829.9|632
1634643000000|2021-10-19 11:30:00|145974.1|145884.1|146102.9|146012.9|146140.5|146050.5|145938.6|145848.6|569
1634643300000|2021-10-19 11:35:00|146103.1|146013.1|146103|146013|146126.7|146036.7|146027|145937|666
1634643600000|2021-10-19 11:40:00|146103.1|146013.1|146117|146027|146178.7|146088.7|146085.6|145995.6|552
1634643900000|2021-10-19 11:45:00|146117.3|146027.3|146215.4|146125.4|146255.5|146165.5|146116|146026|629
1634644200000|2021-10-19 11:50:00|146215.9|146125.9|146009.5|145919.5|146216.1|146126.1|145968.9|145878.9|690
1634644500000|2021-10-19 11:55:00|146009.2|145919.2|146019.8|145929.8|146074.3|145984.3|145970|145880|627
1634644800000|2021-10-19 12:00:00|146022.8|145932.8|145933.6|145843.6|146058.8|145968.8|145933.1|145843.1|689
1634645100000|2021-10-19 12:05:00|145932.4|145842.4|145911.6|145821.6|145997.2|145907.2|145888.1|145798.1|696
1634645400000|2021-10-19 12:10:00|145911.8|145821.8|145907.2|145817.2|146031.7|145941.7|145898.8|145808.8|634
1634645700000|2021-10-19 12:15:00|145906.8|145816.8|145959.7|145869.7|145959.7|145869.7|145806.7|145716.7|729
1634646000000|2021-10-19 12:20:00|145957.5|145867.5|145927.5|145837.5|146071.8|145981.8|145862.5|145772.5|1018
1634646300000|2021-10-19 12:25:00|145924.7|145834.7|146017.6|145887.6|146049.7|145952.9|145872.2|145782.2|760
1634646600000|2021-10-19 12:30:00|146018|145888|146042.1|145952.1|146050.6|145960.6|145873.3|145744.7|906
1634646900000|2021-10-19 12:35:00|146041.9|145951.9|146065.7|145975.7|146073.1|145983.1|145963|145873|750
1634647200000|2021-10-19 12:40:00|146066.8|145976.8|146070.2|145980.2|146084.5|145994.5|146027.6|145937.6|673
1634647500000|2021-10-19 12:45:00|146070.8|145980.8|146094.2|146004.2|146164.3|146074.3|146046.7|145951.9|755
1634647800000|2021-10-19 12:50:00|146092|146002|146133.5|146043.5|146171.4|146081.4|146075.8|145985.8|697
1634648100000|2021-10-19 12:55:00|146133.3|146043.3|146152.9|146062.9|146168.5|146078.5|146056.3|145966.3|757
1634648400000|2021-10-19 13:00:00|146154|146064|146039.3|145949.3|146158.1|146068.1|146025|145935|791
1634648700000|2021-10-19 13:05:00|146039.8|145949.8|146057.4|145967.4|146074.3|145984.3|145955.5|145865.5|730
1634649000000|2021-10-19 13:10:00|146056.9|145966.9|146085.5|145995.5|146085.9|145995.9|145958.6|145868.6|792
1634649300000|2021-10-19 13:15:00|146085.8|145995.8|145927.5|145837.5|146111.8|146021.8|145875.3|145785.3|858
1634649600000|2021-10-19 13:20:00|145926.6|145836.6|146009.5|145919.5|146025|145935|145926.6|145836.6|631
1634649900000|2021-10-19 13:25:00|146007.6|145917.6|146048.5|145958.5|146102.5|146012.5|146000.9|145910.9|597
1634650200000|2021-10-19 13:30:00|146049.2|145959.2|146002.3|145912.3|146130.4|146040.4|146001.4|145911.4|728
1634650500000|2021-10-19 13:35:00|146001.8|145911.8|146214|146124|146229.9|146139.9|146000.8|145910.8|834
1634650800000|2021-10-19 13:40:00|146213.9|146123.9|146230.7|146140.7|146251|146161|146171.6|146081.6|799
1634651100000|2021-10-19 13:45:00|146234.5|146144.5|145972|145882|146243.8|146153.8|145954.2|145864.2|803
1634651400000|2021-10-19 13:50:00|145976.4|145886.4|145817.8|145727.8|146066|145976|145815.1|145725.1|912
1634651700000|2021-10-19 13:55:00|145785.1|145695.1|145647.8|145557.8|145811.6|145721.6|145622.7|145526.6|900
1634652000000|2021-10-19 14:00:00|145650.5|145560.5|145512.6|145422.6|145668.9|145567.1|145469.1|145379.1|900
1634652300000|2021-10-19 14:05:00|145514.3|145424.3|145546.2|145456.2|145573.9|145483.9|145421.1|145331.1|756
1634652600000|2021-10-19 14:10:00|145546.7|145456.7|145583.6|145493.6|145587.4|145497.4|145534.8|145444.8|804
1634652900000|2021-10-19 14:15:00|145583.1|145493.1|145562.2|145472.2|145646.7|145556.7|145543.3|145453.3|686
1634653200000|2021-10-19 14:20:00|145561.5|145471.5|145592.1|145502.1|145609.5|145519.5|145486.5|145396.5|762
1634653500000|2021-10-19 14:25:00|145591.6|145501.6|145581.5|145491.5|145663.9|145573.9|145487.4|145397.4|855
1634653800000|2021-10-19 14:30:00|145581.2|145491.2|145688.4|145598.4|145780.9|145664.7|145579.8|145487.3|898
1634654100000|2021-10-19 14:35:00|145686.6|145596.6|145731.7|145641.7|145770.9|145680.9|145602.3|145512.3|844
1634654400000|2021-10-19 14:40:00|145732|145642|145806.4|145716.4|145808.5|145718.5|145677.9|145587.9|903
1634654700000|2021-10-19 14:45:00|145806|145716|145692.6|145602.6|145818.7|145728.7|145649.9|145559.9|855
1634655000000|2021-10-19 14:50:00|145692.3|145602.3|145495.2|145405.2|145712.7|145621.5|145491.6|145401.6|803
1634655300000|2021-10-19 14:55:00|145495.4|145405.4|145379.4|145289.4|145496.3|145406.3|145334.6|145244.6|873
1634655600000|2021-10-19 15:00:00|145381.9|145291.9|145523.2|145433.2|145562|145472|145372.6|145282.6|919
1634655900000|2021-10-19 15:05:00|145524.1|145434.1|145631.7|145541.7|145671.5|145581.5|145517.5|145427.5|791
1634656200000|2021-10-19 15:10:00|145633.3|145543.3|145586.6|145496.6|145684.5|145594.5|145565.8|145475.8|743
1634656500000|2021-10-19 15:15:00|145583.3|145493.3|145613.6|145523.6|145646.1|145556.1|145581.7|145491.7|781
1634656800000|2021-10-19 15:20:00|145619.6|145529.6|145441.8|145351.8|145625|145535|145440.4|145350.4|745
1634657100000|2021-10-19 15:25:00|145443.5|145353.5|145306.4|145216.4|145468.4|145378.4|145291|145198.7|837
1634657400000|2021-10-19 15:30:00|145305.6|145215.6|145387.6|145297.6|145426.4|145336.4|145291.4|145196.9|796
1634657700000|2021-10-19 15:35:00|145387|145297|145386.3|145296.3|145406.4|145316.4|145265.4|145175.4|803
1634658000000|2021-10-19 15:40:00|145387.2|145297.2|145435.2|145345.2|145529.4|145399.4|145366.4|145276.4|764
1634658300000|2021-10-19 15:45:00|145435|145345|145331.7|145241.7|145435|145345|145304.7|145214.7|726
1634658600000|2021-10-19 15:50:00|145332.6|145242.6|145322.7|145232.7|145366.6|145271.7|145320.5|145226.7|570
1634658900000|2021-10-19 15:55:00|145322.4|145232.4|145260.7|145170.7|145372.8|145282.8|145231|145130.2|555
1634659200000|2021-10-19 16:00:00|145260|145170|145252.7|145162.7|145278.7|145188.7|145207|145117|620
1634659500000|2021-10-19 16:05:00|145254.9|145164.9|145211|145121|145307.8|145217.8|145189.5|145099.5|646
1634659800000|2021-10-19 16:10:00|145211.9|145121.9|145219.7|145129.7|145248.3|145158.3|145208.3|145118.3|504
1634660100000|2021-10-19 16:15:00|145219.8|145129.8|145195.5|145105.5|145231.1|145141.1|145126.4|145036.4|614
1634660400000|2021-10-19 16:20:00|145195.7|145105.7|145236.3|145146.3|145253.5|145163.5|145182.1|145068.1|667
1634660700000|2021-10-19 16:25:00|145235.5|145145.5|145221.7|145131.7|145238|145148|145182.3|145092.3|522
1634661000000|2021-10-19 16:30:00|145221.5|145131.5|145235.3|145145.3|145251.4|145161.4|145216.5|145126.5|552
1634661300000|2021-10-19 16:35:00|145234.4|145144.4|145202.7|145112.7|145239.6|145149.6|145189.3|145099.3|432
1634661600000|2021-10-19 16:40:00|145202.4|145112.4|145179.9|145089.9|145206|145116|145178|145088|520
1634661900000|2021-10-19 16:45:00|145179.3|145089.3|145196.9|145106.9|145210|145120|145177.2|145087.2|510
1634662200000|2021-10-19 16:50:00|145197.1|145107.1|145200.6|145110.6|145220.1|145130.1|145181.1|145091.1|491
1634662500000|2021-10-19 16:55:00|145200.5|145110.5|145205.7|145115.7|145206.7|145116.7|145127|145037|507
1634662800000|2021-10-19 17:00:00|145205.9|145115.9|145230.8|145140.8|145251.8|145161.8|145107.8|145017.8|594
1634663100000|2021-10-19 17:05:00|145232.6|145142.6|145232.4|145142.4|145243.5|145153.5|145222.6|145132.6|487
1634663400000|2021-10-19 17:10:00|145234.2|145144.2|145187.8|145097.8|145235.3|145145.3|145186.1|145096.1|517
1634663700000|2021-10-19 17:15:00|145186.9|145096.9|145175.6|145085.6|145193.7|145103.7|145162.9|145072.9|470
1634664000000|2021-10-19 17:20:00|145176.3|145086.3|145128.4|145038.4|145185.7|145095.7|145097.7|145007.7|435
1634664300000|2021-10-19 17:25:00|145128.5|145038.5|145122.6|145032.6|145158.1|145068.1|145120.3|145030.3|386
1634664600000|2021-10-19 17:30:00|145122.7|145032.7|145130|145040|145135.8|145045.8|145104.6|145014.6|360
1634664900000|2021-10-19 17:35:00|145129.7|145039.7|145140.6|145050.6|145157.5|145067.5|145126.3|145036.3|442
1634665200000|2021-10-19 17:40:00|145143.5|145053.5|145124.3|145034.3|145157.7|145067.7|145124|145034|526
1634665500000|2021-10-19 17:45:00|145124.5|145034.5|145103.3|145013.3|145133.9|145043.9|145096.8|145006.8|425
1634665800000|2021-10-19 17:50:00|145103.2|145013.2|145175.6|145085.6|145193.4|145103.4|145103.2|145013.2|458
1634666100000|2021-10-19 17:55:00|145174.3|145084.3|145202.7|145112.7|145204.7|145114.7|145172.4|145082.4|397
1634666400000|2021-10-19 18:00:00|145202.4|145112.4|145261.4|145171.4|145274.7|145184.7|145202.4|145112.4|507
1634666700000|2021-10-19 18:05:00|145261.5|145171.5|145203.8|145113.8|145281.8|145191.8|145198.3|145108.3|515
1634667000000|2021-10-19 18:10:00|145208.3|145118.3|145189.6|145099.6|145215.4|145125.4|145182.1|145092.1|541
1634667300000|2021-10-19 18:15:00|145189.4|145099.4|145213.2|145123.2|145228.6|145138.6|145184.9|145094.9|573
1634667600000|2021-10-19 18:20:00|145212.1|145122.1|145261.1|145171.1|145278.7|145188.7|145211.9|145121.9|452
1634667900000|2021-10-19 18:25:00|145260.7|145170.7|145257.7|145167.7|145282|145192|145249.1|145159.1|643
1634668200000|2021-10-19 18:30:00|145256.9|145166.9|145345.2|145255.2|145350.2|145260.2|145248.4|145158.4|681
1634668500000|2021-10-19 18:35:00|145347.5|145257.5|145302.5|145212.5|145348.4|145258.4|145292|145202|587
1634668800000|2021-10-19 18:40:00|145302.7|145212.7|145288.8|145198.8|145327.1|145237.1|145286.6|145196.6|483
1634669100000|2021-10-19 18:45:00|145289.1|145199.1|145257|145167|145293.8|145203.8|145255.4|145165.4|352
1634669400000|2021-10-19 18:50:00|145257.5|145167.5|145249.8|145159.8|145266.5|145176.5|145234.5|145144.5|505
1634669700000|2021-10-19 18:55:00|145255.2|145165.2|145252.6|145162.6|145295.9|145205.9|145249|145159|543
1634670000000|2021-10-19 19:00:00|145240.1|145150.1|145267.1|145177.1|145287.8|145185.6|145235.4|145142.7|499
1634670300000|2021-10-19 19:05:00|145265.5|145175.5|145303.6|145213.6|145309.8|145219.8|145265.4|145175.4|277
1634670600000|2021-10-19 19:10:00|145303.7|145213.7|145404.2|145314.2|145406.1|145316.1|145302.6|145212.6|312
1634670900000|2021-10-19 19:15:00|145404.1|145314.1|145343.8|145253.8|145441.9|145333.4|145337.7|145247.7|445
1634671200000|2021-10-19 19:20:00|145342.8|145252.8|145454.1|145364.1|145467.6|145377.6|145339.6|145233.3|606
1634671500000|2021-10-19 19:25:00|145457.6|145367.6|145468.2|145378.2|145521.7|145409.4|145450.3|145351.7|447
1634671800000|2021-10-19 19:30:00|145471.4|145381.4|145478.2|145388.2|145506.1|145403|145468|145367.6|448
1634672100000|2021-10-19 19:35:00|145478.9|145388.9|145507.3|145377.3|145533.8|145415.6|145465.9|145337.9|515
1634672400000|2021-10-19 19:40:00|145504.3|145374.3|145526.3|145396.3|145539.7|145411|145480|145372.8|503
1634672700000|2021-10-19 19:45:00|145526.7|145396.7|145431.3|145341.3|145530.8|145400.8|145431.2|145321.7|513
1634673000000|2021-10-19 19:50:00|145431.1|145341.1|145363.3|145273.3|145448.9|145350.7|145353.3|145223.3|449
1634673300000|2021-10-19 19:55:00|145360.1|145270.1|145414.9|145324.9|145434.8|145330.4|145354.3|145247.9|481
1634673600000|2021-10-19 20:00:00|145415|145325|145302.6|145212.6|145425.7|145335.7|145296.3|145191.5|593
1634673900000|2021-10-19 20:05:00|145301.3|145211.3|145245.1|145155.1|145351.5|145232.2|145241.4|145133.2|558
1634674200000|2021-10-19 20:10:00|145245.4|145155.4|145240.1|145150.1|145250|145160|145235.5|145145.5|359
1634674500000|2021-10-19 20:15:00|145247.5|145157.5|145266.5|145136.5|145275.3|145166.5|145247.1|145119.3|176
1634674800000|2021-10-19 20:20:00|145265.2|145135.2|145268.1|145138.1|145274.3|145144.3|145261.1|145131.1|232
1634675100000|2021-10-19 20:25:00|145272.3|145142.3|145274.4|145144.4|145306.5|145184.1|145227.9|145133.7|276
1634675400000|2021-10-19 20:30:00|145279.6|145149.6|145305.4|145175.4|145317.2|145187.2|145271.2|145145.9|338
1634675700000|2021-10-19 20:35:00|145289.9|145159.9|145295.4|145165.4|145305.2|145175.2|145264.3|145134.3|212
1634676000000|2021-10-19 20:40:00|145298.4|145168.4|145314.2|145184.2|145323.4|145193.4|145287.2|145157.2|188
1634676300000|2021-10-19 20:45:00|145302.4|145172.4|145331.2|145201.2|145340.8|145210.8|145294.5|145164.5|298
1634676600000|2021-10-19 20:50:00|145334.4|145204.4|145295.4|145165.4|145360.8|145213|145285.7|145121|219
1634676900000|2021-10-19 20:55:00|145296.8|145166.8|145409|145109|145470.5|145197.8|145284|145084.8|314
1634677200000|2021-10-19 21:00:00|145407.3|145107.3|145445.8|145145.8|145461.8|145161.8|145406|145106|38
1634677500000|2021-10-19 21:05:00|145358.5|145058.5|145375.7|145075.7|145540.7|145240.7|145357.7|145057.7|86
1634677800000|2021-10-19 21:10:00|145391.4|145091.4|145361.9|145061.9|145473.4|145173.4|145309.1|145009.1|113
1634678100000|2021-10-19 21:15:00|145384|145084|145398.2|145098.2|145456.4|145156.4|145342.8|145042.8|114
1634678400000|2021-10-19 21:20:00|145395.5|145095.5|145393.8|145093.8|145449.9|145149.9|145340|145040|108
1634678700000|2021-10-19 21:25:00|145364.3|145064.3|145431.5|145131.5|145465|145165|145341|145041|122
1634679000000|2021-10-19 21:30:00|145477.8|145177.8|145397.8|145097.8|145484.7|145184.7|145359.1|145059.1|150
1634679300000|2021-10-19 21:35:00|145403.8|145103.8|145357.6|145057.6|145465|145165|145343.7|145043.7|90
1634679600000|2021-10-19 21:40:00|145443.5|145143.5|145434.1|145134.1|145465|145165|145325.9|145025.9|85
1634679900000|2021-10-19 21:45:00|145437|145137|145394.1|145094.1|145466.8|145166.8|145325.7|145025.7|103
1634680200000|2021-10-19 21:50:00|145448.1|145148.1|145354.8|145054.8|145448.1|145148.1|145347.6|145047.6|144
1634680500000|2021-10-19 21:55:00|145336.5|145036.5|145422.9|145122.9|145443.5|145143.5|145330|145030|134
1634680800000|2021-10-19 22:00:00|145389.7|145089.7|145382.8|145082.8|145428.9|145128.9|145351.3|145051.3|355
1634681100000|2021-10-19 22:05:00|145384.8|145084.8|145361|145061|145395.8|145095.8|145333.8|145033.8|317
1634681400000|2021-10-19 22:10:00|145362.2|145062.2|145374.2|145074.2|145390.5|145090.5|145317.9|145017.9|219
1634681700000|2021-10-19 22:15:00|145372.5|145072.5|145368.9|145068.9|145378.5|145078.5|145351.7|145051.7|165
1634682000000|2021-10-19 22:20:00|145368.2|145068.2|145365.9|145065.9|145382.1|145082.1|145350.8|145050.8|296
1634682300000|2021-10-19 22:25:00|145365.1|145065.1|145359.8|145059.8|145383.9|145083.9|145348.5|145048.5|245
1634682600000|2021-10-19 22:30:00|145359.9|145059.9|145372.2|145072.2|145386.2|145086.2|145341.8|145041.8|216
1634682900000|2021-10-19 22:35:00|145370.7|145070.7|145367.5|145067.5|145406.6|145106.6|145340.2|145040.2|211
1634683200000|2021-10-19 22:40:00|145361.7|145061.7|145344.2|145044.2|145381.2|145081.2|145340|145040.2|224
1634683500000|2021-10-19 22:45:00|145342.9|145042.9|145349.5|145049.5|145369.7|145069.7|145328|145032.9|228
1634683800000|2021-10-19 22:50:00|145344.2|145044.2|145366.1|145066.1|145366.6|145066.6|145325.4|145029.7|278
1634684100000|2021-10-19 22:55:00|145358.4|145058.4|145370.1|145070.1|145384.3|145084.3|145331.8|145031.8|259
1634684400000|2021-10-19 23:00:00|145363.1|145063.1|145219.3|145089.3|145377.3|145095|145216.9|144992.9|375
1634684700000|2021-10-19 23:05:00|145220.4|145090.4|145244.4|145114.4|145301.9|145132.4|145209|145036.9|268
1634685000000|2021-10-19 23:10:00|145245|145115|145252.6|145122.6|145298.6|145124.7|145244.6|145067.8|193
1634685300000|2021-10-19 23:15:00|145293.6|145085.7|145267.6|145137.6|145294.9|145152.4|145244.3|145081.4|256
1634685600000|2021-10-19 23:20:00|145267.2|145137.2|145279|145149|145279|145149|145266|145136|220
1634685900000|2021-10-19 23:25:00|145278.3|145148.3|145275.1|145145.1|145288|145158|145267.5|145137.5|272
1634686200000|2021-10-19 23:30:00|145275.3|145145.3|145267.4|145137.4|145318|145154.7|145263|145101.8|305
1634686500000|2021-10-19 23:35:00|145268.1|145138.1|145268.5|145138.5|145282.3|145152.3|145262.5|145132.5|268
1634686800000|2021-10-19 23:40:00|145269.3|145139.3|145269.4|145139.4|145286|145156|145263.6|145133.6|198
1634687100000|2021-10-19 23:45:00|145269.8|145139.8|145266.2|145136.2|145279.6|145149.6|145261.8|145131.8|197
1634687400000|2021-10-19 23:50:00|145266.1|145136.1|145261.9|145131.9|145275.1|145145.1|145258.8|145128.8|231
1634687700000|2021-10-19 23:55:00|145264.8|145134.8|145260.5|145130.5|145271.7|145141.7|145255.5|145125.5|210
1634688000000|2021-10-20 00:00:00|145254.3|145124.3|145316.3|145186.3|145391.4|145243.7|145180.6|144999.1|698
1634688300000|2021-10-20 00:05:00|145323.2|145193.2|145287|145157|145403.5|145262.7|145274.2|145087|620
1634688600000|2021-10-20 00:10:00|145294.1|145164.1|145292.3|145162.3|145339.7|145175|145279.8|145101.8|258
1634688900000|2021-10-20 00:15:00|145291.7|145161.7|145350.7|145148.6|145373|145199.3|145255.4|145059.3|737
1634689200000|2021-10-20 00:20:00|145316.3|145186.3|145354.3|145224.3|145424.8|145258.2|145307.7|145123.4|800
1634689500000|2021-10-20 00:25:00|145352.9|145222.9|145340.2|145210.2|145411.8|145254.9|145303|145136.3|914
1634689800000|2021-10-20 00:30:00|145340.3|145210.3|145349.5|145219.5|145389.1|145233.9|145304.4|145132.2|882
1634690100000|2021-10-20 00:35:00|145347.7|145217.7|145347.3|145217.3|145401|145250.2|145322.8|145148.6|624
1634690400000|2021-10-20 00:40:00|145347|145217|145361.4|145231.4|145380.1|145250.1|145306|145176|418
1634690700000|2021-10-20 00:45:00|145359.8|145229.8|145296.2|145166.2|145379.8|145249.8|145275.4|145145.4|818
1634691000000|2021-10-20 00:50:00|145290|145160|145261.9|145131.9|145347.2|145217.2|145259.2|145129.2|673
1634691300000|2021-10-20 00:55:00|145261.8|145131.8|145292.1|145162.1|145314.3|145184.3|145232|145102|435
1634691600000|2021-10-20 01:00:00|145294.6|145164.6|145277|145147|145357.9|145227.9|145272.6|145142.6|475
1634691900000|2021-10-20 01:05:00|145277.1|145147.1|145305.5|145175.5|145309.9|145179.9|145225.4|145044|426
1634692200000|2021-10-20 01:10:00|145304.9|145174.9|145282.6|145152.6|145322.6|145179.3|145248.7|145105.7|452
1634692500000|2021-10-20 01:15:00|145284.3|145154.3|145246.8|145116.8|145341.5|145192.2|145246.2|145076.6|623
1634692800000|2021-10-20 01:20:00|145247|145117|145223.6|145093.6|145310.3|145138.3|145193.8|145029.4|854
1634693100000|2021-10-20 01:25:00|145223.1|145093.1|145247.3|145039.8|145299.4|145129.5|145208.5|145036.8|994
1634693400000|2021-10-20 01:30:00|145251.2|145036.7|145205.7|145075.7|145308.9|145134|145202.1|145027|960
1634693700000|2021-10-20 01:35:00|145207.3|145077.3|145222.8|145092.8|145312.9|145162.7|145202.9|145036.9|847
1634694000000|2021-10-20 01:40:00|145226|145096|145349.5|145219.5|145353.3|145223.3|145194.2|145030.9|869
1634694300000|2021-10-20 01:45:00|145347.2|145217.2|145355.2|145225.2|145405.6|145256.6|145335.9|145184.7|550
1634694600000|2021-10-20 01:50:00|145356.3|145226.3|145370.9|145240.9|145389.6|145256.3|145335.4|145162|495
1634694900000|2021-10-20 01:55:00|145369.6|145239.6|145375|145245|145388.1|145258.1|145355.1|145225.1|404
1634695200000|2021-10-20 02:00:00|145375.2|145245.2|145376.2|145246.2|145393.5|145263.5|145353.2|145223.2|378
1634695500000|2021-10-20 02:05:00|145375.7|145245.7|145375.7|145245.7|145398|145268|145359.5|145229.5|631
1634695800000|2021-10-20 02:10:00|145373.5|145243.5|145385.7|145255.7|145391|145261|145361.6|145231.6|624
1634696100000|2021-10-20 02:15:00|145386.1|145256.1|145370.1|145240.1|145397.9|145267.9|145366.2|145236.2|574
1634696400000|2021-10-20 02:20:00|145370.7|145240.7|145376.5|145246.5|145382.1|145252.1|145360.9|145230.9|397
1634696700000|2021-10-20 02:25:00|145377|145247|145377.1|145247.1|145386.5|145256.5|145364.7|145234.7|480
1634697000000|2021-10-20 02:30:00|145376.4|145246.4|145374.1|145244.1|145389.3|145259.3|145366|145236|608
1634697300000|2021-10-20 02:35:00|145373.9|145243.9|145342.4|145212.4|145386.8|145256.8|145302.1|145172.1|712
1634697600000|2021-10-20 02:40:00|145342.2|145212.2|145322.9|145192.9|145352.3|145222.3|145306.9|145176.9|964
1634697900000|2021-10-20 02:45:00|145316.7|145186.7|145317.4|145187.4|145334.3|145204.3|145304.8|145174.8|927
1634698200000|2021-10-20 02:50:00|145310.6|145180.6|145328.4|145198.4|145342.3|145212.3|145303.7|145173.7|945
1634698500000|2021-10-20 02:55:00|145325.3|145195.3|145325.6|145195.6|145343.9|145213.9|145306.6|145176.6|927
1634698800000|2021-10-20 03:00:00|145326.2|145196.2|145326.9|145196.9|145346.1|145216.1|145314|145184|868
1634699100000|2021-10-20 03:05:00|145319.6|145189.6|145270.2|145140.2|145356.6|145226.6|145222.8|145092.8|1003
1634699400000|2021-10-20 03:10:00|145268.8|145138.8|145211.5|145081.5|145292.4|145162.4|145184.8|145046.2|849
1634699700000|2021-10-20 03:15:00|145210.5|145080.5|145213.3|145083.3|145221.7|145091.7|145182|145052|332
1634700000000|2021-10-20 03:20:00|145214.9|145084.9|145226.3|145096.3|145244.8|145114.8|145190.1|145060.1|471
1634700300000|2021-10-20 03:25:00|145230|145100|145188.7|145058.7|145246.3|145116.3|145178.6|145048.6|590
1634700600000|2021-10-20 03:30:00|145188.5|145058.5|145193.6|145063.6|145219.3|145089.3|145171.8|145041.8|754
1634700900000|2021-10-20 03:35:00|145194.2|145064.2|145178.6|145048.6|145218.8|145088.8|145170.6|145040.6|889
1634701200000|2021-10-20 03:40:00|145181.8|145051.8|145187.2|145057.2|145222.1|145092.1|145164.1|145034.1|834
1634701500000|2021-10-20 03:45:00|145186.5|145056.5|145187.2|145057.2|145200.3|145070.3|145171.6|145041.6|664
1634701800000|2021-10-20 03:50:00|145186.9|145056.9|145191|145061|145202.9|145072.9|145178.8|145048.8|799
1634702100000|2021-10-20 03:55:00|145191.6|145061.6|145195|145065|145199.6|145069.6|145173.6|145043.6|756
1634702400000|2021-10-20 04:00:00|145195.6|145065.6|145185.8|145055.8|145197.8|145067.8|145157.8|145027.8|807
1634702700000|2021-10-20 04:05:00|145185.2|145055.2|145157.5|145027.5|145191.3|145061.3|145149.5|145019.5|817
1634703000000|2021-10-20 04:10:00|145157.6|145027.6|145183.1|145053.1|145190.6|145060.6|145147.4|145017.4|843
1634703300000|2021-10-20 04:15:00|145179|145049|145134.6|145004.6|145187.1|145057.1|145131.2|145001.2|915
1634703600000|2021-10-20 04:20:00|145147.9|145017.9|145188.4|145058.4|145203.2|145073.2|145143.4|145013.4|794
1634703900000|2021-10-20 04:25:00|145192|145062|145167.3|145037.3|145197.7|145067.7|145157.8|145027.8|717
1634704200000|2021-10-20 04:30:00|145164.5|145034.5|145104.8|144974.8|145193.5|145063.5|145099.8|144969.8|709
1634704500000|2021-10-20 04:35:00|145106.3|144976.3|145117.9|144987.9|145128.8|144998.8|145095.9|144965.9|399
1634704800000|2021-10-20 04:40:00|145123.5|144993.5|145107.8|144977.8|145140.5|145010.5|145099.4|144969.4|381
1634705100000|2021-10-20 04:45:00|145112.1|144982.1|145116.4|144986.4|145132.7|145002.7|145097.5|144967.5|305
1634705400000|2021-10-20 04:50:00|145117.5|144987.5|145127.1|144997.1|145135.9|145005.9|145104.2|144974.2|349
1634705700000|2021-10-20 04:55:00|145124.6|144994.6|145129.1|144999.1|145146.6|145016.6|145093.2|144963.2|597
1634706000000|2021-10-20 05:00:00|145129.9|144999.9|145122.1|144992.1|145143.9|145013.9|145105.1|144975.1|497
1634706300000|2021-10-20 05:05:00|145124|144994|145121.3|144991.3|145137|145007|145098.4|144968.4|516
1634706600000|2021-10-20 05:10:00|145121.9|144991.9|145086.5|144956.5|145125.3|144995.3|145084.1|144954.1|480
1634706900000|2021-10-20 05:15:00|145087|144957|145110|144980|145126.8|144996.8|145078.9|144948.9|435
1634707200000|2021-10-20 05:20:00|145109.4|144979.4|145109.6|144979.6|145120.4|144990.4|145077.4|144947.4|341
1634707500000|2021-10-20 05:25:00|145109.8|144979.8|145142.5|145012.5|145160.5|145030.5|145099.8|144969.8|395
1634707800000|2021-10-20 05:30:00|145143.5|145013.5|145179.1|145049.1|145185.7|145055.7|145133.6|145003.6|403
1634708100000|2021-10-20 05:35:00|145178.5|145048.5|145271.6|145141.6|145275.8|145145.8|145175.8|145045.8|436
1634708400000|2021-10-20 05:40:00|145271.3|145141.3|145290.8|145160.8|145304.4|145174.4|145254.9|145124.9|433
1634708700000|2021-10-20 05:45:00|145290.4|145160.4|145311|145181|145313.6|145183.6|145276.8|145146.8|562
1634709000000|2021-10-20 05:50:00|145309.8|145179.8|145305|145175|145312.6|145182.6|145282.9|145152.9|315
1634709300000|2021-10-20 05:55:00|145304.9|145174.9|145271.2|145141.2|145312.8|145182.8|145227|145116.2|446
1634709600000|2021-10-20 06:00:00|145267.8|145137.8|145303.9|145173.9|145329|145220.1|145241.6|145136.3|558
1634709900000|2021-10-20 06:05:00|145306.1|145176.1|145268.1|145178.1|145331.5|145202.8|145259.5|145151.7|598
1634710200000|2021-10-20 06:10:00|145267.9|145177.9|145254.2|145124.2|145390.7|145260.7|145225.7|145123.5|591
1634710500000|2021-10-20 06:15:00|145254.3|145124.3|145318.5|145228.5|145357.1|145232.1|145210.1|145083.3|598
1634710800000|2021-10-20 06:20:00|145319.2|145229.2|145380.8|145290.8|145435.9|145324.6|145303.3|145193.5|631
1634711100000|2021-10-20 06:25:00|145379.2|145289.2|145481.1|145391.1|145483.2|145393.1|145359|145266.3|679
1634711400000|2021-10-20 06:30:00|145481|145391|145489.2|145399.2|145493.5|145403.5|145446.3|145356.3|608
1634711700000|2021-10-20 06:35:00|145488.8|145398.8|145484.3|145394.3|145611.6|145521.6|145479.7|145372.7|709
1634712000000|2021-10-20 06:40:00|145484.7|145394.7|145540.6|145450.6|145553.7|145463.7|145474.9|145384.9|606
1634712300000|2021-10-20 06:45:00|145539.7|145449.7|145348.2|145258.2|145541.5|145451.5|145322|145232|630
1634712600000|2021-10-20 06:50:00|145335.1|145245.1|145505.2|145415.2|145505.5|145415.5|145335.1|145245.1|540
1634712900000|2021-10-20 06:55:00|145501|145411|145625.6|145535.6|145712.1|145622.1|145419.8|145329.8|749
1634713200000|2021-10-20 07:00:00|145626.9|145536.9|145614.1|145524.1|145650.5|145560.5|145537.7|145432.4|830
1634713500000|2021-10-20 07:05:00|145613.7|145523.7|145667.1|145577.1|145806.5|145716.5|145609|145519|855
1634713800000|2021-10-20 07:10:00|145665.9|145575.9|145587.7|145497.7|145711.1|145621.1|145530.7|145440.7|847
1634714100000|2021-10-20 07:15:00|145587.5|145497.5|145514.9|145424.9|145604|145514|145481.7|145391.7|802
1634714400000|2021-10-20 07:20:00|145514.2|145424.2|145459.6|145369.6|145544.5|145454.5|145453.9|145363.9|591
1634714700000|2021-10-20 07:25:00|145462.3|145372.3|145451.9|145361.9|145496.1|145406.1|145360.6|145270.6|691
1634715000000|2021-10-20 07:30:00|145452.2|145362.2|145655.5|145565.5|145741.1|145651.1|145433.2|145343.2|712
1634715300000|2021-10-20 07:35:00|145653.3|145563.3|145713.8|145623.8|145716.4|145626.4|145646.6|145556.6|642
1634715600000|2021-10-20 07:40:00|145714.9|145624.9|145631.7|145541.7|145714.9|145624.9|145569.8|145479.8|649
1634715900000|2021-10-20 07:45:00|145629.8|145539.8|145565.1|145475.1|145629.9|145539.9|145532.2|145442.2|579
1634716200000|2021-10-20 07:50:00|145568.4|145478.4|145579.1|145489.1|145652|145562|145516.6|145415.4|697
1634716500000|2021-10-20 07:55:00|145580.8|145490.8|145659.5|145529.5|145730.1|145621.9|145565.7|145475.7|663
1634716800000|2021-10-20 08:00:00|145648.7|145518.7|145509.7|145419.7|145710.9|145592.9|145501.5|145411.5|754
1634717100000|2021-10-20 08:05:00|145508.2|145418.2|145526.8|145436.8|145587.9|145497.9|145472.5|145382.5|777
1634717400000|2021-10-20 08:10:00|145526.5|145436.5|145438.7|145348.7|145580.5|145490.5|145423.3|145333.3|706
1634717700000|2021-10-20 08:15:00|145439.2|145349.2|145224|145134|145450|145360|145205.9|145115.9|640
1634718000000|2021-10-20 08:20:00|145223|145133|145073.9|144983.9|145251.7|145161.7|145050.5|144960.5|741
1634718300000|2021-10-20 08:25:00|145073|144983|144978.4|144888.4|145106.5|144993.5|144966.8|144844.9|761
1634718600000|2021-10-20 08:30:00|144978.9|144888.9|144951.9|144861.9|144995.3|144904.2|144869.2|144779.2|685
1634718900000|2021-10-20 08:35:00|144946.4|144856.4|144755.7|144665.7|144947.9|144857.9|144643|144513|798
1634719200000|2021-10-20 08:40:00|144752.6|144662.6|144687.8|144597.8|144753.7|144663.7|144650.3|144547.4|605
1634719500000|2021-10-20 08:45:00|144688.5|144598.5|144779.2|144689.2|144818.7|144707.5|144686.5|144596.5|615
1634719800000|2021-10-20 08:50:00|144779.7|144689.7|144877.1|144787.1|144881.7|144791.7|144731.1|144641.1|717
1634720100000|2021-10-20 08:55:00|144876.6|144786.6|144911.9|144821.9|144945.9|144855.9|144817.3|144727.3|737
1634720400000|2021-10-20 09:00:00|144914|144824|144849.1|144759.1|144953|144863|144830.8|144740.8|752
1634720700000|2021-10-20 09:05:00|144847.8|144757.8|144896|144806|144912.4|144821.8|144767.7|144677.7|746
1634721000000|2021-10-20 09:10:00|144896.1|144806.1|144950.1|144860.1|144995.6|144905.6|144893.4|144803.4|662
1634721300000|2021-10-20 09:15:00|144937.2|144847.2|144913.8|144823.8|144995.3|144905.3|144902.2|144812.2|629
1634721600000|2021-10-20 09:20:00|144912.8|144822.8|144982.9|144892.9|145038|144948|144912.4|144822.4|695
1634721900000|2021-10-20 09:25:00|144983.6|144893.6|144991.8|144901.8|145028|144938|144973.4|144883.4|596
1634722200000|2021-10-20 09:30:00|144991.5|144901.5|144971.8|144881.8|144994.1|144904.1|144849|144759|596
1634722500000|2021-10-20 09:35:00|144975.8|144885.8|144998.1|144908.1|145056|144966|144966.8|144876.8|570
1634722800000|2021-10-20 09:40:00|144997.8|144907.8|145145.8|145055.8|145176.7|145086.7|144997.8|144907.8|586
1634723100000|2021-10-20 09:45:00|145146.6|145056.6|145131.8|145041.8|145152.9|145062.9|145066.2|144976.2|650
1634723400000|2021-10-20 09:50:00|145131.1|145041.1|145019.4|144929.4|145131.2|145041.2|144999.5|144909.5|540
1634723700000|2021-10-20 09:55:00|145020.2|144930.2|144954.8|144864.8|145020.2|144930.2|144836.8|144746.8|700
1634724000000|2021-10-20 10:00:00|144954.5|144864.5|145059.2|144969.2|145073.9|144983.9|144941.2|144851.2|634
1634724300000|2021-10-20 10:05:00|145058.1|144968.1|145062.5|144972.5|145082.1|144992.1|144976.7|144886.7|653
1634724600000|2021-10-20 10:10:00|145063.6|144973.6|145194.6|145104.6|145195.4|145105.4|145058.6|144968.6|615
1634724900000|2021-10-20 10:15:00|145196.3|145106.3|145111.7|145021.7|145198.4|145108.4|145105.1|145015.1|576
1634725200000|2021-10-20 10:20:00|145111.9|145021.9|145141.8|145051.8|145224.6|145134.6|145111.1|145021.1|630
1634725500000|2021-10-20 10:25:00|145144|145054|145075.5|144985.5|145159.5|145069.5|145016.1|144926.1|673
1634725800000|2021-10-20 10:30:00|145074.3|144984.3|145085|144995|145117.5|145027.5|145038.7|144948.7|563
1634726100000|2021-10-20 10:35:00|145095.3|145005.3|145103.7|145013.7|145194.9|145104.9|145047.4|144957.4|670
1634726400000|2021-10-20 10:40:00|145103.9|145013.9|145055.9|144965.9|145126.7|145036.7|145000.6|144910.6|631
1634726700000|2021-10-20 10:45:00|145056.1|144966.1|145076.2|144986.2|145126|145036|145029.5|144939.5|629
1634727000000|2021-10-20 10:50:00|145075.9|144985.9|145123.7|145033.7|145131.1|145041.1|145071.5|144981.5|419
1634727300000|2021-10-20 10:55:00|145122.9|145032.9|145035.1|144945.1|145122.9|145032.9|145033.4|144943.4|540
1634727600000|2021-10-20 11:00:00|145035.4|144945.4|145018.3|144928.3|145065.1|144953.1|144996.8|144906.8|538
1634727900000|2021-10-20 11:05:00|145017.7|144927.7|145040.1|144950.1|145062|144972|144936.9|144846.9|572
1634728200000|2021-10-20 11:10:00|145038.8|144948.8|145045.7|144955.7|145056|144966|145036.2|144946.2|465
1634728500000|2021-10-20 11:15:00|145046.2|144956.2|145045.6|144955.6|145054|144964|145032.1|144942.1|349
1634728800000|2021-10-20 11:20:00|145045.9|144955.9|145047|144957|145070.3|144980.3|145032.8|144942.8|491
1634729100000|2021-10-20 11:25:00|145047.4|144957.4|145107.1|145017.1|145153.2|145063.2|145011.7|144921.7|751
1634729400000|2021-10-20 11:30:00|145106.2|145016.2|145078.2|144988.2|145128.9|145038.9|145057.6|144967.6|634
1634729700000|2021-10-20 11:35:00|145077|144987|145102.3|145012.3|145154.4|145064.4|145064.7|144974.7|573
1634730000000|2021-10-20 11:40:00|145100.7|145010.7|145109.1|145019.1|145147.1|145057.1|145087.3|144997.3|545
1634730300000|2021-10-20 11:45:00|145108.9|145018.9|145019.7|144929.7|145112.3|145022.3|144976.5|144886.5|753
1634730600000|2021-10-20 11:50:00|145034|144944|145063.5|144973.5|145106.8|145016.8|145020.6|144930.6|659
1634730900000|2021-10-20 11:55:00|145065.1|144975.1|145201.7|145111.7|145204.6|145114.6|145060.5|144970.5|788
1634731200000|2021-10-20 12:00:00|145199.2|145109.2|145030.3|144940.3|145201.1|145111.1|145009.8|144919.8|783
1634731500000|2021-10-20 12:05:00|145028.6|144938.6|144918|144828|145030.1|144940.1|144908.2|144818.2|713
1634731800000|2021-10-20 12:10:00|144917.9|144827.9|144851.6|144761.6|144917.9|144827.9|144772.2|144682.2|633
1634732100000|2021-10-20 12:15:00|144851.5|144761.5|144867.1|144777.1|144902.5|144812.5|144830.3|144740.3|599
1634732400000|2021-10-20 12:20:00|144865.7|144775.7|144682.8|144592.8|144899.5|144809.5|144670.5|144580.5|642
1634732700000|2021-10-20 12:25:00|144685.8|144595.8|144565.7|144475.7|144690.4|144600.4|144554.5|144464.5|606
1634733000000|2021-10-20 12:30:00|144564.5|144474.5|144421.1|144331.1|144570.6|144480.6|144277.7|144174.3|869
1634733300000|2021-10-20 12:35:00|144419.2|144329.2|144371.8|144281.8|144452.9|144362.9|144369.5|144279.5|725
1634733600000|2021-10-20 12:40:00|144371|144281|144406.7|144316.7|144439.1|144349.1|144363.1|144273.1|786
1634733900000|2021-10-20 12:45:00|144407.2|144317.2|144428.4|144338.4|144429.1|144339.1|144329.8|144239.8|674
1634734200000|2021-10-20 12:50:00|144427.5|144337.5|144347|144257|144444.4|144354.4|144315.6|144225.6|736
1634734500000|2021-10-20 12:55:00|144346.5|144256.5|144475.4|144385.4|144485|144395|144321|144231|739
1634734800000|2021-10-20 13:00:00|144477|144387|144468|144378|144523.8|144433.8|144423.6|144333.6|788
1634735100000|2021-10-20 13:05:00|144467.1|144377.1|144426.8|144336.8|144468|144378|144365.4|144275.4|758
1634735400000|2021-10-20 13:10:00|144425.8|144335.8|144276.4|144186.4|144431.7|144341.7|144271.2|144181.2|687
1634735700000|2021-10-20 13:15:00|144276.6|144186.6|144073.8|143983.8|144305.2|144215.2|144051.5|143961.5|841
1634736000000|2021-10-20 13:20:00|144074.1|143984.1|144107.8|144017.8|144133.2|144043.2|144052.6|143962.6|758
1634736300000|2021-10-20 13:25:00|144110.7|144020.7|144281.3|144191.3|144292.1|144202.1|144110.7|144020.7|816
1634736600000|2021-10-20 13:30:00|144280.5|144190.5|144408.3|144318.3|144442.1|144347.7|144274.1|144144.1|999
1634736900000|2021-10-20 13:35:00|144408.2|144318.2|144308.4|144218.4|144430|144340|144244.1|144154.1|889
1634737200000|2021-10-20 13:40:00|144308.1|144218.1|144225.2|144135.2|144384.5|144294.5|144209.6|144119.6|922
1634737500000|2021-10-20 13:45:00|144228.2|144138.2|144321.4|144231.4|144373.8|144283.8|144165.7|144075.7|811
1634737800000|2021-10-20 13:50:00|144325.7|144235.7|144439.5|144349.5|144580.6|144470.3|144274.1|144184.1|950
1634738100000|2021-10-20 13:55:00|144440.5|144350.5|144409.6|144319.6|144536.7|144446.7|144320.1|144230.1|906
1634738400000|2021-10-20 14:00:00|144408.5|144318.5|144427.3|144337.3|144531.6|144420.5|144380.7|144290.7|880
1634738700000|2021-10-20 14:05:00|144433.4|144343.4|144474|144384|144503.7|144413.7|144423|144333|873
1634739000000|2021-10-20 14:10:00|144473.6|144383.6|144521.8|144431.8|144555.2|144465.2|144382.1|144292.1|792
1634739300000|2021-10-20 14:15:00|144522.7|144432.7|144483.8|144393.8|144552.8|144462.8|144468.9|144378.9|773
1634739600000|2021-10-20 14:20:00|144484.4|144394.4|144467.3|144377.3|144485.3|144395.3|144394.3|144304.3|661
1634739900000|2021-10-20 14:25:00|144467.1|144377.1|144443.9|144353.9|144551.8|144461.8|144415.4|144325.4|656
1634740200000|2021-10-20 14:30:00|144444.4|144354.4|144523|144433|144543.9|144453.9|144351.5|144261.5|832
1634740500000|2021-10-20 14:35:00|144521.4|144431.4|144554|144464|144572.3|144482.3|144504.6|144414.6|791
1634740800000|2021-10-20 14:40:00|144553.3|144463.3|144554.6|144464.6|144574.3|144484.3|144497.6|144407.6|678
1634741100000|2021-10-20 14:45:00|144554.8|144464.8|144494.2|144404.2|144569.8|144479.8|144485.1|144395.1|805
1634741400000|2021-10-20 14:50:00|144494|144404|144561.2|144471.2|144586.3|144496.3|144468.4|144378.4|683
1634741700000|2021-10-20 14:55:00|144561.9|144471.9|144547.1|144457.1|144599.4|144509.4|144545.8|144455.8|760
1634742000000|2021-10-20 15:00:00|144551.5|144461.5|144562.9|144472.9|144604.1|144514.1|144464.9|144374.9|739
1634742300000|2021-10-20 15:05:00|144563.3|144473.3|144477.3|144387.3|144575|144485|144471.4|144381.4|854
1634742600000|2021-10-20 15:10:00|144479.6|144389.6|144551.6|144461.6|144574.7|144484.7|144467.5|144377.5|609
1634742900000|2021-10-20 15:15:00|144550|144460|144548.5|144458.5|144584.3|144494.3|144527.6|144437.6|616
1634743200000|2021-10-20 15:20:00|144546.3|144456.3|144535.9|144445.9|144559.3|144469.3|144525.2|144435.2|521
1634743500000|2021-10-20 15:25:00|144535.2|144445.2|144550.4|144460.4|144553.8|144463.8|144520.3|144430.3|479
1634743800000|2021-10-20 15:30:00|144550.8|144460.8|144549.3|144459.3|144558.6|144468.6|144462.4|144372.4|700
1634744100000|2021-10-20 15:35:00|144549.4|144459.4|144547.8|144457.8|144565.4|144475.4|144525.6|144435.6|570
1634744400000|2021-10-20 15:40:00|144547.6|144457.6|144561.6|144471.6|144568|144478|144532.7|144442.7|540
1634744700000|2021-10-20 15:45:00|144560.8|144470.8|144549.2|144459.2|144609.2|144519.2|144540.3|144450.3|609
1634745000000|2021-10-20 15:50:00|144545.1|144455.1|144514.2|144424.2|144618.9|144528.9|144496.1|144406.1|746
1634745300000|2021-10-20 15:55:00|144512.9|144422.9|144409.8|144319.8|144521.5|144431.5|144395.6|144305.6|618
1634745600000|2021-10-20 16:00:00|144410.5|144320.5|144373.6|144283.6|144428.3|144338.3|144338.5|144248.5|651
1634745900000|2021-10-20 16:05:00|144373.9|144283.9|144370.9|144280.9|144415.3|144325.3|144368|144278|562
1634746200000|2021-10-20 16:10:00|144371.1|144281.1|144370.6|144280.6|144376.5|144286.5|144361.7|144271.7|397
1634746500000|2021-10-20 16:15:00|144370.5|144280.5|144377.2|144287.2|144425.7|144335.7|144363.6|144273.6|608
1634746800000|2021-10-20 16:20:00|144377.6|144287.6|144373.8|144283.8|144379.4|144289.4|144339.4|144249.4|474
1634747100000|2021-10-20 16:25:00|144374.2|144284.2|144530.3|144440.3|144547.2|144457.2|144369.4|144279.4|767
1634747400000|2021-10-20 16:30:00|144529.5|144439.5|144487|144397|144575.3|144485.3|144470.9|144380.9|773
1634747700000|2021-10-20 16:35:00|144487.1|144397.1|144548.7|144458.7|144551.8|144461.8|144465.5|144375.5|966
1634748000000|2021-10-20 16:40:00|144548.6|144458.6|144588.1|144498.1|144600.5|144510.5|144533.8|144443.8|746
1634748300000|2021-10-20 16:45:00|144589.2|144499.2|144520.7|144430.7|144594.2|144504.2|144517.3|144427.3|698
1634748600000|2021-10-20 16:50:00|144520.4|144430.4|144258.3|144168.3|144520.8|144430.8|144251.5|144145.2|854
1634748900000|2021-10-20 16:55:00|144257.3|144167.3|144212.6|144122.6|144276.1|144167.3|144182.9|144092.9|694
1634749200000|2021-10-20 17:00:00|144213.2|144123.2|144191.5|144101.5|144244.6|144154.6|144164.5|144074.5|732
1634749500000|2021-10-20 17:05:00|144193.6|144103.6|144177.4|144087.4|144283.7|144193.7|144166.7|144076.7|737
1634749800000|2021-10-20 17:10:00|144176.2|144086.2|144196.7|144106.7|144200.9|144110.9|144168.8|144078.8|594
1634750100000|2021-10-20 17:15:00|144197.4|144107.4|144253.4|144163.4|144330.4|144200.4|144185.8|144083.2|785
1634750400000|2021-10-20 17:20:00|144253.1|144163.1|144277.8|144187.8|144338.4|144230.1|144248.8|144158.8|720
1634750700000|2021-10-20 17:25:00|144277.9|144187.9|144288.3|144198.3|144330.4|144240.4|144277.9|144187.9|652
1634751000000|2021-10-20 17:30:00|144288.8|144198.8|144231.8|144141.8|144301.6|144211.6|144228.3|144138.3|461
1634751300000|2021-10-20 17:35:00|144232|144142|144144.6|144054.6|144232.2|144142.2|144126.5|144036.5|693
1634751600000|2021-10-20 17:40:00|144145.6|144055.6|144149.2|144059.2|144152.7|144062.7|144134.5|144044.5|496
1634751900000|2021-10-20 17:45:00|144148.8|144058.8|144191.9|144101.9|144202|144112|144143.7|144053.7|410
1634752200000|2021-10-20 17:50:00|144191.8|144101.8|144141.6|144051.6|144246.7|144156.7|144141.1|144048.5|493
1634752500000|2021-10-20 17:55:00|144143.5|144053.5|144215|144085|144218|144108.1|144140.9|144050.9|703
1634752800000|2021-10-20 18:00:00|144215.1|144085.1|144201.1|144111.1|144242.9|144132.5|144182.3|144076.8|638
1634753100000|2021-10-20 18:05:00|144202.2|144112.2|144106.8|144016.8|144202.2|144112.2|144100.7|144010.7|462
1634753400000|2021-10-20 18:10:00|144105.5|144015.5|143944.5|143814.5|144117.4|144027.4|143942.1|143814.5|615
1634753700000|2021-10-20 18:15:00|143945.5|143815.5|143952.4|143862.4|143989.8|143882.7|143923.7|143808.3|519
1634754000000|2021-10-20 18:20:00|143951.8|143861.8|143820.8|143730.8|143955.5|143865.5|143799.6|143686.8|637
1634754300000|2021-10-20 18:25:00|143821.2|143731.2|143873.4|143783.4|143881.3|143787.1|143788.7|143698.7|539
1634754600000|2021-10-20 18:30:00|143873.5|143783.5|143726.8|143636.8|143874.2|143784.2|143721.8|143631.8|503
1634754900000|2021-10-20 18:35:00|143727.5|143637.5|143676.3|143586.3|143735.2|143645.2|143657.6|143567.6|517
1634755200000|2021-10-20 18:40:00|143676.4|143586.4|143819.2|143729.2|143840.4|143745.3|143670.8|143580.8|503
1634755500000|2021-10-20 18:45:00|143819.3|143729.3|143793.6|143663.6|143852.9|143762.9|143745.8|143655.8|587
1634755800000|2021-10-20 18:50:00|143793.9|143663.9|143754.8|143664.8|143815.6|143705.9|143742.1|143652.1|581
1634756100000|2021-10-20 18:55:00|143752.9|143662.9|143677.6|143587.6|143792.4|143684.5|143654.1|143563.8|769
1634756400000|2021-10-20 19:00:00|143621.9|143531.9|143691.3|143561.3|143725.5|143595.5|143586.5|143474.2|807
1634756700000|2021-10-20 19:05:00|143694.8|143564.8|143713.5|143623.5|143747.4|143630.6|143692.5|143562.5|577
1634757000000|2021-10-20 19:10:00|143715.2|143625.2|143736.1|143606.1|143736.1|143626.9|143705.8|143600.1|357
1634757300000|2021-10-20 19:15:00|143735.3|143605.3|143810.1|143720.1|143840.8|143725.2|143710.8|143602.4|681
1634757600000|2021-10-20 19:20:00|143826.6|143696.6|143894.5|143804.5|143945.9|143826.5|143810.3|143680.3|575
1634757900000|2021-10-20 19:25:00|143891.4|143801.4|143792.5|143662.5|143896.3|143806.3|143764.3|143652.2|566
1634758200000|2021-10-20 19:30:00|143790.6|143660.6|143786.1|143656.1|143802.2|143692.9|143742.5|143631.9|611
1634758500000|2021-10-20 19:35:00|143784|143654|143948.5|143818.5|143964.5|143847.9|143784|143654|646
1634758800000|2021-10-20 19:40:00|143948.3|143818.3|143844.4|143754.4|143950.8|143820.8|143841.3|143729.7|606
1634759100000|2021-10-20 19:45:00|143844.5|143754.5|143869.3|143739.3|143875.5|143766|143835.3|143729.6|392
1634759400000|2021-10-20 19:50:00|143870.7|143740.7|143863.9|143733.9|143898.8|143768.8|143848.4|143724.2|653
1634759700000|2021-10-20 19:55:00|143869.3|143739.3|143839.8|143749.8|143896.3|143766.3|143835.3|143726.9|509
1634760000000|2021-10-20 20:00:00|143844.8|143754.8|144096.4|143966.4|144129.5|143999.5|143844.8|143739.4|852
1634760300000|2021-10-20 20:05:00|144096.6|143966.6|144137.5|144007.5|144146.4|144016.4|144063.9|143933.9|686
1634760600000|2021-10-20 20:10:00|144139.3|144009.3|144113.7|143983.7|144166.6|144036.6|144092.6|143978.8|658
1634760900000|2021-10-20 20:15:00|144114.3|143984.3|144088.7|143958.7|144119|143996.1|144081.1|143951.5|295
1634761200000|2021-10-20 20:20:00|144089.1|143959.1|144117.2|143987.2|144118|144004.3|144073.1|143954.2|211
1634761500000|2021-10-20 20:25:00|144121.1|143991.1|144128.2|143998.2|144142.2|144012.2|144113.4|143983.4|167
1634761800000|2021-10-20 20:30:00|144127.5|143997.5|144123.4|143993.4|144148.4|144018.4|144116.2|143986.2|172
1634762100000|2021-10-20 20:35:00|144121.3|143991.3|144146.2|144016.2|144150.6|144026.8|144104.8|143989.5|186
1634762400000|2021-10-20 20:40:00|144154.9|144024.9|144204.6|144074.6|144220.5|144090.5|144141.8|144021.1|205
1634762700000|2021-10-20 20:45:00|144205.2|144075.2|144233.6|144103.6|144245.5|144115.5|144205.2|144075.2|362
1634763000000|2021-10-20 20:50:00|144221.4|144091.4|144181.1|144051.1|144286.9|144138.4|144178|144013.2|280
1634763300000|2021-10-20 20:55:00|144184.8|144054.8|144158.3|143865.3|144266.4|144100.4|144101.9|143801.9|496
1634763600000|2021-10-20 21:00:00|144214.8|143914.8|144218.4|143918.4|144218.4|143918.4|144146.5|143859|90
1634763900000|2021-10-20 21:05:00|144283.2|143983.2|144263.8|143963.8|144344|144044|144159.1|143859.1|135
1634764200000|2021-10-20 21:10:00|144234.8|143934.8|144230.6|143930.6|144317|144017|144195.7|143895.7|161
1634764500000|2021-10-20 21:15:00|144249|143949|144253.6|143953.6|144316.2|144016.2|144186|143886|185
1634764800000|2021-10-20 21:20:00|144263.4|143963.4|144426|144126|144480.9|144180.9|144180.2|143880.2|202
1634765100000|2021-10-20 21:25:00|144416.7|144116.7|144470.8|144170.8|144490|144190|144375|144075|274
1634765400000|2021-10-20 21:30:00|144486.5|144186.5|144400.9|144100.9|144486.5|144186.5|144375|144075|110
1634765700000|2021-10-20 21:35:00|144433.7|144133.7|144413.4|144113.4|144497.5|144197.5|144374.7|144074.7|109
1634766000000|2021-10-20 21:40:00|144402.3|144102.3|144420.7|144120.7|144486.5|144186.5|144387.5|144087.5|88
1634766300000|2021-10-20 21:45:00|144442.5|144142.5|144405.7|144105.7|144476.6|144176.6|144389.8|144089.8|118
1634766600000|2021-10-20 21:50:00|144403.3|144103.3|144393.5|144093.5|144467.7|144167.7|144387.4|144087.4|418
1634766900000|2021-10-20 21:55:00|144435.1|144135.1|144460.6|144160.6|144510.4|144210.4|144388.6|144088.6|349
1634767200000|2021-10-20 22:00:00|144449.2|144149.2|144199.9|143899.9|144495.3|144195.3|144170.6|143870.6|464
1634767500000|2021-10-20 22:05:00|144199|143899|144297.6|143997.6|144430.7|144130.7|144181.3|143881.3|877
1634767800000|2021-10-20 22:10:00|144330.4|144030.4|144309.4|144009.4|144498.1|144198.1|144263|143963|914
1634768100000|2021-10-20 22:15:00|144326|144026|144394.7|144094.7|144490.8|144190.8|144264.6|143964.6|799
1634768400000|2021-10-20 22:20:00|144416.8|144116.8|144457.4|144157.4|144522.5|144222.5|144341.7|144041.7|1098
1634768700000|2021-10-20 22:25:00|144447|144147|144233.4|143933.4|144542.3|144242.3|144204.8|143904.8|225
1634769000000|2021-10-20 22:30:00|144263.3|143963.3|144216.8|143916.8|144297.2|143997.2|144206.4|143906.4|71
1634769300000|2021-10-20 22:35:00|144257.1|143957.1|144250.8|143950.8|144284.4|143984.4|144194.7|143894.7|167
1634769600000|2021-10-20 22:40:00|144215.1|143915.1|144208.8|143908.8|144363.5|144063.5|144197.1|143897.1|206
1634769900000|2021-10-20 22:45:00|144218.9|143918.9|144240.5|143940.5|144344.1|144044.1|144186.6|143886.6|300
1634770200000|2021-10-20 22:50:00|144265.3|143965.3|144275|143975|144363.6|144063.6|144194.6|143894.6|321
1634770500000|2021-10-20 22:55:00|144274|143974|144237|143937|144420|144120|144158.1|143858.1|182
1634770800000|2021-10-20 23:00:00|144273.8|143973.8|144113.6|143813.6|144294.5|143994.5|144113.4|143813.4|521
1634771100000|2021-10-20 23:05:00|144096.7|143796.7|144123.8|143823.8|144162.7|143862.7|144094.6|143794.6|764
1634771400000|2021-10-20 23:10:00|144124.2|143824.2|144105.6|143805.6|144149.9|143849.9|144085.2|143785.2|1014
1634771700000|2021-10-20 23:15:00|144102.8|143802.8|144074.6|143774.6|144154.4|143854.4|144074.6|143774.6|1117
1634772000000|2021-10-20 23:20:00|144079.2|143779.2|144105.8|143805.8|144147.5|143847.5|144073|143773|1128
1634772300000|2021-10-20 23:25:00|144106.7|143806.7|144296.4|143996.4|144324.6|144024.6|144087.4|143787.4|842
1634772600000|2021-10-20 23:30:00|144296.6|143996.6|144288.3|143988.3|144339.9|144039.9|144231|143931|404
1634772900000|2021-10-20 23:35:00|144289.3|143989.3|144292.7|143992.7|144350.3|144050.3|144249.4|143949.4|327
1634773200000|2021-10-20 23:40:00|144292.2|143992.2|144283.8|143983.8|144365|144065|144230.5|143930.5|344
1634773500000|2021-10-20 23:45:00|144318.9|144018.9|144282.8|143982.8|144357.4|144057.4|144204.9|143926.5|356
1634773800000|2021-10-20 23:50:00|144280.9|143980.9|144277.7|143995.9|144305.9|144042.6|144205.8|143940.9|366
1634774100000|2021-10-20 23:55:00|144269|143996.1|144250.4|144002.8|144322.5|144090.7|144183.6|143921.2|428
1634774400000|2021-10-21 00:00:00|144266.4|143995.9|144314|144028.9|144368.2|144137.8|144222|143935.3|695
1634774700000|2021-10-21 00:05:00|144318.8|144033|144220.1|143922.3|144342.3|144056.1|144170.4|143887.3|833
1634775000000|2021-10-21 00:10:00|144199.4|143899.4|144248.8|143948.8|144289.5|144004.4|144153.5|143894.4|702
1634775300000|2021-10-21 00:15:00|144260.5|143960.5|144261.8|143961.8|144304|144004|144178|143878|710
1634775600000|2021-10-21 00:20:00|144258.9|143958.9|144185.7|143885.7|144285.1|143985.1|144146.4|143846.4|760
1634775900000|2021-10-21 00:25:00|144181.7|143881.7|144200|143908.8|144226.3|143947.4|144142.7|143842.7|828
1634776200000|2021-10-21 00:30:00|144200.1|143876.4|144195.8|143895.8|144247.5|143947.5|144137.2|143837.2|828
1634776500000|2021-10-21 00:35:00|144202.9|143902.9|144169.4|143869.4|144218.4|143918.4|144103.8|143809.6|545
1634776800000|2021-10-21 00:40:00|144168.4|143870.9|144147.3|143847.3|144206.2|143906.6|144111.9|143811.9|702
1634777100000|2021-10-21 00:45:00|144145.9|143845.9|144153.1|143853.1|144179.3|143879.3|144095.1|143795.1|919
1634777400000|2021-10-21 00:50:00|144153.9|143853.9|144173.8|143873.8|144183.4|143887.2|144102.7|143805.7|638
1634777700000|2021-10-21 00:55:00|144181.4|143881.4|144145.4|143845.4|144198.6|143906.7|144080.4|143783.3|832
1634778000000|2021-10-21 01:00:00|144140.4|143840.4|144159.5|143865.5|144216.3|143916.3|144099.9|143799.9|738
1634778300000|2021-10-21 01:05:00|144157.4|143873|144158.5|143858.5|144207.1|143911.5|144090.2|143793.3|806
1634778600000|2021-10-21 01:10:00|144161|143861|144158.2|143893.9|144199.4|143911.1|144069.7|143786.2|785
1634778900000|2021-10-21 01:15:00|144158.1|143884.5|144056|143926|144202.8|143960.5|144019.7|143826.2|509
1634779200000|2021-10-21 01:20:00|144061.4|143860.4|144115|143868.3|144166.6|143911.9|144030.7|143775|619
1634779500000|2021-10-21 01:25:00|144111.5|143864.2|144187.6|143948.5|144234.5|143999.4|144078.7|143832.1|746
1634779800000|2021-10-21 01:30:00|144166.3|143922.8|144147.4|143907.9|144220.2|143968.3|144101.6|143879.1|853
1634780100000|2021-10-21 01:35:00|144146.2|143903.1|144078.6|143878.2|144164.5|143970.1|144010.9|143834.4|817
1634780400000|2021-10-21 01:40:00|144039|143909|144105.8|143902.7|144160.7|143955.1|144021.6|143852.9|790
1634780700000|2021-10-21 01:45:00|144058.8|143928.8|144043.7|143810.1|144130.7|143941.9|144004.3|143797.5|868
1634781000000|2021-10-21 01:50:00|144035.7|143803.2|144016.8|143886.8|144122.7|143919.5|143961.8|143776.2|758
1634781300000|2021-10-21 01:55:00|144016.6|143886.6|144039.5|143909.5|144107.8|143925.6|144007.6|143857.5|573
1634781600000|2021-10-21 02:00:00|144039.8|143909.8|144035.3|143905.3|144109|143923.8|143997|143844|335
1634781900000|2021-10-21 02:05:00|144032|143902|144017.3|143887.3|144082.1|143909.7|143999.8|143834.9|382
1634782200000|2021-10-21 02:10:00|144015.6|143885.6|143994.2|143864.2|144067|143908.8|143949.2|143781.3|582
1634782500000|2021-10-21 02:15:00|143958.2|143828.2|144028.9|143898.9|144152|143906.8|143958.2|143800.9|286
1634782800000|2021-10-21 02:20:00|144025.9|143895.9|143941.8|143811.8|144091|143902.7|143940|143711.7|443
1634783100000|2021-10-21 02:25:00|143942.9|143812.9|144053.5|143923.5|144108.8|143930.9|143922|143757.9|408
1634783400000|2021-10-21 02:30:00|144053.2|143923.2|144036.7|143906.7|144117.9|143929.3|144023.6|143842|426
1634783700000|2021-10-21 02:35:00|144031.2|143901.2|144028.1|143898.1|144083.7|143924.2|144025.6|143867.5|509
1634784000000|2021-10-21 02:40:00|144031.9|143901.9|144011.7|143881.7|144095.7|143930.3|144011.1|143829.8|371
1634784300000|2021-10-21 02:45:00|144012.3|143882.3|144060.9|143930.9|144086|143938.3|144008.5|143828.5|377
1634784600000|2021-10-21 02:50:00|144061.8|143931.8|144052.3|143922.3|144122.2|143946.8|144042|143878.7|293
1634784900000|2021-10-21 02:55:00|144052.1|143922.1|144056|143926|144104.9|143948.6|144047.3|143885.4|277
1634785200000|2021-10-21 03:00:00|144093.9|143885.4|144018.9|143888.9|144099.8|143945.3|144014.5|143842.9|565
1634785500000|2021-10-21 03:05:00|144018.6|143888.6|144043.5|143913.5|144115.9|143934.9|144018.1|143844|345
1634785800000|2021-10-21 03:10:00|144044.1|143914.1|144067.9|143937.9|144109.1|143956.8|144035.5|143894.3|348
1634786100000|2021-10-21 03:15:00|144067.3|143937.3|144091|143961|144129.2|143968|144058.9|143867.4|450
1634786400000|2021-10-21 03:20:00|144091.9|143961.9|144151.1|144021.1|144218.2|144029.3|144085.9|143920.1|444
1634786700000|2021-10-21 03:25:00|144142.1|144012.1|144145.3|144015.3|144215|144041.4|144136.8|143955|621
1634787000000|2021-10-21 03:30:00|144143.8|144013.8|144173.7|144043.7|144211.2|144058.1|144139.1|143950|351
1634787300000|2021-10-21 03:35:00|144176|144046|144168.1|144038.1|144226.8|144062.1|144158.7|143980.5|412
1634787600000|2021-10-21 03:40:00|144168.6|144038.6|144180.7|144050.7|144213.9|144061.3|144155.7|143985.8|401
1634787900000|2021-10-21 03:45:00|144182.5|144052.5|144164.6|144034.6|144226.8|144077.9|144136.1|143979.7|429
1634788200000|2021-10-21 03:50:00|144166.7|144036.7|144189|144059|144260.2|144082.2|144148|143987.3|434
1634788500000|2021-10-21 03:55:00|144189.1|144059.1|144208.1|144078.1|144262.2|144094.5|144180.8|144039.1|337
1634788800000|2021-10-21 04:00:00|144208.3|144078.3|144259.2|144129.2|144262.9|144132.9|144173.1|143982.6|397
1634789100000|2021-10-21 04:05:00|144259.5|144129.5|144345.9|144215.9|144425|144244|144257.7|144122.8|521
1634789400000|2021-10-21 04:10:00|144344.6|144214.6|144467.7|144337.7|144485.9|144355.9|144339.2|144181.6|643
1634789700000|2021-10-21 04:15:00|144465.7|144335.7|144474.8|144344.8|144568.6|144383.7|144436|144283.4|770
1634790000000|2021-10-21 04:20:00|144474|144344|144497.8|144367.8|144545.9|144393.1|144468.2|144303.5|766
1634790300000|2021-10-21 04:25:00|144498.7|144368.7|144515.4|144385.4|144546.2|144391.2|144478.1|144308|662
1634790600000|2021-10-21 04:30:00|144515.2|144385.2|144516.1|144386.1|144541.3|144411.3|144497.5|144367.5|494
1634790900000|2021-10-21 04:35:00|144515.3|144385.3|144473.4|144343.4|144528.2|144398.2|144462.7|144332.7|392
1634791200000|2021-10-21 04:40:00|144473.2|144343.2|144475.6|144345.6|144513.9|144383.9|144459.4|144329.4|474
1634791500000|2021-10-21 04:45:00|144477.1|144347.1|144504.5|144374.5|144521.5|144391.5|144470|144340|387
1634791800000|2021-10-21 04:50:00|144509|144379|144512.5|144382.5|144520.1|144390.1|144480.6|144350.6|446
1634792100000|2021-10-21 04:55:00|144511.7|144381.7|144486|144356|144521.3|144389.2|144464.6|144308.2|497
1634792400000|2021-10-21 05:00:00|144490.7|144360.7|144477.9|144347.9|144512.3|144382.3|144472.6|144342.6|598
1634792700000|2021-10-21 05:05:00|144477.2|144347.2|144502.3|144372.3|144509.4|144379.4|144468.9|144338.9|568
1634793000000|2021-10-21 05:10:00|144502.6|144372.6|144492.2|144362.2|144511.2|144381.2|144471.1|144341.1|642
1634793300000|2021-10-21 05:15:00|144491.4|144361.4|144480.2|144350.2|144510.8|144380.8|144465.3|144335.3|504
1634793600000|2021-10-21 05:20:00|144478.8|144348.8|144510.3|144380.3|144524.2|144394.2|144464.1|144334.1|448
1634793900000|2021-10-21 05:25:00|144511|144381|144609.8|144479.8|144622.3|144492.3|144495.7|144365.7|569
1634794200000|2021-10-21 05:30:00|144606.6|144476.6|144698.3|144568.3|144721.5|144591.5|144594.6|144464.6|522
1634794500000|2021-10-21 05:35:00|144693.8|144563.8|144694.7|144564.7|144746.2|144632.3|144691.2|144561.2|509
1634794800000|2021-10-21 05:40:00|144695.6|144565.6|144806.5|144676.5|144810.7|144680.7|144691|144561|512
1634795100000|2021-10-21 05:45:00|144806.7|144676.7|144829.5|144699.5|144838.8|144708.8|144790.3|144660.3|455
1634795400000|2021-10-21 05:50:00|144834.3|144704.3|144817|144687|144876.3|144727.5|144794.9|144625.7|391
1634795700000|2021-10-21 05:55:00|144813.8|144683.8|144804.8|144674.8|144864.1|144716.2|144787.9|144620.2|387
1634796000000|2021-10-21 06:00:00|144805.8|144675.8|144554.4|144424.4|144812.8|144682.8|144490.7|144360.7|703
1634796300000|2021-10-21 06:05:00|144554.9|144424.9|144556.4|144426.4|144601.6|144471.6|144346.8|144216.8|950
1634796600000|2021-10-21 06:10:00|144544.9|144414.9|144414.4|144284.4|144583|144470.2|144380.5|144268|646
1634796900000|2021-10-21 06:15:00|144413.5|144283.5|144329.9|144199.9|144460.6|144345.9|144323.4|144193.4|658
1634797200000|2021-10-21 06:20:00|144328.3|144198.3|144314.2|144224.2|144329.3|144226|144273.9|144143.9|566
1634797500000|2021-10-21 06:25:00|144313.4|144223.4|144417.7|144287.7|144420.2|144313.9|144312.5|144222.5|544
1634797800000|2021-10-21 06:30:00|144420.5|144290.5|144481.3|144391.3|144499.6|144409.6|144390.9|144285.1|637
1634798100000|2021-10-21 06:35:00|144484.1|144394.1|144505.6|144415.6|144562.6|144472.6|144475.1|144385.1|714
1634798400000|2021-10-21 06:40:00|144507.1|144417.1|144726.5|144636.5|144731.1|144641.1|144456.8|144346.1|728
1634798700000|2021-10-21 06:45:00|144726.4|144636.4|144643.5|144553.5|144788|144698|144587.3|144472.8|730
1634799000000|2021-10-21 06:50:00|144643.8|144553.8|144841.9|144751.9|144901.2|144811.2|144625.7|144535.7|700
1634799300000|2021-10-21 06:55:00|144840.1|144750.1|144856.5|144766.5|144883.1|144793.1|144812.9|144699.8|698
1634799600000|2021-10-21 07:00:00|144854.9|144764.9|144915.7|144825.7|144989.4|144886.1|144800|144710|819
1634799900000|2021-10-21 07:05:00|144916|144826|144866.5|144776.5|144916.5|144826.5|144846|144756|631
1634800200000|2021-10-21 07:10:00|144868.2|144778.2|144828.9|144738.9|144882.2|144792.2|144784.9|144669.9|803
1634800500000|2021-10-21 07:15:00|144829.3|144739.3|145035.5|144945.5|145069.4|144979.4|144782.4|144692.4|802
1634800800000|2021-10-21 07:20:00|145034|144944|144842|144752|145037.3|144947.3|144826.2|144736.2|739
1634801100000|2021-10-21 07:25:00|144838.1|144748.1|144813.2|144723.2|144846.8|144756.8|144729.2|144639.2|831
1634801400000|2021-10-21 07:30:00|144821.8|144731.8|144804.5|144714.5|144881.8|144791.8|144797|144707|637
1634801700000|2021-10-21 07:35:00|144804|144714|144814.1|144724.1|144830.7|144740.7|144726.7|144636.7|597
1634802000000|2021-10-21 07:40:00|144814.3|144724.3|144949.7|144859.7|144961.8|144871.8|144804.3|144714.3|617
1634802300000|2021-10-21 07:45:00|144950.3|144860.3|144892.1|144802.1|144983.3|144893.3|144865.3|144775.3|688
1634802600000|2021-10-21 07:50:00|144891.9|144801.9|144906.5|144816.5|144908.3|144818.3|144769.7|144679.7|640
1634802900000|2021-10-21 07:55:00|144905.1|144815.1|144838.2|144748.2|144926.9|144836.9|144826.2|144736.2|736
1634803200000|2021-10-21 08:00:00|144838.5|144748.5|144829.4|144739.4|144842.6|144752.6|144759.1|144669.1|618
1634803500000|2021-10-21 08:05:00|144829.1|144739.1|144996.9|144906.9|145033|144943|144797.9|144707.9|667
1634803800000|2021-10-21 08:10:00|144996.7|144906.7|144934.1|144844.1|145041.7|144951.7|144933.6|144843.6|590
1634804100000|2021-10-21 08:15:00|144933.3|144843.3|144953|144863|144979|144889|144923.7|144833.7|623
1634804400000|2021-10-21 08:20:00|144952.9|144862.9|144962.2|144872.2|144969.8|144879.8|144836.9|144746.9|644
1634804700000|2021-10-21 08:25:00|144961.5|144871.5|144949.1|144859.1|144969.1|144879.1|144907.9|144817.9|643
1634805000000|2021-10-21 08:30:00|144948.1|144858.1|144971|144881|145038|144948|144945.5|144855.5|612
1634805300000|2021-10-21 08:35:00|144973.4|144883.4|144888.2|144798.2|144980|144890|144888.2|144798.2|607
1634805600000|2021-10-21 08:40:00|144885.9|144795.9|144922.4|144832.4|144935.4|144845.4|144849.6|144759.6|675
1634805900000|2021-10-21 08:45:00|144923.1|144833.1|144977.3|144887.3|144985.3|144895.3|144847.4|144757.4|657
1634806200000|2021-10-21 08:50:00|144978.4|144888.4|144964.4|144874.4|145061.9|144971.9|144954.4|144864.4|658
1634806500000|2021-10-21 08:55:00|144965.8|144875.8|145081.9|144991.9|145096.7|145006.7|144963.9|144873.9|592
1634806800000|2021-10-21 09:00:00|145082.2|144992.2|145175|145085|145180.4|145090.4|145068.3|144978.3|643
1634807100000|2021-10-21 09:05:00|145174.7|145084.7|145234.2|145144.2|145296.1|145206.1|145150.9|145060.9|812
1634807400000|2021-10-21 09:10:00|145233.8|145143.8|145301.5|145211.5|145331.9|145241.9|145200.5|145110.5|589
1634807700000|2021-10-21 09:15:00|145302.7|145212.7|145319.6|145229.6|145374.3|145284.3|145269.7|145179.7|615
1634808000000|2021-10-21 09:20:00|145319.5|145229.5|145367.2|145277.2|145379.6|145289.6|145318.9|145228.9|547
1634808300000|2021-10-21 09:25:00|145364.7|145274.7|145334.9|145244.9|145372.4|145282.4|145321.3|145231.3|529
1634808600000|2021-10-21 09:30:00|145334.8|145244.8|145193.9|145103.9|145334.8|145244.8|145189|145093|537
1634808900000|2021-10-21 09:35:00|145194|145104|145142.8|145052.8|145257|145167|145082.3|144992.3|669
1634809200000|2021-10-21 09:40:00|145143.4|145053.4|145124.8|145034.8|145174.9|145084.9|145073.7|144983.7|628
1634809500000|2021-10-21 09:45:00|145125|145035|145074.7|144984.7|145136.4|145046.4|145062.7|144972.7|572
1634809800000|2021-10-21 09:50:00|145074.9|144984.9|145136.8|145046.8|145149.5|145059.5|145060.1|144970.1|508
1634810100000|2021-10-21 09:55:00|145135.6|145045.6|145022.4|144932.4|145148.1|145058.1|144962.2|144872.2|777
1634810400000|2021-10-21 10:00:00|145023|144933|145012.9|144922.9|145038|144948|145000.6|144910.6|543
1634810700000|2021-10-21 10:05:00|145012.6|144922.6|145107.5|145017.5|145131.2|145041.2|144994.9|144904.9|596
1634811000000|2021-10-21 10:10:00|145107.2|145017.2|144982.3|144892.3|145118.5|145028.5|144952.9|144862.9|652
1634811300000|2021-10-21 10:15:00|144982.1|144892.1|145157.8|145067.8|145174.6|145084.6|144970.2|144880.2|692
1634811600000|2021-10-21 10:20:00|145161|145071|145249.6|145159.6|145277.6|145187.6|145131.7|145041.7|667
1634811900000|2021-10-21 10:25:00|145250.7|145160.7|145195.3|145105.3|145381.4|145291.4|145189.5|145099.5|711
1634812200000|2021-10-21 10:30:00|145201.4|145111.4|145067.8|144977.8|145225.9|145135.6|145065.3|144975.3|674
1634812500000|2021-10-21 10:35:00|145069.8|144979.8|144970.3|144880.3|145078.1|144988.1|144969.3|144879.3|538
1634812800000|2021-10-21 10:40:00|144968.9|144878.9|145066.1|144976.1|145071.3|144981.3|144941.1|144851.1|618
1634813100000|2021-10-21 10:45:00|145063.6|144973.6|145050.3|144960.3|145070.9|144980.9|145002.7|144912.7|477
1634813400000|2021-10-21 10:50:00|145050.5|144960.5|145061.2|144971.2|145087.7|144997.7|145040.6|144950.6|463
1634813700000|2021-10-21 10:55:00|145061.6|144971.6|145094.4|145004.4|145111.1|145021.1|144995|144905|701
1634814000000|2021-10-21 11:00:00|145095.1|145005.1|144873.3|144783.3|145102.7|145012.7|144868.9|144778.9|665
1634814300000|2021-10-21 11:05:00|144872.5|144782.5|144913.2|144823.2|144948.7|144858.7|144798.6|144703.8|629
1634814600000|2021-10-21 11:10:00|144913.9|144823.9|144970.7|144880.7|145076.9|144986.9|144909.9|144819.9|705
1634814900000|2021-10-21 11:15:00|144971.3|144881.3|144994.7|144904.7|145044.9|144954.9|144914.1|144824.1|644
1634815200000|2021-10-21 11:20:00|144994.4|144904.4|145010.1|144920.1|145110|145020|144953.7|144863.7|654
1634815500000|2021-10-21 11:25:00|145010.2|144920.2|145055.2|144965.2|145075.1|144985.1|144997.8|144907.8|532
1634815800000|2021-10-21 11:30:00|145055.3|144965.3|144971.5|144881.5|145072.9|144982.9|144926|144836|622
1634816100000|2021-10-21 11:35:00|144970.3|144880.3|145115.4|145025.4|145143|145053|144957.1|144867.1|624
1634816400000|2021-10-21 11:40:00|145113.8|145023.8|145114.4|145024.4|145132.7|145042.7|145023.4|144933.4|632
1634816700000|2021-10-21 11:45:00|145115.6|145025.6|145119.1|145029.1|145168.6|145078.6|145110.6|145020.6|615
1634817000000|2021-10-21 11:50:00|145118.2|145028.2|145081.7|144991.7|145119.8|145029.8|145074.4|144984.4|580
1634817300000|2021-10-21 11:55:00|145081.1|144991.1|145374.3|145284.3|145379.2|145289.2|145081.1|144991.1|740
1634817600000|2021-10-21 12:00:00|145373.8|145283.8|145432.9|145342.9|145641.6|145551.6|145345.6|145255.6|869
1634817900000|2021-10-21 12:05:00|145436.3|145346.3|145458|145368|145508.9|145418.9|145415.4|145325.4|718
1634818200000|2021-10-21 12:10:00|145456|145366|145460|145370|145533.3|145443.3|145371.7|145281.7|785
1634818500000|2021-10-21 12:15:00|145459.7|145369.7|145699.7|145609.7|145702.7|145612.7|145422.6|145332.6|766
1634818800000|2021-10-21 12:20:00|145699.1|145609.1|145704.5|145614.5|145714.7|145624.7|145574.5|145484.5|818
1634819100000|2021-10-21 12:25:00|145705.5|145615.5|145717.7|145587.7|145814.1|145694.5|145643.7|145553.7|725
1634819400000|2021-10-21 12:30:00|145713.8|145583.8|145506.1|145416.1|145736.6|145606.6|145481.1|145391.1|868
1634819700000|2021-10-21 12:35:00|145504.6|145414.6|145427.5|145337.5|145541.9|145451.9|145321|145231|840
1634820000000|2021-10-21 12:40:00|145426.4|145336.4|145385.3|145295.3|145530.4|145440.4|145304.8|145214.8|833
1634820300000|2021-10-21 12:45:00|145390|145300|145361.6|145271.6|145420.1|145330.1|145290.8|145200.8|827
1634820600000|2021-10-21 12:50:00|145353.5|145263.5|145324.7|145234.7|145399.4|145309.4|145190.7|145100.7|841
1634820900000|2021-10-21 12:55:00|145323.6|145233.6|145385.9|145295.9|145507.7|145417.7|145323.6|145233.6|875
1634821200000|2021-10-21 13:00:00|145385.7|145295.7|145388.7|145298.7|145534.2|145444.2|145339.4|145249.4|792
1634821500000|2021-10-21 13:05:00|145389.2|145299.2|145545.6|145455.6|145652.4|145562.4|145368.8|145278.8|873
1634821800000|2021-10-21 13:10:00|145546.6|145456.6|145502.6|145412.6|145603.1|145513.1|145430.2|145340.2|815
1634822100000|2021-10-21 13:15:00|145500|145410|145541.6|145451.6|145556.7|145466.7|145421.4|145331.4|732
1634822400000|2021-10-21 13:20:00|145542.5|145452.5|145473.6|145383.6|145565.3|145475.3|145459.7|145369.7|699
1634822700000|2021-10-21 13:25:00|145474.5|145384.5|145606.5|145516.5|145618.7|145528.7|145458.5|145368.5|752
1634823000000|2021-10-21 13:30:00|145607.2|145517.2|145590.3|145500.3|145772.7|145642.7|145530.4|145440.4|994
1634823300000|2021-10-21 13:35:00|145590.6|145500.6|145728.7|145638.7|145787.3|145697.3|145577.1|145476.7|871
1634823600000|2021-10-21 13:40:00|145734.5|145644.5|145742|145652|145810.7|145720.7|145647.9|145557.9|857
1634823900000|2021-10-21 13:45:00|145741.3|145651.3|145904.8|145774.8|145912.9|145806.5|145707.4|145617.4|911
1634824200000|2021-10-21 13:50:00|145903.9|145773.9|145909.1|145819.1|145915.2|145825.2|145858.1|145768.1|752
1634824500000|2021-10-21 13:55:00|145908.9|145818.9|146003.3|145873.3|146007.8|145910.9|145829.2|145739.2|711
1634824800000|2021-10-21 14:00:00|146013.7|145883.7|145924|145834|146137.2|146028.9|145922.6|145832.6|892
1634825100000|2021-10-21 14:05:00|145925.2|145835.2|145759.4|145669.4|145999.3|145909.3|145756.4|145666.4|845
1634825400000|2021-10-21 14:10:00|145760.4|145670.4|145766.4|145676.4|145885.1|145795.1|145698.7|145601.3|871
1634825700000|2021-10-21 14:15:00|145766.9|145676.9|145870.1|145780.1|145973.7|145883.7|145762.3|145672.3|862
1634826000000|2021-10-21 14:20:00|145869.3|145779.3|145882.5|145792.5|146017.9|145927.9|145856.7|145766.7|858
1634826300000|2021-10-21 14:25:00|145882.2|145792.2|145823|145733|145944.7|145854.7|145808.8|145717.3|827
1634826600000|2021-10-21 14:30:00|145822.5|145732.5|145788.3|145698.3|145896.6|145806.6|145653.9|145563.9|808
1634826900000|2021-10-21 14:35:00|145788|145698|145860.5|145770.5|145874.7|145784.7|145777|145687|782
1634827200000|2021-10-21 14:40:00|145861.3|145771.3|145713.3|145623.3|145903.5|145813.5|145676.4|145586.4|775
1634827500000|2021-10-21 14:45:00|145713|145623|145763.6|145673.6|145770|145680|145684|145594|802
1634827800000|2021-10-21 14:50:00|145764.8|145674.8|145753|145663|145803.7|145713.7|145682.6|145592.6|810
1634828100000|2021-10-21 14:55:00|145753.3|145663.3|145564.7|145474.7|145753.3|145663.3|145498.8|145408.8|919
1634828400000|2021-10-21 15:00:00|145564.8|145474.8|145610.4|145520.4|145610.4|145520.4|145470.6|145380.6|971
1634828700000|2021-10-21 15:05:00|145605.3|145515.3|145677.8|145587.8|145789|145699|145597.8|145507.8|833
1634829000000|2021-10-21 15:10:00|145676|145586|145805.1|145715.1|145809.5|145719.5|145676|145586|851
1634829300000|2021-10-21 15:15:00|145804.2|145714.2|145843.3|145753.3|145846.6|145756.6|145803.3|145713.3|572
1634829600000|2021-10-21 15:20:00|145842.9|145752.9|145710.1|145620.1|145881.7|145791.7|145686.7|145596.7|721
1634829900000|2021-10-21 15:25:00|145706.3|145616.3|145824.4|145734.4|145838.6|145748.6|145704.9|145614.9|800
1634830200000|2021-10-21 15:30:00|145827|145737|145972.5|145882.5|145976.9|145886.9|145813.2|145723.2|758
1634830500000|2021-10-21 15:35:00|145967|145877|145887.2|145797.2|146011.7|145921.7|145871|145781|753
1634830800000|2021-10-21 15:40:00|145885|145795|145887.1|145797.1|145919.5|145829.5|145879.6|145789.6|602
1634831100000|2021-10-21 15:45:00|145886.6|145796.6|145863.3|145773.3|145898.9|145808.9|145817.2|145727.2|648
1634831400000|2021-10-21 15:50:00|145867|145777|145860|145770|145874.9|145784.9|145822.8|145732.8|744
1634831700000|2021-10-21 15:55:00|145859.3|145769.3|145893.6|145803.6|145913.2|145823.2|145853.5|145763.5|660
1634832000000|2021-10-21 16:00:00|145897.6|145807.6|145908.3|145818.3|145929.9|145839.9|145876.6|145786.6|694
1634832300000|2021-10-21 16:05:00|145908.6|145818.6|145974.4|145884.4|145990.9|145888.7|145906|145816|702
1634832600000|2021-10-21 16:10:00|145975.4|145885.4|145891.6|145801.6|145978.5|145888.5|145888.3|145798.3|688
1634832900000|2021-10-21 16:15:00|145891.9|145801.9|145917.5|145827.5|145928|145838|145882.5|145792.5|549
1634833200000|2021-10-21 16:20:00|145917.3|145827.3|145907.1|145817.1|145922.2|145832.2|145887.3|145797.3|666
1634833500000|2021-10-21 16:25:00|145907|145817|145947.6|145857.6|146019.6|145929.6|145904.9|145814.9|532
1634833800000|2021-10-21 16:30:00|145947.2|145857.2|145947.8|145857.8|145961.3|145871.3|145937.9|145847.9|525
1634834100000|2021-10-21 16:35:00|145948|145858|145981.6|145891.6|146020.8|145930.8|145921.1|145831.1|585
1634834400000|2021-10-21 16:40:00|145981.9|145891.9|146036.2|145946.2|146056.6|145966.6|145978.5|145888.5|483
1634834700000|2021-10-21 16:45:00|146035.8|145945.8|146057.8|145967.8|146068.2|145978.2|146034.4|145944.4|459
1634835000000|2021-10-21 16:50:00|146058.2|145968.2|146113.9|146023.9|146137.6|146047.6|146058.1|145968.1|582
1634835300000|2021-10-21 16:55:00|146114.8|146024.8|146256.3|146166.3|146270.6|146180.6|146109.7|146019.7|646
1634835600000|2021-10-21 17:00:00|146257.1|146167.1|146422.7|146332.7|146428.9|146338.9|146255.7|146165.7|634
1634835900000|2021-10-21 17:05:00|146420.9|146330.9|146376.4|146286.4|146484.5|146390.4|146367.9|146277.9|620
1634836200000|2021-10-21 17:10:00|146374.9|146284.9|146391.9|146301.9|146424.9|146323.1|146361.8|146270.1|702
1634836500000|2021-10-21 17:15:00|146391.3|146301.3|146435.3|146345.3|146477.1|146387.1|146383.2|146293.2|647
1634836800000|2021-10-21 17:20:00|146435|146345|146414.3|146324.3|146439.5|146349.5|146406.4|146316.4|575
1634837100000|2021-10-21 17:25:00|146413.5|146323.5|146416.7|146326.7|146440.4|146340.2|146408.7|146306.2|520
1634837400000|2021-10-21 17:30:00|146416.8|146326.8|146398.9|146308.9|146422.4|146332.4|146396.5|146306.5|611
1634837700000|2021-10-21 17:35:00|146398.1|146308.1|146443.8|146353.8|146460.6|146370.6|146357.6|146267.6|622
1634838000000|2021-10-21 17:40:00|146443.6|146353.6|146588.3|146498.3|146594.3|146504.3|146438.6|146348.6|724
1634838300000|2021-10-21 17:45:00|146587.5|146497.5|146711.3|146621.3|146711.3|146621.3|146583|146493|682
1634838600000|2021-10-21 17:50:00|146710.6|146620.6|146899.3|146809.3|146922.3|146832.3|146710.4|146620.4|755
1634838900000|2021-10-21 17:55:00|146902|146812|146878.2|146788.2|147014.9|146924.9|146833.9|146743.9|691
1634839200000|2021-10-21 18:00:00|146873.2|146783.2|146907.6|146777.6|146911.2|146819.1|146825|146735|737
1634839500000|2021-10-21 18:05:00|146908.5|146778.5|146897.7|146807.7|146924.2|146813.4|146885.2|146769.3|619
1634839800000|2021-10-21 18:10:00|146897.5|146807.5|146898|146808|146925.5|146823.6|146890.9|146782.7|580
1634840100000|2021-10-21 18:15:00|146900.2|146810.2|146804.2|146674.2|146920|146816.8|146770.3|146640.3|624
1634840400000|2021-10-21 18:20:00|146804.4|146674.4|146799.9|146669.9|146830.2|146706.8|146785.1|146655.1|629
1634840700000|2021-10-21 18:25:00|146798.7|146668.7|146751.5|146621.5|146810.8|146696.1|146709.1|146591.4|722
1634841000000|2021-10-21 18:30:00|146758.6|146628.6|146752.1|146622.1|146771.6|146641.6|146738.3|146608.3|582
1634841300000|2021-10-21 18:35:00|146750.7|146620.7|146757|146627|146790.6|146698.6|146738.4|146608.4|625
1634841600000|2021-10-21 18:40:00|146758.8|146628.8|146761.1|146631.1|146806.1|146692.5|146754.3|146628.1|492
1634841900000|2021-10-21 18:45:00|146760.8|146630.8|146757.2|146667.2|146780.6|146670.5|146750.1|146624.9|610
1634842200000|2021-10-21 18:50:00|146760.4|146670.4|146722.5|146592.5|146773.8|146671.1|146708.1|146590.7|568
1634842500000|2021-10-21 18:55:00|146722.8|146592.8|146654|146524|146733.4|146619.9|146636.7|146506.7|796
1634842800000|2021-10-21 19:00:00|146675|146545|146623.5|146533.5|146693.1|146563.1|146622.1|146508.6|611
1634843100000|2021-10-21 19:05:00|146624.6|146534.6|146652.4|146522.4|146666.2|146555.3|146622.4|146504.6|404
1634843400000|2021-10-21 19:10:00|146654.9|146524.9|146747.7|146617.7|146755|146625|146652.4|146522.4|489
1634843700000|2021-10-21 19:15:00|146748.8|146618.8|146674.5|146544.5|146752.1|146624.5|146632.8|146502.8|631
1634844000000|2021-10-21 19:20:00|146674.1|146544.1|146655.8|146525.8|146682.8|146552.8|146626.7|146502.1|617
1634844300000|2021-10-21 19:25:00|146656.1|146526.1|146695|146565|146699.3|146569.3|146636.9|146522|566
1634844600000|2021-10-21 19:30:00|146685.7|146555.7|146758|146628|146760.8|146630.8|146662|146539.2|573
1634844900000|2021-10-21 19:35:00|146758.3|146628.3|146753.9|146623.9|146764.7|146634.7|146720.2|146590.2|472
1634845200000|2021-10-21 19:40:00|146754.4|146624.4|146780.7|146650.7|146787.8|146657.8|146752.9|146622.9|473
1634845500000|2021-10-21 19:45:00|146785.8|146655.8|146953.5|146823.5|146963|146833|146778|146648|576
1634845800000|2021-10-21 19:50:00|146953.4|146823.4|146937.5|146807.5|146962.9|146832.9|146935.3|146805.3|610
1634846100000|2021-10-21 19:55:00|146933.9|146803.9|146871.7|146741.7|146948.1|146818.1|146823.6|146693.6|670
1634846400000|2021-10-21 20:00:00|146871.2|146741.2|146917.9|146787.9|146939.9|146809.9|146848.5|146718.5|795
1634846700000|2021-10-21 20:05:00|146919.9|146789.9|146846.5|146716.5|146926.8|146796.8|146821.4|146691.4|641
1634847000000|2021-10-21 20:10:00|146844.7|146714.7|146819.2|146689.2|146858.4|146728.4|146778.3|146648.3|559
1634847300000|2021-10-21 20:15:00|146819.4|146689.4|146823.2|146693.2|146858.5|146728.5|146819.3|146689.3|222
1634847600000|2021-10-21 20:20:00|146827.6|146697.6|146832.6|146702.6|146838|146708|146799|146669|249
1634847900000|2021-10-21 20:25:00|146832.1|146702.1|146865|146735|146866.9|146736.9|146823.7|146693.7|339
1634848200000|2021-10-21 20:30:00|146867.1|146737.1|146889.8|146759.8|146899.3|146769.3|146858|146728|323
1634848500000|2021-10-21 20:35:00|146895.7|146765.7|146894.2|146764.2|146909.4|146779.4|146882|146752|411
1634848800000|2021-10-21 20:40:00|146894|146764|146888|146758|146915.6|146785.6|146871.1|146741.1|326
1634849100000|2021-10-21 20:45:00|146884.8|146754.8|146929.5|146799.5|146954|146820|146883.8|146738.2|253
1634849400000|2021-10-21 20:50:00|146925.7|146795.7|146898.9|146768.9|146969|146839|146876.3|146719.7|244
1634849700000|2021-10-21 20:55:00|146906.6|146776.6|146944.3|146814.3|146995.4|146815|146862.5|146677.6|448
1634850000000|2021-10-21 21:00:00|147079.6|146779.6|147095.3|146795.3|147101.5|146801.5|147078.7|146778.7|59
1634850300000|2021-10-21 21:05:00|147139.2|146839.2|147041.6|146741.6|147143.2|146866.1|146979|146689|59
1634850600000|2021-10-21 21:10:00|147019.8|146719.8|147053.9|146753.9|147076.9|146776.9|147010.7|146710.7|147
1634850900000|2021-10-21 21:15:00|147055|146755|147052.7|146752.7|147098.5|146798.5|147037.5|146737.5|152
1634851200000|2021-10-21 21:20:00|147037.5|146737.5|147078.6|146778.6|147098.5|146798.5|147037.5|146737.5|21
1634852100000|2021-10-21 21:35:00|146775.3|146475.3|146871.1|146571.1|146917.1|146617.1|146775.3|146475.3|170
1634852400000|2021-10-21 21:40:00|146868.9|146568.9|146935.3|146635.3|146969.5|146669.5|146807.9|146507.9|168
1634852700000|2021-10-21 21:45:00|146936.8|146636.8|147034.1|146734.1|147061.8|146761.8|146911.3|146611.3|470
1634853000000|2021-10-21 21:50:00|147024.3|146724.3|146959.6|146659.6|147098|146798|146877.7|146577.7|589
1634853300000|2021-10-21 21:55:00|146965.6|146665.6|146953.4|146653.4|147018.5|146718.5|146911|146611|1103
1634853600000|2021-10-21 22:00:00|146961.6|146661.6|146944.3|146644.3|147080.2|146780.2|146843.3|146543.3|540
1634853900000|2021-10-21 22:05:00|146949.7|146649.7|146927.2|146627.2|146972|146672|146784.5|146484.5|530
1634854200000|2021-10-21 22:10:00|146940.3|146640.3|146937.5|146637.5|146987.6|146687.6|146883.2|146583.2|615
1634854500000|2021-10-21 22:15:00|146939.1|146639.1|146953.9|146653.9|147019|146719|146895|146595|469
1634854800000|2021-10-21 22:20:00|146959.3|146659.3|146936.8|146636.8|147009.8|146709.8|146896.7|146596.7|474
1634855100000|2021-10-21 22:25:00|146935.8|146635.8|146888.8|146588.8|146943.5|146643.5|146858.9|146558.9|482
1634855400000|2021-10-21 22:30:00|146889.5|146589.5|146872.7|146572.7|146939.3|146639.3|146816.6|146516.6|495
1634855700000|2021-10-21 22:35:00|146865.2|146565.2|146887.6|146587.6|146921.1|146621.1|146861.3|146561.3|531
1634856000000|2021-10-21 22:40:00|146884.5|146584.5|147088.9|146814.4|147101.8|146843.4|146816.6|146516.6|602
1634856300000|2021-10-21 22:45:00|147080.6|146813.4|146936.1|146661.8|147080.6|146886.9|146746.3|146527.1|570
1634856600000|2021-10-21 22:50:00|146929.2|146667.7|146957.5|146701.3|146991.3|146773.5|146779.9|146589.2|464
1634856900000|2021-10-21 22:55:00|146945.6|146703.6|146918.2|146700.9|147011.1|146757.8|146874.6|146643|481
1634857200000|2021-10-21 23:00:00|146963.8|146719.3|146892.7|146691.5|146963.8|146780|146835.4|146641.9|420
1634857500000|2021-10-21 23:05:00|146912.7|146705.9|146910.9|146687.4|146960|146756|146840.5|146652.8|397
1634857800000|2021-10-21 23:10:00|146899.6|146688.3|146904.8|146701.9|147003.6|146824.5|146849.7|146654.3|397
1634858100000|2021-10-21 23:15:00|146911.8|146694|146935.4|146697.5|146944.9|146751.7|146845.3|146660|294
1634858400000|2021-10-21 23:20:00|146933|146696.6|146917.8|146690.1|146942.8|146758.1|146854|146667.3|880
1634858700000|2021-10-21 23:25:00|146916.9|146687.1|146909.1|146686.1|146944.6|146740.9|146863.5|146668.6|871
1634859000000|2021-10-21 23:30:00|146906.6|146686|146905|146704.1|147018.3|146845.5|146798.6|146619.9|664
1634859300000|2021-10-21 23:35:00|146910.1|146700.2|146926.3|146708.4|146951.5|146762.3|146840.5|146650.4|316
1634859600000|2021-10-21 23:40:00|146913|146710.9|146873.1|146743.1|146952|146752.7|146857.7|146600.7|309
1634859900000|2021-10-21 23:45:00|146874.3|146744.3|146953|146725.2|147012.5|146801.3|146873.4|146683.5|316
1634860200000|2021-10-21 23:50:00|146954.3|146726.2|146949.5|146747.2|146990|146792.7|146898.6|146711.8|431
1634860500000|2021-10-21 23:55:00|146950.9|146744.1|146935.1|146708.8|146994.7|146813.9|146864.2|146673.1|370
1634860800000|2021-10-22 00:00:00|146921.3|146718.6|146856|146652.9|146921.3|146753|146784.3|146592.7|731
1634861100000|2021-10-22 00:05:00|146816.4|146686.4|146834|146704|146890.2|146713.6|146764.9|146583.7|679
1634861400000|2021-10-22 00:10:00|146874.4|146665.6|146875.4|146638.9|147016.9|146832.5|146832.9|146610.9|681
1634861700000|2021-10-22 00:15:00|146875|146639.3|146902.2|146638.8|146926.3|146701|146818.8|146591.4|631
1634862000000|2021-10-22 00:20:00|146905|146634.5|146862.1|146608.9|146949|146701.2|146831.2|146601|671
1634862300000|2021-10-22 00:25:00|146863|146609|146859.2|146572.6|146953.5|146712.7|146833.4|146554.6|684
1634862600000|2021-10-22 00:30:00|146868.2|146568.2|146893.5|146633.9|146931.9|146731.6|146774.7|146549.2|790
1634862900000|2021-10-22 00:35:00|146880.3|146646.8|146828.3|146619.2|146905.3|146685.4|146747.3|146562.4|785
1634863200000|2021-10-22 00:40:00|146824.8|146608|146861.5|146640.8|146902.2|146703.7|146756.1|146553.3|689
1634863500000|2021-10-22 00:45:00|146865.4|146640|146981.3|146717|146992.6|146732.6|146865.4|146610.5|676
1634863800000|2021-10-22 00:50:00|146979.6|146720.8|147027.6|146735.1|147040.6|146796.9|146952.4|146680.4|915
1634864100000|2021-10-22 00:55:00|147022.8|146728.2|146976.9|146727.7|147049.4|146770.6|146742.7|146537.3|869
1634864400000|2021-10-22 01:00:00|146977.5|146677.5|146804.5|146674.5|146977.5|146694|146723.7|146533.6|816
1634864700000|2021-10-22 01:05:00|146843.9|146630.4|146811.1|146535|146883.8|146662.1|146766.3|146521.7|868
1634865000000|2021-10-22 01:10:00|146807.3|146538.7|146680.9|146550.9|146834.5|146603.6|146655.3|146480.7|886
1634865300000|2021-10-22 01:15:00|146679.4|146549.4|146657.5|146527.5|146728|146571.6|146628.7|146462.4|770
1634865600000|2021-10-22 01:20:00|146657.1|146527.1|146621.4|146491.4|146713.5|146540.4|146618.4|146439.3|705
1634865900000|2021-10-22 01:25:00|146617.5|146392.5|146452.5|146322.5|146617.5|146417.3|146440|146266|740
1634866200000|2021-10-22 01:30:00|146452.9|146322.9|146248.5|146118.5|146497.8|146323.8|146227|146063.4|847
1634866500000|2021-10-22 01:35:00|146248.4|146118.4|146274.6|146144.6|146390.4|146204|146239.9|146080.9|853
1634866800000|2021-10-22 01:40:00|146277.4|146147.4|146189.8|146059.8|146338.9|146176.7|146184.4|146041.5|803
1634867100000|2021-10-22 01:45:00|146191|146061|146399.1|146153.8|146446.5|146290|146121.6|145991.6|563
1634867400000|2021-10-22 01:50:00|146338.5|146208.5|146380|146250|146426.9|146284.8|146302.7|146139|773
1634867700000|2021-10-22 01:55:00|146371.4|146241.4|146343.9|146213.9|146439.9|146278|146273|146100.7|971
1634868000000|2021-10-22 02:00:00|146346.1|146216.1|146347.5|146217.5|146525.5|146355|146284.3|146097.5|772
1634868300000|2021-10-22 02:05:00|146347.6|146217.6|146402.5|146272.5|146512.7|146364|146343.3|146213.3|709
1634868600000|2021-10-22 02:10:00|146404.1|146274.1|146443.3|146313.3|146533|146364.8|146340.9|146210.9|871
1634868900000|2021-10-22 02:15:00|146441.6|146311.6|146482.4|146352.4|146546.3|146389.2|146404.1|146274.1|921
1634869200000|2021-10-22 02:20:00|146489.7|146359.7|146477|146347|146574.3|146386.2|146458.3|146307.6|1036
1634869500000|2021-10-22 02:25:00|146470.3|146340.3|146454.4|146324.4|146492.7|146362.7|146441.4|146311.4|914
1634869800000|2021-10-22 02:30:00|146454.5|146324.5|146469.5|146339.5|146519.1|146389.1|146443.4|146313.4|737
1634870100000|2021-10-22 02:35:00|146472.5|146342.5|146499.1|146369.1|146533|146403|146429|146262.2|894
1634870400000|2021-10-22 02:40:00|146499.2|146369.2|146553.1|146423.1|146581.6|146451.6|146484.9|146329.2|1067
1634870700000|2021-10-22 02:45:00|146549.1|146419.1|146704.5|146574.5|146754.8|146605.7|146520.1|146377.8|821
1634871000000|2021-10-22 02:50:00|146706.1|146576.1|146696.9|146566.9|146788.9|146658.9|146611.7|146481.7|948
1634871300000|2021-10-22 02:55:00|146697.2|146567.2|146699.7|146569.7|146793.5|146663.5|146668.7|146535.3|828
1634871600000|2021-10-22 03:00:00|146699.1|146569.1|146703.8|146573.8|146770|146640|146605.7|146475.7|944
1634871900000|2021-10-22 03:05:00|146701.2|146571.2|146682.2|146552.2|146761.8|146622.6|146646.1|146504.2|1068
1634872200000|2021-10-22 03:10:00|146665.1|146535.1|146611.6|146481.6|146733|146596.5|146609|146479|918
1634872500000|2021-10-22 03:15:00|146616.9|146486.9|146623|146493|146639|146509|146601.1|146471.1|438
1634872800000|2021-10-22 03:20:00|146623.7|146493.7|146611.8|146481.8|146637|146507|146606.4|146476.4|398
1634873100000|2021-10-22 03:25:00|146611.7|146481.7|146611.7|146481.7|146632.7|146527.9|146589|146470.9|308
1634873400000|2021-10-22 03:30:00|146612.3|146482.3|146621.3|146491.3|146626.1|146496.1|146603.2|146473.2|391
1634873700000|2021-10-22 03:35:00|146621.1|146491.1|146607.8|146477.8|146634|146504|146600.9|146470.9|439
1634874000000|2021-10-22 03:40:00|146606.6|146476.6|146615.9|146485.9|146633.3|146531|146592.1|146462.1|562
1634874300000|2021-10-22 03:45:00|146616.3|146486.3|146541.4|146411.4|146621.5|146491.5|146515.8|146368.9|842
1634874600000|2021-10-22 03:50:00|146539|146409|146555|146425|146594.7|146464.7|146473.8|146333.1|631
1634874900000|2021-10-22 03:55:00|146554.9|146424.9|146571.1|146441.1|146598.1|146468.1|146521.1|146386.7|629
1634875200000|2021-10-22 04:00:00|146573.4|146443.4|146446.3|146316.3|146573.9|146443.9|146435.2|146305.2|635
1634875500000|2021-10-22 04:05:00|146451.2|146321.2|146433.9|146303.9|146515.6|146349.7|146412.5|146271.3|470
1634875800000|2021-10-22 04:10:00|146429.9|146299.9|146410|146280|146441.3|146311.3|146409.6|146279.6|361
1634876100000|2021-10-22 04:15:00|146412.1|146282.1|146442.6|146312.6|146465.6|146335.6|146412.1|146282.1|439
1634876400000|2021-10-22 04:20:00|146442.4|146312.4|146441.3|146311.3|146475.1|146345.1|146420.6|146290.6|371
1634876700000|2021-10-22 04:25:00|146444.8|146314.8|146460.5|146330.5|146464.9|146334.9|146426.6|146296.6|323
1634877000000|2021-10-22 04:30:00|146462.2|146332.2|146521.7|146391.7|146528.4|146398.4|146442.2|146312.2|441
1634877300000|2021-10-22 04:35:00|146529.8|146399.8|146600.3|146470.3|146606.6|146476.6|146520.8|146390.8|292
1634877600000|2021-10-22 04:40:00|146600.5|146470.5|146590.8|146460.8|146614|146484|146573.1|146443.1|322
1634877900000|2021-10-22 04:45:00|146589.9|146459.9|146603.2|146473.2|146617.5|146487.5|146575.7|146445.7|293
1634878200000|2021-10-22 04:50:00|146602.6|146472.6|146557.9|146427.9|146616.3|146486.3|146544.7|146414.7|410
1634878500000|2021-10-22 04:55:00|146547.6|146417.6|146456.9|146326.9|146554.1|146424.1|146456.9|146326.9|465
1634878800000|2021-10-22 05:00:00|146451|146321|146460|146330|146466.9|146336.9|146442.6|146312.6|552
1634879100000|2021-10-22 05:05:00|146461|146331|146435.5|146305.5|146462.2|146332.2|146387.3|146257.3|512
1634879400000|2021-10-22 05:10:00|146433.9|146303.9|146459.1|146329.1|146464.7|146334.7|146422.3|146292.3|563
1634879700000|2021-10-22 05:15:00|146459|146329|146565.3|146435.3|146574.2|146444.2|146450.7|146320.7|615
1634880000000|2021-10-22 05:20:00|146563.6|146433.6|146628.3|146498.3|146642.8|146512.8|146558|146428|589
1634880300000|2021-10-22 05:25:00|146631.3|146501.3|146610.8|146480.8|146642.7|146512.7|146588.8|146458.8|498
1634880600000|2021-10-22 05:30:00|146610.9|146480.9|146520|146390|146630.5|146500.5|146501|146371|516
1634880900000|2021-10-22 05:35:00|146520.4|146390.4|146357|146227|146522.6|146392.6|146317.6|146199.3|566
1634881200000|2021-10-22 05:40:00|146354.4|146224.4|146448.3|146318.3|146452.2|146322.2|146354.4|146224.4|606
1634881500000|2021-10-22 05:45:00|146453.5|146323.5|146520.9|146390.9|146527.9|146397.9|146417.7|146287.7|656
1634881800000|2021-10-22 05:50:00|146526.4|146396.4|146471.2|146341.2|146555.8|146425.8|146430|146300|648
1634882100000|2021-10-22 05:55:00|146470.5|146340.5|146524.6|146394.6|146525.7|146395.7|146470.5|146340.5|486
1634882400000|2021-10-22 06:00:00|146528.4|146398.4|146484.1|146354.1|146576.2|146446.2|146477.3|146347.3|704
1634882700000|2021-10-22 06:05:00|146486.7|146356.7|146505.8|146375.8|146505.8|146375.8|146460.6|146330.6|539
1634883000000|2021-10-22 06:10:00|146505.2|146375.2|146474.7|146344.7|146521.4|146410.5|146420.3|146302.4|607
1634883300000|2021-10-22 06:15:00|146475.6|146345.6|146479|146349|146509.8|146398.2|146430.4|146325.2|605
1634883600000|2021-10-22 06:20:00|146479.8|146349.8|146445.1|146355.1|146538.2|146408.2|146442.5|146330.6|668
1634883900000|2021-10-22 06:25:00|146442.8|146352.8|146392.1|146262.1|146447.6|146357.6|146252.7|146152.5|777
1634884200000|2021-10-22 06:30:00|146391.5|146261.5|146391|146301|146463.6|146333.6|146304.7|146198.2|753
1634884500000|2021-10-22 06:35:00|146390.7|146300.7|146394.1|146304.1|146459.3|146369.3|146388.8|146298.8|728
1634884800000|2021-10-22 06:40:00|146397.3|146307.3|146356|146266|146421.1|146331.1|146347.2|146257.2|712
1634885100000|2021-10-22 06:45:00|146355.9|146265.9|146539.5|146449.5|146544.7|146454.7|146354.6|146264.6|765
1634885400000|2021-10-22 06:50:00|146540.2|146450.2|146554.7|146464.7|146578.6|146488.6|146457.6|146367.6|671
1634885700000|2021-10-22 06:55:00|146556.6|146466.6|146593.8|146503.8|146669.6|146579.6|146552.9|146462.9|662
1634886000000|2021-10-22 07:00:00|146594.2|146504.2|146492.4|146402.4|146612.9|146522.9|146459.6|146369.6|817
1634886300000|2021-10-22 07:05:00|146495.6|146405.6|146574|146484|146612.9|146522.9|146474.3|146384.3|771
1634886600000|2021-10-22 07:10:00|146568|146478|146649.1|146559.1|146675.5|146585.5|146536|146446|765
1634886900000|2021-10-22 07:15:00|146641.6|146551.6|146446.8|146356.8|146772.4|146682.4|146423.5|146333.5|722
1634887200000|2021-10-22 07:20:00|146449.9|146359.9|146435|146345|146566.6|146476.6|146416.9|146310.8|835
1634887500000|2021-10-22 07:25:00|146434.4|146344.4|146424.3|146294.3|146471.6|146381.6|146381.8|146273.5|780
1634887800000|2021-10-22 07:30:00|146424.1|146294.1|146375.9|146285.9|146429|146328|146315.8|146212.2|807
1634888100000|2021-10-22 07:35:00|146376.7|146286.7|146258.1|146168.1|146403|146313|146251.5|146161.5|804
1634888400000|2021-10-22 07:40:00|146259.3|146169.3|146344.1|146254.1|146388.1|146298.1|146182.7|146092.7|778
1634888700000|2021-10-22 07:45:00|146344.8|146254.8|146380.5|146290.5|146392.8|146302.8|146247.3|146157.3|756
1634889000000|2021-10-22 07:50:00|146384.6|146294.6|146328.8|146238.8|146393.4|146303.4|146315.4|146225.4|723
1634889300000|2021-10-22 07:55:00|146329.8|146239.8|146266.8|146176.8|146339.8|146249.8|146216.4|146126.4|618
1634889600000|2021-10-22 08:00:00|146265.2|146175.2|146261.3|146171.3|146333.1|146243.1|146228.9|146138.9|821
1634889900000|2021-10-22 08:05:00|146260.9|146170.9|146216.4|146126.4|146261.6|146171.6|146161.1|146071.1|719
1634890200000|2021-10-22 08:10:00|146215.7|146125.7|146133.3|146043.3|146261.9|146171.9|146120|146030|703
1634890500000|2021-10-22 08:15:00|146133|146043|146207|146117|146286.2|146196.2|146133|146043|668
1634890800000|2021-10-22 08:20:00|146205.6|146115.6|146322.5|146232.5|146328.8|146238.8|146205.3|146115.3|719
1634891100000|2021-10-22 08:25:00|146319.4|146229.4|146196.8|146106.8|146330.1|146240.1|146173.7|146083.7|643
1634891400000|2021-10-22 08:30:00|146197.1|146107.1|145974.5|145884.5|146217.3|146127.3|145962.4|145872.4|821
1634891700000|2021-10-22 08:35:00|145967.2|145877.2|145975.6|145885.6|145987.2|145897.2|145914.8|145824.8|673
1634892000000|2021-10-22 08:40:00|145976.2|145886.2|146002.8|145912.8|146058|145968|145962.1|145872.1|609
1634892300000|2021-10-22 08:45:00|145998.7|145908.7|145899.4|145809.4|146012.5|145922.5|145856.1|145766.1|568
1634892600000|2021-10-22 08:50:00|145899.6|145809.6|145774|145684|145909.5|145819.5|145750|145660|723
1634892900000|2021-10-22 08:55:00|145773.2|145683.2|145778.9|145688.9|145819.2|145729.2|145733.4|145643.4|799
1634893200000|2021-10-22 09:00:00|145778.8|145688.8|145898.5|145808.5|145900.6|145810.6|145765.1|145675.1|617
1634893500000|2021-10-22 09:05:00|145897.3|145807.3|145954.9|145864.9|145975.9|145885.9|145890.1|145800.1|751
1634893800000|2021-10-22 09:10:00|145956.6|145866.6|145892.7|145802.7|145959.3|145869.3|145867.7|145777.7|631
1634894100000|2021-10-22 09:15:00|145892.1|145802.1|145981.4|145891.4|145997.6|145907.6|145885.8|145795.8|517
1634894400000|2021-10-22 09:20:00|145985.6|145895.6|146022.3|145932.3|146132.7|146042.7|145979.6|145882.5|661
1634894700000|2021-10-22 09:25:00|146022.6|145932.6|146057.9|145967.9|146068.6|145978.6|145982.3|145892.3|665
1634895000000|2021-10-22 09:30:00|146057.6|145967.6|146066.3|145976.3|146102.9|146012.9|146054.9|145964.9|564
1634895300000|2021-10-22 09:35:00|146065.7|145975.7|146171.6|146081.6|146175.5|146085.5|146038.5|145948.5|583
1634895600000|2021-10-22 09:40:00|146169|146079|145938.7|145848.7|146173.2|146083.2|145935.7|145845.7|639
1634895900000|2021-10-22 09:45:00|145940|145850|145960.5|145870.5|145974.8|145884.8|145896.9|145806.9|610
1634896200000|2021-10-22 09:50:00|145960.9|145870.9|146069.6|145979.6|146083|145993|145939.2|145849.2|629
1634896500000|2021-10-22 09:55:00|146069.5|145979.5|145864.2|145774.2|146089.3|145999.3|145834.6|145744.6|709
1634896800000|2021-10-22 10:00:00|145868.8|145778.8|145914|145824|145962.7|145872.7|145863.8|145773.8|576
1634897100000|2021-10-22 10:05:00|145913.4|145823.4|145882.9|145792.9|145978.3|145888.3|145882|145792|521
1634897400000|2021-10-22 10:10:00|145883.8|145793.8|145750.8|145660.8|145889.6|145799.6|145707.2|145617.2|637
1634897700000|2021-10-22 10:15:00|145751.2|145661.2|145747.9|145657.9|145752.3|145662.3|145676.5|145586.5|595
1634898000000|2021-10-22 10:20:00|145759.5|145669.5|145858.7|145768.7|145889.3|145799.3|145755.9|145665.9|671
1634898300000|2021-10-22 10:25:00|145857|145767|145869.8|145779.8|145916.9|145826.9|145821.9|145731.9|600
1634898600000|2021-10-22 10:30:00|145870.2|145780.2|146125.5|146035.5|146151.2|146061.2|145869.2|145779.2|774
1634898900000|2021-10-22 10:35:00|146131.7|146041.7|146274.5|146184.5|146325.9|146222.3|146047.4|145957.4|777
1634899200000|2021-10-22 10:40:00|146274.2|146184.2|146411.7|146321.7|146435.5|146345.5|146271.6|146181.6|653
1634899500000|2021-10-22 10:45:00|146416.4|146326.4|146349.5|146259.5|146456.2|146366.2|146335.9|146245.9|737
1634899800000|2021-10-22 10:50:00|146350.1|146260.1|146431.7|146341.7|146437.9|146347.9|146329.9|146239.9|723
1634900100000|2021-10-22 10:55:00|146431.4|146341.4|146439.9|146349.9|146458.4|146368.4|146391.2|146301.2|684
1634900400000|2021-10-22 11:00:00|146436.9|146346.9|146356.3|146266.3|146445|146355|146336.4|146246.4|720
1634900700000|2021-10-22 11:05:00|146356.7|146266.7|146287.5|146197.5|146374.5|146284.5|146286.8|146196.8|654
1634901000000|2021-10-22 11:10:00|146290|146200|146125.5|146035.5|146298|146208|146067|145977|776
1634901300000|2021-10-22 11:15:00|146125.7|146035.7|146102|146012|146133.9|146043.9|146066.2|145949.4|845
1634901600000|2021-10-22 11:20:00|146107.1|146017.1|146090.4|146000.4|146115.3|146025.3|146027.9|145937.9|703
1634901900000|2021-10-22 11:25:00|146088.4|145998.4|146040|145950|146095.5|145998.4|145970.6|145880.6|771
1634902200000|2021-10-22 11:30:00|146041.4|145951.4|146174.1|146084.1|146209|146119|146037.8|145947.8|761
1634902500000|2021-10-22 11:35:00|146176|146086|146213.1|146123.1|146275.6|146185.6|146145.8|146055.8|741
1634902800000|2021-10-22 11:40:00|146217.2|146127.2|146269.6|146179.6|146277.3|146187.3|146213|146123|672
1634903100000|2021-10-22 11:45:00|146269.4|146179.4|146297.3|146207.3|146341|146251|146266.2|146176.2|741
1634903400000|2021-10-22 11:50:00|146296.9|146206.9|146383.2|146293.2|146400.7|146310.7|146292|146202|713
1634903700000|2021-10-22 11:55:00|146382.7|146292.7|146430.6|146340.6|146439.1|146349.1|146362.8|146272.8|749
1634904000000|2021-10-22 12:00:00|146432.7|146342.7|146525.5|146435.5|146528.4|146438.4|146421.1|146331.1|834
1634904300000|2021-10-22 12:05:00|146524.6|146434.6|146743.2|146653.2|146771.2|146681.2|146508.6|146418.6|837
1634904600000|2021-10-22 12:10:00|146742.6|146652.6|146756.7|146666.7|146853.2|146763.2|146738.8|146648.8|779
1634904900000|2021-10-22 12:15:00|146754.4|146664.4|146857.6|146767.6|146906.1|146816.1|146748.5|146658.5|659
1634905200000|2021-10-22 12:20:00|146858|146768|146675.8|146585.8|146914.9|146824.9|146667.5|146577.5|815
1634905500000|2021-10-22 12:25:00|146675.9|146585.9|146625.2|146535.2|146681.3|146591.3|146530.7|146440.7|801
1634905800000|2021-10-22 12:30:00|146624.8|146534.8|146720.1|146630.1|146732.1|146642.1|146603.4|146513.4|677
1634906100000|2021-10-22 12:35:00|146719.5|146629.5|146634.5|146544.5|146745.1|146655.1|146614.6|146524.6|828
1634906400000|2021-10-22 12:40:00|146635.9|146545.9|146693.4|146603.4|146728.6|146638.6|146633.9|146543.9|681
1634906700000|2021-10-22 12:45:00|146693.5|146603.5|146715|146625|146777.9|146687.9|146636.1|146546.1|779
1634907000000|2021-10-22 12:50:00|146714.1|146624.1|146875.9|146785.9|146886|146796|146713.1|146623.1|776
1634907300000|2021-10-22 12:55:00|146875.4|146785.4|146828.1|146738.1|146933.3|146843.3|146781.6|146691.6|828
1634907600000|2021-10-22 13:00:00|146832.1|146742.1|146846.3|146756.3|146913.9|146823.9|146812.3|146722.3|806
1634907900000|2021-10-22 13:05:00|146844.5|146754.5|147101|147011|147108.3|147018.3|146821.9|146731.9|731
1634908200000|2021-10-22 13:10:00|147101.7|147011.7|147038.9|146948.9|147112.3|147022.3|146964.3|146874.3|833
1634908500000|2021-10-22 13:15:00|147038|146948|147218|147128|147266.3|147176.3|147019|146929|789
1634908800000|2021-10-22 13:20:00|147217.1|147127.1|147163.6|147073.6|147225.8|147135.8|147124.7|147034.7|886
1634909100000|2021-10-22 13:25:00|147163.9|147073.9|147217.1|147127.1|147257.1|147167.1|147110.8|147020.8|833
1634909400000|2021-10-22 13:30:00|147220.1|147130.1|147028.2|146938.2|147271.1|147181.1|147024.2|146934.2|901
1634909700000|2021-10-22 13:35:00|147028.4|146938.4|146915|146825|147078.1|146988.1|146904|146814|880
1634910000000|2021-10-22 13:40:00|146911.4|146821.4|146918.6|146788.6|146949|146843.1|146771.5|146681.5|795
1634910300000|2021-10-22 13:45:00|146933.7|146803.7|146935.1|146845.1|147046.4|146956.4|146914.1|146803.1|882
1634910600000|2021-10-22 13:50:00|146933.2|146843.2|146829.6|146739.6|146998.1|146908.1|146828.4|146738.4|947
1634910900000|2021-10-22 13:55:00|146829.5|146739.5|146827.3|146737.3|146873.4|146777|146726.8|146618.6|913
1634911200000|2021-10-22 14:00:00|146827.1|146737.1|146953.3|146863.3|146965|146875|146800.4|146710.4|1018
1634911500000|2021-10-22 14:05:00|146955|146865|147074.1|146984.1|147104.5|147002.4|146952.2|146862.2|892
1634911800000|2021-10-22 14:10:00|147074.5|146984.5|147034.2|146944.2|147105.8|147015.8|146996.6|146906.6|897
1634912100000|2021-10-22 14:15:00|147036.6|146946.6|147225.9|147135.9|147226.7|147136.7|147030.7|146940.7|912
1634912400000|2021-10-22 14:20:00|147223.4|147133.4|147403.2|147313.2|147420.3|147330.3|147215.7|147125.7|735
1634912700000|2021-10-22 14:25:00|147403.3|147313.3|147328.1|147238.1|147415.6|147325.6|147264.7|147174.7|808
1634913000000|2021-10-22 14:30:00|147329.7|147239.7|147394.8|147304.8|147590.5|147500.5|147326.8|147236.8|946
1634913300000|2021-10-22 14:35:00|147394.9|147304.9|147513.9|147383.9|147541.7|147451.7|147322.9|147232.9|862
1634913600000|2021-10-22 14:40:00|147505.6|147375.6|147543.7|147453.7|147683|147593|147465.6|147368|950
1634913900000|2021-10-22 14:45:00|147541.8|147451.8|147550.1|147460.1|147568.1|147478.1|147382|147292|902
1634914200000|2021-10-22 14:50:00|147549|147459|147588.3|147498.3|147591.6|147501.6|147488.2|147398.2|808
1634914500000|2021-10-22 14:55:00|147584.8|147494.8|147576.8|147486.8|147656.2|147566.2|147394.4|147304.4|892
1634914800000|2021-10-22 15:00:00|147577.2|147487.2|147492.6|147402.6|147586.2|147496.2|147479.2|147389.2|827
1634915100000|2021-10-22 15:05:00|147492.8|147402.8|147440.7|147350.7|147512.2|147422.2|147297.9|147185|913
1634915400000|2021-10-22 15:10:00|147438.5|147348.5|147786.7|147696.7|147827.6|147719.5|147436.5|147346.5|971
1634915700000|2021-10-22 15:15:00|147784.9|147694.9|148055.1|147965.1|148072.6|147965.1|147699.8|147569.8|965
1634916000000|2021-10-22 15:20:00|148047.5|147957.5|147919.9|147829.9|148061.2|147971.2|147862.6|147767.9|1021
1634916300000|2021-10-22 15:25:00|147920.9|147830.9|147906.2|147776.2|148005.3|147906.4|147827.4|147737.4|1021
1634916600000|2021-10-22 15:30:00|147907.3|147777.3|148041.9|147951.9|148070.7|147961.8|147843.2|147719.7|1073
1634916900000|2021-10-22 15:35:00|148041.3|147951.3|148436.8|148306.8|148444.5|148314.5|148011.5|147903.5|1024
1634917200000|2021-10-22 15:40:00|148434.5|148304.5|148337.5|148207.5|148481.5|148380.9|148292.7|148184.6|1058
1634917500000|2021-10-22 15:45:00|148337.9|148207.9|148281.3|148191.3|148364.8|148254|148170|148040|998
1634917800000|2021-10-22 15:50:00|148280.1|148190.1|148193|148103|148306.6|148216.6|148177.4|148087.4|955
1634918100000|2021-10-22 15:55:00|148192.4|148102.4|148167.1|148077.1|148225.6|148135.6|148038.5|147934|947
1634918400000|2021-10-22 16:00:00|148167.2|148077.2|148277.2|148187.2|148367.7|148252.3|148166.4|148054.2|929
1634918700000|2021-10-22 16:05:00|148277|148187|148194.8|148104.8|148311.2|148198.6|148186.2|148085.3|820
1634919000000|2021-10-22 16:10:00|148193.3|148103.3|148443.5|148353.5|148460.5|148370.5|148193.3|148103.3|823
1634919300000|2021-10-22 16:15:00|148443.1|148353.1|148349.7|148259.7|148444.2|148354.2|148321.5|148231.5|858
1634919600000|2021-10-22 16:20:00|148350|148260|148418|148328|148418.8|148328.8|148332.9|148241.6|811
1634919900000|2021-10-22 16:25:00|148419.2|148329.2|148242.5|148152.5|148428.1|148338.1|148226|148136|760
1634920200000|2021-10-22 16:30:00|148242.3|148152.3|148060.7|147930.7|148272.2|148182.2|147927.2|147797.2|776
1634920500000|2021-10-22 16:35:00|148059.8|147929.8|148097.3|148007.3|148116.3|148010.7|147967.8|147859.8|727
1634920800000|2021-10-22 16:40:00|148097|148007|147941.2|147851.2|148119.2|148008.3|147902.2|147793.9|791
1634921100000|2021-10-22 16:45:00|147940.4|147850.4|147890.8|147800.8|147943.4|147851.5|147867.7|147777.7|683
1634921400000|2021-10-22 16:50:00|147890.6|147800.6|147918.9|147828.9|147939.3|147837.6|147874.9|147784.9|643
1634921700000|2021-10-22 16:55:00|147919.2|147829.2|147973.4|147883.4|148005.8|147894.3|147906.8|147816.8|612
1634922000000|2021-10-22 17:00:00|147971.5|147881.5|148119.8|147989.8|148127.1|148005.1|147964.7|147849.2|682
1634922300000|2021-10-22 17:05:00|148118.6|147988.6|148211.3|148081.3|148221|148103.4|148082.3|147972.9|741
1634922600000|2021-10-22 17:10:00|148211.1|148081.1|148281.9|148151.9|148292.6|148169|148181.7|148067.3|733
1634922900000|2021-10-22 17:15:00|148283.4|148153.4|148330.3|148200.3|148366.4|148245.6|148281.8|148151.8|951
1634923200000|2021-10-22 17:20:00|148328|148198|148315.6|148185.6|148370.1|148265.5|148293.3|148185.6|764
1634923500000|2021-10-22 17:25:00|148317.1|148187.1|148285.4|148155.4|148338.4|148241.3|148246.5|148132.7|746
1634923800000|2021-10-22 17:30:00|148285.2|148155.2|148216.3|148086.3|148290.7|148176|148198.9|148068.9|710
1634924100000|2021-10-22 17:35:00|148216.7|148086.7|148273.7|148143.7|148274.4|148162.4|148187.7|148068.1|829
1634924400000|2021-10-22 17:40:00|148274|148144|148263.4|148173.4|148283.1|148191.1|148240.5|148128.5|709
1634924700000|2021-10-22 17:45:00|148263|148173|148258.3|148168.3|148293.6|148198.2|148236.8|148138.4|726
1634925000000|2021-10-22 17:50:00|148258.4|148168.4|148300.8|148210.8|148303.3|148213.3|148230.7|148121.2|753
1634925300000|2021-10-22 17:55:00|148301|148211|148310.3|148220.3|148311.4|148221.4|148279|148189|831
1634925600000|2021-10-22 18:00:00|148309|148219|148303.3|148213.3|148322.8|148232.8|148291.5|148201.5|430
1634925900000|2021-10-22 18:05:00|148303.5|148213.5|148267.3|148137.3|148317.1|148221.8|148233.5|148122|587
1634926200000|2021-10-22 18:10:00|148267.7|148137.7|148136.9|148006.9|148269.5|148139.5|148117.2|147987.2|787
1634926500000|2021-10-22 18:15:00|148137.3|148007.3|148143.3|148013.3|148183.4|148053.4|148102.9|147972.9|767
1634926800000|2021-10-22 18:20:00|148141.2|148011.2|148108.6|147978.6|148143.5|148013.5|148067.5|147947.6|713
1634927100000|2021-10-22 18:25:00|148108.5|147978.5|148068.5|147938.5|148113.2|147983.2|148042.8|147932.2|702
1634927400000|2021-10-22 18:30:00|148063.2|147933.2|148085.7|147955.7|148107.4|147977.4|148035.9|147923.2|558
1634927700000|2021-10-22 18:35:00|148085.4|147955.4|148107.2|147977.2|148112.7|147982.7|148033.5|147924.8|890
1634928000000|2021-10-22 18:40:00|148106.4|147976.4|148113.1|147983.1|148125.4|148012.4|148076.8|147946.8|818
1634928300000|2021-10-22 18:45:00|148119.1|147989.1|148144.6|148054.6|148171.6|148063.1|148113.9|147983.9|718
1634928600000|2021-10-22 18:50:00|148145.6|148055.6|148157.1|148027.1|148180.3|148060.6|148130.6|148018.9|713
1634928900000|2021-10-22 18:55:00|148155.4|148025.4|148196.6|148066.6|148199.1|148091.4|148132.1|148013.1|758
1634929200000|2021-10-22 19:00:00|148194.9|148064.9|148245.7|148155.7|148263.6|148155.7|148127.7|147997.7|740
1634929500000|2021-10-22 19:05:00|148289.8|148159.8|148288.1|148158.1|148316.9|148199.1|148240.8|148110.8|630
1634929800000|2021-10-22 19:10:00|148288.5|148158.5|148354.2|148224.2|148370.5|148267.1|148287.6|148157.6|728
1634930100000|2021-10-22 19:15:00|148354.3|148224.3|148340|148210|148361.3|148231.3|148304.2|148174.4|596
1634930400000|2021-10-22 19:20:00|148340.7|148210.7|148330.5|148200.5|148344.8|148214.8|148313.6|148183.6|732
1634930700000|2021-10-22 19:25:00|148331.3|148201.3|148304.6|148174.6|148333.3|148216.7|148279|148149|657
1634931000000|2021-10-22 19:30:00|148305.4|148175.4|148248.1|148118.1|148342.2|148231.5|148211.5|148081.5|702
1634931300000|2021-10-22 19:35:00|148251.9|148121.9|148292|148162|148325.5|148195.5|148236.6|148106.6|753
1634931600000|2021-10-22 19:40:00|148290.8|148160.8|148300.7|148170.7|148330.4|148200.4|148269.7|148139.7|840
1634931900000|2021-10-22 19:45:00|148302.3|148172.3|148275.3|148145.3|148310.7|148180.7|148271.1|148141.1|638
1634932200000|2021-10-22 19:50:00|148275|148145|148288.6|148158.6|148295|148165|148271.3|148141.3|465
1634932500000|2021-10-22 19:55:00|148288.2|148158.2|148273.2|148143.2|148288.2|148158.2|148253.8|148123.8|657
1634932800000|2021-10-22 20:00:00|148276.3|148146.3|148327.9|148197.9|148352.7|148222.7|148274.5|148144.5|462
1634933100000|2021-10-22 20:05:00|148325.3|148195.3|148342.8|148212.8|148352|148222|148307.9|148177.9|337
1634933400000|2021-10-22 20:10:00|148342.9|148212.9|148313.7|148183.7|148352|148222|148293|148163|212
1634933700000|2021-10-22 20:15:00|148316.6|148186.6|148307.1|148177.1|148316.6|148186.6|148304.8|148174.8|151
1634934000000|2021-10-22 20:20:00|148306.8|148176.8|148270.3|148140.3|148308.5|148178.5|148245.7|148115.7|311
1634934300000|2021-10-22 20:25:00|148262.8|148132.8|148273.9|148143.9|148275|148145|148257.8|148127.8|215
1634934600000|2021-10-22 20:30:00|148274.6|148144.6|148256.8|148126.8|148283.5|148153.5|148254.1|148124.1|233
1634934900000|2021-10-22 20:35:00|148255.5|148125.5|148310.8|148180.8|148324.5|148194.5|148255.5|148125.5|213
1634935200000|2021-10-22 20:40:00|148310.9|148180.9|148289.3|148159.3|148314.1|148184.1|148278.1|148148.1|176
1634935500000|2021-10-22 20:45:00|148286.9|148156.9|148293.3|148163.3|148404.7|148173|148274.1|148035.5|175
1634935800000|2021-10-22 20:50:00|148295.9|148165.9|148391.7|148091.7|148392|148171.9|148276.5|148031.9|175
1634936100000|2021-10-22 20:55:00|148293.7|148163.7|148354.5|148054.5|148395.2|148171.3|148289|148054.5|137
1635108900000|2021-10-24 20:55:00|148281.8|147926.8|148281.8|147926.8|148281.8|147926.8|148281.8|147926.8|1
1635109500000|2021-10-24 21:05:00|148327.5|147972.5|148283.8|147928.8|148327.5|147972.5|148281.8|147926.8|11
1635109800000|2021-10-24 21:10:00|148288.9|147933.9|148182|147882|148325.9|148001.1|148165.8|147865.8|59
1635110100000|2021-10-24 21:15:00|148236.3|147936.3|148214.9|147914.9|148271|147971|148173.2|147873.2|79
1635110400000|2021-10-24 21:20:00|148232.8|147932.8|148231.1|147931.1|148276|147976|148165|147865|62
1635110700000|2021-10-24 21:25:00|148236.2|147936.2|148301.3|148001.3|148301.3|148001.3|148155.7|147855.7|54
1635111000000|2021-10-24 21:30:00|148287.3|147987.3|148296.4|147996.4|148327.3|148027.3|148263.4|147963.4|255
1635111300000|2021-10-24 21:35:00|148314.7|148014.7|148309.5|148009.5|148337.6|148037.6|148254.3|147954.3|115
1635111600000|2021-10-24 21:40:00|148308.1|148008.1|148287.9|147987.9|148337.1|148037.1|148265.1|147965.1|147
1635111900000|2021-10-24 21:45:00|148289.5|147989.5|148327.7|148027.7|148337.5|148037.5|148254.3|147954.3|109
1635112200000|2021-10-24 21:50:00|148327|148027|148302.3|148002.3|148347|148047|148265.8|147965.8|87
1635112500000|2021-10-24 21:55:00|148334.2|148034.2|148283.8|147983.8|148359.1|148059.1|148270.3|147970.3|102
1635112800000|2021-10-24 22:00:00|148270.5|147970.5|148096.6|147796.6|148315.6|148015.6|148028.7|147752.1|418
1635113100000|2021-10-24 22:05:00|148095.3|147795.3|148101.6|147801.6|148263.3|147963.3|148010.1|147710.1|383
1635113400000|2021-10-24 22:10:00|148106.3|147806.3|148107.2|147807.2|148125.3|147851.8|148038|147738|285
1635113700000|2021-10-24 22:15:00|148110.1|147810.1|148123.9|147823.9|148145.4|147853.9|148048.7|147748.7|296
1635114000000|2021-10-24 22:20:00|148121.9|147821.9|148122.8|147822.8|148135.3|147905.2|148035.2|147789.3|387
1635114300000|2021-10-24 22:25:00|148116|147840.4|148118.3|147818.3|148155|147920.3|148040.7|147758.2|637
1635114600000|2021-10-24 22:30:00|148107.3|147824.4|148402.3|148102.3|148431.9|148196.8|148074.8|147804.7|595
1635114900000|2021-10-24 22:35:00|148402.9|148102.9|148452.2|148225.2|148488.4|148253.2|148273.4|148055.3|531
1635115200000|2021-10-24 22:40:00|148456.3|148222.6|148422.1|148143.8|148490.5|148225.2|148295.8|148037.6|710
1635115500000|2021-10-24 22:45:00|148422|148151.4|148410.6|148110.6|148447|148231.2|148284|148038.2|855
1635115800000|2021-10-24 22:50:00|148410|148112.1|148355.5|148065.5|148427.2|148183.9|148251|148021.2|787
1635116100000|2021-10-24 22:55:00|148349.4|148074.5|148315.5|148107.7|148439.8|148192.6|148266.6|148040.6|780
1635116400000|2021-10-24 23:00:00|148320.4|148103.8|148309.3|148179.3|148412.6|148209.7|148277.2|148042.9|846
1635116700000|2021-10-24 23:05:00|148334.7|148128.4|148383.8|148143.7|148422.5|148204|148292.1|148087.1|596
1635117000000|2021-10-24 23:10:00|148388.8|148147.4|148324.7|148124.1|148424|148199.6|148226.8|148041.4|732
1635117300000|2021-10-24 23:15:00|148283.1|148153.1|148266.1|148136.1|148363.3|148166|148261.6|148014|290
1635117600000|2021-10-24 23:20:00|148267.4|148137.4|148339|148128.4|148357.4|148190.9|148258|148025.6|478
1635117900000|2021-10-24 23:25:00|148341.8|148125.8|148290.9|148160.9|148351.2|148170.2|148253.4|148077.4|338
1635118200000|2021-10-24 23:30:00|148365.8|148100.1|148301.7|148171.7|148365.8|148189|148254.3|148074.6|505
1635118500000|2021-10-24 23:35:00|148300.7|148170.7|148333.8|148203.8|148393|148209.1|148294.4|148116.2|560
1635118800000|2021-10-24 23:40:00|148333.5|148203.5|148376.5|148172|148390.6|148214.5|148304|148114|605
1635119100000|2021-10-24 23:45:00|148377.4|148170.5|148331.5|148201.5|148383.4|148211.5|148322.3|148149.9|268
1635119400000|2021-10-24 23:50:00|148331.6|148201.6|148327.2|148197.2|148374.6|148219.9|148322.8|148151.4|245
1635119700000|2021-10-24 23:55:00|148331.8|148201.8|148328.1|148198.1|148399.6|148214.8|148318.6|148148.9|182
1635120000000|2021-10-25 00:00:00|148328|148198|148313.9|148183.9|148401.6|148213.1|148309.2|148140.2|331
1635120300000|2021-10-25 00:05:00|148314.4|148184.4|148342.2|148212.2|148381|148212.2|148293|148066.9|254
1635120600000|2021-10-25 00:10:00|148340.9|148210.9|148318.7|148188.7|148377.6|148210.9|148303.8|148079.1|247
1635120900000|2021-10-25 00:15:00|148317.9|148187.9|148292.5|148162.5|148381.7|148198.4|148277.9|148077.9|279
1635121200000|2021-10-25 00:20:00|148293.5|148163.5|148299.7|148169.7|148352.9|148180.6|148271|148085.4|262
1635121500000|2021-10-25 00:25:00|148299.6|148169.6|148300.3|148170.3|148364.1|148178.7|148272.4|148067.5|235
1635121800000|2021-10-25 00:30:00|148300|148170|148297.2|148167.2|148350.1|148186.7|148261.8|148131.8|298
1635122100000|2021-10-25 00:35:00|148297.6|148167.6|148287.8|148157.8|148347.6|148169|148249.6|148100.1|345
1635122400000|2021-10-25 00:40:00|148290.9|148160.9|148287.2|148157.2|148343.4|148179.4|148250.9|148096.1|421
1635122700000|2021-10-25 00:45:00|148286.7|148156.7|148260|148130|148361.3|148173.3|148242.3|148061.3|499
1635123000000|2021-10-25 00:50:00|148260.5|148130.5|148228.8|148098.8|148283.6|148153.6|148192.3|148062.3|418
1635123300000|2021-10-25 00:55:00|148231.3|148101.3|148239.9|148109.9|148266.6|148136.6|148214.8|148084.8|420
1635123600000|2021-10-25 01:00:00|148239.4|148109.4|148250|148120|148262.8|148132.8|148200.7|148070.7|482
1635123900000|2021-10-25 01:05:00|148250.2|148120.2|148242.2|148112.2|148287.4|148157.4|148227|148097|377
1635124200000|2021-10-25 01:10:00|148242.4|148112.4|148253|148123|148261.8|148131.8|148197.1|148067.1|387
1635124500000|2021-10-25 01:15:00|148251.3|148121.3|148242.4|148112.4|148297.8|148149.8|148224.6|148031.2|431
1635124800000|2021-10-25 01:20:00|148240.5|148110.5|148272.1|148142.1|148272.1|148142.1|148225.9|148095.9|359
1635125100000|2021-10-25 01:25:00|148271.8|148141.8|148271.8|148141.8|148288.5|148158.5|148234.6|148104.6|411
1635125400000|2021-10-25 01:30:00|148266.9|148136.9|148260.3|148130.3|148290|148160|148205.5|148075.5|444
1635125700000|2021-10-25 01:35:00|148260.9|148130.9|148207.4|148077.4|148266.6|148136.6|148176.8|148046.8|550
1635126000000|2021-10-25 01:40:00|148208.6|148078.6|148238.4|148108.4|148248.2|148124.1|148185.2|148055.2|387
1635126300000|2021-10-25 01:45:00|148238.3|148108.3|148229.2|148099.2|148250.8|148120.8|148206.9|148076.9|400
1635126600000|2021-10-25 01:50:00|148222.7|148092.7|148236.9|148106.9|148270.6|148140.6|148216.5|148091.4|560
1635126900000|2021-10-25 01:55:00|148236.4|148106.4|148190.3|148060.3|148250.8|148120.9|148177.4|148047.4|452
1635127200000|2021-10-25 02:00:00|148190.4|148060.4|148181.5|148051.5|148230.2|148095|148171.7|148001.3|530
1635127500000|2021-10-25 02:05:00|148185.4|148055.4|148200.3|148070.3|148226.3|148096.3|148185.4|148055.4|374
1635127800000|2021-10-25 02:10:00|148204.8|148074.8|148238.3|148108.3|148289.5|148126.2|148200.6|148070.6|331
1635128100000|2021-10-25 02:15:00|148238.1|148108.1|148243.1|148113.1|148270|148140|148218.7|148088.7|354
1635128400000|2021-10-25 02:20:00|148243.5|148113.5|148241.8|148111.8|148318.8|148144.2|148228.6|148098.6|376
1635128700000|2021-10-25 02:25:00|148240.8|148110.8|148264|148134|148274.6|148144.6|148228.5|148098.5|304
1635129000000|2021-10-25 02:30:00|148262.7|148132.7|148253.7|148123.7|148281.1|148151.1|148237|148107|446
1635129300000|2021-10-25 02:35:00|148255.9|148125.9|148278.9|148148.9|148289.1|148159.1|148236.7|148106.7|448
1635129600000|2021-10-25 02:40:00|148286|148156|148255.7|148125.7|148306.3|148175|148243.8|148082.6|385
1635129900000|2021-10-25 02:45:00|148256|148126|148263.6|148133.6|148277.5|148147.5|148231.7|148101.7|373
1635130200000|2021-10-25 02:50:00|148262.8|148132.8|148226.9|148096.9|148272|148142|148200.7|148070.7|391
1635130500000|2021-10-25 02:55:00|148225|148095|148231.5|148101.5|148255.5|148121|148200.1|148053.3|365
1635130800000|2021-10-25 03:00:00|148232.5|148102.5|148212.1|148082.1|148240.5|148110.5|148178.8|148056|493
1635131100000|2021-10-25 03:05:00|148212|148082|148194.4|148064.4|148212.4|148082.4|148185.2|148055.2|395
1635131400000|2021-10-25 03:10:00|148194.5|148064.5|148150.6|148020.6|148197|148067|148139.1|148009.1|433
1635131700000|2021-10-25 03:15:00|148151.4|148021.4|148147.8|148017.8|148157|148031.4|148121.4|148006.7|370
1635132000000|2021-10-25 03:20:00|148148|148018|148150|148020|148153.9|148035.9|148125.9|148003.1|359
1635132300000|2021-10-25 03:25:00|148149.7|148019.7|148064.6|147934.6|148157.8|148027.8|148047|147917|481
1635132600000|2021-10-25 03:30:00|148062.4|147932.4|148031.2|147901.2|148072.4|147942.4|148001.3|147881.7|360
1635132900000|2021-10-25 03:35:00|148027.9|147897.9|148032.6|147902.6|148048.5|147918.5|147998.8|147882|321
1635133200000|2021-10-25 03:40:00|148030.9|147900.9|147977.3|147847.3|148038.6|147908.6|147967.5|147837.5|478
1635133500000|2021-10-25 03:45:00|147975.7|147845.7|147947.2|147817.2|147996.7|147866.7|147939.2|147809.2|365
1635133800000|2021-10-25 03:50:00|147947.4|147817.4|147946.5|147816.5|147967|147837|147913.2|147783.2|413
1635134100000|2021-10-25 03:55:00|147945.9|147815.9|147979.1|147849.1|147983.2|147853.2|147939.7|147809.7|432
1635134400000|2021-10-25 04:00:00|147978.5|147848.5|147924.6|147794.6|147983.9|147853.9|147903.9|147773.9|577
1635134700000|2021-10-25 04:05:00|147924.4|147794.4|147915.2|147785.2|147933|147803|147871.9|147741.9|403
1635135000000|2021-10-25 04:10:00|147913.1|147783.1|147950.7|147820.7|148070|147940|147905.3|147746.2|737
1635135300000|2021-10-25 04:15:00|147951.5|147821.5|147953.6|147823.6|148021.6|147848.9|147935.8|147762|616
1635135600000|2021-10-25 04:20:00|147952.6|147822.6|147940.9|147810.9|147997.3|147841.3|147911.2|147762.5|720
1635135900000|2021-10-25 04:25:00|147939.9|147809.9|147913.7|147783.7|147980.5|147823.3|147886.9|147756.9|588
1635136200000|2021-10-25 04:30:00|147912.2|147782.2|147926.4|147796.4|147942.7|147812.7|147898.1|147768.1|447
1635136500000|2021-10-25 04:35:00|147928.9|147798.9|147913.6|147783.6|147947.2|147817.2|147906.4|147776.4|453
1635136800000|2021-10-25 04:40:00|147915.4|147785.4|147915|147785|147953.4|147823.4|147895.2|147765.2|394
1635137100000|2021-10-25 04:45:00|147916.7|147786.7|147952.2|147822.2|147963.3|147833.3|147898.1|147753.1|407
1635137400000|2021-10-25 04:50:00|147951.9|147821.9|147908.7|147778.7|147953.6|147823.6|147905.1|147775.1|423
1635137700000|2021-10-25 04:55:00|147907.6|147777.6|147922.4|147792.4|147925.7|147795.7|147882.7|147752.7|359
1635138000000|2021-10-25 05:00:00|147920.2|147790.2|147919.2|147789.2|147951.7|147821.7|147910.4|147780.4|353
1635138300000|2021-10-25 05:05:00|147918.5|147788.5|147918|147788|147927|147797|147908.3|147778.3|401
1635138600000|2021-10-25 05:10:00|147916.2|147786.2|147916.6|147786.6|147930.4|147800.4|147905|147775|300
1635138900000|2021-10-25 05:15:00|147916|147786|147954.6|147824.6|147968.6|147838.6|147904.4|147774.4|398
1635139200000|2021-10-25 05:20:00|147953.4|147823.4|147936.1|147806.1|147971.4|147841.4|147929.1|147799.1|363
1635139500000|2021-10-25 05:25:00|147936.2|147806.2|147938.3|147808.3|147967.7|147837.7|147929.9|147799.9|466
1635139800000|2021-10-25 05:30:00|147935.9|147805.9|148081.8|147951.8|148099.4|147969.4|147935.4|147805.4|484
1635140100000|2021-10-25 05:35:00|148081.5|147951.5|148146.9|148016.9|148152.2|148022.2|148074.2|147944.2|440
1635140400000|2021-10-25 05:40:00|148146|148016|148151.8|148021.8|148167.3|148037.3|148133.8|148003.8|447
1635140700000|2021-10-25 05:45:00|148152.7|148022.7|148079.3|147949.3|148171.9|148041.9|148076.1|147946.1|411
1635141000000|2021-10-25 05:50:00|148081|147951|147927.4|147797.4|148084|147954|147913.6|147783.6|557
1635141300000|2021-10-25 05:55:00|147927.2|147797.2|147913.1|147783.1|147963.4|147833.4|147899.9|147769.9|565
1635141600000|2021-10-25 06:00:00|147913.2|147783.2|148063.1|147933.1|148066.3|147936.3|147912.2|147782.2|711
1635141900000|2021-10-25 06:05:00|148062.8|147932.8|148002|147872|148095.9|147982.8|147960.8|147837.2|701
1635142200000|2021-10-25 06:10:00|148001.9|147871.9|148010.7|147880.7|148052.6|147938.5|147967.6|147853.2|610
1635142500000|2021-10-25 06:15:00|148010.4|147880.4|148057.6|147967.6|148094.4|147984.4|147952.5|147851.7|731
1635142800000|2021-10-25 06:20:00|148057|147967|148070.7|147980.7|148086.1|147996.1|148029.2|147939.2|718
1635143100000|2021-10-25 06:25:00|148051.1|147961.1|148168.5|148038.5|148190.8|148081.4|148019.1|147929.1|676
1635143400000|2021-10-25 06:30:00|148168.8|148038.8|148250.1|148160.1|148255.8|148165.8|148026.9|147924.4|708
1635143700000|2021-10-25 06:35:00|148250.2|148160.2|148415.1|148325.1|148421.5|148331.5|148217.5|148127.5|750
1635144000000|2021-10-25 06:40:00|148415.8|148325.8|148450.8|148360.8|148498|148408|148359.8|148269.8|679
1635144300000|2021-10-25 06:45:00|148452|148362|148572.7|148482.7|148622.9|148532.9|148443.7|148353.7|771
1635144600000|2021-10-25 06:50:00|148571.5|148481.5|148630.8|148540.8|148677.3|148587.3|148569.9|148479.9|710
1635144900000|2021-10-25 06:55:00|148643.9|148553.9|148675.8|148585.8|148721|148631|148643.9|148553.9|569
1635145200000|2021-10-25 07:00:00|148676|148586|148926.9|148796.9|148937.3|148847.3|148620.8|148530.8|803
1635145500000|2021-10-25 07:05:00|148927.5|148797.5|148546.1|148456.1|148934.2|148831.9|148497.1|148386|924
1635145800000|2021-10-25 07:10:00|148549.6|148459.6|148626.7|148536.7|148632.2|148539.8|148413.5|148301.4|867
1635146100000|2021-10-25 07:15:00|148623.3|148533.3|148610.8|148520.8|148650.7|148560.7|148566.5|148476.5|774
1635146400000|2021-10-25 07:20:00|148611.2|148521.2|148586.2|148496.2|148690.5|148600.5|148584.2|148494.2|762
1635146700000|2021-10-25 07:25:00|148586.9|148496.9|148404|148314|148589.2|148499.2|148356.5|148226.5|760
1635147000000|2021-10-25 07:30:00|148404.4|148314.4|148256.3|148166.3|148458.9|148368.9|148256.3|148166.3|837
1635147300000|2021-10-25 07:35:00|148253.9|148163.9|148279.6|148149.6|148329.3|148239.3|148110.4|148020.4|891
1635147600000|2021-10-25 07:40:00|148280.2|148150.2|148270.7|148180.7|148320.7|148230.7|148191.1|148101.1|853
1635147900000|2021-10-25 07:45:00|148271.2|148181.2|148159.6|148069.6|148315.6|148225.6|148121.6|148031.6|775
1635148200000|2021-10-25 07:50:00|148159.1|148069.1|148127.9|148037.9|148243.4|148153.4|148110.9|148020.9|744
1635148500000|2021-10-25 07:55:00|148124.6|148034.6|148196.7|148106.7|148203.6|148113.6|148081.4|147991.4|604
1635148800000|2021-10-25 08:00:00|148201.4|148111.4|147988.3|147898.3|148204.2|148114.2|147965|147864.9|656
1635149100000|2021-10-25 08:05:00|147986.7|147896.7|147906.8|147816.8|147993.7|147903.7|147884.2|147770.8|716
1635149400000|2021-10-25 08:10:00|147908.6|147818.6|147932.9|147842.9|147984.6|147891.9|147840.7|147750.7|731
1635149700000|2021-10-25 08:15:00|147931.4|147841.4|147779.6|147689.6|147954.9|147849.3|147761.5|147671.5|746
1635150000000|2021-10-25 08:20:00|147778.8|147688.8|147819.3|147729.3|147829|147739|147761.1|147671.1|474
1635150300000|2021-10-25 08:25:00|147816.2|147726.2|147592.8|147502.8|147825.6|147735.6|147592.8|147502.8|723
1635150600000|2021-10-25 08:30:00|147593.2|147503.2|147620.7|147530.7|147717.2|147607.8|147581.6|147491.6|750
1635150900000|2021-10-25 08:35:00|147620.5|147530.5|147807.1|147717.1|147816.2|147726.2|147597.4|147507.4|670
1635151200000|2021-10-25 08:40:00|147807.5|147717.5|147771.3|147681.3|147840.6|147750.6|147710.9|147620.9|722
1635151500000|2021-10-25 08:45:00|147771.5|147681.5|147722.5|147632.5|147775.4|147685.4|147694.4|147590|758
1635151800000|2021-10-25 08:50:00|147723|147633|147720.9|147630.9|147766.2|147676.2|147645.8|147555.8|702
1635152100000|2021-10-25 08:55:00|147721.1|147631.1|147750.1|147660.1|147750.8|147660.8|147718.2|147628.2|540
1635152400000|2021-10-25 09:00:00|147749.7|147659.7|147692.4|147602.4|147803.2|147713.2|147675.4|147576.6|754
1635152700000|2021-10-25 09:05:00|147692.7|147602.7|147468.1|147378.1|147702.9|147612.9|147428.1|147338.1|712
1635153000000|2021-10-25 09:10:00|147469.7|147379.7|147464.7|147374.7|147568.2|147478.2|147451.5|147361.5|657
1635153300000|2021-10-25 09:15:00|147464.8|147374.8|147529.6|147439.6|147537.7|147447.7|147459.5|147369.5|590
1635153600000|2021-10-25 09:20:00|147531.5|147441.5|147672|147582|147678.3|147588.3|147529.7|147439.7|679
1635153900000|2021-10-25 09:25:00|147669.8|147579.8|147744.6|147654.6|147808.4|147718.4|147666.1|147576.1|755
1635154200000|2021-10-25 09:30:00|147748.8|147658.8|147764.2|147674.2|147787.9|147684.7|147706.1|147597.9|701
1635154500000|2021-10-25 09:35:00|147764.5|147674.5|147753.1|147663.1|147827.8|147737.8|147749.3|147659.3|705
1635154800000|2021-10-25 09:40:00|147753.9|147663.9|147592.2|147502.2|147764.9|147674.9|147590.6|147500.6|669
1635155100000|2021-10-25 09:45:00|147591.7|147501.7|147772.4|147682.4|147776.6|147686.6|147586.9|147496.9|665
1635155400000|2021-10-25 09:50:00|147772|147682|147732.6|147642.6|147788.7|147698.7|147698|147608|663
1635155700000|2021-10-25 09:55:00|147730.7|147640.7|147790.2|147700.2|147895.4|147805.4|147718.8|147628.8|661
1635156000000|2021-10-25 10:00:00|147790.5|147700.5|147666.5|147576.5|147874.1|147784.1|147632.1|147502.1|780
1635156300000|2021-10-25 10:05:00|147666.1|147576.1|147782|147692|147811.1|147721.1|147657.5|147567.5|665
1635156600000|2021-10-25 10:10:00|147782.1|147692.1|147682|147592|147782.7|147692.7|147664.5|147574.5|727
1635156900000|2021-10-25 10:15:00|147681.3|147591.3|147615.1|147525.1|147728.8|147638.8|147561.6|147471.6|588
1635157200000|2021-10-25 10:20:00|147614.7|147524.7|147635.4|147545.4|147637.7|147547.7|147608.4|147518.4|499
1635157500000|2021-10-25 10:25:00|147636.6|147546.6|147637.4|147547.4|147645.4|147555.4|147553.1|147463.1|524
1635157800000|2021-10-25 10:30:00|147638.4|147548.4|147665.7|147575.7|147733.2|147643.2|147611.6|147502|621
1635158100000|2021-10-25 10:35:00|147667.1|147577.1|147640.8|147550.8|147670|147580|147628.7|147538.7|541
1635158400000|2021-10-25 10:40:00|147640|147550|147627.8|147537.8|147661.7|147571.7|147618.4|147528.4|498
1635158700000|2021-10-25 10:45:00|147627.9|147537.9|147653|147563|147679.5|147589.5|147618.9|147528.9|554
1635159000000|2021-10-25 10:50:00|147653.7|147563.7|147631.4|147541.4|147762.9|147672.9|147626.7|147536.7|639
1635159300000|2021-10-25 10:55:00|147629.7|147539.7|147763.3|147673.3|147769.5|147679.5|147626.4|147536.4|708
1635159600000|2021-10-25 11:00:00|147764.4|147674.4|147712.8|147622.8|147779.1|147689.1|147675.8|147585.8|572
1635159900000|2021-10-25 11:05:00|147713|147623|147622.6|147532.6|147713|147623|147621.5|147531.5|620
1635160200000|2021-10-25 11:10:00|147622.8|147532.8|147680.6|147590.6|147696.4|147606.4|147579.3|147489.3|609
1635160500000|2021-10-25 11:15:00|147657.4|147567.4|147572.1|147482.1|147673.6|147583.6|147572.1|147482.1|596
1635160800000|2021-10-25 11:20:00|147572.7|147482.7|147658.9|147568.9|147684.4|147594.4|147521.3|147431.3|673
1635161100000|2021-10-25 11:25:00|147659.9|147569.9|147700.7|147610.7|147738.8|147648.8|147648.7|147558.7|661
1635161400000|2021-10-25 11:30:00|147698.8|147608.8|147765.5|147675.5|147770.4|147680.4|147688|147598|640
1635161700000|2021-10-25 11:35:00|147765.6|147675.6|147805|147715|147835.9|147745.9|147707.8|147617.8|662
1635162000000|2021-10-25 11:40:00|147804.5|147714.5|147964.4|147874.4|147994.5|147904.5|147789.2|147699.2|745
1635162300000|2021-10-25 11:45:00|147964.6|147874.6|147911.9|147821.9|147969.6|147879.6|147804.8|147714.8|758
1635162600000|2021-10-25 11:50:00|147912.1|147822.1|147825|147735|147980.5|147890.5|147811.5|147721.5|879
1635162900000|2021-10-25 11:55:00|147828.2|147738.2|147895.1|147805.1|147941|147851|147769.1|147679.1|837
1635163200000|2021-10-25 12:00:00|147894.1|147804.1|147970.7|147880.7|148066.3|147976.3|147886.5|147796.5|881
1635163500000|2021-10-25 12:05:00|147971.9|147881.9|147910.5|147820.5|148039.5|147949.5|147898.3|147808.3|789
1635163800000|2021-10-25 12:10:00|147911.6|147821.6|147939.1|147849.1|147942|147852|147836.5|147746.5|790
1635164100000|2021-10-25 12:15:00|147936|147846|147852.4|147762.4|147936|147846|147831.6|147741.6|635
1635164400000|2021-10-25 12:20:00|147864|147774|147940|147850|147951.5|147861.5|147831.4|147741.4|792
1635164700000|2021-10-25 12:25:00|147931.6|147841.6|147850.1|147760.1|147949.1|147859.1|147816.5|147726.5|815
1635165000000|2021-10-25 12:30:00|147850.8|147760.8|147830.8|147740.8|147868.2|147778.2|147719.1|147629.1|718
1635165300000|2021-10-25 12:35:00|147826.7|147736.7|147896.2|147806.2|147914.6|147824.6|147818.4|147728.4|821
1635165600000|2021-10-25 12:40:00|147896.7|147806.7|147890.7|147800.7|147896.7|147806.7|147858.8|147768.8|793
1635165900000|2021-10-25 12:45:00|147890|147800|148016.4|147926.4|148028.4|147938.4|147828.4|147738.4|796
1635166200000|2021-10-25 12:50:00|148019.7|147929.7|148020.8|147930.8|148022.4|147932.4|147960.6|147870.6|815
1635166500000|2021-10-25 12:55:00|148020.9|147930.9|147996.7|147906.7|148091.8|148001.8|147968.2|147878.2|759
1635166800000|2021-10-25 13:00:00|147996.6|147906.6|148043.6|147953.6|148071.7|147981.7|147996.6|147906.6|938
1635167100000|2021-10-25 13:05:00|148043.3|147953.3|147973|147883|148054.9|147964.9|147955.9|147865.9|880
1635167400000|2021-10-25 13:10:00|147972.8|147882.8|147809|147719|147972.8|147882.8|147804.9|147714.9|720
1635167700000|2021-10-25 13:15:00|147808.4|147718.4|147622.8|147532.8|147820.4|147730.4|147603.9|147503|678
1635168000000|2021-10-25 13:20:00|147622.1|147532.1|147630.1|147540.1|147721|147631|147597.1|147507.1|840
1635168300000|2021-10-25 13:25:00|147631.5|147541.5|147565.2|147475.2|147648|147558|147552.8|147462.8|779
1635168600000|2021-10-25 13:30:00|147565.7|147475.7|147289|147199|147570.2|147480.2|147224.3|147134.3|953
1635168900000|2021-10-25 13:35:00|147286.2|147196.2|147367.4|147277.4|147371|147281|147271.5|147181.5|892
1635169200000|2021-10-25 13:40:00|147368.7|147278.7|147355.1|147265.1|147483.1|147393.1|147353.4|147263.4|941
1635169500000|2021-10-25 13:45:00|147354.5|147264.5|147381.2|147291.2|147451.5|147361.5|147319.8|147229.8|853
1635169800000|2021-10-25 13:50:00|147385.3|147295.3|147162.2|147072.2|147394.4|147304.4|147156.6|147066.6|740
1635170100000|2021-10-25 13:55:00|147161.9|147071.9|147196.1|147106.1|147235.5|147145.5|147135.4|147045.4|850
1635170400000|2021-10-25 14:00:00|147195.4|147105.4|147244.2|147154.2|147308.5|147218.5|147193.9|147103.9|1001
1635170700000|2021-10-25 14:05:00|147243.3|147153.3|147178.4|147088.4|147259.4|147169.4|147173.2|147083.2|871
1635171000000|2021-10-25 14:10:00|147179.9|147089.9|147297.4|147207.4|147303.2|147213.2|147156.5|147066.5|818
1635171300000|2021-10-25 14:15:00|147298.4|147208.4|147223.3|147133.3|147298.6|147208.6|147133.5|147043.5|628
1635171600000|2021-10-25 14:20:00|147225.6|147135.6|147289.2|147199.2|147296.7|147206.7|147216.5|147126.5|604
1635171900000|2021-10-25 14:25:00|147285.1|147195.1|147325|147235|147371.9|147265.2|147219.2|147129.2|891
1635172200000|2021-10-25 14:30:00|147325.9|147235.9|147383.3|147293.3|147420.7|147330.7|147325.9|147206.9|873
1635172500000|2021-10-25 14:35:00|147381.9|147291.9|147406.8|147316.8|147485.6|147395.6|147376.2|147286.2|878
1635172800000|2021-10-25 14:40:00|147405.7|147315.7|147487|147397|147488.6|147398.6|147375.4|147285.4|894
1635173100000|2021-10-25 14:45:00|147486.7|147396.7|147439.9|147349.9|147556.8|147466.8|147428.4|147338.4|946
1635173400000|2021-10-25 14:50:00|147438|147348|147358.2|147268.2|147476.3|147386.3|147292.8|147202.8|758
1635173700000|2021-10-25 14:55:00|147359.7|147269.7|147332.6|147242.6|147377.6|147287.6|147229.2|147139.2|906
1635174000000|2021-10-25 15:00:00|147334.2|147244.2|147421.9|147331.9|147469.2|147379.2|147334.2|147244.2|769
1635174300000|2021-10-25 15:05:00|147423|147333|147333|147243|147424.9|147334.9|147326.1|147236.1|810
1635174600000|2021-10-25 15:10:00|147331.3|147241.3|147237.4|147147.4|147403.2|147313.2|147219.1|147129.1|812
1635174900000|2021-10-25 15:15:00|147238.5|147148.5|147181.5|147091.5|147262.4|147172.4|147161.5|147071.5|724
1635175200000|2021-10-25 15:20:00|147182.2|147092.2|147189|147099|147201.4|147111.4|147165.3|147075.3|621
1635175500000|2021-10-25 15:25:00|147187.6|147097.6|147142.8|147052.8|147194.1|147104.1|147141.2|147051.2|655
1635175800000|2021-10-25 15:30:00|147143.4|147053.4|147228.2|147138.2|147241.7|147151.7|147141.5|147051.5|800
1635176100000|2021-10-25 15:35:00|147222.3|147132.3|147180.5|147090.5|147227.6|147137.6|147174.3|147084.3|808
1635176400000|2021-10-25 15:40:00|147182.8|147092.8|147184|147094|147198.1|147108.1|147145.1|147055.1|788
1635176700000|2021-10-25 15:45:00|147188.8|147098.8|147150.4|147060.4|147188.8|147098.8|147131.9|147041.9|822
1635177000000|2021-10-25 15:50:00|147153.6|147063.6|147158.1|147068.1|147163.2|147073.2|147120.4|147030.4|829
1635177300000|2021-10-25 15:55:00|147157.9|147067.9|147142.5|147052.5|147165.1|147075.1|147110.6|147020.6|715
1635177600000|2021-10-25 16:00:00|147145|147055|147190.8|147100.8|147195.4|147105.4|147143.6|147053.6|663
1635177900000|2021-10-25 16:05:00|147190.7|147100.7|147062.7|146972.7|147191|147101|147049.9|146949.4|725
1635178200000|2021-10-25 16:10:00|147061.6|146971.6|147094.5|147004.5|147098.9|147008.9|147050.1|146960.1|628
1635178500000|2021-10-25 16:15:00|147092.8|147002.8|147058.4|146968.4|147094.5|147004.5|147056.7|146966.7|513
1635178800000|2021-10-25 16:20:00|147059.4|146969.4|147001.8|146911.8|147079.1|146989.1|146975.9|146885.9|609
1635179100000|2021-10-25 16:25:00|147001.3|146911.3|147038.1|146948.1|147046.9|146956.9|146990.5|146900.5|555
1635179400000|2021-10-25 16:30:00|147038.7|146948.7|147007.2|146917.2|147071.1|146981.1|147002.7|146912.7|585
1635179700000|2021-10-25 16:35:00|147007.3|146917.3|147002.3|146912.3|147034.5|146944.5|147000.9|146910.9|649
1635180000000|2021-10-25 16:40:00|147004.6|146914.6|147010.9|146920.9|147028.3|146938.3|146998.6|146908.6|572
1635180300000|2021-10-25 16:45:00|147011.5|146921.5|147008.1|146918.1|147029.4|146939.4|146998.4|146908.4|540
1635180600000|2021-10-25 16:50:00|147007.7|146917.7|147012.6|146922.6|147036.6|146946.6|146992.7|146902.7|519
1635180900000|2021-10-25 16:55:00|147015.6|146925.6|147012.5|146922.5|147023.3|146933.3|146993.5|146903.5|455
1635181200000|2021-10-25 17:00:00|147012.1|146922.1|146853.8|146763.8|147012.3|146922.3|146852.4|146762.4|671
1635181500000|2021-10-25 17:05:00|146853.7|146763.7|146817.1|146727.1|146862.2|146772.2|146806.5|146716.5|539
1635181800000|2021-10-25 17:10:00|146816.3|146726.3|146824.8|146734.8|146828.8|146738.8|146816.3|146726.3|415
1635182100000|2021-10-25 17:15:00|146825|146735|146861.8|146771.8|146866.9|146776.9|146822.2|146732.2|574
1635182400000|2021-10-25 17:20:00|146862.3|146772.3|147037.9|146947.9|147052.9|146962.9|146861.3|146771.3|646
1635182700000|2021-10-25 17:25:00|147037.1|146947.1|147079.3|146989.3|147093.5|147003.5|147031.1|146941.1|467
1635183000000|2021-10-25 17:30:00|147080.7|146990.7|147148.4|147018.4|147188.7|147058.7|147058.3|146950|674
1635183300000|2021-10-25 17:35:00|147145.9|147015.9|147134|147044|147156|147066|147105.3|146999.1|602
1635183600000|2021-10-25 17:40:00|147134.2|147044.2|147142.4|147052.4|147145.9|147055.9|147112.4|147022.4|540
1635183900000|2021-10-25 17:45:00|147142.2|147052.2|147176.3|147086.3|147243.5|147113.5|147130.5|147013.1|571
1635184200000|2021-10-25 17:50:00|147176.5|147086.5|147187.8|147097.8|147198.7|147108.7|147160.5|147070.5|461
1635184500000|2021-10-25 17:55:00|147188|147098|147151.5|147061.5|147197.5|147107.5|147145.4|147040.4|513
1635184800000|2021-10-25 18:00:00|147149.8|147059.8|147128.9|147038.9|147280.4|147166.2|147127.3|147018.7|591
1635185100000|2021-10-25 18:05:00|147128.4|147038.4|147114.1|147024.1|147150.5|147052.8|147113.1|147011.9|566
1635185400000|2021-10-25 18:10:00|147114.7|147024.7|147123.3|147033.3|147128.4|147038.4|147114.6|147024.6|552
1635185700000|2021-10-25 18:15:00|147124.2|147034.2|147167.6|147077.6|147210.2|147101.7|147111.3|147021.3|555
1635186000000|2021-10-25 18:20:00|147167.7|147077.7|147124.4|147034.4|147170.5|147080.5|147119.8|147029.8|541
1635186300000|2021-10-25 18:25:00|147123.4|147033.4|147116.8|147026.8|147132.2|147042.2|147114.3|147024.3|487
1635186600000|2021-10-25 18:30:00|147116.6|147026.6|147045.3|146955.3|147129.9|147039.9|147031.2|146941.2|608
1635186900000|2021-10-25 18:35:00|147045.6|146955.6|147102.5|147012.5|147102.5|147012.5|147043|146939.4|642
1635187200000|2021-10-25 18:40:00|147102.2|147012.2|147096.9|147006.9|147103.6|147013.6|147086.9|146996.9|666
1635187500000|2021-10-25 18:45:00|147092|147002|147094.9|147004.9|147103|147013|147087.9|146997.9|562
1635187800000|2021-10-25 18:50:00|147094.2|147004.2|147095.6|147005.6|147108|147018|147081.3|146991.3|661
1635188100000|2021-10-25 18:55:00|147097.5|147007.5|147098.7|147008.7|147100.8|147010.8|147065.7|146975.7|656
1635188400000|2021-10-25 19:00:00|147098.2|147008.2|147097.7|147007.7|147124.4|147015.5|147081.1|146969.7|696
1635188700000|2021-10-25 19:05:00|147093.7|147003.7|147236.2|147106.2|147284.9|147154.9|147093.6|146985.2|522
1635189000000|2021-10-25 19:10:00|147238.6|147108.6|147242.9|147112.9|147260.5|147130.5|147166.4|147045.7|541
1635189300000|2021-10-25 19:15:00|147242.8|147112.8|147262.3|147172.3|147297.3|147186.4|147220.1|147108.9|517
1635189600000|2021-10-25 19:20:00|147262.9|147172.9|147345.8|147255.8|147368.4|147256.5|147259.8|147163.4|473
1635189900000|2021-10-25 19:25:00|147345.9|147255.9|147341|147251|147365.6|147259.1|147331|147220.2|410
1635190200000|2021-10-25 19:30:00|147342.2|147252.2|147364.8|147234.8|147389|147259|147335.4|147227.3|512
1635190500000|2021-10-25 19:35:00|147364.9|147234.9|147297.6|147167.6|147367.2|147258.1|147264.7|147152.4|429
1635190800000|2021-10-25 19:40:00|147299.9|147169.9|147293.5|147203.5|147326.2|147211.2|147267.2|147156.7|390
1635191100000|2021-10-25 19:45:00|147297.8|147207.8|147303.8|147213.8|147330.3|147221.1|147296.4|147190.1|449
1635191400000|2021-10-25 19:50:00|147301.7|147211.7|147331.4|147201.4|147342.6|147227|147297.7|147189.1|427
1635191700000|2021-10-25 19:55:00|147335.2|147205.2|147288.4|147158.4|147365.5|147258.4|147284.2|147154.2|642
1635192000000|2021-10-25 20:00:00|147289.2|147159.2|147294.5|147164.5|147325.7|147219.1|147274.3|147144.3|727
1635192300000|2021-10-25 20:05:00|147292|147162|147283.7|147153.7|147311.8|147198.1|147257.5|147127.5|824
1635192600000|2021-10-25 20:10:00|147287.7|147157.7|147301.1|147171.1|147309.8|147191.5|147276.7|147151.3|540
1635192900000|2021-10-25 20:15:00|147310.5|147180.5|147293.3|147163.3|147332.9|147212.3|147292.5|147162.9|278
1635193200000|2021-10-25 20:20:00|147293|147163|147291.7|147161.7|147322.5|147192.5|147280.9|147150.9|349
1635193500000|2021-10-25 20:25:00|147292.9|147162.9|147172.8|147042.8|147297.2|147167.2|147163.1|147033.1|289
1635193800000|2021-10-25 20:30:00|147169.2|147039.2|147177.1|147047.1|147181.3|147051.3|147152.4|147022.4|247
1635194100000|2021-10-25 20:35:00|147179|147049|147158.9|147028.9|147181.5|147051.5|147142.3|147012.3|162
1635194400000|2021-10-25 20:40:00|147167.5|147037.5|147235.1|147003.8|147313.9|147130.8|147151.7|146960.2|422
1635194700000|2021-10-25 20:45:00|147239.3|147003.6|147265.1|146971.4|147302.7|147079|147209|146948.3|292
1635195000000|2021-10-25 20:50:00|147266.6|146974.3|147294.5|146994.5|147310.9|147096.4|147204.5|146948.7|207
1635195300000|2021-10-25 20:55:00|147251.7|147025.8|147273.7|146973.7|147331.2|147032.9|147241.1|146941.1|244
1635195600000|2021-10-25 21:00:00|147324.8|147024.8|147335.1|147035.1|147335.6|147035.6|147302.6|147002.6|31
1635195900000|2021-10-25 21:05:00|147392.5|147092.5|147397.2|147097.2|147454.5|147154.5|147318.2|147018.2|89
1635196200000|2021-10-25 21:10:00|147373.5|147073.5|147413.9|147113.9|147425|147125|147353.9|147053.9|25
1635196500000|2021-10-25 21:15:00|147404.1|147104.1|147403.5|147103.5|147472|147172|147374.1|147074.1|11
1635196800000|2021-10-25 21:20:00|147427.9|147127.9|147427.9|147127.9|147427.9|147127.9|147427.9|147127.9|1
1635197100000|2021-10-25 21:25:00|147414.4|147114.4|147471.2|147171.2|147471.2|147171.2|147414.4|147114.4|3
1635197400000|2021-10-25 21:30:00|147444.2|147144.2|147412|147112|147446.9|147146.9|147342.2|147042.2|67
1635197700000|2021-10-25 21:35:00|147412.7|147112.7|147390.5|147090.5|147412.7|147112.7|147331.2|147031.2|46
1635198000000|2021-10-25 21:40:00|147398.1|147098.1|147398.1|147098.1|147398.1|147098.1|147398.1|147098.1|1
1635198300000|2021-10-25 21:45:00|147410.1|147110.1|147409.6|147109.6|147422.6|147122.6|147374.6|147074.6|74
1635198600000|2021-10-25 21:50:00|147391.8|147091.8|147339.6|147039.6|147459.4|147159.4|147262.8|146962.8|226
1635198900000|2021-10-25 21:55:00|147359.7|147059.7|147385.3|147085.3|147426.5|147126.5|147273.8|146973.8|275
1635199200000|2021-10-25 22:00:00|147392|147092|147533.5|147233.5|147555.2|147255.2|147212.8|146912.8|528
1635199500000|2021-10-25 22:05:00|147536.5|147236.5|147611.2|147311.2|147612.3|147312.3|147489.3|147189.3|317
1635199800000|2021-10-25 22:10:00|147620.2|147320.2|147276.4|146980.2|147620.2|147320.2|147262.6|146970.3|790
1635200100000|2021-10-25 22:15:00|147276.1|146980.5|147513.1|147213.1|147513.5|147213.5|147175.4|146961.4|598
1635200400000|2021-10-25 22:20:00|147514.6|147214.6|147400.4|147100.4|147540.3|147240.3|147362.9|147062.9|327
1635200700000|2021-10-25 22:25:00|147399.8|147099.8|147370.8|147070.8|147418.2|147118.2|147360.8|147064.2|224
1635201000000|2021-10-25 22:30:00|147388.9|147088.9|147508|147208|147545.1|147245.1|147178.1|146985.4|496
1635201300000|2021-10-25 22:35:00|147514.5|147214.5|147589.8|147289.8|147615.9|147315.9|147484.3|147184.3|513
1635201600000|2021-10-25 22:40:00|147589.2|147289.2|147586.2|147286.2|147589.9|147289.9|147168.5|146962.5|712
1635201900000|2021-10-25 22:45:00|147582.1|147282.1|147558.8|147258.8|147609.7|147309.7|147140.7|146840.7|674
1635202200000|2021-10-25 22:50:00|147563.2|147263.2|147203.1|146903.1|147590.3|147290.3|147190.5|146890.5|550
1635202500000|2021-10-25 22:55:00|147207.1|146907.1|147556.5|147256.5|147618.1|147318.1|147174.3|146874.3|678
1635202800000|2021-10-25 23:00:00|147554.1|147254.1|147243.8|147113.8|147571.4|147271.4|147201.3|147012|545
1635203100000|2021-10-25 23:05:00|147243.5|147113.5|147267.4|147137.4|147345|147183|147243.4|147113.4|402
1635203400000|2021-10-25 23:10:00|147264.8|147134.8|147276.4|147146.4|147349.6|147219.6|147196.5|147036.2|431
1635203700000|2021-10-25 23:15:00|147274.2|147144.2|147238.5|147108.5|147394|147264|147230.1|147100.1|496
1635204000000|2021-10-25 23:20:00|147237.4|147107.4|147276.2|147146.2|147386|147235.2|147217.7|147087.7|443
1635204300000|2021-10-25 23:25:00|147276.8|147146.8|147254.7|147124.7|147297.8|147147.2|147242.3|147097.4|374
1635204600000|2021-10-25 23:30:00|147257|147127|147243.7|147113.7|147315.2|147139.3|147226.7|147057.9|540
1635204900000|2021-10-25 23:35:00|147242.5|147112.5|147218.9|147088.9|147278.9|147118.6|147209.6|147060.5|844
1635205200000|2021-10-25 23:40:00|147214.7|147084.7|147217.5|147087.5|147272.7|147114.3|147200.3|147045.9|337
1635205500000|2021-10-25 23:45:00|147218.8|147088.8|147216.7|147086.7|147270.9|147117.8|147198.4|147052|297
1635205800000|2021-10-25 23:50:00|147219.2|147089.2|147245.3|147037.7|147271.7|147096.3|147178.8|147007.9|461
1635206100000|2021-10-25 23:55:00|147188.7|147058.7|147234.2|147018.6|147248.5|147104.1|147173|147011.6|342
1635206400000|2021-10-26 00:00:00|147218.5|147011.8|147293.7|147035.7|147435.3|147135.3|147040.8|146856.2|783
1635206700000|2021-10-26 00:05:00|147294.7|147033.3|147186.5|146886.5|147307.7|147039.2|147117|146831.2|775
1635207000000|2021-10-26 00:10:00|147189|146889|147201.9|146901.9|147294.3|146994.3|147165.7|146865.7|880
1635207300000|2021-10-26 00:15:00|147204.6|146904.6|147200.7|146900.7|147293.3|147022.6|147097.2|146797.2|926
1635207600000|2021-10-26 00:20:00|147212.3|146917.1|147382.5|147082.5|147472.7|147172.7|147189.9|146889.9|785
1635207900000|2021-10-26 00:25:00|147382.4|147082.4|147363.1|147063.1|147447|147147|147334.5|147034.5|960
1635208200000|2021-10-26 00:30:00|147364.1|147064.1|147400.5|147100.5|147427.1|147127.1|147340.7|147040.7|812
1635208500000|2021-10-26 00:35:00|147399.3|147099.3|147365.6|147065.6|147433.8|147133.8|147274.6|147015.6|732
1635208800000|2021-10-26 00:40:00|147365.7|147065.7|147319.7|147019.7|147393.5|147093.5|147305.1|147005.1|895
1635209100000|2021-10-26 00:45:00|147278.9|146978.9|147302.4|147002.4|147342.6|147052.6|147247.6|146978.9|734
1635209400000|2021-10-26 00:50:00|147286.9|146993.6|147316.9|147020.3|147452.4|147157.3|147230|146983.5|629
1635209700000|2021-10-26 00:55:00|147321.8|147021.8|147247.1|147117.1|147344.3|147177.9|147229.3|146964.6|721
1635210000000|2021-10-26 01:00:00|147246.5|147116.5|147207.5|146971.6|147305.6|147137.8|147150.1|146960.6|753
1635210300000|2021-10-26 01:05:00|147192.6|146978.2|147073.6|146943.6|147228.8|147042.7|147059.1|146883.2|784
1635210600000|2021-10-26 01:10:00|147128|146888|147149.3|146893.4|147181.7|146976|147057.8|146863.3|897
1635210900000|2021-10-26 01:15:00|147127.3|146892.7|147192.9|146946.2|147242.1|147001.3|147069.5|146861.6|932
1635211200000|2021-10-26 01:20:00|147205|146945.9|146924.7|146794.7|147222.7|146965.2|146890.7|146727.8|685
1635211500000|2021-10-26 01:25:00|146918.4|146788.4|146915.7|146785.7|146950.4|146820.4|146909.1|146779.1|410
1635211800000|2021-10-26 01:30:00|146916|146786|147049.3|146919.3|147083.7|146953.7|146913.7|146783.7|547
1635212100000|2021-10-26 01:35:00|147049|146919|147037.4|146907.4|147052.9|146922.9|147018.1|146888.1|553
1635212400000|2021-10-26 01:40:00|147035.8|146905.8|147069|146939|147075.5|146945.5|147014.1|146884.1|436
1635212700000|2021-10-26 01:45:00|147065.7|146935.7|147046.4|146916.4|147071.6|146941.6|147046.4|146916.4|461
1635213000000|2021-10-26 01:50:00|147047.7|146917.7|147036.5|146906.5|147068|146938|147022.3|146892.3|575
1635213300000|2021-10-26 01:55:00|147040.5|146910.5|147057.1|146927.1|147087.7|146957.7|147030.9|146900.9|486
1635213600000|2021-10-26 02:00:00|147057|146927|147061.3|146931.3|147071.6|146941.6|147036.7|146906.7|507
1635213900000|2021-10-26 02:05:00|147061|146931|147061.8|146931.8|147070.6|146940.6|147036.1|146906.1|550
1635214200000|2021-10-26 02:10:00|147063.9|146933.9|147032|146902|147074.5|146944.5|147024.8|146894.8|478
1635214500000|2021-10-26 02:15:00|147033.3|146903.3|147041|146911|147055.2|146925.2|147023|146893|478
1635214800000|2021-10-26 02:20:00|147041.9|146911.9|147039.2|146909.2|147063.6|146933.6|147032|146902|492
1635215100000|2021-10-26 02:25:00|147039.5|146909.5|147055.5|146925.5|147061.4|146931.4|147024|146894|425
1635215400000|2021-10-26 02:30:00|147055.8|146925.8|147047.7|146917.7|147071.1|146941.1|147014.2|146884.2|354
1635215700000|2021-10-26 02:35:00|147045.9|146915.9|147055.4|146925.4|147066|146936|147041.9|146911.9|395
1635216000000|2021-10-26 02:40:00|147056.7|146926.7|147045.1|146915.1|147085.4|146938.8|147027.9|146882|426
1635216300000|2021-10-26 02:45:00|147044.9|146914.9|147061.8|146931.8|147070.4|146940.4|147037.5|146907.5|407
1635216600000|2021-10-26 02:50:00|147057.8|146927.8|147039.6|146909.6|147089.3|146938.8|147032.3|146881.2|377
1635216900000|2021-10-26 02:55:00|147038.2|146908.2|147037.7|146907.7|147051|146921|147023.4|146893.4|344
1635217200000|2021-10-26 03:00:00|147039.7|146909.7|147057.1|146927.1|147066.8|146936.8|147025.3|146895.3|358
1635217500000|2021-10-26 03:05:00|147056.5|146926.5|147044.4|146914.4|147073.6|146943.6|147036|146906|402
1635217800000|2021-10-26 03:10:00|147046.9|146916.9|147056.4|146926.4|147069.5|146939.5|147037.2|146907.2|433
1635218100000|2021-10-26 03:15:00|147056.7|146926.7|147051|146921|147070.6|146940.6|147038|146908|417
1635218400000|2021-10-26 03:20:00|147051.8|146921.8|147046|146916|147062.3|146932.3|147034.9|146904.9|294
1635218700000|2021-10-26 03:25:00|147046.6|146916.6|147037.2|146907.2|147061.4|146931.4|147028.3|146898.3|293
1635219000000|2021-10-26 03:30:00|147057.3|146927.3|147044.9|146914.9|147057.3|146927.3|147025|146895|309
1635219300000|2021-10-26 03:35:00|147045.1|146915.1|147037.9|146907.9|147054.1|146924.1|147023.8|146893.8|300
1635219600000|2021-10-26 03:40:00|147037.6|146907.6|147043|146913|147061.8|146931.8|147022.9|146892.9|383
1635219900000|2021-10-26 03:45:00|147043.7|146913.7|147017.1|146887.1|147061.7|146931.7|147013.3|146883.3|334
1635220200000|2021-10-26 03:50:00|147017.3|146887.3|147029|146899|147038.7|146908.7|147007.9|146877.9|280
1635220500000|2021-10-26 03:55:00|147028.4|146898.4|147016.6|146886.6|147051|146921|147008.7|146885.6|290
1635220800000|2021-10-26 04:00:00|147018.9|146888.9|147036.2|146906.2|147050.7|146920.7|147018.9|146888.9|242
1635221100000|2021-10-26 04:05:00|147036.8|146906.8|147033|146903|147048.3|146929.6|147019.6|146899.7|203
1635221400000|2021-10-26 04:10:00|147031.9|146901.9|147060.4|146930.4|147071.3|146941.3|147025|146895|226
1635221700000|2021-10-26 04:15:00|147060.7|146930.7|147061.4|146931.4|147067.6|146960.4|147044.2|146914.2|257
1635222000000|2021-10-26 04:20:00|147063.1|146933.1|147053.8|146923.8|147066.2|146936.2|147005.2|146875.2|317
1635222300000|2021-10-26 04:25:00|147053.2|146923.2|147059.2|146929.2|147063.3|146933.3|147050|146920|363
1635222600000|2021-10-26 04:30:00|147060|146930|147061.4|146931.4|147068.4|146960|147044.1|146927.3|339
1635222900000|2021-10-26 04:35:00|147061.9|146931.9|147084.1|146954.1|147091.2|146961.2|147045.9|146915.9|334
1635223200000|2021-10-26 04:40:00|147083.7|146953.7|147076.4|146946.4|147093.6|146975|147058.7|146933.8|319
1635223500000|2021-10-26 04:45:00|147079.4|146949.4|147069.6|146939.6|147098.9|146968.9|147052.8|146922.8|354
1635223800000|2021-10-26 04:50:00|147069.1|146939.1|147095.2|146965.2|147095.4|146975|147055|146925|416
1635224100000|2021-10-26 04:55:00|147095.3|146965.3|147096.2|146966.2|147123.7|146993.7|147076.8|146946.8|378
1635224400000|2021-10-26 05:00:00|147093.4|146963.4|147098.2|146968.2|147110.1|146980.1|147075|146945|432
1635224700000|2021-10-26 05:05:00|147099.1|146969.1|147095.1|146965.1|147132.8|147002.8|147074.4|146944.4|404
1635225000000|2021-10-26 05:10:00|147094.9|146964.9|147092|146962|147108.6|146978.6|147081.1|146951.1|442
1635225300000|2021-10-26 05:15:00|147093.1|146963.1|147042.6|146912.6|147109.1|146979.1|147014.5|146884.5|499
1635225600000|2021-10-26 05:20:00|147043|146913|147052|146922|147064.1|146934.1|147029.8|146899.8|406
1635225900000|2021-10-26 05:25:00|147047.5|146917.5|147066.4|146936.4|147085.6|146955.6|147042.6|146912.6|381
1635226200000|2021-10-26 05:30:00|147066.6|146936.6|147062.6|146932.6|147096.1|146966.1|147044.2|146914.2|349
1635226500000|2021-10-26 05:35:00|147062.5|146932.5|147069.3|146939.3|147087.6|146957.6|147051|146921|407
1635226800000|2021-10-26 05:40:00|147069|146939|147061.2|146931.2|147087.8|146957.8|147049.2|146919.2|348
1635227100000|2021-10-26 05:45:00|147067.9|146937.9|147090.6|146960.6|147094.1|146964.1|147053.7|146923.7|451
1635227400000|2021-10-26 05:50:00|147090.9|146960.9|147061.2|146931.2|147098.4|146968.4|147006.4|146859.4|476
1635227700000|2021-10-26 05:55:00|147061.6|146931.6|147162.5|147032.5|147176.4|147046.4|146993|146870.7|548
1635228000000|2021-10-26 06:00:00|147167.1|147037.1|146996.1|146866.1|147167.1|147037.1|146937.4|146807.4|648
1635228300000|2021-10-26 06:05:00|146982.6|146852.6|147037.3|146907.3|147051.1|146933.4|146965.7|146852.6|464
1635228600000|2021-10-26 06:10:00|147037.1|146907.1|147062.2|146972.2|147083.2|146979|147018.9|146898.2|490
1635228900000|2021-10-26 06:15:00|147061.5|146971.5|147062.2|146932.2|147111.5|146981.5|147013.9|146914.5|635
1635229200000|2021-10-26 06:20:00|147062.8|146932.8|146883.3|146753.3|147063.3|146956|146881.7|146751.7|555
1635229500000|2021-10-26 06:25:00|146886.9|146756.9|146832.4|146742.4|146904|146795.6|146825.7|146721.5|613
1635229800000|2021-10-26 06:30:00|146826.4|146736.4|146673.6|146543.6|146839.6|146736.4|146642.4|146512.4|675
1635230100000|2021-10-26 06:35:00|146672|146542|146657.7|146567.7|146755|146642.8|146575.2|146485.2|649
1635230400000|2021-10-26 06:40:00|146658.3|146568.3|146658.6|146568.6|146697.5|146600.1|146656.2|146545.7|655
1635230700000|2021-10-26 06:45:00|146657.9|146567.9|146733.5|146643.5|146751.3|146661.3|146655.4|146565.4|811
1635231000000|2021-10-26 06:50:00|146734.5|146644.5|146739.8|146649.8|146777.9|146687.9|146719.6|146629.6|756
1635231300000|2021-10-26 06:55:00|146738.7|146648.7|146771.3|146641.3|146771.8|146680.2|146663.7|146573.7|621
1635231600000|2021-10-26 07:00:00|146768.4|146638.4|146825.9|146735.9|146839.8|146749.8|146713.3|146607.2|842
1635231900000|2021-10-26 07:05:00|146823.4|146733.4|146980.2|146890.2|147054.3|146964.3|146822.4|146732.4|706
1635232200000|2021-10-26 07:10:00|146980.3|146890.3|147019.2|146929.2|147041|146951|146879.2|146789.2|745
1635232500000|2021-10-26 07:15:00|147023.3|146933.3|147039.8|146949.8|147041.8|146951.8|146968.7|146878.7|648
1635232800000|2021-10-26 07:20:00|147038.3|146948.3|147316.3|147226.3|147320.4|147230.4|147034.3|146944.3|717
1635233100000|2021-10-26 07:25:00|147316.2|147226.2|147425|147335|147473|147383|147261.7|147171.7|733
1635233400000|2021-10-26 07:30:00|147425.7|147335.7|147496.1|147406.1|147513|147423|147396|147306|692
1635233700000|2021-10-26 07:35:00|147495.6|147405.6|147389.6|147299.6|147503.5|147413.5|147368.4|147278.4|697
1635234000000|2021-10-26 07:40:00|147389.1|147299.1|147196.4|147106.4|147390.1|147300.1|147193.9|147103.9|801
1635234300000|2021-10-26 07:45:00|147195|147105|147209.2|147079.2|147312.6|147222.6|147101.1|147011.1|801
1635234600000|2021-10-26 07:50:00|147213.8|147083.8|147256.3|147166.3|147263.7|147173.7|147208.7|147083.8|690
1635234900000|2021-10-26 07:55:00|147262.2|147172.2|147357.1|147267.1|147423.6|147333.6|147258.9|147168.9|614
1635235200000|2021-10-26 08:00:00|147357.6|147267.6|147295.5|147205.5|147378.7|147288.7|147282.5|147192.5|679
1635235500000|2021-10-26 08:05:00|147295.6|147205.6|147161|147071|147335.7|147245.7|147158.9|147068.9|698
1635235800000|2021-10-26 08:10:00|147160.4|147070.4|147246.9|147156.9|147249.5|147159.5|147117.1|147027.1|664
1635236100000|2021-10-26 08:15:00|147251.6|147161.6|146948.1|146858.1|147251.6|147161.6|146880.8|146790.8|751
1635236400000|2021-10-26 08:20:00|146947.6|146857.6|147036.5|146946.5|147047|146957|146922.6|146832.6|650
1635236700000|2021-10-26 08:25:00|147036.2|146946.2|147147.2|147057.2|147163.3|147073.3|147035.2|146945.2|761
1635237000000|2021-10-26 08:30:00|147147.1|147057.1|147177.7|147087.7|147221.2|147131.2|147040.6|146950.6|694
1635237300000|2021-10-26 08:35:00|147178.2|147088.2|147156.8|147066.8|147186.6|147096.6|147150.7|147060.7|633
1635237600000|2021-10-26 08:40:00|147155.8|147065.8|147234.6|147144.6|147250.9|147160.9|147154.4|147064.4|541
1635237900000|2021-10-26 08:45:00|147234.1|147144.1|147236.9|147146.9|147244.5|147154.5|147223.9|147133.9|481
1635238200000|2021-10-26 08:50:00|147236.8|147146.8|147231.1|147141.1|147241|147151|147208.6|147118.6|560
1635238500000|2021-10-26 08:55:00|147230.1|147140.1|147197.9|147107.9|147239.4|147149.4|147149.2|147059.2|642
1635238800000|2021-10-26 09:00:00|147200.1|147110.1|147137.9|147047.9|147212.3|147122.3|147135.5|147045.5|601
1635239100000|2021-10-26 09:05:00|147136.8|147046.8|147200.1|147110.1|147207.2|147117.2|147134.3|147044.3|497
1635239400000|2021-10-26 09:10:00|147200.7|147110.7|147308.6|147218.6|147326.6|147236.6|147199|147109|615
1635239700000|2021-10-26 09:15:00|147307|147217|147344.5|147254.5|147366.4|147276.4|147303.9|147213.9|726
1635240000000|2021-10-26 09:20:00|147345.3|147255.3|147351|147261|147364.6|147274.6|147261|147171|690
1635240300000|2021-10-26 09:25:00|147350.7|147260.7|147476|147386|147486.3|147396.3|147346|147256|667
1635240600000|2021-10-26 09:30:00|147475.5|147385.5|147473.3|147383.3|147532.5|147442.5|147471.8|147381.8|665
1635240900000|2021-10-26 09:35:00|147475.2|147385.2|147467.1|147377.1|147489.2|147399.2|147452.6|147362.6|649
1635241200000|2021-10-26 09:40:00|147465.5|147375.5|147475.1|147385.1|147533.2|147443.2|147462.9|147372.9|670
1635241500000|2021-10-26 09:45:00|147475.8|147385.8|147526.1|147436.1|147555.1|147465.1|147471.3|147381.3|539
1635241800000|2021-10-26 09:50:00|147525.7|147435.7|147422.1|147332.1|147526.6|147436.6|147421.5|147331.5|544
1635242100000|2021-10-26 09:55:00|147412.9|147322.9|147355.4|147265.4|147412.9|147322.9|147343.1|147253.1|651
1635242400000|2021-10-26 10:00:00|147355|147265|147401.9|147311.9|147416.4|147326.4|147316.1|147226.1|508
1635242700000|2021-10-26 10:05:00|147401.4|147311.4|147417.9|147327.9|147450.9|147360.9|147388.3|147298.3|567
1635243000000|2021-10-26 10:10:00|147418|147328|147418.5|147328.5|147419.2|147329.2|147394.5|147304.5|668
1635243300000|2021-10-26 10:15:00|147418.3|147328.3|147417.9|147327.9|147421.9|147331.9|147397.1|147307.1|679
1635243600000|2021-10-26 10:20:00|147418.5|147328.5|147477.3|147387.3|147479.6|147389.6|147416.4|147326.4|582
1635243900000|2021-10-26 10:25:00|147477|147387|147428.9|147338.9|147485.1|147395.1|147396.8|147306.8|703
1635244200000|2021-10-26 10:30:00|147429.1|147339.1|147470.7|147380.7|147500.3|147410.3|147422.2|147332.2|512
1635244500000|2021-10-26 10:35:00|147469|147379|147523.4|147433.4|147525.5|147435.5|147458.5|147368.5|620
1635244800000|2021-10-26 10:40:00|147524.9|147434.9|147549|147459|147550.1|147460.1|147484.7|147394.7|623
1635245100000|2021-10-26 10:45:00|147550.8|147460.8|147513.5|147423.5|147552|147462|147509.4|147419.4|609
1635245400000|2021-10-26 10:50:00|147512.6|147422.6|147452|147362|147528.9|147438.9|147442.9|147352.9|637
1635245700000|2021-10-26 10:55:00|147451.5|147361.5|147366|147276|147459.4|147369.4|147336.3|147246.3|689
1635246000000|2021-10-26 11:00:00|147367.3|147277.3|147251.6|147161.6|147370.7|147280.7|147243|147153|610
1635246300000|2021-10-26 11:05:00|147253|147163|147259.8|147169.8|147260.8|147170.8|147150.2|147060.2|639
1635246600000|2021-10-26 11:10:00|147256.1|147166.1|147116.6|147026.6|147260.7|147170.7|147115.4|147025.4|575
1635246900000|2021-10-26 11:15:00|147119.8|147029.8|147068.3|146978.3|147126.7|147036.7|147001.2|146900.4|643
1635247200000|2021-10-26 11:20:00|147067.6|146977.6|147020.6|146930.6|147105|147015|147006.5|146916.5|731
1635247500000|2021-10-26 11:25:00|147022.1|146932.1|147128.7|147038.7|147136.1|147046.1|147017.8|146927.8|674
1635247800000|2021-10-26 11:30:00|147128.3|147038.3|147137.5|147047.5|147163.8|147073.8|147122.9|147032.9|575
1635248100000|2021-10-26 11:35:00|147137|147047|147275|147185|147275|147185|147126.9|147036.9|650
1635248400000|2021-10-26 11:40:00|147271.4|147181.4|147276.9|147186.9|147307.3|147217.3|147223.4|147133.4|550
1635248700000|2021-10-26 11:45:00|147275.4|147185.4|147345.9|147255.9|147415.2|147325.2|147260.9|147170.9|588
1635249000000|2021-10-26 11:50:00|147346.4|147256.4|147211.7|147121.7|147365.6|147275.6|147201.4|147111.4|585
1635249300000|2021-10-26 11:55:00|147209.6|147119.6|147355.1|147265.1|147358.1|147268.1|147207.7|147117.7|695
1635249600000|2021-10-26 12:00:00|147354.9|147264.9|147439|147349|147501.5|147411.5|147350.8|147260.8|710
1635249900000|2021-10-26 12:05:00|147437.9|147347.9|147534|147444|147549|147459|147405.8|147315.8|690
1635250200000|2021-10-26 12:10:00|147535.7|147445.7|147499.2|147409.2|147546.4|147456.4|147468|147378|572
1635250500000|2021-10-26 12:15:00|147500.3|147410.3|147455.3|147365.3|147569.3|147479.3|147437.1|147347.1|626
1635250800000|2021-10-26 12:20:00|147455.2|147365.2|147571.6|147481.6|147576.4|147486.4|147442.9|147352.9|656
1635251100000|2021-10-26 12:25:00|147573.9|147483.9|147910.2|147820.2|147978.3|147872.6|147570.5|147480.5|899
1635251400000|2021-10-26 12:30:00|147909.5|147819.5|147737.5|147647.5|147913.4|147823.4|147725.5|147635.5|810
1635251700000|2021-10-26 12:35:00|147734.6|147644.6|147742.5|147652.5|147776.2|147686.2|147661.1|147571.1|708
1635252000000|2021-10-26 12:40:00|147748|147658|147751.5|147661.5|147770|147680|147607.1|147517.1|720
1635252300000|2021-10-26 12:45:00|147751.2|147661.2|147657.7|147567.7|147862|147772|147635.1|147545.1|703
1635252600000|2021-10-26 12:50:00|147659.4|147569.4|147624.2|147534.2|147689.8|147599.8|147610.1|147520.1|679
1635252900000|2021-10-26 12:55:00|147624|147534|147610.9|147520.9|147716.7|147626.7|147608.8|147499.2|710
1635253200000|2021-10-26 13:00:00|147611|147521|147586.1|147496.1|147622.4|147532.4|147542.3|147452.3|673
1635253500000|2021-10-26 13:05:00|147586.4|147496.4|147619.2|147529.2|147641|147551|147580.8|147490.8|579
1635253800000|2021-10-26 13:10:00|147619.7|147529.7|147542.8|147452.8|147638.5|147548.5|147536.3|147446.3|541
1635254100000|2021-10-26 13:15:00|147539.7|147449.7|147632.6|147542.6|147638.4|147548.4|147523.3|147433.3|575
1635254400000|2021-10-26 13:20:00|147632.8|147542.8|147589|147499|147724.4|147634.4|147547.8|147457.8|672
1635254700000|2021-10-26 13:25:00|147572.6|147482.6|147565|147475|147604|147514|147524.8|147434.8|786
1635255000000|2021-10-26 13:30:00|147564.8|147474.8|147821.9|147731.9|147834.4|147744.4|147563.5|147473.5|823
1635255300000|2021-10-26 13:35:00|147824.5|147734.5|147760.1|147670.1|147837|147747|147727.7|147637.7|811
1635255600000|2021-10-26 13:40:00|147759.3|147669.3|147799.2|147709.2|147833.4|147743.4|147682.7|147592.7|795
1635255900000|2021-10-26 13:45:00|147799.8|147709.8|147781.1|147691.1|147875.6|147785.6|147727.9|147637.9|870
1635256200000|2021-10-26 13:50:00|147785.6|147695.6|147829.3|147739.3|147883.3|147793.3|147779.6|147689.6|626
1635256500000|2021-10-26 13:55:00|147827.3|147737.3|147792.2|147662.2|147836.2|147746.2|147719.1|147629.1|651
1635256800000|2021-10-26 14:00:00|147793.2|147663.2|147951.6|147861.6|147969.4|147877.9|147774.1|147658.3|849
1635257100000|2021-10-26 14:05:00|147947.9|147857.9|147989.8|147899.8|148024.9|147934.9|147901.3|147811.3|846
1635257400000|2021-10-26 14:10:00|147989|147899|148018.1|147928.1|148027.4|147937.4|147970.9|147880.9|854
1635257700000|2021-10-26 14:15:00|148018.6|147928.6|148065|147975|148078.7|147988.7|147974.2|147884.2|791
1635258000000|2021-10-26 14:20:00|148064.7|147974.7|148099.5|148009.5|148125.1|148035.1|148025.4|147935.4|775
1635258300000|2021-10-26 14:25:00|148099|148009|148143.1|148053.1|148182.1|148092.1|148096.1|148006.1|823
1635258600000|2021-10-26 14:30:00|148141.9|148051.9|148264.8|148174.8|148436.9|148306.9|148134.7|148044.7|899
1635258900000|2021-10-26 14:35:00|148267.4|148177.4|148238.4|148148.4|148324.9|148234.9|148216.4|148126.4|836
1635259200000|2021-10-26 14:40:00|148244.2|148154.2|148333.3|148243.3|148343.4|148253.4|148235.7|148145.7|895
1635259500000|2021-10-26 14:45:00|148334.9|148244.9|148412.5|148322.5|148436.1|148346.1|148332.7|148242.7|785
1635259800000|2021-10-26 14:50:00|148413.4|148323.4|148489.7|148399.7|148499.6|148409.6|148368.1|148262.5|832
1635260100000|2021-10-26 14:55:00|148486|148396|148462.9|148372.9|148515.6|148425.6|148368.5|148278.5|865
1635260400000|2021-10-26 15:00:00|148462.4|148372.4|148390.5|148300.5|148462.4|148372.4|148304.1|148214.1|880
1635260700000|2021-10-26 15:05:00|148389.2|148299.2|148418.9|148328.9|148441|148343.2|148325.7|148235.7|823
1635261000000|2021-10-26 15:10:00|148419|148329|148343|148253|148423.8|148333.8|148334.3|148244.3|740
1635261300000|2021-10-26 15:15:00|148343.7|148253.7|148229.5|148139.5|148350.5|148260.5|148216|148126|817
1635261600000|2021-10-26 15:20:00|148229.1|148139.1|148254.9|148164.9|148260.1|148170.1|148219.7|148129.7|648
1635261900000|2021-10-26 15:25:00|148251.9|148161.9|148260.4|148170.4|148267.7|148177.7|148223.5|148133.5|729
1635262200000|2021-10-26 15:30:00|148260.2|148170.2|148391.1|148301.1|148443.6|148353.6|148244.7|148154.7|798
1635262500000|2021-10-26 15:35:00|148392.6|148302.6|148311.2|148181.2|148461.1|148371.1|148267.8|148161.1|879
1635262800000|2021-10-26 15:40:00|148317|148187|148365.8|148275.8|148410|148288.8|148316.3|148186.3|675
1635263100000|2021-10-26 15:45:00|148366.1|148276.1|148527.3|148397.3|148529.3|148404.7|148337.6|148217|758
1635263400000|2021-10-26 15:50:00|148527.8|148397.8|148606.4|148516.4|148641.4|148532.2|148527.8|148397.8|777
1635263700000|2021-10-26 15:55:00|148606.1|148516.1|148681.6|148591.6|148698.9|148608.9|148576.8|148479.2|790
1635264000000|2021-10-26 16:00:00|148681.5|148591.5|148685.8|148595.8|148700.5|148610.5|148646.2|148556.2|663
1635264300000|2021-10-26 16:05:00|148686.6|148596.6|148637.4|148547.4|148711.3|148621.3|148623.1|148533.1|756
1635264600000|2021-10-26 16:10:00|148637|148547|148542|148452|148637.7|148547.7|148536.9|148446.9|861
1635264900000|2021-10-26 16:15:00|148542.3|148452.3|148526|148436|148572.1|148482.1|148511.9|148421.9|691
1635265200000|2021-10-26 16:20:00|148525.7|148435.7|148518.3|148428.3|148546.2|148456.2|148511.1|148421.1|661
1635265500000|2021-10-26 16:25:00|148515.8|148425.8|148519.5|148429.5|148642.6|148549.2|148509.8|148419.8|712
1635265800000|2021-10-26 16:30:00|148518.4|148428.4|148510.7|148420.7|148546.3|148443.8|148496.6|148403.5|594
1635266100000|2021-10-26 16:35:00|148510.8|148420.8|148510.5|148420.5|148519.6|148429.6|148464.6|148374.6|593
1635266400000|2021-10-26 16:40:00|148510.4|148420.4|148627.7|148537.7|148633.8|148543.8|148509.2|148419.2|581
1635266700000|2021-10-26 16:45:00|148627|148537|148675|148585|148697.1|148607.1|148626.2|148536.2|611
1635267000000|2021-10-26 16:50:00|148675.6|148585.6|148671|148581|148675.6|148585.6|148564.2|148473.8|629
1635267300000|2021-10-26 16:55:00|148669.3|148579.3|148655.9|148565.9|148672.8|148582.8|148601.7|148511.7|559
1635267600000|2021-10-26 17:00:00|148655.3|148565.3|148709.5|148619.5|148720.3|148630.3|148654.9|148564.9|732
1635267900000|2021-10-26 17:05:00|148708.5|148618.5|148727.6|148637.6|148732.1|148642.1|148672.5|148582.5|502
1635268200000|2021-10-26 17:10:00|148728.1|148638.1|148595.4|148505.4|148730|148640|148589.2|148499.2|592
1635268500000|2021-10-26 17:15:00|148595.3|148505.3|148430.6|148340.6|148614.3|148524.3|148430.4|148340.4|633
1635268800000|2021-10-26 17:20:00|148430.7|148340.7|148431.1|148341.1|148449.9|148359.9|148352.1|148262.1|701
1635269100000|2021-10-26 17:25:00|148432|148342|148471.1|148381.1|148472.7|148382.7|148429.2|148339.2|596
1635269400000|2021-10-26 17:30:00|148471.4|148381.4|148480.9|148390.9|148488.4|148398.4|148438.8|148348.8|592
1635269700000|2021-10-26 17:35:00|148481.1|148391.1|148453.6|148363.6|148484.8|148394.8|148445.2|148355.2|446
1635270000000|2021-10-26 17:40:00|148454.4|148364.4|148562.2|148472.2|148565.7|148475.7|148452.5|148362.5|566
1635270300000|2021-10-26 17:45:00|148560.8|148470.8|148592.6|148502.6|148601.2|148511.2|148555.5|148465.5|546
1635270600000|2021-10-26 17:50:00|148593.4|148503.4|148560.3|148470.3|148600.9|148510.9|148530.9|148440.9|571
1635270900000|2021-10-26 17:55:00|148559.8|148469.8|148542.6|148452.6|148591.9|148501.9|148533.4|148443.4|490
1635271200000|2021-10-26 18:00:00|148545.5|148455.5|148543.4|148453.4|148553.2|148460|148519.6|148416.7|505
1635271500000|2021-10-26 18:05:00|148544.5|148454.5|148529.2|148439.2|148546.1|148456.1|148511.8|148421.8|549
1635271800000|2021-10-26 18:10:00|148529.7|148439.7|148533.9|148443.9|148564.1|148474.1|148506.1|148416.1|638
1635272100000|2021-10-26 18:15:00|148534.9|148444.9|148531.5|148441.5|148558.1|148468.1|148526.8|148436.8|639
1635272400000|2021-10-26 18:20:00|148531.8|148441.8|148381.4|148291.4|148538.3|148448.3|148361.5|148271.5|674
1635272700000|2021-10-26 18:25:00|148381.3|148291.3|148327.4|148237.4|148383.9|148293.9|148313.7|148223.7|731
1635273000000|2021-10-26 18:30:00|148327.7|148237.7|148520.3|148430.3|148527.7|148437.7|148326.1|148236.1|782
1635273300000|2021-10-26 18:35:00|148520.9|148430.9|148379.5|148289.5|148524.3|148434.3|148279.6|148171.9|755
1635273600000|2021-10-26 18:40:00|148387.1|148297.1|148406.3|148316.3|148585.6|148462.7|148383.1|148293.1|715
1635273900000|2021-10-26 18:45:00|148405.2|148315.2|148486.3|148356.3|148575.4|148481.4|148392.9|148302.9|710
1635274200000|2021-10-26 18:50:00|148485.5|148355.5|148533.8|148443.8|148533.8|148443.8|148484.9|148355.5|627
1635274500000|2021-10-26 18:55:00|148533.6|148443.6|148590|148500|148669.2|148568.5|148532|148442|696
1635274800000|2021-10-26 19:00:00|148621|148531|148695.6|148565.6|148716.3|148603.8|148584.5|148454.5|887
1635275100000|2021-10-26 19:05:00|148697.9|148567.9|148601|148511|148701.2|148571.2|148593.6|148482.7|802
1635275400000|2021-10-26 19:10:00|148600.7|148510.7|148629.2|148539.2|148660.2|148544.3|148596.9|148490|739
1635275700000|2021-10-26 19:15:00|148628.4|148538.4|148643.8|148513.8|148649.8|148543.9|148601.8|148486.8|675
1635276000000|2021-10-26 19:20:00|148644.1|148514.1|148587.1|148457.1|148668.8|148558.6|148558.9|148447.9|601
1635276300000|2021-10-26 19:25:00|148587.3|148457.3|148616.6|148486.6|148630.3|148500.3|148509.5|148390.8|624
1635276600000|2021-10-26 19:30:00|148614.7|148484.7|148592.1|148462.1|148626.5|148496.5|148570.1|148457.1|473
1635276900000|2021-10-26 19:35:00|148569.8|148479.8|148458|148328|148592.9|148484.4|148432.3|148302.3|599
1635277200000|2021-10-26 19:40:00|148457.4|148327.4|148523.7|148393.7|148531.1|148401.1|148420.2|148301.9|561
1635277500000|2021-10-26 19:45:00|148524.6|148394.6|148535.8|148405.8|148553|148433.5|148516.4|148386.4|615
1635277800000|2021-10-26 19:50:00|148536.2|148406.2|148547.3|148417.3|148562.4|148432.4|148516.7|148386.7|731
1635278100000|2021-10-26 19:55:00|148555.9|148425.9|148540.5|148410.5|148560.9|148441.1|148480.4|148371.3|735
1635278400000|2021-10-26 20:00:00|148540.3|148410.3|148584.8|148454.8|148600.1|148470.1|148518.3|148397.3|747
1635278700000|2021-10-26 20:05:00|148588.2|148458.2|148537.6|148407.6|148590.3|148460.3|148528.9|148398.9|533
1635279000000|2021-10-26 20:10:00|148537.9|148407.9|148537.7|148407.7|148540.5|148410.5|148520.6|148390.6|553
1635279300000|2021-10-26 20:15:00|148541.8|148411.8|148457.8|148327.8|148555.4|148425.4|148446.6|148316.6|307
1635279600000|2021-10-26 20:20:00|148460.1|148330.1|148455.2|148325.2|148463|148333|148446.3|148316.3|148
1635279900000|2021-10-26 20:25:00|148460|148330|148480.7|148350.7|148484.1|148354.1|148451.7|148321.7|271
1635280200000|2021-10-26 20:30:00|148480.5|148350.5|148552.5|148422.5|148555.6|148425.6|148477.3|148347.3|250
1635280500000|2021-10-26 20:35:00|148553.4|148423.4|148556.8|148426.8|148570|148440|148535.1|148405.1|226
1635280800000|2021-10-26 20:40:00|148558.4|148428.4|148605.2|148475.2|148669|148488.3|148558.4|148428.4|545
1635281100000|2021-10-26 20:45:00|148604|148474|148623.7|148406.9|148666.9|148477.2|148571.3|148355.9|403
1635281400000|2021-10-26 20:50:00|148628.8|148405.6|148541.5|148241.5|148689|148479.1|148489.6|148189.6|799
1635281700000|2021-10-26 20:55:00|148535.3|148235.3|148636.1|148336.1|148739.5|148439.5|148472.9|148172.9|775
1635282000000|2021-10-26 21:00:00|148636.2|148336.2|148652.9|148352.9|148662.7|148362.7|148636.2|148336.2|31
1635282300000|2021-10-26 21:05:00|148673.7|148373.7|148633.3|148333.3|148716.5|148416.5|148605.6|148305.6|122
1635282600000|2021-10-26 21:10:00|148620.1|148320.1|148629|148329|148689.5|148389.5|148594.7|148294.7|35
1635282900000|2021-10-26 21:15:00|148612.5|148312.5|148677.7|148377.7|148704.6|148404.6|148605.2|148305.2|31
1635283200000|2021-10-26 21:20:00|148668.5|148368.5|148635|148335|148722.4|148422.4|148624.5|148324.5|28
1635283500000|2021-10-26 21:25:00|148617.5|148317.5|148619.5|148319.5|148736.8|148436.8|148571.5|148271.5|54
1635283800000|2021-10-26 21:30:00|148631.4|148331.4|148676|148376|148694.1|148394.1|148562.5|148262.5|79
1635284100000|2021-10-26 21:35:00|148658|148358|148638.7|148338.7|148697.2|148397.2|148576.4|148276.4|118
1635284400000|2021-10-26 21:40:00|148643.5|148343.5|148709.6|148409.6|148709.6|148409.6|148632.3|148332.3|78
1635284700000|2021-10-26 21:45:00|148650.2|148350.2|148654.4|148354.4|148703.7|148403.7|148630.5|148330.5|65
1635285000000|2021-10-26 21:50:00|148649.9|148349.9|148630.4|148330.4|148709|148409|148598.4|148298.4|42
1635285300000|2021-10-26 21:55:00|148626.9|148326.9|148627.6|148327.6|148708.5|148408.5|148617.4|148317.4|38
1635285600000|2021-10-26 22:00:00|148554.6|148254.6|148652.8|148352.8|148841.8|148541.8|148542.1|148242.1|445
1635285900000|2021-10-26 22:05:00|148644.5|148344.5|148652.1|148352.1|148712|148412|148548.8|148248.8|245
1635286200000|2021-10-26 22:10:00|148660.5|148360.5|148623.9|148323.9|148713.4|148413.4|148544.8|148244.8|186
1635286500000|2021-10-26 22:15:00|148592.6|148292.6|148651.5|148351.5|148719.7|148419.7|148565.8|148265.8|308
1635286800000|2021-10-26 22:20:00|148677.1|148377.1|148569.1|148269.1|148746|148446|148554|148254|664
1635287100000|2021-10-26 22:25:00|148623.1|148323.1|148666.3|148366.3|148704.5|148404.5|148545.5|148245.5|365
1635287400000|2021-10-26 22:30:00|148671.6|148371.6|148649.4|148349.4|148720.5|148420.5|148626.1|148326.1|306
1635287700000|2021-10-26 22:35:00|148668.7|148368.7|148684.7|148384.7|148729.4|148429.4|148571|148271|253
1635288000000|2021-10-26 22:40:00|148691.1|148391.1|148640.7|148340.7|148723.5|148423.5|148579.2|148279.2|252
1635288300000|2021-10-26 22:45:00|148679.5|148379.5|148551.1|148251.1|148719|148419|148486.5|148186.5|364
1635288600000|2021-10-26 22:50:00|148558.5|148258.5|148577.5|148277.5|148595.1|148295.1|148516.5|148216.5|257
1635288900000|2021-10-26 22:55:00|148572.3|148272.3|148592.2|148292.2|148596.8|148296.8|148534.5|148234.5|229
1635289200000|2021-10-26 23:00:00|148593.1|148293.1|148536.4|148236.4|148593.1|148293.1|148481.3|148181.3|354
1635289500000|2021-10-26 23:05:00|148530.5|148230.5|148579.4|148279.4|148580.1|148280.1|148529.8|148229.8|307
1635289800000|2021-10-26 23:10:00|148578.5|148278.5|148595.7|148295.7|148615.3|148315.3|148549|148249|284
1635290100000|2021-10-26 23:15:00|148572|148272|148513.9|148213.9|148600.2|148300.2|148494|148194|299
1635290400000|2021-10-26 23:20:00|148532.9|148232.9|148540.4|148240.4|148592.3|148292.3|148509.1|148209.1|335
1635290700000|2021-10-26 23:25:00|148538.2|148238.2|148615|148315|148638.2|148338.2|148490.5|148190.5|388
1635291000000|2021-10-26 23:30:00|148621.7|148321.7|148584.3|148284.3|148645.2|148345.2|148582.2|148282.2|323
1635291300000|2021-10-26 23:35:00|148590.5|148290.5|148577.4|148298|148625.3|148331.4|148537.2|148237.2|330
1635291600000|2021-10-26 23:40:00|148584.2|148284.2|148576.6|148276.6|148606.2|148324.8|148540|148240|313
1635291900000|2021-10-26 23:45:00|148577.1|148277.1|148587|148322.6|148619.4|148346|148528.6|148250.9|398
1635292200000|2021-10-26 23:50:00|148591.2|148317.8|148589|148289|148636.4|148346.2|148566.8|148266.8|321
1635292500000|2021-10-26 23:55:00|148595|148295|148583.3|148283.3|148643|148393|148523|148263.1|395
1635292800000|2021-10-27 00:00:00|148577.4|148277.4|148506.1|148262.9|148584|148308.1|148477|148177|758
1635293100000|2021-10-27 00:05:00|148514|148262.7|148557.2|148257.2|148596.4|148367.4|148479.5|148188.8|865
1635293400000|2021-10-27 00:10:00|148559.9|148259.9|148513.4|148213.4|148600.1|148300.1|148469.5|148169.5|932
1635293700000|2021-10-27 00:15:00|148526.7|148226.7|148524|148224|148568.6|148268.6|148479.4|148179.4|972
1635294000000|2021-10-27 00:20:00|148523.9|148223.9|148563.3|148263.3|148596.6|148296.6|148499.6|148199.6|870
1635294300000|2021-10-27 00:25:00|148561.5|148261.5|148586.1|148286.1|148620.9|148333.1|148527.6|148243.9|837
1635294600000|2021-10-27 00:30:00|148587.2|148287.2|148501.8|148205.5|148591.3|148324.7|148467.2|148167.2|783
1635294900000|2021-10-27 00:35:00|148501.2|148206.3|148533.9|148233.9|148600.6|148318.7|148472.7|148187.5|973
1635295200000|2021-10-27 00:40:00|148530.4|148230.4|148539.6|148239.6|148555|148268.5|148505.9|148205.9|864
1635295500000|2021-10-27 00:45:00|148540|148240|148529|148231.4|148556.8|148284.3|148432.6|148151.2|817
1635295800000|2021-10-27 00:50:00|148525.2|148230|148476.1|148266.9|148553.2|148315.8|148414.4|148172.8|836
1635296100000|2021-10-27 00:55:00|148479.4|148259.7|148512.1|148239.8|148552.2|148361.7|148410.4|148193.1|911
1635296400000|2021-10-27 01:00:00|148504.8|148242.7|148513.8|148290.8|148565.5|148316.5|148469|148186.9|994
1635296700000|2021-10-27 01:05:00|148512.5|148261.1|148452.3|148169.6|148544.7|148341.6|148442.2|148156|1028
1635297000000|2021-10-27 01:10:00|148443.8|148176.7|148453.8|148226.2|148503.7|148289.9|148385.6|148141.2|789
1635297300000|2021-10-27 01:15:00|148442|148228|148462.7|148332.7|148489.9|148341.1|148378.4|148131.2|816
1635297600000|2021-10-27 01:20:00|148451.1|148321.1|148411.9|148197.5|148482.5|148348.9|148367.4|148136.7|794
1635297900000|2021-10-27 01:25:00|148407.7|148201.2|148434.5|148304.5|148481.6|148307.2|148352.6|148161|375
1635298200000|2021-10-27 01:30:00|148424.1|148294.1|148518.3|148301.1|148539.4|148364.8|148402.8|148200.2|677
1635298500000|2021-10-27 01:35:00|148515.9|148298.7|148521.2|148315.7|148570.6|148388.2|148458.2|148262.2|701
1635298800000|2021-10-27 01:40:00|148514.9|148313|148492.7|148259|148597|148375.8|148423|148193.6|653
1635299100000|2021-10-27 01:45:00|148499.5|148238.7|148557.4|148329.5|148607.6|148377.1|148460.9|148213.8|749
1635299400000|2021-10-27 01:50:00|148557.7|148296.1|148627.9|148356|148687.1|148428.4|148541.7|148291.3|937
1635299700000|2021-10-27 01:55:00|148622.7|148362.7|148657.3|148421.2|148686|148518.4|148591|148340.8|847
1635300000000|2021-10-27 02:00:00|148651.5|148423.9|148642.9|148384.5|148679.8|148437.2|148619.6|148320.3|728
1635300300000|2021-10-27 02:05:00|148635.2|148410.9|148597.1|148371.3|148657.7|148442.9|148558.3|148325.7|880
1635300600000|2021-10-27 02:10:00|148602|148367|148620.7|148384|148664.3|148437.5|148581.7|148309.9|948
1635300900000|2021-10-27 02:15:00|148616.8|148323.8|148630|148379.9|148661.2|148423.1|148587.2|148301.8|833
1635301200000|2021-10-27 02:20:00|148636.3|148368.9|148627|148346.8|148645.4|148412.4|148572.9|148306.5|784
1635301500000|2021-10-27 02:25:00|148623.8|148351|148593.5|148349.3|148639.3|148400.6|148568.4|148306.9|720
1635301800000|2021-10-27 02:30:00|148593.4|148343.8|148606.2|148361.8|148652.9|148410.5|148583.7|148292.7|774
1635302100000|2021-10-27 02:35:00|148615.7|148368.2|148626.4|148351.6|148653.2|148432.8|148586|148287.7|905
1635302400000|2021-10-27 02:40:00|148623.9|148374.2|148637.4|148337.4|148652.2|148459.1|148589.1|148314.2|942
1635302700000|2021-10-27 02:45:00|148633.4|148346|148628.8|148338.9|148652.1|148417.8|148603|148313.8|903
1635303000000|2021-10-27 02:50:00|148625.9|148345.2|148623.2|148364.8|148648.2|148400.5|148589.8|148316.9|677
1635303300000|2021-10-27 02:55:00|148623.1|148365.2|148624.1|148337|148638.3|148407.9|148585.3|148319.9|783
1635303600000|2021-10-27 03:00:00|148623.1|148335.8|148614.1|148380.5|148655.9|148474.9|148581.3|148335|849
1635303900000|2021-10-27 03:05:00|148607.3|148376.7|148624.4|148345.8|148658|148467.2|148548.6|148324.5|772
1635304200000|2021-10-27 03:10:00|148616.9|148355|148584.5|148371.5|148640.4|148454|148524.7|148322.1|790
1635304500000|2021-10-27 03:15:00|148581.8|148371.2|148570.7|148350|148602.4|148440.2|148505.2|148313.3|793
1635304800000|2021-10-27 03:20:00|148579.2|148373.2|148563.7|148354.7|148607.9|148438.1|148510.7|148312.4|911
1635305100000|2021-10-27 03:25:00|148558.9|148358.2|148552.4|148422.4|148596.9|148426.7|148511.6|148316.4|857
1635305400000|2021-10-27 03:30:00|148546.2|148416.2|148569.9|148439.9|148609.2|148452.2|148530.6|148357.5|701
1635305700000|2021-10-27 03:35:00|148570.3|148440.3|148471.7|148341.7|148609.2|148460.2|148461|148308.7|302
1635306000000|2021-10-27 03:40:00|148471|148341|148471.5|148341.5|148489|148359|148444.3|148246.1|506
1635306300000|2021-10-27 03:45:00|148470.6|148340.6|148470.2|148340.2|148505.7|148361.3|148448.8|148278.4|663
1635306600000|2021-10-27 03:50:00|148469.7|148339.7|148481.6|148351.6|148502.5|148368.8|148449.2|148283.9|505
1635306900000|2021-10-27 03:55:00|148462.3|148332.3|148485.5|148355.5|148497.8|148365.2|148452.1|148274.7|643
1635307200000|2021-10-27 04:00:00|148483.8|148353.8|148498.2|148368.2|148513.1|148383.1|148464.5|148294.4|519
1635307500000|2021-10-27 04:05:00|148498|148368|148585.1|148455.1|148704.2|148568.3|148492.8|148362.8|588
1635307800000|2021-10-27 04:10:00|148585.4|148455.4|148615.2|148412|148700.3|148560.3|148446.8|148316.8|715
1635308100000|2021-10-27 04:15:00|148580.4|148450.4|148531.9|148401.9|148620.5|148465.7|148517.8|148336.5|688
1635308400000|2021-10-27 04:20:00|148531.7|148401.7|148529.4|148399.4|148600.5|148435.8|148504.3|148327.9|861
1635308700000|2021-10-27 04:25:00|148532.9|148402.9|148470.5|148340.5|148573.7|148423.4|148449.2|148236|868
1635309000000|2021-10-27 04:30:00|148470|148340|148527.4|148326.7|148695.1|148554.3|148453.4|148296.3|735
1635309300000|2021-10-27 04:35:00|148530.4|148325.3|148511.1|148381.1|148561.2|148396.8|148490.1|148292.2|420
1635309600000|2021-10-27 04:40:00|148501|148371|148492.2|148362.2|148565.4|148389.3|148463.7|148296.6|279
1635309900000|2021-10-27 04:45:00|148491.9|148361.9|148484.8|148354.8|148513.2|148376.3|148449.4|148287.4|339
1635310200000|2021-10-27 04:50:00|148488.1|148358.1|148639.8|148509.8|148657.5|148527.5|148475.4|148345.4|487
1635310500000|2021-10-27 04:55:00|148640.1|148510.1|148509.2|148379.2|148658.4|148528.4|148451.9|148266.4|602
1635310800000|2021-10-27 05:00:00|148508.2|148378.2|148512.2|148382.2|148676.6|148546.6|148454.5|148324.5|816
1635311100000|2021-10-27 05:05:00|148510.4|148380.4|148530|148400|148664.8|148534.8|148495.3|148365.3|616
1635311400000|2021-10-27 05:10:00|148531.8|148401.8|148573.6|148443.6|148674.8|148544.8|148467.6|148337.6|677
1635311700000|2021-10-27 05:15:00|148573.4|148443.4|148630.6|148500.6|148643.4|148513.4|148475.8|148345.8|681
1635312000000|2021-10-27 05:20:00|148627.8|148497.8|148627.9|148497.9|148636.5|148506.5|148502|148372|644
1635312300000|2021-10-27 05:25:00|148626.7|148496.7|148667.5|148537.5|148698.6|148568.6|148564|148434|753
1635312600000|2021-10-27 05:30:00|148667.6|148537.6|148530.8|148400.8|148701.1|148571.1|148493.6|148363.6|706
1635312900000|2021-10-27 05:35:00|148529.3|148399.3|148535.3|148405.3|148705|148575|148486|148356|777
1635313200000|2021-10-27 05:40:00|148535.2|148405.2|148668.5|148538.5|148677.9|148547.9|148505.2|148375.2|694
1635313500000|2021-10-27 05:45:00|148669|148539|148642.2|148512.2|148688.4|148558.4|148508.7|148378.7|770
1635313800000|2021-10-27 05:50:00|148638.8|148508.8|148652.5|148522.5|148686.3|148556.3|148485.4|148355.4|815
1635314100000|2021-10-27 05:55:00|148652.2|148522.2|148517.2|148387.2|148664.1|148534.1|148485.4|148355.4|783
1635314400000|2021-10-27 06:00:00|148521.4|148391.4|148606.7|148476.7|148635|148505|148521.4|148391.4|670
1635314700000|2021-10-27 06:05:00|148606.8|148476.8|148544.8|148414.8|148611.2|148481.2|148500.2|148379.9|769
1635315000000|2021-10-27 06:10:00|148552.8|148422.8|148550.8|148420.8|148642.1|148530.2|148493.1|148402.1|673
1635315300000|2021-10-27 06:15:00|148552.1|148422.1|148510.1|148380.1|148602.1|148490.9|148459.3|148369.3|644
1635315600000|2021-10-27 06:20:00|148507.9|148377.9|148526.7|148396.7|148538.9|148408.9|148470|148342.5|624
1635315900000|2021-10-27 06:25:00|148530.7|148400.7|148534.7|148404.7|148611|148481|148497.8|148384.4|566
1635316200000|2021-10-27 06:30:00|148534|148404|148445.2|148355.2|148534|148440.1|148441.2|148351.2|688
1635316500000|2021-10-27 06:35:00|148445|148355|148321.1|148231.1|148446.3|148356.3|148214.2|148084.2|624
1635316800000|2021-10-27 06:40:00|148321.2|148231.2|148359.5|148229.5|148371|148281|148277.6|148187.6|609
1635317100000|2021-10-27 06:45:00|148359.3|148229.3|148413.2|148323.2|148428.3|148336.2|148285|148195|588
1635317400000|2021-10-27 06:50:00|148413.6|148323.6|148375.6|148285.6|148425.8|148325.2|148292|148189|550
1635317700000|2021-10-27 06:55:00|148371.7|148281.7|148363.8|148273.8|148460|148349.4|148294.3|148176.4|664
1635318000000|2021-10-27 07:00:00|148353.6|148263.6|148393.1|148303.1|148394.6|148304.6|148339.7|148249.7|656
1635318300000|2021-10-27 07:05:00|148392.8|148302.8|148582.9|148492.9|148592.8|148502.8|148391.2|148301.2|711
1635318600000|2021-10-27 07:10:00|148578.8|148488.8|148772.2|148682.2|148831.7|148741.7|148578.8|148488.8|809
1635318900000|2021-10-27 07:15:00|148772.3|148682.3|148868.2|148778.2|148886.6|148796.6|148731.3|148641.3|654
1635319200000|2021-10-27 07:20:00|148874.9|148784.9|149157.6|149067.6|149178.2|149086|148863.5|148773.5|711
1635319500000|2021-10-27 07:25:00|149148.1|149058.1|149168.5|149078.5|149305.1|149198|149107.4|149010.8|797
1635319800000|2021-10-27 07:30:00|149168.1|149078.1|149253.5|149163.5|149272.1|149169.9|149134.2|149027.4|725
1635320100000|2021-10-27 07:35:00|149256.8|149166.8|149283.2|149193.2|149285.5|149195.5|149164.4|149050.9|714
1635320400000|2021-10-27 07:40:00|149283|149193|149382.2|149252.2|149444.7|149337.3|149230|149140|755
1635320700000|2021-10-27 07:45:00|149382.1|149252.1|149533.7|149443.7|149609.3|149497.7|149298.3|149192.7|688
1635321000000|2021-10-27 07:50:00|149555.1|149425.1|149665.8|149575.8|149667.9|149577.9|149506.3|149395.8|857
1635321300000|2021-10-27 07:55:00|149667.2|149577.2|149495.4|149405.4|149758.9|149663.5|149494.4|149376.6|739
1635321600000|2021-10-27 08:00:00|149497.2|149407.2|149576.3|149446.3|149660.4|149570.4|149402.4|149272.4|895
1635321900000|2021-10-27 08:05:00|149580.5|149450.5|149668.8|149578.8|149685.1|149595.1|149576.5|149446.5|789
1635322200000|2021-10-27 08:10:00|149667.2|149577.2|149577.1|149487.1|149720.3|149630.3|149577.1|149487.1|657
1635322500000|2021-10-27 08:15:00|149581.9|149491.9|149674.6|149584.6|149709.9|149595.1|149511.3|149401.8|858
1635322800000|2021-10-27 08:20:00|149674.7|149584.7|149737|149647|149816.4|149726.4|149649.4|149559.4|631
1635323100000|2021-10-27 08:25:00|149736.6|149646.6|149834.3|149744.3|149837.7|149747.7|149726.2|149636.2|727
1635323400000|2021-10-27 08:30:00|149834.5|149744.5|150029.1|149939.1|150166.2|150052.3|149830.7|149740.7|868
1635323700000|2021-10-27 08:35:00|150029.4|149939.4|150068.4|149978.4|150159.1|150056.1|150027|149921.5|717
1635324000000|2021-10-27 08:40:00|150068.3|149978.3|149924.3|149794.3|150073.3|149983.3|149869.5|149772.2|641
1635324300000|2021-10-27 08:45:00|149923.7|149793.7|149975.5|149845.5|150055.6|149925.6|149868.2|149762.5|705
1635324600000|2021-10-27 08:50:00|149976.1|149846.1|149962.2|149832.2|150039.7|149936.2|149927|149797|693
1635324900000|2021-10-27 08:55:00|149961.4|149831.4|149967.3|149877.3|150001.7|149881.4|149915.9|149810.1|734
1635325200000|2021-10-27 09:00:00|149966.8|149876.8|150011.2|149881.2|150141.4|150029.6|149957.2|149859.3|865
1635325500000|2021-10-27 09:05:00|150011.7|149881.7|150213|150083|150292.3|150180.8|149987.3|149877.4|805
1635325800000|2021-10-27 09:10:00|150212.3|150082.3|149975.4|149845.4|150250.4|150148.5|149950.2|149834.5|855
1635326100000|2021-10-27 09:15:00|149948.9|149858.9|149912.7|149822.7|150062.4|149950.4|149906|149816|771
1635326400000|2021-10-27 09:20:00|149930|149800|150211.3|150081.3|150225.8|150104.3|149920.3|149790.3|787
1635326700000|2021-10-27 09:25:00|150212.1|150082.1|150127.2|150037.2|150218.4|150088.4|150097|149985.7|692
1635327000000|2021-10-27 09:30:00|150127.3|150037.3|150269.5|150179.5|150291.2|150201.2|150050.5|149941.3|705
1635327300000|2021-10-27 09:35:00|150268|150178|150118.4|150028.4|150269.5|150179.5|150116.3|150026.3|741
1635327600000|2021-10-27 09:40:00|150117.4|150027.4|149936.4|149846.4|150121.5|150031.5|149924.5|149834.5|685
1635327900000|2021-10-27 09:45:00|149935.7|149845.7|150011.3|149921.3|150012.6|149922.6|149857.9|149763.2|690
1635328200000|2021-10-27 09:50:00|150011.2|149921.2|149938.2|149848.2|150052.6|149962.6|149919.5|149793.5|641
1635328500000|2021-10-27 09:55:00|149938.7|149848.7|149830.5|149740.5|149941.5|149851.5|149826.7|149724.5|686
1635328800000|2021-10-27 10:00:00|149830.3|149740.3|149961.8|149871.8|149965.8|149875.8|149829.6|149739.6|769
1635329100000|2021-10-27 10:05:00|149961.7|149871.7|150047.1|149957.1|150084.8|149994.8|149959.5|149867.1|762
1635329400000|2021-10-27 10:10:00|150046.6|149956.6|150036.1|149946.1|150151|150061|150017.7|149920.9|707
1635329700000|2021-10-27 10:15:00|150035.5|149945.5|150044.5|149954.5|150090.8|150000.8|150011.6|149921.6|668
1635330000000|2021-10-27 10:20:00|150041.5|149951.5|150168.7|150078.7|150209.7|150119.7|150040.1|149950.1|729
1635330300000|2021-10-27 10:25:00|150166.4|150076.4|150221.5|150131.5|150222.6|150132.6|150151.3|150061.3|563
1635330600000|2021-10-27 10:30:00|150222.8|150132.8|150042.3|149952.3|150256.5|150166.5|150040.9|149950.9|711
1635330900000|2021-10-27 10:35:00|150042.4|149952.4|150009.4|149919.4|150046.4|149956.4|149978.3|149888.3|653
1635331200000|2021-10-27 10:40:00|150006|149916|149992.1|149902.1|150051.7|149961.7|149943.4|149853.4|593
1635331500000|2021-10-27 10:45:00|149993.2|149903.2|150037.5|149947.5|150056|149966|149982.3|149892.3|580
1635331800000|2021-10-27 10:50:00|150037.6|149947.6|150069.9|149979.9|150123.8|150033.8|150013.8|149923.8|657
1635332100000|2021-10-27 10:55:00|150070|149980|150170.8|150040.8|150171.6|150041.6|149995.2|149896.7|611
1635332400000|2021-10-27 11:00:00|150166.2|150036.2|150186.5|150096.5|150262.4|150172.4|150137.1|150007.1|778
1635332700000|2021-10-27 11:05:00|150181.8|150091.8|150266|150176|150316.7|150226.2|150181.7|150091.7|676
1635333000000|2021-10-27 11:10:00|150266.4|150176.4|150178.5|150088.5|150292.8|150202.8|150150.3|150060.3|682
1635333300000|2021-10-27 11:15:00|150178.1|150088.1|150079.4|149949.4|150221.6|150109.3|150012.1|149905.2|805
1635333600000|2021-10-27 11:20:00|150079.9|149949.9|149968.6|149878.6|150094.5|149992.7|149958.7|149868.7|705
1635333900000|2021-10-27 11:25:00|149979.1|149849.1|150131.8|150041.8|150143.8|150043.9|149937.2|149847.2|599
1635334200000|2021-10-27 11:30:00|150132.4|150042.4|150040.2|149950.2|150152.6|150062.6|150016.7|149926.7|729
1635334500000|2021-10-27 11:35:00|150042|149952|149973.5|149883.5|150064.5|149974.5|149920.6|149790.6|846
1635334800000|2021-10-27 11:40:00|149974.8|149884.8|149990.8|149900.8|150060.1|149970.1|149974.8|149884.8|716
1635335100000|2021-10-27 11:45:00|149996|149906|149979.5|149889.5|150027|149937|149944.5|149854.5|682
1635335400000|2021-10-27 11:50:00|149979.3|149889.3|150002.7|149912.7|150005.8|149915.8|149908.2|149818.2|716
1635335700000|2021-10-27 11:55:00|150003.8|149913.8|149907.8|149817.8|150019.1|149929.1|149875|149785|749
1635336000000|2021-10-27 12:00:00|149906.8|149816.8|150043.3|149953.3|150054.2|149964.2|149906.8|149816.8|646
1635336300000|2021-10-27 12:05:00|150043.8|149953.8|149786.4|149696.4|150071.2|149981.2|149782.9|149670.5|761
1635336600000|2021-10-27 12:10:00|149787.1|149697.1|149775.5|149645.5|149820.5|149709.3|149674.1|149584.1|814
1635336900000|2021-10-27 12:15:00|149772.7|149642.7|149764.5|149674.5|149778.8|149680.9|149722.4|149614|804
1635337200000|2021-10-27 12:20:00|149762.9|149672.9|149862.8|149772.8|149865.6|149775.6|149721.3|149631.3|751
1635337500000|2021-10-27 12:25:00|149854.5|149764.5|149978.5|149848.5|149982.3|149865.7|149852.9|149762.9|754
1635337800000|2021-10-27 12:30:00|149977.4|149847.4|150017.8|149927.8|150034.4|149936.1|149873|149753.3|910
1635338100000|2021-10-27 12:35:00|150014.1|149924.1|149841.9|149751.9|150090.7|150000.7|149823.7|149733.7|901
1635338400000|2021-10-27 12:40:00|149842.1|149752.1|149833.8|149743.8|149894|149804|149783.2|149693.2|711
1635338700000|2021-10-27 12:45:00|149831.6|149741.6|149889.6|149799.6|149959.2|149869.2|149815.2|149725.2|747
1635339000000|2021-10-27 12:50:00|149888.2|149798.2|150027|149937|150061.1|149971.1|149888|149798|753
1635339300000|2021-10-27 12:55:00|150026.5|149936.5|150012.8|149922.8|150079.4|149989.4|149955.8|149865.8|813
1635339600000|2021-10-27 13:00:00|150013|149923|149846.9|149756.9|150040.9|149950.9|149822.5|149732.5|769
1635339900000|2021-10-27 13:05:00|149847.1|149757.1|149797.4|149707.4|149850.2|149760.2|149770.1|149680.1|799
1635340200000|2021-10-27 13:10:00|149797.1|149707.1|149823.6|149733.6|149916.4|149808|149766.9|149676.9|841
1635340500000|2021-10-27 13:15:00|149823.1|149733.1|149894|149804|149920.1|149830.1|149812.7|149721.3|718
1635340800000|2021-10-27 13:20:00|149894.6|149804.6|149861.9|149731.9|149902.7|149812.7|149775.8|149682|707
1635341100000|2021-10-27 13:25:00|149861.7|149731.7|149814.4|149724.4|149910.9|149820.9|149784.7|149694.7|768
1635341400000|2021-10-27 13:30:00|149823|149733|150034.1|149944.1|150037.3|149947.3|149823|149714.7|858
1635341700000|2021-10-27 13:35:00|150034.4|149944.4|150026.6|149936.6|150047.5|149957.5|149938.4|149848.4|914
1635342000000|2021-10-27 13:40:00|150021|149931|149934.1|149844.1|150026.6|149936.6|149930.1|149840.1|865
1635342300000|2021-10-27 13:45:00|149936.5|149846.5|149806.7|149716.7|149936.5|149846.5|149797.9|149707.9|931
1635342600000|2021-10-27 13:50:00|149812.8|149722.8|149876.8|149786.8|149915.3|149825.3|149777.1|149687.1|892
1635342900000|2021-10-27 13:55:00|149876.6|149786.6|149862.7|149772.7|149968|149859.9|149804.4|149694.2|828
1635343200000|2021-10-27 14:00:00|149859.3|149769.3|149710.2|149620.2|149939.8|149843.9|149700.2|149610.2|995
1635343500000|2021-10-27 14:05:00|149712.9|149622.9|149762.4|149672.4|149934.9|149844.9|149711.2|149621.2|935
1635343800000|2021-10-27 14:10:00|149763.2|149673.2|149739.1|149649.1|149806.3|149716.3|149694.5|149580.8|985
1635344100000|2021-10-27 14:15:00|149739.5|149649.5|149982.7|149892.7|149983.6|149893.6|149739.5|149649.5|985
1635344400000|2021-10-27 14:20:00|149983.7|149893.7|150121.9|150031.9|150190.6|150097.1|149954.3|149849|990
1635344700000|2021-10-27 14:25:00|150123.8|150033.8|150251.4|150161.4|150265.2|150175.2|150083.5|149971.1|854
1635345000000|2021-10-27 14:30:00|150256.6|150166.6|150218.3|150128.3|150385|150295|150179.5|150089.5|881
1635345300000|2021-10-27 14:35:00|150218.2|150128.2|150137|150047|150356.9|150266.9|150133.5|150012.6|947
1635345600000|2021-10-27 14:40:00|150138.4|150048.4|150290.1|150200.1|150299.6|150200.1|150117|150027|937
1635345900000|2021-10-27 14:45:00|150284|150194|150330|150200|150331.9|150223.7|150224.4|150099.5|882
1635346200000|2021-10-27 14:50:00|150328.8|150198.8|150315.8|150225.8|150386|150282.6|150233.5|150125.4|896
1635346500000|2021-10-27 14:55:00|150318.3|150228.3|150434.4|150344.4|150486.7|150396.7|150315.4|150225.4|952
1635346800000|2021-10-27 15:00:00|150434.1|150344.1|150369.5|150239.5|150493.3|150403.3|150349.8|150232.5|925
1635347100000|2021-10-27 15:05:00|150367.5|150237.5|150328.3|150198.3|150368.3|150241.1|150285.9|150178.2|869
1635347400000|2021-10-27 15:10:00|150318.9|150228.9|150453.7|150323.7|150458|150340.9|150285.1|150182|859
1635347700000|2021-10-27 15:15:00|150455.1|150325.1|150487.9|150397.9|150504.6|150414.6|150419.5|150311.2|775
1635348000000|2021-10-27 15:20:00|150487.6|150397.6|150455.9|150325.9|150491.7|150399.8|150419.8|150314.6|771
1635348300000|2021-10-27 15:25:00|150452.9|150322.9|150502.3|150372.3|150540.2|150450.2|150424|150322.9|812
1635348600000|2021-10-27 15:30:00|150504.4|150374.4|150482.3|150392.3|150510.3|150409.2|150412.1|150305.8|861
1635348900000|2021-10-27 15:35:00|150480.7|150390.7|150434.5|150344.5|150501.8|150396.6|150414.7|150298.9|884
1635349200000|2021-10-27 15:40:00|150456|150326|150493.5|150403.5|150517.5|150408.8|150434.9|150324.9|746
1635349500000|2021-10-27 15:45:00|150493.6|150403.6|150468.9|150378.9|150499.9|150408.6|150427.2|150337.2|779
1635349800000|2021-10-27 15:50:00|150467.9|150377.9|150443.1|150313.1|150497.6|150384.1|150441.4|150311.4|860
1635350100000|2021-10-27 15:55:00|150442.6|150312.6|150447.5|150357.5|150487.6|150397.6|150414.1|150310.5|764
1635350400000|2021-10-27 16:00:00|150445.5|150355.5|150416.7|150326.7|150485.4|150383.7|150412.2|150322.2|627
1635350700000|2021-10-27 16:05:00|150416.6|150326.6|150404.8|150314.8|150418|150328|150396.2|150306.2|474
1635351000000|2021-10-27 16:10:00|150405.7|150315.7|150293.6|150203.6|150424|150334|150276.6|150173.3|638
1635351300000|2021-10-27 16:15:00|150291.9|150201.9|150228.8|150138.8|150312.7|150207.3|150214.4|150114.8|676
1635351600000|2021-10-27 16:20:00|150228.9|150138.9|150243.3|150153.3|150277.3|150164.6|150205|150115|713
1635351900000|2021-10-27 16:25:00|150243.5|150153.5|150223.3|150133.3|150268.2|150178.2|150214.2|150124.2|780
1635352200000|2021-10-27 16:30:00|150220|150130|150202.8|150112.8|150274.7|150168.3|150192.2|150102.2|811
1635352500000|2021-10-27 16:35:00|150202|150112|150139.4|150049.4|150202|150112|150093.4|150003.4|660
1635352800000|2021-10-27 16:40:00|150142.8|150052.8|150180.5|150090.5|150199.8|150094.5|150136.7|150028.7|699
1635353100000|2021-10-27 16:45:00|150181.3|150091.3|150071.4|149981.4|150189.5|150099.5|150070.4|149980.1|649
1635353400000|2021-10-27 16:50:00|150070.2|149980.2|150088.5|149998.5|150135.4|150042.6|150060.3|149954.7|710
1635353700000|2021-10-27 16:55:00|150089.3|149999.3|150117.3|150027.3|150127.7|150037.7|150056.2|149961.5|843
1635354000000|2021-10-27 17:00:00|150118.4|150028.4|150097|150007|150149.4|150039.4|150079.4|149971|961
1635354300000|2021-10-27 17:05:00|150095.3|150005.3|150090.2|149960.2|150107.9|150012.9|150056.8|149960|830
1635354600000|2021-10-27 17:10:00|150089.8|149959.8|150037.4|149947.4|150097.8|149988.9|150032.3|149927|820
1635354900000|2021-10-27 17:15:00|150037.8|149947.8|150162.6|150072.6|150188.6|150076.8|150009.4|149902.3|751
1635355200000|2021-10-27 17:20:00|150162.7|150072.7|150208.8|150118.8|150216.9|150126.9|150162.7|150072.7|715
1635355500000|2021-10-27 17:25:00|150205.5|150115.5|150213.8|150123.8|150215.6|150125.6|150204.8|150114.8|563
1635355800000|2021-10-27 17:30:00|150213.7|150123.7|150213.5|150123.5|150217.3|150127.3|150202|150112|567
1635356100000|2021-10-27 17:35:00|150212.9|150122.9|150200.5|150110.5|150221.7|150131.7|150200.5|150110.5|589
1635356400000|2021-10-27 17:40:00|150200.3|150110.3|150204.7|150114.7|150211.1|150121.1|150195.4|150105.4|468
1635356700000|2021-10-27 17:45:00|150199.4|150109.4|150202.9|150112.9|150208.6|150118.6|150189.6|150099.6|546
1635357000000|2021-10-27 17:50:00|150198.5|150108.5|150200.3|150110.3|150215.2|150125.2|150194.6|150104.6|539
1635357300000|2021-10-27 17:55:00|150200.5|150110.5|150186.4|150096.4|150217.9|150127.9|150185.8|150095.8|521
1635357600000|2021-10-27 18:00:00|150185.3|150095.3|150318|150228|150379.5|150265.9|150185.3|150095.3|694
1635357900000|2021-10-27 18:05:00|150318.6|150228.6|150362.1|150272.1|150388.2|150298.2|150306.1|150216.1|545
1635358200000|2021-10-27 18:10:00|150362.3|150272.3|150391.9|150301.9|150425|150323.7|150358.2|150266.6|602
1635358500000|2021-10-27 18:15:00|150391.6|150301.6|150422.5|150332.5|150441.5|150351.5|150391.1|150301.1|495
1635358800000|2021-10-27 18:20:00|150422.2|150332.2|150417|150327|150444.6|150335.5|150378.4|150276.2|588
1635359100000|2021-10-27 18:25:00|150417.1|150327.1|150445.3|150355.3|150470.3|150361.2|150416|150322.5|465
1635359400000|2021-10-27 18:30:00|150446|150356|150422.6|150332.6|150469.8|150360.1|150415.3|150306.5|486
1635359700000|2021-10-27 18:35:00|150422.9|150332.9|150442.3|150352.3|150478.6|150366.6|150416.7|150323.7|475
1635360000000|2021-10-27 18:40:00|150441.5|150351.5|150432.2|150302.2|150479|150357.7|150413.2|150302.2|456
1635360300000|2021-10-27 18:45:00|150425.5|150295.5|150409.4|150319.4|150435|150327.5|150400|150295.5|568
1635360600000|2021-10-27 18:50:00|150409.1|150319.1|150439.1|150349.1|150462.1|150351.7|150376.9|150286.9|578
1635360900000|2021-10-27 18:55:00|150439.3|150349.3|150407.5|150317.5|150480.5|150371.2|150387.4|150297.4|920
1635361200000|2021-10-27 19:00:00|150408|150318|150430.7|150300.7|150438.2|150332.1|150381|150255.4|847
1635361500000|2021-10-27 19:05:00|150431.1|150301.1|150619|150529|150620.4|150530.4|150409.7|150299.7|687
1635361800000|2021-10-27 19:10:00|150618.3|150528.3|150728.7|150638.7|150745.8|150655.8|150618.3|150528.3|630
1635362100000|2021-10-27 19:15:00|150728.1|150638.1|150839.9|150709.9|150840.4|150726|150723.8|150633.8|635
1635362400000|2021-10-27 19:20:00|150838.8|150708.8|150888|150758|150908.6|150797.5|150817.9|150708.8|627
1635362700000|2021-10-27 19:25:00|150886|150756|150855.1|150725.1|150900.6|150785.2|150812.6|150697.3|636
1635363000000|2021-10-27 19:30:00|150863.6|150733.6|150850.5|150760.5|150882.2|150774.9|150831.2|150718.2|548
1635363300000|2021-10-27 19:35:00|150850.2|150760.2|150799.5|150669.5|150877.2|150765|150789.6|150668|542
1635363600000|2021-10-27 19:40:00|150799.7|150669.7|150845.6|150715.6|150869|150739|150777|150666.8|588
1635363900000|2021-10-27 19:45:00|150844.3|150714.3|150855.2|150725.2|150855.2|150744.3|150804.3|150674.3|551
1635364200000|2021-10-27 19:50:00|150851|150721|150858|150728|150867.4|150745.8|150818|150708.7|647
1635364500000|2021-10-27 19:55:00|150857.5|150727.5|150885.4|150755.4|150909.1|150816.2|150834.4|150709.3|570
1635364800000|2021-10-27 20:00:00|150882.7|150752.7|150851.8|150721.8|150882.7|150752.7|150847.7|150717.7|917
1635365100000|2021-10-27 20:05:00|150854.3|150724.3|150789.9|150659.9|150856.6|150726.6|150773.7|150651.7|809
1635365400000|2021-10-27 20:10:00|150789.8|150659.8|150788.4|150658.4|150808.8|150678.8|150763.3|150645.5|897
1635365700000|2021-10-27 20:15:00|150787.9|150657.9|150799.8|150669.8|150808.8|150689.3|150779.3|150650|353
1635366000000|2021-10-27 20:20:00|150799.1|150669.1|150771.5|150641.5|150839.5|150709.5|150771|150641|829
1635366300000|2021-10-27 20:25:00|150771.3|150641.3|150803.9|150673.9|150848.3|150718.3|150760|150630|277
1635366600000|2021-10-27 20:30:00|150804.3|150674.3|150838.2|150708.2|150849.4|150719.4|150788.4|150661.4|366
1635366900000|2021-10-27 20:35:00|150838.6|150708.6|150854.7|150724.7|150862.5|150747.1|150794|150664|869
1635367200000|2021-10-27 20:40:00|150854.8|150724.8|150902.6|150772.6|150915.8|150805.2|150779.2|150641.7|498
1635367500000|2021-10-27 20:45:00|150914.8|150784.8|150902.3|150772.3|150970.5|150808.7|150872.1|150727.2|178
1635367800000|2021-10-27 20:50:00|150904.2|150774.2|150897.9|150767.9|150952.6|150789.3|150895.5|150720.3|220
1635368100000|2021-10-27 20:55:00|150902|150772|150905.7|150775.7|150985.3|150803.7|150890.7|150684|239
1635368400000|2021-10-27 21:00:00|150908.5|150778.5|150897.2|150767.2|150916.7|150786.7|150897.2|150767.2|13
1635368700000|2021-10-27 21:05:00|150896.2|150766.2|150942.8|150642.8|151024|150804.3|150856|150556|175
1635369000000|2021-10-27 21:10:00|150942.7|150642.7|150930.7|150630.7|150983.9|150767.7|150873.1|150573.1|237
1635369300000|2021-10-27 21:15:00|150945.1|150645.1|150954.1|150654.1|150976.8|150742.5|150872.5|150613.8|157
1635369600000|2021-10-27 21:20:00|150954.4|150654.4|150956.1|150656.1|150983.4|150742.5|150872.4|150644.1|113
1635369900000|2021-10-27 21:25:00|150928.3|150689.1|150626.1|150326.1|150978|150704|150626.1|150326.1|112
1635370200000|2021-10-27 21:30:00|150578.3|150278.3|150838.5|150538.5|150903.9|150603.9|150578.3|150278.3|150
1635370500000|2021-10-27 21:35:00|150848.6|150548.6|150877.7|150577.7|150886.5|150586.5|150842.8|150542.8|214
1635370800000|2021-10-27 21:40:00|150877.3|150577.3|150849.5|150549.5|150886.5|150586.5|150827|150527|155
1635371100000|2021-10-27 21:45:00|150868.5|150568.5|150865.4|150565.4|150884.1|150584.1|150828|150528|149
1635371400000|2021-10-27 21:50:00|150863.8|150563.8|150863|150563|150891.7|150591.7|150847.9|150547.9|86
1635371700000|2021-10-27 21:55:00|150861.7|150561.7|150878.1|150578.1|150886.5|150586.5|150826.7|150526.7|119
1635372000000|2021-10-27 22:00:00|150876.4|150576.4|150854|150554|150904.1|150604.1|150841.1|150541.1|268
1635372300000|2021-10-27 22:05:00|150855.3|150555.3|150860.4|150560.4|150922.8|150622.8|150723|150525.5|223
1635372600000|2021-10-27 22:10:00|150861.2|150561.2|150922.4|150626.6|150922.4|150639|150835.1|150548.6|235
1635372900000|2021-10-27 22:15:00|150925.7|150625.7|150890.2|150643.2|150942.5|150681.5|150809.5|150562.7|251
1635373200000|2021-10-27 22:20:00|150898.9|150635.6|150902.6|150624.7|150938.7|150688|150818|150587.6|342
1635373500000|2021-10-27 22:25:00|150912.3|150644.4|150898.5|150626.1|150944.6|150682.5|150812.5|150592.5|334
1635373800000|2021-10-27 22:30:00|150891.6|150668.8|150897.9|150632.9|150937.1|150705|150809.5|150566.1|270
1635374100000|2021-10-27 22:35:00|150911.6|150611.6|150865.3|150624.3|150975.5|150701.6|150801.5|150584|302
1635374400000|2021-10-27 22:40:00|150898.8|150598.8|150900.5|150635.6|150936|150682|150811.5|150581.5|297
1635374700000|2021-10-27 22:45:00|150903.1|150627|150863|150563|150917|150699|150810|150550.9|272
1635375000000|2021-10-27 22:50:00|150862.9|150579.1|150814.1|150530.8|150865.9|150589.8|150769|150491.9|300
1635375300000|2021-10-27 22:55:00|150835.8|150535.8|150867.5|150567.5|150881.3|150581.3|150770.8|150502.8|294
1635375600000|2021-10-27 23:00:00|150867.6|150567.6|150870.7|150619.1|150948.9|150648.9|150846.9|150546.9|300
1635375900000|2021-10-27 23:05:00|150870.2|150611.9|150876.8|150576.8|150901.2|150612.5|150838.3|150538.3|289
1635376200000|2021-10-27 23:10:00|150873.4|150573.4|150875.3|150575.3|150904.5|150605.4|150860.6|150560.6|312
1635376500000|2021-10-27 23:15:00|150877.2|150577.2|150900|150600|150915|150637.7|150867|150567|308
1635376800000|2021-10-27 23:20:00|150900.5|150600.5|150892.4|150626.5|150924|150711.5|150837.4|150598.1|261
1635377100000|2021-10-27 23:25:00|150895.6|150626.7|150883.4|150673.4|150911.9|150685.6|150852.3|150575.6|312
1635377400000|2021-10-27 23:30:00|150884.5|150684|150897.1|150646.6|150914.2|150684.1|150884.5|150589.9|292
1635377700000|2021-10-27 23:35:00|150885.6|150616.9|150887.9|150629.2|150906|150655.2|150865.4|150586.6|305
1635378000000|2021-10-27 23:40:00|150889.1|150631.8|150867.8|150613.1|150908.7|150704.1|150834.1|150567|227
1635378300000|2021-10-27 23:45:00|150883.7|150661|150856.9|150621.4|150907.1|150661|150837.3|150582.3|222
1635378600000|2021-10-27 23:50:00|150852.5|150618.1|150838.7|150581.9|150871.5|150658.5|150788.5|150548.3|329
1635378900000|2021-10-27 23:55:00|150841.3|150582.8|150818.8|150612.7|150856.6|150656.6|150759.4|150518|271
1635379200000|2021-10-28 00:00:00|150811.8|150570.5|150790.1|150572.4|150811.8|150630.8|150682.6|150441|985
1635379500000|2021-10-28 00:05:00|150790.2|150572.6|150759.9|150542.9|150796.7|150641.8|150688|150459|778
1635379800000|2021-10-28 00:10:00|150756.4|150544.2|150774|150644|150801.9|150650.2|150703.9|150520.8|454
1635380100000|2021-10-28 00:15:00|150755.1|150625.1|150708.5|150578.5|150809.8|150662.2|150695.3|150537.1|468
1635380400000|2021-10-28 00:20:00|150709.4|150579.4|150727.2|150597.2|150752.7|150622.7|150682.2|150480.3|354
1635380700000|2021-10-28 00:25:00|150723.2|150593.2|150738.3|150608.3|150750|150620|150687.8|150557.8|285
1635381000000|2021-10-28 00:30:00|150737.3|150607.3|150867.2|150737.2|150909.8|150741.4|150728.4|150598.4|491
1635381300000|2021-10-28 00:35:00|150865.7|150735.7|150849|150719|150889.8|150745.6|150843.4|150673.4|295
1635381600000|2021-10-28 00:40:00|150847.4|150717.4|150795.5|150665.5|150865.5|150723.3|150762.2|150587.6|455
1635381900000|2021-10-28 00:45:00|150786.8|150656.8|150900|150770|150930.8|150780.4|150729.2|150542.6|499
1635382200000|2021-10-28 00:50:00|150898.1|150768.1|150879.4|150749.4|150953|150794.7|150858.8|150697.7|412
1635382500000|2021-10-28 00:55:00|150877.7|150747.7|150876.2|150746.2|150918.2|150783.6|150837.8|150627.2|526
1635382800000|2021-10-28 01:00:00|150873.4|150743.4|150894.5|150764.5|150905.9|150769.7|150836.1|150687.6|611
1635383100000|2021-10-28 01:05:00|150892|150762|150898.4|150768.4|150906.1|150776.1|150849.1|150637.2|356
1635383400000|2021-10-28 01:10:00|150893|150763|150928.3|150798.3|150985.3|150855.3|150885.1|150743.5|608
1635383700000|2021-10-28 01:15:00|150927.7|150797.7|150938.4|150808.4|150962.3|150808.4|150906.5|150750.6|377
1635384000000|2021-10-28 01:20:00|150924.3|150794.3|150919.7|150789.7|150970.5|150824.7|150887.6|150734.2|350
1635384300000|2021-10-28 01:25:00|150925.3|150795.3|150927.9|150797.9|150944|150814|150892.8|150721.3|348
1635384600000|2021-10-28 01:30:00|150928.2|150798.2|150950.3|150820.3|150982.9|150829.3|150886.5|150756.5|383
1635384900000|2021-10-28 01:35:00|150950.5|150820.5|150907.7|150777.7|150986|150838.1|150902.7|150717.3|546
1635385200000|2021-10-28 01:40:00|150907.9|150777.9|150913.4|150783.4|150968.5|150795.2|150893.3|150716.1|559
1635385500000|2021-10-28 01:45:00|150917|150787|150880.6|150750.6|150949.9|150789.6|150875.3|150642.2|605
1635385800000|2021-10-28 01:50:00|150901.4|150682.5|150912.8|150782.8|150936.3|150789.9|150874.4|150672.4|522
1635386100000|2021-10-28 01:55:00|150905.3|150775.3|150906.7|150776.7|150956.8|150793.5|150848.3|150650.5|638
1635386400000|2021-10-28 02:00:00|150906.2|150776.2|150834|150704|150920.2|150790.2|150802.4|150619.4|852
1635386700000|2021-10-28 02:05:00|150844.6|150714.6|150816.7|150686.7|150872.7|150737.3|150799.5|150591.7|682
1635387000000|2021-10-28 02:10:00|150815.3|150685.3|150783|150653|150861|150719.2|150775.1|150610.9|782
1635387300000|2021-10-28 02:15:00|150783.3|150653.3|150888.2|150758.2|150905.7|150761.2|150771.6|150601.8|778
1635387600000|2021-10-28 02:20:00|150888.6|150758.6|150891.1|150761.1|150943.9|150804.4|150867.4|150701.8|592
1635387900000|2021-10-28 02:25:00|150890.3|150760.3|150898.4|150768.4|150940.8|150790.1|150871|150710.2|623
1635388200000|2021-10-28 02:30:00|150904.7|150774.7|150940.3|150810.3|150981.3|150817|150868.3|150714.3|696
1635388500000|2021-10-28 02:35:00|150940.1|150810.1|150881.5|150751.5|150979.5|150815.7|150860|150672.3|703
1635388800000|2021-10-28 02:40:00|150881.7|150751.7|150936.1|150806.1|150964|150811.8|150852|150689.6|759
1635389100000|2021-10-28 02:45:00|150933.2|150803.2|150909.9|150779.9|150973.7|150810.9|150834.8|150652|407
1635389400000|2021-10-28 02:50:00|150908.1|150778.1|150900.5|150770.5|150917.2|150787.2|150895.4|150765.4|215
1635389700000|2021-10-28 02:55:00|150901.8|150771.8|150862|150732|150945.7|150793|150852|150704.6|595
1635390000000|2021-10-28 03:00:00|150872.6|150742.6|150917.2|150787.2|150952|150788.3|150833.1|150701.3|537
1635390300000|2021-10-28 03:05:00|150911|150781|150904.2|150774.2|150949.3|150788.6|150899.2|150744.3|277
1635390600000|2021-10-28 03:10:00|150904.3|150774.3|150913.3|150783.3|150946.1|150797.3|150898.3|150741.3|262
1635390900000|2021-10-28 03:15:00|150920.8|150790.8|150897.5|150767.5|150956|150791.9|150897.5|150738.7|267
1635391200000|2021-10-28 03:20:00|150902|150772|150913.4|150783.4|150934.4|150804.4|150895.3|150765.3|277
1635391500000|2021-10-28 03:25:00|150913.2|150783.2|150909.5|150779.5|150950.8|150786.9|150891.2|150746.1|245
1635391800000|2021-10-28 03:30:00|150910.1|150780.1|150907|150777|150919.1|150789.1|150887.9|150757.9|266
1635392100000|2021-10-28 03:35:00|150907.1|150777.1|150905.4|150775.4|150977|150789.4|150898.4|150711|283
1635392400000|2021-10-28 03:40:00|150904|150774|150911.5|150781.5|150961.3|150792|150893.5|150731.1|336
1635392700000|2021-10-28 03:45:00|150910.9|150780.9|150930.4|150800.4|151000|150811.6|150901.7|150733|363
1635393000000|2021-10-28 03:50:00|150929.4|150799.4|150934.1|150804.1|151000|150807.4|150909|150733|410
1635393300000|2021-10-28 03:55:00|150934.2|150804.2|150914.1|150784.1|150942.3|150812.3|150904.7|150774.7|374
1635393600000|2021-10-28 04:00:00|150915.7|150785.7|150915.8|150785.8|150988|150806|150902.4|150744|480
1635393900000|2021-10-28 04:05:00|150916.2|150786.2|150928.2|150798.2|150931.2|150801.2|150913.4|150783.4|311
1635394200000|2021-10-28 04:10:00|150926.4|150796.4|150966.4|150836.4|151025|150841.7|150920.3|150782|333
1635394500000|2021-10-28 04:15:00|150966.2|150836.2|150925.8|150795.8|150984.9|150854.9|150922.8|150792.8|366
1635394800000|2021-10-28 04:20:00|150925.5|150795.5|150930.9|150800.9|150975.8|150815|150924.4|150763.5|279
1635395100000|2021-10-28 04:25:00|150927.7|150797.7|150919.4|150789.4|150940.2|150810.2|150906.7|150776.7|214
1635395400000|2021-10-28 04:30:00|150918.2|150788.2|150951.3|150821.3|150988.9|150858.9|150916.5|150786.5|381
1635395700000|2021-10-28 04:35:00|150951.1|150821.1|150962|150832|150975|150845|150943.5|150813.5|337
1635396000000|2021-10-28 04:40:00|150961.7|150831.7|150938.4|150808.4|150966|150836|150935.1|150805.1|379
1635396300000|2021-10-28 04:45:00|150942.1|150812.1|150945.6|150815.6|150958.5|150859.1|150926.3|150810.4|470
1635396600000|2021-10-28 04:50:00|150944.8|150814.8|150942.4|150812.4|150954.2|150824.2|150935.9|150805.9|448
1635396900000|2021-10-28 04:55:00|150942.7|150812.7|150948|150818|150954.5|150824.5|150929.4|150799.4|355
1635397200000|2021-10-28 05:00:00|150948.8|150818.8|150928.7|150798.7|150951.3|150838.7|150917.8|150787.8|398
1635397500000|2021-10-28 05:05:00|150928.8|150798.8|150931.3|150801.3|150977|150808.4|150914.9|150754|377
1635397800000|2021-10-28 05:10:00|150924.2|150794.2|150955.1|150825.1|150956.1|150826.1|150913.2|150783.2|378
1635398100000|2021-10-28 05:15:00|150955.2|150825.2|150936.8|150806.8|150956.8|150826.8|150898.2|150768.2|361
1635398400000|2021-10-28 05:20:00|150936.6|150806.6|150935.2|150805.2|150945.3|150815.3|150926.7|150796.7|371
1635398700000|2021-10-28 05:25:00|150935.4|150805.4|150938.8|150808.8|150941.3|150811.3|150925|150795|414
1635399000000|2021-10-28 05:30:00|150937.8|150807.8|150923.8|150793.8|150940|150810|150882.4|150752.4|453
1635399300000|2021-10-28 05:35:00|150922.1|150792.1|150933.8|150803.8|150955.2|150825.2|150916.4|150786.4|459
1635399600000|2021-10-28 05:40:00|150933.5|150803.5|150919.6|150789.6|150941.6|150811.6|150916.7|150786.7|353
1635399900000|2021-10-28 05:45:00|150919.7|150789.7|150909.1|150779.1|150957.5|150799.3|150894|150726.3|382
1635400200000|2021-10-28 05:50:00|150910.5|150780.5|150918|150788|150995|150792.7|150901|150695|359
1635400500000|2021-10-28 05:55:00|150911.8|150781.8|150907.4|150777.4|150961.8|150796.4|150890.4|150719|423
1635400800000|2021-10-28 06:00:00|150903.8|150773.8|150824.6|150694.6|150909.1|150779.1|150804.5|150674.5|622
1635401100000|2021-10-28 06:05:00|150825|150695|150784|150654|150841.8|150711.8|150780.9|150650.9|637
1635401400000|2021-10-28 06:10:00|150782.2|150652.2|150773|150643|150793.4|150664.8|150745.1|150628.3|657
1635401700000|2021-10-28 06:15:00|150770.6|150640.6|150725.3|150595.3|150781.3|150666.5|150716|150586|558
1635402000000|2021-10-28 06:20:00|150724.3|150594.3|150732.1|150602.1|150748.8|150632.1|150716.2|150586.2|516
1635402300000|2021-10-28 06:25:00|150732.4|150602.4|150737.1|150607.1|150807.2|150677.2|150732.4|150602.4|584
1635402600000|2021-10-28 06:30:00|150736.4|150606.4|150822.1|150732.1|150830.9|150737.3|150713.4|150601.2|620
1635402900000|2021-10-28 06:35:00|150797.8|150707.8|150765.3|150635.3|150901.3|150788.4|150761.3|150631.3|643
1635403200000|2021-10-28 06:40:00|150765.2|150635.2|150862.5|150772.5|150891.6|150778.4|150759.7|150629.7|772
1635403500000|2021-10-28 06:45:00|150862.9|150772.9|150912.2|150822.2|150915.9|150825.9|150849.7|150759.7|726
1635403800000|2021-10-28 06:50:00|150912.6|150822.6|151076.6|150986.6|151124.5|151034.5|150892.6|150802.6|699
1635404100000|2021-10-28 06:55:00|151078.7|150988.7|151111.1|151021.1|151131.9|151041.9|151050.3|150960.3|756
1635404400000|2021-10-28 07:00:00|151107.8|151017.8|150918.5|150828.5|151132.6|151042.6|150918.5|150828.5|737
1635404700000|2021-10-28 07:05:00|150919.1|150829.1|150905.2|150815.2|150963.4|150864.8|150798.8|150708.8|781
1635405000000|2021-10-28 07:10:00|150905.1|150815.1|150887.8|150797.8|150973.1|150875.8|150850.3|150760.3|756
1635405300000|2021-10-28 07:15:00|150886.8|150796.8|150875.3|150785.3|150979.8|150875|150834.7|150729.7|811
1635405600000|2021-10-28 07:20:00|150878.5|150788.5|150920.8|150830.8|150924.9|150834.9|150871.2|150781.2|785
1635405900000|2021-10-28 07:25:00|150921.1|150831.1|151026|150936|151031.4|150941.4|150885|150795|738
1635406200000|2021-10-28 07:30:00|151026.2|150936.2|150927.9|150837.9|151053.4|150963.4|150919.5|150829.5|729
1635406500000|2021-10-28 07:35:00|150928.3|150838.3|150990.6|150900.6|151002.8|150912.1|150867.4|150777.4|821
1635406800000|2021-10-28 07:40:00|150991.1|150901.1|150928.1|150838.1|150991.1|150901.1|150913|150823|671
1635407100000|2021-10-28 07:45:00|150928.2|150838.2|150904.9|150814.9|150970.5|150854.9|150871.7|150771.9|756
1635407400000|2021-10-28 07:50:00|150903.9|150813.9|150898.7|150808.7|150938.7|150842.8|150875.4|150785.4|593
1635407700000|2021-10-28 07:55:00|150905.5|150815.5|150946.2|150856.2|150989.9|150899.9|150900|150810|659
1635408000000|2021-10-28 08:00:00|150947.5|150857.5|150940.7|150850.7|150952.3|150862.3|150867|150777|759
1635408300000|2021-10-28 08:05:00|150941.4|150851.4|151097.1|151007.1|151102.3|151012.3|150935.5|150845.5|829
1635408600000|2021-10-28 08:10:00|151095.1|151005.1|151134.1|151044.1|151145.1|151055.1|151072.2|150982.2|769
1635408900000|2021-10-28 08:15:00|151132.2|151042.2|151137.4|151047.4|151280.3|151185.2|151111.3|151013.3|792
1635409200000|2021-10-28 08:20:00|151139.3|151049.3|151308.8|151178.8|151318.2|151194.2|151125.6|151032.3|736
1635409500000|2021-10-28 08:25:00|151307.6|151177.6|151502.6|151372.6|151519.7|151429.7|151307.5|151177.5|688
1635409800000|2021-10-28 08:30:00|151502.3|151372.3|151401.3|151311.3|151539.3|151449.3|151398.5|151308.5|713
1635410100000|2021-10-28 08:35:00|151400.7|151310.7|151384.8|151294.8|151425.3|151335.3|151364.5|151274.5|605
1635410400000|2021-10-28 08:40:00|151386.6|151296.6|151371.1|151281.1|151417.9|151327.9|151366.7|151276.7|738
1635410700000|2021-10-28 08:45:00|151371.2|151281.2|151274.7|151184.7|151397.3|151307.3|151239.7|151149.7|750
1635411000000|2021-10-28 08:50:00|151274.1|151184.1|151391.5|151301.5|151463.7|151373.7|151252|151162|893
1635411300000|2021-10-28 08:55:00|151388.3|151298.3|151421.9|151331.9|151471.4|151381.4|151338.8|151248.8|804
1635411600000|2021-10-28 09:00:00|151421.7|151331.7|151518.8|151428.8|151519.7|151429.7|151419.5|151329.5|818
1635411900000|2021-10-28 09:05:00|151517.9|151427.9|151470.3|151380.3|151517.9|151427.9|151457.5|151367.5|700
1635412200000|2021-10-28 09:10:00|151468|151378|151456.1|151366.1|151490.6|151400.6|151372.9|151282.9|687
1635412500000|2021-10-28 09:15:00|151455.4|151365.4|151332.5|151242.5|151507.4|151417.4|151325.1|151222.2|676
1635412800000|2021-10-28 09:20:00|151333.5|151243.5|151436.8|151346.8|151458.7|151368.7|151323|151233|836
1635413100000|2021-10-28 09:25:00|151434.2|151344.2|151567.6|151477.6|151568.5|151478.5|151431.8|151341.8|759
1635413400000|2021-10-28 09:30:00|151568|151478|151537.5|151447.5|151578.8|151488.8|151512.7|151422.7|799
1635413700000|2021-10-28 09:35:00|151535.9|151445.9|151423.1|151333.1|151568.1|151478.1|151414.7|151324.7|856
1635414000000|2021-10-28 09:40:00|151423.8|151333.8|151497.1|151407.1|151499|151409|151392.1|151302.1|846
1635414300000|2021-10-28 09:45:00|151492.7|151402.7|151568.2|151478.2|151587|151497|151474.9|151384.9|821
1635414600000|2021-10-28 09:50:00|151567.8|151477.8|151558.9|151468.9|151587.1|151497.1|151532.1|151442.1|775
1635414900000|2021-10-28 09:55:00|151558|151468|151469.4|151379.4|151566.1|151476.1|151457.5|151367.5|766
1635415200000|2021-10-28 10:00:00|151469|151379|151369.9|151279.9|151502.1|151412.1|151363.5|151273.5|766
1635415500000|2021-10-28 10:05:00|151370.4|151280.4|151333.9|151243.9|151374|151284|151285.4|151195.4|709
1635415800000|2021-10-28 10:10:00|151333.6|151243.6|151411.2|151321.2|151464.7|151374.7|151318.5|151228.5|581
1635416100000|2021-10-28 10:15:00|151429.4|151339.4|151464.8|151374.8|151472.2|151382.2|151373.4|151283.4|699
1635416400000|2021-10-28 10:20:00|151464.7|151374.7|151331.1|151241.1|151488.4|151398.4|151328.9|151238.9|725
1635416700000|2021-10-28 10:25:00|151331.2|151241.2|151349.1|151259.1|151362.3|151272.3|151314.7|151224.7|599
1635417000000|2021-10-28 10:30:00|151347.7|151257.7|151283.5|151193.5|151424.5|151334.5|151282.9|151192.9|612
1635417300000|2021-10-28 10:35:00|151283.7|151193.7|151266.2|151176.2|151283.7|151193.7|151205.5|151115.5|559
1635417600000|2021-10-28 10:40:00|151265.8|151175.8|151230|151140|151274.4|151184.4|151217.6|151127.6|576
1635417900000|2021-10-28 10:45:00|151229.9|151139.9|151087.1|150997.1|151231.9|151141.9|151055.4|150965.4|764
1635418200000|2021-10-28 10:50:00|151088.1|150998.1|151038.1|150948.1|151101.4|151011.4|151030.5|150940.5|623
1635418500000|2021-10-28 10:55:00|151037.7|150947.7|151125.9|151035.9|151143.6|151053.6|150978.7|150888.7|722
1635418800000|2021-10-28 11:00:00|151125|151035|151086.2|150996.2|151182.6|151092.6|151052.8|150962.8|744
1635419100000|2021-10-28 11:05:00|151085|150995|151128.5|151038.5|151189.9|151099.9|151075.8|150985.8|681
1635419400000|2021-10-28 11:10:00|151128.3|151038.3|151299.7|151169.7|151356.6|151245.1|151123|151033|693
1635419700000|2021-10-28 11:15:00|151300.7|151170.7|151350.7|151260.7|151397.4|151307.4|151262.4|151169.9|794
1635420000000|2021-10-28 11:20:00|151350.9|151260.9|151404.3|151314.3|151423.6|151333.6|151318|151228|779
1635420300000|2021-10-28 11:25:00|151401.5|151311.5|151465.9|151375.9|151473.3|151383.3|151357.3|151267.3|710
1635420600000|2021-10-28 11:30:00|151469.9|151379.9|151407.8|151317.8|151484.2|151394.2|151363.6|151273.6|746
1635420900000|2021-10-28 11:35:00|151409.7|151319.7|151507.7|151377.7|151551.3|151461.3|151374.2|151284.2|701
1635421200000|2021-10-28 11:40:00|151507.2|151377.2|151506.4|151376.4|151528.5|151423|151437.8|151335.7|665
1635421500000|2021-10-28 11:45:00|151514.9|151384.9|151490.4|151400.4|151538.6|151417.5|151406.7|151276.7|839
1635421800000|2021-10-28 11:50:00|151490.1|151400.1|151517.8|151427.8|151596.8|151506.8|151449.9|151359.9|733
1635422100000|2021-10-28 11:55:00|151517.5|151427.5|151524.6|151434.6|151537.2|151447.2|151392.5|151297.2|849
1635422400000|2021-10-28 12:00:00|151525.7|151435.7|151319.8|151229.8|151543.9|151453.9|151305.1|151204.9|870
1635422700000|2021-10-28 12:05:00|151320.7|151230.7|151466.9|151376.9|151507.6|151410.9|151315.7|151225.7|873
1635423000000|2021-10-28 12:10:00|151467.3|151377.3|151484.7|151394.7|151533|151420.9|151461.5|151371.5|907
1635423300000|2021-10-28 12:15:00|151482.2|151392.2|151465.4|151375.4|151495|151405|151455.4|151365.4|843
1635423600000|2021-10-28 12:20:00|151463.8|151373.8|151507.6|151417.6|151547.7|151457.7|151410.6|151320.6|787
1635423900000|2021-10-28 12:25:00|151519.8|151429.8|151604.8|151474.8|151617.2|151487.2|151454.6|151364.6|725
1635424200000|2021-10-28 12:30:00|151603.9|151473.9|151496.8|151366.8|151620.3|151503.1|151306.4|151196|1002
1635424500000|2021-10-28 12:35:00|151478.1|151388.1|151457.2|151367.2|151527.4|151414.7|151394.6|151304.6|897
1635424800000|2021-10-28 12:40:00|151476.4|151386.4|151333.8|151243.8|151497.8|151407.8|151269.9|151179.9|1002
1635425100000|2021-10-28 12:45:00|151333.3|151243.3|151496.1|151366.1|151500.1|151391.3|151146.9|151036.3|1014
1635425400000|2021-10-28 12:50:00|151497.1|151367.1|151469|151339|151514.2|151417.3|151358.2|151255.4|948
1635425700000|2021-10-28 12:55:00|151469.2|151339.2|151366.1|151276.1|151469.2|151372.7|151335.5|151245.5|813
1635426000000|2021-10-28 13:00:00|151362.9|151272.9|151568.2|151478.2|151604.5|151514.5|151362.9|151272.9|975
1635426300000|2021-10-28 13:05:00|151567|151477|151689.1|151599.1|151722.9|151632.9|151562.3|151472.3|901
1635426600000|2021-10-28 13:10:00|151692.4|151602.4|151694.4|151604.4|151759.1|151669.1|151648.8|151558.8|877
1635426900000|2021-10-28 13:15:00|151691.2|151601.2|151682.6|151592.6|151842.1|151752.1|151674.5|151584.5|823
1635427200000|2021-10-28 13:20:00|151684.2|151594.2|151727.1|151637.1|151756.4|151666.4|151645.2|151555.2|819
1635427500000|2021-10-28 13:25:00|151729.4|151639.4|151723.2|151633.2|151887.6|151797.6|151721.2|151631.2|895
1635427800000|2021-10-28 13:30:00|151724.9|151634.9|151464.3|151334.3|151751|151661|151417.2|151315.1|1071
1635428100000|2021-10-28 13:35:00|151465.3|151335.3|151468.9|151378.9|151580.5|151490.5|151415|151324.1|1030
1635428400000|2021-10-28 13:40:00|151449.9|151359.9|151517.9|151427.9|151689.5|151599.5|151409.7|151319.7|982
1635428700000|2021-10-28 13:45:00|151518.2|151428.2|151495.9|151405.9|151529.9|151439.9|151380|151290|960
1635429000000|2021-10-28 13:50:00|151497.4|151407.4|151422.3|151332.3|151561.9|151471.9|151416|151326|1020
1635429300000|2021-10-28 13:55:00|151420.2|151330.2|151226.4|151096.4|151424.5|151334.5|151195|151076.7|972
1635429600000|2021-10-28 14:00:00|151224.2|151094.2|151227.2|151137.2|151237.6|151137.8|151118.3|151028.3|1003
1635429900000|2021-10-28 14:05:00|151224|151134|150979.7|150889.7|151230.4|151140.4|150966.7|150876.7|969
1635430200000|2021-10-28 14:10:00|150979.4|150889.4|150936.9|150846.9|151144.4|151054.4|150934.8|150844.8|965
1635430500000|2021-10-28 14:15:00|150937.3|150847.3|150857.6|150767.6|151056.3|150966.3|150843.2|150753.2|864
1635430800000|2021-10-28 14:20:00|150857.8|150767.8|150906.8|150816.8|150947|150857|150857.2|150767.2|936
1635431100000|2021-10-28 14:25:00|150923.9|150833.9|150910.5|150820.5|151001.6|150911.6|150879.5|150789.5|962
1635431400000|2021-10-28 14:30:00|150912.4|150822.4|151101.9|151011.9|151106.5|151016.5|150887.3|150797.3|919
1635431700000|2021-10-28 14:35:00|151101|151011|151153.7|151063.7|151235.4|151145.4|151082.8|150992.8|895
1635432000000|2021-10-28 14:40:00|151156.7|151066.7|151033.6|150943.6|151265.1|151166.8|151027.8|150937.8|812
1635432300000|2021-10-28 14:45:00|151027.3|150937.3|150962.3|150872.3|151075.4|150985.4|150959.1|150869.1|868
1635432600000|2021-10-28 14:50:00|150962.4|150872.4|151092.9|151002.9|151095.6|151005.6|150943.1|150853.1|878
1635432900000|2021-10-28 14:55:00|151093|151003|151243.6|151153.6|151269|151179|151046.7|150956.7|911
1635433200000|2021-10-28 15:00:00|151250.8|151160.8|151179.8|151089.8|151253.2|151160.8|151144.6|151054.6|926
1635433500000|2021-10-28 15:05:00|151181.1|151091.1|151162.1|151072.1|151279|151189|151128.6|151038.6|898
1635433800000|2021-10-28 15:10:00|151161.9|151071.9|151133.1|151043.1|151174.3|151084.3|151072.4|150982.4|835
1635434100000|2021-10-28 15:15:00|151140|151050|151017.1|150927.1|151149.1|151059.1|150998.2|150908.2|833
1635434400000|2021-10-28 15:20:00|151016.3|150926.3|150994.6|150904.6|151047.9|150956.1|150935|150845|870
1635434700000|2021-10-28 15:25:00|150994.7|150904.7|151026.3|150936.3|151077.4|150987.4|150927.8|150837.8|843
1635435000000|2021-10-28 15:30:00|151025.6|150935.6|151112.6|151022.6|151242.1|151112.1|151018.6|150909.3|880
1635435300000|2021-10-28 15:35:00|151112.1|151022.1|151011.5|150921.5|151112.6|151022.6|151007.7|150917.7|779
1635435600000|2021-10-28 15:40:00|151012.2|150922.2|150972.6|150882.6|151090.5|151000.5|150966.4|150876.4|759
1635435900000|2021-10-28 15:45:00|150971.1|150881.1|151031.1|150941.1|151034.9|150944.9|150931.8|150841.8|711
1635436200000|2021-10-28 15:50:00|151031.4|150941.4|151102.3|151012.3|151120.9|151030.9|151024.4|150934.4|750
1635436500000|2021-10-28 15:55:00|151101.8|151011.8|151213.2|151123.2|151250.3|151154.3|151070.9|150980.9|734
1635436800000|2021-10-28 16:00:00|151210.3|151120.3|151264.8|151174.8|151276.7|151186.7|151165.1|151075.1|828
1635437100000|2021-10-28 16:05:00|151264.2|151174.2|151265.5|151175.5|151269.5|151179.5|151215.9|151125.9|696
1635437400000|2021-10-28 16:10:00|151266.6|151176.6|151175.3|151085.3|151274.8|151184.8|151175.3|151085.3|657
1635437700000|2021-10-28 16:15:00|151178.4|151088.4|151095|151005|151178.4|151088.4|151089.7|150999.7|688
1635438000000|2021-10-28 16:20:00|151093.7|151003.7|151020.8|150930.8|151096|151006|151003.2|150893.2|751
1635438300000|2021-10-28 16:25:00|151020.6|150930.6|150982.3|150892.3|151020.6|150930.6|150961.7|150871.7|818
1635438600000|2021-10-28 16:30:00|150982.5|150892.5|150902|150812|150993.7|150903.7|150898.6|150808.6|693
1635438900000|2021-10-28 16:35:00|150903.6|150813.6|150914.4|150824.4|150938.2|150848.2|150901|150811|650
1635439200000|2021-10-28 16:40:00|150914.8|150824.8|150987.4|150897.4|150988.7|150898.7|150914.4|150824.4|621
1635439500000|2021-10-28 16:45:00|150987.6|150897.6|151017.8|150927.8|151048.1|150958.1|150984.7|150894.7|733
1635439800000|2021-10-28 16:50:00|151017.9|150927.9|151056.1|150966.1|151096.5|151001.5|151001.2|150911.2|770
1635440100000|2021-10-28 16:55:00|151054.6|150964.6|151151.5|151061.5|151164.4|151074.4|151046.7|150956.7|813
1635440400000|2021-10-28 17:00:00|151152.2|151062.2|151181.6|151091.6|151222.9|151132.9|151126.8|151036.8|796
1635440700000|2021-10-28 17:05:00|151181.1|151091.1|151323.4|151233.4|151348.1|151238.8|151174.2|151084.2|801
1635441000000|2021-10-28 17:10:00|151324.5|151234.5|151331.3|151241.3|151406|151316|151303.4|151213.4|873
1635441300000|2021-10-28 17:15:00|151330.5|151240.5|151341|151251|151374.5|151284.5|151324.8|151221.4|791
1635441600000|2021-10-28 17:20:00|151342.6|151252.6|151369.6|151279.6|151381.9|151291.9|151309.5|151211.5|783
1635441900000|2021-10-28 17:25:00|151369.2|151279.2|151375.2|151285.2|151411.2|151321.2|151321.4|151231.4|756
1635442200000|2021-10-28 17:30:00|151375.7|151285.7|151318.4|151228.4|151392.8|151302.8|151301.7|151198.2|676
1635442500000|2021-10-28 17:35:00|151317.4|151227.4|151320.2|151230.2|151350.8|151260.8|151289.7|151199.7|642
1635442800000|2021-10-28 17:40:00|151318.4|151228.4|151369.1|151279.1|151391.5|151301.5|151316.2|151226.2|755
1635443100000|2021-10-28 17:45:00|151376|151286|151370.9|151280.9|151398.3|151308.3|151344.8|151254.8|769
1635443400000|2021-10-28 17:50:00|151371.7|151281.7|151375.6|151285.6|151401.7|151311.7|151356.5|151266.5|521
1635443700000|2021-10-28 17:55:00|151375.8|151285.8|151370.9|151280.9|151401.3|151311.3|151354.5|151264.5|672
1635444000000|2021-10-28 18:00:00|151373.5|151283.5|151365.4|151275.4|151386.3|151296.3|151336|151246|722
1635444300000|2021-10-28 18:05:00|151364.8|151274.8|151370.5|151280.5|151382.9|151292.9|151327.9|151237.9|797
1635444600000|2021-10-28 18:10:00|151370.4|151280.4|151338.4|151248.4|151373.4|151283.4|151336.1|151246.1|648
1635444900000|2021-10-28 18:15:00|151337.1|151247.1|151358.9|151268.9|151372|151282|151332.8|151242.8|603
1635445200000|2021-10-28 18:20:00|151358.6|151268.6|151401|151311|151419.4|151329.4|151352.9|151262.9|659
1635445500000|2021-10-28 18:25:00|151398.7|151308.7|151360.7|151270.7|151403.4|151313.4|151350.6|151260.6|656
1635445800000|2021-10-28 18:30:00|151360.6|151270.6|151345.5|151255.5|151361.9|151271.9|151330.2|151240.2|646
1635446100000|2021-10-28 18:35:00|151345.6|151255.6|151359.4|151269.4|151365.3|151275.3|151317.3|151227.3|598
1635446400000|2021-10-28 18:40:00|151358.8|151268.8|151367.4|151277.4|151378.1|151288.1|151356.8|151266.8|433
1635446700000|2021-10-28 18:45:00|151370.9|151280.9|151385.9|151295.9|151408.7|151318.7|151326.3|151236.3|595
1635447000000|2021-10-28 18:50:00|151381.1|151291.1|151504.4|151374.4|151556.7|151426.7|151374.7|151284.7|621
1635447300000|2021-10-28 18:55:00|151504.6|151374.6|151439.3|151349.3|151515.6|151399.1|151397.5|151307.5|741
1635447600000|2021-10-28 19:00:00|151438.2|151348.2|151442.9|151312.9|151469.7|151349.4|151382.1|151262.2|822
1635447900000|2021-10-28 19:05:00|151442.8|151312.8|151364.5|151274.5|151443.1|151332.9|151359.3|151251.3|582
1635448200000|2021-10-28 19:10:00|151364.6|151274.6|151383.9|151293.9|151403.1|151302.9|151364.3|151251.6|552
1635448500000|2021-10-28 19:15:00|151383.4|151293.4|151324.4|151194.4|151410|151301.4|151295.4|151194.1|562
1635448800000|2021-10-28 19:20:00|151324.2|151194.2|151330.5|151200.5|151351.1|151258.6|151290.9|151193.1|671
1635449100000|2021-10-28 19:25:00|151330.4|151200.4|151337.9|151207.9|151381.7|151263.1|151273.1|151161|667
1635449400000|2021-10-28 19:30:00|151337.6|151207.6|151300.6|151170.6|151340.5|151236.9|151258.5|151128.5|735
1635449700000|2021-10-28 19:35:00|151300.1|151170.1|151303.3|151173.3|151315|151190.7|151278.2|151158.8|485
1635450000000|2021-10-28 19:40:00|151303.5|151173.5|151328.8|151238.8|151358.4|151244.7|151276.7|151162.6|460
1635450300000|2021-10-28 19:45:00|151328.3|151238.3|151324.5|151194.5|151357.2|151245.5|151319.3|151194.2|509
1635450600000|2021-10-28 19:50:00|151325.8|151195.8|151327.4|151197.4|151371.3|151241.3|151311.4|151181.4|651
1635450900000|2021-10-28 19:55:00|151330.7|151200.7|151323.1|151193.1|151338.7|151208.7|151277.9|151147.9|619
1635451200000|2021-10-28 20:00:00|151321.6|151191.6|151394|151264|151396.8|151266.8|151297.3|151167.3|722
1635451500000|2021-10-28 20:05:00|151395.8|151265.8|151433.5|151303.5|151454|151333.6|151395.8|151265.8|654
1635451800000|2021-10-28 20:10:00|151435.5|151305.5|151457.3|151327.3|151462.3|151338.6|151415.2|151285.2|579
1635452100000|2021-10-28 20:15:00|151454.7|151324.7|151467.2|151337.2|151480.8|151350.8|151438.5|151308.5|420
1635452400000|2021-10-28 20:20:00|151465.7|151335.7|151576.2|151446.2|151579.9|151449.9|151465.7|151335.7|643
1635452700000|2021-10-28 20:25:00|151573.8|151443.8|151555.8|151425.8|151577|151447|151530.3|151417.7|791
1635453000000|2021-10-28 20:30:00|151559|151429|151572.4|151442.4|151580.6|151450.6|151559|151429|376
1635453300000|2021-10-28 20:35:00|151571.7|151441.7|151570.2|151440.2|151581.3|151451.3|151565.5|151435.5|360
1635453600000|2021-10-28 20:40:00|151569.4|151439.4|151571.7|151341.3|151597.3|151485.4|151522.2|151309.3|229
1635453900000|2021-10-28 20:45:00|151549.2|151348.5|151475|151175|151568.4|151348.5|151456.9|151156.9|709
1635454200000|2021-10-28 20:50:00|151481.9|151181.9|151469.4|151206.8|151532|151320.8|151439.8|151168.9|636
1635454500000|2021-10-28 20:55:00|151463.2|151193.6|151487.1|151214.5|151540.6|151321|151431.6|151131.6|635
1635454800000|2021-10-28 21:00:00|151491.4|151229.7|151368.5|151068.5|151514.4|151246.4|151361.4|151061.4|86
1635455100000|2021-10-28 21:05:00|151359|151059|151404.8|151104.8|151425|151132|151353.2|151053.2|120
1635455400000|2021-10-28 21:10:00|151409.1|151109.1|151373.9|151073.9|151425|151125|151349.9|151049.9|221
1635455700000|2021-10-28 21:15:00|151365.2|151065.2|151445.7|151145.7|151482|151182|151334.9|151034.9|214
1635456000000|2021-10-28 21:20:00|151409|151109|151384.1|151084.1|151482.3|151182.3|151340|151040|118
1635456300000|2021-10-28 21:25:00|151403.7|151103.7|151425.4|151125.4|151444.9|151144.9|151336.1|151036.1|229
1635456600000|2021-10-28 21:30:00|151420.7|151120.7|151422.9|151122.9|151423.4|151123.4|151370.3|151070.3|260
1635456900000|2021-10-28 21:35:00|151423.7|151123.7|151421.9|151121.9|151424.3|151124.3|151355.9|151055.9|113
1635457200000|2021-10-28 21:40:00|151419.9|151119.9|151401.3|151101.3|151425.6|151125.6|151355.9|151055.9|128
1635457500000|2021-10-28 21:45:00|151356.6|151056.6|151417.9|151117.9|151432.2|151132.2|151356.6|151056.6|172
1635457800000|2021-10-28 21:50:00|151414.1|151114.1|151422.5|151122.5|151425.9|151125.9|151340|151040|141
1635458100000|2021-10-28 21:55:00|151422|151122|151401.3|151101.3|151430.8|151130.8|151357.7|151057.7|160
1635458400000|2021-10-28 22:00:00|151382.6|151082.6|151413.6|151113.6|151451.5|151151.5|151382.6|151082.6|289
1635458700000|2021-10-28 22:05:00|151415.8|151115.8|151437.5|151137.5|151456.3|151156.3|151378|151078|271
1635459000000|2021-10-28 22:10:00|151400.8|151100.8|151420.6|151120.6|151439.3|151139.3|151352.3|151052.3|269
1635459300000|2021-10-28 22:15:00|151415.2|151115.2|151445.4|151145.4|151466.6|151220.4|151298.5|151028|433
1635459600000|2021-10-28 22:20:00|151445.7|151145.7|151451.4|151170|151482.2|151247|151377|151121.3|259
1635459900000|2021-10-28 22:25:00|151455.7|151165.8|151461.1|151161.1|151462.8|151192.8|151419.4|151127.1|235
1635460200000|2021-10-28 22:30:00|151432.3|151132.3|151389.6|151089.6|151462.9|151162.9|151329.3|151029.3|362
1635460500000|2021-10-28 22:35:00|151389.5|151089.5|151363.5|151063.5|151396.6|151096.6|151338|151038|349
1635460800000|2021-10-28 22:40:00|151365.1|151065.1|151436.8|151136.8|151459.6|151159.6|151278.1|150978.1|380
1635461100000|2021-10-28 22:45:00|151438|151138|151440.6|151140.6|151456|151161.9|151404.5|151104.5|189
1635461400000|2021-10-28 22:50:00|151437.3|151137.3|151459.2|151159.2|151468.7|151196|151404|151104|607
1635461700000|2021-10-28 22:55:00|151461.9|151161.9|151311.2|151102.5|151479.8|151187|151264.6|151061.6|652
1635462000000|2021-10-28 23:00:00|151316.3|151100.9|151340.7|151210.7|151433.8|151280.3|151252.7|151076.1|449
1635462300000|2021-10-28 23:05:00|151348.7|151218.7|151402.3|151177.4|151425.6|151227|151327|151151.9|311
1635462600000|2021-10-28 23:10:00|151399.8|151176.7|151372.4|151242.4|151436.4|151256.5|151333.9|151170.8|304
1635462900000|2021-10-28 23:15:00|151364.8|151234.8|151376.7|151246.7|151455|151268.5|151344.7|151182.7|346
1635463200000|2021-10-28 23:20:00|151380.2|151250.2|151390.4|151260.4|151462|151283.9|151353.7|151181.8|277
1635463500000|2021-10-28 23:25:00|151391.8|151261.8|151472.4|151251.2|151527.5|151314.1|151377.2|151207.4|390
1635463800000|2021-10-28 23:30:00|151466.8|151255|151474.7|151344.7|151535|151368.7|151445.2|151255|343
1635464100000|2021-10-28 23:35:00|151473|151343|151495.6|151365.6|151551|151366|151464.1|151294|196
1635464400000|2021-10-28 23:40:00|151533.4|151330|151486.5|151356.5|151549|151371|151481.4|151287.2|177
1635464700000|2021-10-28 23:45:00|151486.3|151356.3|151493|151363|151530|151374.6|151466.9|151284|203
1635465000000|2021-10-28 23:50:00|151492.3|151362.3|151454.2|151324.2|151521.3|151367.5|151454.2|151312.7|217
1635465300000|2021-10-28 23:55:00|151482|151352|151503|151373|151533|151381.3|151467.1|151310|231
1635465600000|2021-10-29 00:00:00|151508.1|151378.1|151494.9|151364.9|151520.5|151390.5|151469.3|151339.3|582
1635465900000|2021-10-29 00:05:00|151498.7|151368.7|151480.8|151350.8|151514.7|151384.7|151463.9|151333.9|702
1635466200000|2021-10-29 00:10:00|151483.3|151353.3|151519.7|151389.7|151531.1|151401.1|151480.4|151350.4|487
1635466500000|2021-10-29 00:15:00|151518.6|151388.6|151542.7|151412.7|151550.2|151420.2|151502.2|151372.2|501
1635466800000|2021-10-29 00:20:00|151543.2|151413.2|151541.6|151411.6|151555|151425|151528.8|151398.8|307
1635467100000|2021-10-29 00:25:00|151540.3|151410.3|151558.1|151428.1|151567.6|151437.6|151528.3|151398.3|357
1635467400000|2021-10-29 00:30:00|151556.6|151426.6|151560|151430|151570.5|151440.5|151551.9|151421.9|403
1635467700000|2021-10-29 00:35:00|151555.3|151425.3|151545.8|151415.8|151571.3|151441.3|151517.6|151387.6|377
1635468000000|2021-10-29 00:40:00|151544.5|151414.5|151546|151416|151593.5|151429.4|151516.4|151334.5|611
1635468300000|2021-10-29 00:45:00|151547.2|151417.2|151551.2|151421.2|151566.1|151436.1|151527.5|151397.5|426
1635468600000|2021-10-29 00:50:00|151550.3|151420.3|151560.7|151430.7|151574.5|151436.9|151517.6|151364.7|511
1635468900000|2021-10-29 00:55:00|151560.8|151430.8|151545.1|151415.1|151562.8|151432.8|151528.3|151398.3|530
1635469200000|2021-10-29 01:00:00|151544.2|151414.2|151522.5|151392.5|151565.5|151435.5|151516.7|151386.7|677
1635469500000|2021-10-29 01:05:00|151522|151392|151543.7|151413.7|151561|151431|151522|151392|620
1635469800000|2021-10-29 01:10:00|151542.9|151412.9|151548.1|151418.1|151564.9|151434.9|151525.6|151357.3|567
1635470100000|2021-10-29 01:15:00|151548|151418|151553.3|151423.3|151561.3|151431.3|151530.9|151400.9|457
1635470400000|2021-10-29 01:20:00|151554.7|151424.7|151550.7|151420.7|151564.3|151434.3|151529.4|151399.4|492
1635470700000|2021-10-29 01:25:00|151550.8|151420.8|151542.8|151412.8|151574.2|151444.2|151526.8|151396.8|481
1635471000000|2021-10-29 01:30:00|151544.4|151414.4|151551.5|151421.5|151559.7|151429.7|151532.2|151402.2|563
1635471300000|2021-10-29 01:35:00|151550.7|151420.7|151554.2|151424.2|151560.7|151430.7|151524.2|151394.2|619
1635471600000|2021-10-29 01:40:00|151552.9|151422.9|151545.6|151415.6|151568.1|151438.1|151522.9|151392.9|488
1635471900000|2021-10-29 01:45:00|151548.6|151418.6|151532|151402|151561.7|151431.7|151521.4|151391.4|450
1635472200000|2021-10-29 01:50:00|151531.8|151401.8|151412.8|151282.8|151542.6|151412.6|151402.3|151253.6|726
1635472500000|2021-10-29 01:55:00|151411.4|151281.4|151429.7|151299.7|151478.2|151348.2|151398.8|151249.2|644
1635472800000|2021-10-29 02:00:00|151430.9|151300.9|151459.7|151329.7|151494.6|151345.9|151423.3|151258.2|666
1635473100000|2021-10-29 02:05:00|151456.5|151326.5|151502.8|151372.8|151523.3|151393.3|151443.7|151313.7|742
1635473400000|2021-10-29 02:10:00|151507.3|151377.3|151476.2|151346.2|151516.6|151386.6|151449.1|151319.1|714
1635473700000|2021-10-29 02:15:00|151483|151353|151490.4|151360.4|151536.2|151391.7|151456.1|151326.1|679
1635474000000|2021-10-29 02:20:00|151487.4|151357.4|151509.9|151379.9|151524.4|151394.4|151467.8|151321.4|783
1635474300000|2021-10-29 02:25:00|151497.5|151367.5|151502|151372|151536.8|151391.9|151476.4|151314.7|870
1635474600000|2021-10-29 02:30:00|151500.1|151370.1|151449|151319|151521.8|151391.8|151433.8|151303.8|785
1635474900000|2021-10-29 02:35:00|151450.6|151320.6|151450.7|151320.7|151473.2|151343.2|151431.3|151301.3|890
1635475200000|2021-10-29 02:40:00|151450|151320|151457.2|151327.2|151472.7|151342.7|151434.6|151304.6|865
1635475500000|2021-10-29 02:45:00|151454.1|151324.1|151452.5|151322.5|151480.2|151337.2|151435.6|151269.1|878
1635475800000|2021-10-29 02:50:00|151451.1|151321.1|151450.2|151320.2|151478.7|151348.7|151440.3|151266.4|748
1635476100000|2021-10-29 02:55:00|151445.2|151315.2|151454.5|151324.5|151471.5|151341.5|151440.8|151310.8|804
1635476400000|2021-10-29 03:00:00|151454.8|151324.8|151492.5|151362.5|151520.6|151390.6|151445.2|151315.2|697
1635476700000|2021-10-29 03:05:00|151488|151358|151467.9|151337.9|151493.9|151363.9|151463.9|151333.9|461
1635477000000|2021-10-29 03:10:00|151471.4|151341.4|151485.4|151355.4|151512.4|151382.4|151461.4|151331.4|439
1635477300000|2021-10-29 03:15:00|151485.1|151355.1|151492.5|151362.5|151529.1|151399.1|151470.2|151340.2|569
1635477600000|2021-10-29 03:20:00|151496.4|151366.4|151450.9|151320.9|151507.9|151377.9|151449.1|151319.1|591
1635477900000|2021-10-29 03:25:00|151446.7|151316.7|151493.5|151363.5|151519.8|151389.8|151446.7|151316.7|751
1635478200000|2021-10-29 03:30:00|151493.1|151363.1|151483.6|151353.6|151522.1|151392.1|151448.8|151318.8|727
1635478500000|2021-10-29 03:35:00|151484.2|151354.2|151511.1|151381.1|151524.5|151394.5|151446|151316|716
1635478800000|2021-10-29 03:40:00|151511.8|151381.8|151475.7|151345.7|151526.6|151396.6|151464.7|151334.7|698
1635479100000|2021-10-29 03:45:00|151475.4|151345.4|151523|151393|151550.6|151420.6|151455.9|151325.9|513
1635479400000|2021-10-29 03:50:00|151522.7|151392.7|151488.9|151358.9|151523.3|151393.3|151457.4|151327.4|432
1635479700000|2021-10-29 03:55:00|151486.6|151356.6|151505.8|151375.8|151514.7|151384.7|151447.5|151262.5|470
1635480000000|2021-10-29 04:00:00|151506.1|151376.1|151467.5|151337.5|151517|151387|151446.1|151294.5|467
1635480300000|2021-10-29 04:05:00|151467.4|151337.4|151417|151287|151469.9|151339.9|151386.1|151229.8|619
1635480600000|2021-10-29 04:10:00|151416.5|151286.5|151435.4|151305.4|151447.3|151317.3|151388.2|151258.2|501
1635480900000|2021-10-29 04:15:00|151433.8|151303.8|151389.1|151259.1|151439.4|151309.4|151374.5|151244.5|476
1635481200000|2021-10-29 04:20:00|151390|151260|151441.1|151311.1|151451.4|151321.4|151366.1|151236.1|478
1635481500000|2021-10-29 04:25:00|151440.6|151310.6|151411.8|151281.8|151447.6|151317.6|151391.6|151261.6|420
1635481800000|2021-10-29 04:30:00|151411.5|151281.5|151462.2|151332.2|151462.2|151332.2|151408.8|151278.8|396
1635482100000|2021-10-29 04:35:00|151460.8|151330.8|151467.2|151337.2|151471.6|151341.6|151452.6|151322.6|442
1635482400000|2021-10-29 04:40:00|151467|151337|151459.3|151329.3|151474.3|151344.3|151437.8|151307.8|500
1635482700000|2021-10-29 04:45:00|151459.5|151329.5|151450.4|151320.4|151466.1|151336.1|151428.2|151298.2|424
1635483000000|2021-10-29 04:50:00|151450.2|151320.2|151455.2|151325.2|151459.3|151329.3|151436|151306|433
1635483300000|2021-10-29 04:55:00|151455.3|151325.3|151510.8|151380.8|151510.8|151380.8|151444.2|151314.2|508
1635483600000|2021-10-29 05:00:00|151505.4|151375.4|151514.6|151384.6|151525.8|151400.1|151486.4|151362|488
1635483900000|2021-10-29 05:05:00|151515.4|151385.4|151518.6|151388.6|151525.4|151395.4|151499.2|151369.2|392
1635484200000|2021-10-29 05:10:00|151519|151389|151570.2|151440.2|151572.4|151458.6|151507.4|151377.4|361
1635484500000|2021-10-29 05:15:00|151569.8|151439.8|151552.8|151422.8|151575.8|151445.8|151528.2|151398.2|410
1635484800000|2021-10-29 05:20:00|151551.3|151421.3|151525|151395|151557.2|151444.8|151522.8|151392.8|458
1635485100000|2021-10-29 05:25:00|151524.7|151394.7|151553|151423|151561.7|151445.5|151500|151370|507
1635485400000|2021-10-29 05:30:00|151552.8|151422.8|151571.6|151441.6|151576|151459.8|151542|151414.3|416
1635485700000|2021-10-29 05:35:00|151571.1|151441.1|151573.5|151443.5|151581.8|151462.4|151551.1|151421.1|329
1635486000000|2021-10-29 05:40:00|151571.5|151441.5|151625.2|151495.2|151687.2|151557.2|151547.6|151425.8|473
1635486300000|2021-10-29 05:45:00|151624.8|151494.8|151667.9|151537.9|151725.6|151595.6|151604.8|151484.7|485
1635486600000|2021-10-29 05:50:00|151669.5|151539.5|151786.4|151656.4|151828.7|151698.7|151608.4|151484.2|574
1635486900000|2021-10-29 05:55:00|151790.5|151660.5|151867.2|151737.2|151869|151739|151780.7|151654.2|398
1635487200000|2021-10-29 06:00:00|151865.6|151735.6|151867.4|151737.4|151928.7|151820.1|151843.5|151713.5|611
1635487500000|2021-10-29 06:05:00|151867.3|151737.3|151897|151767|151956.6|151826.6|151835.4|151727.7|627
1635487800000|2021-10-29 06:10:00|151897.4|151767.4|151788.9|151658.9|151900.9|151772.2|151712.7|151583.4|627
1635488100000|2021-10-29 06:15:00|151788.6|151658.6|151796.3|151706.3|151834.3|151733.1|151762.9|151649.8|557
1635488400000|2021-10-29 06:20:00|151794|151704|151728.2|151598.2|151850.3|151747.9|151708.5|151596.1|632
1635488700000|2021-10-29 06:25:00|151728.1|151598.1|151677.7|151547.7|151736.8|151646.8|151637.2|151545.7|628
1635489000000|2021-10-29 06:30:00|151674|151544|151622.6|151532.6|151678.5|151577|151564.9|151474.9|521
1635489300000|2021-10-29 06:35:00|151624.4|151534.4|151584.2|151494.2|151635.7|151544.1|151571.7|151466.6|650
1635489600000|2021-10-29 06:40:00|151584.4|151494.4|151665.3|151575.3|151736|151646|151576.1|151482.4|616
1635489900000|2021-10-29 06:45:00|151664.1|151574.1|151713.9|151623.9|151714.6|151624.6|151659.5|151564|541
1635490200000|2021-10-29 06:50:00|151712.1|151622.1|151768.1|151678.1|151780.6|151690.6|151711.2|151604.3|609
1635490500000|2021-10-29 06:55:00|151766.3|151676.3|152023.1|151893.1|152028.4|151917|151756.3|151666.3|684
1635490800000|2021-10-29 07:00:00|152024.5|151894.5|152187.6|152097.6|152191.4|152101.4|152004.9|151894.5|864
1635491100000|2021-10-29 07:05:00|152192.2|152102.2|152297.5|152207.5|152376.6|152270.5|152171.1|152081.1|811
1635491400000|2021-10-29 07:10:00|152295.6|152205.6|152195.8|152065.8|152362.6|152272.6|152155.2|152041.7|819
1635491700000|2021-10-29 07:15:00|152195.9|152065.9|152434.4|152344.4|152434.4|152344.4|152124.2|152030.3|800
1635492000000|2021-10-29 07:20:00|152430.4|152340.4|152231.7|152141.7|152503.7|152381.9|152229.5|152114.1|864
1635492300000|2021-10-29 07:25:00|152228.5|152138.5|152296.6|152206.6|152370.6|152280.6|152207|152117|807
1635492600000|2021-10-29 07:30:00|152296|152206|152385.2|152295.2|152436.7|152346.7|152202.9|152112.9|745
1635492900000|2021-10-29 07:35:00|152385.9|152295.9|152258.1|152168.1|152434.7|152344.7|152248.5|152158.5|779
1635493200000|2021-10-29 07:40:00|152257|152167|152275.2|152185.2|152294.2|152204.2|152239.1|152149.1|602
1635493500000|2021-10-29 07:45:00|152277.5|152187.5|152388|152298|152417.3|152327.3|152248.1|152158.1|613
1635493800000|2021-10-29 07:50:00|152388.6|152298.6|152357.5|152267.5|152411.9|152321.9|152353.6|152263.6|631
1635494100000|2021-10-29 07:55:00|152352|152262|152318.2|152228.2|152358.4|152268.4|152241.9|152151.9|830
1635494400000|2021-10-29 08:00:00|152318.4|152228.4|152463.8|152373.8|152488.5|152398.5|152317.7|152227.7|782
1635494700000|2021-10-29 08:05:00|152460.8|152370.8|152757.6|152667.6|152794.6|152704.6|152460.6|152370.6|740
1635495000000|2021-10-29 08:10:00|152740|152650|152747.1|152657.1|152878.8|152788.8|152740|152650|735
1635495300000|2021-10-29 08:15:00|152746.6|152656.6|152618|152528|152753.6|152663.6|152537.9|152447.9|760
1635495600000|2021-10-29 08:20:00|152617.7|152527.7|152604|152514|152697.5|152607.5|152598.2|152508.2|623
1635495900000|2021-10-29 08:25:00|152608.6|152518.6|152783.1|152693.1|152825.9|152713.8|152550.9|152460.9|776
1635496200000|2021-10-29 08:30:00|152799.4|152709.4|152829.5|152739.5|152895.7|152805.7|152773.9|152683.9|652
1635496500000|2021-10-29 08:35:00|152830.2|152740.2|152843.8|152753.8|152907.9|152817.9|152775.1|152685.1|765
1635496800000|2021-10-29 08:40:00|152844|152754|152753|152663|152898.9|152808.9|152745.3|152655.3|682
1635497100000|2021-10-29 08:45:00|152754.1|152664.1|152764.4|152674.4|152780.9|152690.9|152719.6|152629.6|779
1635497400000|2021-10-29 08:50:00|152765.2|152675.2|152834.7|152744.7|152871.7|152781.7|152726.9|152636.9|779
1635497700000|2021-10-29 08:55:00|152835.2|152745.2|152874.5|152744.5|152885.3|152795.3|152749.3|152656.9|852
1635498000000|2021-10-29 09:00:00|152873.6|152743.6|152637.7|152547.7|152883.4|152793.4|152615.9|152525.9|827
1635498300000|2021-10-29 09:05:00|152637.4|152547.4|152769.2|152679.2|152828.8|152738.8|152637.4|152547.4|868
1635498600000|2021-10-29 09:10:00|152767.2|152677.2|152699.1|152609.1|152771.9|152681.9|152634.3|152544.3|667
1635498900000|2021-10-29 09:15:00|152698.8|152608.8|152887.3|152797.3|152893.5|152803.5|152662.9|152572.9|761
1635499200000|2021-10-29 09:20:00|152884|152794|152944.3|152854.3|152995.7|152905.7|152828.4|152716.6|747
1635499500000|2021-10-29 09:25:00|152944.8|152854.8|153077.7|152987.7|153134.7|153044.7|152939.6|152849.6|757
1635499800000|2021-10-29 09:30:00|153076.9|152986.9|153121.8|153031.8|153167.6|153077.6|153061.8|152971.8|604
1635500100000|2021-10-29 09:35:00|153122.8|153032.8|153187.5|153097.5|153195|153105|153103.3|153013.3|729
1635500400000|2021-10-29 09:40:00|153188.2|153098.2|153280.2|153190.2|153332.8|153241.4|153186|153096|738
1635500700000|2021-10-29 09:45:00|153280.4|153190.4|153266.1|153176.1|153320.3|153230.3|153189.1|153099.1|705
1635501000000|2021-10-29 09:50:00|153265.9|153175.9|153183.4|153093.4|153271.7|153181.7|153174.3|153084.3|525
1635501300000|2021-10-29 09:55:00|153172.6|153082.6|153139.3|153049.3|153188.7|153098.7|153135.5|153045.5|594
1635501600000|2021-10-29 10:00:00|153138.7|153048.7|153167.4|153077.4|153238.2|153148.2|153121.6|153031.6|774
1635501900000|2021-10-29 10:05:00|153166.8|153076.8|153125.8|153035.8|153246.4|153156.4|153071.9|152981.9|667
1635502200000|2021-10-29 10:10:00|153125.5|153035.5|153193.1|153103.1|153228.4|153138.4|153042.5|152952.5|786
1635502500000|2021-10-29 10:15:00|153191.3|153101.3|153043.6|152953.6|153195.9|153105.9|153032.2|152942.2|737
1635502800000|2021-10-29 10:20:00|153043.2|152953.2|153085.2|152995.2|153104.3|153014.3|152984|152894|698
1635503100000|2021-10-29 10:25:00|153083.9|152993.9|153020.1|152930.1|153091.1|153001.1|152946.7|152856.7|686
1635503400000|2021-10-29 10:30:00|153020.4|152930.4|152884.9|152794.9|153024.2|152934.2|152862.1|152772.1|730
1635503700000|2021-10-29 10:35:00|152885.8|152795.8|152751.4|152661.4|152963.7|152873.7|152705|152615|691
1635504000000|2021-10-29 10:40:00|152746.9|152656.9|152657.5|152567.5|152763.8|152673.8|152588.1|152498.1|719
1635504300000|2021-10-29 10:45:00|152658.1|152568.1|152679|152589|152725.8|152635.8|152630.8|152540.8|760
1635504600000|2021-10-29 10:50:00|152679.1|152589.1|152672.1|152582.1|152719.2|152629.2|152637.1|152547.1|759
1635504900000|2021-10-29 10:55:00|152671.9|152581.9|152530.8|152440.8|152703.3|152613.3|152475.3|152385.3|610
1635505200000|2021-10-29 11:00:00|152530.4|152440.4|152489.9|152399.9|152592.3|152502.3|152467.6|152377.6|818
1635505500000|2021-10-29 11:05:00|152488.3|152398.3|152472.3|152382.3|152518.5|152428.5|152440.1|152350.1|719
1635505800000|2021-10-29 11:10:00|152472.1|152382.1|152509.2|152419.2|152520.9|152430.9|152448.9|152358.9|582
1635506100000|2021-10-29 11:15:00|152508.7|152418.7|152482.7|152392.7|152545.9|152455.9|152481.6|152391.6|472
1635506400000|2021-10-29 11:20:00|152482.5|152392.5|152451.8|152361.8|152512.6|152422.6|152437.4|152347.4|615
1635506700000|2021-10-29 11:25:00|152453.3|152363.3|152313.4|152223.4|152455|152365|152305.5|152215.5|587
1635507000000|2021-10-29 11:30:00|152315.8|152225.8|152384.6|152294.6|152385.1|152295.1|152304.4|152214.4|596
1635507300000|2021-10-29 11:35:00|152383|152293|152283.4|152193.4|152396.1|152306.1|152272.9|152182.9|561
1635507600000|2021-10-29 11:40:00|152283.8|152193.8|152255.7|152165.7|152310.7|152220.7|152221.7|152131.7|575
1635507900000|2021-10-29 11:45:00|152250.5|152160.5|152318.6|152228.6|152335.1|152245.1|152207.6|152117.6|702
1635508200000|2021-10-29 11:50:00|152316.7|152226.7|152265|152175|152320.4|152230.4|152210.5|152120.5|547
1635508500000|2021-10-29 11:55:00|152266.6|152176.6|152199.3|152069.3|152280.2|152190.2|152191.8|152066|651
1635508800000|2021-10-29 12:00:00|152202|152072|152146.3|152056.3|152202.5|152096.1|152108.7|152007.3|870
1635509100000|2021-10-29 12:05:00|152147.9|152057.9|152219.7|152129.7|152274.5|152184.5|152146|152056|739
1635509400000|2021-10-29 12:10:00|152219.2|152129.2|152388.4|152298.4|152424.9|152334.9|152200.1|152110.1|824
1635509700000|2021-10-29 12:15:00|152375.9|152285.9|152461.8|152371.8|152482.8|152392.8|152374.3|152284.3|730
1635510000000|2021-10-29 12:20:00|152460.8|152370.8|152318.1|152228.1|152474.7|152384.7|152287.3|152197.3|762
1635510300000|2021-10-29 12:25:00|152312.6|152222.6|152317.1|152187.1|152393.7|152303.7|152296.7|152186|699
1635510600000|2021-10-29 12:30:00|152316.6|152186.6|152326.1|152236.1|152396.1|152295.6|152215.3|152115.9|941
1635510900000|2021-10-29 12:35:00|152326.7|152236.7|152381.1|152291.1|152390.6|152300.6|152269.1|152179.1|908
1635511200000|2021-10-29 12:40:00|152381.3|152291.3|152409.6|152319.6|152441.4|152351.4|152346.4|152256.4|827
1635511500000|2021-10-29 12:45:00|152409.5|152319.5|152573.4|152483.4|152703.1|152613.1|152357|152267|705
1635511800000|2021-10-29 12:50:00|152575|152485|152673.1|152583.1|152759|152669|152573|152483|1019
1635512100000|2021-10-29 12:55:00|152674.3|152584.3|152396.8|152306.8|152674.5|152584.5|152371.8|152281.8|1080
1635512400000|2021-10-29 13:00:00|152400.5|152310.5|152379.5|152289.5|152538.8|152448.8|152353.9|152253.9|927
1635512700000|2021-10-29 13:05:00|152372.8|152282.8|152294.6|152204.6|152463.9|152373.9|152275.4|152185.4|875
1635513000000|2021-10-29 13:10:00|152295.5|152205.5|152373.2|152283.2|152416.1|152326.1|152295.5|152205.5|870
1635513300000|2021-10-29 13:15:00|152373.3|152283.3|152334.7|152244.7|152427.8|152337.8|152294.6|152204.6|721
1635513600000|2021-10-29 13:20:00|152336.2|152246.2|152335.1|152245.1|152379.6|152289.6|152266.6|152176.6|759
1635513900000|2021-10-29 13:25:00|152336|152246|152270|152180|152359.3|152269.3|152240.3|152150.3|749
1635514200000|2021-10-29 13:30:00|152270.9|152180.9|152196.7|152106.7|152372.8|152282.8|152187.5|152071.7|973
1635514500000|2021-10-29 13:35:00|152196.6|152106.6|152120|152030|152239.6|152149.6|152103.6|152013.6|805
1635514800000|2021-10-29 13:40:00|152120.1|152030.1|152130.5|152000.5|152227.5|152137.5|152110.7|151998.8|886
1635515100000|2021-10-29 13:45:00|152127.1|151997.1|152215.3|152125.3|152275.3|152185.3|152119.8|151989.8|895
1635515400000|2021-10-29 13:50:00|152215.5|152125.5|152043.5|151953.5|152253.5|152163.5|152026|151936|879
1635515700000|2021-10-29 13:55:00|152043.8|151953.8|152076.8|151946.8|152182.1|152052.1|151885.8|151795.8|816
1635516000000|2021-10-29 14:00:00|152091.2|151961.2|152258|152168|152335.9|152231.6|152081.7|151951.7|987
1635516300000|2021-10-29 14:05:00|152260.6|152170.6|152054.8|151964.8|152278.3|152188.3|152036.1|151946.1|793
1635516600000|2021-10-29 14:10:00|152056.7|151966.7|152318.6|152228.6|152327|152237|152056.3|151966.3|916
1635516900000|2021-10-29 14:15:00|152320.1|152230.1|152560.2|152470.2|152577.2|152487.2|152298.8|152208.8|974
1635517200000|2021-10-29 14:20:00|152560.8|152470.8|152542|152452|152611.7|152521.7|152445.2|152355.2|934
1635517500000|2021-10-29 14:25:00|152542.1|152452.1|152488.2|152398.2|152608.8|152518.8|152454.6|152357.8|843
1635517800000|2021-10-29 14:30:00|152488.9|152398.9|152522|152432|152580.8|152490.8|152460.6|152370.6|816
1635518100000|2021-10-29 14:35:00|152529.4|152439.4|152363.5|152273.5|152540.5|152450.5|152347|152257|847
1635518400000|2021-10-29 14:40:00|152364.5|152274.5|151981.6|151891.6|152385.3|152287|151981.6|151876.3|981
1635518700000|2021-10-29 14:45:00|151982.2|151892.2|152071.4|151981.4|152170.6|152078.9|151982.2|151885.4|966
1635519000000|2021-10-29 14:50:00|152071.9|151981.9|152256.5|152126.5|152342.5|152236.2|152069.3|151979.3|996
1635519300000|2021-10-29 14:55:00|152254.9|152124.9|152064.9|151974.9|152258.3|152140.6|151934|151823.5|1099
1635519600000|2021-10-29 15:00:00|152060.1|151970.1|152250.3|152160.3|152321.9|152191.9|152042.5|151945.8|1064
1635519900000|2021-10-29 15:05:00|152250|152160|152265.9|152175.9|152371.5|152250.1|152244.8|152131.9|904
1635520200000|2021-10-29 15:10:00|152265.3|152175.3|152252.6|152162.6|152266.1|152176.1|152180.7|152090.7|826
1635520500000|2021-10-29 15:15:00|152250.5|152160.5|152293.6|152203.6|152430.3|152325.6|152245.8|152155.8|877
1635520800000|2021-10-29 15:20:00|152293.7|152203.7|152405.6|152275.6|152422.1|152315.5|152278.6|152188.6|852
1635521100000|2021-10-29 15:25:00|152397.6|152267.6|152471.1|152381.1|152611.7|152494.7|152386.3|152267.6|908
1635521400000|2021-10-29 15:30:00|152469.9|152379.9|152337|152247|152499|152390.9|152307.4|152195.1|886
1635521700000|2021-10-29 15:35:00|152339.5|152249.5|152324.4|152234.4|152370.2|152260.4|152274.3|152164.9|818
1635522000000|2021-10-29 15:40:00|152323.7|152233.7|152315.4|152225.4|152405|152305.2|152304.3|152196.2|839
1635522300000|2021-10-29 15:45:00|152314.3|152224.3|152478.9|152348.9|152480.9|152361|152308.8|152218.8|899
1635522600000|2021-10-29 15:50:00|152477|152347|152556.2|152466.2|152576.2|152476.4|152360.9|152270.9|854
1635522900000|2021-10-29 15:55:00|152554.7|152464.7|152690.1|152600.1|152707.6|152600.8|152520.5|152420|832
1635523200000|2021-10-29 16:00:00|152689.3|152599.3|152760.3|152670.3|152796.4|152706.4|152675.7|152553.6|837
1635523500000|2021-10-29 16:05:00|152760.8|152670.8|152705.8|152615.8|152771.2|152681.2|152699.2|152609.2|765
1635523800000|2021-10-29 16:10:00|152706|152616|152706.1|152616.1|152723.4|152633.4|152671.2|152581.2|714
1635524100000|2021-10-29 16:15:00|152706.2|152616.2|152753.9|152663.9|152768.7|152678.7|152702.9|152612.9|678
1635524400000|2021-10-29 16:20:00|152753.4|152663.4|152758.3|152668.3|152791|152701|152695.5|152592.3|772
1635524700000|2021-10-29 16:25:00|152758.6|152668.6|152767.2|152677.2|152792.5|152702.5|152735.2|152645.2|685
1635525000000|2021-10-29 16:30:00|152768.3|152678.3|152770.7|152680.7|152780.5|152690.5|152724.9|152634.9|776
1635525300000|2021-10-29 16:35:00|152773.3|152683.3|152784.3|152694.3|152798.7|152708.7|152707.9|152617.9|625
1635525600000|2021-10-29 16:40:00|152783.5|152693.5|152828|152738|152847.4|152757.4|152765.2|152675.2|752
1635525900000|2021-10-29 16:45:00|152828.1|152738.1|152800.2|152710.2|152838.5|152748.5|152765.5|152675.5|605
1635526200000|2021-10-29 16:50:00|152800.6|152710.6|152837.9|152747.9|152856.7|152766.7|152788.8|152698.8|448
1635526500000|2021-10-29 16:55:00|152837.4|152747.4|152999.9|152909.9|153022.6|152918.1|152837|152747|540
1635526800000|2021-10-29 17:00:00|153000.4|152910.4|152914.1|152824.1|153020.5|152914.2|152905.8|152815.8|681
1635527100000|2021-10-29 17:05:00|152915.1|152825.1|152844|152754|152958.8|152851|152844|152754|508
1635527400000|2021-10-29 17:10:00|152842|152752|152845.5|152755.5|152869.7|152779.7|152833.4|152743.4|669
1635527700000|2021-10-29 17:15:00|152845.7|152755.7|152839.7|152749.7|152915.5|152825.5|152829.6|152699.6|645
1635528000000|2021-10-29 17:20:00|152838.6|152748.6|152736.6|152646.6|152847|152757|152716.1|152626.1|576
1635528300000|2021-10-29 17:25:00|152733.6|152643.6|152713.1|152623.1|152734.1|152644.1|152696.1|152606.1|604
1635528600000|2021-10-29 17:30:00|152712|152622|152655.6|152565.6|152712|152622|152623.8|152533.8|616
1635528900000|2021-10-29 17:35:00|152655.1|152565.1|152763.1|152673.1|152819.5|152699.8|152655.1|152565.1|663
1635529200000|2021-10-29 17:40:00|152764.5|152674.5|152819|152729|152822.8|152731|152708.9|152614.7|519
1635529500000|2021-10-29 17:45:00|152819.1|152729.1|152888.8|152758.8|152902.4|152812.4|152815.8|152713.3|668
1635529800000|2021-10-29 17:50:00|152889.1|152759.1|152872.9|152782.9|152927.5|152806.2|152846.9|152742.4|623
1635530100000|2021-10-29 17:55:00|152872.8|152782.8|152916.5|152826.5|152969.4|152855.9|152863.9|152773.9|634
1635530400000|2021-10-29 18:00:00|152917.2|152827.2|152915.8|152825.8|152948.7|152837.8|152886.4|152794|451
1635530700000|2021-10-29 18:05:00|152915.3|152825.3|152955.6|152865.6|152972.6|152882.6|152911.3|152821.3|381
1635531000000|2021-10-29 18:10:00|152955.1|152865.1|152779.7|152689.7|152955.2|152865.2|152779.7|152668.6|541
1635531300000|2021-10-29 18:15:00|152781.6|152691.6|152701.7|152611.7|152781.6|152691.6|152668.2|152554.9|572
1635531600000|2021-10-29 18:20:00|152701.9|152611.9|152716|152626|152796.4|152706.4|152695.5|152603.6|399
1635531900000|2021-10-29 18:25:00|152715.9|152625.9|152813.2|152683.2|152824.3|152717.3|152710.8|152608.7|478
1635532200000|2021-10-29 18:30:00|152816.1|152686.1|152761.2|152631.2|152857.8|152744.9|152760.7|152630.7|461
1635532500000|2021-10-29 18:35:00|152760.6|152630.6|152736.7|152606.7|152765.9|152635.9|152698.5|152597|541
1635532800000|2021-10-29 18:40:00|152736.5|152606.5|152680.6|152590.6|152756.6|152648.6|152679.6|152575.9|493
1635533100000|2021-10-29 18:45:00|152680|152590|152717.2|152587.2|152762.4|152632.4|152679.9|152572.8|540
1635533400000|2021-10-29 18:50:00|152717.3|152587.3|152800.3|152670.3|152818.3|152696.3|152692.8|152570.9|622
1635533700000|2021-10-29 18:55:00|152800.2|152670.2|152745.5|152615.5|152812.6|152687.6|152678.7|152548.7|640
1635534000000|2021-10-29 19:00:00|152737.2|152607.2|152685.3|152555.3|152792.9|152662.9|152684.1|152554.1|671
1635534300000|2021-10-29 19:05:00|152686.6|152556.6|152828.5|152698.5|152837.3|152707.3|152681.6|152551.6|575
1635534600000|2021-10-29 19:10:00|152828.4|152698.4|152772.5|152642.5|152832.5|152702.5|152770.5|152640.5|375
1635534900000|2021-10-29 19:15:00|152772.4|152642.4|152867.3|152737.3|152880.2|152750.2|152770.1|152640.1|509
1635535200000|2021-10-29 19:20:00|152868|152738|152968.9|152838.9|153007.1|152877.1|152851.4|152721.4|620
1635535500000|2021-10-29 19:25:00|152971.7|152841.7|152966.2|152836.2|152971.7|152841.7|152960.1|152830.1|473
1635535800000|2021-10-29 19:30:00|152966.6|152836.6|152966.3|152836.3|152992.5|152862.5|152961.1|152831.1|413
1635536100000|2021-10-29 19:35:00|152952.5|152822.5|152940.4|152810.4|152966.1|152836.1|152931.2|152801.2|402
1635536400000|2021-10-29 19:40:00|152940.5|152810.5|152919.7|152789.7|152946.5|152816.5|152907.1|152777.1|516
1635536700000|2021-10-29 19:45:00|152918.3|152788.3|152852.4|152722.4|152922|152792|152847.3|152717.3|550
1635537000000|2021-10-29 19:50:00|152855.9|152725.9|152873.6|152743.6|152885.9|152762.5|152839.3|152709.3|484
1635537300000|2021-10-29 19:55:00|152873.2|152743.2|152762|152632|152875.5|152745.5|152675.8|152545.8|641
1635537600000|2021-10-29 20:00:00|152772.6|152642.6|152764.3|152634.3|152812.6|152682.6|152741.2|152611.2|863
1635537900000|2021-10-29 20:05:00|152767.7|152637.7|152769.9|152639.9|152815.5|152685.5|152746.9|152616.9|693
1635538200000|2021-10-29 20:10:00|152755.6|152625.6|152804.9|152674.9|152828.5|152698.5|152746.4|152616.4|816
1635538500000|2021-10-29 20:15:00|152803|152673|152779.6|152649.6|152828|152698|152740|152610|377
1635538800000|2021-10-29 20:20:00|152794.8|152664.8|152781.9|152651.9|152801.6|152671.6|152743.4|152613.4|249
1635539100000|2021-10-29 20:25:00|152784.6|152654.6|152735|152605|152784.6|152654.6|152691.9|152561.9|331
1635539400000|2021-10-29 20:30:00|152730.3|152600.3|152551.7|152421.7|152767.7|152637.7|152537.9|152407.9|486
1635539700000|2021-10-29 20:35:00|152545.9|152415.9|152557.4|152427.4|152606.1|152476.1|152505.5|152375.5|489
1635540000000|2021-10-29 20:40:00|152559.4|152429.4|152562.2|152432.2|152588.8|152458.8|152554.3|152424.3|130
1635540300000|2021-10-29 20:45:00|152568|152438|152556.9|152256.9|152623.5|152454.7|152413|152178|558
1635540600000|2021-10-29 20:50:00|152566.4|152266.4|152584.3|152284.3|152628|152412.5|152472.5|152172.5|867
1635540900000|2021-10-29 20:55:00|152532.2|152232.2|152674|152374|152687.5|152406.1|152494|152194|834
1635714000000|2021-10-31 21:00:00|152442.6|152087.6|152442.5|152087.5|152475.3|152120.3|152442.5|152087.5|27
1635714300000|2021-10-31 21:05:00|152489.5|152134.5|152445.3|152090.3|152491|152136|152442.5|152087.5|34
1635714600000|2021-10-31 21:10:00|152443|152088|152442.5|152087.5|152505.4|152150.4|152442.5|152087.5|68
1635714900000|2021-10-31 21:15:00|152490|152135|152442.5|152087.5|152497.9|152142.9|152442.5|152087.5|58
1635715200000|2021-10-31 21:20:00|152450.8|152095.8|152444.4|152089.4|152490|152135|152442.5|152087.5|51
1635715500000|2021-10-31 21:25:00|152442.5|152087.5|152490|152135|152500.4|152145.4|152442.5|152087.5|39
1635715800000|2021-10-31 21:30:00|152497.9|152142.9|152505.1|152150.1|152529.5|152174.5|152440.2|152085.2|240
1635716100000|2021-10-31 21:35:00|152507.8|152152.8|152517.1|152162.1|152525.6|152170.6|152501.3|152146.3|55
1635716400000|2021-10-31 21:40:00|152521.3|152166.3|152496.7|152141.7|152525.6|152170.6|152469.3|152114.3|92
1635716700000|2021-10-31 21:45:00|152500.4|152145.4|152482.8|152127.8|152525.9|152170.9|152387.1|152032.1|263
1635717000000|2021-10-31 21:50:00|152485.4|152130.4|152524.5|152169.5|152526.9|152171.9|152479.5|152124.5|106
1635717300000|2021-10-31 21:55:00|152521.8|152166.8|152524.8|152169.8|152524.8|152169.8|152480.8|152125.8|90
1635717600000|2021-10-31 22:00:00|152525.1|152170.1|152470|152170|152526.7|152187.7|152461.9|152132|138
1635717900000|2021-10-31 22:05:00|152462.5|152162.5|152400.1|152100.1|152532.9|152232.9|152330.8|152030.8|197
1635718200000|2021-10-31 22:10:00|152416.1|152116.1|152419.8|152119.8|152534.7|152234.7|152367.9|152067.9|207
1635718500000|2021-10-31 22:15:00|152424.9|152124.9|152459.6|152159.6|152581.6|152281.6|152394|152094|243
1635718800000|2021-10-31 22:20:00|152465.6|152165.6|152462.7|152162.7|152477.3|152177.3|152442.3|152142.3|272
1635719100000|2021-10-31 22:25:00|152461.9|152161.9|152464.5|152164.5|152476.8|152176.8|152426.4|152126.4|383
1635719400000|2021-10-31 22:30:00|152464.6|152164.6|152468.4|152168.4|152508.1|152208.1|152292.3|151992.3|448
1635719700000|2021-10-31 22:35:00|152466.3|152166.3|152474.8|152174.8|152520.9|152245|152375|152104.2|422
1635720000000|2021-10-31 22:40:00|152475.5|152175.5|152462.2|152162.2|152475.5|152175.5|152408.7|152108.7|477
1635720300000|2021-10-31 22:45:00|152462.3|152162.3|152510.1|152210.1|152527|152227|152325|152042|544
1635720600000|2021-10-31 22:50:00|152513.9|152213.9|152448.7|152148.7|152559|152259|152368.8|152068.8|764
1635720900000|2021-10-31 22:55:00|152452.6|152152.6|152527.1|152227.1|152564.5|152264.5|152434.8|152134.8|598
1635721200000|2021-10-31 23:00:00|152525|152225|152515.2|152273|152611.7|152342.1|152494.3|152194.3|631
1635721500000|2021-10-31 23:05:00|152520.8|152256.7|152390|152090|152642.4|152378.3|152323.2|152023.2|642
1635721800000|2021-10-31 23:10:00|152389.3|152089.3|152454|152154|152464.2|152164.2|152269.9|151988.9|554
1635722100000|2021-10-31 23:15:00|152451.1|152151.1|152544.4|152244.4|152595.8|152295.8|152443.6|152143.6|728
1635722400000|2021-10-31 23:20:00|152535.1|152235.1|152475.8|152175.8|152605.9|152331.7|152395|152151.9|723
1635722700000|2021-10-31 23:25:00|152476|152176|152446|152146|152614.4|152338.3|152428.8|152128.8|628
1635723000000|2021-10-31 23:30:00|152454.9|152154.9|152479.7|152179.7|152611|152325.6|152436.6|152136.6|619
1635723300000|2021-10-31 23:35:00|152447.8|152147.8|152511.5|152211.5|152621.6|152377.2|152412.9|152112.9|612
1635723600000|2021-10-31 23:40:00|152512.8|152212.8|152591|152291|152605|152352.7|152432|152132|658
1635723900000|2021-10-31 23:45:00|152603.3|152303.3|152377.3|152077.3|152638.8|152341.6|152178.5|151948.8|620
1635724200000|2021-10-31 23:50:00|152377.5|152077.5|152404.6|152104.6|152543.5|152243.5|152276.5|152030.9|654
1635724500000|2021-10-31 23:55:00|152407.7|152107.7|152423.6|152124.7|152440.2|152165.4|152368|152090.2|535
1635724800000|2021-11-01 00:00:00|152378.2|152158.8|152464.7|152164.7|152468.2|152168.2|152351.9|152064.5|638
1635725100000|2021-11-01 00:05:00|152460.8|152160.8|152424.9|152124.9|152490.7|152190.7|152365.5|152065.5|950
1635725400000|2021-11-01 00:10:00|152460.6|152160.6|152467.5|152167.5|152493.3|152193.3|152380.8|152080.8|1073
1635725700000|2021-11-01 00:15:00|152476.4|152176.4|152482.7|152182.7|152510.8|152210.8|152426.3|152126.3|1031
1635726000000|2021-11-01 00:20:00|152487.6|152187.6|152522.6|152222.6|152528.2|152228.2|152414.4|152114.4|1025
1635726300000|2021-11-01 00:25:00|152529|152229|152498.3|152198.3|152545.1|152245.1|152416.6|152116.6|946
1635726600000|2021-11-01 00:30:00|152499.8|152199.8|152571.4|152271.4|152603.4|152353|152407.6|152140.9|915
1635726900000|2021-11-01 00:35:00|152567.4|152267.4|152554.6|152254.6|152602|152378.6|152508.6|152217.6|392
1635727200000|2021-11-01 00:40:00|152554.3|152254.3|152551.6|152257.1|152579.5|152330.7|152460.7|152208.1|385
1635727500000|2021-11-01 00:45:00|152534.6|152272.6|152571.2|152271.2|152581.8|152282.3|152506.4|152228.1|340
1635727800000|2021-11-01 00:50:00|152566.3|152266.3|152545.5|152245.5|152571.4|152340.5|152470.5|152226.1|281
1635728100000|2021-11-01 00:55:00|152531.2|152231.2|152571.2|152282.9|152596.1|152348.8|152478.8|152231.2|317
1635728400000|2021-11-01 01:00:00|152567.2|152285.6|152504.6|152253.7|152582|152337.5|152395.5|152230.1|519
1635728700000|2021-11-01 01:05:00|152499|152257.8|152504.2|152268.7|152534.7|152335|152402.5|152237.2|446
1635729000000|2021-11-01 01:10:00|152503.3|152260.9|152509.7|152298.1|152528.5|152366.9|152411.4|152244.6|438
1635729300000|2021-11-01 01:15:00|152505.7|152301.5|152480.5|152350.5|152540.8|152374.6|152464.5|152293.2|547
1635729600000|2021-11-01 01:20:00|152480.4|152350.4|152472.7|152342.7|152516.9|152361.3|152419.9|152289.9|553
1635729900000|2021-11-01 01:25:00|152470.8|152340.8|152492.7|152362.7|152552.6|152381.2|152464.1|152300|336
1635730200000|2021-11-01 01:30:00|152493|152363|152515.1|152385.1|152586.1|152413.4|152476.7|152301.2|384
1635730500000|2021-11-01 01:35:00|152516.5|152386.5|152502.3|152372.3|152574.9|152404.7|152476.6|152318.2|326
1635730800000|2021-11-01 01:40:00|152503.7|152373.7|152494.9|152364.9|152567.4|152381.3|152463.7|152300.2|318
1635731100000|2021-11-01 01:45:00|152495.3|152365.3|152498.5|152368.5|152576.8|152393.8|152476.6|152302.4|468
1635731400000|2021-11-01 01:50:00|152557.3|152319.9|152534.8|152333|152557.4|152384.5|152459.8|152288.2|534
1635731700000|2021-11-01 01:55:00|152499.1|152333.3|152556.5|152426.5|152605.3|152450.5|152483.8|152323.2|427
1635732000000|2021-11-01 02:00:00|152596|152466|152602.1|152472.1|152633.1|152489.6|152573.9|152408.3|335
1635732300000|2021-11-01 02:05:00|152604.5|152474.5|152595.2|152465.2|152616.5|152486.5|152573.2|152443.2|427
1635732600000|2021-11-01 02:10:00|152595.1|152465.1|152574.9|152444.9|152602.3|152472.3|152542.4|152365.9|439
1635732900000|2021-11-01 02:15:00|152572.5|152442.5|152580.3|152450.3|152593.5|152463.5|152547.6|152417.6|434
1635733200000|2021-11-01 02:20:00|152579.3|152449.3|152562.2|152432.2|152584.1|152454.1|152554.1|152424.1|364
1635733500000|2021-11-01 02:25:00|152563.8|152433.8|152556.1|152426.1|152605.5|152438.9|152539|152403.1|614
1635733800000|2021-11-01 02:30:00|152564|152434|152558.9|152428.9|152577.4|152447.4|152537.2|152407.2|615
1635734100000|2021-11-01 02:35:00|152558.4|152428.4|152559|152429|152600|152446.3|152517.6|152364.1|700
1635734400000|2021-11-01 02:40:00|152557.5|152427.5|152532.1|152402.1|152580.8|152433.6|152497.6|152341|376
1635734700000|2021-11-01 02:45:00|152531.3|152401.3|152600.2|152470.2|152607.5|152477.5|152510|152360.8|472
1635735000000|2021-11-01 02:50:00|152599.4|152469.4|152601.2|152471.2|152611.8|152481.8|152587|152457|313
1635735300000|2021-11-01 02:55:00|152595.7|152465.7|152591.4|152461.4|152605.7|152475.7|152575.7|152445.7|335
1635735600000|2021-11-01 03:00:00|152591.8|152461.8|152594.3|152464.3|152610.4|152480.4|152549.6|152448.2|287
1635735900000|2021-11-01 03:05:00|152593.8|152463.8|152594.8|152464.8|152604.3|152474.3|152569.4|152439.4|318
1635736200000|2021-11-01 03:10:00|152593.1|152463.1|152593.5|152463.5|152604|152474|152570.5|152440.5|326
1635736500000|2021-11-01 03:15:00|152591.6|152461.6|152584.9|152454.9|152601.8|152471.8|152574.4|152444.4|337
1635736800000|2021-11-01 03:20:00|152585.4|152455.4|152579.5|152449.5|152603.8|152473.8|152579.5|152449.5|411
1635737100000|2021-11-01 03:25:00|152584|152454|152587.7|152457.7|152601.9|152471.9|152571.5|152441.5|375
1635737400000|2021-11-01 03:30:00|152589.6|152459.6|152594|152464|152607.2|152477.2|152572.4|152442.4|370
1635737700000|2021-11-01 03:35:00|152593.9|152463.9|152605.1|152475.1|152609.3|152479.3|152569.8|152439.8|412
1635738000000|2021-11-01 03:40:00|152604.9|152474.9|152605.4|152475.4|152615.8|152485.8|152574.7|152444.7|457
1635738300000|2021-11-01 03:45:00|152595.2|152465.2|152598.7|152468.7|152608.2|152478.2|152575.3|152445.3|419
1635738600000|2021-11-01 03:50:00|152602.9|152472.9|152608.4|152478.4|152624.7|152494.7|152577.3|152447.3|424
1635738900000|2021-11-01 03:55:00|152613.6|152483.6|152606.3|152476.3|152635.5|152505.5|152582.1|152457.8|420
1635739200000|2021-11-01 04:00:00|152608|152478|152612.2|152482.2|152620.4|152490.4|152581.3|152451.3|425
1635739500000|2021-11-01 04:05:00|152612.1|152482.1|152615.6|152485.6|152626.8|152502|152582.9|152457.4|437
1635739800000|2021-11-01 04:10:00|152614.5|152484.5|152615.2|152485.2|152625.6|152503.7|152591.5|152461.5|382
1635740100000|2021-11-01 04:15:00|152616.7|152486.7|152605.4|152475.4|152623|152503.5|152587.1|152457.1|463
1635740400000|2021-11-01 04:20:00|152605.2|152475.2|152621.8|152491.8|152634.1|152511.6|152588.7|152458.7|382
1635740700000|2021-11-01 04:25:00|152622.2|152492.2|152617.3|152487.3|152632.8|152502.8|152600.5|152470.5|504
1635741000000|2021-11-01 04:30:00|152618|152488|152649.1|152519.1|152653.2|152529.3|152597.1|152467.1|452
1635741300000|2021-11-01 04:35:00|152648.1|152518.1|152768.5|152638.5|152780.2|152650.2|152631.9|152504.3|452
1635741600000|2021-11-01 04:40:00|152768.9|152638.9|152782.7|152652.7|152814.6|152684.6|152760.6|152630.6|532
1635741900000|2021-11-01 04:45:00|152782.9|152652.9|152788.4|152658.4|152790.8|152660.8|152756.7|152626.7|447
1635742200000|2021-11-01 04:50:00|152784.8|152654.8|152776|152646|152790.6|152660.6|152763.4|152633.4|326
1635742500000|2021-11-01 04:55:00|152778.4|152648.4|152585|152455|152778.4|152648.4|152560.5|152379|440
1635742800000|2021-11-01 05:00:00|152589.1|152459.1|152598.9|152468.9|152627.8|152497.8|152568.6|152438.6|760
1635743100000|2021-11-01 05:05:00|152598.4|152468.4|152590.8|152460.8|152609.9|152479.9|152574.7|152444.7|823
1635743400000|2021-11-01 05:10:00|152589.9|152459.9|152603.5|152473.5|152608.2|152478.2|152546|152416|780
1635743700000|2021-11-01 05:15:00|152605|152475|152526.8|152396.8|152620.3|152490.3|152515.8|152385.8|853
1635744000000|2021-11-01 05:20:00|152526.4|152396.4|152522.7|152392.7|152542.6|152412.6|152512.2|152382.2|819
1635744300000|2021-11-01 05:25:00|152522.6|152392.6|152447.4|152317.4|152534.1|152404.1|152435.2|152305.2|764
1635744600000|2021-11-01 05:30:00|152445|152315|152422.9|152292.9|152492.2|152362.2|152384.4|152254.4|633
1635744900000|2021-11-01 05:35:00|152419.8|152289.8|152443.1|152313.1|152448.1|152318.1|152408.3|152278.3|407
1635745200000|2021-11-01 05:40:00|152443.2|152313.2|152545.2|152415.2|152581|152432.5|152424.9|152294.9|635
1635745500000|2021-11-01 05:45:00|152534.4|152404.4|152649.1|152519.1|152661.8|152531.8|152534.4|152404.4|686
1635745800000|2021-11-01 05:50:00|152649.3|152519.3|152595.1|152465.1|152652|152522|152577.5|152447.5|623
1635746100000|2021-11-01 05:55:00|152595.8|152465.8|152609.9|152479.9|152632|152490.3|152572.4|152423|570
1635746400000|2021-11-01 06:00:00|152606.4|152476.4|152601.3|152471.3|152611.9|152481.9|152589|152459|608
1635746700000|2021-11-01 06:05:00|152603|152473|152621.8|152491.8|152645.3|152515.3|152596.3|152466.3|665
1635747000000|2021-11-01 06:10:00|152621.3|152491.3|152738.7|152608.7|152748.1|152618.1|152615.8|152485.8|603
1635747300000|2021-11-01 06:15:00|152738.3|152608.3|152797.4|152667.4|152800.2|152670.2|152720.4|152590.4|510
1635747600000|2021-11-01 06:20:00|152798.6|152668.6|152778.1|152648.1|152803.6|152673.6|152762|152632|493
1635747900000|2021-11-01 06:25:00|152777.9|152647.9|152837.3|152707.3|152863.4|152733.4|152770.7|152640.7|549
1635748200000|2021-11-01 06:30:00|152838.5|152708.5|152895.3|152765.3|152929.4|152799.4|152816.2|152686.2|528
1635748500000|2021-11-01 06:35:00|152894.1|152764.1|152852.3|152722.3|152903.8|152773.8|152835.5|152705.5|500
1635748800000|2021-11-01 06:40:00|152852.4|152722.4|152855|152725|152904.2|152774.2|152836.6|152706.6|516
1635749100000|2021-11-01 06:45:00|152855.7|152725.7|152867|152737|152920.6|152790.6|152837.1|152707.1|465
1635749400000|2021-11-01 06:50:00|152865.9|152735.9|152874|152744|152924.8|152794.8|152815.5|152685.5|456
1635749700000|2021-11-01 06:55:00|152875.2|152745.2|152925.4|152795.4|152930.8|152800.8|152860.4|152730.4|427
1635750000000|2021-11-01 07:00:00|152927.2|152797.2|152660.4|152530.4|152927.2|152797.2|152632|152502|767
1635750300000|2021-11-01 07:05:00|152660.3|152530.3|152583.6|152493.6|152723.6|152614|152568.1|152450.8|649
1635750600000|2021-11-01 07:10:00|152578.1|152488.1|152632.4|152502.4|152653.6|152540.5|152562.8|152452.4|674
1635750900000|2021-11-01 07:15:00|152625.8|152495.8|152850.5|152720.5|152888|152758|152624.9|152494.9|718
1635751200000|2021-11-01 07:20:00|152852|152722|152978.9|152848.9|152994.5|152872.4|152851.1|152721.1|673
1635751500000|2021-11-01 07:25:00|152980.4|152850.4|152930.2|152800.2|153003.7|152893.8|152918.2|152793|601
1635751800000|2021-11-01 07:30:00|152935.5|152805.5|152927.9|152797.9|152985.8|152870.6|152895.9|152780.4|638
1635752100000|2021-11-01 07:35:00|152928|152798|152929.2|152799.2|152982.9|152862.3|152912.7|152796|537
1635752400000|2021-11-01 07:40:00|152927.7|152797.7|152993.8|152903.8|153025.9|152919|152857.9|152739.2|615
1635752700000|2021-11-01 07:45:00|152994.8|152904.8|153058.5|152968.5|153121.3|152995.4|152967.9|152837.9|750
1635753000000|2021-11-01 07:50:00|153057|152967|153215.3|153085.3|153223.8|153111.1|153056.2|152949.6|740
1635753300000|2021-11-01 07:55:00|153212|153082|153253.5|153163.5|153293.9|153194.6|153177.2|153082|678
1635753600000|2021-11-01 08:00:00|153256.6|153166.6|153258.9|153168.9|153369.8|153279.8|153169|153044.2|789
1635753900000|2021-11-01 08:05:00|153249.2|153159.2|153340.9|153210.9|153358.4|153228.4|153176.9|153086.9|694
1635754200000|2021-11-01 08:10:00|153340.4|153210.4|153374|153284|153397.1|153307.1|153273.7|153174.4|771
1635754500000|2021-11-01 08:15:00|153388.1|153298.1|153354|153264|153457.7|153367.7|153327.4|153217.6|598
1635754800000|2021-11-01 08:20:00|153353.6|153263.6|153511.8|153421.8|153511.8|153421.8|153331.9|153241.9|651
1635755100000|2021-11-01 08:25:00|153507|153417|153640.9|153510.9|153717.8|153587.8|153499.9|153409.9|746
1635755400000|2021-11-01 08:30:00|153641|153511|153470.3|153380.3|153663.8|153545.6|153441.7|153339.7|664
1635755700000|2021-11-01 08:35:00|153469.8|153379.8|153521.2|153431.2|153564.3|153460.6|153460.6|153370.6|669
1635756000000|2021-11-01 08:40:00|153521.9|153431.9|153468.8|153378.8|153550.7|153443.2|153384|153294|616
1635756300000|2021-11-01 08:45:00|153475|153385|153406.9|153316.9|153520.9|153430.9|153399.8|153309.8|615
1635756600000|2021-11-01 08:50:00|153406.2|153316.2|153202|153112|153408.2|153318.2|153198.9|153108.9|631
1635756900000|2021-11-01 08:55:00|153202.3|153112.3|153178.5|153088.5|153285.3|153195.3|153144.5|153054.5|668
1635757200000|2021-11-01 09:00:00|153179.1|153089.1|153272.6|153182.6|153389.1|153259.1|153176.7|153086.7|811
1635757500000|2021-11-01 09:05:00|153272.7|153182.7|153434.6|153344.6|153439.8|153349.8|153226.1|153136.1|746
1635757800000|2021-11-01 09:10:00|153432.7|153342.7|153402.9|153272.9|153442|153344.7|153211.7|153121.7|727
1635758100000|2021-11-01 09:15:00|153403.9|153273.9|153460|153370|153510.7|153404.1|153381.3|153265.5|708
1635758400000|2021-11-01 09:20:00|153462.1|153372.1|153483.2|153353.2|153506.1|153407.8|153426.8|153335.2|644
1635758700000|2021-11-01 09:25:00|153479.5|153349.5|153421.3|153331.3|153486.6|153381.6|153416.5|153322|638
1635759000000|2021-11-01 09:30:00|153422|153332|153219.7|153129.7|153423.4|153333.4|153171.1|153081.1|787
1635759300000|2021-11-01 09:35:00|153220.5|153130.5|153255.4|153165.4|153273.6|153180|153092.9|152993.6|763
1635759600000|2021-11-01 09:40:00|153253.4|153163.4|153260|153170|153326.1|153236.1|153217.4|153108.9|828
1635759900000|2021-11-01 09:45:00|153260.6|153170.6|153206|153116|153315|153214.3|153186.8|153095.3|768
1635760200000|2021-11-01 09:50:00|153199.6|153109.6|153280|153190|153333.8|153243.8|153193.5|153103.5|800
1635760500000|2021-11-01 09:55:00|153275.3|153185.3|153395.1|153305.1|153395.1|153305.1|153270.9|153180.9|786
1635760800000|2021-11-01 10:00:00|153394.5|153304.5|153206.7|153116.7|153395.1|153305.1|153189.8|153099.8|776
1635761100000|2021-11-01 10:05:00|153208.4|153118.4|153177|153087|153276.9|153170.2|153175.2|153085.2|703
1635761400000|2021-11-01 10:10:00|153176.1|153086.1|153301.5|153211.5|153311|153212.1|153163|153061.9|709
1635761700000|2021-11-01 10:15:00|153298.7|153208.7|153316.1|153226.1|153406.7|153316.7|153269.6|153175.2|580
1635762000000|2021-11-01 10:20:00|153316.4|153226.4|153314.1|153224.1|153322.4|153232.4|153268.7|153178.7|624
1635762300000|2021-11-01 10:25:00|153314.2|153224.2|153284.5|153194.5|153320.5|153230.5|153283.5|153193.5|755
1635762600000|2021-11-01 10:30:00|153284|153194|153342.1|153252.1|153379.4|153289.4|153267.8|153177.8|718
1635762900000|2021-11-01 10:35:00|153349.8|153259.8|153443|153353|153474.7|153384.7|153348.4|153258.4|676
1635763200000|2021-11-01 10:40:00|153442|153352|153378.7|153288.7|153491.9|153401.9|153376.5|153286.5|715
1635763500000|2021-11-01 10:45:00|153378.4|153288.4|153352.2|153262.2|153402.7|153312.7|153337.7|153247.7|723
1635763800000|2021-11-01 10:50:00|153351.1|153261.1|153373.6|153283.6|153385.1|153295.1|153315.8|153225.8|555
1635764100000|2021-11-01 10:55:00|153357.4|153267.4|153320.5|153230.5|153357.4|153267.4|153264.4|153164.8|601
1635764400000|2021-11-01 11:00:00|153320.9|153230.9|153340.5|153250.5|153384.8|153285.6|153291.8|153201.8|593
1635764700000|2021-11-01 11:05:00|153340|153250|153361.1|153271.1|153414.6|153324.6|153335.5|153245.5|529
1635765000000|2021-11-01 11:10:00|153361.2|153271.2|153429.4|153339.4|153439.1|153349.1|153352.8|153259.3|621
1635765300000|2021-11-01 11:15:00|153429.5|153339.5|153415.6|153325.6|153432|153342|153405.8|153315.8|474
1635765600000|2021-11-01 11:20:00|153415.5|153325.5|153481.4|153391.4|153506.5|153416.5|153415.5|153325.5|506
1635765900000|2021-11-01 11:25:00|153481.7|153391.7|153517.7|153427.7|153519.6|153429.6|153411.1|153321.1|479
1635766200000|2021-11-01 11:30:00|153514.1|153424.1|153529|153439|153541.3|153451.3|153493.7|153403.7|492
1635766500000|2021-11-01 11:35:00|153528.2|153438.2|153509.5|153419.5|153543.4|153453.4|153475.4|153385.4|460
1635766800000|2021-11-01 11:40:00|153509.9|153419.9|153410.7|153320.7|153517.6|153427.6|153379.5|153289.5|679
1635767100000|2021-11-01 11:45:00|153411|153321|153420.8|153330.8|153427.4|153337.4|153387.6|153297.6|497
1635767400000|2021-11-01 11:50:00|153422.1|153332.1|153396.4|153306.4|153428.6|153338.6|153385.2|153295.2|530
1635767700000|2021-11-01 11:55:00|153396.3|153306.3|153503.6|153413.6|153521|153431|153382.4|153292.4|562
1635768000000|2021-11-01 12:00:00|153508.1|153418.1|153485.8|153395.8|153521.8|153431.8|153444.2|153354.2|598
1635768300000|2021-11-01 12:05:00|153486.6|153396.6|153341.1|153251.1|153509.3|153419.3|153314.2|153202.7|718
1635768600000|2021-11-01 12:10:00|153341.3|153251.3|153364.7|153274.7|153415.7|153297.9|153323.2|153233.2|662
1635768900000|2021-11-01 12:15:00|153364.2|153274.2|153340.4|153250.4|153399.6|153309.6|153310|153220|675
1635769200000|2021-11-01 12:20:00|153342.6|153252.6|153126.4|152996.4|153349.5|153259.5|153050.5|152960.5|792
1635769500000|2021-11-01 12:25:00|153108.6|153018.6|153151.6|153061.6|153185.8|153080.8|153072.7|152982.7|647
1635769800000|2021-11-01 12:30:00|153151.9|153061.9|153224|153134|153262.8|153154.8|153150|153060|641
1635770100000|2021-11-01 12:35:00|153225.2|153135.2|153210|153120|153256.4|153166.4|153170.2|153080.2|732
1635770400000|2021-11-01 12:40:00|153209.6|153119.6|153140.5|153050.5|153290.2|153200.2|153132|153042|704
1635770700000|2021-11-01 12:45:00|153141.8|153051.8|153028.3|152938.3|153162.3|153072.3|152978.4|152888.4|671
1635771000000|2021-11-01 12:50:00|153028.6|152938.6|153189.9|153099.9|153213.6|153123.6|153004.6|152914.6|589
1635771300000|2021-11-01 12:55:00|153191.3|153101.3|153073.4|152983.4|153192.2|153102.2|153045.1|152955.1|684
1635771600000|2021-11-01 13:00:00|153074.4|152984.4|153125.7|153035.7|153203.6|153113.6|153074.4|152984.4|753
1635771900000|2021-11-01 13:05:00|153125.1|153035.1|153270.4|153180.4|153292.5|153202.5|153125.1|153035.1|692
1635772200000|2021-11-01 13:10:00|153270.9|153180.9|153306.6|153216.6|153310.7|153220.7|153211.5|153121.5|639
1635772500000|2021-11-01 13:15:00|153305.7|153215.7|153289.3|153199.3|153324.1|153234.1|153242.6|153142.1|627
1635772800000|2021-11-01 13:20:00|153290|153200|153281.6|153191.6|153396.7|153306.7|153279.9|153189.9|639
1635773100000|2021-11-01 13:25:00|153284.8|153194.8|153388.2|153298.2|153410.6|153320.6|153258.9|153168.9|707
1635773400000|2021-11-01 13:30:00|153388|153298|153298.2|153208.2|153448.7|153358.7|153261.3|153169.4|879
1635773700000|2021-11-01 13:35:00|153295.3|153205.3|153264|153174|153382.5|153292.5|153232.6|153142.6|745
1635774000000|2021-11-01 13:40:00|153264.9|153174.9|153257|153127|153287.5|153197.5|153153.6|153055.3|707
1635774300000|2021-11-01 13:45:00|153250.1|153120.1|153251.8|153161.8|153306.5|153213.2|153134.1|153004.1|834
1635774600000|2021-11-01 13:50:00|153253.7|153163.7|153367.2|153277.2|153414.2|153324.2|153244.9|153154.9|878
1635774900000|2021-11-01 13:55:00|153367.8|153277.8|153477.3|153347.3|153534.7|153426.7|153351.2|153257.8|819
1635775200000|2021-11-01 14:00:00|153487.1|153357.1|153593.8|153503.8|153605.5|153510.7|153289.4|152989.4|986
1635775500000|2021-11-01 14:05:00|153594.2|153504.2|153498|153408|153616.3|153505.4|153433.8|153321.9|980
1635775800000|2021-11-01 14:10:00|153498.6|153408.6|153508.1|153418.1|153563.6|153473.1|153449.7|153359.7|851
1635776100000|2021-11-01 14:15:00|153508.7|153418.7|153559.3|153469.3|153593.8|153503.8|153388.5|153298.5|876
1635776400000|2021-11-01 14:20:00|153566|153476|153614.2|153484.2|153679.3|153589.3|153521.9|153412.3|923
1635776700000|2021-11-01 14:25:00|153616.6|153486.6|153537.1|153447.1|153671|153570.8|153509.6|153419.6|908
1635777000000|2021-11-01 14:30:00|153537.4|153447.4|153663.8|153573.8|153733.5|153643.5|153537.3|153447.3|841
1635777300000|2021-11-01 14:35:00|153662.1|153572.1|153969.2|153879.2|154021.9|153917|153659.1|153569.1|889
1635777600000|2021-11-01 14:40:00|153985.2|153855.2|153940.1|153810.1|154082.6|153992.6|153919|153809.9|864
1635777900000|2021-11-01 14:45:00|153939.9|153809.9|154010.2|153920.2|154018.1|153928.1|153878.1|153788.1|921
1635778200000|2021-11-01 14:50:00|154010.5|153920.5|153986.9|153896.9|154123.9|154033.9|153900.7|153810.7|815
1635778500000|2021-11-01 14:55:00|153989.2|153899.2|153933.3|153843.3|154097.1|154007.1|153902.5|153812.5|806
1635778800000|2021-11-01 15:00:00|153936.3|153846.3|153858.9|153768.9|153947.6|153857.6|153768.9|153660.3|747
1635779100000|2021-11-01 15:05:00|153859.2|153769.2|153900.5|153810.5|153945.2|153855.2|153799.3|153709.3|759
1635779400000|2021-11-01 15:10:00|153901.1|153811.1|153890.4|153800.4|153913|153823|153848.5|153758.5|694
1635779700000|2021-11-01 15:15:00|153892.8|153802.8|153836.5|153746.5|153911.7|153821.7|153747.9|153657.9|776
1635780000000|2021-11-01 15:20:00|153838.2|153748.2|153895.5|153805.5|153901.5|153811.5|153800.5|153710.5|683
1635780300000|2021-11-01 15:25:00|153896.4|153806.4|154182.5|154092.5|154215.8|154125.8|153892.9|153802.9|740
1635780600000|2021-11-01 15:30:00|154182.4|154092.4|154140.7|154010.7|154292.2|154181.5|154120|154006.6|915
1635780900000|2021-11-01 15:35:00|154139.3|154009.3|154118.5|154028.5|154165.5|154061.1|154100|154000.1|827
1635781200000|2021-11-01 15:40:00|154119.4|154029.4|154024.2|153934.2|154138.4|154048.4|153965.3|153866.4|777
1635781500000|2021-11-01 15:45:00|154024.1|153934.1|154101|154011|154141.5|154051.5|154011.7|153908.8|750
1635781800000|2021-11-01 15:50:00|154100.8|154010.8|153948|153858|154104.7|154014.7|153942.2|153852.2|738
1635782100000|2021-11-01 15:55:00|153947.4|153857.4|153967|153877|153982.9|153892.9|153926.3|153832.4|822
1635782400000|2021-11-01 16:00:00|153964.4|153874.4|153916.9|153826.9|153992.2|153902.2|153914.7|153824.7|848
1635782700000|2021-11-01 16:05:00|153921.2|153831.2|153838.7|153748.7|153984|153894|153831.2|153741.2|604
1635783000000|2021-11-01 16:10:00|153839.4|153749.4|153884|153794|153914.8|153818.2|153816.9|153726.9|636
1635783300000|2021-11-01 16:15:00|153884.5|153794.5|154004.3|153914.3|154007.4|153917.4|153866.3|153776.3|762
1635783600000|2021-11-01 16:20:00|154007|153917|153991.2|153901.2|154036.7|153946.7|153960|153870|757
1635783900000|2021-11-01 16:25:00|154003.5|153913.5|154023|153933|154048.4|153958.4|153991.9|153891.4|729
1635784200000|2021-11-01 16:30:00|154022.7|153932.7|154034.7|153944.7|154047.4|153957.4|154008.3|153918.3|609
1635784500000|2021-11-01 16:35:00|154034.1|153944.1|154046.4|153956.4|154076.8|153976.4|154022.9|153932.9|591
1635784800000|2021-11-01 16:40:00|154049.4|153959.4|154081.9|153991.9|154137.9|154047.9|154041.8|153951.8|567
1635785100000|2021-11-01 16:45:00|154082.9|153992.9|154098.2|154008.2|154134.3|154044.3|154077.4|153987.4|632
1635785400000|2021-11-01 16:50:00|154095.4|154005.4|154112.4|154022.4|154133.6|154043.6|154092.4|154002.4|691
1635785700000|2021-11-01 16:55:00|154112.9|154022.9|154133.5|154043.5|154152.8|154062.8|154103.1|154013.1|598
1635786000000|2021-11-01 17:00:00|154140.5|154050.5|154175.4|154085.4|154191.7|154101.7|154129.5|154039.5|555
1635786300000|2021-11-01 17:05:00|154177.1|154087.1|154211.8|154081.8|154222.5|154111.3|154131.2|154041.2|676
1635786600000|2021-11-01 17:10:00|154211.4|154081.4|154176.4|154086.4|154212.1|154104.7|154170.6|154077.8|642
1635786900000|2021-11-01 17:15:00|154175.1|154085.1|154187.2|154097.2|154195.9|154098.5|154161.5|154057.4|428
1635787200000|2021-11-01 17:20:00|154182.6|154092.6|154272.5|154182.5|154311.3|154209.3|154179.2|154089.2|672
1635787500000|2021-11-01 17:25:00|154272.8|154182.8|154204.7|154114.7|154306.7|154197.7|154198|154091.1|592
1635787800000|2021-11-01 17:30:00|154211.8|154121.8|154225.9|154135.9|154263.8|154158.5|154205.5|154110.2|640
1635788100000|2021-11-01 17:35:00|154226.5|154136.5|154236.7|154146.7|154244|154154|154214.3|154104.4|522
1635788400000|2021-11-01 17:40:00|154236.2|154146.2|154292.4|154202.4|154298.4|154208.4|154234.4|154144.4|691
1635788700000|2021-11-01 17:45:00|154292.3|154202.3|154288.5|154198.5|154299|154209|154280|154190|652
1635789000000|2021-11-01 17:50:00|154288.8|154198.8|154387.4|154297.4|154396.9|154306.9|154278.4|154178.3|495
1635789300000|2021-11-01 17:55:00|154385.7|154295.7|154385.6|154255.6|154412.5|154305.9|154355.1|154252.4|758
1635789600000|2021-11-01 18:00:00|154385.1|154255.1|154376.3|154246.3|154394.3|154277.6|154352.7|154228.4|750
1635789900000|2021-11-01 18:05:00|154370.2|154240.2|154376.2|154246.2|154388.9|154269.9|154341.7|154234.5|590
1635790200000|2021-11-01 18:10:00|154376.8|154246.8|154292|154202|154377.5|154265.8|154216.8|154108.1|526
1635790500000|2021-11-01 18:15:00|154291.8|154201.8|154327.5|154237.5|154375.7|154285.7|154290|154200|738
1635790800000|2021-11-01 18:20:00|154327.3|154237.3|154240.2|154150.2|154330.9|154240.9|154203.2|154089|671
1635791100000|2021-11-01 18:25:00|154237.9|154147.9|154231.1|154141.1|154299.6|154194.2|154228.1|154138.1|586
1635791400000|2021-11-01 18:30:00|154231.6|154141.6|154279.9|154189.9|154286.6|154196.6|154216.2|154126.2|539
1635791700000|2021-11-01 18:35:00|154283.1|154193.1|154294.8|154204.8|154303.7|154213.7|154226.3|154132.8|656
1635792000000|2021-11-01 18:40:00|154292.1|154202.1|154298.2|154208.2|154303.1|154213.1|154272.1|154182.1|590
1635792300000|2021-11-01 18:45:00|154297.6|154207.6|154353|154263|154355.8|154265.8|154291.8|154201.2|631
1635792600000|2021-11-01 18:50:00|154352.4|154262.4|154420.5|154330.5|154430.4|154340.4|154347.3|154247.6|718
1635792900000|2021-11-01 18:55:00|154435.1|154345.1|154477.3|154347.3|154531.4|154434.4|154375.4|154283.1|842
1635793200000|2021-11-01 19:00:00|154478.1|154348.1|154524|154434|154571.1|154474.3|154478.1|154348.1|854
1635793500000|2021-11-01 19:05:00|154525.1|154435.1|154415.6|154325.6|154540.7|154438.2|154405.7|154296|683
1635793800000|2021-11-01 19:10:00|154414.4|154324.4|154315.7|154225.7|154427.5|154324.4|154315.4|154191.3|570
1635794100000|2021-11-01 19:15:00|154314.6|154224.6|154304.4|154214.4|154337.1|154228.1|154298.2|154192.7|522
1635794400000|2021-11-01 19:20:00|154304.2|154214.2|154324|154234|154343.4|154236.7|154302.8|154206.1|681
1635794700000|2021-11-01 19:25:00|154324.2|154234.2|154345.6|154255.6|154367.8|154260.8|154321|154218.1|760
1635795000000|2021-11-01 19:30:00|154348|154258|154327.7|154197.7|154365.2|154259.9|154215.1|154085.1|736
1635795300000|2021-11-01 19:35:00|154330.5|154200.5|154319.2|154189.2|154342.9|154212.9|154295.7|154178.1|918
1635795600000|2021-11-01 19:40:00|154320|154190|154308.4|154178.4|154334.4|154204.4|154284.4|154154.4|777
1635795900000|2021-11-01 19:45:00|154306.1|154176.1|154295.4|154165.4|154310.9|154201.1|154276.3|154160.3|618
1635796200000|2021-11-01 19:50:00|154296.1|154166.1|154324.2|154194.2|154328.9|154198.9|154272.4|154156.5|612
1635796500000|2021-11-01 19:55:00|154323.4|154193.4|154286.4|154156.4|154330.2|154200.2|154264.5|154148|741
1635796800000|2021-11-01 20:00:00|154283.2|154153.2|154277.8|154147.8|154294.3|154183.5|154258.7|154139.5|753
1635797100000|2021-11-01 20:05:00|154277.3|154147.3|154192.9|154102.9|154289.2|154183.5|154184|154061|471
1635797400000|2021-11-01 20:10:00|154193.5|154103.5|154295.4|154205.4|154333.1|154220.8|154188.3|154081.2|748
1635797700000|2021-11-01 20:15:00|154296.3|154206.3|154322.4|154192.4|154341.8|154230.1|154296.3|154191|312
1635798000000|2021-11-01 20:20:00|154322.8|154192.8|154357.4|154227.4|154361.1|154231.1|154295.8|154188.7|245
1635798300000|2021-11-01 20:25:00|154356|154226|154368.9|154238.9|154373.9|154243.9|154347.3|154217.3|275
1635798600000|2021-11-01 20:30:00|154368.5|154238.5|154375.6|154245.6|154426|154245.6|154359.4|154220.4|229
1635798900000|2021-11-01 20:35:00|154373.3|154243.3|154331|154201|154373.3|154243.3|154308|154178|213
1635799200000|2021-11-01 20:40:00|154330.5|154200.5|154337.6|154207.6|154352.6|154222.6|154324|154194|185
1635799500000|2021-11-01 20:45:00|154337.4|154207.4|154405.5|154275.5|154424.3|154279.2|154312.2|154180|282
1635799800000|2021-11-01 20:50:00|154396.9|154266.9|154348.9|154218.9|154413.8|154273.2|154327.5|154197.4|209
1635800100000|2021-11-01 20:55:00|154347.1|154217.1|154431.4|154131.4|154483.2|154254.7|154015.2|153715.2|287
1635800400000|2021-11-01 21:00:00|154404.7|154104.7|154378.1|154078.1|154430|154130|154314.4|154014.4|78
1635800700000|2021-11-01 21:05:00|154382.8|154082.8|154371.1|154071.1|154394|154094|154362|154062|77
1635801000000|2021-11-01 21:10:00|154361.3|154061.3|154351.3|154051.3|154421.6|154121.6|154300.8|154000.8|202
1635801300000|2021-11-01 21:15:00|154352.3|154052.3|154374.3|154074.3|154426.8|154126.8|154324|154024|205
1635801600000|2021-11-01 21:20:00|154366.4|154066.4|154372.9|154072.9|154450|154150|154341.2|154041.2|207
1635801900000|2021-11-01 21:25:00|154375.8|154075.8|154365.1|154065.1|154474.8|154174.8|154290.7|153990.7|126
1635802200000|2021-11-01 21:30:00|154374.8|154074.8|154340.3|154040.3|154377.4|154077.4|154303.7|154003.7|285
1635802500000|2021-11-01 21:35:00|154332.3|154032.3|154337.5|154037.5|154396.2|154096.2|154304.8|154004.8|129
1635802800000|2021-11-01 21:40:00|154365.4|154065.4|154341.3|154041.3|154382.1|154082.1|154285.1|153985.1|133
1635803100000|2021-11-01 21:45:00|154352.4|154052.4|154358.8|154058.8|154389.3|154089.3|154299.7|153999.7|203
1635803400000|2021-11-01 21:50:00|154339|154039|154365.4|154065.4|154382.7|154082.7|154275.3|153975.3|150
1635803700000|2021-11-01 21:55:00|154363|154063|154350.1|154050.1|154390.3|154090.3|154297.6|153997.6|140
1635804000000|2021-11-01 22:00:00|154366.4|154066.4|154425.5|154125.5|154569|154269|154246|153946|206
1635804300000|2021-11-01 22:05:00|154421|154121|154412.9|154112.9|154453.5|154153.5|154383.6|154083.6|161
1635804600000|2021-11-01 22:10:00|154417.5|154117.5|154486.2|154186.2|154587|154287|154398.8|154098.8|725
1635804900000|2021-11-01 22:15:00|154486.6|154186.6|154510.7|154210.7|154559.9|154259.9|154403.7|154103.7|616
1635805200000|2021-11-01 22:20:00|154481.3|154181.3|154561.2|154261.2|154602.4|154302.4|154470.4|154170.4|351
1635805500000|2021-11-01 22:25:00|154566|154266|154532.1|154232.1|154613|154313|154410.1|154110.1|398
1635805800000|2021-11-01 22:30:00|154497.6|154197.6|154524.5|154224.5|154552.5|154252.5|154434.7|154134.7|368
1635806100000|2021-11-01 22:35:00|154514.3|154214.3|154569.3|154269.3|154598.1|154298.1|154462.5|154162.5|392
1635806400000|2021-11-01 22:40:00|154537.2|154237.2|154546|154246|154589|154289|154518.6|154218.6|421
1635806700000|2021-11-01 22:45:00|154546.4|154246.4|154555.6|154255.6|154604.3|154304.3|154500.6|154200.6|506
1635807000000|2021-11-01 22:50:00|154553.3|154253.3|154593.1|154293.1|154613.7|154313.7|154500|154200|456
1635807300000|2021-11-01 22:55:00|154592.2|154292.2|154571.2|154271.2|154646.6|154346.6|154493|154193|427
1635807600000|2021-11-01 23:00:00|154572.5|154272.5|154609.1|154309.1|154629.3|154329.3|154547.6|154247.6|336
1635807900000|2021-11-01 23:05:00|154614.2|154314.2|154596|154296|154644.4|154344.4|154567.9|154267.9|318
1635808200000|2021-11-01 23:10:00|154594.9|154294.9|154600.3|154300.3|154647.5|154347.5|154569.4|154269.4|344
1635808500000|2021-11-01 23:15:00|154591.6|154291.6|154578.7|154278.7|154620.8|154320.8|154555.5|154255.5|369
1635808800000|2021-11-01 23:20:00|154579.1|154279.1|154596.7|154296.7|154618.9|154318.9|154522|154222|413
1635809100000|2021-11-01 23:25:00|154615.1|154315.1|154576.5|154276.5|154623.8|154323.8|154522.6|154222.6|401
1635809400000|2021-11-01 23:30:00|154576.6|154276.6|154548.1|154248.1|154590.6|154290.6|154529.6|154234.7|646
1635809700000|2021-11-01 23:35:00|154551.3|154251.3|154453.5|154153.5|154660.6|154360.6|154451|154151|836
1635810000000|2021-11-01 23:40:00|154509.3|154209.3|154421.8|154157|154555.8|154255.8|154275.8|153975.8|589
1635810300000|2021-11-01 23:45:00|154421.6|154161.5|154417.7|154167.1|154485.9|154271|154349.9|154124.5|510
1635810600000|2021-11-01 23:50:00|154431.5|154154.3|154374.6|154174.3|154431.5|154221|154335.9|154141.8|342
1635810900000|2021-11-01 23:55:00|154340.2|154210.2|154433.5|154205.6|154471|154253.4|154336|154150.5|345
1635811200000|2021-11-02 00:00:00|154455.8|154155.8|154401.5|154101.5|154517.6|154217.6|154348.5|154048.5|1154
1635811500000|2021-11-02 00:05:00|154448.4|154148.4|154523|154223|154535.5|154235.5|154393.7|154093.7|736
1635811800000|2021-11-02 00:10:00|154522.7|154222.7|154521|154221|154533.3|154252.3|154479|154179|358
1635812100000|2021-11-02 00:15:00|154519.7|154219.7|154521.7|154221.7|154548.3|154248.3|154491.8|154191.8|300
1635812400000|2021-11-02 00:20:00|154522.8|154222.8|154469.1|154169.1|154528.5|154233.5|154311|154011|927
1635812700000|2021-11-02 00:25:00|154456.5|154156.5|154510.3|154210.3|154553.2|154286.6|154385.6|154098.4|810
1635813000000|2021-11-02 00:30:00|154510.9|154210.9|154468|154168|154554.5|154264.9|154447.9|154147.9|608
1635813300000|2021-11-02 00:35:00|154491|154191|154497.8|154197.8|154565.3|154265.3|154273.1|153973.1|732
1635813600000|2021-11-02 00:40:00|154499.1|154199.1|154429.9|154129.9|154519.6|154219.6|154374.3|154074.3|859
1635813900000|2021-11-02 00:45:00|154436.9|154136.9|154469.9|154169.9|154510.6|154210.6|154373.4|154073.4|1189
1635814200000|2021-11-02 00:50:00|154453.7|154153.7|154509.2|154209.2|154512.4|154212.4|154379.1|154079.1|911
1635814500000|2021-11-02 00:55:00|154501.4|154201.4|154507.9|154207.9|154529.4|154250|154449.3|154149.3|557
1635814800000|2021-11-02 01:00:00|154513.1|154213.1|154496.1|154251|154520.5|154294|154424|154178.4|611
1635815100000|2021-11-02 01:05:00|154489.9|154254|154484.5|154252.1|154537|154317.7|154429.2|154201.8|696
1635815400000|2021-11-02 01:10:00|154485.8|154252.3|154494.5|154218.1|154520.2|154327.1|154417.6|154191|733
1635815700000|2021-11-02 01:15:00|154496.4|154217.4|154483.7|154252.4|154518.6|154327.5|154433.2|154180.6|768
1635816000000|2021-11-02 01:20:00|154482.1|154251.9|154484.7|154249|154511.1|154324.1|154408.8|154202.6|743
1635816300000|2021-11-02 01:25:00|154486.5|154259|154481|154257|154515.5|154312.3|154422.6|154200.7|818
1635816600000|2021-11-02 01:30:00|154480.4|154256.5|154503.5|154256.7|154516.9|154333|154397.9|154200|745
1635816900000|2021-11-02 01:35:00|154448.1|154318.1|154498.1|154279.2|154531.2|154371.5|154445.9|154239.2|698
1635817200000|2021-11-02 01:40:00|154499|154273.7|154507.9|154267.9|154529.3|154346.7|154452.4|154250.4|746
1635817500000|2021-11-02 01:45:00|154509.3|154269.3|154513|154280.3|154537.6|154361.4|154453|154253.5|891
1635817800000|2021-11-02 01:50:00|154509.7|154284.9|154504.5|154272.6|154539.1|154356.6|154448|154246.9|881
1635818100000|2021-11-02 01:55:00|154502.9|154269.2|154517.8|154282.8|154542.5|154362.9|154450.4|154245.8|883
1635818400000|2021-11-02 02:00:00|154506.8|154298.9|154484.3|154271.1|154528.6|154335.4|154435.6|154227.3|834
1635818700000|2021-11-02 02:05:00|154497.3|154285.3|154474.7|154263.5|154548.6|154333.6|154423|154226.3|874
1635819000000|2021-11-02 02:10:00|154475.7|154261.7|154437.4|154307.4|154528|154328.6|154406|154236.4|965
1635819300000|2021-11-02 02:15:00|154437.6|154307.6|154564.9|154294.1|154564.9|154349.5|154414.7|154232.1|845
1635819600000|2021-11-02 02:20:00|154568.6|154307.8|154508.5|154378.5|154639.8|154476.8|154464.8|154279.8|597
1635819900000|2021-11-02 02:25:00|154508.7|154378.7|154544.8|154414.8|154592.4|154462.4|154504.9|154360|533
1635820200000|2021-11-02 02:30:00|154543.8|154413.8|154591.8|154461.8|154650.8|154493.9|154520.8|154390.8|535
1635820500000|2021-11-02 02:35:00|154593.5|154463.5|154656.2|154526.2|154660.1|154530.1|154580.2|154450.2|545
1635820800000|2021-11-02 02:40:00|154653.2|154523.2|154572.3|154442.3|154656.4|154526.4|154550.1|154420.1|477
1635821100000|2021-11-02 02:45:00|154564.9|154434.9|154566.7|154436.7|154591|154461|154564|154434|357
1635821400000|2021-11-02 02:50:00|154567.5|154437.5|154572.8|154442.8|154585|154455|154550.3|154420.3|408
1635821700000|2021-11-02 02:55:00|154575.7|154445.7|154589.8|154459.8|154597|154467|154552.8|154422.8|544
1635822000000|2021-11-02 03:00:00|154591.1|154461.1|154642.9|154512.9|154664.2|154534.2|154534.2|154404.2|603
1635822300000|2021-11-02 03:05:00|154641.4|154511.4|154695.2|154565.2|154705.7|154575.7|154577.8|154447.8|759
1635822600000|2021-11-02 03:10:00|154694.2|154564.2|154685.5|154555.5|154748.4|154581.8|154665.2|154535.2|938
1635822900000|2021-11-02 03:15:00|154686.3|154556.3|154678.9|154548.9|154700.8|154570.8|154664|154534|858
1635823200000|2021-11-02 03:20:00|154679.8|154549.8|154634.2|154504.2|154729.8|154564.4|154621.8|154491.8|476
1635823500000|2021-11-02 03:25:00|154633.6|154503.6|154630.1|154500.1|154643.3|154513.3|154609.8|154479.8|344
1635823800000|2021-11-02 03:30:00|154631.5|154501.5|154736|154606|154756.1|154617|154593.3|154463.3|539
1635824100000|2021-11-02 03:35:00|154746.8|154593.6|154720.4|154590.4|154804|154674|154686.4|154556.4|426
1635824400000|2021-11-02 03:40:00|154720.2|154590.2|154745.3|154615.3|154748.1|154618.1|154703.9|154573.9|291
1635824700000|2021-11-02 03:45:00|154746|154616|154739.2|154609.2|154748.8|154618.8|154725.7|154595.7|297
1635825000000|2021-11-02 03:50:00|154736|154606|154747.2|154617.2|154757.7|154627.7|154732.9|154602.9|474
1635825300000|2021-11-02 03:55:00|154746.7|154616.7|154761|154631|154770.4|154640.4|154741.6|154611.6|310
1635825600000|2021-11-02 04:00:00|154761.6|154631.6|154778.2|154648.2|154781.3|154651.3|154753.5|154623.5|388
1635825900000|2021-11-02 04:05:00|154773.1|154643.1|154781.8|154651.8|154787|154657|154765.7|154635.7|395
1635826200000|2021-11-02 04:10:00|154783.2|154653.2|154731.5|154527|154784|154654|154690.5|154501|533
1635826500000|2021-11-02 04:15:00|154731.7|154527.3|154789|154659|154796.4|154666.4|154672.5|154516.5|616
1635826800000|2021-11-02 04:20:00|154789.4|154659.4|154790.3|154660.3|154806.3|154676.3|154779.8|154649.8|378
1635827100000|2021-11-02 04:25:00|154785.5|154655.5|154788.5|154658.5|154805.9|154675.9|154784.4|154654.4|328
1635827400000|2021-11-02 04:30:00|154789|154659|154684.6|154554.6|154812.8|154682.8|154675.7|154545.7|437
1635827700000|2021-11-02 04:35:00|154686.1|154556.1|154690.2|154560.2|154698.6|154568.6|154678.2|154548.2|271
1635828000000|2021-11-02 04:40:00|154688.2|154558.2|154682|154552|154748.7|154565.2|154656.5|154499|374
1635828300000|2021-11-02 04:45:00|154681.8|154551.8|154670.3|154540.3|154685.4|154555.4|154648.3|154518.3|359
1635828600000|2021-11-02 04:50:00|154672.8|154542.8|154674.3|154544.3|154688.3|154558.3|154653.5|154523.5|269
1635828900000|2021-11-02 04:55:00|154673.9|154543.9|154666.5|154536.5|154692.4|154562.4|154636.1|154506.1|333
1635829200000|2021-11-02 05:00:00|154669.2|154539.2|154695.8|154565.8|154732.9|154602.9|154649.2|154519.2|502
1635829500000|2021-11-02 05:05:00|154695.6|154565.6|154657.5|154527.5|154703.8|154573.8|154631.9|154501.9|485
1635829800000|2021-11-02 05:10:00|154662.4|154532.4|154607.9|154477.9|154675.9|154545.9|154589.7|154459.7|374
1635830100000|2021-11-02 05:15:00|154607.8|154477.8|154606.6|154476.6|154612.9|154482.9|154593.5|154463.5|348
1635830400000|2021-11-02 05:20:00|154607.5|154477.5|154608.3|154478.3|154614.3|154484.3|154595.9|154465.9|286
1635830700000|2021-11-02 05:25:00|154608.8|154478.8|154605.9|154475.9|154623|154493|154599.2|154469.2|389
1635831000000|2021-11-02 05:30:00|154606.3|154476.3|154602.6|154472.6|154613.5|154483.5|154597.1|154467.1|326
1635831300000|2021-11-02 05:35:00|154604|154474|154580.8|154450.8|154610.8|154480.8|154551.3|154442.5|380
1635831600000|2021-11-02 05:40:00|154580.7|154450.7|154522.4|154432.4|154580.8|154450.9|154510.9|154401.6|444
1635831900000|2021-11-02 05:45:00|154522.9|154432.9|154586.2|154456.2|154593.4|154482|154516.4|154403|425
1635832200000|2021-11-02 05:50:00|154586.6|154456.6|154541.5|154411.5|154587.8|154482.2|154520.3|154396.7|544
1635832500000|2021-11-02 05:55:00|154540.7|154410.7|154484.8|154354.8|154564.3|154453.4|154477.9|154347.9|432
1635832800000|2021-11-02 06:00:00|154478.3|154348.3|154439.8|154309.8|154494.1|154364.1|154351.7|154221.7|609
1635833100000|2021-11-02 06:05:00|154441.6|154311.6|154525.3|154395.3|154586.2|154456.2|154441.6|154311.6|407
1635833400000|2021-11-02 06:10:00|154525.9|154395.9|154539.9|154409.9|154546.9|154438.3|154511.3|154381.3|397
1635833700000|2021-11-02 06:15:00|154541.8|154411.8|154452.8|154322.8|154544.4|154433.9|154435|154305|411
1635834000000|2021-11-02 06:20:00|154460.7|154330.7|154426.9|154296.9|154469.3|154339.3|154426.9|154296.9|348
1635834300000|2021-11-02 06:25:00|154429.8|154299.8|154578.6|154448.6|154604.2|154474.2|154402.2|154294.8|454
1635834600000|2021-11-02 06:30:00|154578.1|154448.1|154379.2|154249.2|154578.7|154448.7|154361.4|154231.4|489
1635834900000|2021-11-02 06:35:00|154380.4|154250.4|154337.7|154207.7|154404.7|154274.7|154296.8|154166.8|568
1635835200000|2021-11-02 06:40:00|154338.2|154208.2|154211.2|154081.2|154389.1|154259.1|154030|153888.7|549
1635835500000|2021-11-02 06:45:00|154213.2|154083.2|153946|153816|154213.2|154083.2|153923.6|153793.6|698
1635835800000|2021-11-02 06:50:00|153943.4|153813.4|153907.1|153777.1|153944.4|153814.4|153828.8|153698.8|570
1635836100000|2021-11-02 06:55:00|153908.5|153778.5|154127.4|153997.4|154170.4|154015.3|153903.1|153773.1|427
1635836400000|2021-11-02 07:00:00|154128.8|153998.8|154135.8|154005.8|154157.1|154044|154092.4|153981.8|599
1635836700000|2021-11-02 07:05:00|154136.2|154006.2|154131.9|154041.9|154170.8|154062.2|154091.2|153986.2|578
1635837000000|2021-11-02 07:10:00|154129.5|154039.5|154049|153959|154129.8|154039.8|154021|153916.8|696
1635837300000|2021-11-02 07:15:00|154051.3|153961.3|153897.2|153807.2|154096|154006|153754.6|153664.6|767
1635837600000|2021-11-02 07:20:00|153899.2|153809.2|154130.7|154000.7|154168.1|154044.9|153870.9|153762.1|700
1635837900000|2021-11-02 07:25:00|154130.4|154000.4|154202|154112|154253.8|154157.4|154129|153999|658
1635838200000|2021-11-02 07:30:00|154205.4|154115.4|154090.2|154000.2|154207.2|154117.2|154073.9|153983.9|715
1635838500000|2021-11-02 07:35:00|154090.3|154000.3|154207.4|154117.4|154257.8|154167.8|154083.7|153993.7|674
1635838800000|2021-11-02 07:40:00|154207.9|154117.9|154216|154126|154218.7|154128.7|154088|153998|784
1635839100000|2021-11-02 07:45:00|154216.7|154126.7|154111.6|154021.6|154264.5|154174.5|154107|154017|670
1635839400000|2021-11-02 07:50:00|154110.8|154020.8|153582.3|153492.3|154112.5|154022.5|153570.9|153480.9|789
1635839700000|2021-11-02 07:55:00|153582.4|153492.4|153761.6|153631.6|153852.5|153722.5|153578.9|153488.9|730
1635840000000|2021-11-02 08:00:00|153760.3|153630.3|153832.8|153742.8|153917.6|153787.6|153655.2|153563.5|904
1635840300000|2021-11-02 08:05:00|153833.5|153743.5|153992.3|153902.3|154019.3|153909.1|153741.4|153641.1|777
1635840600000|2021-11-02 08:10:00|153992.2|153902.2|153800.4|153710.4|154001.9|153911.9|153735.5|153605.5|802
1635840900000|2021-11-02 08:15:00|153800|153710|153772.6|153682.6|153939.4|153809.4|153760.1|153655.3|641
1635841200000|2021-11-02 08:20:00|153769.8|153679.8|153812.5|153722.5|153844.5|153747.6|153746.6|153652.5|693
1635841500000|2021-11-02 08:25:00|153814.3|153724.3|153821.7|153731.7|153837.4|153747.4|153726.7|153618|701
1635841800000|2021-11-02 08:30:00|153821.4|153731.4|153751|153661|153975.4|153852.4|153725.6|153630.8|724
1635842100000|2021-11-02 08:35:00|153751.6|153661.6|153660.7|153570.7|153784.7|153685.5|153660.3|153562|644
1635842400000|2021-11-02 08:40:00|153660.5|153570.5|153647.8|153557.8|153698.7|153585.4|153553.1|153463.1|695
1635842700000|2021-11-02 08:45:00|153647.6|153557.6|153671|153581|153741.3|153651.3|153582.2|153492.2|699
1635843000000|2021-11-02 08:50:00|153670.3|153580.3|153769.7|153679.7|153801|153711|153657.6|153567.6|593
1635843300000|2021-11-02 08:55:00|153766.3|153676.3|153792.9|153662.9|153808.5|153685.4|153673.5|153583.5|737
1635843600000|2021-11-02 09:00:00|153796.6|153666.6|153892.7|153802.7|153895|153805|153730|153630.1|730
1635843900000|2021-11-02 09:05:00|153889.6|153799.6|153881.2|153791.2|154004.1|153914.1|153834.8|153744.8|703
1635844200000|2021-11-02 09:10:00|153880.4|153790.4|153862.3|153772.3|153897.7|153807.7|153758.8|153668.8|698
1635844500000|2021-11-02 09:15:00|153862.6|153772.6|153926.9|153836.9|153933.1|153843.1|153787.3|153697.3|737
1635844800000|2021-11-02 09:20:00|153924.8|153834.8|154019.9|153929.9|154022.5|153932.5|153797.4|153707.4|777
1635845100000|2021-11-02 09:25:00|154021.7|153931.7|154094.2|154004.2|154140.7|154050.7|154017.6|153927.6|745
1635845400000|2021-11-02 09:30:00|154094.3|154004.3|154053|153963|154123.3|154033.3|153994.4|153904.4|702
1635845700000|2021-11-02 09:35:00|154052.8|153962.8|154282|154192|154320.7|154230.7|154046.7|153956.7|702
1635846000000|2021-11-02 09:40:00|154282.9|154192.9|154242.3|154152.3|154287.5|154197.5|154211.7|154121.7|640
1635846300000|2021-11-02 09:45:00|154242|154152|154501.7|154371.7|154570|154445.2|154239.5|154149.5|711
1635846600000|2021-11-02 09:50:00|154498.2|154368.2|154448.8|154358.8|154589.4|154481.6|154446.6|154343.8|576
1635846900000|2021-11-02 09:55:00|154448.9|154358.9|154572.3|154482.3|154602|154512|154446.6|154356.6|596
1635847200000|2021-11-02 10:00:00|154571.9|154481.9|154385|154295|154611.3|154521.3|154377|154287|598
1635847500000|2021-11-02 10:05:00|154386|154296|154388.2|154298.2|154401.7|154311.7|154350.7|154260.7|492
1635847800000|2021-11-02 10:10:00|154388.5|154298.5|154321.2|154231.2|154390.9|154300.9|154294.8|154204.8|596
1635848100000|2021-11-02 10:15:00|154321.6|154231.6|154458.8|154368.8|154461.1|154371.1|154257.1|154167.1|690
1635848400000|2021-11-02 10:20:00|154459.1|154369.1|154374.8|154284.8|154461.5|154371.5|154313.7|154223.7|660
1635848700000|2021-11-02 10:25:00|154377.5|154287.5|154519.4|154429.4|154532.7|154442.7|154376.8|154286.8|676
1635849000000|2021-11-02 10:30:00|154519.3|154429.3|154506.2|154416.2|154587.7|154497.7|154434.3|154328.2|693
1635849300000|2021-11-02 10:35:00|154506.4|154416.4|154637.9|154547.9|154657.4|154567.4|154505.3|154415.3|674
1635849600000|2021-11-02 10:40:00|154636.4|154546.4|154608|154518|154639.3|154549.3|154544.4|154454.4|520
1635849900000|2021-11-02 10:45:00|154610.4|154520.4|154715.2|154585.2|154722.4|154611.8|154564|154474|507
1635850200000|2021-11-02 10:50:00|154716|154586|154701.7|154571.7|154754.5|154634.2|154642.9|154524.6|674
1635850500000|2021-11-02 10:55:00|154701.6|154571.6|154601.8|154511.8|154719.6|154598.2|154601.3|154501.7|663
1635850800000|2021-11-02 11:00:00|154604|154514|154499.8|154369.8|154607.4|154517.4|154473.3|154343.3|796
1635851100000|2021-11-02 11:05:00|154499.1|154369.1|154533.1|154403.1|154534.7|154417.3|154400.2|154275.1|750
1635851400000|2021-11-02 11:10:00|154533.2|154403.2|154633.3|154543.3|154683.6|154574.9|154519.1|154400.3|699
1635851700000|2021-11-02 11:15:00|154626.6|154536.6|154666|154576|154706.7|154615|154622.3|154532.3|651
1635852000000|2021-11-02 11:20:00|154666.6|154576.6|154763.2|154673.2|154775.4|154685.4|154666.6|154576.6|768
1635852300000|2021-11-02 11:25:00|154762.5|154672.5|154731.3|154601.3|154981.1|154863.4|154715.3|154585.3|749
1635852600000|2021-11-02 11:30:00|154732.8|154602.8|154684|154594|154794.6|154689.6|154682.1|154592.1|707
1635852900000|2021-11-02 11:35:00|154683.9|154593.9|154525.4|154435.4|154702.1|154612.1|154510.2|154420.2|662
1635853200000|2021-11-02 11:40:00|154526|154436|154586.7|154496.7|154613.8|154499.3|154486.7|154396.7|674
1635853500000|2021-11-02 11:45:00|154586.3|154496.3|154574|154484|154621.1|154531.1|154562.5|154472.5|667
1635853800000|2021-11-02 11:50:00|154574.9|154484.9|154666.7|154576.7|154682|154592|154571.8|154481.8|692
1635854100000|2021-11-02 11:55:00|154652.6|154562.6|154353.7|154263.7|154657.9|154567.9|154350.8|154260.8|800
1635854400000|2021-11-02 12:00:00|154356.2|154266.2|154334.9|154244.9|154371.4|154281.4|154260.8|154170.8|760
1635854700000|2021-11-02 12:05:00|154331.3|154241.3|154248.4|154158.4|154397.4|154307.4|154220.4|154130.4|716
1635855000000|2021-11-02 12:10:00|154249.8|154159.8|154194|154104|154292.1|154202.1|154170|154080|781
1635855300000|2021-11-02 12:15:00|154193.9|154103.9|154268.8|154178.8|154292.4|154202.4|154167|154077|699
1635855600000|2021-11-02 12:20:00|154268.7|154178.7|154349.6|154259.6|154366.5|154276.5|154264.6|154174.6|567
1635855900000|2021-11-02 12:25:00|154347.8|154257.8|154322.2|154232.2|154378.4|154288.4|154301.3|154211.3|633
1635856200000|2021-11-02 12:30:00|154318.6|154228.6|154199.4|154109.4|154322.3|154232.3|154190|154100|702
1635856500000|2021-11-02 12:35:00|154201.2|154111.2|154192.6|154102.6|154230.9|154140.9|154125|154035|802
1635856800000|2021-11-02 12:40:00|154191.1|154101.1|154235.4|154105.4|154321.3|154231.3|154116.7|154026.7|832
1635857100000|2021-11-02 12:45:00|154237.8|154107.8|154280.4|154190.4|154302|154212|154217.3|154105.3|755
1635857400000|2021-11-02 12:50:00|154282.7|154192.7|154361|154271|154382.9|154292.9|154268.2|154178.2|678
1635857700000|2021-11-02 12:55:00|154360.1|154270.1|154192.6|154102.6|154431.3|154341.3|154043.8|153913.8|789
1635858000000|2021-11-02 13:00:00|154193.8|154103.8|154331.5|154241.5|154380.9|154290.9|154178.1|154088.1|717
1635858300000|2021-11-02 13:05:00|154331.2|154241.2|154325.4|154235.4|154370.6|154280.6|154297|154207|708
1635858600000|2021-11-02 13:10:00|154324.7|154234.7|154453.2|154363.2|154592.9|154502.9|154310.2|154220.2|769
1635858900000|2021-11-02 13:15:00|154448.8|154358.8|154454.6|154364.6|154513.9|154423.9|154354.2|154264.2|740
1635859200000|2021-11-02 13:20:00|154454.1|154364.1|154548.1|154458.1|154576|154486|154381.3|154291.3|776
1635859500000|2021-11-02 13:25:00|154548.2|154458.2|154546.5|154456.5|154561.1|154471.1|154525.3|154435.3|734
1635859800000|2021-11-02 13:30:00|154546.4|154456.4|154495|154405|154546.4|154456.4|154435.9|154345.9|781
1635860100000|2021-11-02 13:35:00|154494.4|154404.4|154539.5|154449.5|154562.7|154472.7|154436.3|154346.3|744
1635860400000|2021-11-02 13:40:00|154543.5|154453.5|154425|154335|154592.9|154502.9|154401.4|154311.4|792
1635860700000|2021-11-02 13:45:00|154425.3|154335.3|154539.8|154449.8|154552.7|154462.7|154398.2|154308.2|835
1635861000000|2021-11-02 13:50:00|154534.8|154444.8|154448.7|154358.7|154561.3|154471.3|154409.9|154319.9|728
1635861300000|2021-11-02 13:55:00|154444|154354|154511.4|154421.4|154545.4|154455.4|154415.6|154325.6|749
1635861600000|2021-11-02 14:00:00|154505.7|154415.7|154525.3|154435.3|154586.2|154496.2|154491|154401|767
1635861900000|2021-11-02 14:05:00|154522.8|154432.8|154531.5|154441.5|154651.9|154561.9|154520.7|154430.7|762
1635862200000|2021-11-02 14:10:00|154534|154444|154543.5|154453.5|154588.4|154498.4|154510.1|154420.1|609
1635862500000|2021-11-02 14:15:00|154554.4|154464.4|154483.5|154393.5|154615.5|154525.5|154410.6|154302.6|779
1635862800000|2021-11-02 14:20:00|154483.6|154393.6|154571.8|154481.8|154617.2|154527.2|154455.2|154365.2|715
1635863100000|2021-11-02 14:25:00|154570.6|154480.6|154630.6|154540.6|154660.7|154570.7|154485.7|154395.7|797
1635863400000|2021-11-02 14:30:00|154630.4|154540.4|154595.7|154505.7|154729.5|154639.5|154550.5|154460.5|727
1635863700000|2021-11-02 14:35:00|154599.4|154509.4|154395.5|154305.5|154627.9|154537.9|154365.1|154275.1|770
1635864000000|2021-11-02 14:40:00|154396.9|154306.9|154581.4|154491.4|154625.5|154535.5|154372.3|154282.3|766
1635864300000|2021-11-02 14:45:00|154581.5|154491.5|154619.8|154529.8|154654.8|154564.8|154519.7|154429.7|606
1635864600000|2021-11-02 14:50:00|154620.1|154530.1|154510.1|154420.1|154636.8|154546.8|154503.9|154413.9|588
1635864900000|2021-11-02 14:55:00|154510.3|154420.3|154534.9|154444.9|154681.5|154591.5|154509.3|154419.3|583
1635865200000|2021-11-02 15:00:00|154513.2|154423.2|154341.3|154251.3|154516.7|154426.7|154301|154211|737
1635865500000|2021-11-02 15:05:00|154333.8|154243.8|154347|154257|154408.3|154318.3|154283.1|154193.1|600
1635865800000|2021-11-02 15:10:00|154347.1|154257.1|154280.1|154190.1|154357.5|154267.5|154271.7|154181.7|503
1635866100000|2021-11-02 15:15:00|154282.1|154192.1|154120.2|154030.2|154290.7|154200.7|154028.7|153921|725
1635866400000|2021-11-02 15:20:00|154120.8|154030.8|154278.9|154188.9|154280.5|154190.5|154066.7|153976.7|773
1635866700000|2021-11-02 15:25:00|154278.1|154188.1|154188.6|154098.6|154314.6|154224.6|154145.4|154055.4|795
1635867000000|2021-11-02 15:30:00|154188.7|154098.7|154289.5|154199.5|154314.3|154224.3|154186.3|154096.3|794
1635867300000|2021-11-02 15:35:00|154288.8|154198.8|154262.2|154172.2|154377.7|154287.7|154257.8|154167.8|810
1635867600000|2021-11-02 15:40:00|154262.6|154172.6|154224.3|154134.3|154282.9|154192.9|154151.5|154061.5|814
1635867900000|2021-11-02 15:45:00|154224.5|154134.5|154212.6|154122.6|154294.2|154204.2|154207|154117|657
1635868200000|2021-11-02 15:50:00|154213.2|154123.2|154222|154132|154299.1|154209.1|154194.1|154104.1|764
1635868500000|2021-11-02 15:55:00|154221.3|154131.3|154252.4|154162.4|154254.3|154164.3|154166.2|154076.2|868
1635868800000|2021-11-02 16:00:00|154252.6|154162.6|154189.8|154099.8|154282.6|154192.6|154185.6|154095.6|871
1635869100000|2021-11-02 16:05:00|154190.4|154100.4|154238.6|154148.6|154250.2|154160.2|154111.8|154021.8|818
1635869400000|2021-11-02 16:10:00|154237.7|154147.7|154170.4|154080.4|154243.6|154153.6|154127.3|154037.3|802
1635869700000|2021-11-02 16:15:00|154171.9|154081.9|153953.3|153863.3|154172.9|154082.9|153911.3|153792.8|855
1635870000000|2021-11-02 16:20:00|153954.1|153864.1|153911.8|153821.8|154083.7|153967.2|153883.2|153769.8|818
1635870300000|2021-11-02 16:25:00|153911.5|153821.5|153924.8|153834.8|153927.7|153837.7|153899|153809|754
1635870600000|2021-11-02 16:30:00|153929.2|153839.2|154102.2|154012.2|154119.3|154014.4|153923|153833|754
1635870900000|2021-11-02 16:35:00|154097.1|154007.1|154093.6|153963.6|154121|154022.8|154037.3|153933.7|808
1635871200000|2021-11-02 16:40:00|154094.2|153964.2|153972.3|153882.3|154154.5|154035|153971.5|153856.4|666
1635871500000|2021-11-02 16:45:00|153971.9|153881.9|153979.5|153849.5|153992.2|153886.1|153946.3|153842.1|486
1635871800000|2021-11-02 16:50:00|153978.5|153848.5|154043.8|153913.8|154060.7|153938.2|153957.3|153847.9|568
1635872100000|2021-11-02 16:55:00|154044|153914|154123.2|154033.2|154153.3|154043.4|154023.6|153909.5|567
1635872400000|2021-11-02 17:00:00|154121.7|154031.7|154173|154043|154182.7|154081.4|154118.6|154009.1|618
1635872700000|2021-11-02 17:05:00|154172.4|154042.4|154140.6|154010.6|154172.8|154053.8|154123.3|154009.5|607
1635873000000|2021-11-02 17:10:00|154143.6|154013.6|154109.4|154019.4|154143.8|154026.6|154093.5|153984.4|513
1635873300000|2021-11-02 17:15:00|154108.2|154018.2|154108.2|154018.2|154132.1|154026.8|154098.3|153989.6|497
1635873600000|2021-11-02 17:20:00|154108.5|154018.5|154109.1|154019.1|154137.8|154028.4|154100.6|153995.9|517
1635873900000|2021-11-02 17:25:00|154109.6|154019.6|154135.9|154005.9|154141.5|154031|154103.6|154001.2|366
1635874200000|2021-11-02 17:30:00|154134.6|154004.6|154241.5|154111.5|154251.2|154141.1|154107.6|154001.5|367
1635874500000|2021-11-02 17:35:00|154239.2|154109.2|154230.7|154140.7|154257.4|154149.2|154223.5|154109.2|490
1635874800000|2021-11-02 17:40:00|154232|154142|154229.3|154139.3|154251.8|154146|154218.4|154106.4|475
1635875100000|2021-11-02 17:45:00|154228.9|154138.9|154261.2|154171.2|154266|154176|154212.4|154109.8|416
1635875400000|2021-11-02 17:50:00|154255.1|154165.1|154233.3|154143.3|154283.2|154186.1|154230|154125|527
1635875700000|2021-11-02 17:55:00|154233.9|154143.9|154276.8|154186.8|154303.8|154194.3|154226.6|154136.6|637
1635876000000|2021-11-02 18:00:00|154277|154187|154466.9|154336.9|154487.1|154374.7|154276.6|154176.6|616
1635876300000|2021-11-02 18:05:00|154468.3|154338.3|154433.1|154303.1|154475.2|154358.1|154403.6|154284.3|645
1635876600000|2021-11-02 18:10:00|154432.9|154302.9|154481.5|154391.5|154526.7|154406|154405.4|154289.3|628
1635876900000|2021-11-02 18:15:00|154482.3|154392.3|154487.4|154397.4|154507.5|154402.9|154449|154319|666
1635877200000|2021-11-02 18:20:00|154486.9|154396.9|154496.9|154406.9|154533.9|154423.4|154473.8|154363.7|564
1635877500000|2021-11-02 18:25:00|154497.8|154407.8|154485.3|154395.3|154525|154418.5|154471.8|154367.6|689
1635877800000|2021-11-02 18:30:00|154485.5|154395.5|154487.4|154397.4|154526.2|154417.3|154472.7|154372.8|622
1635878100000|2021-11-02 18:35:00|154489.2|154399.2|154410.1|154320.1|154511.3|154400.3|154408.7|154318.7|386
1635878400000|2021-11-02 18:40:00|154409.2|154319.2|154481.1|154391.1|154507.9|154398|154377.8|154272.6|489
1635878700000|2021-11-02 18:45:00|154483.1|154393.1|154449.9|154359.9|154487|154397|154438.2|154332.2|370
1635879000000|2021-11-02 18:50:00|154449.5|154359.5|154459|154329|154476.3|154361.9|154346.3|154216.3|511
1635879300000|2021-11-02 18:55:00|154460.1|154330.1|154464.8|154374.8|154504.9|154394.6|154449.3|154330.1|488
1635879600000|2021-11-02 19:00:00|154465.2|154375.2|154385.9|154295.9|154482.4|154375.2|154371.6|154246.4|528
1635879900000|2021-11-02 19:05:00|154386|154296|154375.7|154245.7|154418.3|154302.5|154351.1|154245.1|553
1635880200000|2021-11-02 19:10:00|154375.5|154245.5|154398|154308|154419.5|154329.5|154363.9|154241.1|578
1635880500000|2021-11-02 19:15:00|154396|154306|154400.4|154310.4|154430.9|154317.6|154377.2|154265.8|640
1635880800000|2021-11-02 19:20:00|154401.3|154311.3|154417.9|154327.9|154424.8|154330.4|154393.8|154286.6|342
1635881100000|2021-11-02 19:25:00|154416.3|154326.3|154485.3|154355.3|154501.9|154383.4|154414.5|154311.1|478
1635881400000|2021-11-02 19:30:00|154486.9|154356.9|154596.8|154466.8|154601.7|154471.7|154481.9|154351.9|663
1635881700000|2021-11-02 19:35:00|154597.4|154467.4|154606.7|154476.7|154652.4|154529.8|154588.1|154458.1|588
1635882000000|2021-11-02 19:40:00|154605.4|154475.4|154551.9|154421.9|154609.5|154479.5|154542.8|154412.8|554
1635882300000|2021-11-02 19:45:00|154549|154419|154547.4|154417.4|154567.1|154437.1|154513.9|154388.2|406
1635882600000|2021-11-02 19:50:00|154548|154418|154541|154411|154557.4|154439.6|154508.7|154400|547
1635882900000|2021-11-02 19:55:00|154539.2|154409.2|154440.1|154310.1|154549.9|154439.4|154423.8|154293.8|535
1635883200000|2021-11-02 20:00:00|154430.7|154300.7|154408.8|154278.8|154452.7|154322.7|154381.1|154272.2|637
1635883500000|2021-11-02 20:05:00|154408.5|154278.5|154408.1|154278.1|154430.9|154321.6|154390.1|154275.3|579
1635883800000|2021-11-02 20:10:00|154407.8|154277.8|154418.2|154288.2|154421.2|154291.2|154402.3|154272.3|507
1635884100000|2021-11-02 20:15:00|154411.4|154281.4|154445.3|154315.3|154453.5|154323.5|154399.8|154281.4|269
1635884400000|2021-11-02 20:20:00|154444.8|154314.8|154446.5|154316.5|154460.5|154330.5|154438|154308|166
1635884700000|2021-11-02 20:25:00|154446.8|154316.8|154444.7|154314.7|154457.4|154327.4|154435.4|154305.4|151
1635885000000|2021-11-02 20:30:00|154442.4|154312.4|154428.3|154298.3|154451.9|154330.5|154414.7|154284.7|176
1635885300000|2021-11-02 20:35:00|154422.9|154292.9|154446.9|154316.9|154453.5|154323.5|154418.9|154288.9|214
1635885600000|2021-11-02 20:40:00|154445.9|154315.9|154443.3|154313.3|154501.6|154329.5|154422.5|154276.2|134
1635885900000|2021-11-02 20:45:00|154444.1|154314.1|154459|154329|154535.8|154335.8|154434.9|154242|238
1635886200000|2021-11-02 20:50:00|154497.9|154290.3|154473.1|154343.1|154497.9|154352|154446.1|154290.3|179
1635886500000|2021-11-02 20:55:00|154473.9|154343.9|154548.9|154318.1|154587|154378.7|154440.7|154254.4|312
1635886800000|2021-11-02 21:00:00|154494.2|154364.2|154532.8|154288.5|154561.7|154364.2|154494.2|154243.8|86
1635887100000|2021-11-02 21:05:00|154532.9|154288.4|154559.4|154259.4|154573.8|154313.8|154527.5|154255.4|75
1635887400000|2021-11-02 21:10:00|154554.7|154254.7|154497.1|154197.1|154555.7|154295.2|154497.1|154197.1|99
1635887700000|2021-11-02 21:15:00|154528.5|154228.5|154526|154226|154564.1|154264.1|154490.3|154190.3|101
1635888000000|2021-11-02 21:20:00|154520.8|154220.8|154556.7|154257.4|154601.1|154301.1|154494.2|154194.2|248
1635888300000|2021-11-02 21:25:00|154567.6|154267.6|154583.2|154283.2|154600.4|154300.4|154504.8|154248.4|89
1635888600000|2021-11-02 21:30:00|154581.2|154281.2|154564.3|154264.3|154591.7|154291.7|154551.9|154259.4|157
1635888900000|2021-11-02 21:35:00|154567.9|154267.9|154559|154259|154604.7|154304.7|154504.8|154258.9|78
1635889200000|2021-11-02 21:40:00|154565.4|154265.4|154416|154116|154598.6|154298.6|154280|153980|237
1635889500000|2021-11-02 21:45:00|154409.8|154109.8|154407|154107|154449.5|154149.5|154290.8|153990.8|115
1635889800000|2021-11-02 21:50:00|154419|154119|154435.5|154135.5|154447.7|154147.7|154323.6|154023.6|125
1635890100000|2021-11-02 21:55:00|154436.7|154136.7|154442.3|154142.3|154447.3|154147.3|154323.7|154023.7|103
1635890400000|2021-11-02 22:00:00|154404.5|154104.5|154456.3|154156.3|154541|154241|154404.5|154104.5|238
1635890700000|2021-11-02 22:05:00|154454.5|154154.5|154460.4|154160.4|154475.4|154175.4|154425.8|154125.8|187
1635891000000|2021-11-02 22:10:00|154451.4|154151.4|154488.9|154188.9|154643.2|154343.2|154296|154000.6|704
1635891300000|2021-11-02 22:15:00|154487.8|154187.8|154463.7|154163.7|154655|154379.3|154322.9|154022.9|613
1635891600000|2021-11-02 22:20:00|154462.5|154162.5|154474.3|154174.3|154528.6|154228.6|154444.5|154144.5|362
1635891900000|2021-11-02 22:25:00|154478|154178|154447.3|154147.3|154504.1|154204.1|154317.8|154017.8|379
1635892200000|2021-11-02 22:30:00|154446.7|154146.7|154432.5|154132.5|154458.3|154158.3|154314.5|154014.5|432
1635892500000|2021-11-02 22:35:00|154438.8|154138.8|154448.5|154148.5|154452.3|154152.3|154424.6|154124.6|301
1635892800000|2021-11-02 22:40:00|154450.6|154150.6|154454.1|154154.1|154468|154168|154439.5|154139.5|368
1635893100000|2021-11-02 22:45:00|154453.7|154153.7|154461.7|154161.7|154471.1|154171.1|154449|154149|283
1635893400000|2021-11-02 22:50:00|154459.6|154159.6|154469.4|154169.4|154472.7|154172.7|154451|154151|285
1635893700000|2021-11-02 22:55:00|154469.9|154169.9|154452.7|154152.7|154483.6|154183.6|154447.2|154147.2|241
1635894000000|2021-11-02 23:00:00|154453.1|154153.1|154461|154161|154467.5|154167.5|154408|154108|289
1635894300000|2021-11-02 23:05:00|154461.1|154161.1|154445.7|154145.7|154470.8|154170.8|154424.7|154124.7|410
1635894600000|2021-11-02 23:10:00|154447.7|154147.7|154458|154158|154481.4|154181.4|154431.1|154131.1|323
1635894900000|2021-11-02 23:15:00|154456.5|154156.5|154442|154142|154464.8|154164.8|154417.4|154117.4|293
1635895200000|2021-11-02 23:20:00|154430.4|154130.4|154392.5|154092.5|154466.2|154166.2|154366.7|154066.7|263
1635895500000|2021-11-02 23:25:00|154389.2|154089.2|154386.4|154086.4|154411.7|154123|154289.8|153989.8|256
1635895800000|2021-11-02 23:30:00|154385.8|154085.8|154458|154158|154474.2|154174.2|154379.2|154079.2|339
1635896100000|2021-11-02 23:35:00|154457.1|154157.1|154574.6|154292.3|154584.5|154294.5|154323.7|154039.1|430
1635896400000|2021-11-02 23:40:00|154579.2|154288.6|154387.4|154257.4|154597.4|154403.1|154376.4|154213.9|456
1635896700000|2021-11-02 23:45:00|154389.8|154259.8|154389.8|154259.8|154461.2|154262.4|154365|154164.7|234
1635897000000|2021-11-02 23:50:00|154427.8|154225.4|154385.4|154255.4|154445.8|154265.4|154374.6|154220.4|217
1635897300000|2021-11-02 23:55:00|154392|154262|154385|154255|154440.4|154272|154375.7|154184.2|252
1635897600000|2021-11-03 00:00:00|154349.1|154141.6|154383.4|154131.4|154439.6|154224.9|154311.4|154098.3|699
1635897900000|2021-11-03 00:05:00|154403.9|154113.4|154374.4|154113.7|154424.6|154211.7|154260|154049.2|637
1635898200000|2021-11-03 00:10:00|154374.2|154114|154406.3|154106.3|154422.8|154149.6|154222.3|154032.1|575
1635898500000|2021-11-03 00:15:00|154405.4|154105.4|154399.6|154099.6|154449.6|154149.6|154340.5|154053.6|611
1635898800000|2021-11-03 00:20:00|154400.2|154100.2|154321.6|154046.2|154406.7|154150.7|154280.7|154030.3|513
1635899100000|2021-11-03 00:25:00|154319.9|154048.6|154386.3|154086.3|154430.4|154130.4|154315.8|154032|604
1635899400000|2021-11-03 00:30:00|154381.9|154081.9|154415.1|154115.1|154441.7|154165.2|154295.2|154059.7|776
1635899700000|2021-11-03 00:35:00|154414.2|154114.2|154403.8|154152.7|154429.4|154165.6|154345|154055.2|515
1635900000000|2021-11-03 00:40:00|154413.4|154145.6|154428.1|154137|154435.3|154210.6|154320.7|154108.9|609
1635900300000|2021-11-03 00:45:00|154427|154135.5|154375.9|154087.9|154435.8|154234|154333.3|154080.4|608
1635900600000|2021-11-03 00:50:00|154369.5|154095.4|154313.4|154183.4|154411.3|154201|154306.9|154075|663
1635900900000|2021-11-03 00:55:00|154317|154187|154342.6|154127|154439.4|154199.6|154291.7|154103.8|558
1635901200000|2021-11-03 01:00:00|154343.6|154128.9|154323.4|154101.7|154374.9|154173.4|154215.5|154025.5|716
1635901500000|2021-11-03 01:05:00|154269.5|154139.5|154326.5|154113.8|154363.9|154161.5|154241.6|154068.9|742
1635901800000|2021-11-03 01:10:00|154317|154115.8|154348.1|154108.2|154375.3|154212.6|154237|154046.8|807
1635902100000|2021-11-03 01:15:00|154346.6|154109.6|154313.2|154068|154369.7|154173.5|154240.1|154046.9|862
1635902400000|2021-11-03 01:20:00|154306.8|154069|154303.1|154085.8|154364|154164.8|154235.7|154060.2|947
1635902700000|2021-11-03 01:25:00|154316.9|154076.7|154293.5|154081.6|154365.4|154198.3|154224.5|154056.2|875
1635903000000|2021-11-03 01:30:00|154291.9|154082.4|154335.9|154126.9|154374.2|154209.6|154243.3|154059.3|732
1635903300000|2021-11-03 01:35:00|154332.9|154129.2|154322|154192|154378.6|154205.1|154309.2|154094.7|402
1635903600000|2021-11-03 01:40:00|154322.5|154192.5|154330.6|154200.6|154375.4|154203.7|154268.5|154089.6|409
1635903900000|2021-11-03 01:45:00|154330.8|154200.8|154302.5|154172.5|154365.8|154204.9|154262.5|154108|894
1635904200000|2021-11-03 01:50:00|154304.1|154174.1|154256.8|154126.8|154376.2|154204.5|154254.3|154107.9|830
1635904500000|2021-11-03 01:55:00|154258.3|154128.3|154297.2|154095.3|154351.9|154182.9|154237.6|154037.3|740
1635904800000|2021-11-03 02:00:00|154260.2|154130.2|154279.5|154047.8|154343.4|154130.4|154212.2|154024.6|851
1635905100000|2021-11-03 02:05:00|154277.4|154059|154290.3|154061.1|154335.2|154110.3|154208.4|154021.5|835
1635905400000|2021-11-03 02:10:00|154289.6|154054.6|154306.4|154038.7|154369.6|154127.5|154227.3|154025.3|942
1635905700000|2021-11-03 02:15:00|154295.4|154039.8|154239.5|154109.5|154331.3|154139.7|154213.1|154004.5|741
1635906000000|2021-11-03 02:20:00|154240.1|154110.1|154188|154058|154240.4|154110.4|154188|154058|516
1635906300000|2021-11-03 02:25:00|154192.5|154062.5|154274.9|154144.9|154337.6|154207.6|154167.7|154037.7|467
1635906600000|2021-11-03 02:30:00|154276.8|154146.8|154285.1|154155.1|154289.3|154159.3|154271.3|154141.3|388
1635906900000|2021-11-03 02:35:00|154284.5|154154.5|154288.6|154158.6|154295.1|154165.1|154278.1|154148.1|322
1635907200000|2021-11-03 02:40:00|154284|154154|154283.7|154153.7|154291.3|154161.3|154275.9|154145.9|381
1635907500000|2021-11-03 02:45:00|154284.5|154154.5|154293|154163|154294.6|154164.6|154269.8|154139.8|544
1635907800000|2021-11-03 02:50:00|154292|154162|154292|154162|154296.2|154166.2|154281.8|154151.8|720
1635908100000|2021-11-03 02:55:00|154291.6|154161.6|154292.5|154162.5|154295.8|154165.8|154262|154132|689
1635908400000|2021-11-03 03:00:00|154289.8|154159.8|154306.9|154176.9|154309|154179|154282.7|154152.7|644
1635908700000|2021-11-03 03:05:00|154307.3|154177.3|154311.9|154181.9|154329.1|154199.1|154306.7|154176.7|600
1635909000000|2021-11-03 03:10:00|154312.5|154182.5|154311.2|154181.2|154317.8|154187.8|154277.1|154170.2|502
1635909300000|2021-11-03 03:15:00|154311.9|154181.9|154292.9|154162.9|154314.8|154184.8|154268.6|154138.6|446
1635909600000|2021-11-03 03:20:00|154293.1|154163.1|154300.2|154170.2|154308|154178|154283.9|154153.9|429
1635909900000|2021-11-03 03:25:00|154302.8|154172.8|154287.7|154157.7|154313.3|154195.8|154279.5|154149.5|469
1635910200000|2021-11-03 03:30:00|154288.8|154158.8|154302.6|154172.6|154308.2|154178.2|154286.1|154156.1|411
1635910500000|2021-11-03 03:35:00|154303.7|154173.7|154301.6|154171.6|154317.8|154195.7|154281.5|154159|397
1635910800000|2021-11-03 03:40:00|154302.1|154172.1|154293.5|154163.5|154307.3|154199.7|154273.2|154153.5|325
1635911100000|2021-11-03 03:45:00|154292.6|154162.6|154298.7|154168.7|154309.4|154195.6|154269.9|154157.2|300
1635911400000|2021-11-03 03:50:00|154296.7|154166.7|154306.9|154176.9|154316.1|154201.1|154283.6|154161.3|368
1635911700000|2021-11-03 03:55:00|154306.6|154176.6|154296.4|154166.4|154313.3|154197.1|154278.5|154165.3|381
1635912000000|2021-11-03 04:00:00|154295.6|154165.6|154294.9|154164.9|154324.5|154194.5|154275|154146.2|365
1635912300000|2021-11-03 04:05:00|154293.8|154163.8|154303.3|154173.3|154307.2|154190.7|154276.2|154149.8|395
1635912600000|2021-11-03 04:10:00|154303.8|154173.8|154304.1|154174.1|154317.6|154197.7|154282.7|154152.7|394
1635912900000|2021-11-03 04:15:00|154304.3|154174.3|154355.5|154225.5|154358.4|154228.4|154297.9|154167.9|488
1635913200000|2021-11-03 04:20:00|154355.6|154225.6|154311.7|154181.7|154361.1|154231.1|154309.3|154179.3|559
1635913500000|2021-11-03 04:25:00|154313.8|154183.8|154350.2|154220.2|154356.4|154226.4|154308.8|154178.8|603
1635913800000|2021-11-03 04:30:00|154353.4|154223.4|154318.6|154188.6|154353.8|154223.8|154313.5|154183.5|546
1635914100000|2021-11-03 04:35:00|154318.9|154188.9|154303|154173|154327.3|154197.3|154296.7|154166.7|363
1635914400000|2021-11-03 04:40:00|154303.4|154173.4|154249.5|154119.5|154304.1|154174.1|154237.6|154107.6|612
1635914700000|2021-11-03 04:45:00|154249.6|154119.6|154263.6|154133.6|154268|154138|154230|154100|526
1635915000000|2021-11-03 04:50:00|154262.4|154132.4|154258.3|154128.3|154273|154143|154245.6|154061|573
1635915300000|2021-11-03 04:55:00|154259.4|154129.4|154233|154103|154271.9|154141.9|154230.8|154100.8|538
1635915600000|2021-11-03 05:00:00|154226.2|154096.2|154188.6|154058.6|154226.2|154096.2|154154.4|154024.4|440
1635915900000|2021-11-03 05:05:00|154188.8|154058.8|154155.6|154025.6|154205.7|154075.7|154151.5|154021.5|651
1635916200000|2021-11-03 05:10:00|154154.6|154024.6|154155.2|154025.2|154172.5|154042.5|154138|154008|1006
1635916500000|2021-11-03 05:15:00|154158|154028|154155.4|154025.4|154201.8|154037|154135.9|153997.4|1006
1635916800000|2021-11-03 05:20:00|154154.1|154024.1|154169|154039|154176.8|154046.8|154142.9|154012.9|996
1635917100000|2021-11-03 05:25:00|154168.7|154038.7|154124.7|153994.7|154175.7|154045.7|154105.5|153975.5|832
1635917400000|2021-11-03 05:30:00|154125.4|153995.4|154124.9|153994.9|154136.5|154006.5|154110.8|153980.8|452
1635917700000|2021-11-03 05:35:00|154124|153994|154113.1|153983.1|154158.1|154028.1|154113.1|153983.1|590
1635918000000|2021-11-03 05:40:00|154110.8|153980.8|154119.3|153989.3|154138.9|154008.9|154110.8|153980.8|658
1635918300000|2021-11-03 05:45:00|154121.5|153991.5|154121.7|153991.7|154125.3|153995.3|154114.9|153984.9|596
1635918600000|2021-11-03 05:50:00|154122.1|153992.1|154116.2|153986.2|154134.6|154004.6|154102.2|153972.2|533
1635918900000|2021-11-03 05:55:00|154117|153987|154115.4|153985.4|154122.9|154014.9|154091.4|153980.4|415
1635919200000|2021-11-03 06:00:00|154115.2|153985.2|154080.1|153990.1|154125.7|153997|154067.2|153968.9|578
1635919500000|2021-11-03 06:05:00|154078.8|153988.8|154146.3|154016.3|154202.9|154072.9|154060.3|153952.1|642
1635919800000|2021-11-03 06:10:00|154154.3|154024.3|154120.8|153990.8|154162.9|154032.9|154120.8|153923|459
1635920100000|2021-11-03 06:15:00|154124.3|153994.3|154134.2|154004.2|154142.1|154012.1|154114.2|153984.2|548
1635920400000|2021-11-03 06:20:00|154133.7|154003.7|154132.3|154002.3|154140.1|154010.1|154105.4|153975.4|464
1635920700000|2021-11-03 06:25:00|154132.6|154002.6|154074.2|153944.2|154166.3|154036.3|153950.6|153820.6|540
1635921000000|2021-11-03 06:30:00|154081.6|153951.6|154050|153920|154113.3|153983.3|154042.1|153912.1|463
1635921300000|2021-11-03 06:35:00|154051|153921|154074.9|153944.9|154084.1|153954.1|154024.3|153894.3|412
1635921600000|2021-11-03 06:40:00|154074.5|153944.5|154084.7|153954.7|154092.5|153962.5|154066.6|153936.6|342
1635921900000|2021-11-03 06:45:00|154081.7|153951.7|154087.2|153957.2|154188.1|154058.1|154075.2|153945.2|532
1635922200000|2021-11-03 06:50:00|154087|153957|154292.2|154162.2|154314.5|154184.5|154070|153940|579
1635922500000|2021-11-03 06:55:00|154292.8|154162.8|154297.1|154167.1|154330|154200|154271|154141|551
1635922800000|2021-11-03 07:00:00|154297.3|154167.3|154168.5|154038.5|154430.4|154300.4|154165.3|154035.3|649
1635923100000|2021-11-03 07:05:00|154166.9|154036.9|154215.6|154085.6|154222.4|154109.4|154145.9|154015.9|534
1635923400000|2021-11-03 07:10:00|154215.9|154085.9|154236.5|154106.5|154249.1|154137.9|154182.7|154071.2|591
1635923700000|2021-11-03 07:15:00|154236|154106|154160.1|154030.1|154237.7|154120.1|154097.3|153967.3|576
1635924000000|2021-11-03 07:20:00|154160|154030|154163.7|154033.7|154180.5|154054.8|154037.1|153918.1|717
1635924300000|2021-11-03 07:25:00|154164.2|154034.2|154167.2|154037.2|154214|154098|154139.5|154027.6|504
1635924600000|2021-11-03 07:30:00|154167.9|154037.9|154085.6|153995.6|154194.1|154104.1|154085.3|153995.3|560
1635924900000|2021-11-03 07:35:00|154086.2|153996.2|154203.2|154113.2|154210.5|154120.5|154085.7|153986|658
1635925200000|2021-11-03 07:40:00|154203.5|154113.5|154162.5|154072.5|154261.5|154154.8|154122.1|154032.1|553
1635925500000|2021-11-03 07:45:00|154159.3|154069.3|154146.8|154056.8|154195.4|154105.4|154136.3|154033.8|564
1635925800000|2021-11-03 07:50:00|154146.6|154056.6|154108.3|154018.3|154150.7|154060.7|154065.5|153973.5|540
1635926100000|2021-11-03 07:55:00|154109.3|154019.3|154053.5|153963.5|154111|154021|154012.2|153913.4|606
1635926400000|2021-11-03 08:00:00|154052.1|153962.1|153943.4|153813.4|154176.9|154086.9|153891|153797.1|727
1635926700000|2021-11-03 08:05:00|153948.1|153818.1|153774.2|153684.2|154002.5|153902|153774.2|153671|754
1635927000000|2021-11-03 08:10:00|153772.8|153682.8|153865.4|153775.4|153925.3|153815.9|153766.4|153676.4|714
1635927300000|2021-11-03 08:15:00|153865.9|153775.9|153754.4|153664.4|153907|153804.6|153746.3|153656.3|747
1635927600000|2021-11-03 08:20:00|153755.9|153665.9|153676.5|153586.5|153804.9|153714.9|153671.9|153581.9|724
1635927900000|2021-11-03 08:25:00|153675.4|153585.4|153589.5|153499.5|153679.3|153589.3|153506.4|153416.4|639
1635928200000|2021-11-03 08:30:00|153592.9|153502.9|153469.3|153379.3|153592.9|153502.9|153371.2|153261.9|788
1635928500000|2021-11-03 08:35:00|153470.1|153380.1|153499.1|153409.1|153516.3|153426.3|153426.6|153310.5|724
1635928800000|2021-11-03 08:40:00|153499.5|153409.5|153515.1|153425.1|153563.7|153473.7|153490.8|153400.8|619
1635929100000|2021-11-03 08:45:00|153515|153425|153595.8|153505.8|153643.6|153553.6|153511.4|153421.4|646
1635929400000|2021-11-03 08:50:00|153595.6|153505.6|153720.4|153630.4|153798.6|153708.6|153590.7|153500.7|758
1635929700000|2021-11-03 08:55:00|153723.7|153633.7|153792.3|153702.3|153796.9|153706.9|153679.6|153589.6|797
1635930000000|2021-11-03 09:00:00|153791.7|153701.7|153664.2|153574.2|153796.2|153706.2|153657.1|153567.1|671
1635930300000|2021-11-03 09:05:00|153664.1|153574.1|153617.9|153527.9|153669.8|153579.8|153452|153362|738
1635930600000|2021-11-03 09:10:00|153619|153529|153585.2|153495.2|153638.7|153548.7|153484.3|153394.3|688
1635930900000|2021-11-03 09:15:00|153585.4|153495.4|153752.9|153662.9|153755.3|153665.3|153575.8|153485.8|628
1635931200000|2021-11-03 09:20:00|153752.3|153662.3|153654.1|153564.1|153753.1|153663.1|153638.6|153548.6|651
1635931500000|2021-11-03 09:25:00|153653.9|153563.9|153641.5|153551.5|153721.7|153631.7|153633.9|153529.8|725
1635931800000|2021-11-03 09:30:00|153641.4|153551.4|153493.9|153403.9|153653.8|153552.9|153486.4|153396.4|798
1635932100000|2021-11-03 09:35:00|153494|153404|153397.9|153307.9|153546.4|153456.4|153386.6|153296.6|712
1635932400000|2021-11-03 09:40:00|153398.5|153308.5|153372.6|153282.6|153450.2|153360.2|153372.6|153282.6|738
1635932700000|2021-11-03 09:45:00|153372.3|153282.3|153509.7|153419.7|153510.7|153420.7|153372.3|153282.3|642
1635933000000|2021-11-03 09:50:00|153508.9|153418.9|153544.7|153454.7|153568.5|153478.5|153501.1|153411.1|549
1635933300000|2021-11-03 09:55:00|153545.5|153455.5|153529.4|153439.4|153592.4|153502.4|153502.5|153411.4|678
1635933600000|2021-11-03 10:00:00|153529|153439|153547|153457|153657.2|153567.2|153487.7|153397.7|798
1635933900000|2021-11-03 10:05:00|153547.1|153457.1|153680.7|153590.7|153770.7|153662.8|153509.9|153419.9|776
1635934200000|2021-11-03 10:10:00|153681.5|153591.5|153687.5|153597.5|153722.7|153632.7|153604.9|153514.9|685
1635934500000|2021-11-03 10:15:00|153687.9|153597.9|153737.1|153647.1|153739.1|153649.1|153658.8|153568.8|643
1635934800000|2021-11-03 10:20:00|153737.6|153647.6|153913.7|153823.7|153928.5|153838.5|153720.9|153630.9|685
1635935100000|2021-11-03 10:25:00|153914.7|153824.7|153858.2|153768.2|153962.1|153872.1|153838.4|153748.4|606
1635935400000|2021-11-03 10:30:00|153858.5|153768.5|153834.5|153744.5|153872.8|153782.8|153761.1|153651.9|599
1635935700000|2021-11-03 10:35:00|153836|153746|153750.2|153660.2|153984.3|153881.8|153726|153617.3|662
1635936000000|2021-11-03 10:40:00|153751.9|153661.9|153857.8|153767.8|153943.1|153822.8|153724|153634|663
1635936300000|2021-11-03 10:45:00|153858|153768|153888.3|153798.3|153932.7|153842.7|153840.9|153750.9|529
1635936600000|2021-11-03 10:50:00|153888.5|153798.5|153896.9|153806.9|154001.6|153911.6|153882.7|153792.7|654
1635936900000|2021-11-03 10:55:00|153895.5|153805.5|153918.4|153828.4|153975.4|153885.4|153864.5|153774.5|700
1635937200000|2021-11-03 11:00:00|153917.5|153827.5|153997.8|153907.8|154037.8|153947.8|153888.2|153798.2|637
1635937500000|2021-11-03 11:05:00|153999.1|153909.1|154095.1|154005.1|154106.8|154016.8|153986.7|153896.7|603
1635937800000|2021-11-03 11:10:00|154097.2|154007.2|154168.3|154078.3|154168.3|154078.3|154081.4|153991.4|693
1635938100000|2021-11-03 11:15:00|154168.7|154078.7|154362.2|154272.2|154397.8|154281.2|154115.8|154025.8|793
1635938400000|2021-11-03 11:20:00|154361.1|154271.1|154313.2|154223.2|154377.1|154287.1|154255.7|154165.7|526
1635938700000|2021-11-03 11:25:00|154312.6|154222.6|154323.2|154233.2|154323.2|154233.2|154204.9|154114.9|672
1635939000000|2021-11-03 11:30:00|154323.1|154233.1|154249.4|154159.4|154323.5|154233.5|154210.3|154120.3|707
1635939300000|2021-11-03 11:35:00|154249.1|154159.1|154239.4|154149.4|154253.2|154163.2|154216.8|154126.8|863
1635939600000|2021-11-03 11:40:00|154237.4|154147.4|154247.2|154157.2|154285|154195|154227.1|154137.1|511
1635939900000|2021-11-03 11:45:00|154247|154157|154156.3|154066.3|154266.5|154176.5|154139.5|154049.5|573
1635940200000|2021-11-03 11:50:00|154155.7|154065.7|154255.7|154165.7|154263.5|154173.5|154152.5|154048.8|611
1635940500000|2021-11-03 11:55:00|154256.9|154166.9|154291.6|154201.6|154294|154203.9|154255.1|154161.3|479
1635940800000|2021-11-03 12:00:00|154291|154201|154250|154160|154295.7|154205.7|154246.9|154156.9|723
1635941100000|2021-11-03 12:05:00|154247.5|154157.5|154329.4|154239.4|154335.8|154245.8|154246.5|154156.5|556
1635941400000|2021-11-03 12:10:00|154331.6|154241.6|154347|154217|154365.4|154247.5|154305.8|154204|496
1635941700000|2021-11-03 12:15:00|154359.1|154229.1|154421.7|154331.7|154450.6|154360.6|154313.2|154207.1|754
1635942000000|2021-11-03 12:20:00|154423.1|154333.1|154534.6|154444.6|154535.3|154445.3|154416.1|154326.1|698
1635942300000|2021-11-03 12:25:00|154535.1|154445.1|154545.1|154455.1|154742.4|154635|154532|154442|748
1635942600000|2021-11-03 12:30:00|154549.3|154459.3|154535.8|154445.8|154600.8|154510.8|154501.1|154411.1|741
1635942900000|2021-11-03 12:35:00|154532.4|154442.4|154625|154535|154636.7|154546.7|154515.2|154425.2|804
1635943200000|2021-11-03 12:40:00|154621.6|154531.6|154656.6|154566.6|154667.6|154577.6|154569.3|154479.3|853
1635943500000|2021-11-03 12:45:00|154652.6|154562.6|154541.7|154411.7|154674.4|154584.4|154507.7|154405.4|719
1635943800000|2021-11-03 12:50:00|154539.4|154409.4|154117.9|153987.9|154540.7|154438.2|153993.3|153863.3|799
1635944100000|2021-11-03 12:55:00|154113.6|153983.6|154159.8|154029.8|154168.6|154065.9|153983.9|153879.8|744
1635944400000|2021-11-03 13:00:00|154160.1|154030.1|154368.6|154238.6|154371.9|154257.3|154100.2|154002.6|815
1635944700000|2021-11-03 13:05:00|154370.4|154240.4|154498.1|154408.1|154502.5|154412.5|154369.7|154239.7|780
1635945000000|2021-11-03 13:10:00|154497.1|154407.1|154312.8|154222.8|154501.4|154411.4|154266.6|154141.4|731
1635945300000|2021-11-03 13:15:00|154313.7|154223.7|154347.9|154257.9|154360.1|154270.1|154241.1|154136.1|685
1635945600000|2021-11-03 13:20:00|154350.6|154260.6|154314.2|154224.2|154381.4|154291.4|154267|154165.5|726
1635945900000|2021-11-03 13:25:00|154314|154224|154297.6|154207.6|154348.9|154258.9|154246.2|154156.2|656
1635946200000|2021-11-03 13:30:00|154297.3|154207.3|154293|154203|154341.2|154251.2|154240.5|154150.5|785
1635946500000|2021-11-03 13:35:00|154289.1|154199.1|154540.9|154450.9|154560.3|154453.5|154289.1|154199.1|806
1635946800000|2021-11-03 13:40:00|154545.7|154455.7|154592.8|154462.8|154604.2|154514.2|154528.1|154438.1|852
1635947100000|2021-11-03 13:45:00|154593.6|154463.6|154412.9|154322.9|154597.1|154499.1|154397.1|154307.1|866
1635947400000|2021-11-03 13:50:00|154412.1|154322.1|154399.4|154309.4|154547.4|154449.5|154266.4|154176.4|1027
1635947700000|2021-11-03 13:55:00|154397.6|154307.6|154675.8|154545.8|154696.7|154566.7|154386|154286.2|945
1635948000000|2021-11-03 14:00:00|154677.5|154547.5|154763.9|154633.9|154928.6|154798.6|154672.2|154542.2|1006
1635948300000|2021-11-03 14:05:00|154760.9|154630.9|154833|154703|154881.8|154768.4|154653.3|154553.8|957
1635948600000|2021-11-03 14:10:00|154830.8|154700.8|154831.1|154741.1|154860.1|154762.9|154708|154618|950
1635948900000|2021-11-03 14:15:00|154832|154742|154975.1|154885.1|154975.1|154885.1|154792.1|154702.1|865
1635949200000|2021-11-03 14:20:00|154970.4|154880.4|154684.9|154594.9|154972.9|154882.9|154684.6|154594.6|885
1635949500000|2021-11-03 14:25:00|154684.6|154594.6|154800.3|154710.3|154852.5|154762.5|154647.3|154539|798
1635949800000|2021-11-03 14:30:00|154800.8|154710.8|154844.6|154754.6|154864.3|154774.3|154742.7|154652.7|768
1635950100000|2021-11-03 14:35:00|154843.4|154753.4|154809.3|154719.3|154927.8|154821.2|154782.7|154692.7|828
1635950400000|2021-11-03 14:40:00|154807.9|154717.9|154831|154741|154854|154744|154790.2|154700.2|710
1635950700000|2021-11-03 14:45:00|154830.1|154740.1|154775.8|154685.8|154907.5|154817.5|154663.8|154573.8|885
1635951000000|2021-11-03 14:50:00|154775|154685|154719.4|154629.4|154848.7|154741.6|154696.7|154606.7|737
1635951300000|2021-11-03 14:55:00|154722.5|154632.5|154749.2|154659.2|154782.5|154692.5|154681.1|154591.1|648
1635951600000|2021-11-03 15:00:00|154749.7|154659.7|154863.5|154773.5|154892|154802|154748.6|154651.6|769
1635951900000|2021-11-03 15:05:00|154863.4|154773.4|154831.9|154741.9|154887.4|154789.2|154822.1|154732.1|841
1635952200000|2021-11-03 15:10:00|154831.5|154741.5|154707|154617|154831.5|154741.5|154705.4|154615.4|880
1635952500000|2021-11-03 15:15:00|154707.3|154617.3|154911.4|154821.4|154911.4|154821.4|154658.3|154568.3|753
1635952800000|2021-11-03 15:20:00|154910.3|154820.3|154902.8|154812.8|154970.5|154880.5|154872.8|154782.8|632
1635953100000|2021-11-03 15:25:00|154901.8|154811.8|154839.6|154749.6|154932.1|154842.1|154833.4|154743.4|528
1635953400000|2021-11-03 15:30:00|154839.2|154749.2|154932.5|154842.5|154964|154874|154839|154749|778
1635953700000|2021-11-03 15:35:00|154933.2|154843.2|154917.4|154827.4|154965.4|154875.4|154883.1|154793.1|647
1635954000000|2021-11-03 15:40:00|154917.6|154827.6|154785.4|154695.4|154963|154873|154781.4|154691.4|582
1635954300000|2021-11-03 15:45:00|154784.9|154694.9|154623.3|154533.3|154794.3|154704.3|154614.5|154524.5|747
1635954600000|2021-11-03 15:50:00|154625.9|154535.9|154390.2|154300.2|154662|154572|154319.1|154210.1|907
1635954900000|2021-11-03 15:55:00|154391.1|154301.1|154477.9|154387.9|154510.8|154405.1|154373.3|154266.6|926
1635955200000|2021-11-03 16:00:00|154472.1|154382.1|154403|154273|154530.5|154438.2|154359.2|154229.2|863
1635955500000|2021-11-03 16:05:00|154402.7|154272.7|154433.3|154343.3|154485.1|154395.1|154340.6|154223.3|764
1635955800000|2021-11-03 16:10:00|154434.9|154344.9|154391|154261|154435|154345|154367|154250.8|622
1635956100000|2021-11-03 16:15:00|154391.9|154261.9|154237.2|154147.2|154392.7|154285.3|154236.7|154146.7|751
1635956400000|2021-11-03 16:20:00|154238.1|154148.1|154408.6|154318.6|154450.5|154342.7|154221.6|154131.6|778
1635956700000|2021-11-03 16:25:00|154409.6|154319.6|154488.2|154398.2|154553.9|154423.9|154402.2|154312.2|722
1635957000000|2021-11-03 16:30:00|154485.8|154395.8|154560.6|154470.6|154636|154528.6|154485.7|154384.2|626
1635957300000|2021-11-03 16:35:00|154561.6|154471.6|154530.5|154440.5|154572.2|154482.2|154481.2|154372.2|550
1635957600000|2021-11-03 16:40:00|154531|154441|154426.1|154296.1|154547.6|154457.6|154340.9|154210.9|646
1635957900000|2021-11-03 16:45:00|154424.8|154294.8|154425.3|154335.3|154452.3|154343.4|154376.2|154262.8|633
1635958200000|2021-11-03 16:50:00|154425.5|154335.5|154476.1|154386.1|154543.5|154413.5|154404.4|154308.6|554
1635958500000|2021-11-03 16:55:00|154475.9|154385.9|154539.7|154449.7|154542.2|154452.2|154454.8|154364.8|515
1635958800000|2021-11-03 17:00:00|154539.1|154449.1|154509.6|154419.6|154677.6|154571.2|154499.4|154409.4|703
1635959100000|2021-11-03 17:05:00|154508.6|154418.6|154544.6|154454.6|154552.9|154462.9|154464.9|154356.8|500
1635959400000|2021-11-03 17:10:00|154544.4|154454.4|154596.3|154506.3|154602.1|154512.1|154541|154451|532
1635959700000|2021-11-03 17:15:00|154596.1|154506.1|154621|154491|154669.4|154579.4|154588.6|154478.9|569
1635960000000|2021-11-03 17:20:00|154620.8|154490.8|154566.7|154476.7|154622.6|154492.6|154507|154412.7|713
1635960300000|2021-11-03 17:25:00|154568.7|154478.7|154659.7|154529.7|154660.2|154551|154523.1|154420.8|541
1635960600000|2021-11-03 17:30:00|154660.8|154530.8|154520.1|154430.1|154672|154561.5|154520.1|154405.9|491
1635960900000|2021-11-03 17:35:00|154521.2|154431.2|154555.4|154465.4|154566.9|154476.9|154521.2|154431.2|511
1635961200000|2021-11-03 17:40:00|154556.2|154466.2|154612.9|154522.9|154624.9|154534.9|154553.8|154463.8|533
1635961500000|2021-11-03 17:45:00|154611.9|154521.9|154710.5|154580.5|154717|154612.7|154609.9|154490.8|578
1635961800000|2021-11-03 17:50:00|154711.2|154581.2|154728.8|154598.8|154924.7|154794.7|154676.5|154550.6|553
1635962100000|2021-11-03 17:55:00|154721.1|154591.1|154847|154636|154913|154733.3|154643.6|154500|646
1635962400000|2021-11-03 18:00:00|154801.2|154624.6|154490.3|154360.3|154919.6|154640|154171|153936|1014
1635962700000|2021-11-03 18:05:00|154490.4|154360.4|154423.5|154293.5|154647.5|154425|154391.5|154255.6|871
1635963000000|2021-11-03 18:10:00|154421.7|154291.7|154520.2|154353.5|154752.3|154537.7|154411.6|154259.8|910
1635963300000|2021-11-03 18:15:00|154530.7|154379.5|154603|154473|154722|154553.3|154433.9|154288.9|760
1635963600000|2021-11-03 18:20:00|154604|154474|154375.6|154245.6|154651|154491.5|154362.3|154232.3|886
1635963900000|2021-11-03 18:25:00|154377.4|154247.4|154417|154287|154452|154300.4|154333.4|154203.4|693
1635964200000|2021-11-03 18:30:00|154416.7|154286.7|154528.4|154398.4|154752.2|154553.5|154378|154248|897
1635964500000|2021-11-03 18:35:00|154528.6|154398.6|154433.1|154303.1|154774.9|154628.4|154389.1|154214.4|895
1635964800000|2021-11-03 18:40:00|154413.7|154283.7|154120.1|153990.1|154413.7|154283.7|154093.8|153963.8|907
1635965100000|2021-11-03 18:45:00|154122|153992|153369.5|153239.5|154122|153992|153317|153167.7|897
1635965400000|2021-11-03 18:50:00|153366.7|153236.7|152884.9|152720.4|153397|153250.5|152804.8|152674.8|852
1635965700000|2021-11-03 18:55:00|152781.3|152616.8|152954.8|152824.8|153220.9|153088.4|152756.3|152604.2|871
1635966000000|2021-11-03 19:00:00|152954.6|152824.6|153174|153044|153188.4|153058.4|152783.9|152653.9|871
1635966300000|2021-11-03 19:05:00|153191.6|153061.6|153056.9|152926.9|153344.7|153162|153030|152886|753
1635966600000|2021-11-03 19:10:00|153051.4|152921.4|153219.2|153089.2|153327.3|153119.4|153030.1|152895.1|737
1635966900000|2021-11-03 19:15:00|153226.7|153096.7|153265.6|153135.6|153331.5|153186.9|153139.8|152984.9|817
1635967200000|2021-11-03 19:20:00|153266.2|153136.2|153408.5|153278.5|153682.7|153535.4|153263|153121.6|835
1635967500000|2021-11-03 19:25:00|153407.1|153277.1|153293.7|153163.7|153454|153280.2|153293.7|153163.7|616
1635967800000|2021-11-03 19:30:00|153298|153168|153106.5|152976.5|153331.5|153201.5|153072.6|152905.7|616
1635968100000|2021-11-03 19:35:00|153101.1|152971.1|153008.4|152878.4|153107|152977|152954.6|152824.6|538
1635968400000|2021-11-03 19:40:00|153011|152881|152948.5|152818.5|153015.8|152885.8|152918|152788|662
1635968700000|2021-11-03 19:45:00|152949.1|152819.1|152765.3|152635.3|152968.4|152831.6|152721.8|152513|604
1635969000000|2021-11-03 19:50:00|152764.9|152634.9|152807.5|152677.5|152840.5|152710.5|152729.2|152599.2|505
1635969300000|2021-11-03 19:55:00|152806.7|152676.7|152720|152590|152806.7|152676.7|152691.7|152561.7|460
1635969600000|2021-11-03 20:00:00|152727|152597|152745|152615|152779.5|152649.5|152699.5|152569.5|393
1635969900000|2021-11-03 20:05:00|152744.9|152614.9|152605.6|152475.6|152744.9|152614.9|152567.5|152437.5|444
1635970200000|2021-11-03 20:10:00|152606.4|152476.4|152531.4|152401.4|152610|152480|152510.1|152380.1|507
1635970500000|2021-11-03 20:15:00|152544.2|152414.2|152433.5|152303.5|152562.5|152432.5|152427.1|152297.1|352
1635970800000|2021-11-03 20:20:00|152461.2|152331.2|152468.6|152338.6|152478.2|152348.2|152394.3|152248.1|230
1635971100000|2021-11-03 20:25:00|152448.8|152318.8|152473.5|152343.5|152491|152351.7|152430|152300|146
1635971400000|2021-11-03 20:30:00|152471|152341|152474|152344|152490|152352.6|152448.9|152318.9|181
1635971700000|2021-11-03 20:35:00|152473.5|152343.5|152485|152355|152500.7|152370.7|152466|152336|107
1635972000000|2021-11-03 20:40:00|152493.7|152363.7|152477|152347|152514.5|152377.7|152453.5|152291|156
1635972300000|2021-11-03 20:45:00|152480|152350|152511|152280|152656.6|152379.7|152454|152161.8|210
1635972600000|2021-11-03 20:50:00|152457|152289.6|152671.8|152371.8|152863|152563|152453.6|152227|573
1635972900000|2021-11-03 20:55:00|152717.5|152417.5|152886.8|152586.8|152898.3|152598.3|152535.9|152235.9|511
1635973200000|2021-11-03 21:00:00|152886.7|152586.7|152870.2|152570.2|152894.2|152594.2|152862.9|152562.9|55
1635973500000|2021-11-03 21:05:00|152832.8|152532.8|152760.9|152460.9|152886.2|152586.2|152744.8|152444.8|127
1635973800000|2021-11-03 21:10:00|152870.5|152570.5|152723|152423|152870.5|152570.5|152519.6|152219.6|221
1635974100000|2021-11-03 21:15:00|152725|152425|152720.2|152420.2|152727.7|152427.7|152555.7|152255.7|52
1635974400000|2021-11-03 21:20:00|152725|152425|152720.2|152420.2|152725|152425|152690|152390|24
1635974700000|2021-11-03 21:25:00|152725|152425|152707.1|152407.1|152737.7|152437.7|152707.1|152407.1|40
1635975000000|2021-11-03 21:30:00|152725|152425|152720.5|152420.5|152952.5|152682.6|152562.3|152262.3|437
1635975300000|2021-11-03 21:35:00|152725|152425|152727.2|152427.2|152730|152430|152558.4|152258.4|62
1635975600000|2021-11-03 21:40:00|152720.7|152420.7|152782.4|152482.4|152876|152576|152634.9|152334.9|243
1635975900000|2021-11-03 21:45:00|152823.6|152523.6|152862|152562|152875.5|152575.5|152756.5|152456.5|145
1635976200000|2021-11-03 21:50:00|152801.7|152501.7|152864|152564|152899.5|152599.5|152751.7|152451.7|95
1635976500000|2021-11-03 21:55:00|152864.5|152564.5|152841|152584|152869|152584|152777.9|152477.9|87
1635976800000|2021-11-03 22:00:00|152821.1|152521.1|152951.5|152651.5|153087.4|152787.4|152686.5|152386.5|228
1635977100000|2021-11-03 22:05:00|152955.4|152655.4|152947.9|152647.9|152956.5|152656.5|152947.9|152647.9|3
1635977700000|2021-11-03 22:15:00|152823.2|152523.2|152893.8|152593.8|152977.6|152677.6|152729.1|152429.1|385
1635978000000|2021-11-03 22:20:00|152938.4|152638.4|152960.8|152660.8|153050.5|152750.5|152739.5|152439.5|632
1635978300000|2021-11-03 22:25:00|152960.3|152660.3|152977.2|152677.2|152991|152691|152704.6|152404.6|278
1635978600000|2021-11-03 22:30:00|152945.4|152645.4|152986.1|152686.1|152995.5|152695.5|152710.7|152410.7|154
1635978900000|2021-11-03 22:35:00|152981|152681|152986.5|152686.5|152990.8|152690.8|152834|152534|99
1635979200000|2021-11-03 22:40:00|152983|152683|152977|152677|153074.1|152774.1|152721.8|152421.8|224
1635979500000|2021-11-03 22:45:00|152980.5|152680.5|152995.4|152695.4|153009|152709|152730.9|152430.9|503
1635979800000|2021-11-03 22:50:00|153006.3|152706.3|152952.5|152652.5|153006.3|152706.3|152764.9|152464.9|898
1635980100000|2021-11-03 22:55:00|152950|152650|152895|152595|152972.5|152672.5|152772.6|152472.6|1045
1635980400000|2021-11-03 23:00:00|152959.6|152659.6|152980.5|152680.5|153038.5|152738.5|152775|152475|614
1635980700000|2021-11-03 23:05:00|152918.6|152618.6|152862|152562|152992.2|152692.2|152694.9|152394.9|724
1635981000000|2021-11-03 23:10:00|152837.7|152537.7|152813|152513|152888.5|152588.5|152662.3|152362.3|370
1635981300000|2021-11-03 23:15:00|152815.9|152515.9|152812.6|152512.6|152894|152594|152649.8|152349.8|199
1635981600000|2021-11-03 23:20:00|152814.8|152514.8|152673.4|152373.4|152837.5|152537.5|152543|152243|263
1635981900000|2021-11-03 23:25:00|152676.7|152376.7|152645.7|152411.8|152690.5|152421|152568.2|152268.2|308
1635982200000|2021-11-03 23:30:00|152682.3|152382.3|152667.6|152367.6|152714.5|152429.8|152571.4|152271.4|376
1635982500000|2021-11-03 23:35:00|152667.2|152367.2|152671|152388|152720|152433|152571.8|152276.2|445
1635982800000|2021-11-03 23:40:00|152658.7|152396.7|152627|152386|152694.5|152433|152575.4|152279|432
1635983100000|2021-11-03 23:45:00|152647.4|152347.4|152672.5|152372.5|152733.3|152433.3|152555.4|152259.1|384
1635983400000|2021-11-03 23:50:00|152673|152373|152673.8|152373.8|152686.5|152430|152587.7|152287.7|328
1635983700000|2021-11-03 23:55:00|152675|152375|152656|152374.6|152742.8|152442.8|152568|152280.8|384
1635984000000|2021-11-04 00:00:00|152609.3|152309.3|152662.5|152362.5|152715|152415|152472|152223.1|637
1635984300000|2021-11-04 00:05:00|152618.8|152318.8|152654.5|152354.5|152825.8|152525.8|152607|152307|346
1635984600000|2021-11-04 00:10:00|152653.5|152353.5|152658.3|152358.3|152687.5|152387.5|152606.3|152316.5|294
1635984900000|2021-11-04 00:15:00|152637.6|152337.6|152628.8|152328.8|152737.5|152437.5|152587.9|152287.9|311
1635985200000|2021-11-04 00:20:00|152674.5|152374.5|152554|152309|152759.6|152459.6|152491.2|152191.2|394
1635985500000|2021-11-04 00:25:00|152553|152308|152636.8|152336.8|152688.5|152388.5|152535.2|152249.7|846
1635985800000|2021-11-04 00:30:00|152697.9|152397.9|152632.7|152332.7|152697.9|152397.9|152460.2|152234.6|551
1635986100000|2021-11-04 00:35:00|152630.5|152330.5|152610.3|152310.3|152681.4|152381.4|152499|152224.7|600
1635986400000|2021-11-04 00:40:00|152611.8|152311.8|152596.8|152310.4|152675.3|152404.1|152560.7|152294.8|649
1635986700000|2021-11-04 00:45:00|152601|152312.5|152613.2|152397.7|152628.2|152448.4|152529.4|152290.2|700
1635987000000|2021-11-04 00:50:00|152600.1|152391.1|152462.5|152332.5|152623|152444.3|152461.4|152306.5|528
1635987300000|2021-11-04 00:55:00|152465|152335|152466.3|152336.3|152554.9|152397.5|152442|152312|320
1635987600000|2021-11-04 01:00:00|152466.5|152336.5|152666.1|152536.1|152727.9|152571.7|152466.5|152336.5|646
1635987900000|2021-11-04 01:05:00|152674.3|152544.3|152711.8|152581.8|152737|152607|152657.7|152488|698
1635988200000|2021-11-04 01:10:00|152712.4|152582.4|152706.1|152576.1|152766.4|152600.2|152637|152440.2|675
1635988500000|2021-11-04 01:15:00|152705.9|152575.9|152669.9|152539.9|152734|152592.3|152637.2|152437.3|717
1635988800000|2021-11-04 01:20:00|152670.8|152540.8|152600.4|152470.4|152747.8|152582.1|152591.3|152420|745
1635989100000|2021-11-04 01:25:00|152598.4|152468.4|152593.9|152463.9|152607.4|152477.4|152585.8|152455.8|359
1635989400000|2021-11-04 01:30:00|152593.8|152463.8|152615.9|152485.9|152628.9|152498.9|152589.7|152459.7|599
1635989700000|2021-11-04 01:35:00|152617|152487|152661.8|152531.8|152671.7|152541.7|152603.5|152473.5|644
1635990000000|2021-11-04 01:40:00|152660.6|152530.6|152707.8|152577.8|152762.2|152632.2|152648.6|152518.6|679
1635990300000|2021-11-04 01:45:00|152710.6|152580.6|152740.6|152610.6|152790|152660|152694.1|152564.1|681
1635990600000|2021-11-04 01:50:00|152743.8|152613.8|152739.7|152609.7|152800.8|152643.5|152712.3|152582.3|625
1635990900000|2021-11-04 01:55:00|152736|152606|152645.5|152515.5|152784.3|152623.7|152638.3|152466.2|534
1635991200000|2021-11-04 02:00:00|152679.5|152479.1|152767.7|152561.6|152804.4|152619.5|152566.4|152399.6|638
1635991500000|2021-11-04 02:05:00|152773.4|152566.6|152777|152647|152811.5|152660.1|152711.2|152532.8|729
1635991800000|2021-11-04 02:10:00|152779|152649|152780.8|152650.8|152794.8|152664.8|152748.9|152578.7|598
1635992100000|2021-11-04 02:15:00|152780.4|152650.4|152746.7|152616.7|152797.2|152667.2|152736.2|152586|536
1635992400000|2021-11-04 02:20:00|152738.2|152608.2|152744.7|152614.7|152774|152619.3|152714.4|152556.4|616
1635992700000|2021-11-04 02:25:00|152741.4|152611.4|152729.1|152599.1|152787|152639|152708.3|152538|566
1635993000000|2021-11-04 02:30:00|152727.2|152597.2|152737|152522.3|152764.8|152616.8|152666|152473.3|612
1635993300000|2021-11-04 02:35:00|152733.7|152521.5|152750.8|152467.2|152755.6|152572.1|152665.4|152408.5|903
1635993600000|2021-11-04 02:40:00|152752.2|152468.8|152764.9|152481.4|152785.7|152522.5|152577.8|152304.6|833
1635993900000|2021-11-04 02:45:00|152768.6|152468.6|152762.4|152557.8|152794.1|152606.3|152710.5|152448.6|637
1635994200000|2021-11-04 02:50:00|152754.6|152554|152732.8|152602.8|152786.6|152612.1|152708.7|152508.8|672
1635994500000|2021-11-04 02:55:00|152735.5|152605.5|152759.6|152556.8|152799.9|152619.4|152705.6|152500|659
1635994800000|2021-11-04 03:00:00|152757.9|152555.4|152796.2|152524|152829.4|152635.8|152718.6|152496|961
1635995100000|2021-11-04 03:05:00|152788.2|152531.5|152797.3|152559.1|152834.2|152612.7|152702.4|152444.2|661
1635995400000|2021-11-04 03:10:00|152802.9|152559.7|152808.1|152508.1|152826.6|152559.7|152660.1|152402.9|702
1635995700000|2021-11-04 03:15:00|152802.2|152502.2|152672.5|152372.5|152816.8|152516.8|152621.7|152321.7|906
1635996000000|2021-11-04 03:20:00|152672.7|152372.7|152900.2|152600.2|152913.6|152622.1|152659.6|152359.6|940
1635996300000|2021-11-04 03:25:00|152892|152596|152950.2|152650.2|152969.8|152707.2|152817.4|152572.5|1099
1635996600000|2021-11-04 03:30:00|152962.2|152662.2|152836.5|152595.7|152974.2|152674.2|152794.4|152572.3|864
1635996900000|2021-11-04 03:35:00|152853.7|152615.3|152932|152648.7|153014.8|152735.8|152816.2|152594.7|850
1635997200000|2021-11-04 03:40:00|152913.6|152637.5|152880.4|152646.6|152995.1|152743.1|152807|152613.5|692
1635997500000|2021-11-04 03:45:00|152873.7|152649.1|152799.5|152514.4|152910.5|152651.2|152734.5|152512.4|595
1635997800000|2021-11-04 03:50:00|152802.2|152512.7|152912|152631.1|152963.1|152663.1|152693.1|152393.1|771
1635998100000|2021-11-04 03:55:00|152905.1|152634.4|152931.3|152682.4|152992.1|152718.9|152862.8|152599.5|645
1635998400000|2021-11-04 04:00:00|152937.4|152686|152880.1|152750.1|153003.4|152805.3|152864.4|152657|675
1635998700000|2021-11-04 04:05:00|152880.5|152750.5|152909.6|152779.6|152989.8|152792.6|152868.9|152683.8|473
1635999000000|2021-11-04 04:10:00|152910|152780|152885|152755|152997.7|152803|152854.7|152697|583
1635999300000|2021-11-04 04:15:00|152885.3|152755.3|152915.2|152785.2|152987.8|152802.9|152883.1|152714.1|573
1635999600000|2021-11-04 04:20:00|152915.7|152785.7|152957|152718.3|153035.5|152852.2|152884.1|152704.7|606
1635999900000|2021-11-04 04:25:00|152971.6|152708.7|152913.2|152783.2|153025.7|152795.2|152892|152698.1|586
1636000200000|2021-11-04 04:30:00|152912.4|152782.4|152925.3|152795.3|153000|152811.5|152887.2|152697.5|612
1636000500000|2021-11-04 04:35:00|152923.9|152793.9|152918.3|152788.3|152978.2|152803.2|152903.2|152732.4|462
1636000800000|2021-11-04 04:40:00|152961.9|152754.9|152949.2|152740.1|153024|152836.8|152835.7|152689.2|684
1636001100000|2021-11-04 04:45:00|152949.3|152743.3|152988.1|152858.1|153037.1|152881.7|152906.1|152717.3|548
1636001400000|2021-11-04 04:50:00|152990|152860|152985.9|152855.9|153041.4|152884.5|152902.1|152743.4|483
1636001700000|2021-11-04 04:55:00|152983.3|152853.3|153004.4|152874.4|153044.2|152877.3|152945.3|152812.1|411
1636002000000|2021-11-04 05:00:00|152949.5|152819.5|152999.7|152869.7|153069|152881.5|152945.7|152769|708
1636002300000|2021-11-04 05:05:00|153000.4|152870.4|152982.6|152852.6|153039|152881.9|152971.9|152836.1|544
1636002600000|2021-11-04 05:10:00|152978.9|152848.9|152969.8|152839.8|152988|152858|152963.5|152833.5|341
1636002900000|2021-11-04 05:15:00|152969.6|152839.6|153011.2|152881.2|153023.5|152893.5|152957.7|152827.7|343
1636003200000|2021-11-04 05:20:00|153011.3|152881.3|153002.6|152872.6|153024.2|152894.2|152986.5|152856.5|330
1636003500000|2021-11-04 05:25:00|152997.3|152867.3|153000.8|152870.8|153017.8|152887.8|152984.3|152854.3|308
1636003800000|2021-11-04 05:30:00|153002|152872|152993|152863|153010.7|152880.7|152980.2|152850.2|300
1636004100000|2021-11-04 05:35:00|152997|152867|153013.2|152883.2|153046.4|152896.3|152986.5|152846.2|370
1636004400000|2021-11-04 05:40:00|153014.8|152884.8|153083.8|152953.8|153167.5|153037.5|153011.2|152881.2|617
1636004700000|2021-11-04 05:45:00|153090|152960|153146.3|153016.3|153149.9|153019.9|153065|152919.9|521
1636005000000|2021-11-04 05:50:00|153142.5|153012.5|153163.7|153033.7|153171.5|153041.5|153107.3|152977.3|473
1636005300000|2021-11-04 05:55:00|153166.1|153036.1|153154|153024|153194.1|153064.1|153151.8|153021.8|508
1636005600000|2021-11-04 06:00:00|153153.5|153023.5|153132.1|153002.1|153185.1|153055.1|153131.4|153001.4|501
1636005900000|2021-11-04 06:05:00|153129.9|152999.9|153296.7|153166.7|153317.5|153187.5|153126.5|152996.5|547
1636006200000|2021-11-04 06:10:00|153303|153173|153355.8|153225.8|153387.4|153257.4|153290.8|153160.8|528
1636006500000|2021-11-04 06:15:00|153355.5|153225.5|153447.2|153317.2|153495.1|153365.1|153355|153225|577
1636006800000|2021-11-04 06:20:00|153447.1|153317.1|153313|153183|153464.6|153334.6|153300.2|153170.2|490
1636007100000|2021-11-04 06:25:00|153314.9|153184.9|153125.2|152995.2|153317.3|153187.3|153120.3|152990.3|614
1636007400000|2021-11-04 06:30:00|153129.9|152999.9|153032.4|152902.4|153130.7|153000.7|153012.5|152882.5|495
1636007700000|2021-11-04 06:35:00|153032.3|152902.3|153108.3|152978.3|153117.6|152987.6|153028.9|152898.9|502
1636008000000|2021-11-04 06:40:00|153108.9|152978.9|153131|153001|153161|153031|153093.5|152963.5|492
1636008300000|2021-11-04 06:45:00|153128.7|152998.7|153242.9|153112.9|153270.5|153140.5|153124.4|152994.4|444
1636008600000|2021-11-04 06:50:00|153238.4|153108.4|153375.3|153245.3|153384.5|153254.5|153231.5|153101.5|483
1636008900000|2021-11-04 06:55:00|153379.7|153249.7|153423.1|153293.1|153437.3|153307.3|153344.8|153214.8|574
1636009200000|2021-11-04 07:00:00|153423.6|153293.6|153499.7|153369.7|153522.4|153392.4|153423.6|153293.6|686
1636009500000|2021-11-04 07:05:00|153499.4|153369.4|153387.2|153257.2|153500.8|153370.8|153379|153249|694
1636009800000|2021-11-04 07:10:00|153386.2|153256.2|153327.5|153197.5|153401.2|153271.2|153322.2|153197.2|628
1636010100000|2021-11-04 07:15:00|153327.8|153197.8|152997.8|152907.8|153331.6|153201.6|152964.4|152835.8|754
1636010400000|2021-11-04 07:20:00|152996.8|152906.8|153087|152957|153105.7|152989.1|152991|152885.7|633
1636010700000|2021-11-04 07:25:00|153087.1|152957.1|153113.6|152983.6|153129.7|153012.2|153068.9|152948.3|592
1636011000000|2021-11-04 07:30:00|153107.5|152977.5|153056.8|152926.8|153115.9|152991.8|152913.2|152823.2|758
1636011300000|2021-11-04 07:35:00|153053.6|152923.6|152753.5|152663.5|153056.8|152926.8|152732.4|152620|735
1636011600000|2021-11-04 07:40:00|152753.3|152663.3|152711.7|152621.7|152786.2|152696.2|152707.2|152590.2|729
1636011900000|2021-11-04 07:45:00|152709.2|152619.2|152830.2|152740.2|152853.6|152744.8|152685.1|152590.9|649
1636012200000|2021-11-04 07:50:00|152829|152739|152638.1|152508.1|152830.8|152740.8|152635.5|152505.5|782
1636012500000|2021-11-04 07:55:00|152635.1|152505.1|152571.7|152481.7|152685.1|152555.1|152500.4|152370.4|724
1636012800000|2021-11-04 08:00:00|152570.4|152480.4|152549.6|152459.6|152668.2|152538.2|152382.3|152268.5|837
1636013100000|2021-11-04 08:05:00|152550.3|152460.3|152763.6|152673.6|152771.9|152681.9|152549.4|152447.8|784
1636013400000|2021-11-04 08:10:00|152762.5|152672.5|152843.2|152753.2|152964.4|152874.4|152761.5|152671.5|754
1636013700000|2021-11-04 08:15:00|152843.1|152753.1|152741.8|152651.8|152933.3|152843.3|152653.2|152563.2|788
1636014000000|2021-11-04 08:20:00|152738.1|152648.1|152563.9|152473.9|152818.5|152728.5|152519.3|152429.3|745
1636014300000|2021-11-04 08:25:00|152563.5|152473.5|152690.4|152600.4|152691.6|152601.6|152542.3|152447.7|673
1636014600000|2021-11-04 08:30:00|152691.4|152601.4|152679|152589|152774.8|152644.8|152649.1|152550.2|662
1636014900000|2021-11-04 08:35:00|152679.8|152589.8|152637.3|152547.3|152693.9|152603.9|152577.9|152487.9|626
1636015200000|2021-11-04 08:40:00|152639.1|152549.1|152689.6|152599.6|152694.9|152604.9|152613.1|152523.1|586
1636015500000|2021-11-04 08:45:00|152689|152599|152698.3|152608.3|152745|152655|152573|152483|681
1636015800000|2021-11-04 08:50:00|152698.9|152608.9|152948.2|152818.2|152963.1|152840.4|152594.9|152504.9|904
1636016100000|2021-11-04 08:55:00|152951|152821|153079.9|152989.9|153562.2|153432.2|152931.5|152801.5|943
1636016400000|2021-11-04 09:00:00|153070.5|152980.5|153012.5|152922.5|153173.7|153057.3|153000.8|152910.8|818
1636016700000|2021-11-04 09:05:00|153012.9|152922.9|152966.5|152876.5|153205.4|153075.4|152957|152867|625
1636017000000|2021-11-04 09:10:00|152966.4|152876.4|152963.3|152873.3|153024.8|152934.8|152947.9|152857.9|514
1636017300000|2021-11-04 09:15:00|152963.1|152873.1|152982|152892|153002.3|152912.3|152948.4|152858.4|547
1636017600000|2021-11-04 09:20:00|152981|152891|152937.7|152847.7|153037.2|152947.2|152901.6|152811.6|538
1636017900000|2021-11-04 09:25:00|152939|152849|152907.8|152817.8|152954.9|152864.9|152903.5|152813.5|581
1636018200000|2021-11-04 09:30:00|152907.9|152817.9|153087|152997|153174.4|153084.4|152907.9|152817.9|677
1636018500000|2021-11-04 09:35:00|153086|152996|153007.6|152917.6|153105.9|153015.9|153004.9|152914.9|467
1636018800000|2021-11-04 09:40:00|153009.3|152919.3|152964.2|152874.2|153012.3|152920.5|152943.6|152853.6|408
1636019100000|2021-11-04 09:45:00|152963.7|152873.7|152954.8|152864.8|152970.8|152880.8|152948.8|152858.8|420
1636019400000|2021-11-04 09:50:00|152955.1|152865.1|152828.3|152738.3|152965.9|152875.9|152821.6|152731.6|512
1636019700000|2021-11-04 09:55:00|152829.4|152739.4|152743|152653|152833.3|152743.3|152730|152640|650
1636020000000|2021-11-04 10:00:00|152741.7|152651.7|152759.7|152669.7|152778.1|152688.1|152688.9|152598.9|633
1636020300000|2021-11-04 10:05:00|152758.5|152668.5|152866.5|152776.5|152882.5|152792.5|152758.5|152668.5|574
1636020600000|2021-11-04 10:10:00|152866|152776|152804|152714|152866|152776|152782.6|152692.6|576
1636020900000|2021-11-04 10:15:00|152802.8|152712.8|152759.4|152669.4|152820.3|152730.3|152753.8|152657.8|531
1636021200000|2021-11-04 10:20:00|152759|152669|152717.9|152627.9|152774.3|152684.3|152714.8|152624.8|593
1636021500000|2021-11-04 10:25:00|152717.8|152627.8|152772.8|152682.8|152777.3|152687.3|152713.7|152623.7|430
1636021800000|2021-11-04 10:30:00|152771.7|152681.7|152737|152647|152785.6|152695.6|152723.7|152633.7|429
1636022100000|2021-11-04 10:35:00|152737.3|152647.3|152787.6|152697.6|152791.1|152701.1|152733.1|152643.1|519
1636022400000|2021-11-04 10:40:00|152787.8|152697.8|152722.1|152632.1|152815.3|152725.3|152713.5|152623.5|489
1636022700000|2021-11-04 10:45:00|152724.2|152634.2|152825|152695|152913.9|152819.6|152717.7|152627.7|476
1636023000000|2021-11-04 10:50:00|152815.1|152685.1|152782.6|152692.6|152847.4|152752.3|152776.1|152685.1|527
1636023300000|2021-11-04 10:55:00|152783.3|152693.3|152708.6|152618.6|152827.5|152737.5|152691.3|152601.3|490
1636023600000|2021-11-04 11:00:00|152708.7|152618.7|152536.7|152446.7|152733.5|152643.5|152516.8|152426.8|520
1636023900000|2021-11-04 11:05:00|152534.8|152444.8|152424.9|152334.9|152572.2|152482.2|152420.4|152330.4|515
1636024200000|2021-11-04 11:10:00|152424.6|152334.6|152236.4|152146.4|152428.6|152338.6|152210.6|152120.6|532
1636024500000|2021-11-04 11:15:00|152237|152147|152257.3|152167.3|152268.9|152178.9|152235|152145|584
1636024800000|2021-11-04 11:20:00|152259.2|152169.2|152369.3|152279.3|152395.2|152305.2|152248.8|152158.8|594
1636025100000|2021-11-04 11:25:00|152369.7|152279.7|152384.4|152294.4|152393.6|152303.6|152367.5|152277.5|486
1636025400000|2021-11-04 11:30:00|152385.2|152295.2|152479.2|152389.2|152483.2|152393.2|152383.1|152293.1|607
1636025700000|2021-11-04 11:35:00|152480|152390|152535.1|152445.1|152673.5|152583.5|152468.3|152378.3|783
1636026000000|2021-11-04 11:40:00|152536.8|152446.8|152662|152572|152675.9|152585.9|152531.8|152441.8|643
1636026300000|2021-11-04 11:45:00|152662.2|152572.2|152621.8|152531.8|152714.5|152624.5|152544.3|152454.3|615
1636026600000|2021-11-04 11:50:00|152618.6|152528.6|152556|152466|152645.2|152540.4|152551.5|152461.5|565
1636026900000|2021-11-04 11:55:00|152557.5|152467.5|152649|152519|152729.8|152599.8|152546.4|152448.2|675
1636027200000|2021-11-04 12:00:00|152647.1|152517.1|152643.3|152513.3|152698.9|152568.9|152450.1|152320.1|981
1636027500000|2021-11-04 12:05:00|152652.3|152522.3|152537.2|152407.2|152652.3|152522.3|152463.2|152333.2|787
1636027800000|2021-11-04 12:10:00|152534.5|152404.5|152554.9|152424.9|152648.5|152518.5|152508.5|152378.5|670
1636028100000|2021-11-04 12:15:00|152564.4|152434.4|152582.6|152492.6|152627.9|152515|152530.2|152400.2|751
1636028400000|2021-11-04 12:20:00|152582.8|152492.8|152505.4|152415.4|152593.5|152498.6|152479|152389|740
1636028700000|2021-11-04 12:25:00|152506.1|152416.1|152522.6|152392.6|152539.9|152418.5|152389.1|152299.1|566
1636029000000|2021-11-04 12:30:00|152523.3|152393.3|152478|152388|152712.4|152582.4|152417.6|152303.4|853
1636029300000|2021-11-04 12:35:00|152478.2|152388.2|152429.2|152339.2|152517.2|152427.2|152427.4|152319.2|762
1636029600000|2021-11-04 12:40:00|152429.5|152339.5|152468.5|152378.5|152523|152420.9|152392.1|152302.1|828
1636029900000|2021-11-04 12:45:00|152471.2|152381.2|152507|152417|152513.1|152423.1|152452.9|152345.9|774
1636030200000|2021-11-04 12:50:00|152506.9|152416.9|152390.6|152300.6|152506.9|152416.9|152364.7|152274.7|759
1636030500000|2021-11-04 12:55:00|152390.7|152300.7|152347.8|152257.8|152404.4|152314.4|152251.3|152161.3|893
1636030800000|2021-11-04 13:00:00|152348.2|152258.2|152316.9|152226.9|152389.7|152299.7|152299.5|152209.5|836
1636031100000|2021-11-04 13:05:00|152321.4|152231.4|152263|152173|152380.7|152290.7|152246.1|152156.1|766
1636031400000|2021-11-04 13:10:00|152255.6|152165.6|152075.8|151985.8|152257.3|152167.3|152034.8|151944.8|902
1636031700000|2021-11-04 13:15:00|152083|151993|151986.4|151896.4|152090.3|152000.3|151897.8|151807.8|800
1636032000000|2021-11-04 13:20:00|151988.1|151898.1|152017.2|151927.2|152066.8|151965.5|151971.8|151881.8|727
1636032300000|2021-11-04 13:25:00|152017|151927|152025.7|151935.7|152042.7|151952.7|151977.1|151887.1|780
1636032600000|2021-11-04 13:30:00|152026.4|151936.4|151991.3|151901.3|152048.4|151958.4|151956.8|151866.8|730
1636032900000|2021-11-04 13:35:00|151992.7|151902.7|151844|151754|152000.8|151910.8|151833.7|151743.7|774
1636033200000|2021-11-04 13:40:00|151844.1|151754.1|151640.3|151510.3|151856.3|151766.3|151585.3|151490.7|843
1636033500000|2021-11-04 13:45:00|151618.5|151528.5|151774.8|151684.8|151775.1|151685.1|151471.9|151370.1|925
1636033800000|2021-11-04 13:50:00|151773|151683|151684.6|151594.6|151836.5|151746.5|151684.6|151594.6|819
1636034100000|2021-11-04 13:55:00|151682|151592|151771.8|151681.8|151826.1|151736.1|151631.4|151541.4|818
1636034400000|2021-11-04 14:00:00|151772|151682|151918.7|151828.7|151925|151835|151762.4|151672.4|779
1636034700000|2021-11-04 14:05:00|151919|151829|151969.5|151879.5|151974.7|151884.7|151872.7|151782.7|799
1636035000000|2021-11-04 14:10:00|151970.2|151880.2|151729.2|151639.2|152009|151919|151722.8|151632.8|796
1636035300000|2021-11-04 14:15:00|151728.8|151638.8|151850.6|151760.6|151860.2|151770.2|151634.1|151544.1|819
1636035600000|2021-11-04 14:20:00|151851.3|151761.3|151826.4|151736.4|151927.6|151837.6|151807|151717|884
1636035900000|2021-11-04 14:25:00|151826.2|151736.2|151692.6|151602.6|151857|151752.5|151680.5|151590.5|784
1636036200000|2021-11-04 14:30:00|151692.8|151602.8|151576|151446|151694.9|151604.9|151505.1|151402.5|807
1636036500000|2021-11-04 14:35:00|151574.9|151444.9|151592.5|151502.5|151718.8|151605.5|151509.7|151404.7|841
1636036800000|2021-11-04 14:40:00|151597.6|151507.6|151770.5|151640.5|151829.7|151721.5|151544.9|151428.8|866
1636037100000|2021-11-04 14:45:00|151769.2|151639.2|151729.2|151599.2|151773.6|151658.3|151676.5|151574|706
1636037400000|2021-11-04 14:50:00|151726.8|151596.8|151870.4|151780.4|151895.3|151782|151693.6|151583.3|700
1636037700000|2021-11-04 14:55:00|151870.7|151780.7|151871.7|151781.7|151955|151846.1|151835.9|151727.2|786
1636038000000|2021-11-04 15:00:00|151870.6|151780.6|152183.5|152053.5|152218.4|152088.4|151869.3|151764|855
1636038300000|2021-11-04 15:05:00|152184.9|152054.9|152354.4|152224.4|152383.6|152253.6|152081.2|151954.5|815
1636038600000|2021-11-04 15:10:00|152356|152226|152249.2|152119.2|152356.9|152250.2|152121.3|152004.8|734
1636038900000|2021-11-04 15:15:00|152249.3|152119.3|152336.7|152206.7|152353.6|152249.4|152208.5|152078.5|686
1636039200000|2021-11-04 15:20:00|152335.4|152205.4|152231.7|152141.7|152433.8|152325.7|152229.6|152139.6|741
1636039500000|2021-11-04 15:25:00|152231.6|152141.6|152200|152070|152416.6|152286.6|152163.3|152064.3|885
1636039800000|2021-11-04 15:30:00|152202.2|152072.2|152165.9|152035.9|152212.9|152103.6|152110|151980|827
1636040100000|2021-11-04 15:35:00|152165.4|152035.4|152141.9|152011.9|152195.4|152065.4|152068.6|151938.6|716
1636040400000|2021-11-04 15:40:00|152141.2|152011.2|152163.8|152033.8|152183.4|152075.5|152104.8|151974.8|852
1636040700000|2021-11-04 15:45:00|152162.6|152032.6|152337.5|152207.5|152343.1|152213.1|152149.3|152032.6|791
1636041000000|2021-11-04 15:50:00|152337.3|152207.3|152264.8|152134.8|152344.1|152214.1|152240.2|152115.4|839
1636041300000|2021-11-04 15:55:00|152263.9|152133.9|152104.3|152014.3|152263.9|152134.6|152104.1|151992|944
1636041600000|2021-11-04 16:00:00|152096.7|152006.7|152107.2|151977.2|152202.3|152075.9|152096.7|151966.8|838
1636041900000|2021-11-04 16:05:00|152103.1|151973.1|152014.5|151924.5|152147.3|152017.3|152010.7|151920.7|702
1636042200000|2021-11-04 16:10:00|152009.9|151919.9|152106|152016|152118.6|152016.5|152009.6|151900.5|681
1636042500000|2021-11-04 16:15:00|152106.1|152016.1|152158.5|152068.5|152199|152085.7|152104.4|152009.4|700
1636042800000|2021-11-04 16:20:00|152158.7|152068.7|152175.4|152085.4|152223.1|152102.5|152126.9|152021.4|589
1636043100000|2021-11-04 16:25:00|152174.9|152084.9|152230.4|152100.4|152250.4|152141.9|152174.9|152064.2|556
1636043400000|2021-11-04 16:30:00|152227.7|152097.7|152215.8|152125.8|152234.5|152132.7|152181.6|152081.8|732
1636043700000|2021-11-04 16:35:00|152214|152124|152334.8|152204.8|152339.8|152209.8|152200|152086.8|681
1636044000000|2021-11-04 16:40:00|152339|152209|152410.1|152320.1|152506.4|152376.4|152306.5|152202.6|692
1636044300000|2021-11-04 16:45:00|152407.6|152317.6|152323.5|152193.5|152428.9|152317.6|152289.7|152186.3|640
1636044600000|2021-11-04 16:50:00|152324.5|152194.5|152208.6|152118.6|152325.5|152212.7|152206.3|152094.1|693
1636044900000|2021-11-04 16:55:00|152208.4|152118.4|152288.1|152158.1|152293.5|152163.5|152166.5|152048.2|708
1636045200000|2021-11-04 17:00:00|152287.5|152157.5|152370.3|152240.3|152407.5|152277.5|152268.6|152152.6|655
1636045500000|2021-11-04 17:05:00|152370|152240|152397.5|152267.5|152404.2|152274.2|152336.3|152230.2|604
1636045800000|2021-11-04 17:10:00|152397.8|152267.8|152438.2|152308.2|152460.6|152343.5|152397|152267|541
1636046100000|2021-11-04 17:15:00|152441.8|152311.8|152457.9|152367.9|152483.4|152373.9|152412.7|152304.3|522
1636046400000|2021-11-04 17:20:00|152458|152368|152677.8|152547.8|152683.6|152553.6|152449.6|152346.5|682
1636046700000|2021-11-04 17:25:00|152678.3|152548.3|152683.8|152553.8|152707.5|152583.1|152655.1|152542.6|557
1636047000000|2021-11-04 17:30:00|152684.3|152554.3|152762.9|152672.9|152780.3|152672.9|152635.4|152520.8|582
1636047300000|2021-11-04 17:35:00|152763.2|152673.2|152726.7|152636.7|152784.5|152673.2|152713.7|152605.1|457
1636047600000|2021-11-04 17:40:00|152727.4|152637.4|152837.8|152707.8|152837.8|152721|152713.8|152607|609
1636047900000|2021-11-04 17:45:00|152838.1|152708.1|152835.4|152705.4|152840.9|152732.3|152787.1|152681.7|526
1636048200000|2021-11-04 17:50:00|152835.2|152705.2|152729.6|152599.6|152835.6|152719.2|152722.6|152592.6|574
1636048500000|2021-11-04 17:55:00|152730.6|152600.6|152694.4|152564.4|152730.6|152617|152677.2|152555.9|537
1636048800000|2021-11-04 18:00:00|152697.9|152567.9|152667.1|152537.1|152717.1|152591|152642.1|152532.1|517
1636049100000|2021-11-04 18:05:00|152668.9|152538.9|152589.7|152459.7|152668.9|152538.9|152569.1|152459|511
1636049400000|2021-11-04 18:10:00|152591.7|152461.7|152537.4|152407.4|152603.7|152491.7|152534.2|152404.2|462
1636049700000|2021-11-04 18:15:00|152536.6|152406.6|152529.1|152399.1|152559.7|152452.5|152519.1|152394.8|464
1636050000000|2021-11-04 18:20:00|152528.2|152398.2|152562.4|152432.4|152564.7|152434.7|152499.8|152378.8|458
1636050300000|2021-11-04 18:25:00|152560.2|152430.2|152453.3|152323.3|152564.3|152434.3|152439.2|152323.3|599
1636050600000|2021-11-04 18:30:00|152453.7|152323.7|152447.5|152317.5|152472.1|152363.2|152427.4|152313|488
1636050900000|2021-11-04 18:35:00|152447|152317|152383.7|152293.7|152450.2|152355.6|152380.5|152264.5|510
1636051200000|2021-11-04 18:40:00|152383.5|152293.5|152308|152218|152390.9|152293.8|152299.5|152198.8|580
1636051500000|2021-11-04 18:45:00|152307.4|152217.4|152299.9|152209.9|152343.1|152233.8|152295.3|152186.7|444
1636051800000|2021-11-04 18:50:00|152301.8|152211.8|152244.6|152114.6|152313|152223|152203.3|152073.3|653
1636052100000|2021-11-04 18:55:00|152241.9|152111.9|152191.4|152061.4|152242.4|152112.4|152148.5|152018.5|658
1636052400000|2021-11-04 19:00:00|152180.9|152050.9|152135.8|152045.8|152208.3|152078.3|152133.1|152024.8|744
1636052700000|2021-11-04 19:05:00|152136|152046|152199.2|152069.2|152200.1|152090.9|152129.6|152039.6|475
1636053000000|2021-11-04 19:10:00|152199.4|152069.4|152177.2|152087.2|152199.4|152092|152172|152063.2|329
1636053300000|2021-11-04 19:15:00|152175.7|152085.7|152251.3|152121.3|152262|152145.1|152174.6|152063.1|421
1636053600000|2021-11-04 19:20:00|152253.9|152123.9|152243.1|152113.1|152279.8|152158.2|152197|152087.1|460
1636053900000|2021-11-04 19:25:00|152242.2|152112.2|152225.7|152135.7|152258|152146.7|152204.7|152101|549
1636054200000|2021-11-04 19:30:00|152223.8|152133.8|152193.6|152103.6|152232.4|152137|152186.1|152075.4|648
1636054500000|2021-11-04 19:35:00|152194.5|152104.5|152232.4|152142.4|152254.7|152142.4|152184.3|152076.8|500
1636054800000|2021-11-04 19:40:00|152232.5|152142.5|152208.3|152078.3|152251.9|152143.7|152184.8|152075.8|616
1636055100000|2021-11-04 19:45:00|152208.2|152078.2|152272.7|152142.7|152275.5|152145.5|152187.5|152076.6|502
1636055400000|2021-11-04 19:50:00|152271.6|152141.6|152215.5|152085.5|152271.6|152141.6|152196.5|152079.1|683
1636055700000|2021-11-04 19:55:00|152215.3|152085.3|152128.1|152038.1|152220.3|152119.3|152127.4|152037.4|575
1636056000000|2021-11-04 20:00:00|152128|152038|152157.8|152027.8|152161.8|152053|152127.8|152018.1|370
1636056300000|2021-11-04 20:05:00|152157.9|152027.9|152205.7|152075.7|152249|152119|152134|152023.7|477
1636056600000|2021-11-04 20:10:00|152205.9|152075.9|152175.6|152045.6|152208.9|152078.9|152156.3|152026.3|371
1636056900000|2021-11-04 20:15:00|152170.6|152040.6|152166.9|152036.9|152191.2|152061.2|152144.9|152014.9|237
1636057200000|2021-11-04 20:20:00|152169.8|152039.8|152089.2|151959.2|152178.1|152048.1|152025.9|151895.9|269
1636057500000|2021-11-04 20:25:00|152089.8|151959.8|152095|152005|152120.4|152011.2|152086.6|151956.6|202
1636057800000|2021-11-04 20:30:00|152097|152007|152108.6|151978.6|152145.8|152007|152092.8|151923.1|198
1636058100000|2021-11-04 20:35:00|152103.6|151973.6|152119.8|151989.8|152126.3|151996.3|152095.7|151965.7|204
1636058400000|2021-11-04 20:40:00|152122.3|151992.3|152110|151980|152128.2|151998.2|152093.6|151963.6|209
1636058700000|2021-11-04 20:45:00|152111.5|151981.5|152102.8|151972.8|152175.1|152004.6|152072.4|151896.6|258
1636059000000|2021-11-04 20:50:00|152103.7|151973.7|152106.1|151976.1|152180.9|152022.7|152071.9|151925.7|212
1636059300000|2021-11-04 20:55:00|152111.2|151981.2|152332.8|152049.6|152364.6|152064.6|152097.9|151888.6|316
1636059600000|2021-11-04 21:00:00|152364.3|152064.3|152364.2|152064.2|152371.3|152071.3|152347.9|152047.9|38
1636059900000|2021-11-04 21:05:00|152369.1|152069.1|152324.5|152024.5|152377.3|152077.3|152274.2|151974.2|236
1636060200000|2021-11-04 21:10:00|152381.8|152081.8|152362.7|152062.7|152388.6|152088.6|152249.1|151949.1|97
1636060500000|2021-11-04 21:15:00|152340.4|152040.4|152368.7|152068.7|152473.6|152173.6|152265.1|151965.1|254
1636060800000|2021-11-04 21:20:00|152364.7|152064.7|152404.5|152104.5|152476.1|152176.1|152270.3|151970.3|190
1636061100000|2021-11-04 21:25:00|152421.1|152121.1|152404.5|152104.5|152513.2|152213.2|152288.7|151988.7|211
1636061400000|2021-11-04 21:30:00|152387|152087|152356.7|152056.7|152422.5|152122.5|152271.9|151971.9|202
1636061700000|2021-11-04 21:35:00|152385.6|152085.6|152382.1|152082.1|152386|152086|152323.6|152023.6|241
1636062000000|2021-11-04 21:40:00|152383|152083|152353.9|152053.9|152390|152090|152236.6|151936.6|202
1636062300000|2021-11-04 21:45:00|152378.7|152078.7|152338.6|152038.6|152406.2|152106.2|152321.1|152021.1|206
1636062600000|2021-11-04 21:50:00|152329.1|152029.1|152358.6|152058.6|152403|152103|152289.1|151989.1|134
1636062900000|2021-11-04 21:55:00|152370.5|152070.5|152285.8|151985.8|152395.4|152095.4|152264.4|151964.4|192
1636063200000|2021-11-04 22:00:00|152285.9|151985.9|152323|152023|152389.8|152089.8|152209.7|151909.7|359
1636063500000|2021-11-04 22:05:00|152323.4|152023.4|152355.9|152055.9|152365.6|152065.6|152306.4|152006.4|206
1636063800000|2021-11-04 22:10:00|152322.4|152022.4|152332.7|152032.7|152371.9|152074.5|152292|151992|140
1636064100000|2021-11-04 22:15:00|152321.7|152021.7|152318.9|152018.9|152371.7|152075.8|152315|152015|128
1636064400000|2021-11-04 22:20:00|152316.4|152016.4|152312.2|152012.2|152366.1|152066.1|152288|151988|184
1636064700000|2021-11-04 22:25:00|152311.9|152011.9|152326.7|152026.7|152353.8|152053.8|152301.9|152001.9|184
1636065000000|2021-11-04 22:30:00|152333.7|152033.7|152318.7|152018.7|152350.3|152050.3|152303.1|152003.1|207
1636065300000|2021-11-04 22:35:00|152317|152017|152330.9|152030.9|152351.5|152051.5|152305|152005|197
1636065600000|2021-11-04 22:40:00|152335.4|152035.4|152354.1|152054.1|152366.8|152066.8|152305.8|152005.8|159
1636065900000|2021-11-04 22:45:00|152344.9|152044.9|152342.2|152042.2|152366.9|152066.9|152306.6|152006.6|142
1636066200000|2021-11-04 22:50:00|152330.4|152030.4|152338.2|152038.2|152363.2|152063.2|152312.5|152012.5|142
1636066500000|2021-11-04 22:55:00|152313.7|152013.7|152323.8|152023.8|152359.5|152059.5|152233|151933|191
1636066800000|2021-11-04 23:00:00|152316.7|152016.7|152305.9|152010.7|152353.2|152063|152277|151977|319
1636067100000|2021-11-04 23:05:00|152307.2|152007.2|152274.9|152005.6|152314|152121.4|152251.4|151981.6|231
1636067400000|2021-11-04 23:10:00|152276.4|152003.3|152293.9|151993.9|152304.7|152122.3|152229.8|151962.7|250
1636067700000|2021-11-04 23:15:00|152293.8|151993.8|152211.9|152081.9|152293.8|152101.3|152196.5|151993.8|252
1636068000000|2021-11-04 23:20:00|152214.2|152084.2|152214.9|152084.9|152261.7|152104.9|152190|152020.1|248
1636068300000|2021-11-04 23:25:00|152214|152084|152214.9|152084.9|152285|152097.7|152178.8|152008.2|227
1636068600000|2021-11-04 23:30:00|152213.8|152083.8|152197.8|152067.8|152285.4|152100.6|152191.5|152006.8|276
1636068900000|2021-11-04 23:35:00|152198.9|152068.9|152208.2|152078.2|152312.3|152095.5|152184|152012.3|230
1636069200000|2021-11-04 23:40:00|152210.3|152080.3|152203.2|152073.2|152298.6|152098.6|152182|152015.1|270
1636069500000|2021-11-04 23:45:00|152206.3|152076.3|152203.3|152073.3|152323|152095.5|152186|152012.6|233
1636069800000|2021-11-04 23:50:00|152191.4|152061.4|152205|152075|152280.6|152099.6|152180.2|152021.5|234
1636070100000|2021-11-04 23:55:00|152205.2|152075.2|152194.3|152064.3|152305.7|152117.1|152193|152009|265
1636070400000|2021-11-05 00:00:00|152194.7|152064.7|152307.8|152066.6|152342.5|152148.2|152187.4|152023.4|340
1636070700000|2021-11-05 00:05:00|152245|152115|152307.5|152064.8|152332.8|152123.6|152233.1|152019.9|288
1636071000000|2021-11-05 00:10:00|152309.4|152062.1|152257.5|152127.5|152340|152139|152238.8|152056|344
1636071300000|2021-11-05 00:15:00|152258.9|152128.9|152199.7|152069.7|152319.8|152135.1|152191.5|152018.9|279
1636071600000|2021-11-05 00:20:00|152199.2|152069.2|152206.8|152076.8|152301.4|152110.2|152191.4|151999|404
1636071900000|2021-11-05 00:25:00|152205.3|152075.3|152318.5|152188.5|152408.9|152208.8|152200.5|152020|405
1636072200000|2021-11-05 00:30:00|152319.2|152189.2|152350.3|152220.3|152353.8|152223.8|152312|152182|307
1636072500000|2021-11-05 00:35:00|152348.8|152218.8|152372.8|152242.8|152382.2|152252.2|152342.4|152212.4|303
1636072800000|2021-11-05 00:40:00|152373.8|152243.8|152348.4|152218.4|152381.2|152251.2|152338.7|152208.7|242
1636073100000|2021-11-05 00:45:00|152348.3|152218.3|152365|152235|152376.1|152246.1|152329.3|152199.3|376
1636073400000|2021-11-05 00:50:00|152364.9|152234.9|152359.1|152229.1|152389.8|152259.8|152342.1|152212.1|315
1636073700000|2021-11-05 00:55:00|152359.2|152229.2|152353.6|152223.6|152366.5|152236.5|152333.7|152203.7|307
1636074000000|2021-11-05 01:00:00|152354.5|152224.5|152352.7|152222.7|152368.8|152238.8|152334.7|152204.7|431
1636074300000|2021-11-05 01:05:00|152353.4|152223.4|152363|152233|152396|152256.5|152323.6|152193.6|581
1636074600000|2021-11-05 01:10:00|152361.3|152231.3|152351.6|152221.6|152380|152250|152346.6|152216.6|411
1636074900000|2021-11-05 01:15:00|152351.7|152221.7|152366.1|152236.1|152371.4|152241.4|152314.6|152184.6|502
1636075200000|2021-11-05 01:20:00|152365.5|152235.5|152373.3|152243.3|152400.8|152270.8|152345.6|152215.6|393
1636075500000|2021-11-05 01:25:00|152374.1|152244.1|152368.9|152238.9|152393.6|152263.6|152351.7|152221.7|340
1636075800000|2021-11-05 01:30:00|152370.5|152240.5|152386|152256|152389.7|152259.7|152352.1|152222.1|402
1636076100000|2021-11-05 01:35:00|152383.3|152253.3|152384.1|152254.1|152400.4|152270.4|152353.7|152223.7|448
1636076400000|2021-11-05 01:40:00|152385|152255|152394|152264|152400.6|152270.6|152377.6|152247.6|390
1636076700000|2021-11-05 01:45:00|152388|152258|152397.7|152267.7|152402.3|152272.3|152347.9|152217.9|449
1636077000000|2021-11-05 01:50:00|152396.1|152266.1|152388.7|152258.7|152404|152274|152377.2|152247.2|348
1636077300000|2021-11-05 01:55:00|152390.2|152260.2|152393.1|152263.1|152400.5|152270.5|152378.3|152248.3|388
1636077600000|2021-11-05 02:00:00|152393.7|152263.7|152573.1|152443.1|152596.7|152447.3|152376.2|152246.2|470
1636077900000|2021-11-05 02:05:00|152572.7|152442.7|152562.1|152432.1|152607.8|152454.7|152552.4|152387.2|333
1636078200000|2021-11-05 02:10:00|152562.5|152432.5|152578.8|152448.8|152618.5|152469.7|152558.5|152402.7|897
1636078500000|2021-11-05 02:15:00|152572|152442|152683.4|152553.4|152734.3|152561.8|152569.6|152404.3|1024
1636078800000|2021-11-05 02:20:00|152685.8|152555.8|152836.9|152706.9|153007.6|152837.8|152664.5|152508|907
1636079100000|2021-11-05 02:25:00|152821.4|152691.4|152835.4|152705.4|152917.4|152740.1|152810.2|152674.5|883
1636079400000|2021-11-05 02:30:00|152837.9|152707.9|152826.4|152696.4|152845.7|152715.7|152779.6|152649.6|782
1636079700000|2021-11-05 02:35:00|152826.2|152696.2|152773.7|152643.7|152834.7|152704.7|152760.4|152630.4|582
1636080000000|2021-11-05 02:40:00|152773.6|152643.6|152608.4|152387.2|152777.1|152647.1|152550.6|152324.8|866
1636080300000|2021-11-05 02:45:00|152606|152391.3|152829.6|152699.6|152833.7|152703.7|152579|152369.7|804
1636080600000|2021-11-05 02:50:00|152826.9|152696.9|152838.4|152708.4|152865.4|152735.4|152806.9|152676.9|598
1636080900000|2021-11-05 02:55:00|152839|152709|152862.7|152732.7|152921.8|152761.3|152825.1|152695.1|602
1636081200000|2021-11-05 03:00:00|152863.2|152733.2|152869.3|152739.3|152896.2|152766.2|152842.8|152712.8|613
1636081500000|2021-11-05 03:05:00|152868|152738|152851.9|152721.9|152912.6|152756.3|152836.4|152706.4|536
1636081800000|2021-11-05 03:10:00|152854.2|152724.2|152815.4|152685.4|152871.2|152741.2|152811.7|152681.7|402
1636082100000|2021-11-05 03:15:00|152813.4|152683.4|152829.4|152699.4|152842.8|152712.8|152812.6|152682.6|354
1636082400000|2021-11-05 03:20:00|152830.8|152700.8|152828.1|152698.1|152851|152721|152820.1|152690.1|338
1636082700000|2021-11-05 03:25:00|152825|152695|152815.1|152685.1|152874|152708.8|152796.1|152666.1|424
1636083000000|2021-11-05 03:30:00|152811.9|152681.9|152480.3|152350.3|152836.2|152706.2|152460.8|152330.8|578
1636083300000|2021-11-05 03:35:00|152480|152350|152527.8|152304.2|152552.2|152386.1|152441.3|152265.2|975
1636083600000|2021-11-05 03:40:00|152518.6|152306.1|152502.1|152289.6|152544.6|152389.5|152434.4|152273|949
1636083900000|2021-11-05 03:45:00|152506.3|152286.6|152502.3|152280.9|152520.6|152335.6|152436.8|152261.2|960
1636084200000|2021-11-05 03:50:00|152505.5|152281.8|152500.6|152284.3|152558.5|152324.7|152428.4|152233|940
1636084500000|2021-11-05 03:55:00|152495.5|152281.9|152503.8|152287.7|152562.6|152350|152424|152241.8|935
1636084800000|2021-11-05 04:00:00|152502.8|152287|152482.2|152242.9|152539.9|152338.7|152406.9|152218.3|737
1636085100000|2021-11-05 04:05:00|152453.4|152241.4|152451.7|152246.3|152544.3|152335.5|152410|152231.7|752
1636085400000|2021-11-05 04:10:00|152466.2|152245.1|152435.9|152305.9|152493.6|152310|152398.9|152236.1|720
1636085700000|2021-11-05 04:15:00|152436.5|152306.5|152428.4|152298.4|152497.2|152312.6|152407.5|152237.4|808
1636086000000|2021-11-05 04:20:00|152427.8|152297.8|152418.3|152288.3|152476.3|152313.2|152404.6|152245.9|881
1636086300000|2021-11-05 04:25:00|152415.8|152285.8|152422|152292|152492.8|152311.4|152404.6|152238.2|940
1636086600000|2021-11-05 04:30:00|152423.4|152293.4|152399|152269|152486.7|152335.4|152388.4|152245.4|479
1636086900000|2021-11-05 04:35:00|152398.8|152268.8|152404|152274|152448.1|152282.8|152373.4|152232.4|313
1636087200000|2021-11-05 04:40:00|152403.4|152273.4|152384.2|152254.2|152409.5|152279.5|152375.4|152245.4|405
1636087500000|2021-11-05 04:45:00|152383.3|152253.3|152387.9|152257.9|152448|152268.7|152375.3|152192.6|391
1636087800000|2021-11-05 04:50:00|152386.9|152256.9|152386.6|152256.6|152436.8|152263.5|152370.3|152210.7|282
1636088100000|2021-11-05 04:55:00|152380.1|152250.1|152396.1|152266.1|152444.2|152269.2|152373|152220.2|339
1636088400000|2021-11-05 05:00:00|152395.8|152265.8|152395|152265|152473|152298.4|152390.5|152226|475
1636088700000|2021-11-05 05:05:00|152394.6|152264.6|152393.6|152263.6|152461.2|152283.2|152387.9|152215.6|351
1636089000000|2021-11-05 05:10:00|152388.7|152258.7|152396.6|152266.6|152451.8|152293.3|152376.8|152228.3|378
1636089300000|2021-11-05 05:15:00|152396|152266|152389|152259|152448.3|152278.3|152387.8|152217.9|311
1636089600000|2021-11-05 05:20:00|152443.7|152202.9|152412|152282|152473|152285.4|152384|152202.9|405
1636089900000|2021-11-05 05:25:00|152409.1|152279.1|152395.4|152265.4|152474|152303|152394.5|152226|399
1636090200000|2021-11-05 05:30:00|152395.1|152265.1|152394.7|152264.7|152443.1|152290.7|152387.8|152227.8|365
1636090500000|2021-11-05 05:35:00|152399.8|152269.8|152435.8|152305.8|152449|152319|152392.4|152262.4|380
1636090800000|2021-11-05 05:40:00|152437.9|152307.9|152433.9|152303.9|152455.8|152325.8|152433|152303|366
1636091100000|2021-11-05 05:45:00|152435|152305|152446|152316|152472.7|152342.7|152433.4|152303.4|423
1636091400000|2021-11-05 05:50:00|152444.8|152314.8|152380.3|152250.3|152451.9|152321.9|152373.4|152243.4|419
1636091700000|2021-11-05 05:55:00|152380|152250|152382.7|152252.7|152403.2|152273.2|152371.8|152241.8|453
1636092000000|2021-11-05 06:00:00|152382.8|152252.8|152392.7|152262.7|152410.5|152280.5|152372.1|152242.1|533
1636092300000|2021-11-05 06:05:00|152395.2|152265.2|152371.6|152241.6|152398.6|152268.6|152362.8|152232.8|344
1636092600000|2021-11-05 06:10:00|152371.1|152241.1|152340.4|152210.4|152393.4|152263.4|152340.2|152162|402
1636092900000|2021-11-05 06:15:00|152341.7|152211.7|152242.9|152112.9|152354.9|152224.9|152215.5|152085.5|477
1636093200000|2021-11-05 06:20:00|152243.3|152113.3|152285.8|152155.8|152294|152164|152239.6|152109.6|468
1636093500000|2021-11-05 06:25:00|152285.2|152155.2|152407.7|152277.7|152462.7|152332.7|152277|152147|360
1636093800000|2021-11-05 06:30:00|152407.3|152277.3|152471.7|152341.7|152574.9|152444.9|152406.7|152276.7|584
1636094100000|2021-11-05 06:35:00|152471.4|152341.4|152577|152447|152579.3|152449.3|152471|152341|549
1636094400000|2021-11-05 06:40:00|152578|152448|152504.2|152374.2|152605.6|152475.6|152497.1|152367.1|446
1636094700000|2021-11-05 06:45:00|152505.1|152375.1|152507.1|152377.1|152528.6|152398.6|152490.8|152360.8|454
1636095000000|2021-11-05 06:50:00|152509.1|152379.1|152727.3|152597.3|152783|152653|152502.7|152372.7|506
1636095300000|2021-11-05 06:55:00|152726.6|152596.6|152462.5|152332.5|152735.1|152605.1|152438.6|152308.6|569
1636095600000|2021-11-05 07:00:00|152461.5|152331.5|152571.7|152441.7|152593|152480.2|152440.5|152310.5|530
1636095900000|2021-11-05 07:05:00|152572.6|152442.6|152565.6|152475.6|152592.1|152479.3|152539.9|152426.7|452
1636096200000|2021-11-05 07:10:00|152567.6|152477.6|152803.1|152673.1|152813.9|152683.9|152567.6|152454.3|597
1636096500000|2021-11-05 07:15:00|152797.5|152667.5|152824.4|152694.4|152923.6|152793.6|152781.9|152663.3|722
1636096800000|2021-11-05 07:20:00|152821.7|152691.7|152853.2|152763.2|152888.1|152785.1|152798.9|152668.9|561
1636097100000|2021-11-05 07:25:00|152879.5|152749.5|152810.7|152680.7|152952.4|152822.4|152753.4|152640.8|603
1636097400000|2021-11-05 07:30:00|152811.1|152681.1|152847.7|152717.7|152867|152777|152789.7|152679.7|511
1636097700000|2021-11-05 07:35:00|152853.9|152723.9|152743.9|152613.9|152853.9|152741.1|152681.2|152566.4|705
1636098000000|2021-11-05 07:40:00|152721.3|152631.3|152739.9|152649.9|152777.3|152667.7|152721.3|152608.6|465
1636098300000|2021-11-05 07:45:00|152739.3|152649.3|152668.5|152578.5|152761.7|152661.2|152601.6|152487.4|676
1636098600000|2021-11-05 07:50:00|152669|152579|152758.1|152668.1|152779.6|152689.6|152645.9|152555.9|532
1636098900000|2021-11-05 07:55:00|152756.1|152666.1|152756.8|152666.8|152780.4|152690.4|152734.1|152644.1|527
1636099200000|2021-11-05 08:00:00|152758.5|152668.5|152889.3|152799.3|152920.3|152819.5|152753.3|152646.2|770
1636099500000|2021-11-05 08:05:00|152916.1|152786.1|152865.2|152775.2|153002|152912|152856.2|152766.2|762
1636099800000|2021-11-05 08:10:00|152864.4|152774.4|152925.2|152835.2|152994.6|152904.6|152850.7|152760.7|698
1636100100000|2021-11-05 08:15:00|152929.5|152839.5|153078.4|152988.4|153172.6|153064|152896.2|152806.2|835
1636100400000|2021-11-05 08:20:00|153079.6|152989.6|152895.3|152805.3|153130.4|153023.7|152889.6|152799.6|730
1636100700000|2021-11-05 08:25:00|152896.9|152806.9|152889.1|152799.1|152985.1|152895.1|152829.3|152739.3|667
1636101000000|2021-11-05 08:30:00|152889.2|152799.2|152956.5|152866.5|153002.6|152912.6|152881.7|152791.7|710
1636101300000|2021-11-05 08:35:00|152956.6|152866.6|152933.7|152843.7|152971.9|152881.9|152889.4|152799.4|691
1636101600000|2021-11-05 08:40:00|152932.8|152842.8|153021.2|152931.2|153030|152940|152900.3|152810.3|662
1636101900000|2021-11-05 08:45:00|153020|152930|153035.4|152945.4|153069.2|152979.2|152994.3|152904.3|674
1636102200000|2021-11-05 08:50:00|153036.7|152946.7|153026.6|152936.6|153047.1|152957.1|152986.7|152896.7|599
1636102500000|2021-11-05 08:55:00|153030.8|152940.8|153022.2|152932.2|153163.4|153073.4|153022.2|152932.2|641
1636102800000|2021-11-05 09:00:00|153022.3|152932.3|153054.8|152964.8|153084.9|152994.9|152959.7|152869.7|679
1636103100000|2021-11-05 09:05:00|153052.2|152962.2|153015.9|152925.9|153054.5|152964.5|153002.8|152912.8|612
1636103400000|2021-11-05 09:10:00|153015.6|152925.6|152979.2|152889.2|153054.9|152964.9|152958.2|152868.2|619
1636103700000|2021-11-05 09:15:00|152979|152889|152967.5|152877.5|153012.7|152917.4|152938.2|152848.2|742
1636104000000|2021-11-05 09:20:00|152968.8|152878.8|152896.1|152806.1|152984.9|152894.9|152890.9|152800.9|640
1636104300000|2021-11-05 09:25:00|152895.9|152805.9|152831.9|152741.9|152932.6|152842.6|152784.9|152694.9|695
1636104600000|2021-11-05 09:30:00|152836.6|152746.6|152910.2|152820.2|152936|152846|152795.5|152705.5|679
1636104900000|2021-11-05 09:35:00|152915|152825|152977.1|152887.1|153049.9|152959.9|152907.5|152817.5|565
1636105200000|2021-11-05 09:40:00|152971.1|152881.1|152913.6|152823.6|153059.9|152969.9|152872.7|152782.7|618
1636105500000|2021-11-05 09:45:00|152918.3|152828.3|152719.5|152629.5|152939|152849|152701.3|152599.5|674
1636105800000|2021-11-05 09:50:00|152719.4|152629.4|152798.8|152708.8|152837.8|152747.8|152716.6|152626.6|502
1636106100000|2021-11-05 09:55:00|152798.4|152708.4|152994.7|152904.7|153014|152924|152798.4|152708.4|668
1636106400000|2021-11-05 10:00:00|152994.4|152904.4|153001.6|152911.6|153019.5|152929.5|152922.5|152832.5|592
1636106700000|2021-11-05 10:05:00|153014.5|152924.5|153039.5|152949.5|153108.4|153018.4|153008.4|152918.4|631
1636107000000|2021-11-05 10:10:00|153040.8|152950.8|153040.2|152950.2|153050.1|152960.1|152925.7|152835.7|578
1636107300000|2021-11-05 10:15:00|153040.3|152950.3|153031|152941|153046.3|152956.3|152990.3|152900.3|645
1636107600000|2021-11-05 10:20:00|153031.5|152941.5|152913.2|152823.2|153034.7|152944.7|152856.2|152766.2|638
1636107900000|2021-11-05 10:25:00|152912.7|152822.7|152960.1|152870.1|152966.8|152876.8|152855.3|152765.3|584
1636108200000|2021-11-05 10:30:00|152959.7|152869.7|152868.4|152778.4|152983.9|152893.9|152868.4|152778.4|540
1636108500000|2021-11-05 10:35:00|152870|152780|152752.7|152662.7|152870.9|152780.9|152747.9|152657.9|580
1636108800000|2021-11-05 10:40:00|152752.5|152662.5|152654.4|152564.4|152786|152696|152652.6|152562.6|619
1636109100000|2021-11-05 10:45:00|152656.4|152566.4|152652.9|152562.9|152709.4|152619.4|152636.8|152546.8|613
1636109400000|2021-11-05 10:50:00|152649.2|152559.2|152686.9|152596.9|152757.4|152667.4|152625.2|152535.2|720
1636109700000|2021-11-05 10:55:00|152686|152596|152576.6|152486.6|152698.4|152608.4|152568.5|152478.5|694
1636110000000|2021-11-05 11:00:00|152575.4|152485.4|152562.5|152472.5|152660|152570|152549.9|152459.9|681
1636110300000|2021-11-05 11:05:00|152562.8|152472.8|152623.1|152533.1|152678.7|152588.7|152552|152462|609
1636110600000|2021-11-05 11:10:00|152625.1|152535.1|152700.1|152610.1|152769.1|152679.1|152539.3|152449.3|665
1636110900000|2021-11-05 11:15:00|152699.7|152609.7|152763.3|152673.3|152778.9|152688.9|152680|152590|710
1636111200000|2021-11-05 11:20:00|152769.5|152679.5|152865.3|152775.3|152867.8|152777.8|152735.2|152645.2|652
1636111500000|2021-11-05 11:25:00|152862.3|152772.3|152906.4|152816.4|152915.8|152825.8|152860.2|152770.2|461
1636111800000|2021-11-05 11:30:00|152905.4|152815.4|152785.5|152695.5|152919|152829|152783.8|152693.8|699
1636112100000|2021-11-05 11:35:00|152785.9|152695.9|152733.5|152643.5|152790.7|152700.7|152713|152623|486
1636112400000|2021-11-05 11:40:00|152733.8|152643.8|152773.4|152683.4|152821.1|152731.1|152733.1|152643.1|681
1636112700000|2021-11-05 11:45:00|152770.2|152680.2|152765.5|152675.5|152827.3|152737.3|152759.3|152669.3|651
1636113000000|2021-11-05 11:50:00|152767.3|152677.3|152857|152767|152871.6|152781.6|152743.8|152653.8|733
1636113300000|2021-11-05 11:55:00|152853.6|152763.6|152768.6|152678.6|152857.9|152767.9|152765.5|152675.5|572
1636113600000|2021-11-05 12:00:00|152770.5|152680.5|152743.4|152653.4|152778.6|152688.6|152722.2|152632.2|629
1636113900000|2021-11-05 12:05:00|152741|152651|152774.5|152684.5|152807.4|152717.4|152709.6|152619.6|551
1636114200000|2021-11-05 12:10:00|152777.1|152687.1|152649.5|152559.5|152809.2|152719.2|152636.8|152546.8|669
1636114500000|2021-11-05 12:15:00|152649.6|152559.6|152713.1|152623.1|152731.5|152641.5|152646.5|152556.5|833
1636114800000|2021-11-05 12:20:00|152712.8|152622.8|152807.1|152677.1|152823.9|152710.9|152712.8|152622.8|619
1636115100000|2021-11-05 12:25:00|152806.7|152676.7|152696.5|152396.5|152939.7|152809.7|152696.5|152396.5|782
1636115400000|2021-11-05 12:30:00|152741.7|152441.7|152396.4|152266.4|153015.5|152815.9|152348.5|152218.5|1055
1636115700000|2021-11-05 12:35:00|152402.2|152272.2|152329.3|152199.3|152402.2|152272.2|151799.1|151669.1|1058
1636116000000|2021-11-05 12:40:00|152314.6|152184.6|152475.7|152345.7|152477.6|152366.5|152104.2|151974.2|1016
1636116300000|2021-11-05 12:45:00|152482.1|152352.1|152148.9|152018.9|152537|152407|152113.3|151983.3|1010
1636116600000|2021-11-05 12:50:00|152146.2|152016.2|152139|152009|152230.1|152100.1|152008.2|151908.4|897
1636116900000|2021-11-05 12:55:00|152138.5|152008.5|152328|152238|152348|152245.1|152002.3|151912.3|871
1636117200000|2021-11-05 13:00:00|152346.7|152216.7|152187.8|152097.8|152392.8|152302.8|152139|152029.5|936
1636117500000|2021-11-05 13:05:00|152187.6|152097.6|152405.9|152315.9|152463.8|152361.9|152154.4|152041.4|897
1636117800000|2021-11-05 13:10:00|152394.1|152304.1|151993.7|151903.7|152396.2|152306.2|151966.8|151854.8|865
1636118100000|2021-11-05 13:15:00|151994.4|151904.4|151861.7|151771.7|151994.4|151904.4|151808.6|151718.6|729
1636118400000|2021-11-05 13:20:00|151861.3|151771.3|151860|151730|151869.4|151779.4|151626|151536|787
1636118700000|2021-11-05 13:25:00|151860.1|151730.1|151492.1|151402.1|151891.4|151761.4|151382.7|151281.8|900
1636119000000|2021-11-05 13:30:00|151485.9|151395.9|151541.1|151411.1|151690.6|151595.3|151452.7|151322.7|977
1636119300000|2021-11-05 13:35:00|151543.8|151413.8|151651.1|151521.1|151670|151549.4|151441.4|151334.7|917
1636119600000|2021-11-05 13:40:00|151653.3|151523.3|151695.8|151565.8|151725.2|151623.7|151580.3|151473.5|961
1636119900000|2021-11-05 13:45:00|151695|151565|151578.5|151488.5|151702.5|151612.5|151533.9|151426.7|921
1636120200000|2021-11-05 13:50:00|151578.6|151488.6|151578.4|151488.4|151767.6|151677.6|151558.6|151444.1|943
1636120500000|2021-11-05 13:55:00|151599.1|151469.1|152034.3|151904.3|152097.4|151983.8|151576.1|151466.5|1029
1636120800000|2021-11-05 14:00:00|152032.6|151902.6|151631.9|151541.9|152032.6|151902.6|151627.5|151509.1|943
1636121100000|2021-11-05 14:05:00|151631.6|151541.6|151875.4|151785.4|151965.7|151858.2|151618.1|151528.1|957
1636121400000|2021-11-05 14:10:00|151874.3|151784.3|151931.9|151841.9|151956|151854.5|151777.4|151687.4|950
1636121700000|2021-11-05 14:15:00|151936.3|151846.3|151914.9|151824.9|151989.4|151899.4|151873.5|151783.5|798
1636122000000|2021-11-05 14:20:00|151915.3|151825.3|151706|151616|151918|151828|151696.9|151587.9|923
1636122300000|2021-11-05 14:25:00|151710.3|151620.3|151723.4|151633.4|151731.8|151639.6|151617.8|151527.8|875
1636122600000|2021-11-05 14:30:00|151723.9|151633.9|151872.2|151782.2|151894.6|151793.3|151673.7|151575.5|837
1636122900000|2021-11-05 14:35:00|151873.3|151783.3|151722.5|151632.5|151873.4|151783.4|151722.5|151615.1|806
1636123200000|2021-11-05 14:40:00|151723.2|151633.2|151642.3|151512.3|151741.8|151651.8|151630.5|151500.5|741
1636123500000|2021-11-05 14:45:00|151641|151511|151705.5|151615.5|151763.2|151665.4|151578.6|151488.6|791
1636123800000|2021-11-05 14:50:00|151706|151616|151559|151429|151740.3|151650.3|151519.7|151389.7|816
1636124100000|2021-11-05 14:55:00|151558.7|151428.7|151388.7|151298.7|151578.7|151488.7|151388.7|151291.7|839
1636124400000|2021-11-05 15:00:00|151392.9|151302.9|151498.1|151408.1|151550.2|151444.6|151369|151279|746
1636124700000|2021-11-05 15:05:00|151497.7|151407.7|151441.5|151351.5|151506.5|151416.5|151435|151345|695
1636125000000|2021-11-05 15:10:00|151442.5|151352.5|151170.8|151080.8|151542.7|151452.7|151165.8|151068.1|741
1636125300000|2021-11-05 15:15:00|151169.5|151079.5|151255.8|151165.8|151262.8|151172.8|151074.3|150961.2|775
1636125600000|2021-11-05 15:20:00|151253.6|151163.6|151176.5|151086.5|151325|151233.8|151174.3|151084.3|769
1636125900000|2021-11-05 15:25:00|151175.8|151085.8|151068.6|150978.6|151200.3|151105.9|151060.9|150970.9|570
1636126200000|2021-11-05 15:30:00|151068.9|150978.9|150778.1|150688.1|151070|150980|150764.9|150651.2|875
1636126500000|2021-11-05 15:35:00|150778|150688|150941.5|150851.5|151047.6|150957.6|150777.2|150687.2|836
1636126800000|2021-11-05 15:40:00|150940.8|150850.8|150977.3|150887.3|151059.4|150969.4|150908.3|150784.7|809
1636127100000|2021-11-05 15:45:00|150976.9|150886.9|150886.6|150796.6|151019.3|150905.4|150814.4|150724.4|866
1636127400000|2021-11-05 15:50:00|150887.5|150797.5|150990.4|150900.4|150991.1|150901.1|150837|150746.8|835
1636127700000|2021-11-05 15:55:00|150991.1|150901.1|151046.3|150956.3|151052|150962|150909.2|150819.2|869
1636128000000|2021-11-05 16:00:00|151045.6|150955.6|151028.5|150938.5|151132.8|151042.8|151026.1|150936.1|873
1636128300000|2021-11-05 16:05:00|151028.3|150938.3|151022.4|150932.4|151070.1|150980.1|150999.1|150909.1|715
1636128600000|2021-11-05 16:10:00|151022|150932|151031.8|150941.8|151043.2|150953.2|150977.1|150887.1|784
1636128900000|2021-11-05 16:15:00|151030.9|150940.9|150938.9|150848.9|151032.5|150942.5|150887|150797|777
1636129200000|2021-11-05 16:20:00|150939.8|150849.8|150880.6|150790.6|150966.8|150876.8|150836.4|150730.5|802
1636129500000|2021-11-05 16:25:00|150878.4|150788.4|150776.9|150686.9|150952.1|150842.4|150774.6|150684.6|751
1636129800000|2021-11-05 16:30:00|150778.8|150688.8|150779.3|150689.3|150790.6|150699.4|150678.4|150574.3|797
1636130100000|2021-11-05 16:35:00|150778.9|150688.9|150758.1|150668.1|150832.6|150742.6|150757.9|150667.9|695
1636130400000|2021-11-05 16:40:00|150757.8|150667.8|150711|150621|150758.2|150668.2|150701.6|150599|651
1636130700000|2021-11-05 16:45:00|150710.8|150620.8|150765.8|150675.8|150792.7|150685.7|150709.3|150619.3|626
1636131000000|2021-11-05 16:50:00|150764.9|150674.9|150674|150544|150773.4|150683.4|150654.2|150541.4|559
1636131300000|2021-11-05 16:55:00|150673.6|150543.6|150743|150653|150780.8|150679.4|150646.2|150524.2|752
1636131600000|2021-11-05 17:00:00|150742.2|150652.2|150704.8|150614.8|150753.5|150663.5|150699.3|150609.3|579
1636131900000|2021-11-05 17:05:00|150704|150614|150738|150648|150740.8|150650.8|150672.4|150582.4|590
1636132200000|2021-11-05 17:10:00|150738.2|150648.2|151024.7|150934.7|151030.4|150940.4|150731.2|150641.2|652
1636132500000|2021-11-05 17:15:00|151022|150932|150898.9|150808.9|151025.3|150935.3|150869.1|150752.6|536
1636132800000|2021-11-05 17:20:00|150896.8|150806.8|150985.4|150895.4|150991.2|150901.2|150896.2|150806.2|610
1636133100000|2021-11-05 17:25:00|150985.6|150895.6|151233.2|151103.2|151270.7|151140.7|150965.1|150860.7|764
1636133400000|2021-11-05 17:30:00|151234.1|151104.1|151187.4|151057.4|151316.9|151186.9|151145.3|151031.1|676
1636133700000|2021-11-05 17:35:00|151187.9|151057.9|151041|150911|151208.9|151085.3|151036.4|150906.4|676
1636134000000|2021-11-05 17:40:00|151039.3|150909.3|151012.9|150882.9|151105.4|150975.4|150960.5|150834.8|799
1636134300000|2021-11-05 17:45:00|151013.5|150883.5|151005.6|150875.6|151015.6|150894.8|150874|150764.7|844
1636134600000|2021-11-05 17:50:00|151005.4|150875.4|150912.3|150822.3|151009.5|150899.3|150870|150745.6|706
1636134900000|2021-11-05 17:55:00|150909.2|150819.2|150796.2|150666.2|150981.2|150874.2|150768.3|150638.3|605
1636135200000|2021-11-05 18:00:00|150797.1|150667.1|150725.9|150595.9|150804.6|150674.6|150701.5|150571.5|473
1636135500000|2021-11-05 18:05:00|150723.7|150593.7|150735.8|150605.8|150741.6|150625.8|150684.3|150554.3|504
1636135800000|2021-11-05 18:10:00|150734.4|150604.4|150602|150512|150737.4|150625.1|150597.5|150495.6|523
1636136100000|2021-11-05 18:15:00|150601.9|150511.9|150622.3|150492.3|150631.5|150530.3|150588.3|150465.1|350
1636136400000|2021-11-05 18:20:00|150621.6|150491.6|150607.7|150517.7|150637.1|150517.7|150581.4|150473.1|398
1636136700000|2021-11-05 18:25:00|150607.2|150517.2|150534.6|150444.6|150629.7|150519.6|150530|150440|479
1636137000000|2021-11-05 18:30:00|150538.5|150448.5|150592.3|150462.3|150600.5|150487|150535.1|150439.8|719
1636137300000|2021-11-05 18:35:00|150589.7|150459.7|150524.4|150434.4|150600.4|150477.4|150519|150418.1|565
1636137600000|2021-11-05 18:40:00|150528|150438|150499.2|150409.2|150557.5|150446.6|150487.7|150382.9|320
1636137900000|2021-11-05 18:45:00|150500.4|150410.4|150535.5|150405.5|150544.1|150417.1|150457|150367|380
1636138200000|2021-11-05 18:50:00|150540.3|150410.3|150459.4|150329.4|150588.3|150458.3|150430.8|150300.8|565
1636138500000|2021-11-05 18:55:00|150464.8|150334.8|150426.4|150296.4|150514.8|150384.8|150425.1|150295.1|554
1636138800000|2021-11-05 19:00:00|150429.6|150299.6|150478.8|150348.8|150504.7|150374.7|150392.8|150262.8|666
1636139100000|2021-11-05 19:05:00|150478.3|150348.3|150365|150235|150493.1|150363.1|150359.4|150229.4|547
1636139400000|2021-11-05 19:10:00|150365.8|150235.8|150401.4|150271.4|150443.8|150313.8|150352.5|150222.5|513
1636139700000|2021-11-05 19:15:00|150401.2|150271.2|150304.9|150214.9|150428|150298|150302.4|150182.7|427
1636140000000|2021-11-05 19:20:00|150306.5|150216.5|150273.1|150143.1|150337.1|150217.4|150243.6|150121.7|487
1636140300000|2021-11-05 19:25:00|150270.2|150140.2|150328.1|150198.1|150348.7|150218.7|150233.4|150103.4|628
1636140600000|2021-11-05 19:30:00|150326.1|150196.1|150394.2|150264.2|150417.5|150287.5|150319.9|150189.9|579
1636140900000|2021-11-05 19:35:00|150393.6|150263.6|150404.9|150274.9|150408.7|150278.7|150370.8|150240.8|567
1636141200000|2021-11-05 19:40:00|150405|150275|150430.8|150300.8|150470.2|150340.2|150396.3|150273.5|557
1636141500000|2021-11-05 19:45:00|150428.2|150298.2|150416.1|150326.1|150442.4|150331.1|150395|150286.5|385
1636141800000|2021-11-05 19:50:00|150415.3|150325.3|150443.3|150313.3|150506.6|150376.6|150403.8|150290.7|513
1636142100000|2021-11-05 19:55:00|150441.8|150311.8|150367.2|150237.2|150443.1|150319.4|150345.2|150215.2|610
1636142400000|2021-11-05 20:00:00|150370.7|150240.7|150362.6|150232.6|150421|150291|150344|150226|499
1636142700000|2021-11-05 20:05:00|150362.1|150232.1|150401.1|150271.1|150410|150280|150357.1|150227.1|247
1636143000000|2021-11-05 20:10:00|150398.2|150268.2|150448.3|150318.3|150458.2|150328.2|150379.3|150249.3|291
1636143300000|2021-11-05 20:15:00|150446|150316|150348.4|150218.4|150454.2|150324.2|150327.9|150189.6|762
1636143600000|2021-11-05 20:20:00|150346.3|150216.3|150334.7|150204.7|150379.6|150227.6|150305.8|150175.8|572
1636143900000|2021-11-05 20:25:00|150334.4|150204.4|150337.8|150207.8|150346.3|150216.3|150323.3|150193.3|131
1636144200000|2021-11-05 20:30:00|150338.2|150208.2|150308.5|150178.5|150338.2|150208.2|150308.5|150178.5|132
1636144500000|2021-11-05 20:35:00|150308|150178|150346.7|150216.7|150353|150223|150308|150178|75
1636144800000|2021-11-05 20:40:00|150339.1|150209.1|150358.6|150228.6|150481.6|150237.8|150309.7|150135.3|196
1636145100000|2021-11-05 20:45:00|150365|150235|150336.2|150206.2|150453.8|150235.6|150333.4|150113.5|535
1636145400000|2021-11-05 20:50:00|150336.6|150206.6|150562.9|150262.9|150728.7|150428.7|150334.4|150121.9|703
1636145700000|2021-11-05 20:55:00|150651.9|150351.9|150567|150267|150742.5|150442.5|150482.3|150182.3|810
1636318800000|2021-11-07 21:00:00|150727.9|150427.9|150772.2|150467.2|150772.2|150467.2|150692|150387|7
1636319100000|2021-11-07 21:05:00|150831.5|150526.5|150727|150422|150831.5|150526.5|150727|150422|17
1636319400000|2021-11-07 21:10:00|150772.2|150467.2|150772.2|150467.2|150772.2|150467.2|150772.2|150467.2|1
1636319700000|2021-11-07 21:15:00|150727|150422|150772.2|150467.2|150772.2|150467.2|150727|150422|12
1636320000000|2021-11-07 21:20:00|150727|150422|150768.6|150463.6|150772.2|150467.2|150727|150422|10
1636320300000|2021-11-07 21:25:00|150772.2|150467.2|150727|150422|150772.2|150467.2|150727|150422|12
1636320600000|2021-11-07 21:30:00|150692|150387|150736.5|150431.5|150772.2|150467.2|150692|150387|6
1636320900000|2021-11-07 21:35:00|150737|150432|150727|150422|150772.2|150467.2|150727|150422|20
1636321200000|2021-11-07 21:40:00|150772.2|150467.2|150727|150422|150772.2|150467.2|150727|150422|12
1636321500000|2021-11-07 21:45:00|150772.2|150467.2|150769.6|150464.6|150799|150499|150727|150422|24
1636321800000|2021-11-07 21:50:00|150772.2|150467.2|150727.5|150422.5|150772.2|150467.2|150727.5|150422.5|21
1636322100000|2021-11-07 21:55:00|150772.2|150467.2|150742.9|150442.9|150856.4|150551.4|150727.5|150422.5|28
1636322400000|2021-11-07 22:00:00|150721.2|150421.2|150769.7|150469.7|150788.5|150488.5|150720.5|150420.5|27
1636322700000|2021-11-07 22:05:00|150715.5|150415.5|150769.7|150469.7|150830.8|150530.8|150715.5|150415.5|28
1636323000000|2021-11-07 22:10:00|150808.7|150508.7|150742.1|150442.1|150808.7|150508.7|150711.1|150411.1|29
1636323300000|2021-11-07 22:15:00|150736.8|150436.8|150737.8|150437.8|150769.7|150469.7|150706.6|150406.6|63
1636323600000|2021-11-07 22:20:00|150739.9|150439.9|150736.3|150436.3|150765.1|150465.1|150722.5|150422.5|182
1636323900000|2021-11-07 22:25:00|150741.5|150441.5|150785.7|150485.7|150803.5|150503.5|150726.8|150426.8|58
1636326600000|2021-11-07 23:10:00|150981|150681|150947.7|150647.7|150981|150681|150920.1|150620.1|3
1636327200000|2021-11-07 23:20:00|150852|150552|150852|150552|150852|150552|150852|150552|1
1636328400000|2021-11-07 23:40:00|150850.5|150550.5|150850.5|150550.5|150850.5|150550.5|150850.5|150550.5|1
1636329000000|2021-11-07 23:50:00|151052.8|150752.8|150951.9|150651.9|151052.8|150752.8|150905.7|150605.7|3
1636329300000|2021-11-07 23:55:00|150916.6|150616.6|150916.6|150616.6|150916.6|150616.6|150916.6|150616.6|1
1636329600000|2021-11-08 00:00:00|150743.7|150443.7|150450.8|150150.8|150781.2|150481.2|150433.3|150150.8|896
1636329900000|2021-11-08 00:05:00|150449.9|150152.6|150631|150331|150887.7|150587.7|150366.1|150135.5|876
1636330200000|2021-11-08 00:10:00|150630.5|150330.5|150638.6|150508.6|150742.7|150509.7|150593.1|150313.8|786
1636330500000|2021-11-08 00:15:00|150638.9|150508.9|150753.4|150453.4|150839.8|150539.8|150624.1|150412.2|984
1636330800000|2021-11-08 00:20:00|150740.5|150440.5|150572.6|150272.6|150811.1|150511.1|150423.1|150146.9|834
1636331100000|2021-11-08 00:25:00|150568.5|150268.5|150472.4|150172.4|150622.7|150351.4|150447|150171.6|1032
1636331400000|2021-11-08 00:30:00|150472.9|150172.9|150497|150197|150556.5|150370.5|150355|150159.3|751
1636331700000|2021-11-08 00:35:00|150495.2|150195.2|150483.5|150226.2|150525.8|150310.8|150379.6|150180.2|868
1636332000000|2021-11-08 00:40:00|150497.8|150198.5|150459.5|150329.5|150553.1|150334.7|150387.8|150186.2|905
1636332300000|2021-11-08 00:45:00|150503.6|150286.9|150535.3|150308.6|150555.2|150352.5|150424.8|150226.1|883
1636332600000|2021-11-08 00:50:00|150535.2|150302.6|150437.7|150307.7|150556.1|150349.3|150386.7|150215.7|799
1636332900000|2021-11-08 00:55:00|150447|150317|150400.2|150270.2|150500.3|150322.1|150386.3|150224.7|611
1636333200000|2021-11-08 01:00:00|150402.4|150272.4|150368.4|150238.4|150467.7|150306.4|150368.4|150218.7|425
1636333500000|2021-11-08 01:05:00|150366.8|150236.8|150415|150285|150450.4|150304.2|150344|150190.5|411
1636333800000|2021-11-08 01:10:00|150430.5|150300.5|150414.3|150284.3|150466.6|150325.8|150380.2|150203.7|530
1636334100000|2021-11-08 01:15:00|150414|150284|150436.8|150210.4|150467.5|150290|150377.3|150198.5|301
1636334400000|2021-11-08 01:20:00|150448.9|150205.7|150416.2|150199.3|150456.3|150261.4|150362.7|150170.2|407
1636334700000|2021-11-08 01:25:00|150414.2|150201|150441.2|150212.4|150490.9|150261.6|150371.2|150176.5|385
1636335000000|2021-11-08 01:30:00|150438.7|150213.5|150428.2|150298.2|150483.9|150303|150378|150190|404
1636335300000|2021-11-08 01:35:00|150427.5|150297.5|150432.9|150302.9|150501.2|150321.9|150406|150239.4|409
1636335600000|2021-11-08 01:40:00|150432.3|150302.3|150442.9|150312.9|150539.3|150338.3|150400.8|150222.9|419
1636335900000|2021-11-08 01:45:00|150442.1|150312.1|150427.1|150297.1|150537|150333|150420.1|150243.3|501
1636336200000|2021-11-08 01:50:00|150427.3|150297.3|150480.3|150350.3|150536.5|150353.2|150414.3|150253.3|392
1636336500000|2021-11-08 01:55:00|150481.2|150351.2|150589.8|150346.7|150591.3|150398.6|150472.1|150298.4|844
1636336800000|2021-11-08 02:00:00|150593.3|150343.4|150604.6|150343.2|150686.3|150427.5|150540.9|150303.1|724
1636337100000|2021-11-08 02:05:00|150607.2|150337.7|150614.7|150356|150667.2|150388.9|150518.9|150269.7|809
1636337400000|2021-11-08 02:10:00|150614.1|150358.8|150598.3|150336.4|150672.9|150409.4|150539.4|150285.4|1063
1636337700000|2021-11-08 02:15:00|150601.8|150334.2|150599.2|150322.6|150658.3|150365.1|150563.2|150289.8|1023
1636338000000|2021-11-08 02:20:00|150595.3|150328.7|150537.2|150286.1|150640.1|150356.8|150473.4|150242.4|874
1636338300000|2021-11-08 02:25:00|150543.2|150281.1|150563.4|150297.6|150619.4|150376.9|150475.3|150240.4|1005
1636338600000|2021-11-08 02:30:00|150579|150279|150566.5|150266.5|150632.3|150336.5|150501|150201|1028
1636338900000|2021-11-08 02:35:00|150565.4|150265.4|150564.7|150280.3|150637|150348.8|150470.3|150230.9|1001
1636339200000|2021-11-08 02:40:00|150568.8|150277.5|150630.9|150330.9|150641.3|150396.7|150499.5|150275.6|970
1636339500000|2021-11-08 02:45:00|150600.3|150316.3|150539.4|150305.2|150641.1|150353.2|150483.2|150240.2|801
1636339800000|2021-11-08 02:50:00|150541|150303.7|150536.1|150277|150582.7|150348.5|150478.5|150256.3|525
1636340100000|2021-11-08 02:55:00|150536.5|150277.3|150405|150275|150571.7|150312.6|150393.1|150209.7|714
1636340400000|2021-11-08 03:00:00|150405.5|150275.5|150500.6|150262.1|150532.3|150302.2|150362.8|150177|686
1636340700000|2021-11-08 03:05:00|150505.2|150245.2|150504.1|150257|150536.1|150324.1|150454.1|150209.4|960
1636341000000|2021-11-08 03:10:00|150504.9|150256.5|150488.9|150253.7|150536.7|150321.9|150431.6|150218.2|606
1636341300000|2021-11-08 03:15:00|150492.4|150252.9|150489.2|150252.6|150538.8|150333.2|150418.7|150196.3|639
1636341600000|2021-11-08 03:20:00|150484.7|150256.5|150484.2|150257.9|150525.3|150312.2|150373|150224.3|622
1636341900000|2021-11-08 03:25:00|150473.8|150253.1|150422.9|150198.3|150524.6|150314.5|150360.1|150159|678
1636342200000|2021-11-08 03:30:00|150423.6|150195.4|150427.9|150199.9|150481|150250.4|150341.5|150151.7|786
1636342500000|2021-11-08 03:35:00|150432.3|150202.3|150423.4|150181.4|150477.5|150245.4|150330.2|150126.1|456
1636342800000|2021-11-08 03:40:00|150450|150160.3|150383.6|150160.3|150479.6|150223|150278.8|150119.4|495
1636343100000|2021-11-08 03:45:00|150374.1|150163.7|150327.1|150197.1|150403.9|150220.2|150276.5|150107|520
1636343400000|2021-11-08 03:50:00|150394.5|150151.6|150396|150122.2|150403.5|150223.6|150285.7|150111.9|462
1636343700000|2021-11-08 03:55:00|150367.8|150161.9|150303.9|150173.9|150399.8|150214.1|150275.9|150113.9|332
1636344000000|2021-11-08 04:00:00|150305.1|150175.1|150289.2|150159.2|150368|150203.1|150266.8|150109.5|491
1636344300000|2021-11-08 04:05:00|150285.2|150155.2|150258.7|150128.7|150295.5|150165.5|150242.9|150112.9|330
1636344600000|2021-11-08 04:10:00|150256.1|150126.1|150275.5|150145.5|150304|150174|150252.5|150122.5|369
1636344900000|2021-11-08 04:15:00|150273.7|150143.7|150271.5|150141.5|150296.7|150166.7|150263.5|150133.5|315
1636345200000|2021-11-08 04:20:00|150276.4|150146.4|150278.4|150148.4|150328.6|150177.3|150253.7|150123.7|283
1636345500000|2021-11-08 04:25:00|150275|150145|150217.1|150087.1|150291|150161|150208.3|150026.4|362
1636345800000|2021-11-08 04:30:00|150215.5|150085.5|150124.9|149994.9|150264.2|150088.8|150097.9|149967.9|500
1636346100000|2021-11-08 04:35:00|150118.9|149988.9|150126.9|149996.9|150134|150004|150109.2|149979.2|324
1636346400000|2021-11-08 04:40:00|150126.3|149996.3|150102.3|149972.3|150136|150006|150097.8|149967.8|260
1636346700000|2021-11-08 04:45:00|150100|149970|150104.6|149974.6|150110.3|149980.3|150096.8|149966.8|247
1636347000000|2021-11-08 04:50:00|150104.2|149974.2|150095.3|149965.3|150110.6|149980.6|150093.3|149963.3|236
1636347300000|2021-11-08 04:55:00|150094.2|149964.2|149885.7|149755.7|150096.8|149966.8|149510.1|149210.1|765
1636347600000|2021-11-08 05:00:00|149922.1|149720.8|149825.8|149606.5|149928.2|149728.3|149778.9|149571.3|792
1636347900000|2021-11-08 05:05:00|149823.3|149606.1|149927.7|149714.3|150004.8|149809.3|149793|149564.3|811
1636348200000|2021-11-08 05:10:00|149913.3|149704.4|149861|149731|149958.1|149813.3|149832.3|149667.1|556
1636348500000|2021-11-08 05:15:00|149859.8|149729.8|149832.4|149702.4|149918.5|149757.9|149822.2|149680.2|354
1636348800000|2021-11-08 05:20:00|149833.9|149703.9|149860.2|149730.2|149863.6|149733.6|149827.7|149697.7|310
1636349100000|2021-11-08 05:25:00|149857.4|149727.4|149875.7|149745.7|149927.7|149757.4|149832.5|149676.9|312
1636349400000|2021-11-08 05:30:00|149874.8|149744.8|149932|149802|149976.8|149816.3|149843.1|149699|432
1636349700000|2021-11-08 05:35:00|149933.5|149803.5|149966.4|149836.4|149966.4|149836.4|149847|149717|420
1636350000000|2021-11-08 05:40:00|149963.3|149833.3|149988.8|149858.8|150003.7|149873.7|149948.4|149818.4|400
1636350300000|2021-11-08 05:45:00|149984.2|149854.2|149993.1|149863.1|150014.5|149884.5|149979.7|149849.7|366
1636350600000|2021-11-08 05:50:00|149994.4|149864.4|149972.9|149842.9|149997.6|149867.6|149879.4|149749.4|508
1636350900000|2021-11-08 05:55:00|149972.8|149842.8|149850.9|149720.9|149984.1|149854.1|149840.5|149710.5|457
1636351200000|2021-11-08 06:00:00|149851.3|149721.3|149859.9|149729.9|149872.5|149742.5|149835.6|149705.6|394
1636351500000|2021-11-08 06:05:00|149862.2|149732.2|149784.5|149654.5|149870.9|149740.9|149762.8|149632.8|420
1636351800000|2021-11-08 06:10:00|149785.4|149655.4|149782.9|149652.9|149800|149670|149730.4|149600.4|425
1636352100000|2021-11-08 06:15:00|149777.2|149647.2|149783.4|149653.4|149817|149687|149757.4|149627.4|364
1636352400000|2021-11-08 06:20:00|149770.5|149640.5|149632.1|149502.1|149797.4|149667.4|149572.5|149442.5|516
1636352700000|2021-11-08 06:25:00|149631.7|149501.7|149859.4|149729.4|149873.9|149743.9|149623.3|149493.3|473
1636353000000|2021-11-08 06:30:00|149860.7|149730.7|149876.7|149746.7|149948.8|149818.8|149810.8|149680.8|700
1636353300000|2021-11-08 06:35:00|149878.7|149748.7|149816|149686|149896.2|149766.2|149810.4|149680.4|458
1636353600000|2021-11-08 06:40:00|149815.1|149685.1|149819.8|149689.8|149824.9|149694.9|149806.4|149676.4|260
1636353900000|2021-11-08 06:45:00|149819.1|149689.1|149894.3|149764.3|149900.4|149770.4|149811.8|149681.8|293
1636354200000|2021-11-08 06:50:00|149894.4|149764.4|149882.3|149752.3|149903.3|149773.3|149870.1|149740.1|283
1636354500000|2021-11-08 06:55:00|149879.6|149749.6|149887|149757|149892.7|149762.7|149857.7|149727.7|369
1636354800000|2021-11-08 07:00:00|149885.9|149755.9|150025.7|149895.7|150066.8|149936.8|149885.9|149755.9|588
1636355100000|2021-11-08 07:05:00|150027.1|149897.1|149983.9|149853.9|150140|150010|149961.4|149831.4|562
1636355400000|2021-11-08 07:10:00|149983.4|149853.4|150006.9|149916.9|150043.6|149931|149946|149830.5|615
1636355700000|2021-11-08 07:15:00|150011.9|149921.9|150009.9|149879.9|150157.8|150027.8|149992.8|149875|607
1636356000000|2021-11-08 07:20:00|150011|149881|149889|149759|150024.3|149914.5|149882.6|149752.6|558
1636356300000|2021-11-08 07:25:00|149889.2|149759.2|149873.5|149743.5|149921.6|149797.1|149859.5|149729.5|668
1636356600000|2021-11-08 07:30:00|149873.6|149743.6|150070.7|149980.7|150117.4|149989.8|149825|149732.2|765
1636356900000|2021-11-08 07:35:00|150073.4|149983.4|150137.4|150047.4|150339.9|150249.9|150057.3|149967.3|701
1636357200000|2021-11-08 07:40:00|150138.4|150048.4|150087.8|149997.8|150138.9|150048.9|150076.9|149986.9|574
1636357500000|2021-11-08 07:45:00|150087.4|149997.4|150204.7|150114.7|150204.7|150114.7|150084|149994|495
1636357800000|2021-11-08 07:50:00|150205.5|150115.5|150233.2|150103.2|150375.8|150267.1|150204.2|150091.8|568
1636358100000|2021-11-08 07:55:00|150232.8|150102.8|150321.7|150231.7|150321.7|150231.7|150152.5|150047.4|660
1636358400000|2021-11-08 08:00:00|150321|150231|150114.2|150024.2|150349.8|150259.8|150111.4|150021.4|722
1636358700000|2021-11-08 08:05:00|150113.4|150023.4|150036|149946|150205.3|150115.3|150007.2|149917.2|794
1636359000000|2021-11-08 08:10:00|150035.7|149945.7|150111.1|150021.1|150127.1|150037.1|149962.7|149872.7|618
1636359300000|2021-11-08 08:15:00|150112.2|150022.2|150308.9|150218.9|150324|150218.9|150079.5|149989.5|719
1636359600000|2021-11-08 08:20:00|150307.8|150217.8|150328.7|150238.7|150528.6|150398.6|150307.5|150217.5|784
1636359900000|2021-11-08 08:25:00|150328.3|150238.3|150372.3|150282.3|150474.2|150384.2|150327.1|150237.1|637
1636360200000|2021-11-08 08:30:00|150373|150283|150360.4|150270.4|150424.9|150334.9|150290.1|150177.7|621
1636360500000|2021-11-08 08:35:00|150360.5|150270.5|150311.2|150221.2|150364|150274|150207.3|150117.3|685
1636360800000|2021-11-08 08:40:00|150310.5|150220.5|150322.3|150232.3|150328.1|150238.1|150267.1|150177.1|592
1636361100000|2021-11-08 08:45:00|150321.3|150231.3|150263.2|150173.2|150394.4|150304.4|150240.3|150142.8|676
1636361400000|2021-11-08 08:50:00|150263.9|150173.9|150108.9|150018.9|150276.2|150186.2|150104.8|150014.8|579
1636361700000|2021-11-08 08:55:00|150111.1|150021.1|150295.5|150205.5|150301.3|150211.3|150096.6|150006.6|706
1636362000000|2021-11-08 09:00:00|150293.9|150203.9|150327.9|150237.9|150387.2|150297.2|150220.2|150130.2|675
1636362300000|2021-11-08 09:05:00|150327.3|150237.3|150503.5|150413.5|150509.2|150419.2|150322.8|150232.8|653
1636362600000|2021-11-08 09:10:00|150498.8|150408.8|150418.3|150328.3|150505.8|150415.8|150373.8|150283.8|639
1636362900000|2021-11-08 09:15:00|150414.8|150324.8|150456.4|150366.4|150504.5|150414.5|150398.4|150308.4|506
1636363200000|2021-11-08 09:20:00|150456.8|150366.8|150550.1|150460.1|150556.6|150466.6|150395.7|150305.7|591
1636363500000|2021-11-08 09:25:00|150555.1|150465.1|150559.2|150469.2|150571.1|150481.1|150479|150389|518
1636363800000|2021-11-08 09:30:00|150559.4|150469.4|150299.9|150209.9|150560.5|150470.5|150297.7|150207.7|647
1636364100000|2021-11-08 09:35:00|150288.4|150198.4|150294.7|150204.7|150294.9|150204.9|150241.8|150151.8|612
1636364400000|2021-11-08 09:40:00|150294.3|150204.3|150505.4|150415.4|150505.7|150415.7|150289.4|150199.4|542
1636364700000|2021-11-08 09:45:00|150507.2|150417.2|150463.3|150373.3|150551.8|150461.8|150460|150370|659
1636365000000|2021-11-08 09:50:00|150464.8|150374.8|150560.5|150470.5|150564.1|150474.1|150464.8|150374.8|430
1636365300000|2021-11-08 09:55:00|150562.8|150472.8|150628.3|150538.3|150636.5|150546.5|150557.4|150467.4|550
1636365600000|2021-11-08 10:00:00|150630.5|150540.5|150617|150527|150641.6|150551.6|150571.8|150481.8|523
1636365900000|2021-11-08 10:05:00|150616.7|150526.7|150664.3|150574.3|150672.6|150582.6|150568.7|150478.7|532
1636366200000|2021-11-08 10:10:00|150661.3|150571.3|150624.1|150534.1|150678.4|150588.4|150622.2|150532.2|437
1636366500000|2021-11-08 10:15:00|150621.3|150531.3|150637.5|150547.5|150648|150558|150621.3|150531.3|369
1636366800000|2021-11-08 10:20:00|150639.1|150549.1|150665.8|150575.8|150672|150582|150627.8|150537.8|451
1636367100000|2021-11-08 10:25:00|150666.3|150576.3|150617.6|150527.6|150682|150592|150611.5|150521.5|465
1636367400000|2021-11-08 10:30:00|150618.1|150528.1|150612.4|150522.4|150676.4|150586.4|150531.6|150441.6|552
1636367700000|2021-11-08 10:35:00|150610.8|150520.8|150672|150582|150674.3|150584.3|150575.7|150485.7|528
1636368000000|2021-11-08 10:40:00|150672.8|150582.8|150697.3|150607.3|150752.8|150662.8|150665.8|150575.8|573
1636368300000|2021-11-08 10:45:00|150701.1|150611.1|150718.1|150628.1|150730.3|150640.3|150679.9|150589.9|392
1636368600000|2021-11-08 10:50:00|150717.3|150627.3|150705.6|150615.6|150816|150726|150702.2|150612.2|518
1636368900000|2021-11-08 10:55:00|150704.6|150614.6|150534.9|150444.9|150704.6|150614.6|150520.8|150430.8|672
1636369200000|2021-11-08 11:00:00|150535.1|150445.1|150552|150462|150577.4|150487.4|150516.2|150426.2|527
1636369500000|2021-11-08 11:05:00|150553|150463|150554.8|150464.8|150556.9|150466.9|150536.1|150446.1|470
1636369800000|2021-11-08 11:10:00|150554.7|150464.7|150563.2|150473.2|150568.2|150478.2|150538.3|150448.3|448
1636370100000|2021-11-08 11:15:00|150562.6|150472.6|150691.7|150601.7|150712.6|150622.6|150553.5|150463.5|457
1636370400000|2021-11-08 11:20:00|150691.6|150601.6|150787.7|150697.7|150787.7|150697.7|150690.2|150600.2|546
1636370700000|2021-11-08 11:25:00|150786.5|150696.5|150632.3|150542.3|150786.5|150696.5|150624.9|150534.9|479
1636371000000|2021-11-08 11:30:00|150630.4|150540.4|150526.9|150436.9|150662.7|150572.7|150519.2|150429.2|704
1636371300000|2021-11-08 11:35:00|150526.8|150436.8|150470.2|150380.2|150527.2|150437.2|150413.1|150323.1|502
1636371600000|2021-11-08 11:40:00|150472.5|150382.5|150434.3|150344.3|150475.6|150385.6|150426.9|150336.9|561
1636371900000|2021-11-08 11:45:00|150437.5|150347.5|150257.7|150167.7|150466.1|150359.5|150229.3|150133.7|606
1636372200000|2021-11-08 11:50:00|150263.8|150173.8|150292.6|150202.6|150313.1|150211.3|150242.5|150131.8|584
1636372500000|2021-11-08 11:55:00|150294.6|150204.6|150208.5|150118.5|150295.5|150205.5|150184.5|150094.5|583
1636372800000|2021-11-08 12:00:00|150210.6|150120.6|149985.7|149895.7|150222.8|150132.8|149981.5|149891.5|754
1636373100000|2021-11-08 12:05:00|149984.7|149894.7|150121.9|150031.9|150125.2|150035.2|149905.9|149815.9|741
1636373400000|2021-11-08 12:10:00|150122.7|150032.7|150257.6|150167.6|150263.4|150173.4|150122.7|150032.7|596
1636373700000|2021-11-08 12:15:00|150261.6|150171.6|150298|150208|150302.1|150212.1|150216.2|150126.2|534
1636374000000|2021-11-08 12:20:00|150297.7|150207.7|150301.1|150211.1|150336.3|150246.3|150289.3|150199.3|490
1636374300000|2021-11-08 12:25:00|150301.5|150211.5|150229.1|150139.1|150310.1|150220.1|150190.1|150100.1|652
1636374600000|2021-11-08 12:30:00|150229|150139|150174.3|150084.3|150239|150149|150123.4|150033.4|663
1636374900000|2021-11-08 12:35:00|150173.1|150083.1|150102.6|150012.6|150176.3|150086.3|150081.9|149991.9|593
1636375200000|2021-11-08 12:40:00|150102.1|150012.1|150083.3|149993.3|150120.3|150030.3|149944.6|149854.6|633
1636375500000|2021-11-08 12:45:00|150082.2|149992.2|150185.9|150095.9|150190.6|150100.6|150075.6|149985.6|503
1636375800000|2021-11-08 12:50:00|150185.7|150095.7|149986.2|149896.2|150200.4|150110.4|149971.8|149881.8|731
1636376100000|2021-11-08 12:55:00|149984.3|149894.3|150056.3|149966.3|150119.5|150029.5|149887.2|149797.2|655
1636376400000|2021-11-08 13:00:00|150056.7|149966.7|150196.6|150066.6|150234.3|150109.9|150053|149963|727
1636376700000|2021-11-08 13:05:00|150192.9|150062.9|150064|149974|150203.7|150079.1|150042.6|149952.6|733
1636377000000|2021-11-08 13:10:00|150064.8|149974.8|150086.9|149956.9|150141.6|150037|149994.4|149891.4|678
1636377300000|2021-11-08 13:15:00|150086.2|149956.2|150148.9|150058.9|150156.2|150066.2|150046.9|149956.2|581
1636377600000|2021-11-08 13:20:00|150148.4|150058.4|150085|149995|150182.2|150092.2|150069.5|149979.5|626
1636377900000|2021-11-08 13:25:00|150086|149996|149890.3|149800.3|150093.1|150003.1|149871.5|149781.5|744
1636378200000|2021-11-08 13:30:00|149889.7|149799.7|149888.9|149798.9|149912.4|149822.4|149870|149780|632
1636378500000|2021-11-08 13:35:00|149891.5|149801.5|149988.5|149898.5|149991.2|149901.2|149843.1|149753.1|757
1636378800000|2021-11-08 13:40:00|149988.6|149898.6|149971.1|149881.1|150002.8|149912.8|149923.2|149833.2|661
1636379100000|2021-11-08 13:45:00|149971|149881|149968.3|149878.3|150012|149922|149953.5|149863.5|575
1636379400000|2021-11-08 13:50:00|149974.4|149884.4|149977.9|149887.9|149980.7|149890.7|149952.2|149862.2|517
1636379700000|2021-11-08 13:55:00|149978.6|149888.6|150057.9|149967.9|150111.1|150021.1|149952.8|149862.8|569
1636380000000|2021-11-08 14:00:00|150059.4|149969.4|149998|149908|150117.7|150020.9|149951.7|149843|884
1636380300000|2021-11-08 14:05:00|149997.7|149907.7|149940.4|149850.4|149999.6|149909.6|149889.5|149799.5|723
1636380600000|2021-11-08 14:10:00|149943.3|149853.3|149861.9|149731.9|149981.6|149891.6|149822.9|149724.1|746
1636380900000|2021-11-08 14:15:00|149863.2|149733.2|149642.2|149552.2|149870.7|149757.1|149612.4|149522.4|840
1636381200000|2021-11-08 14:20:00|149643.6|149553.6|149644|149554|149660.5|149570.5|149603.6|149513.6|629
1636381500000|2021-11-08 14:25:00|149647.5|149557.5|149704.4|149614.4|149714.4|149622.9|149626.4|149536.4|716
1636381800000|2021-11-08 14:30:00|149702.2|149612.2|149721.3|149631.3|149778.5|149673.8|149613.7|149513.5|1004
1636382100000|2021-11-08 14:35:00|149722.8|149632.8|149772.1|149682.1|149776.1|149686.1|149675.3|149585.3|865
1636382400000|2021-11-08 14:40:00|149769.3|149679.3|149981.7|149891.7|149988.8|149895.4|149752.1|149662.1|939
1636382700000|2021-11-08 14:45:00|149978.3|149888.3|149917.3|149827.3|149981.6|149891.6|149854.2|149764.2|917
1636383000000|2021-11-08 14:50:00|149916.9|149826.9|149948.8|149858.8|149968.5|149878.5|149898.3|149808.3|879
1636383300000|2021-11-08 14:55:00|149953.6|149863.6|150014.1|149924.1|150059.8|149969.8|149935.1|149841.5|843
1636383600000|2021-11-08 15:00:00|150014.6|149924.6|149952.1|149862.1|150076.5|149981.5|149941.6|149843.6|922
1636383900000|2021-11-08 15:05:00|149951.8|149861.8|149901.5|149811.5|149974.3|149862.2|149856.7|149766.7|886
1636384200000|2021-11-08 15:10:00|149901.9|149811.9|149809.7|149719.7|149901.9|149811.9|149752.2|149662.2|747
1636384500000|2021-11-08 15:15:00|149805.8|149715.8|149719.9|149629.9|149858.6|149768.6|149690|149600|769
1636384800000|2021-11-08 15:20:00|149718.8|149628.8|149695.6|149605.6|149724.3|149634.3|149648.3|149558.3|699
1636385100000|2021-11-08 15:25:00|149696.3|149606.3|149735.8|149645.8|149742.4|149652.4|149666.5|149576.5|648
1636385400000|2021-11-08 15:30:00|149738.4|149648.4|149803.4|149713.4|149812.8|149722.8|149737.5|149647.5|512
1636385700000|2021-11-08 15:35:00|149802.7|149712.7|149877.2|149787.2|149932|149842|149799.8|149709.8|621
1636386000000|2021-11-08 15:40:00|149876.8|149786.8|149830.4|149740.4|149879.8|149789.8|149768.3|149678.3|624
1636386300000|2021-11-08 15:45:00|149829.8|149739.8|149620.1|149530.1|149832.9|149742.9|149564.9|149474.9|758
1636386600000|2021-11-08 15:50:00|149624|149534|149688.6|149598.6|149724.8|149634.8|149595.7|149505.7|655
1636386900000|2021-11-08 15:55:00|149684.4|149594.4|149562.8|149472.8|149693.8|149603.8|149525|149435|836
1636387200000|2021-11-08 16:00:00|149569.2|149479.2|149359.2|149269.2|149596.3|149506.3|149356.2|149266.2|781
1636387500000|2021-11-08 16:05:00|149359.6|149269.6|149378|149288|149391|149301|149268.9|149178.9|722
1636387800000|2021-11-08 16:10:00|149375.9|149285.9|149505.6|149415.6|149553.8|149451.8|149371|149281|638
1636388100000|2021-11-08 16:15:00|149509.7|149419.7|149373.1|149283.1|149513.4|149423.4|149366.2|149276.2|661
1636388400000|2021-11-08 16:20:00|149372.1|149282.1|149397.6|149307.6|149422.3|149332.3|149371.1|149281.1|606
1636388700000|2021-11-08 16:25:00|149398.4|149308.4|149294.2|149204.2|149399.7|149309.7|149290.6|149200.6|525
1636389000000|2021-11-08 16:30:00|149293.1|149203.1|149269.8|149179.8|149295.7|149205.7|149232|149142|645
1636389300000|2021-11-08 16:35:00|149270.4|149180.4|149252.8|149162.8|149313|149223|149231.4|149141.4|761
1636389600000|2021-11-08 16:40:00|149258.3|149168.3|149229|149139|149271.6|149181.6|149224.9|149134.9|617
1636389900000|2021-11-08 16:45:00|149227.3|149137.3|149234.9|149144.9|149240.9|149150.9|149217.5|149127.5|521
1636390200000|2021-11-08 16:50:00|149233.2|149143.2|149256.9|149166.9|149271.7|149181.7|149221.2|149131.2|739
1636390500000|2021-11-08 16:55:00|149257.6|149167.6|149190.2|149100.2|149264.7|149174.7|149186.8|149096.8|652
1636390800000|2021-11-08 17:00:00|149188.1|149098.1|149221.6|149131.6|149227.6|149137.6|149131.9|149041.9|746
1636391100000|2021-11-08 17:05:00|149221.9|149131.9|149215.9|149125.9|149235.1|149145.1|149137.7|149047.7|661
1636391400000|2021-11-08 17:10:00|149215|149125|149176.3|149086.3|149221.4|149131.4|149173.9|149083.9|648
1636391700000|2021-11-08 17:15:00|149176.4|149086.4|149191.9|149101.9|149199.8|149109.8|149170.9|149080.9|563
1636392000000|2021-11-08 17:20:00|149191.7|149101.7|149222.7|149132.7|149226.3|149136.3|149170.3|149080.3|651
1636392300000|2021-11-08 17:25:00|149222.2|149132.2|149240.6|149150.6|149369.7|149263.9|149200.8|149110.8|619
1636392600000|2021-11-08 17:30:00|149239.6|149149.6|149183.1|149093.1|149241.2|149151.2|149174.3|149084.3|536
1636392900000|2021-11-08 17:35:00|149183.3|149093.3|149243.6|149153.6|149251|149161|149177.7|149087.7|489
1636393200000|2021-11-08 17:40:00|149243.7|149153.7|149312.2|149222.2|149334.7|149227.1|149239.9|149149.9|600
1636393500000|2021-11-08 17:45:00|149309.7|149219.7|149359.9|149269.9|149362.7|149272.7|149292.6|149186.7|617
1636393800000|2021-11-08 17:50:00|149360|149270|149376.9|149286.9|149386.9|149288.8|149342.3|149252.3|630
1636394100000|2021-11-08 17:55:00|149375.9|149285.9|149365|149275|149387.3|149297.3|149363.3|149273.3|569
1636394400000|2021-11-08 18:00:00|149365.2|149275.2|149268.2|149178.2|149377.1|149285.5|149263.7|149156.2|792
1636394700000|2021-11-08 18:05:00|149268.5|149178.5|149143.1|149053.1|149274|149184|149143|149052.8|575
1636395000000|2021-11-08 18:10:00|149144.5|149054.5|149157.4|149067.4|149168.7|149078.7|149140.4|149050.4|350
1636395300000|2021-11-08 18:15:00|149157.3|149067.3|149136.1|149046.1|149166.3|149076.3|149130.2|149040.2|386
1636395600000|2021-11-08 18:20:00|149136|149046|149126.2|149036.2|149151.9|149054.6|149122|149018.1|420
1636395900000|2021-11-08 18:25:00|149127.5|149037.5|149133.4|149043.4|149139.2|149049.2|149124|149034|371
1636396200000|2021-11-08 18:30:00|149134.6|149044.6|149128.4|149038.4|149137.9|149047.9|149127|149037|328
1636396500000|2021-11-08 18:35:00|149128.6|149038.6|149121.2|149031.2|149130.1|149040.1|149117.5|149027.5|385
1636396800000|2021-11-08 18:40:00|149120.8|149030.8|149123.8|149033.8|149127.2|149037.2|149120|149030|388
1636397100000|2021-11-08 18:45:00|149123.4|149033.4|149121.4|149031.4|149131|149041|149114|149024|430
1636397400000|2021-11-08 18:50:00|149121.7|149031.7|149117.4|149027.4|149123.7|149033.7|149103.5|149013.5|505
1636397700000|2021-11-08 18:55:00|149118|149028|149114.5|149024.5|149122.2|149032.2|149111.1|149021.1|356
1636398000000|2021-11-08 19:00:00|149115.1|149025.1|149081.7|148991.7|149122|149032|149064.8|148974.8|528
1636398300000|2021-11-08 19:05:00|149080.1|148990.1|149086.9|148996.9|149098.6|149008.6|149070.5|148980.5|425
1636398600000|2021-11-08 19:10:00|149090|149000|149089.9|148999.9|149105.5|149015.5|149076.5|148986.5|361
1636398900000|2021-11-08 19:15:00|149090|149000|149076.4|148986.4|149105.2|149015.2|149066.3|148976.3|428
1636399200000|2021-11-08 19:20:00|149076.9|148986.9|149123.4|149033.4|149133.6|149043.6|149075.7|148985.7|450
1636399500000|2021-11-08 19:25:00|149123.3|149033.3|149115.8|149025.8|149143.8|149053.8|149053.3|148963.3|510
1636399800000|2021-11-08 19:30:00|149115.2|149025.2|149085.9|148995.9|149116.9|149026.9|149053.5|148963.5|448
1636400100000|2021-11-08 19:35:00|149086.4|148996.4|149076.2|148986.2|149123.7|149033.7|149055.6|148965.6|417
1636400400000|2021-11-08 19:40:00|149075.9|148985.9|149093.9|149003.9|149093.9|149003.9|149071.5|148981.5|446
1636400700000|2021-11-08 19:45:00|149093.5|149003.5|149106.1|149016.1|149111.9|149021.9|149090|149000|388
1636401000000|2021-11-08 19:50:00|149104.1|149014.1|149110.5|149020.5|149123|149033|149094.1|149004.1|361
1636401300000|2021-11-08 19:55:00|149110.3|149020.3|149046.1|148956.1|149129.1|149039.1|149024.5|148934.5|624
1636401600000|2021-11-08 20:00:00|149041.9|148951.9|149108.5|149018.5|149143.2|149053.2|149041.9|148934.6|625
1636401900000|2021-11-08 20:05:00|149105.5|149015.5|149143.9|149013.9|149330.6|149206.2|149103.4|149002.6|594
1636402200000|2021-11-08 20:10:00|149144|149014|149155|149065|149207.3|149117.3|149120.3|149001.9|570
1636402500000|2021-11-08 20:15:00|149155.7|149065.7|149143.5|149053.5|149228.2|149138.2|149140.5|149030.3|597
1636402800000|2021-11-08 20:20:00|149142.1|149052.1|149144.6|149054.6|149175.3|149063.3|149138.7|149032.7|368
1636403100000|2021-11-08 20:25:00|149144.8|149054.8|149143.7|149053.7|149273.4|149164|149141.5|149031.5|560
1636403400000|2021-11-08 20:30:00|149137.6|149047.6|149165.8|149035.8|149202.6|149086.8|149134.2|149023.4|659
1636403700000|2021-11-08 20:35:00|149165.4|149035.4|149158.9|149068.9|149222|149117.8|149151.3|149030|532
1636404000000|2021-11-08 20:40:00|149158.4|149068.4|149169|149079|149175.5|149085.5|149155.2|149065.2|420
1636404300000|2021-11-08 20:45:00|149170.7|149080.7|149183.6|149093.6|149194.4|149096.4|149159.7|149056.8|419
1636404600000|2021-11-08 20:50:00|149179.7|149089.7|149183.7|149093.7|149225.4|149135.4|149165.9|149075.9|444
1636404900000|2021-11-08 20:55:00|149184.1|149094.1|149248.9|149158.9|149277.4|149174.4|149182.7|149088.8|580
1636405200000|2021-11-08 21:00:00|149254.2|149164.2|149257.7|149127.7|149315.7|149205.9|149223.9|149107.8|581
1636405500000|2021-11-08 21:05:00|149255.3|149125.3|149226.5|149096.5|149274.8|149165.3|149196|149079.6|491
1636405800000|2021-11-08 21:10:00|149226.3|149096.3|149224.3|149134.3|149246.3|149140.2|149202|149094.9|413
1636406100000|2021-11-08 21:15:00|149222.5|149132.5|149190.9|149060.9|149233.9|149132.5|149188.6|149060.5|325
1636406400000|2021-11-08 21:20:00|149191.1|149061.1|149205.2|149075.2|149207.6|149077.6|149186.6|149056.6|233
1636406700000|2021-11-08 21:25:00|149204.5|149074.5|149236.3|149106.3|149239.1|149116.9|149190.1|149060.1|277
1636407000000|2021-11-08 21:30:00|149233.2|149103.2|149230.8|149100.8|149250|149120|149202.3|149087.6|211
1636407300000|2021-11-08 21:35:00|149233.2|149103.2|149245.5|149115.5|149286.2|149134|149179.5|149049.5|210
1636407600000|2021-11-08 21:40:00|149243.5|149113.5|149209.9|149079.9|149260.3|149137.1|149189.5|149047.2|537
1636407900000|2021-11-08 21:45:00|149210.5|149080.5|149235.1|149105.1|149308.5|149105.1|149186.8|149008.5|198
1636408200000|2021-11-08 21:50:00|149227.8|149097.8|149348.6|149048.6|149441.9|149141.9|149225.9|149010.4|633
1636408500000|2021-11-08 21:55:00|149379.5|149079.5|149343.1|149043.1|149484.7|149184.7|149325.6|149025.6|785
1636408800000|2021-11-08 22:00:00|149338.5|149038.5|149401.8|149101.8|149409|149109|149309.9|149009.9|71
1636409100000|2021-11-08 22:05:00|149349.9|149049.9|149314.9|149014.9|149354.1|149054.1|149314.9|149014.9|58
1636409400000|2021-11-08 22:10:00|149313.4|149013.4|149312.7|149012.7|149446.4|149146.4|149239.7|148939.7|299
1636409700000|2021-11-08 22:15:00|149326.1|149026.1|149338.6|149038.6|149437.9|149137.9|149246|148946|120
1636410000000|2021-11-08 22:20:00|149280.7|148980.7|149412.4|149112.4|149447.8|149147.8|149264.9|148964.9|88
1636410300000|2021-11-08 22:25:00|149398.7|149098.7|149328.7|149028.7|149447.8|149147.8|149256.2|148956.2|91
1636410600000|2021-11-08 22:30:00|149327.7|149027.7|149324.5|149024.5|149401.4|149101.4|149225.1|148925.1|325
1636410900000|2021-11-08 22:35:00|149328.1|149028.1|149310.4|149010.4|149443.8|149143.8|149220|148920|218
1636411200000|2021-11-08 22:40:00|149304.6|149004.6|149317|149017|149414.3|149114.3|149222.5|148922.5|239
1636411500000|2021-11-08 22:45:00|149329.8|149029.8|149311.5|149011.5|149368.9|149068.9|149233.4|148933.4|326
1636411800000|2021-11-08 22:50:00|149313.5|149013.5|149338.1|149038.1|149381.3|149081.3|149249.5|148949.5|184
1636412100000|2021-11-08 22:55:00|149341.2|149041.2|149281.8|148981.8|149381.1|149081.1|149252.2|148952.2|148
1636412400000|2021-11-08 23:00:00|149270.8|148970.8|149337.2|149037.2|149392.1|149092.1|149264.5|148964.5|709
1636412700000|2021-11-08 23:05:00|149335.5|149035.5|149331.1|149031.1|149376.3|149076.3|149309.8|149009.8|365
1636413000000|2021-11-08 23:10:00|149322.8|149022.8|149352|149052|149396|149096|149306.6|149006.6|468
1636413300000|2021-11-08 23:15:00|149303.3|149003.3|149337.2|149037.2|149387.8|149087.8|149272.5|148972.5|324
1636413600000|2021-11-08 23:20:00|149334.6|149034.6|149320.4|149020.4|149386.1|149086.1|149237.9|148937.9|518
1636413900000|2021-11-08 23:25:00|149348.7|149048.7|149269.1|148969.1|149363.7|149063.7|149263.5|148963.5|359
1636414200000|2021-11-08 23:30:00|149270.9|148970.9|149312.4|149012.4|149368.8|149068.8|149270.9|148970.9|577
1636414500000|2021-11-08 23:35:00|149309.3|149009.3|149322|149022|149367|149067|149287.5|148987.5|527
1636414800000|2021-11-08 23:40:00|149315.9|149015.9|149285.7|148985.7|149356.3|149056.3|149255.5|148955.5|466
1636415100000|2021-11-08 23:45:00|149284.7|148984.7|149376.6|149076.6|149389.8|149089.8|149250.4|148950.4|454
1636415400000|2021-11-08 23:50:00|149380.3|149080.3|149300.9|149087.9|149396.4|149142.6|149251.8|149058|394
1636415700000|2021-11-08 23:55:00|149300.7|149087.1|149251.5|149121.5|149394.6|149142.6|149231|149070.6|490
1636416000000|2021-11-09 00:00:00|149264|149134|149230.9|149100.9|149402.1|149163.3|149230.8|149036.3|864
1636416300000|2021-11-09 00:05:00|149232.6|149102.6|149225|149095|149269.3|149139.3|149219|149089|436
1636416600000|2021-11-09 00:10:00|149227.9|149097.9|149251.1|149121.1|149303.5|149171.6|149209.5|149079.5|544
1636416900000|2021-11-09 00:15:00|149246|149116|149255|149125|149290.3|149160.3|149243.7|149113.7|388
1636417200000|2021-11-09 00:20:00|149270.8|149140.8|149248.5|149118.5|149281.6|149143.1|149231.3|149033|417
1636417500000|2021-11-09 00:25:00|149248.2|149118.2|149248.1|149118.1|149271|149141|149231|149047.4|352
1636417800000|2021-11-09 00:30:00|149247.3|149117.3|149332.2|149202.2|149332.8|149202.8|149237.2|149107.2|365
1636418100000|2021-11-09 00:35:00|149328.8|149198.8|149311.6|149181.6|149357|149213.7|149294.7|149123|369
1636418400000|2021-11-09 00:40:00|149317.9|149187.9|149332.3|149202.3|149348.8|149218.8|149312.1|149182.1|380
1636418700000|2021-11-09 00:45:00|149333.7|149203.7|149455.1|149325.1|149457.7|149327.7|149320.1|149190.1|465
1636419000000|2021-11-09 00:50:00|149451.2|149321.2|149439.5|149309.5|149464.9|149327.9|149380.7|149223.7|505
1636419300000|2021-11-09 00:55:00|149440.8|149310.8|149485.3|149355.3|149535.9|149366.3|149426.9|149232.3|458
1636419600000|2021-11-09 01:00:00|149486.7|149356.7|149472|149342|149498.3|149368.3|149450.2|149320.2|418
1636419900000|2021-11-09 01:05:00|149472.1|149342.1|149463.8|149333.8|149492.2|149362.2|149444.7|149314.7|516
1636420200000|2021-11-09 01:10:00|149464.3|149334.3|149495.2|149365.2|149546.5|149381.5|149458.6|149323.3|510
1636420500000|2021-11-09 01:15:00|149494.9|149364.9|149474|149344|149502|149372|149460.7|149330.7|461
1636420800000|2021-11-09 01:20:00|149469.7|149339.7|149446.4|149316.4|149484.1|149354.1|149427.5|149297.5|453
1636421100000|2021-11-09 01:25:00|149446.8|149316.8|149423.4|149293.4|149448.4|149318.4|149415.1|149285.1|329
1636421400000|2021-11-09 01:30:00|149420.6|149290.6|149448|149318|149468.8|149338.8|149419.6|149289.6|553
1636421700000|2021-11-09 01:35:00|149448.3|149318.3|149432.3|149302.3|149476.5|149346.5|149425.3|149295.3|542
1636422000000|2021-11-09 01:40:00|149430.5|149300.5|149460.2|149330.2|149481.7|149351.7|149415.4|149285.4|531
1636422300000|2021-11-09 01:45:00|149458.9|149328.9|149451.1|149321.1|149479.8|149349.8|149436.6|149270.4|495
1636422600000|2021-11-09 01:50:00|149450.2|149320.2|149447.1|149317.1|149485|149355|149430.8|149300.8|426
1636422900000|2021-11-09 01:55:00|149447.7|149317.7|149457.9|149327.9|149483.8|149337.1|149430.8|149278.7|495
1636423200000|2021-11-09 02:00:00|149459.4|149329.4|149453|149323|149485.1|149355.1|149424.2|149267.9|616
1636423500000|2021-11-09 02:05:00|149457.4|149327.4|149445.6|149315.6|149476.6|149346.6|149424.8|149268.6|578
1636423800000|2021-11-09 02:10:00|149442.8|149312.8|149433.2|149303.2|149459.7|149329.7|149419.1|149289.1|509
1636424100000|2021-11-09 02:15:00|149429.3|149299.3|149414|149284|149447|149311.3|149404.6|149241.8|500
1636424400000|2021-11-09 02:20:00|149413.4|149283.4|149402|149272|149440|149310|149387.2|149257.2|353
1636424700000|2021-11-09 02:25:00|149393.4|149263.4|149394.7|149264.7|149461.2|149285.5|149380.6|149238.2|267
1636425000000|2021-11-09 02:30:00|149394|149264|149394.4|149264.4|149410.1|149280.1|149386.7|149256.7|255
1636425300000|2021-11-09 02:35:00|149396.5|149266.5|149396.3|149266.3|149408.3|149278.3|149375.4|149245.4|284
1636425600000|2021-11-09 02:40:00|149403.5|149273.5|149394.5|149264.5|149411.8|149281.8|149380.5|149250.5|325
1636425900000|2021-11-09 02:45:00|149396|149266|149400.7|149270.7|149417.4|149287.4|149392.1|149262.1|315
1636426200000|2021-11-09 02:50:00|149401.9|149271.9|149397.5|149267.5|149414.5|149284.5|149385|149255|277
1636426500000|2021-11-09 02:55:00|149399.2|149269.2|149446.6|149316.6|149477.3|149347.3|149392.9|149262.9|549
1636426800000|2021-11-09 03:00:00|149444.5|149314.5|149387.4|149257.4|149471.9|149341.9|149387.4|149244.3|476
1636427100000|2021-11-09 03:05:00|149397.3|149267.3|149419|149289|149430.1|149300.1|149370.4|149240.4|481
1636427400000|2021-11-09 03:10:00|149419.3|149289.3|149452.4|149322.4|149481.3|149322.4|149386.1|149256.1|566
1636427700000|2021-11-09 03:15:00|149452.3|149322.3|149444.5|149314.5|149480.7|149350.7|149424.2|149294.2|490
1636428000000|2021-11-09 03:20:00|149444.6|149314.6|149447.3|149317.3|149547.8|149340|149423.5|149271.8|449
1636428300000|2021-11-09 03:25:00|149449.4|149319.4|149449.7|149319.7|149458.3|149328.3|149434.6|149304.6|357
1636428600000|2021-11-09 03:30:00|149445|149315|149444.6|149314.6|149459.8|149329.8|149432.9|149302.9|327
1636428900000|2021-11-09 03:35:00|149449|149319|149462.8|149332.8|149462.8|149332.8|149441.4|149311.4|360
1636429200000|2021-11-09 03:40:00|149462.6|149332.6|149462.2|149332.2|149481.4|149351.4|149447.7|149317.7|301
1636429500000|2021-11-09 03:45:00|149462.1|149332.1|149465.7|149335.7|149473.5|149343.5|149439.6|149309.6|321
1636429800000|2021-11-09 03:50:00|149465.6|149335.6|149460.9|149330.9|149510.4|149339.5|149441.3|149294.9|252
1636430100000|2021-11-09 03:55:00|149463.2|149333.2|149451.1|149321.1|149517.9|149339.8|149421.9|149272.8|340
1636430400000|2021-11-09 04:00:00|149449.1|149319.1|149441.7|149311.7|149450.9|149320.9|149422.2|149292.2|372
1636430700000|2021-11-09 04:05:00|149442.1|149312.1|149419.4|149289.4|149478|149321.3|149403.9|149273.9|356
1636431000000|2021-11-09 04:10:00|149422.8|149292.8|149418.6|149288.6|149431.4|149301.4|149408.8|149278.8|316
1636431300000|2021-11-09 04:15:00|149418.7|149288.7|149393.1|149263.1|149436|149306|149391.9|149261.9|387
1636431600000|2021-11-09 04:20:00|149396.3|149266.3|149392|149262|149403.1|149273.1|149382.6|149252.6|421
1636431900000|2021-11-09 04:25:00|149390.4|149260.4|149398.5|149268.5|149403.8|149273.8|149371.3|149241.3|507
1636432200000|2021-11-09 04:30:00|149401.8|149271.8|149405.2|149275.2|149418.8|149288.8|149382.1|149252.1|463
1636432500000|2021-11-09 04:35:00|149399.6|149269.6|149413.5|149283.5|149433.4|149303.4|149393.2|149263.2|499
1636432800000|2021-11-09 04:40:00|149413.9|149283.9|149399.4|149269.4|149439.4|149309.4|149393.2|149263.2|505
1636433100000|2021-11-09 04:45:00|149400.5|149270.5|149429.5|149299.5|149438.9|149308.9|149392.3|149262.3|507
1636433400000|2021-11-09 04:50:00|149436|149306|149430.5|149300.5|149471.6|149311|149395.5|149265.5|539
1636433700000|2021-11-09 04:55:00|149431.3|149301.3|149426.6|149296.6|149447|149317|149394|149264|561
1636434000000|2021-11-09 05:00:00|149424.6|149294.6|149387.3|149257.3|149436.6|149306.6|149378.1|149248.1|437
1636434300000|2021-11-09 05:05:00|149387.2|149257.2|149384.5|149254.5|149402.1|149272.1|149374.4|149244.4|440
1636434600000|2021-11-09 05:10:00|149384.7|149254.7|149325.2|149195.2|149394|149264|149309.7|149179.7|509
1636434900000|2021-11-09 05:15:00|149327.1|149197.1|149317.2|149187.2|149345|149215|149309|149179|542
1636435200000|2021-11-09 05:20:00|149317.5|149187.5|149328|149198|149344.7|149214.7|149283.5|149153.5|586
1636435500000|2021-11-09 05:25:00|149327.1|149197.1|149338.5|149208.5|149364.1|149234.1|149308.6|149178.6|584
1636435800000|2021-11-09 05:30:00|149339.3|149209.3|149333.3|149203.3|149343.2|149213.2|149287.8|149157.8|561
1636436100000|2021-11-09 05:35:00|149333.6|149203.6|149295.4|149165.4|149367.9|149237.9|149284.1|149154.1|619
1636436400000|2021-11-09 05:40:00|149295.9|149165.9|149273.2|149143.2|149306.2|149176.2|149268.2|149138.2|540
1636436700000|2021-11-09 05:45:00|149273.8|149143.8|149062.5|148932.5|149279.7|149149.7|149047.2|148917.2|586
1636437000000|2021-11-09 05:50:00|149063.9|148933.9|149043.8|148913.8|149077.8|148947.8|149028.5|148898.5|521
1636437300000|2021-11-09 05:55:00|149044.3|148914.3|149030.2|148900.2|149057.2|148927.2|149020.3|148890.3|604
1636437600000|2021-11-09 06:00:00|149030.3|148900.3|149051.4|148921.4|149068.1|148938.1|149021.3|148891.3|646
1636437900000|2021-11-09 06:05:00|149051|148921|149179.8|149049.8|149202.5|149072.5|149041.8|148911.8|623
1636438200000|2021-11-09 06:10:00|149177.1|149047.1|149175.4|149045.4|149187.3|149057.3|149140.7|149010.7|502
1636438500000|2021-11-09 06:15:00|149175.7|149045.7|149234.4|149104.4|149244.9|149114.9|149135.1|149005.1|728
1636438800000|2021-11-09 06:20:00|149237.6|149107.6|149366.3|149236.3|149370.5|149240.5|149218|149088|521
1636439100000|2021-11-09 06:25:00|149366.9|149236.9|149395|149265|149410.2|149280.2|149347.9|149217.9|659
1636439400000|2021-11-09 06:30:00|149390.8|149260.8|149324.3|149194.3|149401.9|149271.9|149311.8|149181.8|498
1636439700000|2021-11-09 06:35:00|149323.1|149193.1|149125.2|148995.2|149324.6|149194.6|149116.9|148986.9|612
1636440000000|2021-11-09 06:40:00|149111.2|148981.2|149078.9|148948.9|149139.4|149009.4|149036.7|148906.7|633
1636440300000|2021-11-09 06:45:00|149079|148949|149092.4|148962.4|149114.9|148984.9|149050.7|148920.7|533
1636440600000|2021-11-09 06:50:00|149092.1|148962.1|149100.2|148970.2|149134.6|149004.6|149086.8|148956.8|436
1636440900000|2021-11-09 06:55:00|149104.8|148974.8|149184|149054|149192.4|149062.4|149056.9|148926.9|526
1636441200000|2021-11-09 07:00:00|149181.5|149051.5|149178.6|149048.6|149307.8|149177.8|149159.5|149029.5|585
1636441500000|2021-11-09 07:05:00|149170.7|149040.7|149093.1|149003.1|149193.9|149063.9|149087.8|148992|491
1636441800000|2021-11-09 07:10:00|149093.2|149003.2|149027.4|148897.4|149112.3|149005|149018.8|148896.2|583
1636442100000|2021-11-09 07:15:00|149027.5|148897.5|149105.1|148975.1|149125.3|149007.7|149020.1|148892.3|601
1636442400000|2021-11-09 07:20:00|149103.9|148973.9|149052.3|148922.3|149134.1|149013|149049.9|148919.9|598
1636442700000|2021-11-09 07:25:00|149054|148924|149326.5|149196.5|149332.1|149202.1|149047.6|148917.6|620
1636443000000|2021-11-09 07:30:00|149325|149195|149303.2|149213.2|149333.6|149217.6|149191.6|149101.6|656
1636443300000|2021-11-09 07:35:00|149304.7|149214.7|149440.3|149350.3|149445.3|149355.3|149294.4|149204.4|679
1636443600000|2021-11-09 07:40:00|149440.9|149350.9|149336.6|149246.6|149448.6|149358.6|149315|149225|774
1636443900000|2021-11-09 07:45:00|149336|149246|149352.8|149262.8|149393.4|149303.4|149322.9|149232.9|736
1636444200000|2021-11-09 07:50:00|149352.3|149262.3|149411.1|149321.1|149421.7|149331.7|149333.5|149243.5|631
1636444500000|2021-11-09 07:55:00|149411.2|149321.2|149372.9|149282.9|149433.5|149343.5|149368.8|149278.8|600
1636444800000|2021-11-09 08:00:00|149373.1|149283.1|149405|149315|149410.5|149320.5|149311.5|149221.5|650
1636445100000|2021-11-09 08:05:00|149405.6|149315.6|149334.1|149244.1|149494.3|149404.3|149315|149225|768
1636445400000|2021-11-09 08:10:00|149333.9|149243.9|149399.7|149309.7|149419.9|149329.9|149298|149208|632
1636445700000|2021-11-09 08:15:00|149399.5|149309.5|149392.2|149302.2|149425|149335|149373.5|149283.5|679
1636446000000|2021-11-09 08:20:00|149384.3|149294.3|149426.9|149336.9|149434.3|149344.3|149349.7|149259.7|673
1636446300000|2021-11-09 08:25:00|149422.2|149332.2|149512.1|149422.1|149525.6|149435.6|149397.7|149307.7|719
1636446600000|2021-11-09 08:30:00|149512.8|149422.8|149396.2|149306.2|149515.9|149425.9|149368.8|149278.8|666
1636446900000|2021-11-09 08:35:00|149396.4|149306.4|149319.1|149229.1|149400|149310|149303.4|149213.4|681
1636447200000|2021-11-09 08:40:00|149319.6|149229.6|149246.4|149156.4|149332.1|149242.1|149192.1|149102.1|601
1636447500000|2021-11-09 08:45:00|149247|149157|149132.1|149042.1|149293.1|149203.1|149125.3|149035.3|677
1636447800000|2021-11-09 08:50:00|149134.8|149044.8|149172.2|149082.2|149175.8|149085.8|149108.1|149018.1|598
1636448100000|2021-11-09 08:55:00|149172.8|149082.8|149156.3|149066.3|149216.4|149126.4|149090.8|149000.8|635
1636448400000|2021-11-09 09:00:00|149155|149065|149174.7|149084.7|149196.9|149106.9|149089.6|148999.6|651
1636448700000|2021-11-09 09:05:00|149174.4|149084.4|149281.8|149191.8|149302.1|149212.1|149174.4|149084.4|594
1636449000000|2021-11-09 09:10:00|149279.7|149189.7|149155.7|149065.7|149300.2|149210.2|149146.7|149056.7|717
1636449300000|2021-11-09 09:15:00|149155.5|149065.5|148841|148751|149171.1|149081.1|148834.5|148744.5|765
1636449600000|2021-11-09 09:20:00|148841.8|148751.8|148824.9|148734.9|148859.2|148769.2|148815.5|148725.5|590
1636449900000|2021-11-09 09:25:00|148825|148735|148824.8|148734.8|148851|148761|148820.6|148730.6|527
1636450200000|2021-11-09 09:30:00|148824.6|148734.6|148876.5|148786.5|148925.2|148835.2|148817|148727|680
1636450500000|2021-11-09 09:35:00|148877.9|148787.9|148878.8|148788.8|148910.4|148820.4|148867.2|148777.2|659
1636450800000|2021-11-09 09:40:00|148879.7|148789.7|148813.8|148723.8|148889.1|148799.1|148807.3|148717.3|671
1636451100000|2021-11-09 09:45:00|148815|148725|148774.1|148684.1|148845|148748.2|148770.8|148680.8|586
1636451400000|2021-11-09 09:50:00|148774.8|148684.8|148710.7|148620.7|148779.7|148689.7|148693.3|148603.3|664
1636451700000|2021-11-09 09:55:00|148710|148620|148803.8|148713.8|148820.5|148715.2|148678.4|148588.4|614
1636452000000|2021-11-09 10:00:00|148803.3|148713.3|148814.5|148724.5|148826.2|148736.2|148770.2|148680.2|623
1636452300000|2021-11-09 10:05:00|148815.5|148725.5|148818.4|148728.4|148821.4|148731.4|148809.7|148719.7|400
1636452600000|2021-11-09 10:10:00|148816.4|148726.4|148933.3|148843.3|148972.1|148882.1|148815.9|148725.9|635
1636452900000|2021-11-09 10:15:00|148933.6|148843.6|149018.1|148928.1|149095|149005|148932.3|148842.3|558
1636453200000|2021-11-09 10:20:00|149017.6|148927.6|149051.3|148961.3|149065.6|148975.6|148999.7|148909.7|533
1636453500000|2021-11-09 10:25:00|149051.7|148961.7|149377.6|149287.6|149399.5|149309.5|149048.3|148958.3|589
1636453800000|2021-11-09 10:30:00|149376.7|149286.7|149429.4|149339.4|149439.9|149349.9|149351.8|149261.8|599
1636454100000|2021-11-09 10:35:00|149432.5|149342.5|149324.8|149234.8|149432.5|149342.5|149315.2|149225.2|620
1636454400000|2021-11-09 10:40:00|149326.4|149236.4|149315.4|149225.4|149376.4|149286.4|149283.7|149193.7|566
1636454700000|2021-11-09 10:45:00|149310.8|149220.8|149289.1|149199.1|149374.6|149284.6|149282.6|149192.6|570
1636455000000|2021-11-09 10:50:00|149287.6|149197.6|149362.7|149272.7|149364.6|149274.6|149285.9|149195.9|555
1636455300000|2021-11-09 10:55:00|149368.3|149278.3|149319.8|149229.8|149369|149279|149313.3|149223.3|688
1636455600000|2021-11-09 11:00:00|149320.6|149230.6|149240.2|149150.2|149336.3|149246.3|149238.5|149148.5|479
1636455900000|2021-11-09 11:05:00|149243.3|149153.3|149431.5|149341.5|149432|149342|149241.4|149151.4|591
1636456200000|2021-11-09 11:10:00|149430.1|149340.1|149426.8|149336.8|149442.2|149352.2|149329|149239|574
1636456500000|2021-11-09 11:15:00|149428.7|149338.7|149595.9|149505.9|149648.7|149558.7|149411.3|149321.3|705
1636456800000|2021-11-09 11:20:00|149594.5|149504.5|149659.9|149569.9|149669.9|149579.9|149538.3|149448.3|557
1636457100000|2021-11-09 11:25:00|149657|149567|149755.6|149665.6|149782.6|149682.7|149651.5|149561.5|592
1636457400000|2021-11-09 11:30:00|149754.6|149664.6|149863.9|149773.9|149896.7|149806.7|149753.9|149663.9|607
1636457700000|2021-11-09 11:35:00|149865.7|149775.7|149775.3|149685.3|149896.1|149806.1|149768.3|149678.3|521
1636458000000|2021-11-09 11:40:00|149776.1|149686.1|149801|149711|149804.5|149714.5|149647.3|149557.3|727
1636458300000|2021-11-09 11:45:00|149797|149707|149836.2|149746.2|149933.2|149833.4|149793.7|149703.7|774
1636458600000|2021-11-09 11:50:00|149840.7|149750.7|149773.8|149683.8|149873.9|149783.9|149756.5|149666.5|681
1636458900000|2021-11-09 11:55:00|149774.3|149684.3|150185.8|150055.8|150244|150114|149772.7|149682.7|703
1636459200000|2021-11-09 12:00:00|150187.7|150057.7|150010.9|149920.9|150187.7|150057.7|149938|149831|781
1636459500000|2021-11-09 12:05:00|150012.1|149922.1|149995.9|149905.9|150017.5|149927.5|149980|149890|575
1636459800000|2021-11-09 12:10:00|149996.8|149906.8|150122.6|150032.6|150130.1|150040.1|149899.2|149809.2|647
1636460100000|2021-11-09 12:15:00|150123.8|150033.8|150139.4|150049.4|150180.8|150090.8|150112.6|150022.6|602
1636460400000|2021-11-09 12:20:00|150140.7|150050.7|150132.3|150042.3|150178.7|150088.7|150130.1|150040.1|558
1636460700000|2021-11-09 12:25:00|150129.1|150039.1|150083|149993|150136.3|150046.3|150062.9|149972.9|530
1636461000000|2021-11-09 12:30:00|150083.2|149993.2|150403|150313|150457.7|150353.6|150083.2|149993.2|685
1636461300000|2021-11-09 12:35:00|150402.6|150312.6|150204.2|150114.2|150415|150313.4|150191.7|150063.6|580
1636461600000|2021-11-09 12:40:00|150203.8|150113.8|150309.1|150219.1|150310.1|150220.1|150203.8|150113.8|604
1636461900000|2021-11-09 12:45:00|150308.9|150218.9|150401.9|150311.9|150490.3|150400.3|150306.2|150216.2|657
1636462200000|2021-11-09 12:50:00|150397.4|150307.4|150422|150332|150471|150381|150395.1|150305.1|503
1636462500000|2021-11-09 12:55:00|150422.1|150332.1|150643|150553|150709.6|150605.6|150420.9|150330.9|727
1636462800000|2021-11-09 13:00:00|150642.3|150552.3|150467.6|150377.6|150658.1|150552.3|150413.9|150315.4|857
1636463100000|2021-11-09 13:05:00|150465|150375|150318.3|150228.3|150470|150380|150304.4|150194.7|746
1636463400000|2021-11-09 13:10:00|150323.3|150233.3|150299.9|150209.9|150356.6|150252|150252.9|150162.9|760
1636463700000|2021-11-09 13:15:00|150297.3|150207.3|150506.9|150416.9|150506.9|150416.9|150277.8|150187.8|642
1636464000000|2021-11-09 13:20:00|150506.5|150416.5|150419|150329|150525.7|150435.7|150405.2|150315.2|717
1636464300000|2021-11-09 13:25:00|150417.7|150327.7|150298.1|150168.1|150458|150368|150298.1|150168.1|644
1636464600000|2021-11-09 13:30:00|150297.4|150167.4|150157.6|150067.6|150421.5|150291.5|150140.6|150031.7|866
1636464900000|2021-11-09 13:35:00|150152|150062|150130.3|150040.3|150157.6|150067.6|150104.2|150014.2|624
1636465200000|2021-11-09 13:40:00|150129.9|150039.9|149881.8|149791.8|150151.1|150061.1|149874.5|149784.5|669
1636465500000|2021-11-09 13:45:00|149881.9|149791.9|149869.3|149779.3|149951.7|149861.7|149763.8|149673.8|730
1636465800000|2021-11-09 13:50:00|149873|149783|149880.6|149790.6|149883.5|149793.5|149833.8|149743.8|579
1636466100000|2021-11-09 13:55:00|149887.6|149797.6|150087.2|149957.2|150089.2|149976.5|149881.7|149791.7|843
1636466400000|2021-11-09 14:00:00|150083.5|149953.5|149890.5|149800.5|150106.8|150005.9|149888.2|149798.2|854
1636466700000|2021-11-09 14:05:00|149892.4|149802.4|149778.9|149688.9|149903.8|149813.8|149763.3|149673.3|857
1636467000000|2021-11-09 14:10:00|149778.7|149688.7|149903.1|149813.1|149908.8|149818.8|149633.3|149543.3|822
1636467300000|2021-11-09 14:15:00|149910.2|149820.2|149778|149688|149998.4|149885.8|149764.8|149674.8|728
1636467600000|2021-11-09 14:20:00|149778.6|149688.6|149894.2|149804.2|149895.9|149805.9|149739.1|149649.1|677
1636467900000|2021-11-09 14:25:00|149894.5|149804.5|149992.9|149902.9|150004.9|149905.3|149831.3|149724.2|939
1636468200000|2021-11-09 14:30:00|149991.3|149901.3|150103|150013|150120.3|150029.6|149914.1|149824.1|912
1636468500000|2021-11-09 14:35:00|150101.5|150011.5|149977.8|149887.8|150131.4|150028.6|149944.2|149854.2|899
1636468800000|2021-11-09 14:40:00|149975.7|149885.7|150050.5|149960.5|150071.3|149981.3|149942.3|149823.6|916
1636469100000|2021-11-09 14:45:00|150050.1|149960.1|150221.5|150131.5|150230.8|150133|149951|149823.7|970
1636469400000|2021-11-09 14:50:00|150221|150131|150266.3|150176.3|150296.6|150206.6|150110.9|150020.9|881
1636469700000|2021-11-09 14:55:00|150265.4|150175.4|150561|150431|150591.3|150500.7|150214.9|150124.9|996
1636470000000|2021-11-09 15:00:00|150562.2|150432.2|150666.9|150576.9|150682.8|150592.8|150476.8|150386.8|1055
1636470300000|2021-11-09 15:05:00|150667|150577|151008.4|150878.4|151182.2|151071|150659|150569|1062
1636470600000|2021-11-09 15:10:00|151009.1|150879.1|150919.3|150829.3|151048.6|150937.6|150818.3|150728.3|968
1636470900000|2021-11-09 15:15:00|150919.9|150829.9|150745.6|150655.6|150930.6|150840.6|150670|150580|959
1636471200000|2021-11-09 15:20:00|150746.3|150656.3|150704.6|150614.6|150749|150659|150592.6|150502.6|925
1636471500000|2021-11-09 15:25:00|150700.3|150610.3|150590.9|150500.9|150707.1|150617.1|150484.9|150368|821
1636471800000|2021-11-09 15:30:00|150591.2|150501.2|150394.3|150304.3|150597.4|150507.4|150383|150293|936
1636472100000|2021-11-09 15:35:00|150394.8|150304.8|150433.8|150343.8|150480.8|150390.8|150341.8|150245.1|839
1636472400000|2021-11-09 15:40:00|150438.1|150348.1|150343.7|150253.7|150471.5|150381.5|150258.6|150168.6|870
1636472700000|2021-11-09 15:45:00|150350.9|150260.9|150428.7|150338.7|150498.6|150408.6|150350.9|150260.9|885
1636473000000|2021-11-09 15:50:00|150430.3|150340.3|150507.5|150417.5|150550.1|150460.1|150318.1|150228.1|830
1636473300000|2021-11-09 15:55:00|150506.1|150416.1|150416.3|150326.3|150512.7|150422.7|150347.7|150257.7|910
1636473600000|2021-11-09 16:00:00|150416.9|150326.9|150482.7|150392.7|150486.7|150396.7|150345.4|150255.4|904
1636473900000|2021-11-09 16:05:00|150483.9|150393.9|150555.4|150465.4|150624.4|150534.4|150479.8|150389.8|784
1636474200000|2021-11-09 16:10:00|150556.3|150466.3|150766.1|150636.1|150814.8|150724.8|150519.9|150418.5|853
1636474500000|2021-11-09 16:15:00|150765.7|150635.7|150681.5|150591.5|150824.1|150734.1|150681.5|150578.8|787
1636474800000|2021-11-09 16:20:00|150681.7|150591.7|150727.4|150637.4|150858.4|150768.4|150621.5|150519.8|874
1636475100000|2021-11-09 16:25:00|150727.8|150637.8|150831.4|150741.4|150867.6|150777.6|150689.4|150599.4|789
1636475400000|2021-11-09 16:30:00|150831.9|150741.9|150801|150711|150832.4|150742.4|150780.8|150690.8|846
1636475700000|2021-11-09 16:35:00|150801.3|150711.3|150750.4|150660.4|150817.2|150726.3|150737.5|150640.9|824
1636476000000|2021-11-09 16:40:00|150754.4|150664.4|150684.3|150594.3|150823.9|150733.9|150683.3|150593.3|805
1636476300000|2021-11-09 16:45:00|150685.4|150595.4|150664.7|150574.7|150766.8|150636.8|150633.2|150543.2|826
1636476600000|2021-11-09 16:50:00|150670.1|150580.1|150712.3|150622.3|150736.5|150646.5|150670.1|150580.1|839
1636476900000|2021-11-09 16:55:00|150712.9|150622.9|150714.2|150624.2|150730|150640|150655|150565|807
1636477200000|2021-11-09 17:00:00|150713.4|150623.4|150816.5|150726.5|150824.4|150734.4|150695.4|150605.4|735
1636477500000|2021-11-09 17:05:00|150816.9|150726.9|150734.5|150644.5|150844.9|150754.9|150732.6|150642.6|713
1636477800000|2021-11-09 17:10:00|150734.7|150644.7|150812.6|150722.6|150824.8|150734.8|150662.5|150572.5|786
1636478100000|2021-11-09 17:15:00|150815.2|150725.2|150857.5|150767.5|150864.6|150774.6|150792.1|150702.1|671
1636478400000|2021-11-09 17:20:00|150856.7|150766.7|150659.8|150529.8|150858.4|150768.4|150610.9|150485.5|736
1636478700000|2021-11-09 17:25:00|150661|150531|150760|150670|150774.8|150684.8|150633.8|150523.6|722
1636479000000|2021-11-09 17:30:00|150761.6|150671.6|150743.7|150653.7|150770.4|150678.5|150733.7|150633.2|713
1636479300000|2021-11-09 17:35:00|150742.9|150652.9|150650.7|150560.7|150748|150658|150639.8|150549.8|682
1636479600000|2021-11-09 17:40:00|150653.7|150563.7|150617.1|150527.1|150666.6|150563.7|150607.2|150496.6|675
1636479900000|2021-11-09 17:45:00|150619.2|150529.2|150594.6|150504.6|150642.2|150532.7|150591.3|150483.9|594
1636480200000|2021-11-09 17:50:00|150594.3|150504.3|150489.3|150399.3|150616|150509.3|150472.7|150374.4|647
1636480500000|2021-11-09 17:55:00|150491.5|150401.5|150407.8|150277.8|150531.3|150423.2|150381|150276.7|749
1636480800000|2021-11-09 18:00:00|150408|150278|150552.9|150462.9|150571.8|150468.1|150399.1|150269.1|793
1636481100000|2021-11-09 18:05:00|150551.5|150461.5|150526.3|150436.3|150580.4|150470.5|150516.2|150403.7|685
1636481400000|2021-11-09 18:10:00|150526.4|150436.4|150571.2|150441.2|150575.5|150480.4|150523.8|150412.1|782
1636481700000|2021-11-09 18:15:00|150567.2|150437.2|150377.9|150287.9|150567.2|150464.5|150315.7|150185.7|708
1636482000000|2021-11-09 18:20:00|150378.4|150288.4|150367.1|150237.1|150409.1|150299.4|150357.9|150236.8|746
1636482300000|2021-11-09 18:25:00|150368.1|150238.1|150547.4|150457.4|150578.2|150466.5|150355.9|150225.9|740
1636482600000|2021-11-09 18:30:00|150547.9|150457.9|150470.7|150340.7|150553.1|150459.5|150435.9|150328|634
1636482900000|2021-11-09 18:35:00|150469.8|150339.8|150532.5|150402.5|150553.9|150423.9|150424|150316.7|701
1636483200000|2021-11-09 18:40:00|150534.7|150404.7|150626.5|150536.5|150649.4|150539.4|150520.8|150402.3|594
1636483500000|2021-11-09 18:45:00|150625.7|150535.7|150588.5|150458.5|150630.2|150539.4|150563.8|150455.9|547
1636483800000|2021-11-09 18:50:00|150587.2|150457.2|150576.6|150486.6|150601.1|150496.7|150559.5|150457.2|544
1636484100000|2021-11-09 18:55:00|150575.2|150485.2|150603.3|150513.3|150632.4|150526.6|150566.9|150463.3|491
1636484400000|2021-11-09 19:00:00|150603.2|150513.2|150570.1|150480.1|150609.2|150519.2|150561.6|150463.1|646
1636484700000|2021-11-09 19:05:00|150571.4|150481.4|150528.5|150438.5|150577.9|150487.9|150470|150340|559
1636485000000|2021-11-09 19:10:00|150527.3|150437.3|150495.5|150405.5|150538.8|150448.8|150494.9|150384.7|518
1636485300000|2021-11-09 19:15:00|150495.7|150405.7|150510.8|150380.8|150511|150407.4|150486.8|150379.1|514
1636485600000|2021-11-09 19:20:00|150513|150383|150479.7|150349.7|150513|150404.7|150439.1|150340.4|534
1636485900000|2021-11-09 19:25:00|150479.2|150349.2|150446.5|150356.5|150488.8|150371.1|150434.4|150331.7|687
1636486200000|2021-11-09 19:30:00|150447.4|150357.4|150428|150338|150476.5|150369.5|150426.2|150317.3|707
1636486500000|2021-11-09 19:35:00|150430.2|150340.2|150453.3|150363.3|150474.9|150368.3|150425.3|150320.2|634
1636486800000|2021-11-09 19:40:00|150446.4|150356.4|150491.1|150361.1|150498.4|150375|150428.4|150332.1|661
1636487100000|2021-11-09 19:45:00|150489.3|150359.3|150541|150411|150542.9|150412.9|150460.7|150359.3|550
1636487400000|2021-11-09 19:50:00|150540|150410|150544.8|150414.8|150546.3|150448.5|150499.4|150394.8|592
1636487700000|2021-11-09 19:55:00|150544.9|150414.9|150489.2|150359.2|150632.4|150518|150489.2|150359.2|733
1636488000000|2021-11-09 20:00:00|150475.6|150345.6|150476.3|150346.3|150483.6|150374.9|150444.6|150328.5|567
1636488300000|2021-11-09 20:05:00|150475.8|150345.8|150470.6|150340.6|150489.3|150377|150455.2|150339.8|378
1636488600000|2021-11-09 20:10:00|150470.9|150340.9|150485.2|150355.2|150493.5|150376.1|150456.5|150339.1|512
1636488900000|2021-11-09 20:15:00|150485|150355|150405.8|150275.8|150486.8|150356.8|150401.7|150271.7|524
1636489200000|2021-11-09 20:20:00|150405.3|150275.3|150423.6|150293.6|150432.6|150311.5|150398.5|150272.4|652
1636489500000|2021-11-09 20:25:00|150424.2|150294.2|150447.2|150317.2|150448.2|150334.4|150400|150290|508
1636489800000|2021-11-09 20:30:00|150444.6|150314.6|150493.5|150363.5|150495.5|150383.1|150435|150314.6|471
1636490100000|2021-11-09 20:35:00|150492.2|150362.2|150569.4|150439.4|150617.3|150507.2|150491.1|150361.1|508
1636490400000|2021-11-09 20:40:00|150568.7|150438.7|150474.5|150344.5|150583.9|150453.9|150448.3|150318.3|625
1636490700000|2021-11-09 20:45:00|150476.2|150346.2|150512.9|150382.9|150517.9|150387.9|150449.9|150319.9|512
1636491000000|2021-11-09 20:50:00|150498.1|150368.1|150426.3|150296.3|150536.2|150406.2|150425|150295|570
1636491300000|2021-11-09 20:55:00|150422.7|150292.7|150453.6|150323.6|150455.2|150325.2|150391.8|150266.7|531
1636491600000|2021-11-09 21:00:00|150450.6|150320.6|150579.8|150449.8|150613.5|150483.5|150443.5|150313.5|658
1636491900000|2021-11-09 21:05:00|150578.4|150448.4|150675.4|150545.4|150688.1|150558.1|150539.9|150409.9|642
1636492200000|2021-11-09 21:10:00|150673.4|150543.4|150603.8|150473.8|150878.6|150616.9|150593.5|150428.8|863
1636492500000|2021-11-09 21:15:00|150601.8|150471.8|150632.1|150502.1|150662|150506|150578.6|150448.6|354
1636492800000|2021-11-09 21:20:00|150632.8|150502.8|150657.5|150527.5|150690.9|150527.5|150629|150436|181
1636493100000|2021-11-09 21:25:00|150640.4|150510.4|150643.6|150513.6|150679.4|150526.2|150622.7|150450|214
1636493400000|2021-11-09 21:30:00|150644.3|150514.3|150656.4|150526.4|150678.3|150530.9|150624.5|150474.7|236
1636493700000|2021-11-09 21:35:00|150652.7|150522.7|150651.9|150521.9|150694.1|150533.1|150628.2|150462.7|220
1636494000000|2021-11-09 21:40:00|150651.3|150521.3|150712.5|150412.5|150746|150526.1|150640.8|150350|761
1636494300000|2021-11-09 21:45:00|150709.6|150409.6|150692.9|150392.9|150743|150443|150650.7|150350.7|650
1636494600000|2021-11-09 21:50:00|150695.6|150395.6|150701.8|150401.8|150733.1|150433.1|150649.5|150349.5|793
1636494900000|2021-11-09 21:55:00|150701.7|150401.7|150514.1|150214.1|150743.5|150443.5|150453.2|150153.2|612
1636497000000|2021-11-09 22:30:00|150828.7|150528.7|150870.3|150570.3|150920.2|150620.2|150743.7|150443.7|86
1636498800000|2021-11-09 23:00:00|150765|150465|150787.1|150487.1|150788.7|150488.7|150764.2|150464.2|8
1636499100000|2021-11-09 23:05:00|150774.5|150474.5|150712.5|150412.5|150784|150484|150626.2|150326.2|404
1636499400000|2021-11-09 23:10:00|150707.2|150407.2|150701.9|150401.9|150715.9|150415.9|150695.1|150395.1|269
1636499700000|2021-11-09 23:15:00|150701.4|150401.4|150704|150404|150717.4|150417.4|150693.4|150393.4|249
1636500000000|2021-11-09 23:20:00|150704.2|150404.2|150698.8|150398.8|150720.5|150420.5|150689|150389|234
1636500300000|2021-11-09 23:25:00|150698.7|150398.7|150700.1|150400.1|150723.9|150423.9|150689.9|150389.9|236
1636500600000|2021-11-09 23:30:00|150714.8|150414.8|150703.3|150403.3|150715.4|150415.4|150695.1|150395.1|248
1636500900000|2021-11-09 23:35:00|150702.7|150402.7|150705.8|150405.8|150723|150423|150698.2|150398.2|165
1636501200000|2021-11-09 23:40:00|150706.1|150406.1|150709.2|150409.2|150725.5|150425.5|150699.7|150399.7|145
1636501500000|2021-11-09 23:45:00|150707.2|150407.2|150715.1|150415.1|150719.2|150419.2|150674|150374|159
1636501800000|2021-11-09 23:50:00|150714.5|150414.5|150708|150408|150720.2|150420.2|150699.1|150399.1|230
1636502100000|2021-11-09 23:55:00|150705.7|150405.7|150699.7|150399.7|150716.9|150416.9|150695.9|150395.9|219
1636502400000|2021-11-10 00:00:00|150699.8|150399.8|150668.2|150368.2|150725.9|150425.9|150654.4|150354.4|481
1636502700000|2021-11-10 00:05:00|150668.6|150368.6|150651.6|150351.6|150670.4|150370.4|150648|150348|319
1636503000000|2021-11-10 00:10:00|150650.9|150350.9|150603.2|150303.2|150664.7|150364.7|150593|150293|389
1636503300000|2021-11-10 00:15:00|150603.7|150303.7|150631.8|150331.8|150631.8|150331.8|150602.6|150302.6|327
1636503600000|2021-11-10 00:20:00|150634.5|150334.5|150725.9|150425.9|150734.2|150434.2|150577.2|150277.2|509
1636503900000|2021-11-10 00:25:00|150725.3|150425.3|150716.1|150416.1|150746|150446|150585.3|150285.3|651
1636504200000|2021-11-10 00:30:00|150716.2|150416.2|150717|150417|150721.6|150433|150598|150298|528
1636504500000|2021-11-10 00:35:00|150717.3|150417.3|150716.3|150416.3|150717.9|150478.1|150558.7|150258.7|563
1636504800000|2021-11-10 00:40:00|150698|150433.1|150707.3|150433.8|150721.8|150496.8|150567|150267|544
1636505100000|2021-11-10 00:45:00|150708.4|150433.5|150714.1|150436.1|150732.1|150506.3|150629.5|150345.2|574
1636505400000|2021-11-10 00:50:00|150715.2|150435.8|150701.6|150453.4|150934.1|150645.4|150644.2|150409.7|637
1636505700000|2021-11-10 00:55:00|150691.8|150456.9|150677|150377|150741|150460|150514.5|150214.5|757
1636506000000|2021-11-10 01:00:00|150676.1|150376.1|150686.7|150386.7|150697.4|150408.9|150604.8|150337|731
1636506300000|2021-11-10 01:05:00|150686.6|150386.6|150713.3|150484.7|150733.9|150523.1|150563.9|150326.7|661
1636506600000|2021-11-10 01:10:00|150704.3|150484.5|150561.6|150431.6|150726.8|150518.3|150519.9|150318.9|651
1636506900000|2021-11-10 01:15:00|150561|150431|150586.2|150456.2|150673.5|150472.6|150536.4|150361.7|637
1636507200000|2021-11-10 01:20:00|150617.8|150415.2|150597.5|150467.5|150727.5|150524.6|150531.1|150344.3|707
1636507500000|2021-11-10 01:25:00|150597.1|150467.1|150749.8|150515.6|150758|150544.7|150558.3|150400.2|702
1636507800000|2021-11-10 01:30:00|150750.1|150517.9|150726.8|150482.3|150772.1|150562.2|150612.9|150427.9|777
1636508100000|2021-11-10 01:35:00|150723.2|150486.7|150760.4|150630.4|150816.6|150651.9|150715.1|150480.3|523
1636508400000|2021-11-10 01:40:00|150757.7|150627.7|150758.7|150628.7|150818.4|150649|150749.6|150610.1|452
1636508700000|2021-11-10 01:45:00|150756.4|150626.4|150824.4|150694.4|150862|150702.7|150737.3|150603.7|648
1636509000000|2021-11-10 01:50:00|150829.6|150699.6|150774.3|150644.3|150859.8|150704|150743.8|150613.8|584
1636509300000|2021-11-10 01:55:00|150773.4|150643.4|150760.9|150630.9|150798.5|150668.5|150743.1|150613.1|412
1636509600000|2021-11-10 02:00:00|150761.5|150631.5|150752.9|150622.9|150771.9|150641.9|150747.7|150617.7|320
1636509900000|2021-11-10 02:05:00|150749.4|150619.4|150751.8|150621.8|150772.2|150642.2|150749.4|150619.4|268
1636510200000|2021-11-10 02:10:00|150751.7|150621.7|150769.6|150639.6|150794.8|150664.8|150741.5|150611.5|306
1636510500000|2021-11-10 02:15:00|150768.6|150638.6|150850.8|150720.8|150860.7|150730.7|150755.5|150625.5|335
1636510800000|2021-11-10 02:20:00|150852.4|150722.4|150847.1|150717.1|150971.9|150835.6|150794.9|150664.9|679
1636511100000|2021-11-10 02:25:00|150844.7|150714.7|150749.3|150619.3|150975.3|150832.3|150746|150592.7|573
1636511400000|2021-11-10 02:30:00|150748.6|150618.6|150793.4|150663.4|150840.6|150710.6|150745.7|150615.7|621
1636511700000|2021-11-10 02:35:00|150797|150667|150798.3|150668.3|150974.2|150790.5|150774.3|150644.3|694
1636512000000|2021-11-10 02:40:00|150789.8|150659.8|151033|150831.6|151069.6|150894.9|150775|150645|681
1636512300000|2021-11-10 02:45:00|151002|150872|150806.9|150676.9|151052.3|150912.3|150806.9|150676.9|654
1636512600000|2021-11-10 02:50:00|150817.6|150687.6|151004.8|150803.1|151015.3|150841.3|150781.4|150651.4|553
1636512900000|2021-11-10 02:55:00|150969.2|150839.2|150937.6|150731.2|151014.5|150852.1|150900.6|150693.2|667
1636513200000|2021-11-10 03:00:00|150949.2|150726.6|150982.3|150852.3|151036.6|150869.1|150877.7|150700.8|490
1636513500000|2021-11-10 03:05:00|150983|150853|151000.6|150870.6|151008.2|150878.2|150968.7|150838.7|336
1636513800000|2021-11-10 03:10:00|151000.3|150870.3|150990.9|150749.1|151052|150886.5|150910.8|150733.4|688
1636514100000|2021-11-10 03:15:00|150988.2|150752.5|150972|150753.2|151035.4|150876.3|150899.5|150713.1|833
1636514400000|2021-11-10 03:20:00|150972.4|150752.5|150920|150713.6|150986|150807|150879.6|150679.9|760
1636514700000|2021-11-10 03:25:00|150919.5|150714.8|150946.7|150816.7|151038.7|150894.3|150818.1|150644.9|563
1636515000000|2021-11-10 03:30:00|150945.1|150815.1|150931.8|150801.8|150985.1|150828.5|150898.1|150733|484
1636515300000|2021-11-10 03:35:00|150932|150802|150938.5|150808.5|150969.7|150821.3|150923.1|150767.1|421
1636515600000|2021-11-10 03:40:00|150938.1|150808.1|150787.2|150657.2|150953.2|150823.2|150770.5|150634.2|502
1636515900000|2021-11-10 03:45:00|150787.3|150657.3|150851.2|150721.2|150919.5|150771.6|150767.5|150637.5|524
1636516200000|2021-11-10 03:50:00|150856.5|150726.5|150827.9|150697.9|150918.1|150788.1|150785.4|150644.2|511
1636516500000|2021-11-10 03:55:00|150821.5|150691.5|150816.3|150686.3|150868.8|150705.9|150787.7|150642.9|322
1636516800000|2021-11-10 04:00:00|150817.5|150687.5|150803.3|150673.3|150860|150730|150779.6|150649.6|325
1636517100000|2021-11-10 04:05:00|150806.7|150676.7|150827.8|150697.8|150834.2|150704.2|150791.6|150661.6|377
1636517400000|2021-11-10 04:10:00|150825.8|150695.8|150829.5|150699.5|150888|150705.2|150814.8|150662|273
1636517700000|2021-11-10 04:15:00|150829.7|150699.7|150909.9|150779.9|150970|150810.3|150806.6|150676.6|353
1636518000000|2021-11-10 04:20:00|150909.8|150779.8|151022.6|150892.6|151065.7|150900.4|150869.9|150739.9|520
1636518300000|2021-11-10 04:25:00|151021.7|150891.7|150841.1|150711.1|151065.3|150902|150833.1|150664.3|463
1636518600000|2021-11-10 04:30:00|150842.2|150712.2|150955.4|150825.4|151008.5|150847.7|150815.5|150685.5|416
1636518900000|2021-11-10 04:35:00|150955|150825|150837.9|150707.9|150986.1|150832.9|150837.6|150707.6|536
1636519200000|2021-11-10 04:40:00|150839|150709|150882.3|150752.3|150892|150754.9|150790.7|150659.1|517
1636519500000|2021-11-10 04:45:00|150881.1|150751.1|150879|150749|150915.4|150755.6|150872.1|150712.9|302
1636519800000|2021-11-10 04:50:00|150875.8|150745.8|150876|150746|150929.5|150752.1|150869.5|150696.1|223
1636520100000|2021-11-10 04:55:00|150876.3|150746.3|150876.8|150746.8|150941.4|150755.9|150858.1|150683.4|260
1636520400000|2021-11-10 05:00:00|150876|150746|150873.8|150743.8|150912|150757.8|150845.7|150704.8|323
1636520700000|2021-11-10 05:05:00|150874.8|150744.8|150843.6|150713.6|150914|150750.1|150819.4|150659.7|376
1636521000000|2021-11-10 05:10:00|150842.1|150712.1|150898.2|150768.2|150972.1|150842.1|150840.7|150687.3|475
1636521300000|2021-11-10 05:15:00|150896.1|150766.1|150978.6|150848.6|151020.2|150851.2|150860.6|150700.1|561
1636521600000|2021-11-10 05:20:00|150978.3|150848.3|150993.6|150863.6|151015.1|150879.6|150917.6|150787.6|535
1636521900000|2021-11-10 05:25:00|150994.7|150864.7|150916.5|150786.5|151075.6|150904.5|150898.7|150751.5|556
1636522200000|2021-11-10 05:30:00|150915.5|150785.5|150915|150785|150978.4|150807|150902.2|150738.2|382
1636522500000|2021-11-10 05:35:00|150913.9|150783.9|150920.3|150790.3|150996.7|150841.3|150913.7|150778.3|360
1636522800000|2021-11-10 05:40:00|150912.9|150782.9|150924.7|150794.7|150947.6|150817.6|150903.6|150773.6|347
1636523100000|2021-11-10 05:45:00|150920.9|150790.9|151003.9|150873.9|151009.5|150879.5|150920.9|150790.9|325
1636523400000|2021-11-10 05:50:00|150996.2|150866.2|151017.3|150887.3|151040|150910|150985.9|150855.9|400
1636523700000|2021-11-10 05:55:00|151019|150889|151048.7|150918.7|151122.6|150992.6|150999.4|150844.5|539
1636524000000|2021-11-10 06:00:00|151048.6|150918.6|151029.7|150899.7|151068.3|150938.3|151012.8|150882.8|527
1636524300000|2021-11-10 06:05:00|151030.4|150900.4|151001.3|150871.3|151052.5|150922.5|150996|150866|679
1636524600000|2021-11-10 06:10:00|150999.6|150869.6|151003.5|150873.5|151021.4|150891.4|150960.6|150830.6|472
1636524900000|2021-11-10 06:15:00|151005.4|150875.4|150987.8|150857.8|151016.5|150886.5|150970.6|150840.6|577
1636525200000|2021-11-10 06:20:00|150989.4|150859.4|150997.6|150867.6|151017.3|150887.3|150974.5|150844.5|430
1636525500000|2021-11-10 06:25:00|151011.1|150881.1|151037.2|150907.2|151096|150966|150947.3|150817.3|495
1636525800000|2021-11-10 06:30:00|151035.4|150905.4|151076.7|150946.7|151130.3|151000.3|151033.3|150903.3|525
1636526100000|2021-11-10 06:35:00|151076.2|150946.2|151082.2|150952.2|151093.4|150963.4|151055.4|150925.4|557
1636526400000|2021-11-10 06:40:00|151085.6|150955.6|151072.5|150942.5|151132.7|151002.7|151031.5|150901.5|548
1636526700000|2021-11-10 06:45:00|151074|150944|150888.8|150758.8|151087.1|150957.1|150879.2|150749.2|445
1636527000000|2021-11-10 06:50:00|150890.3|150760.3|150905.9|150775.9|150917.5|150787.5|150790|150680.2|511
1636527300000|2021-11-10 06:55:00|150904.3|150774.3|150877.5|150747.5|150908.2|150778.2|150829.6|150699.6|421
1636527600000|2021-11-10 07:00:00|150878.2|150748.2|150981.2|150851.2|151044.6|150914.6|150817|150687|641
1636527900000|2021-11-10 07:05:00|150981.3|150851.3|151015.8|150885.8|151024|150894|150963.4|150833.4|511
1636528200000|2021-11-10 07:10:00|151015.4|150885.4|151042.9|150952.9|151110.2|150980.2|150987.9|150857.9|555
1636528500000|2021-11-10 07:15:00|151043.4|150953.4|151033.1|150903.1|151124.4|151025.6|151005.5|150875.5|658
1636528800000|2021-11-10 07:20:00|151034.1|150904.1|151049.8|150919.8|151137.5|151007.5|150921.9|150811.5|716
1636529100000|2021-11-10 07:25:00|151050.1|150920.1|151089.3|150999.3|151131.7|151007.3|151033|150903|723
1636529400000|2021-11-10 07:30:00|151088.1|150998.1|151087.2|150997.2|151189.2|151081.4|151042.3|150927.7|805
1636529700000|2021-11-10 07:35:00|151085.7|150995.7|151128.5|151038.5|151130.7|151040.7|151063.5|150973.5|559
1636530000000|2021-11-10 07:40:00|151123.9|151033.9|151180.5|151090.5|151228.1|151138.1|151117.4|151027.4|580
1636530300000|2021-11-10 07:45:00|151186.6|151096.6|151212.7|151122.7|151227.2|151137.2|151183|151088.1|606
1636530600000|2021-11-10 07:50:00|151212.1|151122.1|151160.1|151070.1|151226.8|151136.8|151121.5|151031.5|642
1636530900000|2021-11-10 07:55:00|151161|151071|151073.5|150983.5|151219.4|151129.4|151066.5|150976.5|582
1636531200000|2021-11-10 08:00:00|151073.1|150983.1|150935.8|150845.8|151096.6|151006.6|150907.8|150817.8|693
1636531500000|2021-11-10 08:05:00|150935|150845|150766.4|150676.4|150935.3|150845.3|150742.9|150652.9|753
1636531800000|2021-11-10 08:10:00|150768.8|150678.8|150835|150745|150884.9|150794.9|150765.3|150675.3|756
1636532100000|2021-11-10 08:15:00|150833.9|150743.9|150731.9|150641.9|150859.1|150769.1|150720.5|150630.5|796
1636532400000|2021-11-10 08:20:00|150730.5|150640.5|150618.8|150528.8|150802.2|150712.2|150607|150517|758
1636532700000|2021-11-10 08:25:00|150625|150535|150604.1|150514.1|150635.3|150545.3|150526.4|150436.4|786
1636533000000|2021-11-10 08:30:00|150604.4|150514.4|150449.9|150359.9|150612.6|150522.6|150401.4|150311.4|747
1636533300000|2021-11-10 08:35:00|150442.2|150352.2|150570.1|150480.1|150586|150496|150441.7|150351.7|723
1636533600000|2021-11-10 08:40:00|150568.2|150478.2|150560.4|150470.4|150603.5|150513.5|150534.9|150444.9|666
1636533900000|2021-11-10 08:45:00|150560.5|150470.5|150622|150532|150676.7|150586.7|150560.5|150470.5|508
1636534200000|2021-11-10 08:50:00|150622.6|150532.6|150736.3|150646.3|150759.2|150669.2|150621.4|150531.4|652
1636534500000|2021-11-10 08:55:00|150736.4|150646.4|150907.9|150817.9|150915.5|150825.5|150736.4|150646.4|656
1636534800000|2021-11-10 09:00:00|150907.4|150817.4|150816.9|150726.9|150909.5|150819.5|150758.5|150668.5|788
1636535100000|2021-11-10 09:05:00|150816.2|150726.2|151063.8|150973.8|151067.6|150977.6|150808.1|150718.1|671
1636535400000|2021-11-10 09:10:00|151063|150973|151227.5|151137.5|151235.1|151145.1|151018.3|150928.3|728
1636535700000|2021-11-10 09:15:00|151225.9|151135.9|151197.9|151107.9|151440.8|151324.3|151172.4|151082.4|693
1636536000000|2021-11-10 09:20:00|151198.9|151108.9|151415.9|151325.9|151449.7|151345.7|151128.6|151038.6|646
1636536300000|2021-11-10 09:25:00|151415.6|151325.6|151214.3|151124.3|151417.3|151327.3|151211.2|151121.2|534
1636536600000|2021-11-10 09:30:00|151215.5|151125.5|151294.8|151204.8|151328|151238|151158|151068|675
1636536900000|2021-11-10 09:35:00|151294.4|151204.4|151301.3|151211.3|151329.8|151239.8|151283.1|151193.1|611
1636537200000|2021-11-10 09:40:00|151300.6|151210.6|151234.4|151144.4|151315.5|151225.5|151232.2|151142.2|524
1636537500000|2021-11-10 09:45:00|151234.5|151144.5|151256.1|151166.1|151271.6|151181.6|151187.8|151097.8|566
1636537800000|2021-11-10 09:50:00|151248|151158|151135|151045|151259.2|151169.2|151126.7|151036.7|599
1636538100000|2021-11-10 09:55:00|151135.1|151045.1|151260.1|151170.1|151305.1|151215.1|151127.8|151037.8|658
1636538400000|2021-11-10 10:00:00|151261.8|151171.8|151267.5|151177.5|151281.4|151191.4|151230.7|151140.7|547
1636538700000|2021-11-10 10:05:00|151267.3|151177.3|151217.9|151127.9|151311.3|151221.3|151168.3|151078.3|483
1636539000000|2021-11-10 10:10:00|151215.9|151125.9|151002|150872|151269.6|151179.6|150993.3|150872|448
1636539300000|2021-11-10 10:15:00|151007.9|150877.9|151065.4|150975.4|151066.5|150976.5|150911.3|150821.3|698
1636539600000|2021-11-10 10:20:00|151066.4|150976.4|150983.1|150893.1|151081.9|150988|150945.8|150855.8|518
1636539900000|2021-11-10 10:25:00|150982.8|150892.8|151030.2|150940.2|151048.5|150958.5|150943.4|150853.4|527
1636540200000|2021-11-10 10:30:00|151032|150942|150996.3|150906.3|151032.5|150942.5|150957.7|150867.7|491
1636540500000|2021-11-10 10:35:00|150996.5|150906.5|151100.5|151010.5|151116|151026|150990.4|150900.4|537
1636540800000|2021-11-10 10:40:00|151098.6|151008.6|151079.8|150989.8|151121.2|151031.2|151071.6|150981.6|493
1636541100000|2021-11-10 10:45:00|151079.4|150989.4|151076.9|150986.9|151134.9|151044.9|151064|150974|656
1636541400000|2021-11-10 10:50:00|151077.3|150987.3|151186.3|151096.3|151198|151108|151065.9|150975.9|568
1636541700000|2021-11-10 10:55:00|151186.7|151096.7|150946.3|150856.3|151189|151099|150939|150849|577
1636542000000|2021-11-10 11:00:00|150946.6|150856.6|151029|150939|151210.6|151120.6|150946.6|150856.6|762
1636542300000|2021-11-10 11:05:00|151031|150941|151233.7|151143.7|151234.8|151144.8|151006.7|150916.7|633
1636542600000|2021-11-10 11:10:00|151233.4|151143.4|151263.7|151173.7|151274.2|151184.2|151230.8|151140.8|601
1636542900000|2021-11-10 11:15:00|151263.5|151173.5|151317.5|151227.5|151321.8|151231.8|151249.7|151159.7|739
1636543200000|2021-11-10 11:20:00|151317.3|151227.3|151366.7|151276.7|151370.6|151280.6|151261.3|151171.3|604
1636543500000|2021-11-10 11:25:00|151365.4|151275.4|151274.4|151184.4|151373.2|151283.2|151264.2|151174.2|449
1636543800000|2021-11-10 11:30:00|151274.2|151184.2|151356.1|151266.1|151367.2|151277.2|151269.6|151179.6|736
1636544100000|2021-11-10 11:35:00|151359.2|151269.2|151454.8|151364.8|151493.8|151403.8|151321.9|151231.9|691
1636544400000|2021-11-10 11:40:00|151455.2|151365.2|151460.2|151370.2|151497|151407|151416.4|151326.4|504
1636544700000|2021-11-10 11:45:00|151460.7|151370.7|151790.3|151700.3|151803.3|151713.3|151457.4|151367.4|703
1636545000000|2021-11-10 11:50:00|151787.6|151697.6|151675.3|151585.3|151902.2|151806.3|151667.3|151559.5|833
1636545300000|2021-11-10 11:55:00|151679.3|151589.3|151632|151542|151686.3|151596.3|151627.9|151534.2|704
1636545600000|2021-11-10 12:00:00|151632.7|151542.7|151660|151570|151687.1|151597.1|151615.1|151524|673
1636545900000|2021-11-10 12:05:00|151660.5|151570.5|151707.7|151617.7|151722.9|151632.9|151642.1|151552.1|687
1636546200000|2021-11-10 12:10:00|151708|151618|151731.6|151641.6|151783.4|151663.3|151690.5|151600.5|630
1636546500000|2021-11-10 12:15:00|151733.7|151643.7|151724|151634|151738.6|151648.6|151685.9|151595.9|584
1636546800000|2021-11-10 12:20:00|151723.5|151633.5|151782|151692|151830.2|151740.2|151723.4|151633.4|644
1636547100000|2021-11-10 12:25:00|151782.3|151692.3|151921.3|151831.3|151931.3|151841.3|151775|151685|583
1636547400000|2021-11-10 12:30:00|151923.9|151833.9|151951.7|151861.7|151976.1|151886.1|151875.9|151785.9|652
1636547700000|2021-11-10 12:35:00|151950.7|151860.7|151811|151721|151969.7|151879.7|151747.1|151657.1|700
1636548000000|2021-11-10 12:40:00|151810.7|151720.7|151783.3|151693.3|151870.8|151780.8|151716.4|151626.4|698
1636548300000|2021-11-10 12:45:00|151785|151695|151978.7|151888.7|151996.8|151906.8|151784.2|151694.2|642
1636548600000|2021-11-10 12:50:00|151979.5|151889.5|151977.8|151887.8|152007.7|151917.7|151965|151872.1|555
1636548900000|2021-11-10 12:55:00|151975.5|151885.5|151927.4|151837.4|152006.4|151916.4|151765.3|151675.3|767
1636549200000|2021-11-10 13:00:00|151929.1|151839.1|151747.6|151657.6|151936.1|151846.1|151731.3|151641.3|772
1636549500000|2021-11-10 13:05:00|151748|151658|151766.4|151676.4|151855.8|151765.8|151732.1|151642.1|662
1636549800000|2021-11-10 13:10:00|151764.5|151674.5|151711.8|151621.8|151878.2|151788.2|151701|151611|700
1636550100000|2021-11-10 13:15:00|151711.7|151621.7|151732.7|151642.7|151768.7|151678.7|151688.3|151598.3|710
1636550400000|2021-11-10 13:20:00|151730.7|151640.7|151721.6|151631.6|151730.7|151640.7|151619.3|151529.3|715
1636550700000|2021-11-10 13:25:00|151720.9|151630.9|151836.3|151577.2|151848.6|151653.4|151556.8|151450.7|758
1636551000000|2021-11-10 13:30:00|151851.6|151575.1|152781.9|152553.4|153019.2|152889.2|151840.3|151574|1114
1636551300000|2021-11-10 13:35:00|152779.4|152559.5|152889.2|152759.2|153016.1|152886.1|152653.7|152523.7|1054
1636551600000|2021-11-10 13:40:00|152895.2|152765.2|152549.2|152419.2|152994.8|152864.8|152492.6|152362.6|1058
1636551900000|2021-11-10 13:45:00|152543.3|152413.3|152346.4|152216.4|152675.3|152545.3|152302.9|152172.9|1047
1636552200000|2021-11-10 13:50:00|152348|152218|152319.6|152189.6|152395|152265|152221.2|152103.5|1029
1636552500000|2021-11-10 13:55:00|152292.5|152202.5|152271.5|152181.5|152299|152209|152061.8|151960.2|953
1636552800000|2021-11-10 14:00:00|152272.2|152182.2|151933.9|151843.9|152286.4|152182.2|151919.9|151804.3|968
1636553100000|2021-11-10 14:05:00|151934.1|151844.1|152231.2|152141.2|152265.9|152160.2|151845.3|151755.3|1015
1636553400000|2021-11-10 14:10:00|152235.6|152145.6|152188.8|152098.8|152326.7|152206.5|152143.7|152053.7|864
1636553700000|2021-11-10 14:15:00|152191.6|152101.6|152227.5|152137.5|152313|152223|152149.9|152059.9|865
1636554000000|2021-11-10 14:20:00|152227.4|152137.4|152071.5|151981.5|152258.9|152168.9|152058.1|151968.1|880
1636554300000|2021-11-10 14:25:00|152074.8|151984.8|151983.1|151893.1|152136.9|152046.9|151962.2|151872.2|837
1636554600000|2021-11-10 14:30:00|151985.8|151895.8|151856.2|151766.2|152090.8|151971.8|151845.3|151738.6|915
1636554900000|2021-11-10 14:35:00|151856.9|151766.9|151875.8|151785.8|151979.6|151849.6|151757.2|151667.2|1052
1636555200000|2021-11-10 14:40:00|151875.9|151785.9|152104|151974|152106.7|151976.7|151824.2|151734.2|1046
1636555500000|2021-11-10 14:45:00|152103|151973|152260.6|152170.6|152302.5|152172.5|152008.3|151903.8|1024
1636555800000|2021-11-10 14:50:00|152255.7|152165.7|152515.5|152385.5|152645.6|152515.6|152254.4|152153.4|1034
1636556100000|2021-11-10 14:55:00|152489.9|152399.9|152363.1|152233.1|152540.5|152432|152317.7|152187.7|984
1636556400000|2021-11-10 15:00:00|152365.8|152235.8|152415|152325|152456.8|152362.9|152285.6|152184.3|1035
1636556700000|2021-11-10 15:05:00|152418.4|152328.4|152842.2|152712.2|152846.5|152716.5|152412.5|152304|977
1636557000000|2021-11-10 15:10:00|152846.3|152716.3|152880.2|152790.2|153084.9|152954.9|152843.6|152713.6|966
1636557300000|2021-11-10 15:15:00|152878.9|152788.9|152714.3|152584.3|152880.7|152790.7|152699|152582.7|936
1636557600000|2021-11-10 15:20:00|152687.9|152597.9|152859.1|152729.1|152993.5|152863.5|152601|152487.2|1010
1636557900000|2021-11-10 15:25:00|152852.3|152722.3|153038.7|152948.7|153073.3|152968.1|152827.4|152697.4|917
1636558200000|2021-11-10 15:30:00|153040|152950|152952|152822|153255.3|153125.3|152921.7|152807.3|1006
1636558500000|2021-11-10 15:35:00|152949|152819|152845.8|152715.8|153021.7|152891.7|152818.5|152688.5|909
1636558800000|2021-11-10 15:40:00|152847.6|152717.6|153009.6|152919.6|153068|152938|152843.5|152713.5|1000
1636559100000|2021-11-10 15:45:00|153011.1|152921.1|153282.1|153152.1|153312.9|153182.9|153007.5|152894.3|925
1636559400000|2021-11-10 15:50:00|153280.9|153150.9|153427.3|153297.3|153450.4|153320.4|153244|153114|980
1636559700000|2021-11-10 15:55:00|153426.9|153296.9|153675.5|153585.5|153773.3|153643.3|153411.9|153281.9|941
1636560000000|2021-11-10 16:00:00|153690.8|153560.8|153460.4|153330.4|153712.4|153582.4|153428.9|153298.9|925
1636560300000|2021-11-10 16:05:00|153459.8|153329.8|153335.2|153205.2|153472.6|153342.6|153277.6|153147.6|844
1636560600000|2021-11-10 16:10:00|153334.5|153204.5|153278.7|153148.7|153354|153248.2|153221.9|153126.2|919
1636560900000|2021-11-10 16:15:00|153270.8|153140.8|153259.8|153129.8|153431.2|153301.2|153231.2|153106.8|848
1636561200000|2021-11-10 16:20:00|153258.7|153128.7|153169.7|153079.7|153259.5|153129.5|153155.6|153048.6|723
1636561500000|2021-11-10 16:25:00|153170.2|153080.2|153449.7|153319.7|153453.5|153323.5|153166.9|153076.9|831
1636561800000|2021-11-10 16:30:00|153448.8|153318.8|153432.4|153302.4|153561.4|153431.4|153418.1|153299.7|966
1636562100000|2021-11-10 16:35:00|153431.6|153301.6|153409.3|153279.3|153431.6|153326.4|153276.1|153146.1|840
1636562400000|2021-11-10 16:40:00|153407.7|153277.7|153192.5|153102.5|153407.7|153291.8|153127.6|152998|894
1636562700000|2021-11-10 16:45:00|153192.2|153102.2|153197.6|153067.6|153252.2|153122.2|153068.6|152977.9|857
1636563000000|2021-11-10 16:50:00|153196.5|153066.5|153222.8|153132.8|153253.9|153151.5|153137.5|153042|771
1636563300000|2021-11-10 16:55:00|153243.9|153113.9|153380|153250|153384.9|153277.7|153198.8|153089.6|790
1636563600000|2021-11-10 17:00:00|153381.3|153251.3|153465.1|153335.1|153514|153384|153348.1|153237.3|876
1636563900000|2021-11-10 17:05:00|153465.2|153335.2|153481.2|153351.2|153506.8|153376.8|153402.6|153272.6|750
1636564200000|2021-11-10 17:10:00|153480.2|153350.2|153675.5|153545.5|153699.1|153569.1|153447.3|153317.3|896
1636564500000|2021-11-10 17:15:00|153675.2|153545.2|153732.3|153642.3|153761.4|153647.5|153651.2|153529.6|989
1636564800000|2021-11-10 17:20:00|153752.9|153622.9|153843.2|153753.2|153871.4|153781.4|153731.7|153621.2|750
1636565100000|2021-11-10 17:25:00|153844.4|153754.4|153912.8|153822.8|153947.7|153836.8|153836.6|153728.9|673
1636565400000|2021-11-10 17:30:00|153913|153823|153936.8|153806.8|154220.6|154090.6|153908.7|153798.3|752
1636565700000|2021-11-10 17:35:00|153937.2|153807.2|153934.5|153844.5|153957.3|153867.2|153908.7|153778.7|659
1636566000000|2021-11-10 17:40:00|153928.9|153838.9|154083.7|153953.7|154104.9|153994.6|153918.6|153809.8|665
1636566300000|2021-11-10 17:45:00|154083.8|153953.8|153978.3|153888.3|154097.7|153967.7|153977.4|153872|687
1636566600000|2021-11-10 17:50:00|153978.5|153888.5|153953.3|153863.3|154012.2|153901.2|153903.3|153789.8|686
1636566900000|2021-11-10 17:55:00|153953|153863|153809.3|153719.3|153953|153863|153801.7|153697.2|655
1636567200000|2021-11-10 18:00:00|153813.7|153723.7|154303.2|154173.2|154307.5|154177.5|153787.1|153697.1|792
1636567500000|2021-11-10 18:05:00|154303.7|154173.7|154337.2|154207.2|154451.9|154350.1|154220.1|154109.7|1066
1636567800000|2021-11-10 18:10:00|154337.6|154207.6|154340.3|154210.3|154371.6|154241.6|154169.6|154039.6|964
1636568100000|2021-11-10 18:15:00|154339.6|154209.6|154336.1|154206.1|154349.2|154219.2|154252.1|154122.1|867
1636568400000|2021-11-10 18:20:00|154332.5|154202.5|154310.2|154220.2|154465.9|154335.9|154310|154187.3|758
1636568700000|2021-11-10 18:25:00|154312.6|154222.6|154196.1|154066.1|154345.8|154222.6|154196.1|154066.1|767
1636569000000|2021-11-10 18:30:00|154197.3|154067.3|154037.3|153907.3|154230.8|154100.8|154013.4|153883.4|806
1636569300000|2021-11-10 18:35:00|154042.7|153912.7|154102.2|153972.2|154175.5|154046.2|154032.1|153909.1|743
1636569600000|2021-11-10 18:40:00|154101.7|153971.7|153918|153788|154101.7|153973.5|153916.1|153786.1|697
1636569900000|2021-11-10 18:45:00|153915.3|153785.3|154108.3|153978.3|154111|153981|153915.3|153785.3|681
1636570200000|2021-11-10 18:50:00|154108|153978|154145.3|154015.3|154170.8|154040.8|154107.4|153977.4|647
1636570500000|2021-11-10 18:55:00|154149|154019|154026.5|153896.5|154158.8|154049.1|153984|153854|670
1636570800000|2021-11-10 19:00:00|153995.4|153905.4|154161.5|154031.5|154198|154068.2|153995.4|153895.9|845
1636571100000|2021-11-10 19:05:00|154160.9|154030.9|154183.8|154053.8|154222.6|154116.9|154160.6|154030.6|784
1636571400000|2021-11-10 19:10:00|154184|154054|154203.1|154113.1|154233.4|154122.1|154183.9|154053.9|606
1636571700000|2021-11-10 19:15:00|154204.4|154114.4|154146.7|154056.7|154214.7|154116.5|154113.8|153984.7|716
1636572000000|2021-11-10 19:20:00|154146.1|154056.1|154299.8|154169.8|154309|154179|154145.9|154052.8|773
1636572300000|2021-11-10 19:25:00|154301.7|154171.7|154241.6|154111.6|154306.7|154176.7|154221.5|154091.5|836
1636572600000|2021-11-10 19:30:00|154241.9|154111.9|154161.1|154031.1|154317.1|154201.5|154129.3|153999.3|777
1636572900000|2021-11-10 19:35:00|154161|154031|154037.2|153947.2|154165.2|154036.2|154027.3|153937.3|693
1636573200000|2021-11-10 19:40:00|154036.9|153946.9|154200.2|154070.2|154220.8|154100.9|154035.6|153942.6|676
1636573500000|2021-11-10 19:45:00|154204.3|154074.3|154325.4|154195.4|154350.7|154235.4|154203.2|154073.2|918
1636573800000|2021-11-10 19:50:00|154321.6|154191.6|154356.1|154226.1|154383.9|154255.7|154283.4|154153.4|747
1636574100000|2021-11-10 19:55:00|154355.9|154225.9|154457.7|154367.7|154470.4|154367.7|154352.7|154222.7|707
1636574400000|2021-11-10 20:00:00|154456.3|154366.3|154463.3|154333.3|154479.8|154371.6|154427.8|154309.8|721
1636574700000|2021-11-10 20:05:00|154466.4|154336.4|154630.3|154500.3|154633.2|154522.5|154444.8|154333|655
1636575000000|2021-11-10 20:10:00|154630.5|154500.5|154594.3|154464.3|154686.2|154556.2|154570.5|154458.4|711
1636575300000|2021-11-10 20:15:00|154593.9|154463.9|154561.8|154431.8|154614.9|154484.9|154493.9|154390|694
1636575600000|2021-11-10 20:20:00|154562.1|154432.1|154596.1|154506.1|154611.7|154513.7|154512.6|154402.4|487
1636575900000|2021-11-10 20:25:00|154596.3|154506.3|154441.1|154311.1|154601.9|154508.3|154441.1|154311.1|603
1636576200000|2021-11-10 20:30:00|154439.9|154309.9|154512.3|154382.3|154518.1|154388.1|154379.8|154249.8|618
1636576500000|2021-11-10 20:35:00|154519.3|154389.3|154548.5|154418.5|154562|154453.9|154514.2|154384.2|445
1636576800000|2021-11-10 20:40:00|154548.3|154418.3|154616.6|154486.6|154622.7|154492.7|154526|154396|521
1636577100000|2021-11-10 20:45:00|154623.6|154493.6|154631.8|154501.8|154692.5|154575.1|154580|154452.9|613
1636577400000|2021-11-10 20:50:00|154630.5|154500.5|154665|154535|154685.6|154555.6|154586.1|154456.1|619
1636577700000|2021-11-10 20:55:00|154661.7|154531.7|154631|154501|154700|154570|154574.6|154449.9|715
1636578000000|2021-11-10 21:00:00|154631.3|154501.3|154609.8|154479.8|154633.1|154503.1|154604.2|154474.2|407
1636578300000|2021-11-10 21:05:00|154610.5|154480.5|154634.2|154504.2|154684.2|154554.2|154600.6|154470.6|352
1636578600000|2021-11-10 21:10:00|154633.9|154503.9|154680.7|154550.7|154687.5|154578.7|154628.2|154502.8|325
1636578900000|2021-11-10 21:15:00|154680.4|154550.4|154682.8|154552.8|154738.3|154608.3|154660.9|154530.9|389
1636579200000|2021-11-10 21:20:00|154682.7|154552.7|154674.9|154544.9|154719.5|154589.5|154668.9|154538.9|285
1636579500000|2021-11-10 21:25:00|154674.7|154544.7|154658|154528|154675.9|154545.9|154577.6|154447.6|323
1636579800000|2021-11-10 21:30:00|154655.5|154525.5|154726.6|154596.6|154726.6|154596.6|154644.9|154514.9|533
1636580100000|2021-11-10 21:35:00|154725.8|154595.8|154724|154594|154734.4|154604.4|154690.2|154560.2|601
1636580400000|2021-11-10 21:40:00|154722.5|154592.5|154706.4|154576.4|154741.2|154611.2|154687.8|154557.8|777
1636580700000|2021-11-10 21:45:00|154711.2|154581.2|154703.8|154573.8|154766.5|154602|154660.9|154530.9|442
1636581000000|2021-11-10 21:50:00|154699.3|154569.3|154695.7|154565.7|154744.5|154614.5|154669.8|154539.8|295
1636581300000|2021-11-10 21:55:00|154695.3|154565.3|154609.6|154309.6|154711|154565.6|154482.9|154182.9|312
1636584300000|2021-11-10 22:45:00|154540.5|154240.5|154540.5|154240.5|154540.5|154240.5|154540.5|154240.5|1
1636584600000|2021-11-10 22:50:00|154478.5|154178.5|154466.4|154166.4|154478.5|154178.5|154392.8|154092.8|142
1636584900000|2021-11-10 22:55:00|154466|154166|154460.6|154160.6|154475.6|154175.6|154354.6|154054.6|203
1636585200000|2021-11-10 23:00:00|154461.2|154161.2|154484.3|154184.3|154491.2|154191.2|154437.2|154137.2|333
1636585500000|2021-11-10 23:05:00|154486|154186|154690|154390|154694.4|154394.4|154480.2|154180.2|451
1636585800000|2021-11-10 23:10:00|154692.7|154392.7|154700.5|154400.5|154739.5|154439.5|154666.7|154366.7|423
1636586100000|2021-11-10 23:15:00|154700.6|154400.6|154691.7|154391.7|154713.4|154413.4|154642.5|154342.5|306
1636586400000|2021-11-10 23:20:00|154703.2|154403.2|154701.5|154401.5|154712.7|154412.7|154675.9|154375.9|267
1636586700000|2021-11-10 23:25:00|154700.7|154400.7|154669.3|154369.3|154721.5|154421.5|154642.1|154342.1|262
1636587000000|2021-11-10 23:30:00|154684.2|154384.2|154677.3|154377.3|154711.9|154416|154584|154284|382
1636587300000|2021-11-10 23:35:00|154684.3|154384.3|154687.9|154387.9|154708.9|154408.9|154633.6|154333.6|340
1636587600000|2021-11-10 23:40:00|154706.5|154406.5|154685.6|154385.6|154706.5|154406.5|154634.3|154334.3|267
1636587900000|2021-11-10 23:45:00|154690.1|154390.1|154685.7|154385.7|154698.3|154398.3|154634.3|154334.3|288
1636588200000|2021-11-10 23:50:00|154686|154386|154671|154371|154702.3|154402.3|154635.5|154335.5|294
1636588500000|2021-11-10 23:55:00|154666.6|154366.6|154673.1|154373.1|154699.1|154399.1|154575.1|154275.1|366
1636588800000|2021-11-11 00:00:00|154668.4|154368.4|154660.4|154360.4|154691.3|154416.7|154628.4|154328.4|321
1636589100000|2021-11-11 00:05:00|154676.6|154376.6|154634.7|154400.2|154695.5|154453.1|154578.8|154330.2|392
1636589400000|2021-11-11 00:10:00|154628.5|154410|154544.2|154414.2|154644.2|154462.8|154436.7|154291.1|535
1636589700000|2021-11-11 00:15:00|154534.7|154404.7|154521.2|154391.2|154617.5|154483|154513.3|154324.9|532
1636590000000|2021-11-11 00:20:00|154514.1|154384.1|154523.3|154393.3|154611.9|154447.5|154489.5|154288.9|549
1636590300000|2021-11-11 00:25:00|154532|154402|154555.8|154350|154634.1|154450.4|154491.7|154317.5|577
1636590600000|2021-11-11 00:30:00|154573.8|154359.2|154547.9|154335.5|154647.6|154498.1|154474.3|154324.9|591
1636590900000|2021-11-11 00:35:00|154508.6|154378.6|154494.2|154364.2|154573.1|154404.5|154476.2|154335.8|500
1636591200000|2021-11-11 00:40:00|154526|154396|154523.4|154393.4|154529|154399|154484.9|154354.9|361
1636591500000|2021-11-11 00:45:00|154502.9|154372.9|154465.7|154335.7|154524.2|154394.2|154434|154304|328
1636591800000|2021-11-11 00:50:00|154460.8|154330.8|154429.6|154299.6|154469.5|154339.5|154352.2|154222.2|423
1636592100000|2021-11-11 00:55:00|154429.7|154299.7|154404.3|154274.3|154439.1|154309.1|154376.6|154246.6|361
1636592400000|2021-11-11 01:00:00|154404.5|154274.5|154464|154334|154478.8|154348.8|154387.3|154257.3|738
1636592700000|2021-11-11 01:05:00|154464.1|154334.1|154641.7|154511.7|154652.4|154522.4|154461.6|154331.6|558
1636593000000|2021-11-11 01:10:00|154631.3|154501.3|154620|154490|154644.5|154514.5|154602.7|154472.7|405
1636593300000|2021-11-11 01:15:00|154619.8|154489.8|154691.2|154561.2|154692.8|154562.8|154599.4|154469.4|496
1636593600000|2021-11-11 01:20:00|154686.9|154556.9|154701.3|154571.3|154743.9|154613.9|154669|154539|442
1636593900000|2021-11-11 01:25:00|154702.7|154572.7|154669.9|154539.9|154737.9|154607.9|154659.2|154529.2|556
1636594200000|2021-11-11 01:30:00|154670|154540|154570.1|154440.1|154712.9|154582.9|154528.4|154398.4|578
1636594500000|2021-11-11 01:35:00|154559|154429|154547.2|154417.2|154580.8|154450.8|154527.6|154397.6|505
1636594800000|2021-11-11 01:40:00|154547.3|154417.3|154574.2|154444.2|154628.8|154467.4|154534.3|154401.6|437
1636595100000|2021-11-11 01:45:00|154569.5|154439.5|154583.1|154453.1|154593|154463|154553.2|154423.2|360
1636595400000|2021-11-11 01:50:00|154601.3|154395.6|154523.9|154393.9|154621.3|154444.1|154501.2|154362.3|448
1636595700000|2021-11-11 01:55:00|154522.3|154392.3|154511.7|154302.3|154579.8|154422.1|154447|154272.5|515
1636596000000|2021-11-11 02:00:00|154465.6|154335.6|154404.3|154274.3|154600.4|154470.4|154404.3|154274.3|672
1636596300000|2021-11-11 02:05:00|154406|154276|154506.9|154290.3|154589|154348.9|154401.7|154254|590
1636596600000|2021-11-11 02:10:00|154501.6|154289.3|154589.2|154311|154624.5|154382.1|154418.6|154248.2|722
1636596900000|2021-11-11 02:15:00|154587.5|154306.7|154576.3|154294.8|154649.4|154361.5|154421.5|154259.7|782
1636597200000|2021-11-11 02:20:00|154589.2|154305.3|154503.1|154288.6|154643.9|154368|154431.9|154261.9|617
1636597500000|2021-11-11 02:25:00|154496.4|154284.3|154454.9|154324.9|154538.9|154366.4|154437.8|154273.5|529
1636597800000|2021-11-11 02:30:00|154458.6|154328.6|154524.7|154324.5|154544.6|154364.5|154431.4|154286.8|608
1636598100000|2021-11-11 02:35:00|154531.7|154320.6|154446|154316|154579.4|154374.9|154434.8|154277.6|765
1636598400000|2021-11-11 02:40:00|154442.9|154312.9|154534.5|154316.8|154615.3|154357.2|154428.1|154271.9|594
1636598700000|2021-11-11 02:45:00|154518.3|154311.8|154465.5|154335.5|154599.1|154364.6|154424.3|154273.9|693
1636599000000|2021-11-11 02:50:00|154467.9|154337.9|154495|154365|154635.4|154412.2|154451|154310.8|640
1636599300000|2021-11-11 02:55:00|154488|154358|154516.2|154386.2|154610.7|154424.6|154483.1|154346.7|596
1636599600000|2021-11-11 03:00:00|154513.5|154383.5|154599.6|154469.6|154607|154477|154497.6|154347.8|426
1636599900000|2021-11-11 03:05:00|154598.3|154468.3|154612.6|154482.6|154625.2|154495.2|154585|154455|293
1636600200000|2021-11-11 03:10:00|154610.6|154480.6|154634.7|154504.7|154653.2|154523.2|154602.2|154472.2|286
1636600500000|2021-11-11 03:15:00|154636.7|154506.7|154604|154474|154654.2|154524.2|154600.4|154470.4|308
1636600800000|2021-11-11 03:20:00|154603.7|154473.7|154607|154477|154625.9|154495.9|154599.8|154469.8|294
1636601100000|2021-11-11 03:25:00|154606.2|154476.2|154614.3|154484.3|154627.9|154497.9|154593.4|154463.4|315
1636601400000|2021-11-11 03:30:00|154613.4|154483.4|154619.9|154489.9|154637.5|154507.5|154596.2|154466.2|291
1636601700000|2021-11-11 03:35:00|154618|154488|154603.7|154473.7|154625.5|154495.5|154574.8|154444.8|277
1636602000000|2021-11-11 03:40:00|154601.7|154471.7|154591.6|154461.6|154622.2|154492.2|154578.7|154448.7|300
1636602300000|2021-11-11 03:45:00|154591|154461|154584.9|154454.9|154628|154498|154571.6|154441.6|367
1636602600000|2021-11-11 03:50:00|154586.6|154456.6|154622.5|154492.5|154637.3|154507.3|154580.4|154450.4|335
1636602900000|2021-11-11 03:55:00|154609.2|154479.2|154617.8|154487.8|154650|154520|154592.4|154462.4|388
1636603200000|2021-11-11 04:00:00|154616.1|154486.1|154628|154498|154652.3|154522.3|154593.9|154463.9|343
1636603500000|2021-11-11 04:05:00|154618.2|154488.2|154659|154529|154675.7|154545.7|154604.5|154474.5|341
1636603800000|2021-11-11 04:10:00|154657.4|154527.4|154655.1|154525.1|154670.4|154540.4|154639.6|154509.6|272
1636604100000|2021-11-11 04:15:00|154656.1|154526.1|154664.3|154534.3|154690.2|154560.2|154647.7|154517.7|273
1636604400000|2021-11-11 04:20:00|154665|154535|154722.7|154592.7|154736.6|154606.6|154659.3|154529.3|329
1636604700000|2021-11-11 04:25:00|154722.9|154592.9|154720|154590|154743.2|154613.2|154698.5|154568.5|269
1636605000000|2021-11-11 04:30:00|154718.3|154588.3|154703.9|154573.9|154741.4|154611.4|154690.6|154560.6|246
1636605300000|2021-11-11 04:35:00|154704.3|154574.3|154706.1|154576.1|154732.3|154602.3|154674.6|154557.9|277
1636605600000|2021-11-11 04:40:00|154706.4|154576.4|154708.1|154578.1|154715.5|154585.5|154665.1|154535.1|249
1636605900000|2021-11-11 04:45:00|154706.3|154576.3|154755.6|154625.6|154860.4|154707.7|154668.8|154538.8|432
1636606200000|2021-11-11 04:50:00|154754.5|154624.5|154778.8|154648.8|154795.6|154665.6|154737.7|154607.7|386
1636606500000|2021-11-11 04:55:00|154777.4|154647.4|154559.9|154429.9|154794|154664|154556.5|154426.5|452
1636606800000|2021-11-11 05:00:00|154565.5|154435.5|154585.2|154455.2|154599|154469|154536.3|154406.3|310
1636607100000|2021-11-11 05:05:00|154583.6|154453.6|154566.9|154436.9|154612|154482|154542.2|154412.2|397
1636607400000|2021-11-11 05:10:00|154594|154464|154564.7|154434.7|154604.6|154474.6|154541|154411|375
1636607700000|2021-11-11 05:15:00|154565.8|154435.8|154395.5|154265.5|154571.8|154441.8|154385.4|154255.4|483
1636608000000|2021-11-11 05:20:00|154398.6|154268.6|154179.3|154049.3|154414.3|154284.3|154176.7|154046.7|510
1636608300000|2021-11-11 05:25:00|154180.1|154050.1|154183.7|154053.7|154213.3|154083.3|154156.2|154026.2|443
1636608600000|2021-11-11 05:30:00|154183.1|154053.1|154220.3|154090.3|154232.2|154102.2|154168.7|154038.7|456
1636608900000|2021-11-11 05:35:00|154226.4|154096.4|154227.6|154097.6|154242|154112|154212.3|154082.3|318
1636609200000|2021-11-11 05:40:00|154234.9|154104.9|154240.3|154110.3|154251.9|154121.9|154232.3|154102.3|286
1636609500000|2021-11-11 05:45:00|154239.5|154109.5|154229.8|154099.8|154247.8|154117.8|154209.2|154079.2|257
1636609800000|2021-11-11 05:50:00|154229.9|154099.9|154234.5|154104.5|154246.2|154116.2|154213|154083|293
1636610100000|2021-11-11 05:55:00|154231.8|154101.8|154214.9|154084.9|154242.8|154112.8|154183.8|154053.8|381
1636610400000|2021-11-11 06:00:00|154214.5|154084.5|154254.9|154124.9|154264.5|154134.5|154206|154076|360
1636610700000|2021-11-11 06:05:00|154254.3|154124.3|154248|154118|154262.3|154140.9|154214.9|154101.7|373
1636611000000|2021-11-11 06:10:00|154247|154117|154203.2|154073.2|154253.5|154130.7|154174.9|154056.7|316
1636611300000|2021-11-11 06:15:00|154203.4|154073.4|154179|154049|154239.7|154109.7|154149.5|154019.5|529
1636611600000|2021-11-11 06:20:00|154181.2|154051.2|154293.2|154163.2|154329.8|154199.8|154178.5|154048.5|498
1636611900000|2021-11-11 06:25:00|154293|154163|154218.9|154088.9|154308.9|154190.8|154211.8|154081.8|537
1636612200000|2021-11-11 06:30:00|154221.8|154091.8|154228.8|154098.8|154257.9|154127.9|154193|154066.4|383
1636612500000|2021-11-11 06:35:00|154229.4|154099.4|153942.9|153812.9|154246.2|154116.2|153935.9|153748.3|430
1636612800000|2021-11-11 06:40:00|153944.4|153814.4|153998.7|153868.7|154004.4|153874.4|153906.3|153773.5|478
1636613100000|2021-11-11 06:45:00|153998.5|153868.5|154047.5|153917.5|154197.8|154067.8|153972.8|153842.8|563
1636613400000|2021-11-11 06:50:00|154048.5|153918.5|153977|153847|154097.7|153934.9|153945.5|153815.5|521
1636613700000|2021-11-11 06:55:00|153977.1|153847.1|153973|153843|154042|153912|153959.5|153829.5|495
1636614000000|2021-11-11 07:00:00|153986.3|153856.3|154306.8|154176.8|154349.4|154219.4|153984.5|153854.5|804
1636614300000|2021-11-11 07:05:00|154307.3|154177.3|154334.7|154204.7|154365.2|154235.2|154285.8|154155.8|666
1636614600000|2021-11-11 07:10:00|154334.6|154204.6|154342.5|154212.5|154362.2|154232.2|154221.2|154091.2|776
1636614900000|2021-11-11 07:15:00|154343|154213|154294.4|154164.4|154346.1|154216.1|154240.1|154126.9|750
1636615200000|2021-11-11 07:20:00|154295.6|154165.6|154117.2|153987.2|154348.4|154218.8|154113.3|153983.3|668
1636615500000|2021-11-11 07:25:00|154112.3|153982.3|154012.3|153882.3|154122.4|153992.4|153967.9|153837.9|644
1636615800000|2021-11-11 07:30:00|154012.8|153882.8|154097|153967|154097.4|153973.3|153932.9|153802.9|670
1636616100000|2021-11-11 07:35:00|154097.1|153967.1|154154.6|154064.6|154175.8|154085.8|154085.6|153966.9|564
1636616400000|2021-11-11 07:40:00|154153.4|154063.4|154025.6|153935.6|154176.7|154086.7|154016.8|153926.8|576
1636616700000|2021-11-11 07:45:00|154025.8|153935.8|154412.1|154282.1|154413.1|154283.1|154021.3|153931.3|631
1636617000000|2021-11-11 07:50:00|154392.1|154302.1|154170|154040|154448.1|154318.1|154099.4|153988|723
1636617300000|2021-11-11 07:55:00|154168.1|154038.1|154084|153994|154177.4|154049.5|154047.6|153933.3|634
1636617600000|2021-11-11 08:00:00|154081.5|153991.5|154124.9|154034.9|154124.9|154034.9|154059.7|153969.7|625
1636617900000|2021-11-11 08:05:00|154124.4|154034.4|154106.8|154016.8|154183.1|154093.1|154091.1|154001.1|509
1636618200000|2021-11-11 08:10:00|154106.7|154016.7|154384.7|154294.7|154394.2|154304.2|154106.7|154016.7|661
1636618500000|2021-11-11 08:15:00|154384.2|154294.2|154670.6|154540.6|154976.7|154803.6|154381.5|154291.5|801
1636618800000|2021-11-11 08:20:00|154668.3|154538.3|154598.6|154508.6|154798.2|154708.2|154586.9|154496.9|859
1636619100000|2021-11-11 08:25:00|154598|154508|154618.3|154528.3|154702.2|154612.2|154560.7|154470.7|696
1636619400000|2021-11-11 08:30:00|154620|154530|154530.7|154440.7|154624.2|154534.2|154523.3|154418.7|853
1636619700000|2021-11-11 08:35:00|154537.2|154447.2|154177.1|154047.1|154554.7|154464.7|154165.3|154035.3|925
1636620000000|2021-11-11 08:40:00|154177.7|154047.7|154215.4|154125.4|154279.5|154165.5|154134.5|154008.2|737
1636620300000|2021-11-11 08:45:00|154215.6|154125.6|153632.6|153502.6|154290.4|154200.4|153625.9|153495.9|785
1636620600000|2021-11-11 08:50:00|153632.9|153502.9|153883.1|153753.1|153963.2|153853.5|153592.9|153462.9|892
1636620900000|2021-11-11 08:55:00|153882.6|153752.6|153779.9|153689.9|153891.9|153801.9|153758.5|153668.5|840
1636621200000|2021-11-11 09:00:00|153779.4|153689.4|153860.3|153730.3|153894|153791.3|153771.9|153670.2|751
1636621500000|2021-11-11 09:05:00|153854.9|153724.9|153891.2|153801.2|154011.1|153917.4|153828.7|153720.2|833
1636621800000|2021-11-11 09:10:00|153890.4|153800.4|153801.3|153711.3|153909.4|153819.4|153784.6|153678.7|661
1636622100000|2021-11-11 09:15:00|153802.8|153712.8|153640.9|153550.9|153838.9|153748.9|153636.1|153513.9|829
1636622400000|2021-11-11 09:20:00|153637.4|153547.4|153562.2|153472.2|153652.5|153562.5|153470.4|153380.4|741
1636622700000|2021-11-11 09:25:00|153562.7|153472.7|153635|153505|153642|153526.2|153479.4|153389.4|594
1636623000000|2021-11-11 09:30:00|153633.9|153503.9|153645.6|153555.6|153669.8|153579.8|153616.9|153500.7|561
1636623300000|2021-11-11 09:35:00|153646.5|153556.5|153693.7|153603.7|153831.6|153724.3|153644.2|153554.2|576
1636623600000|2021-11-11 09:40:00|153697.9|153607.9|153668.8|153578.8|153697.9|153607.9|153555.2|153465.2|671
1636623900000|2021-11-11 09:45:00|153668.9|153578.9|153489.6|153359.6|153704.9|153614.9|153429.1|153329.3|834
1636624200000|2021-11-11 09:50:00|153489.4|153359.4|153449.4|153359.4|153503.7|153384.5|153423.9|153314.8|661
1636624500000|2021-11-11 09:55:00|153450|153360|153300.2|153210.2|153450.6|153360.6|153287|153197|731
1636624800000|2021-11-11 10:00:00|153302.9|153212.9|153256.3|153166.3|153303.3|153213.3|153218.5|153128.5|671
1636625100000|2021-11-11 10:05:00|153254.5|153164.5|153138.5|153048.5|153279.4|153189.4|153123.7|153033.7|696
1636625400000|2021-11-11 10:10:00|153140.2|153050.2|153295.4|153205.4|153310.4|153220.4|153121.7|153031.7|722
1636625700000|2021-11-11 10:15:00|153295.6|153205.6|153251.3|153161.3|153351.9|153261.9|153246.1|153156.1|753
1636626000000|2021-11-11 10:20:00|153249.9|153159.9|153407.7|153317.7|153407.7|153317.7|153249.5|153159.5|695
1636626300000|2021-11-11 10:25:00|153399.6|153309.6|153360.1|153270.1|153489.4|153399.4|153324.8|153234.8|622
1636626600000|2021-11-11 10:30:00|153359.9|153269.9|153406.2|153316.2|153426.3|153336.3|153358.3|153268.3|509
1636626900000|2021-11-11 10:35:00|153406.3|153316.3|153567.9|153477.9|153577.1|153487.1|153401.5|153311.5|685
1636627200000|2021-11-11 10:40:00|153567.5|153477.5|153618.1|153528.1|153624.6|153534.6|153411|153321|749
1636627500000|2021-11-11 10:45:00|153619.7|153529.7|153652|153562|153679.9|153589.9|153556.3|153466.3|626
1636627800000|2021-11-11 10:50:00|153651.6|153561.6|153438.7|153348.7|153658.2|153568.2|153427.2|153337.2|665
1636628100000|2021-11-11 10:55:00|153438.5|153348.5|153158.1|153028.1|153443.1|153353.1|153143.3|153013.3|758
1636628400000|2021-11-11 11:00:00|153152.3|153022.3|153154.8|153064.8|153277.7|153147.7|153147.5|153017.5|604
1636628700000|2021-11-11 11:05:00|153152.6|153062.6|153156.8|153066.8|153161|153071|153141.9|153051.9|431
1636629000000|2021-11-11 11:10:00|153156|153066|153212.1|153082.1|153257.9|153147.2|153140.8|153049.4|713
1636629300000|2021-11-11 11:15:00|153213.6|153083.6|153153.3|153063.3|153238.3|153130.1|153148.6|153058.6|547
1636629600000|2021-11-11 11:20:00|153153.5|153063.5|153200.5|153110.5|153223.7|153114.3|153133.4|153038|586
1636629900000|2021-11-11 11:25:00|153202.1|153112.1|153206.8|153076.8|153272.3|153180.5|153154.6|153040.7|680
1636630200000|2021-11-11 11:30:00|153206|153076|152817.3|152687.3|153209.9|153079.9|152791.2|152672.7|783
1636630500000|2021-11-11 11:35:00|152817.8|152687.8|152629.6|152539.6|152817.8|152687.8|152615.6|152505.8|802
1636630800000|2021-11-11 11:40:00|152630.3|152540.3|152675|152585|152708.4|152586.8|152624.4|152533.8|490
1636631100000|2021-11-11 11:45:00|152674.4|152584.4|152702.7|152612.7|152712.9|152615.8|152666.7|152574.5|458
1636631400000|2021-11-11 11:50:00|152702.3|152612.3|152936.9|152806.9|153022.1|152892.1|152702.3|152612.3|753
1636631700000|2021-11-11 11:55:00|152938|152808|152777.1|152647.1|153027.7|152913.7|152689.7|152581.3|723
1636632000000|2021-11-11 12:00:00|152775.1|152645.1|152945.3|152815.3|152948.7|152818.7|152775.1|152645.1|696
1636632300000|2021-11-11 12:05:00|152946|152816|152957.7|152827.7|152975.6|152848.3|152810.8|152680.8|762
1636632600000|2021-11-11 12:10:00|152957.6|152827.6|152710.7|152580.7|152959.9|152852.7|152698.5|152580.4|684
1636632900000|2021-11-11 12:15:00|152708.6|152578.6|152370.9|152280.9|152734.4|152604.4|152300.8|152170.8|755
1636633200000|2021-11-11 12:20:00|152370.5|152280.5|152358|152268|152386.8|152296.8|152335.8|152245.8|657
1636633500000|2021-11-11 12:25:00|152357.3|152267.3|152125.2|151995.2|152514.4|152406.7|152062.4|151932.4|736
1636633800000|2021-11-11 12:30:00|152123.1|151993.1|152116.9|152026.9|152197.1|152107.1|151928.9|151798.9|732
1636634100000|2021-11-11 12:35:00|152128.4|152038.4|152123.4|152033.4|152225.3|152135.3|152114.5|152009.3|784
1636634400000|2021-11-11 12:40:00|152120.1|152030.1|152395.5|152305.5|152411.6|152321.6|152120.1|152030.1|763
1636634700000|2021-11-11 12:45:00|152395.1|152305.1|152425|152335|152533.5|152434.2|152393.6|152303.6|627
1636635000000|2021-11-11 12:50:00|152424.6|152334.6|152345|152255|152427.8|152337.8|152267.6|152177.6|707
1636635300000|2021-11-11 12:55:00|152341.2|152251.2|152543.9|152453.9|152650.1|152520.1|152341.2|152251.2|782
1636635600000|2021-11-11 13:00:00|152541.9|152451.9|152659.1|152569.1|152668.9|152575.9|152530.5|152440.5|683
1636635900000|2021-11-11 13:05:00|152658.1|152568.1|152664.7|152574.7|152799.5|152709.5|152647.6|152557.6|756
1636636200000|2021-11-11 13:10:00|152664.5|152574.5|152555.3|152465.3|152666|152576|152526.9|152436.9|744
1636636500000|2021-11-11 13:15:00|152556.3|152466.3|152539.9|152449.9|152683.1|152593.1|152525.4|152405.7|774
1636636800000|2021-11-11 13:20:00|152540.2|152450.2|152554|152464|152568.9|152478.9|152456.9|152366.9|722
1636637100000|2021-11-11 13:25:00|152549.6|152459.6|152629.2|152499.2|152633.1|152512.8|152531|152441|730
1636637400000|2021-11-11 13:30:00|152630.7|152500.7|152581.3|152491.3|152633.2|152525.6|152474.4|152384.4|725
1636637700000|2021-11-11 13:35:00|152582.4|152492.4|152595.1|152505.1|152605.5|152515.5|152557.4|152467.4|600
1636638000000|2021-11-11 13:40:00|152598.4|152508.4|152773|152683|152775.3|152685.3|152595.8|152505.8|512
1636638300000|2021-11-11 13:45:00|152774.8|152684.8|152769.5|152679.5|152849.8|152759.8|152769.2|152679.2|676
1636638600000|2021-11-11 13:50:00|152769.8|152679.8|152837.9|152747.9|152838.2|152748.2|152706.9|152616.9|603
1636638900000|2021-11-11 13:55:00|152836.8|152746.8|152729.8|152639.8|152847.3|152757.3|152727|152637|602
1636639200000|2021-11-11 14:00:00|152729.5|152639.5|152761.8|152671.8|152876.2|152786.2|152710.1|152620.1|718
1636639500000|2021-11-11 14:05:00|152761.5|152671.5|152887.4|152797.4|152905|152798.5|152753.5|152663.5|623
1636639800000|2021-11-11 14:10:00|152900.1|152810.1|152713|152623|152901.7|152811.7|152680.3|152590.3|618
1636640100000|2021-11-11 14:15:00|152713.4|152623.4|152799.6|152709.6|152801.7|152711.7|152697.4|152607.4|573
1636640400000|2021-11-11 14:20:00|152799.3|152709.3|152863.9|152773.9|152892.8|152802.8|152783.2|152693.2|537
1636640700000|2021-11-11 14:25:00|152870.9|152780.9|152717.5|152627.5|152907.1|152817.1|152711.2|152621.2|734
1636641000000|2021-11-11 14:30:00|152715.6|152625.6|152616.8|152526.8|152781.1|152691.1|152589.6|152499.6|902
1636641300000|2021-11-11 14:35:00|152631.3|152541.3|152789.5|152699.5|152813.3|152723.3|152631.3|152541.3|868
1636641600000|2021-11-11 14:40:00|152809.3|152719.3|152630.2|152540.2|152816.7|152726.7|152623.7|152533.7|692
1636641900000|2021-11-11 14:45:00|152629.5|152539.5|152520.5|152430.5|152638.7|152548.7|152520.5|152430.5|761
1636642200000|2021-11-11 14:50:00|152516.7|152426.7|152270|152180|152517.1|152427.1|152259.6|152169.6|773
1636642500000|2021-11-11 14:55:00|152257.8|152167.8|152463.9|152373.9|152538|152427.3|152156.5|152066.5|893
1636642800000|2021-11-11 15:00:00|152479.3|152389.3|152644.2|152554.2|152674.8|152584.8|152469.7|152375.6|856
1636643100000|2021-11-11 15:05:00|152644.7|152554.7|152637.3|152547.3|152721.4|152631.4|152618.4|152528.4|778
1636643400000|2021-11-11 15:10:00|152632.4|152542.4|152489|152399|152644.9|152554.9|152450.8|152360.8|822
1636643700000|2021-11-11 15:15:00|152490.6|152400.6|152376.3|152286.3|152497.7|152407.7|152362.3|152272.3|760
1636644000000|2021-11-11 15:20:00|152374.7|152284.7|152449.3|152359.3|152559|152469|152374.7|152284.7|801
1636644300000|2021-11-11 15:25:00|152449|152359|152455.1|152365.1|152466.6|152376.6|152438.6|152348.6|736
1636644600000|2021-11-11 15:30:00|152458.6|152368.6|152560.3|152470.3|152605.1|152515.1|152437.6|152347.6|825
1636644900000|2021-11-11 15:35:00|152563.9|152473.9|152363.5|152273.5|152565.9|152475.9|152349.6|152259.6|723
1636645200000|2021-11-11 15:40:00|152362.6|152272.6|152408.1|152318.1|152457.7|152367.7|152350.1|152260.1|597
1636645500000|2021-11-11 15:45:00|152410.1|152320.1|152390.4|152260.4|152473.2|152383.2|152346.5|152242.7|756
1636645800000|2021-11-11 15:50:00|152387.7|152257.7|152184.5|152094.5|152387.7|152264.4|152180.6|152090.6|753
1636646100000|2021-11-11 15:55:00|152184.7|152094.7|152213.9|152123.9|152312.8|152211.3|152165.1|152051.1|844
1636646400000|2021-11-11 16:00:00|152214.2|152124.2|152243.2|152153.2|152304.8|152182.3|152142.3|152052.3|858
1636646700000|2021-11-11 16:05:00|152268|152138|152256.6|152166.6|152307.3|152197.3|152194.6|152101.4|772
1636647000000|2021-11-11 16:10:00|152256.7|152166.7|152401.6|152311.6|152425.2|152318.4|152251.3|152161.3|738
1636647300000|2021-11-11 16:15:00|152399.2|152309.2|152470.2|152340.2|152496.9|152399|152380|152283.9|744
1636647600000|2021-11-11 16:20:00|152469.2|152339.2|152470.8|152380.8|152479.7|152389.7|152414.8|152322|671
1636647900000|2021-11-11 16:25:00|152472.9|152382.9|152520|152430|152541.3|152451.3|152466.8|152359.4|644
1636648200000|2021-11-11 16:30:00|152519.8|152429.8|152650.4|152520.4|152673.1|152568.3|152512.4|152422.4|664
1636648500000|2021-11-11 16:35:00|152649.2|152519.2|152653.7|152563.7|152655.1|152565|152580.5|152490.5|728
1636648800000|2021-11-11 16:40:00|152656.5|152566.5|152620.5|152530.5|152742|152652|152616.6|152526.6|551
1636649100000|2021-11-11 16:45:00|152620.9|152530.9|152714.4|152624.4|152723|152633|152615.3|152525.3|602
1636649400000|2021-11-11 16:50:00|152714.6|152624.6|152789|152699|152806.7|152716.7|152687.7|152597.7|617
1636649700000|2021-11-11 16:55:00|152791.7|152701.7|152689.5|152599.5|152794.7|152704.7|152674.5|152584.5|591
1636650000000|2021-11-11 17:00:00|152690.8|152600.8|152814|152684|152814.6|152700.4|152674.3|152565.6|462
1636650300000|2021-11-11 17:05:00|152809.5|152679.5|152799.5|152709.5|152830|152727.1|152757.8|152647.5|616
1636650600000|2021-11-11 17:10:00|152799.6|152709.6|152962.1|152832.1|153028.6|152922.3|152799.1|152709.1|690
1636650900000|2021-11-11 17:15:00|152962.5|152832.5|152998.1|152908.1|153006.1|152916.1|152896.3|152793.1|663
1636651200000|2021-11-11 17:20:00|152999.7|152909.7|153035.2|152945.2|153110.1|153004.6|152986.7|152896.7|694
1636651500000|2021-11-11 17:25:00|153035.3|152945.3|153056.5|152966.5|153082.1|152992.1|153034.5|152936.7|597
1636651800000|2021-11-11 17:30:00|153056.9|152966.9|153056.4|152926.4|153109.3|153015.3|153038.4|152915.5|585
1636652100000|2021-11-11 17:35:00|153056|152926|153025.4|152895.4|153078.4|152948.4|152956|152839.7|798
1636652400000|2021-11-11 17:40:00|153026|152896|153038.4|152948.4|153063.6|152955.7|152997.6|152886.5|640
1636652700000|2021-11-11 17:45:00|153039.2|152949.2|153032.2|152942.2|153058|152968|153010.2|152900.6|504
1636653000000|2021-11-11 17:50:00|153033|152943|153060|152970|153067.2|152977.2|153030.1|152940.1|551
1636653300000|2021-11-11 17:55:00|153060.8|152970.8|153046.2|152956.2|153069.9|152973.2|153034.7|152937.8|572
1636653600000|2021-11-11 18:00:00|153045.7|152955.7|152997|152907|153057|152958.1|152971.8|152867|584
1636653900000|2021-11-11 18:05:00|152997.1|152907.1|153137.4|153047.4|153138.7|153048.3|152996.4|152906.4|563
1636654200000|2021-11-11 18:10:00|153137.9|153047.9|153131.8|153041.8|153143.4|153053.4|153105.5|153002.5|545
1636654500000|2021-11-11 18:15:00|153132.9|153042.9|153130.1|153040.1|153160.3|153051.1|153105.6|153010.6|519
1636654800000|2021-11-11 18:20:00|153134.8|153044.8|153119.9|152989.9|153172.9|153082.9|153086.6|152980.1|514
1636655100000|2021-11-11 18:25:00|153120.1|152990.1|153082.9|152992.9|153131.1|153019.8|153068.9|152964.7|548
1636655400000|2021-11-11 18:30:00|153085|152995|153054.6|152964.6|153087.4|152997.3|153019|152929|572
1636655700000|2021-11-11 18:35:00|153054.5|152964.5|153060.8|152970.8|153083.4|152976.7|153044.1|152936.6|518
1636656000000|2021-11-11 18:40:00|153059.7|152969.7|152984.3|152854.3|153126|153033.3|152954.9|152845|568
1636656300000|2021-11-11 18:45:00|152984|152854|152969.2|152879.2|153000.7|152888.4|152957.4|152847.9|382
1636656600000|2021-11-11 18:50:00|152970|152880|152991.8|152901.8|153019.6|152911.2|152970|152877.4|366
1636656900000|2021-11-11 18:55:00|152992.2|152902.2|153212.6|153082.6|153220.4|153115.1|152987.6|152891|594
1636657200000|2021-11-11 19:00:00|153210.6|153080.6|153311|153181|153419.2|153289.2|153186.5|153080.6|781
1636657500000|2021-11-11 19:05:00|153310.5|153180.5|153394.2|153264.2|153592.1|153462.1|153306.7|153176.7|604
1636657800000|2021-11-11 19:10:00|153391.7|153261.7|153582|153452|153603|153473|153390.6|153260.6|574
1636658100000|2021-11-11 19:15:00|153580.9|153450.9|153486.1|153356.1|153628.9|153498.9|153372.7|153242.7|672
1636658400000|2021-11-11 19:20:00|153484.5|153354.5|153350.7|153220.7|153486.3|153356.3|153344.4|153214.4|510
1636658700000|2021-11-11 19:25:00|153345.6|153215.6|153151.2|153021.2|153345.6|153215.6|153119.6|152989.6|563
1636659000000|2021-11-11 19:30:00|153151.5|153021.5|153167.7|153037.7|153179.5|153063.5|153121|153005.7|383
1636659300000|2021-11-11 19:35:00|153167.2|153037.2|153169.8|153039.8|153178.4|153048.4|153145.1|153015.1|273
1636659600000|2021-11-11 19:40:00|153172.3|153042.3|153221.1|153091.1|153226.6|153119|153166.1|153036.1|284
1636659900000|2021-11-11 19:45:00|153220.6|153090.6|153223.8|153093.8|153227.5|153115.2|153198.5|153083.4|252
1636660200000|2021-11-11 19:50:00|153223.3|153093.3|153226.7|153096.7|153229.5|153120.3|153201|153078.3|265
1636660500000|2021-11-11 19:55:00|153226.8|153096.8|153290.3|153160.3|153321.7|153194.2|153222.7|153092.7|559
1636660800000|2021-11-11 20:00:00|153296.6|153166.6|153292.2|153162.2|153323|153193|153278.6|153148.6|544
1636661100000|2021-11-11 20:05:00|153292.4|153162.4|153498|153408|153525|153420|153287.8|153157.8|416
1636661400000|2021-11-11 20:10:00|153500.1|153410.1|153510.1|153420.1|153537.5|153428.7|153493|153386.3|470
1636661700000|2021-11-11 20:15:00|153510.3|153420.3|153536.4|153446.4|153573.6|153446.4|153497|153373.3|434
1636662000000|2021-11-11 20:20:00|153538.5|153448.5|153556.2|153426.2|153563.4|153451|153530.7|153418|424
1636662300000|2021-11-11 20:25:00|153556.7|153426.7|153514.7|153384.7|153618.7|153498.6|153511.9|153381.9|441
1636662600000|2021-11-11 20:30:00|153513.2|153383.2|153560.4|153430.4|153573.5|153443.5|153510.4|153380.4|432
1636662900000|2021-11-11 20:35:00|153563.3|153433.3|153535.5|153405.5|153578.1|153462.6|153532.5|153402.5|447
1636663200000|2021-11-11 20:40:00|153538.7|153408.7|153433.1|153303.1|153541.4|153411.4|153429.2|153299.2|404
1636663500000|2021-11-11 20:45:00|153430.7|153300.7|153468.2|153338.2|153481.1|153354.1|153425.3|153295.3|440
1636663800000|2021-11-11 20:50:00|153476.4|153346.4|153423.7|153333.7|153477.7|153349.8|153417.1|153313|432
1636664100000|2021-11-11 20:55:00|153417.5|153327.5|153464.4|153334.4|153470.6|153346.9|153400.4|153307.2|473
1636664400000|2021-11-11 21:00:00|153466.9|153336.9|153480|153350|153498.1|153368.1|153459.9|153329.9|473
1636664700000|2021-11-11 21:05:00|153488.6|153358.6|153560|153430|153564.3|153434.3|153474.3|153344.3|434
1636665000000|2021-11-11 21:10:00|153555.1|153425.1|153569.2|153439.2|153576.6|153446.6|153543.2|153413.2|351
1636665300000|2021-11-11 21:15:00|153575.6|153445.6|153452.3|153322.3|153580.6|153450.6|153427.8|153297.8|335
1636665600000|2021-11-11 21:20:00|153450.3|153320.3|153403.5|153273.5|153459.3|153329.3|153384.6|153254.6|378
1636665900000|2021-11-11 21:25:00|153405.7|153275.7|153388.9|153258.9|153439.2|153309.2|153381.1|153251.1|360
1636666200000|2021-11-11 21:30:00|153385.7|153255.7|153362.9|153232.9|153403|153273|153360.5|153230.5|277
1636666500000|2021-11-11 21:35:00|153366|153236|153377.1|153247.1|153437|153263.6|153364.1|153210|253
1636666800000|2021-11-11 21:40:00|153378.1|153248.1|153368.1|153238.1|153407.2|153277.2|153350.4|153220.4|237
1636667100000|2021-11-11 21:45:00|153371.2|153241.2|153372.2|153242.2|153419.8|153279.4|153359.1|153217.7|285
1636667400000|2021-11-11 21:50:00|153364.4|153234.4|153381.9|153123.4|153458|153270.9|153295|153112|442
1636667700000|2021-11-11 21:55:00|153412|153112|153432.3|153132.3|153461.2|153227.1|153252.9|152952.9|285
1636671300000|2021-11-11 22:55:00|153437.5|153137.5|153437.5|153137.5|153437.5|153137.5|153437.5|153137.5|1
1636671600000|2021-11-11 23:00:00|153418.4|153118.4|153411.2|153111.2|153425.9|153125.9|153400.6|153100.6|15
1636671900000|2021-11-11 23:05:00|153426.5|153126.5|153404|153104|153434.7|153134.7|153363.1|153063.1|281
1636672200000|2021-11-11 23:10:00|153408.3|153108.3|153435|153135|153459.5|153159.5|153356.9|153056.9|382
1636672500000|2021-11-11 23:15:00|153434.5|153134.5|153419.3|153119.3|153444.3|153144.3|153334.9|153034.9|416
1636672800000|2021-11-11 23:20:00|153416|153116|153397.6|153097.6|153447.6|153147.6|153316|153016|379
1636673100000|2021-11-11 23:25:00|153391.5|153091.5|153406.6|153106.6|153447.4|153147.4|153341|153041|358
1636673400000|2021-11-11 23:30:00|153354.4|153054.4|153362.8|153062.8|153449.2|153149.2|153326|153026|311
1636673700000|2021-11-11 23:35:00|153370.6|153070.6|153412.6|153112.6|153463|153163|153334.8|153034.8|334
1636674000000|2021-11-11 23:40:00|153412.7|153112.7|153445.1|153145.1|153843.3|153555.8|153386.2|153086.2|282
1636674300000|2021-11-11 23:45:00|153253.8|152953.8|153390.2|153090.2|153390.2|153090.2|153050.2|152750.2|130
1636674600000|2021-11-11 23:50:00|153360.6|153060.6|153285.4|152985.4|153410.7|153110.7|153171.4|152871.4|677
1636674900000|2021-11-11 23:55:00|153281.6|152981.6|153219.6|152946.7|153299.8|152999.8|153203.2|152903.2|356
1636675200000|2021-11-12 00:00:00|153222|152945.9|153045.9|152745.9|153285.1|153079.9|153005.4|152705.4|577
1636675500000|2021-11-12 00:05:00|153035.8|152735.8|153103|152973|153172.1|152984.3|152999|152699.4|496
1636675800000|2021-11-12 00:10:00|153100.8|152970.8|153042|152912|153157.2|152979.9|153016|152847.4|409
1636676100000|2021-11-12 00:15:00|153049.6|152919.6|153065.3|152826.5|153143|152979.9|152998.8|152772|432
1636676400000|2021-11-12 00:20:00|153070.3|152827.4|153088.9|152831.6|153118.6|152853.6|153050.7|152801.5|372
1636676700000|2021-11-12 00:25:00|153079.8|152845|153084|152844.5|153118.4|152895.5|153025.5|152805.7|316
1636677000000|2021-11-12 00:30:00|153081.2|152847|153113.1|152813.1|153115.2|152884.3|153013.4|152804.2|286
1636677300000|2021-11-12 00:35:00|153113.9|152813.9|153124.8|152824.8|153161.2|152910.6|153027.5|152800.9|355
1636677600000|2021-11-12 00:40:00|153123.8|152823.8|152940.5|152695.4|153132|152863.5|152878.1|152671.6|420
1636677900000|2021-11-12 00:45:00|152935.9|152695.7|152957.6|152719.9|152995.5|152779.6|152886.2|152660.3|271
1636678200000|2021-11-12 00:50:00|152993.3|152693.3|152954.9|152731.8|152993.3|152779.1|152876.7|152688.4|247
1636678500000|2021-11-12 00:55:00|152956.8|152726.4|152906.8|152776.8|152977.2|152783.7|152870.5|152699.7|275
1636678800000|2021-11-12 01:00:00|152943.8|152740.2|152934.9|152804.9|152970.8|152840.8|152885.4|152704.1|890
1636679100000|2021-11-12 01:05:00|152933.9|152803.9|152907.3|152777.3|152943.8|152813.8|152905.9|152775.9|846
1636679400000|2021-11-12 01:10:00|152906.9|152776.9|153092.4|152962.4|153096|152966|152890.3|152760.3|525
1636679700000|2021-11-12 01:15:00|153092.2|152962.2|153038.7|152908.7|153096.4|152966.4|153036.9|152906.9|481
1636680000000|2021-11-12 01:20:00|153038.8|152908.8|153089.1|152959.1|153102.9|152972.9|153029.9|152899.9|388
1636680300000|2021-11-12 01:25:00|153089.7|152959.7|153094.4|152964.4|153103.9|152973.9|153081.4|152951.4|321
1636680600000|2021-11-12 01:30:00|153097|152967|153155.9|153025.9|153193.9|153063.9|153078|152948|752
1636680900000|2021-11-12 01:35:00|153158.4|153028.4|153089.2|152959.2|153187.6|153057.6|153080.4|152950.4|830
1636681200000|2021-11-12 01:40:00|153092.7|152962.7|152988.4|152858.4|153096|152966|152965.8|152835.8|749
1636681500000|2021-11-12 01:45:00|152989|152859|153028|152898|153064.6|152934.6|152930.6|152790.6|746
1636681800000|2021-11-12 01:50:00|153022.4|152892.4|153013|152883|153107.6|152957.4|152992.5|152837.3|846
1636682100000|2021-11-12 01:55:00|153013.8|152883.8|153031.9|152901.9|153084.7|152939|152984.9|152825.5|762
1636682400000|2021-11-12 02:00:00|153030.8|152900.8|153061.5|152931.5|153183.4|152999.6|152989.2|152827.8|774
1636682700000|2021-11-12 02:05:00|153063|152933|153063.1|152933.1|153248.9|153041.4|153055|152885.8|750
1636683000000|2021-11-12 02:10:00|153066.8|152936.8|153092.3|152962.3|153109.5|152979.5|152995.6|152846.3|542
1636683300000|2021-11-12 02:15:00|153092.5|152962.5|153140.8|153010.8|153193.8|153038.6|153080.8|152950.8|575
1636683600000|2021-11-12 02:20:00|153138.2|153008.2|153161|153031|153240.9|153050.7|153103.4|152973.4|558
1636683900000|2021-11-12 02:25:00|153163.9|153033.9|153150.6|153020.6|153315.1|153113.9|153106.2|152976.2|619
1636684200000|2021-11-12 02:30:00|153151|153021|153107.8|152977.8|153247|153117|153094.2|152964.2|648
1636684500000|2021-11-12 02:35:00|153107.5|152977.5|153123.2|152993.2|153176.4|153017.2|153056.3|152926.3|729
1636684800000|2021-11-12 02:40:00|153113.6|152983.6|153052.7|152922.7|153143.8|153013.8|153021.3|152891.3|803
1636685100000|2021-11-12 02:45:00|153053.8|152923.8|152932.2|152802.2|153058.9|152928.9|152916.8|152786.8|795
1636685400000|2021-11-12 02:50:00|152928.8|152798.8|152936.2|152806.2|152963.6|152833.6|152906.6|152776.6|663
1636685700000|2021-11-12 02:55:00|152925.7|152795.7|152965.6|152835.6|153014|152884|152912.1|152782.1|721
1636686000000|2021-11-12 03:00:00|152968.2|152838.2|152987.6|152857.6|153051|152900|152957.4|152814|571
1636686300000|2021-11-12 03:05:00|152985.3|152855.3|153005.3|152875.3|153030|152900|152966.1|152836.1|609
1636686600000|2021-11-12 03:10:00|153003.7|152873.7|153019.3|152889.3|153034.8|152904.8|152985.4|152855.4|714
1636686900000|2021-11-12 03:15:00|153017.2|152887.2|153034.6|152904.6|153041.2|152911.2|153013.4|152883.4|516
1636687200000|2021-11-12 03:20:00|153029.3|152899.3|153023|152893|153048.6|152918.6|153021.2|152891.2|426
1636687500000|2021-11-12 03:25:00|153031.1|152901.1|153048.8|152918.8|153071.7|152941.7|153026|152896|332
1636687800000|2021-11-12 03:30:00|153053|152923|153032.2|152902.2|153058.8|152928.8|153021.1|152891.1|301
1636688100000|2021-11-12 03:35:00|153037.8|152907.8|153015.1|152885.1|153044.2|152914.2|153002.3|152872.3|487
1636688400000|2021-11-12 03:40:00|153014.4|152884.4|153011.6|152881.6|153036.2|152906.2|152997.6|152867.6|423
1636688700000|2021-11-12 03:45:00|152999.5|152869.5|152987.6|152857.6|153030.6|152900.6|152960.5|152830.5|627
1636689000000|2021-11-12 03:50:00|152987.5|152857.5|152997.4|152867.4|153023.5|152893.5|152965.4|152835.4|679
1636689300000|2021-11-12 03:55:00|153000.3|152870.3|152948.3|152818.3|153012.5|152882.5|152934.4|152804.4|526
1636689600000|2021-11-12 04:00:00|152938.7|152808.7|152965.2|152835.2|152992.2|152862.2|152922.1|152792.1|712
1636689900000|2021-11-12 04:05:00|152960.8|152830.8|152964.4|152834.4|152985|152855|152944.5|152814.5|514
1636690200000|2021-11-12 04:10:00|152963.9|152833.9|152988|152858|153003.1|152873.1|152961.7|152831.7|453
1636690500000|2021-11-12 04:15:00|152989.4|152859.4|152972.5|152842.5|153006.1|152876.1|152970.2|152840.2|463
1636690800000|2021-11-12 04:20:00|152975|152845|152975.9|152845.9|152997.8|152867.8|152967.9|152837.9|346
1636691100000|2021-11-12 04:25:00|152979.8|152849.8|152991.9|152861.9|153006.3|152876.3|152967.6|152837.6|441
1636691400000|2021-11-12 04:30:00|152995.7|152865.7|152968.9|152838.9|152995.7|152865.7|152959.4|152829.4|588
1636691700000|2021-11-12 04:35:00|152973.3|152843.3|152976|152846|152992.5|152862.5|152955.1|152825.1|413
1636692000000|2021-11-12 04:40:00|152987.1|152857.1|152989.9|152859.9|152995.7|152865.7|152965|152835|292
1636692300000|2021-11-12 04:45:00|152977.2|152847.2|152992|152862|152992.9|152862.9|152932.9|152802.9|715
1636692600000|2021-11-12 04:50:00|152982.1|152852.1|152982.3|152852.3|152997.6|152867.6|152953.1|152823.1|762
1636692900000|2021-11-12 04:55:00|152978.2|152848.2|153002.1|152872.1|153013|152883|152959.1|152829.1|677
1636693200000|2021-11-12 05:00:00|152997.3|152867.3|152993.8|152863.8|153010.8|152880.8|152985.4|152855.4|525
1636693500000|2021-11-12 05:05:00|152994.1|152864.1|153046|152916|153086.3|152956.3|152994.1|152864.1|511
1636693800000|2021-11-12 05:10:00|153042.4|152912.4|153023.3|152893.3|153070.5|152940.5|153021.6|152891.6|419
1636694100000|2021-11-12 05:15:00|153022.9|152892.9|153019.1|152889.1|153039|152909|152999.5|152869.5|463
1636694400000|2021-11-12 05:20:00|153021.3|152891.3|153008.5|152878.5|153033.8|152903.8|153000.2|152870.2|537
1636694700000|2021-11-12 05:25:00|153008.3|152878.3|153003.7|152873.7|153029.7|152899.7|152985.4|152855.4|583
1636695000000|2021-11-12 05:30:00|153004.4|152874.4|153009.6|152879.6|153017.3|152887.3|152982|152852|511
1636695300000|2021-11-12 05:35:00|153008.3|152878.3|153065.5|152935.5|153073.9|152943.9|152994.7|152864.7|547
1636695600000|2021-11-12 05:40:00|153064.4|152934.4|153055.2|152925.2|153076.2|152946.2|153020|152890|568
1636695900000|2021-11-12 05:45:00|153056.8|152926.8|153040.1|152910.1|153067.4|152937.4|153028|152898|610
1636696200000|2021-11-12 05:50:00|153039.8|152909.8|153064|152934|153070.5|152940.5|153029.6|152899.6|600
1636696500000|2021-11-12 05:55:00|153064.9|152934.9|153059.7|152929.7|153067.5|152937.5|153036.2|152906.2|574
1636696800000|2021-11-12 06:00:00|153056.3|152926.3|153042.6|152912.6|153064.8|152934.8|153033.4|152903.4|339
1636697100000|2021-11-12 06:05:00|153047.7|152917.7|153073.2|152943.2|153080.8|152950.8|153002.6|152872.6|424
1636697400000|2021-11-12 06:10:00|153070.5|152940.5|153061.5|152931.5|153077.1|152947.1|153055.1|152925.1|347
1636697700000|2021-11-12 06:15:00|153059.5|152929.5|153069.8|152939.8|153082|152952|153052.8|152922.8|301
1636698000000|2021-11-12 06:20:00|153069.9|152939.9|153069.3|152939.3|153083.6|152953.6|153059.4|152929.4|288
1636698300000|2021-11-12 06:25:00|153075.4|152945.4|153041.9|152911.9|153078.3|152948.3|153036.9|152906.9|294
1636698600000|2021-11-12 06:30:00|153049.4|152919.4|153067|152937|153079.6|152949.6|153038.2|152908.2|291
1636698900000|2021-11-12 06:35:00|153073.3|152943.3|153070.3|152940.3|153088.8|152958.8|153061.6|152931.6|234
1636699200000|2021-11-12 06:40:00|153072.8|152942.8|153075.5|152945.5|153118.6|152988.6|153026.9|152896.9|741
1636699500000|2021-11-12 06:45:00|153090.7|152960.7|153249.4|153119.4|153257.6|153127.6|152994.7|152878.4|746
1636699800000|2021-11-12 06:50:00|153249.3|153119.3|153137.3|153007.3|153307.1|153177.1|153130.9|153000.9|506
1636700100000|2021-11-12 06:55:00|153136.5|153006.5|153106|152976|153246.4|153087.9|153081.1|152930.1|475
1636700400000|2021-11-12 07:00:00|153105.9|152975.9|153248.2|153118.2|153345.1|153215.1|153096|152966|662
1636700700000|2021-11-12 07:05:00|153248.6|153118.6|153315.7|153185.7|153369.1|153239.1|153248.6|153118.6|556
1636701000000|2021-11-12 07:10:00|153319.1|153189.1|153373.6|153243.6|153455.9|153325.9|153319.1|153189.1|488
1636701300000|2021-11-12 07:15:00|153375.8|153245.8|153236.8|153106.8|153375.8|153270.1|153215.1|153105.7|438
1636701600000|2021-11-12 07:20:00|153237.3|153107.3|153079.5|152949.5|153262|153132|153067|152937|528
1636701900000|2021-11-12 07:25:00|153079.7|152949.7|153260.4|153170.4|153281.2|153171.9|153050.9|152920.9|720
1636702200000|2021-11-12 07:30:00|153260.6|153170.6|153282.9|153152.9|153328.1|153222.5|153253.3|153145.4|614
1636702500000|2021-11-12 07:35:00|153286.7|153156.7|153135.2|153045.2|153321.4|153191.4|153133.8|153029.4|649
1636702800000|2021-11-12 07:40:00|153150.6|153020.6|153259|153129|153306.7|153186|153141.9|153011.9|617
1636703100000|2021-11-12 07:45:00|153259.1|153129.1|153339.2|153209.2|153341.1|153211.1|153249.4|153119.4|559
1636703400000|2021-11-12 07:50:00|153338.3|153208.3|153407.7|153277.7|153507.8|153377.8|153322.5|153192.5|634
1636703700000|2021-11-12 07:55:00|153392.7|153262.7|153340.6|153210.6|153425.1|153295.1|153314.3|153202.1|710
1636704000000|2021-11-12 08:00:00|153348|153218|153320.8|153230.8|153350.1|153243.8|153263.7|153170.7|646
1636704300000|2021-11-12 08:05:00|153319.9|153229.9|153318.9|153228.9|153332.4|153242.4|153225.5|153135.5|607
1636704600000|2021-11-12 08:10:00|153319.4|153229.4|153349.3|153259.3|153349.3|153259.3|153248.8|153158.8|583
1636704900000|2021-11-12 08:15:00|153348.5|153258.5|153251.8|153161.8|153349.7|153259.7|153247.2|153157.2|702
1636705200000|2021-11-12 08:20:00|153251.4|153161.4|153332.9|153242.9|153366.9|153276.9|153188.7|153098.7|648
1636705500000|2021-11-12 08:25:00|153332.8|153242.8|153376|153286|153430.2|153340.2|153330|153240|499
1636705800000|2021-11-12 08:30:00|153374.2|153284.2|153282.7|153152.7|153390.9|153300.9|153082.4|152974.1|766
1636706100000|2021-11-12 08:35:00|153280.8|153150.8|153073.6|152983.6|153310.6|153205.9|153067.4|152977.4|860
1636706400000|2021-11-12 08:40:00|153075.1|152985.1|153030.4|152940.4|153116.1|153026.1|153025.5|152935.5|620
1636706700000|2021-11-12 08:45:00|153029.7|152939.7|152950|152860|153051.5|152961.5|152950|152860|572
1636707000000|2021-11-12 08:50:00|152953.1|152863.1|152820.5|152730.5|152957|152867|152805.2|152715.2|688
1636707300000|2021-11-12 08:55:00|152821.8|152731.8|152753.3|152663.3|152841.5|152751.5|152676.2|152585.2|814
1636707600000|2021-11-12 09:00:00|152752.4|152662.4|153061.1|152971.1|153116.4|153026.4|152744.7|152654.7|724
1636707900000|2021-11-12 09:05:00|153057.4|152967.4|153037.6|152947.6|153170.3|153080.3|153028.9|152932.4|712
1636708200000|2021-11-12 09:10:00|153038.4|152948.4|153258.1|153168.1|153373.9|153243.9|153034.5|152944.5|674
1636708500000|2021-11-12 09:15:00|153259.1|153169.1|153283.2|153193.2|153467.9|153356.3|153254.1|153164.1|645
1636708800000|2021-11-12 09:20:00|153283.3|153193.3|153311.5|153221.5|153358|153268|153281.5|153191.5|639
1636709100000|2021-11-12 09:25:00|153310.8|153220.8|153371.2|153281.2|153378.3|153288.3|153310.5|153220.5|575
1636709400000|2021-11-12 09:30:00|153371.3|153281.3|153286.2|153196.2|153428.2|153338.2|153195.6|153105.6|639
1636709700000|2021-11-12 09:35:00|153285.4|153195.4|153123.3|153033.3|153285.4|153195.4|153117.7|153027.7|581
1636710000000|2021-11-12 09:40:00|153118.3|153028.3|153184.8|153094.8|153193.9|153103.9|153097.8|153007.8|549
1636710300000|2021-11-12 09:45:00|153185.3|153095.3|153013.3|152923.3|153243.9|153153.9|153000.1|152910.1|645
1636710600000|2021-11-12 09:50:00|153013.8|152923.8|152971.9|152881.9|153046.2|152956.2|152968.2|152878.2|567
1636710900000|2021-11-12 09:55:00|152972.3|152882.3|153036.7|152946.7|153039.6|152949.6|152970.3|152880.3|535
1636711200000|2021-11-12 10:00:00|153036.6|152946.6|153037.9|152947.9|153102.4|152989.2|153025.1|152917.6|521
1636711500000|2021-11-12 10:05:00|153037.6|152947.6|153017.1|152927.1|153103.4|153013.4|152949.5|152834.7|657
1636711800000|2021-11-12 10:10:00|153017.4|152927.4|153052.5|152962.5|153089.1|152999.1|153014.2|152924.2|621
1636712100000|2021-11-12 10:15:00|153052.2|152962.2|153029.5|152939.5|153055|152965|153005|152915|536
1636712400000|2021-11-12 10:20:00|153023.1|152933.1|152866.7|152776.7|153030.6|152940.6|152856.1|152743.1|576
1636712700000|2021-11-12 10:25:00|152868.5|152778.5|152926.8|152836.8|152951.2|152842.6|152853.3|152762.9|486
1636713000000|2021-11-12 10:30:00|152926.6|152836.6|152978.1|152888.1|153003.3|152913.3|152903.5|152813.5|519
1636713300000|2021-11-12 10:35:00|152978.3|152888.3|153132.9|153042.9|153153.6|153045.2|152977.2|152887.2|630
1636713600000|2021-11-12 10:40:00|153133.5|153043.5|153127.2|153037.2|153186.7|153096.7|153095.7|152998.8|665
1636713900000|2021-11-12 10:45:00|153128.4|153038.4|153138.8|153048.8|153149.3|153059.3|153115.3|153010.4|541
1636714200000|2021-11-12 10:50:00|153140.8|153050.8|153032.4|152902.4|153141.6|153051.6|153004.4|152892.7|468
1636714500000|2021-11-12 10:55:00|153032.6|152902.6|153161.1|153071.1|153220.7|153111.6|152962.9|152844|780
1636714800000|2021-11-12 11:00:00|153161|153071|153155.8|153065.8|153163.9|153073.9|153071|152968|572
1636715100000|2021-11-12 11:05:00|153152.6|153062.6|153051.4|152961.4|153174.5|153084.5|153047.1|152957.1|538
1636715400000|2021-11-12 11:10:00|153051.2|152961.2|153076.4|152986.4|153099.5|152995.6|152976.5|152846.5|642
1636715700000|2021-11-12 11:15:00|153076.5|152986.5|153162.4|153072.4|153169.9|153079.9|153061.1|152971.1|543
1636716000000|2021-11-12 11:20:00|153161.3|153071.3|153070.1|152980.1|153169.2|153079.2|153019|152929|561
1636716300000|2021-11-12 11:25:00|153070.7|152980.7|153163.4|153073.4|153170.3|153080.3|153070.7|152980.7|490
1636716600000|2021-11-12 11:30:00|153162.8|153072.8|153159.4|153069.4|153230.4|153140.4|153154.9|153064.9|535
1636716900000|2021-11-12 11:35:00|153159.1|153069.1|153038.4|152948.4|153163.8|153073.8|153038.4|152948.4|508
1636717200000|2021-11-12 11:40:00|153040|152950|153044.7|152954.7|153107.6|153017.6|153036.3|152946.3|584
1636717500000|2021-11-12 11:45:00|153044.3|152954.3|153072.9|152982.9|153077.3|152987.3|153039.9|152949.9|340
1636717800000|2021-11-12 11:50:00|153073.8|152983.8|153074.6|152984.6|153075.4|152985.4|153004.5|152914.5|507
1636718100000|2021-11-12 11:55:00|153074.1|152984.1|152965.9|152875.9|153074.1|152984.1|152957.9|152867.9|577
1636718400000|2021-11-12 12:00:00|152965.1|152875.1|152886.4|152796.4|153035.5|152945.5|152883.3|152793.3|704
1636718700000|2021-11-12 12:05:00|152886.3|152796.3|152971.3|152881.3|152971.3|152881.3|152886.3|152796.3|558
1636719000000|2021-11-12 12:10:00|152971.1|152881.1|152997.2|152907.2|153026.9|152936.9|152947.1|152857.1|554
1636719300000|2021-11-12 12:15:00|152971.5|152881.5|152913.7|152823.7|153008.3|152918.3|152901.7|152811.7|706
1636719600000|2021-11-12 12:20:00|152918.8|152828.8|152998.8|152908.8|153006.2|152916.2|152882.3|152792.3|633
1636719900000|2021-11-12 12:25:00|153000|152910|152753.8|152663.8|153002.2|152912.2|152743.8|152653.8|648
1636720200000|2021-11-12 12:30:00|152753.9|152663.9|152992.4|152902.4|152997.3|152907.3|152752.6|152662.6|569
1636720500000|2021-11-12 12:35:00|152991.5|152901.5|152936.1|152846.1|153047.4|152957.4|152931|152841|601
1636720800000|2021-11-12 12:40:00|152935.7|152845.7|152832.3|152742.3|152941.8|152851.8|152798.5|152708.5|656
1636721100000|2021-11-12 12:45:00|152832.6|152742.6|152750.4|152660.4|152837|152747|152750.4|152660.4|463
1636721400000|2021-11-12 12:50:00|152751|152661|152724.5|152634.5|152757.2|152667.2|152706.3|152616.3|533
1636721700000|2021-11-12 12:55:00|152725.3|152635.3|152968.5|152878.5|152973|152883|152718.2|152628.2|647
1636722000000|2021-11-12 13:00:00|152970.3|152880.3|152868.8|152778.8|152970.5|152880.5|152858.4|152768.4|612
1636722300000|2021-11-12 13:05:00|152855.6|152765.6|152774.2|152684.2|152874.5|152784.5|152773.1|152683.1|637
1636722600000|2021-11-12 13:10:00|152768.8|152678.8|152841.2|152751.2|152843.5|152753.5|152748.8|152658.8|454
1636722900000|2021-11-12 13:15:00|152841.7|152751.7|152685.5|152595.5|152901.2|152811.2|152669.3|152579.3|677
1636723200000|2021-11-12 13:20:00|152685.2|152595.2|152600.9|152510.9|152713.9|152620.1|152556.7|152466.7|621
1636723500000|2021-11-12 13:25:00|152600.6|152510.6|152363.3|152233.3|152631.5|152541.5|152339.9|152228.6|742
1636723800000|2021-11-12 13:30:00|152365.2|152235.2|152474.6|152384.6|152509|152405.6|152361.4|152231.4|584
1636724100000|2021-11-12 13:35:00|152475.9|152385.9|152479|152389|152535|152445|152391.6|152274|655
1636724400000|2021-11-12 13:40:00|152476.6|152386.6|152431.5|152341.5|152521|152429.4|152393.8|152303.8|669
1636724700000|2021-11-12 13:45:00|152431.4|152341.4|152434|152344|152466.3|152376.3|152363.3|152273.3|627
1636725000000|2021-11-12 13:50:00|152435.7|152345.7|152461|152371|152509.3|152419.3|152425.9|152335.9|725
1636725300000|2021-11-12 13:55:00|152460.8|152370.8|152560.5|152430.5|152619.3|152506.1|152421.2|152331.2|633
1636725600000|2021-11-12 14:00:00|152560.4|152430.4|152486.8|152396.8|152616.8|152526.8|152480.1|152370.1|730
1636725900000|2021-11-12 14:05:00|152486.2|152396.2|152476.9|152386.9|152581.7|152491.7|152476.9|152386.9|610
1636726200000|2021-11-12 14:10:00|152477.3|152387.3|152504.3|152414.3|152533.5|152443.5|152474.9|152384.9|652
1636726500000|2021-11-12 14:15:00|152504.5|152414.5|152523.3|152433.3|152573.9|152483.9|152496.4|152397|659
1636726800000|2021-11-12 14:20:00|152523.5|152433.5|152697.1|152607.1|152719.7|152617.4|152510.9|152420.9|838
1636727100000|2021-11-12 14:25:00|152696.9|152606.9|152696.2|152566.2|152857.7|152727.7|152572.1|152455.8|837
1636727400000|2021-11-12 14:30:00|152696.3|152566.3|152706.5|152576.5|152772|152663.3|152643.1|152513.1|873
1636727700000|2021-11-12 14:35:00|152706.1|152576.1|153048.4|152918.4|153091.7|152961.7|152703.8|152575|872
1636728000000|2021-11-12 14:40:00|153051.1|152921.1|153074|152944|153123.4|153017.2|152868.5|152759.6|897
1636728300000|2021-11-12 14:45:00|153074.2|152944.2|153099.9|153009.9|153162.6|153057.9|152927.4|152805.2|838
1636728600000|2021-11-12 14:50:00|153100.6|153010.6|153250|153120|153305.4|153177.9|153026.1|152908.2|806
1636728900000|2021-11-12 14:55:00|153250.2|153120.2|153308.9|153178.9|153344.5|153201|153079.4|152960.3|810
1636729200000|2021-11-12 15:00:00|153325.7|153195.7|152895.8|152765.8|153361.2|153195.7|152861.8|152743.5|1051
1636729500000|2021-11-12 15:05:00|152895.1|152765.1|152837.4|152747.4|152905.3|152786.7|152707|152617|988
1636729800000|2021-11-12 15:10:00|152838.5|152748.5|152746.9|152656.9|152889.1|152799.1|152734.8|152632.5|803
1636730100000|2021-11-12 15:15:00|152745.6|152655.6|152468.6|152338.6|152766.1|152671.4|152445.3|152325.8|952
1636730400000|2021-11-12 15:20:00|152473.3|152343.3|152612.9|152522.9|152675.5|152576.5|152453.3|152330.3|908
1636730700000|2021-11-12 15:25:00|152612.5|152522.5|152693.5|152603.5|152729.5|152635.4|152437.5|152328.4|911
1636731000000|2021-11-12 15:30:00|152677.4|152587.4|152928.1|152798.1|152928.2|152814.4|152647.3|152534.7|860
1636731300000|2021-11-12 15:35:00|152926.6|152796.6|152948.1|152818.1|152971.9|152874.8|152846.2|152735.4|848
1636731600000|2021-11-12 15:40:00|152947.5|152817.5|152837.7|152707.7|152959.8|152829.8|152731.5|152627.4|862
1636731900000|2021-11-12 15:45:00|152838|152708|152916.7|152826.7|152957.4|152848.2|152835.4|152705.4|804
1636732200000|2021-11-12 15:50:00|152917.7|152827.7|152976|152886|153009.4|152906.8|152859.2|152740.5|808
1636732500000|2021-11-12 15:55:00|152975.4|152885.4|152927.5|152837.5|152985|152895|152872.7|152767.6|888
1636732800000|2021-11-12 16:00:00|152925.2|152835.2|152806.6|152716.6|152949.2|152848.3|152802.3|152703.9|935
1636733100000|2021-11-12 16:05:00|152807.8|152717.8|152775.4|152645.4|152818.3|152725.2|152697.3|152581.1|766
1636733400000|2021-11-12 16:10:00|152774.5|152644.5|153063.1|152933.1|153068.4|152948.7|152753.5|152635.7|857
1636733700000|2021-11-12 16:15:00|153060.8|152930.8|153006.2|152916.2|153076.3|152979.9|152995.1|152888.6|766
1636734000000|2021-11-12 16:20:00|153007.2|152917.2|152862.5|152772.5|153026.2|152936.2|152856.2|152742.1|718
1636734300000|2021-11-12 16:25:00|152861.5|152771.5|152887|152757|152938.2|152828.1|152843|152746.4|735
1636734600000|2021-11-12 16:30:00|152885.3|152755.3|152978.2|152848.2|153030.5|152931.5|152865.8|152751.7|808
1636734900000|2021-11-12 16:35:00|152969.3|152839.3|152907.1|152817.1|152973.3|152883.3|152876.8|152786.8|674
1636735200000|2021-11-12 16:40:00|152906.8|152816.8|152921.8|152831.8|153021.6|152931.6|152893.9|152792.5|762
1636735500000|2021-11-12 16:45:00|152920.4|152830.4|153142.5|153052.5|153195.6|153085.1|152919.6|152815.7|753
1636735800000|2021-11-12 16:50:00|153142.6|153052.6|153077.5|152987.5|153154.6|153064.6|153042.3|152952|738
1636736100000|2021-11-12 16:55:00|153078.8|152988.8|153077.3|152987.3|153087.2|152997.2|153037.8|152947.8|812
1636736400000|2021-11-12 17:00:00|153075.7|152985.7|153081.1|152991.1|153083.5|152993.5|153014|152924|697
1636736700000|2021-11-12 17:05:00|153080.6|152990.6|153092.8|153002.8|153103.2|153013.2|153079.4|152989.4|386
1636737000000|2021-11-12 17:10:00|153091.6|153001.6|153025.5|152935.5|153102.2|153012.2|152942.2|152852.2|753
1636737300000|2021-11-12 17:15:00|153026.7|152936.7|152995.9|152905.9|153053.8|152963.8|152934.5|152844.5|573
1636737600000|2021-11-12 17:20:00|152995.3|152905.3|153097.5|153007.5|153100.7|153010.7|152950.5|152860.5|696
1636737900000|2021-11-12 17:25:00|153097.6|153007.6|153008.8|152918.8|153147.8|153038.7|153007.7|152917.7|690
1636738200000|2021-11-12 17:30:00|153008.7|152918.7|153175.5|153085.5|153196.8|153088.8|153003.2|152913.2|624
1636738500000|2021-11-12 17:35:00|153176.1|153086.1|153215|153125|153237.8|153134.8|153072.9|152978.9|791
1636738800000|2021-11-12 17:40:00|153213.4|153123.4|153253.2|153123.2|153257.8|153127.8|153109.2|153019.2|715
1636739100000|2021-11-12 17:45:00|153254|153124|153212.5|153122.5|153286.5|153156.5|153114.7|153011.6|908
1636739400000|2021-11-12 17:50:00|153212.7|153122.7|153218.2|153128.2|153308.4|153194.8|153194.2|153099.5|779
1636739700000|2021-11-12 17:55:00|153217.9|153127.9|153261.6|153131.6|153323|153212.4|153197.2|153098.2|689
1636740000000|2021-11-12 18:00:00|153264.5|153134.5|153371.7|153281.7|153378.8|153288.8|153204|153095.2|801
1636740300000|2021-11-12 18:05:00|153371.2|153281.2|153379.7|153289.7|153394.3|153304.3|153333.5|153243.5|508
1636740600000|2021-11-12 18:10:00|153380.4|153290.4|153299.7|153169.7|153392.3|153302.3|153226.8|153099.4|730
1636740900000|2021-11-12 18:15:00|153300.4|153170.4|153286.5|153196.5|153326.1|153223.7|153280.1|153166.7|626
1636741200000|2021-11-12 18:20:00|153286.4|153196.4|153335.5|153245.5|153345.1|153255.1|153278.3|153178.3|679
1636741500000|2021-11-12 18:25:00|153336.1|153246.1|153391.3|153301.3|153423|153329.1|153307.3|153217.3|672
1636741800000|2021-11-12 18:30:00|153391.6|153301.6|153408.1|153318.1|153417.5|153327.5|153383.9|153293.9|553
1636742100000|2021-11-12 18:35:00|153407.8|153317.8|153447.5|153357.5|153456.3|153366.3|153398.5|153308.5|557
1636742400000|2021-11-12 18:40:00|153447.8|153357.8|153467.2|153377.2|153473.5|153383.5|153446.6|153356.6|426
1636742700000|2021-11-12 18:45:00|153467.1|153377.1|153371.2|153281.2|153469.3|153379.3|153358.4|153268.4|649
1636743000000|2021-11-12 18:50:00|153371.5|153281.5|153375|153285|153403|153290.2|153345.4|153250.1|679
1636743300000|2021-11-12 18:55:00|153374.6|153284.6|153360.7|153270.7|153427.9|153318|153339.5|153246.2|607
1636743600000|2021-11-12 19:00:00|153359.2|153269.2|153396|153266|153415.4|153294.3|153353.5|153226.6|561
1636743900000|2021-11-12 19:05:00|153394.9|153264.9|153421.7|153291.7|153422.1|153293.6|153365.4|153247.4|491
1636744200000|2021-11-12 19:10:00|153420.1|153290.1|153354.5|153224.5|153425.5|153313.1|153338.7|153208.7|416
1636744500000|2021-11-12 19:15:00|153354.7|153224.7|153469.3|153339.3|153472.8|153342.8|153353.3|153223.3|493
1636744800000|2021-11-12 19:20:00|153469.9|153339.9|153465.2|153335.2|153473.4|153360|153435.5|153310.9|415
1636745100000|2021-11-12 19:25:00|153464.3|153334.3|153511.9|153381.9|153524.2|153409.8|153451.2|153329.9|468
1636745400000|2021-11-12 19:30:00|153512.4|153382.4|153490.7|153400.7|153533|153417.7|153485.8|153378.4|357
1636745700000|2021-11-12 19:35:00|153494.3|153404.3|153593.1|153503.1|153620.7|153506.8|153490.1|153382.2|450
1636746000000|2021-11-12 19:40:00|153593|153503|153595.7|153465.7|153644.5|153514.5|153582.2|153465.7|464
1636746300000|2021-11-12 19:45:00|153597.1|153467.1|153590.7|153460.7|153608.4|153478.4|153579.6|153449.6|335
1636746600000|2021-11-12 19:50:00|153586.8|153456.8|153597.7|153467.7|153605.3|153485.7|153560.3|153446.7|389
1636746900000|2021-11-12 19:55:00|153600.5|153470.5|153700.3|153570.3|153713.3|153583.3|153538|153408|565
1636747200000|2021-11-12 20:00:00|153692.4|153562.4|153625.6|153495.6|153711.3|153581.3|153579|153449|518
1636747500000|2021-11-12 20:05:00|153618.1|153488.1|153635.9|153505.9|153652.9|153522.9|153615|153485|454
1636747800000|2021-11-12 20:10:00|153638.7|153508.7|153591.1|153501.1|153643.6|153529.9|153591.1|153478.6|484
1636748100000|2021-11-12 20:15:00|153619.1|153489.1|153607|153477|153630.3|153504.3|153579|153469.3|424
1636748400000|2021-11-12 20:20:00|153605.1|153475.1|153547.8|153417.8|153629.9|153517|153533.5|153406.9|454
1636748700000|2021-11-12 20:25:00|153547.4|153417.4|153534.7|153404.7|153565.4|153435.4|153517|153401.6|527
1636749000000|2021-11-12 20:30:00|153534.8|153404.8|153624.4|153494.4|153632|153502|153461.6|153331.6|480
1636749300000|2021-11-12 20:35:00|153626|153496|153688.3|153558.3|153691.3|153572.6|153578.4|153467.5|536
1636749600000|2021-11-12 20:40:00|153685.8|153555.8|153706.9|153576.9|153780.2|153650.2|153676.6|153546.6|557
1636749900000|2021-11-12 20:45:00|153708.1|153578.1|153708.4|153578.4|153739.6|153623.7|153700.3|153570.3|539
1636750200000|2021-11-12 20:50:00|153706|153576|153614|153484|153716.2|153586.2|153598.7|153468.7|537
1636750500000|2021-11-12 20:55:00|153614.2|153484.2|153594.3|153464.3|153628.5|153511.5|153552.1|153422.1|596
1636750800000|2021-11-12 21:00:00|153591.8|153461.8|153612.3|153482.3|153623.7|153493.7|153583.8|153453.8|416
1636751100000|2021-11-12 21:05:00|153612.5|153482.5|153583|153453|153620.6|153490.6|153571.4|153441.4|212
1636751400000|2021-11-12 21:10:00|153587.5|153457.5|153573.7|153443.7|153591.8|153461.8|153565.4|153435.4|225
1636751700000|2021-11-12 21:15:00|153579.7|153449.7|153477.9|153347.9|153587.9|153457.9|153463.9|153333.9|371
1636752000000|2021-11-12 21:20:00|153478.3|153348.3|153456.4|153326.4|153478.3|153348.3|153447|153317|226
1636752300000|2021-11-12 21:25:00|153456.1|153326.1|153475.5|153345.5|153479.3|153349.3|153445.7|153315.7|223
1636752600000|2021-11-12 21:30:00|153478.7|153348.7|153475.3|153345.3|153490.2|153360.2|153460.5|153330.5|224
1636752900000|2021-11-12 21:35:00|153484.3|153354.3|153482.4|153352.4|153490.2|153360.2|153469.9|153339.9|180
1636753200000|2021-11-12 21:40:00|153482.5|153352.5|153478.7|153348.7|153542.2|153366.6|153462|153248.5|182
1636753500000|2021-11-12 21:45:00|153478.2|153348.2|153475.6|153345.6|153524.9|153362.2|153468.6|153273.8|152
1636753800000|2021-11-12 21:50:00|153478.7|153348.7|153638.9|153338.9|153718.8|153462.7|153472.4|153172.4|504
1636754100000|2021-11-12 21:55:00|153587.2|153287.2|153559.1|153259.1|153778.1|153478.1|153502|153202|956
1636923600000|2021-11-14 21:00:00|153763.4|153413.4|153763.4|153413.4|153763.4|153413.4|153763.4|153413.4|1
1636927200000|2021-11-14 22:00:00|153738.4|153438.4|153738.4|153438.4|153738.4|153438.4|153738.4|153438.4|1
1636928100000|2021-11-14 22:15:00|153325|153025|153325|153025|153325|153025|153325|153025|1
1636930800000|2021-11-14 23:00:00|153577|153277|153630|153330|153742|153442|153487|153187|182
1636931100000|2021-11-14 23:05:00|153633|153333|153621|153321|153748|153448|153470|153170|373
1636931400000|2021-11-14 23:10:00|153622|153322|153679|153379|153750|153450|153505|153205|615
1636931700000|2021-11-14 23:15:00|153714|153414|153667|153367|153787|153487|153494|153194|246
1636932000000|2021-11-14 23:20:00|153668|153368|153692|153392|153787|153487|153531|153231|370
1636932300000|2021-11-14 23:25:00|153666|153366|153718|153418|153763|153463|153513|153213|203
1636932600000|2021-11-14 23:30:00|153662|153362|153658|153358|153764|153464|153524|153224|174
1636932900000|2021-11-14 23:35:00|153630|153330|153610|153310|153750|153450|153494|153194|379
1636933200000|2021-11-14 23:40:00|153610|153310|153599|153299|153792|153492|153449|153149|401
1636933500000|2021-11-14 23:45:00|153643|153343|153542|153242|153708|153408|153456|153156|129
1636933800000|2021-11-14 23:50:00|153519|153219|153615|153315|153664|153364|153448|153148|203
1636934100000|2021-11-14 23:55:00|153621|153321|153598|153298|153699|153399|153538|153238|389
1636934400000|2021-11-15 00:00:00|153642|153342|153587|153287|153705|153405|153558|153258|146
1636934700000|2021-11-15 00:05:00|153547|153247|153560|153260|153622|153322|153546|153246|245
1636935000000|2021-11-15 00:10:00|153586|153286|153607|153307|153628|153328|153573|153273|259
1636935300000|2021-11-15 00:15:00|153614|153314|153693|153393|153730|153430|153560|153260|272
1636935600000|2021-11-15 00:20:00|153693|153393|153580|153280|153700|153400|153527|153227|207
1636935900000|2021-11-15 00:25:00|153622|153322|153654|153354|153674|153374|153541|153241|403
1636936200000|2021-11-15 00:30:00|153634|153334|153637|153337|153672|153372|153631|153331|650
1636936500000|2021-11-15 00:35:00|153646|153346|153648|153348|153664|153364|153577|153277|438
1636936800000|2021-11-15 00:40:00|153659|153359|153583|153283|153659|153359|153554|153254|380
1636937100000|2021-11-15 00:45:00|153587|153287|153608|153308|153635|153335|153559|153259|312
1636937400000|2021-11-15 00:50:00|153606|153306|153583|153283|153793|153536|153355|153055|602
1636937700000|2021-11-15 00:55:00|153583|153283|153496|153366|153695|153395|153392|153138|998
1636938000000|2021-11-15 01:00:00|153605.6|153305.6|153619.8|153319.8|153652.2|153352.2|153489.8|153189.8|1174
1636938300000|2021-11-15 01:05:00|153609.3|153309.3|153626.9|153326.9|153664|153364|153583.6|153283.6|947
1636938600000|2021-11-15 01:10:00|153646.1|153346.1|153691.2|153391.2|153711.2|153411.2|153612|153312|917
1636938900000|2021-11-15 01:15:00|153690.1|153390.1|153607.3|153307.3|153698|153398|153580.1|153280.1|1035
1636939200000|2021-11-15 01:20:00|153605.5|153305.5|153587.2|153287.2|153662.9|153362.9|153540.8|153240.8|852
1636939500000|2021-11-15 01:25:00|153585.2|153285.2|153607.4|153307.4|153645.6|153423.3|153540|153256.6|403
1636939800000|2021-11-15 01:30:00|153607.7|153307.7|153593.5|153314.6|153627.4|153407|153517.5|153262.6|544
1636940100000|2021-11-15 01:35:00|153593.7|153314.9|153063.7|152763.7|153618.8|153368|152986.8|152686.8|605
1636940400000|2021-11-15 01:40:00|153062.8|152762.8|153092.2|152792.2|153150.9|152898.1|152993.5|152760|554
1636940700000|2021-11-15 01:45:00|153093.9|152793.9|153063.1|152825.9|153104.1|152888.2|153018.2|152777.2|501
1636941000000|2021-11-15 01:50:00|153093.9|152797.8|153047.9|152747.9|153095.1|152853.6|152979.6|152744.9|543
1636941300000|2021-11-15 01:55:00|153044.1|152768.1|153015.3|152791|153058.6|152843.9|152959.5|152732.5|380
1636941600000|2021-11-15 02:00:00|153017|152794.3|153053.5|152758.9|153083.1|152841.7|152953|152727|571
1636941900000|2021-11-15 02:05:00|153049.1|152763.4|153073.5|152773.5|153079.9|152872|152975.7|152687.4|465
1636942200000|2021-11-15 02:10:00|152993|152693|153072.6|152772.6|153087.4|152873.6|152993|152693|486
1636942500000|2021-11-15 02:15:00|153066.6|152776.8|153052.5|152758.1|153093.5|152875.9|153005.9|152754.5|604
1636942800000|2021-11-15 02:20:00|153056.2|152758|153067.9|152799.3|153118.5|152850.7|152980.7|152746.4|493
1636943100000|2021-11-15 02:25:00|153066.4|152797.7|153068.9|152768.9|153099.3|152883.8|153006.3|152759|366
1636943400000|2021-11-15 02:30:00|153065.5|152765.5|153094.7|152851.3|153108.9|152915.5|152992.8|152762.5|355
1636943700000|2021-11-15 02:35:00|153095.5|152848.3|153096.2|152872.9|153125.1|152926.7|153041.6|152830.6|295
1636944000000|2021-11-15 02:40:00|153097.2|152867.4|153097.1|152890.4|153116.5|152931.7|153052.3|152849.9|248
1636944300000|2021-11-15 02:45:00|153100.3|152885|153054.3|152924.3|153113.9|152929.3|153050.1|152835|287
1636944600000|2021-11-15 02:50:00|153055.7|152925.7|153100.7|152862.8|153108.2|152925.7|153052.3|152826.1|258
1636944900000|2021-11-15 02:55:00|153097.5|152872.7|153098|152858.2|153111|152925.6|153037.8|152848.5|252
1636945200000|2021-11-15 03:00:00|153095.1|152869.8|153099.8|152873.7|153120.2|152929.6|153057.7|152833.1|204
1636945500000|2021-11-15 03:05:00|153099|152875.6|153106.4|152865.5|153116.6|152935.4|153057.7|152843|203
1636945800000|2021-11-15 03:10:00|153105.5|152868.5|153104.2|152902.6|153127|152948.3|153055.6|152838.8|225
1636946100000|2021-11-15 03:15:00|153105.3|152902.8|153061.6|152931.6|153128.2|152945.6|153060.2|152849.9|222
1636946400000|2021-11-15 03:20:00|153098.3|152895|153115|152865|153127.2|152947.7|153066.9|152852.7|199
1636946700000|2021-11-15 03:25:00|153115.1|152867|153069.9|152939.9|153147.6|152953|153055.7|152837.1|212
1636947000000|2021-11-15 03:30:00|153111.7|152896.8|153101.1|152900.4|153138.3|152947.5|153055|152839.9|234
1636947300000|2021-11-15 03:35:00|153069.5|152939.5|153075.6|152945.6|153125.4|152954.3|153059.2|152858.3|245
1636947600000|2021-11-15 03:40:00|153073.7|152943.7|153255.7|153006.4|153328.8|153103.6|153070.7|152840.8|331
1636947900000|2021-11-15 03:45:00|153256|153004.2|153258.4|153008.4|153276.7|153145.5|153193.7|152937.3|411
1636948200000|2021-11-15 03:50:00|153266.4|152998|153229.6|153014.3|153308.6|153108.9|153184.1|152960.5|473
1636948500000|2021-11-15 03:55:00|153226.6|153013.7|153220|153002.2|153301|153064.8|153178.7|152949.5|393
1636948800000|2021-11-15 04:00:00|153229.9|152992.7|153229|153099|153277.1|153120.1|153201.8|152980.4|616
1636949100000|2021-11-15 04:05:00|153236.7|153106.7|153221.2|153091.2|153269.8|153120.5|153208.4|152984.6|511
1636949400000|2021-11-15 04:10:00|153218.8|153088.8|153235.3|153105.3|153285.1|153121.4|153196.5|152972.3|480
1636949700000|2021-11-15 04:15:00|153237|153107|153429.1|153299.1|153513|153309.9|153210.8|153014.8|514
1636950000000|2021-11-15 04:20:00|153429.9|153299.9|153472.9|153267|153540.6|153319.8|153408.5|153181|694
1636950300000|2021-11-15 04:25:00|153474|153259.4|153411.6|153189|153492.8|153321.1|153362.5|153170.6|576
1636950600000|2021-11-15 04:30:00|153368.1|153238.1|153395.1|153265.1|153488.1|153291.6|153368.1|153183|468
1636950900000|2021-11-15 04:35:00|153393.9|153263.9|153393|153263|153436|153286.7|153373.2|153206.9|310
1636951200000|2021-11-15 04:40:00|153389.6|153259.6|153394.9|153264.9|153461.9|153282|153384.3|153210.2|239
1636951500000|2021-11-15 04:45:00|153390.3|153260.3|153429.2|153224.9|153466.2|153269.8|153376.3|153192.3|310
1636951800000|2021-11-15 04:50:00|153460.6|153200.1|153379|153249|153481.4|153267.3|153375.5|153178.6|228
1636952100000|2021-11-15 04:55:00|153378.2|153248.2|153379.4|153249.4|153478.7|153267|153375.1|153178.7|254
1636952400000|2021-11-15 05:00:00|153379.7|153249.7|153379|153249|153451.1|153279|153368.6|153191.9|295
1636952700000|2021-11-15 05:05:00|153379.4|153249.4|153442.1|153195.9|153468.4|153258.9|153366.4|153189.7|369
1636953000000|2021-11-15 05:10:00|153438.7|153196.9|153392.2|153262.2|153480.3|153276.5|153350.3|153183|310
1636953300000|2021-11-15 05:15:00|153392.4|153262.4|153362.8|153232.8|153480.3|153270.9|153362.1|153181.2|337
1636953600000|2021-11-15 05:20:00|153362.5|153232.5|153310.3|153180.3|153421.9|153252.9|153298|153168|331
1636953900000|2021-11-15 05:25:00|153310.9|153180.9|153298.4|153168.4|153319.2|153189.2|153297.7|153167.7|242
1636954200000|2021-11-15 05:30:00|153304.6|153174.6|153298.6|153168.6|153304.6|153174.6|153283.5|153153.5|326
1636954500000|2021-11-15 05:35:00|153298.4|153168.4|153300.4|153170.4|153304.1|153174.1|153294.1|153164.1|307
1636954800000|2021-11-15 05:40:00|153300|153170|153295.9|153165.9|153325|153173.4|153283.7|153114|327
1636955100000|2021-11-15 05:45:00|153295.8|153165.8|153302|153172|153320.7|153190.7|153290.7|153160.7|269
1636955400000|2021-11-15 05:50:00|153302.5|153172.5|153270.2|153140.2|153304.7|153174.7|153264.4|153134.4|302
1636955700000|2021-11-15 05:55:00|153271.2|153141.2|153169.3|153039.3|153271.7|153141.7|153149.3|152985.6|352
1636956000000|2021-11-15 06:00:00|153162.6|153032.6|153135.9|153005.9|153173|153043|153121.8|152991.8|318
1636956300000|2021-11-15 06:05:00|153136.7|153006.7|153115.5|152985.5|153140.2|153027.5|153092.4|152962.4|292
1636956600000|2021-11-15 06:10:00|153106.3|152976.3|153106|152976|153141.8|153029|153084.1|152965.8|433
1636956900000|2021-11-15 06:15:00|153105.5|152975.5|153100|152970|153136.6|153034.5|153063.4|152948|739
1636957200000|2021-11-15 06:20:00|153093.5|152963.5|153013.3|152883.3|153105.9|153006.5|152929.9|152799.9|645
1636957500000|2021-11-15 06:25:00|153012|152882|152928.2|152798.2|153013|152883|152926.5|152796.5|335
1636957800000|2021-11-15 06:30:00|152927.9|152797.9|152960.1|152830.1|152987.9|152857.9|152909.9|152779.9|396
1636958100000|2021-11-15 06:35:00|152959.3|152829.3|152978.8|152848.8|152984.6|152854.6|152950.5|152820.5|286
1636958400000|2021-11-15 06:40:00|152981.7|152851.7|153069.3|152939.3|153262.1|153095.2|152949.5|152819.5|326
1636958700000|2021-11-15 06:45:00|153068.9|152938.9|153079|152949|153089.6|152959.6|153068.8|152938.8|296
1636959000000|2021-11-15 06:50:00|153078.3|152948.3|152953.8|152823.8|153083.2|152953.2|152940.1|152810.1|420
1636959300000|2021-11-15 06:55:00|152955|152825|152944.2|152814.2|152966.3|152836.3|152937.2|152807.2|381
1636959600000|2021-11-15 07:00:00|152944|152814|152887.8|152757.8|152947.2|152839.5|152873.2|152743.2|456
1636959900000|2021-11-15 07:05:00|152888.1|152758.1|152998.1|152868.1|153001.7|152890.1|152811|152689.5|593
1636960200000|2021-11-15 07:10:00|153000.3|152870.3|152981.6|152851.6|153019.4|152896.5|152962.2|152844|441
1636960500000|2021-11-15 07:15:00|152980.9|152850.9|152944.4|152854.4|152990.9|152885.9|152919.5|152789.5|454
1636960800000|2021-11-15 07:20:00|152940.6|152850.6|153064.9|152934.9|153073.7|152943.7|152940.4|152849.8|510
1636961100000|2021-11-15 07:25:00|153065.3|152935.3|153036.8|152906.8|153085.9|152970.5|153022|152902.1|450
1636961400000|2021-11-15 07:30:00|153040.3|152910.3|153039.2|152949.2|153068|152953.8|153007.3|152906.6|487
1636961700000|2021-11-15 07:35:00|153038.7|152948.7|152976.6|152886.6|153057.2|152951.3|152945.3|152850|485
1636962000000|2021-11-15 07:40:00|152976|152886|152966.8|152876.8|153000.2|152893.6|152966.1|152862.7|333
1636962300000|2021-11-15 07:45:00|152966.9|152876.9|152774.8|152684.8|152984.7|152894.7|152754.1|152649.5|528
1636962600000|2021-11-15 07:50:00|152774.5|152684.5|152518.2|152388.2|152798.3|152689.3|152441|152311|660
1636962900000|2021-11-15 07:55:00|152519.3|152389.3|152577.8|152447.8|152829|152699|152519.3|152363|747
1636963200000|2021-11-15 08:00:00|152582.2|152452.2|152632.5|152502.5|152739.5|152609.5|152524.1|152394.1|885
1636963500000|2021-11-15 08:05:00|152630.3|152500.3|152546|152416|152702.7|152578.2|152494.1|152404.1|703
1636963800000|2021-11-15 08:10:00|152545.7|152415.7|152560.3|152470.3|152582|152474.8|152504.6|152414.6|521
1636964100000|2021-11-15 08:15:00|152561.1|152471.1|152508.8|152418.8|152606|152497.3|152492.4|152399|939
1636964400000|2021-11-15 08:20:00|152513.8|152423.8|152415.2|152285.2|152633.5|152543.5|152287.6|152157.6|849
1636964700000|2021-11-15 08:25:00|152417.7|152287.7|152377.4|152287.4|152437.9|152320.9|152307.6|152201.5|773
1636965000000|2021-11-15 08:30:00|152372.8|152282.8|152352.1|152262.1|152381.5|152291.5|152320.6|152230.6|603
1636965300000|2021-11-15 08:35:00|152354.4|152264.4|152380|152250|152411.3|152309.5|152352.1|152250|524
1636965600000|2021-11-15 08:40:00|152382.8|152252.8|152290.9|152200.9|152389.7|152297.4|152264.4|152154.9|784
1636965900000|2021-11-15 08:45:00|152291.5|152201.5|152253.7|152163.7|152320.3|152216.8|152233.1|152143.1|651
1636966200000|2021-11-15 08:50:00|152253.9|152163.9|152197.1|152107.1|152253.9|152163.9|152182.4|152082.8|646
1636966500000|2021-11-15 08:55:00|152198.5|152108.5|152221.1|152131.1|152235.8|152145.8|152168.1|152078.1|672
1636966800000|2021-11-15 09:00:00|152217|152127|152261.5|152171.5|152310.6|152220.6|152211.7|152118.4|590
1636967100000|2021-11-15 09:05:00|152262.5|152172.5|152234.1|152144.1|152262.5|152172.5|152164.5|152074.5|741
1636967400000|2021-11-15 09:10:00|152231.6|152141.6|152179.5|152089.5|152279|152189|152178|152088|547
1636967700000|2021-11-15 09:15:00|152180.1|152090.1|152197|152107|152235.4|152145.4|152126|152036|589
1636968000000|2021-11-15 09:20:00|152198.5|152108.5|152365.9|152235.9|152419.1|152318.4|152195.6|152105.6|596
1636968300000|2021-11-15 09:25:00|152365.4|152235.4|152285.3|152155.3|152384.7|152254.7|152202.3|152112.3|636
1636968600000|2021-11-15 09:30:00|152285.9|152155.9|152262.3|152132.3|152285.9|152169.1|152205.6|152115.6|535
1636968900000|2021-11-15 09:35:00|152260.8|152130.8|152260.9|152170.9|152291.6|152201.6|152229.3|152127|390
1636969200000|2021-11-15 09:40:00|152260.6|152170.6|152230.9|152140.9|152261.9|152171.9|152157.1|152067.1|478
1636969500000|2021-11-15 09:45:00|152231.5|152141.5|152291.4|152201.4|152309|152204.8|152179.2|152073.1|521
1636969800000|2021-11-15 09:50:00|152290.9|152200.9|152374|152284|152374.9|152284.9|152284.9|152194.9|475
1636970100000|2021-11-15 09:55:00|152374.3|152284.3|152330|152200|152405.6|152315.6|152276.8|152178.7|599
1636970400000|2021-11-15 10:00:00|152331.6|152201.6|152374.7|152284.7|152412.9|152322.9|152292.8|152201.6|614
1636970700000|2021-11-15 10:05:00|152375.2|152285.2|152404.1|152314.1|152462.1|152372.1|152332|152242|575
1636971000000|2021-11-15 10:10:00|152402.6|152312.6|152289.7|152199.7|152427.5|152337.5|152284.7|152194.7|504
1636971300000|2021-11-15 10:15:00|152289.9|152199.9|152300.6|152210.6|152328.1|152238.1|152266.6|152176.6|639
1636971600000|2021-11-15 10:20:00|152295|152205|152278.2|152188.2|152339|152249|152273|152183|640
1636971900000|2021-11-15 10:25:00|152278.4|152188.4|152241.4|152151.4|152287.1|152197.1|152223.3|152133.3|559
1636972200000|2021-11-15 10:30:00|152241.7|152151.7|151987.9|151897.9|152247|152157|151957.3|151867.3|616
1636972500000|2021-11-15 10:35:00|151991.1|151901.1|151839.9|151749.9|152020.6|151917.6|151833.6|151743.6|543
1636972800000|2021-11-15 10:40:00|151844.7|151754.7|151808.9|151718.9|151892.7|151802.7|151756.5|151666.5|640
1636973100000|2021-11-15 10:45:00|151808.8|151718.8|151880.4|151790.4|151882.9|151792.9|151775.1|151685.1|547
1636973400000|2021-11-15 10:50:00|151881.1|151791.1|151876|151786|151881.1|151791.1|151875.1|151785.1|34
1636973700000|2021-11-15 10:55:00|151883.5|151793.5|151916.2|151826.2|151932.4|151842.4|151860|151770|550
1636974000000|2021-11-15 11:00:00|151916.1|151826.1|151918.8|151828.8|151932.1|151842.1|151843.8|151753.8|576
1636974300000|2021-11-15 11:05:00|151918.7|151828.7|152054.3|151964.3|152125.6|152035.6|151918.3|151828.3|645
1636974600000|2021-11-15 11:10:00|152051.8|151961.8|152173.5|152083.5|152215.8|152105.2|151993|151903|578
1636974900000|2021-11-15 11:15:00|152172.6|152082.6|152046.8|151956.8|152175.4|152085.4|152025.8|151926.8|479
1636975200000|2021-11-15 11:20:00|152046.1|151956.1|152100.2|152010.2|152157.1|152048.4|152046.1|151956.1|501
1636975500000|2021-11-15 11:25:00|152101.2|152011.2|152116.4|152026.4|152144.8|152031.7|152093.5|152003|561
1636975800000|2021-11-15 11:30:00|152117|152027|152091.9|152001.9|152143.7|152044.1|152088.6|151998.6|498
1636976100000|2021-11-15 11:35:00|152090.9|152000.9|152100.8|152010.8|152193.9|152086.7|152088|151998|572
1636976400000|2021-11-15 11:40:00|152099.3|152009.3|152090.4|152000.4|152119|152029|152071.3|151981.3|608
1636976700000|2021-11-15 11:45:00|152091.3|152001.3|151974.6|151884.6|152095.4|152005.4|151966|151860.3|605
1636977000000|2021-11-15 11:50:00|151974.8|151884.8|151858.1|151768.1|151996.2|151906.2|151855.6|151765.6|525
1636977300000|2021-11-15 11:55:00|151850.9|151760.9|151917.1|151827.1|151924.8|151834.8|151841.7|151747.7|578
1636977600000|2021-11-15 12:00:00|151919|151829|151889.5|151799.5|151927.3|151837.3|151882.8|151792.8|419
1636977900000|2021-11-15 12:05:00|151889.1|151799.1|151897.2|151807.2|151906.3|151816.3|151886.4|151796.4|339
1636978200000|2021-11-15 12:10:00|151897.1|151807.1|151892.2|151802.2|151924.7|151834.7|151887.2|151797.2|381
1636978500000|2021-11-15 12:15:00|151892.8|151802.8|151916.2|151826.2|151923.4|151833.4|151883.9|151793.9|379
1636978800000|2021-11-15 12:20:00|151919.6|151829.6|152001|151911|152006.8|151916.8|151918.7|151828.7|410
1636979100000|2021-11-15 12:25:00|152000.3|151910.3|152023.2|151933.2|152090.2|152000.2|151984.3|151894.3|585
1636979400000|2021-11-15 12:30:00|152023.1|151933.1|152005.5|151915.5|152044.6|151954.6|152001.6|151911.6|462
1636979700000|2021-11-15 12:35:00|152007|151917|152063.7|151973.7|152086.5|151996.5|152004.7|151914.7|542
1636980000000|2021-11-15 12:40:00|152063.3|151973.3|151975.1|151885.1|152063.3|151973.3|151967.2|151877.2|562
1636980300000|2021-11-15 12:45:00|151972.1|151882.1|151928.5|151838.5|151978.8|151888.8|151910.2|151820.2|514
1636980600000|2021-11-15 12:50:00|151929.5|151839.5|151925.4|151835.4|151956.1|151866.1|151918.8|151828.8|516
1636980900000|2021-11-15 12:55:00|151942.2|151852.2|152011.3|151921.3|152020.1|151930.1|151911.4|151821.4|730
1636981200000|2021-11-15 13:00:00|152007.8|151917.8|151970.2|151880.2|152020.2|151930.2|151964.6|151874.6|688
1636981500000|2021-11-15 13:05:00|151972.5|151882.5|151857.6|151767.6|151972.7|151882.7|151844.9|151754.9|397
1636981800000|2021-11-15 13:10:00|151855.5|151765.5|151698.2|151568.2|151862.7|151767.6|151693.3|151563.3|588
1636982100000|2021-11-15 13:15:00|151689.4|151559.4|151699.5|151609.5|151704|151614|151573.4|151477.3|678
1636982400000|2021-11-15 13:20:00|151700.3|151610.3|151700.1|151610.1|151725.5|151635.5|151669.6|151579.6|544
1636982700000|2021-11-15 13:25:00|151698.1|151608.1|151697|151567|151724.8|151616.4|151663|151554.2|442
1636983000000|2021-11-15 13:30:00|151695.6|151565.6|151727|151637|151779|151675.2|151673.1|151564.3|572
1636983300000|2021-11-15 13:35:00|151727.7|151637.7|151723.8|151633.8|151749.3|151659.3|151680|151590|618
1636983600000|2021-11-15 13:40:00|151724.2|151634.2|151740.6|151650.6|151809.8|151719.8|151722.8|151632.8|548
1636983900000|2021-11-15 13:45:00|151740.8|151650.8|151941.7|151851.7|151944.1|151854.1|151740.8|151650.8|617
1636984200000|2021-11-15 13:50:00|151925.5|151835.5|151905.1|151815.1|151932|151842|151857.6|151767.6|538
1636984500000|2021-11-15 13:55:00|151904.4|151814.4|152022|151932|152052.5|151962.5|151896.8|151806.8|632
1636984800000|2021-11-15 14:00:00|152022.4|151932.4|152034.6|151944.6|152044.9|151954.9|151990.8|151900.8|585
1636985100000|2021-11-15 14:05:00|152032.4|151942.4|152152.1|152062.1|152170.1|152070.7|152002|151912|737
1636985400000|2021-11-15 14:10:00|152152.3|152062.3|152320.8|152230.8|152392.5|152302.5|152145.4|152055.4|717
1636985700000|2021-11-15 14:15:00|152320.7|152230.7|152316.2|152226.2|152349.7|152259.7|152241.7|152151.7|569
1636986000000|2021-11-15 14:20:00|152318.2|152228.2|152265.8|152175.8|152334.1|152244.1|152257.8|152167.8|494
1636986300000|2021-11-15 14:25:00|152262.9|152172.9|152413|152323|152417.8|152327.8|152261.6|152171.6|638
1636986600000|2021-11-15 14:30:00|152413.9|152323.9|152542.4|152452.4|152550.2|152460.2|152372.6|152282.6|819
1636986900000|2021-11-15 14:35:00|152541.2|152451.2|152582.7|152492.7|152795.6|152665.6|152541.2|152451.2|845
1636987200000|2021-11-15 14:40:00|152584.8|152494.8|152717.3|152587.3|152725.6|152621.8|152516.8|152417.3|889
1636987500000|2021-11-15 14:45:00|152711|152621|152732.3|152642.3|152737.4|152647.4|152640.1|152550.1|680
1636987800000|2021-11-15 14:50:00|152730.9|152640.9|152532.5|152442.5|152798.3|152701.8|152530.7|152440.7|829
1636988100000|2021-11-15 14:55:00|152531.6|152441.6|152561.6|152471.6|152633.1|152543.1|152491.3|152401.3|817
1636988400000|2021-11-15 15:00:00|152563|152473|152490.3|152400.3|152565|152475|152438.3|152348.3|826
1636988700000|2021-11-15 15:05:00|152489.8|152399.8|152540.6|152450.6|152576.4|152486.4|152489.8|152399.8|767
1636989000000|2021-11-15 15:10:00|152540.5|152450.5|152485|152395|152543.5|152453.5|152439.5|152349.5|715
1636989300000|2021-11-15 15:15:00|152485.9|152395.9|152537.7|152447.7|152563.5|152473.5|152443.7|152353.7|767
1636989600000|2021-11-15 15:20:00|152536.1|152446.1|152493.8|152403.8|152539.1|152449.1|152443.8|152353.8|706
1636989900000|2021-11-15 15:25:00|152494|152404|152524.1|152434.1|152547|152457|152437.9|152347.9|587
1636990200000|2021-11-15 15:30:00|152521.5|152431.5|152634.7|152544.7|152744|152654|152509.1|152419.1|743
1636990500000|2021-11-15 15:35:00|152634.4|152544.4|152512.8|152422.8|152635.1|152545.1|152498.7|152408.7|619
1636990800000|2021-11-15 15:40:00|152512|152422|152306.6|152216.6|152588.9|152498.9|152298.7|152188.3|641
1636991100000|2021-11-15 15:45:00|152307|152217|152284.7|152194.7|152317.5|152227.5|152270.1|152180.1|589
1636991400000|2021-11-15 15:50:00|152287.8|152197.8|152174.5|152084.5|152287.8|152197.8|152147.3|152036.2|686
1636991700000|2021-11-15 15:55:00|152179.9|152089.9|152233.3|152143.3|152309.3|152205.8|152170.8|152074.6|835
1636992000000|2021-11-15 16:00:00|152231.9|152141.9|152255.4|152165.4|152313.6|152223.6|152200.5|152085.9|779
1636992300000|2021-11-15 16:05:00|152252.1|152162.1|152294.5|152204.5|152307.3|152209.4|152250.7|152153.7|668
1636992600000|2021-11-15 16:10:00|152294.8|152204.8|152474.2|152344.2|152475.5|152364.8|152287.8|152197.8|593
1636992900000|2021-11-15 16:15:00|152473.9|152343.9|152480.5|152350.5|152532.5|152402.5|152460.8|152335|722
1636993200000|2021-11-15 16:20:00|152472.6|152342.6|152457.6|152327.6|152477.3|152358.4|152429.3|152316.7|640
1636993500000|2021-11-15 16:25:00|152455.5|152325.5|152468.7|152338.7|152486|152365.4|152442.7|152317.3|576
1636993800000|2021-11-15 16:30:00|152467.3|152337.3|152443.9|152353.9|152476|152368|152438.6|152334.9|449
1636994100000|2021-11-15 16:35:00|152439.3|152349.3|152448.8|152358.8|152480.6|152377.8|152435.5|152320.7|518
1636994400000|2021-11-15 16:40:00|152447.4|152357.4|152561.9|152471.9|152564.3|152474.3|152443.8|152353.8|615
1636994700000|2021-11-15 16:45:00|152560.2|152470.2|152496.1|152366.1|152628.6|152498.6|152465.1|152335.1|705
1636995000000|2021-11-15 16:50:00|152497.8|152367.8|152497.4|152407.4|152518.7|152416.4|152477.9|152353.7|550
1636995300000|2021-11-15 16:55:00|152496.1|152406.1|152525.2|152435.2|152594|152464|152494.5|152396.2|845
1636995600000|2021-11-15 17:00:00|152522.2|152432.2|152575|152485|152608.2|152497.5|152511|152404.7|802
1636995900000|2021-11-15 17:05:00|152574|152484|152580.4|152450.4|152607.3|152485.6|152556.8|152447.9|419
1636996200000|2021-11-15 17:10:00|152580.7|152450.7|152604.8|152474.8|152614.8|152498.6|152556.2|152450.7|434
1636996500000|2021-11-15 17:15:00|152603.6|152473.6|152607.9|152477.9|152619.6|152510|152585.5|152470.5|711
1636996800000|2021-11-15 17:20:00|152608.8|152478.8|152591.2|152461.2|152645.6|152535.3|152513.1|152404.7|602
1636997100000|2021-11-15 17:25:00|152590.1|152460.1|152635.4|152505.4|152649.9|152538.4|152573.5|152443.5|734
1636997400000|2021-11-15 17:30:00|152636|152506|152665.6|152535.6|152674.8|152561|152526.5|152398.5|622
1636997700000|2021-11-15 17:35:00|152666|152536|152654.8|152564.8|152666.5|152567.7|152599.9|152504.3|528
1636998000000|2021-11-15 17:40:00|152655.1|152565.1|152703.7|152573.7|152756.4|152666.4|152623.7|152533.7|647
1636998300000|2021-11-15 17:45:00|152705.2|152575.2|152683.2|152593.2|152713.7|152602.3|152678.1|152568.9|453
1636998600000|2021-11-15 17:50:00|152683.1|152593.1|152746.4|152616.4|152746.9|152636.6|152679.7|152587.4|501
1636998900000|2021-11-15 17:55:00|152746.3|152616.3|152820.3|152730.3|152834.8|152733.7|152742.3|152615|535
1636999200000|2021-11-15 18:00:00|152818.6|152728.6|152825.9|152695.9|152854.8|152747.4|152774.3|152682.7|605
1636999500000|2021-11-15 18:05:00|152825.3|152695.3|152828.8|152698.8|152831.4|152733.7|152789.3|152682.1|473
1636999800000|2021-11-15 18:10:00|152828.9|152698.9|152811.9|152721.9|152843.7|152735.4|152807.1|152698.5|444
1637000100000|2021-11-15 18:15:00|152811.4|152721.4|152819.1|152729.1|152833.6|152730.4|152791.7|152692.3|421
1637000400000|2021-11-15 18:20:00|152819.8|152729.8|152861.4|152771.4|152906.3|152806.4|152814.3|152709.5|575
1637000700000|2021-11-15 18:25:00|152861.1|152771.1|152826.6|152736.6|152871.2|152778.1|152822.3|152702.8|530
1637001000000|2021-11-15 18:30:00|152827.8|152737.8|152811.4|152681.4|152872|152758.3|152773.8|152666.9|544
1637001300000|2021-11-15 18:35:00|152811.8|152681.8|152795|152705|152828.8|152731|152793.2|152680|557
1637001600000|2021-11-15 18:40:00|152794.9|152704.9|152779|152649|152822.9|152710|152748|152642.2|486
1637001900000|2021-11-15 18:45:00|152777.5|152647.5|152765.7|152635.7|152783.1|152672.5|152746.8|152630.6|426
1637002200000|2021-11-15 18:50:00|152763.8|152633.8|152761.1|152631.1|152790.9|152663|152753|152624.5|440
1637002500000|2021-11-15 18:55:00|152760.7|152630.7|152684.7|152554.7|152762.5|152653.5|152636.8|152517.7|538
1637002800000|2021-11-15 19:00:00|152685.7|152555.7|152577.8|152447.8|152697|152567|152577.8|152447.8|517
1637003100000|2021-11-15 19:05:00|152562.5|152472.5|152573.4|152443.4|152590.8|152473.7|152538.1|152432.1|323
1637003400000|2021-11-15 19:10:00|152572.3|152442.3|152561.2|152431.2|152576|152446|152552.2|152422.2|315
1637003700000|2021-11-15 19:15:00|152560.1|152430.1|152547.6|152417.6|152566.4|152443.2|152530.5|152414|330
1637004000000|2021-11-15 19:20:00|152547.8|152417.8|152553.2|152423.2|152566.3|152441|152521.3|152408.3|296
1637004300000|2021-11-15 19:25:00|152557|152427|152373.5|152243.5|152569.1|152460.6|152361.3|152231.3|430
1637004600000|2021-11-15 19:30:00|152373.7|152243.7|152170.6|152040.6|152374.3|152244.3|152168.5|152038.5|477
1637004900000|2021-11-15 19:35:00|152172.8|152042.8|152137.1|152007.1|152172.8|152042.8|152086.2|151964.5|505
1637005200000|2021-11-15 19:40:00|152143.4|152013.4|152135|152005|152150.5|152020.5|152103.1|151973.1|502
1637005500000|2021-11-15 19:45:00|152129.7|151999.7|152123.3|151993.3|152139.8|152009.8|152111.6|151981.6|272
1637005800000|2021-11-15 19:50:00|152121|151991|152128.8|151998.8|152135.4|152016.4|152100.6|151980.3|292
1637006100000|2021-11-15 19:55:00|152127.5|151997.5|152275.5|152185.5|152290.8|152185.5|152126.8|151996.8|405
1637006400000|2021-11-15 20:00:00|152274.9|152184.9|152315.1|152225.1|152338.2|152228.6|152261.8|152147.7|364
1637006700000|2021-11-15 20:05:00|152319.4|152229.4|152351.6|152221.6|152356.5|152243.4|152317|152207.9|418
1637007000000|2021-11-15 20:10:00|152351.5|152221.5|152355.5|152225.5|152361.6|152231.6|152333|152203|306
1637007300000|2021-11-15 20:15:00|152357.5|152227.5|152327.3|152237.3|152358.8|152238.9|152326.2|152212.2|390
1637007600000|2021-11-15 20:20:00|152328.9|152238.9|152382.2|152292.2|152391|152292.2|152324|152214.2|364
1637007900000|2021-11-15 20:25:00|152381.8|152291.8|152453.5|152323.5|152481.3|152380.1|152374.6|152268.2|469
1637008200000|2021-11-15 20:30:00|152453.2|152323.2|152569.8|152439.8|152572|152442|152430|152314.6|341
1637008500000|2021-11-15 20:35:00|152567.7|152437.7|152512.1|152382.1|152596.4|152492.4|152481.5|152374.1|563
1637008800000|2021-11-15 20:40:00|152508|152378|152346.5|152216.5|152517.9|152410.7|152331.3|152201.3|527
1637009100000|2021-11-15 20:45:00|152346.3|152216.3|152366.5|152236.5|152379.9|152249.9|152326.9|152212.1|336
1637009400000|2021-11-15 20:50:00|152366.4|152236.4|152499.6|152369.6|152509.9|152379.9|152366.4|152236.4|475
1637009700000|2021-11-15 20:55:00|152501|152371|152485.9|152355.9|152595.7|152465.7|152473.3|152343.3|538
1637010000000|2021-11-15 21:00:00|152486.8|152356.8|152525.6|152395.6|152550.3|152420.3|152467.6|152337.6|345
1637010300000|2021-11-15 21:05:00|152524|152394|152512.5|152382.5|152559.5|152429.5|152477.9|152347.9|322
1637010600000|2021-11-15 21:10:00|152514.2|152384.2|152572.8|152442.8|152575.5|152445.5|152503|152373|279
1637010900000|2021-11-15 21:15:00|152573.8|152443.8|152566.3|152436.3|152577.7|152447.7|152560.4|152430.4|199
1637011200000|2021-11-15 21:20:00|152569.7|152439.7|152510.2|152380.2|152582.3|152452.3|152500.9|152370.9|247
1637011500000|2021-11-15 21:25:00|152502.1|152372.1|152501.3|152371.3|152509.9|152390.1|152472.9|152360.6|201
1637011800000|2021-11-15 21:30:00|152501.6|152371.6|152497.7|152367.7|152522.9|152392.9|152486.7|152356.7|148
1637012100000|2021-11-15 21:35:00|152494.5|152364.5|152508.4|152378.4|152523|152393|152485.3|152355.3|303
1637012400000|2021-11-15 21:40:00|152502.6|152372.6|152452.4|152322.4|152508.5|152378.5|152439.1|152309.1|172
1637012700000|2021-11-15 21:45:00|152451.9|152321.9|152465.8|152335.8|152509.7|152337.9|152449.8|152290|139
1637013000000|2021-11-15 21:50:00|152466.9|152336.9|152707.2|152407.2|152882.7|152582.7|152466.9|152290|469
1637013300000|2021-11-15 21:55:00|152736.8|152436.8|152592|152292|152799.7|152499.7|152420.6|152120.6|566
1637013600000|2021-11-15 22:00:00|152604.6|152304.6|152537.5|152237.5|152628.7|152328.7|152528.3|152228.3|58
1637013900000|2021-11-15 22:05:00|152563|152263|152562|152262|152600.4|152300.4|152555.2|152255.2|11
1637014200000|2021-11-15 22:10:00|152659.4|152359.4|152486.4|152186.4|152683.8|152383.8|152486.4|152186.4|111
1637014500000|2021-11-15 22:15:00|152760.5|152460.5|152721.8|152421.8|152772|152472|152714.6|152414.6|61
1637014800000|2021-11-15 22:20:00|152721.6|152421.6|152729.3|152429.3|152773.4|152473.4|152683.1|152383.1|196
1637015100000|2021-11-15 22:25:00|152749.1|152449.1|152746.2|152446.2|152750|152450|152668.3|152368.3|57
1637015400000|2021-11-15 22:30:00|152742|152442|152704.6|152404.6|152754.8|152454.8|152668.1|152368.1|125
1637015700000|2021-11-15 22:35:00|152719.7|152419.7|152753|152453|152839.9|152539.9|152690.7|152390.7|129
1637016000000|2021-11-15 22:40:00|152751.2|152451.2|152687.4|152387.4|152802.7|152502.7|152654.2|152354.2|126
1637016300000|2021-11-15 22:45:00|152714.2|152414.2|152758.1|152458.1|152816.1|152516.1|152688.1|152388.1|133
1637016600000|2021-11-15 22:50:00|152753.6|152453.6|152693.1|152393.1|152761.6|152461.6|152649.5|152349.5|146
1637016900000|2021-11-15 22:55:00|152728.2|152428.2|152745|152445|152752.7|152452.7|152678.1|152378.1|186
1637017200000|2021-11-15 23:00:00|152723.2|152423.2|152745.6|152445.6|152768.1|152468.1|152659.1|152359.1|623
1637017500000|2021-11-15 23:05:00|152744.2|152444.2|152743.5|152443.5|152789.3|152489.3|152570.5|152270.5|564
1637017800000|2021-11-15 23:10:00|152744.6|152444.6|152614.1|152314.1|152792.7|152492.7|152446.8|152228.4|339
1637018100000|2021-11-15 23:15:00|152260.5|151960.5|152225|151925|152260.5|151960.5|152225|151925|5
1637018400000|2021-11-15 23:20:00|152250.5|151950.5|152255.8|151955.8|152255.8|151955.8|152234.9|151934.9|5
1637018700000|2021-11-15 23:25:00|152237.6|151937.6|152251.6|151951.6|152256.3|151956.3|152237.6|151937.6|3
1637019000000|2021-11-15 23:30:00|152257.3|151957.3|152267.1|151967.1|152284.5|151984.5|152242.7|151942.7|115
1637019300000|2021-11-15 23:35:00|152267.4|151967.4|152395.7|152095.7|152412.6|152112.6|152240.9|151940.9|223
1637019600000|2021-11-15 23:40:00|152403.5|152103.5|152396|152096|152427.1|152127.1|152362.9|152062.9|246
1637019900000|2021-11-15 23:45:00|152396.1|152096.1|152403.4|152103.4|152438|152138|152364.3|152064.3|261
1637020200000|2021-11-15 23:50:00|152401|152101|152425.8|152125.8|152461.4|152161.4|152371.6|152071.6|301
1637020500000|2021-11-15 23:55:00|152413.3|152113.3|152417.2|152117.2|152450.6|152150.6|152372.5|152072.5|298
1637020800000|2021-11-16 00:00:00|152416.8|152116.8|152488.7|152188.7|152538.5|152238.5|152383.5|152083.5|718
1637021100000|2021-11-16 00:05:00|152493.6|152193.6|152547.8|152247.8|152582.2|152282.2|152463.4|152163.4|707
1637021400000|2021-11-16 00:10:00|152534.3|152234.3|152470.3|152170.3|152564.8|152264.8|152378.7|152078.7|589
1637021700000|2021-11-16 00:15:00|152474.3|152174.3|152456.9|152156.9|152474.3|152174.3|152415.5|152115.5|645
1637022000000|2021-11-16 00:20:00|152465.6|152165.6|152470.2|152170.2|152487.3|152187.3|152429.4|152129.4|495
1637022300000|2021-11-16 00:25:00|152475.7|152175.7|152460.5|152160.5|152489.8|152190|152413.3|152113.3|250
1637022600000|2021-11-16 00:30:00|152461.3|152161.3|152538|152238|152623.8|152323.8|152433.9|152133.9|421
1637022900000|2021-11-16 00:35:00|152534.7|152234.7|152512|152212|152569.2|152269.2|152449.8|152149.8|750
1637023200000|2021-11-16 00:40:00|152527.8|152227.8|152541.1|152241.1|152602.7|152302.7|152404.3|152104.3|959
1637023500000|2021-11-16 00:45:00|152543.6|152243.6|152467.4|152167.4|152612.7|152312.7|152396.1|152096.1|1002
1637023800000|2021-11-16 00:50:00|152456.3|152156.3|152414|152114|152476.5|152176.5|152390.9|152090.9|728
1637024100000|2021-11-16 00:55:00|152413.1|152113.1|152552.6|152252.6|152572.8|152272.8|152413.1|152113.1|638
1637024400000|2021-11-16 01:00:00|152552.9|152252.9|152462.9|152162.9|152567|152267|152374.1|152074.1|488
1637024700000|2021-11-16 01:05:00|152463.2|152163.2|152427.7|152127.7|152601.6|152301.6|152361.7|152061.7|635
1637025000000|2021-11-16 01:10:00|152455.8|152155.8|152481.6|152181.6|152564.8|152264.8|152376.9|152076.9|744
1637025300000|2021-11-16 01:15:00|152471.3|152171.3|152448.9|152148.9|152523.6|152223.6|152400.1|152100.1|834
1637025600000|2021-11-16 01:20:00|152445.4|152145.4|152461|152161|152517.1|152217.1|152389.2|152089.2|880
1637025900000|2021-11-16 01:25:00|152462.6|152162.6|152470|152170|152533|152233|152273.1|151973.1|715
1637026200000|2021-11-16 01:30:00|152465.8|152165.8|152481.5|152181.5|152529.2|152229.2|152399.3|152099.3|442
1637026500000|2021-11-16 01:35:00|152494.2|152194.2|152425|152125|152525.6|152225.6|152389.4|152089.4|430
1637026800000|2021-11-16 01:40:00|152444.9|152144.9|152438.6|152138.6|152468.9|152168.9|152414.5|152114.5|448
1637027100000|2021-11-16 01:45:00|152438.5|152138.5|152463.9|152163.9|152549.1|152249.1|152336.5|152036.5|547
1637027400000|2021-11-16 01:50:00|152465.6|152165.6|152410.7|152110.7|152466.5|152166.5|152336.2|152036.2|1119
1637027700000|2021-11-16 01:55:00|152453.4|152153.4|152411.3|152111.3|152453.4|152153.4|152373.6|152073.6|1194
1637028000000|2021-11-16 02:00:00|152415.6|152115.6|152370.6|152070.6|152482|152182|152356.1|152056.1|1183
1637028300000|2021-11-16 02:05:00|152360.6|152060.6|152386.9|152086.9|152417.9|152117.9|152349.9|152049.9|1175
1637028600000|2021-11-16 02:10:00|152403.4|152103.4|152385.6|152085.6|152434.4|152134.4|152323.9|152023.9|1185
1637028900000|2021-11-16 02:15:00|152381.3|152081.3|152407.8|152107.8|152483.5|152183.5|152328.9|152028.9|1189
1637029200000|2021-11-16 02:20:00|152413|152113|152407.2|152107.2|152506.1|152206.1|152294.1|151994.1|1193
1637029500000|2021-11-16 02:25:00|152413.1|152113.1|152418|152118|152491.2|152191.2|152317|152017|1183
1637029800000|2021-11-16 02:30:00|152415|152115|152391.8|152091.8|152498.3|152198.3|152354.9|152054.9|1192
1637030100000|2021-11-16 02:35:00|152395.3|152095.3|152338.2|152038.2|152464|152164|152261.2|151961.2|896
1637030400000|2021-11-16 02:40:00|152338.9|152038.9|152294.3|151994.3|152394.2|152094.2|152056.5|151756.5|880
1637030700000|2021-11-16 02:45:00|152292.2|151992.2|152292.3|151992.3|152348.8|152048.8|152083.1|151783.1|766
1637031000000|2021-11-16 02:50:00|152292.7|151992.7|152068.2|151789.3|152335.7|152035.7|151945.9|151748.7|676
1637031300000|2021-11-16 02:55:00|152074|151774|151943.2|151813.2|152108.8|151870.1|151939|151761|503
1637031600000|2021-11-16 03:00:00|151948.6|151818.6|152042|151834.4|152080.1|151907.6|151929.8|151799.7|492
1637031900000|2021-11-16 03:05:00|152034.5|151831.1|151991.9|151861.9|152133.9|151896.7|151975.5|151791.9|770
1637032200000|2021-11-16 03:10:00|151994.9|151864.9|152013.1|151788.9|152064.8|151918.5|151964.1|151774.6|774
1637032500000|2021-11-16 03:15:00|152003.9|151777.6|151957.4|151827.4|152052.1|151854.8|151946.9|151755|1191
1637032800000|2021-11-16 03:20:00|151989.7|151759.8|151992.6|151862.6|152065.1|151887.6|151952.1|151759.8|833
1637033100000|2021-11-16 03:25:00|152011.9|151881.9|152051.2|151833.2|152084.9|151882.4|151970.9|151784.8|519
1637033400000|2021-11-16 03:30:00|152001.1|151871.1|152032.4|151782|152070.9|151874.2|151958|151756|817
1637033700000|2021-11-16 03:35:00|152028.3|151790.6|151996.4|151866.4|152080|151903.7|151952.3|151775.8|680
1637034000000|2021-11-16 03:40:00|152031.8|151829.8|151998.6|151786|152073.9|151877.5|151929.5|151736.6|520
1637034300000|2021-11-16 03:45:00|151996.6|151795.4|152030.4|151772|152167.9|151867.9|151959.5|151749.6|482
1637034600000|2021-11-16 03:50:00|152027.8|151779.4|152058|151821.8|152083|151863.4|151993.4|151742.9|442
1637034900000|2021-11-16 03:55:00|152052.2|151830.3|152005.4|151875.4|152098|151890.5|151988.8|151762.5|550
1637035200000|2021-11-16 04:00:00|152007.2|151877.2|152026|151803.4|152093.1|151889.3|151982.7|151781.2|591
1637035500000|2021-11-16 04:05:00|152022.9|151808.7|152007.2|151877.2|152100.4|151902.2|151981.6|151754.1|573
1637035800000|2021-11-16 04:10:00|152006.3|151876.3|151939.5|151809.5|152028.1|151884.7|151928.4|151743.4|360
1637036100000|2021-11-16 04:15:00|151940.4|151810.4|151981.2|151851.2|152011|151860.7|151937.8|151803.3|338
1637036400000|2021-11-16 04:20:00|151982|151852|151985.4|151855.4|152051.1|151886.5|151974.3|151793.9|568
1637036700000|2021-11-16 04:25:00|151986.3|151856.3|151994|151864|152061.4|151882.5|151974.9|151794.9|496
1637037000000|2021-11-16 04:30:00|151993.9|151863.9|152114.1|151907.8|152137.4|151939.3|151984.5|151822.6|617
1637037300000|2021-11-16 04:35:00|152114.4|151908.2|152074.6|151944.6|152159|151992.5|152064.6|151864.8|438
1637037600000|2021-11-16 04:40:00|152074.2|151944.2|152076.3|151946.3|152113.8|151969.5|152053|151886.8|335
1637037900000|2021-11-16 04:45:00|152074.7|151944.7|152096|151966|152161.6|151985.6|152074.6|151913.7|471
1637038200000|2021-11-16 04:50:00|152097.2|151967.2|152111.9|151981.9|152122.6|151992.6|152075.5|151945.5|376
1637038500000|2021-11-16 04:55:00|152097.9|151967.9|152105.7|151975.7|152114|151984|152084|151954|312
1637038800000|2021-11-16 05:00:00|152096.1|151966.1|152139.7|152009.7|152183.3|152013.5|152076.6|151900.1|358
1637039100000|2021-11-16 05:05:00|152138.2|152008.2|152203.8|152073.8|152207.3|152077.3|152133.5|151953.6|615
1637039400000|2021-11-16 05:10:00|152202.1|152072.1|152225.8|152095.8|152374.2|152192.5|152184.6|152054.6|531
1637039700000|2021-11-16 05:15:00|152229.8|152099.8|152225.8|152095.8|152241.5|152111.5|152204.8|152074.8|415
1637040000000|2021-11-16 05:20:00|152225.6|152095.6|152221.6|152091.6|152285|152111.4|152174.1|152001|432
1637040300000|2021-11-16 05:25:00|152221.9|152091.9|152282.5|152152.5|152316.5|152163.6|152209.7|152036.6|672
1637040600000|2021-11-16 05:30:00|152275.5|152145.5|152441.6|152311.6|152695.7|152477.3|152259.7|152129.7|545
1637040900000|2021-11-16 05:35:00|152516.5|152237.4|152618.4|152488.4|152648|152488.4|152382.9|152191.6|539
1637041200000|2021-11-16 05:40:00|152617.7|152487.7|152613.4|152483.4|152663.6|152505.4|152595.2|152396|427
1637041500000|2021-11-16 05:45:00|152615.1|152485.1|152597.3|152467.3|152666.7|152497.5|152566.6|152376.1|415
1637041800000|2021-11-16 05:50:00|152599.6|152469.6|152604.1|152474.1|152652.6|152486|152575.9|152400|426
1637042100000|2021-11-16 05:55:00|152603.5|152473.5|152572.3|152442.3|152642.8|152479.8|152560.2|152400.5|454
1637042400000|2021-11-16 06:00:00|152571.8|152441.8|152492.9|152362.9|152606|152457.5|152431.7|152301.7|570
1637042700000|2021-11-16 06:05:00|152486.1|152356.1|152469.2|152339.2|152548.7|152386.2|152468.3|152336|371
1637043000000|2021-11-16 06:10:00|152468.1|152338.1|152414.6|152284.6|152474.7|152344.7|152332.7|152202.7|378
1637043300000|2021-11-16 06:15:00|152415.4|152285.4|152489.9|152359.9|152507.1|152377.1|152399|152269|397
1637043600000|2021-11-16 06:20:00|152495.1|152365.1|152621.7|152491.7|152630.6|152500.6|152485|152355|433
1637043900000|2021-11-16 06:25:00|152620.9|152490.9|152683.7|152553.7|152703.6|152573.6|152599|152469|522
1637044200000|2021-11-16 06:30:00|152684|152554|152764.9|152634.9|152915.8|152752.1|152682.2|152512.7|667
1637044500000|2021-11-16 06:35:00|152762.9|152632.9|152716.1|152586.1|152794.1|152664.1|152685.6|152555.6|377
1637044800000|2021-11-16 06:40:00|152716.2|152586.2|152720.8|152590.8|152732.4|152602.4|152707.8|152577.8|225
1637045100000|2021-11-16 06:45:00|152722.6|152592.6|152728.8|152598.8|152735.5|152605.5|152720.2|152590.2|241
1637045400000|2021-11-16 06:50:00|152727.3|152597.3|152676.9|152546.9|152750|152620|152675.6|152502|281
1637045700000|2021-11-16 06:55:00|152675.8|152545.8|152713.3|152583.3|152718.6|152588.6|152672.5|152542.5|281
1637046000000|2021-11-16 07:00:00|152719.9|152589.9|152628.1|152498.1|152719.9|152589.9|152524.5|152394.5|553
1637046300000|2021-11-16 07:05:00|152627.1|152497.1|152662.4|152532.4|152667.2|152545.8|152621.9|152491.9|587
1637046600000|2021-11-16 07:10:00|152661.3|152531.3|153021.2|152891.2|153235|153054.4|152659.2|152529.2|719
1637046900000|2021-11-16 07:15:00|153020.3|152890.3|152895.6|152765.6|153032.4|152892.5|152886.6|152756.6|655
1637047200000|2021-11-16 07:20:00|152895.4|152765.4|152877.3|152747.3|152923.7|152793.7|152853.3|152723.3|551
1637047500000|2021-11-16 07:25:00|152877.2|152747.2|152939.5|152809.5|152955.7|152825.7|152849.4|152719.4|670
1637047800000|2021-11-16 07:30:00|152940.3|152810.3|152908.1|152778.1|152951.6|152821.6|152829|152699|732
1637048100000|2021-11-16 07:35:00|152907|152777|152882.9|152792.9|152990.2|152882.4|152825.3|152695.3|715
1637048400000|2021-11-16 07:40:00|152880.3|152790.3|152731.8|152601.8|152883.3|152793.3|152728.7|152598.7|729
1637048700000|2021-11-16 07:45:00|152730.6|152600.6|152746.5|152616.5|152754.9|152639.6|152687.1|152586.4|674
1637049000000|2021-11-16 07:50:00|152744.6|152614.6|152696|152606|152745.9|152616.5|152674.7|152583.6|679
1637049300000|2021-11-16 07:55:00|152695.8|152605.8|152723|152633|152731|152641|152681.2|152591.2|796
1637049600000|2021-11-16 08:00:00|152721.9|152631.9|152593.9|152503.9|152735.6|152645.6|152593|152495.7|787
1637049900000|2021-11-16 08:05:00|152592.4|152502.4|152598.9|152508.9|152703.6|152601.5|152542.3|152446.9|830
1637050200000|2021-11-16 08:10:00|152598.2|152508.2|152431.5|152341.5|152602.4|152512.4|152424.5|152320.1|824
1637050500000|2021-11-16 08:15:00|152432.9|152342.9|152237|152147|152452.6|152362.6|152187.5|152088.5|821
1637050800000|2021-11-16 08:20:00|152237.9|152147.9|152270.5|152180.5|152280.4|152190.4|152229.3|152139.3|758
1637051100000|2021-11-16 08:25:00|152269.8|152179.8|152122.5|152032.5|152270.3|152180.3|152105.3|152003|654
1637051400000|2021-11-16 08:30:00|152123.9|152033.9|152240.6|152150.6|152243.4|152153.4|152118.1|152028.1|686
1637051700000|2021-11-16 08:35:00|152240.5|152150.5|152394.7|152304.7|152438.9|152348.9|152237.9|152147.9|745
1637052000000|2021-11-16 08:40:00|152415.2|152285.2|152599.9|152469.9|152607.3|152495|152393.3|152284.1|630
1637052300000|2021-11-16 08:45:00|152600.6|152470.6|152397.5|152307.5|152622.7|152503.8|152395.2|152284.6|604
1637052600000|2021-11-16 08:50:00|152397.9|152307.9|152313.9|152223.9|152489.7|152399.7|152311.1|152204.8|639
1637052900000|2021-11-16 08:55:00|152311.9|152221.9|152216.9|152126.9|152385.4|152286.6|152211.4|152099.4|749
1637053200000|2021-11-16 09:00:00|152216|152126|152585.3|152455.3|152588.4|152458.4|152213.3|152123.3|710
1637053500000|2021-11-16 09:05:00|152589.8|152459.8|152577.9|152487.9|152612.1|152519.5|152566.3|152439|618
1637053800000|2021-11-16 09:10:00|152578.1|152488.1|152395.6|152305.6|152599|152494.6|152366.3|152236.3|591
1637054100000|2021-11-16 09:15:00|152395.3|152305.3|152498.4|152408.4|152518.2|152409.7|152370.9|152270.2|669
1637054400000|2021-11-16 09:20:00|152498|152408|152781|152651|152822.7|152732.7|152483.7|152374.5|685
1637054700000|2021-11-16 09:25:00|152780.9|152650.9|152815.8|152725.8|152829.2|152732.4|152662.6|152532.6|726
1637055000000|2021-11-16 09:30:00|152814.8|152724.8|152685.1|152595.1|152833.7|152726.6|152599|152488.5|553
1637055300000|2021-11-16 09:35:00|152686.1|152596.1|152836|152746|152838.4|152748.4|152674.8|152584.8|706
1637055600000|2021-11-16 09:40:00|152835.3|152745.3|152773.1|152683.1|152851.3|152761.3|152675.6|152585.6|655
1637055900000|2021-11-16 09:45:00|152773.5|152683.5|152706.9|152616.9|152836.6|152746.6|152676.6|152586.6|696
1637056200000|2021-11-16 09:50:00|152707.4|152617.4|152843.8|152753.8|152913.8|152823.8|152639.1|152549.1|604
1637056500000|2021-11-16 09:55:00|152843.2|152753.2|152805.6|152715.6|152849.6|152759.6|152797.7|152707.7|463
1637056800000|2021-11-16 10:00:00|152810.2|152720.2|152695.8|152605.8|152811.3|152721.3|152694.4|152604.4|499
1637057100000|2021-11-16 10:05:00|152695.6|152605.6|152702.5|152612.5|152716.9|152626.9|152608|152518|593
1637057400000|2021-11-16 10:10:00|152702.4|152612.4|152773.2|152683.2|152793.3|152703.3|152567.3|152477.3|665
1637057700000|2021-11-16 10:15:00|152774|152684|152749.5|152659.5|152781.6|152691.6|152727.2|152637.2|695
1637058000000|2021-11-16 10:20:00|152749.6|152659.6|152765|152675|152818.7|152722.4|152746.8|152656.8|682
1637058300000|2021-11-16 10:25:00|152764.8|152674.8|152758.5|152668.5|152780.6|152690.6|152756.9|152666.9|455
1637058600000|2021-11-16 10:30:00|152756.9|152666.9|152582.2|152492.2|152759.6|152669.6|152561.2|152471.2|488
1637058900000|2021-11-16 10:35:00|152586.1|152496.1|152576|152486|152635.7|152545.7|152572.7|152482.7|656
1637059200000|2021-11-16 10:40:00|152576.2|152486.2|152568.2|152478.2|152576.5|152486.5|152462.4|152372.4|605
1637059500000|2021-11-16 10:45:00|152569.3|152479.3|152521.1|152431.1|152578|152488|152459.7|152369.7|491
1637059800000|2021-11-16 10:50:00|152519.8|152429.8|152565.8|152475.8|152567.6|152477.6|152513.1|152423.1|520
1637060100000|2021-11-16 10:55:00|152565.6|152475.6|152472.8|152382.8|152566.7|152476.7|152465|152375|655
1637060400000|2021-11-16 11:00:00|152479.5|152389.5|152551.6|152461.6|152584.6|152492.2|152475.7|152385.7|587
1637060700000|2021-11-16 11:05:00|152551.9|152461.9|152565.7|152475.7|152570.4|152480.4|152533.5|152443.5|526
1637061000000|2021-11-16 11:10:00|152566.3|152476.3|152573.4|152483.4|152578.5|152488.5|152535.1|152445.1|512
1637061300000|2021-11-16 11:15:00|152573.1|152483.1|152518.4|152428.4|152613.6|152523.6|152491.3|152401.3|536
1637061600000|2021-11-16 11:20:00|152518.2|152428.2|152525.1|152435.1|152558.7|152468.7|152469.9|152379.9|581
1637061900000|2021-11-16 11:25:00|152526.5|152436.5|152516.8|152426.8|152537.2|152447.2|152471.1|152381.1|471
1637062200000|2021-11-16 11:30:00|152517.5|152427.5|152364.1|152274.1|152562.8|152472.8|152235.2|152145.2|777
1637062500000|2021-11-16 11:35:00|152364.9|152274.9|152330.6|152240.6|152397.8|152307.8|152328.2|152238.2|665
1637062800000|2021-11-16 11:40:00|152333.9|152243.9|152331.8|152241.8|152363.5|152273.5|152323.5|152233.5|606
1637063100000|2021-11-16 11:45:00|152331.6|152241.6|152172|152082|152332.5|152242.5|152165.4|152075.4|545
1637063400000|2021-11-16 11:50:00|152169.6|152079.6|152184.8|152094.8|152208.3|152118.3|152169.6|152079.6|644
1637063700000|2021-11-16 11:55:00|152184.9|152094.9|152223.3|152133.3|152247.4|152142.2|152090.4|152000.4|671
1637064000000|2021-11-16 12:00:00|152222.4|152132.4|152322.9|152232.9|152328.1|152238.1|152221.1|152131.1|648
1637064300000|2021-11-16 12:05:00|152320.5|152230.5|152396.6|152266.6|152397.9|152287.3|152296.5|152206.5|644
1637064600000|2021-11-16 12:10:00|152397.1|152267.1|152448.7|152358.7|152475.7|152385.7|152375.9|152265.8|613
1637064900000|2021-11-16 12:15:00|152448.4|152358.4|152343.9|152253.9|152469.5|152379.5|152341.6|152251.6|601
1637065200000|2021-11-16 12:20:00|152347.1|152257.1|152378.3|152288.3|152431.4|152341.4|152345.6|152255.6|657
1637065500000|2021-11-16 12:25:00|152378.2|152288.2|152470.4|152380.4|152513.5|152402.7|152357.2|152267.1|653
1637065800000|2021-11-16 12:30:00|152469.4|152379.4|152502.9|152412.9|152506.1|152416.1|152453.6|152363.6|553
1637066100000|2021-11-16 12:35:00|152503.2|152413.2|152443|152353|152515.4|152425.4|152425.8|152335.8|560
1637066400000|2021-11-16 12:40:00|152441|152351|152580.5|152490.5|152620|152512.5|152433.8|152343.8|655
1637066700000|2021-11-16 12:45:00|152578.6|152488.6|152701.2|152611.2|152729.6|152639.6|152538.4|152448.4|707
1637067000000|2021-11-16 12:50:00|152701.9|152611.9|152515.1|152425.1|152708.6|152618.6|152504.4|152396.2|642
1637067300000|2021-11-16 12:55:00|152515.2|152425.2|152515.1|152425.1|152596.2|152506.2|152484.8|152394.8|718
1637067600000|2021-11-16 13:00:00|152515.7|152425.7|152444.5|152354.5|152536.5|152446.5|152417.3|152319|788
1637067900000|2021-11-16 13:05:00|152446.2|152356.2|152270.5|152180.5|152493.3|152383.5|152269.4|152179.4|686
1637068200000|2021-11-16 13:10:00|152271|152181|152391.1|152301.1|152410.4|152301.1|152270.8|152180.8|619
1637068500000|2021-11-16 13:15:00|152391.2|152301.2|152382.2|152252.2|152493.4|152403.4|152347.2|152244.9|677
1637068800000|2021-11-16 13:20:00|152362.8|152272.8|152492.7|152402.7|152506.9|152416.9|152345.7|152245.4|708
1637069100000|2021-11-16 13:25:00|152492|152402|152645.8|152438.2|152735.4|152535.3|152395.6|152298.4|584
1637069400000|2021-11-16 13:30:00|152639.1|152437.2|152950.9|152820.9|153476.8|153282.9|152607.2|152435.1|995
1637069700000|2021-11-16 13:35:00|152950.7|152820.7|152881.8|152751.8|152953.3|152823.3|152701.7|152571.7|907
1637070000000|2021-11-16 13:40:00|152886.1|152756.1|153006.3|152876.3|153006.4|152876.4|152786.8|152671.8|903
1637070300000|2021-11-16 13:45:00|153006.7|152876.7|153038.6|152908.6|153133.3|153003.3|152928.6|152798.6|801
1637070600000|2021-11-16 13:50:00|153043.4|152913.4|153055.2|152925.2|153126.3|153000.1|152990.3|152874.1|662
1637070900000|2021-11-16 13:55:00|153056.4|152926.4|153357.4|153227.4|153385.4|153255.4|153056.4|152926.4|909
1637071200000|2021-11-16 14:00:00|153363.2|153233.2|153732.2|153602.2|153732.3|153602.3|153362.7|153232.7|938
1637071500000|2021-11-16 14:05:00|153731.9|153601.9|154272.3|154142.3|154353.3|154223.3|153730.9|153600.9|1000
1637071800000|2021-11-16 14:10:00|154271.2|154141.2|154296.8|154166.8|154448.7|154318.7|154238.8|154108.8|974
1637072100000|2021-11-16 14:15:00|154299.7|154169.7|154349.6|154219.6|154447.3|154317.3|154270.2|154140.2|885
1637072400000|2021-11-16 14:20:00|154352|154222|154382.4|154252.4|154559.9|154429.9|154345.8|154215.8|871
1637072700000|2021-11-16 14:25:00|154389.1|154259.1|154157.2|154027.2|154459|154329|154127.1|153997.1|866
1637073000000|2021-11-16 14:30:00|154155.1|154025.1|154032.4|153902.4|154158.2|154028.2|153933.5|153808.2|875
1637073300000|2021-11-16 14:35:00|154032.1|153902.1|154036.4|153906.4|154051.4|153921.4|153722.3|153592.3|876
1637073600000|2021-11-16 14:40:00|154037.7|153907.7|153897.3|153767.3|154099.2|153969.2|153867|153748.2|877
1637073900000|2021-11-16 14:45:00|153898.9|153768.9|154281.6|154151.6|154282.3|154152.3|153897.6|153767.6|884
1637074200000|2021-11-16 14:50:00|154281.4|154151.4|154405.7|154275.7|154423.2|154293.2|154213.9|154083.9|879
1637074500000|2021-11-16 14:55:00|154412.1|154282.1|154598.9|154468.9|154613.6|154483.6|154310|154180|923
1637074800000|2021-11-16 15:00:00|154602.7|154472.7|154418|154288|154614.7|154484.7|154393.5|154273|789
1637075100000|2021-11-16 15:05:00|154415.6|154285.6|154183.2|154053.2|154453.9|154323.9|154162.8|154032.8|906
1637075400000|2021-11-16 15:10:00|154183.4|154053.4|154369.9|154239.9|154387.7|154257.7|154065.6|153935.6|877
1637075700000|2021-11-16 15:15:00|154369.8|154239.8|154587.4|154497.4|154629.8|154513.5|154336.5|154214.2|828
1637076000000|2021-11-16 15:20:00|154587.9|154497.9|154685.8|154555.8|154838.5|154727.4|154579.5|154473.8|804
1637076300000|2021-11-16 15:25:00|154686.3|154556.3|154973.8|154883.8|155000|154883.8|154683|154553|745
1637076600000|2021-11-16 15:30:00|154972.6|154882.6|154955.8|154825.8|155279.8|155149.8|154950.1|154822.7|849
1637076900000|2021-11-16 15:35:00|154955.9|154825.9|155083.1|154953.1|155083.1|154953.1|154771.6|154642.4|827
1637077200000|2021-11-16 15:40:00|155084.5|154954.5|155368.9|155238.9|155424.8|155294.8|155001|154893.2|837
1637077500000|2021-11-16 15:45:00|155364.4|155234.4|155387.4|155257.4|155463.6|155333.6|155274.3|155144.3|941
1637077800000|2021-11-16 15:50:00|155391.6|155261.6|155518|155388|155524|155404.2|155352.1|155222.1|822
1637078100000|2021-11-16 15:55:00|155519.2|155389.2|155456.7|155366.7|155653.7|155535.2|155439.4|155342.4|818
1637078400000|2021-11-16 16:00:00|155461.3|155371.3|155206.7|155076.7|155587.7|155486|155170.9|155040.9|929
1637078700000|2021-11-16 16:05:00|155206.4|155076.4|155254.4|155164.4|155384.1|155254.1|155203.7|155073.7|766
1637079000000|2021-11-16 16:10:00|155252.4|155162.4|155243.3|155113.3|155254.6|155164.6|155113.6|154983.6|792
1637079300000|2021-11-16 16:15:00|155246.8|155116.8|155104.5|154974.5|155280.2|155169.1|155099.2|154969.2|793
1637079600000|2021-11-16 16:20:00|155101.5|154971.5|155251.4|155121.4|155262.1|155132.1|155096|154966|823
1637079900000|2021-11-16 16:25:00|155255.8|155125.8|155420.6|155290.6|155472|155342|155236.7|155106.7|848
1637080200000|2021-11-16 16:30:00|155419|155289|155349.8|155219.8|155433.4|155321.2|155324.4|155216.3|738
1637080500000|2021-11-16 16:35:00|155349.9|155219.9|155482.1|155352.1|155485.9|155367.6|155309.3|155194.8|655
1637080800000|2021-11-16 16:40:00|155484.2|155354.2|155337.2|155207.2|155486.6|155391|155286.8|155156.8|640
1637081100000|2021-11-16 16:45:00|155336.7|155206.7|155495.5|155365.5|155507.6|155377.6|155251.3|155121.3|764
1637081400000|2021-11-16 16:50:00|155495.4|155365.4|155316|155186|155513.2|155402|155289|155182|715
1637081700000|2021-11-16 16:55:00|155318.4|155188.4|155334.3|155204.3|155350|155247.5|155256.2|155130.8|810
1637082000000|2021-11-16 17:00:00|155344.3|155214.3|155212.6|155082.6|155434.8|155337.1|155205.7|155075.7|776
1637082300000|2021-11-16 17:05:00|155212.5|155082.5|155245.4|155115.4|155267.6|155137.6|155193|155079.3|643
1637082600000|2021-11-16 17:10:00|155228.9|155138.9|155279.2|155149.2|155283.9|155161.1|155124.6|155012.8|735
1637082900000|2021-11-16 17:15:00|155279.1|155149.1|155324|155194|155373.3|155243.3|155274|155146.1|650
1637083200000|2021-11-16 17:20:00|155324.6|155194.6|155419.9|155289.9|155437.8|155327.8|155322.3|155192.3|697
1637083500000|2021-11-16 17:25:00|155420.1|155290.1|155495|155365|155499.4|155373.8|155415.3|155286|745
1637083800000|2021-11-16 17:30:00|155493.4|155363.4|155533.9|155403.9|155605.7|155491|155493.4|155363.4|777
1637084100000|2021-11-16 17:35:00|155517.9|155427.9|155435.9|155305.9|155547.8|155433.9|155419.6|155302.5|540
1637084400000|2021-11-16 17:40:00|155435.8|155305.8|155308.9|155178.9|155445.6|155327.1|155303.2|155173.2|562
1637084700000|2021-11-16 17:45:00|155307.3|155177.3|155414.7|155284.7|155424.2|155317.6|155201.3|155111.3|606
1637085000000|2021-11-16 17:50:00|155415.2|155285.2|155455.2|155325.2|155470.5|155348|155394.5|155282.1|409
1637085300000|2021-11-16 17:55:00|155456.3|155326.3|155400.2|155270.2|155485.1|155376.7|155388.8|155258.8|565
1637085600000|2021-11-16 18:00:00|155407.9|155277.9|155279.5|155149.5|155430.5|155300.5|155265.1|155135.1|554
1637085900000|2021-11-16 18:05:00|155279.7|155149.7|155285.6|155155.6|155290.9|155176.4|155255.1|155125.1|544
1637086200000|2021-11-16 18:10:00|155285.2|155155.2|155090.3|155000.3|155287.4|155157.4|155079.8|154972.9|582
1637086500000|2021-11-16 18:15:00|155090.1|155000.1|155219.8|155089.8|155244.6|155114.6|155087.8|154985.8|532
1637086800000|2021-11-16 18:20:00|155218.9|155088.9|155231|155101|155265.1|155151.8|155172.6|155042.6|573
1637087100000|2021-11-16 18:25:00|155230.8|155100.8|155250.5|155120.5|155257.8|155135.9|155178.1|155050.3|591
1637087400000|2021-11-16 18:30:00|155251.2|155121.2|155204.9|155074.9|155259.4|155167.6|155173.4|155066.1|487
1637087700000|2021-11-16 18:35:00|155196.5|155066.5|155183.1|155053.1|155208.7|155100.3|155173.1|155048.4|502
1637088000000|2021-11-16 18:40:00|155183.2|155053.2|155155.1|155025.1|155198.3|155087.4|155137.6|155021.4|489
1637088300000|2021-11-16 18:45:00|155155.5|155025.5|155169|155039|155183.6|155053.6|155113.4|155004.4|470
1637088600000|2021-11-16 18:50:00|155168.1|155038.1|155192.3|155062.3|155196.1|155070.8|155114.5|154998|550
1637088900000|2021-11-16 18:55:00|155192.8|155062.8|155187.4|155057.4|155219.1|155089.1|155166.5|155056.3|470
1637089200000|2021-11-16 19:00:00|155186.6|155056.6|155074.9|154944.9|155199.6|155069.6|155031.4|154922.6|486
1637089500000|2021-11-16 19:05:00|155075.2|154945.2|155024.8|154894.8|155084.5|154968.2|154974.8|154844.8|626
1637089800000|2021-11-16 19:10:00|155023.8|154893.8|155013.8|154883.8|155140.5|155010.5|154968.6|154851.6|662
1637090100000|2021-11-16 19:15:00|155013.6|154883.6|154987.9|154857.9|155063.4|154971.3|154980.5|154850.5|620
1637090400000|2021-11-16 19:20:00|154983.6|154853.6|155008.9|154878.9|155018.6|154902.7|154975.4|154850.8|534
1637090700000|2021-11-16 19:25:00|155001|154871|154946.9|154856.9|155012.2|154882.2|154916|154817.2|646
1637091000000|2021-11-16 19:30:00|154946.8|154856.8|154764.6|154674.6|154974.2|154865.4|154730.7|154600.7|720
1637091300000|2021-11-16 19:35:00|154766.5|154676.5|154862.5|154732.5|154939.8|154809.8|154764.1|154634.1|663
1637091600000|2021-11-16 19:40:00|154861.8|154731.8|154800.7|154670.7|154905.1|154775.1|154775|154645|670
1637091900000|2021-11-16 19:45:00|154800.6|154670.6|154911.3|154781.3|154920|154790|154783.1|154653.1|574
1637092200000|2021-11-16 19:50:00|154910.9|154780.9|154850.3|154720.3|154911.6|154781.6|154773|154643|693
1637092500000|2021-11-16 19:55:00|154850.6|154720.6|154952.8|154822.8|154965.6|154835.6|154773.3|154643.3|833
1637092800000|2021-11-16 20:00:00|154952.5|154822.5|154966.5|154836.5|155029.5|154899.5|154924.5|154794.5|656
1637093100000|2021-11-16 20:05:00|154967.4|154837.4|154982.1|154852.1|154986.2|154856.2|154951.9|154821.9|385
1637093400000|2021-11-16 20:10:00|154981|154851|154947.1|154857.1|154992.6|154888.7|154945.2|154851|344
1637093700000|2021-11-16 20:15:00|154946.8|154856.8|154943.7|154853.7|154965.6|154858.4|154929.7|154814.6|438
1637094000000|2021-11-16 20:20:00|154945.6|154855.6|154932.8|154802.8|154947.9|154857.9|154901.7|154792.2|352
1637094300000|2021-11-16 20:25:00|154933.3|154803.3|154912.4|154782.4|154943.5|154813.5|154902|154776.4|403
1637094600000|2021-11-16 20:30:00|154912.3|154782.3|155036|154906|155039.9|154909.9|154898.8|154768.8|452
1637094900000|2021-11-16 20:35:00|155041.6|154911.6|155027.9|154897.9|155047.2|154926.9|155014.2|154894.5|313
1637095200000|2021-11-16 20:40:00|155028.5|154898.5|155016.2|154886.2|155036.5|154935.2|155013.4|154883.4|345
1637095500000|2021-11-16 20:45:00|155015.3|154885.3|155001.3|154871.3|155017.9|154887.9|154969.1|154839.1|430
1637095800000|2021-11-16 20:50:00|155000.8|154870.8|155008.6|154878.6|155012.2|154882.2|154948.8|154839.5|367
1637096100000|2021-11-16 20:55:00|155004.9|154874.9|155092.1|154962.1|155101.2|154971.2|155004.6|154874.6|647
1637096400000|2021-11-16 21:00:00|155088.9|154958.9|155145.4|155015.4|155164.1|155040.3|155070.1|154940.1|492
1637096700000|2021-11-16 21:05:00|155121.5|155031.5|155209.2|155079.2|155267.2|155137.2|155117.4|155009.5|447
1637097000000|2021-11-16 21:10:00|155209.9|155079.9|155180.7|155050.7|155227.9|155097.9|155175.3|155045.3|380
1637097300000|2021-11-16 21:15:00|155161.5|155031.5|155109.8|154979.8|155161.5|155031.5|155103.9|154973.9|286
1637097600000|2021-11-16 21:20:00|155107.9|154977.9|155092.1|155002.1|155112.4|155002.1|155084.8|154954.8|269
1637097900000|2021-11-16 21:25:00|155117.5|154987.5|155130.7|155000.7|155175.7|155045.7|155099.5|154969.5|291
1637098200000|2021-11-16 21:30:00|155136.4|155006.4|155125.8|154995.8|155145|155015|155119.8|154989.8|135
1637098500000|2021-11-16 21:35:00|155130.3|155000.3|155146.1|155016.1|155149|155019|155111.2|154981.2|160
1637098800000|2021-11-16 21:40:00|155138.9|155008.9|155236|155026.3|155307.8|155084.4|155102.9|154972.9|313
1637099100000|2021-11-16 21:45:00|155237.7|155026.5|155261|154961|155369.1|155069.1|155172.8|154921.5|598
1637099400000|2021-11-16 21:50:00|155278.6|154978.6|155319.9|155019.9|155331.8|155031.8|155183.8|154883.8|441
1637099700000|2021-11-16 21:55:00|155270.2|154984.9|155263|154963|155342.2|155042.2|155212.4|154933|609
1637100000000|2021-11-16 22:00:00|155306.2|155006.2|155298.8|154998.8|155382.5|155082.5|155298.8|154998.8|55
1637100300000|2021-11-16 22:05:00|155305.1|155005.1|155306.4|155006.4|155323.1|155023.1|155280.2|154980.2|173
1637100600000|2021-11-16 22:10:00|155304.5|155004.5|155352.3|155052.3|155352.3|155052.3|155232.6|154932.6|183
1637100900000|2021-11-16 22:15:00|155273.4|154973.4|155343.9|155043.9|155373.1|155073.1|155249.8|154949.8|118
1637101200000|2021-11-16 22:20:00|155378.5|155078.5|155322.2|155022.2|155378.5|155078.5|155261.3|154961.3|142
1637101500000|2021-11-16 22:25:00|155311.8|155011.8|155237.1|154937.1|155340.8|155040.8|155224.4|154924.4|211
1637101800000|2021-11-16 22:30:00|155254.6|154954.6|155290|154990|155313|155013|155246.2|154946.2|190
1637102100000|2021-11-16 22:35:00|155296.6|154996.6|155303.2|155003.2|155319.1|155019.1|155274.7|154974.7|136
1637102400000|2021-11-16 22:40:00|155303|155003|155293.2|154993.2|155303|155003|155265.6|154965.6|120
1637102700000|2021-11-16 22:45:00|155244.9|154944.9|155272.5|154972.5|155298.6|154998.6|155244.9|154944.9|153
1637103000000|2021-11-16 22:50:00|155279.1|154979.1|155278.7|154978.7|155299.1|154999.1|155240.4|154940.4|139
1637103300000|2021-11-16 22:55:00|155277.3|154977.3|155262.7|154962.7|155301.3|155001.3|155247.4|154947.4|148
1637103600000|2021-11-16 23:00:00|155263.5|154963.5|155414.2|155114.2|155453.2|155153.2|155220.6|154920.6|450
1637103900000|2021-11-16 23:05:00|155418.1|155118.1|155430.9|155130.9|155458.4|155158.4|155389.2|155089.2|342
1637104200000|2021-11-16 23:10:00|155434.4|155134.4|155421.3|155121.3|155461.3|155161.3|155398.8|155098.8|386
1637104500000|2021-11-16 23:15:00|155415.1|155115.1|155444.6|155144.6|155463|155163|155369.1|155069.1|253
1637104800000|2021-11-16 23:20:00|155443.7|155143.7|155415.8|155115.8|155458.7|155158.7|155386.2|155086.2|182
1637105100000|2021-11-16 23:25:00|155421|155121|155413.7|155113.7|155450.7|155150.7|155367.5|155067.5|300
1637105400000|2021-11-16 23:30:00|155410|155110|155450.9|155150.9|155461|155161|155337.9|155037.9|428
1637105700000|2021-11-16 23:35:00|155445|155145|155440.3|155140.3|155465.9|155165.9|155382.3|155082.3|256
1637106000000|2021-11-16 23:40:00|155437.5|155137.5|155439.6|155139.6|155463.8|155163.8|155387.7|155087.7|274
1637106300000|2021-11-16 23:45:00|155431.2|155131.2|155429.9|155129.9|155466.8|155166.8|155378.2|155078.2|353
1637106600000|2021-11-16 23:50:00|155435|155135|155409.1|155109.1|155463.9|155163.9|155380.5|155080.5|355
1637106900000|2021-11-16 23:55:00|155460.5|155160.5|155438.1|155138.1|155462.8|155162.8|155363.2|155063.2|348
1637107200000|2021-11-17 00:00:00|155401.1|155101.1|155375.8|155075.8|155443.4|155143.4|155176|154876|1049
1637107500000|2021-11-17 00:05:00|155347.5|155047.5|155333|155033|155408.8|155108.8|155198.6|154898.6|1137
1637107800000|2021-11-17 00:10:00|155326.6|155026.6|155161.7|154915.9|155348.5|155048.5|155131.6|154839|721
1637108100000|2021-11-17 00:15:00|155176.8|154917.3|155102.1|154972.1|155224.4|154981.4|155083.5|154861.3|669
1637108400000|2021-11-17 00:20:00|155100.9|154970.9|155095.1|154965.1|155211.5|154983.8|155073.7|154883.7|389
1637108700000|2021-11-17 00:25:00|155093.9|154963.9|155085.5|154955.5|155173|154982.5|155069.8|154891.8|311
1637109000000|2021-11-17 00:30:00|155085.8|154955.8|155124.8|154994.8|155201|155019|155075.1|154901|358
1637109300000|2021-11-17 00:35:00|155126|154996|155134.1|155004.1|155149.4|155013.5|155111|154948.3|272
1637109600000|2021-11-17 00:40:00|155135.7|155005.7|155133.2|155003.2|155189.6|155028.5|155124.4|154951.2|247
1637109900000|2021-11-17 00:45:00|155143.1|155013.1|155157|155027|155187.5|155035.2|155123.9|154955.6|277
1637110200000|2021-11-17 00:50:00|155155.6|155025.6|155137.3|155007.3|155214|155036|155116.6|154926.5|305
1637110500000|2021-11-17 00:55:00|155151.3|154934.5|155113|154983|155182.4|155022.2|155093.2|154911.8|380
1637110800000|2021-11-17 01:00:00|155120.6|154990.6|155130.7|155000.7|155194.3|155028.1|155093.8|154924|487
1637111100000|2021-11-17 01:05:00|155126.9|154996.9|155126.6|154996.6|155208.3|155045.4|155093.1|154956|460
1637111400000|2021-11-17 01:10:00|155127.1|154997.1|155071.4|154941.4|155131|155001|155038.6|154908.6|362
1637111700000|2021-11-17 01:15:00|155070.1|154940.1|155063.7|154933.7|155127|154965.2|155044.7|154888.8|341
1637112000000|2021-11-17 01:20:00|155064.3|154934.3|155079.7|154949.7|155092.2|154962.2|155045.3|154915.3|319
1637112300000|2021-11-17 01:25:00|155079.4|154949.4|155075.5|154945.5|155093.2|154963.2|155047.2|154917.2|353
1637112600000|2021-11-17 01:30:00|155074.5|154944.5|155079.7|154949.7|155107.6|154977.6|155054.1|154924.1|390
1637112900000|2021-11-17 01:35:00|155077.9|154947.9|155078.9|154948.9|155110.7|154980.7|155055.2|154925.2|285
1637113200000|2021-11-17 01:40:00|155063.7|154933.7|155092.4|154962.4|155136.8|155006.8|155063.7|154933.7|314
1637113500000|2021-11-17 01:45:00|155090.2|154960.2|155100.4|154970.4|155106.1|154976.1|155056.3|154926.3|390
1637113800000|2021-11-17 01:50:00|155095.7|154965.7|155085.7|154955.7|155125.6|154995.6|155070.7|154940.7|371
1637114100000|2021-11-17 01:55:00|155088.6|154958.6|155067.6|154937.6|155095.1|154965.1|155053.3|154923.3|387
1637114400000|2021-11-17 02:00:00|155065.8|154935.8|155124.9|154994.9|155133.6|155003.6|155061.1|154931.1|384
1637114700000|2021-11-17 02:05:00|155120.5|154990.5|155150|155020|155261.2|155047.6|155098.6|154968.6|409
1637115000000|2021-11-17 02:10:00|155153.3|155023.3|155105.6|154975.6|155229.3|155039.9|155105.6|154941.4|378
1637115300000|2021-11-17 02:15:00|155107.7|154977.7|155120.7|154990.7|155157.8|155027.8|155095.1|154965.1|363
1637115600000|2021-11-17 02:20:00|155120.8|154990.8|155112|154982|155138.9|155008.9|155092|154962|305
1637115900000|2021-11-17 02:25:00|155109.5|154979.5|155111.9|154981.9|155133.2|155003.2|155103.8|154973.8|283
1637116200000|2021-11-17 02:30:00|155110.7|154980.7|155111.4|154981.4|155158.3|155028.3|155103.2|154973.2|296
1637116500000|2021-11-17 02:35:00|155113.1|154983.1|155109.6|154979.6|155122|154992|155086.1|154956.1|270
1637116800000|2021-11-17 02:40:00|155110.3|154980.3|155118.4|154988.4|155157.5|155027.5|155074|154922.8|417
1637117100000|2021-11-17 02:45:00|155120.5|154990.5|155156.3|155026.3|155210.9|155042.6|155110.1|154972.8|398
1637117400000|2021-11-17 02:50:00|155156.4|155026.4|155160.6|155030.6|155214.1|155044.9|155140.5|154971.6|429
1637117700000|2021-11-17 02:55:00|155155.6|155025.6|155133.9|155003.9|155191.6|155046.5|155117.2|154987.2|378
1637118000000|2021-11-17 03:00:00|155131.7|155001.7|155168.6|155038.6|155177.9|155047.9|155131.6|155001.6|333
1637118300000|2021-11-17 03:05:00|155168.2|155038.2|155195|155065|155195.9|155065.9|155159.3|155029.3|234
1637118600000|2021-11-17 03:10:00|155194.7|155064.7|155218.5|155088.5|155304.3|155131.1|155176.2|154997.4|452
1637118900000|2021-11-17 03:15:00|155218.9|155088.9|155205.7|155075.7|155279.3|155119.3|155191.4|154995.5|387
1637119200000|2021-11-17 03:20:00|155206.6|155076.6|155268.3|155138.3|155275.5|155145.5|155203.4|155030.5|542
1637119500000|2021-11-17 03:25:00|155266.7|155136.7|155296.3|155166.3|155317.3|155184.7|155253.8|155092.2|575
1637119800000|2021-11-17 03:30:00|155297.5|155167.5|155304.2|155174.2|155329.6|155182.5|155261.6|155073.1|440
1637120100000|2021-11-17 03:35:00|155310.4|155180.4|155445.9|155315.9|155516.3|155315.9|155268.7|155138.7|502
1637120400000|2021-11-17 03:40:00|155443.9|155313.9|155873.9|155692.5|155914.6|155694.3|155417|155187.8|782
1637120700000|2021-11-17 03:45:00|155822.1|155692.1|155651.7|155521.7|155910.7|155717.1|155613.2|155373|665
1637121000000|2021-11-17 03:50:00|155652.7|155522.7|155706.2|155466.2|155716.2|155557.7|155621.6|155442.1|571
1637121300000|2021-11-17 03:55:00|155709.7|155482.4|155695|155482.1|155745.9|155581.9|155654.2|155442.6|579
1637121600000|2021-11-17 04:00:00|155693.2|155478.8|155642|155512|155731.5|155559.9|155637.7|155469.8|434
1637121900000|2021-11-17 04:05:00|155642.7|155512.7|155686.4|155473.1|155717.4|155548.2|155634|155424.6|491
1637122200000|2021-11-17 04:10:00|155689.3|155475.4|155597.5|155467.5|155705|155556.1|155581.4|155449.1|339
1637122500000|2021-11-17 04:15:00|155596.7|155466.7|155636.2|155506.2|155695|155538.5|155564.5|155434.5|432
1637122800000|2021-11-17 04:20:00|155642|155512|155629.4|155499.4|155695.4|155521.1|155594.2|155397|488
1637123100000|2021-11-17 04:25:00|155626.5|155496.5|155664.7|155453.7|155697|155529.1|155563.8|155362.5|473
1637123400000|2021-11-17 04:30:00|155660.3|155455.3|155518.1|155282.1|155675.5|155509.7|155505.6|155266.7|549
1637123700000|2021-11-17 04:35:00|155511.8|155288|155564.8|155274.1|155578.2|155310.4|155434.7|155230.7|517
1637124000000|2021-11-17 04:40:00|155565.1|155275.9|155573.5|155273.5|155600|155302|155501.2|155222.2|492
1637124300000|2021-11-17 04:45:00|155564.3|155264.3|155521.8|155221.8|155568|155304|155459.3|155181.8|536
1637124600000|2021-11-17 04:50:00|155524.3|155224.3|155575.8|155305.3|155593.9|155322.8|155518.8|155218.8|534
1637124900000|2021-11-17 04:55:00|155590|155294.2|155559.4|155335.1|155612.9|155437.5|155532.8|155279|492
1637125200000|2021-11-17 05:00:00|155560.4|155336.9|155383.4|155253.4|155576|155372.9|155361.2|155231.2|470
1637125500000|2021-11-17 05:05:00|155381.5|155251.5|155365.7|155235.7|155516|155336.8|155365.3|155197.5|405
1637125800000|2021-11-17 05:10:00|155360|155230|155476.4|155242.6|155552.7|155330.5|155338.9|155186.6|590
1637126100000|2021-11-17 05:15:00|155470.7|155244.5|155486|155236.7|155509.4|155295.4|155407|155206.2|449
1637126400000|2021-11-17 05:20:00|155510.5|155241|155426.6|155188.3|155510.5|155317|155367.3|155122.3|541
1637126700000|2021-11-17 05:25:00|155425.4|155189.3|155433.3|155187.2|155443.8|155241.7|155356.6|155149.9|650
1637127000000|2021-11-17 05:30:00|155432.8|155186.7|155368.9|155238.9|155458.5|155247|155352.9|155153|357
1637127300000|2021-11-17 05:35:00|155367.9|155237.9|155364.1|155234.1|155452.2|155253.1|155332.4|155168.1|320
1637127600000|2021-11-17 05:40:00|155364.2|155234.2|155371.7|155241.7|155456.1|155289.4|155352.7|155187|420
1637127900000|2021-11-17 05:45:00|155370|155240|155392.9|155262.9|155472|155313.2|155349.5|155180.8|444
1637128200000|2021-11-17 05:50:00|155394.2|155264.2|155386|155256|155429|155268.1|155310.6|155165.9|372
1637128500000|2021-11-17 05:55:00|155385.9|155255.9|155377.9|155247.9|155392.9|155262.9|155330.3|155200.3|210
1637128800000|2021-11-17 06:00:00|155369.1|155239.1|155354.3|155224.3|155386.7|155256.7|155324.2|155194.2|308
1637129100000|2021-11-17 06:05:00|155356.9|155226.9|155349.6|155219.6|155367.8|155237.8|155332.7|155202.7|313
1637129400000|2021-11-17 06:10:00|155338|155208|155340.3|155210.3|155369.8|155239.8|155306.9|155176.9|413
1637129700000|2021-11-17 06:15:00|155339.6|155209.6|155252.3|155122.3|155369|155239|155202.5|155072.5|488
1637130000000|2021-11-17 06:20:00|155251.7|155121.7|155020.7|154890.7|155273.3|155143.3|154953.5|154823.5|637
1637130300000|2021-11-17 06:25:00|155022.2|154892.2|155068.6|154938.6|155074.6|154944.6|155022.2|154892.2|461
1637130600000|2021-11-17 06:30:00|155068.1|154938.1|155024|154894|155143.6|155013.6|155022.7|154892.7|529
1637130900000|2021-11-17 06:35:00|155025.2|154895.2|155002.9|154872.9|155039.1|154909.1|154968.5|154838.5|408
1637131200000|2021-11-17 06:40:00|155003.4|154873.4|154967|154837|155004.7|154874.7|154966.8|154836.8|323
1637131500000|2021-11-17 06:45:00|154967.5|154837.5|154980.2|154850.2|154995.2|154865.2|154945.3|154815.3|320
1637131800000|2021-11-17 06:50:00|154978.4|154848.4|155064.9|154934.9|155077.2|154947.2|154968.6|154838.6|433
1637132100000|2021-11-17 06:55:00|155065.6|154935.6|155092|154962|155103|154973|155058|154928|461
1637132400000|2021-11-17 07:00:00|155095.4|154965.4|155072.8|154942.8|155119.8|154989.8|155064.2|154934.2|559
1637132700000|2021-11-17 07:05:00|155073.4|154943.4|155355.6|155225.6|155412|155282|155047.2|154917.2|739
1637133000000|2021-11-17 07:10:00|155353.9|155223.9|155279.3|155149.3|155374|155244|155279.3|155149.3|672
1637133300000|2021-11-17 07:15:00|155281.5|155151.5|155279.4|155149.4|155337.2|155218.3|155243.3|155115.9|755
1637133600000|2021-11-17 07:20:00|155277.4|155147.4|155332.2|155202.2|155349|155219|155266.4|155136.4|684
1637133900000|2021-11-17 07:25:00|155332.6|155202.6|155114.4|154984.4|155335.1|155205.1|155065.7|154935.7|612
1637134200000|2021-11-17 07:30:00|155097.8|154967.8|154797.3|154707.3|155106|154976|154772.9|154663.3|661
1637134500000|2021-11-17 07:35:00|154798.2|154708.2|154729.2|154599.2|154863.8|154749|154725|154595|614
1637134800000|2021-11-17 07:40:00|154734.6|154604.6|154923.7|154793.7|154949.7|154849|154620.8|154528.7|686
1637135100000|2021-11-17 07:45:00|154923|154793|154957|154867|155051.2|154933.2|154898.3|154787.8|600
1637135400000|2021-11-17 07:50:00|154956.9|154866.9|154827.1|154697.1|154993.5|154880|154796.2|154666.2|610
1637135700000|2021-11-17 07:55:00|154825.4|154695.4|154893.1|154763.1|154981.9|154860.6|154772.1|154642.1|733
1637136000000|2021-11-17 08:00:00|154892.7|154762.7|154947|154817|154996.4|154882|154822.8|154664.5|866
1637136300000|2021-11-17 08:05:00|154946.8|154816.8|155067.3|154937.3|155091.3|154961.3|154932.5|154815.2|852
1637136600000|2021-11-17 08:10:00|155067.2|154937.2|155040.4|154910.4|155167.3|155060.3|155007.9|154891|790
1637136900000|2021-11-17 08:15:00|155040.1|154910.1|154884.3|154754.3|155058.2|154956|154880.1|154750.1|700
1637137200000|2021-11-17 08:20:00|154884.5|154754.5|154799.3|154709.3|154937.3|154807.3|154734.8|154622.6|755
1637137500000|2021-11-17 08:25:00|154809.1|154719.1|154673.9|154583.9|154823.5|154733.4|154637.6|154547.6|717
1637137800000|2021-11-17 08:30:00|154673.3|154583.3|154708.4|154618.4|154767.2|154677.2|154621.1|154510.5|713
1637138100000|2021-11-17 08:35:00|154706.9|154616.9|154934.3|154844.3|154971.2|154866.1|154688.2|154598.2|699
1637138400000|2021-11-17 08:40:00|154932.7|154842.7|154789.6|154699.6|154937|154847|154788.3|154691.8|657
1637138700000|2021-11-17 08:45:00|154791.2|154701.2|154795.9|154705.9|154855.9|154747.7|154722.7|154632.7|686
1637139000000|2021-11-17 08:50:00|154796.2|154706.2|154781.5|154691.5|154824.9|154734.9|154774.8|154684.8|631
1637139300000|2021-11-17 08:55:00|154781|154691|154794.6|154704.6|154823.8|154733.8|154768.5|154676.8|612
1637139600000|2021-11-17 09:00:00|154794.2|154704.2|154977.2|154847.2|155055.5|154944.6|154762.7|154672.7|826
1637139900000|2021-11-17 09:05:00|154975.2|154845.2|154809.8|154719.8|154975.2|154869.5|154731.9|154618.1|835
1637140200000|2021-11-17 09:10:00|154802.7|154712.7|154996.2|154906.2|155003.1|154913.1|154744.1|154654.1|719
1637140500000|2021-11-17 09:15:00|154991.9|154901.9|155249.5|155159.5|155289.3|155181|154983.4|154893.4|787
1637140800000|2021-11-17 09:20:00|155249|155159|155415.1|155325.1|155443.5|155344|155249|155159|709
1637141100000|2021-11-17 09:25:00|155409.1|155319.1|155442.7|155352.7|155603|155486|155409.1|155319.1|757
1637141400000|2021-11-17 09:30:00|155442.2|155352.2|155397.1|155307.1|155457.2|155367.2|155382.9|155292.9|638
1637141700000|2021-11-17 09:35:00|155395|155305|155469.7|155379.7|155518|155428|155394.3|155304.3|584
1637142000000|2021-11-17 09:40:00|155469.4|155379.4|155774|155684|155830.5|155722.6|155460.7|155370.7|680
1637142300000|2021-11-17 09:45:00|155775.4|155685.4|155699.1|155609.1|155776.5|155686.5|155687|155597|408
1637142600000|2021-11-17 09:50:00|155700|155610|155769.6|155639.6|155771.6|155661.9|155615.4|155525.4|607
1637142900000|2021-11-17 09:55:00|155767.9|155637.9|155760.2|155670.2|155842.2|155733.5|155703.6|155598.1|747
1637143200000|2021-11-17 10:00:00|155760.9|155670.9|155691.8|155601.8|155781.8|155678.8|155660.3|155570.3|711
1637143500000|2021-11-17 10:05:00|155693.7|155603.7|155531.4|155441.4|155737.9|155647.9|155525.2|155435.2|699
1637143800000|2021-11-17 10:10:00|155532.3|155442.3|155630.9|155540.9|155684.8|155594.8|155518.4|155421.6|745
1637144100000|2021-11-17 10:15:00|155622.6|155532.6|155605.2|155515.2|155633.2|155543.2|155491.4|155401.4|750
1637144400000|2021-11-17 10:20:00|155606.2|155516.2|155524.6|155434.6|155616|155526|155490.4|155400.4|622
1637144700000|2021-11-17 10:25:00|155526.1|155436.1|155359.1|155269.1|155541|155451|155351.6|155261.6|732
1637145000000|2021-11-17 10:30:00|155358.9|155268.9|155353.1|155263.1|155380.1|155290.1|155329|155239|514
1637145300000|2021-11-17 10:35:00|155352.9|155262.9|155408.9|155318.9|155445.8|155355.8|155344.8|155254.8|717
1637145600000|2021-11-17 10:40:00|155410.8|155320.8|155397.6|155307.6|155486.9|155396.9|155389.3|155299.3|677
1637145900000|2021-11-17 10:45:00|155398.1|155308.1|155424.6|155334.6|155427|155337|155342.5|155252.5|631
1637146200000|2021-11-17 10:50:00|155423.8|155333.8|155470.8|155380.8|155490.9|155400.9|155417.9|155327.9|650
1637146500000|2021-11-17 10:55:00|155466.9|155376.9|155424.7|155294.7|155467.8|155377.8|155359.1|155253.2|750
1637146800000|2021-11-17 11:00:00|155422.6|155292.6|155547.8|155457.8|155574.1|155484.1|155386.3|155256.3|785
1637147100000|2021-11-17 11:05:00|155546.1|155456.1|155481.6|155391.6|155574.8|155484.8|155475.9|155385.9|635
1637147400000|2021-11-17 11:10:00|155481.8|155391.8|155553|155463|155596.3|155506.3|155479.1|155389.1|492
1637147700000|2021-11-17 11:15:00|155552.2|155462.2|155473.4|155383.4|155559.5|155469.5|155413.8|155323.8|526
1637148000000|2021-11-17 11:20:00|155477.4|155387.4|155519.7|155429.7|155602.1|155512.1|155474.6|155384.6|674
1637148300000|2021-11-17 11:25:00|155520.6|155430.6|155357.7|155267.7|155524.6|155434.6|155276.9|155186.9|635
1637148600000|2021-11-17 11:30:00|155352.5|155262.5|155296.6|155206.6|155358.2|155268.2|155273.8|155183.8|584
1637148900000|2021-11-17 11:35:00|155296.7|155206.7|155222.9|155132.9|155316.7|155226.7|155195.4|155105.4|604
1637149200000|2021-11-17 11:40:00|155224.2|155134.2|155183.5|155093.5|155227.3|155137.3|155070.4|154980.4|687
1637149500000|2021-11-17 11:45:00|155187.4|155097.4|155191.3|155101.3|155221.5|155131.5|155174.4|155084.4|611
1637149800000|2021-11-17 11:50:00|155193.2|155103.2|155227.2|155137.2|155252.8|155162.8|155171.1|155081.1|583
1637150100000|2021-11-17 11:55:00|155233.1|155143.1|155144.4|155054.4|155233.1|155143.1|155124.8|155034.8|573
1637150400000|2021-11-17 12:00:00|155145.5|155055.5|155130.1|155040.1|155158|155068|154961.3|154871.3|725
1637150700000|2021-11-17 12:05:00|155135.4|155045.4|155125.1|155035.1|155171.1|155081.1|155079.2|154989.2|591
1637151000000|2021-11-17 12:10:00|155126.2|155036.2|155012.9|154922.9|155149.3|155059.3|154975.9|154885.9|751
1637151300000|2021-11-17 12:15:00|155014.1|154924.1|154833.2|154743.2|155015.5|154925.5|154774.7|154684.7|706
1637151600000|2021-11-17 12:20:00|154833.1|154743.1|154841.4|154751.4|154913.9|154823.9|154728.6|154638.6|674
1637151900000|2021-11-17 12:25:00|154842.2|154752.2|154939.2|154849.2|154939.4|154849.4|154781.6|154675.9|711
1637152200000|2021-11-17 12:30:00|154936|154846|155042.6|154952.6|155095.1|154979|154906.6|154816.6|747
1637152500000|2021-11-17 12:35:00|155043.2|154953.2|155129.2|155039.2|155161.2|155051.9|155023.5|154911.4|571
1637152800000|2021-11-17 12:40:00|155128|155038|155119.7|155029.7|155240.1|155150.1|155085|154983.5|593
1637153100000|2021-11-17 12:45:00|155118.8|155028.8|155051.4|154961.4|155127.8|155031.9|155016.1|154926.1|534
1637153400000|2021-11-17 12:50:00|155051.2|154961.2|154908.5|154778.5|155088.2|154998.2|154882|154770.5|675
1637153700000|2021-11-17 12:55:00|154909.9|154779.9|154777.3|154687.3|154946.8|154848.3|154763.1|154673.1|721
1637154000000|2021-11-17 13:00:00|154774.5|154684.5|154764.5|154674.5|154806.8|154716.8|154755.4|154665.4|614
1637154300000|2021-11-17 13:05:00|154765.9|154675.9|154772.1|154682.1|154801.3|154711.3|154765.2|154675.2|571
1637154600000|2021-11-17 13:10:00|154771.8|154681.8|154850.3|154760.3|154904.6|154799.7|154770.4|154680.4|624
1637154900000|2021-11-17 13:15:00|154850.8|154760.8|154898|154808|154928.3|154838.3|154794.2|154704.2|736
1637155200000|2021-11-17 13:20:00|154882.1|154792.1|154807|154717|154913.6|154823.6|154772.9|154682.9|628
1637155500000|2021-11-17 13:25:00|154800.5|154710.5|154730.6|154600.6|154816.5|154714.4|154650.2|154552.1|648
1637155800000|2021-11-17 13:30:00|154731.7|154601.7|154555.1|154465.1|154733.2|154629.5|154514.8|154412.4|816
1637156100000|2021-11-17 13:35:00|154557.7|154467.7|154836|154746|154842.3|154748.8|154546.1|154439.7|732
1637156400000|2021-11-17 13:40:00|154835.8|154745.8|154876.9|154786.9|154884.5|154791.4|154718.2|154628.2|776
1637156700000|2021-11-17 13:45:00|154878.6|154788.6|154813.8|154723.8|154901.9|154788.6|154769.8|154679.8|783
1637157000000|2021-11-17 13:50:00|154814.7|154724.7|155066|154936|155095.4|154972.1|154809.5|154719.5|829
1637157300000|2021-11-17 13:55:00|155065.3|154935.3|155047|154917|155065.3|154947.3|154905.7|154780.1|827
1637157600000|2021-11-17 14:00:00|155047.1|154917.1|155138|155048|155138|155048|154963.8|154871.1|802
1637157900000|2021-11-17 14:05:00|155143.8|155053.8|155252.1|155162.1|155287.7|155197.7|155128.2|155035|792
1637158200000|2021-11-17 14:10:00|155247.9|155157.9|155266.8|155176.8|155304|155208.3|155215.9|155113.6|781
1637158500000|2021-11-17 14:15:00|155264.7|155174.7|155242.8|155152.8|155284.8|155194.8|155238.8|155131.6|655
1637158800000|2021-11-17 14:20:00|155255.6|155165.6|155154.4|155064.4|155281.3|155191.3|155152.7|155062.7|726
1637159100000|2021-11-17 14:25:00|155152|155062|155023.4|154933.4|155166.7|155076.7|154949.5|154854|855
1637159400000|2021-11-17 14:30:00|155026.3|154936.3|155010.3|154880.3|155132|155026.4|154995.5|154869.9|945
1637159700000|2021-11-17 14:35:00|155008.5|154878.5|154948.2|154858.2|155090.8|155000.8|154945.3|154848.2|853
1637160000000|2021-11-17 14:40:00|154949.9|154859.9|154822.4|154732.4|154950.4|154860.4|154767|154664.5|850
1637160300000|2021-11-17 14:45:00|154822.7|154732.7|154964.5|154874.5|155009.3|154912.9|154775.4|154685.4|857
1637160600000|2021-11-17 14:50:00|154963.8|154873.8|155030.7|154900.7|155122.9|155023.8|154934.8|154840.6|818
1637160900000|2021-11-17 14:55:00|155032|154902|154902.6|154812.6|155033.5|154903.5|154813.3|154723.3|893
1637161200000|2021-11-17 15:00:00|154899.9|154809.9|154640.9|154550.9|154952.1|154853.4|154598.2|154497.8|887
1637161500000|2021-11-17 15:05:00|154643.1|154553.1|154678|154588|154719.2|154629.2|154613.1|154523.1|771
1637161800000|2021-11-17 15:10:00|154676.9|154586.9|154615.3|154525.3|154680.6|154590.6|154535.2|154445.2|804
1637162100000|2021-11-17 15:15:00|154614.7|154524.7|154654.4|154564.4|154711.3|154621.3|154567.6|154477.6|810
1637162400000|2021-11-17 15:20:00|154655.2|154565.2|154745.9|154655.9|154857.6|154767.6|154647|154557|785
1637162700000|2021-11-17 15:25:00|154747|154657|154740.3|154650.3|154750.3|154660.3|154646.7|154543.3|784
1637163000000|2021-11-17 15:30:00|154729.4|154639.4|154846.2|154756.2|154877.9|154767.5|154665.1|154575.1|773
1637163300000|2021-11-17 15:35:00|154849|154759|154930.1|154840.1|154972.3|154860.1|154836.8|154746.8|654
1637163600000|2021-11-17 15:40:00|154928.5|154838.5|155037.8|154947.8|155072.2|154982.2|154906.8|154816.8|740
1637163900000|2021-11-17 15:45:00|155039.9|154949.9|155206.1|155116.1|155207.3|155117.3|155029.1|154939.1|820
1637164200000|2021-11-17 15:50:00|155207.3|155117.3|155035.5|154945.5|155211.3|155121.3|155009.5|154906.4|828
1637164500000|2021-11-17 15:55:00|155036.3|154946.3|155030.7|154940.7|155105.6|155015.6|154919.3|154829.3|832
1637164800000|2021-11-17 16:00:00|155029.7|154939.7|154994.6|154904.6|155111.8|155021.8|154970.4|154880.4|839
1637165100000|2021-11-17 16:05:00|154995.2|154905.2|155018.8|154888.8|155237.2|155122.2|154973|154883|778
1637165400000|2021-11-17 16:10:00|155008.5|154878.5|154991.1|154901.1|155021.9|154930|154974.6|154862|726
1637165700000|2021-11-17 16:15:00|154991.4|154901.4|155292.8|155162.8|155303.5|155174.3|154989.3|154899.3|711
1637166000000|2021-11-17 16:20:00|155295.9|155165.9|155308.4|155218.4|155337.4|155227.1|155266.3|155152|625
1637166300000|2021-11-17 16:25:00|155309.4|155219.4|155306.2|155216.2|155316.6|155226.6|155258|155167.1|691
1637166600000|2021-11-17 16:30:00|155301.2|155211.2|155243.2|155153.2|155449.5|155341.9|155224.6|155134.6|833
1637166900000|2021-11-17 16:35:00|155242.3|155152.3|155239.3|155149.3|155276.4|155186.4|155195.5|155105.5|703
1637167200000|2021-11-17 16:40:00|155239.1|155149.1|155274.9|155184.9|155288.1|155198.1|155227.7|155137.7|815
1637167500000|2021-11-17 16:45:00|155274.1|155184.1|155253|155163|155280|155190|155199.5|155109.5|761
1637167800000|2021-11-17 16:50:00|155253.5|155163.5|155238.3|155148.3|155257.3|155167.3|155238.3|155148.3|614
1637168100000|2021-11-17 16:55:00|155241.7|155151.7|155076.6|154986.6|155246|155156|155039.8|154949.8|659
1637168400000|2021-11-17 17:00:00|155078.1|154988.1|155118.2|155028.2|155140.8|155050.8|155048.2|154958.2|695
1637168700000|2021-11-17 17:05:00|155116.9|155026.9|155240.8|155150.8|155251.6|155161.6|155100.6|155010.6|801
1637169000000|2021-11-17 17:10:00|155240.4|155150.4|155247.8|155157.8|155295.7|155205.7|155233.3|155143.3|663
1637169300000|2021-11-17 17:15:00|155247.2|155157.2|155281.7|155191.7|155298|155208|155220.9|155130.9|634
1637169600000|2021-11-17 17:20:00|155287.4|155197.4|155385.4|155295.4|155402|155312|155273.7|155183.7|585
1637169900000|2021-11-17 17:25:00|155385.5|155295.5|155471.6|155381.6|155488.9|155382.7|155385.5|155286.4|604
1637170200000|2021-11-17 17:30:00|155472.5|155382.5|155490.6|155360.6|155557.7|155448.2|155466.3|155351.3|585
1637170500000|2021-11-17 17:35:00|155490.8|155360.8|155352.9|155222.9|155500.6|155372.7|155301.3|155193.1|720
1637170800000|2021-11-17 17:40:00|155351.3|155221.3|155276.7|155186.7|155377|155247|155276.7|155183.6|472
1637171100000|2021-11-17 17:45:00|155293.3|155163.3|155212.3|155082.3|155350.4|155230.5|155103.1|154973.1|695
1637171400000|2021-11-17 17:50:00|155205.6|155075.6|155192.8|155102.8|155228.3|155126.3|155121.2|154991.2|743
1637171700000|2021-11-17 17:55:00|155192.5|155102.5|155220.6|155130.6|155223.2|155133.2|155151.2|155061.2|653
1637172000000|2021-11-17 18:00:00|155220.9|155130.9|155186.2|155096.2|155293.2|155171.5|155165.7|155074.2|714
1637172300000|2021-11-17 18:05:00|155186|155096|155127.5|155037.5|155186|155096|155114.2|155024.2|698
1637172600000|2021-11-17 18:10:00|155127.8|155037.8|155125|155035|155152.1|155062.1|155125|155035|559
1637172900000|2021-11-17 18:15:00|155125.4|155035.4|155136.5|155046.5|155148.1|155058.1|155119.3|155029.3|499
1637173200000|2021-11-17 18:20:00|155136.3|155046.3|155096.6|155006.6|155137.7|155047.7|155074.3|154984.3|605
1637173500000|2021-11-17 18:25:00|155097.6|155007.6|155005.2|154915.2|155098.8|155008.8|154951.8|154839.4|483
1637173800000|2021-11-17 18:30:00|155005.7|154915.7|155084.2|154994.2|155101.8|155011.8|155003.6|154913.6|474
1637174100000|2021-11-17 18:35:00|155084.9|154994.9|155128.9|155038.9|155143|155053|155076.5|154986.5|432
1637174400000|2021-11-17 18:40:00|155128.2|155038.2|155095.9|154965.9|155209.4|155119.4|155079.3|154960.3|524
1637174700000|2021-11-17 18:45:00|155096|154966|155087.2|154997.2|155130.5|155019.1|155070.8|154963.8|507
1637175000000|2021-11-17 18:50:00|155087|154997|155075.3|154985.3|155095.6|155005.6|155068.6|154978.6|404
1637175300000|2021-11-17 18:55:00|155075.2|154985.2|155043.1|154953.1|155079.3|154989.3|155020.7|154930.7|512
1637175600000|2021-11-17 19:00:00|155043.6|154953.6|155201.9|155111.9|155235.1|155116.8|155028.1|154938.1|481
1637175900000|2021-11-17 19:05:00|155206.1|155116.1|155235.1|155145.1|155252.1|155147.8|155170.5|155060.3|512
1637176200000|2021-11-17 19:10:00|155232.7|155142.7|155228.6|155098.6|155242.6|155152.6|155206.5|155096.4|516
1637176500000|2021-11-17 19:15:00|155236.7|155106.7|155241.7|155151.7|155262.2|155152.6|155198.1|155090.2|452
1637176800000|2021-11-17 19:20:00|155239.4|155149.4|155320.3|155190.3|155334.6|155233.3|155235.7|155128.2|615
1637177100000|2021-11-17 19:25:00|155320.2|155190.2|155209.8|155119.8|155322|155209.1|155204.2|155100.1|475
1637177400000|2021-11-17 19:30:00|155210.1|155120.1|155182.8|155092.8|155259.7|155134.9|155164.6|155050.3|537
1637177700000|2021-11-17 19:35:00|155184.3|155094.3|155192.1|155102.1|155215|155102.6|155167.4|155042.7|515
1637178000000|2021-11-17 19:40:00|155191.9|155101.9|155156.2|155066.2|155206.5|155116.5|155148.4|155025.9|491
1637178300000|2021-11-17 19:45:00|155156.4|155066.4|155201.3|155071.3|155202.5|155092.5|155151.7|155039.8|450
1637178600000|2021-11-17 19:50:00|155200.4|155070.4|155174.8|155084.8|155242.5|155135.8|155171.6|155066.1|591
1637178900000|2021-11-17 19:55:00|155175.1|155085.1|155083.8|154993.8|155204.3|155093.8|155073.8|154965.4|564
1637179200000|2021-11-17 20:00:00|155075.2|154985.2|155211.6|155081.6|155215.2|155085.2|155067.9|154967|752
1637179500000|2021-11-17 20:05:00|155212.8|155082.8|155220.3|155130.3|155232.6|155134.1|155193.4|155079.2|457
1637179800000|2021-11-17 20:10:00|155220.4|155130.4|155222.1|155092.1|155232.7|155139.4|155198.8|155088.1|429
1637180100000|2021-11-17 20:15:00|155221.4|155091.4|155131.3|155001.3|155221.4|155091.4|155119.4|154989.4|618
1637180400000|2021-11-17 20:20:00|155131|155001|155091.9|154961.9|155134.9|155024.9|155089.3|154959.3|516
1637180700000|2021-11-17 20:25:00|155090.3|154960.3|155099.8|154969.8|155109.3|154997.7|155052.6|154946.3|575
1637181000000|2021-11-17 20:30:00|155099.7|154969.7|155084.4|154954.4|155112.5|155002.8|155063.6|154944.1|558
1637181300000|2021-11-17 20:35:00|155084.2|154954.2|155023.1|154893.1|155089.4|154974.7|155004.5|154874.5|371
1637181600000|2021-11-17 20:40:00|154995.7|154905.7|154937.5|154847.5|155034.8|154905.7|154924.9|154794.9|517
1637181900000|2021-11-17 20:45:00|154938.3|154848.3|154991.2|154861.2|155002.2|154886.9|154932.5|154817.2|453
1637182200000|2021-11-17 20:50:00|154990|154860|154927.2|154837.2|154990|154860|154916.7|154805.6|463
1637182500000|2021-11-17 20:55:00|154929|154839|154976.9|154846.9|154979.9|154855.9|154916.4|154804.1|569
1637182800000|2021-11-17 21:00:00|154977.8|154847.8|154893.8|154763.8|154977.8|154847.8|154878.7|154748.7|418
1637183100000|2021-11-17 21:05:00|154895.5|154765.5|154860.5|154730.5|154966.9|154836.9|154855.5|154725.5|469
1637183400000|2021-11-17 21:10:00|154868.8|154738.8|154876.8|154746.8|154887.5|154757.5|154850.6|154720.6|410
1637183700000|2021-11-17 21:15:00|154874.5|154744.5|154884.5|154754.5|154887.3|154757.3|154868.2|154738.2|235
1637184000000|2021-11-17 21:20:00|154882.5|154752.5|154857.7|154727.7|154884.8|154754.8|154853.7|154723.7|253
1637184300000|2021-11-17 21:25:00|154855.8|154725.8|154867|154737|154876|154750.8|154832.6|154723.5|236
1637184600000|2021-11-17 21:30:00|154856.9|154726.9|154854.7|154724.7|154876|154746.9|154819.2|154706.2|108
1637184900000|2021-11-17 21:35:00|154853.5|154723.5|154860.1|154730.1|154876.6|154746.6|154836.1|154706.1|144
1637185200000|2021-11-17 21:40:00|154860.2|154730.2|154854.6|154724.6|154868.1|154738.1|154828.2|154698.2|254
1637185500000|2021-11-17 21:45:00|154850|154720|154848.3|154718.3|154891.5|154741.2|154814.1|154663|320
1637185800000|2021-11-17 21:50:00|154846.8|154716.8|154842.9|154712.9|154934.5|154746.2|154814.5|154639.6|125
1637186100000|2021-11-17 21:55:00|154844.4|154714.4|155208|154908|155231.8|154931.8|154829.9|154592.2|262
1637186400000|2021-11-17 22:00:00|155218.1|154918.1|155190.7|154890.7|155225.1|154925.1|155169.8|154869.8|67
1637186700000|2021-11-17 22:05:00|155222.4|154922.4|155241.4|154941.4|155242|154942|155115.2|154815.2|139
1637187000000|2021-11-17 22:10:00|155246.4|154946.4|155256.7|154956.7|155287.8|154987.8|155167|154867|270
1637187300000|2021-11-17 22:15:00|155255.1|154955.1|155228.4|154928.4|155295.7|154995.7|155188.6|154888.6|241
1637187600000|2021-11-17 22:20:00|155230.6|154930.6|155258.9|154958.9|155286.3|154986.3|155194|154894|167
1637187900000|2021-11-17 22:25:00|155223.7|154923.7|155252.1|154952.1|155289.7|154989.7|155166.6|154866.6|90
1637188200000|2021-11-17 22:30:00|155240.3|154940.3|155276.1|154976.1|155280.7|154980.7|155136.1|154836.1|268
1637188500000|2021-11-17 22:35:00|155231.1|154931.1|155223.9|154923.9|155262.8|154962.8|155165|154865|141
1637188800000|2021-11-17 22:40:00|155247.7|154947.7|155223.4|154923.4|155287.4|154987.4|155202|154902|117
1637189100000|2021-11-17 22:45:00|155070|154770|155212.3|154912.3|155230.5|154930.5|155070|154770|799
1637189400000|2021-11-17 22:50:00|155174.9|154874.9|155127.5|154827.5|155226|154926|155037.3|154737.3|400
1637189700000|2021-11-17 22:55:00|155131.3|154831.3|155150.5|154850.5|155165.1|154865.1|154987.3|154687.3|191
1637190000000|2021-11-17 23:00:00|155148.3|154848.3|155130.4|154830.4|155246.9|154946.9|154996.8|154696.8|780
1637190300000|2021-11-17 23:05:00|155140.2|154840.2|155240.1|154940.1|155251.6|154951.6|155097.4|154797.4|491
1637190600000|2021-11-17 23:10:00|155228.7|154928.7|155193.8|154893.8|155260.3|154960.3|155121|154821|494
1637190900000|2021-11-17 23:15:00|155205.2|154905.2|155177.2|154877.2|155269.2|154969.2|155098|154798|326
1637191200000|2021-11-17 23:20:00|155175.7|154875.7|155226.2|154926.2|155269.8|154969.8|155138|154838|380
1637191500000|2021-11-17 23:25:00|155164.2|154864.2|155092|154792|155269.6|154969.6|155026.2|154726.2|492
1637191800000|2021-11-17 23:30:00|155046|154746|155064.4|154764.4|155094.7|154794.7|155013.8|154713.8|557
1637192100000|2021-11-17 23:35:00|155062.7|154762.7|155076.7|154776.7|155100.1|154800.1|155010.5|154710.5|364
1637192400000|2021-11-17 23:40:00|155064.1|154764.1|155041.8|154741.8|155100|154800|155019.9|154719.9|430
1637192700000|2021-11-17 23:45:00|155052.9|154752.9|155073.3|154773.3|155092.2|154792.2|155018.1|154718.1|475
1637193000000|2021-11-17 23:50:00|155080.7|154780.7|155066.6|154766.6|155101.9|154801.9|155031|154731|425
1637193300000|2021-11-17 23:55:00|155065.2|154765.2|155059.2|154759.2|155094.3|154794.3|155017.8|154717.8|485
1637193600000|2021-11-18 00:00:00|155044.3|154744.3|154883.8|154753.8|155059.7|154760.7|154881.1|154669.3|439
1637193900000|2021-11-18 00:05:00|154923.2|154718.4|154918.9|154713.6|155025|154766|154862.4|154688.6|333
1637194200000|2021-11-18 00:10:00|154938.5|154711.5|154886.6|154756.6|154985.4|154765.5|154858.5|154683|308
1637194500000|2021-11-18 00:15:00|154988|154727.9|154869.1|154739.1|154988|154770.4|154851.1|154685.6|342
1637194800000|2021-11-18 00:20:00|154929.8|154719.8|154857.3|154727.3|155025|154754.9|154840.5|154685|301
1637195100000|2021-11-18 00:25:00|154859|154729|154857.1|154727.1|154914.1|154748.8|154847.1|154652.2|322
1637195400000|2021-11-18 00:30:00|154865.8|154735.8|154863.1|154733.1|154917.2|154751.5|154846.1|154670.4|329
1637195700000|2021-11-18 00:35:00|154859.3|154729.3|154866.2|154736.2|154916.7|154772.9|154856.8|154676|265
1637196000000|2021-11-18 00:40:00|154858.2|154728.2|154872.7|154742.7|154915.2|154753.3|154853.7|154698|307
1637196300000|2021-11-18 00:45:00|154870.9|154740.9|154872.4|154742.4|154907.8|154746.1|154843.2|154690.7|273
1637196600000|2021-11-18 00:50:00|154871.3|154741.3|154905.6|154775.6|154940.1|154777.5|154862.9|154679|309
1637196900000|2021-11-18 00:55:00|154905.3|154775.3|154953.8|154823.8|155008.2|154828.2|154898.6|154724.9|349
1637197200000|2021-11-18 01:00:00|154954.9|154824.9|154976.9|154846.9|155015|154847.6|154911.4|154724.2|522
1637197500000|2021-11-18 01:05:00|154968.2|154838.2|154954.8|154824.8|155018.3|154862.9|154929.2|154773.3|770
1637197800000|2021-11-18 01:10:00|154950.8|154820.8|154964.6|154834.6|155037.7|154870.3|154924|154756.8|679
1637198100000|2021-11-18 01:15:00|154964.4|154834.4|154871.3|154741.3|155008.4|154855.6|154845.6|154715.6|621
1637198400000|2021-11-18 01:20:00|154871.4|154741.4|154858|154728|154884.5|154754.5|154843.1|154713.1|488
1637198700000|2021-11-18 01:25:00|154858.5|154728.5|154856.8|154726.8|154874.5|154744.5|154842|154712|377
1637199000000|2021-11-18 01:30:00|154858.6|154728.6|154868.4|154738.4|154910.9|154780.9|154852.6|154722.6|419
1637199300000|2021-11-18 01:35:00|154874.3|154744.3|154922.9|154792.9|154930.3|154800.3|154849.8|154719.8|619
1637199600000|2021-11-18 01:40:00|154926.5|154796.5|154923.7|154793.7|154948.8|154818.8|154896.2|154766.2|399
1637199900000|2021-11-18 01:45:00|154924.2|154794.2|154934.5|154804.5|154978.5|154848.5|154920.8|154790.8|384
1637200200000|2021-11-18 01:50:00|154934|154804|154948.8|154818.8|154959.2|154829.2|154915.5|154785.5|277
1637200500000|2021-11-18 01:55:00|154947.4|154817.4|154919.6|154789.6|154955.5|154825.5|154915|154785|312
1637200800000|2021-11-18 02:00:00|154917.2|154787.2|154894.1|154764.1|154947.1|154817.1|154848.1|154718.1|528
1637201100000|2021-11-18 02:05:00|154895|154765|154856.5|154726.5|154895|154765|154843.1|154713.1|513
1637201400000|2021-11-18 02:10:00|154859.7|154729.7|154832|154702|154876.7|154746.7|154826.8|154696.8|444
1637201700000|2021-11-18 02:15:00|154835.1|154705.1|154773.7|154643.7|154835.7|154705.7|154757.2|154627.2|426
1637202000000|2021-11-18 02:20:00|154773.6|154643.6|154767.6|154637.6|154789.1|154659.1|154765|154635|364
1637202300000|2021-11-18 02:25:00|154767.7|154637.7|154766.6|154636.6|154785.8|154655.8|154757.8|154627.8|376
1637202600000|2021-11-18 02:30:00|154765|154635|154772.4|154642.4|154781.4|154651.4|154755.5|154625.5|282
1637202900000|2021-11-18 02:35:00|154773.8|154643.8|154771.2|154641.2|154798.3|154668.3|154756.9|154626.9|552
1637203200000|2021-11-18 02:40:00|154768.8|154638.8|154775.3|154645.3|154779.1|154649.1|154755.1|154625.1|228
1637203500000|2021-11-18 02:45:00|154776.1|154646.1|154776.6|154646.6|154780.8|154650.8|154754.5|154624.5|252
1637203800000|2021-11-18 02:50:00|154776.3|154646.3|154791.8|154661.8|154807.1|154677.1|154760.2|154630.2|276
1637204100000|2021-11-18 02:55:00|154789.6|154659.6|154770.4|154640.4|154792.3|154662.3|154757.7|154627.7|280
1637204400000|2021-11-18 03:00:00|154769.5|154639.5|154770.5|154640.5|154775.1|154645.1|154755.1|154625.1|239
1637204700000|2021-11-18 03:05:00|154772.5|154642.5|154766.8|154636.8|154773.7|154643.7|154747|154617|222
1637205000000|2021-11-18 03:10:00|154770.6|154640.6|154778.8|154648.8|154778.8|154648.8|154753.7|154623.7|262
1637205300000|2021-11-18 03:15:00|154777.6|154647.6|154811.7|154681.7|154811.7|154681.7|154771.6|154641.6|232
1637205600000|2021-11-18 03:20:00|154811.2|154681.2|154823.6|154693.6|154831.4|154718|154802.9|154679.8|259
1637205900000|2021-11-18 03:25:00|154824|154694|154816.8|154686.8|154827.5|154706.1|154796.1|154680.7|205
1637206200000|2021-11-18 03:30:00|154815.6|154685.6|154805.6|154675.6|154820.1|154690.1|154799.6|154669.6|223
1637206500000|2021-11-18 03:35:00|154804.9|154674.9|154796.3|154666.3|154807.7|154677.7|154790.1|154660.1|210
1637206800000|2021-11-18 03:40:00|154801.7|154671.7|154802.4|154672.4|154827.8|154697.8|154798|154668|241
1637207100000|2021-11-18 03:45:00|154802|154672|154780.1|154650.1|154807|154677|154767.2|154637.2|187
1637207400000|2021-11-18 03:50:00|154782.2|154652.2|154722.2|154592.2|154785.8|154655.8|154695.5|154565.5|345
1637207700000|2021-11-18 03:55:00|154722.7|154592.7|154756.6|154626.6|154778.6|154648.6|154720.6|154590.6|397
1637208000000|2021-11-18 04:00:00|154757.7|154627.7|154742.5|154612.5|154770.9|154640.9|154734.7|154604.7|487
1637208300000|2021-11-18 04:05:00|154743|154613|154789|154659|154800.4|154670.4|154711.7|154581.7|453
1637208600000|2021-11-18 04:10:00|154776.1|154646.1|154743.4|154613.4|154796.4|154666.4|154720.9|154590.9|501
1637208900000|2021-11-18 04:15:00|154738.7|154608.7|154738.8|154608.8|154788.5|154658.5|154731.3|154601.3|462
1637209200000|2021-11-18 04:20:00|154741.2|154611.2|154710.6|154580.6|154742.9|154612.9|154702.2|154572.2|345
1637209500000|2021-11-18 04:25:00|154711.7|154581.7|154701.9|154571.9|154729.3|154599.3|154693.2|154563.2|295
1637209800000|2021-11-18 04:30:00|154700.6|154570.6|154711.3|154581.3|154728.4|154598.4|154695.1|154565.1|326
1637210100000|2021-11-18 04:35:00|154709.3|154579.3|154696.7|154566.7|154719.6|154589.6|154686.1|154556.1|288
1637210400000|2021-11-18 04:40:00|154701.2|154571.2|154703.5|154573.5|154748.2|154618.2|154692.1|154562.1|371
1637210700000|2021-11-18 04:45:00|154702.1|154572.1|154715.5|154585.5|154723.1|154593.1|154690.8|154560.8|270
1637211000000|2021-11-18 04:50:00|154713.6|154583.6|154707.1|154577.1|154739.7|154609.7|154704.8|154574.8|366
1637211300000|2021-11-18 04:55:00|154707.2|154577.2|154710.9|154580.9|154736.1|154606.1|154694.6|154564.6|293
1637211600000|2021-11-18 05:00:00|154709|154579|154704.7|154574.7|154713.2|154583.2|154696.8|154566.8|340
1637211900000|2021-11-18 05:05:00|154712.9|154582.9|154751.4|154621.4|154786.6|154656.6|154707.4|154577.4|679
1637212200000|2021-11-18 05:10:00|154751.2|154621.2|154754.7|154624.7|154803.8|154673.8|154736.9|154606.9|481
1637212500000|2021-11-18 05:15:00|154754.6|154624.6|154802.6|154672.6|154815.3|154685.3|154729.2|154599.2|429
1637212800000|2021-11-18 05:20:00|154804.1|154674.1|154869.6|154739.6|154887.3|154757.3|154798.9|154668.9|408
1637213100000|2021-11-18 05:25:00|154872.2|154742.2|154876.8|154746.8|154896|154766|154840.6|154710.6|541
1637213400000|2021-11-18 05:30:00|154874.5|154744.5|154828.2|154698.2|154898.6|154768.6|154826.4|154696.4|514
1637213700000|2021-11-18 05:35:00|154830|154700|154805|154675|154834.1|154704.1|154794.7|154664.7|377
1637214000000|2021-11-18 05:40:00|154805.1|154675.1|154816.6|154686.6|154850.8|154720.8|154779.3|154671.2|264
1637214300000|2021-11-18 05:45:00|154815.9|154685.9|154845.4|154715.4|154859.5|154729.5|154799.2|154621|310
1637214600000|2021-11-18 05:50:00|154842.7|154712.7|154840.3|154710.3|154858.2|154733.1|154807.3|154677.3|360
1637214900000|2021-11-18 05:55:00|154840.4|154710.4|154799.3|154669.3|154842.1|154712.1|154794.5|154664.5|312
1637215200000|2021-11-18 06:00:00|154806.3|154676.3|154701.5|154571.5|154806.3|154676.3|154696.2|154566.2|473
1637215500000|2021-11-18 06:05:00|154703.3|154573.3|154695.7|154565.7|154724.4|154594.4|154674|154544|411
1637215800000|2021-11-18 06:10:00|154696.7|154566.7|154768.6|154638.6|154771.9|154641.9|154692|154562|363
1637216100000|2021-11-18 06:15:00|154771|154641|154778.5|154648.5|154807.6|154677.6|154770.1|154640.1|314
1637216400000|2021-11-18 06:20:00|154781.5|154651.5|154789.2|154659.2|154795.6|154665.6|154772.8|154642.8|278
1637216700000|2021-11-18 06:25:00|154790|154660|154757.3|154627.3|154790|154660|154714.2|154584.2|384
1637217000000|2021-11-18 06:30:00|154759.4|154629.4|154764.9|154634.9|154817.2|154677.3|154746.6|154616|451
1637217300000|2021-11-18 06:35:00|154765.6|154635.6|154831.3|154701.3|154857.6|154727.6|154764.4|154634.4|401
1637217600000|2021-11-18 06:40:00|154819.1|154689.1|154776.7|154646.7|154849.8|154719.8|154763.9|154633.9|400
1637217900000|2021-11-18 06:45:00|154774.7|154644.7|154790.3|154660.3|154791.9|154661.9|154740.1|154610.1|275
1637218200000|2021-11-18 06:50:00|154792.6|154662.6|154753.9|154623.9|154816.4|154686.4|154746.3|154616.3|439
1637218500000|2021-11-18 06:55:00|154800.9|154670.9|154795.8|154665.8|154826.2|154696.2|154736|154606|465
1637218800000|2021-11-18 07:00:00|154796.4|154666.4|154952.4|154822.4|154967.9|154842.9|154788.2|154658.2|609
1637219100000|2021-11-18 07:05:00|154951.5|154821.5|154885.1|154755.1|154990.9|154860.9|154872.1|154753.5|597
1637219400000|2021-11-18 07:10:00|154866|154776|154728|154638|154891.7|154787.9|154724.2|154634.2|533
1637219700000|2021-11-18 07:15:00|154726.5|154636.5|154686.4|154596.4|154754.4|154640|154657.3|154562.8|580
1637220000000|2021-11-18 07:20:00|154685.6|154595.6|154583.4|154453.4|154756.6|154634.8|154571.8|154441.8|788
1637220300000|2021-11-18 07:25:00|154582.2|154452.2|154668.6|154578.6|154715.8|154602.3|154559.5|154443.2|693
1637220600000|2021-11-18 07:30:00|154671.5|154581.5|154694.1|154564.1|154718.6|154612|154667.8|154552.7|593
1637220900000|2021-11-18 07:35:00|154693.5|154563.5|154644.2|154514.2|154703.2|154595.9|154617|154507.8|530
1637221200000|2021-11-18 07:40:00|154641.2|154511.2|154664.2|154574.2|154694.1|154581.5|154628.9|154498.9|522
1637221500000|2021-11-18 07:45:00|154662.4|154572.4|154631.1|154541.1|154664.8|154574.8|154586.4|154496.4|662
1637221800000|2021-11-18 07:50:00|154629.6|154539.6|154632.1|154542.1|154666|154576|154628.9|154528.5|675
1637222100000|2021-11-18 07:55:00|154632.3|154542.3|154690.8|154600.8|154700.3|154610.3|154626|154536|598
1637222400000|2021-11-18 08:00:00|154692.6|154602.6|154922.5|154792.5|154929.6|154811.6|154682.4|154592.4|789
1637222700000|2021-11-18 08:05:00|154922.9|154792.9|154984.4|154854.4|155070.1|154980.1|154922.9|154792.9|733
1637223000000|2021-11-18 08:10:00|154979.8|154849.8|155028.2|154938.2|155074.5|154984.5|154940.5|154849.8|767
1637223300000|2021-11-18 08:15:00|155029.2|154939.2|155185.6|155055.6|155220|155094.1|155023.7|154933.7|828
1637223600000|2021-11-18 08:20:00|155187|155057|155248.5|155158.5|155398.9|155289.2|155151.2|155050.1|802
1637223900000|2021-11-18 08:25:00|155248.1|155158.1|155305.5|155215.5|155318.1|155227.3|155223|155133|636
1637224200000|2021-11-18 08:30:00|155289.2|155199.2|155366.1|155276.1|155441|155326.8|155275.4|155179.5|722
1637224500000|2021-11-18 08:35:00|155365.1|155275.1|155362.8|155272.8|155414|155324|155346.2|155256.2|642
1637224800000|2021-11-18 08:40:00|155360.3|155270.3|155297|155207|155417.9|155327.9|155288|155198|611
1637225100000|2021-11-18 08:45:00|155297.5|155207.5|155184.1|155094.1|155334.4|155235.5|155178.3|155081.1|625
1637225400000|2021-11-18 08:50:00|155184|155094|155216.1|155126.1|155271.4|155181.4|155182.7|155092.7|569
1637225700000|2021-11-18 08:55:00|155209.2|155119.2|155090.8|155000.8|155267.7|155177.7|155062.7|154972.7|759
1637226000000|2021-11-18 09:00:00|155089.4|154999.4|155063.3|154973.3|155144.6|155054.6|155062|154972|679
1637226300000|2021-11-18 09:05:00|155053|154963|155089|154999|155095.2|155005.2|154974.3|154884.3|667
1637226600000|2021-11-18 09:10:00|155088.5|154998.5|155105.2|155015.2|155164.2|155074.2|155076.6|154986.6|633
1637226900000|2021-11-18 09:15:00|155106.3|155016.3|155152.6|155062.6|155170.4|155080.4|155106.3|155016.3|473
1637227200000|2021-11-18 09:20:00|155143.8|155053.8|155035.4|154945.4|155144|155054|155028.9|154938.9|588
1637227500000|2021-11-18 09:25:00|155034.8|154944.8|155077.5|154987.5|155160.5|155070.5|155031.8|154929.8|583
1637227800000|2021-11-18 09:30:00|155081.3|154991.3|155243.9|155153.9|155294|155204|155079.9|154979.4|693
1637228100000|2021-11-18 09:35:00|155236.7|155146.7|155275.8|155185.8|155303.2|155213.2|155211.5|155121.5|551
1637228400000|2021-11-18 09:40:00|155276.1|155186.1|155180.4|155090.4|155287.3|155197.3|155146.1|155056.1|738
1637228700000|2021-11-18 09:45:00|155181|155091|155286.5|155196.5|155302.5|155212.5|155097.9|155007.9|654
1637229000000|2021-11-18 09:50:00|155288.1|155198.1|155286.6|155196.6|155369.3|155279.3|155271.7|155181.7|599
1637229300000|2021-11-18 09:55:00|155289.4|155199.4|155361.5|155271.5|155410.4|155320.4|155267|155177|692
1637229600000|2021-11-18 10:00:00|155366.2|155276.2|155378.8|155288.8|155430|155340|155356.1|155266.1|592
1637229900000|2021-11-18 10:05:00|155379.9|155289.9|155199.8|155109.8|155392.1|155302.1|155199.3|155109.3|629
1637230200000|2021-11-18 10:10:00|155200.3|155110.3|155200.7|155110.7|155251.6|155123.7|155132.3|155032.5|596
1637230500000|2021-11-18 10:15:00|155218.9|155088.9|155285.8|155195.8|155292.1|155200.8|155144.6|155054.6|538
1637230800000|2021-11-18 10:20:00|155288.5|155198.5|155270|155180|155367.5|155269.4|155270|155175|552
1637231100000|2021-11-18 10:25:00|155273.1|155183.1|155352|155262|155377.6|155268.2|155258.7|155164.3|547
1637231400000|2021-11-18 10:30:00|155352.6|155262.6|155360.9|155270.9|155402.9|155312.9|155297.7|155207.7|523
1637231700000|2021-11-18 10:35:00|155362.1|155272.1|155506.6|155416.6|155510.3|155420.3|155362.1|155272.1|497
1637232000000|2021-11-18 10:40:00|155507|155417|155469.4|155379.4|155536.9|155446.9|155433.5|155343.5|448
1637232300000|2021-11-18 10:45:00|155470.5|155380.5|155665.5|155575.5|155705|155615|155463.3|155373.3|508
1637232600000|2021-11-18 10:50:00|155665.8|155575.8|155639.8|155549.8|155726.5|155636.5|155639.7|155549.7|540
1637232900000|2021-11-18 10:55:00|155637.8|155547.8|155641.2|155511.2|155690.5|155587.2|155567.6|155477.6|629
1637233200000|2021-11-18 11:00:00|155640.8|155510.8|155555|155425|155660|155570|155525.1|155422.3|595
1637233500000|2021-11-18 11:05:00|155557|155427|155726.1|155636.1|155730.7|155640.7|155532.5|155420.3|698
1637233800000|2021-11-18 11:10:00|155724.3|155634.3|155792.3|155702.3|155832.2|155726.9|155701.8|155611.8|621
1637234100000|2021-11-18 11:15:00|155791.9|155701.9|155651.5|155561.5|155795.5|155705.5|155646.6|155546.5|644
1637234400000|2021-11-18 11:20:00|155657.9|155567.9|155625.8|155535.8|155659|155569|155501.1|155408.4|551
1637234700000|2021-11-18 11:25:00|155625.2|155535.2|155653.4|155563.4|155675|155585|155592.9|155502.9|504
1637235000000|2021-11-18 11:30:00|155652.9|155562.9|155486|155396|155659|155569|155486|155396|577
1637235300000|2021-11-18 11:35:00|155488.3|155398.3|155557.6|155467.6|155585.7|155495.7|155447.2|155357.2|634
1637235600000|2021-11-18 11:40:00|155557.8|155467.8|155664.1|155574.1|155664.1|155574.1|155554.2|155464.2|622
1637235900000|2021-11-18 11:45:00|155657.3|155567.3|155671.9|155581.9|155672.7|155582.7|155642.3|155552.3|452
1637236200000|2021-11-18 11:50:00|155671|155581|155715|155625|155728.9|155638.9|155620.1|155530.1|628
1637236500000|2021-11-18 11:55:00|155716.7|155626.7|155743.5|155653.5|155795.6|155705.6|155703|155613|724
1637236800000|2021-11-18 12:00:00|155745.3|155655.3|155837.9|155747.9|155846.6|155756.6|155706.3|155616.3|659
1637237100000|2021-11-18 12:05:00|155838.7|155748.7|155837.1|155747.1|155890.7|155800.7|155781.8|155691.8|638
1637237400000|2021-11-18 12:10:00|155833.7|155743.7|155943.9|155813.9|156001.5|155871.5|155831.2|155741.2|569
1637237700000|2021-11-18 12:15:00|155943.7|155813.7|156280.2|156150.2|156282.7|156152.7|155903.3|155809.5|709
1637238000000|2021-11-18 12:20:00|156281|156151|156221.5|156131.5|156333.7|156208.2|156157.8|156052.7|702
1637238300000|2021-11-18 12:25:00|156218.2|156128.2|156268.4|156178.4|156365.1|156257.8|156213.2|156123.2|665
1637238600000|2021-11-18 12:30:00|156268.7|156178.7|156597.2|156467.2|156597.2|156467.2|156227.8|156127.8|557
1637238900000|2021-11-18 12:35:00|156587.4|156457.4|156467.6|156377.6|156594.6|156464.6|156391.8|156301.8|699
1637239200000|2021-11-18 12:40:00|156468.1|156378.1|156356|156266|156469.5|156379.5|156332.8|156242.8|666
1637239500000|2021-11-18 12:45:00|156355|156265|156484|156394|156484|156394|156203.7|156113.7|548
1637239800000|2021-11-18 12:50:00|156481.6|156391.6|156342.7|156252.7|156500.9|156408.8|156310.9|156220.9|592
1637240100000|2021-11-18 12:55:00|156344.7|156254.7|156514.4|156384.4|156560|156451|156344.7|156232.1|808
1637240400000|2021-11-18 13:00:00|156516.6|156386.6|156535.5|156405.5|156610.3|156480.3|156512.2|156382.2|715
1637240700000|2021-11-18 13:05:00|156538.4|156408.4|156507.8|156417.8|156623.6|156493.6|156502.7|156380.2|655
1637241000000|2021-11-18 13:10:00|156507.6|156417.6|156269.8|156139.8|156566.7|156438.3|156169.8|155977.4|817
1637241300000|2021-11-18 13:15:00|156269.3|156139.3|156343.2|156253.2|156360.9|156258.2|156126.7|155996.7|611
1637241600000|2021-11-18 13:20:00|156348.5|156258.5|157029.8|156899.8|157070.9|156902.5|156339.2|156249.2|926
1637241900000|2021-11-18 13:25:00|157031.1|156901.1|157651|157450.1|157733.3|157603.3|157001.8|156871.8|996
1637242200000|2021-11-18 13:30:00|157654.5|157446|157228.1|157098.1|157679|157503.3|157214.9|156990|982
1637242500000|2021-11-18 13:35:00|157225.4|157095.4|157063.8|156933.8|157228.7|157098.7|156847.1|156717.1|923
1637242800000|2021-11-18 13:40:00|157064.8|156934.8|156889.1|156759.1|157214|157084|156888.2|156758.2|934
1637243100000|2021-11-18 13:45:00|156888.5|156758.5|156879.6|156749.6|156913.4|156783.4|156710|156580|809
1637243400000|2021-11-18 13:50:00|156879.9|156749.9|156969.4|156839.4|156991.5|156878.5|156749.4|156619.4|765
1637243700000|2021-11-18 13:55:00|156966.4|156836.4|157011.2|156881.2|157175.5|157045.5|156964.7|156834.7|761
1637244000000|2021-11-18 14:00:00|157011.8|156881.8|157150.9|157020.9|157411.3|157281.3|157006.4|156879|783
1637244300000|2021-11-18 14:05:00|157151.1|157021.1|156970.9|156880.9|157212.9|157082.9|156970.9|156862|825
1637244600000|2021-11-18 14:10:00|156968.2|156878.2|156900.4|156770.4|157079.9|156949.9|156800.5|156678.8|740
1637244900000|2021-11-18 14:15:00|156897.3|156767.3|156753.6|156623.6|156974.7|156859.8|156721.5|156613.6|736
1637245200000|2021-11-18 14:20:00|156754|156624|156593|156503|156754.5|156624.5|156532.4|156424.7|715
1637245500000|2021-11-18 14:25:00|156592.4|156502.4|156539|156449|156697.4|156604.4|156529.6|156426.7|757
1637245800000|2021-11-18 14:30:00|156535.5|156445.5|156463.9|156373.9|156619.6|156529.6|156456.8|156348.2|784
1637246100000|2021-11-18 14:35:00|156468.4|156378.4|156164.9|156074.9|156469.8|156379.8|156156.7|156062.2|813
1637246400000|2021-11-18 14:40:00|156164.7|156074.7|156202.9|156072.9|156207.2|156078.9|155927|155797|871
1637246700000|2021-11-18 14:45:00|156203.5|156073.5|156129.9|156039.9|156204.6|156074.6|156056.7|155953|678
1637247000000|2021-11-18 14:50:00|156131|156041|156476.3|156386.3|156480.6|156390.6|156122.9|156032.9|708
1637247300000|2021-11-18 14:55:00|156475.9|156385.9|156747.9|156617.9|156776.7|156646.7|156466|156376|827
1637247600000|2021-11-18 15:00:00|156731.7|156601.7|156907.2|156817.2|156986|156884.3|156731.7|156601.7|900
1637247900000|2021-11-18 15:05:00|156904.7|156814.7|157033|156943|157036.9|156946.9|156798.6|156680.4|763
1637248200000|2021-11-18 15:10:00|157033.4|156943.4|157286.4|157156.4|157297.3|157167.3|156987|156877.8|955
1637248500000|2021-11-18 15:15:00|157284.9|157154.9|156964.9|156834.9|157338.1|157208.1|156957.4|156828.2|932
1637248800000|2021-11-18 15:20:00|156965.1|156835.1|156767.1|156637.1|157148.8|157018.8|156753.8|156628.2|913
1637249100000|2021-11-18 15:25:00|156763.4|156633.4|156775.5|156645.5|156808|156690.7|156659.7|156555.5|908
1637249400000|2021-11-18 15:30:00|156775.6|156645.6|156651.4|156521.4|156785|156677|156631.6|156513.5|866
1637249700000|2021-11-18 15:35:00|156650|156520|156717.5|156587.5|156723.2|156613.7|156512.8|156396.4|834
1637250000000|2021-11-18 15:40:00|156722.2|156592.2|156773.4|156683.4|156790.7|156696.8|156673.9|156577.5|715
1637250300000|2021-11-18 15:45:00|156773.6|156683.6|156662.6|156532.6|156787|156697|156646.8|156532.6|884
1637250600000|2021-11-18 15:50:00|156665.5|156535.5|156392.8|156262.8|156676.4|156567.2|156345.8|156232.8|915
1637250900000|2021-11-18 15:55:00|156395.4|156265.4|156414.2|156284.2|156473|156383|156367.1|156237.1|878
1637251200000|2021-11-18 16:00:00|156412.6|156282.6|156564.4|156434.4|156576|156463.4|156392.7|156281.3|815
1637251500000|2021-11-18 16:05:00|156568.7|156438.7|156502|156372|156611.3|156499.8|156483.1|156353.1|735
1637251800000|2021-11-18 16:10:00|156503.6|156373.6|156436.4|156306.4|156504.2|156374.2|156335.5|156228.2|719
1637252100000|2021-11-18 16:15:00|156435.9|156305.9|156499.5|156369.5|156506|156409.6|156397.7|156287.5|604
1637252400000|2021-11-18 16:20:00|156499.4|156369.4|156500.2|156370.2|156508.2|156397.3|156476.5|156363.4|465
1637252700000|2021-11-18 16:25:00|156507.1|156377.1|156500.8|156370.8|156666.7|156551.5|156467.3|156337.3|714
1637253000000|2021-11-18 16:30:00|156504.9|156414.9|156439.5|156309.5|156548.4|156418.4|156349.7|156236.4|766
1637253300000|2021-11-18 16:35:00|156415.5|156325.5|156438.5|156308.5|156476.2|156367.9|156358|156267.7|799
1637253600000|2021-11-18 16:40:00|156439.7|156309.7|156392.9|156302.9|156439.9|156321.5|156359|156252.9|592
1637253900000|2021-11-18 16:45:00|156392|156302|156229.6|156139.6|156425.4|156314.3|156225.5|156118.9|760
1637254200000|2021-11-18 16:50:00|156230.3|156140.3|156494.1|156364.1|156538|156408|156222.1|156121.4|784
1637254500000|2021-11-18 16:55:00|156493.3|156363.3|156367.4|156237.4|156493.3|156384.5|156341.3|156224.3|872
1637254800000|2021-11-18 17:00:00|156369.4|156239.4|156156.8|156026.8|156369.4|156245.6|156145.7|156015.7|797
1637255100000|2021-11-18 17:05:00|156157|156027|156171.2|156041.2|156237.4|156120|156149.2|156019.2|729
1637255400000|2021-11-18 17:10:00|156174|156044|156166.6|156036.6|156187.4|156059.1|156131.1|156001.1|663
1637255700000|2021-11-18 17:15:00|156168|156038|156120.2|155990.2|156193.7|156079.7|155900.6|155770.6|762
1637256000000|2021-11-18 17:20:00|156120.7|155990.7|156013.6|155883.6|156120.7|156001.3|155997.9|155867.9|675
1637256300000|2021-11-18 17:25:00|156014.3|155884.3|156024.2|155894.2|156129.1|156012.1|156001.4|155876.9|665
1637256600000|2021-11-18 17:30:00|156024.4|155894.4|155758.6|155628.6|156029.8|155903.8|155742.6|155612.6|727
1637256900000|2021-11-18 17:35:00|155760.2|155630.2|155830.9|155700.9|155883|155759.5|155751.3|155621.3|716
1637257200000|2021-11-18 17:40:00|155832|155702|155833.9|155703.9|155847.4|155735.2|155808.5|155696.9|604
1637257500000|2021-11-18 17:45:00|155831.2|155701.2|155871.6|155781.6|155892.5|155786.9|155813.7|155699.7|578
1637257800000|2021-11-18 17:50:00|155872|155782|156087|155957|156101.3|155971.3|155858.8|155768.8|666
1637258100000|2021-11-18 17:55:00|156085.7|155955.7|156169.8|156079.8|156204.4|156089|156079.5|155949.5|557
1637258400000|2021-11-18 18:00:00|156169.2|156079.2|156179.3|156049.3|156206.6|156086.6|156166|156036.7|569
1637258700000|2021-11-18 18:05:00|156179.2|156049.2|156070.1|155940.1|156181.4|156051.4|156051.6|155921.6|670
1637259000000|2021-11-18 18:10:00|156068.6|155938.6|156072.1|155942.1|156083|155953|156059.6|155929.6|542
1637259300000|2021-11-18 18:15:00|156071.6|155941.6|156085.3|155955.3|156086.5|155956.5|156068.1|155938.1|515
1637259600000|2021-11-18 18:20:00|156085.8|155955.8|156273.9|156143.9|156292.1|156162.1|156082.1|155952.1|633
1637259900000|2021-11-18 18:25:00|156272.7|156142.7|156305.3|156175.3|156318.7|156188.7|156253.5|156126.7|543
1637260200000|2021-11-18 18:30:00|156305.5|156175.5|156285.5|156155.5|156310.2|156192.3|156273.4|156144.2|568
1637260500000|2021-11-18 18:35:00|156290.4|156160.4|156375.2|156245.2|156394.1|156264.1|156288.7|156158.7|492
1637260800000|2021-11-18 18:40:00|156371.2|156241.2|156279.1|156149.1|156374|156253.6|156259.3|156146.3|513
1637261100000|2021-11-18 18:45:00|156277.1|156147.1|156286.2|156156.2|156299.3|156183.5|156254.5|156139.3|620
1637261400000|2021-11-18 18:50:00|156291.9|156161.9|156350.5|156220.5|156362.1|156243.3|156260|156151.1|505
1637261700000|2021-11-18 18:55:00|156349.7|156219.7|156395.4|156265.4|156404.9|156286.2|156347.4|156217.4|444
1637262000000|2021-11-18 19:00:00|156396.6|156266.6|156387.1|156297.1|156417.6|156297.1|156371.8|156260.4|308
1637262300000|2021-11-18 19:05:00|156384.4|156294.4|156408.8|156278.8|156411.4|156297.9|156374.7|156250.1|274
1637262600000|2021-11-18 19:10:00|156408.3|156278.3|156406.1|156276.1|156420.7|156307.1|156379.2|156270|401
1637262900000|2021-11-18 19:15:00|156406.8|156276.8|156418.9|156288.9|156427.3|156297.3|156372.4|156258.5|508
1637263200000|2021-11-18 19:20:00|156419|156289|156406|156276|156435.1|156305.1|156378.5|156254.5|450
1637263500000|2021-11-18 19:25:00|156404.6|156274.6|156408.1|156278.1|156424.8|156300.3|156383|156256.8|354
1637263800000|2021-11-18 19:30:00|156408.9|156278.9|156412.2|156282.2|156419.1|156299.6|156389.6|156273.4|284
1637264100000|2021-11-18 19:35:00|156410.2|156280.2|156402|156272|156420.6|156301.1|156374.5|156266.4|273
1637264400000|2021-11-18 19:40:00|156404.1|156274.1|156402.7|156272.7|156416.4|156297.2|156384.5|156264|355
1637264700000|2021-11-18 19:45:00|156399.3|156269.3|156403.6|156273.6|156414.6|156293.8|156382|156263.2|292
1637265000000|2021-11-18 19:50:00|156405.9|156275.9|156380.3|156250.3|156413.1|156292.3|156365.3|156235.3|290
1637265300000|2021-11-18 19:55:00|156380.8|156250.8|156369.5|156239.5|156386.9|156256.9|156341.4|156212.6|443
1637265600000|2021-11-18 20:00:00|156386.6|156256.6|156608|156478|156631.5|156501.5|156357.8|156227.8|705
1637265900000|2021-11-18 20:05:00|156605.5|156475.5|156602.7|156472.7|156655.4|156525.4|156571.2|156458|595
1637266200000|2021-11-18 20:10:00|156602.9|156472.9|156607.2|156477.2|156626|156504.9|156572.3|156465.1|425
1637266500000|2021-11-18 20:15:00|156608.2|156478.2|156605.8|156475.8|156624.7|156510.2|156575.9|156471.7|372
1637266800000|2021-11-18 20:20:00|156606|156476|156580.7|156490.7|156624.1|156501.5|156572.7|156465.4|512
1637267100000|2021-11-18 20:25:00|156581|156491|156604.4|156474.4|156615.2|156497.5|156554.7|156424.7|613
1637267400000|2021-11-18 20:30:00|156603.5|156473.5|156679.4|156549.4|156691.8|156564.6|156587|156473.2|556
1637267700000|2021-11-18 20:35:00|156678.6|156548.6|156670.9|156540.9|156691.7|156571|156613.7|156483.7|508
1637268000000|2021-11-18 20:40:00|156675.3|156545.3|156662|156532|156708.3|156578.3|156621.8|156514.7|471
1637268300000|2021-11-18 20:45:00|156662.5|156532.5|156666|156536|156679.9|156558.6|156638.5|156513.7|427
1637268600000|2021-11-18 20:50:00|156667.6|156537.6|156669.4|156539.4|156679|156549|156654|156524|383
1637268900000|2021-11-18 20:55:00|156665.8|156535.8|156667.9|156537.9|156700|156577.1|156589|156459|592
1637269200000|2021-11-18 21:00:00|156665.5|156535.5|156614.7|156484.7|156665.9|156535.9|156578.4|156448.4|472
1637269500000|2021-11-18 21:05:00|156615.1|156485.1|156682.5|156552.5|156692|156562|156615.1|156485.1|403
1637269800000|2021-11-18 21:10:00|156682.3|156552.3|156673.4|156543.4|156687.8|156557.8|156656.4|156526.4|395
1637270100000|2021-11-18 21:15:00|156673.5|156543.5|156637.3|156507.3|156690.2|156560.2|156618.8|156488.8|308
1637270400000|2021-11-18 21:20:00|156636.9|156506.9|156620.1|156490.1|156639.2|156509.2|156605.3|156475.3|230
1637270700000|2021-11-18 21:25:00|156621.4|156491.4|156621.9|156491.9|156634.3|156504.3|156605.7|156475.7|196
1637271000000|2021-11-18 21:30:00|156625.5|156495.5|156616.3|156486.3|156634.6|156504.6|156586|156456|304
1637271300000|2021-11-18 21:35:00|156606.8|156476.8|156618.8|156488.8|156628.2|156498.2|156600.7|156470.7|209
1637271600000|2021-11-18 21:40:00|156617.6|156487.6|156556.3|156426.3|156627.9|156497.9|156548|156418|232
1637271900000|2021-11-18 21:45:00|156553.4|156423.4|156538.9|156408.9|156642|156466.5|156537.7|156403|303
1637272200000|2021-11-18 21:50:00|156545|156415|156567.6|156437.6|156639.5|156456.1|156540|156339.5|299
1637272500000|2021-11-18 21:55:00|156568.2|156438.2|156526.8|156396.8|156655.8|156451.7|156521.4|156277.1|821
1637272800000|2021-11-18 22:00:00|156553.3|156253.3|156554.2|156254.2|156595.3|156295.3|156457.4|156157.4|120
1637273100000|2021-11-18 22:05:00|156406.3|156106.3|156504.9|156204.9|156538.6|156238.6|156406.3|156106.3|251
1637273400000|2021-11-18 22:10:00|156478.3|156178.3|156532.6|156232.6|156577.4|156277.4|156440.9|156140.9|248
1637273700000|2021-11-18 22:15:00|156561.2|156261.2|156464|156164|156571.8|156271.8|156462.3|156162.3|232
1637274000000|2021-11-18 22:20:00|156489.4|156189.4|156494.4|156194.4|156548.4|156248.4|156408.4|156108.4|229
1637274300000|2021-11-18 22:25:00|156501.1|156201.1|156506.8|156206.8|156554.5|156254.5|156460.9|156160.9|253
1637274600000|2021-11-18 22:30:00|156511.7|156211.7|156489.8|156189.8|156540.4|156240.4|156440.6|156140.6|381
1637274900000|2021-11-18 22:35:00|156491.7|156191.7|156517.8|156217.8|156534.6|156234.6|156469.2|156169.2|256
1637275200000|2021-11-18 22:40:00|156517.6|156217.6|156518.3|156218.3|156538.4|156238.4|156467.3|156167.3|234
1637275500000|2021-11-18 22:45:00|156510.2|156210.2|156505.2|156205.2|156558.2|156258.2|156458.1|156158.1|288
1637275800000|2021-11-18 22:50:00|156504.4|156204.4|156499|156199|156604|156306|156453.7|156153.7|277
1637276100000|2021-11-18 22:55:00|156497.4|156197.4|156550.9|156250.9|156595.2|156295.2|156427.6|156127.6|341
1637276400000|2021-11-18 23:00:00|156520.8|156220.8|156571.8|156271.8|156623.3|156323.3|156503.3|156203.3|611
1637276700000|2021-11-18 23:05:00|156569.3|156269.3|156589.7|156289.7|156624|156324.7|156525|156225|362
1637277000000|2021-11-18 23:10:00|156589.4|156289.4|156559.4|156259.4|156627.2|156327.2|156536.7|156236.7|354
1637277300000|2021-11-18 23:15:00|156558.2|156258.2|156610|156310|156612.6|156312.6|156536.8|156236.8|322
1637277600000|2021-11-18 23:20:00|156608.2|156308.2|156586.3|156286.3|156622.4|156322.4|156569.2|156269.2|277
1637277900000|2021-11-18 23:25:00|156585.5|156285.5|156588|156288|156627.7|156333.6|156573.1|156273.1|293
1637278200000|2021-11-18 23:30:00|156587.1|156287.1|156585.7|156285.7|156636.2|156336.2|156562.1|156262.1|293
1637278500000|2021-11-18 23:35:00|156585|156285|156582.6|156282.6|156619.2|156319.2|156553.6|156253.6|246
1637278800000|2021-11-18 23:40:00|156583.1|156283.1|156616.2|156316.2|156622.2|156322.2|156564.2|156264.2|237
1637279100000|2021-11-18 23:45:00|156619.2|156319.2|156563.8|156263.8|156637|156337|156560.2|156260.2|353
1637279400000|2021-11-18 23:50:00|156562.9|156262.9|156623.6|156323.6|156630.7|156346.6|156550.6|156250.6|376
1637279700000|2021-11-18 23:55:00|156610.6|156310.6|156623.5|156323.5|156630.9|156341.2|156581.9|156281.9|339
1637280000000|2021-11-19 00:00:00|156616.1|156316.1|156590.5|156460.5|156667.3|156499.2|156579.8|156316.1|346
1637280300000|2021-11-19 00:05:00|156590.4|156460.4|156595.1|156465.1|156637.1|156471|156581.7|156418.3|205
1637280600000|2021-11-19 00:10:00|156595|156465|156598.2|156468.2|156643.5|156472.5|156589.5|156414.7|237
1637280900000|2021-11-19 00:15:00|156597.5|156467.5|156593.5|156463.5|156631.2|156471|156586.7|156422.9|223
1637281200000|2021-11-19 00:20:00|156592.8|156462.8|156591|156461|156599.6|156469.6|156555|156425|259
1637281500000|2021-11-19 00:25:00|156592.1|156462.1|156588.9|156458.9|156612.1|156482.1|156568.9|156438.9|257
1637281800000|2021-11-19 00:30:00|156590.3|156460.3|156593|156463|156597.2|156467.2|156583.4|156453.4|231
1637282100000|2021-11-19 00:35:00|156593.4|156463.4|156591.9|156461.9|156606|156476|156576.4|156446.4|307
1637282400000|2021-11-19 00:40:00|156593.2|156463.2|156595|156465|156604.8|156474.8|156585|156455|236
1637282700000|2021-11-19 00:45:00|156597.9|156467.9|156601.5|156471.5|156607.3|156477.3|156577.9|156447.9|234
1637283000000|2021-11-19 00:50:00|156601.2|156471.2|156604.5|156474.5|156611|156481|156598.5|156468.5|283
1637283300000|2021-11-19 00:55:00|156602.6|156472.6|156591.7|156461.7|156609.8|156479.8|156586.5|156456.5|283
1637283600000|2021-11-19 01:00:00|156591.3|156461.3|156632.6|156502.6|156644.6|156514.6|156586.3|156456.3|428
1637283900000|2021-11-19 01:05:00|156633.6|156503.6|156664.1|156534.1|156678.4|156548.4|156621|156491|317
1637284200000|2021-11-19 01:10:00|156647.7|156517.7|156612.8|156482.8|156674.8|156530.6|156552.9|156422.9|505
1637284500000|2021-11-19 01:15:00|156612.6|156482.6|156633.8|156503.8|156680.7|156515.1|156576|156420.6|528
1637284800000|2021-11-19 01:20:00|156634.4|156504.4|156611|156481|156668.5|156506.7|156588.5|156450.8|320
1637285100000|2021-11-19 01:25:00|156609.8|156479.8|156623|156493|156632|156502|156589.4|156459.4|282
1637285400000|2021-11-19 01:30:00|156615.3|156485.3|156569.3|156439.3|156628|156498|156562.1|156432.1|299
1637285700000|2021-11-19 01:35:00|156560.1|156430.1|156327.1|156197.1|156569.6|156439.6|156313.1|156183.1|454
1637286000000|2021-11-19 01:40:00|156311.6|156181.6|156313|156183|156354.3|156216.8|156276.9|156146.9|760
1637286300000|2021-11-19 01:45:00|156312.1|156182.1|156308.4|156178.4|156362.7|156211.9|156283.3|156106.6|751
1637286600000|2021-11-19 01:50:00|156293|156163|156310.4|156180.4|156440.5|156242.4|156280.8|156112.2|740
1637286900000|2021-11-19 01:55:00|156353|156147.7|156360.9|156141|156473.3|156221.5|156289.9|156109.5|871
1637287200000|2021-11-19 02:00:00|156361.1|156142|156377.2|156158.5|156400.5|156222|156282.8|156119|854
1637287500000|2021-11-19 02:05:00|156376.5|156157.6|156372.7|156169|156421.9|156245.2|156314.5|156153.2|801
1637287800000|2021-11-19 02:10:00|156370.3|156170.1|156388.4|156258.4|156454.9|156269.6|156302.6|156146|864
1637288100000|2021-11-19 02:15:00|156390|156260|156367.2|156237.2|156461|156269.2|156339.7|156155.6|628
1637288400000|2021-11-19 02:20:00|156371.4|156241.4|156411.2|156206.1|156471|156274.5|156336.1|156173.2|602
1637288700000|2021-11-19 02:25:00|156410.7|156203.4|156389.3|156168.1|156450.4|156246.4|156306.9|156141.8|585
1637289000000|2021-11-19 02:30:00|156388.4|156167.5|156309.8|156179.8|156431.2|156251.2|156296|156115.9|971
1637289300000|2021-11-19 02:35:00|156308.1|156178.1|156298.5|156168.5|156393.8|156209.6|156291.4|156126.4|956
1637289600000|2021-11-19 02:40:00|156302.6|156172.6|156344.9|156142.6|156375.9|156208.4|156284.4|156119|904
1637289900000|2021-11-19 02:45:00|156311.1|156181.1|156370.7|156240.7|156432|156271.8|156308.2|156118|537
1637290200000|2021-11-19 02:50:00|156377.1|156247.1|156386.4|156256.4|156404.4|156274.4|156364.2|156234.2|358
1637290500000|2021-11-19 02:55:00|156391.9|156261.9|156381.6|156251.6|156400|156270|156375.9|156245.9|303
1637290800000|2021-11-19 03:00:00|156385.4|156255.4|156418|156288|156431.3|156301.3|156375.7|156245.7|394
1637291100000|2021-11-19 03:05:00|156415.5|156285.5|156420.4|156290.4|156480.5|156329.7|156387.1|156232.8|611
1637291400000|2021-11-19 03:10:00|156419.6|156289.6|156428.8|156298.8|156481.4|156323.3|156399.6|156254.9|513
1637291700000|2021-11-19 03:15:00|156432.6|156302.6|156422.9|156292.9|156476.8|156329.7|156388|156234.9|639
1637292000000|2021-11-19 03:20:00|156421.3|156291.3|156421.2|156291.2|156428.9|156298.9|156394.8|156264.8|311
1637292300000|2021-11-19 03:25:00|156423.3|156293.3|156443.9|156313.9|156463.8|156322.3|156411.8|156248.8|391
1637292600000|2021-11-19 03:30:00|156442.9|156312.9|156521.3|156391.3|156522.1|156392.1|156440|156310|460
1637292900000|2021-11-19 03:35:00|156516.1|156386.1|156507|156377|156516.3|156386.3|156498.6|156368.6|281
1637293200000|2021-11-19 03:40:00|156507.5|156377.5|156501.3|156371.3|156515.1|156385.1|156492.5|156362.5|260
1637293500000|2021-11-19 03:45:00|156502.3|156372.3|156495.7|156365.7|156535|156398.5|156464.8|156324|490
1637293800000|2021-11-19 03:50:00|156489.6|156359.6|156462.2|156332.2|156535.2|156397.4|156414.3|156225.4|665
1637294100000|2021-11-19 03:55:00|156468.4|156338.4|156460.3|156330.3|156518.3|156348.2|156442.3|156296.5|555
1637294400000|2021-11-19 04:00:00|156461.5|156331.5|156463.5|156333.5|156549.6|156354.6|156433.6|156289.5|579
1637294700000|2021-11-19 04:05:00|156463.2|156333.2|156458.1|156328.1|156542.6|156382|156445.3|156303.6|527
1637295000000|2021-11-19 04:10:00|156455.3|156325.3|156463.2|156333.2|156527.7|156363.8|156429.7|156291.7|562
1637295300000|2021-11-19 04:15:00|156512.9|156306.8|156466.6|156336.6|156515.1|156351.7|156438|156295.1|652
1637295600000|2021-11-19 04:20:00|156464.6|156334.6|156457.1|156327.1|156561.8|156344.7|156433.2|156287.7|537
1637295900000|2021-11-19 04:25:00|156454.1|156324.1|156455.1|156325.1|156534|156348.2|156435.5|156276.5|567
1637296200000|2021-11-19 04:30:00|156453.9|156323.9|156457.4|156327.4|156548.6|156351.1|156429.7|156274|608
1637296500000|2021-11-19 04:35:00|156451|156321|156460|156330|156483.1|156353.1|156431.2|156301.2|651
1637296800000|2021-11-19 04:40:00|156456.8|156326.8|156451.5|156321.5|156506.1|156352.4|156434.1|156276.9|583
1637297100000|2021-11-19 04:45:00|156487.6|156286.7|156450.9|156320.9|156512.6|156337|156425.5|156282.6|670
1637297400000|2021-11-19 04:50:00|156450.4|156320.4|156452.7|156322.7|156519.6|156339.3|156427.8|156287.1|629
1637297700000|2021-11-19 04:55:00|156455|156325|156484.6|156354.6|156486.2|156356.2|156436.6|156306.6|372
1637298000000|2021-11-19 05:00:00|156486.7|156356.7|156484.3|156354.3|156488.7|156358.7|156461.9|156331.9|283
1637298300000|2021-11-19 05:05:00|156484.5|156354.5|156478.4|156348.4|156491.6|156361.6|156462|156332|307
1637298600000|2021-11-19 05:10:00|156470.8|156340.8|156458.2|156328.2|156489.7|156359.7|156442.4|156312.4|486
1637298900000|2021-11-19 05:15:00|156456.6|156326.6|156458.6|156328.6|156476|156346|156447.1|156317.1|253
1637299200000|2021-11-19 05:20:00|156452.4|156322.4|156473.5|156343.5|156476.4|156346.4|156440.3|156310.3|353
1637299500000|2021-11-19 05:25:00|156474.8|156344.8|156452.3|156322.3|156478.2|156348.2|156406.3|156276.3|474
1637299800000|2021-11-19 05:30:00|156435.4|156305.4|156461.7|156331.7|156465.1|156335.1|156423.4|156293.4|473
1637300100000|2021-11-19 05:35:00|156462.4|156332.4|156435.2|156305.2|156464.8|156334.8|156413.1|156283.1|485
1637300400000|2021-11-19 05:40:00|156436.3|156306.3|156401.5|156271.5|156439.2|156309.2|156371.5|156241.5|352
1637300700000|2021-11-19 05:45:00|156400|156270|156345.7|156215.7|156432|156302|156342.6|156212.6|436
1637301000000|2021-11-19 05:50:00|156346.1|156216.1|156352.9|156222.9|156359.9|156229.9|156339.1|156209.1|219
1637301300000|2021-11-19 05:55:00|156351.4|156221.4|156331.1|156201.1|156358.8|156228.8|156327.8|156197.8|199
1637301600000|2021-11-19 06:00:00|156335.7|156205.7|156240.8|156110.8|156335.7|156205.7|156228.5|156098.5|419
1637301900000|2021-11-19 06:05:00|156243|156113|156138.9|156008.9|156247.4|156117.4|155956.5|155826.5|570
1637302200000|2021-11-19 06:10:00|156140|156010|156085.8|155955.8|156140|156010|156020.5|155890.5|425
1637302500000|2021-11-19 06:15:00|156090.1|155960.1|156066.9|155936.9|156135.4|156005.4|156049.7|155919.7|399
1637302800000|2021-11-19 06:20:00|156057.3|155927.3|155926.8|155796.8|156112.3|155982.3|155920|155790|466
1637303100000|2021-11-19 06:25:00|155927.5|155797.5|155872|155742|155932.9|155802.9|155842.2|155712.2|352
1637303400000|2021-11-19 06:30:00|155873.2|155743.2|155872.7|155742.7|155884.9|155782|155854.3|155731.1|264
1637303700000|2021-11-19 06:35:00|155871.7|155741.7|155867.6|155737.6|155880.8|155750.8|155862.1|155732.1|222
1637304000000|2021-11-19 06:40:00|155865|155735|155864.9|155734.9|155887.7|155771.6|155854.7|155724.7|396
1637304300000|2021-11-19 06:45:00|155870.1|155740.1|155838.4|155708.4|155887.8|155757.8|155773.5|155643.5|450
1637304600000|2021-11-19 06:50:00|155838.9|155708.9|155821.6|155691.6|155864.7|155734.7|155821.1|155691.1|350
1637304900000|2021-11-19 06:55:00|155821.5|155691.5|155808.2|155678.2|155834.8|155704.8|155802.2|155672.2|503
1637305200000|2021-11-19 07:00:00|155807|155677|155944.2|155814.2|156014.1|155884.1|155797.8|155667.8|717
1637305500000|2021-11-19 07:05:00|155946.1|155816.1|155893.8|155803.8|156009.2|155879.2|155890.1|155774.6|646
1637305800000|2021-11-19 07:10:00|155894.7|155804.7|155789.1|155659.1|155917.9|155807.9|155751|155621|613
1637306100000|2021-11-19 07:15:00|155789.4|155659.4|155797.5|155667.5|155805|155696.1|155770.7|155657.3|510
1637306400000|2021-11-19 07:20:00|155795.6|155665.6|155700.2|155570.2|155799.7|155669.7|155567.4|155437.4|660
1637306700000|2021-11-19 07:25:00|155699|155569|155559.1|155429.1|155719.5|155589.5|155551.4|155421.4|682
1637307000000|2021-11-19 07:30:00|155559.9|155429.9|155803.1|155673.1|155822.8|155692.8|155442.9|155312.9|699
1637307300000|2021-11-19 07:35:00|155803|155673|155855.7|155765.7|155878.9|155782.3|155711.9|155599.3|664
1637307600000|2021-11-19 07:40:00|155856.1|155766.1|155998|155908|156023.8|155914.7|155852|155740.6|650
1637307900000|2021-11-19 07:45:00|155996.1|155906.1|156005.9|155915.9|156164.6|156040.8|155971.2|155862.1|620
1637308200000|2021-11-19 07:50:00|156006|155916|156179.1|156049.1|156207.3|156077.3|155959.6|155869.6|614
1637308500000|2021-11-19 07:55:00|156175.1|156045.1|156330.8|156200.8|156424.6|156311.3|156175.1|156045.1|803
1637308800000|2021-11-19 08:00:00|156331.8|156201.8|156235.4|156145.4|156342.1|156238.7|156233.1|156143.1|737
1637309100000|2021-11-19 08:05:00|156236.2|156146.2|156107|156017|156239.9|156149.9|156078.7|155988.7|618
1637309400000|2021-11-19 08:10:00|156107.6|156017.6|156152.2|156062.2|156244.4|156114.4|156102.5|156012.5|744
1637309700000|2021-11-19 08:15:00|156150.6|156060.6|156181.2|156051.2|156331.7|156211.1|156106.7|155998.3|865
1637310000000|2021-11-19 08:20:00|156178.8|156048.8|156235.8|156145.8|156283.9|156178.4|156176.2|156046.2|807
1637310300000|2021-11-19 08:25:00|156237|156147|156339.7|156209.7|156393.2|156303.2|156168.1|156048.9|673
1637310600000|2021-11-19 08:30:00|156332.4|156202.4|156481.1|156351.1|156508.4|156399.9|156216.2|156109.4|857
1637310900000|2021-11-19 08:35:00|156479|156349|156731.6|156641.6|156746.7|156656.7|156474.8|156344.8|772
1637311200000|2021-11-19 08:40:00|156732|156642|156504.6|156414.6|156901.6|156785.1|156497.1|156376.4|821
1637311500000|2021-11-19 08:45:00|156508.2|156378.2|156485.4|156395.4|156542.2|156436.7|156438.8|156335.5|754
1637311800000|2021-11-19 08:50:00|156485.8|156395.8|156567.2|156477.2|156649.8|156537.8|156474.9|156384.9|550
1637312100000|2021-11-19 08:55:00|156567.1|156477.1|156709.9|156579.9|156718.9|156606.2|156551.6|156428.2|674
1637312400000|2021-11-19 09:00:00|156710.1|156580.1|156786.6|156656.6|156935.4|156805.4|156503.5|156411.9|899
1637312700000|2021-11-19 09:05:00|156789.1|156659.1|156804.8|156714.8|156991.6|156872.3|156747.4|156657|788
1637313000000|2021-11-19 09:10:00|156803.3|156713.3|156654.8|156524.8|156839.6|156725.3|156573|156443|743
1637313300000|2021-11-19 09:15:00|156658.6|156528.6|156687.3|156557.3|156726.4|156607.8|156602.3|156490|673
1637313600000|2021-11-19 09:20:00|156689.5|156559.5|156806.3|156676.3|156821.9|156716.7|156684.2|156554.2|726
1637313900000|2021-11-19 09:25:00|156806.8|156676.8|157019|156889|157122.7|156992.7|156736.5|156646.5|936
1637314200000|2021-11-19 09:30:00|157018.8|156888.8|156879.9|156749.9|157029.9|156899.9|156876.9|156746.9|1040
1637314500000|2021-11-19 09:35:00|156880.6|156750.6|157326.5|157196.5|157414.1|157284.1|156878.7|156748.7|986
1637314800000|2021-11-19 09:40:00|157328.7|157198.7|157305.2|157175.2|157471.1|157341.1|157208.3|157078.3|1025
1637315100000|2021-11-19 09:45:00|157307.5|157177.5|157016.1|156886.1|157321.7|157191.7|157012.5|156882.5|1015
1637315400000|2021-11-19 09:50:00|157024.8|156894.8|157272.7|157142.7|157283|157161.8|156896.5|156766.5|953
1637315700000|2021-11-19 09:55:00|157272.6|157142.6|157459.5|157329.5|157473.8|157343.8|157260.9|157130.9|923
1637316000000|2021-11-19 10:00:00|157449.7|157319.7|157598.9|157468.9|157640.7|157510.7|157326.9|157196.9|941
1637316300000|2021-11-19 10:05:00|157595.4|157465.4|157743.7|157613.7|157794.6|157664.6|157528|157398|983
1637316600000|2021-11-19 10:10:00|157744.2|157614.2|157815.7|157685.7|157931.2|157801.2|157727.7|157597.7|865
1637316900000|2021-11-19 10:15:00|157813.5|157683.5|157662.1|157532.1|157825.5|157695.5|157571.7|157441.7|934
1637317200000|2021-11-19 10:20:00|157658.6|157528.6|157677.1|157547.1|157737.3|157607.3|157568.8|157438.8|998
1637317500000|2021-11-19 10:25:00|157676.8|157546.8|157436.7|157306.7|157689|157559|157398.6|157268.6|889
1637317800000|2021-11-19 10:30:00|157437.2|157307.2|157316.4|157186.4|157443.9|157313.9|157270.5|157146.3|949
1637318100000|2021-11-19 10:35:00|157316.6|157186.6|157310.2|157180.2|157443.4|157333.5|157237.6|157107.6|651
1637318400000|2021-11-19 10:40:00|157309.9|157179.9|157266.2|157176.2|157310.9|157180.9|157167.6|157077.6|676
1637318700000|2021-11-19 10:45:00|157266.7|157176.7|157442.1|157352.1|157481.4|157377.6|157265.8|157175.8|821
1637319000000|2021-11-19 10:50:00|157441|157351|157385.8|157295.8|157446.4|157356.4|157325.2|157235.2|678
1637319300000|2021-11-19 10:55:00|157387.2|157297.2|157266.4|157136.4|157397.4|157307.4|157258.1|157136.4|620
1637319600000|2021-11-19 11:00:00|157264.5|157134.5|157215.3|157125.3|157271|157167.1|157190.2|157100.2|672
1637319900000|2021-11-19 11:05:00|157217.2|157127.2|157523.8|157433.8|157544.7|157434.7|157216.4|157126.4|752
1637320200000|2021-11-19 11:10:00|157524.6|157434.6|157556.9|157466.9|157574.3|157484.3|157378.1|157280.1|699
1637320500000|2021-11-19 11:15:00|157559.8|157469.8|157696.1|157566.1|157698.4|157590.4|157499.9|157397.8|716
1637320800000|2021-11-19 11:20:00|157695.7|157565.7|157619.3|157529.3|157786.7|157675.7|157615.5|157518.4|738
1637321100000|2021-11-19 11:25:00|157619.9|157529.9|157561.5|157471.5|157693|157587.1|157548.3|157444.3|727
1637321400000|2021-11-19 11:30:00|157560.5|157470.5|157427.2|157337.2|157651.8|157554|157420.8|157308.5|702
1637321700000|2021-11-19 11:35:00|157428.2|157338.2|157484.7|157394.7|157513.6|157423.6|157426.9|157336.9|701
1637322000000|2021-11-19 11:40:00|157482.7|157392.7|157467|157337|157726.5|157616.5|157462.4|157332.4|751
1637322300000|2021-11-19 11:45:00|157467.8|157337.8|157575.4|157485.4|157575.4|157485.4|157394.4|157286.7|698
1637322600000|2021-11-19 11:50:00|157574.3|157484.3|157556.8|157466.8|157652.5|157522.5|157499.8|157409.8|689
1637322900000|2021-11-19 11:55:00|157553.4|157463.4|157551.1|157421.1|157687.8|157588.3|157527.4|157398.5|801
1637323200000|2021-11-19 12:00:00|157550.4|157420.4|157314.3|157224.3|157550.8|157420.8|157291.5|157179.2|892
1637323500000|2021-11-19 12:05:00|157313|157223|157269.2|157179.2|157329|157223.7|157206.4|157090.6|663
1637323800000|2021-11-19 12:10:00|157269.3|157179.3|157216.5|157126.5|157299.2|157193.4|157214.5|157107.7|729
1637324100000|2021-11-19 12:15:00|157216.8|157126.8|157128.4|157038.4|157241.6|157147.9|157124.5|157027.4|633
1637324400000|2021-11-19 12:20:00|157128.5|157038.5|157100.2|157010.2|157172.6|157062.1|157054.7|156964.7|744
1637324700000|2021-11-19 12:25:00|157100.4|157010.4|157198.2|157068.2|157222.1|157103.9|157073.5|156983.5|730
1637325000000|2021-11-19 12:30:00|157201|157071|157347.7|157257.7|157460.8|157330.8|157160.6|157052.4|758
1637325300000|2021-11-19 12:35:00|157347.2|157257.2|157297.4|157207.4|157347.8|157257.8|157268|157165.1|697
1637325600000|2021-11-19 12:40:00|157297.6|157207.6|157383|157293|157457.1|157345.3|157264.8|157174.8|695
1637325900000|2021-11-19 12:45:00|157382.7|157292.7|157446.2|157356.2|157463.1|157373.1|157382.2|157281.8|699
1637326200000|2021-11-19 12:50:00|157444.4|157354.4|157263.2|157173.2|157449.3|157359.3|157254|157164|836
1637326500000|2021-11-19 12:55:00|157263.5|157173.5|157492.3|157402.3|157557.4|157441.6|157250.2|157134.3|911
1637326800000|2021-11-19 13:00:00|157490.9|157400.9|157628.8|157498.8|157700|157570|157436.2|157346.2|939
1637327100000|2021-11-19 13:05:00|157628.6|157498.6|157441.4|157311.4|157715.1|157585.1|157395|157278.9|896
1637327400000|2021-11-19 13:10:00|157448|157318|157539.8|157409.8|157644.7|157539|157429|157314.5|759
1637327700000|2021-11-19 13:15:00|157539.9|157409.9|157580.9|157490.9|157630.4|157540.4|157516.7|157407.6|610
1637328000000|2021-11-19 13:20:00|157576.9|157486.9|157369.2|157279.2|157576.9|157486.9|157365.1|157275.1|879
1637328300000|2021-11-19 13:25:00|157370.4|157280.4|157282.9|157192.9|157370.5|157280.5|157265|157165.6|725
1637328600000|2021-11-19 13:30:00|157282.6|157192.6|157145.1|157055.1|157328.4|157238.4|157121.1|157029|720
1637328900000|2021-11-19 13:35:00|157149.1|157059.1|156995.4|156865.4|157269.2|157161.4|156928.8|156798.8|859
1637329200000|2021-11-19 13:40:00|156994.6|156864.6|156760.4|156630.4|157005.3|156883.4|156740.9|156617.5|866
1637329500000|2021-11-19 13:45:00|156745|156655|157011.4|156921.4|157102.7|156972.7|156716.6|156586.6|866
1637329800000|2021-11-19 13:50:00|157011.1|156921.1|156997.8|156907.8|157022.8|156932.8|156862.6|156762.4|748
1637330100000|2021-11-19 13:55:00|156995.9|156905.9|157235.1|157105.1|157241.4|157137.9|156995.2|156875|825
1637330400000|2021-11-19 14:00:00|157234.3|157104.3|157051.4|156961.4|157234.3|157112.4|157016.5|156897.7|781
1637330700000|2021-11-19 14:05:00|157048.5|156958.5|157024.6|156894.6|157084.8|156994.4|156916.7|156823.4|841
1637331000000|2021-11-19 14:10:00|157025.3|156895.3|156778.1|156648.1|157060.5|156970.5|156700.6|156589.5|961
1637331300000|2021-11-19 14:15:00|156751.1|156661.1|156654.5|156564.5|156826.6|156726.1|156597.1|156492.3|997
1637331600000|2021-11-19 14:20:00|156647.6|156557.6|156572.6|156442.6|156680.6|156573.2|156509.2|156392.6|986
1637331900000|2021-11-19 14:25:00|156572|156442|156623.5|156493.5|156805.6|156675.6|156527.1|156417.7|965
1637332200000|2021-11-19 14:30:00|156622.2|156492.2|156728.2|156598.2|156807.5|156697.5|156608.8|156489.8|981
1637332500000|2021-11-19 14:35:00|156726.9|156596.9|156769.3|156639.3|156786.3|156659.6|156645.5|156542.9|934
1637332800000|2021-11-19 14:40:00|156766.5|156636.5|156746|156616|156824.3|156721.8|156708.3|156600.6|915
1637333100000|2021-11-19 14:45:00|156748.1|156618.1|156762.1|156672.1|156863.8|156750.5|156695.7|156586.8|868
1637333400000|2021-11-19 14:50:00|156761.2|156671.2|157068.5|156938.5|157072.9|156949.2|156727.5|156626|849
1637333700000|2021-11-19 14:55:00|157068.2|156938.2|156831.6|156741.6|157092.2|157002.2|156767.5|156637.5|886
1637334000000|2021-11-19 15:00:00|156829.4|156739.4|157039.8|156949.8|157075.1|156980|156804.5|156698.4|908
1637334300000|2021-11-19 15:05:00|157041.3|156951.3|156825.7|156695.7|157118.5|156988.5|156787.5|156690|808
1637334600000|2021-11-19 15:10:00|156826.5|156696.5|156993.7|156863.7|157046.6|156925.1|156800.1|156690.6|797
1637334900000|2021-11-19 15:15:00|156993.8|156863.8|156876.6|156746.6|157080.2|156974.5|156860|156744.9|746
1637335200000|2021-11-19 15:20:00|156876.4|156746.4|157190.6|157060.6|157202|157083.3|156857.9|156729.9|837
1637335500000|2021-11-19 15:25:00|157191.2|157061.2|157184.9|157094.9|157291|157184.8|157167|157059.5|767
1637335800000|2021-11-19 15:30:00|157186.3|157096.3|157116|157026|157293.2|157203.2|157109.1|157019.1|728
1637336100000|2021-11-19 15:35:00|157115.1|157025.1|156987.6|156897.6|157118.4|157028.4|156947.5|156857.5|639
1637336400000|2021-11-19 15:40:00|156987.8|156897.8|156969.1|156879.1|157015.5|156925.5|156943.4|156851.7|832
1637336700000|2021-11-19 15:45:00|156961|156871|157006.8|156916.8|157238.1|157125.6|156961|156871|1015
1637337000000|2021-11-19 15:50:00|157006.3|156916.3|156983.2|156893.2|157069|156951.7|156934.7|156825.1|811
1637337300000|2021-11-19 15:55:00|156984.5|156894.5|157094.7|157004.7|157157.8|157067.8|156882.5|156774.7|880
1637337600000|2021-11-19 16:00:00|157090.2|157000.2|157089.6|156959.6|157207.8|157102.5|157082.4|156952.4|849
1637337900000|2021-11-19 16:05:00|157090.1|156960.1|157103.8|156973.8|157137.5|157014.1|157067|156951.3|581
1637338200000|2021-11-19 16:10:00|157100.2|156970.2|157080.4|156950.4|157112.4|156988.4|157044.2|156933.4|522
1637338500000|2021-11-19 16:15:00|157081.5|156951.5|157076.8|156946.8|157082.8|156968.4|157016|156904|729
1637338800000|2021-11-19 16:20:00|157075.1|156945.1|157053.3|156923.3|157148.6|157018.6|157026.9|156915.2|717
1637339100000|2021-11-19 16:25:00|157026.6|156936.6|157104.3|156974.3|157165.3|157035.3|157026|156917|644
1637339400000|2021-11-19 16:30:00|157102.2|156972.2|157046.2|156956.2|157105.2|156992.9|157036.4|156944.7|614
1637339700000|2021-11-19 16:35:00|157044.9|156954.9|156989.7|156899.7|157074.1|156961.6|156974.8|156883.3|573
1637340000000|2021-11-19 16:40:00|156992|156902|156995.1|156865.1|157025|156918|156980.2|156860.4|518
1637340300000|2021-11-19 16:45:00|156994.5|156864.5|157098|157008|157142.4|157034.6|156962.7|156853.8|709
1637340600000|2021-11-19 16:50:00|157097.6|157007.6|157226.9|157136.9|157229.6|157136.9|157084.1|156974.3|714
1637340900000|2021-11-19 16:55:00|157223.9|157133.9|157154|157064|157237.9|157140.2|157153.8|157056.2|699
1637341200000|2021-11-19 17:00:00|157154.7|157064.7|157235.6|157105.6|157241.8|157129.6|157154.7|157043.7|657
1637341500000|2021-11-19 17:05:00|157237|157107|157231.5|157101.5|157253.5|157139.1|157202.4|157098.6|532
1637341800000|2021-11-19 17:10:00|157232|157102|157204.4|157114.4|157233.3|157126.3|157198.6|157083.7|452
1637342100000|2021-11-19 17:15:00|157202.6|157112.6|157230.6|157100.6|157230.7|157131.6|157191.1|157083.6|524
1637342400000|2021-11-19 17:20:00|157233.1|157103.1|157201.1|157111.1|157233.1|157125|157195.6|157085.5|387
1637342700000|2021-11-19 17:25:00|157202.8|157112.8|157198.7|157068.7|157212.5|157114.7|157167.4|157060.4|477
1637343000000|2021-11-19 17:30:00|157199.8|157069.8|157167.2|157037.2|157206.7|157076.7|157087.6|156957.6|730
1637343300000|2021-11-19 17:35:00|157167.4|157037.4|157536.7|157406.7|157575.6|157445.6|157043.5|156913.5|821
1637343600000|2021-11-19 17:40:00|157540.2|157410.2|157723.2|157593.2|157799.7|157669.7|157518|157388|978
1637343900000|2021-11-19 17:45:00|157724.8|157594.8|157648.1|157518.1|157765.1|157647.9|157605.5|157475.5|865
1637344200000|2021-11-19 17:50:00|157648.9|157518.9|157502.9|157372.9|157674|157545.6|157500.3|157370.3|796
1637344500000|2021-11-19 17:55:00|157502.8|157372.8|157517.6|157387.6|157542.6|157423.2|157415.5|157285.5|689
1637344800000|2021-11-19 18:00:00|157517.9|157387.9|157800.7|157670.7|157835.3|157705.3|157504.6|157382.3|803
1637345100000|2021-11-19 18:05:00|157799.4|157669.4|157672.8|157542.8|157809.1|157699.8|157630.7|157500.7|739
1637345400000|2021-11-19 18:10:00|157671.6|157541.6|157755.1|157625.1|157775.8|157645.8|157627.5|157497.5|783
1637345700000|2021-11-19 18:15:00|157754.4|157624.4|157718.1|157588.1|157754.5|157624.5|157707.7|157577.7|682
1637346000000|2021-11-19 18:20:00|157719.5|157589.5|157800.5|157670.5|157811.9|157681.9|157710.7|157580.7|641
1637346300000|2021-11-19 18:25:00|157800|157670|157755.5|157665.5|157815|157685|157728.2|157598.2|687
1637346600000|2021-11-19 18:30:00|157786.2|157656.2|157773|157643|157845|157715|157738.2|157628.7|693
1637346900000|2021-11-19 18:35:00|157772.8|157642.8|157780.1|157650.1|157815.7|157701.9|157737.2|157633.9|688
1637347200000|2021-11-19 18:40:00|157779.4|157649.4|157725.6|157595.6|157798|157678.5|157706.4|157581.7|619
1637347500000|2021-11-19 18:45:00|157725.9|157595.9|157753.7|157623.7|157782.4|157652.4|157703.8|157589.9|593
1637347800000|2021-11-19 18:50:00|157751.9|157621.9|157772.3|157642.3|157794.7|157682.8|157735.9|157621.8|623
1637348100000|2021-11-19 18:55:00|157772|157642|157781.3|157651.3|157837.8|157727.7|157756.5|157636.2|540
1637348400000|2021-11-19 19:00:00|157781.7|157651.7|157643|157513|157783.6|157653.6|157627.1|157497.1|553
1637348700000|2021-11-19 19:05:00|157641.1|157511.1|157622.5|157492.5|157654.7|157524.7|157614.4|157484.4|472
1637349000000|2021-11-19 19:10:00|157619.7|157489.7|157627.9|157497.9|157636.7|157506.7|157611.2|157481.2|496
1637349300000|2021-11-19 19:15:00|157627.1|157497.1|157608.3|157478.3|157630.9|157500.9|157605.3|157475.3|567
1637349600000|2021-11-19 19:20:00|157610.2|157480.2|157508.8|157378.8|157653.5|157523.5|157491.6|157361.6|768
1637349900000|2021-11-19 19:25:00|157507.7|157377.7|157458.6|157328.6|157539|157409|157414.5|157284.5|620
1637350200000|2021-11-19 19:30:00|157457.2|157327.2|157449.6|157319.6|157464|157334|157280.6|157150.6|707
1637350500000|2021-11-19 19:35:00|157441.5|157311.5|157399.4|157269.4|157498.5|157368.5|157393.7|157263.7|503
1637350800000|2021-11-19 19:40:00|157400.2|157270.2|157385.1|157255.1|157411.6|157281.6|157381.1|157251.1|435
1637351100000|2021-11-19 19:45:00|157383.8|157253.8|157245.1|157115.1|157387|157257|157240.9|157110.9|428
1637351400000|2021-11-19 19:50:00|157244.3|157114.3|157168.5|157038.5|157252.3|157122.3|157148.5|157031.4|422
1637351700000|2021-11-19 19:55:00|157168.6|157038.6|157234.9|157104.9|157243|157113|157161.5|157031.5|588
1637352000000|2021-11-19 20:00:00|157205.8|157075.8|157164.9|157034.9|157205.8|157075.8|157057.8|156927.8|699
1637352300000|2021-11-19 20:05:00|157152.8|157022.8|157189.3|157059.3|157207.3|157083.1|157114.8|156984.8|412
1637352600000|2021-11-19 20:10:00|157189.6|157059.6|157242|157112|157250|157120|157178.2|157048.2|413
1637352900000|2021-11-19 20:15:00|157245.5|157115.5|157370.8|157240.8|157406|157276|157228.5|157098.5|518
1637353200000|2021-11-19 20:20:00|157335|157205|157619.6|157489.6|157619.6|157489.6|157329.4|157199.4|786
1637353500000|2021-11-19 20:25:00|157626.3|157496.3|157586.5|157456.5|157723.5|157593.5|157562.8|157432.8|635
1637353800000|2021-11-19 20:30:00|157585.4|157455.4|157549.6|157419.6|157600.6|157470.6|157514.8|157384.8|638
1637354100000|2021-11-19 20:35:00|157549.3|157419.3|157528.1|157398.1|157594.8|157436.6|157495|157337.2|878
1637354400000|2021-11-19 20:40:00|157528.9|157398.9|157540.7|157410.7|157588.6|157421.6|157339.9|157209.9|816
1637354700000|2021-11-19 20:45:00|157540.4|157410.4|157575.5|157445.5|157636|157458.1|157457.3|157225.3|908
1637355000000|2021-11-19 20:50:00|157579|157449|157498.6|157231.8|157586|157452.3|157352.5|157201.6|790
1637355300000|2021-11-19 20:55:00|157509.7|157234.5|157459.3|157329.3|157572.6|157422.8|157457.8|157224.5|628
1637355600000|2021-11-19 21:00:00|157455|157325|157510.1|157380.1|157521|157391|157450.7|157320.7|308
1637355900000|2021-11-19 21:05:00|157505.9|157375.9|157544.4|157414.4|157560.6|157430.6|157497.8|157367.8|271
1637356200000|2021-11-19 21:10:00|157542.4|157412.4|157535.9|157405.9|157560.1|157430.1|157535.6|157405.6|191
1637356500000|2021-11-19 21:15:00|157533.1|157403.1|157547.9|157417.9|157552.7|157422.7|157529.7|157399.7|120
1637356800000|2021-11-19 21:20:00|157538.1|157408.1|157534.6|157404.6|157550.7|157420.7|157528.7|157398.7|134
1637357100000|2021-11-19 21:25:00|157533.5|157403.5|157530|157400|157539.3|157409.3|157518.9|157388.9|115
1637357400000|2021-11-19 21:30:00|157528|157398|157514.3|157384.3|157543.2|157413.2|157510.2|157380.2|101
1637357700000|2021-11-19 21:35:00|157530.6|157400.6|157460|157330|157565.7|157435.7|157439|157309|144
1637358000000|2021-11-19 21:40:00|157466.2|157336.2|157478.5|157348.5|157558|157359.1|157420.7|157199.5|165
1637358300000|2021-11-19 21:45:00|157555|157267|157552.9|157252.9|157581.6|157367.9|157431.1|157241.7|119
1637358600000|2021-11-19 21:50:00|157552.8|157288.8|157617.2|157317.2|157633|157420|157516.4|157231.2|222
1637358900000|2021-11-19 21:55:00|157615.6|157315.6|157617.2|157317.2|157634.2|157334.2|157606.9|157306.9|107
1637528400000|2021-11-21 21:00:00|157529.6|157174.6|157536.2|157181.2|157577|157222|157529.6|157174.6|17
1637528700000|2021-11-21 21:05:00|157529.6|157174.6|157533.5|157178.5|157577.5|157222.5|157525.2|157170.2|19
1637529000000|2021-11-21 21:10:00|157568.5|157213.5|157533.5|157178.5|157568.5|157213.5|157533.5|157178.5|2
1637529600000|2021-11-21 21:20:00|157529.6|157174.6|157533.5|157178.5|157533.5|157178.5|157529.6|157174.6|2
1637529900000|2021-11-21 21:25:00|157529.6|157174.6|157533.5|157178.5|157533.5|157178.5|157529.6|157174.6|8
1637530200000|2021-11-21 21:30:00|157529.6|157174.6|157533.5|157178.5|157568.5|157213.5|157529.6|157174.6|6
1637530500000|2021-11-21 21:35:00|157529.6|157174.6|157529.8|157174.8|157539.7|157184.7|157529.6|157174.6|16
1637530800000|2021-11-21 21:40:00|157539.7|157184.7|157534.9|157179.9|157539.7|157184.7|157529.6|157174.6|28
1637531100000|2021-11-21 21:45:00|157533.5|157178.5|157534.6|157179.6|157543.1|157188.1|157533.5|157178.5|21
1637531400000|2021-11-21 21:50:00|157533.6|157178.6|157534.4|157179.4|157583.2|157228.2|157530.6|157175.6|36
1637531700000|2021-11-21 21:55:00|157533.5|157178.5|157534.4|157179.4|157534.4|157179.4|157533.5|157178.5|6
1637534100000|2021-11-21 22:35:00|157381.7|157031.7|157387|157037|157390.9|157040.9|157381.7|157031.7|10
1637534700000|2021-11-21 22:45:00|157379.4|157029.4|157400.5|157050.5|157400.5|157050.5|157379.4|157029.4|5
1637535000000|2021-11-21 22:50:00|157351.6|157001.6|157354.6|157004.6|157354.6|157004.6|157342.9|156992.9|4
1637535300000|2021-11-21 22:55:00|157329.6|157029.6|157308|157008|157329.6|157029.6|157304.9|157004.9|3
1637535600000|2021-11-21 23:00:00|157338.9|157038.9|157350.9|157050.9|157417.6|157117.6|157205.4|156905.4|76
1637535900000|2021-11-21 23:05:00|157378.3|157078.3|157246.7|156946.7|157491.9|157191.9|157230|156930|380
1637536200000|2021-11-21 23:10:00|157234.8|156934.8|157421.8|157121.8|157521.3|157221.3|157144.9|156844.9|673
1637536500000|2021-11-21 23:15:00|157417.3|157117.3|157372.3|157072.3|157535|157235|157284|156984|703
1637536800000|2021-11-21 23:20:00|157387.6|157087.6|157515.5|157215.5|157520.1|157220.1|157282.2|156982.2|612
1637537100000|2021-11-21 23:25:00|157515.9|157215.9|157555.1|157255.1|157623.6|157323.6|157350.2|157050.2|633
1637537400000|2021-11-21 23:30:00|157525.3|157225.3|157446.8|157146.8|157631.1|157331.1|157419.5|157119.5|544
1637537700000|2021-11-21 23:35:00|157451.1|157151.1|157608.3|157308.3|157616.6|157316.6|157387.1|157087.1|579
1637538000000|2021-11-21 23:40:00|157608.1|157308.1|157555.7|157255.7|157658.3|157358.3|157410|157110|841
1637538300000|2021-11-21 23:45:00|157556.8|157256.8|157569.9|157269.9|157584.3|157284.3|157398.5|157098.5|916
1637538600000|2021-11-21 23:50:00|157567.4|157267.4|157561.1|157261.1|157612|157312|157456.5|157156.5|666
1637538900000|2021-11-21 23:55:00|157570.3|157270.3|157440.3|157140.3|157625.7|157325.7|157415.8|157115.8|856
1637539200000|2021-11-22 00:00:00|157447.4|157147.4|157504.2|157204.2|157620|157359|157428.8|157128.8|631
1637539500000|2021-11-22 00:05:00|157502.2|157202.2|157490.8|157190.8|157534.9|157234.9|157434.6|157134.6|677
1637539800000|2021-11-22 00:10:00|157507.7|157207.7|157525.3|157225.3|157557.2|157325.2|157444.3|157144.3|618
1637540100000|2021-11-22 00:15:00|157525|157225|157514.3|157214.3|157601.9|157305.1|157421|157164.9|607
1637540400000|2021-11-22 00:20:00|157525|157225|157499.5|157199.5|157551.6|157310|157420|157125.3|485
1637540700000|2021-11-22 00:25:00|157501.8|157201.8|157512.4|157212.4|157564.1|157297.2|157426.3|157158.2|675
1637541000000|2021-11-22 00:30:00|157511.2|157211.2|157502.5|157202.5|157593.4|157303.2|157487.9|157190|661
1637541300000|2021-11-22 00:35:00|157504.8|157204.8|157524.8|157224.8|157591.4|157348.3|157421.9|157156|641
1637541600000|2021-11-22 00:40:00|157514.8|157214.8|157527.4|157227.4|157604.7|157346.4|157446.8|157170.4|738
1637541900000|2021-11-22 00:45:00|157533.4|157233.4|157513.4|157213.4|157569.4|157330.4|157405|157168.7|763
1637542200000|2021-11-22 00:50:00|157521.7|157221.7|157596.9|157331.3|157611.4|157355.5|157416|157164.5|695
1637542500000|2021-11-22 00:55:00|157594.2|157329.6|157575.2|157275.2|157629.4|157406.1|157515.6|157263.6|605
1637542800000|2021-11-22 01:00:00|157599.9|157299.9|157525.3|157286.2|157618.2|157355.4|157463.7|157193.7|386
1637543100000|2021-11-22 01:05:00|157535.2|157285.2|157548.2|157248.2|157578.5|157343.1|157457.3|157237.1|384
1637543400000|2021-11-22 01:10:00|157527.9|157261.6|157534.5|157260.9|157596.9|157353.5|157451|157238.4|371
1637543700000|2021-11-22 01:15:00|157536.9|157261.3|157491.5|157269.6|157556.2|157320|157411.6|157179|340
1637544000000|2021-11-22 01:20:00|157483.6|157265.1|157524.6|157254.9|157573.3|157349|157439.5|157204.7|339
1637544300000|2021-11-22 01:25:00|157538.9|157250.1|157576.3|157296.1|157601.9|157382.2|157490|157236.5|349
1637544600000|2021-11-22 01:30:00|157582.2|157282.2|157572.1|157272.1|157585.9|157376.8|157471.8|157237.5|326
1637544900000|2021-11-22 01:35:00|157572.7|157272.7|157399|157186.3|157577|157323.8|157342.5|157082.5|404
1637545200000|2021-11-22 01:40:00|157400.8|157185.7|157375.5|157245.5|157417.5|157245.6|157342.8|157133.9|390
1637545500000|2021-11-22 01:45:00|157376.1|157246.1|157389.3|157259.3|157443.7|157284.3|157355.2|157145.7|329
1637545800000|2021-11-22 01:50:00|157392.7|157262.7|157293|157066.9|157429.1|157271.7|157247.6|157023.4|264
1637546100000|2021-11-22 01:55:00|157291.2|157081.9|157366|157144.2|157383.6|157207.9|157241.4|157072.9|356
1637546400000|2021-11-22 02:00:00|157364.8|157149.5|157319.4|157189.4|157378.2|157196.5|157312.9|157122.9|220
1637546700000|2021-11-22 02:05:00|157320|157190|157328.3|157198.3|157384.7|157204.8|157314.2|157113.3|283
1637547000000|2021-11-22 02:10:00|157328|157198|157326.5|157196.5|157383|157218.1|157317|157130.1|277
1637547300000|2021-11-22 02:15:00|157327.5|157197.5|157326.1|157196.1|157384.4|157214.2|157310|157127.4|276
1637547600000|2021-11-22 02:20:00|157324.9|157194.9|157325.4|157195.4|157390.5|157220.8|157309.7|157113|240
1637547900000|2021-11-22 02:25:00|157325.6|157195.6|157317.2|157187.2|157371.2|157204.8|157310|157059.6|275
1637548200000|2021-11-22 02:30:00|157317.1|157187.1|157356.5|157101|157372.9|157193|157283.9|157044.4|282
1637548500000|2021-11-22 02:35:00|157357.8|157096.2|157374.8|157160.4|157388.2|157214.9|157290.8|157075.2|304
1637548800000|2021-11-22 02:40:00|157376.2|157157|157325.5|157195.5|157392.5|157216.3|157315.1|157072.3|418
1637549100000|2021-11-22 02:45:00|157326|157196|157325.2|157195.2|157390.3|157202.9|157308.4|157045.9|380
1637549400000|2021-11-22 02:50:00|157325.7|157195.7|157368.8|157148.5|157393.2|157199.8|157302.4|157061|352
1637549700000|2021-11-22 02:55:00|157367.2|157148.3|157365.9|157153.3|157395.3|157223.6|157299.8|157093.8|440
1637550000000|2021-11-22 03:00:00|157369.1|157147.1|157570.9|157365.8|157613.7|157400|157318.6|157096.5|502
1637550300000|2021-11-22 03:05:00|157533.4|157403.4|157597.9|157363.6|157637.2|157452.1|157533.4|157295.7|456
1637550600000|2021-11-22 03:10:00|157593.2|157370.8|157548.7|157296.6|157612.4|157433.3|157488.2|157289.4|342
1637550900000|2021-11-22 03:15:00|157552|157289.2|157442.3|157312.3|157559.5|157364.7|157435.8|157236|348
1637551200000|2021-11-22 03:20:00|157442.2|157312.2|157523.5|157272.3|157545.3|157338.7|157439.8|157240.6|318
1637551500000|2021-11-22 03:25:00|157525.3|157271.8|157500.4|157293.3|157546.1|157341.5|157448.6|157244.5|354
1637551800000|2021-11-22 03:30:00|157462.8|157332.8|157445.4|157315.4|157548.4|157342.5|157440.6|157242.7|356
1637552100000|2021-11-22 03:35:00|157439|157309|157484.4|157276.2|157544.7|157323.8|157437.4|157237.4|318
1637552400000|2021-11-22 03:40:00|157488.5|157272.6|157429.3|157299.3|157537.6|157327.9|157426.6|157212.4|339
1637552700000|2021-11-22 03:45:00|157428.8|157298.8|157451.5|157241.2|157517.1|157308.3|157403.4|157190|453
1637553000000|2021-11-22 03:50:00|157418.2|157288.2|157381.4|157169.1|157515.7|157290.6|157347.6|157146.2|490
1637553300000|2021-11-22 03:55:00|157395.3|157149.4|157450.9|157194.1|157477.1|157253.4|157290.7|157080.3|579
1637553600000|2021-11-22 04:00:00|157452.1|157199.5|157473.3|157257.9|157509.6|157306.2|157349.4|157159.7|458
1637553900000|2021-11-22 04:05:00|157468.5|157262.8|157368.3|157135.6|157504.1|157326.1|157300.8|157070|626
1637554200000|2021-11-22 04:10:00|157361.7|157144.1|157371.7|157098.3|157448.9|157205.1|157238.7|157031.3|1004
1637554500000|2021-11-22 04:15:00|157348.2|157112.6|157454.8|157247.6|157495.6|157303.3|157249.6|157032|708
1637554800000|2021-11-22 04:20:00|157464.7|157244.1|157376.4|157160|157505.6|157244.1|157318.5|157109.7|633
1637555100000|2021-11-22 04:25:00|157370.2|157160.7|157403.4|157273.4|157442.3|157275.3|157312|157096|490
1637555400000|2021-11-22 04:30:00|157403.2|157273.2|157378.4|157248.4|157474|157274.5|157374|157216.3|530
1637555700000|2021-11-22 04:35:00|157379.9|157249.9|157385.4|157255.4|157393.9|157263.9|157373.8|157243.8|417
1637556000000|2021-11-22 04:40:00|157383.7|157253.7|157398.3|157268.3|157451.7|157273.8|157375.5|157232|358
1637556300000|2021-11-22 04:45:00|157397.4|157267.4|157398.1|157268.1|157404.8|157274.8|157374.3|157244.3|394
1637556600000|2021-11-22 04:50:00|157397.8|157267.8|157405.7|157275.7|157474|157293.4|157385.2|157217|630
1637556900000|2021-11-22 04:55:00|157404.8|157274.8|157397.8|157267.8|157415.8|157285.8|157362.2|157252.7|271
1637557200000|2021-11-22 05:00:00|157399.4|157269.4|157406.9|157276.9|157418.5|157288.5|157390|157260|298
1637557500000|2021-11-22 05:05:00|157406.2|157276.2|157405.8|157275.8|157499.2|157302.2|157370.1|157166.2|547
1637557800000|2021-11-22 05:10:00|157405.3|157275.3|157400.4|157270.4|157489|157308.6|157365.2|157191.8|823
1637558100000|2021-11-22 05:15:00|157410|157280|157395.6|157265.6|157448.2|157280.8|157359.3|157206.3|547
1637558400000|2021-11-22 05:20:00|157396.3|157266.3|157387.5|157257.5|157438.8|157289.7|157370.1|157208.8|551
1637558700000|2021-11-22 05:25:00|157387|157257|157402.5|157272.5|157452|157283.1|157371.9|157218.6|781
1637559000000|2021-11-22 05:30:00|157404.2|157274.2|157439.9|157309.9|157461.5|157319|157395.6|157239.5|540
1637559300000|2021-11-22 05:35:00|157440.5|157310.5|157503.3|157373.3|157552.5|157376.9|157436.3|157283.5|806
1637559600000|2021-11-22 05:40:00|157503.8|157373.8|157502.9|157372.9|157555|157374|157442.8|157266.9|738
1637559900000|2021-11-22 05:45:00|157500.3|157370.3|157449.8|157319.8|157553.3|157370.3|157449.3|157289|535
1637560200000|2021-11-22 05:50:00|157456.2|157326.2|157451.3|157321.3|157494.5|157343|157431.8|157260.8|393
1637560500000|2021-11-22 05:55:00|157450.6|157320.6|157326.4|157196.4|157478.1|157333|157326.4|157159.9|579
1637560800000|2021-11-22 06:00:00|157324.6|157194.6|157304.6|157174.6|157395|157222.4|157287.9|157152|576
1637561100000|2021-11-22 06:05:00|157303.7|157173.7|157302.3|157172.3|157364.9|157234.9|157283.2|157153.2|563
1637561400000|2021-11-22 06:10:00|157302.4|157172.4|157271.4|157141.4|157372.3|157212.4|157266.2|157136.2|602
1637561700000|2021-11-22 06:15:00|157272.5|157142.5|157270.1|157140.1|157289.7|157159.7|157257|157127|428
1637562000000|2021-11-22 06:20:00|157271.4|157141.4|157279.7|157149.7|157292.8|157162.8|157242.2|157112.2|319
1637562300000|2021-11-22 06:25:00|157281.6|157151.6|157243.9|157113.9|157289.1|157159.1|157195.5|157065.5|407
1637562600000|2021-11-22 06:30:00|157248|157118|157315.2|157185.2|157322|157192|157233.5|157103.5|542
1637562900000|2021-11-22 06:35:00|157315.5|157185.5|157164.8|157034.8|157332|157218.4|157152|157004.2|707
1637563200000|2021-11-22 06:40:00|157165.3|157035.3|157197.9|157067.9|157226.4|157096.4|157137.4|157007.4|527
1637563500000|2021-11-22 06:45:00|157198|157068|157187.2|157057.2|157208.2|157078.2|157156.7|157026.7|448
1637563800000|2021-11-22 06:50:00|157188.9|157058.9|157175.4|157045.4|157237.3|157078.5|157151.4|157014.2|746
1637564100000|2021-11-22 06:55:00|157172.8|157042.8|157228|157098|157236.3|157106.3|157138.7|157008.9|647
1637564400000|2021-11-22 07:00:00|157228.8|157098.8|157415.5|157285.5|157439.8|157309.8|157213|157083|664
1637564700000|2021-11-22 07:05:00|157414.1|157284.1|157310.1|157220.1|157435.9|157324.2|157306.1|157216.1|566
1637565000000|2021-11-22 07:10:00|157309.2|157219.2|157265|157175|157328|157231.4|157254.6|157144.1|788
1637565300000|2021-11-22 07:15:00|157266.4|157176.4|157080.2|156950.2|157267.3|157177.3|157055.4|156950.2|628
1637565600000|2021-11-22 07:20:00|157068.2|156938.2|157012.9|156882.9|157073.9|156966.4|156945.9|156838.9|492
1637565900000|2021-11-22 07:25:00|157011.6|156881.6|157057.5|156967.5|157109.8|156997.7|156961.4|156867.3|669
1637566200000|2021-11-22 07:30:00|157058.8|156968.8|157071.4|156981.4|157165.9|157075.9|157050.4|156956.4|617
1637566500000|2021-11-22 07:35:00|157070.7|156980.7|157140.1|157050.1|157164.3|157074.3|157070.7|156980.7|657
1637566800000|2021-11-22 07:40:00|157140.9|157050.9|157112|157022|157140.9|157050.9|157095.9|157005.9|543
1637567100000|2021-11-22 07:45:00|157111.6|157021.6|157104.8|157014.8|157146.5|157056.5|157081.7|156991.7|458
1637567400000|2021-11-22 07:50:00|157107.1|157017.1|157074.1|156984.1|157134.1|157044.1|157063|156973|764
1637567700000|2021-11-22 07:55:00|157075.5|156985.5|157381.2|157291.2|157381.2|157291.2|157068.5|156978.5|644
1637568000000|2021-11-22 08:00:00|157414.6|157324.6|157294.3|157204.3|157414.6|157324.6|157251.9|157161.9|740
1637568300000|2021-11-22 08:05:00|157293.8|157203.8|157489.4|157399.4|157489.4|157399.4|157285.5|157195.5|867
1637568600000|2021-11-22 08:10:00|157491.9|157401.9|157700.3|157610.3|157743.9|157653.9|157491.6|157401.6|879
1637568900000|2021-11-22 08:15:00|157700.7|157610.7|157634.3|157544.3|157765|157675|157603.3|157513.3|814
1637569200000|2021-11-22 08:20:00|157633.5|157543.5|157464.8|157374.8|157635.7|157545.7|157355|157265|778
1637569500000|2021-11-22 08:25:00|157461.1|157371.1|157512.3|157422.3|157625.8|157535.8|157461.1|157371.1|749
1637569800000|2021-11-22 08:30:00|157513.9|157423.9|157481.3|157391.3|157514.6|157424.6|157403.7|157313.7|802
1637570100000|2021-11-22 08:35:00|157482.2|157392.2|157905.6|157815.6|157978.2|157888.2|157464.1|157374.1|925
1637570400000|2021-11-22 08:40:00|157911.8|157821.8|157887.2|157797.2|157988.8|157898.8|157835.4|157745.4|841
1637570700000|2021-11-22 08:45:00|157886.3|157796.3|157928.3|157838.3|157978.5|157888.5|157810.2|157720.2|686
1637571000000|2021-11-22 08:50:00|157929.2|157839.2|158226.9|158136.9|158305.5|158215.5|157926.1|157836.1|822
1637571300000|2021-11-22 08:55:00|158225.6|158135.6|158195.1|158105.1|158272.7|158182.7|158147.4|158057.4|808
1637571600000|2021-11-22 09:00:00|158201.3|158111.3|158227.2|158137.2|158405.4|158315.4|158201.3|158111.3|820
1637571900000|2021-11-22 09:05:00|158227.6|158137.6|158204.7|158114.7|158252.9|158162.9|158169.5|158079.5|719
1637572200000|2021-11-22 09:10:00|158206.8|158116.8|158139.1|158049.1|158251.4|158161.4|158080.6|157990.6|733
1637572500000|2021-11-22 09:15:00|158138.9|158048.9|158002.9|157912.9|158161.9|158071.9|157933.3|157843.3|819
1637572800000|2021-11-22 09:20:00|158006.8|157916.8|157987.1|157897.1|158052.8|157962.8|157898.5|157808.5|794
1637573100000|2021-11-22 09:25:00|157986.9|157896.9|157916.1|157826.1|157988.7|157898.7|157872.8|157782.8|623
1637573400000|2021-11-22 09:30:00|157914.6|157824.6|157805.7|157715.7|157943.4|157853.4|157779|157689|665
1637573700000|2021-11-22 09:35:00|157807.6|157717.6|157813.8|157723.8|157820.8|157730.8|157758.4|157668.4|631
1637574000000|2021-11-22 09:40:00|157814.1|157724.1|157694.9|157604.9|157910.2|157820.2|157685.1|157595.1|734
1637574300000|2021-11-22 09:45:00|157695.1|157605.1|157757.5|157667.5|157763.1|157673.1|157643|157553|755
1637574600000|2021-11-22 09:50:00|157756.9|157666.9|157690.6|157600.6|157781.4|157691.4|157647.9|157557.9|631
1637574900000|2021-11-22 09:55:00|157691.4|157601.4|157578.2|157488.2|157708.2|157618.2|157398.1|157288.2|826
1637575200000|2021-11-22 10:00:00|157577.9|157487.9|157499.5|157409.5|157647.1|157557.1|157434|157344|630
1637575500000|2021-11-22 10:05:00|157499.7|157409.7|157305.2|157215.2|157501|157411|157292.9|157202.9|717
1637575800000|2021-11-22 10:10:00|157305.4|157215.4|157376|157286|157450.4|157360.4|157283.5|157193.5|687
1637576100000|2021-11-22 10:15:00|157374.3|157284.3|157504.7|157414.7|157553.9|157463.9|157345.8|157255.8|602
1637576400000|2021-11-22 10:20:00|157503.6|157413.6|157540.5|157450.5|157547.6|157457.6|157446.8|157356.8|683
1637576700000|2021-11-22 10:25:00|157540|157450|157522.1|157432.1|157633.3|157543.3|157502|157412|785
1637577000000|2021-11-22 10:30:00|157523.4|157433.4|157348.9|157258.9|157541.2|157451.2|157326|157236|628
1637577300000|2021-11-22 10:35:00|157344.5|157254.5|157342.2|157252.2|157490.2|157400.2|157331.7|157241.7|558
1637577600000|2021-11-22 10:40:00|157342.5|157252.5|157493.4|157403.4|157494.8|157404.8|157342.5|157252.5|626
1637577900000|2021-11-22 10:45:00|157492.4|157402.4|157455.5|157365.5|157495.6|157405.6|157422|157332|525
1637578200000|2021-11-22 10:50:00|157455.8|157365.8|157336.8|157246.8|157464.5|157374.5|157320.3|157230.3|596
1637578500000|2021-11-22 10:55:00|157339.6|157249.6|157266.9|157176.9|157365.2|157275.2|157188.6|157098.6|733
1637578800000|2021-11-22 11:00:00|157266.8|157176.8|157280.2|157190.2|157306.8|157216.8|157243|157153|566
1637579100000|2021-11-22 11:05:00|157281.5|157191.5|157357.5|157267.5|157368.7|157278.7|157275.1|157185.1|593
1637579400000|2021-11-22 11:10:00|157354.5|157264.5|157464.8|157374.8|157475.1|157385.1|157340.5|157250.5|502
1637579700000|2021-11-22 11:15:00|157464.9|157374.9|157529.8|157439.8|157549.2|157459.2|157453.3|157363.3|530
1637580000000|2021-11-22 11:20:00|157529.5|157439.5|157438.5|157348.5|157551.6|157461.6|157433.2|157343.2|574
1637580300000|2021-11-22 11:25:00|157441.3|157351.3|157445.6|157355.6|157473.7|157383.7|157380.2|157290.2|602
1637580600000|2021-11-22 11:30:00|157446.3|157356.3|157536.8|157446.8|157571.7|157481.7|157446.3|157356.3|600
1637580900000|2021-11-22 11:35:00|157534.3|157444.3|157526.5|157436.5|157541.6|157451.6|157486.9|157396.9|516
1637581200000|2021-11-22 11:40:00|157526.9|157436.9|157533.7|157443.7|157535.6|157445.6|157486.4|157396.4|416
1637581500000|2021-11-22 11:45:00|157532.6|157442.6|157531.7|157441.7|157537.3|157447.3|157509.3|157419.3|442
1637581800000|2021-11-22 11:50:00|157531.6|157441.6|157730.2|157640.2|157846|157756|157499.1|157409.1|773
1637582100000|2021-11-22 11:55:00|157729.6|157639.6|157775.7|157685.7|157890.7|157800.7|157694.4|157604.4|767
1637582400000|2021-11-22 12:00:00|157781.5|157691.5|157574.2|157484.2|157897.8|157807.8|157572.7|157482.7|746
1637582700000|2021-11-22 12:05:00|157575|157485|157555.1|157465.1|157577.1|157487.1|157486|157396|774
1637583000000|2021-11-22 12:10:00|157554|157464|157681.1|157591.1|157685.6|157595.6|157554|157464|611
1637583300000|2021-11-22 12:15:00|157681.8|157591.8|157700.3|157610.3|157708.6|157618.6|157671.1|157581.1|561
1637583600000|2021-11-22 12:20:00|157702.7|157612.7|157658.9|157568.9|157733.7|157643.7|157646.5|157556.5|666
1637583900000|2021-11-22 12:25:00|157658.8|157568.8|157594.5|157504.5|157668.1|157578.1|157592.7|157502.7|583
1637584200000|2021-11-22 12:30:00|157594.8|157504.8|157470.1|157380.1|157600.6|157510.6|157446.3|157356.3|551
1637584500000|2021-11-22 12:35:00|157470.5|157380.5|157451.4|157361.4|157474.8|157384.8|157444.5|157354.5|486
1637584800000|2021-11-22 12:40:00|157443.6|157353.6|157534.6|157444.6|157542.9|157452.9|157443.6|157353.6|567
1637585100000|2021-11-22 12:45:00|157534.8|157444.8|157545.2|157455.2|157555.1|157465.1|157520.4|157430.4|541
1637585400000|2021-11-22 12:50:00|157547.2|157457.2|157558.9|157468.9|157563.7|157473.7|157535.8|157445.8|471
1637585700000|2021-11-22 12:55:00|157559.4|157469.4|157775.7|157685.7|157853.8|157763.8|157556.2|157466.2|696
1637586000000|2021-11-22 13:00:00|157774.4|157684.4|157747.2|157657.2|157900|157810|157726.7|157636.7|856
1637586300000|2021-11-22 13:05:00|157744.8|157654.8|157658.5|157568.5|157744.8|157654.8|157605.8|157515.8|742
1637586600000|2021-11-22 13:10:00|157659.4|157569.4|157659.5|157569.5|157711.8|157621.8|157645.6|157555.6|831
1637586900000|2021-11-22 13:15:00|157664|157574|157800.3|157710.3|157902.6|157812.6|157656.9|157566.9|823
1637587200000|2021-11-22 13:20:00|157799.6|157709.6|157760.1|157670.1|157802.1|157712.1|157658.9|157568.9|774
1637587500000|2021-11-22 13:25:00|157755.8|157665.8|157879.3|157789.3|157888.5|157798.5|157755.8|157665.8|738
1637587800000|2021-11-22 13:30:00|157877.2|157787.2|157721.9|157631.9|157937.8|157847.8|157719.2|157629.2|847
1637588100000|2021-11-22 13:35:00|157721.4|157631.4|157651.7|157561.7|157762.3|157672.3|157642.9|157523.4|667
1637588400000|2021-11-22 13:40:00|157650.3|157560.3|157577.5|157487.5|157652.2|157562.2|157486.2|157396.2|844
1637588700000|2021-11-22 13:45:00|157577|157487|157497|157407|157592.8|157502.8|157393|157303|731
1637589000000|2021-11-22 13:50:00|157495|157405|157468.3|157378.3|157607|157517|157465.1|157375.1|818
1637589300000|2021-11-22 13:55:00|157463.7|157373.7|157547.3|157457.3|157570.7|157480.7|157270.7|157152.7|827
1637589600000|2021-11-22 14:00:00|157557.6|157467.6|157732|157602|157843.1|157753.1|157557.6|157467.6|1088
1637589900000|2021-11-22 14:05:00|157741.3|157611.3|157869|157779|157955.8|157865.8|157733.2|157603.2|1025
1637590200000|2021-11-22 14:10:00|157870.4|157780.4|157689.8|157599.8|157907.9|157817.9|157584.6|157494.6|942
1637590500000|2021-11-22 14:15:00|157692.2|157602.2|158114.9|158024.9|158157.9|158067.9|157686.2|157596.2|925
1637590800000|2021-11-22 14:20:00|158116.7|158026.7|158007|157917|158264.8|158174.8|157880.2|157790.2|887
1637591100000|2021-11-22 14:25:00|158004.8|157914.8|158069|157979|158237|158147|157976|157886|923
1637591400000|2021-11-22 14:30:00|158068.7|157978.7|158198.8|158108.8|158232.6|158142.6|158019.9|157929.9|892
1637591700000|2021-11-22 14:35:00|158190.6|158100.6|157974.6|157884.6|158194.4|158104.4|157887.6|157797.6|1006
1637592000000|2021-11-22 14:40:00|157975.1|157885.1|157928.6|157838.6|158087.6|157997.6|157920.4|157830.4|978
1637592300000|2021-11-22 14:45:00|157922.8|157832.8|157550.1|157460.1|157935|157845|157522.8|157432.8|898
1637592600000|2021-11-22 14:50:00|157548.5|157458.5|157644|157554|157738.3|157648.3|157541.1|157451.1|931
1637592900000|2021-11-22 14:55:00|157647.9|157557.9|157633.7|157543.7|157771.5|157681.5|157606.5|157516.5|783
1637593200000|2021-11-22 15:00:00|157633.5|157543.5|157839.3|157749.3|157862.4|157772.4|157573.5|157483.5|885
1637593500000|2021-11-22 15:05:00|157841|157751|157941.7|157851.7|157954|157864|157804.4|157714.4|836
1637593800000|2021-11-22 15:10:00|157944.4|157854.4|157812.4|157682.4|157975.9|157885.9|157765.6|157659|878
1637594100000|2021-11-22 15:15:00|157814.3|157684.3|157633.1|157543.1|157858.5|157768.5|157579|157489|930
1637594400000|2021-11-22 15:20:00|157632.5|157542.5|157571.7|157481.7|157683.9|157593.9|157557.5|157467.5|795
1637594700000|2021-11-22 15:25:00|157569.9|157479.9|157722.7|157632.7|157759.5|157669.5|157514.8|157424.8|794
1637595000000|2021-11-22 15:30:00|157723.9|157633.9|157640.3|157550.3|157751.5|157661.5|157530.1|157440.1|830
1637595300000|2021-11-22 15:35:00|157640.1|157550.1|157492.8|157402.8|157741.8|157651.8|157492.8|157402.8|665
1637595600000|2021-11-22 15:40:00|157492.6|157402.6|157603.5|157513.5|157616.1|157526.1|157490|157400|716
1637595900000|2021-11-22 15:45:00|157602.2|157512.2|157708.4|157618.4|157715.2|157625.2|157596.3|157506.3|795
1637596200000|2021-11-22 15:50:00|157708.8|157618.8|157700.2|157610.2|157768.7|157678.7|157626.4|157536.4|887
1637596500000|2021-11-22 15:55:00|157700.7|157610.7|157676.2|157586.2|157818.6|157728.6|157640.8|157550.8|959
1637596800000|2021-11-22 16:00:00|157677.7|157587.7|157574.2|157484.2|157685.4|157595.4|157543.5|157453.5|914
1637597100000|2021-11-22 16:05:00|157574|157484|157482.6|157392.6|157621.9|157531.9|157456.7|157366.7|786
1637597400000|2021-11-22 16:10:00|157483|157393|157537.1|157447.1|157552.8|157462.8|157477.4|157387.4|696
1637597700000|2021-11-22 16:15:00|157530.3|157440.3|157437.1|157347.1|157565.9|157475.9|157366.3|157270.3|869
1637598000000|2021-11-22 16:20:00|157437.2|157347.2|157471.7|157381.7|157476|157386|157382.6|157292.6|766
1637598300000|2021-11-22 16:25:00|157467|157377|157543.6|157453.6|157545.2|157455.2|157466.3|157376.3|676
1637598600000|2021-11-22 16:30:00|157543.2|157453.2|157671.9|157581.9|157689.3|157599.3|157538.1|157448.1|834
1637598900000|2021-11-22 16:35:00|157669.8|157579.8|157742.7|157652.7|157772.3|157682.3|157669.8|157579.8|846
1637599200000|2021-11-22 16:40:00|157743.4|157653.4|157757.8|157667.8|157769.4|157679.4|157724.8|157634.8|824
1637599500000|2021-11-22 16:45:00|157764|157674|157714.6|157624.6|157791|157701|157693.8|157603.8|796
1637599800000|2021-11-22 16:50:00|157712.8|157622.8|157910.9|157820.9|157935.1|157845.1|157712.3|157622.3|914
1637600100000|2021-11-22 16:55:00|157908.6|157818.6|157878.8|157788.8|157965.7|157875.7|157849.1|157759.1|969
1637600400000|2021-11-22 17:00:00|157878.5|157788.5|157918.8|157828.8|157929|157839|157811.7|157721.7|870
1637600700000|2021-11-22 17:05:00|157918.7|157828.7|158072.1|157982.1|158079|157989|157918.5|157828.5|851
1637601000000|2021-11-22 17:10:00|158072|157982|158126.9|158036.9|158220.9|158130.9|158067.4|157977.4|860
1637601300000|2021-11-22 17:15:00|158127.3|158037.3|158146.1|158056.1|158167.5|158077.5|158106.2|158016.2|667
1637601600000|2021-11-22 17:20:00|158146.6|158056.6|158158.5|158068.5|158160.8|158070.8|158135.9|158045.9|469
1637601900000|2021-11-22 17:25:00|158156.5|158066.5|158177.1|158087.1|158183.7|158093.7|158150.3|158060.3|484
1637602200000|2021-11-22 17:30:00|158177.5|158087.5|158096|158006|158183.8|158093.8|158028|157938|645
1637602500000|2021-11-22 17:35:00|158096.4|158006.4|158103.6|158013.6|158110.2|158020.2|158060.8|157970.8|617
1637602800000|2021-11-22 17:40:00|158106.2|158016.2|158144.1|158054.1|158163.1|158073.1|158099.7|158009.7|574
1637603100000|2021-11-22 17:45:00|158144.7|158054.7|158162.5|158072.5|158164.4|158074.4|158137.2|158047.2|471
1637603400000|2021-11-22 17:50:00|158162.3|158072.3|158252.4|158162.4|158263.6|158173.6|158153|158063|524
1637603700000|2021-11-22 17:55:00|158259|158169|158269.9|158179.9|158296.4|158206.4|158239.4|158149.4|603
1637604000000|2021-11-22 18:00:00|158269.3|158179.3|158357.2|158267.2|158367.8|158277.8|158250.4|158160.4|733
1637604300000|2021-11-22 18:05:00|158357.8|158267.8|158397.6|158307.6|158413.8|158323.8|158331.9|158241.9|615
1637604600000|2021-11-22 18:10:00|158397.8|158307.8|158489.6|158399.6|158521.9|158431.9|158385.5|158295.5|584
1637604900000|2021-11-22 18:15:00|158489.7|158399.7|158433.2|158343.2|158491.2|158401.2|158416.5|158326.5|483
1637605200000|2021-11-22 18:20:00|158430.8|158340.8|158357.7|158267.7|158444.3|158354.3|158345.2|158255.2|405
1637605500000|2021-11-22 18:25:00|158356.6|158266.6|158338.6|158248.6|158359.2|158269.2|158333.3|158243.3|294
1637605800000|2021-11-22 18:30:00|158340.8|158250.8|158387.3|158297.3|158394.5|158304.5|158325.8|158235.8|515
1637606100000|2021-11-22 18:35:00|158385.9|158295.9|158339.6|158249.6|158390.1|158300.1|158327.8|158237.8|565
1637606400000|2021-11-22 18:40:00|158340|158250|158526.7|158436.7|158534.9|158444.9|158339.9|158249.9|709
1637606700000|2021-11-22 18:45:00|158527.8|158437.8|158508.9|158418.9|158544.9|158454.9|158500.5|158410.5|424
1637607000000|2021-11-22 18:50:00|158510.6|158420.6|158527.8|158437.8|158532.3|158442.3|158494.8|158404.8|498
1637607300000|2021-11-22 18:55:00|158528|158438|158513|158423|158531.2|158441.2|158498.1|158408.1|434
1637607600000|2021-11-22 19:00:00|158506.1|158416.1|158497.4|158407.4|158515.1|158425.1|158482.4|158392.4|552
1637607900000|2021-11-22 19:05:00|158503.8|158413.8|158531.3|158441.3|158535.1|158445.1|158489.4|158399.4|362
1637608200000|2021-11-22 19:10:00|158531.4|158441.4|158530.6|158440.6|158540.2|158450.2|158519.7|158429.7|315
1637608500000|2021-11-22 19:15:00|158526.8|158436.8|158524.7|158434.7|158544.8|158454.8|158515.1|158425.1|361
1637608800000|2021-11-22 19:20:00|158525.3|158435.3|158499.8|158409.8|158536.1|158446.1|158488.4|158398.4|419
1637609100000|2021-11-22 19:25:00|158501.8|158411.8|158519.2|158429.2|158524.1|158434.1|158474.5|158384.5|557
1637609400000|2021-11-22 19:30:00|158517.5|158427.5|158457.5|158367.5|158519.5|158429.5|158392.3|158302.3|527
1637609700000|2021-11-22 19:35:00|158455.5|158365.5|158446.3|158356.3|158466|158376|158442|158352|318
1637610000000|2021-11-22 19:40:00|158446.9|158356.9|158484.9|158394.9|158496.4|158406.4|158446.7|158356.7|481
1637610300000|2021-11-22 19:45:00|158484.8|158394.8|158425|158335|158492.8|158402.8|158353.4|158263.4|581
1637610600000|2021-11-22 19:50:00|158424.3|158334.3|158416.8|158326.8|158430.8|158340.8|158407.7|158317.7|445
1637610900000|2021-11-22 19:55:00|158417|158327|158331.5|158241.5|158450.8|158360.8|158329.9|158239.9|661
1637611200000|2021-11-22 20:00:00|158312|158222|158520|158430|158537.6|158447.6|158312|158222|808
1637611500000|2021-11-22 20:05:00|158518.7|158428.7|158500.3|158410.3|158528.8|158438.8|158487.9|158397.9|721
1637611800000|2021-11-22 20:10:00|158499.3|158409.3|158543.9|158453.9|158554.6|158464.6|158490.9|158400.9|610
1637612100000|2021-11-22 20:15:00|158543.8|158453.8|158575.9|158485.9|158584.8|158494.8|158532.4|158442.4|433
1637612400000|2021-11-22 20:20:00|158574.2|158484.2|158528.1|158438.1|158577.3|158487.3|158495.8|158405.8|494
1637612700000|2021-11-22 20:25:00|158526|158436|158485.5|158395.5|158537.1|158447.1|158479.4|158389.4|473
1637613000000|2021-11-22 20:30:00|158484.4|158394.4|158438|158348|158485|158395|158423.1|158333.1|622
1637613300000|2021-11-22 20:35:00|158438.3|158348.3|158410.8|158320.8|158444.2|158354.2|158398.7|158308.7|530
1637613600000|2021-11-22 20:40:00|158413.2|158323.2|158368.9|158278.9|158415.5|158325.5|158325.3|158235.3|499
1637613900000|2021-11-22 20:45:00|158368.4|158278.4|158370.1|158280.1|158391.3|158301.3|158343.5|158253.5|395
1637614200000|2021-11-22 20:50:00|158370.6|158280.6|158540.1|158450.1|158552.1|158462.1|158369.3|158279.3|683
1637614500000|2021-11-22 20:55:00|158540.2|158450.2|158563.4|158473.4|158571.7|158481.7|158515|158425|645
1637614800000|2021-11-22 21:00:00|158565.6|158475.6|158610.1|158520.1|158629|158539|158556.4|158466.4|456
1637615100000|2021-11-22 21:05:00|158608|158518|158610.3|158520.3|158618.6|158528.6|158584.8|158494.8|416
1637615400000|2021-11-22 21:10:00|158613.8|158523.8|158615.8|158525.8|158623.6|158533.6|158605.8|158515.8|364
1637615700000|2021-11-22 21:15:00|158616.2|158526.2|158604.3|158514.3|158616.4|158526.4|158596.5|158506.5|269
1637616000000|2021-11-22 21:20:00|158606.9|158516.9|158608.9|158478.9|158630.7|158527.8|158578.3|158478.9|285
1637616300000|2021-11-22 21:25:00|158607.2|158477.2|158589.4|158499.4|158620.8|158512.4|158576|158474.9|215
1637616600000|2021-11-22 21:30:00|158593.9|158503.9|158623.2|158493.2|158633.9|158515.7|158592.4|158481.3|204
1637616900000|2021-11-22 21:35:00|158626.1|158496.1|158619.7|158489.7|158641|158520.2|158592.6|158480.5|149
1637617200000|2021-11-22 21:40:00|158619.8|158489.8|158627.7|158497.7|158637.4|158521.1|158592.1|158477.6|137
1637617500000|2021-11-22 21:45:00|158602.8|158512.8|158619.4|158489.4|158637.6|158513.1|158593.8|158481.5|162
1637617800000|2021-11-22 21:50:00|158617.5|158487.5|158596.1|158466.1|158640.2|158510.2|158535.9|158422.1|184
1637618100000|2021-11-22 21:55:00|158599.4|158469.4|158704.7|158463.7|158731.4|158526|158580.2|158363.6|217
1637618400000|2021-11-22 22:00:00|158686.7|158475.9|158728.2|158428.2|158735.3|158478.8|158675.1|158421.7|39
1637618700000|2021-11-22 22:05:00|158726.3|158430.3|158714.9|158437.4|158734.6|158446.7|158708.1|158415.1|135
1637619000000|2021-11-22 22:10:00|158718.4|158418.4|158707.9|158407.9|158724.9|158462|158685.9|158405.9|134
1637619300000|2021-11-22 22:15:00|158704.8|158404.8|158703.9|158403.9|158710.7|158410.7|158655.1|158355.1|215
1637619600000|2021-11-22 22:20:00|158698.2|158398.2|158681.5|158381.5|158698.2|158398.2|158654.6|158354.6|98
1637619900000|2021-11-22 22:25:00|158663|158363|158685.4|158385.4|158694.1|158394.1|158655.7|158355.7|120
1637620200000|2021-11-22 22:30:00|158698.2|158398.2|158692.2|158392.2|158703.4|158403.4|158654.1|158360.2|171
1637620500000|2021-11-22 22:35:00|158672|158372|158669.6|158369.6|158710.5|158410.5|158661.2|158361.2|128
1637620800000|2021-11-22 22:40:00|158671.7|158371.7|158678.8|158378.8|158723.3|158423.3|158657.6|158357.6|133
1637621100000|2021-11-22 22:45:00|158656.6|158356.6|158656.5|158356.5|158684.3|158384.3|158654.3|158355.6|91
1637621400000|2021-11-22 22:50:00|158658|158358|158693.2|158393.2|158719.9|158419.9|158650.1|158355.8|110
1637621700000|2021-11-22 22:55:00|158686.4|158386.4|158691.2|158391.2|158719.6|158419.6|158647.7|158355.5|119
1637622000000|2021-11-22 23:00:00|158685.6|158385.6|158722.7|158422.7|158740.4|158440.4|158662.1|158362.1|306
1637622300000|2021-11-22 23:05:00|158724.5|158424.5|158724.4|158424.4|158740.1|158440.1|158703.8|158403.8|268
1637622600000|2021-11-22 23:10:00|158721.6|158421.6|158714.1|158414.1|158745.2|158445.2|158696|158406|261
1637622900000|2021-11-22 23:15:00|158714|158414|158712.4|158412.4|158776.3|158476.3|158688.8|158388.8|313
1637623200000|2021-11-22 23:20:00|158711.6|158411.6|158704.1|158404.1|158745.8|158445.8|158624.1|158324.1|222
1637623500000|2021-11-22 23:25:00|158716.2|158416.2|158691.5|158391.5|158716.2|158416.2|158626.5|158326.5|219
1637623800000|2021-11-22 23:30:00|158700.9|158400.9|158701.2|158401.2|158740.8|158440.8|158602.2|158302.2|241
1637624100000|2021-11-22 23:35:00|158683.4|158383.4|158705.2|158405.2|158735.3|158435.3|158641.2|158341.2|231
1637624400000|2021-11-22 23:40:00|158703.1|158403.1|158720.9|158420.9|158734.1|158434.1|158592.6|158292.6|221
1637624700000|2021-11-22 23:45:00|158715.9|158415.9|158672.8|158372.8|158729.4|158429.4|158606|158306|218
1637625000000|2021-11-22 23:50:00|158670.2|158370.2|158703.8|158403.8|158728.7|158428.7|158604.5|158304.5|202
1637625300000|2021-11-22 23:55:00|158694|158394|158689.8|158389.8|158737.6|158437.6|158633.7|158333.7|224
1637625600000|2021-11-23 00:00:00|158697.9|158397.9|158693.3|158393.3|158723.3|158432|158650.7|158350.7|342
1637625900000|2021-11-23 00:05:00|158692.2|158392.2|158651.6|158366.1|158696.3|158420.2|158587.1|158314.5|357
1637626200000|2021-11-23 00:10:00|158642.6|158342.6|158678.4|158414.5|158691.8|158487|158565.8|158342.3|265
1637626500000|2021-11-23 00:15:00|158680|158399.2|158609|158365.5|158702.1|158489.7|158523.1|158329.4|322
1637626800000|2021-11-23 00:20:00|158611.6|158369.3|158596.1|158362|158644.8|158431.7|158546.7|158307.1|232
1637627100000|2021-11-23 00:25:00|158574.4|158372.5|158605.7|158374.4|158643.3|158432.5|158536.3|158321.4|249
1637627400000|2021-11-23 00:30:00|158603.7|158374.2|158594.4|158381.9|158642|158431.8|158550.5|158336.3|483
1637627700000|2021-11-23 00:35:00|158597.8|158376.5|158608.1|158478.1|158667.2|158492|158551.7|158306|336
1637628000000|2021-11-23 00:40:00|158608.2|158478.2|158642.7|158433.6|158663|158484.3|158583.7|158417.2|223
1637628300000|2021-11-23 00:45:00|158638.5|158436.1|158613.6|158483.6|158671.5|158487.5|158591.6|158416.2|275
1637628600000|2021-11-23 00:50:00|158613.8|158483.8|158623.1|158493.1|158679.3|158498|158593.2|158423.3|265
1637628900000|2021-11-23 00:55:00|158621.4|158491.4|158612.3|158482.3|158673|158516.7|158557.8|158425.2|357
1637629200000|2021-11-23 01:00:00|158611|158481|158571.2|158441.2|158688.5|158500.9|158536.4|158369.6|631
1637629500000|2021-11-23 01:05:00|158614.4|158402.8|158571.8|158441.8|158709.3|158480.9|158551.9|158394.4|359
1637629800000|2021-11-23 01:10:00|158571.3|158441.3|158589.8|158459.8|158640.7|158473.4|158528.6|158398.6|380
1637630100000|2021-11-23 01:15:00|158588.8|158458.8|158561.4|158431.4|158621.7|158489|158561.4|158408.1|480
1637630400000|2021-11-23 01:20:00|158569.9|158439.9|158561.3|158431.3|158649.3|158457|158550.7|158392.3|291
1637630700000|2021-11-23 01:25:00|158550.4|158420.4|158568.7|158438.7|158631.3|158501.3|158545.7|158372|331
1637631000000|2021-11-23 01:30:00|158579.8|158449.8|158586|158456|158592.6|158462.6|158557.5|158427.5|556
1637631300000|2021-11-23 01:35:00|158587|158457|158569.9|158439.9|158600.5|158470.5|158560.8|158430.8|543
1637631600000|2021-11-23 01:40:00|158569.6|158439.6|158573.7|158443.7|158612.5|158482.5|158537|158407|440
1637631900000|2021-11-23 01:45:00|158567.9|158437.9|158570.6|158440.6|158593.9|158463.9|158541.8|158411.8|351
1637632200000|2021-11-23 01:50:00|158574.6|158444.6|158586.1|158456.1|158644.7|158475.9|158536|158406|309
1637632500000|2021-11-23 01:55:00|158590.8|158460.8|158532.2|158402.2|158629.7|158460.8|158506.8|158376.8|464
1637632800000|2021-11-23 02:00:00|158533.2|158403.2|158539.2|158409.2|158577.3|158421.4|158500.8|158362.6|531
1637633100000|2021-11-23 02:05:00|158540.1|158410.1|158600.2|158470.2|158607.2|158477.2|158494.4|158363.9|511
1637633400000|2021-11-23 02:10:00|158598.4|158468.4|158600.4|158470.4|158622.3|158492.3|158567.7|158451|332
1637633700000|2021-11-23 02:15:00|158601.3|158471.3|158715.5|158585.5|158782.4|158615.6|158566.5|158436.5|499
1637634000000|2021-11-23 02:20:00|158752.9|158550.5|158803.7|158596|158817.1|158655.2|158671.5|158504.6|548
1637634300000|2021-11-23 02:25:00|158805.1|158595.4|158760|158630|158821.4|158651.1|158745.1|158557.8|521
1637634600000|2021-11-23 02:30:00|158762.2|158632.2|158770.6|158640.6|158834.6|158674.9|158742|158557.6|554
1637634900000|2021-11-23 02:35:00|158773.7|158643.7|158735.7|158605.7|158816.7|158667|158735.7|158562.6|515
1637635200000|2021-11-23 02:40:00|158742.5|158612.5|158732.7|158602.7|158792.1|158640.8|158727|158562.1|444
1637635500000|2021-11-23 02:45:00|158725.7|158595.7|158695.9|158565.9|158779.4|158615.1|158670.5|158472|316
1637635800000|2021-11-23 02:50:00|158701.8|158571.8|158666.6|158536.6|158701.8|158571.8|158656.5|158526.5|314
1637636100000|2021-11-23 02:55:00|158667.3|158537.3|158671.4|158541.4|158714|158555.8|158649.8|158489.1|262
1637636400000|2021-11-23 03:00:00|158665.2|158535.2|158655.5|158525.5|158689.5|158559.5|158649.8|158519.8|449
1637636700000|2021-11-23 03:05:00|158656.1|158526.1|158666.3|158536.3|158693.2|158563.2|158646.8|158516.8|296
1637637000000|2021-11-23 03:10:00|158666.5|158536.5|158668.6|158538.6|158704.6|158556.9|158645.1|158497.8|283
1637637300000|2021-11-23 03:15:00|158667.9|158537.9|158663.7|158533.7|158683.9|158553.9|158641.4|158511.4|273
1637637600000|2021-11-23 03:20:00|158662.9|158532.9|158695|158565|158724.1|158594.1|158645.5|158515.5|424
1637637900000|2021-11-23 03:25:00|158699.8|158569.8|158651.6|158521.6|158725.2|158595.2|158640.1|158510.1|340
1637638200000|2021-11-23 03:30:00|158652.2|158522.2|158658|158528|158680.6|158550.6|158642.8|158512.8|236
1637638500000|2021-11-23 03:35:00|158658.6|158528.6|158656|158526|158674.3|158544.3|158647.5|158517.5|196
1637638800000|2021-11-23 03:40:00|158651.7|158521.7|158659.3|158529.3|158676.6|158560.7|158641.3|158517.7|213
1637639100000|2021-11-23 03:45:00|158661.5|158531.5|158670.3|158540.3|158682.1|158561.8|158644.6|158521.6|203
1637639400000|2021-11-23 03:50:00|158670.1|158540.1|158660.2|158530.2|158686.6|158560.2|158643.4|158515|248
1637639700000|2021-11-23 03:55:00|158657|158527|158666.8|158536.8|158671.1|158555|158637.2|158516|215
1637640000000|2021-11-23 04:00:00|158662.7|158532.7|158663.9|158533.9|158686.6|158575.2|158647.6|158517.6|322
1637640300000|2021-11-23 04:05:00|158643.8|158553.8|158666.7|158536.7|158673.4|158559.9|158640.1|158515|228
1637640600000|2021-11-23 04:10:00|158665.3|158535.3|158670.6|158540.6|158681.1|158551.1|158643.4|158513.4|292
1637640900000|2021-11-23 04:15:00|158670.4|158540.4|158664.9|158534.9|158700.1|158570.1|158655.9|158525.9|263
1637641200000|2021-11-23 04:20:00|158672.1|158542.1|158664.2|158534.2|158678.9|158548.9|158652.5|158522.5|299
1637641500000|2021-11-23 04:25:00|158663.7|158533.7|158666.7|158536.7|158681.5|158551.5|158658|158528|315
1637641800000|2021-11-23 04:30:00|158666.5|158536.5|158667.1|158537.1|158688|158558|158652.6|158522.6|238
1637642100000|2021-11-23 04:35:00|158665.8|158535.8|158649.4|158519.4|158689.5|158559.5|158642.5|158512.5|311
1637642400000|2021-11-23 04:40:00|158645.1|158515.1|158687.7|158557.7|158730.6|158600.6|158618.3|158466.6|363
1637642700000|2021-11-23 04:45:00|158686.2|158556.2|158664.7|158534.7|158698.3|158568.3|158658.9|158528.9|272
1637643000000|2021-11-23 04:50:00|158664.5|158534.5|158704.8|158574.8|158844.6|158669.2|158646.5|158516.5|286
1637643300000|2021-11-23 04:55:00|158713.9|158583.9|158685.2|158555.2|158727.7|158597.7|158682.1|158552.1|312
1637643600000|2021-11-23 05:00:00|158680.1|158550.1|158699.2|158569.2|158767.2|158592.3|158679.7|158502.8|305
1637643900000|2021-11-23 05:05:00|158703|158573|158602.1|158472.1|158769|158593|158602|158472|496
1637644200000|2021-11-23 05:10:00|158605.4|158475.4|158596.2|158466.2|158614.8|158484.8|158575.3|158445.3|393
1637644500000|2021-11-23 05:15:00|158605.8|158475.8|158597.3|158467.3|158611.1|158481.1|158581.5|158451.5|302
1637644800000|2021-11-23 05:20:00|158596|158466|158701.6|158571.6|158735.6|158596.2|158578.5|158448.5|430
1637645100000|2021-11-23 05:25:00|158696.7|158566.7|158684|158554|158781|158596.7|158670.2|158491.9|454
1637645400000|2021-11-23 05:30:00|158692.2|158562.2|158722.9|158592.9|158733.6|158603.6|158674.7|158544.7|334
1637645700000|2021-11-23 05:35:00|158723.3|158593.3|158712.1|158582.1|158740.1|158610.1|158705.6|158575.6|394
1637646000000|2021-11-23 05:40:00|158709.4|158579.4|158795.8|158665.8|158827|158697|158683.2|158553.2|383
1637646300000|2021-11-23 05:45:00|158799.5|158669.5|158780|158650|158806|158676|158740.7|158610.7|447
1637646600000|2021-11-23 05:50:00|158769.6|158639.6|158761.8|158631.8|158836.8|158742|158738|158630.3|288
1637646900000|2021-11-23 05:55:00|158760.8|158630.8|158752.3|158622.3|158781.2|158667.9|158730.8|158615.2|311
1637647200000|2021-11-23 06:00:00|158752.4|158622.4|158773.7|158643.7|158787.8|158681.8|158735.3|158618.3|344
1637647500000|2021-11-23 06:05:00|158768.6|158638.6|158766.7|158636.7|158792.9|158695.3|158741.7|158628.7|291
1637647800000|2021-11-23 06:10:00|158768.8|158638.8|158776|158686|158813|158687.4|158720.6|158612.7|315
1637648100000|2021-11-23 06:15:00|158774|158684|158791.8|158701.8|158815.7|158713.1|158767.6|158667.8|294
1637648400000|2021-11-23 06:20:00|158793.2|158703.2|158797.8|158707.8|158820.4|158720.7|158782.8|158681.5|221
1637648700000|2021-11-23 06:25:00|158798.7|158708.7|158798|158708|158839.3|158723.9|158794.8|158690.6|241
1637649000000|2021-11-23 06:30:00|158797.6|158707.6|158786|158696|158819.8|158715.2|158759.5|158669.5|292
1637649300000|2021-11-23 06:35:00|158783|158693|158743.9|158653.9|158785.2|158695.2|158707.2|158617.2|394
1637649600000|2021-11-23 06:40:00|158749.7|158659.7|158768.2|158678.2|158795.2|158687.3|158728|158618.6|518
1637649900000|2021-11-23 06:45:00|158768.6|158678.6|158737.7|158647.7|158792.2|158681.6|158730.3|158618|399
1637650200000|2021-11-23 06:50:00|158737.2|158647.2|158770.1|158680.1|158790.4|158693.9|158734.9|158644.9|356
1637650500000|2021-11-23 06:55:00|158770.4|158680.4|158795|158665|158808.2|158693.2|158762|158632|425
1637650800000|2021-11-23 07:00:00|158745.9|158655.9|158757.1|158627.1|158836.5|158746.5|158725.1|158614.2|664
1637651100000|2021-11-23 07:05:00|158756.9|158626.9|158745.9|158655.9|158789.2|158699.2|158683.7|158593.7|617
1637651400000|2021-11-23 07:10:00|158737.9|158647.9|158559.7|158469.7|158737.9|158647.9|158527.4|158437.4|753
1637651700000|2021-11-23 07:15:00|158560.1|158470.1|158370|158240|158568.3|158478.3|158290.5|158185.3|828
1637652000000|2021-11-23 07:20:00|158368.5|158238.5|158283.2|158153.2|158377.4|158257.2|158206|158099.3|755
1637652300000|2021-11-23 07:25:00|158279|158149|158212.2|158082.2|158339|158238.9|158117.9|157955|932
1637652600000|2021-11-23 07:30:00|158213.5|158083.5|158292.5|158162.5|158316|158186|158136.2|158032.5|902
1637652900000|2021-11-23 07:35:00|158292.9|158162.9|158398.5|158268.5|158417.5|158327.5|158260.2|158152.6|714
1637653200000|2021-11-23 07:40:00|158397.2|158267.2|158353.6|158263.6|158429.1|158339.1|158305|158175|840
1637653500000|2021-11-23 07:45:00|158352.7|158262.7|158226.1|158136.1|158373.9|158283.2|158200.8|158110.8|821
1637653800000|2021-11-23 07:50:00|158227.9|158137.9|158240.2|158150.2|158254.2|158164.2|158200.7|158110.7|812
1637654100000|2021-11-23 07:55:00|158241.9|158151.9|158263.4|158173.4|158302.8|158212.8|158207.6|158117.6|749
1637654400000|2021-11-23 08:00:00|158268.2|158178.2|158363.1|158273.1|158451.1|158361.1|158268.2|158178.2|881
1637654700000|2021-11-23 08:05:00|158362.4|158272.4|158497|158407|158534.6|158444.6|158362.3|158272.3|711
1637655000000|2021-11-23 08:10:00|158509.9|158419.9|158736.8|158646.8|158780.6|158690.6|158458.8|158368.8|881
1637655300000|2021-11-23 08:15:00|158725.1|158635.1|158764.9|158674.9|158775.8|158685.8|158560.7|158458.5|842
1637655600000|2021-11-23 08:20:00|158765.2|158675.2|158718.5|158628.5|158791.4|158701.4|158694.3|158604.3|855
1637655900000|2021-11-23 08:25:00|158722.3|158632.3|158722.4|158632.4|158798.8|158708.8|158658.8|158568.8|953
1637656200000|2021-11-23 08:30:00|158724.6|158634.6|158811.2|158721.2|158848.2|158758.2|158643.6|158553.6|933
1637656500000|2021-11-23 08:35:00|158817.3|158727.3|158696.9|158606.9|158868.5|158778.5|158659.5|158569.5|825
1637656800000|2021-11-23 08:40:00|158708|158618|158577|158487|158827.2|158737.2|158575.8|158485.8|929
1637657100000|2021-11-23 08:45:00|158576.7|158486.7|158658|158568|158737.8|158647.8|158548.9|158458.9|902
1637657400000|2021-11-23 08:50:00|158658.6|158568.6|158901.5|158811.5|158918.1|158828.1|158642.2|158552.2|784
1637657700000|2021-11-23 08:55:00|158902.4|158812.4|158561.4|158431.4|158948.7|158858.7|158494.6|158364.6|888
1637658000000|2021-11-23 09:00:00|158562.3|158432.3|158485.1|158395.1|158567.1|158458.4|158413.4|158323.4|831
1637658300000|2021-11-23 09:05:00|158493.5|158403.5|158376.1|158286.1|158512.4|158422.4|158286.5|158181.1|784
1637658600000|2021-11-23 09:10:00|158385.3|158295.3|158493.5|158363.5|158517.8|158421.5|158324.8|158234.8|863
1637658900000|2021-11-23 09:15:00|158500.3|158370.3|158388.5|158258.5|158584.1|158475.6|158384.7|158254.7|898
1637659200000|2021-11-23 09:20:00|158388|158258|158182.5|158092.5|158402.7|158307.3|158121.4|158017|852
1637659500000|2021-11-23 09:25:00|158180.8|158090.8|157949.1|157819.1|158229.9|158139.9|157944.4|157819.1|806
1637659800000|2021-11-23 09:30:00|157946.9|157816.9|158046.2|157956.2|158070.4|157980.4|157767.1|157637.1|853
1637660100000|2021-11-23 09:35:00|158044.6|157954.6|158171.8|158081.8|158216|158121.4|158026.8|157936.8|834
1637660400000|2021-11-23 09:40:00|158171.4|158081.4|158122|158032|158171.5|158081.5|158113.6|158023.6|587
1637660700000|2021-11-23 09:45:00|158122.7|158032.7|158168.5|158078.5|158170.8|158080.8|158080.3|157990.3|520
1637661000000|2021-11-23 09:50:00|158167|158077|158185.9|158095.9|158188.9|158098.9|158088.1|157998.1|630
1637661300000|2021-11-23 09:55:00|158188|158098|158050.6|157960.6|158234.5|158144.5|158041.9|157951.9|716
1637661600000|2021-11-23 10:00:00|158050.2|157960.2|157948.3|157858.3|158062.3|157972.3|157766.9|157651.8|797
1637661900000|2021-11-23 10:05:00|157949|157859|157932.8|157842.8|157970|157880|157890.8|157800.8|631
1637662200000|2021-11-23 10:10:00|157932.7|157842.7|157675.5|157585.5|157949.5|157859.5|157666.8|157555|599
1637662500000|2021-11-23 10:15:00|157681.9|157591.9|157763.9|157673.9|157789.8|157699.8|157681.9|157591.9|720
1637662800000|2021-11-23 10:20:00|157764.7|157674.7|157774.6|157684.6|157783.5|157693.5|157727|157620.1|644
1637663100000|2021-11-23 10:25:00|157775.8|157685.8|157966.7|157876.7|157970.7|157880.7|157764.1|157674.1|615
1637663400000|2021-11-23 10:30:00|157966.5|157876.5|157945.3|157815.3|158069.7|157979.7|157886.1|157796.1|619
1637663700000|2021-11-23 10:35:00|157926.7|157836.7|157904.3|157814.3|157942.4|157852.4|157886.2|157796.2|568
1637664000000|2021-11-23 10:40:00|157906.2|157816.2|157721.2|157631.2|157906.2|157816.2|157712.7|157622.7|598
1637664300000|2021-11-23 10:45:00|157722.1|157632.1|157796.7|157706.7|157798.8|157708.8|157722|157632|488
1637664600000|2021-11-23 10:50:00|157797.2|157707.2|157987.1|157897.1|158031.1|157938.7|157771.5|157681.5|690
1637664900000|2021-11-23 10:55:00|157985.9|157895.9|157952.1|157862.1|157986.2|157896.2|157804.4|157714.4|717
1637665200000|2021-11-23 11:00:00|157950.9|157860.9|158131.2|158041.2|158168|158078|157871.9|157781.9|788
1637665500000|2021-11-23 11:05:00|158129.7|158039.7|158307|158217|158333|158243|158122.1|158032.1|752
1637665800000|2021-11-23 11:10:00|158304.8|158214.8|158362.8|158272.8|158378|158288|158262.8|158172.8|605
1637666100000|2021-11-23 11:15:00|158362.6|158272.6|158189.7|158099.7|158365.1|158275.1|158062.2|157972.2|757
1637666400000|2021-11-23 11:20:00|158194.1|158104.1|158203.2|158113.2|158267.3|158177.3|158133.9|158043.9|647
1637666700000|2021-11-23 11:25:00|158203.4|158113.4|158489.2|158399.2|158539.5|158449.5|158198.8|158108.8|1000
1637667000000|2021-11-23 11:30:00|158498.6|158408.6|158293.8|158203.8|158501.4|158411.4|158259.8|158169.8|1031
1637667300000|2021-11-23 11:35:00|158293.9|158203.9|158145.2|158055.2|158447.3|158357.3|158135.1|158045.1|854
1637667600000|2021-11-23 11:40:00|158145.5|158055.5|158194.1|158104.1|158253.9|158163.9|158122.7|158029.3|694
1637667900000|2021-11-23 11:45:00|158193.5|158103.5|158148.6|158058.6|158203.9|158113.9|158041.3|157951.3|697
1637668200000|2021-11-23 11:50:00|158148|158058|158307.9|158217.9|158308.6|158218.6|158096.1|158006.1|792
1637668500000|2021-11-23 11:55:00|158308|158218|158351|158261|158412.2|158322.2|158308|158218|683
1637668800000|2021-11-23 12:00:00|158355.7|158265.7|158243.4|158153.4|158405.4|158315.4|158233.4|158143.4|818
1637669100000|2021-11-23 12:05:00|158242.2|158152.2|158205.4|158115.4|158307.1|158217.1|158146.4|158056.4|858
1637669400000|2021-11-23 12:10:00|158205.5|158115.5|158376.2|158286.2|158393.3|158303.3|158202.7|158112.7|734
1637669700000|2021-11-23 12:15:00|158376.7|158286.7|158559.8|158469.8|158572.5|158482.5|158356.3|158266.3|772
1637670000000|2021-11-23 12:20:00|158561|158471|158670.8|158580.8|158674.7|158584.7|158527.4|158437.4|876
1637670300000|2021-11-23 12:25:00|158669.2|158579.2|159156.1|159026.1|159235.1|159105.1|158667.7|158577.7|935
1637670600000|2021-11-23 12:30:00|159164|159034|159078.8|158988.8|159339|159209|159078.4|158988.4|871
1637670900000|2021-11-23 12:35:00|159079.2|158989.2|158862.8|158732.8|159083.4|158993.4|158795.8|158679.1|838
1637671200000|2021-11-23 12:40:00|158863.2|158733.2|158791.5|158701.5|158910.5|158794.5|158733.8|158643.8|751
1637671500000|2021-11-23 12:45:00|158790|158700|159119.8|159029.8|159119.8|159029.8|158790|158700|718
1637671800000|2021-11-23 12:50:00|159120.1|159030.1|159270.5|159140.5|159299.3|159175.8|159101|159011|785
1637672100000|2021-11-23 12:55:00|159270.2|159140.2|159411.9|159321.9|159425.6|159335.6|159207.2|159117.2|793
1637672400000|2021-11-23 13:00:00|159411.4|159321.4|159167|159077|159434.4|159342|159147.8|159057.8|901
1637672700000|2021-11-23 13:05:00|159166.6|159076.6|158798.7|158708.7|159200.5|159110.5|158721.2|158631.2|871
1637673000000|2021-11-23 13:10:00|158801.2|158711.2|158575.5|158485.5|158923.2|158807.5|158552.6|158462.6|796
1637673300000|2021-11-23 13:15:00|158575.2|158485.2|158751.5|158661.5|158788.4|158698.4|158484.1|158394.1|825
1637673600000|2021-11-23 13:20:00|158749.7|158659.7|158825.1|158735.1|158835.2|158745.2|158677.2|158587.2|842
1637673900000|2021-11-23 13:25:00|158822.8|158732.8|158642.2|158552.2|158823.9|158733.9|158634.8|158544.8|696
1637674200000|2021-11-23 13:30:00|158650.3|158560.3|158912|158822|158959|158869|158650.3|158560.3|895
1637674500000|2021-11-23 13:35:00|158911.8|158821.8|158996.5|158906.5|159005.6|158915.6|158867.7|158777.7|803
1637674800000|2021-11-23 13:40:00|158996.1|158906.1|159169.5|159079.5|159190.9|159100.9|158972.1|158882.1|815
1637675100000|2021-11-23 13:45:00|159169.4|159079.4|159169.6|159079.6|159261.9|159171.9|158993.4|158863.4|824
1637675400000|2021-11-23 13:50:00|159168.7|159078.7|158856.4|158766.4|159172.9|159082.9|158818.5|158728.5|813
1637675700000|2021-11-23 13:55:00|158855.3|158765.3|158920.8|158830.8|158932.9|158842.9|158764.6|158674.6|774
1637676000000|2021-11-23 14:00:00|158919.9|158829.9|158742.3|158652.3|158921.2|158831.2|158727.3|158637.3|841
1637676300000|2021-11-23 14:05:00|158744.2|158654.2|158745.9|158655.9|158829.7|158739.7|158713.1|158623.1|803
1637676600000|2021-11-23 14:10:00|158753|158663|158511.6|158421.6|158760.7|158663|158457.9|158367.9|878
1637676900000|2021-11-23 14:15:00|158511.1|158421.1|158035.2|157905.2|158537.2|158447.2|158034.5|157904.5|885
1637677200000|2021-11-23 14:20:00|158040.7|157910.7|158144.3|158054.3|158195.4|158105.4|158036.9|157906.9|848
1637677500000|2021-11-23 14:25:00|158145.8|158055.8|158414.1|158324.1|158478.5|158354.9|158143.8|158042.1|864
1637677800000|2021-11-23 14:30:00|158399.5|158309.5|158454|158324|158600.4|158483.2|158304.2|158202.9|977
1637678100000|2021-11-23 14:35:00|158435.5|158305.5|158448.9|158358.9|158606.4|158503.1|158420.9|158301.9|957
1637678400000|2021-11-23 14:40:00|158447.5|158357.5|158366.6|158236.6|158471.8|158381.8|158253.8|158163.8|966
1637678700000|2021-11-23 14:45:00|158363.2|158233.2|158483.3|158393.3|158518.6|158428.6|158211.6|158081.6|938
1637679000000|2021-11-23 14:50:00|158484.9|158394.9|158514.5|158424.5|158538.1|158440.5|158430.4|158318.7|941
1637679300000|2021-11-23 14:55:00|158516.7|158426.7|158694|158604|158730.2|158617.9|158418.5|158328.5|921
1637679600000|2021-11-23 15:00:00|158690.5|158600.5|158735.7|158645.7|158759.2|158669.2|158638.5|158547.9|843
1637679900000|2021-11-23 15:05:00|158728|158638|158854.1|158764.1|158923|158810.6|158659.7|158569.7|879
1637680200000|2021-11-23 15:10:00|158854.5|158764.5|158937.9|158847.9|158965.4|158875.4|158827.3|158737.3|853
1637680500000|2021-11-23 15:15:00|158927.8|158837.8|158860.4|158770.4|158939.6|158849.6|158813.6|158723.6|888
1637680800000|2021-11-23 15:20:00|158861.1|158771.1|158975|158885|159075.8|158977.2|158856.5|158766.5|858
1637681100000|2021-11-23 15:25:00|158974.2|158884.2|159192.9|159062.9|159194.9|159085.2|158875.9|158764.1|856
1637681400000|2021-11-23 15:30:00|159191|159061|158965.3|158875.3|159201.5|159071.5|158873.7|158778.7|933
1637681700000|2021-11-23 15:35:00|158968.1|158878.1|159056.4|158966.4|159077.4|158971.7|158904.4|158814.4|894
1637682000000|2021-11-23 15:40:00|159055.1|158965.1|159145.4|159055.4|159178.8|159068|159048.5|158958.5|878
1637682300000|2021-11-23 15:45:00|159144.7|159054.7|158922.7|158832.7|159151.2|159061.2|158775.1|158674.7|938
1637682600000|2021-11-23 15:50:00|158923.9|158833.9|158835.8|158745.8|158962|158850.9|158728.3|158619.5|904
1637682900000|2021-11-23 15:55:00|158835.4|158745.4|158654.6|158564.6|158847.6|158757.6|158629.1|158539.1|903
1637683200000|2021-11-23 16:00:00|158655.6|158565.6|158788.1|158698.1|158833|158714.7|158646.8|158556.8|877
1637683500000|2021-11-23 16:05:00|158791.8|158701.8|159025.6|158935.6|159085.4|158979.8|158784.5|158694.5|893
1637683800000|2021-11-23 16:10:00|159023.6|158933.6|159013|158923|159045|158943.3|158983|158893|782
1637684100000|2021-11-23 16:15:00|159014.6|158924.6|158890.4|158800.4|159025.3|158935.3|158850.8|158760.8|749
1637684400000|2021-11-23 16:20:00|158889.8|158799.8|158917.1|158827.1|158933.6|158843.6|158830.4|158740.4|849
1637684700000|2021-11-23 16:25:00|158935.9|158845.9|158692.5|158602.5|158935.9|158845.9|158622.1|158532.1|898
1637685000000|2021-11-23 16:30:00|158695.7|158605.7|158720|158630|158727.4|158637.4|158617.7|158527.7|869
1637685300000|2021-11-23 16:35:00|158718.4|158628.4|158807.9|158717.9|158849.8|158759.8|158689.6|158599.6|858
1637685600000|2021-11-23 16:40:00|158805.1|158715.1|158784.6|158694.6|158841.5|158751.5|158727.1|158637.1|796
1637685900000|2021-11-23 16:45:00|158782.6|158692.6|158462.9|158372.9|158784.5|158694.5|158392.3|158272.8|855
1637686200000|2021-11-23 16:50:00|158465.4|158375.4|158525.6|158435.6|158531.1|158441.1|158387.2|158297.2|901
1637686500000|2021-11-23 16:55:00|158526.9|158436.9|158406.5|158316.5|158561.5|158471.5|158403.9|158313.9|790
1637686800000|2021-11-23 17:00:00|158406.4|158316.4|158550.4|158460.4|158605.3|158515.3|158377.9|158271.2|830
1637687100000|2021-11-23 17:05:00|158550.8|158460.8|158391.2|158301.2|158576.1|158465.5|158382.1|158292.1|681
1637687400000|2021-11-23 17:10:00|158384|158294|158406.9|158316.9|158428.3|158321.8|158300.6|158198.7|619
1637687700000|2021-11-23 17:15:00|158406.6|158316.6|158387.9|158297.9|158406.9|158316.9|158361.2|158258|706
1637688000000|2021-11-23 17:20:00|158386.6|158296.6|158374.4|158284.4|158440.7|158350.7|158365.9|158275.9|774
1637688300000|2021-11-23 17:25:00|158375.1|158285.1|158329.4|158239.4|158375.1|158285.1|158272.6|158182.6|595
1637688600000|2021-11-23 17:30:00|158330|158240|158189.9|158099.9|158330|158240|158152.3|158062.3|680
1637688900000|2021-11-23 17:35:00|158190.9|158100.9|158089|157999|158191.3|158101.3|158087.3|157997.3|582
1637689200000|2021-11-23 17:40:00|158090.5|158000.5|158201.1|158111.1|158222.5|158132.5|158085.7|157995.7|647
1637689500000|2021-11-23 17:45:00|158201.3|158111.3|158356.9|158266.9|158402.1|158312.1|158199.1|158109.1|748
1637689800000|2021-11-23 17:50:00|158357.1|158267.1|158502.9|158412.9|158502.9|158412.9|158356.3|158266.3|695
1637690100000|2021-11-23 17:55:00|158503.9|158413.9|158485.9|158395.9|158536.7|158446.7|158468.6|158378.6|765
1637690400000|2021-11-23 18:00:00|158486.3|158396.3|158404.2|158314.2|158535.8|158445.8|158384.9|158294.9|757
1637690700000|2021-11-23 18:05:00|158404.3|158314.3|158390.8|158300.8|158424.1|158334.1|158376.4|158286.4|683
1637691000000|2021-11-23 18:10:00|158390.4|158300.4|158381.6|158291.6|158423.7|158333.7|158379.7|158289.7|702
1637691300000|2021-11-23 18:15:00|158380.8|158290.8|158422.6|158332.6|158428.4|158338.4|158367.3|158277.3|679
1637691600000|2021-11-23 18:20:00|158421.1|158331.1|158427.6|158337.6|158432.4|158342.4|158357.8|158267.8|470
1637691900000|2021-11-23 18:25:00|158427.7|158337.7|158423.6|158333.6|158445.6|158355.6|158297.9|158207.9|714
1637692200000|2021-11-23 18:30:00|158423.7|158333.7|158600.5|158510.5|158616.2|158526.2|158415.3|158325.3|647
1637692500000|2021-11-23 18:35:00|158602.2|158512.2|158598.6|158508.6|158609.1|158519.1|158562.4|158472.4|624
1637692800000|2021-11-23 18:40:00|158598.1|158508.1|158541.2|158451.2|158602.1|158512.1|158535.5|158445.5|548
1637693100000|2021-11-23 18:45:00|158540.1|158450.1|158437.5|158347.5|158546.9|158456.9|158406.5|158316.5|555
1637693400000|2021-11-23 18:50:00|158438|158348|158291.6|158201.6|158440.3|158350.3|158286.4|158196.4|631
1637693700000|2021-11-23 18:55:00|158291.3|158201.3|158319|158229|158328.9|158238.9|158246.6|158156.6|753
1637694000000|2021-11-23 19:00:00|158320.5|158230.5|158330.6|158240.6|158336.3|158246.3|158309.5|158219.5|608
1637694300000|2021-11-23 19:05:00|158330.4|158240.4|158340.1|158250.1|158346.7|158256.7|158313.3|158223.3|483
1637694600000|2021-11-23 19:10:00|158331.8|158241.8|158375.8|158285.8|158397.1|158307.1|158320.8|158230.8|609
1637694900000|2021-11-23 19:15:00|158379.3|158289.3|158349.5|158259.5|158392|158302|158343.6|158253.6|558
1637695200000|2021-11-23 19:20:00|158349.7|158259.7|158478.7|158388.7|158524.8|158429.4|158333.1|158243.1|536
1637695500000|2021-11-23 19:25:00|158479.9|158389.9|158400|158310|158492.6|158402.6|158382.4|158292.4|539
1637695800000|2021-11-23 19:30:00|158402|158312|158329.6|158239.6|158440|158350|158317.1|158227.1|672
1637696100000|2021-11-23 19:35:00|158335|158245|158335.5|158245.5|158350.2|158260.2|158290|158200|588
1637696400000|2021-11-23 19:40:00|158335.6|158245.6|158343|158253|158353.4|158263.4|158319.1|158229.1|487
1637696700000|2021-11-23 19:45:00|158342.6|158252.6|158306.1|158216.1|158346.5|158256.5|158300|158210|604
1637697000000|2021-11-23 19:50:00|158304.5|158214.5|158289|158199|158347|158257|158278.7|158188.7|596
1637697300000|2021-11-23 19:55:00|158290.3|158200.3|158436.6|158346.6|158438.8|158348.8|158281.9|158191.9|685
1637697600000|2021-11-23 20:00:00|158434.4|158344.4|158450.8|158360.8|158455.4|158365.4|158406.3|158316.3|685
1637697900000|2021-11-23 20:05:00|158449.3|158359.3|158435.4|158345.4|158455.8|158365.8|158417.1|158327.1|679
1637698200000|2021-11-23 20:10:00|158436.7|158346.7|158435.1|158345.1|158455.5|158365.5|158394.2|158304.2|629
1637698500000|2021-11-23 20:15:00|158435.5|158345.5|158440.4|158350.4|158449.7|158359.7|158381.4|158261.1|654
1637698800000|2021-11-23 20:20:00|158440.5|158350.5|158417.4|158327.4|158440.9|158350.9|158401.2|158311.2|606
1637699100000|2021-11-23 20:25:00|158418.1|158328.1|158428.9|158338.9|158436.1|158346.1|158411.7|158321.7|590
1637699400000|2021-11-23 20:30:00|158429.2|158339.2|158313|158223|158435.2|158345.2|158263.2|158168.1|660
1637699700000|2021-11-23 20:35:00|158314.6|158224.6|158205.5|158115.5|158314.8|158224.8|158189.8|158099.8|641
1637700000000|2021-11-23 20:40:00|158212|158122|158303.7|158213.7|158318.6|158228.6|158204.9|158114.9|540
1637700300000|2021-11-23 20:45:00|158304.7|158214.7|158437.1|158347.1|158462.7|158372.7|158300.4|158210.4|593
1637700600000|2021-11-23 20:50:00|158436.2|158346.2|158445.9|158355.9|158449.9|158359.9|158284.7|158194.7|803
1637700900000|2021-11-23 20:55:00|158445.3|158355.3|158440|158350|158486.1|158396.1|158418.2|158328.2|870
1637701200000|2021-11-23 21:00:00|158441.1|158351.1|158441.2|158351.2|158502|158412|158432.9|158342.9|502
1637701500000|2021-11-23 21:05:00|158444.8|158354.8|158473.8|158383.8|158475.5|158385.5|158434.6|158344.6|400
1637701800000|2021-11-23 21:10:00|158473.7|158383.7|158555.6|158465.6|158566.5|158476.5|158472.4|158382.4|386
1637702100000|2021-11-23 21:15:00|158554.9|158464.9|158482.6|158392.6|158566.7|158464.9|158477.3|158369.3|278
1637702400000|2021-11-23 21:20:00|158481.3|158391.3|158494.7|158404.7|158518.4|158412.5|158478.1|158362.2|265
1637702700000|2021-11-23 21:25:00|158495.8|158405.8|158517.5|158427.5|158548.2|158443.3|158489|158377.6|317
1637703000000|2021-11-23 21:30:00|158514.8|158424.8|158502.1|158372.1|158541.2|158430.8|158483.2|158361.4|288
1637703300000|2021-11-23 21:35:00|158504.3|158374.3|158512.3|158382.3|158543.9|158413.9|158485.5|158355.5|141
1637703600000|2021-11-23 21:40:00|158516.5|158386.5|158487.5|158357.5|158569.6|158415.9|158441.1|158283.6|152
1637703900000|2021-11-23 21:45:00|158482.6|158352.6|158446.5|158316.5|158522.1|158362.1|158426|158283.8|262
1637704200000|2021-11-23 21:50:00|158447.4|158317.4|158431.8|158301.8|158515.6|158326.1|158405.9|158211.3|224
1637704500000|2021-11-23 21:55:00|158438.2|158308.2|158482|158182|158556.1|158325.8|158410.8|158163.6|248
1637704800000|2021-11-23 22:00:00|158446.1|158146.1|158451.6|158190.3|158512.7|158212.7|158431.3|158131.3|47
1637705100000|2021-11-23 22:05:00|158462.3|158177.8|158497.3|158197.3|158512.1|158212.1|158428.4|158159.7|125
1637705400000|2021-11-23 22:10:00|158501.5|158201.5|158501.1|158201.1|158541.7|158241.7|158450.2|158150.2|229
1637705700000|2021-11-23 22:15:00|158468.5|158168.5|158499.8|158199.8|158558|158258|158443.3|158143.3|138
1637706000000|2021-11-23 22:20:00|158551.5|158251.5|158497.4|158197.4|158568.7|158268.7|158472.5|158172.5|120
1637706300000|2021-11-23 22:25:00|158495.7|158195.7|158548.2|158248.2|158560|158260|158493.6|158193.6|112
1637706600000|2021-11-23 22:30:00|158525.4|158225.4|158520.9|158220.9|158553|158253|158482.6|158182.6|166
1637706900000|2021-11-23 22:35:00|158489|158189|158502.2|158202.2|158568.7|158268.7|158477.1|158177.1|108
1637707200000|2021-11-23 22:40:00|158495.9|158195.9|158498.9|158198.9|158537|158237|158472.4|158172.4|145
1637707500000|2021-11-23 22:45:00|158505.8|158205.8|158498.3|158198.3|158535.2|158235.2|158484.4|158184.4|142
1637707800000|2021-11-23 22:50:00|158508.5|158208.5|158512|158212|158540.2|158240.2|158492.3|158192.3|113
1637708100000|2021-11-23 22:55:00|158527.1|158227.1|158525.6|158225.6|158534.3|158234.3|158494.4|158194.4|112
1637708400000|2021-11-23 23:00:00|158511|158211|158647.5|158347.5|158693.8|158393.8|158497.6|158197.6|343
1637708700000|2021-11-23 23:05:00|158644.2|158344.2|158663.5|158363.5|158676.9|158376.9|158639.2|158339.2|570
1637709000000|2021-11-23 23:10:00|158664.9|158364.9|158654.3|158354.3|158686.4|158386.4|158643.7|158343.7|544
1637709300000|2021-11-23 23:15:00|158653.6|158353.6|158666.5|158366.5|158712.5|158412.5|158650|158350|343
1637709600000|2021-11-23 23:20:00|158670.5|158370.5|158669.1|158369.1|158699.8|158399.8|158650.4|158350.4|316
1637709900000|2021-11-23 23:25:00|158669.3|158369.3|158652.7|158352.7|158688.6|158388.6|158648.3|158348.3|358
1637710200000|2021-11-23 23:30:00|158658|158358|158663.7|158363.7|158687|158387|158650.5|158350.5|311
1637710500000|2021-11-23 23:35:00|158662.7|158362.7|158666.3|158366.3|158684.4|158384.4|158643.5|158343.5|352
1637710800000|2021-11-23 23:40:00|158665.6|158365.6|158630.7|158330.7|158745.2|158445.2|158615.1|158315.1|406
1637711100000|2021-11-23 23:45:00|158635.4|158335.4|158650|158350|158705.2|158405.2|158602.2|158302.2|580
1637711400000|2021-11-23 23:50:00|158648.2|158348.2|158668|158368|158728.4|158428.4|158633|158333|535
1637711700000|2021-11-23 23:55:00|158668.1|158368.1|158701.9|158401.9|158739.8|158439.8|158646.3|158346.3|514
1637712000000|2021-11-24 00:00:00|158700.7|158400.7|158733.6|158433.6|158797.8|158611.4|158616.5|158342.8|694
1637712300000|2021-11-24 00:05:00|158728.8|158440.8|158583|158453|158739.9|158489.5|158577.6|158360|345
1637712600000|2021-11-24 00:10:00|158616.1|158392.3|158662.9|158406.9|158749.8|158516.4|158579|158349.1|340
1637712900000|2021-11-24 00:15:00|158668.4|158411.1|158636.5|158414.6|158697.3|158500|158566.6|158358|223
1637713200000|2021-11-24 00:20:00|158633|158398.5|158646.2|158431.3|158714.4|158501.3|158571.4|158371.2|238
1637713500000|2021-11-24 00:25:00|158641.9|158430.4|158612.6|158482.6|158684.3|158510.3|158547.9|158360.2|262
1637713800000|2021-11-24 00:30:00|158642.1|158512.1|158620.1|158490.1|158695|158518|158598.5|158376|357
1637714100000|2021-11-24 00:35:00|158616.1|158486.1|158660.8|158449.1|158696.5|158542.1|158594.3|158355|280
1637714400000|2021-11-24 00:40:00|158677.4|158377.4|158609.5|158479.5|158685|158506.6|158565.6|158350.8|291
1637714700000|2021-11-24 00:45:00|158610.4|158480.4|158729.6|158513|158752.2|158581.3|158568|158390.5|372
1637715000000|2021-11-24 00:50:00|158725.6|158521.1|158676.4|158452.6|158771.3|158601|158656.3|158436.6|344
1637715300000|2021-11-24 00:55:00|158677.7|158458.8|158724|158594|158842.2|158639.4|158614|158438.1|425
1637715600000|2021-11-24 01:00:00|158747.7|158538.3|158909|158609|158961.6|158676.3|158655.5|158445.6|810
1637715900000|2021-11-24 01:05:00|158895.2|158597.6|158815.5|158569.9|158919.9|158671.1|158757.3|158538.5|736
1637716200000|2021-11-24 01:10:00|158820.5|158587.3|158731.4|158601.4|158861.6|158624.1|158694.9|158486.5|860
1637716500000|2021-11-24 01:15:00|158767.7|158562.8|158784.5|158554.6|158807.9|158626.9|158702.5|158505.7|613
1637716800000|2021-11-24 01:20:00|158784.6|158553.8|158773.3|158512.7|158848.1|158598.8|158728.8|158485.1|676
1637717100000|2021-11-24 01:25:00|158759.9|158514.2|158779.2|158564.4|158828.9|158629.9|158693.3|158480.1|801
1637717400000|2021-11-24 01:30:00|158783.1|158564.6|158775.3|158560.8|158846.1|158585.4|158710.4|158477.4|730
1637717700000|2021-11-24 01:35:00|158784.2|158556.8|158789.9|158547.5|158894.7|158651.8|158703.8|158496|759
1637718000000|2021-11-24 01:40:00|158789|158546.6|158630.4|158500.4|158817.3|158554.2|158623|158448.9|610
1637718300000|2021-11-24 01:45:00|158624|158494|158721.1|158509.5|158811.6|158576.6|158620.9|158445.9|627
1637718600000|2021-11-24 01:50:00|158665.2|158535.2|158701.4|158571.4|158824.3|158591.5|158650.9|158446.3|570
1637718900000|2021-11-24 01:55:00|158702|158572|158713.7|158497.5|158793.3|158591.7|158653.9|158450|590
1637719200000|2021-11-24 02:00:00|158712.9|158497.8|158800.1|158580|158882.2|158683|158649.8|158458.3|686
1637719500000|2021-11-24 02:05:00|158806.7|158579.6|158798|158569.9|158865.5|158623.6|158687.5|158499.5|531
1637719800000|2021-11-24 02:10:00|158809.9|158569.1|158853.8|158624.4|158896.8|158669.7|158715|158521.1|662
1637720100000|2021-11-24 02:15:00|158843.7|158623.6|158867.1|158651.4|158917.2|158717.6|158770|158559.6|738
1637720400000|2021-11-24 02:20:00|158863.4|158653.8|158779.7|158556.3|158933.6|158708.9|158721.8|158547.8|617
1637720700000|2021-11-24 02:25:00|158777.6|158553.6|158823.7|158609|158927.9|158751.5|158690.4|158538|684
1637721000000|2021-11-24 02:30:00|158826.4|158601.2|158876.8|158591.9|158911.3|158698.4|158759.3|158564.9|767
1637721300000|2021-11-24 02:35:00|158845.4|158626.6|158774.7|158570.5|158892.9|158672.5|158732.1|158559.8|644
1637721600000|2021-11-24 02:40:00|158789.4|158568.6|158789.3|158512.6|158915.6|158722.3|158725.7|158495.1|679
1637721900000|2021-11-24 02:45:00|158790.4|158506.4|158854.8|158618.9|158877.1|158667.4|158763.2|158506.4|677
1637722200000|2021-11-24 02:50:00|158857.4|158616.3|158902.8|158666.8|158919.4|158749.9|158780.1|158576.2|742
1637722500000|2021-11-24 02:55:00|158947.6|158666.2|158836.2|158612|158947.6|158746.6|158781|158553.1|752
1637722800000|2021-11-24 03:00:00|158869.1|158618|158850.5|158630.9|158887.3|158683.1|158779.1|158584.6|546
1637723100000|2021-11-24 03:05:00|158861.8|158616|158893.6|158681.3|159008.6|158807.5|158861.8|158605.1|795
1637723400000|2021-11-24 03:10:00|158881.7|158675.3|158870.8|158620.8|158931.9|158749.1|158822.4|158578.6|758
1637723700000|2021-11-24 03:15:00|158868.3|158620.7|158890.1|158656.3|158935.4|158735.1|158823.2|158588.1|677
1637724000000|2021-11-24 03:20:00|158885|158658.9|158691.2|158561.2|158906.4|158706.6|158654.2|158465.1|479
1637724300000|2021-11-24 03:25:00|158689.9|158559.9|158685.3|158555.3|158754|158572.7|158650.9|158472|536
1637724600000|2021-11-24 03:30:00|158686.9|158556.9|158652.1|158522.1|158688.5|158558.5|158596|158466|365
1637724900000|2021-11-24 03:35:00|158652|158522|158703.1|158573.1|158714.4|158584.4|158644.5|158514.5|348
1637725200000|2021-11-24 03:40:00|158709|158579|158683.7|158553.7|158721.8|158591.8|158671.3|158511.1|270
1637725500000|2021-11-24 03:45:00|158689.2|158559.2|158683.6|158553.6|158715.2|158590.5|158658.4|158542.5|252
1637725800000|2021-11-24 03:50:00|158687.5|158557.5|158743.2|158613.2|158750.6|158620.6|158665.7|158553.7|271
1637726100000|2021-11-24 03:55:00|158740.2|158610.2|158729|158599|158760.7|158624.3|158686.6|158535|242
1637726400000|2021-11-24 04:00:00|158732.6|158602.6|158739.3|158609.3|158768.1|158641.9|158680.4|158550.4|281
1637726700000|2021-11-24 04:05:00|158729.7|158599.7|158711.7|158621.7|158773.6|158666.3|158705.3|158578.5|349
1637727000000|2021-11-24 04:10:00|158711.6|158621.6|158727|158597|158767.5|158625.6|158679.9|158552.4|337
1637727300000|2021-11-24 04:15:00|158735.5|158605.5|158786.6|158656.6|158821.9|158674.8|158723.1|158580.4|352
1637727600000|2021-11-24 04:20:00|158784.8|158654.8|158791.9|158661.9|158813.2|158683.2|158725.6|158619.5|451
1637727900000|2021-11-24 04:25:00|158791.3|158661.3|158804.8|158674.8|158815.8|158685.8|158746.5|158627.3|377
1637728200000|2021-11-24 04:30:00|158781.8|158651.8|158776.6|158646.6|158828.2|158713.6|158740.9|158628.5|402
1637728500000|2021-11-24 04:35:00|158790.4|158660.4|158768.4|158638.4|158808.1|158688.5|158735.9|158611.8|386
1637728800000|2021-11-24 04:40:00|158766.9|158636.9|158742|158652|158830.9|158700.9|158736.2|158622.8|338
1637729100000|2021-11-24 04:45:00|158741.2|158651.2|158730.2|158640.2|158814|158684|158723.6|158606.8|290
1637729400000|2021-11-24 04:50:00|158728.1|158638.1|158713.8|158623.8|158754.2|158638.6|158705.6|158603.3|290
1637729700000|2021-11-24 04:55:00|158713.5|158623.5|158730.7|158600.7|158748.1|158634.9|158709.2|158593.1|335
1637730000000|2021-11-24 05:00:00|158732.7|158602.7|158703.7|158613.7|158736.7|158629.2|158690.5|158583.5|251
1637730300000|2021-11-24 05:05:00|158710.1|158620.1|158733.4|158603.4|158744.9|158625.5|158678|158550.3|335
1637730600000|2021-11-24 05:10:00|158731.1|158601.1|158705.1|158575.1|158737.9|158634.8|158670.9|158564.8|317
1637730900000|2021-11-24 05:15:00|158706.1|158576.1|158699.5|158569.5|158714.3|158592.5|158674.6|158560.4|303
1637731200000|2021-11-24 05:20:00|158698.7|158568.7|158602.7|158472.7|158782.5|158591.8|158586.4|158456.4|470
1637731500000|2021-11-24 05:25:00|158602.1|158472.1|158601.2|158471.2|158625.8|158504.2|158573.1|158463.4|302
1637731800000|2021-11-24 05:30:00|158604.3|158474.3|158492.7|158362.7|158607.3|158477.3|158471.6|158324|351
1637732100000|2021-11-24 05:35:00|158492.3|158362.3|158430.1|158300.1|158498.3|158368.3|158392.4|158262.4|299
1637732400000|2021-11-24 05:40:00|158432.5|158302.5|158404.2|158274.2|158487.5|158325.8|158360.2|158209.6|361
1637732700000|2021-11-24 05:45:00|158408.5|158278.5|158441.6|158311.6|158446.9|158316.9|158381.2|158251.2|336
1637733000000|2021-11-24 05:50:00|158423.9|158293.9|158452.6|158322.6|158485.7|158355.7|158402.3|158272.3|331
1637733300000|2021-11-24 05:55:00|158454.2|158324.2|158446.3|158316.3|158480.5|158350.5|158439.2|158309.2|346
1637733600000|2021-11-24 06:00:00|158446.9|158316.9|158359.3|158229.3|158455.5|158325.5|158329.8|158199.8|369
1637733900000|2021-11-24 06:05:00|158356.8|158226.8|158347.6|158217.6|158409.8|158279.8|158321.9|158191.9|419
1637734200000|2021-11-24 06:10:00|158355|158225|158369.1|158239.1|158377.4|158247.4|158333.5|158203.5|329
1637734500000|2021-11-24 06:15:00|158367|158237|158358.7|158228.7|158409.7|158279.7|158344.9|158214.9|318
1637734800000|2021-11-24 06:20:00|158357.8|158227.8|158421.5|158291.5|158432.3|158302.3|158254.2|158124.2|394
1637735100000|2021-11-24 06:25:00|158419.1|158289.1|158444|158314|158447|158334.9|158409.5|158289.1|343
1637735400000|2021-11-24 06:30:00|158442.8|158312.8|158398|158308|158479.6|158369|158398|158280.4|362
1637735700000|2021-11-24 06:35:00|158416|158286|158598.7|158468.7|158712.8|158582.8|158415.4|158285.4|422
1637736000000|2021-11-24 06:40:00|158600.1|158470.1|158579.2|158449.2|158615.6|158493.7|158534.2|158421.2|335
1637736300000|2021-11-24 06:45:00|158578.6|158448.6|158612.8|158482.8|158637.7|158507.7|158561|158431|362
1637736600000|2021-11-24 06:50:00|158612.5|158482.5|158649.9|158519.9|158737.6|158607.6|158607.6|158477.6|454
1637736900000|2021-11-24 06:55:00|158649.7|158519.7|158538.5|158408.5|158660.7|158528.5|158536.2|158406.2|480
1637737200000|2021-11-24 07:00:00|158534.1|158404.1|158488.7|158358.7|158577.3|158447.3|158440.1|158324.3|723
1637737500000|2021-11-24 07:05:00|158488|158358|158422|158292|158489.1|158361.8|158416.5|158286.7|591
1637737800000|2021-11-24 07:10:00|158423.6|158293.6|158361.8|158231.8|158428.1|158298.1|158312.3|158182.3|602
1637738100000|2021-11-24 07:15:00|158358.7|158228.7|158302.2|158212.2|158382.1|158264.6|158285.3|158155.3|452
1637738400000|2021-11-24 07:20:00|158300.1|158210.1|158285.6|158195.6|158393.9|158303.9|158280.6|158182.4|473
1637738700000|2021-11-24 07:25:00|158284.3|158194.3|158189.9|158099.9|158310.7|158220.7|158087.2|157990|619
1637739000000|2021-11-24 07:30:00|158223.9|158093.9|158405.1|158275.1|158428.7|158298.7|158172|158058.4|698
1637739300000|2021-11-24 07:35:00|158404.9|158274.9|158608.9|158478.9|158654.1|158524.1|158392.3|158262.3|584
1637739600000|2021-11-24 07:40:00|158611.5|158481.5|158398.8|158308.8|158612.5|158482.5|158391.3|158301.3|535
1637739900000|2021-11-24 07:45:00|158398.2|158308.2|158383.5|158293.5|158422.6|158320.9|158298.3|158174.6|575
1637740200000|2021-11-24 07:50:00|158380.6|158290.6|158369.2|158279.2|158389.3|158299.3|158328.1|158238.1|486
1637740500000|2021-11-24 07:55:00|158362.7|158272.7|158445.9|158315.9|158543.8|158432.2|158236.5|158118.6|684
1637740800000|2021-11-24 08:00:00|158445.7|158315.7|158428.6|158338.6|158545.4|158455.4|158426|158315.7|729
1637741100000|2021-11-24 08:05:00|158428.5|158338.5|158457.9|158367.9|158498|158408|158426.3|158336.3|661
1637741400000|2021-11-24 08:10:00|158454.8|158364.8|158356.6|158266.6|158532|158442|158297.8|158191.5|620
1637741700000|2021-11-24 08:15:00|158357.2|158267.2|158381.5|158291.5|158402.6|158312.6|158292.3|158202.3|519
1637742000000|2021-11-24 08:20:00|158381.1|158291.1|158508|158418|158533.8|158443.8|158374.6|158284.6|665
1637742300000|2021-11-24 08:25:00|158516.3|158426.3|158377.3|158287.3|158565.6|158475.6|158366.6|158276.6|660
1637742600000|2021-11-24 08:30:00|158377.4|158287.4|158269.2|158179.2|158420.3|158320|158219.2|158110.7|705
1637742900000|2021-11-24 08:35:00|158271|158181|158262.5|158172.5|158358.6|158268.6|158233.1|158143.1|654
1637743200000|2021-11-24 08:40:00|158262|158172|158214.4|158124.4|158285|158195|158175.4|158085.4|620
1637743500000|2021-11-24 08:45:00|158222.9|158132.9|158317|158187|158424.9|158334.9|158118.4|158013.2|728
1637743800000|2021-11-24 08:50:00|158298.5|158208.5|158572.4|158482.4|158574.5|158484.5|158298.5|158208.5|652
1637744100000|2021-11-24 08:55:00|158567.2|158477.2|158898.6|158808.6|158973.3|158850.9|158546.9|158456.9|803
1637744400000|2021-11-24 09:00:00|158892.1|158802.1|158831.1|158741.1|159015.4|158925.4|158825.2|158702.2|539
1637744700000|2021-11-24 09:05:00|158895.4|158805.4|158652.5|158562.5|158945|158855|158624.5|158534.5|673
1637745000000|2021-11-24 09:10:00|158650|158560|158556|158466|158785|158695|158533.9|158443.9|635
1637745300000|2021-11-24 09:15:00|158559|158469|158385.3|158295.3|158601|158511|158376|158286|762
1637745600000|2021-11-24 09:20:00|158385|158295|158191.1|158101.1|158388.1|158298.1|158190.3|158100.3|683
1637745900000|2021-11-24 09:25:00|158188.6|158098.6|158211.3|158121.3|158324.1|158234.1|158160.6|158070.6|550
1637746200000|2021-11-24 09:30:00|158210.3|158120.3|158129.7|158039.7|158239.8|158149.8|158121.8|158031.8|460
1637746500000|2021-11-24 09:35:00|158129.4|158039.4|158282.6|158192.6|158293.5|158203.5|158126.8|158036.8|660
1637746800000|2021-11-24 09:40:00|158282.1|158192.1|158232.5|158142.5|158283.3|158193.3|158154.7|158064.7|565
1637747100000|2021-11-24 09:45:00|158230.8|158140.8|158298|158208|158355.7|158265.7|158199.1|158109.1|470
1637747400000|2021-11-24 09:50:00|158295.9|158205.9|158580.3|158490.3|158659|158529|158260.1|158170.1|855
1637747700000|2021-11-24 09:55:00|158610.5|158480.5|158406.2|158316.2|158626.8|158524|158278.3|158188.3|802
1637748000000|2021-11-24 10:00:00|158404|158314|158465.3|158375.3|158506.4|158409.3|158398.1|158308.1|814
1637748300000|2021-11-24 10:05:00|158461.4|158371.4|158424.3|158334.3|158606.4|158516.4|158413.3|158323.3|597
1637748600000|2021-11-24 10:10:00|158421.2|158331.2|158297.6|158207.6|158436.4|158331.2|158276.4|158186.4|501
1637748900000|2021-11-24 10:15:00|158297.4|158207.4|158465.6|158375.6|158478.9|158388.9|158295.5|158205.5|655
1637749200000|2021-11-24 10:20:00|158459.4|158369.4|158391.4|158301.4|158489.2|158399.2|158388.5|158298.5|547
1637749500000|2021-11-24 10:25:00|158392.8|158302.8|158418.8|158328.8|158422.6|158332.6|158387.3|158297.3|380
1637749800000|2021-11-24 10:30:00|158413.5|158323.5|158389|158299|158480.5|158390.5|158383.6|158293.6|623
1637750100000|2021-11-24 10:35:00|158388.7|158298.7|158561.1|158471.1|158568.7|158478.7|158368.8|158278.8|637
1637750400000|2021-11-24 10:40:00|158565.1|158475.1|158511.9|158421.9|158609.8|158519.8|158492.1|158402.1|549
1637750700000|2021-11-24 10:45:00|158512.8|158422.8|158517|158427|158522.3|158432.3|158443.6|158353.6|407
1637751000000|2021-11-24 10:50:00|158517.1|158427.1|158479.9|158389.9|158572.8|158482.8|158463.2|158373.2|471
1637751300000|2021-11-24 10:55:00|158480|158390|158628.9|158538.9|158631.7|158541.7|158387.2|158297.2|662
1637751600000|2021-11-24 11:00:00|158627.7|158537.7|158646.5|158556.5|158883.4|158753.4|158595.3|158505.3|584
1637751900000|2021-11-24 11:05:00|158646.3|158556.3|158651.4|158561.4|158660|158570|158617.4|158527.4|384
1637752200000|2021-11-24 11:10:00|158651.7|158561.7|158658|158568|158678.1|158588.1|158633.6|158543.6|412
1637752500000|2021-11-24 11:15:00|158658.2|158568.2|158718.4|158628.4|158822.2|158732.2|158656.1|158566.1|570
1637752800000|2021-11-24 11:20:00|158717.7|158627.7|158591.8|158501.8|158729.6|158639.6|158573.5|158483.5|568
1637753100000|2021-11-24 11:25:00|158590.9|158500.9|158709.3|158619.3|158709.3|158619.3|158580.4|158490.4|423
1637753400000|2021-11-24 11:30:00|158708.2|158618.2|158608.4|158518.4|158788.9|158698.9|158503.7|158413.7|517
1637753700000|2021-11-24 11:35:00|158606.7|158516.7|158583.8|158493.8|158641.3|158551.3|158582.6|158492.6|411
1637754000000|2021-11-24 11:40:00|158578.8|158488.8|158572.7|158482.7|158650.4|158560.4|158481.5|158391.5|637
1637754300000|2021-11-24 11:45:00|158572.5|158482.5|158420.7|158330.7|158588.5|158498.5|158358.1|158268.1|666
1637754600000|2021-11-24 11:50:00|158420.6|158330.6|158462.4|158372.4|158481.8|158391.8|158363.7|158273.7|471
1637754900000|2021-11-24 11:55:00|158468.1|158378.1|158539.1|158449.1|158622.3|158532.3|158420.4|158330.4|555
1637755200000|2021-11-24 12:00:00|158541.4|158451.4|158403.9|158313.9|158545.9|158455.9|158396.4|158306.4|580
1637755500000|2021-11-24 12:05:00|158403.6|158313.6|158580.4|158490.4|158581.5|158491.5|158390.7|158300.7|592
1637755800000|2021-11-24 12:10:00|158579|158489|158673.8|158583.8|158723.9|158633.9|158564.1|158474.1|607
1637756100000|2021-11-24 12:15:00|158672.4|158582.4|158762.1|158672.1|158869.5|158779.5|158667.2|158577.2|658
1637756400000|2021-11-24 12:20:00|158761.4|158671.4|158916.8|158826.8|158938.9|158848.9|158758.1|158668.1|622
1637756700000|2021-11-24 12:25:00|158912.7|158822.7|158809.8|158719.8|158914.2|158824.2|158780.3|158690.3|612
1637757000000|2021-11-24 12:30:00|158810.8|158720.8|158918|158828|158939.5|158849.5|158810.8|158720.8|615
1637757300000|2021-11-24 12:35:00|158919.5|158829.5|158894.9|158804.9|159017.5|158927.5|158876.6|158786.6|623
1637757600000|2021-11-24 12:40:00|158892.8|158802.8|158829.2|158739.2|158899.7|158809.7|158774.4|158684.4|585
1637757900000|2021-11-24 12:45:00|158832.4|158742.4|158785.3|158695.3|158910.6|158820.6|158779.4|158689.4|633
1637758200000|2021-11-24 12:50:00|158785|158695|158810.9|158720.9|158814.6|158724.6|158662.6|158572.6|596
1637758500000|2021-11-24 12:55:00|158803.1|158713.1|158922|158832|158947.3|158857.3|158796.7|158706.7|601
1637758800000|2021-11-24 13:00:00|158922.4|158832.4|158915.8|158825.8|158940.1|158850.1|158762.4|158672.4|669
1637759100000|2021-11-24 13:05:00|158915.5|158825.5|158942.7|158852.7|159044.7|158954.7|158812.5|158722.5|716
1637759400000|2021-11-24 13:10:00|158942.2|158852.2|158974.1|158884.1|159044.1|158954.1|158940.8|158850.8|639
1637759700000|2021-11-24 13:15:00|158975.5|158885.5|158921.5|158831.5|159002.2|158912.2|158903.4|158813.4|591
1637760000000|2021-11-24 13:20:00|158927.6|158837.6|159005.7|158915.7|159140.2|159050.2|158927.6|158837.6|747
1637760300000|2021-11-24 13:25:00|159007.2|158917.2|159196.3|158977.4|159337.4|159247.4|158989|158899|666
1637760600000|2021-11-24 13:30:00|159196.9|158947.6|158892.9|158802.9|159233.1|159011.7|158655.7|158536.6|877
1637760900000|2021-11-24 13:35:00|158898.2|158808.2|159400.9|159310.9|159418.3|159328.3|158893.3|158803.3|854
1637761200000|2021-11-24 13:40:00|159393.9|159303.9|159438.4|159308.4|159446|159331|159148.9|159058.9|907
1637761500000|2021-11-24 13:45:00|159419.2|159329.2|159466.4|159376.4|159649.6|159530.4|159376.1|159261.4|733
1637761800000|2021-11-24 13:50:00|159467.2|159377.2|159473|159383|159540.3|159443.4|159330.7|159231.3|766
1637762100000|2021-11-24 13:55:00|159474.4|159384.4|159374.8|159284.8|159573.7|159483.7|159361|159250.1|777
1637762400000|2021-11-24 14:00:00|159405.2|159275.2|159353.6|159263.6|159405.2|159305|159209.7|159119.7|931
1637762700000|2021-11-24 14:05:00|159354.9|159264.9|159711.2|159621.2|159800.3|159686.3|159292.9|159202.9|900
1637763000000|2021-11-24 14:10:00|159714.6|159624.6|159659.8|159569.8|159829.2|159707.6|159632.8|159542.8|924
1637763300000|2021-11-24 14:15:00|159659.1|159569.1|159648.2|159558.2|159790.8|159700.8|159613.9|159523.9|851
1637763600000|2021-11-24 14:20:00|159648.4|159558.4|159575.3|159485.3|159698.7|159608.7|159510.7|159420.7|847
1637763900000|2021-11-24 14:25:00|159570.5|159480.5|159570.7|159480.7|159619.2|159529.2|159346.7|159256.7|815
1637764200000|2021-11-24 14:30:00|159570.5|159480.5|159555.7|159465.7|159643.4|159553.4|159502.3|159412.3|957
1637764500000|2021-11-24 14:35:00|159557.2|159467.2|159446|159356|159578.8|159488.8|159360.7|159270.7|950
1637764800000|2021-11-24 14:40:00|159448|159358|159580.5|159450.5|159697.7|159579.2|159262.9|159172.9|934
1637765100000|2021-11-24 14:45:00|159598.8|159468.8|159489.6|159399.6|159678.4|159588.4|159448.7|159358.7|931
1637765400000|2021-11-24 14:50:00|159488.7|159398.7|159475.6|159385.6|159568.5|159477.5|159394.2|159304.2|879
1637765700000|2021-11-24 14:55:00|159469.2|159379.2|159309.7|159179.7|159517.4|159427.4|159225.4|159128.6|836
1637766000000|2021-11-24 15:00:00|159307.3|159177.3|159321.1|159231.1|159508.3|159350|159173.6|159083.6|884
1637766300000|2021-11-24 15:05:00|159324.5|159234.5|159456.6|159366.6|159485.5|159395.5|159272.6|159182.6|824
1637766600000|2021-11-24 15:10:00|159456|159366|159379|159289|159476|159386|159366.8|159276.8|812
1637766900000|2021-11-24 15:15:00|159377.1|159287.1|159301.2|159211.2|159468.6|159378.6|159296.6|159206.6|760
1637767200000|2021-11-24 15:20:00|159298.7|159208.7|159008.5|158918.5|159343.2|159253.2|159002.8|158912.8|798
1637767500000|2021-11-24 15:25:00|159007.5|158917.5|159212.7|159122.7|159263.2|159173.2|158992.2|158902.2|858
1637767800000|2021-11-24 15:30:00|159216.5|159126.5|159243.7|159153.7|159274.2|159184.2|159161.2|159071.2|833
1637768100000|2021-11-24 15:35:00|159235.2|159145.2|159022.6|158932.6|159264.8|159174.8|159011.7|158921.7|670
1637768400000|2021-11-24 15:40:00|159022|158932|158936|158846|159099.4|159009.4|158841.9|158751.9|827
1637768700000|2021-11-24 15:45:00|158932.9|158842.9|159023|158933|159081.8|158991.8|158872.2|158782.2|913
1637769000000|2021-11-24 15:50:00|159019.4|158929.4|158877|158787|159020|158930|158771.4|158681.4|804
1637769300000|2021-11-24 15:55:00|158878.7|158788.7|159118.7|159028.7|159171.9|159081.9|158851.9|158751.1|860
1637769600000|2021-11-24 16:00:00|159113.3|159023.3|159261.4|159171.4|159270|159180|159086.3|158996.3|777
1637769900000|2021-11-24 16:05:00|159261.7|159171.7|159265.1|159175.1|159277.3|159187.3|159197.9|159107.9|629
1637770200000|2021-11-24 16:10:00|159267.2|159177.2|159146|159056|159273.1|159183.1|159138.5|159048.5|610
1637770500000|2021-11-24 16:15:00|159146.7|159056.7|159054.3|158964.3|159157.7|159067.7|159054.3|158964.3|551
1637770800000|2021-11-24 16:20:00|159057.6|158967.6|158997|158907|159179.5|159089.5|158986.6|158896.6|741
1637771100000|2021-11-24 16:25:00|158996.6|158906.6|159018.2|158928.2|159029|158939|158961.6|158871.6|742
1637771400000|2021-11-24 16:30:00|159014.8|158924.8|159008.3|158918.3|159044.7|158954.7|158978.6|158888.6|701
1637771700000|2021-11-24 16:35:00|159006.3|158916.3|159072.4|158982.4|159082.2|158992.2|158957.4|158867.4|687
1637772000000|2021-11-24 16:40:00|159073.2|158983.2|159066.8|158976.8|159117.4|159027.4|159061|158971|551
1637772300000|2021-11-24 16:45:00|159065.9|158975.9|158788.3|158698.3|159069.2|158979.2|158784.7|158694.7|680
1637772600000|2021-11-24 16:50:00|158787.7|158697.7|158894.1|158804.1|158896.9|158806.9|158783|158693|665
1637772900000|2021-11-24 16:55:00|158887.8|158797.8|158985.2|158895.2|159011|158921|158876|158786|601
1637773200000|2021-11-24 17:00:00|158979.8|158889.8|159016.3|158926.3|159054.3|158964.3|158950.7|158860.7|490
1637773500000|2021-11-24 17:05:00|159015.1|158925.1|158955.5|158865.5|159078.3|158988.3|158955.5|158865.5|556
1637773800000|2021-11-24 17:10:00|158956.6|158866.6|158976.1|158886.1|158984|158894|158936|158846|423
1637774100000|2021-11-24 17:15:00|158976.8|158886.8|159152.3|159062.3|159159.5|159069.5|158976.2|158886.2|539
1637774400000|2021-11-24 17:20:00|159157.9|159067.9|159327.3|159237.3|159334.4|159244.4|159155.7|159065.7|524
1637774700000|2021-11-24 17:25:00|159324.4|159234.4|159338.6|159248.6|159415.8|159325.8|159308.5|159218.5|542
1637775000000|2021-11-24 17:30:00|159339.3|159249.3|159378|159288|159390.9|159300.9|159334.2|159244.2|467
1637775300000|2021-11-24 17:35:00|159377.5|159287.5|159356.9|159266.9|159379|159289|159345.1|159255.1|362
1637775600000|2021-11-24 17:40:00|159357.7|159267.7|159361.3|159271.3|159378.7|159288.7|159345.1|159255.1|345
1637775900000|2021-11-24 17:45:00|159361.6|159271.6|159370.3|159280.3|159375.7|159285.7|159344|159254|327
1637776200000|2021-11-24 17:50:00|159369.2|159279.2|159343.2|159253.2|159405.5|159315.5|159339.4|159249.4|411
1637776500000|2021-11-24 17:55:00|159343.3|159253.3|159291.9|159201.9|159353.9|159263.9|159271.5|159181.5|425
1637776800000|2021-11-24 18:00:00|159294.6|159204.6|159311|159221|159319.1|159229.1|159286.7|159196.7|475
1637777100000|2021-11-24 18:05:00|159312.5|159222.5|159125.7|159035.7|159315.1|159225.1|159123.5|159033.5|425
1637777400000|2021-11-24 18:10:00|159126.1|159036.1|159139.8|159049.8|159151.5|159061.5|159115.2|159025.2|350
1637777700000|2021-11-24 18:15:00|159144.6|159054.6|159159.6|159069.6|159167.3|159077.3|159138.8|159048.8|374
1637778000000|2021-11-24 18:20:00|159159.5|159069.5|159151.1|159061.1|159189.7|159099.7|159144.8|159054.8|361
1637778300000|2021-11-24 18:25:00|159151.8|159061.8|159228.5|159138.5|159236.5|159146.5|159145.2|159055.2|412
1637778600000|2021-11-24 18:30:00|159216.7|159126.7|159225.1|159135.1|159246.1|159156.1|159205.2|159115.2|424
1637778900000|2021-11-24 18:35:00|159226|159136|159204.9|159114.9|159239.8|159149.8|159197.6|159107.6|481
1637779200000|2021-11-24 18:40:00|159202|159112|159201.7|159111.7|159227.5|159137.5|159169.9|159079.9|419
1637779500000|2021-11-24 18:45:00|159202.1|159112.1|159185.5|159095.5|159215.4|159125.4|159173.7|159083.7|330
1637779800000|2021-11-24 18:50:00|159184.3|159094.3|159202.4|159112.4|159216.3|159126.3|159181.8|159091.8|353
1637780100000|2021-11-24 18:55:00|159202.3|159112.3|159413.6|159125.5|159439.5|159193.3|159185.4|159095.4|444
1637780400000|2021-11-24 19:00:00|159417.2|159120.4|159290.7|159160.7|159420.1|159203.2|159224.4|159061.8|736
1637780700000|2021-11-24 19:05:00|159290.6|159160.6|159223.3|159093.3|159302.4|159191.7|159126.3|159026.9|701
1637781000000|2021-11-24 19:10:00|159221.5|159091.5|159198.2|159068.2|159290|159174.1|159165.6|159063.6|715
1637781300000|2021-11-24 19:15:00|159199.8|159069.8|159201.7|159071.7|159250.9|159120.9|159150|159060|647
1637781600000|2021-11-24 19:20:00|159202.4|159072.4|159185|159095|159236.6|159115.2|159157.9|159052.3|553
1637781900000|2021-11-24 19:25:00|159185.4|159095.4|159178.4|159088.4|159253.6|159161.5|159170.3|159064.4|556
1637782200000|2021-11-24 19:30:00|159180.7|159090.7|159254.6|159164.6|159256.4|159166.4|159119.4|159029.4|475
1637782500000|2021-11-24 19:35:00|159247.8|159157.8|159109.7|159019.7|159255.2|159165.2|159081.3|158951.3|472
1637782800000|2021-11-24 19:40:00|159105.3|159015.3|159022|158932|159148.9|159047.7|158984.3|158857.1|676
1637783100000|2021-11-24 19:45:00|159029.4|158939.4|158899.3|158809.3|159035.4|158945.4|158898.7|158791.9|609
1637783400000|2021-11-24 19:50:00|158899.4|158809.4|159032.5|158942.5|159051.5|158948.7|158827.8|158715.8|528
1637783700000|2021-11-24 19:55:00|159031.4|158941.4|159136.7|159046.7|159144.3|159054.3|159026.4|158936.4|496
1637784000000|2021-11-24 20:00:00|159140.7|159050.7|159076.7|158986.7|159140.7|159050.7|159072.9|158982.9|490
1637784300000|2021-11-24 20:05:00|159074|158984|159125.2|159035.2|159126.7|159036.7|159041.4|158951.4|327
1637784600000|2021-11-24 20:10:00|159117.9|159027.9|158987.7|158897.7|159119.9|159029.9|158971.1|158881.1|489
1637784900000|2021-11-24 20:15:00|158983.3|158893.3|159006.1|158916.1|159019.6|158929.6|158949|158859|409
1637785200000|2021-11-24 20:20:00|159002.6|158912.6|158953.9|158863.9|159018.3|158928.3|158933.7|158843.7|349
1637785500000|2021-11-24 20:25:00|158947.7|158857.7|158930.7|158840.7|158973.2|158870|158919.6|158829.6|373
1637785800000|2021-11-24 20:30:00|158933.3|158843.3|158878.1|158788.1|158947.4|158857.4|158859.7|158769.7|568
1637786100000|2021-11-24 20:35:00|158876.3|158786.3|158885.6|158795.6|158898.9|158808.9|158867.4|158777.4|400
1637786400000|2021-11-24 20:40:00|158894.3|158804.3|158926.1|158836.1|158997.5|158907.5|158877|158787|373
1637786700000|2021-11-24 20:45:00|158924.3|158834.3|158916.3|158826.3|158949|158859|158908|158818|377
1637787000000|2021-11-24 20:50:00|158909.3|158819.3|158890.3|158800.3|158910.6|158820.6|158879.7|158789.7|480
1637787300000|2021-11-24 20:55:00|158903.2|158813.2|158893.9|158803.9|158922|158832|158883.3|158793.3|543
1637787600000|2021-11-24 21:00:00|158897.1|158807.1|158904.4|158814.4|158928.4|158820.5|158872.3|158780.6|440
1637787900000|2021-11-24 21:05:00|158905.6|158815.6|158942.2|158812.2|158945|158848.5|158896.6|158781.8|436
1637788200000|2021-11-24 21:10:00|158920.5|158830.5|158937.1|158807.1|158946.6|158836.3|158910.1|158789.9|560
1637788500000|2021-11-24 21:15:00|158936.4|158806.4|158929.1|158839.1|158954.4|158845.6|158919.6|158806.4|233
1637788800000|2021-11-24 21:20:00|158923.8|158833.8|158965.6|158875.6|158976.6|158886.6|158917.3|158808.1|294
1637789100000|2021-11-24 21:25:00|158974.5|158884.5|158971.7|158881.7|158996.3|158887.4|158961.6|158856.4|256
1637789400000|2021-11-24 21:30:00|158971.2|158881.2|158993.1|158863.1|158999.9|158886.3|158963.5|158856.1|120
1637789700000|2021-11-24 21:35:00|158993.2|158863.2|158990.6|158860.6|159043.7|158888.5|158967.2|158824.9|194
1637790000000|2021-11-24 21:40:00|158985.6|158855.6|158963.1|158833.1|159058|158868.1|158925.6|158734|214
1637790300000|2021-11-24 21:45:00|158960.2|158830.2|158957.2|158827.2|159066.3|158855.1|158934.6|158755|145
1637790600000|2021-11-24 21:50:00|158954.7|158824.7|159018.2|158770.2|159067.3|158840.4|158933.7|158742.5|169
1637790900000|2021-11-24 21:55:00|158990.4|158786.7|158962.9|158832.9|159058.1|158834.3|158925.8|158728.3|147
1637791200000|2021-11-24 22:00:00|159113|158813|159217|158917|159233.6|158933.6|159065.4|158765.4|139
1637791500000|2021-11-24 22:05:00|159224.4|158924.4|159206.5|158906.5|159233.6|158933.6|159199.1|158899.1|45
1637791800000|2021-11-24 22:10:00|159214.3|158914.3|159236.1|158936.1|159283.9|158983.9|159142.5|158842.5|97
1637792100000|2021-11-24 22:15:00|159283.7|158983.7|159203.8|158903.8|159287.5|158987.5|159162.2|158862.2|85
1637792400000|2021-11-24 22:20:00|159235.2|158935.2|159170.8|158870.8|159270.2|158970.2|159142|158842|93
1637792700000|2021-11-24 22:25:00|159184.1|158884.1|159251.6|158951.6|159281.5|158981.5|159140.1|158840.1|91
1637793000000|2021-11-24 22:30:00|159275.5|158975.5|159198.5|158898.5|159287.5|158987.5|159141.5|158841.5|102
1637793300000|2021-11-24 22:35:00|159177.9|158877.9|159197.2|158897.2|159287.5|158987.5|159141.6|158841.6|86
1637793600000|2021-11-24 22:40:00|159227.3|158927.3|159227.2|158927.2|159285|158985|159158.2|158858.2|75
1637794200000|2021-11-24 22:50:00|159045.7|158745.7|159035.2|158735.2|159050|158750|158974|158674|10
1637794500000|2021-11-24 22:55:00|159050|158750|158999.6|158699.6|159050|158750|158954.8|158654.8|52
1637794800000|2021-11-24 23:00:00|158991.4|158691.4|158948.1|158648.1|159049.7|158749.7|158898.8|158598.8|213
1637795100000|2021-11-24 23:05:00|158906.3|158606.3|158997.5|158697.5|159050|158750|158891|158591|135
1637795400000|2021-11-24 23:10:00|159001.5|158701.5|159006.9|158706.9|159052.4|158752.4|158906|158606|241
1637795700000|2021-11-24 23:15:00|158944.1|158644.1|159033.2|158733.2|159043.5|158743.5|158908.3|158608.3|284
1637796000000|2021-11-24 23:20:00|159034.8|158734.8|158918|158618|159048.6|158748.6|158829.4|158529.4|378
1637796300000|2021-11-24 23:25:00|158926.8|158626.8|158984.2|158684.2|159045|158745|158852|158552|492
1637796600000|2021-11-24 23:30:00|158946.5|158646.5|158999.8|158699.8|159053.2|158753.2|158853.2|158553.2|718
1637796900000|2021-11-24 23:35:00|159000.3|158700.3|158913.2|158613.2|159004.8|158704.8|158776.9|158476.9|765
1637797200000|2021-11-24 23:40:00|158914.6|158614.6|158972|158672|158975.4|158675.4|158887.9|158587.9|596
1637797500000|2021-11-24 23:45:00|158972.8|158672.8|158939.9|158639.9|158987.7|158707|158899.4|158599.4|521
1637797800000|2021-11-24 23:50:00|158940.9|158640.9|158936.6|158636.6|158981.1|158690.3|158910.1|158610.1|443
1637798100000|2021-11-24 23:55:00|158942.6|158642.6|158960.7|158660.7|158988.1|158695.1|158911.7|158611.7|558
1637798400000|2021-11-25 00:00:00|158961.5|158661.5|158957.2|158657.2|159215.1|158915.1|158835.3|158535.3|666
1637798700000|2021-11-25 00:05:00|158956.2|158656.2|159000.5|158700.5|159068.6|158768.6|158889.8|158589.8|465
1637799000000|2021-11-25 00:10:00|159019.2|158719.2|158904.5|158604.5|159021.3|158721.3|158834.9|158534.9|556
1637799300000|2021-11-25 00:15:00|158909.7|158609.7|158935.8|158635.8|158976.1|158726.5|158829.9|158529.9|516
1637799600000|2021-11-25 00:20:00|158880.2|158580.2|158902.4|158602.4|158967.8|158702.7|158844.4|158544.4|535
1637799900000|2021-11-25 00:25:00|158897.4|158597.4|158900.3|158600.3|159006|158734.2|158831.1|158531.1|402
1637800200000|2021-11-25 00:30:00|158900.6|158600.6|158918|158618|158930.2|158705.8|158834.2|158581.8|304
1637800500000|2021-11-25 00:35:00|158916.6|158616.6|158881.4|158751.4|158947.8|158758.9|158802.3|158582.9|390
1637800800000|2021-11-25 00:40:00|158881.5|158751.5|158798|158668|158971.5|158766.5|158798|158552.1|539
1637801100000|2021-11-25 00:45:00|158865.9|158617|158868.1|158738.1|158939.3|158739.3|158841.2|158585.7|286
1637801400000|2021-11-25 00:50:00|158907.6|158691.1|158933.8|158683.1|158976|158752|158848.9|158625.3|236
1637801700000|2021-11-25 00:55:00|158935.6|158685.1|158961.4|158831.4|159038.6|158831.4|158904.5|158611.4|510
1637802000000|2021-11-25 01:00:00|159001|158792.2|159039.2|158767.3|159071.1|158860.2|158906.5|158726.7|629
1637802300000|2021-11-25 01:05:00|159024.8|158781.3|159077.7|158815.5|159120.8|158918.1|158978.6|158718.8|839
1637802600000|2021-11-25 01:10:00|159106.5|158806.5|159045.5|158779.4|159127.3|158863.8|158917.5|158687|779
1637802900000|2021-11-25 01:15:00|159054.4|158782.6|158962.9|158704.7|159096.9|158816|158859.4|158609.3|798
1637803200000|2021-11-25 01:20:00|158963.8|158737.5|158968.5|158705.8|159089.9|158843.2|158934.5|158666|675
1637803500000|2021-11-25 01:25:00|158960.5|158722.6|158969.5|158669.5|159189.3|158931.1|158842.7|158610.7|746
1637803800000|2021-11-25 01:30:00|158952.2|158665.8|158934.3|158700.1|158997|158745|158875|158601.6|787
1637804100000|2021-11-25 01:35:00|158936.2|158704.6|158892.9|158666.9|158949.7|158744.7|158807.5|158638.3|714
1637804400000|2021-11-25 01:40:00|158894.7|158664.3|158984.6|158752|159037.8|158787.7|158809.5|158619.2|711
1637804700000|2021-11-25 01:45:00|158991.1|158742.4|158974.1|158730|159039.8|158861.5|158920.7|158672.3|725
1637805000000|2021-11-25 01:50:00|158974.4|158724.9|159031.8|158786.5|159086.2|158835.1|158922.3|158694.7|686
1637805300000|2021-11-25 01:55:00|159029.4|158789.2|159042.8|158768.5|159092.1|158871.9|158962.1|158720.8|647
1637805600000|2021-11-25 02:00:00|159041.1|158766.2|158996.8|158773.1|159065.1|158878.1|158937.5|158730.8|458
1637805900000|2021-11-25 02:05:00|158999|158789.3|159013.5|158790.9|159064.9|158863.3|158908.3|158717.4|606
1637806200000|2021-11-25 02:10:00|159004.2|158796.9|158971.5|158764.6|159101.2|158874.3|158915.6|158710.1|708
1637806500000|2021-11-25 02:15:00|158971.1|158765.8|158838.3|158708.3|158989.1|158809.9|158825.2|158645.1|705
1637806800000|2021-11-25 02:20:00|158840.4|158710.4|158853.4|158723.4|158943.8|158778.5|158825.7|158659.3|630
1637807100000|2021-11-25 02:25:00|158852.3|158722.3|158877.4|158747.4|158953|158770.7|158847.7|158675.3|499
1637807400000|2021-11-25 02:30:00|158878.5|158748.5|158874.3|158744.3|158919.2|158757.8|158850.1|158677|425
1637807700000|2021-11-25 02:35:00|158874.8|158744.8|159024.4|158894.4|159091.7|158903|158792.3|158662.3|374
1637808000000|2021-11-25 02:40:00|159025.5|158895.5|159136.2|158934.1|159181.2|159006.7|159014.9|158788.6|588
1637808300000|2021-11-25 02:45:00|159145.8|158925.1|159019.6|158719.6|159199.6|158992.3|158936.2|158707.6|615
1637808600000|2021-11-25 02:50:00|159016.3|158716.3|158979.3|158733.5|159047|158834.6|158926.2|158689.6|655
1637808900000|2021-11-25 02:55:00|158977.1|158738.7|158936.3|158727.4|159025.3|158822.3|158859.4|158670.5|679
1637809200000|2021-11-25 03:00:00|158938.1|158729.6|158975.3|158845.3|159057.8|158877.1|158893.1|158718|538
1637809500000|2021-11-25 03:05:00|158982|158852|158967.4|158837.4|159058.5|158870.4|158954.7|158756.5|330
1637809800000|2021-11-25 03:10:00|158966.5|158836.5|158847.6|158717.6|159069.5|158896.6|158834.6|158642.4|389
1637810100000|2021-11-25 03:15:00|158848.9|158718.9|158850.8|158720.8|158958.9|158767.6|158833.9|158643|647
1637810400000|2021-11-25 03:20:00|158851.4|158721.4|158873.9|158743.9|158957.1|158787.2|158847.6|158657.1|606
1637810700000|2021-11-25 03:25:00|158871.2|158741.2|158912.4|158782.4|158985.5|158792.3|158841.3|158646.6|599
1637811000000|2021-11-25 03:30:00|158912.3|158782.3|158878.5|158748.5|158981.8|158797.3|158848.3|158641|647
1637811300000|2021-11-25 03:35:00|158869.9|158739.9|158950.3|158704.6|158978|158799.2|158850.7|158663|408
1637811600000|2021-11-25 03:40:00|158890.4|158760.4|158906.6|158776.6|158959.5|158797.9|158854.3|158659.5|439
1637811900000|2021-11-25 03:45:00|158907.3|158777.3|158889.2|158759.2|158978.6|158800|158861.7|158695|345
1637812200000|2021-11-25 03:50:00|158889.6|158759.6|158894|158764|158975.6|158781|158867.9|158677|373
1637812500000|2021-11-25 03:55:00|158888.3|158758.3|158883.4|158753.4|158967.1|158795.8|158871|158715|322
1637812800000|2021-11-25 04:00:00|158883.2|158753.2|158874.4|158744.4|158932.5|158774.2|158848.1|158684.9|281
1637813100000|2021-11-25 04:05:00|158889.1|158759.1|158858.8|158728.8|158928.2|158759.1|158833.2|158662.7|227
1637813400000|2021-11-25 04:10:00|158860.2|158730.2|158859.8|158729.8|158927.6|158748.8|158834.9|158665.4|207
1637813700000|2021-11-25 04:15:00|158860.6|158730.6|158858.4|158728.4|158925.5|158750.6|158836.5|158657.9|260
1637814000000|2021-11-25 04:20:00|158858.7|158728.7|158907|158693.4|158940|158749.3|158833.3|158632.8|274
1637814300000|2021-11-25 04:25:00|158905.1|158694.7|158915.8|158785.8|158989|158798.9|158857.5|158684.1|320
1637814600000|2021-11-25 04:30:00|158915.6|158785.6|158909.7|158779.7|158992|158789.4|158888.2|158691|251
1637814900000|2021-11-25 04:35:00|158951.2|158744.2|158914.2|158784.2|159003|158796.9|158880|158703|256
1637815200000|2021-11-25 04:40:00|158913.9|158783.9|158935.3|158805.3|159005|158816.6|158878.5|158669|467
1637815500000|2021-11-25 04:45:00|158940.1|158810.1|158953.2|158735.3|158978.8|158818.2|158892.1|158642.4|417
1637815800000|2021-11-25 04:50:00|158910|158780|158889.2|158759.2|158980.5|158794.9|158879.9|158680.5|459
1637816100000|2021-11-25 04:55:00|158885.1|158755.1|158906.4|158776.4|158982.7|158796.2|158884|158682.7|584
1637816400000|2021-11-25 05:00:00|158902.9|158772.9|158893.3|158763.3|158992.8|158811.6|158891.3|158717.6|519
1637816700000|2021-11-25 05:05:00|158935.8|158733.6|158913.6|158783.6|158969|158798.6|158878.7|158702.8|368
1637817000000|2021-11-25 05:10:00|158914.5|158784.5|158905.7|158775.7|158976|158791.5|158874.8|158713.4|408
1637817300000|2021-11-25 05:15:00|158911.3|158781.3|158892.9|158762.9|158963.5|158798.6|158867.5|158708.5|285
1637817600000|2021-11-25 05:20:00|158899|158769|158890.9|158760.9|158946.4|158778.8|158869.2|158692.3|240
1637817900000|2021-11-25 05:25:00|158892.8|158762.8|158891.1|158761.1|158993|158794.4|158887.4|158693|340
1637818200000|2021-11-25 05:30:00|158891|158761|158886.7|158756.7|158968.3|158790.5|158852.8|158626|505
1637818500000|2021-11-25 05:35:00|158887.1|158757.1|158881.8|158751.8|158947.8|158774.1|158871.9|158698.6|244
1637818800000|2021-11-25 05:40:00|158882|158752|158870.5|158740.5|158952.9|158762.4|158850.4|158686.8|315
1637819100000|2021-11-25 05:45:00|158879.3|158749.3|158870.9|158740.9|158927.6|158760.1|158858.7|158686.8|194
1637819400000|2021-11-25 05:50:00|158870.5|158740.5|158877.5|158747.5|158954.1|158758.4|158860.7|158657.1|219
1637819700000|2021-11-25 05:55:00|158879.8|158749.8|158877.4|158747.4|158977|158762|158853.4|158649.9|269
1637820000000|2021-11-25 06:00:00|158877.8|158747.8|158851.3|158721.3|158956.1|158759|158849.3|158687|312
1637820300000|2021-11-25 06:05:00|158851.5|158721.5|158767.8|158637.8|158885.8|158725.1|158701.1|158571.1|370
1637820600000|2021-11-25 06:10:00|158761.6|158631.6|159005.6|158875.6|159021.5|158891.5|158746.2|158616.2|362
1637820900000|2021-11-25 06:15:00|159005.7|158875.7|158969.1|158839.1|159042|158875.7|158907.6|158742|429
1637821200000|2021-11-25 06:20:00|158968.6|158838.6|158965.5|158835.5|158998.7|158855.8|158919.5|158771.9|305
1637821500000|2021-11-25 06:25:00|158964.4|158834.4|158933.4|158803.4|159008.4|158837.2|158884.2|158754.2|428
1637821800000|2021-11-25 06:30:00|158934.3|158804.3|158909.8|158779.8|158998.2|158828.5|158873.5|158732.6|280
1637822100000|2021-11-25 06:35:00|158910.2|158780.2|158838.9|158708.9|158919.5|158789.5|158794.4|158646.9|380
1637822400000|2021-11-25 06:40:00|158839.2|158709.2|158827.2|158697.2|158925.5|158728.5|158808.9|158625.5|275
1637822700000|2021-11-25 06:45:00|158832.3|158702.3|158830|158700|158903.7|158712.6|158823.3|158643.6|241
1637823000000|2021-11-25 06:50:00|158828.8|158698.8|158827.7|158697.7|158874|158714.8|158781.4|158591.8|272
1637823300000|2021-11-25 06:55:00|158827.9|158697.9|158831.4|158701.4|158879.7|158729.8|158792.7|158640.2|207
1637823600000|2021-11-25 07:00:00|158826.4|158696.4|158695.6|158605.6|158841.1|158711.1|158680.6|158560.1|581
1637823900000|2021-11-25 07:05:00|158702.8|158612.8|158696.5|158606.5|158739.3|158624.5|158682.6|158555.6|362
1637824200000|2021-11-25 07:10:00|158691.9|158601.9|158710.9|158620.9|158732.7|158640.3|158691.9|158601.9|336
1637824500000|2021-11-25 07:15:00|158709.1|158619.1|158687.1|158597.1|158735.6|158638.6|158675.4|158585.4|411
1637824800000|2021-11-25 07:20:00|158694.2|158604.2|158685.7|158595.7|158704.5|158614.5|158674.7|158584.7|299
1637825100000|2021-11-25 07:25:00|158683.4|158593.4|158673.7|158583.7|158712.8|158622.8|158671.4|158581.4|365
1637825400000|2021-11-25 07:30:00|158675|158585|158491.8|158401.8|158684.5|158594.5|158488.4|158398.4|489
1637825700000|2021-11-25 07:35:00|158492.7|158402.7|158384.5|158294.5|158571.9|158481.9|158382.2|158292.2|521
1637826000000|2021-11-25 07:40:00|158384.3|158294.3|158301.1|158211.1|158390.2|158300.2|158263.8|158173.8|426
1637826300000|2021-11-25 07:45:00|158302|158212|158238.7|158108.7|158470.8|158380.8|158224.5|158094.5|610
1637826600000|2021-11-25 07:50:00|158239.5|158109.5|158233.4|158143.4|158286.6|158183.3|158196.9|158081.5|574
1637826900000|2021-11-25 07:55:00|158231.6|158141.6|158385.3|158295.3|158458.2|158352.4|158201.1|158111.1|589
1637827200000|2021-11-25 08:00:00|158388.7|158298.7|158351.9|158261.9|158417.3|158319.5|158314.7|158224.7|682
1637827500000|2021-11-25 08:05:00|158351.5|158261.5|158406.2|158316.2|158493.8|158403.8|158351.5|158258.1|675
1637827800000|2021-11-25 08:10:00|158404.6|158314.6|158267|158177|158407.9|158317.9|158256.1|158166.1|599
1637828100000|2021-11-25 08:15:00|158267.4|158177.4|158599|158509|158613.5|158523.5|158267.4|158177.4|613
1637828400000|2021-11-25 08:20:00|158599.1|158509.1|158462.6|158372.6|158599.1|158509.1|158394.3|158304.3|608
1637828700000|2021-11-25 08:25:00|158465|158375|158415.3|158325.3|158514.8|158424.8|158398.1|158308.1|653
1637829000000|2021-11-25 08:30:00|158415|158325|158451.9|158361.9|158479.4|158375.3|158354.7|158264.7|535
1637829300000|2021-11-25 08:35:00|158451.6|158361.6|158498.3|158408.3|158510.9|158420.9|158451.6|158361.6|448
1637829600000|2021-11-25 08:40:00|158495.1|158405.1|158494.3|158404.3|158545.8|158455.8|158492.7|158402.7|524
1637829900000|2021-11-25 08:45:00|158493.6|158403.6|158454.9|158364.9|158580.6|158490.6|158379.2|158273|514
1637830200000|2021-11-25 08:50:00|158454.3|158364.3|158585.4|158495.4|158597.6|158507.6|158449.4|158359.4|495
1637830500000|2021-11-25 08:55:00|158583.8|158493.8|158521.3|158391.3|158589|158499|158476.5|158386.5|667
1637830800000|2021-11-25 09:00:00|158521.9|158391.9|158434.2|158344.2|158521.9|158391.9|158332.3|158224.3|688
1637831100000|2021-11-25 09:05:00|158436|158346|158534.4|158444.4|158583.1|158470.5|158419|158311.4|558
1637831400000|2021-11-25 09:10:00|158528.3|158438.3|158626.9|158536.9|158635.9|158545.9|158518.5|158428.5|429
1637831700000|2021-11-25 09:15:00|158625.8|158535.8|158564.1|158474.1|158711.6|158621.6|158543.2|158448.9|495
1637832000000|2021-11-25 09:20:00|158567.6|158477.6|158494.3|158404.3|158586.6|158496.6|158493|158403|397
1637832300000|2021-11-25 09:25:00|158492.1|158402.1|158520.3|158390.3|158589.5|158455.3|158482.1|158366.5|528
1637832600000|2021-11-25 09:30:00|158526.3|158396.3|158605.2|158515.2|158647.4|158557.4|158484.4|158354.4|600
1637832900000|2021-11-25 09:35:00|158597.5|158507.5|158418.3|158288.3|158609.3|158519.3|158405.7|158275.7|535
1637833200000|2021-11-25 09:40:00|158422.4|158292.4|158327.8|158237.8|158483.4|158393.4|158286|158176|648
1637833500000|2021-11-25 09:45:00|158322.3|158232.3|158302.4|158212.4|158381|158291|158294.1|158204.1|425
1637833800000|2021-11-25 09:50:00|158303.5|158213.5|158266.7|158176.7|158309.9|158219.9|158257.1|158167.1|369
1637834100000|2021-11-25 09:55:00|158264.3|158174.3|158224.5|158134.5|158292.2|158202.2|158205.7|158115.7|370
1637834400000|2021-11-25 10:00:00|158225.4|158135.4|158281.2|158191.2|158296.8|158206.8|158219.8|158129.8|447
1637834700000|2021-11-25 10:05:00|158276.7|158186.7|158335.6|158245.6|158338.3|158248.3|158243.6|158153.6|426
1637835000000|2021-11-25 10:10:00|158334.7|158244.7|158332.5|158242.5|158468.5|158378.5|158327.8|158237.8|485
1637835300000|2021-11-25 10:15:00|158334.7|158244.7|158400.5|158310.5|158406.5|158316.5|158265.5|158175.5|401
1637835600000|2021-11-25 10:20:00|158399|158309|158433.9|158343.9|158504.6|158414.6|158396.2|158306.2|508
1637835900000|2021-11-25 10:25:00|158433.7|158343.7|158426.4|158336.4|158471.5|158381.5|158405.4|158315.4|421
1637836200000|2021-11-25 10:30:00|158427.7|158337.7|158449.8|158359.8|158453.6|158363.6|158350.6|158260.6|412
1637836500000|2021-11-25 10:35:00|158450.4|158360.4|158585.2|158495.2|158622.3|158532.3|158430.1|158340.1|435
1637836800000|2021-11-25 10:40:00|158585.6|158495.6|158508.5|158418.5|158658.8|158568.8|158482.2|158392.2|481
1637837100000|2021-11-25 10:45:00|158511.5|158421.5|158485.5|158395.5|158554.4|158464.4|158400.3|158310.3|463
1637837400000|2021-11-25 10:50:00|158488.7|158398.7|158482.8|158392.8|158516.3|158426.3|158453|158363|421
1637837700000|2021-11-25 10:55:00|158468.1|158378.1|158518.2|158428.2|158638.9|158548.9|158468.1|158378.1|432
1637838000000|2021-11-25 11:00:00|158518.1|158428.1|158403.9|158313.9|158536.9|158446.9|158390|158300|395
1637838300000|2021-11-25 11:05:00|158406.1|158316.1|158560.6|158470.6|158567.9|158477.9|158395.9|158305.9|386
1637838600000|2021-11-25 11:10:00|158559.6|158469.6|158675.7|158585.7|158678.8|158588.8|158558|158468|392
1637838900000|2021-11-25 11:15:00|158676.2|158586.2|158639.8|158549.8|158680.5|158590.5|158603.4|158513.4|450
1637839200000|2021-11-25 11:20:00|158640.2|158550.2|158624.7|158534.7|158648.1|158558.1|158495.8|158387|839
1637839500000|2021-11-25 11:25:00|158625.3|158535.3|158518.5|158428.5|158685.3|158595.3|158505.7|158415.7|678
1637839800000|2021-11-25 11:30:00|158522|158432|158555.6|158425.6|158570.7|158477.9|158477.3|158383|1010
1637840100000|2021-11-25 11:35:00|158556.7|158426.7|158534.3|158444.3|158564.1|158464.3|158510.7|158405|470
1637840400000|2021-11-25 11:40:00|158533|158443|158529.3|158439.3|158544.2|158454.2|158497.6|158407.6|317
1637840700000|2021-11-25 11:45:00|158529.5|158439.5|158563|158473|158584.5|158494.5|158475.9|158385.9|384
1637841000000|2021-11-25 11:50:00|158561.7|158471.7|158482.5|158392.5|158561.7|158471.7|158468.7|158378.7|440
1637841300000|2021-11-25 11:55:00|158483.2|158393.2|158493.7|158403.7|158503.4|158413.4|158402.2|158312.2|467
1637841600000|2021-11-25 12:00:00|158493.2|158403.2|158737.9|158647.9|158803.7|158705.9|158489.8|158399.8|648
1637841900000|2021-11-25 12:05:00|158737.6|158647.6|158614.8|158524.8|158778.3|158680.4|158588.5|158498.5|482
1637842200000|2021-11-25 12:10:00|158615.5|158525.5|158615|158525|158634.1|158544.1|158600.7|158510.7|322
1637842500000|2021-11-25 12:15:00|158617.3|158527.3|158696|158606|158699.9|158609.9|158569.7|158479.7|404
1637842800000|2021-11-25 12:20:00|158694.9|158604.9|158785.6|158695.6|158792.9|158702.9|158686|158596|420
1637843100000|2021-11-25 12:25:00|158781.2|158691.2|158805.9|158715.9|158839.2|158749.2|158780.4|158690.4|404
1637843400000|2021-11-25 12:30:00|158806.3|158716.3|158752.2|158662.2|158843.9|158727|158724.7|158634.7|445
1637843700000|2021-11-25 12:35:00|158751.6|158661.6|158948.7|158858.7|158954.3|158864.3|158750|158660|436
1637844000000|2021-11-25 12:40:00|158948.5|158858.5|158970.8|158880.8|158989.5|158899.5|158920.5|158830.5|467
1637844300000|2021-11-25 12:45:00|158964.9|158874.9|158983.5|158893.5|159010.6|158920.6|158949.2|158859.2|374
1637844600000|2021-11-25 12:50:00|158979.5|158889.5|158891|158761|159023.5|158933.4|158856.6|158747|545
1637844900000|2021-11-25 12:55:00|158893.1|158763.1|158921.8|158791.8|158979.5|158859.6|158796.2|158702|553
1637845200000|2021-11-25 13:00:00|158923.8|158793.8|158824.3|158694.3|158923.8|158802.7|158778.2|158683.4|589
1637845500000|2021-11-25 13:05:00|158825.5|158695.5|158812|158722|158855|158745|158806.1|158695.3|328
1637845800000|2021-11-25 13:10:00|158811.7|158721.7|158828.3|158698.3|158845.1|158755.1|158803.1|158693.7|394
1637846100000|2021-11-25 13:15:00|158829.3|158699.3|158787.1|158697.1|158841.6|158737.6|158751.9|158659|421
1637846400000|2021-11-25 13:20:00|158789.2|158699.2|158948.9|158818.9|158953.1|158848.6|158780.9|158680|368
1637846700000|2021-11-25 13:25:00|158936.1|158846.1|158952.6|158862.6|159010.5|158896.7|158905.9|158798.5|524
1637847000000|2021-11-25 13:30:00|158953.1|158863.1|158919.9|158829.9|158969.2|158863.7|158894.9|158802.7|460
1637847300000|2021-11-25 13:35:00|158916.7|158826.7|158871|158781|158938.7|158836.3|158825.6|158735.6|476
1637847600000|2021-11-25 13:40:00|158873.1|158783.1|158912.2|158822.2|158929.1|158829.3|158803.3|158704.7|418
1637847900000|2021-11-25 13:45:00|158913|158823|158834.8|158744.8|158925.8|158835.8|158829|158739|462
1637848200000|2021-11-25 13:50:00|158834.7|158744.7|158721.1|158631.1|158847.5|158757.5|158699.2|158596.5|541
1637848500000|2021-11-25 13:55:00|158725.7|158635.7|158713.8|158623.8|158774.8|158684.8|158685.5|158595.5|661
1637848800000|2021-11-25 14:00:00|158713.6|158623.6|158761.6|158671.6|158831.5|158716.3|158689.1|158599.1|607
1637849100000|2021-11-25 14:05:00|158761.1|158671.1|158867|158777|158872.5|158782.5|158741.2|158651.2|686
1637849400000|2021-11-25 14:10:00|158860.8|158770.8|158777|158687|158887.8|158797.8|158777|158687|471
1637849700000|2021-11-25 14:15:00|158782.1|158692.1|158757.8|158667.8|158824.8|158734.8|158748.2|158658.2|425
1637850000000|2021-11-25 14:20:00|158759|158669|158868.9|158778.9|158905.6|158815.6|158754.4|158664.4|487
1637850300000|2021-11-25 14:25:00|158868.7|158778.7|158967.9|158877.9|159146.1|159022.4|158865.2|158775.2|658
1637850600000|2021-11-25 14:30:00|158968.1|158878.1|158907.9|158817.9|158993.7|158898.6|158879.3|158775.4|607
1637850900000|2021-11-25 14:35:00|158902.1|158812.1|158756.8|158666.8|158922.8|158817.2|158730.7|158624.2|638
1637851200000|2021-11-25 14:40:00|158756.2|158666.2|158801.8|158711.8|158807.7|158717.7|158694.6|158604.6|361
1637851500000|2021-11-25 14:45:00|158804.1|158714.1|158688.1|158598.1|158805.7|158715.7|158640.7|158550.7|664
1637851800000|2021-11-25 14:50:00|158678|158588|158741.9|158651.9|158828|158715.6|158660.9|158557.9|656
1637852100000|2021-11-25 14:55:00|158736.8|158646.8|158605.9|158515.9|158779.1|158672.1|158598.4|158488.6|691
1637852400000|2021-11-25 15:00:00|158611.4|158521.4|158850.2|158760.2|158880.4|158768.8|158607.7|158497.2|659
1637852700000|2021-11-25 15:05:00|158850|158760|158781.4|158691.4|158873.9|158769.1|158708|158618|524
1637853000000|2021-11-25 15:10:00|158781.6|158691.6|158697.2|158607.2|158782.3|158692.3|158682.9|158592.9|496
1637853300000|2021-11-25 15:15:00|158698.3|158608.3|158646|158556|158744.1|158633.1|158626.4|158517.4|602
1637853600000|2021-11-25 15:20:00|158644.1|158554.1|158727.6|158597.6|158728|158620.7|158612.4|158497.8|428
1637853900000|2021-11-25 15:25:00|158728.5|158598.5|158788.7|158698.7|158823.2|158733.2|158677.8|158563.5|469
1637854200000|2021-11-25 15:30:00|158788.1|158698.1|158813.7|158723.7|158836.4|158742|158781.5|158673.4|411
1637854500000|2021-11-25 15:35:00|158813|158723|158859.8|158769.8|158942.7|158852.3|158807.3|158695.8|386
1637854800000|2021-11-25 15:40:00|158860|158770|158853.7|158763.7|158879.5|158785.4|158846.6|158748.5|351
1637855100000|2021-11-25 15:45:00|158853.6|158763.6|159005.2|158915.2|159023.6|158933.6|158845.7|158755.7|434
1637855400000|2021-11-25 15:50:00|159005.9|158915.9|159061.6|158971.6|159084.8|158983.1|158974.5|158881.8|471
1637855700000|2021-11-25 15:55:00|159062.5|158972.5|158994.8|158904.8|159074.7|158984.7|158932.9|158838|765
1637856000000|2021-11-25 16:00:00|158990.9|158900.9|158994.1|158904.1|159061.3|158956.5|158971.1|158859|582
1637856300000|2021-11-25 16:05:00|158993.4|158903.4|159046.5|158956.5|159064.6|158974.6|158977.8|158887.8|368
1637856600000|2021-11-25 16:10:00|159046.2|158956.2|159075.5|158945.5|159091.5|159001.5|159042.6|158945.5|336
1637856900000|2021-11-25 16:15:00|159079.4|158949.4|159219.5|159129.5|159221.6|159131.6|159048.4|158949.4|377
1637857200000|2021-11-25 16:20:00|159219.1|159129.1|159214.3|159124.3|159227.1|159137.1|159182.4|159092.4|335
1637857500000|2021-11-25 16:25:00|159213.4|159123.4|159032.1|158902.1|159243.5|159153.5|158923.2|158793.2|347
1637857800000|2021-11-25 16:30:00|159043.8|158913.8|159167.6|159077.6|159219.3|159124|159009.7|158888.8|570
1637858100000|2021-11-25 16:35:00|159172.3|159082.3|159222.5|159132.5|159230|159138.8|159147.3|159057.3|215
1637858400000|2021-11-25 16:40:00|159223.6|159133.6|159213.8|159123.8|159226.7|159136.7|159193.2|159070.8|246
1637858700000|2021-11-25 16:45:00|159213.2|159123.2|159222.1|159132.1|159230.6|159140.6|159189.4|159070.3|245
1637859000000|2021-11-25 16:50:00|159216.4|159126.4|159163.6|159073.6|159227.7|159137.7|159144|159054|354
1637859300000|2021-11-25 16:55:00|159163.8|159073.8|159173.7|159083.7|159226.1|159108.3|159155.1|159065.1|388
1637859600000|2021-11-25 17:00:00|159168.6|159078.6|159193.7|159063.7|159221.4|159108.4|159154.3|159024.3|485
1637859900000|2021-11-25 17:05:00|159197.2|159067.2|159243.4|159113.4|159252|159122|159168.8|159038.8|521
1637860200000|2021-11-25 17:10:00|159245.5|159115.5|159209|159079|159300.6|159188.3|159179.3|159060.4|469
1637860500000|2021-11-25 17:15:00|159205.3|159075.3|159235|159105|159254.7|159124.7|159189|159059|386
1637860800000|2021-11-25 17:20:00|159236.5|159106.5|159234.1|159104.1|159269.2|159139.2|159213.2|159083.2|566
1637861100000|2021-11-25 17:25:00|159233.8|159103.8|159230.9|159100.9|159257.6|159127.6|159201.9|159074.6|585
1637861400000|2021-11-25 17:30:00|159229|159099|159268.5|159138.5|159294.2|159180.6|159196.4|159070.5|722
1637861700000|2021-11-25 17:35:00|159291.9|159161.9|159313.1|159183.1|159326.1|159212.1|159247.9|159117.9|564
1637862000000|2021-11-25 17:40:00|159311.1|159181.1|159259.3|159129.3|159326.6|159211.7|159242.9|159128|301
1637862300000|2021-11-25 17:45:00|159258.7|159128.7|159258.8|159128.8|159294|159173.7|159236.7|159114.6|433
1637862600000|2021-11-25 17:50:00|159261.5|159131.5|159249|159119|159286.2|159160.3|159232.2|159110.8|534
1637862900000|2021-11-25 17:55:00|159245.6|159115.6|159313.1|159183.1|159333.5|159222.2|159224.1|159105.5|784
1637863200000|2021-11-25 18:00:00|159311.5|159181.5|159310.9|159180.9|159393|159278.8|159283.7|159149.4|620
1637863500000|2021-11-25 18:05:00|159307.6|159177.6|159371.9|159134.4|159402.9|159252.7|159307.6|159081.4|574
1637863800000|2021-11-25 18:10:00|159376.9|159115|159374.8|159244.8|159420.5|159265.2|159322.6|159081.9|213
1637864100000|2021-11-25 18:15:00|159375.8|159245.8|159398.7|159268.7|159413|159283|159306.8|159176.8|316
1637864400000|2021-11-25 18:20:00|159405.4|159275.4|159361.6|159271.6|159414.4|159304.3|159357.3|159252.4|193
1637864700000|2021-11-25 18:25:00|159357.4|159267.4|159390.6|159260.6|159397.4|159288.1|159353.2|159248.3|113
1637865000000|2021-11-25 18:30:00|159385.9|159255.9|159391.9|159261.9|159416.1|159298.3|159357.9|159247.8|168
1637865300000|2021-11-25 18:35:00|159390.6|159260.6|159341.8|159080.1|159399.6|159281.4|159263.5|159039.3|455
1637865600000|2021-11-25 18:40:00|159341.2|159080.6|159340.3|159120.7|159438|159196|159283.4|159065.5|522
1637865900000|2021-11-25 18:45:00|159345.1|159120|159316.5|159186.5|159384.8|159214|159282.8|159047.4|559
1637866200000|2021-11-25 18:50:00|159313.4|159183.4|159311.5|159181.5|159354.7|159205.1|159286.9|159119.9|579
1637866500000|2021-11-25 18:55:00|159309.5|159179.5|159295.8|159165.8|159337.2|159193.3|159266.8|159064.7|587
1637866800000|2021-11-25 19:00:00|159295.9|159165.9|159287.2|159157.2|159349|159208.3|159257.3|159081.2|659
1637867100000|2021-11-25 19:05:00|159288.7|159158.7|159295|159165|159338.1|159185.3|159275.3|159117.8|589
1637867400000|2021-11-25 19:10:00|159293.2|159163.2|159308.9|159178.9|159345.5|159202|159234.1|159065|675
1637867700000|2021-11-25 19:15:00|159297.7|159167.7|159342.4|159122.5|159354.3|159189.9|159271.3|159055.7|602
1637868000000|2021-11-25 19:20:00|159345.5|159127.6|159326.2|159196.2|159366.2|159210.8|159292.7|159105.9|574
1637868300000|2021-11-25 19:25:00|159329.5|159199.5|159298.9|159168.9|159361.5|159212.8|159264.5|159019.8|627
1637868600000|2021-11-25 19:30:00|159302.6|159172.6|159302.5|159172.5|159358.8|159198.3|159262.8|159091.6|605
1637868900000|2021-11-25 19:35:00|159302.9|159172.9|159300.4|159170.4|159343.6|159185.1|159270.8|159110|574
1637869200000|2021-11-25 19:40:00|159299.9|159169.9|159304.3|159174.3|159344.6|159185.3|159267.8|159037.2|548
1637869500000|2021-11-25 19:45:00|159302.3|159172.3|159325.9|159125.3|159346.9|159185.9|159270.6|159076.1|574
1637869800000|2021-11-25 19:50:00|159288.9|159158.9|159296.8|159166.8|159341.4|159184.2|159270.7|159026.7|590
1637870100000|2021-11-25 19:55:00|159295.2|159165.2|159359.9|159142.1|159369|159202|159217.1|159003.8|610
1637870400000|2021-11-25 20:00:00|159360.3|159144.9|159310.5|159180.5|159365.9|159208.5|159279.6|159081.3|621
1637870700000|2021-11-25 20:05:00|159313.8|159183.8|159319.4|159189.4|159365.6|159195.3|159284.9|159079.1|619
1637871000000|2021-11-25 20:10:00|159320.1|159190.1|159334.4|159127.7|159367.8|159196.4|159250|159052.3|759
1637871300000|2021-11-25 20:15:00|159342|159119|159330.4|159106.4|159377.6|159190.9|159265.7|159055.3|925
1637871600000|2021-11-25 20:20:00|159329.3|159123.4|159354.1|159073.3|159355.8|159188.8|159259.3|159036.4|840
1637871900000|2021-11-25 20:25:00|159348.4|159050.1|159349.1|159219.1|159398.2|159243.2|159288.4|159005.8|349
1637872200000|2021-11-25 20:30:00|159322.9|159232.9|159339.7|159209.7|159353.7|159241.9|159317.8|159208.1|141
1637872500000|2021-11-25 20:35:00|159339.8|159209.8|159320.6|159230.6|159342.1|159231.7|159318.6|159209|102
1637872800000|2021-11-25 20:40:00|159320.4|159230.4|159320.5|159230.5|159362.4|159232.5|159317.5|159208.7|103
1637873100000|2021-11-25 20:45:00|159339.2|159209.2|159334|159244|159355.6|159256|159319.1|159201.9|160
1637873400000|2021-11-25 20:50:00|159329.6|159239.6|159416.3|159286.3|159556|159391.9|159329.6|159209.2|286
1637873700000|2021-11-25 20:55:00|159417.8|159287.8|159524.2|159306.5|159555.6|159361.2|159417.8|159227.1|332
1637874000000|2021-11-25 21:00:00|159523.7|159306|159540.2|159318.5|159566.4|159384.5|159465.9|159228.3|304
1637874300000|2021-11-25 21:05:00|159533.9|159300|159559.7|159262.8|159574.2|159387.3|159481.8|159237.7|244
1637874600000|2021-11-25 21:10:00|159559.3|159264.3|159642.1|159342.1|159645.6|159381.5|159509.5|159241.7|233
1637874900000|2021-11-25 21:15:00|159629.2|159329.2|159544.5|159244.5|159677|159386.7|159522.7|159222.7|307
1637875200000|2021-11-25 21:20:00|159540.2|159240.2|159760.6|159474.7|159800.8|159529.5|159540.2|159240.2|430
1637875500000|2021-11-25 21:25:00|159748.9|159448.9|159757.4|159457.4|159795.1|159557.6|159728.2|159443.2|180
1637875800000|2021-11-25 21:30:00|159794.7|159517|159786|159539|159817.4|159655|159749.3|159453.2|196
1637876100000|2021-11-25 21:35:00|159793.7|159615.9|159766.2|159503.6|159830.4|159658.8|159715|159469.7|191
1637876400000|2021-11-25 21:40:00|159774.2|159496.2|159832.5|159532.5|159853|159651.4|159740.6|159448.2|217
1637876700000|2021-11-25 21:45:00|159831.3|159531.3|159740.4|159610.4|159838|159674.8|159728.9|159506.8|132
1637877000000|2021-11-25 21:50:00|159745.2|159615.2|159819.7|159519.7|159892|159683.5|159715|159519.7|138
1637877300000|2021-11-25 21:55:00|159845.6|159608.2|159872.3|159572.3|159916.4|159680.6|159807.4|159509.1|171
1637877600000|2021-11-25 22:00:00|159873.5|159603|160006.9|159706.9|160050.4|159750.4|159873.5|159584.6|105
1637877900000|2021-11-25 22:05:00|160017.8|159717.8|160080.7|159780.7|160219.7|159919.7|159937.4|159637.4|268
1637878200000|2021-11-25 22:10:00|160194.5|159894.5|160117.1|159817.1|160353.8|160053.8|159939|159639|526
1637878500000|2021-11-25 22:15:00|160107.7|159807.7|160060.7|159760.7|160275.8|159975.8|159995.5|159695.5|232
1637878800000|2021-11-25 22:20:00|160062.9|159762.9|160131.1|159831.1|160190.8|159890.8|159922.7|159622.7|148
1637879100000|2021-11-25 22:25:00|160139.2|159839.2|160137.2|159929.8|160353.3|160053.3|160092.2|159792.2|411
1637879400000|2021-11-25 22:30:00|160156.5|159923.6|160319.5|160019.5|160527.6|160227.6|160148.8|159867.5|336
1637879700000|2021-11-25 22:35:00|160319.6|160019.6|160308.5|160008.5|160527.2|160227.2|160196.5|160008.1|257
1637880000000|2021-11-25 22:40:00|160351.3|160051.3|160369|160069|160412.7|160112.7|160147.3|159912.8|293
1637880300000|2021-11-25 22:45:00|160353.6|160053.6|160385.2|160085.2|160427.3|160127.3|160239.4|159939.4|419
1637880600000|2021-11-25 22:50:00|160382|160082|160417.2|160287.2|160546.5|160360.1|160298.6|159998.6|356
1637880900000|2021-11-25 22:55:00|160445.9|160238.8|160459|160159|160503.9|160307.2|160308.8|160008.8|237
1637881200000|2021-11-25 23:00:00|160452.8|160152.8|160474.3|160196.3|160570.4|160340.5|160326.5|160060.4|462
1637881500000|2021-11-25 23:05:00|160483.8|160183.8|160490|160241|160526.8|160321.3|160393.7|160151.3|331
1637881800000|2021-11-25 23:10:00|160431.8|160301.8|160418.6|160179.6|160534.8|160351.6|160326.3|160090.5|337
1637882100000|2021-11-25 23:15:00|160398.4|160187.6|160403|160174.1|160463.3|160244.3|160301.7|160001.7|266
1637882400000|2021-11-25 23:20:00|160352|160222|160388.8|160258.8|160483.8|160263.9|160335.6|160121.2|278
1637882700000|2021-11-25 23:25:00|160455.5|160217.4|160452.8|160322.8|160537.8|160323|160392.4|160200.1|271
1637883000000|2021-11-25 23:30:00|160438.1|160308.1|160530.2|160400.2|160668.6|160453.8|160406.7|160213.8|442
1637883300000|2021-11-25 23:35:00|160574.9|160349.7|160888|160588|161006.4|160730.2|160533.2|160331.8|391
1637883600000|2021-11-25 23:40:00|160880.7|160580.7|161046.3|160746.3|161111.9|160885.3|160769.9|160469.9|661
1637883900000|2021-11-25 23:45:00|161051|160751|161264.9|160968.6|161289|161075.3|161012.9|160718.5|492
1637884200000|2021-11-25 23:50:00|161271.2|160971.2|161529.7|161239.6|161535.5|161337.8|161225.6|160958.9|394
1637884500000|2021-11-25 23:55:00|161531.9|161231.9|161481|161187.6|161532.5|161314.4|161253|160953|395
1637884800000|2021-11-26 00:00:00|161481.5|161189.9|161489.9|161189.9|161534.9|161300.9|161411.9|161172.2|292
1637885100000|2021-11-26 00:05:00|161489.2|161189.2|161611|161311|161617.1|161317.1|161397.5|161160.6|527
1637885400000|2021-11-26 00:10:00|161609.5|161309.5|161728.6|161428.6|161802.5|161511|161560.1|161260.1|570
1637885700000|2021-11-26 00:15:00|161700.5|161400.5|161752.5|161524.8|161831.8|161564.5|161694.5|161400.5|387
1637886000000|2021-11-26 00:20:00|161700|161570|161763.8|161471.4|161829.6|161570|161668.5|161417.6|438
1637886300000|2021-11-26 00:25:00|161772.4|161472.4|161825.2|161525.2|161865.1|161576.4|161689.9|161468.2|372
1637886600000|2021-11-26 00:30:00|161822|161522|161223.8|160923.8|161852.4|161627.2|161209.7|160909.7|510
1637886900000|2021-11-26 00:35:00|161224.3|160924.3|161042.4|160742.4|161362.6|161099.4|160890.9|160590.9|553
1637887200000|2021-11-26 00:40:00|161047.6|160747.6|161298.6|160998.6|161506.7|161206.7|161022.4|160722.4|571
1637887500000|2021-11-26 00:45:00|161321.8|161021.8|161419.2|161119.2|161465.8|161165.8|161232|160932|574
1637887800000|2021-11-26 00:50:00|161422.2|161122.2|161365.4|161065.4|161681.4|161447|161344.3|161044.3|651
1637888100000|2021-11-26 00:55:00|161358.2|161058.2|161227.9|160927.9|161534.8|161248|161126.4|160826.4|599
1637888400000|2021-11-26 01:00:00|161240.9|160940.9|161202.2|160902.2|161351.5|161051.5|161165.4|160865.4|756
1637888700000|2021-11-26 01:05:00|161217.8|160917.8|161135.4|160835.4|161295.3|161005|161081.3|160781.3|752
1637889000000|2021-11-26 01:10:00|161131.2|160831.2|161207|160907|161342.3|161042.3|161097.4|160797.4|649
1637889300000|2021-11-26 01:15:00|161213.6|160913.6|161176.1|160876.1|161238.3|161021.8|161085.9|160876.1|321
1637889600000|2021-11-26 01:20:00|161197.5|160917.9|161270.8|160976|161340.1|161076.3|161146.2|160853.4|531
1637889900000|2021-11-26 01:25:00|161262.5|160988.1|161240|160997.2|161313.7|161080.8|161180.5|160941.2|625
1637890200000|2021-11-26 01:30:00|161250.4|161003.3|161215.4|160963.5|161347.1|161068.5|161105.4|160929.9|578
1637890500000|2021-11-26 01:35:00|161221.6|160960|161430.5|161140.3|161491.5|161219.6|161164.8|160950.4|706
1637890800000|2021-11-26 01:40:00|161430.7|161145.9|161339.7|161137.8|161483.5|161215.6|161286.1|161040.1|615
1637891100000|2021-11-26 01:45:00|161377.4|161096.2|161333.5|161113.2|161391.2|161196.7|161281.7|161034.2|283
1637891400000|2021-11-26 01:50:00|161339.2|161107.6|161330.8|161117.8|161423.6|161211.7|161277|161067.3|399
1637891700000|2021-11-26 01:55:00|161330.7|161120.9|161385.8|161132.7|161423.9|161198.5|161285.9|161054.1|448
1637892000000|2021-11-26 02:00:00|161366.8|161147.5|161478.2|161178.2|161483.5|161269.6|161299.5|161088|436
1637892300000|2021-11-26 02:05:00|161482.8|161182.8|161766.9|161535.5|161801.7|161602.5|161384.7|161182.8|594
1637892600000|2021-11-26 02:10:00|161777.8|161525.2|161892.3|161624.5|161967.6|161714.6|161700.7|161475.7|643
1637892900000|2021-11-26 02:15:00|161888.3|161628.2|161832.5|161568.3|161953.4|161721.6|161731.8|161518.1|466
1637893200000|2021-11-26 02:20:00|161809.2|161514.3|161898.3|161646.6|161951|161765.1|161708|161492.8|429
1637893500000|2021-11-26 02:25:00|161898.6|161646.9|161655.4|161382.6|161926|161669.4|161537.3|161288.3|551
1637893800000|2021-11-26 02:30:00|161652.5|161353.4|161663.8|161413.6|161700.6|161512.6|161547.4|161277.4|490
1637894100000|2021-11-26 02:35:00|161653.9|161392.3|161564.9|161276.5|161682|161441.2|161552.5|161254.1|601
1637894400000|2021-11-26 02:40:00|161560.8|161288.3|161724.6|161462.7|161927.6|161666.5|161513|161263.5|596
1637894700000|2021-11-26 02:45:00|161710|161493.2|161694.2|161564.2|161775.7|161602.1|161652.8|161441.4|310
1637895000000|2021-11-26 02:50:00|161729.6|161526.5|162053.7|161801|162108.9|161878.3|161664.1|161447.4|543
1637895300000|2021-11-26 02:55:00|162055.3|161808|161798.2|161529.8|162131.4|161930.5|161735.5|161496.9|555
1637895600000|2021-11-26 03:00:00|161795.4|161543.3|161928.2|161628.6|161928.2|161716.4|161720.8|161472.8|546
1637895900000|2021-11-26 03:05:00|161921.6|161637.4|161766.2|161466.2|161939.1|161710.6|161704.5|161438.7|547
1637896200000|2021-11-26 03:10:00|161750.2|161483.2|161741.8|161498.5|161805.4|161612.8|161658.2|161452.7|398
1637896500000|2021-11-26 03:15:00|161746.3|161488.6|161725.6|161595.6|161819|161648.4|161675.3|161474.9|255
1637896800000|2021-11-26 03:20:00|161779.8|161649.8|161858.2|161591.6|161906.9|161699.6|161723.8|161479.4|412
1637897100000|2021-11-26 03:25:00|161824.6|161603.1|161845.9|161612.5|161871.8|161680.4|161729.6|161482.9|565
1637897400000|2021-11-26 03:30:00|161838.1|161616.6|162236.9|161936.9|162294.6|162033.6|161795.9|161541.9|746
1637897700000|2021-11-26 03:35:00|162242.9|161942.9|162289.2|161989.2|162317.3|162059.9|162228.7|161928.7|712
1637898000000|2021-11-26 03:40:00|162285|162015.7|162291.4|162016.2|162332.8|162151.1|162232.8|161970.6|697
1637898300000|2021-11-26 03:45:00|162297.8|162018.8|162336.4|162036.4|162339.2|162124.7|162214.5|161971.6|823
1637898600000|2021-11-26 03:50:00|162336.2|162036.2|162341.9|162058.5|162373.7|162177|162269.2|162007.1|791
1637898900000|2021-11-26 03:55:00|162351.4|162051.4|162257.9|162127.9|162372|162142.5|162237.4|162023.4|431
1637899200000|2021-11-26 04:00:00|162268.4|162138.4|162344.6|162078.6|162375.5|162149.7|162231.2|162042.8|267
1637899500000|2021-11-26 04:05:00|162330.3|162088.2|162338.2|162052.1|162371.9|162201.4|162197.3|162020.9|302
1637899800000|2021-11-26 04:10:00|162259.3|162129.3|162260.5|162130.5|162342|162182.5|162234.8|162013.3|303
1637900100000|2021-11-26 04:15:00|162267.5|162137.5|162426.8|162193.6|162446.4|162243.2|162249|162037.1|382
1637900400000|2021-11-26 04:20:00|162429.9|162194.7|162469.5|162201.8|162508.5|162338.5|162390.3|162151.8|480
1637900700000|2021-11-26 04:25:00|162458.2|162217.1|162411.3|162281.3|162502.5|162347.3|162391|162188.8|367
1637901000000|2021-11-26 04:30:00|162411|162281|162403.6|162273.6|162446.4|162307.6|162366.8|162204.8|270
1637901300000|2021-11-26 04:35:00|162407.2|162277.2|162414.5|162114.5|162482|162323.8|162333.7|162042.1|362
1637901600000|2021-11-26 04:40:00|162416.9|162116.9|162441.3|162183|162470.4|162257.5|162240.3|161940.3|607
1637901900000|2021-11-26 04:45:00|162440.3|162178.2|162420.8|162167.1|162473.7|162269.7|162332.3|162069.7|637
1637902200000|2021-11-26 04:50:00|162420.5|162166.5|162413.5|162184.3|162467|162273.4|162355.6|162110.6|515
1637902500000|2021-11-26 04:55:00|162403.8|162195.6|162421.3|162121.3|162462.1|162272.5|162329.5|162029.5|680
1637902800000|2021-11-26 05:00:00|162418.1|162118.1|162418.6|162198.1|162466.5|162265.8|162345.1|162096.8|546
1637903100000|2021-11-26 05:05:00|162408.6|162202.2|162276.2|161987.5|162469.9|162238.5|162269.3|161983|577
1637903400000|2021-11-26 05:10:00|162283.1|161984.3|161981.2|161681.2|162380.1|162097.7|161798.8|161498.8|845
1637903700000|2021-11-26 05:15:00|162038.7|161738.7|162137.5|161841.6|162165.7|161882.5|162038.7|161738.7|659
1637904000000|2021-11-26 05:20:00|162137.4|161843.1|161956|161826|162174|161889|161935.2|161735.5|621
1637904300000|2021-11-26 05:25:00|161954.1|161824.1|161946.4|161816.4|161999|161831.1|161863.3|161678.4|331
1637904600000|2021-11-26 05:30:00|161945.9|161815.9|161933.8|161803.8|162006.1|161826.1|161893.6|161726.2|274
1637904900000|2021-11-26 05:35:00|161936.1|161806.1|161941.1|161811.1|162005.8|161859.7|161899.8|161681|308
1637905200000|2021-11-26 05:40:00|161939.8|161809.8|161703.7|161573.7|161987.3|161809.8|161670.2|161464.4|547
1637905500000|2021-11-26 05:45:00|161706|161576|161751.2|161525.4|161806.2|161601.3|161660.9|161463.9|474
1637905800000|2021-11-26 05:50:00|161745.9|161512.3|161611.6|161481.6|161754.4|161593.4|161555.7|161383.8|468
1637906100000|2021-11-26 05:55:00|161610|161480|161616.5|161368.4|161728.5|161541.5|161501.5|161278.7|620
1637906400000|2021-11-26 06:00:00|161611.4|161374.9|161662.7|161445.9|161693.8|161508|161568.7|161368.4|547
1637906700000|2021-11-26 06:05:00|161661.7|161451.1|161572|161442|161661.7|161494.2|161498.1|161289.7|461
1637907000000|2021-11-26 06:10:00|161571.8|161441.8|161522.9|161298.3|161608|161478|161371.7|161190.2|563
1637907300000|2021-11-26 06:15:00|161510.8|161301.8|161572.5|161442.5|161641.5|161448.5|161394.6|161214.9|503
1637907600000|2021-11-26 06:20:00|161571.4|161441.4|161622.7|161492.7|161715.5|161517|161513.6|161272.3|504
1637907900000|2021-11-26 06:25:00|161618.1|161488.1|161784.8|161654.8|161887.3|161661.1|161618.1|161446.8|655
1637908200000|2021-11-26 06:30:00|161785.1|161655.1|162427.2|162145.2|162466.2|162178.8|161776.8|161611.6|717
1637908500000|2021-11-26 06:35:00|162421.9|162157.9|162129.9|161829.9|162477.9|162184.6|162086.3|161789.7|695
1637908800000|2021-11-26 06:40:00|162121.4|161821.4|161767.5|161467.5|162139.9|161846.5|161723.3|161464.4|586
1637909100000|2021-11-26 06:45:00|161762.3|161470|161757.9|161469.7|161914.1|161621.7|161648.9|161399.2|574
1637909400000|2021-11-26 06:50:00|161760.5|161465.1|161751|161486.4|161797.5|161559.7|161634.9|161424.2|511
1637909700000|2021-11-26 06:55:00|161748.1|161487.6|162244.8|161944.8|162264.8|161996.1|161702|161463.7|728
1637910000000|2021-11-26 07:00:00|162250.8|161959.6|162157.5|161857.8|162336.7|162079.3|162025.5|161818.3|791
1637910300000|2021-11-26 07:05:00|162097.2|161967.2|162348.2|162087.8|162372.1|162148.4|161952.9|161776.9|777
1637910600000|2021-11-26 07:10:00|162353|162081.4|162374.9|162156.8|162415.9|162205.4|162103.6|161896.6|922
1637910900000|2021-11-26 07:15:00|162367.4|162155.7|162300.2|162170.2|162605.5|162373.8|162259.1|162041.3|891
1637911200000|2021-11-26 07:20:00|162343.4|162127.2|162298.6|162046.4|162388.6|162187.1|162228.5|162036.6|736
1637911500000|2021-11-26 07:25:00|162278.9|162071|162034.9|161904.9|162388.4|162204.4|161963.4|161697.1|821
1637911800000|2021-11-26 07:30:00|162035.4|161905.4|162088.9|161958.9|162130.5|161968.3|161956.3|161809.8|891
1637912100000|2021-11-26 07:35:00|162080.8|161950.8|162698.5|162459.7|162818.5|162655.9|162073.6|161910.3|817
1637912400000|2021-11-26 07:40:00|162690.6|162471.2|162889.9|162759.9|162968.4|162838.4|162520.7|162304.9|809
1637912700000|2021-11-26 07:45:00|162912.3|162782.3|162582.8|162294|162917.6|162782.3|162496.1|162242.5|941
1637913000000|2021-11-26 07:50:00|162550.7|162321.1|162681.4|162551.4|162739.8|162595.9|162381.1|162201.5|888
1637913300000|2021-11-26 07:55:00|162679.3|162549.3|162865.1|162735.1|162948.2|162818.2|162667.3|162512.4|890
1637913600000|2021-11-26 08:00:00|162870.4|162740.4|162832.8|162702.8|162971.6|162840.4|162762.7|162602|998
1637913900000|2021-11-26 08:05:00|162874.1|162667.5|162972.2|162842.2|163045.8|162876.8|162741.7|162566.5|1003
1637914200000|2021-11-26 08:10:00|163025.4|162813|163183.4|163053.4|163373.1|163209.9|162927.1|162796.6|967
1637914500000|2021-11-26 08:15:00|163168.2|163038.2|163336.8|163206.8|163564.8|163434.8|163159.5|163029.5|956
1637914800000|2021-11-26 08:20:00|163361.5|163231.5|163427.8|163297.8|163482.3|163320.6|163212.7|163042.4|990
1637915100000|2021-11-26 08:25:00|163431.1|163301.1|163606.2|163387.2|163776.6|163619.9|163346.5|163216.5|959
1637915400000|2021-11-26 08:30:00|163610.3|163392.6|163280|163150|163709|163451.1|163160.9|162980.5|984
1637915700000|2021-11-26 08:35:00|163271.8|163141.8|163020|162781.9|163413.7|163290.4|162967.7|162781.9|944
1637916000000|2021-11-26 08:40:00|163013.9|162787.8|163224|163094|163419.6|163257.1|162768.5|162611.6|977
1637916300000|2021-11-26 08:45:00|163220.2|163090.2|162838.4|162708.4|163229.3|163099.3|162745.3|162605.6|828
1637916600000|2021-11-26 08:50:00|162835.9|162705.9|163064.2|162934.2|163104.9|162974.9|162809.2|162699.6|800
1637916900000|2021-11-26 08:55:00|163065.2|162935.2|162763.7|162633.7|163096|162966|162763.7|162633.7|876
1637917200000|2021-11-26 09:00:00|162764.2|162634.2|163003.1|162873.1|163018|162888|162709.3|162563|1011
1637917500000|2021-11-26 09:05:00|163015|162885|163136.8|163006.8|163176.7|163046.7|162972.3|162842.3|839
1637917800000|2021-11-26 09:10:00|163129.4|162999.4|162843.2|162618|163134.7|163004.7|162736.2|162567.7|898
1637918100000|2021-11-26 09:15:00|162828.4|162583|162550.2|162420.2|162880|162750|162523|162393|947
1637918400000|2021-11-26 09:20:00|162550.4|162420.4|162806.1|162676.1|162870.2|162735.2|162494.2|162364.2|810
1637918700000|2021-11-26 09:25:00|162803|162673|162606.2|162476.2|163012.3|162882.3|162579.2|162443.7|804
1637919000000|2021-11-26 09:30:00|162604.2|162474.2|162793.6|162663.6|162801.5|162671.5|162534.9|162374.6|823
1637919300000|2021-11-26 09:35:00|162790.8|162660.8|162363.9|162233.9|162971.6|162805.2|162362|162207.9|784
1637919600000|2021-11-26 09:40:00|162414.2|162197.2|162827.1|162697.1|163017.8|162836.1|162365.8|162197.2|897
1637919900000|2021-11-26 09:45:00|162824.5|162694.5|162939.5|162738.1|162985.3|162822.5|162724.7|162504.1|951
1637920200000|2021-11-26 09:50:00|162946.7|162739.1|162956.1|162826.1|162998.6|162882.2|162872.9|162720.8|668
1637920500000|2021-11-26 09:55:00|162956.2|162826.2|162819|162689|163002.6|162883.3|162813.5|162651.6|879
1637920800000|2021-11-26 10:00:00|162822.9|162692.9|162632.1|162502.1|162896.7|162766.7|162629.9|162499.9|834
1637921100000|2021-11-26 10:05:00|162604.8|162474.8|162814.9|162684.9|162833.3|162716.2|162479.4|162356.8|842
1637921400000|2021-11-26 10:10:00|162819.9|162689.9|162691.3|162601.3|162863.5|162733.5|162685.1|162595.1|666
1637921700000|2021-11-26 10:15:00|162688|162598|162355.5|162225.5|162698.4|162608.4|162332.4|162167|714
1637922000000|2021-11-26 10:20:00|162355|162225|162372.7|162282.7|162452.5|162322.5|162355|162225|667
1637922300000|2021-11-26 10:25:00|162371.1|162281.1|162416.3|162326.3|162503.9|162348|162322.6|162192.6|823
1637922600000|2021-11-26 10:30:00|162410.9|162320.9|162379.8|162249.8|162459.7|162333.4|162274.7|162157.1|695
1637922900000|2021-11-26 10:35:00|162378.9|162248.9|162256.1|162126.1|162412.6|162299.2|162086.1|161981.2|732
1637923200000|2021-11-26 10:40:00|162254.3|162124.3|162248.6|162118.6|162268.9|162138.9|162174.2|162028.3|839
1637923500000|2021-11-26 10:45:00|162249.3|162119.3|162233.8|162103.8|162372.4|162154.3|162074.5|161956.5|720
1637923800000|2021-11-26 10:50:00|162232.8|162102.8|162145.2|162015.2|162359.1|162229.9|162139.6|162009.6|825
1637924100000|2021-11-26 10:55:00|162151|162021|161977.1|161847.1|162253.9|162123.9|161973.2|161843.2|686
1637924400000|2021-11-26 11:00:00|161976|161846|162106.9|161976.9|162121.9|161987.5|161798.2|161668.2|786
1637924700000|2021-11-26 11:05:00|162110.5|161980.5|161946.1|161816.1|162150.7|162041.8|161942.8|161812.8|646
1637925000000|2021-11-26 11:10:00|161946|161816|161980.2|161890.2|162154.5|162024.5|161932.1|161802.1|705
1637925300000|2021-11-26 11:15:00|161980.5|161890.5|162032|161902|162086.5|161956.5|161968.5|161848.2|679
1637925600000|2021-11-26 11:20:00|162029.8|161899.8|161857.5|161727.5|162079.6|161964.4|161733|161603|755
1637925900000|2021-11-26 11:25:00|161857.6|161727.6|161979.8|161849.8|161991.3|161877.9|161836.5|161706.5|654
1637926200000|2021-11-26 11:30:00|161985.1|161855.1|162206.4|162076.4|162211|162094.2|161962|161832|702
1637926500000|2021-11-26 11:35:00|162208.3|162078.3|162401.8|162271.8|162401.8|162271.8|162166|162036|697
1637926800000|2021-11-26 11:40:00|162420|162290|162577.8|162447.8|162694.3|162533|162420|162290|927
1637927100000|2021-11-26 11:45:00|162577.9|162447.9|162584.6|162454.6|162669.7|162539.7|162481.5|162351.5|713
1637927400000|2021-11-26 11:50:00|162586.6|162456.6|162333.3|162243.3|162590.7|162460.7|162290.9|162157|749
1637927700000|2021-11-26 11:55:00|162334.3|162244.3|162196.3|162106.3|162361.8|162260.2|162165.6|162050|644
1637928000000|2021-11-26 12:00:00|162211.5|162081.5|162051.2|161921.2|162236.2|162129.3|161972.1|161835.5|765
1637928300000|2021-11-26 12:05:00|162051.4|161921.4|161834.2|161704.2|162051.4|161921.4|161753.3|161630.9|799
1637928600000|2021-11-26 12:10:00|161838.8|161708.8|161774.9|161644.9|161903.6|161791.6|161746.9|161639.3|778
1637928900000|2021-11-26 12:15:00|161775.6|161645.6|161818.7|161728.7|161958.2|161828.2|161684.4|161554.4|812
1637929200000|2021-11-26 12:20:00|161819.9|161729.9|162025.5|161895.5|162038.1|161916.7|161810.9|161708.9|723
1637929500000|2021-11-26 12:25:00|162024.7|161894.7|161850.3|161720.3|162084.8|161966.1|161832.2|161717|532
1637929800000|2021-11-26 12:30:00|161851.1|161721.1|161792.6|161662.6|161874.2|161778.2|161676.8|161570.1|536
1637930100000|2021-11-26 12:35:00|161790.5|161660.5|161650.1|161560.1|161825.9|161695.9|161613.3|161508.3|633
1637930400000|2021-11-26 12:40:00|161649.6|161559.6|161345.8|161215.8|161699.8|161583.5|161344.9|161210|646
1637930700000|2021-11-26 12:45:00|161346.8|161216.8|161272|161142|161445.5|161315.5|161110.2|160988.5|791
1637931000000|2021-11-26 12:50:00|161272.6|161142.6|161425.4|161295.4|161451.6|161325.5|161200.6|161093|769
1637931300000|2021-11-26 12:55:00|161404.4|161314.4|161456.1|161366.1|161499.2|161386.7|161336.6|161180.1|737
1637931600000|2021-11-26 13:00:00|161455.3|161365.3|161697.2|161607.2|161812.8|161718.4|161449.8|161347.5|749
1637931900000|2021-11-26 13:05:00|161696.4|161606.4|161371.3|161241.3|161701.3|161606.4|161265.6|161135.6|758
1637932200000|2021-11-26 13:10:00|161371.8|161241.8|161632.4|161542.4|161644.6|161542.4|161370.5|161240.5|707
1637932500000|2021-11-26 13:15:00|161641.7|161511.7|161682.9|161552.9|161697.7|161586.8|161615.1|161504.1|663
1637932800000|2021-11-26 13:20:00|161696.2|161566.2|161378.4|161288.4|161725.2|161613.4|161376|161249.1|763
1637933100000|2021-11-26 13:25:00|161398.1|161268.1|161636.5|161506.5|161663.8|161533.8|161377.6|161268.1|714
1637933400000|2021-11-26 13:30:00|161619.1|161489.1|161668.6|161578.6|161728.4|161604.8|161589.5|161479.6|723
1637933700000|2021-11-26 13:35:00|161666.7|161576.7|161425.9|161335.9|161716.7|161606.2|161410.5|161300.5|692
1637934000000|2021-11-26 13:40:00|161426.6|161336.6|161363.8|161273.8|161469.8|161370.3|161319|161199|732
1637934300000|2021-11-26 13:45:00|161363.3|161273.3|161615.1|161485.1|161676.3|161546.3|161258.8|161154.6|805
1637934600000|2021-11-26 13:50:00|161614.4|161484.4|161808.3|161718.3|161912|161782|161582|161452|810
1637934900000|2021-11-26 13:55:00|161804.3|161714.3|161853.1|161763.1|161953.4|161828.5|161802.4|161681.4|759
1637935200000|2021-11-26 14:00:00|161849.3|161759.3|162106.8|162016.8|162118.3|162028.3|161842.6|161739.5|764
1637935500000|2021-11-26 14:05:00|162116.9|162026.9|162152.1|162022.1|162299|162205.3|162077.5|161973.7|723
1637935800000|2021-11-26 14:10:00|162149.6|162019.6|162174.9|162084.9|162235.5|162124.9|161967.1|161842.8|799
1637936100000|2021-11-26 14:15:00|162173.2|162083.2|162289.5|162199.5|162537.3|162407.3|162159.1|162064.9|725
1637936400000|2021-11-26 14:20:00|162289|162199|162134.8|162044.8|162289|162199|162117.2|162015|676
1637936700000|2021-11-26 14:25:00|162136.9|162046.9|162170.9|162080.9|162283.4|162185.5|162062.8|161944.4|734
1637937000000|2021-11-26 14:30:00|162174.3|162084.3|162208|162078|162284.6|162176.5|162150.5|162047.1|879
1637937300000|2021-11-26 14:35:00|162207|162077|162270.7|162140.7|162386.5|162283.7|162160.6|162046.8|787
1637937600000|2021-11-26 14:40:00|162273.9|162143.9|162548.6|162458.6|162636.9|162538.9|162273.9|162143.9|958
1637937900000|2021-11-26 14:45:00|162550.4|162460.4|162592.1|162462.1|162744.4|162641.2|162550.4|162456.2|822
1637938200000|2021-11-26 14:50:00|162590.5|162460.5|162442.7|162312.7|162604.4|162514.4|162278.3|162176.1|881
1637938500000|2021-11-26 14:55:00|162451.1|162321.1|162311.1|162221.1|162461.9|162336.4|162126.8|161996.8|900
1637938800000|2021-11-26 15:00:00|162308|162218|162474.4|162344.4|162523.3|162398.1|162277|162168|813
1637939100000|2021-11-26 15:05:00|162480.9|162350.9|162470.4|162340.4|162522.8|162412.4|162349.8|162247.2|766
1637939400000|2021-11-26 15:10:00|162467.4|162337.4|162429.5|162299.5|162493.2|162363.2|162392.6|162269.6|765
1637939700000|2021-11-26 15:15:00|162416|162286|162507.9|162377.9|162570.8|162462.8|162383.9|162253.9|830
1637940000000|2021-11-26 15:20:00|162512.1|162382.1|162227.7|162097.7|162514.4|162384.4|162192.9|162057.6|867
1637940300000|2021-11-26 15:25:00|162228|162098|162220.1|162090.1|162253.6|162127.6|162165.2|162035.2|875
1637940600000|2021-11-26 15:30:00|162216.3|162086.3|162278.2|162148.2|162386.6|162264.1|162166.5|162065.6|884
1637940900000|2021-11-26 15:35:00|162276.9|162146.9|162018|161888|162301.9|162171.9|161968.5|161838.5|858
1637941200000|2021-11-26 15:40:00|162013.1|161883.1|161975.7|161845.7|162132.7|161948.9|161948.5|161839|853
1637941500000|2021-11-26 15:45:00|161975.4|161845.4|161913.9|161783.9|161981.7|161851.7|161797.3|161634.9|999
1637941800000|2021-11-26 15:50:00|161922.6|161792.6|162134.7|162004.7|162155.1|162025.1|161908.3|161723.1|1006
1637942100000|2021-11-26 15:55:00|162172.7|161972.4|162288.3|162158.3|162470.8|162312.5|162102.7|161938.9|1003
1637942400000|2021-11-26 16:00:00|162295.8|162165.8|162326.8|162196.8|162481.2|162364.2|162279|162130.5|886
1637942700000|2021-11-26 16:05:00|162328.1|162198.1|162307.7|162177.7|162357.6|162231.3|162229.7|162124|782
1637943000000|2021-11-26 16:10:00|162308.1|162178.1|162406.2|162316.2|162431.7|162317.2|162284.7|162154.7|648
1637943300000|2021-11-26 16:15:00|162407.4|162317.4|162599|162509|162608.9|162518.9|162357.4|162237.6|682
1637943600000|2021-11-26 16:20:00|162593.8|162503.8|162630.2|162500.2|162654.6|162547|162556.8|162445|564
1637943900000|2021-11-26 16:25:00|162628.9|162498.9|162596.8|162466.8|162655.5|162547.7|162565.5|162435.5|711
1637944200000|2021-11-26 16:30:00|162598.5|162468.5|162544.4|162414.4|162607.3|162490.2|162493.9|162366|747
1637944500000|2021-11-26 16:35:00|162545|162415|162498.8|162368.8|162605.5|162475.5|162498.8|162368.8|767
1637944800000|2021-11-26 16:40:00|162497|162367|162363.1|162233.1|162587.6|162474.6|162340.2|162216.9|782
1637945100000|2021-11-26 16:45:00|162355.7|162225.7|162367.3|162277.3|162501.6|162371.6|162290.3|162165.3|774
1637945400000|2021-11-26 16:50:00|162367|162277|162435.7|162345.7|162455.7|162349.5|162344|162236.9|780
1637945700000|2021-11-26 16:55:00|162435|162345|162402.2|162312.2|162481|162351|162330.1|162228.4|761
1637946000000|2021-11-26 17:00:00|162405.2|162315.2|162318|162188|162426.1|162315.2|162262.7|162134|654
1637946300000|2021-11-26 17:05:00|162321.4|162191.4|162227.7|162097.7|162321.4|162191.4|162184.7|162033.9|565
1637946600000|2021-11-26 17:10:00|162223.6|162093.6|162235.4|162105.4|162303.1|162186|162121|162001.8|720
1637946900000|2021-11-26 17:15:00|162236.5|162106.5|162442.1|162312.1|162552.1|162386.7|162141.5|161996.4|692
1637947200000|2021-11-26 17:20:00|162441.5|162311.5|162475|162265.1|162477.1|162322.1|162308.4|162156.4|662
1637947500000|2021-11-26 17:25:00|162423.7|162293.7|162439.7|162309.7|162505|162344.8|162366.8|162178.5|640
1637947800000|2021-11-26 17:30:00|162442.7|162312.7|162524.6|162394.6|162585.5|162421.8|162429.5|162271|742
1637948100000|2021-11-26 17:35:00|162523.3|162393.3|162547.4|162417.4|162597.4|162428.4|162459.9|162260.2|800
1637948400000|2021-11-26 17:40:00|162547.2|162417.2|162542.8|162412.8|162581.1|162451.1|162529.7|162399.7|402
1637948700000|2021-11-26 17:45:00|162538.8|162408.8|162575.3|162445.3|162591.2|162462.6|162526.2|162405|312
1637949000000|2021-11-26 17:50:00|162570.9|162440.9|162621.4|162491.4|162631.4|162510.1|162539.2|162422.4|500
1637949300000|2021-11-26 17:55:00|162622.6|162492.6|162578.9|162448.9|162623.6|162498.9|162380.3|162214|692
1637949600000|2021-11-26 18:00:00|162584.9|162454.9|162617.9|162487.9|162669.4|162562.8|162584.9|162436.7|610
1637949900000|2021-11-26 18:05:00|162618.7|162488.7|162617|162527|162644|162538|162569.2|162460.7|428
1637950200000|2021-11-26 18:10:00|162631.8|162541.8|162827.3|162697.3|162837.7|162707.7|162610.3|162498.3|452
1637950500000|2021-11-26 18:15:00|162828.3|162698.3|162820.8|162690.8|162861|162731|162749.9|162614|608
1637950800000|2021-11-26 18:20:00|162812.1|162682.1|162772|162682|162838.7|162729.2|162746.1|162598|685
1637951100000|2021-11-26 18:25:00|162792|162662|162759.5|162459.5|162854.6|162724.6|162668.2|162368.2|779
1637951400000|2021-11-26 18:30:00|162756.4|162456.4|162822.4|162579|162865.5|162593.6|162695.3|162395.3|808
1637951700000|2021-11-26 18:35:00|162826|162582.5|162774|162644|162919.2|162646|162740.5|162526.1|729
1637952000000|2021-11-26 18:40:00|162799.7|162599.5|162824.8|162596.1|162899.5|162666.4|162704.2|162535.9|752
1637952300000|2021-11-26 18:45:00|162822.9|162597|162733.6|162603.6|162889.7|162680.8|162709.1|162548|672
1637952600000|2021-11-26 18:50:00|162736|162606|162783.8|162555.9|162816.7|162615.9|162687.6|162524.6|720
1637952900000|2021-11-26 18:55:00|162783.9|162555.4|162832.1|162742.1|162849.8|162742.1|162701.1|162525.6|777
1637953200000|2021-11-26 19:00:00|162869.7|162739.7|163050.8|162825.4|163052.4|162869.7|162820.1|162704.4|464
1637953500000|2021-11-26 19:05:00|163035.7|162833.6|163079.1|162779.1|163138.2|162867.7|162638.1|162338.1|691
1637953800000|2021-11-26 19:10:00|163077.8|162777.8|163015.2|162758.6|163119.9|162836.8|162963.8|162714.4|595
1637954100000|2021-11-26 19:15:00|163032.2|162774.9|163049.5|162749.5|163078.8|162889|162968.4|162699.9|302
1637954400000|2021-11-26 19:20:00|163048.8|162761.8|162962.1|162662.1|163074.1|162893.7|162495|162195|645
1637954700000|2021-11-26 19:25:00|162914.5|162614.5|162906.1|162606.1|162985.2|162701.9|162623.8|162323.8|778
1637955000000|2021-11-26 19:30:00|162902.4|162602.4|162862.1|162562.1|162907.8|162665.4|162723.7|162441.4|830
1637955300000|2021-11-26 19:35:00|162865.7|162565.7|162750.8|162450.8|162892.1|162637.1|162603.8|162345.1|751
1637955600000|2021-11-26 19:40:00|162752.2|162452.2|162708|162408|162799.7|162568.8|162628|162330.7|639
1637955900000|2021-11-26 19:45:00|162717.7|162417.7|162655.1|162355.1|162737.2|162477.1|162510.9|162210.9|803
1637956200000|2021-11-26 19:50:00|162603.4|162303.4|162823.1|162523.1|162944.3|162644.3|162500.6|162200.6|822
1637956500000|2021-11-26 19:55:00|162821.1|162521.1|162786.7|162656.7|162932.7|162693.8|162752.7|162493.8|820
1637956800000|2021-11-26 20:00:00|162782.6|162652.6|162793.9|162663.9|162933.9|162710|162730|162490.7|663
1637957100000|2021-11-26 20:05:00|162794.2|162664.2|162846.6|162716.6|162957.4|162747.5|162639.5|162475|497
1637957400000|2021-11-26 20:10:00|162804|162674|162857.3|162653.4|162978.1|162781.7|162748.1|162558.1|376
1637957700000|2021-11-26 20:15:00|162855|162640.1|162956.1|162826.1|163021.9|162835.5|162717.2|162587.2|557
1637958000000|2021-11-26 20:20:00|162953.3|162823.3|162982.1|162773|163027.2|162824.5|162929.6|162698|245
1637958300000|2021-11-26 20:25:00|162940.6|162810.6|162954.9|162654.9|163044.4|162874.1|162898.4|162598.4|561
1637958600000|2021-11-26 20:30:00|162952.9|162652.9|162938.4|162638.4|162977.6|162677.6|162858.5|162558.5|562
1637958900000|2021-11-26 20:35:00|162935.8|162635.8|162887.5|162587.5|162998|162698|162871.9|162571.9|559
1637959200000|2021-11-26 20:40:00|162888.5|162588.5|162875.2|162575.2|162983.2|162683.2|162868.7|162568.7|367
1637959500000|2021-11-26 20:45:00|162877.9|162577.9|162874.4|162574.4|162984|162684|162851.9|162551.9|415
1637959800000|2021-11-26 20:50:00|162874.6|162574.6|162890.6|162590.6|162938.9|162638.9|162860.4|162560.4|320
1637960100000|2021-11-26 20:55:00|162888.7|162588.7|162877.2|162577.2|162943.9|162643.9|162850.8|162550.8|395
1637960400000|2021-11-26 21:00:00|162916.9|162616.9|162927.3|162627.3|162991.8|162691.8|162862.7|162562.7|369
1637960700000|2021-11-26 21:05:00|162927.1|162627.1|162877|162577|162980.7|162680.7|162863.7|162563.7|257
1637961000000|2021-11-26 21:10:00|162869.8|162569.8|162919.7|162619.7|163117.6|162914.1|162862.7|162562.7|356
1637961300000|2021-11-26 21:15:00|162919.6|162619.6|163126.9|162826.9|163138.2|162899.2|162854.1|162554.1|224
1637961600000|2021-11-26 21:20:00|163127.1|162827.1|163092.5|162792.5|163247.3|162947.3|162860.5|162560.5|525
1637961900000|2021-11-26 21:25:00|163064.6|162764.6|163003.2|162703.2|163207.3|162907.3|162895.5|162595.5|147
1637962200000|2021-11-26 21:30:00|162969.1|162669.1|162962.1|162662.1|163010.5|162710.5|162936.6|162636.6|98
1637962500000|2021-11-26 21:35:00|162974|162674|162974.3|162674.3|162979.1|162679.1|162935.3|162635.3|97
1637962800000|2021-11-26 21:40:00|162966|162666|162953.4|162653.4|162988|162688|162860.4|162560.4|204
1637963100000|2021-11-26 21:45:00|162949.7|162649.7|163163.4|162863.4|163217|162917|162878.1|162578.1|246
1637963400000|2021-11-26 21:50:00|163163.7|162863.7|162980|162680|163175|162875|162935.5|162635.5|275
1637963700000|2021-11-26 21:55:00|162970.7|162670.7|162991.6|162691.6|162991.6|162691.6|162962|162662|76
1638133200000|2021-11-28 21:00:00|161854.3|161499.3|161851.9|161496.9|161858.7|161503.7|161827.5|161472.5|27
1638133500000|2021-11-28 21:05:00|161854.3|161499.3|161827.5|161472.5|161861|161506|161827.5|161472.5|10
1638133800000|2021-11-28 21:10:00|161854.3|161499.3|161854.3|161499.3|161857|161502|161827.5|161472.5|25
1638134100000|2021-11-28 21:15:00|161827.5|161472.5|161827.5|161472.5|161861|161506|161827.5|161472.5|13
1638134400000|2021-11-28 21:20:00|161855.4|161500.4|161854.3|161499.3|161855.4|161500.4|161792.5|161437.5|10
1638134700000|2021-11-28 21:25:00|161827.5|161472.5|161854.3|161499.3|161855.4|161500.4|161827.5|161472.5|13
1638135000000|2021-11-28 21:30:00|161827.5|161472.5|161827.5|161472.5|161902.5|161547.5|161827.5|161472.5|15
1638135300000|2021-11-28 21:35:00|161854.3|161499.3|161854.3|161499.3|161861|161506|161827.5|161472.5|30
1638135600000|2021-11-28 21:40:00|161827.5|161472.5|161882.7|161702.7|162125.8|161770.8|161827.5|161472.5|36
1638135900000|2021-11-28 21:45:00|161994.3|161639.3|161960.9|161642.5|162036|161706.1|161881.7|161617.5|38
1638136200000|2021-11-28 21:50:00|161978.6|161623.6|161885.5|161705.5|162032.6|161705.5|161882.2|161623.6|6
1638136800000|2021-11-28 22:00:00|162002.5|161647.5|162010.5|161655.5|162122.5|161800.6|161885.5|161627|55
1638137100000|2021-11-28 22:05:00|162070.3|161743.5|161637|161337|162100.3|161800.7|161553.1|161253.1|249
1638137400000|2021-11-28 22:10:00|161626.7|161326.7|161943.2|161643.2|162024.9|161724.9|161582.1|161282.1|375
1638137700000|2021-11-28 22:15:00|161946.7|161646.7|161864.7|161564.7|161958.2|161658.2|161830.8|161530.8|292
1638138000000|2021-11-28 22:20:00|161869.1|161569.1|161924.9|161624.9|162009.2|161709.2|161838|161538|214
1638138300000|2021-11-28 22:25:00|161927.6|161627.6|162129.8|161829.8|162134|161899.2|161912.9|161612.9|321
1638138600000|2021-11-28 22:30:00|162121.1|161821.1|162058.4|161758.4|162159.3|161859.3|161920.1|161620.1|367
1638138900000|2021-11-28 22:35:00|162047.6|161747.6|162145.1|161845.1|162226|161926|162035.6|161735.6|308
1638139200000|2021-11-28 22:40:00|162143.7|161843.7|162158.7|161858.7|162171|161871|162105.7|161805.7|156
1638139500000|2021-11-28 22:45:00|162167.1|161867.1|162139|161839|162231.3|161931.3|162114.3|161814.3|138
1638139800000|2021-11-28 22:50:00|162145.9|161845.9|162156.2|161856.2|162187.4|161887.4|162110.6|161810.6|128
1638140100000|2021-11-28 22:55:00|162155.5|161855.5|162568.6|162268.6|162642.3|162342.3|162113.8|161813.8|241
1638140400000|2021-11-28 23:00:00|162570.8|162270.8|162536.3|162236.3|162604.1|162304.1|162504.2|162217.4|363
1638140700000|2021-11-28 23:05:00|162540.4|162240.4|162303|162003|162568.2|162292.1|162170.3|161870.3|278
1638141000000|2021-11-28 23:10:00|162301.1|162001.1|162342.4|162042.4|162470.8|162170.8|162189.4|161889.4|511
1638141300000|2021-11-28 23:15:00|162411|162111|162408.3|162108.3|162451.7|162151.7|162301.2|162001.2|429
1638141600000|2021-11-28 23:20:00|162408.2|162108.2|162187.4|161887.4|162452.8|162152.8|162187.4|161887.4|507
1638141900000|2021-11-28 23:25:00|162189.5|161889.5|162244.2|161944.2|162391.8|162091.8|162097.3|161797.3|585
1638142200000|2021-11-28 23:30:00|162239.8|161939.8|162055|161788.4|162255.4|161955.4|162038.6|161757|472
1638142500000|2021-11-28 23:35:00|162045.2|161792.3|161613.5|161313.5|162089.2|161843|161571.8|161271.8|381
1638142800000|2021-11-28 23:40:00|161629.9|161329.9|161555.1|161255.1|161709.8|161409.8|161465.4|161165.4|436
1638143100000|2021-11-28 23:45:00|161560|161260|161501.7|161201.7|161665.6|161365.6|161458.1|161166.8|439
1638143400000|2021-11-28 23:50:00|161501.4|161201.4|161518.5|161218.5|161668.3|161368.3|161374.7|161146.3|343
1638143700000|2021-11-28 23:55:00|161512.2|161212.2|161516.8|161216.8|161815.9|161515.9|161386.3|161086.3|403
1638144000000|2021-11-29 00:00:00|161531.2|161231.2|161555.8|161255.8|161792.3|161492.3|161475.5|161175.5|631
1638144300000|2021-11-29 00:05:00|161555.6|161255.6|161325.6|161025.6|161755.8|161455.8|161232.7|161000.6|861
1638144600000|2021-11-29 00:10:00|161307.5|161071.4|161387.9|161157.3|161554.6|161254.6|161273.8|161025.5|844
1638144900000|2021-11-29 00:15:00|161392|161149.3|161032.3|160732.3|161426.6|161168.5|160990.3|160693.1|705
1638145200000|2021-11-29 00:20:00|161027.9|160734.5|161546.5|161246.5|161575.5|161275.5|160786.6|160575.4|676
1638145500000|2021-11-29 00:25:00|161543.4|161243.4|161577.8|161277.8|161607.2|161307.2|161491|161191|587
1638145800000|2021-11-29 00:30:00|161569|161269|161447.1|161147.1|161628.8|161328.8|161434.6|161134.6|578
1638146100000|2021-11-29 00:35:00|161447.2|161147.2|161383.8|161083.8|161480.3|161198.5|161356.7|161056.7|521
1638146400000|2021-11-29 00:40:00|161384.4|161084.4|161460.9|161160.9|161484.2|161184.2|161360.5|161060.5|615
1638146700000|2021-11-29 00:45:00|161460.7|161160.7|161495.1|161195.1|161502.1|161202.1|161446|161146|480
1638147000000|2021-11-29 00:50:00|161493.6|161193.6|161519.3|161219.3|161520.3|161220.3|161427.6|161140.7|612
1638147300000|2021-11-29 00:55:00|161519.5|161219.5|161558|161267.4|161590.2|161328.1|161484.8|161184.8|520
1638147600000|2021-11-29 01:00:00|161558.2|161264.2|161611|161311|161622.2|161332.5|161546.7|161264.2|490
1638147900000|2021-11-29 01:05:00|161607|161307|161510|161241.1|161617.6|161317.6|161441.4|161224.3|584
1638148200000|2021-11-29 01:10:00|161511|161241.5|161611.5|161311.5|161657.3|161375.8|161429.1|161219.8|577
1638148500000|2021-11-29 01:15:00|161613.2|161313.2|161604.3|161304.3|161679.8|161379.8|161594.6|161294.6|669
1638148800000|2021-11-29 01:20:00|161604.4|161304.4|161629.2|161329.2|161658.4|161358.4|161485.5|161271.8|593
1638149100000|2021-11-29 01:25:00|161629.7|161329.7|161627.2|161327.2|161661.3|161366.4|161599.9|161313.5|538
1638149400000|2021-11-29 01:30:00|161627|161327|161609|161309|161649.7|161369.1|161597|161304.5|581
1638149700000|2021-11-29 01:35:00|161608.1|161308.1|161624.8|161324.8|161657.9|161357.9|161600.1|161300.1|613
1638150000000|2021-11-29 01:40:00|161626.5|161326.5|161640.1|161340.1|161658|161358|161582|161282|655
1638150300000|2021-11-29 01:45:00|161646.7|161346.7|161423.9|161123.9|161669.1|161369.1|161377.2|161077.2|752
1638150600000|2021-11-29 01:50:00|161410.9|161110.9|161442.4|161142.4|161464.7|161164.7|161387.4|161087.4|644
1638150900000|2021-11-29 01:55:00|161437.2|161137.2|161423.9|161123.9|161485.5|161185.5|161375.4|161075.4|569
1638151200000|2021-11-29 02:00:00|161425.7|161125.7|161376.3|161076.3|161466.2|161166.2|161371.4|161071.4|592
1638151500000|2021-11-29 02:05:00|161385.3|161085.3|161529.1|161229.1|161578.6|161278.6|161377.5|161077.5|602
1638151800000|2021-11-29 02:10:00|161520.7|161220.7|161618.4|161318.4|161625.4|161325.4|161492.1|161192.1|585
1638152100000|2021-11-29 02:15:00|161621.9|161321.9|161573.6|161273.6|161637.8|161337.8|161559.3|161273.6|490
1638152400000|2021-11-29 02:20:00|161574.4|161274.4|161642.7|161342.7|161666.9|161366.9|161571.3|161271.3|465
1638152700000|2021-11-29 02:25:00|161647.1|161347.1|161553.4|161253.4|161689|161389|161543|161243.2|633
1638153000000|2021-11-29 02:30:00|161557.2|161257.2|161609.5|161309.5|161621.5|161321.5|161475|161223.8|468
1638153300000|2021-11-29 02:35:00|161607.8|161307.8|161702|161402|161736.1|161436.1|161564.4|161264.4|553
1638153600000|2021-11-29 02:40:00|161698.1|161398.1|161610.9|161310.9|161713.1|161413.1|161572.5|161272.5|483
1638153900000|2021-11-29 02:45:00|161610.1|161310.1|161693.7|161393.7|161696.8|161396.8|161572.9|161272.9|446
1638154200000|2021-11-29 02:50:00|161656.7|161356.7|161733.3|161433.3|161745.6|161445.6|161540.7|161240.7|588
1638154500000|2021-11-29 02:55:00|161733.6|161433.6|161626.2|161326.2|161768.7|161468.7|161609.8|161309.8|672
1638154800000|2021-11-29 03:00:00|161620|161320|161538.7|161238.7|161667|161367|161515.4|161215.4|632
1638155100000|2021-11-29 03:05:00|161542.3|161242.3|161514.4|161214.4|161567.2|161267.2|161463.5|161163.5|520
1638155400000|2021-11-29 03:10:00|161516.2|161216.2|161512.1|161212.1|161533.7|161233.7|161454.5|161154.5|420
1638155700000|2021-11-29 03:15:00|161511.4|161211.4|161476.3|161176.3|161522.8|161222.8|161440.3|161140.3|358
1638156000000|2021-11-29 03:20:00|161478|161178|161437.7|161137.7|161532.6|161232.6|161361.4|161061.4|377
1638156300000|2021-11-29 03:25:00|161535.8|161235.8|161442.3|161142.3|161545.4|161245.4|161390.5|161090.5|389
1638156600000|2021-11-29 03:30:00|161428|161128|161369.9|161069.9|161494.1|161194.1|161332.3|161032.3|527
1638156900000|2021-11-29 03:35:00|161366.9|161066.9|161378.4|161078.4|161398.9|161098.9|161354.5|161054.5|406
1638157200000|2021-11-29 03:40:00|161382.6|161082.6|161366.1|161066.1|161402.7|161102.7|161348.2|161048.2|349
1638157500000|2021-11-29 03:45:00|161359.4|161059.4|161620.7|161320.7|161710.2|161410.2|161354.9|161054.9|593
1638157800000|2021-11-29 03:50:00|161618.5|161318.5|161602.7|161302.7|161718.5|161418.5|161572.1|161272.1|535
1638158100000|2021-11-29 03:55:00|161603.5|161303.5|161669|161369|161752.3|161452.3|161571.9|161271.9|402
1638158400000|2021-11-29 04:00:00|161624.1|161324.1|161692.4|161392.4|161760.7|161460.7|161586.1|161286.1|377
1638158700000|2021-11-29 04:05:00|161692.7|161392.7|161682.9|161382.9|161735.8|161435.8|161634.1|161334.1|262
1638159000000|2021-11-29 04:10:00|161683.2|161383.2|161858|161558|161896.5|161596.5|161498.6|161198.6|548
1638159300000|2021-11-29 04:15:00|161839.1|161539.1|161532.6|161232.6|161839.1|161539.1|161491|161191|390
1638159600000|2021-11-29 04:20:00|161539|161239|161520.1|161220.1|161587|161287|161453|161153|260
1638159900000|2021-11-29 04:25:00|161519.5|161219.5|161526.2|161226.2|161867.6|161567.6|161518.1|161218.1|519
1638160200000|2021-11-29 04:30:00|161526.7|161226.7|161548.7|161248.7|161728.3|161428.3|161505.9|161205.9|545
1638160500000|2021-11-29 04:35:00|161547.6|161247.6|161547.6|161247.6|161576.8|161276.8|161528.9|161228.9|392
1638160800000|2021-11-29 04:40:00|161547.3|161247.3|161542.9|161242.9|161580.3|161286.1|161537|161237|227
1638161100000|2021-11-29 04:45:00|161542.7|161242.7|161570.9|161270.9|161586.6|161286.6|161529.1|161229.1|523
1638161400000|2021-11-29 04:50:00|161568.9|161268.9|161706.3|161406.3|161874.2|161574.2|161554|161254|612
1638161700000|2021-11-29 04:55:00|161693.8|161393.8|161690.3|161393.3|161714.7|161427.1|161646.7|161371.6|449
1638162000000|2021-11-29 05:00:00|161687|161420.5|161736.8|161436.8|161741.7|161460.3|161672.7|161374.4|361
1638162300000|2021-11-29 05:05:00|161736.6|161436.6|161738.6|161445.1|161753.2|161474.1|161701.3|161420.3|428
1638162600000|2021-11-29 05:10:00|161735.9|161448.3|161762.8|161462.8|161767.5|161483.1|161697.5|161422.6|347
1638162900000|2021-11-29 05:15:00|161725.4|161458.4|161728.1|161428.1|161812.6|161512.6|161694.4|161407.8|505
1638163200000|2021-11-29 05:20:00|161730.3|161430.3|161952.1|161652.1|161977.3|161677.3|161690.5|161409.7|662
1638163500000|2021-11-29 05:25:00|161956.6|161656.6|161959.4|161659.4|161979.2|161686.8|161913.8|161623.5|536
1638163800000|2021-11-29 05:30:00|161957.1|161657.1|161958.7|161706.5|161989.4|161772.6|161902.6|161609.9|535
1638164100000|2021-11-29 05:35:00|161966.3|161695.8|161956.8|161706.6|162017.8|161762|161853.5|161620.5|528
1638164400000|2021-11-29 05:40:00|161973.5|161673.5|161980.5|161701.3|162021.8|161752.8|161854.5|161605|417
1638164700000|2021-11-29 05:45:00|161985.6|161688.5|161930.5|161630.5|162009.8|161748.3|161778.2|161577|498
1638165000000|2021-11-29 05:50:00|161924.6|161624.6|161857.8|161557.8|161929.8|161633.5|161807.1|161534.5|491
1638165300000|2021-11-29 05:55:00|161859.3|161559.3|161828.8|161563.9|161902.9|161623.4|161814.8|161547.8|516
1638165600000|2021-11-29 06:00:00|161850.3|161561.4|161843.2|161593.3|161893.3|161649.1|161759.7|161533.4|663
1638165900000|2021-11-29 06:05:00|161826.9|161601.9|161813|161543.3|161982.8|161718.6|161764.9|161491.5|677
1638166200000|2021-11-29 06:10:00|161799.9|161546.9|161720.6|161501.4|161852.3|161610.2|161705.5|161458.8|854
1638166500000|2021-11-29 06:15:00|161727|161497.6|161585.4|161289.7|161796.9|161540.8|161434.6|161149.9|944
1638166800000|2021-11-29 06:20:00|161576.1|161286|161495.5|161195.5|161613.3|161326.7|161474.3|161188|843
1638167100000|2021-11-29 06:25:00|161497|161197|161467.3|161195.4|161521.1|161248.1|161378.1|161112.7|811
1638167400000|2021-11-29 06:30:00|161478|161191|161478.8|161185.2|161530.6|161259.4|161352.5|161133.9|811
1638167700000|2021-11-29 06:35:00|161496.8|161196.8|161336.9|161036.9|161498.8|161215.2|161289.7|161026.3|842
1638168000000|2021-11-29 06:40:00|161340.1|161040.1|161193|160938.9|161358.6|161099.9|161163|160926.4|876
1638168300000|2021-11-29 06:45:00|161192.1|160936.3|160976.1|160743.4|161222.9|160954.7|160915.6|160651.6|815
1638168600000|2021-11-29 06:50:00|160977|160741.1|160981.1|160752.6|161064.2|160840.6|160851.5|160651.3|686
1638168900000|2021-11-29 06:55:00|160967.5|160758.4|161150.5|160910.1|161169.6|160971.6|160900.3|160700.5|561
1638169200000|2021-11-29 07:00:00|161097.7|160967.7|161345.2|161139.2|161426.5|161233.1|161075.1|160899.2|691
1638169500000|2021-11-29 07:05:00|161342.1|161141.7|161144.5|161014.5|161362.4|161198.6|161030.2|160860.5|800
1638169800000|2021-11-29 07:10:00|161144.8|161014.8|160996.5|160786.4|161261.9|161100.7|160940.5|160750.1|967
1638170100000|2021-11-29 07:15:00|160994.2|160791.9|161027.7|160897.7|161109.4|160973.7|160936.4|160762.5|955
1638170400000|2021-11-29 07:20:00|161022.5|160892.5|160983.5|160853.5|161055.4|160897.2|160886.5|160736.8|785
1638170700000|2021-11-29 07:25:00|160987.7|160857.7|160940.7|160850.7|161035.5|160905.5|160932.6|160821.6|870
1638171000000|2021-11-29 07:30:00|160935|160845|161020.1|160930.1|161108.8|161001|160926.3|160822.5|765
1638171300000|2021-11-29 07:35:00|161018.3|160928.3|161201.5|161071.5|161230.7|161100.7|160996.8|160900.8|711
1638171600000|2021-11-29 07:40:00|161194|161064|161131.2|161041.2|161225.5|161095.5|161124.4|161021.8|730
1638171900000|2021-11-29 07:45:00|161130.5|161040.5|161332.1|161202.1|161361.5|161231.5|161122.6|161016|693
1638172200000|2021-11-29 07:50:00|161325.6|161195.6|161425.2|161295.2|161462.6|161332.6|161241.7|161111.7|668
1638172500000|2021-11-29 07:55:00|161426.2|161296.2|161439.1|161309.1|161474.5|161344.5|161389.4|161259.4|676
1638172800000|2021-11-29 08:00:00|161440.9|161310.9|161469.4|161379.4|161653.8|161523.8|161411.9|161287.6|949
1638173100000|2021-11-29 08:05:00|161469|161379|161717.5|161587.5|161718.3|161621.5|161469|161366|887
1638173400000|2021-11-29 08:10:00|161714.3|161584.3|161743|161653|161781.8|161691.8|161643|161553|955
1638173700000|2021-11-29 08:15:00|161746.1|161656.1|161504|161414|161748.6|161658.6|161406.1|161316.1|874
1638174000000|2021-11-29 08:20:00|161502.6|161412.6|161554.9|161464.9|161713.5|161583.5|161442.3|161352.3|843
1638174300000|2021-11-29 08:25:00|161555.6|161465.6|161550|161460|161702.3|161612.3|161508.8|161401.2|852
1638174600000|2021-11-29 08:30:00|161550.3|161460.3|161402.7|161312.7|161570.8|161480.8|161388.2|161298.2|738
1638174900000|2021-11-29 08:35:00|161402.5|161312.5|161325.1|161235.1|161499.7|161409.7|161325.1|161216|780
1638175200000|2021-11-29 08:40:00|161327.5|161237.5|161449.9|161359.9|161483.3|161393.3|161327.3|161237.3|768
1638175500000|2021-11-29 08:45:00|161450.2|161360.2|161541.8|161451.8|161610.6|161508.7|161438.4|161342.9|867
1638175800000|2021-11-29 08:50:00|161540.8|161450.8|161481.3|161391.3|161588.3|161498.3|161469.9|161356.2|679
1638176100000|2021-11-29 08:55:00|161481|161391|161306.6|161176.6|161519|161429|161306.6|161176.6|797
1638176400000|2021-11-29 09:00:00|161304.2|161174.2|161462|161372|161500.1|161410.1|161289|161159|737
1638176700000|2021-11-29 09:05:00|161462.9|161372.9|161383.8|161293.8|161495.5|161405.5|161324|161234|884
1638177000000|2021-11-29 09:10:00|161384.1|161294.1|161239.2|161149.2|161384.1|161294.1|161178.3|161088.3|838
1638177300000|2021-11-29 09:15:00|161242.5|161152.5|161226.5|161136.5|161287.3|161197.3|161071.9|160981.9|678
1638177600000|2021-11-29 09:20:00|161226.2|161136.2|161128.2|161038.2|161226.7|161136.7|161114.8|161024.8|780
1638177900000|2021-11-29 09:25:00|161129|161039|161200.2|161110.2|161201.2|161111.2|161121.8|161031.8|583
1638178200000|2021-11-29 09:30:00|161200.3|161110.3|161317.3|161227.3|161334.4|161244.4|161186.5|161096.5|529
1638178500000|2021-11-29 09:35:00|161322.7|161232.7|161226.5|161136.5|161328.4|161238.4|161189.8|161099.8|744
1638178800000|2021-11-29 09:40:00|161227.8|161137.8|161280.8|161190.8|161295.4|161205.4|161201.9|161111.9|671
1638179100000|2021-11-29 09:45:00|161282.5|161192.5|161300.1|161210.1|161300.5|161210.5|161158.2|161068.2|579
1638179400000|2021-11-29 09:50:00|161297.9|161207.9|161322|161232|161369.4|161279.4|161269.5|161179.5|686
1638179700000|2021-11-29 09:55:00|161323.7|161233.7|161364.4|161274.4|161405.7|161315.7|161308.5|161218.5|604
1638180000000|2021-11-29 10:00:00|161363.4|161273.4|161335.4|161245.4|161374.7|161284.7|161323.9|161233.9|541
1638180300000|2021-11-29 10:05:00|161335.9|161245.9|161247.9|161157.9|161335.9|161245.9|161226|161136|659
1638180600000|2021-11-29 10:10:00|161248.2|161158.2|161295.2|161205.2|161300.7|161210.7|161245.7|161155.7|611
1638180900000|2021-11-29 10:15:00|161292.8|161202.8|161208|161118|161308.5|161218.5|161175.5|161085.5|710
1638181200000|2021-11-29 10:20:00|161207.9|161117.9|161082.9|160992.9|161227.8|161137.8|161081.6|160991.6|646
1638181500000|2021-11-29 10:25:00|161082.8|160992.8|160953.9|160863.9|161099.1|161009.1|160887.9|160797.9|829
1638181800000|2021-11-29 10:30:00|160953.3|160863.3|161109.8|161019.8|161148.3|161058.3|160953|160863|718
1638182100000|2021-11-29 10:35:00|161109.9|161019.9|161117.9|161027.9|161174.6|161084.6|161109|161019|362
1638182400000|2021-11-29 10:40:00|161115.4|161025.4|161369.8|161279.8|161372.3|161282.3|161109.1|161019.1|680
1638182700000|2021-11-29 10:45:00|161369.9|161279.9|161295.3|161205.3|161374.2|161284.2|161276.2|161186.2|620
1638183000000|2021-11-29 10:50:00|161295.8|161205.8|161276.7|161186.7|161380.5|161290.5|161276.7|161186.7|619
1638183300000|2021-11-29 10:55:00|161279.6|161189.6|161351|161261|161354.3|161264.3|161194|161104|715
1638183600000|2021-11-29 11:00:00|161350.3|161260.3|161320|161230|161373.5|161283.5|161287.7|161197.7|756
1638183900000|2021-11-29 11:05:00|161314.4|161224.4|161330.9|161240.9|161367|161277|161226.9|161136.9|721
1638184200000|2021-11-29 11:10:00|161332.6|161242.6|161184.9|161094.9|161345.5|161255.5|161179.5|161089.5|639
1638184500000|2021-11-29 11:15:00|161184.4|161094.4|161231.2|161141.2|161243.2|161153.2|161179.1|161089.1|734
1638184800000|2021-11-29 11:20:00|161224.7|161134.7|161357.2|161267.2|161371.4|161281.4|161221.6|161131.6|643
1638185100000|2021-11-29 11:25:00|161358.5|161268.5|161315.1|161225.1|161382.9|161292.9|161302.7|161212.7|448
1638185400000|2021-11-29 11:30:00|161319.3|161229.3|161448.5|161358.5|161454.1|161364.1|161281.8|161191.8|639
1638185700000|2021-11-29 11:35:00|161447.8|161357.8|161293.2|161203.2|161452.1|161362.1|161275|161185|560
1638186000000|2021-11-29 11:40:00|161291.2|161201.2|161326|161236|161411|161321|161287|161197|496
1638186300000|2021-11-29 11:45:00|161326.7|161236.7|161419.4|161329.4|161430.9|161340.9|161319.5|161229.5|637
1638186600000|2021-11-29 11:50:00|161421.7|161331.7|161419.6|161329.6|161568.9|161478.9|161382.7|161292.7|682
1638186900000|2021-11-29 11:55:00|161419.4|161329.4|161586.9|161496.9|161586.9|161496.9|161405.4|161315.4|635
1638187200000|2021-11-29 12:00:00|161584.3|161494.3|161535.6|161445.6|161591.4|161501.4|161478.8|161388.8|573
1638187500000|2021-11-29 12:05:00|161536.5|161446.5|161590.6|161500.6|161598.2|161508.2|161438.6|161348.6|654
1638187800000|2021-11-29 12:10:00|161595.1|161505.1|161689.9|161599.9|161706.9|161616.9|161585.7|161495.7|510
1638188100000|2021-11-29 12:15:00|161688.8|161598.8|161901.7|161811.7|161908.2|161818.2|161683.4|161593.4|603
1638188400000|2021-11-29 12:20:00|161895.2|161805.2|161811.8|161721.8|161931.8|161841.8|161777.7|161687.7|749
1638188700000|2021-11-29 12:25:00|161811.5|161721.5|161873.3|161783.3|161952.4|161862.4|161789.9|161699.9|704
1638189000000|2021-11-29 12:30:00|161876.6|161786.6|161686.4|161596.4|161886.8|161796.8|161632.9|161542.9|769
1638189300000|2021-11-29 12:35:00|161685.9|161595.9|161608.8|161518.8|161734.7|161644.7|161572.4|161482.4|582
1638189600000|2021-11-29 12:40:00|161606.6|161516.6|161689.6|161599.6|161699.5|161609.5|161603.3|161513.3|707
1638189900000|2021-11-29 12:45:00|161690|161600|161755.8|161665.8|161778|161688|161654.8|161564.8|655
1638190200000|2021-11-29 12:50:00|161755.7|161665.7|161657|161567|161818.1|161728.1|161653|161563|673
1638190500000|2021-11-29 12:55:00|161656.7|161566.7|161798.6|161708.6|161820.4|161730.4|161614.4|161524.4|681
1638190800000|2021-11-29 13:00:00|161797.3|161707.3|161789|161699|161810.5|161720.5|161713.2|161623.2|705
1638191100000|2021-11-29 13:05:00|161790.6|161700.6|161780.8|161690.8|161830.1|161740.1|161713.3|161623.3|594
1638191400000|2021-11-29 13:10:00|161781|161691|161907.5|161817.5|162063|161973|161772.8|161682.8|642
1638191700000|2021-11-29 13:15:00|161907.9|161817.9|161744.7|161654.7|161908.2|161818.2|161744.7|161654.7|721
1638192000000|2021-11-29 13:20:00|161743.7|161653.7|161620.5|161530.5|161806.6|161716.6|161605.6|161515.6|835
1638192300000|2021-11-29 13:25:00|161610.6|161520.6|161703.5|161613.5|161753.6|161663.6|161548.9|161458.9|718
1638192600000|2021-11-29 13:30:00|161699.8|161609.8|161688.1|161598.1|161731.5|161641.5|161609|161519|725
1638192900000|2021-11-29 13:35:00|161689.4|161599.4|161818|161728|161856.6|161766.6|161653.3|161563.3|562
1638193200000|2021-11-29 13:40:00|161817.3|161727.3|161808.9|161718.9|161831|161741|161748|161658|437
1638193500000|2021-11-29 13:45:00|161808.6|161718.6|161820.6|161730.6|161912.8|161822.8|161800.3|161710.3|686
1638193800000|2021-11-29 13:50:00|161817.3|161727.3|161696.6|161606.6|161817.3|161727.3|161666.1|161576.1|785
1638194100000|2021-11-29 13:55:00|161696.8|161606.8|161634.1|161544.1|161718.2|161628.2|161594.4|161504.4|752
1638194400000|2021-11-29 14:00:00|161635.5|161545.5|161525.6|161435.6|161635.5|161545.5|161477.6|161387.6|711
1638194700000|2021-11-29 14:05:00|161517|161427|161522|161432|161531|161441|161357.3|161267.3|723
1638195000000|2021-11-29 14:10:00|161525.6|161435.6|161620.1|161530.1|161667.2|161577.2|161518.9|161428.9|744
1638195300000|2021-11-29 14:15:00|161619.3|161529.3|161501.3|161411.3|161633.7|161543.7|161456.5|161366.5|649
1638195600000|2021-11-29 14:20:00|161502.3|161412.3|161374|161284|161533.1|161443.1|161355|161265|672
1638195900000|2021-11-29 14:25:00|161376.9|161286.9|161351.4|161261.4|161425.3|161335.3|161254.3|161164.3|893
1638196200000|2021-11-29 14:30:00|161350.8|161260.8|161511.8|161421.8|161620.9|161530.9|161350.8|161260.8|1037
1638196500000|2021-11-29 14:35:00|161512.2|161422.2|161454.5|161364.5|161517.6|161427.6|161355.6|161265.6|1014
1638196800000|2021-11-29 14:40:00|161456|161366|161449.4|161359.4|161500.8|161410.8|161403.3|161313.3|1006
1638197100000|2021-11-29 14:45:00|161448.9|161358.9|161587.6|161497.6|161635.4|161545.4|161423.7|161333.7|897
1638197400000|2021-11-29 14:50:00|161586.2|161496.2|161572.4|161482.4|161648.8|161558.8|161542.8|161452.8|963
1638197700000|2021-11-29 14:55:00|161583.6|161493.6|161821.8|161731.8|161822.7|161732.7|161563.6|161473.6|938
1638198000000|2021-11-29 15:00:00|161824.2|161734.2|161967|161877|161971.3|161881.3|161755.5|161665.5|1060
1638198300000|2021-11-29 15:05:00|161965.5|161875.5|161861|161771|162016.6|161926.6|161853.8|161763.8|960
1638198600000|2021-11-29 15:10:00|161865.6|161775.6|161989.5|161899.5|161992.6|161902.6|161862.2|161772.2|858
1638198900000|2021-11-29 15:15:00|161989.8|161899.8|162000.5|161910.5|162013.1|161923.1|161848.7|161758.7|911
1638199200000|2021-11-29 15:20:00|162000.9|161910.9|162059.3|161969.3|162096.4|162006.4|161999.9|161909.9|972
1638199500000|2021-11-29 15:25:00|162052.9|161962.9|162044.1|161954.1|162073.8|161983.8|161947.7|161857.7|920
1638199800000|2021-11-29 15:30:00|162048.6|161958.6|162076.7|161986.7|162262.3|162172.3|162006.9|161916.9|836
1638200100000|2021-11-29 15:35:00|162082.6|161992.6|162080.1|161990.1|162122.3|162032.3|161992.7|161902.7|723
1638200400000|2021-11-29 15:40:00|162077.7|161987.7|162100.5|162010.5|162173.7|162083.7|162055|161965|755
1638200700000|2021-11-29 15:45:00|162100.8|162010.8|162258.2|162168.2|162290.2|162200.2|161971.7|161881.7|788
1638201000000|2021-11-29 15:50:00|162258|162168|162346.4|162256.4|162366|162276|162256.7|162166.7|807
1638201300000|2021-11-29 15:55:00|162346.6|162256.6|162248.5|162158.5|162351.8|162261.8|162212.5|162122.5|944
1638201600000|2021-11-29 16:00:00|162250.4|162160.4|162197.8|162107.8|162284.1|162194.1|162145.5|162055.5|934
1638201900000|2021-11-29 16:05:00|162200.7|162110.7|162071|161981|162203|162113|162038.7|161948.7|816
1638202200000|2021-11-29 16:10:00|162070.6|161980.6|161947.4|161857.4|162070.9|161980.9|161878.7|161788.7|751
1638202500000|2021-11-29 16:15:00|161952.2|161862.2|162065.6|161975.6|162081.5|161991.5|161926.3|161836.3|871
1638202800000|2021-11-29 16:20:00|162062.1|161972.1|162197.2|162107.2|162247.2|162157.2|162042|161952|950
1638203100000|2021-11-29 16:25:00|162198.1|162108.1|162304|162214|162345.9|162255.9|162197.9|162107.9|928
1638203400000|2021-11-29 16:30:00|162302.2|162212.2|162200.6|162110.6|162302.3|162212.3|162147.8|162057.8|800
1638203700000|2021-11-29 16:35:00|162202.9|162112.9|162106.9|162016.9|162205|162115|162090|162000|858
1638204000000|2021-11-29 16:40:00|162102.7|162012.7|161963|161873|162141.9|162051.9|161952.1|161862.1|742
1638204300000|2021-11-29 16:45:00|161950.5|161860.5|162114.6|162024.6|162115.5|162025.5|161935.1|161845.1|573
1638204600000|2021-11-29 16:50:00|162115.2|162025.2|162002.6|161912.6|162139.3|162049.3|161974.5|161884.5|662
1638204900000|2021-11-29 16:55:00|162002.2|161912.2|162043.1|161953.1|162105.7|162015.7|161989.9|161899.9|686
1638205200000|2021-11-29 17:00:00|162042.7|161952.7|161871|161781|162061.5|161971.5|161871|161781|659
1638205500000|2021-11-29 17:05:00|161870.7|161780.7|161780|161690|161871.9|161781.9|161768.4|161678.4|655
1638205800000|2021-11-29 17:10:00|161780.1|161690.1|161559.7|161469.7|161782.8|161692.8|161550.1|161460.1|645
1638206100000|2021-11-29 17:15:00|161559.6|161469.6|161570.7|161480.7|161607|161517|161552.1|161462.1|599
1638206400000|2021-11-29 17:20:00|161571|161481|161560.9|161470.9|161579.1|161489.1|161545.4|161455.4|568
1638206700000|2021-11-29 17:25:00|161560|161470|161620.2|161530.2|161623.3|161533.3|161554.7|161464.7|495
1638207000000|2021-11-29 17:30:00|161619.6|161529.6|161586.3|161496.3|161628.4|161538.4|161577.1|161487.1|534
1638207300000|2021-11-29 17:35:00|161587.6|161497.6|161552.1|161462.1|161589.6|161499.6|161478|161388|649
1638207600000|2021-11-29 17:40:00|161553.1|161463.1|161488.7|161398.7|161554.5|161464.5|161484.9|161394.9|340
1638207900000|2021-11-29 17:45:00|161488.8|161398.8|161524.4|161434.4|161530.9|161440.9|161488.8|161398.8|376
1638208200000|2021-11-29 17:50:00|161525.6|161435.6|161532.1|161442.1|161535.2|161445.2|161516.9|161426.9|335
1638208500000|2021-11-29 17:55:00|161530.7|161440.7|161549.8|161459.8|161568|161478|161519.9|161429.9|383
1638208800000|2021-11-29 18:00:00|161551.7|161461.7|161547.9|161457.9|161552|161462|161463.9|161373.9|565
1638209100000|2021-11-29 18:05:00|161547.3|161457.3|161512.9|161422.9|161571.5|161481.5|161508.8|161418.8|636
1638209400000|2021-11-29 18:10:00|161511.8|161421.8|161580.3|161490.3|161584.8|161494.8|161462.3|161372.3|645
1638209700000|2021-11-29 18:15:00|161580.6|161490.6|161633|161543|161704|161614|161545.5|161455.5|704
1638210000000|2021-11-29 18:20:00|161633.3|161543.3|161654|161564|161659.4|161569.4|161602.6|161512.6|538
1638210300000|2021-11-29 18:25:00|161655|161565|161735.5|161645.5|161744.4|161654.4|161650.9|161560.9|449
1638210600000|2021-11-29 18:30:00|161736|161646|161711.2|161621.2|161746.2|161656.2|161693.4|161603.4|391
1638210900000|2021-11-29 18:35:00|161710.6|161620.6|161711.6|161621.6|161721.1|161631.1|161700.4|161610.4|363
1638211200000|2021-11-29 18:40:00|161714|161624|161707.4|161617.4|161716.2|161626.2|161680.7|161590.7|463
1638211500000|2021-11-29 18:45:00|161707.1|161617.1|161780.4|161690.4|161782.5|161692.5|161698.8|161608.8|396
1638211800000|2021-11-29 18:50:00|161780.5|161690.5|161849.8|161759.8|161873.6|161783.6|161780.1|161690.1|416
1638212100000|2021-11-29 18:55:00|161849.4|161759.4|161767.4|161677.4|161854.7|161764.7|161740.4|161650.4|505
1638212400000|2021-11-29 19:00:00|161767.8|161677.8|161891.3|161801.3|161901.7|161811.7|161767.8|161677.8|527
1638212700000|2021-11-29 19:05:00|161890.1|161800.1|161925.4|161835.4|161943.1|161853.1|161882.4|161792.4|334
1638213000000|2021-11-29 19:10:00|161931.9|161841.9|161944.1|161854.1|161956.2|161866.2|161925.3|161835.3|305
1638213300000|2021-11-29 19:15:00|161943|161853|161959.4|161869.4|161959.9|161869.9|161925.3|161835.3|339
1638213600000|2021-11-29 19:20:00|161959.7|161869.7|161805.4|161715.4|161959.7|161869.7|161784.6|161694.6|459
1638213900000|2021-11-29 19:25:00|161803.5|161713.5|161765.9|161675.9|161806.1|161716.1|161746.4|161656.4|377
1638214200000|2021-11-29 19:30:00|161766.3|161676.3|161761.3|161671.3|161793.1|161703.1|161729.9|161639.9|388
1638214500000|2021-11-29 19:35:00|161762.8|161672.8|161885.3|161795.3|161919|161829|161760.5|161670.5|470
1638214800000|2021-11-29 19:40:00|161885.7|161795.7|161672.3|161582.3|161888.4|161798.4|161656|161566|348
1638215100000|2021-11-29 19:45:00|161673.2|161583.2|161562.9|161327.1|161709.8|161619.8|161511.1|161320.4|615
1638215400000|2021-11-29 19:50:00|161562.8|161327.2|161579.8|161321.3|161592|161402.4|161437|161294.2|635
1638215700000|2021-11-29 19:55:00|161595.4|161323.3|161767.5|161467.5|161791.2|161491.2|161572.2|161290.5|834
1638216000000|2021-11-29 20:00:00|161774.6|161474.6|161763.4|161463.4|161843.3|161543.3|161652.3|161352.3|1034
1638216300000|2021-11-29 20:05:00|161756.6|161456.6|161321.2|161231.2|161837.4|161537.4|161316.2|161168.5|584
1638216600000|2021-11-29 20:10:00|161322.3|161232.3|161584.9|161494.9|161687.7|161546.8|161315.6|161225.6|670
1638216900000|2021-11-29 20:15:00|161583.4|161493.4|161605.5|161515.5|161617.9|161527.9|161510.2|161420.2|433
1638217200000|2021-11-29 20:20:00|161603.6|161513.6|161603.9|161513.9|161627.5|161537.5|161597.7|161507.7|330
1638217500000|2021-11-29 20:25:00|161606.7|161516.7|161624|161534|161637.6|161547.6|161598.9|161508.9|344
1638217800000|2021-11-29 20:30:00|161620.6|161530.6|161685.7|161595.7|161689.1|161599.1|161599|161509|336
1638218100000|2021-11-29 20:35:00|161686.3|161596.3|161644.1|161554.1|161713.6|161623.6|161641.6|161551.6|453
1638218400000|2021-11-29 20:40:00|161641.5|161551.5|161635|161545|161733.7|161643.7|161632.3|161542.3|418
1638218700000|2021-11-29 20:45:00|161634.8|161544.8|161613|161523|161674.2|161584.2|161593.4|161503.4|436
1638219000000|2021-11-29 20:50:00|161611.8|161521.8|161667.5|161577.5|161675.6|161585.6|161609.5|161519.5|419
1638219300000|2021-11-29 20:55:00|161669.4|161579.4|161798.8|161708.8|161832.4|161742.4|161645.7|161555.7|464
1638219600000|2021-11-29 21:00:00|161806|161716|161846|161756|161849.9|161759.9|161762.4|161672.4|458
1638219900000|2021-11-29 21:05:00|161845.1|161755.1|161848.6|161758.6|161858.4|161768.4|161804.3|161714.3|285
1638220200000|2021-11-29 21:10:00|161857.4|161767.4|161872.7|161782.7|161895.9|161805.9|161809.3|161719.3|322
1638220500000|2021-11-29 21:15:00|161869.7|161779.7|161860.3|161770.3|161890|161800|161854.7|161764.7|228
1638220800000|2021-11-29 21:20:00|161862.4|161772.4|161841.2|161751.2|161909.4|161819.4|161835.4|161745.4|346
1638221100000|2021-11-29 21:25:00|161840.8|161750.8|161845.6|161755.6|161866.2|161776.2|161816.5|161726.5|301
1638221400000|2021-11-29 21:30:00|161842.8|161752.8|161838.8|161748.8|161940.2|161776.7|161828.4|161655.9|262
1638221700000|2021-11-29 21:35:00|161917.7|161682.2|161903.8|161671.6|161955.2|161791.5|161824.2|161648|190
1638222000000|2021-11-29 21:40:00|161855.7|161725.7|161853.6|161723.6|161948.7|161757.4|161823.8|161632.5|226
1638222300000|2021-11-29 21:45:00|161901.8|161672.1|161824.5|161533|161941.1|161737.2|161742.4|161529.5|203
1638222600000|2021-11-29 21:50:00|161823.1|161542.3|161601|161471|161830.9|161612.1|161567.8|161352.3|248
1638222900000|2021-11-29 21:55:00|161657.9|161422.9|161679.9|161379.9|161716.5|161480|161566.8|161299.6|311
1638223200000|2021-11-29 22:00:00|161655.7|161361.6|161528.2|161228.2|161655.7|161376.8|161487.2|161187.2|63
1638223500000|2021-11-29 22:05:00|161515.3|161215.3|161537.9|161237.9|161556.5|161256.5|161515.3|161215.3|47
1638223800000|2021-11-29 22:10:00|161545.4|161245.4|161547|161247|161571.7|161271.7|161466.8|161166.8|132
1638224100000|2021-11-29 22:15:00|161538.7|161238.7|161562|161262|161573.7|161273.7|161517.2|161217.2|127
1638224400000|2021-11-29 22:20:00|161538.6|161238.6|161530.8|161230.8|161585.5|161285.5|161505.7|161205.7|129
1638224700000|2021-11-29 22:25:00|161542.4|161242.4|161536.7|161236.7|161561|161261|161429.1|161129.1|173
1638225000000|2021-11-29 22:30:00|161538.7|161238.7|161571.6|161271.6|161620|161320|161520.4|161220.4|194
1638225300000|2021-11-29 22:35:00|161588.6|161288.6|161541|161241|161594.4|161294.4|161477.5|161177.5|199
1638225600000|2021-11-29 22:40:00|161531.8|161231.8|161520.7|161220.7|161572.7|161272.7|161483.9|161183.9|145
1638225900000|2021-11-29 22:45:00|161465.9|161165.9|161498.4|161198.4|161593.3|161293.3|161454.2|161154.2|141
1638226200000|2021-11-29 22:50:00|161520.4|161220.4|161512.7|161212.7|161559.6|161259.6|161446.7|161146.7|113
1638226500000|2021-11-29 22:55:00|161508.7|161208.7|161521.7|161221.7|161554.5|161254.5|161454.7|161154.7|149
1638226800000|2021-11-29 23:00:00|161490.7|161190.7|161494|161194|161551.5|161251.5|161387.9|161087.9|311
1638227100000|2021-11-29 23:05:00|161496.9|161196.9|161523.2|161223.2|161547.5|161247.5|161414|161114|277
1638227400000|2021-11-29 23:10:00|161544|161244|161539.1|161239.1|161559|161259|161462.3|161162.3|261
1638227700000|2021-11-29 23:15:00|161494|161194|161508.7|161208.7|161558.5|161258.5|161400.9|161100.9|257
1638228000000|2021-11-29 23:20:00|161515.1|161215.1|161522.7|161222.7|161544.3|161244.3|161459|161159|253
1638228300000|2021-11-29 23:25:00|161544.1|161244.1|161533.6|161233.6|161548.6|161248.6|161450.3|161150.3|201
1638228600000|2021-11-29 23:30:00|161543.3|161243.3|161520.8|161220.8|161544.1|161244.1|161443.4|161143.4|295
1638228900000|2021-11-29 23:35:00|161521.1|161221.1|161537.1|161237.1|161540|161240|161453.1|161153.1|209
1638229200000|2021-11-29 23:40:00|161536.2|161236.2|161506.6|161206.6|161547.5|161247.5|161487.6|161187.6|209
1638229500000|2021-11-29 23:45:00|161502.6|161202.6|161519.5|161219.5|161546.5|161246.5|161482.7|161182.7|231
1638229800000|2021-11-29 23:50:00|161518.3|161218.3|161509.2|161209.2|161533.3|161233.3|161474.3|161174.3|235
1638230100000|2021-11-29 23:55:00|161498.5|161198.5|161473.5|161173.5|161532.7|161232.7|161463.3|161163.3|165
1638230400000|2021-11-30 00:00:00|161489.1|161189.1|161508.4|161208.4|161535.5|161235.5|161459.3|161159.3|488
1638230700000|2021-11-30 00:05:00|161511.4|161211.4|161497.3|161197.3|161534.8|161234.8|161404.3|161120.5|522
1638231000000|2021-11-30 00:10:00|161495.1|161195.1|161550.7|161250.7|161559.5|161259.5|161372.4|161089.1|651
1638231300000|2021-11-30 00:15:00|161546.3|161246.3|161561.3|161305.1|161580.6|161348.8|161467.1|161208.5|573
1638231600000|2021-11-30 00:20:00|161575.6|161294.4|161540.2|161296.9|161575.6|161393.5|161460.3|161229.4|457
1638231900000|2021-11-30 00:25:00|161538.5|161297.7|161452.8|161322.8|161587.5|161368.7|161433.2|161255.5|384
1638232200000|2021-11-30 00:30:00|161454.6|161324.6|161550.7|161250.7|161565.5|161373.3|161415.4|161236.7|461
1638232500000|2021-11-30 00:35:00|161509.6|161237.7|161435.3|161345.3|161540.2|161357.5|161406.7|161237.7|430
1638232800000|2021-11-30 00:40:00|161443|161353|161470.6|161340.6|161540.4|161364.9|161418.6|161267.8|267
1638233100000|2021-11-30 00:45:00|161468.1|161338.1|161477.5|161387.5|161600.1|161407.7|161444.7|161263.4|409
1638233400000|2021-11-30 00:50:00|161477.2|161387.2|161454.7|161364.7|161558.1|161407.4|161424.9|161299.9|543
1638233700000|2021-11-30 00:55:00|161455.6|161365.6|161542.1|161311.5|161558.2|161402.3|161427|161272.3|726
1638234000000|2021-11-30 01:00:00|161544.1|161305.7|161452.4|161362.4|161554.8|161399|161439.7|161288.5|691
1638234300000|2021-11-30 01:05:00|161453.8|161363.8|161454.2|161364.2|161480.4|161390.4|161441.4|161351.4|510
1638234600000|2021-11-30 01:10:00|161448.3|161358.3|161461.8|161371.8|161529.5|161382.1|161438.6|161259.7|444
1638234900000|2021-11-30 01:15:00|161459.3|161369.3|161459.5|161369.5|161536|161381.7|161436.5|161280.9|525
1638235200000|2021-11-30 01:20:00|161455.9|161365.9|161464|161374|161547.1|161387.4|161443.3|161302.5|671
1638235500000|2021-11-30 01:25:00|161467.7|161377.7|161439.8|161349.8|161481.6|161391.6|161433.6|161343.6|469
1638235800000|2021-11-30 01:30:00|161437|161347|161458.7|161368.7|161477|161371.1|161426.1|161336.1|537
1638236100000|2021-11-30 01:35:00|161457.5|161367.5|161448.3|161358.3|161534.8|161378.6|161440|161304|472
1638236400000|2021-11-30 01:40:00|161446.7|161356.7|161442.8|161352.8|161458.8|161368.8|161429.5|161339.5|497
1638236700000|2021-11-30 01:45:00|161444.5|161354.5|161415|161325|161455.5|161365.5|161381.5|161291.5|653
1638237000000|2021-11-30 01:50:00|161412|161322|161410.5|161280.5|161451.9|161348.5|161354.6|161185.8|690
1638237300000|2021-11-30 01:55:00|161416|161286|161358.3|161268.3|161448.9|161303.8|161334.3|161176.8|546
1638237600000|2021-11-30 02:00:00|161357.4|161267.4|161325|161235|161435.6|161293.8|161286.5|161190.7|605
1638237900000|2021-11-30 02:05:00|161322.9|161232.9|161330.9|161240.9|161349.5|161259.5|161307|161217|376
1638238200000|2021-11-30 02:10:00|161330.8|161240.8|161329.6|161239.6|161343.4|161253.4|161317.8|161227.8|334
1638238500000|2021-11-30 02:15:00|161329.2|161239.2|161338.5|161248.5|161347|161257|161301.3|161211.3|271
1638238800000|2021-11-30 02:20:00|161340.3|161250.3|161321.5|161231.5|161340.3|161250.3|161310.9|161220.9|308
1638239100000|2021-11-30 02:25:00|161326.8|161236.8|161325.4|161235.4|161345.8|161255.8|161311.8|161221.8|305
1638239400000|2021-11-30 02:30:00|161327.6|161237.6|161309.7|161219.7|161340.9|161250.9|161305.8|161215.8|284
1638239700000|2021-11-30 02:35:00|161316.5|161226.5|161303.2|161213.2|161394.4|161231|161297.6|161143.4|281
1638240000000|2021-11-30 02:40:00|161300.1|161210.1|161312.1|161222.1|161325.2|161235.2|161293.8|161203.8|278
1638240300000|2021-11-30 02:45:00|161310.6|161220.6|161287.7|161197.7|161390|161234.2|161267.1|161154|300
1638240600000|2021-11-30 02:50:00|161288.4|161198.4|161273|161183|161293|161203|161264.6|161174.6|246
1638240900000|2021-11-30 02:55:00|161274.4|161184.4|161216.6|161126.6|161277.9|161187.9|161188.9|161018.8|469
1638241200000|2021-11-30 03:00:00|161220|161130|161199.4|161109.4|161243.5|161153.5|161185.8|161095.8|321
1638241500000|2021-11-30 03:05:00|161188.5|161098.5|161218.5|161128.5|161309|161142.4|161188.5|160967|345
1638241800000|2021-11-30 03:10:00|161219.5|161129.5|161220.3|161130.3|161305.4|161142|161199.2|160992|240
1638242100000|2021-11-30 03:15:00|161227.2|161137.2|161172.8|161082.8|161229.8|161139.8|161166|161076|446
1638242400000|2021-11-30 03:20:00|161170.8|161080.8|161198.7|161108.7|161218.9|161128.9|161166.2|161076.2|444
1638242700000|2021-11-30 03:25:00|161197.1|161107.1|161199.8|161109.8|161279.5|161140.8|161174.8|160979.5|351
1638243000000|2021-11-30 03:30:00|161198.8|161108.8|161193.5|161103.5|161293|161131.2|161184.5|161057|309
1638243300000|2021-11-30 03:35:00|161194.7|161104.7|161202.4|161112.4|161218.5|161128.5|161189.7|161099.7|317
1638243600000|2021-11-30 03:40:00|161209|161119|161203.7|161113.7|161272.8|161136.5|161190.5|161018.9|293
1638243900000|2021-11-30 03:45:00|161204|161114|161195.8|161105.8|161218|161128|161171.5|161081.5|268
1638244200000|2021-11-30 03:50:00|161207.8|161117.8|161199.5|161109.5|161297|161126.6|161167|161049|344
1638244500000|2021-11-30 03:55:00|161202.5|161112.5|161245.8|161155.8|161281.3|161155.8|161195.4|161034.9|336
1638244800000|2021-11-30 04:00:00|161241.3|161151.3|161257.5|161167.5|161275.4|161185.4|161205.1|161013.6|324
1638245100000|2021-11-30 04:05:00|161259.4|161169.4|161229.5|161139.5|161264.2|161174.2|161212.4|161122.4|258
1638245400000|2021-11-30 04:10:00|161229.2|161139.2|161222.6|161132.6|161265.7|161175.7|161210.6|161120.6|229
1638245700000|2021-11-30 04:15:00|161222.7|161132.7|161216.6|161126.6|161290|161166.2|161202|160980|242
1638246000000|2021-11-30 04:20:00|161215.8|161125.8|161229.3|161139.3|161293|161166.2|161203.6|161057|252
1638246300000|2021-11-30 04:25:00|161229.2|161139.2|161257.1|161167.1|161264.9|161174.9|161203.2|161113.2|331
1638246600000|2021-11-30 04:30:00|161243.1|161153.1|161231.8|161141.8|161273.5|161183.5|161201|161111|447
1638246900000|2021-11-30 04:35:00|161230.7|161140.7|161217.6|161127.6|161268.2|161178.2|161213.1|161123.1|357
1638247200000|2021-11-30 04:40:00|161226.3|161136.3|161230.6|161140.6|161278.7|161173.3|161208|161036.8|410
1638247500000|2021-11-30 04:45:00|161229.6|161139.6|161250.8|161160.8|161310|161167.3|161214.9|161073|432
1638247800000|2021-11-30 04:50:00|161230.3|161140.3|161242.7|161152.7|161259.3|161169.3|161197|161107|381
1638248100000|2021-11-30 04:55:00|161242.9|161152.9|161229.1|161139.1|161273.5|161183.5|161202.9|161112.9|436
1638248400000|2021-11-30 05:00:00|161229.9|161139.9|161308|161218|161315.4|161225.4|161207|161117|559
1638248700000|2021-11-30 05:05:00|161306.1|161216.1|161407.7|161317.7|161432.6|161342.6|161295.5|161152.9|559
1638249000000|2021-11-30 05:10:00|161410.4|161320.4|161474.1|161384.1|161554|161410.6|161409.2|161318|591
1638249300000|2021-11-30 05:15:00|161486.8|161396.8|161862.7|161772.7|161949.8|161789.8|161486.8|161322.1|704
1638249600000|2021-11-30 05:20:00|161860.7|161770.7|161931.2|161841.2|162037|161883.4|161812|161712.1|749
1638249900000|2021-11-30 05:25:00|161932.1|161842.1|161920.3|161830.3|162051.6|161907|161893|161739.4|833
1638250200000|2021-11-30 05:30:00|161924.1|161834.1|161866.2|161634.5|162034.5|161846.4|161786.5|161618.8|627
1638250500000|2021-11-30 05:35:00|161875.3|161631.1|161899.6|161769.6|161999.5|161801.8|161734.8|161589.7|617
1638250800000|2021-11-30 05:40:00|161899.7|161769.7|161980.4|161725.2|162003.3|161814.9|161869.9|161677|757
1638251100000|2021-11-30 05:45:00|161931.1|161801.1|162050.2|161804.6|162055.1|161892.4|161921.2|161713.2|748
1638251400000|2021-11-30 05:50:00|161990.8|161860.8|161967.3|161877.3|162063.1|161901.6|161948.1|161769.3|667
1638251700000|2021-11-30 05:55:00|161968.2|161878.2|162157.2|161912.4|162164|161971.3|161945.1|161771.7|587
1638252000000|2021-11-30 06:00:00|162105.8|161975.8|162413.2|162177.7|162484.1|162253.3|162016|161842.9|830
1638252300000|2021-11-30 06:05:00|162405.4|162162.1|162473.9|162343.9|162596|162427.2|162333|162152.3|735
1638252600000|2021-11-30 06:10:00|162482.3|162352.3|162431.7|162341.7|162551.9|162437|162384.5|162214|636
1638252900000|2021-11-30 06:15:00|162544.5|162244.5|162257.7|162167.7|162550.8|162346.6|162222|162081.8|652
1638253200000|2021-11-30 06:20:00|162256.5|162166.5|162066.8|161936.8|162339.6|162173.4|161905.5|161799.3|684
1638253500000|2021-11-30 06:25:00|162127.1|161885.4|162052.6|161922.6|162146.9|161983.1|162013.5|161871.4|499
1638253800000|2021-11-30 06:30:00|162057.6|161927.6|162241.1|162151.1|162320.9|162172.2|162019.2|161913.6|636
1638254100000|2021-11-30 06:35:00|162239.6|162149.6|162192.8|162062.8|162303.4|162165.7|162140.3|161976.6|747
1638254400000|2021-11-30 06:40:00|162187.3|162057.3|162086.2|161996.2|162237|162128.5|162074.4|161984.4|544
1638254700000|2021-11-30 06:45:00|162088.6|161998.6|162060.3|161970.3|162123.3|162033.3|162060.3|161970.3|417
1638255000000|2021-11-30 06:50:00|162066.3|161976.3|161950.1|161860.1|162075.6|161985.6|161856.9|161766.9|610
1638255300000|2021-11-30 06:55:00|161958.1|161868.1|162021.5|161931.5|162021.5|161931.5|161943.8|161853.8|533
1638255600000|2021-11-30 07:00:00|162018.2|161928.2|162240.5|162150.5|162252|162162|162012.1|161922.1|799
1638255900000|2021-11-30 07:05:00|162241|162151|161838|161748|162241.4|162151.4|161661.5|161543.4|898
1638256200000|2021-11-30 07:10:00|161830.7|161740.7|161822.6|161732.6|161894.5|161804.5|161688.6|161598.6|858
1638256500000|2021-11-30 07:15:00|161751.4|161661.4|161592.6|161502.6|161751.4|161661.4|161415.5|161325.5|906
1638256800000|2021-11-30 07:20:00|161587.9|161497.9|161461.6|161371.6|161590|161500|161387|161297|898
1638257100000|2021-11-30 07:25:00|161458.7|161368.7|161684.7|161594.7|161736.2|161646.2|161458|161368|913
1638257400000|2021-11-30 07:30:00|161686.1|161596.1|161838.2|161748.2|161844.7|161754.7|161674.2|161584.2|825
1638257700000|2021-11-30 07:35:00|161839.2|161749.2|161848|161758|161919.6|161829.6|161782.4|161692.4|850
1638258000000|2021-11-30 07:40:00|161847.9|161757.9|161633.9|161543.9|161847.9|161757.9|161609.7|161519.7|810
1638258300000|2021-11-30 07:45:00|161633.5|161543.5|161609.6|161519.6|161659.4|161569.4|161545.1|161455.1|713
1638258600000|2021-11-30 07:50:00|161604.4|161514.4|161406|161316|161633.7|161543.7|161150.2|161060.2|832
1638258900000|2021-11-30 07:55:00|161405.4|161315.4|161320|161230|161460.7|161370.7|161250.8|161160.8|807
1638259200000|2021-11-30 08:00:00|161314.1|161224.1|160934.2|160844.2|161322.9|161232.9|160885.2|160795.2|922
1638259500000|2021-11-30 08:05:00|160933.3|160843.3|161075.4|160985.4|161231.6|161141.6|160927.9|160837.9|840
1638259800000|2021-11-30 08:10:00|161075.6|160985.6|161332.2|161242.2|161384.5|161294.5|161028.2|160938.2|922
1638260100000|2021-11-30 08:15:00|161331.2|161241.2|161522.2|161432.2|161567.3|161477.3|161321.6|161231.6|939
1638260400000|2021-11-30 08:20:00|161523.1|161433.1|161388.9|161298.9|161541.3|161451.3|161379.1|161289.1|813
1638260700000|2021-11-30 08:25:00|161386.7|161296.7|161247.3|161157.3|161431|161341|161184.4|161094.4|692
1638261000000|2021-11-30 08:30:00|161256.2|161166.2|161469.8|161379.8|161502.4|161412.4|161210.6|161120.6|861
1638261300000|2021-11-30 08:35:00|161472|161382|161753.1|161663.1|161797.2|161707.2|161458.3|161368.3|846
1638261600000|2021-11-30 08:40:00|161754|161664|161492.4|161402.4|161755.9|161665.9|161468.2|161378.2|812
1638261900000|2021-11-30 08:45:00|161494.9|161404.9|161559|161469|161657.2|161567.2|161475.1|161385.1|809
1638262200000|2021-11-30 08:50:00|161560.4|161470.4|161592.8|161502.8|161598.5|161508.5|161509.2|161419.2|791
1638262500000|2021-11-30 08:55:00|161592.7|161502.7|161504.6|161414.6|161593.1|161503.1|161420.4|161330.4|852
1638262800000|2021-11-30 09:00:00|161504.8|161414.8|161681.7|161591.7|161706.7|161616.7|161501.9|161411.9|927
1638263100000|2021-11-30 09:05:00|161680.6|161590.6|161600.7|161510.7|161708.9|161618.9|161555.4|161465.4|876
1638263400000|2021-11-30 09:10:00|161601.3|161511.3|161572.2|161482.2|161620.2|161530.2|161512.5|161422.5|753
1638263700000|2021-11-30 09:15:00|161570.4|161480.4|161474.7|161384.7|161623.6|161533.6|161465.2|161375.2|727
1638264000000|2021-11-30 09:20:00|161474.8|161384.8|161622.2|161532.2|161632.5|161542.5|161397.7|161307.7|727
1638264300000|2021-11-30 09:25:00|161624.8|161534.8|161499.7|161409.7|161730.3|161640.3|161478.1|161388.1|841
1638264600000|2021-11-30 09:30:00|161486.4|161396.4|161535.7|161445.7|161569|161479|161481.7|161391.7|814
1638264900000|2021-11-30 09:35:00|161536|161446|161501.4|161411.4|161598.1|161508.1|161463.6|161373.6|763
1638265200000|2021-11-30 09:40:00|161500.4|161410.4|161483.9|161393.9|161529.4|161439.4|161329.1|161239.1|725
1638265500000|2021-11-30 09:45:00|161487.3|161397.3|161562.4|161472.4|161575.3|161485.3|161454.1|161364.1|804
1638265800000|2021-11-30 09:50:00|161560.9|161470.9|161490|161400|161572.9|161482.9|161345.9|161255.9|812
1638266100000|2021-11-30 09:55:00|161489.9|161399.9|161448.2|161358.2|161493.5|161403.5|161288.6|161198.6|732
1638266400000|2021-11-30 10:00:00|161449.5|161359.5|161281.3|161191.3|161453.8|161363.8|161242.4|161152.4|719
1638266700000|2021-11-30 10:05:00|161282.5|161192.5|161351.2|161261.2|161394.3|161304.3|161216.9|161126.9|822
1638267000000|2021-11-30 10:10:00|161349.7|161259.7|161437.8|161347.8|161476.3|161386.3|161329.2|161239.2|615
1638267300000|2021-11-30 10:15:00|161438.9|161348.9|161511.4|161421.4|161537.7|161447.7|161437.4|161347.4|743
1638267600000|2021-11-30 10:20:00|161511.7|161421.7|161557.3|161467.3|161563|161473|161481.2|161391.2|536
1638267900000|2021-11-30 10:25:00|161557.5|161467.5|161349.2|161259.2|161557.7|161467.7|161245.9|161155.9|754
1638268200000|2021-11-30 10:30:00|161350.2|161260.2|161266.1|161176.1|161350.2|161260.2|161186.1|161096.1|714
1638268500000|2021-11-30 10:35:00|161265.6|161175.6|161070.6|160980.6|161269.3|161179.3|161052.2|160962.2|684
1638268800000|2021-11-30 10:40:00|161069.9|160979.9|161000.1|160910.1|161098.8|161008.8|160861.3|160771.3|760
1638269100000|2021-11-30 10:45:00|160999.1|160909.1|161017.4|160927.4|161083.4|160993.4|160921.6|160831.6|878
1638269400000|2021-11-30 10:50:00|161023.8|160933.8|161078.3|160988.3|161190.9|161100.9|161002.5|160912.5|717
1638269700000|2021-11-30 10:55:00|161078.1|160988.1|161060.3|160970.3|161082.7|160992.7|160912|160822|751
1638270000000|2021-11-30 11:00:00|161059.4|160969.4|161193.4|161103.4|161264.3|161174.3|161048.8|160958.8|750
1638270300000|2021-11-30 11:05:00|161194.7|161104.7|161282|161192|161373.1|161283.1|161150.7|161060.7|712
1638270600000|2021-11-30 11:10:00|161281.9|161191.9|161324.2|161234.2|161332.4|161242.4|161266|161176|667
1638270900000|2021-11-30 11:15:00|161324.1|161234.1|161358.2|161268.2|161379.4|161289.4|161281.3|161191.3|697
1638271200000|2021-11-30 11:20:00|161355.9|161265.9|161278.3|161188.3|161363.2|161273.2|161259.8|161169.8|749
1638271500000|2021-11-30 11:25:00|161276.6|161186.6|161018.8|160928.8|161284.5|161194.5|160946.1|160856.1|766
1638271800000|2021-11-30 11:30:00|161019.7|160929.7|160665.9|160575.9|161031.5|160941.5|160645.2|160555.2|744
1638272100000|2021-11-30 11:35:00|160665.1|160575.1|160454.2|160364.2|160718|160628|160430|160340|737
1638272400000|2021-11-30 11:40:00|160452.9|160362.9|160571.1|160481.1|160625.6|160535.6|160443.6|160353.6|751
1638272700000|2021-11-30 11:45:00|160572.3|160482.3|160609.7|160519.7|160651.1|160561.1|160471.7|160381.7|694
1638273000000|2021-11-30 11:50:00|160610.4|160520.4|160737.6|160647.6|160750.4|160660.4|160599.4|160509.4|625
1638273300000|2021-11-30 11:55:00|160738.2|160648.2|160589.7|160499.7|160805.8|160715.8|160482.2|160392.2|774
1638273600000|2021-11-30 12:00:00|160593.3|160503.3|160363.2|160273.2|160644.2|160554.2|160303.2|160213.2|817
1638273900000|2021-11-30 12:05:00|160360.6|160270.6|160512.9|160422.9|160634.4|160544.4|160319.1|160229.1|787
1638274200000|2021-11-30 12:10:00|160511.2|160421.2|160396.8|160306.8|160543.2|160453.2|160360.5|160270.5|711
1638274500000|2021-11-30 12:15:00|160397.1|160307.1|160573.6|160483.6|160581.2|160491.2|160391.6|160301.6|726
1638274800000|2021-11-30 12:20:00|160573.5|160483.5|160458.8|160368.8|160591.2|160501.2|160457.9|160367.9|516
1638275100000|2021-11-30 12:25:00|160459.4|160369.4|160524.6|160434.6|160536.1|160446.1|160372.6|160282.6|618
1638275400000|2021-11-30 12:30:00|160524.5|160434.5|160617.7|160527.7|160659.1|160569.1|160390.8|160300.8|819
1638275700000|2021-11-30 12:35:00|160614.6|160524.6|160609|160519|160671.8|160581.8|160578|160488|654
1638276000000|2021-11-30 12:40:00|160608.9|160518.9|160761.2|160671.2|160761.2|160671.2|160568.6|160478.6|653
1638276300000|2021-11-30 12:45:00|160759.7|160669.7|160513|160423|160824.4|160734.4|160501.7|160411.7|774
1638276600000|2021-11-30 12:50:00|160512.8|160422.8|160569.3|160479.3|160612.8|160522.8|160499.2|160409.2|630
1638276900000|2021-11-30 12:55:00|160569.6|160479.6|160539.2|160449.2|160572.4|160482.4|160525.5|160435.5|564
1638277200000|2021-11-30 13:00:00|160532.3|160442.3|160531.1|160441.1|160560.5|160470.5|160464.6|160374.6|723
1638277500000|2021-11-30 13:05:00|160531.6|160441.6|160527.8|160437.8|160682.9|160592.9|160461.8|160371.8|723
1638277800000|2021-11-30 13:10:00|160527.5|160437.5|160456.5|160366.5|160569.5|160479.5|160343.5|160253.5|792
1638278100000|2021-11-30 13:15:00|160461.9|160371.9|160176.2|160086.2|160502.1|160412.1|160122.4|160032.4|804
1638278400000|2021-11-30 13:20:00|160175.2|160085.2|160310.1|160220.1|160323.4|160233.4|160163.1|160073.1|767
1638278700000|2021-11-30 13:25:00|160305.4|160215.4|160306.8|160216.8|160329|160239|160296.5|160206.5|549
1638279000000|2021-11-30 13:30:00|160305.6|160215.6|160342.2|160252.2|160544.9|160454.9|160298.4|160208.4|677
1638279300000|2021-11-30 13:35:00|160341.1|160251.1|159838.5|159748.5|160342.7|160252.7|159679.6|159589.6|804
1638279600000|2021-11-30 13:40:00|159839.3|159749.3|159830.8|159740.8|159900.7|159810.7|159699.1|159609.1|878
1638279900000|2021-11-30 13:45:00|159829.7|159739.7|159872.6|159782.6|159896.8|159806.8|159751.2|159661.2|745
1638280200000|2021-11-30 13:50:00|159868.8|159778.8|159842.6|159752.6|159908.9|159818.9|159837|159747|734
1638280500000|2021-11-30 13:55:00|159841.9|159751.9|160030.1|159940.1|160053.2|159963.2|159838.8|159748.8|697
1638280800000|2021-11-30 14:00:00|160025.1|159935.1|159991.9|159901.9|160265.9|160175.9|159972|159882|777
1638281100000|2021-11-30 14:05:00|160003.3|159913.3|160155.5|160065.5|160171.1|160081.1|159904.9|159814.9|806
1638281400000|2021-11-30 14:10:00|160156.2|160066.2|160190.5|160100.5|160272.5|160182.5|160133|160043|696
1638281700000|2021-11-30 14:15:00|160194|160104|160323.2|160233.2|160328.6|160238.6|160111.4|160021.4|797
1638282000000|2021-11-30 14:20:00|160321.8|160231.8|160194.3|160104.3|160524.6|160434.6|160194.3|160104.3|833
1638282300000|2021-11-30 14:25:00|160199.9|160109.9|160250|160160|160288.6|160198.6|160126.9|160036.9|803
1638282600000|2021-11-30 14:30:00|160242.9|160152.9|160149.6|160059.6|160298.7|160208.7|160104.2|160014.2|953
1638282900000|2021-11-30 14:35:00|160151.6|160061.6|160010.2|159920.2|160286.1|160196.1|160002|159912|884
1638283200000|2021-11-30 14:40:00|160007.8|159917.8|159922.9|159832.9|160190|160100|159922.9|159832.9|905
1638283500000|2021-11-30 14:45:00|159909.8|159819.8|159602|159512|159920.8|159830.8|159564|159474|1037
1638283800000|2021-11-30 14:50:00|159602.2|159512.2|159603.2|159513.2|159629.3|159539.3|159350|159260|1013
1638284100000|2021-11-30 14:55:00|159601.8|159511.8|159560|159470|159620|159530|159467.5|159377.5|993
1638284400000|2021-11-30 15:00:00|159557.4|159467.4|159349.3|159259.3|159595.2|159505.2|159337.4|159247.4|1050
1638284700000|2021-11-30 15:05:00|159341.2|159251.2|159307.6|159217.6|159536.8|159446.8|159170.3|159080.3|1001
1638285000000|2021-11-30 15:10:00|159312.2|159222.2|159097.1|159007.1|159348.5|159258.5|159090.3|159000.3|975
1638285300000|2021-11-30 15:15:00|159096.5|159006.5|159012.4|158922.4|159099|159009|158919.6|158829.6|996
1638285600000|2021-11-30 15:20:00|159012.8|158922.8|158997.5|158907.5|159106.1|159016.1|158989.3|158899.3|902
1638285900000|2021-11-30 15:25:00|158996.3|158906.3|158939.1|158849.1|159033.4|158943.4|158871.3|158781.3|880
1638286200000|2021-11-30 15:30:00|158939.2|158849.2|158958.1|158868.1|159048.3|158958.3|158888|158798|961
1638286500000|2021-11-30 15:35:00|158958.7|158868.7|159906.4|159816.4|159993.9|159857.5|158950.1|158860.1|1127
1638286800000|2021-11-30 15:40:00|159904.6|159814.6|159921.8|159831.8|160401.7|160311.7|159748.5|159658.5|1095
1638287100000|2021-11-30 15:45:00|159939.5|159849.5|160252.4|160162.4|160254.4|160164.4|159939.5|159849.5|1075
1638287400000|2021-11-30 15:50:00|160254.8|160164.8|160342.1|160058.5|160708.6|160618.6|160029.2|159866.4|1155
1638287700000|2021-11-30 15:55:00|160351.4|160051.4|160400.2|160310.2|160469.3|160354.3|159860.1|159722.8|1188
1638288000000|2021-11-30 16:00:00|160400|160310|160130.8|160040.8|160565.4|160475.4|160018|159885.9|1125
1638288300000|2021-11-30 16:05:00|160129.8|160039.8|160363.8|160273.8|160375.1|160285.1|160073.6|159976.7|1047
1638288600000|2021-11-30 16:10:00|160361.1|160271.1|160008.6|159918.6|160436.9|160346.9|159991.8|159901.8|1017
1638288900000|2021-11-30 16:15:00|160010.6|159920.6|160198.1|160108.1|160217.8|160127.8|159791.6|159701.6|972
1638289200000|2021-11-30 16:20:00|160204|160114|160328|160238|160396.5|160254|160056.2|159877.2|967
1638289500000|2021-11-30 16:25:00|160328.2|160238.2|160220.2|160130.2|160389.4|160299.4|160204.6|160113.2|1065
1638289800000|2021-11-30 16:30:00|160219.2|160129.2|160201.2|160111.2|160332.8|160242.8|160101.1|159928.9|1025
1638290100000|2021-11-30 16:35:00|160202.1|160112.1|159942.7|159852.7|160242.6|160140.5|159938.4|159803.1|994
1638290400000|2021-11-30 16:40:00|159945.4|159855.4|160148.8|160058.8|160191.8|160101.8|159854.5|159764.5|885
1638290700000|2021-11-30 16:45:00|160148.9|160058.9|159850.6|159760.6|160232.9|160142.9|159831.4|159741.4|879
1638291000000|2021-11-30 16:50:00|159850.9|159760.9|160049.3|159959.3|160107.6|160017.6|159790.6|159700.6|882
1638291300000|2021-11-30 16:55:00|160044.9|159954.9|160074.9|159984.9|160121.9|160016.3|159921.9|159831.9|934
1638291600000|2021-11-30 17:00:00|160074.6|159984.6|160081.4|159991.4|160146.2|160056.2|160005.3|159915.3|948
1638291900000|2021-11-30 17:05:00|160082|159992|160185.1|160095.1|160221.4|160131.4|160014.1|159924.1|711
1638292200000|2021-11-30 17:10:00|160184.8|160094.8|160146.6|160056.6|160291.1|160201.1|160090.2|160000.2|726
1638292500000|2021-11-30 17:15:00|160147.3|160057.3|160115.4|160025.4|160253.4|160163.4|160094.5|160004.5|932
1638292800000|2021-11-30 17:20:00|160118.4|160028.4|159946.5|159856.5|160177.7|160087.7|159938.4|159848.4|843
1638293100000|2021-11-30 17:25:00|159947.2|159857.2|159884.7|159794.7|160106.7|159974.9|159875.3|159771.9|938
1638293400000|2021-11-30 17:30:00|159878.4|159788.4|159547.4|159457.4|159885.8|159795.8|159513|159423|998
1638293700000|2021-11-30 17:35:00|159542.6|159452.6|159692.8|159602.8|159700.1|159610.1|159494|159404|873
1638294000000|2021-11-30 17:40:00|159691.9|159601.9|159782.7|159692.7|159926.6|159836.6|159686.4|159596.4|790
1638294300000|2021-11-30 17:45:00|159784.2|159694.2|159851.2|159761.2|159905.5|159815.5|159699.9|159609.9|780
1638294600000|2021-11-30 17:50:00|159851.4|159761.4|159606.8|159516.8|159874.5|159784.5|159582.2|159492.2|706
1638294900000|2021-11-30 17:55:00|159612.2|159522.2|159744.7|159654.7|159773.6|159683.6|159586|159496|656
1638295200000|2021-11-30 18:00:00|159736|159646|159748.5|159658.5|159778.4|159688.4|159679.3|159589.3|765
1638295500000|2021-11-30 18:05:00|159748.4|159658.4|159737.1|159647.1|159810|159720|159659.1|159569.1|809
1638295800000|2021-11-30 18:10:00|159736.6|159646.6|159718.5|159628.5|159747.3|159657.3|159696.1|159606.1|742
1638296100000|2021-11-30 18:15:00|159719.6|159629.6|159543.4|159453.4|159722.1|159632.1|159535.5|159445.5|667
1638296400000|2021-11-30 18:20:00|159544.5|159454.5|159500.8|159410.8|159552.7|159462.7|159467|159377|656
1638296700000|2021-11-30 18:25:00|159512.2|159422.2|159484|159394|159630.6|159540.6|159458.3|159368.3|671
1638297000000|2021-11-30 18:30:00|159484.1|159394.1|159484|159394|159559.4|159469.4|159473.5|159383.5|714
1638297300000|2021-11-30 18:35:00|159484.3|159394.3|159476.9|159386.9|159535.4|159445.4|159475.6|159385.6|634
1638297600000|2021-11-30 18:40:00|159477.2|159387.2|159511.9|159421.9|159584.6|159494.6|159472.7|159382.7|609
1638297900000|2021-11-30 18:45:00|159510|159420|159542.8|159452.8|159635.1|159545.1|159497.1|159407.1|494
1638298200000|2021-11-30 18:50:00|159542.1|159452.1|159496.3|159406.3|159555.2|159465.2|159481|159391|586
1638298500000|2021-11-30 18:55:00|159495.7|159405.7|159555.1|159465.1|159563.3|159473.3|159478.5|159388.5|563
1638298800000|2021-11-30 19:00:00|159554.3|159464.3|159517.9|159427.9|159563.6|159473.6|159495.3|159405.3|617
1638299100000|2021-11-30 19:05:00|159516|159426|159614.3|159524.3|159657.4|159567.4|159516|159426|521
1638299400000|2021-11-30 19:10:00|159613.7|159523.7|159520.4|159430.4|159623.1|159533.1|159494.6|159404.6|492
1638299700000|2021-11-30 19:15:00|159518|159428|159553.1|159463.1|159625.1|159535.1|159510.1|159420.1|426
1638300000000|2021-11-30 19:20:00|159554.4|159464.4|159576.6|159486.6|159615.4|159525.4|159554.3|159464.3|465
1638300300000|2021-11-30 19:25:00|159576.9|159486.9|159556.2|159466.2|159579|159489|159539.8|159449.8|451
1638300600000|2021-11-30 19:30:00|159557.2|159467.2|159523.7|159433.7|159675.4|159585.4|159506.6|159416.6|677
1638300900000|2021-11-30 19:35:00|159526.9|159436.9|159475.9|159385.9|159527.5|159437.5|159459.7|159369.7|710
1638301200000|2021-11-30 19:40:00|159476.1|159386.1|159558.5|159468.5|159568.1|159478.1|159455.5|159365.5|598
1638301500000|2021-11-30 19:45:00|159553.4|159463.4|159488.5|159398.5|159567.8|159477.8|159478.6|159388.6|671
1638301800000|2021-11-30 19:50:00|159488.3|159398.3|159557.9|159467.9|159595.3|159505.3|159486.4|159396.4|743
1638302100000|2021-11-30 19:55:00|159559.3|159469.3|159200.5|159110.5|159618.2|159528.2|159166|159076|690
1638302400000|2021-11-30 20:00:00|159206.7|159116.7|159355.7|159265.7|159386.7|159296.7|159206.7|159116.7|798
1638302700000|2021-11-30 20:05:00|159355.8|159265.8|159530.5|159440.5|159560.6|159470.6|159355.8|159265.8|666
1638303000000|2021-11-30 20:10:00|159530.8|159440.8|159493.4|159403.4|159540.2|159450.2|159467.5|159377.5|554
1638303300000|2021-11-30 20:15:00|159493.3|159403.3|159471.5|159381.5|159514.7|159424.7|159418.5|159328.5|633
1638303600000|2021-11-30 20:20:00|159469.4|159379.4|159484.1|159394.1|159516.7|159426.7|159466.4|159376.4|600
1638303900000|2021-11-30 20:25:00|159485.3|159395.3|159309.4|159219.4|159517.7|159427.7|159309.3|159219.3|686
1638304200000|2021-11-30 20:30:00|159307.5|159217.5|159190.6|159100.6|159313.9|159223.9|159180.3|159090.3|610
1638304500000|2021-11-30 20:35:00|159187.2|159097.2|159164.4|159074.4|159224.1|159134.1|159152.2|159062.2|473
1638304800000|2021-11-30 20:40:00|159163.8|159073.8|159124.7|159034.7|159179.2|159089.2|159114.2|159024.2|484
1638305100000|2021-11-30 20:45:00|159126.4|159036.4|159112.2|159022.2|159186.8|159096.8|159090.4|159000.4|565
1638305400000|2021-11-30 20:50:00|159113.3|159023.3|159090.4|159000.4|159184.3|159094.3|159082.3|158992.3|718
1638305700000|2021-11-30 20:55:00|159089.6|158999.6|159074.7|158984.7|159121.8|159031.8|159055.6|158965.6|732
1638306000000|2021-11-30 21:00:00|159089.6|158999.6|158698.9|158608.9|159092.6|159002.6|158669.1|158579.1|760
1638306300000|2021-11-30 21:05:00|158699.9|158609.9|158610.1|158520.1|158700.4|158610.4|158569|158479|593
1638306600000|2021-11-30 21:10:00|158609.7|158519.7|158619|158529|158622.8|158532.8|158596.3|158506.3|396
1638306900000|2021-11-30 21:15:00|158618.2|158528.2|158678.4|158588.4|158753.6|158663.6|158587.9|158497.9|407
1638307200000|2021-11-30 21:20:00|158686.6|158596.6|158747.8|158657.8|158765.8|158675.8|158665|158575|237
1638307500000|2021-11-30 21:25:00|158748.9|158658.9|158798.2|158708.2|158810.5|158720.5|158740.8|158650.8|222
1638307800000|2021-11-30 21:30:00|158800.8|158710.8|158931.8|158841.8|158941.1|158851.1|158793.9|158703.9|348
1638308100000|2021-11-30 21:35:00|158931.4|158841.4|158866.7|158776.7|158961|158871|158856.2|158766.2|306
1638308400000|2021-11-30 21:40:00|158868.4|158778.4|158996|158906|159014.1|158924.1|158853.9|158763.9|296
1638308700000|2021-11-30 21:45:00|158993.5|158903.5|158969.2|158879.2|159015.8|158925.8|158931.9|158841.9|237
1638309000000|2021-11-30 21:50:00|158970.5|158880.5|158941|158851|158992.7|158902.7|158931|158841|191
1638309300000|2021-11-30 21:55:00|158965.2|158875.2|158919.7|158789.7|159081|158889.8|158911.8|158672.2|195
1638309600000|2021-11-30 22:00:00|159055.3|158755.3|159273.9|158973.9|159273.9|158973.9|159038.1|158738.1|52
1638309900000|2021-11-30 22:05:00|159232.9|158932.9|159158.3|158858.3|159298.4|158998.4|159121|158821|105
1638310200000|2021-11-30 22:10:00|159196.3|158896.3|159193|158893|159221.2|158921.2|159141.7|158841.7|9
1638310500000|2021-11-30 22:15:00|159140.7|158840.7|159178.9|158878.9|159273.4|158973.4|159114.5|158814.5|138
1638310800000|2021-11-30 22:20:00|159190.8|158890.8|159234.1|158934.1|159285.2|158985.2|159131.3|158831.3|131
1638311100000|2021-11-30 22:25:00|159242.5|158942.5|159229.8|158929.8|159302.7|159002.7|159171.2|158871.2|261
1638311400000|2021-11-30 22:30:00|159222.2|158922.2|159239|158939|159309.6|159009.6|159180.4|158880.4|414
1638311700000|2021-11-30 22:35:00|159241.1|158941.1|159208.9|158908.9|159293.2|158993.2|159172.4|158872.4|472
1638312000000|2021-11-30 22:40:00|159210.7|158910.7|159252.7|158952.7|159289.1|158989.1|159190.4|158890.4|513
1638312300000|2021-11-30 22:45:00|159270.1|158970.1|159247.5|158947.5|159298.1|158998.1|159217.3|158917.3|514
1638312600000|2021-11-30 22:50:00|159239.8|158939.8|159242.1|158942.1|159301.1|159001.1|159200.5|158900.5|437
1638312900000|2021-11-30 22:55:00|159238.4|158938.4|159229.4|158929.4|159304.1|159004.1|159191.6|158891.6|498
1638313200000|2021-11-30 23:00:00|159254.3|158954.3|159171.1|158871.1|159254.3|158954.3|159137.5|158837.5|359
1638313500000|2021-11-30 23:05:00|159174.4|158874.4|159107.3|158807.3|159212.5|158912.5|159052.5|158752.5|519
1638313800000|2021-11-30 23:10:00|159128.7|158828.7|159127.5|158827.5|159190|158890|159002.5|158702.5|531
1638314100000|2021-11-30 23:15:00|159122|158822|159165.5|158865.5|159241.4|158941.4|159071.5|158771.5|600
1638314400000|2021-11-30 23:20:00|159167.3|158867.3|159139.8|158839.8|159205.7|158905.7|159070|158770|618
1638314700000|2021-11-30 23:25:00|159131.6|158831.6|159153.1|158853.1|159207|158907|159061.8|158761.8|638
1638315000000|2021-11-30 23:30:00|159156.2|158856.2|159097.6|158797.6|159202.3|158902.3|159066.2|158766.2|600
1638315300000|2021-11-30 23:35:00|159112.8|158812.8|159085.7|158785.7|159199.4|158899.4|159032.7|158732.7|762
1638315600000|2021-11-30 23:40:00|159084.7|158784.7|158997.7|158697.7|159116.5|158816.5|158968.7|158668.7|622
1638315900000|2021-11-30 23:45:00|158986|158686|159110.8|158810.8|159151.4|158851.4|158954.1|158654.1|914
1638316200000|2021-11-30 23:50:00|159116.1|158816.1|159115|158815|159163.6|158863.6|159079.2|158779.2|835
1638316500000|2021-11-30 23:55:00|159110|158810|159120.2|158820.2|159183.6|158883.6|159051.9|158751.9|952
1638316800000|2021-12-01 00:00:00|159116.2|158816.2|159077.8|158777.8|159157|158857|159038.9|158738.9|743
1638317100000|2021-12-01 00:05:00|159079|158779|159119.4|158819.4|159176.7|158876.7|159032.9|158732.9|500
1638317400000|2021-12-01 00:10:00|159117.5|158817.5|159103.5|158803.5|159181.1|158881.1|159060|158760|563
1638317700000|2021-12-01 00:15:00|159095.8|158795.8|159079.6|158779.6|159168.1|158868.1|159046.9|158746.9|707
1638318000000|2021-12-01 00:20:00|159077.3|158777.3|159086|158786|159178.5|158878.5|159026.3|158726.3|644
1638318300000|2021-12-01 00:25:00|159092.2|158792.2|159110.2|158810.2|159173.1|158873.1|159024.6|158724.6|640
1638318600000|2021-12-01 00:30:00|159116.7|158816.7|159165.2|158865.2|159206.3|158906.3|159042|158742|694
1638318900000|2021-12-01 00:35:00|159164.2|158864.2|159124.4|158994.4|159266.3|159117.5|159094.8|158850.1|506
1638319200000|2021-12-01 00:40:00|159171.5|158941.9|158980.2|158680.2|159235.9|159010.7|158869.5|158630.2|638
1638319500000|2021-12-01 00:45:00|158977.5|158677.5|158812.1|158722.1|158993.4|158754.5|158798.5|158606.7|622
1638319800000|2021-12-01 00:50:00|158896.3|158662.8|158876.3|158746.3|158947.5|158772.2|158799.4|158628.8|526
1638320100000|2021-12-01 00:55:00|158855.2|158765.2|158899.4|158660.4|158951.9|158766.3|158809.2|158636.1|466
1638320400000|2021-12-01 01:00:00|158911.4|158656|158856|158726|158927.8|158758.1|158785.9|158618.3|522
1638320700000|2021-12-01 01:05:00|158858|158728|158901.1|158670.2|158946|158763.3|158807.6|158619.7|514
1638321000000|2021-12-01 01:10:00|158909.1|158662.7|158815.2|158725.2|158955.6|158767|158811.6|158620.1|472
1638321300000|2021-12-01 01:15:00|158816.6|158726.6|158861.9|158731.9|158946.3|158776.7|158805|158611.6|484
1638321600000|2021-12-01 01:20:00|158870.7|158740.7|158911.4|158652|158929.8|158755.5|158798|158615.4|553
1638321900000|2021-12-01 01:25:00|158826.1|158736.1|158828.7|158738.7|158960.5|158759.1|158802.1|158634.9|483
1638322200000|2021-12-01 01:30:00|158830.7|158740.7|158902.4|158669.9|158947.9|158749|158795.5|158634.7|554
1638322500000|2021-12-01 01:35:00|158852.2|158722.2|158855|158725|158957.8|158765|158793.3|158628.7|576
1638322800000|2021-12-01 01:40:00|158855.1|158725.1|158833.6|158703.6|158950.9|158755.2|158779.4|158616.8|546
1638323100000|2021-12-01 01:45:00|158834.1|158704.1|158842.6|158712.6|158954|158769.4|158776.7|158600.8|501
1638323400000|2021-12-01 01:50:00|158838.7|158708.7|158842.6|158712.6|158936.3|158746.8|158775.9|158606.5|608
1638323700000|2021-12-01 01:55:00|158812.2|158722.2|158803.6|158713.6|158943.8|158740.6|158777.1|158609.1|595
1638324000000|2021-12-01 02:00:00|158816.7|158726.7|158692.9|158458.3|158908.2|158726.8|158610.8|158424.9|570
1638324300000|2021-12-01 02:05:00|158644.3|158514.3|158716|158468.3|158755.3|158573.8|158570.1|158444.3|364
1638324600000|2021-12-01 02:10:00|158710.8|158476.4|158655.2|158565.2|158776.1|158565.2|158597.1|158437.4|421
1638324900000|2021-12-01 02:15:00|158664.6|158574.6|158732.9|158495.1|158800|158574.6|158629.6|158456.3|313
1638325200000|2021-12-01 02:20:00|158728.6|158491.9|158623.7|158533.7|158765.2|158570.6|158604.9|158423.4|332
1638325500000|2021-12-01 02:25:00|158625.4|158535.4|158564.4|158474.4|158680.4|158545.4|158563.1|158451|419
1638325800000|2021-12-01 02:30:00|158563.1|158473.1|158563.7|158473.7|158689.1|158518.8|158549.2|158396.7|446
1638326100000|2021-12-01 02:35:00|158565.1|158475.1|158352.1|158262.1|158617|158495.8|158323.3|158233.3|353
1638326400000|2021-12-01 02:40:00|158356.1|158266.1|158408.3|158318.3|158514.7|158340.4|158348.7|158246.2|365
1638326700000|2021-12-01 02:45:00|158408|158318|158415.2|158325.2|158522.2|158358.8|158370.4|158190|372
1638327000000|2021-12-01 02:50:00|158417.4|158327.4|158490.2|158219.7|158541.7|158348.5|158388.1|158165.5|352
1638327300000|2021-12-01 02:55:00|158479.1|158230.5|158344.5|158214.5|158500.8|158300.6|158301.5|158145.3|411
1638327600000|2021-12-01 03:00:00|158344.6|158214.6|158338.8|158208.8|158431|158240.9|158307.1|158135.3|401
1638327900000|2021-12-01 03:05:00|158341|158211|158325.7|158235.7|158414.8|158249.9|158311.6|158144|500
1638328200000|2021-12-01 03:10:00|158324.8|158234.8|158303.7|158213.7|158420.9|158243.2|158303.7|158142.3|403
1638328500000|2021-12-01 03:15:00|158319.6|158229.6|158271.2|158141.2|158356.3|158237.8|158233|158051.3|485
1638328800000|2021-12-01 03:20:00|158267.2|158137.2|158277.2|158187.2|158387.9|158199.5|158265.4|158063.6|433
1638329100000|2021-12-01 03:25:00|158276.9|158186.9|158410.8|158110.8|158443.3|158213.8|158272.3|158055.4|315
1638329400000|2021-12-01 03:30:00|158409.2|158109.2|158405|158105|158431.8|158200.3|158300.1|158090|366
1638329700000|2021-12-01 03:35:00|158404.1|158104.1|158398|158098|158433.6|158161.6|158360.2|158092.8|329
1638330000000|2021-12-01 03:40:00|158397.6|158097.6|158408.1|158116.2|158415.7|158183.5|158264.5|158033.5|352
1638330300000|2021-12-01 03:45:00|158397.5|158123|158381.2|158081.2|158426.1|158196.4|158264.6|158052.9|382
1638330600000|2021-12-01 03:50:00|158385.8|158085.8|158277.2|158147.2|158391.6|158173|158250.6|158034.6|271
1638330900000|2021-12-01 03:55:00|158278.1|158148.1|158342.1|158094.5|158420.7|158180.3|158254.3|158047|317
1638331200000|2021-12-01 04:00:00|158284.3|158154.3|158299.3|158169.3|158416.8|158201.4|158246.9|158075|347
1638331500000|2021-12-01 04:05:00|158299.2|158169.2|158263.4|158173.4|158385|158189.9|158251.6|158084.1|279
1638331800000|2021-12-01 04:10:00|158263.2|158173.2|158250.2|158160.2|158358.5|158173.2|158248.1|158060.6|300
1638332100000|2021-12-01 04:15:00|158251|158161|158207.9|158117.9|158351.2|158161|158196.9|158043.8|293
1638332400000|2021-12-01 04:20:00|158214.8|158124.8|158266.8|158035.2|158331|158139.3|158185.5|158012.8|261
1638332700000|2021-12-01 04:25:00|158270.5|158038.2|158196.2|158106.2|158301.5|158135.6|158181.3|157994.5|273
1638333000000|2021-12-01 04:30:00|158191.3|158101.3|158162.4|158072.4|158323.3|158114.7|158153.5|158016|322
1638333300000|2021-12-01 04:35:00|158158.6|158068.6|158153.3|158063.3|158238.5|158113.6|158139.5|158008|269
1638333600000|2021-12-01 04:40:00|158153|158063|158129|158039|158238|158121|158122.7|157989.3|304
1638333900000|2021-12-01 04:45:00|158130.2|158040.2|158123|158033|158232.2|158086.3|158119.3|157954.1|288
1638334200000|2021-12-01 04:50:00|158122.8|158032.8|158069.2|157979.2|158209.6|158052.4|158065.3|157948.3|284
1638334500000|2021-12-01 04:55:00|158068.4|157978.4|158110.2|157980.2|158239.3|158022.7|158064.4|157906.4|355
1638334800000|2021-12-01 05:00:00|158110.8|157980.8|158177.9|158087.9|158248.3|158094.9|158077.5|157906.5|297
1638335100000|2021-12-01 05:05:00|158177.5|158087.5|158183.8|158093.8|158186|158096|158153.3|158063.3|229
1638335400000|2021-12-01 05:10:00|158185.9|158095.9|158201.2|158111.2|158270.5|158111.4|158173.8|158002.8|242
1638335700000|2021-12-01 05:15:00|158201.1|158111.1|158184|158094|158201.2|158111.2|158169.1|158079.1|176
1638336000000|2021-12-01 05:20:00|158185|158095|158125.4|158035.4|158231|158095|158110.7|157954.8|257
1638336300000|2021-12-01 05:25:00|158124.4|158034.4|158129.8|158039.8|158236.5|158069.7|158118.2|157936.5|280
1638336600000|2021-12-01 05:30:00|158130.3|158040.3|158167.7|158077.7|158260.4|158089.7|158130.3|158010.7|258
1638336900000|2021-12-01 05:35:00|158167.8|158077.8|158139.7|158049.7|158302|158092.7|158134.4|157967.1|240
1638337200000|2021-12-01 05:40:00|158137.2|158047.2|158141.8|158051.8|158147.9|158057.9|158137.2|158047.2|229
1638337500000|2021-12-01 05:45:00|158140.9|158050.9|158159.3|158069.3|158236.4|158093|158119|157944.7|299
1638337800000|2021-12-01 05:50:00|158159.4|158069.4|158164.7|158074.7|158281.1|158099.4|158128.4|157963.5|368
1638338100000|2021-12-01 05:55:00|158162.8|158072.8|158064.7|157974.7|158253.3|158072.8|158060|157955.8|446
1638338400000|2021-12-01 06:00:00|158070.7|157980.7|158084.7|157994.7|158178.1|158036.7|158068.3|157895|562
1638338700000|2021-12-01 06:05:00|158084.6|157994.6|158084.3|157994.3|158164.6|158045.2|158068.1|157924.7|481
1638339000000|2021-12-01 06:10:00|158084.1|157994.1|157836.7|157706.7|158105.7|158012.4|157764|157596.1|634
1638339300000|2021-12-01 06:15:00|157845.8|157715.8|157785.3|157695.3|157934.4|157771.7|157731.8|157553.1|613
1638339600000|2021-12-01 06:20:00|157788.3|157698.3|157875.9|157639.3|157897.4|157713.8|157662.2|157487.4|678
1638339900000|2021-12-01 06:25:00|157875.4|157639.1|157791|157701|157986.6|157774.1|157763.5|157586.7|617
1638340200000|2021-12-01 06:30:00|157790.9|157700.9|157809.8|157719.8|157934.3|157744.2|157787.4|157589|517
1638340500000|2021-12-01 06:35:00|157807.8|157717.8|157825.4|157735.4|157878.5|157788.5|157778.2|157688.2|612
1638340800000|2021-12-01 06:40:00|157826.1|157736.1|158064.6|157974.6|158114.3|158024.3|157813.8|157710.2|753
1638341100000|2021-12-01 06:45:00|158063.7|157973.7|158058.4|157968.4|158142.2|157993.7|158007.6|157901.3|475
1638341400000|2021-12-01 06:50:00|158058.5|157968.5|158042.3|157952.3|158171.9|158081.9|158029.8|157880.9|880
1638341700000|2021-12-01 06:55:00|158051.3|157961.3|158208.9|158118.9|158224.9|158134.9|158040.9|157885.4|777
1638342000000|2021-12-01 07:00:00|158207.6|158117.6|158157.2|158067.2|158422|158271.9|158017.9|157873.9|964
1638342300000|2021-12-01 07:05:00|158167.3|158077.3|158162.6|158072.6|158178.6|158088.6|158029.1|157939.1|938
1638342600000|2021-12-01 07:10:00|158165.3|158075.3|158315.3|158225.3|158372.4|158282.4|158142|158052|881
1638342900000|2021-12-01 07:15:00|158316|158226|158402.9|158312.9|158577|158487|158256.2|158166.2|841
1638343200000|2021-12-01 07:20:00|158403.3|158313.3|158383.3|158293.3|158414|158324|158323.5|158233.5|839
1638343500000|2021-12-01 07:25:00|158389.1|158299.1|158440.4|158350.4|158462.1|158372.1|158359.1|158269.1|647
1638343800000|2021-12-01 07:30:00|158443.3|158353.3|158616|158526|158620.3|158530.3|158438.2|158348.2|738
1638344100000|2021-12-01 07:35:00|158617.5|158527.5|158251.2|158161.2|158632.7|158542.7|158233.4|158143.4|856
1638344400000|2021-12-01 07:40:00|158259.1|158169.1|158319.7|158229.7|158324.3|158234.3|158245.3|158155.3|892
1638344700000|2021-12-01 07:45:00|158319.9|158229.9|158564.8|158474.8|158592.2|158502.2|158319.9|158229.9|990
1638345000000|2021-12-01 07:50:00|158559.8|158469.8|158483.5|158393.5|158608.1|158518.1|158441.7|158351.7|991
1638345300000|2021-12-01 07:55:00|158485.3|158395.3|158640.8|158550.8|158681.1|158591.1|158462.6|158372.6|988
1638345600000|2021-12-01 08:00:00|158650.2|158560.2|158281|158191|158657.8|158567.8|158224.2|158134.2|1062
1638345900000|2021-12-01 08:05:00|158283.3|158193.3|158339.2|158249.2|158492.5|158402.5|158267.9|158177.9|941
1638346200000|2021-12-01 08:10:00|158337.6|158247.6|158385.1|158295.1|158500.4|158410.4|158321.5|158231.5|1006
1638346500000|2021-12-01 08:15:00|158379.3|158289.3|158299.4|158209.4|158432.1|158342.1|158266.4|158176.4|970
1638346800000|2021-12-01 08:20:00|158305.5|158215.5|158409.8|158319.8|158414.1|158324.1|158072.9|157982.9|912
1638347100000|2021-12-01 08:25:00|158410.1|158320.1|158619.1|158529.1|158623.9|158533.9|158394.7|158304.7|953
1638347400000|2021-12-01 08:30:00|158618.4|158528.4|158564.2|158474.2|158705.5|158615.5|158433.9|158343.9|936
1638347700000|2021-12-01 08:35:00|158566.2|158476.2|158372.1|158282.1|158650.6|158560.6|158337.8|158247.8|858
1638348000000|2021-12-01 08:40:00|158371.6|158281.6|158795.3|158705.3|158813.1|158723.1|158329.8|158239.8|935
1638348300000|2021-12-01 08:45:00|158796.6|158706.6|158927.1|158837.1|158988.7|158898.7|158771|158681|966
1638348600000|2021-12-01 08:50:00|158929.2|158839.2|159096.3|159006.3|159096.3|159006.3|158891.7|158801.7|993
1638348900000|2021-12-01 08:55:00|159092.1|159002.1|158975.2|158885.2|159182.2|159092.2|158926.1|158836.1|865
1638349200000|2021-12-01 09:00:00|158973.9|158883.9|158984.5|158894.5|159113.1|159023.1|158842.7|158752.7|818
1638349500000|2021-12-01 09:05:00|158985.2|158895.2|158889.9|158799.9|159068.8|158978.8|158884|158794|802
1638349800000|2021-12-01 09:10:00|158890.7|158800.7|158910.1|158820.1|158964.7|158874.7|158630.3|158540.3|890
1638350100000|2021-12-01 09:15:00|158909.5|158819.5|158839.3|158749.3|159050.6|158960.6|158821.5|158731.5|894
1638350400000|2021-12-01 09:20:00|158839|158749|158820.5|158730.5|158922.5|158832.5|158749.4|158659.4|913
1638350700000|2021-12-01 09:25:00|158803.6|158713.6|158473.4|158383.4|158831.2|158741.2|158429.4|158339.4|912
1638351000000|2021-12-01 09:30:00|158473|158383|158655.4|158565.4|158737.9|158647.9|158471.8|158381.8|871
1638351300000|2021-12-01 09:35:00|158643.1|158553.1|158416.2|158326.2|158644.3|158554.3|158411.5|158321.5|999
1638351600000|2021-12-01 09:40:00|158412.1|158322.1|158406.6|158316.6|158482.9|158392.9|158392.6|158302.6|874
1638351900000|2021-12-01 09:45:00|158404.7|158314.7|158710.5|158620.5|158736.4|158646.4|158403.1|158313.1|838
1638352200000|2021-12-01 09:50:00|158712.5|158622.5|158776.6|158686.6|158825.5|158735.5|158569.8|158479.8|898
1638352500000|2021-12-01 09:55:00|158771.3|158681.3|158967.1|158877.1|159015.3|158925.3|158771.3|158681.3|877
1638352800000|2021-12-01 10:00:00|158964.4|158874.4|159029|158939|159144.5|159054.5|158964.4|158874.4|894
1638353100000|2021-12-01 10:05:00|159028.3|158938.3|158775.7|158685.7|159073.6|158983.6|158769.4|158679.4|955
1638353400000|2021-12-01 10:10:00|158775.8|158685.8|158701.2|158611.2|158803.8|158713.8|158681.1|158591.1|772
1638353700000|2021-12-01 10:15:00|158701.7|158611.7|158664.2|158574.2|158738.7|158648.7|158553.6|158463.6|811
1638354000000|2021-12-01 10:20:00|158664.6|158574.6|158810.2|158720.2|158876.5|158786.5|158634.8|158544.8|780
1638354300000|2021-12-01 10:25:00|158810.5|158720.5|158847.7|158757.7|158880.7|158790.7|158764.6|158674.6|798
1638354600000|2021-12-01 10:30:00|158848.1|158758.1|158862.6|158772.6|158882.5|158792.5|158798.7|158708.7|780
1638354900000|2021-12-01 10:35:00|158872|158782|158820.4|158730.4|158961.4|158871.4|158793.4|158703.4|881
1638355200000|2021-12-01 10:40:00|158821.3|158731.3|159125.9|159035.9|159140.5|159050.5|158802.4|158712.4|920
1638355500000|2021-12-01 10:45:00|159127.5|159037.5|159178|159088|159285.4|159195.4|159056.9|158966.9|849
1638355800000|2021-12-01 10:50:00|159177.1|159087.1|159036.3|158946.3|159266.4|159176.4|158993.8|158903.8|920
1638356100000|2021-12-01 10:55:00|159035.7|158945.7|158942.7|158852.7|159043.2|158953.2|158902.7|158812.7|774
1638356400000|2021-12-01 11:00:00|158941.3|158851.3|158804.4|158714.4|158941.3|158851.3|158731.2|158641.2|819
1638356700000|2021-12-01 11:05:00|158794.2|158704.2|158661.7|158571.7|158804.1|158714.1|158628.7|158538.7|921
1638357000000|2021-12-01 11:10:00|158663|158573|158536.3|158446.3|158666.3|158576.3|158523.8|158433.8|741
1638357300000|2021-12-01 11:15:00|158534.3|158444.3|158428.7|158338.7|158588.3|158498.3|158400.4|158310.4|846
1638357600000|2021-12-01 11:20:00|158429.5|158339.5|158435.2|158345.2|158452|158362|158321|158231|878
1638357900000|2021-12-01 11:25:00|158437.6|158347.6|158369.6|158279.6|158462.7|158372.7|158316.3|158226.3|665
1638358200000|2021-12-01 11:30:00|158371.4|158281.4|158524.9|158434.9|158546.7|158456.7|158339.4|158249.4|701
1638358500000|2021-12-01 11:35:00|158525|158435|158532.4|158442.4|158553|158463|158389.4|158299.4|604
1638358800000|2021-12-01 11:40:00|158533.8|158443.8|158373.2|158283.2|158603.7|158513.7|158356.8|158266.8|946
1638359100000|2021-12-01 11:45:00|158372.8|158282.8|158364.4|158274.4|158403.2|158313.2|158329|158239|679
1638359400000|2021-12-01 11:50:00|158367.3|158277.3|158464|158374|158545.6|158455.6|158350.6|158260.6|705
1638359700000|2021-12-01 11:55:00|158464.2|158374.2|157998.9|157908.9|158470|158380|157993.4|157903.4|732
1638360000000|2021-12-01 12:00:00|158000.1|157910.1|158086.7|157996.7|158136.5|158046.5|157881.1|157791.1|918
1638360300000|2021-12-01 12:05:00|158090.1|158000.1|157879.2|157789.2|158098.1|158008.1|157861.2|157771.2|826
1638360600000|2021-12-01 12:10:00|157878.3|157788.3|157730.8|157640.8|157946.2|157856.2|157717|157627|773
1638360900000|2021-12-01 12:15:00|157735.7|157645.7|158064.8|157974.8|158184.2|158094.2|157709.3|157619.3|842
1638361200000|2021-12-01 12:20:00|158064.4|157974.4|157927.9|157837.9|158081.2|157991.2|157917.5|157827.5|869
1638361500000|2021-12-01 12:25:00|157931.7|157841.7|158243.8|158153.8|158271.5|158181.5|157927.6|157837.6|831
1638361800000|2021-12-01 12:30:00|158245.4|158155.4|158256.4|158166.4|158386.3|158296.3|158150.3|158060.3|844
1638362100000|2021-12-01 12:35:00|158256.2|158166.2|158251.3|158161.3|158385.6|158295.6|158189.4|158099.4|885
1638362400000|2021-12-01 12:40:00|158251.9|158161.9|158162|158072|158252.3|158162.3|158143|158053|838
1638362700000|2021-12-01 12:45:00|158161.5|158071.5|158159.6|158069.6|158185.9|158095.9|158119.6|158029.6|757
1638363000000|2021-12-01 12:50:00|158158.2|158068.2|158153.8|158063.8|158190.4|158100.4|158086.6|157996.6|673
1638363300000|2021-12-01 12:55:00|158153.9|158063.9|158249.7|158159.7|158390.9|158300.9|158153.1|158063.1|803
1638363600000|2021-12-01 13:00:00|158246.7|158156.7|158302|158212|158343.4|158253.4|158186.3|158096.3|929
1638363900000|2021-12-01 13:05:00|158308.3|158218.3|158252|158162|158354.8|158264.8|158214|158124|903
1638364200000|2021-12-01 13:10:00|158253.2|158163.2|158265|158175|158283.1|158193.1|158181.1|158091.1|872
1638364500000|2021-12-01 13:15:00|158264.3|158174.3|158069|157979|158296.3|158206.3|157873.3|157783.3|1004
1638364800000|2021-12-01 13:20:00|158064.1|157974.1|158212.7|158122.7|158311.3|158221.3|158051.4|157961.4|970
1638365100000|2021-12-01 13:25:00|158212.4|158122.4|158087.8|157997.8|158311.6|158221.6|158087.8|157997.8|890
1638365400000|2021-12-01 13:30:00|158085.7|157995.7|157950.9|157860.9|158085.7|157995.7|157916.4|157826.4|818
1638365700000|2021-12-01 13:35:00|157950.5|157860.5|157732.8|157642.8|157969.6|157879.6|157698|157608|832
1638366000000|2021-12-01 13:40:00|157733.3|157643.3|157798|157708|157863.8|157773.8|157731.1|157641.1|907
1638366300000|2021-12-01 13:45:00|157801.4|157711.4|157843.8|157753.8|157861.9|157771.9|157794.1|157704.1|922
1638366600000|2021-12-01 13:50:00|157843.4|157753.4|157714|157624|157868.8|157778.8|157638.4|157548.4|829
1638366900000|2021-12-01 13:55:00|157714.1|157624.1|157675.6|157585.6|157758.4|157668.4|157617.2|157527.2|851
1638367200000|2021-12-01 14:00:00|157662.2|157572.2|157571.9|157481.9|157662.6|157572.6|157418|157328|807
1638367500000|2021-12-01 14:05:00|157574.4|157484.4|157692.1|157602.1|157692.8|157602.8|157574.3|157484.3|797
1638367800000|2021-12-01 14:10:00|157713.8|157623.8|157717.8|157627.8|157809.8|157719.8|157680.5|157590.5|784
1638368100000|2021-12-01 14:15:00|157715.8|157625.8|157651|157561|157734.5|157644.5|157630.3|157540.3|866
1638368400000|2021-12-01 14:20:00|157650.6|157560.6|157476.3|157386.3|157654.7|157564.7|157435.4|157345.4|758
1638368700000|2021-12-01 14:25:00|157478.3|157388.3|157722.4|157632.4|157767.5|157677.5|157474.8|157384.8|762
1638369000000|2021-12-01 14:30:00|157722.5|157632.5|157790.2|157700.2|157897.2|157807.2|157700.5|157610.5|866
1638369300000|2021-12-01 14:35:00|157790.8|157700.8|157831.2|157741.2|157845.6|157755.6|157621.2|157531.2|904
1638369600000|2021-12-01 14:40:00|157839.9|157749.9|157930|157840|158026.9|157936.9|157780.6|157690.6|836
1638369900000|2021-12-01 14:45:00|157930.7|157840.7|158063.6|157973.6|158089.4|157999.4|157712.2|157622.2|935
1638370200000|2021-12-01 14:50:00|158062.8|157972.8|158036.1|157946.1|158080.8|157990.8|157945.5|157855.5|844
1638370500000|2021-12-01 14:55:00|158038.2|157948.2|158023.2|157933.2|158085.1|157965.1|157920.4|157698.9|875
1638370800000|2021-12-01 15:00:00|158029.7|157939.7|157890.9|157800.9|158067.7|157954.4|157872.4|157749.1|884
1638371100000|2021-12-01 15:05:00|157889|157799|158051|157961|158067.1|157977.1|157801.3|157711.3|983
1638371400000|2021-12-01 15:10:00|158054.4|157964.4|158062.1|157972.1|158121.8|158031.8|157935.8|157845.8|930
1638371700000|2021-12-01 15:15:00|158059.6|157969.6|158255.5|158165.5|158259.7|158169.7|158028.6|157938.6|856
1638372000000|2021-12-01 15:20:00|158255.9|158165.9|158281|158191|158377|158287|158231|158141|912
1638372300000|2021-12-01 15:25:00|158279.6|158189.6|158083.6|157993.6|158284.1|158194.1|157996.8|157906.8|996
1638372600000|2021-12-01 15:30:00|158088.5|157998.5|158053.4|157963.4|158137.8|158047.8|158012.3|157922.3|1032
1638372900000|2021-12-01 15:35:00|158053.7|157963.7|158054.8|157964.8|158067.5|157977.5|157930.3|157840.3|1056
1638373200000|2021-12-01 15:40:00|158055.1|157965.1|158250.6|158160.6|158275|158185|157963.7|157873.7|992
1638373500000|2021-12-01 15:45:00|158259.3|158169.3|158349|158259|158418.6|158328.6|158239.6|158149.6|986
1638373800000|2021-12-01 15:50:00|158348.7|158258.7|158263.4|158173.4|158392.7|158302.7|158209.6|158119.6|988
1638374100000|2021-12-01 15:55:00|158263.8|158173.8|158327.2|158237.2|158376.7|158286.7|158249.2|158159.2|984
1638374400000|2021-12-01 16:00:00|158325.6|158235.6|158464.8|158374.8|158520.2|158430.2|158307.8|158217.8|947
1638374700000|2021-12-01 16:05:00|158465.4|158375.4|158486.9|158396.9|158707|158617|158465.4|158375.4|941
1638375000000|2021-12-01 16:10:00|158488.1|158398.1|158409.6|158319.6|158522.8|158432.8|158356.2|158266.2|779
1638375300000|2021-12-01 16:15:00|158415.4|158325.4|158279.5|158189.5|158480.2|158390.2|158262.7|158172.7|712
1638375600000|2021-12-01 16:20:00|158279.3|158189.3|158480.5|158390.5|158484.3|158394.3|158272.5|158182.5|903
1638375900000|2021-12-01 16:25:00|158480.7|158390.7|158507.8|158417.8|158525.2|158435.2|158403.7|158313.7|806
1638376200000|2021-12-01 16:30:00|158505.1|158415.1|158619.8|158529.8|158632.6|158542.6|158448.9|158358.9|960
1638376500000|2021-12-01 16:35:00|158620.6|158530.6|158898.9|158808.9|159056.7|158966.7|158601|158511|1012
1638376800000|2021-12-01 16:40:00|158904.5|158814.5|159093.2|159003.2|159200.5|159110.5|158892.2|158802.2|953
1638377100000|2021-12-01 16:45:00|159093.3|159003.3|159238.1|159148.1|159272.3|159182.3|159093|159003|975
1638377400000|2021-12-01 16:50:00|159239.1|159149.1|159206.2|159116.2|159303.4|159213.4|159173|159083|853
1638377700000|2021-12-01 16:55:00|159216.8|159126.8|159187|159097|159251.4|159161.4|159167.6|159077.6|939
1638378000000|2021-12-01 17:00:00|159190|159100|159422.7|159332.7|159428.3|159338.3|159183.7|159093.7|942
1638378300000|2021-12-01 17:05:00|159420.5|159330.5|159384.4|159294.4|159440.1|159350.1|159252.3|159162.3|819
1638378600000|2021-12-01 17:10:00|159384|159294|159232.9|159142.9|159407.1|159317.1|159212.8|159122.8|723
1638378900000|2021-12-01 17:15:00|159233.1|159143.1|159302.8|159212.8|159317.7|159227.7|159201.1|159111.1|635
1638379200000|2021-12-01 17:20:00|159302.3|159212.3|159279.2|159189.2|159342.5|159252.5|159256.7|159166.7|486
1638379500000|2021-12-01 17:25:00|159279.3|159189.3|159461.3|159371.3|159486.4|159396.4|159277.6|159187.6|580
1638379800000|2021-12-01 17:30:00|159461.8|159371.8|159523.6|159433.6|159533.1|159443.1|159413.5|159323.5|550
1638380100000|2021-12-01 17:35:00|159513.9|159423.9|159579.2|159489.2|159617.1|159527.1|159513.9|159423.9|650
1638380400000|2021-12-01 17:40:00|159579.6|159489.6|159539.1|159449.1|159593.6|159503.6|159522.5|159432.5|586
1638380700000|2021-12-01 17:45:00|159540.6|159450.6|159579.3|159489.3|159608|159518|159507.8|159417.8|536
1638381000000|2021-12-01 17:50:00|159586.5|159496.5|159735.6|159645.6|159736.8|159646.8|159554.6|159464.6|655
1638381300000|2021-12-01 17:55:00|159732.2|159642.2|159798.6|159708.6|159801.1|159711.1|159643|159553|697
1638381600000|2021-12-01 18:00:00|159798.1|159708.1|159922.5|159832.5|159932.2|159842.2|159722.4|159632.4|979
1638381900000|2021-12-01 18:05:00|159923.8|159833.8|160064.2|159974.2|160096|160006|159820.7|159730.7|773
1638382200000|2021-12-01 18:10:00|160062.2|159972.2|159984.1|159894.1|160156.8|160066.8|159909.4|159819.4|744
1638382500000|2021-12-01 18:15:00|159980.9|159890.9|160030.4|159940.4|160049|159959|159855.7|159765.7|766
1638382800000|2021-12-01 18:20:00|160043.4|159953.4|159966.4|159876.4|160092.7|160002.7|159940.4|159850.4|719
1638383100000|2021-12-01 18:25:00|159959.3|159869.3|159969.9|159879.9|159986|159896|159893.5|159803.5|631
1638383400000|2021-12-01 18:30:00|159969.7|159879.7|160035.3|159945.3|160130.3|160040.3|159929.6|159839.6|812
1638383700000|2021-12-01 18:35:00|160035|159945|159958.2|159868.2|160035.4|159945.4|159914.2|159824.2|664
1638384000000|2021-12-01 18:40:00|159957.6|159867.6|160055.5|159965.5|160056.1|159966.1|159957.1|159867.1|674
1638384300000|2021-12-01 18:45:00|160057.3|159967.3|160236|160146|160252|160162|160048.4|159958.4|893
1638384600000|2021-12-01 18:50:00|160235.9|160145.9|160315.1|160225.1|160341.6|160251.6|160078.7|159988.7|870
1638384900000|2021-12-01 18:55:00|160317.4|160227.4|160093|160003|160334.1|160244.1|160080.7|159990.7|811
1638385200000|2021-12-01 19:00:00|160087.5|159997.5|160158.9|160068.9|160160.8|160070.8|160072.3|159982.3|904
1638385500000|2021-12-01 19:05:00|160158.7|160068.7|160268.8|160178.8|160282.9|160192.9|160118.5|160028.5|833
1638385800000|2021-12-01 19:10:00|160273|160183|160320|160230|160348.6|160258.6|160237.2|160147.2|889
1638386100000|2021-12-01 19:15:00|160319.8|160229.8|160246.8|160156.8|160345.9|160255.9|160236.2|160146.2|802
1638386400000|2021-12-01 19:20:00|160248.2|160158.2|160198.3|160108.3|160275.5|160185.5|160196.1|160106.1|823
1638386700000|2021-12-01 19:25:00|160199.6|160109.6|160186.3|160096.3|160208.5|160118.5|160135.3|160045.3|643
1638387000000|2021-12-01 19:30:00|160186.4|160096.4|160123.8|160033.8|160186.4|160096.4|160069.8|159979.8|684
1638387300000|2021-12-01 19:35:00|160124.1|160034.1|160035.6|159945.6|160151.6|160061.6|160015.8|159925.8|637
1638387600000|2021-12-01 19:40:00|160040.3|159950.3|160097.3|160007.3|160101.9|160011.9|160024.5|159934.5|668
1638387900000|2021-12-01 19:45:00|160098.2|160008.2|160047.8|159957.8|160113.1|160023.1|160028.5|159938.5|673
1638388200000|2021-12-01 19:50:00|160048.4|159958.4|159990.2|159900.2|160048.4|159958.4|159922.9|159832.9|671
1638388500000|2021-12-01 19:55:00|159991.8|159901.8|160187.8|160097.8|160237.1|160147.1|159963.5|159873.5|588
1638388800000|2021-12-01 20:00:00|160189.1|160099.1|160141.8|160051.8|160189.1|160099.1|160019.6|159929.6|696
1638389100000|2021-12-01 20:05:00|160144.5|160054.5|160160|160070|160179.1|160089.1|160142.7|160052.7|674
1638389400000|2021-12-01 20:10:00|160160.1|160070.1|160107.3|160017.3|160179.9|160089.9|160107|160017|729
1638389700000|2021-12-01 20:15:00|160106.9|160016.9|160170.8|160080.8|160189.1|160099.1|160104.7|160014.7|526
1638390000000|2021-12-01 20:20:00|160157.3|160067.3|160214.9|160124.9|160216|160126|160145.9|160055.9|659
1638390300000|2021-12-01 20:25:00|160215.6|160125.6|160317.6|160227.6|160318.4|160228.4|160213.7|160123.7|698
1638390600000|2021-12-01 20:30:00|160318.9|160228.9|160473.7|160383.7|160476.8|160386.8|160318.6|160228.6|814
1638390900000|2021-12-01 20:35:00|160472.3|160382.3|160491.8|160401.8|160525|160435|160457.9|160367.9|786
1638391200000|2021-12-01 20:40:00|160493.9|160403.9|160494.2|160404.2|160536.1|160446.1|160471.9|160381.9|649
1638391500000|2021-12-01 20:45:00|160484.5|160394.5|160405|160315|160484.5|160394.5|160389|160299|628
1638391800000|2021-12-01 20:50:00|160401.7|160311.7|160460.6|160370.6|160476.8|160386.8|160391.3|160301.3|633
1638392100000|2021-12-01 20:55:00|160462.2|160372.2|160557.9|160467.9|160592.7|160502.7|160460.6|160370.6|756
1638392400000|2021-12-01 21:00:00|160565.3|160475.3|160523|160433|160568.3|160478.3|160504|160414|629
1638392700000|2021-12-01 21:05:00|160522|160432|160559.3|160469.3|160563.7|160473.7|160492.2|160402.2|201
1638393000000|2021-12-01 21:10:00|160544.9|160454.9|160537.4|160447.4|160570.1|160480.1|160523.4|160433.4|500
1638393300000|2021-12-01 21:15:00|160537.7|160447.7|160554.2|160464.2|160561.8|160471.8|160537.5|160447.5|389
1638393600000|2021-12-01 21:20:00|160554.3|160464.3|160556.8|160466.8|160573.5|160483.5|160538.4|160448.4|346
1638393900000|2021-12-01 21:25:00|160556.5|160466.5|160519.3|160429.3|160585.6|160495.6|160506.9|160416.9|389
1638394200000|2021-12-01 21:30:00|160518|160428|160521.9|160431.9|160538.5|160448.5|160516.7|160426.7|208
1638394500000|2021-12-01 21:35:00|160523.7|160433.7|160524.8|160434.8|160542|160452|160509.5|160419.5|40
1638394800000|2021-12-01 21:40:00|160520.9|160430.9|160530.4|160440.4|160545.7|160455.7|160504.5|160414.5|245
1638395100000|2021-12-01 21:45:00|160530.7|160440.7|160530.1|160440.1|160641.1|160451.1|160508.5|160331|314
1638395400000|2021-12-01 21:50:00|160528.5|160438.5|160520.1|160430.1|160639|160452|160514.2|160329.6|218
1638395700000|2021-12-01 21:55:00|160522|160432|160543.1|160243.1|160615.7|160432.9|160497|160222.2|298
1638396000000|2021-12-01 22:00:00|160542.5|160242.5|160509.2|160209.2|160550.8|160250.8|160507.9|160207.9|81
1638396300000|2021-12-01 22:05:00|160516|160216|160552.1|160252.1|160570.3|160270.3|160355.1|160055.1|405
1638396600000|2021-12-01 22:10:00|160556.2|160256.2|160555.2|160255.2|160586.5|160286.5|160535.5|160235.5|304
1638396900000|2021-12-01 22:15:00|160564.2|160264.2|160568.5|160268.5|160600.3|160300.3|160528.3|160228.3|204
1638397200000|2021-12-01 22:20:00|160580.6|160280.6|160603.9|160303.9|160610.2|160310.2|160550.4|160250.4|170
1638397500000|2021-12-01 22:25:00|160590.4|160290.4|160582.7|160282.7|160603.6|160303.6|160556.4|160256.4|142
1638397800000|2021-12-01 22:30:00|160585|160285|160592.2|160292.2|160614|160314|160562.5|160262.5|213
1638398100000|2021-12-01 22:35:00|160589.3|160289.3|160599.7|160299.7|160619.1|160325|160567.3|160267.3|124
1638398400000|2021-12-01 22:40:00|160598.9|160298.9|160588.8|160288.8|160622.2|160322.2|160571.6|160271.6|122
1638398700000|2021-12-01 22:45:00|160591.9|160291.9|160586.4|160286.4|160606.3|160306.3|160557.7|160257.7|120
1638399000000|2021-12-01 22:50:00|160579.6|160279.6|160573|160273|160601.9|160301.9|160565|160265|16
1638399300000|2021-12-01 22:55:00|160593.1|160293.1|160571.3|160271.3|160624.6|160356|160527|160227|230
1638399600000|2021-12-01 23:00:00|160611.2|160311.2|160584.6|160284.6|160616.5|160316.5|160568.3|160268.3|407
1638399900000|2021-12-01 23:05:00|160583|160283|160492|160192|160598.9|160298.9|160423.9|160150.2|437
1638400200000|2021-12-01 23:10:00|160492.2|160192.2|160430.5|160130.5|160502.8|160202.8|160401.6|160101.6|396
1638400500000|2021-12-01 23:15:00|160426|160126|160416.3|160116.3|160501.1|160201.1|160323.6|160023.6|244
1638400800000|2021-12-01 23:20:00|160450.4|160150.4|160452.5|160152.5|160492.5|160192.5|160298.1|159998.1|304
1638401100000|2021-12-01 23:25:00|160417.8|160117.8|160515.7|160215.7|160542.5|160242.5|160268.7|159968.7|401
1638401400000|2021-12-01 23:30:00|160519.1|160219.1|160408.8|160108.8|160519.9|160219.9|160247.3|159947.3|555
1638401700000|2021-12-01 23:35:00|160412.8|160112.8|160373.1|160073.1|160451|160151|160339.9|160039.9|356
1638402000000|2021-12-01 23:40:00|160387|160087|160351.9|160051.9|160545.6|160245.6|160302.5|160002.5|364
1638402300000|2021-12-01 23:45:00|160372.3|160072.3|160354.9|160054.9|160417.3|160117.3|160305.4|160005.4|306
1638402600000|2021-12-01 23:50:00|160347.1|160047.1|160385.5|160085.5|160423.8|160123.8|160296.4|159996.4|426
1638402900000|2021-12-01 23:55:00|160395.4|160095.4|160426.6|160126.6|160458|160158|160327.2|160027.2|294
1638403200000|2021-12-02 00:00:00|160402.2|160102.2|160362.4|160062.4|160420.3|160120.3|160313.4|160013.4|799
1638403500000|2021-12-02 00:05:00|160373.5|160073.5|160419.5|160119.5|160421.1|160162.2|160341.8|160041.8|680
1638403800000|2021-12-02 00:10:00|160420|160120|160429.7|160129.7|160471.2|160171.2|160320.4|160020.4|498
1638404100000|2021-12-02 00:15:00|160415.5|160115.5|160381.9|160081.9|160461.4|160161.4|160274.3|159974.3|402
1638404400000|2021-12-02 00:20:00|160361.5|160061.5|160385|160085|160440.4|160140.4|160286.3|159986.3|468
1638404700000|2021-12-02 00:25:00|160392.1|160092.1|160371.1|160071.1|160448.9|160148.9|160279.2|159979.2|398
1638405000000|2021-12-02 00:30:00|160375|160075|160356.5|160056.5|160450.5|160150.5|160229.1|159929.1|133
1638405300000|2021-12-02 00:35:00|160355.1|160055.1|160428.2|160128.2|160456.5|160156.5|160306.4|160006.4|632
1638405600000|2021-12-02 00:40:00|160429|160129|160416.7|160116.7|160502.8|160202.8|160317.6|160017.6|609
1638405900000|2021-12-02 00:45:00|160425.3|160125.3|160511.4|160211.4|160527.8|160227.8|160397.6|160097.6|642
1638406200000|2021-12-02 00:50:00|160462.3|160162.3|160473.7|160173.7|160542.2|160242.2|160462.3|160162.3|480
1638406500000|2021-12-02 00:55:00|160476.8|160176.8|160496.8|160196.8|160514|160214|160465.4|160167.1|297
1638406800000|2021-12-02 01:00:00|160498.1|160198.1|160428.3|160298.3|160523|160326.4|160388.7|160162.4|455
1638407100000|2021-12-02 01:05:00|160429.4|160299.4|160497.2|160252.9|160560.7|160332.5|160395.1|160209.5|611
1638407400000|2021-12-02 01:10:00|160500.4|160253.5|160426.8|160336.8|160521.2|160350.7|160352.7|160183.5|590
1638407700000|2021-12-02 01:15:00|160424|160334|160473.8|160238.6|160486.4|160343.2|160354.7|160188.3|493
1638408000000|2021-12-02 01:20:00|160473.9|160238.9|160340.1|160250.1|160480.1|160289|160315.9|160140|576
1638408300000|2021-12-02 01:25:00|160340.2|160250.2|160288.3|160158.3|160378.6|160260.8|160231.1|160073.7|431
1638408600000|2021-12-02 01:30:00|160287.7|160157.7|160282.7|160152.7|160391.1|160205.5|160239.5|160058.9|544
1638408900000|2021-12-02 01:35:00|160282.1|160152.1|160207.8|160117.8|160347.3|160189.4|160186.2|160042.6|437
1638409200000|2021-12-02 01:40:00|160209.1|160119.1|159958.9|159828.9|160273|160130.4|159861.9|159695.8|507
1638409500000|2021-12-02 01:45:00|160006.2|159777.1|159955.1|159865.1|160039.5|159880|159894.3|159757.5|634
1638409800000|2021-12-02 01:50:00|159952.6|159862.6|159913.4|159823.4|160036.4|159881.3|159894.9|159739.1|536
1638410100000|2021-12-02 01:55:00|159981.4|159744.4|159855.1|159765.1|160028|159840.3|159846.8|159717.9|448
1638410400000|2021-12-02 02:00:00|159853.2|159763.2|159915.1|159825.1|160020.5|159854.2|159853.1|159732|625
1638410700000|2021-12-02 02:05:00|159914.4|159824.4|160139|159865.7|160244.3|160047.6|159902|159742.6|630
1638411000000|2021-12-02 02:10:00|160130.2|159876.5|160074|159944|160179.4|159992.7|160034|159838.9|619
1638411300000|2021-12-02 02:15:00|160083.3|159953.3|160051.4|159921.4|160177.2|160002.1|160023.7|159852.2|606
1638411600000|2021-12-02 02:20:00|160103.9|159874.2|160130.5|159878.2|160169|159956.1|160006.1|159816.4|673
1638411900000|2021-12-02 02:25:00|160131.6|159877.9|160169.1|159910.3|160197.7|160019.6|160047.5|159861.9|686
1638412200000|2021-12-02 02:30:00|160166.2|159934.7|160107.8|159977.8|160199.3|160022.8|160067.6|159868.1|555
1638412500000|2021-12-02 02:35:00|160110.5|159980.5|160181.8|159887.3|160214|159994.3|160061.6|159850|574
1638412800000|2021-12-02 02:40:00|160184.6|159887.7|160089.9|159959.9|160199.4|159999.2|160065.7|159858|586
1638413100000|2021-12-02 02:45:00|160090.6|159960.6|160182.8|159914|160209.3|160025.1|160056.8|159859.6|649
1638413400000|2021-12-02 02:50:00|160176.6|159919.1|160146.5|160056.5|160225.7|160072.6|160085.9|159888.8|403
1638413700000|2021-12-02 02:55:00|160146.2|160056.2|160145.9|160055.9|160155.2|160065.2|160139.1|160049.1|235
1638414000000|2021-12-02 03:00:00|160142.3|160052.3|160099.7|160009.7|160156.6|160066.6|160087.4|159997.4|231
1638414300000|2021-12-02 03:05:00|160100.9|160010.9|160117.7|160027.7|160122.5|160032.5|160097.3|160007.3|207
1638414600000|2021-12-02 03:10:00|160110.6|160020.6|160132.7|160042.7|160182.3|160061.2|160102.6|159943.8|261
1638414900000|2021-12-02 03:15:00|160137.1|160047.1|160106.2|160016.2|160196.6|160064.3|160102.7|159967.4|328
1638415200000|2021-12-02 03:20:00|160124.6|160034.6|160129.7|160039.7|160137.3|160047.3|160097.9|160007.9|328
1638415500000|2021-12-02 03:25:00|160130|160040|160131.4|160041.4|160155.7|160055.2|160110.3|160020.3|404
1638415800000|2021-12-02 03:30:00|160130.3|160040.3|160140.3|160050.3|160163.1|160073.1|160115.1|160025.1|326
1638416100000|2021-12-02 03:35:00|160139.1|160049.1|160166.2|160076.2|160166.2|160076.2|160129.2|160039.2|229
1638416400000|2021-12-02 03:40:00|160161.8|160071.8|160301.8|160211.8|160310.6|160220.6|160147.1|160057.1|244
1638416700000|2021-12-02 03:45:00|160304.6|160214.6|160273.8|160183.8|160403.3|160217|160263|160158.9|254
1638417000000|2021-12-02 03:50:00|160301.9|160211.9|160336.7|160206.7|160427.7|160244.6|160286.3|160142.2|261
1638417300000|2021-12-02 03:55:00|160340.4|160210.4|160608.2|160337.3|160647.3|160349.7|160308.5|160134.7|547
1638417600000|2021-12-02 04:00:00|160602.5|160335.8|160477|160205.9|160679.2|160494.2|160394.1|160179.4|699
1638417900000|2021-12-02 04:05:00|160463.6|160205.2|160106.6|160016.6|160524.5|160299.5|160097.5|159907.3|788
1638418200000|2021-12-02 04:10:00|160109.5|160019.5|160044.7|159954.7|160230.3|160068|160039.5|159927.3|643
1638418500000|2021-12-02 04:15:00|160045.9|159955.9|160038|159948|160149.2|159995.2|159989.8|159834.5|883
1638418800000|2021-12-02 04:20:00|160031.1|159941.1|160099.6|160009.6|160210.1|160046.1|160005.4|159828.8|823
1638419100000|2021-12-02 04:25:00|160100.2|160010.2|160144.2|160014.2|160241.4|160073.3|160097.1|159956.3|863
1638419400000|2021-12-02 04:30:00|160200.4|159955.9|160127.4|160037.4|160304.3|160124.5|160117.4|159954.2|677
1638419700000|2021-12-02 04:35:00|160126.6|160036.6|160132.7|160042.7|160220.5|160100.1|160117.2|159959.3|847
1638420000000|2021-12-02 04:40:00|160119.6|160029.6|160214.1|160124.1|160224.4|160134.4|160107.2|160017.2|708
1638420300000|2021-12-02 04:45:00|160214|160124|160254.3|160124.3|160343.6|160166.3|160174.8|160048.2|518
1638420600000|2021-12-02 04:50:00|160255.1|160125.1|160207.3|160117.3|160309.9|160192.5|160157.5|160020.2|861
1638420900000|2021-12-02 04:55:00|160200.3|160110.3|160210.7|160120.7|160355.7|160203.6|160186.5|160002.1|838
1638421200000|2021-12-02 05:00:00|160210|160120|160268|160178|160424.3|160247.3|160192.4|160042.5|810
1638421500000|2021-12-02 05:05:00|160268.1|160178.1|160288.3|160158.3|160414|160255.2|160253.7|160051.4|741
1638421800000|2021-12-02 05:10:00|160288.2|160158.2|160273|160183|160416.1|160257.3|160250.5|160072.8|786
1638422100000|2021-12-02 05:15:00|160273.7|160183.7|160273.5|160183.5|160401.2|160246.9|160247.3|160073.7|659
1638422400000|2021-12-02 05:20:00|160275.9|160185.9|160347|160115.7|160376.5|160197.8|160251.5|160062.2|855
1638422700000|2021-12-02 05:25:00|160346.5|160116.9|160292.4|160162.4|160381.5|160222.2|160230.2|160064.6|743
1638423000000|2021-12-02 05:30:00|160293.6|160163.6|160231.9|160141.9|160384.3|160238.5|160193.3|160078.8|701
1638423300000|2021-12-02 05:35:00|160232.3|160142.3|160161.1|160071.1|160381|160220.2|160143.1|159966.7|697
1638423600000|2021-12-02 05:40:00|160160.3|160070.3|160049.7|159959.7|160245|160092.1|160025.9|159857.4|688
1638423900000|2021-12-02 05:45:00|160050.1|159960.1|160034.9|159944.9|160072.5|159982.5|159973.3|159771.7|700
1638424200000|2021-12-02 05:50:00|160038.7|159948.7|159829.6|159739.6|160054.8|159964.8|159805.9|159591.7|540
1638424500000|2021-12-02 05:55:00|159831.6|159741.6|159819.9|159729.9|159842.9|159752.9|159808.9|159718.9|387
1638424800000|2021-12-02 06:00:00|159809.9|159719.9|159738.1|159648.1|159914.5|159810.7|159731.8|159629.1|917
1638425100000|2021-12-02 06:05:00|159735.3|159645.3|160042.7|159952.7|160044.8|159954.8|159714.2|159624.2|839
1638425400000|2021-12-02 06:10:00|160042.9|159952.9|159913|159823|160089.3|159981.8|159813.5|159683.5|772
1638425700000|2021-12-02 06:15:00|159910.6|159820.6|159778.8|159688.8|159919.9|159829.9|159750.8|159657.6|573
1638426000000|2021-12-02 06:20:00|159782.6|159692.6|159802.9|159712.9|159864.6|159730.3|159757.6|159619.1|536
1638426300000|2021-12-02 06:25:00|159801.9|159711.9|159655.1|159565.1|159805.9|159715.9|159622.7|159513.2|856
1638426600000|2021-12-02 06:30:00|159654.5|159564.5|159629.8|159539.8|159661.8|159571.8|159599.7|159509.7|283
1638426900000|2021-12-02 06:35:00|159628.5|159538.5|159631.6|159541.6|159738.4|159641.7|159594.5|159489.8|610
1638427200000|2021-12-02 06:40:00|159622.9|159532.9|159524.1|159434.1|159649.1|159559.1|159448.5|159358.5|540
1638427500000|2021-12-02 06:45:00|159526.4|159436.4|159490|159400|159650.4|159539.6|159487.2|159397.2|703
1638427800000|2021-12-02 06:50:00|159485.7|159395.7|159502.2|159412.2|159546|159456|159477.8|159387.8|876
1638428100000|2021-12-02 06:55:00|159496.6|159406.6|159615.6|159525.6|159705.9|159615.9|159496.4|159406.4|712
1638428400000|2021-12-02 07:00:00|159618|159528|159679.4|159589.4|159811.6|159721.6|159617.2|159527.2|888
1638428700000|2021-12-02 07:05:00|159678.3|159588.3|159753.2|159663.2|159830.8|159666.8|159439.6|159349.6|738
1638429000000|2021-12-02 07:10:00|159753.8|159663.8|159672.2|159582.2|159866.2|159746.4|159609.6|159519.6|946
1638429300000|2021-12-02 07:15:00|159669.5|159579.5|159678.5|159588.5|159697.4|159607.4|159564.1|159474.1|1020
1638429600000|2021-12-02 07:20:00|159676.7|159586.7|159735.4|159645.4|159884.5|159794.5|159675.1|159585.1|851
1638429900000|2021-12-02 07:25:00|159730.5|159640.5|159915.7|159825.7|159924.6|159834.6|159698.4|159608.4|939
1638430200000|2021-12-02 07:30:00|159914.3|159824.3|159806|159716|159933.3|159843.3|159724|159634|865
1638430500000|2021-12-02 07:35:00|159811.8|159721.8|159794.4|159704.4|159860.1|159770.1|159720.1|159630.1|838
1638430800000|2021-12-02 07:40:00|159789.6|159699.6|160425.5|160335.5|160447.5|160357.5|159781.4|159691.4|880
1638431100000|2021-12-02 07:45:00|160437.3|160347.3|159846.7|159756.7|160443.4|160353.4|159843.2|159753.2|803
1638431400000|2021-12-02 07:50:00|159849.9|159759.9|159802.6|159712.6|159885.3|159795.3|159702.1|159612.1|749
1638431700000|2021-12-02 07:55:00|159799.2|159709.2|159938.6|159848.6|160039.2|159949.2|159799.2|159709.2|809
1638432000000|2021-12-02 08:00:00|159941.3|159851.3|159759.2|159669.2|159941.3|159851.3|159604.3|159514.3|820
1638432300000|2021-12-02 08:05:00|159757.1|159667.1|159920.3|159830.3|159935.5|159845.5|159712.3|159622.3|859
1638432600000|2021-12-02 08:10:00|159922.9|159832.9|159933.2|159843.2|160008.7|159918.7|159897.2|159807.2|769
1638432900000|2021-12-02 08:15:00|159933.4|159843.4|159376.6|159286.6|159939.4|159849.4|159360.9|159270.9|789
1638433200000|2021-12-02 08:20:00|159363|159273|159288.1|159198.1|159384.3|159294.3|159208.8|159118.8|871
1638433500000|2021-12-02 08:25:00|159284.9|159194.9|159326|159236|159389.2|159299.2|159259.5|159169.5|792
1638433800000|2021-12-02 08:30:00|159316.5|159226.5|159261.4|159171.4|159406.2|159316.2|159255.8|159165.8|848
1638434100000|2021-12-02 08:35:00|159263.4|159173.4|158969.5|158879.5|159281|159191|158863.8|158773.8|918
1638434400000|2021-12-02 08:40:00|158972.2|158882.2|158858.9|158768.9|159188.5|159098.5|158846.4|158756.4|869
1638434700000|2021-12-02 08:45:00|158854.1|158764.1|158728.3|158638.3|158910.1|158820.1|158725.6|158635.6|938
1638435000000|2021-12-02 08:50:00|158728.5|158638.5|158789|158699|158816.3|158726.3|158638.7|158548.7|824
1638435300000|2021-12-02 08:55:00|158788.9|158698.9|158574.3|158484.3|158859.6|158769.6|158550.8|158460.8|860
1638435600000|2021-12-02 09:00:00|158573.8|158483.8|158853.3|158763.3|158907.7|158817.7|158573|158483|941
1638435900000|2021-12-02 09:05:00|158853.7|158763.7|158909.5|158819.5|158929.7|158839.7|158835.5|158745.5|858
1638436200000|2021-12-02 09:10:00|158910|158820|158668.4|158578.4|158910|158820|158648.7|158558.7|874
1638436500000|2021-12-02 09:15:00|158668.3|158578.3|158569.6|158479.6|158682.5|158592.5|158568.3|158478.3|824
1638436800000|2021-12-02 09:20:00|158570.4|158480.4|158731|158641|158788.2|158698.2|158543.9|158453.9|860
1638437100000|2021-12-02 09:25:00|158730|158640|158583.4|158493.4|158839.4|158749.4|158566.8|158476.8|874
1638437400000|2021-12-02 09:30:00|158580.5|158490.5|158522.1|158432.1|158624|158534|158475.1|158385.1|708
1638437700000|2021-12-02 09:35:00|158516.3|158426.3|158413.8|158323.8|158578.3|158488.3|158370.9|158280.9|849
1638438000000|2021-12-02 09:40:00|158411.9|158321.9|158454.1|158364.1|158516.3|158426.3|158410.8|158320.8|624
1638438300000|2021-12-02 09:45:00|158451.2|158361.2|158289.8|158199.8|158464.9|158374.9|158274.5|158184.5|740
1638438600000|2021-12-02 09:50:00|158290.7|158200.7|158107.6|158017.6|158313.7|158223.7|158094.4|158004.4|690
1638438900000|2021-12-02 09:55:00|158107.8|158017.8|158099.6|158009.6|158274.6|158184.6|158089.8|157999.8|697
1638439200000|2021-12-02 10:00:00|158098.8|158008.8|158316.7|158226.7|158346.8|158256.8|158093.8|158003.8|823
1638439500000|2021-12-02 10:05:00|158316.8|158226.8|158432.6|158342.6|158438.3|158348.3|158314.1|158224.1|821
1638439800000|2021-12-02 10:10:00|158433.8|158343.8|158462|158372|158489.4|158399.4|158314|158224|865
1638440100000|2021-12-02 10:15:00|158463.8|158373.8|158795.9|158705.9|158876.2|158786.2|158463.8|158373.8|1003
1638440400000|2021-12-02 10:20:00|158794.1|158704.1|158662.9|158572.9|158921.2|158831.2|158627.4|158537.4|916
1638440700000|2021-12-02 10:25:00|158660.7|158570.7|158627|158537|158693.7|158603.7|158619.9|158529.9|720
1638441000000|2021-12-02 10:30:00|158627.9|158537.9|158773.3|158683.3|158782.5|158692.5|158576.6|158486.6|875
1638441300000|2021-12-02 10:35:00|158775.4|158685.4|158543.6|158453.6|158808|158718|158536.4|158446.4|827
1638441600000|2021-12-02 10:40:00|158540.4|158450.4|158596.6|158506.6|158602.2|158512.2|158467.6|158377.6|717
1638441900000|2021-12-02 10:45:00|158597.1|158507.1|158468.3|158378.3|158644.5|158554.5|158452|158362|715
1638442200000|2021-12-02 10:50:00|158468.4|158378.4|158410.4|158320.4|158514.6|158424.6|158409.9|158319.9|877
1638442500000|2021-12-02 10:55:00|158411|158321|158714.2|158624.2|158742.6|158652.6|158391|158301|863
1638442800000|2021-12-02 11:00:00|158714.5|158624.5|158608.8|158518.8|158724.8|158634.8|158570.9|158480.9|691
1638443100000|2021-12-02 11:05:00|158609|158519|158457.2|158367.2|158609|158519|158433.3|158343.3|736
1638443400000|2021-12-02 11:10:00|158457.9|158367.9|158367.4|158277.4|158491.8|158401.8|158310.9|158220.9|681
1638443700000|2021-12-02 11:15:00|158367.2|158277.2|158551.4|158461.4|158563.9|158473.9|158352.9|158262.9|800
1638444000000|2021-12-02 11:20:00|158558.1|158468.1|158485.9|158395.9|158558.1|158468.1|158458|158368|765
1638444300000|2021-12-02 11:25:00|158486.5|158396.5|158479.6|158389.6|158520.8|158430.8|158460|158370|667
1638444600000|2021-12-02 11:30:00|158480.1|158390.1|158360.4|158270.4|158480.1|158390.1|158311.8|158221.8|781
1638444900000|2021-12-02 11:35:00|158362.2|158272.2|158643.9|158553.9|158644.2|158554.2|158340.4|158250.4|879
1638445200000|2021-12-02 11:40:00|158644.6|158554.6|158723|158633|158774.9|158684.9|158569|158479|840
1638445500000|2021-12-02 11:45:00|158729.2|158639.2|158739.1|158649.1|158782.2|158692.2|158632.7|158542.7|781
1638445800000|2021-12-02 11:50:00|158738.4|158648.4|158670.6|158580.6|158786.9|158696.9|158659.4|158569.4|730
1638446100000|2021-12-02 11:55:00|158672|158582|158570.5|158480.5|158676.3|158586.3|158483.6|158393.6|866
1638446400000|2021-12-02 12:00:00|158569.9|158479.9|158559.1|158469.1|158678|158588|158391.4|158301.4|830
1638446700000|2021-12-02 12:05:00|158558.2|158468.2|158729.5|158639.5|158781.5|158691.5|158555.5|158465.5|821
1638447000000|2021-12-02 12:10:00|158730.2|158640.2|158760.5|158670.5|158762.9|158672.9|158625.7|158535.7|739
1638447300000|2021-12-02 12:15:00|158759.8|158669.8|158784.2|158694.2|158904.4|158814.4|158688.6|158598.6|767
1638447600000|2021-12-02 12:20:00|158783|158693|158737.4|158647.4|158847.1|158757.1|158672.2|158582.2|893
1638447900000|2021-12-02 12:25:00|158735.9|158645.9|158960.8|158870.8|158963.5|158873.5|158735.7|158645.7|920
1638448200000|2021-12-02 12:30:00|158962.9|158872.9|158905.8|158815.8|158993.2|158903.2|158872.6|158782.6|935
1638448500000|2021-12-02 12:35:00|158904.3|158814.3|158786.1|158696.1|159003.4|158913.4|158772.2|158682.2|913
1638448800000|2021-12-02 12:40:00|158790.7|158700.7|158768.4|158678.4|158884.8|158794.8|158752|158662|810
1638449100000|2021-12-02 12:45:00|158764.1|158674.1|158870.2|158780.2|158876.3|158786.3|158638.9|158548.9|834
1638449400000|2021-12-02 12:50:00|158875.7|158785.7|158622.9|158532.9|158875.7|158785.7|158531.7|158441.7|798
1638449700000|2021-12-02 12:55:00|158622.3|158532.3|158541.9|158451.9|158756.4|158666.4|158517.5|158427.5|894
1638450000000|2021-12-02 13:00:00|158536.6|158446.6|158394.3|158304.3|158700.3|158610.3|158374.4|158284.4|917
1638450300000|2021-12-02 13:05:00|158390|158300|158536.2|158446.2|158545.3|158455.3|158380|158290|827
1638450600000|2021-12-02 13:10:00|158536.1|158446.1|158483.1|158393.1|158548.3|158458.3|158439.3|158349.3|754
1638450900000|2021-12-02 13:15:00|158483|158393|158468.1|158378.1|158485.9|158395.9|158363.5|158273.5|781
1638451200000|2021-12-02 13:20:00|158473.6|158383.6|158449.2|158359.2|158496.5|158406.5|158416|158326|787
1638451500000|2021-12-02 13:25:00|158447.4|158357.4|158453.7|158363.7|158556.9|158466.9|158429|158339|780
1638451800000|2021-12-02 13:30:00|158451.6|158361.6|158511|158421|158544.6|158454.6|158425.7|158335.7|803
1638452100000|2021-12-02 13:35:00|158484.9|158394.9|158507.3|158417.3|158584.3|158494.3|158441.8|158351.8|852
1638452400000|2021-12-02 13:40:00|158507.1|158417.1|158696.3|158606.3|158705.5|158615.5|158467.9|158377.9|901
1638452700000|2021-12-02 13:45:00|158696.9|158606.9|158641.3|158551.3|158706.8|158616.8|158557.5|158467.5|655
1638453000000|2021-12-02 13:50:00|158641.4|158551.4|158628.2|158538.2|158668.6|158578.6|158599.1|158509.1|795
1638453300000|2021-12-02 13:55:00|158627.9|158537.9|158600.3|158510.3|158740.5|158650.5|158565.4|158475.4|857
1638453600000|2021-12-02 14:00:00|158605.2|158515.2|158643.6|158553.6|158789.5|158699.5|158565.3|158475.3|917
1638453900000|2021-12-02 14:05:00|158642.1|158552.1|158637|158547|158817.7|158727.7|158620|158530|859
1638454200000|2021-12-02 14:10:00|158636.6|158546.6|158760.3|158670.3|158770.2|158680.2|158559.2|158469.2|809
1638454500000|2021-12-02 14:15:00|158761.3|158671.3|158748.8|158658.8|158807.7|158717.7|158606.1|158516.1|932
1638454800000|2021-12-02 14:20:00|158749.3|158659.3|158826.1|158736.1|158884.9|158794.9|158738.8|158648.8|847
1638455100000|2021-12-02 14:25:00|158826.4|158736.4|158680|158590|158827.9|158737.9|158668.2|158578.2|727
1638455400000|2021-12-02 14:30:00|158679.6|158589.6|158645.6|158555.6|158754.4|158664.4|158560.3|158470.3|1014
1638455700000|2021-12-02 14:35:00|158649|158559|158247.8|158157.8|158682.2|158592.2|158232.8|158142.8|1050
1638456000000|2021-12-02 14:40:00|158249.5|158159.5|158216.3|158126.3|158310.6|158220.6|158161.1|158071.1|955
1638456300000|2021-12-02 14:45:00|158219.5|158129.5|158195.1|158105.1|158270.7|158180.7|158083|157993|1039
1638456600000|2021-12-02 14:50:00|158192.6|158102.6|158246.4|158156.4|158278.1|158188.1|158153.7|158063.7|908
1638456900000|2021-12-02 14:55:00|158244.7|158154.7|158216.7|158126.7|158380.8|158290.8|158210.4|158120.4|943
1638457200000|2021-12-02 15:00:00|158214.8|158124.8|158041.8|157951.8|158294.9|158204.9|158013.8|157923.8|1003
1638457500000|2021-12-02 15:05:00|158041.1|157951.1|158076.1|157986.1|158076.8|157986.8|157968.3|157878.3|858
1638457800000|2021-12-02 15:10:00|158076.7|157986.7|158121.3|158031.3|158189.6|158099.6|157983.5|157893.5|908
1638458100000|2021-12-02 15:15:00|158120.4|158030.4|158285.8|158195.8|158307.5|158217.5|158080.4|157990.4|895
1638458400000|2021-12-02 15:20:00|158284.8|158194.8|158098.4|158008.4|158314.2|158224.2|158083.4|157993.4|903
1638458700000|2021-12-02 15:25:00|158094.2|158004.2|157846.5|157756.5|158148.3|158058.3|157836.4|157746.4|916
1638459000000|2021-12-02 15:30:00|157839|157749|158021.4|157931.4|158070.8|157980.8|157767.9|157677.9|996
1638459300000|2021-12-02 15:35:00|158024.8|157934.8|158166.6|158076.6|158169.8|158079.8|157912.9|157822.9|901
1638459600000|2021-12-02 15:40:00|158165.1|158075.1|158205.3|158115.3|158253.2|158163.2|158087.4|157997.4|1013
1638459900000|2021-12-02 15:45:00|158205.6|158115.6|158227.5|158137.5|158299.6|158209.6|158117.7|158027.7|980
1638460200000|2021-12-02 15:50:00|158227.9|158137.9|158496.1|158406.1|158552|158462|158226.5|158136.5|1003
1638460500000|2021-12-02 15:55:00|158494.5|158404.5|158686.7|158596.7|158781.4|158691.4|158487.5|158397.5|1085
1638460800000|2021-12-02 16:00:00|158684.7|158594.7|158779.8|158689.8|158818.9|158728.9|158680.6|158590.6|1004
1638461100000|2021-12-02 16:05:00|158782.4|158692.4|158601.7|158511.7|158800.7|158710.7|158595.2|158505.2|1001
1638461400000|2021-12-02 16:10:00|158601.2|158511.2|158457.8|158367.8|158604.6|158514.6|158413|158323|963
1638461700000|2021-12-02 16:15:00|158458.6|158368.6|158527.8|158437.8|158558.7|158468.7|158344.4|158254.4|927
1638462000000|2021-12-02 16:20:00|158527.5|158437.5|158508.8|158418.8|158549.9|158459.9|158463.9|158373.9|817
1638462300000|2021-12-02 16:25:00|158509.5|158419.5|158500.7|158410.7|158516.5|158426.5|158458.8|158368.8|789
1638462600000|2021-12-02 16:30:00|158500.3|158410.3|158659.9|158569.9|158766.2|158676.2|158488.8|158398.8|1071
1638462900000|2021-12-02 16:35:00|158659.8|158569.8|158749.5|158659.5|158787.8|158697.8|158645.5|158555.5|1017
1638463200000|2021-12-02 16:40:00|158748.8|158658.8|158892.5|158802.5|158904.4|158814.4|158710|158620|918
1638463500000|2021-12-02 16:45:00|158893.4|158803.4|158890.7|158800.7|158973.8|158883.8|158883.1|158793.1|929
1638463800000|2021-12-02 16:50:00|158885.8|158795.8|158998.1|158908.1|159101|159011|158838.9|158748.9|894
1638464100000|2021-12-02 16:55:00|158997.7|158907.7|158996.6|158906.6|159293.5|159203.5|158964|158874|973
1638464400000|2021-12-02 17:00:00|159000.8|158910.8|159207.9|159117.9|159382.7|159292.7|159000.8|158910.8|806
1638464700000|2021-12-02 17:05:00|159207.5|159117.5|159067.4|158977.4|159233.5|159143.5|159062.6|158972.6|772
1638465000000|2021-12-02 17:10:00|159066.6|158976.6|159167.6|159077.6|159184.1|159094.1|159016.7|158926.7|794
1638465300000|2021-12-02 17:15:00|159167.8|159077.8|159003|158913|159177.3|159087.3|158949.3|158859.3|866
1638465600000|2021-12-02 17:20:00|159001|158911|159287.1|159197.1|159296.7|159206.7|158962.3|158872.3|871
1638465900000|2021-12-02 17:25:00|159287|159197|159358.7|159268.7|159483.1|159393.1|159280.6|159190.6|826
1638466200000|2021-12-02 17:30:00|159357.7|159267.7|159486.5|159396.5|159596.4|159506.4|159355.4|159265.4|786
1638466500000|2021-12-02 17:35:00|159486.7|159396.7|159486|159396|159520.1|159430.1|159452.5|159362.5|736
1638466800000|2021-12-02 17:40:00|159485.1|159395.1|159650.8|159560.8|159673.9|159583.9|159482.5|159392.5|686
1638467100000|2021-12-02 17:45:00|159647.7|159557.7|159630.5|159540.5|159657.6|159567.6|159553.9|159463.9|601
1638467400000|2021-12-02 17:50:00|159630.7|159540.7|159710.6|159620.6|159738.6|159648.6|159625.6|159535.6|813
1638467700000|2021-12-02 17:55:00|159709.8|159619.8|159715.6|159625.6|159730.7|159640.7|159664.8|159574.8|810
1638468000000|2021-12-02 18:00:00|159717.8|159627.8|159987.4|159897.4|159993.3|159903.3|159711.1|159621.1|1031
1638468300000|2021-12-02 18:05:00|159994.6|159904.6|160067.1|159977.1|160267.2|160177.2|159977.4|159887.4|924
1638468600000|2021-12-02 18:10:00|160069.7|159979.7|160131.3|160041.3|160283.2|160193.2|160068.4|159978.4|772
1638468900000|2021-12-02 18:15:00|160132.2|160042.2|160221.9|160131.9|160231.8|160141.8|160129.1|160039.1|591
1638469200000|2021-12-02 18:20:00|160223.4|160133.4|160300.6|160210.6|160314.2|160224.2|160218.6|160128.6|722
1638469500000|2021-12-02 18:25:00|160300.7|160210.7|160256.6|160166.6|160340.8|160250.8|160252.5|160162.5|764
1638469800000|2021-12-02 18:30:00|160254.8|160164.8|160043|159953|160258.6|160168.6|160026.5|159936.5|832
1638470100000|2021-12-02 18:35:00|160038.6|159948.6|159975.1|159885.1|160067.4|159977.4|159951.5|159861.5|775
1638470400000|2021-12-02 18:40:00|159976|159886|160011.4|159921.4|160013.9|159923.9|159955.2|159865.2|569
1638470700000|2021-12-02 18:45:00|160010.4|159920.4|160083.7|159993.7|160163.5|160073.5|160010.3|159920.3|811
1638471000000|2021-12-02 18:50:00|160084.4|159994.4|159994|159904|160147.6|160057.6|159985.6|159895.6|794
1638471300000|2021-12-02 18:55:00|159994.9|159904.9|159934.1|159844.1|159998.3|159908.3|159894.9|159804.9|861
1638471600000|2021-12-02 19:00:00|159931.5|159841.5|159861.3|159771.3|159938.3|159848.3|159849.5|159759.5|810
1638471900000|2021-12-02 19:05:00|159860.3|159770.3|159862.2|159772.2|159914.9|159824.9|159840.4|159750.4|826
1638472200000|2021-12-02 19:10:00|159861.9|159771.9|159768.3|159678.3|159881.9|159791.9|159762.7|159672.7|815
1638472500000|2021-12-02 19:15:00|159767.8|159677.8|159631.4|159541.4|159767.8|159677.8|159614.8|159524.8|631
1638472800000|2021-12-02 19:20:00|159636|159546|159650.6|159560.6|159692|159602|159631.5|159541.5|670
1638473100000|2021-12-02 19:25:00|159651.3|159561.3|159614.3|159524.3|159651.3|159561.3|159591.9|159501.9|545
1638473400000|2021-12-02 19:30:00|159614.8|159524.8|159615.8|159525.8|159626.1|159536.1|159593.9|159503.9|498
1638473700000|2021-12-02 19:35:00|159616|159526|159713.9|159623.9|159737.6|159647.6|159594|159504|546
1638474000000|2021-12-02 19:40:00|159714.5|159624.5|159785.6|159695.6|159792.9|159702.9|159706.9|159616.9|568
1638474300000|2021-12-02 19:45:00|159785.9|159695.9|159869.3|159779.3|159870.6|159780.6|159774.6|159684.6|614
1638474600000|2021-12-02 19:50:00|159871.2|159781.2|159856.2|159766.2|159910.7|159820.7|159849.8|159759.8|759
1638474900000|2021-12-02 19:55:00|159857.5|159767.5|159795.8|159705.8|159871.1|159781.1|159792.2|159702.2|714
1638475200000|2021-12-02 20:00:00|159764.4|159674.4|159653.7|159563.7|159764.4|159674.4|159649.9|159559.9|697
1638475500000|2021-12-02 20:05:00|159655.3|159565.3|159582.5|159492.5|159659.9|159569.9|159580.6|159490.6|598
1638475800000|2021-12-02 20:10:00|159581.7|159491.7|159639.3|159549.3|159693.3|159603.3|159579|159489|570
1638476100000|2021-12-02 20:15:00|159640.3|159550.3|159649.1|159559.1|159669.3|159579.3|159624.4|159534.4|659
1638476400000|2021-12-02 20:20:00|159649.2|159559.2|159536|159446|159663.5|159573.5|159523|159433|570
1638476700000|2021-12-02 20:25:00|159535.3|159445.3|159576.1|159486.1|159601.5|159511.5|159524.9|159434.9|657
1638477000000|2021-12-02 20:30:00|159577.6|159487.6|159414.8|159324.8|159577.6|159487.6|159394.5|159304.5|712
1638477300000|2021-12-02 20:35:00|159415.8|159325.8|159568.5|159478.5|159577.2|159487.2|159415.1|159325.1|685
1638477600000|2021-12-02 20:40:00|159566.2|159476.2|159611.9|159521.9|159614.3|159524.3|159530.4|159440.4|822
1638477900000|2021-12-02 20:45:00|159613.2|159523.2|159586|159496|159641.4|159551.4|159564.1|159474.1|676
1638478200000|2021-12-02 20:50:00|159587.1|159497.1|159595.2|159505.2|159626.3|159536.3|159583.3|159493.3|812
1638478500000|2021-12-02 20:55:00|159591.4|159501.4|159571|159481|159625.9|159535.9|159564.4|159474.4|877
1638478800000|2021-12-02 21:00:00|159569.1|159479.1|159505.7|159415.7|159590.1|159500.1|159491.5|159401.5|546
1638479100000|2021-12-02 21:05:00|159498.2|159408.2|159435.5|159345.5|159525|159435|159388.1|159298.1|452
1638479400000|2021-12-02 21:10:00|159441.5|159351.5|159477|159387|159481.2|159391.2|159419|159329|406
1638479700000|2021-12-02 21:15:00|159478.7|159388.7|159429.4|159339.4|159478.7|159388.7|159416.9|159326.9|360
1638480000000|2021-12-02 21:20:00|159427.4|159337.4|159416.2|159326.2|159443.7|159353.7|159401.2|159311.2|459
1638480300000|2021-12-02 21:25:00|159414.8|159324.8|159390.1|159300.1|159430.3|159340.3|159382.9|159292.9|295
1638480600000|2021-12-02 21:30:00|159385.1|159295.1|159365.8|159275.8|159389.6|159299.6|159356.1|159266.1|317
1638480900000|2021-12-02 21:35:00|159364.8|159274.8|159344.8|159254.8|159365.2|159275.2|159326|159236|338
1638481200000|2021-12-02 21:40:00|159345|159255|159359.9|159269.9|159363.9|159273.9|159338.4|159248.4|361
1638481500000|2021-12-02 21:45:00|159359.8|159269.8|159423|159333|159502.9|159350.7|159356|159249.3|385
1638481800000|2021-12-02 21:50:00|159426.5|159336.5|159448.9|159318.9|159553.7|159376.4|159411.2|159221.2|252
1638482100000|2021-12-02 21:55:00|159509.2|159261.2|159517.1|159217.1|159549.8|159344.3|159389.7|159207.1|257
1638482400000|2021-12-02 22:00:00|159550.9|159250.9|159546.2|159246.2|159573.3|159273.3|159540.1|159240.1|71
1638482700000|2021-12-02 22:05:00|159544.6|159244.6|159567|159267|159584.7|159284.7|159544.6|159244.6|123
1638483000000|2021-12-02 22:10:00|159589.1|159289.1|159524|159224|159664.2|159364.2|159519.3|159219.3|222
1638483300000|2021-12-02 22:15:00|159559|159259|159512.1|159212.1|159646.9|159346.9|159511.9|159211.9|101
1638483600000|2021-12-02 22:20:00|159562|159262|159531.4|159231.4|159657.2|159357.2|159511.6|159211.6|87
1638483900000|2021-12-02 22:25:00|159550.8|159250.8|159602|159302|159672|159372|159511.6|159211.6|110
1638484200000|2021-12-02 22:30:00|159591|159291|159595.9|159295.9|159664.9|159364.9|159546.7|159246.7|206
1638484500000|2021-12-02 22:35:00|159578|159278|159588.4|159288.4|159667.8|159367.8|159484.5|159184.5|161
1638484800000|2021-12-02 22:40:00|159588.6|159288.6|159605|159305|159691.2|159391.2|159511.6|159211.6|226
1638485100000|2021-12-02 22:45:00|159596.7|159296.7|159570.1|159270.1|159698.3|159398.3|159562.3|159262.3|117
1638485400000|2021-12-02 22:50:00|159568.5|159268.5|159600.5|159300.5|159709.7|159409.7|159536|159260.9|101
1638485700000|2021-12-02 22:55:00|159647.2|159347.2|159563.7|159263.7|159679.9|159379.9|159559.2|159259.2|134
1638486000000|2021-12-02 23:00:00|159562.3|159262.3|159566.4|159266.4|159605.3|159305.3|159531.4|159231.4|295
1638486300000|2021-12-02 23:05:00|159566.3|159266.3|159560.4|159260.4|159597|159297|159452.6|159152.6|191
1638486600000|2021-12-02 23:10:00|159484.8|159184.8|159556|159256|159598.1|159298.1|159484.8|159184.8|212
1638486900000|2021-12-02 23:15:00|159560.9|159260.9|159557.2|159257.2|159644.7|159344.7|159519.8|159219.8|521
1638487200000|2021-12-02 23:20:00|159557.7|159257.7|159578.3|159278.3|159584.8|159284.8|159544.2|159244.2|689
1638487500000|2021-12-02 23:25:00|159579.3|159279.3|159556.8|159256.8|159582.8|159282.8|159534.1|159234.1|711
1638487800000|2021-12-02 23:30:00|159560.4|159260.4|159566.3|159266.3|159581.8|159281.8|159528.6|159228.6|704
1638488100000|2021-12-02 23:35:00|159565.3|159265.3|159580|159280|159594.4|159294.4|159545.1|159245.1|629
1638488400000|2021-12-02 23:40:00|159580.2|159280.2|159574|159274|159595.4|159295.4|159551.9|159251.9|656
1638488700000|2021-12-02 23:45:00|159577.2|159277.2|159602.3|159302.3|159625.1|159325.1|159556.2|159256.2|548
1638489000000|2021-12-02 23:50:00|159602.1|159302.1|159577.3|159277.3|159620.2|159320.2|159551.6|159251.6|368
1638489300000|2021-12-02 23:55:00|159574.7|159274.7|159594.3|159294.3|159606.7|159306.7|159548|159248|530
1638489600000|2021-12-03 00:00:00|159577.4|159277.4|159536.1|159236.1|159600|159326|159456|159175|779
1638489900000|2021-12-03 00:05:00|159538.1|159238.1|159515.6|159239|159581.8|159281.8|159498.6|159198.6|568
1638490200000|2021-12-03 00:10:00|159499.6|159199.6|159534.8|159234.8|159570.8|159270.8|159478.9|159185.3|414
1638490500000|2021-12-03 00:15:00|159535|159235|159500.5|159216.9|159575|159275|159491.4|159199.7|372
1638490800000|2021-12-03 00:20:00|159494.9|159194.9|159545.2|159245.2|159574.7|159335|159465|159186|375
1638491100000|2021-12-03 00:25:00|159547.5|159247.5|159509.3|159209.3|159576|159278.7|159509.3|159209.3|248
1638491400000|2021-12-03 00:30:00|159515|159215|159584.3|159298.3|159644.9|159471|159311|159176.3|602
1638491700000|2021-12-03 00:35:00|159582.1|159304.9|159531.4|159231.4|159587.7|159320.3|159522.7|159226.2|459
1638492000000|2021-12-03 00:40:00|159506|159206|159582.3|159305|159645.7|159481.9|159331|159180.8|511
1638492300000|2021-12-03 00:45:00|159582.1|159309.9|159615.3|159315.3|159826.2|159618.1|159491.8|159241.4|713
1638492600000|2021-12-03 00:50:00|159619.7|159319.7|159652.4|159352.4|159696.1|159396.1|159355.5|159191.8|482
1638492900000|2021-12-03 00:55:00|159656.1|159356.1|159677.8|159377.8|159739.4|159461|159378.9|159222.2|529
1638493200000|2021-12-03 01:00:00|159681|159381|159694.2|159604.2|159748.6|159606.9|159423|159257.1|653
1638493500000|2021-12-03 01:05:00|159695|159605|159685.3|159385.3|159747.7|159611.6|159666.9|159384.1|583
1638493800000|2021-12-03 01:10:00|159681.6|159398.6|159505.6|159415.6|159700.6|159465|159496.4|159311.2|622
1638494100000|2021-12-03 01:15:00|159505.3|159415.3|159492.2|159402.2|159518.6|159428.6|159473.8|159383.8|368
1638494400000|2021-12-03 01:20:00|159492|159402|159546|159456|159554.3|159464.3|159438.3|159348.3|276
1638494700000|2021-12-03 01:25:00|159545.4|159455.4|159547.9|159457.9|159554.9|159464.9|159536|159446|187
1638495000000|2021-12-03 01:30:00|159547.5|159457.5|159664.6|159574.6|159780.5|159642.2|159537.6|159447.6|436
1638495300000|2021-12-03 01:35:00|159663.4|159573.4|159668.3|159578.3|159805|159645.1|159659.5|159491.4|440
1638495600000|2021-12-03 01:40:00|159668.2|159578.2|159668.4|159578.4|159801.3|159627.2|159656|159482|364
1638495900000|2021-12-03 01:45:00|159665.4|159575.4|159687.7|159597.7|159806.6|159642.4|159657.6|159500|377
1638496200000|2021-12-03 01:50:00|159768.4|159509.5|159692.1|159562.1|159779.6|159585.6|159651.6|159478.3|348
1638496500000|2021-12-03 01:55:00|159762.9|159495.6|159675|159545|159762.9|159566|159639.2|159448.3|428
1638496800000|2021-12-03 02:00:00|159726.9|159492.1|159709.8|159579.8|159774.9|159587.2|159668.6|159467.7|427
1638497100000|2021-12-03 02:05:00|159708.7|159578.7|159715.1|159625.1|159794.7|159637.7|159668|159486.8|588
1638497400000|2021-12-03 02:10:00|159713.1|159623.1|159723.8|159633.8|159794|159655.4|159671.1|159501.6|478
1638497700000|2021-12-03 02:15:00|159708.3|159618.3|159741|159651|159822.4|159654.9|159644.1|159554.1|623
1638498000000|2021-12-03 02:20:00|159743.1|159653.1|159746.4|159656.4|159754.9|159664.9|159705|159605.1|539
1638498300000|2021-12-03 02:25:00|159749.8|159659.8|159729|159639|159753.6|159663.6|159708.2|159618.2|534
1638498600000|2021-12-03 02:30:00|159737|159647|159744|159654|159816|159661.6|159714.1|159551.6|410
1638498900000|2021-12-03 02:35:00|159741.6|159651.6|159756.4|159666.4|159780.8|159690.8|159729|159639|426
1638499200000|2021-12-03 02:40:00|159754|159664|159752|159662|159756.3|159666.3|159694.9|159604.9|590
1638499500000|2021-12-03 02:45:00|159751.9|159661.9|159725.3|159635.3|159752.8|159662.8|159705.3|159615.3|608
1638499800000|2021-12-03 02:50:00|159722.3|159632.3|159735|159645|159796|159661|159702.9|159557.6|637
1638500100000|2021-12-03 02:55:00|159734.5|159644.5|159731.8|159641.8|159797|159650.6|159695.8|159563.6|682
1638500400000|2021-12-03 03:00:00|159732.3|159642.3|159719.2|159629.2|159804|159652.1|159691.3|159536|736
1638500700000|2021-12-03 03:05:00|159716.7|159626.7|159727.5|159637.5|159791|159651.4|159697|159546|682
1638501000000|2021-12-03 03:10:00|159727.2|159637.2|159718.7|159628.7|159744.3|159654.3|159699.2|159609.2|562
1638501300000|2021-12-03 03:15:00|159715.8|159625.8|159721.9|159631.9|159829|159663|159699.1|159565.4|564
1638501600000|2021-12-03 03:20:00|159720.9|159630.9|159746.6|159656.6|159758.3|159668.3|159693.6|159603.6|514
1638501900000|2021-12-03 03:25:00|159749.2|159659.2|159701.3|159611.3|159818|159659.9|159687.8|159552.8|474
1638502200000|2021-12-03 03:30:00|159699.5|159609.5|159734.5|159644.5|159816|159645.5|159693|159534|539
1638502500000|2021-12-03 03:35:00|159728.3|159638.3|159704.6|159614.6|159819|159647.5|159698.3|159555|510
1638502800000|2021-12-03 03:40:00|159703.1|159613.1|159711|159621|159790|159631.1|159677.7|159521|497
1638503100000|2021-12-03 03:45:00|159710.3|159620.3|159700.2|159610.2|159775.9|159631.8|159678.9|159544.2|529
1638503400000|2021-12-03 03:50:00|159701.3|159611.3|159720.5|159630.5|159726.2|159636.2|159697.7|159607.7|338
1638503700000|2021-12-03 03:55:00|159720.7|159630.7|159733.7|159643.7|159746.2|159656.2|159718.3|159628.3|258
1638504000000|2021-12-03 04:00:00|159731.8|159641.8|159722.1|159632.1|159778.2|159657.7|159684.9|159546.2|489
1638504300000|2021-12-03 04:05:00|159722.5|159632.5|159707.3|159617.3|159732.7|159642.7|159681.7|159591.7|428
1638504600000|2021-12-03 04:10:00|159708.4|159618.4|159689.3|159599.3|159775.6|159627.4|159685.8|159540.4|250
1638504900000|2021-12-03 04:15:00|159693.4|159603.4|159699.4|159609.4|159702.9|159612.9|159690|159600|241
1638505200000|2021-12-03 04:20:00|159704.6|159614.6|159693.4|159603.4|159704.6|159614.6|159684.3|159594.3|224
1638505500000|2021-12-03 04:25:00|159694.1|159604.1|159694.8|159604.8|159707.7|159617.7|159683.3|159593.3|232
1638505800000|2021-12-03 04:30:00|159698.4|159608.4|159692.5|159602.5|159702.5|159612.5|159686.8|159596.8|276
1638506100000|2021-12-03 04:35:00|159697.7|159607.7|159693.4|159603.4|159704.3|159614.3|159682.6|159592.6|214
1638506400000|2021-12-03 04:40:00|159692|159602|159672.9|159582.9|159706.9|159616.9|159664.1|159574.1|276
1638506700000|2021-12-03 04:45:00|159673.3|159583.3|159673|159583|159686.8|159596.8|159666.3|159576.3|286
1638507000000|2021-12-03 04:50:00|159673.5|159583.5|159671.3|159581.3|159743.5|159590.8|159664|159505.7|277
1638507300000|2021-12-03 04:55:00|159669.3|159579.3|159660.2|159570.2|159746.2|159589.3|159654|159491|275
1638507600000|2021-12-03 05:00:00|159659.1|159569.1|159666.8|159576.8|159746.4|159589.9|159657.5|159511.6|285
1638507900000|2021-12-03 05:05:00|159669|159579|159700.6|159570.6|159768.2|159596.2|159654.2|159508|305
1638508200000|2021-12-03 05:10:00|159759.8|159513.2|159678.4|159588.4|159770.9|159595.7|159672.6|159483.7|236
1638508500000|2021-12-03 05:15:00|159747.4|159515.4|159762.2|159505.9|159777.4|159590.4|159673.3|159477.4|213
1638508800000|2021-12-03 05:20:00|159768.5|159505.6|159763.9|159497.8|159781.1|159584.6|159674.6|159478.6|232
1638509100000|2021-12-03 05:25:00|159754.9|159511.5|159689.8|159559.8|159775.4|159584.1|159669.1|159480.4|229
1638509400000|2021-12-03 05:30:00|159745.9|159504.4|159532.5|159442.5|159758.4|159574.4|159521.6|159334.5|427
1638509700000|2021-12-03 05:35:00|159533.8|159443.8|159383.8|159293.8|159611.9|159443.8|159381.5|159285.3|359
1638510000000|2021-12-03 05:40:00|159382.6|159292.6|159380.4|159290.4|159393.8|159303.8|159367.1|159277.1|311
1638510300000|2021-12-03 05:45:00|159394.4|159304.4|159389.1|159299.1|159452.5|159304.6|159347.2|159209.6|275
1638510600000|2021-12-03 05:50:00|159387.4|159297.4|159379.6|159289.6|159448.2|159309.8|159374.6|159218.7|267
1638510900000|2021-12-03 05:55:00|159378|159288|159407.5|159277.5|159466.1|159303.9|159352.8|159198.5|346
1638511200000|2021-12-03 06:00:00|159405.6|159275.6|159440.8|159350.8|159444.6|159354.6|159372.9|159275|431
1638511500000|2021-12-03 06:05:00|159442.2|159352.2|159372.9|159282.9|159442.2|159352.2|159365.7|159275.7|560
1638511800000|2021-12-03 06:10:00|159375.1|159285.1|159388.3|159298.3|159394.5|159304.5|159358|159268|455
1638512100000|2021-12-03 06:15:00|159388.4|159298.4|159408|159318|159410.6|159320.6|159370.3|159280.3|408
1638512400000|2021-12-03 06:20:00|159410.5|159320.5|159284.9|159194.9|159410.5|159320.5|159269.9|159179.9|398
1638512700000|2021-12-03 06:25:00|159285|159195|159311|159221|159311.2|159221.2|159267.5|159177.5|337
1638513000000|2021-12-03 06:30:00|159307.4|159217.4|159522|159432|159582.6|159436.8|159290.7|159200.7|541
1638513300000|2021-12-03 06:35:00|159521.9|159431.9|159533.2|159443.2|159555.5|159465.5|159499.2|159409.2|318
1638513600000|2021-12-03 06:40:00|159536.8|159446.8|159778.5|159648.5|159839|159648.5|159530.9|159434.6|398
1638513900000|2021-12-03 06:45:00|159830.3|159597.3|159881.2|159607.4|159885|159721.7|159764.4|159591.3|336
1638514200000|2021-12-03 06:50:00|159889.6|159598.6|159978.7|159848.7|160031.8|159890.5|159790.2|159584.6|534
1638514500000|2021-12-03 06:55:00|159979.7|159849.7|159853.3|159763.3|159979.7|159884.3|159833.1|159674|634
1638514800000|2021-12-03 07:00:00|159852.8|159762.8|159879|159789|160010.9|159920.9|159849.9|159759.9|748
1638515100000|2021-12-03 07:05:00|159880.2|159790.2|159903.2|159813.2|159930.4|159840.4|159795.6|159705.6|577
1638515400000|2021-12-03 07:10:00|159902.8|159812.8|159892.1|159802.1|159972.1|159846.5|159852.7|159728.6|600
1638515700000|2021-12-03 07:15:00|159895|159805|159890.3|159800.3|159930.5|159840.5|159867.9|159777.9|587
1638516000000|2021-12-03 07:20:00|159894.9|159804.9|160187.5|160097.5|160193.9|160103.9|159875.3|159785.3|584
1638516300000|2021-12-03 07:25:00|160279|160189|160256.3|160166.3|160330.2|160240.2|160200.1|160110.1|809
1638516600000|2021-12-03 07:30:00|160259.5|160169.5|160147.8|160057.8|160265.9|160175.9|160132.4|160042.4|659
1638516900000|2021-12-03 07:35:00|160158.5|160068.5|159942.7|159852.7|160199.1|160109.1|159927.1|159837.1|754
1638517200000|2021-12-03 07:40:00|159939.4|159849.4|159940.1|159850.1|159958.2|159868.2|159857|159767|555
1638517500000|2021-12-03 07:45:00|159944.2|159854.2|159941.4|159851.4|159963.4|159873.4|159902.3|159812.3|495
1638517800000|2021-12-03 07:50:00|159942.2|159852.2|159948.3|159858.3|159979.3|159889.3|159928.8|159838.8|603
1638518100000|2021-12-03 07:55:00|159946.3|159856.3|159687.5|159597.5|159994.6|159904.6|159665.5|159575.5|696
1638518400000|2021-12-03 08:00:00|159693|159603|159697.8|159607.8|159777.1|159687.1|159638.9|159548.9|893
1638518700000|2021-12-03 08:05:00|159705.7|159615.7|159784.4|159694.4|159890.7|159800.7|159698.1|159608.1|852
1638519000000|2021-12-03 08:10:00|159785.6|159695.6|159826.8|159736.8|159887|159797|159780|159690|833
1638519300000|2021-12-03 08:15:00|159827.1|159737.1|159849.6|159759.6|160003.3|159913.3|159710.3|159620.3|792
1638519600000|2021-12-03 08:20:00|159847.2|159757.2|159765.5|159675.5|159932.1|159842.1|159691.6|159601.6|766
1638519900000|2021-12-03 08:25:00|159765.7|159675.7|159895.1|159805.1|159922.6|159832.6|159720.1|159630.1|735
1638520200000|2021-12-03 08:30:00|159928.7|159838.7|160194|160104|160218.4|160128.4|159924|159834|739
1638520500000|2021-12-03 08:35:00|160193.9|160103.9|160389|160299|160411.5|160321.5|160187.1|160097.1|771
1638520800000|2021-12-03 08:40:00|160388.6|160298.6|160279.9|160189.9|160436|160346|160257.6|160167.6|684
1638521100000|2021-12-03 08:45:00|160284.3|160194.3|160290.8|160200.8|160350.6|160260.6|160184.4|160094.4|679
1638521400000|2021-12-03 08:50:00|160289|160199|160347.4|160257.4|160413.6|160323.6|160272.4|160182.4|768
1638521700000|2021-12-03 08:55:00|160347.6|160257.6|160359.7|160269.7|160459.2|160369.2|160225.1|160135.1|846
1638522000000|2021-12-03 09:00:00|160350.4|160260.4|160384.6|160294.6|160655.5|160565.5|160338.5|160248.5|827
1638522300000|2021-12-03 09:05:00|160383.7|160293.7|160459.4|160369.4|160517.7|160427.7|160381.9|160291.9|717
1638522600000|2021-12-03 09:10:00|160459|160369|160323|160233|160469.2|160379.2|160288.4|160198.4|795
1638522900000|2021-12-03 09:15:00|160324.1|160234.1|160170.7|160080.7|160356.4|160266.4|160124.9|160034.9|823
1638523200000|2021-12-03 09:20:00|160171|160081|160386|160296|160387.8|160297.8|160170|160080|755
1638523500000|2021-12-03 09:25:00|160382.9|160292.9|160219.5|160129.5|160442.4|160352.4|160215.5|160125.5|712
1638523800000|2021-12-03 09:30:00|160218.5|160128.5|160330.2|160240.2|160353.5|160263.5|160144|160054|877
1638524100000|2021-12-03 09:35:00|160312.2|160222.2|160315.1|160225.1|160370.5|160280.5|160251.3|160161.3|800
1638524400000|2021-12-03 09:40:00|160318|160228|160096.4|160006.4|160350.3|160260.3|160090.1|160000.1|676
1638524700000|2021-12-03 09:45:00|160099.3|160009.3|160073.3|159983.3|160118.8|160028.8|159862.2|159772.2|753
1638525000000|2021-12-03 09:50:00|160072.2|159982.2|160141.8|160051.8|160196|160106|160068.2|159978.2|626
1638525300000|2021-12-03 09:55:00|160138.9|160048.9|159913|159823|160145.3|160055.3|159905.9|159815.9|743
1638525600000|2021-12-03 10:00:00|159903.4|159813.4|159841.2|159751.2|159903.4|159813.4|159776.5|159686.5|730
1638525900000|2021-12-03 10:05:00|159841|159751|159803.9|159713.9|160028.9|159938.9|159771.3|159681.3|833
1638526200000|2021-12-03 10:10:00|159801.9|159711.9|159871.5|159781.5|159897.4|159807.4|159673.4|159583.4|856
1638526500000|2021-12-03 10:15:00|159873.5|159783.5|160105.8|160015.8|160114.8|160024.8|159870.4|159780.4|954
1638526800000|2021-12-03 10:20:00|160107.7|160017.7|160061|159971|160116.4|160026.4|160024.7|159934.7|797
1638527100000|2021-12-03 10:25:00|160061.7|159971.7|159802.4|159712.4|160087.7|159997.7|159771.2|159681.2|859
1638527400000|2021-12-03 10:30:00|159802.6|159712.6|159864.6|159774.6|159874.7|159784.7|159791.2|159701.2|791
1638527700000|2021-12-03 10:35:00|159864.3|159774.3|159956.4|159866.4|159981.4|159891.4|159848.5|159758.5|835
1638528000000|2021-12-03 10:40:00|159954.3|159864.3|159945.4|159855.4|159994.2|159904.2|159899.3|159809.3|620
1638528300000|2021-12-03 10:45:00|159941.3|159851.3|159930.6|159840.6|159949.4|159859.4|159853.8|159763.8|746
1638528600000|2021-12-03 10:50:00|159920.4|159830.4|159960.2|159870.2|159971.8|159881.8|159839.2|159749.2|629
1638528900000|2021-12-03 10:55:00|159964.6|159874.6|159967.6|159877.6|160044.5|159954.5|159888.3|159798.3|626
1638529200000|2021-12-03 11:00:00|159963.3|159873.3|159921.3|159831.3|159971.7|159881.7|159768.5|159678.5|974
1638529500000|2021-12-03 11:05:00|159921.8|159831.8|159803|159713|159952.6|159862.6|159793|159703|838
1638529800000|2021-12-03 11:10:00|159799.8|159709.8|159858.2|159768.2|159864.2|159774.2|159719.5|159629.5|841
1638530100000|2021-12-03 11:15:00|159863.8|159773.8|159563.6|159473.6|159894.4|159804.4|159536.5|159446.5|809
1638530400000|2021-12-03 11:20:00|159560.5|159470.5|159516.4|159426.4|159595.1|159505.1|159469|159379|707
1638530700000|2021-12-03 11:25:00|159519.8|159429.8|159482.3|159392.3|159571.3|159481.3|159365.8|159275.8|825
1638531000000|2021-12-03 11:30:00|159474.7|159384.7|159460.2|159370.2|159520|159430|159439.8|159349.8|684
1638531300000|2021-12-03 11:35:00|159457.5|159367.5|159379.9|159289.9|159503.1|159413.1|159373.7|159283.7|710
1638531600000|2021-12-03 11:40:00|159383.7|159293.7|159289.6|159199.6|159402.6|159312.6|159218.8|159128.8|851
1638531900000|2021-12-03 11:45:00|159285.2|159195.2|159150.2|159060.2|159295.4|159205.4|159126|159036|645
1638532200000|2021-12-03 11:50:00|159149.5|159059.5|159433.1|159343.1|159485.7|159395.7|159149|159059|738
1638532500000|2021-12-03 11:55:00|159443.8|159353.8|159277|159187|159465.2|159375.2|159238.7|159148.7|673
1638532800000|2021-12-03 12:00:00|159275.2|159185.2|159065.2|158975.2|159293.2|159203.2|159050|158960|907
1638533100000|2021-12-03 12:05:00|159064.7|158974.7|159009.8|158919.8|159100.3|159010.3|158932.6|158842.6|844
1638533400000|2021-12-03 12:10:00|159005.5|158915.5|158912|158822|159013.9|158923.9|158759.8|158669.8|717
1638533700000|2021-12-03 12:15:00|158912.5|158822.5|158873.2|158783.2|158965.9|158875.9|158830.6|158740.6|723
1638534000000|2021-12-03 12:20:00|158870.8|158780.8|158971.3|158881.3|159022.3|158932.3|158869.4|158779.4|828
1638534300000|2021-12-03 12:25:00|158969|158879|159028.2|158938.2|159072.2|158982.2|158965.6|158875.6|819
1638534600000|2021-12-03 12:30:00|159032.8|158942.8|159134.6|159044.6|159136.8|159046.8|159000.4|158910.4|960
1638534900000|2021-12-03 12:35:00|159132.3|159042.3|159061.2|158971.2|159163.8|159073.8|158989|158899|1038
1638535200000|2021-12-03 12:40:00|159062.8|158972.8|158899.8|158809.8|159104.3|159014.3|158801.3|158711.3|832
1638535500000|2021-12-03 12:45:00|158901.8|158811.8|158756.8|158666.8|158907.9|158817.9|158718.4|158628.4|1005
1638535800000|2021-12-03 12:50:00|158758.3|158668.3|158931.8|158841.8|159018.7|158928.7|158720.1|158630.1|708
1638536100000|2021-12-03 12:55:00|158932.4|158842.4|158953.3|158863.3|159014.1|158924.1|158899.1|158809.1|895
1638536400000|2021-12-03 13:00:00|158959.2|158869.2|158693.4|158603.4|158984.6|158894.6|158688.6|158598.6|963
1638536700000|2021-12-03 13:05:00|158693.8|158603.8|158954.2|158864.2|158984.4|158894.4|158692.7|158602.7|855
1638537000000|2021-12-03 13:10:00|158952.2|158862.2|159030.2|158940.2|159059.8|158969.8|158930.6|158840.6|726
1638537300000|2021-12-03 13:15:00|159034.1|158944.1|159039.2|158949.2|159139|159049|158984.4|158894.4|769
1638537600000|2021-12-03 13:20:00|159043.6|158953.6|158931.2|158841.2|159167.5|159077.5|158923|158833|819
1638537900000|2021-12-03 13:25:00|158930.5|158840.5|159228.1|158928.1|159244.4|159034.6|158876.6|158786.6|803
1638538200000|2021-12-03 13:30:00|159228.4|158928.4|158746.6|158656.6|159439.6|159139.6|158033.7|157821.4|1174
1638538500000|2021-12-03 13:35:00|158823.8|158733.8|158296.7|158206.7|158823.8|158733.8|158271.1|158181.1|1122
1638538800000|2021-12-03 13:40:00|158300.4|158210.4|158557.6|158467.6|158709.8|158619.8|158270.5|158180.5|978
1638539100000|2021-12-03 13:45:00|158561.5|158471.5|158836.1|158746.1|159007.4|158917.4|158560.7|158470.7|1003
1638539400000|2021-12-03 13:50:00|158829.7|158739.7|158916.5|158826.5|159079.7|158989.7|158802.3|158712.3|938
1638539700000|2021-12-03 13:55:00|158920.2|158830.2|158756.2|158666.2|158929.7|158839.7|158699.5|158609.5|921
1638540000000|2021-12-03 14:00:00|158760.6|158670.6|158853.8|158763.8|158946.9|158856.9|158756.4|158666.4|921
1638540300000|2021-12-03 14:05:00|158855.8|158765.8|159205.8|159115.8|159220.5|159130.5|158770.1|158680.1|1042
1638540600000|2021-12-03 14:10:00|159206.1|159116.1|159198.7|159108.7|159242.9|159152.9|159086.8|158996.8|1004
1638540900000|2021-12-03 14:15:00|159198.9|159108.9|158950.9|158860.9|159199.8|159109.8|158928.4|158838.4|923
1638541200000|2021-12-03 14:20:00|158950.5|158860.5|159177.6|159087.6|159181.3|159091.3|158908.7|158818.7|916
1638541500000|2021-12-03 14:25:00|159175.7|159085.7|159202.8|159112.8|159278|159188|159109.7|159019.7|909
1638541800000|2021-12-03 14:30:00|159199.3|159109.3|159574.6|159484.6|159580.5|159490.5|159104.9|159014.9|1111
1638542100000|2021-12-03 14:35:00|159572.5|159482.5|159484.8|159394.8|159702.5|159612.5|159387|159297|1032
1638542400000|2021-12-03 14:40:00|159477|159387|159621.9|159531.9|159661.1|159571.1|159422.8|159332.8|1021
1638542700000|2021-12-03 14:45:00|159630.4|159540.4|159760|159670|159797.1|159707.1|159502.8|159412.8|998
1638543000000|2021-12-03 14:50:00|159761.6|159671.6|159901.9|159811.9|160006.6|159916.6|159616.6|159526.6|1043
1638543300000|2021-12-03 14:55:00|159907.7|159817.7|159827.4|159737.4|160000.9|159910.9|159646.8|159556.8|1063
1638543600000|2021-12-03 15:00:00|159829.6|159739.6|160175.4|160085.4|160194.9|160104.9|159818.1|159715.5|1132
1638543900000|2021-12-03 15:05:00|160170.7|160080.7|160367.7|160277.7|160392.7|160302.7|160157.1|160067.1|1001
1638544200000|2021-12-03 15:10:00|160365.1|160275.1|160484.2|160394.2|160498.1|160408.1|160218.9|160128.9|996
1638544500000|2021-12-03 15:15:00|160486.8|160396.8|160522.3|160432.3|160527|160437|160350.4|160260.4|904
1638544800000|2021-12-03 15:20:00|160523|160433|160437.6|160347.6|160523|160433|160379.8|160289.8|1001
1638545100000|2021-12-03 15:25:00|160428.6|160338.6|160648.5|160558.5|160747.1|160657.1|160417.8|160327.8|993
1638545400000|2021-12-03 15:30:00|160652.1|160562.1|160660.4|160570.4|160896.4|160806.4|160600.2|160510.2|976
1638545700000|2021-12-03 15:35:00|160661.2|160571.2|160616.3|160526.3|160707.3|160617.3|160465.1|160375.1|1033
1638546000000|2021-12-03 15:40:00|160616.1|160526.1|160766.2|160676.2|160811.6|160721.6|160595.4|160505.4|1009
1638546300000|2021-12-03 15:45:00|160766.5|160676.5|161076.7|160986.7|161256.9|161166.9|160761|160671|1019
1638546600000|2021-12-03 15:50:00|161076.8|160986.8|160874.8|160784.8|161093.5|161003.5|160732.8|160642.8|1044
1638546900000|2021-12-03 15:55:00|160875.4|160785.4|161068.1|160978.1|161068.1|160978.1|160853.1|160763.1|1058
1638547200000|2021-12-03 16:00:00|161060.3|160970.3|160831.5|160741.5|161191|161101|160811.9|160721.9|1064
1638547500000|2021-12-03 16:05:00|160831.6|160741.6|160658.3|160568.3|160900.3|160810.3|160650.8|160560.8|885
1638547800000|2021-12-03 16:10:00|160658.1|160568.1|160915.2|160825.2|160930.8|160840.8|160608.8|160518.8|933
1638548100000|2021-12-03 16:15:00|160914.2|160824.2|161172.6|161082.6|161179|161089|160906.3|160816.3|993
1638548400000|2021-12-03 16:20:00|161172.3|161082.3|161027.9|160937.9|161202.5|161112.5|160898.4|160808.4|984
1638548700000|2021-12-03 16:25:00|161028.2|160938.2|160852.3|160762.3|161060|160970|160834.4|160744.4|984
1638549000000|2021-12-03 16:30:00|160850.5|160760.5|160788.7|160698.7|160883.2|160793.2|160677.4|160587.4|1063
1638549300000|2021-12-03 16:35:00|160794|160704|161052|160962|161115.2|161025.2|160774.8|160684.8|1011
1638549600000|2021-12-03 16:40:00|161050.3|160960.3|161141.7|161051.7|161160.9|161070.9|160967.9|160877.9|1044
1638549900000|2021-12-03 16:45:00|161147.8|161057.8|161279.9|161189.9|161409.4|161319.4|161134.1|161044.1|969
1638550200000|2021-12-03 16:50:00|161283.9|161193.9|161466.7|161376.7|161526.6|161436.6|161281.7|161191.7|916
1638550500000|2021-12-03 16:55:00|161464.8|161374.8|161367.7|161277.7|161505.6|161415.6|161337.8|161247.8|913
1638550800000|2021-12-03 17:00:00|161365.2|161275.2|161371.4|161281.4|161424.4|161334.4|161287.4|161197.4|823
1638551100000|2021-12-03 17:05:00|161370.3|161280.3|161302.4|161212.4|161425.7|161335.7|161278.6|161188.6|875
1638551400000|2021-12-03 17:10:00|161309.9|161219.9|161208.3|161118.3|161314.1|161224.1|161108.4|161018.4|932
1638551700000|2021-12-03 17:15:00|161207.5|161117.5|161022.4|160932.4|161225.5|161135.5|161007.6|160917.6|788
1638552000000|2021-12-03 17:20:00|161024.4|160934.4|161003.8|160913.8|161088.3|160998.3|160988.5|160898.5|862
1638552300000|2021-12-03 17:25:00|161002.7|160912.7|161024|160934|161084.5|160994.5|161002.7|160912.7|921
1638552600000|2021-12-03 17:30:00|161025.2|160935.2|161044|160954|161170.3|161080.3|160945|160855|798
1638552900000|2021-12-03 17:35:00|161044.2|160954.2|160897.2|160807.2|161051.1|160961.1|160865.5|160775.5|825
1638553200000|2021-12-03 17:40:00|160896.4|160806.4|161018.6|160928.6|161032.2|160942.2|160857.1|160767.1|828
1638553500000|2021-12-03 17:45:00|161032.7|160942.7|161033.9|160943.9|161063.9|160973.9|160938.6|160848.6|889
1638553800000|2021-12-03 17:50:00|161031.3|160941.3|161160.5|161070.5|161160.6|161070.6|161021.8|160931.8|872
1638554100000|2021-12-03 17:55:00|161160.2|161070.2|161180.6|161090.6|161240.6|161150.6|161154.2|161064.2|644
1638554400000|2021-12-03 18:00:00|161180.4|161090.4|161219.5|161129.5|161226.1|161136.1|161166.6|161076.6|779
1638554700000|2021-12-03 18:05:00|161218|161128|161149.5|161059.5|161231.4|161141.4|161131.5|161041.5|846
1638555000000|2021-12-03 18:10:00|161149.6|161059.6|161166.1|161076.1|161196.4|161106.4|161147.4|161057.4|781
1638555300000|2021-12-03 18:15:00|161163.6|161073.6|160946.5|160856.5|161179.8|161089.8|160939.4|160849.4|733
1638555600000|2021-12-03 18:20:00|160946.8|160856.8|160817.2|160727.2|160948.1|160858.1|160681.8|160591.8|979
1638555900000|2021-12-03 18:25:00|160821.6|160731.6|160920.1|160830.1|160925|160835|160806.8|160716.8|877
1638556200000|2021-12-03 18:30:00|160920.5|160830.5|160879.7|160789.7|160983|160893|160852.4|160762.4|774
1638556500000|2021-12-03 18:35:00|160881.6|160791.6|160873.5|160783.5|160952.8|160862.8|160860.6|160770.6|883
1638556800000|2021-12-03 18:40:00|160872.9|160782.9|160853.8|160763.8|160895.1|160805.1|160800.8|160710.8|925
1638557100000|2021-12-03 18:45:00|160854.4|160764.4|161040.5|160950.5|161055.8|160965.8|160839.1|160749.1|831
1638557400000|2021-12-03 18:50:00|161039.4|160949.4|160937.9|160847.9|161057.2|160967.2|160896|160806|847
1638557700000|2021-12-03 18:55:00|160942.2|160852.2|161005|160915|161049.7|160959.7|160933.4|160843.4|968
1638558000000|2021-12-03 19:00:00|161006.9|160916.9|161033.3|160943.3|161076.8|160986.8|160975.8|160885.8|800
1638558300000|2021-12-03 19:05:00|161033.9|160943.9|161093.5|161003.5|161105.5|161015.5|161028.4|160938.4|742
1638558600000|2021-12-03 19:10:00|161103|161013|161046|160956|161162.5|161072.5|161010.7|160920.7|822
1638558900000|2021-12-03 19:15:00|161046.8|160956.8|161097.9|161007.9|161101.7|161011.7|161046.8|160956.8|804
1638559200000|2021-12-03 19:20:00|161098.7|161008.7|160909.4|160819.4|161188.2|161098.2|160896.9|160806.9|837
1638559500000|2021-12-03 19:25:00|160909.5|160819.5|160901|160811|160925.3|160835.3|160823.5|160733.5|832
1638559800000|2021-12-03 19:30:00|160901.3|160811.3|160788.7|160698.7|160972|160882|160776.3|160686.3|677
1638560100000|2021-12-03 19:35:00|160785.3|160695.3|160959.8|160869.8|160994.2|160904.2|160778.7|160688.7|729
1638560400000|2021-12-03 19:40:00|160962.6|160872.6|161041.5|160951.5|161066.3|160976.3|160944.9|160854.9|738
1638560700000|2021-12-03 19:45:00|161041|160951|161032.2|160942.2|161061.9|160971.9|161019.9|160929.9|690
1638561000000|2021-12-03 19:50:00|161033.3|160943.3|161049.1|160959.1|161062.8|160972.8|161025.9|160935.9|751
1638561300000|2021-12-03 19:55:00|161049.9|160959.9|161211.2|161121.2|161220.2|161130.2|161030.5|160940.5|814
1638561600000|2021-12-03 20:00:00|161212.3|161122.3|161146.1|161056.1|161243.5|161153.5|161125.5|161035.5|774
1638561900000|2021-12-03 20:05:00|161150.7|161060.7|161200.6|161110.6|161250.7|161160.7|161139.2|161049.2|872
1638562200000|2021-12-03 20:10:00|161199.8|161109.8|161154.1|161064.1|161200.1|161110.1|161100.2|161010.2|742
1638562500000|2021-12-03 20:15:00|161153.7|161063.7|161161.6|161071.6|161199.8|161109.8|161120.9|161030.9|785
1638562800000|2021-12-03 20:20:00|161162.3|161072.3|161131.5|161041.5|161171|161081|161126.6|161036.6|572
1638563100000|2021-12-03 20:25:00|161136.9|161046.9|160920.9|160830.9|161136.9|161046.9|160832|160742|737
1638563400000|2021-12-03 20:30:00|160915.6|160825.6|160836|160746|160938.5|160848.5|160823.7|160733.7|926
1638563700000|2021-12-03 20:35:00|160836.6|160746.6|160864.2|160774.2|160950.7|160860.7|160800.3|160710.3|900
1638564000000|2021-12-03 20:40:00|160863.3|160773.3|160851.7|160761.7|160885.8|160795.8|160831.7|160741.7|1000
1638564300000|2021-12-03 20:45:00|160850.9|160760.9|160832.7|160742.7|160909.8|160819.8|160802.6|160712.6|764
1638564600000|2021-12-03 20:50:00|160826|160736|160693.2|160603.2|160843.6|160753.6|160693.2|160603.2|681
1638564900000|2021-12-03 20:55:00|160690.6|160600.6|160691.1|160601.1|160713|160623|160640.1|160550.1|633
1638565200000|2021-12-03 21:00:00|160692.4|160602.4|160791.3|160701.3|160823.3|160733.3|160664|160574|554
1638565500000|2021-12-03 21:05:00|160792.1|160702.1|160784.5|160694.5|160884.2|160775.8|160770.3|160640.3|206
1638565800000|2021-12-03 21:10:00|160790.6|160700.6|160806.7|160716.7|160849.8|160759.8|160769.3|160679.3|194
1638566100000|2021-12-03 21:15:00|160806.5|160716.5|160739|160649|160843.8|160753.8|160731.7|160641.7|192
1638566400000|2021-12-03 21:20:00|160738.8|160648.8|160740.2|160650.2|160760.1|160670.1|160727.8|160637.8|107
1638566700000|2021-12-03 21:25:00|160745.8|160655.8|160741.5|160651.5|160789.2|160683.8|160721|160593.1|131
1638567000000|2021-12-03 21:30:00|160767.2|160677.2|160755.7|160665.7|160803.8|160697.8|160744.9|160633.3|163
1638567300000|2021-12-03 21:35:00|160765|160675|160827.6|160697.6|160903.5|160712.2|160748.1|160625|190
1638567600000|2021-12-03 21:40:00|160885.8|160634.6|160816|160726|160898.1|160726|160795.5|160619.7|100
1638567900000|2021-12-03 21:45:00|160852.5|160722.5|160911|160611|160929|160731.8|160806.8|160542.7|85
1638568200000|2021-12-03 21:50:00|160870.2|160613.7|160957.1|160657.1|161055|160755|160784.5|160562.1|150
1638568500000|2021-12-03 21:55:00|160957.5|160657.5|160978.2|160678.2|161002.1|160792|160872.4|160652.4|160
1638738000000|2021-12-05 21:00:00|161161.5|160806.5|161131.7|160776.7|161212.5|160857.5|161079.6|160724.6|15
1638738300000|2021-12-05 21:05:00|161101.3|160746.3|161072.7|160717.7|161163|160808|160892.5|160537.5|20
1638738600000|2021-12-05 21:10:00|161059|160704|161054|160699|161140|160785|161054|160699|17
1638738900000|2021-12-05 21:15:00|161177.5|160822.5|161163.9|160808.9|161177.5|160822.5|161042.5|160687.5|13
1638739200000|2021-12-05 21:20:00|161131.2|160776.2|161169|160814|161177.5|160822.5|161131.2|160776.2|25
1638739500000|2021-12-05 21:25:00|161177.5|160822.5|160967.5|160612.5|161177.5|160822.5|160866.4|160511.4|60
1638739800000|2021-12-05 21:30:00|160866.4|160511.4|160866.4|160511.4|160975.5|160620.5|160866.4|160511.4|22
1638740100000|2021-12-05 21:35:00|160878.5|160523.5|160866.4|160511.4|160975.5|160620.5|160866.4|160511.4|17
1638740400000|2021-12-05 21:40:00|160886.3|160531.3|160869|160514|160975.5|160620.5|160866.4|160511.4|19
1638740700000|2021-12-05 21:45:00|160866.4|160511.4|160866.4|160511.4|160975.5|160620.5|160866.4|160511.4|17
1638741000000|2021-12-05 21:50:00|160975.5|160620.5|160866.4|160511.4|160975.5|160620.6|160866.4|160511.4|31
1638741300000|2021-12-05 21:55:00|160975.5|160620.5|160876.2|160521.2|160975.5|160620.5|160866.4|160511.4|19
1638741600000|2021-12-05 22:00:00|160893.5|160538.5|160887.5|160587.5|160975.5|160620.5|160838.9|160511.4|34
1638741900000|2021-12-05 22:05:00|160840.8|160540.8|160864.2|160564.2|160972.7|160672.7|160745.6|160445.6|67
1638742200000|2021-12-05 22:10:00|160891.7|160591.7|160869.4|160569.4|160953.1|160653.1|160808.8|160508.8|139
1638742500000|2021-12-05 22:15:00|160856.7|160556.7|160896.6|160596.6|160940.4|160640.4|160850.5|160550.5|205
1638742800000|2021-12-05 22:20:00|160875.9|160575.9|160894.9|160594.9|160942.7|160642.7|160845.6|160545.6|125
1638743100000|2021-12-05 22:25:00|160903.8|160603.8|160950.3|160650.3|160954.8|160654.8|160830.5|160530.5|113
1638743400000|2021-12-05 22:30:00|160858.2|160558.2|160919.6|160619.6|160944.3|160644.3|160838.9|160538.9|106
1638743700000|2021-12-05 22:35:00|160862.7|160562.7|160923.1|160623.1|160940.9|160640.9|160842.1|160542.1|125
1638744000000|2021-12-05 22:40:00|160853.5|160553.5|160919.4|160619.4|160942|160642|160853.5|160553.5|114
1638744300000|2021-12-05 22:45:00|160899.5|160599.5|160891.5|160591.5|160944.2|160644.2|160853.7|160553.7|108
1638744600000|2021-12-05 22:50:00|160896.6|160596.6|160907.1|160607.1|160945.7|160645.7|160845.1|160545.1|117
1638744900000|2021-12-05 22:55:00|160862|160562|160885.7|160585.7|160925.6|160625.6|160850.5|160550.5|139
1638745200000|2021-12-05 23:00:00|160883.7|160583.7|160885|160585|160908.2|160608.2|160841.8|160541.8|255
1638745500000|2021-12-05 23:05:00|160881.5|160581.5|160900.6|160600.6|160912.9|160612.9|160821.8|160521.8|149
1638745800000|2021-12-05 23:10:00|160907.6|160607.6|160881.8|160581.8|160912.4|160612.4|160795.1|160495.1|184
1638746100000|2021-12-05 23:15:00|160870.4|160570.4|160913.5|160613.5|160914.6|160614.6|160836.1|160536.1|137
1638746400000|2021-12-05 23:20:00|160914.5|160614.5|160755|160455|160917.2|160617.2|160734.5|160442.6|205
1638746700000|2021-12-05 23:25:00|160755.3|160455.3|160714.7|160483.5|160766.8|160561.7|160623.5|160449.6|226
1638747000000|2021-12-05 23:30:00|160685.4|160434.9|160648.2|160558.2|160765.9|160567.1|160602.5|160427.9|194
1638747300000|2021-12-05 23:35:00|160651.4|160561.4|160735.5|160464.5|160751.4|160568.6|160626.5|160444.5|155
1638747600000|2021-12-05 23:40:00|160738.6|160467.2|160659.7|160529.7|160742.1|160556.7|160618.1|160449.4|148
1638747900000|2021-12-05 23:45:00|160661.9|160531.9|160640.5|160550.5|160745.2|160566|160625.6|160445.2|162
1638748200000|2021-12-05 23:50:00|160731|160453.8|160725.9|160495.6|160744.4|160566.1|160617.9|160451.6|136
1638748500000|2021-12-05 23:55:00|160674.2|160544.2|160654.4|160564.4|160750.8|160566.3|160623.3|160436.3|151
1638748800000|2021-12-06 00:00:00|160651.4|160561.4|160629.5|160539.5|160704.3|160579.3|160596|160450.7|366
1638749100000|2021-12-06 00:05:00|160628|160538|160649.2|160559.2|160668.8|160578.8|160626.1|160536.1|330
1638749400000|2021-12-06 00:10:00|160656.5|160566.5|160885|160652.4|160945.9|160760.6|160636.7|160512.4|617
1638749700000|2021-12-06 00:15:00|160913|160634.1|160888|160598.4|160930.9|160751.2|160784.5|160589.2|915
1638750000000|2021-12-06 00:20:00|160897.1|160599.8|160826.4|160536.3|160944.5|160715.1|160777.8|160516.6|528
1638750300000|2021-12-06 00:25:00|160825.8|160535.8|160862.9|160562.9|160890.5|160671.5|160726.2|160513.9|775
1638750600000|2021-12-06 00:30:00|160865.7|160565.7|160885.3|160629|160929.2|160722.6|160809.1|160553.8|553
1638750900000|2021-12-06 00:35:00|160881.5|160632.7|160891.5|160613.4|160932.5|160731.8|160770.3|160579.7|442
1638751200000|2021-12-06 00:40:00|160901.5|160613.7|160900.9|160634.2|160935.7|160733.4|160776.7|160584.3|297
1638751500000|2021-12-06 00:45:00|160906.1|160629.2|160691.8|160561.8|160909.9|160715.8|160670.7|160471.2|576
1638751800000|2021-12-06 00:50:00|160691.9|160561.9|160837.8|160552.9|160905.1|160629.7|160661.3|160504.6|891
1638752100000|2021-12-06 00:55:00|160856.4|160556.4|160833.6|160564.9|160885.6|160679.7|160730.4|160505.4|899
1638752400000|2021-12-06 01:00:00|160826.3|160526.3|160836.4|160536.4|160897|160641|160716.5|160483.7|434
1638752700000|2021-12-06 01:05:00|160834.4|160534.4|160829.4|160529.4|160877.8|160604.3|160670.3|160481.8|513
1638753000000|2021-12-06 01:10:00|160814.1|160514.1|160782.8|160507.6|160827|160582.1|160656|160479.6|299
1638753300000|2021-12-06 01:15:00|160783.6|160506.6|160703.9|160573.9|160821.3|160588|160682.3|160498.2|271
1638753600000|2021-12-06 01:20:00|160703.5|160573.5|160854.2|160562.6|160895.3|160708|160674.4|160499.4|774
1638753900000|2021-12-06 01:25:00|160871.8|160571.8|160835.5|160547.2|160904.6|160626.7|160684.8|160484.5|839
1638754200000|2021-12-06 01:30:00|160815.7|160565.7|160841.4|160575.6|160916|160625.9|160613.9|160449.4|556
1638754500000|2021-12-06 01:35:00|160842.6|160559.1|160825.1|160525.1|160889.8|160650.6|160718.8|160492.3|711
1638754800000|2021-12-06 01:40:00|160806|160531.4|160715.1|160625.1|160935.2|160685.4|160603.9|160412.8|560
1638755100000|2021-12-06 01:45:00|160711.9|160621.9|160673.5|160543.5|160914.3|160708.1|160632.6|160450.3|425
1638755400000|2021-12-06 01:50:00|160675.3|160545.3|160650.3|160560.3|160747.6|160584|160621.4|160484.4|313
1638755700000|2021-12-06 01:55:00|160655.4|160565.4|160745.5|160494.4|160757.6|160580.3|160633.6|160468.5|291
1638756000000|2021-12-06 02:00:00|160748.7|160493.4|160678|160443.3|160749.5|160558.9|160553.9|160426.3|380
1638756300000|2021-12-06 02:05:00|160679.1|160440.7|160543.7|160292.9|160691.9|160524.4|160480.2|160238.8|365
1638756600000|2021-12-06 02:10:00|160547|160296.7|160561.9|160261.9|160604.8|160304.8|160520|160240.3|354
1638756900000|2021-12-06 02:15:00|160564.4|160264.4|160599.7|160299.7|160623.3|160323.3|160554.7|160254.7|260
1638757200000|2021-12-06 02:20:00|160578.2|160278.2|160587.4|160287.4|160643.6|160343.6|160569.2|160269.2|243
1638757500000|2021-12-06 02:25:00|160589.4|160289.4|160600.5|160300.5|160619.7|160319.7|160570.6|160270.6|232
1638757800000|2021-12-06 02:30:00|160582.8|160282.8|160575.4|160275.4|160654.8|160383.8|160452|160232|395
1638758100000|2021-12-06 02:35:00|160574.8|160274.8|160598.5|160298.5|160642.8|160342.8|160566.7|160266.7|264
1638758400000|2021-12-06 02:40:00|160595.9|160295.9|160603.1|160303.1|160640.1|160340.1|160558.8|160258.8|251
1638758700000|2021-12-06 02:45:00|160603.2|160303.2|160576.8|160276.8|160631.1|160345.4|160567|160267|230
1638759000000|2021-12-06 02:50:00|160576.4|160276.4|160643.9|160343.9|160656.2|160356.8|160575.7|160275.7|259
1638759300000|2021-12-06 02:55:00|160633.6|160333.6|160650.3|160350.3|160674.8|160374.8|160612.9|160312.9|239
1638759600000|2021-12-06 03:00:00|160644.3|160344.3|160656.1|160356.1|160709.8|160409.8|160617.5|160317.5|221
1638759900000|2021-12-06 03:05:00|160633.3|160333.3|160653.3|160353.3|160678.2|160379.5|160611.5|160311.5|253
1638760200000|2021-12-06 03:10:00|160659.8|160359.8|160632.8|160332.8|160666.7|160366.7|160610.4|160310.4|237
1638760500000|2021-12-06 03:15:00|160625.9|160325.9|160686.9|160386.9|160701.5|160401.5|160608.8|160308.8|261
1638760800000|2021-12-06 03:20:00|160698.8|160398.8|160689.3|160389.3|160707.2|160426.7|160656.5|160356.5|215
1638761100000|2021-12-06 03:25:00|160691.4|160391.4|160663.4|160363.4|160722.6|160464.6|160654.9|160354.9|248
1638761400000|2021-12-06 03:30:00|160665.4|160365.4|160654.4|160354.4|160685|160393.2|160654.1|160354.1|288
1638761700000|2021-12-06 03:35:00|160663.8|160363.8|160679.7|160379.7|160686.5|160386.5|160647.4|160347.4|253
1638762000000|2021-12-06 03:40:00|160674.3|160374.3|160663|160363|160686.9|160388|160627.4|160346.3|234
1638762300000|2021-12-06 03:45:00|160661.5|160361.5|160609.8|160309.8|160679.4|160388.9|160598.2|160298.2|226
1638762600000|2021-12-06 03:50:00|160610.7|160310.7|160615.9|160315.9|160636.7|160347.8|160608.9|160308.9|300
1638762900000|2021-12-06 03:55:00|160615|160315|160599.5|160299.5|160648.6|160348.6|160584.1|160284.1|262
1638763200000|2021-12-06 04:00:00|160600|160300|160611.1|160311.1|160652.5|160352.5|160576.6|160279.6|282
1638763500000|2021-12-06 04:05:00|160609.9|160309.9|160615.8|160315.8|160671.8|160371.8|160603.3|160303.3|245
1638763800000|2021-12-06 04:10:00|160607.1|160307.1|160617.3|160317.3|160638.9|160350|160601|160301|248
1638764100000|2021-12-06 04:15:00|160616|160316|160622.6|160322.6|160634.6|160334.6|160605.4|160305.4|325
1638764400000|2021-12-06 04:20:00|160623|160323|160629.9|160329.9|160637|160337|160597.9|160297.9|218
1638764700000|2021-12-06 04:25:00|160628.6|160328.6|160620.1|160320.1|160635.8|160335.8|160611.1|160311.1|158
1638765000000|2021-12-06 04:30:00|160619.4|160319.4|160618.7|160318.7|160640.8|160340.8|160596.8|160296.8|198
1638765300000|2021-12-06 04:35:00|160622.6|160322.6|160624|160324|160637.5|160337.5|160614.2|160314.2|292
1638765600000|2021-12-06 04:40:00|160626.4|160326.4|160621.9|160321.9|160645|160347|160604|160314.3|295
1638765900000|2021-12-06 04:45:00|160618.9|160318.9|160627.3|160327.3|160632.4|160332.4|160612.4|160312.4|192
1638766200000|2021-12-06 04:50:00|160624.1|160324.1|160637.2|160337.2|160639.6|160339.6|160612|160316.6|212
1638766500000|2021-12-06 04:55:00|160637.3|160337.3|160641.5|160341.5|160659.8|160359.8|160627.3|160327.3|404
1638766800000|2021-12-06 05:00:00|160643.4|160343.4|160644.8|160344.8|160651|160351|160633|160333|553
1638767100000|2021-12-06 05:05:00|160645.2|160345.2|160619.5|160319.5|160652.9|160352.9|160604.9|160304.9|465
1638767400000|2021-12-06 05:10:00|160621.1|160321.1|160623.1|160323.1|160629.9|160350.7|160584|160309.7|197
1638767700000|2021-12-06 05:15:00|160621.3|160321.3|160596.3|160296.3|160636|160336|160587.5|160287.5|284
1638768000000|2021-12-06 05:20:00|160598.6|160298.6|160633.7|160333.7|160663.9|160416.9|160546.9|160281.2|261
1638768300000|2021-12-06 05:25:00|160633.6|160333.6|160737.6|160437.6|160752.3|160452.3|160627.8|160327.8|287
1638768600000|2021-12-06 05:30:00|160737.9|160437.9|160776.8|160476.8|160793.3|160493.3|160695.4|160395.4|283
1638768900000|2021-12-06 05:35:00|160770|160470|160748.5|160448.5|160792.1|160492.1|160747.8|160447.8|264
1638769200000|2021-12-06 05:40:00|160767.5|160467.5|160528.1|160438.1|160785.5|160485.5|160518.1|160335.6|371
1638769500000|2021-12-06 05:45:00|160529.3|160439.3|160533.6|160443.6|160641.9|160478.7|160511.3|160359|302
1638769800000|2021-12-06 05:50:00|160535|160445|160505.6|160415.6|160612.7|160446.7|160497|160369.3|279
1638770100000|2021-12-06 05:55:00|160502.1|160412.1|160558|160308.9|160621.4|160459.5|160469|160281.6|337
1638770400000|2021-12-06 06:00:00|160555.7|160310.5|160490.9|160360.9|160555.7|160408.7|160461.9|160291.4|296
1638770700000|2021-12-06 06:05:00|160483.7|160353.7|160519.6|160429.6|160567.4|160448.7|160449.7|160279.4|297
1638771000000|2021-12-06 06:10:00|160518.6|160428.6|160458.9|160368.9|160537.2|160447.2|160409.6|160319.6|499
1638771300000|2021-12-06 06:15:00|160453.7|160363.7|160485.5|160355.5|160538.8|160390.9|160425.5|160289.7|406
1638771600000|2021-12-06 06:20:00|160528.3|160298.7|160482.6|160392.6|160611.4|160441.9|160431.5|160294.2|485
1638771900000|2021-12-06 06:25:00|160481.2|160391.2|160508|160418|160551.7|160442.4|160453.7|160274.6|407
1638772200000|2021-12-06 06:30:00|160508.5|160418.5|160505.4|160415.4|160530.7|160440.7|160485.7|160395.7|431
1638772500000|2021-12-06 06:35:00|160502.7|160412.7|160507.7|160417.7|160512.9|160422.9|160469.5|160379.5|428
1638772800000|2021-12-06 06:40:00|160498|160408|160437.5|160347.5|160502.4|160412.4|160437.5|160347.5|374
1638773100000|2021-12-06 06:45:00|160427.6|160337.6|160405.9|160315.9|160435.5|160345.5|160382.3|160292.3|513
1638773400000|2021-12-06 06:50:00|160406.6|160316.6|160460.6|160370.6|160494.5|160404.5|160398.1|160308.1|397
1638773700000|2021-12-06 06:55:00|160456.6|160366.6|160630|160540|160630.3|160540.3|160446.2|160322.7|393
1638774000000|2021-12-06 07:00:00|160635.3|160545.3|160613.3|160523.3|160717.3|160627.3|160518.7|160428.7|723
1638774300000|2021-12-06 07:05:00|160606.8|160516.8|160431.6|160341.6|160616.1|160526.1|160375.7|160285.7|611
1638774600000|2021-12-06 07:10:00|160432.4|160342.4|160445|160355|160549.2|160452.5|160392.6|160272.8|555
1638774900000|2021-12-06 07:15:00|160446.1|160356.1|160454|160364|160468.4|160378.4|160415.4|160325.4|455
1638775200000|2021-12-06 07:20:00|160458|160368|160415.4|160325.4|160490.1|160400.1|160345.5|160255.5|521
1638775500000|2021-12-06 07:25:00|160417.4|160327.4|160502.8|160412.8|160518.4|160428.4|160417.4|160327.4|508
1638775800000|2021-12-06 07:30:00|160503.4|160413.4|160444.4|160354.4|160515.6|160425.6|160385.4|160295.4|517
1638776100000|2021-12-06 07:35:00|160444.7|160354.7|160440.5|160350.5|160479.6|160389.6|160407.1|160317.1|585
1638776400000|2021-12-06 07:40:00|160446.3|160356.3|160454.1|160364.1|160548.9|160458.9|160399.6|160309.6|554
1638776700000|2021-12-06 07:45:00|160453.6|160363.6|160473|160383|160474.7|160384.7|160396.6|160306.6|455
1638777000000|2021-12-06 07:50:00|160475.2|160385.2|160464|160374|160528.8|160438.8|160404.1|160314.1|504
1638777300000|2021-12-06 07:55:00|160462.6|160372.6|160499.5|160409.5|160521.1|160431.1|160454.4|160364.4|451
1638777600000|2021-12-06 08:00:00|160496.1|160406.1|160396.1|160306.1|160501.2|160411.2|160396.1|160306.1|686
1638777900000|2021-12-06 08:05:00|160399.9|160309.9|160166.7|160076.7|160400.8|160310.8|160159.8|160069.8|609
1638778200000|2021-12-06 08:10:00|160164.5|160074.5|160151.1|160061.1|160167.2|160077.2|160113.4|160023.4|607
1638778500000|2021-12-06 08:15:00|160149.1|160059.1|160158.8|160068.8|160189.1|160099.1|160127.3|160037.3|494
1638778800000|2021-12-06 08:20:00|160158.7|160068.7|160094.9|160004.9|160165.2|160075.2|160085.1|159995.1|542
1638779100000|2021-12-06 08:25:00|160097.2|160007.2|159923.2|159833.2|160105.9|160015.9|159923.2|159833.2|542
1638779400000|2021-12-06 08:30:00|159922.2|159832.2|159904.9|159814.9|160012.6|159922.6|159831.2|159741.2|613
1638779700000|2021-12-06 08:35:00|159909|159819|159672.4|159582.4|159909|159819|159633.9|159543.9|520
1638780000000|2021-12-06 08:40:00|159667.7|159577.7|159618.7|159528.7|159707.3|159617.3|159554.8|159464.8|581
1638780300000|2021-12-06 08:45:00|159615.2|159525.2|159722.9|159632.9|159723.2|159633.2|159582.5|159492.5|629
1638780600000|2021-12-06 08:50:00|159723.1|159633.1|159796|159706|159796.8|159706.8|159704.9|159614.9|477
1638780900000|2021-12-06 08:55:00|159795.7|159705.7|159694.9|159604.9|159836.5|159746.5|159683.4|159593.4|629
1638781200000|2021-12-06 09:00:00|159694.5|159604.5|159727.1|159637.1|159739.9|159649.9|159566.3|159476.3|897
1638781500000|2021-12-06 09:05:00|159729|159639|159480.4|159390.4|159730.2|159640.2|159435.9|159345.9|877
1638781800000|2021-12-06 09:10:00|159478.1|159388.1|159536.5|159446.5|159558.8|159468.8|159406.5|159316.5|718
1638782100000|2021-12-06 09:15:00|159534.2|159444.2|159525.8|159435.8|159629.4|159539.4|159463.7|159373.7|700
1638782400000|2021-12-06 09:20:00|159523.9|159433.9|159591.5|159501.5|159610.1|159520.1|159469.1|159379.1|791
1638782700000|2021-12-06 09:25:00|159593.5|159503.5|159485.4|159395.4|159629.4|159539.4|159481.6|159391.6|617
1638783000000|2021-12-06 09:30:00|159491.6|159401.6|159460.8|159370.8|159507.5|159417.5|159362.5|159272.5|863
1638783300000|2021-12-06 09:35:00|159460.2|159370.2|159636.2|159546.2|159702.6|159612.6|159460.2|159370.2|835
1638783600000|2021-12-06 09:40:00|159636.5|159546.5|159580.4|159490.4|159641.7|159551.7|159491.2|159401.2|786
1638783900000|2021-12-06 09:45:00|159571.9|159481.9|159548|159458|159704.7|159614.7|159547.8|159457.8|735
1638784200000|2021-12-06 09:50:00|159548.1|159458.1|159725.2|159635.2|159751.6|159661.6|159548.1|159458.1|735
1638784500000|2021-12-06 09:55:00|159738.7|159648.7|159868.8|159778.8|159909.3|159819.3|159726.4|159636.4|841
1638784800000|2021-12-06 10:00:00|159867.3|159777.3|159816.1|159726.1|159906.4|159816.4|159752.6|159662.6|729
1638785100000|2021-12-06 10:05:00|159825.4|159735.4|159757.9|159667.9|159851.8|159761.8|159673.4|159583.4|826
1638785400000|2021-12-06 10:10:00|159757|159667|159803|159713|159812.8|159722.8|159751.8|159661.8|579
1638785700000|2021-12-06 10:15:00|159804.8|159714.8|159833.7|159743.7|159879|159789|159794.3|159704.3|580
1638786000000|2021-12-06 10:20:00|159836.7|159746.7|159835.5|159745.5|159924.6|159834.6|159822.8|159732.8|603
1638786300000|2021-12-06 10:25:00|159834.1|159744.1|159892.7|159802.7|159936.9|159846.9|159770.1|159680.1|723
1638786600000|2021-12-06 10:30:00|159888.4|159798.4|159890.7|159800.7|159996.3|159906.3|159805.3|159715.3|713
1638786900000|2021-12-06 10:35:00|159889.3|159799.3|159995.4|159905.4|160005.2|159915.2|159872.4|159782.4|518
1638787200000|2021-12-06 10:40:00|159995|159905|160039.7|159949.7|160078|159988|159985.3|159895.3|666
1638787500000|2021-12-06 10:45:00|160039.4|159949.4|160011.7|159921.7|160133.6|160043.6|159991.4|159901.4|645
1638787800000|2021-12-06 10:50:00|160010.4|159920.4|160036.5|159946.5|160036.5|159946.5|159941.7|159851.7|609
1638788100000|2021-12-06 10:55:00|160038.1|159948.1|159862.5|159772.5|160038.1|159948.1|159861.5|159771.5|655
1638788400000|2021-12-06 11:00:00|159858.6|159768.6|159775.9|159685.9|159895.8|159805.8|159765.8|159675.8|586
1638788700000|2021-12-06 11:05:00|159778.5|159688.5|159849.1|159759.1|159928.5|159838.5|159772.4|159682.4|654
1638789000000|2021-12-06 11:10:00|159846.8|159756.8|159803.5|159713.5|159851.9|159761.9|159748.5|159658.5|500
1638789300000|2021-12-06 11:15:00|159803.1|159713.1|159569.5|159479.5|159804.3|159714.3|159566.4|159476.4|621
1638789600000|2021-12-06 11:20:00|159570.7|159480.7|159607.4|159517.4|159675|159585|159568.2|159478.2|617
1638789900000|2021-12-06 11:25:00|159606.6|159516.6|159705.7|159615.7|159768|159678|159568.1|159478.1|641
1638790200000|2021-12-06 11:30:00|159715|159625|159719.6|159629.6|159763.1|159673.1|159664.8|159574.8|698
1638790500000|2021-12-06 11:35:00|159719.7|159629.7|159712.1|159622.1|159857|159767|159684.2|159594.2|615
1638790800000|2021-12-06 11:40:00|159703.1|159613.1|159799.6|159709.6|159833.1|159743.1|159674.2|159584.2|727
1638791100000|2021-12-06 11:45:00|159797.7|159707.7|159748.4|159658.4|159806.7|159716.7|159708.6|159618.6|591
1638791400000|2021-12-06 11:50:00|159749.6|159659.6|159776.8|159686.8|159832.1|159742.1|159699.4|159609.4|620
1638791700000|2021-12-06 11:55:00|159777.1|159687.1|159617.9|159527.9|159779.3|159689.3|159592.2|159502.2|737
1638792000000|2021-12-06 12:00:00|159613.9|159523.9|159622.1|159532.1|159718|159628|159537.7|159447.7|828
1638792300000|2021-12-06 12:05:00|159620.7|159530.7|159704|159614|159759.4|159669.4|159603.1|159513.1|698
1638792600000|2021-12-06 12:10:00|159707.8|159617.8|159730.9|159640.9|159743|159653|159631.1|159541.1|615
1638792900000|2021-12-06 12:15:00|159733.5|159643.5|159909.5|159819.5|159917.8|159827.8|159700.8|159610.8|706
1638793200000|2021-12-06 12:20:00|159908.9|159818.9|159835.5|159745.5|159949.8|159859.8|159746.2|159656.2|793
1638793500000|2021-12-06 12:25:00|159833.6|159743.6|159800.1|159710.1|159860.4|159770.4|159736|159646|649
1638793800000|2021-12-06 12:30:00|159805.8|159715.8|159888.8|159798.8|159913.5|159823.5|159805.4|159715.4|677
1638794100000|2021-12-06 12:35:00|159882.5|159792.5|159903.7|159813.7|159958|159868|159861.1|159771.1|760
1638794400000|2021-12-06 12:40:00|159905.1|159815.1|159888.8|159798.8|159991.1|159901.1|159873|159783|678
1638794700000|2021-12-06 12:45:00|159889.3|159799.3|159895.9|159805.9|159916|159826|159788.6|159698.6|770
1638795000000|2021-12-06 12:50:00|159895|159805|159756.5|159666.5|159925|159835|159750.1|159660.1|698
1638795300000|2021-12-06 12:55:00|159755.4|159665.4|159851.1|159761.1|159869.1|159779.1|159689.6|159599.6|772
1638795600000|2021-12-06 13:00:00|159850.2|159760.2|159650|159560|159942.7|159852.7|159597.9|159507.9|913
1638795900000|2021-12-06 13:05:00|159649|159559|159552.1|159462.1|159766.4|159676.4|159542.3|159452.3|708
1638796200000|2021-12-06 13:10:00|159550.9|159460.9|159716.7|159626.7|159745|159655|159519.4|159429.4|811
1638796500000|2021-12-06 13:15:00|159712.2|159622.2|159670.6|159580.6|159780|159690|159660.1|159570.1|782
1638796800000|2021-12-06 13:20:00|159678.2|159588.2|159702|159612|159816.8|159726.8|159623|159533|810
1638797100000|2021-12-06 13:25:00|159702.1|159612.1|159703.7|159613.7|159831.5|159741.5|159682.6|159592.6|655
1638797400000|2021-12-06 13:30:00|159703.8|159613.8|159725.1|159635.1|159798.5|159708.5|159681.8|159591.8|768
1638797700000|2021-12-06 13:35:00|159727|159637|159651.3|159561.3|159793.5|159703.5|159564.2|159474.2|724
1638798000000|2021-12-06 13:40:00|159654.3|159564.3|159688.7|159598.7|159723.9|159633.9|159588.4|159498.4|840
1638798300000|2021-12-06 13:45:00|159688.6|159598.6|159703.7|159613.7|159770.4|159680.4|159582.5|159492.5|899
1638798600000|2021-12-06 13:50:00|159701.8|159611.8|159507.3|159417.3|159701.8|159611.8|159495.2|159405.2|605
1638798900000|2021-12-06 13:55:00|159506.3|159416.3|159412.2|159322.2|159678.4|159588.4|159411.9|159321.9|795
1638799200000|2021-12-06 14:00:00|159413.8|159323.8|159442.9|159352.9|159465.3|159375.3|159297.4|159207.4|897
1638799500000|2021-12-06 14:05:00|159440.5|159350.5|159328.9|159238.9|159487.1|159397.1|159328.9|159238.9|792
1638799800000|2021-12-06 14:10:00|159329.6|159239.6|159078.3|158988.3|159334.4|159244.4|159012.1|158922.1|863
1638800100000|2021-12-06 14:15:00|159078.9|158988.9|158780.3|158690.3|159161.2|159071.2|158735.5|158645.5|867
1638800400000|2021-12-06 14:20:00|158792.7|158702.7|158884.1|158794.1|158946.8|158856.8|158790|158700|835
1638800700000|2021-12-06 14:25:00|158883.1|158793.1|158938.7|158848.7|158975.2|158885.2|158851.6|158761.6|935
1638801000000|2021-12-06 14:30:00|158944.5|158854.5|159109.6|159019.6|159217.3|159127.3|158841.4|158751.4|1063
1638801300000|2021-12-06 14:35:00|159110.7|159020.7|159318.7|159228.7|159399.8|159309.8|159074.9|158984.9|1036
1638801600000|2021-12-06 14:40:00|159316.2|159226.2|159208.8|159118.8|159368.6|159278.6|159199.6|159109.6|901
1638801900000|2021-12-06 14:45:00|159208.7|159118.7|159218.6|159128.6|159369.2|159279.2|159190.2|159100.2|855
1638802200000|2021-12-06 14:50:00|159218.9|159128.9|159105.3|159015.3|159218.9|159128.9|158984.3|158894.3|1002
1638802500000|2021-12-06 14:55:00|159098.5|159008.5|159149.3|159059.3|159158.9|159068.9|159075.9|158985.9|906
1638802800000|2021-12-06 15:00:00|159150.7|159060.7|158983.6|158893.6|159294.3|159204.3|158971.3|158881.3|988
1638803100000|2021-12-06 15:05:00|158980.5|158890.5|159134.1|159044.1|159166.7|159076.7|158969.9|158879.9|1029
1638803400000|2021-12-06 15:10:00|159132.7|159042.7|158996.4|158906.4|159150.9|159060.9|158959.8|158869.8|989
1638803700000|2021-12-06 15:15:00|158993.7|158903.7|158665.6|158575.6|158998.1|158908.1|158606.2|158516.2|960
1638804000000|2021-12-06 15:20:00|158663.1|158573.1|158555.9|158465.9|158703.7|158613.7|158493|158403|952
1638804300000|2021-12-06 15:25:00|158566.7|158476.7|158583.9|158493.9|158624.4|158534.4|158535.5|158445.5|816
1638804600000|2021-12-06 15:30:00|158583.8|158493.8|158370.8|158280.8|158583.8|158493.8|158352.4|158262.4|814
1638804900000|2021-12-06 15:35:00|158372.2|158282.2|158592|158502|158599.2|158509.2|158371.9|158281.9|959
1638805200000|2021-12-06 15:40:00|158583.6|158493.6|158599.8|158509.8|158658.4|158568.4|158531.4|158441.4|983
1638805500000|2021-12-06 15:45:00|158598.8|158508.8|158702|158612|158724.4|158634.4|158552.6|158462.6|965
1638805800000|2021-12-06 15:50:00|158704.3|158614.3|158893.8|158803.8|159006.2|158916.2|158690.6|158600.6|966
1638806100000|2021-12-06 15:55:00|158890.9|158800.9|158812.3|158722.3|158984.8|158894.8|158752.8|158662.8|973
1638806400000|2021-12-06 16:00:00|158816.7|158726.7|158944.1|158854.1|158953.2|158863.2|158794.4|158704.4|996
1638806700000|2021-12-06 16:05:00|158941.7|158851.7|159000.5|158910.5|159107|159017|158908.8|158818.8|974
1638807000000|2021-12-06 16:10:00|159000.3|158910.3|158951.9|158861.9|159050.2|158960.2|158890.3|158800.3|980
1638807300000|2021-12-06 16:15:00|158951.7|158861.7|158927.4|158837.4|159079.9|158989.9|158911.5|158821.5|955
1638807600000|2021-12-06 16:20:00|158927|158837|158978.2|158888.2|159060.3|158970.3|158905|158815|1040
1638807900000|2021-12-06 16:25:00|158979.8|158889.8|158986.6|158896.6|159008.7|158918.7|158864.5|158774.5|926
1638808200000|2021-12-06 16:30:00|158985.8|158895.8|159039.2|158949.2|159058.9|158968.9|158941.5|158851.5|996
1638808500000|2021-12-06 16:35:00|159041.6|158951.6|159068.6|158978.6|159146.7|159056.7|159013.2|158923.2|981
1638808800000|2021-12-06 16:40:00|159069.6|158979.6|159064.8|158974.8|159127.9|159037.9|159014.7|158924.7|962
1638809100000|2021-12-06 16:45:00|159066.2|158976.2|159128.2|159038.2|159135.5|159045.5|159003.7|158913.7|983
1638809400000|2021-12-06 16:50:00|159120.1|159030.1|159192.9|159102.9|159310.5|159220.5|159117.9|159027.9|940
1638809700000|2021-12-06 16:55:00|159195.7|159105.7|159185.7|159095.7|159250.8|159160.8|159047.6|158957.6|996
1638810000000|2021-12-06 17:00:00|159185.8|159095.8|159188.5|159098.5|159202.8|159112.8|159116.3|159026.3|966
1638810300000|2021-12-06 17:05:00|159187.4|159097.4|159148.4|159058.4|159217.9|159127.9|159137.2|159047.2|926
1638810600000|2021-12-06 17:10:00|159146.8|159056.8|159205.6|159115.6|159298.2|159208.2|159141.9|159051.9|877
1638810900000|2021-12-06 17:15:00|159209.9|159119.9|159133.4|159043.4|159236.3|159146.3|159113.9|159023.9|805
1638811200000|2021-12-06 17:20:00|159136.7|159046.7|159107.7|159017.7|159147.7|159057.7|159045.7|158955.7|840
1638811500000|2021-12-06 17:25:00|159104.8|159014.8|159099.3|159009.3|159140.3|159050.3|159025.6|158935.6|750
1638811800000|2021-12-06 17:30:00|159104.1|159014.1|159027.3|158937.3|159115.1|159025.1|159009.7|158919.7|570
1638812100000|2021-12-06 17:35:00|159035.4|158945.4|159054.8|158964.8|159097.4|159007.4|159016.5|158926.5|734
1638812400000|2021-12-06 17:40:00|159057.6|158967.6|159046.1|158956.1|159114.3|159024.3|159034|158944|803
1638812700000|2021-12-06 17:45:00|159042.3|158952.3|159190|159100|159202|159112|159042.3|158952.3|687
1638813000000|2021-12-06 17:50:00|159189.4|159099.4|159262.6|159172.6|159289.3|159199.3|159184.1|159094.1|594
1638813300000|2021-12-06 17:55:00|159259.6|159169.6|159297.9|159207.9|159382.2|159292.2|159238.8|159148.8|783
1638813600000|2021-12-06 18:00:00|159295.9|159205.9|159377.7|159287.7|159431.3|159341.3|159270.7|159180.7|842
1638813900000|2021-12-06 18:05:00|159379.1|159289.1|159487.7|159397.7|159542|159452|159358|159268|803
1638814200000|2021-12-06 18:10:00|159488.2|159398.2|159501.8|159411.8|159535.7|159445.7|159470.7|159380.7|611
1638814500000|2021-12-06 18:15:00|159502.8|159412.8|159536.5|159446.5|159542.3|159452.3|159496.6|159406.6|636
1638814800000|2021-12-06 18:20:00|159542|159452|159562.1|159472.1|159567.8|159477.8|159500.7|159410.7|498
1638815100000|2021-12-06 18:25:00|159562.4|159472.4|159384.6|159294.6|159562.4|159472.4|159356.8|159266.8|731
1638815400000|2021-12-06 18:30:00|159385.3|159295.3|159475.9|159385.9|159492.7|159402.7|159362.1|159272.1|756
1638815700000|2021-12-06 18:35:00|159475.6|159385.6|159473.1|159383.1|159516.3|159426.3|159438.9|159348.9|767
1638816000000|2021-12-06 18:40:00|159469.4|159379.4|159498.6|159408.6|159542.2|159452.2|159435.6|159345.6|700
1638816300000|2021-12-06 18:45:00|159502.8|159412.8|159467.9|159377.9|159512|159422|159453.1|159363.1|596
1638816600000|2021-12-06 18:50:00|159469.1|159379.1|159483.1|159393.1|159508.5|159418.5|159452.9|159362.9|612
1638816900000|2021-12-06 18:55:00|159482.9|159392.9|159515.5|159425.5|159531.6|159441.6|159447.7|159357.7|673
1638817200000|2021-12-06 19:00:00|159509.9|159419.9|159484.3|159394.3|159525.4|159435.4|159453.9|159363.9|675
1638817500000|2021-12-06 19:05:00|159482.8|159392.8|159434.8|159344.8|159526.3|159436.3|159429.4|159339.4|669
1638817800000|2021-12-06 19:10:00|159436.4|159346.4|159453.9|159363.9|159509.5|159419.5|159410.6|159320.6|757
1638818100000|2021-12-06 19:15:00|159456.2|159366.2|159461.1|159371.1|159495.4|159405.4|159434.2|159344.2|611
1638818400000|2021-12-06 19:20:00|159459.4|159369.4|159458.1|159368.1|159484.3|159394.3|159418.4|159328.4|569
1638818700000|2021-12-06 19:25:00|159460.4|159370.4|159446.8|159356.8|159485.6|159395.6|159401.1|159311.1|583
1638819000000|2021-12-06 19:30:00|159448.1|159358.1|159467.1|159377.1|159531.4|159441.4|159418.9|159328.9|786
1638819300000|2021-12-06 19:35:00|159469.9|159379.9|159451.7|159361.7|159533.5|159443.5|159418.8|159328.8|679
1638819600000|2021-12-06 19:40:00|159448.3|159358.3|159518.5|159428.5|159521.9|159431.9|159405.9|159315.9|668
1638819900000|2021-12-06 19:45:00|159519.8|159429.8|159524.1|159434.1|159531|159441|159490.9|159400.9|685
1638820200000|2021-12-06 19:50:00|159520.7|159430.7|159495.3|159405.3|159526.1|159436.1|159465.7|159375.7|735
1638820500000|2021-12-06 19:55:00|159495.7|159405.7|159552.5|159462.5|159555.6|159465.6|159440.5|159350.5|847
1638820800000|2021-12-06 20:00:00|159554.1|159464.1|159499.3|159409.3|159554.1|159464.1|159466.8|159376.8|681
1638821100000|2021-12-06 20:05:00|159498.9|159408.9|159478.8|159388.8|159533.9|159443.9|159474.3|159384.3|574
1638821400000|2021-12-06 20:10:00|159478.5|159388.5|159484.3|159394.3|159512.1|159422.1|159413.3|159323.3|610
1638821700000|2021-12-06 20:15:00|159482.5|159392.5|159439.4|159349.4|159516.7|159426.7|159385.4|159295.4|612
1638822000000|2021-12-06 20:20:00|159438.1|159348.1|159430.7|159340.7|159491.6|159401.6|159391.5|159301.5|647
1638822300000|2021-12-06 20:25:00|159428.8|159338.8|159392.9|159302.9|159439.2|159349.2|159392.9|159302.9|629
1638822600000|2021-12-06 20:30:00|159395.6|159305.6|159349.8|159259.8|159395.6|159305.6|159318.6|159228.6|557
1638822900000|2021-12-06 20:35:00|159352.5|159262.5|159326.6|159236.6|159390.8|159300.8|159297.3|159207.3|674
1638823200000|2021-12-06 20:40:00|159326.3|159236.3|159286.9|159196.9|159346|159256|159277.8|159187.8|522
1638823500000|2021-12-06 20:45:00|159288|159198|159304.9|159214.9|159355.2|159265.2|159287.4|159197.4|593
1638823800000|2021-12-06 20:50:00|159305.1|159215.1|159325.1|159235.1|159355.7|159265.7|159285.4|159195.4|478
1638824100000|2021-12-06 20:55:00|159324.6|159234.6|159296.7|159206.7|159349.7|159259.7|159296.7|159206.7|644
1638824400000|2021-12-06 21:00:00|159298|159208|159310.7|159220.7|159333.3|159243.3|159286.4|159196.4|501
1638824700000|2021-12-06 21:05:00|159312.3|159222.3|159341.8|159251.8|159358.1|159268.1|159305.2|159215.2|391
1638825000000|2021-12-06 21:10:00|159339.9|159249.9|159340.5|159250.5|159347.4|159257.4|159328|159238|323
1638825300000|2021-12-06 21:15:00|159342.9|159252.9|159316.2|159226.2|159342.9|159252.9|159310.8|159220.8|338
1638825600000|2021-12-06 21:20:00|159303.9|159213.9|159284.7|159194.7|159315.2|159225.2|159248.8|159158.8|367
1638825900000|2021-12-06 21:25:00|159287.7|159197.7|159292.5|159202.5|159309.8|159219.8|159267|159177|312
1638826200000|2021-12-06 21:30:00|159289.3|159199.3|159282.2|159192.2|159307.7|159217.7|159260|159170|133
1638826500000|2021-12-06 21:35:00|159283.7|159193.7|159327|159237|159399|159250.6|159279.5|159122.5|261
1638826800000|2021-12-06 21:40:00|159321.4|159231.4|159336|159246|159350.9|159260.9|159296.4|159206.4|211
1638827100000|2021-12-06 21:45:00|159337.4|159247.4|159339|159249|159415.4|159270.1|159295|159106.5|235
1638827400000|2021-12-06 21:50:00|159331.9|159241.9|159329.4|159239.4|159441.4|159279.8|159312.6|159136|185
1638827700000|2021-12-06 21:55:00|159320|159230|159334.5|159034.5|159497.3|159295.2|159114.9|158814.9|259
1638828000000|2021-12-06 22:00:00|159337.2|159037.2|159337.5|159037.5|159337.5|159037.5|159274.7|158974.7|9
1638831600000|2021-12-06 23:00:00|159218|158918|159269.4|158969.4|159269.4|158969.4|159168.2|158868.2|32
1638831900000|2021-12-06 23:05:00|159272.7|158972.7|159275.9|158975.9|159325.1|159025.1|159211.9|158911.9|386
1638832200000|2021-12-06 23:10:00|159252|158952|159226|158926|159354.2|159054.2|159203.6|158903.6|338
1638832500000|2021-12-06 23:15:00|159305.1|159005.1|159283.2|158983.2|159337.1|159037.1|159209.3|158909.3|235
1638832800000|2021-12-06 23:20:00|159283.7|158983.7|159248.9|158948.9|159311.7|159011.7|159197|158897|106
1638833100000|2021-12-06 23:25:00|159228.2|158928.2|159250.6|158950.6|159313.5|159013.5|159211.5|158911.5|57
1638833400000|2021-12-06 23:30:00|159268.2|158968.2|159331.8|159031.8|159373.6|159073.6|159225.5|158925.5|231
1638833700000|2021-12-06 23:35:00|159346.3|159046.3|159348.1|159048.1|159412.3|159112.3|159242.6|158942.6|401
1638834000000|2021-12-06 23:40:00|159317.3|159017.3|159270|158970|159401.6|159101.6|159253|158953|118
1638834300000|2021-12-06 23:45:00|159349.4|159049.4|159331.6|159031.6|159416.3|159116.3|159225.5|158925.5|869
1638834600000|2021-12-06 23:50:00|159327.7|159027.7|159295.3|158995.3|159419.1|159119.1|159261|158961|836
1638834900000|2021-12-06 23:55:00|159294.1|158994.1|159257.2|158957.2|159431.7|159131.7|159253.5|158953.5|706
1638835200000|2021-12-07 00:00:00|159261.9|158961.9|159386.1|159086.1|159522.7|159222.7|159261.9|158961.9|799
1638835500000|2021-12-07 00:05:00|159387.5|159087.5|159460.5|159160.5|159588.8|159288.8|159382.4|159082.4|305
1638835800000|2021-12-07 00:10:00|159435.6|159135.6|159485.1|159185.1|159584.3|159284.3|159388.7|159088.7|616
1638836100000|2021-12-07 00:15:00|159486.3|159186.3|159571.6|159271.6|159673.4|159494.8|159450.3|159150.3|656
1638836400000|2021-12-07 00:20:00|159579.7|159279.7|159566.7|159266.7|159590.7|159290.7|159540.7|159240.7|261
1638836700000|2021-12-07 00:25:00|159554.9|159254.9|159549.9|159249.9|159588.9|159288.9|159510|159236.1|253
1638837000000|2021-12-07 00:30:00|159573.7|159273.7|159567.5|159267.5|159601.5|159301.5|159540|159240|313
1638837300000|2021-12-07 00:35:00|159567.7|159267.7|159567.3|159267.3|159595.4|159295.4|159541.9|159241.9|255
1638837600000|2021-12-07 00:40:00|159561.3|159261.3|159548.2|159284.6|159634.1|159334.1|159544.1|159249.1|461
1638837900000|2021-12-07 00:45:00|159551.8|159279|159561.7|159261.7|159634.3|159334.3|159533.9|159249.8|579
1638838200000|2021-12-07 00:50:00|159562.2|159262.2|159561.3|159261.3|159584.7|159286.6|159531|159233.2|453
1638838500000|2021-12-07 00:55:00|159565.4|159265.4|159553.5|159253.5|159581.1|159281.1|159540|159240|407
1638838800000|2021-12-07 01:00:00|159554.4|159254.4|159586|159293.2|159627.5|159431|159505|159254.4|748
1638839100000|2021-12-07 01:05:00|159587.2|159292.6|159560.8|159278.8|159610.9|159388|159508.4|159248.6|342
1638839400000|2021-12-07 01:10:00|159568.1|159268.1|159521.9|159232.4|159592|159360.2|159490.2|159199.6|1004
1638839700000|2021-12-07 01:15:00|159529.9|159235.7|159515.5|159215.5|159557.9|159296.9|159480.1|159180.1|740
1638840000000|2021-12-07 01:20:00|159506.1|159206.1|159452.1|159152.1|159559.7|159376|159431.3|159149.7|714
1638840300000|2021-12-07 01:25:00|159449|159149|159405.8|159275.8|159501.8|159317|159379.3|159137.7|833
1638840600000|2021-12-07 01:30:00|159406.4|159276.4|159488.5|159214.1|159544.1|159337.5|159378.7|159142.2|864
1638840900000|2021-12-07 01:35:00|159486.2|159213.9|159472.6|159173.1|159541|159326.3|159387.6|159144.1|973
1638841200000|2021-12-07 01:40:00|159471.7|159174.8|159442.9|159163|159497.9|159282.2|159372.2|159151|731
1638841500000|2021-12-07 01:45:00|159446.5|159169.2|159401.5|159311.5|159493.4|159311.5|159368.3|159111.8|678
1638841800000|2021-12-07 01:50:00|159405.6|159315.6|159454.3|159177.7|159488.1|159335.3|159325.5|159151.2|932
1638842100000|2021-12-07 01:55:00|159448.4|159197.9|159383.4|159253.4|159473.4|159332.1|159341.8|159154.3|854
1638842400000|2021-12-07 02:00:00|159403.6|159273.6|159404.8|159314.8|159522.7|159352.2|159375|159178.7|771
1638842700000|2021-12-07 02:05:00|159400.8|159310.8|159397.5|159154.1|159510.5|159347.1|159329.1|159136.9|766
1638843000000|2021-12-07 02:10:00|159397.7|159147.7|159546.3|159278.2|159563.8|159286.7|159313.1|159117.2|563
1638843300000|2021-12-07 02:15:00|159547.1|159252.6|159518.4|159245.5|159565.5|159344.7|159412.9|159176.7|841
1638843600000|2021-12-07 02:20:00|159533|159233|159455.7|159199.5|159555.6|159318.2|159375.9|159178.2|791
1638843900000|2021-12-07 02:25:00|159508.4|159223.6|159551.5|159251.5|159561.5|159285.8|159396.5|159149.5|924
1638844200000|2021-12-07 02:30:00|159537.8|159237.8|159524.2|159224.2|159575.7|159305.7|159435.7|159187.2|859
1638844500000|2021-12-07 02:35:00|159532.1|159232.1|159437.5|159157|159546.6|159247.5|159350.3|159050.3|916
1638844800000|2021-12-07 02:40:00|159444.5|159157.9|159418.8|159118.8|159494.9|159200.5|159374.3|159074.3|765
1638845100000|2021-12-07 02:45:00|159426|159126|159433.4|159133.4|159462.5|159206.7|159323.4|159084|734
1638845400000|2021-12-07 02:50:00|159433.8|159133.8|159444.7|159144.7|159458.2|159179.2|159379.2|159098.5|280
1638845700000|2021-12-07 02:55:00|159440.5|159140.5|159384.6|159111.9|159459.2|159218|159307.7|159047.6|372
1638846000000|2021-12-07 03:00:00|159395.9|159095.9|159361.8|159061.8|159461.5|159161.5|159248.5|159050.1|699
1638846300000|2021-12-07 03:05:00|159361.5|159061.5|159420.6|159120.6|159497.8|159200.5|159352.1|159052.1|567
1638846600000|2021-12-07 03:10:00|159421.6|159121.6|159390.7|159090.7|159455.7|159167.5|159287.2|159057.4|612
1638846900000|2021-12-07 03:15:00|159393.4|159093.4|159385.4|159085.4|159421.4|159121.4|159283.5|159004.2|519
1638847200000|2021-12-07 03:20:00|159389.4|159089.4|159339.8|159043.2|159421.9|159187.2|159283.1|159011.8|600
1638847500000|2021-12-07 03:25:00|159339.4|159054.5|159447.9|159147.9|159517.4|159217.4|159312.2|159012.2|626
1638847800000|2021-12-07 03:30:00|159450|159150|159264.1|159134.1|159524.9|159224.9|159232.6|159065.7|782
1638848100000|2021-12-07 03:35:00|159274.3|159144.3|159229|159139|159274.3|159163.6|159218.2|159128.2|373
1638848400000|2021-12-07 03:40:00|159226|159136|159210|159120|159322|159144.1|159196.7|159057|316
1638848700000|2021-12-07 03:45:00|159209.4|159119.4|159198.8|159108.8|159295.9|159134.4|159160.9|159044.7|322
1638849000000|2021-12-07 03:50:00|159199.5|159109.5|159134|159044|159294.1|159129.6|159076|158907.1|422
1638849300000|2021-12-07 03:55:00|159113|159023|159156.7|159066.7|159230.1|159080.9|159100.7|158946.5|379
1638849600000|2021-12-07 04:00:00|159156.8|159066.8|159068.2|158978.2|159238|159075.4|159044.4|158915.7|534
1638849900000|2021-12-07 04:05:00|159065.8|158975.8|158967.9|158877.9|159153.1|159001|158957.1|158808.6|546
1638850200000|2021-12-07 04:10:00|158966.9|158876.9|159072.1|158832.1|159111|158937.4|158950.6|158807.3|470
1638850500000|2021-12-07 04:15:00|159079.9|158826|158988.5|158898.5|159110.1|158952.3|158953.5|158801.5|466
1638850800000|2021-12-07 04:20:00|158988|158898|158973.2|158883.2|159083.2|158911.7|158926.7|158795|549
1638851100000|2021-12-07 04:25:00|158983.7|158893.7|158918.8|158828.8|159026.2|158893.7|158903.1|158779.6|497
1638851400000|2021-12-07 04:30:00|158918.4|158828.4|158956.4|158866.4|159033.3|158881|158910.4|158772.3|487
1638851700000|2021-12-07 04:35:00|158959.7|158869.7|158936|158846|159020|158883|158914.1|158777.2|409
1638852000000|2021-12-07 04:40:00|158934.2|158844.2|158992.2|158902.2|159010.8|158920.8|158931.3|158841.3|245
1638852300000|2021-12-07 04:45:00|158992.4|158902.4|158995.2|158905.2|159023.3|158933.3|158971.1|158881.1|311
1638852600000|2021-12-07 04:50:00|158996.7|158906.7|159004.6|158914.6|159077.4|158936.3|158985.9|158820|399
1638852900000|2021-12-07 04:55:00|159005.5|158915.5|158987|158897|159016|158926|158970|158880|306
1638853200000|2021-12-07 05:00:00|158985.8|158895.8|158951.6|158861.6|159004.3|158914.3|158925.9|158835.9|368
1638853500000|2021-12-07 05:05:00|158952.5|158862.5|158951.3|158861.3|158965.4|158875.4|158943.6|158853.6|262
1638853800000|2021-12-07 05:10:00|158951.4|158861.4|158784.9|158694.9|158975.4|158885.4|158770.8|158680.8|463
1638854100000|2021-12-07 05:15:00|158785|158695|158832.7|158742.7|158922.9|158777.4|158696.8|158551.4|561
1638854400000|2021-12-07 05:20:00|158800.4|158710.4|158818.2|158728.2|158863.7|158773.7|158786.8|158696.8|430
1638854700000|2021-12-07 05:25:00|158833.3|158743.3|158770.5|158680.5|158851.1|158761.1|158764.4|158674.4|314
1638855000000|2021-12-07 05:30:00|158767.4|158677.4|158774.1|158684.1|158781.6|158691.6|158758.7|158668.7|337
1638855300000|2021-12-07 05:35:00|158776.3|158686.3|158776.7|158686.7|158785|158695|158744.1|158654.1|451
1638855600000|2021-12-07 05:40:00|158778.1|158688.1|158745.6|158655.6|158785.7|158695.7|158722|158632|386
1638855900000|2021-12-07 05:45:00|158744.4|158654.4|158745|158655|158773.7|158683.7|158729.1|158639.1|386
1638856200000|2021-12-07 05:50:00|158746.3|158656.3|158746|158656|158788.8|158698.8|158741.8|158651.8|347
1638856500000|2021-12-07 05:55:00|158747.3|158657.3|158673.8|158583.8|158757.6|158667.6|158666|158576|455
1638856800000|2021-12-07 06:00:00|158675.7|158585.7|158670.8|158580.8|158700.2|158610.2|158667.3|158577.3|401
1638857100000|2021-12-07 06:05:00|158669.5|158579.5|158685.2|158595.2|158699.5|158609.5|158665.6|158575.6|435
1638857400000|2021-12-07 06:10:00|158684.7|158594.7|158683.6|158593.6|158719.5|158629.5|158670.3|158580.3|350
1638857700000|2021-12-07 06:15:00|158677.9|158587.9|158696.6|158606.6|158717.3|158627.3|158671.2|158581.2|411
1638858000000|2021-12-07 06:20:00|158695.2|158605.2|158707.6|158617.6|158731.8|158641.8|158684.7|158594.7|357
1638858300000|2021-12-07 06:25:00|158705.8|158615.8|158699.3|158609.3|158719.6|158629.6|158697.2|158607.2|277
1638858600000|2021-12-07 06:30:00|158698.5|158608.5|158701.5|158611.5|158716.8|158626.8|158691|158601|332
1638858900000|2021-12-07 06:35:00|158699.6|158609.6|158722.2|158632.2|158722.2|158632.2|158694.7|158604.7|352
1638859200000|2021-12-07 06:40:00|158722.1|158632.1|158735.3|158645.3|158754|158664|158702.4|158612.4|438
1638859500000|2021-12-07 06:45:00|158735.2|158645.2|158783.5|158693.5|158785.2|158695.2|158696.2|158606.2|343
1638859800000|2021-12-07 06:50:00|158784.2|158694.2|158794.7|158704.7|158807.3|158717.3|158781.5|158691.5|266
1638860100000|2021-12-07 06:55:00|158794.1|158704.1|158807.3|158717.3|158833|158743|158774.2|158684.2|347
1638860400000|2021-12-07 07:00:00|158802|158712|158883.9|158793.9|158994.6|158904.6|158798.3|158708.3|728
1638860700000|2021-12-07 07:05:00|158884.2|158794.2|158714.2|158624.2|158884.2|158794.2|158704.5|158614.5|504
1638861000000|2021-12-07 07:10:00|158713.2|158623.2|158811.8|158721.8|158814|158724|158671.3|158581.3|637
1638861300000|2021-12-07 07:15:00|158812.3|158722.3|158824.8|158734.8|158825.8|158735.8|158731.3|158641.3|586
1638861600000|2021-12-07 07:20:00|158820.4|158730.4|158784|158694|158892|158802|158730.4|158640.4|668
1638861900000|2021-12-07 07:25:00|158784.6|158694.6|158667.1|158577.1|158811.7|158721.7|158645.4|158555.4|698
1638862200000|2021-12-07 07:30:00|158665.6|158575.6|158660|158570|158724.7|158634.7|158642.7|158552.7|447
1638862500000|2021-12-07 07:35:00|158664.1|158574.1|158521.3|158431.3|158701.5|158611.5|158516.1|158426.1|626
1638862800000|2021-12-07 07:40:00|158521.7|158431.7|158672.9|158582.9|158676.1|158586.1|158436.2|158346.2|683
1638863100000|2021-12-07 07:45:00|158670.4|158580.4|158779.3|158689.3|158782.5|158692.5|158646.8|158556.8|790
1638863400000|2021-12-07 07:50:00|158774.7|158684.7|158942.9|158852.9|158973.9|158883.9|158693.5|158603.5|794
1638863700000|2021-12-07 07:55:00|158943.5|158853.5|159000.1|158910.1|159037.6|158947.6|158902.7|158812.7|765
1638864000000|2021-12-07 08:00:00|159002.2|158912.2|158913.1|158823.1|159004.9|158914.9|158766.8|158676.8|893
1638864300000|2021-12-07 08:05:00|158913.2|158823.2|158958|158868|159038.5|158948.5|158909|158819|832
1638864600000|2021-12-07 08:10:00|158961|158871|158985.5|158895.5|159042.6|158952.6|158778.3|158688.3|895
1638864900000|2021-12-07 08:15:00|158993|158903|159016.9|158926.9|159124|159034|158938|158848|765
1638865200000|2021-12-07 08:20:00|159004.1|158914.1|159195.7|159105.7|159245.6|159155.6|158930.1|158840.1|866
1638865500000|2021-12-07 08:25:00|159173.7|159083.7|159187|159097|159265.2|159175.2|159071.4|158981.4|914
1638865800000|2021-12-07 08:30:00|159186.6|159096.6|159170.8|159080.8|159324.5|159234.5|159088.8|158998.8|811
1638866100000|2021-12-07 08:35:00|159170.6|159080.6|159112.7|159022.7|159255|159165|159104.8|159014.8|812
1638866400000|2021-12-07 08:40:00|159113.1|159023.1|159317|159227|159370.5|159280.5|159113.1|159023.1|875
1638866700000|2021-12-07 08:45:00|159317.5|159227.5|159440.7|159350.7|159440.7|159350.7|159225.3|159135.3|829
1638867000000|2021-12-07 08:50:00|159450.5|159360.5|159488|159398|159499.5|159409.5|159390.1|159300.1|700
1638867300000|2021-12-07 08:55:00|159495.2|159405.2|159638.5|159548.5|159735.1|159645.1|159492.5|159402.5|896
1638867600000|2021-12-07 09:00:00|159633.1|159543.1|159759.9|159669.9|159903.6|159813.6|159633.1|159543.1|904
1638867900000|2021-12-07 09:05:00|159759.6|159669.6|159903|159813|159943.3|159853.3|159759.6|159669.6|897
1638868200000|2021-12-07 09:10:00|159918.6|159828.6|159794.5|159704.5|159937.1|159847.1|159730.7|159640.7|706
1638868500000|2021-12-07 09:15:00|159795.3|159705.3|159883.8|159793.8|159942.1|159852.1|159793.1|159703.1|738
1638868800000|2021-12-07 09:20:00|159892.1|159802.1|159948.3|159858.3|159958.8|159868.8|159794.4|159704.4|773
1638869100000|2021-12-07 09:25:00|159947.3|159857.3|159944.7|159854.7|160067.4|159977.4|159900|159810|927
1638869400000|2021-12-07 09:30:00|159944.4|159854.4|159953|159863|159998.6|159908.6|159914.9|159824.9|779
1638869700000|2021-12-07 09:35:00|159957|159867|159721.9|159631.9|159960.7|159870.7|159692.9|159602.9|785
1638870000000|2021-12-07 09:40:00|159722.4|159632.4|159549.1|159459.1|159727|159637|159528.6|159438.6|874
1638870300000|2021-12-07 09:45:00|159551.1|159461.1|159661.9|159571.9|159719.4|159629.4|159542.6|159452.6|811
1638870600000|2021-12-07 09:50:00|159662|159572|159600.2|159510.2|159666|159576|159598.4|159508.4|587
1638870900000|2021-12-07 09:55:00|159607.8|159517.8|159797.4|159707.4|159854.6|159764.6|159519.4|159429.4|803
1638871200000|2021-12-07 10:00:00|159797.3|159707.3|159899.2|159809.2|159934.7|159844.7|159697.7|159607.7|691
1638871500000|2021-12-07 10:05:00|159902.1|159812.1|159849.8|159759.8|159918.2|159828.2|159801.7|159711.7|793
1638871800000|2021-12-07 10:10:00|159849.4|159759.4|159744.8|159654.8|159896.5|159806.5|159691.6|159601.6|627
1638872100000|2021-12-07 10:15:00|159744.3|159654.3|159735.6|159645.6|159759.7|159669.7|159731.4|159641.4|686
1638872400000|2021-12-07 10:20:00|159736.1|159646.1|159835.1|159745.1|159871.3|159781.3|159729.2|159639.2|593
1638872700000|2021-12-07 10:25:00|159835.2|159745.2|159888.5|159798.5|159932.8|159842.8|159828.7|159738.7|572
1638873000000|2021-12-07 10:30:00|159882.6|159792.6|159956.9|159866.9|159956.9|159866.9|159852.2|159762.2|568
1638873300000|2021-12-07 10:35:00|159956.4|159866.4|159872.1|159782.1|159957.2|159867.2|159842.4|159752.4|644
1638873600000|2021-12-07 10:40:00|159870.1|159780.1|159745.5|159655.5|159933.7|159843.7|159663.2|159573.2|703
1638873900000|2021-12-07 10:45:00|159742.6|159652.6|159712.1|159622.1|159775.1|159685.1|159689.4|159599.4|707
1638874200000|2021-12-07 10:50:00|159716.5|159626.5|159548.3|159458.3|159718.8|159628.8|159534.8|159444.8|821
1638874500000|2021-12-07 10:55:00|159548.1|159458.1|159565.8|159475.8|159632.1|159542.1|159446.5|159356.5|687
1638874800000|2021-12-07 11:00:00|159566.5|159476.5|159416.4|159326.4|159584|159494|159401.3|159311.3|700
1638875100000|2021-12-07 11:05:00|159418.2|159328.2|159417.9|159327.9|159589.8|159499.8|159392.6|159302.6|634
1638875400000|2021-12-07 11:10:00|159417.2|159327.2|159397.7|159307.7|159423.8|159333.8|159328.5|159238.5|541
1638875700000|2021-12-07 11:15:00|159396.8|159306.8|159492.4|159402.4|159504|159414|159330.6|159240.6|492
1638876000000|2021-12-07 11:20:00|159502.3|159412.3|159571.4|159481.4|159586.6|159496.6|159469.6|159379.6|628
1638876300000|2021-12-07 11:25:00|159571.8|159481.8|159474|159384|159582.9|159492.9|159465.6|159375.6|571
1638876600000|2021-12-07 11:30:00|159473.9|159383.9|159525.7|159435.7|159589.1|159499.1|159422.1|159332.1|603
1638876900000|2021-12-07 11:35:00|159525.4|159435.4|159414.5|159324.5|159563.7|159473.7|159401.1|159311.1|654
1638877200000|2021-12-07 11:40:00|159415.8|159325.8|159387|159297|159421.1|159331.1|159331.4|159241.4|607
1638877500000|2021-12-07 11:45:00|159391|159301|159373.2|159283.2|159419|159329|159359.6|159269.6|727
1638877800000|2021-12-07 11:50:00|159371.6|159281.6|159401.8|159311.8|159498|159408|159274.6|159184.6|760
1638878100000|2021-12-07 11:55:00|159401.7|159311.7|159400.2|159310.2|159422.4|159332.4|159294.5|159204.5|830
1638878400000|2021-12-07 12:00:00|159399.1|159309.1|159385.5|159295.5|159407.9|159317.9|159344.5|159254.5|607
1638878700000|2021-12-07 12:05:00|159381.6|159291.6|159335.1|159245.1|159403.8|159313.8|159314|159224|679
1638879000000|2021-12-07 12:10:00|159335.6|159245.6|159376.4|159286.4|159377.8|159287.8|159086.9|158996.9|793
1638879300000|2021-12-07 12:15:00|159375.2|159285.2|159287|159197|159421.6|159331.6|159257.1|159167.1|624
1638879600000|2021-12-07 12:20:00|159286.4|159196.4|159370.2|159280.2|159415.5|159325.5|159284.5|159194.5|687
1638879900000|2021-12-07 12:25:00|159375.5|159285.5|159439.1|159349.1|159446.7|159356.7|159369.8|159279.8|656
1638880200000|2021-12-07 12:30:00|159458.3|159368.3|159476.9|159386.9|159564.8|159474.8|159445.5|159355.5|691
1638880500000|2021-12-07 12:35:00|159474.3|159384.3|159562.8|159472.8|159683.5|159593.5|159470.7|159380.7|649
1638880800000|2021-12-07 12:40:00|159562.5|159472.5|159619.1|159529.1|159795.8|159705.8|159561|159471|821
1638881100000|2021-12-07 12:45:00|159619.3|159529.3|159755.6|159665.6|159798.1|159708.1|159616.9|159526.9|742
1638881400000|2021-12-07 12:50:00|159750.7|159660.7|159725.1|159635.1|159815.4|159725.4|159686.7|159596.7|813
1638881700000|2021-12-07 12:55:00|159724.6|159634.6|159787.2|159697.2|159792|159702|159676.1|159586.1|808
1638882000000|2021-12-07 13:00:00|159783.6|159693.6|159573.4|159483.4|159792.4|159702.4|159566.6|159476.6|813
1638882300000|2021-12-07 13:05:00|159571.8|159481.8|159615.7|159525.7|159649.6|159559.6|159514.5|159424.5|807
1638882600000|2021-12-07 13:10:00|159617.3|159527.3|159611.7|159521.7|159704.2|159614.2|159609.7|159519.7|673
1638882900000|2021-12-07 13:15:00|159614.9|159524.9|159705.1|159615.1|159737.4|159647.4|159567.6|159477.6|712
1638883200000|2021-12-07 13:20:00|159707.6|159617.6|159795.3|159705.3|159796.1|159706.1|159703.2|159613.2|650
1638883500000|2021-12-07 13:25:00|159788.9|159698.9|159899.5|159809.5|159927.6|159837.6|159788.9|159698.9|751
1638883800000|2021-12-07 13:30:00|159896.7|159806.7|160029|159939|160029|159939|159866.1|159776.1|765
1638884100000|2021-12-07 13:35:00|160021.6|159931.6|159988.6|159898.6|160078.5|159988.5|159785.8|159695.8|902
1638884400000|2021-12-07 13:40:00|159988.2|159898.2|159983.1|159893.1|160082.5|159992.5|159889.6|159799.6|847
1638884700000|2021-12-07 13:45:00|159984.4|159894.4|159961.8|159871.8|160077.1|159987.1|159903.9|159813.9|858
1638885000000|2021-12-07 13:50:00|159961.5|159871.5|160149.4|160059.4|160184.9|160094.9|159955.9|159865.9|760
1638885300000|2021-12-07 13:55:00|160145|160055|160117.4|160027.4|160440.8|160350.8|160108.8|160018.8|854
1638885600000|2021-12-07 14:00:00|160119.4|160029.4|160047.8|159957.8|160128.6|160038.6|159927.3|159837.3|747
1638885900000|2021-12-07 14:05:00|160047.1|159957.1|160001.3|159911.3|160050.4|159960.4|159884.9|159794.9|700
1638886200000|2021-12-07 14:10:00|159991.4|159901.4|160059.3|159969.3|160134.8|160044.8|159947.9|159857.9|830
1638886500000|2021-12-07 14:15:00|160054.2|159964.2|159966.5|159876.5|160071.3|159981.3|159908.5|159818.5|679
1638886800000|2021-12-07 14:20:00|159967|159877|159918.4|159828.4|159976|159886|159834.2|159744.2|726
1638887100000|2021-12-07 14:25:00|159917.8|159827.8|159818.4|159728.4|159921.8|159831.8|159799.8|159709.8|808
1638887400000|2021-12-07 14:30:00|159822|159732|159702.2|159612.2|159840.8|159750.8|159558.2|159468.2|915
1638887700000|2021-12-07 14:35:00|159702.6|159612.6|159723.7|159633.7|159740.1|159650.1|159504.1|159414.1|942
1638888000000|2021-12-07 14:40:00|159726.5|159636.5|159576.4|159486.4|159831.5|159741.5|159575|159485|939
1638888300000|2021-12-07 14:45:00|159581.1|159491.1|159693.3|159603.3|159725.6|159635.6|159572.5|159482.5|864
1638888600000|2021-12-07 14:50:00|159691.5|159601.5|159528.5|159438.5|159729|159639|159443.5|159353.5|940
1638888900000|2021-12-07 14:55:00|159533|159443|159477.4|159387.4|159563.2|159473.2|159466.7|159376.7|900
1638889200000|2021-12-07 15:00:00|159477.1|159387.1|159333.7|159243.7|159500.1|159410.1|159324.7|159234.7|941
1638889500000|2021-12-07 15:05:00|159334.5|159244.5|159352.3|159262.3|159403.3|159313.3|159208.7|159118.7|902
1638889800000|2021-12-07 15:10:00|159356.2|159266.2|158950|158860|159365.1|159275.1|158940.9|158850.9|920
1638890100000|2021-12-07 15:15:00|158949|158859|159093|159003|159121.4|159031.4|158834.8|158744.8|904
1638890400000|2021-12-07 15:20:00|159093.5|159003.5|159196.4|159106.4|159268.5|159178.5|159050.7|158960.7|1013
1638890700000|2021-12-07 15:25:00|159201.2|159111.2|159032.2|158942.2|159204.4|159114.4|158938.1|158848.1|849
1638891000000|2021-12-07 15:30:00|159024.6|158934.6|159197.9|159107.9|159202.2|159112.2|159023|158933|814
1638891300000|2021-12-07 15:35:00|159204|159114|159101.9|159011.9|159232.5|159142.5|159023.5|158933.5|948
1638891600000|2021-12-07 15:40:00|159101.4|159011.4|158943.4|158853.4|159104.7|159014.7|158886.7|158796.7|918
1638891900000|2021-12-07 15:45:00|158938.9|158848.9|158960.6|158870.6|159027.6|158937.6|158882.5|158792.5|1006
1638892200000|2021-12-07 15:50:00|158960.5|158870.5|158907.4|158817.4|158965.5|158875.5|158758.8|158668.8|908
1638892500000|2021-12-07 15:55:00|158910.5|158820.5|158864.7|158774.7|158969|158879|158823.3|158733.3|925
1638892800000|2021-12-07 16:00:00|158859.5|158769.5|158753|158663|158862.8|158772.8|158725.7|158635.7|912
1638893100000|2021-12-07 16:05:00|158753.6|158663.6|158684.7|158594.7|158788.2|158698.2|158658.6|158568.6|794
1638893400000|2021-12-07 16:10:00|158684.9|158594.9|158764.6|158674.6|158795.3|158705.3|158667.5|158577.5|864
1638893700000|2021-12-07 16:15:00|158766.4|158676.4|158868.9|158778.9|158886.9|158796.9|158740.5|158650.5|836
1638894000000|2021-12-07 16:20:00|158869.3|158779.3|158873.2|158783.2|158931.7|158841.7|158840.4|158750.4|781
1638894300000|2021-12-07 16:25:00|158873.9|158783.9|158902.1|158812.1|158914.5|158824.5|158826.3|158736.3|852
1638894600000|2021-12-07 16:30:00|158908.6|158818.6|158989.3|158899.3|159042.5|158952.5|158898.8|158808.8|899
1638894900000|2021-12-07 16:35:00|158985.2|158895.2|158950.5|158860.5|159029.8|158939.8|158909.1|158819.1|867
1638895200000|2021-12-07 16:40:00|158949.9|158859.9|158923.7|158833.7|158966.3|158876.3|158879.4|158789.4|872
1638895500000|2021-12-07 16:45:00|158922.8|158832.8|158998.3|158908.3|159048.8|158958.8|158921.8|158831.8|848
1638895800000|2021-12-07 16:50:00|158997.6|158907.6|159139.9|159049.9|159143|159053|158977.5|158887.5|618
1638896100000|2021-12-07 16:55:00|159135.6|159045.6|159109.1|159019.1|159228.1|159138.1|159020.4|158930.4|841
1638896400000|2021-12-07 17:00:00|159103.6|159013.6|159024.4|158934.4|159139.7|159049.7|159020.2|158930.2|743
1638896700000|2021-12-07 17:05:00|159025.2|158935.2|158869.3|158779.3|159025.2|158935.2|158857.6|158767.6|566
1638897000000|2021-12-07 17:10:00|158870.8|158780.8|159017.6|158927.6|159025.8|158935.8|158830.5|158740.5|704
1638897300000|2021-12-07 17:15:00|159018.7|158928.7|159048.5|158958.5|159048.6|158958.6|159014.3|158924.3|389
1638897600000|2021-12-07 17:20:00|159048.1|158958.1|158959.6|158869.6|159054.2|158964.2|158958.1|158868.1|549
1638897900000|2021-12-07 17:25:00|158959.2|158869.2|158879.7|158789.7|158985|158895|158860.4|158770.4|658
1638898200000|2021-12-07 17:30:00|158880.2|158790.2|158950.7|158860.7|158961.5|158871.5|158875.4|158785.4|411
1638898500000|2021-12-07 17:35:00|158951|158861|158911.3|158821.3|158952.8|158862.8|158907.6|158817.6|539
1638898800000|2021-12-07 17:40:00|158911.1|158821.1|158819.1|158729.1|158996.3|158906.3|158803.4|158713.4|447
1638899100000|2021-12-07 17:45:00|158819.8|158729.8|158770.8|158680.8|158826.3|158736.3|158767.6|158677.6|626
1638899400000|2021-12-07 17:50:00|158771.2|158681.2|158798.4|158708.4|158821.5|158731.5|158764.6|158674.6|417
1638899700000|2021-12-07 17:55:00|158796.1|158706.1|158794.5|158704.5|158814.5|158724.5|158777.3|158687.3|447
1638900000000|2021-12-07 18:00:00|158790.1|158700.1|158793.5|158703.5|158824|158734|158772.6|158682.6|500
1638900300000|2021-12-07 18:05:00|158793.6|158703.6|158895.5|158805.5|158902.4|158812.4|158759|158669|578
1638900600000|2021-12-07 18:10:00|158895.4|158805.4|158933.4|158843.4|158951.6|158861.6|158885.8|158795.8|516
1638900900000|2021-12-07 18:15:00|158926.8|158836.8|158880.5|158790.5|158926.8|158836.8|158866.4|158776.4|465
1638901200000|2021-12-07 18:20:00|158881.1|158791.1|158886|158796|158914.3|158824.3|158870.8|158780.8|369
1638901500000|2021-12-07 18:25:00|158883.9|158793.9|158963|158873|158995.1|158905.1|158883.4|158793.4|533
1638901800000|2021-12-07 18:30:00|158965.3|158875.3|158924.1|158834.1|158967.3|158877.3|158912.3|158822.3|562
1638902100000|2021-12-07 18:35:00|158925.9|158835.9|158925.4|158835.4|158944.9|158854.9|158889.4|158799.4|473
1638902400000|2021-12-07 18:40:00|158925.5|158835.5|158925.4|158835.4|158935.2|158845.2|158906.8|158816.8|488
1638902700000|2021-12-07 18:45:00|158926.8|158836.8|158927.8|158837.8|158943.5|158853.5|158915.3|158825.3|386
1638903000000|2021-12-07 18:50:00|158929|158839|158898.1|158808.1|158935.4|158845.4|158875.4|158785.4|408
1638903300000|2021-12-07 18:55:00|158899|158809|158909.1|158819.1|158941.7|158851.7|158882.8|158792.8|440
1638903600000|2021-12-07 19:00:00|158909.4|158819.4|158967.6|158877.6|158969.7|158879.7|158908.2|158818.2|340
1638903900000|2021-12-07 19:05:00|158968.9|158878.9|159006.4|158916.4|159021.8|158931.8|158967.4|158877.4|314
1638904200000|2021-12-07 19:10:00|159013.6|158923.6|159028.9|158938.9|159051.4|158961.4|159010.9|158920.9|429
1638904500000|2021-12-07 19:15:00|159027.1|158937.1|158997.6|158907.6|159071.5|158981.5|158981.7|158891.7|522
1638904800000|2021-12-07 19:20:00|158994.6|158904.6|158987.7|158897.7|158998.9|158908.9|158956.4|158866.4|403
1638905100000|2021-12-07 19:25:00|158988.3|158898.3|158938.8|158848.8|158989|158899|158903.5|158813.5|552
1638905400000|2021-12-07 19:30:00|158938.2|158848.2|158975.9|158885.9|158979.8|158889.8|158918.1|158828.1|444
1638905700000|2021-12-07 19:35:00|158975.4|158885.4|158952.8|158862.8|159052.5|158962.5|158950.6|158860.6|600
1638906000000|2021-12-07 19:40:00|158953.1|158863.1|158921.4|158831.4|158966.6|158876.6|158919.3|158829.3|456
1638906300000|2021-12-07 19:45:00|158921.2|158831.2|158987.7|158897.7|158989.4|158899.4|158909.5|158819.5|496
1638906600000|2021-12-07 19:50:00|158985.4|158895.4|158955.3|158865.3|159006.6|158916.6|158949.5|158859.5|461
1638906900000|2021-12-07 19:55:00|158954.7|158864.7|158966.4|158876.4|158966.4|158876.4|158932|158842|427
1638907200000|2021-12-07 20:00:00|158989.5|158899.5|158935.3|158845.3|159068.3|158978.3|158909.2|158819.2|669
1638907500000|2021-12-07 20:05:00|158934.5|158844.5|158782.3|158692.3|158970.7|158880.7|158742|158652|740
1638907800000|2021-12-07 20:10:00|158784.6|158694.6|158792.4|158702.4|158802.4|158712.4|158760.4|158670.4|464
1638908100000|2021-12-07 20:15:00|158792.3|158702.3|158793.5|158703.5|158805.5|158715.5|158777.3|158687.3|372
1638908400000|2021-12-07 20:20:00|158794.7|158704.7|158732.5|158642.5|158799.8|158709.8|158673.3|158583.3|544
1638908700000|2021-12-07 20:25:00|158734.5|158644.5|158741.8|158651.8|158866.6|158776.6|158693.5|158603.5|724
1638909000000|2021-12-07 20:30:00|158741.9|158651.9|158729.4|158639.4|158750.6|158660.6|158720.7|158630.7|338
1638909300000|2021-12-07 20:35:00|158729|158639|158928.9|158838.9|158941|158851|158723|158633|440
1638909600000|2021-12-07 20:40:00|158930.4|158840.4|158849.4|158759.4|158936.1|158846.1|158839.7|158749.7|529
1638909900000|2021-12-07 20:45:00|158849.1|158759.1|158782.2|158692.2|158849.2|158759.2|158761.2|158671.2|534
1638910200000|2021-12-07 20:50:00|158787.5|158697.5|158677.8|158587.8|158797.2|158707.2|158674|158584|621
1638910500000|2021-12-07 20:55:00|158675|158585|158617|158527|158679|158589|158613.1|158523.1|569
1638910800000|2021-12-07 21:00:00|158615.3|158525.3|158616.3|158526.3|158626.3|158536.3|158570.4|158480.4|455
1638911100000|2021-12-07 21:05:00|158617.3|158527.3|158626.2|158536.2|158630.6|158540.6|158599.6|158509.6|351
1638911400000|2021-12-07 21:10:00|158624|158534|158617|158527|158634.2|158544.2|158604.4|158514.4|345
1638911700000|2021-12-07 21:15:00|158617.9|158527.9|158581.6|158491.6|158622.1|158532.1|158581.6|158491.6|299
1638912000000|2021-12-07 21:20:00|158582.5|158492.5|158562.5|158472.5|158591.3|158501.3|158527.7|158437.7|278
1638912300000|2021-12-07 21:25:00|158562|158472|158554.8|158464.8|158571.6|158481.6|158548.2|158458.2|264
1638912600000|2021-12-07 21:30:00|158556.7|158466.7|158540.3|158450.3|158562.2|158472.2|158539.8|158449.8|215
1638912900000|2021-12-07 21:35:00|158545.9|158455.9|158561.4|158471.4|158561.4|158471.4|158534|158444|247
1638913200000|2021-12-07 21:40:00|158561.6|158471.6|158589.2|158499.2|158596.7|158506.7|158547.9|158457.9|147
1638913500000|2021-12-07 21:45:00|158570.5|158480.5|158564|158474|158603.8|158513.8|158553.3|158463.3|198
1638913800000|2021-12-07 21:50:00|158566.6|158476.6|158558.2|158468.2|158607.6|158517.6|158543.1|158453.1|179
1638914100000|2021-12-07 21:55:00|158546.3|158456.3|158535.9|158445.9|158667.4|158475.9|158523.9|158310.7|234
1638914400000|2021-12-07 22:00:00|158519.4|158429.4|158480.5|158390.5|158644.8|158438|158480.5|158318.3|107
1638914700000|2021-12-07 22:05:00|158483.8|158393.8|158514.3|158384.3|158616.1|158433.1|158483.8|158282|159
1638915000000|2021-12-07 22:10:00|158467.3|158377.3|158984.8|158684.8|158989.3|158689.3|158467.3|158338.6|120
1638919200000|2021-12-07 23:20:00|159123.5|158823.5|159123.5|158823.5|159123.5|158823.5|159123.5|158823.5|1
1638919500000|2021-12-07 23:25:00|158773.7|158473.7|158710.4|158410.4|158856.3|158556.3|158674.3|158374.3|205
1638919800000|2021-12-07 23:30:00|158708.2|158408.2|158722.1|158422.1|158735.4|158435.4|158674.5|158374.5|268
1638920100000|2021-12-07 23:35:00|158721.7|158421.7|158732.6|158432.6|158734.8|158434.8|158711.5|158411.5|140
1638920400000|2021-12-07 23:40:00|158733.2|158433.2|158720.9|158420.9|158739.6|158463.4|158703.6|158415.5|154
1638920700000|2021-12-07 23:45:00|158722|158422|158730.8|158430.8|158734.9|158434.9|158715.3|158415.3|145
1638921000000|2021-12-07 23:50:00|158727.5|158427.5|158720.7|158420.7|158735|158444.9|158706.6|158408.7|136
1638921300000|2021-12-07 23:55:00|158714.6|158414.6|158730.8|158430.8|158735.6|158435.6|158711.2|158411.2|136
1638921600000|2021-12-08 00:00:00|158731.2|158431.2|158673.1|158373.1|158731.2|158431.2|158650.6|158369.2|324
1638921900000|2021-12-08 00:05:00|158672.3|158372.3|158656.3|158377.2|158707|158476.1|158560.7|158332.4|397
1638922200000|2021-12-08 00:10:00|158663.6|158365.1|158681.7|158421.7|158716.7|158497.6|158554.8|158359.3|520
1638922500000|2021-12-08 00:15:00|158673.1|158427.7|158673|158418.3|158707.2|158507.6|158574.8|158357|428
1638922800000|2021-12-08 00:20:00|158670.2|158420.4|158671.3|158415.9|158694.8|158503.6|158573.5|158360.5|297
1638923100000|2021-12-08 00:25:00|158680.2|158408.6|158667.7|158426.6|158701|158499.4|158582.1|158391.5|452
1638923400000|2021-12-08 00:30:00|158668.2|158427.3|158616.9|158486.9|158706|158519.5|158588.5|158387.5|460
1638923700000|2021-12-08 00:35:00|158617.9|158487.9|158611.7|158481.7|158702|158506.8|158587.5|158395.5|440
1638924000000|2021-12-08 00:40:00|158610.2|158480.2|158632.4|158542.4|158700.6|158542.6|158573.9|158384.8|456
1638924300000|2021-12-08 00:45:00|158633.3|158543.3|158603.6|158513.6|158733.4|158568.7|158566.1|158453.2|502
1638924600000|2021-12-08 00:50:00|158604.1|158514.1|158689.7|158599.7|158692.8|158602.8|158578.6|158488.6|410
1638924900000|2021-12-08 00:55:00|158694.1|158604.1|158607.5|158517.5|158705.1|158615.1|158553.5|158463.5|546
1638925200000|2021-12-08 01:00:00|158603|158513|158590.3|158500.3|158647.5|158524.8|158575.7|158405|485
1638925500000|2021-12-08 01:05:00|158587.1|158497.1|158633.5|158543.5|158708|158564|158582.8|158461.4|558
1638925800000|2021-12-08 01:10:00|158628.9|158538.9|158641.2|158551.2|158705.3|158574.7|158596.7|158446.2|604
1638926100000|2021-12-08 01:15:00|158639|158549|158612.7|158522.7|158656.1|158566.1|158596.3|158506.3|410
1638926400000|2021-12-08 01:20:00|158610.2|158520.2|158600|158510|158624.8|158534.8|158570.5|158480.5|349
1638926700000|2021-12-08 01:25:00|158598.4|158508.4|158613|158523|158623.4|158533.4|158587|158497|260
1638927000000|2021-12-08 01:30:00|158611|158521|158596.2|158506.2|158635.7|158545.7|158580.4|158490.4|338
1638927300000|2021-12-08 01:35:00|158597.5|158507.5|158589.5|158499.5|158609.1|158519.1|158566.4|158476.4|328
1638927600000|2021-12-08 01:40:00|158591.8|158501.8|158598.7|158508.7|158617.7|158527.7|158574.5|158484.5|297
1638927900000|2021-12-08 01:45:00|158601.1|158511.1|158639.7|158549.7|158702.8|158573.2|158577.5|158437.2|642
1638928200000|2021-12-08 01:50:00|158640.9|158550.9|158625.6|158535.6|158648.4|158558.4|158600.7|158510.7|766
1638928500000|2021-12-08 01:55:00|158628.1|158538.1|158685.2|158595.2|158693.9|158603.9|158609|158519|670
1638928800000|2021-12-08 02:00:00|158686.5|158596.5|158635.4|158545.4|158696.2|158606.2|158614.5|158524.5|638
1638929100000|2021-12-08 02:05:00|158636.7|158546.7|158593.7|158503.7|158659.5|158569.5|158592.3|158502.3|365
1638929400000|2021-12-08 02:10:00|158594|158504|158590.6|158500.6|158602|158512|158577.5|158487.5|280
1638929700000|2021-12-08 02:15:00|158583.3|158493.3|158579.8|158489.8|158594.5|158504.5|158575.4|158485.4|337
1638930000000|2021-12-08 02:20:00|158583|158493|158572.8|158482.8|158588.4|158498.4|158567.7|158477.7|439
1638930300000|2021-12-08 02:25:00|158576|158486|158521|158431|158592.8|158502.8|158481.8|158391.8|523
1638930600000|2021-12-08 02:30:00|158521.6|158431.6|158416.4|158326.4|158530.4|158440.4|158403.8|158313.8|374
1638930900000|2021-12-08 02:35:00|158416.3|158326.3|158435.4|158345.4|158437.9|158347.9|158390.5|158300.5|295
1638931200000|2021-12-08 02:40:00|158435.9|158345.9|158415.1|158325.1|158445.9|158355.9|158404.6|158314.6|334
1638931500000|2021-12-08 02:45:00|158416.1|158326.1|158410.2|158320.2|158429.6|158339.6|158394.2|158304.2|323
1638931800000|2021-12-08 02:50:00|158409.5|158319.5|158398.1|158308.1|158416.8|158326.8|158398.1|158308.1|324
1638932100000|2021-12-08 02:55:00|158399.4|158309.4|158394.8|158304.8|158414.2|158324.2|158387.8|158297.8|320
1638932400000|2021-12-08 03:00:00|158396.1|158306.1|158396.9|158306.9|158405.3|158315.3|158387.3|158297.3|307
1638932700000|2021-12-08 03:05:00|158397.7|158307.7|158316.4|158226.4|158411.3|158321.3|158303.2|158213.2|394
1638933000000|2021-12-08 03:10:00|158315.1|158225.1|158318.5|158228.5|158338.5|158248.5|158313.8|158223.8|389
1638933300000|2021-12-08 03:15:00|158318.9|158228.9|158325.9|158235.9|158375|158285|158313.3|158223.3|421
1638933600000|2021-12-08 03:20:00|158326.4|158236.4|158318.1|158228.1|158416.9|158253|158304|158116.9|432
1638933900000|2021-12-08 03:25:00|158322.3|158232.3|158339.5|158249.5|158344.3|158254.3|158295.9|158205.9|402
1638934200000|2021-12-08 03:30:00|158337.9|158247.9|158345.8|158255.8|158363.1|158273.1|158296.8|158206.8|687
1638934500000|2021-12-08 03:35:00|158345.9|158255.9|158319.3|158229.3|158349.1|158259.1|158296.7|158206.7|379
1638934800000|2021-12-08 03:40:00|158329.9|158239.9|158313.7|158223.7|158332.1|158242.1|158305.4|158215.4|424
1638935100000|2021-12-08 03:45:00|158314.6|158224.6|158328|158238|158333.5|158243.5|158304.2|158214.2|363
1638935400000|2021-12-08 03:50:00|158326.4|158236.4|158319.2|158229.2|158345.9|158255.9|158302.6|158212.6|394
1638935700000|2021-12-08 03:55:00|158320.4|158230.4|158429.2|158339.2|158434.6|158344.6|158303.2|158213.2|500
1638936000000|2021-12-08 04:00:00|158427.7|158337.7|158380.2|158290.2|158447.3|158357.3|158369.3|158279.3|356
1638936300000|2021-12-08 04:05:00|158380.5|158290.5|158370.1|158280.1|158382.1|158292.1|158347.8|158257.8|255
1638936600000|2021-12-08 04:10:00|158365.7|158275.7|158400.8|158310.8|158406.5|158316.5|158359.4|158269.4|331
1638936900000|2021-12-08 04:15:00|158400.6|158310.6|158365.8|158275.8|158403|158313|158328.9|158238.9|416
1638937200000|2021-12-08 04:20:00|158366|158276|158363|158273|158379.1|158289.1|158361|158271|216
1638937500000|2021-12-08 04:25:00|158362.6|158272.6|158362.6|158272.6|158374.1|158284.1|158349|158259|227
1638937800000|2021-12-08 04:30:00|158360|158270|158355.4|158265.4|158372|158282|158347.7|158257.7|213
1638938100000|2021-12-08 04:35:00|158356.2|158266.2|158344|158254|158367.6|158277.6|158327.8|158237.8|458
1638938400000|2021-12-08 04:40:00|158343.7|158253.7|158353.2|158263.2|158356.9|158266.9|158325.7|158235.7|264
1638938700000|2021-12-08 04:45:00|158356|158266|158348|158258|158356|158266|158341.5|158251.5|203
1638939000000|2021-12-08 04:50:00|158356.2|158266.2|158336.2|158246.2|158367.9|158277.9|158331.5|158241.5|343
1638939300000|2021-12-08 04:55:00|158337.4|158247.4|158326.8|158236.8|158344.5|158254.5|158306.6|158216.6|371
1638939600000|2021-12-08 05:00:00|158329.3|158239.3|158336.5|158246.5|158353.5|158263.5|158305.1|158215.1|373
1638939900000|2021-12-08 05:05:00|158334.9|158244.9|158331|158241|158344.9|158254.9|158328.4|158238.4|236
1638940200000|2021-12-08 05:10:00|158337.9|158247.9|158331.2|158241.2|158344.2|158254.2|158323.6|158233.6|217
1638940500000|2021-12-08 05:15:00|158333.7|158243.7|158422.1|158332.1|158430.9|158340.9|158318.2|158228.2|366
1638940800000|2021-12-08 05:20:00|158426.1|158336.1|158514.5|158424.5|158589.5|158445.4|158390.2|158220.3|694
1638941100000|2021-12-08 05:25:00|158511.6|158421.6|158534|158444|158541.5|158451.5|158497.7|158407.7|267
1638941400000|2021-12-08 05:30:00|158534.6|158444.6|158521.7|158431.7|158535.2|158445.2|158447.6|158357.6|328
1638941700000|2021-12-08 05:35:00|158519.7|158429.7|158488.5|158398.5|158519.7|158429.7|158475|158385|337
1638942000000|2021-12-08 05:40:00|158486.4|158396.4|158506.1|158416.1|158517.6|158427.6|158480.7|158390.7|282
1638942300000|2021-12-08 05:45:00|158508.3|158418.3|158501|158411|158540.5|158450.5|158496.6|158406.6|235
1638942600000|2021-12-08 05:50:00|158501.3|158411.3|158479.6|158389.6|158508.2|158418.2|158478.5|158388.5|300
1638942900000|2021-12-08 05:55:00|158481.1|158391.1|158475.6|158385.6|158490|158400|158459.2|158369.2|351
1638943200000|2021-12-08 06:00:00|158472.7|158382.7|158489.1|158399.1|158511.4|158421.4|158464|158374|424
1638943500000|2021-12-08 06:05:00|158488.6|158398.6|158471.1|158381.1|158506.4|158416.4|158466.2|158376.2|419
1638943800000|2021-12-08 06:10:00|158471.8|158381.8|158523.2|158433.2|158526.9|158436.9|158451.9|158361.9|441
1638944100000|2021-12-08 06:15:00|158522.8|158432.8|158529.6|158439.6|158559.3|158469.3|158499.2|158409.2|602
1638944400000|2021-12-08 06:20:00|158527.9|158437.9|158520|158430|158531.9|158441.9|158481.5|158391.5|451
1638944700000|2021-12-08 06:25:00|158519.8|158429.8|158540.2|158450.2|158567|158477|158507.2|158417.2|418
1638945000000|2021-12-08 06:30:00|158538|158448|158659.9|158569.9|158667.1|158577.1|158531.5|158441.5|457
1638945300000|2021-12-08 06:35:00|158659.7|158569.7|158682.5|158592.5|158697.4|158607.4|158597|158507|533
1638945600000|2021-12-08 06:40:00|158684.5|158594.5|158655.7|158565.7|158701.2|158611.2|158639.7|158549.7|586
1638945900000|2021-12-08 06:45:00|158656.7|158566.7|158639.9|158549.9|158669.6|158579.6|158634.3|158544.3|493
1638946200000|2021-12-08 06:50:00|158635.1|158545.1|158663|158573|158733.8|158583|158617.4|158486.9|469
1638946500000|2021-12-08 06:55:00|158662.5|158572.5|158663.2|158573.2|158671.5|158581.5|158585|158495|452
1638946800000|2021-12-08 07:00:00|158661.2|158571.2|158669.1|158579.1|158673|158583|158535.5|158445.5|650
1638947100000|2021-12-08 07:05:00|158664|158574|158644.3|158554.3|158672.8|158582.8|158609.6|158519.6|665
1638947400000|2021-12-08 07:10:00|158648.2|158558.2|158625.3|158535.3|158680.5|158590.5|158616.3|158526.3|569
1638947700000|2021-12-08 07:15:00|158629|158539|158638.1|158548.1|158661.7|158571.7|158613.2|158523.2|524
1638948000000|2021-12-08 07:20:00|158640.4|158550.4|158683.6|158593.6|158746.5|158656.5|158622.2|158532.2|615
1638948300000|2021-12-08 07:25:00|158674|158584|158633.5|158543.5|158709.3|158619.3|158628|158538|677
1638948600000|2021-12-08 07:30:00|158634.4|158544.4|158610.2|158520.2|158666.9|158576.9|158603.2|158513.2|571
1638948900000|2021-12-08 07:35:00|158616.8|158526.8|158448.3|158358.3|158620.3|158530.3|158409.1|158319.1|553
1638949200000|2021-12-08 07:40:00|158448.8|158358.8|158442.7|158352.7|158458.1|158368.1|158422.3|158332.3|473
1638949500000|2021-12-08 07:45:00|158440.3|158350.3|158448.4|158358.4|158548.8|158458.8|158318.8|158228.8|734
1638949800000|2021-12-08 07:50:00|158446.9|158356.9|158471.7|158381.7|158492|158402|158433|158343|608
1638950100000|2021-12-08 07:55:00|158471.2|158381.2|158425.6|158335.6|158610.7|158520.7|158416|158326|718
1638950400000|2021-12-08 08:00:00|158425|158335|158221.6|158131.6|158425.5|158335.5|157997.1|157818.9|816
1638950700000|2021-12-08 08:05:00|158219|158129|158135.7|158045.7|158256.6|158166.6|158106.6|158016.6|781
1638951000000|2021-12-08 08:10:00|158136.5|158046.5|158328|158238|158386.2|158296.2|158130.8|158040.8|789
1638951300000|2021-12-08 08:15:00|158332.4|158242.4|158246.7|158156.7|158487.4|158397.4|158030.8|157940.8|907
1638951600000|2021-12-08 08:20:00|158243.3|158153.3|158190.8|158100.8|158306.1|158216.1|158184.4|158094.4|637
1638951900000|2021-12-08 08:25:00|158190.4|158100.4|158011.3|157921.3|158190.6|158100.6|157874.9|157784.9|886
1638952200000|2021-12-08 08:30:00|158014.5|157924.5|157888.3|157798.3|158094.6|158004.6|157880.4|157790.4|854
1638952500000|2021-12-08 08:35:00|157888.1|157798.1|157760.4|157670.4|157979.2|157889.2|157745|157655|907
1638952800000|2021-12-08 08:40:00|157762.6|157672.6|157836.3|157746.3|157836.4|157746.4|157761.6|157671.6|685
1638953100000|2021-12-08 08:45:00|157835.5|157745.5|157949|157859|157961.2|157871.2|157745.3|157655.3|684
1638953400000|2021-12-08 08:50:00|157948.9|157858.9|157942.4|157852.4|158119.5|158029.5|157933.3|157843.3|830
1638953700000|2021-12-08 08:55:00|157946.2|157856.2|157921.2|157831.2|158025.7|157935.7|157918.6|157828.6|745
1638954000000|2021-12-08 09:00:00|157900.5|157810.5|157893.5|157803.5|157999.1|157909.1|157834.1|157744.1|789
1638954300000|2021-12-08 09:05:00|157899.4|157809.4|157914.3|157824.3|157978.6|157888.6|157860|157770|604
1638954600000|2021-12-08 09:10:00|157910.1|157820.1|157933|157843|158029.1|157939.1|157880.3|157790.3|708
1638954900000|2021-12-08 09:15:00|157931.9|157841.9|158145|158055|158156.6|158066.6|157925.3|157835.3|580
1638955200000|2021-12-08 09:20:00|158140.8|158050.8|158111.7|158021.7|158176.2|158086.2|158092|158002|581
1638955500000|2021-12-08 09:25:00|158111.2|158021.2|158255.1|158165.1|158572.5|158482.5|158086.4|157996.4|614
1638955800000|2021-12-08 09:30:00|158256.2|158166.2|158300.8|158210.8|158382.1|158292.1|158207.8|158117.8|737
1638956100000|2021-12-08 09:35:00|158305|158215|158326.4|158236.4|158412.4|158322.4|158297.6|158207.6|810
1638956400000|2021-12-08 09:40:00|158327.3|158237.3|158464|158374|158476.6|158386.6|158287.8|158197.8|673
1638956700000|2021-12-08 09:45:00|158463.8|158373.8|158389.5|158299.5|158466.8|158376.8|158346.5|158256.5|728
1638957000000|2021-12-08 09:50:00|158390.2|158300.2|158465.1|158375.1|158466.6|158376.6|158366.9|158276.9|586
1638957300000|2021-12-08 09:55:00|158463.9|158373.9|158268.9|158178.9|158471.3|158381.3|158265.7|158175.7|718
1638957600000|2021-12-08 10:00:00|158268.7|158178.7|158408.5|158318.5|158414.7|158324.7|158254.6|158164.6|689
1638957900000|2021-12-08 10:05:00|158408.1|158318.1|158387.2|158297.2|158455.4|158365.4|158249.5|158159.5|634
1638958200000|2021-12-08 10:10:00|158383.1|158293.1|158324.3|158234.3|158422.3|158332.3|158271.1|158181.1|630
1638958500000|2021-12-08 10:15:00|158326.1|158236.1|158205.2|158115.2|158341.5|158251.5|158200.4|158110.4|433
1638958800000|2021-12-08 10:20:00|158205|158115|158324.2|158234.2|158358.7|158268.7|158184.7|158094.7|639
1638959100000|2021-12-08 10:25:00|158322.9|158232.9|158341.1|158251.1|158388|158298|158304.4|158214.4|677
1638959400000|2021-12-08 10:30:00|158341.7|158251.7|158321.7|158231.7|158388|158298|158316.3|158226.3|514
1638959700000|2021-12-08 10:35:00|158320.8|158230.8|158151.7|158061.7|158341.8|158251.8|158127|158037|911
1638960000000|2021-12-08 10:40:00|158152.1|158062.1|158066.1|157976.1|158177.6|158087.6|158044.1|157954.1|796
1638960300000|2021-12-08 10:45:00|158069.8|157979.8|158069.4|157979.4|158133.1|158043.1|157973.6|157883.6|818
1638960600000|2021-12-08 10:50:00|158067.6|157977.6|158005|157915|158186|158096|158005|157915|714
1638960900000|2021-12-08 10:55:00|158002.7|157912.7|158199.2|158109.2|158206.7|158116.7|157987.1|157897.1|790
1638961200000|2021-12-08 11:00:00|158115.8|158025.8|158103.3|158013.3|158165.9|158075.9|158068.8|157978.8|742
1638961500000|2021-12-08 11:05:00|158100.3|158010.3|157966.3|157876.3|158119.4|158029.4|157933.4|157843.4|813
1638961800000|2021-12-08 11:10:00|157973.2|157883.2|157854.3|157764.3|157980.2|157890.2|157724.1|157634.1|962
1638962100000|2021-12-08 11:15:00|157854.8|157764.8|157922.4|157832.4|157952.8|157862.8|157816.9|157726.9|739
1638962400000|2021-12-08 11:20:00|157922.8|157832.8|158000|157910|158042.6|157952.6|157898.7|157808.7|758
1638962700000|2021-12-08 11:25:00|158000.1|157910.1|157961.4|157871.4|158033.7|157943.7|157961.4|157871.4|567
1638963000000|2021-12-08 11:30:00|157966.2|157876.2|158151.7|158061.7|158183.1|158093.1|157921|157831|786
1638963300000|2021-12-08 11:35:00|158152.2|158062.2|158150.2|158060.2|158187.6|158097.6|158145.4|158055.4|384
1638963600000|2021-12-08 11:40:00|158150.4|158060.4|158205.4|158115.4|158205.4|158115.4|158111.9|158021.9|816
1638963900000|2021-12-08 11:45:00|158210.1|158120.1|157823.5|157733.5|158321.2|158231.2|157665.1|157575.1|1077
1638964200000|2021-12-08 11:50:00|157826.7|157736.7|157633.9|157543.9|157918.9|157828.9|157576.3|157486.3|1041
1638964500000|2021-12-08 11:55:00|157630.5|157540.5|157705|157615|157792.2|157702.2|157601.2|157511.2|1033
1638964800000|2021-12-08 12:00:00|157700|157610|157743.6|157653.6|157854.7|157764.7|157627.9|157537.9|980
1638965100000|2021-12-08 12:05:00|157740.6|157650.6|158100|158010|158133|158043|157685.9|157595.9|916
1638965400000|2021-12-08 12:10:00|158104.3|158014.3|157973.4|157883.4|158261.2|158171.2|157961.5|157871.5|899
1638965700000|2021-12-08 12:15:00|157970.9|157880.9|158096|158006|158119.3|158029.3|157960.4|157870.4|848
1638966000000|2021-12-08 12:20:00|158095.9|158005.9|158099.8|158009.8|158130|158040|157964.6|157874.6|892
1638966300000|2021-12-08 12:25:00|158096.9|158006.9|157922.7|157832.7|158105.4|158015.4|157890.4|157800.4|765
1638966600000|2021-12-08 12:30:00|157922.3|157832.3|157924.7|157834.7|157976.9|157886.9|157900.9|157810.9|734
1638966900000|2021-12-08 12:35:00|157924.6|157834.6|157791.8|157701.8|157925.2|157835.2|157717.7|157627.7|777
1638967200000|2021-12-08 12:40:00|157791.4|157701.4|157923.3|157833.3|157939.5|157849.5|157778|157688|658
1638967500000|2021-12-08 12:45:00|157923.5|157833.5|157913.3|157823.3|157956.3|157866.3|157885.8|157795.8|465
1638967800000|2021-12-08 12:50:00|157907.6|157817.6|158025.7|157935.7|158087.9|157997.9|157846.5|157756.5|674
1638968100000|2021-12-08 12:55:00|158026.7|157936.7|157862.2|157772.2|158061.3|157971.3|157826.7|157736.7|800
1638968400000|2021-12-08 13:00:00|157862.8|157772.8|157869.8|157779.8|158011.6|157921.6|157832.5|157742.5|826
1638968700000|2021-12-08 13:05:00|157875.9|157785.9|157740.2|157650.2|157880.4|157790.4|157653|157563|673
1638969000000|2021-12-08 13:10:00|157741.2|157651.2|157759|157669|157792|157702|157672|157582|836
1638969300000|2021-12-08 13:15:00|157757.7|157667.7|157747.1|157657.1|157765.2|157675.2|157686.7|157596.7|658
1638969600000|2021-12-08 13:20:00|157746.3|157656.3|157796.5|157706.5|157840.5|157750.5|157704.1|157614.1|584
1638969900000|2021-12-08 13:25:00|157797.9|157707.9|157919.4|157829.4|157931.7|157841.7|157710.8|157620.8|846
1638970200000|2021-12-08 13:30:00|157918.9|157828.9|157895.5|157805.5|157983.4|157893.4|157812.3|157722.3|882
1638970500000|2021-12-08 13:35:00|157894.7|157804.7|157877.1|157787.1|157936.8|157846.8|157848.5|157758.5|833
1638970800000|2021-12-08 13:40:00|157879.3|157789.3|157789.9|157699.9|157939.5|157849.5|157771.9|157681.9|817
1638971100000|2021-12-08 13:45:00|157788.1|157698.1|157797|157707|157813.3|157723.3|157764.1|157674.1|652
1638971400000|2021-12-08 13:50:00|157801.1|157711.1|157729.9|157639.9|157820.6|157730.6|157723.4|157633.4|820
1638971700000|2021-12-08 13:55:00|157729.2|157639.2|157709.8|157619.8|157847.1|157757.1|157701.8|157611.8|779
1638972000000|2021-12-08 14:00:00|157711.8|157621.8|157928.8|157838.8|158019.8|157929.8|157688.4|157598.4|800
1638972300000|2021-12-08 14:05:00|157929.4|157839.4|158012|157922|158013.6|157923.6|157908|157818|765
1638972600000|2021-12-08 14:10:00|158015.3|157925.3|157927.5|157837.5|158017.1|157927.1|157819.5|157729.5|798
1638972900000|2021-12-08 14:15:00|157927.9|157837.9|157994.2|157904.2|158020.6|157930.6|157856.5|157766.5|807
1638973200000|2021-12-08 14:20:00|157994.3|157904.3|158128.2|158038.2|158210.2|158120.2|157991.8|157901.8|758
1638973500000|2021-12-08 14:25:00|158127.6|158037.6|158067.6|157977.6|158139.9|158049.9|157974|157884|804
1638973800000|2021-12-08 14:30:00|158067.1|157977.1|158098.7|158008.7|158218|158128|158037.2|157947.2|945
1638974100000|2021-12-08 14:35:00|158101|158011|158204.7|158114.7|158211.5|158121.5|157982.6|157892.6|837
1638974400000|2021-12-08 14:40:00|158205.2|158115.2|158001.4|157911.4|158207.3|158117.3|157965.4|157875.4|844
1638974700000|2021-12-08 14:45:00|158003.1|157913.1|157899.1|157809.1|158056.8|157966.8|157898.7|157808.7|826
1638975000000|2021-12-08 14:50:00|157897.2|157807.2|157803.6|157713.6|157950.2|157860.2|157756.5|157666.5|814
1638975300000|2021-12-08 14:55:00|157804.5|157714.5|157322.7|157232.7|157808.6|157718.6|157322.7|157232.7|961
1638975600000|2021-12-08 15:00:00|157338.7|157248.7|157140.6|157050.6|157438.7|157348.7|157137.5|157047.5|1041
1638975900000|2021-12-08 15:05:00|157136.3|157046.3|157144.5|157054.5|157246.9|157156.9|157039.6|156949.6|978
1638976200000|2021-12-08 15:10:00|157144|157054|157123.6|157033.6|157149.3|157059.3|157071.4|156981.4|884
1638976500000|2021-12-08 15:15:00|157121.7|157031.7|157286.7|157196.7|157338.2|157248.2|157085.6|156995.6|913
1638976800000|2021-12-08 15:20:00|157286.4|157196.4|157102|157012|157288.2|157198.2|157096.7|157006.7|933
1638977100000|2021-12-08 15:25:00|157101.8|157011.8|157154.8|157064.8|157154.9|157064.9|157093.4|157003.4|864
1638977400000|2021-12-08 15:30:00|157158|157068|156954.4|156864.4|157208.3|157118.3|156949.1|156859.1|896
1638977700000|2021-12-08 15:35:00|156953.4|156863.4|157121|157031|157124|157034|156926.2|156836.2|869
1638978000000|2021-12-08 15:40:00|157119.3|157029.3|157146.1|157056.1|157210.1|157120.1|157104.1|157014.1|736
1638978300000|2021-12-08 15:45:00|157143.4|157053.4|157227.8|157137.8|157378.3|157288.3|157123.9|157033.9|865
1638978600000|2021-12-08 15:50:00|157228|157138|157118.5|157028.5|157229|157139|157089.6|156999.6|683
1638978900000|2021-12-08 15:55:00|157120.2|157030.2|157100.9|157010.9|157150.2|157060.2|156979|156889|953
1638979200000|2021-12-08 16:00:00|157100|157010|157184.3|157094.3|157280.8|157190.8|157048.2|156958.2|972
1638979500000|2021-12-08 16:05:00|157184.6|157094.6|157169|157079|157230.2|157140.2|157135.1|157045.1|808
1638979800000|2021-12-08 16:10:00|157195.8|157105.8|157007.3|156917.3|157231|157141|156999.5|156909.5|651
1638980100000|2021-12-08 16:15:00|157007.4|156917.4|156962|156872|157049.2|156959.2|156944.1|156854.1|645
1638980400000|2021-12-08 16:20:00|156959.2|156869.2|156749.3|156659.3|157004.3|156914.3|156746|156656|825
1638980700000|2021-12-08 16:25:00|156749|156659|156792|156702|156861.5|156771.5|156746|156656|747
1638981000000|2021-12-08 16:30:00|156794|156704|157041.1|156951.1|157081.6|156991.6|156790.8|156700.8|704
1638981300000|2021-12-08 16:35:00|157039.1|156949.1|157148.2|157058.2|157180.3|157090.3|157037.5|156947.5|737
1638981600000|2021-12-08 16:40:00|157147.2|157057.2|157044|156954|157294.6|157204.6|157036.5|156946.5|813
1638981900000|2021-12-08 16:45:00|157043.5|156953.5|157054.9|156964.9|157061.3|156971.3|156987.4|156897.4|637
1638982200000|2021-12-08 16:50:00|157054.4|156964.4|157102.9|157012.9|157129.7|157039.7|157038.1|156948.1|652
1638982500000|2021-12-08 16:55:00|157101.9|157011.9|157152.4|157062.4|157175.8|157085.8|157093.3|157003.3|721
1638982800000|2021-12-08 17:00:00|157153.3|157063.3|157138.8|157048.8|157156.9|157066.9|157099.9|157009.9|646
1638983100000|2021-12-08 17:05:00|157139.3|157049.3|157187.4|157097.4|157203.9|157113.9|157134.4|157044.4|472
1638983400000|2021-12-08 17:10:00|157188.1|157098.1|157107.4|157017.4|157188.1|157098.1|157102.8|157012.8|547
1638983700000|2021-12-08 17:15:00|157106.4|157016.4|157022.9|156932.9|157109.5|157019.5|157019.1|156929.1|474
1638984000000|2021-12-08 17:20:00|157023.1|156933.1|156949.7|156859.7|157027.2|156937.2|156943.5|156853.5|525
1638984300000|2021-12-08 17:25:00|156950.3|156860.3|156991.8|156901.8|157007.7|156917.7|156939.1|156849.1|554
1638984600000|2021-12-08 17:30:00|156990.2|156900.2|157252.9|157162.9|157253.1|157163.1|156988.6|156898.6|589
1638984900000|2021-12-08 17:35:00|157245.9|157155.9|157129.9|157039.9|157315.7|157225.7|157125.4|157035.4|533
1638985200000|2021-12-08 17:40:00|157123.4|157033.4|157078.8|156988.8|157129.1|157039.1|157009.3|156919.3|517
1638985500000|2021-12-08 17:45:00|157082.3|156992.3|157278.5|157188.5|157289.6|157199.6|157073.7|156983.7|563
1638985800000|2021-12-08 17:50:00|157278.8|157188.8|157319.5|157229.5|157390.6|157300.6|157259.9|157169.9|557
1638986100000|2021-12-08 17:55:00|157317.8|157227.8|157203|157113|157320.3|157230.3|157072.9|156982.9|555
1638986400000|2021-12-08 18:00:00|157205.8|157115.8|157288.1|157198.1|157288.5|157198.5|157198.5|157108.5|577
1638986700000|2021-12-08 18:05:00|157288|157198|157289.4|157199.4|157301.2|157211.2|157283.9|157193.9|291
1638987000000|2021-12-08 18:10:00|157289.6|157199.6|157310.5|157220.5|157313.6|157223.6|157261.3|157171.3|357
1638987300000|2021-12-08 18:15:00|157310.4|157220.4|157307.4|157217.4|157339.2|157249.2|157303.3|157213.3|380
1638987600000|2021-12-08 18:20:00|157306.7|157216.7|157381|157291|157390.1|157300.1|157293|157203|406
1638987900000|2021-12-08 18:25:00|157380.3|157290.3|157445.8|157355.8|157460.8|157370.8|157375.9|157285.9|488
1638988200000|2021-12-08 18:30:00|157434.8|157344.8|157435.8|157345.8|157463.4|157373.4|157412.3|157322.3|381
1638988500000|2021-12-08 18:35:00|157435.1|157345.1|157423.6|157333.6|157441.9|157351.9|157413.9|157323.9|376
1638988800000|2021-12-08 18:40:00|157424.2|157334.2|157436.5|157346.5|157440.9|157350.9|157411.9|157321.9|409
1638989100000|2021-12-08 18:45:00|157437.4|157347.4|157424|157334|157439.1|157349.1|157409.1|157319.1|469
1638989400000|2021-12-08 18:50:00|157424.3|157334.3|157434.4|157344.4|157455|157365|157424.3|157334.3|404
1638989700000|2021-12-08 18:55:00|157435.2|157345.2|157496.5|157406.5|157518.7|157428.7|157428.6|157338.6|578
1638990000000|2021-12-08 19:00:00|157494|157404|157492.1|157402.1|157508.9|157418.9|157476.5|157386.5|589
1638990300000|2021-12-08 19:05:00|157490.6|157400.6|157494.7|157404.7|157511.2|157421.2|157475.9|157385.9|455
1638990600000|2021-12-08 19:10:00|157494|157404|157506|157416|157511.2|157421.2|157470.7|157380.7|490
1638990900000|2021-12-08 19:15:00|157503.8|157413.8|157515.8|157425.8|157545.3|157455.3|157490|157400|376
1638991200000|2021-12-08 19:20:00|157515.5|157425.5|157510.5|157420.5|157523.9|157433.9|157493.9|157403.9|398
1638991500000|2021-12-08 19:25:00|157510.9|157420.9|157450.8|157360.8|157511.9|157421.9|157444.4|157354.4|560
1638991800000|2021-12-08 19:30:00|157446.2|157356.2|157434.9|157344.9|157461|157371|157427.5|157337.5|510
1638992100000|2021-12-08 19:35:00|157436.1|157346.1|157460.9|157370.9|157488.6|157398.6|157421.8|157331.8|441
1638992400000|2021-12-08 19:40:00|157456|157366|157335.2|157245.2|157478.4|157388.4|157329|157239|520
1638992700000|2021-12-08 19:45:00|157337.3|157247.3|157333.2|157243.2|157342.3|157252.3|157287.9|157197.9|503
1638993000000|2021-12-08 19:50:00|157334.5|157244.5|157367.3|157277.3|157394.3|157304.3|157310.9|157220.9|497
1638993300000|2021-12-08 19:55:00|157367.7|157277.7|157145.6|157055.6|157402.2|157312.2|157106|157016|711
1638993600000|2021-12-08 20:00:00|157146.8|157056.8|157237.4|157147.4|157291.6|157201.6|157129.5|157039.5|644
1638993900000|2021-12-08 20:05:00|157237.2|157147.2|157205.8|157115.8|157238.8|157148.8|157196.5|157106.5|341
1638994200000|2021-12-08 20:10:00|157204.8|157114.8|157211.1|157121.1|157221.4|157131.4|157195.5|157105.5|447
1638994500000|2021-12-08 20:15:00|157207.6|157117.6|157181|157091|157212|157122|157172.8|157082.8|401
1638994800000|2021-12-08 20:20:00|157181.3|157091.3|157120.9|157030.9|157182.3|157092.3|157116.6|157026.6|360
1638995100000|2021-12-08 20:25:00|157120.7|157030.7|157118.4|157028.4|157125.4|157035.4|157116|157026|207
1638995400000|2021-12-08 20:30:00|157110.7|157020.7|157121.5|157031.5|157135.8|157045.8|157110.7|157020.7|210
1638995700000|2021-12-08 20:35:00|157121.3|157031.3|157115.1|157025.1|157137.6|157047.6|157107.3|157017.3|224
1638996000000|2021-12-08 20:40:00|157112.8|157022.8|157121.4|157031.4|157131.9|157041.9|157112.8|157022.8|289
1638996300000|2021-12-08 20:45:00|157120.9|157030.9|157121.8|157031.8|157129.2|157039.2|157115.2|157025.2|310
1638996600000|2021-12-08 20:50:00|157120.8|157030.8|157112.5|157022.5|157126.2|157036.2|157107.2|157017.2|307
1638996900000|2021-12-08 20:55:00|157112.1|157022.1|157117.6|157027.6|157121.8|157031.8|157099.7|157009.7|347
1638997200000|2021-12-08 21:00:00|157120.5|157030.5|157104.9|157014.9|157120.5|157030.5|157089.9|156999.9|383
1638997500000|2021-12-08 21:05:00|157106.6|157016.6|157117.6|157027.6|157138.8|157048.8|157074|156984|405
1638997800000|2021-12-08 21:10:00|157118.6|157028.6|157116.7|157026.7|157130.8|157040.8|157086.5|156996.5|298
1638998100000|2021-12-08 21:15:00|157129.7|157039.7|157125|157035|157137.5|157047.5|157079|156989|234
1638998400000|2021-12-08 21:20:00|157122.1|157032.1|157091|157001|157132.6|157042.6|157067.7|156977.7|268
1638998700000|2021-12-08 21:25:00|157090.6|157000.6|157120.1|157030.1|157128.9|157038.9|157081.6|156991.6|273
1638999000000|2021-12-08 21:30:00|157120.6|157030.6|157163.3|157033.3|157255.1|157085.7|157091.5|156932|309
1638999300000|2021-12-08 21:35:00|157161.9|157031.9|157248.3|156975.1|157251.2|157053.8|157134.7|156933.2|231
1638999600000|2021-12-08 21:40:00|157243.8|156978.3|157149.9|157019.9|157253.9|157074.4|157140.2|156928.5|247
1638999900000|2021-12-08 21:45:00|157151.4|157021.4|157228.2|156928.2|157261.6|157029.1|157147.1|156921.5|132
1639000200000|2021-12-08 21:50:00|157232.2|156932.2|157128.9|156998.9|157255.5|157048.2|157104.9|156902|268
1639000500000|2021-12-08 21:55:00|157131.2|157001.2|157295.9|156995.9|157403.5|157103.5|157131.2|156905|252
1639000800000|2021-12-08 22:00:00|157296|156996|157378.8|157078.8|157395.5|157095.5|157274.6|156974.6|55
1639001100000|2021-12-08 22:05:00|157429.9|157129.9|157355.9|157055.9|157429.9|157129.9|157349.7|157049.7|51
1639001400000|2021-12-08 22:10:00|157366.6|157066.6|157389.9|157089.9|157446.8|157146.8|157348.9|157048.9|49
1639001700000|2021-12-08 22:15:00|157381.4|157081.4|157335.9|157035.9|157439.7|157139.7|157316.8|157016.8|89
1639002000000|2021-12-08 22:20:00|157417.3|157117.3|157375.3|157075.3|157439.4|157139.4|157230.8|156930.8|141
1639002300000|2021-12-08 22:25:00|157354.6|157054.6|157375.5|157075.5|157441.7|157141.7|157347|157047|69
1639002600000|2021-12-08 22:30:00|157355.3|157055.3|157398.4|157098.4|157442.1|157142.1|157333.5|157033.5|88
1639002900000|2021-12-08 22:35:00|157355.3|157055.3|157395.1|157095.1|157459.5|157159.5|157352.5|157052.5|53
1639003200000|2021-12-08 22:40:00|157397.2|157097.2|157372.1|157072.1|157459.5|157159.5|157349.5|157049.5|49
1639003500000|2021-12-08 22:45:00|157425.5|157125.5|157430.3|157130.3|157499|157199|157339.6|157039.6|40
1639003800000|2021-12-08 22:50:00|157400.8|157100.8|157417.7|157117.7|157491.3|157191.3|157330.8|157030.8|17
1639004100000|2021-12-08 22:55:00|157393.8|157093.8|157433.4|157133.4|157453.9|157153.9|157342.9|157042.9|34
1639004400000|2021-12-08 23:00:00|157343.8|157043.8|157141.7|156841.7|157443.7|157143.7|157139.2|156839.2|341
1639004700000|2021-12-08 23:05:00|157145.6|156845.6|157191.6|156891.6|157247.4|156947.4|157111|156811|344
1639005000000|2021-12-08 23:10:00|157187.2|156887.2|157184.9|156884.9|157255.2|156955.2|157128.2|156828.2|300
1639005300000|2021-12-08 23:15:00|157185.2|156885.2|157051.8|156751.8|157299.9|156999.9|156973.1|156673.1|562
1639005600000|2021-12-08 23:20:00|157050.6|156750.6|157005.5|156705.5|157271.7|156986.7|157003.7|156703.7|541
1639005900000|2021-12-08 23:25:00|157003.7|156703.7|157024.6|156724.6|157186.8|156983.2|157000.8|156700.8|569
1639006200000|2021-12-08 23:30:00|157026.4|156726.4|157035.5|156735.5|157045.7|156745.7|157004.2|156704.2|199
1639006500000|2021-12-08 23:35:00|157038.9|156738.9|157032.8|156732.8|157043.5|156743.5|157024.9|156724.9|137
1639006800000|2021-12-08 23:40:00|157032.2|156732.2|157034.1|156734.1|157045.6|156745.6|157020.9|156720.9|151
1639007100000|2021-12-08 23:45:00|157028.4|156728.4|157039.3|156739.3|157132.8|156832.8|157020.6|156720.6|358
1639007400000|2021-12-08 23:50:00|157038.6|156738.6|157044.5|156744.5|157045.2|156745.2|157029.3|156729.3|130
1639007700000|2021-12-08 23:55:00|157044.9|156744.9|157252.2|156952.2|157311.7|157011.7|157031|156731|355
1639008000000|2021-12-09 00:00:00|157285.8|156985.8|157193.4|156893.4|157318.6|157018.6|157184.4|156884.4|904
1639008300000|2021-12-09 00:05:00|157193.9|156893.9|157230|156930|157248.4|156948.4|157183.9|156883.9|777
1639008600000|2021-12-09 00:10:00|157244.3|156944.3|157436.7|157136.7|157591.3|157293.9|157208.7|156908.7|793
1639008900000|2021-12-09 00:15:00|157446.8|157146.8|157411.8|157111.8|157446.8|157201.5|157317.2|157087.2|525
1639009200000|2021-12-09 00:20:00|157410.9|157110.9|157479.5|157179.5|157513|157220.5|157350.5|157101|491
1639009500000|2021-12-09 00:25:00|157484.2|157184.2|157485.1|157185.1|157492.7|157200|157269.3|157049.7|476
1639009800000|2021-12-09 00:30:00|157499.6|157199.6|157402.6|157102.6|157556.8|157374|157395|157096.2|633
1639010100000|2021-12-09 00:35:00|157403.1|157103.1|157307.6|157007.6|157422|157122|157289.7|156989.7|582
1639010400000|2021-12-09 00:40:00|157305.6|157005.6|157324.3|157024.3|157345.9|157110|157232|156956.9|549
1639010700000|2021-12-09 00:45:00|157324.4|157024.4|157353.5|157053.5|157372.2|157072.2|157283.8|156983.8|440
1639011000000|2021-12-09 00:50:00|157351.3|157051.3|157438.7|157138.7|157486.1|157211|157328.3|157028.3|746
1639011300000|2021-12-09 00:55:00|157443.9|157143.9|157527|157227|157557.7|157257.7|157441|157141|480
1639011600000|2021-12-09 01:00:00|157531.2|157231.2|157490|157191.1|157558.9|157277.4|157377.5|157136.1|741
1639011900000|2021-12-09 01:05:00|157490.5|157191.2|157503.8|157213.3|157546.7|157291.8|157349.4|157164.2|624
1639012200000|2021-12-09 01:10:00|157504.3|157204.3|157476.6|157176.6|157550|157297.9|157393.5|157175.2|596
1639012500000|2021-12-09 01:15:00|157478.5|157178.5|157490.7|157243.5|157537.6|157342.1|157367|157167.5|704
1639012800000|2021-12-09 01:20:00|157492.2|157246|157528.4|157276|157594.5|157392.1|157395.1|157197.2|779
1639013100000|2021-12-09 01:25:00|157527.3|157274.6|157465.7|157335.7|157557.7|157362.5|157376.5|157213.6|637
1639013400000|2021-12-09 01:30:00|157464.8|157334.8|157516.7|157275.2|157560.1|157349.4|157420.6|157212.9|620
1639013700000|2021-12-09 01:35:00|157460.6|157330.6|157497.8|157237.7|157552.5|157353.4|157396.9|157174.1|671
1639014000000|2021-12-09 01:40:00|157497.1|157236.8|157502.4|157223.6|157564|157344.3|157404.5|157200|546
1639014300000|2021-12-09 01:45:00|157508|157230.2|157481.4|157238.9|157524|157328.5|157399.7|157211.1|489
1639014600000|2021-12-09 01:50:00|157436.2|157306.2|157383.5|157253.5|157528.4|157325.2|157343.6|157154.1|493
1639014900000|2021-12-09 01:55:00|157460.4|157210|157359.7|157269.7|157467.8|157299.7|157308|157168.4|547
1639015200000|2021-12-09 02:00:00|157358.1|157268.1|157337.5|157247.5|157468.8|157295.7|157266|157139.4|706
1639015500000|2021-12-09 02:05:00|157336.7|157246.7|157320.1|157230.1|157434.7|157290|157290.3|157180.6|468
1639015800000|2021-12-09 02:10:00|157320.2|157230.2|157334|157244|157348.8|157258.8|157317.7|157227.7|345
1639016100000|2021-12-09 02:15:00|157335.7|157245.7|157325.9|157235.9|157353.5|157263.5|157312.9|157222.9|391
1639016400000|2021-12-09 02:20:00|157323|157233|157329.9|157239.9|157336.5|157246.5|157306.6|157216.6|388
1639016700000|2021-12-09 02:25:00|157318.1|157228.1|157282.2|157192.2|157339.1|157249.1|157282.2|157192.2|367
1639017000000|2021-12-09 02:30:00|157296.4|157206.4|157340.3|157250.3|157370.1|157280.1|157282.8|157192.8|645
1639017300000|2021-12-09 02:35:00|157336.3|157246.3|157347|157257|157374.7|157284.7|157316.4|157226.4|669
1639017600000|2021-12-09 02:40:00|157347.9|157257.9|157333.1|157243.1|157367|157277|157322.1|157232.1|733
1639017900000|2021-12-09 02:45:00|157324.2|157234.2|157371.3|157281.3|157486.4|157294.1|157324|157186.4|610
1639018200000|2021-12-09 02:50:00|157371.4|157281.4|157382.9|157292.9|157475.4|157308.1|157336|157224.3|729
1639018500000|2021-12-09 02:55:00|157384.2|157294.2|157444.3|157194.9|157459.1|157300.8|157350.9|157172|666
1639018800000|2021-12-09 03:00:00|157390.7|157260.7|157378.1|157288.1|157469|157301|157331.4|157172.1|578
1639019100000|2021-12-09 03:05:00|157373.2|157283.2|157364.8|157274.8|157486.2|157305.9|157322.3|157140.1|595
1639019400000|2021-12-09 03:10:00|157364.5|157274.5|157400.2|157270.2|157501|157302.9|157338.8|157197.7|479
1639019700000|2021-12-09 03:15:00|157472.1|157219.8|157316.1|157226.1|157488.4|157292.9|157315.9|157165.4|660
1639020000000|2021-12-09 03:20:00|157318.9|157228.9|157289.4|157199.4|157364.5|157274.5|157285.3|157195.3|437
1639020300000|2021-12-09 03:25:00|157287.6|157197.6|157321.1|157231.1|157365|157275|157280.1|157190.1|514
1639020600000|2021-12-09 03:30:00|157318.9|157228.9|157323.3|157233.3|157340.8|157250.8|157305.4|157215.4|297
1639020900000|2021-12-09 03:35:00|157323|157233|157321.3|157231.3|157334.1|157244.1|157300.6|157210.6|332
1639021200000|2021-12-09 03:40:00|157322.3|157232.3|157360.5|157270.5|157364.1|157274.1|157295.7|157205.7|325
1639021500000|2021-12-09 03:45:00|157358.4|157268.4|157304.4|157214.4|157365.5|157275.5|157299.6|157209.6|577
1639021800000|2021-12-09 03:50:00|157303.8|157213.8|157323.2|157233.2|157337.8|157247.8|157301.2|157211.2|394
1639022100000|2021-12-09 03:55:00|157318.8|157228.8|157326.9|157236.9|157342|157252|157298.7|157208.7|405
1639022400000|2021-12-09 04:00:00|157323.4|157233.4|157328.9|157238.9|157376.7|157286.7|157318.7|157228.7|540
1639022700000|2021-12-09 04:05:00|157334.8|157244.8|157363.3|157273.3|157368.7|157278.7|157309.3|157219.3|594
1639023000000|2021-12-09 04:10:00|157358.5|157268.5|157330.5|157240.5|157384.9|157294.9|157316.5|157226.5|535
1639023300000|2021-12-09 04:15:00|157330.4|157240.4|157315.1|157225.1|157399.8|157309.8|157310.5|157220.5|502
1639023600000|2021-12-09 04:20:00|157317.3|157227.3|157328.5|157238.5|157367.6|157277.6|157306.7|157216.7|573
1639023900000|2021-12-09 04:25:00|157333.1|157243.1|157317.8|157227.8|157352.6|157262.6|157307.4|157217.4|270
1639024200000|2021-12-09 04:30:00|157316.5|157226.5|157364.9|157274.9|157373|157283|157316|157226|548
1639024500000|2021-12-09 04:35:00|157369.5|157279.5|157334.3|157244.3|157369.8|157279.8|157311.6|157221.6|673
1639024800000|2021-12-09 04:40:00|157335.1|157245.1|157320.8|157230.8|157351.8|157261.8|157296.4|157206.4|723
1639025100000|2021-12-09 04:45:00|157321|157231|157326.2|157236.2|157349.2|157259.2|157308.3|157218.3|492
1639025400000|2021-12-09 04:50:00|157323|157233|157281.6|157191.6|157362|157272|157266.3|157176.3|565
1639025700000|2021-12-09 04:55:00|157287.9|157197.9|157322.1|157232.1|157423.4|157248.4|157252.8|157143.3|579
1639026000000|2021-12-09 05:00:00|157322.2|157232.2|157263.4|157173.4|157352.3|157262.3|157245.9|157155.9|645
1639026300000|2021-12-09 05:05:00|157354.5|157106.1|157252.8|157162.8|157380|157201.1|157236.6|157106.1|703
1639026600000|2021-12-09 05:10:00|157253|157163|157292|157202|157293.8|157203.8|157232.1|157142.1|552
1639026900000|2021-12-09 05:15:00|157291.6|157201.6|157317.8|157227.8|157451|157248.7|157281.4|157156.2|574
1639027200000|2021-12-09 05:20:00|157318|157228|157312.6|157222.6|157385.1|157248.5|157276.9|157141.5|481
1639027500000|2021-12-09 05:25:00|157326.4|157236.4|157299.6|157209.6|157327.1|157237.1|157273.4|157183.4|400
1639027800000|2021-12-09 05:30:00|157299.5|157209.5|157288.1|157198.1|157330.9|157240.9|157258.9|157168.9|426
1639028100000|2021-12-09 05:35:00|157287|157197|157294|157204|157308|157218|157282.9|157192.9|351
1639028400000|2021-12-09 05:40:00|157293.4|157203.4|157291.4|157201.4|157300.2|157210.2|157275.7|157185.7|363
1639028700000|2021-12-09 05:45:00|157293.3|157203.3|157317.4|157227.4|157322.1|157232.1|157284.3|157194.3|336
1639029000000|2021-12-09 05:50:00|157319.1|157229.1|157322.1|157232.1|157325.7|157235.7|157276.5|157186.5|578
1639029300000|2021-12-09 05:55:00|157322.2|157232.2|157313.5|157223.5|157336.6|157246.6|157310.6|157220.6|358
1639029600000|2021-12-09 06:00:00|157322.9|157232.9|157332.4|157242.4|157383.7|157293.7|157322.9|157232.9|642
1639029900000|2021-12-09 06:05:00|157333.3|157243.3|157328.7|157238.7|157334.9|157244.9|157315.2|157225.2|330
1639030200000|2021-12-09 06:10:00|157323.4|157233.4|157323|157233|157336.8|157246.8|157317.5|157227.5|240
1639030500000|2021-12-09 06:15:00|157324.4|157234.4|157330.2|157240.2|157339|157249|157310.9|157220.9|221
1639030800000|2021-12-09 06:20:00|157329.3|157239.3|157339|157249|157345.4|157255.4|157277.7|157187.7|597
1639031100000|2021-12-09 06:25:00|157337.3|157247.3|157311|157221|157354.2|157264.2|157299.7|157209.7|326
1639031400000|2021-12-09 06:30:00|157309.8|157219.8|157322.2|157232.2|157335.6|157245.6|157300.6|157210.6|500
1639031700000|2021-12-09 06:35:00|157321.6|157231.6|157504.9|157414.9|157521.9|157431.9|157303.5|157213.5|556
1639032000000|2021-12-09 06:40:00|157505.5|157415.5|157497.7|157407.7|157507.3|157417.3|157364.6|157222|656
1639032300000|2021-12-09 06:45:00|157487.5|157397.5|157417.3|157327.3|157522.2|157432.2|157386.4|157296.4|522
1639032600000|2021-12-09 06:50:00|157418|157328|157407|157317|157426.9|157336.9|157406.4|157316.4|300
1639032900000|2021-12-09 06:55:00|157406.3|157316.3|157331.4|157241.4|157426.8|157336.8|157293.5|157203.5|389
1639033200000|2021-12-09 07:00:00|157328.9|157238.9|157362.9|157272.9|157374.1|157284.1|157267.3|157177.3|687
1639033500000|2021-12-09 07:05:00|157363.8|157273.8|157388.7|157298.7|157431.2|157341.2|157328.7|157238.7|666
1639033800000|2021-12-09 07:10:00|157389.2|157299.2|157395.7|157305.7|157409.5|157319.5|157244.5|157154.5|731
1639034100000|2021-12-09 07:15:00|157396.4|157306.4|157551.1|157461.1|157555.9|157465.9|157393.8|157303.8|535
1639034400000|2021-12-09 07:20:00|157553.7|157463.7|157356.1|157266.1|157616.3|157526.3|157326.1|157236.1|701
1639034700000|2021-12-09 07:25:00|157359.5|157269.5|157203.8|157113.8|157399.1|157309.1|157199.1|157109.1|677
1639035000000|2021-12-09 07:30:00|157204.2|157114.2|157252.1|157162.1|157279.5|157189.5|157195.4|157105.4|548
1639035300000|2021-12-09 07:35:00|157250.9|157160.9|157298.1|157208.1|157312.2|157222.2|157228.1|157138.1|442
1639035600000|2021-12-09 07:40:00|157298.4|157208.4|157308.3|157218.3|157393.5|157303.5|157264|157174|489
1639035900000|2021-12-09 07:45:00|157308.2|157218.2|157282|157192|157308.2|157218.2|157222.5|157132.5|602
1639036200000|2021-12-09 07:50:00|157281|157191|157158.9|157068.9|157350|157260|157152.4|157062.4|681
1639036500000|2021-12-09 07:55:00|157159.7|157069.7|157201.4|157111.4|157217|157127|157083.6|156993.6|555
1639036800000|2021-12-09 08:00:00|157202|157112|157110.7|157020.7|157236.6|157146.6|157027.8|156937.8|768
1639037100000|2021-12-09 08:05:00|157110.8|157020.8|157098|157008|157117|157027|157038.3|156948.3|708
1639037400000|2021-12-09 08:10:00|157085.7|156995.7|157122|157032|157127.8|157037.8|157027.1|156937.1|690
1639037700000|2021-12-09 08:15:00|157121.7|157031.7|157090.8|157000.8|157123.4|157033.4|157062.8|156972.8|656
1639038000000|2021-12-09 08:20:00|157087.9|156997.9|157080.3|156990.3|157132|157042|157071.3|156981.3|539
1639038300000|2021-12-09 08:25:00|157077.1|156987.1|157207.8|157117.8|157208.5|157118.5|157060.3|156970.3|531
1639038600000|2021-12-09 08:30:00|157198.6|157108.6|157259.8|157169.8|157309.9|157219.9|157165.5|157075.5|795
1639038900000|2021-12-09 08:35:00|157258.2|157168.2|157175.4|157085.4|157333.8|157243.8|157166.6|157076.6|634
1639039200000|2021-12-09 08:40:00|157173.3|157083.3|157185|157095|157224|157134|157171.1|157081.1|495
1639039500000|2021-12-09 08:45:00|157183|157093|157144.3|157054.3|157194.7|157104.7|157103.3|157013.3|585
1639039800000|2021-12-09 08:50:00|157144.5|157054.5|157212.5|157122.5|157227.6|157137.6|157082.6|156992.6|635
1639040100000|2021-12-09 08:55:00|157212.7|157122.7|157304.1|157214.1|157309.8|157219.8|157211.7|157121.7|558
1639040400000|2021-12-09 09:00:00|157304.2|157214.2|157621.4|157531.4|157713.1|157623.1|157299.3|157209.3|586
1639040700000|2021-12-09 09:05:00|157620.6|157530.6|157701.8|157611.8|157713|157623|157477.8|157387.8|719
1639041000000|2021-12-09 09:10:00|157703.1|157613.1|157802.7|157712.7|157842.1|157752.1|157694.3|157604.3|576
1639041300000|2021-12-09 09:15:00|157800.6|157710.6|157581.9|157491.9|157806.6|157716.6|157570.7|157480.7|431
1639041600000|2021-12-09 09:20:00|157583.6|157493.6|157670.8|157580.8|157671.7|157581.7|157553.5|157463.5|444
1639041900000|2021-12-09 09:25:00|157673.3|157583.3|157731.9|157641.9|157810.1|157720.1|157657.5|157567.5|542
1639042200000|2021-12-09 09:30:00|157735.4|157645.4|157658.9|157568.9|157779.9|157689.9|157639.2|157549.2|540
1639042500000|2021-12-09 09:35:00|157658.8|157568.8|157744.4|157654.4|157761.1|157671.1|157658.3|157568.3|573
1639042800000|2021-12-09 09:40:00|157744.5|157654.5|157718.4|157628.4|157766.3|157676.3|157715.4|157625.4|439
1639043100000|2021-12-09 09:45:00|157718.6|157628.6|157773.8|157683.8|157784.5|157694.5|157713.8|157623.8|409
1639043400000|2021-12-09 09:50:00|157774|157684|157785.8|157695.8|157804.3|157714.3|157768.6|157678.6|414
1639043700000|2021-12-09 09:55:00|157774.6|157684.6|157923.8|157833.8|157936.1|157846.1|157774.6|157684.6|597
1639044000000|2021-12-09 10:00:00|157925.5|157835.5|157982.7|157892.7|158029.3|157939.3|157870.8|157780.8|697
1639044300000|2021-12-09 10:05:00|157982.5|157892.5|158116.4|158026.4|158129.4|158039.4|157982.3|157892.3|674
1639044600000|2021-12-09 10:10:00|158114.5|158024.5|158115.1|158025.1|158160.6|158070.6|157985.7|157895.7|688
1639044900000|2021-12-09 10:15:00|158113.3|158023.3|158287.5|158197.5|158326.9|158236.9|158110.9|158020.9|759
1639045200000|2021-12-09 10:20:00|158286|158196|158231.2|158141.2|158311.1|158221.1|158208.6|158118.6|717
1639045500000|2021-12-09 10:25:00|158228.3|158138.3|158256.6|158166.6|158259.6|158169.6|158208.6|158118.6|591
1639045800000|2021-12-09 10:30:00|158255.6|158165.6|158304.8|158214.8|158367.2|158277.2|158251.4|158161.4|712
1639046100000|2021-12-09 10:35:00|158305.1|158215.1|158088.2|157998.2|158311.2|158221.2|158080.7|157990.7|618
1639046400000|2021-12-09 10:40:00|158086.6|157996.6|158078.9|157988.9|158091|158001|158072.4|157982.4|332
1639046700000|2021-12-09 10:45:00|158078.6|157988.6|158135.5|158045.5|158144.8|158054.8|158052|157962|478
1639047000000|2021-12-09 10:50:00|158135.7|158045.7|158085.9|157995.9|158168.9|158078.9|158079.2|157989.2|456
1639047300000|2021-12-09 10:55:00|158085.5|157995.5|158024.3|157934.3|158105.1|158015.1|158010.8|157920.8|550
1639047600000|2021-12-09 11:00:00|158025.1|157935.1|158090.7|158000.7|158136|158046|158012|157922|713
1639047900000|2021-12-09 11:05:00|158089.2|157999.2|158283.7|158193.7|158313.5|158223.5|158088.6|157998.6|661
1639048200000|2021-12-09 11:10:00|158285.1|158195.1|158504.4|158414.4|158549.1|158459.1|158275.1|158185.1|676
1639048500000|2021-12-09 11:15:00|158497.7|158407.7|158368.5|158278.5|158505|158415|158299.7|158209.7|735
1639048800000|2021-12-09 11:20:00|158323.3|158233.3|158480.9|158390.9|158488.7|158398.7|158136.8|158046.8|795
1639049100000|2021-12-09 11:25:00|158487.1|158397.1|158493.7|158403.7|158513.2|158423.2|158467.5|158377.5|527
1639049400000|2021-12-09 11:30:00|158496.2|158406.2|158525.2|158435.2|158533.1|158443.1|158458.4|158368.4|512
1639049700000|2021-12-09 11:35:00|158525.4|158435.4|158685.4|158595.4|158839.1|158749.1|158506.7|158416.7|763
1639050000000|2021-12-09 11:40:00|158687|158597|158670.4|158580.4|158796.7|158706.7|158656|158566|660
1639050300000|2021-12-09 11:45:00|158672|158582|158881.2|158791.2|158908.6|158818.6|158657|158567|602
1639050600000|2021-12-09 11:50:00|158880.1|158790.1|159085.1|158995.1|159134.8|159044.8|158795.9|158705.9|754
1639050900000|2021-12-09 11:55:00|159088.2|158998.2|158933.3|158843.3|159088.7|158998.7|158933.3|158843.3|600
1639051200000|2021-12-09 12:00:00|158934.6|158844.6|159015.2|158925.2|159017.7|158927.7|158932|158842|451
1639051500000|2021-12-09 12:05:00|159014.7|158924.7|158837.1|158747.1|159019.8|158929.8|158834.2|158744.2|644
1639051800000|2021-12-09 12:10:00|158837.5|158747.5|158845.7|158755.7|158916.5|158826.5|158705.2|158615.2|810
1639052100000|2021-12-09 12:15:00|158845.9|158755.9|159174.1|159084.1|159262.8|159172.8|158826.6|158736.6|729
1639052400000|2021-12-09 12:20:00|159174|159084|159241.2|159151.2|159256|159166|159099.9|159009.9|646
1639052700000|2021-12-09 12:25:00|159241.6|159151.6|159350.2|159260.2|159385.5|159295.5|159215.9|159125.9|652
1639053000000|2021-12-09 12:30:00|159349.3|159259.3|159213.6|159123.6|159354.2|159264.2|159189.9|159099.9|680
1639053300000|2021-12-09 12:35:00|159215|159125|159235|159145|159301|159211|159187.9|159097.9|678
1639053600000|2021-12-09 12:40:00|159235.3|159145.3|159225.8|159135.8|159358.1|159268.1|159200.2|159110.2|721
1639053900000|2021-12-09 12:45:00|159222.8|159132.8|159287.6|159197.6|159292.4|159202.4|159197.8|159107.8|557
1639054200000|2021-12-09 12:50:00|159287.5|159197.5|159228.7|159138.7|159297.4|159207.4|159191|159101|537
1639054500000|2021-12-09 12:55:00|159227.7|159137.7|159378.5|159288.5|159414.5|159324.5|159227.7|159137.7|707
1639054800000|2021-12-09 13:00:00|159378|159288|159310.3|159220.3|159388.9|159298.9|159185.9|159095.9|902
1639055100000|2021-12-09 13:05:00|159313.6|159223.6|159341.1|159251.1|159387.3|159297.3|159209.9|159119.9|865
1639055400000|2021-12-09 13:10:00|159341.3|159251.3|159363.4|159273.4|159367.5|159277.5|159285.9|159195.9|736
1639055700000|2021-12-09 13:15:00|159361.6|159271.6|159006.9|158916.9|159364.8|159274.8|159006.1|158916.1|663
1639056000000|2021-12-09 13:20:00|159008.4|158918.4|158966|158876|159191.3|159101.3|158953.1|158863.1|903
1639056300000|2021-12-09 13:25:00|158959.7|158869.7|159009.8|158919.8|159056.2|158966.2|158838.3|158748.3|769
1639056600000|2021-12-09 13:30:00|158997.2|158907.2|159155.2|159065.2|159189.3|159099.3|158992.3|158902.3|889
1639056900000|2021-12-09 13:35:00|159155.5|159065.5|159079.9|158989.9|159194.4|159104.4|159048.7|158958.7|887
1639057200000|2021-12-09 13:40:00|159079.4|158989.4|159223.6|159133.6|159226.2|159136.2|159078.2|158988.2|808
1639057500000|2021-12-09 13:45:00|159222.9|159132.9|159260.1|159170.1|159347.7|159257.7|159177.7|159087.7|754
1639057800000|2021-12-09 13:50:00|159257|159167|159345.6|159255.6|159348.3|159258.3|159153.3|159063.3|807
1639058100000|2021-12-09 13:55:00|159349.3|159259.3|159313.6|159223.6|159541.1|159451.1|159311.1|159221.1|762
1639058400000|2021-12-09 14:00:00|159317.1|159227.1|159138.8|159048.8|159318.6|159228.6|159106.6|159016.6|801
1639058700000|2021-12-09 14:05:00|159137.4|159047.4|159215.2|159125.2|159222.4|159132.4|159125.3|159035.3|677
1639059000000|2021-12-09 14:10:00|159214.3|159124.3|159269.9|159179.9|159339.4|159249.4|159205.7|159115.7|685
1639059300000|2021-12-09 14:15:00|159270.4|159180.4|159058|158968|159276.5|159186.5|159025.8|158935.8|730
1639059600000|2021-12-09 14:20:00|159055.4|158965.4|159313.3|159223.3|159325.5|159235.5|159055.4|158965.4|752
1639059900000|2021-12-09 14:25:00|159311.8|159221.8|159376.4|159286.4|159435.3|159345.3|159280.7|159190.7|901
1639060200000|2021-12-09 14:30:00|159372.7|159282.7|159269.6|159179.6|159426.6|159336.6|159262|159172|953
1639060500000|2021-12-09 14:35:00|159271.9|159181.9|159504|159414|159510.5|159420.5|159251|159161|795
1639060800000|2021-12-09 14:40:00|159504.2|159414.2|159597.7|159507.7|159702.3|159612.3|159379.7|159289.7|899
1639061100000|2021-12-09 14:45:00|159597.6|159507.6|159913.6|159823.6|159921.9|159831.9|159597.6|159507.6|864
1639061400000|2021-12-09 14:50:00|159915.3|159825.3|159630.5|159540.5|159922.4|159832.4|159627|159537|689
1639061700000|2021-12-09 14:55:00|159624.8|159534.8|159740.7|159650.7|159763.1|159673.1|159624|159534|764
1639062000000|2021-12-09 15:00:00|159731.5|159641.5|159937.5|159847.5|159957.4|159867.4|159684.1|159594.1|830
1639062300000|2021-12-09 15:05:00|159940.9|159850.9|160010.4|159920.4|160025.4|159935.4|159921.9|159831.9|748
1639062600000|2021-12-09 15:10:00|160011|159921|159880.1|159790.1|160033.2|159943.2|159856.8|159766.8|780
1639062900000|2021-12-09 15:15:00|159879.1|159789.1|159914|159824|159999.6|159909.6|159863.5|159773.5|733
1639063200000|2021-12-09 15:20:00|159912.5|159822.5|160030|159940|160033.1|159943.1|159829.2|159739.2|731
1639063500000|2021-12-09 15:25:00|160031.1|159941.1|160080.1|159990.1|160120|160030|160008.1|159918.1|618
1639063800000|2021-12-09 15:30:00|160086.1|159996.1|159935.9|159845.9|160086.1|159996.1|159865.2|159775.2|815
1639064100000|2021-12-09 15:35:00|159939.4|159849.4|159913.4|159823.4|160027.4|159937.4|159797.5|159707.5|776
1639064400000|2021-12-09 15:40:00|159915.3|159825.3|159849.9|159759.9|159919.1|159829.1|159811.1|159721.1|721
1639064700000|2021-12-09 15:45:00|159849.3|159759.3|159653.4|159563.4|159851.3|159761.3|159638.3|159548.3|725
1639065000000|2021-12-09 15:50:00|159653.1|159563.1|159761.8|159671.8|159786.7|159696.7|159643.4|159553.4|831
1639065300000|2021-12-09 15:55:00|159756|159666|159719.7|159629.7|159779.5|159689.5|159634.6|159544.6|885
1639065600000|2021-12-09 16:00:00|159717.4|159627.4|159649.5|159559.5|159727.9|159637.9|159617.1|159527.1|859
1639065900000|2021-12-09 16:05:00|159649.8|159559.8|159366.4|159276.4|159679.7|159589.7|159352.5|159262.5|839
1639066200000|2021-12-09 16:10:00|159364.2|159274.2|159558.4|159468.4|159611.9|159521.9|159322.3|159232.3|774
1639066500000|2021-12-09 16:15:00|159559.6|159469.6|159505.4|159415.4|159607.1|159517.1|159498.9|159408.9|863
1639066800000|2021-12-09 16:20:00|159504.4|159414.4|159555.6|159465.6|159604.8|159514.8|159441.2|159351.2|729
1639067100000|2021-12-09 16:25:00|159547.5|159457.5|159634.5|159544.5|159649.1|159559.1|159496.2|159406.2|779
1639067400000|2021-12-09 16:30:00|159633.7|159543.7|159736.3|159646.3|159737|159647|159633.7|159543.7|786
1639067700000|2021-12-09 16:35:00|159736|159646|159760.2|159670.2|159808.8|159718.8|159722.6|159632.6|806
1639068000000|2021-12-09 16:40:00|159762.7|159672.7|159743.8|159653.8|159804.7|159714.7|159741.7|159651.7|727
1639068300000|2021-12-09 16:45:00|159741.3|159651.3|159656.6|159566.6|159742.4|159652.4|159656.6|159566.6|738
1639068600000|2021-12-09 16:50:00|159659.8|159569.8|159628.2|159538.2|159661.6|159571.6|159589.2|159499.2|774
1639068900000|2021-12-09 16:55:00|159628.9|159538.9|159671.4|159581.4|159680.8|159590.8|159588.3|159498.3|784
1639069200000|2021-12-09 17:00:00|159680.8|159590.8|159679.4|159589.4|159689.7|159599.7|159650.3|159560.3|884
1639069500000|2021-12-09 17:05:00|159679|159589|159779.8|159689.8|159784.1|159694.1|159669|159579|740
1639069800000|2021-12-09 17:10:00|159784.7|159694.7|159794.1|159704.1|159825.9|159735.9|159775.9|159685.9|580
1639070100000|2021-12-09 17:15:00|159798.5|159708.5|159795|159705|159821.4|159731.4|159793.2|159703.2|804
1639070400000|2021-12-09 17:20:00|159793.8|159703.8|159789.4|159699.4|159825.2|159735.2|159786.1|159696.1|702
1639070700000|2021-12-09 17:25:00|159788.2|159698.2|159801.1|159711.1|159820.1|159730.1|159780.9|159690.9|455
1639071000000|2021-12-09 17:30:00|159802.1|159712.1|159793.6|159703.6|159837.8|159747.8|159776.9|159686.9|569
1639071300000|2021-12-09 17:35:00|159793.4|159703.4|159713.6|159623.6|159795.7|159705.7|159706.7|159616.7|522
1639071600000|2021-12-09 17:40:00|159713|159623|159715.6|159625.6|159720.2|159630.2|159697.8|159607.8|577
1639071900000|2021-12-09 17:45:00|159715.8|159625.8|159696|159606|159720.9|159630.9|159675.6|159585.6|509
1639072200000|2021-12-09 17:50:00|159692.8|159602.8|159706.5|159616.5|159718.6|159628.6|159690.5|159600.5|532
1639072500000|2021-12-09 17:55:00|159705.7|159615.7|159653.3|159563.3|159713.4|159623.4|159630.1|159540.1|532
1639072800000|2021-12-09 18:00:00|159659.8|159569.8|159780.7|159690.7|159845|159755|159655.6|159565.6|732
1639073100000|2021-12-09 18:05:00|159781.2|159691.2|159790|159700|159803.8|159713.8|159748.4|159658.4|672
1639073400000|2021-12-09 18:10:00|159790.1|159700.1|159750.3|159660.3|159790.2|159700.2|159740.6|159650.6|575
1639073700000|2021-12-09 18:15:00|159747|159657|159771.5|159681.5|159785.2|159695.2|159743.2|159653.2|602
1639074000000|2021-12-09 18:20:00|159770.9|159680.9|159781.8|159691.8|159792.2|159702.2|159764.8|159674.8|635
1639074300000|2021-12-09 18:25:00|159780.7|159690.7|159790.8|159700.8|159794.6|159704.6|159761.3|159671.3|544
1639074600000|2021-12-09 18:30:00|159787.6|159697.6|159883|159793|159987.6|159897.6|159780.4|159690.4|547
1639074900000|2021-12-09 18:35:00|159884.1|159794.1|159847.7|159757.7|159889.6|159799.6|159844.3|159754.3|395
1639075200000|2021-12-09 18:40:00|159848.5|159758.5|159786.8|159696.8|159851.2|159761.2|159773.4|159683.4|277
1639075500000|2021-12-09 18:45:00|159786.4|159696.4|159785.7|159695.7|159790.8|159700.8|159779.4|159689.4|256
1639075800000|2021-12-09 18:50:00|159783.5|159693.5|159776.5|159686.5|159788.7|159698.7|159770.2|159680.2|298
1639076100000|2021-12-09 18:55:00|159776.9|159686.9|159703.7|159613.7|159780.4|159690.4|159674.9|159584.9|333
1639076400000|2021-12-09 19:00:00|159704.1|159614.1|159806.6|159716.6|159812.2|159722.2|159684.4|159594.4|517
1639076700000|2021-12-09 19:05:00|159809.5|159719.5|159785.6|159695.6|159809.5|159719.5|159771.4|159681.4|441
1639077000000|2021-12-09 19:10:00|159786.3|159696.3|159792.2|159702.2|159800.1|159710.1|159779.6|159689.6|374
1639077300000|2021-12-09 19:15:00|159791.8|159701.8|159784.5|159694.5|159796|159706|159777.5|159687.5|411
1639077600000|2021-12-09 19:20:00|159784.9|159694.9|159755.7|159665.7|159793.8|159703.8|159743.3|159653.3|393
1639077900000|2021-12-09 19:25:00|159747.9|159657.9|159866.5|159776.5|159868.4|159778.4|159747.9|159657.9|548
1639078200000|2021-12-09 19:30:00|159866|159776|159968.3|159878.3|159985.9|159895.9|159852|159762|489
1639078500000|2021-12-09 19:35:00|159966.9|159876.9|159977.3|159887.3|159991.5|159901.5|159964.2|159874.2|413
1639078800000|2021-12-09 19:40:00|159977|159887|159934.2|159844.2|159991.2|159901.2|159929.9|159839.9|327
1639079100000|2021-12-09 19:45:00|159933.6|159843.6|159945.7|159855.7|159953.7|159863.7|159926|159836|276
1639079400000|2021-12-09 19:50:00|159948.3|159858.3|159754.2|159664.2|159953.1|159863.1|159710.5|159620.5|516
1639079700000|2021-12-09 19:55:00|159754.6|159664.6|160032.4|159942.4|160155.3|160065.3|159750.6|159660.6|669
1639080000000|2021-12-09 20:00:00|160029.3|159939.3|159949.2|159859.2|160033.4|159943.4|159873.5|159783.5|815
1639080300000|2021-12-09 20:05:00|159944.2|159854.2|159808.6|159718.6|159949.9|159859.9|159774.3|159684.3|586
1639080600000|2021-12-09 20:10:00|159805.4|159715.4|159863.3|159773.3|159879.2|159789.2|159799.9|159709.9|484
1639080900000|2021-12-09 20:15:00|159863.4|159773.4|159695.1|159605.1|159863.4|159773.4|159596.3|159506.3|490
1639081200000|2021-12-09 20:20:00|159695.6|159605.6|159628.9|159538.9|159697.1|159607.1|159527.8|159437.8|804
1639081500000|2021-12-09 20:25:00|159628.4|159538.4|159796.7|159706.7|159930.7|159775.3|159622.6|159532.6|503
1639081800000|2021-12-09 20:30:00|159796.6|159706.6|159902.7|159812.7|159914.5|159824.5|159796.2|159706.2|460
1639082100000|2021-12-09 20:35:00|159903.3|159813.3|159889.6|159799.6|159906.1|159816.1|159874.4|159784.4|307
1639082400000|2021-12-09 20:40:00|159890.7|159800.7|159914.1|159824.1|159924.9|159834.9|159890.7|159800.7|401
1639082700000|2021-12-09 20:45:00|159913.8|159823.8|159936.3|159846.3|159941.2|159851.2|159912.1|159822.1|410
1639083000000|2021-12-09 20:50:00|159935|159845|159691.1|159601.1|159935.7|159845.7|159685.6|159595.6|641
1639083300000|2021-12-09 20:55:00|159690.1|159600.1|159672.4|159582.4|159759.4|159669.4|159592.9|159502.9|742
1639083600000|2021-12-09 21:00:00|159676.6|159586.6|159845.3|159755.3|159855.4|159765.4|159673.2|159583.2|666
1639083900000|2021-12-09 21:05:00|159844.9|159754.9|159878|159788|159888.1|159798.1|159824.4|159734.4|420
1639084200000|2021-12-09 21:10:00|159881.3|159791.3|159876.2|159786.2|159886.6|159796.6|159872.7|159782.7|272
1639084500000|2021-12-09 21:15:00|159876|159786|159850.4|159760.4|159884|159794|159814.9|159724.9|295
1639084800000|2021-12-09 21:20:00|159852.9|159762.9|159914.8|159824.8|159931|159841|159847.5|159757.5|245
1639085100000|2021-12-09 21:25:00|159915.8|159825.8|159889.5|159799.5|159932.5|159842.5|159885.5|159795.5|215
1639085400000|2021-12-09 21:30:00|159892.4|159802.4|159897.8|159807.8|159911.7|159821.7|159884.6|159794.6|151
1639085700000|2021-12-09 21:35:00|159896.3|159806.3|159881.7|159791.7|159912.6|159822.6|159879.2|159789.2|120
1639086000000|2021-12-09 21:40:00|159883.9|159793.9|159897.2|159807.2|159914.1|159824.1|159866.2|159776.2|176
1639086300000|2021-12-09 21:45:00|159892.3|159802.3|159896.3|159806.3|159910.1|159820.1|159867.9|159777.9|144
1639086600000|2021-12-09 21:50:00|159895.2|159805.2|159895.3|159805.3|159903.5|159813.5|159876.4|159786.4|127
1639086900000|2021-12-09 21:55:00|159893.2|159803.2|159634.6|159334.6|160034.3|159807.4|159624.2|159324.2|229
1639089900000|2021-12-09 22:45:00|159648.9|159348.9|159648.9|159348.9|159648.9|159348.9|159648.9|159348.9|1
1639090800000|2021-12-09 23:00:00|159634.8|159334.8|159664.3|159364.3|159672.2|159372.2|159591.1|159291.1|21
1639091100000|2021-12-09 23:05:00|159615.3|159315.3|159628.4|159328.4|159650.6|159350.6|159598.5|159298.5|32
1639091400000|2021-12-09 23:10:00|159627.7|159327.7|159631.4|159331.4|159671|159371|159603.6|159303.6|27
1639091700000|2021-12-09 23:15:00|159658.5|159358.5|159626.5|159326.5|159658.5|159358.5|159626.5|159326.5|5
1639092000000|2021-12-09 23:20:00|159637.7|159337.7|159623.4|159323.4|159652.5|159352.5|159591.3|159291.3|14
1639092300000|2021-12-09 23:25:00|159645|159345|159647.1|159347.1|159657.8|159357.8|159609|159309|18
1639092600000|2021-12-09 23:30:00|159642.8|159342.8|159652.9|159352.9|159654.3|159354.3|159620.5|159320.5|22
1639092900000|2021-12-09 23:35:00|159645.4|159345.4|159634.9|159334.9|159672|159372|159610.8|159310.8|27
1639093200000|2021-12-09 23:40:00|159631.2|159331.2|159704.4|159404.4|159731.5|159431.5|159606.6|159306.6|169
1639093500000|2021-12-09 23:45:00|159711.1|159411.1|159738.4|159438.4|159792.7|159492.7|159671.1|159371.1|146
1639093800000|2021-12-09 23:50:00|159764.8|159464.8|159791.5|159491.5|159793.1|159493.1|159657.3|159357.3|137
1639094100000|2021-12-09 23:55:00|159734.3|159434.3|159723.1|159423.1|159798.9|159498.9|159686.6|159386.6|100
1639094400000|2021-12-10 00:00:00|159694.5|159394.5|159732.2|159432.2|159762.3|159462.3|159629.4|159329.4|541
1639094700000|2021-12-10 00:05:00|159738.9|159438.9|159731.2|159431.2|159775|159475|159639.7|159339.7|295
1639095000000|2021-12-10 00:10:00|159738.3|159438.3|159804.7|159504.7|159843.8|159543.8|159694.3|159394.3|451
1639095300000|2021-12-10 00:15:00|159794|159494|159864.8|159564.8|159889.6|159641.4|159749.8|159473.7|572
1639095600000|2021-12-10 00:20:00|159864.7|159564.7|159892.3|159597.2|159915.9|159680.5|159769.5|159508.5|441
1639095900000|2021-12-10 00:25:00|159893.6|159593.6|159879.3|159579.3|159908.6|159613.2|159834.4|159534.4|326
1639096200000|2021-12-10 00:30:00|159874.3|159582.3|159879.4|159625.3|159915.5|159707.4|159794.7|159552.5|410
1639096500000|2021-12-10 00:35:00|159880|159622.6|159870.9|159627.7|159913.1|159716.9|159795.6|159585|349
1639096800000|2021-12-10 00:40:00|159877.7|159612.4|159866.7|159566.7|159910.6|159697.3|159757.8|159563.9|638
1639097100000|2021-12-10 00:45:00|159863.4|159563.4|159855.3|159585.6|159877.7|159682.1|159756.4|159539.4|498
1639097400000|2021-12-10 00:50:00|159877.6|159617.8|159952.5|159652.5|159990.3|159784.6|159771|159564.1|436
1639097700000|2021-12-10 00:55:00|159954.4|159654.4|159993.2|159732.9|160015.4|159804.4|159883.9|159626.4|362
1639098000000|2021-12-10 01:00:00|159993.8|159721.8|159967|159877|160030.5|159881.1|159885.2|159704.1|676
1639098300000|2021-12-10 01:05:00|159967.1|159877.1|159913.2|159823.2|160056.2|159888.5|159890.7|159717.5|643
1639098600000|2021-12-10 01:10:00|159912|159822|160020.9|159930.9|160108.7|159953.7|159894.4|159737|708
1639098900000|2021-12-10 01:15:00|160020.3|159930.3|160010.4|159920.4|160097.2|159935.8|159969.1|159780.6|632
1639099200000|2021-12-10 01:20:00|160006.7|159916.7|160010.3|159920.3|160038.2|159948.2|159952.3|159862.3|431
1639099500000|2021-12-10 01:25:00|160010.2|159920.2|160055.7|159965.7|160105|159969.8|159993.1|159796.8|327
1639099800000|2021-12-10 01:30:00|160054.9|159964.9|160001.2|159911.2|160114.3|159964.9|159949|159798|409
1639100100000|2021-12-10 01:35:00|160001.9|159911.9|160006.2|159916.2|160084.7|159938.9|159965.8|159807.8|649
1639100400000|2021-12-10 01:40:00|160007.4|159917.4|160016.9|159926.9|160033.6|159943.6|159986.5|159896.5|542
1639100700000|2021-12-10 01:45:00|160023.2|159933.2|159852.1|159762.1|160029|159939|159816.9|159646|495
1639101000000|2021-12-10 01:50:00|159851|159761|159675.7|159585.7|159919.7|159763.2|159604.4|159413.7|547
1639101300000|2021-12-10 01:55:00|159681|159591|159672.1|159582.1|159841.9|159681.9|159664.1|159475.8|673
1639101600000|2021-12-10 02:00:00|159671.7|159581.7|159603.3|159513.3|159677.1|159587.1|159582.5|159407.6|444
1639101900000|2021-12-10 02:05:00|159586.3|159496.3|159622.7|159532.7|159714.7|159547.4|159581.8|159402|503
1639102200000|2021-12-10 02:10:00|159626.1|159536.1|159651.9|159561.9|159714.9|159563|159596.4|159383.1|434
1639102500000|2021-12-10 02:15:00|159652.6|159562.6|159703.5|159613.5|159818.1|159645.8|159619.2|159421.4|569
1639102800000|2021-12-10 02:20:00|159703.4|159613.4|159748.8|159658.8|159815.7|159685.9|159662.8|159494.1|464
1639103100000|2021-12-10 02:25:00|159750.4|159660.4|159764.5|159674.5|159814.9|159690.3|159733.3|159554.8|313
1639103400000|2021-12-10 02:30:00|159764.1|159674.1|159780.3|159690.3|159818|159693.5|159726.8|159518|324
1639103700000|2021-12-10 02:35:00|159780.2|159690.2|159839.7|159749.7|159856.2|159766.2|159759|159592|530
1639104000000|2021-12-10 02:40:00|159841.1|159751.1|159830.2|159740.2|159922.9|159783.9|159811.4|159622.9|425
1639104300000|2021-12-10 02:45:00|159828.4|159738.4|159829.3|159739.3|159908.8|159751.8|159812.8|159654.5|342
1639104600000|2021-12-10 02:50:00|159835.9|159745.9|159942.8|159852.8|159963.5|159873.5|159813.3|159599|410
1639104900000|2021-12-10 02:55:00|159938.6|159848.6|159977|159887|160006.8|159916.8|159916.7|159826.7|485
1639105200000|2021-12-10 03:00:00|159976.2|159886.2|159986.7|159896.7|160007.5|159917.5|159955.9|159865.9|490
1639105500000|2021-12-10 03:05:00|159988.1|159898.1|159958.6|159868.6|160018.6|159903.7|159909|159763.3|501
1639105800000|2021-12-10 03:10:00|159918.7|159828.7|159950.7|159860.7|160042.9|159886|159918.7|159728.5|418
1639106100000|2021-12-10 03:15:00|159951.6|159861.6|159964.6|159874.6|160041.1|159900.4|159948.7|159771.2|346
1639106400000|2021-12-10 03:20:00|159964.2|159874.2|159978.9|159888.9|159987.3|159897.3|159938.8|159848.8|426
1639106700000|2021-12-10 03:25:00|159979.5|159889.5|159955.4|159865.4|159981.4|159891.4|159943|159853|364
1639107000000|2021-12-10 03:30:00|159955.1|159865.1|159914.8|159824.8|159978.8|159888.8|159901.9|159811.9|409
1639107300000|2021-12-10 03:35:00|159912.4|159822.4|159882.7|159792.7|159920.5|159830.5|159828.7|159738.7|351
1639107600000|2021-12-10 03:40:00|159882.9|159792.9|159876.1|159786.1|159891|159801|159870|159780|208
1639107900000|2021-12-10 03:45:00|159876.2|159786.2|159874.9|159784.9|159895.4|159805.4|159869.8|159779.8|206
1639108200000|2021-12-10 03:50:00|159875|159785|159909|159819|159912.1|159822.1|159863.5|159773.5|228
1639108500000|2021-12-10 03:55:00|159914|159824|159910.3|159820.3|159956|159866|159910.3|159820.3|433
1639108800000|2021-12-10 04:00:00|159908.8|159818.8|159966.4|159876.4|159975.3|159885.3|159906|159816|314
1639109100000|2021-12-10 04:05:00|159964.5|159874.5|159986.5|159896.5|160010.9|159920.9|159957.9|159867.9|366
1639109400000|2021-12-10 04:10:00|159985.9|159895.9|160001.1|159911.1|160008.6|159918.6|159982.3|159892.3|254
1639109700000|2021-12-10 04:15:00|160000.6|159910.6|160010.8|159920.8|160011.1|159921.1|159979.6|159889.6|301
1639110000000|2021-12-10 04:20:00|160006.4|159916.4|160005.3|159915.3|160014.1|159924.1|159984.3|159894.3|220
1639110300000|2021-12-10 04:25:00|160004|159914|160018.6|159928.6|160027.6|159937.6|159979|159889|240
1639110600000|2021-12-10 04:30:00|160008.8|159918.8|160005.9|159915.9|160019.4|159929.4|159990.1|159900.1|287
1639110900000|2021-12-10 04:35:00|160004.6|159914.6|159985.5|159895.5|160012|159922|159963.3|159873.3|325
1639111200000|2021-12-10 04:40:00|159985.6|159895.6|159988.8|159898.8|159996.3|159906.3|159974.1|159884.1|229
1639111500000|2021-12-10 04:45:00|159988.9|159898.9|159987.3|159897.3|160005|159915|159973.1|159883.1|395
1639111800000|2021-12-10 04:50:00|159985.8|159895.8|160012.6|159922.6|160023.2|159933.2|159972.5|159882.5|436
1639112100000|2021-12-10 04:55:00|160012.1|159922.1|159995.5|159905.5|160029.7|159939.7|159950.9|159860.9|481
1639112400000|2021-12-10 05:00:00|159992.2|159902.2|159983|159893|160001.9|159911.9|159954.5|159864.5|462
1639112700000|2021-12-10 05:05:00|159965.3|159875.3|159989.9|159899.9|160005.7|159915.7|159965.3|159875.3|375
1639113000000|2021-12-10 05:10:00|159989.6|159899.6|159996|159906|160006|159916|159975.5|159885.5|245
1639113300000|2021-12-10 05:15:00|159996.3|159906.3|159997.8|159907.8|160004.8|159914.8|159981.4|159891.4|278
1639113600000|2021-12-10 05:20:00|159998.6|159908.6|159982.4|159892.4|160005.2|159915.2|159965.5|159875.5|434
1639113900000|2021-12-10 05:25:00|159984.4|159894.4|160027.6|159937.6|160054.2|159964.2|159970.3|159880.3|460
1639114200000|2021-12-10 05:30:00|160030.4|159940.4|159971.3|159881.3|160038.2|159948.2|159971.3|159881.3|647
1639114500000|2021-12-10 05:35:00|159973.9|159883.9|159979.2|159889.2|159989.4|159899.4|159963.5|159873.5|476
1639114800000|2021-12-10 05:40:00|159972.6|159882.6|160100.9|160010.9|160114.8|160024.8|159964.8|159874.8|473
1639115100000|2021-12-10 05:45:00|160101.2|160011.2|160102.7|160012.7|160117.1|160027.1|160084.4|159994.4|411
1639115400000|2021-12-10 05:50:00|160103.7|160013.7|160077.7|159987.7|160110.7|160020.7|160057.1|159967.1|409
1639115700000|2021-12-10 05:55:00|160077.5|159987.5|160070.9|159980.9|160085.4|159995.4|160066.1|159976.1|347
1639116000000|2021-12-10 06:00:00|160071.1|159981.1|160065.9|159975.9|160078.4|159988.4|160050.4|159960.4|406
1639116300000|2021-12-10 06:05:00|160064.1|159974.1|159991.1|159901.1|160068.9|159978.9|159982|159892|393
1639116600000|2021-12-10 06:10:00|159993.1|159903.1|160020.1|159930.1|160024.2|159934.2|159980.2|159890.2|426
1639116900000|2021-12-10 06:15:00|160018.8|159928.8|160016.5|159926.5|160024.7|159934.7|160005.3|159915.3|374
1639117200000|2021-12-10 06:20:00|160016.1|159926.1|160015.2|159925.2|160024.6|159934.6|160003.8|159913.8|419
1639117500000|2021-12-10 06:25:00|160015.1|159925.1|160018|159928|160050.1|159960.1|160006.9|159916.9|459
1639117800000|2021-12-10 06:30:00|160016.4|159926.4|160004.4|159914.4|160064|159974|159992.1|159902.1|416
1639118100000|2021-12-10 06:35:00|160004.6|159914.6|159982.9|159892.9|160013.7|159923.7|159977.4|159887.4|373
1639118400000|2021-12-10 06:40:00|159982.8|159892.8|159954.2|159864.2|159991.6|159901.6|159954.2|159864.2|317
1639118700000|2021-12-10 06:45:00|159955.1|159865.1|159957.6|159867.6|159965.5|159875.5|159941.5|159851.5|350
1639119000000|2021-12-10 06:50:00|159955.8|159865.8|159903.8|159813.8|159960.1|159870.1|159902.3|159812.3|433
1639119300000|2021-12-10 06:55:00|159904.4|159814.4|159888.1|159798.1|159915.3|159825.3|159832|159742|430
1639119600000|2021-12-10 07:00:00|159887.4|159797.4|159861.1|159771.1|159927.7|159837.7|159856.2|159766.2|660
1639119900000|2021-12-10 07:05:00|159857.5|159767.5|160059.3|159969.3|160064.1|159974.1|159856.3|159766.3|753
1639120200000|2021-12-10 07:10:00|160056|159966|160184.3|160094.3|160218.8|160128.8|160047.5|159957.5|808
1639120500000|2021-12-10 07:15:00|160231.2|160141.2|160442.3|160352.3|160483|160393|160231.2|160141.2|914
1639120800000|2021-12-10 07:20:00|160442.2|160352.2|160514.2|160424.2|160621.7|160531.7|160428.1|160338.1|857
1639121100000|2021-12-10 07:25:00|160512.1|160422.1|160575.3|160485.3|160733|160643|160512.1|160422.1|866
1639121400000|2021-12-10 07:30:00|160571.6|160481.6|160705|160615|160756|160666|160560.6|160470.6|906
1639121700000|2021-12-10 07:35:00|160702.4|160612.4|160900.3|160810.3|160905|160815|160699.4|160609.4|631
1639122000000|2021-12-10 07:40:00|160899.2|160809.2|160744|160654|160938.4|160848.4|160622.6|160532.6|773
1639122300000|2021-12-10 07:45:00|160748.3|160658.3|160595.4|160505.4|160756.3|160666.3|160442.5|160352.5|907
1639122600000|2021-12-10 07:50:00|160594.4|160504.4|160520.7|160430.7|160595.6|160505.6|160416.8|160326.8|821
1639122900000|2021-12-10 07:55:00|160520.8|160430.8|160463.3|160373.3|160523.6|160433.6|160356.2|160266.2|820
1639123200000|2021-12-10 08:00:00|160459.7|160369.7|160489.9|160399.9|160497.5|160407.5|160314.8|160224.8|754
1639123500000|2021-12-10 08:05:00|160490|160400|160372.3|160282.3|160500.7|160410.7|160329|160239|809
1639123800000|2021-12-10 08:10:00|160373.7|160283.7|160240.7|160150.7|160373.8|160283.8|160218.6|160128.6|601
1639124100000|2021-12-10 08:15:00|160237.8|160147.8|160338.6|160248.6|160365.8|160275.8|160237.8|160147.8|638
1639124400000|2021-12-10 08:20:00|160338.1|160248.1|160227.7|160137.7|160338.2|160248.2|160126.4|160036.4|727
1639124700000|2021-12-10 08:25:00|160223.7|160133.7|160333.4|160243.4|160342.6|160252.6|160204.9|160114.9|756
1639125000000|2021-12-10 08:30:00|160332.6|160242.6|160377|160287|160472.2|160382.2|160312.6|160222.6|808
1639125300000|2021-12-10 08:35:00|160377.8|160287.8|160452.7|160362.7|160524.3|160434.3|160373.9|160283.9|856
1639125600000|2021-12-10 08:40:00|160452.5|160362.5|160581.1|160491.1|160624.5|160534.5|160449.4|160359.4|781
1639125900000|2021-12-10 08:45:00|160576.3|160486.3|160534.3|160444.3|160633.7|160543.7|160531.2|160441.2|729
1639126200000|2021-12-10 08:50:00|160534|160444|160618.5|160528.5|160623.3|160533.3|160515.8|160425.8|695
1639126500000|2021-12-10 08:55:00|160620.7|160530.7|160619.1|160529.1|160631.4|160541.4|160576.4|160486.4|658
1639126800000|2021-12-10 09:00:00|160618.9|160528.9|160671.2|160581.2|160678.3|160588.3|160598.6|160508.6|584
1639127100000|2021-12-10 09:05:00|160671.9|160581.9|160663.8|160573.8|160693|160603|160634.4|160544.4|487
1639127400000|2021-12-10 09:10:00|160664|160574|160671.8|160581.8|160738.9|160648.9|160638.3|160548.3|721
1639127700000|2021-12-10 09:15:00|160677.4|160587.4|160644.4|160554.4|160729.1|160639.1|160624.4|160534.4|740
1639128000000|2021-12-10 09:20:00|160644|160554|160645.1|160555.1|160711.1|160621.1|160509.4|160419.4|694
1639128300000|2021-12-10 09:25:00|160650.4|160560.4|160526.1|160436.1|160727.6|160637.6|160521|160431|744
1639128600000|2021-12-10 09:30:00|160529.8|160439.8|160406.9|160316.9|160529.8|160439.8|160402.4|160312.4|645
1639128900000|2021-12-10 09:35:00|160406.6|160316.6|160252.8|160162.8|160407.2|160317.2|160246.5|160156.5|584
1639129200000|2021-12-10 09:40:00|160253.1|160163.1|160369.3|160279.3|160396|160306|160209.6|160119.6|661
1639129500000|2021-12-10 09:45:00|160367.3|160277.3|160299.2|160209.2|160369.3|160279.3|160082.9|159875|701
1639129800000|2021-12-10 09:50:00|160299.3|160209.3|160129.4|160039.4|160299.3|160209.3|160118.3|160028.3|630
1639130100000|2021-12-10 09:55:00|160129.9|160039.9|160198.3|160108.3|160256.9|160166.9|160128.1|160038.1|656
1639130400000|2021-12-10 10:00:00|160201|160111|160214.4|160124.4|160418|160328|160196.7|160106.7|647
1639130700000|2021-12-10 10:05:00|160204.8|160114.8|159959.4|159869.4|160204.8|160114.8|159896.6|159806.6|978
1639131000000|2021-12-10 10:10:00|159962.5|159872.5|159989.5|159899.5|160033.3|159943.3|159927.2|159837.2|716
1639131300000|2021-12-10 10:15:00|159990.9|159900.9|160019|159929|160031|159941|159981.1|159891.1|540
1639131600000|2021-12-10 10:20:00|160015.1|159925.1|159996.6|159906.6|160024.1|159934.1|159989.8|159899.8|402
1639131900000|2021-12-10 10:25:00|159996.3|159906.3|160038.7|159948.7|160097.7|160007.7|159969.1|159879.1|500
1639132200000|2021-12-10 10:30:00|160037.3|159947.3|159812.2|159722.2|160085.8|159995.8|159804.7|159714.7|596
1639132500000|2021-12-10 10:35:00|159813.9|159723.9|159909.5|159819.5|160011.4|159921.4|159808|159718|542
1639132800000|2021-12-10 10:40:00|159918|159828|159884.1|159794.1|159957.5|159867.5|159853.6|159763.6|601
1639133100000|2021-12-10 10:45:00|159884.2|159794.2|159815.9|159725.9|159897.9|159807.9|159777.2|159687.2|683
1639133400000|2021-12-10 10:50:00|159816.3|159726.3|159756.2|159666.2|159834.3|159744.3|159699.4|159609.4|707
1639133700000|2021-12-10 10:55:00|159773.9|159683.9|159707.4|159617.4|159844.6|159754.6|159618.2|159528.2|850
1639134000000|2021-12-10 11:00:00|159691.3|159601.3|159623.1|159533.1|159708.6|159618.6|159570|159480|787
1639134300000|2021-12-10 11:05:00|159622.6|159532.6|159447.8|159357.8|159630.3|159540.3|159372.5|159282.5|850
1639134600000|2021-12-10 11:10:00|159448.3|159358.3|159686.3|159596.3|159694.3|159604.3|159447.6|159357.6|724
1639134900000|2021-12-10 11:15:00|159684.7|159594.7|159597.4|159507.4|159691.6|159601.6|159585|159495|495
1639135200000|2021-12-10 11:20:00|159597.2|159507.2|159546.3|159456.3|159639.5|159549.5|159534|159444|452
1639135500000|2021-12-10 11:25:00|159548.6|159458.6|159739.4|159649.4|159749.1|159659.1|159523.9|159433.9|675
1639135800000|2021-12-10 11:30:00|159741.7|159651.7|159803.9|159713.9|159818.7|159728.7|159696.6|159606.6|677
1639136100000|2021-12-10 11:35:00|159806.3|159716.3|159828.6|159738.6|159869.3|159779.3|159797.2|159707.2|441
1639136400000|2021-12-10 11:40:00|159827.1|159737.1|159706.4|159616.4|159840.5|159750.5|159703.8|159613.8|445
1639136700000|2021-12-10 11:45:00|159706.1|159616.1|159719.7|159629.7|159800|159710|159699.8|159609.8|567
1639137000000|2021-12-10 11:50:00|159718.5|159628.5|159818|159728|159829.8|159739.8|159665.6|159575.6|657
1639137300000|2021-12-10 11:55:00|159820.6|159730.6|159915.4|159825.4|159926.4|159836.4|159755.9|159665.9|822
1639137600000|2021-12-10 12:00:00|159914.6|159824.6|159938.2|159848.2|160074.6|159984.6|159887.7|159797.7|623
1639137900000|2021-12-10 12:05:00|159943.2|159853.2|160082.3|159992.3|160133.6|160043.6|159883.1|159793.1|763
1639138200000|2021-12-10 12:10:00|160097.9|160007.9|160071.1|159981.1|160132.8|160042.8|160028.7|159938.7|451
1639138500000|2021-12-10 12:15:00|160074|159984|159955.8|159865.8|160086.3|159996.3|159951.6|159861.6|475
1639138800000|2021-12-10 12:20:00|159958.5|159868.5|160047.4|159957.4|160051|159961|159912.2|159822.2|608
1639139100000|2021-12-10 12:25:00|160045.2|159955.2|159802.5|159712.5|160064.5|159974.5|159783|159693|550
1639139400000|2021-12-10 12:30:00|159802|159712|160004.9|159914.9|160022.4|159932.4|159790.7|159700.7|602
1639139700000|2021-12-10 12:35:00|160002|159912|160025.6|159935.6|160048.1|159958.1|159993.6|159903.6|588
1639140000000|2021-12-10 12:40:00|160023.8|159933.8|159943.4|159853.4|160041.6|159951.6|159907|159817|700
1639140300000|2021-12-10 12:45:00|159944.6|159854.6|160047|159957|160055.7|159965.7|159919.5|159829.5|549
1639140600000|2021-12-10 12:50:00|160048|159958|160054.1|159964.1|160080|159990|160014.7|159924.7|512
1639140900000|2021-12-10 12:55:00|160051.4|159961.4|160243.5|160153.5|160254.4|160164.4|160049.7|159959.7|695
1639141200000|2021-12-10 13:00:00|160251.3|160161.3|160108|160018|160269.6|160179.6|160061.5|159971.5|658
1639141500000|2021-12-10 13:05:00|160108.1|160018.1|160137.2|160047.2|160198.6|160108.6|160103.4|160013.4|599
1639141800000|2021-12-10 13:10:00|160136.4|160046.4|160089.4|159999.4|160166.3|160076.3|160032.9|159942.9|718
1639142100000|2021-12-10 13:15:00|160089.5|159999.5|159838.2|159748.2|160089.5|159999.5|159832|159742|765
1639142400000|2021-12-10 13:20:00|159826.3|159736.3|159914.7|159824.7|159961.8|159871.8|159813.3|159723.3|731
1639142700000|2021-12-10 13:25:00|159914.1|159824.1|160174.1|159874.1|160223|159930.6|159849.9|159759.9|760
1639143000000|2021-12-10 13:30:00|160182.4|159882.4|159059.6|158969.6|160182.7|159882.7|158742.7|158580.1|1121
1639143300000|2021-12-10 13:35:00|159056.2|158966.2|159068.4|158978.4|159146|159056|158784.4|158694.4|1076
1639143600000|2021-12-10 13:40:00|159067.5|158977.5|159464.3|159374.3|159468.4|159378.4|158910.7|158820.7|1020
1639143900000|2021-12-10 13:45:00|159462.1|159372.1|159252.1|159162.1|159618.3|159528.3|159141.8|159051.8|945
1639144200000|2021-12-10 13:50:00|159251.9|159161.9|159368.5|159278.5|159381.8|159291.8|159166.9|159076.9|890
1639144500000|2021-12-10 13:55:00|159368.4|159278.4|159298.9|159208.9|159580|159490|159229.3|159139.3|985
1639144800000|2021-12-10 14:00:00|159304.9|159214.9|159045.9|158955.9|159328.7|159238.7|159032.9|158942.9|962
1639145100000|2021-12-10 14:05:00|159036|158946|159281.2|159191.2|159281.2|159191.2|159036|158946|929
1639145400000|2021-12-10 14:10:00|159281|159191|159305.8|159215.8|159358.1|159268.1|159231.7|159141.7|810
1639145700000|2021-12-10 14:15:00|159307.9|159217.9|159399|159309|159422.9|159332.9|159255.1|159165.1|637
1639146000000|2021-12-10 14:20:00|159399.4|159309.4|159377.1|159287.1|159590.5|159500.5|159360|159270|820
1639146300000|2021-12-10 14:25:00|159376.9|159286.9|159438.9|159348.9|159470.3|159380.3|159218.2|159128.2|834
1639146600000|2021-12-10 14:30:00|159445.4|159355.4|159542.6|159452.6|159595.3|159505.3|159308.6|159218.6|827
1639146900000|2021-12-10 14:35:00|159542.9|159452.9|159425.5|159335.5|159635.7|159545.7|159362.6|159272.6|958
1639147200000|2021-12-10 14:40:00|159417|159327|159632.8|159542.8|159656.6|159566.6|159368.4|159278.4|887
1639147500000|2021-12-10 14:45:00|159637.6|159547.6|159704.8|159614.8|159841.6|159751.6|159573.8|159483.8|1032
1639147800000|2021-12-10 14:50:00|159701.9|159611.9|159567.9|159477.9|159744.8|159654.8|159464.3|159374.3|957
1639148100000|2021-12-10 14:55:00|159569.5|159479.5|159741.5|159651.5|159752.2|159662.2|159569.5|159479.5|788
1639148400000|2021-12-10 15:00:00|159740.4|159650.4|159629.6|159539.6|159750.3|159660.3|159614.3|159524.3|932
1639148700000|2021-12-10 15:05:00|159628.7|159538.7|159404.1|159314.1|159640.4|159550.4|159297.4|159207.4|740
1639149000000|2021-12-10 15:10:00|159405.4|159315.4|159260.4|159170.4|159478|159388|159235.9|159145.9|847
1639149300000|2021-12-10 15:15:00|159263.3|159173.3|159384.1|159294.1|159486.3|159396.3|159227.6|159137.6|866
1639149600000|2021-12-10 15:20:00|159383.4|159293.4|159335.1|159245.1|159383.9|159293.9|159213.7|159123.7|819
1639149900000|2021-12-10 15:25:00|159336.9|159246.9|159319.5|159229.5|159391.9|159301.9|159304.7|159214.7|681
1639150200000|2021-12-10 15:30:00|159322.8|159232.8|159622.1|159532.1|159623|159533|159313.9|159223.9|788
1639150500000|2021-12-10 15:35:00|159621.9|159531.9|159631.6|159541.6|159713|159623|159606.7|159516.7|764
1639150800000|2021-12-10 15:40:00|159631.9|159541.9|159557.8|159467.8|159633.4|159543.4|159457.4|159367.4|781
1639151100000|2021-12-10 15:45:00|159572.6|159482.6|159703.6|159613.6|159708.3|159618.3|159562.7|159472.7|777
1639151400000|2021-12-10 15:50:00|159705.8|159615.8|159806.8|159716.8|159861.8|159771.8|159652.5|159562.5|723
1639151700000|2021-12-10 15:55:00|159807.8|159717.8|159943.4|159853.4|159959.8|159869.8|159704.4|159614.4|973
1639152000000|2021-12-10 16:00:00|159943.1|159853.1|160229.1|160139.1|160247.2|160157.2|159940.2|159850.2|975
1639152300000|2021-12-10 16:05:00|160224.9|160134.9|160207.5|160117.5|160335.2|160245.2|160165.8|160075.8|742
1639152600000|2021-12-10 16:10:00|160205.2|160115.2|159975.8|159885.8|160252.3|160162.3|159956.4|159866.4|877
1639152900000|2021-12-10 16:15:00|159976.7|159886.7|159821.8|159731.8|159996.9|159906.9|159821.8|159731.8|648
1639153200000|2021-12-10 16:20:00|159827.1|159737.1|159868.5|159778.5|159949.2|159859.2|159794.2|159704.2|740
1639153500000|2021-12-10 16:25:00|159871.5|159781.5|159769.5|159679.5|159879|159789|159728.3|159638.3|603
1639153800000|2021-12-10 16:30:00|159768.9|159678.9|159667|159577|159773|159683|159531.7|159441.7|777
1639154100000|2021-12-10 16:35:00|159658.3|159568.3|159621.3|159531.3|159666.5|159576.5|159485.3|159395.3|733
1639154400000|2021-12-10 16:40:00|159623|159533|159632.9|159542.9|159696.6|159606.6|159609.2|159519.2|793
1639154700000|2021-12-10 16:45:00|159631|159541|159621.4|159531.4|159682.4|159592.4|159562.2|159472.2|817
1639155000000|2021-12-10 16:50:00|159621.2|159531.2|159787.6|159697.6|159801.3|159711.3|159519.5|159429.5|679
1639155300000|2021-12-10 16:55:00|159786.5|159696.5|159913.7|159823.7|159978.2|159888.2|159782.7|159692.7|798
1639155600000|2021-12-10 17:00:00|159907.1|159817.1|159915|159825|159932.8|159842.8|159887.6|159797.6|629
1639155900000|2021-12-10 17:05:00|159916.3|159826.3|159879.5|159789.5|159927.4|159837.4|159864.5|159774.5|563
1639156200000|2021-12-10 17:10:00|159879.1|159789.1|159861.7|159771.7|159881|159791|159825.2|159735.2|576
1639156500000|2021-12-10 17:15:00|159862.3|159772.3|159871.4|159781.4|159895.3|159805.3|159843.1|159753.1|610
1639156800000|2021-12-10 17:20:00|159868.9|159778.9|159877|159787|159893.9|159803.9|159857|159767|519
1639157100000|2021-12-10 17:25:00|159876.3|159786.3|159896.7|159806.7|159931.2|159841.2|159856.8|159766.8|637
1639157400000|2021-12-10 17:30:00|159896.3|159806.3|159892.6|159802.6|159936.7|159846.7|159885.5|159795.5|548
1639157700000|2021-12-10 17:35:00|159897.8|159807.8|159876.7|159786.7|159898.1|159808.1|159840.6|159750.6|608
1639158000000|2021-12-10 17:40:00|159877|159787|159888.9|159798.9|159892.8|159802.8|159858.3|159768.3|557
1639158300000|2021-12-10 17:45:00|159888.6|159798.6|159809.3|159719.3|159895.9|159805.9|159804.2|159714.2|576
1639158600000|2021-12-10 17:50:00|159808.8|159718.8|159824.6|159734.6|159838|159748|159798.9|159708.9|401
1639158900000|2021-12-10 17:55:00|159825.3|159735.3|159802.3|159712.3|159834.4|159744.4|159797.5|159707.5|437
1639159200000|2021-12-10 18:00:00|159803.1|159713.1|159701.6|159611.6|159803.3|159713.3|159670.8|159580.8|614
1639159500000|2021-12-10 18:05:00|159703.5|159613.5|159682.7|159592.7|159756.8|159666.8|159678.8|159588.8|476
1639159800000|2021-12-10 18:10:00|159684.3|159594.3|159678.3|159588.3|159730.5|159640.5|159665.5|159575.5|430
1639160100000|2021-12-10 18:15:00|159677.9|159587.9|159676.5|159586.5|159734.1|159644.1|159671.8|159581.8|512
1639160400000|2021-12-10 18:20:00|159676.3|159586.3|159721.6|159631.6|159726|159636|159670.7|159580.7|569
1639160700000|2021-12-10 18:25:00|159724|159634|159764.3|159674.3|159766.4|159676.4|159701.6|159611.6|438
1639161000000|2021-12-10 18:30:00|159765.7|159675.7|160002.2|159912.2|160009.1|159919.1|159740.1|159650.1|516
1639161300000|2021-12-10 18:35:00|160002.6|159912.6|159957.3|159867.3|160021.7|159931.7|159869.8|159779.8|586
1639161600000|2021-12-10 18:40:00|159960.8|159870.8|159966.7|159876.7|159981.6|159891.6|159952.9|159862.9|310
1639161900000|2021-12-10 18:45:00|159968.9|159878.9|160113.2|160023.2|160118.6|160028.6|159965.9|159875.9|458
1639162200000|2021-12-10 18:50:00|160112.2|160022.2|160100.2|160010.2|160126.8|160036.8|160093.5|160003.5|433
1639162500000|2021-12-10 18:55:00|160100.5|160010.5|160092.4|160002.4|160114.5|160024.5|160071|159981|386
1639162800000|2021-12-10 19:00:00|160088.6|159998.6|160049.9|159959.9|160096.9|160006.9|160035.8|159945.8|393
1639163100000|2021-12-10 19:05:00|160052.5|159962.5|160057.9|159967.9|160077.5|159987.5|160030.5|159940.5|407
1639163400000|2021-12-10 19:10:00|160059.6|159969.6|160067.8|159977.8|160079.9|159989.9|160048.3|159958.3|359
1639163700000|2021-12-10 19:15:00|160064.4|159974.4|160059.5|159969.5|160077.8|159987.8|160053.1|159963.1|232
1639164000000|2021-12-10 19:20:00|160057.9|159967.9|160068|159978|160081.1|159991.1|160054.4|159964.4|233
1639164300000|2021-12-10 19:25:00|160067.3|159977.3|160059.7|159969.7|160081|159991|160053.5|159963.5|321
1639164600000|2021-12-10 19:30:00|160056.9|159966.9|160068.4|159978.4|160078|159988|160052.6|159962.6|338
1639164900000|2021-12-10 19:35:00|160067.9|159977.9|160051.6|159961.6|160069|159979|160034.2|159944.2|272
1639165200000|2021-12-10 19:40:00|160049.5|159959.5|159910.7|159820.7|160051.9|159961.9|159873.9|159783.9|422
1639165500000|2021-12-10 19:45:00|159910.1|159820.1|159920|159830|159930|159840|159899.9|159809.9|338
1639165800000|2021-12-10 19:50:00|159927.8|159837.8|159986.2|159896.2|160010.6|159920.6|159916.5|159826.5|364
1639166100000|2021-12-10 19:55:00|159986.7|159896.7|160038.9|159948.9|160073.9|159983.9|159983.7|159893.7|479
1639166400000|2021-12-10 20:00:00|160036|159946|160008.9|159918.9|160052.4|159962.4|160006.8|159916.8|485
1639166700000|2021-12-10 20:05:00|160011.2|159921.2|159937.3|159847.3|160032.6|159942.6|159924.6|159834.6|394
1639167000000|2021-12-10 20:10:00|159938.3|159848.3|159916.4|159826.4|159947.4|159857.4|159912|159822|269
1639167300000|2021-12-10 20:15:00|159914.6|159824.6|159910.1|159820.1|159923.2|159833.2|159903|159813|390
1639167600000|2021-12-10 20:20:00|159909.1|159819.1|159856.4|159766.4|159914|159824|159833.7|159743.7|305
1639167900000|2021-12-10 20:25:00|159860.6|159770.6|159894.2|159804.2|159900.6|159810.6|159855.6|159765.6|358
1639168200000|2021-12-10 20:30:00|159893.2|159803.2|159857.9|159767.9|159943.7|159853.7|159852.7|159762.7|476
1639168500000|2021-12-10 20:35:00|159860.1|159770.1|159848.8|159758.8|159866.7|159776.7|159848.8|159758.8|281
1639168800000|2021-12-10 20:40:00|159845.5|159755.5|159846|159756|159857|159767|159823.1|159733.1|218
1639169100000|2021-12-10 20:45:00|159842.5|159752.5|159843.5|159753.5|159863.5|159773.5|159838.8|159748.8|313
1639169400000|2021-12-10 20:50:00|159842.8|159752.8|159757.2|159667.2|159844.1|159754.1|159741.6|159651.6|476
1639169700000|2021-12-10 20:55:00|159756.4|159666.4|159726.5|159636.5|159764.2|159674.2|159714.4|159624.4|512
1639170000000|2021-12-10 21:00:00|159733.6|159643.6|159775.7|159645.7|159832|159742|159701.6|159589.5|287
1639170300000|2021-12-10 21:05:00|159777.7|159647.7|159760.8|159670.8|159799.5|159683.3|159751.2|159647.4|403
1639170600000|2021-12-10 21:10:00|159761.5|159671.5|159868|159583.2|159873.4|159693.5|159761.5|159583.2|214
1639170900000|2021-12-10 21:15:00|159719.6|159629.6|159715.7|159625.7|159744.3|159635.7|159712.2|159603.8|156
1639171200000|2021-12-10 21:20:00|159717.1|159627.1|159724.1|159634.1|159742|159635.3|159712.9|159589.9|129
1639171500000|2021-12-10 21:25:00|159719.7|159629.7|159839.2|159709.2|159922.6|159717|159712.3|159574|247
1639171800000|2021-12-10 21:30:00|159839.4|159709.4|159807.7|159717.7|159974.1|159799.2|159704.6|159539.4|375
1639172100000|2021-12-10 21:35:00|159811.9|159721.9|159719.7|159629.7|159865.6|159742.2|159681|159511.7|306
1639172400000|2021-12-10 21:40:00|159719.9|159629.9|159779.7|159649.7|159889|159668.5|159718.1|159571|82
1639172700000|2021-12-10 21:45:00|159777|159647|159876.9|159576.9|159887|159670.5|159770.9|159565.6|178
1639173000000|2021-12-10 21:50:00|159877.3|159577.3|159881.2|159581.2|159890|159669.1|159792.8|159572.7|116
1639173300000|2021-12-10 21:55:00|159879.1|159579.1|159868.8|159568.8|159908.8|159608.8|159845|159545|80
1639342800000|2021-12-12 21:00:00|159927.7|159572.7|159927.7|159572.7|159927.7|159572.7|159927.7|159572.7|1
1639343400000|2021-12-12 21:10:00|159933.5|159578.5|159927.7|159572.7|159933.5|159578.5|159927.7|159572.7|6
1639344000000|2021-12-12 21:20:00|159941.9|159586.9|159927.7|159572.7|159941.9|159586.9|159927.7|159572.7|3
1639344300000|2021-12-12 21:25:00|159929.3|159574.3|159927.7|159572.7|159977.5|159622.5|159927.7|159572.7|11
1639344600000|2021-12-12 21:30:00|159932.2|159577.2|159927.7|159572.7|159983.8|159628.8|159927.7|159572.7|12
1639344900000|2021-12-12 21:35:00|159928|159573|159927.7|159572.7|159933.5|159578.5|159927.7|159572.7|12
1639345200000|2021-12-12 21:40:00|159975.4|159620.4|159927.7|159572.7|159983.8|159628.8|159927.7|159572.7|17
1639345800000|2021-12-12 21:50:00|159975.8|159620.8|159934.9|159579.9|159976|159621|159927.7|159572.7|11
1639346100000|2021-12-12 21:55:00|159927.7|159572.7|159940.2|159585.2|159976.1|159621.1|159927.7|159572.7|7
1639346400000|2021-12-12 22:00:00|159928.2|159573.2|159918.1|159618.1|159962.5|159632.5|159899.2|159561|29
1639346700000|2021-12-12 22:05:00|159940.9|159640.9|159900.2|159600.2|159948.3|159648.3|159900.2|159600.2|33
1639347000000|2021-12-12 22:10:00|159903.4|159603.4|159930.5|159630.5|159936.7|159636.7|159900.1|159600.1|18
1639347300000|2021-12-12 22:15:00|159951.6|159651.6|159900.1|159600.1|159951.6|159651.6|159900.1|159600.1|28
1639347600000|2021-12-12 22:20:00|159908.8|159608.8|159900.1|159600.1|159936.7|159636.7|159900.1|159600.1|8
1639347900000|2021-12-12 22:25:00|159920.4|159620.4|160003.1|159703.1|160003.1|159703.1|159900.1|159600.1|38
1639348200000|2021-12-12 22:30:00|159915.3|159615.3|159959.4|159659.4|159998.8|159698.8|159915.3|159615.3|100
1639348500000|2021-12-12 22:35:00|159998.8|159698.8|159988.5|159688.5|159998.8|159698.8|159920.5|159620.5|76
1639348800000|2021-12-12 22:40:00|159926.9|159626.9|159974.3|159674.3|160001.6|159701.6|159914.3|159614.3|97
1639349100000|2021-12-12 22:45:00|159921.6|159621.6|159798.9|159498.9|159995.4|159695.4|159757.8|159457.8|306
1639349400000|2021-12-12 22:50:00|159792.3|159492.3|159795.5|159495.5|159823.9|159553.5|159643.2|159447.9|155
1639349700000|2021-12-12 22:55:00|159676.3|159546.3|159775.1|159475.1|159819.4|159572.4|159640.8|159449.4|126
1639350000000|2021-12-12 23:00:00|159775.9|159475.9|159734.9|159452.9|159794.4|159546.5|159651.9|159439.7|387
1639350300000|2021-12-12 23:05:00|159735.8|159455.2|159755.5|159455.5|159764|159554.8|159637.8|159443.8|348
1639350600000|2021-12-12 23:10:00|159762.3|159462.3|159752.4|159452.4|159774.2|159562.7|159634.6|159443.4|279
1639350900000|2021-12-12 23:15:00|159738.2|159468.2|159665.6|159535.6|159763.4|159552.2|159641.2|159419.7|455
1639351200000|2021-12-12 23:20:00|159667.1|159537.1|159757.3|159457.3|159760.3|159559.5|159633.7|159392|325
1639351500000|2021-12-12 23:25:00|159757.7|159457.7|159739.7|159460.9|159762.6|159562|159636.5|159442.6|227
1639351800000|2021-12-12 23:30:00|159727|159469.6|159641|159511|159758.7|159562.1|159611.4|159390.6|308
1639352100000|2021-12-12 23:35:00|159643.2|159513.2|159705.1|159405.1|159764.4|159556.8|159620.6|159371.8|211
1639352400000|2021-12-12 23:40:00|159699.8|159399.8|159652.7|159522.7|159764.1|159565.9|159629.4|159362.1|225
1639352700000|2021-12-12 23:45:00|159707.3|159468.1|159726.8|159450.8|159760.6|159568|159635|159366.4|244
1639353000000|2021-12-12 23:50:00|159736.5|159453.2|159733.5|159450.2|159763.4|159565|159614.7|159392.4|282
1639353300000|2021-12-12 23:55:00|159711.7|159467.8|159742.9|159442.9|159764.4|159568.3|159647.5|159360.5|222
1639353600000|2021-12-13 00:00:00|159744|159444|159645.2|159555.2|159761.5|159576.2|159629.1|159429.1|366
1639353900000|2021-12-13 00:05:00|159646.7|159556.7|159657.6|159567.6|159745.1|159584.5|159624.2|159418.9|429
1639354200000|2021-12-13 00:10:00|159658.3|159568.3|159697.5|159607.5|159727.7|159616.7|159642.7|159486.7|486
1639354500000|2021-12-13 00:15:00|159688.8|159598.8|159700.9|159610.9|159708.1|159618.1|159685.1|159595.1|324
1639354800000|2021-12-13 00:20:00|159701.7|159611.7|159709|159619|159717.7|159627.7|159697.2|159607.2|256
1639355100000|2021-12-13 00:25:00|159709.3|159619.3|159709.9|159619.9|159715.7|159625.7|159703.8|159613.8|164
1639355400000|2021-12-13 00:30:00|159710.1|159620.1|159708.5|159618.5|159715|159625|159696.4|159606.4|159
1639355700000|2021-12-13 00:35:00|159708.8|159618.8|159710.2|159620.2|159715.4|159625.4|159696.7|159606.7|220
1639356000000|2021-12-13 00:40:00|159795.8|159549.2|159663.6|159573.6|159810|159634.2|159653.5|159527.7|390
1639356300000|2021-12-13 00:45:00|159663.3|159573.3|159622.6|159532.6|159794|159610.5|159559.1|159448.6|595
1639356600000|2021-12-13 00:50:00|159623.1|159533.1|159610.2|159520.2|159696.9|159544.8|159587.2|159421|434
1639356900000|2021-12-13 00:55:00|159609.7|159519.7|159635.7|159545.7|159751.3|159550.1|159605.9|159448.3|321
1639357200000|2021-12-13 01:00:00|159636.2|159546.2|159652.2|159562.2|159751.2|159562.5|159598.7|159409.7|394
1639357500000|2021-12-13 01:05:00|159645.8|159555.8|159651.3|159561.3|159750.5|159566.7|159642.2|159450.5|264
1639357800000|2021-12-13 01:10:00|159650.1|159560.1|159678.4|159548.4|159763.4|159574.2|159642.8|159443|284
1639358100000|2021-12-13 01:15:00|159657.6|159567.6|159648.2|159558.2|159766.6|159572.5|159641.3|159461.5|228
1639358400000|2021-12-13 01:20:00|159646.8|159556.8|159648|159558|159746.5|159566.6|159603.5|159454.8|507
1639358700000|2021-12-13 01:25:00|159648.4|159558.4|159653.2|159563.2|159746.5|159567.5|159626.1|159435|386
1639359000000|2021-12-13 01:30:00|159653.3|159563.3|159756.9|159474|159756.9|159576.1|159642.5|159454.4|256
1639359300000|2021-12-13 01:35:00|159660.1|159570.1|159649.2|159559.2|159750.7|159570.5|159645.4|159464.4|260
1639359600000|2021-12-13 01:40:00|159646.2|159556.2|159657.4|159567.4|159748.8|159568.6|159640.1|159452|285
1639359900000|2021-12-13 01:45:00|159657|159567|159651.8|159561.8|159747.2|159569.8|159614.3|159446.8|423
1639360200000|2021-12-13 01:50:00|159651.5|159561.5|159653.9|159563.9|159754.8|159573.1|159650|159465.9|345
1639360500000|2021-12-13 01:55:00|159653|159563|159650.1|159560.1|159756.6|159580.2|159642.4|159456.6|188
1639360800000|2021-12-13 02:00:00|159647.2|159557.2|159655.2|159565.2|159763.2|159575.9|159631.2|159454.3|222
1639361100000|2021-12-13 02:05:00|159660.6|159570.6|159664.7|159574.7|159774.8|159582.4|159632|159463.9|295
1639361400000|2021-12-13 02:10:00|159663.5|159573.5|159655|159565|159761.9|159583.4|159635.6|159478.6|380
1639361700000|2021-12-13 02:15:00|159654.4|159564.4|159657.6|159567.6|159762|159577.4|159631.2|159468.7|268
1639362000000|2021-12-13 02:20:00|159656.4|159566.4|159664.5|159574.5|159750.2|159586.7|159632|159468.6|569
1639362300000|2021-12-13 02:25:00|159657.6|159567.6|159741.1|159498.4|159766.5|159585.7|159646.2|159470.4|450
1639362600000|2021-12-13 02:30:00|159670.7|159540.7|159659.3|159569.3|159754.5|159583.1|159641.1|159474.7|569
1639362900000|2021-12-13 02:35:00|159660|159570|159651.3|159561.3|159760.1|159577|159646.8|159473.6|268
1639363200000|2021-12-13 02:40:00|159653.4|159563.4|159643.7|159553.7|159754.2|159594.1|159641.2|159474.9|334
1639363500000|2021-12-13 02:45:00|159644|159554|159765.9|159477.6|159765.9|159584.1|159640.9|159456.3|228
1639363800000|2021-12-13 02:50:00|159682.3|159552.3|159660.5|159570.5|159757.9|159583.4|159642.2|159470.8|170
1639364100000|2021-12-13 02:55:00|159659|159569|159655.1|159565.1|159776.3|159585.4|159625.3|159456.9|350
1639364400000|2021-12-13 03:00:00|159647.5|159557.5|159671.1|159581.1|159756.5|159585.7|159622.8|159460.8|315
1639364700000|2021-12-13 03:05:00|159671|159581|159648.3|159558.3|159744.6|159581|159625.4|159465.7|366
1639365000000|2021-12-13 03:10:00|159648.4|159558.4|159671.2|159541.2|159754.6|159566.9|159641.3|159454.6|303
1639365300000|2021-12-13 03:15:00|159662.4|159532.4|159601.9|159511.9|159747.1|159565.7|159580|159423.3|394
1639365600000|2021-12-13 03:20:00|159603.1|159513.1|159625.4|159495.4|159708.3|159516.2|159573.4|159384.7|203
1639365900000|2021-12-13 03:25:00|159600.5|159510.5|159607.8|159517.8|159709.8|159520.4|159586.4|159407|179
1639366200000|2021-12-13 03:30:00|159607.7|159517.7|159603.2|159513.2|159703.3|159520.6|159585.1|159414.1|153
1639366500000|2021-12-13 03:35:00|159603.8|159513.8|159603.1|159513.1|159702|159517.1|159572.4|159413.6|170
1639366800000|2021-12-13 03:40:00|159603.8|159513.8|159603.1|159513.1|159709.5|159527.9|159582.7|159410.8|201
1639367100000|2021-12-13 03:45:00|159603.4|159513.4|159629.8|159539.8|159730.4|159571.2|159567.1|159429.4|454
1639367400000|2021-12-13 03:50:00|159705.5|159463|159633.3|159543.3|159727.2|159554.2|159625.1|159440.7|500
1639367700000|2021-12-13 03:55:00|159631.6|159541.6|159638.5|159548.5|159745|159551|159610.9|159445|306
1639368000000|2021-12-13 04:00:00|159637.1|159547.1|159601|159511|159637.3|159547.3|159578.2|159488.2|456
1639368300000|2021-12-13 04:05:00|159598.4|159508.4|159611.5|159521.5|159616.1|159526.1|159568|159478|462
1639368600000|2021-12-13 04:10:00|159611.4|159521.4|159606.5|159516.5|159618.7|159528.7|159573|159483|261
1639368900000|2021-12-13 04:15:00|159606.4|159516.4|159607.1|159517.1|159631.6|159541.6|159586.4|159496.4|273
1639369200000|2021-12-13 04:20:00|159602|159512|159609.7|159519.7|159615.4|159525.4|159586.1|159496.1|237
1639369500000|2021-12-13 04:25:00|159603|159513|159607|159517|159608.8|159518.8|159566.6|159476.6|430
1639369800000|2021-12-13 04:30:00|159607.8|159517.8|159598.7|159508.7|159609.9|159519.9|159591.4|159501.4|209
1639370100000|2021-12-13 04:35:00|159599.7|159509.7|159600.2|159510.2|159602|159512|159588.3|159498.3|150
1639370400000|2021-12-13 04:40:00|159595.3|159505.3|159592.3|159502.3|159603|159513|159573|159483|199
1639370700000|2021-12-13 04:45:00|159589.1|159499.1|159600|159510|159606.2|159516.2|159586.3|159496.3|198
1639371000000|2021-12-13 04:50:00|159599.4|159509.4|159620.3|159530.3|159626|159536|159591.3|159501.3|205
1639371300000|2021-12-13 04:55:00|159621.5|159531.5|159681|159591|159683|159593|159621.3|159531.3|493
1639371600000|2021-12-13 05:00:00|159680.7|159590.7|159685.1|159595.1|159692.4|159602.4|159667.6|159577.6|403
1639371900000|2021-12-13 05:05:00|159687|159597|159701|159611|159707.2|159617.2|159663.6|159573.6|306
1639372200000|2021-12-13 05:10:00|159701.3|159611.3|159701.3|159611.3|159717.9|159627.9|159685.3|159595.3|325
1639372500000|2021-12-13 05:15:00|159698.8|159608.8|159700.9|159610.9|159711.3|159621.3|159684.2|159594.2|174
1639372800000|2021-12-13 05:20:00|159694.7|159604.7|159685.9|159595.9|159706.9|159616.9|159681.2|159591.2|301
1639373100000|2021-12-13 05:25:00|159685.5|159595.5|159697.6|159607.6|159712.5|159622.5|159679.9|159589.9|267
1639373400000|2021-12-13 05:30:00|159698.1|159608.1|159729.9|159639.9|159737.8|159647.8|159689.8|159599.8|359
1639373700000|2021-12-13 05:35:00|159727.6|159637.6|159719.3|159629.3|159739.4|159649.4|159710.2|159620.2|457
1639374000000|2021-12-13 05:40:00|159719.9|159629.9|159824.5|159734.5|159834.6|159744.6|159701.9|159611.9|457
1639374300000|2021-12-13 05:45:00|159825.5|159735.5|159828.9|159738.9|159956.3|159866.3|159810.7|159720.7|740
1639374600000|2021-12-13 05:50:00|159828.7|159738.7|159855.7|159765.7|159879.4|159789.4|159811.4|159721.4|580
1639374900000|2021-12-13 05:55:00|159854.3|159764.3|159838.7|159748.7|159879|159789|159798|159708|388
1639375200000|2021-12-13 06:00:00|159836.7|159746.7|159761.3|159671.3|159836.7|159746.7|159733.5|159643.5|467
1639375500000|2021-12-13 06:05:00|159760.9|159670.9|159680.2|159590.2|159768|159678|159627.9|159537.9|663
1639375800000|2021-12-13 06:10:00|159678.4|159588.4|159848.4|159758.4|159875|159785|159645.3|159555.3|707
1639376100000|2021-12-13 06:15:00|159848.3|159758.3|159818.4|159728.4|159852.5|159762.5|159815.1|159725.1|531
1639376400000|2021-12-13 06:20:00|159815.5|159725.5|159841.9|159751.9|159851.9|159761.9|159777.7|159687.7|632
1639376700000|2021-12-13 06:25:00|159842.8|159752.8|159843.6|159753.6|159851.2|159761.2|159832.9|159742.9|292
1639377000000|2021-12-13 06:30:00|159846|159756|159838.1|159748.1|159855.3|159765.3|159832.8|159742.8|188
1639377300000|2021-12-13 06:35:00|159839.1|159749.1|160154.8|160064.8|160172.6|160082.6|159819.7|159729.7|771
1639377600000|2021-12-13 06:40:00|160154.9|160064.9|160108.6|160018.6|160157.4|160067.4|160062.1|159972.1|897
1639377900000|2021-12-13 06:45:00|160109.4|160019.4|160104.3|160014.3|160142.9|160052.9|160080.2|159990.2|650
1639378200000|2021-12-13 06:50:00|160103.2|160013.2|160257.5|160167.5|160260.1|160170.1|160091.6|160001.6|668
1639378500000|2021-12-13 06:55:00|160259.7|160169.7|160391|160301|160403|160313|160226.5|160136.5|764
1639378800000|2021-12-13 07:00:00|160386.6|160296.6|160505.8|160415.8|160550.6|160460.6|160366|160276|1007
1639379100000|2021-12-13 07:05:00|160506|160416|160689.2|160599.2|160700.7|160610.7|160492.1|160402.1|916
1639379400000|2021-12-13 07:10:00|160691.6|160601.6|160640.7|160550.7|160711.2|160621.2|160636.2|160546.2|522
1639379700000|2021-12-13 07:15:00|160643.3|160553.3|160529|160439|160652.8|160562.8|160463.3|160373.3|766
1639380000000|2021-12-13 07:20:00|160528.9|160438.9|160463.8|160373.8|160529.2|160439.2|160372.7|160282.7|541
1639380300000|2021-12-13 07:25:00|160463.6|160373.6|160469.3|160379.3|160480.3|160390.3|160450.3|160360.3|444
1639380600000|2021-12-13 07:30:00|160469.4|160379.4|160461.2|160371.2|160474.1|160384.1|160395.6|160305.6|602
1639380900000|2021-12-13 07:35:00|160459.9|160369.9|160306.9|160216.9|160466.4|160376.4|160278|160188|959
1639381200000|2021-12-13 07:40:00|160311.1|160221.1|160238.6|160148.6|160326.7|160236.7|160212.6|160122.6|793
1639381500000|2021-12-13 07:45:00|160239.2|160149.2|159990.7|159900.7|160252.3|160162.3|159986.3|159896.3|904
1639381800000|2021-12-13 07:50:00|159990|159900|159893.3|159803.3|160030.5|159940.5|159884.9|159794.9|736
1639382100000|2021-12-13 07:55:00|159894.5|159804.5|159687.8|159597.8|159967|159877|159633.7|159543.7|908
1639382400000|2021-12-13 08:00:00|159671.4|159581.4|159687.1|159597.1|159725|159635|159637.9|159547.9|851
1639382700000|2021-12-13 08:05:00|159688|159598|159609.6|159519.6|159762.3|159672.3|159434.9|159344.9|909
1639383000000|2021-12-13 08:10:00|159609|159519|159471.5|159381.5|159630.6|159540.6|159382|159292|849
1639383300000|2021-12-13 08:15:00|159478.4|159388.4|159567.3|159477.3|159567.3|159477.3|159459.4|159369.4|911
1639383600000|2021-12-13 08:20:00|159575|159485|159442.1|159352.1|159579.5|159489.5|159406.6|159316.6|838
1639383900000|2021-12-13 08:25:00|159443.3|159353.3|159452.6|159362.6|159466.3|159376.3|159318.9|159228.9|898
1639384200000|2021-12-13 08:30:00|159449.7|159359.7|159507.7|159417.7|159532.1|159442.1|159437.4|159347.4|643
1639384500000|2021-12-13 08:35:00|159504.1|159414.1|159582.4|159492.4|159609.9|159519.9|159489.8|159399.8|713
1639384800000|2021-12-13 08:40:00|159583.7|159493.7|159502.3|159412.3|159621.2|159531.2|159496.3|159406.3|688
1639385100000|2021-12-13 08:45:00|159500.7|159410.7|159572.9|159482.9|159584.6|159494.6|159497.1|159407.1|617
1639385400000|2021-12-13 08:50:00|159578.8|159488.8|159507.4|159417.4|159655.5|159565.5|159487.3|159397.3|681
1639385700000|2021-12-13 08:55:00|159505.2|159415.2|159561.6|159471.6|159584.7|159494.7|159497.2|159407.2|771
1639386000000|2021-12-13 09:00:00|159561.1|159471.1|159561.4|159471.4|159641.5|159551.5|159526.9|159436.9|782
1639386300000|2021-12-13 09:05:00|159560|159470|159724.4|159634.4|159747.9|159657.9|159558.6|159468.6|685
1639386600000|2021-12-13 09:10:00|159724.3|159634.3|159578.4|159488.4|159759.6|159669.6|159551.6|159461.6|677
1639386900000|2021-12-13 09:15:00|159578.8|159488.8|159781.2|159691.2|159791|159701|159575|159485|578
1639387200000|2021-12-13 09:20:00|159787.5|159697.5|159682.5|159592.5|159790.9|159700.9|159585.9|159495.9|686
1639387500000|2021-12-13 09:25:00|159683|159593|159711.1|159621.1|159756.8|159666.8|159615|159525|850
1639387800000|2021-12-13 09:30:00|159710|159620|159795|159705|159845.8|159755.8|159704.3|159614.3|825
1639388100000|2021-12-13 09:35:00|159783.2|159693.2|159924.5|159834.5|159970.4|159880.4|159662|159572|926
1639388400000|2021-12-13 09:40:00|159925.1|159835.1|159861.1|159771.1|159929.2|159839.2|159828.2|159738.2|871
1639388700000|2021-12-13 09:45:00|159860.5|159770.5|159867.9|159777.9|159879.9|159789.9|159812.5|159722.5|681
1639389000000|2021-12-13 09:50:00|159868|159778|159878|159788|159885.9|159795.9|159784.9|159694.9|586
1639389300000|2021-12-13 09:55:00|159876.5|159786.5|159914.6|159824.6|159924.3|159834.3|159873|159783|496
1639389600000|2021-12-13 10:00:00|159915.4|159825.4|159825|159735|159923.1|159833.1|159742.5|159652.5|645
1639389900000|2021-12-13 10:05:00|159824.2|159734.2|159625.5|159535.5|159825|159735|159618.4|159528.4|525
1639390200000|2021-12-13 10:10:00|159625.6|159535.6|159812.4|159722.4|159823.1|159733.1|159615.5|159525.5|518
1639390500000|2021-12-13 10:15:00|159810.7|159720.7|159942.1|159852.1|160113.2|160023.2|159801.9|159711.9|701
1639390800000|2021-12-13 10:20:00|159944.1|159854.1|160165.8|160075.8|160197.8|160107.8|159910.7|159820.7|891
1639391100000|2021-12-13 10:25:00|160167.5|160077.5|160040.4|159950.4|160190.4|160100.4|160032.8|159942.8|799
1639391400000|2021-12-13 10:30:00|160039.7|159949.7|160045.8|159955.8|160084.5|159994.5|160039.7|159949.7|622
1639391700000|2021-12-13 10:35:00|160045.1|159955.1|159787.6|159697.6|160057.7|159967.7|159764.3|159674.3|947
1639392000000|2021-12-13 10:40:00|159786.9|159696.9|159604|159514|159792.1|159702.1|159597.8|159507.8|993
1639392300000|2021-12-13 10:45:00|159605.6|159515.6|159528.1|159438.1|159628.9|159538.9|159513.5|159423.5|781
1639392600000|2021-12-13 10:50:00|159528|159438|159283.6|159193.6|159531.8|159441.8|159283.6|159193.6|499
1639392900000|2021-12-13 10:55:00|159284|159194|159372.6|159282.6|159385.9|159295.9|159230.4|159140.4|633
1639393200000|2021-12-13 11:00:00|159372.5|159282.5|159364.7|159274.7|159508.6|159418.6|159349.8|159259.8|812
1639393500000|2021-12-13 11:05:00|159365.1|159275.1|159129.4|159039.4|159397|159307|159089.2|158999.2|770
1639393800000|2021-12-13 11:10:00|159128.9|159038.9|159094.9|159004.9|159176.1|159086.1|159090.2|159000.2|786
1639394100000|2021-12-13 11:15:00|159097.1|159007.1|159135.8|159045.8|159214.6|159124.6|159084.6|158994.6|622
1639394400000|2021-12-13 11:20:00|159136.1|159046.1|159184.9|159094.9|159203.7|159113.7|159132.5|159042.5|593
1639394700000|2021-12-13 11:25:00|159181.8|159091.8|159195.4|159105.4|159214|159124|159149.5|159059.5|637
1639395000000|2021-12-13 11:30:00|159197.8|159107.8|159062|158972|159218.3|159128.3|158995.9|158905.9|924
1639395300000|2021-12-13 11:35:00|159061.9|158971.9|158915.9|158825.9|159137.1|159047.1|158907.1|158817.1|768
1639395600000|2021-12-13 11:40:00|158914.6|158824.6|158872.6|158782.6|158942.5|158852.5|158788.3|158698.3|845
1639395900000|2021-12-13 11:45:00|158872.3|158782.3|158784.8|158694.8|158926.9|158836.9|158781.5|158691.5|846
1639396200000|2021-12-13 11:50:00|158783.2|158693.2|158747.7|158657.7|158929.4|158839.4|158726.2|158636.2|857
1639396500000|2021-12-13 11:55:00|158749.8|158659.8|158796.6|158706.6|158829.6|158739.6|158729.9|158639.9|733
1639396800000|2021-12-13 12:00:00|158793.4|158703.4|159003.2|158913.2|159042.1|158952.1|158784.9|158694.9|769
1639397100000|2021-12-13 12:05:00|159003.1|158913.1|159065.7|158975.7|159105.9|159015.9|158968.6|158878.6|685
1639397400000|2021-12-13 12:10:00|159065.4|158975.4|159104.5|159014.5|159118.8|159028.8|158960.1|158870.1|513
1639397700000|2021-12-13 12:15:00|159104|159014|159122.1|159032.1|159131.3|159041.3|159042.2|158952.2|555
1639398000000|2021-12-13 12:20:00|159128.2|159038.2|159031.8|158941.8|159209.1|159119.1|159029.5|158939.5|563
1639398300000|2021-12-13 12:25:00|159033.4|158943.4|158978.6|158888.6|159033.4|158943.4|158956.6|158866.6|553
1639398600000|2021-12-13 12:30:00|158978.9|158888.9|158970.7|158880.7|158994.2|158904.2|158816.4|158726.4|779
1639398900000|2021-12-13 12:35:00|158968.8|158878.8|158877.8|158787.8|158981.2|158891.2|158867.5|158777.5|655
1639399200000|2021-12-13 12:40:00|158876.1|158786.1|158997.5|158907.5|159099.3|159009.3|158854.8|158764.8|796
1639399500000|2021-12-13 12:45:00|158993.4|158903.4|159103.9|159013.9|159162.6|159072.6|158966.5|158876.5|577
1639399800000|2021-12-13 12:50:00|159102.5|159012.5|159209.7|159119.7|159259.4|159169.4|159098.8|159008.8|648
1639400100000|2021-12-13 12:55:00|159209.3|159119.3|159511.8|159421.8|159523.5|159433.5|159207.7|159117.7|719
1639400400000|2021-12-13 13:00:00|159511.9|159421.9|159431.8|159341.8|159518|159428|159376.1|159286.1|736
1639400700000|2021-12-13 13:05:00|159426.3|159336.3|159279.6|159189.6|159448.2|159358.2|159248.5|159158.5|865
1639401000000|2021-12-13 13:10:00|159279.9|159189.9|159371.4|159281.4|159376.2|159286.2|159279.8|159189.8|743
1639401300000|2021-12-13 13:15:00|159370.8|159280.8|159613.8|159523.8|159625.3|159535.3|159333.9|159243.9|703
1639401600000|2021-12-13 13:20:00|159614.2|159524.2|159533.1|159443.1|159675.6|159585.6|159527|159437|876
1639401900000|2021-12-13 13:25:00|159528.5|159438.5|159643.2|159553.2|159757.6|159667.6|159492.8|159402.8|887
1639402200000|2021-12-13 13:30:00|159643.5|159553.5|159499.8|159409.8|159643.7|159553.7|159468.7|159378.7|729
1639402500000|2021-12-13 13:35:00|159497.8|159407.8|159463.3|159373.3|159511.7|159421.7|159352.3|159262.3|664
1639402800000|2021-12-13 13:40:00|159462.9|159372.9|159654.7|159564.7|159674.3|159584.3|159452.7|159362.7|668
1639403100000|2021-12-13 13:45:00|159654.6|159564.6|159559.1|159469.1|159693.7|159603.7|159553.7|159463.7|696
1639403400000|2021-12-13 13:50:00|159558.9|159468.9|159655.9|159565.9|159756.3|159666.3|159556.9|159466.9|786
1639403700000|2021-12-13 13:55:00|159656|159566|159907.6|159817.6|159936.3|159846.3|159656|159566|949
1639404000000|2021-12-13 14:00:00|159909.5|159819.5|159765.4|159675.4|159912.8|159822.8|159728.1|159638.1|901
1639404300000|2021-12-13 14:05:00|159770.1|159680.1|159851.9|159761.9|159884.6|159794.6|159734.1|159644.1|880
1639404600000|2021-12-13 14:10:00|159852.7|159762.7|159860.7|159770.7|159891.2|159801.2|159741.7|159651.7|947
1639404900000|2021-12-13 14:15:00|159859.2|159769.2|159887.7|159797.7|159936.7|159846.7|159816.2|159726.2|914
1639405200000|2021-12-13 14:20:00|159888.1|159798.1|159925.6|159835.6|159929.5|159839.5|159771.2|159681.2|796
1639405500000|2021-12-13 14:25:00|159926.4|159836.4|159814.9|159724.9|159938.2|159848.2|159811.7|159721.7|857
1639405800000|2021-12-13 14:30:00|159817.5|159727.5|159739|159649|159825.1|159735.1|159601.8|159511.8|1040
1639406100000|2021-12-13 14:35:00|159738.3|159648.3|159899.5|159809.5|159900|159810|159670.5|159580.5|978
1639406400000|2021-12-13 14:40:00|159897.7|159807.7|159928|159838|159933.9|159843.9|159850.9|159760.9|910
1639406700000|2021-12-13 14:45:00|159927|159837|159859.5|159769.5|160029.6|159939.6|159803.6|159713.6|1023
1639407000000|2021-12-13 14:50:00|159868.1|159778.1|159815.2|159725.2|159937.2|159847.2|159693.4|159603.4|965
1639407300000|2021-12-13 14:55:00|159813.1|159723.1|159422.4|159332.4|159813.1|159723.1|159391.2|159301.2|982
1639407600000|2021-12-13 15:00:00|159421.2|159331.2|159713.3|159623.3|159713.3|159623.3|159413.1|159323.1|933
1639407900000|2021-12-13 15:05:00|159711.2|159621.2|159619.4|159529.4|159724.3|159634.3|159568.1|159478.1|911
1639408200000|2021-12-13 15:10:00|159621.4|159531.4|159726.8|159636.8|159815|159725|159590.5|159500.5|925
1639408500000|2021-12-13 15:15:00|159731.9|159641.9|159779.8|159689.8|159820|159730|159705.1|159615.1|859
1639408800000|2021-12-13 15:20:00|159778|159688|159805|159715|159883|159793|159777.6|159687.6|866
1639409100000|2021-12-13 15:25:00|159806.7|159716.7|159938.3|159848.3|160051.1|159961.1|159804.2|159714.2|969
1639409400000|2021-12-13 15:30:00|159937.4|159847.4|159969.4|159879.4|160169.9|160079.9|159934.6|159844.6|949
1639409700000|2021-12-13 15:35:00|159962.4|159872.4|159983.6|159893.6|159995.1|159905.1|159795.2|159705.2|910
1639410000000|2021-12-13 15:40:00|159988|159898|159991|159901|160021.4|159931.4|159916.5|159826.5|839
1639410300000|2021-12-13 15:45:00|159990.8|159900.8|159988.1|159898.1|160020.2|159930.2|159925.7|159835.7|888
1639410600000|2021-12-13 15:50:00|159983|159893|159971.1|159881.1|160034.8|159944.8|159922|159832|896
1639410900000|2021-12-13 15:55:00|159968.8|159878.8|160183.1|160093.1|160229.1|160139.1|159967.9|159877.9|860
1639411200000|2021-12-13 16:00:00|160184.4|160094.4|160212.5|160122.5|160213.8|160123.8|160097.5|160007.5|1040
1639411500000|2021-12-13 16:05:00|160204.2|160114.2|160296.8|160206.8|160451.1|160361.1|160184.8|160094.8|826
1639411800000|2021-12-13 16:10:00|160297.1|160207.1|160332.1|160242.1|160422.7|160332.7|160290.4|160200.4|896
1639412100000|2021-12-13 16:15:00|160330.6|160240.6|160388.7|160298.7|160423.7|160333.7|160128.2|160038.2|1059
1639412400000|2021-12-13 16:20:00|160392.7|160302.7|160246.5|160156.5|160394.3|160304.3|160102.7|160012.7|959
1639412700000|2021-12-13 16:25:00|160246.1|160156.1|160188.3|160098.3|160279|160189|160182.4|160092.4|900
1639413000000|2021-12-13 16:30:00|160187.5|160097.5|160083.3|159993.3|160222.6|160132.6|160057.9|159967.9|1077
1639413300000|2021-12-13 16:35:00|160085.5|159995.5|160215.5|160125.5|160222.9|160132.9|160031.4|159941.4|1017
1639413600000|2021-12-13 16:40:00|160214.5|160124.5|160094.7|160004.7|160214.5|160124.5|160085.9|159995.9|1034
1639413900000|2021-12-13 16:45:00|160102.7|160012.7|159989.9|159899.9|160159.7|160069.7|159989.6|159899.6|870
1639414200000|2021-12-13 16:50:00|159989.5|159899.5|160082.8|159992.8|160174.1|160084.1|159989|159899|811
1639414500000|2021-12-13 16:55:00|160086.8|159996.8|160065.1|159975.1|160239|160149|160062.2|159972.2|925
1639414800000|2021-12-13 17:00:00|160067.7|159977.7|160100.3|160010.3|160131.6|160041.6|160067.7|159977.7|750
1639415100000|2021-12-13 17:05:00|160103.1|160013.1|160134.1|160044.1|160255.3|160165.3|160102.1|160012.1|650
1639415400000|2021-12-13 17:10:00|160133.7|160043.7|160119.5|160029.5|160167.1|160077.1|160087.2|159997.2|740
1639415700000|2021-12-13 17:15:00|160118.5|160028.5|160135.9|160045.9|160162.2|160072.2|160113.8|160023.8|625
1639416000000|2021-12-13 17:20:00|160136.6|160046.6|160114.4|160024.4|160136.8|160046.8|160105.6|160015.6|586
1639416300000|2021-12-13 17:25:00|160114.5|160024.5|160122|160032|160145|160055|160102.8|160012.8|691
1639416600000|2021-12-13 17:30:00|160121.1|160031.1|160034.5|159944.5|160150.4|160060.4|160013.3|159923.3|684
1639416900000|2021-12-13 17:35:00|160035.4|159945.4|160180.1|160090.1|160187.6|160097.6|160014.9|159924.9|713
1639417200000|2021-12-13 17:40:00|160180.3|160090.3|160011.1|159921.1|160216.9|160126.9|160009.8|159919.8|717
1639417500000|2021-12-13 17:45:00|160012.1|159922.1|160047.8|159957.8|160061.2|159971.2|160011.7|159921.7|557
1639417800000|2021-12-13 17:50:00|160047.7|159957.7|160053.1|159963.1|160060.2|159970.2|160031.9|159941.9|560
1639418100000|2021-12-13 17:55:00|160053|159963|160167.8|160077.8|160248.8|160158.8|160053|159963|664
1639418400000|2021-12-13 18:00:00|160165.2|160075.2|160261.1|160171.1|160263.7|160173.7|160072.3|159982.3|730
1639418700000|2021-12-13 18:05:00|160260.5|160170.5|160215.7|160125.7|160297.2|160207.2|160096.2|160006.2|577
1639419000000|2021-12-13 18:10:00|160213.5|160123.5|160179.2|160089.2|160219.8|160129.8|160169.2|160079.2|612
1639419300000|2021-12-13 18:15:00|160175.3|160085.3|160125|160035|160209.1|160119.1|160095.8|160005.8|879
1639419600000|2021-12-13 18:20:00|160130.6|160040.6|160120.5|160030.5|160145.6|160055.6|160113.2|160023.2|553
1639419900000|2021-12-13 18:25:00|160120.3|160030.3|160100.3|160010.3|160143.9|160053.9|160022.3|159932.3|632
1639420200000|2021-12-13 18:30:00|160099.7|160009.7|160088.8|159998.8|160250.2|160160.2|160056.1|159966.1|745
1639420500000|2021-12-13 18:35:00|160089.5|159999.5|160157.3|160067.3|160169.5|160079.5|160080.6|159990.6|644
1639420800000|2021-12-13 18:40:00|160156.9|160066.9|160167.8|160077.8|160180|160090|160137.5|160047.5|545
1639421100000|2021-12-13 18:45:00|160168.7|160078.7|160154.5|160064.5|160251.4|160161.4|160151.8|160061.8|575
1639421400000|2021-12-13 18:50:00|160153.4|160063.4|160102.6|160012.6|160154.3|160064.3|160095.7|160005.7|581
1639421700000|2021-12-13 18:55:00|160104|160014|160095.3|160005.3|160108.8|160018.8|160091.6|160001.6|524
1639422000000|2021-12-13 19:00:00|160092.6|160002.6|160148.1|160058.1|160190.8|160100.8|160092.5|160002.5|587
1639422300000|2021-12-13 19:05:00|160148.7|160058.7|160145.9|160055.9|160180.8|160090.8|160127.9|160037.9|496
1639422600000|2021-12-13 19:10:00|160144.1|160054.1|160218.6|160128.6|160222.5|160132.5|160134.4|160044.4|467
1639422900000|2021-12-13 19:15:00|160222|160132|160204.4|160114.4|160234|160144|160186.9|160096.9|479
1639423200000|2021-12-13 19:20:00|160204.2|160114.2|160180.3|160090.3|160217.7|160127.7|160166.1|160076.1|587
1639423500000|2021-12-13 19:25:00|160177.1|160087.1|160266.4|160176.4|160334.3|160244.3|160177|160087|779
1639423800000|2021-12-13 19:30:00|160266.5|160176.5|160242|160112|160285.6|160195.6|160190.3|160080.5|641
1639424100000|2021-12-13 19:35:00|160243.4|160113.4|160228.7|160098.7|160261.7|160150.3|160205.1|160093.8|561
1639424400000|2021-12-13 19:40:00|160228.9|160098.9|160213.8|160123.8|160239.5|160125.9|160201.2|160089.3|448
1639424700000|2021-12-13 19:45:00|160214.1|160124.1|160307.9|160177.9|160324.6|160215.8|160212.2|160113|568
1639425000000|2021-12-13 19:50:00|160307.3|160177.3|160308.8|160218.8|160336.7|160224.1|160256|160151.1|576
1639425300000|2021-12-13 19:55:00|160309.1|160219.1|160164.1|160034.1|160356.9|160242.7|160143.9|160034.1|696
1639425600000|2021-12-13 20:00:00|160148.7|160058.7|160147.4|160057.4|160235.9|160119.9|160113.4|159995.1|818
1639425900000|2021-12-13 20:05:00|160148.2|160058.2|160170|160040|160175.5|160065.1|160127.8|160014.4|484
1639426200000|2021-12-13 20:10:00|160169.6|160039.6|160094.5|160004.5|160191.8|160078.1|160093.8|159979.1|531
1639426500000|2021-12-13 20:15:00|160095.1|160005.1|160235.7|160105.7|160240.6|160110.6|160084.3|159974.2|629
1639426800000|2021-12-13 20:20:00|160236.1|160106.1|160186.9|160056.9|160237|160118.5|160162.9|160053.7|641
1639427100000|2021-12-13 20:25:00|160187|160057|160164|160074|160195.1|160079|160123.3|160014.9|578
1639427400000|2021-12-13 20:30:00|160164.8|160074.8|160164.4|160034.4|160193|160077.2|160124.3|160010.4|511
1639427700000|2021-12-13 20:35:00|160165|160035|160203.9|160073.9|160208.8|160096.2|160115|160002.5|524
1639428000000|2021-12-13 20:40:00|160203.7|160073.7|160217.7|160087.7|160219.8|160108.8|160182.8|160066.2|487
1639428300000|2021-12-13 20:45:00|160217.6|160087.6|160149.5|160059.5|160217.6|160087.6|160136.7|160013.3|536
1639428600000|2021-12-13 20:50:00|160150.2|160060.2|160211.7|160081.7|160234.2|160122.1|160150.2|160033.3|754
1639428900000|2021-12-13 20:55:00|160215.6|160085.6|160237.5|160107.5|160264.3|160134.3|160141.3|160028.8|854
1639429200000|2021-12-13 21:00:00|160236.5|160106.5|160267.2|160137.2|160292.3|160162.3|160229.7|160099.7|551
1639429500000|2021-12-13 21:05:00|160267|160137|160258.9|160128.9|160302.1|160172.1|160233.4|160124.7|409
1639429800000|2021-12-13 21:10:00|160260.8|160130.8|160243.6|160113.6|160269.3|160139.3|160238.6|160108.6|400
1639430100000|2021-12-13 21:15:00|160244.2|160114.2|160227.2|160097.2|160252|160122|160220.1|160090.1|308
1639430400000|2021-12-13 21:20:00|160231.8|160101.8|160247.2|160117.2|160265.1|160135.1|160215.1|160085.1|205
1639430700000|2021-12-13 21:25:00|160246.5|160116.5|160256.5|160126.5|160279.7|160151.3|160235.4|160113.8|225
1639431000000|2021-12-13 21:30:00|160272|160142|160223.5|160093.5|160309.6|160153.9|160195|160046.9|276
1639431300000|2021-12-13 21:35:00|160224.6|160094.6|160173.7|160043.7|160282.3|160115.3|160160.6|159985.8|259
1639431600000|2021-12-13 21:40:00|160182.7|160052.7|160187.6|160057.6|160272.4|160066.7|160157.6|159976.3|268
1639431900000|2021-12-13 21:45:00|160189.5|160059.5|160150.1|160020.1|160254.5|160069|160138.9|159939.1|285
1639432200000|2021-12-13 21:50:00|160149.6|160019.6|160116.5|159986.5|160225.9|160020.7|160087.8|159907.8|224
1639432500000|2021-12-13 21:55:00|160119.2|159989.2|160327.7|160045|160364.5|160141.3|160075.1|159840.3|258
1639432800000|2021-12-13 22:00:00|160326.9|160026.9|160332.6|160120.9|160382|160178.9|160307.8|160025.5|99
1639433100000|2021-12-13 22:05:00|160333.4|160126.1|160382.2|160112.2|160398.3|160170.4|160300.4|160058.1|68
1639433400000|2021-12-13 22:10:00|160385.1|160085.1|160246.9|159946.9|160443.7|160143.7|160145.6|159845.6|283
1639433700000|2021-12-13 22:15:00|160250.2|159950.2|160238|159938|160271.9|159971.9|160177.9|159877.9|135
1639434000000|2021-12-13 22:20:00|160272.1|159972.1|160259.2|159959.2|160329.2|160029.2|160203.7|159903.7|119
1639434300000|2021-12-13 22:25:00|160272.2|159972.2|160199.3|159899.3|160279.7|159979.7|160154.3|159854.3|125
1639434600000|2021-12-13 22:30:00|160229.5|159929.5|160240.7|159940.7|160280.9|159980.9|160169.4|159869.4|132
1639434900000|2021-12-13 22:35:00|160245.7|159945.7|160240.7|159940.7|160283|159983|160147.7|159847.7|108
1639435200000|2021-12-13 22:40:00|160252.3|159952.3|160241|159941|160285.7|159985.7|160154.6|159854.6|111
1639435500000|2021-12-13 22:45:00|160231.9|159931.9|160255.3|159955.3|160331.9|160031.9|160157.9|159857.9|134
1639435800000|2021-12-13 22:50:00|160277.2|159977.2|160242.6|159942.6|160282.3|159982.3|160144.3|159844.3|98
1639436100000|2021-12-13 22:55:00|160243.4|159943.4|160277|159977|160280.5|159980.5|160174.4|159874.4|114
1639436400000|2021-12-13 23:00:00|160276.2|159976.2|160253.6|159953.6|160577.2|160277.2|160107.3|159807.3|715
1639436700000|2021-12-13 23:05:00|160253.5|159953.5|160328.4|160028.4|160541.8|160241.8|160131.9|159831.9|929
1639437000000|2021-12-13 23:10:00|160341.2|160041.2|160360.2|160060.2|160514.5|160217.5|160140.3|159840.3|800
1639437300000|2021-12-13 23:15:00|160336.2|160036.2|160360.8|160060.8|160413.1|160113.1|160332.9|160032.9|338
1639437600000|2021-12-13 23:20:00|160385.7|160085.7|160308|160008|160465.2|160165.2|160231.9|159931.9|603
1639437900000|2021-12-13 23:25:00|160305.7|160005.7|160436.5|160136.5|160481.4|160181.4|160256.6|159956.6|587
1639438200000|2021-12-13 23:30:00|160436.4|160136.4|160405.9|160105.9|160475.7|160175.7|160256.3|159956.3|597
1639438500000|2021-12-13 23:35:00|160406.7|160106.7|160167.5|159867.5|160461.9|160257.2|160139.2|159839.2|529
1639438800000|2021-12-13 23:40:00|160172|159872|160242.3|159942.3|160410.6|160110.6|160053.5|159753.5|596
1639439100000|2021-12-13 23:45:00|160240.6|159940.6|160281.3|159981.3|160440.8|160140.8|160135.7|159835.7|603
1639439400000|2021-12-13 23:50:00|160220.8|159920.8|160211.8|159911.8|160487.3|160211.6|160156|159856|818
1639439700000|2021-12-13 23:55:00|160220.1|159920.1|160195.3|159895.3|160280.5|159980.5|160187.3|159887.3|339
1639440000000|2021-12-14 00:00:00|160213.8|159913.8|160213.9|159913.9|160264.3|159964.3|160178.9|159878.9|662
1639440300000|2021-12-14 00:05:00|160211.5|159911.5|160232.3|159932.3|160288|159988|160151.9|159851.9|472
1639440600000|2021-12-14 00:10:00|160231|159931|160253.2|159953.2|160265.3|159965.3|160153.8|159853.8|421
1639440900000|2021-12-14 00:15:00|160249.5|159949.5|160266.3|159966.3|160312.3|160012.3|160161.4|159861.4|466
1639441200000|2021-12-14 00:20:00|160272.2|159972.2|160261.7|159961.7|160335.9|160035.9|160184.4|159884.4|773
1639441500000|2021-12-14 00:25:00|160315.4|160015.4|160325.3|160025.3|160348.5|160048.5|160185.2|159885.2|1153
1639441800000|2021-12-14 00:30:00|160327.6|160027.6|160243.5|159943.5|160362.1|160062.1|160177.8|159877.8|1003
1639442100000|2021-12-14 00:35:00|160243.8|159943.8|160299.5|159999.5|160329|160029|160222.6|159922.6|853
1639442400000|2021-12-14 00:40:00|160307.5|160007.5|160309.8|160009.8|160367.5|160067.5|160252|159952|892
1639442700000|2021-12-14 00:45:00|160348.5|160048.5|160291.9|159991.9|160379.4|160079.4|160258.8|159958.8|863
1639443000000|2021-12-14 00:50:00|160304.1|160004.1|160346.7|160046.7|160394.9|160094.9|160243.6|159943.6|1138
1639443300000|2021-12-14 00:55:00|160362.5|160062.5|160389.3|160089.3|160425.6|160125.6|160260.6|159960.6|1171
1639443600000|2021-12-14 01:00:00|160381.4|160081.4|160345.2|160045.2|160389.1|160089.1|160248.4|159948.4|1121
1639443900000|2021-12-14 01:05:00|160366.1|160066.1|160297.9|159997.9|160366.9|160066.9|160257.6|159957.6|1074
1639444200000|2021-12-14 01:10:00|160302.7|160002.7|160322.1|160022.1|160368.3|160068.3|160229|159929|925
1639444500000|2021-12-14 01:15:00|160324.5|160024.5|160355.6|160055.6|160449.2|160149.2|160243.8|159943.8|1007
1639444800000|2021-12-14 01:20:00|160345.5|160045.5|160356|160056|160414.7|160116.7|160295.6|159995.6|1161
1639445100000|2021-12-14 01:25:00|160341.4|160041.4|160413.6|160113.6|160455.2|160164.3|160341.4|160041.4|791
1639445400000|2021-12-14 01:30:00|160412.5|160112.5|160416.5|160116.5|160457|160196.3|160352.9|160052.9|760
1639445700000|2021-12-14 01:35:00|160411.1|160111.1|160435.6|160135.6|160441.6|160147.2|160383.9|160083.9|381
1639446000000|2021-12-14 01:40:00|160434.1|160134.1|160405.9|160131.6|160438.9|160181.9|160385.1|160085.1|594
1639446300000|2021-12-14 01:45:00|160403.8|160139.4|160431.6|160186.8|160452.6|160245.8|160347|160102.9|507
1639446600000|2021-12-14 01:50:00|160430.4|160189.1|160366.3|160161.3|160450.3|160219.6|160324.7|160105.8|443
1639446900000|2021-12-14 01:55:00|160367.4|160159.5|160388.6|160172.9|160402.4|160226.6|160317.8|160079.6|252
1639447200000|2021-12-14 02:00:00|160352.2|160222.2|160349.8|160219.8|160394.5|160230.6|160304.7|160107.5|381
1639447500000|2021-12-14 02:05:00|160349.2|160219.2|160359.5|160229.5|160398.5|160244.8|160318.2|160098.5|382
1639447800000|2021-12-14 02:10:00|160360.6|160230.6|160424.2|160294.2|160473.8|160310.4|160351.7|160172.3|509
1639448100000|2021-12-14 02:15:00|160427.4|160297.4|160416.5|160286.5|160471|160322.2|160408.4|160211.2|485
1639448400000|2021-12-14 02:20:00|160418.4|160288.4|160467.5|160227.3|160479.5|160319.4|160413.3|160221.7|498
1639448700000|2021-12-14 02:25:00|160425.4|160295.4|160465.4|160255.6|160472.5|160316.4|160382.6|160141.3|530
1639449000000|2021-12-14 02:30:00|160427.9|160297.9|160393.9|160263.9|160469.2|160312.2|160372.8|160172.1|677
1639449300000|2021-12-14 02:35:00|160392|160262|160391.4|160261.4|160448.6|160288|160376.4|160183.3|437
1639449600000|2021-12-14 02:40:00|160389.4|160259.4|160430.4|160218.5|160494.3|160320.4|160366.5|160136.7|709
1639449900000|2021-12-14 02:45:00|160431.6|160216.3|160383.8|160253.8|160459.6|160291.6|160377|160128.5|658
1639450200000|2021-12-14 02:50:00|160383.4|160253.4|160442.9|160213.1|160456.7|160286.8|160378.3|160123.6|406
1639450500000|2021-12-14 02:55:00|160445|160218.2|160426|160296|160478.9|160318.6|160382.3|160174.6|529
1639450800000|2021-12-14 03:00:00|160422.7|160292.7|160397.8|160267.8|160458.1|160318|160358|160114.5|456
1639451100000|2021-12-14 03:05:00|160395.2|160265.2|160435.3|160305.3|160457.8|160315.5|160369|160132.9|683
1639451400000|2021-12-14 03:10:00|160440.3|160310.3|160431.2|160301.2|160467.2|160323.5|160385.9|160192.4|616
1639451700000|2021-12-14 03:15:00|160433.8|160303.8|160429.7|160299.7|160474.7|160318.9|160397.4|160239|526
1639452000000|2021-12-14 03:20:00|160426.7|160296.7|160421|160291|160456.1|160326.1|160403.1|160229.7|313
1639452300000|2021-12-14 03:25:00|160446.2|160233|160465.3|160335.3|160479.6|160349.6|160386.2|160190.5|404
1639452600000|2021-12-14 03:30:00|160465.6|160335.6|160511.9|160381.9|160553.9|160400.4|160454.9|160278.9|373
1639452900000|2021-12-14 03:35:00|160531.7|160329.8|160677.7|160547.7|160712.2|160567.8|160502.6|160316.3|566
1639453200000|2021-12-14 03:40:00|160674.6|160544.6|160671.7|160541.7|160781.9|160637.8|160662.1|160458.4|602
1639453500000|2021-12-14 03:45:00|160671.6|160541.6|160456.6|160235.8|160723.4|160569.1|160424.9|160228.8|675
1639453800000|2021-12-14 03:50:00|160448.9|160230.5|160516.3|160305.9|160716.1|160533.5|160394.7|160208.2|722
1639454100000|2021-12-14 03:55:00|160518.1|160312.5|160515.7|160385.7|160737|160548.3|160479.4|160240.9|820
1639454400000|2021-12-14 04:00:00|160501.1|160371.1|160729.3|160502.5|160737.7|160543.1|160458.3|160232.9|938
1639454700000|2021-12-14 04:05:00|160729.9|160497.5|160613.7|160386.4|160740.4|160506|160460.4|160222.6|961
1639455000000|2021-12-14 04:10:00|160643.7|160381.1|160466.2|160247.8|160677.7|160489.3|160410|160159.5|952
1639455300000|2021-12-14 04:15:00|160460.4|160246.9|160445.1|160221.8|160600.9|160380.7|160396|160180.9|881
1639455600000|2021-12-14 04:20:00|160448.8|160234.1|160675.6|160445.4|160687.5|160495.1|160400.6|160193.6|927
1639455900000|2021-12-14 04:25:00|160671.8|160444.8|160482.8|160352.8|160733.8|160525.2|160437.7|160201.2|948
1639456200000|2021-12-14 04:30:00|160482.7|160352.7|160514.4|160275.5|160605|160423.3|160445.4|160249.6|793
1639456500000|2021-12-14 04:35:00|160518.3|160269.4|160550.9|160343.4|160594.4|160407.4|160454.3|160244.2|740
1639456800000|2021-12-14 04:40:00|160552|160341.4|160548.2|160314.2|160588.1|160393.2|160484.7|160277.8|885
1639457100000|2021-12-14 04:45:00|160554.3|160306.1|160506|160376|160583.1|160401.4|160463.4|160270.9|830
1639457400000|2021-12-14 04:50:00|160546.2|160333.2|160508.1|160294.2|160582.4|160384.6|160467.1|160246.8|864
1639457700000|2021-12-14 04:55:00|160511.9|160291.7|160536.9|160321.2|160581.3|160381.2|160469|160273.4|945
1639458000000|2021-12-14 05:00:00|160550.5|160311.5|160510.1|160380.1|160588|160401.3|160476.5|160261.8|657
1639458300000|2021-12-14 05:05:00|160569|160312.8|160485.5|160355.5|160580|160412.5|160479.9|160300.6|637
1639458600000|2021-12-14 05:10:00|160526.7|160314.1|160514.5|160302.2|160578.6|160380.7|160460.1|160262|557
1639458900000|2021-12-14 05:15:00|160524.3|160289.9|160515.3|160250.1|160554.5|160349.4|160441.7|160227.3|702
1639459200000|2021-12-14 05:20:00|160485.8|160273.6|160530.5|160287.9|160579.5|160363.1|160441.2|160228.7|572
1639459500000|2021-12-14 05:25:00|160538|160270.8|160560.5|160348.5|160613.2|160397.8|160446.3|160222|707
1639459800000|2021-12-14 05:30:00|160561.8|160354.2|160517.9|160304.7|160582.5|160396.9|160473.5|160283.9|559
1639460100000|2021-12-14 05:35:00|160510|160301.3|160545.1|160277.9|160580|160362|160463.8|160243.3|692
1639460400000|2021-12-14 05:40:00|160519.6|160307.8|160574.8|160444.8|160641.2|160458.8|160503|160255.2|881
1639460700000|2021-12-14 05:45:00|160608.8|160407.5|160556.8|160426.8|160636.4|160453.3|160499|160332.2|809
1639461000000|2021-12-14 05:50:00|160557|160427|160614.7|160406.1|160632.7|160448.4|160526.8|160332.7|564
1639461300000|2021-12-14 05:55:00|160612.1|160408.4|160577.8|160447.8|160660.1|160464|160563.3|160363.3|704
1639461600000|2021-12-14 06:00:00|160577.1|160447.1|160537|160407|160669.2|160477.7|160525.4|160395.4|743
1639461900000|2021-12-14 06:05:00|160540.4|160410.4|160539.8|160409.8|160573.8|160420.8|160524.4|160364.2|607
1639462200000|2021-12-14 06:10:00|160540.6|160410.6|160419.9|160289.9|160606|160429.2|160419.4|160256.5|782
1639462500000|2021-12-14 06:15:00|160469.1|160258.3|160341.5|160211.5|160469.1|160300.9|160321.8|160169.2|605
1639462800000|2021-12-14 06:20:00|160330|160200|160344.6|160214.6|160412.6|160236.8|160326.5|160161|555
1639463100000|2021-12-14 06:25:00|160347.6|160217.6|160356.9|160226.9|160452|160240.2|160334.6|160157.9|628
1639463400000|2021-12-14 06:30:00|160357.8|160227.8|160399.3|160269.3|160466.1|160281.3|160345|160171.3|503
1639463700000|2021-12-14 06:35:00|160398.8|160268.8|160383.2|160253.2|160451.3|160282.5|160355.1|160188.8|620
1639464000000|2021-12-14 06:40:00|160384.5|160254.5|160417.3|160287.3|160425.4|160293.3|160371.6|160204.6|616
1639464300000|2021-12-14 06:45:00|160416.3|160286.3|160349.1|160219.1|160564.6|160392.1|160327.8|160181.1|761
1639464600000|2021-12-14 06:50:00|160350.6|160220.6|160320.6|160190.6|160399.2|160232.7|160309.1|160178.6|578
1639464900000|2021-12-14 06:55:00|160322|160192|160322|160192|160340.2|160210.2|160300.8|160170.8|420
1639465200000|2021-12-14 07:00:00|160333.9|160203.9|160340.2|160210.2|160352.6|160237.9|160309.6|160179.8|442
1639465500000|2021-12-14 07:05:00|160341.9|160211.9|160325.2|160235.2|160351.6|160237.9|160305.8|160199.5|371
1639465800000|2021-12-14 07:10:00|160325.9|160235.9|160482.4|160352.4|160509.6|160380.4|160321.4|160211.5|571
1639466100000|2021-12-14 07:15:00|160482|160352|160498.9|160368.9|160554.6|160431.3|160454.6|160341.9|764
1639466400000|2021-12-14 07:20:00|160500.1|160370.1|160548.8|160418.8|160564.8|160448.5|160484.1|160361.7|638
1639466700000|2021-12-14 07:25:00|160542.4|160412.4|160493.9|160403.9|160561.5|160446.7|160482.4|160354.7|558
1639467000000|2021-12-14 07:30:00|160494|160404|160550.2|160460.2|160576|160485.2|160488.8|160372.3|711
1639467300000|2021-12-14 07:35:00|160551.7|160461.7|160505.1|160415.1|160558.1|160468.1|160461.5|160336.9|726
1639467600000|2021-12-14 07:40:00|160505.3|160415.3|160482.6|160392.6|160505.3|160415.3|160380.3|160250.3|809
1639467900000|2021-12-14 07:45:00|160482.8|160392.8|160506.8|160416.8|160512.5|160422.5|160468.1|160375.7|668
1639468200000|2021-12-14 07:50:00|160506.4|160416.4|160404.6|160314.6|160507.3|160417.3|160389.8|160299.8|560
1639468500000|2021-12-14 07:55:00|160401.5|160311.5|160481.3|160351.3|160494|160383.3|160389.6|160299.6|686
1639468800000|2021-12-14 08:00:00|160471.2|160341.2|160319.8|160229.8|160480|160350|160285.8|160186.9|632
1639469100000|2021-12-14 08:05:00|160320.3|160230.3|160183.6|160093.6|160320.3|160230.3|160123.5|159999.7|751
1639469400000|2021-12-14 08:10:00|160183.3|160093.3|160260.1|160170.1|160301.9|160198.5|160175.1|160085.1|654
1639469700000|2021-12-14 08:15:00|160260.5|160170.5|160183.4|160093.4|160287.6|160197.6|160177|160069.9|687
1639470000000|2021-12-14 08:20:00|160180.9|160090.9|159948.4|159858.4|160192.4|160102.4|159907.6|159817.6|892
1639470300000|2021-12-14 08:25:00|159946.9|159856.9|160060.2|159970.2|160201.5|160111.5|159946.9|159856.9|815
1639470600000|2021-12-14 08:30:00|160060.3|159970.3|160045.5|159955.5|160124.7|160034.7|160041.2|159951.2|743
1639470900000|2021-12-14 08:35:00|160045.8|159955.8|160033.3|159943.3|160076.3|159986.3|159969.1|159879.1|730
1639471200000|2021-12-14 08:40:00|160032.8|159942.8|160173.9|160083.9|160195.7|160090.1|160016.5|159926.5|632
1639471500000|2021-12-14 08:45:00|160194.2|160064.2|160192.8|160102.8|160215.6|160125.6|160146.1|160056.1|716
1639471800000|2021-12-14 08:50:00|160193.4|160103.4|160370.6|160280.6|160389.9|160299.9|160159.4|160069.4|768
1639472100000|2021-12-14 08:55:00|160372.4|160282.4|160427.4|160337.4|160439|160349|160330|160240|550
1639472400000|2021-12-14 09:00:00|160426.1|160336.1|160654.7|160524.7|160656.9|160540.7|160416.6|160326.6|770
1639472700000|2021-12-14 09:05:00|160652.5|160522.5|160506.5|160416.5|160686.7|160587.6|160493.3|160393.3|728
1639473000000|2021-12-14 09:10:00|160506.3|160416.3|160641.2|160511.2|160845.3|160733.1|160485.8|160395.8|876
1639473300000|2021-12-14 09:15:00|160639.8|160509.8|160667.1|160577.1|160678.3|160583.6|160623.5|160509.8|706
1639473600000|2021-12-14 09:20:00|160666.5|160576.5|160609.7|160519.7|160810|160720|160597.9|160507.9|719
1639473900000|2021-12-14 09:25:00|160611.5|160521.5|160689.4|160599.4|160703.5|160613.5|160527.7|160437.7|857
1639474200000|2021-12-14 09:30:00|160686.3|160596.3|160728|160638|160764.4|160674.4|160561.8|160466.7|845
1639474500000|2021-12-14 09:35:00|160727.8|160637.8|160855.7|160765.7|160861.4|160771.4|160720.3|160630.3|868
1639474800000|2021-12-14 09:40:00|160863|160773|160774.7|160684.7|160903.3|160809.9|160736.6|160646.6|807
1639475100000|2021-12-14 09:45:00|160775|160685|160746|160656|160815.6|160709.2|160706.1|160605.3|639
1639475400000|2021-12-14 09:50:00|160734.3|160644.3|160899.4|160809.4|160902.1|160812.1|160670.5|160580.5|681
1639475700000|2021-12-14 09:55:00|160898|160808|160821.7|160731.7|160900.8|160810.8|160666|160561.9|734
1639476000000|2021-12-14 10:00:00|160826.1|160736.1|160970.7|160880.7|160986.1|160896.1|160809.5|160704|814
1639476300000|2021-12-14 10:05:00|160969.2|160879.2|160644.4|160514.4|160995.6|160905.6|160623.5|160509.9|863
1639476600000|2021-12-14 10:10:00|160629.2|160539.2|160695.8|160605.8|160713.3|160623.3|160627|160517|733
1639476900000|2021-12-14 10:15:00|160695.6|160605.6|160798.6|160708.6|160830.4|160736.9|160677.5|160587.5|739
1639477200000|2021-12-14 10:20:00|160798.5|160708.5|160609.7|160519.7|160801.9|160711.9|160604|160514|679
1639477500000|2021-12-14 10:25:00|160610.4|160520.4|160525.9|160435.9|160621.4|160531.4|160427.2|160337.2|684
1639477800000|2021-12-14 10:30:00|160526.6|160436.6|160403.3|160313.3|160544.7|160454.7|160350.3|160260.3|609
1639478100000|2021-12-14 10:35:00|160403.9|160313.9|160447.9|160357.9|160454.7|160364.7|160346|160256|657
1639478400000|2021-12-14 10:40:00|160447.3|160357.3|160413.8|160323.8|160455.2|160365.2|160407.2|160317.2|502
1639478700000|2021-12-14 10:45:00|160411.4|160321.4|160574.1|160484.1|160643.6|160538.9|160391.2|160301.2|782
1639479000000|2021-12-14 10:50:00|160572.9|160482.9|160617.5|160527.5|160626.6|160536.6|160565|160475|503
1639479300000|2021-12-14 10:55:00|160619.5|160529.5|160490.2|160360.2|160638.2|160548.2|160449.1|160336.1|631
1639479600000|2021-12-14 11:00:00|160490.3|160360.3|160482.6|160392.6|160541.7|160441.4|160469.7|160356|626
1639479900000|2021-12-14 11:05:00|160484|160394|160504.7|160414.7|160569.3|160479.3|160413.5|160323.5|765
1639480200000|2021-12-14 11:10:00|160503.9|160413.9|160509.9|160419.9|160515.4|160425.4|160390.5|160300.5|829
1639480500000|2021-12-14 11:15:00|160514.8|160424.8|160378.9|160288.9|160539.2|160449.2|160371.5|160281.5|779
1639480800000|2021-12-14 11:20:00|160380.2|160290.2|160349.4|160259.4|160386.7|160296.7|160304|160214|758
1639481100000|2021-12-14 11:25:00|160348.1|160258.1|160293.5|160203.5|160356|160266|160288.3|160198.3|767
1639481400000|2021-12-14 11:30:00|160294.1|160204.1|160329|160239|160333.6|160243.6|160273.8|160183.8|695
1639481700000|2021-12-14 11:35:00|160328.9|160238.9|160412.9|160322.9|160437.6|160347.6|160324.1|160234.1|572
1639482000000|2021-12-14 11:40:00|160412.3|160322.3|160355.1|160265.1|160433|160343|160353.8|160263.8|833
1639482300000|2021-12-14 11:45:00|160355.3|160265.3|160133.7|160003.7|160363|160273|160002.2|159906.3|954
1639482600000|2021-12-14 11:50:00|160134.9|160004.9|160057.2|159967.2|160140|160029.3|160005.3|159915.3|788
1639482900000|2021-12-14 11:55:00|160057.3|159967.3|160014.3|159924.3|160058.5|159968.5|160011.9|159921.9|503
1639483200000|2021-12-14 12:00:00|160014.4|159924.4|160168.4|160078.4|160176.1|160086.1|160013|159923|594
1639483500000|2021-12-14 12:05:00|160164.7|160074.7|160249.3|160159.3|160252.1|160162.1|160151.6|160061.6|654
1639483800000|2021-12-14 12:10:00|160249.1|160159.1|160358.7|160268.7|160387.1|160297.1|160243.3|160153.3|725
1639484100000|2021-12-14 12:15:00|160361.6|160271.6|160469.4|160379.4|160489.2|160397.3|160344|160254|744
1639484400000|2021-12-14 12:20:00|160464.8|160374.8|160509.1|160419.1|160520.7|160430.7|160463.8|160373.8|712
1639484700000|2021-12-14 12:25:00|160510.8|160420.8|160529.2|160439.2|160544.9|160454.9|160503|160413|638
1639485000000|2021-12-14 12:30:00|160527.7|160437.7|160529|160439|160543.2|160453.2|160489|160399|682
1639485300000|2021-12-14 12:35:00|160528.4|160438.4|160523.8|160433.8|160537.6|160447.6|160426.8|160336.8|594
1639485600000|2021-12-14 12:40:00|160523.4|160433.4|160483.4|160393.4|160557.9|160467.9|160479.7|160389.7|654
1639485900000|2021-12-14 12:45:00|160484.5|160394.5|160479.5|160389.5|160494.2|160404.2|160417.4|160327.4|733
1639486200000|2021-12-14 12:50:00|160480.6|160390.6|160563.3|160433.3|160747.4|160653.2|160467.3|160377.3|827
1639486500000|2021-12-14 12:55:00|160561|160431|160510.4|160420.4|160616.4|160526.4|160480.8|160390.8|929
1639486800000|2021-12-14 13:00:00|160509|160419|160517.8|160427.8|160556.5|160466.5|160399.8|160309.8|868
1639487100000|2021-12-14 13:05:00|160517.5|160427.5|160541.1|160451.1|160581.7|160491.7|160437.4|160347.4|894
1639487400000|2021-12-14 13:10:00|160541.6|160451.6|160278.6|160188.6|160541.6|160451.6|160259.2|160169.2|788
1639487700000|2021-12-14 13:15:00|160276.5|160186.5|160293.3|160203.3|160388.3|160298.3|160265.1|160175.1|747
1639488000000|2021-12-14 13:20:00|160288.8|160198.8|160512.8|160422.8|160523.1|160433.1|160266.2|160176.2|942
1639488300000|2021-12-14 13:25:00|160511|160421|160429.1|160299.1|160592|160502|160373.4|160243|725
1639488600000|2021-12-14 13:30:00|160433.4|160303.4|160460.9|160370.9|160482.2|160392.2|160340|160210|1022
1639488900000|2021-12-14 13:35:00|160462.1|160372.1|160514.8|160424.8|160552.5|160462.5|160317.4|160227.4|979
1639489200000|2021-12-14 13:40:00|160515.2|160425.2|160492.3|160402.3|160533.6|160443.6|160449.9|160359.9|801
1639489500000|2021-12-14 13:45:00|160492.8|160402.8|160603.2|160513.2|160612.3|160522.3|160444.6|160354.6|902
1639489800000|2021-12-14 13:50:00|160609.6|160519.6|160778.4|160688.4|160784.7|160694.7|160583.2|160493.2|876
1639490100000|2021-12-14 13:55:00|160780.6|160690.6|160798.5|160708.5|160898.2|160808.2|160778.1|160688.1|837
1639490400000|2021-12-14 14:00:00|160798.1|160708.1|160630|160540|160898.3|160808.3|160617.5|160527.5|873
1639490700000|2021-12-14 14:05:00|160627.9|160537.9|160849|160759|160858.6|160768.6|160599.8|160509.8|836
1639491000000|2021-12-14 14:10:00|160851.8|160761.8|160799.8|160709.8|160895.2|160805.2|160791.5|160701.5|862
1639491300000|2021-12-14 14:15:00|160800|160710|160825.2|160735.2|160918.7|160828.7|160756.8|160666.8|923
1639491600000|2021-12-14 14:20:00|160824.7|160734.7|160893.4|160803.4|160893.4|160803.4|160768.1|160678.1|870
1639491900000|2021-12-14 14:25:00|160898.8|160808.8|160909.1|160819.1|160986.7|160896.7|160857.6|160767.6|946
1639492200000|2021-12-14 14:30:00|160905.7|160815.7|160874.3|160784.3|160939|160849|160840.8|160750.8|1013
1639492500000|2021-12-14 14:35:00|160875|160785|160774.2|160684.2|160925.4|160835.4|160715|160625|1007
1639492800000|2021-12-14 14:40:00|160755|160665|160466.6|160376.6|160755|160665|160464.9|160374.9|1038
1639493100000|2021-12-14 14:45:00|160467.8|160377.8|160289.4|160199.4|160485.2|160395.2|160254.9|160124.9|992
1639493400000|2021-12-14 14:50:00|160274.4|160184.4|160324.9|160234.9|160461.3|160371.3|160221.6|160131.6|1043
1639493700000|2021-12-14 14:55:00|160324.2|160234.2|160345.8|160255.8|160438.3|160348.3|160205|160115|1057
1639494000000|2021-12-14 15:00:00|160341.3|160251.3|160460.7|160370.7|160513.5|160423.5|160341.1|160251.1|831
1639494300000|2021-12-14 15:05:00|160459.8|160369.8|160587.8|160497.8|160672.2|160549.6|160428.4|160338.4|869
1639494600000|2021-12-14 15:10:00|160588.3|160498.3|160779.1|160689.1|160779.1|160689.1|160584.4|160492|950
1639494900000|2021-12-14 15:15:00|160777.1|160687.1|160824.5|160734.5|160907|160817|160774.1|160684.1|949
1639495200000|2021-12-14 15:20:00|160824.2|160734.2|160752.8|160662.8|160855.6|160765.6|160720.7|160630.7|932
1639495500000|2021-12-14 15:25:00|160755.4|160665.4|160744.6|160654.6|160759.4|160669.4|160664.1|160574.1|890
1639495800000|2021-12-14 15:30:00|160744.5|160654.5|160902.6|160812.6|160939|160849|160744.5|160654.5|881
1639496100000|2021-12-14 15:35:00|160900.3|160810.3|160951.6|160861.6|160971.3|160881.3|160896.7|160806.7|940
1639496400000|2021-12-14 15:40:00|160954.5|160864.5|161248.9|161158.9|161280.4|161190.4|160928|160838|957
1639496700000|2021-12-14 15:45:00|161251|161161|161213.5|161123.5|161326.5|161236.5|161179.4|161089.4|951
1639497000000|2021-12-14 15:50:00|161207.4|161117.4|161176.7|161086.7|161270.6|161180.6|161156.2|161065.8|992
1639497300000|2021-12-14 15:55:00|161175.9|161085.9|161201|161111|161302.8|161212.8|161147.4|161057.4|950
1639497600000|2021-12-14 16:00:00|161204.1|161114.1|160995.4|160905.4|161231.7|161141.7|160973.8|160883.8|1014
1639497900000|2021-12-14 16:05:00|160996.1|160906.1|161022|160932|161037|160947|160964.9|160874.9|866
1639498200000|2021-12-14 16:10:00|161021.3|160931.3|161071.8|160981.8|161183.2|161093.2|160981.1|160891.1|962
1639498500000|2021-12-14 16:15:00|161073.8|160983.8|161034.8|160944.8|161073.8|160983.8|160920.1|160830.1|1012
1639498800000|2021-12-14 16:20:00|161032.4|160942.4|161202.5|161112.5|161232.6|161142.6|161028.7|160938.7|889
1639499100000|2021-12-14 16:25:00|161204.9|161114.9|161309.8|161219.8|161309.8|161219.8|161115.8|161010.4|830
1639499400000|2021-12-14 16:30:00|161305.6|161215.6|161405.8|161315.8|161410.9|161320.9|161297.2|161207.2|922
1639499700000|2021-12-14 16:35:00|161416.5|161326.5|161335.7|161245.7|161426.7|161336.7|161330.4|161240.4|842
1639500000000|2021-12-14 16:40:00|161342.2|161252.2|161441.9|161351.9|161464.9|161374.9|161321.6|161231.6|911
1639500300000|2021-12-14 16:45:00|161442.7|161352.7|161528|161438|161532|161442|161435.7|161345.7|693
1639500600000|2021-12-14 16:50:00|161528.8|161438.8|161519.3|161429.3|161535.5|161445.5|161449.1|161359.1|656
1639500900000|2021-12-14 16:55:00|161518.4|161428.4|161438.1|161348.1|161531.6|161441.6|161416.5|161326.5|760
1639501200000|2021-12-14 17:00:00|161441.8|161351.8|161483.6|161393.6|161509.9|161419.9|161360.4|161270.4|765
1639501500000|2021-12-14 17:05:00|161480.2|161390.2|161484.2|161394.2|161551.6|161461.6|161395.1|161305.1|851
1639501800000|2021-12-14 17:10:00|161484.1|161394.1|161567.1|161477.1|161584.9|161494.9|161453.9|161353.2|809
1639502100000|2021-12-14 17:15:00|161566.8|161476.8|161533.5|161443.5|161618.4|161528.4|161504.4|161414.4|677
1639502400000|2021-12-14 17:20:00|161534.8|161444.8|161596.8|161506.8|161611.9|161521.9|161494.9|161404.9|707
1639502700000|2021-12-14 17:25:00|161592.6|161502.6|161531.7|161441.7|161595.2|161505.2|161521.3|161431.3|696
1639503000000|2021-12-14 17:30:00|161528.2|161438.2|161585.7|161495.7|161607.6|161517.6|161523|161433|644
1639503300000|2021-12-14 17:35:00|161585.5|161495.5|161600.4|161510.4|161619|161529|161570.2|161480.2|628
1639503600000|2021-12-14 17:40:00|161600.8|161510.8|161708.9|161618.9|161725.4|161635.4|161600.5|161510.5|508
1639503900000|2021-12-14 17:45:00|161709.1|161619.1|161627.8|161537.8|161718.2|161628.2|161608.8|161518.8|633
1639504200000|2021-12-14 17:50:00|161627.2|161537.2|161622.7|161532.7|161647.5|161557.5|161602|161512|565
1639504500000|2021-12-14 17:55:00|161624.7|161534.7|161637.1|161547.1|161685|161595|161569.8|161479.8|705
1639504800000|2021-12-14 18:00:00|161637.3|161547.3|161592.5|161502.5|161760.9|161670.9|161556.2|161466.2|898
1639505100000|2021-12-14 18:05:00|161596.3|161506.3|161551.1|161461.1|161599.4|161509.4|161497.4|161407.4|871
1639505400000|2021-12-14 18:10:00|161551.5|161461.5|161593.9|161503.9|161593.9|161503.9|161534.1|161444.1|980
1639505700000|2021-12-14 18:15:00|161594.8|161504.8|161468|161378|161608.1|161518.1|161437.9|161347.9|776
1639506000000|2021-12-14 18:20:00|161469.2|161379.2|161525.1|161435.1|161543.9|161453.9|161433.9|161343.9|697
1639506300000|2021-12-14 18:25:00|161525.2|161435.2|161321.8|161231.8|161530.1|161440.1|161308.8|161218.8|776
1639506600000|2021-12-14 18:30:00|161322|161232|161332.1|161242.1|161385.6|161295.6|161290.4|161200.4|543
1639506900000|2021-12-14 18:35:00|161331.5|161241.5|161271.2|161181.2|161331.7|161241.7|161194.7|161104.7|661
1639507200000|2021-12-14 18:40:00|161273.4|161183.4|161312.5|161222.5|161345.7|161255.7|161259|161169|606
1639507500000|2021-12-14 18:45:00|161308.2|161218.2|161320.8|161230.8|161348.5|161258.5|161275.4|161185.4|554
1639507800000|2021-12-14 18:50:00|161318|161228|161339.6|161249.6|161344.2|161254.2|161313.2|161223.2|579
1639508100000|2021-12-14 18:55:00|161339.5|161249.5|161255.7|161165.7|161360.1|161270.1|161218.4|161128.4|815
1639508400000|2021-12-14 19:00:00|161257.7|161167.7|161097.1|161007.1|161257.7|161167.7|161036.3|160937.8|840
1639508700000|2021-12-14 19:05:00|161097.7|161007.7|161009.5|160919.5|161170.3|161080.3|160989.4|160899.4|741
1639509000000|2021-12-14 19:10:00|161010.7|160920.7|161111.7|161021.7|161129.4|161033.5|161006|160916|802
1639509300000|2021-12-14 19:15:00|161110.9|161020.9|161110.4|161020.4|161117.2|161027.2|161056.3|160966.3|658
1639509600000|2021-12-14 19:20:00|161111|161021|161170|161080|161202.3|161112.3|161108|161018|984
1639509900000|2021-12-14 19:25:00|161170.4|161080.4|161223.9|161133.9|161320.5|161230.5|161167.3|161077.3|740
1639510200000|2021-12-14 19:30:00|161222.7|161132.7|161224.7|161134.7|161243.4|161153.4|161207.9|161117.9|763
1639510500000|2021-12-14 19:35:00|161224.1|161134.1|161278.8|161188.8|161298.7|161208.7|161224.1|161134.1|646
1639510800000|2021-12-14 19:40:00|161278.6|161188.6|161232.4|161142.4|161279.7|161189.7|161183.2|161093.2|575
1639511100000|2021-12-14 19:45:00|161232.1|161142.1|161249.2|161159.2|161249.4|161159.4|161129.4|161039.4|687
1639511400000|2021-12-14 19:50:00|161249.8|161159.8|161269.6|161179.6|161272.3|161182.3|161214.9|161110.4|477
1639511700000|2021-12-14 19:55:00|161270.1|161180.1|161419|161329|161462.2|161372.2|161260.2|161170.2|758
1639512000000|2021-12-14 20:00:00|161420.9|161330.9|161389.1|161299.1|161431.3|161330.9|161321.8|161210.5|752
1639512300000|2021-12-14 20:05:00|161390.2|161300.2|161231.5|161141.5|161397.2|161307.2|161225.4|161135.4|659
1639512600000|2021-12-14 20:10:00|161233.2|161143.2|161232.9|161142.9|161297.5|161207.5|161195.3|161105.3|637
1639512900000|2021-12-14 20:15:00|161233|161143|161216.6|161126.6|161262.9|161168.4|161199.5|161104.8|594
1639513200000|2021-12-14 20:20:00|161216.9|161126.9|161214.7|161124.7|161245|161152|161203.9|161104.6|659
1639513500000|2021-12-14 20:25:00|161214.9|161124.9|161184.4|161094.4|161252.7|161142.3|161175.7|161067|609
1639513800000|2021-12-14 20:30:00|161180.2|161090.2|161210.1|161080.1|161233.8|161140.9|161163.2|161037.6|657
1639514100000|2021-12-14 20:35:00|161210.4|161080.4|160980.9|160850.9|161212.4|161104.1|160959|160829|799
1639514400000|2021-12-14 20:40:00|160983.7|160853.7|161019.8|160889.8|161023|160893|160924.2|160796.6|841
1639514700000|2021-12-14 20:45:00|161019.4|160889.4|160989.2|160859.2|161027.6|160918.4|160968.8|160838.8|667
1639515000000|2021-12-14 20:50:00|160989.6|160859.6|160986.8|160856.8|160992.2|160882.6|160940.6|160816.1|577
1639515300000|2021-12-14 20:55:00|160985.8|160855.8|161025.8|160895.8|161038.2|160931.1|160983.3|160853.3|766
1639515600000|2021-12-14 21:00:00|161024.2|160894.2|160992|160902|161028.5|160921.6|160929.2|160821.3|659
1639515900000|2021-12-14 21:05:00|160991.1|160901.1|161002.4|160912.4|161028.3|160920.7|160984.5|160876.7|423
1639516200000|2021-12-14 21:10:00|161003.4|160913.4|160995.1|160905.1|161025.1|160914.2|160984.7|160880.3|482
1639516500000|2021-12-14 21:15:00|160993.4|160903.4|161015.8|160885.8|161028|160916.4|160992.4|160874.2|405
1639516800000|2021-12-14 21:20:00|161017.8|160887.8|161010.3|160880.3|161025.2|160910.7|160986.6|160876.2|338
1639517100000|2021-12-14 21:25:00|161011.5|160881.5|160973.5|160843.5|161012.3|160882.3|160941.3|160811.3|670
1639517400000|2021-12-14 21:30:00|160973.9|160843.9|160909.6|160779.6|160999.2|160848.6|160891.7|160761.7|364
1639517700000|2021-12-14 21:35:00|160901.5|160771.5|160948.7|160818.7|160990.9|160839.8|160895.4|160732.5|343
1639518000000|2021-12-14 21:40:00|160947.6|160817.6|160975.4|160733.9|161000.6|160829.4|160913.7|160698.4|303
1639518300000|2021-12-14 21:45:00|160989.6|160715.7|160933.9|160803.9|161049.5|160835.2|160910.9|160698.2|411
1639518600000|2021-12-14 21:50:00|160972.1|160769.6|160987.4|160687.4|161011.9|160820.4|160905.1|160685|448
1639518900000|2021-12-14 21:55:00|160950.5|160743.6|160982.1|160766.9|161046.6|160814.8|160903.8|160688.4|200
1639519200000|2021-12-14 22:00:00|161042.4|160742.4|161257.4|160957.4|161258|160958|161042.4|160742.4|84
1639519500000|2021-12-14 22:05:00|161305.7|161005.7|161293.4|160993.4|161321.4|161021.4|161173.1|160873.1|98
1639519800000|2021-12-14 22:10:00|161234.4|160934.4|161228.2|160928.2|161274.3|160974.3|161149|160849|51
1639521000000|2021-12-14 22:30:00|161053.9|160753.9|161020.4|160720.4|161054.6|160754.6|161020.4|160720.4|3
1639522200000|2021-12-14 22:50:00|161563.5|161263.5|161585.9|161285.9|161585.9|161285.9|161466.9|161166.9|3
1639522500000|2021-12-14 22:55:00|161534|161234|161377.7|161077.7|161591.2|161291.2|161377.7|161077.7|13
1639524000000|2021-12-14 23:20:00|161307.4|161007.4|161200|160900|161312.8|161012.8|161169.5|160869.5|550
1639524300000|2021-12-14 23:25:00|161202.3|160902.3|161198.2|160898.2|161263.7|160963.7|161182.9|160882.9|228
1639524600000|2021-12-14 23:30:00|161217.4|160917.4|161223.5|160923.5|161263.6|160963.6|161184.5|160884.5|152
1639524900000|2021-12-14 23:35:00|161228.2|160928.2|161202.1|160902.1|161275.4|160975.4|161184.3|160884.3|125
1639525200000|2021-12-14 23:40:00|161206.6|160906.6|161203.4|160903.4|161283.1|160983.1|161184.3|160884.3|123
1639525500000|2021-12-14 23:45:00|161208.2|160908.2|161205.5|160905.5|161268.7|160968.7|161175|160875|152
1639525800000|2021-12-14 23:50:00|161212.9|160912.9|161215.8|160915.8|161277.9|160977.9|161181.4|160881.4|133
1639526100000|2021-12-14 23:55:00|161198|160898|161190.2|160890.2|161235.6|160935.6|161144.7|160844.7|339
1639526400000|2021-12-15 00:00:00|161165.5|160865.5|161277.9|160977.9|161455.6|161155.6|161140.1|160840.1|488
1639526700000|2021-12-15 00:05:00|161264.9|160964.9|161278.3|160978.3|161343.5|161043.5|161232|160932|807
1639527000000|2021-12-15 00:10:00|161278.4|160978.4|161084.5|160784.5|161363.9|161063.9|161073.5|160773.5|762
1639527300000|2021-12-15 00:15:00|161084.3|160784.3|161179|160966.6|161275|161062.9|161038.2|160739.8|879
1639527600000|2021-12-15 00:20:00|161178.9|160966.8|161143.6|161013.6|161212.6|161050.7|161064.4|160764.4|621
1639527900000|2021-12-15 00:25:00|161141.9|161011.9|161076.5|160776.5|161204.9|161019.8|161027.7|160740.9|923
1639528200000|2021-12-15 00:30:00|161075.8|160775.8|161238.1|160938.1|161266.7|160972.5|160928.2|160723.6|891
1639528500000|2021-12-15 00:35:00|161237.9|160937.9|161018|160771.4|161319.4|161019.4|161000.4|160722.7|883
1639528800000|2021-12-15 00:40:00|161021|160772.4|161036.7|160779.1|161102.1|160872.9|160955.9|160729.5|482
1639529100000|2021-12-15 00:45:00|161032.5|160786.6|161091.2|160849.7|161096.5|160887.5|160965.1|160738.5|393
1639529400000|2021-12-15 00:50:00|161076|160861.7|161044.2|160801.5|161116|160915.9|160990.6|160764|556
1639529700000|2021-12-15 00:55:00|161061.3|160782.5|161048.4|160794|161076.1|160865.2|160993|160762.1|574
1639530000000|2021-12-15 01:00:00|161061.3|160783.4|161084|160784|161158.8|160858.8|161038.1|160762.7|713
1639530300000|2021-12-15 01:05:00|161081.5|160781.5|161073.4|160773.4|161102.8|160818.7|161056.5|160762.4|622
1639530600000|2021-12-15 01:10:00|161073.5|160773.5|161284.1|160984.1|161350.5|161050.5|161023.9|160729.6|821
1639530900000|2021-12-15 01:15:00|161283.7|160983.7|161215|160915|161315.7|161015.7|161195|160895|628
1639531200000|2021-12-15 01:20:00|161213.3|160913.3|161050.9|160750.9|161235.8|160935.8|161038|160738|794
1639531500000|2021-12-15 01:25:00|161054.9|160754.9|161231.6|160931.6|161343.8|161043.8|161047.8|160750.6|687
1639531800000|2021-12-15 01:30:00|161230.8|160930.8|161039.1|160739.1|161243.2|160943.2|161021.3|160721.3|644
1639532100000|2021-12-15 01:35:00|161040.5|160740.5|161072.5|160772.5|161078.8|160778.8|160994.5|160727.2|452
1639532400000|2021-12-15 01:40:00|161071.3|160771.3|161063.7|160763.7|161081.1|160806.9|161020.9|160744.9|323
1639532700000|2021-12-15 01:45:00|161064.2|160764.2|161070.1|160770.1|161081.2|160800.1|161038|160756.3|302
1639533000000|2021-12-15 01:50:00|161069.4|160769.4|161066.8|160766.8|161076.7|160804.9|161019|160753.3|476
1639533300000|2021-12-15 01:55:00|161066.9|160766.9|161069.7|160769.7|161082.8|160782.8|161039|160749.3|545
1639533600000|2021-12-15 02:00:00|161069.9|160769.9|161032|160732|161075.7|160775.7|161012.3|160714.1|568
1639533900000|2021-12-15 02:05:00|161033|160733|161027.7|160727.7|161059.3|160759.3|161004|160709.6|412
1639534200000|2021-12-15 02:10:00|161023.6|160723.6|161031|160733.7|161052.4|160766.5|160985.4|160708.5|368
1639534500000|2021-12-15 02:15:00|161029.5|160735.8|161034.5|160734.5|161046.4|160755.7|161006|160723.9|354
1639534800000|2021-12-15 02:20:00|161036.7|160736.7|161025.5|160736.8|161044.4|160764.4|161008.9|160727.1|353
1639535100000|2021-12-15 02:25:00|161022|160738.3|161071.9|160771.9|161091.2|160791.2|161012.8|160727.1|364
1639535400000|2021-12-15 02:30:00|161056.6|160756.6|161047.7|160747.7|161097.9|160797.9|161023.1|160732.5|655
1639535700000|2021-12-15 02:35:00|161049.2|160749.2|161036.1|160738.8|161050|160763.1|161006.6|160726.7|394
1639536000000|2021-12-15 02:40:00|161042.4|160742.4|161066.6|160766.6|161071.9|160785.4|161024.6|160732.7|590
1639536300000|2021-12-15 02:45:00|161061.9|160771.1|161038.9|160763.1|161075.2|160851|160981|160741.7|474
1639536600000|2021-12-15 02:50:00|161052.2|160752.2|161064.8|160764.8|161097.4|160797.4|161040.1|160740.5|650
1639536900000|2021-12-15 02:55:00|161063|160763|161058.9|160758.9|161076|160791.4|161008|160730.1|580
1639537200000|2021-12-15 03:00:00|161056.8|160756.8|161043.7|160743.7|161065|160783.9|161018.6|160741.8|404
1639537500000|2021-12-15 03:05:00|161043|160743|161049.9|160749.9|161058|160771.3|161024.8|160733.7|522
1639537800000|2021-12-15 03:10:00|161050.8|160750.8|161053.8|160753.8|161071.9|160774.6|161038.4|160743.7|481
1639538100000|2021-12-15 03:15:00|161055.2|160755.2|161070.7|160770.7|161093.3|160819.6|161046.6|160754.1|507
1639538400000|2021-12-15 03:20:00|161069.7|160769.7|161093.6|160793.6|161122.5|160822.5|161060.5|160766|503
1639538700000|2021-12-15 03:25:00|161094.3|160794.3|161094|160794|161113.6|160849.4|161073.3|160778.4|456
1639539000000|2021-12-15 03:30:00|161092.7|160805.9|161093.7|160793.7|161117|160822.3|161079.2|160779.2|639
1639539300000|2021-12-15 03:35:00|161095.3|160795.3|161092.9|160792.9|161113.5|160838.3|161068.7|160786.3|399
1639539600000|2021-12-15 03:40:00|161091.9|160799.5|161102.3|160802.3|161110|160842.6|161060|160783.8|466
1639539900000|2021-12-15 03:45:00|161101.2|160801.2|161076.8|160776.8|161113.8|160890.5|161020.5|160770.5|358
1639540200000|2021-12-15 03:50:00|161077.3|160777.3|161038.4|160752.6|161090.6|160806.3|161015.9|160729.3|620
1639540500000|2021-12-15 03:55:00|161039.2|160748.2|161006.1|160756.1|161041.8|160772.3|160999.3|160728.8|498
1639540800000|2021-12-15 04:00:00|161014.2|160748.8|161008.7|160751|161038.3|160764.7|160988.3|160714.5|419
1639541100000|2021-12-15 04:05:00|161009|160751.4|161016.8|160733.5|161038.3|160759.8|160999.8|160708.8|488
1639541400000|2021-12-15 04:10:00|161018.5|160731|160996.6|160756.5|161023.5|160813.5|160935.9|160701.6|550
1639541700000|2021-12-15 04:15:00|161000.5|160752.5|160901.2|160771.2|161019.9|160821.2|160881.1|160714.5|390
1639542000000|2021-12-15 04:20:00|160938.5|160734.8|160948.2|160818.2|161015.6|160820.3|160903.8|160702.6|769
1639542300000|2021-12-15 04:25:00|160946.5|160816.5|160886.2|160756.2|160985.5|160821.6|160857|160692.8|576
1639542600000|2021-12-15 04:30:00|160885.2|160755.2|160879.5|160749.5|160965.1|160785.9|160837|160687.8|397
1639542900000|2021-12-15 04:35:00|160879.3|160749.3|160914.6|160784.6|160989|160811.4|160873.4|160690|427
1639543200000|2021-12-15 04:40:00|160919.5|160789.5|160907.5|160777.5|161014.8|160850.4|160907|160736.2|678
1639543500000|2021-12-15 04:45:00|160906.7|160776.7|160917.1|160787.1|160970.7|160798.7|160892.2|160714.9|491
1639543800000|2021-12-15 04:50:00|160916.1|160786.1|160965.7|160756.1|160976.2|160823|160889.4|160701.3|575
1639544100000|2021-12-15 04:55:00|160971.3|160749.3|160889.6|160759.6|161007|160816.8|160872.9|160671.7|405
1639544400000|2021-12-15 05:00:00|160888.9|160758.9|160896.6|160766.6|160950|160779.3|160880.4|160714.3|414
1639544700000|2021-12-15 05:05:00|160898.2|160768.2|160900.9|160770.9|160950.2|160780.8|160889.6|160712.9|601
1639545000000|2021-12-15 05:10:00|160901.5|160771.5|160899.8|160769.8|160947.5|160783.5|160892|160711.7|466
1639545300000|2021-12-15 05:15:00|160896.6|160766.6|160924.7|160724.3|160953.7|160776.4|160874|160689.6|465
1639545600000|2021-12-15 05:20:00|160890.2|160760.2|160899|160769|160942|160776|160885.5|160715.9|360
1639545900000|2021-12-15 05:25:00|160899.3|160769.3|160907.4|160777.4|160944.1|160783.2|160891.6|160715.8|367
1639546200000|2021-12-15 05:30:00|160906.6|160776.6|160883.1|160753.1|160950.2|160787.8|160870.2|160695.9|508
1639546500000|2021-12-15 05:35:00|160882.5|160752.5|160882.7|160752.7|160895.9|160765.9|160875.4|160745.4|411
1639546800000|2021-12-15 05:40:00|160883.1|160753.1|160884.6|160754.6|160952.6|160767.5|160875.4|160676.4|365
1639547100000|2021-12-15 05:45:00|160883|160753|160884.3|160754.3|160921.4|160767.8|160876.7|160701.6|350
1639547400000|2021-12-15 05:50:00|160883.9|160753.9|160896.3|160766.3|160943.5|160767.3|160847.8|160684.2|345
1639547700000|2021-12-15 05:55:00|160896.7|160766.7|160900.1|160770.1|160951.9|160774.6|160884.3|160677.6|485
1639548000000|2021-12-15 06:00:00|160899.9|160769.9|160890.1|160760.1|160941.2|160785.6|160854.8|160698|552
1639548300000|2021-12-15 06:05:00|160889.6|160759.6|160865.7|160735.7|160964.4|160810|160850.1|160693.9|698
1639548600000|2021-12-15 06:10:00|160864.9|160734.9|160862.8|160732.8|160950|160779.9|160837.5|160685|818
1639548900000|2021-12-15 06:15:00|160862.1|160732.1|160858.3|160728.3|160940.6|160744|160834|160651|408
1639549200000|2021-12-15 06:20:00|160860.5|160730.5|160855.9|160725.9|160906|160737.8|160813.6|160613|564
1639549500000|2021-12-15 06:25:00|160854.8|160724.8|160857.2|160727.2|160930.7|160734.8|160842.3|160642.9|459
1639549800000|2021-12-15 06:30:00|160851.8|160721.8|160908.8|160778.8|160947.3|160797.7|160829.3|160688.4|762
1639550100000|2021-12-15 06:35:00|160911.9|160781.9|160840.1|160710.1|160974|160790.6|160840.1|160673.6|681
1639550400000|2021-12-15 06:40:00|160887.3|160668.4|160839.7|160709.7|160896.6|160716|160824|160642.4|487
1639550700000|2021-12-15 06:45:00|160841.1|160711.1|160839.5|160709.5|160911.8|160723.8|160822.6|160639.2|280
1639551000000|2021-12-15 06:50:00|160838.2|160708.2|160904.8|160774.8|160936.7|160783|160828|160666|649
1639551300000|2021-12-15 06:55:00|160908.5|160778.5|160926.5|160796.5|160989.1|160827.7|160902.4|160756.9|769
1639551600000|2021-12-15 07:00:00|160932|160802|161070.5|160940.5|161139.4|161009.4|160932|160802|914
1639551900000|2021-12-15 07:05:00|161071.1|160941.1|160978.4|160848.4|161071.1|160941.1|160958.1|160828.1|799
1639552200000|2021-12-15 07:10:00|160981.8|160851.8|161080.1|160950.1|161111.6|160981.6|160981.8|160851.8|847
1639552500000|2021-12-15 07:15:00|161080.3|160950.3|161001.2|160871.2|161084.8|160954.8|160935.5|160820.6|734
1639552800000|2021-12-15 07:20:00|161001.1|160871.1|161067.5|160937.5|161095.4|160980.2|161001.1|160871.1|613
1639553100000|2021-12-15 07:25:00|161069.9|160939.9|161016.1|160886.1|161101.4|160971.4|161000.1|160878.1|620
1639553400000|2021-12-15 07:30:00|161014.6|160884.6|161019.7|160929.7|161075.7|160972.5|160931.6|160820.7|592
1639553700000|2021-12-15 07:35:00|161022.8|160932.8|160960.6|160870.6|161040.7|160932.8|160903.3|160793|610
1639554000000|2021-12-15 07:40:00|160961|160871|161020.4|160930.4|161065.6|160975.6|160944.3|160842.2|547
1639554300000|2021-12-15 07:45:00|161020.8|160930.8|161146.7|161056.7|161161.3|161071.3|161012.2|160922.2|748
1639554600000|2021-12-15 07:50:00|161146.5|161056.5|161292.3|161202.3|161298.3|161208.3|161115.7|161003.8|672
1639554900000|2021-12-15 07:55:00|161293.8|161203.8|161500.7|161370.7|161605.3|161440.8|161290.9|161190.9|882
1639555200000|2021-12-15 08:00:00|161461.9|161331.9|161403.5|161313.5|161493.2|161363.2|161325|161204.1|901
1639555500000|2021-12-15 08:05:00|161394.1|161304.1|161374|161284|161401.6|161311.6|161315|161225|661
1639555800000|2021-12-15 08:10:00|161374.3|161284.3|161410.9|161320.9|161445.9|161355.9|161374.3|161284.3|675
1639556100000|2021-12-15 08:15:00|161409|161319|161351.5|161261.5|161414.9|161324.9|161326.5|161236.5|688
1639556400000|2021-12-15 08:20:00|161351.7|161261.7|161438.8|161348.8|161468.6|161378.6|161351.7|161261.7|740
1639556700000|2021-12-15 08:25:00|161435.6|161345.6|161689.9|161599.9|161718.9|161628.9|161428.5|161338.5|727
1639557000000|2021-12-15 08:30:00|161691.5|161601.5|161623.5|161533.5|161704.7|161614.7|161443.1|161353.1|743
1639557300000|2021-12-15 08:35:00|161621.1|161531.1|161726.3|161636.3|161761|161671|161576.5|161486.5|709
1639557600000|2021-12-15 08:40:00|161726|161636|161676.7|161586.7|161742.4|161652.4|161669.3|161579.3|701
1639557900000|2021-12-15 08:45:00|161676.3|161586.3|161819.3|161729.3|161823.1|161733.1|161666.3|161576.3|878
1639558200000|2021-12-15 08:50:00|161822.7|161732.7|161813.8|161723.8|161843.3|161753.3|161790.9|161700.9|720
1639558500000|2021-12-15 08:55:00|161811.7|161721.7|161788.8|161698.8|161880.5|161790.5|161784.8|161694.8|855
1639558800000|2021-12-15 09:00:00|161785.9|161695.9|161874.4|161784.4|161915.7|161825.7|161776.5|161686.5|820
1639559100000|2021-12-15 09:05:00|161875.1|161785.1|161775.5|161685.5|161882.1|161792.1|161743.6|161653.6|860
1639559400000|2021-12-15 09:10:00|161776.5|161686.5|161528.5|161438.5|161791.4|161701.4|161520.3|161430.3|869
1639559700000|2021-12-15 09:15:00|161529.5|161439.5|161595|161505|161712.3|161604.4|161453.6|161363.6|901
1639560000000|2021-12-15 09:20:00|161594|161504|161550.5|161420.5|161605.2|161515.2|161433.6|161313.5|915
1639560300000|2021-12-15 09:25:00|161551.7|161421.7|161532.4|161402.4|161556.4|161455.8|161501.9|161394.1|769
1639560600000|2021-12-15 09:30:00|161532.2|161402.2|161491.9|161401.9|161532.5|161421.9|161454.3|161340.2|777
1639560900000|2021-12-15 09:35:00|161492.5|161402.5|161488.9|161398.9|161521.8|161427.1|161439.2|161319.6|754
1639561200000|2021-12-15 09:40:00|161496.6|161406.6|161646.5|161556.5|161653.3|161563.3|161496.6|161406.6|620
1639561500000|2021-12-15 09:45:00|161645.9|161555.9|161614.8|161524.8|161652|161562|161602.2|161512.2|566
1639561800000|2021-12-15 09:50:00|161615.3|161525.3|161761.6|161671.6|161798.6|161708.6|161603|161513|586
1639562100000|2021-12-15 09:55:00|161760.2|161670.2|161648.5|161558.5|161771.7|161681.7|161636.3|161546.3|507
1639562400000|2021-12-15 10:00:00|161648.6|161558.6|161810|161720|161814.7|161724.7|161648.6|161558.6|678
1639562700000|2021-12-15 10:05:00|161809.5|161719.5|161919.7|161829.7|161920.8|161830.8|161724.2|161634.2|663
1639563000000|2021-12-15 10:10:00|161920.1|161830.1|162003.6|161913.6|162018.6|161928.6|161863.8|161773.8|736
1639563300000|2021-12-15 10:15:00|162005.9|161915.9|162023.3|161893.3|162035|161945|161787.4|161697.4|629
1639563600000|2021-12-15 10:20:00|162021.7|161891.7|161956.1|161866.1|162026.4|161916.8|161941.3|161836.9|884
1639563900000|2021-12-15 10:25:00|161957.6|161867.6|161881.8|161791.8|161962.7|161872.7|161849.1|161743.5|649
1639564200000|2021-12-15 10:30:00|161883.3|161793.3|161827.2|161737.2|161903.6|161813.6|161818.1|161728.1|692
1639564500000|2021-12-15 10:35:00|161827|161737|161910.4|161820.4|161914.4|161824.4|161827|161737|553
1639564800000|2021-12-15 10:40:00|161910.6|161820.6|162114|162024|162123.6|162033.6|161901.5|161811.5|714
1639565100000|2021-12-15 10:45:00|162118.3|162028.3|162234.3|162144.3|162242.3|162152.3|162117.7|162027.7|694
1639565400000|2021-12-15 10:50:00|162234.8|162144.8|162334.5|162244.5|162344.5|162254.5|162209.8|162119.8|753
1639565700000|2021-12-15 10:55:00|162333.3|162243.3|162440.3|162350.3|162482.6|162378.8|162189.5|162099.5|878
1639566000000|2021-12-15 11:00:00|162436.3|162346.3|162257.9|162167.9|162458.8|162368.8|162209.9|162119.9|824
1639566300000|2021-12-15 11:05:00|162257.6|162167.6|162137.7|162047.7|162260.1|162170.1|162132.6|162042.6|540
1639566600000|2021-12-15 11:10:00|162136.9|162046.9|162001.7|161911.7|162142.2|162052.2|161776.6|161528.9|658
1639566900000|2021-12-15 11:15:00|162000.2|161910.2|162352.9|162262.9|162371.8|162266.6|161987.8|161897.8|744
1639567200000|2021-12-15 11:20:00|162353.9|162263.9|162235|162145|162466.9|162358.1|162221.8|162131.8|681
1639567500000|2021-12-15 11:25:00|162235.2|162145.2|162328.9|162238.9|162384.2|162294.2|162207.8|162117.8|569
1639567800000|2021-12-15 11:30:00|162329.6|162239.6|162219.3|162129.3|162331.7|162241.7|162157|162067|740
1639568100000|2021-12-15 11:35:00|162247|162157|162116.7|162026.7|162284.5|162194.5|162080.9|161990.9|813
1639568400000|2021-12-15 11:40:00|162115.7|162025.7|162163.8|162073.8|162197.9|162107.9|162073.1|161983.1|661
1639568700000|2021-12-15 11:45:00|162164.1|162074.1|162160.9|162070.9|162218.7|162128.7|162049.7|161959.7|781
1639569000000|2021-12-15 11:50:00|162160.3|162070.3|162230.7|162140.7|162263.1|162173.1|162147.7|162057.7|507
1639569300000|2021-12-15 11:55:00|162228.5|162138.5|161999.4|161909.4|162229.9|162139.9|161916.8|161826.8|728
1639569600000|2021-12-15 12:00:00|161999.1|161909.1|161871.9|161781.9|162024.5|161912.4|161849.2|161759.2|694
1639569900000|2021-12-15 12:05:00|161873|161783|161965.7|161875.7|161969.3|161879.3|161861.5|161771.5|660
1639570200000|2021-12-15 12:10:00|161964.4|161874.4|161954.8|161864.8|162038.6|161948.6|161940.7|161850.7|746
1639570500000|2021-12-15 12:15:00|161951.8|161861.8|161785.9|161695.9|161980.8|161872|161771.6|161674|819
1639570800000|2021-12-15 12:20:00|161787.2|161697.2|161678.6|161588.6|161796.2|161706.2|161657|161560.1|764
1639571100000|2021-12-15 12:25:00|161677.1|161587.1|161697.4|161607.4|161749.6|161659.6|161669.2|161579.2|684
1639571400000|2021-12-15 12:30:00|161698.3|161608.3|161711|161621|161725.1|161635.1|161640.1|161550.1|748
1639571700000|2021-12-15 12:35:00|161710.6|161620.6|161659.7|161569.7|161727.9|161637.9|161638.1|161548.1|635
1639572000000|2021-12-15 12:40:00|161660.5|161570.5|161519.1|161429.1|161668.5|161578.5|161507.4|161417.4|547
1639572300000|2021-12-15 12:45:00|161519.7|161429.7|161579|161489|161586.5|161496.5|161518.8|161428.8|541
1639572600000|2021-12-15 12:50:00|161579.5|161489.5|161611.1|161521.1|161612.5|161522.5|161574.8|161484.8|480
1639572900000|2021-12-15 12:55:00|161611.6|161521.6|161617.3|161527.3|161693.8|161603.8|161599.6|161509.6|730
1639573200000|2021-12-15 13:00:00|161621.2|161531.2|161680.4|161590.4|161741.4|161651.4|161564|161474|760
1639573500000|2021-12-15 13:05:00|161680.7|161590.7|161671.4|161581.4|161807.5|161717.5|161635.1|161545.1|818
1639573800000|2021-12-15 13:10:00|161671.6|161581.6|161629.3|161539.3|161677|161587|161621.3|161531.3|685
1639574100000|2021-12-15 13:15:00|161629.5|161539.5|161634|161544|161648.9|161558.9|161627.4|161537.4|535
1639574400000|2021-12-15 13:20:00|161636.8|161546.8|161636|161546|161643.9|161553.9|161463.9|161373.9|743
1639574700000|2021-12-15 13:25:00|161645.9|161555.9|161619.4|161366.4|161782.7|161594.4|161602.6|161366.4|925
1639575000000|2021-12-15 13:30:00|161604.3|161393.9|161739|161649|161752.5|161662.5|161470.5|161340.5|993
1639575300000|2021-12-15 13:35:00|161736.3|161646.3|161687.1|161597.1|161802.5|161712.5|161635.1|161545.1|844
1639575600000|2021-12-15 13:40:00|161688|161598|161871.9|161781.9|161907.2|161817.2|161685.4|161595.4|868
1639575900000|2021-12-15 13:45:00|161875.5|161785.5|161640.3|161550.3|161881|161791|161632.6|161542.6|758
1639576200000|2021-12-15 13:50:00|161640.9|161550.9|161615.1|161525.1|161684|161594|161580.1|161490.1|696
1639576500000|2021-12-15 13:55:00|161614|161524|161497.4|161407.4|161631.4|161541.4|161476.7|161386.7|709
1639576800000|2021-12-15 14:00:00|161496.2|161406.2|161594.1|161504.1|161613.6|161523.6|161483|161393|749
1639577100000|2021-12-15 14:05:00|161593.9|161503.9|161682.1|161592.1|161693.4|161603.4|161542.7|161452.7|778
1639577400000|2021-12-15 14:10:00|161682.5|161592.5|161563.4|161473.4|161687|161597|161534.6|161444.6|789
1639577700000|2021-12-15 14:15:00|161561.7|161471.7|161620.1|161530.1|161645.3|161555.3|161550|161460|755
1639578000000|2021-12-15 14:20:00|161620|161530|161588.2|161498.2|161647.1|161557.1|161580.7|161490.7|694
1639578300000|2021-12-15 14:25:00|161585.3|161495.3|161653.4|161563.4|161683.4|161593.4|161579.3|161489.3|889
1639578600000|2021-12-15 14:30:00|161651.9|161561.9|161808.8|161718.8|161893.4|161803.4|161651.9|161561.9|959
1639578900000|2021-12-15 14:35:00|161809.4|161719.4|161723|161633|161813.6|161723.6|161680.4|161590.4|942
1639579200000|2021-12-15 14:40:00|161722.9|161632.9|161733.4|161643.4|161776.8|161686.8|161697.3|161607.3|906
1639579500000|2021-12-15 14:45:00|161733.3|161643.3|161815.5|161725.5|161850.9|161760.9|161732.1|161642.1|1008
1639579800000|2021-12-15 14:50:00|161813.7|161723.7|161944.2|161854.2|161962.7|161872.7|161813.2|161723.2|948
1639580100000|2021-12-15 14:55:00|161942.8|161852.8|161899|161809|161964.7|161874.7|161894.8|161804.8|920
1639580400000|2021-12-15 15:00:00|161900.1|161810.1|161799.5|161709.5|161933.2|161843.2|161759.5|161669.5|959
1639580700000|2021-12-15 15:05:00|161802.8|161712.8|161917.7|161827.7|161970.8|161880.8|161775|161685|909
1639581000000|2021-12-15 15:10:00|161919.8|161829.8|161729.7|161639.7|161922.7|161832.7|161726.8|161636.8|871
1639581300000|2021-12-15 15:15:00|161731.8|161641.8|161891.3|161801.3|161905.5|161815.5|161719.5|161629.5|866
1639581600000|2021-12-15 15:20:00|161891.2|161801.2|161945.4|161855.4|161961.6|161871.6|161847.1|161757.1|855
1639581900000|2021-12-15 15:25:00|161945.1|161855.1|161805.6|161715.6|161964.7|161874.7|161800.8|161710.8|878
1639582200000|2021-12-15 15:30:00|161809.9|161719.9|161797.2|161707.2|161906.4|161816.4|161794.4|161704.4|845
1639582500000|2021-12-15 15:35:00|161797.6|161707.6|161774.2|161684.2|161803.9|161713.9|161672.5|161582.5|839
1639582800000|2021-12-15 15:40:00|161776.8|161686.8|161723|161633|161828|161738|161716|161626|823
1639583100000|2021-12-15 15:45:00|161723.9|161633.9|161777.5|161687.5|161785.6|161695.6|161697.1|161607.1|812
1639583400000|2021-12-15 15:50:00|161779.2|161689.2|161834.4|161744.4|161903.7|161813.7|161760.8|161670.8|879
1639583700000|2021-12-15 15:55:00|161833|161743|161826.7|161736.7|161868.5|161778.5|161796.5|161706.5|842
1639584000000|2021-12-15 16:00:00|161831.7|161741.7|161769.8|161679.8|161852|161762|161720.2|161630.2|768
1639584300000|2021-12-15 16:05:00|161773.6|161683.6|161874.5|161784.5|161893.5|161803.5|161769.4|161679.4|737
1639584600000|2021-12-15 16:10:00|161874|161784|162038.6|161948.6|162049.8|161959.8|161872|161782|896
1639584900000|2021-12-15 16:15:00|162039.3|161949.3|162195.1|162105.1|162204.9|162114.9|162035.6|161945.6|806
1639585200000|2021-12-15 16:20:00|162196.5|162106.5|162167.7|162077.7|162207.8|162117.8|162119.7|162029.7|756
1639585500000|2021-12-15 16:25:00|162167.6|162077.6|162318.2|162228.2|162319.5|162229.5|162160.6|162070.6|810
1639585800000|2021-12-15 16:30:00|162321.1|162231.1|162376.9|162286.9|162399.1|162309.1|162300.9|162210.9|890
1639586100000|2021-12-15 16:35:00|162377.3|162287.3|162404.7|162314.7|162410.6|162320.6|162330.9|162240.9|697
1639586400000|2021-12-15 16:40:00|162402.5|162312.5|162349.6|162259.6|162445.5|162355.5|162335.7|162245.7|852
1639586700000|2021-12-15 16:45:00|162348.6|162258.6|162233|162143|162382.5|162292.5|162223.1|162133.1|771
1639587000000|2021-12-15 16:50:00|162232.2|162142.2|162185|162095|162298.2|162208.2|162154.7|162064.7|765
1639587300000|2021-12-15 16:55:00|162166.4|162076.4|162007.4|161877.4|162241.7|162151.7|161849.6|161669.7|811
1639587600000|2021-12-15 17:00:00|162002.4|161872.4|161910.6|161820.6|162007.8|161895.9|161845.7|161715.7|702
1639587900000|2021-12-15 17:05:00|161911.1|161821.1|161902.4|161812.4|161917.9|161827.9|161795.7|161705.7|794
1639588200000|2021-12-15 17:10:00|161901.3|161811.3|161757.1|161667.1|161907.6|161817.6|161748.6|161658.6|758
1639588500000|2021-12-15 17:15:00|161757.5|161667.5|161932.3|161842.3|162097.4|161967.4|161718.5|161628.5|769
1639588800000|2021-12-15 17:20:00|161931.4|161841.4|161835.6|161745.6|161936|161846|161833.5|161743.5|610
1639589100000|2021-12-15 17:25:00|161836.3|161746.3|161739.7|161649.7|161839.3|161749.3|161694.5|161604.5|669
1639589400000|2021-12-15 17:30:00|161737.4|161647.4|161786.5|161696.5|161972.4|161873.5|161737.4|161647.4|657
1639589700000|2021-12-15 17:35:00|161785.3|161695.3|161834.4|161744.4|161840.4|161750.4|161700.9|161610.9|633
1639590000000|2021-12-15 17:40:00|161833.3|161743.3|161902.1|161812.1|161936.9|161839.1|161806.2|161716.2|542
1639590300000|2021-12-15 17:45:00|161896.8|161806.8|161938.7|161848.7|162072.9|161942.9|161896.7|161793.7|799
1639590600000|2021-12-15 17:50:00|161940.6|161850.6|161901.4|161811.4|161987.2|161881.1|161871.6|161767.4|625
1639590900000|2021-12-15 17:55:00|161903.3|161813.3|161998.3|161908.3|162002.8|161912.8|161885.7|161790.3|584
1639591200000|2021-12-15 18:00:00|161999.3|161909.3|162143.7|162053.7|162169.4|162062.9|161990|161898.2|622
1639591500000|2021-12-15 18:05:00|162142.5|162052.5|162131.5|162041.5|162160.1|162070.1|162086.2|161982.7|571
1639591800000|2021-12-15 18:10:00|162131.4|162041.4|162173.7|162083.7|162176.5|162086.5|162127.5|162037.5|574
1639592100000|2021-12-15 18:15:00|162173|162083|162104.2|162014.2|162200.1|162110.1|162097.3|162007.3|634
1639592400000|2021-12-15 18:20:00|162100.4|162010.4|162127.8|162037.8|162140.3|162046.2|162098.3|161993.9|624
1639592700000|2021-12-15 18:25:00|162127.7|162037.7|162127.3|162037.3|162137.2|162047.2|162111.6|162021.6|492
1639593000000|2021-12-15 18:30:00|162129.5|162039.5|162120.2|162030.2|162147.8|162057.8|162117.7|162027.7|572
1639593300000|2021-12-15 18:35:00|162120.1|162030.1|162047.5|161957.5|162129.3|162039.3|162043.6|161953.6|559
1639593600000|2021-12-15 18:40:00|162047.9|161957.9|162147.9|162057.9|162154.8|162064.8|162043.5|161953.5|624
1639593900000|2021-12-15 18:45:00|162147.7|162057.7|162163.3|162073.3|162191.5|162095.4|162147.7|162057.7|562
1639594200000|2021-12-15 18:50:00|162162.2|162072.2|162086.8|161956.8|162188.5|162082.1|162059.7|161937.6|639
1639594500000|2021-12-15 18:55:00|162069.4|161979.4|161971.8|161671.8|162205|162040.1|161952.1|161652.1|711
1639594800000|2021-12-15 19:00:00|162007.1|161707.1|162483.9|162218.2|162818.9|162626.9|162007.1|161707.1|995
1639595100000|2021-12-15 19:05:00|162584.5|162351.1|161904.3|161746.1|162650.9|162397.6|161829.4|161612|1028
1639595400000|2021-12-15 19:10:00|161903.7|161727.3|161943.5|161790.4|162065|161840.4|161460.5|161262|972
1639595700000|2021-12-15 19:15:00|161943|161790.7|162164.2|161920.2|162224.2|161993.1|161773.2|161574|1056
1639596000000|2021-12-15 19:20:00|162088.8|161911.2|162113.1|161983.1|162276.8|162045.4|162066.2|161865.9|951
1639596300000|2021-12-15 19:25:00|162099.6|161969.6|162494.4|162336.6|162564|162383.4|162087.6|161895.5|990
1639596600000|2021-12-15 19:30:00|162523.3|162329.3|162346.2|162216.2|162658.3|162461.2|162212.5|162022.5|1045
1639596900000|2021-12-15 19:35:00|162345.3|162215.3|162130.1|162000.1|162529.6|162369.2|162022.3|161771.5|999
1639597200000|2021-12-15 19:40:00|162072.6|161942.6|161588.4|161458.4|162142.6|162012.6|161394.7|161262.6|1139
1639597500000|2021-12-15 19:45:00|161607.3|161444.7|161470.1|161235.9|161750|161572|161344|161211.4|1053
1639597800000|2021-12-15 19:50:00|161441.2|161311.2|161019.6|160889.6|161527.1|161356.3|161001.7|160871.7|971
1639598100000|2021-12-15 19:55:00|161019.3|160889.3|160949.8|160819.8|161146.9|160996.1|160827|160697|1131
1639598400000|2021-12-15 20:00:00|160951.4|160821.4|161055.5|160925.5|161112|160982|160789.5|160659.5|1118
1639598700000|2021-12-15 20:05:00|161056|160926|160846.5|160716.5|161064.4|160934.4|160807.9|160677.9|1028
1639599000000|2021-12-15 20:10:00|160847.4|160717.4|160812.5|160682.5|160904.5|160774.5|160709.5|160579.5|1095
1639599300000|2021-12-15 20:15:00|160788.6|160658.6|160749.5|160619.5|160875|160745|160637|160507|962
1639599600000|2021-12-15 20:20:00|160744.3|160614.3|160614|160484|160791.6|160661.6|160467|160337|1008
1639599900000|2021-12-15 20:25:00|160658.5|160528.5|160440.2|160310.2|160694.5|160564.5|160403.4|160273.4|921
1639600200000|2021-12-15 20:30:00|160439|160309|160254|160124|160571.8|160446.3|160254|160124|925
1639600500000|2021-12-15 20:35:00|160253.9|160123.9|160071.1|159941.1|160263.2|160133.2|160005.1|159893.3|926
1639600800000|2021-12-15 20:40:00|160073.5|159943.5|160117.6|159987.6|160200.5|160070.5|159976.4|159860.6|1002
1639601100000|2021-12-15 20:45:00|160115.6|159985.6|160016.2|159886.2|160211.9|160081.9|159988.4|159873|811
1639601400000|2021-12-15 20:50:00|160027.8|159897.8|159676.7|159546.7|160027.8|159897.8|159602.8|159480|851
1639601700000|2021-12-15 20:55:00|159674.8|159544.8|159789.7|159659.7|159870.7|159740.7|159647.7|159517.7|929
1639602000000|2021-12-15 21:00:00|159785|159655|159792.6|159662.6|159793.1|159663.1|159749.9|159619.9|779
1639602300000|2021-12-15 21:05:00|159791.5|159661.5|159812.8|159682.8|159831.3|159701.3|159748.1|159618.1|680
1639602600000|2021-12-15 21:10:00|159811.5|159681.5|159769.2|159639.2|159818.5|159688.5|159742.3|159612.3|494
1639602900000|2021-12-15 21:15:00|159770.3|159640.3|159776.4|159646.4|159804.5|159674.5|159731.5|159601.5|400
1639603200000|2021-12-15 21:20:00|159791.8|159661.8|159800.7|159670.7|159813.5|159683.5|159725.5|159595.5|418
1639603500000|2021-12-15 21:25:00|159804|159674|159801.2|159671.2|159858.5|159692.3|159771.5|159609.5|506
1639603800000|2021-12-15 21:30:00|159787.8|159657.8|159807.2|159605.3|159846.7|159678.6|159764.3|159586.3|319
1639604100000|2021-12-15 21:35:00|159774.6|159644.6|159784.6|159654.6|159846.3|159664.4|159760|159593.8|279
1639604400000|2021-12-15 21:40:00|159783.7|159653.7|159783.4|159653.4|159872.3|159691.2|159760.4|159572.3|245
1639604700000|2021-12-15 21:45:00|159781.9|159651.9|159790.9|159660.9|159892.2|159708.1|159775.6|159572|260
1639605000000|2021-12-15 21:50:00|159793|159663|159674|159417.4|159853.9|159669.8|159626.7|159356.9|395
1639605300000|2021-12-15 21:55:00|159653.5|159388.9|159843.9|159543.9|159853.4|159553.4|159560|159305.7|390
1639605600000|2021-12-15 22:00:00|159809.9|159509.9|159864.8|159564.8|159930|159630|159772.5|159472.5|242
1639605900000|2021-12-15 22:05:00|159917.5|159617.5|159925|159625|160015.9|159715.9|159884.5|159584.5|253
1639606200000|2021-12-15 22:10:00|159850|159550|159916.4|159616.4|159932|159632|159780.8|159480.8|92
1639606500000|2021-12-15 22:15:00|159797.8|159497.8|159898.5|159598.5|159982.9|159682.9|159754|159454|107
1639606800000|2021-12-15 22:20:00|159774.7|159474.7|160065.6|159765.6|160100.6|159800.6|159774.7|159474.7|509
1639607100000|2021-12-15 22:25:00|160071.9|159771.9|159909.2|159609.2|160089.9|159789.9|159884.7|159584.7|506
1639607400000|2021-12-15 22:30:00|159972.5|159672.5|159920.4|159620.4|160012.5|159712.5|159843.8|159543.8|447
1639607700000|2021-12-15 22:35:00|159921.7|159621.7|159919.9|159619.9|159951.1|159651.1|159831.7|159531.7|402
1639608000000|2021-12-15 22:40:00|159920.5|159620.5|159953.6|159653.6|159973.8|159673.8|159782.6|159482.6|311
1639608300000|2021-12-15 22:45:00|159863.3|159563.3|160031.4|159731.4|160110.4|159810.4|159796.3|159496.3|436
1639608600000|2021-12-15 22:50:00|160030.6|159730.6|160063.3|159763.3|160123.5|159823.5|159922.9|159622.9|389
1639608900000|2021-12-15 22:55:00|160034.2|159734.2|160060.5|159760.5|160118.8|159818.8|159967.9|159667.9|185
1639609200000|2021-12-15 23:00:00|160071.9|159771.9|160098|159798|160100.8|159813.3|160033.2|159733.2|448
1639609500000|2021-12-15 23:05:00|160094.4|159794.4|160092|159806.6|160100.8|159808.6|160058|159758|506
1639609800000|2021-12-15 23:10:00|160091.9|159806.7|160020.8|159758.8|160118.6|159914.7|159988.3|159733.4|593
1639610100000|2021-12-15 23:15:00|160025.1|159725.1|159991|159861|160074.9|159861|159976|159677.1|151
1639610400000|2021-12-15 23:20:00|159991.1|159861.1|159993.3|159863.3|160076.2|159863.8|159973|159694.8|161
1639610700000|2021-12-15 23:25:00|159993.2|159863.2|159993|159863|160087.8|159872.5|159980.5|159695.8|244
1639611000000|2021-12-15 23:30:00|159995|159865|160087.1|159813.4|160103.6|159890.2|159992.2|159786.9|447
1639611300000|2021-12-15 23:35:00|160085.1|159815.6|160053.2|159837.5|160105.2|159892.7|159990.9|159803.1|254
1639611600000|2021-12-15 23:40:00|160049.9|159845|160038.3|159829.4|160095.3|159882.8|159986|159801|612
1639611900000|2021-12-15 23:45:00|160039.7|159832|159992.9|159862.9|160098.8|159879.2|159976.8|159788.8|604
1639612200000|2021-12-15 23:50:00|160068.3|159802.9|160006.6|159876.6|160098|159885|159983.9|159784.4|592
1639612500000|2021-12-15 23:55:00|160006.5|159876.5|160112.5|159837.3|160141|159915.9|159990.7|159808.4|367
1639612800000|2021-12-16 00:00:00|160110.4|159835.5|160092.4|159890.8|160120.4|159938|160041.1|159822.9|384
1639613100000|2021-12-16 00:05:00|160094.7|159887.1|160385.6|160085.6|160385.6|160085.6|160054.3|159865.2|505
1639613400000|2021-12-16 00:10:00|160381.8|160081.8|160348.6|160048.6|160407.4|160107.4|160304|160020.4|433
1639613700000|2021-12-16 00:15:00|160351.3|160051.3|160219.3|159990.8|160373.2|160073.2|160162.3|159926|425
1639614000000|2021-12-16 00:20:00|160220.1|159991.2|160219.8|159986.3|160285.9|160090.8|160158.7|159940.8|529
1639614300000|2021-12-16 00:25:00|160219.9|159986.2|160243.2|159980.7|160249.8|160056.7|160161|159971.4|631
1639614600000|2021-12-16 00:30:00|160251.3|159989.9|160295.7|160039.5|160408.1|160110|160163.5|159978.7|833
1639614900000|2021-12-16 00:35:00|160301.6|160041.2|160332.7|160202.7|160389|160209.6|160222|159995.5|743
1639615200000|2021-12-16 00:40:00|160331.2|160201.2|160303|160173|160392.3|160204.9|160297.1|160107|286
1639615500000|2021-12-16 00:45:00|160301.9|160171.9|160433.3|160222|160473.6|160278.7|160301.9|160131.5|554
1639615800000|2021-12-16 00:50:00|160431|160223.2|160407.5|160277.5|160500|160319.5|160377.1|160190.1|432
1639616100000|2021-12-16 00:55:00|160443.6|160233.6|160413.2|160283.2|160474.6|160301.8|160379.1|160173|280
1639616400000|2021-12-16 01:00:00|160411.5|160281.5|160425.7|160295.7|160473.5|160302.7|160386.5|160173.5|369
1639616700000|2021-12-16 01:05:00|160427.1|160297.1|160405.2|160275.2|160484|160308.1|160396.8|160184|270
1639617000000|2021-12-16 01:10:00|160404.7|160274.7|160402.6|160272.6|160482|160290.3|160368.5|160196|316
1639617300000|2021-12-16 01:15:00|160401.6|160271.6|160380.3|160250.3|160487.1|160287.6|160377|160187.1|370
1639617600000|2021-12-16 01:20:00|160380.4|160250.4|160361.1|160231.1|160457.9|160292.4|160357.9|160191.3|330
1639617900000|2021-12-16 01:25:00|160362.7|160232.7|160351.1|160221.1|160457.6|160279.3|160314.5|160157.6|345
1639618200000|2021-12-16 01:30:00|160352.4|160222.4|160270.1|160140.1|160387|160231.2|160245.8|160047.9|473
1639618500000|2021-12-16 01:35:00|160271.8|160141.8|160287.8|160157.8|160370.6|160165|160264|160094.6|300
1639618800000|2021-12-16 01:40:00|160287.9|160157.9|160375.8|160245.8|160490.2|160297.4|160275.3|160117.4|626
1639619100000|2021-12-16 01:45:00|160376.6|160246.6|160430|160183.6|160463.9|160273.4|160358.6|160168.1|651
1639619400000|2021-12-16 01:50:00|160426.5|160189.5|160336.8|160206.8|160447.6|160269.8|160321.1|160113|790
1639619700000|2021-12-16 01:55:00|160338.2|160208.2|160318.4|160188.4|160437.7|160253.4|160315.2|160085|854
1639620000000|2021-12-16 02:00:00|160317.4|160187.4|160416.7|160286.7|160457.3|160289.9|160299.2|160118.5|673
1639620300000|2021-12-16 02:05:00|160415.3|160285.3|160399.2|160269.2|160474.7|160293|160389.1|160173.1|429
1639620600000|2021-12-16 02:10:00|160437.7|160234.9|160221.5|160091.5|160489.5|160297.4|160221.4|160064|573
1639620900000|2021-12-16 02:15:00|160221.6|160091.6|160344.1|160139.1|160394|160196.1|160221.5|160062.6|533
1639621200000|2021-12-16 02:20:00|160353|160132.5|160377.5|160155.1|160437.2|160233.9|160299.2|160110.2|595
1639621500000|2021-12-16 02:25:00|160324.1|160194.1|160412.5|160187.3|160456|160239.5|160324.1|160122.7|757
1639621800000|2021-12-16 02:30:00|160415.8|160189.9|160423.8|160185.6|160447.4|160248.7|160351.6|160149.9|547
1639622100000|2021-12-16 02:35:00|160425.9|160185.2|160383.7|160253.7|160453|160254.1|160353.6|160160|493
1639622400000|2021-12-16 02:40:00|160383.6|160253.6|160426.8|160211.4|160477.6|160258.7|160368.4|160148.9|536
1639622700000|2021-12-16 02:45:00|160432.4|160204.4|160367.6|160237.6|160457|160253|160360.5|160162.5|397
1639623000000|2021-12-16 02:50:00|160370.8|160240.8|160424.3|160199.5|160450.8|160251.1|160345.8|160150.5|267
1639623300000|2021-12-16 02:55:00|160428.3|160199.1|160396.5|160190|160470.1|160257.5|160350.9|160150.3|438
1639623600000|2021-12-16 03:00:00|160415.1|160177.4|160340.7|160210.7|160452|160249.4|160327.3|160117.3|491
1639623900000|2021-12-16 03:05:00|160375|160164.1|160352|160222|160435.4|160232.1|160321.7|160097.6|502
1639624200000|2021-12-16 03:10:00|160385.3|160179.6|160344.5|160214.5|160444|160236.9|160323.3|160112.5|626
1639624500000|2021-12-16 03:15:00|160343.8|160213.8|160348.3|160218.3|160426.7|160234.3|160328.5|160125.2|374
1639624800000|2021-12-16 03:20:00|160349.4|160219.4|160341.7|160211.7|160434.1|160235.6|160304.3|160078.7|623
1639625100000|2021-12-16 03:25:00|160335.1|160205.1|160342.7|160212.7|160394|160228.6|160333.2|160143.6|524
1639625400000|2021-12-16 03:30:00|160339.5|160209.5|160349.6|160219.6|160392.3|160232.5|160284.9|160067.4|379
1639625700000|2021-12-16 03:35:00|160348.5|160218.5|160293.3|160163.3|160413.5|160218.5|160287.4|160109.8|426
1639626000000|2021-12-16 03:40:00|160292.6|160162.6|160380|160172.2|160436.3|160214.5|160292.2|160057|461
1639626300000|2021-12-16 03:45:00|160428|160128|160345.3|160215.3|160428|160215.3|160318.2|160122|260
1639626600000|2021-12-16 03:50:00|160345.1|160215.1|160333.2|160203.2|160394.8|160215.1|160326.8|160132.2|452
1639626900000|2021-12-16 03:55:00|160333.1|160203.1|160295.7|160165.7|160387.8|160206.3|160274.3|160056.7|379
1639627200000|2021-12-16 04:00:00|160294.9|160164.9|160368.9|160132.9|160377.7|160205.5|160287.8|160049.5|380
1639627500000|2021-12-16 04:05:00|160368.6|160147.9|160385.4|160136.5|160404.7|160216.5|160319.9|160093.3|403
1639627800000|2021-12-16 04:10:00|160382.5|160133.6|160318.4|160188.4|160399.6|160211.9|160304.7|160107.7|599
1639628100000|2021-12-16 04:15:00|160317|160187|160316.2|160186.2|160390.9|160197.5|160312|160111.5|363
1639628400000|2021-12-16 04:20:00|160318.4|160188.4|160317|160187|160387.5|160203.7|160307.8|160121.6|437
1639628700000|2021-12-16 04:25:00|160317.3|160187.3|160327.8|160197.8|160397.5|160213.5|160310.3|160110.7|326
1639629000000|2021-12-16 04:30:00|160327.9|160197.9|160358|160157.1|160391.1|160211.3|160315.9|160120.9|293
1639629300000|2021-12-16 04:35:00|160357.9|160193.7|160366|160133.8|160400.3|160215.6|160313.2|160106.3|231
1639629600000|2021-12-16 04:40:00|160376.5|160126.3|160321.1|160191.1|160405.7|160205.8|160308.2|160110.8|260
1639629900000|2021-12-16 04:45:00|160318.9|160188.9|160325.6|160195.6|160383.2|160209.7|160310.7|160115.5|391
1639630200000|2021-12-16 04:50:00|160326.9|160196.9|160385.6|160166.1|160406.9|160219.1|160311.5|160087|603
1639630500000|2021-12-16 04:55:00|160388|160161.6|160316.8|160186.8|160419.3|160217.6|160303.6|160093|576
1639630800000|2021-12-16 05:00:00|160357.1|160143.3|160347.1|160143.2|160387.4|160206.5|160301.9|160103.8|623
1639631100000|2021-12-16 05:05:00|160311.5|160181.5|160314.2|160184.2|160370.2|160187.6|160299.6|160098.5|530
1639631400000|2021-12-16 05:10:00|160314.9|160184.9|160312.5|160182.5|160387.2|160197.6|160308.8|160087.2|393
1639631700000|2021-12-16 05:15:00|160314.7|160184.7|160315.3|160185.3|160392|160211.7|160309.1|160107.9|630
1639632000000|2021-12-16 05:20:00|160316.2|160186.2|160339.1|160209.1|160387|160217|160302.1|160102|430
1639632300000|2021-12-16 05:25:00|160378.9|160163.6|160330.4|160200.4|160407.5|160216.6|160323.1|160098.9|417
1639632600000|2021-12-16 05:30:00|160331.4|160201.4|160277.1|160062.8|160405.5|160219.6|160235.7|160062.5|605
1639632900000|2021-12-16 05:35:00|160235.9|160105.9|160294.7|160089.6|160460.2|160279.1|160220.5|160042.7|680
1639633200000|2021-12-16 05:40:00|160259.1|160129.1|160309.7|160179.7|160430.9|160258.1|160216.6|160058.6|536
1639633500000|2021-12-16 05:45:00|160309|160179|160306.5|160176.5|160383.7|160187.2|160292.2|160083.7|335
1639633800000|2021-12-16 05:50:00|160372.7|160109.8|160306.1|160176.1|160399.5|160186.5|160297.8|160091.8|301
1639634100000|2021-12-16 05:55:00|160305.9|160175.9|160344.4|160214.4|160448.5|160233.7|160291|160123.1|469
1639634400000|2021-12-16 06:00:00|160343.2|160213.2|160352|160222|160395|160233.7|160343.2|160178.2|488
1639634700000|2021-12-16 06:05:00|160352.3|160222.3|160354.8|160224.8|160419.7|160232.4|160306.3|160139.2|536
1639635000000|2021-12-16 06:10:00|160355.2|160225.2|160312.6|160182.6|160399.3|160228.1|160302.2|160172.2|479
1639635300000|2021-12-16 06:15:00|160312.5|160182.5|160288.7|160158.7|160359|160209.1|160283.2|160123.8|385
1639635600000|2021-12-16 06:20:00|160290|160160|160299|160169|160381|160187.7|160282.1|160112|417
1639635900000|2021-12-16 06:25:00|160297.1|160167.1|160300.7|160170.7|160382.1|160197.2|160277.9|160074.8|541
1639636200000|2021-12-16 06:30:00|160300.2|160170.2|160309.9|160179.9|160350.6|160196.8|160291.4|160130.1|783
1639636500000|2021-12-16 06:35:00|160310.7|160180.7|160300.8|160170.8|160375|160187.1|160279.9|160088.7|563
1639636800000|2021-12-16 06:40:00|160301.7|160171.7|160102.6|159972.6|160301.7|160171.7|159991.4|159774.6|856
1639637100000|2021-12-16 06:45:00|160103.7|159973.7|160123.9|159993.9|160165|160001.1|160084.5|159909.4|525
1639637400000|2021-12-16 06:50:00|160124.4|159994.4|160091.3|159961.3|160174.1|159995.2|160079.3|159887.4|643
1639637700000|2021-12-16 06:55:00|160088.6|159958.6|160123.7|159993.7|160185.3|160030.4|160077|159934.5|526
1639638000000|2021-12-16 07:00:00|160122.6|159992.6|160072.6|159942.6|160133.4|160003.4|160067.5|159937.5|868
1639638300000|2021-12-16 07:05:00|160072.2|159942.2|160022.7|159892.7|160132.5|160002.5|159984.5|159854.5|548
1639638600000|2021-12-16 07:10:00|160022.6|159892.6|159847.7|159717.7|160042.5|159912.5|159805.9|159675.9|790
1639638900000|2021-12-16 07:15:00|159849.5|159719.5|159889.4|159759.4|159934.8|159804.8|159774.8|159644.8|804
1639639200000|2021-12-16 07:20:00|159889.9|159759.9|159967.3|159837.3|159970.8|159840.8|159844.8|159714.8|754
1639639500000|2021-12-16 07:25:00|159970.9|159840.9|159871.4|159741.4|160015.6|159885.6|159854.5|159724.5|906
1639639800000|2021-12-16 07:30:00|159889.1|159759.1|159927.5|159797.5|159967.1|159837.1|159889.1|159759.1|791
1639640100000|2021-12-16 07:35:00|159923.4|159793.4|159894.9|159764.9|160079.2|159949.2|159878.4|159757.3|761
1639640400000|2021-12-16 07:40:00|159893.1|159763.1|159873.9|159783.9|159939.7|159849.7|159867|159758.1|675
1639640700000|2021-12-16 07:45:00|159872.1|159782.1|160061.3|159971.3|160077.8|159986.3|159872.1|159773.7|837
1639641000000|2021-12-16 07:50:00|160061.6|159971.6|160095.9|159965.9|160144.7|160037.7|159949.5|159848.7|627
1639641300000|2021-12-16 07:55:00|160095.4|159965.4|159945|159855|160126.2|159996.2|159910.3|159780.3|951
1639641600000|2021-12-16 08:00:00|159944.6|159854.6|159857.2|159767.2|159967.1|159855.2|159725.7|159623.3|937
1639641900000|2021-12-16 08:05:00|159858.6|159768.6|159798.4|159708.4|159871.1|159773.4|159759|159669|878
1639642200000|2021-12-16 08:10:00|159799.3|159709.3|159873.9|159743.9|159940.5|159810.5|159774.2|159673.3|918
1639642500000|2021-12-16 08:15:00|159871.7|159741.7|159727.8|159637.8|159890.9|159768.6|159716.7|159626.7|697
1639642800000|2021-12-16 08:20:00|159727|159637|159445|159355|159730.1|159640.1|159378.5|159282.6|927
1639643100000|2021-12-16 08:25:00|159445.4|159355.4|159266.9|159176.9|159474.8|159366.3|159224.1|159130.5|896
1639643400000|2021-12-16 08:30:00|159265.7|159175.7|159166.3|159076.3|159295.5|159187.7|159165|159060.8|765
1639643700000|2021-12-16 08:35:00|159166.8|159076.8|159104.9|159014.9|159186.5|159096.5|159044.7|158924.3|797
1639644000000|2021-12-16 08:40:00|159104.1|159014.1|159300.5|159210.5|159307.5|159217.5|159103.5|159013.5|691
1639644300000|2021-12-16 08:45:00|159296.2|159206.2|159390.9|159300.9|159495.4|159405.4|159245.9|159155.9|786
1639644600000|2021-12-16 08:50:00|159392.4|159302.4|159393.4|159303.4|159499.6|159409.6|159333.2|159243.2|837
1639644900000|2021-12-16 08:55:00|159394.7|159304.7|159548|159418|159577.1|159467.9|159340.6|159244.6|715
1639645200000|2021-12-16 09:00:00|159549.1|159419.1|159648.8|159558.8|159684.3|159594.3|159491.7|159376.8|953
1639645500000|2021-12-16 09:05:00|159651.3|159561.3|159740.7|159650.7|159781.1|159691.1|159577.9|159455|807
1639645800000|2021-12-16 09:10:00|159740.2|159650.2|159908.3|159818.3|159978.1|159873.2|159736.8|159646.8|884
1639646100000|2021-12-16 09:15:00|159909.6|159819.6|159944.2|159854.2|160004.4|159896.1|159905.4|159815.4|799
1639646400000|2021-12-16 09:20:00|159946.9|159856.9|159933.5|159843.5|159993|159903|159887|159797|755
1639646700000|2021-12-16 09:25:00|159930.9|159840.9|159965.1|159875.1|159992.6|159902.6|159910.9|159820.9|815
1639647000000|2021-12-16 09:30:00|159966.5|159876.5|159751.6|159661.6|159966.5|159876.5|159736.2|159626.1|781
1639647300000|2021-12-16 09:35:00|159754.2|159664.2|159910.2|159820.2|159941.5|159851.5|159748.4|159658.4|725
1639647600000|2021-12-16 09:40:00|159910.7|159820.7|159768.1|159678.1|159920.1|159830.1|159766.4|159676.4|590
1639647900000|2021-12-16 09:45:00|159769|159679|159660.9|159570.9|159770|159680|159644.7|159539.9|721
1639648200000|2021-12-16 09:50:00|159662.6|159572.6|159705.4|159615.4|159711|159621|159636.3|159546.3|547
1639648500000|2021-12-16 09:55:00|159704.7|159614.7|159675.9|159585.9|159711.1|159621.1|159625.9|159535.9|568
1639648800000|2021-12-16 10:00:00|159677.5|159587.5|159893.9|159803.9|159907.5|159817.5|159667.9|159577.9|843
1639649100000|2021-12-16 10:05:00|159891.8|159801.8|159830.8|159740.8|159917.2|159827.2|159827.3|159737.3|716
1639649400000|2021-12-16 10:10:00|159833.5|159743.5|159835.1|159745.1|159888|159798|159821.6|159731.6|644
1639649700000|2021-12-16 10:15:00|159835.6|159745.6|159775|159685|159856.8|159766.8|159771.2|159681.2|544
1639650000000|2021-12-16 10:20:00|159779.8|159689.8|159836.9|159746.9|159882.4|159792.4|159768.2|159678.2|718
1639650300000|2021-12-16 10:25:00|159837.6|159747.6|159869.7|159779.7|159907.4|159817.4|159788.6|159698.6|702
1639650600000|2021-12-16 10:30:00|159869.3|159779.3|159835.4|159745.4|159916.3|159826.3|159831.1|159741.1|629
1639650900000|2021-12-16 10:35:00|159834.8|159744.8|159733.4|159643.4|159835.2|159745.2|159733.4|159643.4|614
1639651200000|2021-12-16 10:40:00|159731.4|159641.4|159671.5|159581.5|159793.3|159703.3|159653.7|159563.7|714
1639651500000|2021-12-16 10:45:00|159671.8|159581.8|159792.5|159702.5|159835.7|159745.7|159670.8|159580.8|742
1639651800000|2021-12-16 10:50:00|159787.5|159697.5|159733.6|159643.6|159826|159736|159725.3|159635.3|644
1639652100000|2021-12-16 10:55:00|159733.5|159643.5|159575.5|159485.5|159737|159647|159564.8|159474.8|767
1639652400000|2021-12-16 11:00:00|159575.7|159485.7|159583.9|159493.9|159604.7|159514.7|159527.5|159437.5|599
1639652700000|2021-12-16 11:05:00|159584|159494|159671.3|159581.3|159714.8|159624.8|159555.6|159465.6|633
1639653000000|2021-12-16 11:10:00|159671.4|159581.4|159704.5|159614.5|159710.2|159620.2|159664.6|159574.6|667
1639653300000|2021-12-16 11:15:00|159704.9|159614.9|159708.1|159618.1|159771.7|159681.7|159699.8|159609.8|668
1639653600000|2021-12-16 11:20:00|159708.2|159618.2|159725.4|159635.4|159767.7|159677.7|159675.1|159585.1|649
1639653900000|2021-12-16 11:25:00|159725.3|159635.3|159708.9|159618.9|159726.3|159636.3|159698.2|159608.2|457
1639654200000|2021-12-16 11:30:00|159707.1|159617.1|159687|159597|159716|159626|159686.7|159596.7|472
1639654500000|2021-12-16 11:35:00|159684.7|159594.7|159701.9|159611.9|159719.4|159629.4|159680.7|159590.7|380
1639654800000|2021-12-16 11:40:00|159698.9|159608.9|159689.6|159599.6|159747|159657|159678.8|159588.8|593
1639655100000|2021-12-16 11:45:00|159689.8|159599.8|159642.8|159552.8|159689.8|159599.8|159568.8|159478.8|680
1639655400000|2021-12-16 11:50:00|159641.5|159551.5|159488.4|159398.4|159659.2|159569.2|159470.3|159380.3|651
1639655700000|2021-12-16 11:55:00|159484.6|159394.6|159547|159417|159549.8|159449|159468.1|159378.1|695
1639656000000|2021-12-16 12:00:00|159546.2|159416.2|159538.7|159448.7|159628.9|159515.1|159477.8|159347.8|1024
1639656300000|2021-12-16 12:05:00|159535|159445|159447.7|159357.7|159583.4|159493.4|159430.2|159340.2|910
1639656600000|2021-12-16 12:10:00|159449.7|159359.7|159423.2|159333.2|159473.7|159383.7|159321.1|159221.3|895
1639656900000|2021-12-16 12:15:00|159427.4|159337.4|159382.8|159292.8|159459.3|159369.3|159320|159230|810
1639657200000|2021-12-16 12:20:00|159383.6|159293.6|159405.2|159315.2|159454.8|159364.8|159383.6|159293.6|616
1639657500000|2021-12-16 12:25:00|159400.3|159310.3|159473.1|159383.1|159475|159385|159380.5|159290.5|645
1639657800000|2021-12-16 12:30:00|159471.5|159381.5|159499.4|159409.4|159499.4|159409.4|159395.6|159305.6|597
1639658100000|2021-12-16 12:35:00|159497.9|159407.9|159605.2|159515.2|159672.1|159567.3|159480.5|159390.5|737
1639658400000|2021-12-16 12:40:00|159605.7|159515.7|159704.2|159487.4|159713.7|159587.2|159518|159388|889
1639658700000|2021-12-16 12:45:00|159697.9|159489.7|159563.4|159433.4|160003.9|159703.9|159545.1|159415.1|1028
1639659000000|2021-12-16 12:50:00|159562.8|159432.8|159611.8|159521.8|159614.9|159524.9|159551.4|159421.4|934
1639659300000|2021-12-16 12:55:00|159610.4|159520.4|159740.3|159650.3|159819.8|159718.6|159580.6|159476.7|982
1639659600000|2021-12-16 13:00:00|159740.5|159650.5|159747.6|159657.6|159852.6|159762.6|159664.1|159574.1|989
1639659900000|2021-12-16 13:05:00|159754.8|159664.8|159802.7|159712.7|159998.3|159898.5|159745.4|159655.4|988
1639660200000|2021-12-16 13:10:00|159803.6|159713.6|159811|159721|159820.4|159730.4|159705.5|159615.5|836
1639660500000|2021-12-16 13:15:00|159813.4|159723.4|159831.5|159741.5|159937.3|159847.3|159766.7|159676.7|1015
1639660800000|2021-12-16 13:20:00|159827.7|159737.7|159675|159585|159829.7|159739.7|159658.3|159568.3|862
1639661100000|2021-12-16 13:25:00|159674.9|159584.9|159843.6|159615.1|159903.5|159630.8|159635.7|159534.5|648
1639661400000|2021-12-16 13:30:00|159843.4|159617.2|159869.6|159739.6|159953.6|159846.7|159703.2|159593.3|994
1639661700000|2021-12-16 13:35:00|159870.6|159740.6|159803|159713|159870.6|159740.6|159701|159610.4|887
1639662000000|2021-12-16 13:40:00|159804.3|159714.3|159769.7|159679.7|159848|159758|159727.1|159637.1|907
1639662300000|2021-12-16 13:45:00|159770.5|159680.5|159776.5|159686.5|159935.6|159845.6|159738.6|159648.6|1036
1639662600000|2021-12-16 13:50:00|159775.6|159685.6|159637.7|159547.7|159777.4|159687.4|159637.7|159547.7|884
1639662900000|2021-12-16 13:55:00|159648.3|159558.3|159657.5|159567.5|159693.6|159597.7|159544.7|159454.7|1042
1639663200000|2021-12-16 14:00:00|159651.7|159561.7|159877.2|159787.2|159877.2|159787.2|159649.3|159559.3|1082
1639663500000|2021-12-16 14:05:00|159874.8|159784.8|159812.2|159722.2|159903.2|159813.2|159670.9|159580.9|1006
1639663800000|2021-12-16 14:10:00|159820.9|159730.9|159799.8|159669.8|159899|159809|159776|159664|942
1639664100000|2021-12-16 14:15:00|159814.9|159684.9|159860.9|159770.9|159928.6|159838.6|159787.8|159657.8|868
1639664400000|2021-12-16 14:20:00|159862.1|159772.1|159896.6|159806.6|159928|159838|159852.9|159762.9|641
1639664700000|2021-12-16 14:25:00|159895.9|159805.9|159981|159891|159998.2|159908.2|159864.8|159774.8|831
1639665000000|2021-12-16 14:30:00|159981.8|159891.8|160051.4|159961.4|160129.7|160039.7|159923.7|159833.7|1100
1639665300000|2021-12-16 14:35:00|160050.6|159960.6|160172.7|160082.7|160250.2|160160.2|159893.3|159803.3|1097
1639665600000|2021-12-16 14:40:00|160168|160078|160305.7|160175.7|160403.2|160313.2|160137.5|160047.5|1088
1639665900000|2021-12-16 14:45:00|160285.9|160155.9|160051.6|159961.6|160334.1|160218.7|160037.9|159939.4|1096
1639666200000|2021-12-16 14:50:00|160059.1|159969.1|160215.8|160125.8|160333.7|160243.7|160046.9|159935.5|1041
1639666500000|2021-12-16 14:55:00|160214.8|160124.8|160086.6|159996.6|160267.6|160177.6|160072.2|159982.2|1003
1639666800000|2021-12-16 15:00:00|160088.8|159998.8|160253.6|160163.6|160274.1|160184.1|160053|159963|994
1639667100000|2021-12-16 15:05:00|160253.9|160163.9|160260.9|160170.9|160264.4|160174.4|160134|160044|942
1639667400000|2021-12-16 15:10:00|160259.4|160169.4|160161.5|160071.5|160308.6|160218.6|160133.3|160043.3|974
1639667700000|2021-12-16 15:15:00|160161.3|160071.3|159952.2|159862.2|160164|160074|159921.3|159831.3|959
1639668000000|2021-12-16 15:20:00|159950.8|159860.8|159997.8|159907.8|160056.4|159966.4|159947.3|159857.3|983
1639668300000|2021-12-16 15:25:00|159994.5|159904.5|159959.3|159869.3|160001.5|159911.5|159903.5|159813.5|920
1639668600000|2021-12-16 15:30:00|159959.4|159869.4|159938.9|159848.9|160032.4|159942.4|159890|159800|1011
1639668900000|2021-12-16 15:35:00|159944.8|159854.8|159960.2|159870.2|159971.7|159881.7|159896.1|159806.1|1005
1639669200000|2021-12-16 15:40:00|159958.1|159868.1|159979.1|159889.1|160068.2|159974.1|159893.9|159803.9|927
1639669500000|2021-12-16 15:45:00|159978.6|159888.6|159920.8|159830.8|159988.4|159898.4|159893.9|159803.9|781
1639669800000|2021-12-16 15:50:00|159921.3|159831.3|159882.3|159792.3|159940.5|159850.5|159876.2|159786.2|956
1639670100000|2021-12-16 15:55:00|159880.3|159790.3|159858.6|159768.6|159941.9|159851.9|159797.8|159707.8|972
1639670400000|2021-12-16 16:00:00|159857.3|159767.3|160033.7|159943.7|160100.5|160010.5|159847.6|159757.6|989
1639670700000|2021-12-16 16:05:00|160030.1|159940.1|159890.6|159800.6|160049.1|159959.1|159872.5|159782.5|734
1639671000000|2021-12-16 16:10:00|159890.5|159800.5|159947|159857|159957.8|159867.8|159846|159756|755
1639671300000|2021-12-16 16:15:00|159949.1|159859.1|159880.3|159790.3|159957|159867|159850.6|159760.6|694
1639671600000|2021-12-16 16:20:00|159880.7|159790.7|159700|159610|159881.3|159791.3|159661.2|159571.2|756
1639671900000|2021-12-16 16:25:00|159702|159612|159642|159552|159703.3|159613.3|159638.8|159548.8|820
1639672200000|2021-12-16 16:30:00|159637.6|159547.6|159778.6|159688.6|159801|159711|159584.2|159494.2|831
1639672500000|2021-12-16 16:35:00|159779.2|159689.2|159760.9|159670.9|159816.9|159726.9|159735.4|159645.4|949
1639672800000|2021-12-16 16:40:00|159761.7|159671.7|159691.4|159601.4|159771|159681|159667.2|159577.2|756
1639673100000|2021-12-16 16:45:00|159690.6|159600.6|159774.9|159684.9|159781.2|159691.2|159685|159595|821
1639673400000|2021-12-16 16:50:00|159774.8|159684.8|159757.4|159667.4|159788|159698|159724.2|159634.2|796
1639673700000|2021-12-16 16:55:00|159756.3|159666.3|159870.6|159780.6|159921.1|159831.1|159747.8|159657.8|850
1639674000000|2021-12-16 17:00:00|159824.8|159734.8|159748|159658|159824.8|159734.8|159686.9|159590.2|817
1639674300000|2021-12-16 17:05:00|159748.2|159658.2|159766.8|159676.8|159774.9|159684.9|159661.4|159557.2|792
1639674600000|2021-12-16 17:10:00|159769.3|159679.3|159792.4|159702.4|159804.1|159711.3|159760.9|159670.9|634
1639674900000|2021-12-16 17:15:00|159795.8|159705.8|159919.8|159829.8|159978.6|159888.6|159793.4|159703.4|680
1639675200000|2021-12-16 17:20:00|159919.6|159829.6|159976.5|159886.5|159985.1|159895.1|159900.2|159810.2|610
1639675500000|2021-12-16 17:25:00|159976|159886|159994.6|159904.6|160050|159960|159969.4|159879.4|705
1639675800000|2021-12-16 17:30:00|159992.6|159902.6|159726.5|159636.5|160000.3|159910.3|159721.4|159631.4|635
1639676100000|2021-12-16 17:35:00|159721.5|159631.5|159835.4|159745.4|159841.9|159751.9|159696.9|159606.9|714
1639676400000|2021-12-16 17:40:00|159834.4|159744.4|159733.8|159643.8|159864.3|159774.3|159720|159630|738
1639676700000|2021-12-16 17:45:00|159730.8|159640.8|159700.6|159610.6|159730.8|159640.8|159660.2|159570.2|816
1639677000000|2021-12-16 17:50:00|159699.6|159609.6|159767.1|159677.1|159772.4|159682.4|159646.5|159556.5|653
1639677300000|2021-12-16 17:55:00|159766.8|159676.8|159839.1|159749.1|159846|159756|159762.5|159672.5|624
1639677600000|2021-12-16 18:00:00|159843.3|159753.3|159843.1|159753.1|159856|159766|159820|159730|508
1639677900000|2021-12-16 18:05:00|159843.3|159753.3|159833.3|159743.3|159886.6|159796.6|159811.7|159721.7|776
1639678200000|2021-12-16 18:10:00|159833.4|159743.4|159787.9|159697.9|159857.2|159767.2|159742.2|159652.2|708
1639678500000|2021-12-16 18:15:00|159789|159699|159774.4|159684.4|159828.4|159738.4|159764.5|159674.5|695
1639678800000|2021-12-16 18:20:00|159777.6|159687.6|159725.7|159635.7|159812.9|159722.9|159722.2|159632.2|751
1639679100000|2021-12-16 18:25:00|159724.6|159634.6|159807.4|159717.4|159821.9|159731.9|159695.9|159605.9|645
1639679400000|2021-12-16 18:30:00|159807.1|159717.1|159790|159700|159811.4|159721.4|159692.9|159602.9|719
1639679700000|2021-12-16 18:35:00|159791.3|159701.3|159799.2|159709.2|159816.4|159726.4|159778.5|159688.5|524
1639680000000|2021-12-16 18:40:00|159798.3|159708.3|159848.3|159758.3|159893.3|159802.2|159795.1|159705.1|652
1639680300000|2021-12-16 18:45:00|159846.7|159756.7|159787.6|159697.6|159853.5|159763.5|159785|159695|542
1639680600000|2021-12-16 18:50:00|159785.9|159695.9|159922.9|159832.9|159923.8|159833.8|159783.9|159693.9|560
1639680900000|2021-12-16 18:55:00|159921.5|159831.5|159875|159785|159921.5|159831.5|159855.2|159765.2|630
1639681200000|2021-12-16 19:00:00|159873.7|159783.7|159828.2|159738.2|159897.6|159787.3|159706.9|159616.9|797
1639681500000|2021-12-16 19:05:00|159827.5|159737.5|159879.3|159789.3|159882.8|159792.8|159789|159699|707
1639681800000|2021-12-16 19:10:00|159879.9|159789.9|159912.9|159822.9|159917.5|159827.5|159856.8|159766.8|622
1639682100000|2021-12-16 19:15:00|159908.2|159818.2|160011.5|159921.5|160022.4|159932.4|159903.2|159792.1|618
1639682400000|2021-12-16 19:20:00|160012.1|159922.1|160001.8|159911.8|160027.2|159937.2|159988|159898|541
1639682700000|2021-12-16 19:25:00|160001|159911|159940.3|159810.3|160153.6|160034.7|159922.3|159809|850
1639683000000|2021-12-16 19:30:00|159940.5|159810.5|159902.3|159812.3|160001.4|159885.2|159874.3|159762.5|895
1639683300000|2021-12-16 19:35:00|159902.1|159812.1|159770.1|159680.1|159914.6|159824.6|159769.6|159679.6|726
1639683600000|2021-12-16 19:40:00|159769.8|159679.8|159802.1|159712.1|159818.2|159717.1|159723.4|159633.4|829
1639683900000|2021-12-16 19:45:00|159802.6|159712.6|159848.7|159758.7|159895.1|159805.1|159777.1|159687.1|697
1639684200000|2021-12-16 19:50:00|159849.2|159759.2|160095.8|159965.8|160096.9|159975.6|159849.2|159759.2|826
1639684500000|2021-12-16 19:55:00|160096.1|159966.1|159930.5|159840.5|160097.8|159967.8|159918.3|159828.3|791
1639684800000|2021-12-16 20:00:00|159947.5|159857.5|159969|159879|160076|159959.2|159941.5|159833.9|792
1639685100000|2021-12-16 20:05:00|159968.8|159878.8|160081|159991|160095.1|159995.1|159926.2|159836.2|809
1639685400000|2021-12-16 20:10:00|160085|159995|159898.6|159768.6|160086.7|159996.7|159825.2|159695.2|831
1639685700000|2021-12-16 20:15:00|159898.9|159768.9|159862|159732|159984.8|159878.1|159839.9|159724.8|884
1639686000000|2021-12-16 20:20:00|159860.6|159730.6|159654.6|159524.6|159860.6|159748.9|159622.5|159507.5|866
1639686300000|2021-12-16 20:25:00|159651.5|159521.5|159644.4|159554.4|159706|159609.3|159617.8|159520.7|831
1639686600000|2021-12-16 20:30:00|159652.7|159562.7|159519.6|159429.6|159663.3|159564.1|159515|159421|892
1639686900000|2021-12-16 20:35:00|159519.5|159429.5|159411.8|159281.8|159538.5|159448.5|159386.6|159270.6|913
1639687200000|2021-12-16 20:40:00|159412.6|159282.6|159495.8|159365.8|159496.9|159396.8|159349.6|159243|903
1639687500000|2021-12-16 20:45:00|159502.3|159372.3|159393.3|159263.3|159502.3|159372.3|159340.8|159230.8|847
1639687800000|2021-12-16 20:50:00|159393.5|159263.5|159297.6|159167.6|159406.5|159276.5|159253.3|159123.3|890
1639688100000|2021-12-16 20:55:00|159295.8|159165.8|159357.1|159227.1|159362.2|159232.2|159251.4|159105.8|862
1639688400000|2021-12-16 21:00:00|159356.4|159226.4|159367|159237|159408.4|159278.4|159340.2|159210.2|757
1639688700000|2021-12-16 21:05:00|159367.1|159237.1|159278.5|159148.5|159367.3|159237.3|159277.8|159147.8|573
1639689000000|2021-12-16 21:10:00|159277.6|159147.6|159301.2|159171.2|159311|159181|159269.4|159139.4|446
1639689300000|2021-12-16 21:15:00|159300.5|159170.5|159294|159164|159322.4|159192.4|159263.9|159133.9|578
1639689600000|2021-12-16 21:20:00|159292.1|159162.1|159354.6|159224.6|159408.6|159278.6|159280.1|159150.1|366
1639689900000|2021-12-16 21:25:00|159353.3|159223.3|159299.3|159169.3|159365.2|159235.2|159295.9|159165.9|571
1639690200000|2021-12-16 21:30:00|159298|159168|159331.3|159201.3|159393|159248.5|159295.6|159146.4|378
1639690500000|2021-12-16 21:35:00|159330.7|159200.7|159333.4|159203.4|159358.4|159228.4|159309.7|159138|357
1639690800000|2021-12-16 21:40:00|159333|159203|159326.5|159196.5|159388.3|159209.5|159311|159103.7|227
1639691100000|2021-12-16 21:45:00|159326.2|159196.2|159338.7|159125.8|159436.4|159222|159306.1|159090.2|424
1639691400000|2021-12-16 21:50:00|159347.7|159123.2|159462.1|159162.1|159476.5|159250.7|159305.3|159050.2|462
1639691700000|2021-12-16 21:55:00|159461.7|159161.7|159575.7|159275.7|159589|159289|159358.7|159119.4|424
1639692000000|2021-12-16 22:00:00|159548.6|159248.6|159612.2|159312.2|159612.3|159312.3|159548.6|159248.6|74
1639692300000|2021-12-16 22:05:00|159581.5|159281.5|159457.9|159157.9|159607.9|159307.9|159434|159134|178
1639692600000|2021-12-16 22:10:00|159467|159167|159455.5|159155.5|159520.6|159220.6|159400.7|159100.7|142
1639692900000|2021-12-16 22:15:00|159491.2|159191.2|159433.2|159133.2|159517.4|159217.4|159386.4|159086.4|156
1639693200000|2021-12-16 22:20:00|159437.4|159137.4|159466.2|159166.2|159518.8|159218.8|159437.4|159137.4|139
1639693500000|2021-12-16 22:25:00|159493.6|159193.6|159505.5|159205.5|159516.5|159216.5|159475.8|159175.8|127
1639693800000|2021-12-16 22:30:00|159502.7|159202.7|159485.1|159185.1|159517.1|159217.1|159366.8|159066.8|197
1639694100000|2021-12-16 22:35:00|159493.4|159193.4|159486.7|159186.7|159513.1|159213.1|159446.6|159146.6|141
1639694400000|2021-12-16 22:40:00|159486.1|159186.1|159444.6|159144.6|159520.2|159220.2|159444.6|159144.6|129
1639694700000|2021-12-16 22:45:00|159442.7|159142.7|159472.1|159172.1|159521.4|159221.4|159437.3|159137.3|166
1639695000000|2021-12-16 22:50:00|159481.9|159181.9|159484|159184|159519.8|159219.8|159423.9|159123.9|137
1639695300000|2021-12-16 22:55:00|159482.6|159182.6|159533.3|159233.3|159555.9|159255.9|159417.5|159117.5|218
1639695600000|2021-12-16 23:00:00|159514.2|159214.2|159528.8|159228.8|159551.6|159251.6|159460.5|159160.5|573
1639695900000|2021-12-16 23:05:00|159528|159228|159531|159231|159555.7|159255.7|159418.3|159118.3|442
1639696200000|2021-12-16 23:10:00|159538.1|159238.1|159515.2|159215.2|159557.4|159257.4|159433|159133|598
1639696500000|2021-12-16 23:15:00|159522.4|159222.4|159491.6|159191.6|159552.7|159252.7|159430.3|159130.3|597
1639696800000|2021-12-16 23:20:00|159485|159185|159554|159254|159561.2|159261.2|159484.8|159184.8|423
1639697100000|2021-12-16 23:25:00|159553.1|159253.1|159493.5|159193.5|159562.1|159262.1|159465|159165|402
1639697400000|2021-12-16 23:30:00|159547.7|159247.7|159541.2|159241.2|159568.3|159268.3|159486.7|159186.7|213
1639697700000|2021-12-16 23:35:00|159525.4|159225.4|159515.7|159215.7|159572.6|159272.6|159438.8|159138.8|273
1639698000000|2021-12-16 23:40:00|159504.3|159204.3|159488.6|159188.6|159565.1|159265.1|159453.1|159153.1|291
1639698300000|2021-12-16 23:45:00|159517.9|159217.9|159468.1|159168.1|159578.7|159278.7|159432.1|159132.1|264
1639698600000|2021-12-16 23:50:00|159477.5|159177.5|159545.7|159245.7|159559.3|159259.3|159446.6|159146.6|179
1639698900000|2021-12-16 23:55:00|159504.8|159204.8|159533.3|159233.3|159552.1|159252.1|159430.9|159130.9|217
1639699200000|2021-12-17 00:00:00|159531.6|159231.6|159387.8|159087.8|159531.6|159231.6|159316.4|159016.4|706
1639699500000|2021-12-17 00:05:00|159367.9|159067.9|159397.5|159097.5|159445.7|159145.7|159350.8|159050.8|455
1639699800000|2021-12-17 00:10:00|159401.2|159101.2|159380.5|159080.5|159448.9|159178.8|159368.3|159068.3|438
1639700100000|2021-12-17 00:15:00|159384.6|159084.6|159367.9|159067.9|159426.3|159138.4|159345.7|159045.7|412
1639700400000|2021-12-17 00:20:00|159352.8|159052.8|159391.3|159091.3|159431.1|159131.1|159352.8|159052.8|520
1639700700000|2021-12-17 00:25:00|159397.3|159097.3|159398.8|159098.8|159423.7|159123.7|159359.2|159059.2|490
1639701000000|2021-12-17 00:30:00|159392.5|159092.5|159387.9|159087.9|159436.3|159136.3|159345.3|159045.3|466
1639701300000|2021-12-17 00:35:00|159384.4|159084.4|159408.3|159108.3|159451.9|159151.9|159347.7|159047.7|394
1639701600000|2021-12-17 00:40:00|159406.8|159106.8|159419.1|159119.1|159440.8|159140.8|159337.2|159037.2|304
1639701900000|2021-12-17 00:45:00|159417.8|159117.8|159404.4|159104.4|159446.2|159146.2|159366.2|159066.2|323
1639702200000|2021-12-17 00:50:00|159408.1|159108.1|159406.9|159106.9|159441.1|159141.1|159379.2|159079.2|542
1639702500000|2021-12-17 00:55:00|159414|159114|159394.8|159094.8|159430.2|159130.2|159357.3|159057.3|643
1639702800000|2021-12-17 01:00:00|159375.3|159075.3|159374|159074|159420.9|159120.9|159346|159046|915
1639703100000|2021-12-17 01:05:00|159366.6|159066.6|159364.2|159064.2|159389|159089|159315.2|159016.7|973
1639703400000|2021-12-17 01:10:00|159373.6|159073.6|159332.9|159037.3|159373.6|159089.6|159306.8|159013.4|558
1639703700000|2021-12-17 01:15:00|159323.1|159044.1|159351.9|159075.2|159366|159085|159302.8|159010.6|533
1639704000000|2021-12-17 01:20:00|159361.1|159064.1|159305.6|159084.6|159377.7|159087.8|159291.1|159005.8|549
1639704300000|2021-12-17 01:25:00|159311.4|159079|159330.3|159038.6|159368.2|159082|159305.4|159014.6|499
1639704600000|2021-12-17 01:30:00|159331.8|159038.7|159346.8|159046.8|159376.4|159079.6|159316.3|159016.3|700
1639704900000|2021-12-17 01:35:00|159361.8|159061.8|159390.8|159090.8|159406.8|159106.8|159302.7|159002.7|657
1639705200000|2021-12-17 01:40:00|159376.8|159076.8|159418.8|159118.8|159439.3|159139.3|159341|159041|717
1639705500000|2021-12-17 01:45:00|159418.9|159118.9|159422.2|159122.2|159455.6|159155.6|159389.6|159089.6|478
1639705800000|2021-12-17 01:50:00|159422.5|159122.5|159456.5|159156.5|159464.6|159164.6|159390.1|159090.1|583
1639706100000|2021-12-17 01:55:00|159446.5|159146.5|159475.4|159175.4|159486.6|159186.6|159418.1|159118.1|633
1639706400000|2021-12-17 02:00:00|159472.5|159172.5|159456.1|159156.1|159506.2|159206.2|159437.2|159137.2|839
1639706700000|2021-12-17 02:05:00|159454.5|159154.5|159465.7|159165.7|159498.7|159198.7|159435.4|159135.4|950
1639707000000|2021-12-17 02:10:00|159464.8|159164.8|159456.8|159156.8|159504.4|159204.4|159429.3|159129.3|964
1639707300000|2021-12-17 02:15:00|159455.6|159155.6|159469.1|159169.1|159494.8|159194.8|159436.3|159136.3|789
1639707600000|2021-12-17 02:20:00|159474.5|159174.5|159449.2|159149.2|159490.1|159190.1|159428.1|159128.1|801
1639707900000|2021-12-17 02:25:00|159448.2|159148.2|159460|159160|159512.8|159212.8|159442.6|159142.6|922
1639708200000|2021-12-17 02:30:00|159459.9|159159.9|159555.9|159255.9|159584.9|159284.9|159450.7|159150.7|937
1639708500000|2021-12-17 02:35:00|159556.1|159256.1|159574.2|159274.2|159581.7|159281.7|159538.2|159238.2|590
1639708800000|2021-12-17 02:40:00|159573|159273|159560.1|159260.1|159590.2|159290.2|159545|159245|453
1639709100000|2021-12-17 02:45:00|159560.8|159260.8|159565.2|159265.2|159607.3|159307.3|159540.6|159240.6|551
1639709400000|2021-12-17 02:50:00|159561.5|159261.5|159574.6|159274.6|159604.5|159304.5|159542.3|159242.3|477
1639709700000|2021-12-17 02:55:00|159575.9|159275.9|159499|159199|159601.5|159301.5|159473|159173|903
1639710000000|2021-12-17 03:00:00|159497.8|159197.8|159445.2|159145.2|159497.8|159197.8|159437.6|159137.6|441
1639710300000|2021-12-17 03:05:00|159445.5|159145.5|159440.4|159140.4|159451.2|159151.2|159427.5|159127.5|470
1639710600000|2021-12-17 03:10:00|159439|159139|159447.2|159147.2|159456.7|159156.7|159439|159139|323
1639710900000|2021-12-17 03:15:00|159448.9|159148.9|159443|159237.6|159642.9|159472.1|159414.8|159137.8|713
1639711200000|2021-12-17 03:20:00|159406.8|159276.8|159511.6|159229.2|159590.7|159380.2|159406.8|159176.5|670
1639711500000|2021-12-17 03:25:00|159507.2|159233.3|159545.4|159270.8|159660.3|159451|159438.6|159221.8|675
1639711800000|2021-12-17 03:30:00|159539.5|159277.8|159589.6|159322.1|159615.6|159409|159494.4|159235.9|913
1639712100000|2021-12-17 03:35:00|159577.5|159327.6|159602.4|159336.1|159622.9|159356.3|159547.2|159301.6|574
1639712400000|2021-12-17 03:40:00|159585.4|159330.9|159598.2|159311.4|159622.3|159349.1|159549.9|159289.8|346
1639712700000|2021-12-17 03:45:00|159586.6|159320.4|159612.6|159334|159653.8|159359.8|159487.3|159279.2|677
1639713000000|2021-12-17 03:50:00|159622.4|159328.8|159623.1|159384.8|159668.3|159456.9|159552.8|159302.6|528
1639713300000|2021-12-17 03:55:00|159628.2|159388.2|159826.1|159526.1|159888.2|159617.4|159551.5|159363.3|630
1639713600000|2021-12-17 04:00:00|159825.7|159525.7|159827.9|159527.9|159885|159585|159810.3|159520.1|474
1639713900000|2021-12-17 04:05:00|159827.1|159527.1|159828|159528|159882.3|159587.5|159799.3|159523.3|800
1639714200000|2021-12-17 04:10:00|159823.9|159523.9|159864.4|159564.4|159867.8|159567.8|159823.9|159523.9|521
1639714500000|2021-12-17 04:15:00|159862.7|159562.7|159879.1|159579.1|159879.1|159579.1|159849.1|159549.1|365
1639714800000|2021-12-17 04:20:00|159879.5|159579.5|159870.6|159570.6|159900.8|159600.8|159842.3|159542.3|473
1639715100000|2021-12-17 04:25:00|159868.4|159568.4|159856|159556|159899.8|159599.8|159847.3|159548.9|325
1639715400000|2021-12-17 04:30:00|159855.8|159555.8|159859.6|159559.6|159864.7|159564.7|159845.7|159548.4|270
1639715700000|2021-12-17 04:35:00|159856.5|159556.5|159847.7|159547.7|159869.2|159569.2|159798.1|159510.1|260
1639716000000|2021-12-17 04:40:00|159846.8|159546.8|159822.2|159529.6|159855.2|159555.2|159812.2|159512.2|464
1639716300000|2021-12-17 04:45:00|159823.3|159523.3|159797.3|159497.3|159830.6|159544.2|159770.8|159470.8|431
1639716600000|2021-12-17 04:50:00|159798|159498|159819.4|159519.4|159828.3|159529.6|159771.1|159471.1|457
1639716900000|2021-12-17 04:55:00|159820.9|159520.9|159798.1|159528.3|159828.9|159533.5|159790.8|159501.5|419
1639717200000|2021-12-17 05:00:00|159802.5|159522.4|159799.7|159526.5|159812.8|159558.3|159778.8|159498.7|336
1639717500000|2021-12-17 05:05:00|159804.2|159520.9|159804.8|159532.7|159821.5|159544.6|159786.6|159512.2|345
1639717800000|2021-12-17 05:10:00|159801.3|159530.9|159798.4|159543.1|159826.5|159558.5|159781.7|159512.9|351
1639718100000|2021-12-17 05:15:00|159800.7|159538.7|159785.4|159511|159830.5|159560.4|159772.7|159493.5|378
1639718400000|2021-12-17 05:20:00|159785.7|159513.4|159771.9|159516.1|159804.9|159538.4|159753.7|159494|483
1639718700000|2021-12-17 05:25:00|159772|159516|159788.3|159492.2|159798.8|159528.6|159753|159480|583
1639719000000|2021-12-17 05:30:00|159786.5|159496.1|159737.6|159519.5|159795.4|159578.4|159686.8|159479.2|624
1639719300000|2021-12-17 05:35:00|159742.7|159518.1|159650.2|159520.2|159748.7|159576.8|159629.6|159465.6|571
1639719600000|2021-12-17 05:40:00|159690.2|159483.1|159656.7|159526.7|159700.4|159530.6|159643.1|159473|270
1639719900000|2021-12-17 05:45:00|159656.5|159526.5|159647.1|159517.1|159699.9|159530.6|159640.5|159481.6|278
1639720200000|2021-12-17 05:50:00|159647.7|159517.7|159679.9|159478.5|159691.2|159523.8|159635.2|159467.4|364
1639720500000|2021-12-17 05:55:00|159679.3|159475.7|159599.2|159469.2|159689.8|159513.6|159578.6|159434.7|608
1639720800000|2021-12-17 06:00:00|159594.8|159464.8|159527.4|159397.4|159630.3|159500.3|159446.8|159294.9|770
1639721100000|2021-12-17 06:05:00|159528|159398|159507.6|159377.6|159536.5|159406.5|159496.5|159366.5|509
1639721400000|2021-12-17 06:10:00|159506.7|159376.7|159523.9|159393.9|159532|159402|159504.6|159374.6|492
1639721700000|2021-12-17 06:15:00|159523.7|159393.7|159284.7|159154.7|159524|159394|159248.1|159118.1|758
1639722000000|2021-12-17 06:20:00|159285.4|159155.4|159209|159079|159289.5|159155.4|159173.9|159043.9|688
1639722300000|2021-12-17 06:25:00|159211.2|159081.2|159239.1|159109.1|159288.5|159124|159210.1|159053.7|507
1639722600000|2021-12-17 06:30:00|159243.5|159113.5|159233.4|159103.4|159330.2|159147.9|159219.7|159029|450
1639722900000|2021-12-17 06:35:00|159233.3|159103.3|159267.3|159137.3|159297.8|159161.3|159229.1|159044|440
1639723200000|2021-12-17 06:40:00|159266.3|159136.3|159325.7|159195.7|159346.7|159216.7|159256.4|159099.4|411
1639723500000|2021-12-17 06:45:00|159336.2|159206.2|159390.8|159260.8|159439.5|159309.5|159321.5|159169.4|819
1639723800000|2021-12-17 06:50:00|159392.7|159262.7|159620|159490|159695.6|159565.6|159388.5|159226.1|791
1639724100000|2021-12-17 06:55:00|159620.7|159490.7|159710.4|159580.4|159743.5|159613.5|159608.9|159451.3|786
1639724400000|2021-12-17 07:00:00|159715.3|159585.3|159450.4|159320.4|159716.3|159586.3|159425|159295|924
1639724700000|2021-12-17 07:05:00|159445.6|159315.6|159526.6|159396.6|159529.2|159399.2|159436.8|159306.8|710
1639725000000|2021-12-17 07:10:00|159523.2|159393.2|159494.9|159364.9|159541|159422.8|159452.9|159349.4|627
1639725300000|2021-12-17 07:15:00|159497.2|159367.2|159307.2|159177.2|159611.2|159496.1|159214.1|159084.1|864
1639725600000|2021-12-17 07:20:00|159307.8|159177.8|159274.3|159144.3|159308.2|159178.2|159209.8|159079.8|926
1639725900000|2021-12-17 07:25:00|159274.4|159144.4|159172.7|159042.7|159341.9|159211.9|159162.1|159032.1|773
1639726200000|2021-12-17 07:30:00|159177.5|159047.5|159272.7|159142.7|159374|159255.9|159167.5|159037.5|682
1639726500000|2021-12-17 07:35:00|159270.2|159140.2|159326.7|159196.7|159335.8|159232.7|159256|159126|769
1639726800000|2021-12-17 07:40:00|159329.2|159199.2|159353.2|159263.2|159357|159267|159310.5|159198|646
1639727100000|2021-12-17 07:45:00|159353|159263|159254|159164|159357.4|159267.4|159249|159159|573
1639727400000|2021-12-17 07:50:00|159254.1|159164.1|159322.7|159232.7|159336.4|159246.4|159252|159162|645
1639727700000|2021-12-17 07:55:00|159325.8|159235.8|159124|159034|159325.8|159235.8|159117.8|159027.8|816
1639728000000|2021-12-17 08:00:00|159125.8|159035.8|158930.3|158840.3|159125.8|159035.8|158920.3|158830.3|839
1639728300000|2021-12-17 08:05:00|158930.9|158840.9|159018.9|158928.9|159027.8|158935.3|158806.1|158716.1|798
1639728600000|2021-12-17 08:10:00|159021.7|158931.7|159116.2|159026.2|159224.5|159134.5|159021.7|158931.7|787
1639728900000|2021-12-17 08:15:00|159115|159025|158897.6|158807.6|159128.5|159038.5|158896.8|158806.8|519
1639729200000|2021-12-17 08:20:00|158895.7|158805.7|158863.8|158773.8|158912.1|158822.1|158834.2|158744.2|736
1639729500000|2021-12-17 08:25:00|158863.5|158773.5|158748.7|158658.7|158887.1|158793.9|158688.3|158578.7|813
1639729800000|2021-12-17 08:30:00|158737.1|158647.1|158965.6|158875.6|159002.7|158912.7|158737.1|158647.1|999
1639730100000|2021-12-17 08:35:00|158966.4|158876.4|159036.1|158946.1|159099.8|158997.2|158929.8|158812.8|828
1639730400000|2021-12-17 08:40:00|159036.9|158946.9|159177|159087|159189.2|159099.2|159031|158941|710
1639730700000|2021-12-17 08:45:00|159176.4|159086.4|158940.5|158850.5|159179.4|159089.4|158938.4|158845.2|720
1639731000000|2021-12-17 08:50:00|158941.3|158851.3|158967.8|158837.8|159116.7|159026.7|158862.8|158751.7|635
1639731300000|2021-12-17 08:55:00|158968|158838|158905.8|158815.8|159082.5|158980.7|158878.1|158775.8|830
1639731600000|2021-12-17 09:00:00|158909|158819|158963|158833|159003|158913|158900.4|158770.4|758
1639731900000|2021-12-17 09:05:00|158967.1|158837.1|158945|158855|158995.5|158884.9|158903.2|158813.2|787
1639732200000|2021-12-17 09:10:00|158944.4|158854.4|158964.7|158874.7|158993.8|158903.8|158924.7|158834.7|755
1639732500000|2021-12-17 09:15:00|158966.5|158876.5|158766.9|158676.9|158969.9|158879.9|158764.4|158662.3|786
1639732800000|2021-12-17 09:20:00|158765.6|158675.6|158750.5|158660.5|158813.2|158723.2|158574.2|158465.9|890
1639733100000|2021-12-17 09:25:00|158750.7|158660.7|158808|158718|158868.1|158754.8|158694.7|158604.7|873
1639733400000|2021-12-17 09:30:00|158803.6|158713.6|158785|158695|158883.2|158793.2|158768.3|158678.3|810
1639733700000|2021-12-17 09:35:00|158784.1|158694.1|158928.8|158838.8|158940.5|158850.5|158778.5|158688.5|687
1639734000000|2021-12-17 09:40:00|158928.2|158838.2|158887.6|158797.6|158954.7|158864.7|158835.2|158745.2|794
1639734300000|2021-12-17 09:45:00|158887.3|158797.3|158966.4|158876.4|158986.2|158896.2|158847|158757|1006
1639734600000|2021-12-17 09:50:00|158965.6|158875.6|159031.6|158941.6|159045.6|158955.6|158958.5|158868.5|841
1639734900000|2021-12-17 09:55:00|159031.1|158941.1|158946.9|158856.9|159033.4|158943.4|158891.2|158767.7|778
1639735200000|2021-12-17 10:00:00|158943|158853|159036|158946|159039.4|158949.4|158906.9|158816.9|640
1639735500000|2021-12-17 10:05:00|159041.3|158951.3|159062.7|158972.7|159070.8|158980.8|158969.6|158879.6|584
1639735800000|2021-12-17 10:10:00|159064.3|158974.3|159034.8|158944.8|159072|158982|159004.5|158914.5|465
1639736100000|2021-12-17 10:15:00|159035|158945|159080.1|158990.1|159131.1|159041.1|159034.4|158944.4|612
1639736400000|2021-12-17 10:20:00|159080.4|158990.4|159000.2|158910.2|159121.4|159031.4|158954.4|158864.4|608
1639736700000|2021-12-17 10:25:00|159003|158913|159151|159061|159172|159082|158998|158908|706
1639737000000|2021-12-17 10:30:00|159152.1|159062.1|159172.5|159082.5|159187.2|159097.2|159150.7|159060.7|638
1639737300000|2021-12-17 10:35:00|159172.7|159082.7|159170.9|159080.9|159179.4|159089.4|159156.5|159066.5|461
1639737600000|2021-12-17 10:40:00|159170.7|159080.7|159197.2|159107.2|159218.9|159128.9|159170|159080|603
1639737900000|2021-12-17 10:45:00|159194.4|159104.4|159081.8|158991.8|159201.6|159111.6|159067.6|158977.6|662
1639738200000|2021-12-17 10:50:00|159081.7|158991.7|159264.3|159174.3|159308.4|159218.4|159073.8|158983.8|789
1639738500000|2021-12-17 10:55:00|159264|159174|159184.4|159094.4|159310.1|159220.1|159110.8|159020.8|815
1639738800000|2021-12-17 11:00:00|159183|159093|159182.4|159092.4|159263.8|159173.8|159078|158988|872
1639739100000|2021-12-17 11:05:00|159181.7|159091.7|159208.5|159118.5|159211.2|159121.2|159082.5|158992.5|723
1639739400000|2021-12-17 11:10:00|159210.5|159120.5|159128.9|159038.9|159213.7|159123.7|159108.3|159018.3|614
1639739700000|2021-12-17 11:15:00|159131.2|159041.2|159096.3|159006.3|159255.9|159165.9|159093.7|159003.7|600
1639740000000|2021-12-17 11:20:00|159096.1|159006.1|159071.5|158981.5|159108.2|159018.2|159066|158976|547
1639740300000|2021-12-17 11:25:00|159071.2|158981.2|158882.6|158792.6|159074.8|158984.8|158871.9|158767.9|618
1639740600000|2021-12-17 11:30:00|158879.5|158789.5|158964.6|158874.6|158969.2|158879.2|158820.4|158714.5|857
1639740900000|2021-12-17 11:35:00|158965.6|158875.6|158873.1|158783.1|158985.6|158895.6|158872.6|158777.4|737
1639741200000|2021-12-17 11:40:00|158875.9|158785.9|158765.6|158675.6|158930.8|158840.8|158765.5|158675.5|800
1639741500000|2021-12-17 11:45:00|158765.9|158675.9|158842.8|158752.8|158854.1|158764.1|158734.8|158644.8|649
1639741800000|2021-12-17 11:50:00|158843.9|158753.9|158701.9|158611.9|158845.5|158755.5|158669.9|158579.9|735
1639742100000|2021-12-17 11:55:00|158703.7|158613.7|158686.8|158596.8|158755.6|158665.6|158676.6|158586.6|691
1639742400000|2021-12-17 12:00:00|158688.2|158598.2|158659.1|158569.1|158698.9|158608.9|158656.1|158566.1|598
1639742700000|2021-12-17 12:05:00|158660.2|158570.2|158595.6|158505.6|158671.5|158581.5|158573.3|158483.3|748
1639743000000|2021-12-17 12:10:00|158593.9|158503.9|158551.4|158461.4|158599.4|158509.4|158478.2|158388.2|821
1639743300000|2021-12-17 12:15:00|158550.7|158460.7|158604.6|158514.6|158610.8|158520.8|158511.6|158421.6|810
1639743600000|2021-12-17 12:20:00|158604.3|158514.3|158521.9|158431.9|158604.3|158514.3|158450.8|158360.8|767
1639743900000|2021-12-17 12:25:00|158523.9|158433.9|158466.5|158376.5|158524.9|158434.9|158368.9|158278.9|824
1639744200000|2021-12-17 12:30:00|158466.4|158376.4|158238.4|158148.4|158469.8|158379.8|158213.4|158119.6|830
1639744500000|2021-12-17 12:35:00|158233.3|158143.3|158374.2|158284.2|158389.9|158299.9|158142|158052|735
1639744800000|2021-12-17 12:40:00|158371.6|158281.6|158244|158154|158376.2|158286.2|158233.1|158138.2|734
1639745100000|2021-12-17 12:45:00|158244.1|158154.1|158230.2|158140.2|158264.7|158174.7|158119.4|158029.4|760
1639745400000|2021-12-17 12:50:00|158234.5|158144.5|158224.5|158134.5|158267.8|158177.8|158059.7|157969.7|906
1639745700000|2021-12-17 12:55:00|158222.2|158132.2|158225.4|158135.4|158241.2|158151.2|158073.6|157981.5|814
1639746000000|2021-12-17 13:00:00|158225.1|158135.1|158283.4|158193.4|158292.3|158202.3|158205.3|158115.3|761
1639746300000|2021-12-17 13:05:00|158283.6|158193.6|158250.2|158160.2|158336.1|158246.1|158164|158074|910
1639746600000|2021-12-17 13:10:00|158247.1|158157.1|158284|158194|158303.3|158213.3|158210.7|158120.7|748
1639746900000|2021-12-17 13:15:00|158284.7|158194.7|158212.4|158122.4|158376.6|158286.6|158210.3|158120.3|792
1639747200000|2021-12-17 13:20:00|158208.3|158118.3|158283.3|158193.3|158286.2|158196.2|158191.5|158101.5|799
1639747500000|2021-12-17 13:25:00|158283.4|158193.4|158250.5|158160.5|158337.4|158247.4|158240.2|158150.2|872
1639747800000|2021-12-17 13:30:00|158250.1|158160.1|158297.1|158207.1|158338|158248|158222.6|158132.6|776
1639748100000|2021-12-17 13:35:00|158295.2|158205.2|158378.2|158288.2|158412.3|158322.3|158270.2|158180.2|1066
1639748400000|2021-12-17 13:40:00|158377.7|158287.7|158493.7|158403.7|158618.4|158528.4|158376.5|158286.5|1018
1639748700000|2021-12-17 13:45:00|158497.7|158407.7|158491.4|158401.4|158576.8|158486.8|158473.1|158383.1|676
1639749000000|2021-12-17 13:50:00|158491.7|158401.7|158524.4|158434.4|158572.7|158482.7|158470.8|158380.8|687
1639749300000|2021-12-17 13:55:00|158524.6|158434.6|158509.2|158419.2|158553.7|158463.7|158470.8|158380.8|749
1639749600000|2021-12-17 14:00:00|158508.7|158418.7|158486.5|158396.5|158509.1|158419.1|158406|158316|860
1639749900000|2021-12-17 14:05:00|158487.2|158397.2|158535.8|158445.8|158573.9|158483.9|158482.2|158392.2|688
1639750200000|2021-12-17 14:10:00|158536.7|158446.7|158461|158371|158536.7|158446.7|158409.7|158319.7|782
1639750500000|2021-12-17 14:15:00|158460.9|158370.9|158335|158245|158465.9|158375.9|158335|158245|887
1639750800000|2021-12-17 14:20:00|158334.4|158244.4|158440.2|158350.2|158450.3|158360.3|158329.2|158239.2|694
1639751100000|2021-12-17 14:25:00|158441.6|158351.6|158314|158224|158465.7|158375.7|158278.2|158188.2|832
1639751400000|2021-12-17 14:30:00|158315.4|158225.4|158309.6|158219.6|158339.2|158249.2|158221|158131|855
1639751700000|2021-12-17 14:35:00|158310.6|158220.6|158379.1|158289.1|158413.7|158323.7|158265.1|158175.1|904
1639752000000|2021-12-17 14:40:00|158377|158287|158322.4|158232.4|158485.5|158395.5|158267|158177|928
1639752300000|2021-12-17 14:45:00|158324.1|158234.1|158290.5|158200.5|158365.7|158275.7|158216.1|158126.1|1014
1639752600000|2021-12-17 14:50:00|158290.9|158200.9|158278.3|158188.3|158326.4|158214.9|158100.3|158010.3|1032
1639752900000|2021-12-17 14:55:00|158277.5|158187.5|158274.3|158184.3|158320.1|158230.1|158258.2|158168.2|1085
1639753200000|2021-12-17 15:00:00|158276.1|158186.1|158183.4|158093.4|158290.1|158200.1|158171.2|158081.2|1004
1639753500000|2021-12-17 15:05:00|158184.1|158094.1|158345|158255|158349.6|158259.6|158184.1|158094.1|868
1639753800000|2021-12-17 15:10:00|158343.8|158253.8|158332.9|158242.9|158356.9|158266.9|158220.4|158130.4|810
1639754100000|2021-12-17 15:15:00|158335.7|158245.7|158308.8|158218.8|158405.5|158315.5|158260.2|158170.2|883
1639754400000|2021-12-17 15:20:00|158311.5|158221.5|158480.9|158390.9|158483.6|158393.6|158290.1|158200.1|919
1639754700000|2021-12-17 15:25:00|158480.5|158390.5|158421|158331|158559.5|158469.5|158395.6|158305.6|932
1639755000000|2021-12-17 15:30:00|158417.8|158327.8|158500.8|158410.8|158577.6|158487.6|158399.9|158309.9|911
1639755300000|2021-12-17 15:35:00|158502.5|158412.5|158398|158308|158503.6|158413.6|158348.7|158258.7|932
1639755600000|2021-12-17 15:40:00|158397.5|158307.5|158469.4|158379.4|158469.6|158379.6|158392.9|158302.9|666
1639755900000|2021-12-17 15:45:00|158469.6|158379.6|158521.1|158431.1|158543.1|158453.1|158428.1|158338.1|918
1639756200000|2021-12-17 15:50:00|158521.2|158431.2|158601.5|158511.5|158609.8|158518.8|158506.6|158416.6|790
1639756500000|2021-12-17 15:55:00|158615.4|158525.4|158604.9|158514.9|158667.1|158568.4|158521.9|158431.9|986
1639756800000|2021-12-17 16:00:00|158606.2|158516.2|158767.2|158677.2|158781.1|158691.1|158592|158502|1037
1639757100000|2021-12-17 16:05:00|158768.2|158678.2|158713.1|158623.1|158768.2|158678.2|158621.8|158531.8|935
1639757400000|2021-12-17 16:10:00|158710.1|158620.1|158680.3|158590.3|158786|158696|158679|158589|910
1639757700000|2021-12-17 16:15:00|158680.2|158590.2|158632.1|158542.1|158699|158609|158624.3|158534.3|800
1639758000000|2021-12-17 16:20:00|158632|158542|158601.7|158511.7|158663.2|158573.2|158548.5|158458.5|771
1639758300000|2021-12-17 16:25:00|158596.2|158506.2|158619.7|158529.7|158648.8|158558.8|158530.7|158440.7|805
1639758600000|2021-12-17 16:30:00|158619.5|158529.5|158740.1|158650.1|158740.7|158650.7|158569.7|158479.7|860
1639758900000|2021-12-17 16:35:00|158739.8|158649.8|158788.9|158698.9|158827.8|158737.8|158737.3|158647.3|787
1639759200000|2021-12-17 16:40:00|158788.5|158698.5|158709.5|158619.5|158792.9|158702.9|158679.4|158589.4|764
1639759500000|2021-12-17 16:45:00|158708.6|158618.6|158743.6|158653.6|158744.2|158654.2|158643.9|158553.9|728
1639759800000|2021-12-17 16:50:00|158741.6|158651.6|158614.2|158524.2|158790.7|158700.7|158581|158491|851
1639760100000|2021-12-17 16:55:00|158613.9|158523.9|158597.4|158507.4|158665.8|158575.8|158590.6|158500.6|867
1639760400000|2021-12-17 17:00:00|158596.8|158506.8|158617.7|158527.7|158701.4|158611.4|158596.8|158506.8|894
1639760700000|2021-12-17 17:05:00|158620.3|158530.3|158694|158604|158780.3|158690.3|158615.5|158525.5|888
1639761000000|2021-12-17 17:10:00|158694.3|158604.3|158622.1|158532.1|158717.4|158627.4|158612.1|158522.1|759
1639761300000|2021-12-17 17:15:00|158617.9|158527.9|158647.8|158557.8|158658.8|158568.8|158565.1|158475.1|647
1639761600000|2021-12-17 17:20:00|158649.5|158559.5|158582|158492|158658.1|158568.1|158547.8|158457.8|744
1639761900000|2021-12-17 17:25:00|158582.6|158492.6|158553.1|158463.1|158679.9|158589.9|158553.1|158463.1|558
1639762200000|2021-12-17 17:30:00|158551|158461|158544.3|158454.3|158604.9|158514.9|158488.4|158379.5|863
1639762500000|2021-12-17 17:35:00|158551.8|158461.8|158554.4|158464.4|158587.7|158497.7|158487.9|158376.4|760
1639762800000|2021-12-17 17:40:00|158554.2|158464.2|158562.6|158472.6|158581.9|158491.9|158545.9|158455.9|531
1639763100000|2021-12-17 17:45:00|158557.8|158467.8|158491.2|158401.2|158581.8|158491.8|158478.5|158388.5|586
1639763400000|2021-12-17 17:50:00|158489.6|158399.6|158459.4|158369.4|158542.5|158452.5|158434.7|158344.7|770
1639763700000|2021-12-17 17:55:00|158463.2|158373.2|158500.7|158410.7|158515.3|158425.3|158426.6|158336.6|809
1639764000000|2021-12-17 18:00:00|158506.3|158416.3|158509.4|158419.4|158535.4|158445.4|158450.3|158356.9|835
1639764300000|2021-12-17 18:05:00|158507.3|158417.3|158486.2|158396.2|158574.4|158484.4|158474.3|158363.3|547
1639764600000|2021-12-17 18:10:00|158485|158395|158443.8|158353.8|158503.5|158402.7|158430.8|158340.8|555
1639764900000|2021-12-17 18:15:00|158444|158354|158470.6|158380.6|158476.8|158386.8|158421.9|158318.1|446
1639765200000|2021-12-17 18:20:00|158468.6|158378.6|158462|158372|158486.1|158384.4|158449|158356.1|390
1639765500000|2021-12-17 18:25:00|158462.7|158372.7|158457.1|158367.1|158512.6|158422.6|158452.7|158362.7|622
1639765800000|2021-12-17 18:30:00|158456.2|158366.2|158635.4|158505.4|158669.2|158566.8|158453.9|158363.9|638
1639766100000|2021-12-17 18:35:00|158630.3|158500.3|158689.3|158599.3|158700.6|158610.6|158604.4|158497.2|698
1639766400000|2021-12-17 18:40:00|158689.5|158599.5|158696.2|158606.2|158724.5|158634.5|158684.3|158594.3|531
1639766700000|2021-12-17 18:45:00|158693.4|158603.4|158700.7|158610.7|158720.2|158630.2|158660.1|158570.1|408
1639767000000|2021-12-17 18:50:00|158702|158612|158854.2|158764.2|158860.4|158770.4|158694.7|158604.7|661
1639767300000|2021-12-17 18:55:00|158853.7|158763.7|158790.6|158700.6|158879.6|158789.6|158778.4|158688.4|644
1639767600000|2021-12-17 19:00:00|158789.9|158699.9|158950.4|158860.4|158958.1|158867.6|158776.4|158686.4|644
1639767900000|2021-12-17 19:05:00|158948.8|158858.8|158966|158876|158978.5|158888.5|158938.4|158833.3|545
1639768200000|2021-12-17 19:10:00|158968.2|158878.2|159008.4|158918.4|159016.4|158926.4|158954.9|158864.9|344
1639768500000|2021-12-17 19:15:00|159007.8|158917.8|158997.5|158907.5|159015|158925|158982.4|158892.4|499
1639768800000|2021-12-17 19:20:00|158997.4|158907.4|159017.2|158927.2|159037.2|158931.8|158988.9|158898.9|507
1639769100000|2021-12-17 19:25:00|159017.4|158927.4|159005.6|158915.6|159028.7|158933.5|158993.7|158884.9|473
1639769400000|2021-12-17 19:30:00|159003.5|158913.5|158983.7|158893.7|159038.9|158926|158980.7|158857.2|652
1639769700000|2021-12-17 19:35:00|158983.9|158893.9|159022.2|158892.2|159043.9|158936.1|158982.9|158881.6|551
1639770000000|2021-12-17 19:40:00|159022.9|158892.9|158985.9|158895.9|159026.9|158912.6|158977.9|158869.1|378
1639770300000|2021-12-17 19:45:00|158982.8|158892.8|158874.4|158784.4|158998.8|158892.8|158874|158770.5|454
1639770600000|2021-12-17 19:50:00|158874.5|158784.5|158852|158762|158977.9|158887.9|158844|158738.6|615
1639770900000|2021-12-17 19:55:00|158882|158752|158714.6|158584.6|158884.6|158774.3|158596.6|158466.6|1048
1639771200000|2021-12-17 20:00:00|158702.4|158572.4|158662.8|158532.8|158723.6|158619.8|158556.6|158449|1031
1639771500000|2021-12-17 20:05:00|158668.5|158538.5|158703.3|158573.3|158801.3|158671.3|158647.7|158529.5|826
1639771800000|2021-12-17 20:10:00|158713.7|158583.7|158821.3|158691.3|158840.7|158710.7|158704.9|158574.9|654
1639772100000|2021-12-17 20:15:00|158821.4|158691.4|158891.8|158761.8|158938.2|158808.2|158820.3|158690.3|671
1639772400000|2021-12-17 20:20:00|158895.9|158765.9|158846.8|158716.8|158900.4|158788.4|158817.6|158704.2|614
1639772700000|2021-12-17 20:25:00|158848.5|158718.5|158849.2|158719.2|158935.5|158805.5|158838|158708|689
1639773000000|2021-12-17 20:30:00|158853.3|158723.3|158830.5|158700.5|158884.3|158754.3|158787.9|158657.9|618
1639773300000|2021-12-17 20:35:00|158830.1|158700.1|158911.8|158781.8|159060.2|158850.2|158828.6|158698.6|785
1639773600000|2021-12-17 20:40:00|158927.3|158797.3|159005.8|158794.1|159133.3|158861.6|158863.3|158733.3|731
1639773900000|2021-12-17 20:45:00|159008.9|158792.9|159191|158927.1|159289.1|158989.1|158927.4|158762.9|848
1639774200000|2021-12-17 20:50:00|159183.7|158925.9|159260.8|159130.8|159349.8|159156|159183.7|158921.5|947
1639774500000|2021-12-17 20:55:00|159257.7|159127.7|159265|159135|159371.4|159241.4|159220.6|159073.8|943
1639774800000|2021-12-17 21:00:00|159312.6|159102.3|159300.8|159170.8|159461.2|159251.4|159258.1|159087.2|806
1639775100000|2021-12-17 21:05:00|159297.5|159167.5|159422|159214.4|159504|159289.8|159267.7|159137.7|497
1639775400000|2021-12-17 21:10:00|159375.1|159245.1|159311.8|159181.8|159443.7|159251.7|159311.7|159148.6|460
1639775700000|2021-12-17 21:15:00|159314.2|159184.2|159334.9|159204.9|159364.4|159223.7|159310.6|159153.4|326
1639776000000|2021-12-17 21:20:00|159328.3|159198.3|159323.1|159193.1|159344.4|159214.4|159295.9|159165.9|282
1639776300000|2021-12-17 21:25:00|159268|159138|159230.5|159012.6|159296.8|159138|159110.6|158892.2|809
1639776600000|2021-12-17 21:30:00|159164.9|159034.9|159228|158952.3|159280.2|159087.8|159125.6|158861.9|646
1639776900000|2021-12-17 21:35:00|159227.8|158956.7|159276.1|158976.1|159314.7|159014.7|159203.8|158910.3|1165
1639777200000|2021-12-17 21:40:00|159258.6|158958.6|159282.9|158982.9|159332.9|159032.9|159218.4|158918.4|1074
1639777500000|2021-12-17 21:45:00|159279.1|158979.1|159291|158991|159357.8|159057.8|159214.4|158914.4|958
1639777800000|2021-12-17 21:50:00|159298.2|158998.2|159316.7|159016.7|159419.3|159119.3|159234|158934|950
1639778100000|2021-12-17 21:55:00|159303.5|159003.5|159368.8|159068.8|159476.7|159176.7|159115.4|158815.4|595
1639947600000|2021-12-19 21:00:00|159313.6|158963.6|158927.1|158572.1|159313.6|158963.6|158927.1|158572.1|4
1639950000000|2021-12-19 21:40:00|159326.1|158971.1|159311.5|158956.5|159326.1|158971.1|159311.5|158956.5|2
1639950300000|2021-12-19 21:45:00|159307.9|158952.9|159311.5|158956.5|159311.5|158956.5|159264|158909|5
1639951200000|2021-12-19 22:00:00|159306.7|158951.7|159265.3|158915.3|159306.7|158951.7|159265.3|158912.4|13
1639951500000|2021-12-19 22:05:00|159265.2|158915.2|159250|158950|159291.1|158991.1|159224.7|158914.9|14
1639951800000|2021-12-19 22:10:00|159291.1|158991.1|159183.8|158883.8|159291.1|158991.1|159183.8|158883.8|3
1639952100000|2021-12-19 22:15:00|159182.3|158882.3|159253.5|158953.5|159253.5|158953.5|159114.5|158814.5|9
1639952400000|2021-12-19 22:20:00|159200|158900|159233.3|158933.3|159253.5|158953.5|159200|158900|9
1639952700000|2021-12-19 22:25:00|159199.8|158899.8|159258.7|158958.7|159258.7|158958.7|159199.8|158899.8|3
1639953000000|2021-12-19 22:30:00|159261.2|158961.2|159248.4|158948.4|159276.1|158976.1|159223.3|158923.3|55
1639954200000|2021-12-19 22:50:00|159331|159031|159472.2|159172.2|159482.2|159182.2|159331|159031|309
1639954500000|2021-12-19 22:55:00|159462.3|159162.3|159422.6|159122.6|159540.6|159240.6|159405.1|159105.1|122
1639954800000|2021-12-19 23:00:00|159410.6|159110.6|159424|159124|159460.2|159160.2|159390.7|159090.7|233
1639955100000|2021-12-19 23:05:00|159434.2|159134.2|159407.4|159107.4|159439.8|159139.8|159391.1|159091.1|212
1639955400000|2021-12-19 23:10:00|159426.3|159126.3|159406.8|159106.8|159491.2|159191.2|159302.9|159091.2|255
1639955700000|2021-12-19 23:15:00|159405.5|159105.5|159404|159104|159422.3|159122.3|159395.2|159095.2|179
1639956000000|2021-12-19 23:20:00|159404.8|159104.8|159407.2|159107.2|159419.9|159119.9|159387.1|159087.1|163
1639956300000|2021-12-19 23:25:00|159408.2|159108.2|159406.3|159106.3|159421.5|159121.5|159389.1|159089.1|163
1639956600000|2021-12-19 23:30:00|159405.1|159105.1|159406.5|159106.5|159422.8|159122.8|159387.8|159087.8|195
1639956900000|2021-12-19 23:35:00|159404.7|159104.7|159410.9|159110.9|159424.8|159124.8|159401.8|159101.8|154
1639957200000|2021-12-19 23:40:00|159424.4|159124.4|159410.8|159110.8|159424.4|159124.4|159400|159100|145
1639957500000|2021-12-19 23:45:00|159411.9|159111.9|159406.8|159106.8|159430|159130|159399.3|159099.3|153
1639957800000|2021-12-19 23:50:00|159410|159110|159416.7|159116.7|159427.4|159127.4|159399.7|159099.7|139
1639958100000|2021-12-19 23:55:00|159414.9|159114.9|159410.1|159110.1|159427.4|159127.4|159400.2|159100.2|147
1639958400000|2021-12-20 00:00:00|159411.2|159111.2|159430.8|159130.8|159470.5|159170.5|159403.6|159103.6|672
1639958700000|2021-12-20 00:05:00|159432.3|159132.3|159451.6|159151.6|159452.8|159152.8|159404.7|159104.7|587
1639959000000|2021-12-20 00:10:00|159451.5|159151.5|159452|159152|159487|159187|159377.2|159077.2|578
1639959300000|2021-12-20 00:15:00|159440.8|159140.8|159387.4|159087.4|159463.2|159163.2|159355.6|159055.6|859
1639959600000|2021-12-20 00:20:00|159351.3|159051.3|159426.4|159126.4|159482|159182|159320.5|159022.4|794
1639959900000|2021-12-20 00:25:00|159424.7|159124.7|159371.9|159071.9|159452.9|159152.9|159344.7|159044.7|792
1639960200000|2021-12-20 00:30:00|159379.1|159079.1|159407.4|159107.4|159432.9|159132.9|159323.6|159023.6|861
1639960500000|2021-12-20 00:35:00|159400.7|159100.7|159448.5|159148.5|159479.2|159179.2|159364.5|159064.5|869
1639960800000|2021-12-20 00:40:00|159448.6|159148.6|159423.8|159123.8|159473.8|159173.8|159384.2|159084.2|902
1639961100000|2021-12-20 00:45:00|159442.8|159142.8|159422.2|159122.2|159462.4|159162.4|159360.3|159060.3|1007
1639961400000|2021-12-20 00:50:00|159418.3|159118.3|159427|159127|159486.8|159186.8|159346.2|159046.2|956
1639961700000|2021-12-20 00:55:00|159428.5|159128.5|159434.8|159134.8|159477.2|159177.2|159358.5|159058.5|902
1639962000000|2021-12-20 01:00:00|159436.4|159136.4|159413.3|159113.3|159451.9|159155.6|159376.1|159076.1|808
1639962300000|2021-12-20 01:05:00|159410|159152|159414.4|159114.4|159448.6|159166.4|159361.8|159076.8|436
1639962600000|2021-12-20 01:10:00|159416.9|159116.9|159385|159085|159457.2|159170.8|159368.2|159068.2|389
1639962900000|2021-12-20 01:15:00|159382.8|159082.8|159425.4|159125.4|159448.1|159171.7|159376.7|159076.7|432
1639963200000|2021-12-20 01:20:00|159426.2|159126.2|159423.8|159123.8|159453.8|159216.8|159395|159095|612
1639963500000|2021-12-20 01:25:00|159432.9|159132.9|159494.6|159194.6|159503.3|159203.3|159422.5|159122.5|728
1639963800000|2021-12-20 01:30:00|159487.8|159187.8|159477.6|159177.6|159531.3|159241.6|159453.1|159153.1|833
1639964100000|2021-12-20 01:35:00|159486.1|159186.1|159449.7|159149.7|159505.7|159205.7|159401.8|159101.8|781
1639964400000|2021-12-20 01:40:00|159448.7|159148.7|159475.6|159175.6|159520.4|159220.4|159417.8|159117.8|632
1639964700000|2021-12-20 01:45:00|159481.5|159181.5|159464.6|159164.6|159526.4|159226.4|159436.9|159136.9|564
1639965000000|2021-12-20 01:50:00|159464.7|159164.7|159489.2|159189.2|159514.4|159214.4|159440|159140|577
1639965300000|2021-12-20 01:55:00|159487.6|159187.6|159493.3|159193.3|159524.5|159237.4|159440.8|159140.8|690
1639965600000|2021-12-20 02:00:00|159492.7|159192.7|159451.6|159151.6|159527.6|159227.6|159424|159124|608
1639965900000|2021-12-20 02:05:00|159453.5|159153.5|159466.8|159166.8|159497.4|159197.4|159445.1|159145.1|455
1639966200000|2021-12-20 02:10:00|159467.5|159167.5|159462.6|159162.6|159501.4|159201.4|159442.8|159142.8|479
1639966500000|2021-12-20 02:15:00|159472.8|159172.8|159424.9|159124.9|159482.1|159182.1|159420.8|159120.8|860
1639966800000|2021-12-20 02:20:00|159424.7|159124.7|159447.7|159147.7|159501.2|159201.2|159417.2|159117.2|765
1639967100000|2021-12-20 02:25:00|159471.2|159171.2|159470.3|159170.3|159498|159198|159417.3|159117.3|900
1639967400000|2021-12-20 02:30:00|159471.1|159171.1|159436.3|159136.3|159480|159180|159420.6|159120.6|586
1639967700000|2021-12-20 02:35:00|159438.2|159138.2|159474.9|159174.9|159541.2|159241.2|159392|159116|653
1639968000000|2021-12-20 02:40:00|159475|159175|159519.8|159219.8|159534.7|159234.7|159399.8|159099.8|616
1639968300000|2021-12-20 02:45:00|159521.7|159221.7|159548.2|159280|159566.8|159298.5|159504.2|159212.5|497
1639968600000|2021-12-20 02:50:00|159552.3|159275.3|159546.5|159327.3|159580.3|159375.3|159487.1|159256.7|632
1639968900000|2021-12-20 02:55:00|159541.1|159327.4|159452.4|159152.4|159582.2|159377.7|159397.8|159097.8|843
1639969200000|2021-12-20 03:00:00|159449.5|159149.5|159446.2|159146.2|159488.1|159188.1|159431.9|159131.9|632
1639969500000|2021-12-20 03:05:00|159446|159146|159431.7|159131.7|159479.8|159179.8|159405.4|159105.4|633
1639969800000|2021-12-20 03:10:00|159423.7|159123.7|159422.6|159122.6|159475.8|159175.8|159403.8|159103.8|587
1639970100000|2021-12-20 03:15:00|159426.1|159126.1|159424.2|159124.2|159478.7|159178.7|159404|159104|655
1639970400000|2021-12-20 03:20:00|159420.5|159120.5|159447.8|159147.8|159465.8|159175.3|159402.6|159102.6|602
1639970700000|2021-12-20 03:25:00|159450.7|159150.7|159420.2|159120.2|159479.9|159179.9|159397|159097|445
1639971000000|2021-12-20 03:30:00|159419.1|159119.1|159434.4|159134.4|159451.6|159160|159302.1|159037.5|543
1639971300000|2021-12-20 03:35:00|159423.2|159123.2|159464.5|159164.5|159493.3|159193.3|159406.8|159106.8|683
1639971600000|2021-12-20 03:40:00|159457.2|159157.2|159472.1|159172.1|159495.7|159195.7|159421.6|159121.6|684
1639971900000|2021-12-20 03:45:00|159468.5|159168.5|159459.9|159159.9|159491.8|159191.8|159432.3|159132.3|579
1639972200000|2021-12-20 03:50:00|159459.8|159159.8|159466.9|159166.9|159524.6|159224.6|159442.5|159142.5|836
1639972500000|2021-12-20 03:55:00|159466.3|159166.3|159444.8|159144.8|159520.7|159220.7|159438.5|159138.5|753
1639972800000|2021-12-20 04:00:00|159442.4|159142.4|159506.9|159206.9|159515.5|159255.2|159440|159140|516
1639973100000|2021-12-20 04:05:00|159505.8|159209.6|159543.6|159306.3|159588.9|159365.9|159488.7|159190.4|578
1639973400000|2021-12-20 04:10:00|159543.8|159307|159569.4|159306|159592.4|159379.7|159493.4|159267.3|481
1639973700000|2021-12-20 04:15:00|159577.1|159313.9|159535.5|159313.5|159602.7|159399.6|159487|159281.1|459
1639974000000|2021-12-20 04:20:00|159523.2|159323.2|159511.1|159381.1|159601.4|159394.2|159483|159278.4|451
1639974300000|2021-12-20 04:25:00|159508.4|159378.4|159521|159391|159605|159398.7|159474|159273.6|566
1639974600000|2021-12-20 04:30:00|159521.1|159391.1|159531.1|159401.1|159620.5|159422.5|159512.5|159321.2|478
1639974900000|2021-12-20 04:35:00|159568.5|159364.5|159541|159411|159622.8|159428.6|159515.4|159317.4|350
1639975200000|2021-12-20 04:40:00|159541.4|159411.4|159538.5|159408.5|159622.8|159432.6|159519.3|159327.6|316
1639975500000|2021-12-20 04:45:00|159583.5|159374.6|159538.3|159408.3|159621.9|159432.6|159520.5|159330.7|259
1639975800000|2021-12-20 04:50:00|159537.5|159407.5|159539.6|159409.6|159628.2|159431.1|159518.5|159326.7|264
1639976100000|2021-12-20 04:55:00|159539.1|159409.1|159538.6|159408.6|159619|159418.9|159531.8|159319|305
1639976400000|2021-12-20 05:00:00|159541.3|159411.3|159535.9|159405.9|159625.4|159430.9|159530.7|159325.4|325
1639976700000|2021-12-20 05:05:00|159536.2|159406.2|159534.4|159404.4|159620|159427.4|159516.2|159327.3|364
1639977000000|2021-12-20 05:10:00|159533.6|159403.6|159549.1|159338.1|159593.8|159424.2|159496.9|159292.9|393
1639977300000|2021-12-20 05:15:00|159509|159379|159525.3|159395.3|159580.7|159415.2|159503.3|159297.9|441
1639977600000|2021-12-20 05:20:00|159524.2|159394.2|159518.9|159388.9|159619.3|159412|159502|159316.5|286
1639977900000|2021-12-20 05:25:00|159518.8|159388.8|159496.4|159406.4|159615.9|159413.3|159492.1|159312.8|277
1639978200000|2021-12-20 05:30:00|159497.6|159407.6|159575.9|159371.8|159620.1|159421.1|159496.9|159315.6|330
1639978500000|2021-12-20 05:35:00|159540.7|159410.7|159537.5|159407.5|159639.6|159420.9|159527.3|159333.6|374
1639978800000|2021-12-20 05:40:00|159540.1|159410.1|159541.3|159411.3|159631.9|159430.3|159511.9|159322.6|460
1639979100000|2021-12-20 05:45:00|159540.7|159410.7|159537.8|159407.8|159606.5|159426.2|159523.1|159331.5|684
1639979400000|2021-12-20 05:50:00|159536.2|159406.2|159529.1|159399.1|159603.2|159429.9|159506.7|159348.1|412
1639979700000|2021-12-20 05:55:00|159530.2|159400.2|159526.8|159396.8|159608.8|159417|159506.3|159314.3|431
1639980000000|2021-12-20 06:00:00|159523.6|159393.6|159532.9|159402.9|159602.5|159422.9|159495.3|159327.8|404
1639980300000|2021-12-20 06:05:00|159534|159404|159532|159402|159593.9|159435.9|159504.2|159349.7|216
1639980600000|2021-12-20 06:10:00|159529|159399|159603.1|159473.1|159659.7|159497.1|159501.4|159355.4|414
1639980900000|2021-12-20 06:15:00|159602.6|159472.6|159504.1|159374.1|159654.9|159487.7|159503|159340.2|468
1639981200000|2021-12-20 06:20:00|159505.3|159375.3|159498.3|159368.3|159514.3|159386.7|159476.7|159361.6|679
1639981500000|2021-12-20 06:25:00|159498.4|159368.4|159606.8|159476.8|159614.9|159484.9|159457.8|159295.9|851
1639981800000|2021-12-20 06:30:00|159607.5|159477.5|159588.7|159458.7|159639.9|159489.5|159583.9|159422.9|664
1639982100000|2021-12-20 06:35:00|159588.4|159458.4|159515.7|159385.7|159646.5|159482.5|159515|159385|639
1639982400000|2021-12-20 06:40:00|159518.9|159388.9|159536|159406|159604.9|159437.9|159503.9|159346|542
1639982700000|2021-12-20 06:45:00|159535.6|159405.6|159496.7|159366.7|159619.3|159430.9|159496.7|159332.3|672
1639983000000|2021-12-20 06:50:00|159498.8|159368.8|159572.9|159442.9|159629.4|159448.2|159485.6|159307.4|686
1639983300000|2021-12-20 06:55:00|159573.6|159443.6|159487.7|159357.7|159633.2|159490.1|159473.3|159314.3|715
1639983600000|2021-12-20 07:00:00|159486.3|159356.3|159562.5|159432.5|159571.3|159457.2|159484.8|159354.8|596
1639983900000|2021-12-20 07:05:00|159562.3|159432.3|159551|159421|159592.1|159458.9|159485.9|159355.9|577
1639984200000|2021-12-20 07:10:00|159549.5|159419.5|159539|159409|159603.6|159458.9|159503|159385.2|614
1639984500000|2021-12-20 07:15:00|159542.2|159412.2|159553.6|159423.6|159559|159444.7|159436.2|159306.2|868
1639984800000|2021-12-20 07:20:00|159553.9|159423.9|159488.9|159358.9|159728.5|159598.5|159479.3|159349.3|835
1639985100000|2021-12-20 07:25:00|159496.2|159366.2|159550.5|159420.5|159611.4|159484.5|159465.9|159335.9|1051
1639985400000|2021-12-20 07:30:00|159552.6|159422.6|159492.8|159362.8|159627|159497|159472.3|159328.5|954
1639985700000|2021-12-20 07:35:00|159493.3|159363.3|159426|159336|159500.7|159383.4|159338.7|159237.3|730
1639986000000|2021-12-20 07:40:00|159425.4|159335.4|159256.6|159166.6|159462.8|159354.9|159198.6|159068.6|932
1639986300000|2021-12-20 07:45:00|159254.2|159164.2|159109.2|158979.2|159302.1|159191.8|159099.8|158969.8|1065
1639986600000|2021-12-20 07:50:00|159111.2|158981.2|158769.2|158639.2|159116.5|158986.5|158749.1|158619.1|1086
1639986900000|2021-12-20 07:55:00|158769.1|158639.1|158800.9|158670.9|158873.7|158743.7|158737.1|158607.1|1008
1639987200000|2021-12-20 08:00:00|158800.3|158670.3|158973.6|158843.6|159105.3|158990.7|158794.1|158664.1|1018
1639987500000|2021-12-20 08:05:00|158971.4|158841.4|158904.3|158774.3|159009.6|158879.6|158831.9|158712.4|949
1639987800000|2021-12-20 08:10:00|158904.7|158774.7|158938.9|158808.9|159040.2|158929.3|158832.6|158705.7|902
1639988100000|2021-12-20 08:15:00|158938.4|158808.4|158626.6|158496.6|158955.6|158835.7|158591|158461|848
1639988400000|2021-12-20 08:20:00|158624.2|158494.2|158566.6|158436.6|158664.3|158534.3|158457.7|158327.7|947
1639988700000|2021-12-20 08:25:00|158564.4|158434.4|158467|158337|158589.9|158468.9|158386.5|158256.5|846
1639989000000|2021-12-20 08:30:00|158465.8|158335.8|158373.3|158243.3|158556.9|158438|158332.4|158202.4|907
1639989300000|2021-12-20 08:35:00|158370.8|158240.8|158306.8|158216.8|158439.8|158324.5|158272.6|158169.1|765
1639989600000|2021-12-20 08:40:00|158306.3|158216.3|158256.6|158166.6|158309.5|158219.5|158192.6|158080.6|874
1639989900000|2021-12-20 08:45:00|158253.1|158163.1|158356.7|158266.7|158375.9|158274.9|158187.1|158097.1|910
1639990200000|2021-12-20 08:50:00|158354.6|158264.6|158606.2|158476.2|158611.6|158488.1|158347.5|158257.5|869
1639990500000|2021-12-20 08:55:00|158607.5|158477.5|158439.9|158309.9|158639.9|158509.9|158403|158273|1005
1639990800000|2021-12-20 09:00:00|158440|158310|158610.5|158480.5|158704.3|158574.3|158381|158251|1039
1639991100000|2021-12-20 09:05:00|158619.9|158489.9|158746.8|158616.8|158749.5|158631.6|158619.9|158489.9|1012
1639991400000|2021-12-20 09:10:00|158747.7|158617.7|158817|158687|158817|158687|158619.6|158513.6|1017
1639991700000|2021-12-20 09:15:00|158814.2|158684.2|158845.1|158755.1|158919.9|158808.7|158733.5|158610.2|846
1639992000000|2021-12-20 09:20:00|158848.9|158758.9|158903.8|158813.8|158903.8|158813.8|158774.6|158665.2|822
1639992300000|2021-12-20 09:25:00|158904.3|158814.3|158757.7|158667.7|158905.4|158815.4|158750|158660|752
1639992600000|2021-12-20 09:30:00|158757.9|158667.9|158860.3|158730.3|158863.2|158750.1|158694.4|158588.5|677
1639992900000|2021-12-20 09:35:00|158858.6|158728.6|158671.6|158581.6|158858.6|158731.3|158584.4|158454.4|820
1639993200000|2021-12-20 09:40:00|158671.4|158581.4|158556.8|158466.8|158675.6|158585.6|158493.4|158403.4|759
1639993500000|2021-12-20 09:45:00|158559.2|158469.2|158668.1|158538.1|158747.5|158657.5|158555|158465|911
1639993800000|2021-12-20 09:50:00|158669.8|158539.8|158638.8|158548.8|158762|158653.2|158625.6|158528.9|949
1639994100000|2021-12-20 09:55:00|158639.9|158549.9|158645|158555|158713.2|158623.2|158578.9|158488.9|882
1639994400000|2021-12-20 10:00:00|158644.5|158554.5|158649.5|158559.5|158666.9|158576.9|158582.1|158490.8|948
1639994700000|2021-12-20 10:05:00|158648.7|158558.7|158594.4|158504.4|158648.7|158558.7|158501.4|158411.4|863
1639995000000|2021-12-20 10:10:00|158589.7|158499.7|158499.2|158409.2|158635|158543.3|158481.4|158391.4|952
1639995300000|2021-12-20 10:15:00|158504.2|158414.2|158432.4|158342.4|158585.9|158495.9|158429|158339|870
1639995600000|2021-12-20 10:20:00|158429.1|158339.1|158400.4|158310.4|158547.1|158453.9|158332.3|158242.3|865
1639995900000|2021-12-20 10:25:00|158398|158308|158337.5|158247.5|158503.9|158413.9|158321.5|158219.2|845
1639996200000|2021-12-20 10:30:00|158335.8|158245.8|158488.6|158398.6|158532.4|158442.4|158335.8|158242.4|878
1639996500000|2021-12-20 10:35:00|158488.8|158398.8|158538.5|158448.5|158591.9|158501.9|158457.7|158352.3|821
1639996800000|2021-12-20 10:40:00|158539.9|158449.9|158526.8|158436.8|158585.9|158495.9|158521.7|158431.7|815
1639997100000|2021-12-20 10:45:00|158527|158437|158447.7|158357.7|158532.2|158442.2|158361.9|158257.1|882
1639997400000|2021-12-20 10:50:00|158447.3|158357.3|158418.2|158328.2|158523.4|158429.5|158407.2|158299.8|905
1639997700000|2021-12-20 10:55:00|158418.4|158328.4|158676.4|158586.4|158715.3|158625.3|158416.8|158326.8|969
1639998000000|2021-12-20 11:00:00|158682.4|158592.4|158581.7|158491.7|158739.1|158637.4|158580.9|158490.9|740
1639998300000|2021-12-20 11:05:00|158581.4|158491.4|158546.8|158456.8|158689.2|158599.2|158529.3|158439.3|810
1639998600000|2021-12-20 11:10:00|158546|158456|158572.8|158482.8|158673.2|158583.2|158545.4|158455.4|517
1639998900000|2021-12-20 11:15:00|158572|158482|158711.7|158621.7|158715.4|158625.4|158548.8|158456.3|862
1639999200000|2021-12-20 11:20:00|158713.2|158623.2|158573.8|158483.8|158716.4|158626.4|158563.8|158473.8|692
1639999500000|2021-12-20 11:25:00|158571.1|158481.1|158614.4|158524.4|158675|158571.5|158571.1|158481.1|645
1639999800000|2021-12-20 11:30:00|158614.6|158524.6|158709.2|158619.2|158715.3|158625.3|158609.6|158519.6|629
1640000100000|2021-12-20 11:35:00|158709.8|158619.8|158688.3|158598.3|158808.5|158718.5|158655.1|158565.1|756
1640000400000|2021-12-20 11:40:00|158687.5|158597.5|158597.8|158507.8|158694.6|158604.6|158549.1|158459.1|822
1640000700000|2021-12-20 11:45:00|158594.8|158504.8|158667.1|158577.1|158676.3|158586.3|158538.2|158448.2|651
1640001000000|2021-12-20 11:50:00|158662|158572|158608.4|158518.4|158689.3|158599.3|158555.8|158465.8|836
1640001300000|2021-12-20 11:55:00|158608|158518|158704.6|158614.6|158749.7|158659.7|158568.6|158478.6|845
1640001600000|2021-12-20 12:00:00|158707.3|158617.3|158585.7|158495.7|158728.6|158638.6|158578.4|158488.4|868
1640001900000|2021-12-20 12:05:00|158586.2|158496.2|158634.1|158544.1|158693.6|158603.6|158566.6|158476.6|888
1640002200000|2021-12-20 12:10:00|158635|158545|158685.2|158595.2|158779.4|158689.4|158632|158528.3|751
1640002500000|2021-12-20 12:15:00|158686.2|158596.2|158753.5|158663.5|158776.7|158686.7|158668.1|158578.1|625
1640002800000|2021-12-20 12:20:00|158752.6|158662.6|158661|158571|158770.8|158680.8|158609.2|158506.8|708
1640003100000|2021-12-20 12:25:00|158660.9|158570.9|158560.2|158470.2|158663.8|158573.8|158516|158426|772
1640003400000|2021-12-20 12:30:00|158560.1|158470.1|158558.5|158468.5|158688.9|158598.9|158531.4|158441.4|871
1640003700000|2021-12-20 12:35:00|158556.1|158466.1|158624.1|158534.1|158668.1|158578.1|158537|158447|927
1640004000000|2021-12-20 12:40:00|158620.6|158530.6|158619|158529|158712.7|158622.7|158559.4|158469.4|850
1640004300000|2021-12-20 12:45:00|158617.6|158527.6|158610.3|158520.3|158798.1|158700.3|158570.7|158480.7|814
1640004600000|2021-12-20 12:50:00|158610.8|158520.8|158656.5|158566.5|158684.9|158578.9|158524.2|158434.2|743
1640004900000|2021-12-20 12:55:00|158654.2|158564.2|158385.2|158295.2|158654.2|158564.2|158370.2|158280.2|909
1640005200000|2021-12-20 13:00:00|158384.6|158294.6|158364.6|158274.6|158435.4|158332.9|158317.9|158227.9|983
1640005500000|2021-12-20 13:05:00|158364.7|158274.7|158295.9|158205.9|158386.5|158296.5|158268.8|158173.6|920
1640005800000|2021-12-20 13:10:00|158295.8|158205.8|158180.6|158090.6|158345.6|158241.2|158165.3|158075.3|929
1640006100000|2021-12-20 13:15:00|158179.1|158089.1|158105.6|158015.6|158186.8|158096.8|158088.8|157998.8|829
1640006400000|2021-12-20 13:20:00|158103.6|158013.6|157962|157872|158123.8|158033.8|157919.3|157829.3|955
1640006700000|2021-12-20 13:25:00|157974.2|157884.2|157997.4|157907.4|158133.8|158029.6|157932.5|157842.5|993
1640007000000|2021-12-20 13:30:00|157996.9|157906.9|158016.8|157926.8|158174.2|158084.2|157996.9|157906.9|950
1640007300000|2021-12-20 13:35:00|158018.1|157928.1|157958.8|157868.8|158033|157943|157928.1|157838.1|955
1640007600000|2021-12-20 13:40:00|157959.4|157869.4|158036.7|157946.7|158053.4|157963.4|157853.8|157753.3|925
1640007900000|2021-12-20 13:45:00|158036.4|157946.4|157866|157776|158036.6|157946.6|157818|157728|871
1640008200000|2021-12-20 13:50:00|157864.1|157774.1|157874.6|157784.6|157994|157904|157772.6|157682.6|864
1640008500000|2021-12-20 13:55:00|157876.2|157786.2|157802.3|157712.3|157880|157790|157726.8|157636.8|978
1640008800000|2021-12-20 14:00:00|157800.4|157710.4|157617.4|157527.4|157815.3|157725.3|157599.8|157509.8|935
1640009100000|2021-12-20 14:05:00|157617.8|157527.8|157642.5|157552.5|157696.2|157606.2|157568.9|157478.9|969
1640009400000|2021-12-20 14:10:00|157641.9|157551.9|157611.6|157521.6|157698.2|157608.2|157510.8|157420.8|909
1640009700000|2021-12-20 14:15:00|157612.9|157522.9|157700.9|157610.9|157786.6|157696.6|157579.1|157489.1|986
1640010000000|2021-12-20 14:20:00|157699.2|157609.2|157664.1|157574.1|157746.3|157656.3|157638.3|157543.2|1013
1640010300000|2021-12-20 14:25:00|157663.9|157573.9|157481|157391|157692.6|157602.6|157461.1|157371.1|1006
1640010600000|2021-12-20 14:30:00|157481.3|157391.3|157559.8|157469.8|157584.5|157487.9|157401.8|157311.8|1013
1640010900000|2021-12-20 14:35:00|157561.3|157471.3|157523.6|157433.6|157618.1|157511.1|157421.2|157303.6|1053
1640011200000|2021-12-20 14:40:00|157522.3|157432.3|157564.5|157434.5|157725.4|157635.4|157471.9|157377.5|1083
1640011500000|2021-12-20 14:45:00|157564.1|157434.1|157821.5|157731.5|157872.5|157762.5|157524.5|157431.4|1025
1640011800000|2021-12-20 14:50:00|157832.8|157702.8|157900.2|157770.2|158047|157917|157800.5|157670.5|1009
1640012100000|2021-12-20 14:55:00|157899.9|157769.9|157923.4|157793.4|157980.1|157850.1|157789.5|157685.3|1022
1640012400000|2021-12-20 15:00:00|157901.9|157771.9|157836.7|157746.7|157906.4|157803.7|157779.9|157678.5|982
1640012700000|2021-12-20 15:05:00|157837.1|157747.1|157893.3|157803.3|157905.4|157807.8|157732.1|157621.8|1084
1640013000000|2021-12-20 15:10:00|157889.7|157799.7|157678.6|157548.6|157902.8|157812.8|157640.4|157525|1040
1640013300000|2021-12-20 15:15:00|157668.1|157538.1|157572.4|157482.4|157752.5|157628.1|157522.5|157427.3|955
1640013600000|2021-12-20 15:20:00|157573.3|157483.3|157507.9|157377.9|157590.7|157483.3|157464.2|157372.8|949
1640013900000|2021-12-20 15:25:00|157510.7|157380.7|157487.4|157397.4|157564.8|157450.9|157461.8|157362.7|965
1640014200000|2021-12-20 15:30:00|157483.9|157393.9|157487.8|157397.8|157515.5|157418.2|157378|157272.2|892
1640014500000|2021-12-20 15:35:00|157487.2|157397.2|157462.4|157372.4|157560.4|157467|157428.1|157319.9|938
1640014800000|2021-12-20 15:40:00|157463|157373|157477.7|157387.7|157531|157417.3|157356.2|157264.1|936
1640015100000|2021-12-20 15:45:00|157474.4|157384.4|157656|157566|157671.7|157567|157471|157381|972
1640015400000|2021-12-20 15:50:00|157651.4|157561.4|157739|157649|157762.8|157672.8|157569.9|157479.9|1035
1640015700000|2021-12-20 15:55:00|157741.1|157651.1|157661.1|157571.1|157741.1|157651.1|157597.9|157501.7|977
1640016000000|2021-12-20 16:00:00|157658.3|157568.3|157578.7|157488.7|157694.8|157604.8|157565.7|157475.7|802
1640016300000|2021-12-20 16:05:00|157580.2|157490.2|157533.2|157443.2|157668.4|157578.4|157507.1|157417.1|772
1640016600000|2021-12-20 16:10:00|157532.1|157442.1|157632.6|157542.6|157679.6|157589.6|157512.4|157422.4|838
1640016900000|2021-12-20 16:15:00|157633.4|157543.4|157700.7|157610.7|157700.7|157610.7|157622|157529.4|954
1640017200000|2021-12-20 16:20:00|157700|157610|157705.5|157615.5|157716.4|157626.4|157643.6|157553.6|719
1640017500000|2021-12-20 16:25:00|157714.1|157624.1|157691.9|157601.9|157755.5|157665.5|157666.2|157576.2|792
1640017800000|2021-12-20 16:30:00|157692.4|157602.4|157794.3|157704.3|157832.5|157725.8|157691|157601|952
1640018100000|2021-12-20 16:35:00|157798.7|157708.7|157878.8|157788.8|157984.2|157894.2|157793.5|157703.5|911
1640018400000|2021-12-20 16:40:00|157878.5|157788.5|157890.5|157800.5|157936.7|157846.7|157873|157770.2|783
1640018700000|2021-12-20 16:45:00|157884|157794|157951.6|157861.6|158011.5|157908.6|157884|157794|775
1640019000000|2021-12-20 16:50:00|157952|157862|157856.2|157766.2|157966|157876|157774.7|157684.7|781
1640019300000|2021-12-20 16:55:00|157857.2|157767.2|157788.9|157698.9|157874.7|157784.7|157782.3|157692.3|747
1640019600000|2021-12-20 17:00:00|157789.4|157699.4|157916.7|157826.7|157966.1|157876|157789|157699|842
1640019900000|2021-12-20 17:05:00|157913.8|157823.8|157946.1|157856.1|157971|157865.2|157888.9|157798.9|736
1640020200000|2021-12-20 17:10:00|157945.5|157855.5|157867.7|157777.7|158007.3|157917.3|157862.8|157772.8|807
1640020500000|2021-12-20 17:15:00|157870.8|157780.8|157804|157714|157896.7|157791.7|157771.9|157658.7|854
1640020800000|2021-12-20 17:20:00|157804.3|157714.3|157931.2|157841.2|157950.1|157855.3|157803|157713|854
1640021100000|2021-12-20 17:25:00|157932.2|157842.2|157946.3|157856.3|158075.1|157956.3|157902.2|157804.1|870
1640021400000|2021-12-20 17:30:00|157946.9|157856.9|158166.4|158076.4|158324|158194|157915.9|157825.9|774
1640021700000|2021-12-20 17:35:00|158167|158077|158199.5|158109.5|158217.1|158127.1|158147.6|158057.6|605
1640022000000|2021-12-20 17:40:00|158199.2|158109.2|158132.4|158042.4|158277.8|158147.8|158116.1|158026.1|754
1640022300000|2021-12-20 17:45:00|158134.4|158044.4|158180.8|158090.8|158223.4|158123|158129.5|158039.5|601
1640022600000|2021-12-20 17:50:00|158181.5|158091.5|158162.1|158072.1|158222|158132|158130.6|158000.6|564
1640022900000|2021-12-20 17:55:00|158161.7|158071.7|158027|157897|158176.2|158086.2|158011.8|157881.8|631
1640023200000|2021-12-20 18:00:00|158026.4|157896.4|158011.2|157921.2|158100.7|157978.2|157987.1|157895.9|796
1640023500000|2021-12-20 18:05:00|158011.1|157921.1|157882.9|157752.9|158011.1|157921.1|157864.4|157734.4|824
1640023800000|2021-12-20 18:10:00|157882.3|157752.3|157702|157572|157887.9|157764.3|157702|157572|884
1640024100000|2021-12-20 18:15:00|157710.5|157580.5|157781.3|157651.3|157811.5|157681.5|157699.8|157569.8|778
1640024400000|2021-12-20 18:20:00|157785.7|157655.7|157764.9|157634.9|157835.9|157745.9|157713.6|157583.6|796
1640024700000|2021-12-20 18:25:00|157764.3|157634.3|157721.6|157631.6|157776.1|157686.1|157667.1|157569.7|838
1640025000000|2021-12-20 18:30:00|157722.9|157632.9|157811|157681|157814.4|157720.5|157722.9|157631.7|794
1640025300000|2021-12-20 18:35:00|157805.4|157675.4|157664.7|157574.7|157807.6|157694.5|157653.8|157563.8|639
1640025600000|2021-12-20 18:40:00|157665.3|157575.3|157750|157660|157750.1|157660.1|157620.4|157530.4|705
1640025900000|2021-12-20 18:45:00|157750.9|157660.9|157807.6|157717.6|157809.6|157719.6|157715.2|157625.2|554
1640026200000|2021-12-20 18:50:00|157805.9|157715.9|157820.9|157730.9|157848.4|157758.4|157789.7|157699.7|653
1640026500000|2021-12-20 18:55:00|157821.2|157731.2|157826.7|157736.7|157909.3|157819.3|157805.6|157711.4|827
1640026800000|2021-12-20 19:00:00|157824.5|157734.5|157921|157831|157937.9|157835.7|157749.7|157659.7|880
1640027100000|2021-12-20 19:05:00|157921.1|157831.1|157829.3|157739.3|157924.6|157834.6|157792.2|157690.5|877
1640027400000|2021-12-20 19:10:00|157832.2|157742.2|157871|157781|157897.2|157788.6|157829.7|157739.7|760
1640027700000|2021-12-20 19:15:00|157871.5|157781.5|157744.6|157614.6|157880.8|157783.8|157682.3|157583.5|847
1640028000000|2021-12-20 19:20:00|157744.8|157614.8|157701|157611|157791|157678.1|157689.5|157594.9|741
1640028300000|2021-12-20 19:25:00|157702.7|157612.7|157665|157575|157786.4|157683.8|157635.1|157545.1|603
1640028600000|2021-12-20 19:30:00|157663.6|157573.6|157784.2|157694.2|157855|157744|157659.6|157569.6|649
1640028900000|2021-12-20 19:35:00|157783.5|157693.5|157782.7|157652.7|157833|157713.5|157758.5|157648.6|634
1640029200000|2021-12-20 19:40:00|157762.2|157672.2|157803.4|157713.4|157841.4|157722.9|157708.9|157601.4|530
1640029500000|2021-12-20 19:45:00|157801.7|157711.7|157915.3|157825.3|157950.2|157838.9|157790.9|157680.7|656
1640029800000|2021-12-20 19:50:00|157915.1|157825.1|157939.3|157849.3|157973|157872.8|157903.1|157813.1|559
1640030100000|2021-12-20 19:55:00|157930.1|157840.1|158046.9|157956.9|158096.4|157983.4|157926|157823|832
1640030400000|2021-12-20 20:00:00|158047.4|157957.4|157960.9|157830.9|158060.7|157970.7|157872.9|157742.9|897
1640030700000|2021-12-20 20:05:00|157960.5|157830.5|157953.2|157863.2|158005.4|157875.4|157906.7|157776.7|726
1640031000000|2021-12-20 20:10:00|157953.5|157863.5|157932.2|157802.2|158000.9|157881.7|157914.1|157784.1|714
1640031300000|2021-12-20 20:15:00|157930.7|157800.7|158067.9|157937.9|158075.4|157945.4|157908.4|157778.4|778
1640031600000|2021-12-20 20:20:00|158068.4|157938.4|158013.6|157883.6|158071.6|157941.6|157974.2|157844.2|778
1640031900000|2021-12-20 20:25:00|158013.5|157883.5|157950.4|157820.4|158013.7|157903|157929.4|157808.3|661
1640032200000|2021-12-20 20:30:00|157954.2|157824.2|157965.2|157835.2|157982.3|157872.8|157939.8|157824.2|676
1640032500000|2021-12-20 20:35:00|157964.8|157834.8|158037.2|157907.2|158063.9|157941.9|157953.6|157834.8|590
1640032800000|2021-12-20 20:40:00|158036.9|157906.9|158018.3|157888.3|158046.6|157937.1|157990.3|157877.5|520
1640033100000|2021-12-20 20:45:00|158021.3|157891.3|157965.1|157875.1|158021.7|157910.2|157961.2|157850.8|597
1640033400000|2021-12-20 20:50:00|157963.1|157873.1|157997.4|157907.4|158024.5|157914.4|157950.8|157843.4|559
1640033700000|2021-12-20 20:55:00|157998|157908|158020.4|157890.4|158033.5|157920.7|157942|157829.1|694
1640034000000|2021-12-20 21:00:00|158023.7|157893.7|158199.8|158069.8|158235.4|158128.5|158017.6|157887.6|851
1640034300000|2021-12-20 21:05:00|158198.8|158068.8|158176.1|158046.1|158218.1|158088.1|158154.9|158038.3|580
1640034600000|2021-12-20 21:10:00|158176|158046|158108.1|157978.1|158205.5|158075.5|158086.5|157967.8|699
1640034900000|2021-12-20 21:15:00|158111.9|157981.9|158129.1|157999.1|158136.8|158006.8|158084.8|157954.8|573
1640035200000|2021-12-20 21:20:00|158132.6|158002.6|158145.8|158015.8|158157.7|158028.6|158106.6|157979.7|462
1640035500000|2021-12-20 21:25:00|158146|158016|158107|157977|158191.4|158061.4|158104.2|157974.2|580
1640035800000|2021-12-20 21:30:00|158110|157980|158102|157972|158139|158000.9|158076.9|157937|369
1640036100000|2021-12-20 21:35:00|158101.7|157971.7|158097.8|157967.8|158168.7|157991.8|158070.5|157910.7|429
1640036400000|2021-12-20 21:40:00|158100|157970|158124.8|157915.7|158154|157972.5|158061.8|157885.5|357
1640036700000|2021-12-20 21:45:00|158122.8|157918.1|158083.4|157953.4|158122.8|157967|158060.1|157897|233
1640037000000|2021-12-20 21:50:00|158084.6|157954.6|158105.2|157891.7|158194.4|157977.6|158081|157850.8|219
1640037300000|2021-12-20 21:55:00|158170.1|157871.1|157875.6|157575.6|158198.3|157978.9|157784.4|157484.4|290
1640037900000|2021-12-20 22:05:00|157862.5|157562.5|157862.5|157562.5|157862.5|157562.5|157862.5|157562.5|1
1640038200000|2021-12-20 22:10:00|157931.1|157631.1|157931.7|157631.7|157941|157641|157931.1|157631.1|12
1640038500000|2021-12-20 22:15:00|157934.1|157634.1|157894.7|157594.7|157941.5|157641.5|157842.1|157542.1|63
1640038800000|2021-12-20 22:20:00|157925.3|157625.3|157892.7|157592.7|157925.3|157625.3|157831.3|157531.3|65
1640039100000|2021-12-20 22:25:00|157900.7|157600.7|157865|157565|157923.8|157623.8|157842.9|157542.9|67
1640039400000|2021-12-20 22:30:00|157880.4|157580.4|157897.3|157597.3|157922.7|157622.7|157843.4|157543.4|107
1640039700000|2021-12-20 22:35:00|157909.8|157609.8|157886.9|157586.9|157935.5|157635.5|157831.3|157531.3|69
1640040000000|2021-12-20 22:40:00|157874.5|157574.5|157885|157585|157921.4|157621.4|157831.3|157531.3|78
1640040300000|2021-12-20 22:45:00|157862|157562|157906.8|157606.8|157923.3|157623.3|157847.3|157547.3|75
1640040600000|2021-12-20 22:50:00|157909.4|157609.4|157940.1|157640.1|157980.8|157680.8|157843.6|157543.6|275
1640040900000|2021-12-20 22:55:00|157940.9|157640.9|157939.2|157639.2|157981.8|157681.8|157904.6|157604.6|407
1640041200000|2021-12-20 23:00:00|157914.1|157614.1|157972.9|157672.9|157998.5|157698.5|157883.7|157583.7|765
1640041500000|2021-12-20 23:05:00|157974|157674|158008.6|157708.6|158020.8|157720.8|157895.7|157595.7|587
1640041800000|2021-12-20 23:10:00|158006.5|157706.5|157995.2|157695.2|158040.3|157740.3|157978.9|157678.9|451
1640042100000|2021-12-20 23:15:00|157964.3|157664.3|157970|157670|158048.6|157748.6|157947.7|157647.7|281
1640042400000|2021-12-20 23:20:00|157968.6|157668.6|158001|157701|158040.3|157740.3|157946|157646|271
1640042700000|2021-12-20 23:25:00|158000|157700|158029.4|157729.4|158047.7|157747.7|157919.4|157619.4|246
1640043000000|2021-12-20 23:30:00|158029.3|157729.3|158015.9|157715.9|158042.9|157742.9|157952|157652|306
1640043300000|2021-12-20 23:35:00|158019.3|157719.3|157995.5|157695.5|158044|157744|157951.8|157651.8|354
1640043600000|2021-12-20 23:40:00|157996.3|157696.3|157992.7|157692.7|158039.9|157739.9|157937.5|157637.5|195
1640043900000|2021-12-20 23:45:00|158040|157740|158002.5|157702.5|158040|157740|157948|157648|506
1640044200000|2021-12-20 23:50:00|158001|157701|157989.5|157689.5|158033.9|157733.9|157944|157644|221
1640044500000|2021-12-20 23:55:00|157994.7|157694.7|157996.9|157696.9|158038.3|157738.3|157964.6|157664.6|168
1640044800000|2021-12-21 00:00:00|157996.3|157696.3|157957|157657|158012.9|157712.9|157904.5|157604.5|610
1640045100000|2021-12-21 00:05:00|157965.1|157665.1|157976.3|157676.3|158000.2|157700.2|157925.1|157625.1|711
1640045400000|2021-12-21 00:10:00|157981.1|157681.1|157967.6|157667.6|157995.3|157695.3|157918.1|157618.1|505
1640045700000|2021-12-21 00:15:00|157967.9|157667.9|157940.7|157640.7|157983.9|157683.9|157874|157574|514
1640046000000|2021-12-21 00:20:00|157971|157671|157997.5|157697.5|158011.6|157711.6|157889.9|157589.9|631
1640046300000|2021-12-21 00:25:00|158000|157700|157951.9|157651.9|158022.9|157722.9|157902.8|157602.8|542
1640046600000|2021-12-21 00:30:00|157950|157650|157943.6|157643.6|157991.8|157691.8|157894|157594|422
1640046900000|2021-12-21 00:35:00|157948.5|157648.5|157948.9|157648.9|157971.3|157671.3|157849.5|157549.5|427
1640047200000|2021-12-21 00:40:00|157950|157650|157960.1|157660.1|157982.1|157682.1|157905.3|157605.3|498
1640047500000|2021-12-21 00:45:00|157950.9|157650.9|158129.9|157829.9|158136.2|157836.2|157897.2|157597.2|482
1640047800000|2021-12-21 00:50:00|158127.2|157827.2|158210.8|157960.3|158235.3|157972.7|158109.3|157809.3|707
1640048100000|2021-12-21 00:55:00|158213.3|157963.7|158150.8|158020.8|158258.8|158031.1|158145.5|157925.6|694
1640048400000|2021-12-21 01:00:00|158150.9|158020.9|158219|157986.6|158267.1|158063.2|158140.5|157934.5|581
1640048700000|2021-12-21 01:05:00|158216|157990.1|158228.6|157968.1|158253.7|158039.1|158162.5|157934.2|371
1640049000000|2021-12-21 01:10:00|158232.9|157973|158170.3|158040.3|158257.5|158042.2|158166.9|157942|353
1640049300000|2021-12-21 01:15:00|158221.5|157992|158247.3|157947.3|158256|158044.6|158149.9|157923.9|356
1640049600000|2021-12-21 01:20:00|158229.3|157968.9|158245.9|158031.9|158272.8|158081.1|158175.5|157949.5|494
1640049900000|2021-12-21 01:25:00|158240.7|158037.9|158179.8|158049.8|158270.6|158077.2|158175.4|157950.5|430
1640050200000|2021-12-21 01:30:00|158180.4|158050.4|158154.6|157952.7|158238|158062.2|158115.5|157914|479
1640050500000|2021-12-21 01:35:00|158157|157950.1|158132.1|158002.1|158204.3|158015.2|158088.9|157880.2|699
1640050800000|2021-12-21 01:40:00|158129.5|157999.5|158078.3|157829.7|158218.9|158023.6|157938.1|157739.6|799
1640051100000|2021-12-21 01:45:00|158089|157812.5|158130.9|157865.9|158175.1|157906.5|158053|157787.4|782
1640051400000|2021-12-21 01:50:00|158138|157872.4|158144.9|157844.9|158160.5|157888|158102.8|157817.5|452
1640051700000|2021-12-21 01:55:00|158145.4|157845.4|158133.7|157833.7|158158.7|157888.2|158084.1|157798.6|390
1640052000000|2021-12-21 02:00:00|158135|157835|158126.1|157826.1|158179.1|157885.9|158087|157788.7|738
1640052300000|2021-12-21 02:05:00|158127.6|157827.6|158134.8|157834.8|158158.7|157873.4|158093|157811.4|580
1640052600000|2021-12-21 02:10:00|158138.8|157838.8|158136.1|157836.1|158169.9|157898.2|158070.4|157770.4|504
1640052900000|2021-12-21 02:15:00|158108.2|157808.2|158129.4|157829.4|158150.2|157873.2|158085.1|157785.1|285
1640053200000|2021-12-21 02:20:00|158122.8|157822.8|158105.6|157876.6|158146.9|157937.9|158060.8|157760.8|303
1640053500000|2021-12-21 02:25:00|158099.3|157888.1|158118.4|157818.4|158144.9|157888.1|158090.3|157790.3|298
1640053800000|2021-12-21 02:30:00|158126.3|157826.3|158122|157822|158145.9|157878.9|158071.8|157771.8|568
1640054100000|2021-12-21 02:35:00|158152.9|157852.9|158118.7|157818.7|158153.4|157883.9|158090.2|157792.2|300
1640054400000|2021-12-21 02:40:00|158122.5|157822.5|158146.6|157846.6|158167.5|157877.6|158078.6|157778.6|336
1640054700000|2021-12-21 02:45:00|158148.1|157848.1|158154.1|157854.1|158174.5|157894.1|158114.9|157831.1|321
1640055000000|2021-12-21 02:50:00|158156.2|157856.2|158166.3|157866.3|158191.5|157891.5|158125.3|157825.3|411
1640055300000|2021-12-21 02:55:00|158166.9|157866.9|158146.6|157846.6|158186.3|157900.1|158119.8|157819.8|485
1640055600000|2021-12-21 03:00:00|158151.6|157851.6|158174.6|157875.9|158184.7|157929|158129.8|157834|298
1640055900000|2021-12-21 03:05:00|158175.3|157875.3|158164.3|157864.3|158185.2|157912.1|158147.2|157847.2|357
1640056200000|2021-12-21 03:10:00|158163.8|157863.8|158167.2|157867.2|158186.6|157918.1|158125.6|157843|388
1640056500000|2021-12-21 03:15:00|158161.7|157861.7|158152.1|157860.6|158170.8|157882|158108.1|157808.1|521
1640056800000|2021-12-21 03:20:00|158144.4|157870.5|158152.1|157852.1|158173.8|157911.7|158132.2|157842.3|368
1640057100000|2021-12-21 03:25:00|158164.7|157864.7|158164.7|157864.7|158201.7|157991.3|158108.2|157846.1|479
1640057400000|2021-12-21 03:30:00|158170.3|157870.3|158183.4|157942|158217.3|158006.8|158136.8|157854.8|447
1640057700000|2021-12-21 03:35:00|158190.1|157931.5|158196.5|157896.5|158242.2|157996.9|158121.7|157876.5|306
1640058000000|2021-12-21 03:40:00|158196|157896|158202.3|157923.7|158238.7|157967|158161.6|157892.4|500
1640058300000|2021-12-21 03:45:00|158206.9|157914.8|158189|157921.7|158224.1|158007.6|158116.2|157880.6|527
1640058600000|2021-12-21 03:50:00|158190.8|157923.9|158192.1|157917.8|158235.8|158002.8|158108.5|157871.6|582
1640058900000|2021-12-21 03:55:00|158191.5|157924.2|158202.8|157902.8|158252.9|158002.2|158132.2|157877.5|509
1640059200000|2021-12-21 04:00:00|158202.1|157902.1|158201.4|157901.4|158230.4|157975.2|158181|157884.8|246
1640059500000|2021-12-21 04:05:00|158202.7|157902.7|158193.3|157893.3|158221.1|157958.8|158110.3|157845.8|359
1640059800000|2021-12-21 04:10:00|158199.4|157899.4|158196.2|157897.8|158220.9|157952.8|158161.9|157874.4|353
1640060100000|2021-12-21 04:15:00|158199.5|157899.5|158197|157913.7|158224|157951.5|158172.2|157876.3|546
1640060400000|2021-12-21 04:20:00|158194.8|157913.5|158204.7|157911.9|158242.2|157962.6|158164.8|157888.5|545
1640060700000|2021-12-21 04:25:00|158208.1|157908.1|158200.2|157900.2|158237|157980.8|158162.6|157874.7|623
1640061000000|2021-12-21 04:30:00|158202.4|157902.4|158163.1|157863.1|158207.6|157935|158156|157856|318
1640061300000|2021-12-21 04:35:00|158181.9|157881.9|158189.2|157889.2|158205.4|157917.7|158148.5|157848.5|321
1640061600000|2021-12-21 04:40:00|158189.3|157889.3|158169.5|157869.5|158198.8|157917.8|158155.2|157857.7|340
1640061900000|2021-12-21 04:45:00|158174.1|157874.1|158161.4|157861.4|158200.3|157921.2|158141.8|157841.8|279
1640062200000|2021-12-21 04:50:00|158154.2|157854.2|158151.7|157851.7|158195.5|157903.1|158138.3|157838.3|415
1640062500000|2021-12-21 04:55:00|158168.7|157868.7|158143.6|157843.6|158180.1|157910.1|158103.7|157803.7|287
1640062800000|2021-12-21 05:00:00|158129.9|157829.9|158118.1|157826|158145.8|157871.2|158069.8|157770.1|564
1640063100000|2021-12-21 05:05:00|158127.7|157827.7|158163.9|157863.9|158174.6|157905.9|158064.2|157786.5|604
1640063400000|2021-12-21 05:10:00|158164.5|157864.5|158147|157876.5|158180.5|157911.8|158128.1|157829.2|444
1640063700000|2021-12-21 05:15:00|158146|157881.7|158138.8|157839.4|158176.4|157927.8|158126|157826|443
1640064000000|2021-12-21 05:20:00|158149.7|157849.7|158141.8|157841.8|158175.5|157926.5|158120.1|157820.1|408
1640064300000|2021-12-21 05:25:00|158144.1|157844.1|158136.8|157836.8|158156.2|157896.9|158092.3|157817.9|418
1640064600000|2021-12-21 05:30:00|158140.8|157840.8|158112.3|157817.6|158169.2|157885.7|158089.6|157789.6|743
1640064900000|2021-12-21 05:35:00|158111.3|157820.8|158100.7|157800.7|158120.6|157855|158083.5|157783.5|1027
1640065200000|2021-12-21 05:40:00|158107.1|157807.1|158085.2|157785.2|158122.7|157822.7|158062.8|157762.8|850
1640065500000|2021-12-21 05:45:00|158078.8|157778.8|158016.8|157736.1|158106.5|157806.5|157995.6|157711.1|777
1640065800000|2021-12-21 05:50:00|158017.5|157717.5|158001.2|157775.1|158068.4|157786.3|157969.9|157701.7|780
1640066100000|2021-12-21 05:55:00|157995.1|157777.8|158054.4|157754.4|158083.4|157800.9|157930.9|157685.9|734
1640066400000|2021-12-21 06:00:00|158045.1|157764.9|157788.6|157577.7|158045.1|157764.9|157751.8|157567.9|888
1640066700000|2021-12-21 06:05:00|157817.8|157546.7|157791.7|157556.5|157836.8|157649.4|157728.5|157526.7|842
1640067000000|2021-12-21 06:10:00|157796.4|157553.9|157718.3|157588.3|157806.2|157646.5|157714.5|157549.5|770
1640067300000|2021-12-21 06:15:00|157720.2|157590.2|157698.5|157568.5|157800.4|157649.2|157694.2|157544.2|625
1640067600000|2021-12-21 06:20:00|157697.1|157567.1|157719|157589|157775.3|157592.9|157681|157520.5|430
1640067900000|2021-12-21 06:25:00|157716.4|157586.4|157732.8|157602.8|157798.4|157607|157709.2|157529.2|427
1640068200000|2021-12-21 06:30:00|157801.5|157550.7|157785.4|157655.4|157856|157673.8|157727|157550.7|404
1640068500000|2021-12-21 06:35:00|157787.2|157657.2|157821.3|157691.3|157929.6|157767.4|157780|157616.7|508
1640068800000|2021-12-21 06:40:00|157824|157694|157849.3|157719.3|157919.7|157747.8|157795.4|157620.7|331
1640069100000|2021-12-21 06:45:00|157858|157728|157892.2|157762.2|157980.7|157816.6|157826.2|157663.2|473
1640069400000|2021-12-21 06:50:00|157891.5|157761.5|157792.9|157662.9|157951.8|157781.9|157788|157658|534
1640069700000|2021-12-21 06:55:00|157796.6|157666.6|157890.1|157760.1|157934|157766.5|157789.7|157638.9|799
1640070000000|2021-12-21 07:00:00|157892.5|157762.5|157971.5|157841.5|158080|157950|157888.7|157758.7|1012
1640070300000|2021-12-21 07:05:00|157970.6|157840.6|157966.1|157836.1|158056.3|157940.7|157928.4|157798.4|918
1640070600000|2021-12-21 07:10:00|157966|157836|157966.5|157876.5|157983.3|157882.1|157929.7|157815.4|578
1640070900000|2021-12-21 07:15:00|157965.3|157875.3|157894.5|157764.5|157986|157875.5|157828.3|157698.3|842
1640071200000|2021-12-21 07:20:00|157894|157764|157846.1|157716.1|157939|157807|157780.2|157650.2|976
1640071500000|2021-12-21 07:25:00|157845.9|157715.9|157748.4|157618.4|157864.1|157750.7|157725.2|157612.8|749
1640071800000|2021-12-21 07:30:00|157748.2|157618.2|157761|157631|157768.1|157662.9|157665|157550.8|656
1640072100000|2021-12-21 07:35:00|157758.5|157628.5|157764.6|157674.6|157856|157732.4|157730.1|157622.4|842
1640072400000|2021-12-21 07:40:00|157768.7|157678.7|157866.7|157776.7|157890.1|157778.8|157757.3|157643.9|841
1640072700000|2021-12-21 07:45:00|157870.4|157780.4|157861.1|157771.1|157963.8|157846.7|157840.2|157742.6|845
1640073000000|2021-12-21 07:50:00|157859.1|157769.1|157978.4|157888.4|157992.5|157897.2|157828.3|157738.3|689
1640073300000|2021-12-21 07:55:00|157977.7|157887.7|158083.7|157993.7|158167.6|158043.2|157937.7|157829.6|749
1640073600000|2021-12-21 08:00:00|158085.3|157995.3|158240.8|158150.8|158241|158151|158078|157988|834
1640073900000|2021-12-21 08:05:00|158240.4|158150.4|158286.1|158196.1|158290.6|158200.6|158185.8|158072.9|906
1640074200000|2021-12-21 08:10:00|158283.3|158193.3|158121.5|158031.5|158283.3|158193.3|158115.4|158003.3|911
1640074500000|2021-12-21 08:15:00|158120.5|158030.5|158085.3|157995.3|158169.3|158079.3|158044.9|157954.9|878
1640074800000|2021-12-21 08:20:00|158084.9|157994.9|157715.6|157585.6|158088.6|157996.9|157698.2|157568.2|948
1640075100000|2021-12-21 08:25:00|157714.8|157584.8|157786.8|157696.8|157823.1|157733.1|157698.4|157580.3|938
1640075400000|2021-12-21 08:30:00|157786.5|157696.5|158027.3|157937.3|158044.3|157954.3|157768.5|157678.5|754
1640075700000|2021-12-21 08:35:00|158029.6|157939.6|158025.5|157935.5|158049.3|157959.3|157924.4|157824.2|853
1640076000000|2021-12-21 08:40:00|158024.5|157934.5|158031.5|157941.5|158080.7|157990.7|157988.3|157898.3|842
1640076300000|2021-12-21 08:45:00|158030.6|157940.6|158169.1|158079.1|158175.6|158085.6|157901.1|157811.1|812
1640076600000|2021-12-21 08:50:00|158171.1|158081.1|158152.8|158062.8|158227|158137|158039.6|157949.6|946
1640076900000|2021-12-21 08:55:00|158152.4|158062.4|158327|158237|158327.4|158237.4|158147.3|158057.3|742
1640077200000|2021-12-21 09:00:00|158322.5|158232.5|158370.5|158280.5|158469.2|158379.2|158231.5|158141.5|951
1640077500000|2021-12-21 09:05:00|158372.7|158282.7|158279.9|158189.9|158372.7|158282.7|158172|158082|750
1640077800000|2021-12-21 09:10:00|158283.4|158193.4|158405.8|158315.8|158418.5|158328.5|158229.8|158139.8|776
1640078100000|2021-12-21 09:15:00|158404.8|158314.8|158319|158229|158429.6|158339.6|158268.4|158178.4|746
1640078400000|2021-12-21 09:20:00|158318.1|158228.1|158326.4|158236.4|158432.6|158342.6|158306.2|158216.2|766
1640078700000|2021-12-21 09:25:00|158326.2|158236.2|158340.8|158250.8|158367.3|158277.3|158305.1|158215.1|1070
1640079000000|2021-12-21 09:30:00|158348.2|158258.2|158234.2|158144.2|158349.9|158259.9|158221.4|158131.4|681
1640079300000|2021-12-21 09:35:00|158233.2|158143.2|158229.9|158139.9|158246.6|158156.6|158223|158133|650
1640079600000|2021-12-21 09:40:00|158230.4|158140.4|158347.7|158257.7|158422.1|158332.1|158221.7|158131.7|665
1640079900000|2021-12-21 09:45:00|158345.7|158255.7|158395.3|158305.3|158451.8|158361.8|158272.9|158182.9|825
1640080200000|2021-12-21 09:50:00|158392.1|158302.1|158399.4|158309.4|158605|158515|158350.8|158260.8|664
1640080500000|2021-12-21 09:55:00|158399.8|158309.8|158416.9|158326.9|158489.3|158399.3|158340.2|158250.2|709
1640080800000|2021-12-21 10:00:00|158418.5|158328.5|158263.6|158173.6|158464.8|158374.8|158140|158032.6|752
1640081100000|2021-12-21 10:05:00|158275.4|158185.4|158247.3|158157.3|158328.4|158238.4|158243|158153|718
1640081400000|2021-12-21 10:10:00|158247.7|158157.7|158284.4|158194.4|158373.3|158283.3|158205.4|158115.4|684
1640081700000|2021-12-21 10:15:00|158291.1|158201.1|158134.2|158044.2|158308.1|158218.1|158042.2|157933.7|811
1640082000000|2021-12-21 10:20:00|158134.9|158044.9|158255.1|158165.1|158265.7|158175.7|158125.8|158029.6|750
1640082300000|2021-12-21 10:25:00|158256|158166|158280.8|158190.8|158307.5|158217.5|158219.2|158129.2|548
1640082600000|2021-12-21 10:30:00|158281.3|158191.3|158218.7|158128.7|158296.5|158206.5|158176.8|158086.8|715
1640082900000|2021-12-21 10:35:00|158225.3|158135.3|158227.4|158137.4|158262.1|158172.1|158155.6|158065.6|667
1640083200000|2021-12-21 10:40:00|158227.2|158137.2|158142|158052|158304.6|158214.6|158120.7|158030.7|575
1640083500000|2021-12-21 10:45:00|158142.1|158052.1|158113.6|158023.6|158210.9|158120.9|158110.9|158020.9|643
1640083800000|2021-12-21 10:50:00|158114.9|158024.9|158234.9|158144.9|158308.3|158218.3|158111.7|158021.7|728
1640084100000|2021-12-21 10:55:00|158236.8|158146.8|158301|158211|158314.3|158224.3|158233.2|158143.2|616
1640084400000|2021-12-21 11:00:00|158301.3|158211.3|158271.6|158181.6|158304.6|158214.6|158185.4|158095.4|695
1640084700000|2021-12-21 11:05:00|158271.1|158181.1|158215.2|158125.2|158318.5|158228.5|158204.3|158114.3|709
1640085000000|2021-12-21 11:10:00|158212.7|158122.7|158277.8|158187.8|158328.3|158238.3|158212.7|158122.7|637
1640085300000|2021-12-21 11:15:00|158284|158194|158152.1|158062.1|158315.5|158225.5|158145|158055|874
1640085600000|2021-12-21 11:20:00|158153.4|158063.4|158167.1|158077.1|158236.6|158146.6|158106.9|158016.9|832
1640085900000|2021-12-21 11:25:00|158168|158078|158080.4|157990.4|158258.3|158168.3|158080.2|157990.2|853
1640086200000|2021-12-21 11:30:00|158079.2|157989.2|158182|158092|158202.2|158112.2|158053.7|157963.7|814
1640086500000|2021-12-21 11:35:00|158181.5|158091.5|158309.4|158219.4|158323.8|158233.8|158146.8|158056.8|697
1640086800000|2021-12-21 11:40:00|158309.6|158219.6|158464.4|158374.4|158469.2|158379.2|158303.1|158213.1|703
1640087100000|2021-12-21 11:45:00|158464.8|158374.8|158429.1|158339.1|158523.2|158433.2|158416|158326|726
1640087400000|2021-12-21 11:50:00|158428.5|158338.5|158280.5|158190.5|158447.5|158357.5|158235.3|158145.3|610
1640087700000|2021-12-21 11:55:00|158280.8|158190.8|158416.5|158326.5|158443.7|158353.7|158280.8|158190.8|774
1640088000000|2021-12-21 12:00:00|158420.2|158330.2|158357.7|158267.7|158443.9|158353.9|158283.6|158193.6|799
1640088300000|2021-12-21 12:05:00|158366.4|158276.4|158300.8|158210.8|158378.6|158288.6|158287.5|158197.5|618
1640088600000|2021-12-21 12:10:00|158299|158209|158330.7|158240.7|158371.1|158281.1|158273.6|158183.6|786
1640088900000|2021-12-21 12:15:00|158331.2|158241.2|158361.7|158271.7|158379.1|158289.1|158300.4|158210.4|775
1640089200000|2021-12-21 12:20:00|158361.8|158271.8|158313.7|158223.7|158397.8|158307.8|158262.6|158172.6|901
1640089500000|2021-12-21 12:25:00|158318.1|158228.1|158539|158449|158539|158449|158280.5|158190.5|859
1640089800000|2021-12-21 12:30:00|158538.1|158448.1|158636.5|158546.5|158691.8|158601.8|158534.9|158444.9|833
1640090100000|2021-12-21 12:35:00|158636.6|158546.6|158672|158582|158696.3|158606.3|158609|158519|696
1640090400000|2021-12-21 12:40:00|158672.1|158582.1|158672.5|158582.5|158678.8|158588.8|158586.1|158496.1|493
1640090700000|2021-12-21 12:45:00|158675|158585|158618.9|158528.9|158701.7|158611.7|158584.8|158494.8|602
1640091000000|2021-12-21 12:50:00|158622.8|158532.8|158574.8|158484.8|158647|158557|158571.7|158481.7|518
1640091300000|2021-12-21 12:55:00|158572.1|158482.1|158494.5|158404.5|158581|158491|158490|158400|631
1640091600000|2021-12-21 13:00:00|158494.6|158404.6|158536.9|158446.9|158565.6|158475.6|158434.8|158344.8|887
1640091900000|2021-12-21 13:05:00|158542|158452|158485.6|158395.6|158602.8|158512.8|158440|158350|839
1640092200000|2021-12-21 13:10:00|158486.3|158396.3|158553.4|158463.4|158571.2|158481.2|158436|158346|833
1640092500000|2021-12-21 13:15:00|158555.3|158465.3|158366.4|158276.4|158568.3|158478.3|158347|158257|783
1640092800000|2021-12-21 13:20:00|158363|158273|158374.8|158284.8|158424.5|158334.5|158348.2|158258.2|814
1640093100000|2021-12-21 13:25:00|158375|158285|158339.4|158249.4|158386.7|158296.7|158297.1|158207.1|767
1640093400000|2021-12-21 13:30:00|158339.2|158249.2|158378.4|158288.4|158383.1|158293.1|158233.6|158143.6|815
1640093700000|2021-12-21 13:35:00|158377.6|158287.6|158321.9|158231.9|158402.3|158312.3|158279.4|158189.4|716
1640094000000|2021-12-21 13:40:00|158316.2|158226.2|158248.5|158158.5|158322|158232|158225.3|158135.3|933
1640094300000|2021-12-21 13:45:00|158253.9|158163.9|158472.3|158382.3|158547.4|158457.4|158233|158143|962
1640094600000|2021-12-21 13:50:00|158467.6|158377.6|158466.8|158376.8|158472|158382|158324.1|158234.1|928
1640094900000|2021-12-21 13:55:00|158460.9|158370.9|158571.2|158481.2|158581.6|158491.6|158457.9|158367.9|710
1640095200000|2021-12-21 14:00:00|158571.3|158481.3|158678.4|158588.4|158701.3|158611.3|158520.4|158430.4|761
1640095500000|2021-12-21 14:05:00|158677.9|158587.9|158705.6|158615.6|158792.8|158702.8|158648.9|158558.9|738
1640095800000|2021-12-21 14:10:00|158705.4|158615.4|158719.1|158629.1|158728.7|158638.7|158594.7|158504.7|822
1640096100000|2021-12-21 14:15:00|158718.5|158628.5|158776.2|158686.2|158889.7|158799.7|158709.5|158619.5|836
1640096400000|2021-12-21 14:20:00|158774.4|158684.4|158905.8|158815.8|158961.8|158871.8|158774.4|158684.4|870
1640096700000|2021-12-21 14:25:00|158905.2|158815.2|158853.7|158763.7|158922.9|158832.9|158734.5|158644.5|833
1640097000000|2021-12-21 14:30:00|158847.2|158757.2|158878.1|158788.1|158953.4|158863.4|158754|158644.2|1089
1640097300000|2021-12-21 14:35:00|158878.8|158788.8|158697.2|158607.2|158892.2|158802.2|158621.6|158531.6|1016
1640097600000|2021-12-21 14:40:00|158698.3|158608.3|158790.3|158700.3|158907.6|158817.6|158694|158604|1028
1640097900000|2021-12-21 14:45:00|158788.1|158698.1|158889.6|158799.6|158899.7|158809.7|158725.6|158635.6|996
1640098200000|2021-12-21 14:50:00|158893.3|158803.3|158749.5|158659.5|158904|158814|158749.3|158659.3|996
1640098500000|2021-12-21 14:55:00|158754.5|158664.5|158851.1|158761.1|158870.6|158780.6|158741.6|158651.6|944
1640098800000|2021-12-21 15:00:00|158851.2|158761.2|158879.7|158789.7|158929.5|158839.5|158847.3|158757.3|967
1640099100000|2021-12-21 15:05:00|158881.7|158791.7|158989.6|158899.6|158989.7|158899.7|158881.7|158791.7|810
1640099400000|2021-12-21 15:10:00|158989.5|158899.5|158816.7|158726.7|159020.9|158930.9|158809.6|158719.6|871
1640099700000|2021-12-21 15:15:00|158822|158732|158725.1|158635.1|158842.9|158752.9|158665.5|158575.5|855
1640100000000|2021-12-21 15:20:00|158725.8|158635.8|158725.3|158635.3|158726.8|158636.8|158565.2|158475.2|899
1640100300000|2021-12-21 15:25:00|158730|158640|158612.3|158522.3|158779.8|158689.8|158565.4|158475.4|792
1640100600000|2021-12-21 15:30:00|158607.7|158517.7|158636|158546|158666.4|158576.4|158523.6|158433.6|864
1640100900000|2021-12-21 15:35:00|158635.9|158545.9|158574.7|158484.7|158767.4|158677.4|158567.4|158477.4|916
1640101200000|2021-12-21 15:40:00|158573.1|158483.1|158559.8|158469.8|158631.7|158541.7|158490.9|158400.9|987
1640101500000|2021-12-21 15:45:00|158560.3|158470.3|158661|158571|158688.8|158598.8|158538.4|158448.4|948
1640101800000|2021-12-21 15:50:00|158660.1|158570.1|158609.7|158519.7|158711.7|158621.7|158608.2|158518.2|934
1640102100000|2021-12-21 15:55:00|158611.5|158521.5|158680.2|158590.2|158790.9|158700.9|158610.9|158520.9|930
1640102400000|2021-12-21 16:00:00|158681.3|158591.3|158634.8|158544.8|158705.5|158615.5|158610.3|158520.3|918
1640102700000|2021-12-21 16:05:00|158635.9|158545.9|158535.5|158445.5|158637|158547|158480.5|158390.5|921
1640103000000|2021-12-21 16:10:00|158528.4|158438.4|158698.8|158608.8|158741.1|158651.1|158520|158430|964
1640103300000|2021-12-21 16:15:00|158712.4|158622.4|158622.4|158532.4|158749.9|158659.9|158606.4|158516.4|735
1640103600000|2021-12-21 16:20:00|158622.5|158532.5|158732|158642|158740.3|158650.3|158561.3|158471.3|820
1640103900000|2021-12-21 16:25:00|158733.5|158643.5|158778.3|158688.3|158796.8|158706.8|158729.6|158639.6|773
1640104200000|2021-12-21 16:30:00|158777|158687|158774.1|158684.1|158797|158707|158747.1|158657.1|726
1640104500000|2021-12-21 16:35:00|158776|158686|158767.3|158677.3|158805|158715|158754.9|158664.9|714
1640104800000|2021-12-21 16:40:00|158761.7|158671.7|158726.5|158636.5|158764.5|158674.5|158614.8|158524.8|772
1640105100000|2021-12-21 16:45:00|158726|158636|158810|158720|158872.8|158782.8|158694.9|158604.9|806
1640105400000|2021-12-21 16:50:00|158809.6|158719.6|158866.6|158776.6|158901.2|158811.2|158773.6|158683.6|889
1640105700000|2021-12-21 16:55:00|158866|158776|158824.1|158734.1|159001.9|158911.9|158810.8|158720.8|962
1640106000000|2021-12-21 17:00:00|158830.8|158740.8|158808.1|158718.1|158879.7|158789.7|158746.8|158656.8|916
1640106300000|2021-12-21 17:05:00|158810.4|158720.4|158847.1|158757.1|158849.7|158759.7|158755.1|158665.1|722
1640106600000|2021-12-21 17:10:00|158847.3|158757.3|158801.8|158711.8|158874.2|158784.2|158791|158701|688
1640106900000|2021-12-21 17:15:00|158803.6|158713.6|158854|158764|158884.4|158794.4|158796.4|158706.4|616
1640107200000|2021-12-21 17:20:00|158853.7|158763.7|158866.3|158776.3|158899.9|158809.9|158847.7|158757.7|601
1640107500000|2021-12-21 17:25:00|158866.6|158776.6|158879.5|158789.5|158880.3|158790.3|158846|158756|696
1640107800000|2021-12-21 17:30:00|158879.3|158789.3|158925.4|158835.4|158935.2|158845.2|158844|158754|736
1640108100000|2021-12-21 17:35:00|158930.9|158840.9|158902.9|158812.9|158951.1|158861.1|158897.7|158807.7|720
1640108400000|2021-12-21 17:40:00|158902.2|158812.2|158959.7|158869.7|158976.5|158883.2|158881.4|158791.4|544
1640108700000|2021-12-21 17:45:00|158959.6|158869.6|158930.7|158840.7|158983.6|158875.3|158901.2|158798.7|579
1640109000000|2021-12-21 17:50:00|158930.6|158840.6|158923.3|158833.3|158948.1|158858.1|158886.4|158796.4|657
1640109300000|2021-12-21 17:55:00|158918.3|158828.3|158882.5|158792.5|158922.7|158832.7|158843.5|158753.5|714
1640109600000|2021-12-21 18:00:00|158881.2|158791.2|158856|158766|158917|158805.6|158815.7|158725.7|700
1640109900000|2021-12-21 18:05:00|158853.4|158763.4|158823.2|158733.2|158896.5|158806.5|158822.5|158732.5|720
1640110200000|2021-12-21 18:10:00|158825.2|158735.2|158834.3|158744.3|158879.6|158789.6|158801|158711|742
1640110500000|2021-12-21 18:15:00|158836.3|158746.3|158955.9|158865.9|158976.8|158886.8|158833.5|158743.5|691
1640110800000|2021-12-21 18:20:00|158956.2|158866.2|158845.2|158755.2|158960.7|158870.7|158831.7|158741.7|652
1640111100000|2021-12-21 18:25:00|158845|158755|158804.2|158714.2|158845.7|158755.7|158775.5|158685.5|586
1640111400000|2021-12-21 18:30:00|158802.5|158712.5|158721.7|158631.7|158804.7|158714.7|158709.7|158619.7|635
1640111700000|2021-12-21 18:35:00|158722.6|158632.6|158763.7|158673.7|158778.3|158688.3|158706.6|158616.6|686
1640112000000|2021-12-21 18:40:00|158765.3|158675.3|158732.3|158642.3|158765.3|158675.3|158680.1|158590.1|667
1640112300000|2021-12-21 18:45:00|158733|158643|158750.9|158660.9|158774.2|158684.2|158728.7|158638.7|659
1640112600000|2021-12-21 18:50:00|158750.6|158660.6|158786.7|158696.7|158811.8|158721.8|158738.5|158648.5|687
1640112900000|2021-12-21 18:55:00|158786|158696|158747.8|158657.8|158812.5|158722.5|158747.2|158657.2|504
1640113200000|2021-12-21 19:00:00|158751.8|158661.8|158752.9|158662.9|158767.3|158677.3|158710.8|158620.8|488
1640113500000|2021-12-21 19:05:00|158753.7|158663.7|158750.3|158660.3|158769.4|158676.3|158727.6|158632.9|512
1640113800000|2021-12-21 19:10:00|158747.5|158657.5|158733.8|158643.8|158768|158678|158727.2|158637.2|622
1640114100000|2021-12-21 19:15:00|158733.7|158643.7|158681|158591|158749|158659|158669.3|158579.3|708
1640114400000|2021-12-21 19:20:00|158680.7|158590.7|158668.8|158578.8|158698.3|158606.3|158632.6|158542.6|690
1640114700000|2021-12-21 19:25:00|158664.7|158574.7|158677.5|158587.5|158686.1|158596.1|158661.6|158571.6|526
1640115000000|2021-12-21 19:30:00|158677.2|158587.2|158668.7|158578.7|158697.1|158593.9|158665.7|158556.1|469
1640115300000|2021-12-21 19:35:00|158669.2|158579.2|158713.6|158623.6|158713.9|158623.9|158666.9|158576.9|552
1640115600000|2021-12-21 19:40:00|158713.7|158623.7|158694.9|158604.9|158725.9|158629.1|158681.4|158585.8|561
1640115900000|2021-12-21 19:45:00|158696.3|158606.3|158689.3|158599.3|158704.4|158614.4|158649.2|158559.2|423
1640116200000|2021-12-21 19:50:00|158690.2|158600.2|158682.1|158592.1|158690.2|158600.2|158657.9|158567.9|404
1640116500000|2021-12-21 19:55:00|158681.2|158591.2|158597.8|158507.8|158699.4|158609.4|158597.8|158507.8|548
1640116800000|2021-12-21 20:00:00|158607.4|158517.4|158567.3|158477.3|158642.1|158535.9|158513.3|158409.8|714
1640117100000|2021-12-21 20:05:00|158565.5|158475.5|158632.5|158542.5|158632.6|158542.6|158561|158467.6|447
1640117400000|2021-12-21 20:10:00|158626.9|158536.9|158604.5|158474.5|158654.7|158549.7|158560.3|158463.6|510
1640117700000|2021-12-21 20:15:00|158604.3|158474.3|158604.7|158514.7|158621.8|158531.8|158567.1|158463.6|567
1640118000000|2021-12-21 20:20:00|158604.6|158514.6|158599.3|158509.3|158640.8|158532.3|158591.8|158490.7|514
1640118300000|2021-12-21 20:25:00|158599.6|158509.6|158682.6|158552.6|158708.3|158593.4|158575.1|158477.6|658
1640118600000|2021-12-21 20:30:00|158690.8|158560.8|158724.6|158634.6|158731|158641|158594.8|158500.6|787
1640118900000|2021-12-21 20:35:00|158725.4|158635.4|158759.9|158669.9|158761.3|158671.3|158677.9|158587.9|647
1640119200000|2021-12-21 20:40:00|158761.6|158671.6|158811.4|158721.4|158811.9|158721.9|158745.3|158639.4|576
1640119500000|2021-12-21 20:45:00|158811.3|158721.3|158844.2|158754.2|158845|158755|158800.8|158700|486
1640119800000|2021-12-21 20:50:00|158843.4|158753.4|158748.1|158658.1|158843.4|158753.4|158723.5|158633.5|654
1640120100000|2021-12-21 20:55:00|158748.5|158658.5|158548.2|158418.2|158764.6|158662.1|158530.7|158414.7|699
1640120400000|2021-12-21 21:00:00|158556.2|158426.2|158576.9|158446.9|158615.8|158504.2|158548.9|158418.9|559
1640120700000|2021-12-21 21:05:00|158573.5|158443.5|158561|158431|158584.3|158471.1|158522.3|158414.8|435
1640121000000|2021-12-21 21:10:00|158561.7|158431.7|158551.9|158421.9|158577.9|158476.8|158535.4|158417.4|515
1640121300000|2021-12-21 21:15:00|158551|158421|158627|158497|158632.6|158502.6|158547|158417|392
1640121600000|2021-12-21 21:20:00|158627.1|158497.1|158607.8|158477.8|158635.6|158505.6|158598|158468|345
1640121900000|2021-12-21 21:25:00|158606.3|158476.3|158613.2|158523.2|158646.9|158539.2|158593.3|158469.3|226
1640122200000|2021-12-21 21:30:00|158621|158531|158629.1|158499.1|158645.2|158531|158608.4|158478.4|137
1640122500000|2021-12-21 21:35:00|158628|158498|158650|158520|158652.4|158522|158611.9|158449.8|232
1640122800000|2021-12-21 21:40:00|158648.6|158518.6|158608.1|158478.1|158651.9|158521.9|158604.4|158474.4|375
1640123100000|2021-12-21 21:45:00|158608.5|158478.5|158609.4|158479.4|158634.4|158517.7|158603|158473|256
1640123400000|2021-12-21 21:50:00|158608.9|158478.9|158683.2|158456|158712.5|158506.7|158602.5|158386.8|335
1640123700000|2021-12-21 21:55:00|158631.5|158501.5|158637.9|158337.9|158729.9|158509.5|158619|158337.9|302
1640124000000|2021-12-21 22:00:00|158658.7|158358.7|158664.1|158364.1|158905.6|158605.6|158481.1|158181.1|40
1640124300000|2021-12-21 22:05:00|158722.2|158422.2|158722.2|158422.2|158722.2|158422.2|158722.2|158422.2|1
1640124600000|2021-12-21 22:10:00|158670.4|158370.4|158710.1|158410.1|158710.1|158410.1|158641.7|158341.7|4
1640124900000|2021-12-21 22:15:00|158689.7|158389.7|158654.9|158354.9|158722.2|158422.2|158654.9|158354.9|3
1640125200000|2021-12-21 22:20:00|158660.2|158360.2|158636.2|158336.2|158660.2|158360.2|158636.2|158336.2|2
1640125500000|2021-12-21 22:25:00|158688.6|158388.6|158679.9|158379.9|158688.6|158388.6|158635.5|158335.5|4
1640125800000|2021-12-21 22:30:00|158682.5|158382.5|158646.4|158346.4|158682.5|158382.5|158643|158343|21
1640126100000|2021-12-21 22:35:00|158640|158340|158643.2|158343.2|158643.2|158343.2|158640|158340|2
1640126400000|2021-12-21 22:40:00|158644.9|158344.9|158646.1|158346.1|158646.1|158346.1|158641.4|158341.4|5
1640126700000|2021-12-21 22:45:00|158640.8|158340.8|158638|158338|158640.8|158340.8|158638|158338|2
1640127000000|2021-12-21 22:50:00|158642.5|158342.5|158642.7|158342.7|158642.7|158342.7|158642.5|158342.5|2
1640127300000|2021-12-21 22:55:00|158638.2|158338.2|158641.3|158341.3|158643.7|158343.7|158638.2|158338.2|4
1640128500000|2021-12-21 23:15:00|158590.7|158290.7|158590.7|158290.7|158590.7|158290.7|158590.7|158290.7|1
1640128800000|2021-12-21 23:20:00|158578.7|158278.7|158580.5|158280.5|158580.5|158280.5|158573.7|158273.7|4
1640129100000|2021-12-21 23:25:00|158585.9|158285.9|158574.5|158274.5|158585.9|158285.9|158574.5|158274.5|7
1640129400000|2021-12-21 23:30:00|158586|158286|158586|158286|158586|158286|158586|158286|1
1640129700000|2021-12-21 23:35:00|158586.3|158286.3|158770.3|158470.3|158798.3|158498.3|158586.3|158286.3|458
1640130000000|2021-12-21 23:40:00|158788.9|158488.9|158777.5|158477.5|158845.5|158545.5|158729.6|158429.6|630
1640130300000|2021-12-21 23:45:00|158772.1|158472.1|158744.6|158444.6|158775.7|158475.7|158732.8|158432.8|499
1640130600000|2021-12-21 23:50:00|158745.4|158445.4|158730.9|158430.9|158757.7|158457.7|158718.7|158418.7|570
1640130900000|2021-12-21 23:55:00|158730.7|158430.7|158730.8|158430.8|158747.5|158447.5|158719.1|158419.1|637
1640131200000|2021-12-22 00:00:00|158732.6|158432.6|158654.6|158354.6|158741.9|158441.9|158595.1|158295.1|831
1640131500000|2021-12-22 00:05:00|158654.9|158354.9|158660.3|158360.3|158674.3|158374.3|158615.2|158315.2|666
1640131800000|2021-12-22 00:10:00|158659.9|158359.9|158712|158412|158720.6|158420.6|158632|158332|763
1640132100000|2021-12-22 00:15:00|158712.3|158412.3|158773.3|158473.3|158786.2|158486.2|158681.1|158381.1|570
1640132400000|2021-12-22 00:20:00|158770.5|158470.5|158795.4|158495.4|158800.3|158500.3|158757.6|158457.6|452
1640132700000|2021-12-22 00:25:00|158790.7|158490.7|158800.1|158500.1|158811.4|158511.4|158786.6|158486.6|483
1640133000000|2021-12-22 00:30:00|158799.6|158499.6|158805.4|158505.4|158814.2|158514.2|158788.7|158488.7|558
1640133300000|2021-12-22 00:35:00|158802.5|158502.5|158813.8|158513.8|158829.6|158529.6|158793|158493|562
1640133600000|2021-12-22 00:40:00|158814|158514|158807.4|158507.4|158828.2|158528.2|158795.9|158495.9|554
1640133900000|2021-12-22 00:45:00|158807.6|158507.6|158810.7|158510.7|158835.8|158535.8|158796.2|158496.2|540
1640134200000|2021-12-22 00:50:00|158813.6|158513.6|158801.9|158501.9|158826.3|158526.3|158783|158483|618
1640134500000|2021-12-22 00:55:00|158794.8|158494.8|158852.7|158552.7|158880.2|158580.2|158779.7|158479.7|867
1640134800000|2021-12-22 01:00:00|158852.9|158552.9|158842.6|158542.6|158873.8|158573.8|158736.1|158436.1|909
1640135100000|2021-12-22 01:05:00|158843.2|158543.2|158852.4|158552.4|158876|158576|158783.8|158483.8|882
1640135400000|2021-12-22 01:10:00|158849.3|158549.3|158825.2|158525.2|158872.9|158572.9|158765.2|158465.2|836
1640135700000|2021-12-22 01:15:00|158827.9|158527.9|158795.2|158495.2|158878.3|158578.3|158788.1|158488.1|963
1640136000000|2021-12-22 01:20:00|158795.1|158495.1|158796.6|158496.6|158849.2|158549.2|158757.3|158457.3|993
1640136300000|2021-12-22 01:25:00|158796.3|158496.3|158800.6|158500.6|158863.5|158563.5|158751.1|158451.1|904
1640136600000|2021-12-22 01:30:00|158799.8|158499.8|158754.7|158454.7|158805.1|158505.1|158754.7|158454.7|836
1640136900000|2021-12-22 01:35:00|158755.8|158455.8|158722.9|158422.9|158774|158474|158709.3|158409.3|984
1640137200000|2021-12-22 01:40:00|158724.7|158424.7|158729.2|158429.2|158746.6|158446.6|158710.7|158410.7|841
1640137500000|2021-12-22 01:45:00|158727.3|158427.3|158705.2|158405.2|158754.9|158454.9|158692.1|158392.1|465
1640137800000|2021-12-22 01:50:00|158710.4|158410.4|158741.6|158441.6|158765.9|158465.9|158700.5|158400.5|934
1640138100000|2021-12-22 01:55:00|158745.2|158445.2|158773.6|158473.6|158799.1|158499.1|158711.4|158411.4|896
1640138400000|2021-12-22 02:00:00|158778|158478|158805.4|158505.4|158820.2|158520.2|158710.3|158410.3|861
1640138700000|2021-12-22 02:05:00|158805.6|158505.6|158891.9|158591.9|158910.1|158610.1|158783.4|158483.4|566
1640139000000|2021-12-22 02:10:00|158893.3|158593.3|158890|158590|158910.9|158610.9|158865.9|158565.9|676
1640139300000|2021-12-22 02:15:00|158891.8|158591.8|158883.3|158583.3|158915.2|158615.2|158876.8|158576.8|730
1640139600000|2021-12-22 02:20:00|158882.7|158582.7|158879.3|158579.3|158912.6|158612.6|158862.6|158562.6|529
1640139900000|2021-12-22 02:25:00|158878.1|158578.1|158875.5|158575.5|158904.5|158604.5|158841.7|158541.7|564
1640140200000|2021-12-22 02:30:00|158878.4|158578.4|158887.6|158587.6|158908.5|158608.5|158862.8|158562.8|433
1640140500000|2021-12-22 02:35:00|158888|158588|158787.6|158497|158897.2|158597.2|158760.2|158478.2|498
1640140800000|2021-12-22 02:40:00|158787.4|158487.4|158897.5|158597.5|158917|158617|158744.8|158480.8|550
1640141100000|2021-12-22 02:45:00|158903.4|158603.4|158962.6|158662.6|158974.4|158674.4|158891.5|158591.5|832
1640141400000|2021-12-22 02:50:00|158958.1|158658.1|158957.8|158657.8|158990.4|158690.4|158944.4|158644.4|762
1640141700000|2021-12-22 02:55:00|158956|158656|158971.5|158671.5|158989.2|158689.2|158951.8|158651.8|812
1640142000000|2021-12-22 03:00:00|158967.5|158667.5|158986.6|158686.6|159000|158700|158944.9|158644.9|660
1640142300000|2021-12-22 03:05:00|158986.8|158686.8|158986.6|158686.6|159083.4|158783.4|158933.3|158633.3|558
1640142600000|2021-12-22 03:10:00|158987.1|158687.1|158990|158690|159022.5|158722.5|158969.8|158669.8|577
1640142900000|2021-12-22 03:15:00|158985.3|158685.3|158973.4|158673.4|159020.8|158720.8|158934|158634|528
1640143200000|2021-12-22 03:20:00|158971|158671|158962|158662|159011.9|158711.9|158953.1|158653.1|688
1640143500000|2021-12-22 03:25:00|158962.7|158662.7|158971.3|158671.3|159001.6|158701.6|158897.6|158597.6|797
1640143800000|2021-12-22 03:30:00|158969.8|158669.8|158980.8|158680.8|159005.3|158705.3|158932.4|158632.4|610
1640144100000|2021-12-22 03:35:00|158975.3|158675.3|158955.8|158655.8|159013.9|158718.7|158905.1|158605.1|551
1640144400000|2021-12-22 03:40:00|158955.4|158655.4|158986.3|158686.3|159031.8|158731.8|158904.1|158604.1|579
1640144700000|2021-12-22 03:45:00|158990.4|158690.4|158990.4|158690.4|159020.3|158736|158960.2|158660.2|524
1640145000000|2021-12-22 03:50:00|158996.5|158696.5|158983.7|158683.7|159019.8|158738|158967.4|158667.4|500
1640145300000|2021-12-22 03:55:00|158987.1|158687.1|158988.7|158688.7|159011.8|158711.8|158963.5|158663.5|778
1640145600000|2021-12-22 04:00:00|158988.4|158688.4|158995|158695|159024.9|158724.9|158969.3|158669.3|730
1640145900000|2021-12-22 04:05:00|158994.9|158694.9|158972|158672|159010.9|158710.9|158956.3|158656.3|818
1640146200000|2021-12-22 04:10:00|158970.6|158670.6|158982.1|158682.1|159007|158707|158891.5|158616.7|729
1640146500000|2021-12-22 04:15:00|158994.4|158694.4|158977.4|158677.4|159015.1|158715.1|158965.5|158665.5|585
1640146800000|2021-12-22 04:20:00|158978.8|158678.8|158994.7|158694.7|159012.9|158712.9|158938.9|158638.9|453
1640147100000|2021-12-22 04:25:00|158993.9|158693.9|158998.9|158698.9|159019.9|158719.9|158975.4|158675.4|459
1640147400000|2021-12-22 04:30:00|159004.3|158704.3|158991.9|158691.9|159030.3|158730.3|158979.7|158679.7|481
1640147700000|2021-12-22 04:35:00|158994.1|158694.1|158992.1|158692.1|159036.6|158736.6|158975.6|158675.6|465
1640148000000|2021-12-22 04:40:00|158990.7|158690.7|159048.5|158748.5|159108.6|158813.2|158966.2|158684.7|533
1640148300000|2021-12-22 04:45:00|159047.4|158747.4|159038.8|158738.8|159071.9|158823|158946|158671.9|357
1640148600000|2021-12-22 04:50:00|159018.3|158729.4|159018.1|158722.6|159045.9|158819.1|158935.2|158710.7|373
1640148900000|2021-12-22 04:55:00|159021.3|158721.3|159032.4|158732.4|159044.4|158811.6|158941.6|158714.8|258
1640149200000|2021-12-22 05:00:00|159034.7|158734.7|158994.2|158727.4|159036.9|158762.9|158987.3|158694.8|363
1640149500000|2021-12-22 05:05:00|159008.3|158713.5|158990.4|158860.4|159090.6|158877.6|158987|158707.9|605
1640149800000|2021-12-22 05:10:00|158989.9|158859.9|158994.1|158864.1|159101.8|158875.7|158979.2|158768|502
1640150100000|2021-12-22 05:15:00|158993|158863|159004.3|158874.3|159080|158876.6|158969.1|158768.8|574
1640150400000|2021-12-22 05:20:00|159004|158874|159021.8|158891.8|159100.5|158891.9|158985.7|158772.1|346
1640150700000|2021-12-22 05:25:00|159014.1|158884.1|159033.8|158824.2|159093.8|158908.1|158988.9|158787.8|480
1640151000000|2021-12-22 05:30:00|159048|158809.1|159024.3|158894.3|159103|158916.6|158994.1|158778.3|363
1640151300000|2021-12-22 05:35:00|159025.7|158895.7|159008.6|158878.6|159116.6|158914.4|158989|158775.7|374
1640151600000|2021-12-22 05:40:00|159000.5|158870.5|159005.1|158875.1|159106.9|158911.9|158991.7|158746|626
1640151900000|2021-12-22 05:45:00|159039.8|158824.5|159000|158870|159110.3|158923.5|158983.8|158780.8|747
1640152200000|2021-12-22 05:50:00|159000.5|158870.5|159012.8|158882.8|159105.4|158910.5|158991.7|158799.2|570
1640152500000|2021-12-22 05:55:00|159055|158851.8|159034.8|158904.8|159106.1|158917.5|159004.9|158806.1|413
1640152800000|2021-12-22 06:00:00|159034.3|158904.3|159040.4|158910.4|159106.9|158942.8|159000.7|158861.3|514
1640153100000|2021-12-22 06:05:00|159039|158909|159220.5|159090.5|159259|159101.1|159014.8|158843|578
1640153400000|2021-12-22 06:10:00|159220.8|159090.8|159204|159074|159311.5|159097.8|159196.3|158985.8|554
1640153700000|2021-12-22 06:15:00|159204.3|159074.3|159168.9|159038.9|159283.2|159089.8|159149.1|158981.1|622
1640154000000|2021-12-22 06:20:00|159167.3|159037.3|159166.7|159036.7|159246.2|159062.7|159143.2|158955.5|377
1640154300000|2021-12-22 06:25:00|159167.3|159037.3|159192.4|159062.4|159262.3|159074.3|159123.3|158960.8|481
1640154600000|2021-12-22 06:30:00|159192.7|159062.7|159186.9|159056.9|159238.1|159075.2|159146.4|159005.4|644
1640154900000|2021-12-22 06:35:00|159180.9|159050.9|159162.1|159032.1|159232.3|159066.7|159154.5|158952.3|714
1640155200000|2021-12-22 06:40:00|159163.1|159033.1|159032.9|158902.9|159223.7|159038.7|159028.8|158847|641
1640155500000|2021-12-22 06:45:00|159034|158904|159040.7|158910.7|159104.7|158929.5|158998.2|158825|460
1640155800000|2021-12-22 06:50:00|159035.3|158905.3|159208|159078|159231.2|159101.2|159029.6|158852.6|451
1640156100000|2021-12-22 06:55:00|159203.1|159073.1|159166.6|159036.6|159250|159114|159163.5|158980.8|416
1640156400000|2021-12-22 07:00:00|159174.8|159044.8|159148.5|159058.5|159231.2|159124.3|159141.9|159035.7|689
1640156700000|2021-12-22 07:05:00|159149|159059|159173.2|159083.2|159219.2|159129.2|159140.4|159050.4|588
1640157000000|2021-12-22 07:10:00|159177.7|159087.7|159048.5|158958.5|159208.1|159118.1|159041.6|158926.4|729
1640157300000|2021-12-22 07:15:00|159049.2|158959.2|159112.8|159022.8|159142.8|159038.4|159003.7|158913.7|496
1640157600000|2021-12-22 07:20:00|159113.7|159023.7|159133.3|159043.3|159154.8|159064.8|159097.9|158996.9|719
1640157900000|2021-12-22 07:25:00|159133.6|159043.6|159199.3|159109.3|159232|159122|159133.6|159043.6|733
1640158200000|2021-12-22 07:30:00|159196.4|159106.4|159086.8|158996.8|159221.6|159127.4|159062.6|158945.8|939
1640158500000|2021-12-22 07:35:00|159087.1|158997.1|159101.5|159011.5|159181|159062.5|159056.7|158966.7|702
1640158800000|2021-12-22 07:40:00|159101.7|159011.7|158967.1|158877.1|159111.7|159021.7|158963.7|158873.7|559
1640159100000|2021-12-22 07:45:00|158969.8|158879.8|158801.8|158711.8|158999|158909|158782.1|158692.1|462
1640159400000|2021-12-22 07:50:00|158800.9|158710.9|158708.4|158618.4|158809.8|158719.8|158706.2|158616.2|441
1640159700000|2021-12-22 07:55:00|158712.1|158622.1|158724.9|158634.9|158734.8|158644.8|158690.3|158600.3|562
1640160000000|2021-12-22 08:00:00|158730.4|158640.4|158795.6|158705.6|158826.2|158736.2|158727.7|158637.7|821
1640160300000|2021-12-22 08:05:00|158797.7|158707.7|158800.4|158710.4|158850.9|158760.9|158760.1|158670.1|793
1640160600000|2021-12-22 08:10:00|158798.9|158708.9|158576.6|158486.6|158800.7|158710.7|158552.8|158431.4|769
1640160900000|2021-12-22 08:15:00|158576.7|158486.7|158551.2|158461.2|158635.1|158543.4|158451.4|158361.4|960
1640161200000|2021-12-22 08:20:00|158552.2|158462.2|158524.5|158434.5|158626|158536|158495.6|158405.6|817
1640161500000|2021-12-22 08:25:00|158524.4|158434.4|158485.6|158395.6|158588.2|158498.2|158475.2|158385.2|845
1640161800000|2021-12-22 08:30:00|158483.3|158393.3|158559.8|158469.8|158639.2|158549.2|158479.3|158389.3|827
1640162100000|2021-12-22 08:35:00|158556.8|158466.8|158706.6|158616.6|158728.4|158638.4|158551.5|158461.5|773
1640162400000|2021-12-22 08:40:00|158706.2|158616.2|158750.2|158660.2|158829.9|158739.9|158706.2|158616.2|709
1640162700000|2021-12-22 08:45:00|158747.9|158657.9|158779.1|158689.1|158810.4|158720.4|158730.4|158640.4|537
1640163000000|2021-12-22 08:50:00|158780.5|158690.5|158946.3|158856.3|158951.3|158861.3|158779|158689|618
1640163300000|2021-12-22 08:55:00|158948.6|158858.6|158855|158765|158949.7|158859.7|158798.6|158708.6|626
1640163600000|2021-12-22 09:00:00|158855.5|158765.5|158885.7|158795.7|158894.5|158804.5|158824.8|158734.8|635
1640163900000|2021-12-22 09:05:00|158886.3|158796.3|158974.9|158884.9|159028.3|158938.3|158879.2|158789.2|554
1640164200000|2021-12-22 09:10:00|158975.7|158885.7|158839.2|158749.2|158985.1|158895.1|158816.9|158726.9|574
1640164500000|2021-12-22 09:15:00|158843.7|158753.7|158809.9|158719.9|158872.8|158782.8|158796.7|158706.7|572
1640164800000|2021-12-22 09:20:00|158809.6|158719.6|158823|158733|158981.4|158891.4|158805.2|158715.2|706
1640165100000|2021-12-22 09:25:00|158823.2|158733.2|158851.8|158761.8|158868.8|158778.8|158823|158733|567
1640165400000|2021-12-22 09:30:00|158852.5|158762.5|158843.2|158753.2|158867.3|158777.3|158806.4|158716.4|698
1640165700000|2021-12-22 09:35:00|158844.1|158754.1|158877.1|158787.1|158888|158798|158807.1|158717.1|689
1640166000000|2021-12-22 09:40:00|158876.9|158786.9|158795.3|158705.3|158917.9|158827.9|158786.6|158696.6|617
1640166300000|2021-12-22 09:45:00|158796.1|158706.1|158780.7|158690.7|158898.1|158808.1|158776.3|158686.3|501
1640166600000|2021-12-22 09:50:00|158782.8|158692.8|158748|158658|158890|158800|158729.4|158639.4|586
1640166900000|2021-12-22 09:55:00|158746.5|158656.5|158909.4|158819.4|158913.6|158823.6|158746|158656|404
1640167200000|2021-12-22 10:00:00|158908.1|158818.1|158909.9|158819.9|158915.7|158825.7|158873.8|158783.8|479
1640167500000|2021-12-22 10:05:00|158909.3|158819.3|158834.2|158744.2|158916.3|158826.3|158830.3|158740.3|561
1640167800000|2021-12-22 10:10:00|158834.1|158744.1|158895.4|158805.4|158897.7|158807.7|158779.9|158689.9|583
1640168100000|2021-12-22 10:15:00|158895.1|158805.1|159040.6|158950.6|159042|158952|158877|158787|603
1640168400000|2021-12-22 10:20:00|159040.2|158950.2|158947.2|158857.2|159041.2|158951.2|158764|158674|664
1640168700000|2021-12-22 10:25:00|158947.7|158857.7|159061.9|158971.9|159071.4|158981.4|158947.7|158857.7|777
1640169000000|2021-12-22 10:30:00|159062.6|158972.6|159106.3|159016.3|159122.1|159032.1|159062|158972|550
1640169300000|2021-12-22 10:35:00|159107|159017|159050.3|158960.3|159155.8|159065.8|159046.2|158956.2|585
1640169600000|2021-12-22 10:40:00|159051|158961|159059.3|158969.3|159116.7|159026.7|158935.7|158845.7|753
1640169900000|2021-12-22 10:45:00|159059.6|158969.6|159027|158937|159076.5|158986.5|158952.6|158862.6|857
1640170200000|2021-12-22 10:50:00|159028.3|158938.3|159076|158986|159076.8|158986.8|159007.1|158917.1|636
1640170500000|2021-12-22 10:55:00|159075.8|158985.8|159037.7|158947.7|159141.5|159051.5|159033.3|158943.3|569
1640170800000|2021-12-22 11:00:00|159036.9|158946.9|159107.5|159017.5|159110.8|159020.8|159035.8|158945.8|383
1640171100000|2021-12-22 11:05:00|159108.8|159018.8|159143.7|159053.7|159177.1|159087.1|159108.1|159018.1|440
1640171400000|2021-12-22 11:10:00|159144.5|159054.5|159151.7|159061.7|159180.2|159090.2|159140.2|159050.2|401
1640171700000|2021-12-22 11:15:00|159151.3|159061.3|158988.4|158898.4|159153.1|159063.1|158934.4|158844.4|646
1640172000000|2021-12-22 11:20:00|158987.9|158897.9|159031.2|158941.2|159085.8|158995.8|158985.9|158895.9|463
1640172300000|2021-12-22 11:25:00|159028.1|158938.1|159017.7|158927.7|159099.8|159009.8|158985.5|158895.5|690
1640172600000|2021-12-22 11:30:00|159012.1|158922.1|158923.8|158833.8|159015.9|158925.9|158916.8|158826.8|574
1640172900000|2021-12-22 11:35:00|158923.9|158833.9|158906.4|158816.4|158942.3|158852.3|158899.1|158809.1|401
1640173200000|2021-12-22 11:40:00|158905.1|158815.1|158933|158843|158945.1|158855.1|158900.4|158810.4|427
1640173500000|2021-12-22 11:45:00|158928.2|158838.2|158915.5|158825.5|158972.4|158882.4|158898.2|158808.2|536
1640173800000|2021-12-22 11:50:00|158915.6|158825.6|158963.2|158873.2|158972|158882|158915.6|158825.6|472
1640174100000|2021-12-22 11:55:00|158962.5|158872.5|158942.7|158852.7|158981.8|158891.8|158906.3|158816.3|620
1640174400000|2021-12-22 12:00:00|158946.4|158856.4|158893.5|158803.5|158966.1|158876.1|158890.9|158800.9|748
1640174700000|2021-12-22 12:05:00|158893.4|158803.4|158907.2|158817.2|158979.4|158889.4|158884.6|158794.6|537
1640175000000|2021-12-22 12:10:00|158905.8|158815.8|158751.2|158661.2|158926|158836|158751.2|158661.2|407
1640175300000|2021-12-22 12:15:00|158754.2|158664.2|158770.3|158680.3|158888.1|158798.1|158749|158659|835
1640175600000|2021-12-22 12:20:00|158772|158682|158723.9|158633.9|158843.8|158753.8|158723.9|158633.9|507
1640175900000|2021-12-22 12:25:00|158734.7|158644.7|158829|158739|158892.2|158802.2|158704.4|158614.4|723
1640176200000|2021-12-22 12:30:00|158829.5|158739.5|158785.1|158695.1|158840.7|158750.7|158745.1|158655.1|681
1640176500000|2021-12-22 12:35:00|158785.8|158695.8|158766.8|158676.8|158880.9|158790.9|158756.5|158666.5|623
1640176800000|2021-12-22 12:40:00|158765|158675|158861.6|158771.6|158877.8|158787.8|158763.6|158673.6|519
1640177100000|2021-12-22 12:45:00|158866.7|158776.7|158966.2|158876.2|159007.3|158917.3|158841.1|158751.1|493
1640177400000|2021-12-22 12:50:00|158965.9|158875.9|159082.5|158992.5|159086.7|158996.7|158940.9|158850.9|691
1640177700000|2021-12-22 12:55:00|159083.7|158993.7|159131.1|159041.1|159212.5|159122.5|159079.8|158989.8|758
1640178000000|2021-12-22 13:00:00|159140.6|159050.6|159144.8|159054.8|159216.3|159126.3|159127.8|159037.8|686
1640178300000|2021-12-22 13:05:00|159144.9|159054.9|159069.7|158979.7|159150.7|159060.7|159011.7|158921.7|591
1640178600000|2021-12-22 13:10:00|159068|158978|159029.8|158939.8|159164.9|159074.9|159007.9|158917.9|585
1640178900000|2021-12-22 13:15:00|159029.2|158939.2|158985.3|158895.3|159120.1|159030.1|158984.4|158894.4|724
1640179200000|2021-12-22 13:20:00|158997.7|158907.7|159017.9|158927.9|159114|159024|158976.7|158886.7|749
1640179500000|2021-12-22 13:25:00|159015.9|158925.9|159111.7|158981.7|159218.2|159128.2|159015.4|158925.4|793
1640179800000|2021-12-22 13:30:00|159112.5|158982.5|159047.4|158957.4|159140.3|159047.9|158920.5|158805.7|928
1640180100000|2021-12-22 13:35:00|159043.8|158953.8|159066.3|158976.3|159189.7|159099.7|159031|158941|713
1640180400000|2021-12-22 13:40:00|159071.2|158981.2|159076.5|158986.5|159098.2|159008.2|159002.8|158912.8|748
1640180700000|2021-12-22 13:45:00|159065|158975|158958.3|158868.3|159065|158975|158864.4|158774.4|739
1640181000000|2021-12-22 13:50:00|158972|158882|159006.1|158916.1|159039.9|158949.9|158943.9|158853.9|749
1640181300000|2021-12-22 13:55:00|159010.3|158920.3|158998.4|158908.4|159039.8|158949.8|158949.3|158859.3|887
1640181600000|2021-12-22 14:00:00|158998.3|158908.3|158955.4|158865.4|159119|159029|158934.2|158844.2|891
1640181900000|2021-12-22 14:05:00|158954|158864|158977.2|158887.2|159086.2|158996.2|158939|158849|786
1640182200000|2021-12-22 14:10:00|158978.2|158888.2|159045.3|158955.3|159074.2|158984.2|158938.3|158848.3|726
1640182500000|2021-12-22 14:15:00|159045.4|158955.4|158853.2|158763.2|159046.1|158956.1|158846.7|158756.7|600
1640182800000|2021-12-22 14:20:00|158852.9|158762.9|158814.9|158724.9|158891.4|158801.4|158766.5|158676.5|661
1640183100000|2021-12-22 14:25:00|158813.2|158723.2|158714.5|158624.5|158813.2|158723.2|158632.2|158542.2|857
1640183400000|2021-12-22 14:30:00|158721.2|158631.2|158667.5|158577.5|158733|158643|158413.3|158283.3|992
1640183700000|2021-12-22 14:35:00|158669.8|158579.8|158550.6|158460.6|158716.1|158626.1|158509.5|158419.5|958
1640184000000|2021-12-22 14:40:00|158549.8|158459.8|158483.2|158393.2|158621.6|158531.6|158354.4|158264.4|931
1640184300000|2021-12-22 14:45:00|158483.1|158393.1|158740.5|158650.5|158749.9|158659.9|158424.8|158334.8|882
1640184600000|2021-12-22 14:50:00|158741.4|158651.4|158803.2|158713.2|158843.8|158753.8|158729.7|158639.7|917
1640184900000|2021-12-22 14:55:00|158804.6|158714.6|158864.5|158734.5|158923.5|158810.2|158782.1|158692.1|921
1640185200000|2021-12-22 15:00:00|158866|158736|158850.2|158760.2|158891.4|158799.3|158763.4|158673.4|796
1640185500000|2021-12-22 15:05:00|158851.6|158761.6|158884.5|158794.5|158924.1|158834.1|158850.5|158760.5|782
1640185800000|2021-12-22 15:10:00|158884.2|158794.2|158886.4|158796.4|158924.3|158834.3|158773.7|158683.7|812
1640186100000|2021-12-22 15:15:00|158884.6|158794.6|158720.9|158630.9|158897.8|158807.8|158625.1|158523.4|899
1640186400000|2021-12-22 15:20:00|158720.8|158630.8|158493.8|158403.8|158725|158635|158492.3|158397.9|831
1640186700000|2021-12-22 15:25:00|158495.4|158405.4|158555.2|158465.2|158590.8|158500.8|158486.7|158396.7|794
1640187000000|2021-12-22 15:30:00|158555.9|158465.9|158544|158454|158620.9|158530.9|158501.7|158411.7|838
1640187300000|2021-12-22 15:35:00|158543.1|158453.1|158477.8|158387.8|158620.6|158530.6|158477|158387|916
1640187600000|2021-12-22 15:40:00|158477.9|158387.9|158442.1|158352.1|158478.6|158388.6|158380.2|158290.2|804
1640187900000|2021-12-22 15:45:00|158452.7|158362.7|158412|158322|158475.9|158385.9|158358.9|158268.9|820
1640188200000|2021-12-22 15:50:00|158413|158323|158481.9|158391.9|158489.7|158399.7|158398|158308|853
1640188500000|2021-12-22 15:55:00|158480.7|158390.7|158535.5|158445.5|158584.9|158494.9|158430.7|158340.7|875
1640188800000|2021-12-22 16:00:00|158529.6|158439.6|158303.6|158213.6|158543.6|158453.6|158285.8|158195.8|838
1640189100000|2021-12-22 16:05:00|158302.5|158212.5|158299.9|158209.9|158346.7|158256.7|158298.3|158208.3|714
1640189400000|2021-12-22 16:10:00|158299.3|158209.3|158297.5|158207.5|158339.8|158249.8|158292.4|158202.4|618
1640189700000|2021-12-22 16:15:00|158298.6|158208.6|158200.9|158110.9|158301.2|158211.2|158153.5|158063.5|804
1640190000000|2021-12-22 16:20:00|158199.9|158109.9|158193.4|158103.4|158343.7|158253.7|158179.5|158089.5|838
1640190300000|2021-12-22 16:25:00|158192.5|158102.5|158127.8|158037.8|158204.7|158114.7|158120.8|158030.8|751
1640190600000|2021-12-22 16:30:00|158127|158037|158174.4|158084.4|158262.6|158172.6|158099.3|158009.3|804
1640190900000|2021-12-22 16:35:00|158178.8|158088.8|158311.7|158221.7|158314.5|158224.5|158175.9|158085.9|736
1640191200000|2021-12-22 16:40:00|158304.7|158214.7|158266.3|158176.3|158316.1|158226.1|158265.1|158175.1|579
1640191500000|2021-12-22 16:45:00|158264.4|158174.4|158265.8|158175.8|158314.4|158224.4|158221.4|158131.4|690
1640191800000|2021-12-22 16:50:00|158266.1|158176.1|158267.8|158177.8|158285.8|158195.8|158258.5|158168.5|628
1640192100000|2021-12-22 16:55:00|158268.2|158178.2|158234.7|158144.7|158271.9|158181.9|158225.7|158135.7|525
1640192400000|2021-12-22 17:00:00|158237.4|158147.4|158259.6|158169.6|158267.1|158177.1|158237.4|158147.4|573
1640192700000|2021-12-22 17:05:00|158256.2|158166.2|158253|158163|158259.8|158169.8|158237.7|158147.7|581
1640193000000|2021-12-22 17:10:00|158252.6|158162.6|158261.9|158171.9|158289.4|158199.4|158240.2|158150.2|554
1640193300000|2021-12-22 17:15:00|158262.4|158172.4|158257.1|158167.1|158265.8|158175.8|158232.5|158142.5|594
1640193600000|2021-12-22 17:20:00|158257.2|158167.2|158249.7|158159.7|158267.1|158177.1|158221.3|158131.3|676
1640193900000|2021-12-22 17:25:00|158250.1|158160.1|158183.9|158093.9|158290.6|158200.6|158146.7|158056.7|773
1640194200000|2021-12-22 17:30:00|158184.3|158094.3|158175|158085|158192.2|158102.2|158164.3|158074.3|536
1640194500000|2021-12-22 17:35:00|158174.9|158084.9|158202.6|158112.6|158216.5|158126.5|158174.7|158084.7|599
1640194800000|2021-12-22 17:40:00|158203.1|158113.1|158209.2|158119.2|158213.9|158123.9|158163.8|158073.8|606
1640195100000|2021-12-22 17:45:00|158211.4|158121.4|158211.4|158121.4|158217.8|158127.8|158201.6|158111.6|533
1640195400000|2021-12-22 17:50:00|158210.9|158120.9|158205.6|158115.6|158216.4|158126.4|158201.1|158111.1|621
1640195700000|2021-12-22 17:55:00|158208.1|158118.1|158223.9|158133.9|158234.4|158144.4|158200|158110|533
1640196000000|2021-12-22 18:00:00|158226.3|158136.3|158213.4|158123.4|158233.3|158143.3|158194.1|158104.1|499
1640196300000|2021-12-22 18:05:00|158213.5|158123.5|158196.8|158106.8|158213.5|158123.5|158191.7|158101.7|426
1640196600000|2021-12-22 18:10:00|158196.4|158106.4|158217.9|158127.9|158218.8|158128.8|158172.5|158082.5|562
1640196900000|2021-12-22 18:15:00|158219.2|158129.2|158204.5|158114.5|158235|158145|158196.9|158106.9|560
1640197200000|2021-12-22 18:20:00|158204.4|158114.4|158210.7|158120.7|158236.4|158146.4|158196.7|158106.7|498
1640197500000|2021-12-22 18:25:00|158211.6|158121.6|158199.1|158109.1|158226.8|158136.8|158198.3|158108.3|481
1640197800000|2021-12-22 18:30:00|158200.9|158110.9|158123.3|158033.3|158217|158127|158115|158025|561
1640198100000|2021-12-22 18:35:00|158121.7|158031.7|158154.1|158064.1|158156|158066|158115.9|158025.9|477
1640198400000|2021-12-22 18:40:00|158155.2|158065.2|158061.2|157971.2|158171.3|158081.3|158057.7|157967.7|617
1640198700000|2021-12-22 18:45:00|158060.5|157970.5|158079.2|157989.2|158094.4|158004.4|158055.2|157965.2|509
1640199000000|2021-12-22 18:50:00|158080.1|157990.1|158080.4|157990.4|158105.7|158015.7|158074.7|157984.7|532
1640199300000|2021-12-22 18:55:00|158082.7|157992.7|158118.1|158028.1|158128.6|158038.6|158075.5|157985.5|706
1640199600000|2021-12-22 19:00:00|158120.4|158030.4|157922|157832|158134.8|158044.8|157908.2|157806.3|861
1640199900000|2021-12-22 19:05:00|157920.7|157830.7|157956|157866|157972.6|157882.6|157911.8|157821.8|634
1640200200000|2021-12-22 19:10:00|157957.2|157867.2|157952.5|157862.5|157963.4|157873.4|157947.1|157857.1|592
1640200500000|2021-12-22 19:15:00|157953.4|157863.4|157981.5|157891.5|157989.4|157899.4|157935.2|157845.2|594
1640200800000|2021-12-22 19:20:00|157983.4|157893.4|157916.6|157826.6|157991.6|157901.6|157896.6|157806.6|587
1640201100000|2021-12-22 19:25:00|157915.1|157825.1|157966.4|157876.4|157968.4|157878.4|157894.4|157804.4|641
1640201400000|2021-12-22 19:30:00|157970.1|157880.1|157948|157858|157978.4|157888.4|157926.5|157836.5|674
1640201700000|2021-12-22 19:35:00|157945.2|157855.2|157953.8|157863.8|157956.4|157866.4|157936.4|157846.4|510
1640202000000|2021-12-22 19:40:00|157954|157864|157917.6|157827.6|157955.6|157865.6|157903.9|157813.9|569
1640202300000|2021-12-22 19:45:00|157916.4|157826.4|157916.4|157826.4|157924.3|157834.3|157910.1|157820.1|362
1640202600000|2021-12-22 19:50:00|157915.8|157825.8|157911.3|157821.3|157939.5|157849.5|157891.8|157801.8|447
1640202900000|2021-12-22 19:55:00|157913.9|157823.9|157901.2|157811.2|157997.3|157907.3|157885.5|157795.5|628
1640203200000|2021-12-22 20:00:00|157899.3|157809.3|157888.7|157798.7|157902.7|157812.7|157814.1|157702.8|657
1640203500000|2021-12-22 20:05:00|157888.2|157798.2|157880.3|157790.3|157889.7|157799.7|157869.7|157758.8|506
1640203800000|2021-12-22 20:10:00|157879.5|157789.5|157872.2|157782.2|157921.7|157831.7|157866.1|157754.7|436
1640204100000|2021-12-22 20:15:00|157872.8|157782.8|157900.4|157810.4|157930.1|157830.1|157868.9|157778.9|483
1640204400000|2021-12-22 20:20:00|157913|157823|157932.6|157842.6|157959.2|157849.5|157898.7|157808.7|356
1640204700000|2021-12-22 20:25:00|157927|157837|157925.3|157835.3|157942.1|157848|157915.8|157810|448
1640205000000|2021-12-22 20:30:00|157929.4|157839.4|157856.7|157766.7|157949.9|157842.9|157817.1|157727.1|553
1640205300000|2021-12-22 20:35:00|157857.1|157767.1|157831.8|157741.8|157861.5|157771.5|157813.9|157720|459
1640205600000|2021-12-22 20:40:00|157833.1|157743.1|157265.9|157135.9|157875|157767.4|157219.4|157089.4|678
1640205900000|2021-12-22 20:45:00|157267.1|157137.1|157215.5|157085.5|157309.7|157175.6|157169.7|157020|938
1640206200000|2021-12-22 20:50:00|157216.5|157086.5|157157.7|157027.7|157243.2|157113.2|157102|156993.6|612
1640206500000|2021-12-22 20:55:00|157157.8|157027.8|156910.8|156780.8|157157.8|157036.3|156853.1|156710.9|625
1640206800000|2021-12-22 21:00:00|156909|156779|157130.2|156900.4|157180.1|156969.9|156877.6|156730.1|569
1640207100000|2021-12-22 21:05:00|157102.5|156901.7|156954.4|156824.4|157117.9|156955.6|156876.3|156709.5|511
1640207400000|2021-12-22 21:10:00|156953.6|156823.6|156856|156726|156956.2|156826.2|156823.9|156693.9|561
1640207700000|2021-12-22 21:15:00|156853.8|156723.8|156925.2|156795.2|156927.8|156797.8|156814.3|156684.3|561
1640208000000|2021-12-22 21:20:00|156925.6|156795.6|156989.6|156859.6|156998.1|156862.3|156922|156789.8|393
1640208300000|2021-12-22 21:25:00|156990.3|156860.3|157023.3|156893.3|157036.3|156906.3|156983.1|156819.3|242
1640208600000|2021-12-22 21:30:00|157021.5|156891.5|157017.6|156887.6|157041|156911|156990.5|156863.5|126
1640208900000|2021-12-22 21:35:00|157039.9|156909.9|157044.5|156914.5|157079.1|156927.3|156976.3|156846.3|250
1640209200000|2021-12-22 21:40:00|157039.3|156909.3|157080|156846.9|157136.3|156952.6|157022.9|156822.8|265
1640209500000|2021-12-22 21:45:00|157135.9|156835.9|157139.1|156877.3|157156.9|156983.6|157039.5|156833|264
1640209800000|2021-12-22 21:50:00|157152.3|156868.3|157154.9|156858.5|157195.5|156907.1|157096.3|156806|180
1640210100000|2021-12-22 21:55:00|157161.3|156861.5|157233.2|156933.2|157365.2|157065.2|157126.7|156826.7|306
1640210400000|2021-12-22 22:00:00|157223.1|156923.1|157301|157001|157301|157001|157223.1|156923.1|2
1640211000000|2021-12-22 22:10:00|157505.7|157205.7|157532.9|157232.9|157570.1|157270.1|157505.5|157205.5|22
1640211300000|2021-12-22 22:15:00|157494.9|157194.9|157570.9|157270.9|157606.2|157306.2|157394.2|157094.2|66
1640211600000|2021-12-22 22:20:00|157416.2|157116.2|157468.5|157168.5|157606.2|157306.2|157369.6|157069.6|77
1640211900000|2021-12-22 22:25:00|157447.4|157147.4|157481.4|157181.4|157585.7|157285.7|157363.7|157063.7|95
1640212200000|2021-12-22 22:30:00|157439.2|157139.2|157422.6|157122.6|157606.2|157306.2|157374.6|157074.6|352
1640212500000|2021-12-22 22:35:00|157420.9|157120.9|157556.4|157256.4|157556.4|157256.4|157399.3|157099.3|360
1640212800000|2021-12-22 22:40:00|157561.2|157261.2|157494.9|157194.9|157684.4|157384.4|157350.2|157050.2|549
1640213100000|2021-12-22 22:45:00|157529.4|157229.4|157489.1|157189.1|157574.7|157274.7|157400|157100|224
1640213400000|2021-12-22 22:50:00|157475.2|157175.2|157477|157177|157530.9|157230.9|157406.6|157106.6|331
1640213700000|2021-12-22 22:55:00|157478.5|157178.5|157465.3|157165.3|157586.9|157286.9|157411.5|157111.5|219
1640214000000|2021-12-22 23:00:00|157446.6|157146.6|157517.4|157217.4|157530|157230|157384.3|157084.3|95
1640214300000|2021-12-22 23:05:00|157504.3|157204.3|157504.3|157204.3|157504.3|157204.3|157504.3|157204.3|1
1640214600000|2021-12-22 23:10:00|157534|157234|157534|157234|157534|157234|157534|157234|1
1640214900000|2021-12-22 23:15:00|157557.8|157257.8|157467.4|157167.4|157569.3|157269.3|157266.6|156966.6|129
1640215200000|2021-12-22 23:20:00|157459.1|157159.1|157408|157108|157538.1|157238.1|157324.1|157024.1|177
1640215500000|2021-12-22 23:25:00|157390|157090|157459.8|157159.8|157525.7|157225.7|157333.1|157033.1|256
1640215800000|2021-12-22 23:30:00|157461.8|157161.8|157178.5|156878.5|157548.9|157248.9|157132.1|156844.6|675
1640216100000|2021-12-22 23:35:00|157180.5|156880.5|157258.3|156958.3|157381.9|157081.9|157133.2|156838.2|475
1640216400000|2021-12-22 23:40:00|157253.4|156953.4|157345.4|157045.4|157433.7|157133.7|157194.8|156894.8|221
1640216700000|2021-12-22 23:45:00|157343.9|157043.9|157327.3|157027.3|157485.2|157185.2|157226|156926|122
1640217000000|2021-12-22 23:50:00|157326.1|157026.1|157324.8|157024.8|157464.3|157164.3|157264.1|156964.1|130
1640217300000|2021-12-22 23:55:00|157324.5|157024.5|157356.5|157056.5|157455.3|157155.3|157318.9|157018.9|127
1640217600000|2021-12-23 00:00:00|157299.7|156999.7|157374.4|157074.4|157392.8|157092.8|157171|156871|568
1640217900000|2021-12-23 00:05:00|157375.9|157075.9|157411.8|157111.8|157457.6|157157.6|157318.2|157045.9|652
1640218200000|2021-12-23 00:10:00|157415.5|157115.5|157398.9|157098.9|157430.6|157130.6|157323.2|157028.6|552
1640218500000|2021-12-23 00:15:00|157382.9|157082.9|157382|157082|157420.3|157120.3|157330.5|157037|491
1640218800000|2021-12-23 00:20:00|157378.8|157078.8|157406|157106|157479.6|157179.6|157318.6|157037.3|404
1640219100000|2021-12-23 00:25:00|157409.9|157109.9|157393|157093|157480.6|157180.6|157361.9|157061.9|305
1640219400000|2021-12-23 00:30:00|157393.8|157093.8|157313.7|157013.7|157450.6|157150.6|157257.7|156957.7|413
1640219700000|2021-12-23 00:35:00|157314.7|157014.7|157360.1|157060.1|157360.1|157060.1|157227.6|156944|350
1640220000000|2021-12-23 00:40:00|157338.2|157038.2|157370.5|157070.5|157393.6|157093.6|157253.4|156953.4|623
1640220300000|2021-12-23 00:45:00|157370.3|157070.3|157370.5|157070.5|157428.8|157128.8|157344.5|157044.5|530
1640220600000|2021-12-23 00:50:00|157366.8|157066.8|157376.8|157076.8|157428.9|157140.2|157328.6|157028.6|720
1640220900000|2021-12-23 00:55:00|157378.9|157078.9|157393.1|157093.1|157425.3|157125.3|157355.4|157055.4|432
1640221200000|2021-12-23 01:00:00|157390.8|157090.8|157381.3|157081.3|157435.6|157135.6|157367.7|157067.7|340
1640221500000|2021-12-23 01:05:00|157384.8|157084.8|157439.9|157139.9|157454.7|157154.7|157351.1|157051.1|360
1640221800000|2021-12-23 01:10:00|157439.2|157139.2|157426.3|157126.3|157479.6|157179.6|157387|157087|271
1640222100000|2021-12-23 01:15:00|157425.1|157125.1|157423.7|157123.7|157467.7|157183.3|157402.2|157103.1|330
1640222400000|2021-12-23 01:20:00|157447.7|157147.7|157419.5|157119.5|157474.5|157174.5|157359.9|157066.6|377
1640222700000|2021-12-23 01:25:00|157412.3|157112.3|157365.4|157065.4|157445.9|157151.2|157356.9|157056.9|371
1640223000000|2021-12-23 01:30:00|157365|157065|157385.4|157085.4|157417.1|157118.6|157364.2|157064.2|454
1640223300000|2021-12-23 01:35:00|157385.8|157085.8|157391.3|157091.3|157418.6|157118.6|157365.6|157065.6|395
1640223600000|2021-12-23 01:40:00|157391.2|157091.2|157392.1|157092.1|157427.1|157127.1|157357.2|157057.2|559
1640223900000|2021-12-23 01:45:00|157391.7|157091.7|157382.1|157082.1|157440.6|157140.6|157373.9|157082.1|566
1640224200000|2021-12-23 01:50:00|157382.6|157082.6|157384.9|157084.9|157432.3|157132.3|157380.7|157081.3|609
1640224500000|2021-12-23 01:55:00|157385.3|157085.3|157392.1|157092.1|157448.3|157166.7|157355.8|157083.2|610
1640224800000|2021-12-23 02:00:00|157396.1|157099.4|157381.8|157081.8|157441.2|157147.2|157346.9|157046.9|739
1640225100000|2021-12-23 02:05:00|157382.1|157082.1|157393|157093|157410|157110|157347.1|157047.1|619
1640225400000|2021-12-23 02:10:00|157385.3|157100.1|157388.1|157088.1|157401.7|157110.8|157324.9|157052.5|502
1640225700000|2021-12-23 02:15:00|157374.9|157088.5|157408.7|157108.7|157417.1|157122.8|157374.9|157079.6|507
1640226000000|2021-12-23 02:20:00|157407.9|157107.9|157426.8|157126.8|157434.9|157137.4|157373.1|157099.8|466
1640226300000|2021-12-23 02:25:00|157425|157125|157428.5|157128.5|157466.3|157222.8|157352.8|157117.8|559
1640226600000|2021-12-23 02:30:00|157426.2|157126.2|157453.5|157153.5|157467.8|157210|157300.1|157081.9|585
1640226900000|2021-12-23 02:35:00|157460.7|157160.7|157442.1|157142.1|157463.3|157190.7|157320.7|157091.6|585
1640227200000|2021-12-23 02:40:00|157435|157135|157436.7|157140|157490.5|157190.5|157280|157068.8|626
1640227500000|2021-12-23 02:45:00|157434.1|157138.1|157453.3|157153.3|157488.1|157188.1|157387|157119.1|657
1640227800000|2021-12-23 02:50:00|157450.9|157150.9|157393|157093|157460.7|157172.4|157333.5|157050.1|846
1640228100000|2021-12-23 02:55:00|157397.2|157097.2|157262.2|156962.2|157420.8|157165.6|157219.7|156926.6|923
1640228400000|2021-12-23 03:00:00|157261.7|156961.7|157367.5|157102.8|157436.3|157136.3|157216|156924.9|758
1640228700000|2021-12-23 03:05:00|157376.3|157076.3|157355.3|157055.3|157457.3|157157.3|157288.3|157034.4|767
1640229000000|2021-12-23 03:10:00|157356.4|157056.4|157336.5|157104.7|157387.2|157144.7|157238|157040.1|642
1640229300000|2021-12-23 03:15:00|157354.3|157080.4|157421.4|157121.4|157441.6|157141.6|157328.4|157066.2|711
1640229600000|2021-12-23 03:20:00|157419.9|157119.9|157381.4|157081.4|157437|157137|157318.8|157056.9|533
1640229900000|2021-12-23 03:25:00|157381.5|157081.5|157388.6|157088.6|157408|157110.8|157335.7|157067.1|438
1640230200000|2021-12-23 03:30:00|157388.5|157088.5|157408.7|157108.7|157419.8|157119.8|157385.3|157085.3|485
1640230500000|2021-12-23 03:35:00|157408.5|157108.5|157418.5|157118.5|157428.1|157128.1|157363.3|157066.7|384
1640230800000|2021-12-23 03:40:00|157426|157126|157420.9|157120.9|157442.1|157142.1|157348.2|157058.6|453
1640231100000|2021-12-23 03:45:00|157420.3|157120.3|157418.1|157118.1|157488.8|157188.8|157338|157048|784
1640231400000|2021-12-23 03:50:00|157414|157114|157398.4|157098.4|157447.5|157147.5|157388.1|157091.2|373
1640231700000|2021-12-23 03:55:00|157398.3|157098.3|157366.6|157066.6|157416.8|157116.8|157339.6|157052.2|538
1640232000000|2021-12-23 04:00:00|157361.7|157061.7|157384.7|157084.7|157391.1|157104.7|157316|157053.5|550
1640232300000|2021-12-23 04:05:00|157380.5|157080.5|157384|157084|157395.8|157103.6|157343.9|157071|446
1640232600000|2021-12-23 04:10:00|157384.4|157084.4|157388.4|157088.4|157398.1|157098.1|157369.2|157073|339
1640232900000|2021-12-23 04:15:00|157390.2|157090.2|157375.7|157075.7|157402.9|157102.9|157360.2|157073.6|378
1640233200000|2021-12-23 04:20:00|157380|157080|157383.2|157083.2|157404.8|157104.8|157354.5|157074.4|368
1640233500000|2021-12-23 04:25:00|157382.3|157082.3|157407.1|157107.1|157407.1|157120.5|157338.1|157073.9|269
1640233800000|2021-12-23 04:30:00|157396.9|157096.9|157388.8|157088.8|157419.7|157119.7|157363.5|157076.2|210
1640234100000|2021-12-23 04:35:00|157387|157087|157376.9|157076.9|157434.1|157153.1|157316.2|157049.9|398
1640234400000|2021-12-23 04:40:00|157372.5|157078.4|157364.1|157082.9|157419|157174.8|157282.1|157034.8|508
1640234700000|2021-12-23 04:45:00|157357.3|157092.3|157371.4|157139.2|157423.5|157183.8|157291.7|157078|314
1640235000000|2021-12-23 04:50:00|157370.3|157140.1|157365|157119.7|157407.7|157186.8|157290|157082.7|327
1640235300000|2021-12-23 04:55:00|157410.5|157110.5|157371.2|157086.9|157410.5|157164.7|157287.6|157075.3|442
1640235600000|2021-12-23 05:00:00|157360.9|157098.4|157347.4|157102|157391.8|157163.2|157278|157071.8|395
1640235900000|2021-12-23 05:05:00|157342.6|157106.4|157248.8|157118.8|157379.8|157160.4|157241.2|157047.7|548
1640236200000|2021-12-23 05:10:00|157251.2|157121.2|157354.4|157081.5|157360.5|157154.1|157229.4|157065.8|396
1640236500000|2021-12-23 05:15:00|157361|157083.6|157312.4|157101.6|157376.4|157155.8|157265|157058.6|336
1640236800000|2021-12-23 05:20:00|157272.9|157142.9|157258.3|157128.3|157367.5|157147.1|157243.6|157053.7|302
1640237100000|2021-12-23 05:25:00|157254.8|157124.8|157270.5|157140.5|157360.5|157154.8|157234.7|157048.4|274
1640237400000|2021-12-23 05:30:00|157271.1|157141.1|157305.3|157084.2|157342.3|157146.1|157211.9|157013.6|383
1640237700000|2021-12-23 05:35:00|157304.1|157084.7|157233.1|157103.1|157347.1|157157.6|157231.8|157023.7|489
1640238000000|2021-12-23 05:40:00|157278.9|157052|157258.2|157128.2|157339.9|157149.7|157229.6|157034.8|465
1640238300000|2021-12-23 05:45:00|157298.4|157077.4|157312.9|157063.9|157348.2|157143.5|157209.3|157020.5|521
1640238600000|2021-12-23 05:50:00|157299.6|157077.5|157286.4|157081.6|157321|157130.3|157215.5|156996|579
1640238900000|2021-12-23 05:55:00|157249.7|157119.7|157288.3|157088.1|157338.6|157146.7|157215.3|157003.3|417
1640239200000|2021-12-23 06:00:00|157295.1|157080.5|157278.7|157068.5|157311.2|157148.5|157229.4|157068.5|420
1640239500000|2021-12-23 06:05:00|157239.5|157109.5|157247.9|157117.9|157311.1|157139.8|157223.4|157057.6|357
1640239800000|2021-12-23 06:10:00|157248.3|157118.3|157268.1|157138.1|157326|157154.5|157247.6|157072|552
1640240100000|2021-12-23 06:15:00|157268.4|157138.4|157255.9|157125.9|157328.4|157158.5|157245.3|157056.3|546
1640240400000|2021-12-23 06:20:00|157255.8|157125.8|157257.6|157127.6|157331|157136.1|157239.1|157055.4|511
1640240700000|2021-12-23 06:25:00|157258.1|157128.1|157270.6|157140.6|157315.4|157141.8|157236.5|157061.9|592
1640241000000|2021-12-23 06:30:00|157265.4|157135.4|157384.5|157144.8|157384.5|157210.7|157248.6|157082.8|496
1640241300000|2021-12-23 06:35:00|157400.5|157122.8|157267.1|157137.1|157400.5|157195.5|157260.6|157120.2|412
1640241600000|2021-12-23 06:40:00|157267.3|157137.3|157275.2|157145.2|157316.9|157186.9|157246.5|157092.3|555
1640241900000|2021-12-23 06:45:00|157274.8|157144.8|157311.9|157181.9|157318.2|157188.2|157252.6|157082.9|585
1640242200000|2021-12-23 06:50:00|157309.1|157179.1|157385.4|157255.4|157404.2|157274.2|157290.8|157128.1|697
1640242500000|2021-12-23 06:55:00|157386.3|157256.3|157417.8|157327.8|157459.5|157331.7|157372.3|157242.3|580
1640242800000|2021-12-23 07:00:00|157438.9|157308.9|157383|157293|157438.9|157319.5|157373.3|157262.7|390
1640243100000|2021-12-23 07:05:00|157383.3|157293.3|157396.4|157306.4|157429.9|157333.6|157367.3|157258|419
1640243400000|2021-12-23 07:10:00|157396.2|157306.2|157419.4|157329.4|157443.5|157338.5|157385.6|157278.7|638
1640243700000|2021-12-23 07:15:00|157418.6|157328.6|157293.4|157203.4|157430.3|157340.3|157274.5|157184.5|454
1640244000000|2021-12-23 07:20:00|157293.3|157203.3|157326.7|157196.7|157336.1|157230.7|157150|157020|586
1640244300000|2021-12-23 07:25:00|157327.5|157197.5|157267.4|157177.4|157381.4|157281.2|157233.8|157135.6|751
1640244600000|2021-12-23 07:30:00|157271.3|157181.3|157321.3|157231.3|157377.7|157287.7|157237.8|157147.8|611
1640244900000|2021-12-23 07:35:00|157326.2|157236.2|157383.6|157293.6|157394.2|157304.2|157317.5|157227.5|659
1640245200000|2021-12-23 07:40:00|157381|157291|157408.9|157318.9|157422.9|157332.9|157367.5|157277.5|635
1640245500000|2021-12-23 07:45:00|157409|157319|157364.2|157274.2|157418.3|157328.3|157346.9|157256.9|635
1640245800000|2021-12-23 07:50:00|157364.4|157274.4|157330|157240|157366.9|157276.9|157303.8|157213.8|438
1640246100000|2021-12-23 07:55:00|157330.4|157240.4|157456.6|157326.6|157506.9|157416.9|157325|157235|838
1640246400000|2021-12-23 08:00:00|157461.7|157331.7|157321.8|157231.8|157461.7|157367|157273.1|157183.1|793
1640246700000|2021-12-23 08:05:00|157321.7|157231.7|157423.7|157333.7|157463|157373|157321.7|157231.7|792
1640247000000|2021-12-23 08:10:00|157423.5|157333.5|157465.8|157375.8|157480.2|157390.2|157345.7|157255.7|715
1640247300000|2021-12-23 08:15:00|157464.2|157374.2|157586|157496|157650.6|157560.6|157451.2|157361.2|796
1640247600000|2021-12-23 08:20:00|157588.9|157498.9|157616.1|157526.1|157632.7|157542.7|157548.2|157458.2|709
1640247900000|2021-12-23 08:25:00|157617.5|157527.5|157591.6|157501.6|157663.2|157573.2|157547|157457|690
1640248200000|2021-12-23 08:30:00|157596.5|157506.5|157622.4|157532.4|157627.1|157537.1|157590.6|157500.6|619
1640248500000|2021-12-23 08:35:00|157621.1|157531.1|157983.2|157893.2|157999.1|157909.1|157609.7|157519.7|884
1640248800000|2021-12-23 08:40:00|157982.9|157892.9|158074.3|157984.3|158103.7|158013.7|157975|157885|865
1640249100000|2021-12-23 08:45:00|158079|157989|158113.9|158023.9|158227.1|158137.1|158076.6|157986.6|810
1640249400000|2021-12-23 08:50:00|158113.6|158023.6|157858.8|157768.8|158129.1|158039.1|157815.4|157725.4|809
1640249700000|2021-12-23 08:55:00|157859.1|157769.1|157952.9|157862.9|157964.4|157874.4|157855.4|157765.4|668
1640250000000|2021-12-23 09:00:00|157953.5|157863.5|157919.7|157829.7|158125.8|158035.8|157775.6|157685.6|832
1640250300000|2021-12-23 09:05:00|157916.9|157826.9|157830|157740|157916.9|157826.9|157736.1|157646.1|804
1640250600000|2021-12-23 09:10:00|157831.4|157741.4|157800.1|157710.1|157918.8|157828.8|157764.9|157674.9|772
1640250900000|2021-12-23 09:15:00|157799.4|157709.4|157778.5|157688.5|157821.6|157731.6|157655.9|157565.9|785
1640251200000|2021-12-23 09:20:00|157778.4|157688.4|157802.6|157712.6|157853.8|157763.8|157648.3|157558.3|830
1640251500000|2021-12-23 09:25:00|157802.8|157712.8|157765.2|157675.2|157822|157732|157747|157657|471
1640251800000|2021-12-23 09:30:00|157764.4|157674.4|157748|157658|157814.9|157724.9|157745.4|157655.4|741
1640252100000|2021-12-23 09:35:00|157749|157659|157812.2|157722.2|157825.1|157735.1|157629|157539|755
1640252400000|2021-12-23 09:40:00|157811.5|157721.5|157791.9|157701.9|157823.7|157733.7|157682|157592|706
1640252700000|2021-12-23 09:45:00|157790.6|157700.6|157666.1|157576.1|157794.3|157704.3|157638.6|157548.6|622
1640253000000|2021-12-23 09:50:00|157669.2|157579.2|157671.1|157581.1|157719|157629|157619.6|157529.6|514
1640253300000|2021-12-23 09:55:00|157675|157585|157483.4|157393.4|157675|157585|157481.3|157391.3|700
1640253600000|2021-12-23 10:00:00|157484.1|157394.1|157466.1|157376.1|157490.7|157400.7|157395.2|157305.2|528
1640253900000|2021-12-23 10:05:00|157467|157377|157405.3|157315.3|157502.6|157395|157275.9|157185.9|788
1640254200000|2021-12-23 10:10:00|157405.2|157315.2|157547.4|157457.4|157578.1|157471.1|157351.4|157261.4|744
1640254500000|2021-12-23 10:15:00|157547.3|157457.3|157604.7|157514.7|157636.5|157517.3|157491.7|157401.7|679
1640254800000|2021-12-23 10:20:00|157604.6|157514.6|157462.3|157372.3|157614.7|157524.7|157441.5|157351.5|574
1640255100000|2021-12-23 10:25:00|157464|157374|157595.1|157505.1|157600.4|157510.4|157459.1|157369.1|550
1640255400000|2021-12-23 10:30:00|157599.9|157509.9|157519.3|157429.3|157629.4|157539.4|157489.7|157399.7|525
1640255700000|2021-12-23 10:35:00|157519.2|157429.2|157562.2|157432.2|157573.5|157456.7|157398.8|157308.8|562
1640256000000|2021-12-23 10:40:00|157565.6|157435.6|157396|157306|157569.5|157462.8|157391.9|157301.9|488
1640256300000|2021-12-23 10:45:00|157395.5|157305.5|157377.3|157287.3|157441.3|157351.3|157362|157272|479
1640256600000|2021-12-23 10:50:00|157377.6|157287.6|157302.1|157212.1|157385.1|157295.1|157301.2|157211.2|618
1640256900000|2021-12-23 10:55:00|157301.4|157211.4|157296.3|157206.3|157380|157266.7|157122.7|157032.7|828
1640257200000|2021-12-23 11:00:00|157295.2|157205.2|157173.2|157083.2|157299.9|157209.9|157171.4|157081.4|710
1640257500000|2021-12-23 11:05:00|157173.4|157083.4|157233.9|157143.9|157245.9|157155.9|157164.3|157074.3|624
1640257800000|2021-12-23 11:10:00|157238.5|157148.5|157170.9|157080.9|157238.6|157148.6|157142.1|157052.1|743
1640258100000|2021-12-23 11:15:00|157172.7|157082.7|157216.4|157126.4|157226.7|157136.7|157135.2|157045.2|806
1640258400000|2021-12-23 11:20:00|157223.8|157133.8|157296.3|157206.3|157303.6|157213.6|157223.5|157133.5|860
1640258700000|2021-12-23 11:25:00|157296.5|157206.5|157190.1|157100.1|157310.6|157220.6|157177.9|157087.9|749
1640259000000|2021-12-23 11:30:00|157190.7|157100.7|157153.1|157063.1|157198.4|157108.4|157137.8|157047.8|607
1640259300000|2021-12-23 11:35:00|157151.3|157061.3|157131.6|157041.6|157211.4|157121.4|157125.6|157035.6|652
1640259600000|2021-12-23 11:40:00|157130.3|157040.3|157139.1|157049.1|157226.6|157136.6|157126.7|157036.7|609
1640259900000|2021-12-23 11:45:00|157136.3|157046.3|157250.4|157160.4|157351.3|157261.3|157124.6|157034.6|739
1640260200000|2021-12-23 11:50:00|157251.6|157161.6|157258.5|157168.5|157298.2|157208.2|157216.9|157126.9|755
1640260500000|2021-12-23 11:55:00|157257.4|157167.4|157241.2|157151.2|157265.7|157175.7|157176.3|157086.3|677
1640260800000|2021-12-23 12:00:00|157240.8|157150.8|157045.6|156955.6|157244.5|157154.5|157045.4|156955.4|720
1640261100000|2021-12-23 12:05:00|157044.7|156954.7|157185.9|157095.9|157188.7|157098.7|157014.9|156924.9|662
1640261400000|2021-12-23 12:10:00|157185.6|157095.6|157208.2|157118.2|157208.2|157118.2|157070.1|156980.1|702
1640261700000|2021-12-23 12:15:00|157205.9|157115.9|157221|157131|157256.3|157166.3|157203.8|157113.8|603
1640262000000|2021-12-23 12:20:00|157221.2|157131.2|157139.2|157049.2|157224.4|157134.4|156994.2|156904.2|661
1640262300000|2021-12-23 12:25:00|157138.7|157048.7|157261.6|157171.6|157269.4|157179.4|157136|157046|519
1640262600000|2021-12-23 12:30:00|157260.8|157170.8|157494.2|157404.2|157503.2|157413.2|157219.4|157129.4|712
1640262900000|2021-12-23 12:35:00|157497.9|157407.9|157286|157196|157497.9|157407.9|157274.2|157184.2|697
1640263200000|2021-12-23 12:40:00|157286.3|157196.3|157308.9|157218.9|157327.2|157237.2|157277.7|157187.7|522
1640263500000|2021-12-23 12:45:00|157307.8|157217.8|157438.3|157348.3|157443.5|157353.5|157237.5|157147.5|745
1640263800000|2021-12-23 12:50:00|157438.8|157348.8|157474.7|157384.7|157601.3|157511.3|157436|157345.7|789
1640264100000|2021-12-23 12:55:00|157474|157384|157382.9|157292.9|157485.1|157395.1|157380.7|157290.7|642
1640264400000|2021-12-23 13:00:00|157379.1|157289.1|157478.3|157388.3|157487.2|157397.2|157366.2|157276.2|716
1640264700000|2021-12-23 13:05:00|157473.8|157383.8|157412.2|157322.2|157489|157398.2|157386.6|157296.6|559
1640265000000|2021-12-23 13:10:00|157413.5|157323.5|157217|157127|157414|157324|157215.7|157125.7|704
1640265300000|2021-12-23 13:15:00|157221.7|157131.7|157326.2|157236.2|157356.2|157266.2|157221.7|157131.7|724
1640265600000|2021-12-23 13:20:00|157326.1|157236.1|157332.5|157242.5|157342.2|157252.2|157262.7|157172.7|805
1640265900000|2021-12-23 13:25:00|157333.3|157243.3|157262.6|156962.6|157344.8|157254.8|157169.6|156918.6|932
1640266200000|2021-12-23 13:30:00|157251.9|156951.9|157106.7|157016.7|157258.3|157055.8|157084.4|156855.9|810
1640266500000|2021-12-23 13:35:00|157107.5|157017.5|157214.1|157124.1|157223.6|157133.6|157085.8|156995.8|665
1640266800000|2021-12-23 13:40:00|157215.2|157125.2|157181.1|157091.1|157261.8|157171.8|157143.3|157053.3|717
1640267100000|2021-12-23 13:45:00|157178.3|157088.3|157018.8|156928.8|157191.1|157101.1|157011.5|156921.5|637
1640267400000|2021-12-23 13:50:00|157018.1|156928.1|156829.1|156739.1|157123.9|157033.9|156827.6|156737.6|819
1640267700000|2021-12-23 13:55:00|156827.3|156737.3|156884.9|156794.9|156885.3|156795.3|156791.1|156701.1|686
1640268000000|2021-12-23 14:00:00|156889|156799|156758|156668|156897.8|156807.8|156753|156663|720
1640268300000|2021-12-23 14:05:00|156758.2|156668.2|156904.8|156814.8|156960.3|156870.3|156709.6|156619.6|872
1640268600000|2021-12-23 14:10:00|156905|156815|156983.6|156893.6|157016.5|156926.5|156875.9|156785.9|804
1640268900000|2021-12-23 14:15:00|156983.7|156893.7|157037.1|156947.1|157067|156977|156979.9|156889.9|660
1640269200000|2021-12-23 14:20:00|157036.8|156946.8|156908.9|156818.9|157039.9|156949.9|156903.5|156813.5|757
1640269500000|2021-12-23 14:25:00|156909.3|156819.3|156941.4|156851.4|156967.6|156877.6|156828.2|156738.2|662
1640269800000|2021-12-23 14:30:00|156940.9|156850.9|156994.8|156904.8|157002.9|156912.9|156832.5|156742.5|877
1640270100000|2021-12-23 14:35:00|157005.3|156915.3|156844.7|156754.7|157069.1|156979.1|156829.5|156739.5|855
1640270400000|2021-12-23 14:40:00|156847.5|156757.5|156892.6|156802.6|156965.9|156875.9|156817.8|156727.8|908
1640270700000|2021-12-23 14:45:00|156893.2|156803.2|156665.4|156575.4|156933|156843|156595|156504.9|975
1640271000000|2021-12-23 14:50:00|156666.7|156576.7|156573.1|156483.1|156668.1|156578.1|156521.6|156431.6|862
1640271300000|2021-12-23 14:55:00|156575|156485|156358.9|156228.9|156600.7|156499|156339|156182.3|972
1640271600000|2021-12-23 15:00:00|156347.5|156217.5|156559.2|156469.2|156586.2|156470.9|156285.7|156170.7|980
1640271900000|2021-12-23 15:05:00|156583.4|156453.4|156364.6|156274.6|156607.8|156497.8|156348.6|156258.6|889
1640272200000|2021-12-23 15:10:00|156364.4|156274.4|156287.2|156197.2|156390.8|156300.8|156260.7|156170.7|863
1640272500000|2021-12-23 15:15:00|156285.9|156195.9|156280.4|156190.4|156363.8|156273.8|156208.8|156118.8|971
1640272800000|2021-12-23 15:20:00|156279.1|156189.1|156308.6|156218.6|156369.8|156279.8|156254.8|156164.8|960
1640273100000|2021-12-23 15:25:00|156300.1|156210.1|156353.1|156263.1|156394.8|156304.8|156297|156207|755
1640273400000|2021-12-23 15:30:00|156352.5|156262.5|156358.9|156268.9|156477|156387|156337.9|156247.9|875
1640273700000|2021-12-23 15:35:00|156359.5|156269.5|156540.6|156450.6|156544.8|156454.8|156335.5|156245.5|824
1640274000000|2021-12-23 15:40:00|156541.4|156451.4|156518.6|156428.6|156543.5|156453.5|156383.6|156293.6|708
1640274300000|2021-12-23 15:45:00|156518.2|156428.2|156435.3|156345.3|156556.2|156466.2|156376.9|156286.9|847
1640274600000|2021-12-23 15:50:00|156432.8|156342.8|156400.8|156310.8|156481.2|156391.2|156363.2|156273.2|858
1640274900000|2021-12-23 15:55:00|156395.8|156305.8|156393.7|156303.7|156442.1|156352.1|156360.8|156270.8|864
1640275200000|2021-12-23 16:00:00|156390.7|156300.7|156518.2|156428.2|156521.3|156431.3|156390.7|156300.7|805
1640275500000|2021-12-23 16:05:00|156518.3|156428.3|156412|156322|156546.2|156456.2|156395.2|156305.2|778
1640275800000|2021-12-23 16:10:00|156412.5|156322.5|156512.6|156422.6|156574.5|156484.5|156405.1|156315.1|898
1640276100000|2021-12-23 16:15:00|156514.7|156424.7|156534|156444|156563.2|156473.2|156499.2|156409.2|878
1640276400000|2021-12-23 16:20:00|156535|156445|156393.5|156303.5|156537.4|156447.4|156347.9|156257.9|861
1640276700000|2021-12-23 16:25:00|156391|156301|156551.2|156461.2|156578.1|156472.8|156344.4|156254.4|1016
1640277000000|2021-12-23 16:30:00|156549.8|156459.8|156503.9|156413.9|156568.4|156478.4|156503.9|156413.9|807
1640277300000|2021-12-23 16:35:00|156504.4|156414.4|156481.7|156391.7|156579.8|156489.8|156465.2|156375.2|734
1640277600000|2021-12-23 16:40:00|156481.5|156391.5|156524|156434|156529.7|156439.7|156478.8|156388.8|718
1640277900000|2021-12-23 16:45:00|156525.3|156435.3|156492.9|156402.9|156532.3|156442.3|156482|156392|637
1640278200000|2021-12-23 16:50:00|156495.3|156405.3|156470|156380|156501.9|156411.9|156454.6|156364.6|627
1640278500000|2021-12-23 16:55:00|156469.6|156379.6|156383.7|156293.7|156499.5|156409.5|156356.3|156266.3|741
1640278800000|2021-12-23 17:00:00|156395.4|156305.4|156394.1|156304.1|156423.6|156333.6|156371.3|156281.3|914
1640279100000|2021-12-23 17:05:00|156393.8|156303.8|156438.3|156348.3|156455.5|156365.5|156384.6|156294.6|895
1640279400000|2021-12-23 17:10:00|156441.1|156351.1|156434.4|156344.4|156503|156413|156425.2|156335.2|800
1640279700000|2021-12-23 17:15:00|156428.4|156338.4|156427.1|156337.1|156432.9|156342.9|156397.6|156307.6|700
1640280000000|2021-12-23 17:20:00|156427.3|156337.3|156424.1|156334.1|156478.8|156388.8|156397.1|156307.1|569
1640280300000|2021-12-23 17:25:00|156423.9|156333.9|156422.4|156332.4|156438.6|156348.6|156405.6|156315.6|514
1640280600000|2021-12-23 17:30:00|156421.9|156331.9|156400.8|156310.8|156427.8|156337.8|156383.8|156293.8|455
1640280900000|2021-12-23 17:35:00|156399.9|156309.9|156411.7|156321.7|156428.5|156338.5|156395.2|156305.2|665
1640281200000|2021-12-23 17:40:00|156411.6|156321.6|156418.8|156328.8|156422.1|156332.1|156381.8|156291.8|530
1640281500000|2021-12-23 17:45:00|156417.7|156327.7|156416|156326|156433.8|156343.8|156409.4|156319.4|467
1640281800000|2021-12-23 17:50:00|156414.9|156324.9|156411.6|156321.6|156425.1|156335.1|156406.8|156316.8|444
1640282100000|2021-12-23 17:55:00|156409.1|156319.1|156358|156268|156417.7|156327.7|156258.3|156168.3|821
1640282400000|2021-12-23 18:00:00|156357|156267|156384.1|156294.1|156416.3|156309.1|156336.2|156229.7|883
1640282700000|2021-12-23 18:05:00|156386.1|156296.1|156388.1|156298.1|156402.7|156310.7|156370.6|156254.8|581
1640283000000|2021-12-23 18:10:00|156388|156298|156405.7|156315.7|156414.5|156324.5|156383.3|156293.3|426
1640283300000|2021-12-23 18:15:00|156405.6|156315.6|156404.8|156314.8|156410.4|156320.4|156388.5|156298.5|501
1640283600000|2021-12-23 18:20:00|156406.4|156316.4|156412|156322|156424.3|156334.3|156389.1|156299.1|602
1640283900000|2021-12-23 18:25:00|156411.4|156321.4|156386.6|156296.6|156421.3|156331.3|156362.3|156272.3|634
1640284200000|2021-12-23 18:30:00|156387.6|156297.6|156392.5|156302.5|156420|156330|156358.3|156268.3|539
1640284500000|2021-12-23 18:35:00|156390.7|156300.7|156414|156324|156419.7|156329.7|156385|156283.9|465
1640284800000|2021-12-23 18:40:00|156413.2|156323.2|156399.9|156309.9|156414.8|156324.8|156388.8|156279.9|357
1640285100000|2021-12-23 18:45:00|156398.4|156308.4|156424.4|156294.4|156424.4|156318.7|156377|156271.7|482
1640285400000|2021-12-23 18:50:00|156424.6|156294.6|156396.7|156306.7|156426.3|156314.5|156383.4|156268.8|549
1640285700000|2021-12-23 18:55:00|156397.5|156307.5|156383|156293|156426.5|156315.5|156380.8|156267.8|504
1640286000000|2021-12-23 19:00:00|156367.4|156277.4|156326.9|156236.9|156367.4|156277.4|156302.1|156197.4|734
1640286300000|2021-12-23 19:05:00|156325.5|156235.5|156344.8|156254.8|156352.8|156259.4|156315.9|156206.3|375
1640286600000|2021-12-23 19:10:00|156342|156252|156344|156254|156357.5|156267.5|156338.5|156248.5|489
1640286900000|2021-12-23 19:15:00|156342.6|156252.6|156326.3|156236.3|156348.6|156258.6|156322.3|156232.3|464
1640287200000|2021-12-23 19:20:00|156328.4|156238.4|156324.8|156234.8|156345.9|156246.6|156315.6|156198.8|362
1640287500000|2021-12-23 19:25:00|156325|156235|156262.1|156172.1|156325.7|156235.7|156241.9|156117.7|570
1640287800000|2021-12-23 19:30:00|156261.5|156171.5|156267.6|156177.6|156308.3|156190.3|156254.9|156144.9|596
1640288100000|2021-12-23 19:35:00|156267.5|156177.5|156247.6|156157.6|156279.8|156189.8|156236.7|156122|574
1640288400000|2021-12-23 19:40:00|156248.2|156158.2|156254.6|156164.6|156271|156168.6|156241|156141|417
1640288700000|2021-12-23 19:45:00|156254|156164|156243.4|156153.4|156266.3|156167.4|156239.6|156132.9|401
1640289000000|2021-12-23 19:50:00|156242.1|156152.1|156242.6|156152.6|156248.4|156158.4|156236.1|156146.1|334
1640289300000|2021-12-23 19:55:00|156242.3|156152.3|156222.1|156132.1|156249.4|156159.4|156209.4|156119.4|321
1640289600000|2021-12-23 20:00:00|156221.7|156131.7|156224.4|156134.4|156239.1|156149.1|156219.3|156129.3|445
1640289900000|2021-12-23 20:05:00|156224.1|156134.1|156231.3|156141.3|156242.3|156152.3|156220|156130|404
1640290200000|2021-12-23 20:10:00|156231.1|156141.1|156232.2|156142.2|156244.2|156154.2|156224|156134|362
1640290500000|2021-12-23 20:15:00|156232.3|156142.3|156276.5|156186.5|156302.8|156209.3|156221.5|156131.5|468
1640290800000|2021-12-23 20:20:00|156286.7|156196.7|156289.9|156199.9|156313.2|156223.2|156267.1|156177.1|336
1640291100000|2021-12-23 20:25:00|156291.4|156201.4|156301.3|156211.3|156329.2|156225.3|156277.9|156186.1|297
1640291400000|2021-12-23 20:30:00|156302.2|156212.2|156296.2|156206.2|156325.4|156225.9|156289|156183.9|434
1640291700000|2021-12-23 20:35:00|156296.1|156206.1|156343.9|156213.9|156364.6|156234.6|156270.8|156170.8|552
1640292000000|2021-12-23 20:40:00|156336.9|156206.9|156349|156219|156399.3|156269.3|156324.8|156206.8|582
1640292300000|2021-12-23 20:45:00|156351.5|156221.5|156256.4|156166.4|156357.6|156227.6|156247.5|156157.5|506
1640292600000|2021-12-23 20:50:00|156256.5|156166.5|156410.8|156280.8|156414.4|156318.5|156233.1|156125.3|459
1640292900000|2021-12-23 20:55:00|156410.4|156280.4|156512|156382|156532.1|156418.3|156393.7|156279.8|624
1640293200000|2021-12-23 21:00:00|156502|156412|156704.2|156574.2|156709.4|156579.4|156496.6|156383.2|615
1640293500000|2021-12-23 21:05:00|156703.7|156573.7|156707.1|156577.1|156714|156594.9|156679.6|156568.7|339
1640293800000|2021-12-23 21:10:00|156707.9|156577.9|156715.3|156585.3|156782|156667.8|156671.1|156541.1|490
1640294100000|2021-12-23 21:15:00|156717.6|156587.6|156785.1|156655.1|156819|156685.8|156706.7|156567.8|534
1640294400000|2021-12-23 21:20:00|156786.1|156656.1|156778.1|156648.1|156891.9|156656.1|156765|156598.9|148
1640294700000|2021-12-23 21:25:00|156770.8|156640.8|156757.6|156627.6|156783.2|156653.2|156721.9|156591.9|290
1640295000000|2021-12-23 21:30:00|156757.7|156627.7|156734.2|156604.2|156833.8|156646.3|156714.2|156578.1|236
1640295300000|2021-12-23 21:35:00|156749.2|156619.2|156741.3|156611.3|156841.5|156633.8|156722.7|156581.7|136
1640295600000|2021-12-23 21:40:00|156748.5|156618.5|156775.4|156475.4|156807.9|156631.2|156650.5|156389.8|317
1640295900000|2021-12-23 21:45:00|156771.5|156480.3|156730|156432.1|156802|156557.9|156667.3|156379.5|240
1640296200000|2021-12-23 21:50:00|156729.4|156429.4|156717.7|156429.2|156751.1|156451.1|156656.3|156356.3|493
1640296500000|2021-12-23 21:55:00|156714.2|156424.5|156634.3|156334.3|156778.9|156478.9|156634.3|156334.3|263
1640296800000|2021-12-23 22:00:00|156664|156364|156641.1|156341.1|156664|156364|156641.1|156341.1|2
1640297400000|2021-12-23 22:10:00|156627.4|156327.4|156561.9|156261.9|156627.4|156327.4|156527.8|156227.8|55
1640297700000|2021-12-23 22:15:00|156598.6|156298.6|156598.3|156298.3|156616.5|156316.5|156542.8|156242.8|17
1640298000000|2021-12-23 22:20:00|156608.3|156308.3|156597.2|156297.2|156620.5|156320.5|156567.7|156267.7|22
1640298300000|2021-12-23 22:25:00|156604.2|156304.2|156611.8|156311.8|156616.5|156316.5|156548.1|156248.1|19
1640298600000|2021-12-23 22:30:00|156612.2|156312.2|156563.3|156263.3|156615.3|156315.3|156527.2|156227.2|72
1640298900000|2021-12-23 22:35:00|156599.7|156299.7|156610.7|156310.7|156621.3|156321.3|156537.1|156237.1|46
1640299200000|2021-12-23 22:40:00|156608.3|156308.3|156616|156316|156619.2|156319.2|156535.1|156235.1|45
1640299500000|2021-12-23 22:45:00|156553.9|156253.9|156701.7|156401.7|156701.7|156401.7|156522|156222|233
1640299800000|2021-12-23 22:50:00|156704.8|156404.8|156708.8|156408.8|156736.1|156436.1|156495.6|156195.6|241
1640300100000|2021-12-23 22:55:00|156709|156409|156702.8|156402.8|156753.9|156453.9|156609.1|156309.1|130
1640300400000|2021-12-23 23:00:00|156695.3|156395.3|156721.4|156421.4|156771|156471|156650.1|156350.1|168
1640300700000|2021-12-23 23:05:00|156689.6|156389.6|156750.5|156450.5|156800.4|156500.4|156672.7|156372.7|173
1640301000000|2021-12-23 23:10:00|156750.8|156450.8|156727.9|156427.9|156812.5|156512.5|156594.9|156294.9|167
1640301300000|2021-12-23 23:15:00|156719.7|156419.7|156741.4|156441.4|156788.2|156488.2|156573.2|156273.2|229
1640301600000|2021-12-23 23:20:00|156743.2|156443.2|156874|156574|156909.9|156609.9|156587|156287|354
1640301900000|2021-12-23 23:25:00|156884.2|156584.2|156869.9|156569.9|156895.9|156595.9|156786.9|156486.9|284
1640302200000|2021-12-23 23:30:00|156859.3|156559.3|156861.9|156561.9|156894.1|156594.1|156762.2|156462.2|276
1640302500000|2021-12-23 23:35:00|156848.2|156548.2|156856.9|156556.9|156882.9|156664.6|156626.3|156435.7|340
1640302800000|2021-12-23 23:40:00|156856.8|156556.8|156849.2|156549.2|156870.7|156570.7|156816.7|156516.7|245
1640303100000|2021-12-23 23:45:00|156847.3|156547.3|156855.4|156555.4|156865.4|156569.3|156796.8|156496.8|284
1640303400000|2021-12-23 23:50:00|156851.8|156551.8|156708.1|156408.1|156858.3|156558.3|156663.9|156363.9|314
1640303700000|2021-12-23 23:55:00|156707.2|156407.2|156713|156413|156718|156418|156663.3|156363.3|107
1640304000000|2021-12-24 00:00:00|156713.7|156413.7|156705.7|156405.7|156715.4|156415.4|156640.9|156340.9|413
1640304300000|2021-12-24 00:05:00|156705.9|156405.9|156891.4|156591.4|156949.3|156650|156612.8|156312.8|720
1640304600000|2021-12-24 00:10:00|156892.5|156592.5|156841.8|156563.6|156919.4|156619.4|156744.7|156444.7|391
1640304900000|2021-12-24 00:15:00|156845|156550.4|156792.4|156492.4|156872.6|156587.3|156685.6|156385.6|493
1640305200000|2021-12-24 00:20:00|156792.3|156492.3|156733|156433|156881.1|156581.1|156620.8|156320.8|321
1640305500000|2021-12-24 00:25:00|156765.1|156465.1|156792.1|156492.1|156865.2|156565.2|156626.6|156326.6|297
1640305800000|2021-12-24 00:30:00|156792.7|156492.7|156735.8|156435.8|156871|156571|156622|156322|280
1640306100000|2021-12-24 00:35:00|156729.7|156429.7|156728.8|156428.8|156859.7|156559.7|156657.6|156357.6|185
1640306400000|2021-12-24 00:40:00|156738.3|156438.3|156813|156513|156842.6|156542.6|156648.9|156348.9|160
1640306700000|2021-12-24 00:45:00|156800.1|156500.1|156728.5|156428.5|156840|156540|156661.7|156361.7|214
1640307000000|2021-12-24 00:50:00|156725.7|156425.7|156741.5|156441.5|156844.9|156544.9|156683.4|156383.4|214
1640307300000|2021-12-24 00:55:00|156816.3|156516.3|156807.8|156507.8|156854.9|156554.9|156736.3|156436.3|401
1640307600000|2021-12-24 01:00:00|156832.5|156532.5|156800.7|156500.7|156879.6|156579.6|156716.2|156416.2|356
1640307900000|2021-12-24 01:05:00|156782.4|156482.4|156819|156519|156878.4|156578.4|156771.9|156471.9|300
1640308200000|2021-12-24 01:10:00|156799|156499|156865.6|156565.6|156941.6|156650|156713.4|156413.4|540
1640308500000|2021-12-24 01:15:00|156821.9|156521.9|156867|156594.3|156944|156713.6|156758.7|156458.7|330
1640308800000|2021-12-24 01:20:00|156847|156547|156846.5|156546.5|156928.9|156714.9|156749.3|156449.3|280
1640309100000|2021-12-24 01:25:00|156833.3|156533.3|156814.1|156514.1|156905.7|156605.7|156780.3|156480.3|165
1640309400000|2021-12-24 01:30:00|156816.7|156516.7|156875.3|156575.3|156901.3|156601.3|156778.7|156478.7|262
1640309700000|2021-12-24 01:35:00|156813|156513|156844.5|156544.5|156890.3|156590.3|156737.4|156437.4|295
1640310000000|2021-12-24 01:40:00|156835.6|156535.6|156827.4|156527.4|156891.5|156591.5|156796.3|156496.3|355
1640310300000|2021-12-24 01:45:00|156827.6|156527.6|156817.4|156517.4|156890.4|156590.4|156695.7|156395.7|466
1640310600000|2021-12-24 01:50:00|156819.3|156519.3|156821.8|156521.8|156900.1|156600.1|156730.6|156430.6|298
1640310900000|2021-12-24 01:55:00|156821.7|156521.7|156792.6|156492.6|156886.3|156586.3|156746.1|156446.1|236
1640311200000|2021-12-24 02:00:00|156815.8|156515.8|156840.3|156540.3|156879.3|156579.3|156744.4|156444.4|145
1640311500000|2021-12-24 02:05:00|156816.6|156516.6|156812.7|156512.7|156884.9|156584.9|156704.1|156404.1|161
1640311800000|2021-12-24 02:10:00|156779.3|156479.3|156849.8|156549.8|156888.4|156588.4|156718.2|156418.2|124
1640312100000|2021-12-24 02:15:00|156818.5|156518.5|156841.9|156541.9|156892.5|156592.5|156712.1|156412.1|219
1640312400000|2021-12-24 02:20:00|156838.6|156538.6|156762.4|156462.4|156892.7|156592.7|156723.9|156423.9|172
1640312700000|2021-12-24 02:25:00|156766.3|156466.3|156791.5|156491.5|156883.6|156583.6|156690.6|156390.6|287
1640313000000|2021-12-24 02:30:00|156793|156493|156823.4|156523.4|156919.5|156619.5|156717.2|156417.2|333
1640313300000|2021-12-24 02:35:00|156740|156440|156765.8|156465.8|156907.9|156607.9|156733.7|156433.7|249
1640313600000|2021-12-24 02:40:00|156751.4|156451.4|156785|156485|156796.1|156496.1|156730.9|156430.9|149
1640313900000|2021-12-24 02:45:00|156774.4|156474.4|156774.9|156474.9|156801.7|156501.7|156726.8|156426.8|142
1640314200000|2021-12-24 02:50:00|156774.5|156474.5|156760.6|156460.6|156796.6|156496.6|156741.3|156441.3|143
1640314500000|2021-12-24 02:55:00|156757.5|156457.5|156883.7|156583.7|156918.5|156618.5|156740.1|156440.1|228
1640314800000|2021-12-24 03:00:00|156883.8|156583.8|156841.7|156541.7|156920.5|156620.5|156762|156462|299
1640315100000|2021-12-24 03:05:00|156844.7|156544.7|156896.8|156596.8|156921.5|156621.5|156712.7|156412.7|445
1640315400000|2021-12-24 03:10:00|156900.3|156600.3|156903.5|156603.5|156921.4|156621.4|156722.9|156422.9|341
1640315700000|2021-12-24 03:15:00|156865.4|156565.4|156852.6|156552.6|156920.6|156620.6|156721.5|156421.5|297
1640316000000|2021-12-24 03:20:00|156827.5|156527.5|156786|156656|156927.9|156662.4|156758.9|156478.8|342
1640316300000|2021-12-24 03:25:00|156784.1|156654.1|156757.6|156627.6|156840.3|156664.2|156735.1|156494.9|144
1640316600000|2021-12-24 03:30:00|156773.3|156643.3|156817.2|156517.2|156843.3|156664.8|156759|156505.9|268
1640316900000|2021-12-24 03:35:00|156817.1|156517.1|156815.8|156515.8|156819.2|156519.2|156800.5|156504.2|181
1640317200000|2021-12-24 03:40:00|156806|156506.4|156816.9|156516.9|156839.3|156539.3|156790|156505.1|156
1640317500000|2021-12-24 03:45:00|156817.8|156517.8|156824.6|156524.6|156836.3|156536.3|156804.9|156504.9|170
1640317800000|2021-12-24 03:50:00|156818.2|156518.2|156812.4|156512.4|156825.4|156525.9|156799.2|156499.2|152
1640318100000|2021-12-24 03:55:00|156814.9|156517|156806.9|156517|156828.3|156532.9|156787.1|156487.1|135
1640318400000|2021-12-24 04:00:00|156806.7|156520|156817.6|156517.6|156844.9|156544.9|156794.5|156494.5|124
1640318700000|2021-12-24 04:05:00|156815.1|156515.1|156808.2|156542.1|156820.2|156542.7|156795.4|156499.8|170
1640319000000|2021-12-24 04:10:00|156820.2|156520.2|156812.1|156512.1|156820.2|156533.9|156792.5|156506.1|138
1640319300000|2021-12-24 04:15:00|156808.8|156532.7|156830.2|156530.2|156830.2|156532.7|156776|156497|180
1640319600000|2021-12-24 04:20:00|156821.7|156521.7|156832.6|156532.6|156835.6|156611.1|156711.8|156499|199
1640319900000|2021-12-24 04:25:00|156832.7|156532.7|156749.2|156449.2|156874.9|156574.9|156659.3|156359.3|517
1640320200000|2021-12-24 04:30:00|156749.1|156449.1|156818.9|156518.9|156841.8|156541.8|156669.9|156369.9|340
1640320500000|2021-12-24 04:35:00|156824.3|156524.3|156552.3|156254.8|156857.7|156557.7|156441.3|156219.5|592
1640320800000|2021-12-24 04:40:00|156552.2|156256.4|156519.2|156389.2|156556.4|156401|156447.9|156252.4|201
1640321100000|2021-12-24 04:45:00|156529.3|156399.3|156520.9|156390.9|156532.4|156402.4|156486.1|156356.1|113
1640321400000|2021-12-24 04:50:00|156528.7|156398.7|156550.7|156256.1|156581.3|156402.8|156440.8|156246.5|104
1640321700000|2021-12-24 04:55:00|156531.4|156401.4|156537.9|156248.3|156552.7|156402.7|156433.7|156179.8|273
1640322000000|2021-12-24 05:00:00|156538.2|156216.2|156479.8|156349.8|156538.2|156400.4|156425.3|156185.2|185
1640322300000|2021-12-24 05:05:00|156450|156320|156507|156377|156532.2|156402.2|156418.8|156184.3|165
1640322600000|2021-12-24 05:10:00|156518.2|156388.2|156524.6|156394.6|156558.5|156402.5|156420.7|156194.9|163
1640322900000|2021-12-24 05:15:00|156527.5|156397.5|156507.9|156377.9|156535.1|156402.5|156427.6|156194.7|142
1640323200000|2021-12-24 05:20:00|156475.9|156345.9|156508.1|156378.1|156540.9|156402.1|156426.4|156191.5|167
1640323500000|2021-12-24 05:25:00|156475.9|156345.9|156514|156384|156571.5|156403.3|156425.8|156189.4|185
1640323800000|2021-12-24 05:30:00|156517.3|156387.3|156526.9|156396.9|156544.3|156401.6|156428.4|156197.6|155
1640324100000|2021-12-24 05:35:00|156516.4|156386.4|156521.3|156221.3|156581.5|156398.2|156425.5|156192.1|126
1640324400000|2021-12-24 05:40:00|156428.4|156298.4|156473.6|156343.6|156542.8|156401.7|156419.1|156193.6|269
1640324700000|2021-12-24 05:45:00|156473.7|156343.7|156529.6|156278|156541.6|156400.7|156420.6|156199.8|288
1640325000000|2021-12-24 05:50:00|156477.7|156347.7|156487.2|156357.2|156549.4|156401.9|156416.2|156206.9|268
1640325300000|2021-12-24 05:55:00|156487.3|156357.3|156520.4|156266.1|156597.5|156402.2|156445.1|156203.8|227
1640325600000|2021-12-24 06:00:00|156468.2|156338.2|156437.3|156307.3|156516.8|156386.8|156378|156208.3|785
1640325900000|2021-12-24 06:05:00|156441.3|156311.3|156458.3|156328.3|156500.7|156370.7|156421.5|156291.5|459
1640326200000|2021-12-24 06:10:00|156453.7|156323.7|156471.5|156341.5|156550|156359.5|156232.2|156117.9|598
1640326500000|2021-12-24 06:15:00|156477.4|156347.4|156491.3|156361.3|156575.1|156406.8|156440|156244.2|548
1640326800000|2021-12-24 06:20:00|156492.7|156362.7|156497.3|156367.3|156525.4|156395.4|156485.7|156355.7|296
1640327100000|2021-12-24 06:25:00|156498|156368|156494.8|156364.8|156526.5|156396.5|156462.6|156332.6|426
1640327400000|2021-12-24 06:30:00|156494.9|156364.9|156458.1|156328.1|156514.1|156384.1|156453|156323|443
1640327700000|2021-12-24 06:35:00|156455.6|156325.6|156317.5|156187.5|156561.9|156431.9|156283.3|156120|462
1640328000000|2021-12-24 06:40:00|156317.3|156187.3|156400.5|156270.5|156463|156275.5|156277.9|156147.9|1061
1640328300000|2021-12-24 06:45:00|156400.3|156270.3|156381.1|156251.1|156419.4|156289.4|156365.2|156235.2|796
1640328600000|2021-12-24 06:50:00|156386.6|156256.6|156389.7|156259.7|156409.5|156279.5|156343.6|156213.6|1068
1640328900000|2021-12-24 06:55:00|156390.6|156260.6|156167.5|156037.5|156425.5|156287.7|156166|156036|901
1640329200000|2021-12-24 07:00:00|156183.9|156053.9|156214.7|156084.7|156276.6|156146.6|156175.6|156045.6|832
1640329500000|2021-12-24 07:05:00|156214.5|156084.5|156235|156105|156256.5|156126.5|156201.3|156071.3|908
1640329800000|2021-12-24 07:10:00|156233.3|156103.3|156253.7|156123.7|156342.5|156137|156212.4|156029.8|1032
1640330100000|2021-12-24 07:15:00|156258.7|156128.7|156273.2|156143.2|156305.7|156175.7|156222.1|156092.1|978
1640330400000|2021-12-24 07:20:00|156272.1|156142.1|156345.6|156215.6|156369.1|156239.1|156243.6|156113.6|659
1640330700000|2021-12-24 07:25:00|156344.9|156214.9|156341.7|156211.7|156354|156224|156328.5|156198.5|257
1640331000000|2021-12-24 07:30:00|156345.7|156215.7|156338.9|156208.9|156349|156219|156326.4|156196.4|263
1640331300000|2021-12-24 07:35:00|156336.5|156206.5|156525.3|156395.3|156543|156406.1|156326.1|156196.1|434
1640331600000|2021-12-24 07:40:00|156523.6|156393.6|156526.6|156396.6|156540.1|156410.1|156514.8|156384.8|476
1640331900000|2021-12-24 07:45:00|156532.4|156402.4|156520.9|156390.9|156611|156427|156369.2|156141.5|606
1640332200000|2021-12-24 07:50:00|156516.5|156386.5|156585.5|156455.5|156615.5|156485.5|156494.1|156364.1|580
1640332500000|2021-12-24 07:55:00|156606.7|156476.7|156380.3|156250.3|156626|156496|156347.2|156134|714
1640332800000|2021-12-24 08:00:00|156381.2|156251.2|156507.6|156254.3|156583.2|156403.4|156339|156161.9|898
1640333100000|2021-12-24 08:05:00|156513.9|156262.6|156401.5|156271.5|156561|156349.8|156361.4|156168.9|1028
1640333400000|2021-12-24 08:10:00|156404.5|156274.5|156394.4|156264.4|156569|156329.2|156360.9|156171|891
1640333700000|2021-12-24 08:15:00|156394.3|156264.3|156414.6|156284.6|156534.6|156312.6|156235.4|156092.8|781
1640334000000|2021-12-24 08:20:00|156417.5|156287.5|156482.9|156352.9|156498.5|156368.5|156382.9|156217|766
1640334300000|2021-12-24 08:25:00|156488.1|156358.1|156494|156364|156538.5|156408.5|156445.1|156248|478
1640334600000|2021-12-24 08:30:00|156512.2|156382.2|156326.6|156196.6|156527.5|156397.5|156242.4|156032.9|575
1640334900000|2021-12-24 08:35:00|156341.9|156211.9|156304|156174|156693.6|156393.6|156266.8|155977|302
1640335200000|2021-12-24 08:40:00|156294.3|156164.3|156399.5|156099.5|156900.6|156611.5|156227.6|156017.7|589
1640335500000|2021-12-24 08:45:00|156399.9|156099.9|156315.9|156185.9|156492|156340.5|156249.4|156084.4|649
1640335800000|2021-12-24 08:50:00|156415.5|156115.5|156266.5|156136.5|156421|156195.9|156225.5|156030|564
1640336100000|2021-12-24 08:55:00|156275.7|156145.7|156430.2|156300.2|156750.4|156450.4|156238.9|156007.6|812
1640336400000|2021-12-24 09:00:00|156433.3|156303.3|156706.1|156406.1|156771|156500.2|156421.1|156221|507
1640336700000|2021-12-24 09:05:00|156710.6|156410.6|156536.9|156236.9|156745.7|156453.8|156450.8|156157.7|894
1640337000000|2021-12-24 09:10:00|156538|156238|156620.2|156320.2|156654.4|156354.4|156358.2|156058.2|641
1640337300000|2021-12-24 09:15:00|156618.3|156318.3|156480.3|156180.3|156636.8|156336.8|156138.3|155939.7|895
1640337600000|2021-12-24 09:20:00|156468.7|156168.7|156331|156031|156627.3|156327.3|156289|155989|761
1640337900000|2021-12-24 09:25:00|156313.4|156013.4|156357.1|156089.9|156456|156248|156083.8|155953.8|485
1640338200000|2021-12-24 09:30:00|156357.2|156089.4|156324.6|156194.6|156430|156266.7|156194.2|156042.7|545
1640338500000|2021-12-24 09:35:00|156332.7|156202.7|156288.7|155988.7|156404.7|156226.4|156096.2|155924.6|502
1640338800000|2021-12-24 09:40:00|156286.4|155986.4|155922.3|155792.3|156301.4|156001.4|155875.7|155645.8|703
1640339100000|2021-12-24 09:45:00|155918.4|155788.4|155873|155743|156015|155885|155862.8|155711.5|548
1640339400000|2021-12-24 09:50:00|155872.6|155742.6|155838.3|155708.3|155891.1|155761.1|155786.4|155656.4|467
1640339700000|2021-12-24 09:55:00|155838.7|155708.7|155693.8|155563.8|155868.4|155738.4|155640.1|155510.1|641
1640340000000|2021-12-24 10:00:00|155690|155560|155793.1|155663.1|155851.7|155721.7|155665.3|155535.3|542
1640340300000|2021-12-24 10:05:00|155791.7|155661.7|155815.3|155685.3|155825.3|155695.3|155788.6|155658.6|336
1640340600000|2021-12-24 10:10:00|155816.9|155686.9|155783.4|155653.4|155820.1|155690.1|155775.1|155645.1|278
1640340900000|2021-12-24 10:15:00|155782.1|155652.1|155638.8|155508.8|155787.3|155657.3|155621.9|155491.9|327
1640341200000|2021-12-24 10:20:00|155633.3|155503.3|155514.9|155424.9|155658.4|155528.4|155474.5|155351.6|387
1640341500000|2021-12-24 10:25:00|155473.8|155383.8|155508.5|155378.5|155535.2|155418.5|155446.1|155316.1|501
1640341800000|2021-12-24 10:30:00|155510.6|155380.6|155506.8|155376.8|155519.5|155389.5|155476.4|155346.4|290
1640342100000|2021-12-24 10:35:00|155507.7|155377.7|155513.6|155383.6|155523.3|155393.3|155479.3|155349.3|530
1640342400000|2021-12-24 10:40:00|155511.2|155381.2|155483.7|155353.7|155514.3|155384.3|155448.3|155318.3|438
1640342700000|2021-12-24 10:45:00|155485|155355|155355.9|155225.9|155508.4|155378.4|155352.3|155222.3|536
1640343000000|2021-12-24 10:50:00|155348.3|155218.3|155316.1|155186.1|155412.4|155268.5|155275.1|155148.2|419
1640343300000|2021-12-24 10:55:00|155315.3|155185.3|155323.7|155193.7|155324.9|155194.9|155301.8|155171.8|189
1640343600000|2021-12-24 11:00:00|155324.6|155194.6|155305.6|155175.6|155350.4|155220.4|155301.7|155171.7|249
1640343900000|2021-12-24 11:05:00|155306.9|155176.9|155309.5|155179.5|155333.6|155203.6|155305.2|155175.2|160
1640344200000|2021-12-24 11:10:00|155308.5|155178.5|155534.2|155234.2|155811.5|155511.5|155289.4|155159.4|297
1640344500000|2021-12-24 11:15:00|155536.1|155236.1|155579.6|155279.6|155673.1|155400.9|155491.4|155223.9|543
1640344800000|2021-12-24 11:20:00|155576.2|155276.2|155390.6|155260.6|155582.9|155305|155314.3|155155.3|563
1640345100000|2021-12-24 11:25:00|155405.7|155275.7|155430.5|155300.5|155557|155358|155382|155233.7|358
1640345400000|2021-12-24 11:30:00|155423.1|155293.1|155586.6|155332.4|155625.5|155398.7|155423.1|155233.8|298
1640345700000|2021-12-24 11:35:00|155525.9|155395.9|155465.2|155335.2|155631.5|155399.8|155437.7|155307.7|494
1640346000000|2021-12-24 11:40:00|155467.7|155337.7|155465.3|155335.3|155473.6|155343.6|155441.9|155311.9|375
1640346300000|2021-12-24 11:45:00|155463.4|155333.4|155471.7|155341.7|155478.2|155348.2|155419.1|155289.1|284
1640346600000|2021-12-24 11:50:00|155443.4|155313.4|155457.1|155327.1|155477.5|155347.5|155440.7|155310.7|384
1640346900000|2021-12-24 11:55:00|155456.9|155326.9|155465|155335|155476.9|155346.9|155434.3|155304.3|474
1640347200000|2021-12-24 12:00:00|155485.5|155355.5|155331.9|155201.9|155662.6|155416|155295.4|155151.4|631
1640347500000|2021-12-24 12:05:00|155319.1|155189.1|155322.4|155192.4|155369.5|155239.5|155295.6|155167.8|242
1640347800000|2021-12-24 12:10:00|155324.5|155194.5|155301.1|155171.1|155351.9|155234|155282.5|155152.5|179
1640348100000|2021-12-24 12:15:00|155305|155175|155289.1|155159.1|155315.1|155185.1|155286.4|155156.4|179
1640348400000|2021-12-24 12:20:00|155286.9|155156.9|155368.1|155238.1|155515|155385|155286.5|155156.5|476
1640348700000|2021-12-24 12:25:00|155368|155238|155355.6|155225.6|155457.9|155260.1|155345|155187.8|250
1640349000000|2021-12-24 12:30:00|155375.9|155245.9|155370.9|155240.9|155484.2|155264.1|155345|155173.3|284
1640349300000|2021-12-24 12:35:00|155372.8|155242.8|155413.6|155283.6|155489.5|155289.5|155344.6|155175|341
1640349600000|2021-12-24 12:40:00|155408.2|155278.2|155374.4|155244.4|155416.4|155286.4|155359.7|155229.7|243
1640349900000|2021-12-24 12:45:00|155376.3|155246.3|155388.8|155258.8|155502.2|155264.5|155351.1|155202.2|260
1640350200000|2021-12-24 12:50:00|155389.1|155259.1|155386.1|155256.1|155475|155281.3|155380.2|155208.4|277
1640350500000|2021-12-24 12:55:00|155388.6|155258.6|155382.9|155252.9|155499.7|155282.7|155283.9|155123.4|600
1640350800000|2021-12-24 13:00:00|155382.8|155252.8|155400.1|155270.1|155504|155296.7|155365.2|155202|533
1640351100000|2021-12-24 13:05:00|155404.2|155274.2|155401|155271|155522.2|155316.4|155378.4|155238.6|586
1640351400000|2021-12-24 13:10:00|155392.5|155262.5|155390.4|155260.4|155505.9|155290|155377.7|155236.1|263
1640351700000|2021-12-24 13:15:00|155394.1|155264.1|155389.1|155259.1|155511.6|155294.9|155364.2|155217.3|329
1640352000000|2021-12-24 13:20:00|155387.3|155257.3|155301.6|155171.6|155419.1|155261.6|155294.8|155164.8|391
1640352300000|2021-12-24 13:25:00|155314.8|155184.8|155307.5|155177.5|155318.6|155188.6|155286.5|155156.5|193
1640352600000|2021-12-24 13:30:00|155306.6|155176.6|155296.1|155166.1|155328.6|155198.6|155267.6|155137.6|167
1640352900000|2021-12-24 13:35:00|155297.7|155167.7|155299.8|155169.8|155323.1|155193.1|155265.7|155135.7|247
1640353200000|2021-12-24 13:40:00|155300.3|155170.3|155259.1|155129.1|155351.9|155184.9|155173.5|155043.5|355
1640353500000|2021-12-24 13:45:00|155258.6|155128.6|155241.6|155111.6|155368|155202.5|155230.1|155079.8|448
1640353800000|2021-12-24 13:50:00|155261.8|155131.8|155233.7|155103.7|155403.8|155180.7|155209.1|155032|549
1640354100000|2021-12-24 13:55:00|155226.8|155096.8|155318.6|155064.5|155472|155183.2|155202.9|155043|599
1640354400000|2021-12-24 14:00:00|155333|155063.9|155338.9|155078.5|155422.5|155210.8|155250.3|155027.9|495
1640354700000|2021-12-24 14:05:00|155321.4|155061.3|155326.5|155196.5|155423.1|155223.4|155280.5|155061.3|424
1640355000000|2021-12-24 14:10:00|155298.6|155168.6|155259.1|155129.1|155451|155219.1|155190.9|155029.8|486
1640355300000|2021-12-24 14:15:00|155271.6|155141.6|155414.1|155157.9|155436|155220.8|155271.6|155081.7|497
1640355600000|2021-12-24 14:20:00|155415.1|155157.7|155462.6|155162.6|155501.8|155247|155315.5|155109|671
1640355900000|2021-12-24 14:25:00|155464.2|155164.2|155545.3|155245.3|155645.4|155345.4|155418.6|155118.6|742
1640356200000|2021-12-24 14:30:00|155543.3|155243.3|155513.1|155213.1|155573.6|155273.6|155475.9|155175.9|811
1640356500000|2021-12-24 14:35:00|155512.9|155212.9|155495.8|155195.8|155581.5|155281.5|155456.7|155156.7|620
1640356800000|2021-12-24 14:40:00|155484.3|155184.3|155518.1|155218.1|155599|155299|155441.2|155141.2|522
1640357100000|2021-12-24 14:45:00|155537.8|155237.8|155506.9|155206.9|155537.8|155237.8|155472|155172|149
1640357400000|2021-12-24 14:50:00|155504.5|155204.5|155500.8|155200.8|155559|155259|155481.1|155181.1|159
1640357700000|2021-12-24 14:55:00|155499.1|155199.1|155499.1|155199.1|155611.3|155311.3|155402.9|155102.9|349
1640358000000|2021-12-24 15:00:00|155500.7|155200.7|155504.9|155204.9|155509.4|155209.4|155488.8|155188.8|333
1640358300000|2021-12-24 15:05:00|155504.7|155204.7|155498.4|155198.4|155508|155208|155494.1|155194.1|338
1640358600000|2021-12-24 15:10:00|155500|155200|155501.3|155201.3|155509.7|155209.7|155488.4|155188.4|390
1640358900000|2021-12-24 15:15:00|155501.8|155201.8|155500.5|155200.5|155515.5|155215.5|155480.8|155180.8|303
1640359200000|2021-12-24 15:20:00|155497.5|155197.5|155366|155236|155521|155236|155344.6|155073.8|207
1640359500000|2021-12-24 15:25:00|155365.3|155235.3|155365.1|155235.1|155494.1|155245.7|155355.1|155159.4|253
1640359800000|2021-12-24 15:30:00|155366.3|155236.3|155379.9|155249.9|155504.9|155272.2|155360.5|155153.2|243
1640360100000|2021-12-24 15:35:00|155379.4|155249.4|155376.1|155246.1|155491|155286|155364.9|155164.7|456
1640360400000|2021-12-24 15:40:00|155376.2|155246.2|155395.7|155265.7|155501.8|155288.1|155365.6|155173.2|524
1640360700000|2021-12-24 15:45:00|155390.1|155260.1|155371.9|155241.9|155507.7|155287.3|155362.9|155170|410
1640361000000|2021-12-24 15:50:00|155372.3|155242.3|155366.7|155236.7|155494.5|155300.6|155365.5|155180|232
1640361300000|2021-12-24 15:55:00|155365.5|155235.5|155322.3|155192.3|155569.9|155326.2|155314.8|155124.9|423
1640361600000|2021-12-24 16:00:00|155331.4|155201.4|155446.3|155181.2|155510|155233|155265.7|155075|506
1640361900000|2021-12-24 16:05:00|155445.8|155181.4|155503.2|155203.2|155543.3|155243.3|155445.8|155163.3|534
1640362200000|2021-12-24 16:10:00|155497.6|155197.6|155491.1|155191.1|155537.4|155237.4|155464.3|155164.3|205
1640362500000|2021-12-24 16:15:00|155505.1|155205.1|155326.8|155070.9|155530.4|155230.4|155263.8|155070.9|353
1640362800000|2021-12-24 16:20:00|155326.9|155070.8|155378.1|155078.1|155426.6|155182.7|155261.4|155047.9|298
1640363100000|2021-12-24 16:25:00|155378.5|155078.5|155395.7|155106.5|155407.8|155123.6|155343.8|155043.8|250
1640363400000|2021-12-24 16:30:00|155392.7|155106.2|155393.2|155102.5|155430.3|155137.2|155341|155041|217
1640363700000|2021-12-24 16:35:00|155368.3|155068.3|155385.1|155085.1|155424.7|155203.4|155295.2|155057.6|243
1640364000000|2021-12-24 16:40:00|155378.9|155078.9|155378.1|155078.1|155419.2|155119.2|155327|155027|258
1640364300000|2021-12-24 16:45:00|155369.5|155069.5|155392.7|155094.2|155427.6|155131.5|155312.2|155012.2|205
1640364600000|2021-12-24 16:50:00|155381.9|155081.9|155223.5|155093.5|155419.9|155119.9|155215.1|155007|334
1640364900000|2021-12-24 16:55:00|155222|155092|155213.3|155083.3|155328.5|155108.8|155210.2|155016|225
1640365200000|2021-12-24 17:00:00|155214.8|155084.8|155225.1|155095.1|155329.5|155106.6|155214.2|154996|143
1640365500000|2021-12-24 17:05:00|155226.3|155096.3|155368.6|155092.8|155405|155195.4|155170.1|155026.5|432
1640365800000|2021-12-24 17:10:00|155378.1|155087.4|155375.5|155086.5|155385.5|155164.8|155291.5|155062.4|182
1640366100000|2021-12-24 17:15:00|155370.5|155079.5|155377|155079.3|155404.9|155144|155350.5|155050.5|161
1640366400000|2021-12-24 17:20:00|155387.5|155096.2|155368.6|155068.6|155403.3|155142.2|155344.6|155044.6|141
1640366700000|2021-12-24 17:25:00|155360.9|155060.9|155367.8|155089.8|155416.1|155188.7|155307.4|155044.9|210
1640367000000|2021-12-24 17:30:00|155361.7|155089.9|155284.4|155154.4|155397.8|155193.6|155279.7|155053.5|114
1640367300000|2021-12-24 17:35:00|155285.3|155155.3|155325|155195|155410.3|155226.7|155280.6|155089|139
1640367600000|2021-12-24 17:40:00|155337.9|155207.9|155282.1|155152.1|155382|155227.6|155263.7|155055.3|277
1640367900000|2021-12-24 17:45:00|155301.3|155171.3|155303.6|155173.6|155391.3|155203.6|155247.5|155100.4|921
1640368200000|2021-12-24 17:50:00|155298.1|155168.1|155268.4|155138.4|155384.2|155205.4|155257.8|155072.4|559
1640368500000|2021-12-24 17:55:00|155347.5|155097.4|155248.4|155118.4|155404.3|155170.4|155248.4|155050.7|151
1640368800000|2021-12-24 18:00:00|155259.6|155129.6|155263.5|155133.5|155403.3|155167.8|155247|155053.2|123
1640369100000|2021-12-24 18:05:00|155280.6|155150.6|155377|155104.3|155405.6|155169.6|155258.9|155041.5|177
1640369400000|2021-12-24 18:10:00|155376.6|155104.7|155359|155090|155400.3|155140.7|155340.4|155040.4|118
1640369700000|2021-12-24 18:15:00|155365.7|155065.7|155363.7|155072.9|155401.7|155135.8|155340.5|155040.5|218
1640370000000|2021-12-24 18:20:00|155363.6|155073.1|155351.4|155078.5|155378.8|155170.6|155258.1|155043.5|317
1640370300000|2021-12-24 18:25:00|155357.6|155091.5|155362|155062|155388.9|155176.2|155287.3|155056.3|223
1640370600000|2021-12-24 18:30:00|155376.7|155076.7|155364.2|155083.3|155400.8|155139|155341.2|155041.2|129
1640370900000|2021-12-24 18:35:00|155365.7|155077.5|155363.5|155085.5|155396.3|155139|155341.2|155041.2|165
1640371200000|2021-12-24 18:40:00|155352.9|155052.9|155373.7|155073.7|155390.7|155137.3|155350.5|155050.5|204
1640371500000|2021-12-24 18:45:00|155383.1|155096.9|155361.6|155078|155431.3|155202.8|155309.8|155055.9|268
1640371800000|2021-12-24 18:50:00|155363.2|155073.5|155451.2|155151.2|155451.2|155151.2|155353.7|155053.7|280
1640372100000|2021-12-24 18:55:00|155433.8|155133.8|155730.7|155430.7|155816.6|155516.6|155354.8|155054.8|328
1640372400000|2021-12-24 19:00:00|155745.7|155445.7|155729.8|155429.8|155783.9|155483.9|155704.2|155404.2|125
1640372700000|2021-12-24 19:05:00|155732.9|155432.9|155723.9|155423.9|155788.4|155488.4|155709.4|155409.4|80
1640373000000|2021-12-24 19:10:00|155726|155426|155770.9|155470.9|155786|155486|155695|155395|102
1640373300000|2021-12-24 19:15:00|155753.8|155453.8|155775.9|155475.9|155781.1|155481.1|155711.5|155411.5|57
1640373600000|2021-12-24 19:20:00|155709.5|155409.5|155743.8|155443.8|155792.1|155492.1|155704|155404|134
1640373900000|2021-12-24 19:25:00|155768.1|155468.1|155920|155620|155922|155622|155727.2|155427.2|321
1640374200000|2021-12-24 19:30:00|155893.1|155593.1|155848.4|155548.4|155934.1|155634.1|155816.1|155516.1|251
1640374500000|2021-12-24 19:35:00|155842.4|155542.4|155774.1|155474.1|155915.6|155615.6|155758.8|155458.8|198
1640374800000|2021-12-24 19:40:00|155770.5|155470.5|155774.3|155474.3|155795.3|155495.3|155745.3|155445.3|319
1640375100000|2021-12-24 19:45:00|155772.1|155472.1|155635.5|155335.5|155841|155541|155610.4|155310.4|473
1640375400000|2021-12-24 19:50:00|155666.9|155366.9|155628.3|155328.3|155721|155421|155488.5|155188.5|356
1640375700000|2021-12-24 19:55:00|155517|155217|155502.6|155202.6|155640.7|155340.7|155487.4|155187.4|302
1640376000000|2021-12-24 20:00:00|155499.3|155199.3|155760|155460|155836.2|155536.2|155486.9|155186.9|295
1640376300000|2021-12-24 20:05:00|155737.1|155437.1|155798.9|155498.9|155880.5|155580.5|155737.1|155437.1|17
1640376600000|2021-12-24 20:10:00|155837.5|155537.5|155919.8|155619.8|155952.3|155652.3|155837.5|155537.5|59
1640376900000|2021-12-24 20:15:00|155973.1|155673.1|155982.4|155682.4|156033.8|155733.8|155700|155400|245
1640377200000|2021-12-24 20:20:00|155926.5|155626.5|155846.3|155546.3|156045|155745|155830|155530|223
1640377500000|2021-12-24 20:25:00|155850.1|155550.1|155936.1|155636.1|156017.3|155717.3|155799.8|155499.8|145
1640378100000|2021-12-24 20:35:00|155638.6|155338.6|155869.5|155569.5|155964.5|155664.5|155638.6|155338.6|99
1640378400000|2021-12-24 20:40:00|155900.6|155600.6|155855.5|155555.5|156031.2|155731.2|155769.6|155469.6|263
1640378700000|2021-12-24 20:45:00|155869.1|155569.1|155805.7|155505.7|155869.1|155569.1|155763.6|155463.6|171
1640379000000|2021-12-24 20:50:00|155824|155524|155823.1|155523.1|155970|155670|155802.3|155502.3|151
1640379300000|2021-12-24 20:55:00|155980|155680|155881.4|155581.4|156065.4|155765.4|155787.1|155487.1|120
1640379600000|2021-12-24 21:00:00|155885.5|155585.5|155825.9|155525.9|156033.9|155733.9|155747.1|155447.1|388
1640379900000|2021-12-24 21:05:00|155825.8|155525.8|155871.8|155571.8|155998.5|155698.5|155633|155333|26
1640380200000|2021-12-24 21:10:00|155711.5|155411.5|155765.3|155465.3|155917.5|155617.5|155711.5|155411.5|14
1640380500000|2021-12-24 21:15:00|155742.5|155442.5|155748.3|155448.3|155767.1|155467.1|155739.7|155439.7|25
1640380800000|2021-12-24 21:20:00|155747.1|155447.1|155755.2|155455.2|155767.2|155467.2|155747.1|155447.1|8
1640381100000|2021-12-24 21:25:00|155748.8|155448.8|155794.4|155494.4|155797.5|155497.5|155740.5|155440.5|21
1640381400000|2021-12-24 21:30:00|155822.2|155522.2|155817.7|155517.7|155892.2|155592.2|155739|155439|98
1640381700000|2021-12-24 21:35:00|155818.9|155518.9|155770.7|155470.7|155819|155519|155740.3|155440.3|78
1640382000000|2021-12-24 21:40:00|155742|155442|155738.8|155438.8|155815.2|155515.2|155738.3|155438.3|15
1640382300000|2021-12-24 21:45:00|155747.9|155447.9|155683.6|155383.6|155819|155519|155677.6|155377.6|22
1640382600000|2021-12-24 21:50:00|155793.4|155493.4|155749.7|155449.7|155811.3|155511.3|155743.6|155443.6|15
1640552400000|2021-12-26 21:00:00|155902.8|155547.8|155867.6|155512.6|155902.8|155547.8|155854.1|155499.1|6
1640552700000|2021-12-26 21:05:00|155854.1|155499.1|155854.1|155499.1|155855.3|155500.3|155854.1|155499.1|3
1640553000000|2021-12-26 21:10:00|155854.2|155499.2|155867.6|155512.6|155867.6|155512.6|155854.1|155499.1|4
1640553300000|2021-12-26 21:15:00|155854.1|155499.1|155901.2|155546.2|155902.8|155547.8|155854.1|155499.1|15
1640553600000|2021-12-26 21:20:00|155902.8|155547.8|155902.8|155547.8|155902.8|155547.8|155902.8|155547.8|1
1640553900000|2021-12-26 21:25:00|155854.1|155499.1|155855.3|155500.3|155867.6|155512.6|155854.1|155499.1|18
1640554200000|2021-12-26 21:30:00|155854.1|155499.1|155854.1|155499.1|155867.6|155512.6|155854.1|155499.1|13
1640555400000|2021-12-26 21:50:00|155877.3|155574.3|155883.1|155528.1|155903.7|155574.3|155854.1|155499.1|7
1640555700000|2021-12-26 21:55:00|155854.1|155499.1|155717.6|155362.6|155904.6|155549.6|155717.6|155362.6|8
1640556000000|2021-12-26 22:00:00|155490.4|155135.4|155452.3|155152.3|155528.5|155218.8|155452.3|155124.8|47
1640556300000|2021-12-26 22:05:00|155654.2|155354.2|155478.1|155178.1|155666|155366|155197.4|154897.4|65
1640556600000|2021-12-26 22:10:00|155486.2|155186.2|155670.8|155370.8|155674.4|155374.4|155461.9|155161.9|21
1640556900000|2021-12-26 22:15:00|155658.3|155358.3|155667|155367|155704|155404|155658.3|155358.3|12
1640557200000|2021-12-26 22:20:00|155709.3|155409.3|155709.3|155409.3|155709.3|155409.3|155709.3|155409.3|1
1640557500000|2021-12-26 22:25:00|155658.3|155358.3|155672.6|155372.6|155756.8|155456.8|155653.4|155353.4|20
1640557800000|2021-12-26 22:30:00|155730.8|155430.8|155691.9|155391.9|155730.8|155430.8|155658.8|155358.8|70
1640558100000|2021-12-26 22:35:00|155674.3|155374.3|155692.9|155392.9|155739.6|155439.6|155658.8|155358.8|75
1640558400000|2021-12-26 22:40:00|155699|155399|155703|155403|155715.3|155415.3|155629.5|155329.5|108
1640558700000|2021-12-26 22:45:00|155702.9|155402.9|155702.2|155402.2|155703.2|155403.2|155657|155357|52
1640559000000|2021-12-26 22:50:00|155663.5|155363.5|155700|155400|155703.9|155403.9|155657|155357|52
1640559300000|2021-12-26 22:55:00|155701.6|155401.6|155701.7|155401.7|155716.1|155416.1|155657|155357|85
1640559600000|2021-12-26 23:00:00|155676.1|155376.1|155669.3|155369.3|155714.6|155414.6|155649|155349|198
1640559900000|2021-12-26 23:05:00|155678.8|155378.8|155692.2|155392.2|155724.7|155424.7|155644.2|155344.2|271
1640560200000|2021-12-26 23:10:00|155707.2|155407.2|155714.9|155414.9|155769.8|155469.8|155639.4|155339.4|189
1640560500000|2021-12-26 23:15:00|155743|155443|155759.6|155459.6|155837|155537|155667.7|155367.7|219
1640560800000|2021-12-26 23:20:00|155723.9|155423.9|155697.8|155397.8|155831.9|155531.9|155665.8|155365.8|183
1640561100000|2021-12-26 23:25:00|155719.8|155419.8|155722.2|155422.2|155859.4|155559.4|155614|155343.9|242
1640561400000|2021-12-26 23:30:00|155715|155415|155748|155448|155846.3|155546.3|155657.8|155357.8|284
1640561700000|2021-12-26 23:35:00|155736.2|155436.2|155722.3|155422.3|155892.5|155592.5|155661|155361|242
1640562000000|2021-12-26 23:40:00|155720.4|155420.4|155768.3|155468.3|155975.9|155675.9|155615.5|155315.5|191
1640562300000|2021-12-26 23:45:00|155773.9|155473.9|155700.2|155400.2|155849.9|155549.9|155672.9|155372.9|322
1640562600000|2021-12-26 23:50:00|155700.5|155400.5|155752.1|155452.1|155936.4|155636.4|155665.7|155365.7|288
1640562900000|2021-12-26 23:55:00|155746.1|155446.1|155710|155410|155977|155677|155669.6|155369.6|240
1640563200000|2021-12-27 00:00:00|155715.7|155415.7|155726.5|155426.5|155800.6|155500.6|155644.5|155344.5|697
1640563500000|2021-12-27 00:05:00|155704.6|155404.6|155718.4|155418.4|155914.4|155614.4|155621.1|155321.1|428
1640563800000|2021-12-27 00:10:00|155720.8|155420.8|155755.1|155455.1|155940.7|155640.7|155639.4|155384.6|476
1640564100000|2021-12-27 00:15:00|155748.2|155448.2|155843.9|155543.9|155973.8|155673.8|155697.3|155397.3|337
1640564400000|2021-12-27 00:20:00|155881.8|155581.8|155745.1|155445.1|155881.8|155581.8|155698.5|155398.5|366
1640564700000|2021-12-27 00:25:00|155741.8|155441.8|155804.5|155504.5|155837.4|155537.4|155696.1|155396.1|378
1640565000000|2021-12-27 00:30:00|155761.8|155461.8|155728.3|155428.3|155905.2|155605.2|155677.7|155377.7|451
1640565300000|2021-12-27 00:35:00|155723.8|155423.8|155731.6|155431.6|155810|155510|155703.6|155403.6|312
1640565600000|2021-12-27 00:40:00|155736.5|155436.5|155721|155421|155874.5|155574.5|155679.8|155379.8|268
1640565900000|2021-12-27 00:45:00|155732.1|155432.1|155708.8|155408.8|155789.8|155489.8|155661.6|155361.6|391
1640566200000|2021-12-27 00:50:00|155708.2|155408.2|155694.7|155394.7|155851.8|155551.8|155621.9|155321.9|386
1640566500000|2021-12-27 00:55:00|155702.3|155402.3|155705.2|155405.2|155817.9|155517.9|155679|155379|370
1640566800000|2021-12-27 01:00:00|155729.8|155429.8|155713.3|155413.3|155869.6|155569.6|155653|155372.9|308
1640567100000|2021-12-27 01:05:00|155711.5|155411.5|155728.9|155428.9|155825.4|155525.4|155660.8|155360.8|326
1640567400000|2021-12-27 01:10:00|155741.7|155441.7|155755.9|155455.9|155815.2|155515.2|155678.8|155378.8|291
1640567700000|2021-12-27 01:15:00|155751.6|155451.6|155608.1|155308.1|155833|155533|155492.5|155192.5|507
1640568000000|2021-12-27 01:20:00|155609.3|155309.3|155597.7|155297.7|155729.2|155429.2|155582|155285|504
1640568300000|2021-12-27 01:25:00|155597.2|155297.2|155595.5|155295.5|155604.7|155304.7|155582.6|155282.6|415
1640568600000|2021-12-27 01:30:00|155594.6|155294.6|155586.1|155286.1|155605.3|155305.3|155567.5|155267.5|385
1640568900000|2021-12-27 01:35:00|155584.6|155284.6|155584.3|155284.3|155600.5|155300.5|155545|155246.6|383
1640569200000|2021-12-27 01:40:00|155591.1|155291.1|155538|155238|155613.9|155313.9|155514.5|155214.5|310
1640569500000|2021-12-27 01:45:00|155535.5|155235.5|155544|155244|155551.9|155251.9|155506.5|155219.3|369
1640569800000|2021-12-27 01:50:00|155518|155230.1|155546|155246|155564.3|155275.7|155507.4|155223.4|288
1640570100000|2021-12-27 01:55:00|155547.9|155247.9|155541.6|155241.6|155558.7|155287.5|155504|155235.4|302
1640570400000|2021-12-27 02:00:00|155540.7|155240.7|155541.9|155241.9|155556.7|155256.7|155537.3|155237.3|358
1640570700000|2021-12-27 02:05:00|155542.1|155242.1|155545.4|155245.4|155552|155262.5|155522.7|155234.8|234
1640571000000|2021-12-27 02:10:00|155545.6|155245.6|155535.2|155235.2|155549.3|155269.6|155525.8|155232.7|352
1640571300000|2021-12-27 02:15:00|155535.5|155235.5|155531.4|155238.1|155549|155269|155502|155230.9|466
1640571600000|2021-12-27 02:20:00|155528.4|155242.1|155541.9|155241.9|155547.9|155254|155523.9|155228.3|363
1640571900000|2021-12-27 02:25:00|155540.2|155240.2|155535.9|155240.5|155558.8|155264.6|155523.9|155234.4|352
1640572200000|2021-12-27 02:30:00|155537.7|155242.3|155539.5|155239.5|155557.5|155271|155497|155222|430
1640572500000|2021-12-27 02:35:00|155535.7|155235.7|155484.4|155184.4|155538.9|155238.9|155457.1|155157.1|610
1640572800000|2021-12-27 02:40:00|155477.5|155177.5|155481.1|155181.1|155505.8|155205.8|155457.3|155157.3|486
1640573100000|2021-12-27 02:45:00|155478.6|155178.6|155464.4|155164.4|155504.1|155204.1|155450.2|155150.2|484
1640573400000|2021-12-27 02:50:00|155464.5|155164.5|155462.3|155162.3|155523.1|155223.1|155453.9|155153.9|402
1640573700000|2021-12-27 02:55:00|155461|155161|155502.9|155202.9|155528.2|155228.2|155450.7|155154.2|267
1640574000000|2021-12-27 03:00:00|155500.9|155200.9|155469.9|155169.9|155557.6|155257.6|155469.5|155169.5|330
1640574300000|2021-12-27 03:05:00|155470.1|155170.1|155499.2|155199.2|155521.1|155221.1|155464.6|155164.6|373
1640574600000|2021-12-27 03:10:00|155518.5|155218.5|155499.1|155199.1|155541.2|155241.2|155461.6|155161.6|202
1640574900000|2021-12-27 03:15:00|155501.9|155201.9|155476.1|155176.1|155554|155254|155456.2|155156.2|351
1640575200000|2021-12-27 03:20:00|155485|155185|155482|155182|155529.2|155229.2|155451|155159.5|224
1640575500000|2021-12-27 03:25:00|155490|155190|155459.6|155159.6|155515.9|155215.9|155452.5|155152.5|263
1640575800000|2021-12-27 03:30:00|155460.3|155160.3|155479.4|155179.4|155518.8|155218.8|155457.2|155157.2|235
1640576100000|2021-12-27 03:35:00|155480.1|155180.1|155494.2|155194.2|155525.4|155225.4|155455.8|155155.8|236
1640576400000|2021-12-27 03:40:00|155491.4|155191.4|155473.3|155173.3|155534.5|155234.5|155457.2|155157.2|278
1640576700000|2021-12-27 03:45:00|155481.7|155181.7|155480.7|155180.7|155522|155222|155469.1|155169.1|338
1640577000000|2021-12-27 03:50:00|155482.2|155182.2|155478.6|155178.6|155522.7|155222.7|155466.5|155166.5|346
1640577300000|2021-12-27 03:55:00|155478.5|155178.5|155517|155217|155536|155236|155455.3|155155.3|528
1640577600000|2021-12-27 04:00:00|155517.2|155217.2|155512.5|155212.5|155521.9|155223.9|155506.9|155206.9|496
1640577900000|2021-12-27 04:05:00|155513.2|155213.2|155514.2|155214.2|155518.3|155220.1|155508.9|155209.6|452
1640578200000|2021-12-27 04:10:00|155514.4|155214.4|155526.8|155226.8|155529.8|155229.8|155433.5|155133.5|475
1640578500000|2021-12-27 04:15:00|155526.7|155226.7|155537.5|155237.5|155543.7|155243.7|155505.1|155213.1|486
1640578800000|2021-12-27 04:20:00|155535.3|155235.3|155523.3|155223.3|155542.7|155243.4|155503.2|155211.7|469
1640579100000|2021-12-27 04:25:00|155523.2|155223.2|155533.5|155233.5|155543.5|155243.5|155505.2|155218.4|485
1640579400000|2021-12-27 04:30:00|155533.3|155233.3|155524.9|155245.5|155543.4|155251.7|155501.9|155219.8|438
1640579700000|2021-12-27 04:35:00|155531.1|155231.1|155537.6|155237.6|155563|155263|155497.6|155216.4|295
1640580000000|2021-12-27 04:40:00|155535.3|155240|155526.5|155226.5|155552.8|155252.8|155509.4|155225|318
1640580300000|2021-12-27 04:45:00|155525.2|155225.2|155534.6|155237.3|155553.6|155255.3|155509.3|155225.2|236
1640580600000|2021-12-27 04:50:00|155562.2|155262.2|155545.6|155245.6|155564|155264|155507.2|155225.4|202
1640580900000|2021-12-27 04:55:00|155546.3|155246.3|155558.7|155273.7|155572.3|155277.2|155526.5|155226.5|382
1640581200000|2021-12-27 05:00:00|155565.3|155271.3|155576.8|155286.4|155598.4|155312|155512|155242.1|824
1640581500000|2021-12-27 05:05:00|155582.6|155285.7|155556.6|155284.7|155593.8|155302.7|155518.3|155255.4|768
1640581800000|2021-12-27 05:10:00|155573.2|155282.8|155554.5|155295.1|155591.1|155300.3|155506.2|155244.7|732
1640582100000|2021-12-27 05:15:00|155559.5|155273|155525.4|155275|155582.1|155330.1|155447.5|155231.1|610
1640582400000|2021-12-27 05:20:00|155518.2|155281.8|155507.7|155305|155576.1|155341.6|155460.7|155244.6|505
1640582700000|2021-12-27 05:25:00|155507.8|155304.9|155522.7|155270.3|155564.5|155344|155437.6|155240.4|507
1640583000000|2021-12-27 05:30:00|155515.2|155272.9|155523.7|155276.3|155563.3|155327.5|155441.5|155229.8|559
1640583300000|2021-12-27 05:35:00|155521.1|155277.1|155504|155278.9|155549.6|155330.1|155442.1|155238.8|586
1640583600000|2021-12-27 05:40:00|155505.4|155276.2|155520.3|155277.8|155568.4|155339.8|155452.5|155230.9|790
1640583900000|2021-12-27 05:45:00|155516.2|155283.7|155526.7|155299.8|155573.3|155352.8|155456.5|155251.9|689
1640584200000|2021-12-27 05:50:00|155525.2|155300.7|155567.3|155363.6|155600.4|155380.4|155466.5|155240.7|721
1640584500000|2021-12-27 05:55:00|155573.7|155349.5|155599.4|155299.4|155637.3|155398.4|155520.8|155277.7|814
1640584800000|2021-12-27 06:00:00|155605|155305|155475.8|155254.5|155605|155392.9|155416.2|155204.7|941
1640585100000|2021-12-27 06:05:00|155475.9|155254.4|155455.2|155248.6|155519.5|155302.9|155395.4|155205.3|427
1640585400000|2021-12-27 06:10:00|155419.7|155289.7|155484.1|155228.8|155505.2|155296.1|155407.7|155200.9|271
1640585700000|2021-12-27 06:15:00|155474.9|155234.9|155463|155258.1|155510.2|155306.2|155396.2|155201.7|423
1640586000000|2021-12-27 06:20:00|155424.8|155294.8|155519.7|155316.8|155536.7|155355.3|155412.1|155209.8|401
1640586300000|2021-12-27 06:25:00|155524.3|155310.7|155499.5|155369.5|155602.3|155406.2|155474.2|155277.9|718
1640586600000|2021-12-27 06:30:00|155534.4|155334.4|155595.1|155351.9|155613.6|155410.2|155467.1|155269|702
1640586900000|2021-12-27 06:35:00|155591.8|155358.3|155595.2|155369.2|155637|155426.7|155512.1|155329.8|548
1640587200000|2021-12-27 06:40:00|155602.9|155364.8|155526.3|155396.3|155618|155425.4|155518.6|155340.5|533
1640587500000|2021-12-27 06:45:00|155530.9|155400.9|155599.3|155351.4|155636.7|155420.6|155523.4|155316|503
1640587800000|2021-12-27 06:50:00|155587.1|155363.6|155567|155437|155631.6|155437|155482.8|155311|564
1640588100000|2021-12-27 06:55:00|155605.1|155395.7|155570.9|155440.9|155642.2|155459.9|155523|155334.4|698
1640588400000|2021-12-27 07:00:00|155572.6|155442.6|155530.2|155400.2|155644.4|155477.3|155520.5|155347.4|884
1640588700000|2021-12-27 07:05:00|155530.5|155400.5|155732.2|155602.2|155778.9|155602.2|155525.3|155354.7|814
1640589000000|2021-12-27 07:10:00|155731.5|155601.5|155704.8|155502.7|155767.5|155637.5|155605.3|155440.3|895
1640589300000|2021-12-27 07:15:00|155668.9|155538.9|155709.5|155579.5|155776.8|155626.5|155663.9|155461.3|704
1640589600000|2021-12-27 07:20:00|155705.8|155575.8|155655.5|155525.5|155797.2|155594.3|155511.8|155353.3|752
1640589900000|2021-12-27 07:25:00|155658.2|155528.2|155438.5|155308.5|155771.6|155599.3|155437.5|155291.9|869
1640590200000|2021-12-27 07:30:00|155434.4|155304.4|155494.7|155364.7|155533.8|155394.9|155433.1|155273.3|816
1640590500000|2021-12-27 07:35:00|155486.6|155356.6|155498.9|155368.9|155549.2|155382.1|155469.3|155321.7|784
1640590800000|2021-12-27 07:40:00|155499.5|155369.5|155505.1|155375.1|155526.2|155413.1|155458.7|155328.7|655
1640591100000|2021-12-27 07:45:00|155507.7|155377.7|155435.9|155305.9|155536.5|155399.7|155348.6|155218.6|740
1640591400000|2021-12-27 07:50:00|155435.4|155305.4|155358|155228|155446.4|155316.4|155344.5|155187.3|819
1640591700000|2021-12-27 07:55:00|155354.4|155224.4|155295.2|155165.2|155428.2|155275.3|155284.9|155120.1|923
1640592000000|2021-12-27 08:00:00|155293|155163|155322.5|155192.5|155366.8|155196.9|155270.2|155110.4|853
1640592300000|2021-12-27 08:05:00|155323.8|155193.8|155269.8|155139.8|155324.2|155194.2|155258.1|155062|762
1640592600000|2021-12-27 08:10:00|155265.5|155135.5|155238.1|155108.1|155307.5|155159.2|155213.5|155083.5|615
1640592900000|2021-12-27 08:15:00|155238.2|155108.2|155188.3|155058.3|155238.2|155109.9|155132|154994|518
1640593200000|2021-12-27 08:20:00|155179.5|155049.5|155183.9|155053.9|155199.6|155089|155152.6|155030.5|409
1640593500000|2021-12-27 08:25:00|155185.2|155055.2|155151.1|155021.1|155201.4|155083.8|155135|155009.2|592
1640593800000|2021-12-27 08:30:00|155149.4|155019.4|155201.9|155071.9|155203.7|155095.5|155128.9|155011.1|578
1640594100000|2021-12-27 08:35:00|155202|155072|155194.4|155064.4|155211.6|155101.8|155144.8|155020.5|613
1640594400000|2021-12-27 08:40:00|155192.6|155062.6|155284.1|155154.1|155287|155179.8|155177.5|155054.5|752
1640594700000|2021-12-27 08:45:00|155281|155151|155195.9|155065.9|155293.1|155199|155186.7|155056.7|610
1640595000000|2021-12-27 08:50:00|155195.1|155065.1|155190.7|155060.7|155205.4|155096.1|155138.1|155023.3|548
1640595300000|2021-12-27 08:55:00|155189|155059|155204.3|155074.3|155206|155105.3|155168.7|155041|598
1640595600000|2021-12-27 09:00:00|155204.8|155074.8|155411.2|155281.2|155425.4|155321.7|155180.7|155060.2|713
1640595900000|2021-12-27 09:05:00|155417.3|155287.3|155265.8|155135.8|155439.3|155325.6|155248.2|155125.5|646
1640596200000|2021-12-27 09:10:00|155264.5|155134.5|155237.9|155147.9|155290.8|155200.8|155230|155106.9|497
1640596500000|2021-12-27 09:15:00|155237.8|155147.8|155228.7|155098.7|155328.1|155213.9|155215.3|155085.6|634
1640596800000|2021-12-27 09:20:00|155220.8|155090.8|155260.2|155170.2|155291.3|155191.2|155173|155051.5|678
1640597100000|2021-12-27 09:25:00|155260.4|155170.4|155218.4|155088.4|155297.8|155185.7|155170.1|155055.8|582
1640597400000|2021-12-27 09:30:00|155215.2|155085.2|155202.9|155072.9|155276.3|155147.4|155169.5|155046.2|571
1640597700000|2021-12-27 09:35:00|155203.2|155073.2|155166.1|155036.1|155209.5|155100.4|155145.1|155033.1|443
1640598000000|2021-12-27 09:40:00|155165.9|155035.9|155136.8|155006.8|155166.5|155058|155108.4|155001.7|486
1640598300000|2021-12-27 09:45:00|155136.5|155006.5|155283.7|155153.7|155318.3|155188.3|155049.7|154940|668
1640598600000|2021-12-27 09:50:00|155284.3|155154.3|155303.8|155173.8|155309|155198.8|155265.1|155151.5|490
1640598900000|2021-12-27 09:55:00|155302.6|155172.6|155310.8|155220.8|155340.6|155248|155256.4|155149.8|465
1640599200000|2021-12-27 10:00:00|155310.7|155220.7|155426.7|155296.7|155427.1|155317.9|155276.1|155172.2|552
1640599500000|2021-12-27 10:05:00|155424.9|155294.9|155410|155280|155459.4|155358.3|155380.3|155273.9|470
1640599800000|2021-12-27 10:10:00|155410.4|155280.4|155453.6|155323.6|155460.1|155347.5|155383.7|155274.6|576
1640600100000|2021-12-27 10:15:00|155453.9|155323.9|155408.9|155278.9|155456|155344.9|155384.4|155275.1|599
1640600400000|2021-12-27 10:20:00|155408.8|155278.8|155478.3|155348.3|155528.4|155401|155389.4|155273.4|838
1640600700000|2021-12-27 10:25:00|155478.4|155348.4|155485|155355|155486.6|155375|155454.9|155335.3|536
1640601000000|2021-12-27 10:30:00|155483.8|155353.8|155336|155206|155483.8|155367.3|155313.9|155201.4|479
1640601300000|2021-12-27 10:35:00|155335.8|155205.8|155285.1|155195.1|155342|155225|155275.3|155167.2|531
1640601600000|2021-12-27 10:40:00|155286.9|155196.9|155161.5|155071.5|155309.9|155202.4|155147.2|155048|532
1640601900000|2021-12-27 10:45:00|155160.3|155070.3|155174.1|155084.1|155192.5|155088.8|155129.6|155039.6|418
1640602200000|2021-12-27 10:50:00|155173.6|155083.6|155290.5|155200.5|155315.3|155205.5|155166.6|155057.7|485
1640602500000|2021-12-27 10:55:00|155286.2|155196.2|155450.6|155320.6|155462.8|155332.8|155286.2|155172.1|486
1640602800000|2021-12-27 11:00:00|155462.9|155332.9|155477.4|155347.4|155490.5|155373.9|155447.9|155332.9|434
1640603100000|2021-12-27 11:05:00|155474.1|155344.1|155450.1|155320.1|155484.8|155365.9|155423.8|155316.3|393
1640603400000|2021-12-27 11:10:00|155450|155320|155447|155317|155469.3|155352.1|155423.7|155311.7|363
1640603700000|2021-12-27 11:15:00|155447.5|155317.5|155369.3|155239.3|155451.1|155342.1|155297.9|155185.2|556
1640604000000|2021-12-27 11:20:00|155369.5|155239.5|155395.1|155265.1|155404.2|155296.2|155360.1|155230.1|651
1640604300000|2021-12-27 11:25:00|155394.3|155264.3|155452.4|155322.4|155461.3|155349.3|155378.9|155260.4|611
1640604600000|2021-12-27 11:30:00|155452|155322|155423.7|155333.7|155456.5|155343.5|155416.3|155301.6|468
1640604900000|2021-12-27 11:35:00|155425.2|155335.2|155423|155293|155459.4|155349.4|155396.4|155290.1|555
1640605200000|2021-12-27 11:40:00|155425.6|155295.6|155413.3|155323.3|155455.4|155345.1|155405.7|155290.5|479
1640605500000|2021-12-27 11:45:00|155412.2|155322.2|155291.8|155161.8|155431.2|155327|155256.1|155150|590
1640605800000|2021-12-27 11:50:00|155274|155184|155338|155248|155364.2|155252.5|155272.4|155182.4|643
1640606100000|2021-12-27 11:55:00|155338.7|155248.7|155320.4|155190.4|155339.8|155249.8|155274.5|155147.6|522
1640606400000|2021-12-27 12:00:00|155320.6|155190.6|155389.4|155299.4|155409.7|155302.9|155295.4|155187.7|807
1640606700000|2021-12-27 12:05:00|155385.3|155295.3|155374.9|155244.9|155411.6|155301.8|155354.8|155231.4|580
1640607000000|2021-12-27 12:10:00|155373.4|155243.4|155390.7|155300.7|155412.4|155315.7|155354|155238.8|555
1640607300000|2021-12-27 12:15:00|155387.7|155297.7|155327.8|155197.8|155389.5|155299.5|155300|155185|473
1640607600000|2021-12-27 12:20:00|155326.2|155196.2|155335.5|155245.5|155356.3|155253|155280.9|155171.6|699
1640607900000|2021-12-27 12:25:00|155335.8|155245.8|155336.2|155206.2|155354.8|155246.8|155313.6|155199|387
1640608200000|2021-12-27 12:30:00|155338.5|155208.5|155331.3|155201.3|155341.3|155235.9|155300.6|155188.4|702
1640608500000|2021-12-27 12:35:00|155329|155199|155304.4|155214.4|155335.7|155224.5|155290.6|155174.1|762
1640608800000|2021-12-27 12:40:00|155304.1|155214.1|155336.7|155206.7|155343.1|155228|155289.2|155172.3|606
1640609100000|2021-12-27 12:45:00|155337.8|155207.8|155315.7|155225.7|155338.2|155235.4|155293.6|155184.1|429
1640609400000|2021-12-27 12:50:00|155316.5|155226.5|155296.5|155206.5|155339|155231.7|155287.4|155178.3|534
1640609700000|2021-12-27 12:55:00|155296.4|155206.4|155313.6|155223.6|155335.7|155233.6|155277.8|155172.6|677
1640610000000|2021-12-27 13:00:00|155307.9|155217.9|155327.9|155237.9|155343.5|155239.1|155305.1|155210.6|464
1640610300000|2021-12-27 13:05:00|155328.7|155238.7|155291.6|155201.6|155342.1|155249.9|155279.7|155180.6|625
1640610600000|2021-12-27 13:10:00|155291.2|155201.2|155278.7|155188.7|155319.6|155220.7|155272.2|155165.3|565
1640610900000|2021-12-27 13:15:00|155278.8|155188.8|155246.9|155156.9|155324.3|155217.8|155246.9|155156.9|605
1640611200000|2021-12-27 13:20:00|155240.1|155150.1|155223.5|155133.5|155256.2|155166.2|155191.1|155088.1|640
1640611500000|2021-12-27 13:25:00|155226.4|155136.4|155213.8|155083.8|155226.7|155136.4|155187.7|155072.6|557
1640611800000|2021-12-27 13:30:00|155213.7|155083.7|155150.6|155060.6|155223.2|155114.8|155141.5|155046.6|485
1640612100000|2021-12-27 13:35:00|155151.4|155061.4|155153.8|155063.8|155161.1|155071.1|155146.3|155056.3|383
1640612400000|2021-12-27 13:40:00|155148.4|155058.4|155157.9|155067.9|155178|155077|155148.4|155045.7|449
1640612700000|2021-12-27 13:45:00|155156.7|155066.7|155150.5|155060.5|155167.3|155075.8|155139.1|155037.3|553
1640613000000|2021-12-27 13:50:00|155151.9|155061.9|155227.8|155137.8|155228.7|155138.7|155147.2|155039|574
1640613300000|2021-12-27 13:55:00|155227.9|155137.9|155228.8|155138.8|155242.7|155148.7|155183|155069.5|604
1640613600000|2021-12-27 14:00:00|155228.5|155138.5|155246.9|155156.9|155270.5|155180.5|155226|155136|463
1640613900000|2021-12-27 14:05:00|155247.3|155157.3|155299.5|155209.5|155421.1|155296.9|155246.1|155156.1|510
1640614200000|2021-12-27 14:10:00|155298.2|155208.2|155437.3|155347.3|155445.8|155352.5|155298.2|155197.2|447
1640614500000|2021-12-27 14:15:00|155439.1|155349.1|155507.1|155417.1|155533.6|155443.6|155432.9|155342.9|609
1640614800000|2021-12-27 14:20:00|155500.9|155410.9|155526.5|155436.5|155556.6|155466.6|155480.5|155390.5|563
1640615100000|2021-12-27 14:25:00|155526.1|155436.1|155550.8|155460.8|155612.7|155522.7|155516.7|155426.7|637
1640615400000|2021-12-27 14:30:00|155551.7|155461.7|155489.6|155399.6|155562.3|155472.3|155438.5|155329.5|843
1640615700000|2021-12-27 14:35:00|155489.4|155399.4|155467.4|155377.4|155574.2|155468.2|155466.6|155357.7|806
1640616000000|2021-12-27 14:40:00|155470|155380|155469.4|155379.4|155505.6|155415.6|155427.3|155321.2|687
1640616300000|2021-12-27 14:45:00|155471.6|155381.6|155442.8|155352.8|155481.5|155391.5|155414.4|155324.4|808
1640616600000|2021-12-27 14:50:00|155441.8|155351.8|155528|155438|155570.5|155480.5|155435.8|155345.8|696
1640616900000|2021-12-27 14:55:00|155526.7|155436.7|155513.3|155423.3|155536.7|155439.5|155500.5|155393.5|643
1640617200000|2021-12-27 15:00:00|155514.7|155424.7|155553.2|155463.2|155596|155501.2|155481.6|155391.6|867
1640617500000|2021-12-27 15:05:00|155554.1|155464.1|155499.3|155409.3|155583.5|155483.1|155488.2|155396.1|773
1640617800000|2021-12-27 15:10:00|155501.9|155411.9|155458|155368|155566.6|155448.5|155450.4|155360.4|632
1640618100000|2021-12-27 15:15:00|155456.9|155366.9|155404.4|155314.4|155502.4|155403.9|155395.1|155305.1|848
1640618400000|2021-12-27 15:20:00|155406.5|155316.5|155323|155233|155422.3|155332.3|155279.6|155179.4|843
1640618700000|2021-12-27 15:25:00|155323.4|155233.4|155450.4|155320.4|155485.5|155367.1|155313.4|155223.4|930
1640619000000|2021-12-27 15:30:00|155453.8|155323.8|155416.1|155326.1|155555.2|155454.8|155397.9|155292.2|764
1640619300000|2021-12-27 15:35:00|155415.8|155325.8|155455.7|155325.7|155496.8|155403.2|155383.8|155276.5|784
1640619600000|2021-12-27 15:40:00|155455.8|155325.8|155426.7|155336.7|155465.3|155373.8|155403.8|155311.2|683
1640619900000|2021-12-27 15:45:00|155427.7|155337.7|155393.9|155303.9|155436.4|155346.4|155388.6|155291.5|638
1640620200000|2021-12-27 15:50:00|155393.2|155303.2|155417.4|155327.4|155435.2|155345.2|155352.2|155252.2|661
1640620500000|2021-12-27 15:55:00|155417.5|155327.5|155378.8|155288.8|155428.3|155338.3|155328.7|155226.8|686
1640620800000|2021-12-27 16:00:00|155377.9|155287.9|155422.1|155332.1|155438.6|155332.2|155353.8|155263.8|748
1640621100000|2021-12-27 16:05:00|155421.9|155331.9|155406.4|155316.4|155424.6|155334.6|155395.1|155293.2|611
1640621400000|2021-12-27 16:10:00|155406.2|155316.2|155341.8|155251.8|155417.8|155318.1|155330|155240|639
1640621700000|2021-12-27 16:15:00|155340.4|155250.4|155349.5|155259.5|155388.2|155298.2|155334.2|155244.2|626
1640622000000|2021-12-27 16:20:00|155349.7|155259.7|155338.5|155248.5|155392.2|155302.2|155337.6|155247.6|540
1640622300000|2021-12-27 16:25:00|155337.9|155247.9|155335.2|155245.2|155358|155253.4|155289.8|155199.8|598
1640622600000|2021-12-27 16:30:00|155333.8|155243.8|155340.5|155250.5|155354.3|155264.3|155323.5|155233.5|633
1640622900000|2021-12-27 16:35:00|155340|155250|155349.4|155259.4|155354.7|155264.7|155314|155224|567
1640623200000|2021-12-27 16:40:00|155348.9|155258.9|155344|155254|155383.4|155291.8|155335.1|155236.2|587
1640623500000|2021-12-27 16:45:00|155351.4|155261.4|155313.8|155223.8|155363.8|155273.8|155297.1|155207.1|696
1640623800000|2021-12-27 16:50:00|155313.4|155223.4|155327.7|155237.7|155330|155240|155291.6|155201.6|689
1640624100000|2021-12-27 16:55:00|155327.8|155237.8|155293.5|155203.5|155330.2|155240.2|155283.9|155193.9|453
1640624400000|2021-12-27 17:00:00|155296|155206|155283.5|155193.5|155320.6|155230.6|155273.2|155183.2|595
1640624700000|2021-12-27 17:05:00|155283.1|155193.1|155283.4|155193.4|155301.8|155211.8|155263|155173|634
1640625000000|2021-12-27 17:10:00|155283.6|155193.6|155265|155175|155292|155202|155259.1|155169.1|459
1640625300000|2021-12-27 17:15:00|155267.7|155177.7|155275.8|155185.8|155277.6|155187.6|155240.5|155150.5|493
1640625600000|2021-12-27 17:20:00|155275.6|155185.6|155272.9|155182.9|155277.4|155187.4|155265.8|155175.8|371
1640625900000|2021-12-27 17:25:00|155273.1|155183.1|155278.3|155188.3|155281.3|155191.3|155271.2|155181.2|282
1640626200000|2021-12-27 17:30:00|155278.6|155188.6|155269.4|155179.4|155285.6|155195.6|155268.1|155178.1|311
1640626500000|2021-12-27 17:35:00|155274.2|155184.2|155280|155190|155301.6|155211.6|155269|155179|394
1640626800000|2021-12-27 17:40:00|155279.5|155189.5|155315.9|155225.9|155323.5|155233.5|155257.3|155167.3|546
1640627100000|2021-12-27 17:45:00|155313.3|155223.3|155316.5|155226.5|155328.7|155238.7|155311.3|155221.3|418
1640627400000|2021-12-27 17:50:00|155316.4|155226.4|155353.5|155263.5|155365.8|155275.8|155315.7|155225.7|562
1640627700000|2021-12-27 17:55:00|155347.4|155257.4|155349.5|155259.5|155369.3|155279.3|155329.8|155239.8|488
1640628000000|2021-12-27 18:00:00|155346.4|155256.4|155362.9|155272.9|155370.8|155280.8|155332.5|155242.5|561
1640628300000|2021-12-27 18:05:00|155358.3|155268.3|155348.6|155258.6|155364.5|155274.5|155344.5|155254.5|364
1640628600000|2021-12-27 18:10:00|155353.7|155263.7|155354.8|155264.8|155359.9|155269.9|155336.9|155246.9|411
1640628900000|2021-12-27 18:15:00|155355.3|155265.3|155336.9|155246.9|155361.8|155271.8|155334.6|155244.6|508
1640629200000|2021-12-27 18:20:00|155330.6|155240.6|155338.4|155248.4|155348.9|155258.9|155319.8|155229.8|377
1640629500000|2021-12-27 18:25:00|155338.3|155248.3|155340.5|155250.5|155352.7|155262.7|155329.4|155239.4|415
1640629800000|2021-12-27 18:30:00|155338.6|155248.6|155389.3|155299.3|155394.7|155304.7|155338.6|155248.6|456
1640630100000|2021-12-27 18:35:00|155389.2|155299.2|155412.5|155322.5|155422.8|155332.8|155389.2|155299.2|334
1640630400000|2021-12-27 18:40:00|155411.3|155321.3|155417.8|155327.8|155426.5|155336.5|155402.1|155312.1|243
1640630700000|2021-12-27 18:45:00|155419.7|155329.7|155416.5|155326.5|155430.4|155340.4|155408.8|155318.8|235
1640631000000|2021-12-27 18:50:00|155415.9|155325.9|155331.5|155241.5|155435.7|155345.7|155322.3|155232.3|475
1640631300000|2021-12-27 18:55:00|155331.9|155241.9|155359.7|155269.7|155383|155293|155322.9|155232.9|440
1640631600000|2021-12-27 19:00:00|155361.4|155271.4|155392.1|155302.1|155400|155310|155344.8|155254.8|447
1640631900000|2021-12-27 19:05:00|155388.6|155298.6|155403.5|155313.5|155444|155349.1|155387.2|155295.9|406
1640632200000|2021-12-27 19:10:00|155405.4|155315.4|155446.4|155356.4|155478.5|155373.8|155403.6|155313.6|482
1640632500000|2021-12-27 19:15:00|155444.9|155354.9|155446.9|155356.9|155484|155383.3|155440.1|155349.4|492
1640632800000|2021-12-27 19:20:00|155446.2|155356.2|155421.5|155331.5|155531.7|155427.3|155372.8|155282.8|807
1640633100000|2021-12-27 19:25:00|155419.7|155329.7|155426.2|155336.2|155479.7|155365.4|155364.3|155274.3|627
1640633400000|2021-12-27 19:30:00|155425.2|155335.2|155474.5|155384.5|155510.7|155416.2|155422.3|155332.3|488
1640633700000|2021-12-27 19:35:00|155474.9|155384.9|155516|155426|155577|155469.5|155470.1|155380.1|513
1640634000000|2021-12-27 19:40:00|155514.4|155424.4|155548|155418|155550.3|155460.3|155501|155411|406
1640634300000|2021-12-27 19:45:00|155577.1|155447.1|155543.5|155453.5|155595.5|155480.2|155527|155419.2|438
1640634600000|2021-12-27 19:50:00|155543.3|155453.3|155547.9|155457.9|155562.7|155472.7|155531.2|155432.1|523
1640634900000|2021-12-27 19:55:00|155547.1|155457.1|155706.2|155576.2|155730|155611.9|155507.3|155408|863
1640635200000|2021-12-27 20:00:00|155695.6|155565.6|155734|155604|155793.4|155663.4|155628.5|155513.3|954
1640635500000|2021-12-27 20:05:00|155714.2|155624.2|155642.2|155512.2|155743.4|155635.2|155610.3|155500.2|552
1640635800000|2021-12-27 20:10:00|155640.6|155510.6|155610.7|155520.7|155642.5|155535|155605.4|155493.6|424
1640636100000|2021-12-27 20:15:00|155609.6|155519.6|155597.7|155507.7|155630.4|155525.2|155570.4|155466|328
1640636400000|2021-12-27 20:20:00|155626.8|155496.8|155549.2|155459.2|155626.8|155511.3|155528.2|155423.7|498
1640636700000|2021-12-27 20:25:00|155549.3|155459.3|155514.6|155384.6|155582.1|155473.6|155487.2|155380.1|606
1640637000000|2021-12-27 20:30:00|155511.4|155381.4|155532.4|155402.4|155533.5|155408|155418.2|155324|561
1640637300000|2021-12-27 20:35:00|155533.2|155403.2|155532.7|155402.7|155540.3|155430.2|155505.4|155394.5|279
1640637600000|2021-12-27 20:40:00|155534|155404|155486.4|155396.4|155556.8|155452.8|155464.6|155345.9|590
1640637900000|2021-12-27 20:45:00|155485.9|155395.9|155462.1|155332.1|155511.1|155401.3|155446.8|155316.8|488
1640638200000|2021-12-27 20:50:00|155464.8|155334.8|155464.2|155334.2|155502.7|155384.2|155442.7|155322.3|375
1640638500000|2021-12-27 20:55:00|155465.5|155335.5|155490.3|155360.3|155515.3|155406.3|155449.7|155328.5|531
1640638800000|2021-12-27 21:00:00|155487.4|155357.4|155489.6|155359.6|155540.5|155410.5|155469.1|155339.1|870
1640639100000|2021-12-27 21:05:00|155489.7|155359.7|155440|155310|155509.4|155379.4|155435.5|155305.5|742
1640639400000|2021-12-27 21:10:00|155455.4|155325.4|155462.9|155332.9|155472.6|155342.6|155452.8|155322.8|605
1640639700000|2021-12-27 21:15:00|155460.6|155330.6|155584|155310|155584|155393.8|155460.6|155310|340
1640640000000|2021-12-27 21:20:00|155584.4|155309.3|155592.5|155317.7|155621.5|155411.6|155506.3|155289|186
1640640300000|2021-12-27 21:25:00|155593.2|155314.7|155547.8|155338.3|155608.3|155400.2|155504.2|155276.7|145
1640640600000|2021-12-27 21:30:00|155552.2|155331.4|155595.5|155295.5|155611.6|155395.8|155503|155274.9|130
1640640900000|2021-12-27 21:35:00|155593|155293|155585.7|155285.7|155610.5|155377.9|155502.1|155272.9|125
1640641200000|2021-12-27 21:40:00|155606|155306|155602.8|155324.3|155650|155444.1|155518.9|155271.3|240
1640641500000|2021-12-27 21:45:00|155530|155400|155599.9|155299.9|155622|155402.8|155506.4|155266.8|167
1640641800000|2021-12-27 21:50:00|155594.9|155331.8|155583.9|155330.8|155622.3|155400.9|155510|155280.1|99
1640642100000|2021-12-27 21:55:00|155584.7|155327.9|155588.7|155297|155656.9|155387.5|155514.3|155262.9|228
1640642400000|2021-12-27 22:00:00|155547.4|155247.4|155544.7|155244.7|155616.9|155316.9|155521.1|155221.1|102
1640642700000|2021-12-27 22:05:00|155540|155240|155545.7|155245.7|155549.8|155249.8|155511.5|155211.5|59
1640643000000|2021-12-27 22:10:00|155526.3|155226.3|155586|155286|155586|155286|155512.7|155212.7|178
1640643300000|2021-12-27 22:15:00|155584|155284|155550|155250|155598.4|155298.4|155506.4|155206.4|239
1640643600000|2021-12-27 22:20:00|155517.3|155217.3|155539.5|155239.5|155605.3|155305.3|155450.1|155150.1|101
1640643900000|2021-12-27 22:25:00|155536|155236|155549.5|155249.5|155605.3|155305.3|155498.2|155198.2|38
1640644200000|2021-12-27 22:30:00|155549|155249|155543.1|155243.1|155586.8|155286.8|155499.4|155199.4|162
1640644500000|2021-12-27 22:35:00|155509.9|155209.9|155573|155273|155596.1|155296.1|155467.9|155167.9|111
1640644800000|2021-12-27 22:40:00|155533.1|155233.1|155528.7|155228.7|155596.1|155296.1|155386.5|155086.5|91
1640645100000|2021-12-27 22:45:00|155542|155242|155611|155311|155611|155311|155472.4|155172.4|111
1640645400000|2021-12-27 22:50:00|155609.9|155309.9|155534.1|155234.1|155610.1|155310.1|155482.2|155182.2|152
1640645700000|2021-12-27 22:55:00|155538.8|155238.8|155573.5|155273.5|155578.5|155278.5|155517|155217|122
1640646000000|2021-12-27 23:00:00|155529.9|155229.9|155610.7|155310.7|155628.7|155328.7|155502.4|155202.4|688
1640646300000|2021-12-27 23:05:00|155611|155311|155576.3|155276.3|155617.9|155317.9|155542.2|155242.2|586
1640646600000|2021-12-27 23:10:00|155584.9|155284.9|155595.5|155295.5|155619.1|155319.1|155552.1|155252.1|482
1640646900000|2021-12-27 23:15:00|155601.1|155301.1|155570.4|155270.4|155620.8|155320.8|155536|155236|514
1640647200000|2021-12-27 23:20:00|155545.7|155245.7|155576.5|155276.5|155617.9|155317.9|155518.8|155218.8|452
1640647500000|2021-12-27 23:25:00|155583.5|155283.5|155596.1|155296.1|155615.1|155315.1|155539.1|155239.1|444
1640647800000|2021-12-27 23:30:00|155574.5|155274.5|155612.5|155312.5|155615.6|155315.6|155501.8|155201.8|221
1640648100000|2021-12-27 23:35:00|155612.4|155312.4|155611.9|155311.9|155616|155316|155508.7|155208.7|389
1640648400000|2021-12-27 23:40:00|155612.6|155312.6|155618.8|155318.8|155618.8|155318.8|155496.6|155196.6|373
1640648700000|2021-12-27 23:45:00|155615.4|155315.4|155581.8|155281.8|155624.8|155324.8|155508|155208|209
1640649000000|2021-12-27 23:50:00|155559.8|155259.8|155612.5|155312.5|155625.8|155325.8|155515.1|155215.1|248
1640649300000|2021-12-27 23:55:00|155566.8|155266.8|155593|155293|155622.6|155322.6|155535.5|155235.5|213
1640649600000|2021-12-28 00:00:00|155604.9|155304.9|155591.3|155291.3|155620.2|155320.2|155554.7|155254.7|511
1640649900000|2021-12-28 00:05:00|155592|155292|155623.4|155323.4|155649.3|155349.3|155563.3|155263.3|424
1640650200000|2021-12-28 00:10:00|155628.2|155328.2|155660.6|155360.6|155674|155374|155602.5|155302.5|370
1640650500000|2021-12-28 00:15:00|155659.8|155359.8|155661.2|155361.2|155672.6|155372.6|155649|155349|593
1640650800000|2021-12-28 00:20:00|155660.1|155360.1|155660|155360|155681.7|155381.7|155644.5|155344.5|572
1640651100000|2021-12-28 00:25:00|155659.3|155359.3|155662.2|155362.2|155676.1|155376.1|155644.3|155344.3|635
1640651400000|2021-12-28 00:30:00|155662.1|155362.1|155666.3|155366.3|155670.9|155370.9|155645.8|155345.8|562
1640651700000|2021-12-28 00:35:00|155664.8|155364.8|155661.8|155361.8|155670.8|155370.8|155639|155339|396
1640652000000|2021-12-28 00:40:00|155660.6|155360.6|155655.5|155355.5|155685|155385|155638.8|155338.8|550
1640652300000|2021-12-28 00:45:00|155655.6|155355.6|155661.7|155361.7|155669.8|155369.8|155641.5|155341.5|576
1640652600000|2021-12-28 00:50:00|155660|155360|155694.8|155394.8|155839.1|155541.6|155651|155351|784
1640652900000|2021-12-28 00:55:00|155698.7|155398.7|155567.8|155267.8|155830.8|155530.8|155508.5|155213.6|655
1640653200000|2021-12-28 01:00:00|155568.1|155268.1|155591.7|155291.7|155595.7|155295.7|155564.2|155264.2|544
1640653500000|2021-12-28 01:05:00|155589.7|155289.7|155608.3|155308.3|155636.6|155336.6|155589.7|155289.7|349
1640653800000|2021-12-28 01:10:00|155608.4|155308.4|155626.1|155326.1|155630.4|155330.4|155582.6|155282.6|175
1640654100000|2021-12-28 01:15:00|155623|155323|155637.3|155337.3|155640.6|155340.6|155603.9|155303.9|259
1640654400000|2021-12-28 01:20:00|155637.2|155337.2|155631.5|155331.5|155638.8|155338.8|155609|155309|464
1640654700000|2021-12-28 01:25:00|155633|155333|155642.4|155342.4|155656|155356|155616.5|155316.5|982
1640655000000|2021-12-28 01:30:00|155642.1|155342.1|155653.4|155353.4|155659.7|155359.7|155628.2|155328.2|539
1640655300000|2021-12-28 01:35:00|155652.8|155352.8|155672.4|155372.4|155682.1|155382.1|155641.9|155341.9|513
1640655600000|2021-12-28 01:40:00|155676.9|155376.9|155732.4|155432.4|155751.8|155451.8|155659.6|155359.6|467
1640655900000|2021-12-28 01:45:00|155731.8|155431.8|155714.4|155414.4|155733|155433|155694.5|155394.5|289
1640656200000|2021-12-28 01:50:00|155718.9|155418.9|155720.5|155420.5|155734.5|155434.5|155697.5|155397.5|272
1640656500000|2021-12-28 01:55:00|155720|155420|155728.1|155428.1|155730.5|155430.5|155697.9|155397.9|315
1640656800000|2021-12-28 02:00:00|155728.5|155428.5|155659.7|155359.7|155728.5|155428.5|155580.9|155280.9|661
1640657100000|2021-12-28 02:05:00|155659.9|155359.9|155661|155361|155698.5|155398.5|155596.8|155296.8|749
1640657400000|2021-12-28 02:10:00|155666.4|155366.4|155713.9|155413.9|155843|155543|155623|155323|721
1640657700000|2021-12-28 02:15:00|155712.4|155412.4|155708.2|155408.2|155723.9|155462.3|155670.6|155388.7|514
1640658000000|2021-12-28 02:20:00|155701.7|155401.7|155711.1|155411.1|155724.3|155442.1|155688.4|155394.2|414
1640658300000|2021-12-28 02:25:00|155710|155410|155713.5|155413.5|155728.9|155430.7|155691.4|155400.6|325
1640658600000|2021-12-28 02:30:00|155723.1|155423.1|155691.3|155391.3|155729.5|155429.5|155666.9|155377.7|372
1640658900000|2021-12-28 02:35:00|155690.7|155390.7|155701.9|155401.9|155714|155417.1|155663.9|155372.3|323
1640659200000|2021-12-28 02:40:00|155700.8|155400.8|155693.3|155393.3|155711|155411|155666|155380.2|359
1640659500000|2021-12-28 02:45:00|155690.9|155390.9|155702.8|155402.8|155710.3|155411.2|155661.1|155367.3|401
1640659800000|2021-12-28 02:50:00|155702.2|155402.2|155685.3|155397.8|155706.3|155415.2|155662.2|155374.5|237
1640660100000|2021-12-28 02:55:00|155671.4|155400.9|155658.4|155371.4|155704.4|155431|155625.8|155347.2|254
1640660400000|2021-12-28 03:00:00|155638.5|155375.6|155675.6|155375.6|155686.4|155410.4|155637.8|155348.6|309
1640660700000|2021-12-28 03:05:00|155675.7|155375.7|155684.1|155384.1|155705.4|155405.4|155666.4|155371.3|254
1640661000000|2021-12-28 03:10:00|155684.3|155384.3|155682.8|155382.8|155705.8|155405.8|155663.1|155363.5|257
1640661300000|2021-12-28 03:15:00|155669.4|155394.1|155687.3|155387.3|155715.8|155415.8|155658.9|155372.3|271
1640661600000|2021-12-28 03:20:00|155688.6|155388.6|155685.4|155390.8|155710.8|155410.8|155666.6|155366.6|238
1640661900000|2021-12-28 03:25:00|155660.4|155416.4|155691.7|155391.7|155733.5|155433.5|155660.4|155374.7|220
1640662200000|2021-12-28 03:30:00|155690.1|155390.1|155694.8|155394.8|155712.5|155412.5|155672.9|155372.9|222
1640662500000|2021-12-28 03:35:00|155704.6|155404.6|155687.4|155387.4|155717.7|155417.8|155661.4|155381.1|213
1640662800000|2021-12-28 03:40:00|155682.7|155382.7|155701.8|155401.8|155716.9|155416.9|155682.7|155382.7|237
1640663100000|2021-12-28 03:45:00|155704.8|155404.8|155695.5|155395.5|155710.9|155410.9|155684|155384|277
1640663400000|2021-12-28 03:50:00|155691.3|155391.3|155685.9|155385.9|155708.8|155408.8|155674.8|155374.8|243
1640663700000|2021-12-28 03:55:00|155686.6|155386.6|155697.1|155397.1|155720.5|155420.5|155682.8|155382.8|233
1640664000000|2021-12-28 04:00:00|155698.3|155398.3|155675.8|155375.8|155699.9|155406.6|155661.8|155361.8|324
1640664300000|2021-12-28 04:05:00|155675.1|155375.1|155678.4|155378.4|155696|155396|155664.3|155364.3|378
1640664600000|2021-12-28 04:10:00|155676|155376|155674.2|155390.8|155699.4|155399.4|155673.2|155373.2|291
1640664900000|2021-12-28 04:15:00|155696.3|155396.3|155672.5|155372.5|155701.2|155403.4|155660.6|155366.9|266
1640665200000|2021-12-28 04:20:00|155675.9|155375.9|155676.7|155376.7|155694.4|155400.1|155638.4|155365.7|288
1640665500000|2021-12-28 04:25:00|155675.6|155375.6|155676.3|155376.3|155700.1|155403.7|155620.3|155360.3|256
1640665800000|2021-12-28 04:30:00|155675.1|155375.1|155676.6|155376.6|155697.8|155397.8|155662|155362|299
1640666100000|2021-12-28 04:35:00|155675.9|155375.9|155679.2|155379.2|155691|155391|155662.9|155364.5|397
1640666400000|2021-12-28 04:40:00|155675|155375|155663.2|155363.2|155677.3|155377.3|155644.7|155349.7|415
1640666700000|2021-12-28 04:45:00|155663.6|155363.6|155689.6|155390.3|155730.7|155436.3|155634.8|155361|473
1640667000000|2021-12-28 04:50:00|155691.1|155391.1|155698.8|155404.4|155717.6|155441.3|155664.5|155381.4|392
1640667300000|2021-12-28 04:55:00|155698.5|155405.7|155712.6|155412.6|155735.8|155494|155624|155384.9|291
1640667600000|2021-12-28 05:00:00|155708.3|155425.4|155727.3|155427.3|155750|155450|155661.9|155407.5|305
1640667900000|2021-12-28 05:05:00|155725.7|155425.7|155706.8|155406.8|155757.6|155457.6|155672.4|155406.8|197
1640668200000|2021-12-28 05:10:00|155703.6|155408.9|155585.4|155455.4|155744.8|155481.1|155571.1|155365.8|476
1640668500000|2021-12-28 05:15:00|155585.1|155455.1|155656.7|155427.5|155727.8|155484.3|155581.6|155365.8|640
1640668800000|2021-12-28 05:20:00|155661.6|155424.8|155661.5|155403|155718.1|155484.1|155571.6|155382.4|673
1640669100000|2021-12-28 05:25:00|155661.1|155402.6|155674.3|155409.9|155712.1|155429.2|155598.8|155378|635
1640669400000|2021-12-28 05:30:00|155674.6|155410.2|155651.9|155434.7|155713.4|155480.8|155594.5|155376|442
1640669700000|2021-12-28 05:35:00|155657.6|155433.6|155653.5|155395.2|155718.7|155484.9|155541.1|155372.8|590
1640670000000|2021-12-28 05:40:00|155650.1|155395|155683.5|155431|155728.9|155467|155597|155356.7|586
1640670300000|2021-12-28 05:45:00|155683.4|155425.9|155653.9|155384.4|155730|155485.8|155586.5|155361.4|713
1640670600000|2021-12-28 05:50:00|155649.9|155381.4|155662.5|155394.5|155724|155466.1|155556.8|155373.8|649
1640670900000|2021-12-28 05:55:00|155656|155393.9|155603.5|155350.6|155685.4|155405.1|155581.2|155336.2|663
1640671200000|2021-12-28 06:00:00|155602.4|155344.6|155516.1|155386.1|155608.4|155407.6|155490.5|155327.2|494
1640671500000|2021-12-28 06:05:00|155516.2|155386.2|155536.3|155406.3|155575.2|155419.9|155489.2|155318.6|443
1640671800000|2021-12-28 06:10:00|155539.5|155409.5|155595.6|155465.6|155714.4|155469.6|155513.8|155359.9|477
1640672100000|2021-12-28 06:15:00|155596.6|155466.6|155619.3|155489.3|155765.5|155527.7|155575.7|155395.1|344
1640672400000|2021-12-28 06:20:00|155677|155435.9|155694.2|155466.1|155748.2|155518.1|155589|155435.9|316
1640672700000|2021-12-28 06:25:00|155723.7|155467.2|155531|155401|155773.8|155518.9|155511.7|155381.7|314
1640673000000|2021-12-28 06:30:00|155529.3|155399.3|155465.3|155256.2|155529.3|155399.3|155385.1|155169.4|437
1640673300000|2021-12-28 06:35:00|155468.8|155248.3|155318.7|155188.7|155480.2|155276.8|155279.3|155124.7|888
1640673600000|2021-12-28 06:40:00|155317.7|155187.7|155380.4|155250.4|155461.4|155293.5|155289.9|155129|1033
1640673900000|2021-12-28 06:45:00|155386.3|155256.3|155526.3|155303|155535.8|155344.8|155301.7|155148.6|1046
1640674200000|2021-12-28 06:50:00|155528.5|155303.6|155463.9|155261.6|155532.7|155358.3|155365|155203.2|1011
1640674500000|2021-12-28 06:55:00|155426.4|155296.4|155502|155287.6|155536.7|155356.3|155361.6|155202|1001
1640674800000|2021-12-28 07:00:00|155503.1|155299.8|155450.9|155320.9|155581.4|155416.2|155436.2|155297.8|1021
1640675100000|2021-12-28 07:05:00|155452.4|155322.4|155442.3|155312.3|155478.7|155360.8|155434.1|155304.1|1138
1640675400000|2021-12-28 07:10:00|155442.9|155312.9|155284.2|155154.2|155445.9|155315.9|155258.5|155138.2|950
1640675700000|2021-12-28 07:15:00|155282.9|155152.9|155324.4|155194.4|155365.1|155235.1|155255|155146.5|1128
1640676000000|2021-12-28 07:20:00|155326.9|155196.9|155408.2|155318.2|155497|155367|155304.5|155174.5|972
1640676300000|2021-12-28 07:25:00|155428.2|155298.2|155437.5|155347.5|155503.3|155395.5|155383.2|155273.2|780
1640676600000|2021-12-28 07:30:00|155437.7|155347.7|155502.1|155412.1|155525.7|155435.7|155430.6|155327.5|850
1640676900000|2021-12-28 07:35:00|155500.9|155410.9|155398.7|155308.7|155529.8|155425.9|155392.6|155278.9|1019
1640677200000|2021-12-28 07:40:00|155398.1|155308.1|155491.9|155401.9|155540.3|155424.5|155348.9|155241.9|873
1640677500000|2021-12-28 07:45:00|155491.6|155401.6|155492.1|155402.1|155521|155414.9|155483.2|155374.5|982
1640677800000|2021-12-28 07:50:00|155490.2|155400.2|155535.9|155445.9|155555.2|155462|155475.5|155345.5|866
1640678100000|2021-12-28 07:55:00|155534.4|155444.4|155605.9|155515.9|155671.6|155565.8|155527.5|155426.6|621
1640678400000|2021-12-28 08:00:00|155602.5|155512.5|155728.7|155638.7|155731.6|155641.6|155577.2|155468.2|773
1640678700000|2021-12-28 08:05:00|155728.9|155638.9|155654.3|155564.3|155733.8|155643.8|155627.5|155537.5|729
1640679000000|2021-12-28 08:10:00|155654.5|155564.5|155657|155567|155675.6|155574.1|155602|155512|523
1640679300000|2021-12-28 08:15:00|155655.6|155565.6|155672.1|155582.1|155679.7|155589.7|155627.3|155537.3|620
1640679600000|2021-12-28 08:20:00|155672.3|155582.3|155747.4|155657.4|155764.7|155660.2|155672.3|155582.3|623
1640679900000|2021-12-28 08:25:00|155748.6|155658.6|155754.4|155664.4|155758.5|155668.5|155628.2|155538.2|623
1640680200000|2021-12-28 08:30:00|155756.5|155666.5|155757.2|155667.2|155764|155674|155716.5|155626.5|554
1640680500000|2021-12-28 08:35:00|155755.1|155665.1|155918.5|155828.5|155921.8|155831.8|155742.3|155652.3|509
1640680800000|2021-12-28 08:40:00|155917.9|155827.9|155942.9|155852.9|155962.6|155872.6|155888.3|155798.3|811
1640681100000|2021-12-28 08:45:00|155942.7|155852.7|156014.1|155924.1|156045.2|155937.9|155923.4|155833.4|798
1640681400000|2021-12-28 08:50:00|156014.5|155924.5|156193.3|156103.3|156202.2|156112.2|155998|155894.9|727
1640681700000|2021-12-28 08:55:00|156193.7|156103.7|156151.6|156061.6|156201.8|156111.8|156117.1|156027.1|687
1640682000000|2021-12-28 09:00:00|156154.2|156064.2|156379.4|156289.4|156380.8|156290.8|156108.9|156018.9|623
1640682300000|2021-12-28 09:05:00|156376.1|156286.1|156355.9|156265.9|156425.3|156335.3|156348.4|156241.1|696
1640682600000|2021-12-28 09:10:00|156353.8|156263.8|156399.9|156309.9|156432.3|156327.6|156300.8|156210.8|621
1640682900000|2021-12-28 09:15:00|156398|156308|156495.2|156405.2|156572.3|156482.3|156395.3|156290.9|652
1640683200000|2021-12-28 09:20:00|156496.3|156406.3|156526.8|156436.8|156575.9|156485.9|156494|156404|616
1640683500000|2021-12-28 09:25:00|156526.2|156436.2|156528.2|156438.2|156630.4|156533.9|156498.3|156408.3|545
1640683800000|2021-12-28 09:30:00|156527.3|156437.3|156604.7|156514.7|156664.8|156574.8|156510.2|156409.4|568
1640684100000|2021-12-28 09:35:00|156605.3|156515.3|156677.8|156587.8|156717.9|156627.9|156600|156501.1|537
1640684400000|2021-12-28 09:40:00|156672.9|156582.9|156706.2|156616.2|156711.6|156621.6|156657.6|156567.6|584
1640684700000|2021-12-28 09:45:00|156706.8|156616.8|156692.3|156602.3|156707.9|156617.9|156664.7|156572.4|449
1640685000000|2021-12-28 09:50:00|156690.9|156600.9|156638.6|156548.6|156724.2|156634.2|156623.5|156533.5|389
1640685300000|2021-12-28 09:55:00|156654|156564|156631.5|156541.5|156687.1|156597.1|156626.8|156536.8|639
1640685600000|2021-12-28 10:00:00|156631.3|156541.3|156711.1|156621.1|156729.7|156639.7|156565.8|156475.8|685
1640685900000|2021-12-28 10:05:00|156709.4|156619.4|156635.7|156545.7|156727.8|156637.8|156569.1|156479.1|697
1640686200000|2021-12-28 10:10:00|156634.8|156544.8|156873.2|156783.2|156878|156788|156631.9|156536.6|502
1640686500000|2021-12-28 10:15:00|156866.4|156776.4|156767.3|156637.3|156891.7|156789.3|156744.9|156637.3|554
1640686800000|2021-12-28 10:20:00|156768.4|156638.4|156791.9|156661.9|156908.4|156800.8|156686.5|156596.5|660
1640687100000|2021-12-28 10:25:00|156791.3|156661.3|156942.5|156852.5|156942.6|156852.6|156773.3|156661.3|607
1640687400000|2021-12-28 10:30:00|156942.3|156852.3|156937.3|156847.3|156992|156902|156934.4|156844.4|691
1640687700000|2021-12-28 10:35:00|156937.2|156847.2|157077.5|156987.5|157124.4|157034.4|156936.3|156846.3|678
1640688000000|2021-12-28 10:40:00|157079.8|156989.8|157248.1|157158.1|157405.9|157281.5|157054.1|156964.1|644
1640688300000|2021-12-28 10:45:00|157248.9|157158.9|157228.9|157138.9|157287.8|157180.8|157206.9|157102.4|537
1640688600000|2021-12-28 10:50:00|157225.3|157135.3|157844.2|157714.2|158037.1|157907.1|157224.5|157134.5|758
1640688900000|2021-12-28 10:55:00|157852.9|157722.9|157521.1|157391.1|157858.4|157728.4|157496.3|157385.6|565
1640689200000|2021-12-28 11:00:00|157523.8|157393.8|157740.3|157650.3|157795.2|157676.9|157517.1|157387.1|818
1640689500000|2021-12-28 11:05:00|157740.1|157650.1|157682.7|157592.7|157764.5|157669.6|157674.6|157581.2|767
1640689800000|2021-12-28 11:10:00|157683.1|157593.1|157494.8|157404.8|157694.3|157604.3|157480.8|157390.8|725
1640690100000|2021-12-28 11:15:00|157493.6|157403.6|157504.5|157414.5|157527.2|157429.4|157482.2|157391.3|557
1640690400000|2021-12-28 11:20:00|157505.5|157415.5|157541|157451|157652.7|157535.2|157501.4|157411.4|598
1640690700000|2021-12-28 11:25:00|157541.3|157451.3|157538.7|157448.7|157611.5|157504.9|157528.1|157438.1|492
1640691000000|2021-12-28 11:30:00|157541.1|157451.1|157753|157623|157769|157661.9|157494.6|157384.8|592
1640691300000|2021-12-28 11:35:00|157752.7|157622.7|157689.4|157599.4|157764.2|157660.5|157673.9|157583.9|622
1640691600000|2021-12-28 11:40:00|157695.6|157605.6|157673.6|157583.6|157806.2|157691.6|157670.5|157561.3|613
1640691900000|2021-12-28 11:45:00|157674.3|157584.3|157792.5|157662.5|157803|157686.6|157670.5|157578|357
1640692200000|2021-12-28 11:50:00|157792.6|157662.6|157781|157691|157894.9|157764.9|157741.8|157628.9|692
1640692500000|2021-12-28 11:55:00|157781.2|157691.2|157660|157570|157791.4|157701.4|157649.5|157543.2|516
1640692800000|2021-12-28 12:00:00|157660.3|157570.3|157489.8|157399.8|157729|157621.4|157488.9|157398.9|556
1640693100000|2021-12-28 12:05:00|157486.8|157396.8|157544.8|157454.8|157625.7|157511.9|157479.2|157380.8|577
1640693400000|2021-12-28 12:10:00|157549.2|157459.2|157539.2|157449.2|157572.5|157466.2|157512|157406.5|590
1640693700000|2021-12-28 12:15:00|157535|157445|157517.1|157427.1|157556.7|157456.5|157505.6|157415.6|545
1640694000000|2021-12-28 12:20:00|157519|157429|157552.3|157462.3|157558.7|157468.7|157479.6|157389.6|498
1640694300000|2021-12-28 12:25:00|157552.4|157462.4|157504.4|157414.4|157569.5|157472.2|157480.8|157390.8|581
1640694600000|2021-12-28 12:30:00|157507.5|157417.5|157502.7|157412.7|157528.9|157438.9|157483.4|157383|538
1640694900000|2021-12-28 12:35:00|157496.3|157406.3|157420.5|157330.5|157515.1|157425.1|157352.1|157262.1|494
1640695200000|2021-12-28 12:40:00|157420.8|157330.8|157254|157164|157461.5|157371.5|157237.3|157147.3|589
1640695500000|2021-12-28 12:45:00|157253.4|157163.4|157335.1|157245.1|157336.8|157246.8|157248.8|157158.8|561
1640695800000|2021-12-28 12:50:00|157335.5|157245.5|157333.5|157243.5|157370.2|157280.2|157294.2|157204.2|653
1640696100000|2021-12-28 12:55:00|157334|157244|157408.1|157318.1|157416.4|157326.4|157322.2|157232.2|631
1640696400000|2021-12-28 13:00:00|157409|157319|157359.1|157269.1|157417.8|157327.8|157350.6|157260.6|613
1640696700000|2021-12-28 13:05:00|157355.9|157265.9|157353.9|157263.9|157373.8|157283.8|157344.4|157254.4|427
1640697000000|2021-12-28 13:10:00|157353.4|157263.4|157234.8|157144.8|157378.4|157288.4|157207.7|157117.7|521
1640697300000|2021-12-28 13:15:00|157235.6|157145.6|157407|157317|157428.1|157334.5|157233.9|157143.9|491
1640697600000|2021-12-28 13:20:00|157409.8|157319.8|157418.2|157328.2|157470.1|157380.1|157371.6|157281.6|615
1640697900000|2021-12-28 13:25:00|157419.4|157329.4|157434.5|157344.5|157474|157384|157410.5|157320.5|636
1640698200000|2021-12-28 13:30:00|157434|157344|157450.2|157360.2|157484.4|157394.4|157402.3|157312.3|622
1640698500000|2021-12-28 13:35:00|157449.9|157359.9|157413.1|157323.1|157472|157382|157412|157322|605
1640698800000|2021-12-28 13:40:00|157413.9|157323.9|157380.6|157290.6|157456.1|157366.1|157377.2|157287.2|713
1640699100000|2021-12-28 13:45:00|157386|157296|157495.7|157405.7|157520.9|157430.9|157380.8|157290.8|764
1640699400000|2021-12-28 13:50:00|157496.3|157406.3|157574.7|157484.7|157585.3|157495.3|157484.7|157394.7|759
1640699700000|2021-12-28 13:55:00|157578.6|157488.6|157774.5|157644.5|157807|157699.2|157576.3|157486.3|666
1640700000000|2021-12-28 14:00:00|157774.6|157644.6|157799.9|157709.9|157894|157804|157752.3|157640.8|736
1640700300000|2021-12-28 14:05:00|157808.2|157718.2|158068|157978|158081|157991|157748.7|157658.7|810
1640700600000|2021-12-28 14:10:00|158062.6|157972.6|158087.2|157997.2|158094.7|158004.7|157986.4|157896.4|856
1640700900000|2021-12-28 14:15:00|158088.8|157998.8|158394.1|158304.1|158401.9|158311.9|158087|157997|832
1640701200000|2021-12-28 14:20:00|158391.2|158301.2|158340.5|158250.5|158419|158329|158329.1|158239.1|779
1640701500000|2021-12-28 14:25:00|158342.5|158252.5|158176.8|158086.8|158356.7|158266.7|158159.4|158066.6|833
1640701800000|2021-12-28 14:30:00|158175.3|158085.3|158073.3|157943.3|158226|158122.4|157949.3|157835.6|872
1640702100000|2021-12-28 14:35:00|158075|157945|157919.1|157789.1|158075|157945|157840.5|157729.8|918
1640702400000|2021-12-28 14:40:00|157915.4|157785.4|157765.7|157675.7|157915.4|157785.4|157727.4|157635.2|817
1640702700000|2021-12-28 14:45:00|157769.4|157679.4|157808.9|157718.9|157834.4|157729.7|157748.7|157658.7|760
1640703000000|2021-12-28 14:50:00|157808.8|157718.8|157775.5|157685.5|157899.2|157796.2|157763.9|157673.9|924
1640703300000|2021-12-28 14:55:00|157775.3|157685.3|157721.9|157591.9|157798.2|157708.2|157601.6|157511.6|987
1640703600000|2021-12-28 15:00:00|157715|157585|157692.2|157602.2|157800.5|157710.5|157667.3|157577.3|903
1640703900000|2021-12-28 15:05:00|157691.2|157601.2|157870|157780|157917|157827|157626|157536|1007
1640704200000|2021-12-28 15:10:00|157894.4|157764.4|157895.1|157805.1|157994.1|157891.4|157803.9|157698.4|1030
1640704500000|2021-12-28 15:15:00|157893.6|157803.6|158053.3|157963.3|158070.8|157974.6|157819.3|157710.3|915
1640704800000|2021-12-28 15:20:00|158083.5|157953.5|158037|157947|158083.5|157972.8|157939.6|157849.6|821
1640705100000|2021-12-28 15:25:00|158039.8|157949.8|158059.7|157969.7|158135.8|158045.8|158007.9|157917.9|757
1640705400000|2021-12-28 15:30:00|158062.1|157972.1|158113.7|158023.7|158151.9|158061.9|157968.7|157878.7|782
1640705700000|2021-12-28 15:35:00|158113.6|158023.6|158283.8|158193.8|158295.8|158205.8|158109|158019|836
1640706000000|2021-12-28 15:40:00|158280.4|158190.4|158164.5|158074.5|158288|158198|158107.4|158017.4|695
1640706300000|2021-12-28 15:45:00|158164.8|158074.8|158248|158158|158269.7|158179.7|158164.8|158074.8|786
1640706600000|2021-12-28 15:50:00|158241.5|158151.5|157996.6|157906.6|158250.4|158160.4|157990.5|157900.5|832
1640706900000|2021-12-28 15:55:00|157993.1|157903.1|158039.1|157949.1|158039.1|157949.1|157926.1|157815.2|866
1640707200000|2021-12-28 16:00:00|158044.7|157954.7|157890.7|157800.7|158073.9|157983.9|157877.5|157787.5|838
1640707500000|2021-12-28 16:05:00|157891|157801|157925.5|157835.5|157927.5|157837.5|157878.3|157788.3|629
1640707800000|2021-12-28 16:10:00|157954.3|157864.3|157826.3|157736.3|157954.4|157864.4|157821.7|157731.7|807
1640708100000|2021-12-28 16:15:00|157821.5|157731.5|157792.7|157702.7|157870.2|157780.2|157761.1|157671.1|658
1640708400000|2021-12-28 16:20:00|157792.5|157702.5|157664.1|157574.1|157808.7|157711.2|157632.9|157542.9|720
1640708700000|2021-12-28 16:25:00|157662.7|157572.7|157625.9|157535.9|157672.8|157582.8|157576.9|157486.9|779
1640709000000|2021-12-28 16:30:00|157612|157522|157666.2|157576.2|157679.4|157589.4|157572.6|157482.6|663
1640709300000|2021-12-28 16:35:00|157667.5|157577.5|157698.7|157608.7|157733.3|157643.3|157666.5|157576.5|570
1640709600000|2021-12-28 16:40:00|157701.3|157611.3|157728.5|157638.5|157786|157696|157654.8|157564.8|643
1640709900000|2021-12-28 16:45:00|157727.5|157637.5|157651.7|157561.7|157728.1|157638.1|157609.9|157519.9|638
1640710200000|2021-12-28 16:50:00|157651.1|157561.1|157458.8|157368.8|157652.3|157562.3|157454.4|157350.5|746
1640710500000|2021-12-28 16:55:00|157457.9|157367.9|157368.6|157278.6|157466.8|157376.8|157335.3|157233|836
1640710800000|2021-12-28 17:00:00|157369|157279|157320.1|157230.1|157409|157299.7|157308.3|157218.3|692
1640711100000|2021-12-28 17:05:00|157318|157228|157273.8|157143.8|157333.4|157243.4|157241.7|157138.2|697
1640711400000|2021-12-28 17:10:00|157271.9|157141.9|157233.6|157103.6|157279.9|157184.3|157212|157099.9|734
1640711700000|2021-12-28 17:15:00|157232.8|157102.8|157111|157021|157241.4|157129.9|157101.4|157011.4|645
1640712000000|2021-12-28 17:20:00|157110.9|157020.9|157078.2|156988.2|157137.3|157029.7|157070.3|156969.6|543
1640712300000|2021-12-28 17:25:00|157077.6|156987.6|156971|156881|157083.3|156993.3|156923.8|156824.5|585
1640712600000|2021-12-28 17:30:00|156971.9|156881.9|156970.8|156840.8|156997.5|156907.5|156931.4|156824.8|611
1640712900000|2021-12-28 17:35:00|156968.1|156838.1|157015.4|156925.4|157047.1|156937.8|156946.1|156835|485
1640713200000|2021-12-28 17:40:00|157015.9|156925.9|157008|156918|157043.2|156935.9|156991.5|156890.1|368
1640713500000|2021-12-28 17:45:00|157006.5|156916.5|156931.7|156841.7|157038.1|156926.3|156915.3|156785.3|474
1640713800000|2021-12-28 17:50:00|156933.9|156843.9|156923.1|156833.1|156961.1|156865.8|156891.7|156801.7|581
1640714100000|2021-12-28 17:55:00|156917.1|156827.1|156896.9|156806.9|156943.2|156853.2|156887.2|156797.2|525
1640714400000|2021-12-28 18:00:00|156887.7|156797.7|156919.9|156829.9|156961.8|156867.4|156885.3|156795.3|655
1640714700000|2021-12-28 18:05:00|156937.1|156847.1|156926.3|156836.3|156966.2|156866.9|156918.2|156825.6|493
1640715000000|2021-12-28 18:10:00|156924.8|156834.8|156986.1|156896.1|157002.8|156912.8|156922.5|156832.5|588
1640715300000|2021-12-28 18:15:00|156984.7|156894.7|157033.1|156903.1|157044|156923.3|156934.5|156844.5|455
1640715600000|2021-12-28 18:20:00|157038|156908|157254.4|157164.4|157417.6|157223.3|157001.5|156886.3|440
1640715900000|2021-12-28 18:25:00|157289.4|157159.4|157323.4|157193.4|157334.1|157234.8|157253.6|157143.9|436
1640716200000|2021-12-28 18:30:00|157322.5|157192.5|157329.9|157199.9|157357.7|157219.4|157249.1|157119.1|523
1640716500000|2021-12-28 18:35:00|157330|157200|157380.3|157250.3|157421|157291|157314.4|157184.4|551
1640716800000|2021-12-28 18:40:00|157379.5|157249.5|157384.3|157254.3|157396.7|157266.7|157367.3|157237.3|343
1640717100000|2021-12-28 18:45:00|157383.1|157253.1|157637.2|157507.2|157763.1|157569.9|157373.7|157243.7|484
1640717400000|2021-12-28 18:50:00|157641.2|157511.2|157644.6|157554.6|157690.4|157571.3|157631.4|157501.4|433
1640717700000|2021-12-28 18:55:00|157645.5|157555.5|157573.8|157483.8|157677.7|157562.5|157566.8|157476.8|492
1640718000000|2021-12-28 19:00:00|157572.4|157482.4|157573.4|157483.4|157620.3|157510.5|157556.9|157452.6|653
1640718300000|2021-12-28 19:05:00|157572.9|157482.9|157712.8|157622.8|157752.2|157634.2|157556.9|157454.7|511
1640718600000|2021-12-28 19:10:00|157714.5|157624.5|157739.9|157609.9|157742.8|157628|157699.8|157589.2|422
1640718900000|2021-12-28 19:15:00|157740.3|157610.3|157712.5|157622.5|157741.9|157626.4|157702.1|157597.1|452
1640719200000|2021-12-28 19:20:00|157712.2|157622.2|157713.8|157623.8|157733.8|157626.3|157700|157590.7|436
1640719500000|2021-12-28 19:25:00|157714|157624|157785.3|157655.3|157806.1|157679.1|157705.4|157602.4|566
1640719800000|2021-12-28 19:30:00|157781.7|157651.7|157816.1|157686.1|157829.1|157718.7|157717|157614|442
1640720100000|2021-12-28 19:35:00|157815.5|157685.5|157870.1|157740.1|157870.1|157759.9|157767.3|157668.6|433
1640720400000|2021-12-28 19:40:00|157866.9|157736.9|157842.9|157752.9|157869.4|157764.1|157829|157727.3|372
1640720700000|2021-12-28 19:45:00|157842.1|157752.1|157844.3|157754.3|157876.6|157775.7|157826.9|157732.3|586
1640721000000|2021-12-28 19:50:00|157844.7|157754.7|157878.3|157788.3|157909.9|157819.9|157844.2|157750.2|608
1640721300000|2021-12-28 19:55:00|157877.9|157787.9|157887.5|157797.5|157926.1|157817.8|157864.9|157760.6|1037
1640721600000|2021-12-28 20:00:00|157900|157810|157871.2|157781.2|157928.3|157819.3|157856.3|157752.6|939
1640721900000|2021-12-28 20:05:00|157870.7|157780.7|157897.7|157767.7|157910.1|157795.7|157858|157758|641
1640722200000|2021-12-28 20:10:00|157896.8|157766.8|157915.3|157785.3|157926|157806|157862.3|157757.5|803
1640722500000|2021-12-28 20:15:00|157909.2|157779.2|157892.5|157762.5|157924.3|157804.6|157855.6|157750.9|980
1640722800000|2021-12-28 20:20:00|157894.1|157764.1|157893.3|157763.3|157904.3|157790.3|157852.8|157751.1|433
1640723100000|2021-12-28 20:25:00|157893.6|157763.6|157873.2|157783.2|157904.5|157795.8|157862.4|157757.4|281
1640723400000|2021-12-28 20:30:00|157869.6|157779.6|157908.2|157778.2|157928|157803.8|157852.5|157748.7|514
1640723700000|2021-12-28 20:35:00|157915.8|157785.8|157919.6|157789.6|157931.6|157801.6|157891.3|157761.3|601
1640724000000|2021-12-28 20:40:00|157918.9|157788.9|157919.9|157789.9|157933.1|157803.1|157868.1|157738.1|790
1640724300000|2021-12-28 20:45:00|157920.8|157790.8|157913.1|157783.1|157922.2|157792.2|157880.6|157750.6|818
1640724600000|2021-12-28 20:50:00|157912|157782|157922|157792|157956.2|157826.2|157900.9|157770.9|550
1640724900000|2021-12-28 20:55:00|157921.9|157791.9|157942.6|157812.6|157978|157869.2|157887.9|157770.2|795
1640725200000|2021-12-28 21:00:00|157931.6|157801.6|157729.4|157599.4|157931.6|157801.6|157729.4|157581.8|562
1640725500000|2021-12-28 21:05:00|157729.5|157599.5|157768.9|157638.9|157819.7|157688|157729.5|157599.5|437
1640725800000|2021-12-28 21:10:00|157778.2|157648.2|157754.3|157624.3|157820.4|157673.1|157746.8|157604.9|409
1640726100000|2021-12-28 21:15:00|157758.9|157628.9|157767.5|157637.5|157776.7|157646.7|157756.1|157626.1|194
1640726400000|2021-12-28 21:20:00|157768.9|157638.9|157756.9|157626.9|157817.2|157653.3|157713.5|157570.9|198
1640726700000|2021-12-28 21:25:00|157758.3|157628.3|157759.3|157629.3|157820.2|157632.9|157721|157570|203
1640727000000|2021-12-28 21:30:00|157759.9|157629.9|157771|157641|157835.6|157646.4|157759.9|157569.7|120
1640727300000|2021-12-28 21:35:00|157831.6|157580.4|157843.3|157547|157855|157644.3|157729.5|157535|168
1640727600000|2021-12-28 21:40:00|157793|157586.8|157810.6|157568.4|157850|157627.8|157739.4|157517.1|125
1640727900000|2021-12-28 21:45:00|157798.4|157576.8|157843.2|157551.7|157847.7|157633.7|157741.8|157486|144
1640728200000|2021-12-28 21:50:00|157838.4|157551.6|157842.7|157542.7|157858.7|157624.3|157754.3|157477.9|162
1640728500000|2021-12-28 21:55:00|157849.4|157549.4|157854.6|157554.6|157999.7|157699.7|157803.7|157528.3|178
1640728800000|2021-12-28 22:00:00|157822.9|157522.9|157863.2|157563.2|157863.2|157563.2|157822.9|157522.9|2
1640736900000|2021-12-29 00:15:00|157804.1|157504.1|157838.8|157538.8|157876.8|157576.8|157768.5|157468.5|580
1640737200000|2021-12-29 00:20:00|157838.9|157538.9|157835.3|157535.3|157876.1|157576.1|157791.5|157491.5|666
1640737500000|2021-12-29 00:25:00|157782.7|157482.7|157828.4|157528.4|157881.2|157581.2|157736.9|157436.9|512
1640737800000|2021-12-29 00:30:00|157830.2|157530.2|157832.3|157532.3|157855.6|157555.6|157756.7|157456.7|464
1640738100000|2021-12-29 00:35:00|157782.4|157482.4|157815.3|157515.3|157852|157552|157734.1|157434.1|479
1640738400000|2021-12-29 00:40:00|157791|157491|157811|157511|157847.4|157547.4|157737.3|157437.3|501
1640738700000|2021-12-29 00:45:00|157812.7|157512.7|157765.4|157465.4|157827.7|157527.7|157707.9|157407.9|712
1640739000000|2021-12-29 00:50:00|157763.7|157463.7|157870.5|157570.5|157889.3|157589.3|157729.7|157429.7|806
1640739300000|2021-12-29 00:55:00|157873.8|157573.8|157847.5|157547.5|157894.8|157594.8|157725.7|157425.7|745
1640739600000|2021-12-29 01:00:00|157848.5|157548.5|157832.1|157532.1|157852.6|157552.6|157800.3|157500.3|573
1640739900000|2021-12-29 01:05:00|157832.7|157532.7|157834.2|157534.2|157839.3|157539.3|157811|157511|466
1640740200000|2021-12-29 01:10:00|157833.8|157533.8|157810|157510|157834.7|157534.7|157801.4|157501.4|413
1640740500000|2021-12-29 01:15:00|157810.8|157510.8|157877.6|157577.6|157900.4|157600.4|157799|157499|644
1640740800000|2021-12-29 01:20:00|157876.6|157576.6|157872|157572|157885.7|157585.7|157854.1|157554.1|388
1640741100000|2021-12-29 01:25:00|157871.4|157571.4|157888|157588|157900.2|157600.2|157854.5|157554.5|409
1640741400000|2021-12-29 01:30:00|157888.1|157588.1|158009.4|157709.4|158011.1|157711.1|157885.4|157585.4|533
1640741700000|2021-12-29 01:35:00|158008|157708|158072.4|157772.4|158100.1|157800.1|157998.7|157698.7|622
1640742000000|2021-12-29 01:40:00|158071.4|157771.4|158055.7|157755.7|158097.7|157797.7|158043|157743|449
1640742300000|2021-12-29 01:45:00|158054.7|157754.7|158069.7|157769.7|158109.6|157809.6|158051.4|157751.4|468
1640742600000|2021-12-29 01:50:00|158070.9|157770.9|158057.8|157757.8|158134.7|157834.7|158032.4|157732.4|333
1640742900000|2021-12-29 01:55:00|158061.3|157761.3|158058.7|157758.7|158082.9|157782.9|158038.5|157738.5|267
1640743200000|2021-12-29 02:00:00|158060.5|157760.5|158062.3|157762.3|158090.4|157790.4|158036.1|157736.1|305
1640743500000|2021-12-29 02:05:00|158062|157762|158053|157753|158069.9|157769.9|157953.9|157670.8|385
1640743800000|2021-12-29 02:10:00|158052.7|157752.7|158010.5|157710.5|158056.1|157756.1|157996|157696|330
1640744100000|2021-12-29 02:15:00|158010.2|157710.2|158062.2|157762.2|158070.1|157772.2|158006.6|157706.6|319
1640744400000|2021-12-29 02:20:00|158063.5|157763.5|158070.2|157770.2|158073|157788|158043.6|157760.4|269
1640744700000|2021-12-29 02:25:00|158070.6|157770.6|158065|157765|158077.4|157777.4|158061.1|157761.1|266
1640745000000|2021-12-29 02:30:00|158064.6|157764.6|158069.1|157769.1|158072.9|157780.4|158059.1|157761.7|333
1640745300000|2021-12-29 02:35:00|158067.7|157767.7|158065.2|157765.2|158072.1|157783.3|158048.4|157760.3|331
1640745600000|2021-12-29 02:40:00|158062.3|157762.3|158065.8|157765.8|158068.5|157770.7|158056.7|157759.4|307
1640745900000|2021-12-29 02:45:00|158065.6|157765.6|158064.8|157764.8|158082.9|157782.9|158058|157758|342
1640746200000|2021-12-29 02:50:00|158063.7|157763.7|158069.8|157769.8|158074.3|157774.3|158061.2|157761.2|314
1640746500000|2021-12-29 02:55:00|158069.2|157769.2|158064.9|157764.9|158087.4|157787.4|158058.2|157760.1|251
1640746800000|2021-12-29 03:00:00|158060.7|157760.7|158006.6|157726|158069.2|157769.2|157997.7|157713.4|474
1640747100000|2021-12-29 03:05:00|158016|157716|158030.2|157730.2|158039.9|157745.3|157998.7|157711.8|210
1640747400000|2021-12-29 03:10:00|158029.6|157729.6|158022.2|157722.2|158042|157752.5|157997.3|157718.7|259
1640747700000|2021-12-29 03:15:00|158020.6|157720.6|158028.3|157728.3|158041.5|157748.4|157999.9|157717.2|518
1640748000000|2021-12-29 03:20:00|158027.4|157727.4|157997.2|157741.1|158044.9|157748.7|157997.2|157715|614
1640748300000|2021-12-29 03:25:00|158018|157723.4|158024.7|157724.7|158043.1|157751.6|157982.4|157713.3|678
1640748600000|2021-12-29 03:30:00|158024.1|157724.1|158012.4|157722.3|158032.7|157737|157997.6|157713.3|405
1640748900000|2021-12-29 03:35:00|158011.1|157723.7|158011.8|157725.8|158048.7|157773.8|157998.7|157712.2|441
1640749200000|2021-12-29 03:40:00|158014.7|157724.8|158006|157731.9|158033.7|157755.9|157954|157682.8|491
1640749500000|2021-12-29 03:45:00|158011.9|157724.1|157997.8|157724.6|158054.4|157809.8|157939.8|157689|523
1640749800000|2021-12-29 03:50:00|157994.6|157725.3|157992.2|157697|158025.2|157792.9|157921|157690|569
1640750100000|2021-12-29 03:55:00|157987.7|157695.1|158011.4|157731.9|158047.3|157765|157947.7|157677.8|667
1640750400000|2021-12-29 04:00:00|158022.5|157722.5|158007.8|157707.8|158029.8|157781.8|157911.8|157631.5|687
1640750700000|2021-12-29 04:05:00|158005.5|157706|158010.2|157710.2|158032.9|157749.1|157968.4|157686.2|677
1640751000000|2021-12-29 04:10:00|157997.6|157717.7|158018.9|157728.1|158029.4|157770.6|157971.8|157692.2|420
1640751300000|2021-12-29 04:15:00|158011.9|157732.9|158020.7|157720.7|158059.2|157812|157925.9|157710.6|399
1640751600000|2021-12-29 04:20:00|158018.7|157718.7|158008.6|157729.5|158035.2|157756.7|157982|157711|332
1640751900000|2021-12-29 04:25:00|158020.1|157720.1|158019.5|157768.6|158058.7|157854.8|157954.2|157713.7|362
1640752200000|2021-12-29 04:30:00|158018.6|157770.2|158024.1|157760.4|158057.2|157858.6|157943|157716.4|495
1640752500000|2021-12-29 04:35:00|158025.7|157759|158027.7|157762.1|158071.2|157853.8|157943.7|157726.2|581
1640752800000|2021-12-29 04:40:00|158043.1|157743.1|158018.9|157761.4|158064.7|157844.4|157946.4|157717.2|608
1640753100000|2021-12-29 04:45:00|158026|157754.5|158034.4|157751.5|158066.1|157826|157956|157724.4|664
1640753400000|2021-12-29 04:50:00|158029.9|157758|158020.2|157817.9|158066.9|157860|157943.5|157730.6|605
1640753700000|2021-12-29 04:55:00|158038.3|157801.8|158005.1|157779.8|158061.9|157858.8|157945.9|157727.9|514
1640754000000|2021-12-29 05:00:00|158012.1|157769|158001.6|157773.5|158031.4|157843|157942.6|157743.1|220
1640754300000|2021-12-29 05:05:00|157998.2|157776.3|158028.9|157759.9|158042.7|157838.7|157942.1|157733.3|206
1640754600000|2021-12-29 05:10:00|158036.3|157749.4|157952.3|157822.3|158044.4|157837.8|157948.1|157734.2|264
1640754900000|2021-12-29 05:15:00|157988.2|157787.2|158016.8|157758.8|158050.4|157829.4|157947.6|157731.1|506
1640755200000|2021-12-29 05:20:00|158016.9|157758.9|157998|157768|158044.4|157826.9|157946.3|157733.9|402
1640755500000|2021-12-29 05:25:00|157989.7|157774.5|157987.1|157784.7|158054.8|157847|157937|157727|255
1640755800000|2021-12-29 05:30:00|157989.5|157783.8|158024.9|157769.8|158063.2|157838.5|157939.5|157723.5|411
1640756100000|2021-12-29 05:35:00|158021.9|157772.9|158015.6|157786.1|158069.8|157859.5|157954.4|157729.8|587
1640756400000|2021-12-29 05:40:00|158013.8|157788.2|158060|157760|158067.7|157859.3|157950.6|157745|547
1640756700000|2021-12-29 05:45:00|158058.1|157758.1|158044.1|157791.3|158092.9|157859.2|157957.7|157718.8|594
1640757000000|2021-12-29 05:50:00|158069.7|157769.7|158000.8|157762.4|158074.9|157855.2|157929.8|157706.8|429
1640757300000|2021-12-29 05:55:00|158007.7|157767.8|157935.4|157635.4|158026.2|157826|157905.4|157625.4|476
1640757600000|2021-12-29 06:00:00|157922.6|157622.6|157806.9|157506.9|157928.1|157649.3|157661.3|157399.5|934
1640757900000|2021-12-29 06:05:00|157813|157513|157780.7|157480.7|157813.4|157513.4|157738.5|157438.5|744
1640758200000|2021-12-29 06:10:00|157779.5|157479.5|157767.8|157523.2|157816.8|157529.9|157639.1|157419.7|928
1640758500000|2021-12-29 06:15:00|157792.8|157526.1|157922.1|157622.4|157930.6|157643.6|157783.5|157504.1|835
1640758800000|2021-12-29 06:20:00|157918.4|157618.4|158029.3|157729.3|158038.6|157758.9|157895.2|157595.2|735
1640759100000|2021-12-29 06:25:00|158016|157716|158009.1|157781.5|158051.7|157845.6|157951.8|157716|801
1640759400000|2021-12-29 06:30:00|157998.1|157790.5|157886.5|157756.5|158032|157806.2|157886.5|157685.5|815
1640759700000|2021-12-29 06:35:00|157886.9|157756.9|157994.5|157790.4|158016.9|157834.3|157881.7|157695.6|432
1640760000000|2021-12-29 06:40:00|157956.4|157826.4|158032.4|157807.6|158068.6|157860.5|157939.2|157749.9|362
1640760300000|2021-12-29 06:45:00|158060.9|157815.2|158086.1|157816.6|158120.6|157917.1|158005.8|157792.8|445
1640760600000|2021-12-29 06:50:00|158075.6|157830.2|158023.5|157775.9|158105.8|157877|158006|157760.9|471
1640760900000|2021-12-29 06:55:00|158030.2|157778.7|157919.1|157789.1|158067.1|157860.5|157907.3|157729.9|912
1640761200000|2021-12-29 07:00:00|157921.8|157791.8|158105.2|157975.2|158111.5|157981.5|157909.9|157779.9|776
1640761500000|2021-12-29 07:05:00|158108.4|157978.4|158260.4|158130.4|158330|158200|158096.7|157966.7|1027
1640761800000|2021-12-29 07:10:00|158258|158128|158267.6|158137.6|158284.8|158145.7|158213.4|158083.3|724
1640762100000|2021-12-29 07:15:00|158266|158136|158285.3|158155.3|158310.7|158167.5|158236.3|158067.3|644
1640762400000|2021-12-29 07:20:00|158284.4|158154.4|158279.5|158149.5|158316.1|158186.1|158249.3|158131.9|525
1640762700000|2021-12-29 07:25:00|158276|158146|158281.1|158151.1|158291.7|158178.9|158259.8|158146|446
1640763000000|2021-12-29 07:30:00|158280.9|158150.9|158283.6|158153.6|158301.5|158194.6|158230.8|158115.7|676
1640763300000|2021-12-29 07:35:00|158282.9|158152.9|158031|157901|158286.7|158171.7|158016|157886|709
1640763600000|2021-12-29 07:40:00|158031.7|157901.7|157854.3|157764.3|158033.4|157903.4|157851.9|157745.7|674
1640763900000|2021-12-29 07:45:00|157853.6|157763.6|157762.8|157672.8|157911.3|157801.4|157736.4|157638.4|554
1640764200000|2021-12-29 07:50:00|157764.6|157674.6|157835.8|157745.8|157870.9|157762.4|157718.5|157628.5|438
1640764500000|2021-12-29 07:55:00|157839.9|157749.9|157617.8|157527.8|157866.1|157759.9|157463|157333|827
1640764800000|2021-12-29 08:00:00|157617.9|157527.9|157611.4|157521.4|157767.4|157656.9|157591.5|157496.6|768
1640765100000|2021-12-29 08:05:00|157626.2|157496.2|157493.2|157403.2|157630.5|157519.1|157228.8|156964.3|768
1640765400000|2021-12-29 08:10:00|157497.2|157407.2|157614.6|157524.6|157634.6|157527.1|157491.1|157380.4|607
1640765700000|2021-12-29 08:15:00|157614.3|157524.3|157492.4|157402.4|157615.7|157525.7|157458|157353.3|888
1640766000000|2021-12-29 08:20:00|157490.4|157400.4|157580.1|157490.1|157609.8|157507.1|157481.3|157391.3|930
1640766300000|2021-12-29 08:25:00|157588.8|157498.8|157493.4|157403.4|157678.8|157572.5|157485.8|157395.8|718
1640766600000|2021-12-29 08:30:00|157494.5|157404.5|157513.7|157423.7|157618.5|157528.5|157487.8|157397.8|537
1640766900000|2021-12-29 08:35:00|157514|157424|157490.2|157400.2|157555.4|157442.3|157483.3|157393.3|578
1640767200000|2021-12-29 08:40:00|157489.5|157399.5|157481|157391|157499.3|157409.3|157468.8|157378.8|566
1640767500000|2021-12-29 08:45:00|157484.6|157394.6|157479.8|157389.8|157527.3|157437.3|157467.1|157377.1|611
1640767800000|2021-12-29 08:50:00|157478.8|157388.8|157524.7|157434.7|157564.7|157474.7|157457.6|157367.6|713
1640768100000|2021-12-29 08:55:00|157524.8|157434.8|157633|157543|157635.7|157545.7|157495.8|157405.8|496
1640768400000|2021-12-29 09:00:00|157631.8|157541.8|157805.9|157715.9|157846|157756|157617.9|157527.9|583
1640768700000|2021-12-29 09:05:00|157805.6|157715.6|157933.7|157843.7|157965.8|157875.8|157802.7|157712.7|612
1640769000000|2021-12-29 09:10:00|157934.5|157844.5|157884|157794|157989.4|157899.4|157879.8|157788.8|615
1640769300000|2021-12-29 09:15:00|157886.3|157796.3|158010.1|157920.1|158034.3|157944.3|157886.1|157796.1|571
1640769600000|2021-12-29 09:20:00|158009|157919|158030.2|157940.2|158045.8|157955.8|157997.6|157907.6|623
1640769900000|2021-12-29 09:25:00|158031.7|157941.7|158132.7|158042.7|158201.6|158111.6|158022.4|157932.4|572
1640770200000|2021-12-29 09:30:00|158133|158043|158145.2|158055.2|158173.9|158073.4|158113.7|158003.4|711
1640770500000|2021-12-29 09:35:00|158143.4|158053.4|157993.2|157903.2|158172.8|158072.1|157981.8|157864.3|563
1640770800000|2021-12-29 09:40:00|157992.3|157902.3|157980.8|157890.8|157998.3|157908.3|157935.8|157834.8|666
1640771100000|2021-12-29 09:45:00|157986.1|157896.1|158201.7|158111.7|158225.3|158135.3|157980.5|157890.5|635
1640771400000|2021-12-29 09:50:00|158203.4|158113.4|158168.6|158078.6|158206.1|158116.1|158163.1|158073.1|485
1640771700000|2021-12-29 09:55:00|158170.3|158080.3|158163.8|158073.8|158196.3|158106.3|158157.7|158067.7|536
1640772000000|2021-12-29 10:00:00|158162|158072|158175|158085|158199.1|158095.2|158153.5|158036.2|477
1640772300000|2021-12-29 10:05:00|158174.7|158084.7|158283.7|158193.7|158308.6|158205.6|158162.6|158040.5|597
1640772600000|2021-12-29 10:10:00|158283|158193|158289.3|158199.3|158313.2|158211.6|158276.7|158162.4|484
1640772900000|2021-12-29 10:15:00|158288|158198|158359.9|158269.9|158391.6|158283.5|158231|158141|740
1640773200000|2021-12-29 10:20:00|158359.6|158269.6|158356|158266|158382.5|158273|158338.1|158248.1|489
1640773500000|2021-12-29 10:25:00|158356.1|158266.1|158352.9|158262.9|158375.6|158273.4|158308.7|158218.7|470
1640773800000|2021-12-29 10:30:00|158352.1|158262.1|158364.2|158274.2|158387.1|158294.3|158351.1|158251.6|568
1640774100000|2021-12-29 10:35:00|158364.6|158274.6|158363.1|158273.1|158370|158280|158353.8|158263.8|373
1640774400000|2021-12-29 10:40:00|158364.4|158274.4|158142.5|158052.5|158369|158279|158142.5|158052.5|472
1640774700000|2021-12-29 10:45:00|158145.2|158055.2|158433.1|158343.1|158436.1|158346.1|158123.1|158033.1|862
1640775000000|2021-12-29 10:50:00|158433|158343|158423.8|158333.8|158437.2|158347.2|158306.9|158216.9|805
1640775300000|2021-12-29 10:55:00|158424.2|158334.2|158582.7|158492.7|158602.7|158512.7|158424.2|158334.2|794
1640775600000|2021-12-29 11:00:00|158582.8|158492.8|158594.5|158504.5|158637.2|158547.2|158572.7|158482.7|596
1640775900000|2021-12-29 11:05:00|158599|158509|158582.2|158492.2|158603.7|158513.7|158577.3|158487.3|422
1640776200000|2021-12-29 11:10:00|158581.8|158491.8|158553.6|158463.6|158647.2|158557.2|158527.3|158437.3|516
1640776500000|2021-12-29 11:15:00|158553.3|158463.3|158619.1|158529.1|158642.2|158552.2|158547.1|158457.1|583
1640776800000|2021-12-29 11:20:00|158617|158527|158594.9|158504.9|158618.5|158528.5|158585.1|158495.1|547
1640777100000|2021-12-29 11:25:00|158602.6|158512.6|158752.6|158662.6|158769.2|158679.2|158602.6|158512.6|866
1640777400000|2021-12-29 11:30:00|158752|158662|158671.9|158581.9|158760.2|158670.2|158664.5|158574.5|592
1640777700000|2021-12-29 11:35:00|158671.6|158581.6|158503.2|158413.2|158673.2|158583.2|158499.4|158409.4|736
1640778000000|2021-12-29 11:40:00|158503.3|158413.3|158447|158357|158503.9|158413.9|158441.1|158351.1|646
1640778300000|2021-12-29 11:45:00|158446.5|158356.5|158485.7|158395.7|158488.4|158398.4|158444.7|158354.7|456
1640778600000|2021-12-29 11:50:00|158486.3|158396.3|158477.2|158387.2|158503.3|158413.3|158468.5|158378.5|406
1640778900000|2021-12-29 11:55:00|158472.3|158382.3|158430|158340|158526.6|158436.6|158380.8|158290.8|746
1640779200000|2021-12-29 12:00:00|158429.3|158339.3|158325.8|158235.8|158440.7|158350.7|158311.9|158221.9|577
1640779500000|2021-12-29 12:05:00|158329.1|158239.1|158485.3|158395.3|158510.5|158420.5|158320.7|158230.7|651
1640779800000|2021-12-29 12:10:00|158484.9|158394.9|158428.3|158338.3|158496.8|158406.8|158414.6|158324.6|471
1640780100000|2021-12-29 12:15:00|158428.2|158338.2|158539.5|158449.5|158543.2|158453.2|158420.6|158330.6|550
1640780400000|2021-12-29 12:20:00|158540.7|158450.7|158491.2|158401.2|158556|158466|158489.7|158399.7|465
1640780700000|2021-12-29 12:25:00|158491.1|158401.1|158362.1|158272.1|158493.8|158403.8|158350.2|158260.2|527
1640781000000|2021-12-29 12:30:00|158362.5|158272.5|158444.5|158354.5|158449.4|158359.4|158343.8|158253.8|610
1640781300000|2021-12-29 12:35:00|158443.3|158353.3|158547|158457|158550.5|158460.5|158436.5|158346.5|574
1640781600000|2021-12-29 12:40:00|158548.2|158458.2|158654.2|158564.2|158665.6|158575.6|158530.9|158440.9|632
1640781900000|2021-12-29 12:45:00|158653.5|158563.5|158643.8|158553.8|158667.7|158577.7|158627.8|158537.8|618
1640782200000|2021-12-29 12:50:00|158647.9|158557.9|158692.8|158602.8|158694.9|158604.9|158568.9|158478.9|710
1640782500000|2021-12-29 12:55:00|158692.6|158602.6|158541.1|158411.1|158692.7|158602.7|158503.9|158373.9|798
1640782800000|2021-12-29 13:00:00|158537.9|158407.9|158730.2|158640.2|158867|158758|158521.3|158391.3|770
1640783100000|2021-12-29 13:05:00|158732.1|158642.1|158714.4|158624.4|158783.8|158693.8|158713.6|158623.6|535
1640783400000|2021-12-29 13:10:00|158715|158625|158821.2|158731.2|158828.1|158732.3|158695.7|158605.7|510
1640783700000|2021-12-29 13:15:00|158821.9|158731.9|158709.2|158619.2|158823.1|158733.1|158684.6|158594.6|659
1640784000000|2021-12-29 13:20:00|158714.1|158624.1|158808.3|158718.3|158851.7|158761.7|158676|158586|663
1640784300000|2021-12-29 13:25:00|158809.5|158719.5|158858.2|158768.2|158888.4|158798.4|158805.7|158715.7|702
1640784600000|2021-12-29 13:30:00|158858.4|158768.4|158854.2|158764.2|158889.2|158799.2|158779.7|158689.7|720
1640784900000|2021-12-29 13:35:00|158852.7|158762.7|158946.5|158856.5|158962|158872|158839.9|158736|814
1640785200000|2021-12-29 13:40:00|158946.7|158856.7|159101.8|159011.8|159106.3|159016.3|158942.2|158852.2|825
1640785500000|2021-12-29 13:45:00|159102.3|159012.3|159269.2|159179.2|159274.2|159184.2|159095|159005|772
1640785800000|2021-12-29 13:50:00|159267.4|159177.4|159401.6|159311.6|159415.5|159325.5|159252.6|159162.6|842
1640786100000|2021-12-29 13:55:00|159401.2|159311.2|159355.3|159265.3|159438|159348|159292|159202|844
1640786400000|2021-12-29 14:00:00|159353.7|159263.7|159226.6|159136.6|159368.9|159278.9|159212.3|159122.3|729
1640786700000|2021-12-29 14:05:00|159226.4|159136.4|159244.5|159154.5|159251.7|159161.7|159177.1|159087.1|548
1640787000000|2021-12-29 14:10:00|159241.9|159151.9|159315|159225|159393.2|159303.2|159228.8|159138.8|661
1640787300000|2021-12-29 14:15:00|159314.9|159224.9|159186.8|159096.8|159320.7|159230.7|159182.9|159092.9|645
1640787600000|2021-12-29 14:20:00|159187.7|159097.7|159172.1|159082.1|159255|159165|159168.6|159078.6|659
1640787900000|2021-12-29 14:25:00|159171|159081|159108.8|159018.8|159182.4|159092.4|159092.5|159002.5|688
1640788200000|2021-12-29 14:30:00|159108.9|159018.9|159031|158941|159203.1|159113.1|159027.1|158937.1|903
1640788500000|2021-12-29 14:35:00|159031.2|158941.2|159105.1|159015.1|159165.1|159075.1|158916.7|158826.7|845
1640788800000|2021-12-29 14:40:00|159103.9|159013.9|159098.9|159008.9|159138.5|159048.5|159005.4|158915.4|795
1640789100000|2021-12-29 14:45:00|159099.6|159009.6|158879|158789|159130.5|159031.5|158821.6|158731.6|892
1640789400000|2021-12-29 14:50:00|158879.8|158789.8|158884.6|158794.6|158934.1|158844.1|158796.6|158706.6|785
1640789700000|2021-12-29 14:55:00|158885.7|158795.7|159034.6|158904.6|159050.3|158952.7|158856.8|158766.8|889
1640790000000|2021-12-29 15:00:00|159036.8|158906.8|159149.9|159059.9|159193.1|159103.1|158956.7|158863.3|883
1640790300000|2021-12-29 15:05:00|159151.7|159061.7|158955.9|158865.9|159153.4|159063.4|158908.4|158818.4|920
1640790600000|2021-12-29 15:10:00|158955.2|158865.2|159061.7|158971.7|159114.2|159024.2|158913.1|158823.1|909
1640790900000|2021-12-29 15:15:00|159062.5|158972.5|159166.4|159076.4|159206.2|159116.2|159055|158772.1|921
1640791200000|2021-12-29 15:20:00|159165.2|159075.2|159197.1|159107.1|159230.5|159128.6|159165.1|159075.1|677
1640791500000|2021-12-29 15:25:00|159195.7|159105.7|159190.5|159100.5|159226.4|159121.8|159183.3|159076.6|506
1640791800000|2021-12-29 15:30:00|159191.8|159101.8|159181.3|159091.3|159212.1|159122.1|159147.8|159057.8|627
1640792100000|2021-12-29 15:35:00|159181|159091|159200.5|159110.5|159208.8|159118.8|159168.7|159078.7|683
1640792400000|2021-12-29 15:40:00|159205.3|159115.3|159178.8|159088.8|159208.9|159118.9|159120|159030|715
1640792700000|2021-12-29 15:45:00|159179.2|159089.2|159147.4|159057.4|159205.7|159115.7|158992|158902|740
1640793000000|2021-12-29 15:50:00|159146.6|159056.6|159154.5|159064.5|159282.9|159192.9|159144.3|159054.3|820
1640793300000|2021-12-29 15:55:00|159155.4|159065.4|159277.6|159187.6|159362.7|159272.7|159081|158991|914
1640793600000|2021-12-29 16:00:00|159282.6|159192.6|159259.5|159169.5|159291.5|159201.5|159119.3|159029.3|966
1640793900000|2021-12-29 16:05:00|159258.7|159168.7|159320.3|159230.3|159322.4|159232.4|159175.3|159085.3|746
1640794200000|2021-12-29 16:10:00|159320.5|159230.5|159427.8|159337.8|159447.9|159357.9|159291.7|159201.7|709
1640794500000|2021-12-29 16:15:00|159429.7|159339.7|159466.3|159376.3|159485.7|159395.7|159405.4|159315.4|618
1640794800000|2021-12-29 16:20:00|159465.3|159375.3|159500.4|159410.4|159507.6|159417.6|159439.5|159349.5|546
1640795100000|2021-12-29 16:25:00|159499.6|159409.6|159561|159471|159574.8|159484.8|159496.4|159406.4|558
1640795400000|2021-12-29 16:30:00|159567.2|159477.2|159645.8|159555.8|159651.8|159561.8|159558.6|159468.6|600
1640795700000|2021-12-29 16:35:00|159646.7|159556.7|159585.6|159495.6|159706.2|159616.2|159556.8|159466.8|827
1640796000000|2021-12-29 16:40:00|159582.9|159492.9|159642.3|159552.3|159655.4|159565.4|159582.9|159492.9|697
1640796300000|2021-12-29 16:45:00|159642.7|159552.7|159746.3|159656.3|159752.3|159662.3|159638.8|159548.8|629
1640796600000|2021-12-29 16:50:00|159743.6|159653.6|159749.6|159659.6|159755.8|159665.8|159696.8|159606.8|584
1640796900000|2021-12-29 16:55:00|159749|159659|159709.1|159619.1|159771.1|159681.1|159705|159615|525
1640797200000|2021-12-29 17:00:00|159710.5|159620.5|159595.2|159505.2|159734.3|159644.3|159541|159451|708
1640797500000|2021-12-29 17:05:00|159592.6|159502.6|159632.8|159542.8|159657.8|159567.8|159592.2|159502.2|680
1640797800000|2021-12-29 17:10:00|159633.4|159543.4|159627.8|159537.8|159645.6|159555.6|159594.5|159504.5|715
1640798100000|2021-12-29 17:15:00|159626|159536|159421.5|159331.5|159641.4|159551.4|159399.5|159294.5|733
1640798400000|2021-12-29 17:20:00|159418.6|159328.6|159388.6|159298.6|159423.9|159333.9|159379.2|159289.2|671
1640798700000|2021-12-29 17:25:00|159390.4|159300.4|159355.7|159265.7|159391.7|159301.7|159320.3|159230.3|645
1640799000000|2021-12-29 17:30:00|159356.7|159266.7|159170.5|159080.5|159363.8|159273.8|159168|159059.5|698
1640799300000|2021-12-29 17:35:00|159167.6|159077.6|159133.2|159043.2|159170.1|159079.3|159122.2|159032.2|582
1640799600000|2021-12-29 17:40:00|159132.8|159042.8|159145.2|159055.2|159158.7|159068.7|159127|159037|607
1640799900000|2021-12-29 17:45:00|159144.6|159054.6|159145.7|159055.7|159157.8|159067.8|159131.2|159041.2|876
1640800200000|2021-12-29 17:50:00|159145.6|159055.6|159131.2|159041.2|159163.2|159073.2|159129.9|159039.9|494
1640800500000|2021-12-29 17:55:00|159131.3|159041.3|159133.5|159043.5|159171.3|159081.3|159105.9|159015.9|713
1640800800000|2021-12-29 18:00:00|159132.5|159042.5|159152.1|159062.1|159155.2|159065.2|159079.5|158989.5|549
1640801100000|2021-12-29 18:05:00|159157.1|159067.1|159109.4|159019.4|159162.5|159072.5|159101.3|159011.3|515
1640801400000|2021-12-29 18:10:00|159109.2|159019.2|159160.9|159070.9|159170.3|159080.3|159106.4|159016.4|498
1640801700000|2021-12-29 18:15:00|159162.7|159072.7|159168.3|159078.3|159185.9|159084.4|159155.5|159052.7|413
1640802000000|2021-12-29 18:20:00|159169.7|159079.7|159172.3|159082.3|159176.8|159086.8|159160.1|159070.1|410
1640802300000|2021-12-29 18:25:00|159167.9|159077.9|159165.9|159075.9|159181.8|159091.8|159162.7|159072.7|415
1640802600000|2021-12-29 18:30:00|159165.7|159075.7|159154|159064|159170.3|159080.3|159129.6|159039.6|563
1640802900000|2021-12-29 18:35:00|159150.4|159060.4|159166.2|159076.2|159169.5|159079.5|159135.2|159045.2|389
1640803200000|2021-12-29 18:40:00|159167|159077|159164.8|159074.8|159191.1|159096.7|159155.9|159061.1|444
1640803500000|2021-12-29 18:45:00|159164.9|159074.9|159154.3|159064.3|159178.7|159088.7|159142.8|159052.8|420
1640803800000|2021-12-29 18:50:00|159153.6|159063.6|159141.5|159051.5|159162.6|159072.6|159139.6|159049.6|470
1640804100000|2021-12-29 18:55:00|159143.1|159053.1|159141.6|159051.6|159164|159059.6|159135.8|159030|516
1640804400000|2021-12-29 19:00:00|159140.9|159050.9|159150.2|159060.2|159169.8|159065.3|159134.3|159025.6|573
1640804700000|2021-12-29 19:05:00|159151.3|159061.3|159150.6|159060.6|159153.3|159063.3|159134.2|159044.2|480
1640805000000|2021-12-29 19:10:00|159151.5|159061.5|159142.9|159052.9|159174.2|159067.1|159138.1|159036.5|541
1640805300000|2021-12-29 19:15:00|159141.5|159051.5|159151.8|159061.8|159158.7|159068.7|159139.4|159049.4|356
1640805600000|2021-12-29 19:20:00|159151.9|159061.9|159151.3|159061.3|159153.9|159063.9|159134.1|159044.1|387
1640805900000|2021-12-29 19:25:00|159151.6|159061.6|159127.7|159037.7|159151.6|159061.6|159119.2|159029.2|525
1640806200000|2021-12-29 19:30:00|159128.1|159038.1|159143.3|159053.3|159153.3|159063.3|159127.5|159037.5|479
1640806500000|2021-12-29 19:35:00|159144.6|159054.6|159144|159054|159157.8|159067.8|159138.1|159048.1|439
1640806800000|2021-12-29 19:40:00|159144.7|159054.7|159144.2|159054.2|159156.4|159056.7|159133.1|159022.7|492
1640807100000|2021-12-29 19:45:00|159143.7|159053.7|159146.8|159056.8|159153.4|159063.4|159130|159040|350
1640807400000|2021-12-29 19:50:00|159139.6|159049.6|159153|159063|159167.8|159070.5|159135.4|159034.8|344
1640807700000|2021-12-29 19:55:00|159152.1|159062.1|159248.5|159158.5|159281.5|159191.5|159147.9|159040.5|802
1640808000000|2021-12-29 20:00:00|159249.8|159159.8|159314.3|159224.3|159331.7|159241.7|159238.7|159128.7|583
1640808300000|2021-12-29 20:05:00|159314.2|159224.2|159199.7|159109.7|159323.6|159233.6|159171.4|159075.2|492
1640808600000|2021-12-29 20:10:00|159201.1|159111.1|159239.1|159149.1|159254.4|159164.4|159201.1|159111.1|589
1640808900000|2021-12-29 20:15:00|159239.5|159149.5|159245.9|159155.9|159248.2|159158.2|159229.8|159139.8|235
1640809200000|2021-12-29 20:20:00|159244.7|159154.7|159238.2|159148.2|159254.3|159164.3|159233.1|159143.1|284
1640809500000|2021-12-29 20:25:00|159237.2|159147.2|159239.8|159149.8|159249.1|159159.1|159234|159144|216
1640809800000|2021-12-29 20:30:00|159243.2|159153.2|159199.3|159109.3|159249.4|159159.4|159180.3|159090.3|698
1640810100000|2021-12-29 20:35:00|159199.8|159109.8|159221.5|159131.5|159230.6|159140.6|159197.2|159107.2|532
1640810400000|2021-12-29 20:40:00|159221.7|159131.7|159226.3|159136.3|159227.3|159137.3|159213.6|159123.6|368
1640810700000|2021-12-29 20:45:00|159227.2|159137.2|159223.4|159133.4|159233.7|159143.7|159211|159121|308
1640811000000|2021-12-29 20:50:00|159224.4|159134.4|159222|159132|159229.9|159139.9|159215.1|159125.1|286
1640811300000|2021-12-29 20:55:00|159221.5|159131.5|159360.7|159270.7|159367.8|159277.8|159214.8|159124.8|458
1640811600000|2021-12-29 21:00:00|159360.1|159270.1|159420.2|159330.2|159452.9|159349.9|159357|159267|482
1640811900000|2021-12-29 21:05:00|159417.8|159327.8|159419.4|159329.4|159428.1|159338.1|159411.6|159321.6|231
1640812200000|2021-12-29 21:10:00|159419.9|159329.9|159418.8|159328.8|159430.1|159340.1|159407.9|159317.9|230
1640812500000|2021-12-29 21:15:00|159418.4|159328.4|159392.5|159302.5|159420.7|159328.9|159347.8|159248|344
1640812800000|2021-12-29 21:20:00|159392.6|159302.6|159403.1|159273.1|159416.3|159302.6|159380.7|159258.1|226
1640813100000|2021-12-29 21:25:00|159400.7|159270.7|159456.1|159326.1|159523|159393|159390.6|159260.6|307
1640813400000|2021-12-29 21:30:00|159453.6|159323.6|159444.2|159314.2|159459.2|159329.2|159426|159296|230
1640813700000|2021-12-29 21:35:00|159442.8|159312.8|159425.7|159295.7|159478.1|159323.3|159416.3|159275.3|151
1640814000000|2021-12-29 21:40:00|159430.3|159300.3|159475.1|159255.1|159505.7|159322.8|159418.8|159205.7|177
1640814300000|2021-12-29 21:45:00|159474.5|159254.6|159485|159245.4|159571.2|159307.7|159421|159164.8|204
1640814600000|2021-12-29 21:50:00|159481.3|159248.1|159477.5|159177.5|159518.4|159271.6|159432.9|159148.5|128
1640814900000|2021-12-29 21:55:00|159465.5|159165.5|159523.5|159223.5|159545.8|159245.8|159433.8|159157.9|219
1640815200000|2021-12-29 22:00:00|159502.5|159202.5|159510.1|159210.1|159510.1|159210.1|159347.3|159047.3|131
1640815500000|2021-12-29 22:05:00|159509.4|159209.4|159473.4|159173.4|159509.4|159209.4|159469.3|159169.3|156
1640815800000|2021-12-29 22:10:00|159502.7|159202.7|159498.8|159198.8|159538.9|159238.9|159458.4|159158.4|275
1640816100000|2021-12-29 22:15:00|159507.8|159207.8|159497.5|159197.5|159518.8|159218.8|159471|159171|271
1640816400000|2021-12-29 22:20:00|159493.2|159193.2|159526.3|159226.3|159526.6|159226.6|159432.5|159132.5|111
1640816700000|2021-12-29 22:25:00|159497.7|159197.7|159495.2|159195.2|159547.2|159247.2|159428.1|159128.1|65
1640817000000|2021-12-29 22:30:00|159491|159191|159486.8|159186.8|159493.2|159193.2|159362.6|159062.6|166
1640817300000|2021-12-29 22:35:00|159424.7|159124.7|159488.9|159188.9|159500.3|159200.3|159419|159119|101
1640817600000|2021-12-29 22:40:00|159480.5|159180.5|159487.3|159187.3|159497.9|159197.9|159424.7|159124.7|97
1640817900000|2021-12-29 22:45:00|159491.9|159191.9|159477.8|159177.8|159497.2|159197.2|159440|159140|213
1640818200000|2021-12-29 22:50:00|159457.4|159157.4|159443.7|159143.7|159508.2|159208.2|159422.6|159122.6|212
1640818500000|2021-12-29 22:55:00|159471.3|159171.3|159454|159154|159498.3|159198.3|159381.6|159081.6|213
1640818800000|2021-12-29 23:00:00|159464.5|159164.5|159511.4|159211.4|159525.4|159225.4|159445.3|159145.3|238
1640819100000|2021-12-29 23:05:00|159505.4|159205.4|159517.9|159217.9|159593.9|159293.9|159491|159191|231
1640819400000|2021-12-29 23:10:00|159521.2|159221.2|159513.7|159213.7|159558.3|159258.3|159465.1|159165.1|273
1640819700000|2021-12-29 23:15:00|159507.3|159207.3|159505.3|159205.3|159545|159245|159476.5|159176.5|319
1640820000000|2021-12-29 23:20:00|159487.7|159187.7|159509.8|159209.8|159538.3|159238.3|159479.3|159179.3|366
1640820300000|2021-12-29 23:25:00|159517.6|159217.6|159504.4|159204.4|159552.2|159252.2|159461.9|159161.9|355
1640820600000|2021-12-29 23:30:00|159504|159204|159519|159219|159559.9|159259.9|159475.8|159175.8|283
1640820900000|2021-12-29 23:35:00|159524.3|159224.3|159514.9|159214.9|159555.7|159255.7|159473.3|159173.3|198
1640821200000|2021-12-29 23:40:00|159511.3|159211.3|159507.1|159207.1|159614.5|159314.5|159450.7|159150.7|203
1640821500000|2021-12-29 23:45:00|159489.4|159189.4|159502.6|159202.6|159548.9|159248.9|159472.1|159172.1|236
1640821800000|2021-12-29 23:50:00|159508.7|159208.7|159507.5|159207.5|159549.2|159249.2|159471.5|159171.5|269
1640822100000|2021-12-29 23:55:00|159488.7|159188.7|159564.1|159264.1|159596.3|159296.3|159472.5|159172.5|342
1640822400000|2021-12-30 00:00:00|159564.3|159264.3|159565|159265|159591.2|159291.2|159508.3|159208.3|508
1640822700000|2021-12-30 00:05:00|159568.5|159268.5|159524.2|159224.2|159594.9|159294.9|159447.6|159147.6|437
1640823000000|2021-12-30 00:10:00|159528.3|159228.3|159548.3|159248.3|159585.8|159285.8|159455.5|159155.5|405
1640823300000|2021-12-30 00:15:00|159548.6|159248.6|159560|159260|159610.4|159310.4|159468|159168|517
1640823600000|2021-12-30 00:20:00|159559.7|159259.7|159567|159267|159608.2|159308.2|159487.2|159187.2|971
1640823900000|2021-12-30 00:25:00|159576.5|159276.5|159565.5|159265.5|159602.1|159302.1|159534.5|159234.5|868
1640824200000|2021-12-30 00:30:00|159568.9|159268.9|159584.2|159284.2|159601.3|159301.3|159540.4|159240.4|763
1640824500000|2021-12-30 00:35:00|159577.3|159277.3|159579|159279|159593.8|159293.8|159536.8|159236.8|819
1640824800000|2021-12-30 00:40:00|159569.7|159269.7|159566.6|159266.6|159608.9|159308.9|159534|159234|825
1640825100000|2021-12-30 00:45:00|159566.8|159266.8|159588.3|159288.3|159611.7|159311.7|159529.2|159229.2|843
1640825400000|2021-12-30 00:50:00|159588.4|159288.4|159574.7|159274.7|159619.5|159319.5|159536.2|159236.2|871
1640825700000|2021-12-30 00:55:00|159571.1|159271.1|159579.8|159279.8|159622.1|159322.1|159479.8|159179.8|793
1640826000000|2021-12-30 01:00:00|159541.1|159241.1|159600.9|159300.9|159643.8|159343.8|159541.1|159241.1|658
1640826300000|2021-12-30 01:05:00|159606.1|159306.1|159602.7|159302.7|159663.3|159363.3|159542.5|159242.5|839
1640826600000|2021-12-30 01:10:00|159627.7|159327.7|159602.2|159302.2|159668.7|159368.7|159567.5|159267.5|934
1640826900000|2021-12-30 01:15:00|159600|159300|159610.9|159310.9|159627.7|159327.7|159564.3|159264.3|602
1640827200000|2021-12-30 01:20:00|159607.5|159307.5|159588.5|159288.5|159644.2|159344.2|159540.2|159240.2|742
1640827500000|2021-12-30 01:25:00|159589|159289|159574.7|159274.7|159625.6|159325.6|159546.9|159246.9|741
1640827800000|2021-12-30 01:30:00|159579.3|159279.3|159624.2|159324.2|159629.8|159329.8|159553.2|159253.2|750
1640828100000|2021-12-30 01:35:00|159624.1|159324.1|159575.8|159275.8|159643.9|159343.9|159512.4|159212.4|810
1640828400000|2021-12-30 01:40:00|159580|159280|159590.1|159290.1|159604.4|159304.4|159531.9|159231.9|452
1640828700000|2021-12-30 01:45:00|159589.6|159289.6|159590.7|159318.2|159604.5|159323.8|159565.8|159268.2|277
1640829000000|2021-12-30 01:50:00|159570.2|159270.2|159592.6|159292.6|159644|159362.7|159464.2|159269.4|526
1640829300000|2021-12-30 01:55:00|159594.1|159294.1|159581.9|159295.1|159628.7|159369.5|159553.8|159273.7|749
1640829600000|2021-12-30 02:00:00|159582|159295|159527.8|159241.7|159589.6|159295|159508|159217.5|662
1640829900000|2021-12-30 02:05:00|159533.5|159263.1|159545.3|159245.3|159569.1|159277.6|159508.4|159214.5|616
1640830200000|2021-12-30 02:10:00|159543.7|159243.7|159588.3|159312|159604.9|159332|159493.4|159193.4|681
1640830500000|2021-12-30 02:15:00|159590.5|159312.6|159540.2|159240.2|159628.6|159362|159517.3|159217.3|664
1640830800000|2021-12-30 02:20:00|159538.2|159238.2|159552.1|159252.1|159568.6|159284.2|159504.4|159211.9|638
1640831100000|2021-12-30 02:25:00|159549.4|159250.4|159539.5|159257.8|159559.6|159291|159498.6|159208.5|539
1640831400000|2021-12-30 02:30:00|159538.1|159238.1|159574.3|159274.3|159615.4|159354.8|159507.8|159207.8|393
1640831700000|2021-12-30 02:35:00|159583.4|159283.4|159501.9|159238.8|159611.2|159364.3|159453.8|159168.5|402
1640832000000|2021-12-30 02:40:00|159503.1|159237.3|159638.9|159347.6|159669.3|159396.9|159490.5|159192.3|718
1640832300000|2021-12-30 02:45:00|159641.5|159393.3|159610.5|159321.4|159659.6|159450.7|159580.7|159283|496
1640832600000|2021-12-30 02:50:00|159616.2|159327.2|159616.2|159333|159648.9|159399.3|159585.6|159294|361
1640832900000|2021-12-30 02:55:00|159614.1|159333.3|159619.5|159336.7|159650.3|159404.7|159593.2|159293.2|406
1640833200000|2021-12-30 03:00:00|159616.2|159316.2|159629.1|159334.8|159658.6|159392.3|159585|159285|452
1640833500000|2021-12-30 03:05:00|159633.2|159337.4|159623.6|159323.6|159662.5|159387.4|159609.3|159319.7|460
1640833800000|2021-12-30 03:10:00|159630.2|159330.2|159631.7|159348.1|159656.3|159391.2|159606.3|159306.3|538
1640834100000|2021-12-30 03:15:00|159637|159338.8|159639.6|159339.6|159655.6|159392.4|159594.7|159294.7|475
1640834400000|2021-12-30 03:20:00|159638.9|159338.9|159614.9|159337.8|159648.3|159381.9|159593.2|159293.2|576
1640834700000|2021-12-30 03:25:00|159616.8|159340.7|159611.4|159362.9|159654.9|159422.6|159538.4|159273|774
1640835000000|2021-12-30 03:30:00|159605.9|159363.3|159594.6|159339.9|159639.9|159375.5|159577.5|159280.9|1000
1640835300000|2021-12-30 03:35:00|159590.8|159354.5|159580.7|159323|159623.6|159422.8|159537.3|159286.9|698
1640835600000|2021-12-30 03:40:00|159584.9|159322.1|159580.2|159310|159625.9|159442.1|159544.8|159284.6|607
1640835900000|2021-12-30 03:45:00|159582.2|159313.4|159623.9|159323.9|159636.1|159404.5|159565.7|159278.2|709
1640836200000|2021-12-30 03:50:00|159628.1|159328.7|159647.9|159364.2|159659.2|159421.2|159501.1|159291.2|594
1640836500000|2021-12-30 03:55:00|159653.5|159353.5|159641.5|159341.5|159691|159438.6|159589.9|159295.2|822
1640836800000|2021-12-30 04:00:00|159629.8|159329.8|159616.5|159316.5|159643.1|159343.1|159580|159280|547
1640837100000|2021-12-30 04:05:00|159606.3|159306.3|159591.6|159291.6|159635.3|159335.3|159555.3|159255.3|494
1640837400000|2021-12-30 04:10:00|159603.1|159303.1|159600.1|159300.1|159635.5|159335.5|159517.2|159217.2|642
1640837700000|2021-12-30 04:15:00|159613.2|159313.2|159667|159367|159672.4|159372.4|159568.6|159268.6|647
1640838000000|2021-12-30 04:20:00|159645.6|159345.6|159589.4|159289.4|159679.4|159379.4|159576.2|159278.3|1002
1640838300000|2021-12-30 04:25:00|159589.9|159289.9|159577.3|159277.3|159640.1|159349.7|159522|159222|799
1640838600000|2021-12-30 04:30:00|159567.4|159267.4|159621.6|159321.6|159655.1|159360.2|159564.1|159264.1|691
1640838900000|2021-12-30 04:35:00|159623|159323|159615.8|159315.8|159676.9|159399.2|159582.8|159282.8|353
1640839200000|2021-12-30 04:40:00|159640.4|159340.4|159618.4|159318.4|159641|159350.8|159575.5|159275.5|722
1640839500000|2021-12-30 04:45:00|159618.7|159318.7|159694.8|159394.8|159717.8|159430.2|159575.6|159283.1|747
1640839800000|2021-12-30 04:50:00|159694.5|159394.5|159630.6|159330.6|159722.5|159422.5|159594|159294|766
1640840100000|2021-12-30 04:55:00|159629|159329|159710.6|159410.6|159734.1|159434.1|159579.7|159279.7|798
1640840400000|2021-12-30 05:00:00|159686.8|159386.8|159766.4|159466.4|159779.2|159479.2|159656.9|159356.9|698
1640840700000|2021-12-30 05:05:00|159767.8|159467.8|159804.6|159504.6|159839|159539|159735.6|159435.6|341
1640841000000|2021-12-30 05:10:00|159803.9|159503.9|159795.6|159495.6|159818.3|159523.6|159766|159466|287
1640841300000|2021-12-30 05:15:00|159801.5|159501.5|159765.3|159465.3|159813.9|159531.5|159720.7|159420.7|376
1640841600000|2021-12-30 05:20:00|159763.6|159463.6|159667.9|159367.9|159772.4|159483.3|159565.8|159313.2|612
1640841900000|2021-12-30 05:25:00|159668.1|159368.1|159669.3|159369.3|159694.5|159462.4|159592.4|159323.5|291
1640842200000|2021-12-30 05:30:00|159669.8|159369.8|159710.1|159410.1|159721.8|159428.2|159644.6|159360.3|446
1640842500000|2021-12-30 05:35:00|159715|159415|159773.8|159473.8|159791.3|159491.3|159698|159398|630
1640842800000|2021-12-30 05:40:00|159773.5|159473.5|159764|159464|159779.1|159479.1|159733.1|159433.1|377
1640843100000|2021-12-30 05:45:00|159763.6|159463.6|159800.1|159537.6|159814.7|159640|159713.6|159413.6|794
1640843400000|2021-12-30 05:50:00|159793.6|159541.1|159746.3|159517.9|159824.4|159614.9|159695.2|159492.1|590
1640843700000|2021-12-30 05:55:00|159746.2|159518|159705.1|159575.1|159772.9|159596.9|159693.4|159464.9|364
1640844000000|2021-12-30 06:00:00|159704.8|159574.8|159782.4|159652.4|159795.8|159665.8|159700.7|159570.7|651
1640844300000|2021-12-30 06:05:00|159782.7|159652.7|159786.2|159656.2|159804.2|159674.2|159775.8|159645.8|315
1640844600000|2021-12-30 06:10:00|159787.9|159657.9|159806|159676|159833|159703|159779.5|159649.5|473
1640844900000|2021-12-30 06:15:00|159805.3|159675.3|159823.3|159693.3|159827.7|159698.6|159788.6|159666.9|507
1640845200000|2021-12-30 06:20:00|159820.8|159690.8|159888.5|159758.5|159895|159765|159810.5|159680.5|712
1640845500000|2021-12-30 06:25:00|159886.4|159756.4|159867.8|159737.8|159904.5|159774.5|159811.1|159681.1|661
1640845800000|2021-12-30 06:30:00|159870.6|159740.6|159881.3|159751.3|159881.3|159751.3|159858.1|159728.1|421
1640846100000|2021-12-30 06:35:00|159880|159750|159840.5|159710.5|159893.8|159768.1|159833|159703|351
1640846400000|2021-12-30 06:40:00|159842.3|159712.3|159890.6|159760.6|159897.1|159767.1|159810.1|159680.1|547
1640846700000|2021-12-30 06:45:00|159890|159760|159840.7|159710.7|159896.9|159766.9|159838.5|159708.5|405
1640847000000|2021-12-30 06:50:00|159847.1|159717.1|159840.5|159710.5|159898.7|159768.7|159822.4|159692.4|454
1640847300000|2021-12-30 06:55:00|159840.2|159710.2|159843.4|159713.4|159874.6|159737.8|159824.1|159662.2|330
1640847600000|2021-12-30 07:00:00|159848.7|159718.7|159871.7|159741.7|159884.3|159766|159823.5|159693.5|626
1640847900000|2021-12-30 07:05:00|159869.6|159739.6|159892.6|159802.6|159901.8|159811.8|159835.6|159730.1|656
1640848200000|2021-12-30 07:10:00|159892.9|159802.9|159953.2|159863.2|159969.5|159879.5|159883.9|159793.9|501
1640848500000|2021-12-30 07:15:00|159951.6|159861.6|160018.2|159928.2|160070.5|159980.5|159939.8|159830.4|529
1640848800000|2021-12-30 07:20:00|160017.5|159927.5|159937.4|159847.4|160022|159932|159891.4|159801.4|597
1640849100000|2021-12-30 07:25:00|159935.8|159845.8|159876.8|159786.8|159943.5|159853.5|159862.9|159772.9|658
1640849400000|2021-12-30 07:30:00|159857.7|159767.7|159753.5|159663.5|159893.5|159803.5|159742.6|159631.5|736
1640849700000|2021-12-30 07:35:00|159753.9|159663.9|159710.9|159620.9|159815.1|159725.1|159677.1|159563.9|772
1640850000000|2021-12-30 07:40:00|159711.5|159621.5|159770.4|159680.4|159784|159694|159690.3|159600.3|453
1640850300000|2021-12-30 07:45:00|159772.4|159682.4|159773.3|159683.3|159783.3|159693.3|159756.1|159666.1|348
1640850600000|2021-12-30 07:50:00|159774|159684|159812|159722|159816.9|159726.9|159764.8|159674.8|529
1640850900000|2021-12-30 07:55:00|159811.7|159721.7|159773.3|159683.3|159815.4|159725.4|159760.6|159655|588
1640851200000|2021-12-30 08:00:00|159769.1|159679.1|159635.9|159545.9|159800|159684.8|159530.3|159428.9|889
1640851500000|2021-12-30 08:05:00|159628.7|159538.7|159617.1|159527.1|159759.8|159669.8|159533.1|159443.1|784
1640851800000|2021-12-30 08:10:00|159616.8|159526.8|159622.6|159532.6|159715.7|159625.7|159569.8|159479.8|710
1640852100000|2021-12-30 08:15:00|159622.2|159532.2|159648.8|159558.8|159656.1|159566.1|159621.6|159531.6|420
1640852400000|2021-12-30 08:20:00|159646.2|159556.2|159821|159731|159856.3|159766.3|159644|159554|707
1640852700000|2021-12-30 08:25:00|159819.6|159729.6|159837.5|159747.5|159879.7|159789.7|159817.4|159727.4|571
1640853000000|2021-12-30 08:30:00|159838.1|159748.1|159820.4|159730.4|159843|159753|159725.1|159635.1|448
1640853300000|2021-12-30 08:35:00|159820.7|159730.7|159973.8|159883.8|159995.2|159905.2|159815|159725|601
1640853600000|2021-12-30 08:40:00|159975.4|159885.4|159948|159858|160006.9|159916.9|159935.2|159845.2|531
1640853900000|2021-12-30 08:45:00|159948.5|159858.5|160040.3|159950.3|160048.4|159958.4|159948.5|159858.5|576
1640854200000|2021-12-30 08:50:00|160036.2|159946.2|160010.7|159920.7|160049.8|159959.8|159981.7|159891.7|504
1640854500000|2021-12-30 08:55:00|160011|159921|160055.1|159965.1|160145.3|160055.3|160008|159918|692
1640854800000|2021-12-30 09:00:00|160053|159963|160025.5|159935.5|160142.9|160052.9|160007.6|159917.6|717
1640855100000|2021-12-30 09:05:00|160031.6|159941.6|160106.2|160016.2|160190.1|160100.1|160026.8|159936.8|798
1640855400000|2021-12-30 09:10:00|160103.8|160013.8|160113.7|160023.7|160228.3|160138.3|160099.1|160009.1|542
1640855700000|2021-12-30 09:15:00|160113.3|160023.3|160257.4|160167.4|160291|160201|160111.1|160021.1|548
1640856000000|2021-12-30 09:20:00|160258|160168|160028.8|159938.8|160260.9|160170.9|160001.3|159911.3|570
1640856300000|2021-12-30 09:25:00|160029.9|159939.9|160049.5|159959.5|160067.4|159977.4|160026.6|159936.6|480
1640856600000|2021-12-30 09:30:00|160026.2|159936.2|159767.3|159677.3|160038.8|159948.8|159755.3|159665.3|714
1640856900000|2021-12-30 09:35:00|159763.2|159673.2|159669|159579|159764.2|159674.2|159642.5|159552.5|609
1640857200000|2021-12-30 09:40:00|159669.2|159579.2|159618.9|159528.9|159669.2|159579.2|159592|159502|497
1640857500000|2021-12-30 09:45:00|159619|159529|159474.5|159384.5|159624.5|159534.5|159411|159321|518
1640857800000|2021-12-30 09:50:00|159474.8|159384.8|159478.1|159388.1|159488|159398|159462.7|159372.7|536
1640858100000|2021-12-30 09:55:00|159474.9|159384.9|159327.9|159237.9|159478.4|159388.4|159293.8|159203.8|798
1640858400000|2021-12-30 10:00:00|159330.2|159240.2|159334.1|159244.1|159374.3|159284.3|159315.3|159225.3|614
1640858700000|2021-12-30 10:05:00|159334.6|159244.6|159463.1|159373.1|159545.5|159455.5|159329.8|159239.8|634
1640859000000|2021-12-30 10:10:00|159460|159370|159345.4|159255.4|159502.8|159412.8|159337.4|159247.4|638
1640859300000|2021-12-30 10:15:00|159343.8|159253.8|159134.8|159044.8|159351.6|159261.6|159132.6|159042.6|637
1640859600000|2021-12-30 10:20:00|159134.7|159044.7|159232.6|159142.6|159234.1|159144.1|159066.1|158976.1|772
1640859900000|2021-12-30 10:25:00|159232.4|159142.4|159269.2|159179.2|159324.6|159234.6|159173.5|159083.5|694
1640860200000|2021-12-30 10:30:00|159269.8|159179.8|159240.4|159150.4|159318.1|159228.1|159240.1|159150.1|679
1640860500000|2021-12-30 10:35:00|159240.7|159150.7|159237.8|159147.8|159255.9|159165.9|159228.1|159138.1|455
1640860800000|2021-12-30 10:40:00|159237.4|159147.4|159078.7|158988.7|159241.9|159151.9|159071.3|158981.3|558
1640861100000|2021-12-30 10:45:00|159077.7|158987.7|159259.6|159169.6|159297.4|159207.4|159077.7|158987.7|529
1640861400000|2021-12-30 10:50:00|159259.4|159169.4|159304.2|159214.2|159349|159259|159246|159156|434
1640861700000|2021-12-30 10:55:00|159304.1|159214.1|159373.7|159283.7|159599.1|159481.7|159296|159206|795
1640862000000|2021-12-30 11:00:00|159373|159283|159499.1|159409.1|159543.4|159453.4|159237.8|159147.8|762
1640862300000|2021-12-30 11:05:00|159499.4|159409.4|159526.1|159436.1|159593|159494|159339|159238.4|707
1640862600000|2021-12-30 11:10:00|159525.3|159435.3|159410.3|159320.3|159526.5|159436.5|159352.2|159262.2|609
1640862900000|2021-12-30 11:15:00|159408.8|159318.8|159358.1|159268.1|159477.6|159387.6|159338.3|159248.3|562
1640863200000|2021-12-30 11:20:00|159359.1|159269.1|159443.8|159353.8|159448.5|159358.5|159342.9|159252.9|481
1640863500000|2021-12-30 11:25:00|159444.6|159354.6|159530|159440|159530.8|159440.8|159435.5|159345.5|398
1640863800000|2021-12-30 11:30:00|159529.6|159439.6|159374.9|159284.9|159574.2|159484.2|159346.8|159256.8|490
1640864100000|2021-12-30 11:35:00|159371.4|159281.4|159431.8|159341.8|159438.4|159348.4|159365.1|159275.1|508
1640864400000|2021-12-30 11:40:00|159446.5|159356.5|159417.3|159327.3|159504.4|159414.4|159395.3|159299.1|458
1640864700000|2021-12-30 11:45:00|159417.7|159327.7|159411|159321|159427.6|159337.6|159410|159320|316
1640865000000|2021-12-30 11:50:00|159407.6|159317.6|159438.1|159348.1|159489.9|159399.9|159403.5|159313.5|582
1640865300000|2021-12-30 11:55:00|159435.3|159345.3|159519.1|159429.1|159521.8|159431.8|159381.4|159291.4|560
1640865600000|2021-12-30 12:00:00|159522.7|159432.7|159516|159426|159547.1|159457.1|159507.6|159417.6|586
1640865900000|2021-12-30 12:05:00|159516.3|159426.3|159544.8|159454.8|159675.7|159585.7|159498.6|159408.6|643
1640866200000|2021-12-30 12:10:00|159537.5|159447.5|159552|159462|159575.4|159485.4|159475.8|159374.2|724
1640866500000|2021-12-30 12:15:00|159552.1|159462.1|159586.1|159496.1|159601.4|159511.4|159546.9|159456.9|551
1640866800000|2021-12-30 12:20:00|159585.9|159495.9|159496.9|159406.9|159594.6|159504.6|159488.9|159398.9|643
1640867100000|2021-12-30 12:25:00|159494.2|159404.2|159429.3|159339.3|159503.8|159413.8|159423.5|159333.5|512
1640867400000|2021-12-30 12:30:00|159429.7|159339.7|159431.8|159341.8|159448.2|159358.2|159404.9|159314.9|531
1640867700000|2021-12-30 12:35:00|159431.9|159341.9|159331.6|159241.6|159469.3|159379.3|159326.8|159236.8|643
1640868000000|2021-12-30 12:40:00|159332.6|159242.6|159075.8|158985.8|159411|159321|159053.2|158963.2|698
1640868300000|2021-12-30 12:45:00|159076.2|158986.2|158899.5|158809.5|159084.2|158994.2|158890.5|158800.5|546
1640868600000|2021-12-30 12:50:00|158898.2|158808.2|158953.6|158863.6|158972.3|158882.3|158879.7|158789.7|680
1640868900000|2021-12-30 12:55:00|158952.8|158862.8|158991.3|158901.3|158993|158903|158920.4|158830.4|659
1640869200000|2021-12-30 13:00:00|158990.3|158900.3|159077|158987|159099.5|159009.5|158977.2|158887.2|730
1640869500000|2021-12-30 13:05:00|159057.7|158967.7|159051.3|158961.3|159065.6|158975.6|158985.9|158895.9|601
1640869800000|2021-12-30 13:10:00|159051.8|158961.8|159009.1|158919.1|159081.8|158991.8|159009.1|158919.1|563
1640870100000|2021-12-30 13:15:00|159009.5|158919.5|159011.9|158921.9|159028.4|158938.4|158912.3|158822.3|632
1640870400000|2021-12-30 13:20:00|159013.5|158923.5|159097.4|159007.4|159116.6|159026.6|159009.6|158919.6|663
1640870700000|2021-12-30 13:25:00|159090|159000|158963.7|158833.7|159102.1|159012.1|158961.5|158831.5|603
1640871000000|2021-12-30 13:30:00|158962.7|158832.7|159039.7|158949.7|159069.4|158979.4|158919.5|158818.7|717
1640871300000|2021-12-30 13:35:00|159037.4|158947.4|159057.9|158967.9|159132.1|159042.1|159000.2|158910.2|753
1640871600000|2021-12-30 13:40:00|159055.7|158965.7|159181.2|159091.2|159187.6|159097.6|159049.1|158959.1|852
1640871900000|2021-12-30 13:45:00|159181.1|159091.1|159168.7|159078.7|159217.5|159127.5|159103.6|159013.6|809
1640872200000|2021-12-30 13:50:00|159168.8|159078.8|159238.5|159148.5|159376.2|159272.5|159095.1|159005.1|892
1640872500000|2021-12-30 13:55:00|159235.9|159145.9|159278.1|159188.1|159297.7|159207.7|159043.2|158953.2|875
1640872800000|2021-12-30 14:00:00|159281.8|159191.8|159286.5|159196.5|159404.5|159299.9|159262.4|159172.4|825
1640873100000|2021-12-30 14:05:00|159286.6|159196.6|159227.6|159137.6|159298.4|159208.4|159191.4|159101.4|775
1640873400000|2021-12-30 14:10:00|159229.5|159139.5|159269.3|159179.3|159279.1|159189.1|159211.2|159121.2|651
1640873700000|2021-12-30 14:15:00|159269.6|159179.6|159256.6|159166.6|159328.1|159238.1|159226.4|159136.4|609
1640874000000|2021-12-30 14:20:00|159255.7|159165.7|159288.6|159198.6|159373.8|159283.8|159184.4|159094.4|667
1640874300000|2021-12-30 14:25:00|159287.1|159197.1|159344.8|159254.8|159384.5|159294.5|159282.6|159192.6|561
1640874600000|2021-12-30 14:30:00|159345.4|159255.4|159249.9|159159.9|159378.8|159288.8|159244.2|159154.2|839
1640874900000|2021-12-30 14:35:00|159248|159158|159449|159359|159517.4|159427.4|159243.2|159153.2|790
1640875200000|2021-12-30 14:40:00|159449.6|159359.6|159480.6|159350.6|159527|159413.9|159424.6|159313.4|762
1640875500000|2021-12-30 14:45:00|159481.3|159351.3|159468.6|159378.6|159491.9|159401.9|159416.9|159326.9|845
1640875800000|2021-12-30 14:50:00|159468.7|159378.7|159455.7|159365.7|159495.6|159405.6|159383.9|159293.9|982
1640876100000|2021-12-30 14:55:00|159451.1|159361.1|159629.4|159499.4|159658.6|159563|159406.1|159316.1|1052
1640876400000|2021-12-30 15:00:00|159621.8|159491.8|159465.1|159375.1|159641.2|159551.2|159458.6|159368.6|898
1640876700000|2021-12-30 15:05:00|159465.7|159375.7|159525.3|159435.3|159528.8|159438.8|159416|159326|695
1640877000000|2021-12-30 15:10:00|159528|159438|159774.3|159684.3|159918.5|159827.1|159525.9|159435.9|853
1640877300000|2021-12-30 15:15:00|159770.1|159680.1|159765.4|159675.4|159819.9|159729.9|159626|159536|746
1640877600000|2021-12-30 15:20:00|159766.1|159676.1|159920|159830|159936.9|159846.9|159723.9|159633.9|695
1640877900000|2021-12-30 15:25:00|159922.7|159832.7|159887.7|159797.7|159937.9|159847.9|159723.3|159633.3|825
1640878200000|2021-12-30 15:30:00|159887.3|159797.3|159946.1|159856.1|159971.9|159879.7|159826.7|159733.6|785
1640878500000|2021-12-30 15:35:00|159949.5|159859.5|159857.2|159767.2|159991.3|159901.3|159806.4|159702.1|692
1640878800000|2021-12-30 15:40:00|159857.9|159767.9|159828.8|159738.8|159890|159800|159721.9|159631.9|728
1640879100000|2021-12-30 15:45:00|159827.9|159737.9|159880.8|159790.8|159889.9|159799.9|159775.8|159685.8|713
1640879400000|2021-12-30 15:50:00|159881.9|159791.9|159804.5|159714.5|159888.3|159798.3|159784.6|159680|887
1640879700000|2021-12-30 15:55:00|159804|159714|159910.8|159820.8|159957.3|159867.3|159775.8|159685.8|962
1640880000000|2021-12-30 16:00:00|159912.2|159822.2|159764|159674|159965.7|159875.7|159742.9|159652.9|801
1640880300000|2021-12-30 16:05:00|159764.5|159674.5|159756.8|159666.8|159822.1|159732.1|159693.6|159603.6|736
1640880600000|2021-12-30 16:10:00|159755.8|159665.8|159593.5|159503.5|159756.5|159666.5|159581.1|159491.1|711
1640880900000|2021-12-30 16:15:00|159593.2|159503.2|159647.3|159557.3|159653.5|159563.5|159559.2|159469.2|700
1640881200000|2021-12-30 16:20:00|159645.7|159555.7|159701.6|159611.6|159715.6|159625.6|159645.7|159555.7|710
1640881500000|2021-12-30 16:25:00|159698.7|159608.7|159396.8|159306.8|159700.7|159610.7|159389.9|159289.8|741
1640881800000|2021-12-30 16:30:00|159403.5|159313.5|159518.2|159428.2|159535.5|159432|159317|159227|580
1640882100000|2021-12-30 16:35:00|159514.4|159424.4|159486.6|159396.6|159518.6|159428.6|159458.7|159368.7|471
1640882400000|2021-12-30 16:40:00|159487|159397|159465|159375|159516.7|159426.7|159462.9|159372.9|639
1640882700000|2021-12-30 16:45:00|159464.7|159374.7|159443.4|159353.4|159497.8|159407.8|159432.3|159342.3|681
1640883000000|2021-12-30 16:50:00|159443.7|159353.7|159304.9|159214.9|159456.5|159366.5|159302.2|159212.2|631
1640883300000|2021-12-30 16:55:00|159305|159215|159430.6|159340.6|159456.9|159344.8|159291.2|159201.2|706
1640883600000|2021-12-30 17:00:00|159428.6|159338.6|159369.5|159279.5|159448.1|159358.1|159352.8|159262.8|629
1640883900000|2021-12-30 17:05:00|159370.1|159280.1|159436.2|159346.2|159464.1|159374.1|159355.8|159265.8|639
1640884200000|2021-12-30 17:10:00|159432.7|159342.7|159404.2|159314.2|159439.6|159349.6|159388.7|159298.7|646
1640884500000|2021-12-30 17:15:00|159403.2|159313.2|159471.5|159381.5|159475.9|159385.9|159397.1|159307.1|690
1640884800000|2021-12-30 17:20:00|159470.6|159380.6|159532.2|159442.2|159532.2|159442.2|159464.8|159374.8|483
1640885100000|2021-12-30 17:25:00|159537.9|159447.9|159495.2|159405.2|159538.4|159448.4|159475.9|159385.9|442
1640885400000|2021-12-30 17:30:00|159492.1|159402.1|159490.2|159400.2|159507.6|159409.8|159472.2|159376.2|268
1640885700000|2021-12-30 17:35:00|159490.6|159400.6|159498.5|159408.5|159504.5|159414.5|159467|159377|389
1640886000000|2021-12-30 17:40:00|159499.6|159409.6|159507|159417|159520.3|159430.3|159488.4|159398.4|565
1640886300000|2021-12-30 17:45:00|159508.4|159418.4|159517.8|159427.8|159525.4|159435.4|159498.8|159408.8|482
1640886600000|2021-12-30 17:50:00|159520.1|159430.1|159556|159466|159556.2|159466.2|159508.4|159418.4|349
1640886900000|2021-12-30 17:55:00|159557.6|159467.6|159602.6|159512.6|159637.4|159528.5|159536.2|159423.9|606
1640887200000|2021-12-30 18:00:00|159606.3|159516.3|159636.4|159546.4|159659.9|159556.8|159604.4|159511.9|520
1640887500000|2021-12-30 18:05:00|159635.7|159545.7|159663.3|159573.3|159670.3|159575.8|159610.6|159501.4|421
1640887800000|2021-12-30 18:10:00|159663.4|159573.4|159667.9|159577.9|159729.5|159622.6|159663.4|159563.3|448
1640888100000|2021-12-30 18:15:00|159670.8|159580.8|159661.6|159571.6|159710|159599.4|159607.5|159497.7|639
1640888400000|2021-12-30 18:20:00|159655.1|159565.1|159609.9|159519.9|159657.2|159567.2|159609.9|159500.6|435
1640888700000|2021-12-30 18:25:00|159612|159522|159610.2|159520.2|159648.5|159549.3|159597.9|159502.6|493
1640889000000|2021-12-30 18:30:00|159610.7|159520.7|159610.5|159520.5|159620.2|159530.2|159587.7|159497.7|659
1640889300000|2021-12-30 18:35:00|159611.1|159521.1|159599.3|159509.3|159631.1|159541.1|159589.5|159499.5|431
1640889600000|2021-12-30 18:40:00|159602.4|159512.4|159604.3|159514.3|159642|159552|159584.4|159480.4|515
1640889900000|2021-12-30 18:45:00|159602.2|159512.2|159616.6|159526.6|159624.9|159534.9|159587.2|159497.2|506
1640890200000|2021-12-30 18:50:00|159616.7|159526.7|159607.3|159517.3|159619.3|159529.3|159596|159506|356
1640890500000|2021-12-30 18:55:00|159603.5|159513.5|159608|159518|159619.6|159529.6|159586|159496|352
1640890800000|2021-12-30 19:00:00|159606|159516|159631.5|159541.5|159666.4|159576.4|159599|159509|375
1640891100000|2021-12-30 19:05:00|159630.7|159540.7|159629.6|159539.6|159638.5|159548.5|159617|159527|241
1640891400000|2021-12-30 19:10:00|159626.3|159536.3|159623.9|159533.9|159640.2|159550.2|159617.9|159527.9|214
1640891700000|2021-12-30 19:15:00|159627.3|159537.3|159547.6|159457.6|159638.7|159545.4|159525.1|159435.1|344
1640892000000|2021-12-30 19:20:00|159543.9|159453.9|159451.7|159361.7|159548.5|159458.5|159440.7|159340.9|537
1640892300000|2021-12-30 19:25:00|159450.7|159360.7|159438.4|159348.4|159450.7|159360.7|159422.3|159332.3|449
1640892600000|2021-12-30 19:30:00|159440.1|159350.1|159440.3|159350.3|159444.9|159354.9|159426.6|159336.6|497
1640892900000|2021-12-30 19:35:00|159440|159350|159439.4|159349.4|159448|159358|159422.2|159332.2|389
1640893200000|2021-12-30 19:40:00|159438.7|159348.7|159279.7|159189.7|159443.9|159353.9|159270.7|159180.7|581
1640893500000|2021-12-30 19:45:00|159280.7|159190.7|159277.9|159187.9|159289.9|159199.9|159269.8|159179.8|397
1640893800000|2021-12-30 19:50:00|159278.1|159188.1|159270.6|159180.6|159288.6|159198.6|159266.9|159176.9|565
1640894100000|2021-12-30 19:55:00|159271|159181|159312.2|159222.2|159313.9|159223.9|159178.5|159064.5|568
1640894400000|2021-12-30 20:00:00|159302.8|159212.8|159232.6|159142.6|159332.1|159222.2|159183.8|159086.3|656
1640894700000|2021-12-30 20:05:00|159234.3|159144.3|159209.8|159119.8|159263.2|159162.7|159172|159069.6|492
1640895000000|2021-12-30 20:10:00|159210.2|159120.2|159210.6|159120.6|159246.7|159156.7|159203.4|159113.4|380
1640895300000|2021-12-30 20:15:00|159210|159120|159132.8|159042.8|159216.8|159126.8|159128.4|159038.4|349
1640895600000|2021-12-30 20:20:00|159133.2|159043.2|159082.6|158992.6|159140.9|159050.9|159059.1|158950.1|414
1640895900000|2021-12-30 20:25:00|159083.3|158993.3|159111.7|159021.7|159125.8|159035.8|159074.2|158984.2|417
1640896200000|2021-12-30 20:30:00|159110.7|159020.7|159054|158964|159112.2|159022.2|159040.9|158945.4|377
1640896500000|2021-12-30 20:35:00|159052.6|158962.6|159096.4|159006.4|159117.5|159008.9|159051.6|158939.3|469
1640896800000|2021-12-30 20:40:00|159093.3|159003.3|159044.9|158914.9|159108.1|159005.3|159023.6|158914.9|651
1640897100000|2021-12-30 20:45:00|159056.6|158926.6|159059.5|158969.5|159080.8|158973.9|159027.5|158919.8|582
1640897400000|2021-12-30 20:50:00|159061.3|158971.3|159098.6|159008.6|159106.2|159015.4|159061.3|158971.3|460
1640897700000|2021-12-30 20:55:00|159099.6|159009.6|159100.9|159010.9|159110.9|159020.9|159081.1|158991.1|580
1640898000000|2021-12-30 21:00:00|159099.3|159009.3|159073.7|158943.7|159133.3|159032.9|159068.3|158938.3|709
1640898300000|2021-12-30 21:05:00|159070.9|158940.9|159023.9|158893.9|159082.6|158955.1|158974.2|158844.2|663
1640898600000|2021-12-30 21:10:00|159024.2|158894.2|159032.4|158902.4|159041.7|158930.4|159013.7|158886.3|390
1640898900000|2021-12-30 21:15:00|159031.9|158901.9|159059.5|158929.5|159072.5|158942.5|159031.9|158901.9|186
1640899200000|2021-12-30 21:20:00|159066.9|158936.9|159065.9|158935.9|159094.4|158946|159043.8|158889.3|163
1640899500000|2021-12-30 21:25:00|159070.9|158940.9|159078.8|158948.8|159098.3|158968.3|159061.3|158931.3|211
1640899800000|2021-12-30 21:30:00|159081.5|158951.5|159090.4|158960.4|159093.9|158963.9|159065.2|158935.2|144
1640900100000|2021-12-30 21:35:00|159087|158957|159097.8|158967.8|159145.5|158978.8|159067.3|158892|147
1640900400000|2021-12-30 21:40:00|159103.5|158973.5|159093.9|158963.9|159140.3|158978.2|159062.9|158892.7|128
1640900700000|2021-12-30 21:45:00|159138.9|158924.5|159093|158963|159182.2|158994.6|159063.6|158869.1|158
1640901000000|2021-12-30 21:50:00|159090.4|158960.4|159140.2|158922.2|159198.8|158999|159080.4|158872.8|129
1640901300000|2021-12-30 21:55:00|159155.5|158916.7|159395|159095|159490.5|159190.5|159097.9|158844.6|231
1640901600000|2021-12-30 22:00:00|159352.2|159052.2|159352.2|159052.2|159352.2|159052.2|159352.2|159052.2|1
1640905500000|2021-12-30 23:05:00|159425.5|159125.5|159430.8|159130.8|159434.1|159134.1|159425.5|159125.5|6
1640905800000|2021-12-30 23:10:00|159430.9|159130.9|159451.9|159151.9|159503.1|159203.1|159413|159113|121
1640906100000|2021-12-30 23:15:00|159472.8|159172.8|159433.9|159133.9|159520.8|159220.8|159393.3|159093.3|95
1640906400000|2021-12-30 23:20:00|159432.3|159132.3|159429|159129|159472.3|159172.3|159391.7|159091.7|96
1640906700000|2021-12-30 23:25:00|159425.8|159125.8|159450.3|159150.3|159504|159204|159416.4|159116.4|96
1640907000000|2021-12-30 23:30:00|159434.5|159134.5|159401.9|159101.9|159475.5|159175.5|159401.9|159101.9|45
1640907300000|2021-12-30 23:35:00|159424.8|159124.8|159467|159167|159484.4|159184.4|159322.3|159022.3|33
1640907600000|2021-12-30 23:40:00|159494.9|159194.9|159375.7|159075.7|159494.9|159194.9|159370.2|159070.2|47
1640907900000|2021-12-30 23:45:00|159441.2|159141.2|159396.4|159096.4|159483.3|159183.3|159358.5|159058.5|45
1640908200000|2021-12-30 23:50:00|159432.2|159132.2|159466.8|159166.8|159490.5|159190.5|159424.3|159124.3|20
1640908500000|2021-12-30 23:55:00|159445.2|159145.2|159452.2|159152.2|159505.5|159205.5|159317.8|159017.8|19
1640908800000|2021-12-31 00:00:00|159421.7|159121.7|159469.8|159169.8|159534.5|159234.5|159371.8|159071.8|494
1640909100000|2021-12-31 00:05:00|159470.3|159170.3|159440.5|159140.5|159518.6|159218.6|159354.1|159054.1|478
1640909400000|2021-12-31 00:10:00|159413|159113|159394.4|159094.4|159718.3|159418.3|159248.6|158948.6|368
1640909700000|2021-12-31 00:15:00|159399.5|159099.5|159328.2|159028.2|159495.1|159195.1|159271|158971|470
1640910000000|2021-12-31 00:20:00|159314.8|159014.8|159317.8|159017.8|159351.6|159051.6|159261.2|158961.2|324
1640910300000|2021-12-31 00:25:00|159316.3|159016.3|159331.8|159031.8|159365.2|159065.2|159271.7|158971.7|362
1640910600000|2021-12-31 00:30:00|159332.4|159032.4|159332.6|159032.6|159366.6|159066.6|159282.9|158982.9|372
1640910900000|2021-12-31 00:35:00|159336.5|159036.5|159359.3|159059.3|159384.1|159084.1|159289.6|158989.6|335
1640911200000|2021-12-31 00:40:00|159359.9|159059.9|159357.7|159057.7|159388.6|159088.6|159294.5|158994.5|476
1640911500000|2021-12-31 00:45:00|159362.1|159062.1|159355.2|159055.2|159383.6|159083.6|159298.6|158998.6|478
1640911800000|2021-12-31 00:50:00|159345.3|159045.3|159332.3|159032.3|159376.2|159076.2|159304.5|159004.5|601
1640912100000|2021-12-31 00:55:00|159331.5|159031.5|159345.6|159045.6|159368.1|159068.1|159306.7|159006.7|367
1640912400000|2021-12-31 01:00:00|159312.6|159012.6|159326.7|159026.7|159375.7|159075.7|159235.5|158935.5|462
1640912700000|2021-12-31 01:05:00|159328.3|159028.3|159333.7|159033.7|159366.7|159083.8|159280|158980|468
1640913000000|2021-12-31 01:10:00|159334|159034|159371.9|159071.9|159384.1|159097|159302.6|159002.6|633
1640913300000|2021-12-31 01:15:00|159370.9|159070.9|159379.1|159079.1|159383.7|159096.3|159344.6|159044.6|515
1640913600000|2021-12-31 01:20:00|159379.6|159079.6|159375.1|159075.1|159384.8|159165.5|159291.5|159054.2|362
1640913900000|2021-12-31 01:25:00|159375|159075|159360.1|159060.1|159375|159087.7|159337.1|159037.1|577
1640914200000|2021-12-31 01:30:00|159361.7|159061.7|159352.9|159052.9|159373.9|159073.9|159342.8|159042.8|802
1640914500000|2021-12-31 01:35:00|159354.2|159054.2|159350.4|159050.4|159372.9|159074.2|159338.5|159038.5|388
1640914800000|2021-12-31 01:40:00|159353|159053|159349.3|159049.3|159371.5|159108|159315.8|159021.1|468
1640915100000|2021-12-31 01:45:00|159351.2|159051.2|159365.1|159065.1|159367.7|159071.5|159327|159027|536
1640915400000|2021-12-31 01:50:00|159356.2|159056.2|159360.1|159060.1|159374.9|159125|159321.1|159028.5|255
1640915700000|2021-12-31 01:55:00|159360.5|159060.5|159374.9|159074.9|159380.1|159120|159318|159022|256
1640916000000|2021-12-31 02:00:00|159376|159076|159375.6|159075.6|159381.1|159134.2|159334|159034|364
1640916300000|2021-12-31 02:05:00|159368|159088.5|159370.6|159070.6|159392.3|159118|159316.1|159016.1|628
1640916600000|2021-12-31 02:10:00|159371.3|159071.3|159372.7|159072.7|159384.5|159111|159338.6|159038.6|528
1640916900000|2021-12-31 02:15:00|159373.8|159073.8|159368.5|159068.5|159386.4|159173.5|159303.5|159050.6|528
1640917200000|2021-12-31 02:20:00|159367.1|159067.1|159364.1|159064.1|159380.7|159121.2|159329.5|159029.5|801
1640917500000|2021-12-31 02:25:00|159365.6|159065.6|159364.4|159066.6|159379.6|159115.7|159333.5|159033.5|283
1640917800000|2021-12-31 02:30:00|159363.3|159063.3|159270.3|158970.3|159449|159169.7|159255.4|158955.4|429
1640918100000|2021-12-31 02:35:00|159271.1|158971.1|159220.3|158991.5|159289.5|159077.3|159169.5|158954.4|507
1640918400000|2021-12-31 02:40:00|159213.1|159001.1|159260|158983.8|159272.3|159066.2|159169.5|158938.8|483
1640918700000|2021-12-31 02:45:00|159261.9|158974.4|159224.9|158976.8|159273.9|159058.2|159163.5|158916.2|888
1640919000000|2021-12-31 02:50:00|159223.5|158981.3|159230.9|158935|159253.8|159052.6|159142.6|158902.2|865
1640919300000|2021-12-31 02:55:00|159225|158925|159263.6|158971.1|159269.5|159057.4|159151.8|158869.8|832
1640919600000|2021-12-31 03:00:00|159255.2|158972.4|159227|158927|159272.2|159060.5|159154.4|158903.4|613
1640919900000|2021-12-31 03:05:00|159226.8|158978.6|159217|158974.9|159262|159056.9|159148|158873.5|784
1640920200000|2021-12-31 03:10:00|159235.1|158959.5|159280.4|158985.4|159280.4|159083.3|159162|158906.5|531
1640920500000|2021-12-31 03:15:00|159270.5|158974.4|159246.8|159025.2|159316.6|159089.7|159181.8|158951.8|389
1640920800000|2021-12-31 03:20:00|159260.4|159020.9|159261|158998.1|159293.8|159092.8|159184.9|158952|343
1640921100000|2021-12-31 03:25:00|159261.4|158999.4|159266.6|158966.6|159292.7|159084.3|159208|158966.6|337
1640921400000|2021-12-31 03:30:00|159266.7|158966.7|159257.7|159053.8|159291|159113.6|159188.5|158961.8|593
1640921700000|2021-12-31 03:35:00|159219.8|159089.8|159366.7|159236.7|159464|159250.4|159203.7|159007.1|769
1640922000000|2021-12-31 03:40:00|159368.2|159238.2|159743|159443|159824.1|159534.5|159338|159076.8|810
1640922300000|2021-12-31 03:45:00|159739.1|159439.1|159768.3|159468.3|159776.5|159517.5|159717.7|159437.1|414
1640922600000|2021-12-31 03:50:00|159770|159470|159762.9|159464.1|159773.3|159500.3|159724.3|159452.7|369
1640922900000|2021-12-31 03:55:00|159758.8|159458.8|159748.6|159448.6|159782.7|159519.9|159707.7|159419.3|400
1640923200000|2021-12-31 04:00:00|159739.8|159439.8|159670.4|159374.4|159753.1|159486.3|159639.7|159339.7|353
1640923500000|2021-12-31 04:05:00|159657.5|159398.6|159664|159364|159684.6|159408.3|159603|159309|404
1640923800000|2021-12-31 04:10:00|159665.1|159365.1|159673.1|159373.1|159680.1|159381.3|159649.1|159349.1|309
1640924100000|2021-12-31 04:15:00|159672.5|159372.5|159645.9|159345.9|159674.8|159374.8|159578.5|159278.5|377
1640924400000|2021-12-31 04:20:00|159646.3|159346.3|159592.7|159292.7|159668.7|159368.7|159565.1|159265.1|407
1640924700000|2021-12-31 04:25:00|159592.1|159292.1|159569.5|159269.5|159603.7|159303.7|159540.3|159240.3|498
1640925000000|2021-12-31 04:30:00|159565.9|159265.9|159427.7|159127.7|159589.2|159295.2|159321.7|159062.6|645
1640925300000|2021-12-31 04:35:00|159427.1|159127.1|159349.2|159049.2|159467.9|159167.9|159326.1|159026.1|659
1640925600000|2021-12-31 04:40:00|159354.5|159054.5|159357.1|159057.1|159384.9|159084.9|159313.7|159013.7|455
1640925900000|2021-12-31 04:45:00|159357|159057|159357|159057|159371.4|159071.4|159302.4|159002.4|333
1640926200000|2021-12-31 04:50:00|159341.8|159041.8|159348.3|159048.3|159376.5|159076.5|159310.5|159010.5|294
1640926500000|2021-12-31 04:55:00|159350.8|159050.8|159283.4|158983.4|159382.6|159095.4|159275.4|158975.4|382
1640926800000|2021-12-31 05:00:00|159284.8|158984.8|159286.2|158986.2|159321.3|159021.3|159237.6|158937.6|470
1640927100000|2021-12-31 05:05:00|159279.3|158979.3|159272.6|158972.6|159317|159017|159242.6|158942.6|437
1640927400000|2021-12-31 05:10:00|159271.3|158971.3|159258.1|158958.1|159302.8|159002.8|159211.1|158911.1|427
1640927700000|2021-12-31 05:15:00|159260.2|158960.2|159242.8|158942.8|159278|158978|159207.6|158907.6|458
1640928000000|2021-12-31 05:20:00|159247.7|158947.7|159213.4|158913.4|159273.8|158973.8|159168.9|158868.9|320
1640928300000|2021-12-31 05:25:00|159216.4|158916.4|159256.8|158956.8|159276.5|158976.5|159165|158865|277
1640928600000|2021-12-31 05:30:00|159257.7|158957.7|159215.3|158915.3|159263.6|158963.6|159180|158880|466
1640928900000|2021-12-31 05:35:00|159202.7|158902.7|159233.2|158933.2|159251.4|158957.8|159177.7|158877.7|396
1640929200000|2021-12-31 05:40:00|159235.2|158935.2|159229.8|158929.8|159256.2|159033.7|159159.2|158911.4|299
1640929500000|2021-12-31 05:45:00|159225.5|158937.6|159245.7|158945.7|159273.6|158994.3|159179.1|158879.1|323
1640929800000|2021-12-31 05:50:00|159244.7|158944.7|159250.9|158986.3|159273.5|158989.6|159229.4|158929.4|351
1640930100000|2021-12-31 05:55:00|159229.2|158961.7|159236.4|159019.6|159287.2|159069.1|159141.8|158930|418
1640930400000|2021-12-31 06:00:00|159261.6|158961.6|159213.1|159003|159276.4|159073.5|159169.6|158961.6|536
1640930700000|2021-12-31 06:05:00|159204.6|159004.3|159166.3|158951.5|159230.4|159042.2|159048.2|158882.9|500
1640931000000|2021-12-31 06:10:00|159161.9|158957.9|159184.3|158948|159214.1|159022.1|159110.9|158923.1|317
1640931300000|2021-12-31 06:15:00|159135|159005|159124.5|158994.5|159218|159026.5|159109.6|158918|407
1640931600000|2021-12-31 06:20:00|159126.3|158996.3|159135.2|159005.2|159220.3|159027.8|159126.3|158911.7|327
1640931900000|2021-12-31 06:25:00|159152.1|159022.1|159152.9|159022.9|159235.2|159045.3|159118|158913|485
1640932200000|2021-12-31 06:30:00|159143.5|159013.5|159238.8|158977.7|159275.2|159052.6|159143.5|158935.1|454
1640932500000|2021-12-31 06:35:00|159244.5|158973.2|159236.5|158988.1|159265.9|159052.4|159176.7|158955.8|458
1640932800000|2021-12-31 06:40:00|159245.2|158977.8|159262.1|158962.1|159306.3|159056.3|159165.9|158926.7|379
1640933100000|2021-12-31 06:45:00|159259.9|158959.9|159247.3|158947.3|159272.2|159055.6|159143.5|158915.8|482
1640933400000|2021-12-31 06:50:00|159247.2|158947.2|159256.6|158973.1|159276|159053.6|159165|158935.5|493
1640933700000|2021-12-31 06:55:00|159226|159002.9|159143.5|158934.5|159265.1|159042.3|159087.3|158879.9|713
1640934000000|2021-12-31 07:00:00|159153|158933.6|159188.3|159058.3|159260.8|159070.1|159095.5|158933.6|708
1640934300000|2021-12-31 07:05:00|159190.1|159060.1|159152.5|159022.5|159273.6|159090.5|159149.3|159000.3|538
1640934600000|2021-12-31 07:10:00|159153.3|159023.3|159100.5|158970.5|159211.6|159043.7|159062.9|158912.4|819
1640934900000|2021-12-31 07:15:00|159100.1|158970.1|159097.6|158967.6|159159.5|158995.1|159083.7|158925.5|778
1640935200000|2021-12-31 07:20:00|159104.6|158974.6|159058.7|158928.7|159172.4|158995.9|159051.4|158921.4|569
1640935500000|2021-12-31 07:25:00|159060.5|158930.5|159150.1|159020.1|159197.5|159037|159059.4|158929.4|604
1640935800000|2021-12-31 07:30:00|159149.7|159019.7|159070|158940|159159.2|159049.1|159046.7|158916.7|681
1640936100000|2021-12-31 07:35:00|159066|158936|159124.5|158994.5|159124.6|159017|159066|158936|555
1640936400000|2021-12-31 07:40:00|159124|158994|159112.9|159022.9|159170.1|159046.4|159099.9|158986.4|306
1640936700000|2021-12-31 07:45:00|159111.8|159021.8|159135.8|159045.8|159169.7|159060.3|159108.1|159006|293
1640937000000|2021-12-31 07:50:00|159138.7|159048.7|159149|159059|159167.3|159066.8|159128.1|159021.4|364
1640937300000|2021-12-31 07:55:00|159151.1|159061.1|159293|159163|159302.5|159172.9|159138.8|158994.7|643
1640937600000|2021-12-31 08:00:00|159298.8|159168.8|159046.5|158916.5|159301.5|159171.5|159029.9|158907.7|680
1640937900000|2021-12-31 08:05:00|159046.6|158916.6|159045.8|158915.8|159226.3|159096.3|159029.1|158903.5|681
1640938200000|2021-12-31 08:10:00|159046.5|158916.5|159077.3|158947.3|159092.4|158977.6|158963.2|158843.9|583
1640938500000|2021-12-31 08:15:00|159077|158947|159030.6|158940.6|159096.8|158966.8|159017.8|158905.7|367
1640938800000|2021-12-31 08:20:00|159033.2|158943.2|158987.7|158897.7|159049.1|158946.4|158984.9|158862.9|308
1640939100000|2021-12-31 08:25:00|158987.9|158897.9|158948.9|158858.9|159004.6|158899|158929.1|158816|392
1640939400000|2021-12-31 08:30:00|158948.8|158858.8|158955.7|158825.7|158964.4|158860|158927.6|158812.5|343
1640939700000|2021-12-31 08:35:00|158956.1|158826.1|158934.3|158844.3|158969.9|158869.9|158930|158816.2|378
1640940000000|2021-12-31 08:40:00|158934.7|158844.7|158896.5|158766.5|159026.6|158920|158867.5|158754.7|500
1640940300000|2021-12-31 08:45:00|158896.6|158766.6|158920.7|158790.7|158921|158816.4|158800.5|158680.4|465
1640940600000|2021-12-31 08:50:00|158922|158792|158859.4|158729.4|158942.5|158812.5|158835.6|158705.6|560
1640940900000|2021-12-31 08:55:00|158858.9|158728.9|158941.3|158811.3|158967.1|158859.5|158841.6|158725|549
1640941200000|2021-12-31 09:00:00|158943.3|158813.3|158984.3|158854.3|159027.2|158897.2|158875.9|158745.9|603
1640941500000|2021-12-31 09:05:00|158984.5|158854.5|158946.6|158856.6|158987.1|158877.2|158937.8|158842.2|442
1640941800000|2021-12-31 09:10:00|158947.1|158857.1|158884.7|158754.7|158956.4|158866.4|158807.1|158679.4|454
1640942100000|2021-12-31 09:15:00|158883.2|158753.2|158912.3|158822.3|158954.4|158845.7|158883.2|158753.2|583
1640942400000|2021-12-31 09:20:00|158912.5|158822.5|158922.2|158792.2|158936.4|158826.2|158804.4|158690|528
1640942700000|2021-12-31 09:25:00|158921.9|158791.9|159035.8|158905.8|159156.2|159026.2|158914.8|158784.8|594
1640943000000|2021-12-31 09:30:00|159036.6|158906.6|159070.7|158940.7|159111.5|158959.8|159027.2|158862.3|696
1640943300000|2021-12-31 09:35:00|159070.5|158940.5|159085.1|158955.1|159099.6|158957.4|158983.3|158853.3|621
1640943600000|2021-12-31 09:40:00|159085.6|158955.6|159017.1|158887.1|159124.7|158961|159013.5|158883.5|679
1640943900000|2021-12-31 09:45:00|159016.7|158886.7|159016.3|158886.3|159055.6|158925.6|158971|158873.9|544
1640944200000|2021-12-31 09:50:00|159016.8|158886.8|158991.9|158861.9|159119.1|158989.1|158970.8|158840.8|609
1640944500000|2021-12-31 09:55:00|158991.2|158861.2|159064.9|158934.9|159156.6|159027.5|158988.5|158858.5|588
1640944800000|2021-12-31 10:00:00|159065.2|158935.2|158945.9|158815.9|159076.7|158946.7|158938.8|158808.8|624
1640945100000|2021-12-31 10:05:00|158946.2|158816.2|158870.6|158740.6|158957.1|158827.1|158827|158708.3|530
1640945400000|2021-12-31 10:10:00|158871|158741|159012.1|158882.1|159018.7|158888.7|158870.3|158740.3|631
1640945700000|2021-12-31 10:15:00|159006.7|158876.7|158992|158862|159010.8|158880.8|158977|158847|437
1640946000000|2021-12-31 10:20:00|158990.9|158860.9|159049.6|158919.6|159097.1|158968.3|158985.5|158855.5|599
1640946300000|2021-12-31 10:25:00|159050.4|158920.4|159095.6|158965.6|159095.6|158985.3|159045.3|158915.3|465
1640946600000|2021-12-31 10:30:00|159095.1|158965.1|159069.2|158979.2|159097.7|158988.6|159057.1|158951|397
1640946900000|2021-12-31 10:35:00|159069.6|158979.6|159142.3|159012.3|159155.7|159040.3|159060.1|158953.7|370
1640947200000|2021-12-31 10:40:00|159141.1|159011.1|159287.4|159157.4|159306.8|159196.4|159129.3|159009.6|464
1640947500000|2021-12-31 10:45:00|159287|159157|159278.8|159148.8|159290.2|159169.5|159191.2|159069.4|451
1640947800000|2021-12-31 10:50:00|159278.1|159148.1|159296.3|159166.3|159317|159208.8|159255.8|159135.8|512
1640948100000|2021-12-31 10:55:00|159296.2|159166.2|159339.1|159209.1|159345.4|159234.1|159278.6|159157.6|539
1640948400000|2021-12-31 11:00:00|159339.9|159209.9|159334|159204|159353.4|159238.3|159290.9|159176.3|450
1640948700000|2021-12-31 11:05:00|159317.9|159227.9|159385.1|159255.1|159396.9|159284.3|159312.6|159196.8|550
1640949000000|2021-12-31 11:10:00|159386.1|159256.1|159332.8|159242.8|159396.7|159286.9|159284.5|159164.5|406
1640949300000|2021-12-31 11:15:00|159332.9|159242.9|159324.5|159234.5|159367.8|159248.2|159318|159202.6|364
1640949600000|2021-12-31 11:20:00|159324.4|159234.4|159400.6|159310.6|159425.2|159335.2|159322.2|159232.2|387
1640949900000|2021-12-31 11:25:00|159399.8|159309.8|159413.7|159323.7|159441.7|159337.4|159396.3|159294.1|350
1640950200000|2021-12-31 11:30:00|159414.1|159324.1|159393.1|159263.1|159506.7|159403.7|159373.8|159260.2|552
1640950500000|2021-12-31 11:35:00|159395.6|159265.6|159302.9|159172.9|159420|159313.8|159265.4|159149.5|559
1640950800000|2021-12-31 11:40:00|159303.3|159173.3|159269.2|159179.2|159323.4|159210.4|159263|159142.4|504
1640951100000|2021-12-31 11:45:00|159274.3|159184.3|159286.9|159196.9|159305|159198.8|159272.1|159155.7|222
1640951400000|2021-12-31 11:50:00|159302.5|159172.5|159487.2|159397.2|159502.2|159397.2|159292.2|159172.5|426
1640951700000|2021-12-31 11:55:00|159481.7|159391.7|159531.9|159441.9|159537.3|159447.3|159451.7|159342|450
1640952000000|2021-12-31 12:00:00|159532.2|159442.2|159708.4|159618.4|159737.3|159622.7|159522.7|159432.7|407
1640952300000|2021-12-31 12:05:00|159706.7|159616.7|159950.9|159820.9|159958|159841.7|159697|159586.9|493
1640952600000|2021-12-31 12:10:00|159949.6|159819.6|159908.3|159818.3|159956|159842.4|159901.4|159796.7|463
1640952900000|2021-12-31 12:15:00|159907.1|159817.1|159770.8|159640.8|159955.6|159843|159738.5|159608.5|561
1640953200000|2021-12-31 12:20:00|159767.3|159637.3|159826.4|159696.4|159842.8|159715.7|159766.7|159636.7|513
1640953500000|2021-12-31 12:25:00|159829.6|159699.6|159704.7|159614.7|159856.4|159726.4|159681.6|159568.5|553
1640953800000|2021-12-31 12:30:00|159704.1|159614.1|159444.1|159314.1|159730.5|159614.1|159385.8|159255.8|572
1640954100000|2021-12-31 12:35:00|159440.4|159310.4|159428.6|159338.6|159478.3|159356.9|159414.9|159304|484
1640954400000|2021-12-31 12:40:00|159428.7|159338.7|159457.1|159327.1|159463.4|159342.5|159419.9|159302.4|390
1640954700000|2021-12-31 12:45:00|159455|159325|159445.5|159355.5|159474.9|159364|159433.6|159319.1|350
1640955000000|2021-12-31 12:50:00|159447|159357|159568.2|159438.2|159574.5|159447.3|159443.2|159331.5|376
1640955300000|2021-12-31 12:55:00|159563.5|159433.5|159615.1|159485.1|159629.3|159504.9|159544.2|159426.4|501
1640955600000|2021-12-31 13:00:00|159593.8|159503.8|159475.6|159345.6|159638.8|159535|159436.7|159311.4|606
1640955900000|2021-12-31 13:05:00|159475.8|159345.8|159505.3|159375.3|159558|159428|159441.8|159324.2|509
1640956200000|2021-12-31 13:10:00|159503.8|159373.8|159601.4|159471.4|159606.2|159476.2|159454.8|159324.8|647
1640956500000|2021-12-31 13:15:00|159603.4|159473.4|159552.5|159422.5|159611.4|159481.4|159531.1|159401.1|519
1640956800000|2021-12-31 13:20:00|159552.4|159422.4|159560.9|159430.9|159611.7|159494.6|159516|159386|555
1640957100000|2021-12-31 13:25:00|159564.7|159434.7|159481.7|159351.7|159565.2|159435.2|159418|159288|585
1640957400000|2021-12-31 13:30:00|159484.9|159354.9|159530.2|159400.2|159573|159432.6|159484.9|159354.9|515
1640957700000|2021-12-31 13:35:00|159532|159402|159524.7|159394.7|159540.5|159426|159508.5|159378.5|403
1640958000000|2021-12-31 13:40:00|159524.5|159394.5|159605.7|159475.7|159637|159508.8|159515.5|159385.5|417
1640958300000|2021-12-31 13:45:00|159608|159478|159511.6|159381.6|159611.8|159489.3|159488.3|159358.3|478
1640958600000|2021-12-31 13:50:00|159509.5|159379.5|159512|159382|159531.5|159414.4|159474.5|159344.5|648
1640958900000|2021-12-31 13:55:00|159509.5|159379.5|159596.9|159466.9|159601.3|159480.2|159455.3|159345.8|710
1640959200000|2021-12-31 14:00:00|159597.3|159467.3|159742.4|159612.4|159774.6|159644.6|159524|159394|813
1640959500000|2021-12-31 14:05:00|159745|159615|159693|159563|159750.3|159620.3|159569.2|159441|592
1640959800000|2021-12-31 14:10:00|159693.6|159563.6|159700.9|159570.9|159793.1|159668.9|159660.8|159530.8|505
1640960100000|2021-12-31 14:15:00|159704.3|159574.3|159666.4|159536.4|159732.1|159626.6|159643.5|159522.6|549
1640960400000|2021-12-31 14:20:00|159664.7|159534.7|159641.4|159511.4|159801.9|159681.5|159625.4|159498.5|643
1640960700000|2021-12-31 14:25:00|159641|159511|159778.7|159648.7|159798.9|159668.9|159633.9|159510.1|711
1640961000000|2021-12-31 14:30:00|159779|159649|159742.4|159612.4|159790.6|159660.6|159675.2|159545.2|898
1640961300000|2021-12-31 14:35:00|159739.6|159609.6|159800.5|159670.5|159929.1|159799.1|159734.7|159604.7|811
1640961600000|2021-12-31 14:40:00|159800.8|159670.8|159899.5|159769.5|159914.6|159784.6|159705.2|159596.8|670
1640961900000|2021-12-31 14:45:00|159898.6|159768.6|159855.9|159725.9|159927.7|159813.4|159806.6|159679.1|721
1640962200000|2021-12-31 14:50:00|159855.3|159725.3|159887.6|159757.6|159914.8|159784.8|159855.3|159725.3|543
1640962500000|2021-12-31 14:55:00|159886.9|159756.9|159873.4|159743.4|159924.9|159808.1|159847|159726.7|603
1640962800000|2021-12-31 15:00:00|159875.8|159745.8|159800.4|159670.4|159888.3|159781.1|159768.9|159638.9|800
1640963100000|2021-12-31 15:05:00|159800.1|159670.1|159824.7|159694.7|159846.3|159716.3|159786.8|159656.8|607
1640963400000|2021-12-31 15:10:00|159825.1|159695.1|159866.4|159736.4|159880|159750.4|159820.8|159690.8|646
1640963700000|2021-12-31 15:15:00|159870|159740|159910.8|159820.8|159944.6|159833.9|159821.9|159712.7|656
1640964000000|2021-12-31 15:20:00|159902.1|159812.1|160003.1|159873.1|160023.8|159913|159901.5|159795.7|631
1640964300000|2021-12-31 15:25:00|160003.4|159873.4|159896.3|159766.3|160020.9|159906.1|159892|159762|624
1640964600000|2021-12-31 15:30:00|159893.1|159763.1|159843.7|159713.7|159919.2|159802.2|159721.8|159614|661
1640964900000|2021-12-31 15:35:00|159841.4|159711.4|159900.1|159770.1|159975.2|159845.2|159817.6|159687.6|740
1640965200000|2021-12-31 15:40:00|159899|159769|159788.5|159658.5|159952.6|159822.6|159781.6|159651.6|767
1640965500000|2021-12-31 15:45:00|159788.2|159658.2|159855.5|159725.5|159919.1|159789.1|159716.5|159586.5|627
1640965800000|2021-12-31 15:50:00|159855.2|159725.2|159826.9|159696.9|159955.9|159825.9|159772.1|159642.1|868
1640966100000|2021-12-31 15:55:00|159820.9|159690.9|159560.9|159430.9|159820.9|159690.9|159531.3|159416.9|1020
1640966400000|2021-12-31 16:00:00|159557.5|159427.5|159748.2|159618.2|159842.2|159712.2|159557.5|159427.5|978
1640966700000|2021-12-31 16:05:00|159748.5|159618.5|159586|159456|159753.7|159623.7|159560.3|159430.3|842
1640967000000|2021-12-31 16:10:00|159585.7|159455.7|159632.3|159502.3|159671.7|159548.1|159581.4|159451.4|780
1640967300000|2021-12-31 16:15:00|159632.2|159502.2|159684.9|159554.9|159744|159614|159624.6|159502.2|735
1640967600000|2021-12-31 16:20:00|159684.7|159554.7|159663.5|159533.5|159688.8|159573.5|159646.4|159516.4|666
1640967900000|2021-12-31 16:25:00|159663.4|159533.4|159660.8|159530.8|159705.4|159578|159634.4|159523.6|579
1640968200000|2021-12-31 16:30:00|159650.8|159520.8|159718.7|159588.7|159723.3|159593.3|159650.8|159520.8|540
1640968500000|2021-12-31 16:35:00|159719.5|159589.5|159714.2|159584.2|159724.9|159613.5|159686.6|159572|474
1640968800000|2021-12-31 16:40:00|159713.5|159583.5|159626.3|159496.3|159719.3|159608.6|159626.3|159496.3|424
1640969100000|2021-12-31 16:45:00|159622.1|159492.1|159612|159482|159634.1|159504.1|159565|159435|760
1640969400000|2021-12-31 16:50:00|159607.1|159477.1|159542.6|159412.6|159625|159495|159536.2|159406.2|648
1640969700000|2021-12-31 16:55:00|159543.8|159413.8|159522.2|159392.2|159562.8|159432.8|159434.1|159319.8|882
1640970000000|2021-12-31 17:00:00|159524.1|159394.1|159526.9|159396.9|159547.8|159417.8|159492|159371.1|520
1640970300000|2021-12-31 17:05:00|159526.8|159396.8|159550.2|159420.2|159564.4|159434.4|159500.5|159389.4|501
1640970600000|2021-12-31 17:10:00|159550.4|159420.4|159506.3|159376.3|159562.3|159432.3|159498|159368|540
1640970900000|2021-12-31 17:15:00|159504.8|159374.8|159508.8|159378.8|159512.4|159398.9|159474.2|159362.9|355
1640971200000|2021-12-31 17:20:00|159509.4|159379.4|159451.8|159321.8|159509.4|159395.9|159433.5|159303.5|553
1640971500000|2021-12-31 17:25:00|159432.4|159342.4|159490.7|159360.7|159502.1|159372.1|159426.8|159303.7|590
1640971800000|2021-12-31 17:30:00|159492.8|159362.8|159476.1|159346.1|159499.6|159376.8|159451.2|159328.1|722
1640972100000|2021-12-31 17:35:00|159476.3|159346.3|159475.8|159345.8|159495.9|159385.6|159434.3|159304.3|608
1640972400000|2021-12-31 17:40:00|159474|159344|159423.9|159293.9|159497.6|159387.2|159417.6|159287.6|521
1640972700000|2021-12-31 17:45:00|159423.3|159293.3|159391|159301|159434.7|159322.6|159386.5|159269.6|436
1640973000000|2021-12-31 17:50:00|159391.2|159301.2|159416.8|159286.8|159435|159325.6|159369.4|159239.4|408
1640973300000|2021-12-31 17:55:00|159421|159291|159391.8|159261.8|159440|159326.9|159374.4|159232.1|675
1640973600000|2021-12-31 18:00:00|159391.5|159261.5|159413|159283|159457|159326.8|159375.1|159243|614
1640973900000|2021-12-31 18:05:00|159410.2|159280.2|159416.7|159286.7|159445.8|159315.8|159386|159241|420
1640974200000|2021-12-31 18:10:00|159417.1|159287.1|159408.5|159278.5|159453.9|159302.1|159391.4|159235.5|543
1640974500000|2021-12-31 18:15:00|159415.8|159285.8|159412|159282|159459.2|159300|159391|159229.3|595
1640974800000|2021-12-31 18:20:00|159419|159289|159420.7|159290.7|159430.2|159305.6|159389.3|159272.4|352
1640975100000|2021-12-31 18:25:00|159420.8|159290.8|159419.2|159289.2|159446|159316.8|159389|159259|351
1640975400000|2021-12-31 18:30:00|159396.2|159306.2|159412|159282|159480.6|159322.6|159381|159243.7|348
1640975700000|2021-12-31 18:35:00|159410.9|159280.9|159399.7|159269.7|159433.7|159303.7|159374.5|159261.8|657
1640976000000|2021-12-31 18:40:00|159401.1|159271.1|159403.1|159273.1|159412.7|159301.6|159372.9|159242.9|703
1640976300000|2021-12-31 18:45:00|159401|159271|159316.9|159186.9|159414.9|159292.9|159298.4|159177.1|502
1640976600000|2021-12-31 18:50:00|159318.6|159188.6|159262.9|159132.9|159323.4|159193.4|159253.7|159123.7|440
1640976900000|2021-12-31 18:55:00|159263.8|159133.8|159291.7|159161.7|159333.3|159203.3|159243.2|159113.2|528
1640977200000|2021-12-31 19:00:00|159297.5|159167.5|159356.6|159226.6|159376.1|159246.1|159297.5|159167.5|413
1640977500000|2021-12-31 19:05:00|159368.8|159238.8|159298.7|159168.7|159381.1|159271|159294.5|159164.5|379
1640977800000|2021-12-31 19:10:00|159299.4|159169.4|159286.1|159196.1|159336.1|159239.6|159275.4|159168|304
1640978100000|2021-12-31 19:15:00|159287|159197|159387.1|159257.1|159409.3|159291.3|159280.4|159187.5|294
1640978400000|2021-12-31 19:20:00|159383.3|159253.3|159382.8|159252.8|159411.3|159286.8|159356|159247.5|186
1640978700000|2021-12-31 19:25:00|159382.1|159252.1|159380.6|159250.6|159398.8|159275.8|159358.1|159246.2|269
1640979000000|2021-12-31 19:30:00|159380.3|159250.3|159379.9|159249.9|159389.4|159259.4|159377.3|159247.3|318
1640979300000|2021-12-31 19:35:00|159381.4|159251.4|159377.5|159247.5|159389.2|159271.5|159359.5|159230.1|208
1640979600000|2021-12-31 19:40:00|159378|159248|159384.1|159254.1|159411.9|159273|159353.5|159210.8|204
1640979900000|2021-12-31 19:45:00|159383.6|159253.6|159444.4|159314.4|159456|159326|159351.9|159245.1|244
1640980200000|2021-12-31 19:50:00|159444.3|159314.3|159442.7|159312.7|159480.5|159323.1|159435|159268.9|211
1640980500000|2021-12-31 19:55:00|159440.8|159310.8|159457.2|159327.2|159519|159389|159440.8|159278|384
1640980800000|2021-12-31 20:00:00|159457.6|159327.6|159417.2|159287.2|159459.4|159327.8|159416.1|159247.8|424
1640981100000|2021-12-31 20:05:00|159417.4|159287.4|159412.4|159282.4|159472.1|159297.1|159404.4|159237.4|387
1640981400000|2021-12-31 20:10:00|159412.5|159282.5|159412.1|159282.1|159464.9|159287.9|159400.9|159229.4|296
1640981700000|2021-12-31 20:15:00|159411.9|159281.9|159409.9|159279.9|159465.7|159291.4|159404.1|159225|217
1640982000000|2021-12-31 20:20:00|159410.7|159280.7|159463.1|159223|159495.9|159284.3|159408.4|159193.4|238
1640982300000|2021-12-31 20:25:00|159410.9|159280.9|159401.5|159271.5|159465.4|159280.9|159396.5|159212.3|214
1640982600000|2021-12-31 20:30:00|159400.4|159270.4|159428.3|159177.3|159458.2|159274.4|159369.1|159177.3|307
1640982900000|2021-12-31 20:35:00|159415|159191.6|159410|159203.7|159437.3|159251.7|159358.3|159164.3|404
1640983200000|2021-12-31 20:40:00|159409|159203.9|159417.3|159197.7|159428.4|159244.2|159363.9|159179.8|330
1640983500000|2021-12-31 20:45:00|159417.4|159240.4|159438.8|159185.2|159445.9|159248.7|159343.4|159175.5|290
1640983800000|2021-12-31 20:50:00|159429|159193.3|159569.8|159357.8|159622.3|159403.1|159394.6|159178.7|356
1640984100000|2021-12-31 20:55:00|159574.1|159358.5|159649.8|159432.2|159661.5|159450.6|159546.9|159308.3|475
1640984400000|2021-12-31 21:00:00|159659.8|159426.8|159606|159315.2|159659.8|159442.3|159494|159295.4|528
1640984700000|2021-12-31 21:05:00|159612.1|159312.6|159549|159282.4|159613.1|159354.7|159482.6|159281.4|464
1640985000000|2021-12-31 21:10:00|159519.1|159314.3|159508.9|159306.6|159553.8|159357.7|159462.9|159282.2|361
1640985300000|2021-12-31 21:15:00|159509.1|159306.8|159507.1|159377.1|159616|159410.1|159454.7|159249.7|528
1640985600000|2021-12-31 21:20:00|159507|159377|159498.1|159368.1|159507.1|159377.1|159496.8|159366.8|245
1640985900000|2021-12-31 21:25:00|159499.1|159369.1|159502.5|159372.5|159508.3|159412.5|159496.4|159366.4|288
1640986200000|2021-12-31 21:30:00|159507.2|159377.2|159502.5|159372.5|159507.9|159377.9|159496.8|159366.8|157
1640986500000|2021-12-31 21:35:00|159501.7|159371.7|159500.6|159370.6|159509.2|159379.2|159496.8|159366.8|180
1640986800000|2021-12-31 21:40:00|159499|159369|159505|159375|159599.4|159388.1|159497.6|159287|173
1640987100000|2021-12-31 21:45:00|159514.7|159384.7|159462|159332|159604.1|159393.6|159462|159251.3|189
1640987400000|2021-12-31 21:50:00|159460.6|159330.6|159542.7|159242.7|159556.5|159339.1|159459.5|159212.8|141
1640987700000|2021-12-31 21:55:00|159546.6|159246.6|159556.6|159256.6|159556.6|159333.4|159461.7|159191.9|129
1641157200000|2022-01-02 21:00:00|159903|159548|160005.5|159650.5|160005.5|159650.5|159903|159548|2
1641157500000|2022-01-02 21:05:00|159903|159548|159903|159548|159903|159548|159903|159548|1
1641160200000|2022-01-02 21:50:00|159952.5|159597.5|159952.5|159597.5|159952.5|159597.5|159952.5|159597.5|1
1641160500000|2022-01-02 21:55:00|159944.7|159589.7|159953|159598|159953|159598|159944.7|159589.7|6
1641160800000|2022-01-02 22:00:00|159903|159548|159875.5|159575.5|159983.5|159656|159875.5|159548|19
1641161100000|2022-01-02 22:05:00|159936|159636|159888|159588|160020|159720|159638.1|159338.1|49
1641161400000|2022-01-02 22:10:00|159894.4|159594.4|159877.3|159577.3|159932.3|159632.3|159875.5|159575.5|46
1641161700000|2022-01-02 22:15:00|160125.9|159825.9|160075.6|159775.6|160131.2|159831.2|160075.6|159775.6|8
1641162000000|2022-01-02 22:20:00|160123.8|159823.8|160052.2|159752.2|160166|159866|160052.2|159752.2|11
1641162300000|2022-01-02 22:25:00|160100|159800|160052.2|159752.2|160100|159800|160052.2|159752.2|4
1641162600000|2022-01-02 22:30:00|160071.1|159771.1|160068.9|159768.9|160071.1|159771.1|160057.7|159757.7|6
1641164400000|2022-01-02 23:00:00|159319.8|159019.8|159317.1|159017.1|159336.4|159036.4|159317.1|159017.1|5
1641164700000|2022-01-02 23:05:00|159332.1|159032.1|159862.8|159562.8|159862.8|159562.8|159242.2|158942.2|122
1641166800000|2022-01-02 23:40:00|159769.3|159469.3|159807|159507|159807|159507|159769.3|159469.3|75
1641167100000|2022-01-02 23:45:00|159805.2|159505.2|159797.7|159497.7|159811.1|159511.1|159776.6|159476.6|427
1641167400000|2022-01-02 23:50:00|159801.4|159501.4|159821.7|159521.7|159836.9|159536.9|159788.7|159488.7|284
1641167700000|2022-01-02 23:55:00|159809.4|159509.4|159815|159515|159835.6|159535.6|159767.9|159467.9|249
1641168000000|2022-01-03 00:00:00|159801.7|159501.7|159817.8|159517.8|159845.8|159545.8|159780.1|159495.9|397
1641168300000|2022-01-03 00:05:00|159814.5|159514.5|159798.7|159498.7|159828.4|159528.4|159784.5|159484.5|254
1641168600000|2022-01-03 00:10:00|159799.9|159499.9|159838|159538|159848.2|159548.2|159766.2|159498.1|331
1641168900000|2022-01-03 00:15:00|159843.5|159543.5|159815.2|159515.2|159854.1|159554.1|159809.2|159509.2|525
1641169200000|2022-01-03 00:20:00|159817.2|159517.2|159786.1|159486.1|159819.1|159519.1|159777.3|159477.3|365
1641169500000|2022-01-03 00:25:00|159785.2|159485.2|159744|159444|159803.5|159503.5|159744|159444|328
1641169800000|2022-01-03 00:30:00|159743.7|159443.7|159737.4|159437.4|159755.2|159455.2|159727.3|159427.3|375
1641170100000|2022-01-03 00:35:00|159738.2|159438.2|159747.3|159447.3|159766.2|159466.2|159728.5|159428.5|526
1641170400000|2022-01-03 00:40:00|159751.2|159451.2|159747.5|159447.5|159760.4|159460.4|159727.7|159427.7|441
1641170700000|2022-01-03 00:45:00|159748|159448|159744.8|159444.8|159757.7|159457.7|159733.8|159433.8|549
1641171000000|2022-01-03 00:50:00|159744.9|159444.9|159744.1|159444.1|159756|159456|159728.9|159428.9|582
1641171300000|2022-01-03 00:55:00|159746.6|159446.6|159744.9|159444.9|159757|159457|159725.5|159425.5|590
1641171600000|2022-01-03 01:00:00|159732.5|159432.5|159753.5|159453.5|159765.1|159465.1|159726.6|159426.6|639
1641171900000|2022-01-03 01:05:00|159754.1|159454.1|159738.3|159438.3|159783.1|159483.1|159710.3|159410.3|378
1641172200000|2022-01-03 01:10:00|159740.3|159440.3|159682.4|159382.4|159775.1|159475.1|159644.2|159344.2|397
1641172500000|2022-01-03 01:15:00|159685.1|159385.1|159560.4|159260.4|159688.9|159388.9|159525.3|159225.3|395
1641172800000|2022-01-03 01:20:00|159561.3|159261.3|159509.4|159242.6|159571|159348.2|159474.4|159235.3|270
1641173100000|2022-01-03 01:25:00|159507.1|159266.5|159543.2|159265.8|159563|159343.9|159469.5|159196.7|445
1641173400000|2022-01-03 01:30:00|159540.3|159272.4|159556.8|159268.4|159569.6|159347.4|159472.5|159238.8|535
1641173700000|2022-01-03 01:35:00|159555.1|159269.3|159616.4|159316.4|159635.7|159350.6|159504.8|159246.9|704
1641174000000|2022-01-03 01:40:00|159616.5|159316.5|159708.3|159408.3|159774.8|159474.8|159616|159316|667
1641174300000|2022-01-03 01:45:00|159705.4|159405.4|159713.9|159413.9|159745.5|159445.5|159650.6|159350.6|388
1641174600000|2022-01-03 01:50:00|159705.3|159405.3|159842.4|159542.4|159842.4|159542.4|159616.7|159316.7|462
1641174900000|2022-01-03 01:55:00|159849.4|159549.4|159862.1|159562.1|159884.2|159584.2|159819.9|159519.9|341
1641175200000|2022-01-03 02:00:00|159874.7|159574.7|159836.1|159536.1|159924.4|159624.4|159829|159529|322
1641175500000|2022-01-03 02:05:00|159843.2|159543.2|159912.6|159612.6|159924.5|159638.6|159833.7|159533.7|294
1641175800000|2022-01-03 02:10:00|159871.5|159571.5|159924.4|159624.4|159956.5|159673.5|159871.5|159571.5|271
1641176100000|2022-01-03 02:15:00|159906.4|159606.4|159920.8|159620.8|159943.9|159643.9|159874|159574|297
1641176400000|2022-01-03 02:20:00|159920.3|159620.3|159923.3|159623.3|159945.8|159665.6|159850.2|159550.2|414
1641176700000|2022-01-03 02:25:00|159924.5|159624.5|159901.8|159601.8|159930.7|159630.7|159868.5|159568.5|283
1641177000000|2022-01-03 02:30:00|159905|159605|159898.1|159598.1|159930.7|159630.7|159866.3|159566.3|358
1641177300000|2022-01-03 02:35:00|159896.2|159596.2|159902|159602|159928.3|159628.3|159853.5|159553.5|320
1641177600000|2022-01-03 02:40:00|159902.5|159602.5|159916.8|159616.8|159934.8|159634.8|159846.4|159546.4|299
1641177900000|2022-01-03 02:45:00|159918.3|159618.3|159904.8|159604.8|159925.3|159625.3|159842.8|159542.8|331
1641178200000|2022-01-03 02:50:00|159903.3|159603.3|159888.6|159601.2|159938.7|159638.7|159867.9|159567.9|265
1641178500000|2022-01-03 02:55:00|159893.6|159593.6|159906|159606|159932.8|159639.8|159847.3|159547.3|167
1641178800000|2022-01-03 03:00:00|159906.1|159606.1|159891.5|159591.5|159931.5|159631.5|159825|159525|237
1641179100000|2022-01-03 03:05:00|159906.7|159606.7|159890.5|159590.5|159929.3|159629.3|159852.9|159552.9|239
1641179400000|2022-01-03 03:10:00|159888.1|159588.1|159891.3|159591.3|159929.1|159629.1|159852|159552|258
1641179700000|2022-01-03 03:15:00|159893.2|159593.2|159899.5|159599.5|159939.7|159639.7|159863.7|159563.7|282
1641180000000|2022-01-03 03:20:00|159898.6|159598.6|159909.1|159609.1|159950.3|159656.6|159856.6|159556.6|253
1641180300000|2022-01-03 03:25:00|159908.4|159608.4|159883.3|159583.3|159953.4|159653.4|159832.1|159545.6|337
1641180600000|2022-01-03 03:30:00|159881.2|159581.2|159863.1|159591.4|159905.7|159623.2|159833.1|159548.8|534
1641180900000|2022-01-03 03:35:00|159848.4|159590.3|159875.4|159575.4|159902.8|159608.3|159819.4|159563.6|603
1641181200000|2022-01-03 03:40:00|159881.7|159581.7|159884.5|159584.5|159891.9|159602.9|159818.5|159561.4|593
1641181500000|2022-01-03 03:45:00|159884.9|159584.9|159834.4|159576.2|159886|159631.3|159720.9|159518.6|558
1641181800000|2022-01-03 03:50:00|159828.8|159579.4|159796.7|159573|159843.8|159624.8|159740.1|159541.8|387
1641182100000|2022-01-03 03:55:00|159811.3|159565.2|159829.3|159576.8|159871.7|159638.7|159740.4|159531.9|409
1641182400000|2022-01-03 04:00:00|159821.2|159583|159833.1|159569.2|159856.4|159634.8|159728.6|159537.3|579
1641182700000|2022-01-03 04:05:00|159829.2|159575.8|159795.7|159572.6|159853.6|159623.7|159740.1|159540|702
1641183000000|2022-01-03 04:10:00|159811.5|159562.8|159796.8|159577.6|159829.4|159644.2|159741.3|159543.1|721
1641183300000|2022-01-03 04:15:00|159798.6|159576.7|159815.1|159602.6|159882.1|159663.8|159750.9|159548.4|760
1641183600000|2022-01-03 04:20:00|159822.3|159595.4|159768.3|159638.3|159882.1|159656.4|159738.9|159540.5|659
1641183900000|2022-01-03 04:25:00|159808.8|159604.4|159775.4|159645.4|159855.7|159645.4|159741.4|159555.7|243
1641184200000|2022-01-03 04:30:00|159773|159643|159771.1|159641.1|159855.4|159656.8|159745.5|159554.2|335
1641184500000|2022-01-03 04:35:00|159812.5|159600.3|159770.9|159640.9|159858.6|159653|159752|159567.3|473
1641184800000|2022-01-03 04:40:00|159770.2|159640.2|159839|159584.3|159854|159652.5|159765.8|159580.6|361
1641185100000|2022-01-03 04:45:00|159836.8|159586.5|159773.8|159643.8|159847.3|159652.4|159764.9|159586.3|409
1641185400000|2022-01-03 04:50:00|159771|159641|159803.8|159673.8|159873|159679.3|159766.5|159558.6|625
1641185700000|2022-01-03 04:55:00|159838.2|159635.8|159801.3|159671.3|159898.6|159700.7|159794.9|159594.3|427
1641186000000|2022-01-03 05:00:00|159801.6|159671.6|159767|159677|159895.7|159693.2|159761.5|159592.1|445
1641186300000|2022-01-03 05:05:00|159791.9|159661.9|159810.2|159680.2|159890.8|159707|159765.4|159606.6|279
1641186600000|2022-01-03 05:10:00|159807.4|159677.4|159810.7|159680.7|159898|159706|159796|159598|367
1641186900000|2022-01-03 05:15:00|159814.8|159684.8|159801.5|159671.5|159882|159698.3|159790.9|159623.9|418
1641187200000|2022-01-03 05:20:00|159802.4|159672.4|159817.9|159687.9|159875.1|159695.5|159797.9|159612.5|555
1641187500000|2022-01-03 05:25:00|159817.5|159687.5|159817.5|159687.5|159885.8|159701.7|159803.1|159620.9|463
1641187800000|2022-01-03 05:30:00|159818.8|159688.8|159823.6|159693.6|159911.5|159710.6|159817.5|159611.5|393
1641188100000|2022-01-03 05:35:00|159828.2|159698.2|159879.1|159656.1|159899|159711.4|159811|159647.9|323
1641188400000|2022-01-03 05:40:00|159877.1|159655|159824.3|159694.3|159896|159736.2|159810.6|159640.8|282
1641188700000|2022-01-03 05:45:00|159825.7|159695.7|159813.6|159683.6|159918|159720|159795|159628.8|445
1641189000000|2022-01-03 05:50:00|159810.8|159680.8|159849.1|159642.3|159908|159716.5|159793.2|159603.9|394
1641189300000|2022-01-03 05:55:00|159846.8|159645.6|159815.2|159685.2|159887.7|159707|159790.4|159587.7|328
1641189600000|2022-01-03 06:00:00|159816|159686|159811.7|159681.7|159822|159704.9|159787.4|159672.8|346
1641189900000|2022-01-03 06:05:00|159812|159682|159803.2|159673.2|159815.2|159693|159735|159635.7|475
1641190200000|2022-01-03 06:10:00|159803.3|159673.3|159821.5|159691.5|159826.8|159706.1|159796.1|159671.8|423
1641190500000|2022-01-03 06:15:00|159820.5|159690.5|159762.6|159632.6|159829.1|159699.1|159743.8|159613.8|683
1641190800000|2022-01-03 06:20:00|159762.7|159632.7|159765.5|159635.5|159809|159659.5|159748.2|159608.5|502
1641191100000|2022-01-03 06:25:00|159765.2|159635.2|159780.9|159650.9|159794.3|159664.3|159764.2|159634.2|459
1641191400000|2022-01-03 06:30:00|159780.5|159650.5|159709.9|159619.9|159789|159659|159707.3|159597.5|336
1641191700000|2022-01-03 06:35:00|159709.8|159619.8|159722.1|159592.1|159734|159622.7|159693.8|159585|380
1641192000000|2022-01-03 06:40:00|159721.1|159591.1|159721.4|159591.4|159731.9|159615.1|159698.6|159574.5|506
1641192300000|2022-01-03 06:45:00|159721.5|159591.5|159697.3|159607.3|159734.6|159617.7|159686.2|159581.5|249
1641192600000|2022-01-03 06:50:00|159699|159609|159507.8|159377.8|159712.1|159622.1|159507.8|159377.8|616
1641192900000|2022-01-03 06:55:00|159506.9|159376.9|159224|159094|159512.2|159382.2|159091.4|158961.4|836
1641193200000|2022-01-03 07:00:00|159243|159113|159537.8|159407.8|159757.3|159517|159243|159113|1095
1641193500000|2022-01-03 07:05:00|159536.1|159406.1|159428.9|159298.9|159546|159416|159394.5|159290.4|983
1641193800000|2022-01-03 07:10:00|159425.3|159295.3|159349.1|159219.1|159425.3|159295.3|159308.2|159178.2|755
1641194100000|2022-01-03 07:15:00|159346.3|159216.3|159266.3|159136.3|159619.2|159446.3|159256.3|159083.2|959
1641194400000|2022-01-03 07:20:00|159269|159139|159289.7|159159.7|159374.4|159244.4|159254.6|159109.7|918
1641194700000|2022-01-03 07:25:00|159289.5|159159.5|159398.7|159268.7|159434.3|159297.1|159287.1|159154|753
1641195000000|2022-01-03 07:30:00|159399.2|159269.2|159394.4|159304.4|159425.6|159316|159364.6|159257.9|771
1641195300000|2022-01-03 07:35:00|159396.5|159306.5|159397.9|159307.9|159410|159315.5|159372.5|159276.1|401
1641195600000|2022-01-03 07:40:00|159397.5|159307.5|159385.8|159295.8|159403|159313|159362.4|159272.4|371
1641195900000|2022-01-03 07:45:00|159385.1|159295.1|159390.5|159300.5|159391.5|159301.5|159371.2|159281.2|271
1641196200000|2022-01-03 07:50:00|159390.2|159300.2|159407.6|159317.6|159426.8|159336.8|159390.2|159300.2|706
1641196500000|2022-01-03 07:55:00|159405.5|159315.5|159172.1|159042.1|159417.1|159327.1|159152.8|159042.1|978
1641196800000|2022-01-03 08:00:00|159169.8|159039.8|158982.4|158892.4|159206.5|159115.7|158952.8|158862.8|926
1641197100000|2022-01-03 08:05:00|158981.9|158891.9|158877.6|158787.6|158985.1|158895.1|158843.4|158745.5|698
1641197400000|2022-01-03 08:10:00|158881.3|158791.3|158821.1|158731.1|158900.8|158810.8|158693.2|158603.2|662
1641197700000|2022-01-03 08:15:00|158821.7|158731.7|158841.3|158751.3|158909|158819|158788.5|158698.5|569
1641198000000|2022-01-03 08:20:00|158842.7|158752.7|158786.3|158696.3|158859.1|158769.1|158729.5|158639.5|587
1641198300000|2022-01-03 08:25:00|158786|158696|158705.9|158615.9|158796.6|158706.6|158675.9|158585.9|663
1641198600000|2022-01-03 08:30:00|158708|158618|158692.6|158602.6|158755.6|158665.6|158649.4|158559.4|625
1641198900000|2022-01-03 08:35:00|158693.7|158603.7|158610.1|158520.1|158694.7|158604.7|158553.4|158451|783
1641199200000|2022-01-03 08:40:00|158608.4|158518.4|158595.2|158505.2|158631.2|158541.2|158525.8|158435.8|628
1641199500000|2022-01-03 08:45:00|158595|158505|158555|158465|158600|158510|158512.9|158422.9|708
1641199800000|2022-01-03 08:50:00|158545.8|158455.8|158549.3|158459.3|158575.3|158485.3|158523.4|158433.4|662
1641200100000|2022-01-03 08:55:00|158557.4|158467.4|158566.5|158476.5|158569|158479|158498.1|158408.1|624
1641200400000|2022-01-03 09:00:00|158567|158477|158604.2|158514.2|158678.4|158588.4|158554.5|158464.5|686
1641200700000|2022-01-03 09:05:00|158605.7|158515.7|158595.2|158505.2|158610.3|158520.3|158589|158499|457
1641201000000|2022-01-03 09:10:00|158595.4|158505.4|158502|158412|158644.4|158554.4|158486.8|158396.8|526
1641201300000|2022-01-03 09:15:00|158503|158413|158479.8|158389.8|158586.3|158496.3|158478.6|158388.6|499
1641201600000|2022-01-03 09:20:00|158480.7|158390.7|158399|158309|158493.6|158403.6|158388.1|158298.1|631
1641201900000|2022-01-03 09:25:00|158399.2|158309.2|158337.2|158247.2|158414.9|158324.9|158272.4|158165.1|772
1641202200000|2022-01-03 09:30:00|158338.3|158248.3|158304.7|158214.7|158356.9|158266.9|158299.6|158209.6|640
1641202500000|2022-01-03 09:35:00|158304.8|158214.8|158195.5|158105.5|158309.5|158219.5|158101.2|158011.2|687
1641202800000|2022-01-03 09:40:00|158195.2|158105.2|158165.5|158075.5|158291|158201|158120|158030|781
1641203100000|2022-01-03 09:45:00|158166.8|158076.8|158253.1|158163.1|158266.8|158176.8|158156.6|158066.6|651
1641203400000|2022-01-03 09:50:00|158251.4|158161.4|158332.7|158242.7|158336|158246|158228.9|158138.9|616
1641203700000|2022-01-03 09:55:00|158337|158247|158354|158264|158399.9|158309.9|158325.5|158235.5|628
1641204000000|2022-01-03 10:00:00|158352|158262|158212.8|158122.8|158397|158307|158209.1|158119.1|678
1641204300000|2022-01-03 10:05:00|158212.7|158122.7|158139.3|158049.3|158239.6|158149.6|158132.9|158042.9|586
1641204600000|2022-01-03 10:10:00|158142.6|158052.6|158032.6|157942.6|158143|158053|158027|157937|534
1641204900000|2022-01-03 10:15:00|158030.7|157940.7|157922.2|157832.2|158033.8|157943.8|157688.3|157573.8|716
1641205200000|2022-01-03 10:20:00|157921.5|157831.5|157943.1|157853.1|157973.6|157877|157909.6|157819.6|547
1641205500000|2022-01-03 10:25:00|157943.6|157853.6|158069|157979|158109|158019|157834.7|157744.7|650
1641205800000|2022-01-03 10:30:00|158064.6|157974.6|158293.2|158203.2|158308.9|158218.9|158060.7|157970.7|611
1641206100000|2022-01-03 10:35:00|158294.2|158204.2|158294.2|158204.2|158309.6|158219.6|158271.1|158181.1|447
1641206400000|2022-01-03 10:40:00|158294.3|158204.3|158200.4|158110.4|158321.1|158231.1|158134.4|158033.5|474
1641206700000|2022-01-03 10:45:00|158200.9|158110.9|158077.4|157987.4|158206.7|158116.7|158059.4|157969.4|505
1641207000000|2022-01-03 10:50:00|158077.9|157987.9|158170.8|158080.8|158181.8|158091.8|158072.2|157982.2|563
1641207300000|2022-01-03 10:55:00|158171.3|158081.3|158352.2|158262.2|158439.3|158349.3|158170.5|158080.5|794
1641207600000|2022-01-03 11:00:00|158352.9|158262.9|158337|158247|158457.6|158367.6|158280|158190|705
1641207900000|2022-01-03 11:05:00|158336.5|158246.5|158299.2|158209.2|158385.7|158295.7|158285.7|158195.7|584
1641208200000|2022-01-03 11:10:00|158299.6|158209.6|158298.4|158208.4|158355.9|158265.9|158291.6|158201.6|508
1641208500000|2022-01-03 11:15:00|158298.7|158208.7|158202.7|158112.7|158303|158213|158200.5|158110.5|497
1641208800000|2022-01-03 11:20:00|158202.6|158112.6|158082.5|157992.5|158205.4|158115.4|158026.2|157936.2|499
1641209100000|2022-01-03 11:25:00|158082.3|157992.3|158123.2|158033.2|158184.9|158094.9|158082.3|157992.3|491
1641209400000|2022-01-03 11:30:00|158123.6|158033.6|158169.6|158079.6|158194.2|158104.2|158116.2|158026.2|428
1641209700000|2022-01-03 11:35:00|158167.4|158077.4|158186.3|158096.3|158237.6|158147.6|158163.4|158073.4|490
1641210000000|2022-01-03 11:40:00|158186.1|158096.1|158180.8|158090.8|158190.6|158100.6|158160.7|158070.7|533
1641210300000|2022-01-03 11:45:00|158180.1|158090.1|158203.4|158113.4|158211.2|158121.2|158175.7|158085.7|398
1641210600000|2022-01-03 11:50:00|158203|158113|158078.3|157988.3|158205.9|158115.9|158076.7|157986.7|594
1641210900000|2022-01-03 11:55:00|158072.5|157982.5|158138.4|158048.4|158140.4|158050.4|158072.5|157982.5|359
1641211200000|2022-01-03 12:00:00|158134.5|158044.5|158076.8|157986.8|158203.4|158113.4|158076.8|157986.8|485
1641211500000|2022-01-03 12:05:00|158086.5|157996.5|158237.4|158147.4|158237.4|158147.4|158079.7|157989.7|520
1641211800000|2022-01-03 12:10:00|158239.3|158149.3|158218.6|158128.6|158254|158164|158191.1|158101.1|449
1641212100000|2022-01-03 12:15:00|158215.6|158125.6|158225.5|158135.5|158225.7|158135.7|158154.5|158064.5|519
1641212400000|2022-01-03 12:20:00|158231.1|158141.1|158280.7|158190.7|158288.9|158198.9|158231.1|158141.1|480
1641212700000|2022-01-03 12:25:00|158280.5|158190.5|158283.3|158193.3|158336.7|158246.7|158246|158156|553
1641213000000|2022-01-03 12:30:00|158282.3|158192.3|158339.7|158249.7|158352.9|158262.9|158275.6|158185.6|494
1641213300000|2022-01-03 12:35:00|158340.4|158250.4|158353|158263|158362.8|158272.8|158245.5|158155.5|488
1641213600000|2022-01-03 12:40:00|158359.1|158269.1|158343.1|158253.1|158362.3|158272.3|158326.3|158236.3|443
1641213900000|2022-01-03 12:45:00|158342.4|158252.4|158362|158272|158371.3|158281.3|158334.6|158244.6|394
1641214200000|2022-01-03 12:50:00|158362.5|158272.5|158360.7|158270.7|158369.7|158279.7|158346.9|158256.9|414
1641214500000|2022-01-03 12:55:00|158363.4|158273.4|158272|158182|158455.7|158365.7|158256.5|158166.5|730
1641214800000|2022-01-03 13:00:00|158270|158180|158292.9|158202.9|158333.2|158243.2|158260.7|158170.7|654
1641215100000|2022-01-03 13:05:00|158292.7|158202.7|158271.3|158181.3|158335.7|158245.7|158254.6|158164.6|658
1641215400000|2022-01-03 13:10:00|158271.4|158181.4|158261.8|158171.8|158308.9|158218.9|158203.7|158113.7|622
1641215700000|2022-01-03 13:15:00|158265.2|158175.2|158193.2|158103.2|158281.9|158191.9|158186.7|158096.7|588
1641216000000|2022-01-03 13:20:00|158192.3|158102.3|158124.8|158034.8|158193.1|158103.1|158045.1|157955.1|701
1641216300000|2022-01-03 13:25:00|158125.9|158035.9|158049.3|157959.3|158151.7|158061.7|158044|157954|855
1641216600000|2022-01-03 13:30:00|158047.2|157957.2|158131.3|158001.3|158303.4|158195.1|158047.2|157948.2|804
1641216900000|2022-01-03 13:35:00|158131.8|158001.8|158164.9|158074.9|158276.8|158186.8|158104.1|157994|823
1641217200000|2022-01-03 13:40:00|158166.8|158076.8|158109|158019|158187.3|158097.3|158100.1|158010.1|611
1641217500000|2022-01-03 13:45:00|158110.9|158020.9|158210.4|158120.4|158249.4|158156.1|158110.9|158020.9|763
1641217800000|2022-01-03 13:50:00|158209.5|158119.5|158327.9|158237.9|158363.9|158273.9|158209.1|158119.1|737
1641218100000|2022-01-03 13:55:00|158323.2|158233.2|158246.5|158156.5|158329.2|158239.2|158246.5|158151.7|735
1641218400000|2022-01-03 14:00:00|158234.4|158144.4|158225.5|158135.5|158380.5|158290.5|158186.5|158076.6|861
1641218700000|2022-01-03 14:05:00|158226.8|158136.8|158284.6|158194.6|158341.5|158237.2|158185.3|158095.3|822
1641219000000|2022-01-03 14:10:00|158284.1|158194.1|158519.3|158429.3|158537.6|158447.6|158282.4|158192.4|631
1641219300000|2022-01-03 14:15:00|158520.8|158430.8|158497.7|158407.7|158785.5|158673|158497.7|158407.7|862
1641219600000|2022-01-03 14:20:00|158490.4|158400.4|158601.2|158511.2|158834.9|158724.7|158485.1|158395.1|722
1641219900000|2022-01-03 14:25:00|158602.5|158512.5|158679.3|158589.3|158689.9|158599.9|158503.2|158413.2|778
1641220200000|2022-01-03 14:30:00|158679.6|158589.6|158706.1|158616.1|158722|158632|158622.2|158532.2|842
1641220500000|2022-01-03 14:35:00|158702.7|158612.7|158710.3|158620.3|158723.2|158633.2|158612.3|158522.3|972
1641220800000|2022-01-03 14:40:00|158706.8|158616.8|158887.2|158757.2|158892.1|158762.1|158691.3|158601.3|893
1641221100000|2022-01-03 14:45:00|158886|158756|159094|158964|159186.3|159056.3|158886|158756|1009
1641221400000|2022-01-03 14:50:00|159092.9|158962.9|158925.9|158835.9|159250.3|159136.9|158797.5|158696.6|967
1641221700000|2022-01-03 14:55:00|158928|158838|158955.7|158865.7|159019.6|158929.6|158878.7|158788.7|972
1641222000000|2022-01-03 15:00:00|158948.9|158858.9|158881.3|158791.3|158953.6|158863.6|158773.7|158683.7|956
1641222300000|2022-01-03 15:05:00|158877.2|158787.2|158941.5|158811.5|159100.7|159010.7|158876.1|158769.6|944
1641222600000|2022-01-03 15:10:00|158941.7|158811.7|158914.7|158824.7|158974.2|158884.2|158904.8|158795.5|962
1641222900000|2022-01-03 15:15:00|158914.2|158824.2|159005.3|158875.3|159022.8|158906.7|158875.8|158785.8|939
1641223200000|2022-01-03 15:20:00|159008|158878|158839.9|158749.9|159078.6|158960.9|158820.2|158730.2|949
1641223500000|2022-01-03 15:25:00|158839.8|158749.8|158949.5|158859.5|158963.9|158873.9|158771.3|158681.3|903
1641223800000|2022-01-03 15:30:00|158951.7|158861.7|158979.7|158889.7|159043.3|158953.3|158911.7|158821.7|893
1641224100000|2022-01-03 15:35:00|158980.3|158890.3|159009.9|158919.9|159116.4|159026.4|158954.1|158864.1|909
1641224400000|2022-01-03 15:40:00|159007.6|158917.6|158951.8|158861.8|159038.8|158948.8|158939.1|158849.1|826
1641224700000|2022-01-03 15:45:00|158952|158862|159007.9|158917.9|159018.5|158928.5|158897.3|158807.3|917
1641225000000|2022-01-03 15:50:00|159011.3|158921.3|159032.8|158942.8|159047.1|158957.1|159009.3|158919.3|702
1641225300000|2022-01-03 15:55:00|159031.4|158941.4|159026.5|158936.5|159046|158956|158974.5|158884.5|851
1641225600000|2022-01-03 16:00:00|159027.5|158937.5|158964.2|158874.2|159047.6|158957.6|158940.4|158850.4|885
1641225900000|2022-01-03 16:05:00|158965.3|158875.3|159006|158916|159066.2|158954.3|158952.1|158862.1|848
1641226200000|2022-01-03 16:10:00|159007.3|158917.3|159074.4|158984.4|159094.2|159004.2|159002.5|158912.5|873
1641226500000|2022-01-03 16:15:00|159075.6|158985.6|159221.8|159131.8|159288.9|159193.8|159046.6|158956.6|823
1641226800000|2022-01-03 16:20:00|159221.9|159131.9|159221.5|159131.5|159228.1|159138.1|159134|159044|726
1641227100000|2022-01-03 16:25:00|159226|159136|158936.2|158846.2|159226.3|159136.3|158935.3|158824.1|683
1641227400000|2022-01-03 16:30:00|158935.9|158845.9|158895|158805|158989.2|158892|158881.8|158789.2|839
1641227700000|2022-01-03 16:35:00|158889.9|158799.9|158666.5|158576.5|158910|158820|158629.4|158538.8|997
1641228000000|2022-01-03 16:40:00|158668.9|158578.9|158528.6|158438.6|158706.4|158616.4|158336.1|158206.1|918
1641228300000|2022-01-03 16:45:00|158527.2|158437.2|158282.3|158192.3|158532.5|158442.5|158243.4|158153.4|923
1641228600000|2022-01-03 16:50:00|158283.2|158193.2|158252.9|158162.9|158300.1|158210.1|158234.4|158144.4|857
1641228900000|2022-01-03 16:55:00|158260.5|158170.5|158520|158390|158536.9|158437|158245.3|158155.3|738
1641229200000|2022-01-03 17:00:00|158520.8|158390.8|158415.1|158325.1|158563.9|158433.9|158415.1|158325.1|722
1641229500000|2022-01-03 17:05:00|158417.7|158327.7|158467.9|158377.9|158471|158381|158406.9|158316.9|558
1641229800000|2022-01-03 17:10:00|158468.4|158378.4|158451.3|158361.3|158477.4|158387.4|158426.2|158336.2|584
1641230100000|2022-01-03 17:15:00|158451.5|158361.5|158411|158321|158468.5|158377.7|158402.5|158312.5|530
1641230400000|2022-01-03 17:20:00|158410.1|158320.1|158379.7|158289.7|158420.8|158330.8|158354.2|158264.2|466
1641230700000|2022-01-03 17:25:00|158376.8|158286.8|158378.1|158288.1|158424.2|158334.2|158362.9|158272.9|576
1641231000000|2022-01-03 17:30:00|158379.8|158289.8|158401.7|158311.7|158440.2|158350.2|158366.3|158276.3|630
1641231300000|2022-01-03 17:35:00|158399.4|158309.4|158564.8|158474.8|158578.9|158488.9|158390.6|158300.6|605
1641231600000|2022-01-03 17:40:00|158566.1|158476.1|158469.1|158339.1|158603.5|158485.6|158378|158288|860
1641231900000|2022-01-03 17:45:00|158468.9|158338.9|158389.3|158299.3|158472.4|158359.3|158367.4|158277.4|765
1641232200000|2022-01-03 17:50:00|158388|158298|158399.9|158309.9|158511.3|158393.2|158382.6|158292.6|701
1641232500000|2022-01-03 17:55:00|158405|158315|158489.3|158399.3|158583.5|158466.8|158393.2|158303.2|580
1641232800000|2022-01-03 18:00:00|158483.2|158393.2|158417.5|158327.5|158528.2|158409.1|158395.7|158305.7|739
1641233100000|2022-01-03 18:05:00|158414.8|158324.8|158398.5|158308.5|158430.1|158340.1|158372.9|158282.9|648
1641233400000|2022-01-03 18:10:00|158398.7|158308.7|158362.5|158272.5|158469.6|158358.8|158351.1|158261.1|752
1641233700000|2022-01-03 18:15:00|158362.7|158272.7|158394.8|158304.8|158485.6|158378.6|158356.1|158266.1|728
1641234000000|2022-01-03 18:20:00|158393.3|158303.3|158449.2|158359.2|158486.5|158396.5|158380.6|158290.6|691
1641234300000|2022-01-03 18:25:00|158448.8|158358.8|158437.9|158347.9|158450.7|158360.7|158405.5|158315.5|435
1641234600000|2022-01-03 18:30:00|158438.7|158348.7|158421.8|158331.8|158453.4|158363.4|158409.1|158319.1|448
1641234900000|2022-01-03 18:35:00|158422|158332|158408.7|158318.7|158425.1|158335.1|158397.5|158307.5|454
1641235200000|2022-01-03 18:40:00|158407.7|158317.7|158380.8|158290.8|158421.6|158331.6|158368.8|158278.8|611
1641235500000|2022-01-03 18:45:00|158380.3|158290.3|158423|158333|158486.4|158382.7|158370.6|158280.6|709
1641235800000|2022-01-03 18:50:00|158422.8|158332.8|158528.9|158438.9|158601.4|158507.4|158422.8|158332.8|839
1641236100000|2022-01-03 18:55:00|158531.8|158441.8|158540.7|158450.7|158623.9|158510|158509.8|158419.8|898
1641236400000|2022-01-03 19:00:00|158541.2|158451.2|158631.9|158541.9|158634.5|158543.7|158514.8|158403.3|799
1641236700000|2022-01-03 19:05:00|158624.1|158534.1|158641.8|158511.8|158660.8|158558.8|158596.4|158482.6|678
1641237000000|2022-01-03 19:10:00|158641.9|158511.9|158621.9|158531.9|158652.6|158546.8|158617.9|158509.2|698
1641237300000|2022-01-03 19:15:00|158621.7|158531.7|158576.6|158486.6|158643.4|158553.4|158550.6|158460.6|621
1641237600000|2022-01-03 19:20:00|158577|158487|158552.3|158462.3|158582.2|158492.2|158517.4|158427.4|584
1641237900000|2022-01-03 19:25:00|158550.8|158460.8|158528.1|158438.1|158568.4|158478.4|158517.3|158427.3|490
1641238200000|2022-01-03 19:30:00|158530.1|158440.1|158557.7|158467.7|158569.5|158479.5|158522.1|158432.1|482
1641238500000|2022-01-03 19:35:00|158556.2|158466.2|158544.4|158454.4|158580.8|158490.8|158537.2|158447.2|541
1641238800000|2022-01-03 19:40:00|158542.6|158452.6|158647.1|158557.1|158707.1|158602.7|158541.1|158451.1|695
1641239100000|2022-01-03 19:45:00|158646.9|158556.9|158682.9|158592.9|158693.3|158603.3|158585.6|158495.6|599
1641239400000|2022-01-03 19:50:00|158683.8|158593.8|158623.8|158533.8|158697.8|158594.2|158614|158524|739
1641239700000|2022-01-03 19:55:00|158624|158534|158553.2|158463.2|158698.9|158608.9|158551.2|158461.2|654
1641240000000|2022-01-03 20:00:00|158557|158467|158558.1|158468.1|158664.4|158560.8|158554.6|158464.6|699
1641240300000|2022-01-03 20:05:00|158561.3|158471.3|158574.4|158484.4|158584.7|158494.7|158541.1|158451.1|627
1641240600000|2022-01-03 20:10:00|158578.3|158488.3|158553.4|158463.4|158586.5|158496.5|158548.4|158458.4|592
1641240900000|2022-01-03 20:15:00|158553.5|158463.5|158559.8|158469.8|158583.4|158493.4|158511|158421|517
1641241200000|2022-01-03 20:20:00|158564.8|158474.8|158631.7|158541.7|158664.1|158574.1|158550.1|158460.1|646
1641241500000|2022-01-03 20:25:00|158638|158548|158600.6|158510.6|158647.4|158557.4|158542.8|158451.6|794
1641241800000|2022-01-03 20:30:00|158601.6|158511.6|158557|158467|158601.6|158511.6|158525.2|158435.2|674
1641242100000|2022-01-03 20:35:00|158591.6|158501.6|158553.9|158463.9|158602|158512|158542.4|158440.3|624
1641242400000|2022-01-03 20:40:00|158553.6|158463.6|158580|158490|158616.4|158526.4|158545.9|158451|663
1641242700000|2022-01-03 20:45:00|158578.7|158488.7|158526.7|158436.7|158579.9|158489.9|158520.4|158430.4|565
1641243000000|2022-01-03 20:50:00|158526.8|158436.8|158526.3|158436.3|158589.6|158499.6|158506.6|158407|662
1641243300000|2022-01-03 20:55:00|158526.4|158436.4|158571|158481|158602.3|158500.8|158521|158410.6|779
1641243600000|2022-01-03 21:00:00|158581.9|158491.9|158572.6|158482.6|158599|158509|158566|158476|645
1641243900000|2022-01-03 21:05:00|158572.5|158482.5|158574.8|158484.8|158581.7|158491.7|158559.8|158469.8|553
1641244200000|2022-01-03 21:10:00|158571.9|158481.9|158581.7|158491.7|158598.4|158508.4|158546.8|158456.8|507
1641244500000|2022-01-03 21:15:00|158581.6|158491.6|158578.8|158488.8|158613.2|158508.8|158571|158466|409
1641244800000|2022-01-03 21:20:00|158578.1|158488.1|158599.6|158469.6|158609.6|158512.2|158565.1|158453.9|235
1641245100000|2022-01-03 21:25:00|158600.9|158470.9|158591.7|158461.7|158611|158499.1|158577.5|158457|404
1641245400000|2022-01-03 21:30:00|158597.3|158467.3|158597.8|158467.8|158607.6|158477.6|158580.9|158450.9|279
1641245700000|2022-01-03 21:35:00|158605.9|158475.9|158523.3|158433.3|158614.5|158505.9|158514|158424|285
1641246000000|2022-01-03 21:40:00|158522.4|158432.4|158540|158410|158553.1|158452.1|158518.7|158402.6|195
1641246300000|2022-01-03 21:45:00|158538.5|158408.5|158604.6|158474.6|158607.2|158477.2|158520.2|158392.7|223
1641246600000|2022-01-03 21:50:00|158604.5|158474.5|158581.6|158451.6|158699.5|158488.1|158571.1|158375.4|348
1641246900000|2022-01-03 21:55:00|158596.4|158466.4|158640.3|158340.3|158896.3|158596.3|158563.5|158307.4|370
1641247800000|2022-01-03 22:10:00|159066.7|158766.7|159091.6|158791.6|159119.2|158819.2|159000|158700|51
1641248100000|2022-01-03 22:15:00|159098.9|158798.9|159120.7|158820.7|159129|158829|159000|158700|60
1641248400000|2022-01-03 22:20:00|159121.1|158821.1|159050.8|158750.8|159121.1|158821.1|159000|158700|34
1641248700000|2022-01-03 22:25:00|159130.4|158830.4|159123.5|158823.5|159130.4|158830.4|158981.1|158681.1|47
1641249000000|2022-01-03 22:30:00|159065.7|158765.7|159081.3|158781.3|159090.7|158790.7|158989.8|158689.8|334
1641249300000|2022-01-03 22:35:00|159060|158760|159099.1|158799.1|159114.9|158814.9|158993.3|158693.3|116
1641249600000|2022-01-03 22:40:00|159075|158775|158994.3|158694.3|159075|158775|158937.5|158637.5|374
1641249900000|2022-01-03 22:45:00|158966|158666|158965.8|158665.8|159042.8|158742.8|158857|158557|392
1641250200000|2022-01-03 22:50:00|158990.2|158690.2|159039.5|158739.5|159085.4|158785.4|158917.6|158617.6|292
1641250500000|2022-01-03 22:55:00|159042.7|158742.7|158927.4|158627.4|159081.3|158781.3|158888.7|158588.7|281
1641250800000|2022-01-03 23:00:00|158930.5|158630.5|158962.4|158662.4|159041.4|158741.4|158880.3|158580.3|299
1641251100000|2022-01-03 23:05:00|158962.5|158662.5|158930.4|158630.4|159038.5|158738.5|158929.3|158629.3|265
1641251400000|2022-01-03 23:10:00|158934.9|158634.9|158921.9|158621.9|159062.9|158762.9|158900|158600|314
1641251700000|2022-01-03 23:15:00|158920|158620|158923.2|158623.2|159029.5|158729.5|158872.3|158572.3|286
1641252000000|2022-01-03 23:20:00|158926.4|158626.4|159000.5|158700.5|159076.4|158776.4|158890.1|158590.1|370
1641252300000|2022-01-03 23:25:00|159004.2|158704.2|158992.7|158692.7|159051.5|158751.5|158947.7|158647.7|380
1641252600000|2022-01-03 23:30:00|158992.1|158692.1|158971.4|158671.4|159027.3|158727.3|158914.5|158614.5|458
1641252900000|2022-01-03 23:35:00|158979.5|158679.5|158974.2|158674.2|159053.8|158753.8|158900.6|158600.6|483
1641253200000|2022-01-03 23:40:00|158968|158668|158995|158695|159043.3|158743.3|158907|158607|362
1641253500000|2022-01-03 23:45:00|158989.4|158689.4|159042|158742|159065.3|158765.3|158931.4|158631.4|500
1641253800000|2022-01-03 23:50:00|159032.3|158732.3|158930|158630|159036.4|158736.4|158916.3|158616.3|313
1641254100000|2022-01-03 23:55:00|158927.9|158627.9|158941.1|158641.1|158958.9|158658.9|158911|158611|332
1641254400000|2022-01-04 00:00:00|158939.9|158639.9|158860.3|158560.3|158974.6|158674.6|158860.3|158560.3|683
1641254700000|2022-01-04 00:05:00|158865.1|158565.1|158732.6|158432.6|158865.1|158565.1|158729.3|158429.3|766
1641255000000|2022-01-04 00:10:00|158732.4|158432.4|158706.2|158406.2|158741.4|158441.4|158689.8|158389.8|586
1641255300000|2022-01-04 00:15:00|158706.3|158406.3|158690.9|158407.8|158708.9|158417.1|158673.8|158383.5|393
1641255600000|2022-01-04 00:20:00|158690.6|158394.5|158685.6|158401.3|158704.2|158431.5|158671|158380.1|249
1641255900000|2022-01-04 00:25:00|158693|158393.7|158702.7|158402.7|158708.8|158450.5|158652.6|158380.5|207
1641256200000|2022-01-04 00:30:00|158679|158426.6|158699.1|158418.6|158718|158449.5|158664.6|158392.7|256
1641256500000|2022-01-04 00:35:00|158704.2|158413.7|158704.5|158404.5|158714.6|158425.4|158646.3|158360|444
1641256800000|2022-01-04 00:40:00|158706.5|158406.5|158714.4|158414.4|158719.4|158459.7|158674.9|158402.5|297
1641257100000|2022-01-04 00:45:00|158701.1|158430.9|158703.2|158421.6|158718.5|158497.5|158624.2|158398.8|250
1641257400000|2022-01-04 00:50:00|158707.3|158421.2|158711.8|158418.5|158718|158496.4|158622.3|158387.6|202
1641257700000|2022-01-04 00:55:00|158706.6|158421.9|158673.7|158444.6|158718|158456.2|158665.7|158400.1|269
1641258000000|2022-01-04 01:00:00|158690.9|158390.9|158597.4|158351.9|158704.6|158478.9|158544.3|158320|579
1641258300000|2022-01-04 01:05:00|158598.2|158347.9|158626.8|158364|158645.3|158439.5|158533.9|158284|413
1641258600000|2022-01-04 01:10:00|158617.3|158376.5|158566.2|158364.1|158636.6|158431.1|158516.2|158306.9|684
1641258900000|2022-01-04 01:15:00|158573.8|158361.4|158546.3|158416.3|158613.2|158423.1|158523|158299.1|396
1641259200000|2022-01-04 01:20:00|158546.6|158416.6|158581.2|158292.8|158613.9|158419.3|158498.9|158282.6|379
1641259500000|2022-01-04 01:25:00|158562|158317.4|158574.7|158364|158599.2|158433.8|158492.5|158282.2|414
1641259800000|2022-01-04 01:30:00|158534.7|158404.7|158535.1|158405.1|158642|158454.7|158508.5|158309|412
1641260100000|2022-01-04 01:35:00|158572.9|158364.9|158532.1|158402.1|158619.2|158428|158510.1|158300.5|518
1641260400000|2022-01-04 01:40:00|158532.6|158402.6|158529.6|158399.6|158610|158436|158495.1|158295.2|492
1641260700000|2022-01-04 01:45:00|158531.7|158401.7|158547.1|158417.1|158635|158439.5|158522.9|158321.1|442
1641261000000|2022-01-04 01:50:00|158546.6|158416.6|158576.8|158374.8|158604.1|158425.2|158528.1|158341.1|466
1641261300000|2022-01-04 01:55:00|158538.9|158408.9|158550.6|158420.6|158596.8|158435.3|158519.2|158366.6|361
1641261600000|2022-01-04 02:00:00|158550.3|158420.3|158595.3|158388.6|158638|158436.3|158521.3|158292.9|258
1641261900000|2022-01-04 02:05:00|158543.3|158413.3|158592.4|158355.4|158633.4|158431|158516.7|158297.7|302
1641262200000|2022-01-04 02:10:00|158571.4|158369.6|158508.3|158378.3|158660|158440.8|158498.3|158286.1|347
1641262500000|2022-01-04 02:15:00|158508.4|158378.4|158524.6|158394.6|158584.9|158408|158487.8|158342.7|219
1641262800000|2022-01-04 02:20:00|158525.4|158395.4|158523.1|158393.1|158589.4|158405.1|158503.7|158299.4|368
1641263100000|2022-01-04 02:25:00|158523|158393|158540.1|158410.1|158595.7|158419.3|158460.9|158330.9|323
1641263400000|2022-01-04 02:30:00|158525.5|158395.5|158500.7|158370.7|158584.3|158421.3|158481.9|158298.5|245
1641263700000|2022-01-04 02:35:00|158533.4|158403.4|158469.2|158190.3|158545.5|158414.7|158382.5|158154.9|351
1641264000000|2022-01-04 02:40:00|158480.8|158180.8|158444.5|158215.6|158489.3|158300.2|158389.7|158134.5|369
1641264300000|2022-01-04 02:45:00|158441.5|158214.5|158453.2|158189.9|158485.2|158274.9|158382.6|158147.2|204
1641264600000|2022-01-04 02:50:00|158454.1|158190.7|158475.4|158204.8|158492|158280.9|158380.1|158136|566
1641264900000|2022-01-04 02:55:00|158478.2|158200.3|158512.7|158212.7|158564.7|158280.3|158410.3|158179.3|733
1641265200000|2022-01-04 03:00:00|158495.5|158195.5|158501.1|158201.1|158523.5|158223.5|158475.9|158175.9|350
1641265500000|2022-01-04 03:05:00|158508.2|158208.2|158558.9|158258.9|158574.6|158274.6|158474.4|158174.4|542
1641265800000|2022-01-04 03:10:00|158553|158253|158543.3|158243.3|158565.5|158265.5|158501.5|158201.5|269
1641266100000|2022-01-04 03:15:00|158545|158245|158535.4|158235.4|158566|158266|158511.8|158211.8|246
1641266400000|2022-01-04 03:20:00|158544.3|158244.3|158555.1|158255.1|158567|158267|158527.3|158227.3|356
1641266700000|2022-01-04 03:25:00|158544.6|158244.6|158665.6|158365.6|158687.6|158387.6|158526.5|158226.5|620
1641267000000|2022-01-04 03:30:00|158669.2|158369.2|158670.3|158370.3|158687.5|158387.5|158648|158351.7|438
1641267300000|2022-01-04 03:35:00|158669.3|158369.3|158640.1|158362.6|158677.1|158385.3|158602.4|158323.5|387
1641267600000|2022-01-04 03:40:00|158641.5|158363.4|158620|158373.7|158659.3|158425.5|158546.6|158351.2|416
1641267900000|2022-01-04 03:45:00|158618.1|158367.5|158601.6|158389.8|158655.2|158432.6|158539.1|158354.3|268
1641268200000|2022-01-04 03:50:00|158607.3|158384|158644.8|158376.7|158660.2|158400.7|158583.5|158345|384
1641268500000|2022-01-04 03:55:00|158647.1|158374.4|158633.1|158372.9|158657.7|158428.4|158558.4|158353.9|407
1641268800000|2022-01-04 04:00:00|158631.6|158374.2|158618.1|158369|158664.6|158437.9|158509.2|158329.3|563
1641269100000|2022-01-04 04:05:00|158601.7|158363.3|158601.7|158374.3|158658|158442.5|158520|158332|547
1641269400000|2022-01-04 04:10:00|158554.9|158424.9|158431.4|158151.8|158637.6|158438.7|158356.5|158145.7|477
1641269700000|2022-01-04 04:15:00|158408|158151.9|158444.6|158234.4|158540.9|158267.9|158351.4|158151.9|711
1641270000000|2022-01-04 04:20:00|158451.6|158228.5|158454.7|158227.4|158500.8|158280.4|158403.8|158189.4|429
1641270300000|2022-01-04 04:25:00|158457.9|158222.6|158469.3|158222.7|158493.2|158279.4|158402|158187.9|364
1641270600000|2022-01-04 04:30:00|158481.7|158222.3|158404|158274|158502.8|158281.2|158388.5|158182.5|417
1641270900000|2022-01-04 04:35:00|158406.1|158276.1|158403.2|158273.2|158465.9|158277.1|158395.3|158208.7|271
1641271200000|2022-01-04 04:40:00|158399.9|158269.9|158355.1|158225.1|158477|158280.1|158320.4|158146.9|381
1641271500000|2022-01-04 04:45:00|158355.4|158225.4|158333.1|158243.1|158432|158244.6|158328.6|158131|206
1641271800000|2022-01-04 04:50:00|158333|158243|158358.8|158228.8|158412.1|158246|158333|158168|182
1641272100000|2022-01-04 04:55:00|158358.3|158228.3|158359.3|158229.3|158360.8|158247.2|158334.9|158224.8|135
1641272400000|2022-01-04 05:00:00|158359.1|158229.1|158358.2|158228.2|158410.9|158250.2|158334.3|158168.7|166
1641272700000|2022-01-04 05:05:00|158339.5|158249.5|158350.2|158220.2|158430|158252.3|158337.8|158145.5|233
1641273000000|2022-01-04 05:10:00|158336.4|158246.4|158360.3|158230.3|158410.2|158247.4|158330.9|158166.5|298
1641273300000|2022-01-04 05:15:00|158353.4|158223.4|158356.4|158226.4|158393|158234.1|158353.4|158186.7|301
1641273600000|2022-01-04 05:20:00|158356.6|158226.6|158357|158227|158456.8|158252.2|158341|158152|334
1641273900000|2022-01-04 05:25:00|158357.5|158227.5|158191.3|158061.3|158398.4|158228.3|158165.6|157970.7|665
1641274200000|2022-01-04 05:30:00|158191.9|158061.9|158246.2|158034.6|158275.8|158091.6|158174.2|157987.8|347
1641274500000|2022-01-04 05:35:00|158242.4|158039.6|158274.2|158071.1|158287.3|158110.5|158198|157982.5|257
1641274800000|2022-01-04 05:40:00|158285|158060.1|158300.6|158063.8|158326.4|158118.6|158232|158015.7|250
1641275100000|2022-01-04 05:45:00|158302.4|158062.1|158286|158056.3|158336|158123.2|158233.1|158030.8|390
1641275400000|2022-01-04 05:50:00|158308.9|158033.1|158278.6|158066.8|158323.7|158111.3|158235|158023.7|393
1641275700000|2022-01-04 05:55:00|158278.2|158067.3|158238.2|158108.2|158328.6|158111.6|158227.8|158028.6|276
1641276000000|2022-01-04 06:00:00|158237.5|158107.5|158268.7|158138.7|158309.9|158151.1|158237.5|158072.7|577
1641276300000|2022-01-04 06:05:00|158268.4|158138.4|158368.1|158238.1|158371|158261.8|158259.7|158086.7|376
1641276600000|2022-01-04 06:10:00|158368.4|158238.4|158529.2|158399.2|158540.8|158416.9|158368.4|158238.4|459
1641276900000|2022-01-04 06:15:00|158529.3|158399.3|158602.6|158472.6|158605.6|158475.6|158508.8|158363.6|325
1641277200000|2022-01-04 06:20:00|158602.4|158472.4|158591.1|158461.1|158651|158498.4|158565.7|158411|398
1641277500000|2022-01-04 06:25:00|158591.6|158461.6|158600.1|158470.1|158647.8|158491.2|158581.1|158437.6|333
1641277800000|2022-01-04 06:30:00|158599.7|158469.7|158590.1|158460.1|158617.2|158493.5|158578.7|158457.2|409
1641278100000|2022-01-04 06:35:00|158588.2|158458.2|158559|158429|158613.9|158480.8|158549.3|158397.1|607
1641278400000|2022-01-04 06:40:00|158560.7|158430.7|158625.6|158495.6|158649.5|158519.5|158543.2|158386.3|623
1641278700000|2022-01-04 06:45:00|158627.9|158497.9|158899.3|158769.3|158904.3|158774.3|158618.2|158488.2|750
1641279000000|2022-01-04 06:50:00|158931.2|158801.2|158824|158694|158996.4|158852.7|158709.2|158537|830
1641279300000|2022-01-04 06:55:00|158824.3|158694.3|158963.9|158763.2|159010.2|158845.7|158821.9|158691.9|662
1641279600000|2022-01-04 07:00:00|158980.4|158749.7|158981.8|158771.5|159041.2|158848|158914.4|158715.6|930
1641279900000|2022-01-04 07:05:00|158999.9|158796.6|159092.8|158887.8|159117|158955.2|158935.5|158744.7|994
1641280200000|2022-01-04 07:10:00|159092|158886|159263|159173|159384.1|159207.5|159051|158886|887
1641280500000|2022-01-04 07:15:00|159263.3|159173.3|158810|158680|159264.2|159174.2|158798.3|158668.3|974
1641280800000|2022-01-04 07:20:00|158806.1|158676.1|158720.6|158590.6|158829.8|158699.8|158710.5|158580.5|1005
1641281100000|2022-01-04 07:25:00|158720.8|158590.8|158755.2|158625.2|158766.6|158651.3|158690.5|158573|705
1641281400000|2022-01-04 07:30:00|158756.9|158626.9|158839.6|158749.6|158883.5|158776.8|158716.5|158616|886
1641281700000|2022-01-04 07:35:00|158842.6|158752.6|158851.6|158721.6|158868.7|158762.5|158807|158695.7|1167
1641282000000|2022-01-04 07:40:00|158825.6|158735.6|158786.3|158696.3|158881.2|158764.8|158749.1|158659.1|1159
1641282300000|2022-01-04 07:45:00|158785.8|158695.8|158780.4|158690.4|158814.6|158724.6|158723|158633|1019
1641282600000|2022-01-04 07:50:00|158780.5|158690.5|158872.1|158782.1|158883.7|158789.8|158769.6|158679.6|1000
1641282900000|2022-01-04 07:55:00|158871.1|158781.1|158880.7|158790.7|159005.6|158907|158848.9|158758.9|720
1641283200000|2022-01-04 08:00:00|158875.9|158785.9|158955|158865|158962.5|158872.5|158838.2|158748.2|758
1641283500000|2022-01-04 08:05:00|158954.2|158864.2|158892.1|158802.1|158981.6|158891.6|158888.1|158798.1|784
1641283800000|2022-01-04 08:10:00|158893.3|158803.3|158906.7|158816.7|159004.1|158914.1|158852.5|158762.5|831
1641284100000|2022-01-04 08:15:00|158906.4|158816.4|159111.6|159021.6|159164.4|159074.4|158899.9|158809.9|705
1641284400000|2022-01-04 08:20:00|159105.4|159015.4|159203|159113|159237.8|159147.8|159105.4|159015.4|847
1641284700000|2022-01-04 08:25:00|159200.6|159110.6|159152.1|159062.1|159263.9|159173.9|159140.6|159050.6|590
1641285000000|2022-01-04 08:30:00|159149.8|159059.8|159274.1|159184.1|159302.7|159212.7|159143.8|159053.8|542
1641285300000|2022-01-04 08:35:00|159274.2|159184.2|159385.2|159295.2|159393.3|159303.3|159272.6|159182.6|455
1641285600000|2022-01-04 08:40:00|159378.4|159288.4|159464.2|159374.2|159518.5|159428.5|159346|159256|647
1641285900000|2022-01-04 08:45:00|159456.6|159366.6|159457.3|159367.3|159498.9|159404.2|159361.5|159250.1|732
1641286200000|2022-01-04 08:50:00|159463.2|159373.2|159552.2|159462.2|159590.4|159498.6|159460.1|159357.6|678
1641286500000|2022-01-04 08:55:00|159551.3|159461.3|159688.2|159598.2|159756.6|159666.6|159542.1|159428.5|700
1641286800000|2022-01-04 09:00:00|159687|159597|159915.2|159825.2|159967.9|159862.4|159639.9|159549.9|758
1641287100000|2022-01-04 09:05:00|159914.3|159824.3|159936.7|159846.7|159939.7|159849.7|159851.5|159761.5|604
1641287400000|2022-01-04 09:10:00|159932.2|159842.2|159818.3|159728.3|159933.8|159843.8|159818.3|159728.3|658
1641287700000|2022-01-04 09:15:00|159820.3|159730.3|159825.8|159735.8|159858.7|159768.7|159807.3|159717.3|485
1641288000000|2022-01-04 09:20:00|159826.2|159736.2|159865.1|159775.1|159876.3|159786.3|159804.1|159714.1|419
1641288300000|2022-01-04 09:25:00|159867.7|159777.7|159823.3|159733.3|159871.9|159781.9|159818.7|159728.7|423
1641288600000|2022-01-04 09:30:00|159822.6|159732.6|159811.4|159721.4|159842|159752|159750.7|159660.7|542
1641288900000|2022-01-04 09:35:00|159811.5|159721.5|159583.6|159493.6|159811.9|159721.9|159514.9|159424.9|573
1641289200000|2022-01-04 09:40:00|159583|159493|159680.5|159590.5|159713.8|159623.8|159557.9|159467.9|481
1641289500000|2022-01-04 09:45:00|159681|159591|159685.2|159595.2|159803.2|159713.2|159675.6|159585.6|498
1641289800000|2022-01-04 09:50:00|159686.8|159596.8|159663.1|159573.1|159703.6|159613.6|159655.1|159542.9|568
1641290100000|2022-01-04 09:55:00|159663.7|159573.7|159668.4|159578.4|159698.9|159608.9|159659.1|159569.1|527
1641290400000|2022-01-04 10:00:00|159669.4|159579.4|159683.1|159593.1|159716|159626|159654.2|159564.2|538
1641290700000|2022-01-04 10:05:00|159683.2|159593.2|159662.3|159572.3|159694.5|159604.5|159657.2|159567.2|416
1641291000000|2022-01-04 10:10:00|159662.2|159572.2|159678.3|159588.3|159678.4|159588.4|159652.5|159562.5|369
1641291300000|2022-01-04 10:15:00|159675.6|159585.6|159668.8|159578.8|159679.2|159589.2|159568.6|159478.6|512
1641291600000|2022-01-04 10:20:00|159669.1|159579.1|159632.1|159542.1|159674.4|159584.4|159620.3|159530.3|436
1641291900000|2022-01-04 10:25:00|159631.6|159541.6|159569.2|159479.2|159639.5|159549.5|159509.1|159419.1|507
1641292200000|2022-01-04 10:30:00|159570.7|159480.7|159812.3|159722.3|159814.9|159724.9|159567.3|159477.3|627
1641292500000|2022-01-04 10:35:00|159811.5|159721.5|159872|159782|159889.3|159799.3|159811.5|159721.5|498
1641292800000|2022-01-04 10:40:00|159872.6|159782.6|159478.2|159388.2|159872.6|159782.6|159477|159371.5|626
1641293100000|2022-01-04 10:45:00|159478.8|159388.8|159469.5|159379.5|159482.3|159392.3|159441.3|159351.3|354
1641293400000|2022-01-04 10:50:00|159469.6|159379.6|159613|159523|159614.1|159524.1|159451.8|159361.8|581
1641293700000|2022-01-04 10:55:00|159612.4|159522.4|159681.5|159591.5|159700.6|159610.6|159599|159485.4|540
1641294000000|2022-01-04 11:00:00|159667.3|159577.3|159622.9|159532.9|159684.7|159594.7|159586|159496|608
1641294300000|2022-01-04 11:05:00|159631.8|159541.8|159662.3|159572.3|159667.6|159577.6|159602.7|159498.2|620
1641294600000|2022-01-04 11:10:00|159661.7|159571.7|159700.8|159610.8|159704.7|159614.7|159606|159516|773
1641294900000|2022-01-04 11:15:00|159699.6|159609.6|159727.2|159637.2|159738.9|159648.9|159699.6|159606.2|585
1641295200000|2022-01-04 11:20:00|159725.4|159635.4|159744.8|159654.8|159745|159655|159712.6|159622.6|500
1641295500000|2022-01-04 11:25:00|159744.5|159654.5|160010.8|159920.8|160032.3|159942.3|159732.1|159642.1|785
1641295800000|2022-01-04 11:30:00|160010|159920|159937.9|159847.9|160085.7|159995.7|159926.6|159836.6|690
1641296100000|2022-01-04 11:35:00|159938|159848|159855.7|159765.7|159964.2|159874.2|159855.2|159765.2|553
1641296400000|2022-01-04 11:40:00|159855.1|159765.1|159822.7|159732.7|159855.8|159765.8|159797.1|159707.1|437
1641296700000|2022-01-04 11:45:00|159822.9|159732.9|159860.6|159770.6|159862.5|159772.5|159816.2|159726.2|365
1641297000000|2022-01-04 11:50:00|159860.3|159770.3|160041.2|159951.2|160136.6|160011.9|159847.3|159757.3|585
1641297300000|2022-01-04 11:55:00|160040.5|159950.5|160289.8|160199.8|160289.8|160199.8|160040.5|159950.5|563
1641297600000|2022-01-04 12:00:00|160290.6|160200.6|160219.4|160129.4|160290.6|160200.6|160108.6|160018.6|607
1641297900000|2022-01-04 12:05:00|160218.8|160128.8|160232.3|160142.3|160262.6|160172.6|160200.5|160110.5|469
1641298200000|2022-01-04 12:10:00|160231.8|160141.8|160293.9|160203.9|160304|160214|160224|160134|585
1641298500000|2022-01-04 12:15:00|160293.3|160203.3|160262.9|160172.9|160322.1|160232.1|160222.4|160132.4|646
1641298800000|2022-01-04 12:20:00|160263.8|160173.8|160482|160392|160482|160392|160260.4|160170.4|648
1641299100000|2022-01-04 12:25:00|160501.3|160411.3|160475.7|160385.7|160658.2|160545|160384.9|160294.9|882
1641299400000|2022-01-04 12:30:00|160474.6|160384.6|160474.8|160384.8|160572.2|160469.7|160454.2|160357.7|794
1641299700000|2022-01-04 12:35:00|160475|160385|160504.4|160414.4|160524.1|160417.2|160464.8|160360.2|668
1641300000000|2022-01-04 12:40:00|160505|160415|160714|160624|160779.4|160660.1|160500|160410|853
1641300300000|2022-01-04 12:45:00|160714.3|160624.3|160775.7|160685.7|160819.6|160717.1|160660.8|160570.8|700
1641300600000|2022-01-04 12:50:00|160776.7|160686.7|160699.2|160609.2|160823.8|160715.8|160696.9|160606.9|499
1641300900000|2022-01-04 12:55:00|160698.7|160608.7|160504.1|160414.1|160736.7|160646.7|160495.2|160405.2|568
1641301200000|2022-01-04 13:00:00|160503.7|160413.7|160515.3|160425.3|160612.3|160517.4|160466.1|160376.1|765
1641301500000|2022-01-04 13:05:00|160514.9|160424.9|160412.1|160322.1|160519.5|160429.5|160404.9|160311.1|631
1641301800000|2022-01-04 13:10:00|160411.4|160321.4|160597.5|160507.5|160644.3|160534.7|160389.2|160299.2|671
1641302100000|2022-01-04 13:15:00|160597.4|160507.4|160779.6|160689.6|160816.3|160726.3|160568.7|160478.7|691
1641302400000|2022-01-04 13:20:00|160779|160689|160603.2|160513.2|160808.3|160718.3|160573.6|160483.6|800
1641302700000|2022-01-04 13:25:00|160606.1|160516.1|160445.7|160355.7|160606.1|160516.1|160444.5|160354.5|788
1641303000000|2022-01-04 13:30:00|160445.8|160355.8|160564|160474|160723.7|160623.3|160445.3|160355.3|779
1641303300000|2022-01-04 13:35:00|160563.9|160473.9|160624.5|160534.5|160669.3|160579.3|160560.3|160470.3|661
1641303600000|2022-01-04 13:40:00|160624.2|160534.2|160467|160377|160653.9|160563.9|160391|160301|694
1641303900000|2022-01-04 13:45:00|160467.9|160377.9|160436.8|160346.8|160560.5|160470.5|160406.6|160316.6|649
1641304200000|2022-01-04 13:50:00|160438|160348|160347.8|160257.8|160438.1|160348.1|160270.4|160180.4|625
1641304500000|2022-01-04 13:55:00|160349.6|160259.6|160202.9|160112.9|160351.5|160261.5|160193.4|160103.4|743
1641304800000|2022-01-04 14:00:00|160201.6|160111.6|160587.3|160497.3|160614.9|160510.6|160191.6|160101.6|792
1641305100000|2022-01-04 14:05:00|160587.5|160497.5|160332|160242|160590.6|160500.6|160292.5|160202.5|824
1641305400000|2022-01-04 14:10:00|160328.4|160238.4|160295.8|160205.8|160468.1|160349.6|160067.4|159977.4|909
1641305700000|2022-01-04 14:15:00|160297.8|160207.8|160300|160210|160360.5|160270.5|160197.9|160107.9|826
1641306000000|2022-01-04 14:20:00|160299.8|160209.8|160340.7|160250.7|160380.1|160290.1|160202.1|160112.1|843
1641306300000|2022-01-04 14:25:00|160342|160252|160423|160333|160469.5|160379.5|160281.5|160183.2|920
1641306600000|2022-01-04 14:30:00|160431.3|160341.3|160396.4|160306.4|160564.5|160465.6|160386.6|160284.3|920
1641306900000|2022-01-04 14:35:00|160401.5|160311.5|160507.1|160417.1|160636.6|160546.6|160401.5|160311.5|921
1641307200000|2022-01-04 14:40:00|160506.6|160416.6|160585.3|160495.3|160660.4|160570.4|160460.9|160370.9|854
1641307500000|2022-01-04 14:45:00|160581.8|160491.8|160532.9|160442.9|160631.7|160541.7|160499.7|160409.7|853
1641307800000|2022-01-04 14:50:00|160525.8|160435.8|160464.3|160374.3|160602|160512|160354.2|160264.2|948
1641308100000|2022-01-04 14:55:00|160462.7|160372.7|160562.5|160432.5|160591.6|160465.2|160437.5|160347.5|896
1641308400000|2022-01-04 15:00:00|160563|160433|160383.4|160293.4|160591.1|160467.6|160010|159880|1029
1641308700000|2022-01-04 15:05:00|160380|160290|160242.7|160152.7|160452.7|160362.7|160185.9|160095.9|963
1641309000000|2022-01-04 15:10:00|160235|160145|160064.5|159974.5|160309.4|160188.1|160053.5|159963.5|841
1641309300000|2022-01-04 15:15:00|160064.8|159974.8|159995.5|159905.5|160128|160038|159984.7|159894.7|971
1641309600000|2022-01-04 15:20:00|159994|159904|159776.2|159686.2|160028.7|159938.7|159745.7|159655.7|966
1641309900000|2022-01-04 15:25:00|159773.6|159683.6|159509.2|159419.2|159779.8|159689.8|159423.5|159333.5|1059
1641310200000|2022-01-04 15:30:00|159520.3|159430.3|159720.9|159630.9|159731|159641|159488|159380.4|1067
1641310500000|2022-01-04 15:35:00|159719.9|159629.9|159823.5|159733.5|159879.2|159789.2|159686.9|159596.9|1000
1641310800000|2022-01-04 15:40:00|159823.1|159733.1|159703.2|159613.2|159833.8|159743.8|159660.7|159570.7|829
1641311100000|2022-01-04 15:45:00|159704.5|159614.5|159669.9|159579.9|159795.9|159705.9|159639.2|159549.2|745
1641311400000|2022-01-04 15:50:00|159670|159580|159829.6|159739.6|159862.4|159772.4|159648.1|159558.1|674
1641311700000|2022-01-04 15:55:00|159824.1|159734.1|159819.8|159729.8|159964.6|159874.6|159762|159672|819
1641312000000|2022-01-04 16:00:00|159814.7|159724.7|159771.6|159681.6|159851.6|159761.6|159681|159591|936
1641312300000|2022-01-04 16:05:00|159770.4|159680.4|159891.6|159801.6|159923.7|159833.7|159761.5|159671.5|783
1641312600000|2022-01-04 16:10:00|159892|159802|159888.4|159798.4|159929|159839|159875.2|159785.2|764
1641312900000|2022-01-04 16:15:00|159888.3|159798.3|159910.2|159820.2|159967.4|159877.4|159888.3|159798.3|816
1641313200000|2022-01-04 16:20:00|159909.4|159819.4|160051.9|159961.9|160059|159969|159897.6|159807.6|834
1641313500000|2022-01-04 16:25:00|160051.6|159961.6|159984.9|159894.9|160099.2|160009.2|159963.1|159872.6|834
1641313800000|2022-01-04 16:30:00|159984|159894|160115.4|160025.4|160200.5|160076.8|159929.3|159839.3|937
1641314100000|2022-01-04 16:35:00|160118.1|160028.1|160223.4|160133.4|160244.1|160136.4|160116.3|160026.3|874
1641314400000|2022-01-04 16:40:00|160224.9|160134.9|160249.9|160159.9|160284.8|160194.8|160223.2|160133.2|751
1641314700000|2022-01-04 16:45:00|160247.8|160157.8|160159.4|160069.4|160248.3|160158.3|160134.8|160044.8|743
1641315000000|2022-01-04 16:50:00|160159.1|160069.1|160157|160067|160187.4|160097.4|160133.4|160043.4|507
1641315300000|2022-01-04 16:55:00|160157.4|160067.4|160099.4|160009.4|160163.5|160073.5|160040.1|159950.1|679
1641315600000|2022-01-04 17:00:00|160101.8|160011.8|160212|160122|160217.4|160127.4|160071.7|159981.7|645
1641315900000|2022-01-04 17:05:00|160212.3|160122.3|160226|160136|160235.7|160145.7|160200.1|160110.1|578
1641316200000|2022-01-04 17:10:00|160225.4|160135.4|160190.1|160100.1|160235.9|160145.9|160176.6|160086.6|613
1641316500000|2022-01-04 17:15:00|160191.4|160101.4|160171.7|160081.7|160202.6|160112.6|160155.1|160065.1|646
1641316800000|2022-01-04 17:20:00|160171.6|160081.6|160174.4|160084.4|160197.4|160107.4|160139.2|160049.2|657
1641317100000|2022-01-04 17:25:00|160171.5|160081.5|160167.8|160077.8|160197.4|160107.4|160152.6|160062.6|559
1641317400000|2022-01-04 17:30:00|160167.2|160077.2|160188.6|160098.6|160236.4|160146.4|160158.7|160068.7|585
1641317700000|2022-01-04 17:35:00|160185.2|160095.2|160205|160115|160225.8|160135.8|160155.3|160065.3|649
1641318000000|2022-01-04 17:40:00|160198|160108|160188.4|160098.4|160207.8|160117.8|160148.4|160058.4|526
1641318300000|2022-01-04 17:45:00|160189.2|160099.2|160090.4|160000.4|160189.9|160099.9|160086|159996|573
1641318600000|2022-01-04 17:50:00|160089.7|159999.7|160136.2|160046.2|160139.7|160049.7|160080|159990|480
1641318900000|2022-01-04 17:55:00|160141.8|160051.8|160216.6|160126.6|160226|160136|160137.6|160047.6|706
1641319200000|2022-01-04 18:00:00|160216.4|160126.4|160236.8|160146.8|160260|160170|160208|160118|489
1641319500000|2022-01-04 18:05:00|160238.2|160148.2|160217.6|160127.6|160243.3|160153.3|160176.9|160086.9|466
1641319800000|2022-01-04 18:10:00|160215.8|160125.8|160181.5|160091.5|160219.2|160127.2|160171.1|160079|580
1641320100000|2022-01-04 18:15:00|160183.4|160093.4|160220.4|160130.4|160241.9|160151.9|160149.7|160059.7|644
1641320400000|2022-01-04 18:20:00|160220.5|160130.5|160190.8|160100.8|160238.9|160135.3|160181.1|160085.1|561
1641320700000|2022-01-04 18:25:00|160193.8|160103.8|160265.1|160175.1|160279.2|160182.7|160180.8|160087.6|632
1641321000000|2022-01-04 18:30:00|160266.9|160176.9|160414.8|160284.8|160437|160335.4|160258.1|160151.5|661
1641321300000|2022-01-04 18:35:00|160414.4|160284.4|160368.7|160278.7|160424|160318.7|160357.2|160257.9|584
1641321600000|2022-01-04 18:40:00|160368.2|160278.2|160458.5|160368.5|160469.1|160379.1|160365.5|160275.5|691
1641321900000|2022-01-04 18:45:00|160460.3|160370.3|160494.1|160404.1|160532.2|160442.2|160442|160352|759
1641322200000|2022-01-04 18:50:00|160499.1|160409.1|160569|160479|160570.4|160480.4|160496.4|160406.4|591
1641322500000|2022-01-04 18:55:00|160567.6|160477.6|160532.6|160442.6|160585.6|160495.6|160518.4|160428.4|559
1641322800000|2022-01-04 19:00:00|160523.5|160433.5|160541.9|160451.9|160704.5|160574.5|160511.5|160421.5|671
1641323100000|2022-01-04 19:05:00|160538.2|160448.2|160540|160450|160550.8|160460.8|160497.9|160407.9|484
1641323400000|2022-01-04 19:10:00|160547.4|160457.4|160536.4|160446.4|160554.9|160464.9|160526.7|160436.7|694
1641323700000|2022-01-04 19:15:00|160541.3|160451.3|160492.9|160402.9|160547|160457|160490.6|160400.6|618
1641324000000|2022-01-04 19:20:00|160492.3|160402.3|160471.1|160381.1|160523.1|160433.1|160416.9|160326.9|589
1641324300000|2022-01-04 19:25:00|160475.8|160385.8|160470.8|160380.8|160483.6|160393.6|160455.1|160365.1|553
1641324600000|2022-01-04 19:30:00|160476.3|160386.3|160446.2|160356.2|160481.5|160391.5|160442|160352|531
1641324900000|2022-01-04 19:35:00|160448.2|160358.2|160426.3|160336.3|160450.6|160360.6|160410.4|160320.4|407
1641325200000|2022-01-04 19:40:00|160412|160322|160412.3|160322.3|160451.1|160361.1|160403.3|160313.3|406
1641325500000|2022-01-04 19:45:00|160411.3|160321.3|160475.7|160385.7|160479|160389|160407.1|160317.1|456
1641325800000|2022-01-04 19:50:00|160474.6|160384.6|160429.7|160339.7|160479.9|160389.9|160423.5|160333.5|500
1641326100000|2022-01-04 19:55:00|160435.9|160345.9|160416.4|160326.4|160439.6|160349.6|160354.7|160251.1|613
1641326400000|2022-01-04 20:00:00|160419.4|160329.4|160299|160209|160428|160338|160293.9|160203.9|797
1641326700000|2022-01-04 20:05:00|160305.6|160215.6|160213.6|160123.6|160305.8|160215.8|160201.3|160111.3|699
1641327000000|2022-01-04 20:10:00|160213|160123|160154.6|160064.6|160216.4|160126.4|160148.5|160058.5|461
1641327300000|2022-01-04 20:15:00|160154.3|160064.3|160170.5|160080.5|160214.1|160124.1|160127.2|160037.2|668
1641327600000|2022-01-04 20:20:00|160174.8|160084.8|160214.7|160124.7|160241.9|160151.9|160164.3|160074.3|651
1641327900000|2022-01-04 20:25:00|160221.6|160131.6|160227.6|160137.6|160238.2|160148.2|160197.6|160107.6|554
1641328200000|2022-01-04 20:30:00|160227.5|160137.5|160176.7|160086.7|160243.9|160153.9|160165|160075|553
1641328500000|2022-01-04 20:35:00|160181.9|160091.9|160165.5|160075.5|160225.7|160135.7|160158.9|160068.9|608
1641328800000|2022-01-04 20:40:00|160167.1|160077.1|160156.5|160066.5|160181.9|160091.9|160140.1|160050.1|608
1641329100000|2022-01-04 20:45:00|160160.3|160070.3|160208.3|160118.3|160228.9|160138.9|160153.5|160063.5|777
1641329400000|2022-01-04 20:50:00|160211.3|160121.3|160229|160139|160240.4|160150.4|160186.5|160083.7|675
1641329700000|2022-01-04 20:55:00|160226.6|160136.6|160269.6|160179.6|160422.9|160292.9|160225.6|160135.6|798
1641330000000|2022-01-04 21:00:00|160289.7|160159.7|160201.1|160111.1|160322.2|160192.2|160175.1|160073.7|569
1641330300000|2022-01-04 21:05:00|160203.1|160113.1|160259.5|160129.5|160270.6|160140.6|160188.1|160074.2|326
1641330600000|2022-01-04 21:10:00|160259.1|160129.1|160292.6|160202.6|160345.9|160215.9|160250.9|160120.9|351
1641330900000|2022-01-04 21:15:00|160290.6|160200.6|160295.7|160165.7|160323.7|160208.9|160280.5|160154.7|334
1641331200000|2022-01-04 21:20:00|160291.5|160161.5|160301|160171|160327.5|160197.5|160284.2|160154.2|357
1641331500000|2022-01-04 21:25:00|160302|160172|160306.4|160176.4|160321.1|160209.2|160266|160160.4|430
1641331800000|2022-01-04 21:30:00|160304.2|160174.2|160302.2|160172.2|160363.5|160233.5|160262.5|160153.7|220
1641332100000|2022-01-04 21:35:00|160300.9|160170.9|160312.4|160182.4|160334.1|160206.6|160274.8|160154.1|223
1641332400000|2022-01-04 21:40:00|160301.5|160171.5|160309.2|160179.2|160334.7|160204.7|160282.2|160152.2|221
1641332700000|2022-01-04 21:45:00|160317.6|160187.6|160299.9|160169.9|160344.7|160214.7|160289.1|160159.1|259
1641333000000|2022-01-04 21:50:00|160299.1|160169.1|160289.6|160159.6|160344.5|160184.1|160269.6|160068.1|228
1641333300000|2022-01-04 21:55:00|160297.7|160167.7|160117.4|159817.4|160388.3|160173.1|160087.1|159787.1|311
1641333600000|2022-01-04 22:00:00|160158.1|159858.1|160096.2|159796.2|160158.1|159858.1|160080.5|159780.5|111
1641333900000|2022-01-04 22:05:00|160069.5|159769.5|160109.6|159809.6|160121.7|159821.7|160053.6|159753.6|167
1641334200000|2022-01-04 22:10:00|160012.5|159712.5|160045.3|159745.3|160117.4|159817.4|160012.5|159712.5|14
1641334500000|2022-01-04 22:15:00|160012.5|159712.5|160049|159749|160143.8|159843.8|160012.5|159712.5|17
1641334800000|2022-01-04 22:20:00|160045.1|159745.1|160012.5|159712.5|160089.2|159789.2|160012.5|159712.5|8
1641337200000|2022-01-04 23:00:00|160536.5|160236.5|160572.4|160272.4|160647.5|160347.5|160521.4|160221.4|28
1641337500000|2022-01-04 23:05:00|160540.9|160240.9|160599.9|160299.9|160645.7|160345.7|160457.6|160157.6|67
1641337800000|2022-01-04 23:10:00|160614.4|160314.4|160637.5|160337.5|160665.1|160365.1|160527.6|160227.6|115
1641338100000|2022-01-04 23:15:00|160635.2|160335.2|160605|160305|160661.7|160361.7|160420|160120|60
1641338400000|2022-01-04 23:20:00|160501.5|160201.5|160574.8|160274.8|160574.8|160274.8|160501.5|160201.5|5
1641339900000|2022-01-04 23:45:00|160490.3|160190.3|160508.4|160208.4|160508.7|160208.7|160488.4|160188.4|8
1641340200000|2022-01-04 23:50:00|160499.5|160199.5|160499.5|160199.5|160499.5|160199.5|160499.5|160199.5|1
1641340500000|2022-01-04 23:55:00|160579.5|160279.5|160521.4|160221.4|160637|160337|160521.4|160221.4|90
1641340800000|2022-01-05 00:00:00|160544|160244|160556.6|160256.6|160678.3|160378.3|160524.1|160224.1|193
1641341100000|2022-01-05 00:05:00|160554.3|160254.3|160576.5|160276.5|160606.9|160306.9|160489|160189|194
1641341400000|2022-01-05 00:10:00|160557.8|160257.8|160550|160250|160608.1|160308.1|160495.3|160195.3|269
1641341700000|2022-01-05 00:15:00|160518.9|160218.9|160470.6|160170.6|160594.9|160294.9|160466.7|160166.7|321
1641342000000|2022-01-05 00:20:00|160470.5|160170.5|160511.4|160211.4|160611.7|160311.7|160455.6|160155.6|604
1641342300000|2022-01-05 00:25:00|160499.6|160199.6|160518.7|160218.7|160539.8|160262.2|160480.3|160192.8|973
1641342600000|2022-01-05 00:30:00|160518.9|160218.9|160519.9|160219.9|160551.5|160285.5|160413.5|160194.8|332
1641342900000|2022-01-05 00:35:00|160514|160214|160544.7|160244.7|160561.9|160297.5|160424.5|160189.6|275
1641343200000|2022-01-05 00:40:00|160533.6|160233.6|160526.8|160231.2|160560.5|160274|160464.9|160208.8|375
1641343500000|2022-01-05 00:45:00|160504.3|160244.2|160516.8|160216.8|160559.9|160275.7|160493.8|160209|394
1641343800000|2022-01-05 00:50:00|160518.3|160218.3|160517.6|160217.6|160550.3|160297.7|160427.7|160215.6|408
1641344100000|2022-01-05 00:55:00|160517.7|160223.4|160538.4|160238.4|160564.6|160264.6|160484.4|160213.7|386
1641344400000|2022-01-05 01:00:00|160543.4|160243.4|160520.2|160223.3|160558.1|160269.9|160486.6|160206.6|503
1641344700000|2022-01-05 01:05:00|160505.9|160234.8|160515.1|160218.6|160554.6|160304.3|160434.3|160202.9|357
1641345000000|2022-01-05 01:10:00|160515.8|160220.5|160517.3|160220.2|160541.9|160279.3|160473.2|160212.6|362
1641345300000|2022-01-05 01:15:00|160517.5|160222.4|160506.2|160234|160528.9|160252.9|160466.6|160179.2|733
1641345600000|2022-01-05 01:20:00|160503.3|160236.5|160532.2|160247.2|160540.9|160270.3|160479.4|160213.8|765
1641345900000|2022-01-05 01:25:00|160508|160262.2|160520.5|160234.8|160540.3|160273.5|160469.6|160211.8|716
1641346200000|2022-01-05 01:30:00|160516.1|160233.7|160523.3|160230.4|160538.9|160262|160486.7|160211.8|752
1641346500000|2022-01-05 01:35:00|160530|160230|160540.7|160240.7|160559.8|160312.4|160437.8|160214.8|592
1641346800000|2022-01-05 01:40:00|160542.2|160242.2|160511.5|160211.5|160582.2|160282.2|160480.5|160180.5|613
1641347100000|2022-01-05 01:45:00|160508.4|160208.4|160563|160263|160568.9|160268.9|160493.4|160193.4|563
1641347400000|2022-01-05 01:50:00|160563.2|160263.2|160557.2|160257.2|160593.3|160293.3|160535.9|160235.9|519
1641347700000|2022-01-05 01:55:00|160558|160258|160554.5|160254.5|160564.9|160279.6|160537|160242.2|398
1641348000000|2022-01-05 02:00:00|160555.1|160255.1|160519|160263.1|160556.5|160282.5|160495.6|160199.8|412
1641348300000|2022-01-05 02:05:00|160544.1|160244.1|160563.5|160263.5|160583|160314|160512.8|160239|359
1641348600000|2022-01-05 02:10:00|160561.9|160261.9|160574|160274|160582.9|160303|160513.1|160213.1|486
1641348900000|2022-01-05 02:15:00|160570.8|160270.8|160566.1|160266.1|160577.5|160277.5|160513.4|160213.4|586
1641349200000|2022-01-05 02:20:00|160567.5|160267.5|160566.6|160266.6|160573.9|160293.6|160506.8|160206.8|584
1641349500000|2022-01-05 02:25:00|160567.7|160267.7|160504.5|160204.5|160570|160304|160503.9|160203.9|556
1641349800000|2022-01-05 02:30:00|160504.9|160204.9|160532|160232|160572.7|160344|160472.8|160201.3|490
1641350100000|2022-01-05 02:35:00|160527.9|160227.9|160572.1|160272.1|160576.9|160353|160482.9|160209.4|451
1641350400000|2022-01-05 02:40:00|160577.6|160277.6|160559.2|160259.2|160584.7|160313.3|160508|160236.8|618
1641350700000|2022-01-05 02:45:00|160561.7|160261.7|160515.4|160215.4|160566.4|160286.1|160514.4|160214.4|645
1641351000000|2022-01-05 02:50:00|160515.6|160215.6|160547.6|160247.6|160586.4|160355.5|160485.5|160207.4|637
1641351300000|2022-01-05 02:55:00|160547.9|160247.9|160561.6|160261.6|160567.2|160303.4|160516.8|160233.9|641
1641351600000|2022-01-05 03:00:00|160564.1|160264.1|160561.3|160261.3|160568.4|160278|160491|160235.2|745
1641351900000|2022-01-05 03:05:00|160562.2|160262.2|160557.3|160257.3|160568.9|160282.8|160507.2|160234|566
1641352200000|2022-01-05 03:10:00|160560.4|160260.4|160589.2|160289.2|160594.6|160294.6|160536.6|160236.6|584
1641352500000|2022-01-05 03:15:00|160589.9|160289.9|160604.1|160304.1|160611.3|160311.3|160580.9|160280.9|417
1641352800000|2022-01-05 03:20:00|160602.5|160302.5|160569.5|160269.5|160613.1|160313.1|160565.1|160265.1|378
1641353100000|2022-01-05 03:25:00|160569.8|160269.8|160570.1|160270.1|160577.8|160277.8|160561.4|160261.4|207
1641353400000|2022-01-05 03:30:00|160569.1|160269.1|160570.5|160270.5|160580.1|160280.1|160560|160260|256
1641353700000|2022-01-05 03:35:00|160567.7|160267.7|160572.5|160272.5|160579.9|160279.9|160559.6|160259.6|208
1641354000000|2022-01-05 03:40:00|160569|160269|160568.9|160268.9|160584.9|160284.9|160560.3|160260.3|215
1641354300000|2022-01-05 03:45:00|160577.2|160277.2|160517.9|160217.9|160583|160283|160467.4|160211.9|369
1641354600000|2022-01-05 03:50:00|160518.9|160218.9|160518.2|160218.2|160564.5|160313.6|160425.8|160171.5|527
1641354900000|2022-01-05 03:55:00|160512.6|160212.6|160506.5|160206.5|160525.8|160309.8|160431.9|160202.4|548
1641355200000|2022-01-05 04:00:00|160507.7|160208.3|160516.9|160216.9|160542.1|160266.3|160475.3|160203.3|750
1641355500000|2022-01-05 04:05:00|160516|160216|160528.4|160228.4|160529.5|160253.7|160502|160207.8|734
1641355800000|2022-01-05 04:10:00|160529|160229|160522.8|160222.8|160531.9|160264.7|160506.1|160208|669
1641356100000|2022-01-05 04:15:00|160522.4|160222.4|160519.9|160219.9|160532.2|160234.8|160499.8|160199.8|739
1641356400000|2022-01-05 04:20:00|160519.8|160219.8|160512|160212|160528.8|160236.3|160503.2|160209.4|706
1641356700000|2022-01-05 04:25:00|160512.2|160212.2|160517.5|160217.5|160535.6|160255.8|160493.7|160208.9|578
1641357000000|2022-01-05 04:30:00|160518.2|160218.2|160517.8|160217.8|160530.4|160251.2|160494.4|160210.2|602
1641357300000|2022-01-05 04:35:00|160518.2|160218.2|160524.2|160239.7|160541.2|160266.3|160478|160212|510
1641357600000|2022-01-05 04:40:00|160510.2|160255.2|160514.5|160227.9|160536.1|160306.2|160436.2|160187.9|354
1641357900000|2022-01-05 04:45:00|160519.3|160221.8|160528.6|160229.8|160553.3|160326.8|160456.8|160210.9|334
1641358200000|2022-01-05 04:50:00|160529.1|160242.5|160518.9|160266.6|160549.6|160288.4|160491.9|160215.2|384
1641358500000|2022-01-05 04:55:00|160527.8|160257.5|160626.4|160353.8|160675|160465.7|160506.9|160245|539
1641358800000|2022-01-05 05:00:00|160609.1|160354.8|160590|160460|160668.2|160483.1|160559|160340.4|559
1641359100000|2022-01-05 05:05:00|160589.6|160459.6|160624|160414.8|160682.5|160465.9|160564.4|160369.1|323
1641359400000|2022-01-05 05:10:00|160620.4|160418.1|160631.3|160410.3|160670.7|160467.6|160584.8|160378.8|295
1641359700000|2022-01-05 05:15:00|160630.4|160411|160602.7|160472.7|160662.4|160476.7|160580.2|160393.4|276
1641360000000|2022-01-05 05:20:00|160640.2|160436.7|160641.1|160439.6|160680.7|160481.4|160569.5|160385.2|402
1641360300000|2022-01-05 05:25:00|160605.6|160475.6|160607.9|160477.9|160678.7|160483.4|160597.8|160389|363
1641360600000|2022-01-05 05:30:00|160607.8|160477.8|160653|160431.6|160714.9|160526.6|160595.4|160378.9|597
1641360900000|2022-01-05 05:35:00|160651.9|160433.3|160653.7|160445.7|160728.8|160521|160610|160397.7|516
1641361200000|2022-01-05 05:40:00|160662.7|160435.8|160603.8|160473.8|160683.6|160481.2|160589.5|160372|405
1641361500000|2022-01-05 05:45:00|160607.7|160477.7|160708.2|160469.7|160728.5|160536.6|160588.2|160375.8|210
1641361800000|2022-01-05 05:50:00|160702.8|160479.8|160569.8|160439.8|160723.6|160528.9|160548|160347.1|480
1641362100000|2022-01-05 05:55:00|160569.9|160439.9|160573.1|160483.1|160639.9|160490|160550.8|160378.3|191
1641362400000|2022-01-05 06:00:00|160572.8|160482.8|160569.1|160439.1|160621.4|160482.8|160547.9|160384|223
1641362700000|2022-01-05 06:05:00|160569.7|160439.7|160594.1|160464.1|160619.2|160489.9|160542.7|160437.4|331
1641363000000|2022-01-05 06:10:00|160571.2|160481.2|160576|160486|160595|160494.3|160570.3|160458.4|169
1641363300000|2022-01-05 06:15:00|160575.2|160485.2|160564.7|160434.7|160593.3|160486.2|160553|160430.5|267
1641363600000|2022-01-05 06:20:00|160564.6|160434.6|160574.9|160444.9|160604.4|160444.9|160561.4|160393.3|284
1641363900000|2022-01-05 06:25:00|160570.7|160440.7|160649.5|160519.5|160662.6|160532.6|160565.5|160399.2|293
1641364200000|2022-01-05 06:30:00|160650|160520|160595.8|160465.8|160662|160532|160594.5|160464.5|458
1641364500000|2022-01-05 06:35:00|160596.1|160466.1|160471.6|160341.6|160605.5|160475.5|160451.2|160335.2|397
1641364800000|2022-01-05 06:40:00|160472.3|160342.3|160451.4|160321.4|160472.3|160352.4|160428.9|160303|413
1641365100000|2022-01-05 06:45:00|160452.6|160322.6|160446.1|160316.1|160460.6|160346.3|160422.5|160304.3|250
1641365400000|2022-01-05 06:50:00|160445.9|160315.9|160446.1|160316.1|160489.8|160345.5|160425.4|160283.2|327
1641365700000|2022-01-05 06:55:00|160445|160315|160272.1|160142.1|160447.1|160317.1|160269|160133.7|729
1641366000000|2022-01-05 07:00:00|160273|160143|160303.9|160213.9|160332.8|160220.6|160251.3|160121.3|750
1641366300000|2022-01-05 07:05:00|160299.8|160209.8|160242.9|160112.9|160329.4|160216.8|160219.3|160105.9|741
1641366600000|2022-01-05 07:10:00|160243.1|160113.1|160183.3|160093.3|160244.3|160127|160180.8|160069.2|516
1641366900000|2022-01-05 07:15:00|160184.6|160094.6|160055.6|159965.6|160188.6|160098.6|160031.6|159941.6|542
1641367200000|2022-01-05 07:20:00|160057.9|159967.9|160152.3|160062.3|160159|160069|160055|159965|496
1641367500000|2022-01-05 07:25:00|160152.8|160062.8|160456|160366|160464.2|160374.2|160146|160056|689
1641367800000|2022-01-05 07:30:00|160453.8|160363.8|160377|160287|160464.5|160374.5|160358.2|160268.2|891
1641368100000|2022-01-05 07:35:00|160375.5|160285.5|160586.8|160496.8|160595.2|160505.2|160324.3|160234.3|769
1641368400000|2022-01-05 07:40:00|160585.1|160495.1|160532.3|160442.3|160585.1|160495.1|160520.4|160430.4|454
1641368700000|2022-01-05 07:45:00|160533|160443|160530.1|160440.1|160541.5|160451.5|160489.3|160399.3|530
1641369000000|2022-01-05 07:50:00|160530.4|160440.4|160327.4|160237.4|160534.7|160444.7|160319.5|160229.5|737
1641369300000|2022-01-05 07:55:00|160327.3|160237.3|160343.2|160253.2|160357.5|160267.5|160307.1|160217.1|595
1641369600000|2022-01-05 08:00:00|160341.1|160251.1|160541.5|160451.5|160545.9|160455.9|160332.8|160242.8|736
1641369900000|2022-01-05 08:05:00|160541.1|160451.1|160509.9|160419.9|160625.6|160535.6|160497.3|160407.3|536
1641370200000|2022-01-05 08:10:00|160510.1|160420.1|160455.8|160365.8|160596.1|160506.1|160416.8|160326.8|700
1641370500000|2022-01-05 08:15:00|160454.8|160364.8|160376.2|160286.2|160489.3|160399.3|160369.4|160279.4|583
1641370800000|2022-01-05 08:20:00|160375.6|160285.6|160234.1|160144.1|160397.8|160307.8|160228.8|160138.8|666
1641371100000|2022-01-05 08:25:00|160233.4|160143.4|160114.7|160024.7|160250.3|160160.3|160107.9|160017.9|569
1641371400000|2022-01-05 08:30:00|160115.8|160025.8|160038.2|159948.2|160120.2|160030.2|159975|159885|600
1641371700000|2022-01-05 08:35:00|160039.2|159949.2|160101.8|160011.8|160175.6|160085.6|160038.2|159948.2|638
1641372000000|2022-01-05 08:40:00|160102.6|160012.6|160072.9|159982.9|160124.2|160034.2|160066.4|159976.4|637
1641372300000|2022-01-05 08:45:00|160073.1|159983.1|159999.5|159909.5|160080.2|159990.2|159919.1|159829.1|764
1641372600000|2022-01-05 08:50:00|160006|159916|159933.5|159843.5|160052.7|159962.7|159915.4|159825.4|677
1641372900000|2022-01-05 08:55:00|159934.4|159844.4|159822.3|159732.3|159948.9|159858.9|159775.6|159685.6|786
1641373200000|2022-01-05 09:00:00|159820.6|159730.6|159591|159501|159827.3|159737.3|159579.1|159489.1|730
1641373500000|2022-01-05 09:05:00|159590.2|159500.2|159469|159379|159597.9|159507.9|159444.9|159354.9|675
1641373800000|2022-01-05 09:10:00|159470.1|159380.1|159463.6|159373.6|159526.4|159436.4|159458.3|159368.3|465
1641374100000|2022-01-05 09:15:00|159463.5|159373.5|159402.4|159312.4|159480.4|159390.4|159381.2|159291.2|479
1641374400000|2022-01-05 09:20:00|159394.6|159304.6|159381|159291|159416.9|159326.9|159369.9|159279.9|479
1641374700000|2022-01-05 09:25:00|159384.1|159294.1|159431.6|159341.6|159431.6|159341.6|159317|159227|557
1641375000000|2022-01-05 09:30:00|159427.2|159337.2|159430.9|159340.9|159479.6|159389.6|159348|159258|689
1641375300000|2022-01-05 09:35:00|159432|159342|159443.9|159353.9|159452.2|159362.2|159416.5|159326.5|612
1641375600000|2022-01-05 09:40:00|159443.7|159353.7|159294.8|159204.8|159453.3|159363.3|159286.5|159196.5|656
1641375900000|2022-01-05 09:45:00|159294.6|159204.6|159214|159124|159295.9|159205.9|159177|159087|594
1641376200000|2022-01-05 09:50:00|159215.7|159125.7|159171.8|159081.8|159221.8|159131.8|159040.6|158950.6|667
1641376500000|2022-01-05 09:55:00|159168.2|159078.2|159176.8|159086.8|159205.4|159115.4|158990.9|158900.9|660
1641376800000|2022-01-05 10:00:00|159177.2|159087.2|159131.3|159041.3|159238.7|159148.7|159100.2|159010.2|563
1641377100000|2022-01-05 10:05:00|159131.6|159041.6|159097|159007|159139.3|159049.3|159092.8|159002.8|483
1641377400000|2022-01-05 10:10:00|159096.9|159006.9|159124.5|159034.5|159125|159035|159057.8|158967.8|462
1641377700000|2022-01-05 10:15:00|159123.3|159033.3|159101.6|159011.6|159135.9|159045.9|159087.9|158997.9|417
1641378000000|2022-01-05 10:20:00|159101.7|159011.7|159172.8|159082.8|159184.2|159094.2|159101.6|159011.6|555
1641378300000|2022-01-05 10:25:00|159142.2|159052.2|159110.1|159020.1|159165.9|159075.9|159083.8|158993.8|662
1641378600000|2022-01-05 10:30:00|159109.8|159019.8|159187.7|159097.7|159194|159104|159101.2|159011.2|564
1641378900000|2022-01-05 10:35:00|159187.2|159097.2|159270.8|159180.8|159281.2|159191.2|159176|159086|725
1641379200000|2022-01-05 10:40:00|159270.1|159180.1|159322.5|159232.5|159334.2|159244.2|159270.1|159180.1|481
1641379500000|2022-01-05 10:45:00|159322.6|159232.6|159238.3|159148.3|159325.6|159235.6|159120.8|159030.8|455
1641379800000|2022-01-05 10:50:00|159233.2|159143.2|159283.5|159193.5|159295.8|159205.8|159080|158990|610
1641380100000|2022-01-05 10:55:00|159284.8|159194.8|159171.5|159081.5|159284.8|159194.8|159136.3|159046.3|499
1641380400000|2022-01-05 11:00:00|159170.3|159080.3|159133.2|159043.2|159183.7|159093.7|159120.3|159030.3|523
1641380700000|2022-01-05 11:05:00|159133.3|159043.3|159006.1|158916.1|159133.3|159043.3|158934.1|158844.1|696
1641381000000|2022-01-05 11:10:00|159006.7|158916.7|158867.6|158777.6|159019.2|158929.2|158859.5|158769.5|672
1641381300000|2022-01-05 11:15:00|158867.2|158777.2|158893.6|158803.6|158935.3|158845.3|158810.8|158720.8|577
1641381600000|2022-01-05 11:20:00|158894.7|158804.7|158900.9|158810.9|158904.9|158814.9|158877.4|158787.4|373
1641381900000|2022-01-05 11:25:00|158904.9|158814.9|158894.9|158804.9|158932.6|158842.6|158879.6|158789.6|568
1641382200000|2022-01-05 11:30:00|158864.8|158774.8|158735.1|158645.1|158872.4|158782.4|158692.2|158602.2|613
1641382500000|2022-01-05 11:35:00|158735.7|158645.7|158662.3|158572.3|158755.1|158665.1|158548.3|158458.3|710
1641382800000|2022-01-05 11:40:00|158651.7|158561.7|158676.6|158586.6|158684.4|158594.4|158629.7|158539.7|572
1641383100000|2022-01-05 11:45:00|158676.1|158586.1|158635.5|158545.5|158677.5|158587.5|158618|158528|640
1641383400000|2022-01-05 11:50:00|158636|158546|158636.9|158546.9|158637.4|158547.4|158566|158476|637
1641383700000|2022-01-05 11:55:00|158640.1|158550.1|158725|158635|158749|158659|158640.1|158550.1|738
1641384000000|2022-01-05 12:00:00|158725.2|158635.2|158677.2|158587.2|158755.6|158665.6|158668.2|158578.2|731
1641384300000|2022-01-05 12:05:00|158676.5|158586.5|158678.6|158588.6|158696.1|158606.1|158630.2|158540.2|800
1641384600000|2022-01-05 12:10:00|158677.7|158587.7|158685.8|158595.8|158691.9|158601.9|158649.9|158559.9|521
1641384900000|2022-01-05 12:15:00|158682.1|158592.1|158617|158527|158751.3|158661.3|158484.6|158394.6|806
1641385200000|2022-01-05 12:20:00|158610|158520|158566.5|158476.5|158627.9|158537.9|158565|158475|660
1641385500000|2022-01-05 12:25:00|158564.2|158474.2|158589.6|158499.6|158596.8|158506.8|158515.3|158425.3|666
1641385800000|2022-01-05 12:30:00|158589.5|158499.5|158500.8|158410.8|158592.5|158502.5|158484|158394|642
1641386100000|2022-01-05 12:35:00|158501.3|158411.3|158502.6|158412.6|158520.8|158430.8|158492.4|158402.4|605
1641386400000|2022-01-05 12:40:00|158501.2|158411.2|158347.2|158257.2|158517.8|158427.8|158307.9|158217.9|836
1641386700000|2022-01-05 12:45:00|158347.8|158257.8|158303.4|158213.4|158358.9|158268.9|158282.3|158192.3|570
1641387000000|2022-01-05 12:50:00|158303.7|158213.7|158430.7|158340.7|158444.4|158354.4|158290.9|158200.9|590
1641387300000|2022-01-05 12:55:00|158432.2|158342.2|158425.4|158335.4|158457.9|158367.9|158318|158228|622
1641387600000|2022-01-05 13:00:00|158426|158336|158360.5|158270.5|158426|158336|158280.1|158190.1|924
1641387900000|2022-01-05 13:05:00|158360.3|158270.3|158415.5|158325.5|158435.4|158345.4|158314.1|158224.1|716
1641388200000|2022-01-05 13:10:00|158413.1|158323.1|158620.4|158326.6|158620.4|158420.4|158404.6|158313.2|853
1641388500000|2022-01-05 13:15:00|158626.2|158326.2|158648.6|158558.6|158808.8|158718.8|158506.5|158322.9|1054
1641388800000|2022-01-05 13:20:00|158643.3|158553.3|158675.4|158585.4|158694.3|158604.3|158612.4|158522.4|816
1641389100000|2022-01-05 13:25:00|158679.5|158589.5|158523.1|158433.1|158682.8|158592.8|158503.4|158413.4|661
1641389400000|2022-01-05 13:30:00|158523|158433|158436.5|158346.5|158527.7|158437.7|158331.6|158241.6|807
1641389700000|2022-01-05 13:35:00|158439.6|158349.6|158623.2|158533.2|158658.2|158568.2|158403.4|158313.4|831
1641390000000|2022-01-05 13:40:00|158622.6|158532.6|158483.2|158393.2|158694.4|158604.4|158461.2|158371.2|657
1641390300000|2022-01-05 13:45:00|158483.4|158393.4|158342.9|158252.9|158514.4|158424.4|158341.8|158251.8|792
1641390600000|2022-01-05 13:50:00|158343.3|158253.3|158450.3|158360.3|158511.8|158421.8|158341|158251|681
1641390900000|2022-01-05 13:55:00|158448.9|158358.9|158503.7|158413.7|158537.6|158447.6|158370.3|158280.3|926
1641391200000|2022-01-05 14:00:00|158504.7|158414.7|158427.4|158337.4|158508.2|158418.2|158401.7|158311.7|925
1641391500000|2022-01-05 14:05:00|158428.7|158338.7|158326.1|158236.1|158480.7|158390.7|158313.3|158223.3|798
1641391800000|2022-01-05 14:10:00|158326.2|158236.2|158372|158282|158386.3|158296.3|158262.5|158172.5|690
1641392100000|2022-01-05 14:15:00|158370.4|158280.4|158361.4|158271.4|158415.4|158325.4|158341.7|158251.7|600
1641392400000|2022-01-05 14:20:00|158362.1|158272.1|158210.9|158120.9|158362.2|158272.2|158186.2|158096.2|689
1641392700000|2022-01-05 14:25:00|158211.2|158121.2|158182.4|158092.4|158215.4|158125.4|158065.1|157975.1|847
1641393000000|2022-01-05 14:30:00|158182.3|158092.3|158152.4|158062.4|158198.9|158108.9|158079.1|157989.1|1001
1641393300000|2022-01-05 14:35:00|158150.2|158060.2|158080.6|157990.6|158178.8|158088.8|158072.4|157982.4|958
1641393600000|2022-01-05 14:40:00|158078.7|157988.7|158035|157945|158101|158011|157885.8|157795.8|895
1641393900000|2022-01-05 14:45:00|158037.3|157947.3|157888.4|157798.4|158039.8|157949.8|157880.4|157790.4|935
1641394200000|2022-01-05 14:50:00|157885.2|157795.2|157767.4|157677.4|157910.2|157820.2|157696.1|157606.1|954
1641394500000|2022-01-05 14:55:00|157768.5|157678.5|157766.9|157676.9|157821.4|157731.4|157672.3|157582.3|1012
1641394800000|2022-01-05 15:00:00|157798.7|157708.7|157677|157587|157798.7|157708.7|157670.6|157580.6|968
1641395100000|2022-01-05 15:05:00|157675.1|157585.1|157686.2|157596.2|157723.5|157633.5|157650.8|157560.8|838
1641395400000|2022-01-05 15:10:00|157687.4|157597.4|157562.6|157472.6|157707|157617|157534.1|157444.1|757
1641395700000|2022-01-05 15:15:00|157563.9|157473.9|157556.3|157466.3|157568.2|157478.2|157546.4|157456.4|580
1641396000000|2022-01-05 15:20:00|157556.7|157466.7|157615.4|157525.4|157622.6|157532.6|157519|157429|710
1641396300000|2022-01-05 15:25:00|157615.1|157525.1|157673.3|157583.3|157701.7|157611.7|157607.4|157517.4|685
1641396600000|2022-01-05 15:30:00|157674.3|157584.3|157770|157680|157778.7|157688.7|157670.2|157580.2|834
1641396900000|2022-01-05 15:35:00|157770.1|157680.1|157790.3|157700.3|157801.8|157711.8|157675.3|157585.3|774
1641397200000|2022-01-05 15:40:00|157791.1|157701.1|157719.6|157629.6|157791.1|157701.1|157628.3|157538.3|861
1641397500000|2022-01-05 15:45:00|157720.6|157630.6|157638.6|157548.6|157842.4|157752.4|157631.4|157541.4|853
1641397800000|2022-01-05 15:50:00|157639|157549|157203.4|157113.4|157658.8|157568.8|157202.7|157112.7|1033
1641398100000|2022-01-05 15:55:00|157198.1|157108.1|157279.5|157189.5|157432.2|157342.2|157140|157050|903
1641398400000|2022-01-05 16:00:00|157277.3|157187.3|157464.5|157374.5|157481|157391|157181.6|157091.6|838
1641398700000|2022-01-05 16:05:00|157465.9|157375.9|157408.6|157318.6|157479.3|157389.3|157406.5|157316.5|603
1641399000000|2022-01-05 16:10:00|157406.5|157316.5|157506.7|157416.7|157568.9|157478.9|157379.7|157289.7|738
1641399300000|2022-01-05 16:15:00|157511.6|157421.6|157657.5|157567.5|157699|157609|157510.9|157420.9|854
1641399600000|2022-01-05 16:20:00|157658.9|157568.9|157748.8|157658.8|157756.1|157666.1|157594.6|157504.6|722
1641399900000|2022-01-05 16:25:00|157747.6|157657.6|157766.8|157676.8|157905.7|157815.7|157725.6|157635.6|818
1641400200000|2022-01-05 16:30:00|157768.2|157678.2|157734.4|157644.4|157813|157717.2|157732.6|157642.6|863
1641400500000|2022-01-05 16:35:00|157731.9|157641.9|157691.5|157601.5|157867.7|157777.7|157674.7|157584.7|829
1641400800000|2022-01-05 16:40:00|157691.7|157601.7|157892.1|157802.1|157920.5|157830.5|157691.7|157601.7|798
1641401100000|2022-01-05 16:45:00|157887.4|157797.4|157868.3|157778.3|157959.1|157869.1|157806|157716|840
1641401400000|2022-01-05 16:50:00|157867.8|157777.8|157781.9|157691.9|157900.7|157810.7|157776.1|157686.1|642
1641401700000|2022-01-05 16:55:00|157780.9|157690.9|157705.9|157615.9|157780.9|157690.9|157699.9|157609.9|623
1641402000000|2022-01-05 17:00:00|157705.7|157615.7|157700.4|157610.4|157766.6|157676.6|157696.2|157606.2|634
1641402300000|2022-01-05 17:05:00|157703.1|157613.1|157691.8|157601.8|157738|157648|157671.5|157581.5|670
1641402600000|2022-01-05 17:10:00|157691.3|157601.3|157662|157572|157695.2|157605.2|157628.6|157538.6|694
1641402900000|2022-01-05 17:15:00|157661.8|157571.8|157804|157714|157824.8|157734.8|157649|157559|721
1641403200000|2022-01-05 17:20:00|157803.6|157713.6|157831.2|157741.2|157833.9|157743.9|157768.6|157678.6|635
1641403500000|2022-01-05 17:25:00|157831.5|157741.5|157766|157676|157859|157769|157739.1|157649.1|567
1641403800000|2022-01-05 17:30:00|157765|157675|157779.5|157689.5|157805|157715|157750.4|157660.4|645
1641404100000|2022-01-05 17:35:00|157778.8|157688.8|157862.2|157772.2|157868.5|157778.5|157708.9|157618.9|742
1641404400000|2022-01-05 17:40:00|157860.9|157770.9|158046.9|157956.9|158058.7|157968.7|157857|157767|773
1641404700000|2022-01-05 17:45:00|158044.4|157954.4|157971.9|157881.9|158065.7|157975.7|157938|157848|662
1641405000000|2022-01-05 17:50:00|157972.2|157882.2|157918.3|157828.3|157990.2|157894.3|157894.1|157804.1|771
1641405300000|2022-01-05 17:55:00|157918.1|157828.1|157879.5|157789.5|157928.5|157838.5|157836.4|157746.4|620
1641405600000|2022-01-05 18:00:00|157877.8|157787.8|157874.5|157784.5|157936.5|157846.5|157835.8|157745.8|638
1641405900000|2022-01-05 18:05:00|157872.7|157782.7|157882.2|157792.2|157893.5|157803.5|157854.7|157764.7|519
1641406200000|2022-01-05 18:10:00|157884.7|157794.7|157897.5|157807.5|157946|157856|157879.7|157789.7|615
1641406500000|2022-01-05 18:15:00|157896.9|157806.9|157835.9|157745.9|157907.7|157817.7|157824.4|157734.4|587
1641406800000|2022-01-05 18:20:00|157838.4|157748.4|157799.8|157709.8|157842|157752|157797.2|157707.2|605
1641407100000|2022-01-05 18:25:00|157803.8|157713.8|157814.2|157724.2|157815.2|157725.2|157791.5|157701.5|608
1641407400000|2022-01-05 18:30:00|157813.8|157723.8|157791.1|157701.1|157816.1|157726.1|157778.5|157688.5|718
1641407700000|2022-01-05 18:35:00|157789.1|157699.1|157859.2|157769.2|157866.7|157776.7|157784.1|157694.1|469
1641408000000|2022-01-05 18:40:00|157859.6|157769.6|157880|157790|157930.9|157840.9|157847.1|157757.1|564
1641408300000|2022-01-05 18:45:00|157880.9|157790.9|157885.9|157795.9|157899.2|157809.2|157877.8|157787.8|465
1641408600000|2022-01-05 18:50:00|157884.9|157794.9|157886.1|157796.1|157895.7|157805.7|157879|157789|450
1641408900000|2022-01-05 18:55:00|157885.6|157795.6|157980.7|157680.7|158036.6|157917.4|157879.6|157651.6|608
1641409200000|2022-01-05 19:00:00|157975.2|157675.2|157835.7|157705.7|158108.5|157845.8|157834.6|157617.7|1054
1641409500000|2022-01-05 19:05:00|157842.2|157712.2|158631.2|158331.2|158656.4|158422.3|157772.4|157588.7|1110
1641409800000|2022-01-05 19:10:00|158636.4|158336.4|159065.9|158765.9|159252.8|159050|158493.1|158310.7|907
1641410100000|2022-01-05 19:15:00|159067|158767|158833.5|158533.5|159082.4|158782.4|158813.3|158516.6|879
1641410400000|2022-01-05 19:20:00|158837.5|158537.5|158649.1|158519.1|158877.4|158610|158600.6|158391.1|854
1641410700000|2022-01-05 19:25:00|158650|158520|158481.9|158181.9|159209.5|158952.3|158433.1|158133.1|837
1641411000000|2022-01-05 19:30:00|158479.1|158189.9|158781.6|158651.6|158861.3|158685.1|158351.8|158120.6|934
1641411300000|2022-01-05 19:35:00|158775|158645|159079.5|158844.8|159090.5|158958.3|158684.6|158500.3|975
1641411600000|2022-01-05 19:40:00|159066.4|158820.3|159107.4|158977.4|159162.7|159009.3|158956|158820.3|925
1641411900000|2022-01-05 19:45:00|159109|158979|158886.2|158756.2|159128.4|159000.4|158872.7|158742.7|752
1641412200000|2022-01-05 19:50:00|158889.5|158759.5|159133.9|159003.9|159162.2|159032.2|158886.4|158756.4|822
1641412500000|2022-01-05 19:55:00|159135.3|159005.3|159218|159088|159220.5|159090.5|159061.9|158955.4|771
1641412800000|2022-01-05 20:00:00|159213.1|159083.1|159207.5|159077.5|159313.3|159191.9|159169.8|159049.3|727
1641413100000|2022-01-05 20:05:00|159206.1|159076.1|159226.6|159096.6|159248.9|159120.5|159151.1|159006.7|669
1641413400000|2022-01-05 20:10:00|159231.2|159101.2|159205.4|159075.4|159327|159192.9|159182.6|159075.4|642
1641413700000|2022-01-05 20:15:00|159203.2|159073.2|159263.6|159133.6|159296.9|159191|159182|159070.5|694
1641414000000|2022-01-05 20:20:00|159262.4|159132.4|159200.4|159110.4|159263.1|159155.6|159161.5|159057.6|808
1641414300000|2022-01-05 20:25:00|159198.8|159108.8|159156|159066|159249.6|159137.7|159148.5|159058.5|790
1641414600000|2022-01-05 20:30:00|159161|159071|159177|159087|159183.6|159093.6|159119.9|159029.9|707
1641414900000|2022-01-05 20:35:00|159176.6|159086.6|159161.9|159071.9|159204|159114|159090|159000|777
1641415200000|2022-01-05 20:40:00|159161|159071|159019.1|158929.1|159165.2|159075.2|159009|158891|831
1641415500000|2022-01-05 20:45:00|159017.1|158927.1|159098.7|158968.7|159102.2|158976.2|159001.8|158904.8|804
1641415800000|2022-01-05 20:50:00|159111|158981|159094.7|158964.7|159151.3|159028.9|159041.6|158929.1|721
1641416100000|2022-01-05 20:55:00|159096.1|158966.1|159164.2|159034.2|159173.6|159045.8|159085.5|158955.5|712
1641416400000|2022-01-05 21:00:00|159155.1|159025.1|159177.6|159087.6|159210.7|159096.4|159125.9|159008.2|616
1641416700000|2022-01-05 21:05:00|159176.9|159086.9|159172.8|159082.8|159206.8|159096.7|159154.4|159056.4|369
1641417000000|2022-01-05 21:10:00|159150|159060|159180.1|159050.1|159199.6|159085.3|159145.8|159026.5|532
1641417300000|2022-01-05 21:15:00|159183.5|159053.5|159125.2|159035.2|159187.4|159057.4|159057.5|158952|345
1641417600000|2022-01-05 21:20:00|159148.9|159018.9|159163.1|159033.1|159173.7|159056.6|159124.2|159018.9|230
1641417900000|2022-01-05 21:25:00|159168.5|159038.5|159120|158990|159174.3|159057.9|159117.9|158987.9|294
1641418200000|2022-01-05 21:30:00|159121.5|158991.5|159174.6|159044.6|159194.4|159104.4|159111.7|158973.7|317
1641418500000|2022-01-05 21:35:00|159175.1|159045.1|159156.4|159026.4|159177.2|159047.2|159143.8|159013.8|230
1641418800000|2022-01-05 21:40:00|159160.2|159030.2|159133.9|159003.9|159229|159035.7|159115.1|158985.1|247
1641419100000|2022-01-05 21:45:00|159122.7|158992.7|159117.7|158987.7|159202|159018.7|159109.1|158940.4|296
1641419400000|2022-01-05 21:50:00|159118.7|158988.7|159146.9|158922.8|159205.1|159005.8|159071.7|158884.8|336
1641419700000|2022-01-05 21:55:00|159131.6|158921.9|159171.4|158871.4|159214|158992.6|159087.3|158822.7|334
1641420000000|2022-01-05 22:00:00|159057.4|158757.4|158948.8|158648.8|159166.4|158866.4|158923.4|158623.4|38
1641423900000|2022-01-05 23:05:00|159077.1|158777.1|159081.1|158781.1|159081.1|158781.1|159064.4|158764.4|4
1641424200000|2022-01-05 23:10:00|159069.4|158769.4|159069.4|158769.4|159069.4|158769.4|159069.4|158769.4|1
1641424500000|2022-01-05 23:15:00|159061.5|158761.5|159061.5|158761.5|159061.5|158761.5|159061.5|158761.5|1
1641424800000|2022-01-05 23:20:00|159057.5|158757.5|159049|158749|159060.9|158760.9|159043|158743|5
1641425100000|2022-01-05 23:25:00|159066.6|158766.6|159045.2|158745.2|159079.2|158779.2|159045.2|158745.2|9
1641425400000|2022-01-05 23:30:00|159038.9|158738.9|159022.1|158722.1|159078.8|158778.8|159022.1|158722.1|10
1641425700000|2022-01-05 23:35:00|159047.8|158747.8|159057.2|158757.2|159079.2|158779.2|159033.9|158733.9|68
1641426000000|2022-01-05 23:40:00|159048.1|158748.1|159080.4|158780.4|159098.2|158798.2|159048.1|158748.1|49
1641426300000|2022-01-05 23:45:00|159081.4|158781.4|159088.6|158788.6|159094.6|158794.6|159070.3|158770.3|70
1641426600000|2022-01-05 23:50:00|159109.3|158809.3|159101.6|158801.6|159109.3|158809.3|159097.7|158797.7|5
1641426900000|2022-01-05 23:55:00|159091.5|158791.5|159091.9|158791.9|159104.3|158804.3|159068.4|158768.4|29
1641427200000|2022-01-06 00:00:00|159076.9|158776.9|159094.4|158794.4|159125|158825|159058.6|158758.6|237
1641427500000|2022-01-06 00:05:00|159094.1|158794.1|159064.3|158764.3|159112|158812|159033.1|158733.1|336
1641427800000|2022-01-06 00:10:00|159078.2|158778.2|159207.3|158907.3|159207.3|158907.3|159027.7|158727.7|665
1641428100000|2022-01-06 00:15:00|159207|158907|159187.7|158887.7|159207.4|158907.4|159174.2|158874.2|657
1641428400000|2022-01-06 00:20:00|159188.3|158888.3|159202.5|158902.5|159229.9|158929.9|159175.5|158875.5|872
1641428700000|2022-01-06 00:25:00|159201|158901|159269.4|158969.4|159274.9|158974.9|159190.8|158890.8|529
1641429000000|2022-01-06 00:30:00|159270.2|158970.2|159266.4|158966.4|159280.1|158980.1|159255.8|158955.8|359
1641429300000|2022-01-06 00:35:00|159266.1|158966.1|159297.3|158997.3|159310|159010|159262|158962|445
1641429600000|2022-01-06 00:40:00|159298.9|158998.9|159304.6|159004.6|159323.9|159023.9|159279|158979|469
1641429900000|2022-01-06 00:45:00|159306.8|159006.8|159293.5|158993.5|159333.1|159033.1|159283.3|158983.3|455
1641430200000|2022-01-06 00:50:00|159298.1|158998.1|159273.1|158973.1|159312.6|159012.6|159273.1|158973.1|344
1641430500000|2022-01-06 00:55:00|159275.8|158975.8|159288.1|158988.1|159308.1|159008.1|159273.1|158973.1|538
1641430800000|2022-01-06 01:00:00|159287.2|158987.2|159315.4|159015.4|159318.4|159018.4|159276.1|158976.1|431
1641431100000|2022-01-06 01:05:00|159314.8|159014.8|159343|159043|159350.5|159050.5|159304.1|159004.1|484
1641431400000|2022-01-06 01:10:00|159342.9|159042.9|159352.1|159052.1|159378.7|159078.7|159335.3|159035.3|562
1641431700000|2022-01-06 01:15:00|159352.5|159052.5|159357|159057|159366.9|159066.9|159330.6|159030.6|556
1641432000000|2022-01-06 01:20:00|159354.3|159054.3|159344.8|159044.8|159369.8|159069.8|159315.1|159036.1|440
1641432300000|2022-01-06 01:25:00|159344.6|159044.6|159358|159058|159376.8|159076.8|159333.8|159036.9|419
1641432600000|2022-01-06 01:30:00|159358.2|159058.2|159344|159044|159371.9|159071.9|159320.5|159020.5|481
1641432900000|2022-01-06 01:35:00|159348.8|159048.8|159353.8|159053.8|159357|159057|159329.3|159029.3|648
1641433200000|2022-01-06 01:40:00|159353.7|159053.7|159342.1|159042.1|159356.3|159056.3|159301.8|159001.8|611
1641433500000|2022-01-06 01:45:00|159309.3|159009.3|159333.7|159033.7|159353.1|159053.1|159309.3|159009.3|442
1641433800000|2022-01-06 01:50:00|159334.3|159034.3|159321.1|159021.1|159346.5|159046.5|159298.6|158998.6|442
1641434100000|2022-01-06 01:55:00|159327.7|159027.7|159338.9|159038.9|159347.4|159047.4|159309.5|159009.5|406
1641434400000|2022-01-06 02:00:00|159338.6|159038.6|159334.5|159034.5|159350.6|159050.6|159290|158990|389
1641434700000|2022-01-06 02:05:00|159334.6|159034.6|159296|158996|159334.6|159034.6|159268.6|158968.6|562
1641435000000|2022-01-06 02:10:00|159296.7|158996.7|159320.3|159020.3|159334.5|159034.5|159277.5|158977.5|371
1641435300000|2022-01-06 02:15:00|159317.8|159017.8|159296|158996|159333.8|159033.8|159279.4|158979.4|355
1641435600000|2022-01-06 02:20:00|159297.8|158997.8|159325.8|159025.8|159326.6|159026.6|159267.7|158967.7|354
1641435900000|2022-01-06 02:25:00|159324.6|159024.6|159338.4|159038.4|159345.7|159065|159271.3|158971.3|367
1641436200000|2022-01-06 02:30:00|159345.3|159045.3|159306.2|159006.2|159345.3|159045.3|159280|158985.4|390
1641436500000|2022-01-06 02:35:00|159321.2|159021.2|159295.9|158995.9|159321.2|159021.2|159279.9|158979.9|325
1641436800000|2022-01-06 02:40:00|159291.8|158991.8|159302.1|159002.1|159332.9|159032.9|159278.1|158978.1|334
1641437100000|2022-01-06 02:45:00|159300.9|159000.9|159327|159027|159346.9|159046.9|159290|158990|380
1641437400000|2022-01-06 02:50:00|159321.7|159021.7|159319.2|159019.2|159340|159040|159301.7|159001.7|376
1641437700000|2022-01-06 02:55:00|159310.9|159010.9|159311.1|159011.1|159332.8|159032.8|159282.1|158982.1|595
1641438000000|2022-01-06 03:00:00|159308|159008|159303.4|159003.4|159316.9|159016.9|159269.5|158969.5|474
1641438300000|2022-01-06 03:05:00|159301.5|159001.5|159303.6|159003.6|159312.2|159035|159269|158988.5|384
1641438600000|2022-01-06 03:10:00|159305|159005|159288.8|158988.8|159356.8|159056.8|159274.9|158974.9|553
1641438900000|2022-01-06 03:15:00|159288.3|158988.3|159303.5|159003.5|159324.5|159024.5|159282.5|158982.5|477
1641439200000|2022-01-06 03:20:00|159300.1|159000.1|159278.9|158978.9|159323.5|159023.5|159259.2|158959.2|299
1641439500000|2022-01-06 03:25:00|159300.5|159000.5|159299.7|158999.7|159331.9|159031.9|159263.4|158963.4|268
1641439800000|2022-01-06 03:30:00|159302.2|159002.2|159313.1|159013.1|159326.9|159026.9|159278.9|158978.9|309
1641440100000|2022-01-06 03:35:00|159316.7|159016.7|159360.9|159060.9|159360.9|159060.9|159303.7|159003.7|391
1641440400000|2022-01-06 03:40:00|159362.1|159062.1|159376.6|159076.6|159382.2|159082.2|159356.3|159056.3|650
1641440700000|2022-01-06 03:45:00|159373.5|159073.5|159393.9|159093.9|159395.3|159095.3|159354.6|159054.6|606
1641441000000|2022-01-06 03:50:00|159389.5|159089.5|159400.2|159100.2|159410.5|159114.2|159363|159072.2|660
1641441300000|2022-01-06 03:55:00|159399.4|159099.4|159404.4|159104.4|159411.4|159128.9|159367.9|159089.8|369
1641441600000|2022-01-06 04:00:00|159398.2|159098.4|159403|159103|159407.5|159132.8|159367.7|159091.3|350
1641441900000|2022-01-06 04:05:00|159403.3|159103.3|159399.5|159099.5|159409.5|159135|159362.1|159092.7|345
1641442200000|2022-01-06 04:10:00|159399.9|159099.9|159462.5|159162.5|159529.8|159301.8|159365.4|159079.3|323
1641442500000|2022-01-06 04:15:00|159460.2|159160.2|159427.3|159225.6|159469.3|159265.5|159388.9|159160|359
1641442800000|2022-01-06 04:20:00|159428.6|159221.3|159434.1|159230.5|159479.7|159278.4|159383.3|159186.6|310
1641443100000|2022-01-06 04:25:00|159396.7|159266.7|159416.4|159286.4|159486.5|159295.5|159391|159182.3|333
1641443400000|2022-01-06 04:30:00|159417.4|159287.4|159465.3|159246.3|159499.7|159314.7|159406.4|159193.2|503
1641443700000|2022-01-06 04:35:00|159465.4|159246.2|159434.9|159304.9|159534.9|159324.3|159434.4|159208.2|752
1641444000000|2022-01-06 04:40:00|159470.8|159269.7|159681.5|159381.5|159696.2|159399.1|159428.6|159202.8|680
1641444300000|2022-01-06 04:45:00|159679|159379|159681.9|159381.9|159705.8|159405.8|159648.3|159348.3|522
1641444600000|2022-01-06 04:50:00|159682.8|159382.8|159653.2|159353.2|159716.5|159416.5|159624.6|159324.6|375
1641444900000|2022-01-06 04:55:00|159653.3|159353.3|159653.6|159353.6|159682.6|159382.6|159629.7|159329.7|258
1641445200000|2022-01-06 05:00:00|159657.1|159357.1|159737.9|159466.4|159790.7|159534.7|159631.2|159333.3|599
1641445500000|2022-01-06 05:05:00|159740.2|159456|159705.8|159415.8|159777.5|159543|159636.8|159373.9|695
1641445800000|2022-01-06 05:10:00|159704|159425.1|159702.1|159437|159743.7|159470.4|159685|159393.3|606
1641446100000|2022-01-06 05:15:00|159704.9|159433.4|159669.8|159417.3|159736.5|159459.6|159647.4|159376.1|557
1641446400000|2022-01-06 05:20:00|159669.9|159418.3|159693.3|159428.2|159725.1|159496.6|159616.6|159390.9|517
1641446700000|2022-01-06 05:25:00|159697.4|159425.1|159688|159459.3|159724.7|159503.6|159633.1|159409.5|549
1641447000000|2022-01-06 05:30:00|159693.3|159448.8|159704.1|159457.7|159739.1|159517.5|159645.6|159407.6|492
1641447300000|2022-01-06 05:35:00|159708.8|159451.7|159710.3|159440.7|159734.5|159486.3|159681|159410.4|412
1641447600000|2022-01-06 05:40:00|159706.1|159444.3|159656.2|159526.2|159741|159532.9|159651.1|159405.6|417
1641447900000|2022-01-06 05:45:00|159656.7|159526.7|159703.9|159475.9|159757.5|159542|159648.4|159444.6|316
1641448200000|2022-01-06 05:50:00|159700.7|159476.4|159632.6|159415.5|159745.1|159524.4|159558.7|159352.3|420
1641448500000|2022-01-06 05:55:00|159630.1|159415|159692.1|159396.5|159706.6|159470.5|159584.7|159346.9|434
1641448800000|2022-01-06 06:00:00|159689.5|159404.9|159549.1|159419.1|159703.1|159493.4|159487.3|159330.1|860
1641449100000|2022-01-06 06:05:00|159548.5|159418.5|159587.4|159385.9|159608.4|159426.3|159515.3|159346.6|556
1641449400000|2022-01-06 06:10:00|159553|159385.7|159645.7|159515.7|159723.4|159549.4|159528.9|159351|845
1641449700000|2022-01-06 06:15:00|159646.6|159516.6|159701.8|159571.8|159736.6|159590.2|159636.6|159461.5|620
1641450000000|2022-01-06 06:20:00|159700.3|159570.3|159724|159594|159768.8|159613.2|159672.5|159545.9|387
1641450300000|2022-01-06 06:25:00|159721.2|159591.2|159738.9|159608.9|159771|159624.2|159705.3|159557.4|490
1641450600000|2022-01-06 06:30:00|159741.2|159611.2|159731.1|159601.1|159810.8|159680.8|159712.7|159555.7|612
1641450900000|2022-01-06 06:35:00|159731.2|159601.2|159762.8|159632.8|159797.4|159637.1|159699.3|159547.6|756
1641451200000|2022-01-06 06:40:00|159760.7|159630.7|159742|159612|159811.4|159681.4|159665.9|159500.4|967
1641451500000|2022-01-06 06:45:00|159737.6|159607.6|159672.2|159542.2|159752.9|159622.3|159624.1|159494.1|955
1641451800000|2022-01-06 06:50:00|159613|159523|159725.5|159595.5|159741|159611|159601.3|159471.3|557
1641452100000|2022-01-06 06:55:00|159725.2|159595.2|159894.7|159764.7|159975.2|159845.2|159716.7|159586.7|852
1641452400000|2022-01-06 07:00:00|159892.2|159762.2|159810.3|159680.3|159943.3|159813.3|159779.4|159649.4|790
1641452700000|2022-01-06 07:05:00|159809.4|159679.4|159664.3|159534.3|159816|159686|159599.4|159469.4|833
1641453000000|2022-01-06 07:10:00|159669.2|159539.2|159510.8|159380.8|159686|159556|159403|159277|845
1641453300000|2022-01-06 07:15:00|159513.9|159383.9|159564.1|159434.1|159573.4|159455.2|159482.5|159352.5|705
1641453600000|2022-01-06 07:20:00|159565|159435|159415.9|159325.9|159570|159452.5|159415.9|159325.9|618
1641453900000|2022-01-06 07:25:00|159418.8|159328.8|159431.7|159341.7|159493.9|159388.7|159376.4|159286.4|526
1641454200000|2022-01-06 07:30:00|159429.8|159339.8|159353.1|159223.1|159462.8|159350.7|159217.1|159087.1|953
1641454500000|2022-01-06 07:35:00|159352.2|159222.2|159193.8|159103.8|159359.4|159269.4|159185.1|159095.1|826
1641454800000|2022-01-06 07:40:00|159194.9|159104.9|159189.6|159099.6|159230|159125.1|159091.9|159001.9|681
1641455100000|2022-01-06 07:45:00|159192.2|159102.2|159206.6|159116.6|159271.8|159160|159171|159069.4|526
1641455400000|2022-01-06 07:50:00|159205.9|159115.9|159438.5|159348.5|159517.3|159403.3|159201.6|159111.6|633
1641455700000|2022-01-06 07:55:00|159438.4|159348.4|159379.1|159289.1|159463.9|159373.9|159375.2|159285.2|494
1641456000000|2022-01-06 08:00:00|159375.1|159285.1|159137.6|159047.6|159389.9|159299.9|159113.5|159013.7|811
1641456300000|2022-01-06 08:05:00|159148.7|159058.7|159076.1|158986.1|159170.9|159079.4|159067.1|158977.1|845
1641456600000|2022-01-06 08:10:00|159073|158983|158883.4|158793.4|159076.6|158986.6|158807.5|158717.5|808
1641456900000|2022-01-06 08:15:00|158886.1|158796.1|158662.5|158572.5|158899.9|158809.9|158579.9|158449.9|834
1641457200000|2022-01-06 08:20:00|158657.6|158567.6|158915.2|158825.2|158922.4|158832.4|158645.6|158555.6|985
1641457500000|2022-01-06 08:25:00|158915.3|158825.3|158930.8|158840.8|159155.6|159065.6|158870.7|158780.7|902
1641457800000|2022-01-06 08:30:00|158932.9|158842.9|158691|158601|158932.9|158842.9|158687.7|158597.7|863
1641458100000|2022-01-06 08:35:00|158690.6|158600.6|158758.3|158668.3|158981.7|158891.7|158690.3|158600.3|718
1641458400000|2022-01-06 08:40:00|158751.2|158661.2|158920.6|158830.6|158921.2|158831.2|158747.1|158657.1|586
1641458700000|2022-01-06 08:45:00|158920.1|158830.1|158988.3|158898.3|159070|158980|158914.8|158824.8|591
1641459000000|2022-01-06 08:50:00|158987.9|158897.9|158848.5|158758.5|158988.8|158898.8|158841.7|158751.7|622
1641459300000|2022-01-06 08:55:00|158850.9|158760.9|158711.7|158621.7|158857.3|158767.3|158706.6|158616.6|642
1641459600000|2022-01-06 09:00:00|158712.5|158622.5|158658.4|158568.4|158739.9|158649.9|158633.9|158543.9|791
1641459900000|2022-01-06 09:05:00|158657.8|158567.8|158675.4|158585.4|158700.9|158610.9|158583.4|158493.4|790
1641460200000|2022-01-06 09:10:00|158674.3|158584.3|158458|158368|158678.2|158588.2|158458|158368|791
1641460500000|2022-01-06 09:15:00|158458.3|158368.3|158289.2|158199.2|158459.5|158369.5|158131.2|157962.1|796
1641460800000|2022-01-06 09:20:00|158288.7|158198.7|158195.9|158105.9|158301.2|158211.2|158120.1|158030.1|834
1641461100000|2022-01-06 09:25:00|158189.6|158099.6|158286.6|158196.6|158299.8|158209.8|158189.2|158099.2|717
1641461400000|2022-01-06 09:30:00|158284.1|158194.1|158131.3|158041.3|158289.4|158199.4|158114.5|158024.5|631
1641461700000|2022-01-06 09:35:00|158132.5|158042.5|158071.1|157981.1|158138.6|158048.6|157955.2|157865.2|651
1641462000000|2022-01-06 09:40:00|158072|157982|158068.1|157978.1|158097.6|158007.6|157983.8|157893.8|460
1641462300000|2022-01-06 09:45:00|158067.8|157977.8|158246.2|158156.2|158298.3|158195|158048|157958|667
1641462600000|2022-01-06 09:50:00|158249.1|158159.1|158130.9|158040.9|158249.1|158159.1|158129.7|158039.7|632
1641462900000|2022-01-06 09:55:00|158130.4|158040.4|158263.8|158173.8|158433.6|158306.2|158124.6|158034.6|842
1641463200000|2022-01-06 10:00:00|158262.5|158172.5|158105.3|158015.3|158271.2|158181.2|158096.1|158006.1|660
1641463500000|2022-01-06 10:05:00|158104.8|158014.8|157902.6|157812.6|158106.5|158016.5|157863.7|157773.7|665
1641463800000|2022-01-06 10:10:00|157902.9|157812.9|157947.4|157857.4|157952.1|157862.1|157806.3|157716.3|691
1641464100000|2022-01-06 10:15:00|157947.2|157857.2|157711.2|157621.2|157954.6|157864.6|157711.2|157621.2|687
1641464400000|2022-01-06 10:20:00|157709.5|157619.5|157696.9|157606.9|157838.3|157748.3|157671.1|157581.1|790
1641464700000|2022-01-06 10:25:00|157700.9|157610.9|157582.7|157492.7|157744.9|157654.9|157572.1|157482.1|699
1641465000000|2022-01-06 10:30:00|157581.7|157491.7|157713|157623|157733.4|157643.4|157503.7|157413.7|773
1641465300000|2022-01-06 10:35:00|157710.7|157620.7|157808.7|157718.7|157860.3|157770.3|157592|157502|657
1641465600000|2022-01-06 10:40:00|157811.1|157721.1|157787.3|157697.3|157887.4|157797.4|157754.6|157664.6|847
1641465900000|2022-01-06 10:45:00|157785.5|157695.5|157692.3|157602.3|157785.5|157695.5|157681.2|157591.2|774
1641466200000|2022-01-06 10:50:00|157692.8|157602.8|157677.5|157587.5|157698.7|157608.7|157542|157452|822
1641466500000|2022-01-06 10:55:00|157677.1|157587.1|157784.8|157694.8|157796.8|157706.8|157625.4|157535.4|651
1641466800000|2022-01-06 11:00:00|157786.8|157696.8|157747.7|157657.7|157833.2|157743.2|157727.4|157637.4|605
1641467100000|2022-01-06 11:05:00|157752.4|157662.4|157747.8|157657.8|157754.9|157664.9|157708.3|157618.3|409
1641467400000|2022-01-06 11:10:00|157749.5|157659.5|157666.5|157576.5|157749.5|157659.5|157635.6|157545.6|532
1641467700000|2022-01-06 11:15:00|157663.1|157573.1|157623.9|157533.9|157746.9|157656.9|157582.1|157492.1|629
1641468000000|2022-01-06 11:20:00|157623.8|157533.8|157708.6|157618.6|157731.8|157641.8|157592.1|157502.1|587
1641468300000|2022-01-06 11:25:00|157711.3|157621.3|157837.4|157747.4|157840.6|157750.6|157633.4|157543.4|638
1641468600000|2022-01-06 11:30:00|157840.9|157750.9|157738.4|157648.4|157903.6|157813.6|157707.8|157617.8|647
1641468900000|2022-01-06 11:35:00|157739.4|157649.4|157709.1|157619.1|157779.1|157689.1|157704.4|157614.4|723
1641469200000|2022-01-06 11:40:00|157707|157617|157498.8|157408.8|157722.1|157632.1|157404.5|157314.5|826
1641469500000|2022-01-06 11:45:00|157498.3|157408.3|157380.5|157290.5|157499.4|157409.4|157353.4|157263.4|713
1641469800000|2022-01-06 11:50:00|157381.6|157291.6|157355.6|157265.6|157389|157299|157231.5|157141.5|770
1641470100000|2022-01-06 11:55:00|157355|157265|157456.9|157366.9|157481.7|157391.7|157334.3|157244.3|682
1641470400000|2022-01-06 12:00:00|157455.1|157365.1|157557.8|157467.8|157719.3|157629.3|157429.6|157339.6|786
1641470700000|2022-01-06 12:05:00|157558.2|157468.2|157488.6|157398.6|157657.6|157567.6|157488.6|157398.6|709
1641471000000|2022-01-06 12:10:00|157485.6|157395.6|157410.1|157320.1|157575|157485|157394.8|157304.8|662
1641471300000|2022-01-06 12:15:00|157410|157320|157491.5|157401.5|157491.8|157401.8|157303.6|157213.6|614
1641471600000|2022-01-06 12:20:00|157489.3|157399.3|157618.3|157528.3|157673.1|157583.1|157486.1|157396.1|627
1641471900000|2022-01-06 12:25:00|157618|157528|157698.1|157608.1|157836.6|157746.6|157613.4|157523.4|675
1641472200000|2022-01-06 12:30:00|157699.4|157609.4|157756.5|157666.5|157958.9|157844.5|157628.8|157538.8|800
1641472500000|2022-01-06 12:35:00|157752.8|157662.8|157834.2|157744.2|157880.7|157790.7|157730.8|157640.8|732
1641472800000|2022-01-06 12:40:00|157828.7|157738.7|157723.7|157633.7|157848.8|157758.8|157709.7|157619.7|767
1641473100000|2022-01-06 12:45:00|157723.6|157633.6|157691.7|157601.7|157728.3|157638.3|157669.8|157579.8|612
1641473400000|2022-01-06 12:50:00|157692.3|157602.3|157618.8|157528.8|157700.7|157610.7|157597|157507|717
1641473700000|2022-01-06 12:55:00|157620.2|157530.2|157644.2|157554.2|157691.5|157601.5|157615.3|157525.3|786
1641474000000|2022-01-06 13:00:00|157642.3|157552.3|157576.1|157486.1|157674.1|157584.1|157516|157426|834
1641474300000|2022-01-06 13:05:00|157575.5|157485.5|157437.4|157347.4|157586.5|157496.5|157398|157308|815
1641474600000|2022-01-06 13:10:00|157438.7|157348.7|157309.7|157219.7|157438.8|157348.8|157277.6|157187.6|746
1641474900000|2022-01-06 13:15:00|157309.3|157219.3|157232.9|157142.9|157349|157259|157223.2|157133.2|829
1641475200000|2022-01-06 13:20:00|157233.8|157143.8|157281.4|157191.4|157358.6|157268.6|157216.4|157126.4|869
1641475500000|2022-01-06 13:25:00|157290.1|157200.1|157466.7|157336.7|157478|157388|157280.6|157190.6|848
1641475800000|2022-01-06 13:30:00|157466.8|157336.8|157448.9|157358.9|157525|157435|157406.5|157296.5|792
1641476100000|2022-01-06 13:35:00|157446.2|157356.2|157284.2|157194.2|157467.7|157377.7|157237.8|157147.8|749
1641476400000|2022-01-06 13:40:00|157283.8|157193.8|157271.6|157141.6|157415.8|157325.8|157249.2|157132.8|831
1641476700000|2022-01-06 13:45:00|157270.9|157140.9|157230.2|157140.2|157301.5|157197.2|157148.7|157058.7|836
1641477000000|2022-01-06 13:50:00|157230.8|157140.8|157233.5|157143.5|157277.6|157187.6|157183.2|157093.2|742
1641477300000|2022-01-06 13:55:00|157233.4|157143.4|157166.5|157076.5|157240.6|157150.6|157164.4|157066.8|765
1641477600000|2022-01-06 14:00:00|157168.1|157078.1|157285.7|157195.7|157291.6|157201.6|157124.1|157034.1|882
1641477900000|2022-01-06 14:05:00|157285.6|157195.6|157270|157180|157288.3|157198.3|157154|157064|824
1641478200000|2022-01-06 14:10:00|157271|157181|157412.8|157322.8|157445.9|157355.9|157249.2|157159.2|688
1641478500000|2022-01-06 14:15:00|157412|157322|157481.6|157391.6|157514.3|157424.3|157385.1|157295.1|692
1641478800000|2022-01-06 14:20:00|157482.7|157392.7|157532|157442|157639.4|157549.4|157482.7|157392.7|672
1641479100000|2022-01-06 14:25:00|157529.1|157439.1|157605.2|157515.2|157673.7|157562|157471.5|157381.5|863
1641479400000|2022-01-06 14:30:00|157607|157517|157085|156995|157607|157517|157085|156977.8|1013
1641479700000|2022-01-06 14:35:00|157037.6|156947.6|157120.9|156990.9|157153.9|157023.9|156858.8|156768.8|1040
1641480000000|2022-01-06 14:40:00|157121|156991|157241.6|157111.6|157316|157224.3|157076.9|156957.3|988
1641480300000|2022-01-06 14:45:00|157238.7|157108.7|157212.3|157122.3|157398|157292.1|157079.7|156986.1|940
1641480600000|2022-01-06 14:50:00|157214.8|157124.8|157200|157110|157218.4|157126.8|157078.9|156988.9|867
1641480900000|2022-01-06 14:55:00|157200.9|157110.9|157424.4|157294.4|157434.3|157304.3|157186.8|157096.8|807
1641481200000|2022-01-06 15:00:00|157425.9|157295.9|157356.5|157266.5|157425.9|157295.9|157271.1|157106.8|900
1641481500000|2022-01-06 15:05:00|157357.1|157267.1|157408.9|157318.9|157434.3|157344.3|157243.7|157153.7|979
1641481800000|2022-01-06 15:10:00|157408.4|157318.4|157498.3|157408.3|157513.9|157423.9|157323.9|157217.9|978
1641482100000|2022-01-06 15:15:00|157499.1|157409.1|157374.3|157284.3|157499.1|157409.1|157261.2|157167.7|989
1641482400000|2022-01-06 15:20:00|157377.6|157287.6|157180.9|157090.9|157415.9|157315.3|157161.5|157071.5|863
1641482700000|2022-01-06 15:25:00|157181.4|157091.4|157181.3|157091.3|157237.7|157134.3|157077.6|156987.6|878
1641483000000|2022-01-06 15:30:00|157181|157091|156758.5|156628.5|157181.2|157091.2|156722.5|156592.5|811
1641483300000|2022-01-06 15:35:00|156754.6|156624.6|156832.1|156742.1|156955.7|156865.7|156752.2|156622.2|895
1641483600000|2022-01-06 15:40:00|156825.7|156735.7|156879|156789|156929.4|156839.4|156823.6|156733.6|896
1641483900000|2022-01-06 15:45:00|156879.1|156789.1|156747.3|156657.3|156880.5|156790.5|156722.4|156632.4|910
1641484200000|2022-01-06 15:50:00|156748.2|156658.2|156987.9|156897.9|156994.6|156904.6|156736.6|156646.6|968
1641484500000|2022-01-06 15:55:00|157003|156913|157025.3|156935.3|157055.9|156962.8|156917|156827|1010
1641484800000|2022-01-06 16:00:00|157025|156935|157175|157085|157177.2|157087.2|156980.7|156890.7|1014
1641485100000|2022-01-06 16:05:00|157176.1|157086.1|157157.4|157067.4|157240.6|157121.4|157099.6|157009.6|1001
1641485400000|2022-01-06 16:10:00|157156.5|157066.5|156918.3|156828.3|157158.4|157068.4|156914.3|156824.1|842
1641485700000|2022-01-06 16:15:00|156917.6|156827.6|156984.2|156894.2|156997.4|156907.4|156868.8|156778.8|846
1641486000000|2022-01-06 16:20:00|156981.2|156891.2|157056|156966|157169.5|157040|156956.5|156866.5|846
1641486300000|2022-01-06 16:25:00|157061.1|156971.1|157157.4|157027.4|157209.1|157119.1|157058.7|156968.7|865
1641486600000|2022-01-06 16:30:00|157149|157019|157185|157095|157244.4|157144.1|157112|156999.1|949
1641486900000|2022-01-06 16:35:00|157181.3|157091.3|157140.5|157010.5|157238.2|157148.2|157114.5|156990.9|912
1641487200000|2022-01-06 16:40:00|157142.3|157012.3|157017.3|156887.3|157174.3|157078.6|157007.8|156887|891
1641487500000|2022-01-06 16:45:00|157021.2|156891.2|157203.8|157113.8|157212.4|157122.4|156966.6|156858|858
1641487800000|2022-01-06 16:50:00|157204|157114|157193.3|157103.3|157221.4|157131.4|157158.3|157068.3|729
1641488100000|2022-01-06 16:55:00|157198|157108|157204.8|157114.8|157227.5|157137.5|157176.3|157086.3|630
1641488400000|2022-01-06 17:00:00|157208.3|157118.3|157317.1|157227.1|157336.6|157246.6|157189.3|157099.3|528
1641488700000|2022-01-06 17:05:00|157322.6|157232.6|157237.1|157107.1|157339.8|157235.3|157209.3|157079.3|788
1641489000000|2022-01-06 17:10:00|157228.4|157098.4|157216.6|157126.6|157260.5|157150.6|157199.3|157078.3|770
1641489300000|2022-01-06 17:15:00|157217.6|157127.6|157192.9|157102.9|157247|157157|157148.2|157058.2|774
1641489600000|2022-01-06 17:20:00|157194.1|157104.1|157332.4|157242.4|157368|157278|157167.7|157047.6|708
1641489900000|2022-01-06 17:25:00|157325.8|157235.8|157291.5|157161.5|157338.1|157248.1|157258.5|157146.8|564
1641490200000|2022-01-06 17:30:00|157287.2|157157.2|157219.6|157089.6|157325.3|157218.4|157182|157067.2|645
1641490500000|2022-01-06 17:35:00|157213.1|157083.1|157292.1|157202.1|157307.4|157217.4|157189.7|157075.8|636
1641490800000|2022-01-06 17:40:00|157292.4|157202.4|157228.9|157138.9|157295|157205|157191.8|157101.8|764
1641491100000|2022-01-06 17:45:00|157226.1|157136.1|157313.2|157223.2|157322.7|157232.7|157216.8|157126.8|652
1641491400000|2022-01-06 17:50:00|157313.6|157223.6|157270.9|157180.9|157347.1|157257.1|157255.8|157165.8|786
1641491700000|2022-01-06 17:55:00|157271.6|157181.6|157390.5|157300.5|157403.6|157313.6|157252.3|157162.3|744
1641492000000|2022-01-06 18:00:00|157392.1|157302.1|157330.5|157240.5|157407.3|157317.3|157312.1|157222.1|708
1641492300000|2022-01-06 18:05:00|157330.6|157240.6|157331.4|157241.4|157404.8|157314.8|157319.9|157229.9|602
1641492600000|2022-01-06 18:10:00|157331.7|157241.7|157325.1|157235.1|157336.5|157246.5|157304.4|157214.4|603
1641492900000|2022-01-06 18:15:00|157325|157235|157497.7|157407.7|157578.4|157488.4|157319|157229|703
1641493200000|2022-01-06 18:20:00|157497.8|157407.8|157592.7|157502.7|157628.8|157538.8|157485.4|157395.4|674
1641493500000|2022-01-06 18:25:00|157595.6|157505.6|157582.1|157492.1|157625|157535|157567.1|157477.1|592
1641493800000|2022-01-06 18:30:00|157582.3|157492.3|157570.3|157480.3|157600|157510|157568.5|157478.5|588
1641494100000|2022-01-06 18:35:00|157569.9|157479.9|157563|157473|157579.7|157489.7|157445.8|157355.8|633
1641494400000|2022-01-06 18:40:00|157563.3|157473.3|157619.4|157529.4|157625.1|157535.1|157560|157470|663
1641494700000|2022-01-06 18:45:00|157625.7|157535.7|157572.2|157482.2|157625.7|157535.7|157509.8|157419.8|689
1641495000000|2022-01-06 18:50:00|157572.4|157482.4|157502.3|157412.3|157620.1|157530.1|157498.1|157408.1|520
1641495300000|2022-01-06 18:55:00|157501.9|157411.9|157514|157424|157564|157474|157441.5|157351.5|534
1641495600000|2022-01-06 19:00:00|157512.2|157422.2|157559.1|157469.1|157575.7|157485.7|157491.8|157401.8|686
1641495900000|2022-01-06 19:05:00|157561.2|157471.2|157382.9|157292.9|157565.5|157475.5|157379.5|157289.5|672
1641496200000|2022-01-06 19:10:00|157383|157293|157327.3|157237.3|157385.4|157295.4|157315.5|157225.5|705
1641496500000|2022-01-06 19:15:00|157328.9|157238.9|157276.3|157186.3|157330.9|157240.9|157267.7|157177.7|803
1641496800000|2022-01-06 19:20:00|157276.5|157186.5|157357.3|157267.3|157381.3|157291.3|157270.3|157180.3|758
1641497100000|2022-01-06 19:25:00|157357.7|157267.7|157346.7|157256.7|157390.9|157300.9|157301.6|157211.6|631
1641497400000|2022-01-06 19:30:00|157345|157255|157375.7|157285.7|157403.1|157313.1|157319.8|157229.8|688
1641497700000|2022-01-06 19:35:00|157375.1|157285.1|157377|157287|157391.5|157301.5|157326.3|157236.3|638
1641498000000|2022-01-06 19:40:00|157375.4|157285.4|157511.3|157421.3|157513.8|157423.8|157367.6|157277.6|694
1641498300000|2022-01-06 19:45:00|157507.9|157417.9|157517.2|157427.2|157538.1|157448.1|157473.2|157383.2|812
1641498600000|2022-01-06 19:50:00|157524.2|157434.2|157523.5|157433.5|157550|157460|157460.3|157370.3|755
1641498900000|2022-01-06 19:55:00|157522|157432|157617.4|157527.4|157623.5|157533.5|157506.5|157416.5|765
1641499200000|2022-01-06 20:00:00|157617.5|157527.5|157489|157399|157617.8|157527.8|157481.5|157391.5|758
1641499500000|2022-01-06 20:05:00|157489.5|157399.5|157523.5|157433.5|157581|157491|157485.6|157395.6|718
1641499800000|2022-01-06 20:10:00|157522.9|157432.9|157559.8|157469.8|157565.3|157475.3|157514|157424|688
1641500100000|2022-01-06 20:15:00|157556.8|157466.8|157622.4|157532.4|157629.4|157539.4|157551.7|157461.7|657
1641500400000|2022-01-06 20:20:00|157626.8|157536.8|157673.4|157583.4|157695.8|157605.8|157596.7|157506.7|631
1641500700000|2022-01-06 20:25:00|157672.6|157582.6|157748.8|157658.8|157817.7|157727.7|157667.2|157577.2|823
1641501000000|2022-01-06 20:30:00|157748.9|157658.9|157871.3|157781.3|157887.4|157782.7|157744.3|157654.3|882
1641501300000|2022-01-06 20:35:00|157873|157783|157834.2|157744.2|157897|157797.6|157803.8|157695.5|777
1641501600000|2022-01-06 20:40:00|157833.4|157743.4|157808.7|157718.7|157836.7|157746.7|157795.8|157705.8|696
1641501900000|2022-01-06 20:45:00|157803.9|157713.9|157765.1|157675.1|157841.8|157742.4|157754.2|157664.2|792
1641502200000|2022-01-06 20:50:00|157765.3|157675.3|157755.7|157665.7|157793.8|157689.3|157710.1|157620.1|713
1641502500000|2022-01-06 20:55:00|157755|157665|157715.7|157625.7|157785.2|157695.2|157701|157611|769
1641502800000|2022-01-06 21:00:00|157719.4|157629.4|157540.4|157450.4|157719.9|157629.9|157504.1|157374.1|779
1641503100000|2022-01-06 21:05:00|157547.2|157457.2|157596|157506|157605.9|157512|157533.2|157420.5|628
1641503400000|2022-01-06 21:10:00|157596.5|157506.5|157591.5|157501.5|157617.9|157513.8|157573.9|157462.4|426
1641503700000|2022-01-06 21:15:00|157590|157500|157579|157489|157620.9|157506.5|157574.5|157460.5|311
1641504000000|2022-01-06 21:20:00|157581.4|157491.4|157581.2|157491.2|157607.1|157503|157577.3|157469.3|284
1641504300000|2022-01-06 21:25:00|157582.8|157492.8|157588.6|157498.6|157605.9|157505.6|157575|157467.7|146
1641504600000|2022-01-06 21:30:00|157587.7|157497.7|157599.1|157469.1|157610.8|157504.5|157574.6|157468.1|156
1641504900000|2022-01-06 21:35:00|157614|157484|157582.5|157452.5|157614|157505.5|157559.7|157452.5|161
1641505200000|2022-01-06 21:40:00|157558.5|157468.5|157584.5|157454.5|157593|157483.5|157552.9|157444.1|174
1641505500000|2022-01-06 21:45:00|157584.6|157454.6|157588.1|157458.1|157682.6|157482.4|157568.2|157380.3|218
1641505800000|2022-01-06 21:50:00|157588.7|157458.7|157632.8|157332.8|157673|157460.6|157566.9|157325.5|312
1641506100000|2022-01-06 21:55:00|157634.9|157334.9|157558.5|157258.5|157655.4|157381.3|157513.7|157213.7|442
1641506400000|2022-01-06 22:00:00|157522|157222|157656.7|157356.7|157660.5|157360.5|157520.6|157220.6|61
1641506700000|2022-01-06 22:05:00|157668.1|157368.1|157664.6|157364.6|157674.2|157374.2|157651.7|157351.7|193
1641507000000|2022-01-06 22:10:00|157649|157349|157554.6|157254.6|157679.2|157379.2|157117.3|156817.3|414
1641507300000|2022-01-06 22:15:00|157541.1|157241.1|157630.7|157330.7|157660|157360|157505.1|157205.1|393
1641507600000|2022-01-06 22:20:00|157630.8|157330.8|157536.1|157236.1|157656.9|157356.9|157481.7|157181.7|101
1641507900000|2022-01-06 22:25:00|157520.6|157220.6|157535|157235|157549.3|157249.3|157501.6|157201.6|77
1641508200000|2022-01-06 22:30:00|157536.5|157236.5|157529.6|157229.6|157647|157347|157469.8|157169.8|197
1641508500000|2022-01-06 22:35:00|157530.2|157230.2|157633.7|157333.7|157660.5|157360.5|157442.2|157142.2|350
1641508800000|2022-01-06 22:40:00|157645.5|157345.5|157638.9|157338.9|157674.3|157374.3|157523.6|157223.6|645
1641509100000|2022-01-06 22:45:00|157572.9|157272.9|157646.6|157346.6|157660.8|157360.8|157481.9|157181.9|540
1641509400000|2022-01-06 22:50:00|157646.5|157346.5|157618.4|157318.4|157664.8|157364.8|157525.8|157225.8|557
1641509700000|2022-01-06 22:55:00|157618.3|157318.3|157542.6|157242.6|157656.7|157356.7|157537.1|157237.1|347
1641510000000|2022-01-06 23:00:00|157531.8|157231.8|157485.1|157185.1|157544.1|157244.1|157365.5|157065.5|569
1641510300000|2022-01-06 23:05:00|157483.8|157183.8|157525.4|157225.4|157550.9|157250.9|157473.5|157173.5|435
1641510600000|2022-01-06 23:10:00|157523.3|157223.3|157530.8|157230.8|157552.9|157252.9|157504.4|157204.4|395
1641510900000|2022-01-06 23:15:00|157493.9|157193.9|157548.3|157248.3|157570.4|157270.4|157484.8|157184.8|323
1641511200000|2022-01-06 23:20:00|157548.1|157248.1|157542.7|157242.7|157578.3|157278.3|157502.9|157202.9|612
1641511500000|2022-01-06 23:25:00|157564|157264|157579|157279|157600.5|157300.5|157468.9|157168.9|538
1641511800000|2022-01-06 23:30:00|157553.8|157253.8|157530.1|157230.1|157666.2|157366.2|157483.8|157183.8|652
1641512100000|2022-01-06 23:35:00|157526.8|157226.8|157525.7|157225.7|157596.3|157296.3|157463.2|157163.2|466
1641512400000|2022-01-06 23:40:00|157523.5|157223.5|157569.4|157269.4|157608.2|157308.2|157450.4|157150.4|408
1641512700000|2022-01-06 23:45:00|157569.2|157269.2|157538.3|157238.3|157649.5|157349.5|157489.2|157189.2|312
1641513000000|2022-01-06 23:50:00|157542.3|157242.3|157545.9|157245.9|157613.5|157313.5|157523.6|157223.6|264
1641513300000|2022-01-06 23:55:00|157538.8|157238.8|157534.3|157234.3|157602.7|157302.7|157481.6|157181.6|372
1641513600000|2022-01-07 00:00:00|157535.3|157235.3|157573.7|157273.7|157613.3|157313.3|157444.7|157144.7|828
1641513900000|2022-01-07 00:05:00|157573.9|157273.9|157366.2|157066.2|157605.7|157305.7|157263.6|156963.6|814
1641514200000|2022-01-07 00:10:00|157364.5|157064.5|157372.1|157072.1|157423.4|157123.4|157332.5|157032.5|608
1641514500000|2022-01-07 00:15:00|157372|157072|157374.8|157074.8|157413.5|157113.5|157341.8|157041.8|535
1641514800000|2022-01-07 00:20:00|157373|157073|157465|157165|157498.4|157198.4|157358.1|157058.1|1000
1641515100000|2022-01-07 00:25:00|157462.1|157162.1|157466.8|157166.8|157517.6|157217.6|157425.5|157125.5|584
1641515400000|2022-01-07 00:30:00|157467.5|157167.5|157457.7|157157.7|157504.3|157205.1|157421.1|157121.1|508
1641515700000|2022-01-07 00:35:00|157461.6|157161.6|157433.9|157133.9|157479.8|157179.8|157393.5|157113.9|447
1641516000000|2022-01-07 00:40:00|157432.1|157132.1|157440.9|157140.9|157488.8|157188.8|157377.8|157077.8|772
1641516300000|2022-01-07 00:45:00|157439|157139|157465.5|157165.5|157488.3|157188.3|157384.7|157084.7|843
1641516600000|2022-01-07 00:50:00|157467.3|157167.3|157479.6|157179.6|157508.4|157208.4|157420.9|157120.9|773
1641516900000|2022-01-07 00:55:00|157486.4|157186.4|157450.4|157150.4|157516.5|157216.5|157418.3|157118.3|789
1641517200000|2022-01-07 01:00:00|157454.5|157154.5|157381.2|157081.2|157510|157210|157320.6|157020.6|568
1641517500000|2022-01-07 01:05:00|157363.2|157063.2|157379.4|157088.9|157439|157146|157329.2|157029.2|766
1641517800000|2022-01-07 01:10:00|157383|157083|157320.2|157051.7|157419.5|157192.9|157290|157000.3|456
1641518100000|2022-01-07 01:15:00|157320.1|157053.4|157312.7|157064|157339.4|157138.1|157221|156990.5|492
1641518400000|2022-01-07 01:20:00|157312.6|157071.1|157317|157099|157364.5|157149.7|157237|156986.8|564
1641518700000|2022-01-07 01:25:00|157321.7|157092.5|157338.6|157095.7|157358.4|157162|157248|156991.4|683
1641519000000|2022-01-07 01:30:00|157346.6|157056.6|157305.3|157005.3|157368.6|157136.8|157263.7|156977.1|638
1641519300000|2022-01-07 01:35:00|157304.9|157004.9|157305.8|157005.8|157370.9|157073|157273.2|156973.2|773
1641519600000|2022-01-07 01:40:00|157306.1|157006.1|157312.8|157055.9|157367.6|157130|157260|157002.8|833
1641519900000|2022-01-07 01:45:00|157313.5|157056|157318.6|157060.8|157344.1|157088.5|157242.2|156958|839
1641520200000|2022-01-07 01:50:00|157320|157060.3|157282|156982|157326.2|157060.3|157240.6|156954|767
1641520500000|2022-01-07 01:55:00|157284.8|156984.8|157250.1|156950.1|157285.4|156985.4|157215.8|156915.8|698
1641520800000|2022-01-07 02:00:00|157248.1|156948.1|157247.4|156947.4|157258.1|156958.1|157223.2|156923.2|627
1641521100000|2022-01-07 02:05:00|157250.2|156950.2|157261.7|156977.1|157278.5|157065|157189.6|156921.3|665
1641521400000|2022-01-07 02:10:00|157266.3|156972.2|157288|156988|157301.5|157067.5|157197.5|156967.2|426
1641521700000|2022-01-07 02:15:00|157288.3|156988.3|157219.4|157005.3|157301.1|157054.5|157152.3|156930|524
1641522000000|2022-01-07 02:20:00|157215.1|157012.3|157147.4|157017.4|157230.6|157047.9|157115.2|156889.5|430
1641522300000|2022-01-07 02:25:00|157147|157017|157139.6|157009.6|157197.3|157018.4|157119.4|156907.1|435
1641522600000|2022-01-07 02:30:00|157140.4|157010.4|157227.7|157097.7|157269.2|157117|157133.4|156956.4|422
1641522900000|2022-01-07 02:35:00|157227.5|157097.5|157368.6|157164.8|157410.8|157231.1|157222.6|157090.4|485
1641523200000|2022-01-07 02:40:00|157380.3|157163.9|157383.5|157181.2|157419.2|157226.1|157271.2|157065.3|442
1641523500000|2022-01-07 02:45:00|157347.6|157217.6|157392|157158.5|157421.5|157232.8|157329.7|157121.5|683
1641523800000|2022-01-07 02:50:00|157392.1|157157.5|157310.5|157180.5|157408.3|157213.4|157310.5|157107.6|290
1641524100000|2022-01-07 02:55:00|157321.3|157191.3|157300.4|157170.4|157396.8|157208.4|157294.1|157091.1|317
1641524400000|2022-01-07 03:00:00|157344.2|157124.8|157383.1|157149.7|157428.1|157218.3|157294.2|157095.8|340
1641524700000|2022-01-07 03:05:00|157384.4|157152.4|157401.6|157271.6|157478.9|157289.5|157330.9|157125.8|594
1641525000000|2022-01-07 03:10:00|157437.8|157227.4|157441.1|157234.2|157464|157280.3|157391.5|157202.8|386
1641525300000|2022-01-07 03:15:00|157441.8|157235.6|157459.4|157220.7|157471.7|157282.8|157397.3|157204.2|312
1641525600000|2022-01-07 03:20:00|157449.9|157236|157356.7|157226.7|157457.2|157280.1|157346.5|157170.8|447
1641525900000|2022-01-07 03:25:00|157359.7|157229.7|157385.5|157171.2|157437.2|157253.8|157313.5|157109|414
1641526200000|2022-01-07 03:30:00|157346.9|157216.9|157379.9|157172.3|157418.7|157232.3|157334.2|157117.4|300
1641526500000|2022-01-07 03:35:00|157339.6|157209.6|157369.5|157168.2|157394.3|157214.1|157327.5|157133.8|280
1641526800000|2022-01-07 03:40:00|157371.4|157166.2|157337.8|157207.8|157420.7|157229.4|157315.7|157106.3|465
1641527100000|2022-01-07 03:45:00|157337.7|157207.7|157347.9|157217.9|157414.3|157245.6|157319|157132.7|390
1641527400000|2022-01-07 03:50:00|157344.8|157214.8|157334.7|157204.7|157407.7|157234|157318.4|157136.6|427
1641527700000|2022-01-07 03:55:00|157401|157133.5|157334.6|157204.6|157421.8|157247.8|157324.7|157124.1|430
1641528000000|2022-01-07 04:00:00|157335.6|157205.6|157390.2|157175.9|157417.2|157225.1|157307.8|157127|376
1641528300000|2022-01-07 04:05:00|157384.5|157179.1|157344.4|157214.4|157432.1|157228.7|157331.7|157130.1|310
1641528600000|2022-01-07 04:10:00|157351.8|157221.8|157340.7|157210.7|157408.7|157234.3|157328.3|157153.1|265
1641528900000|2022-01-07 04:15:00|157335.8|157205.8|157344.9|157214.9|157389|157221.5|157322.6|157134.7|369
1641529200000|2022-01-07 04:20:00|157346.5|157216.5|157372.2|157242.2|157468.7|157288|157322.2|157140.8|426
1641529500000|2022-01-07 04:25:00|157372.6|157242.6|157333.6|157203.6|157423.9|157255|157331|157120|386
1641529800000|2022-01-07 04:30:00|157333.3|157203.3|157413|157212.4|157484.7|157280|157333.3|157191.5|497
1641530100000|2022-01-07 04:35:00|157419.6|157204.7|157418.9|157186.5|157457.4|157267.6|157353.3|157165|559
1641530400000|2022-01-07 04:40:00|157421.7|157218.6|157429.2|157220.9|157488.3|157263.6|157363.5|157182.4|573
1641530700000|2022-01-07 04:45:00|157386.4|157256.4|157416.4|157213.2|157455.1|157270|157368.8|157195.6|486
1641531000000|2022-01-07 04:50:00|157429.7|157216.7|157400.7|157270.7|157455|157274.6|157365.1|157195|366
1641531300000|2022-01-07 04:55:00|157401.8|157271.8|157352.2|157222.2|157469.3|157279.3|157329.7|157158.1|532
1641531600000|2022-01-07 05:00:00|157348.8|157218.8|157409|157279|157484|157298.1|157341.7|157198.2|470
1641531900000|2022-01-07 05:05:00|157473.3|157261.8|157411.4|157281.4|157474.2|157297|157400.9|157218.1|567
1641532200000|2022-01-07 05:10:00|157412.3|157282.3|157417.4|157287.4|157528|157302.6|157405.9|157233.1|601
1641532500000|2022-01-07 05:15:00|157417.2|157287.2|157420.4|157290.4|157475.6|157310.9|157407.2|157243.6|532
1641532800000|2022-01-07 05:20:00|157417.1|157287.1|157413.7|157283.7|157507.2|157314.7|157394.6|157241.2|451
1641533100000|2022-01-07 05:25:00|157414.6|157284.6|157493.9|157363.9|157544.5|157370.7|157395.1|157244.6|591
1641533400000|2022-01-07 05:30:00|157491.2|157361.2|157486.2|157356.2|157546.4|157375.3|157467.7|157324.3|600
1641533700000|2022-01-07 05:35:00|157483.6|157353.6|157498.4|157368.4|157545.8|157378.2|157476.9|157327.7|456
1641534000000|2022-01-07 05:40:00|157496|157366|157496.7|157366.7|157553.4|157387|157470|157326.2|291
1641534300000|2022-01-07 05:45:00|157495.3|157365.3|157488.4|157358.4|157550.5|157376.5|157458.5|157304.6|310
1641534600000|2022-01-07 05:50:00|157487.2|157357.2|157439|157309|157539.7|157376.7|157439|157309|190
1641534900000|2022-01-07 05:55:00|157442|157312|157481.3|157276.7|157546.9|157362.4|157419.9|157261.7|396
1641535200000|2022-01-07 06:00:00|157439.5|157309.5|157408.5|157278.5|157467.4|157337.4|157369.7|157259.7|573
1641535500000|2022-01-07 06:05:00|157416.8|157286.8|157473.4|157343.4|157525.9|157414|157376.7|157267.9|407
1641535800000|2022-01-07 06:10:00|157474.3|157344.3|157503.8|157373.8|157526.5|157396.5|157456.3|157333.3|582
1641536100000|2022-01-07 06:15:00|157502.7|157372.7|157571.8|157441.8|157618.7|157488.7|157458.4|157328.4|791
1641536400000|2022-01-07 06:20:00|157572.2|157442.2|157635.5|157505.5|157666.9|157535.1|157565.1|157382|702
1641536700000|2022-01-07 06:25:00|157637.1|157507.1|157649|157519|157693.3|157534.5|157614.6|157435.9|572
1641537000000|2022-01-07 06:30:00|157649.3|157519.3|157658.5|157528.5|157716.7|157557.2|157644.8|157444.7|516
1641537300000|2022-01-07 06:35:00|157689.7|157482.2|157647.6|157517.6|157719.2|157545.3|157640.5|157440.6|609
1641537600000|2022-01-07 06:40:00|157642.2|157512.2|157657.9|157527.9|157712.7|157582.7|157603.5|157466.6|589
1641537900000|2022-01-07 06:45:00|157647.8|157517.8|157626.9|157496.9|157716.6|157545.3|157621.3|157442.5|511
1641538200000|2022-01-07 06:50:00|157626.5|157496.5|157705.2|157486.7|157707.9|157540.4|157620.6|157455.2|625
1641538500000|2022-01-07 06:55:00|157705.3|157480.1|157648.1|157518.1|157710.1|157544.7|157593.4|157431.5|831
1641538800000|2022-01-07 07:00:00|157650.2|157520.2|157714.2|157584.2|157732.4|157602.4|157646|157516|919
1641539100000|2022-01-07 07:05:00|157718.6|157588.6|157878.8|157748.8|157950.5|157820.5|157713.9|157583.9|878
1641539400000|2022-01-07 07:10:00|157878.2|157748.2|157864.9|157774.9|157906.9|157780.4|157826.3|157724.7|782
1641539700000|2022-01-07 07:15:00|157870.6|157780.6|157828.7|157738.7|157894.8|157785.1|157797|157690.3|1015
1641540000000|2022-01-07 07:20:00|157825.1|157735.1|157605.5|157475.5|157840.2|157741.4|157532|157402|970
1641540300000|2022-01-07 07:25:00|157606.5|157476.5|157578.2|157448.2|157667.5|157537.5|157529|157418.4|837
1641540600000|2022-01-07 07:30:00|157561.2|157471.2|157582.2|157492.2|157591.2|157494.1|157542.9|157414.6|616
1641540900000|2022-01-07 07:35:00|157582.9|157492.9|157552.2|157462.2|157593.8|157503.8|157506.9|157405.4|560
1641541200000|2022-01-07 07:40:00|157552.9|157462.9|157454.7|157364.7|157601.4|157489|157438.9|157340.4|720
1641541500000|2022-01-07 07:45:00|157450.6|157360.6|157476.7|157386.7|157499.3|157409.3|157450.4|157351.6|443
1641541800000|2022-01-07 07:50:00|157476.1|157386.1|157471.4|157381.4|157485.9|157395.9|157433|157343|455
1641542100000|2022-01-07 07:55:00|157471.9|157381.9|157354.9|157264.9|157488.5|157398.5|157344.5|157254.5|501
1641542400000|2022-01-07 08:00:00|157355.7|157265.7|157424.7|157334.7|157436.9|157346.9|157339.9|157249.9|685
1641542700000|2022-01-07 08:05:00|157425.5|157335.5|157428.2|157338.2|157467.3|157377.3|157405.8|157315.8|579
1641543000000|2022-01-07 08:10:00|157428.3|157338.3|157199.3|157109.3|157464.4|157374.4|157186.4|157096.4|745
1641543300000|2022-01-07 08:15:00|157200.4|157110.4|157136.9|157046.9|157201.6|157111.6|157038.2|156948.2|739
1641543600000|2022-01-07 08:20:00|157136.3|157046.3|157186.9|157096.9|157222.5|157132.5|157134.3|157044.3|613
1641543900000|2022-01-07 08:25:00|157186.2|157096.2|157095.9|157005.9|157188.3|157098.3|157004|156914|860
1641544200000|2022-01-07 08:30:00|157099.1|157009.1|157169.4|157079.4|157240.8|157150.8|157098|157008|793
1641544500000|2022-01-07 08:35:00|157168.3|157078.3|157128.7|157038.7|157171.9|157081.9|157104.6|157014.6|575
1641544800000|2022-01-07 08:40:00|157128.2|157038.2|157040.8|156950.8|157138|157048|157003.2|156913.2|679
1641545100000|2022-01-07 08:45:00|157042.9|156952.9|156898.4|156808.4|157042.9|156952.9|156852.9|156762.9|777
1641545400000|2022-01-07 08:50:00|156897.7|156807.7|156792|156702|156906.1|156816.1|156750.9|156660.9|714
1641545700000|2022-01-07 08:55:00|156792.8|156702.8|156642.6|156552.6|156810|156720|156626.6|156536.6|880
1641546000000|2022-01-07 09:00:00|156647.1|156557.1|156638.1|156548.1|156725.8|156635.8|156625.3|156535.3|790
1641546300000|2022-01-07 09:05:00|156639.5|156549.5|156771.4|156681.4|156806.6|156716.6|156623.7|156533.7|755
1641546600000|2022-01-07 09:10:00|156772.9|156682.9|156620.4|156530.4|156773.2|156683.2|156573|156483|709
1641546900000|2022-01-07 09:15:00|156621.9|156531.9|156616.3|156526.3|156631.5|156541.5|156598|156508|673
1641547200000|2022-01-07 09:20:00|156617.8|156527.8|156567.5|156477.5|156629.4|156539.4|156559.7|156469.7|670
1641547500000|2022-01-07 09:25:00|156567.3|156477.3|156442.9|156352.9|156569.1|156479.1|156369|156264.6|708
1641547800000|2022-01-07 09:30:00|156442.4|156352.4|156409.8|156319.8|156469.6|156379.6|156407.3|156317.3|766
1641548100000|2022-01-07 09:35:00|156409.4|156319.4|156469.3|156379.3|156473.1|156383.1|156402.8|156312.8|585
1641548400000|2022-01-07 09:40:00|156470.8|156380.8|156536.3|156446.3|156653.1|156563.1|156415.7|156325.7|728
1641548700000|2022-01-07 09:45:00|156537.9|156447.9|156568.8|156478.8|156588.2|156498.2|156516.4|156426.4|647
1641549000000|2022-01-07 09:50:00|156565.4|156475.4|156580.1|156490.1|156604.6|156514.6|156518.2|156428.2|831
1641549300000|2022-01-07 09:55:00|156579.9|156489.9|156504.4|156414.4|156587.6|156497.6|156437.1|156347.1|887
1641549600000|2022-01-07 10:00:00|156507.7|156417.7|156671|156581|156710.1|156620.1|156507.3|156417.3|857
1641549900000|2022-01-07 10:05:00|156672.8|156582.8|156563|156473|156707.6|156617.6|156559.2|156469.2|750
1641550200000|2022-01-07 10:10:00|156563.6|156473.6|156411.3|156321.3|156567.1|156477.1|156361.8|156271.8|625
1641550500000|2022-01-07 10:15:00|156411.2|156321.2|156418.6|156328.6|156425.5|156335.5|156382.5|156292.5|473
1641550800000|2022-01-07 10:20:00|156418.4|156328.4|156410.7|156320.7|156425.2|156335.2|156397|156307|517
1641551100000|2022-01-07 10:25:00|156409.8|156319.8|156417.7|156327.7|156429.3|156339.3|156398.8|156308.8|527
1641551400000|2022-01-07 10:30:00|156418.7|156328.7|156448.6|156358.6|156525.6|156435.6|156415.4|156325.4|711
1641551700000|2022-01-07 10:35:00|156448.4|156358.4|156525.7|156435.7|156537.1|156447.1|156435.2|156345.2|488
1641552000000|2022-01-07 10:40:00|156525.1|156435.1|156498.7|156408.7|156578|156488|156498.7|156408.7|452
1641552300000|2022-01-07 10:45:00|156492.2|156402.2|156508|156418|156517.4|156427.4|156470.7|156380.7|509
1641552600000|2022-01-07 10:50:00|156506|156416|156669.8|156579.8|156675|156585|156488.9|156398.9|518
1641552900000|2022-01-07 10:55:00|156664.8|156574.8|156730.4|156640.4|156733.2|156643.2|156663.7|156573.7|594
1641553200000|2022-01-07 11:00:00|156729.8|156639.8|156709.6|156619.6|156730.2|156640.2|156703.6|156613.6|409
1641553500000|2022-01-07 11:05:00|156709.8|156619.8|156816.9|156726.9|156817.3|156727.3|156708.6|156618.6|648
1641553800000|2022-01-07 11:10:00|156816.5|156726.5|156678.4|156588.4|156823.7|156733.7|156573.3|156483.3|776
1641554100000|2022-01-07 11:15:00|156677.9|156587.9|156559.2|156469.2|156679.8|156589.8|156502.7|156412.7|584
1641554400000|2022-01-07 11:20:00|156557.1|156467.1|156582.7|156492.7|156625.6|156535.6|156549.3|156459.3|552
1641554700000|2022-01-07 11:25:00|156582.2|156492.2|156575.3|156485.3|156603|156513|156563.8|156473.8|463
1641555000000|2022-01-07 11:30:00|156568.6|156478.6|156506.1|156416.1|156582.3|156492.3|156480.9|156390.9|376
1641555300000|2022-01-07 11:35:00|156505.9|156415.9|156418.1|156328.1|156510.9|156420.9|156409.6|156319.6|424
1641555600000|2022-01-07 11:40:00|156420.6|156330.6|156419.4|156329.4|156423.2|156333.2|156404.6|156314.6|406
1641555900000|2022-01-07 11:45:00|156418.3|156328.3|156487.3|156397.3|156579.6|156489.6|156417.3|156327.3|550
1641556200000|2022-01-07 11:50:00|156483.7|156393.7|156159|156069|156535.1|156445.1|156122.9|156013|612
1641556500000|2022-01-07 11:55:00|156160.5|156070.5|156231.6|156141.6|156293.7|156180.8|156143.6|156053.6|567
1641556800000|2022-01-07 12:00:00|156230.8|156140.8|156278|156188|156286.4|156196.4|156080.1|155990.1|705
1641557100000|2022-01-07 12:05:00|156277.9|156187.9|156353|156263|156377.4|156287.4|156268|156178|547
1641557400000|2022-01-07 12:10:00|156350.4|156260.4|156315|156225|156423.2|156333.2|156308.6|156218.6|549
1641557700000|2022-01-07 12:15:00|156319.6|156229.6|156136.3|156046.3|156396.2|156306.2|156099.3|155991.2|755
1641558000000|2022-01-07 12:20:00|156136.2|156046.2|156120.7|156030.7|156183.7|156093.7|156111.2|156021.2|829
1641558300000|2022-01-07 12:25:00|156119.7|156029.7|156268.7|156178.7|156288.4|156198.4|156118.9|156028.9|631
1641558600000|2022-01-07 12:30:00|156268.2|156178.2|156290.5|156200.5|156376.9|156286.9|156262.9|156172.9|464
1641558900000|2022-01-07 12:35:00|156292.1|156202.1|156429.5|156339.5|156433.8|156343.8|156283.1|156193.1|543
1641559200000|2022-01-07 12:40:00|156429.8|156339.8|156294.8|156204.8|156478.2|156388.2|156282.8|156192.8|648
1641559500000|2022-01-07 12:45:00|156294.4|156204.4|156295.6|156205.6|156306.6|156216.6|156169.1|156079.1|677
1641559800000|2022-01-07 12:50:00|156295.8|156205.8|156329.9|156239.9|156338.5|156248.5|156287|156197|526
1641560100000|2022-01-07 12:55:00|156330.3|156240.3|156410.5|156320.5|156432.4|156342.4|156311.4|156221.4|619
1641560400000|2022-01-07 13:00:00|156416.1|156326.1|156347.2|156257.2|156457.9|156367.9|156311.4|156221.4|601
1641560700000|2022-01-07 13:05:00|156345.7|156255.7|156481.6|156391.6|156525.8|156435.8|156329.8|156239.8|633
1641561000000|2022-01-07 13:10:00|156481.5|156391.5|156437.9|156347.9|156492.5|156402.5|156384.3|156294.3|667
1641561300000|2022-01-07 13:15:00|156438.3|156348.3|156317.7|156227.7|156438.3|156348.3|156291.2|156201.2|749
1641561600000|2022-01-07 13:20:00|156315.6|156225.6|156263.5|156173.5|156442.9|156344.6|156260|156170|719
1641561900000|2022-01-07 13:25:00|156263.3|156173.3|156450.2|156150.2|156616.1|156486.1|156263.3|156064.9|883
1641562200000|2022-01-07 13:30:00|156450.3|156150.3|156699.9|156493.8|156797.1|156667.1|155798.9|155650.3|1131
1641562500000|2022-01-07 13:35:00|156705.2|156493.3|157044.6|156954.6|157147|157014.7|156647.8|156493.3|1087
1641562800000|2022-01-07 13:40:00|157044.8|156954.8|156797.6|156707.6|157069.4|156979.4|156692.5|156577.7|938
1641563100000|2022-01-07 13:45:00|156797.5|156707.5|156436.5|156346.5|156797.5|156707.5|156352.5|156262.5|871
1641563400000|2022-01-07 13:50:00|156435.8|156345.8|156885.8|156795.8|156983|156873.7|156417.5|156327.5|1025
1641563700000|2022-01-07 13:55:00|156881.4|156791.4|156829.6|156739.6|156925.6|156815.6|156769|156679|953
1641564000000|2022-01-07 14:00:00|156829.1|156739.1|156807.8|156717.8|156848.4|156758.4|156764.4|156674.4|910
1641564300000|2022-01-07 14:05:00|156807.5|156717.5|156472.8|156382.8|156808|156718|156374.4|156284.4|984
1641564600000|2022-01-07 14:10:00|156465.3|156375.3|156318.5|156228.5|156537|156447|156310.4|156220.4|962
1641564900000|2022-01-07 14:15:00|156318.2|156228.2|156007.7|155917.7|156365.1|156275.1|155944.7|155854.7|897
1641565200000|2022-01-07 14:20:00|156009.2|155919.2|155924.7|155834.7|156166.4|156076.4|155918.2|155828.2|875
1641565500000|2022-01-07 14:25:00|155925|155835|155786.2|155696.2|155925.2|155835.2|155719.8|155629.8|874
1641565800000|2022-01-07 14:30:00|155790.1|155700.1|155811.3|155721.3|155817|155727|155618.5|155528.5|998
1641566100000|2022-01-07 14:35:00|155812.3|155722.3|155722.6|155632.6|155816.7|155726.7|155622.5|155532.5|951
1641566400000|2022-01-07 14:40:00|155718.5|155628.5|155704.6|155614.6|155895.8|155805.8|155683.4|155593.4|988
1641566700000|2022-01-07 14:45:00|155701.9|155611.9|155880.6|155790.6|155882.1|155792.1|155627.2|155537.2|862
1641567000000|2022-01-07 14:50:00|155881.2|155791.2|155895.6|155805.6|155959.4|155869.4|155820.8|155730.8|883
1641567300000|2022-01-07 14:55:00|155895|155805|155950.3|155860.3|155954.5|155864.5|155723.9|155633.9|920
1641567600000|2022-01-07 15:00:00|155953.1|155863.1|156060.7|155970.7|156186.5|156096.5|155945.1|155855.1|972
1641567900000|2022-01-07 15:05:00|156060.8|155970.8|155980.5|155890.5|156071.1|155981.1|155767.6|155677.6|968
1641568200000|2022-01-07 15:10:00|155984.2|155894.2|155952.9|155862.9|156013.3|155923.3|155847.1|155757.1|980
1641568500000|2022-01-07 15:15:00|155952.8|155862.8|155950.9|155860.9|156059.3|155969.3|155910.8|155820.8|904
1641568800000|2022-01-07 15:20:00|155951.1|155861.1|155973.5|155883.5|155979.9|155889.9|155815.7|155725.7|903
1641569100000|2022-01-07 15:25:00|155968.7|155878.7|155990.6|155900.6|156098|156008|155960.6|155870.6|842
1641569400000|2022-01-07 15:30:00|155989.5|155899.5|156106.5|156016.5|156124.9|156034.9|155989.5|155899.5|876
1641569700000|2022-01-07 15:35:00|156105.8|156015.8|156333.4|156243.4|156346.9|156256.9|156086.9|155996.9|933
1641570000000|2022-01-07 15:40:00|156332.3|156242.3|156226.2|156136.2|156390.6|156300.6|156210.3|156120.3|975
1641570300000|2022-01-07 15:45:00|156227.4|156137.4|156330.8|156240.8|156345|156255|156123.1|156033.1|941
1641570600000|2022-01-07 15:50:00|156333.7|156243.7|156239.9|156149.9|156475.2|156385.2|156236.8|156146.8|940
1641570900000|2022-01-07 15:55:00|156239.8|156149.8|156224.9|156134.9|156256.7|156166.7|156137.7|156047.7|995
1641571200000|2022-01-07 16:00:00|156224.4|156134.4|156127.3|156037.3|156229.8|156139.8|156121|156031|929
1641571500000|2022-01-07 16:05:00|156115|156025|156211.8|156121.8|156301.9|156211.9|156098.9|156008.9|898
1641571800000|2022-01-07 16:10:00|156212.7|156122.7|156309.1|156219.1|156345.4|156255.4|156211.6|156121.6|709
1641572100000|2022-01-07 16:15:00|156308.8|156218.8|156323.1|156233.1|156379.7|156289.7|156278.3|156188.3|746
1641572400000|2022-01-07 16:20:00|156318.8|156228.8|156237.7|156147.7|156327.8|156237.8|156231.9|156141.9|778
1641572700000|2022-01-07 16:25:00|156239.1|156149.1|156246.2|156156.2|156303.5|156213.5|156239|156149|731
1641573000000|2022-01-07 16:30:00|156245.3|156155.3|156020.5|155930.5|156245.3|156155.3|155996.6|155906.6|831
1641573300000|2022-01-07 16:35:00|156019.8|155929.8|155976.3|155886.3|156043.7|155953.7|155962.7|155872.7|621
1641573600000|2022-01-07 16:40:00|155975.9|155885.9|155983.6|155893.6|155989|155899|155967.3|155877.3|594
1641573900000|2022-01-07 16:45:00|155976.6|155886.6|155977.3|155887.3|156029.9|155939.9|155961.6|155871.6|651
1641574200000|2022-01-07 16:50:00|155971.5|155881.5|155969.1|155879.1|155997.1|155907.1|155920.4|155830.4|871
1641574500000|2022-01-07 16:55:00|155968.7|155878.7|155830.2|155740.2|155980.4|155890.4|155819.2|155729.2|750
1641574800000|2022-01-07 17:00:00|155828.3|155738.3|155929.7|155839.7|155959.8|155869.8|155782|155692|883
1641575100000|2022-01-07 17:05:00|155930.1|155840.1|155889|155799|155950.6|155860.6|155798.2|155708.2|732
1641575400000|2022-01-07 17:10:00|155889.4|155799.4|155857.9|155767.9|155891.1|155801.1|155769.7|155679.7|770
1641575700000|2022-01-07 17:15:00|155864.8|155774.8|155853.3|155763.3|155871.8|155781.8|155825.7|155735.7|672
1641576000000|2022-01-07 17:20:00|155855.5|155765.5|155860.1|155770.1|155871.1|155781.1|155846.2|155756.2|563
1641576300000|2022-01-07 17:25:00|155860.4|155770.4|155786.8|155696.8|155862.2|155772.2|155766.7|155676.7|741
1641576600000|2022-01-07 17:30:00|155787.5|155697.5|155804.8|155714.8|155826.5|155736.5|155777.4|155687.4|594
1641576900000|2022-01-07 17:35:00|155804.5|155714.5|155808.7|155718.7|155828.3|155738.3|155787.4|155697.4|613
1641577200000|2022-01-07 17:40:00|155806.3|155716.3|155804.7|155714.7|155827|155737|155783.3|155693.3|639
1641577500000|2022-01-07 17:45:00|155806.1|155716.1|155837.4|155747.4|155848.2|155758.2|155784.6|155694.6|684
1641577800000|2022-01-07 17:50:00|155841.5|155751.5|155804.9|155714.9|155841.5|155751.5|155792.3|155702.3|675
1641578100000|2022-01-07 17:55:00|155804.6|155714.6|155826.2|155736.2|155835.1|155745.1|155804.6|155714.6|555
1641578400000|2022-01-07 18:00:00|155827.7|155737.7|155797.5|155707.5|155866.4|155776.4|155788.4|155698.4|633
1641578700000|2022-01-07 18:05:00|155797.7|155707.7|155805.9|155715.9|155855|155765|155778.8|155688.8|641
1641579000000|2022-01-07 18:10:00|155804.5|155714.5|155781.6|155691.6|155804.5|155714.5|155770.9|155680.9|641
1641579300000|2022-01-07 18:15:00|155786.2|155696.2|155803.8|155713.8|155859|155769|155780.7|155690.7|616
1641579600000|2022-01-07 18:20:00|155802.1|155712.1|155756.5|155666.5|155816.8|155726.8|155744.2|155654.2|633
1641579900000|2022-01-07 18:25:00|155756.2|155666.2|155734|155644|155788.7|155698.7|155724.2|155634.2|601
1641580200000|2022-01-07 18:30:00|155732.5|155642.5|155660.2|155570.2|155737|155647|155639.3|155549.3|752
1641580500000|2022-01-07 18:35:00|155660.3|155570.3|155657.9|155567.9|155695|155605|155628|155538|698
1641580800000|2022-01-07 18:40:00|155658|155568|155679.6|155589.6|155686.1|155596.1|155647.4|155557.4|646
1641581100000|2022-01-07 18:45:00|155680.9|155590.9|155661.1|155571.1|155690|155600|155635.1|155545.1|557
1641581400000|2022-01-07 18:50:00|155660.6|155570.6|155730.4|155640.4|155733.1|155643.1|155653.7|155563.7|486
1641581700000|2022-01-07 18:55:00|155733.1|155643.1|155774.5|155684.5|155792.8|155702.8|155729.3|155639.3|720
1641582000000|2022-01-07 19:00:00|155767.4|155677.4|155920.9|155830.9|155949.3|155859.3|155754.1|155664.1|826
1641582300000|2022-01-07 19:05:00|155921.2|155831.2|155914.1|155824.1|155933.7|155843.7|155886|155796|335
1641582600000|2022-01-07 19:10:00|155915.8|155825.8|155861.3|155771.3|155918.5|155828.5|155818|155728|546
1641582900000|2022-01-07 19:15:00|155861.1|155771.1|155845.2|155755.2|155873.6|155783.6|155799.8|155709.8|586
1641583200000|2022-01-07 19:20:00|155848|155758|155794.3|155704.3|155860.4|155770.4|155773.3|155683.3|570
1641583500000|2022-01-07 19:25:00|155793.6|155703.6|155755|155665|155810.7|155720.7|155726.2|155636.2|482
1641583800000|2022-01-07 19:30:00|155756.1|155666.1|155758.2|155668.2|155796.9|155706.9|155696.2|155606.2|634
1641584100000|2022-01-07 19:35:00|155757.7|155667.7|155739.5|155649.5|155781|155691|155717|155627|505
1641584400000|2022-01-07 19:40:00|155739.1|155649.1|155768|155678|155788.5|155698.5|155739.1|155649.1|505
1641584700000|2022-01-07 19:45:00|155767|155677|155789.6|155699.6|155800.2|155710.2|155738|155648|502
1641585000000|2022-01-07 19:50:00|155790.1|155700.1|155869.3|155779.3|155888.7|155798.7|155787.5|155697.5|544
1641585300000|2022-01-07 19:55:00|155869|155779|155918.4|155828.4|155957.9|155867.9|155842.4|155752.4|540
1641585600000|2022-01-07 20:00:00|155919.2|155829.2|155983.2|155893.2|155989.4|155899.4|155905.6|155809.2|558
1641585900000|2022-01-07 20:05:00|155983.7|155893.7|155964.4|155874.4|156004.4|155898.9|155956.3|155866.3|345
1641586200000|2022-01-07 20:10:00|155964.3|155874.3|156090.9|156000.9|156108|156018|155964.2|155874.2|520
1641586500000|2022-01-07 20:15:00|156095.5|156005.5|156083.1|155993.1|156104.2|156014.2|156038.6|155914.2|553
1641586800000|2022-01-07 20:20:00|156083|155993|156106.1|156016.1|156115.6|156025.6|156078|155988|476
1641587100000|2022-01-07 20:25:00|156104|156014|156149.5|156059.5|156160|156070|156103|156013|372
1641587400000|2022-01-07 20:30:00|156149|156059|156149.7|156059.7|156175.5|156074.7|156130.4|156012.7|554
1641587700000|2022-01-07 20:35:00|156151|156061|155970.6|155840.6|156156.8|156066.8|155913.3|155765|496
1641588000000|2022-01-07 20:40:00|155970.4|155840.4|155941.3|155811.3|155971.3|155857.9|155917.1|155810.2|445
1641588300000|2022-01-07 20:45:00|155942|155812|155943.3|155813.3|155948.5|155843.6|155910.9|155796.1|403
1641588600000|2022-01-07 20:50:00|155942.3|155812.3|155952.9|155822.9|155959.1|155844|155915.7|155790.2|455
1641588900000|2022-01-07 20:55:00|155952|155822|155846.4|155756.4|155973.1|155858.7|155842.4|155743.4|791
1641589200000|2022-01-07 21:00:00|155855.3|155765.3|155840.1|155571|155978|155794.9|155719.9|155518.6|870
1641589500000|2022-01-07 21:05:00|155839.6|155571.1|155767.8|155539.7|155869.4|155677.5|155726.7|155509.5|475
1641589800000|2022-01-07 21:10:00|155772.3|155539.8|155780.2|155650.2|155804.3|155656.2|155730|155539.8|575
1641590100000|2022-01-07 21:15:00|155777.6|155647.6|155802.2|155672.2|155840.3|155689.6|155758.4|155548.9|354
1641590400000|2022-01-07 21:20:00|155801.8|155671.8|155841.3|155638.2|155876.6|155693.5|155797|155560|288
1641590700000|2022-01-07 21:25:00|155841.5|155628.4|155792|155574.5|155856.4|155667.8|155710.6|155508|527
1641591000000|2022-01-07 21:30:00|155815|155590.7|155870|155662.7|155935.7|155720.8|155718.1|155547.6|577
1641591300000|2022-01-07 21:35:00|155870.9|155668.4|155847.5|155717.5|155917.3|155742.4|155817.5|155557.7|804
1641591600000|2022-01-07 21:40:00|155847.7|155717.7|155861|155603.3|155927.6|155718.2|155799.4|155526.2|290
1641591900000|2022-01-07 21:45:00|155862.9|155601.3|155878.8|155578.8|155887|155682|155793.3|155528.1|246
1641592200000|2022-01-07 21:50:00|155859.9|155609.9|155889.4|155589.4|155936.8|155676.5|155796.1|155521.5|245
1641592500000|2022-01-07 21:55:00|155895.9|155595.9|155953.7|155653.7|156210|155910|155887.3|155587.3|251
1641762000000|2022-01-09 21:00:00|156013.5|155663.5|156013.5|155663.5|156013.5|155663.5|156013.5|155663.5|1
1641765300000|2022-01-09 21:55:00|156078|155723|156126.2|155771.2|156126.2|155771.2|156077.5|155722.5|4
1641765600000|2022-01-09 22:00:00|156109.7|155754.7|156000.1|155700.1|156159|155832|155910.5|155585.5|143
1641765900000|2022-01-09 22:05:00|156009.2|155709.2|156031.4|155731.4|156072.3|155772.3|155971.5|155671.5|153
1641766200000|2022-01-09 22:10:00|156029|155729|156087.4|155787.4|156116.5|155816.5|155984|155684|242
1641766500000|2022-01-09 22:15:00|156087.3|155787.3|156173.5|155873.5|156197.5|155897.5|156006.9|155778.6|196
1641766800000|2022-01-09 22:20:00|156140.5|155840.5|156125|155825|156189.7|155889.7|156125|155825|65
1641767100000|2022-01-09 22:25:00|156131.2|155831.2|156144.6|155844.6|156198.7|155898.7|156125|155825|90
1641767400000|2022-01-09 22:30:00|156130.6|155830.6|156152.2|155852.2|156183.7|155916.8|156046.4|155830.6|171
1641767700000|2022-01-09 22:35:00|156166.7|155866.7|156124.5|155824.5|156190.6|155907.5|156033.5|155812.1|145
1641768000000|2022-01-09 22:40:00|156125.9|155825.9|156157|155857|156191|155917.1|156043.3|155824.9|90
1641768300000|2022-01-09 22:45:00|156153.2|155853.2|156166.1|155866.1|156199.6|155899.6|156125|155825|70
1641768600000|2022-01-09 22:50:00|156125|155825|156285.2|155985.2|156336.3|156048|156125|155825|235
1641768900000|2022-01-09 22:55:00|156297.8|155997.8|156313.7|156013.7|156401.4|156101.4|156215.6|155985|207
1641769200000|2022-01-09 23:00:00|156315.4|156015.4|156301.6|156001.6|156342.9|156042.9|156292.6|155992.6|325
1641769500000|2022-01-09 23:05:00|156298.1|155998.1|156194.5|155894.5|156321.8|156021.8|156159|155859|518
1641769800000|2022-01-09 23:10:00|156201|155901|156160|155860|156249.3|155949.3|156132.6|155832.6|285
1641770100000|2022-01-09 23:15:00|156164.5|155864.5|156017.8|155717.8|156271.3|155971.3|155902.5|155676.4|641
1641770400000|2022-01-09 23:20:00|156008.7|155708.7|155983.1|155683.1|156114.3|155814.3|155940|155645.4|444
1641770700000|2022-01-09 23:25:00|155984.2|155684.2|155924.3|155624.3|156013.3|155713.3|155906.5|155616.5|694
1641771000000|2022-01-09 23:30:00|155934.9|155634.9|155946.2|155646.2|156030.6|155730.6|155928.8|155628.8|305
1641771300000|2022-01-09 23:35:00|155949|155649|155964.5|155664.5|156035.6|155735.6|155848.5|155612.5|523
1641771600000|2022-01-09 23:40:00|155962.3|155662.3|156070.6|155770.6|156207.2|155907.2|155925.4|155625.4|580
1641771900000|2022-01-09 23:45:00|156138.3|155838.3|156007.5|155707.5|156197.4|155897.4|155983.1|155683.1|117
1641772200000|2022-01-09 23:50:00|155961.3|155661.3|155978.2|155678.2|156152.8|155852.8|155865.7|155565.7|744
1641772500000|2022-01-09 23:55:00|156031.1|155731.1|156009.7|155709.7|156129.8|155829.8|155908.1|155608.1|803
1641772800000|2022-01-10 00:00:00|155926.5|155626.5|155976.6|155676.6|156098|155798|155864.3|155564.3|930
1641773100000|2022-01-10 00:05:00|155976.5|155676.5|155898.8|155598.8|156019.3|155719.3|155889.2|155589.2|603
1641773400000|2022-01-10 00:10:00|155899.9|155599.9|155889.9|155589.9|155926.6|155626.6|155880.8|155580.8|360
1641773700000|2022-01-10 00:15:00|155888.1|155588.1|155893.2|155593.2|155919.6|155621.2|155787.4|155537.2|275
1641774000000|2022-01-10 00:20:00|155890.6|155590.6|155878.6|155578.6|155907|155649.4|155779.4|155554.5|770
1641774300000|2022-01-10 00:25:00|155879.2|155579.2|155926.8|155648.8|155978.1|155701.4|155811.5|155566.4|820
1641774600000|2022-01-10 00:30:00|155936.1|155640.1|155910.2|155610.2|155966.2|155739.6|155826.4|155584|858
1641774900000|2022-01-10 00:35:00|155910.7|155610.7|155911.3|155621.8|155938.2|155686.3|155816.3|155599.1|577
1641775200000|2022-01-10 00:40:00|155908.5|155615.8|155898.5|155598.5|155942.5|155646.8|155857.9|155588.9|439
1641775500000|2022-01-10 00:45:00|155893.8|155593.8|155880|155615.1|155917.7|155686.1|155801|155577.6|254
1641775800000|2022-01-10 00:50:00|155869.8|155621.8|155869.5|155609.7|155914.1|155649|155836.5|155572|371
1641776100000|2022-01-10 00:55:00|155872|155607.9|155877.6|155601.5|155911.4|155637.2|155855.3|155572.3|319
1641776400000|2022-01-10 01:00:00|155881.9|155599.8|155928.9|155659.4|155928.9|155659.4|155850|155575.9|305
1641776700000|2022-01-10 01:05:00|155920.2|155645.8|155846.2|155635|155929|155645.8|155833.7|155573.9|532
1641777000000|2022-01-10 01:10:00|155845.2|155637.4|155879.9|155579.9|155917.9|155678.1|155793.8|155571.4|539
1641777300000|2022-01-10 01:15:00|155903.1|155603.1|155855.7|155613.5|155908.8|155676.3|155801.8|155583.7|476
1641777600000|2022-01-10 01:20:00|155889|155589|155899.2|155599.2|155920.5|155633.6|155855.5|155583.9|387
1641777900000|2022-01-10 01:25:00|155898.5|155598.5|155898.8|155598.8|155923.1|155672.1|155788.9|155575.1|309
1641778200000|2022-01-10 01:30:00|155898.1|155598.1|155892.1|155592.1|155927.7|155679.2|155809.2|155579.2|403
1641778500000|2022-01-10 01:35:00|155894.3|155594.3|155861.7|155621.4|155917.2|155645.4|155838.8|155582.4|386
1641778800000|2022-01-10 01:40:00|155869.4|155624.9|155903.9|155610.2|155928|155663.8|155793.8|155569.6|322
1641779100000|2022-01-10 01:45:00|155888.2|155617.4|155885.4|155585.4|155919.2|155685.8|155815.8|155569.6|259
1641779400000|2022-01-10 01:50:00|155883.7|155586.5|155900.1|155600.1|155914.7|155676.6|155800.5|155580.2|376
1641779700000|2022-01-10 01:55:00|155899.9|155599.9|155887.7|155616.2|155921.6|155687.6|155788.7|155578.8|255
1641780000000|2022-01-10 02:00:00|155887.2|155617.7|155801.2|155590.6|155906.3|155665.1|155724.6|155519.5|578
1641780300000|2022-01-10 02:05:00|155791.3|155576.6|155844.4|155573.8|155870.9|155655.9|155741.7|155546.4|415
1641780600000|2022-01-10 02:10:00|155839.9|155578.7|155850.7|155598.4|155885.1|155652.5|155780.2|155545.4|447
1641780900000|2022-01-10 02:15:00|155874.5|155585.3|155781.7|155651.7|155882|155660.8|155775.8|155559.5|311
1641781200000|2022-01-10 02:20:00|155781.6|155651.6|155880.2|155580.2|155890.9|155665.9|155774.2|155565.5|363
1641781500000|2022-01-10 02:25:00|155874.8|155574.8|155873.9|155591.7|155895.2|155677.2|155777.6|155565.8|291
1641781800000|2022-01-10 02:30:00|155874.3|155592.9|155823.6|155612|155891.9|155663.2|155784|155562.1|333
1641782100000|2022-01-10 02:35:00|155832|155612.2|155842.3|155563.3|155888|155670.8|155766.4|155538.7|532
1641782400000|2022-01-10 02:40:00|155840.1|155562.5|155835.9|155560.4|155860.8|155611.1|155802.2|155539.9|452
1641782700000|2022-01-10 02:45:00|155837.2|155565.2|155840|155567|155865|155603.4|155800.7|155540|257
1641783000000|2022-01-10 02:50:00|155844.8|155557.1|155838.8|155589.9|155866.5|155642.4|155766.3|155541.5|337
1641783300000|2022-01-10 02:55:00|155847.9|155580.2|155864.9|155564.9|155880.6|155640.6|155770.6|155548.4|519
1641783600000|2022-01-10 03:00:00|155867.1|155567.1|155922.6|155622.6|155948.4|155652.5|155859.3|155559.3|524
1641783900000|2022-01-10 03:05:00|155923.7|155623.7|155905.7|155605.7|155932.9|155632.9|155893.4|155593.4|314
1641784200000|2022-01-10 03:10:00|155906.3|155606.3|155927|155627|155930.3|155642.5|155875|155575|203
1641784500000|2022-01-10 03:15:00|155915.5|155615.5|155914.7|155614.7|155935.6|155639.2|155884.6|155592.2|181
1641784800000|2022-01-10 03:20:00|155920.9|155620.9|155908.6|155608.6|155933.4|155651|155882.7|155588.5|218
1641785100000|2022-01-10 03:25:00|155911.2|155611.2|155918.4|155618.4|155935|155635|155884.9|155584.9|295
1641785400000|2022-01-10 03:30:00|155914.9|155614.9|155916.8|155616.8|155962.5|155662.5|155888|155603.3|338
1641785700000|2022-01-10 03:35:00|155918|155618|155922.5|155622.5|155938.7|155638.7|155879.2|155603.1|242
1641786000000|2022-01-10 03:40:00|155909.4|155609.4|155907.9|155607.9|155946.1|155677.2|155898.2|155599.8|253
1641786300000|2022-01-10 03:45:00|155909.9|155609.9|155901.4|155601.4|155955.4|155655.4|155889.5|155601.4|354
1641786600000|2022-01-10 03:50:00|155910.9|155613.6|155906.7|155606.7|155932.2|155651.7|155887|155587|354
1641786900000|2022-01-10 03:55:00|155904.1|155604.1|155926.2|155626.2|155926.2|155626.2|155893.3|155593.3|449
1641787200000|2022-01-10 04:00:00|155929.9|155629.9|155890.6|155760.6|156006.5|155775.6|155879.1|155605.6|619
1641787500000|2022-01-10 04:05:00|155890.7|155760.7|155969.6|155700.7|155989.4|155764.8|155871.2|155676|297
1641787800000|2022-01-10 04:10:00|155953.1|155711.2|155905.3|155775.3|155991.5|155779.9|155880.5|155687.5|329
1641788100000|2022-01-10 04:15:00|155905.1|155775.1|155918|155788|156009.8|155813.4|155890.2|155709.8|339
1641788400000|2022-01-10 04:20:00|155919.8|155789.8|155899.9|155769.9|155934.2|155822.6|155886.7|155758.9|316
1641788700000|2022-01-10 04:25:00|155904.6|155774.6|155924.1|155794.1|155936.6|155820.9|155904.6|155774.6|270
1641789000000|2022-01-10 04:30:00|155922.8|155792.8|155888|155758|155984.2|155820.9|155871.4|155715.7|440
1641789300000|2022-01-10 04:35:00|155898.5|155768.5|155875.4|155745.4|155903.9|155773.9|155862.9|155732.9|397
1641789600000|2022-01-10 04:40:00|155877.5|155747.5|155870.7|155780.7|155899.1|155783.4|155861.1|155739.1|252
1641789900000|2022-01-10 04:45:00|155871.6|155781.6|155892.1|155762.1|155912.3|155797.7|155863.6|155733.6|239
1641790200000|2022-01-10 04:50:00|155889.2|155759.2|155885.3|155795.3|155913.1|155798.2|155871.6|155741.6|172
1641790500000|2022-01-10 04:55:00|155887.2|155797.2|155908.8|155778.8|155918|155803.9|155863.8|155733.8|170
1641790800000|2022-01-10 05:00:00|155906.5|155776.5|155871.4|155781.4|155918.3|155803.4|155864.3|155736.6|299
1641791100000|2022-01-10 05:05:00|155871.8|155781.8|155960.2|155830.2|156026.4|155859.3|155869.6|155765.3|335
1641791400000|2022-01-10 05:10:00|155960.3|155830.3|155965.3|155835.3|156068.8|155869.6|155926|155768.1|272
1641791700000|2022-01-10 05:15:00|155961.3|155831.3|156017.1|155887.1|156025.2|155895.2|155930.8|155801.1|342
1641792000000|2022-01-10 05:20:00|156012.7|155882.7|155964.5|155834.5|156061|155902.2|155955.2|155797.3|585
1641792300000|2022-01-10 05:25:00|155963.7|155833.7|156028.9|155809.9|156077.2|155852.3|155952.3|155773.8|551
1641792600000|2022-01-10 05:30:00|155979.1|155849.1|155989|155783.9|156069.8|155851.1|155947.8|155745.9|388
1641792900000|2022-01-10 05:35:00|155950.5|155820.5|155944|155743.1|156022|155822.7|155895|155730.4|387
1641793200000|2022-01-10 05:40:00|155908.7|155778.7|155874.9|155744.9|156000|155797.6|155863.4|155680.8|364
1641793500000|2022-01-10 05:45:00|155870.3|155740.3|155920.5|155790.5|156002.4|155792.6|155843|155695.4|544
1641793800000|2022-01-10 05:50:00|155917.2|155787.2|155986.4|155856.4|156068.7|155860.9|155880.6|155728.8|677
1641794100000|2022-01-10 05:55:00|155985.8|155855.8|156081|155951|156175.4|155962.1|155985.8|155796.1|620
1641794400000|2022-01-10 06:00:00|156091.6|155961.6|156215.7|156085.7|156240.2|156110.2|156066.2|155936.2|744
1641794700000|2022-01-10 06:05:00|156215.4|156085.4|156294.9|156164.9|156302.4|156172.4|156215.4|156085.4|760
1641795000000|2022-01-10 06:10:00|156296.8|156166.8|156245.9|156115.9|156300.4|156170.4|156235.8|156064.3|574
1641795300000|2022-01-10 06:15:00|156244.9|156114.9|156236.7|156106.7|156309.8|156149.9|156232.3|156052.6|480
1641795600000|2022-01-10 06:20:00|156237.1|156107.1|156241.6|156111.6|156325.4|156165.6|156222.2|156062.6|631
1641795900000|2022-01-10 06:25:00|156245|156115|156253|156123|156320.7|156182.5|156241.4|156069.5|668
1641796200000|2022-01-10 06:30:00|156256.7|156126.7|156251|156121|156323.3|156156.4|156244.5|156046.9|616
1641796500000|2022-01-10 06:35:00|156249.7|156119.7|156246.6|156116.6|156320.9|156128.8|156239.2|156034.8|578
1641796800000|2022-01-10 06:40:00|156247.3|156117.3|156246.6|156116.6|156301.7|156147.4|156239.7|156063.2|409
1641797100000|2022-01-10 06:45:00|156246.4|156116.4|156206.1|156076.1|156327|156197|156181.7|156034.9|566
1641797400000|2022-01-10 06:50:00|156205.5|156075.5|156207.8|156077.8|156216.5|156101.8|156181.5|156065.6|348
1641797700000|2022-01-10 06:55:00|156208.4|156078.4|156223.8|156093.8|156278|156102.7|156178.9|156008.6|468
1641798000000|2022-01-10 07:00:00|156222.9|156092.9|156088.8|155958.8|156224.3|156094.3|156068.8|155938.8|814
1641798300000|2022-01-10 07:05:00|156086.5|155956.5|155995.9|155865.9|156144.4|156018.3|155893.4|155763.4|829
1641798600000|2022-01-10 07:10:00|155997.6|155867.6|156005.7|155915.7|156028.5|155921.4|155967.9|155853.1|534
1641798900000|2022-01-10 07:15:00|156003.2|155913.2|156100.6|156010.6|156134.6|156027.7|155989.2|155883.3|586
1641799200000|2022-01-10 07:20:00|156102.6|156012.6|156168.7|156078.7|156186.4|156089.8|156057.5|155953.8|798
1641799500000|2022-01-10 07:25:00|156168.8|156078.8|156260.2|156170.2|156314.9|156208.6|156164.8|156074.8|769
1641799800000|2022-01-10 07:30:00|156260.5|156170.5|156203|156113|156275.7|156185.7|156197.4|156103|635
1641800100000|2022-01-10 07:35:00|156204|156114|156284.7|156194.7|156331.8|156236.3|156189.6|156099.6|604
1641800400000|2022-01-10 07:40:00|156285.3|156195.3|156254.7|156164.7|156312.9|156222.9|156251.5|156161.5|492
1641800700000|2022-01-10 07:45:00|156255.9|156165.9|156225.4|156095.4|156343.1|156231.2|156191.1|156061.1|719
1641801000000|2022-01-10 07:50:00|156223.9|156093.9|156213.3|156123.3|156255.5|156165.5|156195.9|156081.9|721
1641801300000|2022-01-10 07:55:00|156217.9|156127.9|156386.7|156296.7|156390.8|156300.8|156202.9|156085.3|746
1641801600000|2022-01-10 08:00:00|156386.9|156296.9|156368.9|156278.9|156446.7|156356.7|156350.5|156260.5|750
1641801900000|2022-01-10 08:05:00|156369.3|156279.3|156389.2|156299.2|156394|156304|156263.3|156173.3|720
1641802200000|2022-01-10 08:10:00|156386.3|156296.3|156456|156366|156459.9|156369.9|156336.7|156246.7|584
1641802500000|2022-01-10 08:15:00|156456.5|156366.5|156589.3|156499.3|156657.7|156567.7|156415.9|156325.9|778
1641802800000|2022-01-10 08:20:00|156595.2|156505.2|156706|156616|156834.3|156744.3|156583.2|156493.2|797
1641803100000|2022-01-10 08:25:00|156704.7|156614.7|156659.8|156569.8|156719.8|156629.8|156629|156539|716
1641803400000|2022-01-10 08:30:00|156659.2|156569.2|156677.2|156587.2|156709.7|156619.7|156633.6|156543.6|766
1641803700000|2022-01-10 08:35:00|156679.4|156589.4|156737.8|156647.8|156796.7|156706.7|156669.3|156579.3|861
1641804000000|2022-01-10 08:40:00|156740.5|156650.5|156646|156556|156744.2|156654.2|156593.9|156503.9|836
1641804300000|2022-01-10 08:45:00|156645.9|156555.9|156570.3|156480.3|156682.6|156592.6|156562|156472|845
1641804600000|2022-01-10 08:50:00|156571|156481|156529.9|156439.9|156651.5|156561.5|156512.2|156422.2|769
1641804900000|2022-01-10 08:55:00|156530.8|156440.8|156341.3|156251.3|156586.6|156496.6|156296.7|156206.7|710
1641805200000|2022-01-10 09:00:00|156339.7|156249.7|156392.8|156302.8|156402.4|156312.4|156309.6|156219.6|787
1641805500000|2022-01-10 09:05:00|156387.3|156297.3|156421.9|156331.9|156423.6|156333.6|156326.6|156236.6|610
1641805800000|2022-01-10 09:10:00|156422.3|156332.3|156409.4|156319.4|156481.7|156391.7|156405|156315|538
1641806100000|2022-01-10 09:15:00|156410.7|156320.7|156363.8|156273.8|156417.3|156327.3|156338.4|156248.4|661
1641806400000|2022-01-10 09:20:00|156364|156274|156415.8|156325.8|156425.8|156335.8|156342.7|156252.7|563
1641806700000|2022-01-10 09:25:00|156416.5|156326.5|156342.4|156252.4|156418.6|156328.6|156324.6|156234.6|689
1641807000000|2022-01-10 09:30:00|156343.9|156253.9|156410.8|156320.8|156419.2|156329.2|156319.9|156229.9|655
1641807300000|2022-01-10 09:35:00|156412.9|156322.9|156455.5|156365.5|156466.1|156376.1|156352.8|156262.8|600
1641807600000|2022-01-10 09:40:00|156456.5|156366.5|156443.7|156353.7|156480.6|156390.6|156394.2|156304.2|542
1641807900000|2022-01-10 09:45:00|156436.5|156346.5|156487.3|156397.3|156492.4|156402.4|156432.3|156342.3|538
1641808200000|2022-01-10 09:50:00|156487.8|156397.8|156318.7|156228.7|156494.5|156404.5|156280.5|156190.5|584
1641808500000|2022-01-10 09:55:00|156319.3|156229.3|156235.1|156145.1|156341.1|156251.1|156209|156112.1|792
1641808800000|2022-01-10 10:00:00|156230.5|156140.5|156210|156120|156275.2|156185.2|156194.6|156104.6|742
1641809100000|2022-01-10 10:05:00|156218.2|156128.2|156148.8|156058.8|156218.2|156128.2|156115.3|156025.3|704
1641809400000|2022-01-10 10:10:00|156149.2|156059.2|156101.5|156011.5|156154.9|156064.9|156054.3|155964.3|648
1641809700000|2022-01-10 10:15:00|156100.8|156010.8|155961.4|155871.4|156101.9|156011.9|155902|155812|643
1641810000000|2022-01-10 10:20:00|155959.5|155869.5|156068.5|155978.5|156068.7|155978.7|155949.6|155859.6|596
1641810300000|2022-01-10 10:25:00|156067.4|155977.4|156082.9|155992.9|156082.9|155992.9|156017|155927|518
1641810600000|2022-01-10 10:30:00|156082.6|155992.6|156072.5|155982.5|156095.2|156005.2|156041.9|155951.9|558
1641810900000|2022-01-10 10:35:00|156062.4|155972.4|156214.8|156124.8|156259.9|156169.9|156062.4|155972.4|538
1641811200000|2022-01-10 10:40:00|156213.1|156123.1|156146.9|156056.9|156256.9|156166.9|156137.8|156047.8|627
1641811500000|2022-01-10 10:45:00|156147.3|156057.3|156135.3|156045.3|156168.4|156078.4|156131.2|156041.2|621
1641811800000|2022-01-10 10:50:00|156136.2|156046.2|156035.1|155945.1|156138.6|156048.6|155993.2|155903.2|764
1641812100000|2022-01-10 10:55:00|156034.8|155944.8|155996.6|155906.6|156051.9|155961.9|155987.9|155897.9|705
1641812400000|2022-01-10 11:00:00|155997.6|155907.6|156004.7|155914.7|156052|155962|155967.7|155877.7|606
1641812700000|2022-01-10 11:05:00|156007|155917|156302.7|156212.7|156343.8|156253.8|155932.3|155842.3|766
1641813000000|2022-01-10 11:10:00|156302|156212|156176.3|156086.3|156304.3|156214.3|156169.4|156079.4|708
1641813300000|2022-01-10 11:15:00|156176.1|156086.1|156130.5|156040.5|156198.9|156108.9|156123.9|156033.9|637
1641813600000|2022-01-10 11:20:00|156128.9|156038.9|156151.1|156061.1|156168.8|156078.8|156126.4|156036.4|584
1641813900000|2022-01-10 11:25:00|156151.4|156061.4|156152.6|156062.6|156205.6|156115.6|156126.2|156036.2|712
1641814200000|2022-01-10 11:30:00|156152.8|156062.8|156119.6|156029.6|156172.6|156082.6|156111.9|156021.9|721
1641814500000|2022-01-10 11:35:00|156120.2|156030.2|156122|156032|156152.4|156062.4|156110.2|156020.2|685
1641814800000|2022-01-10 11:40:00|156121.5|156031.5|156082.3|155992.3|156134.8|156044.8|156081|155991|596
1641815100000|2022-01-10 11:45:00|156082|155992|156090|156000|156118.6|156028.6|156066.7|155976.7|614
1641815400000|2022-01-10 11:50:00|156087.2|155997.2|156110.4|156020.4|156133.5|156043.5|155982.9|155892.9|736
1641815700000|2022-01-10 11:55:00|156110.9|156020.9|156159.5|156069.5|156163.2|156073.2|156012.7|155922.7|719
1641816000000|2022-01-10 12:00:00|156162.5|156072.5|156058.8|155968.8|156162.5|156072.5|156013.4|155923.4|700
1641816300000|2022-01-10 12:05:00|156060.3|155970.3|156088.9|155998.9|156129.6|156039.6|156029.1|155939.1|538
1641816600000|2022-01-10 12:10:00|156089|155999|156116.6|156026.6|156159.6|156069.6|156087.5|155997.5|695
1641816900000|2022-01-10 12:15:00|156115.1|156025.1|156153.3|156063.3|156167.6|156077.6|156115.1|156025.1|780
1641817200000|2022-01-10 12:20:00|156150.2|156060.2|156202.4|156112.4|156209.7|156119.7|156116.3|156026.3|681
1641817500000|2022-01-10 12:25:00|156203|156113|156273.4|156183.4|156274.5|156184.5|156166.9|156076.9|709
1641817800000|2022-01-10 12:30:00|156276.4|156186.4|156329.2|156239.2|156339.8|156249.8|156211.4|156121.4|781
1641818100000|2022-01-10 12:35:00|156330.6|156240.6|156322.9|156232.9|156357.3|156267.3|156282.6|156192.6|706
1641818400000|2022-01-10 12:40:00|156322.8|156232.8|156468.8|156378.8|156507.9|156417.9|156318.4|156228.4|709
1641818700000|2022-01-10 12:45:00|156467.3|156377.3|156447.2|156357.2|156470.6|156380.6|156380.2|156290.2|730
1641819000000|2022-01-10 12:50:00|156445.7|156355.7|156436.7|156346.7|156468.3|156378.3|156372.8|156282.8|679
1641819300000|2022-01-10 12:55:00|156435.3|156345.3|156432.8|156342.8|156540.5|156450.5|156383|156293|685
1641819600000|2022-01-10 13:00:00|156435.5|156345.5|156402.2|156312.2|156447.6|156357.6|156370.5|156280.5|824
1641819900000|2022-01-10 13:05:00|156403.1|156313.1|156368.2|156278.2|156432.3|156342.3|156304.8|156214.8|799
1641820200000|2022-01-10 13:10:00|156369|156279|156428.7|156338.7|156497|156407|156250.3|156160.3|919
1641820500000|2022-01-10 13:15:00|156426.2|156336.2|156380.7|156290.7|156449.8|156359.8|156370.3|156280.3|908
1641820800000|2022-01-10 13:20:00|156394.8|156304.8|156447.7|156357.7|156471.6|156381.6|156355.9|156265.9|776
1641821100000|2022-01-10 13:25:00|156447.5|156357.5|156516.9|156426.9|156531.8|156441.8|156424.2|156334.2|709
1641821400000|2022-01-10 13:30:00|156515.9|156425.9|156511.6|156421.6|156585.3|156495.3|156459|156369|887
1641821700000|2022-01-10 13:35:00|156512.4|156422.4|156439.5|156349.5|156531.1|156441.1|156417.5|156327.5|727
1641822000000|2022-01-10 13:40:00|156435.8|156345.8|156610.8|156520.8|156614.1|156524.1|156435.8|156345.8|863
1641822300000|2022-01-10 13:45:00|156609.2|156519.2|156708.3|156618.3|156720.7|156630.7|156596|156506|801
1641822600000|2022-01-10 13:50:00|156707.5|156617.5|156703.2|156613.2|156718.4|156628.4|156575.6|156485.6|795
1641822900000|2022-01-10 13:55:00|156705.2|156615.2|156825.7|156735.7|156845.7|156755.7|156702|156612|801
1641823200000|2022-01-10 14:00:00|156824.3|156734.3|156955.4|156865.4|156990.8|156900.8|156784.5|156694.5|843
1641823500000|2022-01-10 14:05:00|156955|156865|157082|156992|157243.9|157140.7|156954.7|156864.7|793
1641823800000|2022-01-10 14:10:00|157083.4|156993.4|157284.4|157194.4|157341.7|157251.7|157070.6|156980.6|789
1641824100000|2022-01-10 14:15:00|157286.4|157196.4|157359.8|157269.8|157454.8|157364.8|157282.7|157186.8|846
1641824400000|2022-01-10 14:20:00|157358.9|157268.9|157268.8|157178.8|157407.4|157317.4|157258.9|157168.9|793
1641824700000|2022-01-10 14:25:00|157274.8|157184.8|157239|157149|157293.7|157190.7|157176.8|157086.8|736
1641825000000|2022-01-10 14:30:00|157229.7|157139.7|157284.6|157194.6|157390.5|157300.5|157152.5|157062.5|756
1641825300000|2022-01-10 14:35:00|157282.4|157192.4|157298.7|157208.7|157356.8|157266.8|157274.4|157184.4|856
1641825600000|2022-01-10 14:40:00|157298.6|157208.6|157284.8|157194.8|157359.7|157269.7|157212.5|157122.5|810
1641825900000|2022-01-10 14:45:00|157289.3|157199.3|157205.7|157115.7|157395.5|157305.5|157204.5|157114.5|846
1641826200000|2022-01-10 14:50:00|157204.2|157114.2|157356.8|157266.8|157366.4|157276.4|157144.3|157054.3|888
1641826500000|2022-01-10 14:55:00|157358|157268|157245.3|157155.3|157373.9|157283.9|157181.3|157091.3|958
1641826800000|2022-01-10 15:00:00|157238|157148|157343.2|157253.2|157405.1|157315.1|157226.8|157136.8|958
1641827100000|2022-01-10 15:05:00|157341.4|157251.4|157207.9|157117.9|157344.3|157254.3|157005.9|156915.9|903
1641827400000|2022-01-10 15:10:00|157207.1|157117.1|157422.9|157332.9|157432.8|157342.8|157207.1|157115.4|961
1641827700000|2022-01-10 15:15:00|157433.2|157343.2|157390.1|157300.1|157439.5|157349.5|157334.4|157244.4|947
1641828000000|2022-01-10 15:20:00|157388.9|157298.9|157322.7|157232.7|157388.9|157298.9|157201.1|157111.1|934
1641828300000|2022-01-10 15:25:00|157321.3|157231.3|157378.4|157288.4|157419.9|157329.9|157303.8|157211.9|901
1641828600000|2022-01-10 15:30:00|157385.8|157295.8|157333.2|157243.2|157428.9|157338.9|157309.6|157219.6|932
1641828900000|2022-01-10 15:35:00|157338.9|157248.9|157364.1|157274.1|157431.3|157341.3|157279.8|157189.8|888
1641829200000|2022-01-10 15:40:00|157363.4|157273.4|157297.1|157207.1|157377.7|157287.7|157230.2|157140.2|836
1641829500000|2022-01-10 15:45:00|157296.7|157206.7|157329.3|157239.3|157411.7|157321.7|157246.9|157156.9|823
1641829800000|2022-01-10 15:50:00|157329.6|157239.6|157073.5|156983.5|157329.6|157239.6|156999.5|156909.5|998
1641830100000|2022-01-10 15:55:00|157064.4|156974.4|157057.7|156967.7|157134|157044|157003.4|156913.4|929
1641830400000|2022-01-10 16:00:00|157058.2|156968.2|157303.2|157213.2|157313.1|157223.1|157040.4|156950.4|991
1641830700000|2022-01-10 16:05:00|157302.5|157212.5|157327.3|157237.3|157347.6|157257.6|157237.7|157147.7|801
1641831000000|2022-01-10 16:10:00|157324|157234|157184.1|157094.1|157340.3|157250.3|157178.5|157088.5|832
1641831300000|2022-01-10 16:15:00|157183.8|157093.8|157002.2|156912.2|157185.2|157095.2|156982.9|156892.9|849
1641831600000|2022-01-10 16:20:00|157003.1|156913.1|157122.3|157032.3|157132.2|157042.2|156991.9|156901.9|766
1641831900000|2022-01-10 16:25:00|157114.9|157024.9|157160.7|157070.7|157170.6|157080.6|157074.9|156984.9|790
1641832200000|2022-01-10 16:30:00|157159.8|157069.8|157147.5|157057.5|157173.4|157083.4|157109.1|157019.1|875
1641832500000|2022-01-10 16:35:00|157148.1|157058.1|157235|157145|157239.1|157149.1|157082.8|156992.8|880
1641832800000|2022-01-10 16:40:00|157235.7|157145.7|157307.7|157217.7|157333.3|157243.3|157235.7|157145.7|646
1641833100000|2022-01-10 16:45:00|157307.9|157217.9|157207.6|157117.6|157331.7|157241.7|157188.6|157098.6|703
1641833400000|2022-01-10 16:50:00|157210.8|157120.8|157157.6|157067.6|157249.6|157159.6|157144.9|157054.9|726
1641833700000|2022-01-10 16:55:00|157155.6|157065.6|157093.9|157003.9|157167.7|157077.7|157083.3|156993.3|782
1641834000000|2022-01-10 17:00:00|157095|157005|157058.9|156968.9|157111|157021|157041.2|156951.2|719
1641834300000|2022-01-10 17:05:00|157058.8|156968.8|157100.4|157010.4|157100.4|157010.4|156995.2|156905.2|729
1641834600000|2022-01-10 17:10:00|157094.7|157004.7|157031.7|156941.7|157101|157011|157026.2|156936.2|749
1641834900000|2022-01-10 17:15:00|157032|156942|156998.2|156908.2|157061|156971|156977.9|156887.9|646
1641835200000|2022-01-10 17:20:00|156996.9|156906.9|157116.4|157026.4|157117|157027|156967.9|156877.9|759
1641835500000|2022-01-10 17:25:00|157114.1|157024.1|157262.1|157172.1|157283.7|157193.7|157112.5|157022.5|663
1641835800000|2022-01-10 17:30:00|157258.5|157168.5|157208.9|157118.9|157284.1|157194.1|157168.4|157078.4|662
1641836100000|2022-01-10 17:35:00|157208.3|157118.3|157154.9|157064.9|157221.7|157131.7|157141.6|157051.6|694
1641836400000|2022-01-10 17:40:00|157155.6|157065.6|157128.1|157038.1|157157.9|157067.9|157067.4|156977.4|799
1641836700000|2022-01-10 17:45:00|157131.1|157041.1|157083.1|156993.1|157137.4|157047.4|157033.5|156943.5|738
1641837000000|2022-01-10 17:50:00|157084.7|156994.7|157115.1|157025.1|157116.8|157026.8|157031.7|156941.7|775
1641837300000|2022-01-10 17:55:00|157116.3|157026.3|157150.1|157060.1|157158.3|157068.3|157110.7|157020.7|687
1641837600000|2022-01-10 18:00:00|157152.2|157062.2|157126.3|157036.3|157171.9|157081.9|157100.2|157010.2|778
1641837900000|2022-01-10 18:05:00|157126.6|157036.6|157092.4|157002.4|157131.1|157041.1|157078.8|156988.8|669
1641838200000|2022-01-10 18:10:00|157091.2|157001.2|157072.5|156982.5|157098.9|157008.9|157037.8|156947.8|715
1641838500000|2022-01-10 18:15:00|157071.6|156981.6|157099.2|157009.2|157112.9|157022.9|157051.1|156961.1|436
1641838800000|2022-01-10 18:20:00|157097.9|157007.9|157096.2|157006.2|157105.7|157015.7|157086.9|156996.9|442
1641839100000|2022-01-10 18:25:00|157099|157009|157104.2|157014.2|157109.1|157019.1|157092.3|157002.3|501
1641839400000|2022-01-10 18:30:00|157104.3|157014.3|157081.5|156991.5|157111.5|157021.5|157074.9|156984.9|513
1641839700000|2022-01-10 18:35:00|157080.2|156990.2|157094.8|157004.8|157105.9|157015.9|157072.6|156982.6|504
1641840000000|2022-01-10 18:40:00|157095|157005|157090.8|157000.8|157101.5|157011.5|157081.6|156991.6|413
1641840300000|2022-01-10 18:45:00|157089.9|156999.9|157039.2|156949.2|157101.1|157011.1|157031.6|156941.6|516
1641840600000|2022-01-10 18:50:00|157038.7|156948.7|157049.4|156959.4|157058.4|156968.4|157016.2|156926.2|637
1641840900000|2022-01-10 18:55:00|157050|156960|157058.4|156968.4|157091.2|157001.2|157026|156936|497
1641841200000|2022-01-10 19:00:00|157057.7|156967.7|157042|156952|157096.5|157006.5|157016.5|156926.5|609
1641841500000|2022-01-10 19:05:00|157042.2|156952.2|156981.4|156891.4|157066.7|156976.7|156971.2|156881.2|743
1641841800000|2022-01-10 19:10:00|156980.2|156890.2|157027.2|156937.2|157059.4|156969.4|156980.2|156890.2|724
1641842100000|2022-01-10 19:15:00|157026.8|156936.8|156998.4|156908.4|157026.8|156936.8|156974.2|156884.2|763
1641842400000|2022-01-10 19:20:00|156998.2|156908.2|156989.7|156899.7|157011|156921|156974.7|156884.7|734
1641842700000|2022-01-10 19:25:00|156998.6|156908.6|156986.9|156896.9|157015.9|156925.9|156970.8|156880.8|673
1641843000000|2022-01-10 19:30:00|156986.2|156896.2|156975.7|156885.7|157016.5|156926.5|156969.9|156879.9|612
1641843300000|2022-01-10 19:35:00|156975.5|156885.5|157003|156913|157016.5|156926.5|156966.1|156876.1|638
1641843600000|2022-01-10 19:40:00|157002.8|156912.8|157012.5|156922.5|157012.5|156922.5|156974|156884|578
1641843900000|2022-01-10 19:45:00|157013.1|156923.1|157006.6|156916.6|157019.1|156929.1|156986.4|156896.4|401
1641844200000|2022-01-10 19:50:00|157006.9|156916.9|157043.8|156953.8|157089.9|156999.9|156983.5|156893.5|892
1641844500000|2022-01-10 19:55:00|157042.9|156952.9|157026|156936|157048.3|156958.3|157007.9|156917.9|922
1641844800000|2022-01-10 20:00:00|157009.2|156919.2|157036.5|156946.5|157038.7|156948.7|156969.9|156879.9|784
1641845100000|2022-01-10 20:05:00|157037.2|156947.2|157047.5|156957.5|157049.9|156959.9|157010.2|156920.2|650
1641845400000|2022-01-10 20:10:00|157047.7|156957.7|157040|156950|157050.7|156960.7|156977.2|156887.2|749
1641845700000|2022-01-10 20:15:00|157037.5|156947.5|157025.6|156935.6|157057.8|156967.8|156980.4|156890.4|663
1641846000000|2022-01-10 20:20:00|157027.9|156937.9|156894.2|156804.2|157038.2|156948.2|156846.8|156756.8|746
1641846300000|2022-01-10 20:25:00|156890.1|156800.1|156791.8|156701.8|156898.8|156808.8|156758.5|156668.5|808
1641846600000|2022-01-10 20:30:00|156783.4|156693.4|156777.9|156687.9|156797.4|156707.4|156773.6|156683.6|608
1641846900000|2022-01-10 20:35:00|156777.4|156687.4|156768.5|156678.5|156781.2|156691.2|156760.4|156670.4|634
1641847200000|2022-01-10 20:40:00|156769.1|156679.1|156772.5|156682.5|156784.9|156694.9|156754.6|156664.6|613
1641847500000|2022-01-10 20:45:00|156776|156686|156790.1|156700.1|156792.5|156702.5|156761.3|156671.3|573
1641847800000|2022-01-10 20:50:00|156779.9|156689.9|156716|156626|156783.2|156693.2|156707.8|156617.8|605
1641848100000|2022-01-10 20:55:00|156716.9|156626.9|156686.9|156596.9|156727.7|156637.7|156678.6|156588.6|734
1641848400000|2022-01-10 21:00:00|156687.3|156597.3|156805.1|156675.1|156823.7|156733.7|156687.3|156597.3|703
1641848700000|2022-01-10 21:05:00|156804.2|156674.2|156787.9|156697.9|156812.8|156703.4|156760.5|156661.3|549
1641849000000|2022-01-10 21:10:00|156786.9|156696.9|156789.8|156699.8|156823.4|156711.9|156768.6|156663|554
1641849300000|2022-01-10 21:15:00|156790.2|156700.2|156791.3|156701.3|156827.8|156718.8|156765.9|156662.2|346
1641849600000|2022-01-10 21:20:00|156794.6|156704.6|156786.4|156696.4|156840.3|156710.3|156777.2|156661.9|236
1641849900000|2022-01-10 21:25:00|156785.8|156695.8|156809.7|156719.7|156866.2|156776.2|156776.1|156673|296
1641850200000|2022-01-10 21:30:00|156813.7|156723.7|156857|156767|156912.1|156807.4|156808.2|156695.1|279
1641850500000|2022-01-10 21:35:00|156856.8|156766.8|156875.7|156745.7|156903.2|156782.8|156844|156738.3|158
1641850800000|2022-01-10 21:40:00|156875.2|156745.2|156881.7|156751.7|156908.2|156792.1|156857.1|156741.7|241
1641851100000|2022-01-10 21:45:00|156882.5|156752.5|156879.1|156749.1|156885.5|156771.1|156853|156735.8|189
1641851400000|2022-01-10 21:50:00|156879.3|156749.3|156878.5|156748.5|156927.1|156764.6|156848.7|156719.5|191
1641851700000|2022-01-10 21:55:00|156877.6|156747.6|156968.2|156668.2|156973.7|156763.4|156700.1|156400.1|277
1641852000000|2022-01-10 22:00:00|156975.6|156675.6|156963.8|156663.8|157010.3|156710.3|156929.2|156629.2|81
1641852300000|2022-01-10 22:05:00|156929.2|156629.2|156917.8|156617.8|156950.3|156650.3|156853.9|156553.9|143
1641852600000|2022-01-10 22:10:00|156924|156624|156892.3|156592.3|156962.2|156662.2|156859.2|156559.2|172
1641852900000|2022-01-10 22:15:00|156899.5|156599.5|156930|156630|156958|156658|156873.7|156573.7|106
1641853200000|2022-01-10 22:20:00|156947.6|156647.6|156964|156664|156974.2|156674.2|156913.5|156613.5|74
1641853500000|2022-01-10 22:25:00|156939.2|156639.2|156938.4|156638.4|156974.2|156674.2|156884.6|156584.6|65
1641853800000|2022-01-10 22:30:00|156955.8|156655.8|156959.9|156659.9|156960|156660|156852.4|156552.4|256
1641854100000|2022-01-10 22:35:00|156955.3|156655.3|156950.7|156650.7|156957.2|156657.2|156867.9|156567.9|129
1641854400000|2022-01-10 22:40:00|156947.3|156647.3|156937.4|156637.4|156957.1|156657.1|156859.9|156559.9|142
1641854700000|2022-01-10 22:45:00|156937.7|156637.7|156935.2|156635.2|156939.5|156639.5|156867|156567|133
1641855000000|2022-01-10 22:50:00|156936.2|156636.2|156910.6|156610.6|156940.5|156640.5|156878.3|156578.3|125
1641855300000|2022-01-10 22:55:00|156915|156615|156924.1|156624.1|156940.3|156640.3|156866.6|156566.6|185
1641855600000|2022-01-10 23:00:00|156924.5|156624.5|156936.7|156636.7|156953.9|156653.9|156878|156613|382
1641855900000|2022-01-10 23:05:00|156936.1|156636.1|156936.5|156636.5|156969.8|156676|156885|156594.3|259
1641856200000|2022-01-10 23:10:00|156939.3|156639.3|156942.7|156642.7|156965|156665|156894.4|156594.4|184
1641856500000|2022-01-10 23:15:00|156939.2|156639.2|156949.5|156649.5|156952.5|156652.5|156893.1|156593.1|192
1641856800000|2022-01-10 23:20:00|156951.2|156651.2|156941|156641|156958.3|156658.3|156916|156616|179
1641857100000|2022-01-10 23:25:00|156944.4|156644.4|157021|156721|157024.7|156749.4|156917.8|156617.8|251
1641857400000|2022-01-10 23:30:00|157022.6|156722.6|157002.6|156745.8|157026.3|156770.2|156977.6|156702.2|248
1641857700000|2022-01-10 23:35:00|156998.7|156744.5|156990.3|156768.2|157029.6|156827.6|156940.4|156731.9|162
1641858000000|2022-01-10 23:40:00|156991.3|156762.4|156969.9|156669.9|157019.4|156774.9|156961.7|156661.7|314
1641858300000|2022-01-10 23:45:00|156970.5|156670.5|156973|156673|156986.1|156686.1|156961.5|156661.5|213
1641858600000|2022-01-10 23:50:00|156970.5|156670.5|156976.8|156676.8|156988.3|156688.3|156958.1|156659.3|183
1641858900000|2022-01-10 23:55:00|156977.1|156677.1|157005.3|156705.3|157005.3|156709.8|156919.9|156661.3|167
1641859200000|2022-01-11 00:00:00|156995.4|156695.4|156890.5|156608.8|156995.4|156706|156829.8|156591.3|400
1641859500000|2022-01-11 00:05:00|156891.3|156607.7|156835.1|156622.1|156932.9|156694.4|156790.5|156569.1|454
1641859800000|2022-01-11 00:10:00|156836.2|156622.5|156726.7|156596.7|156883.2|156667.2|156723.3|156541.8|421
1641860100000|2022-01-11 00:15:00|156726.8|156596.8|156816.5|156607.5|156848.6|156650.9|156726.8|156548.8|636
1641860400000|2022-01-11 00:20:00|156821.7|156599.9|156856.6|156620|156894.5|156675.4|156775.5|156569.1|428
1641860700000|2022-01-11 00:25:00|156858.4|156616.7|156801.8|156671.8|156889.5|156677.5|156786.5|156568.6|307
1641861000000|2022-01-11 00:30:00|156800.1|156670.1|156892.3|156592.3|156897.3|156682.4|156790.8|156591|264
1641861300000|2022-01-11 00:35:00|156883.8|156597.6|156854.1|156628.3|156899.3|156696.8|156791.8|156586|228
1641861600000|2022-01-11 00:40:00|156853.2|156630|156814.3|156567.6|156887.5|156669.5|156754.9|156547.6|382
1641861900000|2022-01-11 00:45:00|156807.5|156576.4|156769.8|156639.8|156851.1|156647|156758.1|156534.8|258
1641862200000|2022-01-11 00:50:00|156769.1|156639.1|156822.2|156606.8|156843.2|156652.2|156752.6|156531.4|244
1641862500000|2022-01-11 00:55:00|156822.7|156606.1|156807.4|156583.6|156840.7|156658.4|156748.1|156529.8|259
1641862800000|2022-01-11 01:00:00|156799.3|156592.5|156757.2|156627.2|156813.9|156652|156737.8|156538.7|333
1641863100000|2022-01-11 01:05:00|156757.7|156627.7|156757.8|156627.8|156802|156654.4|156739.5|156585.5|267
1641863400000|2022-01-11 01:10:00|156758.5|156628.5|156792|156662|156842.4|156691.7|156757.8|156560.7|433
1641863700000|2022-01-11 01:15:00|156789.8|156659.8|156793.8|156663.8|156891.4|156737.7|156781|156611.9|521
1641864000000|2022-01-11 01:20:00|156787.1|156657.1|156805.7|156675.7|156870.4|156677.9|156779.8|156570.4|516
1641864300000|2022-01-11 01:25:00|156804|156674|156821.9|156691.9|156878.5|156712.9|156788.1|156567.5|301
1641864600000|2022-01-11 01:30:00|156824.9|156694.9|156814.4|156684.4|156886.5|156722.6|156805.1|156586.5|320
1641864900000|2022-01-11 01:35:00|156814|156684|156818.6|156688.6|156881.1|156716.8|156806.7|156645|292
1641865200000|2022-01-11 01:40:00|156817.1|156687.1|156822|156692|156878.4|156723.9|156806.3|156648.3|405
1641865500000|2022-01-11 01:45:00|156823|156693|156867.4|156737.4|156893.5|156775.7|156816.8|156664|422
1641865800000|2022-01-11 01:50:00|156868.6|156738.6|156888.2|156758.2|156931.2|156778.6|156842.5|156728.4|322
1641866100000|2022-01-11 01:55:00|156888.3|156758.3|156877.9|156747.9|156911.8|156781.8|156877.9|156747.9|401
1641866400000|2022-01-11 02:00:00|156879.2|156749.2|156905.1|156775.1|156924.8|156794.8|156859.1|156744.5|365
1641866700000|2022-01-11 02:05:00|156906.5|156776.5|156871.7|156781.7|156937|156809.3|156863.5|156726.7|311
1641867000000|2022-01-11 02:10:00|156865.9|156775.9|156863.7|156733.7|156904.5|156794.4|156853.3|156733.5|258
1641867300000|2022-01-11 02:15:00|156863.6|156733.6|156858.9|156728.9|156915|156767.3|156843.9|156683.1|306
1641867600000|2022-01-11 02:20:00|156857.5|156727.5|156774.9|156644.9|156870.3|156764.4|156773.4|156643.4|480
1641867900000|2022-01-11 02:25:00|156776.1|156646.1|156768.7|156638.7|156842.8|156685.2|156755.3|156597.4|484
1641868200000|2022-01-11 02:30:00|156776.8|156646.8|156791|156661|156879|156694.5|156767.8|156602.6|599
1641868500000|2022-01-11 02:35:00|156791.4|156661.4|156802.6|156672.6|156832|156687.7|156787.1|156627.1|358
1641868800000|2022-01-11 02:40:00|156802.1|156672.1|156795.9|156665.9|156846.4|156716.4|156783.6|156611.2|361
1641869100000|2022-01-11 02:45:00|156795.2|156665.2|156787.5|156657.5|156809.6|156684|156774|156649.1|316
1641869400000|2022-01-11 02:50:00|156790.8|156660.8|156838.8|156708.8|156891.7|156721.3|156781.9|156619.6|484
1641869700000|2022-01-11 02:55:00|156849|156719|156831.9|156605|156896.9|156722.7|156771.2|156584.5|632
1641870000000|2022-01-11 03:00:00|156776|156646|156786.8|156656.8|156846.3|156667.7|156763.5|156596.7|426
1641870300000|2022-01-11 03:05:00|156787.5|156657.5|156789.6|156659.6|156852.3|156670.5|156778.3|156601.2|454
1641870600000|2022-01-11 03:10:00|156788.3|156658.3|156789.8|156659.8|156848|156668.3|156768.2|156602.8|236
1641870900000|2022-01-11 03:15:00|156785.2|156655.2|156780.9|156650.9|156838.5|156672.4|156770.6|156587.4|217
1641871200000|2022-01-11 03:20:00|156780.7|156650.7|156788.6|156658.6|156862|156669.3|156773.2|156602.1|271
1641871500000|2022-01-11 03:25:00|156788.8|156658.8|156746.5|156616.5|156818.2|156668.8|156737|156614.9|336
1641871800000|2022-01-11 03:30:00|156755.8|156625.8|156756.9|156626.9|156781.9|156651.9|156746.2|156616.2|295
1641872100000|2022-01-11 03:35:00|156756.8|156626.8|156770.2|156640.2|156776.4|156646.4|156748.5|156618.5|257
1641872400000|2022-01-11 03:40:00|156767.4|156637.4|156727.8|156597.8|156789.9|156647.6|156724.1|156568.1|387
1641872700000|2022-01-11 03:45:00|156727.4|156597.4|156770|156640|156802.1|156672.1|156726.3|156566.5|602
1641873000000|2022-01-11 03:50:00|156771.4|156641.4|156773.3|156643.3|156833.9|156703.9|156767.8|156637.8|615
1641873300000|2022-01-11 03:55:00|156771.9|156641.9|156847.1|156717.1|156914.2|156750.3|156722.8|156584.3|608
1641873600000|2022-01-11 04:00:00|156842.9|156712.9|156782.5|156652.5|156919.6|156743.8|156780.6|156583.5|607
1641873900000|2022-01-11 04:05:00|156781.1|156651.1|156944.9|156684.1|156967.5|156729.6|156750.2|156584.7|513
1641874200000|2022-01-11 04:10:00|156949.5|156675.5|156957.3|156657.3|157035.8|156848.3|156767.2|156593.2|682
1641874500000|2022-01-11 04:15:00|156952.4|156652.4|157033|156749.3|157044.7|156757.9|156760.2|156567.2|652
1641874800000|2022-01-11 04:20:00|157022.9|156722.9|156963.8|156663.8|157032|156844.3|156867.2|156591.4|794
1641875100000|2022-01-11 04:25:00|156964|156664|156953.4|156653.4|156977.6|156688.7|156938.5|156641.4|355
1641875400000|2022-01-11 04:30:00|156951.9|156651.9|156949.7|156657.9|156988.9|156692.1|156932.1|156641.4|325
1641875700000|2022-01-11 04:35:00|156953.4|156653.4|156959.5|156681.9|156985.3|156688|156928.3|156644.8|282
1641876000000|2022-01-11 04:40:00|156961.3|156682.5|156961|156661|156990|156690|156927|156642.1|263
1641876300000|2022-01-11 04:45:00|156960.3|156660.3|156947.1|156647.1|156991.1|156696.5|156938.9|156644.1|288
1641876600000|2022-01-11 04:50:00|156950.1|156650.1|156960|156660|156988.8|156699.2|156922.2|156642.5|234
1641876900000|2022-01-11 04:55:00|156964.7|156664.7|156960.5|156660.5|156987.5|156687.5|156931.4|156642.4|333
1641877200000|2022-01-11 05:00:00|156966.3|156666.3|156955.8|156655.8|156981.1|156681.1|156944.9|156644.9|435
1641877500000|2022-01-11 05:05:00|156956.1|156656.1|156969.8|156669.8|156979.2|156679.5|156945.1|156647.6|487
1641877800000|2022-01-11 05:10:00|156968.4|156668.4|156958.2|156658.2|156977.1|156708.6|156941.3|156655.3|287
1641878100000|2022-01-11 05:15:00|156958.3|156658.3|156961.6|156661.6|156979|156690.1|156939.8|156657.2|247
1641878400000|2022-01-11 05:20:00|156962.1|156662.1|156961.2|156661.2|156968.6|156681.3|156944.9|156650.9|339
1641878700000|2022-01-11 05:25:00|156961.4|156661.4|156933.5|156633.5|156965.9|156666.8|156896.7|156625.8|428
1641879000000|2022-01-11 05:30:00|156928.4|156638.2|156894.2|156609.6|156934.5|156653.4|156878.2|156605.1|462
1641879300000|2022-01-11 05:35:00|156897.4|156606.8|156919.2|156619.2|156919.7|156646|156862.4|156595.6|428
1641879600000|2022-01-11 05:40:00|156919.9|156619.9|156905.1|156605.1|156929.2|156670.2|156881.8|156604.1|394
1641879900000|2022-01-11 05:45:00|156904.7|156604.7|156863.5|156619.4|156909|156688.2|156811|156587.9|290
1641880200000|2022-01-11 05:50:00|156874.4|156613.6|156877.9|156641.3|156907.9|156693.5|156806.4|156575.7|259
1641880500000|2022-01-11 05:55:00|156881.7|156637.3|156903.5|156660.5|156954|156717.4|156833.8|156602.7|512
1641880800000|2022-01-11 06:00:00|156923.1|156656.2|156749.9|156619.9|156923.1|156748.2|156719|156565.4|550
1641881100000|2022-01-11 06:05:00|156753|156623|156738.9|156608.9|156801.8|156631.9|156721.1|156562.2|662
1641881400000|2022-01-11 06:10:00|156735.5|156605.5|156736|156606|156800.2|156613.2|156716.7|156567.6|443
1641881700000|2022-01-11 06:15:00|156736.5|156606.5|156730.8|156600.8|156773.6|156612.6|156716.1|156551.7|901
1641882000000|2022-01-11 06:20:00|156732.6|156602.6|156600.8|156470.8|156732.6|156602.6|156574.9|156427.5|915
1641882300000|2022-01-11 06:25:00|156604.8|156474.8|156422.7|156292.7|156640|156474.8|156210.4|156014.2|885
1641882600000|2022-01-11 06:30:00|156415|156285|156371.5|156241.5|156446.3|156316.3|156361.6|156231.6|598
1641882900000|2022-01-11 06:35:00|156372|156242|156432.3|156302.3|156444.4|156314.4|156364.6|156234.6|753
1641883200000|2022-01-11 06:40:00|156429.3|156299.3|156499.3|156369.3|156499.9|156369.9|156427.7|156297.7|476
1641883500000|2022-01-11 06:45:00|156498.7|156368.7|156492.1|156362.1|156537.2|156390.3|156442.3|156312.3|548
1641883800000|2022-01-11 06:50:00|156490.6|156360.6|156619.3|156489.3|156689.2|156522.5|156488.2|156339.7|618
1641884100000|2022-01-11 06:55:00|156620.3|156490.3|156597.4|156467.4|156685.8|156506.3|156571.2|156438.1|560
1641884400000|2022-01-11 07:00:00|156597.9|156467.9|156641|156511|156690.2|156560.2|156587.7|156457.7|753
1641884700000|2022-01-11 07:05:00|156639.6|156509.6|156541.9|156451.9|156649.2|156519.2|156535.9|156432.6|740
1641885000000|2022-01-11 07:10:00|156542.3|156452.3|156541.4|156451.4|156554.4|156464.4|156534.6|156444.6|387
1641885300000|2022-01-11 07:15:00|156541.3|156451.3|156377.9|156287.9|156544.7|156454.7|156349.4|156245.8|516
1641885600000|2022-01-11 07:20:00|156377.8|156287.8|156473.3|156343.3|156504.8|156414.8|156369.2|156279.2|511
1641885900000|2022-01-11 07:25:00|156473|156343|156439.6|156349.6|156485.8|156392.4|156414.8|156324.8|530
1641886200000|2022-01-11 07:30:00|156444.5|156354.5|156324.2|156234.2|156488.8|156384.9|156321.7|156231.7|492
1641886500000|2022-01-11 07:35:00|156323.2|156233.2|156445.2|156355.2|156498|156369.8|156320.6|156230.6|580
1641886800000|2022-01-11 07:40:00|156445.3|156355.3|156359.9|156269.9|156483.7|156393.7|156351.3|156246.4|602
1641887100000|2022-01-11 07:45:00|156360|156270|156324.4|156234.4|156360|156270|156279.4|156189.4|761
1641887400000|2022-01-11 07:50:00|156324.7|156234.7|156378.2|156288.2|156455.7|156327.6|156324.6|156234.6|864
1641887700000|2022-01-11 07:55:00|156373.5|156283.5|156305.6|156215.6|156520|156390|156299.6|156209.6|821
1641888000000|2022-01-11 08:00:00|156304.2|156214.2|156294.8|156204.8|156351|156261|156291.6|156201.6|700
1641888300000|2022-01-11 08:05:00|156295.1|156205.1|156108.8|156018.8|156295.1|156205.1|156098.4|156008.4|821
1641888600000|2022-01-11 08:10:00|156109.2|156019.2|156047.6|155957.6|156171.8|156081.8|156016.6|155926.6|765
1641888900000|2022-01-11 08:15:00|156046.5|155956.5|155926.7|155836.7|156080.3|155990.3|155842.1|155752.1|743
1641889200000|2022-01-11 08:20:00|155926.3|155836.3|155682|155592|155928.1|155838.1|155632|155542|748
1641889500000|2022-01-11 08:25:00|155680.3|155590.3|155902|155812|155902|155812|155665.5|155575.5|837
1641889800000|2022-01-11 08:30:00|155897.2|155807.2|155817.8|155727.8|155925.8|155835.8|155746.1|155656.1|818
1641890100000|2022-01-11 08:35:00|155820.8|155730.8|155840.8|155750.8|155869.1|155779.1|155791.6|155701.6|641
1641890400000|2022-01-11 08:40:00|155841.1|155751.1|155735|155645|155841.1|155751.1|155711.2|155621.2|540
1641890700000|2022-01-11 08:45:00|155737.4|155647.4|155818.5|155728.5|155865.7|155775.7|155724.9|155634.9|675
1641891000000|2022-01-11 08:50:00|155818.2|155728.2|155897|155807|155940.8|155850.8|155816.8|155726.8|652
1641891300000|2022-01-11 08:55:00|155895.9|155805.9|155907|155817|155972.5|155882.5|155893.4|155803.4|532
1641891600000|2022-01-11 09:00:00|155910|155820|155907.8|155817.8|156007.7|155917.7|155849.3|155759.3|760
1641891900000|2022-01-11 09:05:00|155907.1|155817.1|155820.6|155730.6|155907.9|155817.9|155791.1|155701.1|628
1641892200000|2022-01-11 09:10:00|155819.6|155729.6|155818.7|155728.7|155921.6|155831.6|155787|155697|653
1641892500000|2022-01-11 09:15:00|155813.2|155723.2|155677.7|155587.7|155825.5|155735.5|155677.7|155587.7|673
1641892800000|2022-01-11 09:20:00|155678.6|155588.6|155715|155625|155731.6|155641.6|155676.8|155586.8|555
1641893100000|2022-01-11 09:25:00|155714.1|155624.1|155696.4|155606.4|155756.5|155666.5|155679.2|155589.2|599
1641893400000|2022-01-11 09:30:00|155696.3|155606.3|155717.8|155627.8|155788.3|155698.3|155696.3|155606.3|563
1641893700000|2022-01-11 09:35:00|155717.9|155627.9|155770.7|155680.7|155880.1|155790.1|155710|155620|666
1641894000000|2022-01-11 09:40:00|155770.2|155680.2|155927.5|155837.5|155929.3|155839.3|155764.4|155674.4|657
1641894300000|2022-01-11 09:45:00|155927.4|155837.4|155909.7|155819.7|155980.3|155890.3|155863.6|155773.6|683
1641894600000|2022-01-11 09:50:00|155908.9|155818.9|155982.7|155892.7|155993.1|155903.1|155907.5|155817.5|593
1641894900000|2022-01-11 09:55:00|155982.1|155892.1|156024.4|155934.4|156073.6|155983.6|155955.9|155865.9|680
1641895200000|2022-01-11 10:00:00|156021.6|155931.6|155897.7|155807.7|156062.1|155972.1|155877|155787|740
1641895500000|2022-01-11 10:05:00|155897.5|155807.5|155869.4|155779.4|155919|155829|155854.9|155764.9|770
1641895800000|2022-01-11 10:10:00|155869.3|155779.3|155844.5|155754.5|155882.3|155792.3|155801.7|155711.7|640
1641896100000|2022-01-11 10:15:00|155842.3|155752.3|155771.4|155681.4|155858.8|155768.8|155753.8|155663.8|506
1641896400000|2022-01-11 10:20:00|155773.3|155683.3|155839.5|155749.5|155846.8|155756.8|155759.3|155669.3|514
1641896700000|2022-01-11 10:25:00|155839.9|155749.9|156099.5|156009.5|156182.2|156092.2|155824.6|155734.6|692
1641897000000|2022-01-11 10:30:00|156097.3|156007.3|155950|155860|156099.1|156009.1|155945|155855|703
1641897300000|2022-01-11 10:35:00|155950.3|155860.3|155774.4|155684.4|155972|155882|155768.6|155678.6|774
1641897600000|2022-01-11 10:40:00|155775.7|155685.7|155816.6|155726.6|155843.1|155753.1|155773|155683|583
1641897900000|2022-01-11 10:45:00|155814.8|155724.8|155802.5|155712.5|155817.7|155727.7|155709.5|155619.5|627
1641898200000|2022-01-11 10:50:00|155803.5|155713.5|155842.9|155752.9|155845.8|155755.8|155765.9|155675.9|504
1641898500000|2022-01-11 10:55:00|155843.2|155753.2|155958.3|155828.3|155958.3|155861.3|155823.3|155733.3|572
1641898800000|2022-01-11 11:00:00|155958.9|155828.9|156133|156043|156134.2|156044.2|155926|155820.6|804
1641899100000|2022-01-11 11:05:00|156133.7|156043.7|156190.8|156100.8|156234|156144|156100.6|156010.6|753
1641899400000|2022-01-11 11:10:00|156190.6|156100.6|156245.1|156155.1|156283|156193|156171.9|156081.9|608
1641899700000|2022-01-11 11:15:00|156246.5|156156.5|156149.2|156059.2|156263.4|156173.4|156109.4|156019.4|550
1641900000000|2022-01-11 11:20:00|156149.9|156059.9|156149.5|156059.5|156159.3|156069.3|156132.4|156042.4|475
1641900300000|2022-01-11 11:25:00|156149.1|156059.1|156133.2|156043.2|156161.2|156071.2|156124.4|156034.4|540
1641900600000|2022-01-11 11:30:00|156131|156041|156097.7|156007.7|156151.5|156061.5|155975.3|155885.3|692
1641900900000|2022-01-11 11:35:00|156098.6|156008.6|156066.3|155976.3|156113.4|156023.4|156050.9|155960.9|572
1641901200000|2022-01-11 11:40:00|156066.5|155976.5|156059.2|155969.2|156098.4|156008.4|156053.8|155963.8|449
1641901500000|2022-01-11 11:45:00|156059|155969|155909.8|155819.8|156066.4|155976.4|155909.8|155819.8|519
1641901800000|2022-01-11 11:50:00|155908.3|155818.3|155936.4|155846.4|155972.1|155882.1|155873.7|155783.7|667
1641902100000|2022-01-11 11:55:00|155937|155847|155988.9|155898.9|155994.9|155904.9|155898.4|155808.4|700
1641902400000|2022-01-11 12:00:00|155988|155898|155980.3|155890.3|156008.6|155918.6|155900|155810|820
1641902700000|2022-01-11 12:05:00|155979.8|155889.8|155990.6|155900.6|155992.5|155902.5|155831.4|155741.4|824
1641903000000|2022-01-11 12:10:00|155990|155900|156042|155952|156057.3|155967.3|155980.1|155890.1|670
1641903300000|2022-01-11 12:15:00|156039.9|155949.9|156295.9|156205.9|156336.4|156246.4|156023.3|155933.3|808
1641903600000|2022-01-11 12:20:00|156296.1|156206.1|156369.6|156279.6|156378.5|156288.5|156274.4|156184.4|624
1641903900000|2022-01-11 12:25:00|156365.7|156275.7|156384.4|156294.4|156503.2|156413.2|156365.7|156263.5|730
1641904200000|2022-01-11 12:30:00|156385.4|156295.4|156495.6|156405.6|156522.1|156432.1|156367.1|156277.1|712
1641904500000|2022-01-11 12:35:00|156495.7|156405.7|156467|156377|156528.8|156438.8|156431.7|156341.7|666
1641904800000|2022-01-11 12:40:00|156467.6|156377.6|156442.6|156352.6|156504.5|156414.5|156405.5|156315.5|635
1641905100000|2022-01-11 12:45:00|156443.3|156353.3|156583|156493|156585.6|156495.6|156441.1|156351.1|682
1641905400000|2022-01-11 12:50:00|156579.1|156489.1|156691.6|156601.6|156746.8|156656.8|156568.2|156478.2|724
1641905700000|2022-01-11 12:55:00|156691.2|156601.2|156605.9|156515.9|156691.2|156601.2|156603.4|156513.4|603
1641906000000|2022-01-11 13:00:00|156605.5|156515.5|156521.5|156431.5|156660.6|156570.6|156468.7|156378.7|687
1641906300000|2022-01-11 13:05:00|156518.1|156428.1|156520.5|156430.5|156536.6|156446.6|156433.8|156343.8|793
1641906600000|2022-01-11 13:10:00|156518.1|156428.1|156264.9|156174.9|156530.4|156440.4|156261.8|156171.8|806
1641906900000|2022-01-11 13:15:00|156267.8|156177.8|156234.5|156144.5|156268.5|156178.5|156228.8|156138.8|627
1641907200000|2022-01-11 13:20:00|156231.3|156141.3|156221.3|156131.3|156261.1|156171.1|156206|156116|684
1641907500000|2022-01-11 13:25:00|156223.4|156133.4|156305.7|156215.7|156324.2|156234.2|156217.5|156127.5|601
1641907800000|2022-01-11 13:30:00|156308.5|156218.5|156288.7|156198.7|156311.8|156221.8|156277|156187|551
1641908100000|2022-01-11 13:35:00|156288.3|156198.3|156473.3|156383.3|156477.2|156387.2|156283.5|156193.5|592
1641908400000|2022-01-11 13:40:00|156473|156383|156513.5|156423.5|156514.8|156424.8|156368.3|156278.3|756
1641908700000|2022-01-11 13:45:00|156514.3|156424.3|156504.1|156414.1|156518.1|156428.1|156344.2|156254.2|838
1641909000000|2022-01-11 13:50:00|156500|156410|156391|156301|156518|156428|156388.6|156298.6|816
1641909300000|2022-01-11 13:55:00|156392.5|156302.5|156501.5|156411.5|156503.3|156413.3|156369.9|156279.9|828
1641909600000|2022-01-11 14:00:00|156502|156412|156400.9|156310.9|156504.9|156414.9|156332.5|156242.5|850
1641909900000|2022-01-11 14:05:00|156400.6|156310.6|156485.8|156395.8|156512.7|156422.7|156400.6|156310.6|730
1641910200000|2022-01-11 14:10:00|156486.9|156396.9|156461.3|156371.3|156551.3|156461.3|156389.3|156299.3|984
1641910500000|2022-01-11 14:15:00|156461.1|156371.1|156495.2|156405.2|156509|156419|156385.3|156295.3|782
1641910800000|2022-01-11 14:20:00|156495.8|156405.8|156287.2|156197.2|156498.1|156408.1|156250.1|156160.1|796
1641911100000|2022-01-11 14:25:00|156286.6|156196.6|156253.7|156163.7|156377.6|156287.6|156221.8|156131.8|754
1641911400000|2022-01-11 14:30:00|156249.7|156159.7|156218|156128|156350.3|156260.3|156172.6|156082.6|955
1641911700000|2022-01-11 14:35:00|156217.8|156127.8|156301.1|156211.1|156317|156227|156109.8|156019.8|1013
1641912000000|2022-01-11 14:40:00|156305.4|156215.4|156431.1|156341.1|156502.6|156412.6|156222.5|156132.5|958
1641912300000|2022-01-11 14:45:00|156434.2|156344.2|156460|156370|156579.9|156489.9|156431.9|156341.9|1005
1641912600000|2022-01-11 14:50:00|156458.9|156368.9|156413.7|156323.7|156513.7|156423.7|156297.8|156207.8|991
1641912900000|2022-01-11 14:55:00|156422.7|156332.7|156347.3|156257.3|156484|156394|156287.8|156197.8|942
1641913200000|2022-01-11 15:00:00|156346.7|156256.7|156152.9|156062.9|156356.1|156266.1|156139|156049|952
1641913500000|2022-01-11 15:05:00|156154|156064|155928.6|155838.6|156154.6|156064.6|155871.1|155781.1|962
1641913800000|2022-01-11 15:10:00|155927.1|155837.1|156083.4|155993.4|156107.6|156017.6|155887.9|155797.9|846
1641914100000|2022-01-11 15:15:00|156085.6|155995.6|156039.8|155949.8|156147.9|156057.9|155999.6|155909.6|713
1641914400000|2022-01-11 15:20:00|156042.3|155952.3|155781.6|155691.6|156042.7|155952.7|155762.9|155672.9|843
1641914700000|2022-01-11 15:25:00|155780|155690|155670.4|155580.4|155783.6|155693.6|155619.7|155529.7|872
1641915000000|2022-01-11 15:30:00|155669.2|155579.2|155731.1|155641.1|155735.6|155645.6|155626.9|155536.9|952
1641915300000|2022-01-11 15:35:00|155731.5|155641.5|155699.4|155609.4|155752.6|155662.6|155658.1|155568.1|931
1641915600000|2022-01-11 15:40:00|155697.6|155607.6|155870.5|155780.5|155927|155837|155624.3|155534.3|948
1641915900000|2022-01-11 15:45:00|155869.5|155779.5|155846.3|155756.3|155878.9|155788.9|155733.3|155643.3|932
1641916200000|2022-01-11 15:50:00|155840.5|155750.5|155680.3|155590.3|155911.4|155821.4|155653.6|155563.6|880
1641916500000|2022-01-11 15:55:00|155676.2|155586.2|155555.4|155465.4|155706.9|155616.9|155540.4|155450.4|881
1641916800000|2022-01-11 16:00:00|155554.8|155464.8|155328|155238|155565.2|155475.2|155290.9|155200.9|981
1641917100000|2022-01-11 16:05:00|155329.1|155239.1|155263.5|155173.5|155408|155318|155245.3|155155.3|923
1641917400000|2022-01-11 16:10:00|155260.6|155170.6|155288.4|155198.4|155297.1|155207.1|155214.3|155124.3|897
1641917700000|2022-01-11 16:15:00|155288.1|155198.1|155287.4|155197.4|155296.2|155206.2|155182|155092|819
1641918000000|2022-01-11 16:20:00|155287|155197|155280.2|155190.2|155335.5|155245.5|155266.9|155176.9|823
1641918300000|2022-01-11 16:25:00|155280.4|155190.4|155319.7|155229.7|155331.7|155241.7|155270.1|155180.1|854
1641918600000|2022-01-11 16:30:00|155320.8|155230.8|155294|155204|155321.3|155231.3|155277.3|155187.3|631
1641918900000|2022-01-11 16:35:00|155290.9|155200.9|155280.8|155190.8|155390.4|155300.4|155270.4|155180.4|701
1641919200000|2022-01-11 16:40:00|155280.2|155190.2|155235.2|155145.2|155287.7|155197.7|155203.8|155113.8|585
1641919500000|2022-01-11 16:45:00|155234.2|155144.2|155251.9|155161.9|155267.7|155177.7|155228.6|155138.6|443
1641919800000|2022-01-11 16:50:00|155252|155162|155263.4|155173.4|155272.1|155182.1|155208|155118|548
1641920100000|2022-01-11 16:55:00|155263.6|155173.6|155258|155168|155267|155177|155251.4|155161.4|524
1641920400000|2022-01-11 17:00:00|155258.5|155168.5|155373|155283|155423.8|155333.8|155253.2|155163.2|761
1641920700000|2022-01-11 17:05:00|155372.7|155282.7|155400.1|155310.1|155441.7|155351.7|155341|155251|742
1641921000000|2022-01-11 17:10:00|155400.3|155310.3|155355.3|155265.3|155408|155318|155332.9|155242.9|580
1641921300000|2022-01-11 17:15:00|155352|155262|155439.2|155349.2|155459.7|155369.7|155352|155262|433
1641921600000|2022-01-11 17:20:00|155438.4|155348.4|155436|155346|155453|155363|155417.5|155327.5|548
1641921900000|2022-01-11 17:25:00|155432.9|155342.9|155497|155407|155508.5|155418.5|155427.5|155337.5|383
1641922200000|2022-01-11 17:30:00|155497.4|155407.4|155589.1|155499.1|155610.3|155520.3|155454.9|155364.9|698
1641922500000|2022-01-11 17:35:00|155589.3|155499.3|155750.5|155660.5|155768.6|155678.6|155577.3|155487.3|710
1641922800000|2022-01-11 17:40:00|155746.5|155656.5|155716.7|155626.7|155768.2|155678.2|155628.4|155538.4|678
1641923100000|2022-01-11 17:45:00|155719.8|155629.8|155700.9|155610.9|155731.1|155641.1|155663.5|155573.5|643
1641923400000|2022-01-11 17:50:00|155701.1|155611.1|155637|155547|155709.7|155619.7|155636|155546|641
1641923700000|2022-01-11 17:55:00|155644|155554|155654.8|155564.8|155667.5|155577.5|155600.8|155485.5|604
1641924000000|2022-01-11 18:00:00|155661.9|155571.9|155614.4|155524.4|155693.9|155603.9|155600.4|155510.4|765
1641924300000|2022-01-11 18:05:00|155610|155520|155645.9|155555.9|155677.9|155587.9|155610|155520|652
1641924600000|2022-01-11 18:10:00|155646.5|155556.5|155618.3|155528.3|155647.9|155557.9|155603.7|155505.3|577
1641924900000|2022-01-11 18:15:00|155619.3|155529.3|155446.6|155356.6|155626.8|155536.8|155436.7|155326.2|761
1641925200000|2022-01-11 18:20:00|155446|155356|155373.4|155283.4|155455.5|155365.5|155351.4|155254.6|662
1641925500000|2022-01-11 18:25:00|155373|155283|155376.4|155286.4|155380.1|155290.1|155356.4|155266.4|491
1641925800000|2022-01-11 18:30:00|155373.3|155283.3|155379.7|155249.7|155385.7|155294|155342.7|155238.9|468
1641926100000|2022-01-11 18:35:00|155379.2|155249.2|155388.6|155258.6|155395.1|155295.3|155357.5|155242.5|326
1641926400000|2022-01-11 18:40:00|155390.2|155260.2|155349.5|155259.5|155390.2|155287.5|155337.4|155247.4|540
1641926700000|2022-01-11 18:45:00|155352.7|155262.7|155345.8|155255.8|155364.1|155274.1|155336.1|155246.1|362
1641927000000|2022-01-11 18:50:00|155346.4|155256.4|155350.6|155260.6|155377.7|155275.1|155332.2|155237.6|394
1641927300000|2022-01-11 18:55:00|155352.7|155262.7|155241.7|155151.7|155358.1|155268.1|155237.4|155147.4|557
1641927600000|2022-01-11 19:00:00|155241.2|155151.2|155305.2|155215.2|155333|155236.1|155237.6|155147.6|741
1641927900000|2022-01-11 19:05:00|155304.1|155214.1|155282.3|155192.3|155334.6|155244.6|155260|155146.8|626
1641928200000|2022-01-11 19:10:00|155282.6|155192.6|155306.9|155216.9|155312.6|155220.2|155265.9|155160.8|597
1641928500000|2022-01-11 19:15:00|155305|155215|155322|155232|155325.9|155235.9|155303.7|155213.7|421
1641928800000|2022-01-11 19:20:00|155322.6|155232.6|155312.1|155222.1|155323.4|155233.4|155299.1|155209.1|336
1641929100000|2022-01-11 19:25:00|155312.8|155222.8|155362.2|155272.2|155368|155278|155284.9|155194.9|479
1641929400000|2022-01-11 19:30:00|155358.6|155268.6|155393.7|155303.7|155419.8|155329.8|155354.7|155264.7|562
1641929700000|2022-01-11 19:35:00|155394.1|155304.1|155391.4|155301.4|155437.6|155347.6|155385.7|155295.7|458
1641930000000|2022-01-11 19:40:00|155392.1|155302.1|155388.6|155298.6|155447.4|155357.4|155377.9|155287.9|532
1641930300000|2022-01-11 19:45:00|155389.3|155299.3|155389.7|155299.7|155440.7|155350.7|155378.4|155288.4|419
1641930600000|2022-01-11 19:50:00|155386.7|155296.7|155395.7|155305.7|155454.7|155354.8|155378.2|155273.5|649
1641930900000|2022-01-11 19:55:00|155396|155306|155243.5|155153.5|155432.2|155320.3|155242|155152|742
1641931200000|2022-01-11 20:00:00|155244|155154|155217.3|155127.3|155332.2|155235.4|155197.5|155107.5|968
1641931500000|2022-01-11 20:05:00|155216.6|155126.6|155216.9|155126.9|155250.2|155160.2|155193.1|155103.1|690
1641931800000|2022-01-11 20:10:00|155220.4|155130.4|155190|155100|155230.7|155140.7|155167.4|155077.4|853
1641932100000|2022-01-11 20:15:00|155190.4|155100.4|155213.2|155123.2|155231.2|155141.2|155171.7|155081.7|699
1641932400000|2022-01-11 20:20:00|155221.1|155131.1|155245.5|155155.5|155245.5|155155.5|155179|155089|557
1641932700000|2022-01-11 20:25:00|155240.1|155150.1|155260.1|155130.1|155267.3|155159.4|155190.7|155100.7|629
1641933000000|2022-01-11 20:30:00|155261.5|155131.5|155248.7|155158.7|155282.7|155170.7|155189.1|155099.1|558
1641933300000|2022-01-11 20:35:00|155248|155158|155244.9|155154.9|155254.8|155164.8|155227.2|155137.2|600
1641933600000|2022-01-11 20:40:00|155245.2|155155.2|155246|155156|155298.5|155170.4|155191.6|155076.6|609
1641933900000|2022-01-11 20:45:00|155243.8|155153.8|155239.6|155149.6|155278.5|155164.4|155189.1|155085.3|529
1641934200000|2022-01-11 20:50:00|155239.4|155149.4|155223|155133|155275.9|155185.9|155219.8|155129.8|542
1641934500000|2022-01-11 20:55:00|155222.9|155132.9|155234.4|155144.4|155301.2|155186.4|155219.7|155129.7|647
1641934800000|2022-01-11 21:00:00|155230.3|155140.3|155242.1|155152.1|155291.7|155176.3|155201.2|155111.2|554
1641935100000|2022-01-11 21:05:00|155250.1|155160.1|155277.4|155187.4|155295.3|155199|155218.8|155128.8|495
1641935400000|2022-01-11 21:10:00|155277.9|155187.9|155266.6|155176.6|155283.6|155193.6|155228.9|155138.9|590
1641935700000|2022-01-11 21:15:00|155267.7|155177.7|155298.3|155168.3|155313.1|155198.7|155229.2|155122.3|500
1641936000000|2022-01-11 21:20:00|155298.7|155168.7|155273.4|155183.4|155302.6|155192.8|155236.5|155146.5|421
1641936300000|2022-01-11 21:25:00|155273.6|155183.6|155274.6|155184.6|155313.9|155192.9|155265.1|155158.4|278
1641936600000|2022-01-11 21:30:00|155274.7|155184.7|155303.4|155173.4|155327.1|155197.1|155274.7|155161|262
1641936900000|2022-01-11 21:35:00|155304|155174|155299.8|155169.8|155331.7|155201.7|155287.5|155157.5|145
1641937200000|2022-01-11 21:40:00|155303.7|155173.7|155286.9|155156.9|155375.3|155202.4|155286.1|155141.1|180
1641937500000|2022-01-11 21:45:00|155288.4|155158.4|155309|155179|155343.6|155205.4|155280.4|155116.2|253
1641937800000|2022-01-11 21:50:00|155307.3|155177.3|155317.2|155187.2|155377.3|155212.3|155275.7|155096.3|174
1641938100000|2022-01-11 21:55:00|155318.5|155188.5|155372.5|155132.6|155421.2|155207.8|155298.2|155032.5|231
1641938400000|2022-01-11 22:00:00|155425.8|155125.8|155497.7|155197.7|155535.7|155235.7|155391.4|155091.4|160
1641938700000|2022-01-11 22:05:00|155531.6|155231.6|155539.8|155239.8|155561|155261|155492|155192|171
1641939000000|2022-01-11 22:10:00|155631.1|155331.1|155528.9|155228.9|155631.1|155331.1|155492.7|155192.7|115
1641939300000|2022-01-11 22:15:00|155576.1|155276.1|155605.6|155305.6|155605.6|155305.6|155489.9|155189.9|118
1641939600000|2022-01-11 22:20:00|155592.5|155292.5|155549.6|155249.6|155631.1|155331.1|155493|155193|113
1641939900000|2022-01-11 22:25:00|155541.1|155241.1|155574.3|155274.3|155620.9|155320.9|155490.9|155190.9|273
1641940200000|2022-01-11 22:30:00|155554.7|155254.7|155590.1|155290.1|155611.1|155311.1|155488.1|155188.1|342
1641940500000|2022-01-11 22:35:00|155581|155281|155498.3|155198.3|155631.1|155331.1|155493.6|155193.6|140
1641940800000|2022-01-11 22:40:00|155563.8|155263.8|155541.7|155241.7|155599.7|155299.7|155486.7|155186.7|139
1641941100000|2022-01-11 22:45:00|155567.3|155267.3|155566|155266|155637.7|155337.7|155465.6|155165.6|143
1641941400000|2022-01-11 22:50:00|155606.8|155306.8|155558.6|155258.6|155633.2|155333.2|155465.7|155165.7|178
1641941700000|2022-01-11 22:55:00|155571.1|155271.1|155556.4|155256.4|155613.5|155313.5|155518.2|155218.2|295
1641942000000|2022-01-11 23:00:00|155552.3|155252.3|155435|155135|155568|155268|155425.6|155125.6|557
1641942300000|2022-01-11 23:05:00|155434.2|155134.2|155518.5|155218.5|155600.1|155300.1|155429|155129|373
1641942600000|2022-01-11 23:10:00|155536.8|155236.8|155518.4|155218.4|155629.7|155329.7|155464.2|155164.2|321
1641942900000|2022-01-11 23:15:00|155576.5|155276.5|155534.8|155234.8|155621|155321|155438.4|155138.4|323
1641943200000|2022-01-11 23:20:00|155554.2|155254.2|155444.3|155144.3|155576.5|155276.5|155442.2|155142.2|578
1641943500000|2022-01-11 23:25:00|155448.5|155148.5|155449.1|155149.1|155510.6|155210.6|155433.7|155133.7|550
1641943800000|2022-01-11 23:30:00|155455.9|155155.9|155464.7|155164.7|155523.1|155223.1|155433.8|155133.8|439
1641944100000|2022-01-11 23:35:00|155464.8|155164.8|155392.8|155092.8|155521.4|155221.4|155387.9|155092.8|494
1641944400000|2022-01-11 23:40:00|155435.9|155135.9|155394.2|155129.6|155457|155157|155341.4|155117.1|260
1641944700000|2022-01-11 23:45:00|155392.1|155125.9|155358.2|155130.9|155425.2|155145.5|155347.7|155113.3|189
1641945000000|2022-01-11 23:50:00|155360.9|155130|155407.4|155129|155442|155177.2|155297.8|155102.7|218
1641945300000|2022-01-11 23:55:00|155406.8|155131.3|155350.7|155123.6|155426.8|155170.7|155300.7|155118.4|397
1641945600000|2022-01-12 00:00:00|155389.8|155129.9|155258.9|155128.9|155389.8|155162.5|155235.5|155072|503
1641945900000|2022-01-12 00:05:00|155255.6|155125.6|155191.7|155061.7|155324.6|155137.2|155162.6|154989.2|308
1641946200000|2022-01-12 00:10:00|155191|155061|155176.4|155046.4|155225.8|155088.9|155161.2|154967|198
1641946500000|2022-01-12 00:15:00|155177.6|155047.6|155197.4|155067.4|155254|155095.3|155163.4|155004.1|233
1641946800000|2022-01-12 00:20:00|155199.5|155069.5|155190.8|155060.8|155321.1|155112.9|155169.4|155028.4|393
1641947100000|2022-01-12 00:25:00|155193.2|155063.2|155202.8|155072.8|155235.3|155096.8|155157.5|155024.3|379
1641947400000|2022-01-12 00:30:00|155200.2|155070.2|155172.8|155042.8|155221.1|155101.4|155122.4|155007.6|299
1641947700000|2022-01-12 00:35:00|155170.8|155040.8|155160.1|155030.1|155219|155061.2|155128.1|154980.6|169
1641948000000|2022-01-12 00:40:00|155167.6|155037.6|155148.4|155018.4|155215|155070|155124.6|154959.3|183
1641948300000|2022-01-12 00:45:00|155144.9|155014.9|155121|154991|155214|155030.4|155103.1|154943.5|145
1641948600000|2022-01-12 00:50:00|155141.6|155011.6|155220.7|155090.7|155327.2|155142.8|155093.7|154936.2|510
1641948900000|2022-01-12 00:55:00|155224.2|155094.2|155218.7|155088.7|155345.6|155177.4|155195.5|155022.1|547
1641949200000|2022-01-12 01:00:00|155261.1|155058.5|155290.4|155065.7|155307.5|155117.3|155186.4|155032|625
1641949500000|2022-01-12 01:05:00|155280|155065.4|155188.6|155058.6|155299.8|155098.3|155176|155028.5|595
1641949800000|2022-01-12 01:10:00|155188.7|155058.7|155267.9|155137.9|155347|155138|155173.8|155001.5|488
1641950100000|2022-01-12 01:15:00|155266.4|155136.4|155285.1|155155.1|155384.5|155156.3|155220|155055.1|516
1641950400000|2022-01-12 01:20:00|155285.7|155155.7|155269|155139|155378.2|155185.5|155211.6|155061.6|622
1641950700000|2022-01-12 01:25:00|155266.7|155136.7|155322|155119|155336.3|155156.9|155258.8|155094.9|565
1641951000000|2022-01-12 01:30:00|155321.9|155114.2|155278.9|155148.9|155353.5|155157.8|155247.2|155086.7|553
1641951300000|2022-01-12 01:35:00|155277|155147|155229.5|155099.5|155346.9|155151.4|155201.1|155043.7|583
1641951600000|2022-01-12 01:40:00|155226.1|155096.1|155218.5|155088.5|155273.6|155102.7|155205.2|155038.9|515
1641951900000|2022-01-12 01:45:00|155221|155091|155278.1|155067.2|155309.7|155131.6|155205.5|155037.5|620
1641952200000|2022-01-12 01:50:00|155271.9|155068.9|155336.9|155126.9|155356.6|155161.4|155223.2|155035.5|649
1641952500000|2022-01-12 01:55:00|155339|155125|155295.9|155086|155382|155166.1|155234.6|155058.1|478
1641952800000|2022-01-12 02:00:00|155242.4|155112.4|155166.6|155036.6|155332.9|155145.2|155160|154999.9|473
1641953100000|2022-01-12 02:05:00|155157.6|155027.6|155189.4|155059.4|155296.8|155084.2|155157.6|155012.6|300
1641953400000|2022-01-12 02:10:00|155199.5|155069.5|155220.1|155015.3|155258.7|155083.8|155118.8|154988.8|273
1641953700000|2022-01-12 02:15:00|155256.7|155024.8|155182.2|155052.2|155256.7|155085.2|155152.1|154984.8|194
1641954000000|2022-01-12 02:20:00|155181|155051|155155.9|155025.9|155196.2|155087.4|155133.7|154968.8|216
1641954300000|2022-01-12 02:25:00|155155.7|155025.7|155153.8|155023.8|155221.7|155055.5|155120.8|154954.7|357
1641954600000|2022-01-12 02:30:00|155160|155030|155135.3|155005.3|155222.9|155048.6|155121|154944.9|441
1641954900000|2022-01-12 02:35:00|155133.8|155003.8|155113.5|154983.5|155236.6|155037.6|155104.8|154928|646
1641955200000|2022-01-12 02:40:00|155116.9|154986.9|155106.8|154976.8|155175.6|155010.4|155082.8|154927.3|449
1641955500000|2022-01-12 02:45:00|155107.9|154977.9|155141.9|155011.9|155154.8|155024.8|155081|154962.4|326
1641955800000|2022-01-12 02:50:00|155142.6|155012.6|155142.1|155012.1|155152.4|155022.4|155087.8|154957.8|316
1641956100000|2022-01-12 02:55:00|155143|155013|155115.7|155025.7|155151.8|155025.7|155107.8|154990.5|183
1641956400000|2022-01-12 03:00:00|155126.7|154996.7|155140.3|155010.3|155221.6|155016.1|155038.3|154908.3|400
1641956700000|2022-01-12 03:05:00|155130.8|155000.8|155149.6|155019.6|155150.9|155033.9|155106.8|154989.9|296
1641957000000|2022-01-12 03:10:00|155149.8|155019.8|155187.3|154923.5|155194.8|155027.9|155103.7|154923.5|456
1641957300000|2022-01-12 03:15:00|155188.9|154932.5|155121.4|154991.4|155228.1|155004.7|155096.2|154909.7|218
1641957600000|2022-01-12 03:20:00|155105.3|154975.3|155121.3|154991.3|155238.5|155009.6|155079.7|154906.8|243
1641957900000|2022-01-12 03:25:00|155118.8|154988.8|155211.2|154929.4|155236|155019|155091.4|154915.1|157
1641958200000|2022-01-12 03:30:00|155203.6|154938.2|155106.1|154976.1|155231.5|155018.5|155088.5|154930.4|262
1641958500000|2022-01-12 03:35:00|155105.2|154975.2|155103.8|154973.8|155120.5|155008.3|155073.5|154971|244
1641958800000|2022-01-12 03:40:00|155105.4|154975.4|155082.7|154992.7|155115.2|155003.2|155074|154972|142
1641959100000|2022-01-12 03:45:00|155083.9|154993.9|155110.7|154980.7|155121.4|155005.7|155075.7|154971.9|147
1641959400000|2022-01-12 03:50:00|155110|154980|155075.8|154985.8|155120.5|155004.9|155072.1|154965.1|186
1641959700000|2022-01-12 03:55:00|155076.6|154986.6|155071.7|154981.7|155102.1|154998.3|155062.7|154970.7|185
1641960000000|2022-01-12 04:00:00|155072.3|154982.3|155075.9|154985.9|155099|155000.9|155068|154967.6|140
1641960300000|2022-01-12 04:05:00|155075.3|154985.3|155109.7|155019.7|155124.2|155025.7|155072.1|154967.6|251
1641960600000|2022-01-12 04:10:00|155109.6|155019.6|155089.1|154999.1|155129|155026.5|155086.7|154990.2|158
1641960900000|2022-01-12 04:15:00|155093.5|155003.5|155121.7|154991.7|155126.1|155021.6|155085.5|154980.2|171
1641961200000|2022-01-12 04:20:00|155123.8|154993.8|155111.3|154981.3|155123.8|155003|155076|154972.6|191
1641961500000|2022-01-12 04:25:00|155105.3|154975.3|155081.8|154991.8|155117|155004.7|155041.6|154941.3|238
1641961800000|2022-01-12 04:30:00|155080.3|154990.3|155071.3|154981.3|155103|154992.9|155059.1|154957.9|190
1641962100000|2022-01-12 04:35:00|155070.4|154980.4|155079.6|154989.6|155104.6|154993.4|155053.5|154950|162
1641962400000|2022-01-12 04:40:00|155078.7|154988.7|155024.5|154934.5|155124.3|154994.3|155016|154914.1|205
1641962700000|2022-01-12 04:45:00|155026.6|154936.6|155044.5|154954.5|155059.8|154963.7|155021.4|154929.8|200
1641963000000|2022-01-12 04:50:00|155041.9|154951.9|155038|154908|155082.4|154961.9|154997.6|154874.9|205
1641963300000|2022-01-12 04:55:00|155020.8|154930.8|155146.7|155016.7|155166.4|155045.8|155016.6|154905.9|349
1641963600000|2022-01-12 05:00:00|155148.4|155018.4|155096.4|155006.4|155160.6|155050|155079.9|154936.4|294
1641963900000|2022-01-12 05:05:00|155097.1|155007.1|155069|154979|155102.5|155007.2|155053.8|154951.4|158
1641964200000|2022-01-12 05:10:00|155087.5|154957.5|155052.9|154962.9|155095.1|154987.6|155049.9|154944.4|141
1641964500000|2022-01-12 05:15:00|155060.8|154970.8|155047.3|154957.3|155107.5|154987.3|155035.4|154901.2|204
1641964800000|2022-01-12 05:20:00|155046.7|154956.7|155061.2|154931.2|155071.8|154963.8|155021.2|154921|158
1641965100000|2022-01-12 05:25:00|155061.3|154931.3|155022.1|154932.1|155125.3|154963|155018.3|154883.5|194
1641965400000|2022-01-12 05:30:00|155024.3|154934.3|155085.7|154955.7|155085.7|154974.4|155016.4|154922.5|410
1641965700000|2022-01-12 05:35:00|155076.5|154946.5|155075.9|154945.9|155080.2|154973|155053.8|154932.4|364
1641966000000|2022-01-12 05:40:00|155076.9|154946.9|155092|155002|155115.1|155003|155051.5|154921.5|433
1641966300000|2022-01-12 05:45:00|155091.5|155001.5|155059.3|154929.3|155097|155007|155034.4|154923.2|225
1641966600000|2022-01-12 05:50:00|155055.9|154925.9|155030.1|154940.1|155076.9|154959.1|155026.7|154917.7|278
1641966900000|2022-01-12 05:55:00|155031|154941|155072.2|154982.2|155099.9|154984.5|155027.8|154937.8|280
1641967200000|2022-01-12 06:00:00|155071|154981|155060.3|154970.3|155102.4|154986.6|155024.7|154931.9|390
1641967500000|2022-01-12 06:05:00|155037.4|154947.4|155037.4|154947.4|155060.9|154954.6|155029.4|154922|328
1641967800000|2022-01-12 06:10:00|155038.1|154948.1|155063.7|154973.7|155067.3|154977.3|155034|154944|390
1641968100000|2022-01-12 06:15:00|155063.1|154973.1|155063.8|154973.8|155076.8|154986.8|155058.9|154968.9|351
1641968400000|2022-01-12 06:20:00|155065.2|154975.2|155070.9|154980.9|155125.2|155021.8|155062.2|154951.6|354
1641968700000|2022-01-12 06:25:00|155071.3|154981.3|155035.2|154945.2|155094.9|154985.3|154949.4|154859.4|518
1641969000000|2022-01-12 06:30:00|155034.9|154944.9|154998.2|154908.2|155077.9|154966.6|154994.2|154883.7|513
1641969300000|2022-01-12 06:35:00|154998.4|154908.4|155053.9|154963.9|155064|154965|154987.8|154881.8|462
1641969600000|2022-01-12 06:40:00|155054.1|154964.1|155121.2|155031.2|155152.9|155041.6|155043|154953|377
1641969900000|2022-01-12 06:45:00|155122.8|155032.8|155213.6|155123.6|155248.8|155158.8|155121|155012.5|443
1641970200000|2022-01-12 06:50:00|155214|155124|155219.7|155089.7|155256.2|155127.2|155194.4|155067.4|493
1641970500000|2022-01-12 06:55:00|155219.5|155089.5|155236.9|155106.9|155249.5|155128.5|155207.9|155082.7|412
1641970800000|2022-01-12 07:00:00|155235.7|155105.7|155182.6|155092.6|155338.6|155220.2|155174.4|155074.5|618
1641971100000|2022-01-12 07:05:00|155182.5|155092.5|155127.5|155037.5|155184|155094|155109.1|155015|625
1641971400000|2022-01-12 07:10:00|155125.9|155035.9|155253.4|155123.4|155313.1|155202.5|155112.7|155022.7|685
1641971700000|2022-01-12 07:15:00|155254.2|155124.2|155227.7|155137.7|155294|155187.2|155217.4|155106|605
1641972000000|2022-01-12 07:20:00|155228.6|155138.6|155326.1|155236.1|155331.2|155241.2|155197.3|155103.2|677
1641972300000|2022-01-12 07:25:00|155325.8|155235.8|155426.2|155296.2|155459.2|155340.2|155316.1|155204.5|743
1641972600000|2022-01-12 07:30:00|155423.1|155293.1|155396.5|155306.5|155441.4|155342.7|155374.2|155284.2|467
1641972900000|2022-01-12 07:35:00|155397.2|155307.2|155359.3|155269.3|155436.9|155346.9|155316.3|155226.3|571
1641973200000|2022-01-12 07:40:00|155357.6|155267.6|155433.7|155343.7|155437.5|155347.5|155333.8|155243.8|474
1641973500000|2022-01-12 07:45:00|155432.6|155342.6|155446.4|155356.4|155457.4|155367.4|155418.5|155328.5|354
1641973800000|2022-01-12 07:50:00|155446.1|155356.1|155575.4|155485.4|155584.5|155494.5|155381.5|155291.5|648
1641974100000|2022-01-12 07:55:00|155577.4|155487.4|155586.3|155496.3|155600.5|155510.5|155488.8|155398.8|847
1641974400000|2022-01-12 08:00:00|155597.3|155507.3|155325.6|155235.6|155597.3|155507.3|155317.5|155227.5|874
1641974700000|2022-01-12 08:05:00|155325.4|155235.4|155278.5|155188.5|155341.2|155251.2|155244.1|155154.1|623
1641975000000|2022-01-12 08:10:00|155279.6|155189.6|154884.8|154794.8|155283.3|155193.3|154881.2|154791.2|643
1641975300000|2022-01-12 08:15:00|154882.9|154792.9|154855.9|154765.9|154906.4|154816.4|154741.7|154651.7|710
1641975600000|2022-01-12 08:20:00|154855.6|154765.6|154685.4|154595.4|154856.7|154766.7|154644.3|154554.3|602
1641975900000|2022-01-12 08:25:00|154686.4|154596.4|154852.4|154762.4|154885.1|154795.1|154667.9|154577.9|748
1641976200000|2022-01-12 08:30:00|154873|154783|154882.1|154792.1|154973.6|154883.6|154830|154740|795
1641976500000|2022-01-12 08:35:00|154872.4|154782.4|154759.8|154669.8|154893.9|154803.9|154751.9|154661.9|671
1641976800000|2022-01-12 08:40:00|154760.1|154670.1|154667.6|154577.6|154770.6|154680.6|154652.7|154562.7|739
1641977100000|2022-01-12 08:45:00|154666.1|154576.1|154677.6|154587.6|154691.5|154601.5|154666.1|154576.1|545
1641977400000|2022-01-12 08:50:00|154676.5|154586.5|154634.5|154544.5|154686.1|154596.1|154611.2|154521.2|643
1641977700000|2022-01-12 08:55:00|154633.5|154543.5|154698.3|154608.3|154701.7|154611.7|154616.6|154526.6|754
1641978000000|2022-01-12 09:00:00|154700.4|154610.4|154773.7|154683.7|154801.9|154711.9|154689.6|154599.6|657
1641978300000|2022-01-12 09:05:00|154773.6|154683.6|154775.6|154685.6|154809.2|154719.2|154758.7|154668.7|528
1641978600000|2022-01-12 09:10:00|154778.9|154688.9|154792.6|154702.6|154828|154738|154761.2|154671.2|549
1641978900000|2022-01-12 09:15:00|154793.5|154703.5|154776.8|154686.8|154815.8|154725.8|154753.9|154663.9|540
1641979200000|2022-01-12 09:20:00|154777.4|154687.4|154744.4|154654.4|154780.2|154690.2|154700.3|154610.3|489
1641979500000|2022-01-12 09:25:00|154742|154652|154772.8|154682.8|154819.8|154729.8|154715.2|154625.2|617
1641979800000|2022-01-12 09:30:00|154771.9|154681.9|154774.4|154684.4|154875.7|154785.7|154722.6|154632.6|703
1641980100000|2022-01-12 09:35:00|154774.6|154684.6|154804|154714|154820.8|154730.8|154750.4|154660.4|508
1641980400000|2022-01-12 09:40:00|154803.6|154713.6|154777.4|154687.4|154804.5|154714.5|154773.7|154683.7|387
1641980700000|2022-01-12 09:45:00|154777.1|154687.1|154812.4|154722.4|154875.7|154785.7|154775.9|154685.9|572
1641981000000|2022-01-12 09:50:00|154812.5|154722.5|154813.2|154723.2|154845.9|154755.9|154801.9|154711.9|518
1641981300000|2022-01-12 09:55:00|154813.5|154723.5|154889.7|154799.7|154891.4|154801.4|154810.4|154720.4|535
1641981600000|2022-01-12 10:00:00|154889.2|154799.2|154876.8|154786.8|154923.8|154833.8|154798.9|154708.9|607
1641981900000|2022-01-12 10:05:00|154877|154787|154884.6|154794.6|154892.9|154802.9|154835.1|154745.1|484
1641982200000|2022-01-12 10:10:00|154882.6|154792.6|154895.7|154805.7|154912.2|154822.2|154864.5|154774.5|579
1641982500000|2022-01-12 10:15:00|154896|154806|154908.6|154818.6|154910.8|154820.8|154887.3|154797.3|509
1641982800000|2022-01-12 10:20:00|154902|154812|154947.8|154857.8|154963|154873|154876.8|154786.8|600
1641983100000|2022-01-12 10:25:00|154943.3|154853.3|154881.1|154791.1|154960.1|154870.1|154875.5|154785.5|527
1641983400000|2022-01-12 10:30:00|154876.2|154786.2|154894.8|154804.8|154906.4|154816.4|154876.2|154786.2|448
1641983700000|2022-01-12 10:35:00|154894.9|154804.9|154967.2|154877.2|154975.7|154885.7|154878.8|154788.8|631
1641984000000|2022-01-12 10:40:00|154969.7|154879.7|154934.6|154844.6|154975.6|154885.6|154892.2|154802.2|567
1641984300000|2022-01-12 10:45:00|154934|154844|154864.8|154774.8|154951.2|154861.2|154844.1|154754.1|445
1641984600000|2022-01-12 10:50:00|154865|154775|154915.3|154825.3|154923.4|154833.4|154856|154766|376
1641984900000|2022-01-12 10:55:00|154916.1|154826.1|154888.2|154798.2|154922|154832|154882.4|154792.4|495
1641985200000|2022-01-12 11:00:00|154889|154799|154867.1|154777.1|154895.7|154805.7|154834.9|154744.9|477
1641985500000|2022-01-12 11:05:00|154867.2|154777.2|154861.5|154771.5|154874.4|154784.4|154849.6|154759.6|306
1641985800000|2022-01-12 11:10:00|154866.3|154776.3|154873.4|154783.4|154888.9|154798.9|154863.5|154773.5|361
1641986100000|2022-01-12 11:15:00|154874.2|154784.2|154867.6|154777.6|154878|154788|154857.2|154767.2|365
1641986400000|2022-01-12 11:20:00|154866.1|154776.1|154863.7|154773.7|154891.8|154801.8|154750.2|154660.2|499
1641986700000|2022-01-12 11:25:00|154864.1|154774.1|154874.3|154784.3|154875.6|154785.6|154852.8|154762.8|409
1641987000000|2022-01-12 11:30:00|154877.1|154787.1|154882.7|154792.7|154949.8|154859.8|154866.7|154776.7|481
1641987300000|2022-01-12 11:35:00|154882.2|154792.2|154949.8|154859.8|154987.4|154897.4|154881.1|154791.1|529
1641987600000|2022-01-12 11:40:00|154950.4|154860.4|154935.9|154845.9|154971|154881|154926.2|154836.2|469
1641987900000|2022-01-12 11:45:00|154936.7|154846.7|154927.7|154837.7|154946.1|154856.1|154914.3|154824.3|439
1641988200000|2022-01-12 11:50:00|154924.8|154834.8|154928.6|154838.6|154945.7|154855.7|154858.1|154768.1|568
1641988500000|2022-01-12 11:55:00|154930.2|154840.2|154953.5|154863.5|154958.6|154868.6|154903.3|154813.3|458
1641988800000|2022-01-12 12:00:00|154953.8|154863.8|154956.5|154866.5|155012.9|154922.9|154949.4|154859.4|716
1641989100000|2022-01-12 12:05:00|154958.7|154868.7|154981.9|154891.9|154989.4|154899.4|154945.3|154855.3|589
1641989400000|2022-01-12 12:10:00|154981|154891|154967.8|154877.8|154993.9|154903.9|154961.4|154871.4|532
1641989700000|2022-01-12 12:15:00|154968.7|154878.7|154974.9|154884.9|154982.3|154892.3|154964|154874|359
1641990000000|2022-01-12 12:20:00|154974.4|154884.4|154974.1|154884.1|154995.1|154905.1|154964.9|154874.9|685
1641990300000|2022-01-12 12:25:00|154974.3|154884.3|154987.4|154897.4|154990.2|154900.2|154964.6|154874.6|615
1641990600000|2022-01-12 12:30:00|154986.9|154896.9|154894.7|154804.7|154992.7|154902.7|154890.8|154800.8|630
1641990900000|2022-01-12 12:35:00|154895.1|154805.1|154875.5|154785.5|154912.4|154822.4|154799.5|154709.5|642
1641991200000|2022-01-12 12:40:00|154875.4|154785.4|154850.8|154760.8|154876|154786|154839.4|154749.4|580
1641991500000|2022-01-12 12:45:00|154850.5|154760.5|154767.2|154677.2|154856.9|154766.9|154723.3|154633.3|729
1641991800000|2022-01-12 12:50:00|154769.8|154679.8|154689.6|154599.6|154771.3|154681.3|154659.9|154569.9|641
1641992100000|2022-01-12 12:55:00|154689.8|154599.8|154685|154595|154740.9|154650.9|154683|154593|721
1641992400000|2022-01-12 13:00:00|154685.6|154595.6|154610.1|154520.1|154703.3|154613.3|154610|154520|674
1641992700000|2022-01-12 13:05:00|154611.8|154521.8|154635.7|154545.7|154710.3|154620.3|154609.2|154519.2|608
1641993000000|2022-01-12 13:10:00|154636.7|154546.7|154510|154420|154636.7|154546.7|154472.5|154382.5|530
1641993300000|2022-01-12 13:15:00|154509.8|154419.8|154364.4|154274.4|154529.8|154439.8|154284.1|154194.1|637
1641993600000|2022-01-12 13:20:00|154365.7|154275.7|154456.8|154366.8|154461.5|154371.5|154363.7|154273.7|691
1641993900000|2022-01-12 13:25:00|154454.4|154364.4|154591.6|154362|154603.6|154429|154436.7|154318.3|717
1641994200000|2022-01-12 13:30:00|154609.1|154395.3|154127.9|154037.9|154625.5|154495.5|154080.4|153990.4|986
1641994500000|2022-01-12 13:35:00|154120.8|154030.8|153864.5|153774.5|154120.9|154030.9|153847.6|153757.6|1013
1641994800000|2022-01-12 13:40:00|153863.8|153773.8|153869.3|153779.3|153963.3|153873.3|153596.9|153466.9|1053
1641995100000|2022-01-12 13:45:00|153869.2|153779.2|153795.1|153705.1|153986.7|153896.7|153792.4|153702.4|1041
1641995400000|2022-01-12 13:50:00|153794.1|153704.1|153685.3|153595.3|153840.5|153750.5|153619.8|153529.8|1025
1641995700000|2022-01-12 13:55:00|153684.7|153594.7|153875|153785|153876|153786|153682.2|153592.2|999
1641996000000|2022-01-12 14:00:00|153871.2|153781.2|154002.6|153912.6|154019.9|153929.9|153866.4|153776.4|905
1641996300000|2022-01-12 14:05:00|154000.7|153910.7|153993.2|153903.2|154122.2|154032.2|153982.3|153892.3|699
1641996600000|2022-01-12 14:10:00|153989.5|153899.5|154103.2|154013.2|154107.1|154017.1|153911.4|153821.4|850
1641996900000|2022-01-12 14:15:00|154103.1|154013.1|154011.7|153921.7|154122.8|154032.8|154011.7|153921.7|941
1641997200000|2022-01-12 14:20:00|154019|153929|153791.9|153701.9|154034.8|153944.8|153782.5|153692.5|960
1641997500000|2022-01-12 14:25:00|153805.2|153715.2|153704.9|153614.9|153887.7|153797.7|153692.4|153602.4|894
1641997800000|2022-01-12 14:30:00|153705.1|153615.1|153956.8|153866.8|153975.2|153885.2|153700|153610|965
1641998100000|2022-01-12 14:35:00|153960.1|153870.1|153928.8|153838.8|154023.5|153933.5|153912|153822|895
1641998400000|2022-01-12 14:40:00|153927.8|153837.8|153998.6|153908.6|154031.5|153941.5|153916.8|153826.8|817
1641998700000|2022-01-12 14:45:00|153991.1|153901.1|154084.9|153994.9|154091.9|154001.9|153948.9|153858.9|955
1641999000000|2022-01-12 14:50:00|154082.9|153992.9|153938.5|153848.5|154169|154079|153925.9|153835.9|822
1641999300000|2022-01-12 14:55:00|153960.9|153870.9|153859.8|153769.8|154010.2|153920.2|153856.3|153766.3|916
1641999600000|2022-01-12 15:00:00|153864.6|153774.6|153842.8|153752.8|153883.8|153793.8|153778.6|153688.6|952
1641999900000|2022-01-12 15:05:00|153844|153754|153985.2|153895.2|154022.6|153932.6|153839.8|153749.8|959
1642000200000|2022-01-12 15:10:00|153983.7|153893.7|153908.4|153818.4|154012.4|153922.4|153882.8|153792.8|890
1642000500000|2022-01-12 15:15:00|153911.8|153821.8|153859|153769|153952.1|153862.1|153810.7|153720.7|1007
1642000800000|2022-01-12 15:20:00|153859.5|153769.5|153719.3|153629.3|153859.5|153769.5|153718.1|153628.1|943
1642001100000|2022-01-12 15:25:00|153718.3|153628.3|153734.8|153644.8|153793.4|153703.4|153680.5|153590.5|853
1642001400000|2022-01-12 15:30:00|153733.4|153643.4|153877.6|153787.6|153898.5|153808.5|153719.5|153629.5|966
1642001700000|2022-01-12 15:35:00|153878.2|153788.2|153886.8|153796.8|153896|153806|153822.5|153732.5|816
1642002000000|2022-01-12 15:40:00|153887.2|153797.2|153981.3|153891.3|154014|153924|153830.4|153740.4|862
1642002300000|2022-01-12 15:45:00|153981.2|153891.2|153933.2|153843.2|153986.6|153896.6|153819.5|153729.5|918
1642002600000|2022-01-12 15:50:00|153933.8|153843.8|153969.5|153879.5|154038.3|153948.3|153898.2|153808.2|886
1642002900000|2022-01-12 15:55:00|153969.3|153879.3|153750.7|153660.7|154036.3|153946.3|153702.2|153612.2|1025
1642003200000|2022-01-12 16:00:00|153744|153654|153613.3|153523.3|153788.4|153698.4|153563.6|153473.6|936
1642003500000|2022-01-12 16:05:00|153600.2|153510.2|153640.6|153550.6|153764.7|153674.7|153588.8|153498.8|855
1642003800000|2022-01-12 16:10:00|153640.7|153550.7|153597.7|153507.7|153686.9|153596.9|153591.6|153501.6|754
1642004100000|2022-01-12 16:15:00|153597.4|153507.4|153490.3|153400.3|153610.1|153520.1|153462.3|153372.3|784
1642004400000|2022-01-12 16:20:00|153491.5|153401.5|153496.5|153406.5|153546.4|153456.4|153412.4|153322.4|973
1642004700000|2022-01-12 16:25:00|153494.9|153404.9|153503.3|153413.3|153537|153447|153483.4|153393.4|879
1642005000000|2022-01-12 16:30:00|153504.4|153414.4|153527.2|153437.2|153535.7|153445.7|153484.5|153394.5|723
1642005300000|2022-01-12 16:35:00|153526.6|153436.6|153498.9|153408.9|153550.1|153460.1|153463.7|153373.7|656
1642005600000|2022-01-12 16:40:00|153499.9|153409.9|153407.1|153317.1|153500.3|153410.3|153398.7|153308.7|710
1642005900000|2022-01-12 16:45:00|153408.5|153318.5|153389.8|153299.8|153410.7|153320.7|153339.9|153249.9|575
1642006200000|2022-01-12 16:50:00|153386|153296|153336|153246|153398.3|153308.3|153315.2|153225.2|772
1642006500000|2022-01-12 16:55:00|153336.4|153246.4|153409.8|153319.8|153446.6|153356.6|153324.4|153234.4|750
1642006800000|2022-01-12 17:00:00|153408|153318|153449.1|153359.1|153465.2|153375.2|153407.3|153317.3|790
1642007100000|2022-01-12 17:05:00|153447.3|153357.3|153476.8|153386.8|153538.8|153448.8|153426.1|153336.1|879
1642007400000|2022-01-12 17:10:00|153482.3|153392.3|153461.3|153371.3|153533.1|153443.1|153435.3|153345.3|627
1642007700000|2022-01-12 17:15:00|153461.9|153371.9|153400|153310|153489.7|153399.7|153383.4|153293.4|656
1642008000000|2022-01-12 17:20:00|153404.4|153314.4|153370.3|153280.3|153458.4|153368.4|153362.3|153272.3|709
1642008300000|2022-01-12 17:25:00|153369.6|153279.6|153412.1|153322.1|153419.5|153329.5|153328.1|153238.1|675
1642008600000|2022-01-12 17:30:00|153413|153323|153339.3|153249.3|153419|153329|153312.1|153222.1|754
1642008900000|2022-01-12 17:35:00|153338.4|153248.4|153224.5|153134.5|153369.5|153279.5|153217.6|153127.6|889
1642009200000|2022-01-12 17:40:00|153224.4|153134.4|153223.8|153133.8|153256.8|153166.8|153219|153129|732
1642009500000|2022-01-12 17:45:00|153222|153132|153102.6|153012.6|153231.2|153141.2|153091.8|153001.8|491
1642009800000|2022-01-12 17:50:00|153102.5|153012.5|153021.2|152931.2|153106.2|153016.2|152988.1|152898.1|477
1642010100000|2022-01-12 17:55:00|153022.1|152932.1|153066|152976|153066.5|152976.5|153007.4|152917.4|660
1642010400000|2022-01-12 18:00:00|153065.7|152975.7|153060.5|152970.5|153100.1|153010.1|153027.5|152937.5|658
1642010700000|2022-01-12 18:05:00|153060.6|152970.6|153028.1|152938.1|153068.5|152978.5|153024.2|152934.2|535
1642011000000|2022-01-12 18:10:00|153028.5|152938.5|153078.7|152988.7|153081.3|152991.3|153010.6|152920.6|608
1642011300000|2022-01-12 18:15:00|153078|152988|153078.9|152988.9|153096.4|153006.4|153055.5|152965.5|472
1642011600000|2022-01-12 18:20:00|153078.4|152988.4|153068.2|152978.2|153090.3|153000.3|153065.1|152975.1|495
1642011900000|2022-01-12 18:25:00|153068.4|152978.4|153069.6|152979.6|153078.4|152988.4|153064.5|152974.5|460
1642012200000|2022-01-12 18:30:00|153069.3|152979.3|153091|153001|153097.4|153007.4|153039.1|152949.1|593
1642012500000|2022-01-12 18:35:00|153088.7|152998.7|153094.3|153004.3|153146.2|153056.2|153083.8|152993.8|663
1642012800000|2022-01-12 18:40:00|153094.2|153004.2|153142.6|153052.6|153144.7|153054.7|153056|152966|632
1642013100000|2022-01-12 18:45:00|153140.3|153050.3|153117.4|153027.4|153151.4|153061.4|153084|152994|550
1642013400000|2022-01-12 18:50:00|153116.5|153026.5|153207.4|153117.4|153217.4|153127.4|153115.2|153025.2|599
1642013700000|2022-01-12 18:55:00|153206.2|153116.2|153294.3|153164.3|153311.2|153211.7|153182.5|153092.5|538
1642014000000|2022-01-12 19:00:00|153297.2|153167.2|153200.8|153110.8|153330.3|153230.7|153197.1|153107.1|668
1642014300000|2022-01-12 19:05:00|153201.7|153111.7|153121.2|153031.2|153205.8|153115.8|153105.9|153015.9|567
1642014600000|2022-01-12 19:10:00|153120.9|153030.9|153094.3|153004.3|153150.2|153060.2|153090.8|153000.8|431
1642014900000|2022-01-12 19:15:00|153094.7|153004.7|153096.9|153006.9|153104.6|153014.6|153087.9|152997.9|469
1642015200000|2022-01-12 19:20:00|153096.1|153006.1|153083.8|152993.8|153098.7|153008.7|153075.4|152985.4|389
1642015500000|2022-01-12 19:25:00|153088|152998|153057.6|152967.6|153098.2|153008.2|153046.1|152956.1|424
1642015800000|2022-01-12 19:30:00|153057.9|152967.9|153051.1|152961.1|153059.1|152969.1|153036.3|152946.3|504
1642016100000|2022-01-12 19:35:00|153050.8|152960.8|153026.8|152936.8|153050.8|152960.8|153007.1|152917.1|430
1642016400000|2022-01-12 19:40:00|153027.5|152937.5|153057.6|152967.6|153103.8|153013.8|153020.8|152930.8|590
1642016700000|2022-01-12 19:45:00|153057.4|152967.4|153031.7|152941.7|153058.9|152968.9|153027.3|152937.3|600
1642017000000|2022-01-12 19:50:00|153031.8|152941.8|153034.3|152944.3|153042.1|152952.1|153017.8|152927.8|594
1642017300000|2022-01-12 19:55:00|153034.4|152944.4|153062|152972|153068.9|152978.9|153023.9|152933.9|589
1642017600000|2022-01-12 20:00:00|153046|152956|153094.4|153004.4|153099.9|153009.9|153027.2|152937.2|856
1642017900000|2022-01-12 20:05:00|153094.3|153004.3|153105.5|153015.5|153162.1|153061|153086.8|152991|641
1642018200000|2022-01-12 20:10:00|153102.3|153012.3|153058.9|152968.9|153108.2|153018.2|153024.7|152934.7|549
1642018500000|2022-01-12 20:15:00|153060.6|152970.6|153064.1|152974.1|153077.9|152987.9|153022.3|152932.3|496
1642018800000|2022-01-12 20:20:00|153064.3|152974.3|153049.4|152959.4|153079.5|152989.5|153029.7|152939.7|461
1642019100000|2022-01-12 20:25:00|153050.8|152960.8|153090.9|153000.9|153119.3|153029.3|153043.3|152953.3|519
1642019400000|2022-01-12 20:30:00|153091|153001|153144.7|153054.7|153163.3|153073.3|153083.5|152976.4|506
1642019700000|2022-01-12 20:35:00|153145.7|153055.7|153145|153015|153171.2|153066.2|153124.9|153014.4|570
1642020000000|2022-01-12 20:40:00|153145.6|153015.6|153089.6|152999.6|153151.5|153049.8|153086.3|152996.3|556
1642020300000|2022-01-12 20:45:00|153090.1|153000.1|153047.1|152957.1|153119.2|153019.7|153045.1|152955.1|625
1642020600000|2022-01-12 20:50:00|153047.8|152957.8|153047.6|152957.6|153063.7|152964|152979.4|152889.4|681
1642020900000|2022-01-12 20:55:00|153048.1|152958.1|153035.3|152945.3|153081.9|152991.2|153009.4|152916|785
1642021200000|2022-01-12 21:00:00|153029.5|152939.5|153046|152956|153050.3|152960.3|153018.6|152928.6|533
1642021500000|2022-01-12 21:05:00|153047.4|152957.4|153012.1|152922.1|153061.9|152971.9|152983.9|152893.9|460
1642021800000|2022-01-12 21:10:00|153010.4|152920.4|153009.7|152919.7|153023.5|152933.5|153006.3|152916.3|540
1642022100000|2022-01-12 21:15:00|153010|152920|153014.2|152924.2|153019.8|152929.8|152996.7|152906.7|260
1642022400000|2022-01-12 21:20:00|153015.5|152925.5|153020.1|152930.1|153057|152935.7|153004.1|152908|139
1642022700000|2022-01-12 21:25:00|153020.7|152930.7|153038.8|152948.8|153059.9|152950.7|153006|152911.7|257
1642023000000|2022-01-12 21:30:00|153034.1|152944.1|153061.3|152971.3|153096.5|152971.3|153027.9|152920.9|304
1642023300000|2022-01-12 21:35:00|153063.5|152973.5|153090.6|152960.6|153108.9|152989.7|153051.1|152945.5|240
1642023600000|2022-01-12 21:40:00|153057.3|152967.3|153099.4|152969.4|153211.3|152992.4|153057.3|152906.7|257
1642023900000|2022-01-12 21:45:00|153094.7|152964.7|153209.1|152915.9|153222.4|153040.2|153084.5|152915.9|324
1642024200000|2022-01-12 21:50:00|153214.7|152917.3|153108.7|152978.7|153214.7|153011.5|153090.5|152876.8|280
1642024500000|2022-01-12 21:55:00|153105.4|152975.4|153192|152942.4|153248.8|153021.9|153105.4|152895.9|275
1642024800000|2022-01-12 22:00:00|153232.5|152932.5|153304|153004|153309.4|153009.4|153222.3|152922.3|75
1642025100000|2022-01-12 22:05:00|153318.1|153018.1|153340.6|153040.6|153377.2|153077.2|153315.5|153015.5|241
1642025400000|2022-01-12 22:10:00|153365.9|153065.9|153375.5|153075.5|153409.6|153109.6|153264.1|152964.1|428
1642025700000|2022-01-12 22:15:00|153374.2|153074.2|153322.4|153022.4|153399.5|153099.5|153316.8|153016.8|196
1642026000000|2022-01-12 22:20:00|153323.6|153023.6|153354|153054|153364.9|153064.9|153316.8|153016.8|137
1642026300000|2022-01-12 22:25:00|153355.2|153055.2|153324.6|153024.6|153377.7|153077.7|153315|153015|135
1642026600000|2022-01-12 22:30:00|153326.3|153026.3|153323.4|153023.4|153405.3|153105.3|153310.6|153010.6|130
1642026900000|2022-01-12 22:35:00|153326.6|153026.6|153337.3|153037.3|153356.4|153056.4|153265|152965|149
1642027200000|2022-01-12 22:40:00|153334.6|153034.6|153324.5|153024.5|153427.7|153127.7|153310.8|153010.8|137
1642027500000|2022-01-12 22:45:00|153321.7|153021.7|153314.6|153014.6|153356|153056|153307.3|153007.3|124
1642027800000|2022-01-12 22:50:00|153317.2|153017.2|153314.4|153014.4|153405.8|153105.8|153306.1|153006.1|116
1642028100000|2022-01-12 22:55:00|153316.8|153016.8|153352.4|153052.4|153425.5|153125.5|153312.8|153012.8|131
1642028400000|2022-01-12 23:00:00|153349.9|153049.9|153311.7|153011.7|153417|153117|153255.1|152955.1|511
1642028700000|2022-01-12 23:05:00|153310.3|153010.3|153303.3|153003.3|153355.7|153055.7|153218.3|152918.3|449
1642029000000|2022-01-12 23:10:00|153306.5|153006.5|153344.6|153044.6|153409.2|153109.2|153273.2|152973.2|399
1642029300000|2022-01-12 23:15:00|153370.7|153070.7|153347.4|153047.4|153402.2|153102.2|153319.1|153019.1|1125
1642029600000|2022-01-12 23:20:00|153353.7|153053.7|153331.4|153031.4|153407.5|153107.5|153297.2|152997.2|1136
1642029900000|2022-01-12 23:25:00|153325.6|153025.6|153329.9|153029.9|153374.5|153074.5|153258.8|152958.8|1086
1642030200000|2022-01-12 23:30:00|153332|153032|153313.5|153013.5|153362.1|153062.1|153261.6|152961.6|459
1642030500000|2022-01-12 23:35:00|153291.2|152991.2|153325.8|153025.8|153380.5|153080.5|153291.2|152991.2|357
1642030800000|2022-01-12 23:40:00|153326.2|153026.2|153334|153034|153347|153047|153261|152961|697
1642031100000|2022-01-12 23:45:00|153333.3|153033.3|153296.9|152996.9|153414.3|153114.3|153241|152941|485
1642031400000|2022-01-12 23:50:00|153297.8|152997.8|153343.7|153043.7|153374.9|153074.9|153265.9|152976.6|569
1642031700000|2022-01-12 23:55:00|153349.8|153049.8|153325.8|153025.8|153410.3|153110.3|153275.8|152975.8|376
1642032000000|2022-01-13 00:00:00|153327.3|153027.3|153165.4|153035.4|153407.6|153107.6|153142.7|152930.7|496
1642032300000|2022-01-13 00:05:00|153161|153031|153152.8|152947.8|153253.4|153039.7|153113|152933.1|348
1642032600000|2022-01-13 00:10:00|153112.7|152982.7|153182.7|152982.4|153221.2|153018.7|153103.5|152916.7|434
1642032900000|2022-01-13 00:15:00|153140.9|153010.9|153190.1|152989.3|153240.6|153035.2|153111.7|152916.8|283
1642033200000|2022-01-13 00:20:00|153184.9|152982.2|153236.1|153106.1|153326.2|153121.3|153120.8|152928|580
1642033500000|2022-01-13 00:25:00|153237.3|153107.3|153259|153129|153334.3|153136|153225.8|153014.6|401
1642033800000|2022-01-13 00:30:00|153261.5|153131.5|153208.7|153078.7|153353.7|153146.9|153166|153011.9|357
1642034100000|2022-01-13 00:35:00|153208.8|153078.8|153189.2|153059.2|153261.1|153105|153161.9|153003.4|221
1642034400000|2022-01-13 00:40:00|153184.2|153054.2|153293.1|152993.2|153293.1|153107.9|153139.8|152988.9|148
1642034700000|2022-01-13 00:45:00|153237.9|153022.9|153202.1|153072.1|153294|153109.8|153144.8|152992.8|134
1642035000000|2022-01-13 00:50:00|153203.9|153073.9|153186.4|153096.4|153284.2|153121.9|153161.4|153028|161
1642035300000|2022-01-13 00:55:00|153215.9|153002.5|153267.2|153045.7|153325|153112.4|153170.3|152987.8|446
1642035600000|2022-01-13 01:00:00|153262|153048.9|153211.2|153008.8|153263.6|153066|153152.5|152954.1|291
1642035900000|2022-01-13 01:05:00|153174.5|153044.5|153182.8|153052.8|153270.8|153069.9|153159.9|152970.3|149
1642036200000|2022-01-13 01:10:00|153197.9|153067.9|153173.3|153043.3|153268.3|153067.9|153149.5|152953.5|274
1642036500000|2022-01-13 01:15:00|153165.9|153035.9|153185.6|153055.6|153225.3|153068.9|153153.7|152996.7|345
1642036800000|2022-01-13 01:20:00|153186|153056|153153.4|153023.4|153217.8|153066.3|153142.3|153011.6|283
1642037100000|2022-01-13 01:25:00|153192.5|152984.8|153188.2|153058.2|153280.5|153069.4|153149.3|152984.8|315
1642037400000|2022-01-13 01:30:00|153189|153059|153249|153031.9|153262.7|153082.8|153177.3|152998.1|423
1642037700000|2022-01-13 01:35:00|153250.3|153044.7|153173.9|153043.9|153265.6|153076.8|153167.8|152979.4|283
1642038000000|2022-01-13 01:40:00|153172.7|153042.7|153165.6|153035.6|153284.1|153078|153155.9|152995.2|364
1642038300000|2022-01-13 01:45:00|153167.2|153037.2|153229.9|153021.4|153229.9|153059.8|153147.4|152988.6|442
1642038600000|2022-01-13 01:50:00|153225.9|153023.7|153231.6|153018.1|153254.8|153074.2|153173.9|152996.8|400
1642038900000|2022-01-13 01:55:00|153222.6|153021.1|153300.7|153170.7|153341.4|153171.8|153176|152984.5|289
1642039200000|2022-01-13 02:00:00|153340.2|153139.3|153363.1|153233.1|153451.7|153268.7|153280.7|153099.3|462
1642039500000|2022-01-13 02:05:00|153363.3|153233.3|153394.2|153264.2|153455.2|153325.2|153335|153187.4|370
1642039800000|2022-01-13 02:10:00|153432|153230.2|153419.6|153175.5|153451.6|153262.6|153326.5|153152.1|428
1642040100000|2022-01-13 02:15:00|153410|153181.5|153430.8|153182.7|153459.8|153250.7|153324.6|153139.3|423
1642040400000|2022-01-13 02:20:00|153421|153182.2|153425.2|153172.2|153444.1|153223.7|153335.1|153155.2|245
1642040700000|2022-01-13 02:25:00|153413.6|153173.5|153444.4|153202.1|153444.4|153244.1|153320.4|153151.9|225
1642041000000|2022-01-13 02:30:00|153411|153196.3|153406.8|153161.8|153426.8|153248.9|153320.6|153123.5|198
1642041300000|2022-01-13 02:35:00|153394.8|153167.4|153393.2|153184.3|153441.6|153249.8|153333.2|153140.9|115
1642041600000|2022-01-13 02:40:00|153391.9|153187.8|153315.4|153185.4|153441.9|153254.7|153311.3|153127|187
1642041900000|2022-01-13 02:45:00|153391.1|153155.6|153380.2|153169.6|153418.9|153221.8|153309.5|153125.5|196
1642042200000|2022-01-13 02:50:00|153372.5|153169.4|153340.4|153210.4|153413.3|153224.7|153313.1|153135.6|208
1642042500000|2022-01-13 02:55:00|153336.9|153206.9|153391.4|153183.9|153442.9|153233.9|153302.6|153113.9|361
1642042800000|2022-01-13 03:00:00|153385.4|153175.9|153417.9|153152.2|153436.8|153247.8|153336.7|153133.6|441
1642043100000|2022-01-13 03:05:00|153404.3|153156.5|153416.3|153180.9|153461.3|153224.2|153331.2|153145.2|267
1642043400000|2022-01-13 03:10:00|153418.7|153174.7|153450.7|153199.7|153482.4|153251.2|153334.7|153147.9|288
1642043700000|2022-01-13 03:15:00|153424.8|153210.3|153443.1|153166.6|153479.8|153251.6|153348.4|153142|239
1642044000000|2022-01-13 03:20:00|153432.4|153166.2|153422.8|153185.7|153470.1|153239.9|153339|153153.3|386
1642044300000|2022-01-13 03:25:00|153419.2|153185.4|153396.5|153192.2|153472.1|153236.1|153347.7|153157.1|373
1642044600000|2022-01-13 03:30:00|153362|153232|153389.3|153123.7|153459.6|153232.2|153296.6|153105.4|642
1642044900000|2022-01-13 03:35:00|153389.4|153125.7|153363.2|153132.8|153408.8|153185.4|153295.3|153105.9|439
1642045200000|2022-01-13 03:40:00|153359.1|153133|153343.3|153125.1|153409.7|153180.4|153284|153094|239
1642045500000|2022-01-13 03:45:00|153292|153162|153347|153107.9|153398.2|153174.4|153274.1|153081.3|279
1642045800000|2022-01-13 03:50:00|153344|153116.2|153352.6|153104.3|153395|153162.7|153267.7|153079.6|244
1642046100000|2022-01-13 03:55:00|153345.8|153106.9|153338.7|153104.9|153399.8|153158|153267.8|153078|355
1642046400000|2022-01-13 04:00:00|153330.1|153105.7|153251.9|153121.9|153381.1|153157.4|153223.4|153042.9|406
1642046700000|2022-01-13 04:05:00|153251.2|153121.2|153338.5|153078.1|153371.9|153131.2|153234.6|153032.3|256
1642047000000|2022-01-13 04:10:00|153319.7|153073.3|153346.6|153050|153373.6|153126.5|153229.1|153045|255
1642047300000|2022-01-13 04:15:00|153337.8|153049.2|153266.8|153136.8|153385.7|153136.8|153222.1|153049.2|302
1642047600000|2022-01-13 04:20:00|153345|153102.9|153304.6|153087.3|153377.8|153127.2|153245|153028|420
1642047900000|2022-01-13 04:25:00|153301|153083.8|153338.7|153061.5|153381.3|153124.6|153222.8|153046.6|331
1642048200000|2022-01-13 04:30:00|153320.3|153057.6|153342.3|153094.3|153396|153151|153257.5|153051.4|416
1642048500000|2022-01-13 04:35:00|153336.5|153092.6|153289.4|153067.4|153369.3|153148|153245.3|153051|413
1642048800000|2022-01-13 04:40:00|153302.9|153062.1|153208.6|153078.6|153321.3|153121.8|153169.5|153036|486
1642049100000|2022-01-13 04:45:00|153212.3|153082.3|153206.1|153076.1|153227.6|153102.8|153171.5|153069.2|189
1642049400000|2022-01-13 04:50:00|153202.8|153072.8|153191|153061|153223|153101.4|153163.8|153057.2|330
1642049700000|2022-01-13 04:55:00|153187.5|153057.5|153222.7|153092.7|153230.4|153109.1|153168.1|153056.5|314
1642050000000|2022-01-13 05:00:00|153221.4|153091.4|153194.2|153104.2|153229.2|153115.2|153179.5|153076.1|271
1642050300000|2022-01-13 05:05:00|153190.8|153100.8|153207.2|153117.2|153238.1|153124.4|153178.2|153076.5|299
1642050600000|2022-01-13 05:10:00|153206.2|153116.2|153202|153112|153235.7|153120.6|153196.6|153089.6|293
1642050900000|2022-01-13 05:15:00|153201.8|153111.8|153227.5|153097.5|153237.1|153121.4|153201|153074.2|404
1642051200000|2022-01-13 05:20:00|153227.3|153097.3|153327.5|153197.5|153337|153207|153203.1|153091.2|465
1642051500000|2022-01-13 05:25:00|153328.5|153198.5|153305.9|153215.9|153349.8|153219.8|153304.1|153185.8|230
1642051800000|2022-01-13 05:30:00|153324.9|153194.9|153301.3|153171.3|153339.2|153211|153293.7|153163.7|326
1642052100000|2022-01-13 05:35:00|153303.7|153173.7|153218.2|153088.2|153378|153177.8|153203|153073|472
1642052400000|2022-01-13 05:40:00|153218.7|153088.7|153153.2|153063.2|153249.3|153119.3|153152.4|153031.1|491
1642052700000|2022-01-13 05:45:00|153154.3|153064.3|153203.9|153073.9|153227.6|153105.1|153149.5|153052.7|234
1642053000000|2022-01-13 05:50:00|153170.8|153080.8|153206.6|153076.6|153236.4|153107.9|153170.8|153065.9|206
1642053300000|2022-01-13 05:55:00|153206|153076|153187.3|153097.3|153216.8|153117.2|153157.8|153063.7|264
1642053600000|2022-01-13 06:00:00|153190|153100|153305|153087.2|153328.7|153155.4|153184.9|153080.7|647
1642053900000|2022-01-13 06:05:00|153304.5|153088.6|153256.3|153126.3|153315.7|153141.8|153236.6|153063.6|638
1642054200000|2022-01-13 06:10:00|153255.6|153125.6|153301.8|153171.8|153357.7|153210.7|153173.6|153043.6|782
1642054500000|2022-01-13 06:15:00|153302|153172|153319.3|153189.3|153373.5|153189.5|153285|153100.9|502
1642054800000|2022-01-13 06:20:00|153320|153190|153324.7|153194.7|153373.8|153201.8|153278.8|153109|527
1642055100000|2022-01-13 06:25:00|153324.3|153194.3|153319.3|153189.3|153339.5|153209.5|153305.6|153175.6|423
1642055400000|2022-01-13 06:30:00|153319.6|153189.6|153316.2|153186.2|153331.3|153210.6|153284.4|153167.2|400
1642055700000|2022-01-13 06:35:00|153316.1|153186.1|153294.8|153204.8|153318.5|153210.9|153289.1|153173.8|251
1642056000000|2022-01-13 06:40:00|153294.7|153204.7|153437.7|153307.7|153483.9|153344.6|153287.1|153180.8|715
1642056300000|2022-01-13 06:45:00|153436.2|153306.2|153420.6|153290.6|153477.2|153310.3|153398.6|153230.5|542
1642056600000|2022-01-13 06:50:00|153420.7|153290.7|153431.6|153301.6|153469.5|153310.4|153408|153229.2|545
1642056900000|2022-01-13 06:55:00|153429.7|153299.7|153448.6|153318.6|153450.9|153320.9|153407.4|153277.4|395
1642057200000|2022-01-13 07:00:00|153449.2|153319.2|153394.7|153304.7|153475.2|153360.5|153290.9|153195.7|642
1642057500000|2022-01-13 07:05:00|153393|153303|153283.5|153193.5|153410.5|153320.5|153279.7|153189.7|566
1642057800000|2022-01-13 07:10:00|153281.6|153191.6|153334.4|153244.4|153374.3|153284.3|153281.6|153191.6|587
1642058100000|2022-01-13 07:15:00|153337|153247|153317.8|153227.8|153337|153247|153295.4|153205.4|414
1642058400000|2022-01-13 07:20:00|153317.5|153227.5|153398.2|153308.2|153434.1|153344.1|153312.3|153222.3|712
1642058700000|2022-01-13 07:25:00|153398.5|153308.5|153446.1|153316.1|153476.5|153381.2|153393.8|153303.8|664
1642059000000|2022-01-13 07:30:00|153448.5|153318.5|153301.7|153211.7|153454.8|153339.2|153297.6|153189.4|849
1642059300000|2022-01-13 07:35:00|153301.4|153211.4|153242.7|153152.7|153315.7|153225.7|153229.3|153139.3|646
1642059600000|2022-01-13 07:40:00|153240.5|153150.5|153297.5|153207.5|153323.8|153213.6|153181.5|153091.5|682
1642059900000|2022-01-13 07:45:00|153296.7|153206.7|153336.2|153246.2|153379.6|153278.6|153295.4|153205.4|514
1642060200000|2022-01-13 07:50:00|153336.5|153246.5|153422.7|153332.7|153436.8|153346.8|153333.9|153235.1|514
1642060500000|2022-01-13 07:55:00|153423|153333|153428.8|153338.8|153500.5|153410.5|153390.1|153300.1|640
1642060800000|2022-01-13 08:00:00|153409|153319|153274.2|153184.2|153426.7|153336.7|153248.5|153158.5|697
1642061100000|2022-01-13 08:05:00|153272.6|153182.6|153082|152992|153272.7|153182.7|153060.8|152970.8|774
1642061400000|2022-01-13 08:10:00|153086.2|152996.2|152982.8|152892.8|153086.2|152996.2|152937.5|152847.5|664
1642061700000|2022-01-13 08:15:00|152983.5|152893.5|152704.5|152614.5|152983.5|152893.5|152695.8|152605.8|782
1642062000000|2022-01-13 08:20:00|152704.6|152614.6|152813.5|152723.5|152829.8|152739.8|152674.5|152584.5|722
1642062300000|2022-01-13 08:25:00|152812.6|152722.6|152818.5|152728.5|152913.8|152823.8|152801.7|152711.7|639
1642062600000|2022-01-13 08:30:00|152823.9|152733.9|152751.2|152661.2|152842|152752|152748.5|152658.5|646
1642062900000|2022-01-13 08:35:00|152755.1|152665.1|152868.4|152778.4|152961.2|152871.2|152755.1|152665.1|776
1642063200000|2022-01-13 08:40:00|152868.8|152778.8|152801|152711|152877.8|152787.8|152792.3|152702.3|727
1642063500000|2022-01-13 08:45:00|152795.1|152705.1|152852|152762|152903.8|152813.8|152791.2|152701.2|773
1642063800000|2022-01-13 08:50:00|152851.6|152761.6|152971.1|152881.1|152976.6|152886.6|152850|152760|588
1642064100000|2022-01-13 08:55:00|152971.4|152881.4|153072.8|152982.8|153096.6|153006.6|152971.4|152881.4|732
1642064400000|2022-01-13 09:00:00|153074|152984|153165.7|153075.7|153213.4|153123.4|153067.5|152977.5|603
1642064700000|2022-01-13 09:05:00|153167.7|153077.7|153214.6|153124.6|153308.2|153218.2|153166.9|153076.9|565
1642065000000|2022-01-13 09:10:00|153213.8|153123.8|153210|153120|153245|153155|153208.1|153118.1|501
1642065300000|2022-01-13 09:15:00|153210.4|153120.4|153046.8|152956.8|153210.4|153120.4|153003.5|152913.5|716
1642065600000|2022-01-13 09:20:00|153046.7|152956.7|153007.9|152917.9|153051.5|152961.5|152985.7|152895.7|602
1642065900000|2022-01-13 09:25:00|153008.7|152918.7|153000.3|152910.3|153034|152944|152982.1|152892.1|563
1642066200000|2022-01-13 09:30:00|152999.1|152909.1|153186.6|153096.6|153186.6|153096.6|152997.1|152907.1|625
1642066500000|2022-01-13 09:35:00|153186|153096|153039.1|152949.1|153186|153096|153030.7|152940.7|607
1642066800000|2022-01-13 09:40:00|153038.1|152948.1|152886.5|152796.5|153083|152993|152869.7|152779.7|628
1642067100000|2022-01-13 09:45:00|152886.6|152796.6|152785.4|152695.4|152889.6|152799.6|152768.8|152678.8|695
1642067400000|2022-01-13 09:50:00|152783.8|152693.8|152783.1|152693.1|152799|152709|152702.9|152612.9|828
1642067700000|2022-01-13 09:55:00|152782.5|152692.5|152829.8|152739.8|152886.2|152796.2|152779.1|152689.1|792
1642068000000|2022-01-13 10:00:00|152829.7|152739.7|153037.5|152947.5|153077.1|152987.1|152826.2|152736.2|742
1642068300000|2022-01-13 10:05:00|153035.9|152945.9|152969.8|152879.8|153066.1|152976.1|152964|152874|691
1642068600000|2022-01-13 10:10:00|152970|152880|153002.2|152912.2|153010.5|152920.5|152957.3|152867.3|431
1642068900000|2022-01-13 10:15:00|153001.2|152911.2|152986.5|152896.5|153043.6|152953.6|152985.9|152895.9|421
1642069200000|2022-01-13 10:20:00|152986|152896|153106.9|153016.9|153107.6|153017.6|152983.7|152893.7|483
1642069500000|2022-01-13 10:25:00|153107.7|153017.7|153121.7|152991.7|153245|153155|153075.5|152985.2|786
1642069800000|2022-01-13 10:30:00|153122.5|152992.5|153081|152991|153170.8|153080.8|153029.1|152920|778
1642070100000|2022-01-13 10:35:00|153079.9|152989.9|153090.6|153000.6|153104.1|153014.1|153065.5|152975.5|705
1642070400000|2022-01-13 10:40:00|153093.4|153003.4|153206|153116|153287.7|153187.3|153087.4|152997.4|719
1642070700000|2022-01-13 10:45:00|153207.2|153117.2|153153|153063|153226.8|153136.8|153102.7|153012.7|478
1642071000000|2022-01-13 10:50:00|153151.9|153061.9|153163.4|153073.4|153256.6|153166.6|153151.9|153061.9|415
1642071300000|2022-01-13 10:55:00|153163.5|153073.5|153150.2|153060.2|153170.9|153080.9|153150.2|153060.2|370
1642071600000|2022-01-13 11:00:00|153152.9|153062.9|153133.9|153043.9|153164.1|153074.1|153074.2|152984.2|584
1642071900000|2022-01-13 11:05:00|153133.4|153043.4|153132.8|153042.8|153197.8|153107.8|153123.4|153033.4|618
1642072200000|2022-01-13 11:10:00|153133.1|153043.1|153075.5|152985.5|153151.1|153061.1|153058.8|152968.8|602
1642072500000|2022-01-13 11:15:00|153079.6|152989.6|153082.6|152992.6|153183.3|153093.3|153071.4|152981.4|550
1642072800000|2022-01-13 11:20:00|153080.8|152990.8|153090|153000|153097.6|153007.6|153060.2|152970.2|480
1642073100000|2022-01-13 11:25:00|153089.3|152999.3|153367.3|153277.3|153383|153293|153086.4|152996.4|613
1642073400000|2022-01-13 11:30:00|153365.9|153275.9|153521.8|153431.8|153557.2|153467.2|153365.9|153275.9|666
1642073700000|2022-01-13 11:35:00|153525.7|153435.7|153534.8|153444.8|153602.8|153512.8|153466.4|153376.4|571
1642074000000|2022-01-13 11:40:00|153536.4|153446.4|153708.8|153618.8|153718.6|153622.6|153515.4|153425.4|603
1642074300000|2022-01-13 11:45:00|153707.4|153617.4|153699.1|153609.1|153713.5|153623.5|153687.2|153597.2|522
1642074600000|2022-01-13 11:50:00|153699.3|153609.3|153643.1|153553.1|153701.2|153611.2|153638.5|153548.5|812
1642074900000|2022-01-13 11:55:00|153644|153554|153601.8|153511.8|153645.8|153555.8|153533.9|153443.9|804
1642075200000|2022-01-13 12:00:00|153601.5|153511.5|153777.3|153687.3|153789.2|153699.2|153595.4|153505.4|864
1642075500000|2022-01-13 12:05:00|153777.8|153687.8|153828.3|153738.3|153895|153805|153777.5|153687.5|727
1642075800000|2022-01-13 12:10:00|153830.2|153740.2|153819.9|153729.9|153854.1|153764.1|153766|153676|766
1642076100000|2022-01-13 12:15:00|153818.7|153728.7|153868.4|153778.4|153902.3|153812.3|153810.4|153720.4|715
1642076400000|2022-01-13 12:20:00|153868.1|153778.1|153861.7|153771.7|153894.9|153804.9|153846.9|153756.9|688
1642076700000|2022-01-13 12:25:00|153862.2|153772.2|153881.5|153791.5|153931.3|153841.3|153835.4|153745.4|655
1642077000000|2022-01-13 12:30:00|153881.4|153791.4|153840.6|153750.6|153893|153803|153837.4|153747.4|621
1642077300000|2022-01-13 12:35:00|153840.1|153750.1|153805.7|153715.7|153863|153773|153805.7|153715.7|479
1642077600000|2022-01-13 12:40:00|153807.1|153717.1|153767.2|153677.2|153829.8|153739.8|153724.8|153634.8|552
1642077900000|2022-01-13 12:45:00|153762.9|153672.9|153730.7|153640.7|153770.3|153680.3|153710.7|153620.7|576
1642078200000|2022-01-13 12:50:00|153729.7|153639.7|153887|153797|153889.8|153799.8|153716.2|153626.2|574
1642078500000|2022-01-13 12:55:00|153885.5|153795.5|154117.1|154027.1|154160|154070|153861.9|153771.9|742
1642078800000|2022-01-13 13:00:00|154116|154026|153972.2|153882.2|154121.8|154031.8|153972|153882|756
1642079100000|2022-01-13 13:05:00|153972.3|153882.3|153916.9|153826.9|153977|153887|153905|153815|675
1642079400000|2022-01-13 13:10:00|153915.2|153825.2|153912.7|153822.7|153926.3|153836.3|153910|153820|465
1642079700000|2022-01-13 13:15:00|153913.9|153823.9|153776.8|153686.8|153964.2|153874.2|153773.5|153683.5|772
1642080000000|2022-01-13 13:20:00|153775.4|153685.4|153852.6|153762.6|153913.8|153823.8|153772.1|153682.1|753
1642080300000|2022-01-13 13:25:00|153853.2|153763.2|153646.1|153516.1|153853.2|153763.2|153619.9|153489.9|774
1642080600000|2022-01-13 13:30:00|153645.8|153515.8|153691.4|153561.4|153829|153699|153568.4|153359.9|968
1642080900000|2022-01-13 13:35:00|153692.9|153562.9|153502.9|153412.9|153710.5|153603|153494|153404|904
1642081200000|2022-01-13 13:40:00|153503.1|153413.1|153598.2|153508.2|153692|153602|153497.3|153407.3|839
1642081500000|2022-01-13 13:45:00|153599.6|153509.6|153569.6|153479.6|153599.6|153509.6|153545.7|153455.7|650
1642081800000|2022-01-13 13:50:00|153569.5|153479.5|153423.6|153333.6|153571.5|153481.5|153401.1|153311.1|680
1642082100000|2022-01-13 13:55:00|153423|153333|153264.3|153174.3|153426.1|153336.1|153252|153162|831
1642082400000|2022-01-13 14:00:00|153262.4|153172.4|153234.2|153144.2|153340.5|153250.5|153222.6|153132.6|765
1642082700000|2022-01-13 14:05:00|153234|153144|153297.9|153207.9|153329.1|153239.1|153231.5|153141.5|691
1642083000000|2022-01-13 14:10:00|153298.3|153208.3|153296.6|153206.6|153367.6|153277.6|153293.4|153203.4|699
1642083300000|2022-01-13 14:15:00|153297|153207|153327.3|153237.3|153329.1|153239.1|153251.3|153161.3|765
1642083600000|2022-01-13 14:20:00|153327.6|153237.6|153402.3|153312.3|153424.7|153334.7|153286.1|153196.1|800
1642083900000|2022-01-13 14:25:00|153400.6|153310.6|153512.2|153422.2|153540.1|153450.1|153400.4|153310.4|726
1642084200000|2022-01-13 14:30:00|153510.9|153420.9|153553.4|153463.4|153570.8|153480.8|153462.8|153372.8|923
1642084500000|2022-01-13 14:35:00|153553|153463|153551|153461|153575.1|153485.1|153467.6|153377.6|866
1642084800000|2022-01-13 14:40:00|153565|153475|153708.2|153618.2|153724.3|153634.3|153512.8|153422.8|891
1642085100000|2022-01-13 14:45:00|153707.6|153617.6|153863.1|153773.1|153925.3|153835.3|153697.2|153607.2|927
1642085400000|2022-01-13 14:50:00|153863.2|153773.2|153872.9|153782.9|153918.4|153828.4|153803.9|153713.9|758
1642085700000|2022-01-13 14:55:00|153873.2|153783.2|153880.1|153790.1|153906.5|153816.5|153799.1|153709.1|883
1642086000000|2022-01-13 15:00:00|153880.6|153790.6|153956.1|153866.1|153980.4|153890.4|153840.5|153750.5|869
1642086300000|2022-01-13 15:05:00|153953.7|153863.7|153863.4|153773.4|153979.1|153889.1|153836.2|153746.2|942
1642086600000|2022-01-13 15:10:00|153862.8|153772.8|153809.2|153719.2|153900.1|153810.1|153798.8|153708.8|840
1642086900000|2022-01-13 15:15:00|153809|153719|153914.5|153824.5|153915.5|153825.5|153807.7|153717.7|914
1642087200000|2022-01-13 15:20:00|153914.2|153824.2|154156.9|154066.9|154168|154078|153913.6|153823.6|886
1642087500000|2022-01-13 15:25:00|154157.1|154067.1|154364.8|154274.8|154381.3|154291.3|154129.4|154039.4|778
1642087800000|2022-01-13 15:30:00|154377.8|154287.8|154429|154339|154483.9|154393.9|154337.2|154247.2|923
1642088100000|2022-01-13 15:35:00|154428.4|154338.4|154272.8|154182.8|154455.8|154365.8|154159.7|154069.7|878
1642088400000|2022-01-13 15:40:00|154267.9|154177.9|154176.4|154086.4|154285.9|154195.9|154156.6|154066.6|864
1642088700000|2022-01-13 15:45:00|154179.3|154089.3|154209|154119|154209|154119|154127.7|154037.7|823
1642089000000|2022-01-13 15:50:00|154198.9|154108.9|154128.2|154038.2|154298.8|154208.8|154124.7|154034.7|949
1642089300000|2022-01-13 15:55:00|154127.7|154037.7|153998.6|153908.6|154160.7|154070.7|153973.6|153883.6|990
1642089600000|2022-01-13 16:00:00|153996.3|153906.3|154044.5|153954.5|154088.4|153998.4|153953.7|153863.7|916
1642089900000|2022-01-13 16:05:00|154043.2|153953.2|154109|154019|154149|154059|153975.9|153885.9|772
1642090200000|2022-01-13 16:10:00|154109.9|154019.9|154139.6|154049.6|154169.5|154079.5|154107.5|154017.5|709
1642090500000|2022-01-13 16:15:00|154139.7|154049.7|154045.7|153955.7|154163.4|154073.4|154010.9|153920.9|745
1642090800000|2022-01-13 16:20:00|154044.6|153954.6|153937.6|153847.6|154055.8|153965.8|153933.2|153843.2|672
1642091100000|2022-01-13 16:25:00|153936.1|153846.1|153933|153843|153945.7|153855.7|153863.5|153773.5|624
1642091400000|2022-01-13 16:30:00|153933.4|153843.4|153843|153753|154004.6|153914.6|153837.2|153747.2|843
1642091700000|2022-01-13 16:35:00|153844.8|153754.8|153800.9|153710.9|153862.3|153772.3|153766.3|153676.3|732
1642092000000|2022-01-13 16:40:00|153799.8|153709.8|153856.9|153766.9|153859.7|153769.7|153798.3|153708.3|622
1642092300000|2022-01-13 16:45:00|153856.6|153766.6|153874|153784|153973.8|153883.8|153833.9|153743.9|754
1642092600000|2022-01-13 16:50:00|153874.4|153784.4|153818.8|153728.8|153918|153828|153811|153721|770
1642092900000|2022-01-13 16:55:00|153818.4|153728.4|153879.7|153789.7|153913.9|153793.6|153783.2|153693.2|700
1642093200000|2022-01-13 17:00:00|153875.3|153785.3|154045.6|153955.6|154066.1|153976.1|153866.2|153776.2|789
1642093500000|2022-01-13 17:05:00|154050.4|153960.4|154094.1|153964.1|154102.7|153997.7|154029.9|153929.8|835
1642093800000|2022-01-13 17:10:00|154093|153963|154143.5|154053.5|154146.7|154056.7|154064.8|153955.3|621
1642094100000|2022-01-13 17:15:00|154143.1|154053.1|154247.5|154157.5|154284.8|154194.8|154139|154049|780
1642094400000|2022-01-13 17:20:00|154247.8|154157.8|154336.2|154246.2|154386.1|154296.1|154245.4|154155.4|753
1642094700000|2022-01-13 17:25:00|154336.3|154246.3|154204.9|154114.9|154365.5|154264.3|154202.1|154112.1|653
1642095000000|2022-01-13 17:30:00|154204|154114|154145.8|154055.8|154231.2|154141.2|154145.8|154055.8|625
1642095300000|2022-01-13 17:35:00|154143.9|154053.9|154057.8|153967.8|154153.9|154063.9|154048.5|153958.5|848
1642095600000|2022-01-13 17:40:00|154057|153967|153979.5|153889.5|154070.2|153980.2|153977.4|153887.4|571
1642095900000|2022-01-13 17:45:00|153981.8|153891.8|153931.7|153841.7|154014.4|153924.4|153918.2|153828.2|789
1642096200000|2022-01-13 17:50:00|153935.9|153845.9|153950.8|153860.8|153984.1|153894.1|153908.3|153818.3|664
1642096500000|2022-01-13 17:55:00|153949.4|153859.4|153986.7|153896.7|154016|153909|153833.8|153743.8|660
1642096800000|2022-01-13 18:00:00|153988.5|153898.5|153983.3|153853.3|154054.8|153954.6|153962|153851.3|752
1642097100000|2022-01-13 18:05:00|153984.6|153854.6|153890.4|153800.4|153984.6|153873.2|153887.5|153797.5|574
1642097400000|2022-01-13 18:10:00|153891.3|153801.3|153910|153820|153914.2|153824.2|153880|153790|209
1642097700000|2022-01-13 18:15:00|153896|153806|153852.7|153762.7|153907.8|153817.8|153848.6|153747.4|574
1642098000000|2022-01-13 18:20:00|153853.6|153763.6|153859.4|153769.4|153874.2|153784.2|153845.1|153755.1|541
1642098300000|2022-01-13 18:25:00|153859.8|153769.8|153861.3|153771.3|153891.5|153791.3|153834|153744|542
1642098600000|2022-01-13 18:30:00|153856.5|153766.5|153843.3|153753.3|153866.9|153776.9|153823.2|153733.2|463
1642098900000|2022-01-13 18:35:00|153844.2|153754.2|153822.7|153732.7|153851.9|153761.9|153805.1|153715.1|519
1642099200000|2022-01-13 18:40:00|153825.1|153735.1|153823.8|153733.8|153842.4|153740.9|153814.9|153712.4|594
1642099500000|2022-01-13 18:45:00|153822.6|153732.6|153824.4|153734.4|153829.4|153739.4|153803.7|153713.7|534
1642099800000|2022-01-13 18:50:00|153823.8|153733.8|153818.5|153728.5|153831.6|153741.6|153812.6|153722.6|402
1642100100000|2022-01-13 18:55:00|153818.4|153728.4|153834.4|153744.4|153859|153769|153794.3|153704.3|628
1642100400000|2022-01-13 19:00:00|153830.9|153740.9|153764.3|153674.3|153850.5|153760.5|153752.9|153662.9|633
1642100700000|2022-01-13 19:05:00|153763.4|153673.4|153691.2|153601.2|153775.1|153685.1|153673.3|153583.3|535
1642101000000|2022-01-13 19:10:00|153695.6|153605.6|153669|153579|153699.5|153609.5|153618.4|153528.4|607
1642101300000|2022-01-13 19:15:00|153655.2|153565.2|153643.3|153553.3|153709.2|153619.2|153639.4|153549.4|641
1642101600000|2022-01-13 19:20:00|153644|153554|153667.3|153577.3|153676.9|153586.9|153641.8|153551.8|429
1642101900000|2022-01-13 19:25:00|153669.9|153579.9|153664.1|153574.1|153671.5|153579.9|153643.9|153541.5|486
1642102200000|2022-01-13 19:30:00|153664.6|153574.6|153773.7|153683.7|153778.6|153688.6|153656.4|153566.4|568
1642102500000|2022-01-13 19:35:00|153773.1|153683.1|153801|153711|153811.8|153721.8|153770.6|153680.6|548
1642102800000|2022-01-13 19:40:00|153800.8|153710.8|153772.3|153682.3|153831.4|153722.8|153770|153680|504
1642103100000|2022-01-13 19:45:00|153775.8|153685.8|153873.9|153783.9|153889.9|153793.3|153775.8|153685.8|564
1642103400000|2022-01-13 19:50:00|153875.9|153785.9|153876.2|153786.2|153903.7|153796.5|153815.9|153725.9|502
1642103700000|2022-01-13 19:55:00|153877.4|153787.4|153876.4|153786.4|153905.6|153798|153859.5|153769.5|456
1642104000000|2022-01-13 20:00:00|153855.4|153765.4|153864.5|153774.5|153869.9|153779|153785.1|153671|684
1642104300000|2022-01-13 20:05:00|153864.9|153774.9|153870.7|153780.7|153889.2|153799.2|153858.8|153753.5|483
1642104600000|2022-01-13 20:10:00|153875.1|153785.1|153951.7|153861.7|153974.6|153868.6|153869.3|153779.3|705
1642104900000|2022-01-13 20:15:00|153950.1|153860.1|153959.7|153869.7|153995.3|153891.2|153925.5|153818.3|663
1642105200000|2022-01-13 20:20:00|153959.3|153869.3|153990.8|153860.8|153992.6|153884.6|153949.9|153832.9|544
1642105500000|2022-01-13 20:25:00|153990.5|153860.5|153962.5|153872.5|153992.1|153886.4|153946|153839.2|610
1642105800000|2022-01-13 20:30:00|153962.6|153872.6|153927.4|153837.4|153989.5|153875.4|153920.2|153830.2|467
1642106100000|2022-01-13 20:35:00|153927.9|153837.9|154018.2|153928.2|154035|153932|153926.9|153836.9|651
1642106400000|2022-01-13 20:40:00|154018.6|153928.6|153963.8|153873.8|154026.7|153930.7|153951.1|153861.1|519
1642106700000|2022-01-13 20:45:00|153964.1|153874.1|154100.1|153970.1|154112.1|153998.4|153959|153851.9|556
1642107000000|2022-01-13 20:50:00|154098.8|153968.8|154143.1|154013.1|154199|154091|154083.7|153968.8|669
1642107300000|2022-01-13 20:55:00|154143|154013|154123.6|153993.6|154211.1|154101.6|154097.5|153967.5|844
1642107600000|2022-01-13 21:00:00|154146.1|154016.1|154137|154007|154165.2|154041.1|154108.6|153984.9|494
1642107900000|2022-01-13 21:05:00|154137.9|154007.9|154156.3|154026.3|154189.3|154038.6|154117.5|153966.7|282
1642108200000|2022-01-13 21:10:00|154153.9|154023.9|154095.4|153965.4|154169.6|154039.6|154083.6|153953.6|375
1642108500000|2022-01-13 21:15:00|154093.1|153963.1|154090.9|153960.9|154134.1|153970.4|154081.1|153923.4|234
1642108800000|2022-01-13 21:20:00|154091.8|153961.8|154102.5|153972.5|154130.9|153988.6|154078.6|153915.5|185
1642109100000|2022-01-13 21:25:00|154102.4|153972.4|154098.2|153968.2|154148|153997|154087|153910.5|170
1642109400000|2022-01-13 21:30:00|154095.2|153965.2|154094.3|153964.3|154152.7|153971.4|154086|153901.3|85
1642109700000|2022-01-13 21:35:00|154091.1|153961.1|154082.6|153952.6|154153.5|153964.2|154064.6|153903.4|468
1642110000000|2022-01-13 21:40:00|154084.1|153954.1|154061.4|153931.4|154116.8|153956.8|154061.4|153903.6|409
1642110300000|2022-01-13 21:45:00|154061.7|153931.7|154075.6|153945.6|154161.2|153956.5|154054|153866.5|344
1642110600000|2022-01-13 21:50:00|154123.7|153907.8|154139|153883.6|154173|153970.1|154079.6|153868.1|172
1642110900000|2022-01-13 21:55:00|154114.9|153906|154173.2|153922.6|154209.1|153965|154070.7|153857.6|173
1642111200000|2022-01-13 22:00:00|154225.8|153925.8|154374.8|154074.8|154375.1|154075.1|154182.1|153882.1|140
1642111500000|2022-01-13 22:05:00|154408.6|154108.6|154409|154131.5|154430.6|154150.7|154397.1|154097.1|79
1642111800000|2022-01-13 22:10:00|154426.4|154126.4|154414.3|154114.3|154432.1|154132.1|154366.4|154066.4|147
1642112100000|2022-01-13 22:15:00|154417.8|154117.8|154402.2|154102.2|154419.9|154132.9|154368.4|154099|134
1642112400000|2022-01-13 22:20:00|154407.7|154107.7|154417.7|154117.7|154436.9|154136.9|154395.7|154095.7|286
1642112700000|2022-01-13 22:25:00|154419.2|154119.2|154423.8|154123.8|154459.1|154159.1|154399.1|154099.1|198
1642113000000|2022-01-13 22:30:00|154424|154124|154423|154123|154434|154134|154385.1|154085.1|320
1642113300000|2022-01-13 22:35:00|154421.1|154121.1|154406.6|154106.6|154429.9|154138.1|154354.2|154093.8|138
1642113600000|2022-01-13 22:40:00|154407.3|154107.3|154409.5|154109.5|154441.6|154141.6|154360.7|154091.1|104
1642113900000|2022-01-13 22:45:00|154389.7|154089.7|154399.6|154099.6|154453.8|154153.8|154375.8|154089.7|124
1642114200000|2022-01-13 22:50:00|154403.1|154103.1|154393|154093|154457.4|154157.4|154393|154093|116
1642114500000|2022-01-13 22:55:00|154384.2|154084.2|154388.7|154088.7|154426.8|154126.8|154362.7|154083.7|208
1642114800000|2022-01-13 23:00:00|154389.2|154089.2|154385.1|154085.1|154444.8|154163.6|154287.1|154045.8|397
1642115100000|2022-01-13 23:05:00|154386.6|154086.6|154372.8|154072.8|154397|154103.2|154356|154062.8|264
1642115400000|2022-01-13 23:10:00|154387.2|154087.2|154398.1|154098.1|154404.7|154122.6|154337.9|154050.8|205
1642115700000|2022-01-13 23:15:00|154391.7|154091.7|154386.4|154089.1|154399.2|154173.2|154303.2|154083.1|287
1642116000000|2022-01-13 23:20:00|154390.1|154090.1|154375.9|154091.4|154401.5|154140.4|154345|154080.4|188
1642116300000|2022-01-13 23:25:00|154379.7|154092.4|154351.5|154120.4|154401.5|154174.5|154304.5|154074.7|274
1642116600000|2022-01-13 23:30:00|154354.8|154118.4|154383|154093.2|154398.2|154171.8|154296.1|154082.9|293
1642116900000|2022-01-13 23:35:00|154383.8|154090.5|154382.6|154082.6|154392.5|154118.5|154311.9|154011.9|332
1642117200000|2022-01-13 23:40:00|154381.3|154081.3|154283.7|154045.5|154397.4|154116.4|154170.1|153969.3|537
1642117500000|2022-01-13 23:45:00|154282.9|154046.6|154219.8|154089.8|154304.1|154113.1|154198.6|154007.6|381
1642117800000|2022-01-13 23:50:00|154217.7|154087.7|154207.1|154077.1|154278.1|154101.5|154185.6|154014.8|200
1642118100000|2022-01-13 23:55:00|154210.2|154080.2|154208.5|154078.5|154240.4|154110|154183.3|154028.8|144
1642118400000|2022-01-14 00:00:00|154208.6|154078.6|154245.8|154115.8|154308|154121.4|154202.9|153999.6|485
1642118700000|2022-01-14 00:05:00|154245.7|154115.7|154250.6|154120.6|154296.9|154121.3|154212.7|153993.4|280
1642119000000|2022-01-14 00:10:00|154280.5|154068.5|154224|154094|154291|154122.7|154199.9|154005.2|161
1642119300000|2022-01-14 00:15:00|154216.1|154086.1|154259|154055.9|154288.6|154120.9|154206.7|154004.3|280
1642119600000|2022-01-14 00:20:00|154257.9|154057.2|154222.3|154092.3|154268.7|154105.6|154197.3|154014.2|223
1642119900000|2022-01-14 00:25:00|154224|154094|154210.8|154080.8|154244.5|154107.5|154191|153998.3|203
1642120200000|2022-01-14 00:30:00|154220.2|154090.2|154235.1|154105.1|154286.1|154118.4|154183.6|154012.4|312
1642120500000|2022-01-14 00:35:00|154240|154110|154222.9|154092.9|154280.1|154121.1|154212.5|154042.3|197
1642120800000|2022-01-14 00:40:00|154224|154094|154238.1|154108.1|154294.1|154118.6|154222.6|154035.7|285
1642121100000|2022-01-14 00:45:00|154240.4|154110.4|154226.7|154096.7|154317.6|154132.5|154216.9|154030.3|443
1642121400000|2022-01-14 00:50:00|154221.8|154091.8|154249.3|154119.3|154292.3|154128.3|154212|154065.9|271
1642121700000|2022-01-14 00:55:00|154271.3|154141.3|154233.4|154103.4|154317.8|154141.3|154222.2|154043.5|451
1642122000000|2022-01-14 01:00:00|154237.5|154107.5|154299.7|154089.5|154355.6|154140.4|154235.6|154055.6|473
1642122300000|2022-01-14 01:05:00|154294.7|154089.6|154299.4|154064.6|154378|154136.3|154217.3|154030.4|314
1642122600000|2022-01-14 01:10:00|154280.1|154069.1|154307.7|154074.2|154342.7|154133.9|154217.4|154038.2|353
1642122900000|2022-01-14 01:15:00|154317|154065.5|154289.9|154159.9|154360.6|154166.3|154254.6|154058.8|433
1642123200000|2022-01-14 01:20:00|154292|154162|154434.2|154201.2|154462.6|154277.2|154289.2|154129.7|528
1642123500000|2022-01-14 01:25:00|154439.6|154193.2|154411.6|154129.1|154465.8|154256.6|154332.2|154119.3|575
1642123800000|2022-01-14 01:30:00|154405.2|154131.7|154407|154117|154431.3|154207.7|154336.1|154104.6|531
1642124100000|2022-01-14 01:35:00|154412.3|154121.9|154409|154279|154499.4|154281.2|154353.4|154104.5|814
1642124400000|2022-01-14 01:40:00|154409.1|154279.1|154408.6|154278.6|154535.7|154298.8|154380|154185.3|443
1642124700000|2022-01-14 01:45:00|154410.1|154280.1|154414.1|154284.1|154526.2|154311.1|154385.5|154203.2|299
1642125000000|2022-01-14 01:50:00|154415|154285|154441.8|154311.8|154527.2|154331.9|154394.4|154204|233
1642125300000|2022-01-14 01:55:00|154442|154312|154506.5|154376.5|154570.5|154394.2|154420.3|154264.1|324
1642125600000|2022-01-14 02:00:00|154506.8|154376.8|154509.7|154379.7|154600.3|154407.7|154477.8|154282.8|233
1642125900000|2022-01-14 02:05:00|154509.5|154379.5|154500.4|154410.4|154600.3|154418.1|154475.1|154281.2|249
1642126200000|2022-01-14 02:10:00|154500.1|154410.1|154494.8|154364.8|154612.1|154431.6|154464.5|154282.5|315
1642126500000|2022-01-14 02:15:00|154541.7|154322.9|154498.5|154368.5|154590.7|154407.7|154476.1|154283.3|265
1642126800000|2022-01-14 02:20:00|154499.4|154369.4|154513.9|154383.9|154610.7|154424|154479|154286.2|316
1642127100000|2022-01-14 02:25:00|154503.1|154373.1|154534|154271.3|154572.6|154373.1|154459.5|154242.6|529
1642127400000|2022-01-14 02:30:00|154526.3|154269.1|154504.3|154272.9|154575.6|154331.8|154440.5|154233.2|477
1642127700000|2022-01-14 02:35:00|154504.1|154279.2|154496.1|154264.8|154546.9|154327.9|154439.1|154236.8|522
1642128000000|2022-01-14 02:40:00|154536.9|154236.9|154528.4|154228.4|154541.1|154320.5|154441.6|154226.8|402
1642128300000|2022-01-14 02:45:00|154529.1|154229.1|154514.9|154242.7|154530.9|154329.9|154438|154223|484
1642128600000|2022-01-14 02:50:00|154531.7|154231.7|154512.6|154219.3|154531.7|154313.5|154427.8|154208.4|359
1642128900000|2022-01-14 02:55:00|154488.7|154237.7|154464.2|154240.9|154519.5|154314.1|154391.2|154187|471
1642129200000|2022-01-14 03:00:00|154419.1|154289.1|154498|154211.5|154506.6|154289.8|154402.7|154182|353
1642129500000|2022-01-14 03:05:00|154459.1|154219.9|154481.1|154197.2|154509.4|154247.9|154445.8|154182.2|480
1642129800000|2022-01-14 03:10:00|154481.2|154201.6|154495.5|154227.4|154513.8|154300.4|154424.7|154175.9|505
1642130100000|2022-01-14 03:15:00|154477.8|154244|154493.7|154194.7|154514.9|154250.1|154460.6|154193.4|597
1642130400000|2022-01-14 03:20:00|154477.2|154218.9|154443|154174.7|154516.3|154297.7|154274.9|154081.7|889
1642130700000|2022-01-14 03:25:00|154439|154174.6|154405.5|154146.6|154456.8|154240|154345.2|154115.8|693
1642131000000|2022-01-14 03:30:00|154393.5|154127.5|154427.7|154156.5|154456.3|154194.3|154378|154115.6|716
1642131300000|2022-01-14 03:35:00|154433.5|154149.4|154423|154177.1|154469.5|154226.9|154320.6|154105.4|535
1642131600000|2022-01-14 03:40:00|154427.7|154166.5|154440.5|154140.5|154453|154242|154343|154122.4|424
1642131900000|2022-01-14 03:45:00|154438.3|154138.3|154441.7|154141.7|154455|154235.2|154351.9|154111.9|450
1642132200000|2022-01-14 03:50:00|154443.1|154143.1|154423.2|154123.2|154443.1|154223.7|154353.7|154094.9|532
1642132500000|2022-01-14 03:55:00|154424.3|154124.3|154418.7|154118.7|154451.2|154181.3|154387.6|154101.8|530
1642132800000|2022-01-14 04:00:00|154418.2|154118.2|154413.2|154113.2|154438.1|154165.4|154381.2|154095.3|542
1642133100000|2022-01-14 04:05:00|154412.7|154112.7|154308.1|154104.3|154435.6|154164.4|154259|154029.2|751
1642133400000|2022-01-14 04:10:00|154308.5|154103.8|154333.9|154079.3|154346.1|154142.8|154247.3|154015.5|539
1642133700000|2022-01-14 04:15:00|154328.8|154081.1|154311.6|154072.2|154346.1|154150.5|154243.4|154016.5|554
1642134000000|2022-01-14 04:20:00|154309|154079.9|154197.4|153968.8|154337.7|154136.5|154116.1|153902.9|854
1642134300000|2022-01-14 04:25:00|154152.2|154022.2|154203.8|153975.7|154230.3|154030|154132.6|153911.2|702
1642134600000|2022-01-14 04:30:00|154202.7|153967.9|154127.7|153997.7|154229.7|154034.1|154074.3|153887|930
1642134900000|2022-01-14 04:35:00|154161.8|153946|154109.5|153979.5|154173|154006.7|154101.7|153857.5|742
1642135200000|2022-01-14 04:40:00|154106.8|153976.8|154102.3|153972.3|154183.9|154009|154093|153894.9|612
1642135500000|2022-01-14 04:45:00|154103.3|153973.3|154168.3|153935.6|154186.6|154002.9|154083|153860.8|685
1642135800000|2022-01-14 04:50:00|154160|153949.1|154144.6|153931.7|154193.6|154006.9|154089|153877.4|614
1642136100000|2022-01-14 04:55:00|154105.2|153975.2|154114.7|153984.7|154183.8|154004.5|154088|153861.1|580
1642136400000|2022-01-14 05:00:00|154106.6|153976.6|154105.2|153895.9|154179.4|154001.3|154033.8|153821.3|597
1642136700000|2022-01-14 05:05:00|154064.5|153934.5|154127.3|153878.2|154157.7|153949.9|154037|153804.1|669
1642137000000|2022-01-14 05:10:00|154123|153877.5|154178.3|153947.1|154200.3|154004.9|154063.8|153833.7|449
1642137300000|2022-01-14 05:15:00|154192.1|153931.6|154185.2|153939.7|154202.2|154018|154114.7|153893.3|541
1642137600000|2022-01-14 05:20:00|154171.2|153946.8|154104.6|153974.6|154211.2|154016.4|154081.8|153880.4|567
1642137900000|2022-01-14 05:25:00|154095|153965|153801.6|153552.7|154164.9|154010.2|153748.6|153477.4|531
1642138200000|2022-01-14 05:30:00|153800.6|153554.6|153783.4|153653.4|153853.6|153653.4|153746.2|153508.4|359
1642138500000|2022-01-14 05:35:00|153784.2|153654.2|153736.1|153606.1|153849.3|153655.8|153732.2|153497.3|314
1642138800000|2022-01-14 05:40:00|153738.4|153608.4|153790.2|153546.9|153822.6|153632.4|153683.7|153489.4|407
1642139100000|2022-01-14 05:45:00|153788.5|153546.3|153577.6|153368|153811.4|153610.9|153531.1|153340.3|514
1642139400000|2022-01-14 05:50:00|153591.7|153345.9|153588.4|153327.9|153630.9|153426.6|153537.4|153297.1|564
1642139700000|2022-01-14 05:55:00|153585.6|153328.2|153643.4|153351.9|153646.3|153432.2|153561.6|153300.3|497
1642140000000|2022-01-14 06:00:00|153596.9|153393.5|153565.4|153435.4|153650.8|153465.9|153551.5|153339|752
1642140300000|2022-01-14 06:05:00|153604.5|153395.3|153622.9|153416.5|153660.6|153494.2|153572.7|153386.5|623
1642140600000|2022-01-14 06:10:00|153623.4|153415.5|153618.6|153409|153675.2|153465.1|153557.9|153374.2|624
1642140900000|2022-01-14 06:15:00|153625.9|153403.4|153615.7|153409|153650.4|153455.6|153554|153378.2|665
1642141200000|2022-01-14 06:20:00|153614.2|153408.9|153665|153535|153765.1|153582.5|153573.5|153402.9|669
1642141500000|2022-01-14 06:25:00|153700.3|153500|153718.5|153483.4|153732.3|153548.8|153653.7|153474.1|427
1642141800000|2022-01-14 06:30:00|153715.9|153482.2|153668.2|153538.2|153743.8|153560.9|153650.9|153475.8|533
1642142100000|2022-01-14 06:35:00|153667.6|153537.6|153668.4|153538.4|153714.9|153555.8|153652.6|153470.3|407
1642142400000|2022-01-14 06:40:00|153666.7|153536.7|153663|153533|153717.7|153561|153646.6|153515.4|344
1642142700000|2022-01-14 06:45:00|153663.1|153533.1|153691.1|153490.6|153726.8|153549|153647.1|153490.6|255
1642143000000|2022-01-14 06:50:00|153653.5|153523.5|153661.3|153531.3|153708.3|153541.9|153647.1|153489.2|327
1642143300000|2022-01-14 06:55:00|153660.7|153530.7|153661.5|153531.5|153732.5|153547.7|153655.6|153471.8|331
1642143600000|2022-01-14 07:00:00|153663.9|153533.9|153647.7|153517.7|153721.2|153591.2|153635.5|153505.5|526
1642143900000|2022-01-14 07:05:00|153646.9|153516.9|153707.5|153577.5|153781.3|153651.3|153623.8|153515.5|765
1642144200000|2022-01-14 07:10:00|153707.6|153577.6|153806.8|153676.8|153845.8|153715.8|153689.2|153545.3|724
1642144500000|2022-01-14 07:15:00|153807.1|153677.1|153807.1|153677.1|153828.5|153719.8|153740.4|153650.4|705
1642144800000|2022-01-14 07:20:00|153807.5|153677.5|153796|153666|153836.1|153724.3|153774.2|153665.4|617
1642145100000|2022-01-14 07:25:00|153797.3|153667.3|153762|153632|153920.2|153803.4|153715.3|153600.5|692
1642145400000|2022-01-14 07:30:00|153762.8|153632.8|153761.6|153631.6|153785.5|153660.4|153713.5|153583.5|563
1642145700000|2022-01-14 07:35:00|153761.3|153631.3|153658.6|153528.6|153767.6|153637.6|153621.5|153511.3|702
1642146000000|2022-01-14 07:40:00|153659|153529|153645.7|153515.7|153699.1|153569.1|153621.9|153510.9|667
1642146300000|2022-01-14 07:45:00|153644.2|153514.2|153643|153553|153675.5|153585.5|153611.9|153511.3|416
1642146600000|2022-01-14 07:50:00|153643.1|153553.1|153663.9|153533.9|153669.7|153564.4|153608.8|153518.8|498
1642146900000|2022-01-14 07:55:00|153663.8|153533.8|153646.7|153556.7|153684.5|153594.5|153640.1|153530.3|409
1642147200000|2022-01-14 08:00:00|153644.7|153554.7|153501.2|153411.2|153678.9|153588.9|153501.2|153411.2|698
1642147500000|2022-01-14 08:05:00|153501.4|153411.4|153367.2|153277.2|153510.3|153420.3|153304.1|153214.1|729
1642147800000|2022-01-14 08:10:00|153366.6|153276.6|153285.5|153195.5|153375.2|153285.2|153255.2|153165.2|720
1642148100000|2022-01-14 08:15:00|153283.9|153193.9|153231.5|153141.5|153348.8|153258.8|153230.7|153140.7|780
1642148400000|2022-01-14 08:20:00|153236.2|153146.2|153183.6|153093.6|153250.1|153160.1|153162.7|153072.7|781
1642148700000|2022-01-14 08:25:00|153182.5|153092.5|153236.4|153146.4|153247|153157|153164.7|153074.7|680
1642149000000|2022-01-14 08:30:00|153231.2|153141.2|153128.4|153038.4|153266.6|153176.6|153109.6|153019.6|767
1642149300000|2022-01-14 08:35:00|153125.7|153035.7|153011.5|152921.5|153135.5|153045.5|152953.3|152863.3|608
1642149600000|2022-01-14 08:40:00|153011.6|152921.6|153047|152957|153084.8|152994.8|153006.2|152916.2|602
1642149900000|2022-01-14 08:45:00|153045.7|152955.7|152788.1|152698.1|153045.7|152955.7|152735.3|152645.3|794
1642150200000|2022-01-14 08:50:00|152789.7|152699.7|152932.8|152842.8|152936.3|152846.3|152747.2|152657.2|601
1642150500000|2022-01-14 08:55:00|152934.7|152844.7|153107.5|153017.5|153138.3|153037.9|152910.9|152806.1|933
1642150800000|2022-01-14 09:00:00|153107.8|153017.8|153191.6|153101.6|153273.8|153183.8|153107.4|152977.4|874
1642151100000|2022-01-14 09:05:00|153190.3|153100.3|153180.5|153090.5|153204.1|153114.1|153036.7|152946.7|705
1642151400000|2022-01-14 09:10:00|153179.7|153089.7|153191.4|153101.4|153250.2|153160.2|153174|153084|474
1642151700000|2022-01-14 09:15:00|153191.2|153101.2|153300.9|153210.9|153342.3|153252.3|153184.5|153094.5|522
1642152000000|2022-01-14 09:20:00|153304.5|153214.5|153335.5|153245.5|153342.6|153252.6|153289.6|153199.6|593
1642152300000|2022-01-14 09:25:00|153336|153246|153337.7|153247.7|153422.1|153321.2|153331.5|153241.5|617
1642152600000|2022-01-14 09:30:00|153336.8|153246.8|153201.7|153111.7|153351.9|153261.9|153197.2|153107.2|605
1642152900000|2022-01-14 09:35:00|153203.1|153113.1|153287|153197|153326.1|153236.1|153198.6|153108.6|738
1642153200000|2022-01-14 09:40:00|153284|153194|153185.1|153095.1|153284|153194|153166.2|153076.2|812
1642153500000|2022-01-14 09:45:00|153186.7|153096.7|153296.9|153206.9|153316.2|153226.2|153173.5|153083.5|564
1642153800000|2022-01-14 09:50:00|153297.8|153207.8|153297.7|153207.7|153321.8|153231.8|153248.1|153158.1|565
1642154100000|2022-01-14 09:55:00|153299.2|153209.2|153279.9|153189.9|153315.2|153225.2|153266.4|153176.4|540
1642154400000|2022-01-14 10:00:00|153279.6|153189.6|153341|153251|153376|153286|153277.4|153187.4|597
1642154700000|2022-01-14 10:05:00|153337.3|153247.3|153280.9|153190.9|153343.4|153253.4|153265.2|153175.2|609
1642155000000|2022-01-14 10:10:00|153281.3|153191.3|153282.8|153192.8|153300.4|153210.4|153271.6|153181.6|638
1642155300000|2022-01-14 10:15:00|153283.9|153193.9|153320.5|153230.5|153332.9|153242.9|153282.7|153192.7|618
1642155600000|2022-01-14 10:20:00|153322.9|153232.9|153340.5|153250.5|153399.9|153309.9|153303.5|153213.5|798
1642155900000|2022-01-14 10:25:00|153344|153254|153325.1|153235.1|153378|153288|153323.9|153233.9|581
1642156200000|2022-01-14 10:30:00|153326.4|153236.4|153396.8|153306.8|153400.8|153310.8|153325.8|153235.8|470
1642156500000|2022-01-14 10:35:00|153396|153306|153340.8|153250.8|153437.4|153347.4|153309.9|153219.9|652
1642156800000|2022-01-14 10:40:00|153340.4|153250.4|153409.9|153319.9|153413.8|153323.8|153335.3|153245.3|565
1642157100000|2022-01-14 10:45:00|153409.6|153319.6|153289.1|153199.1|153417.5|153327.5|153202.9|153112.9|725
1642157400000|2022-01-14 10:50:00|153292.2|153202.2|153307.8|153217.8|153353.5|153263.5|153248.5|153158.5|600
1642157700000|2022-01-14 10:55:00|153307.4|153217.4|153300.5|153210.5|153317.5|153227.5|153290.1|153200.1|517
1642158000000|2022-01-14 11:00:00|153301.1|153211.1|153230.5|153140.5|153304.6|153214.6|153224.2|153134.2|700
1642158300000|2022-01-14 11:05:00|153230.8|153140.8|153221.2|153131.2|153276.7|153186.7|153184.9|153094.9|677
1642158600000|2022-01-14 11:10:00|153223.2|153133.2|153152.2|153062.2|153226.3|153136.3|153141.8|153051.8|570
1642158900000|2022-01-14 11:15:00|153152.7|153062.7|153085.9|152995.9|153186.2|153096.2|153082.9|152992.9|552
1642159200000|2022-01-14 11:20:00|153086.2|152996.2|153101.7|153011.7|153107|153017|153073|152983|483
1642159500000|2022-01-14 11:25:00|153100.9|153010.9|153193.3|153103.3|153199.7|153109.7|153100.9|153010.9|523
1642159800000|2022-01-14 11:30:00|153193.4|153103.4|153237.5|153147.5|153254.1|153164.1|153190|153100|522
1642160100000|2022-01-14 11:35:00|153236.8|153146.8|153306.2|153216.2|153320.9|153230.9|153215.4|153125.4|593
1642160400000|2022-01-14 11:40:00|153306.4|153216.4|153287.1|153197.1|153359.1|153269.1|153275.6|153185.6|509
1642160700000|2022-01-14 11:45:00|153288.9|153198.9|153373.7|153283.7|153445|153355|153272.4|153182.4|600
1642161000000|2022-01-14 11:50:00|153374.6|153284.6|153246.8|153156.8|153374.6|153284.6|153244|153154|653
1642161300000|2022-01-14 11:55:00|153247.1|153157.1|153297.2|153207.2|153323.9|153233.9|153214.2|153124.2|728
1642161600000|2022-01-14 12:00:00|153298|153208|153307.5|153217.5|153352.3|153262.3|153264|153174|725
1642161900000|2022-01-14 12:05:00|153307.2|153217.2|153358.6|153268.6|153380.2|153290.2|153276.9|153186.9|669
1642162200000|2022-01-14 12:10:00|153359.4|153269.4|153407.1|153317.1|153432.5|153342.5|153346.8|153256.8|526
1642162500000|2022-01-14 12:15:00|153439.3|153349.3|153485.5|153395.5|153490.3|153400.3|153424.3|153334.3|558
1642162800000|2022-01-14 12:20:00|153485.7|153395.7|153431.9|153341.9|153491|153401|153415.4|153325.4|593
1642163100000|2022-01-14 12:25:00|153432|153342|153527.2|153437.2|153540.8|153450.8|153380.9|153290.9|676
1642163400000|2022-01-14 12:30:00|153525.8|153435.8|153535|153445|153546.7|153456.7|153469.6|153379.6|785
1642163700000|2022-01-14 12:35:00|153568.2|153478.2|153617.2|153527.2|153638.1|153548.1|153560|153470|804
1642164000000|2022-01-14 12:40:00|153618.6|153528.6|153560.3|153470.3|153633.3|153543.3|153558.5|153468.5|622
1642164300000|2022-01-14 12:45:00|153560.6|153470.6|153649.9|153559.9|153725.3|153635.3|153552.7|153462.7|782
1642164600000|2022-01-14 12:50:00|153656.7|153566.7|153587.9|153497.9|153756.9|153666.9|153552.3|153462.3|751
1642164900000|2022-01-14 12:55:00|153588.7|153498.7|153779.9|153689.9|153784.2|153694.2|153567|153477|809
1642165200000|2022-01-14 13:00:00|153780.9|153690.9|153754.5|153664.5|153882.6|153792.6|153744.7|153654.7|938
1642165500000|2022-01-14 13:05:00|153754.1|153664.1|153757.3|153667.3|153765.5|153675.5|153589.9|153499.9|840
1642165800000|2022-01-14 13:10:00|153756.9|153666.9|153835.4|153745.4|153862.4|153772.4|153729.6|153639.6|805
1642166100000|2022-01-14 13:15:00|153835.6|153745.6|153774.7|153684.7|153880.9|153790.9|153756|153666|755
1642166400000|2022-01-14 13:20:00|153775.8|153685.8|153843.2|153753.2|153971.4|153881.4|153758.7|153668.7|834
1642166700000|2022-01-14 13:25:00|153839.7|153749.7|153772.1|153560.1|153899.6|153809.6|153712.8|153531.3|655
1642167000000|2022-01-14 13:30:00|153776.9|153544.9|153794.4|153704.4|153953.3|153863.3|153629.6|153418.2|1030
1642167300000|2022-01-14 13:35:00|153792.1|153702.1|153646|153556|153846.4|153756.4|153644.9|153554.9|1001
1642167600000|2022-01-14 13:40:00|153647.4|153557.4|153670.1|153580.1|153675.6|153585.6|153463.8|153357|990
1642167900000|2022-01-14 13:45:00|153669.6|153579.6|153950.6|153860.6|153962.2|153872.2|153573.7|153483.7|918
1642168200000|2022-01-14 13:50:00|153950.8|153860.8|153948.5|153858.5|153974.5|153884.5|153860.8|153770.8|902
1642168500000|2022-01-14 13:55:00|153948.3|153858.3|153858.2|153768.2|153949.2|153859.2|153843|153753|890
1642168800000|2022-01-14 14:00:00|153855.3|153765.3|153724.6|153634.6|153899.5|153809.5|153720.7|153630.7|909
1642169100000|2022-01-14 14:05:00|153723.8|153633.8|153627.9|153537.9|153728.5|153638.5|153602.9|153488|848
1642169400000|2022-01-14 14:10:00|153621.5|153531.5|153610.1|153480.1|153630.8|153538|153556.1|153453.9|790
1642169700000|2022-01-14 14:15:00|153612|153482|153448.3|153358.3|153640.1|153510.1|153396.2|153306.2|974
1642170000000|2022-01-14 14:20:00|153442.7|153352.7|153585.2|153495.2|153629.5|153539.5|153403.8|153313.8|939
1642170300000|2022-01-14 14:25:00|153585.5|153495.5|153537.3|153447.3|153602.2|153512.2|153477|153387|933
1642170600000|2022-01-14 14:30:00|153536.8|153446.8|153578.2|153488.2|153701.7|153611.7|153516.1|153426.1|943
1642170900000|2022-01-14 14:35:00|153577.6|153487.6|153526|153436|153600.4|153510.4|153484.7|153394.7|1014
1642171200000|2022-01-14 14:40:00|153526.2|153436.2|153563.3|153473.3|153582.2|153492.2|153447.1|153357.1|952
1642171500000|2022-01-14 14:45:00|153566.3|153476.3|153698.6|153608.6|153701.6|153611.6|153545.7|153455.7|1011
1642171800000|2022-01-14 14:50:00|153697.1|153607.1|153571.3|153481.3|153755.5|153665.5|153547.5|153457.5|999
1642172100000|2022-01-14 14:55:00|153574.8|153484.8|153335.2|153205.2|153603|153513|153306.4|153176.4|1050
1642172400000|2022-01-14 15:00:00|153336.6|153206.6|153687|153597|153702.9|153612.9|153294.5|153171.7|1055
1642172700000|2022-01-14 15:05:00|153684.4|153594.4|153509.6|153419.6|153684.4|153594.4|153446.3|153356.3|1056
1642173000000|2022-01-14 15:10:00|153509.5|153419.5|153571.2|153481.2|153576.8|153486.8|153405.2|153315.2|966
1642173300000|2022-01-14 15:15:00|153568.8|153478.8|153439.8|153349.8|153569.6|153479.6|153434.5|153344.5|943
1642173600000|2022-01-14 15:20:00|153439|153349|153403.1|153313.1|153493.6|153403.6|153343.3|153253.3|861
1642173900000|2022-01-14 15:25:00|153405.6|153315.6|153471.9|153381.9|153548.5|153458.5|153402.5|153312.5|782
1642174200000|2022-01-14 15:30:00|153470.9|153380.9|153602.4|153512.4|153626.4|153536.4|153461.3|153371.3|999
1642174500000|2022-01-14 15:35:00|153603.4|153513.4|153706.8|153616.8|153739|153649|153600.9|153510.9|844
1642174800000|2022-01-14 15:40:00|153709.3|153619.3|153685.7|153595.7|153724.2|153634.2|153617.5|153527.5|926
1642175100000|2022-01-14 15:45:00|153669.7|153579.7|153665.1|153575.1|153714.2|153624.2|153535|153445|1022
1642175400000|2022-01-14 15:50:00|153663.6|153573.6|153707.5|153617.5|153765.2|153675.2|153632|153542|985
1642175700000|2022-01-14 15:55:00|153706.7|153616.7|153637.7|153547.7|153760|153670|153595.2|153505.2|1060
1642176000000|2022-01-14 16:00:00|153638.3|153548.3|153611.4|153521.4|153725.3|153635.3|153589.2|153499.2|939
1642176300000|2022-01-14 16:05:00|153609.9|153519.9|153607.8|153517.8|153655.8|153565.8|153560.3|153470.3|856
1642176600000|2022-01-14 16:10:00|153607.6|153517.6|153649.4|153559.4|153666.8|153576.8|153587.9|153497.9|708
1642176900000|2022-01-14 16:15:00|153649.5|153559.5|153735.5|153645.5|153741.7|153651.7|153619.4|153529.4|814
1642177200000|2022-01-14 16:20:00|153732.6|153642.6|153725.2|153635.2|153810.2|153720.2|153717.9|153627.9|695
1642177500000|2022-01-14 16:25:00|153725.3|153635.3|153791.1|153701.1|153811.9|153721.9|153712.9|153622.9|694
1642177800000|2022-01-14 16:30:00|153791.5|153701.5|153859.8|153769.8|153918.9|153828.9|153790.8|153700.8|924
1642178100000|2022-01-14 16:35:00|153862|153772|153853.1|153763.1|153873.3|153783.3|153848.5|153758.5|803
1642178400000|2022-01-14 16:40:00|153852.9|153762.9|153976.3|153886.3|153980|153890|153852.9|153762.9|890
1642178700000|2022-01-14 16:45:00|153978.1|153888.1|153973.7|153883.7|153998.2|153908.2|153822|153732|818
1642179000000|2022-01-14 16:50:00|153972.5|153882.5|153964.8|153874.8|154023.8|153933.8|153962|153872|790
1642179300000|2022-01-14 16:55:00|153964.1|153874.1|153906|153816|154009.8|153919.8|153895.2|153805.2|717
1642179600000|2022-01-14 17:00:00|153908.2|153818.2|153992.9|153902.9|154000.7|153910.7|153903.2|153813.2|522
1642179900000|2022-01-14 17:05:00|153992.8|153902.8|153960.5|153870.5|154011|153921|153956.8|153866.8|723
1642180200000|2022-01-14 17:10:00|153960.2|153870.2|153977|153887|154026.6|153936.6|153902.4|153812.4|814
1642180500000|2022-01-14 17:15:00|153974.9|153884.9|153983|153893|153992.3|153902.3|153942.9|153852.9|719
1642180800000|2022-01-14 17:20:00|153985|153895|154012.6|153922.6|154019.8|153929.8|153953.4|153863.4|701
1642181100000|2022-01-14 17:25:00|154012.5|153922.5|153970.6|153880.6|154024.1|153934.1|153968.8|153878.8|690
1642181400000|2022-01-14 17:30:00|153970.8|153880.8|153996.8|153906.8|154026.8|153936.8|153963.8|153873.8|579
1642181700000|2022-01-14 17:35:00|153997.2|153907.2|154023.7|153933.7|154024.7|153934.7|153968.1|153878.1|580
1642182000000|2022-01-14 17:40:00|154024|153934|154157.4|154067.4|154163|154073|154022.7|153932.7|556
1642182300000|2022-01-14 17:45:00|154163.9|154073.9|154283.5|154193.5|154299.9|154209.9|154149.1|154059.1|679
1642182600000|2022-01-14 17:50:00|154287.6|154197.6|154301.7|154211.7|154317.3|154227.3|154276.4|154186.4|653
1642182900000|2022-01-14 17:55:00|154301.6|154211.6|154337.5|154247.5|154412|154322|154286.1|154196.1|812
1642183200000|2022-01-14 18:00:00|154339.1|154249.1|154397.5|154307.5|154398.3|154308.3|154317.7|154227.7|734
1642183500000|2022-01-14 18:05:00|154397|154307|154375.4|154285.4|154410.6|154320.6|154369.2|154279.2|749
1642183800000|2022-01-14 18:10:00|154398.5|154308.5|154361.3|154271.3|154407.6|154317.6|154331.6|154241.6|706
1642184100000|2022-01-14 18:15:00|154361.8|154271.8|154327|154237|154381.1|154291.1|154312.6|154222.6|616
1642184400000|2022-01-14 18:20:00|154323.6|154233.6|154291.1|154201.1|154370.5|154280.5|154283.6|154193.6|694
1642184700000|2022-01-14 18:25:00|154291.4|154201.4|154201.8|154111.8|154300.4|154210.4|154178.5|154088.5|654
1642185000000|2022-01-14 18:30:00|154201.2|154111.2|154209.9|154119.9|154219.6|154129.6|154177.1|154087.1|552
1642185300000|2022-01-14 18:35:00|154210.3|154120.3|154197.7|154107.7|154215.8|154125.8|154178.8|154088.8|565
1642185600000|2022-01-14 18:40:00|154198.9|154108.9|154068|153978|154207.4|154117.4|154061.4|153971.4|505
1642185900000|2022-01-14 18:45:00|154066.5|153976.5|154074.4|153984.4|154080.8|153990.8|154032.2|153942.2|412
1642186200000|2022-01-14 18:50:00|154073.4|153983.4|154057.6|153967.6|154078.4|153988.4|154042.3|153952.3|503
1642186500000|2022-01-14 18:55:00|154057.1|153967.1|154079.7|153989.7|154086|153996|154020.1|153908.5|672
1642186800000|2022-01-14 19:00:00|154079.8|153989.8|154101|153971|154181.1|154071|154068|153938|777
1642187100000|2022-01-14 19:05:00|154100.9|153970.9|154071.5|153981.5|154112.5|153990.2|154063.1|153954|582
1642187400000|2022-01-14 19:10:00|154071.6|153981.6|154069.9|153979.9|154121.4|154009.7|154059.2|153947.1|427
1642187700000|2022-01-14 19:15:00|154069.8|153979.8|154038.3|153948.3|154093.3|154003.3|154022.5|153932.5|445
1642188000000|2022-01-14 19:20:00|154040.4|153950.4|154045.1|153955.1|154081.5|153973.2|154020.3|153910.8|495
1642188300000|2022-01-14 19:25:00|154045|153955|154060|153970|154110.2|153997.1|154022.5|153932.5|501
1642188600000|2022-01-14 19:30:00|154058.6|153968.6|154011.9|153921.9|154078.3|153980.1|154006.4|153910.7|608
1642188900000|2022-01-14 19:35:00|154012.8|153922.8|154002.7|153912.7|154016.9|153926.9|153980.2|153875.8|527
1642189200000|2022-01-14 19:40:00|154003|153913|154006.4|153916.4|154040|153935.2|153990.8|153877|612
1642189500000|2022-01-14 19:45:00|154007.5|153917.5|153968.7|153878.7|154020.3|153925.6|153940.8|153828.7|608
1642189800000|2022-01-14 19:50:00|153968.5|153878.5|153858.3|153768.3|153992.1|153883.5|153855.3|153765.3|631
1642190100000|2022-01-14 19:55:00|153858.6|153768.6|153858.4|153768.4|153973.7|153845|153822.3|153712.5|954
1642190400000|2022-01-14 20:00:00|153934.1|153844.1|154035.3|153945.3|154059.6|153960.2|153934.1|153826.5|497
1642190700000|2022-01-14 20:05:00|154036|153946|154080.4|153990.4|154148.6|154058.6|154029.4|153939.4|516
1642191000000|2022-01-14 20:10:00|154079.8|153989.8|154094.6|154004.6|154117.7|154005|154020.2|153930.2|562
1642191300000|2022-01-14 20:15:00|154093.8|154003.8|154083.7|153993.7|154123.5|154024.9|154071.2|153963|565
1642191600000|2022-01-14 20:20:00|154084.4|153994.4|154025|153895|154104|154000.4|154011.2|153881.2|408
1642191900000|2022-01-14 20:25:00|154025.1|153895.1|154016|153886|154048.2|153920.5|154003.6|153873.6|401
1642192200000|2022-01-14 20:30:00|154018.7|153888.7|153924.8|153794.8|154046.7|153916.7|153816.9|153686.9|351
1642192500000|2022-01-14 20:35:00|153924.3|153794.3|153834|153704|153924.4|153794.4|153831.7|153703.1|629
1642192800000|2022-01-14 20:40:00|153832.5|153702.5|153828.9|153698.9|153898.8|153735.9|153809.7|153654.7|606
1642193100000|2022-01-14 20:45:00|153831.6|153701.6|153844.4|153714.4|153904.9|153733.4|153814.5|153633.4|650
1642193400000|2022-01-14 20:50:00|153845.6|153715.6|153849.2|153719.2|153898.4|153721|153825.6|153662.7|346
1642193700000|2022-01-14 20:55:00|153850.5|153720.5|153874.6|153744.6|153913.8|153783.7|153842.4|153712.4|933
1642194000000|2022-01-14 21:00:00|153877.4|153747.4|153866.7|153736.7|153911.2|153781.2|153832.3|153719.6|682
1642194300000|2022-01-14 21:05:00|153867.2|153737.2|153844.5|153714.5|153892.1|153762.1|153834.2|153704.2|534
1642194600000|2022-01-14 21:10:00|153845.1|153715.1|153816.1|153686.1|153878.1|153748.1|153780.1|153649.1|560
1642194900000|2022-01-14 21:15:00|153815|153685|153818.5|153604|153834.7|153685|153761.7|153601.7|215
1642195200000|2022-01-14 21:20:00|153816.8|153602.8|153804.5|153674.5|153863|153681.7|153764.2|153584|187
1642195500000|2022-01-14 21:25:00|153803.3|153673.3|153866.4|153646|153898|153700.4|153803.3|153616.1|432
1642195800000|2022-01-14 21:30:00|153868.6|153659.2|153861|153564.1|153910.7|153696|153791.6|153564.1|337
1642196100000|2022-01-14 21:35:00|153865|153565|153831.6|153531.6|153869.3|153605.5|153822.1|153522.1|268
1642196400000|2022-01-14 21:40:00|153826.3|153526.3|153835.5|153535.5|153857.7|153578.3|153818.4|153518.4|247
1642196700000|2022-01-14 21:45:00|153843.5|153543.5|153856.7|153556.7|153878.8|153591|153810|153519.1|185
1642197000000|2022-01-14 21:50:00|153859.8|153559.8|153859.1|153559.1|153873.2|153573.2|153804.3|153504.3|369
1642197300000|2022-01-14 21:55:00|153861.2|153561.2|153886.8|153586.8|153895.4|153595.4|153845.1|153545.1|297
1642366800000|2022-01-16 21:00:00|154072.7|153722.7|154072.7|153722.7|154072.7|153722.7|154072.7|153722.7|1
1642370100000|2022-01-16 21:55:00|154209.2|153854.2|154209.2|153854.2|154209.2|153854.2|154209.2|153854.2|1
1642370400000|2022-01-16 22:00:00|154184.2|153879.2|153926|153626|154184.2|153879.2|153926|153626|4
1642370700000|2022-01-16 22:05:00|153935.6|153635.6|153960.6|153660.6|153972.5|153672.5|153925|153625|10
1642371000000|2022-01-16 22:10:00|153908.3|153608.3|153956.2|153656.2|153956.2|153656.2|153908.3|153608.3|3
1642371300000|2022-01-16 22:15:00|153955|153655|153963.6|153663.6|153963.6|153663.6|153955|153655|2
1642371900000|2022-01-16 22:25:00|153657.7|153357.7|153654.5|153354.5|153725.2|153425.2|153600.6|153300.6|77
1642372200000|2022-01-16 22:30:00|153634.6|153334.6|153564.3|153264.3|153672.3|153372.3|153561.8|153261.8|399
1642372500000|2022-01-16 22:35:00|153578.3|153278.3|153576.8|153276.8|153666.2|153366.2|153534.9|153234.9|174
1642372800000|2022-01-16 22:40:00|153578.8|153278.8|153592.4|153292.4|153622.9|153322.9|153566.9|153266.9|146
1642373100000|2022-01-16 22:45:00|153595.4|153295.4|153579.1|153279.1|153617.8|153317.8|153567.8|153267.8|147
1642373400000|2022-01-16 22:50:00|153611.3|153311.3|153573.3|153273.3|153619|153319|153562|153262|152
1642373700000|2022-01-16 22:55:00|153582.2|153282.2|153618.3|153318.3|153637.6|153337.6|153561|153261|167
1642374000000|2022-01-16 23:00:00|153606.2|153306.2|153599.2|153299.2|153647.3|153347.3|153560.9|153260.9|296
1642374300000|2022-01-16 23:05:00|153600.8|153300.8|153579.2|153279.2|153638.3|153338.3|153577.8|153277.8|286
1642374600000|2022-01-16 23:10:00|153587.3|153287.3|153628.9|153328.9|153646.1|153346.1|153571.3|153271.3|145
1642374900000|2022-01-16 23:15:00|153525.7|153225.7|153634.5|153334.5|153643|153343|153525.7|153225.7|133
1642375200000|2022-01-16 23:20:00|153615.9|153315.9|153627.8|153327.8|153635.5|153335.5|153575.3|153275.3|151
1642375500000|2022-01-16 23:25:00|153624.9|153324.9|153611.6|153311.6|153639.1|153339.1|153553.4|153253.4|139
1642375800000|2022-01-16 23:30:00|153626.6|153326.6|153620.8|153320.8|153629|153329|153541.6|153241.6|130
1642376100000|2022-01-16 23:35:00|153614.6|153314.6|153601.6|153301.6|153654.1|153354.1|153548.7|153248.7|108
1642376400000|2022-01-16 23:40:00|153592.1|153292.1|153620.1|153320.1|153652|153352|153576|153276|134
1642376700000|2022-01-16 23:45:00|153612.9|153312.9|153574.6|153274.6|153646|153346|153541.6|153241.6|122
1642377000000|2022-01-16 23:50:00|153577|153277|153583.7|153283.7|153613.1|153313.1|153537.6|153237.6|176
1642377300000|2022-01-16 23:55:00|153571.6|153271.6|153706.5|153406.5|153716.7|153416.7|153527.1|153227.1|366
1642377600000|2022-01-17 00:00:00|153703|153403|153722.1|153422.1|153795.6|153495.6|153687.5|153387.5|650
1642377900000|2022-01-17 00:05:00|153724.2|153424.2|153757.5|153506.4|153800.4|153538|153692.3|153392.3|562
1642378200000|2022-01-17 00:10:00|153762.7|153504.6|153722.6|153592.6|153806.8|153595.2|153689.4|153475.6|375
1642378500000|2022-01-17 00:15:00|153726.7|153596.7|153728.5|153598.5|153860.6|153629.2|153700.3|153517.1|255
1642378800000|2022-01-17 00:20:00|153731.3|153601.3|153733.9|153603.9|153750.3|153630.9|153701|153589.1|275
1642379100000|2022-01-17 00:25:00|153732.7|153602.7|153745.3|153615.3|153829|153638.3|153716.7|153529|267
1642379400000|2022-01-17 00:30:00|153747.4|153617.4|153770.7|153640.7|153828.7|153653.2|153718.1|153528.7|236
1642379700000|2022-01-17 00:35:00|153766.7|153636.7|153743.2|153613.2|153816.1|153653|153720.7|153516.1|317
1642380000000|2022-01-17 00:40:00|153745.6|153615.6|153829.3|153599.8|153871|153677.6|153727|153547.8|463
1642380300000|2022-01-17 00:45:00|153835.4|153596.1|153877.7|153659.8|153905.6|153711.2|153775|153567.4|366
1642380600000|2022-01-17 00:50:00|153876.6|153665.1|154031.3|153783.7|154123.2|153905.4|153799.2|153629.5|672
1642380900000|2022-01-17 00:55:00|154046.2|153746.2|154068.8|153768.8|154077.9|153800.7|154032.8|153732.8|596
1642381200000|2022-01-17 01:00:00|154072|153772|154110.4|153810.4|154119.5|153819.5|154070.8|153770.8|822
1642381500000|2022-01-17 01:05:00|154114.4|153814.4|154103.7|153803.7|154129.9|153829.9|154089|153789|410
1642381800000|2022-01-17 01:10:00|154121.4|153821.4|154140.3|153840.3|154165.1|153865.1|154110.7|153810.7|495
1642382100000|2022-01-17 01:15:00|154131.9|153831.9|154146.5|153846.5|154159.2|153859.2|154114.5|153814.5|406
1642382400000|2022-01-17 01:20:00|154143.6|153843.6|154149|153849|154180.8|153880.8|154127.7|153827.7|243
1642382700000|2022-01-17 01:25:00|154145.8|153845.8|154194.1|153894.1|154228.8|153928.8|154129.7|153829.7|447
1642383000000|2022-01-17 01:30:00|154194|153894|154224.3|153924.3|154273.2|153973.2|154189.2|153889.2|511
1642383300000|2022-01-17 01:35:00|154225.4|153925.4|154255.1|153955.1|154290.3|153990.3|154213.9|153913.9|579
1642383600000|2022-01-17 01:40:00|154254.5|153954.5|154243|153943|154305.5|154005.5|154216.3|153916.3|654
1642383900000|2022-01-17 01:45:00|154243.6|153943.6|154301.7|154001.7|154352.5|154052.5|154234.5|153934.5|362
1642384200000|2022-01-17 01:50:00|154304.6|154004.6|154299.7|153999.7|154353.6|154053.6|154277.4|153977.4|198
1642384500000|2022-01-17 01:55:00|154300.7|154000.7|154328.5|154028.5|154352.4|154052.4|154274.7|153974.7|281
1642384800000|2022-01-17 02:00:00|154321.7|154021.7|154267.2|153967.2|154382.8|154082.8|154190.6|153890.6|422
1642385100000|2022-01-17 02:05:00|154262.8|153962.8|154263.3|153963.3|154326.8|154026.8|154248.2|153948.2|412
1642385400000|2022-01-17 02:10:00|154266.9|153966.9|154261|153961|154297.1|153997.1|154236|153936|355
1642385700000|2022-01-17 02:15:00|154259.7|153959.7|154261.5|153961.5|154297|153999.8|154245.2|153945.2|411
1642386000000|2022-01-17 02:20:00|154262.4|153962.4|154275.2|153975.2|154346.5|154046.5|154239.2|153939.2|279
1642386300000|2022-01-17 02:25:00|154267.6|153967.6|154256.2|153956.2|154325.7|154025.7|154238.4|153938.4|277
1642386600000|2022-01-17 02:30:00|154256|153956|154254.4|153954.4|154311.6|154011.6|154234.8|153934.8|527
1642386900000|2022-01-17 02:35:00|154250.3|153950.3|154191.1|153891.1|154258.2|153958.2|154163.8|153872.3|369
1642387200000|2022-01-17 02:40:00|154190.4|153890.4|154194|153933.8|154236|153956.1|154158.2|153865.7|433
1642387500000|2022-01-17 02:45:00|154193.1|153934.3|154169.6|153937.2|154235.6|153967.8|154160.4|153897.5|342
1642387800000|2022-01-17 02:50:00|154179.7|153920.8|154197.5|153932.3|154221|153999|154129|153876.1|381
1642388100000|2022-01-17 02:55:00|154198|153928.7|154202.4|153927.9|154218.2|153960.5|154157.9|153901.9|497
1642388400000|2022-01-17 03:00:00|154207.8|153922.8|154200.5|153951.2|154238.7|153961.6|154184.2|153916.2|477
1642388700000|2022-01-17 03:05:00|154214.1|153950.7|154235.4|153935.4|154244.2|153970.2|154183.7|153926.1|254
1642389000000|2022-01-17 03:10:00|154192.6|153959.2|154202.5|153963|154248.5|153985.3|154177.1|153921.4|273
1642389300000|2022-01-17 03:15:00|154215.5|153967.1|154229.2|153950.8|154255.5|154042.4|154134.4|153926.6|160
1642389600000|2022-01-17 03:20:00|154221.8|153935.3|154173.9|154043.9|154259.5|154046|154159.8|153919.1|196
1642389900000|2022-01-17 03:25:00|154221.5|154004.4|154213.7|153948|154245.8|154045.8|154163.9|153917.3|183
1642390200000|2022-01-17 03:30:00|154208.7|153954.5|154115.1|153985.1|154245.3|153986.9|154115.1|153897.3|470
1642390500000|2022-01-17 03:35:00|154116.1|153986.1|154149.6|153941.3|154189.1|153996.2|154110.4|153910.5|436
1642390800000|2022-01-17 03:40:00|154150.6|153940.4|154164.5|153946.6|154196.9|154000.6|154106.8|153905.5|581
1642391100000|2022-01-17 03:45:00|154163.4|153949|154143.6|153930|154195.8|153998.1|154109.3|153907.8|618
1642391400000|2022-01-17 03:50:00|154139.2|153928.3|154127.8|153997.8|154201|153998.8|154114.3|153901|287
1642391700000|2022-01-17 03:55:00|154163.2|153961.5|154119.5|153989.5|154206.2|153996.8|154113.2|153906.2|214
1642392000000|2022-01-17 04:00:00|154117.2|153987.2|154139.7|154009.7|154222.9|154016|154114.5|153921|232
1642392300000|2022-01-17 04:05:00|154141.5|154011.5|154144.6|154014.6|154198.3|154032.8|154115.4|153965.9|418
1642392600000|2022-01-17 04:10:00|154185.5|153980.1|154152.7|154022.7|154214.2|154043.2|154113.4|153971.4|228
1642392900000|2022-01-17 04:15:00|154153.3|154023.3|154140.6|154010.6|154204.9|154045.3|154110.4|153958.9|355
1642393200000|2022-01-17 04:20:00|154142|154012|154113.3|153983.3|154222.6|154034.3|154107.5|153933.3|312
1642393500000|2022-01-17 04:25:00|154113.9|153983.9|154194|153963.5|154229.2|154019.3|154107|153945|294
1642393800000|2022-01-17 04:30:00|154187.2|153966.2|154114.6|153984.6|154187.2|154009.6|154109.6|153935.4|243
1642394100000|2022-01-17 04:35:00|154116|153986|154157.3|153951.2|154205|153996.6|154086.4|153905|299
1642394400000|2022-01-17 04:40:00|154155.1|153954.4|154159.6|153941.4|154214|154002.5|154110.5|153910.5|294
1642394700000|2022-01-17 04:45:00|154160.1|153941.8|154116.4|153986.4|154217.8|154012.8|154102.8|153915.8|295
1642395000000|2022-01-17 04:50:00|154115|153985|154154.4|153943.1|154212.6|153991.2|154106.6|153910.4|344
1642395300000|2022-01-17 04:55:00|154177.2|153933.4|154172.5|153932.4|154207|153996.6|154110.7|153907|338
1642395600000|2022-01-17 05:00:00|154177.1|153934.9|154152|153943.9|154187.8|153993.8|154112.5|153917.9|309
1642395900000|2022-01-17 05:05:00|154149.6|153946.8|154163.5|153962.1|154202.4|153996.7|154111.7|153911.2|271
1642396200000|2022-01-17 05:10:00|154178.8|153961.6|154172.9|153939.7|154214.6|154001.6|154117.4|153906.7|205
1642396500000|2022-01-17 05:15:00|154173.5|153941.4|154172|153954.1|154210.2|154004.6|154109|153910.2|373
1642396800000|2022-01-17 05:20:00|154173.5|153950.5|154175.2|153928.3|154210.8|154001.9|154123.6|153906.9|383
1642397100000|2022-01-17 05:25:00|154136.9|154006.9|154179.9|153940.7|154213.3|154006.9|154132.6|153903.3|235
1642397400000|2022-01-17 05:30:00|154196|153925.8|154179.5|153929.3|154210.6|154000.7|154121.7|153910.6|362
1642397700000|2022-01-17 05:35:00|154173.5|153929.9|154410.5|154114.8|154426.2|154156.4|154119.4|153903.6|590
1642398000000|2022-01-17 05:40:00|154406.5|154120.7|154424.2|154124.2|154429.3|154168.1|154357.5|154086.1|494
1642398300000|2022-01-17 05:45:00|154423.9|154123.9|154416.7|154118.8|154455.3|154237.6|154338|154115.2|454
1642398600000|2022-01-17 05:50:00|154418.2|154118.2|154364.6|154150.1|154432.5|154191.2|154318|154096.6|310
1642398900000|2022-01-17 05:55:00|154372|154144.2|154400|154135.8|154432.8|154201.9|154328.9|154104.9|248
1642399200000|2022-01-17 06:00:00|154409.1|154126.4|154408.8|154130|154426|154199.5|154314.4|154122.1|454
1642399500000|2022-01-17 06:05:00|154405.2|154133.8|154378.4|154129.8|154405.2|154154|154281.9|154081.7|576
1642399800000|2022-01-17 06:10:00|154375.6|154135.5|154388.5|154140.4|154412.8|154166.5|154347.8|154100|713
1642400100000|2022-01-17 06:15:00|154393.4|154130.8|154411.9|154281.9|154483.6|154283.6|154327.7|154126.2|550
1642400400000|2022-01-17 06:20:00|154412.5|154282.5|154412.5|154282.5|154421.2|154299|154387.4|154257.4|421
1642400700000|2022-01-17 06:25:00|154409.3|154279.3|154405.9|154275.9|154459.3|154302.9|154366.9|154256.9|200
1642401000000|2022-01-17 06:30:00|154404.2|154274.2|154296.1|154166.1|154414.3|154294.9|154293.3|154163.3|434
1642401300000|2022-01-17 06:35:00|154302.7|154172.7|154282.1|154152.1|154358.5|154188.1|154243.7|154090.1|364
1642401600000|2022-01-17 06:40:00|154353|154124|154288.5|154158.5|154353|154178.8|154270.7|154063.3|385
1642401900000|2022-01-17 06:45:00|154284.1|154154.1|154298.1|154168.1|154372.1|154175.1|154263.6|154071.9|412
1642402200000|2022-01-17 06:50:00|154301|154171|154236.2|154106.2|154357.6|154176|154229.2|154056.1|310
1642402500000|2022-01-17 06:55:00|154242.5|154112.5|154337.6|154123.6|154337.6|154164.8|154197.4|154059.1|454
1642402800000|2022-01-17 07:00:00|154331.7|154126.7|154244.9|154114.9|154331.7|154169.7|154180.5|154063.2|731
1642403100000|2022-01-17 07:05:00|154240.8|154110.8|154118.3|153988.3|154252.4|154122.4|153923.3|153821|734
1642403400000|2022-01-17 07:10:00|154118.6|153988.6|154044.9|153914.9|154121.9|153999.9|154037|153907|689
1642403700000|2022-01-17 07:15:00|154047.4|153917.4|154130.4|154000.4|154137.4|154035.7|154047|153917|716
1642404000000|2022-01-17 07:20:00|154129.4|153999.4|154055.4|153965.4|154134.8|154035.3|154038.7|153945|507
1642404300000|2022-01-17 07:25:00|154055.6|153965.6|153959.7|153829.7|154094.6|153991.5|153883.7|153793.7|667
1642404600000|2022-01-17 07:30:00|153959.5|153829.5|153905|153815|153972.4|153880.1|153880.6|153773.3|613
1642404900000|2022-01-17 07:35:00|153905.4|153815.4|153732|153602|153934.5|153821.9|153705.8|153575.8|628
1642405200000|2022-01-17 07:40:00|153733.6|153603.6|153685.1|153595.1|153764.8|153674.8|153685|153578.4|571
1642405500000|2022-01-17 07:45:00|153686.8|153596.8|153710.7|153620.7|153735.3|153645.3|153677.1|153587.1|605
1642405800000|2022-01-17 07:50:00|153711.4|153621.4|153859.7|153769.7|153919.9|153789.9|153705.6|153615.6|553
1642406100000|2022-01-17 07:55:00|153860.7|153770.7|153689.1|153599.1|153899.3|153788.9|153680.5|153590.5|634
1642406400000|2022-01-17 08:00:00|153688.1|153598.1|153728.8|153638.8|153786.6|153696.6|153672|153582|588
1642406700000|2022-01-17 08:05:00|153728.7|153638.7|153862.5|153772.5|153913.4|153823.4|153721.5|153631.5|703
1642407000000|2022-01-17 08:10:00|153868.2|153778.2|153905.6|153815.6|153933|153843|153845.9|153755.9|699
1642407300000|2022-01-17 08:15:00|153909.6|153819.6|153773.9|153683.9|153913|153823|153753.8|153663.8|730
1642407600000|2022-01-17 08:20:00|153772.6|153682.6|153864.3|153774.3|153905|153805.2|153762.2|153672.2|835
1642407900000|2022-01-17 08:25:00|153866.1|153776.1|153901.7|153811.7|153901.7|153811.7|153849.5|153759.5|623
1642408200000|2022-01-17 08:30:00|153908.1|153818.1|153934.3|153844.3|153948.4|153858.4|153874.4|153784.4|726
1642408500000|2022-01-17 08:35:00|153934.4|153844.4|153908.9|153818.9|153953|153863|153892.3|153802.3|664
1642408800000|2022-01-17 08:40:00|153914.4|153824.4|153907.3|153817.3|153928.8|153838.8|153888.9|153798.9|582
1642409100000|2022-01-17 08:45:00|153907.1|153817.1|154091.7|154001.7|154101.6|154011.6|153905|153815|651
1642409400000|2022-01-17 08:50:00|154092.6|154002.6|154268|154178|154271.2|154181.2|154075.5|153985.5|549
1642409700000|2022-01-17 08:55:00|154268.1|154178.1|154160.3|154070.3|154273.7|154183.7|154104.2|154014.2|612
1642410000000|2022-01-17 09:00:00|154162.2|154072.2|154179.2|154089.2|154330.8|154240.8|154158.6|154068.6|750
1642410300000|2022-01-17 09:05:00|154179.5|154089.5|154197.9|154107.9|154230.2|154140.2|154149.1|154059.1|575
1642410600000|2022-01-17 09:10:00|154197.6|154107.6|154181.2|154091.2|154205.1|154115.1|154176.7|154086.7|503
1642410900000|2022-01-17 09:15:00|154180.6|154090.6|154188|154098|154197.8|154107.8|154177.8|154087.8|330
1642411200000|2022-01-17 09:20:00|154188.3|154098.3|154150|154060|154190.1|154100.1|154125.1|154035.1|591
1642411500000|2022-01-17 09:25:00|154150.2|154060.2|154161.7|154071.7|154233.5|154143.5|154126.9|154036.9|695
1642411800000|2022-01-17 09:30:00|154158.8|154068.8|154089.3|153999.3|154163.2|154073.2|154078.8|153988.8|397
1642412100000|2022-01-17 09:35:00|154089.6|153999.6|154072.8|153982.8|154141.4|154051.4|154068.5|153978.5|515
1642412400000|2022-01-17 09:40:00|154073.6|153983.6|154052.5|153962.5|154095.8|154005.8|153987.4|153897.4|493
1642412700000|2022-01-17 09:45:00|154051.2|153961.2|154033.1|153943.1|154091.7|154001.7|153995.1|153905.1|583
1642413000000|2022-01-17 09:50:00|154032.3|153942.3|154002.3|153912.3|154050.4|153960.4|153991.9|153901.9|476
1642413300000|2022-01-17 09:55:00|154002.7|153912.7|154061.8|153971.8|154079.2|153989.2|153997.8|153907.8|529
1642413600000|2022-01-17 10:00:00|154063.8|153973.8|154072.1|153982.1|154097.2|154007.2|154037.8|153947.8|620
1642413900000|2022-01-17 10:05:00|154072.6|153982.6|154005|153915|154088.6|153998.6|153991.3|153901.3|538
1642414200000|2022-01-17 10:10:00|154004.9|153914.9|153984.1|153894.1|154007.9|153917.9|153979.5|153889.5|380
1642414500000|2022-01-17 10:15:00|153983.8|153893.8|153916.4|153826.4|153985|153895|153912.8|153822.8|466
1642414800000|2022-01-17 10:20:00|153914.1|153824.1|153946.3|153856.3|153968.9|153878.9|153912.8|153822.8|536
1642415100000|2022-01-17 10:25:00|153949.3|153859.3|153942.8|153852.8|153956.5|153866.5|153927.5|153837.5|372
1642415400000|2022-01-17 10:30:00|153944.7|153854.7|153978.4|153888.4|153989.4|153899.4|153931.5|153841.5|437
1642415700000|2022-01-17 10:35:00|153978.6|153888.6|153978|153888|153986.1|153896.1|153962.4|153872.4|406
1642416000000|2022-01-17 10:40:00|153979.8|153889.8|153984.3|153894.3|153996.3|153906.3|153976.1|153886.1|308
1642416300000|2022-01-17 10:45:00|153984.4|153894.4|153936.4|153846.4|153999.8|153909.8|153931.9|153841.9|383
1642416600000|2022-01-17 10:50:00|153937.5|153847.5|153960.5|153870.5|153978.5|153888.5|153937.5|153847.5|589
1642416900000|2022-01-17 10:55:00|153969.8|153879.8|153869.5|153779.5|153971.5|153881.5|153864.5|153774.5|654
1642417200000|2022-01-17 11:00:00|153869.8|153779.8|153850.4|153760.4|153928.1|153838.1|153830.4|153740.4|574
1642417500000|2022-01-17 11:05:00|153851.5|153761.5|153861.6|153771.6|153866.5|153776.5|153830.8|153740.8|565
1642417800000|2022-01-17 11:10:00|153862|153772|153869.5|153779.5|153882.2|153792.2|153788.5|153698.5|545
1642418100000|2022-01-17 11:15:00|153866.5|153776.5|153820.7|153730.7|153883.2|153793.2|153792.2|153702.2|566
1642418400000|2022-01-17 11:20:00|153822.2|153732.2|153823|153733|153831.5|153741.5|153785.6|153695.6|449
1642418700000|2022-01-17 11:25:00|153823.9|153733.9|153829.9|153739.9|153838.8|153748.8|153821.4|153731.4|355
1642419000000|2022-01-17 11:30:00|153833.8|153743.8|153873.5|153783.5|153894.6|153804.6|153832|153742|483
1642419300000|2022-01-17 11:35:00|153872.9|153782.9|153868.9|153778.9|153885.1|153795.1|153868.8|153778.8|354
1642419600000|2022-01-17 11:40:00|153869.9|153779.9|154116.9|154026.9|154132.4|154042.4|153868.5|153778.5|629
1642419900000|2022-01-17 11:45:00|154115.4|154025.4|154093.8|154003.8|154140.1|154050.1|154073.4|153983.4|695
1642420200000|2022-01-17 11:50:00|154094.4|154004.4|154048.4|153958.4|154095.1|154005.1|153984.3|153894.3|619
1642420500000|2022-01-17 11:55:00|154048.7|153958.7|153964.7|153874.7|154138.7|154034.2|153964.6|153874.6|687
1642420800000|2022-01-17 12:00:00|153964.8|153874.8|153911.6|153821.6|153966.3|153876.3|153909.4|153819.4|592
1642421100000|2022-01-17 12:05:00|153912.8|153822.8|153952.8|153862.8|153970.7|153880.7|153909.5|153819.5|664
1642421400000|2022-01-17 12:10:00|153954.2|153864.2|154022.2|153932.2|154028|153938|153856.7|153766.7|684
1642421700000|2022-01-17 12:15:00|154027.2|153937.2|154137.6|154047.6|154155.3|154060.2|154005.2|153915.2|706
1642422000000|2022-01-17 12:20:00|154136.7|154046.7|154119.4|154029.4|154161.3|154071.3|154086.3|153996.3|518
1642422300000|2022-01-17 12:25:00|154123.7|154033.7|154028.8|153938.8|154123.7|154033.7|153987|153897|535
1642422600000|2022-01-17 12:30:00|154028.4|153938.4|154091.7|154001.7|154098.1|154008.1|153936|153846|630
1642422900000|2022-01-17 12:35:00|154091.6|154001.6|154075|153985|154096.6|154006.6|154067.2|153977.2|524
1642423200000|2022-01-17 12:40:00|154073.1|153983.1|154227.5|154137.5|154239|154149|154064.7|153974.7|581
1642423500000|2022-01-17 12:45:00|154229.8|154139.8|154216.5|154126.5|154233.6|154143.6|154188|154098|579
1642423800000|2022-01-17 12:50:00|154217|154127|154295.9|154205.9|154301.1|154211.1|154208.6|154118.6|528
1642424100000|2022-01-17 12:55:00|154295.8|154205.8|154410.5|154320.5|154434.6|154344.6|154272.3|154182.3|816
1642424400000|2022-01-17 13:00:00|154409.7|154319.7|154384.6|154294.6|154429.8|154339.8|154380.1|154290.1|663
1642424700000|2022-01-17 13:05:00|154385.2|154295.2|154497|154407|154595.9|154505.9|154380.7|154290.7|734
1642425000000|2022-01-17 13:10:00|154495.6|154405.6|154396.1|154306.1|154496.2|154406.2|154389.6|154299.6|642
1642425300000|2022-01-17 13:15:00|154396|154306|154406|154316|154444.3|154354.3|154315.6|154225.6|835
1642425600000|2022-01-17 13:20:00|154408.9|154318.9|154506.9|154416.9|154579.9|154489.9|154387.6|154297.6|826
1642425900000|2022-01-17 13:25:00|154518.8|154428.8|154468.3|154378.3|154530.6|154440.6|154450.9|154360.9|619
1642426200000|2022-01-17 13:30:00|154470.4|154380.4|154503.9|154413.9|154521.1|154431.1|154419.6|154329.6|589
1642426500000|2022-01-17 13:35:00|154517.1|154427.1|154421.9|154331.9|154535|154445|154402.5|154312.5|583
1642426800000|2022-01-17 13:40:00|154422.9|154332.9|154403|154313|154446|154356|154327.5|154237.5|615
1642427100000|2022-01-17 13:45:00|154403.6|154313.6|154466.1|154376.1|154474.9|154384.9|154401.9|154311.9|602
1642427400000|2022-01-17 13:50:00|154465.4|154375.4|154420.3|154330.3|154481.7|154391.7|154406.9|154316.9|692
1642427700000|2022-01-17 13:55:00|154421|154331|154362.9|154272.9|154422.8|154332.8|154356.9|154266.9|602
1642428000000|2022-01-17 14:00:00|154360.8|154270.8|154308.2|154218.2|154370.8|154280.8|154305.1|154215.1|626
1642428300000|2022-01-17 14:05:00|154310.7|154220.7|154360.9|154270.9|154466.4|154376.4|154304.3|154214.3|640
1642428600000|2022-01-17 14:10:00|154361.2|154271.2|154432.6|154342.6|154478.5|154388.5|154306.8|154216.8|660
1642428900000|2022-01-17 14:15:00|154432.8|154342.8|154372.4|154282.4|154498.9|154408.9|154368|154278|605
1642429200000|2022-01-17 14:20:00|154373.9|154283.9|154392.3|154302.3|154441.9|154351.9|154373|154283|646
1642429500000|2022-01-17 14:25:00|154392.4|154302.4|154378.8|154288.8|154409.9|154319.9|154361.9|154271.9|714
1642429800000|2022-01-17 14:30:00|154379.2|154289.2|154270.4|154180.4|154387.1|154297.1|154266.2|154176.2|643
1642430100000|2022-01-17 14:35:00|154271.5|154181.5|154279|154189|154293.6|154203.6|154260.8|154170.8|492
1642430400000|2022-01-17 14:40:00|154279.1|154189.1|154210.8|154120.8|154318.6|154228.6|154204.3|154114.3|624
1642430700000|2022-01-17 14:45:00|154207.4|154117.4|154192.5|154102.5|154235.2|154145.2|154164.8|154074.8|846
1642431000000|2022-01-17 14:50:00|154195.4|154105.4|154183.7|154093.7|154216.3|154126.3|154172.6|154082.6|827
1642431300000|2022-01-17 14:55:00|154183.6|154093.6|154203.6|154113.6|154243.1|154153.1|154178.7|154088.7|793
1642431600000|2022-01-17 15:00:00|154205.3|154115.3|154330.1|154240.1|154352.6|154262.6|154163|154073|851
1642431900000|2022-01-17 15:05:00|154326.8|154236.8|154286.7|154196.7|154398.1|154308.1|154199.9|154109.9|819
1642432200000|2022-01-17 15:10:00|154286.5|154196.5|154250|154160|154299.2|154209.2|154244.5|154154.5|629
1642432500000|2022-01-17 15:15:00|154250.2|154160.2|154247.1|154157.1|154296.9|154206.9|154229.9|154139.9|569
1642432800000|2022-01-17 15:20:00|154247.2|154157.2|154332.6|154242.6|154378|154288|154245.6|154155.6|619
1642433100000|2022-01-17 15:25:00|154332|154242|154297.7|154207.7|154364.7|154274.7|154289.4|154199.4|655
1642433400000|2022-01-17 15:30:00|154294.7|154204.7|154271.4|154181.4|154307.1|154217.1|154240|154150|832
1642433700000|2022-01-17 15:35:00|154272.5|154182.5|154040.7|153950.7|154277.1|154187.1|154020.4|153930.4|783
1642434000000|2022-01-17 15:40:00|154040.8|153950.8|154058.4|153968.4|154080.6|153990.6|154016.4|153926.4|856
1642434300000|2022-01-17 15:45:00|154059.2|153969.2|154089.9|153999.9|154100.9|154010.9|154021.5|153931.5|778
1642434600000|2022-01-17 15:50:00|154091|154001|154067.7|153977.7|154109|154019|153987.5|153897.5|688
1642434900000|2022-01-17 15:55:00|154068.1|153978.1|153966.8|153876.8|154146.7|154056.7|153954.3|153864.3|853
1642435200000|2022-01-17 16:00:00|153978.7|153888.7|153901|153811|154028.1|153921.3|153890|153800|852
1642435500000|2022-01-17 16:05:00|153899.8|153809.8|153936.2|153846.2|153999.2|153909.2|153899.8|153809.8|931
1642435800000|2022-01-17 16:10:00|153935.9|153845.9|153951.8|153861.8|153979.7|153889.7|153921.4|153831.4|790
1642436100000|2022-01-17 16:15:00|153950.4|153860.4|153917.2|153827.2|153973.9|153883.9|153906.6|153793.7|681
1642436400000|2022-01-17 16:20:00|153917|153827|153873.8|153783.8|153943|153837.2|153866|153776|563
1642436700000|2022-01-17 16:25:00|153873.7|153783.7|153888.8|153798.8|153919.9|153829.9|153854.6|153764.6|578
1642437000000|2022-01-17 16:30:00|153884.6|153794.6|153918.3|153828.3|153934.4|153844.4|153882.8|153792.8|521
1642437300000|2022-01-17 16:35:00|153916.6|153826.6|153972.6|153882.6|153976.8|153886.8|153895.7|153805.7|532
1642437600000|2022-01-17 16:40:00|153972.9|153882.9|153997.7|153907.7|154015.6|153915.2|153970.4|153878.9|695
1642437900000|2022-01-17 16:45:00|153997.8|153907.8|154005.5|153915.5|154031.3|153941.3|153990.9|153883.9|576
1642438200000|2022-01-17 16:50:00|154006.6|153916.6|154009.5|153919.5|154026.5|153936.5|154002.5|153912.5|483
1642438500000|2022-01-17 16:55:00|154010.2|153920.2|153997.5|153907.5|154036.2|153946.2|153992.7|153902.7|546
1642438800000|2022-01-17 17:00:00|153993.2|153903.2|153940.8|153850.8|154002.9|153912.9|153874.4|153784.2|490
1642439100000|2022-01-17 17:05:00|153938.8|153848.8|153908.7|153818.7|153946|153856|153889.6|153799|503
1642439400000|2022-01-17 17:10:00|153909|153819|153906.1|153816.1|153953.1|153845.8|153893.5|153781|507
1642439700000|2022-01-17 17:15:00|153904|153814|153873.9|153783.9|153925.4|153820.4|153869.1|153764.7|458
1642440000000|2022-01-17 17:20:00|153874.2|153784.2|153897.4|153807.4|153927|153825.2|153870.3|153780.3|417
1642440300000|2022-01-17 17:25:00|153897.9|153807.9|153976|153846|153976.2|153846.2|153884.7|153776.8|450
1642440600000|2022-01-17 17:30:00|153970|153840|153939.7|153849.7|153978.7|153882.1|153936.4|153827.7|409
1642440900000|2022-01-17 17:35:00|153941|153851|153928.4|153798.4|153972.5|153855.8|153889.6|153779.6|243
1642441200000|2022-01-17 17:40:00|153891.4|153801.4|153894.9|153804.9|153940|153819.8|153886.3|153779.1|245
1642441500000|2022-01-17 17:45:00|153895.3|153805.3|153916.8|153786.8|153938.8|153811.1|153887.7|153777.8|238
1642441800000|2022-01-17 17:50:00|153917.3|153787.3|153926.1|153796.1|153930.5|153817|153889.1|153779.3|173
1642442100000|2022-01-17 17:55:00|153924.7|153794.7|153906.9|153816.9|153930.3|153821.8|153884.9|153787|315
1642442400000|2022-01-17 18:00:00|153905.9|153815.9|153930|153800|153954.7|153824.7|153905.9|153792|375
1642442700000|2022-01-17 18:05:00|153929.8|153799.8|153958.3|153828.3|153987.2|153846.5|153927.6|153783.3|467
1642443000000|2022-01-17 18:10:00|153959.7|153829.7|153945.6|153815.6|153962.8|153832.8|153936.8|153806.8|548
1642443300000|2022-01-17 18:15:00|153945.9|153815.9|154006.3|153802.3|154006.3|153840.4|153935.8|153780.5|561
1642443600000|2022-01-17 18:20:00|153967.9|153837.9|153953.2|153823.2|153992.5|153838.4|153935.5|153792.2|476
1642443900000|2022-01-17 18:25:00|153953.4|153823.4|153946.6|153816.6|153955.6|153825.6|153936.9|153806.9|663
1642444200000|2022-01-17 18:30:00|153944.4|153814.4|153950.3|153820.3|153956.5|153826.5|153940.4|153810.4|592
1642444500000|2022-01-17 18:35:00|153951.6|153821.6|153946.9|153816.9|153957|153827|153940.9|153810.9|333
1642444800000|2022-01-17 18:40:00|153946.7|153816.7|153919.7|153789.7|153954.7|153824.7|153913.4|153783.4|382
1642445100000|2022-01-17 18:45:00|153920.6|153790.6|153930|153800|153930|153800|153915.1|153785.1|179
1642445400000|2022-01-17 18:50:00|153926.4|153796.4|153940.9|153810.9|153972|153842|153922.6|153792.6|566
1642445700000|2022-01-17 18:55:00|153938.9|153808.9|153944.9|153814.9|153981.5|153822.3|153930.7|153777.2|498
1642446000000|2022-01-17 19:00:00|153943.2|153813.2|153936.3|153806.3|153978.4|153829.3|153922.4|153777|355
1642446300000|2022-01-17 19:05:00|153935.8|153805.8|153935.5|153805.5|153971.4|153824.7|153912.7|153770.8|370
1642446600000|2022-01-17 19:10:00|153937.8|153807.8|153931.9|153801.9|153976.6|153823.6|153923.5|153773.2|422
1642446900000|2022-01-17 19:15:00|153933.1|153803.1|153938.7|153808.7|153981.2|153828.8|153924.8|153772.3|436
1642447200000|2022-01-17 19:20:00|153938.9|153808.9|153940.4|153810.4|153985.6|153820.7|153931.4|153772.2|524
1642447500000|2022-01-17 19:25:00|153939.6|153809.6|153943.3|153813.3|153993|153827.2|153932|153764.8|475
1642447800000|2022-01-17 19:30:00|153941.7|153811.7|153948.7|153818.7|153983|153825.4|153916.7|153758|493
1642448100000|2022-01-17 19:35:00|153948.2|153818.2|153961.7|153831.7|153961.8|153831.8|153916.9|153786.9|380
1642448400000|2022-01-17 19:40:00|153963|153833|153954.3|153824.3|153963.1|153833.1|153902.2|153784.2|458
1642448700000|2022-01-17 19:45:00|153954.2|153824.2|153955.7|153825.7|153957.1|153846.4|153928.2|153798.2|414
1642449000000|2022-01-17 19:50:00|153955.6|153825.6|153936.3|153846.3|153961.6|153853.7|153927.6|153818.5|198
1642449300000|2022-01-17 19:55:00|153934.3|153844.3|153959.3|153829.3|153976.2|153849.7|153928.8|153821.3|312
1642449600000|2022-01-17 20:00:00|153959.9|153829.9|153953.2|153823.2|153979|153836.9|153936.8|153776|428
1642449900000|2022-01-17 20:05:00|153951.5|153821.5|153953|153823|154002.7|153840|153925.2|153795.2|302
1642450200000|2022-01-17 20:10:00|153954|153824|153880.1|153750.1|154008.4|153843.5|153866.6|153710.6|368
1642450500000|2022-01-17 20:15:00|153880.2|153750.2|153920.4|153703.5|153972.9|153796.4|153876.4|153703.5|467
1642450800000|2022-01-17 20:20:00|153919.4|153703.4|153923.2|153693|153956.9|153759.5|153861.9|153688.8|643
1642451100000|2022-01-17 20:25:00|153922.6|153693.2|153931|153701.3|153950.3|153759|153848.8|153667.7|526
1642451400000|2022-01-17 20:30:00|153916.2|153691.3|153868|153738|153955.2|153770.1|153832.9|153666.6|603
1642451700000|2022-01-17 20:35:00|153905.8|153703.2|153867.6|153737.6|153912.4|153761.9|153857.7|153678.5|389
1642452000000|2022-01-17 20:40:00|153866.6|153736.6|153869.1|153739.1|153910.9|153758.1|153855.3|153678.2|492
1642452300000|2022-01-17 20:45:00|153867.4|153737.4|153868.9|153738.9|153908.7|153747.3|153851.7|153694.3|508
1642452600000|2022-01-17 20:50:00|153869.2|153739.2|153872.6|153742.6|153905.2|153747.7|153855.7|153689.5|504
1642452900000|2022-01-17 20:55:00|153873|153743|153860.2|153730.2|153906.6|153747.2|153845.8|153686.3|719
1642453200000|2022-01-17 21:00:00|153860.3|153730.3|153858.1|153728.1|153894|153761.3|153825.9|153686.5|611
1642453500000|2022-01-17 21:05:00|153860.3|153730.3|153863.3|153733.3|153873.3|153743.3|153853.7|153723.7|525
1642453800000|2022-01-17 21:10:00|153862.3|153732.3|153837|153707|153875.5|153745.5|153813.2|153702.4|410
1642454100000|2022-01-17 21:15:00|153838.9|153708.9|153846.4|153716.4|153873.1|153747.4|153825.2|153704.2|300
1642454400000|2022-01-17 21:20:00|153844.7|153714.7|153839.1|153709.1|153856.1|153726.1|153835.4|153705.4|348
1642454700000|2022-01-17 21:25:00|153839.5|153709.5|153838|153748|153905.4|153749|153814.1|153688.4|283
1642455000000|2022-01-17 21:30:00|153860.7|153730.7|153905.7|153692.8|153924.7|153737.5|153842|153677|209
1642455300000|2022-01-17 21:35:00|153908.2|153694.7|153856.8|153726.8|153920|153736.4|153829.1|153669.3|219
1642455600000|2022-01-17 21:40:00|153856.2|153726.2|153918.6|153693.9|153958.2|153767|153841.5|153670.8|393
1642455900000|2022-01-17 21:45:00|153912.2|153694.7|153924.4|153689.8|153981.2|153746|153834|153650.6|310
1642456200000|2022-01-17 21:50:00|153925.1|153687.4|153960.4|153660.4|153971|153729.9|153859.9|153647.9|264
1642456500000|2022-01-17 21:55:00|153939.4|153662.5|153912.2|153782.2|154008.8|153784|153911.4|153647.6|305
1642456800000|2022-01-17 22:00:00|153921.7|153791.7|154161.1|153861.1|154231.7|153931.7|153891.4|153761.4|70
1642457100000|2022-01-17 22:05:00|154157.8|153857.8|154095.3|153795.3|154172.2|153872.2|154094|153794|122
1642457400000|2022-01-17 22:10:00|154103.7|153803.7|154100|153800|154212.7|153912.7|154091.9|153791.9|444
1642457700000|2022-01-17 22:15:00|154099.2|153799.2|154088.2|153788.2|154116.7|153816.7|154053.7|153753.7|346
1642458000000|2022-01-17 22:20:00|154084.8|153784.8|154098.5|153798.5|154100.3|153800.3|154057.1|153757.1|154
1642458300000|2022-01-17 22:25:00|154097.5|153797.5|154098.3|153798.3|154100.4|153800.4|154046.3|153746.3|134
1642458600000|2022-01-17 22:30:00|154099.3|153799.3|154098.6|153798.6|154103.2|153803.2|154059.7|153759.7|251
1642458900000|2022-01-17 22:35:00|154096.2|153796.2|154083.3|153783.3|154104.6|153804.6|154059.2|153759.2|147
1642459200000|2022-01-17 22:40:00|154073.9|153773.9|154099.4|153799.4|154103.1|153803.1|154050.7|153750.7|189
1642459500000|2022-01-17 22:45:00|153980.7|153680.7|154115.5|153815.5|154119.5|153819.5|153980.7|153680.7|788
1642459800000|2022-01-17 22:50:00|154117.3|153817.3|154124.9|153824.9|154137.4|153837.4|154056.2|153756.2|225
1642460100000|2022-01-17 22:55:00|154108.2|153808.2|154079.6|153779.6|154140|153840|154061.2|153761.2|178
1642460400000|2022-01-17 23:00:00|154080.9|153780.9|154063.7|153763.7|154116.9|153816.9|154008|153708|241
1642460700000|2022-01-17 23:05:00|154081.8|153781.8|154026|153726|154134|153834|153979.7|153679.7|228
1642461000000|2022-01-17 23:10:00|154036.7|153736.7|154011.4|153711.4|154101.4|153801.4|153925.2|153625.2|262
1642461300000|2022-01-17 23:15:00|154015.5|153715.5|154072.8|153772.8|154080.5|153780.5|153911.9|153611.9|186
1642461600000|2022-01-17 23:20:00|153972|153672|153963.7|153663.7|154095.2|153795.2|153923.2|153623.2|72
1642461900000|2022-01-17 23:25:00|153986.7|153686.7|154033.3|153733.3|154105.1|153805.1|153932.9|153632.9|321
1642462200000|2022-01-17 23:30:00|154021.7|153721.7|154025.1|153725.1|154082.9|153782.9|153989.1|153689.1|415
1642462500000|2022-01-17 23:35:00|154035.7|153735.7|154042.1|153742.1|154097.2|153797.2|153991.1|153691.1|386
1642462800000|2022-01-17 23:40:00|154043.4|153743.4|154005|153705|154099.3|153799.3|153979.6|153679.6|234
1642463100000|2022-01-17 23:45:00|153999.2|153699.2|154069.2|153769.2|154146|153846|153972.4|153672.4|394
1642463400000|2022-01-17 23:50:00|154069.4|153769.4|154144.3|153844.3|154177.7|153877.7|154006.3|153706.3|89
1642463700000|2022-01-17 23:55:00|154176.3|153876.3|154114|153814|154195.1|153895.1|154096.2|153796.2|72
1642464000000|2022-01-18 00:00:00|154170.7|153870.7|154121.5|153821.5|154273.1|153973.1|154036.8|153736.8|1005
1642464300000|2022-01-18 00:05:00|154125.9|153825.9|154124|153824|154193|153893|154032.7|153732.7|783
1642464600000|2022-01-18 00:10:00|154130.7|153830.7|154136.2|153836.2|154171.3|153871.3|154049.5|153749.5|584
1642464900000|2022-01-18 00:15:00|154136.1|153836.1|154046.4|153746.4|154149.8|153849.8|154005.2|153705.2|701
1642465200000|2022-01-18 00:20:00|154018.8|153718.8|154033.9|153733.9|154070.1|153770.1|153988.9|153688.9|722
1642465500000|2022-01-18 00:25:00|154043.8|153743.8|154028.9|153728.9|154063|153763|153994.5|153694.5|846
1642465800000|2022-01-18 00:30:00|154030.4|153730.4|154029.5|153729.5|154063.3|153763.3|153998.9|153698.9|685
1642466100000|2022-01-18 00:35:00|154029.7|153729.7|153959.2|153659.2|154040.2|153740.2|153958.2|153658.2|652
1642466400000|2022-01-18 00:40:00|153962.4|153662.4|153964.6|153664.6|153995.5|153695.5|153943.7|153643.7|337
1642466700000|2022-01-18 00:45:00|153959.9|153659.9|153977.9|153677.9|154003.1|153703.1|153946.7|153646.7|353
1642467000000|2022-01-18 00:50:00|153992.7|153692.7|153977.4|153677.4|154001.2|153701.2|153938|153642.8|573
1642467300000|2022-01-18 00:55:00|153975.2|153675.2|153963.5|153663.5|153987.3|153697.5|153938.3|153641.1|524
1642467600000|2022-01-18 01:00:00|153958.1|153658.1|153974.9|153692.7|154006.6|153734|153948.3|153650.9|699
1642467900000|2022-01-18 01:05:00|153984.7|153690.5|153974.8|153674.8|154006.3|153728.6|153949.2|153659.5|352
1642468200000|2022-01-18 01:10:00|153976.5|153676.5|153978.3|153678.3|153988.9|153714.3|153930.6|153645.4|307
1642468500000|2022-01-18 01:15:00|153976.4|153693.3|153990.2|153690.2|153990.4|153725.8|153941.1|153646.8|337
1642468800000|2022-01-18 01:20:00|153984.5|153692.4|153971.1|153681.1|154000.9|153706.6|153942.3|153647.2|264
1642469100000|2022-01-18 01:25:00|153975.8|153675.8|153972.9|153672.9|153983.3|153709.7|153936.2|153650.4|320
1642469400000|2022-01-18 01:30:00|153975.2|153675.2|153970.6|153670.6|153994|153704.6|153946|153648.9|414
1642469700000|2022-01-18 01:35:00|153966.5|153666.5|153942.9|153642.9|153983.7|153696.7|153904.4|153620.6|687
1642470000000|2022-01-18 01:40:00|153962.6|153662.6|153894.4|153594.4|153962.6|153689.9|153819.9|153546.3|537
1642470300000|2022-01-18 01:45:00|153894.9|153594.9|153868.7|153570.9|153915.3|153628.9|153834.1|153561.4|686
1642470600000|2022-01-18 01:50:00|153867.4|153571.5|153859.5|153559.5|153880.7|153606.7|153828.8|153551.6|391
1642470900000|2022-01-18 01:55:00|153861.9|153561.9|153843.8|153543.8|153887.8|153627.3|153757.3|153529.5|610
1642471200000|2022-01-18 02:00:00|153834.1|153569.5|153832.5|153702.5|153918.9|153710|153733.1|153547.9|772
1642471500000|2022-01-18 02:05:00|153834.1|153704.1|153912|153670.3|153942.8|153724.2|153819.2|153627.3|665
1642471800000|2022-01-18 02:10:00|153911.9|153669.6|153915|153678.5|153933.9|153729.6|153827.7|153613|572
1642472100000|2022-01-18 02:15:00|153920.5|153656|153822|153565.4|153920.5|153725.5|153755.4|153534.6|632
1642472400000|2022-01-18 02:20:00|153833.7|153561.7|153825.3|153529.2|153867.2|153586.8|153778.6|153510.6|395
1642472700000|2022-01-18 02:25:00|153820.9|153520.9|153836.7|153536.7|153853.3|153569.4|153790.2|153512.5|428
1642473000000|2022-01-18 02:30:00|153837.9|153537.9|153853|153553|153866|153624|153810.7|153523.7|620
1642473300000|2022-01-18 02:35:00|153850.3|153555.6|153850.3|153550.3|153868.2|153612|153816|153516.1|680
1642473600000|2022-01-18 02:40:00|153839.7|153539.7|153847.7|153547.7|153860.5|153597.2|153821.4|153526.9|643
1642473900000|2022-01-18 02:45:00|153846.6|153546.6|153837.7|153537.7|153917.5|153617.5|153800.3|153500.3|668
1642474200000|2022-01-18 02:50:00|153843.1|153543.1|153852.8|153552.8|153875.5|153609.3|153802.6|153530.8|466
1642474500000|2022-01-18 02:55:00|153856.3|153556.3|153837.7|153556.2|153879.7|153598.5|153826.3|153526.3|519
1642474800000|2022-01-18 03:00:00|153837.2|153556|153819.8|153559.7|153849.7|153632.3|153760|153528.5|523
1642475100000|2022-01-18 03:05:00|153817.4|153560.5|153815.9|153577.2|153840.1|153591.8|153782.9|153525.2|410
1642475400000|2022-01-18 03:10:00|153804.1|153585.3|153815.7|153516.3|153845.5|153585.3|153761.3|153516.3|274
1642475700000|2022-01-18 03:15:00|153814.4|153537.6|153832.3|153538.7|153848|153627.1|153727.1|153507.6|375
1642476000000|2022-01-18 03:20:00|153824.4|153524.4|153831.2|153552.5|153849.9|153632.4|153749.4|153513.3|389
1642476300000|2022-01-18 03:25:00|153818.6|153563.8|153843.7|153545.4|153848.9|153640.7|153759.6|153511|299
1642476600000|2022-01-18 03:30:00|153844.6|153546.4|153845.5|153567.6|153856|153659|153761.9|153516.4|574
1642476900000|2022-01-18 03:35:00|153842.9|153573.5|154050.4|153750.4|154073.7|153773.7|153827.1|153551.4|855
1642477200000|2022-01-18 03:40:00|154049.5|153749.5|154207.3|153907.3|154242.1|153942.1|154029.8|153729.8|614
1642477500000|2022-01-18 03:45:00|154210.9|153910.9|154428.5|154128.5|154433.2|154133.2|154203.4|153903.4|687
1642477800000|2022-01-18 03:50:00|154436.3|154136.3|154479.8|154179.8|154534.3|154234.3|154409.6|154109.6|830
1642478100000|2022-01-18 03:55:00|154479.4|154179.4|154432.3|154143.9|154496|154206.4|154428.5|154129.2|732
1642478400000|2022-01-18 04:00:00|154432.2|154140.9|154424.8|154157.3|154459.7|154257.5|154399.3|154109.1|617
1642478700000|2022-01-18 04:05:00|154428.1|154157.5|154409.5|154109.5|154460.9|154198.6|154359.8|154074|487
1642479000000|2022-01-18 04:10:00|154407.9|154107.9|154424.9|154124.9|154490.8|154223.5|154385.5|154085.5|545
1642479300000|2022-01-18 04:15:00|154417.4|154117.4|154426.5|154126.5|154473.7|154178.2|154393.2|154093.2|440
1642479600000|2022-01-18 04:20:00|154426.6|154126.6|154469.6|154246.4|154500.1|154276.4|154397.9|154106.9|599
1642479900000|2022-01-18 04:25:00|154475.3|154233.8|154496.5|154202.9|154518.3|154293.4|154423.4|154149|674
1642480200000|2022-01-18 04:30:00|154494.6|154208.2|154463.8|154189.5|154519|154265.1|154442.4|154155.2|492
1642480500000|2022-01-18 04:35:00|154456.3|154200.9|154445.5|154145.5|154503.3|154221.5|154423.1|154123.1|533
1642480800000|2022-01-18 04:40:00|154444.9|154144.9|154449.5|154149.5|154488.3|154203.8|154430|154130.6|520
1642481100000|2022-01-18 04:45:00|154449|154149|154455.2|154155.2|154477.5|154177.5|154414.4|154114.4|504
1642481400000|2022-01-18 04:50:00|154454.5|154154.5|154408.9|154108.9|154471.6|154173|154403.6|154103.6|437
1642481700000|2022-01-18 04:55:00|154411.4|154111.4|154434.8|154134.8|154448.1|154150.4|154395.7|154095.7|517
1642482000000|2022-01-18 05:00:00|154435.9|154135.9|154399.6|154099.6|154439|154141.8|154364.5|154064.5|618
1642482300000|2022-01-18 05:05:00|154406.7|154106.7|154423.3|154123.3|154433.4|154149.4|154388.4|154088.4|478
1642482600000|2022-01-18 05:10:00|154424.4|154137.9|154428.3|154128.3|154449.5|154167.8|154376.8|154088.4|591
1642482900000|2022-01-18 05:15:00|154428.2|154128.2|154505|154219|154537.5|154281.6|154410.9|154110.9|806
1642483200000|2022-01-18 05:20:00|154505.5|154218.2|154446.7|154316.7|154533.4|154358.8|154417.6|154198.7|553
1642483500000|2022-01-18 05:25:00|154482.7|154279.1|154441.1|154311.1|154490.7|154349.2|154424.2|154227.4|286
1642483800000|2022-01-18 05:30:00|154440.9|154310.9|154453.4|154323.4|154487.7|154349.5|154422|154233.2|319
1642484100000|2022-01-18 05:35:00|154453.2|154323.2|154443.6|154353.6|154496.3|154354.8|154419.4|154244.2|349
1642484400000|2022-01-18 05:40:00|154441.6|154351.6|154465.3|154335.3|154526.3|154368.2|154436.9|154249.3|233
1642484700000|2022-01-18 05:45:00|154465.8|154335.8|154458.2|154328.2|154566.4|154426.4|154437.5|154211|317
1642485000000|2022-01-18 05:50:00|154455.3|154325.3|154444.2|154314.2|154494|154349.5|154426.8|154194|368
1642485300000|2022-01-18 05:55:00|154446.7|154316.7|154489.6|154359.6|154536.1|154397.3|154436.5|154253.2|427
1642485600000|2022-01-18 06:00:00|154491.2|154361.2|154490.6|154360.6|154500.3|154396.2|154438.6|154325.6|436
1642485900000|2022-01-18 06:05:00|154492.5|154362.5|154445.2|154213.5|154492.9|154362.9|154321.8|154191.8|701
1642486200000|2022-01-18 06:10:00|154426.1|154201.9|154440.8|154218.6|154479.5|154282.6|154383.8|154190.6|490
1642486500000|2022-01-18 06:15:00|154438.3|154220.3|154327|154197|154489.3|154273.8|154307.9|154113.3|538
1642486800000|2022-01-18 06:20:00|154325.2|154195.2|154324.3|154194.3|154426.8|154202.5|154306.6|154125.7|507
1642487100000|2022-01-18 06:25:00|154322.5|154192.5|154373.2|154157.4|154413|154205.1|154304.1|154111.1|522
1642487400000|2022-01-18 06:30:00|154382.8|154149.4|154421.9|154291.9|154514.6|154313.2|154328.3|154133.5|707
1642487700000|2022-01-18 06:35:00|154420.4|154290.4|154417.3|154287.3|154464.7|154295.5|154361.5|154173.4|653
1642488000000|2022-01-18 06:40:00|154417.5|154287.5|154463.7|154333.7|154555.8|154349|154408.4|154268.7|640
1642488300000|2022-01-18 06:45:00|154462.9|154332.9|154430.9|154300.9|154536.9|154347.6|154424.9|154272.5|572
1642488600000|2022-01-18 06:50:00|154432.3|154302.3|154425.4|154295.4|154507.4|154324.2|154413.6|154241.1|544
1642488900000|2022-01-18 06:55:00|154426.5|154296.5|154444.3|154314.3|154517.9|154337.2|154413.2|154232|538
1642489200000|2022-01-18 07:00:00|154444.9|154314.9|154426.2|154296.2|154484.2|154371.8|154372|154270.4|526
1642489500000|2022-01-18 07:05:00|154426.1|154296.1|154601.5|154511.5|154619.5|154525.9|154389|154282|571
1642489800000|2022-01-18 07:10:00|154598.1|154508.1|154727.6|154597.6|154742.7|154612.7|154566.1|154446.5|617
1642490100000|2022-01-18 07:15:00|154725.1|154595.1|154749.5|154619.5|154812.6|154682.6|154671.8|154552.4|644
1642490400000|2022-01-18 07:20:00|154749.4|154619.4|154774.3|154644.3|154801.5|154677.3|154707.9|154577.9|669
1642490700000|2022-01-18 07:25:00|154775.6|154645.6|154744.9|154614.9|154832.1|154721.6|154682.8|154552.8|628
1642491000000|2022-01-18 07:30:00|154744.4|154614.4|154689.1|154559.1|154806.9|154716.9|154684.8|154515|687
1642491300000|2022-01-18 07:35:00|154689.6|154559.6|154568.7|154478.7|154691.9|154571.5|154479.7|154349.7|862
1642491600000|2022-01-18 07:40:00|154565.2|154475.2|154564.3|154474.3|154639.9|154549.9|154540.6|154450.6|747
1642491900000|2022-01-18 07:45:00|154566.7|154476.7|154658.2|154568.2|154685|154590.4|154566.1|154476.1|681
1642492200000|2022-01-18 07:50:00|154658.5|154568.5|154602.9|154472.9|154659.5|154569.5|154582.8|154471.2|583
1642492500000|2022-01-18 07:55:00|154601.2|154471.2|154586.9|154496.9|154654.9|154564.9|154569.4|154448.4|595
1642492800000|2022-01-18 08:00:00|154589.2|154499.2|154486.2|154396.2|154625.6|154535.6|154431.1|154341.1|899
1642493100000|2022-01-18 08:05:00|154487|154397|154436.3|154346.3|154515|154425|154412.1|154322.1|779
1642493400000|2022-01-18 08:10:00|154440.2|154350.2|154551.8|154461.8|154623.3|154533.3|154439.3|154349.3|894
1642493700000|2022-01-18 08:15:00|154554|154464|154656.4|154566.4|154656.9|154566.9|154517.3|154427.3|909
1642494000000|2022-01-18 08:20:00|154657.9|154567.9|154588.9|154498.9|154691|154601|154542.1|154452.1|925
1642494300000|2022-01-18 08:25:00|154589.8|154499.8|154568.7|154478.7|154629.2|154539.2|154528.6|154438.6|858
1642494600000|2022-01-18 08:30:00|154570.9|154480.9|154488.6|154398.6|154629.6|154539.6|154486.4|154396.4|780
1642494900000|2022-01-18 08:35:00|154496|154406|154509.1|154419.1|154597.6|154507.6|154483.1|154393.1|724
1642495200000|2022-01-18 08:40:00|154508.3|154418.3|154517.3|154427.3|154552.6|154462.6|154492.1|154402.1|697
1642495500000|2022-01-18 08:45:00|154520.7|154430.7|154494.5|154404.5|154555.6|154465.6|154484.6|154394.6|754
1642495800000|2022-01-18 08:50:00|154498.7|154408.7|154576|154486|154624.6|154534.6|154475.2|154385.2|778
1642496100000|2022-01-18 08:55:00|154578.5|154488.5|154536.6|154446.6|154582.8|154492.8|154489|154399|761
1642496400000|2022-01-18 09:00:00|154532.9|154442.9|154487.9|154397.9|154599.1|154509.1|154482.8|154392.8|752
1642496700000|2022-01-18 09:05:00|154487.8|154397.8|154608.7|154518.7|154655.2|154565.2|154487.8|154397.8|741
1642497000000|2022-01-18 09:10:00|154606.4|154516.4|154638.3|154548.3|154673.8|154583.8|154596.1|154506.1|626
1642497300000|2022-01-18 09:15:00|154639|154549|154803.8|154713.8|154821|154731|154638.3|154548.3|714
1642497600000|2022-01-18 09:20:00|154803.7|154713.7|154796.9|154706.9|154837.5|154747.5|154788.1|154698.1|704
1642497900000|2022-01-18 09:25:00|154797.1|154707.1|154815|154725|154834.7|154744.7|154718|154628|870
1642498200000|2022-01-18 09:30:00|154817.9|154727.9|154874|154784|154889.9|154799.9|154800.5|154710.5|769
1642498500000|2022-01-18 09:35:00|154874.6|154784.6|154870.2|154780.2|154892.9|154802.9|154840.2|154750.2|581
1642498800000|2022-01-18 09:40:00|154875.5|154785.5|155144.5|155054.5|155257.7|155167.7|154840.9|154750.9|712
1642499100000|2022-01-18 09:45:00|155145.5|155055.5|155085|154995|155174.4|155084.4|155051.4|154961.4|697
1642499400000|2022-01-18 09:50:00|155089.2|154999.2|155076.7|154986.7|155135.1|155045.1|155036.6|154946.6|831
1642499700000|2022-01-18 09:55:00|155079.5|154989.5|154784.3|154694.3|155085.3|154995.3|154699.6|154609.6|818
1642500000000|2022-01-18 10:00:00|154779.5|154689.5|154685.6|154595.6|154885.5|154795.5|154682.6|154592.6|684
1642500300000|2022-01-18 10:05:00|154690.4|154600.4|154785.8|154695.8|154807.6|154717.6|154668.6|154578.6|680
1642500600000|2022-01-18 10:10:00|154787.4|154697.4|154724.4|154634.4|154849.2|154759.2|154721.7|154631.7|624
1642500900000|2022-01-18 10:15:00|154725.1|154635.1|154767.5|154677.5|154815.3|154725.3|154715.8|154625.8|651
1642501200000|2022-01-18 10:20:00|154764.8|154674.8|154712.7|154622.7|154771.2|154681.2|154711.6|154621.6|602
1642501500000|2022-01-18 10:25:00|154714|154624|154565.9|154475.9|154715.1|154625.1|154544.4|154454.4|668
1642501800000|2022-01-18 10:30:00|154569.3|154479.3|154619.3|154529.3|154642.7|154552.7|154551.7|154461.7|606
1642502100000|2022-01-18 10:35:00|154618.8|154528.8|154655.2|154565.2|154656.7|154566.7|154615|154525|602
1642502400000|2022-01-18 10:40:00|154653.4|154563.4|154742.9|154652.9|154780.5|154690.5|154651.7|154561.7|675
1642502700000|2022-01-18 10:45:00|154747.2|154657.2|154626.4|154536.4|154747.8|154657.8|154621.2|154531.2|633
1642503000000|2022-01-18 10:50:00|154627.4|154537.4|154656.4|154566.4|154715.2|154625.2|154620|154530|639
1642503300000|2022-01-18 10:55:00|154654.6|154564.6|154710.9|154620.9|154715.3|154625.3|154629.8|154539.8|621
1642503600000|2022-01-18 11:00:00|154710.3|154620.3|154763.2|154673.2|154766.7|154676.7|154701.9|154611.9|749
1642503900000|2022-01-18 11:05:00|154764.2|154674.2|154645.6|154555.6|154799.8|154709.8|154600.8|154510.8|579
1642504200000|2022-01-18 11:10:00|154647.7|154557.7|154647.8|154557.8|154682.8|154592.8|154614.6|154524.6|571
1642504500000|2022-01-18 11:15:00|154648.8|154558.8|154663.1|154573.1|154723.2|154633.2|154645|154555|511
1642504800000|2022-01-18 11:20:00|154662|154572|154689.9|154599.9|154727.4|154637.4|154660.3|154570.3|542
1642505100000|2022-01-18 11:25:00|154689.7|154599.7|154667.1|154577.1|154727.6|154637.6|154658.5|154568.5|660
1642505400000|2022-01-18 11:30:00|154670.5|154580.5|154702|154612|154720.3|154630.3|154661.5|154571.5|578
1642505700000|2022-01-18 11:35:00|154702.2|154612.2|154644.5|154554.5|154723.2|154633.2|154642.7|154552.7|693
1642506000000|2022-01-18 11:40:00|154643.5|154553.5|154484.3|154394.3|154660|154570|154478.2|154388.2|585
1642506300000|2022-01-18 11:45:00|154481.9|154391.9|154331.4|154241.4|154511.3|154421.3|154300.7|154210.7|753
1642506600000|2022-01-18 11:50:00|154330.9|154240.9|154471.5|154381.5|154485.7|154395.7|154330.9|154240.9|548
1642506900000|2022-01-18 11:55:00|154472.4|154382.4|154484.6|154394.6|154509.6|154419.6|154456.6|154366.6|699
1642507200000|2022-01-18 12:00:00|154480.8|154390.8|154394.2|154304.2|154480.8|154390.8|154384|154294|714
1642507500000|2022-01-18 12:05:00|154388.4|154298.4|154344.8|154254.8|154394|154304|154315|154225|912
1642507800000|2022-01-18 12:10:00|154344.6|154254.6|154356.1|154266.1|154391.4|154301.4|154332.3|154242.3|757
1642508100000|2022-01-18 12:15:00|154355.9|154265.9|154380.1|154290.1|154433.2|154343.2|154351.2|154261.2|723
1642508400000|2022-01-18 12:20:00|154383.7|154293.7|154379.7|154289.7|154387.9|154297.9|154332.6|154242.6|719
1642508700000|2022-01-18 12:25:00|154377.8|154287.8|154270.5|154180.5|154389.6|154299.6|154258.1|154168.1|704
1642509000000|2022-01-18 12:30:00|154270.2|154180.2|154345.3|154255.3|154355|154265|154265.6|154175.6|618
1642509300000|2022-01-18 12:35:00|154344.8|154254.8|154350.7|154260.7|154372.7|154282.7|154339.3|154249.3|666
1642509600000|2022-01-18 12:40:00|154351.5|154261.5|154298.5|154208.5|154368.9|154278.9|154284.8|154194.8|643
1642509900000|2022-01-18 12:45:00|154302.7|154212.7|154290.9|154200.9|154320.7|154230.7|154210.1|154120.1|733
1642510200000|2022-01-18 12:50:00|154290.5|154200.5|154235.9|154145.9|154335.8|154245.8|154206.6|154116.6|678
1642510500000|2022-01-18 12:55:00|154234.6|154144.6|154283.2|154193.2|154310.1|154220.1|154185.4|154095.4|642
1642510800000|2022-01-18 13:00:00|154283.3|154193.3|154226.6|154136.6|154358.8|154268.8|154216.4|154126.4|577
1642511100000|2022-01-18 13:05:00|154227.9|154137.9|154227.7|154137.7|154291.4|154201.4|154178.1|154088.1|585
1642511400000|2022-01-18 13:10:00|154231.1|154141.1|154350.6|154260.6|154353.5|154263.5|154192.7|154102.7|686
1642511700000|2022-01-18 13:15:00|154349.3|154259.3|154489.5|154399.5|154570.9|154480.9|154329.5|154239.5|727
1642512000000|2022-01-18 13:20:00|154488.7|154398.7|154387.2|154297.2|154549.4|154459.4|154350|154260|710
1642512300000|2022-01-18 13:25:00|154386.6|154296.6|154365.8|154275.8|154386.6|154296.6|154339.1|154249.1|693
1642512600000|2022-01-18 13:30:00|154365.9|154275.9|154197.6|154107.6|154366.5|154276.5|154168|154078|808
1642512900000|2022-01-18 13:35:00|154195.9|154105.9|154110.6|154020.6|154202.6|154112.6|154073.3|153983.3|859
1642513200000|2022-01-18 13:40:00|154110.2|154020.2|154106.6|154016.6|154160.1|154070.1|154089.3|153999.3|785
1642513500000|2022-01-18 13:45:00|154109.5|154019.5|154182.7|154092.7|154226.6|154136.6|154098.3|154008.3|848
1642513800000|2022-01-18 13:50:00|154178|154088|154171.9|154081.9|154184.4|154094.4|154128.2|154038.2|718
1642514100000|2022-01-18 13:55:00|154172.2|154082.2|154122.9|154032.9|154184.9|154094.9|154088.6|153998.6|805
1642514400000|2022-01-18 14:00:00|154123.5|154033.5|154173.5|154083.5|154174.1|154084.1|154117.9|154027.9|683
1642514700000|2022-01-18 14:05:00|154173.4|154083.4|154238.1|154148.1|154257.3|154167.3|154153.7|154063.7|617
1642515000000|2022-01-18 14:10:00|154237.3|154147.3|154342.2|154252.2|154347.6|154257.6|154225.2|154135.2|618
1642515300000|2022-01-18 14:15:00|154342.8|154252.8|154511.6|154421.6|154518.1|154428.1|154339.6|154249.6|834
1642515600000|2022-01-18 14:20:00|154511.7|154421.7|154461|154371|154548.9|154458.9|154346.8|154256.8|823
1642515900000|2022-01-18 14:25:00|154459.8|154369.8|154354.6|154264.6|154478|154388|154351|154261|896
1642516200000|2022-01-18 14:30:00|154354.8|154264.8|154345.2|154255.2|154392.9|154302.9|154220.3|154130.3|858
1642516500000|2022-01-18 14:35:00|154348.8|154258.8|154338.3|154248.3|154392.1|154302.1|154322.6|154232.6|941
1642516800000|2022-01-18 14:40:00|154339|154249|154228.1|154138.1|154399.1|154309.1|154213.7|154123.7|936
1642517100000|2022-01-18 14:45:00|154227.1|154137.1|154231.4|154141.4|154325.6|154235.6|154148.1|154058.1|892
1642517400000|2022-01-18 14:50:00|154233.1|154143.1|154169.4|154079.4|154370.7|154280.7|154140.2|154050.2|1023
1642517700000|2022-01-18 14:55:00|154169.8|154079.8|154196.6|154106.6|154218.5|154128.5|154117.6|154027.6|954
1642518000000|2022-01-18 15:00:00|154194.4|154104.4|154407|154317|154465.7|154375.7|154194.4|154104.4|790
1642518300000|2022-01-18 15:05:00|154407.2|154317.2|154415.2|154325.2|154430.4|154340.4|154244.9|154154.9|829
1642518600000|2022-01-18 15:10:00|154417.1|154327.1|154530.2|154440.2|154530.2|154440.2|154365.3|154275.3|875
1642518900000|2022-01-18 15:15:00|154531.1|154441.1|154631.1|154541.1|154714.7|154624.7|154481.2|154391.2|904
1642519200000|2022-01-18 15:20:00|154630.8|154540.8|154534|154444|154702|154612|154518.6|154428.6|802
1642519500000|2022-01-18 15:25:00|154525.2|154435.2|154656.2|154566.2|154699.1|154609.1|154506.8|154416.8|966
1642519800000|2022-01-18 15:30:00|154659.4|154569.4|154736.7|154646.7|154771|154681|154624.3|154534.3|806
1642520100000|2022-01-18 15:35:00|154736.9|154646.9|154829.2|154739.2|154874|154784|154724.3|154634.3|816
1642520400000|2022-01-18 15:40:00|154826.7|154736.7|154763.5|154673.5|154867.6|154777.6|154744|154654|763
1642520700000|2022-01-18 15:45:00|154769.5|154679.5|154813.6|154723.6|154848.3|154758.3|154698.3|154608.3|913
1642521000000|2022-01-18 15:50:00|154813.3|154723.3|154857.4|154767.4|154860.8|154770.8|154725.4|154635.4|840
1642521300000|2022-01-18 15:55:00|154858.5|154768.5|154857.6|154767.6|154921.3|154831.3|154808.2|154718.2|933
1642521600000|2022-01-18 16:00:00|154866.2|154776.2|154822|154732|154883.5|154793.5|154771.6|154681.6|808
1642521900000|2022-01-18 16:05:00|154821.4|154731.4|154845|154755|154892.2|154802.2|154789.3|154699.3|832
1642522200000|2022-01-18 16:10:00|154843.4|154753.4|154839.4|154749.4|154889.6|154799.6|154816.1|154726.1|853
1642522500000|2022-01-18 16:15:00|154839.8|154749.8|154886.8|154796.8|154888.4|154798.4|154785|154695|863
1642522800000|2022-01-18 16:20:00|154892.2|154802.2|154974.4|154884.4|155098.4|155008.4|154892.2|154802.2|706
1642523100000|2022-01-18 16:25:00|154973.4|154883.4|154997.5|154907.5|155020.8|154930.8|154958.6|154868.6|795
1642523400000|2022-01-18 16:30:00|154992.4|154902.4|155016.2|154926.2|155051.6|154961.6|154952.2|154862.2|720
1642523700000|2022-01-18 16:35:00|155018.8|154928.8|154943.7|154853.7|155019.4|154929.4|154940.3|154850.3|844
1642524000000|2022-01-18 16:40:00|154943.8|154853.8|154893.3|154803.3|154980.1|154890.1|154884.4|154794.4|772
1642524300000|2022-01-18 16:45:00|154892.9|154802.9|154855.4|154765.4|154904|154814|154833.9|154743.9|724
1642524600000|2022-01-18 16:50:00|154855|154765|154850.6|154760.6|154871.8|154781.8|154776.5|154686.5|736
1642524900000|2022-01-18 16:55:00|154850.7|154760.7|154797.7|154707.7|154869.1|154779.1|154785|154695|788
1642525200000|2022-01-18 17:00:00|154798.2|154708.2|154950.1|154860.1|154952|154862|154775.1|154685.1|735
1642525500000|2022-01-18 17:05:00|154949.8|154859.8|154967.2|154877.2|154988.2|154898.2|154944.2|154854.2|630
1642525800000|2022-01-18 17:10:00|154966.3|154876.3|155025.7|154935.7|155048.3|154958.3|154959.4|154869.4|754
1642526100000|2022-01-18 17:15:00|155023.5|154933.5|155102.5|155012.5|155206.5|155116.5|155023.5|154933.5|795
1642526400000|2022-01-18 17:20:00|155102.9|155012.9|155146|155056|155205.9|155115.9|155061.3|154971.3|745
1642526700000|2022-01-18 17:25:00|155146.2|155056.2|155196.9|155106.9|155327|155237|155123.3|155033.3|908
1642527000000|2022-01-18 17:30:00|155195.9|155105.9|155381.5|155291.5|155474.1|155384.1|155190.5|155100.5|774
1642527300000|2022-01-18 17:35:00|155379.3|155289.3|155457.3|155367.3|155462.9|155372.9|155359.2|155269.2|644
1642527600000|2022-01-18 17:40:00|155456.9|155366.9|155451.9|155361.9|155457.1|155367.1|155381.3|155291.3|633
1642527900000|2022-01-18 17:45:00|155452.1|155362.1|155497.8|155407.8|155503.7|155413.7|155441.4|155351.4|735
1642528200000|2022-01-18 17:50:00|155497.4|155407.4|155301.5|155211.5|155499.7|155409.7|155253.7|155163.7|802
1642528500000|2022-01-18 17:55:00|155305.8|155215.8|155266|155176|155305.8|155215.8|155215.1|155125.1|821
1642528800000|2022-01-18 18:00:00|155262.1|155172.1|155489.1|155399.1|155494.8|155404.8|155260|155170|799
1642529100000|2022-01-18 18:05:00|155487.9|155397.9|155508.2|155418.2|155560.8|155470.8|155465.6|155375.6|658
1642529400000|2022-01-18 18:10:00|155506.6|155416.6|155414.5|155324.5|155513.7|155423.7|155405.3|155315.3|508
1642529700000|2022-01-18 18:15:00|155410.1|155320.1|155479.2|155389.2|155500.8|155410.8|155362.7|155272.7|574
1642530000000|2022-01-18 18:20:00|155478.6|155388.6|155584.3|155494.3|155590.7|155500.7|155473.8|155383.8|689
1642530300000|2022-01-18 18:25:00|155585.2|155495.2|155692.3|155602.3|155772.6|155682.6|155580.4|155490.4|767
1642530600000|2022-01-18 18:30:00|155684.6|155594.6|155684.3|155594.3|155701|155611|155679|155589|645
1642530900000|2022-01-18 18:35:00|155685.3|155595.3|155545.2|155455.2|155693.3|155603.3|155534.9|155444.9|707
1642531200000|2022-01-18 18:40:00|155546.7|155456.7|155434.6|155344.6|155551.8|155461.8|155417.7|155327.7|546
1642531500000|2022-01-18 18:45:00|155435.3|155345.3|155294.6|155204.6|155444.7|155354.7|155292|155202|553
1642531800000|2022-01-18 18:50:00|155294.4|155204.4|155326.1|155236.1|155329.6|155239.6|155291.9|155201.9|421
1642532100000|2022-01-18 18:55:00|155325.6|155235.6|155289.8|155199.8|155325.6|155235.6|155274.9|155184.9|584
1642532400000|2022-01-18 19:00:00|155289.4|155199.4|155072.2|154982.2|155290.7|155200.7|155051.5|154961.5|685
1642532700000|2022-01-18 19:05:00|155071.1|154981.1|155112.3|155022.3|155114.1|155024.1|155053.4|154963.4|615
1642533000000|2022-01-18 19:10:00|155112.8|155022.8|155083.7|154993.7|155117.6|155027.6|155074|154984|575
1642533300000|2022-01-18 19:15:00|155083.9|154993.9|155071.4|154981.4|155091.7|155001.7|155066.7|154976.7|362
1642533600000|2022-01-18 19:20:00|155070|154980|155089.3|154999.3|155122.7|155032.7|155069.2|154979.2|428
1642533900000|2022-01-18 19:25:00|155090.6|155000.6|155118.1|155028.1|155170.4|155080.4|155078.7|154988.7|489
1642534200000|2022-01-18 19:30:00|155117.4|155027.4|155055.7|154965.7|155125.1|155035.1|155040.1|154950.1|561
1642534500000|2022-01-18 19:35:00|155052.8|154962.8|155041|154951|155054.8|154964.8|155028.5|154938.5|488
1642534800000|2022-01-18 19:40:00|155041.1|154951.1|155053.1|154963.1|155066.1|154976.1|155028.5|154938.5|448
1642535100000|2022-01-18 19:45:00|155052|154962|155057.9|154967.9|155068.6|154978.6|155046.1|154956.1|393
1642535400000|2022-01-18 19:50:00|155057.6|154967.6|155065.5|154975.5|155088.3|154998.3|155048.9|154958.9|540
1642535700000|2022-01-18 19:55:00|155060.1|154970.1|155168.4|155078.4|155169|155079|155056.4|154966.4|681
1642536000000|2022-01-18 20:00:00|155204.9|155114.9|155241.6|155151.6|155256|155166|155164.7|155074.7|638
1642536300000|2022-01-18 20:05:00|155245.5|155155.5|155186.8|155096.8|155283.7|155179.7|155184.5|155094.5|607
1642536600000|2022-01-18 20:10:00|155189.1|155099.1|155180.1|155090.1|155247.4|155157.4|155172.5|155082.5|412
1642536900000|2022-01-18 20:15:00|155180|155090|155318.1|155228.1|155322.5|155232.5|155179.1|155089.1|658
1642537200000|2022-01-18 20:20:00|155316.2|155226.2|155319.1|155229.1|155338.4|155248.4|155289|155199|508
1642537500000|2022-01-18 20:25:00|155314.1|155224.1|155413.1|155323.1|155421|155325.9|155314.1|155224.1|487
1642537800000|2022-01-18 20:30:00|155411.8|155321.8|155439.2|155349.2|155448.6|155358.6|155411.8|155321.8|546
1642538100000|2022-01-18 20:35:00|155439.7|155349.7|155454.2|155364.2|155478.9|155388.9|155399.7|155309.7|787
1642538400000|2022-01-18 20:40:00|155454.5|155364.5|155523.4|155433.4|155544.9|155454.9|155438|155348|761
1642538700000|2022-01-18 20:45:00|155523.5|155433.5|155405.7|155315.7|155524|155434|155398|155278.4|723
1642539000000|2022-01-18 20:50:00|155392.9|155302.9|155486.4|155396.4|155498.7|155408.7|155362|155272|652
1642539300000|2022-01-18 20:55:00|155485.3|155395.3|155218.3|155088.3|155522|155432|155211.2|155082.3|950
1642539600000|2022-01-18 21:00:00|155222.7|155092.7|155207.4|155117.4|155238.9|155148.9|155160|155070|580
1642539900000|2022-01-18 21:05:00|155207.9|155117.9|155224.4|155134.4|155231|155141|155206.3|155116.3|387
1642540200000|2022-01-18 21:10:00|155224.3|155134.3|155215.3|155125.3|155231|155141|155213.7|155123.7|393
1642540500000|2022-01-18 21:15:00|155215.6|155125.6|155251.2|155161.2|155253.9|155163.9|155205.5|155115.5|317
1642540800000|2022-01-18 21:20:00|155250.3|155160.3|155270.5|155180.5|155279.5|155189.5|155249.8|155159.8|367
1642541100000|2022-01-18 21:25:00|155270.9|155180.9|155279.1|155189.1|155281.6|155191.6|155268.5|155178.5|266
1642541400000|2022-01-18 21:30:00|155278|155188|155361|155231|155361|155238.5|155258.4|155168.4|239
1642541700000|2022-01-18 21:35:00|155362.8|155232.8|155362.6|155232.6|155376.8|155269.2|155334.2|155224.3|319
1642542000000|2022-01-18 21:40:00|155362.7|155232.7|155341.4|155251.4|155369.2|155263.7|155332.2|155224.4|222
1642542300000|2022-01-18 21:45:00|155343|155253|155365.6|155235.6|155406.7|155256.8|155335.6|155175.7|274
1642542600000|2022-01-18 21:50:00|155366.1|155236.1|155300.4|155170.4|155367.4|155259.9|155276.7|155160|247
1642542900000|2022-01-18 21:55:00|155297.8|155167.8|155386.8|155086.8|155398|155191.2|155192|154974.5|289
1642543200000|2022-01-18 22:00:00|155397.8|155097.8|155384|155084|155452|155152|155379.8|155079.8|79
1642543500000|2022-01-18 22:05:00|155377.6|155077.6|155416.3|155116.3|155432.4|155132.4|155376.2|155076.2|44
1642543800000|2022-01-18 22:10:00|155374.6|155074.6|155374.3|155074.3|155453.2|155153.2|155326.5|155026.5|152
1642544100000|2022-01-18 22:15:00|155376.7|155076.7|155374.1|155074.1|155445.3|155145.3|155324.7|155024.7|181
1642544400000|2022-01-18 22:20:00|155441.6|155141.6|155373.2|155073.2|155441.6|155141.6|155349.6|155049.6|173
1642544700000|2022-01-18 22:25:00|155373.6|155073.6|155414.3|155114.3|155444.9|155144.9|155297.3|154997.3|178
1642545000000|2022-01-18 22:30:00|155407.4|155107.4|155400.3|155100.3|155458|155158|155332.6|155032.6|220
1642545300000|2022-01-18 22:35:00|155399.3|155099.3|155373.6|155073.6|155461.5|155161.5|155322.7|155022.7|198
1642545600000|2022-01-18 22:40:00|155374.3|155074.3|155374.9|155074.9|155459|155159|155357|155057|189
1642545900000|2022-01-18 22:45:00|155438.3|155138.3|155350.3|155050.3|155449.2|155149.2|155336.9|155036.9|175
1642546200000|2022-01-18 22:50:00|155355.1|155055.1|155382.5|155082.5|155437.2|155137.2|155333.1|155033.1|183
1642546500000|2022-01-18 22:55:00|155375.4|155075.4|155358.4|155058.4|155451.4|155151.4|155320.9|155020.9|210
1642546800000|2022-01-18 23:00:00|155364.4|155064.4|155381.2|155081.2|155451.5|155151.5|155329|155029|484
1642547100000|2022-01-18 23:05:00|155381|155081|155367.3|155067.3|155431.5|155131.5|155332.1|155032.1|431
1642547400000|2022-01-18 23:10:00|155366.5|155066.5|155359.9|155059.9|155377.8|155077.8|155349.1|155049.1|226
1642547700000|2022-01-18 23:15:00|155358.7|155058.7|155347.9|155047.9|155367.6|155067.6|155330.3|155030.3|267
1642548000000|2022-01-18 23:20:00|155344.6|155044.6|155333.7|155033.7|155351.1|155051.1|155318.6|155018.6|269
1642548300000|2022-01-18 23:25:00|155332.2|155032.2|155336.5|155036.5|155354.9|155054.9|155321.6|155021.6|189
1642548600000|2022-01-18 23:30:00|155337.1|155037.1|155449.5|155149.5|155498.3|155198.3|155311.2|155011.2|217
1642548900000|2022-01-18 23:35:00|155440.6|155140.6|155338.1|155038.1|155597.8|155297.8|155316.7|155016.7|250
1642549200000|2022-01-18 23:40:00|155497.7|155197.7|155478.2|155178.2|155573.9|155273.9|155317|155017|223
1642549500000|2022-01-18 23:45:00|155417.7|155117.7|155319|155019|155515.2|155215.2|155288.1|154988.1|417
1642549800000|2022-01-18 23:50:00|155316.7|155016.7|155322.7|155022.7|155332.5|155032.5|155280|154980|323
1642550100000|2022-01-18 23:55:00|155319.2|155019.2|155338.6|155038.6|155341.5|155041.5|155261.9|154961.9|186
1642550400000|2022-01-19 00:00:00|155325.5|155025.5|155320.9|155020.9|155354.8|155054.8|155295.6|154995.6|611
1642550700000|2022-01-19 00:05:00|155323.3|155023.3|155338.1|155038.1|155355.5|155055.5|155297.7|154997.7|339
1642551000000|2022-01-19 00:10:00|155343.2|155043.2|155301.7|155001.7|155377.1|155077.1|155295.6|154995.6|438
1642551300000|2022-01-19 00:15:00|155301.1|155001.1|155284.5|154984.5|155336.4|155070.4|155200.4|154971.3|583
1642551600000|2022-01-19 00:20:00|155281.4|154981.4|155278.8|154985.1|155295.1|155024|155233.1|154957.9|413
1642551900000|2022-01-19 00:25:00|155283.3|154983.3|155332.3|155032.3|155358.4|155063.6|155236.8|154958.6|545
1642552200000|2022-01-19 00:30:00|155333.6|155033.6|155350.9|155050.9|155375|155075|155318.8|155018.8|426
1642552500000|2022-01-19 00:35:00|155352.2|155052.2|155364.2|155064.2|155373|155073|155347.9|155047.9|348
1642552800000|2022-01-19 00:40:00|155360.7|155060.7|155382.5|155082.5|155394.8|155094.8|155336.3|155036.3|306
1642553100000|2022-01-19 00:45:00|155382.4|155082.4|155393.3|155093.3|155400.3|155100.3|155348.6|155048.6|279
1642553400000|2022-01-19 00:50:00|155390.8|155090.8|155399|155099|155417.9|155117.9|155382.2|155082.2|437
1642553700000|2022-01-19 00:55:00|155398.7|155098.7|155400.9|155100.9|155421|155121|155379.6|155079.6|400
1642554000000|2022-01-19 01:00:00|155411|155111|155395.3|155095.3|155434|155134|155287.8|154989.5|912
1642554300000|2022-01-19 01:05:00|155394.3|155094.3|155374.9|155074.9|155427.5|155127.5|155278|154978|560
1642554600000|2022-01-19 01:10:00|155370.1|155070.1|155305.9|155005.9|155384.3|155084.3|155279.4|154979.4|540
1642554900000|2022-01-19 01:15:00|155311|155011|155222.1|154922.1|155372.5|155072.5|155194.1|154900.9|575
1642555200000|2022-01-19 01:20:00|155223.7|154937.1|155336.8|155036.8|155345.4|155045.4|155176.5|154915.3|525
1642555500000|2022-01-19 01:25:00|155336.4|155036.4|155197.7|154932.9|155350.1|155050.1|155185.1|154913.2|652
1642555800000|2022-01-19 01:30:00|155211.3|154919.5|155192.6|154959|155333.9|155063.9|155170|154914.8|749
1642556100000|2022-01-19 01:35:00|155193.6|154958.2|155209.6|154965.3|155324.7|155024.7|155177.8|154919.8|721
1642556400000|2022-01-19 01:40:00|155212.2|154961.7|155201.3|154915.4|155269.8|155003.4|155076|154868.1|413
1642556700000|2022-01-19 01:45:00|155203.9|154913.1|155189.2|154940.8|155227.2|154998.9|155125.5|154881.7|270
1642557000000|2022-01-19 01:50:00|155185.3|154940.1|155250.8|154951.3|155269.3|154992.5|155185|154913.3|509
1642557300000|2022-01-19 01:55:00|155224.4|154952.1|155249.1|154949.1|155254.3|154975.8|155198.4|154923.2|254
1642557600000|2022-01-19 02:00:00|155247.8|154947.8|155228.1|154928.1|155275|155029|155159|154916.6|451
1642557900000|2022-01-19 02:05:00|155220.4|154936.7|155206.6|154943.8|155250.5|155012.9|155142.9|154869.7|408
1642558200000|2022-01-19 02:10:00|155215.5|154935.9|155181.8|154949.6|155232.3|155011.9|155132.1|154900.3|266
1642558500000|2022-01-19 02:15:00|155181.6|154911.4|155238.3|154943.7|155263.4|154998.1|155175.7|154910.7|332
1642558800000|2022-01-19 02:20:00|155235.9|154938.4|155219.3|154920.6|155265|155034.2|155164.2|154903.1|428
1642559100000|2022-01-19 02:25:00|155219.4|154920.5|154953|154823|155219.4|154958.8|154922.7|154707|710
1642559400000|2022-01-19 02:30:00|154953.2|154823.2|154930.1|154800.1|155023|154834.7|154922.2|154729.2|829
1642559700000|2022-01-19 02:35:00|154930.9|154800.9|154958.6|154828.6|155046.5|154841|154927.6|154736.2|751
1642560000000|2022-01-19 02:40:00|154957.1|154827.1|154974.7|154844.7|155041|154871.7|154935.7|154729|481
1642560300000|2022-01-19 02:45:00|154975.5|154845.5|154976.9|154846.9|155051.3|154860|154950|154760.8|388
1642560600000|2022-01-19 02:50:00|154976.2|154846.2|155166.5|154953.2|155197.9|154973.2|154976.2|154796.5|527
1642560900000|2022-01-19 02:55:00|155165.6|154947.4|155232.8|154932.8|155254.1|154991.7|155149.3|154885.4|351
1642561200000|2022-01-19 03:00:00|155233.2|154933.2|155285.3|154985.3|155313.3|155029.2|155178.9|154878.9|383
1642561500000|2022-01-19 03:05:00|155284.1|154988.2|155286.5|154986.5|155319.7|155065.6|155195.6|154970.2|548
1642561800000|2022-01-19 03:10:00|155287.9|154987.9|155306.3|155006.3|155313.4|155031.5|155247.1|154950.5|678
1642562100000|2022-01-19 03:15:00|155302|155002|155356.3|155056.3|155367|155067|155251.7|154966.1|862
1642562400000|2022-01-19 03:20:00|155341.6|155041.6|155399.6|155099.6|155410.5|155110.5|155306.1|155006.1|680
1642562700000|2022-01-19 03:25:00|155396.6|155096.6|155397.8|155097.8|155446.5|155146.5|155302.1|155020.3|671
1642563000000|2022-01-19 03:30:00|155401.2|155101.2|155352.3|155052.3|155401.2|155128.9|155319.2|155019.2|397
1642563300000|2022-01-19 03:35:00|155363.7|155063.7|155359.5|155059.5|155390.4|155090.4|155337.6|155037.6|465
1642563600000|2022-01-19 03:40:00|155358|155058|155340.8|155040.8|155376.7|155092|155302.9|155002.9|536
1642563900000|2022-01-19 03:45:00|155339.2|155039.2|155349.6|155049.6|155360.4|155060.4|155315.4|155015.4|412
1642564200000|2022-01-19 03:50:00|155352.6|155052.6|155343.6|155043.6|155364.1|155067|155317.1|155017.1|464
1642564500000|2022-01-19 03:55:00|155337.8|155037.8|155291.2|155000.7|155364.5|155080.9|155276.4|154986.8|282
1642564800000|2022-01-19 04:00:00|155290.9|155002.1|155432.9|155132.9|155450|155151.1|155250.9|154987|627
1642565100000|2022-01-19 04:05:00|155431.5|155131.5|155432.9|155132.9|155460.8|155160.8|155392.7|155092.7|637
1642565400000|2022-01-19 04:10:00|155431.6|155131.6|155411.7|155111.7|155445.6|155162.9|155388.3|155088.3|547
1642565700000|2022-01-19 04:15:00|155413.3|155113.3|155408.6|155108.6|155453.9|155162.4|155399.8|155099.8|786
1642566000000|2022-01-19 04:20:00|155409.5|155109.5|155414.2|155114.2|155451.2|155165.5|155392|155092|732
1642566300000|2022-01-19 04:25:00|155414.5|155114.5|155399.5|155099.5|155429.7|155129.7|155345.7|155070.7|787
1642566600000|2022-01-19 04:30:00|155399.4|155104.1|155388|155113.5|155420.2|155186.1|155214.9|155032|871
1642566900000|2022-01-19 04:35:00|155390.8|155111.5|155310.5|155065.9|155412.3|155214|155255.7|155057.6|440
1642567200000|2022-01-19 04:40:00|155301.6|155076.5|155384.6|155136.5|155432.7|155219.1|155248.7|155036.5|449
1642567500000|2022-01-19 04:45:00|155382.9|155132|155399.2|155131.8|155402.1|155198.4|155306.8|155083.5|330
1642567800000|2022-01-19 04:50:00|155391.1|155137|155346.7|155111.2|155431.8|155202.9|155326|155082.8|511
1642568100000|2022-01-19 04:55:00|155354.1|155103.3|155411.5|155145.2|155429|155187.3|155289|155069.4|524
1642568400000|2022-01-19 05:00:00|155409.4|155147.1|155404.4|155153.4|155447.7|155232.9|155340.5|155116.1|470
1642568700000|2022-01-19 05:05:00|155407.1|155146.9|155468.8|155183.6|155480.5|155250.4|155337|155124|583
1642569000000|2022-01-19 05:10:00|155474.9|155174.9|155462.7|155224.8|155504.3|155295|155412.1|155124.1|578
1642569300000|2022-01-19 05:15:00|155458.8|155230.9|155392.1|155262.1|155489.6|155297.7|155376.5|155186.1|635
1642569600000|2022-01-19 05:20:00|155427.1|155226.8|155390.6|155260.6|155457.7|155267.2|155383.6|155162.9|322
1642569900000|2022-01-19 05:25:00|155395.3|155265.3|155402|155272|155457|155275.1|155389|155198.9|426
1642570200000|2022-01-19 05:30:00|155401.4|155271.4|155432.7|155188.2|155462|155281.3|155380.5|155170.3|417
1642570500000|2022-01-19 05:35:00|155421.2|155180.9|155391.4|155164.4|155455.5|155254|155336.4|155129|473
1642570800000|2022-01-19 05:40:00|155395.3|155164.2|155396|155145.5|155422.4|155226.2|155327.8|155107.9|340
1642571100000|2022-01-19 05:45:00|155400.3|155132.5|155376.7|155176.3|155437|155260.4|155325.7|155095.9|500
1642571400000|2022-01-19 05:50:00|155377.8|155175.5|155417|155138.4|155429.9|155225.2|155324.3|155128.5|312
1642571700000|2022-01-19 05:55:00|155379.9|155160.3|155322.5|155086.5|155390.9|155201.8|155279.7|155069.5|303
1642572000000|2022-01-19 06:00:00|155303.6|155088.6|155101.2|154971.2|155328.6|155116.4|155093.2|154930.6|632
1642572300000|2022-01-19 06:05:00|155099.7|154969.7|155117.5|154987.5|155157|155000.4|155063.9|154887.2|514
1642572600000|2022-01-19 06:10:00|155118.5|154988.5|155144.8|155014.8|155200.7|155031.2|155101.9|154903.5|453
1642572900000|2022-01-19 06:15:00|155144.9|155014.9|155143.9|155013.9|155202.9|155033.1|155106.6|154937.2|411
1642573200000|2022-01-19 06:20:00|155142.8|155012.8|155089.6|154959.6|155190.2|155023.7|155089.6|154920.2|574
1642573500000|2022-01-19 06:25:00|155089.5|154959.5|155001.3|154871.3|155165.9|154992.3|154997.5|154832.9|723
1642573800000|2022-01-19 06:30:00|154997.8|154867.8|155020.9|154890.9|155056.8|154896.7|154994.2|154823.4|530
1642574100000|2022-01-19 06:35:00|155020.8|154890.8|154993.7|154863.7|155099.9|154894.8|154991.1|154817.8|585
1642574400000|2022-01-19 06:40:00|154995|154865|154995.2|154865.2|155052.1|154877.3|154982.9|154792.8|379
1642574700000|2022-01-19 06:45:00|154996.5|154866.5|155032.4|154902.4|155070.6|154920.9|154989.4|154773.8|500
1642575000000|2022-01-19 06:50:00|155031.9|154901.9|155042.5|154912.5|155046.1|154929.5|155007.3|154892.4|358
1642575300000|2022-01-19 06:55:00|155043.7|154913.7|155047.3|154917.3|155098.5|154955.1|155023|154904.2|465
1642575600000|2022-01-19 07:00:00|155070.2|154940.2|155133.3|155003.3|155202.2|155072.2|155004.1|154874.1|891
1642575900000|2022-01-19 07:05:00|155134|155004|155207.7|155117.7|155230|155140|155128.3|154998.3|776
1642576200000|2022-01-19 07:10:00|155206.4|155116.4|155264.6|155174.6|155310.5|155220.5|155203|155113|760
1642576500000|2022-01-19 07:15:00|155268.7|155178.7|155156|155026|155292.3|155202.3|155111|154996|816
1642576800000|2022-01-19 07:20:00|155153.6|155023.6|155142|155012|155156|155030|155002|154912|843
1642577100000|2022-01-19 07:25:00|155137.9|155007.9|155152.6|155022.6|155155.5|155025.5|155080.1|154959.4|675
1642577400000|2022-01-19 07:30:00|155150.8|155020.8|155040.7|154950.7|155189.5|155059.5|155040.6|154950.6|645
1642577700000|2022-01-19 07:35:00|155041.8|154951.8|154987.1|154897.1|155070|154980|154925.6|154835.6|632
1642578000000|2022-01-19 07:40:00|154985.8|154895.8|154985.2|154895.2|154989.9|154899.9|154973.4|154883.4|440
1642578300000|2022-01-19 07:45:00|154984.6|154894.6|155050|154920|155090|154992.2|154984.6|154894.6|594
1642578600000|2022-01-19 07:50:00|155049.5|154919.5|155013.3|154923.3|155055.7|154940|154995.1|154905.1|608
1642578900000|2022-01-19 07:55:00|155013.9|154923.9|155109.8|154893.1|155199.6|155006.7|154997.4|154893.1|690
1642579200000|2022-01-19 08:00:00|155107.6|154895.7|154986.3|154896.3|155199.4|155044.4|154917.5|154827.5|775
1642579500000|2022-01-19 08:05:00|154994.6|154904.6|154684.1|154594.1|155014.8|154924.8|154673.2|154583.2|834
1642579800000|2022-01-19 08:10:00|154682|154592|154685|154595|154824.1|154734.1|154661.1|154571.1|841
1642580100000|2022-01-19 08:15:00|154684.2|154594.2|154645.6|154555.6|154695.3|154605.3|154604.6|154514.6|716
1642580400000|2022-01-19 08:20:00|154645|154555|154539.5|154449.5|154650.1|154560.1|154519.2|154429.2|748
1642580700000|2022-01-19 08:25:00|154539.6|154449.6|154651.9|154561.9|154692|154602|154519.9|154429.9|945
1642581000000|2022-01-19 08:30:00|154642.8|154552.8|154551.1|154461.1|154689.6|154599.6|154540.5|154450.5|904
1642581300000|2022-01-19 08:35:00|154551.9|154461.9|154433.5|154343.5|154568.1|154478.1|154431|154341|870
1642581600000|2022-01-19 08:40:00|154435.5|154345.5|154553.3|154463.3|154559.3|154469.3|154412.7|154322.7|887
1642581900000|2022-01-19 08:45:00|154550.2|154460.2|154553.8|154463.8|154608.1|154518.1|154503.9|154413.9|736
1642582200000|2022-01-19 08:50:00|154550.1|154460.1|154429|154339|154550.1|154460.1|154410.6|154320.6|725
1642582500000|2022-01-19 08:55:00|154427.3|154337.3|154401.2|154311.2|154445.3|154355.3|154308.6|154218.6|854
1642582800000|2022-01-19 09:00:00|154400.5|154310.5|154210|154120|154426.1|154336.1|154199.5|154109.5|643
1642583100000|2022-01-19 09:05:00|154211.7|154121.7|154201.3|154111.3|154211.7|154121.7|154087.9|153997.9|710
1642583400000|2022-01-19 09:10:00|154210.9|154120.9|154123.4|154033.4|154222.6|154132.6|154072.4|153982.4|765
1642583700000|2022-01-19 09:15:00|154125|154035|154025.5|153935.5|154174.3|154084.3|154023.4|153933.4|849
1642584000000|2022-01-19 09:20:00|154026.5|153936.5|153987.3|153897.3|154054.3|153964.3|153978.9|153888.9|909
1642584300000|2022-01-19 09:25:00|153988.1|153898.1|154209.3|154119.3|154224|154134|153986.9|153896.9|865
1642584600000|2022-01-19 09:30:00|154209.2|154119.2|154073|153983|154239.8|154149.8|154072.3|153982.3|821
1642584900000|2022-01-19 09:35:00|154073.9|153983.9|154143.5|154053.5|154163|154073|154053.2|153963.2|693
1642585200000|2022-01-19 09:40:00|154146|154056|154073.1|153983.1|154148.1|154058.1|154038.6|153948.6|698
1642585500000|2022-01-19 09:45:00|154073.4|153983.4|154028.2|153938.2|154073.4|153983.4|153976.9|153886.9|792
1642585800000|2022-01-19 09:50:00|154028.4|153938.4|153998.7|153908.7|154037.2|153947.2|153984.7|153894.7|666
1642586100000|2022-01-19 09:55:00|153997.3|153907.3|153859|153769|153999.6|153909.6|153844.7|153754.7|669
1642586400000|2022-01-19 10:00:00|153855.6|153765.6|153928.7|153838.7|153948.5|153858.5|153850.7|153760.7|557
1642586700000|2022-01-19 10:05:00|153928.8|153838.8|153939.7|153849.7|153944.7|153854.7|153765.8|153675.8|566
1642587000000|2022-01-19 10:10:00|153931.1|153841.1|153937.2|153847.2|153946.7|153856.7|153868.8|153778.8|837
1642587300000|2022-01-19 10:15:00|153937.3|153847.3|154049.3|153959.3|154059.8|153969.8|153876.4|153786.4|777
1642587600000|2022-01-19 10:20:00|154050.3|153960.3|153906.4|153816.4|154062.7|153972.7|153883.3|153793.3|778
1642587900000|2022-01-19 10:25:00|153913.1|153823.1|153931.8|153841.8|153946.9|153856.9|153908.1|153818.1|726
1642588200000|2022-01-19 10:30:00|153932.9|153842.9|154040.2|153950.2|154071.3|153981.3|153882.7|153792.7|696
1642588500000|2022-01-19 10:35:00|154039.8|153949.8|154048.1|153958.1|154116|154026|153981.2|153891.2|686
1642588800000|2022-01-19 10:40:00|154048.6|153958.6|153999.3|153909.3|154055.1|153965.1|153935.5|153845.5|686
1642589100000|2022-01-19 10:45:00|153996.3|153906.3|153860.7|153770.7|153996.3|153906.3|153857.3|153767.3|735
1642589400000|2022-01-19 10:50:00|153861.1|153771.1|153939.9|153849.9|153949.9|153859.9|153861.1|153771.1|665
1642589700000|2022-01-19 10:55:00|153938.9|153848.9|153808.7|153718.7|153948.9|153858.9|153801.9|153711.9|781
1642590000000|2022-01-19 11:00:00|153807.4|153717.4|153572.6|153482.6|153851.3|153761.3|153564.8|153474.8|787
1642590300000|2022-01-19 11:05:00|153568.5|153478.5|153539.4|153449.4|153618.8|153528.8|153473.2|153383.2|783
1642590600000|2022-01-19 11:10:00|153539.1|153449.1|153548.8|153458.8|153618.3|153528.3|153504.6|153414.6|746
1642590900000|2022-01-19 11:15:00|153549.8|153459.8|153589.6|153499.6|153648|153558|153537.6|153447.6|653
1642591200000|2022-01-19 11:20:00|153583.2|153493.2|153514.9|153424.9|153601|153511|153472.7|153382.7|719
1642591500000|2022-01-19 11:25:00|153515.6|153425.6|153512.5|153422.5|153623.3|153533.3|153485.2|153395.2|796
1642591800000|2022-01-19 11:30:00|153515.4|153425.4|153635.3|153545.3|153635.3|153545.3|153508.1|153418.1|693
1642592100000|2022-01-19 11:35:00|153632.8|153542.8|153528.2|153438.2|153632.8|153542.8|153505.4|153415.4|673
1642592400000|2022-01-19 11:40:00|153510.6|153420.6|153559.1|153469.1|153585.1|153495.1|153505.6|153415.6|481
1642592700000|2022-01-19 11:45:00|153564.9|153474.9|153595.2|153505.2|153609.9|153519.9|153474.8|153384.8|655
1642593000000|2022-01-19 11:50:00|153595.7|153505.7|153668|153578|153683|153593|153462.5|153372.5|679
1642593300000|2022-01-19 11:55:00|153666.4|153576.4|153722.3|153592.3|153832.4|153742.4|153660.1|153567|818
1642593600000|2022-01-19 12:00:00|153716.7|153586.7|153709.2|153619.2|153726.3|153636.3|153611.1|153496.7|917
1642593900000|2022-01-19 12:05:00|153708.2|153618.2|153560.1|153470.1|153745.7|153655.7|153545.5|153455.5|826
1642594200000|2022-01-19 12:10:00|153561.8|153471.8|153570.4|153480.4|153602|153512|153516.3|153426.3|694
1642594500000|2022-01-19 12:15:00|153573.5|153483.5|153581.3|153491.3|153590.6|153500.6|153561.2|153471.2|604
1642594800000|2022-01-19 12:20:00|153582.5|153492.5|153576.8|153486.8|153615.2|153525.2|153560.4|153470.4|672
1642595100000|2022-01-19 12:25:00|153576|153486|153547.8|153457.8|153598.4|153508.4|153521|153431|684
1642595400000|2022-01-19 12:30:00|153547.5|153457.5|153439.3|153349.3|153561.9|153471.9|153410.4|153320.4|857
1642595700000|2022-01-19 12:35:00|153438.2|153348.2|153455.9|153365.9|153466.2|153376.2|153425.2|153335.2|839
1642596000000|2022-01-19 12:40:00|153451.4|153361.4|153418.2|153328.2|153466.7|153376.7|153366.2|153276.2|815
1642596300000|2022-01-19 12:45:00|153417.9|153327.9|153388.3|153298.3|153421.3|153331.3|153373.2|153283.2|691
1642596600000|2022-01-19 12:50:00|153388.2|153298.2|153408.6|153318.6|153411.2|153321.2|153375.4|153285.4|670
1642596900000|2022-01-19 12:55:00|153407.1|153317.1|153487.5|153397.5|153511|153421|153392.2|153302.2|696
1642597200000|2022-01-19 13:00:00|153488.7|153398.7|153304.1|153214.1|153500.9|153410.9|153288.5|153198.5|770
1642597500000|2022-01-19 13:05:00|153305.1|153215.1|153191.2|153101.2|153315|153225|153053.8|152963.8|859
1642597800000|2022-01-19 13:10:00|153191|153101|153340|153250|153361.2|153271.2|153098.7|153008.7|884
1642598100000|2022-01-19 13:15:00|153338.7|153248.7|153320.7|153230.7|153338.9|153248.9|153149.9|153059.9|843
1642598400000|2022-01-19 13:20:00|153321|153231|153217.8|153127.8|153353.4|153263.4|153178.3|153088.3|957
1642598700000|2022-01-19 13:25:00|153219.5|153129.5|153135.2|153045.2|153226.9|153136.9|153124.4|153034.4|819
1642599000000|2022-01-19 13:30:00|153134.8|153044.8|153321.1|153231.1|153335.1|153245.1|153124.7|153034.7|938
1642599300000|2022-01-19 13:35:00|153321|153231|153328.2|153238.2|153361.3|153271.3|153251.2|153161.2|888
1642599600000|2022-01-19 13:40:00|153329.9|153239.9|153405|153315|153429.3|153339.3|153279.6|153189.6|930
1642599900000|2022-01-19 13:45:00|153405.3|153315.3|153420.3|153330.3|153499.4|153409.4|153350.3|153260.3|867
1642600200000|2022-01-19 13:50:00|153420.5|153330.5|153511.5|153421.5|153555.4|153465.4|153402.5|153312.5|798
1642600500000|2022-01-19 13:55:00|153505.8|153415.8|153473.1|153383.1|153567.3|153477.3|153439.7|153349.7|866
1642600800000|2022-01-19 14:00:00|153470.9|153380.9|153603.2|153513.2|153611.7|153521.7|153434.4|153344.4|851
1642601100000|2022-01-19 14:05:00|153605.8|153515.8|153671.1|153581.1|153673|153583|153541.9|153451.9|782
1642601400000|2022-01-19 14:10:00|153669.6|153579.6|153722.1|153632.1|153727.1|153637.1|153615.1|153525.1|843
1642601700000|2022-01-19 14:15:00|153721|153631|153513.4|153423.4|153761.2|153671.2|153490.2|153400.2|827
1642602000000|2022-01-19 14:20:00|153512|153422|153522.9|153432.9|153549.9|153459.9|153433|153343|803
1642602300000|2022-01-19 14:25:00|153522.1|153432.1|153388.6|153298.6|153525.7|153435.7|153358.2|153268.2|746
1642602600000|2022-01-19 14:30:00|153388.7|153298.7|153508.9|153418.9|153550.6|153460.6|153384.6|153294.6|801
1642602900000|2022-01-19 14:35:00|153509.9|153419.9|153515|153425|153558.4|153468.4|153401.5|153311.5|875
1642603200000|2022-01-19 14:40:00|153514.1|153424.1|153485.8|153395.8|153578.8|153488.8|153443.5|153353.5|1070
1642603500000|2022-01-19 14:45:00|153483.1|153393.1|153545.8|153455.8|153574.2|153484.2|153439.8|153349.8|1038
1642603800000|2022-01-19 14:50:00|153551.4|153461.4|153397.1|153307.1|153602.3|153512.3|153396.2|153306.2|931
1642604100000|2022-01-19 14:55:00|153398|153308|153422.7|153332.7|153526.6|153436.6|153376.7|153286.7|1002
1642604400000|2022-01-19 15:00:00|153411.4|153321.4|153387.9|153297.9|153469.5|153379.5|153314.3|153224.3|1051
1642604700000|2022-01-19 15:05:00|153388|153298|153451.9|153361.9|153493.5|153403.5|153362.1|153272.1|1015
1642605000000|2022-01-19 15:10:00|153452.1|153362.1|153323.3|153233.3|153468.4|153378.4|153312.2|153222.2|903
1642605300000|2022-01-19 15:15:00|153318.3|153228.3|153279.7|153189.7|153390.9|153300.9|153261.9|153171.9|928
1642605600000|2022-01-19 15:20:00|153279.2|153189.2|153440.5|153350.5|153463.6|153373.6|153276.6|153186.6|963
1642605900000|2022-01-19 15:25:00|153437.7|153347.7|153318.7|153228.7|153443.5|153353.5|153309.1|153219.1|1021
1642606200000|2022-01-19 15:30:00|153317.3|153227.3|153343.6|153253.6|153349.3|153259.3|153160.9|153070.9|1004
1642606500000|2022-01-19 15:35:00|153343.5|153253.5|153391.1|153301.1|153405.6|153315.6|153286.9|153196.9|953
1642606800000|2022-01-19 15:40:00|153388.6|153298.6|153391.5|153301.5|153408.6|153318.6|153347.2|153257.2|832
1642607100000|2022-01-19 15:45:00|153393.3|153303.3|153203.9|153113.9|153416.7|153326.7|153196.7|153106.7|918
1642607400000|2022-01-19 15:50:00|153201.7|153111.7|153126.7|153036.7|153216.7|153126.7|153100.3|153010.3|914
1642607700000|2022-01-19 15:55:00|153123.7|153033.7|153134|153044|153206.3|153116.3|153001.8|152911.8|928
1642608000000|2022-01-19 16:00:00|153132.1|153042.1|153070.4|152980.4|153138.7|153048.7|153038.4|152948.4|902
1642608300000|2022-01-19 16:05:00|153067.9|152977.9|152975.6|152885.6|153118.4|153028.4|152970.5|152880.5|812
1642608600000|2022-01-19 16:10:00|152975.3|152885.3|152923|152833|153034.7|152944.7|152900.7|152810.7|849
1642608900000|2022-01-19 16:15:00|152922.7|152832.7|152943.7|152853.7|153012.7|152922.7|152812.4|152722.4|820
1642609200000|2022-01-19 16:20:00|152944.4|152854.4|152946.6|152856.6|153001.4|152911.4|152941.3|152851.3|760
1642609500000|2022-01-19 16:25:00|152947.2|152857.2|152891.3|152801.3|152947.2|152857.2|152868.8|152778.8|781
1642609800000|2022-01-19 16:30:00|152891.5|152801.5|152864.2|152774.2|152897.1|152807.1|152805|152715|820
1642610100000|2022-01-19 16:35:00|152866.5|152776.5|152909.4|152819.4|152979.2|152889.2|152842.3|152752.3|825
1642610400000|2022-01-19 16:40:00|152910.1|152820.1|152959.6|152869.6|152983.9|152893.9|152891|152801|845
1642610700000|2022-01-19 16:45:00|152958.6|152868.6|153003.7|152913.7|153006.8|152916.8|152908.1|152818.1|771
1642611000000|2022-01-19 16:50:00|153003.1|152913.1|153072.9|152982.9|153077.2|152987.2|152985.7|152895.7|810
1642611300000|2022-01-19 16:55:00|153071|152981|153048.5|152958.5|153132.9|153042.9|153035.6|152945.6|897
1642611600000|2022-01-19 17:00:00|153045.2|152955.2|153058.9|152968.9|153104.2|153014.2|152982.2|152892.2|928
1642611900000|2022-01-19 17:05:00|153058.5|152968.5|153203.6|153113.6|153217.1|153127.1|153013.9|152923.9|761
1642612200000|2022-01-19 17:10:00|153201.9|153111.9|153087.5|152997.5|153231.1|153141.1|153077.8|152987.8|598
1642612500000|2022-01-19 17:15:00|153087.4|152997.4|153178.5|153088.5|153199.1|153109.1|153087.4|152997.4|640
1642612800000|2022-01-19 17:20:00|153174.4|153084.4|153161.6|153071.6|153187.6|153097.6|153154.9|153064.9|516
1642613100000|2022-01-19 17:25:00|153165.2|153075.2|153167.2|153077.2|153178.3|153088.3|153133.9|153043.9|402
1642613400000|2022-01-19 17:30:00|153166.3|153076.3|153172.7|153082.7|153183.4|153093.4|153147|153057|597
1642613700000|2022-01-19 17:35:00|153173.4|153083.4|153228.1|153138.1|153231|153141|153161.5|153071.5|665
1642614000000|2022-01-19 17:40:00|153230.2|153140.2|153372.4|153282.4|153410.8|153320.8|153207|153117|781
1642614300000|2022-01-19 17:45:00|153374.2|153284.2|153336.1|153246.1|153398.2|153308.2|153287.5|153197.5|642
1642614600000|2022-01-19 17:50:00|153336.3|153246.3|153328.8|153238.8|153378.3|153288.3|153271.5|153181.5|713
1642614900000|2022-01-19 17:55:00|153331.8|153241.8|153216.7|153126.7|153332.4|153242.4|153206.7|153116.7|725
1642615200000|2022-01-19 18:00:00|153216.4|153126.4|153195|153105|153241.3|153151.3|153179.2|153089.2|717
1642615500000|2022-01-19 18:05:00|153194.5|153104.5|153250.7|153160.7|153259.8|153169.8|153192.4|153102.4|578
1642615800000|2022-01-19 18:10:00|153250.6|153160.6|153202.9|153112.9|153252|153162|153202.6|153112.6|499
1642616100000|2022-01-19 18:15:00|153198.3|153108.3|153160.2|153070.2|153202.4|153112.4|153141.4|153051.4|530
1642616400000|2022-01-19 18:20:00|153160|153070|153128.1|153038.1|153163|153073|153118.8|153026.7|580
1642616700000|2022-01-19 18:25:00|153125.2|153035.2|153129.6|153039.6|153151.5|153061.5|153108.8|153018.8|554
1642617000000|2022-01-19 18:30:00|153130.4|153040.4|153045.2|152955.2|153169.4|153079.4|153041.4|152951.4|652
1642617300000|2022-01-19 18:35:00|153044.3|152954.3|152995.8|152905.8|153102.6|153012.6|152985.2|152895.2|632
1642617600000|2022-01-19 18:40:00|152995.4|152905.4|152914.4|152824.4|152995.4|152905.4|152911.5|152821.5|648
1642617900000|2022-01-19 18:45:00|152915.1|152825.1|152918|152828|152930.3|152840.3|152910.3|152820.3|446
1642618200000|2022-01-19 18:50:00|152919.6|152829.6|152910.9|152820.9|152925|152835|152898.3|152808.3|441
1642618500000|2022-01-19 18:55:00|152911.6|152821.6|153037.5|152947.5|153043|152953|152911.6|152821.6|658
1642618800000|2022-01-19 19:00:00|153035.2|152945.2|153028|152938|153054.6|152964.6|153003.1|152913.1|709
1642619100000|2022-01-19 19:05:00|153018|152928|153068.8|152978.8|153100.4|153010.4|153018|152928|700
1642619400000|2022-01-19 19:10:00|153070.7|152980.7|153120.5|153030.5|153138.8|153048.8|153003.9|152913.9|720
1642619700000|2022-01-19 19:15:00|153121|153031|153054.8|152964.8|153126.7|153036.7|153044.8|152954.8|553
1642620000000|2022-01-19 19:20:00|153056.5|152966.5|153068.5|152978.5|153087.9|152997.9|153041|152951|476
1642620300000|2022-01-19 19:25:00|153063.3|152973.3|153095.4|153005.4|153101.7|153008.6|153057.4|152967.4|553
1642620600000|2022-01-19 19:30:00|153083.7|152993.7|153046.2|152956.2|153105.1|153013.9|153038.2|152930.7|622
1642620900000|2022-01-19 19:35:00|153047.3|152957.3|153012.9|152922.9|153054.7|152964.7|153005.1|152915.1|615
1642621200000|2022-01-19 19:40:00|153012.7|152922.7|152925.2|152835.2|153049.4|152933.6|152916.9|152826.9|438
1642621500000|2022-01-19 19:45:00|152923.3|152833.3|152917.2|152827.2|152937.5|152847.5|152913.5|152823.5|370
1642621800000|2022-01-19 19:50:00|152917.4|152827.4|152916|152826|152930.5|152840.5|152908.7|152818.7|406
1642622100000|2022-01-19 19:55:00|152914.9|152824.9|153027.4|152937.4|153031.3|152941.3|152865.9|152775.9|657
1642622400000|2022-01-19 20:00:00|153031.4|152941.4|153111.5|153021.5|153131.1|153041.1|153018.8|152928.8|682
1642622700000|2022-01-19 20:05:00|153114.1|153024.1|153014.7|152924.7|153123.7|153033.7|153004.5|152914.5|741
1642623000000|2022-01-19 20:10:00|153013.2|152923.2|152986.9|152856.9|153020.8|152930.8|152942.1|152848.7|702
1642623300000|2022-01-19 20:15:00|152984.8|152854.8|153004.8|152914.8|153046.6|152952.3|152967.9|152849.4|593
1642623600000|2022-01-19 20:20:00|153005.2|152915.2|153064.1|152974.1|153070.1|152980.1|152990.2|152883.5|591
1642623900000|2022-01-19 20:25:00|153064.3|152974.3|153073|152983|153105.6|152995.6|153015.1|152916.9|548
1642624200000|2022-01-19 20:30:00|153072.6|152982.6|153083.9|152993.9|153093.2|153003.2|153061.4|152961.1|491
1642624500000|2022-01-19 20:35:00|153084|152994|153085.4|152995.4|153099|153009|153058.6|152968.6|494
1642624800000|2022-01-19 20:40:00|153085.5|152995.5|153042.7|152952.7|153091.7|153001.7|153033.2|152943.2|518
1642625100000|2022-01-19 20:45:00|153044|152954|153036.6|152946.6|153056.2|152966.2|153009.8|152919.8|582
1642625400000|2022-01-19 20:50:00|153036.5|152946.5|153129.3|153039.3|153136.3|153046.3|153017.2|152927.2|637
1642625700000|2022-01-19 20:55:00|153129.4|153039.4|153129.1|153039.1|153194.2|153104.2|153110.4|153020.4|699
1642626000000|2022-01-19 21:00:00|153140.9|153050.9|153238.1|153148.1|153240.4|153150.4|153127.2|153037.2|505
1642626300000|2022-01-19 21:05:00|153232.2|153142.2|153250.3|153120.3|153267.2|153157.6|153219.1|153111|157
1642626600000|2022-01-19 21:10:00|153260.7|153130.7|153301.8|153211.8|153314.9|153224.9|153224|153117.5|330
1642626900000|2022-01-19 21:15:00|153300.3|153210.3|153275|153185|153307.3|153217.3|153274.4|153184.4|411
1642627200000|2022-01-19 21:20:00|153279.2|153189.2|153370.6|153240.6|153370.6|153261.4|153269|153179|361
1642627500000|2022-01-19 21:25:00|153370.7|153240.7|153349.8|153219.8|153385.3|153255.3|153328.9|153208.2|324
1642627800000|2022-01-19 21:30:00|153352.3|153222.3|153357|153227|153357|153236.3|153301.8|153183.1|260
1642628100000|2022-01-19 21:35:00|153358.4|153228.4|153311|153181|153390|153230.2|153295.9|153165.9|209
1642628400000|2022-01-19 21:40:00|153319|153189|153307.3|153177.3|153370.2|153228.3|153299.4|153146|153
1642628700000|2022-01-19 21:45:00|153309.7|153179.7|153321.5|153191.5|153405.7|153219.6|153280|153130.7|122
1642629000000|2022-01-19 21:50:00|153325.7|153195.7|153385.7|153172.2|153433.5|153231.3|153274.2|153087.5|147
1642629300000|2022-01-19 21:55:00|153401.4|153185.3|153449.5|153149.5|153552|153326.6|153390.5|153130.2|345
1642629600000|2022-01-19 22:00:00|153395.3|153095.3|153297.8|152997.8|153488.4|153188.4|153251.3|152951.3|194
1642629900000|2022-01-19 22:05:00|153321.9|153021.9|153269.8|152969.8|153457.1|153157.1|153252.7|152952.7|299
1642630200000|2022-01-19 22:10:00|153340|153040|153290.6|152990.6|153405.8|153105.8|153220.3|152920.3|190
1642630500000|2022-01-19 22:15:00|153352.1|153052.1|153346.2|153046.2|153429.9|153129.9|153211.3|152911.3|155
1642630800000|2022-01-19 22:20:00|153399.4|153099.4|153427.6|153127.6|153635.1|153335.1|153336.3|153036.3|697
1642631100000|2022-01-19 22:25:00|153423.1|153123.1|153363.1|153063.1|153507.9|153207.9|153351.9|153051.9|139
1642631400000|2022-01-19 22:30:00|153356.4|153056.4|153428.3|153128.3|153477.6|153177.6|153349.4|153049.4|139
1642631700000|2022-01-19 22:35:00|153415.5|153115.5|153354.7|153054.7|153507.8|153207.8|153350|153050|111
1642632000000|2022-01-19 22:40:00|153357.1|153057.1|153439|153139|153487|153187|153352.9|153052.9|119
1642632300000|2022-01-19 22:45:00|153527.9|153227.9|153392.7|153092.7|153541.5|153241.5|153350.3|153050.3|146
1642632600000|2022-01-19 22:50:00|153380.4|153080.4|153513.9|153213.9|153610.9|153310.9|153337.1|153037.1|462
1642632900000|2022-01-19 22:55:00|153513.8|153213.8|153468.9|153168.9|153581.8|153281.8|153389.3|153089.3|253
1642633200000|2022-01-19 23:00:00|153468.1|153168.1|153468|153168|153541.5|153241.5|153392.4|153092.4|151
1642633500000|2022-01-19 23:05:00|153488.5|153188.5|153441.8|153141.8|153488.5|153188.5|153381.9|153081.9|58
1642633800000|2022-01-19 23:10:00|153381.8|153081.8|153392.1|153092.1|153471|153171|153381.8|153081.8|65
1642634100000|2022-01-19 23:15:00|153509.6|153209.6|153411.5|153111.5|153538.8|153238.8|153387.1|153087.1|79
1642634400000|2022-01-19 23:20:00|153433|153133|153453.4|153153.4|153485.9|153185.9|153382.5|153082.5|115
1642634700000|2022-01-19 23:25:00|153464.1|153164.1|153398.4|153098.4|153500|153200|153382.6|153082.6|98
1642635000000|2022-01-19 23:30:00|153398|153098|153386.9|153086.9|153524.5|153224.5|153386.9|153086.9|75
1642635300000|2022-01-19 23:35:00|153469.9|153169.9|153422.4|153122.4|153552.5|153252.5|153386.3|153086.3|126
1642635600000|2022-01-19 23:40:00|153482.8|153182.8|153484.9|153184.9|153530.1|153230.1|153399.6|153099.6|130
1642635900000|2022-01-19 23:45:00|153482.2|153182.2|153450.4|153150.4|153556.8|153256.8|153402.4|153102.4|208
1642636200000|2022-01-19 23:50:00|153434.5|153134.5|153404.4|153104.4|153473.1|153173.1|153378.7|153078.7|608
1642636500000|2022-01-19 23:55:00|153407.3|153107.3|153425.4|153125.4|153468.9|153168.9|153349.7|153049.7|300
1642636800000|2022-01-20 00:00:00|153462.1|153162.1|153446.6|153146.6|153508.2|153208.2|153361.2|153061.2|443
1642637100000|2022-01-20 00:05:00|153448.2|153148.2|153463.5|153163.5|153532.5|153232.5|153391.7|153091.7|683
1642637400000|2022-01-20 00:10:00|153447.6|153147.6|153458.3|153158.3|153502.2|153202.2|153397.6|153097.6|708
1642637700000|2022-01-20 00:15:00|153459.6|153159.6|153530.5|153230.5|153566.2|153266.2|153396|153096|785
1642638000000|2022-01-20 00:20:00|153532.6|153232.6|153511.7|153282.3|153533|153319.6|153379.7|153177.6|824
1642638300000|2022-01-20 00:25:00|153507.8|153278.1|153527.9|153235.1|153589.5|153352.1|153454.3|153196.6|744
1642638600000|2022-01-20 00:30:00|153519.8|153235.3|153402.7|153102.7|153525.9|153246.3|153355.4|153055.4|655
1642638900000|2022-01-20 00:35:00|153406.8|153106.8|153410.7|153110.7|153469.3|153169.3|153334.9|153034.9|722
1642639200000|2022-01-20 00:40:00|153370.1|153070.1|153407.1|153107.1|153473.1|153173.1|153333.8|153033.8|429
1642639500000|2022-01-20 00:45:00|153407|153107|153430.2|153130.2|153512.5|153212.5|153314|153014|725
1642639800000|2022-01-20 00:50:00|153410.1|153110.1|153435.8|153135.8|153510.4|153210.4|153398.4|153098.4|759
1642640100000|2022-01-20 00:55:00|153435.6|153135.6|153435.1|153135.1|153551.2|153265.9|153394.1|153096.5|906
1642640400000|2022-01-20 01:00:00|153432.9|153132.9|153437|153137|153586.9|153305.1|153389.1|153103.7|797
1642640700000|2022-01-20 01:05:00|153458.2|153158.2|153423.6|153123.6|153502.2|153202.2|153375.7|153096.4|421
1642641000000|2022-01-20 01:10:00|153420.6|153120.6|153393.4|153093.4|153463.6|153163.6|153332.8|153075.5|335
1642641300000|2022-01-20 01:15:00|153392.5|153092.5|153373.1|153091|153462|153162|153349.6|153086.7|471
1642641600000|2022-01-20 01:20:00|153426.6|153126.6|153399.5|153099.5|153440|153140|153329.8|153079.5|477
1642641900000|2022-01-20 01:25:00|153387.9|153092.8|153392.2|153092.2|153452.4|153159.5|153282.5|153071.7|250
1642642200000|2022-01-20 01:30:00|153391.8|153091.8|153408.9|153108.9|153448.5|153148.5|153359.6|153061|330
1642642500000|2022-01-20 01:35:00|153405.5|153105.5|153406|153106|153430.1|153130.1|153343.8|153075.2|255
1642642800000|2022-01-20 01:40:00|153403.2|153103.2|153301.8|153037|153423.8|153127.4|153247.8|153011|664
1642643100000|2022-01-20 01:45:00|153307|153041.6|153107.9|152807.9|153318.4|153046.6|153064.8|152784.5|699
1642643400000|2022-01-20 01:50:00|153097.4|152797.4|153136.7|152836.7|153174.9|152874.9|153065.8|152789.1|604
1642643700000|2022-01-20 01:55:00|153134.9|152834.9|153106|152806|153178.4|152878.4|153076.8|152794.8|478
1642644000000|2022-01-20 02:00:00|153108.1|152808.1|153107.4|152807.4|153150.8|152850.8|153097.6|152800.2|358
1642644300000|2022-01-20 02:05:00|153107.5|152807.5|153133.6|152833.6|153150|152850|153099.4|152799.4|388
1642644600000|2022-01-20 02:10:00|153123.1|152823.1|153164.3|152864.3|153188|152888|153119.5|152819.5|675
1642644900000|2022-01-20 02:15:00|153164.5|152864.5|153206.8|152906.8|153268.9|152968.9|153161.9|152861.9|804
1642645200000|2022-01-20 02:20:00|153198.3|152898.3|153203.4|152903.4|153229.9|152929.9|153170.8|152870.8|803
1642645500000|2022-01-20 02:25:00|153209|152909|153229.3|152929.3|153289|152989|153188.6|152888.6|647
1642645800000|2022-01-20 02:30:00|153222.2|152922.2|153202.6|152902.6|153271.3|152971.3|153172.3|152872.3|663
1642646100000|2022-01-20 02:35:00|153201.5|152901.5|153215.9|152915.9|153237.9|152937.9|153177.6|152877.6|521
1642646400000|2022-01-20 02:40:00|153239.3|152939.3|153202.7|152902.7|153259|152959|153178.9|152878.9|412
1642646700000|2022-01-20 02:45:00|153202.5|152902.5|153189.3|152889.3|153258.4|152958.4|153165.9|152865.9|537
1642647000000|2022-01-20 02:50:00|153203.7|152903.7|153196|152896|153243.3|152943.3|153161.4|152861.4|499
1642647300000|2022-01-20 02:55:00|153193.6|152893.6|153186.2|152886.2|153242.1|152942.1|153132.2|152832.2|493
1642647600000|2022-01-20 03:00:00|153182.8|152882.8|153200.6|152900.6|153253.6|152953.6|153169|152869|248
1642647900000|2022-01-20 03:05:00|153196.1|152896.1|153220.6|152920.6|153255.7|152955.7|153153.5|152853.5|584
1642648200000|2022-01-20 03:10:00|153212.4|152912.4|153234.2|152934.2|153264.6|152964.6|153194.6|152894.6|399
1642648500000|2022-01-20 03:15:00|153237.5|152937.5|153239.1|152939.1|153267.7|152967.7|153197|152897|423
1642648800000|2022-01-20 03:20:00|153243.3|152943.3|153136.1|152836.1|153252.9|152952.9|153100.8|152800.8|784
1642649100000|2022-01-20 03:25:00|153125.9|152825.9|153137.8|152837.8|153185.4|152885.4|153102.9|152802.9|400
1642649400000|2022-01-20 03:30:00|153138.6|152838.6|153139.8|152839.8|153189.8|152889.8|153110.2|152810.2|416
1642649700000|2022-01-20 03:35:00|153143|152843|153138.2|152838.2|153186.2|152886.2|153125.2|152825.2|445
1642650000000|2022-01-20 03:40:00|153141.6|152841.6|153143.9|152843.9|153203.9|152903.9|153118.6|152818.6|337
1642650300000|2022-01-20 03:45:00|153141.5|152841.5|153155.3|152855.3|153167|152867|153122.9|152822.9|474
1642650600000|2022-01-20 03:50:00|153155.9|152855.9|153156.2|152856.2|153192.9|152892.9|153134|152834|560
1642650900000|2022-01-20 03:55:00|153156.6|152856.6|153213.2|152913.2|153242.2|152942.9|153143.4|152843.4|476
1642651200000|2022-01-20 04:00:00|153215.8|152915.8|153178.5|152932.9|153215.8|152993.4|153116.3|152897.9|561
1642651500000|2022-01-20 04:05:00|153192.1|152919.5|153166.2|152928.2|153208.4|152993.4|153113|152889.3|489
1642651800000|2022-01-20 04:10:00|153163.4|152933.6|153181|152943.3|153204.8|152997.2|153109.4|152893.6|308
1642652100000|2022-01-20 04:15:00|153187.5|152937.2|153191.2|152942.9|153220.6|153000.5|153122|152899.5|390
1642652400000|2022-01-20 04:20:00|153192.1|152943.1|153138.7|153008.7|153229.5|153021|153131.2|152917.9|323
1642652700000|2022-01-20 04:25:00|153136.5|153006.5|153199.3|152939.8|153224.6|153017.3|153130.2|152916.5|265
1642653000000|2022-01-20 04:30:00|153200.1|152939.3|153193.8|152939.9|153218.2|153025.5|153125.1|152912.1|233
1642653300000|2022-01-20 04:35:00|153195.9|152938.1|153170.9|152961.8|153218.9|153003.4|153110.2|152915.1|318
1642653600000|2022-01-20 04:40:00|153167.1|152964.3|153205.1|152936|153223.2|153004.1|153117.7|152910.8|453
1642653900000|2022-01-20 04:45:00|153203.2|152937.6|153185.1|152937.1|153217.8|152997.9|153121.3|152915.4|286
1642654200000|2022-01-20 04:50:00|153168.4|152948.1|153121.3|152991.3|153215|152999.6|153115.7|152905.2|178
1642654500000|2022-01-20 04:55:00|153207|152907|153192.6|152922.7|153222.4|153002.1|153117.6|152907|228
1642654800000|2022-01-20 05:00:00|153194.1|152924.2|153180.9|152928.5|153217.2|152995.5|153104.8|152894.7|431
1642655100000|2022-01-20 05:05:00|153199.9|152908.7|153170|152961.4|153218.7|153000.1|153116.8|152908.7|405
1642655400000|2022-01-20 05:10:00|153183.9|152947.8|153138.1|153008.1|153244.8|153028.9|153100.6|152911.2|598
1642655700000|2022-01-20 05:15:00|153181.5|152961|153262.4|153023.4|153316.5|153108.7|153122|152940.2|700
1642656000000|2022-01-20 05:20:00|153256.5|153031.1|153259.4|153008.8|153302.3|153084.6|153182.9|152986.7|626
1642656300000|2022-01-20 05:25:00|153257.2|153004.2|153295.4|153004.5|153334.8|153078.8|153206.5|152977.4|535
1642656600000|2022-01-20 05:30:00|153288|153003.9|153273.8|153017.5|153297.1|153054.6|153184.6|152959.7|720
1642656900000|2022-01-20 05:35:00|153273.7|153016.5|153281.5|152991.1|153305.4|153091.1|153194.8|152980.6|545
1642657200000|2022-01-20 05:40:00|153262.6|153002.9|153285.4|152987.9|153312|153070|153181.8|152968.9|559
1642657500000|2022-01-20 05:45:00|153291|153014.8|153249.9|152990.7|153291|153064.5|153170.3|152960|322
1642657800000|2022-01-20 05:50:00|153221.3|153010.6|153238.4|152966.7|153279.7|153051.2|153161.1|152945.4|260
1642658100000|2022-01-20 05:55:00|153233.7|152974.6|153185.6|153055.6|153278.7|153066.6|153159.2|152950.5|293
1642658400000|2022-01-20 06:00:00|153185|153055|153173.9|153043.9|153260|153079.2|153166.3|152987.3|467
1642658700000|2022-01-20 06:05:00|153175.3|153045.3|153197.9|153067.9|153264.9|153088|153173.7|153004.3|427
1642659000000|2022-01-20 06:10:00|153197.5|153067.5|153262.6|153132.6|153312.4|153138.7|153191.4|153010.2|483
1642659300000|2022-01-20 06:15:00|153299.7|153094.3|153317.2|153187.2|153409.3|153211.6|153247.2|153085.2|663
1642659600000|2022-01-20 06:20:00|153316.3|153186.3|153344.3|153134.3|153414.1|153202.1|153285.7|153070.3|468
1642659900000|2022-01-20 06:25:00|153344.7|153133.3|153427.1|153219.9|153449.5|153274.2|153292.2|153111.6|485
1642660200000|2022-01-20 06:30:00|153383.3|153253.3|153395.8|153265.8|153477.7|153285.5|153370.1|153207.2|450
1642660500000|2022-01-20 06:35:00|153435.9|153217.5|153297.3|153167.3|153465.1|153274.9|153275.7|153104.6|441
1642660800000|2022-01-20 06:40:00|153298.1|153168.1|153304.5|153174.5|153308.2|153178.2|153276.6|153146.6|290
1642661100000|2022-01-20 06:45:00|153301.4|153171.4|153397|153267|153408.1|153278.1|153266.8|153135.6|427
1642661400000|2022-01-20 06:50:00|153397.4|153267.4|153395.9|153265.9|153439.4|153275.9|153382.9|153221|603
1642661700000|2022-01-20 06:55:00|153389|153259|153415.9|153285.9|153472.8|153285.9|153375.8|153189.9|633
1642662000000|2022-01-20 07:00:00|153408.3|153278.3|153425.4|153295.4|153507.5|153377.5|153404.1|153274.1|765
1642662300000|2022-01-20 07:05:00|153427.1|153297.1|153323.6|153193.6|153460.1|153330.1|153321.8|153191.8|813
1642662600000|2022-01-20 07:10:00|153325.5|153195.5|153403.7|153313.7|153417.2|153327.2|153314.2|153184.2|743
1642662900000|2022-01-20 07:15:00|153402.2|153312.2|153426.8|153296.8|153507.5|153417.5|153398.6|153291.1|892
1642663200000|2022-01-20 07:20:00|153426.9|153296.9|153438|153308|153471|153362.9|153398.7|153293|856
1642663500000|2022-01-20 07:25:00|153437.3|153307.3|153385.1|153295.1|153492.3|153380.7|153379.3|153278.7|867
1642663800000|2022-01-20 07:30:00|153392.3|153302.3|153279.3|153189.3|153412.1|153304.1|153271.6|153156.6|763
1642664100000|2022-01-20 07:35:00|153278.8|153188.8|153009.2|152919.2|153298.9|153188.8|152974.2|152884.2|748
1642664400000|2022-01-20 07:40:00|153008.9|152918.9|152943.6|152853.6|153104.4|153014.4|152939.5|152849.5|573
1642664700000|2022-01-20 07:45:00|152940.7|152850.7|152878.8|152788.8|152974.7|152884.7|152770.3|152680.3|784
1642665000000|2022-01-20 07:50:00|152877|152787|152705.7|152615.7|152877|152787|152665.4|152575.4|773
1642665300000|2022-01-20 07:55:00|152705|152615|152901.4|152811.4|152925.6|152835.6|152704.7|152614.7|702
1642665600000|2022-01-20 08:00:00|152903.6|152813.6|152718.5|152628.5|152946.2|152856.2|152690.6|152600.6|739
1642665900000|2022-01-20 08:05:00|152719.4|152629.4|152575.6|152485.6|152719.4|152629.4|152557.6|152467.6|923
1642666200000|2022-01-20 08:10:00|152579.6|152489.6|152511.6|152421.6|152580.9|152490.9|152425.9|152335.9|919
1642666500000|2022-01-20 08:15:00|152512.2|152422.2|152565|152475|152727.8|152637.8|152473.9|152383.9|904
1642666800000|2022-01-20 08:20:00|152564.9|152474.9|152677.9|152587.9|152720.1|152630.1|152559.5|152469.5|885
1642667100000|2022-01-20 08:25:00|152678.3|152588.3|152514|152424|152704.7|152614.7|152492.8|152402.8|795
1642667400000|2022-01-20 08:30:00|152513.1|152423.1|152546.8|152456.8|152714|152619.1|152511.2|152421.2|798
1642667700000|2022-01-20 08:35:00|152549.2|152459.2|152574.1|152484.1|152639|152549|152501.6|152411.6|620
1642668000000|2022-01-20 08:40:00|152572.6|152482.6|152556.3|152466.3|152641.8|152551.8|152520.5|152430.5|724
1642668300000|2022-01-20 08:45:00|152556.1|152466.1|152713.7|152623.7|152713.7|152623.7|152545.5|152455.5|821
1642668600000|2022-01-20 08:50:00|152710.1|152620.1|152676.5|152586.5|152799.6|152709.6|152644.9|152554.9|869
1642668900000|2022-01-20 08:55:00|152676|152586|152609|152519|152824|152734|152604.7|152514.7|875
1642669200000|2022-01-20 09:00:00|152608.8|152518.8|152632.7|152542.7|152731|152641|152520|152430|928
1642669500000|2022-01-20 09:05:00|152634.8|152544.8|152577.7|152487.7|152681.4|152591.4|152546.9|152456.9|770
1642669800000|2022-01-20 09:10:00|152578.4|152488.4|152663.9|152573.9|152668.4|152578.4|152574.2|152484.2|781
1642670100000|2022-01-20 09:15:00|152663.4|152573.4|152673|152583|152703.3|152613.3|152641.6|152551.6|634
1642670400000|2022-01-20 09:20:00|152673.8|152583.8|152778.2|152688.2|152826.5|152736.5|152666.9|152576.9|645
1642670700000|2022-01-20 09:25:00|152776.8|152686.8|152763.9|152673.9|152804.3|152714.3|152700.7|152610.7|697
1642671000000|2022-01-20 09:30:00|152764.4|152674.4|152745.9|152655.9|152781.8|152691.8|152707.9|152617.9|639
1642671300000|2022-01-20 09:35:00|152746.2|152656.2|152761.5|152671.5|152838.3|152748.3|152715.2|152625.2|752
1642671600000|2022-01-20 09:40:00|152760.9|152670.9|152816.7|152726.7|152823.3|152733.3|152740.4|152650.4|653
1642671900000|2022-01-20 09:45:00|152815.7|152725.7|152859|152769|152859|152769|152741.2|152651.2|629
1642672200000|2022-01-20 09:50:00|152857.9|152767.9|152739.9|152649.9|152865.8|152775.8|152737.8|152647.8|603
1642672500000|2022-01-20 09:55:00|152739.6|152649.6|152758.9|152668.9|152762.2|152672.2|152722.9|152632.9|719
1642672800000|2022-01-20 10:00:00|152761.5|152671.5|152539.3|152449.3|152768.4|152678.4|152533|152443|725
1642673100000|2022-01-20 10:05:00|152538.4|152448.4|152554.7|152464.7|152631.9|152541.9|152538.4|152448.4|637
1642673400000|2022-01-20 10:10:00|152557.7|152467.7|152500.1|152410.1|152616|152526|152454.4|152364.4|623
1642673700000|2022-01-20 10:15:00|152499.7|152409.7|152278.5|152188.5|152500.8|152410.8|152208.5|152118.5|710
1642674000000|2022-01-20 10:20:00|152276.4|152186.4|152065.7|151975.7|152320.7|152230.7|152003.8|151913.8|710
1642674300000|2022-01-20 10:25:00|152064.9|151974.9|152180.7|152090.7|152208.9|152118.9|152064.9|151974.9|803
1642674600000|2022-01-20 10:30:00|152183.1|152093.1|152110|152020|152199.3|152109.3|152072.7|151982.7|816
1642674900000|2022-01-20 10:35:00|152109.4|152019.4|152059.6|151969.6|152114.4|152024.4|152003.2|151913.2|737
1642675200000|2022-01-20 10:40:00|152075.1|151985.1|152066.1|151976.1|152088.3|151998.3|152024.4|151934.4|634
1642675500000|2022-01-20 10:45:00|152065.9|151975.9|152130.1|152040.1|152163|152073|152054|151964|638
1642675800000|2022-01-20 10:50:00|152130.5|152040.5|152167.4|152077.4|152236.6|152146.6|152128.8|152038.8|675
1642676100000|2022-01-20 10:55:00|152168.8|152078.8|152185.1|152095.1|152237.7|152147.7|152161.8|152071.8|772
1642676400000|2022-01-20 11:00:00|152186.5|152096.5|152170.6|152080.6|152261.4|152171.4|152163.2|152073.2|822
1642676700000|2022-01-20 11:05:00|152169.2|152079.2|152199.1|152109.1|152232.5|152142.5|152164.9|152074.9|665
1642677000000|2022-01-20 11:10:00|152200.5|152110.5|152303.1|152213.1|152324.7|152234.7|152177.2|152087.2|705
1642677300000|2022-01-20 11:15:00|152302.4|152212.4|152238.4|152148.4|152322.5|152232.5|152141.1|152051.1|809
1642677600000|2022-01-20 11:20:00|152237.8|152147.8|152083.1|151993.1|152250.1|152160.1|152076.7|151986.7|841
1642677900000|2022-01-20 11:25:00|152080.7|151990.7|151880.9|151790.9|152080.7|151990.7|151714.6|151624.6|872
1642678200000|2022-01-20 11:30:00|151881.9|151791.9|151781.9|151691.9|151915.4|151825.4|151741.3|151651.3|923
1642678500000|2022-01-20 11:35:00|151781.6|151691.6|151929.2|151839.2|151929.2|151839.2|151763.9|151673.9|690
1642678800000|2022-01-20 11:40:00|151929.5|151839.5|151969.5|151879.5|151983.5|151893.5|151888.8|151798.8|659
1642679100000|2022-01-20 11:45:00|151963.6|151873.6|151865.6|151775.6|151992.8|151902.8|151819.1|151729.1|752
1642679400000|2022-01-20 11:50:00|151864.9|151774.9|151871.8|151781.8|151898.2|151808.2|151771.7|151681.7|738
1642679700000|2022-01-20 11:55:00|151867.7|151777.7|151932.6|151842.6|151981.4|151891.4|151867.7|151777.7|672
1642680000000|2022-01-20 12:00:00|151932.5|151842.5|151903.7|151813.7|151982.5|151892.5|151882.6|151792.6|785
1642680300000|2022-01-20 12:05:00|151901.8|151811.8|151873.6|151783.6|151916.5|151826.5|151859.2|151769.2|808
1642680600000|2022-01-20 12:10:00|151873.2|151783.2|151891.5|151801.5|151893.1|151803.1|151831.8|151741.8|565
1642680900000|2022-01-20 12:15:00|151888.7|151798.7|152117.5|152027.5|152131.6|152041.6|151885.1|151795.1|570
1642681200000|2022-01-20 12:20:00|152112.3|152022.3|152104.6|152014.6|152187.7|152097.7|152035.9|151945.9|654
1642681500000|2022-01-20 12:25:00|152105.2|152015.2|152230.7|152140.7|152281.9|152191.9|152090.7|152000.7|735
1642681800000|2022-01-20 12:30:00|152230.2|152140.2|152204.5|152114.5|152245.9|152155.9|152137.3|152047.3|864
1642682100000|2022-01-20 12:35:00|152203.2|152113.2|152112|152022|152213.8|152123.8|152082.7|151992.7|826
1642682400000|2022-01-20 12:40:00|152108|152018|152108.6|152018.6|152210.3|152120.3|152092.3|152002.3|747
1642682700000|2022-01-20 12:45:00|152115|152025|152114.3|152024.3|152133.9|152043.9|152032.6|151942.6|712
1642683000000|2022-01-20 12:50:00|152114.1|152024.1|152093.1|152003.1|152189.9|152099.9|152089.6|151999.6|613
1642683300000|2022-01-20 12:55:00|152093.6|152003.6|152137.1|152047.1|152174.3|152084.3|152043.2|151953.2|741
1642683600000|2022-01-20 13:00:00|152137|152047|152082.3|151992.3|152172.9|152082.9|152069|151979|786
1642683900000|2022-01-20 13:05:00|152081.2|151991.2|152130.8|152040.8|152153.3|152063.3|152050.5|151960.5|849
1642684200000|2022-01-20 13:10:00|152130|152040|152210.9|152120.9|152262.7|152172.7|152118.7|152028.7|927
1642684500000|2022-01-20 13:15:00|152211|152121|152187.6|152097.6|152254.4|152164.4|152148.4|152058.4|860
1642684800000|2022-01-20 13:20:00|152186.9|152096.9|151956.2|151866.2|152228.2|152138.2|151898.5|151808.5|774
1642685100000|2022-01-20 13:25:00|151954.6|151864.6|152054.8|151924.8|152107.2|151970.6|151881.5|151791.5|851
1642685400000|2022-01-20 13:30:00|152054|151924|151722.9|151632.9|152065.2|151924|151664.1|151574.1|916
1642685700000|2022-01-20 13:35:00|151729.8|151639.8|151729.9|151639.9|151846.5|151756.5|151682.7|151592.7|899
1642686000000|2022-01-20 13:40:00|151730|151640|151570|151480|151785.2|151695.2|151569.8|151479.8|828
1642686300000|2022-01-20 13:45:00|151571|151481|151442.9|151352.9|151596.3|151506.3|151438.6|151348.6|822
1642686600000|2022-01-20 13:50:00|151443|151353|151418.8|151328.8|151443|151353|151308.2|151218.2|883
1642686900000|2022-01-20 13:55:00|151420|151330|151570.5|151480.5|151578.2|151488.2|151394.5|151304.5|1040
1642687200000|2022-01-20 14:00:00|151569.2|151479.2|151458.6|151368.6|151569.2|151479.2|151405.4|151315.4|928
1642687500000|2022-01-20 14:05:00|151459.4|151369.4|151574.4|151484.4|151580.2|151490.2|151453.8|151363.8|910
1642687800000|2022-01-20 14:10:00|151574.9|151484.9|151544.5|151454.5|151684.2|151594.2|151512.7|151422.7|825
1642688100000|2022-01-20 14:15:00|151544.7|151454.7|151531.8|151441.8|151547.7|151457.7|151446|151356|769
1642688400000|2022-01-20 14:20:00|151532.1|151442.1|151235.9|151145.9|151532.1|151442.1|151232.4|151142.4|801
1642688700000|2022-01-20 14:25:00|151239.5|151149.5|151316.2|151226.2|151345.3|151255.3|151190.8|151100.8|830
1642689000000|2022-01-20 14:30:00|151318.5|151228.5|151450.9|151360.9|151469.6|151379.6|151313.1|151223.1|751
1642689300000|2022-01-20 14:35:00|151447.5|151357.5|151541.4|151451.4|151578.2|151488.2|151428.6|151338.6|775
1642689600000|2022-01-20 14:40:00|151546.1|151456.1|151556.4|151466.4|151583.2|151493.2|151498.6|151408.6|772
1642689900000|2022-01-20 14:45:00|151559.3|151469.3|151564.2|151474.2|151631.6|151541.6|151501.1|151411.1|868
1642690200000|2022-01-20 14:50:00|151563.3|151473.3|151513.1|151423.1|151652.5|151562.5|151467.8|151377.8|957
1642690500000|2022-01-20 14:55:00|151511|151421|151457.1|151367.1|151511|151421|151371.8|151281.8|967
1642690800000|2022-01-20 15:00:00|151460.8|151370.8|151504.6|151414.6|151542.1|151452.1|151433.7|151343.7|904
1642691100000|2022-01-20 15:05:00|151503.7|151413.7|151577.7|151487.7|151604.3|151514.3|151473.8|151383.8|1000
1642691400000|2022-01-20 15:10:00|151577.2|151487.2|151657.2|151567.2|151658.7|151568.7|151501.1|151411.1|920
1642691700000|2022-01-20 15:15:00|151657.5|151567.5|151693.5|151603.5|151819.2|151729.2|151650.7|151560.7|993
1642692000000|2022-01-20 15:20:00|151696.3|151606.3|151521.3|151431.3|151769.2|151679.2|151509.3|151419.3|947
1642692300000|2022-01-20 15:25:00|151523.5|151433.5|151481.7|151391.7|151611|151521|151468.3|151378.3|979
1642692600000|2022-01-20 15:30:00|151483.4|151393.4|151516.4|151426.4|151523.1|151433.1|151390.4|151300.4|1002
1642692900000|2022-01-20 15:35:00|151515.6|151425.6|151474.1|151384.1|151557.4|151467.4|151474|151384|819
1642693200000|2022-01-20 15:40:00|151471.7|151381.7|151489.2|151399.2|151497.9|151407.9|151403.4|151313.4|752
1642693500000|2022-01-20 15:45:00|151487.9|151397.9|151353.3|151263.3|151505.8|151415.8|151324.2|151234.2|745
1642693800000|2022-01-20 15:50:00|151352.6|151262.6|151277.9|151187.9|151389.2|151299.2|151271.5|151181.5|743
1642694100000|2022-01-20 15:55:00|151273|151183|151139.2|151049.2|151283.8|151193.8|151109.3|151019.3|940
1642694400000|2022-01-20 16:00:00|151134.7|151044.7|151133|151043|151181.2|151091.2|151080|150990|897
1642694700000|2022-01-20 16:05:00|151133.3|151043.3|151170.8|151080.8|151175.8|151085.8|151088.3|150998.3|761
1642695000000|2022-01-20 16:10:00|151173.4|151083.4|151267.6|151177.6|151279.4|151189.4|151168.7|151078.7|862
1642695300000|2022-01-20 16:15:00|151266.8|151176.8|151261|151171|151304.7|151214.7|151219.9|151129.9|685
1642695600000|2022-01-20 16:20:00|151262.1|151172.1|151299.2|151209.2|151342.4|151252.4|151262.1|151172.1|622
1642695900000|2022-01-20 16:25:00|151301.7|151211.7|151324.7|151234.7|151335.6|151245.6|151279.3|151189.3|747
1642696200000|2022-01-20 16:30:00|151326.2|151236.2|151288.5|151198.5|151335.7|151245.7|151261.5|151171.5|704
1642696500000|2022-01-20 16:35:00|151287.7|151197.7|151316.4|151226.4|151321.4|151231.4|151254.2|151164.2|856
1642696800000|2022-01-20 16:40:00|151316.3|151226.3|151314.1|151224.1|151339.9|151249.9|151306.2|151216.2|669
1642697100000|2022-01-20 16:45:00|151311.3|151221.3|151313|151223|151333|151243|151280.2|151190.2|804
1642697400000|2022-01-20 16:50:00|151314.4|151224.4|151273.7|151183.7|151316.4|151226.4|151253.8|151163.8|757
1642697700000|2022-01-20 16:55:00|151273.8|151183.8|151152.6|151062.6|151283.5|151193.5|151145.2|151055.2|695
1642698000000|2022-01-20 17:00:00|151155.9|151065.9|151134.3|151044.3|151192.7|151102.7|151115.3|151025.3|811
1642698300000|2022-01-20 17:05:00|151132.2|151042.2|151107.1|151017.1|151149.3|151059.3|151104.7|151014.7|501
1642698600000|2022-01-20 17:10:00|151107.2|151017.2|151113.3|151023.3|151120.4|151030.4|151036.2|150946.2|588
1642698900000|2022-01-20 17:15:00|151112.2|151022.2|151147.1|151057.1|151152.1|151062.1|151095.1|151005.1|635
1642699200000|2022-01-20 17:20:00|151149.3|151059.3|151130.4|151040.4|151156.1|151066.1|151117.3|151027.3|711
1642699500000|2022-01-20 17:25:00|151131|151041|151173|151083|151204.7|151114.7|151131|151041|606
1642699800000|2022-01-20 17:30:00|151173.1|151083.1|151382.5|151292.5|151412.8|151322.8|151133.3|151043.3|654
1642700100000|2022-01-20 17:35:00|151382.6|151292.6|151376.9|151286.9|151447.4|151357.4|151316.2|151226.2|619
1642700400000|2022-01-20 17:40:00|151377.1|151287.1|151457.7|151367.7|151463.4|151373.4|151372.2|151282.2|573
1642700700000|2022-01-20 17:45:00|151457.4|151367.4|151586.8|151496.8|151638.4|151548.4|151457.4|151367.4|712
1642701000000|2022-01-20 17:50:00|151593.1|151503.1|151543.1|151453.1|151621.7|151531.7|151517|151427|699
1642701300000|2022-01-20 17:55:00|151542.6|151452.6|151662.4|151572.4|151671.7|151581.7|151541.5|151451.5|523
1642701600000|2022-01-20 18:00:00|151661.9|151571.9|151742.5|151652.5|151767.9|151677.9|151604.7|151514.7|631
1642701900000|2022-01-20 18:05:00|151742.1|151652.1|151857|151767|151859.4|151769.4|151742.1|151652.1|738
1642702200000|2022-01-20 18:10:00|151858.9|151768.9|151850.3|151760.3|151858.9|151768.9|151807.1|151717.1|793
1642702500000|2022-01-20 18:15:00|151850.7|151760.7|151865|151775|151887.8|151797.8|151840.9|151750.9|610
1642702800000|2022-01-20 18:20:00|151865.6|151775.6|151781.8|151691.8|151879.6|151789.6|151768.3|151678.3|512
1642703100000|2022-01-20 18:25:00|151781.9|151691.9|151621.8|151531.8|151787.1|151697.1|151606.8|151516.8|598
1642703400000|2022-01-20 18:30:00|151622.7|151532.7|151624.2|151534.2|151643.5|151553.5|151616.9|151526.9|561
1642703700000|2022-01-20 18:35:00|151622.2|151532.2|151594.9|151504.9|151636.4|151546.4|151541.6|151451.6|597
1642704000000|2022-01-20 18:40:00|151595.1|151505.1|151671.8|151581.8|151680|151590|151595.1|151505.1|578
1642704300000|2022-01-20 18:45:00|151672.5|151582.5|151720.4|151630.4|151740.4|151645|151666.1|151576.1|645
1642704600000|2022-01-20 18:50:00|151721.7|151631.7|151734.8|151644.8|151739.9|151649.9|151713.6|151623.6|496
1642704900000|2022-01-20 18:55:00|151731.8|151641.8|151737.5|151647.5|151745|151655|151722.2|151632.2|540
1642705200000|2022-01-20 19:00:00|151729.9|151639.9|151714.7|151624.7|151765.3|151675.3|151704.4|151614.4|724
1642705500000|2022-01-20 19:05:00|151714.9|151624.9|151719.8|151629.8|151741.5|151651.5|151708.5|151618.5|586
1642705800000|2022-01-20 19:10:00|151721.2|151631.2|151858.9|151768.9|151863|151773|151701.8|151609.7|657
1642706100000|2022-01-20 19:15:00|151854.6|151764.6|151862.9|151772.9|151890.1|151800.1|151851.2|151761.2|677
1642706400000|2022-01-20 19:20:00|151862.8|151772.8|151939|151849|152032.8|151942.8|151855|151765|650
1642706700000|2022-01-20 19:25:00|151934.5|151844.5|151941.5|151851.5|151954.3|151864.3|151894|151804|625
1642707000000|2022-01-20 19:30:00|151941.3|151851.3|151945.3|151855.3|151955.6|151865.6|151915.2|151825.2|647
1642707300000|2022-01-20 19:35:00|151943.9|151853.9|151942|151852|151967.2|151877.2|151901.8|151811.8|530
1642707600000|2022-01-20 19:40:00|151942.3|151852.3|151952.7|151862.7|151997.1|151907.1|151941.4|151851.4|592
1642707900000|2022-01-20 19:45:00|151952.8|151862.8|151939|151849|151957.3|151867.3|151931.5|151841.5|624
1642708200000|2022-01-20 19:50:00|151938.4|151848.4|151951.7|151821.7|151959.9|151862.1|151921.9|151817|619
1642708500000|2022-01-20 19:55:00|151949.6|151819.6|151817.8|151727.8|151952.1|151822.1|151810.8|151720.8|728
1642708800000|2022-01-20 20:00:00|151832|151742|151956.3|151866.3|151970.3|151867.4|151778.2|151688.2|770
1642709100000|2022-01-20 20:05:00|151955.8|151865.8|151988.9|151898.9|151998.5|151908.5|151948.4|151851.5|559
1642709400000|2022-01-20 20:10:00|151986.7|151896.7|151931.9|151841.9|152009.5|151919.5|151922|151832|689
1642709700000|2022-01-20 20:15:00|151932.5|151842.5|152055.5|151965.5|152059.7|151969.7|151914.9|151824.9|802
1642710000000|2022-01-20 20:20:00|152055.7|151965.7|151964|151874|152069.7|151979.7|151877.9|151787.9|751
1642710300000|2022-01-20 20:25:00|151962.7|151872.7|151990.2|151900.2|151999.1|151909.1|151944|151854|816
1642710600000|2022-01-20 20:30:00|151990.7|151900.7|151980.1|151890.1|152013.1|151923.1|151957.8|151867.8|805
1642710900000|2022-01-20 20:35:00|151979.8|151889.8|152127.8|152037.8|152144.9|152054.9|151979.5|151889.5|826
1642711200000|2022-01-20 20:40:00|152128.1|152038.1|152143.2|152053.2|152149.4|152059.4|152036.6|151946.6|886
1642711500000|2022-01-20 20:45:00|152143.3|152053.3|152212.6|152122.6|152216.3|152126.3|152124|152034|693
1642711800000|2022-01-20 20:50:00|152212.8|152122.8|152282.4|152192.4|152299.3|152209.3|152212.8|152122.8|917
1642712100000|2022-01-20 20:55:00|152283|152193|152234.6|152144.6|152334|152244|152212.8|152122.8|763
1642712400000|2022-01-20 21:00:00|152227|152137|152256.4|152126.4|152318.2|152224.3|152181.3|152091.3|720
1642712700000|2022-01-20 21:05:00|152249.3|152119.3|152225.5|152095.5|152277.9|152187.9|152205.3|152095.5|535
1642713000000|2022-01-20 21:10:00|152229.3|152099.3|152337.1|152207.1|152364.6|152240|152206.5|152093.7|539
1642713300000|2022-01-20 21:15:00|152330.8|152200.8|152340.6|152210.6|152353.6|152223.6|152321.4|152191.4|555
1642713600000|2022-01-20 21:20:00|152341.8|152211.8|152348|152218|152386.8|152222.2|152330|152177.9|524
1642713900000|2022-01-20 21:25:00|152346.1|152216.1|152343|152213|152385.5|152235.3|152335.3|152163.3|532
1642714200000|2022-01-20 21:30:00|152348.6|152218.6|152347.1|152217.1|152399|152253.9|152340|152162|347
1642714500000|2022-01-20 21:35:00|152354.2|152224.2|152415.6|152325.6|152432.6|152326.9|152348|152158.8|333
1642714800000|2022-01-20 21:40:00|152421.1|152331.1|152463.3|152333.3|152478.9|152367.7|152353.3|152238.8|598
1642715100000|2022-01-20 21:45:00|152461.4|152331.4|152440|152310|152474|152370.8|152409.3|152259.8|263
1642715400000|2022-01-20 21:50:00|152439.7|152309.7|152427.1|152221.6|152477.8|152347.8|152374.5|152192.2|237
1642715700000|2022-01-20 21:55:00|152396.9|152266.9|152225.4|152095.4|152472.7|152266.9|152225.4|152038.8|526
1642716000000|2022-01-20 22:00:00|152241.3|151941.3|152431.2|152136.3|152437.5|152137.5|152181.5|151881.5|280
1642716300000|2022-01-20 22:05:00|152428.5|152146|152454.5|152154.5|152472.3|152172.3|152402.3|152102.3|137
1642716600000|2022-01-20 22:10:00|152429.7|152129.7|152404.1|152104.1|152508.6|152208.6|152369.9|152069.9|146
1642716900000|2022-01-20 22:15:00|152408.7|152108.7|152424.8|152124.8|152486.8|152191.9|152379.9|152079.9|102
1642717200000|2022-01-20 22:20:00|152421.6|152121.6|152435.6|152135.6|152511.4|152222.3|152406.3|152106.3|105
1642717500000|2022-01-20 22:25:00|152436.6|152136.6|152463.1|152163.1|152492.7|152194.6|152358.2|152058.2|229
1642717800000|2022-01-20 22:30:00|152455.4|152155.4|152494.5|152194.5|152528.4|152228.4|152376.2|152076.2|212
1642718100000|2022-01-20 22:35:00|152490.5|152190.5|152447.7|152147.7|152518.3|152218.3|152373.3|152073.3|136
1642718400000|2022-01-20 22:40:00|152480.4|152182.4|152442.6|152142.6|152488.3|152205.9|152379.9|152079.9|122
1642718700000|2022-01-20 22:45:00|152492.1|152192.1|152424.4|152124.4|152494.3|152194.3|152389.3|152089.3|119
1642719000000|2022-01-20 22:50:00|152440.3|152140.3|152437|152137|152495.7|152195.7|152367.5|152067.5|104
1642719300000|2022-01-20 22:55:00|152507.5|152207.5|152408|152108|152507.5|152207.5|152374.6|152074.6|115
1642719600000|2022-01-20 23:00:00|152425.1|152125.1|152418.2|152118.2|152496.2|152196.2|152380.9|152080.9|405
1642719900000|2022-01-20 23:05:00|152413.6|152113.6|152421.5|152121.5|152450.3|152150.3|152380.8|152080.8|262
1642720200000|2022-01-20 23:10:00|152408.8|152108.8|152501.7|152201.7|152531.3|152238.5|152383.3|152083.3|442
1642720500000|2022-01-20 23:15:00|152533.5|152233.5|152537.6|152237.6|152568.4|152268.4|152482.9|152188.7|368
1642720800000|2022-01-20 23:20:00|152535|152235|152515|152225.3|152553|152259|152489.6|152189.6|182
1642721100000|2022-01-20 23:25:00|152520.3|152220.3|152537.6|152237.6|152543|152259.9|152494.8|152194.8|147
1642721400000|2022-01-20 23:30:00|152541.3|152241.3|152534.7|152234.7|152566.1|152266.1|152500.7|152200.7|242
1642721700000|2022-01-20 23:35:00|152534.8|152234.8|152507.8|152207.8|152567|152267|152506.4|152206.4|211
1642722000000|2022-01-20 23:40:00|152507.2|152207.2|152532.9|152232.9|152559.1|152259.1|152497.5|152197.5|193
1642722300000|2022-01-20 23:45:00|152525.3|152225.3|152549.3|152249.3|152556.7|152256.7|152504.9|152204.9|193
1642722600000|2022-01-20 23:50:00|152510.7|152219.5|152521.6|152221.6|152554.5|152256.7|152502.4|152202.4|266
1642722900000|2022-01-20 23:55:00|152523.1|152223.1|152518.3|152218.3|152564.2|152272.9|152503.1|152203.1|292
1642723200000|2022-01-21 00:00:00|152524.8|152224.8|152532.5|152232.5|152546.3|152258.9|152484.4|152186|475
1642723500000|2022-01-21 00:05:00|152526.5|152226.5|152529.5|152229.5|152559.3|152259.3|152490.6|152198.1|386
1642723800000|2022-01-21 00:10:00|152529.1|152229.1|152526.7|152226.7|152554.7|152256.2|152498.6|152206.3|274
1642724100000|2022-01-21 00:15:00|152527.2|152227.2|152522.9|152252.9|152538.5|152254.4|152470|152187.1|567
1642724400000|2022-01-21 00:20:00|152531.7|152249.3|152598.7|152324.2|152632.3|152343.1|152489.8|152209.9|655
1642724700000|2022-01-21 00:25:00|152599.4|152327.3|152559|152286.3|152631|152341.9|152522.2|152231|327
1642725000000|2022-01-21 00:30:00|152553.2|152282.9|152591.4|152320.6|152637.1|152356.3|152509.8|152228.6|285
1642725300000|2022-01-21 00:35:00|152591.3|152325.1|152616.2|152343.2|152646|152362.8|152563.2|152305.4|280
1642725600000|2022-01-21 00:40:00|152609.6|152343|152606.1|152326.4|152655|152379.6|152555.7|152306.4|338
1642725900000|2022-01-21 00:45:00|152602.8|152334.1|152746.8|152446.8|152822.9|152522.9|152546.4|152311.2|777
1642726200000|2022-01-21 00:50:00|152752.6|152452.6|152776.5|152476.5|152831.9|152531.9|152734.9|152434.9|662
1642726500000|2022-01-21 00:55:00|152776.7|152476.7|152715.9|152415.9|152784|152484|152705.7|152405.7|651
1642726800000|2022-01-21 01:00:00|152732.2|152432.2|152819.2|152519.2|152876.6|152576.6|152723.9|152423.9|777
1642727100000|2022-01-21 01:05:00|152819.1|152519.1|152916|152616|152958.2|152658.2|152819.1|152519.1|898
1642727400000|2022-01-21 01:10:00|152927.4|152627.4|152874.4|152574.4|152962.9|152662.9|152841.7|152541.7|515
1642727700000|2022-01-21 01:15:00|152874.9|152574.9|152852.3|152552.3|152952.9|152652.9|152826.9|152526.9|421
1642728000000|2022-01-21 01:20:00|152849|152549|152847|152547|152889.7|152589.7|152824.6|152524.6|301
1642728300000|2022-01-21 01:25:00|152840.8|152540.8|152813.2|152513.2|152895|152595|152779.1|152479.1|327
1642728600000|2022-01-21 01:30:00|152818.2|152518.2|152735.7|152435.7|152826.7|152526.7|152719.2|152419.2|439
1642728900000|2022-01-21 01:35:00|152734.1|152434.1|152721.1|152421.1|152736.2|152436.2|152616.9|152316.9|641
1642729200000|2022-01-21 01:40:00|152722|152422|152724.3|152424.3|152762.8|152462.8|152677.5|152377.5|737
1642729500000|2022-01-21 01:45:00|152723.3|152423.3|152728.5|152428.5|152740.4|152440.4|152713.8|152413.8|799
1642729800000|2022-01-21 01:50:00|152725.6|152425.6|152720.5|152420.5|152745.6|152445.6|152690|152390|1048
1642730100000|2022-01-21 01:55:00|152720|152420|152747|152447|152757.9|152457.9|152708.2|152408.2|796
1642730400000|2022-01-21 02:00:00|152734.7|152434.7|152756.6|152456.6|152786.7|152486.7|152710.7|152410.7|991
1642730700000|2022-01-21 02:05:00|152758.9|152458.9|152818.9|152518.9|152840.8|152540.8|152669.8|152369.8|784
1642731000000|2022-01-21 02:10:00|152817|152517|152750.3|152450.3|152822.6|152522.6|152741.3|152441.3|926
1642731300000|2022-01-21 02:15:00|152753.1|152453.1|152783.9|152483.9|152823.9|152523.9|152744.9|152444.9|897
1642731600000|2022-01-21 02:20:00|152800.8|152500.8|152811.6|152511.6|152833|152533|152722.4|152422.4|727
1642731900000|2022-01-21 02:25:00|152810.8|152510.8|152844.1|152544.1|152851.5|152551.5|152733.9|152433.9|924
1642732200000|2022-01-21 02:30:00|152848.8|152548.8|152739.4|152439.4|152876|152576|152717.8|152417.8|627
1642732500000|2022-01-21 02:35:00|152741.2|152441.2|152753.1|152453.1|152768.6|152470.3|152709.7|152409.7|530
1642732800000|2022-01-21 02:40:00|152755.2|152455.2|152746|152446|152760.6|152467.7|152702.3|152402.3|297
1642733100000|2022-01-21 02:45:00|152749.2|152449.2|152758.3|152465.8|152767.3|152479|152664.1|152364.1|480
1642733400000|2022-01-21 02:50:00|152754.2|152465.3|152708|152411.7|152776.2|152527|152682.7|152382.7|696
1642733700000|2022-01-21 02:55:00|152708.6|152413.5|152511|152291.9|152724.9|152449.9|152511|152262.7|783
1642734000000|2022-01-21 03:00:00|152509.4|152292|152545.3|152345.1|152602.7|152396.3|152469.8|152284.6|540
1642734300000|2022-01-21 03:05:00|152580.9|152328.6|152560|152302|152606.5|152436.5|152459.2|152279.5|381
1642734600000|2022-01-21 03:10:00|152548.6|152326|152502.6|152372.6|152578.2|152396.5|152480.1|152289.3|195
1642734900000|2022-01-21 03:15:00|152504.5|152374.5|152497|152367|152584.8|152405.4|152479.1|152255.2|247
1642735200000|2022-01-21 03:20:00|152550.1|152331|152544.4|152333.7|152592|152379.3|152465.6|152272.7|240
1642735500000|2022-01-21 03:25:00|152543.4|152338.9|152538.7|152324.3|152574|152399.3|152487.6|152313.5|202
1642735800000|2022-01-21 03:30:00|152543.5|152325.8|152519.7|152389.7|152566.7|152406.4|152482.8|152324.8|159
1642736100000|2022-01-21 03:35:00|152510.5|152380.5|152739.2|152482.6|152758.5|152503.4|152509.4|152330.6|371
1642736400000|2022-01-21 03:40:00|152730|152483.6|152753.1|152453.1|152766.6|152494.1|152660.2|152413.9|704
1642736700000|2022-01-21 03:45:00|152744|152444|152738.7|152470.1|152768.6|152489.6|152716.9|152430.8|680
1642737000000|2022-01-21 03:50:00|152734.7|152462.5|152716.8|152437.3|152768.7|152512.9|152695.3|152395.3|591
1642737300000|2022-01-21 03:55:00|152726.2|152428.7|152731.3|152431.3|152756.4|152468.5|152690.7|152392.5|637
1642737600000|2022-01-21 04:00:00|152715.8|152415.8|152710.7|152480.5|152730.3|152534.5|152644.5|152405.6|536
1642737900000|2022-01-21 04:05:00|152712|152480.7|152687.8|152468.2|152738.6|152530.9|152636.8|152431.3|427
1642738200000|2022-01-21 04:10:00|152689.8|152468.8|152706.3|152432.3|152728.1|152533.1|152648.4|152400.4|328
1642738500000|2022-01-21 04:15:00|152708.8|152438|152723.9|152494.6|152760.1|152519|152649|152416.2|581
1642738800000|2022-01-21 04:20:00|152718.4|152482.2|152704.7|152481.8|152760.7|152542.9|152653.8|152441.9|557
1642739100000|2022-01-21 04:25:00|152705|152476|152685.2|152455.3|152758.5|152479.1|152660.7|152410.3|660
1642739400000|2022-01-21 04:30:00|152688.8|152466.7|152716|152505.1|152762.6|152548.8|152636.6|152407.8|449
1642739700000|2022-01-21 04:35:00|152718.1|152501.9|152698.7|152436.2|152763.7|152541.4|152631.4|152422.5|530
1642740000000|2022-01-21 04:40:00|152699.5|152437|152697.8|152477.7|152753.4|152528.7|152622|152384.7|558
1642740300000|2022-01-21 04:45:00|152698.8|152480.3|152714.2|152472.7|152763.5|152528.3|152639.5|152417|498
1642740600000|2022-01-21 04:50:00|152713.5|152465.1|152684.4|152446.8|152752.1|152529.9|152623.4|152411.9|397
1642740900000|2022-01-21 04:55:00|152687|152449.2|152665.3|152442.5|152705.5|152510.3|152610.7|152409.2|479
1642741200000|2022-01-21 05:00:00|152661.7|152444.5|152689.7|152465.7|152738.3|152524.6|152631.9|152377.3|549
1642741500000|2022-01-21 05:05:00|152684.6|152459|152639.8|152509.8|152731.6|152530.9|152629.1|152445.6|467
1642741800000|2022-01-21 05:10:00|152634.3|152504.3|152691.7|152456.8|152745.8|152554.5|152629.1|152443.1|733
1642742100000|2022-01-21 05:15:00|152695.5|152466.1|152674.6|152471.1|152725.1|152522.4|152622.8|152435|671
1642742400000|2022-01-21 05:20:00|152674.4|152470.8|152342.6|152111.7|152729.5|152515.2|152274.9|152070.9|621
1642742700000|2022-01-21 05:25:00|152335.8|152105.5|152269.9|151997.8|152342.8|152107.4|152192.8|151916.9|577
1642743000000|2022-01-21 05:30:00|152271.5|152007|152243.6|152039.3|152274.9|152095.8|152196.3|151973.1|400
1642743300000|2022-01-21 05:35:00|152245.6|152034.3|152276.6|152063.7|152310.3|152107.8|152201.6|151961.9|522
1642743600000|2022-01-21 05:40:00|152274.4|152061|152307.8|152056.9|152338|152155.8|152209.7|152002.1|660
1642743900000|2022-01-21 05:45:00|152305.8|152051.7|152241.7|152111.7|152338.9|152124.4|152227.1|152013.6|335
1642744200000|2022-01-21 05:50:00|152239.4|152109.4|152292.3|152080.4|152350.5|152123.7|152239.4|151997.5|281
1642744500000|2022-01-21 05:55:00|152292.6|152075.3|152255.8|152038.3|152349.8|152130|152200.4|151993.3|391
1642744800000|2022-01-21 06:00:00|152261.8|152039.3|152208.9|152078.9|152271|152103.3|152186.6|151991.1|516
1642745100000|2022-01-21 06:05:00|152208|152078|152231.5|152101.5|152287.1|152137.5|152198.4|152013.2|565
1642745400000|2022-01-21 06:10:00|152229|152099|152216.4|152086.4|152270|152129.5|152196.6|151996.8|555
1642745700000|2022-01-21 06:15:00|152224.4|152094.4|152181.7|152051.7|152276|152102.3|152162.5|151962.4|481
1642746000000|2022-01-21 06:20:00|152182.5|152052.5|152205.1|152075.1|152251|152110.5|152174.3|152003.2|289
1642746300000|2022-01-21 06:25:00|152203.8|152073.8|152173.7|152043.7|152219.6|152089.9|152162.7|152002.5|334
1642746600000|2022-01-21 06:30:00|152166|152036|152248.8|152118.8|152260.9|152144.6|152161.2|152000.6|485
1642746900000|2022-01-21 06:35:00|152248.5|152118.5|152354.3|152224.3|152486.8|152331.9|152226.7|152104.8|592
1642747200000|2022-01-21 06:40:00|152354.7|152224.7|152315.1|152185.1|152388.4|152240.3|152297.2|152167.2|538
1642747500000|2022-01-21 06:45:00|152314.3|152184.3|152310.4|152180.4|152342.2|152213.1|152290.5|152139.4|369
1642747800000|2022-01-21 06:50:00|152310.2|152180.2|152310.4|152180.4|152341.3|152220.5|152288.6|152158.6|525
1642748100000|2022-01-21 06:55:00|152310.1|152180.1|152295.7|152165.7|152337.7|152206.9|152273.4|152123.2|535
1642748400000|2022-01-21 07:00:00|152284.6|152154.6|152333.2|152243.2|152357.8|152249.6|152276.5|152146.5|841
1642748700000|2022-01-21 07:05:00|152331.8|152241.8|152204.1|152074.1|152448.7|152348.8|152139.2|151965.2|954
1642749000000|2022-01-21 07:10:00|152207.1|152077.1|151929.8|151799.8|152262|152148.7|151891.8|151744.7|913
1642749300000|2022-01-21 07:15:00|151929.7|151799.7|151856.2|151766.2|151966.6|151836.6|151800.7|151707.7|981
1642749600000|2022-01-21 07:20:00|151857.3|151767.3|151632.6|151542.6|151874.8|151780.6|151624.3|151534.3|824
1642749900000|2022-01-21 07:25:00|151630.7|151540.7|151578.9|151488.9|151686.9|151573.6|151508.7|151404.9|894
1642750200000|2022-01-21 07:30:00|151573.7|151483.7|151946.9|151856.9|151971|151879.4|151557.1|151467.1|758
1642750500000|2022-01-21 07:35:00|151956.4|151866.4|152001.6|151911.6|152025.7|151922.9|151911.9|151795.6|804
1642750800000|2022-01-21 07:40:00|151996|151906|151928.4|151838.4|152062.5|151972.5|151851.7|151761.7|872
1642751100000|2022-01-21 07:45:00|151944.5|151854.5|151852.4|151762.4|151944.5|151854.5|151845.7|151755.7|579
1642751400000|2022-01-21 07:50:00|151851.3|151761.3|151824|151734|151936.1|151846.1|151812.8|151722.8|660
1642751700000|2022-01-21 07:55:00|151818.7|151728.7|151695.9|151605.9|151894.5|151804.5|151693.4|151603.4|615
1642752000000|2022-01-21 08:00:00|151705.6|151615.6|151732.7|151642.7|151788.7|151698.7|151702.7|151612.7|943
1642752300000|2022-01-21 08:05:00|151731.9|151641.9|151610.8|151520.8|151749.3|151659.3|151608.2|151518.2|839
1642752600000|2022-01-21 08:10:00|151610.4|151520.4|151747.6|151657.6|151758.8|151668.8|151609.7|151519.7|519
1642752900000|2022-01-21 08:15:00|151753.5|151663.5|151714|151624|151817.1|151727.1|151703.2|151613.2|937
1642753200000|2022-01-21 08:20:00|151716.7|151626.7|151596.8|151506.8|151716.7|151626.7|151579.9|151489.9|1008
1642753500000|2022-01-21 08:25:00|151598.4|151508.4|151552.2|151462.2|151667.5|151577.5|151538.5|151448.5|918
1642753800000|2022-01-21 08:30:00|151551.9|151461.9|151619.4|151529.4|151679.6|151589.6|151546.3|151456.3|879
1642754100000|2022-01-21 08:35:00|151618.4|151528.4|151737.9|151647.9|151793|151703|151561.8|151471.8|957
1642754400000|2022-01-21 08:40:00|151737.3|151647.3|151853.2|151763.2|151881.6|151791.6|151701.5|151611.5|853
1642754700000|2022-01-21 08:45:00|151851.3|151761.3|151765|151675|151885.8|151795.8|151730.5|151640.5|761
1642755000000|2022-01-21 08:50:00|151761.7|151671.7|151615.4|151525.4|151804.9|151714.9|151597.9|151507.9|833
1642755300000|2022-01-21 08:55:00|151612.6|151522.6|151513.3|151423.3|151622.9|151532.9|151498|151408|971
1642755600000|2022-01-21 09:00:00|151517.8|151427.8|151431.4|151341.4|151603|151513|151368.8|151278.8|995
1642755900000|2022-01-21 09:05:00|151431.6|151341.6|151665.3|151575.3|151680.3|151590.3|151410.1|151320.1|856
1642756200000|2022-01-21 09:10:00|151665.2|151575.2|151549.2|151459.2|151725.1|151635.1|151529.9|151439.9|859
1642756500000|2022-01-21 09:15:00|151548.8|151458.8|151585.8|151495.8|151661.1|151571.1|151544.2|151454.2|880
1642756800000|2022-01-21 09:20:00|151587.5|151497.5|151463.8|151373.8|151611.1|151521.1|151418.2|151328.2|776
1642757100000|2022-01-21 09:25:00|151461.2|151371.2|151400.1|151310.1|151463.1|151373.1|151392.3|151302.3|524
1642757400000|2022-01-21 09:30:00|151403.8|151313.8|151313.6|151223.6|151410.6|151320.6|151241.9|151151.9|758
1642757700000|2022-01-21 09:35:00|151313.1|151223.1|151333.1|151243.1|151413.6|151323.6|151284.3|151194.3|780
1642758000000|2022-01-21 09:40:00|151332.1|151242.1|151329.1|151239.1|151370.7|151280.7|151250.4|151160.4|771
1642758300000|2022-01-21 09:45:00|151323.1|151233.1|151398.2|151308.2|151410.4|151320.4|151298.6|151208.6|628
1642758600000|2022-01-21 09:50:00|151398.1|151308.1|151404|151314|151421.9|151331.9|151306.7|151216.7|778
1642758900000|2022-01-21 09:55:00|151404.1|151314.1|151600.8|151510.8|151611.5|151521.5|151398|151308|783
1642759200000|2022-01-21 10:00:00|151602.4|151512.4|151748.9|151658.9|151776.5|151686.5|151601.7|151511.7|931
1642759500000|2022-01-21 10:05:00|151749|151659|151571.3|151481.3|151769.1|151679.1|151548.8|151458.8|781
1642759800000|2022-01-21 10:10:00|151570.6|151480.6|151551.9|151461.9|151609.9|151519.9|151524|151434|634
1642760100000|2022-01-21 10:15:00|151553.7|151463.7|151418|151328|151558.5|151468.5|151296.5|151206.5|842
1642760400000|2022-01-21 10:20:00|151417.8|151327.8|151340.1|151250.1|151419|151329|151331.7|151241.7|717
1642760700000|2022-01-21 10:25:00|151340.3|151250.3|151356.6|151266.6|151370.5|151280.5|151290.8|151200.8|799
1642761000000|2022-01-21 10:30:00|151356.5|151266.5|151372.7|151282.7|151476.6|151386.6|151355.3|151265.3|762
1642761300000|2022-01-21 10:35:00|151373.1|151283.1|151339.6|151249.6|151374.5|151284.5|151324.2|151234.2|740
1642761600000|2022-01-21 10:40:00|151339.1|151249.1|151219.5|151129.5|151344.1|151254.1|151209.3|151119.3|773
1642761900000|2022-01-21 10:45:00|151219.6|151129.6|151354.5|151264.5|151368.4|151278.4|151212.2|151122.2|796
1642762200000|2022-01-21 10:50:00|151353.4|151263.4|151268.2|151178.2|151365.7|151275.7|151253.4|151163.4|775
1642762500000|2022-01-21 10:55:00|151268.4|151178.4|151138.4|151048.4|151270.1|151180.1|151117.7|151027.7|597
1642762800000|2022-01-21 11:00:00|151140.1|151050.1|151218.9|151128.9|151270.4|151180.4|151138.3|151048.3|657
1642763100000|2022-01-21 11:05:00|151218|151128|151312|151222|151378.1|151288.1|151205.9|151115.9|735
1642763400000|2022-01-21 11:10:00|151310.2|151220.2|151315.8|151225.8|151337.5|151247.5|151238.7|151148.7|753
1642763700000|2022-01-21 11:15:00|151315.3|151225.3|151373.9|151283.9|151435.5|151345.5|151309.7|151219.7|748
1642764000000|2022-01-21 11:20:00|151373|151283|151371.1|151281.1|151435.1|151345.1|151354.5|151264.5|792
1642764300000|2022-01-21 11:25:00|151370.5|151280.5|151391|151301|151394.5|151304.5|151368.1|151278.1|516
1642764600000|2022-01-21 11:30:00|151389.6|151299.6|151415.5|151325.5|151451.1|151361.1|151373.8|151283.8|670
1642764900000|2022-01-21 11:35:00|151413|151323|151229.7|151139.7|151415.7|151325.7|151227.7|151137.7|849
1642765200000|2022-01-21 11:40:00|151228.2|151138.2|151393|151303|151395.2|151305.2|151222.7|151132.7|839
1642765500000|2022-01-21 11:45:00|151390.2|151300.2|151505.3|151415.3|151527.8|151437.8|151387.2|151297.2|914
1642765800000|2022-01-21 11:50:00|151506.8|151416.8|151406.8|151316.8|151506.8|151416.8|151406|151316|872
1642766100000|2022-01-21 11:55:00|151406.5|151316.5|151432.4|151342.4|151481.9|151391.9|151304.7|151214.7|952
1642766400000|2022-01-21 12:00:00|151432.2|151342.2|151504.2|151414.2|151526.4|151436.4|151391.2|151301.2|907
1642766700000|2022-01-21 12:05:00|151504|151414|151571.3|151481.3|151585|151495|151503.3|151413.3|724
1642767000000|2022-01-21 12:10:00|151570.6|151480.6|151606.6|151516.6|151652.7|151562.7|151567.3|151477.3|693
1642767300000|2022-01-21 12:15:00|151605.3|151515.3|151665.9|151575.9|151692.7|151602.7|151598.3|151508.3|811
1642767600000|2022-01-21 12:20:00|151664.3|151574.3|151653.6|151563.6|151688.5|151598.5|151603.2|151513.2|745
1642767900000|2022-01-21 12:25:00|151657.1|151567.1|151538.8|151448.8|151664.6|151574.6|151475.5|151385.5|756
1642768200000|2022-01-21 12:30:00|151538.9|151448.9|151451.7|151361.7|151572.6|151482.6|151378.6|151288.6|795
1642768500000|2022-01-21 12:35:00|151451.8|151361.8|151313|151223|151486.3|151396.3|151307.7|151217.7|850
1642768800000|2022-01-21 12:40:00|151314.3|151224.3|151230.8|151140.8|151319.5|151229.5|151218.8|151128.8|807
1642769100000|2022-01-21 12:45:00|151232.5|151142.5|151295.3|151205.3|151313.7|151223.7|151217.5|151127.5|685
1642769400000|2022-01-21 12:50:00|151291.8|151201.8|151345.1|151255.1|151347.1|151257.1|151227.5|151137.5|682
1642769700000|2022-01-21 12:55:00|151344.5|151254.5|151216.1|151126.1|151380.1|151290.1|151214.1|151124.1|746
1642770000000|2022-01-21 13:00:00|151232.4|151142.4|151316.4|151226.4|151325.8|151235.8|151232.4|151142.4|918
1642770300000|2022-01-21 13:05:00|151317.8|151227.8|151224.1|151134.1|151317.9|151227.9|151210.2|151120.2|982
1642770600000|2022-01-21 13:10:00|151226|151136|151206.3|151116.3|151297.5|151207.5|151131.4|151041.4|993
1642770900000|2022-01-21 13:15:00|151208.3|151118.3|151120.3|151030.3|151260.5|151170.5|151109.4|151019.4|882
1642771200000|2022-01-21 13:20:00|151128.1|151038.1|151197.4|151107.4|151246.3|151156.3|151123.5|151033.5|825
1642771500000|2022-01-21 13:25:00|151222.5|151132.5|151145.4|151055.4|151262.1|151172.1|151130.4|151040.4|734
1642771800000|2022-01-21 13:30:00|151146.1|151056.1|151209.5|151119.5|151232.6|151142.6|151109|151019|741
1642772100000|2022-01-21 13:35:00|151215.8|151125.8|151134.2|151044.2|151239.6|151149.6|151130.3|151040.3|884
1642772400000|2022-01-21 13:40:00|151134.7|151044.7|151226.5|151136.5|151227.8|151137.8|151130.3|151040.3|691
1642772700000|2022-01-21 13:45:00|151225.4|151135.4|151119.9|151029.9|151245.3|151155.3|151111.2|151021.2|823
1642773000000|2022-01-21 13:50:00|151120.9|151030.9|151116.7|151026.7|151165.3|151075.3|151111.7|151021.7|768
1642773300000|2022-01-21 13:55:00|151115.8|151025.8|151128.2|151038.2|151141|151051|151064.1|150974.1|897
1642773600000|2022-01-21 14:00:00|151133.3|151043.3|151178.8|151088.8|151188.2|151098.2|151097|151007|855
1642773900000|2022-01-21 14:05:00|151178.6|151088.6|151217.3|151127.3|151229.5|151139.5|151164.8|151074.8|782
1642774200000|2022-01-21 14:10:00|151219.2|151129.2|151307.7|151217.7|151458.4|151368.4|151187.3|151097.3|910
1642774500000|2022-01-21 14:15:00|151310.4|151220.4|151276.7|151186.7|151342.2|151252.2|151251|151161|868
1642774800000|2022-01-21 14:20:00|151273.9|151183.9|151216.2|151126.2|151331.7|151241.7|151216.2|151126.2|832
1642775100000|2022-01-21 14:25:00|151217.4|151127.4|151229.1|151139.1|151281.6|151191.6|151194.8|151104.8|672
1642775400000|2022-01-21 14:30:00|151220|151130|151298.6|151208.6|151347.6|151257.6|151215.9|151125.9|747
1642775700000|2022-01-21 14:35:00|151299.5|151209.5|151319.3|151229.3|151358|151268|151271.4|151181.4|715
1642776000000|2022-01-21 14:40:00|151314.7|151224.7|151460.5|151370.5|151567.2|151477.2|151306.1|151216.1|703
1642776300000|2022-01-21 14:45:00|151459.8|151369.8|151428.7|151338.7|151498.1|151408.1|151275.9|151185.9|761
1642776600000|2022-01-21 14:50:00|151431.5|151341.5|151460.6|151370.6|151471.2|151381.2|151344.4|151254.4|697
1642776900000|2022-01-21 14:55:00|151460.7|151370.7|151387.5|151297.5|151487.2|151397.2|151369.4|151279.4|679
1642777200000|2022-01-21 15:00:00|151388|151298|151486.6|151396.6|151577|151487|151346.3|151256.3|783
1642777500000|2022-01-21 15:05:00|151486.2|151396.2|151464.5|151374.5|151489.3|151399.3|151397|151307|728
1642777800000|2022-01-21 15:10:00|151461.4|151371.4|151434.3|151344.3|151529.9|151439.9|151390.7|151300.7|780
1642778100000|2022-01-21 15:15:00|151434.8|151344.8|151598.5|151508.5|151622|151532|151411.3|151321.3|807
1642778400000|2022-01-21 15:20:00|151598.6|151508.6|151670.9|151580.9|151727.2|151637.2|151575|151485|776
1642778700000|2022-01-21 15:25:00|151672.5|151582.5|151566.7|151476.7|151807.5|151717.5|151480.8|151390.8|782
1642779000000|2022-01-21 15:30:00|151570.1|151480.1|151417.9|151327.9|151597|151507|151382.5|151292.5|801
1642779300000|2022-01-21 15:35:00|151420.9|151330.9|151518.2|151428.2|151521.9|151431.9|151388.5|151298.5|727
1642779600000|2022-01-21 15:40:00|151515.9|151425.9|151367.1|151277.1|151520.2|151430.2|151361.8|151271.8|804
1642779900000|2022-01-21 15:45:00|151368.9|151278.9|151274.2|151184.2|151402.2|151312.2|151247.4|151157.4|790
1642780200000|2022-01-21 15:50:00|151274.7|151184.7|151110.9|151020.9|151277.6|151187.6|151103.4|151013.4|807
1642780500000|2022-01-21 15:55:00|151113.5|151023.5|151161.7|151071.7|151237.8|151147.8|151108.4|151018.4|792
1642780800000|2022-01-21 16:00:00|151145.6|151055.6|151194.1|151104.1|151280.9|151190.9|151135.3|151045.3|748
1642781100000|2022-01-21 16:05:00|151191.6|151101.6|151152.4|151062.4|151219.8|151129.8|151147|151057|744
1642781400000|2022-01-21 16:10:00|151153.5|151063.5|151173.4|151083.4|151262.4|151172.4|151128.1|151038.1|741
1642781700000|2022-01-21 16:15:00|151176|151086|150803.6|150713.6|151241|151151|150803.6|150713.6|793
1642782000000|2022-01-21 16:20:00|150800.6|150710.6|150774.8|150684.8|150956.8|150866.8|150729.1|150639.1|731
1642782300000|2022-01-21 16:25:00|150770.3|150680.3|150774.6|150684.6|150785.4|150695.4|150702.7|150612.7|724
1642782600000|2022-01-21 16:30:00|150779.8|150689.8|150762.7|150672.7|150798.6|150708.6|150745.9|150655.9|676
1642782900000|2022-01-21 16:35:00|150764.4|150674.4|150762.8|150672.8|150769.4|150679.4|150713.2|150623.2|711
1642783200000|2022-01-21 16:40:00|150757.7|150667.7|150751.6|150661.6|150769|150679|150714.9|150624.9|658
1642783500000|2022-01-21 16:45:00|150750.6|150660.6|150746.1|150656.1|150773.2|150683.2|150732|150642|579
1642783800000|2022-01-21 16:50:00|150746.5|150656.5|150817.9|150727.9|150828.3|150738.3|150734.7|150644.7|556
1642784100000|2022-01-21 16:55:00|150825|150735|150809.8|150719.8|150849.4|150759.4|150748|150658|689
1642784400000|2022-01-21 17:00:00|150809.2|150719.2|150923.8|150833.8|150929.6|150839.6|150805.8|150715.8|728
1642784700000|2022-01-21 17:05:00|150922.6|150832.6|150862.6|150772.6|150932.3|150842.3|150794.1|150704.1|606
1642785000000|2022-01-21 17:10:00|150865.1|150775.1|150781.6|150691.6|150868.1|150778.1|150737.6|150647.6|658
1642785300000|2022-01-21 17:15:00|150782.6|150692.6|150801.7|150711.7|150819.8|150729.8|150772.1|150682.1|535
1642785600000|2022-01-21 17:20:00|150801.9|150711.9|150771.1|150681.1|150817.8|150727.8|150754.1|150664.1|529
1642785900000|2022-01-21 17:25:00|150771.4|150681.4|150781.7|150691.7|150812.6|150722.6|150748.5|150658.5|652
1642786200000|2022-01-21 17:30:00|150781.1|150691.1|150752.1|150662.1|150799.4|150709.4|150742.8|150652.8|701
1642786500000|2022-01-21 17:35:00|150754.2|150664.2|150802.7|150712.7|150861|150771|150747.2|150657.2|696
1642786800000|2022-01-21 17:40:00|150803.1|150713.1|150808.4|150718.4|150833|150743|150747.2|150657.2|522
1642787100000|2022-01-21 17:45:00|150808.1|150718.1|150875|150785|150897.3|150807.3|150785|150695|555
1642787400000|2022-01-21 17:50:00|150873.9|150783.9|150818.7|150728.7|150877.2|150787.2|150767.4|150677.4|533
1642787700000|2022-01-21 17:55:00|150815.4|150725.4|150803.9|150713.9|150836.3|150746.3|150728.6|150638.6|614
1642788000000|2022-01-21 18:00:00|150805.6|150715.6|150805.2|150715.2|150823.9|150733.9|150748|150658|709
1642788300000|2022-01-21 18:05:00|150805.8|150715.8|150788.4|150698.4|150848.6|150758.6|150766.5|150676.5|701
1642788600000|2022-01-21 18:10:00|150788.3|150698.3|150797.7|150707.7|150813.5|150723.5|150730.3|150640.3|671
1642788900000|2022-01-21 18:15:00|150797.8|150707.8|150887.3|150797.3|150891.8|150801.8|150773.1|150683.1|712
1642789200000|2022-01-21 18:20:00|150887.5|150797.5|150890.9|150800.9|150951.7|150861.7|150872.8|150782.8|729
1642789500000|2022-01-21 18:25:00|150893.4|150803.4|150904.1|150814.1|150912.7|150822.7|150880.2|150790.2|626
1642789800000|2022-01-21 18:30:00|150904.8|150814.8|150891.6|150801.6|150947.7|150857.7|150868.9|150778.9|751
1642790100000|2022-01-21 18:35:00|150891.4|150801.4|150928.1|150838.1|150961.8|150871.8|150872.3|150782.3|799
1642790400000|2022-01-21 18:40:00|150928.3|150838.3|151025.3|150935.3|151033|150943|150879.4|150789.4|695
1642790700000|2022-01-21 18:45:00|151024.1|150934.1|150985.4|150895.4|151073.4|150983.4|150962.4|150872.4|770
1642791000000|2022-01-21 18:50:00|150984.6|150894.6|151036.9|150946.9|151075.3|150985.3|150972.4|150882.4|763
1642791300000|2022-01-21 18:55:00|151036.5|150946.5|150991.5|150901.5|151072.5|150982.5|150989.5|150899.5|740
1642791600000|2022-01-21 19:00:00|150993.3|150903.3|150978.6|150888.6|151075.3|150985.3|150975.9|150885.9|715
1642791900000|2022-01-21 19:05:00|150979.5|150889.5|151011.8|150921.8|151016.6|150926.6|150967.5|150877.5|790
1642792200000|2022-01-21 19:10:00|151010.1|150920.1|151058|150968|151076.3|150986.3|151000.1|150910.1|900
1642792500000|2022-01-21 19:15:00|151057.8|150967.8|150985.9|150895.9|151060.8|150970.8|150974.8|150884.8|804
1642792800000|2022-01-21 19:20:00|150986.3|150896.3|150973.1|150883.1|151021|150931|150968.7|150878.7|807
1642793100000|2022-01-21 19:25:00|150975.1|150885.1|151057.5|150967.5|151069.6|150979.6|150954.1|150864.1|614
1642793400000|2022-01-21 19:30:00|151055.8|150965.8|151000.2|150910.2|151069.4|150979.4|150994.6|150904.6|547
1642793700000|2022-01-21 19:35:00|150997.5|150907.5|150984|150894|151023.4|150933.4|150944.8|150854.8|615
1642794000000|2022-01-21 19:40:00|150987.7|150897.7|151002|150912|151012.7|150922.7|150953.1|150863.1|809
1642794300000|2022-01-21 19:45:00|151004.5|150914.5|150984.4|150894.4|151010.7|150920.7|150978.6|150888.6|690
1642794600000|2022-01-21 19:50:00|150984.6|150894.6|150998.4|150908.4|151006.6|150916.6|150980.9|150890.9|416
1642794900000|2022-01-21 19:55:00|150998.3|150908.3|151117.9|151027.9|151132.2|151042.2|150968.4|150878.4|660
1642795200000|2022-01-21 20:00:00|151117.8|151027.8|151022|150932|151152.5|151062.5|151004.6|150914.6|623
1642795500000|2022-01-21 20:05:00|151020.5|150930.5|151109.4|151019.4|151132.5|151042.5|151012.4|150922.4|481
1642795800000|2022-01-21 20:10:00|151109.2|151019.2|151116.3|151026.3|151178|151088|151107.4|151017.4|692
1642796100000|2022-01-21 20:15:00|151115.7|151025.7|151136.1|151046.1|151141.7|151051.7|151060.7|150970.7|595
1642796400000|2022-01-21 20:20:00|151137.6|151047.6|151160.5|151070.5|151175.1|151085.1|151131.3|151041.3|761
1642796700000|2022-01-21 20:25:00|151157.5|151067.5|151153.9|151063.9|151196.7|151106.7|151142.4|151052.4|712
1642797000000|2022-01-21 20:30:00|151154.3|151064.3|151238.5|151148.5|151288|151171.8|151130.1|151039.3|886
1642797300000|2022-01-21 20:35:00|151238.7|151148.7|151268.8|151178.8|151312.4|151200.7|151232.5|151126.1|680
1642797600000|2022-01-21 20:40:00|151269.6|151179.6|151280.6|151190.6|151296.8|151206.1|151235.5|151139.7|693
1642797900000|2022-01-21 20:45:00|151277.4|151187.4|151258.1|151168.1|151315|151225|151242.5|151152.5|681
1642798200000|2022-01-21 20:50:00|151257.8|151167.8|151256.9|151166.9|151262.2|151172.2|151218.8|151128.8|491
1642798500000|2022-01-21 20:55:00|151257.3|151167.3|151183.8|151093.8|151272.2|151182.2|151173.3|151083.3|562
1642798800000|2022-01-21 21:00:00|151184.1|151094.1|151169.4|151039.4|151203.8|151109.8|151064.3|150934.3|489
1642799100000|2022-01-21 21:05:00|151164.8|151034.8|151089.2|150959.2|151173.3|151043.3|151072.5|150942.5|161
1642799400000|2022-01-21 21:10:00|151090|150960|151090.8|150960.8|151138.2|151008.2|151079.4|150949.4|144
1642799700000|2022-01-21 21:15:00|151091|150961|151140.3|151010.3|151141.5|151011.5|151077.1|150947.1|117
1642800000000|2022-01-21 21:20:00|151119.8|150989.8|151120.8|150990.8|151163.5|151048.2|151089.1|150959.1|78
1642800300000|2022-01-21 21:25:00|151119.5|150989.5|151164.1|151034.1|151178.5|151048.5|151115.5|150985.5|87
1642800600000|2022-01-21 21:30:00|151163.2|151033.2|151159.4|151029.4|151313.4|151049|151116.3|150986.3|78
1642800900000|2022-01-21 21:35:00|151324|151051.9|151227.8|151097.8|151324|151107|151129.4|150884.1|91
1642801200000|2022-01-21 21:40:00|151227.7|151097.7|151135|151005|151304.9|151117.4|151131.5|150949|73
1642801500000|2022-01-21 21:45:00|151116.1|150986.1|151091.6|150961.6|151248.9|151044.3|151057.1|150772.6|260
1642801800000|2022-01-21 21:50:00|151094.5|150964.5|151082.9|150952.9|151188.5|150987.8|150876|150576|296
1642802100000|2022-01-21 21:55:00|151078.9|150948.9|151237.7|150937.7|151256.7|151037.9|150957.5|150657.5|286
1642971600000|2022-01-23 21:00:00|151271.6|150916.6|151479.4|151124.4|151479.4|151124.4|151271.6|150916.6|2
1642971900000|2022-01-23 21:05:00|151271.6|150916.6|151271.6|150916.6|151271.6|150916.6|151271.6|150916.6|1
1642972500000|2022-01-23 21:15:00|151271.7|150916.7|151271.6|150916.6|151271.7|150916.7|151271.6|150916.6|2
1642972800000|2022-01-23 21:20:00|151271.7|150916.7|151327.6|150972.6|151479.4|151124.4|151271.6|150916.6|13
1642973100000|2022-01-23 21:25:00|151387|151032|151271.6|150916.6|151479.4|151124.4|151271.6|150916.6|4
1642973400000|2022-01-23 21:30:00|151271.7|150916.7|151271.6|150916.6|151271.7|150916.7|151271.6|150916.6|4
1642973700000|2022-01-23 21:35:00|151271.7|150916.7|151271.6|150916.6|151271.7|150916.7|151271.6|150916.6|2
1642974000000|2022-01-23 21:40:00|151467.7|151112.7|151467.7|151112.7|151467.7|151112.7|151467.7|151112.7|1
1642974300000|2022-01-23 21:45:00|151271.5|150916.5|151271.6|150916.6|151479.5|151124.5|151271.5|150916.5|7
1642974600000|2022-01-23 21:50:00|151318.5|150963.5|151271.6|150916.6|151341.5|150986.5|151270.7|150915.7|9
1642974900000|2022-01-23 21:55:00|151227.5|150872.5|151174.2|150819.2|151271.6|150916.6|151174.2|150819.2|18
1642975200000|2022-01-23 22:00:00|151174.1|150819.1|151064.2|150764.2|151174.2|150860.7|151053.3|150753.3|20
1642975500000|2022-01-23 22:05:00|151053.3|150753.3|151065.9|150765.9|151068.9|150768.9|151053.3|150753.3|13
1642975800000|2022-01-23 22:10:00|151059.6|150759.6|151100|150800|151100|150800|151045.5|150745.5|22
1642976100000|2022-01-23 22:15:00|151090.1|150790.1|151216.3|150916.3|151255.4|150955.4|151060.8|150760.8|131
1642976400000|2022-01-23 22:20:00|151208.2|150908.2|151193.1|150893.1|151269.3|150969.3|151167.6|150867.6|71
1642976700000|2022-01-23 22:25:00|151212.9|150912.9|151224.3|150924.3|151252.5|150952.5|151153.4|150853.4|59
1642977000000|2022-01-23 22:30:00|151208.8|150908.8|151207.1|150907.1|151273.3|150973.3|151167.7|150867.7|184
1642977300000|2022-01-23 22:35:00|151236|150936|151215.5|150915.5|151269.1|150969.1|151167.7|150867.7|94
1642977600000|2022-01-23 22:40:00|151201.8|150901.8|151226.9|150926.9|151266.3|150966.3|151165.6|150865.6|103
1642977900000|2022-01-23 22:45:00|151198.9|150898.9|151243.7|150943.7|151276.7|150976.7|151177.4|150877.4|103
1642978200000|2022-01-23 22:50:00|151202.3|150902.3|151200.8|150900.8|151261.1|150961.1|151158.1|150858.1|253
1642978500000|2022-01-23 22:55:00|151206|150906|151209.6|150909.6|151233.4|150933.4|151179.1|150879.1|283
1642978800000|2022-01-23 23:00:00|151210.5|150910.5|151207.3|150907.3|151242|150942|151188.8|150888.8|423
1642979100000|2022-01-23 23:05:00|151207.1|150907.1|151238.5|150938.5|151300.3|151000.3|151207.1|150907.1|581
1642979400000|2022-01-23 23:10:00|151238.7|150938.7|151245.1|150945.1|151315.5|151015.5|151189.1|150889.1|499
1642979700000|2022-01-23 23:15:00|151244.5|150944.5|151236.8|150936.8|151287.9|150987.9|151190.3|150890.3|459
1642980000000|2022-01-23 23:20:00|151258.8|150958.8|151257.7|150957.7|151309.1|151009.1|151194.5|150894.5|387
1642980300000|2022-01-23 23:25:00|151260.9|150960.9|151228.8|150928.8|151285.6|150985.6|151167.1|150867.1|364
1642980600000|2022-01-23 23:30:00|151262.6|150962.6|151177.6|150877.6|151262.6|150962.6|151151.1|150851.1|247
1642980900000|2022-01-23 23:35:00|151176|150876|151164|150864|151243.7|150943.7|151112.4|150812.4|175
1642981200000|2022-01-23 23:40:00|151158.2|150858.2|151158.7|150858.7|151197.4|150897.4|151093.4|150793.4|232
1642981500000|2022-01-23 23:45:00|151158.1|150858.1|151135.2|150835.2|151194|150894|151105.5|150805.5|414
1642981800000|2022-01-23 23:50:00|151140.5|150840.5|151049.7|150749.7|151274|150974|150982.6|150682.6|625
1642982100000|2022-01-23 23:55:00|151047.9|150747.9|151083.2|150783.2|151092.2|150792.2|151007.4|150707.4|410
1642982400000|2022-01-24 00:00:00|151089.4|150789.4|151075.5|150778.8|151100.9|150802.3|150991.4|150691.4|543
1642982700000|2022-01-24 00:05:00|151074.1|150774.1|150971.3|150748.3|151089.8|150823.6|150914.8|150729.3|651
1642983000000|2022-01-24 00:10:00|150924.7|150794.7|151109.4|150830.9|151149.9|150981.8|150924.7|150691|679
1642983300000|2022-01-24 00:15:00|151117.5|150823.5|151128.9|150864.1|151156.6|150897.6|150987.2|150756.5|632
1642983600000|2022-01-24 00:20:00|151129.6|150863.3|151091.8|150882.7|151153.9|150930.6|151010.9|150845.4|387
1642983900000|2022-01-24 00:25:00|151107.2|150874.7|151116.5|150885.4|151165.2|150936.2|151019.3|150815|445
1642984200000|2022-01-24 00:30:00|151098.7|150889.2|151125.3|150876.3|151161.9|150941.5|151031.3|150836.7|431
1642984500000|2022-01-24 00:35:00|151108.8|150889.5|151117.1|150885.5|151159.7|150948.4|151063.9|150854.3|303
1642984800000|2022-01-24 00:40:00|151117.3|150875.8|151111|150889.6|151158.2|150959|151060.9|150851.8|329
1642985100000|2022-01-24 00:45:00|151112.3|150890|151127.1|150880.4|151154.1|150963.4|151064.4|150862.6|533
1642985400000|2022-01-24 00:50:00|151124.3|150911.1|151101.3|150860.6|151144.7|150950|151049|150849.7|430
1642985700000|2022-01-24 00:55:00|151090|150864.1|151121|150892.7|151156.3|150968.3|151070.5|150854.9|347
1642986000000|2022-01-24 01:00:00|151118.3|150896.4|151157|150901.4|151209.7|150995|151068|150867.6|528
1642986300000|2022-01-24 01:05:00|151157.4|150901.5|151108.8|150890.7|151160.5|150942.3|150972.6|150835.9|432
1642986600000|2022-01-24 01:10:00|151105.9|150892.9|151115|150898|151164.1|150946.8|151053.4|150881.2|356
1642986900000|2022-01-24 01:15:00|151110.8|150903.4|151108.1|150903.5|151163.2|150979.1|151053|150874.7|387
1642987200000|2022-01-24 01:20:00|151113.3|150902|151069|150939|151154.3|150976.3|151061.1|150872.9|354
1642987500000|2022-01-24 01:25:00|151067.7|150937.7|151067.9|150937.9|151137.6|150947.1|151054.1|150885.3|285
1642987800000|2022-01-24 01:30:00|151066.3|150936.3|151097|150886.1|151140.9|150945.7|151053.8|150875.8|547
1642988100000|2022-01-24 01:35:00|151096.9|150888.2|151112.3|150895|151156.8|150981.3|151054.7|150831|621
1642988400000|2022-01-24 01:40:00|151114.2|150894.9|151030|150900|151129.3|150939.4|151021.4|150830|541
1642988700000|2022-01-24 01:45:00|151029.8|150899.8|151069.2|150979.2|151117.3|150981.7|151001.1|150858.1|371
1642989000000|2022-01-24 01:50:00|151072.4|150982.4|151089.3|150959.3|151130.5|150985|151049.3|150907.2|314
1642989300000|2022-01-24 01:55:00|151096.8|150966.8|151085.7|150955.7|151096.8|150986.4|151061.8|150951.9|261
1642989600000|2022-01-24 02:00:00|151085.8|150955.8|151061.2|150931.2|151117.7|150985.2|151007.3|150808.4|416
1642989900000|2022-01-24 02:05:00|151061.8|150931.8|151078|150948|151130.8|150979.2|151030.5|150813.4|377
1642990200000|2022-01-24 02:10:00|151078.1|150948.1|151120.8|150900|151160.3|150957|151055.9|150811|440
1642990500000|2022-01-24 02:15:00|151119.5|150899.3|151147.5|150866.2|151160.7|150972|151058.8|150840|352
1642990800000|2022-01-24 02:20:00|151129.8|150892.8|151099.5|150870.9|151147.3|150953.3|151048.5|150838.7|473
1642991100000|2022-01-24 02:25:00|151102|150866|151115.3|150878.5|151127.5|150929.7|151048.7|150830.4|249
1642991400000|2022-01-24 02:30:00|151119.6|150865|151019|150742|151127.5|150915.9|151005.1|150724.4|533
1642991700000|2022-01-24 02:35:00|151016.9|150740.6|150999.4|150702.5|151030.6|150826.2|150945.5|150702.5|347
1642992000000|2022-01-24 02:40:00|150999.6|150702.7|151002.8|150718.8|151041.9|150799.8|150965.9|150701.9|299
1642992300000|2022-01-24 02:45:00|150999.2|150725.1|150996|150752.1|151024.6|150774|150960.9|150704.9|228
1642992600000|2022-01-24 02:50:00|150989|150772.2|151001|150733.2|151050.5|150778.5|150984.6|150710.4|143
1642992900000|2022-01-24 02:55:00|150996|150787|151011.9|150744.1|151048.4|150787|150984.4|150712|174
1642993200000|2022-01-24 03:00:00|150996.2|150751.2|150998.1|150762.4|151029.6|150779.1|150970.9|150716.5|192
1642993500000|2022-01-24 03:05:00|151004.1|150764.8|151001.2|150772.7|151055.2|150786.5|150987|150734.2|111
1642993800000|2022-01-24 03:10:00|151001.5|150777|151037.3|150742.7|151050.5|150782.7|150983|150720.8|127
1642994100000|2022-01-24 03:15:00|151013.9|150771.8|151001.1|150743.5|151046.9|150784.4|150987|150721.5|332
1642994400000|2022-01-24 03:20:00|150992.9|150747.5|150999.2|150776.8|151029.4|150820.8|150946.1|150707.4|265
1642994700000|2022-01-24 03:25:00|151018.9|150743.4|151044.1|150745.1|151046.4|150825.1|150933|150705.2|312
1642995000000|2022-01-24 03:30:00|151043.6|150743.6|151009.8|150785|151049.9|150828|150915|150739.6|268
1642995300000|2022-01-24 03:35:00|151008.3|150783.7|151018|150775.8|151083.3|150829.1|150913.6|150752|206
1642995600000|2022-01-24 03:40:00|151008.4|150775.1|151024.1|150785.9|151061.1|150837.1|150920.6|150755|276
1642995900000|2022-01-24 03:45:00|151018.7|150785.1|151000.5|150797.7|151031|150844.9|150957.1|150764.1|215
1642996200000|2022-01-24 03:50:00|150964|150834|150989|150769.7|151029.2|150840.4|150954.6|150764.9|179
1642996500000|2022-01-24 03:55:00|151012|150763|151002.6|150764.5|151044.2|150841.7|150957.7|150756.1|258
1642996800000|2022-01-24 04:00:00|151000.5|150769.7|150977.4|150755.4|151047.1|150820.3|150940.5|150733.4|518
1642997100000|2022-01-24 04:05:00|150977.3|150755.3|151040.1|150774.2|151050.2|150789.6|150965.3|150733.7|734
1642997400000|2022-01-24 04:10:00|151037|150771.3|151027.8|150763|151071.1|150796.4|151003.2|150743.3|574
1642997700000|2022-01-24 04:15:00|151036|150772.8|151000|150741.9|151050.6|150782.2|150983|150727|880
1642998000000|2022-01-24 04:20:00|150994.6|150738.4|151032.8|150774.4|151050.2|150789.2|150978.8|150727.7|815
1642998300000|2022-01-24 04:25:00|151042.2|150775.5|151017.4|150755|151068.4|150802.3|150978.9|150724.8|811
1642998600000|2022-01-24 04:30:00|151006.2|150758.5|151016.4|150886.4|151104.8|150913.9|150975.5|150727.3|696
1642998900000|2022-01-24 04:35:00|151013.6|150883.6|151019.3|150889.3|151095|150931.1|150989.8|150830|275
1642999200000|2022-01-24 04:40:00|151014.5|150884.5|151030|150900|151127.4|150917.6|150982.5|150846.1|310
1642999500000|2022-01-24 04:45:00|151027.2|150897.2|151108.7|150899.1|151152.8|150954.6|151023.6|150869.2|470
1642999800000|2022-01-24 04:50:00|151102.7|150896.4|151097.2|150894.3|151140.9|150939.9|151033.4|150881|313
1643000100000|2022-01-24 04:55:00|151096.9|150894|151113.4|150899.4|151151.7|150943.4|151052.3|150871.1|282
1643000400000|2022-01-24 05:00:00|151059.7|150929.7|151136.1|150910.5|151155.4|150948.3|151044.5|150865|299
1643000700000|2022-01-24 05:05:00|151136.5|150910.2|151064.9|150934.9|151152.6|150956.5|151049.9|150868.1|316
1643001000000|2022-01-24 05:10:00|151060.7|150930.7|151064.1|150934.1|151162.1|150949.2|151040.8|150878.8|197
1643001300000|2022-01-24 05:15:00|151095.9|150895.3|151055.2|150925.2|151142.7|150944.1|151016.5|150882|253
1643001600000|2022-01-24 05:20:00|151086.1|150882.8|151037.5|150907.5|151130.2|150939.3|151015.9|150833|322
1643001900000|2022-01-24 05:25:00|151038.9|150908.9|151042|150912|151091.2|150915.9|151035.1|150871.4|228
1643002200000|2022-01-24 05:30:00|151040.6|150910.6|151059.8|150929.8|151101.3|150943.8|151038.1|150874.2|354
1643002500000|2022-01-24 05:35:00|151059.6|150929.6|151064.4|150934.4|151109.9|150942.3|151050.9|150889.6|334
1643002800000|2022-01-24 05:40:00|151066|150936|151040.1|150910.1|151118|150941.1|151038.9|150872.4|481
1643003100000|2022-01-24 05:45:00|151041.2|150911.2|151063.8|150933.8|151111.6|150936.4|151041.2|150868.7|466
1643003400000|2022-01-24 05:50:00|151064.5|150934.5|151049.4|150919.4|151103.1|150935.5|151043.6|150866.6|433
1643003700000|2022-01-24 05:55:00|151045.9|150915.9|151063.7|150933.7|151109.4|150937.4|151042.6|150876.2|511
1643004000000|2022-01-24 06:00:00|151061|150931|151087.3|150957.3|151117.4|150962.4|151055.7|150893.2|617
1643004300000|2022-01-24 06:05:00|151086.7|150956.7|151094.3|150964.3|151155.9|150976.7|151072.7|150889.1|612
1643004600000|2022-01-24 06:10:00|151094.6|150964.6|151105.4|150975.4|151147.2|150982.7|151065.1|150901|543
1643004900000|2022-01-24 06:15:00|151105.3|150975.3|151137.7|151007.7|151193.1|151021.8|151092.4|150891.4|559
1643005200000|2022-01-24 06:20:00|151171.7|150966|151183.4|151053.4|151191.5|151061.5|151127.8|150937.8|369
1643005500000|2022-01-24 06:25:00|151182.5|151052.5|151265.8|151135.8|151293.1|151163.1|151178.5|151048.5|475
1643005800000|2022-01-24 06:30:00|151265|151135|151250.8|151120.8|151278|151148|151249.3|151119.3|434
1643006100000|2022-01-24 06:35:00|151250.6|151120.6|151241.4|151111.4|151261.4|151131.4|151232.9|151102.9|318
1643006400000|2022-01-24 06:40:00|151242.9|151112.9|151279.3|151149.3|151296.7|151171.7|151237.5|151107.5|274
1643006700000|2022-01-24 06:45:00|151280.6|151150.6|151255.7|151125.7|151300.4|151191.9|151232.1|151108.5|440
1643007000000|2022-01-24 06:50:00|151253.7|151123.7|151243.7|151113.7|151254.6|151144.5|151225|151109.3|240
1643007300000|2022-01-24 06:55:00|151244.1|151114.1|151247.9|151117.9|151252.6|151138.1|151228.1|151103.5|406
1643007600000|2022-01-24 07:00:00|151248.3|151118.3|151499.1|151369.1|151511.6|151384.9|151221.3|151118.3|749
1643007900000|2022-01-24 07:05:00|151500.5|151370.5|151312.7|151222.7|151500.5|151391.8|151302.6|151198.9|662
1643008200000|2022-01-24 07:10:00|151313.8|151223.8|151377|151287|151403.3|151313.3|151309.3|151206.1|627
1643008500000|2022-01-24 07:15:00|151377.1|151287.1|151362.8|151272.8|151378.8|151288.8|151297.5|151207.5|551
1643008800000|2022-01-24 07:20:00|151363.6|151273.6|151309.5|151219.5|151370.3|151280.3|151302.9|151212.9|558
1643009100000|2022-01-24 07:25:00|151312.8|151222.8|151189.4|151099.4|151331.3|151241.3|151140.2|151050.2|689
1643009400000|2022-01-24 07:30:00|151188.8|151098.8|151129.5|151039.5|151209.3|151119.3|151109.2|151019.2|658
1643009700000|2022-01-24 07:35:00|151130.3|151040.3|151204.9|151114.9|151204.9|151114.9|151115|151025|768
1643010000000|2022-01-24 07:40:00|151206.8|151116.8|151162.8|151072.8|151216.2|151126.2|151051.7|150961.7|613
1643010300000|2022-01-24 07:45:00|151162.5|151072.5|151121.6|151031.6|151213.3|151123.3|151083.4|150993.4|534
1643010600000|2022-01-24 07:50:00|151120|151030|151112.6|151022.6|151124.5|151034.5|151098.7|151008.7|380
1643010900000|2022-01-24 07:55:00|151111.5|151021.5|151054.7|150964.7|151132.9|151042.9|151039.1|150949.1|582
1643011200000|2022-01-24 08:00:00|151054.3|150964.3|151311|151221|151344.6|151254.6|151019.7|150929.7|963
1643011500000|2022-01-24 08:05:00|151313.7|151223.7|151320.4|151230.4|151401.8|151311.8|151278.3|151188.3|975
1643011800000|2022-01-24 08:10:00|151320|151230|151364.8|151274.8|151396.8|151306.8|151318.1|151228.1|753
1643012100000|2022-01-24 08:15:00|151362.4|151272.4|151280|151190|151396.4|151306.4|151236.9|151146.9|731
1643012400000|2022-01-24 08:20:00|151280.6|151190.6|151198.7|151108.7|151287.6|151197.6|151162.5|151072.5|767
1643012700000|2022-01-24 08:25:00|151198.6|151108.6|151240.4|151150.4|151276.6|151186.6|151167.9|151077.9|599
1643013000000|2022-01-24 08:30:00|151241.7|151151.7|151352.6|151262.6|151365.1|151275.1|151205.6|151115.6|796
1643013300000|2022-01-24 08:35:00|151352.3|151262.3|151643.3|151553.3|151663.7|151573.7|151352.3|151262.3|762
1643013600000|2022-01-24 08:40:00|151643.2|151553.2|151816.8|151726.8|151816.8|151726.8|151628.6|151538.6|733
1643013900000|2022-01-24 08:45:00|151814.5|151724.5|151957.3|151867.3|152035.9|151945.9|151796.9|151706.9|805
1643014200000|2022-01-24 08:50:00|151954.4|151864.4|151889.4|151799.4|152017.2|151927.2|151765.5|151675.5|673
1643014500000|2022-01-24 08:55:00|151888|151798|151913.2|151823.2|151964.4|151874.4|151850.8|151760.8|774
1643014800000|2022-01-24 09:00:00|151913.4|151823.4|151846.1|151756.1|151940.7|151850.7|151755.9|151665.9|864
1643015100000|2022-01-24 09:05:00|151847.4|151757.4|151851.3|151761.3|151877.5|151787.5|151788.8|151698.8|816
1643015400000|2022-01-24 09:10:00|151852.4|151762.4|151954.4|151864.4|151954.4|151864.4|151838.8|151748.8|1020
1643015700000|2022-01-24 09:15:00|151951.1|151861.1|151907.7|151817.7|151961.7|151871.7|151855.3|151765.3|922
1643016000000|2022-01-24 09:20:00|151907.5|151817.5|152084.9|151994.9|152109.6|152019.6|151907.5|151817.5|879
1643016300000|2022-01-24 09:25:00|152084|151994|151951.9|151861.9|152144.6|152054.6|151939.6|151849.6|675
1643016600000|2022-01-24 09:30:00|151948.1|151858.1|152082.7|151992.7|152124.8|152034.8|151944.1|151854.1|759
1643016900000|2022-01-24 09:35:00|152083.2|151993.2|152030.6|151940.6|152188.4|152098.4|152002.9|151912.9|852
1643017200000|2022-01-24 09:40:00|152029.7|151939.7|151884.9|151794.9|152096.4|152006.4|151868.4|151778.4|754
1643017500000|2022-01-24 09:45:00|151886.9|151796.9|151966.4|151876.4|152043.7|151953.7|151873|151783|872
1643017800000|2022-01-24 09:50:00|151968|151878|151931.8|151841.8|151968|151878|151878.8|151788.8|899
1643018100000|2022-01-24 09:55:00|151934.8|151844.8|151935.3|151845.3|151954.5|151864.5|151775.2|151685.2|839
1643018400000|2022-01-24 10:00:00|151938.1|151848.1|152001.3|151911.3|152047.1|151957.1|151932.1|151842.1|691
1643018700000|2022-01-24 10:05:00|152002.5|151912.5|152271.6|152181.6|152281.4|152191.4|151993.9|151903.9|709
1643019000000|2022-01-24 10:10:00|152270.6|152180.6|152227.4|152137.4|152373|152283|152219|152129|860
1643019300000|2022-01-24 10:15:00|152225.4|152135.4|152218.9|152128.9|152377.6|152287.6|152186.2|152096.2|822
1643019600000|2022-01-24 10:20:00|152219.2|152129.2|152301.7|152211.7|152312.8|152222.8|152184.3|152094.3|796
1643019900000|2022-01-24 10:25:00|152304.5|152214.5|152438.8|152348.8|152452.3|152362.3|152266|152176|779
1643020200000|2022-01-24 10:30:00|152438.1|152348.1|152513|152423|152517.2|152427.2|152416.6|152326.6|635
1643020500000|2022-01-24 10:35:00|152512.8|152422.8|152400.9|152310.9|152522.4|152432.4|152398.7|152308.7|682
1643020800000|2022-01-24 10:40:00|152398.4|152308.4|152720.1|152630.1|152742.5|152652.5|152398.3|152308.3|916
1643021100000|2022-01-24 10:45:00|152721.6|152631.6|152854.7|152764.7|152868.8|152778.8|152700.8|152610.8|928
1643021400000|2022-01-24 10:50:00|152853.9|152763.9|152846.8|152756.8|152936.8|152846.8|152796.3|152706.3|836
1643021700000|2022-01-24 10:55:00|152845|152755|152770.6|152680.6|152864.1|152774.1|152711.7|152621.7|765
1643022000000|2022-01-24 11:00:00|152770.4|152680.4|152729.8|152639.8|152776.6|152686.6|152692.6|152602.6|713
1643022300000|2022-01-24 11:05:00|152730.1|152640.1|152649.4|152559.4|152768.9|152678.9|152609.9|152519.9|767
1643022600000|2022-01-24 11:10:00|152650.1|152560.1|152432.1|152342.1|152652.8|152562.8|152425.1|152335.1|679
1643022900000|2022-01-24 11:15:00|152434.4|152344.4|152650.9|152560.9|152664.6|152574.6|152433.7|152343.7|722
1643023200000|2022-01-24 11:20:00|152651.5|152561.5|152621.7|152531.7|152659.8|152569.8|152555.6|152465.6|516
1643023500000|2022-01-24 11:25:00|152623|152533|152762.4|152672.4|152785.6|152695.6|152567.5|152477.5|859
1643023800000|2022-01-24 11:30:00|152762.3|152672.3|152868.7|152778.7|152889.5|152799.5|152722.8|152632.8|756
1643024100000|2022-01-24 11:35:00|152871|152781|152698.3|152608.3|152871|152781|152675|152585|726
1643024400000|2022-01-24 11:40:00|152698.5|152608.5|152729.3|152639.3|152788.3|152698.3|152688.1|152598.1|870
1643024700000|2022-01-24 11:45:00|152726|152636|152734.5|152644.5|152745.1|152655.1|152705.9|152615.9|641
1643025000000|2022-01-24 11:50:00|152737.8|152647.8|152714.9|152624.9|152782.3|152692.3|152612.5|152522.5|859
1643025300000|2022-01-24 11:55:00|152714.7|152624.7|152621.7|152531.7|152738.3|152648.3|152612.8|152522.8|793
1643025600000|2022-01-24 12:00:00|152621.3|152531.3|152677.4|152587.4|152698|152608|152587.9|152497.9|771
1643025900000|2022-01-24 12:05:00|152676.7|152586.7|152676|152586|152689.4|152599.4|152667.8|152577.8|751
1643026200000|2022-01-24 12:10:00|152675.9|152585.9|152453.1|152363.1|152677.1|152587.1|152432.5|152342.5|956
1643026500000|2022-01-24 12:15:00|152453.3|152363.3|152425.9|152335.9|152469.6|152379.6|152392.7|152302.7|844
1643026800000|2022-01-24 12:20:00|152424.9|152334.9|152628.7|152538.7|152633.9|152543.9|152422.8|152332.8|700
1643027100000|2022-01-24 12:25:00|152626.7|152536.7|152745.4|152655.4|152745.4|152655.4|152565.8|152475.8|788
1643027400000|2022-01-24 12:30:00|152757.2|152667.2|152862|152772|152865.3|152775.3|152669.5|152579.5|785
1643027700000|2022-01-24 12:35:00|152862.1|152772.1|152716|152626|152885.4|152795.4|152710.6|152620.6|932
1643028000000|2022-01-24 12:40:00|152712.1|152622.1|152643.1|152553.1|152761.3|152671.3|152624|152534|859
1643028300000|2022-01-24 12:45:00|152642.9|152552.9|152643.3|152553.3|152645.8|152555.8|152484.9|152394.9|836
1643028600000|2022-01-24 12:50:00|152642.3|152552.3|152654.9|152564.9|152676.4|152586.4|152585.3|152495.3|810
1643028900000|2022-01-24 12:55:00|152654.8|152564.8|152714|152624|152784.3|152694.3|152647.5|152557.5|851
1643029200000|2022-01-24 13:00:00|152712.8|152622.8|152803.4|152713.4|152831.3|152741.3|152711.9|152621.9|918
1643029500000|2022-01-24 13:05:00|152803.7|152713.7|152696.8|152606.8|152808.2|152718.2|152675.8|152585.8|710
1643029800000|2022-01-24 13:10:00|152698.3|152608.3|152644.1|152554.1|152790.5|152700.5|152610.8|152520.8|847
1643030100000|2022-01-24 13:15:00|152645.9|152555.9|152536|152446|152705|152615|152480.8|152390.8|869
1643030400000|2022-01-24 13:20:00|152543.2|152453.2|152676.4|152586.4|152683.4|152593.4|152515.5|152425.5|926
1643030700000|2022-01-24 13:25:00|152676.2|152586.2|152767.8|152677.8|152807.8|152717.8|152646.1|152556.1|844
1643031000000|2022-01-24 13:30:00|152764.6|152674.6|152806.6|152716.6|152939.8|152849.8|152754.7|152664.7|897
1643031300000|2022-01-24 13:35:00|152807.5|152717.5|152758.4|152668.4|152847.1|152757.1|152703.3|152613.3|891
1643031600000|2022-01-24 13:40:00|152759.3|152669.3|152908.8|152818.8|152941.4|152851.4|152732.6|152642.6|1016
1643031900000|2022-01-24 13:45:00|152914.7|152824.7|152824.3|152734.3|152932.3|152842.3|152775.2|152685.2|949
1643032200000|2022-01-24 13:50:00|152824.8|152734.8|152795.6|152705.6|152873.7|152783.7|152720.1|152630.1|820
1643032500000|2022-01-24 13:55:00|152805.8|152715.8|152839|152749|152880.1|152790.1|152765.6|152675.6|937
1643032800000|2022-01-24 14:00:00|152840.4|152750.4|152870.1|152780.1|152875.3|152785.3|152790.3|152700.3|905
1643033100000|2022-01-24 14:05:00|152874.6|152784.6|152817.3|152727.3|152952.1|152862.1|152809.7|152719.7|767
1643033400000|2022-01-24 14:10:00|152814.1|152724.1|152730.5|152640.5|152821.6|152731.6|152692.2|152602.2|852
1643033700000|2022-01-24 14:15:00|152727.5|152637.5|152691.5|152601.5|152761.1|152671.1|152631.7|152541.7|813
1643034000000|2022-01-24 14:20:00|152692.7|152602.7|152696.7|152606.7|152847.5|152757.5|152674.2|152584.2|869
1643034300000|2022-01-24 14:25:00|152696.8|152606.8|152667.5|152577.5|152751.4|152661.4|152618.3|152528.3|810
1643034600000|2022-01-24 14:30:00|152670.3|152580.3|152719.2|152629.2|152818.1|152728.1|152663.1|152573.1|807
1643034900000|2022-01-24 14:35:00|152720.6|152630.6|152636.3|152546.3|152767.9|152677.9|152625.4|152535.4|941
1643035200000|2022-01-24 14:40:00|152630.5|152540.5|152673.8|152583.8|152734.5|152644.5|152537.1|152447.1|1039
1643035500000|2022-01-24 14:45:00|152663.2|152573.2|152779.8|152689.8|152818.2|152728.2|152654|152530.8|1050
1643035800000|2022-01-24 14:50:00|152779.7|152689.7|152895|152805|152946.5|152856.5|152776|152686|1059
1643036100000|2022-01-24 14:55:00|152898.4|152808.4|152894.6|152804.6|152943.8|152853.8|152764.9|152674.9|1013
1643036400000|2022-01-24 15:00:00|152893.6|152803.6|153123.8|153033.8|153134.6|153044.6|152802.6|152712.6|974
1643036700000|2022-01-24 15:05:00|153124.1|153034.1|153190.1|153100.1|153196.1|153106.1|153081.2|152991.2|958
1643037000000|2022-01-24 15:10:00|153197.4|153107.4|153125.6|153035.6|153422.7|153332.7|153101.5|153011.5|1069
1643037300000|2022-01-24 15:15:00|153127.9|153037.9|153233.1|153143.1|153240.3|153150.3|153103.3|153013.3|971
1643037600000|2022-01-24 15:20:00|153232.7|153142.7|152920.8|152830.8|153235.9|153145.9|152917.6|152827.6|1033
1643037900000|2022-01-24 15:25:00|152921.2|152831.2|152856.9|152766.9|152961.5|152871.5|152792.8|152702.8|1043
1643038200000|2022-01-24 15:30:00|152857|152767|152697|152607|152857|152767|152608|152518|1046
1643038500000|2022-01-24 15:35:00|152696|152606|152756|152666|152809|152719|152616|152526|992
1643038800000|2022-01-24 15:40:00|152755|152665|152688|152598|152805|152715|152646|152556|1066
1643039100000|2022-01-24 15:45:00|152696.3|152606.3|152815.2|152725.2|152865.4|152775.4|152690.9|152600.9|710
1643039400000|2022-01-24 15:50:00|152815.6|152725.6|152735.8|152645.8|152889.7|152799.7|152720|152630|718
1643039700000|2022-01-24 15:55:00|152737.3|152647.3|152999.1|152909.1|153021.2|152931.2|152737|152647|921
1643040000000|2022-01-24 16:00:00|152996.8|152906.8|153130|153040|153132.1|153042.1|152994.3|152904.3|1033
1643040300000|2022-01-24 16:05:00|153130.7|153040.7|153128.4|153038.4|153158.3|153068.3|153065.5|152975.5|954
1643040600000|2022-01-24 16:10:00|153131.7|153041.7|153218.7|153128.7|153241.3|153151.3|153099.5|153009.5|960
1643040900000|2022-01-24 16:15:00|153221.1|153131.1|153278.6|153188.6|153327.3|153237.3|153180.8|153090.8|943
1643041200000|2022-01-24 16:20:00|153282.1|153192.1|153259.6|153169.6|153282.1|153192.1|153163.6|153073.6|935
1643041500000|2022-01-24 16:25:00|153264.9|153174.9|153164.5|153074.5|153292.1|153202.1|153157.9|153067.9|894
1643041800000|2022-01-24 16:30:00|153162|153072|153203.8|153113.8|153217.7|153127.7|153135|153045|991
1643042100000|2022-01-24 16:35:00|153204.7|153114.7|153266.4|153176.4|153284|153194|153180.6|153090.6|935
1643042400000|2022-01-24 16:40:00|153269.8|153179.8|153337.7|153247.7|153356.3|153266.3|153239.5|153149.5|1000
1643042700000|2022-01-24 16:45:00|153338.1|153248.1|153592.4|153502.4|153601.8|153511.8|153272.9|153182.9|1028
1643043000000|2022-01-24 16:50:00|153596.9|153506.9|153622.6|153532.6|153790.5|153700.5|153559.7|153469.7|933
1643043300000|2022-01-24 16:55:00|153618.7|153528.7|153570.3|153480.3|153633.8|153543.8|153535.6|153445.6|1029
1643043600000|2022-01-24 17:00:00|153573.2|153483.2|153750.4|153660.4|153776.6|153686.6|153566.5|153476.5|910
1643043900000|2022-01-24 17:05:00|153751.8|153661.8|153713.4|153623.4|153764.5|153674.5|153649.7|153556.2|887
1643044200000|2022-01-24 17:10:00|153716.4|153626.4|153708.6|153618.6|153729.4|153639.4|153630.4|153540.4|801
1643044500000|2022-01-24 17:15:00|153723.6|153633.6|153867.6|153777.6|153873.5|153783.5|153706.1|153616.1|762
1643044800000|2022-01-24 17:20:00|153868.4|153778.4|153826.4|153736.4|153900.3|153810.3|153738.6|153648.6|948
1643045100000|2022-01-24 17:25:00|153826.9|153736.9|153748.1|153658.1|153950.5|153860.5|153743.9|153653.9|960
1643045400000|2022-01-24 17:30:00|153748.9|153658.9|153707.8|153617.8|153767.5|153677.5|153655.5|153565.5|930
1643045700000|2022-01-24 17:35:00|153701.3|153611.3|153540.8|153450.8|153745.7|153655.7|153526.5|153432|901
1643046000000|2022-01-24 17:40:00|153540.3|153450.3|153481|153391|153613|153523|153461|153371|897
1643046300000|2022-01-24 17:45:00|153480.5|153390.5|153924.4|153834.4|153993.7|153872|153451.2|153361.2|961
1643046600000|2022-01-24 17:50:00|153926|153836|153805.9|153715.9|154007.2|153917.2|153773.3|153683.3|851
1643046900000|2022-01-24 17:55:00|153808.7|153718.7|153671|153581|153841.2|153751.2|153645|153555|758
1643047200000|2022-01-24 18:00:00|153673|153583|153683.1|153593.1|153777.3|153687.3|153600|153510|877
1643047500000|2022-01-24 18:05:00|153682.8|153592.8|153533.1|153443.1|153710.8|153620.8|153429.9|153339.9|949
1643047800000|2022-01-24 18:10:00|153532.2|153442.2|153409.8|153319.8|153548.4|153458.4|153347.1|153257.1|931
1643048100000|2022-01-24 18:15:00|153410.2|153320.2|153140.1|153050.1|153411.1|153321.1|153119|153021.6|994
1643048400000|2022-01-24 18:20:00|153138.1|153048.1|153261.2|153171.2|153264.1|153174.1|153110.5|153020.5|943
1643048700000|2022-01-24 18:25:00|153257.6|153167.6|153403.7|153273.7|153420.8|153290.8|153203.5|153113.5|918
1643049000000|2022-01-24 18:30:00|153405.9|153275.9|153311.5|153221.5|153414.3|153319.3|153297.8|153207.8|614
1643049300000|2022-01-24 18:35:00|153309.8|153219.8|153312.4|153222.4|153455|153365|153305|153209.6|830
1643049600000|2022-01-24 18:40:00|153313|153223|153455.5|153365.5|153487.1|153378.1|153309.6|153219.6|801
1643049900000|2022-01-24 18:45:00|153458|153368|153453.9|153323.9|153482.9|153372.1|153417.5|153313.9|715
1643050200000|2022-01-24 18:50:00|153454.5|153324.5|153370.2|153280.2|153478.1|153366.1|153364.5|153274.5|706
1643050500000|2022-01-24 18:55:00|153371.6|153281.6|153245.4|153155.4|153371.6|153281.6|153207.9|153113.6|738
1643050800000|2022-01-24 19:00:00|153244.3|153154.3|153058.5|152968.5|153257.2|153155.3|152997.5|152907.5|945
1643051100000|2022-01-24 19:05:00|153057.6|152967.6|153055.5|152965.5|153079.5|152989.5|153011.4|152921.4|987
1643051400000|2022-01-24 19:10:00|153060.6|152970.6|153124.7|153034.7|153161.3|153071.3|153005.1|152915.1|859
1643051700000|2022-01-24 19:15:00|153124.6|153034.6|153172.6|153082.6|153189.1|153099.1|153082.5|152992.5|965
1643052000000|2022-01-24 19:20:00|153171.6|153081.6|153253.7|153163.7|153262.6|153172.6|153115.7|153025.7|918
1643052300000|2022-01-24 19:25:00|153254|153164|153176.7|153086.7|153262.1|153172.1|153162.3|153054.8|829
1643052600000|2022-01-24 19:30:00|153175.4|153085.4|153158.1|153068.1|153217.4|153127.4|153101|153011|836
1643052900000|2022-01-24 19:35:00|153157.1|153067.1|153100.3|153010.3|153234.8|153136.9|153095.3|153005.3|869
1643053200000|2022-01-24 19:40:00|153100.2|153010.2|153126.2|153036.2|153164|153074|153078.4|152988.4|873
1643053500000|2022-01-24 19:45:00|153126.3|153036.3|153197.1|153107.1|153302.2|153212.2|153119.5|153029.5|878
1643053800000|2022-01-24 19:50:00|153195|153105|153176.1|153086.1|153266.1|153163.9|153160|153070|942
1643054100000|2022-01-24 19:55:00|153176.4|153086.4|153176.2|153086.2|153256.5|153162|153158.5|153068.5|1006
1643054400000|2022-01-24 20:00:00|153198.6|153108.6|153291.2|153201.2|153315.6|153203.1|153198.3|153076.5|979
1643054700000|2022-01-24 20:05:00|153292|153202|153229.2|153139.2|153315.8|153225.8|153220.8|153130.8|947
1643055000000|2022-01-24 20:10:00|153228.5|153138.5|153245.1|153115.1|153278.5|153148.5|153190.6|153072.6|821
1643055300000|2022-01-24 20:15:00|153245.2|153115.2|153233.4|153143.4|153267.6|153177.6|153109.1|153012.8|818
1643055600000|2022-01-24 20:20:00|153231.6|153141.6|153232.8|153102.8|153235.5|153142.6|153172.5|153054.6|775
1643055900000|2022-01-24 20:25:00|153231.1|153101.1|153223.9|153133.9|153319|153209.8|153211.1|153085.9|847
1643056200000|2022-01-24 20:30:00|153223.5|153133.5|153106.1|152976.1|153280.2|153150.2|153066.2|152969.4|967
1643056500000|2022-01-24 20:35:00|153106.3|152976.3|153003.3|152873.3|153121.3|152991.3|152988.8|152858.8|898
1643056800000|2022-01-24 20:40:00|152993.6|152863.6|152978.7|152848.7|153024.9|152906|152871|152781|958
1643057100000|2022-01-24 20:45:00|152981.1|152851.1|152953.3|152823.3|152983.4|152883.6|152918.9|152817.6|871
1643057400000|2022-01-24 20:50:00|152950.2|152820.2|152850.7|152720.7|152950.9|152820.9|152740.6|152650.6|936
1643057700000|2022-01-24 20:55:00|152848.9|152718.9|152801.6|152711.6|152912.3|152782.3|152717.6|152617.5|840
1643058000000|2022-01-24 21:00:00|152809.7|152719.7|152824|152623.2|152920.4|152763.6|152779.8|152621.7|599
1643058300000|2022-01-24 21:05:00|152783.4|152653.4|152838.1|152631.1|152884.2|152682|152777.3|152581.4|612
1643058600000|2022-01-24 21:10:00|152800|152670|152760.4|152630.4|152863.9|152696.7|152724.5|152567.2|556
1643058900000|2022-01-24 21:15:00|152761.1|152631.1|152782.3|152652.3|152860.2|152695.8|152699.1|152609.1|645
1643059200000|2022-01-24 21:20:00|152783.9|152653.9|152719.1|152589.1|152860.9|152687.6|152703.9|152555.3|442
1643059500000|2022-01-24 21:25:00|152724.1|152594.1|152736.5|152527.8|152764.3|152598.9|152689|152492.4|348
1643059800000|2022-01-24 21:30:00|152695.2|152565.2|152770.2|152507.1|152807|152600.3|152678.6|152406|373
1643060100000|2022-01-24 21:35:00|152768.5|152496.6|152753.5|152527.2|152774.1|152596.1|152684.9|152472.7|312
1643060400000|2022-01-24 21:40:00|152743.4|152479.5|152727.4|152503.2|152751.7|152582.1|152634|152431.1|278
1643060700000|2022-01-24 21:45:00|152711.3|152469.4|152741.6|152463.1|152781.4|152572.8|152626.7|152391|354
1643061000000|2022-01-24 21:50:00|152726.9|152483.2|152724.5|152453.6|152775.6|152543|152609.2|152411.1|276
1643061300000|2022-01-24 21:55:00|152690.5|152448.4|152774.2|152479.4|152826|152526|152690.5|152407.3|284
1643061600000|2022-01-24 22:00:00|152775.1|152475.1|152815.9|152515.9|152822.3|152522.3|152753.2|152453.2|113
1643061900000|2022-01-24 22:05:00|152798.4|152498.4|152776.3|152476.3|152853.7|152553.7|152741.8|152441.8|69
1643062200000|2022-01-24 22:10:00|152848.4|152548.4|152819.6|152519.6|152902.9|152602.9|152751.1|152451.1|238
1643062500000|2022-01-24 22:15:00|152821.3|152521.3|152830.1|152530.1|152860.5|152560.5|152737.7|152437.7|180
1643062800000|2022-01-24 22:20:00|152825.7|152525.7|152800.4|152500.4|152862.8|152562.8|152743.2|152443.2|189
1643063100000|2022-01-24 22:25:00|152839.7|152539.7|152726.7|152426.7|152850.5|152550.5|152710.9|152410.9|177
1643063400000|2022-01-24 22:30:00|152725.9|152425.9|152780.2|152480.2|152787.2|152487.2|152705.8|152405.8|312
1643063700000|2022-01-24 22:35:00|152784|152484|152759.3|152459.3|152793.7|152493.7|152713.7|152413.7|163
1643064000000|2022-01-24 22:40:00|152767.3|152467.3|152739.5|152439.5|152785.2|152485.2|152710.1|152410.1|277
1643064300000|2022-01-24 22:45:00|152720.4|152420.4|152730.8|152430.8|152781|152481|152630.4|152330.4|241
1643064600000|2022-01-24 22:50:00|152737|152437|152694.2|152394.2|152788.2|152488.2|152645.6|152345.6|100
1643064900000|2022-01-24 22:55:00|152689|152389|152677.9|152377.9|152734.1|152434.1|152634.2|152334.2|407
1643065200000|2022-01-24 23:00:00|152679.3|152379.3|152679.2|152379.2|152711.5|152411.5|152600.8|152300.8|329
1643065500000|2022-01-24 23:05:00|152683|152383|152572.7|152272.7|152695.4|152395.4|152545|152245|285
1643065800000|2022-01-24 23:10:00|152562.7|152262.7|152623.6|152323.6|152685.9|152385.9|152497.1|152197.1|184
1643066100000|2022-01-24 23:15:00|152655.8|152355.8|152544.7|152244.7|152690|152390|152522.6|152222.6|185
1643066400000|2022-01-24 23:20:00|152587.4|152287.4|152672.5|152372.5|152760.5|152460.5|152520.1|152220.1|404
1643066700000|2022-01-24 23:25:00|152679.2|152379.2|152752.3|152452.3|152785|152485|152646.7|152346.7|389
1643067000000|2022-01-24 23:30:00|152751.4|152451.4|152694.9|152394.9|152804.2|152504.2|152621|152321|557
1643067300000|2022-01-24 23:35:00|152690.2|152390.2|152728.5|152428.5|152806.8|152506.8|152612.7|152312.7|257
1643067600000|2022-01-24 23:40:00|152740.9|152440.9|152697.2|152397.2|152796.4|152496.4|152619.7|152319.7|150
1643067900000|2022-01-24 23:45:00|152697.7|152397.7|152689.4|152389.4|152797.4|152497.4|152601.7|152301.7|148
1643068200000|2022-01-24 23:50:00|152715.7|152415.7|152695.9|152395.9|152794.7|152494.7|152600.6|152300.6|113
1643068500000|2022-01-24 23:55:00|152673.3|152373.3|152779.8|152479.8|152804.8|152504.8|152596.9|152296.9|108
1643068800000|2022-01-25 00:00:00|152794.4|152494.4|152680.2|152380.2|152809.6|152509.6|152654.2|152354.2|867
1643069100000|2022-01-25 00:05:00|152685.5|152385.5|152649.2|152349.2|152738.9|152438.9|152522.6|152222.6|689
1643069400000|2022-01-25 00:10:00|152644.4|152344.4|152620.8|152320.8|152660|152360|152617|152317|496
1643069700000|2022-01-25 00:15:00|152618.7|152318.7|152621.8|152321.8|152632.3|152332.3|152608.6|152308.6|574
1643070000000|2022-01-25 00:20:00|152620.9|152320.9|152614.1|152314.1|152651.7|152351.7|152610.9|152310.9|359
1643070300000|2022-01-25 00:25:00|152614.9|152314.9|152640.1|152340.1|152640.2|152340.2|152608.1|152308.1|456
1643070600000|2022-01-25 00:30:00|152640.8|152340.8|152612|152312|152646.1|152346.1|152574.9|152274.9|433
1643070900000|2022-01-25 00:35:00|152618.5|152318.5|152626.5|152326.5|152683.2|152383.2|152539|152239|593
1643071200000|2022-01-25 00:40:00|152627.4|152327.4|152641.6|152341.6|152649.6|152349.6|152609.7|152309.7|639
1643071500000|2022-01-25 00:45:00|152641.1|152341.1|152677.6|152377.6|152686.2|152386.2|152634.2|152334.2|420
1643071800000|2022-01-25 00:50:00|152676.6|152376.6|152687.8|152387.8|152689.1|152389.1|152668.5|152368.5|300
1643072100000|2022-01-25 00:55:00|152685.9|152385.9|152780.3|152480.3|152783.3|152483.3|152666.7|152366.7|406
1643072400000|2022-01-25 01:00:00|152783.3|152483.3|152919.8|152619.8|152978.1|152678.1|152777.6|152477.6|704
1643072700000|2022-01-25 01:05:00|152923.8|152623.8|152973.5|152673.5|153002.1|152702.1|152906.1|152613.1|630
1643073000000|2022-01-25 01:10:00|152959.7|152659.7|152986.8|152686.8|153022|152735.6|152915.4|152629.7|636
1643073300000|2022-01-25 01:15:00|152986.6|152686.6|152959.3|152659.3|153010.3|152710.3|152895.4|152595.4|634
1643073600000|2022-01-25 01:20:00|152959.6|152659.6|152818|152518|153052.3|152752.3|152803.6|152503.6|734
1643073900000|2022-01-25 01:25:00|152818.1|152518.1|152699.4|152399.4|152865.7|152565.7|152690.4|152390.4|967
1643074200000|2022-01-25 01:30:00|152694.3|152394.3|152688.1|152388.1|152756.1|152456.1|152629.3|152329.3|1155
1643074500000|2022-01-25 01:35:00|152704|152404|152761.1|152461.1|152804.1|152504.1|152687.9|152387.9|834
1643074800000|2022-01-25 01:40:00|152760.2|152460.2|152977.3|152677.3|153017.1|152717.1|152738.3|152446.8|790
1643075100000|2022-01-25 01:45:00|152976.2|152676.2|152936.4|152636.4|153029.3|152729.3|152918.7|152618.7|805
1643075400000|2022-01-25 01:50:00|152936.3|152636.3|152763.3|152500.1|152953.8|152653.8|152738.8|152454.5|756
1643075700000|2022-01-25 01:55:00|152763.6|152500|152857.1|152639|152986.1|152686.1|152741.5|152471.7|780
1643076000000|2022-01-25 02:00:00|152851.9|152633.8|152853.5|152645.7|152905.4|152685|152791.5|152591.5|422
1643076300000|2022-01-25 02:05:00|152857|152651|152890.9|152662.6|152937.8|152692.5|152794|152597.5|257
1643076600000|2022-01-25 02:10:00|152883.4|152652|152722.3|152592.3|152911.4|152711.7|152722.3|152494.4|533
1643076900000|2022-01-25 02:15:00|152720|152590|153034.7|152778.1|153072.5|152802.8|152711.2|152505.6|578
1643077200000|2022-01-25 02:20:00|153034.9|152778|153124.5|152824.5|153137.4|152837.4|153018.1|152718.1|708
1643077500000|2022-01-25 02:25:00|153117.6|152817.6|153141.8|152841.8|153169|152869|153070.5|152770.5|599
1643077800000|2022-01-25 02:30:00|153135.9|152835.9|153220.9|152920.9|153300.2|153000.2|153135.1|152835.1|719
1643078100000|2022-01-25 02:35:00|153230.4|152930.4|153279.3|152979.3|153328.6|153028.6|153186.8|152886.8|838
1643078400000|2022-01-25 02:40:00|153277.2|152977.2|153287|152987|153360.4|153060.4|153223.3|152923.3|924
1643078700000|2022-01-25 02:45:00|153286.6|152986.6|153241.9|152941.9|153333.1|153033.1|153198.4|152898.4|845
1643079000000|2022-01-25 02:50:00|153253.6|152953.6|153212.3|152912.3|153310.5|153010.5|153166.2|152866.2|791
1643079300000|2022-01-25 02:55:00|153200.5|152900.5|153172.7|152872.7|153268|152968|153135.8|152835.8|782
1643079600000|2022-01-25 03:00:00|153176.6|152876.6|153251.5|152951.5|153259.6|152959.6|153114.5|152814.5|943
1643079900000|2022-01-25 03:05:00|153249.1|152949.1|153287.2|152987.2|153368.3|153068.3|153198|152898|702
1643080200000|2022-01-25 03:10:00|153277.3|152977.3|153326.8|153026.8|153451.5|153151.5|153250.8|152950.8|809
1643080500000|2022-01-25 03:15:00|153319.9|153019.9|153354.6|153054.6|153411.4|153111.4|153282.6|152982.6|782
1643080800000|2022-01-25 03:20:00|153329.6|153029.6|153136.7|152836.7|153395|153095|153081.6|152781.6|886
1643081100000|2022-01-25 03:25:00|153136.9|152836.9|153160|152860|153174.1|152874.1|153055.1|152758.6|701
1643081400000|2022-01-25 03:30:00|153159.1|152859.1|153171.1|152871.1|153195.9|152895.9|153143.8|152843.8|325
1643081700000|2022-01-25 03:35:00|153171.9|152871.9|153176|152876|153212.7|152912.7|153147.6|152847.6|441
1643082000000|2022-01-25 03:40:00|153175.7|152875.7|153094.8|152794.8|153223.1|152923.1|153078.1|152778.1|462
1643082300000|2022-01-25 03:45:00|153089.8|152789.8|153141.8|152841.8|153171.2|152871.2|153088.7|152788.7|972
1643082600000|2022-01-25 03:50:00|153136.3|152836.3|153192.9|152892.9|153197.1|152897.1|153110.3|152810.3|1161
1643082900000|2022-01-25 03:55:00|153189.6|152889.6|153115.1|152815.1|153224.8|152924.8|153107|152807|822
1643083200000|2022-01-25 04:00:00|153125|152825.3|153121.2|152821.2|153156.7|152887.4|153095.8|152810.6|780
1643083500000|2022-01-25 04:05:00|153118.1|152818.1|153075.4|152775.4|153134.8|152834.8|153051.3|152751.3|716
1643083800000|2022-01-25 04:10:00|153073.4|152773.4|153066.6|152766.6|153116.6|152816.6|153033.5|152733.5|497
1643084100000|2022-01-25 04:15:00|153066.9|152766.9|153057.3|152757.3|153119.6|152819.6|153016.9|152716.9|373
1643084400000|2022-01-25 04:20:00|153051.8|152751.8|153092.8|152792.8|153131.1|152831.1|153035.1|152735.1|390
1643084700000|2022-01-25 04:25:00|153081|152781|153038.3|152738.3|153119.4|152819.4|153009.2|152709.2|434
1643085000000|2022-01-25 04:30:00|153045.4|152745.4|153036.3|152736.3|153054.4|152754.4|153028.3|152728.3|407
1643085300000|2022-01-25 04:35:00|153035.7|152735.7|153149.1|152849.1|153149.1|152889.3|153035.7|152735.7|826
1643085600000|2022-01-25 04:40:00|153152.7|152852.7|153154|152885.3|153189.9|152926|153106.4|152835.6|806
1643085900000|2022-01-25 04:45:00|153154.6|152886.5|153220.2|152920.2|153245.7|153029.9|153154|152877.4|876
1643086200000|2022-01-25 04:50:00|153223.5|152923.5|153188.8|152927|153242.5|152942.5|153159.2|152880|782
1643086500000|2022-01-25 04:55:00|153196.9|152916.1|153219.1|152919.1|153237.9|152942|153159|152868.3|645
1643086800000|2022-01-25 05:00:00|153232|152932|153203.5|152903.5|153329.1|153068.4|153159.5|152859.5|721
1643087100000|2022-01-25 05:05:00|153200.3|152900.3|153193.8|152893.8|153250.7|152950.7|153157.7|152857.7|727
1643087400000|2022-01-25 05:10:00|153191.4|152891.4|153058.9|152758.9|153217|152917|153050.4|152750.4|743
1643087700000|2022-01-25 05:15:00|153060.1|152760.1|153128.4|152828.4|153196.3|152931.1|153052.7|152752.7|653
1643088000000|2022-01-25 05:20:00|153117.4|152817.4|153083.2|152783.2|153141.7|152841.7|153046.2|152746.2|696
1643088300000|2022-01-25 05:25:00|153077.2|152777.2|153023.8|152723.8|153096.2|152796.2|153021.3|152721.3|692
1643088600000|2022-01-25 05:30:00|153024.2|152724.2|153133.7|152833.7|153161.2|152861.2|153024.2|152724.2|494
1643088900000|2022-01-25 05:35:00|153131.4|152831.4|153195.8|152895.8|153198|152913.1|153127.5|152827.5|395
1643089200000|2022-01-25 05:40:00|153192.2|152892.2|153196.1|152932.1|153227.3|152941.6|153147.8|152858|544
1643089500000|2022-01-25 05:45:00|153195.4|152928.8|153247.5|152947.5|153275.4|153002.8|153167.8|152920.6|401
1643089800000|2022-01-25 05:50:00|153251.2|152951.2|153191.7|152929.6|153307.6|153051.1|153152.4|152905.8|733
1643090100000|2022-01-25 05:55:00|153205.3|152927.1|153154.4|152931.6|153269.5|152971.9|153145.7|152911.5|512
1643090400000|2022-01-25 06:00:00|153167.8|152924|153194.7|153064.7|153262.8|153078.5|153158.2|152919.4|634
1643090700000|2022-01-25 06:05:00|153196.3|153066.3|153210.9|153080.9|153271.5|153091.8|153186.2|152999.7|507
1643091000000|2022-01-25 06:10:00|153209|153079|153194.3|153104.3|153263.6|153106.8|153172.6|153023.7|451
1643091300000|2022-01-25 06:15:00|153194.6|153104.6|153123.9|152993.9|153296.5|153123.1|153111.4|152956.3|440
1643091600000|2022-01-25 06:20:00|153113|152983|153167.6|153037.6|153219.9|153050|153091.3|152936.7|568
1643091900000|2022-01-25 06:25:00|153165|153035|153183.1|153053.1|153232.1|153077.1|153142|152967.3|685
1643092200000|2022-01-25 06:30:00|153183.4|153053.4|153297.9|153167.9|153360|153179.5|153181.7|153051.7|756
1643092500000|2022-01-25 06:35:00|153281.4|153151.4|153170.8|152965.3|153347.1|153174.7|153114.4|152909.2|818
1643092800000|2022-01-25 06:40:00|153195.9|152943.2|153109.1|152979.1|153218.8|153015|153104.5|152926.1|594
1643093100000|2022-01-25 06:45:00|153157.2|152931.9|153121.5|152913.7|153178.4|152998.9|153065|152874.9|638
1643093400000|2022-01-25 06:50:00|153127.8|152904.3|153040.7|152834.8|153150.3|152955.3|152999.4|152800|480
1643093700000|2022-01-25 06:55:00|153040.8|152810.9|152989.6|152703.9|153056.7|152875.7|152919|152674.5|586
1643094000000|2022-01-25 07:00:00|152998.4|152698.4|153095|152883.1|153102|152920.8|152864.8|152698.3|837
1643094300000|2022-01-25 07:05:00|153100.5|152894.3|153187.3|153057.3|153229.2|153129.1|153093.8|152877.5|986
1643094600000|2022-01-25 07:10:00|153185.4|153055.4|153485.6|153355.6|153505.2|153375.2|153185.4|153055.4|898
1643094900000|2022-01-25 07:15:00|153483.3|153353.3|153694.2|153564.2|153766.1|153598.8|153407.4|153296.3|1005
1643095200000|2022-01-25 07:20:00|153697.1|153567.1|153567.9|153477.9|153717|153611.2|153566.7|153469.1|731
1643095500000|2022-01-25 07:25:00|153562.5|153472.5|153399.2|153269.2|153577.5|153487.5|153373.3|153257.8|692
1643095800000|2022-01-25 07:30:00|153394|153264|153370.7|153280.7|153424.1|153323.5|153220.4|153130.4|719
1643096100000|2022-01-25 07:35:00|153370.6|153280.6|153317.6|153227.6|153482|153392|153298|153208|803
1643096400000|2022-01-25 07:40:00|153317.2|153227.2|153209.9|153119.9|153317.2|153227.2|153141.3|153037.2|856
1643096700000|2022-01-25 07:45:00|153209.5|153119.5|153218.5|153088.5|153218.5|153119.7|153078.6|152988.6|858
1643097000000|2022-01-25 07:50:00|153203.8|153073.8|153228.4|153138.4|153296.7|153189.6|153189.6|153073.8|885
1643097300000|2022-01-25 07:55:00|153227.7|153137.7|153060.1|152930.1|153263|153146.9|153047.5|152930.1|675
1643097600000|2022-01-25 08:00:00|153071.7|152941.7|153041.4|152951.4|153135.2|153045.2|152964.1|152874.1|735
1643097900000|2022-01-25 08:05:00|153044.4|152954.4|153237.2|153147.2|153267.8|153177.8|152989.3|152899.3|824
1643098200000|2022-01-25 08:10:00|153235.7|153145.7|153050.7|152960.7|153301.9|153211.9|153047.7|152957.7|951
1643098500000|2022-01-25 08:15:00|153051.5|152961.5|153073.1|152983.1|153202.8|153112.8|153034.2|152944.2|963
1643098800000|2022-01-25 08:20:00|153072.5|152982.5|153101.8|153011.8|153113|153023|152917.4|152827.4|947
1643099100000|2022-01-25 08:25:00|153101.7|153011.7|153268.3|153178.3|153268.7|153178.7|153048.6|152958.6|977
1643099400000|2022-01-25 08:30:00|153270.7|153180.7|153261.4|153171.4|153300.9|153210.9|153194.2|153104.2|943
1643099700000|2022-01-25 08:35:00|153262|153172|153294.8|153204.8|153386.3|153296.3|153235.9|153145.9|966
1643100000000|2022-01-25 08:40:00|153295.9|153205.9|153019|152929|153307.4|153217.4|153016.6|152926.6|929
1643100300000|2022-01-25 08:45:00|153020.3|152930.3|153128.1|153038.1|153164.8|153074.8|153020.3|152930.3|815
1643100600000|2022-01-25 08:50:00|153125.7|153035.7|153209.8|153119.8|153209.8|153119.8|152984.9|152894.9|857
1643100900000|2022-01-25 08:55:00|153212|153122|153221.9|153131.9|153244.5|153154.5|153162.4|153072.4|935
1643101200000|2022-01-25 09:00:00|153221.8|153131.8|153312.5|153222.5|153358.6|153268.6|153207.3|153117.3|850
1643101500000|2022-01-25 09:05:00|153312.7|153222.7|153222.2|153132.2|153314|153224|153220.2|153130.2|898
1643101800000|2022-01-25 09:10:00|153221.1|153131.1|153239.4|153149.4|153239.5|153149.5|153162.2|153072.2|817
1643102100000|2022-01-25 09:15:00|153241.1|153151.1|153154|153064|153259.8|153169.8|153130|153040|870
1643102400000|2022-01-25 09:20:00|153154.1|153064.1|153068.5|152978.5|153157.5|153067.5|153045|152955|732
1643102700000|2022-01-25 09:25:00|153068.3|152978.3|152986.5|152896.5|153074.9|152984.9|152978.4|152888.4|871
1643103000000|2022-01-25 09:30:00|152978.4|152888.4|152833.4|152743.4|152978.4|152888.4|152828.9|152738.9|862
1643103300000|2022-01-25 09:35:00|152835.9|152745.9|152894.9|152804.9|152899.1|152809.1|152759|152669|744
1643103600000|2022-01-25 09:40:00|152897.1|152807.1|152963.6|152873.6|153079.4|152989.4|152895.4|152805.4|664
1643103900000|2022-01-25 09:45:00|152964.3|152874.3|152960.1|152870.1|153005.2|152915.2|152843.9|152753.9|771
1643104200000|2022-01-25 09:50:00|152976.7|152886.7|152904.2|152814.2|153042.9|152952.9|152904.2|152814.2|737
1643104500000|2022-01-25 09:55:00|152904.4|152814.4|153092.9|153002.9|153112.8|153022.8|152895.9|152805.9|772
1643104800000|2022-01-25 10:00:00|153088.3|152998.3|153092.5|153002.5|153119.1|153029.1|153050.7|152960.7|673
1643105100000|2022-01-25 10:05:00|153092.3|153002.3|153015.7|152925.7|153132.9|153042.9|152991.5|152901.5|838
1643105400000|2022-01-25 10:10:00|153016.3|152926.3|153009.9|152919.9|153102.5|153012.5|152999.6|152909.6|802
1643105700000|2022-01-25 10:15:00|153011.3|152921.3|152982.3|152892.3|153109.4|153019.4|152958.9|152868.9|822
1643106000000|2022-01-25 10:20:00|152980.6|152890.6|153052.4|152962.4|153053.8|152963.8|152893.8|152803.8|666
1643106300000|2022-01-25 10:25:00|153055.9|152965.9|153204.6|153114.6|153210.1|153120.1|153052|152962|724
1643106600000|2022-01-25 10:30:00|153203.2|153113.2|153270.5|153180.5|153322.3|153232.3|153198.6|153108.6|620
1643106900000|2022-01-25 10:35:00|153271.5|153181.5|153497|153407|153501.1|153411.1|153270.2|153180.2|779
1643107200000|2022-01-25 10:40:00|153497.9|153407.9|153484.6|153394.6|153509.6|153419.6|153419|153329|721
1643107500000|2022-01-25 10:45:00|153483.7|153393.7|153535.8|153445.8|153605.3|153515.3|153479|153389|704
1643107800000|2022-01-25 10:50:00|153535.3|153445.3|153634.2|153544.2|153634.2|153544.2|153486.2|153396.2|829
1643108100000|2022-01-25 10:55:00|153634.1|153544.1|153529.7|153439.7|153691.6|153601.6|153465.3|153375.3|851
1643108400000|2022-01-25 11:00:00|153529.5|153439.5|153421.6|153331.6|153555|153465|153416.9|153326.9|831
1643108700000|2022-01-25 11:05:00|153421.3|153331.3|153385.6|153295.6|153499.5|153409.5|153366.2|153276.2|774
1643109000000|2022-01-25 11:10:00|153385.7|153295.7|153330.3|153240.3|153458.7|153368.7|153329|153239|961
1643109300000|2022-01-25 11:15:00|153328.9|153238.9|153373.1|153283.1|153382.8|153292.8|153322.3|153232.3|945
1643109600000|2022-01-25 11:20:00|153372.9|153282.9|153299.8|153209.8|153383.9|153293.9|153291.7|153201.7|744
1643109900000|2022-01-25 11:25:00|153299.1|153209.1|153361.1|153271.1|153413.2|153323.2|153284.3|153194.3|667
1643110200000|2022-01-25 11:30:00|153360.9|153270.9|153547.2|153457.2|153558.9|153468.9|153345|153255|843
1643110500000|2022-01-25 11:35:00|153547|153457|153531.3|153441.3|153550.6|153460.6|153404.8|153314.8|797
1643110800000|2022-01-25 11:40:00|153530.3|153440.3|153526.1|153436.1|153596.5|153506.5|153509.2|153419.2|823
1643111100000|2022-01-25 11:45:00|153527|153437|153224.2|153134.2|153545.8|153455.8|153212.4|153122.4|866
1643111400000|2022-01-25 11:50:00|153220.4|153130.4|153210|153120|153243.2|153153.2|153164.7|153074.7|690
1643111700000|2022-01-25 11:55:00|153209.3|153119.3|153168|153078|153241.7|153151.7|153105.8|153015.8|788
1643112000000|2022-01-25 12:00:00|153164.7|153074.7|153272.1|153182.1|153277.2|153187.2|153029.7|152939.7|968
1643112300000|2022-01-25 12:05:00|153269.2|153179.2|153086.8|152996.8|153274|153184|153067.9|152977.9|876
1643112600000|2022-01-25 12:10:00|153086.7|152996.7|153207.6|153117.6|153226.9|153136.9|153013.3|152923.3|791
1643112900000|2022-01-25 12:15:00|153204.1|153114.1|153203.5|153113.5|153276.4|153186.4|153181.1|153091.1|816
1643113200000|2022-01-25 12:20:00|153203.8|153113.8|153364.4|153274.4|153373|153283|153194.1|153104.1|951
1643113500000|2022-01-25 12:25:00|153363.4|153273.4|153328.8|153238.8|153377.1|153287.1|153206|153116|953
1643113800000|2022-01-25 12:30:00|153329|153239|153346.5|153256.5|153438.4|153348.4|153317|153227|882
1643114100000|2022-01-25 12:35:00|153346.2|153256.2|153262|153172|153358.1|153268.1|153228.7|153138.7|833
1643114400000|2022-01-25 12:40:00|153266.2|153176.2|153283|153193|153296.5|153206.5|153255.2|153165.2|749
1643114700000|2022-01-25 12:45:00|153283.4|153193.4|153161|153071|153408.1|153318.1|153135.3|153045.3|660
1643115000000|2022-01-25 12:50:00|153161.3|153071.3|153158.4|153068.4|153201.1|153111.1|153099.2|153009.2|670
1643115300000|2022-01-25 12:55:00|153158.3|153068.3|153236.2|153146.2|153273.9|153183.9|153135.3|153045.3|972
1643115600000|2022-01-25 13:00:00|153237|153147|153190.6|153100.6|153293|153203|153169.5|153079.5|959
1643115900000|2022-01-25 13:05:00|153192.6|153102.6|153277.4|153187.4|153332.9|153242.9|153138.3|153048.3|997
1643116200000|2022-01-25 13:10:00|153278.8|153188.8|153296.4|153206.4|153318.8|153228.8|153248.5|153158.5|860
1643116500000|2022-01-25 13:15:00|153301.8|153211.8|153127.9|153037.9|153301.8|153211.8|153123.1|153033.1|892
1643116800000|2022-01-25 13:20:00|153131.3|153041.3|153180|153090|153229.2|153139.2|153090.3|153000.3|782
1643117100000|2022-01-25 13:25:00|153178.2|153088.2|153186.6|153096.6|153238.8|153148.8|153168.3|153078.3|604
1643117400000|2022-01-25 13:30:00|153188.6|153098.6|153223.8|153133.8|153277.2|153187.2|153175.5|153085.5|978
1643117700000|2022-01-25 13:35:00|153224.6|153134.6|153175.7|153085.7|153224.6|153134.6|153125.1|153035.1|771
1643118000000|2022-01-25 13:40:00|153179.9|153089.9|153244.2|153154.2|153253.7|153163.7|153154.5|153064.5|907
1643118300000|2022-01-25 13:45:00|153246|153156|153272.9|153182.9|153274.2|153184.2|153219.8|153129.8|721
1643118600000|2022-01-25 13:50:00|153267.3|153177.3|153212.5|153122.5|153312.6|153222.6|153204.2|153114.2|716
1643118900000|2022-01-25 13:55:00|153213.3|153123.3|153121|153031|153216.5|153126.5|153114.9|153024.9|717
1643119200000|2022-01-25 14:00:00|153120.7|153030.7|153112.9|153022.9|153182.6|153092.6|153083|152993|839
1643119500000|2022-01-25 14:05:00|153111.9|153021.9|153194.8|153104.8|153216.4|153126.4|153092.2|153002.2|868
1643119800000|2022-01-25 14:10:00|153195.3|153105.3|153129.7|153039.7|153205.2|153115.2|153112.7|153022.7|773
1643120100000|2022-01-25 14:15:00|153129.8|153039.8|153137.1|153047.1|153161.2|153071.2|153104|153014|672
1643120400000|2022-01-25 14:20:00|153136.2|153046.2|153180.8|153090.8|153203|153113|153100.1|153010.1|671
1643120700000|2022-01-25 14:25:00|153181.3|153091.3|153151.2|153061.2|153185.9|153095.9|153135.7|153045.7|702
1643121000000|2022-01-25 14:30:00|153150.3|153060.3|153221.9|153131.9|153235.8|153145.8|153109.9|153019.9|743
1643121300000|2022-01-25 14:35:00|153233.5|153143.5|153045.7|152955.7|153269.1|153179.1|153040.6|152950.6|829
1643121600000|2022-01-25 14:40:00|153049.3|152959.3|152867.3|152777.3|153109.6|153019.6|152858.4|152768.4|958
1643121900000|2022-01-25 14:45:00|152876|152786|153196|153106|153220.6|153130.6|152868|152778|1043
1643122200000|2022-01-25 14:50:00|153197.7|153107.7|153345.7|153255.7|153348.5|153258.5|153168.5|153078.5|1001
1643122500000|2022-01-25 14:55:00|153345.3|153255.3|153319.9|153189.9|153467.8|153377.8|153241.7|153151.7|1076
1643122800000|2022-01-25 15:00:00|153321.7|153191.7|153268.9|153178.9|153332.3|153232|153230.3|153100.3|1105
1643123100000|2022-01-25 15:05:00|153264.2|153174.2|153242.4|153152.4|153305.6|153215.6|153173.2|153083.2|1122
1643123400000|2022-01-25 15:10:00|153239.3|153149.3|152966.6|152876.6|153256.6|153166.6|152966.6|152876.6|1020
1643123700000|2022-01-25 15:15:00|152960.3|152870.3|152820.9|152730.9|153003.6|152913.6|152806.9|152716.9|1064
1643124000000|2022-01-25 15:20:00|152864.1|152774.1|152910.7|152820.7|153007.7|152917.7|152850.1|152760.1|993
1643124300000|2022-01-25 15:25:00|152911.3|152821.3|152557.3|152467.3|152926.4|152836.4|152552.3|152462.3|1061
1643124600000|2022-01-25 15:30:00|152554.6|152464.6|152631.8|152541.8|152662.6|152572.6|152546.2|152456.2|1043
1643124900000|2022-01-25 15:35:00|152633.5|152543.5|152741.9|152651.9|152816.6|152726.6|152633.5|152543.5|1005
1643125200000|2022-01-25 15:40:00|152744.3|152654.3|152669.7|152579.7|152790.4|152700.4|152669.7|152579.7|1042
1643125500000|2022-01-25 15:45:00|152671.9|152581.9|152446.5|152356.5|152721.2|152631.2|152433.7|152343.7|1119
1643125800000|2022-01-25 15:50:00|152449.2|152359.2|152607|152517|152632.5|152542.5|152345.2|152255.2|1028
1643126100000|2022-01-25 15:55:00|152622.2|152532.2|152629.3|152539.3|152745.8|152655.8|152534.3|152444.3|1037
1643126400000|2022-01-25 16:00:00|152629.2|152539.2|152597.5|152507.5|152651.9|152561.9|152558.9|152468.9|1003
1643126700000|2022-01-25 16:05:00|152597.9|152507.9|152565.6|152475.6|152617.9|152527.9|152464.8|152374.8|997
1643127000000|2022-01-25 16:10:00|152563|152473|152728.7|152638.7|152735.6|152645.6|152550.2|152460.2|938
1643127300000|2022-01-25 16:15:00|152728.2|152638.2|152618.8|152528.8|152764.8|152674.8|152614.2|152524.2|948
1643127600000|2022-01-25 16:20:00|152618.4|152528.4|152588.7|152498.7|152700.4|152610.4|152578|152488|921
1643127900000|2022-01-25 16:25:00|152583.6|152493.6|152720.3|152630.3|152737.8|152647.8|152582.8|152492.8|1018
1643128200000|2022-01-25 16:30:00|152722.7|152632.7|152835.3|152745.3|152884.5|152794.5|152711.2|152621.2|863
1643128500000|2022-01-25 16:35:00|152833.6|152743.6|152910.1|152820.1|153014.7|152924.7|152815.2|152725.2|980
1643128800000|2022-01-25 16:40:00|152913.2|152823.2|152903.4|152813.4|152938.9|152848.9|152875.2|152785.2|790
1643129100000|2022-01-25 16:45:00|152905.7|152815.7|152787|152697|152910.1|152820.1|152757.8|152667.8|900
1643129400000|2022-01-25 16:50:00|152787.4|152697.4|152734.4|152644.4|152831.9|152741.9|152714.8|152624.8|920
1643129700000|2022-01-25 16:55:00|152729.4|152639.4|152867.8|152777.8|152868.3|152778.3|152711.2|152621.2|882
1643130000000|2022-01-25 17:00:00|152868.4|152778.4|152802.1|152712.1|152924.7|152834.7|152764.4|152669|933
1643130300000|2022-01-25 17:05:00|152802.9|152712.9|152858.2|152768.2|152867.8|152777.8|152764.9|152674.9|958
1643130600000|2022-01-25 17:10:00|152858.1|152768.1|152996.5|152906.5|153013.2|152923.2|152842.7|152752.7|770
1643130900000|2022-01-25 17:15:00|152996|152906|153011.3|152921.3|153146.4|153040|152944.1|152854.1|901
1643131200000|2022-01-25 17:20:00|153010.3|152920.3|152952.1|152862.1|153103.2|153013.2|152936.2|152846.2|809
1643131500000|2022-01-25 17:25:00|152950.8|152860.8|152923|152833|152952.3|152862.3|152884.1|152794.1|825
1643131800000|2022-01-25 17:30:00|152926|152836|152932.9|152842.9|152985.9|152895.9|152915.6|152825.6|760
1643132100000|2022-01-25 17:35:00|152933.6|152843.6|152909.1|152819.1|152962.2|152872.2|152902.4|152812.4|597
1643132400000|2022-01-25 17:40:00|152907.6|152817.6|152946.4|152856.4|153014.6|152924.6|152905.8|152815.8|723
1643132700000|2022-01-25 17:45:00|152944.3|152854.3|152985.4|152895.4|153012.8|152922.8|152913|152823|837
1643133000000|2022-01-25 17:50:00|152984.6|152894.6|152959.8|152869.8|153011.6|152921.6|152918.9|152828.9|931
1643133300000|2022-01-25 17:55:00|152961.6|152871.6|152931.3|152841.3|153006.5|152916.5|152930.1|152840.1|886
1643133600000|2022-01-25 18:00:00|152929.4|152839.4|152963.6|152873.6|152995.4|152905.4|152928.2|152838.2|952
1643133900000|2022-01-25 18:05:00|152963.1|152873.1|152779|152689|152971.7|152881.7|152760.4|152659.5|918
1643134200000|2022-01-25 18:10:00|152781.7|152691.7|152652.4|152562.4|152793.4|152703.4|152630|152540|914
1643134500000|2022-01-25 18:15:00|152654.2|152564.2|152521.1|152431.1|152666.8|152576.8|152521.1|152431.1|710
1643134800000|2022-01-25 18:20:00|152523.4|152433.4|152470.9|152380.9|152532.1|152442.1|152412.3|152322.3|706
1643135100000|2022-01-25 18:25:00|152470.1|152380.1|152424|152334|152483|152393|152417|152327|688
1643135400000|2022-01-25 18:30:00|152422.5|152332.5|152423.5|152333.5|152439.7|152349.7|152385.2|152295.2|602
1643135700000|2022-01-25 18:35:00|152422.3|152332.3|152696|152606|152734.3|152644.3|152422.3|152332.3|827
1643136000000|2022-01-25 18:40:00|152697.4|152607.4|152684.3|152594.3|152720.3|152630.3|152677.5|152587.5|854
1643136300000|2022-01-25 18:45:00|152683.4|152593.4|152621.3|152531.3|152710.6|152620.6|152605.1|152515.1|901
1643136600000|2022-01-25 18:50:00|152626.8|152536.8|152715|152625|152727|152637|152592.7|152502.7|788
1643136900000|2022-01-25 18:55:00|152716.2|152626.2|152489.3|152399.3|152741.8|152651.8|152473.5|152372.4|920
1643137200000|2022-01-25 19:00:00|152489|152399|152500.8|152410.8|152504.5|152414.5|152450.3|152360.3|727
1643137500000|2022-01-25 19:05:00|152500.3|152410.3|152429|152299|152506.1|152416.1|152402.3|152289|682
1643137800000|2022-01-25 19:10:00|152427.2|152297.2|152338.8|152248.8|152434.6|152328|152337.4|152247.4|561
1643138100000|2022-01-25 19:15:00|152338.3|152248.3|152170.4|152080.4|152355.7|152265.7|152168.1|152078.1|789
1643138400000|2022-01-25 19:20:00|152173.2|152083.2|152177.4|152087.4|152193.5|152103.5|152157.1|152067.1|652
1643138700000|2022-01-25 19:25:00|152178.6|152088.6|152212.4|152122.4|152240.8|152133.1|152170|152080|659
1643139000000|2022-01-25 19:30:00|152212.6|152122.6|152314.8|152224.8|152316.3|152226.3|152210|152097.4|653
1643139300000|2022-01-25 19:35:00|152315.2|152225.2|152309.8|152219.8|152328.2|152238.2|152288.7|152198.7|522
1643139600000|2022-01-25 19:40:00|152309.4|152219.4|152324.1|152234.1|152331|152241|152280.3|152190.3|476
1643139900000|2022-01-25 19:45:00|152324.7|152234.7|152299.1|152209.1|152327.2|152237.2|152260.2|152170.2|544
1643140200000|2022-01-25 19:50:00|152301.3|152211.3|152273|152183|152305.7|152215.7|152253.9|152163.9|530
1643140500000|2022-01-25 19:55:00|152276.4|152186.4|152280.7|152190.7|152300.1|152210.1|152261.6|152171.6|518
1643140800000|2022-01-25 20:00:00|152325.5|152235.5|152347.7|152257.7|152360.3|152270.3|152287.2|152197.2|729
1643141100000|2022-01-25 20:05:00|152346.6|152256.6|152425|152335|152433.8|152343.8|152346|152256|639
1643141400000|2022-01-25 20:10:00|152425.2|152335.2|152460.8|152370.8|152482.8|152392.8|152424|152334|621
1643141700000|2022-01-25 20:15:00|152459|152369|152437.1|152347.1|152459.5|152369.5|152429.4|152339.4|586
1643142000000|2022-01-25 20:20:00|152439|152349|152481.5|152391.5|152484.9|152394.9|152434.2|152344.2|715
1643142300000|2022-01-25 20:25:00|152481.6|152391.6|152502.5|152412.5|152515.2|152425.2|152472.8|152382.8|736
1643142600000|2022-01-25 20:30:00|152501.9|152411.9|152464.5|152334.5|152510.8|152411.9|152440|152333.8|781
1643142900000|2022-01-25 20:35:00|152464.2|152334.2|152369.3|152279.3|152470.6|152374.7|152337.3|152247.3|756
1643143200000|2022-01-25 20:40:00|152368.8|152278.8|152334.6|152244.6|152385|152278.8|152307.9|152210.2|639
1643143500000|2022-01-25 20:45:00|152330.4|152240.4|152488.5|152358.5|152493.8|152388.6|152306.4|152216.4|735
1643143800000|2022-01-25 20:50:00|152497.8|152407.8|152554.1|152424.1|152564.6|152449|152480.4|152373.9|654
1643144100000|2022-01-25 20:55:00|152543.8|152413.8|152485.6|152395.6|152569.6|152439.6|152466.9|152345.7|693
1643144400000|2022-01-25 21:00:00|152485|152395|152587.3|152457.3|152624.3|152460.3|152452.3|152362.3|588
1643144700000|2022-01-25 21:05:00|152588.3|152458.3|152580.9|152450.9|152622.9|152474|152554.3|152413.2|258
1643145000000|2022-01-25 21:10:00|152581.6|152451.6|152526.7|152436.7|152625.4|152476.4|152520.1|152412.8|247
1643145300000|2022-01-25 21:15:00|152527.1|152437.1|152558.6|152468.6|152565.8|152475.8|152497.8|152407.8|362
1643145600000|2022-01-25 21:20:00|152557.2|152467.2|152549.8|152459.8|152563.2|152473.2|152520.8|152430.8|470
1643145900000|2022-01-25 21:25:00|152550.1|152460.1|152557.2|152467.2|152586|152496|152550.1|152460.1|472
1643146200000|2022-01-25 21:30:00|152556.1|152466.1|152552.5|152462.5|152574.4|152484.4|152550.3|152460.3|526
1643146500000|2022-01-25 21:35:00|152552.7|152462.7|152549.9|152459.9|152585.9|152475.5|152539.6|152434.2|467
1643146800000|2022-01-25 21:40:00|152551.1|152461.1|152546|152456|152575.5|152466.2|152533.9|152427.3|287
1643147100000|2022-01-25 21:45:00|152543|152453|152576.3|152486.3|152580.4|152488.8|152531.5|152424.5|345
1643147400000|2022-01-25 21:50:00|152580.4|152490.4|152573.8|152443.8|152606|152493.4|152525.7|152395.7|306
1643147700000|2022-01-25 21:55:00|152541.6|152411.6|152518.1|152218.1|152658.7|152450.3|152508.7|152208.7|392
1643148000000|2022-01-25 22:00:00|152470.4|152170.4|152406.6|152106.6|152535.3|152235.3|152386.8|152086.8|70
1643148300000|2022-01-25 22:05:00|152395.2|152095.2|152426.4|152126.4|152454.2|152154.2|152395|152095|90
1643148600000|2022-01-25 22:10:00|152434|152134|152515.7|152215.7|152525.4|152225.4|152344.8|152044.8|178
1643148900000|2022-01-25 22:15:00|152522.3|152222.3|152510.6|152210.6|152528.8|152228.8|152343.6|152043.6|120
1643149200000|2022-01-25 22:20:00|152511.2|152211.2|152454.7|152154.7|152528.2|152228.2|152365.5|152065.5|107
1643149500000|2022-01-25 22:25:00|152428|152128|152516.8|152216.8|152528.5|152228.5|152388.6|152088.6|100
1643149800000|2022-01-25 22:30:00|152522.1|152222.1|152719.4|152419.4|152760.8|152460.8|152440.2|152140.2|424
1643150100000|2022-01-25 22:35:00|152741.8|152441.8|152720.5|152420.5|152788.4|152488.4|152637|152379.4|114
1643150400000|2022-01-25 22:40:00|152713.8|152418.2|152761.6|152461.6|152798.9|152498.9|152637|152410.3|118
1643150700000|2022-01-25 22:45:00|152730.7|152430.7|152697.3|152397.3|152765.5|152465.5|152646.6|152357.5|93
1643151000000|2022-01-25 22:50:00|152729.8|152429.8|152732.3|152432.3|152799.8|152499.8|152646.6|152350.4|111
1643151300000|2022-01-25 22:55:00|152732.1|152432.1|152710.1|152410.1|152762.5|152462.5|152657.9|152357.9|112
1643151600000|2022-01-25 23:00:00|152730.4|152433.6|152688.6|152434.3|152753.8|152485.9|152670.2|152375.1|212
1643151900000|2022-01-25 23:05:00|152705.1|152434.4|152717.5|152454.6|152782.6|152482.6|152636.8|152409.3|195
1643152200000|2022-01-25 23:10:00|152716.6|152445.9|152684.2|152447.6|152776.7|152476.7|152665|152428.4|201
1643152500000|2022-01-25 23:15:00|152688.3|152447.2|152703.7|152451.8|152755.5|152471.3|152650.9|152395.1|180
1643152800000|2022-01-25 23:20:00|152729.3|152462.3|152724.7|152436.1|152754.2|152528.4|152650|152389.5|168
1643153100000|2022-01-25 23:25:00|152730.6|152439.6|152696.7|152443.6|152756.1|152471.6|152675|152382.5|190
1643153400000|2022-01-25 23:30:00|152666.2|152413.7|152661.8|152460.8|152721.3|152497.6|152587.2|152376.6|263
1643153700000|2022-01-25 23:35:00|152674.3|152449.3|152625.8|152495.8|152700.2|152497|152603|152371|219
1643154000000|2022-01-25 23:40:00|152626.2|152496.2|152653.6|152445.8|152709.7|152496.5|152601.4|152373.4|298
1643154300000|2022-01-25 23:45:00|152658.3|152438.5|152699.2|152420.2|152710.1|152495.7|152611.2|152366.4|347
1643154600000|2022-01-25 23:50:00|152694.7|152424.8|152686|152410.2|152712.7|152496.2|152604.4|152372.2|399
1643154900000|2022-01-25 23:55:00|152691.9|152406.7|152682.6|152440.3|152712.4|152449.8|152637|152370.5|303
1643155200000|2022-01-26 00:00:00|152722.6|152425|152677.4|152405.9|152725.3|152443.7|152650.2|152372.8|429
1643155500000|2022-01-26 00:05:00|152677|152409.3|152682.9|152415.2|152716|152436.9|152645.5|152368.4|496
1643155800000|2022-01-26 00:10:00|152685.1|152409.3|152692.9|152433.5|152719.2|152447|152648.7|152376.1|775
1643156100000|2022-01-26 00:15:00|152697|152428.9|152681.5|152445.1|152708.7|152447|152636.7|152387.3|329
1643156400000|2022-01-26 00:20:00|152683.9|152442.8|152654.6|152414|152693.8|152459|152600.1|152336.3|431
1643156700000|2022-01-26 00:25:00|152658.1|152416.4|152701.4|152425.6|152704.7|152453.5|152575.3|152363.3|338
1643157000000|2022-01-26 00:30:00|152697.8|152425.9|152665.7|152409.4|152716.2|152458.1|152652.6|152377|304
1643157300000|2022-01-26 00:35:00|152663.2|152408|152650.6|152418.9|152700|152445.5|152622.2|152364.4|266
1643157600000|2022-01-26 00:40:00|152644.5|152414.7|152650.3|152393.7|152685.6|152443.1|152619.3|152376.1|204
1643157900000|2022-01-26 00:45:00|152651.3|152401.8|152649.3|152391.5|152680.4|152448.3|152619.4|152368.5|217
1643158200000|2022-01-26 00:50:00|152643.8|152395.2|152656|152408.9|152698.7|152448.2|152615.6|152357.3|349
1643158500000|2022-01-26 00:55:00|152657.4|152410.9|152699.3|152409.8|152704.5|152440.9|152610.4|152366.9|294
1643158800000|2022-01-26 01:00:00|152665|152406.6|152651.7|152413.9|152701|152492.6|152622.6|152378.4|456
1643159100000|2022-01-26 01:05:00|152655.4|152415.4|152646.6|152431.3|152688.7|152479.3|152592.6|152381.4|449
1643159400000|2022-01-26 01:10:00|152642.6|152428.1|152642|152413.8|152676.7|152487.2|152599.8|152365|267
1643159700000|2022-01-26 01:15:00|152643.8|152420.4|152662.6|152431.3|152693.7|152460|152635.2|152384.9|407
1643160000000|2022-01-26 01:20:00|152666|152437|152586.4|152456.4|152706.9|152466.5|152563|152388.3|424
1643160300000|2022-01-26 01:25:00|152583|152453|152626.5|152420|152652.9|152467.9|152562.3|152398.5|518
1643160600000|2022-01-26 01:30:00|152626|152419.7|152570.1|152440.1|152659|152465.3|152561.1|152389.3|442
1643160900000|2022-01-26 01:35:00|152569.7|152439.7|152618.1|152418.1|152665.2|152467.7|152565|152384.3|526
1643161200000|2022-01-26 01:40:00|152619.5|152415.8|152630.8|152411.7|152653.6|152471.7|152558.3|152374.8|550
1643161500000|2022-01-26 01:45:00|152639.3|152415.2|152602.4|152383.5|152650.2|152478|152556.3|152346.5|416
1643161800000|2022-01-26 01:50:00|152598.4|152363.1|152604.3|152395.5|152664.1|152465.7|152562.6|152345.9|260
1643162100000|2022-01-26 01:55:00|152604.1|152395.2|152477.9|152186.8|152634.6|152463.8|152429|152138.8|507
1643162400000|2022-01-26 02:00:00|152479.4|152186.4|152537|152237|152561.6|152273.9|152445|152145|666
1643162700000|2022-01-26 02:05:00|152531.8|152231.8|152513.6|152213.6|152549.4|152260.2|152468.7|152168.7|494
1643163000000|2022-01-26 02:10:00|152527.8|152227.8|152520.7|152220.7|152541.6|152241.6|152482.9|152182.9|599
1643163300000|2022-01-26 02:15:00|152509.6|152209.6|152505.3|152205.3|152544.9|152272.5|152457.6|152157.6|769
1643163600000|2022-01-26 02:20:00|152502.2|152202.2|152509.5|152209.5|152547|152248.7|152451.9|152151.9|561
1643163900000|2022-01-26 02:25:00|152507.8|152237|152525.5|152225.5|152538.5|152271.3|152458.5|152158.5|577
1643164200000|2022-01-26 02:30:00|152525.8|152225.8|152479.8|152179.8|152535.3|152250.1|152479.8|152179.8|618
1643164500000|2022-01-26 02:35:00|152482.9|152182.9|152511.6|152211.6|152546.9|152258.6|152472.6|152172.6|816
1643164800000|2022-01-26 02:40:00|152513.4|152213.4|152507|152207|152543.1|152252.4|152472.3|152172.3|745
1643165100000|2022-01-26 02:45:00|152517.8|152217.8|152538|152238|152549|152250.6|152484.9|152184.9|748
1643165400000|2022-01-26 02:50:00|152538.2|152238.2|152520.4|152220.4|152548.6|152276.1|152470.8|152170.8|622
1643165700000|2022-01-26 02:55:00|152520.6|152220.6|152529.6|152229.6|152566.5|152266.5|152489.8|152189.8|514
1643166000000|2022-01-26 03:00:00|152507.4|152207.4|152489.8|152189.8|152548.7|152248.7|152476.8|152176.8|409
1643166300000|2022-01-26 03:05:00|152497.2|152197.2|152541|152241|152563.6|152263.6|152462.4|152162.4|670
1643166600000|2022-01-26 03:10:00|152524.1|152224.1|152508.6|152208.6|152574.1|152274.1|152479.9|152179.9|388
1643166900000|2022-01-26 03:15:00|152513.5|152213.5|152519.8|152219.8|152567.6|152267.6|152488.3|152188.3|307
1643167200000|2022-01-26 03:20:00|152517.4|152217.4|152534.8|152234.8|152572.2|152272.2|152496.2|152196.2|415
1643167500000|2022-01-26 03:25:00|152537.7|152237.7|152504.9|152204.9|152547.3|152247.3|152475.6|152175.6|492
1643167800000|2022-01-26 03:30:00|152505.7|152205.7|152539.6|152239.6|152558.8|152258.8|152479.6|152179.6|637
1643168100000|2022-01-26 03:35:00|152542.1|152242.1|152593|152293|152618.4|152318.4|152470.4|152170.4|700
1643168400000|2022-01-26 03:40:00|152588.8|152288.8|152609.3|152309.3|152641.4|152341.4|152569.1|152269.1|566
1643168700000|2022-01-26 03:45:00|152608.8|152308.8|152537.3|152237.3|152631.5|152331.5|152507.4|152207.4|386
1643169000000|2022-01-26 03:50:00|152543.3|152243.3|152549.9|152249.9|152578.4|152278.4|152496.8|152196.8|536
1643169300000|2022-01-26 03:55:00|152551.7|152251.7|152543.1|152243.1|152581.7|152281.7|152486.2|152186.2|456
1643169600000|2022-01-26 04:00:00|152533.6|152233.6|152550.9|152250.9|152579.6|152279.6|152505.7|152205.7|473
1643169900000|2022-01-26 04:05:00|152499.3|152199.3|152534.7|152234.7|152585.2|152285.2|152492.7|152192.7|470
1643170200000|2022-01-26 04:10:00|152521.1|152221.1|152526.7|152226.7|152574.3|152274.3|152492.6|152192.6|446
1643170500000|2022-01-26 04:15:00|152515.8|152215.8|152439.2|152139.2|152544.9|152244.9|152384.9|152084.9|482
1643170800000|2022-01-26 04:20:00|152446.1|152146.1|152476.3|152176.3|152493.8|152193.8|152424.2|152124.2|370
1643171100000|2022-01-26 04:25:00|152477.1|152177.1|152464.5|152164.5|152503.5|152203.5|152431|152131|390
1643171400000|2022-01-26 04:30:00|152469.7|152169.7|152461.4|152161.4|152507.5|152207.5|152439|152139|549
1643171700000|2022-01-26 04:35:00|152458.2|152158.2|152324.4|152024.4|152503.6|152203.6|152306.3|152006.3|529
1643172000000|2022-01-26 04:40:00|152325.8|152025.8|152266.7|152136.7|152340.6|152136.7|152236.2|152016.9|712
1643172300000|2022-01-26 04:45:00|152265.6|152135.6|152300.3|152062.8|152328.3|152142.2|152248.3|152056.9|534
1643172600000|2022-01-26 04:50:00|152296.3|152064.5|152309.8|152070|152325.4|152087.8|152284.9|152054.3|303
1643172900000|2022-01-26 04:55:00|152309.9|152070.3|152304.4|152068.5|152335.5|152128.5|152254.8|152048|399
1643173200000|2022-01-26 05:00:00|152302.7|152069.5|152321.6|152054.1|152336.5|152127.6|152255|152040.7|288
1643173500000|2022-01-26 05:05:00|152294.6|152089|152294.8|152082.7|152325.9|152131.6|152253.2|152057.7|267
1643173800000|2022-01-26 05:10:00|152294.7|152084.8|152314.6|152075.5|152330.9|152132.1|152251.4|152059.6|227
1643174100000|2022-01-26 05:15:00|152311.7|152074.3|152292.3|152162.3|152337.5|152177.7|152263.1|152072.4|576
1643174400000|2022-01-26 05:20:00|152292|152162|152385.6|152255.6|152396.3|152266.3|152285.8|152119.3|632
1643174700000|2022-01-26 05:25:00|152385.8|152255.8|152436.3|152216.4|152460.1|152271.1|152383.7|152191.4|587
1643175000000|2022-01-26 05:30:00|152434.8|152216.3|152432.5|152215.8|152446.9|152266|152376|152177.2|349
1643175300000|2022-01-26 05:35:00|152386.1|152215|152373.3|152243.3|152440.8|152260|152351.5|152189.8|351
1643175600000|2022-01-26 05:40:00|152411.5|152206.4|152385.2|152255.2|152444.5|152264.1|152371.1|152189.5|234
1643175900000|2022-01-26 05:45:00|152389|152259|152395.8|152265.8|152457.7|152276.2|152366.4|152181.4|241
1643176200000|2022-01-26 05:50:00|152403.2|152273.2|152415.1|152285.1|152481.7|152335.9|152400.1|152235|311
1643176500000|2022-01-26 05:55:00|152417.2|152287.2|152400|152270|152452.4|152287.5|152386.1|152211|282
1643176800000|2022-01-26 06:00:00|152439.9|152229|152397|152267|152440.2|152280.1|152383.3|152229|416
1643177100000|2022-01-26 06:05:00|152397.3|152267.3|152402.9|152272.9|152448.8|152318.8|152391.6|152231|613
1643177400000|2022-01-26 06:10:00|152404.6|152274.6|152443.3|152210.1|152443.3|152276.9|152392.2|152205.5|343
1643177700000|2022-01-26 06:15:00|152438.8|152220.3|152424.5|152214.4|152442.1|152288|152380.8|152213.8|428
1643178000000|2022-01-26 06:20:00|152385.6|152255.6|152375.3|152245.3|152431.9|152259.3|152374.7|152195.7|515
1643178300000|2022-01-26 06:25:00|152375.2|152245.2|152328.2|152198.2|152388.4|152258.4|152324.9|152194.9|907
1643178600000|2022-01-26 06:30:00|152327.2|152197.2|152323.6|152193.6|152376.4|152227.1|152323.6|152171.1|853
1643178900000|2022-01-26 06:35:00|152326|152196|152321.4|152191.4|152329.4|152199.4|152278.7|152148.7|657
1643179200000|2022-01-26 06:40:00|152325.1|152195.1|152384.5|152254.5|152420.4|152261.4|152317.5|152187.5|449
1643179500000|2022-01-26 06:45:00|152418.9|152216.3|152456.8|152326.8|152464.9|152334.9|152381|152216.3|390
1643179800000|2022-01-26 06:50:00|152455.8|152325.8|152440.7|152350.7|152483.1|152353.1|152433.9|152303.9|456
1643180100000|2022-01-26 06:55:00|152439.7|152349.7|152540.7|152410.7|152553.4|152423.4|152439.7|152333.2|420
1643180400000|2022-01-26 07:00:00|152544.3|152414.3|152547.5|152457.5|152592.1|152491.5|152499.6|152409.6|707
1643180700000|2022-01-26 07:05:00|152552.6|152462.6|152586.9|152496.9|152594.6|152504.6|152549.5|152459.5|610
1643181000000|2022-01-26 07:10:00|152587|152497|152760.9|152630.9|152825.2|152695.2|152586|152496|753
1643181300000|2022-01-26 07:15:00|152762.4|152632.4|152710.9|152580.9|152783.8|152653.8|152689.6|152576|660
1643181600000|2022-01-26 07:20:00|152712.2|152582.2|152767.3|152637.3|152769.8|152660|152703.4|152573.4|531
1643181900000|2022-01-26 07:25:00|152763.3|152633.3|152725.4|152595.4|152765.5|152635.5|152715.8|152585.8|511
1643182200000|2022-01-26 07:30:00|152733.1|152603.1|152596.6|152466.6|152733.1|152603.1|152584.8|152454.8|687
1643182500000|2022-01-26 07:35:00|152596.4|152466.4|152480|152390|152599|152469|152414.3|152324.3|636
1643182800000|2022-01-26 07:40:00|152480.5|152390.5|152448.6|152358.6|152486.4|152396.4|152431.6|152341.6|380
1643183100000|2022-01-26 07:45:00|152444.8|152354.8|152481.7|152391.7|152495.5|152405.5|152432.6|152342.6|468
1643183400000|2022-01-26 07:50:00|152481.5|152391.5|152427.6|152337.6|152490.2|152400.2|152424.4|152334.4|465
1643183700000|2022-01-26 07:55:00|152427|152337|152467.9|152377.9|152476.1|152386.1|152421.6|152331.6|658
1643184000000|2022-01-26 08:00:00|152466.8|152376.8|151961.2|151871.2|152466.8|152376.8|151954.9|151864.9|916
1643184300000|2022-01-26 08:05:00|151959.9|151869.9|152051.8|151961.8|152121.9|152031.9|151888.2|151798.2|969
1643184600000|2022-01-26 08:10:00|152051|151961|151797.7|151707.7|152051|151961|151771.7|151681.7|944
1643184900000|2022-01-26 08:15:00|151796.9|151706.9|151705.6|151615.6|151820.2|151730.2|151672.7|151582.7|956
1643185200000|2022-01-26 08:20:00|151704.4|151614.4|151670.2|151580.2|151726.5|151636.5|151614.3|151524.3|928
1643185500000|2022-01-26 08:25:00|151671|151581|151729.1|151639.1|151739.2|151649.2|151662.7|151572.7|597
1643185800000|2022-01-26 08:30:00|151730.9|151640.9|151760.3|151670.3|151788.9|151698.9|151712.6|151622.6|485
1643186100000|2022-01-26 08:35:00|151761.2|151671.2|151647.7|151557.7|151761.8|151671.8|151612.8|151522.8|729
1643186400000|2022-01-26 08:40:00|151653.7|151563.7|151549.6|151459.6|151656.7|151566.7|151549.6|151459.6|780
1643186700000|2022-01-26 08:45:00|151550.4|151460.4|151708.7|151618.7|151753.6|151663.6|151496.4|151406.4|956
1643187000000|2022-01-26 08:50:00|151708.8|151618.8|151902.9|151812.9|151971.9|151881.9|151707|151617|805
1643187300000|2022-01-26 08:55:00|151908.8|151818.8|151870.8|151780.8|151942.6|151852.6|151843.9|151753.9|797
1643187600000|2022-01-26 09:00:00|151871|151781|151851.6|151761.6|151899.2|151809.2|151795.9|151705.9|754
1643187900000|2022-01-26 09:05:00|151851.8|151761.8|151890.7|151800.7|151966.8|151876.8|151783.5|151693.5|613
1643188200000|2022-01-26 09:10:00|151890.8|151800.8|151703.8|151613.8|151902.7|151812.7|151610.5|151520.5|703
1643188500000|2022-01-26 09:15:00|151703.5|151613.5|151701.2|151611.2|151791.3|151701.3|151699.6|151609.6|721
1643188800000|2022-01-26 09:20:00|151701.7|151611.7|151598.9|151508.9|151753|151663|151598.9|151508.9|706
1643189100000|2022-01-26 09:25:00|151598.7|151508.7|151762.6|151672.6|151800|151710|151587.4|151497.4|710
1643189400000|2022-01-26 09:30:00|151762|151672|151591.4|151501.4|151762|151672|151560.8|151470.8|795
1643189700000|2022-01-26 09:35:00|151591.7|151501.7|151508.8|151418.8|151599.7|151509.7|151419.7|151329.7|818
1643190000000|2022-01-26 09:40:00|151512|151422|151516|151426|151551.1|151461.1|151491.5|151401.5|681
1643190300000|2022-01-26 09:45:00|151515.8|151425.8|151468.3|151378.3|151584.8|151494.8|151457.6|151367.6|706
1643190600000|2022-01-26 09:50:00|151468.9|151378.9|151423.3|151333.3|151479.9|151389.9|151356.4|151266.4|549
1643190900000|2022-01-26 09:55:00|151425|151335|151640.2|151550.2|151645.6|151555.6|151402|151312|867
1643191200000|2022-01-26 10:00:00|151631.2|151541.2|151685.5|151595.5|151724.5|151634.5|151602.5|151512.5|706
1643191500000|2022-01-26 10:05:00|151686.1|151596.1|151604.9|151514.9|151714.4|151624.4|151582.7|151492.7|702
1643191800000|2022-01-26 10:10:00|151605|151515|151500.2|151410.2|151615.1|151525.1|151445.7|151355.7|706
1643192100000|2022-01-26 10:15:00|151500.1|151410.1|151498.9|151408.9|151508.1|151418.1|151483.5|151393.5|412
1643192400000|2022-01-26 10:20:00|151498.1|151408.1|151440.6|151350.6|151498.4|151408.4|151424|151334|506
1643192700000|2022-01-26 10:25:00|151441.1|151351.1|151643.1|151553.1|151656.9|151566.9|151439.3|151349.3|586
1643193000000|2022-01-26 10:30:00|151645|151555|151705.5|151615.5|151718.4|151628.4|151611.8|151521.8|592
1643193300000|2022-01-26 10:35:00|151704.9|151614.9|151741.6|151651.6|151776.3|151686.3|151683.1|151593.1|691
1643193600000|2022-01-26 10:40:00|151741.4|151651.4|151619|151529|151744.4|151654.4|151597.8|151507.8|721
1643193900000|2022-01-26 10:45:00|151617.2|151527.2|151718.8|151628.8|151727.9|151637.9|151593.6|151503.6|664
1643194200000|2022-01-26 10:50:00|151719.4|151629.4|151735.7|151645.7|151753.1|151663.1|151679.8|151589.8|654
1643194500000|2022-01-26 10:55:00|151734.1|151644.1|151689.4|151599.4|151774.5|151684.5|151683.4|151593.4|697
1643194800000|2022-01-26 11:00:00|151689.6|151599.6|151692.4|151602.4|151702.3|151612.3|151655.2|151565.2|711
1643195100000|2022-01-26 11:05:00|151692.1|151602.1|151774|151684|151780.7|151690.7|151682.8|151592.8|604
1643195400000|2022-01-26 11:10:00|151773.5|151683.5|151756|151666|151775|151685|151633.8|151543.8|779
1643195700000|2022-01-26 11:15:00|151749.3|151659.3|151838.1|151748.1|151871.5|151781.5|151743.1|151653.1|638
1643196000000|2022-01-26 11:20:00|151839.6|151749.6|151926.1|151836.1|151928.5|151838.5|151839.6|151749.6|746
1643196300000|2022-01-26 11:25:00|151926.3|151836.3|152029.6|151939.6|152033.2|151943.2|151916.7|151826.7|782
1643196600000|2022-01-26 11:30:00|152030.5|151940.5|151848.2|151758.2|152034|151944|151840|151750|664
1643196900000|2022-01-26 11:35:00|151850.2|151760.2|151733.1|151643.1|151854.9|151764.9|151657.6|151567.6|827
1643197200000|2022-01-26 11:40:00|151735.4|151645.4|151676.2|151586.2|151739.1|151649.1|151665.9|151575.9|658
1643197500000|2022-01-26 11:45:00|151672.6|151582.6|151499|151409|151677.1|151587.1|151361.4|151271.4|697
1643197800000|2022-01-26 11:50:00|151500.1|151410.1|151616|151526|151682.1|151592.1|151496.5|151406.5|803
1643198100000|2022-01-26 11:55:00|151610.3|151520.3|151421.3|151291.3|151673.8|151583.8|151377.5|151250.6|773
1643198400000|2022-01-26 12:00:00|151430.2|151300.2|151493.2|151403.2|151513.7|151423.7|151326.2|151236.2|718
1643198700000|2022-01-26 12:05:00|151494.1|151404.1|151727.8|151637.8|151751.6|151661.6|151488.4|151398.4|721
1643199000000|2022-01-26 12:10:00|151731.5|151641.5|151574.1|151484.1|151760.6|151670.6|151570.5|151480.5|736
1643199300000|2022-01-26 12:15:00|151574.6|151484.6|151473.9|151383.9|151599.6|151509.6|151463.1|151373.1|862
1643199600000|2022-01-26 12:20:00|151474.3|151384.3|151500.1|151410.1|151513.9|151423.9|151468|151378|731
1643199900000|2022-01-26 12:25:00|151494|151404|151456|151366|151499.9|151409.9|151456|151366|667
1643200200000|2022-01-26 12:30:00|151456.8|151366.8|151531.9|151441.9|151550.5|151460.5|151451.4|151361.4|644
1643200500000|2022-01-26 12:35:00|151533.3|151443.3|151601.8|151511.8|151625.1|151535.1|151533.3|151443.3|686
1643200800000|2022-01-26 12:40:00|151600.3|151510.3|151520.5|151430.5|151650.9|151560.9|151514.7|151424.7|752
1643201100000|2022-01-26 12:45:00|151522.4|151432.4|151525.5|151435.5|151606.8|151516.8|151476|151386|707
1643201400000|2022-01-26 12:50:00|151526.4|151436.4|151517.8|151427.8|151584.8|151494.8|151420.9|151330.9|692
1643201700000|2022-01-26 12:55:00|151515.6|151425.6|151543|151453|151625.7|151535.7|151512.8|151422.8|621
1643202000000|2022-01-26 13:00:00|151539.1|151449.1|151571.7|151481.7|151605.5|151515.5|151533.5|151443.5|718
1643202300000|2022-01-26 13:05:00|151572.2|151482.2|151627.1|151537.1|151636.8|151546.8|151535.8|151445.8|804
1643202600000|2022-01-26 13:10:00|151627.7|151537.7|151559.4|151469.4|151632.8|151542.8|151556.8|151466.8|760
1643202900000|2022-01-26 13:15:00|151558.8|151468.8|151340.2|151250.2|151559.9|151469.9|151256.9|151166.9|886
1643203200000|2022-01-26 13:20:00|151340.8|151250.8|151356.7|151266.7|151367.7|151277.7|151300.8|151210.8|863
1643203500000|2022-01-26 13:25:00|151353.8|151263.8|151461.6|151371.6|151473.2|151383.2|151331|151241|817
1643203800000|2022-01-26 13:30:00|151460.6|151370.6|151499.5|151409.5|151546.6|151456.6|151458.2|151368.2|822
1643204100000|2022-01-26 13:35:00|151499.7|151409.7|151499.9|151409.9|151537.2|151447.2|151377.6|151287.6|857
1643204400000|2022-01-26 13:40:00|151498.1|151408.1|151508.9|151418.9|151516.7|151426.7|151441.3|151351.3|823
1643204700000|2022-01-26 13:45:00|151509.5|151419.5|151480.5|151390.5|151516.3|151426.3|151428.8|151338.8|785
1643205000000|2022-01-26 13:50:00|151480.1|151390.1|151661.7|151571.7|151666.5|151576.5|151475.9|151385.9|856
1643205300000|2022-01-26 13:55:00|151653.4|151563.4|151683.2|151593.2|151711.1|151621.1|151631.8|151541.8|825
1643205600000|2022-01-26 14:00:00|151683.8|151593.8|151707.4|151617.4|151726.2|151636.2|151679.6|151589.6|754
1643205900000|2022-01-26 14:05:00|151705.5|151615.5|151660.9|151570.9|151707.8|151617.8|151610.4|151520.4|673
1643206200000|2022-01-26 14:10:00|151660.5|151570.5|151738.2|151648.2|151744.2|151654.2|151600.9|151510.9|788
1643206500000|2022-01-26 14:15:00|151737.7|151647.7|151791|151701|151827.5|151737.5|151697.5|151607.5|871
1643206800000|2022-01-26 14:20:00|151791.1|151701.1|151889.7|151799.7|151901|151811|151757.6|151667.6|920
1643207100000|2022-01-26 14:25:00|151890.5|151800.5|151771.8|151681.8|151894.8|151804.8|151731.8|151641.8|714
1643207400000|2022-01-26 14:30:00|151772.1|151682.1|151817.9|151727.9|151825.8|151735.8|151681.7|151591.7|731
1643207700000|2022-01-26 14:35:00|151816.6|151726.6|151912.2|151822.2|151954.6|151864.6|151805.8|151715.8|791
1643208000000|2022-01-26 14:40:00|151913|151823|151929.9|151839.9|151984.7|151894.7|151895.8|151805.8|932
1643208300000|2022-01-26 14:45:00|151929.2|151839.2|151935.5|151845.5|151991.1|151901.1|151860.6|151770.6|872
1643208600000|2022-01-26 14:50:00|151936.4|151846.4|151973.7|151883.7|151996.3|151906.3|151911.4|151821.4|939
1643208900000|2022-01-26 14:55:00|151968.8|151878.8|151951.2|151861.2|152037.5|151947.5|151950.5|151854.6|884
1643209200000|2022-01-26 15:00:00|151945.2|151855.2|151888.8|151798.8|152104.3|152014.3|151875.1|151785.1|1032
1643209500000|2022-01-26 15:05:00|151890.3|151800.3|151917.1|151827.1|152029.3|151939.3|151885.7|151795.7|920
1643209800000|2022-01-26 15:10:00|151919.6|151829.6|152064.4|151974.4|152116.7|152026.7|151912.8|151822.8|1010
1643210100000|2022-01-26 15:15:00|152066.2|151976.2|151986|151896|152125.3|152035.3|151982.2|151892.2|986
1643210400000|2022-01-26 15:20:00|151991.5|151901.5|152098.1|152008.1|152106.5|152016.5|151986.5|151896.5|919
1643210700000|2022-01-26 15:25:00|152100|152010|152117.4|152027.4|152166.8|152076.8|152023.4|151933.4|1001
1643211000000|2022-01-26 15:30:00|152117.1|152027.1|152063|151973|152172.4|152082.4|152006.4|151916.4|965
1643211300000|2022-01-26 15:35:00|152063.6|151973.6|152211.5|152121.5|152219.5|152129.5|152003.6|151913.6|915
1643211600000|2022-01-26 15:40:00|152211.2|152121.2|152181|152091|152211.2|152121.2|152158.1|152068.1|795
1643211900000|2022-01-26 15:45:00|152180.6|152090.6|152138.2|152048.2|152200.3|152110.3|152116.7|152026.7|920
1643212200000|2022-01-26 15:50:00|152140.1|152050.1|152132.2|152042.2|152153.6|152063.6|152065.9|151975.9|931
1643212500000|2022-01-26 15:55:00|152131.7|152041.7|152239.2|152149.2|152248.5|152158.5|152005.5|151915.5|923
1643212800000|2022-01-26 16:00:00|152237.5|152147.5|152359.5|152269.5|152401.5|152311.5|152201.2|152111.2|892
1643213100000|2022-01-26 16:05:00|152361.4|152271.4|152298.8|152208.8|152361.5|152271.5|152238|152148|907
1643213400000|2022-01-26 16:10:00|152298.2|152208.2|152167.1|152077.1|152298.4|152208.4|152123.3|152033.3|862
1643213700000|2022-01-26 16:15:00|152165.2|152075.2|152303.8|152213.8|152309.6|152219.6|152164.3|152074.3|767
1643214000000|2022-01-26 16:20:00|152304|152214|152252.7|152162.7|152306.1|152216.1|152169.9|152079.9|695
1643214300000|2022-01-26 16:25:00|152254|152164|152317.7|152227.7|152326.1|152236.1|152232.8|152142.8|790
1643214600000|2022-01-26 16:30:00|152317.9|152227.9|152327.7|152237.7|152417.7|152327.7|152312.5|152222.5|878
1643214900000|2022-01-26 16:35:00|152326.4|152236.4|152297.1|152207.1|152326.4|152236.4|152210.4|152120.4|909
1643215200000|2022-01-26 16:40:00|152295.2|152205.2|152220.4|152130.4|152316.7|152226.7|152205.6|152115.6|809
1643215500000|2022-01-26 16:45:00|152220.7|152130.7|152264.3|152174.3|152277.7|152187.7|152179.5|152089.5|695
1643215800000|2022-01-26 16:50:00|152260.1|152170.1|152170|152080|152276.3|152186.3|152131.9|152041.9|773
1643216100000|2022-01-26 16:55:00|152169.8|152079.8|152035.2|151945.2|152179.3|152089.3|151982.3|151892.3|1056
1643216400000|2022-01-26 17:00:00|152027.6|151937.6|152031.5|151941.5|152072.1|151982.1|152012.1|151922.1|727
1643216700000|2022-01-26 17:05:00|152031.1|151941.1|152035.9|151945.9|152043.7|151953.7|152015.7|151925.7|667
1643217000000|2022-01-26 17:10:00|152035.6|151945.6|152038.6|151948.6|152078.4|151988.4|152015.8|151925.8|637
1643217300000|2022-01-26 17:15:00|152038.1|151948.1|152030|151940|152040.9|151950.9|151970.1|151880.1|578
1643217600000|2022-01-26 17:20:00|152033.3|151943.3|152066.8|151976.8|152085|151995|151983.5|151893.5|758
1643217900000|2022-01-26 17:25:00|152066.9|151976.9|152048.2|151958.2|152069.4|151979.4|152017.5|151927.5|528
1643218200000|2022-01-26 17:30:00|152049.6|151959.6|152002.5|151912.5|152052.5|151962.5|152000.8|151910.8|548
1643218500000|2022-01-26 17:35:00|152002.3|151912.3|151932.6|151842.6|152016|151926|151926.5|151836.5|498
1643218800000|2022-01-26 17:40:00|151931|151841|151822.4|151732.4|151932.5|151842.5|151811.4|151721.4|680
1643219100000|2022-01-26 17:45:00|151822.6|151732.6|151861.8|151731.8|151868.3|151755.7|151793.8|151703.8|642
1643219400000|2022-01-26 17:50:00|151840.5|151750.5|151849.3|151759.3|151868.2|151778.2|151821.9|151718|422
1643219700000|2022-01-26 17:55:00|151851.2|151761.2|151853|151723|151880.9|151772.9|151836|151717.2|468
1643220000000|2022-01-26 18:00:00|151854.6|151724.6|151886.2|151796.2|151916|151809.7|151828.6|151719.3|527
1643220300000|2022-01-26 18:05:00|151887.9|151797.9|151850.6|151760.6|151932.4|151822.1|151843.7|151753.7|471
1643220600000|2022-01-26 18:10:00|151850.2|151760.2|151882.3|151792.3|151888.1|151798.1|151806.7|151716.7|455
1643220900000|2022-01-26 18:15:00|151876.7|151786.7|151725.4|151635.4|151880.9|151790.9|151719|151629|526
1643221200000|2022-01-26 18:20:00|151726|151636|151796.7|151706.7|151804.9|151714.9|151726|151636|429
1643221500000|2022-01-26 18:25:00|151798.2|151708.2|151809.3|151719.3|151815|151725|151797.4|151707.4|540
1643221800000|2022-01-26 18:30:00|151809.5|151719.5|151722.8|151632.8|151843.6|151753.6|151691.2|151601.2|633
1643222100000|2022-01-26 18:35:00|151714.3|151624.3|151749.2|151659.2|151754|151664|151643.9|151553.9|627
1643222400000|2022-01-26 18:40:00|151748.4|151658.4|151704.3|151614.3|151748.4|151658.4|151688.7|151598.7|561
1643222700000|2022-01-26 18:45:00|151700.7|151610.7|151593.8|151503.8|151715.5|151625.5|151582.6|151492.6|592
1643223000000|2022-01-26 18:50:00|151594.4|151504.4|151574.3|151484.3|151610.5|151520.5|151528.6|151438.6|814
1643223300000|2022-01-26 18:55:00|151588.5|151498.5|152111.4|151769.4|152142.1|151800.1|151534.3|151444.3|767
1643223600000|2022-01-26 19:00:00|152103.7|151761.7|151564.6|151434.6|152176.9|151834.9|151450.5|151172.3|768
1643223900000|2022-01-26 19:05:00|151565.3|151435.3|151478.6|151388.6|151685.8|151555.8|151408.7|151280.4|812
1643224200000|2022-01-26 19:10:00|151477.6|151387.6|151901.3|151576.7|151915.8|151650.8|151469.9|151339.9|916
1643224500000|2022-01-26 19:15:00|151937.6|151595.6|151904.5|151682.1|152133.6|151985.8|151744|151532.4|977
1643224800000|2022-01-26 19:20:00|151911.5|151676.5|151858.7|151728.7|151911.5|151770.8|151773.1|151630.8|721
1643225100000|2022-01-26 19:25:00|151860.8|151730.8|151851.2|151642.1|151865.9|151735.9|151667.3|151509.9|815
1643225400000|2022-01-26 19:30:00|151849.2|151641.7|152253.1|152031.8|152283|152050.4|151829.3|151633.8|922
1643225700000|2022-01-26 19:35:00|152249.9|152033.8|152384.8|152050.5|152737.6|152500.6|152076.9|151769.8|1095
1643226000000|2022-01-26 19:40:00|152361.1|152043.9|153117.9|152802|153221.1|153091.1|152361.1|152043.9|1067
1643226300000|2022-01-26 19:45:00|153114.3|152806.2|153460.9|153247.2|153628.7|153453|153090.8|152795.4|1045
1643226600000|2022-01-26 19:50:00|153417.3|153287.3|153100.6|152852.4|153464.5|153301.5|152978.2|152750.5|1027
1643226900000|2022-01-26 19:55:00|153101.5|152844.5|153055.4|152776.8|153266|153111.3|153009.9|152776.8|1012
1643227200000|2022-01-26 20:00:00|153049.6|152797.5|153406.4|153276.4|153492.4|153322.4|153039.9|152794.5|1065
1643227500000|2022-01-26 20:05:00|153400.5|153270.5|153545.1|153415.1|153566.4|153436.4|153252.3|153105.2|981
1643227800000|2022-01-26 20:10:00|153554.6|153424.6|153608.9|153380.3|153653.4|153523.4|153384.9|153140.5|896
1643228100000|2022-01-26 20:15:00|153612.1|153377.3|153549|153419|153680.2|153557.7|153456.9|153288.1|804
1643228400000|2022-01-26 20:20:00|153544.3|153414.3|153619.4|153489.4|153648.4|153558.4|153527.2|153375.7|832
1643228700000|2022-01-26 20:25:00|153619.2|153489.2|153477.6|153347.6|153739.1|153585.3|153468.6|153338.6|754
1643229000000|2022-01-26 20:30:00|153465.9|153335.9|153650.3|153520.3|153667.2|153537.2|153465.9|153241.7|800
1643229300000|2022-01-26 20:35:00|153657.6|153527.6|153676.3|153546.3|153718|153588|153591.5|153461.5|935
1643229600000|2022-01-26 20:40:00|153675.5|153545.5|153643.6|153513.6|153713.8|153606.7|153571.2|153441.2|930
1643229900000|2022-01-26 20:45:00|153642|153512|153645.1|153515.1|153715.3|153605.7|153613.3|153509.8|934
1643230200000|2022-01-26 20:50:00|153645.4|153515.4|153568.1|153438.1|153659.4|153546|153520.6|153395.8|852
1643230500000|2022-01-26 20:55:00|153564.2|153434.2|153561.3|153431.3|153645.7|153515.7|153495.7|153365.7|918
1643230800000|2022-01-26 21:00:00|153551|153421|153448.5|153318.5|153551|153431.4|153382.5|153292.5|689
1643231100000|2022-01-26 21:05:00|153448|153318|153485.7|153280.8|153513.3|153348.5|153400.2|153215.8|532
1643231400000|2022-01-26 21:10:00|153449.1|153319.1|153452.3|153322.3|153510.7|153346.7|153427|153245|289
1643231700000|2022-01-26 21:15:00|153451.4|153321.4|153593.2|153392.4|153617.1|153434.6|153447.1|153265.7|535
1643232000000|2022-01-26 21:20:00|153595.9|153387.9|153612.9|153402.6|153647.3|153452.3|153569.3|153335.2|417
1643232300000|2022-01-26 21:25:00|153616.4|153403.6|153481.4|153351.4|153635.7|153403.6|153467.1|153303.4|507
1643232600000|2022-01-26 21:30:00|153477.1|153347.1|153508.7|153378.7|153525.2|153395.2|153467.9|153337.9|219
1643232900000|2022-01-26 21:35:00|153511|153381|153491.8|153401.8|153533.4|153423.5|153479.8|153366.8|278
1643233200000|2022-01-26 21:40:00|153496.7|153406.7|153420.7|153330.7|153544.1|153412.2|153399.9|153289.4|274
1643233500000|2022-01-26 21:45:00|153423.9|153333.9|153447.9|153317.9|153450.4|153350|153398|153300.6|360
1643233800000|2022-01-26 21:50:00|153410|153320|153422.5|153332.5|153494.4|153365.5|153404.2|153262.9|389
1643234100000|2022-01-26 21:55:00|153424.5|153294.5|153503.5|153292|153547.2|153334.7|153418.9|153237.2|438
1643234400000|2022-01-26 22:00:00|153493.7|153283.1|153444.1|153314.1|153518.1|153330.6|153437.1|153283.1|31
1643234700000|2022-01-26 22:05:00|153442.6|153312.6|153216.6|152874.6|153558.8|153312.8|153209.8|152867.8|202
1643235000000|2022-01-26 22:10:00|153171.4|152829.4|153205.6|152863.6|153310.6|152968.6|153171.4|152829.4|136
1643235300000|2022-01-26 22:15:00|153291.3|152949.3|153206.1|152864.1|153332.6|152990.6|153064|152722|206
1643235600000|2022-01-26 22:20:00|153198.7|152856.7|153132|152790|153324.7|152982.7|153080.5|152738.5|142
1643235900000|2022-01-26 22:25:00|153151.6|152809.6|153350.5|153008.5|153385.8|153043.8|153143.8|152801.8|445
1643236200000|2022-01-26 22:30:00|153362.2|153020.2|153367.1|153025.1|153406.7|153064.7|153292.5|152950.5|245
1643236500000|2022-01-26 22:35:00|153277.5|152935.5|153350.7|153008.7|153402|153060|153277.5|152935.5|127
1643236800000|2022-01-26 22:40:00|153342.7|153000.7|153380.5|153038.5|153416|153074|153282|152940|113
1643237100000|2022-01-26 22:45:00|153284.3|152942.3|153382.6|153040.6|153403.6|153061.6|153256.9|152914.9|114
1643237400000|2022-01-26 22:50:00|153379.5|153037.5|153376.4|153034.4|153399.5|153057.5|153355.4|153013.4|100
1643237700000|2022-01-26 22:55:00|153379.9|153037.9|153383.5|153041.5|153404.4|153062.4|153365.2|153023.2|97
1643238000000|2022-01-26 23:00:00|153387.1|153045.1|153469.3|153127.3|153542|153200|153315.9|152973.9|428
1643238300000|2022-01-26 23:05:00|153475.8|153133.8|153485.1|153143.1|153521|153179|153414.4|153072.4|300
1643238600000|2022-01-26 23:10:00|153446.4|153104.4|153380.5|153038.5|153529.4|153187.4|153088|152843.1|431
1643238900000|2022-01-26 23:15:00|153358.4|153016.4|153395.8|153053.8|153407.1|153065.1|153335.5|152993.5|219
1643239200000|2022-01-26 23:20:00|153390.7|153048.7|153486.5|153144.5|153520.9|153178.9|153351.9|153009.9|572
1643239500000|2022-01-26 23:25:00|153484.7|153142.7|153483.4|153141.4|153522.2|153180.2|153424.1|153082.1|430
1643239800000|2022-01-26 23:30:00|153459.2|153117.2|153500.2|153158.2|153514.2|153172.2|153367.7|153025.7|347
1643240100000|2022-01-26 23:35:00|153422.2|153080.2|153401.4|153059.4|153515.5|153173.5|153348.8|153006.8|212
1643240400000|2022-01-26 23:40:00|153403.1|153061.1|153400.8|153058.8|153479.7|153137.7|153320.5|152978.5|204
1643240700000|2022-01-26 23:45:00|153363.7|153021.7|153368|153026|153453.7|153111.7|153338.7|152996.7|226
1643241000000|2022-01-26 23:50:00|153366|153024|153439.2|153097.2|153439.2|153097.2|153306.6|152964.6|216
1643241300000|2022-01-26 23:55:00|153318.9|152976.9|153412.2|153070.2|153470.7|153128.7|153284.4|152942.4|165
1643241600000|2022-01-27 00:00:00|153433.4|153091.4|153439.1|153097.1|153475.8|153133.8|153371.4|153029.4|850
1643241900000|2022-01-27 00:05:00|153438.1|153096.1|153393.4|153051.4|153481.5|153139.5|153379|153037|842
1643242200000|2022-01-27 00:10:00|153377.2|153035.2|153516.5|153174.5|153591.6|153249.6|153336.8|152994.8|928
1643242500000|2022-01-27 00:15:00|153517|153175|153571.7|153229.7|153627.4|153285.4|153503.2|153161.2|900
1643242800000|2022-01-27 00:20:00|153569.2|153227.2|153631.9|153289.9|153697.2|153355.2|153563.2|153221.2|518
1643243100000|2022-01-27 00:25:00|153627.3|153285.3|153636.2|153294.2|153646.3|153304.3|153593.7|153251.7|506
1643243400000|2022-01-27 00:30:00|153638.3|153296.3|153660.2|153318.2|153681.6|153339.6|153612.5|153270.5|517
1643243700000|2022-01-27 00:35:00|153661|153319|153384.4|153042.4|153679.4|153337.4|153279.6|152937.6|713
1643244000000|2022-01-27 00:40:00|153384|153042|153396.2|153054.2|153423.1|153081.1|153361.7|153019.7|692
1643244300000|2022-01-27 00:45:00|153399.1|153057.1|153267.8|152958.1|153484.6|153142.6|153246.8|152919.6|712
1643244600000|2022-01-27 00:50:00|153269|152983.2|153628.3|153308.9|153679.6|153348.5|153250|152908|524
1643244900000|2022-01-27 00:55:00|153630.5|153311.1|153699.3|153418.6|153783.6|153505.7|153598|153289.4|533
1643245200000|2022-01-27 01:00:00|153702.7|153412.3|153718.7|153449.4|153740.5|153528.7|153650.4|153382.2|511
1643245500000|2022-01-27 01:05:00|153719.3|153450.4|153766.3|153424.3|153769.5|153523.5|153649.2|153418.3|460
1643245800000|2022-01-27 01:10:00|153722.9|153450.1|153717|153456.8|153746.4|153470|153674.4|153399.2|587
1643246100000|2022-01-27 01:15:00|153719.3|153454.9|153864.1|153631.5|153949.4|153698.9|153689.3|153430.2|653
1643246400000|2022-01-27 01:20:00|153863.2|153633.8|154000.6|153735|154050.4|153806.6|153829.4|153627|590
1643246700000|2022-01-27 01:25:00|154004.3|153732|153853.6|153723.6|154004.3|153803.1|153840.4|153636.4|484
1643247000000|2022-01-27 01:30:00|153853.9|153723.9|153843.2|153603.4|153913.7|153740.2|153828.7|153585|706
1643247300000|2022-01-27 01:35:00|153842.4|153603.2|153871.9|153616.2|153878.6|153628.2|153792.8|153534.6|665
1643247600000|2022-01-27 01:40:00|153872.7|153616.8|153883|153614.8|153921.7|153685.5|153815.5|153566|616
1643247900000|2022-01-27 01:45:00|153899.3|153581.1|153896.6|153612.4|153914.7|153650.9|153871.1|153562.5|383
1643248200000|2022-01-27 01:50:00|153896.9|153612.6|153912.2|153599.2|153951.8|153652.1|153865|153588.1|315
1643248500000|2022-01-27 01:55:00|153908.8|153605.5|153912.5|153629.2|153945.7|153644.7|153880.4|153574.7|567
1643248800000|2022-01-27 02:00:00|153912|153629.3|154030.9|153742.4|154074|153882.8|153901|153604.6|801
1643249100000|2022-01-27 02:05:00|154031.6|153742.3|154037.9|153753.8|154071.4|153933.5|154004.1|153715.8|746
1643249400000|2022-01-27 02:10:00|154042.7|153768.3|154028.2|153750.9|154076|153851.5|153988|153697.6|836
1643249700000|2022-01-27 02:15:00|154032.6|153750.8|154058.3|153808.3|154076.8|153862.8|153960.5|153729|804
1643250000000|2022-01-27 02:20:00|154012.6|153882.6|153934.8|153804.8|154089.4|153904.7|153917.9|153705.5|671
1643250300000|2022-01-27 02:25:00|153933.9|153803.9|154015.8|153795.4|154022.7|153844.1|153933.9|153763.7|519
1643250600000|2022-01-27 02:30:00|154016.2|153792|154032.3|153769.8|154041.3|153814.7|154000.8|153760.6|503
1643250900000|2022-01-27 02:35:00|154031.4|153778.3|154005.8|153742.7|154045.9|153793.6|153989.3|153719.3|640
1643251200000|2022-01-27 02:40:00|154000.4|153747.8|154058.3|153751.7|154062.4|153900.8|153992.6|153720.9|753
1643251500000|2022-01-27 02:45:00|154057.4|153751.5|154078|153776.7|154094.9|153796|154005.4|153706.9|720
1643251800000|2022-01-27 02:50:00|154085.7|153770.2|154078.5|153780.6|154100.4|153850.3|154057.1|153761.9|357
1643252100000|2022-01-27 02:55:00|154079.1|153782.3|154068.5|153840.6|154120.6|153857.3|154042|153782.1|459
1643252400000|2022-01-27 03:00:00|154072.9|153840.8|154080.8|153950.8|154084.6|153950.8|154020.5|153815.7|380
1643252700000|2022-01-27 03:05:00|154091.2|153961.2|154047.8|153840.1|154091.2|153990.4|154007.4|153821.8|516
1643253000000|2022-01-27 03:10:00|154045.1|153835.6|154016.8|153886.8|154078.5|153911.7|153990.9|153831.1|476
1643253300000|2022-01-27 03:15:00|154021.7|153891.7|154066.6|153936.6|154075.2|153959.4|154001.3|153838|478
1643253600000|2022-01-27 03:20:00|154066.2|153936.2|154042.8|153952.8|154077.3|153955.4|154025.1|153920.7|345
1643253900000|2022-01-27 03:25:00|154042.9|153952.9|154078.2|153948.2|154082.3|153978.7|154033.7|153937.2|313
1643254200000|2022-01-27 03:30:00|154074.2|153944.2|154051|153961|154089.1|153976.7|154045|153936.4|298
1643254500000|2022-01-27 03:35:00|154050.9|153960.9|154142.5|154012.5|154195.8|154044.5|154032.8|153940.2|342
1643254800000|2022-01-27 03:40:00|154136.4|154006.4|154163.3|154033.3|154232.3|154039.9|154125.2|153953.5|382
1643255100000|2022-01-27 03:45:00|154163.4|154033.4|154150.2|154020.2|154205.3|154033.4|154144.3|153961.6|350
1643255400000|2022-01-27 03:50:00|154145.6|154015.6|154196.9|153971.5|154212.2|154046.9|154140.6|153946.2|318
1643255700000|2022-01-27 03:55:00|154193.8|153974.9|154211.3|153996.1|154250.4|154077.8|154139.4|153950.8|684
1643256000000|2022-01-27 04:00:00|154208.1|153999.7|154278.1|154148.1|154330.7|154166.1|154155.3|153948.5|514
1643256300000|2022-01-27 04:05:00|154276.9|154146.9|154440.7|154310.7|154474.4|154317.9|154263.7|154108.5|544
1643256600000|2022-01-27 04:10:00|154450|154320|154421|154291|154470.8|154342|154379.2|154257.8|365
1643256900000|2022-01-27 04:15:00|154421.9|154291.9|154422.3|154292.3|154436.5|154329.2|154397.2|154291|233
1643257200000|2022-01-27 04:20:00|154422.2|154292.2|154406.5|154316.5|154429.7|154323.7|154397.8|154291.7|211
1643257500000|2022-01-27 04:25:00|154405.2|154315.2|154395.7|154305.7|154436.8|154325.5|154364.8|154270.2|376
1643257800000|2022-01-27 04:30:00|154394.1|154304.1|154388.7|154298.7|154421.2|154312.5|154363.5|154271.1|301
1643258100000|2022-01-27 04:35:00|154388.1|154298.1|154355.1|154154|154420.4|154304.1|154317|154141.7|445
1643258400000|2022-01-27 04:40:00|154327.4|154197.4|154398|154189.8|154410.4|154248.1|154310.9|154125.8|432
1643258700000|2022-01-27 04:45:00|154366.4|154133.3|154317.9|154079.2|154401|154224.7|154272.1|154079|689
1643259000000|2022-01-27 04:50:00|154319.2|154073.6|154342.6|154114.8|154361.1|154155.3|154258.8|154059.2|634
1643259300000|2022-01-27 04:55:00|154349.2|154110.6|154312.6|154033|154367.6|154160.1|154286.1|154022.7|652
1643259600000|2022-01-27 05:00:00|154297.5|154039.8|154259.9|153947.6|154344.1|154091.4|154193.9|153933.1|806
1643259900000|2022-01-27 05:05:00|154225.9|153961.6|154185.7|153949.6|154254.6|154013.6|154143.6|153905.8|793
1643260200000|2022-01-27 05:10:00|154189.4|153948.8|154372.6|154097.1|154376.6|154108.7|154150.4|153901.1|653
1643260500000|2022-01-27 05:15:00|154371.7|154096.4|154367.9|154121.9|154398.9|154200.5|154311.2|154063.3|809
1643260800000|2022-01-27 05:20:00|154368.4|154122.6|154381.5|154103.1|154429.3|154227.4|154340.7|154081.6|642
1643261100000|2022-01-27 05:25:00|154380|154091.9|154332.5|154021.7|154437.5|154138.8|154282.4|154006|671
1643261400000|2022-01-27 05:30:00|154330.1|154022.7|154270.8|154035.7|154367.8|154078.8|154255.6|154007.5|612
1643261700000|2022-01-27 05:35:00|154264.8|154041.3|154246.4|153993.6|154296.6|154084.1|154207.7|153973|501
1643262000000|2022-01-27 05:40:00|154243.8|154004.2|154120.4|153990.4|154268.6|154023.2|154118.6|153942.7|443
1643262300000|2022-01-27 05:45:00|154120.2|153990.2|154153.7|154023.7|154185.6|154032.7|154120.2|153975.2|386
1643262600000|2022-01-27 05:50:00|154154.1|154024.1|154150.2|154020.2|154219.4|154050.5|154148.9|153984|469
1643262900000|2022-01-27 05:55:00|154150.6|154020.6|154199.8|154069.8|154244|154085.1|154127.5|153973.3|486
1643263200000|2022-01-27 06:00:00|154199.2|154069.2|154323.7|154193.7|154331.3|154201.3|154197.6|154014.1|547
1643263500000|2022-01-27 06:05:00|154323.8|154193.8|154340.2|154119.4|154398.3|154289.8|154292.5|154105.2|534
1643263800000|2022-01-27 06:10:00|154331.7|154116.8|154262.4|154132.4|154348.5|154174.2|154262.2|154089|447
1643264100000|2022-01-27 06:15:00|154262.3|154132.3|154275|154145|154308.3|154154.2|154259|154085.1|423
1643264400000|2022-01-27 06:20:00|154273.9|154143.9|154291.1|154161.1|154325.7|154161.7|154263.6|154091.7|395
1643264700000|2022-01-27 06:25:00|154290.5|154160.5|154294.3|154164.3|154347.7|154182.6|154283.9|154110|587
1643265000000|2022-01-27 06:30:00|154295.9|154165.9|154338.9|154208.9|154380.8|154211.4|154295.9|154132.4|652
1643265300000|2022-01-27 06:35:00|154338|154208|154316.1|154186.1|154370.8|154223.4|154291.4|154120.8|631
1643265600000|2022-01-27 06:40:00|154316.3|154186.3|154320|154230|154355.9|154230|154186.6|154071.3|542
1643265900000|2022-01-27 06:45:00|154311.2|154221.2|154415.4|154285.4|154427.6|154318.3|154306.9|154193.4|528
1643266200000|2022-01-27 06:50:00|154414.5|154284.5|154410.5|154320.5|154441.7|154330.8|154361.1|154231.1|471
1643266500000|2022-01-27 06:55:00|154410.1|154320.1|154483.2|154353.2|154490.3|154388.7|154407.9|154317.9|358
1643266800000|2022-01-27 07:00:00|154462.1|154372.1|153996.3|153866.3|154487.5|154374.6|153978.9|153862.7|718
1643267100000|2022-01-27 07:05:00|154002|153872|154019.2|153929.2|154034.2|153943.5|153926.9|153821.4|749
1643267400000|2022-01-27 07:10:00|154018.2|153928.2|153989.9|153899.9|154026.6|153936.6|153917.9|153827.9|642
1643267700000|2022-01-27 07:15:00|153989.2|153899.2|153910.8|153820.8|153995.3|153905.3|153832.5|153742.5|788
1643268000000|2022-01-27 07:20:00|153909.3|153819.3|154077.4|153987.4|154104.5|154014.5|153897.4|153807.4|812
1643268300000|2022-01-27 07:25:00|154088.8|153998.8|154019.7|153929.7|154227.6|154117.9|153950.9|153836.9|930
1643268600000|2022-01-27 07:30:00|154020.6|153930.6|153897.5|153807.5|154041.7|153951.7|153839|153749|709
1643268900000|2022-01-27 07:35:00|153910.4|153780.4|153859.2|153769.2|153912.4|153814.5|153835.2|153744.4|688
1643269200000|2022-01-27 07:40:00|153860|153770|153896.9|153806.9|153900.3|153810.3|153758.3|153668.3|711
1643269500000|2022-01-27 07:45:00|153897.7|153807.7|154041.7|153951.7|154061.8|153971.8|153885.9|153795.9|718
1643269800000|2022-01-27 07:50:00|154042.3|153952.3|153908.1|153818.1|154062.1|153972.1|153858.7|153768.7|799
1643270100000|2022-01-27 07:55:00|153908.9|153818.9|153994.2|153904.2|154020.9|153930.9|153870.7|153780.7|807
1643270400000|2022-01-27 08:00:00|153995.3|153905.3|154013.9|153923.9|154067.1|153977.1|153970.9|153880.9|963
1643270700000|2022-01-27 08:05:00|154012.5|153922.5|153691.3|153601.3|154026.7|153936.7|153686.6|153596.6|945
1643271000000|2022-01-27 08:10:00|153685.6|153595.6|153370.9|153280.9|153719.5|153629.5|153263.6|153173.6|958
1643271300000|2022-01-27 08:15:00|153370.4|153280.4|153346.9|153256.9|153460.8|153370.8|153247.4|153157.4|921
1643271600000|2022-01-27 08:20:00|153346.2|153256.2|153461.6|153371.6|153465.5|153375.5|153290.8|153200.8|921
1643271900000|2022-01-27 08:25:00|153461.4|153371.4|153208.7|153118.7|153465|153375|153204|153114|955
1643272200000|2022-01-27 08:30:00|153228|153138|153371.2|153281.2|153377.9|153287.9|153198.8|153108.8|986
1643272500000|2022-01-27 08:35:00|153370|153280|153336.1|153246.1|153381.1|153291.1|153284.6|153194.6|929
1643272800000|2022-01-27 08:40:00|153335.3|153245.3|153306.7|153216.7|153380.3|153290.3|153290.6|153200.6|906
1643273100000|2022-01-27 08:45:00|153311.5|153221.5|153066.3|152976.3|153361.6|153271.6|153059.6|152969.6|972
1643273400000|2022-01-27 08:50:00|153068.2|152978.2|152788.4|152698.4|153081.2|152991.2|152788.4|152698.4|915
1643273700000|2022-01-27 08:55:00|152792.3|152702.3|152455.7|152365.7|152860.3|152770.3|152439.6|152349.6|1027
1643274000000|2022-01-27 09:00:00|152452.3|152362.3|152721.4|152631.4|152743.2|152653.2|152446.8|152356.8|840
1643274300000|2022-01-27 09:05:00|152719.3|152629.3|152637.3|152547.3|152733.5|152643.5|152628|152538|888
1643274600000|2022-01-27 09:10:00|152638|152548|152752.2|152662.2|152757.8|152667.8|152620.5|152530.5|878
1643274900000|2022-01-27 09:15:00|152752.6|152662.6|152799.3|152709.3|152830.9|152740.9|152722.8|152632.8|787
1643275200000|2022-01-27 09:20:00|152798.9|152708.9|152694.6|152604.6|152812.8|152722.8|152650.6|152560.6|809
1643275500000|2022-01-27 09:25:00|152686.8|152596.8|152853.5|152763.5|152866.3|152776.3|152686.8|152596.8|842
1643275800000|2022-01-27 09:30:00|152849.5|152759.5|152884.6|152794.6|152937|152847|152829.6|152739.6|898
1643276100000|2022-01-27 09:35:00|152886.7|152796.7|152884.4|152794.4|152976.7|152886.7|152833.6|152743.6|1018
1643276400000|2022-01-27 09:40:00|152885.3|152795.3|152840.8|152750.8|152980|152890|152794.2|152704.2|817
1643276700000|2022-01-27 09:45:00|152839.8|152749.8|152772|152682|152861.3|152771.3|152659.8|152569.8|963
1643277000000|2022-01-27 09:50:00|152773|152683|152816.9|152726.9|152850.7|152760.7|152698.5|152608.5|948
1643277300000|2022-01-27 09:55:00|152816.6|152726.6|152792.9|152702.9|152883.3|152793.3|152772.1|152682.1|946
1643277600000|2022-01-27 10:00:00|152791.1|152701.1|152715.5|152625.5|152878|152788|152670.9|152580.9|924
1643277900000|2022-01-27 10:05:00|152714.7|152624.7|152539.6|152449.6|152730.1|152640.1|152489.5|152399.5|863
1643278200000|2022-01-27 10:10:00|152541.2|152451.2|152589.2|152499.2|152604.2|152514.2|152428.8|152338.8|884
1643278500000|2022-01-27 10:15:00|152589.7|152499.7|152658.6|152568.6|152671|152581|152451.9|152361.9|817
1643278800000|2022-01-27 10:20:00|152659|152569|152701.2|152611.2|152832.9|152742.9|152627|152537|946
1643279100000|2022-01-27 10:25:00|152701|152611|152471.3|152381.3|152704|152614|152463.6|152373.6|850
1643279400000|2022-01-27 10:30:00|152471|152381|152321.3|152231.3|152560.2|152470.2|152246.6|152156.6|847
1643279700000|2022-01-27 10:35:00|152323.3|152233.3|152218|152128|152334.9|152244.9|152213.6|152123.6|828
1643280000000|2022-01-27 10:40:00|152217.7|152127.7|152447.2|152357.2|152458.3|152368.3|152170.5|152080.5|835
1643280300000|2022-01-27 10:45:00|152448.8|152358.8|152400.1|152310.1|152454.2|152364.2|152360.2|152270.2|848
1643280600000|2022-01-27 10:50:00|152399.2|152309.2|152688.8|152598.8|152702.9|152612.9|152399.2|152309.2|876
1643280900000|2022-01-27 10:55:00|152688.5|152598.5|152775.2|152685.2|152782.6|152692.6|152624.1|152534.1|888
1643281200000|2022-01-27 11:00:00|152776.2|152686.2|152696.7|152606.7|152817.6|152727.6|152644.9|152554.9|990
1643281500000|2022-01-27 11:05:00|152699.8|152609.8|152574.4|152484.4|152704.4|152614.4|152525.7|152435.7|933
1643281800000|2022-01-27 11:10:00|152576.6|152486.6|152544.7|152454.7|152671.9|152581.9|152543.7|152453.7|795
1643282100000|2022-01-27 11:15:00|152544.4|152454.4|152670.2|152580.2|152741.1|152651.1|152520.3|152430.3|684
1643282400000|2022-01-27 11:20:00|152672.2|152582.2|152821.7|152731.7|152854.6|152764.6|152665.2|152575.2|757
1643282700000|2022-01-27 11:25:00|152821.3|152731.3|152567.7|152477.7|152830|152740|152567.7|152477.7|782
1643283000000|2022-01-27 11:30:00|152567.6|152477.6|152694.5|152604.5|152697.1|152607.1|152567.6|152477.6|703
1643283300000|2022-01-27 11:35:00|152697.4|152607.4|152883.7|152793.7|152911.9|152821.9|152626.1|152536.1|876
1643283600000|2022-01-27 11:40:00|152883.8|152793.8|152925.8|152835.8|152927.8|152837.8|152845|152755|776
1643283900000|2022-01-27 11:45:00|152924.2|152834.2|152929.7|152839.7|153116.7|153026.7|152916.8|152826.8|937
1643284200000|2022-01-27 11:50:00|152930.1|152840.1|152742.2|152652.2|152935.6|152845.6|152736.7|152646.7|895
1643284500000|2022-01-27 11:55:00|152738.4|152648.4|152691|152601|152769|152679|152672.1|152582.1|788
1643284800000|2022-01-27 12:00:00|152690.9|152600.9|152665.9|152575.9|152709.3|152619.3|152601.6|152511.6|843
1643285100000|2022-01-27 12:05:00|152666.2|152576.2|152609.6|152519.6|152698.1|152608.1|152608.7|152518.7|713
1643285400000|2022-01-27 12:10:00|152607.5|152517.5|152517.8|152427.8|152607.8|152517.8|152459.3|152369.3|740
1643285700000|2022-01-27 12:15:00|152516.4|152426.4|152545.1|152455.1|152551.2|152461.2|152494.5|152404.5|628
1643286000000|2022-01-27 12:20:00|152545.2|152455.2|152473.6|152383.6|152565.2|152475.2|152445.2|152355.2|790
1643286300000|2022-01-27 12:25:00|152471.5|152381.5|152619.2|152529.2|152624.9|152534.9|152447.6|152357.6|886
1643286600000|2022-01-27 12:30:00|152619.6|152529.6|152783.4|152693.4|152790.5|152700.5|152574.3|152484.3|774
1643286900000|2022-01-27 12:35:00|152781.1|152691.1|152711.9|152621.9|152876.4|152786.4|152711.7|152621.7|932
1643287200000|2022-01-27 12:40:00|152712.1|152622.1|152669.9|152579.9|152712.9|152622.9|152620.4|152530.4|840
1643287500000|2022-01-27 12:45:00|152669.8|152579.8|152604.3|152514.3|152709.5|152619.5|152497.5|152407.5|881
1643287800000|2022-01-27 12:50:00|152602.3|152512.3|152455.2|152365.2|152613.9|152523.9|152426.6|152336.6|779
1643288100000|2022-01-27 12:55:00|152449.9|152359.9|152504.8|152414.8|152585.4|152455.4|152349.3|152259.3|896
1643288400000|2022-01-27 13:00:00|152503.7|152413.7|152685.2|152555.2|152747.8|152619.8|152420.4|152260.3|997
1643288700000|2022-01-27 13:05:00|152678.4|152548.4|152863.3|152606.1|153115.1|152783.3|152613.5|152483.5|1021
1643289000000|2022-01-27 13:10:00|152861.6|152606.2|153395.2|153265.2|153494.3|153288.6|152739.9|152547.8|1110
1643289300000|2022-01-27 13:15:00|153392.1|153262.1|153264.2|153134.2|153442.2|153323.7|153090.2|152999.8|1087
1643289600000|2022-01-27 13:20:00|153263.6|153133.6|153061|152971|153267.4|153152.8|153043.2|152934.1|1045
1643289900000|2022-01-27 13:25:00|153061.9|152971.9|152770.9|152640.9|153061.9|152971.9|152747|152561.3|919
1643290200000|2022-01-27 13:30:00|152773.1|152643.1|153185.9|153055.9|153191.2|153098|152671.4|152363.7|1012
1643290500000|2022-01-27 13:35:00|153191.4|153061.4|153484.8|153394.8|153489.2|153399.2|153171.1|153041.1|872
1643290800000|2022-01-27 13:40:00|153486.1|153396.1|153531.8|153441.8|153566.6|153476.6|153399.8|153309.8|999
1643291100000|2022-01-27 13:45:00|153533|153443|153488.5|153398.5|153712.9|153622.9|153481.7|153391.7|1061
1643291400000|2022-01-27 13:50:00|153485.1|153395.1|153440.8|153350.8|153485.5|153395.5|153265.8|153175.8|984
1643291700000|2022-01-27 13:55:00|153443.8|153353.8|153380.1|153290.1|153497|153407|153246.4|153156.4|959
1643292000000|2022-01-27 14:00:00|153375.1|153285.1|153313.8|153223.8|153387.1|153297.1|153195.7|153105.7|908
1643292300000|2022-01-27 14:05:00|153315.1|153225.1|153386.1|153296.1|153403|153313|153230.6|153140.6|943
1643292600000|2022-01-27 14:10:00|153384.1|153294.1|153555.7|153465.7|153574.4|153484.4|153374.1|153284.1|844
1643292900000|2022-01-27 14:15:00|153582.9|153492.9|153750.8|153660.8|153832.1|153742.1|153556.3|153466.3|953
1643293200000|2022-01-27 14:20:00|153757.3|153667.3|153898.9|153808.9|153923.7|153833.7|153696.3|153606.3|933
1643293500000|2022-01-27 14:25:00|153899.5|153809.5|153746.7|153656.7|153899.5|153809.5|153730.8|153640.8|928
1643293800000|2022-01-27 14:30:00|153748.4|153658.4|153718|153628|153802.8|153712.8|153679.5|153589.5|984
1643294100000|2022-01-27 14:35:00|153720.2|153630.2|153398.7|153308.7|153720.5|153630.5|153373|153283|923
1643294400000|2022-01-27 14:40:00|153397.1|153307.1|153301.3|153211.3|153427.9|153337.9|153232|153142|915
1643294700000|2022-01-27 14:45:00|153305.3|153215.3|153152.6|153062.6|153305.3|153215.3|153129.7|153039.7|907
1643295000000|2022-01-27 14:50:00|153153|153063|153187.2|153097.2|153187.3|153097.3|153083.1|152993.1|1009
1643295300000|2022-01-27 14:55:00|153184.7|153094.7|153234.9|153144.9|153289.4|153198.1|153172.9|153082.9|988
1643295600000|2022-01-27 15:00:00|153233.2|153143.2|153563.2|153473.2|153656.4|153553.9|153221|153115.3|1076
1643295900000|2022-01-27 15:05:00|153569.2|153479.2|153654.1|153564.1|153711.2|153621.2|153535.8|153445.8|1090
1643296200000|2022-01-27 15:10:00|153651.1|153561.1|153641.3|153551.3|153695.4|153605.4|153549.6|153459.6|960
1643296500000|2022-01-27 15:15:00|153638.3|153548.3|153613.8|153523.8|153760.5|153670.5|153566.7|153476.7|1046
1643296800000|2022-01-27 15:20:00|153604.3|153514.3|153874.1|153784.1|153889.4|153799.4|153576.9|153486.9|974
1643297100000|2022-01-27 15:25:00|153874.6|153784.6|153985.6|153895.6|154005.3|153915.3|153832.4|153742.4|1002
1643297400000|2022-01-27 15:30:00|153985.4|153895.4|154300.2|154210.2|154353.1|154242.2|153983.6|153893.6|1004
1643297700000|2022-01-27 15:35:00|154300.9|154210.9|154160.8|154070.8|154359.2|154269.2|154067.9|153977.9|923
1643298000000|2022-01-27 15:40:00|154159.9|154069.9|153996.4|153906.4|154239.8|154149.8|153991.1|153901.1|1019
1643298300000|2022-01-27 15:45:00|153994.3|153904.3|154192.6|154102.6|154239.2|154149.2|153974.2|153884.2|937
1643298600000|2022-01-27 15:50:00|154193.6|154103.6|154153.4|154063.4|154199.7|154109.7|154109|154019|1002
1643298900000|2022-01-27 15:55:00|154149.8|154059.8|153893.2|153803.2|154151.6|154061.6|153863.6|153773.6|1077
1643299200000|2022-01-27 16:00:00|153903.8|153813.8|153714.7|153624.7|153905.1|153815.1|153657.3|153567.3|967
1643299500000|2022-01-27 16:05:00|153715.3|153625.3|153937.5|153847.5|153955.8|153865.8|153713.3|153623.3|775
1643299800000|2022-01-27 16:10:00|153935.7|153845.7|154070.9|153980.9|154080.6|153990.6|153933.4|153843.4|827
1643300100000|2022-01-27 16:15:00|154070.5|153980.5|154176.7|154086.7|154291.7|154201.7|154066.3|153976.3|891
1643300400000|2022-01-27 16:20:00|154178|154088|154331.8|154241.8|154336.3|154246.3|154129.6|154039.6|854
1643300700000|2022-01-27 16:25:00|154332.7|154242.7|154249.9|154159.9|154381.5|154291.5|154221.6|154131.6|855
1643301000000|2022-01-27 16:30:00|154250.9|154160.9|154184.5|154094.5|154292.5|154202.5|154150.7|154060.7|985
1643301300000|2022-01-27 16:35:00|154180.2|154090.2|154192.7|154102.7|154270.9|154180.9|154142.3|154052.3|1009
1643301600000|2022-01-27 16:40:00|154200.4|154110.4|154260.9|154170.9|154274.9|154184.9|154144.3|154054.3|991
1643301900000|2022-01-27 16:45:00|154260.5|154170.5|154380.6|154290.6|154384.7|154294.7|154195.9|154105.9|880
1643302200000|2022-01-27 16:50:00|154378.5|154288.5|154435.6|154345.6|154449.2|154359.2|154362.4|154272.4|926
1643302500000|2022-01-27 16:55:00|154435.8|154345.8|154620.6|154530.6|154670.6|154580.6|154435.6|154345.6|893
1643302800000|2022-01-27 17:00:00|154623.3|154533.3|154573.6|154483.6|154721|154631|154562.3|154472.3|880
1643303100000|2022-01-27 17:05:00|154571.3|154481.3|154806.8|154716.8|154846.8|154756.8|154565|154475|746
1643303400000|2022-01-27 17:10:00|154806.7|154716.7|155024.6|154934.6|155027.2|154937.2|154782.8|154692.8|838
1643303700000|2022-01-27 17:15:00|154997.4|154907.4|154830.6|154740.6|155001|154911|154802.1|154712.1|770
1643304000000|2022-01-27 17:20:00|154831.3|154741.3|154768.7|154678.7|154832.5|154742.5|154719|154629|824
1643304300000|2022-01-27 17:25:00|154769.1|154679.1|154692.2|154602.2|154818.4|154728.4|154692.2|154602.2|772
1643304600000|2022-01-27 17:30:00|154702.1|154612.1|154832.2|154742.2|154834|154744|154657.2|154565.1|736
1643304900000|2022-01-27 17:35:00|154831|154741|154908|154818|154912.6|154822.6|154826.8|154736.8|785
1643305200000|2022-01-27 17:40:00|154907.8|154817.8|155072.4|154982.4|155108.7|155018.7|154838|154748|849
1643305500000|2022-01-27 17:45:00|155073.2|154983.2|155297.5|155207.5|155392.8|155289.9|155067.8|154977.8|912
1643305800000|2022-01-27 17:50:00|155295.7|155205.7|155119.2|155029.2|155296.6|155206.6|155103.7|155013.7|885
1643306100000|2022-01-27 17:55:00|155119.9|155029.9|154949.4|154859.4|155129.1|155039.1|154811.4|154701|967
1643306400000|2022-01-27 18:00:00|154950.6|154860.6|154969.5|154879.5|154984.6|154894.6|154920.8|154830.8|791
1643306700000|2022-01-27 18:05:00|154970.3|154880.3|154931|154841|155060|154950.7|154921.8|154831.8|697
1643307000000|2022-01-27 18:10:00|154926.9|154836.9|154858.8|154768.8|154944.2|154854.2|154831.2|154741.2|629
1643307300000|2022-01-27 18:15:00|154857.9|154767.9|154793.4|154703.4|154860.7|154770.7|154665.4|154575.4|703
1643307600000|2022-01-27 18:20:00|154793.2|154703.2|154845.8|154755.8|154864.9|154774.9|154790.1|154700.1|859
1643307900000|2022-01-27 18:25:00|154846.7|154756.7|155107.7|155017.7|155150.5|155060.5|154838.3|154748.3|1020
1643308200000|2022-01-27 18:30:00|155108.4|155018.4|155135.8|155045.8|155199.8|155069.8|155056.5|154937.3|894
1643308500000|2022-01-27 18:35:00|155133|155043|155003.8|154913.8|155133|155043|154996|154906|882
1643308800000|2022-01-27 18:40:00|155005.7|154915.7|154901.4|154811.4|155011.5|154921.5|154899|154809|726
1643309100000|2022-01-27 18:45:00|154901.6|154811.6|154848.4|154718.4|154944.5|154836.3|154823|154712.8|661
1643309400000|2022-01-27 18:50:00|154850.1|154720.1|154884.5|154754.5|154899.7|154769.7|154807.3|154716.9|626
1643309700000|2022-01-27 18:55:00|154887.7|154757.7|154738.8|154648.8|154893.4|154779.2|154724.2|154634.2|520
1643310000000|2022-01-27 19:00:00|154739|154649|154713.7|154623.7|154746.6|154656.6|154697.3|154607.3|529
1643310300000|2022-01-27 19:05:00|154713.6|154623.6|154753.3|154663.3|154757.1|154665.3|154647|154557|575
1643310600000|2022-01-27 19:10:00|154748.7|154658.7|154823.6|154733.6|154830.1|154740.1|154735.3|154645.3|490
1643310900000|2022-01-27 19:15:00|154826.1|154736.1|154915.8|154825.8|154922.6|154830.7|154822.4|154732.4|545
1643311200000|2022-01-27 19:20:00|154914.3|154824.3|154948.3|154858.3|154950.7|154860.7|154904.7|154814.7|604
1643311500000|2022-01-27 19:25:00|154945.9|154855.9|154978.9|154888.9|154990.3|154900.3|154935.1|154830.9|662
1643311800000|2022-01-27 19:30:00|154986.4|154896.4|155086.2|154996.2|155098.6|155008.6|154952.8|154862.8|699
1643312100000|2022-01-27 19:35:00|155086.5|154996.5|155087.4|154997.4|155093.5|155003.5|155039.5|154949.5|737
1643312400000|2022-01-27 19:40:00|155087.5|154997.5|155085.6|154995.6|155089.3|154999.3|155008.1|154918.1|777
1643312700000|2022-01-27 19:45:00|155084.8|154994.8|155069.4|154979.4|155086.4|154996.4|155033.6|154943.6|647
1643313000000|2022-01-27 19:50:00|155069|154979|155298.5|155208.5|155334.3|155229|155067.4|154977.4|819
1643313300000|2022-01-27 19:55:00|155299.2|155209.2|155171.1|155081.1|155306.6|155216.6|155130.8|155040.8|755
1643313600000|2022-01-27 20:00:00|155178.1|155088.1|155211|155081|155225.1|155116.1|155133.7|155043.7|713
1643313900000|2022-01-27 20:05:00|155210.3|155080.3|155204.4|155114.4|155241|155130.2|155164.7|155042|733
1643314200000|2022-01-27 20:10:00|155207.9|155117.9|155190.3|155060.3|155208.4|155118.4|155075.5|154985.5|847
1643314500000|2022-01-27 20:15:00|155190.6|155060.6|155112|155022|155203.6|155082.6|155105|155015|865
1643314800000|2022-01-27 20:20:00|155112.3|155022.3|155068.4|154978.4|155138.6|155037.4|155025.1|154935.1|804
1643315100000|2022-01-27 20:25:00|155067.7|154977.7|155042.1|154952.1|155067.7|154977.7|154947.8|154839.6|734
1643315400000|2022-01-27 20:30:00|155037.3|154947.3|155009.9|154879.9|155051.1|154951|154982.8|154863.3|553
1643315700000|2022-01-27 20:35:00|155007.1|154877.1|154962.8|154872.8|155050.1|154920.1|154948.7|154858.7|540
1643316000000|2022-01-27 20:40:00|154967|154877|154876.6|154786.6|154981.4|154880.6|154856.7|154766.7|646
1643316300000|2022-01-27 20:45:00|154875|154785|154900.2|154770.2|154949.9|154843|154762.4|154672.4|771
1643316600000|2022-01-27 20:50:00|154899.7|154769.7|154853.9|154723.9|154935.4|154840.1|154817.6|154693.4|710
1643316900000|2022-01-27 20:55:00|154845.4|154715.4|154932.8|154842.8|154946.5|154844|154802.3|154693.7|808
1643317200000|2022-01-27 21:00:00|154932.7|154842.7|154953.2|154863.2|154965.2|154875.2|154914.8|154810.1|548
1643317500000|2022-01-27 21:05:00|154953.6|154863.6|154937.8|154847.8|154953.7|154863.7|154911.3|154821.3|549
1643317800000|2022-01-27 21:10:00|154939.6|154849.6|154930.5|154840.5|154965.8|154864.9|154905.1|154815.1|550
1643318100000|2022-01-27 21:15:00|154928.4|154838.4|154936|154846|154957.3|154857.7|154910.6|154805.4|319
1643318400000|2022-01-27 21:20:00|154935.6|154845.6|154920.4|154830.4|154965.6|154875.6|154919.5|154829.5|348
1643318700000|2022-01-27 21:25:00|154922.1|154832.1|154878.5|154788.5|154923.4|154833.4|154874|154784|293
1643319000000|2022-01-27 21:30:00|154886.2|154796.2|154815|154685|154890.2|154796.2|154794.3|154643.5|398
1643319300000|2022-01-27 21:35:00|154815.2|154685.2|154807|154677|154874.7|154693.4|154799.6|154616.6|242
1643319600000|2022-01-27 21:40:00|154806|154676|154852.8|154640.9|154869.4|154685|154796.5|154606.9|192
1643319900000|2022-01-27 21:45:00|154869.3|154625.2|154783.9|154653.9|154895|154686.6|154741.6|154586|260
1643320200000|2022-01-27 21:50:00|154783.6|154653.6|154898.5|154632.6|154904.2|154692.5|154755.7|154562.2|185
1643320500000|2022-01-27 21:55:00|154802.4|154672.4|154814.3|154485.8|154898.1|154672.4|154753.3|154462.4|325
1643320800000|2022-01-27 22:00:00|154828.6|154486.6|154922.2|154580.2|154922.2|154580.2|154792.6|154486.6|22
1643321100000|2022-01-27 22:05:00|154927|154585|155133.6|154791.6|155156.2|154814.2|154927|154585|176
1643321400000|2022-01-27 22:10:00|155080.8|154738.8|155074.3|154732.3|155147.8|154805.8|155069.4|154727.4|380
1643321700000|2022-01-27 22:15:00|155100.4|154758.4|155060.2|154718.2|155136.9|154794.9|154883.1|154541.1|397
1643322000000|2022-01-27 22:20:00|155058.2|154716.2|155067.6|154725.6|155125.1|154783.1|155030.2|154688.2|226
1643322300000|2022-01-27 22:25:00|155076.3|154734.3|154925.2|154583.2|155106.1|154764.1|154906.5|154564.5|474
1643322600000|2022-01-27 22:30:00|154925.4|154583.4|154914.2|154572.2|154925.6|154583.8|154904.5|154562.5|347
1643322900000|2022-01-27 22:35:00|154913.1|154571.1|154913.3|154571.3|154934.5|154597.1|154904.3|154562.3|154
1643323200000|2022-01-27 22:40:00|154912.1|154570.1|154924.5|154582.5|154935.2|154596.6|154880.4|154538.4|127
1643323500000|2022-01-27 22:45:00|154935.8|154593.8|154920.1|154578.1|154958.8|154616.8|154901.7|154559.7|129
1643323800000|2022-01-27 22:50:00|154906.3|154564.3|154918.6|154576.6|154951.5|154609.5|154901|154559|116
1643324100000|2022-01-27 22:55:00|154917.7|154575.7|154917.6|154575.6|154944.5|154602.5|154904.7|154562.7|150
1643324400000|2022-01-27 23:00:00|154919.8|154577.8|154552.2|154210.2|154936.5|154594.5|154401.4|154059.4|456
1643324700000|2022-01-27 23:05:00|154561.3|154219.3|154834.8|154492.8|154871.6|154529.6|154547.4|154205.4|409
1643325000000|2022-01-27 23:10:00|154835.1|154493.1|154823.3|154499.3|154881.2|154539.2|154812.7|154488|204
1643325300000|2022-01-27 23:15:00|154821.8|154500.2|154833.8|154491.8|154836.1|154512.5|154810.3|154484.7|180
1643325600000|2022-01-27 23:20:00|154834.3|154492.3|154814|154511.6|154878.5|154536.5|154811.6|154475.3|178
1643325900000|2022-01-27 23:25:00|154818|154507.6|154827.4|154496.4|154839.9|154515.8|154808.5|154490.9|168
1643326200000|2022-01-27 23:30:00|154828.7|154494.9|154811.5|154513.4|154834.6|154517.8|154807.8|154490.6|153
1643326500000|2022-01-27 23:35:00|154813|154509.9|154925.9|154583.9|154925.9|154583.9|154809|154492.5|140
1643326800000|2022-01-27 23:40:00|154841.4|154522|154813.1|154507.2|154872.3|154535.2|154805.7|154465.5|166
1643327100000|2022-01-27 23:45:00|154813.8|154509|154816.5|154512.1|154824.3|154527|154801.1|154459.1|152
1643327400000|2022-01-27 23:50:00|154815.5|154512.6|154815.6|154484|154837.4|154529.4|154804.5|154474.2|182
1643327700000|2022-01-27 23:55:00|154809|154488.1|154802.4|154473.7|154821.9|154525.4|154798.4|154456.4|138
1643328000000|2022-01-28 00:00:00|154819.8|154477.8|154783.9|154441.9|154834.1|154526.7|154764.2|154422.2|472
1643328300000|2022-01-28 00:05:00|154783.5|154441.5|154837.6|154495.6|154839.6|154517.6|154741|154399|565
1643328600000|2022-01-28 00:10:00|154838.4|154496.4|154805.8|154463.8|154846.7|154566.1|154734|154392|467
1643328900000|2022-01-28 00:15:00|154813.7|154471.7|154817.8|154538.2|154844.3|154578.9|154765.7|154423.7|436
1643329200000|2022-01-28 00:20:00|154815.3|154546.4|154787.8|154561.9|154824.5|154634.2|154764.2|154457.5|298
1643329500000|2022-01-28 00:25:00|154787.2|154556.2|154803.6|154576.3|154813|154583|154762.8|154428.9|468
1643329800000|2022-01-28 00:30:00|154808.3|154571.8|154806.2|154579.6|154811.3|154637|154762.4|154543.1|510
1643330100000|2022-01-28 00:35:00|154805.4|154579.7|154770.2|154640.2|154815.2|154646.7|154760.2|154566.1|561
1643330400000|2022-01-28 00:40:00|154771.1|154641.1|154777.4|154647.4|154818|154652.5|154771.1|154597.7|306
1643330700000|2022-01-28 00:45:00|154778|154648|154772.6|154642.6|154829.2|154653.4|154757.2|154586.2|359
1643331000000|2022-01-28 00:50:00|154772.7|154642.7|154753|154623|154802.3|154644.3|154744.7|154567.9|338
1643331300000|2022-01-28 00:55:00|154753.3|154623.3|154760.8|154548.1|154808.6|154646.9|154714.6|154517.8|436
1643331600000|2022-01-28 01:00:00|154762.7|154541.5|154705.5|154494.5|154799.5|154615|154645|154440.3|542
1643331900000|2022-01-28 01:05:00|154703.6|154499.3|154709.2|154492.6|154741.3|154553.5|154674.4|154420.2|474
1643332200000|2022-01-28 01:10:00|154715.5|154478.2|154721|154473.5|154735.9|154505.7|154697.3|154420.3|444
1643332500000|2022-01-28 01:15:00|154719.6|154471.4|154695.7|154430.8|154723.6|154491|154685|154410.7|455
1643332800000|2022-01-28 01:20:00|154694|154444.5|154659.8|154419.3|154708.4|154456.5|154630.6|154366.8|504
1643333100000|2022-01-28 01:25:00|154660|154417.2|154667.3|154430.9|154673.9|154483.6|154613.6|154356|631
1643333400000|2022-01-28 01:30:00|154668.7|154433.3|154698.5|154472.1|154708.2|154537.6|154607.1|154379|694
1643333700000|2022-01-28 01:35:00|154698.7|154465.9|154708.4|154455.3|154737.4|154550.2|154640.8|154412.2|764
1643334000000|2022-01-28 01:40:00|154693.6|154446.1|154652.6|154403.7|154726.5|154484.2|154617.3|154373.5|768
1643334300000|2022-01-28 01:45:00|154647.3|154400.4|154691.4|154472.4|154720.8|154527.7|154624.2|154371|800
1643334600000|2022-01-28 01:50:00|154687.8|154466.4|154704.8|154477.1|154720.1|154541|154661.1|154444.7|561
1643334900000|2022-01-28 01:55:00|154705|154467.8|154570.5|154313.5|154734.9|154537.6|154510|154249.1|643
1643335200000|2022-01-28 02:00:00|154571.6|154311.6|154568.6|154335|154620.7|154405.7|154535.7|154258.7|537
1643335500000|2022-01-28 02:05:00|154583.7|154318.5|154557.5|154341.8|154583.7|154346.7|154549.5|154287.1|332
1643335800000|2022-01-28 02:10:00|154560.5|154340.2|154559.5|154307.5|154602.2|154350.4|154544|154277.3|402
1643336100000|2022-01-28 02:15:00|154556|154309.2|154665.9|154355.1|154670.8|154367.2|154552.2|154256.7|719
1643336400000|2022-01-28 02:20:00|154664.3|154358|154686.9|154344.9|154712.3|154385.6|154640.9|154300.2|760
1643336700000|2022-01-28 02:25:00|154687.8|154345.8|154601.7|154288.5|154699.2|154357.2|154572.8|154245.3|582
1643337000000|2022-01-28 02:30:00|154604.1|154283.7|154562.1|154307.2|154605.8|154330.4|154544.7|154241.5|680
1643337300000|2022-01-28 02:35:00|154556.3|154318.6|154543.7|154299.9|154585.9|154335.1|154530.3|154232.8|543
1643337600000|2022-01-28 02:40:00|154546.6|154299.8|154539.5|154312.8|154558.3|154322.4|154510|154267.9|406
1643337900000|2022-01-28 02:45:00|154537.5|154310.5|154537.1|154314.6|154558|154365.3|154495.3|154265.4|692
1643338200000|2022-01-28 02:50:00|154538|154318.3|154561.2|154337|154587.7|154344|154529.9|154279.2|331
1643338500000|2022-01-28 02:55:00|154561.4|154337.3|154474.5|154225.4|154594.8|154349.3|154357.7|154180.6|521
1643338800000|2022-01-28 03:00:00|154477.9|154214.7|154494.9|154218.1|154511.1|154243.6|154457.7|154152.1|717
1643339100000|2022-01-28 03:05:00|154494.2|154222.6|154490.7|154207.6|154520.1|154249.6|154468.6|154146.1|752
1643339400000|2022-01-28 03:10:00|154494|154207.2|154511.6|154246.2|154523.8|154263.8|154485.8|154180.9|537
1643339700000|2022-01-28 03:15:00|154511.5|154245.5|154542.8|154248.1|154555.9|154271.3|154494.5|154186.9|570
1643340000000|2022-01-28 03:20:00|154544.6|154245.1|154551.6|154268.3|154556.4|154281.9|154511.6|154234.8|538
1643340300000|2022-01-28 03:25:00|154545.7|154273.6|154489.6|154220.3|154569.4|154288.5|154473.7|154160.1|459
1643340600000|2022-01-28 03:30:00|154488.2|154221.6|154525.5|154242.2|154537.2|154273.9|154467.9|154195|361
1643340900000|2022-01-28 03:35:00|154518.5|154243.6|154529|154230.8|154551|154260.2|154484.3|154209|233
1643341200000|2022-01-28 03:40:00|154529.5|154234.5|154521.3|154216.3|154559.9|154254.6|154479.8|154207.4|391
1643341500000|2022-01-28 03:45:00|154514.7|154214.7|154524.3|154225.1|154557.1|154246.7|154491.5|154188.9|462
1643341800000|2022-01-28 03:50:00|154526.4|154224|154520|154241.5|154535.7|154251|154497.5|154188.6|376
1643342100000|2022-01-28 03:55:00|154519.8|154241.3|154502.4|154220|154542.8|154254.7|154495.7|154164.5|615
1643342400000|2022-01-28 04:00:00|154500.4|154219.5|154500.7|154223.9|154528|154256|154399.2|154146.9|716
1643342700000|2022-01-28 04:05:00|154503.3|154232.9|154501.7|154235.5|154540.8|154269.5|154467.9|154148.9|927
1643343000000|2022-01-28 04:10:00|154494.7|154229.8|154519.1|154228.2|154540.1|154254.4|154453.8|154156.6|863
1643343300000|2022-01-28 04:15:00|154524.8|154192.6|154581.1|154281.4|154585.4|154379.2|154494.3|154192.6|615
1643343600000|2022-01-28 04:20:00|154580.3|154282.1|154524.3|154276.2|154583.1|154360.1|154488|154257.3|328
1643343900000|2022-01-28 04:25:00|154564.1|154276.1|154542.1|154313.3|154591|154352|154479|154229.2|367
1643344200000|2022-01-28 04:30:00|154543.3|154309.3|154524.9|154299.9|154579|154330.3|154500.8|154228.4|441
1643344500000|2022-01-28 04:35:00|154528.6|154298.8|154534.4|154314.8|154575.1|154328.2|154504.6|154276.7|529
1643344800000|2022-01-28 04:40:00|154537.7|154313|154531.2|154296|154542.3|154313.7|154502.8|154274.1|618
1643345100000|2022-01-28 04:45:00|154521.5|154288.1|154535.8|154308.2|154537.5|154312.4|154501.5|154284.6|519
1643345400000|2022-01-28 04:50:00|154543.4|154304.7|154553|154298.8|154600.1|154366.1|154496.1|154245|500
1643345700000|2022-01-28 04:55:00|154555.8|154306.2|154552.7|154329.2|154592.7|154393.8|154517|154247.8|325
1643346000000|2022-01-28 05:00:00|154553.1|154327.4|154540.2|154298.4|154594.6|154420.3|154499.3|154245|394
1643346300000|2022-01-28 05:05:00|154532|154288.6|154564.4|154327.6|154581|154372.3|154497.5|154239|484
1643346600000|2022-01-28 05:10:00|154566|154334.7|154523.4|154299.1|154589|154412.9|154463|154221.2|609
1643346900000|2022-01-28 05:15:00|154528.5|154283.1|154481.1|154264.1|154539.3|154350.1|154437.6|154203.4|729
1643347200000|2022-01-28 05:20:00|154484.5|154266|154495.2|154259.2|154510.8|154316.1|154410.1|154183.1|532
1643347500000|2022-01-28 05:25:00|154496.7|154258.7|154493.4|154263.6|154516|154330|154446.6|154217.6|344
1643347800000|2022-01-28 05:30:00|154493.5|154268.4|154395.8|154265.8|154503.5|154298|154392.5|154176.1|356
1643348100000|2022-01-28 05:35:00|154401.2|154271.2|154469.2|154339.2|154515.1|154352.7|154385.3|154187.6|485
1643348400000|2022-01-28 05:40:00|154471.5|154341.5|154480.2|154350.2|154573.9|154391.1|154448.9|154262.2|415
1643348700000|2022-01-28 05:45:00|154456.2|154366.2|154460.3|154370.3|154488.8|154383.1|154443.9|154347.1|272
1643349000000|2022-01-28 05:50:00|154460.1|154370.1|154455.9|154365.9|154506.7|154378.2|154431.4|154341.4|264
1643349300000|2022-01-28 05:55:00|154458.5|154368.5|154464|154374|154488.5|154380.7|154449.6|154347.3|264
1643349600000|2022-01-28 06:00:00|154463.2|154373.2|154371.2|154281.2|154485.8|154373.2|154343.4|154238.1|513
1643349900000|2022-01-28 06:05:00|154372.3|154282.3|154334.8|154244.8|154373.9|154282.3|154307.1|154217.1|538
1643350200000|2022-01-28 06:10:00|154335.5|154245.5|154315.8|154225.8|154377.8|154278.6|154311.4|154201.1|510
1643350500000|2022-01-28 06:15:00|154315|154225|154442|154312|154449.8|154319.8|154313.5|154223.5|475
1643350800000|2022-01-28 06:20:00|154441.6|154311.6|154375.2|154285.2|154447|154317|154360.5|154261.2|386
1643351100000|2022-01-28 06:25:00|154374.7|154284.7|154417.9|154327.9|154419.1|154329.1|154368|154278|233
1643351400000|2022-01-28 06:30:00|154418|154328|154439.2|154349.2|154453.1|154363.1|154417|154327|290
1643351700000|2022-01-28 06:35:00|154439.1|154349.1|154434.3|154344.3|154444.8|154354.8|154409.4|154319.4|306
1643352000000|2022-01-28 06:40:00|154438.5|154348.5|154442.8|154352.8|154443.7|154353.7|154414.5|154324.5|395
1643352300000|2022-01-28 06:45:00|154442.3|154352.3|154470|154380|154480.5|154387.8|154438.4|154348.4|455
1643352600000|2022-01-28 06:50:00|154469.8|154379.8|154475.6|154345.6|154571|154481|154468.7|154345.6|471
1643352900000|2022-01-28 06:55:00|154476.6|154346.6|154554.1|154464.1|154634.7|154521.3|154451|154332.7|614
1643353200000|2022-01-28 07:00:00|154566.2|154476.2|154816.9|154726.9|154848.2|154738.1|154566.2|154476.2|732
1643353500000|2022-01-28 07:05:00|154814|154724|154803|154713|154830.5|154740.5|154728.6|154638.6|711
1643353800000|2022-01-28 07:10:00|154823|154733|154912.3|154782.3|155042.8|154952.8|154808.3|154718.3|769
1643354100000|2022-01-28 07:15:00|154911.9|154781.9|154844.7|154754.7|154927.4|154833.9|154800.3|154695.2|629
1643354400000|2022-01-28 07:20:00|154842.6|154752.6|155142.1|155052.1|155158.1|155068.1|154842.2|154752.2|717
1643354700000|2022-01-28 07:25:00|155141.9|155051.9|155109.5|155019.5|155305.3|155215.3|155102.8|155012.8|874
1643355000000|2022-01-28 07:30:00|155110.3|155020.3|155148.7|155018.7|155157.1|155067.1|154976|154886|926
1643355300000|2022-01-28 07:35:00|155148.6|155018.6|155089.2|154999.2|155151.1|155043.6|155011.3|154921.3|899
1643355600000|2022-01-28 07:40:00|155086.8|154996.8|154873.6|154783.6|155094.2|155004.2|154762.4|154672.4|876
1643355900000|2022-01-28 07:45:00|154871.3|154781.3|154950.5|154860.5|154984|154894|154867.5|154777.5|589
1643356200000|2022-01-28 07:50:00|154950.6|154860.6|154896.4|154806.4|154965.3|154875.3|154863.7|154773.7|601
1643356500000|2022-01-28 07:55:00|154894.2|154804.2|154964|154874|154974.4|154884.4|154860.5|154770.5|727
1643356800000|2022-01-28 08:00:00|154961|154871|155133.6|155043.6|155238.6|155148.6|154947.7|154857.7|961
1643357100000|2022-01-28 08:05:00|155129.2|155039.2|154722.9|154632.9|155186.5|155096.5|154706|154616|1023
1643357400000|2022-01-28 08:10:00|154719.9|154629.9|154744.1|154654.1|154876|154786|154673.4|154583.4|1023
1643357700000|2022-01-28 08:15:00|154747.8|154657.8|154845|154755|154852.8|154762.8|154697.5|154607.5|960
1643358000000|2022-01-28 08:20:00|154845.4|154755.4|154772|154682|154893.1|154803.1|154760.3|154670.3|902
1643358300000|2022-01-28 08:25:00|154773.1|154683.1|154786.6|154696.6|154838.1|154748.1|154705.9|154615.9|872
1643358600000|2022-01-28 08:30:00|154787.5|154697.5|155051.9|154961.9|155128.5|155038.5|154784.4|154694.4|951
1643358900000|2022-01-28 08:35:00|155056.7|154966.7|154922.5|154832.5|155056.8|154966.8|154822.7|154732.7|825
1643359200000|2022-01-28 08:40:00|154922.2|154832.2|154959.8|154869.8|155021.2|154931.2|154909.9|154819.9|956
1643359500000|2022-01-28 08:45:00|154959.7|154869.7|154941.1|154851.1|154983.1|154893.1|154916.2|154826.2|811
1643359800000|2022-01-28 08:50:00|154940.7|154850.7|154870.7|154780.7|154958.5|154868.5|154858.3|154768.3|905
1643360100000|2022-01-28 08:55:00|154870.5|154780.5|154924.7|154834.7|154996.1|154906.1|154865.7|154775.7|826
1643360400000|2022-01-28 09:00:00|154923.3|154833.3|155060.4|154970.4|155137.4|155047.4|154921.5|154831.5|825
1643360700000|2022-01-28 09:05:00|155060.9|154970.9|154931.3|154841.3|155060.9|154970.9|154920.1|154830.1|746
1643361000000|2022-01-28 09:10:00|154932.2|154842.2|154817.4|154727.4|154937|154847|154787.7|154697.7|783
1643361300000|2022-01-28 09:15:00|154816.5|154726.5|155227.2|155137.2|155261.3|155171.3|154814.7|154724.7|892
1643361600000|2022-01-28 09:20:00|155228|155138|155210.4|155120.4|155279.3|155189.3|155185.2|155095.2|802
1643361900000|2022-01-28 09:25:00|155208.1|155118.1|155281.6|155191.6|155309.2|155219.2|155200.8|155110.8|718
1643362200000|2022-01-28 09:30:00|155280.8|155190.8|155073.3|154983.3|155281.9|155191.9|155046|154956|902
1643362500000|2022-01-28 09:35:00|155073|154983|155111.4|155021.4|155121.2|155031.2|154980.5|154890.5|844
1643362800000|2022-01-28 09:40:00|155111.1|155021.1|155081.9|154991.9|155199|155109|155076|154986|852
1643363100000|2022-01-28 09:45:00|155081.6|154991.6|155092.9|155002.9|155113.4|155023.4|155031.2|154941.2|847
1643363400000|2022-01-28 09:50:00|155094.8|155004.8|155169.1|155079.1|155176.1|155086.1|155079|154989|636
1643363700000|2022-01-28 09:55:00|155167.9|155077.9|155211.2|155121.2|155212.6|155122.6|155092.8|155002.8|807
1643364000000|2022-01-28 10:00:00|155211.9|155121.9|155325.2|155235.2|155329.7|155239.7|155210.3|155120.3|638
1643364300000|2022-01-28 10:05:00|155326|155236|155501.7|155411.7|155512.6|155422.6|155322.2|155232.2|934
1643364600000|2022-01-28 10:10:00|155498.5|155408.5|155433|155343|155510|155420|155387.2|155297.2|929
1643364900000|2022-01-28 10:15:00|155431.2|155341.2|155435.5|155345.5|155443.9|155353.9|155406.4|155316.4|846
1643365200000|2022-01-28 10:20:00|155435.9|155345.9|155522.8|155432.8|155533.5|155443.5|155435.3|155345.3|845
1643365500000|2022-01-28 10:25:00|155522.1|155432.1|155543.5|155453.5|155548.3|155458.3|155502.4|155412.4|740
1643365800000|2022-01-28 10:30:00|155543.8|155453.8|155705.8|155615.8|155734.7|155644.7|155520.7|155430.7|834
1643366100000|2022-01-28 10:35:00|155707.3|155617.3|155666.1|155576.1|155728.4|155638.4|155587.6|155497.6|864
1643366400000|2022-01-28 10:40:00|155666.2|155576.2|155469.3|155379.3|155675.2|155585.2|155468|155378|707
1643366700000|2022-01-28 10:45:00|155470.3|155380.3|155727.4|155637.4|155733|155643|155444.9|155354.9|910
1643367000000|2022-01-28 10:50:00|155728.4|155638.4|155799|155709|155801|155711|155720.6|155630.6|650
1643367300000|2022-01-28 10:55:00|155791.7|155701.7|155907.2|155817.2|155949.9|155859.9|155788|155698|795
1643367600000|2022-01-28 11:00:00|155910.7|155820.7|155940.7|155850.7|155941.4|155851.4|155888.2|155798.2|721
1643367900000|2022-01-28 11:05:00|155939|155849|156142.5|156052.5|156187.5|156097.5|155933.8|155843.8|881
1643368200000|2022-01-28 11:10:00|156140.7|156050.7|156262.6|156172.6|156337.8|156247.8|156140.7|156050.7|933
1643368500000|2022-01-28 11:15:00|156261.2|156171.2|156290.8|156200.8|156355|156265|156208.1|156118.1|933
1643368800000|2022-01-28 11:20:00|156289.9|156199.9|156142.3|156052.3|156390.6|156300.6|156140.2|156050.2|836
1643369100000|2022-01-28 11:25:00|156141.9|156051.9|156139.2|156049.2|156261.5|156171.5|156121.3|156031.3|913
1643369400000|2022-01-28 11:30:00|156138|156048|155994.4|155904.4|156215.5|156125.5|155992|155902|784
1643369700000|2022-01-28 11:35:00|155993.7|155903.7|156007.2|155917.2|156092.4|156002.4|155985.5|155895.5|774
1643370000000|2022-01-28 11:40:00|156007.5|155917.5|156077.3|155987.3|156085.1|155995.1|155916.2|155826.2|857
1643370300000|2022-01-28 11:45:00|156076.8|155986.8|156080.7|155990.7|156093.8|156003.8|156025.9|155935.9|732
1643370600000|2022-01-28 11:50:00|156080.2|155990.2|156407.8|156317.8|156410.2|156320.2|155932|155842|837
1643370900000|2022-01-28 11:55:00|156404.1|156314.1|156083.4|155993.4|156411|156321|156067.2|155977.2|786
1643371200000|2022-01-28 12:00:00|156082.1|155992.1|156122.1|156032.1|156365.7|156275.7|156077.2|155987.2|979
1643371500000|2022-01-28 12:05:00|156123.2|156033.2|156026.3|155936.3|156174.2|156084.2|155969.5|155879.5|897
1643371800000|2022-01-28 12:10:00|156028.6|155938.6|155983|155893|156080.5|155990.5|155977|155887|728
1643372100000|2022-01-28 12:15:00|155983.2|155893.2|156031.1|155941.1|156039.3|155949.3|155980.8|155890.8|853
1643372400000|2022-01-28 12:20:00|156030.2|155940.2|156219|156129|156225.2|156135.2|155951.8|155861.8|821
1643372700000|2022-01-28 12:25:00|156219.7|156129.7|156021.6|155931.6|156276.6|156186.6|156010.4|155920.4|941
1643373000000|2022-01-28 12:30:00|156026.1|155936.1|155955.7|155865.7|156026.3|155936.3|155931.5|155841.5|838
1643373300000|2022-01-28 12:35:00|155955.1|155865.1|156172.6|156082.6|156181.1|156091.1|155948|155858|858
1643373600000|2022-01-28 12:40:00|156170.2|156080.2|156247.4|156157.4|156279.9|156189.9|156167.1|156077.1|869
1643373900000|2022-01-28 12:45:00|156246.7|156156.7|156363.1|156273.1|156365.6|156275.6|156231.9|156141.9|971
1643374200000|2022-01-28 12:50:00|156364.2|156274.2|156279.2|156189.2|156392.6|156302.6|156247.3|156157.3|981
1643374500000|2022-01-28 12:55:00|156279.4|156189.4|156156.6|156066.6|156299.9|156209.9|156084.9|155994.9|1007
1643374800000|2022-01-28 13:00:00|156155.7|156065.7|156080|155990|156155.7|156065.7|156055.7|155965.7|844
1643375100000|2022-01-28 13:05:00|156070.7|155980.7|156265.7|156175.7|156271.1|156181.1|156067.1|155977.1|865
1643375400000|2022-01-28 13:10:00|156266|156176|156134.4|156044.4|156279|156189|156104.8|156014.8|806
1643375700000|2022-01-28 13:15:00|156134.6|156044.6|156210.8|156120.8|156232.5|156142.5|156107.4|156017.4|941
1643376000000|2022-01-28 13:20:00|156210.5|156120.5|156252.6|156162.6|156272.5|156182.5|156198.7|156108.7|755
1643376300000|2022-01-28 13:25:00|156250.5|156160.5|156398.8|156268.8|156410.1|156310.1|156205|156115|920
1643376600000|2022-01-28 13:30:00|156400.1|156270.1|155545.5|155455.5|156426.6|156270.1|155544.9|155454.9|1115
1643376900000|2022-01-28 13:35:00|155548|155458|155390|155300|155555.2|155465.2|155311.6|155221.6|995
1643377200000|2022-01-28 13:40:00|155390.7|155300.7|155601|155511|155619.4|155529.4|155201.9|155111.9|999
1643377500000|2022-01-28 13:45:00|155601.9|155511.9|155726.7|155636.7|155735.1|155645.1|155583|155493|1100
1643377800000|2022-01-28 13:50:00|155726.4|155636.4|155867.8|155777.8|155960.1|155870.1|155700.6|155610.6|1074
1643378100000|2022-01-28 13:55:00|155869.1|155779.1|155375|155285|155887|155797|155329.9|155239.9|966
1643378400000|2022-01-28 14:00:00|155374.9|155284.9|155453.3|155363.3|155524.2|155434.2|155341.2|155251.2|908
1643378700000|2022-01-28 14:05:00|155453.1|155363.1|155565|155475|155570.2|155480.2|155411.9|155321.9|847
1643379000000|2022-01-28 14:10:00|155566.6|155476.6|155603|155513|155642.2|155552.2|155536.6|155446.6|941
1643379300000|2022-01-28 14:15:00|155602.8|155512.8|155765.9|155675.9|155769.2|155679.2|155534.9|155444.9|987
1643379600000|2022-01-28 14:20:00|155767.2|155677.2|155957|155867|155957|155867|155706.7|155616.7|965
1643379900000|2022-01-28 14:25:00|155958.2|155868.2|155909.8|155819.8|156013.1|155923.1|155889.3|155799.3|984
1643380200000|2022-01-28 14:30:00|155915.7|155825.7|156257.4|156167.4|156292.9|156202.9|155911.5|155821.5|1038
1643380500000|2022-01-28 14:35:00|156255|156165|156282.1|156192.1|156364.2|156274.2|156228.7|156138.7|955
1643380800000|2022-01-28 14:40:00|156282.5|156192.5|156367|156277|156406.4|156316.4|156247|156157|902
1643381100000|2022-01-28 14:45:00|156368.9|156278.9|156158.3|156068.3|156389.6|156299.6|156145.3|156055.3|859
1643381400000|2022-01-28 14:50:00|156159.2|156069.2|156239.7|156149.7|156246.9|156156.9|156060.5|155970.5|1084
1643381700000|2022-01-28 14:55:00|156233.1|156143.1|156363|156273|156380.4|156286.6|156171.7|156081.7|1066
1643382000000|2022-01-28 15:00:00|156357.6|156227.6|156700.9|156610.9|156760.5|156670.5|156330.9|156225.3|1089
1643382300000|2022-01-28 15:05:00|156700.6|156610.6|156973.3|156883.3|156974|156884|156596.7|156506.7|1052
1643382600000|2022-01-28 15:10:00|156974.2|156884.2|156994.6|156904.6|157087.2|156997.2|156959.6|156869.6|1030
1643382900000|2022-01-28 15:15:00|156993.3|156903.3|156968.8|156878.8|156997.3|156907.3|156888.9|156798.9|898
1643383200000|2022-01-28 15:20:00|156969.1|156879.1|156886.6|156796.6|156985.9|156895.9|156870|156780|835
1643383500000|2022-01-28 15:25:00|156885.7|156795.7|156885.7|156795.7|156927.6|156837.6|156881.1|156791.1|744
1643383800000|2022-01-28 15:30:00|156885.2|156795.2|156903.6|156813.6|156934.4|156844.4|156855.4|156765.4|809
1643384100000|2022-01-28 15:35:00|156903|156813|156790.9|156700.9|156928.8|156838.8|156759.9|156669.9|757
1643384400000|2022-01-28 15:40:00|156790.8|156700.8|156910.5|156820.5|156937.6|156847.6|156760|156670|937
1643384700000|2022-01-28 15:45:00|156915.3|156825.3|156643.3|156553.3|156939.8|156849.8|156641.4|156551.4|886
1643385000000|2022-01-28 15:50:00|156662|156572|156526|156436|156718.8|156628.8|156509.7|156419.7|866
1643385300000|2022-01-28 15:55:00|156526.9|156436.9|156613.9|156523.9|156742.1|156652.1|156524|156434|1016
1643385600000|2022-01-28 16:00:00|156616.4|156526.4|156592.1|156502.1|156668.8|156578.8|156508.3|156418.3|1063
1643385900000|2022-01-28 16:05:00|156591.2|156501.2|156486.2|156396.2|156591.2|156501.2|156475.1|156385.1|872
1643386200000|2022-01-28 16:10:00|156485.3|156395.3|156314.1|156224.1|156491.1|156401.1|156312.8|156222.8|630
1643386500000|2022-01-28 16:15:00|156314.4|156224.4|156132.6|156042.6|156314.6|156224.6|156108.7|156018.7|822
1643386800000|2022-01-28 16:20:00|156132.3|156042.3|156309.6|156219.6|156325.7|156235.7|156097|156007|841
1643387100000|2022-01-28 16:25:00|156308.5|156218.5|156483.6|156393.6|156489|156399|156197.7|156107.7|914
1643387400000|2022-01-28 16:30:00|156478.5|156388.5|156464.3|156374.3|156500.4|156410.4|156462|156372|811
1643387700000|2022-01-28 16:35:00|156466.5|156376.5|156363.2|156273.2|156481.2|156391.2|156252.2|156162.2|866
1643388000000|2022-01-28 16:40:00|156363|156273|156488|156398|156494.8|156404.8|156362.1|156272.1|808
1643388300000|2022-01-28 16:45:00|156487.9|156397.9|156627.6|156537.6|156638.7|156548.7|156472.5|156382.5|876
1643388600000|2022-01-28 16:50:00|156624.5|156534.5|156516.8|156426.8|156644.3|156554.3|156468.2|156378.2|897
1643388900000|2022-01-28 16:55:00|156517|156427|156364.7|156274.7|156517.6|156427.6|156332.9|156242.9|879
1643389200000|2022-01-28 17:00:00|156372.7|156282.7|156417.2|156327.2|156419.6|156329.6|156357.5|156267.5|720
1643389500000|2022-01-28 17:05:00|156407.2|156317.2|156344.5|156254.5|156418.2|156328.2|156341.2|156251.2|648
1643389800000|2022-01-28 17:10:00|156345.4|156255.4|156492.9|156402.9|156516.7|156426.7|156339.9|156249.9|854
1643390100000|2022-01-28 17:15:00|156496.8|156406.8|156404.7|156314.7|156521.6|156431.6|156384.3|156294.3|871
1643390400000|2022-01-28 17:20:00|156403.6|156313.6|156497.9|156407.9|156511.8|156421.8|156401.9|156311.9|949
1643390700000|2022-01-28 17:25:00|156496.9|156406.9|156636.4|156546.4|156648.1|156558.1|156496.4|156406.4|806
1643391000000|2022-01-28 17:30:00|156640.9|156550.9|156658.3|156568.3|156689.9|156599.9|156629.3|156539.3|900
1643391300000|2022-01-28 17:35:00|156658.6|156568.6|156661.6|156571.6|156672.3|156582.3|156626.8|156536.8|724
1643391600000|2022-01-28 17:40:00|156660.6|156570.6|156615|156525|156670.3|156580.3|156573.6|156483.6|837
1643391900000|2022-01-28 17:45:00|156615.9|156525.9|156447.6|156357.6|156615.9|156525.9|156441.7|156351.7|685
1643392200000|2022-01-28 17:50:00|156447.4|156357.4|156436.9|156346.9|156471.4|156381.4|156426|156336|686
1643392500000|2022-01-28 17:55:00|156436.5|156346.5|156471|156381|156474.1|156384.1|156351.4|156261.4|601
1643392800000|2022-01-28 18:00:00|156472.1|156382.1|156438.3|156348.3|156478.1|156388.1|156402.2|156312.2|534
1643393100000|2022-01-28 18:05:00|156438.4|156348.4|156450.4|156360.4|156463.3|156373.3|156425.8|156335.8|549
1643393400000|2022-01-28 18:10:00|156450.8|156360.8|156464.9|156374.9|156473.1|156383.1|156428.2|156338.2|757
1643393700000|2022-01-28 18:15:00|156466.6|156376.6|156518.8|156428.8|156521.9|156431.9|156447.7|156357.7|722
1643394000000|2022-01-28 18:20:00|156518.5|156428.5|156699.7|156609.7|156743|156653|156512.4|156422.4|658
1643394300000|2022-01-28 18:25:00|156700.2|156610.2|156666.4|156576.4|156724.5|156634.5|156659.6|156569.6|835
1643394600000|2022-01-28 18:30:00|156661.4|156571.4|156643.9|156553.9|156661.4|156571.4|156577.9|156487.9|773
1643394900000|2022-01-28 18:35:00|156643.8|156553.8|156507.8|156417.8|156652.1|156562.1|156495.6|156405.6|733
1643395200000|2022-01-28 18:40:00|156509.1|156419.1|156515.5|156425.5|156534.3|156444.3|156493|156403|662
1643395500000|2022-01-28 18:45:00|156513.3|156423.3|156516.7|156426.7|156530.8|156440.8|156498.2|156408.2|682
1643395800000|2022-01-28 18:50:00|156516.4|156426.4|156529.1|156439.1|156530.8|156440.8|156492.6|156402.6|589
1643396100000|2022-01-28 18:55:00|156529.6|156439.6|156509.4|156419.4|156533.1|156443.1|156487.8|156397.8|838
1643396400000|2022-01-28 19:00:00|156509.7|156419.7|156512.4|156422.4|156525.2|156435.2|156485.2|156395.2|722
1643396700000|2022-01-28 19:05:00|156512.3|156422.3|156559.4|156469.4|156569.8|156479.8|156508.1|156418.1|469
1643397000000|2022-01-28 19:10:00|156559.3|156469.3|156704.3|156614.3|156730.1|156619|156551.4|156461.4|562
1643397300000|2022-01-28 19:15:00|156702.4|156612.4|156698.5|156608.5|156721.5|156631.5|156683.8|156590|657
1643397600000|2022-01-28 19:20:00|156696.7|156606.7|156714.2|156624.2|156725.1|156635.1|156689.4|156599.4|724
1643397900000|2022-01-28 19:25:00|156713.8|156623.8|156714.6|156624.6|156721.2|156631.2|156689.7|156590.1|847
1643398200000|2022-01-28 19:30:00|156714.8|156624.8|156757.7|156667.7|156773|156672.9|156706.3|156616.3|647
1643398500000|2022-01-28 19:35:00|156764|156674|156743.1|156653.1|156776.1|156676.5|156726.2|156630.9|666
1643398800000|2022-01-28 19:40:00|156742.8|156652.8|156630.3|156500.3|156742.8|156652.8|156606.3|156489.5|706
1643399100000|2022-01-28 19:45:00|156629.3|156499.3|156593.1|156503.1|156660.1|156554.2|156552.8|156462.8|812
1643399400000|2022-01-28 19:50:00|156595.7|156505.7|156629.3|156539.3|156669.5|156560.4|156593.9|156498|696
1643399700000|2022-01-28 19:55:00|156629.9|156539.9|156527.4|156437.4|156653.1|156539.9|156527.4|156427.1|712
1643400000000|2022-01-28 20:00:00|156523.4|156433.4|156443.7|156353.7|156538.4|156433.4|156438.5|156311.8|633
1643400300000|2022-01-28 20:05:00|156443.1|156353.1|156460|156370|156501.1|156379.3|156432.3|156321.9|382
1643400600000|2022-01-28 20:10:00|156455.2|156365.2|156477.2|156347.2|156498.9|156382.2|156453.7|156334.7|528
1643400900000|2022-01-28 20:15:00|156478.5|156348.5|156494.2|156364.2|156496.7|156388.2|156458|156332.8|407
1643401200000|2022-01-28 20:20:00|156493.3|156363.3|156362.8|156232.8|156500|156387.4|156258.8|156128.8|662
1643401500000|2022-01-28 20:25:00|156363.7|156233.7|156372.4|156242.4|156419.7|156296.4|156304.7|156192.6|703
1643401800000|2022-01-28 20:30:00|156374.9|156244.9|156338.2|156208.2|156401.9|156271.9|156305.1|156194.5|652
1643402100000|2022-01-28 20:35:00|156337.4|156207.4|156243.3|156153.3|156348.4|156218.4|156234.3|156122.5|654
1643402400000|2022-01-28 20:40:00|156232.8|156142.8|156246.5|156156.5|156282.9|156179.6|156219.3|156114|652
1643402700000|2022-01-28 20:45:00|156242.6|156152.6|156226.4|156096.4|156274.8|156172.8|156188.9|156076.1|514
1643403000000|2022-01-28 20:50:00|156226.6|156096.6|156147.8|156017.8|156226.6|156114.2|156119.4|156006|645
1643403300000|2022-01-28 20:55:00|156149.1|156019.1|156069.3|155939.3|156171.4|156063.5|156041.7|155935.1|796
1643403600000|2022-01-28 21:00:00|156071.5|155941.5|156085.7|155955.7|156088.3|155958.3|156014.6|155884.6|659
1643403900000|2022-01-28 21:05:00|156086.1|155956.1|156066.5|155936.5|156100.1|155969.5|156037.3|155864.1|300
1643404200000|2022-01-28 21:10:00|156063.8|155933.8|156114|155912.8|156114|155955|156036.2|155857.6|237
1643404500000|2022-01-28 21:15:00|156081.7|155951.7|156043.4|155913.4|156112.5|155951.7|156030.9|155842.6|232
1643404800000|2022-01-28 21:20:00|156080.9|155877.4|156103.3|155871.9|156127.5|155937.2|156017.7|155840.6|247
1643405100000|2022-01-28 21:25:00|156015.6|155885.6|156066.6|155858.6|156101|155921.5|155979|155807.2|216
1643405400000|2022-01-28 21:30:00|156050.1|155849.3|156088.3|155958.3|156138.9|155969|156003.4|155834|295
1643405700000|2022-01-28 21:35:00|156088.6|155958.6|155980.7|155850.7|156177.9|155962.5|155978|155794.1|228
1643406000000|2022-01-28 21:40:00|155988.5|155858.5|155989.3|155859.3|156078.3|155883.7|155953.4|155793.3|126
1643406300000|2022-01-28 21:45:00|156010.8|155880.8|156022.1|155892.1|156122.9|155916.9|155971.1|155763.5|198
1643406600000|2022-01-28 21:50:00|156022.7|155892.7|156056.3|155714.3|156138.6|155894.8|155985.3|155709.4|139
1643406900000|2022-01-28 21:55:00|156044.6|155702.6|156147|155827|156183.1|155853.7|156044.6|155702.6|158
1643576400000|2022-01-30 21:00:00|156340.2|155943.2|156423.5|156026.5|156458.5|156061.5|156340.2|155943.2|6
1643576700000|2022-01-30 21:05:00|156340.2|155943.2|156423.5|156026.5|156423.5|156026.5|156340.2|155943.2|17
1643577000000|2022-01-30 21:10:00|156340.2|155943.2|156340.2|155943.2|156423.5|156026.5|156340.2|155943.2|5
1643577300000|2022-01-30 21:15:00|156423.5|156026.5|156340.2|155943.2|156423.5|156026.5|156340.2|155943.2|6
1643577600000|2022-01-30 21:20:00|156423.5|156026.5|156410.7|156013.7|156423.5|156026.5|156357.9|155960.9|15
1643577900000|2022-01-30 21:25:00|156359.2|155962.2|156423.5|156026.5|156423.5|156026.5|156359.2|155962.2|15
1643578200000|2022-01-30 21:30:00|156359.2|155962.2|156423.5|156026.5|156423.5|156026.5|156339.9|155942.9|20
1643578500000|2022-01-30 21:35:00|156388.5|155991.5|156423.5|156026.5|156423.5|156026.5|156353.9|155956.9|23
1643578800000|2022-01-30 21:40:00|156359.2|155962.2|156359.2|155962.2|156423.5|156026.5|156339.9|155942.9|10
1643579100000|2022-01-30 21:45:00|156423.5|156026.5|156359.2|155962.2|156423.5|156026.5|156359.2|155962.2|10
1643579400000|2022-01-30 21:50:00|156394.4|155997.4|156423.5|156026.5|156423.5|156026.5|156359.2|155962.2|8
1643579700000|2022-01-30 21:55:00|156359.2|155962.2|156423.5|156026.5|156423.5|156026.5|156359.2|155962.2|22
1643580000000|2022-01-30 22:00:00|156458.5|156061.5|156441.6|156099.6|156468.8|156099.6|156271|155929|14
1643580300000|2022-01-30 22:05:00|156396|156054|156414.1|156072.1|156445.5|156103.5|156380.9|156038.9|41
1643580600000|2022-01-30 22:10:00|156425.6|156083.6|156429|156087|156441.3|156099.3|156336.5|155994.5|15
1643580900000|2022-01-30 22:15:00|156403|156061|156275.7|155933.7|156441.3|156099.3|156221.8|155879.8|78
1643581200000|2022-01-30 22:20:00|156271|155929|156320.5|155978.5|156322.7|155980.7|156168.5|155826.5|74
1643581500000|2022-01-30 22:25:00|156321|155979|156321.8|155979.8|156324.1|155982.1|156207.2|155865.2|88
1643581800000|2022-01-30 22:30:00|156293.9|155951.9|156312.5|155970.5|156320.8|155978.8|156228.6|155886.6|141
1643582100000|2022-01-30 22:35:00|156309.5|155967.5|156308|155966|156325.8|155983.8|156236.6|155894.6|102
1643582400000|2022-01-30 22:40:00|156310.4|155968.4|156267.1|155925.1|156322.9|155980.9|156248.2|155906.2|110
1643582700000|2022-01-30 22:45:00|156303.3|155961.3|156314.9|155972.9|156325.4|155983.4|156206.9|155864.9|101
1643583000000|2022-01-30 22:50:00|156314.5|155972.5|156294.2|155952.2|156319.1|155977.1|156243.6|155901.6|105
1643583300000|2022-01-30 22:55:00|156308.2|155966.2|156283.3|155941.3|156319.3|155978.9|156242.6|155904.4|118
1643583600000|2022-01-30 23:00:00|156282|155940|156287.1|155945.1|156302.5|155960.5|156275.4|155933.4|450
1643583900000|2022-01-30 23:05:00|156285.5|155943.5|156489.3|156147.3|156558|156233|156285.5|155943.5|502
1643584200000|2022-01-30 23:10:00|156487.5|156145.5|156456.8|156114.8|156542|156200|156455.9|156113.9|660
1643584500000|2022-01-30 23:15:00|156458.9|156116.9|156457.4|156115.4|156518.9|156176.9|156431.7|156089.7|450
1643584800000|2022-01-30 23:20:00|156459.6|156117.6|156465.6|156123.6|156509.9|156167.9|156446.4|156104.4|536
1643585100000|2022-01-30 23:25:00|156478.1|156136.1|156488.2|156146.2|156506.5|156164.5|156448|156106|575
1643585400000|2022-01-30 23:30:00|156484.7|156142.7|156486.6|156144.6|156564.8|156222.8|156452.6|156110.6|291
1643585700000|2022-01-30 23:35:00|156484.8|156142.8|156403.9|156061.9|156536|156194|156385.2|156043.2|320
1643586000000|2022-01-30 23:40:00|156400.7|156058.7|156409.9|156067.9|156445.7|156103.7|156238.2|155896.2|414
1643586300000|2022-01-30 23:45:00|156412.4|156070.4|156414|156072|156477.5|156135.5|156361.9|156019.9|328
1643586600000|2022-01-30 23:50:00|156412.5|156070.5|156292.7|155950.7|156456.9|156114.9|156263.9|155921.9|362
1643586900000|2022-01-30 23:55:00|156296.6|155954.6|156304.8|155962.8|156318.9|155976.9|156184.1|155842.1|330
1643587200000|2022-01-31 00:00:00|156304.9|155962.9|156250.7|155915.7|156304.9|155962.9|156231|155901|419
1643587500000|2022-01-31 00:05:00|156250.6|155915.8|156223.2|155929.7|156259.1|156016|156146|155870.9|512
1643587800000|2022-01-31 00:10:00|156221.5|155932.1|156133.1|155850.1|156246.9|155970.6|156110|155803.9|561
1643588100000|2022-01-31 00:15:00|156133.2|155853|156148.1|155818.9|156163.1|155874.3|156038.5|155747.7|557
1643588400000|2022-01-31 00:20:00|156149|155833.8|156174.5|155832.5|156182.6|155847.6|156118.7|155792|489
1643588700000|2022-01-31 00:25:00|156162.7|155820.7|156151.4|155809.4|156168.6|155826.6|156131.4|155789.4|461
1643589000000|2022-01-31 00:30:00|156151.5|155809.5|156151.3|155809.3|156158.7|155816.7|156097.7|155755.7|411
1643589300000|2022-01-31 00:35:00|156153.7|155811.7|156151.1|155809.1|156160.6|155818.6|156116.4|155774.4|288
1643589600000|2022-01-31 00:40:00|156153.5|155811.5|156159.8|155817.8|156173|155831|156110.4|155768.4|144
1643589900000|2022-01-31 00:45:00|156171.5|155829.5|156149.7|155807.7|156173.1|155831.1|156080|155738|152
1643590200000|2022-01-31 00:50:00|156150|155808|156123.6|155781.6|156160.3|155818.3|156063.9|155721.9|352
1643590500000|2022-01-31 00:55:00|156121.5|155779.5|156151.3|155809.3|156157.5|155815.5|156041.3|155699.3|377
1643590800000|2022-01-31 01:00:00|156155.3|155813.3|156147.7|155805.7|156255.7|155913.7|156087.2|155745.2|729
1643591100000|2022-01-31 01:05:00|156129.7|155787.7|156188.3|155846.3|156238.4|155896.4|156117.5|155775.5|567
1643591400000|2022-01-31 01:10:00|156189.3|155847.3|156247.6|155915.7|156327|156034|156180.4|155838.4|513
1643591700000|2022-01-31 01:15:00|156244.1|155902.1|156244.8|155902.8|156392.7|156050.7|156215.6|155893.1|192
1643592000000|2022-01-31 01:20:00|156245.6|155903.6|156194.7|155852.7|156278.9|155977.9|156136.6|155794.6|482
1643592300000|2022-01-31 01:25:00|156198.1|155856.1|156178.3|155836.3|156207.2|155865.2|156160.4|155818.4|278
1643592600000|2022-01-31 01:30:00|156181.1|155839.1|156179.6|155837.6|156205.6|155863.6|156159.8|155817.8|287
1643592900000|2022-01-31 01:35:00|156178.9|155836.9|156179.2|155837.2|156200.4|155858.4|156161|155819|238
1643593200000|2022-01-31 01:40:00|156165.5|155823.5|156171.1|155829.1|156208.4|155866.4|156159.4|155817.4|324
1643593500000|2022-01-31 01:45:00|156170.3|155828.3|156167.8|155825.8|156190.6|155848.6|156155.3|155813.3|273
1643593800000|2022-01-31 01:50:00|156152.8|155810.8|156154.8|155812.8|156198|155856|156096|155796.8|282
1643594100000|2022-01-31 01:55:00|156157.7|155815.7|156143.1|155801.1|156173.9|155867.3|156096.3|155782.1|267
1643594400000|2022-01-31 02:00:00|156140.9|155798.9|156140|155798|156169.8|155854.8|156122.6|155792.7|371
1643594700000|2022-01-31 02:05:00|156142.1|155800.1|156068.6|155726.6|156148.6|155827.9|156043.9|155725.8|328
1643595000000|2022-01-31 02:10:00|156073.9|155731.9|156087.1|155769.6|156096.4|155842.6|156043.3|155726|325
1643595300000|2022-01-31 02:15:00|156043|155791.5|156064.7|155745.1|156113|155831.2|156043|155722.1|386
1643595600000|2022-01-31 02:20:00|156064.5|155747.9|156047.3|155746.2|156080.9|155798.3|156005.6|155711.9|239
1643595900000|2022-01-31 02:25:00|156055.2|155724.3|156052.6|155742.9|156070.2|155808.7|156008.8|155715.3|159
1643596200000|2022-01-31 02:30:00|156009|155753.8|156056|155744.1|156068.3|155796.2|155999|155693.7|301
1643596500000|2022-01-31 02:35:00|156059.6|155739.1|156046.1|155711.5|156067.4|155776.5|156010.6|155703.1|479
1643596800000|2022-01-31 02:40:00|156045.9|155719.1|156028.4|155752.9|156056.9|155780|156003.7|155706.8|234
1643597100000|2022-01-31 02:45:00|156021.7|155767.9|156037.8|155724.8|156058.6|155793.5|156005.9|155712.8|210
1643597400000|2022-01-31 02:50:00|156036.1|155731.9|156034.9|155740.9|156052.9|155790.7|155993.5|155704.8|206
1643597700000|2022-01-31 02:55:00|156041.4|155731.6|156017.6|155740.2|156085.8|155795|155989.5|155697.1|237
1643598000000|2022-01-31 03:00:00|156018.7|155742.6|156018.6|155737.9|156048.2|155767.3|155997.7|155698|499
1643598300000|2022-01-31 03:05:00|156019.3|155738.7|156043.6|155728.7|156052|155782.4|156004.8|155705.1|290
1643598600000|2022-01-31 03:10:00|156042.6|155726.5|156033.2|155735.9|156050.6|155782.1|155996.5|155705.7|221
1643598900000|2022-01-31 03:15:00|156030.6|155741.1|156041.7|155717.1|156051.8|155768.4|156009.2|155698.4|302
1643599200000|2022-01-31 03:20:00|156038.5|155726.6|156031.6|155744.3|156054.3|155787.5|155998.2|155707.3|252
1643599500000|2022-01-31 03:25:00|156023.2|155762|156019.6|155787.8|156055.8|155791.4|155993.8|155713|164
1643599800000|2022-01-31 03:30:00|156037.2|155741.4|156035.2|155727.5|156056.9|155793.8|156013.2|155706.4|236
1643600100000|2022-01-31 03:35:00|156033.7|155733.1|156046.7|155730.9|156058.3|155796.8|155995.4|155706.3|205
1643600400000|2022-01-31 03:40:00|156058.2|155716.2|156063.4|155825.9|156106.3|155882.4|155997.5|155705.6|285
1643600700000|2022-01-31 03:45:00|156055.9|155823.5|156025.8|155762.9|156127.9|155888.5|156006.6|155725|404
1643601000000|2022-01-31 03:50:00|156023.6|155767.1|155996.6|155713.1|156068.6|155788.7|155974.4|155701.2|209
1643601300000|2022-01-31 03:55:00|156006.2|155728.5|156050.7|155743.5|156082.2|155777.6|155962.5|155684.4|144
1643601600000|2022-01-31 04:00:00|156052.6|155745.2|156027|155743.3|156060.8|155772.9|155976|155710.7|443
1643601900000|2022-01-31 04:05:00|156033.1|155742.9|156003.9|155739|156067.3|155779.6|155982.2|155704.3|631
1643602200000|2022-01-31 04:10:00|156008|155751.8|156026.3|155745.2|156060.2|155765.5|155987.1|155703.9|504
1643602500000|2022-01-31 04:15:00|156024.7|155741.8|156045.1|155746.2|156062.2|155802.7|155932.7|155717.7|416
1643602800000|2022-01-31 04:20:00|156038.4|155749.3|156003.9|155762.2|156065.5|155814|155939.4|155723|212
1643603100000|2022-01-31 04:25:00|155997.1|155770.7|155943.9|155724.9|156076|155795.7|155917.9|155700.8|368
1643603400000|2022-01-31 04:30:00|155935.7|155726.7|155984|155731.4|156033.2|155795.2|155884.6|155688.2|342
1643603700000|2022-01-31 04:35:00|155976.6|155737.9|155907.8|155777.8|156002.4|155797.7|155905.9|155713.2|263
1643604000000|2022-01-31 04:40:00|155910.8|155780.8|155960.9|155724.9|156008.9|155800.4|155903.3|155695.7|278
1643604300000|2022-01-31 04:45:00|155944.2|155731.2|155946.1|155727.9|155992.6|155782.4|155890.9|155689|302
1643604600000|2022-01-31 04:50:00|155942.5|155728.4|155898.3|155768.3|155983.2|155782.7|155891.4|155694.7|226
1643604900000|2022-01-31 04:55:00|155897.8|155767.8|155962.7|155708.8|155972.8|155773.6|155873.7|155685.7|302
1643605200000|2022-01-31 05:00:00|155928.9|155721.3|155957.8|155727.9|155994.4|155799.4|155892.7|155684|387
1643605500000|2022-01-31 05:05:00|155945|155734.8|155909.1|155779.1|155976.8|155789.6|155891.1|155694.2|208
1643605800000|2022-01-31 05:10:00|155907.1|155777.1|155901.1|155771.1|155998.2|155791.3|155889.1|155682.9|217
1643606100000|2022-01-31 05:15:00|155911.6|155781.6|155886.5|155756.5|155975.6|155794.3|155881|155667|258
1643606400000|2022-01-31 05:20:00|155886.4|155756.4|155852.9|155762.9|155944|155774.8|155851.7|155679.5|316
1643606700000|2022-01-31 05:25:00|155851.5|155761.5|155855.7|155765.7|155933.6|155768.3|155842.8|155687.4|249
1643607000000|2022-01-31 05:30:00|155853.1|155763.1|155885.6|155755.6|155971.2|155773.2|155842.7|155640.3|208
1643607300000|2022-01-31 05:35:00|155884.7|155754.7|155860.3|155655.4|155984.5|155771|155791.7|155633.4|345
1643607600000|2022-01-31 05:40:00|155863.3|155654.4|155906.7|155679.4|155972.5|155758.4|155823.7|155627.3|594
1643607900000|2022-01-31 05:45:00|155911.4|155679|155899.5|155668.3|155943|155724.9|155848.1|155621.6|528
1643608200000|2022-01-31 05:50:00|155901.6|155665.7|155767.7|155547.1|155933.3|155695.5|155756|155496.4|610
1643608500000|2022-01-31 05:55:00|155721.2|155591.2|155794.4|155505.7|155806.1|155591.2|155709|155464|361
1643608800000|2022-01-31 06:00:00|155787.6|155515.9|155745.5|155530.2|155795|155568.2|155675.4|155477.6|422
1643609100000|2022-01-31 06:05:00|155703.4|155573.4|155688.8|155558.8|155768.5|155576.3|155673.7|155457|262
1643609400000|2022-01-31 06:10:00|155683.8|155553.8|155740|155535.7|155767.5|155574.2|155683.8|155452.1|295
1643609700000|2022-01-31 06:15:00|155739|155534.3|155745.3|155536.2|155786.1|155583.7|155689.4|155492.7|272
1643610000000|2022-01-31 06:20:00|155754.8|155533.7|155828|155558|155844.9|155588.7|155704.3|155513.6|475
1643610300000|2022-01-31 06:25:00|155824.4|155553.8|155833.9|155620.9|155896.9|155665|155780.7|155533|629
1643610600000|2022-01-31 06:30:00|155839.3|155619.3|155893.4|155636.8|155930.8|155674.7|155790.1|155584|460
1643610900000|2022-01-31 06:35:00|155889.2|155636.5|155770|155565.1|155941.9|155646.8|155726.8|155539.4|531
1643611200000|2022-01-31 06:40:00|155777.3|155558.9|155645.5|155515.5|155837.8|155614|155623.3|155467.9|436
1643611500000|2022-01-31 06:45:00|155645|155515|155696.3|155476.3|155720.1|155544.3|155589.3|155420.8|689
1643611800000|2022-01-31 06:50:00|155701|155476.6|155703.6|155473.1|155742.3|155481.4|155677.8|155441.1|567
1643612100000|2022-01-31 06:55:00|155698|155480.5|155787.4|155657.4|155824.4|155671.7|155698|155480.5|661
1643612400000|2022-01-31 07:00:00|155789.3|155659.3|155772.4|155642.4|155869.6|155687.7|155738.5|155605.9|813
1643612700000|2022-01-31 07:05:00|155767.7|155637.7|155864.1|155734.1|155904.9|155781.6|155743.9|155584|655
1643613000000|2022-01-31 07:10:00|155861.8|155731.8|155898.3|155768.3|156063.5|155933.5|155830.7|155717.4|524
1643613300000|2022-01-31 07:15:00|155906.3|155776.3|155983.8|155853.8|156049.2|155919.2|155856.6|155726.6|685
1643613600000|2022-01-31 07:20:00|155981.6|155851.6|156026.9|155936.9|156068.5|155959.7|155979.5|155851.6|639
1643613900000|2022-01-31 07:25:00|156026.1|155936.1|155968.3|155878.3|156045.4|155936.1|155898.9|155793.6|573
1643614200000|2022-01-31 07:30:00|155961.5|155871.5|155814.9|155724.9|155967.9|155877.9|155797.1|155707.1|632
1643614500000|2022-01-31 07:35:00|155815.1|155725.1|155935.4|155845.4|156037.6|155947.6|155810.8|155720.8|648
1643614800000|2022-01-31 07:40:00|155940.5|155850.5|155877.9|155787.9|156082.8|155992.8|155873|155783|696
1643615100000|2022-01-31 07:45:00|155878.2|155788.2|155824.9|155734.9|155895.6|155805.6|155814.1|155724.1|799
1643615400000|2022-01-31 07:50:00|155824.3|155734.3|155749.3|155659.3|155827.6|155737.6|155621.6|155531.6|818
1643615700000|2022-01-31 07:55:00|155750.4|155660.4|155520.4|155430.4|155752.4|155662.4|155497.7|155407.7|633
1643616000000|2022-01-31 08:00:00|155520.8|155430.8|155699.4|155609.4|155715.3|155625.3|155516.1|155426.1|845
1643616300000|2022-01-31 08:05:00|155698.4|155608.4|155652.8|155562.8|155890.7|155800.7|155639.7|155549.7|932
1643616600000|2022-01-31 08:10:00|155657.4|155567.4|155442.8|155352.8|155657.4|155567.4|155401.1|155311.1|935
1643616900000|2022-01-31 08:15:00|155435.7|155345.7|155440.1|155350.1|155473.3|155383.3|155351.7|155261.7|968
1643617200000|2022-01-31 08:20:00|155438.5|155348.5|155471.1|155381.1|155509.2|155419.2|155363.7|155273.7|932
1643617500000|2022-01-31 08:25:00|155470.2|155380.2|155564.3|155474.3|155620.3|155530.3|155462.6|155372.6|922
1643617800000|2022-01-31 08:30:00|155561.6|155471.6|155530.4|155440.4|155597.3|155507.3|155523.4|155433.4|793
1643618100000|2022-01-31 08:35:00|155531.7|155441.7|155329.3|155239.3|155578.7|155488.7|155327.1|155237.1|810
1643618400000|2022-01-31 08:40:00|155332.6|155242.6|155320.3|155230.3|155354.1|155264.1|155304.4|155214.4|679
1643618700000|2022-01-31 08:45:00|155317.7|155227.7|155334.4|155244.4|155370.8|155280.8|155315.2|155225.2|672
1643619000000|2022-01-31 08:50:00|155333.4|155243.4|155242.3|155152.3|155335.1|155245.1|155239.5|155149.5|671
1643619300000|2022-01-31 08:55:00|155242.1|155152.1|155148.2|155058.2|155242.8|155152.8|155010.3|154920.3|810
1643619600000|2022-01-31 09:00:00|155148|155058|155081|154991|155214.4|155124.4|155061.7|154971.7|886
1643619900000|2022-01-31 09:05:00|155080.6|154990.6|154957.5|154867.5|155119.3|155029.3|154944.6|154854.6|845
1643620200000|2022-01-31 09:10:00|154937.3|154847.3|155041.2|154951.2|155057.9|154967.9|154834.4|154744.4|942
1643620500000|2022-01-31 09:15:00|155040.6|154950.6|155077.1|154987.1|155190.7|155100.7|155025|154935|927
1643620800000|2022-01-31 09:20:00|155076.9|154986.9|155130.4|155040.4|155273.7|155183.7|155050|154960|861
1643621100000|2022-01-31 09:25:00|155128|155038|154946.8|154856.8|155136|155046|154921|154831|729
1643621400000|2022-01-31 09:30:00|154946.4|154856.4|155036.1|154946.1|155043.2|154953.2|154942.6|154852.6|507
1643621700000|2022-01-31 09:35:00|155035.9|154945.9|154942|154852|155043|154953|154921.3|154831.3|589
1643622000000|2022-01-31 09:40:00|154942.1|154852.1|154979.1|154889.1|154983.1|154893.1|154918.4|154828.4|695
1643622300000|2022-01-31 09:45:00|154978.4|154888.4|155104.5|155014.5|155106.7|155016.7|154978.4|154888.4|750
1643622600000|2022-01-31 09:50:00|155103.9|155013.9|155307|155217|155317.7|155227.7|155089.3|154999.3|780
1643622900000|2022-01-31 09:55:00|155305|155215|155305.3|155215.3|155374.1|155284.1|155295.9|155205.9|816
1643623200000|2022-01-31 10:00:00|155309.6|155219.6|155403.5|155313.5|155417.4|155327.4|155293.5|155203.5|641
1643623500000|2022-01-31 10:05:00|155402.9|155312.9|155448.9|155358.9|155454.6|155364.6|155333.2|155243.2|576
1643623800000|2022-01-31 10:10:00|155448.7|155358.7|155459.8|155369.8|155477.1|155387.1|155443.4|155353.4|538
1643624100000|2022-01-31 10:15:00|155459.9|155369.9|155355.4|155265.4|155469.9|155379.9|155325|155235|608
1643624400000|2022-01-31 10:20:00|155355.2|155265.2|155385.5|155295.5|155392.4|155302.4|155331.9|155241.9|621
1643624700000|2022-01-31 10:25:00|155385.6|155295.6|155420.5|155330.5|155434.1|155344.1|155258|155168|770
1643625000000|2022-01-31 10:30:00|155421.7|155331.7|155547.4|155457.4|155558.5|155468.5|155419|155329|735
1643625300000|2022-01-31 10:35:00|155547.2|155457.2|155517.6|155427.6|155550.5|155460.5|155514.7|155424.7|518
1643625600000|2022-01-31 10:40:00|155517.7|155427.7|155272.5|155182.5|155518.8|155428.8|155191.4|155101.4|859
1643625900000|2022-01-31 10:45:00|155273.7|155183.7|155275.9|155185.9|155338.5|155248.5|155213.6|155123.6|755
1643626200000|2022-01-31 10:50:00|155275.5|155185.5|155385|155295|155390.5|155300.5|155274.2|155184.2|714
1643626500000|2022-01-31 10:55:00|155383.9|155293.9|155239.1|155149.1|155385.9|155295.9|155183.4|155093.4|908
1643626800000|2022-01-31 11:00:00|155240.9|155150.9|155210|155120|155268.5|155178.5|155195.1|155105.1|793
1643627100000|2022-01-31 11:05:00|155213|155123|155227.8|155137.8|155284.4|155194.4|155197.9|155107.9|679
1643627400000|2022-01-31 11:10:00|155225.6|155135.6|155252.9|155162.9|155258.8|155168.8|155196.6|155106.6|785
1643627700000|2022-01-31 11:15:00|155254.4|155164.4|155161|155071|155262.8|155172.8|155154.2|155064.2|733
1643628000000|2022-01-31 11:20:00|155161.6|155071.6|155180.2|155090.2|155198.1|155108.1|155131.1|155041.1|668
1643628300000|2022-01-31 11:25:00|155179.9|155089.9|155264.9|155174.9|155309.9|155219.9|155159.5|155069.5|677
1643628600000|2022-01-31 11:30:00|155268|155178|155309.7|155219.7|155315.5|155225.5|155213.3|155123.3|784
1643628900000|2022-01-31 11:35:00|155310.9|155220.9|155421|155331|155427.1|155337.1|155300.9|155210.9|764
1643629200000|2022-01-31 11:40:00|155421.7|155331.7|155450.5|155360.5|155450.5|155360.5|155392.2|155302.2|684
1643629500000|2022-01-31 11:45:00|155437.4|155347.4|155447|155357|155489.8|155399.8|155408.2|155318.2|735
1643629800000|2022-01-31 11:50:00|155446.5|155356.5|155338.9|155248.9|155446.9|155356.9|155330.5|155240.5|678
1643630100000|2022-01-31 11:55:00|155338.5|155248.5|155403.8|155273.8|155423|155316|155315.3|155225.3|696
1643630400000|2022-01-31 12:00:00|155405.2|155275.2|155486|155396|155488|155398|155373.5|155273.6|780
1643630700000|2022-01-31 12:05:00|155487.2|155397.2|155526.7|155436.7|155548.9|155458.9|155485.1|155395.1|664
1643631000000|2022-01-31 12:10:00|155527.5|155437.5|155715.9|155625.9|155796.2|155706.2|155461.3|155371.3|952
1643631300000|2022-01-31 12:15:00|155717.7|155627.7|155874.1|155784.1|155901|155811|155715.2|155625.2|898
1643631600000|2022-01-31 12:20:00|155874|155784|155930.9|155840.9|155961.3|155871.3|155860.6|155770.6|761
1643631900000|2022-01-31 12:25:00|155929.6|155839.6|155771.9|155681.9|155969.7|155879.7|155742|155652|669
1643632200000|2022-01-31 12:30:00|155770.9|155680.9|155638.2|155548.2|155797.7|155707.7|155632.1|155542.1|621
1643632500000|2022-01-31 12:35:00|155638|155548|155665.8|155575.8|155673.8|155583.8|155637.4|155547.4|608
1643632800000|2022-01-31 12:40:00|155662.7|155572.7|155728.8|155638.8|155789.6|155699.6|155652.2|155562.2|686
1643633100000|2022-01-31 12:45:00|155728.1|155638.1|155556.8|155466.8|155732.2|155642.2|155534.6|155444.6|659
1643633400000|2022-01-31 12:50:00|155556.2|155466.2|155699.3|155609.3|155700.1|155610.1|155544.7|155454.7|759
1643633700000|2022-01-31 12:55:00|155699|155609|155651.3|155561.3|155699|155609|155612|155522|796
1643634000000|2022-01-31 13:00:00|155650.9|155560.9|155707.4|155617.4|155711.4|155621.4|155552.2|155462.2|962
1643634300000|2022-01-31 13:05:00|155707|155617|155780.6|155690.6|155828.2|155738.2|155680.8|155590.8|911
1643634600000|2022-01-31 13:10:00|155780.3|155690.3|155787.7|155697.7|155812.8|155722.8|155728|155638|784
1643634900000|2022-01-31 13:15:00|155785.5|155695.5|155802|155712|155864.6|155774.6|155735.4|155645.4|760
1643635200000|2022-01-31 13:20:00|155799.1|155709.1|155755.4|155665.4|155817.2|155727.2|155738.1|155648.1|780
1643635500000|2022-01-31 13:25:00|155758.5|155668.5|155826.9|155736.9|155876.2|155786.2|155748.5|155658.5|667
1643635800000|2022-01-31 13:30:00|155828.1|155738.1|155578.6|155488.6|155828.6|155738.6|155576.3|155486.3|914
1643636100000|2022-01-31 13:35:00|155576|155486|155345.1|155255.1|155580.4|155490.4|155342.6|155252.6|986
1643636400000|2022-01-31 13:40:00|155343.5|155253.5|155110.5|155020.5|155351.6|155261.6|155056.2|154966.2|959
1643636700000|2022-01-31 13:45:00|155114.4|155024.4|155021.5|154931.5|155157.2|155067.2|154990.2|154900.2|933
1643637000000|2022-01-31 13:50:00|155017.1|154927.1|154877.7|154787.7|155021.7|154931.7|154866|154776|817
1643637300000|2022-01-31 13:55:00|154880.6|154790.6|154683.6|154593.6|154880.6|154790.6|154676|154586|871
1643637600000|2022-01-31 14:00:00|154685.4|154595.4|154817.8|154727.8|154826.7|154736.7|154666.6|154576.6|851
1643637900000|2022-01-31 14:05:00|154817.7|154727.7|154654.3|154564.3|154847.6|154757.6|154629.4|154539.4|809
1643638200000|2022-01-31 14:10:00|154656.5|154566.5|154869.8|154779.8|154902.7|154812.7|154656.5|154566.5|892
1643638500000|2022-01-31 14:15:00|154871|154781|154852|154762|154934.1|154844.1|154790.6|154700.6|839
1643638800000|2022-01-31 14:20:00|154851|154761|154927.3|154837.3|154927.6|154837.6|154797.6|154707.6|776
1643639100000|2022-01-31 14:25:00|154927.2|154837.2|154901.4|154811.4|154930.5|154840.5|154853.8|154763.8|728
1643639400000|2022-01-31 14:30:00|154901.1|154811.1|154793.9|154703.9|154928.2|154838.2|154792.5|154702.5|995
1643639700000|2022-01-31 14:35:00|154799.5|154709.5|154816.2|154726.2|154859.8|154769.8|154785|154695|994
1643640000000|2022-01-31 14:40:00|154823.2|154733.2|154854.5|154764.5|154916.2|154826.2|154775.7|154685.7|976
1643640300000|2022-01-31 14:45:00|154849.1|154759.1|154821.2|154731.2|154849.4|154759.4|154756.1|154666.1|1036
1643640600000|2022-01-31 14:50:00|154824.6|154734.6|154800.2|154710.2|154883.2|154793.2|154645.7|154555.7|1062
1643640900000|2022-01-31 14:55:00|154794.6|154704.6|154973.9|154883.9|154976.7|154886.7|154769.8|154679.8|974
1643641200000|2022-01-31 15:00:00|154975.6|154885.6|155122.1|155032.1|155155.6|155065.6|154970.6|154880.6|1071
1643641500000|2022-01-31 15:05:00|155118.2|155028.2|155005.6|154915.6|155241.1|155151.1|154967.7|154877.7|993
1643641800000|2022-01-31 15:10:00|155005.7|154915.7|154992.7|154902.7|155054.8|154964.8|154922.2|154832.2|1025
1643642100000|2022-01-31 15:15:00|154995.8|154905.8|154774.3|154684.3|155003.4|154913.4|154753.5|154663.5|950
1643642400000|2022-01-31 15:20:00|154775.2|154685.2|154891.5|154801.5|154928.3|154838.3|154747.4|154657.4|884
1643642700000|2022-01-31 15:25:00|154891.1|154801.1|154688.8|154598.8|154913.6|154823.6|154650.5|154560.5|820
1643643000000|2022-01-31 15:30:00|154690|154600|154726.9|154636.9|154728.3|154638.3|154565.8|154475.8|891
1643643300000|2022-01-31 15:35:00|154736.4|154646.4|154698.6|154608.6|154819.5|154729.5|154664|154574|986
1643643600000|2022-01-31 15:40:00|154695.3|154605.3|154904.3|154814.3|154926|154836|154676.6|154586.6|970
1643643900000|2022-01-31 15:45:00|154909.5|154819.5|155019.8|154929.8|155112.3|155022.3|154820.4|154730.4|996
1643644200000|2022-01-31 15:50:00|155018.2|154928.2|154882.5|154792.5|155055.1|154965.1|154841.1|154751.1|1044
1643644500000|2022-01-31 15:55:00|154880.9|154790.9|154676.6|154586.6|154909.6|154813|154630.1|154540.1|1161
1643644800000|2022-01-31 16:00:00|154675.7|154585.7|154645.9|154555.9|154833.4|154743.4|154604.8|154514.8|1107
1643645100000|2022-01-31 16:05:00|154646.5|154556.5|154533.3|154443.3|154676.3|154586.3|154484.6|154394.6|979
1643645400000|2022-01-31 16:10:00|154531|154441|154535.1|154445.1|154571.9|154481.9|154474.3|154384.3|861
1643645700000|2022-01-31 16:15:00|154535.3|154445.3|154576.7|154486.7|154579.6|154489.6|154525.5|154435.5|650
1643646000000|2022-01-31 16:20:00|154575.8|154485.8|154664.1|154574.1|154742.8|154652.8|154568.3|154478.3|787
1643646300000|2022-01-31 16:25:00|154663.5|154573.5|154671.7|154581.7|154692.1|154602.1|154606.5|154516.5|864
1643646600000|2022-01-31 16:30:00|154670.3|154580.3|154510.1|154420.1|154689.7|154599.7|154497.5|154407.5|990
1643646900000|2022-01-31 16:35:00|154508.7|154418.7|154330.7|154240.7|154523.9|154433.9|154321.5|154231.5|951
1643647200000|2022-01-31 16:40:00|154320.4|154230.4|154177.9|154087.9|154330.2|154240.2|154138.2|154048.2|972
1643647500000|2022-01-31 16:45:00|154180.5|154090.5|154192.5|154102.5|154254.6|154164.6|154155.1|154065.1|800
1643647800000|2022-01-31 16:50:00|154193|154103|154019.2|153929.2|154203.7|154113.7|153982.2|153892.2|766
1643648100000|2022-01-31 16:55:00|154018.4|153928.4|154090.5|154000.5|154127.2|154037.2|153982.3|153892.3|778
1643648400000|2022-01-31 17:00:00|154092.9|154002.9|154000.6|153910.6|154092.9|154002.9|153999|153909|599
1643648700000|2022-01-31 17:05:00|154001.9|153911.9|153909.6|153779.6|154001.9|153911.9|153840.9|153745|709
1643649000000|2022-01-31 17:10:00|153894|153804|154020.4|153930.4|154030.4|153940.4|153874.4|153784.4|784
1643649300000|2022-01-31 17:15:00|154015.5|153925.5|154135.3|154045.3|154141.8|154049.6|154006.5|153916.5|848
1643649600000|2022-01-31 17:20:00|154140.4|154050.4|154283.1|154193.1|154296.5|154206.5|154136|154046|735
1643649900000|2022-01-31 17:25:00|154282.8|154192.8|154286.4|154196.4|154350.5|154260.5|154272.3|154182.3|834
1643650200000|2022-01-31 17:30:00|154287.5|154197.5|154286.9|154196.9|154307.8|154217.8|154218.5|154128.5|801
1643650500000|2022-01-31 17:35:00|154289.6|154199.6|154320.8|154230.8|154338.6|154243.3|154264.4|154149.5|741
1643650800000|2022-01-31 17:40:00|154323|154233|154107.9|154017.9|154350.7|154260.7|154107.2|153991.5|677
1643651100000|2022-01-31 17:45:00|154105.3|154015.3|154062.3|153972.3|154166|154076|154035.9|153945.9|661
1643651400000|2022-01-31 17:50:00|154061.3|153971.3|153989.4|153899.4|154080.5|153990.5|153987.2|153897.2|759
1643651700000|2022-01-31 17:55:00|153992.1|153902.1|153972.2|153882.2|153997.6|153907.6|153957.2|153867.2|749
1643652000000|2022-01-31 18:00:00|153972.1|153882.1|153770.9|153680.9|153974.4|153884.4|153770.8|153680.8|766
1643652300000|2022-01-31 18:05:00|153770.7|153680.7|153790.4|153700.4|153805.7|153715.7|153764.3|153674.3|653
1643652600000|2022-01-31 18:10:00|153790.2|153700.2|153778.7|153688.7|153811|153712|153770.7|153668|525
1643652900000|2022-01-31 18:15:00|153776.7|153686.7|153655.6|153565.6|153795.4|153705.4|153650.5|153560.5|790
1643653200000|2022-01-31 18:20:00|153657.1|153567.1|153675.2|153585.2|153682.4|153592.4|153651.6|153561.6|721
1643653500000|2022-01-31 18:25:00|153674.9|153584.9|153788.5|153658.5|153801.4|153711.4|153674.9|153584.9|490
1643653800000|2022-01-31 18:30:00|153788.7|153658.7|153869.9|153779.9|153871.3|153781.3|153752.6|153658.2|742
1643654100000|2022-01-31 18:35:00|153868.8|153778.8|153751.5|153661.5|153874.8|153784.8|153734|153638.9|698
1643654400000|2022-01-31 18:40:00|153744.6|153654.6|153686.8|153596.8|153757.5|153667.5|153676.6|153586.6|641
1643654700000|2022-01-31 18:45:00|153687.1|153597.1|153658.3|153568.3|153721.2|153631.2|153654.3|153564.3|584
1643655000000|2022-01-31 18:50:00|153656.1|153566.1|153587.7|153497.7|153661.2|153571.2|153581.7|153491.7|478
1643655300000|2022-01-31 18:55:00|153587.3|153497.3|153597|153507|153621.8|153531.8|153585.8|153495.8|443
1643655600000|2022-01-31 19:00:00|153601.2|153511.2|153601.6|153511.6|153630|153520.2|153583.1|153488.8|530
1643655900000|2022-01-31 19:05:00|153603.6|153513.6|153619.4|153529.4|153627.1|153537.1|153597.3|153507.3|404
1643656200000|2022-01-31 19:10:00|153620.2|153530.2|153608.3|153518.3|153623.9|153533.9|153589|153499|392
1643656500000|2022-01-31 19:15:00|153608.6|153518.6|153620.5|153530.5|153622.3|153532.3|153601.3|153511.3|557
1643656800000|2022-01-31 19:20:00|153624.9|153534.9|153614.6|153524.6|153628.8|153538.8|153611.1|153521.1|442
1643657100000|2022-01-31 19:25:00|153614.2|153524.2|153627|153537|153648.2|153540.5|153598|153486.7|485
1643657400000|2022-01-31 19:30:00|153627.6|153537.6|153626.3|153536.3|153646.3|153544.6|153610.6|153515.4|447
1643657700000|2022-01-31 19:35:00|153626.9|153536.9|153637|153547|153641.1|153551.1|153614.6|153524.6|502
1643658000000|2022-01-31 19:40:00|153638.3|153548.3|153692.6|153562.6|153704.9|153594|153637.5|153546.3|667
1643658300000|2022-01-31 19:45:00|153693.7|153563.7|153791.6|153661.6|153795|153687.2|153657.5|153550.8|703
1643658600000|2022-01-31 19:50:00|153791.7|153661.7|153736.3|153646.3|153792.4|153678|153696.2|153603.3|705
1643658900000|2022-01-31 19:55:00|153736|153646|153426.1|153296.1|153736.5|153646.5|153320.7|153190.7|792
1643659200000|2022-01-31 20:00:00|153427|153297|153376.8|153246.8|153500.1|153370.1|153371.3|153241.3|845
1643659500000|2022-01-31 20:05:00|153378.2|153248.2|153541.6|153411.6|153546|153416|153375|153245|511
1643659800000|2022-01-31 20:10:00|153540.5|153410.5|153699.9|153569.9|153708|153578|153494|153364|627
1643660100000|2022-01-31 20:15:00|153700.6|153570.6|153738|153608|153748.2|153618.2|153636.1|153506.1|703
1643660400000|2022-01-31 20:20:00|153736|153606|153651.7|153521.7|153747.3|153617.3|153644.2|153514.2|708
1643660700000|2022-01-31 20:25:00|153650.2|153520.2|153711.6|153581.6|153723.5|153593.7|153624|153512.7|605
1643661000000|2022-01-31 20:30:00|153711.2|153581.2|153560.6|153430.6|153742.8|153612.8|153556.2|153426.2|654
1643661300000|2022-01-31 20:35:00|153556.8|153426.8|153702.4|153572.4|153719.9|153589.9|153498.3|153388.8|730
1643661600000|2022-01-31 20:40:00|153702.6|153572.6|153774.3|153644.3|153791.4|153661.4|153686.4|153556.4|541
1643661900000|2022-01-31 20:45:00|153773.3|153643.3|153872.3|153742.3|153886.9|153756.9|153773.3|153643.3|448
1643662200000|2022-01-31 20:50:00|153871.3|153741.3|153863.2|153733.2|153882.2|153752.2|153819.1|153689.1|435
1643662500000|2022-01-31 20:55:00|153863.5|153733.5|153746.9|153616.9|153874.7|153744.7|153649.5|153519.5|812
1643662800000|2022-01-31 21:00:00|153744.7|153614.7|153756.3|153626.3|153770.3|153646.1|153727.1|153597.8|625
1643663100000|2022-01-31 21:05:00|153758.8|153628.8|153735.1|153605.1|153773.8|153643.8|153723.9|153593.9|447
1643663400000|2022-01-31 21:10:00|153734.7|153604.7|153739.5|153609.5|153742.7|153612.7|153722.6|153592.6|453
1643663700000|2022-01-31 21:15:00|153739.4|153609.4|153742.4|153612.4|153760.8|153630.8|153733.3|153603.3|359
1643664000000|2022-01-31 21:20:00|153744|153614|153749.8|153619.8|153760.3|153630.3|153735.1|153605.1|356
1643664300000|2022-01-31 21:25:00|153747.8|153617.8|153894.5|153764.5|153906.9|153776.9|153737.1|153607.1|457
1643664600000|2022-01-31 21:30:00|153898.8|153768.8|153890|153760|153957|153781.9|153877.2|153707.4|248
1643664900000|2022-01-31 21:35:00|153891.1|153761.1|153906.2|153776.2|153998.9|153797.7|153886.9|153669.3|240
1643665200000|2022-01-31 21:40:00|153907.8|153777.8|153915.9|153785.9|153962|153803.2|153897|153745.2|215
1643665500000|2022-01-31 21:45:00|153902.3|153772.3|153976.6|153846.6|154167.9|153905.3|153899.1|153721.4|322
1643665800000|2022-01-31 21:50:00|153975.9|153845.9|154024.7|153792.9|154069.3|153869.3|153943.9|153713.2|229
1643666100000|2022-01-31 21:55:00|153972|153842|154008.6|153666.6|154159.1|153873.5|153939.1|153597.1|402
1643666400000|2022-01-31 22:00:00|153978|153660|154015.4|153673.4|154033.1|153691.1|153941.3|153652.3|32
1643666700000|2022-01-31 22:05:00|154018.7|153676.7|154071.5|153729.5|154098.1|153756.1|154001.9|153659.9|37
1643667000000|2022-01-31 22:10:00|154033.8|153691.8|154041.7|153699.7|154174|153832|153992.1|153650.1|208
1643667300000|2022-01-31 22:15:00|153993|153651|154007.2|153665.2|154172.1|153830.1|153988.2|153646.2|108
1643667600000|2022-01-31 22:20:00|153996|153654|154103.1|153761.1|154161.9|153819.9|153995.4|153653.4|88
1643667900000|2022-01-31 22:25:00|154086.5|153744.5|154082.1|153740.1|154173.5|153831.5|153996.4|153654.4|85
1643668200000|2022-01-31 22:30:00|154039.4|153697.4|153998.2|153656.2|154202.8|153860.8|153995.2|153653.2|351
1643668500000|2022-01-31 22:35:00|153999|153657|153998.7|153656.7|154142.5|153800.5|153994.6|153652.6|572
1643668800000|2022-01-31 22:40:00|154002.1|153660.1|154055.3|153713.3|154138|153796|153995.4|153653.4|537
1643669100000|2022-01-31 22:45:00|154144.2|153802.2|154008.6|153666.6|154144.2|153802.2|153990.1|153648.1|483
1643669400000|2022-01-31 22:50:00|154008.4|153666.4|153995.6|153653.6|154104.1|153762.1|153994.3|153652.3|272
1643669700000|2022-01-31 22:55:00|153995.7|153653.7|154051.3|153709.3|154065.7|153723.7|153995|153653|358
1643670000000|2022-01-31 23:00:00|154042.9|153700.9|153947.4|153605.4|154070.6|153728.6|153931|153589|337
1643670300000|2022-01-31 23:05:00|153943.7|153601.7|154041.2|153699.2|154068|153726|153935|153593|229
1643670600000|2022-01-31 23:10:00|153985.9|153643.9|153976.4|153634.4|154090.8|153748.8|153893.6|153551.6|121
1643670900000|2022-01-31 23:15:00|153944.6|153602.6|153934.9|153592.9|154083.6|153741.6|153896.5|153554.5|70
1643671200000|2022-01-31 23:20:00|153983.1|153641.1|153849.2|153507.2|154083.3|153741.3|153824.9|153482.9|432
1643671500000|2022-01-31 23:25:00|153849.6|153507.6|153984.5|153642.5|154019.7|153677.7|153836.3|153494.3|333
1643671800000|2022-01-31 23:30:00|153989.1|153647.1|154009.9|153667.9|154130.9|153788.9|153905.1|153563.1|233
1643672100000|2022-01-31 23:35:00|153883.5|153541.5|153949.3|153607.3|154117.8|153775.8|153879.9|153537.9|133
1643672400000|2022-01-31 23:40:00|153974.4|153632.4|153976|153634|154150.6|153808.6|153889.4|153547.4|126
1643672700000|2022-01-31 23:45:00|154003.6|153661.6|153960.6|153618.6|154132.3|153790.3|153916.6|153574.6|179
1643673000000|2022-01-31 23:50:00|154016.2|153674.2|153960.1|153618.1|154107.2|153765.2|153925.1|153583.1|163
1643673300000|2022-01-31 23:55:00|153962.4|153620.4|153980.7|153638.7|154036.3|153694.3|153913.9|153571.9|225
1643673600000|2022-02-01 00:00:00|153961.6|153619.6|154036.1|153694.1|154070.9|153728.9|153936.4|153594.4|522
1643673900000|2022-02-01 00:05:00|154038.5|153696.5|154017.4|153675.4|154094.1|153752.1|153940|153598|498
1643674200000|2022-02-01 00:10:00|154016.3|153674.3|154013.6|153671.6|154053.3|153711.3|153935.2|153593.2|458
1643674500000|2022-02-01 00:15:00|154013.8|153671.8|153972.4|153630.4|154085.4|153743.4|153952.2|153610.2|503
1643674800000|2022-02-01 00:20:00|154023.9|153681.9|154143.9|153801.9|154198.2|153856.2|153965|153623|483
1643675100000|2022-02-01 00:25:00|154139.9|153797.9|154153.2|153811.2|154204.5|153862.5|154043.4|153701.4|452
1643675400000|2022-02-01 00:30:00|154157.1|153815.1|154054.1|153712.1|154189.7|153847.7|153972.1|153630.1|506
1643675700000|2022-02-01 00:35:00|154060.6|153718.6|154097.9|153755.9|154201.4|153859.4|154007.2|153665.2|497
1643676000000|2022-02-01 00:40:00|154092.1|153750.1|154122.8|153780.8|154193|153851|154044|153702|625
1643676300000|2022-02-01 00:45:00|154142.7|153800.7|154130.3|153788.3|154169.3|153827.3|154091.9|153749.9|576
1643676600000|2022-02-01 00:50:00|154128.5|153786.5|154141.7|153799.7|154182.1|153840.1|154098.5|153756.5|712
1643676900000|2022-02-01 00:55:00|154133.8|153791.8|154110.5|153768.5|154292.7|153950.7|154063.8|153721.8|532
1643677200000|2022-02-01 01:00:00|154111.8|153769.8|154115.1|153773.1|154229.3|153887.3|154033|153691|541
1643677500000|2022-02-01 01:05:00|154130.1|153788.1|154090.3|153748.3|154189.3|153847.3|154019.1|153677.1|639
1643677800000|2022-02-01 01:10:00|154094.6|153752.6|154118.8|153776.8|154214.7|153872.7|154052.2|153733.5|740
1643678100000|2022-02-01 01:15:00|154117.2|153775.2|154113.2|153771.2|154148.9|153806.9|154090.1|153748.1|588
1643678400000|2022-02-01 01:20:00|154121|153779|154155.7|153881.1|154209.6|153887.6|154096.7|153754.7|777
1643678700000|2022-02-01 01:25:00|154156.3|153881|154145|153897|154209.6|153914.3|154102.6|153830.7|724
1643679000000|2022-02-01 01:30:00|154140.7|153882.7|154134.4|153860.7|154188.1|153922.5|154052.5|153821.6|648
1643679300000|2022-02-01 01:35:00|154132.5|153876|154032.5|153902.5|154169.5|153902.5|154019.6|153826.2|839
1643679600000|2022-02-01 01:40:00|154071.9|153859.3|154181.5|153872.2|154196|153915.1|154027|153826.2|749
1643679900000|2022-02-01 01:45:00|154183.9|153869.4|154115.1|153910.8|154233.1|154017.9|154091.7|153858.9|698
1643680200000|2022-02-01 01:50:00|154115.2|153908.1|154222.5|153913.1|154256.7|153960.2|154074.1|153844.4|543
1643680500000|2022-02-01 01:55:00|154223.6|153903.3|154219.4|153919|154286.3|153962.1|154198.7|153875.7|460
1643680800000|2022-02-01 02:00:00|154229.3|153917.1|154214.1|153872.1|154292.7|153966.1|154202.9|153862.4|693
1643681100000|2022-02-01 02:05:00|154219.8|153877.8|154237.5|153922.8|154270.8|153938.1|154194|153852|668
1643681400000|2022-02-01 02:10:00|154241.7|153922.5|154220.1|153878.1|154282.6|153940.6|154203|153861|822
1643681700000|2022-02-01 02:15:00|154253.8|153911.8|154240.3|153898.3|154265.3|153925.7|154188|153846|692
1643682000000|2022-02-01 02:20:00|154240.7|153898.7|154210|153868|154262.2|153920.2|154196.7|153854.7|741
1643682300000|2022-02-01 02:25:00|154221.5|153879.5|154225.3|153883.3|154235.7|153901.5|154161.6|153819.6|736
1643682600000|2022-02-01 02:30:00|154229.3|153887.3|154182.7|153844.7|154229.3|153887.3|154160|153818|581
1643682900000|2022-02-01 02:35:00|154183.1|153843.8|154136.3|153888.2|154197.3|153890|154116.6|153820.1|633
1643683200000|2022-02-01 02:40:00|154143.1|153888.4|154115.6|153891.4|154214.3|153913.5|154115.6|153869|175
1643683500000|2022-02-01 02:45:00|154115.8|153892.1|154164.2|153867.4|154225.5|153904|154105|153844.7|131
1643683800000|2022-02-01 02:50:00|154142.2|153864.1|154153.2|153890.9|154198.5|153905|154102.5|153798|429
1643684100000|2022-02-01 02:55:00|154148.6|153890.3|154150.3|153852.8|154203|153905.8|154108.2|153796.5|620
1643684400000|2022-02-01 03:00:00|154150.2|153852.7|154136.2|153835.2|154180.7|153871.5|154118|153821.6|551
1643684700000|2022-02-01 03:05:00|154134|153848.2|154163.1|153849.6|154193.8|153882.8|154114.2|153827.3|658
1643685000000|2022-02-01 03:10:00|154153.1|153848.5|154170.5|153877.2|154195.2|153883.9|154118|153807.9|666
1643685300000|2022-02-01 03:15:00|154159.7|153878|154137.7|153858.4|154190|153901|154095.9|153778.9|601
1643685600000|2022-02-01 03:20:00|154141.3|153864.2|154119.1|153823.1|154203.6|153890.9|154072.7|153769.5|649
1643685900000|2022-02-01 03:25:00|154123.6|153832.3|154183.7|153882.2|154199.5|153904.5|154058.7|153767.9|679
1643686200000|2022-02-01 03:30:00|154180.1|153886.3|154271.2|154141.2|154334.3|154165.9|154148.8|153860|940
1643686500000|2022-02-01 03:35:00|154352.5|154014.1|154273.8|154028.2|154352.5|154136.8|154214|153975.1|750
1643686800000|2022-02-01 03:40:00|154266.9|154030.6|154267.4|154037.2|154298.3|154103.7|154203.3|153973|467
1643687100000|2022-02-01 03:45:00|154252.2|154039.6|154268.5|154022.6|154313.6|154108.4|154207.1|153974.8|735
1643687400000|2022-02-01 03:50:00|154263|154020.3|154279.5|154023.8|154299.4|154111.1|154212|153994.7|640
1643687700000|2022-02-01 03:55:00|154279.6|154023.1|154261.9|153983.8|154300.9|154073.4|154203.4|153942.5|753
1643688000000|2022-02-01 04:00:00|154258.4|153984|154258.6|153976.6|154283.9|154011.5|154219|153900.4|975
1643688300000|2022-02-01 04:05:00|154254.9|153980.2|154252.2|153981|154309.6|154024.3|154216.9|153919.3|938
1643688600000|2022-02-01 04:10:00|154250.6|153977.9|154196|153878.1|154276.8|153987.3|154182.8|153861.5|948
1643688900000|2022-02-01 04:15:00|154194.7|153878.9|154202.8|153884.4|154227.2|153923.1|154162|153830.5|508
1643689200000|2022-02-01 04:20:00|154199.1|153859.2|154032.6|153780.7|154246.8|153923.9|154032.6|153745.2|590
1643689500000|2022-02-01 04:25:00|154030.8|153768.9|153919.5|153687.4|154081.3|153820|153857.8|153584.7|753
1643689800000|2022-02-01 04:30:00|153932.5|153688.6|153923.3|153683.2|153968.5|153767|153858.3|153662.6|297
1643690100000|2022-02-01 04:35:00|153920.2|153686.3|153890.9|153678.9|153973|153757.3|153850.2|153641.5|284
1643690400000|2022-02-01 04:40:00|153894.4|153677.9|153866.2|153644.1|153940.2|153748.8|153824.7|153599.6|593
1643690700000|2022-02-01 04:45:00|153869.5|153642.9|153847.5|153615|153904.5|153734.9|153797.4|153554|746
1643691000000|2022-02-01 04:50:00|153848.8|153605.6|153721|153507.4|153875.8|153681.5|153687.9|153453.6|839
1643691300000|2022-02-01 04:55:00|153719.4|153506.4|153671.9|153541.9|153763.9|153580.3|153651.4|153411.5|678
1643691600000|2022-02-01 05:00:00|153671|153541|153647.5|153517.5|153729.9|153572.8|153625.5|153419.9|701
1643691900000|2022-02-01 05:05:00|153647.8|153517.8|153728.8|153517.5|153751.4|153574|153636.7|153439|814
1643692200000|2022-02-01 05:10:00|153730.2|153518.1|153785.7|153569.7|153807.7|153618.9|153683.1|153451.4|678
1643692500000|2022-02-01 05:15:00|153738.9|153608.9|153775|153560.9|153834.8|153641.7|153720.3|153500.3|917
1643692800000|2022-02-01 05:20:00|153790.6|153535.5|153834.3|153618.5|153853.5|153670.7|153724.5|153496.1|762
1643693100000|2022-02-01 05:25:00|153822.4|153619|153807.9|153597|153852.4|153672.1|153731.3|153501.1|748
1643693400000|2022-02-01 05:30:00|153803.9|153600|153764.2|153538|153842|153656.9|153690.4|153483.9|556
1643693700000|2022-02-01 05:35:00|153705.8|153575.8|153750.2|153620.2|153802.1|153630.7|153705.8|153492.7|476
1643694000000|2022-02-01 05:40:00|153739.2|153609.2|153766.5|153565.5|153813|153622.6|153715.9|153548.9|316
1643694300000|2022-02-01 05:45:00|153763.5|153555.8|153752.2|153545.5|153802|153601.6|153692.7|153484.4|298
1643694600000|2022-02-01 05:50:00|153757|153539.7|153801.7|153577.5|153840.3|153637.5|153696.1|153502.3|525
1643694900000|2022-02-01 05:55:00|153804.6|153575|153851.3|153629.6|153873|153675.6|153750.1|153542.9|614
1643695200000|2022-02-01 06:00:00|153858.7|153625.3|153854.2|153632.8|153859.7|153685|153744.7|153540.8|694
1643695500000|2022-02-01 06:05:00|153865.5|153628.9|153855.9|153651.8|153883.8|153712.8|153801.8|153628.9|537
1643695800000|2022-02-01 06:10:00|153856|153652.5|153877.1|153658.9|153880.2|153711|153814.5|153644.3|436
1643696100000|2022-02-01 06:15:00|153861.1|153654.5|153860.5|153730.5|153902.7|153755.1|153823.2|153651.6|584
1643696400000|2022-02-01 06:20:00|153860.8|153730.8|153841.8|153711.8|153876.9|153733.3|153828.1|153664.7|564
1643696700000|2022-02-01 06:25:00|153841.6|153711.6|153874.9|153744.9|153916.3|153760.2|153836|153687.1|419
1643697000000|2022-02-01 06:30:00|153872.4|153742.4|153924.5|153794.5|153933.6|153803.6|153851.9|153705.5|556
1643697300000|2022-02-01 06:35:00|153926|153796|153926.5|153796.5|153937.3|153832.1|153898.3|153789.4|235
1643697600000|2022-02-01 06:40:00|153924.6|153794.6|154011.5|153881.5|154022.8|153892.8|153908.5|153786.1|411
1643697900000|2022-02-01 06:45:00|154010.9|153880.9|154147.3|154017.3|154156.8|154026.8|154005.5|153875.5|458
1643698200000|2022-02-01 06:50:00|154149.1|154019.1|154083.3|153953.3|154152.1|154022.1|154079.2|153949.2|446
1643698500000|2022-02-01 06:55:00|154029.1|153939.1|153507.4|153377.4|154044.9|153945.4|153504|153374|696
1643698800000|2022-02-01 07:00:00|153504.3|153374.3|153714|153584|153725.1|153595.1|153476.4|153368.2|776
1643699100000|2022-02-01 07:05:00|153715.5|153585.5|153654.6|153524.6|153724.3|153609.4|153652.3|153522.3|697
1643699400000|2022-02-01 07:10:00|153655|153525|153472.1|153382.1|153656.4|153537.9|153397|153307|872
1643699700000|2022-02-01 07:15:00|153472.3|153382.3|153432.3|153302.3|153493.7|153383.2|153409.9|153282.9|771
1643700000000|2022-02-01 07:20:00|153432.9|153302.9|153505.6|153415.6|153524.6|153434.6|153428.5|153298.5|666
1643700300000|2022-02-01 07:25:00|153505.7|153415.7|153471.8|153341.8|153548.4|153458.1|153450.1|153338.6|716
1643700600000|2022-02-01 07:30:00|153474.9|153344.9|153379.6|153249.6|153474.9|153369.9|153280.5|153176.8|736
1643700900000|2022-02-01 07:35:00|153379.8|153249.8|153385.3|153295.3|153447.1|153345.7|153326|153208.6|764
1643701200000|2022-02-01 07:40:00|153384.1|153294.1|153488.6|153358.6|153523|153433|153351.4|153242|830
1643701500000|2022-02-01 07:45:00|153486.7|153356.7|153414|153324|153507.9|153417.9|153372.9|153277.2|872
1643701800000|2022-02-01 07:50:00|153412.7|153322.7|153285|153195|153417.9|153323.9|153274.3|153184.3|782
1643702100000|2022-02-01 07:55:00|153282|153192|153269.9|153179.9|153314.7|153224.7|153212.7|153122.7|848
1643702400000|2022-02-01 08:00:00|153265.4|153175.4|153101.4|153011.4|153273.5|153183.5|153053.5|152963.5|982
1643702700000|2022-02-01 08:05:00|153101.8|153011.8|153206.5|153116.5|153208.3|153118.3|153073|152983|982
1643703000000|2022-02-01 08:10:00|153215|153125|153101.6|153011.6|153232.2|153142.2|153072.5|152982.5|879
1643703300000|2022-02-01 08:15:00|153099.8|153009.8|152892.1|152802.1|153111.4|153021.4|152853.8|152763.8|876
1643703600000|2022-02-01 08:20:00|152893.6|152803.6|152907.9|152817.9|152951|152861|152833.7|152743.7|812
1643703900000|2022-02-01 08:25:00|152907.8|152817.8|152885.6|152795.6|152908.8|152818.8|152861.8|152771.8|733
1643704200000|2022-02-01 08:30:00|152884.3|152794.3|152788.9|152698.9|152897.7|152807.7|152772.7|152682.7|688
1643704500000|2022-02-01 08:35:00|152791.8|152701.8|153089.6|152999.6|153138|153048|152789.3|152699.3|747
1643704800000|2022-02-01 08:40:00|153080.2|152990.2|153098.4|153008.4|153123.7|153033.7|153050.1|152960.1|755
1643705100000|2022-02-01 08:45:00|153098.1|153008.1|153164.2|153074.2|153226.6|153136.6|153044.6|152954.6|916
1643705400000|2022-02-01 08:50:00|153165.3|153075.3|153031.6|152941.6|153167.3|153077.3|153028.6|152938.6|957
1643705700000|2022-02-01 08:55:00|153033.4|152943.4|152932.6|152842.6|153033.4|152943.4|152840.1|152750.1|878
1643706000000|2022-02-01 09:00:00|152940|152850|152695.7|152605.7|152999.2|152909.2|152540.5|152431.2|995
1643706300000|2022-02-01 09:05:00|152698|152608|152603|152513|152706.1|152616.1|152564.6|152474.6|805
1643706600000|2022-02-01 09:10:00|152604.1|152514.1|152648.9|152558.9|152706.1|152616.1|152588.2|152498.2|731
1643706900000|2022-02-01 09:15:00|152649.4|152559.4|152523.6|152433.6|152656.9|152566.9|152385.3|152295.3|844
1643707200000|2022-02-01 09:20:00|152522.8|152432.8|152577.5|152487.5|152644.9|152554.9|152493.8|152403.8|942
1643707500000|2022-02-01 09:25:00|152577.2|152487.2|152543.6|152413.6|152587|152497|152431.6|152341.6|1016
1643707800000|2022-02-01 09:30:00|152522.8|152432.8|152770.5|152680.5|152782.3|152692.3|152522.8|152432.8|996
1643708100000|2022-02-01 09:35:00|152770.8|152680.8|152775.6|152685.6|152837.9|152747.9|152739.7|152649.7|929
1643708400000|2022-02-01 09:40:00|152774.9|152684.9|152766.9|152676.9|152813.8|152723.8|152754.8|152664.8|774
1643708700000|2022-02-01 09:45:00|152766.1|152676.1|152717.1|152627.1|152766.8|152676.8|152647.8|152557.8|742
1643709000000|2022-02-01 09:50:00|152721.9|152631.9|153012.5|152922.5|153021.5|152931.5|152721.9|152631.9|755
1643709300000|2022-02-01 09:55:00|153012.8|152922.8|152895.4|152805.4|153027.2|152926.4|152873|152783|900
1643709600000|2022-02-01 10:00:00|152896|152806|152849|152759|152976.4|152886.4|152814.9|152724.9|1001
1643709900000|2022-02-01 10:05:00|152849.7|152759.7|152954.7|152864.7|152969.7|152879.7|152834.1|152744.1|766
1643710200000|2022-02-01 10:10:00|152954.2|152864.2|152989.2|152899.2|153017.5|152927.5|152952.8|152862.8|704
1643710500000|2022-02-01 10:15:00|152989.3|152899.3|153003.2|152913.2|153029.4|152939.4|152900.4|152810.4|788
1643710800000|2022-02-01 10:20:00|153003.4|152913.4|152801.9|152711.9|153005.4|152915.4|152790.5|152700.5|859
1643711100000|2022-02-01 10:25:00|152803.4|152713.4|152776.7|152686.7|152830.7|152740.7|152720.1|152630.1|917
1643711400000|2022-02-01 10:30:00|152784.9|152694.9|152875.7|152785.7|152880.3|152790.3|152779.7|152689.7|762
1643711700000|2022-02-01 10:35:00|152874.9|152784.9|152942.7|152852.7|152951.8|152861.8|152874.9|152784.9|631
1643712000000|2022-02-01 10:40:00|152939.8|152849.8|152947.2|152857.2|153024.7|152934.7|152937.8|152847.8|620
1643712300000|2022-02-01 10:45:00|152945.9|152855.9|152994|152904|153020.6|152930.6|152910.3|152820.3|626
1643712600000|2022-02-01 10:50:00|152994.6|152904.6|152919.2|152829.2|152998.7|152908.7|152902.3|152812.3|634
1643712900000|2022-02-01 10:55:00|152918.6|152828.6|152928.2|152838.2|152966.8|152876.8|152888.8|152798.8|708
1643713200000|2022-02-01 11:00:00|152929.1|152839.1|152939|152849|152950.2|152860.2|152920|152830|694
1643713500000|2022-02-01 11:05:00|152938.1|152848.1|152812.4|152722.4|152952|152862|152791.7|152701.7|714
1643713800000|2022-02-01 11:10:00|152815.6|152725.6|152743.5|152653.5|152882.7|152792.7|152698.8|152608.8|701
1643714100000|2022-02-01 11:15:00|152743.9|152653.9|152726.6|152636.6|152746.8|152656.8|152686.1|152596.1|666
1643714400000|2022-02-01 11:20:00|152727.1|152637.1|152543.7|152453.7|152727.9|152637.9|152537.4|152447.4|644
1643714700000|2022-02-01 11:25:00|152545.7|152455.7|152513.9|152423.9|152554.8|152464.8|152434.4|152344.4|757
1643715000000|2022-02-01 11:30:00|152516.4|152426.4|152596.3|152506.3|152637.8|152547.8|152511.2|152421.2|809
1643715300000|2022-02-01 11:35:00|152597.8|152507.8|152507.4|152417.4|152597.8|152507.8|152505.8|152415.8|695
1643715600000|2022-02-01 11:40:00|152507.5|152417.5|152416.1|152326.1|152515.9|152425.9|152364.9|152274.9|770
1643715900000|2022-02-01 11:45:00|152416.2|152326.2|152294.3|152204.3|152424.9|152334.9|152260.5|152170.5|680
1643716200000|2022-02-01 11:50:00|152297.2|152207.2|152304.2|152214.2|152405.6|152315.6|152201.3|152111.3|869
1643716500000|2022-02-01 11:55:00|152308.8|152218.8|152295.4|152205.4|152339.7|152249.7|152247|152157|838
1643716800000|2022-02-01 12:00:00|152291.2|152201.2|152311.2|152221.2|152332.3|152242.3|152270.5|152180.5|677
1643717100000|2022-02-01 12:05:00|152314.2|152224.2|152209.8|152119.8|152355.7|152265.7|152208|152118|659
1643717400000|2022-02-01 12:10:00|152209.6|152119.6|152209.5|152119.5|152305.1|152215.1|152202.4|152112.4|610
1643717700000|2022-02-01 12:15:00|152209.2|152119.2|152320.3|152230.3|152325.8|152235.8|152207.2|152117.2|760
1643718000000|2022-02-01 12:20:00|152322.3|152232.3|152347.5|152257.5|152396.9|152306.9|152280.4|152190.4|868
1643718300000|2022-02-01 12:25:00|152348|152258|152212.7|152122.7|152363.4|152273.4|152212.7|152122.7|814
1643718600000|2022-02-01 12:30:00|152206.6|152116.6|152266.3|152176.3|152266.3|152176.3|152129.4|152039.4|897
1643718900000|2022-02-01 12:35:00|152271.3|152181.3|152274.8|152184.8|152312.9|152222.9|152240.1|152150.1|839
1643719200000|2022-02-01 12:40:00|152273.7|152183.7|152452|152362|152479|152389|152266.3|152176.3|775
1643719500000|2022-02-01 12:45:00|152449.5|152359.5|152332.6|152242.6|152462.5|152372.5|152314.1|152224.1|941
1643719800000|2022-02-01 12:50:00|152333.4|152243.4|152390.2|152300.2|152391.9|152301.9|152317|152227|866
1643720100000|2022-02-01 12:55:00|152386.8|152296.8|152459.7|152369.7|152503.4|152413.4|152365.2|152275.2|765
1643720400000|2022-02-01 13:00:00|152456.4|152366.4|152557.1|152467.1|152582.7|152492.7|152435.7|152345.7|804
1643720700000|2022-02-01 13:05:00|152556.5|152466.5|152494|152404|152556.5|152466.5|152418.3|152328.3|733
1643721000000|2022-02-01 13:10:00|152493.6|152403.6|152482.8|152392.8|152526.7|152436.7|152447.7|152357.7|641
1643721300000|2022-02-01 13:15:00|152482.3|152392.3|152474|152384|152490|152400|152371.7|152281.7|741
1643721600000|2022-02-01 13:20:00|152476.3|152386.3|152667.7|152577.7|152688.4|152598.4|152476|152386|718
1643721900000|2022-02-01 13:25:00|152667.8|152577.8|152812.7|152722.7|152841.5|152751.5|152648.7|152558.7|888
1643722200000|2022-02-01 13:30:00|152812.5|152722.5|152853.8|152763.8|152896|152806|152759.4|152669.4|969
1643722500000|2022-02-01 13:35:00|152856.1|152766.1|152464.8|152374.8|152865.2|152775.2|152458.7|152368.7|954
1643722800000|2022-02-01 13:40:00|152465.1|152375.1|152406.1|152316.1|152466.5|152376.5|152326.2|152236.2|952
1643723100000|2022-02-01 13:45:00|152393.2|152303.2|152294|152204|152396.9|152306.9|152247.3|152157.3|970
1643723400000|2022-02-01 13:50:00|152295.9|152205.9|152386.5|152296.5|152421.8|152331.8|152275|152185|875
1643723700000|2022-02-01 13:55:00|152387.2|152297.2|152449|152359|152461.2|152371.2|152273.1|152183.1|962
1643724000000|2022-02-01 14:00:00|152448|152358|152413.6|152323.6|152500.5|152410.5|152385.4|152295.4|895
1643724300000|2022-02-01 14:05:00|152413.3|152323.3|152252.4|152162.4|152416.5|152326.5|152232.4|152142.4|788
1643724600000|2022-02-01 14:10:00|152249.9|152159.9|152239.8|152149.8|152269|152179|152101.9|152011.9|883
1643724900000|2022-02-01 14:15:00|152239.7|152149.7|152234.9|152144.9|152296.4|152206.4|152189.4|152099.4|679
1643725200000|2022-02-01 14:20:00|152233.8|152143.8|152219.7|152129.7|152280|152190|152187.3|152097.3|718
1643725500000|2022-02-01 14:25:00|152220|152130|152206|152116|152224.1|152134.1|152140.4|152050.4|666
1643725800000|2022-02-01 14:30:00|152203.2|152113.2|152342.9|152252.9|152451.8|152361.8|152167.2|152077.2|936
1643726100000|2022-02-01 14:35:00|152350.8|152260.8|152610.1|152520.1|152611.3|152521.3|152349.7|152259.7|946
1643726400000|2022-02-01 14:40:00|152598.8|152508.8|152623.9|152493.9|152625.2|152534.7|152518.9|152428.9|1011
1643726700000|2022-02-01 14:45:00|152621.1|152491.1|152617.3|152527.3|152695.6|152605.6|152592.6|152487|1065
1643727000000|2022-02-01 14:50:00|152618.2|152528.2|152690.1|152600.1|152732.4|152642.4|152591.3|152501.3|956
1643727300000|2022-02-01 14:55:00|152688.9|152598.9|152553.2|152291.5|152782.8|152630.4|152553.2|152272|1037
1643727600000|2022-02-01 15:00:00|152565.6|152300.5|153096.4|153006.4|153102.1|153012.1|152565.6|152300.5|1136
1643727900000|2022-02-01 15:05:00|153092.7|153002.7|153157.7|153067.7|153233.4|153143.4|152936.1|152846.1|1108
1643728200000|2022-02-01 15:10:00|153158.2|153068.2|152867.7|152777.7|153211.8|153121.8|152861.9|152757.3|1104
1643728500000|2022-02-01 15:15:00|152862|152772|153061.1|152971.1|153061.1|152971.1|152623.2|152511.5|1036
1643728800000|2022-02-01 15:20:00|153058.3|152968.3|152972.9|152882.9|153068.5|152968.3|152839|152749|986
1643729100000|2022-02-01 15:25:00|152972.1|152882.1|153017.1|152927.1|153049.4|152959.4|152906.4|152816.4|930
1643729400000|2022-02-01 15:30:00|153056.1|152966.1|153058.3|152968.3|153104.8|153014.8|152913.3|152823.3|903
1643729700000|2022-02-01 15:35:00|153059.4|152969.4|153093|153003|153225.3|153135.3|153034.8|152944.8|949
1643730000000|2022-02-01 15:40:00|153091.8|153001.8|153307.8|153217.8|153312.9|153222.9|153017|152927|999
1643730300000|2022-02-01 15:45:00|153309.9|153219.9|153061.2|152971.2|153339.8|153249.8|153052.3|152962.3|1006
1643730600000|2022-02-01 15:50:00|153059.7|152969.7|152764.8|152674.8|153060.7|152970.7|152759.4|152669.4|1069
1643730900000|2022-02-01 15:55:00|152763.3|152673.3|152579.3|152489.3|152764.4|152674.4|152532.6|152442.6|1104
1643731200000|2022-02-01 16:00:00|152583.5|152493.5|152669.1|152579.1|152726.3|152621.6|152491.5|152401.5|1110
1643731500000|2022-02-01 16:05:00|152672.9|152582.9|152694.3|152604.3|152745.1|152655.1|152642.8|152552.8|941
1643731800000|2022-02-01 16:10:00|152694.5|152604.5|152838.2|152748.2|152843.6|152753.6|152681|152591|924
1643732100000|2022-02-01 16:15:00|152837.6|152747.6|152796.3|152706.3|152949.1|152859.1|152790|152700|693
1643732400000|2022-02-01 16:20:00|152796.2|152706.2|152835.5|152745.5|152911.8|152821.8|152765.1|152675.1|792
1643732700000|2022-02-01 16:25:00|152843.7|152753.7|152829|152739|152864.7|152774.7|152774.7|152684.7|985
1643733000000|2022-02-01 16:30:00|152836.9|152746.9|152778.4|152688.4|152945.1|152855.1|152773.7|152683.7|1048
1643733300000|2022-02-01 16:35:00|152778.5|152688.5|152928|152838|152958.7|152858.8|152733|152643|1042
1643733600000|2022-02-01 16:40:00|152928.4|152838.4|153014.1|152924.1|153148.2|153058.2|152915.1|152825.1|934
1643733900000|2022-02-01 16:45:00|153011.4|152921.4|152991|152901|153029|152939|152914.1|152824.1|908
1643734200000|2022-02-01 16:50:00|152992.3|152902.3|152958.2|152868.2|153018.1|152928.1|152933.9|152843.9|883
1643734500000|2022-02-01 16:55:00|152949.6|152859.6|152896.6|152806.6|152957.7|152867.7|152835.8|152745.8|834
1643734800000|2022-02-01 17:00:00|152894|152804|152980.5|152890.5|153037.2|152947.2|152894|152804|792
1643735100000|2022-02-01 17:05:00|152981.6|152891.6|153052.1|152962.1|153062.3|152968.3|152965.9|152864.5|783
1643735400000|2022-02-01 17:10:00|153052.8|152962.8|153088.6|152998.6|153109.5|153019.5|153030.3|152940.3|718
1643735700000|2022-02-01 17:15:00|153087.5|152997.5|152971.1|152881.1|153101.8|153010.3|152968|152878|584
1643736000000|2022-02-01 17:20:00|152970.2|152880.2|153009.7|152879.7|153033.3|152943.3|152942.8|152848.6|705
1643736300000|2022-02-01 17:25:00|153009.4|152879.4|152723.3|152593.3|153026.5|152936.5|152721.1|152591.1|800
1643736600000|2022-02-01 17:30:00|152724.4|152594.4|152804.6|152674.6|152808.9|152678.9|152692.3|152562.3|820
1643736900000|2022-02-01 17:35:00|152805.1|152675.1|152820.6|152730.6|152863.4|152756.7|152757.4|152627.4|734
1643737200000|2022-02-01 17:40:00|152819.9|152729.9|152936.1|152806.1|152972|152882|152796.1|152706.1|823
1643737500000|2022-02-01 17:45:00|152936.2|152806.2|152949.3|152819.3|153009.7|152902.1|152853.4|152763.4|857
1643737800000|2022-02-01 17:50:00|152949.4|152819.4|152860|152770|152966.2|152836.2|152856.9|152752.8|723
1643738100000|2022-02-01 17:55:00|152859.6|152769.6|152816.8|152726.8|152875.6|152773.4|152807|152703.4|805
1643738400000|2022-02-01 18:00:00|152815.2|152725.2|152852.8|152762.8|152876.5|152786.3|152782.6|152680.1|829
1643738700000|2022-02-01 18:05:00|152852.7|152762.7|152833.9|152743.9|152856.4|152763.4|152814.6|152721.1|483
1643739000000|2022-02-01 18:10:00|152833.8|152743.8|152841.2|152751.2|152852.3|152762.3|152826.4|152736.4|374
1643739300000|2022-02-01 18:15:00|152840.9|152750.9|152831.8|152741.8|152849.3|152759.3|152820.9|152730.9|382
1643739600000|2022-02-01 18:20:00|152832.4|152742.4|152882.7|152792.7|152882.7|152792.7|152825.9|152727.4|382
1643739900000|2022-02-01 18:25:00|152882.6|152792.6|152892.4|152762.4|152895.1|152801.6|152855.5|152741.5|509
1643740200000|2022-02-01 18:30:00|152892.8|152762.8|152893.6|152763.6|152899.8|152784.3|152856.4|152742.7|347
1643740500000|2022-02-01 18:35:00|152894|152764|152878.9|152748.9|152902.5|152772.5|152872.2|152742.2|464
1643740800000|2022-02-01 18:40:00|152879.3|152749.3|152851.3|152761.3|152891.5|152762.2|152837.3|152732.2|450
1643741100000|2022-02-01 18:45:00|152851.8|152761.8|152796.1|152666.1|152851.8|152761.8|152750.6|152633.5|524
1643741400000|2022-02-01 18:50:00|152797|152667|152686.3|152556.3|152806.8|152676.8|152646.4|152552.2|606
1643741700000|2022-02-01 18:55:00|152686.4|152556.4|152672.4|152582.4|152700.8|152594|152646.2|152541.8|519
1643742000000|2022-02-01 19:00:00|152672.7|152582.7|152664.2|152574.2|152697.3|152593.5|152653.9|152546.3|668
1643742300000|2022-02-01 19:05:00|152665|152575|152718.5|152628.5|152742.5|152652.5|152659.9|152569.9|499
1643742600000|2022-02-01 19:10:00|152717.7|152627.7|152770.1|152640.1|152794.2|152683.1|152711|152621|455
1643742900000|2022-02-01 19:15:00|152770.5|152640.5|152830.7|152740.7|152865.4|152775.4|152755.2|152627.9|549
1643743200000|2022-02-01 19:20:00|152830|152740|152855|152765|152883.5|152793.5|152829.4|152739.4|694
1643743500000|2022-02-01 19:25:00|152854.4|152764.4|152860.3|152770.3|152884.3|152794.3|152849.3|152759.3|706
1643743800000|2022-02-01 19:30:00|152859.2|152769.2|152866.1|152776.1|152885.4|152795.4|152843.5|152753.5|628
1643744100000|2022-02-01 19:35:00|152860.7|152770.7|152713.7|152623.7|152872.9|152782.9|152660.4|152570.4|877
1643744400000|2022-02-01 19:40:00|152712.3|152622.3|152744.4|152654.4|152745|152655|152678.9|152588.9|633
1643744700000|2022-02-01 19:45:00|152743.6|152653.6|152843.4|152753.4|152856.8|152766.6|152741.2|152634.5|648
1643745000000|2022-02-01 19:50:00|152843.5|152753.5|152949.5|152859.5|152953.8|152863.8|152839.5|152749.5|736
1643745300000|2022-02-01 19:55:00|152950.1|152860.1|153118|153028|153148.1|153037.5|152939.6|152827.8|846
1643745600000|2022-02-01 20:00:00|153117.7|152987.7|153200.2|153070.2|153208.2|153082.7|153073.8|152943.8|1031
1643745900000|2022-02-01 20:05:00|153197.9|153067.9|153026.4|152896.4|153200.6|153070.6|153012.1|152892.2|791
1643746200000|2022-02-01 20:10:00|153027.2|152897.2|153031.4|152901.4|153040.5|152919.2|152998.2|152880.4|725
1643746500000|2022-02-01 20:15:00|153023.8|152893.8|153010.8|152880.8|153047.9|152917.9|153004.1|152875.5|654
1643746800000|2022-02-01 20:20:00|153011.8|152881.8|152991.9|152861.9|153016.1|152886.1|152984.1|152854.1|447
1643747100000|2022-02-01 20:25:00|152990.3|152860.3|152871.2|152781.2|152994.5|152864.5|152866.5|152754.8|741
1643747400000|2022-02-01 20:30:00|152868.3|152778.3|152846.5|152716.5|152886.5|152781.4|152820.1|152704.7|806
1643747700000|2022-02-01 20:35:00|152846|152716|152854.2|152764.2|152878.1|152764.9|152794.6|152680.9|710
1643748000000|2022-02-01 20:40:00|152853.5|152763.5|152795.8|152665.8|152858.3|152768|152792|152662|566
1643748300000|2022-02-01 20:45:00|152794.5|152664.5|152770.9|152640.9|152804.5|152674.5|152740.7|152610.7|517
1643748600000|2022-02-01 20:50:00|152772.4|152642.4|152776.8|152646.8|152799.2|152670.3|152758.9|152637.1|562
1643748900000|2022-02-01 20:55:00|152777.1|152647.1|152834.5|152704.5|152910|152780|152750.2|152620.2|665
1643749200000|2022-02-01 21:00:00|152843.4|152713.4|152911.8|152781.8|152911.8|152781.8|152818.6|152688.6|813
1643749500000|2022-02-01 21:05:00|152913.2|152783.2|152926.8|152796.8|152947.4|152826|152901.3|152771.3|594
1643749800000|2022-02-01 21:10:00|152926.7|152796.7|152927|152797|152946.6|152816.6|152918|152788|292
1643750100000|2022-02-01 21:15:00|152925|152795|152859.1|152729.1|152925|152795|152850.1|152720.1|279
1643750400000|2022-02-01 21:20:00|152860.7|152730.7|152836.7|152706.7|152860.7|152730.7|152816.9|152686.9|320
1643750700000|2022-02-01 21:25:00|152838.6|152708.6|152737.4|152607.4|152843.6|152713.6|152729.7|152599.7|558
1643751000000|2022-02-01 21:30:00|152739|152609|152734.6|152604.6|152794.1|152615.9|152710.1|152554.2|282
1643751300000|2022-02-01 21:35:00|152735.5|152605.5|152690.9|152560.9|152783.5|152638|152674.4|152512.1|392
1643751600000|2022-02-01 21:40:00|152688.5|152558.5|152691.3|152561.3|152717.4|152587.4|152672.4|152542.4|195
1643751900000|2022-02-01 21:45:00|152697.9|152567.9|152682.6|152552.6|152713.5|152583.5|152672.2|152542.2|287
1643752200000|2022-02-01 21:50:00|152682|152552|152668|152538|152739.4|152572.8|152625.1|152487.3|201
1643752500000|2022-02-01 21:55:00|152673.9|152458.9|152811.3|152469.3|152853.4|152565.9|152641.5|152448.9|263
1643752800000|2022-02-01 22:00:00|152818.5|152476.5|152899.9|152557.9|152899.9|152557.9|152777.2|152435.2|56
1643753100000|2022-02-01 22:05:00|152902.8|152560.8|152902.8|152560.8|152919.3|152577.3|152858.3|152516.3|59
1643753400000|2022-02-01 22:10:00|152933|152591|152942|152600|152969.8|152627.8|152845.3|152503.3|207
1643753700000|2022-02-01 22:15:00|152955.5|152613.5|152931.1|152589.1|152983.1|152641.1|152902.3|152560.3|107
1643754000000|2022-02-01 22:20:00|152956.8|152614.8|152958.9|152616.9|152990.6|152648.6|152896.8|152554.8|110
1643754300000|2022-02-01 22:25:00|152957.5|152615.5|152948.5|152606.5|152986.2|152644.2|152915.1|152573.1|133
1643754600000|2022-02-01 22:30:00|152949|152607|152941.1|152599.1|152971.9|152629.9|152858.8|152516.8|203
1643754900000|2022-02-01 22:35:00|152942.7|152600.7|152958.2|152616.2|152993.8|152651.8|152894|152552|201
1643755200000|2022-02-01 22:40:00|152960.3|152618.3|152942.5|152600.5|152988.9|152646.9|152896.1|152554.1|251
1643755500000|2022-02-01 22:45:00|152926.8|152584.8|152908.6|152566.6|153001.3|152659.3|152893.6|152551.6|213
1643755800000|2022-02-01 22:50:00|152899|152557|152922.5|152580.5|152952.1|152610.1|152878.7|152536.7|294
1643756100000|2022-02-01 22:55:00|152914.2|152572.2|152941.1|152599.1|152944.6|152602.6|152850.3|152508.3|275
1643756400000|2022-02-01 23:00:00|152927.4|152585.4|152979|152637|153000.5|152658.5|152927.4|152585.4|655
1643756700000|2022-02-01 23:05:00|152980.9|152638.9|152994.4|152652.4|153025.1|152683.1|152920.6|152578.6|494
1643757000000|2022-02-01 23:10:00|152994.9|152652.9|152978.1|152636.1|152999.9|152657.9|152935.4|152593.4|257
1643757300000|2022-02-01 23:15:00|152982.3|152640.3|152973.8|152631.8|153000.1|152658.1|152910.8|152568.8|207
1643757600000|2022-02-01 23:20:00|152998.1|152656.1|152930.9|152588.9|152999.2|152657.2|152893.6|152551.6|275
1643757900000|2022-02-01 23:25:00|152941.7|152599.7|152993.6|152651.6|152996.7|152654.7|152905.8|152563.8|220
1643758200000|2022-02-01 23:30:00|152964|152622|152989.9|152647.9|152997.6|152655.6|152929.4|152587.4|189
1643758500000|2022-02-01 23:35:00|152991.7|152649.7|152948.7|152606.7|152998.6|152656.6|152902.7|152560.7|182
1643758800000|2022-02-01 23:40:00|152947.4|152605.4|152982.9|152640.9|153007.9|152665.9|152918.9|152576.9|305
1643759100000|2022-02-01 23:45:00|152982.6|152640.6|152859.7|152517.7|152999.7|152657.7|152847.2|152505.2|362
1643759400000|2022-02-01 23:50:00|152860.9|152518.9|152853.2|152511.2|152874.9|152532.9|152814.5|152472.5|242
1643759700000|2022-02-01 23:55:00|152868.6|152526.6|152841|152499|152874.5|152532.5|152794.5|152452.5|141
1643760000000|2022-02-02 00:00:00|152852.6|152510.6|152879.4|152537.4|152885.6|152543.6|152850.3|152508.3|327
1643760300000|2022-02-02 00:05:00|152868.2|152526.2|152883.1|152541.1|152892.5|152550.5|152860.3|152518.3|301
1643760600000|2022-02-02 00:10:00|152885.5|152543.5|152857.5|152515.5|152893.3|152551.3|152848.7|152506.7|202
1643760900000|2022-02-02 00:15:00|152877.6|152535.6|152886.3|152544.3|152894.9|152552.9|152855.2|152513.2|194
1643761200000|2022-02-02 00:20:00|152883.4|152541.4|152777.7|152435.7|152891.3|152549.3|152774|152432|545
1643761500000|2022-02-02 00:25:00|152776.8|152434.8|152779.4|152437.4|152790.5|152490|152715|152417.2|1049
1643761800000|2022-02-02 00:30:00|152774.6|152432.6|152765.2|152433.1|152779.1|152469|152732.7|152421.8|503
1643762100000|2022-02-02 00:35:00|152772.7|152430.7|152755|152437.8|152778.4|152474.5|152709.2|152423.8|329
1643762400000|2022-02-02 00:40:00|152762|152435.9|152768.5|152426.5|152778.5|152492.8|152698.9|152419.8|228
1643762700000|2022-02-02 00:45:00|152770.6|152428.6|152740.6|152476.3|152778.8|152505.8|152701.1|152413.4|362
1643763000000|2022-02-02 00:50:00|152741.7|152473.8|152755.7|152494.5|152839.5|152602.1|152674.6|152437.5|378
1643763300000|2022-02-02 00:55:00|152754.4|152501.5|152754.8|152479.6|152776.6|152563.7|152672.1|152475.5|297
1643763600000|2022-02-02 01:00:00|152749|152486.1|152687.7|152557.7|152797.5|152568.2|152670.4|152438.7|426
1643763900000|2022-02-02 01:05:00|152694.4|152564.4|152721.9|152591.9|152811.9|152621.5|152671.2|152494.1|208
1643764200000|2022-02-02 01:10:00|152718.2|152588.2|152729.5|152599.5|152821.9|152616.4|152704.8|152505.5|456
1643764500000|2022-02-02 01:15:00|152729.4|152599.4|152722.9|152592.9|152767.5|152608.9|152710.8|152563.4|159
1643764800000|2022-02-02 01:20:00|152732.5|152602.5|152705.6|152575.6|152790.4|152610.9|152697.1|152499.5|244
1643765100000|2022-02-02 01:25:00|152705.9|152575.9|152724.8|152594.8|152803.6|152619.8|152704.9|152524.7|284
1643765400000|2022-02-02 01:30:00|152726.6|152596.6|152726.6|152596.6|152816.8|152611.4|152708.9|152482.8|391
1643765700000|2022-02-02 01:35:00|152726.2|152596.2|152729.1|152599.1|152809.3|152609.3|152715.7|152517.7|162
1643766000000|2022-02-02 01:40:00|152729.6|152599.6|152731.9|152601.9|152808.3|152617.5|152706.6|152537|249
1643766300000|2022-02-02 01:45:00|152722|152592|152727.8|152597.8|152812.4|152610.4|152708.8|152519.7|208
1643766600000|2022-02-02 01:50:00|152784.2|152538.3|152812.1|152563.9|152842.7|152625.8|152712.4|152500.7|281
1643766900000|2022-02-02 01:55:00|152809.3|152566.8|152750.8|152620.8|152855.4|152643.4|152722|152528.2|182
1643767200000|2022-02-02 02:00:00|152750.7|152620.7|152779.3|152571.4|152855.5|152633|152733.4|152513.5|231
1643767500000|2022-02-02 02:05:00|152800.3|152555.1|152678.7|152548.7|152857.5|152624.7|152669.2|152497.5|313
1643767800000|2022-02-02 02:10:00|152683.5|152553.5|152683.7|152553.7|152768.1|152590.9|152666.8|152504.4|330
1643768100000|2022-02-02 02:15:00|152684.8|152554.8|152695.8|152565.8|152698.7|152579.1|152659.6|152550.1|149
1643768400000|2022-02-02 02:20:00|152689.9|152559.9|152752.8|152542|152793.2|152605.7|152667.6|152490.4|338
1643768700000|2022-02-02 02:25:00|152751.8|152543.9|152715.8|152585.8|152812.9|152594.8|152709.4|152471.4|290
1643769000000|2022-02-02 02:30:00|152718|152588|152758.2|152545.4|152799.2|152598.6|152706.3|152487.3|248
1643769300000|2022-02-02 02:35:00|152754.6|152548.5|152722.5|152592.5|152784.9|152596.5|152703|152512.8|218
1643769600000|2022-02-02 02:40:00|152722.3|152592.3|152714.6|152584.6|152799.5|152613.2|152702.3|152504.7|254
1643769900000|2022-02-02 02:45:00|152722.3|152592.3|152728.1|152598.1|152749.2|152619.2|152718|152588|127
1643770200000|2022-02-02 02:50:00|152727.9|152597.9|152727|152597|152815.9|152609.7|152707.9|152498.2|235
1643770500000|2022-02-02 02:55:00|152726.4|152596.4|152743.6|152613.6|152813.2|152624.7|152695.1|152506.9|444
1643770800000|2022-02-02 03:00:00|152787.9|152573.9|152744.8|152614.8|152817.6|152629.1|152711.2|152510.5|431
1643771100000|2022-02-02 03:05:00|152740.7|152610.7|152743.4|152613.4|152802.4|152629.9|152727.4|152562.5|163
1643771400000|2022-02-02 03:10:00|152744.1|152614.1|152751.1|152621.1|152857.1|152657|152715|152515.1|395
1643771700000|2022-02-02 03:15:00|152751.2|152621.2|152745.9|152615.9|152849.8|152634|152735.3|152506.7|258
1643772000000|2022-02-02 03:20:00|152748.9|152618.9|152835.8|152615.5|152843.5|152657.7|152739.7|152507|306
1643772300000|2022-02-02 03:25:00|152855.2|152581.6|152782.8|152652.8|152907.5|152670.6|152776|152569.2|202
1643772600000|2022-02-02 03:30:00|152778.9|152648.9|152776.1|152646.1|152892.6|152668|152747|152530|310
1643772900000|2022-02-02 03:35:00|152776.8|152646.8|152781.3|152651.3|152874.5|152657|152769.7|152532.5|325
1643773200000|2022-02-02 03:40:00|152779.6|152649.6|152783.9|152653.9|152859.2|152667.5|152775.9|152573.8|267
1643773500000|2022-02-02 03:45:00|152782.8|152652.8|152763.5|152633.5|152845.5|152660.2|152748.9|152494.7|378
1643773800000|2022-02-02 03:50:00|152771|152641|152774.3|152644.3|152824.5|152649|152753.1|152481.5|299
1643774100000|2022-02-02 03:55:00|152773.9|152643.9|152797|152583.7|152841.8|152655.8|152735.9|152506.2|275
1643774400000|2022-02-02 04:00:00|152794|152590.9|152827.2|152697.2|152895.3|152756.9|152755.7|152575.3|402
1643774700000|2022-02-02 04:05:00|152830.4|152700.4|152813.6|152683.6|152880.5|152732.9|152799.1|152612.2|355
1643775000000|2022-02-02 04:10:00|152814|152684|152748.2|152618.2|152870.7|152687.5|152732.7|152494.8|436
1643775300000|2022-02-02 04:15:00|152798|152550.1|152732.9|152602.9|152826.7|152656.5|152732.9|152511.5|483
1643775600000|2022-02-02 04:20:00|152729.6|152599.6|152750.5|152620.5|152789.1|152644.8|152723|152531.7|195
1643775900000|2022-02-02 04:25:00|152751.2|152621.2|152764.1|152634.1|152836|152655.7|152732.1|152487|207
1643776200000|2022-02-02 04:30:00|152764|152634|152777.7|152647.7|152832.6|152661|152757.1|152565.2|214
1643776500000|2022-02-02 04:35:00|152772.2|152642.2|152765.5|152635.5|152842|152656|152751.1|152526|338
1643776800000|2022-02-02 04:40:00|152767.1|152637.1|152771.4|152641.4|152822.3|152654.6|152755.7|152557.9|364
1643777100000|2022-02-02 04:45:00|152770|152640|152766.6|152636.6|152839.3|152648.4|152750|152551.1|408
1643777400000|2022-02-02 04:50:00|152767|152637|152746.1|152616.1|152828|152643.2|152737.4|152508.4|281
1643777700000|2022-02-02 04:55:00|152751.2|152621.2|152747.5|152617.5|152834.6|152655.6|152739.7|152490.4|256
1643778000000|2022-02-02 05:00:00|152749.8|152619.8|152766.4|152636.4|152827.2|152656.2|152739.4|152480.5|345
1643778300000|2022-02-02 05:05:00|152764.8|152634.8|152760.4|152630.4|152819.7|152671.1|152743|152552.7|284
1643778600000|2022-02-02 05:10:00|152761.7|152631.7|152806.4|152586.4|152843.5|152651|152756.9|152501.5|342
1643778900000|2022-02-02 05:15:00|152798.6|152597.9|152783.5|152575.2|152830.2|152648|152740.8|152547.8|580
1643779200000|2022-02-02 05:20:00|152784.3|152572.1|152807.4|152585.7|152828.9|152641.3|152741.4|152550.2|502
1643779500000|2022-02-02 05:25:00|152765.4|152635.4|152761.2|152631.2|152825.6|152647.5|152730.7|152544.8|615
1643779800000|2022-02-02 05:30:00|152758.7|152628.7|152761|152631|152826.4|152654.5|152748.3|152562.9|375
1643780100000|2022-02-02 05:35:00|152759.4|152629.4|152766.3|152636.3|152809.1|152659.5|152755.8|152577.5|307
1643780400000|2022-02-02 05:40:00|152766.7|152636.7|152766.7|152636.7|152817.2|152661.5|152741.9|152565|349
1643780700000|2022-02-02 05:45:00|152766.9|152636.9|152759.4|152629.4|152804.1|152660.5|152739.4|152577.3|311
1643781000000|2022-02-02 05:50:00|152763.6|152633.6|152756.2|152626.2|152830.6|152660.2|152740|152555.9|380
1643781300000|2022-02-02 05:55:00|152756.5|152626.5|152764.3|152634.3|152829.5|152655.2|152747.4|152487.5|202
1643781600000|2022-02-02 06:00:00|152826.4|152529.1|152647.7|152517.7|152826.4|152641.7|152641.6|152511.6|470
1643781900000|2022-02-02 06:05:00|152648.6|152518.6|152601.5|152471.5|152682|152552|152589|152459|505
1643782200000|2022-02-02 06:10:00|152594|152464|152565.8|152435.8|152609.5|152479.5|152564.5|152434.5|271
1643782500000|2022-02-02 06:15:00|152566.9|152436.9|152615.2|152485.2|152620.6|152490.6|152564|152434|527
1643782800000|2022-02-02 06:20:00|152616.6|152486.6|152617.3|152487.3|152623.9|152493.9|152601.3|152471.3|206
1643783100000|2022-02-02 06:25:00|152616|152486|152620.1|152490.1|152628.6|152498.6|152611|152481|132
1643783400000|2022-02-02 06:30:00|152616.5|152486.5|152669.3|152539.3|152681.5|152551.5|152615.6|152485.6|337
1643783700000|2022-02-02 06:35:00|152667.8|152537.8|152675.1|152545.1|152690.5|152560.5|152648.2|152518.2|348
1643784000000|2022-02-02 06:40:00|152666.5|152536.5|152725|152595|152745|152615|152665.4|152535.4|412
1643784300000|2022-02-02 06:45:00|152724.3|152594.3|152745.6|152615.6|152762|152621.1|152715.7|152534.5|358
1643784600000|2022-02-02 06:50:00|152738|152608|152745.5|152615.5|152797.1|152633.9|152723.3|152547.3|703
1643784900000|2022-02-02 06:55:00|152747|152617|152769.8|152639.8|152792.6|152644.8|152717.5|152559.4|650
1643785200000|2022-02-02 07:00:00|152769.4|152639.4|152867.2|152737.2|153007.2|152877.2|152763.8|152636.9|639
1643785500000|2022-02-02 07:05:00|152870.5|152740.5|152830.5|152700.5|152870.7|152740.7|152779.8|152664.7|633
1643785800000|2022-02-02 07:10:00|152832.4|152702.4|152885|152755|152904.1|152787.4|152817.6|152696.3|592
1643786100000|2022-02-02 07:15:00|152894.3|152764.3|152818.5|152688.5|152896.2|152789.7|152798.3|152683|545
1643786400000|2022-02-02 07:20:00|152819.5|152689.5|152777.2|152647.2|152833.6|152719.4|152744.6|152614.6|642
1643786700000|2022-02-02 07:25:00|152776|152646|152886.5|152756.5|152888|152771.7|152757.9|152627.9|683
1643787000000|2022-02-02 07:30:00|152887.9|152757.9|152741.8|152651.8|152914.9|152824.9|152739.2|152649.2|574
1643787300000|2022-02-02 07:35:00|152741.2|152651.2|152705.2|152615.2|152744.1|152654.1|152682.5|152592.5|512
1643787600000|2022-02-02 07:40:00|152705.7|152615.7|152616.6|152526.6|152715.9|152625.9|152610.5|152520.5|555
1643787900000|2022-02-02 07:45:00|152616.7|152526.7|152731.1|152641.1|152797|152691.2|152601.6|152511.6|763
1643788200000|2022-02-02 07:50:00|152729.2|152639.2|152677|152587|152758|152668|152665.3|152575.3|741
1643788500000|2022-02-02 07:55:00|152678.7|152588.7|152514.5|152424.5|152678.8|152588.8|152500.8|152410.8|749
1643788800000|2022-02-02 08:00:00|152515.7|152425.7|152224.7|152134.7|152515.7|152425.7|152213.5|152105.1|879
1643789100000|2022-02-02 08:05:00|152225.9|152135.9|152373.4|152283.4|152377|152287|152212.4|152122.4|832
1643789400000|2022-02-02 08:10:00|152375.5|152285.5|152336.3|152246.3|152435.3|152345.3|152335|152245|708
1643789700000|2022-02-02 08:15:00|152333|152243|152314.2|152224.2|152335.8|152245.8|152229.1|152139.1|757
1643790000000|2022-02-02 08:20:00|152314.5|152224.5|152272.5|152182.5|152315.3|152225.3|152216.7|152126.7|757
1643790300000|2022-02-02 08:25:00|152271.3|152181.3|152426.8|152336.8|152430.3|152340.3|152270.9|152180.9|774
1643790600000|2022-02-02 08:30:00|152426.9|152336.9|152518.5|152428.5|152526|152436|152388.2|152298.2|854
1643790900000|2022-02-02 08:35:00|152517.9|152427.9|152492.6|152402.6|152523.9|152433.9|152331|152241|899
1643791200000|2022-02-02 08:40:00|152495.6|152405.6|152600.7|152510.7|152650|152560|152491.7|152401.7|849
1643791500000|2022-02-02 08:45:00|152605.6|152515.6|152525.3|152435.3|152617.6|152527.6|152516.7|152426.7|787
1643791800000|2022-02-02 08:50:00|152531.1|152441.1|152604.1|152514.1|152649.9|152559.9|152511.1|152421.1|810
1643792100000|2022-02-02 08:55:00|152603.4|152513.4|152783|152693|152786.5|152696.5|152603.4|152513.4|830
1643792400000|2022-02-02 09:00:00|152782|152692|152943|152853|153007.7|152886|152646.7|152556.7|860
1643792700000|2022-02-02 09:05:00|152937.8|152847.8|152834.1|152744.1|152967.8|152877.8|152834.1|152744.1|830
1643793000000|2022-02-02 09:10:00|152832.5|152742.5|152913.4|152823.4|152917.4|152827.4|152766.3|152676.3|817
1643793300000|2022-02-02 09:15:00|152910.5|152820.5|152884.1|152794.1|152922|152832|152822.2|152732.2|855
1643793600000|2022-02-02 09:20:00|152884.5|152794.5|152913.8|152823.8|152915.9|152825.9|152854.4|152764.4|812
1643793900000|2022-02-02 09:25:00|152917.1|152827.1|152967.6|152877.6|153051.2|152961.2|152909.2|152819.2|910
1643794200000|2022-02-02 09:30:00|152965.4|152875.4|152971.3|152881.3|153028.2|152938.2|152849.7|152759.7|879
1643794500000|2022-02-02 09:35:00|152971.6|152881.6|153035.5|152945.5|153093.7|153003.7|152971.5|152881.5|781
1643794800000|2022-02-02 09:40:00|153037.1|152947.1|152910|152820|153045.9|152955.9|152909.1|152819.1|659
1643795100000|2022-02-02 09:45:00|152909.7|152819.7|152817.6|152727.6|152921|152831|152715.6|152625.6|766
1643795400000|2022-02-02 09:50:00|152819.7|152729.7|152669.2|152579.2|152845.4|152755.4|152667.3|152577.3|764
1643795700000|2022-02-02 09:55:00|152670.3|152580.3|152876.2|152786.2|152880|152790|152669|152579|904
1643796000000|2022-02-02 10:00:00|152874.8|152784.8|152862.1|152772.1|152905|152815|152737.2|152647.2|813
1643796300000|2022-02-02 10:05:00|152862.8|152772.8|152968.6|152878.6|152972.5|152882.5|152819.1|152729.1|826
1643796600000|2022-02-02 10:10:00|152968.1|152878.1|152985|152895|153015.7|152925.7|152942|152852|767
1643796900000|2022-02-02 10:15:00|152988.4|152898.4|152784.3|152694.3|152995.8|152905.8|152779.1|152689.1|870
1643797200000|2022-02-02 10:20:00|152783.8|152693.8|152819.2|152729.2|152827.7|152737.7|152772.2|152682.2|694
1643797500000|2022-02-02 10:25:00|152817.4|152727.4|152917.2|152787.2|152931.6|152838.8|152767.3|152677.3|755
1643797800000|2022-02-02 10:30:00|152917.4|152787.4|152873.7|152783.7|152980.4|152890.4|152867.4|152777.4|644
1643798100000|2022-02-02 10:35:00|152872.7|152782.7|152805.3|152715.3|152874.5|152784.5|152779.1|152689.1|649
1643798400000|2022-02-02 10:40:00|152806.5|152716.5|152715.6|152625.6|152826.7|152736.7|152687.2|152597.2|679
1643798700000|2022-02-02 10:45:00|152716.2|152626.2|152920.9|152830.9|152924.2|152834.2|152710.3|152620.3|582
1643799000000|2022-02-02 10:50:00|152920.5|152830.5|152822.8|152732.8|152925.1|152835.1|152817.4|152727.4|573
1643799300000|2022-02-02 10:55:00|152823.7|152733.7|152751.7|152661.7|152841.9|152751.9|152743.8|152653.8|670
1643799600000|2022-02-02 11:00:00|152752.6|152662.6|152776.9|152686.9|152784.7|152694.7|152723.4|152633.4|708
1643799900000|2022-02-02 11:05:00|152777.4|152687.4|152776.9|152686.9|152803.5|152713.5|152760|152670|609
1643800200000|2022-02-02 11:10:00|152774.9|152684.9|152774.4|152684.4|152792|152702|152746.5|152656.5|675
1643800500000|2022-02-02 11:15:00|152774.8|152684.8|152765.9|152675.9|152785.6|152695.6|152746.8|152656.8|687
1643800800000|2022-02-02 11:20:00|152765.8|152675.8|152770|152680|152779.6|152689.6|152752.6|152662.6|486
1643801100000|2022-02-02 11:25:00|152770.7|152680.7|152706.4|152616.4|152774.4|152684.4|152662.5|152572.5|626
1643801400000|2022-02-02 11:30:00|152707.7|152617.7|152770|152680|152770.2|152680.2|152649.4|152559.4|795
1643801700000|2022-02-02 11:35:00|152770.3|152680.3|152769.5|152679.5|152887.7|152797.7|152751.4|152661.4|807
1643802000000|2022-02-02 11:40:00|152769.3|152679.3|152888.9|152798.9|152966.9|152876.9|152750.3|152660.3|845
1643802300000|2022-02-02 11:45:00|152889.9|152799.9|152874|152784|152892.1|152802.1|152791|152701|806
1643802600000|2022-02-02 11:50:00|152873.6|152783.6|152829.6|152739.6|152877.4|152787.4|152792.7|152702.7|660
1643802900000|2022-02-02 11:55:00|152832.9|152742.9|153022.9|152932.9|153028.8|152938.8|152825.5|152735.5|762
1643803200000|2022-02-02 12:00:00|153023.1|152933.1|153036|152946|153076.7|152986.7|153011.5|152921.5|662
1643803500000|2022-02-02 12:05:00|153034.6|152944.6|152930.3|152840.3|153090.5|153000.5|152920.6|152830.6|674
1643803800000|2022-02-02 12:10:00|152930.6|152840.6|152963.2|152873.2|153024.3|152934.3|152822.9|152732.9|787
1643804100000|2022-02-02 12:15:00|152962.7|152872.7|152878.2|152788.2|152963.5|152873.5|152779.8|152689.8|856
1643804400000|2022-02-02 12:20:00|152872.3|152782.3|152872.6|152782.6|152875.7|152785.7|152823.7|152733.7|818
1643804700000|2022-02-02 12:25:00|152872.5|152782.5|152822.1|152732.1|152928.9|152838.9|152809.2|152719.2|832
1643805000000|2022-02-02 12:30:00|152823.4|152733.4|152811.3|152721.3|152844.6|152754.6|152756.4|152666.4|782
1643805300000|2022-02-02 12:35:00|152812.1|152722.1|152701.5|152611.5|152824.7|152734.7|152687.2|152597.2|646
1643805600000|2022-02-02 12:40:00|152700.8|152610.8|152755.4|152665.4|152827.4|152737.4|152658.6|152568.6|734
1643805900000|2022-02-02 12:45:00|152757|152667|152828|152738|152834.9|152744.9|152715.2|152625.2|682
1643806200000|2022-02-02 12:50:00|152827.7|152737.7|152839.5|152749.5|152851.7|152761.7|152776.5|152686.5|765
1643806500000|2022-02-02 12:55:00|152839.7|152749.7|152903.4|152813.4|152946.5|152856.5|152824.9|152734.9|968
1643806800000|2022-02-02 13:00:00|152898.5|152808.5|152871.5|152781.5|152898.5|152808.5|152806.4|152716.4|756
1643807100000|2022-02-02 13:05:00|152871.8|152781.8|153040.5|152950.5|153051.8|152961.8|152858.1|152768.1|814
1643807400000|2022-02-02 13:10:00|153043.9|152953.9|153333.4|153049.7|153347.8|153084.1|153024.2|152934.2|813
1643807700000|2022-02-02 13:15:00|153339.3|153054.2|153031.4|152941.4|153339.3|153054.2|152913.9|152823.9|1034
1643808000000|2022-02-02 13:20:00|153030.7|152940.7|153231.9|153141.9|153310.3|153220.3|152992.2|152902.2|963
1643808300000|2022-02-02 13:25:00|153235.5|153145.5|153265.6|153175.6|153268.9|153178.9|153137.3|153047.3|812
1643808600000|2022-02-02 13:30:00|153265.1|153175.1|153354|153264|153409.9|153319.9|153195.1|153105.1|885
1643808900000|2022-02-02 13:35:00|153353.5|153263.5|153239.5|153149.5|153360.7|153270.7|153216.2|153126.2|899
1643809200000|2022-02-02 13:40:00|153239.9|153149.9|153349.7|153259.7|153379.3|153289.3|153219.6|153129.6|830
1643809500000|2022-02-02 13:45:00|153350.2|153260.2|153340|153250|153401.9|153311.9|153320.5|153230.5|788
1643809800000|2022-02-02 13:50:00|153341.9|153251.9|153283.1|153193.1|153349.5|153259.5|153253.2|153163.2|762
1643810100000|2022-02-02 13:55:00|153284|153194|153422.8|153332.8|153422.8|153332.8|153280.4|153190.4|667
1643810400000|2022-02-02 14:00:00|153416.8|153326.8|153284.1|153194.1|153434.7|153344.7|153256.3|153166.3|913
1643810700000|2022-02-02 14:05:00|153282.9|153192.9|153252.8|153162.8|153286.9|153196.9|153187.3|153097.3|855
1643811000000|2022-02-02 14:10:00|153252.7|153162.7|153129.8|153039.8|153280.1|153190.1|153072.8|152982.8|873
1643811300000|2022-02-02 14:15:00|153128.1|153038.1|153149.6|153059.6|153204|153114|153114.5|153024.5|922
1643811600000|2022-02-02 14:20:00|153152.1|153062.1|153029.6|152939.6|153217.2|153127.2|153025.2|152935.2|851
1643811900000|2022-02-02 14:25:00|153029.8|152939.8|152954.2|152864.2|153113.5|153023.5|152947.9|152857.9|929
1643812200000|2022-02-02 14:30:00|152953.8|152863.8|153124.9|153034.9|153212.3|153122.3|152935.5|152845.5|1047
1643812500000|2022-02-02 14:35:00|153125|153035|153179.8|153089.8|153194.3|153104.3|153072.7|152982.7|987
1643812800000|2022-02-02 14:40:00|153171|153081|153440.5|153350.5|153474.5|153384.5|153161.8|153071.8|1022
1643813100000|2022-02-02 14:45:00|153442.3|153352.3|153469.3|153379.3|153469.3|153379.3|153276.7|153186.7|938
1643813400000|2022-02-02 14:50:00|153469.7|153379.7|153413.4|153323.4|153470.7|153380.7|153353.8|153263.8|1010
1643813700000|2022-02-02 14:55:00|153411.8|153321.8|153570.9|153480.9|153632.2|153542.2|153357.6|153267.6|1003
1643814000000|2022-02-02 15:00:00|153577.5|153487.5|153481.2|153391.2|153599.2|153509.2|153386.3|153296.3|974
1643814300000|2022-02-02 15:05:00|153481.1|153391.1|153519.2|153429.2|153527.6|153437.6|153414.3|153324.3|761
1643814600000|2022-02-02 15:10:00|153517.3|153427.3|153647.3|153557.3|153735.6|153645.6|153517|153427|956
1643814900000|2022-02-02 15:15:00|153647.1|153557.1|153791.4|153701.4|153886.3|153796.3|153637.1|153547.1|983
1643815200000|2022-02-02 15:20:00|153795.5|153705.5|153718|153628|153822.5|153732.5|153699.5|153609.5|874
1643815500000|2022-02-02 15:25:00|153717|153627|153683.9|153593.9|153717|153627|153635.9|153545.9|800
1643815800000|2022-02-02 15:30:00|153685.1|153595.1|153654.4|153564.4|153704.9|153614.9|153602.5|153512.5|766
1643816100000|2022-02-02 15:35:00|153651.5|153561.5|153653.6|153563.6|153715.8|153625.8|153641.8|153551.8|870
1643816400000|2022-02-02 15:40:00|153653.3|153563.3|153531.8|153441.8|153655.6|153565.6|153462.4|153372.4|800
1643816700000|2022-02-02 15:45:00|153532.3|153442.3|153458.4|153368.4|153565.8|153475.8|153452.3|153362.3|977
1643817000000|2022-02-02 15:50:00|153458.5|153368.5|153605.2|153515.2|153629.7|153539.7|153390.2|153300.2|985
1643817300000|2022-02-02 15:55:00|153605.3|153515.3|153660.1|153570.1|153711|153621|153574.8|153484.8|1032
1643817600000|2022-02-02 16:00:00|153662.4|153572.4|153644.3|153554.3|153710.4|153620.4|153592.8|153502.8|929
1643817900000|2022-02-02 16:05:00|153644.2|153554.2|153779.6|153689.6|153782.4|153692.4|153631|153541|927
1643818200000|2022-02-02 16:10:00|153779.7|153689.7|153833.7|153743.7|153835.5|153745.5|153736.7|153646.7|782
1643818500000|2022-02-02 16:15:00|153828.7|153738.7|153768.7|153678.7|153930.6|153840.6|153765.1|153675.1|730
1643818800000|2022-02-02 16:20:00|153762.7|153672.7|153654.8|153564.8|153762.7|153672.7|153653.5|153563.5|716
1643819100000|2022-02-02 16:25:00|153655.3|153565.3|153546.1|153456.1|153656.4|153566.4|153486.7|153396.7|741
1643819400000|2022-02-02 16:30:00|153543.4|153453.4|153627.7|153537.7|153747.7|153657.7|153538.8|153448.8|885
1643819700000|2022-02-02 16:35:00|153633.1|153543.1|153736.8|153646.8|153775.3|153685.3|153618.8|153528.8|658
1643820000000|2022-02-02 16:40:00|153733|153643|153942.6|153852.6|153973.6|153869.1|153695.4|153591.6|852
1643820300000|2022-02-02 16:45:00|153940.6|153850.6|154034|153944|154041.1|153951.1|153878.7|153788.7|849
1643820600000|2022-02-02 16:50:00|154029.1|153939.1|154014.8|153924.8|154047.1|153957.1|153964.9|153874.9|725
1643820900000|2022-02-02 16:55:00|154015.7|153925.7|153931.6|153841.6|154015.8|153925.8|153904.9|153814.9|685
1643821200000|2022-02-02 17:00:00|153933.4|153843.4|153873.6|153783.6|153976.6|153886.6|153828.9|153738.9|754
1643821500000|2022-02-02 17:05:00|153873.3|153783.3|153652|153522|153940.8|153850.8|153636.6|153518.7|759
1643821800000|2022-02-02 17:10:00|153647.3|153517.3|153695.3|153605.3|153711.3|153621.3|153633.4|153517.3|705
1643822100000|2022-02-02 17:15:00|153695.6|153605.6|153777.4|153647.4|153788.2|153684.5|153641.6|153551.6|733
1643822400000|2022-02-02 17:20:00|153777.3|153647.3|153773.6|153683.6|153793.4|153698.5|153763.9|153647.3|612
1643822700000|2022-02-02 17:25:00|153773.7|153683.7|153761.5|153671.5|153782.6|153692.6|153751.8|153661.8|534
1643823000000|2022-02-02 17:30:00|153761.7|153671.7|153774.2|153684.2|153795|153705|153754.2|153664.2|659
1643823300000|2022-02-02 17:35:00|153771.8|153681.8|153716|153626|153774.5|153684.5|153714.4|153624.4|581
1643823600000|2022-02-02 17:40:00|153717.4|153627.4|153670.9|153580.9|153735.9|153645.9|153642.3|153552.3|561
1643823900000|2022-02-02 17:45:00|153668.9|153578.9|153548.7|153458.7|153674.6|153584.6|153539.6|153449.6|704
1643824200000|2022-02-02 17:50:00|153543.1|153453.1|153571.1|153481.1|153635.3|153545.3|153499.5|153409.5|756
1643824500000|2022-02-02 17:55:00|153569.5|153479.5|153500.5|153410.5|153579.6|153489.6|153500.5|153410.5|645
1643824800000|2022-02-02 18:00:00|153500.6|153410.6|153381.5|153291.5|153537.9|153436.8|153370.9|153280.9|694
1643825100000|2022-02-02 18:05:00|153376.5|153286.5|153351.9|153261.9|153389.9|153299.9|153278.2|153170|704
1643825400000|2022-02-02 18:10:00|153357.4|153267.4|153176.3|153086.3|153383|153293|153153.4|153063.4|668
1643825700000|2022-02-02 18:15:00|153174.5|153084.5|153255.6|153165.6|153258|153168|153157.4|153058.9|682
1643826000000|2022-02-02 18:20:00|153254.7|153164.7|153427.7|153337.7|153433.3|153343.3|153231.9|153141.9|789
1643826300000|2022-02-02 18:25:00|153426.4|153336.4|153486.2|153396.2|153586.6|153477.1|153418.2|153305|804
1643826600000|2022-02-02 18:30:00|153485.5|153395.5|153410.3|153320.3|153493.6|153403.6|153403.4|153313.4|481
1643826900000|2022-02-02 18:35:00|153409.5|153319.5|153407.4|153317.4|153446.5|153333.4|153397.3|153293.3|463
1643827200000|2022-02-02 18:40:00|153405.9|153315.9|153377.7|153287.7|153411.3|153321.3|153348.5|153258.5|440
1643827500000|2022-02-02 18:45:00|153377.6|153287.6|153378.3|153288.3|153395.2|153305.2|153364.5|153274.5|333
1643827800000|2022-02-02 18:50:00|153380|153290|153390.8|153300.8|153399|153309|153366.6|153276.6|313
1643828100000|2022-02-02 18:55:00|153388.2|153298.2|153352.2|153262.2|153391.6|153301.6|153331.8|153234.5|484
1643828400000|2022-02-02 19:00:00|153352.5|153262.5|153363.8|153273.8|153379.3|153289.3|153341.6|153241.2|396
1643828700000|2022-02-02 19:05:00|153364.2|153274.2|153342.9|153252.9|153394.8|153304.8|153341.3|153251.3|467
1643829000000|2022-02-02 19:10:00|153343.4|153253.4|153363.1|153273.1|153367.6|153277.6|153313.4|153223.4|502
1643829300000|2022-02-02 19:15:00|153359.2|153269.2|153307|153217|153384.1|153294.1|153302.7|153212.7|574
1643829600000|2022-02-02 19:20:00|153306.5|153216.5|153279.7|153189.7|153317.1|153227.1|153271.9|153181.9|460
1643829900000|2022-02-02 19:25:00|153277.7|153187.7|153316|153186|153327.6|153226.6|153277.1|153178.8|487
1643830200000|2022-02-02 19:30:00|153322.6|153192.6|153277.6|153187.6|153333.4|153221.2|153274.7|153165.1|562
1643830500000|2022-02-02 19:35:00|153275.4|153185.4|153193|153103|153307.5|153189.1|153175|153046.4|628
1643830800000|2022-02-02 19:40:00|153189.2|153099.2|153133.7|153043.7|153195.5|153105.5|153126.9|153036.9|549
1643831100000|2022-02-02 19:45:00|153137.3|153047.3|153129.9|153039.9|153146.6|153056.6|153126.6|153036.6|420
1643831400000|2022-02-02 19:50:00|153129.7|153039.7|153113.3|153023.3|153145.8|153055.8|153104.6|153014.6|476
1643831700000|2022-02-02 19:55:00|153113.1|153023.1|153086.5|152996.5|153150.5|153060.5|153073.1|152983.1|551
1643832000000|2022-02-02 20:00:00|153080.2|152990.2|153072.9|152982.9|153104|152997.9|153071|152964.8|348
1643832300000|2022-02-02 20:05:00|153077.2|152987.2|153217.7|153127.7|153242.5|153136.5|153073.1|152983.1|628
1643832600000|2022-02-02 20:10:00|153216.7|153126.7|153213.1|153083.1|153254.3|153146.4|153186.2|153075.1|495
1643832900000|2022-02-02 20:15:00|153204.6|153074.6|153131.5|153041.5|153227.2|153119|153129.2|153039.2|467
1643833200000|2022-02-02 20:20:00|153129.1|153039.1|153152.1|153062.1|153161.3|153063.5|153117.1|153026.4|545
1643833500000|2022-02-02 20:25:00|153148.8|153058.8|153144.6|153054.6|153166.6|153076.2|153135.5|153034|461
1643833800000|2022-02-02 20:30:00|153147.5|153057.5|153167.2|153077.2|153181.9|153091.9|153139.7|153049.7|656
1643834100000|2022-02-02 20:35:00|153168.7|153078.7|153231.7|153101.7|153242.6|153129.1|153143|153053|571
1643834400000|2022-02-02 20:40:00|153235.3|153105.3|153226.8|153096.8|153247|153139.1|153201.9|153089|615
1643834700000|2022-02-02 20:45:00|153226.3|153096.3|153209|153119|153235.8|153126.4|153187.3|153085|519
1643835000000|2022-02-02 20:50:00|153212.2|153122.2|153218.3|153128.3|153291|153170.3|153208.1|153102.3|394
1643835300000|2022-02-02 20:55:00|153219.6|153129.6|153347.6|153257.6|153376.8|153260.9|153219.3|153129.3|593
1643835600000|2022-02-02 21:00:00|153345.6|153255.6|153398.7|153268.7|153412.7|153309.4|153335.6|153215.6|564
1643835900000|2022-02-02 21:05:00|153399.8|153269.8|153522.8|153392.8|153533.7|153403.7|153397|153267|666
1643836200000|2022-02-02 21:10:00|153536.3|153406.3|153621.4|153491.4|153635.1|153505.1|153536.3|153406.3|846
1643836500000|2022-02-02 21:15:00|153625.6|153495.6|153516.5|153386.5|153625.6|153495.6|153494.7|153364.7|749
1643836800000|2022-02-02 21:20:00|153520|153390|153528.1|153398.1|153546.6|153416.6|153509|153379|605
1643837100000|2022-02-02 21:25:00|153528.8|153398.8|153498.9|153368.9|153531.8|153401.8|153484.1|153354.1|324
1643837400000|2022-02-02 21:30:00|153489.4|153359.4|153405.1|153275.1|153536.6|153369.9|153389.6|153236.6|347
1643837700000|2022-02-02 21:35:00|153403.7|153273.7|153351.5|153221.5|153466.8|153291.6|153341.7|153175|402
1643838000000|2022-02-02 21:40:00|153352.9|153222.9|153361.9|153231.9|153440.2|153247.3|153344.7|153169.1|389
1643838300000|2022-02-02 21:45:00|153361|153231|153430.2|153189.6|153481.7|153281.2|153344.2|153115.1|363
1643838600000|2022-02-02 21:50:00|153422|153191.4|153427.9|153177.9|153473.6|153259.8|153366.5|153126.8|261
1643838900000|2022-02-02 21:55:00|153415.1|153195.3|153566.2|153250.3|153590.7|153284|153373.8|153128.9|285
1643839200000|2022-02-02 22:00:00|153597|153255|153566|153336.6|153691.2|153349.2|153556.3|153223.4|65
1643839500000|2022-02-02 22:05:00|153564.2|153348|153565.4|153260|153566.5|153348|153556|153259.8|37
1643839800000|2022-02-02 22:10:00|153543.4|153201.4|153553.3|153211.3|153563.1|153221.1|153517.5|153175.5|262
1643840100000|2022-02-02 22:15:00|153553.4|153211.4|153546.7|153204.7|153562.6|153220.6|153515.3|153173.3|121
1643840400000|2022-02-02 22:20:00|153541.5|153199.5|153539.5|153197.5|153571.7|153229.7|153507.6|153165.6|94
1643840700000|2022-02-02 22:25:00|153526.8|153184.8|153579.7|153237.7|153600.2|153380.5|153496.2|153154.2|538
1643841000000|2022-02-02 22:30:00|153581.5|153239.5|153563.9|153227.7|153588.5|153300.9|153525.7|153183.7|606
1643841300000|2022-02-02 22:35:00|153566.9|153227.5|153555.8|153248.1|153582.5|153389.5|153518.5|153207.7|536
1643841600000|2022-02-02 22:40:00|153563.3|153221.3|153560.9|153224.8|153584.9|153319.6|153541.1|153199.1|505
1643841900000|2022-02-02 22:45:00|153549.4|153207.4|153546.6|153204.6|153583.8|153381|153493.5|153151.5|417
1643842200000|2022-02-02 22:50:00|153547.8|153205.8|153539.4|153197.4|153578.9|153343|153477.1|153135.1|377
1643842500000|2022-02-02 22:55:00|153540.7|153198.7|153522.4|153180.4|153569.5|153343|153481.5|153139.5|358
1643842800000|2022-02-02 23:00:00|153527|153185|153628.9|153286.9|153744.9|153402.9|153527|153185|566
1643843100000|2022-02-02 23:05:00|153634.8|153292.8|153624.9|153282.9|153654|153312|153615.4|153273.4|332
1643843400000|2022-02-02 23:10:00|153625.7|153283.7|153627|153285|153647|153305|153608.2|153266.2|271
1643843700000|2022-02-02 23:15:00|153634.5|153292.5|153636.7|153294.7|153653.6|153311.6|153613.1|153271.1|230
1643844000000|2022-02-02 23:20:00|153633.5|153291.5|153616.1|153274.1|153645.2|153303.2|153553.6|153211.6|412
1643844300000|2022-02-02 23:25:00|153599.6|153257.6|153602|153260|153634.7|153292.7|153555.3|153213.3|593
1643844600000|2022-02-02 23:30:00|153609.9|153267.9|153612.2|153270.2|153638.6|153296.6|153563.9|153221.9|561
1643844900000|2022-02-02 23:35:00|153611.9|153269.9|153600.9|153258.9|153616.7|153274.7|153560.4|153218.4|560
1643845200000|2022-02-02 23:40:00|153582|153240|153605.7|153263.7|153643.2|153301.2|153556.6|153214.6|462
1643845500000|2022-02-02 23:45:00|153609.2|153267.2|153601.6|153259.6|153635|153293|153542.2|153200.2|601
1643845800000|2022-02-02 23:50:00|153604.6|153262.6|153589.4|153247.4|153628.2|153286.2|153554.9|153212.9|458
1643846100000|2022-02-02 23:55:00|153591.6|153249.6|153608.1|153266.1|153618.5|153276.5|153513.3|153171.3|460
1643846400000|2022-02-03 00:00:00|153579.3|153237.3|153597|153255|153658.5|153316.5|153560.1|153218.1|474
1643846700000|2022-02-03 00:05:00|153591.4|153249.4|153580.1|153238.1|153644.7|153302.7|153303.2|152961.2|509
1643847000000|2022-02-03 00:10:00|153576.6|153234.6|153818.7|153476.7|153840.8|153498.8|153576.2|153234.2|553
1643847300000|2022-02-03 00:15:00|153819.5|153477.5|153816.9|153474.9|153832|153492.2|153801.7|153459.7|540
1643847600000|2022-02-03 00:20:00|153817.7|153475.7|153828|153486|153845.9|153507.2|153802.5|153460.5|419
1643847900000|2022-02-03 00:25:00|153826.1|153498|153789.6|153447.6|153854.1|153512.1|153777.3|153435.3|413
1643848200000|2022-02-03 00:30:00|153791.8|153449.8|153802.7|153460.7|153824.9|153482.9|153764|153422|574
1643848500000|2022-02-03 00:35:00|153803.1|153461.1|153812.6|153470.6|153819.1|153477.1|153768.4|153426.4|516
1643848800000|2022-02-03 00:40:00|153809.4|153467.4|153791.4|153449.4|153837.7|153495.7|153758.8|153416.8|589
1643849100000|2022-02-03 00:45:00|153792.9|153450.9|153797.2|153455.2|153809.6|153468.1|153771|153429|642
1643849400000|2022-02-03 00:50:00|153796.4|153454.4|153804.1|153462.1|153832.5|153490.5|153763.7|153435.3|523
1643849700000|2022-02-03 00:55:00|153804.3|153462.3|153823.6|153541.9|153860.4|153625.1|153755.1|153436.3|410
1643850000000|2022-02-03 01:00:00|153829.6|153533.3|153948.2|153681.1|153981.2|153761.5|153752.1|153504.9|648
1643850300000|2022-02-03 01:05:00|153947.9|153657.4|153896.5|153692.4|153965|153747.2|153832.2|153642.5|416
1643850600000|2022-02-03 01:10:00|153864.9|153734.9|153898.4|153684.2|153991|153748.4|153834.9|153622.3|418
1643850900000|2022-02-03 01:15:00|153897.8|153683.8|154025|153817.2|154050.2|153863.3|153805.5|153571|537
1643851200000|2022-02-03 01:20:00|154025.2|153846.4|153926.6|153796.6|154061.4|153892.3|153918.4|153749.6|556
1643851500000|2022-02-03 01:25:00|153965.6|153758.1|153966.7|153761.6|154041.7|153821.2|153920.6|153699.7|689
1643851800000|2022-02-03 01:30:00|153969.2|153762.5|153934|153804|154000.5|153819|153911.6|153700.4|584
1643852100000|2022-02-03 01:35:00|153937.7|153807.7|153929.8|153799.8|153995.6|153820.9|153919.2|153722.4|381
1643852400000|2022-02-03 01:40:00|153992.2|153778.7|153927.2|153797.2|154007|153816|153902.8|153714.4|364
1643852700000|2022-02-03 01:45:00|153925.7|153795.7|153930.7|153800.7|154013.6|153821.5|153917.9|153696.8|328
1643853000000|2022-02-03 01:50:00|153931.1|153801.1|153978.4|153748.5|154040|153816.1|153909.9|153674.4|192
1643853300000|2022-02-03 01:55:00|153921.5|153791.5|153977.7|153738.5|154026.2|153824.5|153896.3|153683.6|196
1643853600000|2022-02-03 02:00:00|153977.9|153738.7|153967.7|153749.9|154042|153802.5|153899|153686.5|157
1643853900000|2022-02-03 02:05:00|154006.7|153713.7|153960.9|153759.1|154041|153816.9|153919.5|153685.3|213
1643854200000|2022-02-03 02:10:00|153992.5|153733|153936.6|153806.6|154030.7|153822.3|153906.6|153701.7|189
1643854500000|2022-02-03 02:15:00|153931.3|153801.3|153931.7|153801.7|154029|153812.7|153908.4|153689.4|295
1643854800000|2022-02-03 02:20:00|153931.9|153801.9|153931.3|153801.3|154015.4|153807.7|153919.7|153729.7|153
1643855100000|2022-02-03 02:25:00|153934.4|153804.4|153925|153795|154018.8|153804.5|153898.9|153724.4|477
1643855400000|2022-02-03 02:30:00|153918.3|153788.3|153909.6|153779.6|153993.7|153798.3|153888.4|153709.6|499
1643855700000|2022-02-03 02:35:00|153951.2|153741.4|153893.5|153763.5|154021.3|153802|153882.7|153673.4|270
1643856000000|2022-02-03 02:40:00|153896.2|153766.2|153961.4|153759.8|154013.3|153805.7|153882.9|153686.2|361
1643856300000|2022-02-03 02:45:00|153926|153796|153964.9|153755.5|154022.2|153813.5|153878|153689.9|254
1643856600000|2022-02-03 02:50:00|153992.7|153724.9|153980.9|153740|154000.1|153807.8|153903.9|153722.6|278
1643856900000|2022-02-03 02:55:00|153993|153728.3|153998.1|153733.3|154009|153805.7|153909.3|153719|350
1643857200000|2022-02-03 03:00:00|153980|153754.9|153920.9|153790.9|154004.2|153810.9|153894|153712.3|337
1643857500000|2022-02-03 03:05:00|153964|153748.7|153911|153781|153989.3|153798.3|153905.1|153706.2|357
1643857800000|2022-02-03 03:10:00|153911.2|153781.2|153905.7|153775.7|154005.9|153787.3|153900.4|153695.9|367
1643858100000|2022-02-03 03:15:00|153953.3|153734.2|153995.5|153712.7|154015.3|153789.6|153906.9|153688|324
1643858400000|2022-02-03 03:20:00|153987.3|153720|153942.2|153713.9|154008.8|153773.8|153884.5|153675.4|293
1643858700000|2022-02-03 03:25:00|153935.5|153720.1|153906.9|153690.3|153982.6|153770.1|153849.7|153652.9|374
1643859000000|2022-02-03 03:30:00|153912.2|153692.6|153925.6|153670|153988.5|153768.4|153836.2|153645.1|323
1643859300000|2022-02-03 03:35:00|153941.6|153659.7|153878.7|153669.2|153953.3|153726.4|153827.3|153600.4|311
1643859600000|2022-02-03 03:40:00|153919.8|153634.3|153845.4|153715.4|153958.8|153719.7|153829.6|153606.4|183
1643859900000|2022-02-03 03:45:00|153844.4|153714.4|153898.6|153660.8|153948.2|153724.1|153828.8|153605.3|169
1643860200000|2022-02-03 03:50:00|153905.9|153652.4|153886.6|153668.1|153951.9|153734.2|153833.7|153607.7|162
1643860500000|2022-02-03 03:55:00|153889.1|153667.2|153854.2|153724.2|153945.4|153732.3|153832|153611|181
1643860800000|2022-02-03 04:00:00|153854.3|153724.3|153917.6|153676.8|153939.8|153742.2|153846.1|153615.7|494
1643861100000|2022-02-03 04:05:00|153922.9|153673.5|153890.8|153676.9|153946.8|153738.4|153842.7|153652.1|367
1643861400000|2022-02-03 04:10:00|153850.4|153720.4|153917.1|153700.1|153955|153754.6|153837.7|153646.3|365
1643861700000|2022-02-03 04:15:00|153914|153703.4|153918.7|153689.4|153958.5|153742.9|153860.2|153658.1|297
1643862000000|2022-02-03 04:20:00|153923.7|153689|153951.4|153738.2|153987.1|153791.9|153861.7|153635.6|348
1643862300000|2022-02-03 04:25:00|153944.7|153726.3|153961.4|153729.9|154028.6|153789.4|153903.8|153666.2|319
1643862600000|2022-02-03 04:30:00|153955|153734.5|153909.3|153779.3|154023|153786|153895.2|153666.2|287
1643862900000|2022-02-03 04:35:00|153901.4|153771.4|153944.7|153742.5|154027.1|153786.1|153877.5|153683|295
1643863200000|2022-02-03 04:40:00|153902.1|153772.1|153905.7|153775.7|153970.6|153784.3|153879.3|153712.8|301
1643863500000|2022-02-03 04:45:00|153905.5|153775.5|153902.9|153772.9|153992.9|153779.4|153885.1|153691.2|233
1643863800000|2022-02-03 04:50:00|153902.7|153772.7|153902.4|153772.4|153983.3|153781.7|153882.2|153697.9|352
1643864100000|2022-02-03 04:55:00|153904|153774|153953.5|153823.5|154018.9|153829.3|153902.3|153719.4|389
1643864400000|2022-02-03 05:00:00|153953.7|153823.7|153958.7|153828.7|154039|153841|153933.6|153726.4|361
1643864700000|2022-02-03 05:05:00|154000.2|153783.2|153956|153826|154015.7|153844.4|153935.7|153745|239
1643865000000|2022-02-03 05:10:00|153953.6|153823.6|153949.8|153819.8|154041.4|153828.5|153929.3|153715.1|345
1643865300000|2022-02-03 05:15:00|153948|153818|153950.9|153820.9|154032.7|153834.6|153937.1|153739.2|514
1643865600000|2022-02-03 05:20:00|153951.2|153821.2|153958.2|153828.2|154042.8|153830.9|153926.5|153765.6|415
1643865900000|2022-02-03 05:25:00|153958|153828|154005.9|153782.4|154044.5|153832.4|153936|153743.5|463
1643866200000|2022-02-03 05:30:00|154010.8|153777.5|153957.5|153827.5|154073.9|153839.2|153931.2|153746.2|287
1643866500000|2022-02-03 05:35:00|153956.9|153826.9|153959.7|153829.7|154059.2|153839.9|153929.9|153757.8|353
1643866800000|2022-02-03 05:40:00|154007.1|153796.1|153900.5|153770.5|154059.5|153829.5|153889.8|153692.2|396
1643867100000|2022-02-03 05:45:00|153948.3|153725.7|153856.5|153726.5|154022.1|153779.8|153846.7|153662.9|327
1643867400000|2022-02-03 05:50:00|153902.5|153699.1|153850.8|153720.8|153971.2|153737.1|153837.7|153647.2|410
1643867700000|2022-02-03 05:55:00|153897.2|153682.9|153731.2|153521.7|153961.2|153730.7|153720.1|153511|637
1643868000000|2022-02-03 06:00:00|153750|153528.4|153779.5|153573.8|153797.7|153631.1|153671.1|153504.7|703
1643868300000|2022-02-03 06:05:00|153740.2|153610.2|153744.3|153614.3|153817.1|153649.7|153725|153530.5|697
1643868600000|2022-02-03 06:10:00|153744.4|153614.4|153865.4|153735.4|153899.1|153769.1|153729.2|153575.1|824
1643868900000|2022-02-03 06:15:00|153863.3|153733.3|153874.2|153673.5|153932.4|153747.3|153836.9|153633.5|496
1643869200000|2022-02-03 06:20:00|153838.2|153708.2|153915.9|153785.9|153958.2|153801.6|153824.4|153649.6|619
1643869500000|2022-02-03 06:25:00|153953.4|153751|153915.3|153785.3|153977.2|153806|153900.6|153727.8|426
1643869800000|2022-02-03 06:30:00|153916.5|153786.5|153847.4|153717.4|154015.5|153798|153831.4|153673.8|386
1643870100000|2022-02-03 06:35:00|153847.1|153717.1|153850.5|153720.5|153957.3|153761.4|153819.5|153615.3|468
1643870400000|2022-02-03 06:40:00|153852|153722|153917.4|153787.4|154005.1|153875.1|153840.6|153680.2|634
1643870700000|2022-02-03 06:45:00|153914.1|153784.1|153921.3|153791.3|154001.2|153803.9|153898.8|153726.2|586
1643871000000|2022-02-03 06:50:00|153920.2|153790.2|153787.3|153657.3|153945.8|153792.6|153782.7|153652.7|886
1643871300000|2022-02-03 06:55:00|153787.1|153657.1|153767.4|153637.4|153875.7|153704.1|153726.9|153582.3|492
1643871600000|2022-02-03 07:00:00|153770.1|153640.1|153617.6|153487.6|153781.3|153651.3|153598.3|153468.3|746
1643871900000|2022-02-03 07:05:00|153616.5|153486.5|153608.8|153478.8|153677.6|153547.6|153590.3|153460.3|665
1643872200000|2022-02-03 07:10:00|153608.1|153478.1|153529.5|153399.5|153671.7|153541.7|153489.2|153359.2|596
1643872500000|2022-02-03 07:15:00|153529.6|153399.6|153696.8|153566.8|153724.9|153594.9|153516.8|153386.8|763
1643872800000|2022-02-03 07:20:00|153696.1|153566.1|153694.9|153564.9|153712|153582|153633.9|153503.9|762
1643873100000|2022-02-03 07:25:00|153695.1|153565.1|153991.2|153861.2|154009|153879|153693.7|153563.7|619
1643873400000|2022-02-03 07:30:00|153991.1|153861.1|153935|153845|154051.9|153921.9|153934|153837.8|739
1643873700000|2022-02-03 07:35:00|153935.1|153845.1|153921.8|153791.8|153956.6|153845.4|153786.2|153672.6|738
1643874000000|2022-02-03 07:40:00|153923.7|153793.7|153780.3|153650.3|153982.5|153881.1|153771.9|153647.8|753
1643874300000|2022-02-03 07:45:00|153780.2|153650.2|153707.5|153617.5|153808.6|153687.8|153705.3|153595.2|579
1643874600000|2022-02-03 07:50:00|153708.3|153618.3|153665.9|153575.9|153716.3|153618.3|153587.9|153483.6|586
1643874900000|2022-02-03 07:55:00|153677.1|153547.1|153423.3|153333.3|153686.9|153556.9|153396.1|153292.9|728
1643875200000|2022-02-03 08:00:00|153428.7|153338.7|153583.2|153493.2|153604.7|153494.9|153416.3|153308.2|892
1643875500000|2022-02-03 08:05:00|153582.5|153492.5|153648.6|153558.6|153674.9|153562.5|153503.2|153384.4|879
1643875800000|2022-02-03 08:10:00|153655.5|153565.5|153837.7|153707.7|153844.2|153714.2|153650.2|153543.9|888
1643876100000|2022-02-03 08:15:00|153836.9|153706.9|153891.1|153801.1|153958.7|153834|153797.2|153680.8|984
1643876400000|2022-02-03 08:20:00|153887.2|153797.2|153965.6|153835.6|154014.9|153924.9|153879.5|153789.5|866
1643876700000|2022-02-03 08:25:00|153959.6|153829.6|153968.6|153878.6|153973.5|153883.5|153864.9|153774.9|860
1643877000000|2022-02-03 08:30:00|153971.1|153881.1|153777.1|153687.1|153996.6|153906.6|153752.4|153662.4|1005
1643877300000|2022-02-03 08:35:00|153776.9|153686.9|153794.4|153704.4|153822.5|153732.5|153765|153675|743
1643877600000|2022-02-03 08:40:00|153794.3|153704.3|153633.5|153543.5|153796.4|153706.4|153612.8|153522.8|784
1643877900000|2022-02-03 08:45:00|153630.2|153540.2|153710.6|153620.6|153729|153639|153608.6|153518.6|675
1643878200000|2022-02-03 08:50:00|153711.1|153621.1|153789.2|153699.2|153792.2|153702.2|153663.8|153573.8|613
1643878500000|2022-02-03 08:55:00|153789.3|153699.3|153550.4|153460.4|153803.9|153713.9|153528.3|153438.3|695
1643878800000|2022-02-03 09:00:00|153552|153462|153631.6|153541.6|153663.1|153573.1|153549.2|153459.2|786
1643879100000|2022-02-03 09:05:00|153640.8|153550.8|153826.9|153736.9|153904.5|153814.5|153609.8|153519.8|685
1643879400000|2022-02-03 09:10:00|153833.5|153743.5|153842.7|153752.7|153862.3|153772.3|153820.2|153730.2|614
1643879700000|2022-02-03 09:15:00|153841.8|153751.8|153617.3|153527.3|153844.6|153754.6|153613.6|153523.6|761
1643880000000|2022-02-03 09:20:00|153617.8|153527.8|153567.2|153477.2|153633.7|153543.7|153556.4|153466.4|869
1643880300000|2022-02-03 09:25:00|153566.1|153476.1|153697.6|153607.6|153712.1|153622.1|153565.3|153475.3|678
1643880600000|2022-02-03 09:30:00|153698|153608|153785|153695|153791.4|153701.4|153693.3|153603.3|626
1643880900000|2022-02-03 09:35:00|153782|153692|153776.9|153686.9|153786.6|153696.6|153749.4|153659.4|423
1643881200000|2022-02-03 09:40:00|153777|153687|153803.1|153713.1|153839.9|153749.9|153776.3|153686.3|608
1643881500000|2022-02-03 09:45:00|153804.3|153714.3|153692|153602|153825.7|153735.7|153689.2|153599.2|768
1643881800000|2022-02-03 09:50:00|153692.2|153602.2|153807.9|153717.9|153819.9|153729.9|153692|153602|680
1643882100000|2022-02-03 09:55:00|153808.7|153718.7|153981.1|153891.1|153999.4|153909.4|153808.7|153718.7|753
1643882400000|2022-02-03 10:00:00|153983.3|153893.3|153746.1|153656.1|154049.4|153959.4|153702.2|153612.2|819
1643882700000|2022-02-03 10:05:00|153745.6|153655.6|153766.7|153676.7|153832.6|153742.6|153742.2|153652.2|669
1643883000000|2022-02-03 10:10:00|153770.4|153680.4|153716.7|153626.7|153874.8|153784.8|153699.9|153609.9|733
1643883300000|2022-02-03 10:15:00|153715.5|153625.5|153693.2|153603.2|153715.5|153625.5|153639.8|153549.8|673
1643883600000|2022-02-03 10:20:00|153692.7|153602.7|153702.4|153612.4|153737.8|153647.8|153628.4|153538.4|794
1643883900000|2022-02-03 10:25:00|153702.1|153612.1|153655.9|153565.9|153732|153627.6|153640.5|153550.5|769
1643884200000|2022-02-03 10:30:00|153654.5|153564.5|153687.9|153597.9|153723.9|153633.9|153611.5|153521.5|828
1643884500000|2022-02-03 10:35:00|153688.9|153598.9|153728.9|153638.9|153804.8|153714.8|153678.1|153588.1|772
1643884800000|2022-02-03 10:40:00|153729|153639|153598.1|153508.1|153757.3|153654.4|153589.2|153499.2|790
1643885100000|2022-02-03 10:45:00|153596.8|153506.8|153567.3|153477.3|153628.8|153538.8|153557.7|153467.7|734
1643885400000|2022-02-03 10:50:00|153568.1|153478.1|153619|153529|153638.2|153548.2|153564.8|153474.8|704
1643885700000|2022-02-03 10:55:00|153621.5|153531.5|153490.6|153400.6|153641.2|153551.2|153472.2|153382.2|807
1643886000000|2022-02-03 11:00:00|153491|153401|153556|153466|153572.8|153482.8|153469.1|153379.1|742
1643886300000|2022-02-03 11:05:00|153556.1|153466.1|153356.7|153266.7|153568|153478|153330.3|153240.3|662
1643886600000|2022-02-03 11:10:00|153355.3|153265.3|153399|153309|153403.7|153313.7|153260|153170|738
1643886900000|2022-02-03 11:15:00|153398.7|153308.7|153267.9|153177.9|153402|153312|153247.5|153157.5|717
1643887200000|2022-02-03 11:20:00|153264.7|153174.7|153333|153243|153392.2|153302.2|153264.7|153174.7|678
1643887500000|2022-02-03 11:25:00|153333.9|153243.9|153280.2|153190.2|153344.1|153254.1|153258.6|153168.6|503
1643887800000|2022-02-03 11:30:00|153281.2|153191.2|153265.2|153175.2|153302.1|153212.1|153251.5|153161.5|553
1643888100000|2022-02-03 11:35:00|153266.4|153176.4|153252.5|153162.5|153278.7|153188.7|153221.4|153131.4|537
1643888400000|2022-02-03 11:40:00|153253.2|153163.2|153252.9|153162.9|153295.6|153205.6|153239.8|153149.8|526
1643888700000|2022-02-03 11:45:00|153252.7|153162.7|153236.4|153146.4|153260.1|153170.1|153222.9|153132.9|438
1643889000000|2022-02-03 11:50:00|153236.1|153146.1|153176.5|153086.5|153249.1|153159.1|153174.9|153084.9|502
1643889300000|2022-02-03 11:55:00|153176.3|153086.3|153235.8|153145.8|153247|153157|153131.3|153041.3|569
1643889600000|2022-02-03 12:00:00|153233.9|153143.9|153205|153115|153273.1|153183.1|153181|153091|883
1643889900000|2022-02-03 12:05:00|153204.9|153114.9|153231.2|153141.2|153288.1|153198.1|153060.2|152970.2|831
1643890200000|2022-02-03 12:10:00|153231.1|153141.1|153188.6|153098.6|153246.4|153156.4|153069.7|152979.7|869
1643890500000|2022-02-03 12:15:00|153190.3|153100.3|153125.2|153035.2|153210.4|153120.4|153105.2|153015.2|977
1643890800000|2022-02-03 12:20:00|153127.5|153037.5|153310|153220|153379.1|153289.1|153127.5|153037.5|947
1643891100000|2022-02-03 12:25:00|153316.1|153226.1|153320.9|153230.9|153364.4|153274.4|153269.8|153179.8|863
1643891400000|2022-02-03 12:30:00|153320.5|153230.5|153351.4|153261.4|153359.2|153269.2|153247.6|153157.6|709
1643891700000|2022-02-03 12:35:00|153352.7|153262.7|153389.1|153299.1|153417.5|153327.5|153328.2|153238.2|670
1643892000000|2022-02-03 12:40:00|153389.6|153299.6|153357|153267|153429.7|153339.7|153317.4|153227.4|775
1643892300000|2022-02-03 12:45:00|153358.2|153268.2|153343.9|153253.9|153424.9|153334.9|153297.7|153207.7|945
1643892600000|2022-02-03 12:50:00|153345.1|153255.1|153166.8|153076.8|153345.1|153255.1|153164.4|153074.4|904
1643892900000|2022-02-03 12:55:00|153166.3|153076.3|152952.4|152862.4|153245.2|153155.2|152946.2|152856.2|994
1643893200000|2022-02-03 13:00:00|152959.3|152869.3|153040.5|152950.5|153079.4|152989.4|152952.8|152862.8|951
1643893500000|2022-02-03 13:05:00|153039.6|152949.6|153060.6|152970.6|153111.5|153021.5|152974.1|152884.1|858
1643893800000|2022-02-03 13:10:00|153060|152970|153208.8|153118.8|153225.5|153135.5|153060|152970|829
1643894100000|2022-02-03 13:15:00|153207.6|153117.6|153083.4|152993.4|153260.8|153170.8|153068.1|152978.1|853
1643894400000|2022-02-03 13:20:00|153083|152993|153200.2|153110.2|153234.8|153144.8|153082.3|152992.3|931
1643894700000|2022-02-03 13:25:00|153204|153114|153367.3|153056.4|153367.3|153131.3|153126.8|153036.8|963
1643895000000|2022-02-03 13:30:00|153349.3|153043.8|153087.9|152997.9|153393.6|153127.9|153073.5|152983.5|1084
1643895300000|2022-02-03 13:35:00|153088.5|152998.5|153029.9|152939.9|153193.3|153103.3|152986.6|152896.6|1079
1643895600000|2022-02-03 13:40:00|153029.8|152939.8|153044.3|152954.3|153070|152966.8|152828|152738|1117
1643895900000|2022-02-03 13:45:00|153043.1|152953.1|153377.6|153287.6|153398|153299.8|153020.8|152930.8|1140
1643896200000|2022-02-03 13:50:00|153373.2|153283.2|153541.4|153451.4|153554.7|153464.7|153303.9|153213.9|1129
1643896500000|2022-02-03 13:55:00|153537.5|153447.5|153428.4|153338.4|153627.7|153537.7|153349.4|153222.8|1079
1643896800000|2022-02-03 14:00:00|153431.9|153341.9|153117.5|153027.5|153457.5|153367.5|153113.2|153023.2|1016
1643897100000|2022-02-03 14:05:00|153117|153027|153179|153089|153329|153227.6|153107.6|153017.6|1020
1643897400000|2022-02-03 14:10:00|153176.4|153086.4|153173|153083|153224.6|153134.6|153090.4|153000.4|933
1643897700000|2022-02-03 14:15:00|153165.7|153075.7|153321.9|153231.9|153509.5|153413.7|153142.9|153052.9|915
1643898000000|2022-02-03 14:20:00|153321.4|153231.4|153328|153238|153416.4|153326.4|153257.7|153167.7|910
1643898300000|2022-02-03 14:25:00|153331.2|153241.2|153294.7|153204.7|153378|153288|153173.7|153083.7|961
1643898600000|2022-02-03 14:30:00|153293.5|153203.5|153104|153014|153350.4|153260.4|153056.3|152966.3|1090
1643898900000|2022-02-03 14:35:00|153106.6|153016.6|152823.9|152733.9|153139.5|153049.5|152813.1|152723.1|1077
1643899200000|2022-02-03 14:40:00|152823.2|152733.2|153014.7|152884.7|153023.2|152893.2|152564.6|152474.6|1136
1643899500000|2022-02-03 14:45:00|153015.9|152885.9|153206|153116|153207.1|153117.1|152936.8|152846.8|1079
1643899800000|2022-02-03 14:50:00|153204.3|153114.3|153308.9|153218.9|153363|153273|153154.2|153064.2|1063
1643900100000|2022-02-03 14:55:00|153309.6|153219.6|153286.8|153156.8|153420.5|153330.5|153186|153079.6|1010
1643900400000|2022-02-03 15:00:00|153288.1|153158.1|153335.1|153245.1|153426.5|153336.5|153179.1|153089.1|1033
1643900700000|2022-02-03 15:05:00|153337.6|153247.6|153269.1|153179.1|153454.9|153364.9|153261.6|153171.6|969
1643901000000|2022-02-03 15:10:00|153268.6|153178.6|153228.4|153138.4|153360.5|153270.5|153215.4|153125.4|971
1643901300000|2022-02-03 15:15:00|153220.6|153130.6|153005.9|152915.9|153237.1|153147.1|153004.6|152914.6|982
1643901600000|2022-02-03 15:20:00|153001.2|152911.2|152945.4|152855.4|153020.2|152930.2|152869.7|152779.7|1075
1643901900000|2022-02-03 15:25:00|152946.6|152856.6|152893.9|152803.9|152975.1|152885.1|152842.4|152752.4|1052
1643902200000|2022-02-03 15:30:00|152896|152806|152896.1|152806.1|152935|152845|152846.7|152756.7|1038
1643902500000|2022-02-03 15:35:00|152897.1|152807.1|152818.2|152728.2|152931.3|152841.3|152789.1|152699.1|1027
1643902800000|2022-02-03 15:40:00|152818|152728|152647.1|152557.1|152825|152735|152644.5|152554.5|1018
1643903100000|2022-02-03 15:45:00|152645.6|152555.6|152874|152784|152877.3|152787.3|152615.6|152525.6|958
1643903400000|2022-02-03 15:50:00|152874.3|152784.3|152721|152631|152874.9|152784.9|152709.4|152619.4|934
1643903700000|2022-02-03 15:55:00|152720.8|152630.8|152743.6|152653.6|152824.6|152734.6|152690.1|152600.1|822
1643904000000|2022-02-03 16:00:00|152741.3|152651.3|152814.9|152724.9|152872.9|152782.9|152705.3|152615.3|924
1643904300000|2022-02-03 16:05:00|152814.4|152724.4|152707.5|152617.5|152835.1|152745.1|152685.2|152595.2|815
1643904600000|2022-02-03 16:10:00|152707.8|152617.8|152703.8|152613.8|152716.4|152626.4|152614.6|152524.6|782
1643904900000|2022-02-03 16:15:00|152703.6|152613.6|152613.1|152523.1|152728.1|152638.1|152613.1|152523.1|833
1643905200000|2022-02-03 16:20:00|152616|152526|152628.3|152538.3|152700.2|152610.2|152577.2|152487.2|927
1643905500000|2022-02-03 16:25:00|152623.4|152533.4|152692.4|152602.4|152736.6|152646.6|152621.8|152531.8|880
1643905800000|2022-02-03 16:30:00|152692.6|152602.6|152700.4|152610.4|152723.2|152633.2|152635.6|152545.6|910
1643906100000|2022-02-03 16:35:00|152700|152610|152764.3|152674.3|152792.9|152702.9|152664.9|152574.9|896
1643906400000|2022-02-03 16:40:00|152763.2|152673.2|152829.4|152739.4|152845.8|152755.8|152751.8|152661.8|807
1643906700000|2022-02-03 16:45:00|152823.9|152733.9|152798.3|152708.3|152845.3|152755.3|152768|152678|813
1643907000000|2022-02-03 16:50:00|152797.7|152707.7|152853.9|152763.9|152877|152787|152703.8|152613.8|775
1643907300000|2022-02-03 16:55:00|152854.5|152764.5|152935.4|152845.4|152958.5|152868.5|152843.1|152753.1|865
1643907600000|2022-02-03 17:00:00|152935.5|152845.5|153070.7|152980.7|153143.1|153053.1|152910.9|152820.9|821
1643907900000|2022-02-03 17:05:00|153068.9|152978.9|152973.7|152883.7|153093.3|153003.3|152972.6|152882.6|765
1643908200000|2022-02-03 17:10:00|152973.9|152883.9|152717.1|152627.1|152978.9|152888.9|152712.8|152622.8|780
1643908500000|2022-02-03 17:15:00|152718.7|152628.7|152726.6|152636.6|152767.3|152677.3|152690.2|152600.2|860
1643908800000|2022-02-03 17:20:00|152735.5|152645.5|152719.7|152629.7|152784.3|152694.3|152647.1|152557.1|871
1643909100000|2022-02-03 17:25:00|152726.4|152636.4|152709.2|152619.2|152753.5|152663.5|152684.9|152594.9|778
1643909400000|2022-02-03 17:30:00|152709.5|152619.5|152658.9|152568.9|152724.6|152634.6|152636.3|152546.3|804
1643909700000|2022-02-03 17:35:00|152658.5|152568.5|152677.3|152587.3|152683.6|152593.6|152623.7|152533.7|687
1643910000000|2022-02-03 17:40:00|152676|152586|152769.8|152679.8|152782.1|152692.1|152653.2|152563.2|679
1643910300000|2022-02-03 17:45:00|152769|152679|152842.6|152752.6|152888.2|152798.2|152764.9|152674.9|673
1643910600000|2022-02-03 17:50:00|152841.4|152751.4|152836.6|152746.6|152874.8|152784.8|152800.4|152710.4|783
1643910900000|2022-02-03 17:55:00|152837.2|152747.2|152709.7|152619.7|152837.2|152747.2|152704.4|152614.4|758
1643911200000|2022-02-03 18:00:00|152711|152621|152706.8|152616.8|152745.9|152655.9|152684|152594|676
1643911500000|2022-02-03 18:05:00|152706.7|152616.7|152678.4|152588.4|152708.2|152618.2|152651.4|152561.4|643
1643911800000|2022-02-03 18:10:00|152675|152585|152686|152596|152722.4|152632.4|152674.6|152584.6|673
1643912100000|2022-02-03 18:15:00|152687|152597|152689.7|152599.7|152717.3|152627.3|152677.2|152587.2|530
1643912400000|2022-02-03 18:20:00|152690.1|152600.1|152733.3|152643.3|152742.6|152652.6|152674.3|152584.3|729
1643912700000|2022-02-03 18:25:00|152732.6|152642.6|152748.5|152658.5|152781|152691|152727.9|152637.9|587
1643913000000|2022-02-03 18:30:00|152748.3|152658.3|152785.3|152695.3|152787.6|152697.6|152710.3|152620.3|694
1643913300000|2022-02-03 18:35:00|152785.8|152695.8|152783.8|152693.8|152808.9|152718.9|152779.7|152689.7|493
1643913600000|2022-02-03 18:40:00|152783.6|152693.6|152810.2|152720.2|152816.9|152726.9|152777|152687|419
1643913900000|2022-02-03 18:45:00|152807.8|152717.8|152793.8|152703.8|152814.8|152724.8|152779.4|152689.4|480
1643914200000|2022-02-03 18:50:00|152793.5|152703.5|152794.7|152704.7|152906.9|152812.7|152772.8|152682.8|457
1643914500000|2022-02-03 18:55:00|152793.9|152703.9|152611.3|152521.3|152810.2|152720.2|152588.5|152498.5|772
1643914800000|2022-02-03 19:00:00|152611|152521|152533.5|152443.5|152643.4|152553.4|152470.6|152374.5|933
1643915100000|2022-02-03 19:05:00|152533.8|152443.8|152467.4|152377.4|152539.7|152449.7|152448.2|152352.1|777
1643915400000|2022-02-03 19:10:00|152467.9|152377.9|152561.7|152471.7|152575.9|152485.9|152450.4|152360.4|714
1643915700000|2022-02-03 19:15:00|152562.1|152472.1|152567.5|152477.5|152598.3|152508.3|152557.4|152467.4|528
1643916000000|2022-02-03 19:20:00|152567.3|152477.3|152600.7|152510.7|152606.7|152516.7|152564.2|152474.2|601
1643916300000|2022-02-03 19:25:00|152599.6|152509.6|152625.5|152535.5|152657|152567|152590|152485.8|680
1643916600000|2022-02-03 19:30:00|152625.9|152535.9|152608.3|152518.3|152657.9|152567.9|152608.3|152518.3|822
1643916900000|2022-02-03 19:35:00|152606.9|152516.9|152779.8|152689.8|152820.6|152730.6|152601|152511|848
1643917200000|2022-02-03 19:40:00|152784.4|152694.4|152916.1|152826.1|152934.8|152844.8|152784.4|152694.4|664
1643917500000|2022-02-03 19:45:00|152910.7|152820.7|152927.9|152837.9|152960.6|152870.6|152894.1|152804.1|689
1643917800000|2022-02-03 19:50:00|152928.1|152838.1|152867.5|152777.5|152955.2|152865.2|152867.5|152777.5|506
1643918100000|2022-02-03 19:55:00|152869.1|152779.1|152864|152774|152896.1|152806.1|152834.1|152744.1|602
1643918400000|2022-02-03 20:00:00|152887.4|152797.4|152908.9|152818.9|152947.8|152857.8|152887.4|152797.4|659
1643918700000|2022-02-03 20:05:00|152906.4|152816.4|152906.8|152816.8|152923.6|152833.6|152893.9|152803.9|551
1643919000000|2022-02-03 20:10:00|152907.3|152817.3|152896.2|152806.2|152928|152831.3|152892.8|152794.1|627
1643919300000|2022-02-03 20:15:00|152894.6|152804.6|152782.5|152692.5|152901.3|152811.3|152775.6|152673|674
1643919600000|2022-02-03 20:20:00|152785.7|152695.7|152740.9|152650.9|152787.9|152697.9|152722.3|152619.7|558
1643919900000|2022-02-03 20:25:00|152740|152650|152692.4|152602.4|152754.5|152664.5|152691.1|152601.1|555
1643920200000|2022-02-03 20:30:00|152693.2|152603.2|152760.7|152670.7|152802.2|152692|152673.1|152577.5|504
1643920500000|2022-02-03 20:35:00|152761.4|152671.4|152846.4|152716.4|152864.2|152753.9|152719.7|152629.7|569
1643920800000|2022-02-03 20:40:00|152845.6|152715.6|152680.2|152550.2|152857.3|152757.5|152659.4|152545.2|443
1643921100000|2022-02-03 20:45:00|152695.3|152605.3|152821.4|152731.4|152856.5|152759.8|152691.9|152587.5|650
1643921400000|2022-02-03 20:50:00|152819.6|152729.6|152930.6|152840.6|152960.9|152853.9|152819.6|152719.9|672
1643921700000|2022-02-03 20:55:00|152929.7|152839.7|152801.1|152711.1|152981.5|152881.7|152801.1|152711.1|846
1643922000000|2022-02-03 21:00:00|152838.3|152708.3|152789.6|152659.6|152915.4|152807.9|152728.3|152598.3|924
1643922300000|2022-02-03 21:05:00|152786|152656|152773.6|152643.6|152806.2|152676.2|152757.1|152627.1|564
1643922600000|2022-02-03 21:10:00|152769.3|152639.3|152759.7|152629.7|152777.1|152647.1|152756|152626|311
1643922900000|2022-02-03 21:15:00|152759.3|152629.3|152707.2|152577.2|152809|152650.6|152705.7|152552.3|433
1643923200000|2022-02-03 21:20:00|152712.7|152582.7|152757.6|152627.6|152786.7|152656.7|152706.4|152576.4|378
1643923500000|2022-02-03 21:25:00|152753.2|152623.2|152659.2|152529.2|152773.5|152643.5|152651.4|152521.4|447
1643923800000|2022-02-03 21:30:00|152660.8|152530.8|152658.1|152528.1|152705.7|152534.5|152631|152466.5|583
1643924100000|2022-02-03 21:35:00|152654.3|152524.3|152593.3|152463.3|152666.6|152536.6|152578|152422.4|403
1643924400000|2022-02-03 21:40:00|152587.2|152457.2|152610.5|152480.5|152645.6|152496.8|152567.9|152419.3|349
1643924700000|2022-02-03 21:45:00|152623|152493|152645.5|152422.5|152712.1|152495.1|152574.7|152392.7|174
1643925000000|2022-02-03 21:50:00|152642.9|152432.4|152655.6|152405|152735.6|152506|152590.3|152397.7|261
1643925300000|2022-02-03 21:55:00|152646.2|152398.4|152776.5|152434.5|152818.1|152493.8|152601.7|152354.4|347
1643925600000|2022-02-03 22:00:00|152814.2|152472.2|152798.4|152456.4|152880.6|152538.6|152798.4|152456.4|22
1643925900000|2022-02-03 22:05:00|152714.7|152372.7|152770.7|152428.7|152793.1|152451.1|152667.6|152325.6|172
1643926200000|2022-02-03 22:10:00|152744|152402|152823.9|152481.9|152825.3|152483.3|152725.4|152383.4|272
1643926500000|2022-02-03 22:15:00|152724.1|152382.1|152820.3|152478.3|152828.2|152486.2|152703.5|152361.5|155
1643926800000|2022-02-03 22:20:00|152769.5|152427.5|152822.2|152480.2|152827|152485|152702.8|152360.8|118
1643927100000|2022-02-03 22:25:00|152824.6|152482.6|152745.1|152403.1|152831.8|152489.8|152687.3|152345.3|104
1643927400000|2022-02-03 22:30:00|152788.4|152446.4|152797|152455|152829.1|152487.1|152713.1|152371.1|134
1643927700000|2022-02-03 22:35:00|152799.9|152457.9|152824.1|152482.1|152830.1|152488.1|152742.4|152400.4|93
1643928000000|2022-02-03 22:40:00|152825.6|152483.6|152824.5|152482.5|152833.3|152491.3|152724.5|152382.5|111
1643928300000|2022-02-03 22:45:00|152747.8|152405.8|152820.2|152478.2|152859.4|152517.4|152747.8|152405.8|125
1643928600000|2022-02-03 22:50:00|152819.8|152477.8|152820.2|152478.2|152824|152482|152655.5|152313.5|83
1643928900000|2022-02-03 22:55:00|152819.9|152477.9|152813|152471|152822|152480|152745.4|152403.4|120
1643929200000|2022-02-03 23:00:00|152810.8|152468.8|152789.9|152447.9|152813.2|152471.2|152758.9|152416.9|290
1643929500000|2022-02-03 23:05:00|152785.5|152443.5|152743.2|152401.2|152829|152487|152697.5|152355.5|327
1643929800000|2022-02-03 23:10:00|152750.8|152408.8|152655.7|152313.7|152828.5|152486.5|152581.7|152239.7|148
1643930100000|2022-02-03 23:15:00|152656.1|152314.1|152750|152408|152831.4|152489.4|152578.4|152236.4|120
1643930400000|2022-02-03 23:20:00|152742.2|152400.2|152681.3|152339.3|152828.9|152486.9|152623|152281|142
1643930700000|2022-02-03 23:25:00|152722.6|152380.6|152824.4|152482.4|152825.6|152483.6|152587.6|152245.6|107
1643931000000|2022-02-03 23:30:00|152648.4|152306.4|152764.2|152422.2|152827|152485|152648.4|152306.4|268
1643931300000|2022-02-03 23:35:00|152793.4|152451.4|152825.3|152483.3|152832.7|152490.7|152628.2|152286.2|246
1643931600000|2022-02-03 23:40:00|152688.4|152346.4|152758.1|152416.1|152836.6|152494.6|152652.3|152310.3|116
1643931900000|2022-02-03 23:45:00|152771.5|152429.5|152783.2|152441.2|152838|152496|152634.2|152292.2|121
1643932200000|2022-02-03 23:50:00|152780.1|152438.1|152724.5|152382.5|152840|152498|152636.9|152294.9|119
1643932500000|2022-02-03 23:55:00|152746.7|152404.7|152786.3|152444.3|152837.1|152495.1|152613.9|152271.9|106
1643932800000|2022-02-04 00:00:00|152799.6|152457.6|152806.1|152464.1|152848.2|152506.2|152754.2|152412.2|571
1643933100000|2022-02-04 00:05:00|152806|152464|152746.3|152404.3|152851.5|152509.5|152727.2|152385.2|561
1643933400000|2022-02-04 00:10:00|152736.9|152394.9|152742.8|152400.8|152799.4|152457.4|152715.4|152373.4|465
1643933700000|2022-02-04 00:15:00|152752.6|152410.6|152773.8|152431.8|152801.5|152459.5|152729.3|152387.3|427
1643934000000|2022-02-04 00:20:00|152778.5|152436.5|152781.5|152439.5|152800.3|152458.3|152725.1|152383.1|443
1643934300000|2022-02-04 00:25:00|152778|152436|152798.6|152456.6|152801.9|152459.9|152723.7|152381.7|452
1643934600000|2022-02-04 00:30:00|152798.7|152456.7|152763.5|152421.5|152799.9|152457.9|152708.8|152366.8|203
1643934900000|2022-02-04 00:35:00|152754.7|152412.7|152765.9|152423.9|152800.4|152458.4|152684.6|152342.6|208
1643935200000|2022-02-04 00:40:00|152768.3|152426.3|152752.5|152410.5|152804.2|152462.2|152677|152335|272
1643935500000|2022-02-04 00:45:00|152752|152410|152773.3|152431.3|152791.8|152449.8|152710.7|152368.7|334
1643935800000|2022-02-04 00:50:00|152775.4|152433.4|152739|152397|152799.4|152457.4|152701.9|152359.9|488
1643936100000|2022-02-04 00:55:00|152737.2|152395.2|152705.1|152363.1|152758.6|152416.6|152670.7|152328.7|380
1643936400000|2022-02-04 01:00:00|152705.6|152363.6|152634.5|152292.5|152762.2|152420.2|152620.2|152278.2|690
1643936700000|2022-02-04 01:05:00|152636.5|152294.5|152560.9|152228.5|152659.7|152317.7|152507.7|152207.5|516
1643937000000|2022-02-04 01:10:00|152586.9|152244.9|152569.5|152227.5|152587.7|152298.7|152481.3|152206.2|370
1643937300000|2022-02-04 01:15:00|152554.5|152245.2|152547.3|152224.9|152593.5|152278.9|152456.4|152190.7|434
1643937600000|2022-02-04 01:20:00|152545.1|152228.1|152510.2|152240.9|152563.9|152315.4|152445.4|152201.6|386
1643937900000|2022-02-04 01:25:00|152511.2|152242.6|152513.2|152277.7|152561|152335.2|152433.8|152211.7|492
1643938200000|2022-02-04 01:30:00|152515.2|152273.5|152540.2|152298|152612.8|152381.2|152450.5|152239.8|475
1643938500000|2022-02-04 01:35:00|152540.3|152298.1|152595.2|152381.6|152613|152405.7|152487.8|152255.5|501
1643938800000|2022-02-04 01:40:00|152597.2|152376.9|152552.8|152422.8|152628.8|152438|152544.7|152344.5|453
1643939100000|2022-02-04 01:45:00|152552.7|152422.7|152640.3|152438|152698.5|152483.1|152543.5|152354.1|538
1643939400000|2022-02-04 01:50:00|152642.1|152439.1|152595.5|152368.6|152676.7|152483.3|152544.2|152343.6|462
1643939700000|2022-02-04 01:55:00|152597.4|152363.6|152604.6|152366.3|152669.8|152433.9|152543|152346|512
1643940000000|2022-02-04 02:00:00|152592.9|152370.6|152589.9|152375.6|152647.7|152431.8|152533.1|152322.5|294
1643940300000|2022-02-04 02:05:00|152549.5|152419.5|152618.2|152313.2|152641.1|152426.9|152536.5|152309.8|286
1643940600000|2022-02-04 02:10:00|152598|152323.8|152557.7|152347.4|152613.5|152390.9|152456.7|152260.5|417
1643940900000|2022-02-04 02:15:00|152555.2|152347.9|152515.3|152302.7|152578|152358.2|152438.1|152250.3|496
1643941200000|2022-02-04 02:20:00|152470.1|152340.1|152524.6|152263.5|152560|152346.2|152455.8|152241.4|377
1643941500000|2022-02-04 02:25:00|152529.3|152259.4|152477.9|152277.6|152571.9|152344.1|152435.8|152233.7|424
1643941800000|2022-02-04 02:30:00|152478.8|152276.2|152500.5|152279.4|152594.9|152354.8|152428.5|152243.8|301
1643942100000|2022-02-04 02:35:00|152502.3|152284.1|152539.5|152304.6|152554.9|152343.9|152433.5|152253.6|295
1643942400000|2022-02-04 02:40:00|152525.8|152308.9|152507.2|152293.5|152610.3|152345.7|152442.6|152227.2|203
1643942700000|2022-02-04 02:45:00|152499.5|152298.6|152473.9|152343.9|152616.4|152348.2|152443.8|152249.9|338
1643943000000|2022-02-04 02:50:00|152530.1|152314.8|152530.8|152285.4|152579.7|152356.9|152429.4|152235.4|399
1643943300000|2022-02-04 02:55:00|152522.1|152280.8|152519|152282.4|152598.8|152337|152425.5|152245|402
1643943600000|2022-02-04 03:00:00|152508.2|152282.5|152512|152298.1|152564.2|152341.8|152437.6|152236|681
1643943900000|2022-02-04 03:05:00|152500.6|152295.1|152501.1|152284.9|152543.4|152338.3|152432.8|152248.9|700
1643944200000|2022-02-04 03:10:00|152502|152282.6|152516.1|152278.6|152542.7|152308.3|152433|152233.8|693
1643944500000|2022-02-04 03:15:00|152511.9|152279.6|152522.9|152283.7|152592.1|152323.3|152430.7|152231.9|616
1643944800000|2022-02-04 03:20:00|152533.7|152274.3|152511.1|152277.5|152568|152320.4|152426.6|152242.7|536
1643945100000|2022-02-04 03:25:00|152503.3|152272.9|152512.3|152285.4|152575.3|152333.2|152437.3|152233|423
1643945400000|2022-02-04 03:30:00|152505.1|152282.3|152457.9|152327.9|152670.6|152349.6|152443.2|152240.5|312
1643945700000|2022-02-04 03:35:00|152458.2|152328.2|152494.6|152293|152599.4|152366.1|152451.1|152268.4|373
1643946000000|2022-02-04 03:40:00|152500.2|152295.1|152531.5|152295.5|152604.4|152341.5|152450.1|152274.9|358
1643946300000|2022-02-04 03:45:00|152523.1|152296.2|152530.4|152318.2|152617.6|152372.6|152455.8|152271.7|378
1643946600000|2022-02-04 03:50:00|152539.2|152323.5|152528.7|152307.6|152614.5|152360.7|152450.5|152228.6|386
1643946900000|2022-02-04 03:55:00|152529.2|152307.4|152503.5|152299.3|152631.5|152361.7|152439.5|152241.5|426
1643947200000|2022-02-04 04:00:00|152503.4|152298.9|152484.4|152275.2|152594|152352.1|152443.6|152235.9|756
1643947500000|2022-02-04 04:05:00|152477.2|152271.4|152468.8|152338.8|152610.8|152354.7|152459.4|152214|552
1643947800000|2022-02-04 04:10:00|152464.4|152334.4|152517.9|152310.3|152607|152356.5|152459.2|152277.3|660
1643948100000|2022-02-04 04:15:00|152476.1|152346.1|152518.2|152303.5|152564.2|152355.3|152445.5|152262.1|687
1643948400000|2022-02-04 04:20:00|152517.7|152304.9|152495|152294.6|152622.1|152340.3|152432.3|152265.4|351
1643948700000|2022-02-04 04:25:00|152458.2|152328.2|152484.2|152283.8|152593.4|152333.2|152418.8|152247.1|237
1643949000000|2022-02-04 04:30:00|152485.8|152283.2|152418.5|152288.5|152569.2|152330.3|152353.5|152166.3|434
1643949300000|2022-02-04 04:35:00|152416|152286|152472.1|152342.1|152557.4|152346.4|152396.2|152224|364
1643949600000|2022-02-04 04:40:00|152463.2|152333.2|152473.4|152343.4|152554.2|152354.9|152416.6|152251.6|239
1643949900000|2022-02-04 04:45:00|152455|152325|152445.3|152315.3|152556|152362.5|152429.6|152237.6|187
1643950200000|2022-02-04 04:50:00|152450.9|152320.9|152472.9|152342.9|152635|152372.2|152427.4|152238.3|210
1643950500000|2022-02-04 04:55:00|152470.7|152340.7|152502.9|152296.9|152553.5|152351.2|152439|152211.5|437
1643950800000|2022-02-04 05:00:00|152508|152287.7|152505.2|152285.4|152573.3|152371.7|152428.4|152244.8|466
1643951100000|2022-02-04 05:05:00|152498.9|152297.6|152518.7|152304.6|152557.8|152352.6|152408.6|152212.6|343
1643951400000|2022-02-04 05:10:00|152475.6|152345.6|152501.6|152296.4|152548.6|152377.1|152450|152268.4|483
1643951700000|2022-02-04 05:15:00|152463.6|152333.6|152503.1|152292.6|152538.5|152338.2|152453.6|152261.7|505
1643952000000|2022-02-04 05:20:00|152502.5|152293.9|152452.4|152322.4|152523.3|152348.9|152448.1|152249|386
1643952300000|2022-02-04 05:25:00|152450.5|152320.5|152446.8|152316.8|152526.4|152335.6|152441.8|152242.3|252
1643952600000|2022-02-04 05:30:00|152446.6|152316.6|152485.2|152355.2|152549.7|152362.1|152439.5|152237.9|342
1643952900000|2022-02-04 05:35:00|152478.8|152348.8|152492.9|152362.9|152576.9|152374.5|152478.8|152266.9|251
1643953200000|2022-02-04 05:40:00|152490.9|152360.9|152488.7|152358.7|152553.5|152364.8|152454.8|152273.5|269
1643953500000|2022-02-04 05:45:00|152523.9|152313.6|152501.8|152293.9|152543.3|152356.5|152446.5|152265|496
1643953800000|2022-02-04 05:50:00|152462.4|152332.4|152450.3|152320.3|152525.7|152348.3|152444.4|152263.8|565
1643954100000|2022-02-04 05:55:00|152451|152321|152454.6|152324.6|152526.3|152330.6|152440.6|152247.6|608
1643954400000|2022-02-04 06:00:00|152454|152324|152465.1|152335.1|152480.5|152350.5|152449.4|152319.4|563
1643954700000|2022-02-04 06:05:00|152468|152338|152453.7|152323.7|152468.5|152338.5|152449.9|152319.9|216
1643955000000|2022-02-04 06:10:00|152454.4|152324.4|152456.6|152326.6|152476.2|152338.7|152446.3|152265.5|225
1643955300000|2022-02-04 06:15:00|152457|152327|152517.4|152387.4|152534.9|152404.9|152450.2|152320.2|393
1643955600000|2022-02-04 06:20:00|152517.7|152387.7|152532|152402|152535.7|152423.8|152503.4|152373.4|346
1643955900000|2022-02-04 06:25:00|152531.3|152401.3|152539.6|152409.6|152557.2|152427.2|152511.1|152391.7|380
1643956200000|2022-02-04 06:30:00|152538.9|152408.9|152559.2|152429.2|152588.4|152458.4|152532.1|152402.1|564
1643956500000|2022-02-04 06:35:00|152559.3|152429.3|152542.3|152412.3|152564.1|152434.1|152520.1|152390.1|656
1643956800000|2022-02-04 06:40:00|152548.1|152418.1|152539|152409|152564.8|152443.2|152518.3|152394.3|474
1643957100000|2022-02-04 06:45:00|152535.5|152405.5|152547.7|152417.7|152592.3|152431.5|152519.5|152389.5|453
1643957400000|2022-02-04 06:50:00|152550.7|152420.7|152535.5|152405.5|152555.5|152425.5|152525.3|152395.3|448
1643957700000|2022-02-04 06:55:00|152537.2|152407.2|152578.6|152448.6|152594.4|152464.4|152528|152398|555
1643958000000|2022-02-04 07:00:00|152581.7|152451.7|152597.4|152467.4|152618.7|152514.2|152557.1|152432.5|665
1643958300000|2022-02-04 07:05:00|152597.3|152467.3|152534.1|152404.1|152606.5|152503.4|152490|152380.1|623
1643958600000|2022-02-04 07:10:00|152534.4|152404.4|152577.4|152487.4|152621.3|152511.4|152495|152397.3|507
1643958900000|2022-02-04 07:15:00|152577.3|152487.3|152606.1|152476.1|152717|152592.9|152573.5|152462.8|725
1643959200000|2022-02-04 07:20:00|152605.8|152475.8|152542.9|152412.9|152615.9|152492.2|152428.4|152313.9|777
1643959500000|2022-02-04 07:25:00|152551.4|152421.4|152542.4|152412.4|152621.8|152491.8|152482.4|152369.6|679
1643959800000|2022-02-04 07:30:00|152543.2|152413.2|152545.7|152455.7|152561.3|152458.2|152428.5|152336.4|664
1643960100000|2022-02-04 07:35:00|152541.6|152451.6|152542.3|152452.3|152613.6|152523.6|152491.8|152401.8|571
1643960400000|2022-02-04 07:40:00|152543.1|152453.1|152678.7|152588.7|152724.7|152634.7|152538.5|152448.5|666
1643960700000|2022-02-04 07:45:00|152682.3|152592.3|152568|152478|152684.8|152594.8|152520.2|152430.2|704
1643961000000|2022-02-04 07:50:00|152568.8|152478.8|152518.7|152428.7|152612.6|152522.6|152502.3|152412.3|752
1643961300000|2022-02-04 07:55:00|152519|152429|152518.1|152428.1|152562.1|152461.9|152469.4|152379.4|762
1643961600000|2022-02-04 08:00:00|152515.7|152425.7|152631.1|152541.1|152674.4|152584.4|152506.1|152416.1|905
1643961900000|2022-02-04 08:05:00|152631|152541|152759.4|152669.4|152769.7|152679.7|152622.7|152532.7|989
1643962200000|2022-02-04 08:10:00|152758.8|152668.8|152680.8|152590.8|152768.2|152678.2|152665.4|152575.4|879
1643962500000|2022-02-04 08:15:00|152680.9|152590.9|152564.6|152474.6|152680.9|152590.9|152482.9|152392.9|996
1643962800000|2022-02-04 08:20:00|152568.7|152478.7|152624.6|152534.6|152630.2|152540.2|152561.6|152471.6|694
1643963100000|2022-02-04 08:25:00|152624.4|152534.4|152628.1|152538.1|152635.3|152545.3|152557.1|152467.1|744
1643963400000|2022-02-04 08:30:00|152632.1|152542.1|152731.6|152641.6|152735.1|152645.1|152614.8|152524.8|726
1643963700000|2022-02-04 08:35:00|152730.3|152640.3|152654.3|152564.3|152731.1|152641.1|152641.4|152551.4|591
1643964000000|2022-02-04 08:40:00|152654.2|152564.2|152595.9|152505.9|152739.1|152649.1|152590.5|152500.5|737
1643964300000|2022-02-04 08:45:00|152595.2|152505.2|152708.7|152618.7|152721.9|152631.9|152590.5|152500.5|822
1643964600000|2022-02-04 08:50:00|152710.2|152620.2|152704.8|152614.8|152874.9|152784.9|152698.8|152608.8|797
1643964900000|2022-02-04 08:55:00|152702.9|152612.9|152656|152566|152774.9|152684.9|152624.2|152534.2|883
1643965200000|2022-02-04 09:00:00|152652.9|152562.9|152692|152602|152797.6|152707.6|152652.9|152562.9|801
1643965500000|2022-02-04 09:05:00|152691.4|152601.4|152767.1|152677.1|152774.2|152684.2|152651.9|152561.9|840
1643965800000|2022-02-04 09:10:00|152767.8|152677.8|152677.6|152587.6|152768.3|152678.3|152589|152499|797
1643966100000|2022-02-04 09:15:00|152677.7|152587.7|152725.9|152635.9|152787.8|152691.1|152634.9|152544.9|743
1643966400000|2022-02-04 09:20:00|152724|152634|152741.6|152651.6|152793.1|152703.1|152691.9|152601.9|763
1643966700000|2022-02-04 09:25:00|152745.1|152655.1|152754.9|152664.9|152850.5|152760.5|152737.6|152647.6|780
1643967000000|2022-02-04 09:30:00|152754.5|152664.5|152768|152678|152797.3|152695.2|152729.6|152629.5|697
1643967300000|2022-02-04 09:35:00|152767.6|152677.6|152718.2|152628.2|152846.6|152756.6|152708.6|152618.6|768
1643967600000|2022-02-04 09:40:00|152717.5|152627.5|152826.2|152736.2|152892.1|152793.8|152717.5|152627.5|806
1643967900000|2022-02-04 09:45:00|152826.7|152736.7|153049.1|152959.1|153084.5|152994.5|152824.3|152734.3|804
1643968200000|2022-02-04 09:50:00|153050.8|152960.8|153034.5|152944.5|153069.9|152979.9|152962.6|152872.6|789
1643968500000|2022-02-04 09:55:00|153032.7|152942.7|153277.1|153187.1|153321.5|153231.5|153032.7|152942.7|967
1643968800000|2022-02-04 10:00:00|153276.7|153186.7|153266.5|153176.5|153319.3|153229.3|153208.8|153118.8|925
1643969100000|2022-02-04 10:05:00|153266.4|153176.4|153200.6|153110.6|153284.7|153194.7|153181.7|153091.7|809
1643969400000|2022-02-04 10:10:00|153201.4|153111.4|153169.1|153079.1|153233|153143|153120.2|153030.2|842
1643969700000|2022-02-04 10:15:00|153169.8|153079.8|153228.8|153138.8|153238.4|153148.4|153165.4|153075.4|677
1643970000000|2022-02-04 10:20:00|153229|153139|153366.7|153276.7|153375.2|153285.2|153224.5|153134.5|726
1643970300000|2022-02-04 10:25:00|153363.5|153273.5|153255.7|153165.7|153380.8|153290.8|153203.3|153113.3|797
1643970600000|2022-02-04 10:30:00|153254.7|153164.7|153330.3|153240.3|153337.4|153247.4|153251.3|153161.3|667
1643970900000|2022-02-04 10:35:00|153330.1|153240.1|153335.6|153245.6|153374.2|153284.2|153312.9|153222.9|585
1643971200000|2022-02-04 10:40:00|153334.9|153244.9|153619.6|153529.6|153659.3|153569.3|153323.5|153233.5|768
1643971500000|2022-02-04 10:45:00|153619.9|153529.9|153531.4|153441.4|153645.3|153555.3|153527.1|153437.1|748
1643971800000|2022-02-04 10:50:00|153530.8|153440.8|153497.8|153407.8|153534.3|153444.3|153418.7|153328.7|740
1643972100000|2022-02-04 10:55:00|153498.5|153408.5|153297.1|153207.1|153498.5|153408.5|153295.8|153205.8|727
1643972400000|2022-02-04 11:00:00|153297.4|153207.4|153357.5|153267.5|153379.7|153289.7|153215.4|153125.4|790
1643972700000|2022-02-04 11:05:00|153358.5|153268.5|153540.9|153450.9|153542.3|153452.3|153310.3|153220.3|722
1643973000000|2022-02-04 11:10:00|153543.2|153453.2|153683.4|153593.4|153713.5|153623.5|153543.2|153453.2|807
1643973300000|2022-02-04 11:15:00|153681.1|153591.1|153645.4|153555.4|153691|153601|153560.2|153470.2|809
1643973600000|2022-02-04 11:20:00|153653.4|153563.4|153617.3|153527.3|153653.4|153563.4|153550.1|153460.1|767
1643973900000|2022-02-04 11:25:00|153617.7|153527.7|153689.7|153599.7|153698.1|153608.1|153614.6|153524.6|764
1643974200000|2022-02-04 11:30:00|153697.9|153607.9|153544.9|153454.9|153738.9|153648.9|153535.3|153445.3|715
1643974500000|2022-02-04 11:35:00|153545.4|153455.4|153460.4|153370.4|153560.5|153470.5|153408.7|153318.7|752
1643974800000|2022-02-04 11:40:00|153456.2|153366.2|153481.1|153391.1|153486.5|153396.5|153410.1|153320.1|939
1643975100000|2022-02-04 11:45:00|153481.5|153391.5|153525.7|153435.7|153532.4|153442.4|153467.5|153377.5|848
1643975400000|2022-02-04 11:50:00|153526|153436|153496.8|153406.8|153685|153595|153468.8|153378.8|873
1643975700000|2022-02-04 11:55:00|153496.5|153406.5|153441.6|153351.6|153501.5|153411.5|153388.4|153298.4|719
1643976000000|2022-02-04 12:00:00|153448.6|153358.6|153439.1|153349.1|153536.1|153446.1|153428.1|153338.1|841
1643976300000|2022-02-04 12:05:00|153438.9|153348.9|153401.8|153311.8|153526|153436|153376.1|153286.1|700
1643976600000|2022-02-04 12:10:00|153402.5|153312.5|153371.6|153281.6|153414.5|153324.5|153351.7|153261.7|772
1643976900000|2022-02-04 12:15:00|153371.8|153281.8|153423.4|153333.4|153426|153336|153315.9|153225.9|846
1643977200000|2022-02-04 12:20:00|153423.3|153333.3|153439.5|153349.5|153446.9|153356.9|153396.5|153306.5|658
1643977500000|2022-02-04 12:25:00|153439.3|153349.3|153444.6|153354.6|153471.3|153381.3|153404.9|153314.9|715
1643977800000|2022-02-04 12:30:00|153444.3|153354.3|153433.2|153343.2|153496.7|153406.7|153399.1|153309.1|585
1643978100000|2022-02-04 12:35:00|153433.3|153343.3|153417.9|153327.9|153482.2|153392.2|153400.2|153310.2|628
1643978400000|2022-02-04 12:40:00|153417|153327|153360.5|153270.5|153423.2|153333.2|153346.6|153256.6|504
1643978700000|2022-02-04 12:45:00|153361.1|153271.1|153384.4|153294.4|153419.8|153329.8|153360.1|153270.1|691
1643979000000|2022-02-04 12:50:00|153385.3|153295.3|153350|153260|153390.5|153300.5|153318.4|153228.4|743
1643979300000|2022-02-04 12:55:00|153350.3|153260.3|153569.9|153479.9|153586.1|153496.1|153347.8|153257.8|782
1643979600000|2022-02-04 13:00:00|153570.4|153480.4|153632.5|153542.5|153652|153562|153557.5|153467.5|899
1643979900000|2022-02-04 13:05:00|153631.6|153541.6|153589.6|153499.6|153650.6|153560.6|153589.5|153499.5|731
1643980200000|2022-02-04 13:10:00|153593.6|153503.6|153417|153327|153608.1|153518.1|153376.6|153286.6|871
1643980500000|2022-02-04 13:15:00|153416.2|153326.2|153603.8|153513.8|153612.3|153522.3|153414.6|153324.6|636
1643980800000|2022-02-04 13:20:00|153601.5|153511.5|153459.6|153369.6|153603.8|153513.8|153404.3|153314.3|767
1643981100000|2022-02-04 13:25:00|153457.3|153367.3|153578.2|153236.2|153705.5|153475|153414.5|153236.2|735
1643981400000|2022-02-04 13:30:00|153658.8|153316.8|154698.6|154568.6|154698.6|154568.6|153541.2|153199.2|1102
1643981700000|2022-02-04 13:35:00|154688.3|154558.3|154584.5|154454.5|154815.3|154685.3|154445.4|154282|1127
1643982000000|2022-02-04 13:40:00|154586.8|154456.8|154712.7|154582.7|154809|154698.8|154546.1|154416.1|1118
1643982300000|2022-02-04 13:45:00|154717.8|154587.8|154446.3|154356.3|154850.2|154735.7|154387|154257|1147
1643982600000|2022-02-04 13:50:00|154448.5|154358.5|154765.1|154675.1|154796.1|154706.1|154411.2|154321.2|1088
1643982900000|2022-02-04 13:55:00|154765.3|154675.3|154953.6|154863.6|154959.6|154869.6|154710.7|154620.7|1066
1643983200000|2022-02-04 14:00:00|154956.3|154866.3|154711.6|154621.6|154957.2|154867.2|154690.6|154600.6|1017
1643983500000|2022-02-04 14:05:00|154710.1|154620.1|154340.7|154250.7|154727.4|154637.4|154295.4|154205.4|999
1643983800000|2022-02-04 14:10:00|154340.6|154250.6|154210.1|154120.1|154419.1|154329.1|154208.9|154118.9|1012
1643984100000|2022-02-04 14:15:00|154220.2|154130.2|154373.8|154283.8|154376.7|154286.7|154126.8|154036.8|997
1643984400000|2022-02-04 14:20:00|154369.3|154279.3|154307.8|154217.8|154427.6|154337.6|154246.1|154156.1|928
1643984700000|2022-02-04 14:25:00|154308.2|154218.2|154326.3|154236.3|154395.2|154305.2|154230.1|154140.1|872
1643985000000|2022-02-04 14:30:00|154330.6|154240.6|154540.7|154450.7|154541.9|154451.9|154301.6|154211.6|770
1643985300000|2022-02-04 14:35:00|154543|154453|154491.9|154401.9|154616.9|154526.9|154458.9|154368.9|813
1643985600000|2022-02-04 14:40:00|154489.5|154399.5|154455.6|154365.6|154492|154402|154211|154121|907
1643985900000|2022-02-04 14:45:00|154456.4|154366.4|154657.7|154567.7|154659.9|154569.9|154428.7|154338.7|1063
1643986200000|2022-02-04 14:50:00|154658.2|154568.2|154806.7|154716.7|154894.8|154804.8|154589.7|154499.7|1089
1643986500000|2022-02-04 14:55:00|154802.5|154712.5|154826.8|154736.8|154870.9|154780.9|154649.2|154559.2|1115
1643986800000|2022-02-04 15:00:00|154824.9|154734.9|154725.6|154635.6|154864.9|154774.9|154644|154554|1100
1643987100000|2022-02-04 15:05:00|154724.5|154634.5|154742.5|154652.5|154844.9|154754.9|154682.2|154592.2|1052
1643987400000|2022-02-04 15:10:00|154740.8|154650.8|154837.2|154747.2|154884.8|154794.8|154740.8|154650.8|888
1643987700000|2022-02-04 15:15:00|154836.8|154746.8|154802|154712|154874.3|154784.3|154707.4|154617.4|983
1643988000000|2022-02-04 15:20:00|154801.3|154711.3|154737|154647|154804|154714|154641|154551|917
1643988300000|2022-02-04 15:25:00|154734.7|154644.7|154972.6|154882.6|154982.1|154892.1|154725.2|154635.2|916
1643988600000|2022-02-04 15:30:00|154974.2|154884.2|154977.2|154887.2|155097.1|155007.1|154947|154857|1015
1643988900000|2022-02-04 15:35:00|154978.9|154888.9|155070.9|154980.9|155225|155135|154975.8|154885.8|921
1643989200000|2022-02-04 15:40:00|155072.6|154982.6|155243.2|155153.2|155266.9|155176.9|155044.8|154954.8|1009
1643989500000|2022-02-04 15:45:00|155243.7|155153.7|155326.7|155236.7|155348.8|155258.8|155219.9|155129.9|1046
1643989800000|2022-02-04 15:50:00|155327.5|155237.5|155115.6|155025.6|155341.9|155251.9|155094.9|155004.9|1034
1643990100000|2022-02-04 15:55:00|155114.8|155024.8|155140.6|155050.6|155164.4|155074.4|155075.2|154985.2|940
1643990400000|2022-02-04 16:00:00|155137.4|155047.4|155053.4|154963.4|155179.1|155089.1|154972.9|154882.9|1062
1643990700000|2022-02-04 16:05:00|155052.3|154962.3|155264.1|155174.1|155362.2|155272.2|155049.5|154959.5|954
1643991000000|2022-02-04 16:10:00|155262.4|155172.4|155266.1|155176.1|155323.6|155233.6|155201.4|155111.4|847
1643991300000|2022-02-04 16:15:00|155266|155176|155193.7|155103.7|155275.1|155185.1|155134|155044|888
1643991600000|2022-02-04 16:20:00|155194|155104|155187.3|155097.3|155293.7|155203.7|155168.7|155078.7|802
1643991900000|2022-02-04 16:25:00|155187.4|155097.4|155125.4|155035.4|155190|155100|154987.4|154897.4|792
1643992200000|2022-02-04 16:30:00|155127.5|155037.5|154868.8|154778.8|155132.3|155042.3|154831.2|154741.2|951
1643992500000|2022-02-04 16:35:00|154871.3|154781.3|154864.6|154774.6|154883|154793|154838.5|154748.5|878
1643992800000|2022-02-04 16:40:00|154865.1|154775.1|154838.2|154748.2|154885.6|154795.6|154807.2|154717.2|838
1643993100000|2022-02-04 16:45:00|154837.2|154747.2|154710.3|154620.3|154860.7|154770.7|154705.4|154615.4|851
1643993400000|2022-02-04 16:50:00|154710.6|154620.6|154658.8|154568.8|154725.4|154635.4|154627.9|154537.9|688
1643993700000|2022-02-04 16:55:00|154658.6|154568.6|154775.9|154685.9|154777.6|154687.6|154621.1|154531.1|713
1643994000000|2022-02-04 17:00:00|154776.6|154686.6|154867.6|154777.6|154889.5|154799.5|154775.5|154685.5|728
1643994300000|2022-02-04 17:05:00|154868.7|154778.7|154859|154769|154884.6|154794.6|154843.4|154753.4|565
1643994600000|2022-02-04 17:10:00|154859.3|154769.3|154888.1|154798.1|154938.4|154848.4|154856.9|154766.9|712
1643994900000|2022-02-04 17:15:00|154887.7|154797.7|154842|154752|154912.5|154822.5|154806.8|154716.8|728
1643995200000|2022-02-04 17:20:00|154841.1|154751.1|154845.4|154755.4|154940.9|154850.9|154832.4|154742.4|784
1643995500000|2022-02-04 17:25:00|154841.9|154751.9|154706.4|154616.4|154848.7|154758.7|154656.2|154566.2|612
1643995800000|2022-02-04 17:30:00|154707.4|154617.4|154678.4|154588.4|154707.4|154617.4|154650.8|154560.8|573
1643996100000|2022-02-04 17:35:00|154677.5|154587.5|154693|154603|154736.2|154646.2|154674.7|154584.7|561
1643996400000|2022-02-04 17:40:00|154689.5|154599.5|154686.2|154596.2|154709.7|154619.7|154667.3|154577.3|497
1643996700000|2022-02-04 17:45:00|154686.7|154596.7|154586.2|154496.2|154691.1|154601.1|154579.8|154489.8|495
1643997000000|2022-02-04 17:50:00|154591|154501|154513.8|154423.8|154591.4|154501.4|154489.4|154399.4|614
1643997300000|2022-02-04 17:55:00|154513.2|154423.2|154651.8|154561.8|154658.2|154568.2|154511.8|154421.8|716
1643997600000|2022-02-04 18:00:00|154650.7|154560.7|154573.3|154483.3|154657.3|154567.3|154557.3|154467.3|522
1643997900000|2022-02-04 18:05:00|154572.9|154482.9|154442.2|154352.2|154587.2|154497.2|154438.8|154348.8|496
1643998200000|2022-02-04 18:10:00|154442.1|154352.1|154262.6|154172.6|154476.8|154386.8|154241.2|154151.2|656
1643998500000|2022-02-04 18:15:00|154257.7|154167.7|154465|154375|154516.9|154426.9|154229.9|154139.9|591
1643998800000|2022-02-04 18:20:00|154465.1|154375.1|154375.9|154285.9|154465.6|154375.6|154342.3|154252.3|524
1643999100000|2022-02-04 18:25:00|154372.1|154282.1|154386.6|154296.6|154398.1|154308.1|154340.8|154250.8|617
1643999400000|2022-02-04 18:30:00|154386.7|154296.7|154418.5|154328.5|154423.4|154333.4|154376.2|154286.2|479
1643999700000|2022-02-04 18:35:00|154418.3|154328.3|154431.1|154341.1|154440.7|154350.7|154411.9|154321.9|376
1644000000000|2022-02-04 18:40:00|154430.9|154340.9|154404|154314|154444.9|154354.9|154343.7|154253.7|553
1644000300000|2022-02-04 18:45:00|154404.2|154314.2|154402.4|154312.4|154435.3|154345.3|154385.4|154295.4|444
1644000600000|2022-02-04 18:50:00|154402.5|154312.5|154389.8|154299.8|154408.2|154318.2|154388.6|154298.6|405
1644000900000|2022-02-04 18:55:00|154390.4|154300.4|154403.1|154313.1|154419.7|154329.7|154375.9|154285.9|457
1644001200000|2022-02-04 19:00:00|154401.4|154311.4|154294.1|154204.1|154401.4|154311.4|154277.3|154187.3|672
1644001500000|2022-02-04 19:05:00|154294.2|154204.2|154275.6|154185.6|154318.1|154228.1|154275.1|154185.1|617
1644001800000|2022-02-04 19:10:00|154276.2|154186.2|154276.1|154186.1|154319.7|154229.7|154272.5|154182.5|460
1644002100000|2022-02-04 19:15:00|154276|154186|154288.8|154198.8|154300.9|154210.9|154269.1|154179.1|583
1644002400000|2022-02-04 19:20:00|154294.9|154204.9|154302.2|154212.2|154329|154239|154265.3|154175.3|517
1644002700000|2022-02-04 19:25:00|154303.3|154213.3|154273|154183|154317.2|154227.2|154272.5|154182.5|449
1644003000000|2022-02-04 19:30:00|154273.1|154183.1|154281.7|154191.7|154294.7|154204.7|154272.4|154182.4|555
1644003300000|2022-02-04 19:35:00|154281.3|154191.3|154340.8|154250.8|154343.3|154253.3|154280.1|154190.1|529
1644003600000|2022-02-04 19:40:00|154339.5|154249.5|154346.9|154256.9|154352.2|154262.2|154324|154234|487
1644003900000|2022-02-04 19:45:00|154347.1|154257.1|154342.7|154252.7|154353.3|154263.3|154340.4|154250.4|320
1644004200000|2022-02-04 19:50:00|154344.3|154254.3|154371.7|154281.7|154381.2|154291.2|154331.2|154241.2|384
1644004500000|2022-02-04 19:55:00|154368.8|154278.8|154531|154441|154535|154445|154347.3|154257.3|565
1644004800000|2022-02-04 20:00:00|154547.4|154457.4|154435.8|154305.8|154566.5|154460|154409.9|154305.8|696
1644005100000|2022-02-04 20:05:00|154435.7|154305.7|154386.8|154256.8|154453.6|154340.3|154357|154248.3|569
1644005400000|2022-02-04 20:10:00|154387.3|154257.3|154342.6|154252.6|154404.9|154281.9|154337.4|154226.7|551
1644005700000|2022-02-04 20:15:00|154343.3|154253.3|154330.2|154240.2|154381.1|154274.5|154313.7|154216.2|635
1644006000000|2022-02-04 20:20:00|154332.2|154242.2|154376.2|154286.2|154377.7|154287.7|154319|154210|755
1644006300000|2022-02-04 20:25:00|154376.7|154286.7|154386.9|154256.9|154392|154288.6|154343.4|154234.7|701
1644006600000|2022-02-04 20:30:00|154386.3|154256.3|154385.4|154255.4|154397.8|154285.7|154332.1|154222|765
1644006900000|2022-02-04 20:35:00|154382.8|154252.8|154404.9|154274.9|154407.8|154289.2|154356.6|154242.7|837
1644007200000|2022-02-04 20:40:00|154404.5|154274.5|154453.7|154323.7|154462.5|154343.7|154388.9|154271.9|532
1644007500000|2022-02-04 20:45:00|154453.2|154323.2|154408.5|154318.5|154470.9|154356|154403.3|154299.9|606
1644007800000|2022-02-04 20:50:00|154409.6|154319.6|154483.4|154393.4|154511.4|154409.3|154379.3|154275.8|640
1644008100000|2022-02-04 20:55:00|154483.2|154393.2|154578.9|154448.9|154581.8|154451.8|154477.2|154373.2|714
1644008400000|2022-02-04 21:00:00|154580.4|154450.4|154564.9|154434.9|154598|154508|154550.8|154420.8|529
1644008700000|2022-02-04 21:05:00|154567.3|154437.3|154567.3|154437.3|154606.5|154501.3|154548.3|154418.3|266
1644009000000|2022-02-04 21:10:00|154576.8|154446.8|154591.6|154461.6|154597.6|154467.6|154562.5|154432.5|378
1644009300000|2022-02-04 21:15:00|154591.4|154461.4|154604.4|154474.4|154621.7|154491.7|154588.6|154458.6|254
1644009600000|2022-02-04 21:20:00|154605.8|154475.8|154578.9|154448.9|154617.8|154487.8|154569.5|154439.5|68
1644009900000|2022-02-04 21:25:00|154598|154468|154633.3|154503.3|154659.2|154529.2|154579.8|154449.8|215
1644010200000|2022-02-04 21:30:00|154634.3|154504.3|154616.7|154486.7|154650.6|154520.6|154616.7|154486.7|169
1644010500000|2022-02-04 21:35:00|154622.1|154492.1|154623|154493|154635.8|154505.8|154581.7|154451.7|114
1644010800000|2022-02-04 21:40:00|154626|154496|154545.9|154415.9|154635.5|154505.5|154475.4|154267.7|199
1644011100000|2022-02-04 21:45:00|154551|154421|154592.6|154462.6|154716.5|154475.5|154530.2|154361.4|233
1644011400000|2022-02-04 21:50:00|154590.1|154460.1|154525.6|154395.6|154746.5|154470.8|154505.5|154333.2|92
1644011700000|2022-02-04 21:55:00|154710.5|154368.5|154793.9|154451.9|154821|154479|154556.2|154281.4|160
1644181200000|2022-02-06 21:00:00|154736.9|154339.9|154736.9|154339.9|154736.9|154339.9|154736.9|154339.9|1
1644181500000|2022-02-06 21:05:00|154741.6|154344.6|154741.6|154344.6|154741.6|154344.6|154741.6|154344.6|1
1644181800000|2022-02-06 21:10:00|154754.3|154357.3|154741.6|154344.6|154754.3|154357.3|154741.6|154344.6|2
1644183900000|2022-02-06 21:45:00|154741.3|154344.3|154739.5|154342.5|154741.6|154344.6|154728.5|154331.5|5
1644184200000|2022-02-06 21:50:00|154741.6|154344.6|154691.6|154294.6|154741.6|154344.6|154691.6|154294.6|6
1644184500000|2022-02-06 21:55:00|154741.6|154344.6|154741.6|154344.6|154741.6|154344.6|154691.6|154294.6|4
1644184800000|2022-02-06 22:00:00|154746.4|154349.4|154714.8|154372.8|154746.4|154375.2|154589.4|154192.4|5
1644185100000|2022-02-06 22:05:00|154718.9|154376.9|154738.1|154396.1|154879.2|154537.2|154674.7|154332.7|62
1644185400000|2022-02-06 22:10:00|154646.1|154304.1|154704.8|154362.8|154778.8|154436.8|154646.1|154304.1|43
1644185700000|2022-02-06 22:15:00|154651|154351|154689.2|154347.2|154800.4|154458.4|154643.9|154301.9|104
1644186000000|2022-02-06 22:20:00|154724.3|154382.3|154689.9|154347.9|154763.2|154421.2|154673.9|154331.9|82
1644186300000|2022-02-06 22:25:00|154718.9|154376.9|154682.3|154340.3|154756.8|154414.8|154675.5|154333.5|141
1644186600000|2022-02-06 22:30:00|154694.6|154352.6|154691.6|154349.6|154775|154433|154651.4|154309.4|168
1644186900000|2022-02-06 22:35:00|154689.9|154347.9|154710.8|154368.8|154783.1|154441.1|154613.6|154271.6|112
1644187200000|2022-02-06 22:40:00|154710.9|154368.9|154708.1|154366.1|154791.8|154449.8|154627.2|154285.2|113
1644187500000|2022-02-06 22:45:00|154704.9|154362.9|154714.1|154372.1|154790.6|154448.6|154681.6|154339.6|127
1644187800000|2022-02-06 22:50:00|154712.3|154370.3|154789.4|154447.4|154791.6|154449.6|154653.4|154311.4|225
1644188100000|2022-02-06 22:55:00|154789|154447|154775.2|154433.2|154797.2|154455.2|154719.9|154377.9|176
1644188400000|2022-02-06 23:00:00|154787.2|154445.2|154754|154412|154791.3|154449.3|154720.1|154378.1|539
1644188700000|2022-02-06 23:05:00|154766.1|154424.1|154758.2|154416.2|154773.2|154431.2|154736.1|154394.1|471
1644189000000|2022-02-06 23:10:00|154758.4|154416.4|154764.9|154422.9|154779.7|154437.7|154704.7|154362.7|210
1644189300000|2022-02-06 23:15:00|154766.2|154424.2|154760.4|154418.4|154780.3|154438.3|154718.2|154376.2|213
1644189600000|2022-02-06 23:20:00|154761|154419|154739.6|154397.6|154778.8|154444.2|154704.2|154373.1|161
1644189900000|2022-02-06 23:25:00|154745.2|154403.2|154764.9|154422.9|154778.4|154436.4|154720.6|154378.6|160
1644190200000|2022-02-06 23:30:00|154769.1|154427.1|154749.2|154407.2|154783.6|154441.6|154709.1|154367.1|251
1644190500000|2022-02-06 23:35:00|154721.6|154379.6|154753.2|154411.2|154770.6|154428.6|154719|154377|299
1644190800000|2022-02-06 23:40:00|154758|154416|154763.8|154421.8|154767.1|154425.1|154721.5|154379.5|321
1644191100000|2022-02-06 23:45:00|154766.3|154424.3|154753|154411|154789.1|154469.1|154694.7|154372.9|193
1644191400000|2022-02-06 23:50:00|154768.4|154426.4|154677|154335|154791.4|154449.4|154649.1|154307.1|263
1644191700000|2022-02-06 23:55:00|154677.2|154335.2|154678.8|154336.8|154718.8|154376.8|154651.7|154309.7|200
1644192000000|2022-02-07 00:00:00|154677.8|154335.8|154660.1|154318.1|154732.1|154390.1|154643.2|154301.2|388
1644192300000|2022-02-07 00:05:00|154653.1|154311.1|154728.8|154386.8|154737.6|154395.6|154643.4|154301.4|268
1644192600000|2022-02-07 00:10:00|154728.6|154386.6|154743.5|154401.5|154779.9|154437.9|154697.5|154368.1|395
1644192900000|2022-02-07 00:15:00|154742.4|154400.4|154732.3|154390.3|154760.6|154451.5|154659.8|154375.8|283
1644193200000|2022-02-07 00:20:00|154731.7|154389.7|154743.9|154401.9|154755.5|154437.7|154664.1|154368.2|165
1644193500000|2022-02-07 00:25:00|154737.4|154395.4|154757.1|154427.7|154783.3|154441.3|154719.7|154377.7|276
1644193800000|2022-02-07 00:30:00|154745.1|154431.1|154736|154394|154796.5|154461.7|154690.9|154390.7|363
1644194100000|2022-02-07 00:35:00|154735.9|154393.9|154764.7|154422.7|154770.6|154428.6|154727.2|154385.2|196
1644194400000|2022-02-07 00:40:00|154756.5|154414.5|154755.7|154413.7|154789.2|154453.4|154667.1|154388.7|320
1644194700000|2022-02-07 00:45:00|154752.4|154410.4|154673.8|154338.1|154772.1|154452.9|154630.4|154297.7|387
1644195000000|2022-02-07 00:50:00|154669.6|154342.3|154668.9|154359.4|154736.6|154401.6|154626|154306.5|582
1644195300000|2022-02-07 00:55:00|154668.8|154357.6|154725.3|154389.3|154744.8|154420.1|154634.2|154323.9|545
1644195600000|2022-02-07 01:00:00|154717.3|154375.9|154753.1|154411.1|154776.2|154434.2|154701.6|154363.2|627
1644195900000|2022-02-07 01:05:00|154760.3|154418.3|154788.5|154446.5|154830.2|154488.2|154745.2|154403.2|634
1644196200000|2022-02-07 01:10:00|154794.3|154452.3|154739|154397|154811.6|154469.6|154712.3|154370.3|294
1644196500000|2022-02-07 01:15:00|154735.9|154393.9|154734.8|154392.8|154749.8|154407.8|154707.9|154365.9|360
1644196800000|2022-02-07 01:20:00|154734.9|154392.9|154715.1|154373.1|154750.3|154408.3|154700.7|154358.7|400
1644197100000|2022-02-07 01:25:00|154714.8|154372.8|154698.8|154356.8|154728.3|154386.3|154609.2|154267.2|442
1644197400000|2022-02-07 01:30:00|154699.5|154357.5|154691.6|154349.6|154708.3|154369.9|154658.4|154316.4|379
1644197700000|2022-02-07 01:35:00|154691.5|154349.5|154629.8|154287.8|154696.2|154354.2|154627.4|154285.4|634
1644198000000|2022-02-07 01:40:00|154633.7|154291.7|154678|154336|154706.7|154364.7|154631.5|154289.5|686
1644198300000|2022-02-07 01:45:00|154675.6|154333.6|154741|154399|154742.1|154400.7|154666.3|154324.3|618
1644198600000|2022-02-07 01:50:00|154742.3|154400.3|154724.8|154382.8|154748.4|154406.4|154708.3|154366.3|515
1644198900000|2022-02-07 01:55:00|154724.3|154382.3|154724.9|154382.9|154751.2|154409.2|154710.9|154368.9|466
1644199200000|2022-02-07 02:00:00|154725.8|154383.8|154732.7|154390.7|154759.4|154417.4|154694|154352|624
1644199500000|2022-02-07 02:05:00|154735.5|154393.5|154767.9|154425.9|154787.8|154445.8|154716.9|154374.9|565
1644199800000|2022-02-07 02:10:00|154768.6|154426.6|154769.3|154427.3|154803.5|154461.5|154755.2|154413.2|395
1644200100000|2022-02-07 02:15:00|154771.8|154429.8|154793.1|154451.1|154801|154463.2|154718.3|154394.4|405
1644200400000|2022-02-07 02:20:00|154794.7|154452.7|154815.7|154473.7|154818.9|154476.9|154780|154438|342
1644200700000|2022-02-07 02:25:00|154815.3|154473.3|154825.5|154483.5|154847.3|154505.3|154803.4|154461.4|557
1644201000000|2022-02-07 02:30:00|154824.7|154482.7|154717.1|154375.1|154824.7|154482.7|154652.1|154356.6|712
1644201300000|2022-02-07 02:35:00|154716.9|154374.9|154783.4|154446.4|154789.8|154461.2|154694.8|154365.6|666
1644201600000|2022-02-07 02:40:00|154785.2|154443.2|154858.5|154523.7|154872.7|154561.9|154785.2|154443.2|483
1644201900000|2022-02-07 02:45:00|154856.9|154524.6|154851.4|154547|154876.3|154568.1|154836.1|154524.6|299
1644202200000|2022-02-07 02:50:00|154846.4|154564.6|154869.5|154535.9|154874.2|154566.3|154842.8|154522.9|272
1644202500000|2022-02-07 02:55:00|154869.6|154537|154867.6|154537.9|154875.2|154569.5|154814|154518|306
1644202800000|2022-02-07 03:00:00|154867.7|154532.1|154862.1|154549.5|154877.1|154571.5|154847.4|154523.1|417
1644203100000|2022-02-07 03:05:00|154854.7|154559.5|154857.7|154617.9|154881.4|154618.6|154836.8|154524.4|581
1644203400000|2022-02-07 03:10:00|154859|154617.8|154864.8|154610|154887.5|154646.5|154855.9|154591.6|400
1644203700000|2022-02-07 03:15:00|154863.5|154614|154881.8|154604.2|154889.2|154639.9|154846.1|154587.4|226
1644204000000|2022-02-07 03:20:00|154858.5|154646.3|154849.9|154633.4|154885.4|154689.5|154811.3|154591.4|248
1644204300000|2022-02-07 03:25:00|154860|154633.5|154852.8|154627.3|154883.7|154691.8|154808|154575.3|246
1644204600000|2022-02-07 03:30:00|154867.7|154609.4|154850.4|154629.4|154877.1|154683.2|154804.4|154580|237
1644204900000|2022-02-07 03:35:00|154849.6|154634.5|154856.1|154611.4|154893|154688.1|154795.9|154566|249
1644205200000|2022-02-07 03:40:00|154859.2|154594.4|154860.4|154621|154874.9|154669.7|154797.7|154570.8|290
1644205500000|2022-02-07 03:45:00|154859.3|154623|154850.7|154605.2|154874.1|154684.1|154814.1|154567.4|269
1644205800000|2022-02-07 03:50:00|154846.5|154625.6|154842|154598.3|154880.5|154633.5|154830.8|154565.5|258
1644206100000|2022-02-07 03:55:00|154837.7|154606.2|154855.1|154601.5|154864.6|154680.3|154801.2|154561.2|267
1644206400000|2022-02-07 04:00:00|154851.6|154600.6|154832.6|154593.1|154856.7|154663.5|154785.2|154554.7|433
1644206700000|2022-02-07 04:05:00|154837.1|154590.5|154832.6|154583.7|154855.2|154615.8|154806.6|154549.3|236
1644207000000|2022-02-07 04:10:00|154832.3|154582.8|154816.7|154567.7|154863.1|154652.5|154782.5|154541.3|441
1644207300000|2022-02-07 04:15:00|154820.2|154569.7|154807.3|154563.4|154834.3|154593.3|154782.6|154536.1|432
1644207600000|2022-02-07 04:20:00|154811.4|154561.5|154739.4|154529.4|154834.5|154615.6|154704|154485.5|594
1644207900000|2022-02-07 04:25:00|154764.2|154503.5|154716|154586|154764.3|154586|154698.1|154503.1|239
1644208200000|2022-02-07 04:30:00|154715.9|154585.9|154747.7|154513.3|154766.9|154585.9|154683.3|154479.4|196
1644208500000|2022-02-07 04:35:00|154693.9|154563.9|154727.4|154516.4|154758.7|154582.8|154685.5|154484.7|210
1644208800000|2022-02-07 04:40:00|154731|154517.9|154734|154497|154746|154578.4|154676.4|154485.4|381
1644209100000|2022-02-07 04:45:00|154734.4|154499.2|154735.7|154501.7|154761.3|154549.8|154674.1|154481.5|413
1644209400000|2022-02-07 04:50:00|154736.7|154502.7|154733.5|154523.2|154755.4|154562.9|154682|154493.9|268
1644209700000|2022-02-07 04:55:00|154741.6|154514.9|154723.6|154504.3|154758.7|154559.9|154683.8|154483.8|493
1644210000000|2022-02-07 05:00:00|154717.3|154506|154733.5|154505|154750.4|154549.1|154662.7|154461|710
1644210300000|2022-02-07 05:05:00|154731|154505.1|154730.1|154517.7|154765.4|154563.3|154678.3|154471.8|275
1644210600000|2022-02-07 05:10:00|154729.1|154525.1|154671.4|154541.4|154762.2|154564.3|154658.8|154456|449
1644210900000|2022-02-07 05:15:00|154672.9|154542.9|154704|154478.6|154754.6|154550.1|154640.7|154411.3|255
1644211200000|2022-02-07 05:20:00|154652.9|154522.9|154730.8|154462.1|154747.9|154543.4|154648.1|154460.3|374
1644211500000|2022-02-07 05:25:00|154733.9|154466.5|154732.7|154483.3|154753|154555.4|154670.4|154459|288
1644211800000|2022-02-07 05:30:00|154716.4|154480.8|154648|154518|154761.8|154576.6|154635.6|154458.6|588
1644212100000|2022-02-07 05:35:00|154648.2|154518.2|154626.7|154496.7|154679.2|154521.4|154610.3|154439.2|404
1644212400000|2022-02-07 05:40:00|154623.7|154493.7|154657|154527|154675.2|154536.8|154613.1|154438.8|251
1644212700000|2022-02-07 05:45:00|154653.1|154523.1|154639.4|154509.4|154669.7|154551.1|154618.2|154506|337
1644213000000|2022-02-07 05:50:00|154639.7|154509.7|154596.4|154466.4|154641.7|154531|154559.2|154429.2|343
1644213300000|2022-02-07 05:55:00|154597.7|154467.7|154576.4|154446.4|154619.4|154467.7|154569.8|154403.9|317
1644213600000|2022-02-07 06:00:00|154576.1|154446.1|154620.1|154490.1|154620.1|154490.1|154568|154438|418
1644213900000|2022-02-07 06:05:00|154619.6|154489.6|154633.4|154503.4|154633.5|154503.5|154606.5|154476.5|409
1644214200000|2022-02-07 06:10:00|154634.2|154504.2|154632.5|154502.5|154643.2|154530.3|154610|154495.3|311
1644214500000|2022-02-07 06:15:00|154632.7|154502.7|154638|154508|154644.9|154514.9|154622.1|154492.1|266
1644214800000|2022-02-07 06:20:00|154637.4|154507.4|154635|154505|154658.8|154548.2|154617.6|154495.3|253
1644215100000|2022-02-07 06:25:00|154636.6|154506.6|154642.1|154512.1|154653.3|154523.3|154626.6|154496.6|181
1644215400000|2022-02-07 06:30:00|154641.6|154511.6|154635.3|154505.3|154643.6|154513.6|154624.5|154494.5|212
1644215700000|2022-02-07 06:35:00|154631.6|154501.6|154616.8|154486.8|154638.4|154508.4|154616.3|154486.3|231
1644216000000|2022-02-07 06:40:00|154618.4|154488.4|154606.3|154476.3|154631|154501|154549.4|154419.4|530
1644216300000|2022-02-07 06:45:00|154607.3|154477.3|154537.1|154407.1|154618.5|154488.5|154526.6|154396.6|338
1644216600000|2022-02-07 06:50:00|154538.1|154408.1|154467.1|154337.1|154553|154423|154433.5|154303.5|585
1644216900000|2022-02-07 06:55:00|154468.6|154338.6|154458.3|154328.3|154500.6|154358.9|154444.6|154285.9|478
1644217200000|2022-02-07 07:00:00|154460.8|154330.8|154328.1|154198.1|154499.3|154369.3|154294.5|154164.5|820
1644217500000|2022-02-07 07:05:00|154326.7|154196.7|154309.5|154179.5|154357.5|154227.5|154251.8|154121.8|751
1644217800000|2022-02-07 07:10:00|154310.8|154180.8|154205.5|154075.5|154312.1|154182.1|154163.1|154041.4|778
1644218100000|2022-02-07 07:15:00|154205.2|154075.2|154162.1|154032.1|154242.1|154147|154132.4|154022.5|683
1644218400000|2022-02-07 07:20:00|154161.3|154031.3|154089.4|153959.4|154183.3|154056.1|154046.9|153943.4|704
1644218700000|2022-02-07 07:25:00|154089.7|153959.7|154278|154188|154351.5|154221.5|154084.4|153954.4|677
1644219000000|2022-02-07 07:30:00|154277.7|154187.7|154365.4|154275.4|154371.7|154279.9|154240.2|154150.2|619
1644219300000|2022-02-07 07:35:00|154363.3|154273.3|154389.5|154259.5|154408.5|154306.2|154338.4|154248.4|566
1644219600000|2022-02-07 07:40:00|154384.4|154254.4|154374.4|154284.4|154402|154306.3|154362|154254.4|611
1644219900000|2022-02-07 07:45:00|154373.8|154283.8|154474.4|154384.4|154538.7|154448.7|154353.1|154252.3|660
1644220200000|2022-02-07 07:50:00|154472.3|154382.3|154455.5|154365.5|154475.7|154385.7|154437.3|154347.3|537
1644220500000|2022-02-07 07:55:00|154456.4|154366.4|154229.6|154139.6|154458.3|154368.3|154126.8|154036.8|810
1644220800000|2022-02-07 08:00:00|154231.1|154141.1|154418.7|154328.7|154469.1|154379.1|154209.1|154115.1|844
1644221100000|2022-02-07 08:05:00|154416|154326|154383.4|154293.4|154469.9|154379.9|154366.4|154276.4|858
1644221400000|2022-02-07 08:10:00|154385|154295|154504.3|154414.3|154505.1|154415.1|154312.7|154222.7|932
1644221700000|2022-02-07 08:15:00|154502.8|154412.8|154864.1|154774.1|154906.9|154816.9|154499.8|154409.8|793
1644222000000|2022-02-07 08:20:00|154866.9|154776.9|154795.8|154705.8|154871.9|154781.9|154701.8|154611.8|953
1644222300000|2022-02-07 08:25:00|154796.5|154706.5|154766.5|154676.5|154816.5|154726.5|154710.9|154620.9|947
1644222600000|2022-02-07 08:30:00|154765.4|154675.4|154761|154671|154788.3|154698.3|154717.2|154627.2|762
1644222900000|2022-02-07 08:35:00|154763.1|154673.1|154731.6|154641.6|154782.9|154692.9|154702|154612|614
1644223200000|2022-02-07 08:40:00|154730.5|154640.5|154618.5|154528.5|154802.3|154712.3|154570.8|154480.8|696
1644223500000|2022-02-07 08:45:00|154618.8|154528.8|154654.9|154564.9|154693.5|154603.5|154567.5|154477.5|729
1644223800000|2022-02-07 08:50:00|154655.5|154565.5|154734.4|154644.4|154755.6|154665.6|154576.1|154486.1|757
1644224100000|2022-02-07 08:55:00|154733.1|154643.1|154677.9|154587.9|154744.4|154654.4|154634.7|154544.7|919
1644224400000|2022-02-07 09:00:00|154681.1|154591.1|154742.7|154652.7|154815.7|154725.7|154663.6|154573.6|866
1644224700000|2022-02-07 09:05:00|154743.3|154653.3|155070.7|154980.7|155089.1|154999.1|154743.3|154653.3|889
1644225000000|2022-02-07 09:10:00|155061.7|154971.7|155426.4|155336.4|155506.8|155405.3|155026.9|154936.9|979
1644225300000|2022-02-07 09:15:00|155425.3|155335.3|155271.1|155181.1|155426.4|155336.4|155224.8|155134.8|962
1644225600000|2022-02-07 09:20:00|155270.6|155180.6|155307.3|155217.3|155320.5|155230.5|155270.6|155180.6|714
1644225900000|2022-02-07 09:25:00|155306.1|155216.1|155304.3|155214.3|155319.3|155229.3|155284.4|155194.4|746
1644226200000|2022-02-07 09:30:00|155306.4|155216.4|155404.5|155314.5|155470.3|155372.6|155295.2|155205.2|841
1644226500000|2022-02-07 09:35:00|155406|155316|155442.6|155352.6|155458|155368|155385.3|155295.3|806
1644226800000|2022-02-07 09:40:00|155442.5|155352.5|155373.8|155283.8|155462.4|155372.4|155365.1|155275.1|732
1644227100000|2022-02-07 09:45:00|155374|155284|155411.3|155321.3|155458.5|155368.5|155367.7|155277.7|751
1644227400000|2022-02-07 09:50:00|155415.8|155325.8|155300.2|155210.2|155465.9|155375.9|155296.2|155206.2|778
1644227700000|2022-02-07 09:55:00|155296.5|155206.5|155176.2|155086.2|155306.7|155216.7|155168.2|155078.2|664
1644228000000|2022-02-07 10:00:00|155176.7|155086.7|155141.2|155051.2|155202.5|155112.5|155128.1|155038.1|808
1644228300000|2022-02-07 10:05:00|155141.6|155051.6|155170.3|155080.3|155206.5|155116.5|155134.2|155044.2|827
1644228600000|2022-02-07 10:10:00|155171.1|155081.1|155171.4|155081.4|155199.9|155109.9|155149.4|155059.4|688
1644228900000|2022-02-07 10:15:00|155171.5|155081.5|155178.3|155088.3|155195.7|155105.7|155143.3|155053.3|730
1644229200000|2022-02-07 10:20:00|155180.3|155090.3|155113.8|155023.8|155213|155123|155104.5|155014.5|736
1644229500000|2022-02-07 10:25:00|155113.6|155023.6|155135.4|155045.4|155170.6|155080.6|155074.3|154984.3|698
1644229800000|2022-02-07 10:30:00|155135.9|155045.9|155381.7|155291.7|155388.4|155298.4|155130.7|155040.7|699
1644230100000|2022-02-07 10:35:00|155382.7|155292.7|155473.1|155383.1|155480|155390|155369.5|155279.5|801
1644230400000|2022-02-07 10:40:00|155476.6|155386.6|155349.8|155259.8|155485.8|155395.8|155342.6|155252.6|673
1644230700000|2022-02-07 10:45:00|155349.5|155259.5|155313.6|155223.6|155373.6|155283.6|155303.8|155213.8|723
1644231000000|2022-02-07 10:50:00|155312.8|155222.8|155279.2|155189.2|155420.5|155330.5|155278.8|155188.8|757
1644231300000|2022-02-07 10:55:00|155279.9|155189.9|155370.2|155280.2|155376.2|155286.2|155261.2|155171.2|753
1644231600000|2022-02-07 11:00:00|155369.3|155279.3|155252.4|155162.4|155374.8|155284.8|155228.5|155138.5|784
1644231900000|2022-02-07 11:05:00|155253.3|155163.3|155256.5|155166.5|155265|155175|155234.5|155144.5|635
1644232200000|2022-02-07 11:10:00|155255.8|155165.8|155174.6|155084.6|155265.1|155175.1|155042.7|154952.7|845
1644232500000|2022-02-07 11:15:00|155175.5|155085.5|155077|154987|155190.3|155100.3|155023.7|154933.7|805
1644232800000|2022-02-07 11:20:00|155076.3|154986.3|155016.6|154926.6|155124.1|155034.1|155010.4|154920.4|810
1644233100000|2022-02-07 11:25:00|155016.5|154926.5|155019.9|154929.9|155030.5|154940.5|155013|154923|437
1644233400000|2022-02-07 11:30:00|155019.8|154929.8|154900.6|154810.6|155025.4|154935.4|154888.5|154798.5|672
1644233700000|2022-02-07 11:35:00|154900.1|154810.1|154924.3|154834.3|154924.3|154834.3|154866.3|154776.3|690
1644234000000|2022-02-07 11:40:00|154924.5|154834.5|154844.5|154754.5|154929|154839|154842.8|154752.8|509
1644234300000|2022-02-07 11:45:00|154846.3|154756.3|154877.4|154787.4|154908.3|154818.3|154817.2|154727.2|659
1644234600000|2022-02-07 11:50:00|154876.8|154786.8|154867.2|154777.2|154948.6|154858.6|154867.1|154777.1|640
1644234900000|2022-02-07 11:55:00|154867.6|154777.6|154856.9|154766.9|154920.7|154830.7|154839.7|154749.7|556
1644235200000|2022-02-07 12:00:00|154858.7|154768.7|154903.4|154813.4|154955|154865|154840.1|154750.1|910
1644235500000|2022-02-07 12:05:00|154897.3|154807.3|154884.6|154794.6|154910.4|154820.4|154830.8|154740.8|910
1644235800000|2022-02-07 12:10:00|154884.8|154794.8|154868.8|154778.8|154903.2|154813.2|154843.8|154753.8|810
1644236100000|2022-02-07 12:15:00|154874|154784|154761.9|154671.9|154884.1|154794.1|154751.5|154661.5|939
1644236400000|2022-02-07 12:20:00|154765|154675|154672.9|154582.9|154771.2|154681.2|154658.7|154568.7|788
1644236700000|2022-02-07 12:25:00|154672.8|154582.8|154781.1|154691.1|154840.4|154750.4|154640|154550|780
1644237000000|2022-02-07 12:30:00|154775.1|154685.1|154692.3|154602.3|154785|154695|154679.3|154589.3|774
1644237300000|2022-02-07 12:35:00|154691.5|154601.5|154714|154624|154754.8|154664.8|154680.3|154590.3|760
1644237600000|2022-02-07 12:40:00|154713.1|154623.1|154690.9|154600.9|154768.1|154678.1|154688.8|154598.8|849
1644237900000|2022-02-07 12:45:00|154690.6|154600.6|154548.9|154458.9|154691.5|154601.5|154547.5|154457.5|844
1644238200000|2022-02-07 12:50:00|154546.8|154456.8|154710.3|154620.3|154717|154627|154531.9|154441.9|749
1644238500000|2022-02-07 12:55:00|154703.8|154613.8|154758.6|154668.6|154798.8|154708.8|154662.6|154572.6|870
1644238800000|2022-02-07 13:00:00|154761.4|154671.4|154575.7|154485.7|154763.2|154673.2|154568.2|154478.2|892
1644239100000|2022-02-07 13:05:00|154577.6|154487.6|154700.1|154610.1|154702.4|154612.4|154559.7|154469.7|961
1644239400000|2022-02-07 13:10:00|154706.6|154616.6|154672.4|154582.4|154757.9|154667.9|154637|154547|921
1644239700000|2022-02-07 13:15:00|154673.3|154583.3|154786.8|154696.8|154824.9|154734.9|154651.8|154561.8|974
1644240000000|2022-02-07 13:20:00|154796.4|154706.4|154952.9|154862.9|154977.8|154887.8|154795.8|154705.8|901
1644240300000|2022-02-07 13:25:00|154953.6|154863.6|155015.5|154925.5|155064.9|154974.9|154950.4|154860.4|811
1644240600000|2022-02-07 13:30:00|155015.9|154925.9|155108.1|155018.1|155112.8|155022.8|154951.3|154861.3|773
1644240900000|2022-02-07 13:35:00|155110.8|155020.8|154918.7|154828.7|155132.3|155042.3|154916.2|154826.2|735
1644241200000|2022-02-07 13:40:00|154917.5|154827.5|154994.1|154904.1|155056.8|154966.8|154905.3|154815.3|843
1644241500000|2022-02-07 13:45:00|154997.9|154907.9|154930.6|154840.6|155046|154956|154921.6|154831.6|858
1644241800000|2022-02-07 13:50:00|154927|154837|154956.9|154866.9|154986.6|154896.6|154919.5|154829.5|973
1644242100000|2022-02-07 13:55:00|154957.5|154867.5|154848.5|154758.5|154970.4|154880.4|154806|154716|790
1644242400000|2022-02-07 14:00:00|154847.7|154757.7|154780.6|154690.6|154879.7|154789.7|154742.3|154652.3|912
1644242700000|2022-02-07 14:05:00|154781|154691|154917.6|154827.6|155003.5|154913.5|154780.5|154690.5|813
1644243000000|2022-02-07 14:10:00|154918.1|154828.1|154940.8|154850.8|154959.2|154869.2|154813.7|154723.7|742
1644243300000|2022-02-07 14:15:00|154941.2|154851.2|155059.5|154969.5|155067.7|154977.7|154885.4|154795.4|879
1644243600000|2022-02-07 14:20:00|155059.4|154969.4|155115.4|155025.4|155176.8|155086.8|155053.6|154963.6|819
1644243900000|2022-02-07 14:25:00|155116.4|155026.4|154957.7|154867.7|155130|155040|154919.9|154829.9|880
1644244200000|2022-02-07 14:30:00|154955.4|154865.4|154939.3|154849.3|154973|154883|154836|154746|998
1644244500000|2022-02-07 14:35:00|154938.9|154848.9|154889.8|154799.8|154997.4|154907.4|154853.4|154763.4|1035
1644244800000|2022-02-07 14:40:00|154889.4|154799.4|154965.8|154875.8|154982.4|154892.4|154847.2|154757.2|986
1644245100000|2022-02-07 14:45:00|154965.3|154875.3|155100.9|155010.9|155126.4|155036.4|154932.8|154842.8|979
1644245400000|2022-02-07 14:50:00|155098.3|155008.3|155090.7|155000.7|155112.9|155022.9|154913|154823|1003
1644245700000|2022-02-07 14:55:00|155091.9|155001.9|155069.9|154979.9|155139.3|155049.3|154982|154892|1007
1644246000000|2022-02-07 15:00:00|155050.6|154960.6|155111.6|155021.6|155204.5|155114.5|155027.4|154937.4|950
1644246300000|2022-02-07 15:05:00|155110.7|155020.7|155094.3|155004.3|155115.8|155025.8|154983.2|154893.2|790
1644246600000|2022-02-07 15:10:00|155095.5|155005.5|155163.9|155073.9|155234.1|155144.1|155048|154958|922
1644246900000|2022-02-07 15:15:00|155163.5|155073.5|155170.7|155080.7|155232.8|155142.8|155142|155052|931
1644247200000|2022-02-07 15:20:00|155170.1|155080.1|155137.8|155047.8|155187.9|155097.9|155113.6|155023.6|902
1644247500000|2022-02-07 15:25:00|155138.1|155048.1|155049.1|154959.1|155169.6|155079.6|154961.5|154871.5|892
1644247800000|2022-02-07 15:30:00|155048.9|154958.9|155056.3|154966.3|155192.5|155102.5|155026.2|154936.2|960
1644248100000|2022-02-07 15:35:00|155054.2|154964.2|155117.3|155027.3|155135.9|155045.9|155039.7|154949.7|772
1644248400000|2022-02-07 15:40:00|155119|155029|155164.7|155074.7|155223.7|155133.7|155094.5|155004.5|801
1644248700000|2022-02-07 15:45:00|155161.7|155071.7|155160.4|155070.4|155166.2|155076.2|155013.3|154923.3|915
1644249000000|2022-02-07 15:50:00|155164.5|155074.5|155046.1|154956.1|155187.7|155097.7|154979.1|154889.1|1028
1644249300000|2022-02-07 15:55:00|155047.9|154957.9|155000|154910|155078.8|154988.8|154969.5|154879.5|1014
1644249600000|2022-02-07 16:00:00|154999.2|154909.2|155066.5|154976.5|155113.3|155023.3|154943.2|154853.2|989
1644249900000|2022-02-07 16:05:00|155066.6|154976.6|155125.6|155035.6|155126.4|155036.4|155002.6|154912.6|962
1644250200000|2022-02-07 16:10:00|155126.8|155036.8|155154.7|155064.7|155155.5|155065.5|155005.9|154915.9|824
1644250500000|2022-02-07 16:15:00|155153.6|155063.6|155276.5|155186.5|155388.9|155298.9|155152.7|155062.7|856
1644250800000|2022-02-07 16:20:00|155276.8|155186.8|155292.8|155202.8|155355.9|155265.9|155244.8|155154.8|948
1644251100000|2022-02-07 16:25:00|155292.4|155202.4|155244.4|155154.4|155294.1|155204.1|155178.1|155088.1|913
1644251400000|2022-02-07 16:30:00|155241.2|155151.2|155270.3|155180.3|155290.7|155200.7|155222.5|155132.5|874
1644251700000|2022-02-07 16:35:00|155267.7|155177.7|155459.7|155369.7|155471.5|155381.5|155253.2|155163.2|888
1644252000000|2022-02-07 16:40:00|155460.9|155370.9|155517.4|155427.4|155551.1|155461.1|155458.9|155368.9|861
1644252300000|2022-02-07 16:45:00|155517|155427|155569.2|155479.2|155583|155493|155461.8|155371.8|709
1644252600000|2022-02-07 16:50:00|155569.4|155479.4|155476.9|155386.9|155574.7|155484.7|155474.4|155384.4|707
1644252900000|2022-02-07 16:55:00|155479.9|155389.9|155253.1|155163.1|155487.7|155397.7|155225.9|155135.9|843
1644253200000|2022-02-07 17:00:00|155251.7|155161.7|155220.1|155130.1|155279.6|155189.6|155210.6|155120.6|756
1644253500000|2022-02-07 17:05:00|155219.4|155129.4|155350.3|155260.3|155354.3|155264.3|155214.8|155124.8|615
1644253800000|2022-02-07 17:10:00|155348.2|155258.2|155248.2|155158.2|155349.6|155259.6|155247.1|155157.1|733
1644254100000|2022-02-07 17:15:00|155248.5|155158.5|155231.9|155141.9|155257.4|155167.4|155219.6|155129.6|456
1644254400000|2022-02-07 17:20:00|155231.5|155141.5|155226.6|155136.6|155240.2|155150.2|155205.7|155115.7|496
1644254700000|2022-02-07 17:25:00|155226.4|155136.4|155295.6|155205.6|155299|155209|155214.7|155124.7|496
1644255000000|2022-02-07 17:30:00|155294.7|155204.7|155345.9|155255.9|155351.1|155261.1|155288.3|155198.3|619
1644255300000|2022-02-07 17:35:00|155346.9|155256.9|155378.8|155288.8|155440.4|155350.4|155342.6|155252.6|616
1644255600000|2022-02-07 17:40:00|155379.3|155289.3|155249|155159|155379.8|155289.8|155222.2|155132.2|512
1644255900000|2022-02-07 17:45:00|155250.3|155160.3|155239.5|155149.5|155288.2|155198.2|155234.5|155144.5|498
1644256200000|2022-02-07 17:50:00|155239.8|155149.8|155311.2|155221.2|155319.1|155229.1|155231|155141|491
1644256500000|2022-02-07 17:55:00|155312.3|155222.3|155304.9|155214.9|155321|155231|155284.7|155194.7|653
1644256800000|2022-02-07 18:00:00|155304.7|155214.7|155256.1|155166.1|155312.2|155222.2|155231.2|155141.2|592
1644257100000|2022-02-07 18:05:00|155256.3|155166.3|155233.6|155143.6|155257.8|155167.8|155225|155135|452
1644257400000|2022-02-07 18:10:00|155237.3|155147.3|155229.7|155139.7|155246.3|155156.3|155212.4|155122.4|467
1644257700000|2022-02-07 18:15:00|155231.1|155141.1|155229.4|155139.4|155277.2|155187.2|155225.6|155135.6|491
1644258000000|2022-02-07 18:20:00|155230.1|155140.1|155225.4|155135.4|155239.4|155149.4|155214.1|155124.1|470
1644258300000|2022-02-07 18:25:00|155225.7|155135.7|155168.3|155078.3|155230.5|155140.5|155166.7|155076.7|389
1644258600000|2022-02-07 18:30:00|155168.9|155078.9|155167|155077|155180.8|155090.8|155100.6|155010.6|472
1644258900000|2022-02-07 18:35:00|155159.5|155069.5|155171.3|155081.3|155182.3|155092.3|155143.8|155053.8|485
1644259200000|2022-02-07 18:40:00|155159.5|155069.5|155241.1|155151.1|155274.4|155184.4|155155.5|155065.5|468
1644259500000|2022-02-07 18:45:00|155239.3|155149.3|155287.9|155197.9|155292|155202|155223.5|155133.5|739
1644259800000|2022-02-07 18:50:00|155287.6|155197.6|155287.4|155197.4|155301.2|155211.2|155252.6|155162.6|463
1644260100000|2022-02-07 18:55:00|155287|155197|155294.7|155204.7|155461.8|155345.5|155281.1|155191.1|680
1644260400000|2022-02-07 19:00:00|155287.9|155197.9|155309.2|155219.2|155324.4|155234.4|155282.6|155192.6|693
1644260700000|2022-02-07 19:05:00|155309.6|155219.6|155321.6|155231.6|155329.5|155239.5|155306.3|155216.3|597
1644261000000|2022-02-07 19:10:00|155320.9|155230.9|155317.1|155227.1|155334.5|155244.5|155308.7|155218.7|466
1644261300000|2022-02-07 19:15:00|155320.5|155230.5|155330.2|155240.2|155359.6|155269.6|155290.2|155200.2|603
1644261600000|2022-02-07 19:20:00|155327.4|155237.4|155356.6|155266.6|155371|155281|155312.6|155222.6|517
1644261900000|2022-02-07 19:25:00|155356.4|155266.4|155354.1|155264.1|155374|155284|155346.9|155256.9|597
1644262200000|2022-02-07 19:30:00|155350.4|155260.4|155301.7|155211.7|155366.8|155276.8|155278.3|155188.3|523
1644262500000|2022-02-07 19:35:00|155301.2|155211.2|155259.4|155169.4|155305.5|155215.5|155247.6|155157.6|649
1644262800000|2022-02-07 19:40:00|155258.7|155168.7|155149.4|155059.4|155277.1|155187.1|155139.6|155049.6|597
1644263100000|2022-02-07 19:45:00|155147.1|155057.1|155103.2|155013.2|155157|155067|155093.7|155003.7|569
1644263400000|2022-02-07 19:50:00|155103.9|155013.9|155023.8|154933.8|155119.1|155029.1|154981.9|154891.9|602
1644263700000|2022-02-07 19:55:00|155023.5|154933.5|154894.2|154804.2|155054.4|154964.4|154878|154788|927
1644264000000|2022-02-07 20:00:00|154894.6|154804.6|154877.3|154787.3|154909.5|154818.3|154864.2|154774.2|649
1644264300000|2022-02-07 20:05:00|154877.1|154787.1|155024.9|154934.9|155054|154954|154860.1|154770.1|732
1644264600000|2022-02-07 20:10:00|155025.5|154935.5|154961.7|154871.7|155037.5|154947.5|154954.7|154864.7|582
1644264900000|2022-02-07 20:15:00|154962.6|154872.6|154930.2|154840.2|154963.5|154873.5|154870.9|154780.9|505
1644265200000|2022-02-07 20:20:00|154933.4|154843.4|155004|154914|155013.8|154923.8|154930.5|154840.5|559
1644265500000|2022-02-07 20:25:00|155003.4|154913.4|155055.2|154965.2|155064.2|154974.2|154976|154886|604
1644265800000|2022-02-07 20:30:00|155054.4|154964.4|155047|154957|155064.3|154965.2|155009.8|154919.8|668
1644266100000|2022-02-07 20:35:00|155048.3|154958.3|155076.3|154986.3|155086.8|154996.8|155018.1|154928.1|655
1644266400000|2022-02-07 20:40:00|155076.7|154986.7|155065.6|154975.6|155086.3|154996.3|155027.9|154937.9|568
1644266700000|2022-02-07 20:45:00|155068.9|154978.9|155078.5|154988.5|155086.9|154996.9|155062.9|154972.9|556
1644267000000|2022-02-07 20:50:00|155079.3|154989.3|155090.1|155000.1|155092.2|155002.2|155041.5|154951.5|516
1644267300000|2022-02-07 20:55:00|155087.7|154997.7|155038.5|154948.5|155090.8|155000.8|155006.7|154916.7|631
1644267600000|2022-02-07 21:00:00|155046.3|154956.3|155047.5|154917.5|155052.1|154962.1|154911.7|154821.7|459
1644267900000|2022-02-07 21:05:00|155047.3|154917.3|155036.9|154906.9|155054.3|154936.3|155022.7|154901|222
1644268200000|2022-02-07 21:10:00|155037.1|154907.1|155032.1|154902.1|155040.4|154910.4|155027.9|154897.9|212
1644268500000|2022-02-07 21:15:00|155033.5|154903.5|155073.6|154943.6|155079.4|154949.4|155025.4|154895.4|331
1644268800000|2022-02-07 21:20:00|155072.3|154942.3|155036.4|154946.4|155080.2|154960.8|155031.3|154922.3|365
1644269100000|2022-02-07 21:25:00|155036.2|154946.2|155070.2|154940.2|155086.1|154956.9|155030.1|154928.1|417
1644269400000|2022-02-07 21:30:00|155070.6|154940.6|155039.6|154949.6|155099.8|154969.8|155031.9|154922.3|228
1644269700000|2022-02-07 21:35:00|155042.3|154952.3|155079.7|154949.7|155081|154952.3|155042.3|154930.6|260
1644270000000|2022-02-07 21:40:00|155079.6|154949.6|155064.1|154934.1|155082.3|154952.3|155056.1|154926.1|327
1644270300000|2022-02-07 21:45:00|155060.5|154930.5|155062.6|154932.6|155088.6|154958.6|155047.7|154917.7|360
1644270600000|2022-02-07 21:50:00|155064.1|154934.1|155090|154960|155150.7|154983.7|155055.3|154921.4|226
1644270900000|2022-02-07 21:55:00|155089.5|154959.5|155277.1|154935.1|155277.1|154961.7|155060.5|154796.7|358
1644271200000|2022-02-07 22:00:00|155278.5|154936.5|155254.9|154912.9|155300.4|154958.4|155253.2|154911.2|56
1644271500000|2022-02-07 22:05:00|155234.6|154892.6|155274.3|154932.3|155287|154945|155234.6|154892.6|61
1644271800000|2022-02-07 22:10:00|155295|154953|155286.6|154944.6|155426.9|155084.9|155206.4|154864.4|361
1644272100000|2022-02-07 22:15:00|155298.9|154956.9|155286.2|154944.2|155377.1|155035.1|155261.9|154919.9|263
1644272400000|2022-02-07 22:20:00|155282.3|154940.3|155284.2|154942.2|155376.7|155034.7|155223.3|154881.3|175
1644272700000|2022-02-07 22:25:00|155244.9|154902.9|155332.9|154990.9|155361.6|155019.6|155219.7|154877.7|194
1644273000000|2022-02-07 22:30:00|155309.7|154967.7|155241.6|154899.6|155416.7|155074.7|155233.9|154891.9|307
1644273300000|2022-02-07 22:35:00|155272.8|154930.8|155241.5|154899.5|155400.2|155058.2|155237.2|154895.2|395
1644273600000|2022-02-07 22:40:00|155240.9|154898.9|155287.9|154945.9|155386.2|155044.2|155225.9|154883.9|942
1644273900000|2022-02-07 22:45:00|155288.5|154946.5|155215.4|154873.4|155293.7|154951.7|155193.6|154851.6|1162
1644274200000|2022-02-07 22:50:00|155210|154868|155218.2|154876.2|155333.3|154991.3|155189.8|154847.8|1156
1644274500000|2022-02-07 22:55:00|155222.2|154880.2|155298.7|154956.7|155342.4|155000.4|155186.3|154844.3|869
1644274800000|2022-02-07 23:00:00|155288.6|154946.6|155241.2|154899.2|155311.6|154969.6|155213|154871|514
1644275100000|2022-02-07 23:05:00|155260.4|154918.4|155215.3|154873.3|155261.1|154919.1|155181.1|154839.1|596
1644275400000|2022-02-07 23:10:00|155210.7|154868.7|155246.5|154904.5|155268.6|154926.6|155199.5|154857.5|764
1644275700000|2022-02-07 23:15:00|155250.1|154908.1|155233.7|154891.7|155256.7|154914.7|155215.9|154873.9|755
1644276000000|2022-02-07 23:20:00|155235.2|154893.2|155239.2|154897.2|155255|154913|155214.9|154872.9|574
1644276300000|2022-02-07 23:25:00|155217.8|154875.8|155238.4|154896.4|155257.4|154915.4|155191.7|154849.7|673
1644276600000|2022-02-07 23:30:00|155226|154884|155229|154887|155251.8|154909.8|155195.6|154853.6|438
1644276900000|2022-02-07 23:35:00|155250.1|154908.1|155246.4|154904.4|155252.1|154910.1|155193.3|154851.3|567
1644277200000|2022-02-07 23:40:00|155244.3|154902.3|155222|154880|155258|154916|155174.7|154832.7|393
1644277500000|2022-02-07 23:45:00|155220.4|154878.4|155211.9|154869.9|155252.4|154910.4|155108|154766|213
1644277800000|2022-02-07 23:50:00|155207.4|154865.4|155235.7|154893.7|155260.6|154918.6|155178.8|154836.8|208
1644278100000|2022-02-07 23:55:00|155230.6|154888.6|155205.9|154863.9|155258.4|154916.4|155154.3|154812.3|199
1644278400000|2022-02-08 00:00:00|155231.1|154889.1|155335.8|154993.8|155369.2|155027.2|155194.6|154852.6|567
1644278700000|2022-02-08 00:05:00|155340|154998|155253.2|154911.2|155368.1|155026.1|155219.7|154877.7|500
1644279000000|2022-02-08 00:10:00|155284.8|154942.8|155241.5|154932.1|155286.7|154954|155202.9|154860.9|328
1644279300000|2022-02-08 00:15:00|155218.3|154919.3|155222.5|154927.6|155255.4|154953.8|155192.2|154885.3|240
1644279600000|2022-02-08 00:20:00|155220|154929.1|155180.9|154917.7|155257|154969|155061.6|154837.8|497
1644279900000|2022-02-08 00:25:00|155189.7|154907.8|155089.5|154786.3|155198.2|154936.7|155034|154733.4|588
1644280200000|2022-02-08 00:30:00|155090.5|154787.6|155023.9|154774.2|155123.7|154849.5|154943.1|154721|675
1644280500000|2022-02-08 00:35:00|155022.8|154772.9|155004|154779.6|155049.5|154861.2|154958|154747.1|649
1644280800000|2022-02-08 00:40:00|155009.2|154778.2|155029.2|154749.2|155040.2|154846.1|154954.9|154733.3|336
1644281100000|2022-02-08 00:45:00|155021.8|154752.7|155000.4|154759.8|155027.3|154839.4|154952.7|154724.2|296
1644281400000|2022-02-08 00:50:00|155003.1|154762.2|154978|154848|155038.9|154867.3|154944|154743|436
1644281700000|2022-02-08 00:55:00|154976|154846|154981.8|154851.8|155039.4|154867.3|154958|154787|393
1644282000000|2022-02-08 01:00:00|154981.6|154851.6|154992.2|154862.2|155040.4|154870.9|154977.9|154780.3|459
1644282300000|2022-02-08 01:05:00|154992.3|154862.3|154987|154857|155032.1|154866.6|154971.3|154821.6|309
1644282600000|2022-02-08 01:10:00|154988.7|154858.7|154961.5|154831.5|155045.9|154875.6|154934.1|154804.1|548
1644282900000|2022-02-08 01:15:00|154960.5|154830.5|154988.3|154858.3|155028.4|154865.8|154960.5|154818.4|510
1644283200000|2022-02-08 01:20:00|154987.6|154857.6|154979.4|154849.4|155028.3|154865.5|154971.3|154823.4|341
1644283500000|2022-02-08 01:25:00|154981|154851|155003.5|154873.5|155036.6|154875.2|154923|154793|641
1644283800000|2022-02-08 01:30:00|154999.3|154869.3|155005|154875|155060.3|154897.3|154981.9|154827.6|409
1644284100000|2022-02-08 01:35:00|155005.7|154875.7|155021.9|154814.3|155049.9|154886.5|154971.1|154804.6|365
1644284400000|2022-02-08 01:40:00|155022.8|154816.1|154995.5|154865.5|155045.9|154884.7|154965.1|154797.3|404
1644284700000|2022-02-08 01:45:00|154989.2|154859.2|154996|154866|155037.8|154878.5|154984.9|154817.6|342
1644285000000|2022-02-08 01:50:00|154995.4|154865.4|154998.6|154868.6|155045.1|154883.3|154990.9|154820.8|464
1644285300000|2022-02-08 01:55:00|154997.5|154867.5|155041.3|154830.4|155051.1|154884.2|154991.6|154819.8|439
1644285600000|2022-02-08 02:00:00|155040.4|154834.7|155011.3|154881.3|155050.7|154890.7|154998.6|154824.5|435
1644285900000|2022-02-08 02:05:00|155012.5|154882.5|155013.2|154883.2|155055|154901.6|155004.1|154838.5|402
1644286200000|2022-02-08 02:10:00|155013.7|154883.7|155158.4|155028.4|155213.3|155044.4|155009|154867.2|530
1644286500000|2022-02-08 02:15:00|155156|155026|155167.7|155037.7|155221.2|155050.4|155144.3|154973|399
1644286800000|2022-02-08 02:20:00|155165.6|155035.6|155159.7|155029.7|155214.5|155046.8|155157.1|154980.9|341
1644287100000|2022-02-08 02:25:00|155164|155034|155162.2|155032.2|155231.6|155044.2|155157.9|154970.1|288
1644287400000|2022-02-08 02:30:00|155163.7|155033.7|155164.4|155034.4|155252.3|155049.2|155142.4|154982.5|374
1644287700000|2022-02-08 02:35:00|155164.3|155034.3|155171.5|155041.5|155242.9|155062.5|155144.3|154978.1|376
1644288000000|2022-02-08 02:40:00|155172.6|155042.6|155163.5|155033.5|155227.3|155049|155145.1|154959|343
1644288300000|2022-02-08 02:45:00|155164.2|155034.2|155170.4|155040.4|155206.1|155065.9|155116.3|154982.1|521
1644288600000|2022-02-08 02:50:00|155170.6|155040.6|155179.1|155049.1|155199.8|155059.1|155150.5|154976.7|463
1644288900000|2022-02-08 02:55:00|155175.7|155045.7|155173.6|155043.6|155220|155055|155150.9|154993.7|452
1644289200000|2022-02-08 03:00:00|155164.9|155034.9|155200|154990.2|155205.3|155057.6|155129.8|154981|499
1644289500000|2022-02-08 03:05:00|155197.6|154982.3|155168|155038|155215|155059.2|155152|154980.6|421
1644289800000|2022-02-08 03:10:00|155171.5|155041.5|155158.2|155028.2|155220.9|155058.6|155149.4|154981.6|412
1644290100000|2022-02-08 03:15:00|155158.1|155028.1|155192.2|154985.1|155222.5|155046.2|155101.8|154938.5|586
1644290400000|2022-02-08 03:20:00|155151.5|155021.5|155128.3|154998.3|155226.6|155034|155117.1|154934.6|356
1644290700000|2022-02-08 03:25:00|155176.9|154940.1|155159.7|155029.7|155205.7|155043.2|155105|154930.6|509
1644291000000|2022-02-08 03:30:00|155159.2|155029.2|155216.5|154993.8|155216.5|155051.8|155123.6|154961|522
1644291300000|2022-02-08 03:35:00|155217.3|154991.3|155165.9|155035.9|155222.9|155049.5|155121.8|154937.3|637
1644291600000|2022-02-08 03:40:00|155166.7|155036.7|155168.6|155038.6|155232.4|155049.2|155158.4|154975.3|432
1644291900000|2022-02-08 03:45:00|155166.2|155036.2|155203|155001|155241|155053.4|155158.8|154980.3|446
1644292200000|2022-02-08 03:50:00|155165.1|155035.1|155173.4|155043.4|155232.6|155059.4|155144.2|154982|334
1644292500000|2022-02-08 03:55:00|155173.1|155043.1|155180.7|155050.7|155244.1|155063.9|155157.5|154982|305
1644292800000|2022-02-08 04:00:00|155179.1|155049.1|155203.7|155073.7|155260.5|155093.9|155165.2|155008.6|367
1644293100000|2022-02-08 04:05:00|155199.8|155069.8|155288.1|155158.1|155310.2|155180.2|155174.2|155026.9|368
1644293400000|2022-02-08 04:10:00|155297.7|155167.7|155289.6|155159.6|155303.3|155171.8|155241.5|155096|464
1644293700000|2022-02-08 04:15:00|155288.4|155158.4|155282.9|155152.9|155347.4|155179.2|155261.3|155091.8|318
1644294000000|2022-02-08 04:20:00|155286.5|155156.5|155327.7|155197.7|155360.5|155210.6|155278.7|155101.9|275
1644294300000|2022-02-08 04:25:00|155325.9|155195.9|155322.3|155192.3|155365.7|155208.1|155301.6|155131.2|478
1644294600000|2022-02-08 04:30:00|155322.7|155192.7|155314.1|155184.1|155366.1|155212.9|155298.2|155127.4|486
1644294900000|2022-02-08 04:35:00|155312.1|155182.1|155365.9|155235.9|155380.3|155250.3|155301.2|155144.1|565
1644295200000|2022-02-08 04:40:00|155365|155235|155444.5|155314.5|155453.3|155323.3|155365|155235|419
1644295500000|2022-02-08 04:45:00|155442.6|155312.6|155411.7|155281.7|155462.7|155332.7|155403.4|155273.4|337
1644295800000|2022-02-08 04:50:00|155410.6|155280.6|155452.4|155322.4|155482.4|155352.4|155378.7|155248.7|308
1644296100000|2022-02-08 04:55:00|155460.3|155330.3|155466.6|155336.6|155486.4|155356.4|155444.8|155314.8|406
1644296400000|2022-02-08 05:00:00|155466.4|155336.4|155543.3|155413.3|155582|155452|155454.2|155324.2|493
1644296700000|2022-02-08 05:05:00|155543.2|155413.2|155579.1|155449.1|155598.9|155468.9|155534.8|155404.8|544
1644297000000|2022-02-08 05:10:00|155580.1|155450.1|155585.4|155455.4|155599.2|155469.2|155568.2|155438.2|475
1644297300000|2022-02-08 05:15:00|155589.8|155459.8|155588.2|155458.2|155601.5|155471.5|155580.3|155450.3|379
1644297600000|2022-02-08 05:20:00|155588|155458|155595.8|155465.8|155606.6|155476.6|155582.8|155452.8|499
1644297900000|2022-02-08 05:25:00|155593.2|155463.2|155674.4|155544.4|155748.1|155618.1|155588.3|155458.3|413
1644298200000|2022-02-08 05:30:00|155675.9|155545.9|155672.3|155542.3|155710.6|155580.6|155645.4|155530.6|361
1644298500000|2022-02-08 05:35:00|155671.3|155541.3|155664.4|155534.4|155683.8|155565|155651.2|155534.4|255
1644298800000|2022-02-08 05:40:00|155663.6|155533.6|155662.5|155532.5|155674.2|155553.2|155633.7|155525|220
1644299100000|2022-02-08 05:45:00|155664|155534|155602.4|155472.4|155674.9|155544.9|155577.5|155447.5|288
1644299400000|2022-02-08 05:50:00|155609.6|155479.6|155545.9|155415.9|155619|155489|155530.3|155400.3|430
1644299700000|2022-02-08 05:55:00|155546.2|155416.2|155555.6|155425.6|155562.4|155432.4|155534.7|155404.7|363
1644300000000|2022-02-08 06:00:00|155553.8|155423.8|155552.5|155422.5|155568|155438|155549.9|155419.9|343
1644300300000|2022-02-08 06:05:00|155552.4|155422.4|155537.5|155407.5|155573|155434.4|155520.2|155372.7|505
1644300600000|2022-02-08 06:10:00|155538.8|155408.8|155532.7|155402.7|155548.8|155418.8|155524.5|155394.5|376
1644300900000|2022-02-08 06:15:00|155535.5|155405.5|155546.7|155416.7|155569.8|155439.8|155532.9|155402.9|676
1644301200000|2022-02-08 06:20:00|155549.1|155419.1|155563.4|155433.4|155582.4|155452.4|155531.2|155401.2|624
1644301500000|2022-02-08 06:25:00|155562.7|155432.7|155523.9|155393.9|155581|155451|155515.7|155385.7|503
1644301800000|2022-02-08 06:30:00|155523.7|155393.7|155334.3|155204.3|155529.7|155399.7|155333.6|155203.6|375
1644302100000|2022-02-08 06:35:00|155336.3|155206.3|155179.4|155049.4|155342.9|155212.9|155158.8|155028.8|502
1644302400000|2022-02-08 06:40:00|155180.9|155050.9|155179.8|155049.8|155246.3|155116.3|155149.8|155019.8|633
1644302700000|2022-02-08 06:45:00|155185|155055|155325.3|155195.3|155328.5|155198.5|155147.1|155017.1|703
1644303000000|2022-02-08 06:50:00|155326.6|155196.6|155363|155233|155374.9|155244.9|155281.7|155151.7|452
1644303300000|2022-02-08 06:55:00|155361.8|155231.8|155353.6|155223.6|155366.7|155236.7|155336|155206|668
1644303600000|2022-02-08 07:00:00|155359.4|155229.4|155258.1|155128.1|155427.4|155297.4|155254.4|155124.4|856
1644303900000|2022-02-08 07:05:00|155257.5|155127.5|155235.8|155105.8|155279.7|155168.7|155155.7|155025.7|740
1644304200000|2022-02-08 07:10:00|155230.2|155100.2|155321.6|155191.6|155344.3|155214.3|155169|155039|720
1644304500000|2022-02-08 07:15:00|155323.9|155193.9|155336.6|155206.6|155406.5|155276.5|155229.3|155104|768
1644304800000|2022-02-08 07:20:00|155339.1|155209.1|155613.4|155483.4|155624.6|155494.6|155305.1|155175.1|859
1644305100000|2022-02-08 07:25:00|155613.2|155483.2|155895.8|155805.8|155936.6|155812|155613.1|155483.1|869
1644305400000|2022-02-08 07:30:00|155898.7|155808.7|155811.3|155721.3|155911|155821|155810|155715.3|815
1644305700000|2022-02-08 07:35:00|155811|155721|155786|155696|155827.1|155737.1|155767.1|155677.1|770
1644306000000|2022-02-08 07:40:00|155786.4|155696.4|155678.9|155588.9|155797|155707|155654.1|155564.1|813
1644306300000|2022-02-08 07:45:00|155681.5|155591.5|155776.3|155686.3|155778.8|155688.8|155676.4|155586.4|569
1644306600000|2022-02-08 07:50:00|155776.4|155686.4|155693.2|155603.2|155778.4|155688.4|155681.4|155587|559
1644306900000|2022-02-08 07:55:00|155693.3|155603.3|155702.2|155612.2|155704.6|155614.6|155670.5|155580.5|527
1644307200000|2022-02-08 08:00:00|155708|155618|155456|155366|155718.1|155628.1|155376.5|155286.5|959
1644307500000|2022-02-08 08:05:00|155455.8|155365.8|155440.3|155350.3|155515.1|155425.1|155397.4|155307.4|893
1644307800000|2022-02-08 08:10:00|155439.4|155349.4|155389|155299|155448.1|155358.1|155326.2|155236.2|866
1644308100000|2022-02-08 08:15:00|155386.3|155296.3|155523.3|155433.3|155536.9|155446.9|155375.8|155285.8|875
1644308400000|2022-02-08 08:20:00|155523.5|155433.5|155454.1|155364.1|155578.5|155488.5|155440.6|155350.6|851
1644308700000|2022-02-08 08:25:00|155454.4|155364.4|155440.4|155350.4|155522.6|155432.6|155425.9|155335.9|939
1644309000000|2022-02-08 08:30:00|155444.6|155354.6|155433.2|155343.2|155461.4|155371.4|155391.8|155301.8|798
1644309300000|2022-02-08 08:35:00|155433.1|155343.1|155448|155358|155502.4|155412.4|155318.8|155228.8|712
1644309600000|2022-02-08 08:40:00|155448.7|155358.7|155608.6|155518.6|155612.5|155522.5|155396.1|155306.1|839
1644309900000|2022-02-08 08:45:00|155597.4|155507.4|155424.2|155334.2|155615.6|155525.6|155417.5|155327.5|827
1644310200000|2022-02-08 08:50:00|155419.9|155329.9|155465.3|155375.3|155471.4|155381.4|155336.6|155246.6|803
1644310500000|2022-02-08 08:55:00|155465.1|155375.1|155439|155349|155526.1|155436.1|155438.9|155348.9|787
1644310800000|2022-02-08 09:00:00|155440|155350|155297.9|155207.9|155442.2|155352.2|155276.5|155186.5|753
1644311100000|2022-02-08 09:05:00|155297.6|155207.6|155348.1|155258.1|155372.1|155282.1|155297.6|155207.6|689
1644311400000|2022-02-08 09:10:00|155348.2|155258.2|155337.1|155247.1|155364.7|155274.7|155312.8|155222.8|796
1644311700000|2022-02-08 09:15:00|155335.7|155245.7|155151.8|155061.8|155338|155248|155131.6|155041.6|798
1644312000000|2022-02-08 09:20:00|155153.1|155063.1|154952|154862|155175.4|155085.4|154949.9|154859.9|877
1644312300000|2022-02-08 09:25:00|154954.4|154864.4|154878.9|154788.9|154997.4|154907.4|154850.9|154760.9|788
1644312600000|2022-02-08 09:30:00|154880.5|154790.5|155030.2|154940.2|155030.2|154940.2|154880.5|154790.5|672
1644312900000|2022-02-08 09:35:00|155030.1|154940.1|155038.4|154948.4|155051.6|154961.6|155030.1|154940.1|485
1644313200000|2022-02-08 09:40:00|155040.2|154950.2|155161.5|155071.5|155166.5|155076.5|155019|154929|643
1644313500000|2022-02-08 09:45:00|155162.1|155072.1|155069|154979|155162.7|155072.7|155020.9|154930.9|717
1644313800000|2022-02-08 09:50:00|155064.4|154974.4|155019.5|154929.5|155085|154995|154915.3|154825.3|809
1644314100000|2022-02-08 09:55:00|155018.6|154928.6|155098.9|155008.9|155120.3|155030.3|155018.6|154928.6|723
1644314400000|2022-02-08 10:00:00|155093.8|155003.8|155063.7|154973.7|155126.8|155036.8|155053.6|154963.6|615
1644314700000|2022-02-08 10:05:00|155064.1|154974.1|154925.4|154835.4|155066.1|154976.1|154908|154818|624
1644315000000|2022-02-08 10:10:00|154926|154836|155006.4|154916.4|155028.4|154938.4|154887.1|154797.1|542
1644315300000|2022-02-08 10:15:00|155010.2|154920.2|155072.6|154982.6|155093.6|155003.6|154992.9|154902.9|664
1644315600000|2022-02-08 10:20:00|155072.7|154982.7|155125.4|155035.4|155127.1|155037.1|155021.4|154931.4|742
1644315900000|2022-02-08 10:25:00|155125.8|155035.8|154965.5|154875.5|155131.5|155041.5|154939.3|154849.3|886
1644316200000|2022-02-08 10:30:00|154959.8|154869.8|154876.4|154786.4|154961.3|154871.3|154836.2|154746.2|831
1644316500000|2022-02-08 10:35:00|154875.1|154785.1|154730.3|154640.3|154877.5|154787.5|154730.3|154640.3|718
1644316800000|2022-02-08 10:40:00|154721.1|154631.1|154524.8|154434.8|154721.1|154631.1|154463.7|154373.7|732
1644317100000|2022-02-08 10:45:00|154526|154436|154383.6|154293.6|154564.2|154474.2|154346.6|154256.6|643
1644317400000|2022-02-08 10:50:00|154387|154297|154513.6|154423.6|154525.2|154435.2|154331.3|154241.3|792
1644317700000|2022-02-08 10:55:00|154512.3|154422.3|154556.6|154466.6|154598.8|154508.8|154505.3|154415.3|729
1644318000000|2022-02-08 11:00:00|154563.4|154473.4|154499.9|154409.9|154577.8|154487.8|154486.7|154396.7|713
1644318300000|2022-02-08 11:05:00|154502|154412|154453|154363|154502.7|154412.7|154344.7|154254.7|709
1644318600000|2022-02-08 11:10:00|154452.9|154362.9|154559.5|154469.5|154626.5|154536.5|154438|154348|777
1644318900000|2022-02-08 11:15:00|154558.2|154468.2|154527.7|154437.7|154665.8|154575.8|154525|154435|847
1644319200000|2022-02-08 11:20:00|154526.6|154436.6|154548.7|154458.7|154555.2|154465.2|154525.7|154435.7|619
1644319500000|2022-02-08 11:25:00|154548.6|154458.6|154449.4|154359.4|154565.1|154475.1|154415.8|154325.8|734
1644319800000|2022-02-08 11:30:00|154449.1|154359.1|154481|154391|154532.4|154442.4|154447.9|154357.9|634
1644320100000|2022-02-08 11:35:00|154482.2|154392.2|154537.4|154447.4|154582.4|154492.4|154435.9|154345.9|716
1644320400000|2022-02-08 11:40:00|154538.9|154448.9|154443.1|154353.1|154577.4|154487.4|154439.8|154349.8|660
1644320700000|2022-02-08 11:45:00|154441.9|154351.9|154474.9|154384.9|154479.2|154389.2|154427|154337|584
1644321000000|2022-02-08 11:50:00|154473.8|154383.8|154556.7|154466.7|154559.2|154469.2|154413|154323|629
1644321300000|2022-02-08 11:55:00|154554.6|154464.6|154549.3|154459.3|154560.5|154470.5|154534.2|154444.2|567
1644321600000|2022-02-08 12:00:00|154549.6|154459.6|154706|154616|154711.7|154621.7|154546.5|154456.5|668
1644321900000|2022-02-08 12:05:00|154705.8|154615.8|154420.4|154330.4|154707.8|154617.8|154410.3|154320.3|834
1644322200000|2022-02-08 12:10:00|154420|154330|154459.9|154369.9|154491.6|154401.6|154418.5|154328.5|613
1644322500000|2022-02-08 12:15:00|154460.7|154370.7|154591.4|154501.4|154632.8|154542.8|154459.3|154369.3|711
1644322800000|2022-02-08 12:20:00|154589.6|154499.6|154574.9|154484.9|154627.7|154537.7|154565.1|154475.1|559
1644323100000|2022-02-08 12:25:00|154577|154487|154539.9|154449.9|154589.9|154499.9|154471.6|154381.6|682
1644323400000|2022-02-08 12:30:00|154542.1|154452.1|154690.5|154600.5|154692.8|154602.8|154521.5|154431.5|687
1644323700000|2022-02-08 12:35:00|154690.7|154600.7|154723|154633|154784.3|154694.3|154684.9|154594.9|610
1644324000000|2022-02-08 12:40:00|154723.2|154633.2|154766.7|154676.7|154778.7|154688.7|154647.4|154557.4|746
1644324300000|2022-02-08 12:45:00|154768.1|154678.1|154812.1|154722.1|154823.6|154733.6|154761.3|154671.3|791
1644324600000|2022-02-08 12:50:00|154812|154722|154778.1|154688.1|154920.3|154830.3|154775.9|154685.9|759
1644324900000|2022-02-08 12:55:00|154781.2|154691.2|154838.3|154748.3|154861.3|154771.3|154778|154688|855
1644325200000|2022-02-08 13:00:00|154843.3|154753.3|154858.1|154768.1|154971.7|154881.7|154840.9|154750.9|853
1644325500000|2022-02-08 13:05:00|154858.7|154768.7|154660.9|154570.9|154878|154788|154631.9|154541.9|926
1644325800000|2022-02-08 13:10:00|154660.8|154570.8|154636.4|154546.4|154669.3|154579.3|154633.2|154543.2|740
1644326100000|2022-02-08 13:15:00|154635.5|154545.5|154646.6|154556.6|154665.3|154575.3|154618.2|154528.2|892
1644326400000|2022-02-08 13:20:00|154643.9|154553.9|154764|154674|154782.4|154692.4|154631.4|154541.4|831
1644326700000|2022-02-08 13:25:00|154763.7|154673.7|154938.6|154808.6|154946.5|154835.5|154759.7|154669.7|855
1644327000000|2022-02-08 13:30:00|154938.3|154808.3|154663.1|154573.1|154946.7|154832.6|154662.2|154572.2|936
1644327300000|2022-02-08 13:35:00|154663.8|154573.8|154644.1|154554.1|154673.3|154583.3|154510.9|154420.9|842
1644327600000|2022-02-08 13:40:00|154647.4|154557.4|154622.6|154532.6|154668.7|154578.7|154577.9|154487.9|913
1644327900000|2022-02-08 13:45:00|154619.1|154529.1|154495.1|154405.1|154620.5|154530.5|154453.8|154363.8|980
1644328200000|2022-02-08 13:50:00|154491.7|154401.7|154372.9|154282.9|154514.3|154424.3|154347|154257|909
1644328500000|2022-02-08 13:55:00|154372.7|154282.7|154488.3|154398.3|154499.9|154409.9|154359.9|154269.9|889
1644328800000|2022-02-08 14:00:00|154483.3|154393.3|154503.7|154413.7|154531.2|154441.2|154470.2|154380.2|888
1644329100000|2022-02-08 14:05:00|154504.6|154414.6|154580.4|154490.4|154617.6|154527.6|154467.5|154377.5|937
1644329400000|2022-02-08 14:10:00|154581|154491|154463.4|154373.4|154598.9|154508.9|154431.1|154341.1|959
1644329700000|2022-02-08 14:15:00|154461.4|154371.4|154386.2|154296.2|154478.2|154388.2|154361.2|154271.2|929
1644330000000|2022-02-08 14:20:00|154387.8|154297.8|154314|154224|154409|154319|154190.2|154100.2|813
1644330300000|2022-02-08 14:25:00|154314.2|154224.2|154418|154328|154448.1|154358.1|154303.5|154213.5|795
1644330600000|2022-02-08 14:30:00|154418.2|154328.2|154393.8|154303.8|154421|154331|154272.9|154182.9|901
1644330900000|2022-02-08 14:35:00|154392.7|154302.7|154305.4|154215.4|154401.6|154311.6|154206.8|154116.8|940
1644331200000|2022-02-08 14:40:00|154305.2|154215.2|154166|154076|154324.7|154234.7|154155.2|154065.2|801
1644331500000|2022-02-08 14:45:00|154166.4|154076.4|154059.8|153969.8|154266.8|154176.8|153992.6|153902.6|946
1644331800000|2022-02-08 14:50:00|154055|153965|154318|154228|154350.2|154260.2|154037|153947|865
1644332100000|2022-02-08 14:55:00|154317.1|154227.1|154331.3|154241.3|154447|154357|154197.7|154107.7|973
1644332400000|2022-02-08 15:00:00|154337.9|154247.9|154483.4|154393.4|154523.6|154433.6|154336.6|154246.6|1005
1644332700000|2022-02-08 15:05:00|154484.4|154394.4|154275.4|154185.4|154492.7|154402.7|154197.1|154107.1|1029
1644333000000|2022-02-08 15:10:00|154277.7|154187.7|154124.4|154034.4|154286.1|154196.1|154108.3|154018.3|1024
1644333300000|2022-02-08 15:15:00|154122.5|154032.5|154154.9|154064.9|154171.7|154081.7|154111.1|154021.1|989
1644333600000|2022-02-08 15:20:00|154154.8|154064.8|154001.9|153911.9|154189.6|154099.6|154000.9|153910.9|991
1644333900000|2022-02-08 15:25:00|154001.8|153911.8|154080.3|153990.3|154122.1|154032.1|153882.7|153792.7|1040
1644334200000|2022-02-08 15:30:00|154079.1|153989.1|153951.5|153861.5|154102|154012|153926.8|153836.8|939
1644334500000|2022-02-08 15:35:00|153951.7|153861.7|153980.7|153890.7|154014.4|153924.4|153869.7|153779.7|841
1644334800000|2022-02-08 15:40:00|153979|153889|153909.3|153819.3|153989.3|153899.3|153850.6|153760.6|796
1644335100000|2022-02-08 15:45:00|153909.9|153819.9|153807.9|153717.9|153910.9|153820.9|153699.5|153609.5|859
1644335400000|2022-02-08 15:50:00|153803.3|153713.3|153758.4|153668.4|153861.2|153771.2|153738.4|153648.4|804
1644335700000|2022-02-08 15:55:00|153756.9|153666.9|153736.9|153646.9|153817|153727|153699.4|153609.4|927
1644336000000|2022-02-08 16:00:00|153736|153646|153732.6|153642.6|153762.7|153672.7|153596.4|153506.4|887
1644336300000|2022-02-08 16:05:00|153732.5|153642.5|153766.5|153676.5|153825.5|153735.5|153662|153572|897
1644336600000|2022-02-08 16:10:00|153765.5|153675.5|153634|153544|153785.9|153695.9|153619.6|153529.6|762
1644336900000|2022-02-08 16:15:00|153636.3|153546.3|153678.9|153588.9|153688.7|153598.7|153589.2|153499.2|657
1644337200000|2022-02-08 16:20:00|153678.5|153588.5|153753.5|153663.5|153772.9|153682.9|153662.5|153572.5|687
1644337500000|2022-02-08 16:25:00|153746.5|153656.5|153774|153684|153787.5|153697.5|153719.7|153629.7|655
1644337800000|2022-02-08 16:30:00|153772.9|153682.9|153779.5|153689.5|153781.8|153691.8|153686|153596|736
1644338100000|2022-02-08 16:35:00|153777.2|153687.2|153687.3|153597.3|153795.6|153705.6|153685|153595|654
1644338400000|2022-02-08 16:40:00|153689.3|153599.3|153783.3|153693.3|153797|153707|153640.5|153550.5|685
1644338700000|2022-02-08 16:45:00|153783.2|153693.2|153718.9|153628.9|153786.1|153696.1|153706.1|153616.1|629
1644339000000|2022-02-08 16:50:00|153718.6|153628.6|153679.2|153589.2|153735.7|153645.7|153673.7|153583.7|694
1644339300000|2022-02-08 16:55:00|153678.5|153588.5|153611.7|153521.7|153694|153604|153578.1|153488.1|733
1644339600000|2022-02-08 17:00:00|153612.1|153522.1|153597|153507|153619.4|153529.4|153500|153410|602
1644339900000|2022-02-08 17:05:00|153596.9|153506.9|153630.9|153540.9|153636.4|153546.4|153591.7|153501.7|562
1644340200000|2022-02-08 17:10:00|153629.4|153539.4|153706.5|153616.5|153716.2|153626.2|153626.3|153536.3|536
1644340500000|2022-02-08 17:15:00|153706.4|153616.4|153721.3|153631.3|153731.5|153641.5|153699.4|153609.4|487
1644340800000|2022-02-08 17:20:00|153722.5|153632.5|153707.6|153617.6|153726.4|153636.4|153693.2|153603.2|490
1644341100000|2022-02-08 17:25:00|153705.8|153615.8|153678|153588|153714.5|153624.5|153653.8|153563.8|539
1644341400000|2022-02-08 17:30:00|153677.8|153587.8|153568|153478|153704.4|153614.4|153528.2|153438.2|529
1644341700000|2022-02-08 17:35:00|153569|153479|153593.1|153503.1|153594.9|153504.9|153562.8|153472.8|431
1644342000000|2022-02-08 17:40:00|153593.4|153503.4|153619.5|153529.5|153635.1|153545.1|153582.6|153492.6|512
1644342300000|2022-02-08 17:45:00|153618.4|153528.4|153657.1|153567.1|153688.6|153598.6|153614.2|153524.2|529
1644342600000|2022-02-08 17:50:00|153655.3|153565.3|153743|153653|153743.7|153653.7|153640.4|153550.4|530
1644342900000|2022-02-08 17:55:00|153746.2|153656.2|153785.7|153695.7|153827.8|153737.8|153740.8|153650.8|564
1644343200000|2022-02-08 18:00:00|153785.8|153695.8|153836.7|153746.7|153847.1|153757.1|153785.1|153695.1|515
1644343500000|2022-02-08 18:05:00|153835.8|153745.8|153812.6|153722.6|153841.6|153751.6|153802|153712|569
1644343800000|2022-02-08 18:10:00|153812.5|153722.5|153856.3|153766.3|153862.7|153772.7|153804.9|153714.9|442
1644344100000|2022-02-08 18:15:00|153854.9|153764.9|153906.2|153816.2|153927|153837|153849.9|153759.9|715
1644344400000|2022-02-08 18:20:00|153906.5|153816.5|153980.1|153890.1|153981.9|153891.9|153867|153777|646
1644344700000|2022-02-08 18:25:00|153980.3|153890.3|153953.7|153863.7|153995.7|153905.7|153952.2|153862.2|682
1644345000000|2022-02-08 18:30:00|153953.1|153863.1|153973.8|153883.8|153992.3|153902.3|153946.7|153856.7|501
1644345300000|2022-02-08 18:35:00|153972.9|153882.9|153911.4|153821.4|153974.3|153884.3|153903.5|153813.5|459
1644345600000|2022-02-08 18:40:00|153911.7|153821.7|153882.2|153792.2|153912.1|153822.1|153864.3|153774.3|474
1644345900000|2022-02-08 18:45:00|153881.9|153791.9|153805.4|153715.4|153886.1|153796.1|153787.4|153697.4|466
1644346200000|2022-02-08 18:50:00|153804.5|153714.5|153785.6|153695.6|153811.6|153721.6|153782.7|153692.7|413
1644346500000|2022-02-08 18:55:00|153784.7|153694.7|153650.1|153560.1|153787.2|153697.2|153646|153556|429
1644346800000|2022-02-08 19:00:00|153648.8|153558.8|153583.3|153493.3|153692.6|153602.6|153582.9|153492.9|598
1644347100000|2022-02-08 19:05:00|153584.2|153494.2|153599.1|153509.1|153605.1|153515.1|153548|153458|523
1644347400000|2022-02-08 19:10:00|153595.3|153505.3|153643.9|153553.9|153647.8|153557.8|153595.3|153505.3|576
1644347700000|2022-02-08 19:15:00|153642.9|153552.9|153571.3|153481.3|153645.9|153555.9|153565.5|153475.5|594
1644348000000|2022-02-08 19:20:00|153570.1|153480.1|153615.9|153525.9|153626.4|153536.4|153565|153475|571
1644348300000|2022-02-08 19:25:00|153615.1|153525.1|153587.8|153497.8|153633.7|153543.7|153578.1|153488.1|590
1644348600000|2022-02-08 19:30:00|153588|153498|153543.5|153453.5|153601.5|153511.5|153539.7|153449.7|664
1644348900000|2022-02-08 19:35:00|153542.2|153452.2|153512.1|153422.1|153586.9|153496.9|153488.1|153398.1|545
1644349200000|2022-02-08 19:40:00|153514.7|153424.7|153672|153582|153687.9|153597.9|153514.7|153424.7|512
1644349500000|2022-02-08 19:45:00|153671.8|153581.8|153717.6|153627.6|153737|153647|153648.2|153558.2|652
1644349800000|2022-02-08 19:50:00|153717.5|153627.5|153741.8|153651.8|153744.8|153654.8|153701.8|153611.8|584
1644350100000|2022-02-08 19:55:00|153741.9|153651.9|153653.3|153563.3|153749.3|153659.3|153567.6|153477.6|663
1644350400000|2022-02-08 20:00:00|153653.6|153563.6|153646.2|153556.2|153668.3|153578.3|153635.7|153545.7|626
1644350700000|2022-02-08 20:05:00|153646|153556|153735.8|153645.8|153750|153660|153640|153550|652
1644351000000|2022-02-08 20:10:00|153735.3|153645.3|153719|153629|153759.3|153669.3|153716.7|153626.7|608
1644351300000|2022-02-08 20:15:00|153720.6|153630.6|153723.8|153633.8|153747.5|153657.5|153708.5|153618.5|628
1644351600000|2022-02-08 20:20:00|153724.3|153634.3|153643.7|153553.7|153727.1|153637.1|153641.6|153541|690
1644351900000|2022-02-08 20:25:00|153643.3|153553.3|153668.4|153538.4|153686.4|153579.7|153641.2|153531|595
1644352200000|2022-02-08 20:30:00|153668.8|153538.8|153692.1|153562.1|153709.7|153597.9|153659.5|153537.3|515
1644352500000|2022-02-08 20:35:00|153692.9|153562.9|153682.1|153592.1|153758|153668|153675.5|153561.1|687
1644352800000|2022-02-08 20:40:00|153682|153592|153652.2|153562.2|153683.6|153593.6|153632.5|153542.5|554
1644353100000|2022-02-08 20:45:00|153652.6|153562.6|153667|153537|153673.4|153564.4|153627.8|153521.2|526
1644353400000|2022-02-08 20:50:00|153666|153536|153655.2|153525.2|153677|153567.8|153645.9|153519.7|521
1644353700000|2022-02-08 20:55:00|153655.6|153525.6|153532.8|153442.8|153665.3|153557|153532.8|153442.8|546
1644354000000|2022-02-08 21:00:00|153534.1|153444.1|153562.2|153432.2|153574.7|153465.9|153520.5|153417.9|565
1644354300000|2022-02-08 21:05:00|153562.3|153432.3|153538.8|153448.8|153570.6|153462.5|153533.1|153423.6|360
1644354600000|2022-02-08 21:10:00|153538.1|153448.1|153526.7|153436.7|153551|153452.9|153518.8|153405.9|311
1644354900000|2022-02-08 21:15:00|153531.3|153441.3|153544.8|153414.8|153555.7|153441.3|153531.3|153408.7|335
1644355200000|2022-02-08 21:20:00|153545.2|153415.2|153539.1|153409.1|153547.5|153417.5|153536.8|153406.8|335
1644355500000|2022-02-08 21:25:00|153539.4|153409.4|153551.5|153421.5|153553.8|153423.8|153532.5|153402.5|390
1644355800000|2022-02-08 21:30:00|153552.2|153422.2|153553.3|153423.3|153571.4|153441.4|153532.7|153402.7|236
1644356100000|2022-02-08 21:35:00|153549.7|153419.7|153558.8|153428.8|153574|153444|153544.4|153414.4|126
1644356400000|2022-02-08 21:40:00|153560.3|153430.3|153546|153416|153579.6|153449.6|153545.4|153415.4|186
1644356700000|2022-02-08 21:45:00|153546.2|153416.2|153573.7|153443.7|153768.1|153487|153535.8|153405.8|202
1644357000000|2022-02-08 21:50:00|153570.2|153440.2|153575.7|153445.7|153633.5|153474.5|153561.4|153366.8|267
1644357300000|2022-02-08 21:55:00|153571.5|153441.5|153635.6|153368.6|153717.8|153490.8|153540.2|153351.4|352
1644357600000|2022-02-08 22:00:00|153675.8|153333.8|153716.8|153374.8|153718.7|153376.7|153674.1|153332.1|60
1644357900000|2022-02-08 22:05:00|153716.7|153374.7|153718.9|153376.9|153722.9|153387.5|153698.1|153365.8|120
1644358200000|2022-02-08 22:10:00|153746.4|153404.4|153703.9|153361.9|153758.2|153416.2|153701.8|153359.8|193
1644358500000|2022-02-08 22:15:00|153702.5|153360.5|153712.9|153370.9|153744.2|153402.2|153692.5|153350.5|199
1644358800000|2022-02-08 22:20:00|153749.8|153407.8|153702.8|153360.8|153749.8|153407.8|153694.4|153352.4|124
1644359100000|2022-02-08 22:25:00|153696.3|153354.3|153701.4|153359.4|153749.7|153407.7|153691.1|153349.1|182
1644359400000|2022-02-08 22:30:00|153698.3|153356.9|153706.3|153364.3|153730.1|153388.1|153694.8|153352.8|293
1644359700000|2022-02-08 22:35:00|153731.6|153389.6|153713.9|153371.9|153734.6|153394.3|153690.8|153348.8|125
1644360000000|2022-02-08 22:40:00|153713.3|153371.3|153715.4|153373.4|153788.4|153446.7|153704.7|153362.7|200
1644360300000|2022-02-08 22:45:00|153704.8|153362.8|153747.4|153405.4|153776.4|153434.4|153704.8|153362.8|146
1644360600000|2022-02-08 22:50:00|153739.8|153397.8|153728.7|153386.7|153751|153409|153715.9|153373.9|146
1644360900000|2022-02-08 22:55:00|153727.2|153385.2|153739.5|153397.5|153752.8|153410.8|153709.4|153367.4|146
1644361200000|2022-02-08 23:00:00|153729.1|153387.1|153725.1|153383.1|153750.6|153408.6|153684.5|153345.6|312
1644361500000|2022-02-08 23:05:00|153729.8|153387.8|153729.3|153387.3|153763.7|153421.7|153708.8|153366.8|175
1644361800000|2022-02-08 23:10:00|153714.1|153372.1|153720.3|153378.3|153764.5|153422.5|153709.9|153367.9|222
1644362100000|2022-02-08 23:15:00|153712.3|153370.3|153735.9|153393.9|153768.1|153426.1|153710.2|153368.2|223
1644362400000|2022-02-08 23:20:00|153731.4|153389.4|153724.3|153382.3|153749.1|153407.1|153697.6|153355.6|150
1644362700000|2022-02-08 23:25:00|153706.7|153364.7|153738.4|153396.4|153741.7|153399.7|153694.5|153352.5|145
1644363000000|2022-02-08 23:30:00|153729.5|153387.5|153712.5|153370.5|153776.9|153434.9|153695.5|153353.5|125
1644363300000|2022-02-08 23:35:00|153714.7|153372.7|153722.7|153380.7|153753.5|153411.5|153698|153356|115
1644363600000|2022-02-08 23:40:00|153722.5|153380.5|153720.9|153378.9|153749.6|153407.6|153697.8|153355.8|149
1644363900000|2022-02-08 23:45:00|153720.7|153378.7|153721.9|153379.9|153763|153421|153702.3|153360.3|247
1644364200000|2022-02-08 23:50:00|153718.3|153376.3|153728|153386|153735.6|153393.6|153711.3|153369.3|136
1644364500000|2022-02-08 23:55:00|153721.2|153397.3|153735.1|153393.1|153747.3|153405.3|153700.1|153358.1|158
1644364800000|2022-02-09 00:00:00|153732.7|153390.7|153721.4|153379.4|153749.1|153407.1|153712.1|153371.1|478
1644365100000|2022-02-09 00:05:00|153718.7|153376.7|153655|153370.4|153728.8|153409.1|153648.4|153345.9|628
1644365400000|2022-02-09 00:10:00|153654.9|153372|153697.4|153416.3|153710.1|153416.3|153642.3|153344.7|456
1644365700000|2022-02-09 00:15:00|153696|153419.6|153726.1|153442.4|153746.8|153460.7|153640.2|153357.4|375
1644366000000|2022-02-09 00:20:00|153696.1|153458.6|153742.3|153427.1|153772.3|153469.4|153676|153393.2|188
1644366300000|2022-02-09 00:25:00|153719.9|153434.5|153746.3|153404.3|153807.1|153465.1|153665.7|153380|233
1644366600000|2022-02-09 00:30:00|153750.4|153408.4|153707.2|153478.2|153787.3|153542.9|153658.7|153396.8|402
1644366900000|2022-02-09 00:35:00|153702.8|153495.1|153717.9|153516.5|153778.2|153604.9|153659.5|153461.5|452
1644367200000|2022-02-09 00:40:00|153724.7|153502.7|153729.9|153506.7|153851.3|153571.2|153661|153436.3|480
1644367500000|2022-02-09 00:45:00|153734.3|153504.3|153663.8|153533.8|153884.5|153552|153642.7|153473.9|268
1644367800000|2022-02-09 00:50:00|153665.4|153535.4|153691.6|153561.6|153739|153565|153606|153454.1|447
1644368100000|2022-02-09 00:55:00|153690.7|153560.7|153727.5|153597.5|153773.4|153599.7|153676|153521.8|381
1644368400000|2022-02-09 01:00:00|153730.7|153600.7|153652|153522|153741|153611|153649.4|153519.4|363
1644368700000|2022-02-09 01:05:00|153654.9|153524.9|153662.7|153532.7|153691.2|153561.2|153648.2|153518.2|391
1644369000000|2022-02-09 01:10:00|153660.7|153530.7|153665.1|153535.1|153704.5|153555.1|153649.1|153502.6|327
1644369300000|2022-02-09 01:15:00|153667.2|153537.2|153681.6|153551.6|153700.1|153570.1|153661.5|153531.5|305
1644369600000|2022-02-09 01:20:00|153682.5|153552.5|153676.5|153546.5|153708.8|153578.8|153657.5|153527.5|274
1644369900000|2022-02-09 01:25:00|153676.4|153546.4|153689.8|153559.8|153692.4|153562.4|153648.9|153534.3|193
1644370200000|2022-02-09 01:30:00|153685.3|153555.3|153682.5|153552.5|153695.6|153565.6|153647.3|153537.2|322
1644370500000|2022-02-09 01:35:00|153683.6|153553.6|153632.1|153502.1|153691.7|153567.7|153597.8|153467.8|403
1644370800000|2022-02-09 01:40:00|153630.1|153500.1|153636.2|153506.2|153693.6|153563.6|153613.2|153483.2|468
1644371100000|2022-02-09 01:45:00|153633.8|153503.8|153639.5|153509.5|153703|153530.3|153604.6|153450.6|273
1644371400000|2022-02-09 01:50:00|153628.1|153498.1|153605.1|153515.1|153699.9|153531.8|153603.4|153471.3|344
1644371700000|2022-02-09 01:55:00|153629.3|153499.3|153619.9|153489.9|153688.3|153513.3|153603.3|153467.1|218
1644372000000|2022-02-09 02:00:00|153620.9|153490.9|153624.5|153494.5|153642.2|153512.2|153590.1|153474.2|216
1644372300000|2022-02-09 02:05:00|153618.8|153488.8|153715.5|153585.5|153745.8|153615.8|153597.7|153467.7|428
1644372600000|2022-02-09 02:10:00|153718.5|153588.5|153716.9|153586.9|153746|153616|153702.5|153572.5|379
1644372900000|2022-02-09 02:15:00|153717.5|153587.5|153721.5|153591.5|153744.5|153614.5|153707.4|153577.4|442
1644373200000|2022-02-09 02:20:00|153717.5|153587.5|153714.4|153584.4|153731.5|153601.5|153692|153562|314
1644373500000|2022-02-09 02:25:00|153705.5|153575.5|153729.5|153599.5|153739.1|153609.1|153688.6|153558.6|364
1644373800000|2022-02-09 02:30:00|153728.3|153598.3|153716.8|153586.8|153803.7|153614.1|153706.9|153576.9|407
1644374100000|2022-02-09 02:35:00|153713.2|153583.2|153729.5|153599.5|153738.9|153608.9|153700.4|153570.4|422
1644374400000|2022-02-09 02:40:00|153717.8|153587.8|153729.1|153599.1|153749.9|153619.9|153711|153581|465
1644374700000|2022-02-09 02:45:00|153730|153600|153733.6|153603.6|153767.8|153622.8|153711.3|153565.4|558
1644375000000|2022-02-09 02:50:00|153734|153604|153710.9|153580.9|153737|153607|153703|153573|545
1644375300000|2022-02-09 02:55:00|153711|153581|153698.5|153568.5|153731.6|153601.6|153684.5|153554.5|461
1644375600000|2022-02-09 03:00:00|153697.9|153567.9|153713.7|153583.7|153713.7|153583.7|153682.6|153552.6|328
1644375900000|2022-02-09 03:05:00|153707.1|153577.1|153624.2|153494.2|153707.1|153577.1|153612|153482|246
1644376200000|2022-02-09 03:10:00|153623.6|153493.6|153651.7|153521.7|153651.7|153521.7|153606.8|153476.8|344
1644376500000|2022-02-09 03:15:00|153651|153521|153647|153517|153651.5|153521.5|153618.3|153488.3|231
1644376800000|2022-02-09 03:20:00|153645|153515|153647.8|153517.8|153654.9|153524.9|153637.3|153507.3|239
1644377100000|2022-02-09 03:25:00|153647.1|153517.1|153625.1|153495.1|153653.7|153523.7|153611.4|153481.4|356
1644377400000|2022-02-09 03:30:00|153624.9|153494.9|153618.8|153488.8|153633|153503|153610.9|153480.9|250
1644377700000|2022-02-09 03:35:00|153618.7|153488.7|153630.6|153500.6|153638.8|153508.8|153613.8|153483.8|155
1644378000000|2022-02-09 03:40:00|153632|153502|153615.9|153485.9|153635.2|153505.2|153615.9|153485.9|222
1644378300000|2022-02-09 03:45:00|153621.5|153491.5|153618.2|153488.2|153631.8|153501.8|153613.9|153483.9|202
1644378600000|2022-02-09 03:50:00|153617.5|153487.5|153629.8|153499.8|153636.2|153506.2|153611.1|153481.1|216
1644378900000|2022-02-09 03:55:00|153628.7|153498.7|153638.9|153508.9|153650.7|153520.7|153625|153495|384
1644379200000|2022-02-09 04:00:00|153638.5|153508.5|153635.7|153505.7|153651.1|153521.1|153618.6|153488.6|418
1644379500000|2022-02-09 04:05:00|153632.2|153502.2|153459|153329|153641|153511|153449.8|153319.8|472
1644379800000|2022-02-09 04:10:00|153458.9|153328.9|153518.2|153388.2|153557.8|153427.8|153427.3|153297.3|418
1644380100000|2022-02-09 04:15:00|153510.6|153380.6|153531.1|153327.4|153561.3|153395|153477.1|153304.4|477
1644380400000|2022-02-09 04:20:00|153495.4|153365.4|153520.7|153390.7|153569.2|153397.4|153487.6|153305.5|348
1644380700000|2022-02-09 04:25:00|153519.3|153389.3|153533.2|153326.5|153566.9|153402.2|153478.3|153315.5|315
1644381000000|2022-02-09 04:30:00|153533.3|153365.8|153473.2|153343.2|153533.3|153380.2|153444.4|153286.5|337
1644381300000|2022-02-09 04:35:00|153472.3|153342.3|153482.1|153352.1|153495.4|153365.4|153468.3|153338.3|210
1644381600000|2022-02-09 04:40:00|153487.5|153357.5|153455.2|153325.2|153533|153365.2|153453.1|153254.3|237
1644381900000|2022-02-09 04:45:00|153454.7|153324.7|153413|153283|153456.2|153326.2|153316.9|153196.8|362
1644382200000|2022-02-09 04:50:00|153413.2|153283.2|153410.6|153280.6|153437|153307|153381.5|153223.1|298
1644382500000|2022-02-09 04:55:00|153411.1|153281.1|153412.5|153282.5|153455.7|153308.9|153392.2|153252.5|175
1644382800000|2022-02-09 05:00:00|153392|153302|153414.8|153284.8|153416.7|153304.1|153390.8|153273.4|274
1644383100000|2022-02-09 05:05:00|153415.1|153285.1|153371.2|153241.2|153416.8|153306.4|153369.2|153239.2|264
1644383400000|2022-02-09 05:10:00|153370.5|153240.5|153387.7|153257.7|153390.5|153260.5|153369.4|153239.4|305
1644383700000|2022-02-09 05:15:00|153387.3|153257.3|153390.4|153260.4|153394.3|153264.3|153383.3|153253.3|279
1644384000000|2022-02-09 05:20:00|153390|153260|153390|153260|153452.8|153264.2|153380.7|153185|231
1644384300000|2022-02-09 05:25:00|153389.6|153259.6|153385.1|153255.1|153434.7|153260.5|153376.8|153204.1|252
1644384600000|2022-02-09 05:30:00|153384.1|153254.1|153398.9|153268.9|153438.5|153276.2|153384|153236.1|267
1644384900000|2022-02-09 05:35:00|153401.4|153271.4|153399.3|153269.3|153408.3|153278.3|153395.2|153265.2|191
1644385200000|2022-02-09 05:40:00|153400.1|153270.1|153400.2|153270.2|153402.3|153272.3|153391|153261|185
1644385500000|2022-02-09 05:45:00|153400.3|153270.3|153404.1|153274.1|153410.6|153294.7|153381.9|153258.1|192
1644385800000|2022-02-09 05:50:00|153405.7|153275.7|153414.2|153284.2|153439.9|153299.5|153379.4|153239.7|236
1644386100000|2022-02-09 05:55:00|153411.6|153281.6|153548.9|153418.9|153561.6|153431.6|153407.9|153277.9|310
1644386400000|2022-02-09 06:00:00|153560.8|153430.8|153586.4|153456.4|153610.9|153480.9|153538.2|153408.2|372
1644386700000|2022-02-09 06:05:00|153586.6|153456.6|153599.1|153469.1|153607.5|153477.5|153578.8|153448.8|304
1644387000000|2022-02-09 06:10:00|153599.7|153469.7|153595.1|153465.1|153604.3|153474.3|153592.7|153462.7|239
1644387300000|2022-02-09 06:15:00|153594.5|153464.5|153570.8|153440.8|153596.9|153466.9|153565.8|153435.8|431
1644387600000|2022-02-09 06:20:00|153570.4|153440.4|153661.8|153531.8|153669.5|153539.5|153565.9|153435.9|530
1644387900000|2022-02-09 06:25:00|153661.4|153531.4|153662.3|153532.3|153673.4|153543.4|153653.6|153523.6|228
1644388200000|2022-02-09 06:30:00|153663|153533|153658.4|153528.4|153670.3|153540.3|153652.3|153522.3|195
1644388500000|2022-02-09 06:35:00|153657.5|153527.5|153662.7|153532.7|153672.7|153542.7|153653.2|153523.2|136
1644388800000|2022-02-09 06:40:00|153654.6|153524.6|153658.5|153528.5|153669.8|153547.4|153634.6|153521.8|152
1644389100000|2022-02-09 06:45:00|153657.9|153527.9|153723|153593|153736.8|153606.8|153652.9|153522.9|243
1644389400000|2022-02-09 06:50:00|153721.5|153591.5|153737.7|153607.7|153742.5|153612.5|153720.5|153590.5|418
1644389700000|2022-02-09 06:55:00|153736.5|153606.5|153745.3|153615.3|153758.8|153628.8|153710.7|153580.7|534
1644390000000|2022-02-09 07:00:00|153747|153617|153711.2|153581.2|153758.9|153628.9|153695.4|153565.4|644
1644390300000|2022-02-09 07:05:00|153715.6|153585.6|153669.3|153539.3|153744.6|153614.6|153669.3|153539.3|589
1644390600000|2022-02-09 07:10:00|153668.5|153538.5|153747.4|153657.4|153759.8|153662.6|153642.6|153531.6|453
1644390900000|2022-02-09 07:15:00|153748.7|153658.7|153734.6|153644.6|153755.4|153665.4|153694.9|153577.7|615
1644391200000|2022-02-09 07:20:00|153730.4|153640.4|153911.2|153781.2|153923.8|153802.4|153728.7|153638.7|702
1644391500000|2022-02-09 07:25:00|153910.9|153780.9|153906|153776|153919.4|153789.4|153878.2|153752.4|543
1644391800000|2022-02-09 07:30:00|153905.8|153775.8|153870.8|153740.8|153916.2|153805|153867.4|153737.4|500
1644392100000|2022-02-09 07:35:00|153870.2|153740.2|153861.7|153771.7|153873|153774.4|153782.3|153672.9|689
1644392400000|2022-02-09 07:40:00|153862.4|153772.4|153833.9|153743.9|153870.4|153780.4|153821.7|153708.6|712
1644392700000|2022-02-09 07:45:00|153832.6|153742.6|153476.7|153386.7|153839.5|153749.5|153472.2|153366.2|719
1644393000000|2022-02-09 07:50:00|153475.9|153385.9|153434.9|153344.9|153494.1|153404.1|153373.5|153283.5|708
1644393300000|2022-02-09 07:55:00|153435.5|153345.5|153403.3|153313.3|153465.9|153360.4|153359.6|153269.6|520
1644393600000|2022-02-09 08:00:00|153412.8|153322.8|153267|153177|153483|153393|153233.7|153143.2|858
1644393900000|2022-02-09 08:05:00|153267.8|153177.8|153221.9|153131.9|153267.8|153177.8|153158.3|153068.3|665
1644394200000|2022-02-09 08:10:00|153219|153129|153373.6|153283.6|153443.3|153341.2|153191.3|153101.3|762
1644394500000|2022-02-09 08:15:00|153372.6|153282.6|153640.2|153550.2|153648.7|153558.7|153323.5|153233.5|889
1644394800000|2022-02-09 08:20:00|153638.3|153548.3|153591.4|153501.4|153655.7|153565.7|153587.8|153497.8|624
1644395100000|2022-02-09 08:25:00|153586.7|153496.7|153417.8|153327.8|153591.5|153501.5|153402.6|153312.6|572
1644395400000|2022-02-09 08:30:00|153418|153328|153541.7|153451.7|153542.1|153452.1|153393|153303|676
1644395700000|2022-02-09 08:35:00|153539.8|153449.8|153625|153535|153651.6|153561.6|153534.9|153444.9|714
1644396000000|2022-02-09 08:40:00|153626.1|153536.1|153441.7|153351.7|153626.9|153536.9|153438.1|153348.1|737
1644396300000|2022-02-09 08:45:00|153444.3|153354.3|153381.7|153291.7|153444.3|153354.3|153381.7|153291.7|643
1644396600000|2022-02-09 08:50:00|153376.5|153286.5|153385.2|153295.2|153407.9|153317.9|153294.7|153199.6|714
1644396900000|2022-02-09 08:55:00|153383.8|153293.8|153431.8|153341.8|153451.9|153361.9|153372.4|153282.4|565
1644397200000|2022-02-09 09:00:00|153428|153338|153515.4|153425.4|153526.7|153436.7|153377.3|153287.3|690
1644397500000|2022-02-09 09:05:00|153517.2|153427.2|153571|153481|153588.1|153498.1|153514.8|153424.8|758
1644397800000|2022-02-09 09:10:00|153570.7|153480.7|153670.7|153580.7|153677.3|153587.3|153566.4|153476.4|722
1644398100000|2022-02-09 09:15:00|153670.6|153580.6|153722.2|153632.2|153769.4|153679.4|153644.1|153554.1|719
1644398400000|2022-02-09 09:20:00|153721.2|153631.2|153685|153595|153749.6|153659.6|153683.8|153593.8|626
1644398700000|2022-02-09 09:25:00|153688.5|153598.5|153677.5|153587.5|153695.7|153605.7|153677.5|153587.5|465
1644399000000|2022-02-09 09:30:00|153672.9|153582.9|153673.4|153583.4|153679.4|153589.4|153618.9|153528.9|461
1644399300000|2022-02-09 09:35:00|153673.8|153583.8|153609.5|153519.5|153675.4|153585.4|153587.4|153497.4|556
1644399600000|2022-02-09 09:40:00|153609.4|153519.4|153599.3|153509.3|153615.2|153525.2|153590.2|153500.2|477
1644399900000|2022-02-09 09:45:00|153599.4|153509.4|153541.6|153451.6|153607|153517|153508.7|153418.7|603
1644400200000|2022-02-09 09:50:00|153542.3|153452.3|153318.4|153228.4|153545.7|153455.7|153312.6|153222.6|688
1644400500000|2022-02-09 09:55:00|153319.3|153229.3|153357|153267|153389.7|153299.7|153229.3|153139.3|793
1644400800000|2022-02-09 10:00:00|153359.1|153269.1|153162.1|153072.1|153371|153281|153156.2|153066.2|719
1644401100000|2022-02-09 10:05:00|153162.5|153072.5|153098.2|153008.2|153193.5|153103.5|153093.5|153003.5|650
1644401400000|2022-02-09 10:10:00|153098.3|153008.3|153113.5|153023.5|153114.8|153024.8|153088.3|152998.3|629
1644401700000|2022-02-09 10:15:00|153112.5|153022.5|153128.8|153038.8|153155.6|153065.6|153100.7|153010.7|627
1644402000000|2022-02-09 10:20:00|153128.5|153038.5|153118.6|153028.6|153149.6|153059.6|153084.5|152994.5|584
1644402300000|2022-02-09 10:25:00|153119.5|153029.5|153141.3|153051.3|153144.2|153054.2|153117.5|153027.5|616
1644402600000|2022-02-09 10:30:00|153142.3|153052.3|153188.1|153098.1|153234.7|153144.7|153139.2|153049.2|598
1644402900000|2022-02-09 10:35:00|153186.9|153096.9|153166.8|153076.8|153220.5|153130.5|153161.7|153071.7|535
1644403200000|2022-02-09 10:40:00|153166.7|153076.7|152949.5|152859.5|153177|153087|152937.1|152847.1|500
1644403500000|2022-02-09 10:45:00|152950.2|152860.2|152956.7|152866.7|153020.5|152930.5|152942.1|152852.1|502
1644403800000|2022-02-09 10:50:00|152952.3|152862.3|152977.9|152887.9|152985.2|152895.2|152911.9|152821.9|541
1644404100000|2022-02-09 10:55:00|152976.8|152886.8|152967.1|152877.1|153012.3|152922.3|152928.9|152838.9|616
1644404400000|2022-02-09 11:00:00|152966.4|152876.4|152929.3|152839.3|152972.7|152882.7|152890.3|152800.3|603
1644404700000|2022-02-09 11:05:00|152929.5|152839.5|152757.5|152667.5|152930.7|152840.7|152745.6|152655.6|673
1644405000000|2022-02-09 11:10:00|152757.2|152667.2|152925|152835|152934.3|152844.3|152750.3|152660.3|775
1644405300000|2022-02-09 11:15:00|152924.4|152834.4|152927.7|152837.7|152939.2|152849.2|152861|152771|684
1644405600000|2022-02-09 11:20:00|152932.5|152842.5|152937.1|152847.1|152942.7|152852.7|152902.6|152812.6|654
1644405900000|2022-02-09 11:25:00|152936.9|152846.9|152890.4|152800.4|152998.8|152908.8|152871.6|152781.6|544
1644406200000|2022-02-09 11:30:00|152890.9|152800.9|152891.4|152801.4|152941.3|152851.3|152886.1|152796.1|468
1644406500000|2022-02-09 11:35:00|152892.4|152802.4|152835.1|152745.1|152947.3|152857.3|152828.3|152738.3|636
1644406800000|2022-02-09 11:40:00|152834.6|152744.6|152790.6|152700.6|152850.5|152760.5|152716.7|152626.7|559
1644407100000|2022-02-09 11:45:00|152790.3|152700.3|152771.2|152681.2|152818.4|152728.4|152761.8|152671.8|656
1644407400000|2022-02-09 11:50:00|152772.4|152682.4|152816.1|152726.1|152848.1|152758.1|152771.5|152681.5|569
1644407700000|2022-02-09 11:55:00|152813.1|152723.1|152999.4|152909.4|153012.9|152922.9|152812.9|152722.9|663
1644408000000|2022-02-09 12:00:00|153002.2|152912.2|153021.2|152931.2|153104.7|153014.7|152998.5|152908.5|644
1644408300000|2022-02-09 12:05:00|153019.9|152929.9|152986.2|152896.2|153079|152989|152919.1|152829.1|890
1644408600000|2022-02-09 12:10:00|152985.3|152895.3|153161.3|153071.3|153171.4|153081.4|152985|152895|747
1644408900000|2022-02-09 12:15:00|153163.1|153073.1|153244.1|153154.1|153246.6|153156.6|153152.4|153062.4|636
1644409200000|2022-02-09 12:20:00|153241.7|153151.7|153357.5|153267.5|153374.3|153284.3|153142|153052|745
1644409500000|2022-02-09 12:25:00|153355.8|153265.8|153254.3|153164.3|153422.4|153332.4|153249.6|153159.6|652
1644409800000|2022-02-09 12:30:00|153250.6|153160.6|153259.7|153169.7|153263.8|153173.8|153234.9|153144.9|587
1644410100000|2022-02-09 12:35:00|153260.5|153170.5|153310.9|153220.9|153328|153238|153253.1|153163.1|648
1644410400000|2022-02-09 12:40:00|153311.2|153221.2|153505|153415|153540.6|153450.6|153279.5|153189.5|766
1644410700000|2022-02-09 12:45:00|153505.3|153415.3|153465.8|153375.8|153540.8|153450.8|153460.9|153370.9|735
1644411000000|2022-02-09 12:50:00|153464.6|153374.6|153363.6|153273.6|153464.6|153374.6|153297.8|153207.8|823
1644411300000|2022-02-09 12:55:00|153363|153273|153299.2|153209.2|153368.6|153278.6|153217.5|153127.5|828
1644411600000|2022-02-09 13:00:00|153298.9|153208.9|153424.8|153334.8|153436.9|153346.9|153258.3|153168.3|902
1644411900000|2022-02-09 13:05:00|153424.4|153334.4|153401.3|153311.3|153435.4|153345.4|153382.4|153292.4|735
1644412200000|2022-02-09 13:10:00|153401.4|153311.4|153324.1|153234.1|153405.9|153315.9|153292.6|153202.6|714
1644412500000|2022-02-09 13:15:00|153323.9|153233.9|153509.5|153419.5|153509.5|153419.5|153323.2|153233.2|788
1644412800000|2022-02-09 13:20:00|153509.1|153419.1|153445.2|153355.2|153579.2|153489.2|153421.1|153331.1|748
1644413100000|2022-02-09 13:25:00|153442.2|153352.2|153594.9|153504.9|153605.1|153515.1|153419.6|153329.6|822
1644413400000|2022-02-09 13:30:00|153594.2|153504.2|153425.3|153335.3|153594.4|153504.4|153418.5|153328.5|867
1644413700000|2022-02-09 13:35:00|153426.8|153336.8|153422.4|153332.4|153450.2|153360.2|153353.4|153263.4|832
1644414000000|2022-02-09 13:40:00|153421.4|153331.4|153419.2|153329.2|153443.5|153353.5|153362.6|153272.6|774
1644414300000|2022-02-09 13:45:00|153416.6|153326.6|153354.5|153264.5|153434.3|153344.3|153338.9|153248.9|702
1644414600000|2022-02-09 13:50:00|153355.4|153265.4|153364.8|153274.8|153371.5|153281.5|153344.2|153254.2|623
1644414900000|2022-02-09 13:55:00|153364.3|153274.3|153374.5|153284.5|153382.2|153292.2|153283.6|153193.6|706
1644415200000|2022-02-09 14:00:00|153373.6|153283.6|153491.4|153401.4|153497.9|153407.9|153339.1|153249.1|757
1644415500000|2022-02-09 14:05:00|153491.5|153401.5|153470.3|153380.3|153538.2|153448.2|153445.7|153355.7|820
1644415800000|2022-02-09 14:10:00|153472.4|153382.4|153553.2|153463.2|153561.1|153471.1|153441.8|153351.8|851
1644416100000|2022-02-09 14:15:00|153552.9|153462.9|153526.4|153436.4|153664.5|153574.5|153526|153436|793
1644416400000|2022-02-09 14:20:00|153527.3|153437.3|153436.8|153346.8|153570.4|153480.4|153405.2|153315.2|799
1644416700000|2022-02-09 14:25:00|153437.4|153347.4|153400.2|153310.2|153462.9|153372.9|153353.1|153263.1|756
1644417000000|2022-02-09 14:30:00|153403.4|153313.4|153511.2|153421.2|153511.2|153421.2|153334.5|153244.5|952
1644417300000|2022-02-09 14:35:00|153511.8|153421.8|153587.8|153497.8|153684.3|153573.5|153506.7|153416.7|989
1644417600000|2022-02-09 14:40:00|153588.3|153498.3|153530.8|153440.8|153606.3|153516.3|153481.5|153391.5|961
1644417900000|2022-02-09 14:45:00|153531.6|153441.6|153490.8|153400.8|153532.1|153442.1|153400.7|153310.7|991
1644418200000|2022-02-09 14:50:00|153487.5|153397.5|153580.5|153490.5|153661.3|153571.3|153466.8|153376.8|923
1644418500000|2022-02-09 14:55:00|153581.6|153491.6|153515.9|153425.9|153747.5|153657.5|153506.4|153416.4|905
1644418800000|2022-02-09 15:00:00|153516.1|153426.1|153517.8|153427.8|153535.3|153445.3|153412|153322|797
1644419100000|2022-02-09 15:05:00|153518.7|153428.7|153649.2|153559.2|153677.3|153587.3|153517|153427|852
1644419400000|2022-02-09 15:10:00|153646.7|153556.7|153435.2|153345.2|153654.1|153564.1|153426.2|153336.2|825
1644419700000|2022-02-09 15:15:00|153431.9|153341.9|153319.6|153229.6|153452.3|153362.3|153289.4|153199.4|854
1644420000000|2022-02-09 15:20:00|153318.4|153228.4|153247.3|153157.3|153361.9|153271.9|153229.4|153139.4|848
1644420300000|2022-02-09 15:25:00|153250.6|153160.6|152934.2|152844.2|153250.8|153160.8|152931.8|152841.8|881
1644420600000|2022-02-09 15:30:00|152934.9|152844.9|153022.3|152932.3|153055.1|152965.1|152930.8|152840.8|917
1644420900000|2022-02-09 15:35:00|153021.7|152931.7|152980|152890|153024.6|152934.6|152927.5|152837.5|818
1644421200000|2022-02-09 15:40:00|152980.5|152890.5|152858.8|152768.8|153009.6|152919.6|152829.1|152739.1|826
1644421500000|2022-02-09 15:45:00|152859|152769|152899.2|152809.2|152909.4|152819.4|152795.5|152705.5|832
1644421800000|2022-02-09 15:50:00|152899.6|152809.6|152831.6|152741.6|152908.5|152818.5|152809|152719|749
1644422100000|2022-02-09 15:55:00|152831.1|152741.1|152873.6|152783.6|152902.8|152812.8|152830|152740|786
1644422400000|2022-02-09 16:00:00|152874.5|152784.5|152739.7|152649.7|152876.1|152786.1|152714.9|152624.9|902
1644422700000|2022-02-09 16:05:00|152740|152650|152741.7|152651.7|152822.7|152732.7|152734.2|152644.2|592
1644423000000|2022-02-09 16:10:00|152741.5|152651.5|152703.2|152613.2|152749.8|152659.8|152651.7|152561.7|685
1644423300000|2022-02-09 16:15:00|152701.4|152611.4|152615.9|152525.9|152709.8|152619.8|152594.2|152504.2|648
1644423600000|2022-02-09 16:20:00|152616.1|152526.1|152649.2|152559.2|152683.5|152593.5|152612.7|152522.7|573
1644423900000|2022-02-09 16:25:00|152648.5|152558.5|152641.8|152551.8|152664.5|152574.5|152615.1|152525.1|584
1644424200000|2022-02-09 16:30:00|152643.7|152553.7|152628.3|152538.3|152669.4|152579.4|152615.8|152525.8|578
1644424500000|2022-02-09 16:35:00|152630.7|152540.7|152657.9|152567.9|152669.3|152579.3|152619.6|152529.6|686
1644424800000|2022-02-09 16:40:00|152658|152568|152532.8|152442.8|152683.6|152593.6|152530.9|152440.9|776
1644425100000|2022-02-09 16:45:00|152529.1|152439.1|152438|152348|152543.1|152453.1|152378.4|152288.4|826
1644425400000|2022-02-09 16:50:00|152461.4|152371.4|152444.7|152354.7|152492.3|152402.3|152422.8|152332.8|625
1644425700000|2022-02-09 16:55:00|152449.9|152359.9|152426.2|152336.2|152465.5|152375.5|152422.9|152332.9|615
1644426000000|2022-02-09 17:00:00|152425.3|152335.3|152430.3|152340.3|152477.7|152387.7|152422.9|152332.9|544
1644426300000|2022-02-09 17:05:00|152429.1|152339.1|152420.7|152330.7|152443.6|152353.6|152416.9|152326.9|521
1644426600000|2022-02-09 17:10:00|152421.8|152331.8|152417.8|152327.8|152444.6|152354.6|152413.8|152323.8|435
1644426900000|2022-02-09 17:15:00|152417.4|152327.4|152472.3|152382.3|152491.1|152401.1|152417.2|152327.2|454
1644427200000|2022-02-09 17:20:00|152471|152381|152472.1|152382.1|152494.2|152404.2|152448.4|152358.4|477
1644427500000|2022-02-09 17:25:00|152472.4|152382.4|152453.4|152363.4|152474.8|152384.8|152439.4|152349.4|479
1644427800000|2022-02-09 17:30:00|152454.7|152364.7|152367.6|152277.6|152492.6|152402.6|152342.5|152252.5|817
1644428100000|2022-02-09 17:35:00|152367.5|152277.5|152071.9|151941.9|152379.4|152289.4|152021.8|151891.8|850
1644428400000|2022-02-09 17:40:00|152072.1|151942.1|152056.2|151966.2|152109.1|152005.6|151980.1|151890.1|864
1644428700000|2022-02-09 17:45:00|152058.4|151968.4|151861.2|151771.2|152061.3|151971.3|151841|151748|731
1644429000000|2022-02-09 17:50:00|151860.7|151770.7|151855.6|151765.6|151898.5|151797|151821.8|151731.8|704
1644429300000|2022-02-09 17:55:00|151855.1|151765.1|151854.4|151764.4|151890.3|151800.3|151847.8|151757.8|747
1644429600000|2022-02-09 18:00:00|151857.7|151767.7|151810.4|151720.4|151938.3|151848.3|151745.9|151655.9|805
1644429900000|2022-02-09 18:05:00|151809.9|151719.9|151916.4|151826.4|151921.1|151831.1|151740.5|151650.5|603
1644430200000|2022-02-09 18:10:00|151917.9|151827.9|151895.3|151805.3|151923.5|151833.5|151879|151789|361
1644430500000|2022-02-09 18:15:00|151895.9|151805.9|151999.2|151909.2|151999.2|151909.2|151890.1|151800.1|452
1644430800000|2022-02-09 18:20:00|152002.9|151912.9|152070.8|151980.8|152073.7|151983.7|151974.9|151884.9|558
1644431100000|2022-02-09 18:25:00|152069.6|151979.6|152066.1|151976.1|152078.6|151988.6|152045.7|151955.7|601
1644431400000|2022-02-09 18:30:00|152066.2|151976.2|152061.2|151971.2|152073.9|151983.9|152050.5|151960.5|530
1644431700000|2022-02-09 18:35:00|152060|151970|152166|152076|152173.8|152083.8|152045.8|151955.8|533
1644432000000|2022-02-09 18:40:00|152165.8|152075.8|152171.4|152081.4|152177|152087|152155|152065|397
1644432300000|2022-02-09 18:45:00|152174.7|152084.7|152097.3|152007.3|152183.7|152093.7|152083.5|151993.5|432
1644432600000|2022-02-09 18:50:00|152097.6|152007.6|152146.5|152056.5|152193.3|152103.3|152095.3|152005.3|515
1644432900000|2022-02-09 18:55:00|152146.9|152056.9|152142.1|152052.1|152166.2|152076.2|152129.6|152039.6|434
1644433200000|2022-02-09 19:00:00|152142.6|152052.6|151990.5|151900.5|152143.8|152053.8|151967.8|151864.7|707
1644433500000|2022-02-09 19:05:00|151997.4|151907.4|151985.8|151895.8|152001.9|151911.9|151975.1|151885.1|427
1644433800000|2022-02-09 19:10:00|151985.2|151895.2|151999.7|151909.7|152004.4|151914.4|151978.4|151888.4|353
1644434100000|2022-02-09 19:15:00|152000.3|151910.3|152031.2|151941.2|152041.4|151951.4|151996.5|151906.5|422
1644434400000|2022-02-09 19:20:00|152031.3|151941.3|151868.2|151778.2|152090.1|152000.1|151831.7|151726|609
1644434700000|2022-02-09 19:25:00|151869.6|151779.6|151789|151699|151875.5|151785.5|151740.8|151650.8|642
1644435000000|2022-02-09 19:30:00|151790.1|151700.1|151813.6|151723.6|151819.8|151729.8|151768.8|151678.8|631
1644435300000|2022-02-09 19:35:00|151816.3|151726.3|151816.4|151726.4|151826|151736|151799.1|151709.1|1031
1644435600000|2022-02-09 19:40:00|151816.2|151726.2|151813.7|151723.7|151834.4|151744.4|151803.1|151713.1|1018
1644435900000|2022-02-09 19:45:00|151814.5|151724.5|151813.3|151723.3|151824.8|151734.8|151781.4|151691.4|522
1644436200000|2022-02-09 19:50:00|151814|151724|151809.5|151719.5|151841.1|151751.1|151788.5|151698.5|807
1644436500000|2022-02-09 19:55:00|151814.5|151724.5|151919.3|151829.3|151919.9|151829.9|151798.4|151708.4|788
1644436800000|2022-02-09 20:00:00|151895.4|151805.4|151906.5|151816.5|151915.5|151825.5|151838.3|151736.5|695
1644437100000|2022-02-09 20:05:00|151905.6|151815.6|151956.7|151866.7|151979.9|151874.5|151898.9|151808.9|566
1644437400000|2022-02-09 20:10:00|151956.8|151866.8|152021.6|151931.6|152035.8|151945.8|151950.8|151860.8|555
1644437700000|2022-02-09 20:15:00|152021.9|151931.9|152130.7|152000.7|152136.6|152044.5|152017.6|151927.6|455
1644438000000|2022-02-09 20:20:00|152131|152001|152173.6|152083.6|152197|152107|152112.5|152000.2|471
1644438300000|2022-02-09 20:25:00|152170.6|152080.6|152164.6|152034.6|152191.7|152082.2|152153|152032.9|479
1644438600000|2022-02-09 20:30:00|152163.1|152033.1|152153.5|152063.5|152185.3|152086.3|152037.7|151907.7|707
1644438900000|2022-02-09 20:35:00|152150.5|152060.5|152168.7|152038.7|152184.4|152094.4|152143.5|152037.7|602
1644439200000|2022-02-09 20:40:00|152168.5|152038.5|152170.9|152080.9|152186.4|152096.4|152145.4|152031.8|623
1644439500000|2022-02-09 20:45:00|152170.3|152080.3|152196.8|152066.8|152220.8|152130.8|152157.8|152047.4|663
1644439800000|2022-02-09 20:50:00|152192|152062|152191.1|152061.1|152195.7|152096.5|152158.9|152039.3|602
1644440100000|2022-02-09 20:55:00|152190.6|152060.6|152148.3|152058.3|152255.3|152150.3|152145.7|152055.7|679
1644440400000|2022-02-09 21:00:00|152147.3|152057.3|152141.5|152051.5|152162.1|152067.2|152134.4|152027.2|426
1644440700000|2022-02-09 21:05:00|152144.2|152054.2|152229.2|152139.2|152231.1|152141.1|152128.2|152020.6|474
1644441000000|2022-02-09 21:10:00|152229.8|152139.8|152231|152141|152234.5|152144.5|152221.5|152131.5|209
1644441300000|2022-02-09 21:15:00|152229.9|152139.9|152225.6|152135.6|152249|152154.2|152202.3|152112.3|276
1644441600000|2022-02-09 21:20:00|152225.8|152135.8|152233.5|152103.5|152234|152143.8|152212.4|152099.7|282
1644441900000|2022-02-09 21:25:00|152233.3|152103.3|152211.4|152081.4|152238|152132.9|152196.6|152066.6|453
1644442200000|2022-02-09 21:30:00|152210.8|152080.8|152205.6|152075.6|152249.6|152119.6|152164.2|152034.2|275
1644442500000|2022-02-09 21:35:00|152206.1|152076.1|152197.4|152067.4|152213.2|152083.2|152191.1|152061.1|296
1644442800000|2022-02-09 21:40:00|152203.1|152073.1|152149.5|152019.5|152203.1|152073.1|152128.1|151998.1|303
1644443100000|2022-02-09 21:45:00|152145.9|152015.9|152152.2|152022.2|152168|152038|152130.2|152000.2|252
1644443400000|2022-02-09 21:50:00|152146.1|152016.1|152169.7|152039.7|152235.5|152098.9|152137.9|151975.8|298
1644443700000|2022-02-09 21:55:00|152174|152044|152176.5|152046.5|152333.5|152081.3|152172.8|151969|297
1644444000000|2022-02-09 22:00:00|152256|151980.3|152225.5|151883.5|152290.7|151995.8|152225.5|151883.5|49
1644444300000|2022-02-09 22:05:00|152275.6|151933.6|152219.6|151877.6|152282.6|151940.6|152213.1|151871.1|26
1644444600000|2022-02-09 22:10:00|152271|151929|152274.2|151932.2|152274.2|151932.2|152128|151786|130
1644444900000|2022-02-09 22:15:00|152333.5|151991.5|152190.7|151848.7|152351.7|152009.7|152179|151837|85
1644445200000|2022-02-09 22:20:00|152192.1|151850.1|152416.7|152074.7|152457.1|152115.1|152172|151830|163
1644445500000|2022-02-09 22:25:00|152417.8|152075.8|152260.6|151918.6|152443.3|152170.2|152184.2|151842.2|331
1644445800000|2022-02-09 22:30:00|152263.5|151921.5|152204.1|151862.1|152277|151935|152155.2|151813.2|473
1644446100000|2022-02-09 22:35:00|152196.5|151854.5|152251.2|151909.2|152271.5|151929.5|152143.9|151801.9|234
1644446400000|2022-02-09 22:40:00|152274.8|151932.8|152243|151901|152330.5|151988.5|152161.8|151819.8|238
1644446700000|2022-02-09 22:45:00|152267.5|151925.5|152259.3|151917.3|152341.6|151999.6|152149.1|151807.1|294
1644447000000|2022-02-09 22:50:00|152245.2|151903.2|152277.1|151935.1|152308.9|151966.9|152202.2|151860.2|176
1644447300000|2022-02-09 22:55:00|152268.9|151926.9|152278.1|151936.1|152318.8|151976.8|152204|151862|168
1644447600000|2022-02-09 23:00:00|152263.5|151921.5|152424.5|152082.5|152450.6|152108.6|152220.3|151878.3|534
1644447900000|2022-02-09 23:05:00|152427.6|152085.6|152433.1|152091.1|152477|152135|152298.8|151956.8|421
1644448200000|2022-02-09 23:10:00|152429.6|152087.6|152426.8|152084.8|152474.3|152132.3|152383.1|152041.1|189
1644448500000|2022-02-09 23:15:00|152423.4|152081.4|152399|152057|152474.3|152132.3|152380.6|152038.6|156
1644448800000|2022-02-09 23:20:00|152491.2|152149.2|152417.1|152075.1|152491.2|152149.2|152382.5|152040.5|147
1644449100000|2022-02-09 23:25:00|152417.9|152075.9|152470.7|152128.7|152508.8|152166.8|152380.3|152038.3|346
1644449400000|2022-02-09 23:30:00|152470.6|152128.6|152448.7|152106.7|152480.7|152138.7|152403.7|152061.7|402
1644449700000|2022-02-09 23:35:00|152448.8|152106.8|152375.6|152033.6|152479.7|152137.7|152333.6|151991.6|564
1644450000000|2022-02-09 23:40:00|152379.1|152037.1|152368.5|152026.5|152402.5|152060.5|152299.9|151957.9|417
1644450300000|2022-02-09 23:45:00|152362.5|152020.5|152332.5|151990.5|152438.9|152096.9|152307.6|151965.6|424
1644450600000|2022-02-09 23:50:00|152336|151994|152299.2|151957.2|152381.4|152039.4|152267.5|151925.5|398
1644450900000|2022-02-09 23:55:00|152297.5|151955.5|152339.2|151997.2|152352.1|152010.1|152271|151929|476
1644451200000|2022-02-10 00:00:00|152342.8|152000.8|152328.8|151986.8|152366.3|152024.3|152243|151907.5|635
1644451500000|2022-02-10 00:05:00|152330.4|151988.4|152400.3|152058.3|152422.6|152080.6|152321.4|151979.4|701
1644451800000|2022-02-10 00:10:00|152405.7|152067.1|152367.3|152029.1|152413.1|152071.1|152313.6|152012.6|602
1644452100000|2022-02-10 00:15:00|152367.4|152025.7|152369.5|152027.5|152402.1|152060.1|152279.2|152007.3|356
1644452400000|2022-02-10 00:20:00|152377|152035|152320.7|152090.9|152414.5|152138.6|152244.5|152011.8|384
1644452700000|2022-02-10 00:25:00|152314.9|152092.3|152331.5|152098|152355.2|152128.3|152244.4|152059.2|284
1644453000000|2022-02-10 00:30:00|152326.4|152094.7|152292.2|152033.2|152329.2|152095|152187.9|151987.3|319
1644453300000|2022-02-10 00:35:00|152295.3|152035.2|152339|152090.1|152380.9|152102.8|152201|152011.7|340
1644453600000|2022-02-10 00:40:00|152339.1|152090.4|152350.4|152092.7|152405.8|152198.9|152265.2|152051.1|822
1644453900000|2022-02-10 00:45:00|152355.6|152095.6|152414.4|152195.2|152435.5|152249.7|152261.8|152093|551
1644454200000|2022-02-10 00:50:00|152416.8|152206.5|152386.7|152256.7|152447.9|152259.9|152274|152108|695
1644454500000|2022-02-10 00:55:00|152385.7|152255.7|152450.2|152246.6|152497.4|152280.8|152328|152170.8|526
1644454800000|2022-02-10 01:00:00|152455.1|152249.9|152399.5|152269.5|152466.9|152293|152379.6|152218.3|408
1644455100000|2022-02-10 01:05:00|152400.3|152270.3|152407|152277|152483.5|152280.8|152380|152222.6|315
1644455400000|2022-02-10 01:10:00|152444.4|152242.5|152517.8|152271.9|152564.4|152322.5|152389.7|152226.3|746
1644455700000|2022-02-10 01:15:00|152520.3|152272.5|152485|152270|152548.6|152312.1|152399.7|152232|584
1644456000000|2022-02-10 01:20:00|152481.7|152271.2|152490.3|152271.9|152566.3|152317.6|152408|152232.1|711
1644456300000|2022-02-10 01:25:00|152510|152269.2|152442.2|152312.2|152537.7|152332.9|152402.8|152226.5|461
1644456600000|2022-02-10 01:30:00|152442.3|152312.3|152512.1|152276.6|152547.6|152348.7|152429.3|152262.8|376
1644456900000|2022-02-10 01:35:00|152509.9|152279.4|152569.9|152319|152572.6|152354.5|152429.3|152259.2|320
1644457200000|2022-02-10 01:40:00|152558.4|152317.3|152461.5|152331.5|152568.6|152345.9|152412.4|152259|312
1644457500000|2022-02-10 01:45:00|152462.7|152332.7|152485.9|152355.9|152553.8|152361.1|152444.9|152281.1|459
1644457800000|2022-02-10 01:50:00|152541.7|152327.8|152483|152353|152592|152377.4|152443.5|152289.6|438
1644458100000|2022-02-10 01:55:00|152484.1|152354.1|152558.9|152428.9|152568.2|152438.2|152473.9|152314.6|494
1644458400000|2022-02-10 02:00:00|152551.2|152421.2|152554.9|152424.9|152606.2|152436.9|152534.5|152389.6|304
1644458700000|2022-02-10 02:05:00|152551.8|152421.8|152592.9|152462.9|152668.9|152495.8|152536|152390.9|308
1644459000000|2022-02-10 02:10:00|152592.3|152462.3|152599.1|152469.1|152642.5|152492.9|152567.5|152437.5|341
1644459300000|2022-02-10 02:15:00|152608.9|152478.9|152645.3|152439.8|152686.3|152493.1|152562.5|152421.9|186
1644459600000|2022-02-10 02:20:00|152597.1|152467.1|152592.1|152462.1|152671.3|152494.5|152577.4|152428.4|192
1644459900000|2022-02-10 02:25:00|152593.1|152463.1|152578.2|152448.2|152648.7|152492.9|152568.1|152438.1|249
1644460200000|2022-02-10 02:30:00|152589.1|152459.1|152566.9|152436.9|152624.4|152474.5|152548.3|152418.3|269
1644460500000|2022-02-10 02:35:00|152567|152437|152565.2|152435.2|152586.8|152456.8|152531.2|152401.2|271
1644460800000|2022-02-10 02:40:00|152563.9|152433.9|152545.5|152415.5|152654.1|152440.2|152528.7|152396.9|170
1644461100000|2022-02-10 02:45:00|152525.7|152395.7|152544.5|152414.5|152583.9|152453.9|152525.7|152395.7|187
1644461400000|2022-02-10 02:50:00|152544.6|152414.6|152550.8|152420.8|152621.7|152457.2|152535.4|152393.6|246
1644461700000|2022-02-10 02:55:00|152566|152436|152548|152418|152622.5|152462.4|152528.3|152398.3|314
1644462000000|2022-02-10 03:00:00|152547.9|152417.9|152553.3|152423.3|152677|152460.8|152532.8|152413.5|225
1644462300000|2022-02-10 03:05:00|152551.6|152421.6|152583.7|152453.7|152629.8|152463.1|152527.6|152406.5|201
1644462600000|2022-02-10 03:10:00|152579|152449|152546.6|152416.6|152630.4|152455.6|152518.9|152403.5|160
1644462900000|2022-02-10 03:15:00|152554.9|152424.9|152609.8|152404.6|152632.1|152446.1|152525.1|152400.5|296
1644463200000|2022-02-10 03:20:00|152561.8|152431.8|152556.3|152426.3|152634.4|152445.7|152531.8|152401.8|312
1644463500000|2022-02-10 03:25:00|152554|152424|152550.2|152420.2|152580.1|152450.1|152512.2|152403.2|436
1644463800000|2022-02-10 03:30:00|152549.4|152419.4|152542.2|152412.2|152586.3|152456.3|152530.4|152400.4|378
1644464100000|2022-02-10 03:35:00|152541.9|152411.9|152554.3|152424.3|152634|152452.8|152521.3|152391.3|408
1644464400000|2022-02-10 03:40:00|152556.5|152426.5|152520.7|152390.7|152595.4|152465.4|152506.4|152371.2|356
1644464700000|2022-02-10 03:45:00|152519.5|152389.5|152525.2|152395.2|152605.9|152412.3|152496|152364.3|441
1644465000000|2022-02-10 03:50:00|152529|152399|152524.4|152394.4|152648|152416.7|152488|152344.4|507
1644465300000|2022-02-10 03:55:00|152532.1|152402.1|152470.6|152340.6|152545.1|152415.1|152447.7|152317.7|524
1644465600000|2022-02-10 04:00:00|152469.6|152339.6|152462.7|152332.7|152492.7|152352.3|152412.1|152282.1|447
1644465900000|2022-02-10 04:05:00|152466.6|152336.6|152466|152336|152517.9|152351.7|152435.8|152288.2|449
1644466200000|2022-02-10 04:10:00|152449.6|152319.6|152472.9|152342.9|152482.5|152352.5|152434.7|152304.7|365
1644466500000|2022-02-10 04:15:00|152468.1|152338.1|152444.4|152314.4|152477.2|152347.2|152409.7|152266.2|433
1644466800000|2022-02-10 04:20:00|152442.4|152312.4|152434.1|152304.1|152481.6|152329|152410.6|152246.9|542
1644467100000|2022-02-10 04:25:00|152471.6|152265.2|152467|152250.1|152496.8|152320|152409.1|152218|523
1644467400000|2022-02-10 04:30:00|152465|152251.8|152453.6|152248.7|152477.9|152307.8|152408.2|152241.2|611
1644467700000|2022-02-10 04:35:00|152416.6|152286.6|152422.9|152292.9|152483.5|152301.9|152406.1|152236.5|561
1644468000000|2022-02-10 04:40:00|152464.5|152247|152436.9|152306.9|152496.1|152314.7|152417.6|152247|550
1644468300000|2022-02-10 04:45:00|152437.1|152307.1|152471.4|152341.4|152524|152355.3|152428|152247.5|581
1644468600000|2022-02-10 04:50:00|152468.9|152338.9|152490.2|152360.2|152541.9|152370|152460.4|152288.5|399
1644468900000|2022-02-10 04:55:00|152484.7|152354.7|152446.1|152316.1|152529.9|152366.2|152429.3|152236|427
1644469200000|2022-02-10 05:00:00|152440|152310|152467.1|152266.3|152541.3|152369.2|152382.9|152247.8|573
1644469500000|2022-02-10 05:05:00|152465.3|152262.1|152497|152367|152515.6|152372.6|152418.5|152246.1|382
1644469800000|2022-02-10 05:10:00|152495.5|152365.5|152489.5|152359.5|152560.8|152394.8|152471.4|152285.4|292
1644470100000|2022-02-10 05:15:00|152486.8|152356.8|152483.1|152353.1|152531.6|152396.7|152460.9|152322.5|363
1644470400000|2022-02-10 05:20:00|152486.4|152356.4|152481.1|152351.1|152595|152378.1|152469.3|152339.3|246
1644470700000|2022-02-10 05:25:00|152480|152350|152404.2|152274.2|152509.7|152379.7|152394.1|152264.1|348
1644471000000|2022-02-10 05:30:00|152402.2|152272.2|152436.6|152306.6|152473.1|152315.3|152375.7|152240|406
1644471300000|2022-02-10 05:35:00|152436.5|152306.5|152483.8|152246.6|152498.4|152328.1|152406.5|152246.6|455
1644471600000|2022-02-10 05:40:00|152474.2|152268.5|152435.8|152305.8|152487.1|152310.3|152425|152250.5|358
1644471900000|2022-02-10 05:45:00|152435.7|152305.7|152432.7|152302.7|152439|152309|152408.4|152278.4|492
1644472200000|2022-02-10 05:50:00|152427.2|152297.2|152405.9|152275.9|152450.7|152320.7|152405.6|152275.6|341
1644472500000|2022-02-10 05:55:00|152406.8|152276.8|152283.3|152153.3|152417.3|152287.3|152259.1|152129.1|394
1644472800000|2022-02-10 06:00:00|152280.5|152150.5|152220.2|152090.2|152287.7|152157.7|152218.2|152088.2|432
1644473100000|2022-02-10 06:05:00|152219.8|152089.8|152124|151994|152221.2|152091.2|152102.9|151972.9|569
1644473400000|2022-02-10 06:10:00|152125|151995|152131.3|152001.3|152141.2|152011.2|152124.1|151994.1|373
1644473700000|2022-02-10 06:15:00|152136.1|152006.1|152076.1|151946.1|152172.6|152042.6|152067.6|151937.6|510
1644474000000|2022-02-10 06:20:00|152073.2|151943.2|152012.4|151882.4|152076.6|151946.6|151976.4|151846.4|547
1644474300000|2022-02-10 06:25:00|152017.1|151887.1|152081.5|151951.5|152083.4|151953.4|152015|151885|514
1644474600000|2022-02-10 06:30:00|152082.5|151952.5|152052.4|151922.4|152082.5|151952.5|152039.2|151909.2|519
1644474900000|2022-02-10 06:35:00|152051.8|151921.8|152045.7|151915.7|152067.4|151937.4|152034.7|151904.7|442
1644475200000|2022-02-10 06:40:00|152044.7|151914.7|152098.6|151968.6|152104.5|151974.5|152032.9|151902.9|467
1644475500000|2022-02-10 06:45:00|152099.7|151969.7|152125.8|151995.8|152148|152018|152095|151965|366
1644475800000|2022-02-10 06:50:00|152123.6|151993.6|152106.6|151976.6|152128.4|151998.4|152101.6|151971.6|286
1644476100000|2022-02-10 06:55:00|152109|151979|152111.6|151981.6|152120.4|151990.4|152058.3|151945.4|385
1644476400000|2022-02-10 07:00:00|152101.5|151971.5|152088.5|151958.5|152117.2|152007.9|152062|151949.4|520
1644476700000|2022-02-10 07:05:00|152087.6|151957.6|152112|151982|152115.3|151996|151983.2|151860|430
1644477000000|2022-02-10 07:10:00|152112.5|151982.5|152086.1|151996.1|152118.9|152004.2|152080.1|151973|289
1644477300000|2022-02-10 07:15:00|152086.7|151996.7|152169.8|152039.8|152183.3|152058|152064.3|151974.3|507
1644477600000|2022-02-10 07:20:00|152169.9|152039.9|152045.7|151915.7|152177.2|152047.2|151962.1|151869|648
1644477900000|2022-02-10 07:25:00|152047.2|151917.2|152054.2|151924.2|152092.6|151969.5|152034.2|151904.4|517
1644478200000|2022-02-10 07:30:00|152054|151924|152041.7|151911.7|152154.5|152043.2|152030.4|151900.4|689
1644478500000|2022-02-10 07:35:00|152041.8|151911.8|151990.6|151900.6|152042.4|151923.1|151973.6|151843.6|526
1644478800000|2022-02-10 07:40:00|151990.4|151900.4|152066.8|151976.8|152074.8|151984.8|151980.2|151872.5|495
1644479100000|2022-02-10 07:45:00|152070.4|151980.4|151931.4|151841.4|152074.3|151984.3|151925.9|151834.6|476
1644479400000|2022-02-10 07:50:00|151930.9|151840.9|152001.6|151911.6|152074|151961.9|151927|151837|543
1644479700000|2022-02-10 07:55:00|152001.7|151911.7|151956.7|151866.7|152038.9|151948.9|151948.4|151839.5|647
1644480000000|2022-02-10 08:00:00|151956.1|151866.1|151603.5|151513.5|151965.8|151875.8|151589.4|151499.4|864
1644480300000|2022-02-10 08:05:00|151603.8|151513.8|151526.7|151436.7|151644.4|151554.4|151515.1|151425.1|645
1644480600000|2022-02-10 08:10:00|151527.4|151437.4|151492.4|151402.4|151528.2|151438.2|151471.6|151381.6|730
1644480900000|2022-02-10 08:15:00|151492|151402|151461.7|151371.7|151584.6|151494.6|151453.8|151363.8|641
1644481200000|2022-02-10 08:20:00|151461.5|151371.5|151447.2|151357.2|151489.9|151399.9|151378.8|151288.8|568
1644481500000|2022-02-10 08:25:00|151450.1|151360.1|151491.4|151401.4|151494.8|151404.8|151436.3|151346.3|719
1644481800000|2022-02-10 08:30:00|151492.2|151402.2|151457.3|151367.3|151507.8|151417.8|151441.7|151351.7|809
1644482100000|2022-02-10 08:35:00|151457.4|151367.4|151653.1|151563.1|151736.5|151646.5|151454.7|151364.7|783
1644482400000|2022-02-10 08:40:00|151653.2|151563.2|151561|151471|151655.8|151565.8|151559.3|151469.3|816
1644482700000|2022-02-10 08:45:00|151559.1|151469.1|151542.9|151452.9|151579.7|151489.7|151466.1|151376.1|649
1644483000000|2022-02-10 08:50:00|151542.7|151452.7|151486.7|151396.7|151589.4|151499.4|151474.7|151384.7|581
1644483300000|2022-02-10 08:55:00|151492.3|151402.3|151520.2|151430.2|151528.2|151438.2|151486.1|151396.1|648
1644483600000|2022-02-10 09:00:00|151519.7|151429.7|151411.7|151321.7|151521.6|151431.6|151365.2|151275.2|615
1644483900000|2022-02-10 09:05:00|151410.7|151320.7|151430.4|151340.4|151440.2|151350.2|151337|151247|634
1644484200000|2022-02-10 09:10:00|151429.1|151339.1|151495.7|151405.7|151497.2|151407.2|151416.4|151326.4|448
1644484500000|2022-02-10 09:15:00|151494.8|151404.8|151441.1|151351.1|151506.2|151416.2|151425|151335|683
1644484800000|2022-02-10 09:20:00|151440.8|151350.8|151498.5|151408.5|151505.1|151415.1|151433.1|151343.1|585
1644485100000|2022-02-10 09:25:00|151500.2|151410.2|151504.6|151414.6|151563.8|151473.8|151496|151406|635
1644485400000|2022-02-10 09:30:00|151503.1|151413.1|151539.5|151449.5|151585.6|151495.6|151495.9|151405.9|674
1644485700000|2022-02-10 09:35:00|151539.4|151449.4|151524.5|151434.5|151550.3|151460.3|151522.4|151432.4|601
1644486000000|2022-02-10 09:40:00|151525.2|151435.2|151526.5|151436.5|151575.1|151485.1|151480.1|151390.1|655
1644486300000|2022-02-10 09:45:00|151528.9|151438.9|151479.8|151389.8|151528.9|151438.9|151463.3|151373.3|494
1644486600000|2022-02-10 09:50:00|151480.3|151390.3|151428.3|151338.3|151482.5|151392.5|151416.3|151326.3|517
1644486900000|2022-02-10 09:55:00|151427.8|151337.8|151462.1|151372.1|151472.5|151382.5|151426.1|151336.1|537
1644487200000|2022-02-10 10:00:00|151462.4|151372.4|151353.1|151263.1|151472.7|151382.7|151352.3|151262.3|640
1644487500000|2022-02-10 10:05:00|151354.5|151264.5|151355.8|151265.8|151377.3|151287.3|151332.9|151242.9|661
1644487800000|2022-02-10 10:10:00|151354.7|151264.7|151408.3|151318.3|151415.1|151325.1|151343.1|151253.1|575
1644488100000|2022-02-10 10:15:00|151406.6|151316.6|151333.3|151243.3|151411|151321|151327.4|151237.4|521
1644488400000|2022-02-10 10:20:00|151335.1|151245.1|151203.2|151113.2|151336.5|151246.5|151188.4|151098.4|650
1644488700000|2022-02-10 10:25:00|151204.8|151114.8|151171.4|151081.4|151225.1|151135.1|151161.3|151071.3|550
1644489000000|2022-02-10 10:30:00|151170.9|151080.9|151097.1|151007.1|151190.4|151100.4|151077.3|150987.3|754
1644489300000|2022-02-10 10:35:00|151094.1|151004.1|151075|150985|151114.3|151024.3|151063.2|150973.2|711
1644489600000|2022-02-10 10:40:00|151076.5|150986.5|151023.7|150933.7|151127.3|151037.3|150991.5|150901.5|717
1644489900000|2022-02-10 10:45:00|151021.6|150931.6|150938.5|150848.5|151025.7|150935.7|150911.8|150821.8|665
1644490200000|2022-02-10 10:50:00|150941.9|150851.9|150983.6|150893.6|150999.4|150909.4|150914.5|150824.5|531
1644490500000|2022-02-10 10:55:00|150982.8|150892.8|151020.7|150930.7|151075.3|150968.7|150962.1|150852.4|502
1644490800000|2022-02-10 11:00:00|151017.1|150927.1|151079.4|150989.4|151101.2|151011.2|150995.6|150894|621
1644491100000|2022-02-10 11:05:00|151079.8|150989.8|150983.4|150893.4|151106.7|151016.7|150956.6|150866.6|638
1644491400000|2022-02-10 11:10:00|150982.6|150892.6|150973.6|150883.6|151004.4|150914.4|150909.9|150819.9|610
1644491700000|2022-02-10 11:15:00|150972.9|150882.9|150913.5|150823.5|150979.8|150889.8|150907.7|150817.7|500
1644492000000|2022-02-10 11:20:00|150914.3|150824.3|150970.4|150880.4|150975.8|150885.8|150911.1|150821.1|453
1644492300000|2022-02-10 11:25:00|150970.7|150880.7|151007.4|150917.4|151007.4|150917.4|150952|150862|400
1644492600000|2022-02-10 11:30:00|151005.8|150915.8|151143.3|151053.3|151158.4|151068.4|151005.8|150915.8|595
1644492900000|2022-02-10 11:35:00|151142.5|151052.5|151223.3|151133.3|151230.2|151140.2|151108.1|151018.1|552
1644493200000|2022-02-10 11:40:00|151222.2|151132.2|151268.5|151178.5|151291.9|151201.9|151221.6|151131.6|488
1644493500000|2022-02-10 11:45:00|151268.4|151178.4|151339.2|151249.2|151376.6|151286.6|151266.8|151176.8|605
1644493800000|2022-02-10 11:50:00|151339.5|151249.5|151267.2|151177.2|151343.3|151253.3|151250.3|151160.3|648
1644494100000|2022-02-10 11:55:00|151268|151178|151203.4|151113.4|151278|151188|151185.7|151095.7|534
1644494400000|2022-02-10 12:00:00|151207|151117|151075.3|150985.3|151213.5|151123.5|151072.1|150982.1|741
1644494700000|2022-02-10 12:05:00|151075.8|150985.8|151134.6|151044.6|151150.6|151060.6|151065.2|150975.2|765
1644495000000|2022-02-10 12:10:00|151137.5|151047.5|151155.2|151065.2|151164.7|151074.7|151130.5|151040.5|622
1644495300000|2022-02-10 12:15:00|151159.3|151069.3|151232.6|151142.6|151267.1|151177.1|151139|151049|676
1644495600000|2022-02-10 12:20:00|151232.3|151142.3|151312.7|151222.7|151348.4|151258.4|151227.3|151137.3|555
1644495900000|2022-02-10 12:25:00|151311.9|151221.9|151321.2|151231.2|151345.1|151255.1|151261|151171|532
1644496200000|2022-02-10 12:30:00|151321|151231|151321.8|151231.8|151367|151277|151232.5|151142.5|702
1644496500000|2022-02-10 12:35:00|151322.1|151232.1|151386|151296|151412.3|151322.3|151313.6|151223.6|652
1644496800000|2022-02-10 12:40:00|151386.3|151296.3|151423.1|151333.1|151454.7|151364.7|151376.9|151286.9|669
1644497100000|2022-02-10 12:45:00|151423.3|151333.3|151411.2|151321.2|151457.2|151367.2|151349.7|151259.7|637
1644497400000|2022-02-10 12:50:00|151411|151321|151467|151377|151484.3|151394.3|151410.6|151320.6|628
1644497700000|2022-02-10 12:55:00|151466.7|151376.7|151367.9|151277.9|151466.8|151376.8|151279.5|151189.5|699
1644498000000|2022-02-10 13:00:00|151368.6|151278.6|151384.7|151294.7|151399.9|151309.9|151296.3|151206.3|640
1644498300000|2022-02-10 13:05:00|151386.7|151296.7|151325.8|151235.8|151406.9|151316.9|151305.2|151215.2|626
1644498600000|2022-02-10 13:10:00|151325.9|151235.9|151355.6|151265.6|151397.5|151307.5|151312.8|151222.8|707
1644498900000|2022-02-10 13:15:00|151355.7|151265.7|151421.3|151331.3|151534.4|151444.4|151351|151261|856
1644499200000|2022-02-10 13:20:00|151421.4|151331.4|151536.1|151446.1|151638.4|151548.4|151415.1|151325.1|770
1644499500000|2022-02-10 13:25:00|151537.1|151447.1|151697.6|151355.6|151697.6|151447.1|151424.1|151334.1|842
1644499800000|2022-02-10 13:30:00|151694.9|151352.9|152590.8|152460.8|152701.9|152589.2|151667.6|151352.9|1130
1644500100000|2022-02-10 13:35:00|152593.4|152463.4|152128.5|151998.5|152623.2|152515.5|152125.7|151998.5|1152
1644500400000|2022-02-10 13:40:00|152146.9|152016.9|152066.6|151976.6|152230.5|152140.1|151957|151856.6|1106
1644500700000|2022-02-10 13:45:00|152070.2|151980.2|152395|152305|152425.8|152335.8|151940.6|151850.6|1052
1644501000000|2022-02-10 13:50:00|152395.9|152305.9|152208.8|152078.8|152471.8|152381.8|152157.6|152057|1009
1644501300000|2022-02-10 13:55:00|152192.3|152102.3|151769.9|151679.9|152255.2|152146.3|151636.8|151546.8|1058
1644501600000|2022-02-10 14:00:00|151768.3|151678.3|152198.1|152068.1|152202.2|152107.9|151763.9|151673.9|1071
1644501900000|2022-02-10 14:05:00|152196.6|152066.6|152193|152103|152198.6|152108.6|151952.6|151862.6|997
1644502200000|2022-02-10 14:10:00|152193.8|152103.8|152183|152093|152217.6|152127.6|151999.9|151909.9|980
1644502500000|2022-02-10 14:15:00|152188.4|152098.4|151878.6|151788.6|152188.4|152098.4|151878.1|151788.1|1015
1644502800000|2022-02-10 14:20:00|151879.5|151789.5|151915.3|151825.3|151978.7|151888.7|151688.6|151598.6|926
1644503100000|2022-02-10 14:25:00|151914.6|151824.6|151807.7|151717.7|151978.5|151888.5|151807.6|151717.6|929
1644503400000|2022-02-10 14:30:00|151808.2|151718.2|151528.8|151438.8|151815.5|151725.5|151522.1|151432.1|954
1644503700000|2022-02-10 14:35:00|151527.1|151437.1|151333.4|151243.4|151538.1|151448.1|151268.9|151178.9|937
1644504000000|2022-02-10 14:40:00|151331.7|151241.7|151367.4|151277.4|151422.3|151332.3|151164.1|151074.1|992
1644504300000|2022-02-10 14:45:00|151366.5|151276.5|151281.8|151191.8|151416.5|151326.5|151195.7|151105.7|985
1644504600000|2022-02-10 14:50:00|151280.6|151190.6|151357.1|151267.1|151362.3|151272.3|151188|151098|1013
1644504900000|2022-02-10 14:55:00|151357|151267|151283.7|151193.7|151398.7|151308.7|151257.7|151167.7|1097
1644505200000|2022-02-10 15:00:00|151277.1|151187.1|151033.5|150943.5|151341.7|151251.7|151018.8|150928.8|1035
1644505500000|2022-02-10 15:05:00|151034.4|150944.4|150609.2|150519.2|151067.9|150977.9|150557.6|150467.6|1056
1644505800000|2022-02-10 15:10:00|150607.9|150517.9|150682.5|150592.5|150777.7|150687.7|150518.5|150428.5|973
1644506100000|2022-02-10 15:15:00|150676.7|150586.7|150868.1|150778.1|150871.9|150781.9|150614|150524|1017
1644506400000|2022-02-10 15:20:00|150865.3|150775.3|150767|150677|150950.8|150860.8|150716.7|150626.7|951
1644506700000|2022-02-10 15:25:00|150767.8|150677.8|150425.6|150335.6|150841.9|150751.9|150414.9|150324.9|999
1644507000000|2022-02-10 15:30:00|150427.6|150337.6|150170.7|150080.7|150451.3|150361.3|150112.7|150022.7|1070
1644507300000|2022-02-10 15:35:00|150170.9|150080.9|150116.1|150026.1|150176.3|150086.3|149852.6|149762.6|1021
1644507600000|2022-02-10 15:40:00|150117.9|150027.9|150295.3|150205.3|150310.1|150220.1|150026.4|149936.4|1027
1644507900000|2022-02-10 15:45:00|150298.1|150208.1|150114.7|150024.7|150324.5|150234.5|150079|149989|969
1644508200000|2022-02-10 15:50:00|150115.4|150025.4|150515.1|150425.1|150524.6|150434.6|150114.6|150024.6|1014
1644508500000|2022-02-10 15:55:00|150518.9|150428.9|150419.1|150329.1|150528.3|150438.3|150323.6|150233.6|1016
1644508800000|2022-02-10 16:00:00|150418.4|150328.4|150423.7|150333.7|150560.5|150470.5|150290.9|150200.9|941
1644509100000|2022-02-10 16:05:00|150422.6|150332.6|150463.1|150373.1|150578.6|150488.6|150420.6|150330.6|928
1644509400000|2022-02-10 16:10:00|150462.2|150372.2|150383.5|150293.5|150485.2|150395.2|150277.9|150187.9|876
1644509700000|2022-02-10 16:15:00|150383.2|150293.2|150322.2|150232.2|150441.1|150351.1|150294.6|150204.6|858
1644510000000|2022-02-10 16:20:00|150324.5|150234.5|150475.1|150385.1|150539.6|150444.3|150306.1|150216.1|918
1644510300000|2022-02-10 16:25:00|150475.8|150385.8|150292.5|150202.5|150514.5|150424.5|150265.7|150175.7|909
1644510600000|2022-02-10 16:30:00|150286.2|150196.2|150353.9|150223.9|150400.7|150270.7|150209.4|150108|863
1644510900000|2022-02-10 16:35:00|150352.7|150222.7|150218.4|150128.4|150356.3|150226.3|150213.6|150123.6|920
1644511200000|2022-02-10 16:40:00|150217.4|150127.4|150046.6|149956.6|150217.8|150127.8|150045.8|149955.8|921
1644511500000|2022-02-10 16:45:00|150043.1|149953.1|149976.8|149886.8|150072.2|149982.2|149886.6|149796.6|852
1644511800000|2022-02-10 16:50:00|149976.9|149886.9|150214|150124|150233.2|150143.2|149962.9|149872.9|900
1644512100000|2022-02-10 16:55:00|150221.7|150131.7|150338.8|150248.8|150347.5|150257.5|150143.7|150053.7|880
1644512400000|2022-02-10 17:00:00|150338.7|150248.7|150361.5|150271.5|150366.4|150276.4|150275.8|150185.8|818
1644512700000|2022-02-10 17:05:00|150353.4|150263.4|150171|150081|150392.4|150302.4|150167|150077|721
1644513000000|2022-02-10 17:10:00|150175.7|150085.7|150244.3|150154.3|150281.3|150191.3|150172.2|150082.2|449
1644513300000|2022-02-10 17:15:00|150222.2|150132.2|150164.9|150074.9|150292.3|150202.3|150097.6|150007.6|607
1644513600000|2022-02-10 17:20:00|150165.2|150075.2|150219.3|150129.3|150308.7|150218.7|150160.6|150070.6|696
1644513900000|2022-02-10 17:25:00|150219.1|150129.1|150155.8|150065.8|150223.6|150133.6|150115.2|150025.2|565
1644514200000|2022-02-10 17:30:00|150156.4|150066.4|150136.8|150046.8|150167.4|150077.4|150089.9|149999.9|616
1644514500000|2022-02-10 17:35:00|150137.8|150047.8|150134.5|150044.5|150156.1|150066.1|150127.1|150037.1|515
1644514800000|2022-02-10 17:40:00|150136.7|150046.7|150053.5|149963.5|150148.4|150058.4|150048.1|149958.1|588
1644515100000|2022-02-10 17:45:00|150053.1|149963.1|150974.5|150844.5|151301.5|151123.4|150053.1|149963.1|777
1644515400000|2022-02-10 17:50:00|150972.5|150842.5|150876.8|150746.8|151187.1|151057.1|150833.8|150703.8|871
1644515700000|2022-02-10 17:55:00|150874.8|150744.8|151014.6|150884.6|151175.7|150966.3|150744|150575.3|1116
1644516000000|2022-02-10 18:00:00|151018.2|150888.2|150644.7|150514.7|151035.9|150911.1|150639.7|150509.7|975
1644516300000|2022-02-10 18:05:00|150645.8|150515.8|150545|150415|150739.3|150609.3|150535.4|150405.4|909
1644516600000|2022-02-10 18:10:00|150545.1|150415.1|150544.8|150414.8|150581.5|150451.5|150440.2|150310.2|927
1644516900000|2022-02-10 18:15:00|150546.1|150416.1|150666.9|150536.9|150684.8|150554.8|150518.5|150388.5|852
1644517200000|2022-02-10 18:20:00|150665.5|150535.5|150835.2|150705.2|150862.5|150732.5|150646.1|150516.1|858
1644517500000|2022-02-10 18:25:00|150843.4|150713.4|151041.5|150911.5|151050.6|150920.6|150827.6|150707.2|882
1644517800000|2022-02-10 18:30:00|151041.3|150911.3|151161.1|151031.1|151179.1|151071.3|151041.3|150911.3|904
1644518100000|2022-02-10 18:35:00|151161|151031|151198.7|151108.7|151348.3|151236.9|151146.7|151030.4|936
1644518400000|2022-02-10 18:40:00|151197.4|151107.4|151134.8|151044.8|151230.7|151109.6|151120.8|150990.8|876
1644518700000|2022-02-10 18:45:00|151134.2|151044.2|151097.6|150967.6|151208.9|151107.5|151059.9|150929.9|796
1644519000000|2022-02-10 18:50:00|151096.4|150966.4|151029.7|150939.7|151096.6|150980.2|151008.9|150918.9|536
1644519300000|2022-02-10 18:55:00|151030.5|150940.5|150982.4|150852.4|151089.6|150999.6|150960.1|150844.6|695
1644519600000|2022-02-10 19:00:00|150982.6|150852.6|151062.1|150932.1|151062.7|150941.5|150966|150839.1|820
1644519900000|2022-02-10 19:05:00|151059.4|150929.4|151144.3|151014.3|151204.3|151110|151059.4|150929.4|922
1644520200000|2022-02-10 19:10:00|151142.6|151012.6|151201.1|151111.1|151237.1|151147.1|151138|151008|873
1644520500000|2022-02-10 19:15:00|151201.4|151111.4|151370.9|151240.9|151384.1|151282.9|151200.5|151110.5|757
1644520800000|2022-02-10 19:20:00|151372.3|151242.3|151106.4|151016.4|151372.3|151242.3|151105.2|151001.3|813
1644521100000|2022-02-10 19:25:00|151106.5|151016.5|151164.6|151034.6|151177.1|151071.4|151093.9|150996.3|775
1644521400000|2022-02-10 19:30:00|151164.7|151034.7|151233.1|151103.1|151242.2|151122.1|151110.9|151010.2|759
1644521700000|2022-02-10 19:35:00|151232.8|151102.8|151261.7|151131.7|151299.9|151193.1|151103.1|151007.3|764
1644522000000|2022-02-10 19:40:00|151262.3|151132.3|151417.3|151327.3|151454.1|151328.5|151190.2|151074.8|769
1644522300000|2022-02-10 19:45:00|151417.9|151327.9|151468.5|151378.5|151473.3|151383.3|151402.3|151281.9|665
1644522600000|2022-02-10 19:50:00|151468.4|151378.4|151501.6|151371.6|151510|151403.4|151411.1|151304.4|805
1644522900000|2022-02-10 19:55:00|151502.4|151372.4|151494.7|151364.7|151508.6|151383.8|151420.2|151310|828
1644523200000|2022-02-10 20:00:00|151428|151338|151568.5|151478.5|151615.1|151485.1|151395.7|151276.3|828
1644523500000|2022-02-10 20:05:00|151568|151478|151508.6|151378.6|151616.7|151501.4|151471.9|151350.9|805
1644523800000|2022-02-10 20:10:00|151507.7|151377.7|151486.5|151356.5|151575.4|151464.9|151424.4|151316.9|710
1644524100000|2022-02-10 20:15:00|151485|151355|151529.3|151439.3|151557.2|151442.2|151447.1|151318.2|672
1644524400000|2022-02-10 20:20:00|151529.4|151439.4|151512|151422|151588.6|151485.5|151512|151382|678
1644524700000|2022-02-10 20:25:00|151503.1|151413.1|151492.4|151362.4|151556.6|151430.2|151410.7|151280.7|806
1644525000000|2022-02-10 20:30:00|151493.6|151363.6|151510.4|151380.4|151521|151391|151250|151159.4|812
1644525300000|2022-02-10 20:35:00|151508.7|151378.7|151719.6|151589.6|151743|151613|151505|151375|791
1644525600000|2022-02-10 20:40:00|151718.1|151588.1|151577.2|151447.2|151739.1|151609.1|151572.1|151442.1|707
1644525900000|2022-02-10 20:45:00|151576.4|151446.4|151858.9|151728.9|151898.3|151768.3|151571.2|151441.2|647
1644526200000|2022-02-10 20:50:00|151844.8|151714.8|151842.7|151752.7|151950.2|151821.8|151758.3|151628.3|707
1644526500000|2022-02-10 20:55:00|151842.2|151752.2|151764.9|151634.9|151855.7|151765.7|151740.3|151611.2|655
1644526800000|2022-02-10 21:00:00|151764.8|151634.8|151683.1|151593.1|151781|151691|151683.1|151572|563
1644527100000|2022-02-10 21:05:00|151683.2|151593.2|151713.5|151583.5|151729.6|151599.6|151619.8|151501.6|455
1644527400000|2022-02-10 21:10:00|151714.4|151584.4|151726.4|151596.4|151758.2|151628.2|151703.6|151577.7|506
1644527700000|2022-02-10 21:15:00|151729.2|151599.2|151741.1|151611.1|151755.5|151625.5|151725.4|151595.4|358
1644528000000|2022-02-10 21:20:00|151742.7|151612.7|151764|151634|151773.3|151643.3|151734.9|151604.9|577
1644528300000|2022-02-10 21:25:00|151766.2|151636.2|151840.7|151710.7|151872.4|151742.4|151752.3|151622.3|685
1644528600000|2022-02-10 21:30:00|151845.1|151715.1|151823.9|151693.9|151903.3|151773.3|151765.7|151635.7|533
1644528900000|2022-02-10 21:35:00|151823.6|151693.6|151869.5|151739.5|151920.2|151790.2|151773.2|151643.2|562
1644529200000|2022-02-10 21:40:00|151868|151738|151872.8|151742.8|151953.2|151761.6|151864.6|151707.6|289
1644529500000|2022-02-10 21:45:00|151875.5|151745.5|151768.9|151638.9|151914.9|151747.8|151764.2|151588.7|371
1644529800000|2022-02-10 21:50:00|151775.6|151645.6|151773.6|151643.6|151835.8|151675.9|151767.5|151577.6|330
1644530100000|2022-02-10 21:55:00|151775.3|151645.3|151825.8|151593.6|151871.2|151661.2|151767.3|151512.4|394
1644530400000|2022-02-10 22:00:00|151820.6|151560.3|151850.1|151508.1|151853.9|151576.8|151805.8|151508.1|51
1644530700000|2022-02-10 22:05:00|151848.6|151506.6|151850.2|151539.3|151859.5|151539.3|151844.1|151505.8|104
1644531000000|2022-02-10 22:10:00|151868.1|151526.1|151865|151523|151873.4|151576.1|151809.1|151467.1|383
1644531300000|2022-02-10 22:15:00|151857|151528.2|151834.4|151543|151866.9|151585.2|151790.2|151494.7|211
1644531600000|2022-02-10 22:20:00|151840|151532.4|151848.1|151506.1|151865.1|151624.4|151754.4|151503.3|118
1644531900000|2022-02-10 22:25:00|151854.1|151512.1|151853.1|151520.5|151864.5|151625.4|151755.4|151417.1|166
1644532200000|2022-02-10 22:30:00|151836.4|151512.7|151868.2|151526.2|151872.2|151627.8|151756.8|151491.5|146
1644532500000|2022-02-10 22:35:00|151869.6|151527.6|151867|151525|151880.8|151627.6|151757|151479.9|137
1644532800000|2022-02-10 22:40:00|151844|151546.6|151866|151524|151870.5|151627.9|151756.5|151522.4|137
1644533100000|2022-02-10 22:45:00|151840.8|151534|151858.8|151516.8|151868.5|151581.8|151799.3|151511.9|135
1644533400000|2022-02-10 22:50:00|151819.3|151555.6|151852.4|151519.7|151874.7|151572.2|151805.5|151478.1|208
1644533700000|2022-02-10 22:55:00|151847.2|151524.2|151860.9|151518.9|151865.9|151582.2|151795.1|151498|178
1644534000000|2022-02-10 23:00:00|151847.1|151517.2|151828|151486|151864.1|151560.8|151763.4|151421.4|420
1644534300000|2022-02-10 23:05:00|151827.7|151485.7|151832.1|151522.4|151871.2|151537.9|151794.4|151485.7|261
1644534600000|2022-02-10 23:10:00|151833.3|151523|151830.2|151504.8|151867.3|151570.5|151773.4|151491.6|175
1644534900000|2022-02-10 23:15:00|151839.9|151497.9|151816.3|151477.3|151844.3|151536|151795.7|151465.5|295
1644535200000|2022-02-10 23:20:00|151797.7|151518.2|151825.8|151483.8|151846.6|151595.5|151725.5|151475.7|162
1644535500000|2022-02-10 23:25:00|151822.9|151482.3|151793.2|151525.2|151827.9|151540.8|151769.1|151463.5|174
1644535800000|2022-02-10 23:30:00|151792|151488|151787.4|151496.5|151824.9|151595.2|151725.2|151460.8|184
1644536100000|2022-02-10 23:35:00|151774.4|151522.9|151817.5|151490.2|151843.2|151552.7|151774.4|151451.5|197
1644536400000|2022-02-10 23:40:00|151825.6|151483.6|151831.8|151489.8|151840.8|151582.9|151672.5|151466.9|131
1644536700000|2022-02-10 23:45:00|151821.8|151479.8|151836.2|151494.2|151850|151605.3|151735|151468|117
1644537000000|2022-02-10 23:50:00|151825.1|151483.1|151829.5|151487.5|151841.6|151510|151777.9|151462.6|161
1644537300000|2022-02-10 23:55:00|151836.7|151494.7|151836.1|151494.1|151842.3|151513.4|151777.9|151465.6|199
1644537600000|2022-02-11 00:00:00|151794.7|151494.2|151827.1|151525.1|151841|151544.5|151794.7|151474.8|321
1644537900000|2022-02-11 00:05:00|151813.5|151503.8|151826.3|151516.9|151844.8|151549.1|151792.8|151497.8|344
1644538200000|2022-02-11 00:10:00|151830.3|151519.1|151837.3|151508.3|151856|151562.5|151800.3|151487.7|236
1644538500000|2022-02-11 00:15:00|151834.3|151513.2|151835.4|151544.2|151852.3|151565.6|151807.7|151493.1|416
1644538800000|2022-02-11 00:20:00|151835.3|151538.9|151836.6|151624.4|151858.6|151672.8|151792|151529.8|749
1644539100000|2022-02-11 00:25:00|151836.5|151624.5|151899.8|151769.8|151953.4|151786.6|151794|151602.9|611
1644539400000|2022-02-11 00:30:00|151901.8|151771.8|151906.9|151776.9|151918.2|151788.2|151895.6|151765.6|405
1644539700000|2022-02-11 00:35:00|151907.8|151777.8|151912.4|151782.4|151929.8|151799.8|151900|151770|266
1644540000000|2022-02-11 00:40:00|151913.7|151783.7|151910.1|151780.1|151928.2|151798.2|151896.3|151766.3|394
1644540300000|2022-02-11 00:45:00|151908.8|151778.8|151897.2|151767.2|151922.5|151792.5|151892.5|151762.5|476
1644540600000|2022-02-11 00:50:00|151898.6|151768.6|151890|151760|151937|151788.5|151883.7|151721|331
1644540900000|2022-02-11 00:55:00|151888.6|151758.6|151896.5|151766.5|151917.4|151787.4|151886.4|151756.4|293
1644541200000|2022-02-11 01:00:00|151893.7|151763.7|151897.7|151767.7|151938.4|151808.4|151882.5|151752.5|482
1644541500000|2022-02-11 01:05:00|151897.6|151767.6|151892.1|151762.1|151918.4|151788.4|151874.9|151744.9|433
1644541800000|2022-02-11 01:10:00|151893.1|151763.1|151902|151772|151913.2|151783.2|151882.7|151752.7|437
1644542100000|2022-02-11 01:15:00|151906.6|151776.6|151875.9|151745.9|151911.6|151781.6|151859.8|151729.8|494
1644542400000|2022-02-11 01:20:00|151875.8|151745.8|151876|151746|151889.8|151759.8|151858|151728|490
1644542700000|2022-02-11 01:25:00|151873.3|151743.3|151832.2|151702.2|151901|151754.7|151824.7|151691.3|347
1644543000000|2022-02-11 01:30:00|151831.1|151701.1|151857.4|151727.4|151898|151757.1|151824.7|151682|423
1644543300000|2022-02-11 01:35:00|151858.6|151728.6|151837.9|151707.9|151874.6|151744.6|151828.6|151698.6|336
1644543600000|2022-02-11 01:40:00|151839.8|151709.8|151719.4|151508.9|151846|151716|151668|151472.3|612
1644543900000|2022-02-11 01:45:00|151726.7|151517.8|151736.9|151504.2|151803|151570.6|151682.1|151483.7|376
1644544200000|2022-02-11 01:50:00|151733.8|151511.6|151828|151509.3|151828.5|151532.1|151719.5|151473.1|487
1644544500000|2022-02-11 01:55:00|151806.1|151516.1|151888.6|151620.7|151925.2|151648.8|151776.8|151487.4|411
1644544800000|2022-02-11 02:00:00|151886.7|151617.6|151904.2|151699.2|151926.3|151701.9|151862.1|151615.4|842
1644545100000|2022-02-11 02:05:00|151911|151694.9|151902.3|151660.6|151923.4|151703.7|151882.5|151660.6|670
1644545400000|2022-02-11 02:10:00|151898.1|151663.7|151897.1|151655.1|151922.4|151679.7|151891.3|151647.1|618
1644545700000|2022-02-11 02:15:00|151902|151645.1|151883.9|151593.1|151911.1|151661.2|151842.5|151562.9|631
1644546000000|2022-02-11 02:20:00|151885.7|151590.9|151860.5|151730.5|151934.4|151764|151860.5|151579.6|520
1644546300000|2022-02-11 02:25:00|151906.5|151690.4|151894.3|151633.8|151925.1|151734.6|151852.4|151621.6|414
1644546600000|2022-02-11 02:30:00|151893.4|151633.5|151898.8|151630|151924.1|151657.5|151877.9|151598.5|377
1644546900000|2022-02-11 02:35:00|151901.2|151628.2|151901.2|151601.2|151915.3|151643.3|151874|151593.7|480
1644547200000|2022-02-11 02:40:00|151898.5|151600.7|151852.9|151587.6|151914.2|151627.4|151850.7|151568|565
1644547500000|2022-02-11 02:45:00|151864.2|151585.6|151880.9|151565.4|151900.4|151593.8|151854.6|151554.8|414
1644547800000|2022-02-11 02:50:00|151880.6|151559.9|151871.2|151597|151899.5|151616.6|151855.6|151536.5|507
1644548100000|2022-02-11 02:55:00|151872.7|151598.9|151881.3|151618.9|151910.3|151620.4|151862.2|151570.6|474
1644548400000|2022-02-11 03:00:00|151884.6|151616.1|151899.9|151645.3|151916.9|151660.1|151882.3|151613.9|537
1644548700000|2022-02-11 03:05:00|151899.8|151643.4|151909.3|151657.3|151925.3|151683|151890.4|151619.9|501
1644549000000|2022-02-11 03:10:00|151905.1|151656.7|151890.8|151663.9|151914.5|151669.2|151879.9|151640.9|313
1644549300000|2022-02-11 03:15:00|151884.2|151660.2|151919.5|151662.2|151961|151684.9|151880.7|151636.6|316
1644549600000|2022-02-11 03:20:00|151915|151659.1|151905.9|151658.9|151934.1|151678.2|151876.1|151645.2|341
1644549900000|2022-02-11 03:25:00|151909.2|151660.5|151858.7|151629.6|151942.3|151679.5|151842.1|151607|450
1644550200000|2022-02-11 03:30:00|151860.3|151629.1|151900.1|151683|151922.2|151728.3|151844.9|151592.5|327
1644550500000|2022-02-11 03:35:00|151902.3|151683.5|151892.3|151673.6|151934|151732.3|151849.2|151662.7|261
1644550800000|2022-02-11 03:40:00|151891.7|151672.4|151894|151676.1|151919.8|151735.7|151854.7|151661.9|274
1644551100000|2022-02-11 03:45:00|151896.8|151676.5|151915.4|151695.8|151920.1|151714.8|151797.9|151638.1|631
1644551400000|2022-02-11 03:50:00|151909.4|151696.3|151916.4|151701.5|151926|151748.4|151855.8|151680.5|408
1644551700000|2022-02-11 03:55:00|151919.8|151697.8|151910.6|151698.2|151937|151741.8|151861.5|151681.2|480
1644552000000|2022-02-11 04:00:00|151918.5|151706.4|151850.9|151720.9|151919.5|151748.2|151824|151655.3|606
1644552300000|2022-02-11 04:05:00|151848.1|151718.1|151872.2|151742.2|151882|151752|151840.5|151675.8|562
1644552600000|2022-02-11 04:10:00|151873|151743|151916.1|151786.1|151961|151793.4|151855.1|151717.9|710
1644552900000|2022-02-11 04:15:00|151917|151787|152032.6|151796.7|152042.7|151824.1|151889.8|151759.8|582
1644553200000|2022-02-11 04:20:00|152027.4|151792.6|152051.5|151824.1|152076.6|151844.8|151936.8|151741.1|664
1644553500000|2022-02-11 04:25:00|152057|151825.5|152334.3|152073.8|152334.3|152110.7|151988|151809.4|704
1644553800000|2022-02-11 04:30:00|152323.7|152069.6|152251|152048.3|152328.6|152122.7|152209|152030.4|522
1644554100000|2022-02-11 04:35:00|152263.1|152038.4|152381.5|152251.5|152389.3|152275|152204.7|152010.5|468
1644554400000|2022-02-11 04:40:00|152379.7|152249.7|152405.7|152275.7|152426.7|152296.7|152354.1|152209|282
1644554700000|2022-02-11 04:45:00|152403|152273|152429.5|152299.5|152438|152308|152385.6|152255.6|392
1644555000000|2022-02-11 04:50:00|152425.2|152295.2|152487|152357|152571|152407.2|152409.9|152236|437
1644555300000|2022-02-11 04:55:00|152487.5|152357.5|152476.8|152346.8|152501|152371|152451.6|152321.6|605
1644555600000|2022-02-11 05:00:00|152483.9|152353.9|152471.7|152341.7|152505|152362.8|152455.2|152295.3|611
1644555900000|2022-02-11 05:05:00|152473|152343|152443.2|152313.2|152511.5|152350.5|152428.1|152298.1|576
1644556200000|2022-02-11 05:10:00|152441.9|152311.9|152442.8|152312.8|152463|152333|152424.6|152294.6|399
1644556500000|2022-02-11 05:15:00|152443.9|152313.9|152394.6|152264.6|152460.9|152330.9|152394.6|152264.6|365
1644556800000|2022-02-11 05:20:00|152404.8|152274.8|152412.3|152282.3|152442.3|152312.3|152395.6|152265.6|423
1644557100000|2022-02-11 05:25:00|152414.1|152284.1|152415|152285|152449.8|152305.3|152393.7|152242.7|355
1644557400000|2022-02-11 05:30:00|152415.3|152285.3|152433.1|152303.1|152448.4|152318.4|152392.5|152262.5|376
1644557700000|2022-02-11 05:35:00|152432.3|152302.3|152430.4|152300.4|152449.4|152319.4|152404|152274|394
1644558000000|2022-02-11 05:40:00|152440.1|152310.1|152414.1|152284.1|152450.4|152320.4|152397.4|152267.4|391
1644558300000|2022-02-11 05:45:00|152414.8|152284.8|152381.2|152251.2|152444.2|152314.2|152376.1|152246.1|524
1644558600000|2022-02-11 05:50:00|152384.8|152254.8|152417.3|152287.3|152436.9|152306.9|152375.4|152245.4|412
1644558900000|2022-02-11 05:55:00|152417.4|152287.4|152440.3|152310.3|152526.7|152374|152411.3|152281.3|600
1644559200000|2022-02-11 06:00:00|152441.5|152311.5|152446.4|152316.4|152461.2|152331.2|152436.2|152306.2|474
1644559500000|2022-02-11 06:05:00|152446.7|152316.7|152397.4|152267.4|152446.9|152316.9|152368.4|152238.4|288
1644559800000|2022-02-11 06:10:00|152402.4|152272.4|152410.4|152280.4|152422.1|152292.1|152381.8|152251.8|261
1644560100000|2022-02-11 06:15:00|152410.5|152280.5|152350|152220|152417.1|152287.1|152338.7|152208.7|346
1644560400000|2022-02-11 06:20:00|152336.3|152206.3|152384.9|152254.9|152406|152276|152323.5|152193.5|291
1644560700000|2022-02-11 06:25:00|152387.2|152257.2|152385.7|152255.7|152406.4|152276.4|152375.3|152245.3|261
1644561000000|2022-02-11 06:30:00|152387.3|152257.3|152423.2|152293.2|152455.8|152325.8|152371.8|152241.8|394
1644561300000|2022-02-11 06:35:00|152422.3|152292.3|152438.2|152308.2|152458.6|152328.6|152410.8|152280.8|396
1644561600000|2022-02-11 06:40:00|152440.3|152310.3|152466.2|152336.2|152509.2|152379.2|152437.1|152307.1|450
1644561900000|2022-02-11 06:45:00|152466.3|152336.3|152449.4|152319.4|152481.7|152351.7|152410.3|152280.3|598
1644562200000|2022-02-11 06:50:00|152450.7|152320.7|152243.3|152113.3|152476|152346|152226.3|152096.3|584
1644562500000|2022-02-11 06:55:00|152240.8|152110.8|152132.4|152002.4|152315|152192.5|152107.3|151977.3|678
1644562800000|2022-02-11 07:00:00|152134|152004|152054.2|151924.2|152229.1|152099.1|151966.7|151836.7|844
1644563100000|2022-02-11 07:05:00|152053.6|151923.6|151859.4|151729.4|152087.4|151957.4|151710.7|151580.7|734
1644563400000|2022-02-11 07:10:00|151853.9|151723.9|151648|151518|151874.4|151744.4|151640.9|151510.9|644
1644563700000|2022-02-11 07:15:00|151646.1|151516.1|151724|151594|151763.5|151637.1|151552.1|151438.3|705
1644564000000|2022-02-11 07:20:00|151723|151593|151723.7|151593.7|151987.4|151858|151719.4|151589.4|802
1644564300000|2022-02-11 07:25:00|151722.8|151592.8|151607.4|151477.4|151723.5|151609.3|151577.2|151447.2|819
1644564600000|2022-02-11 07:30:00|151607.3|151477.3|151443.3|151313.3|151619.8|151508.6|151431.9|151301.9|806
1644564900000|2022-02-11 07:35:00|151442.8|151312.8|151409.9|151319.9|151556.8|151440.4|151353.7|151223.7|788
1644565200000|2022-02-11 07:40:00|151428|151298|151408.8|151318.8|151451.6|151346.1|151210|151095.5|872
1644565500000|2022-02-11 07:45:00|151411.1|151321.1|151368.2|151278.2|151414.7|151324.6|151255.8|151165.8|766
1644565800000|2022-02-11 07:50:00|151372.2|151282.2|151559.4|151469.4|151560.4|151470.4|151367.1|151277.1|565
1644566100000|2022-02-11 07:55:00|151557.5|151467.5|151421.2|151331.2|151565.9|151475.9|151317.1|151227.1|625
1644566400000|2022-02-11 08:00:00|151425.9|151335.9|151444.3|151354.3|151580.2|151490.2|151329.6|151221.7|928
1644566700000|2022-02-11 08:05:00|151445.9|151355.9|151098.7|151008.7|151460.7|151360.1|151079.9|150968.5|885
1644567000000|2022-02-11 08:10:00|151098.5|151008.5|150908.4|150818.4|151100|151010|150785.7|150675.4|968
1644567300000|2022-02-11 08:15:00|150907.7|150817.7|150933.1|150843.1|151002.9|150912.9|150907.3|150817.3|858
1644567600000|2022-02-11 08:20:00|150932.9|150842.9|151128.9|151038.9|151133.7|151043.7|150929.5|150839.5|795
1644567900000|2022-02-11 08:25:00|151132.5|151042.5|151156.5|151026.5|151175.8|151076.3|151015.1|150925.1|727
1644568200000|2022-02-11 08:30:00|151151.6|151021.6|151019|150929|151155.4|151065.4|150980.4|150890.4|748
1644568500000|2022-02-11 08:35:00|151017.8|150927.8|150988.1|150898.1|151084.1|150994.1|150918.4|150828.4|913
1644568800000|2022-02-11 08:40:00|150988.7|150898.7|150955.9|150865.9|151038.2|150948.2|150837.6|150747.6|795
1644569100000|2022-02-11 08:45:00|150955.3|150865.3|150894.8|150804.8|151075|150955.4|150837.3|150747.3|818
1644569400000|2022-02-11 08:50:00|150894.5|150804.5|150889.7|150799.7|150911.2|150821.2|150826.9|150736.9|745
1644569700000|2022-02-11 08:55:00|150889.9|150799.9|150768.7|150678.7|150891.6|150801.6|150649.1|150559.1|796
1644570000000|2022-02-11 09:00:00|150765.6|150675.6|150855.2|150765.2|150895.6|150805.6|150765.6|150675.6|743
1644570300000|2022-02-11 09:05:00|150854.7|150764.7|150812.2|150722.2|150872.7|150782.7|150808|150718|672
1644570600000|2022-02-11 09:10:00|150811.3|150721.3|150908.3|150818.3|150958.8|150868.8|150760.8|150670.8|803
1644570900000|2022-02-11 09:15:00|150909.1|150819.1|151085.5|150995.5|151109.9|151015.2|150881.4|150791.4|689
1644571200000|2022-02-11 09:20:00|151083.4|150993.4|151056.7|150966.7|151196.8|151106.8|151056.1|150966.1|729
1644571500000|2022-02-11 09:25:00|151055.8|150965.8|150833.7|150743.7|151062.6|150972.6|150829.9|150739.9|802
1644571800000|2022-02-11 09:30:00|150833.4|150743.4|150932.4|150842.4|150946.8|150856.8|150757.6|150667.6|790
1644572100000|2022-02-11 09:35:00|150932.1|150842.1|151142|151052|151195.7|151105.7|150930.4|150840.4|845
1644572400000|2022-02-11 09:40:00|151141.7|151051.7|151114.8|151024.8|151192.4|151102.4|151088.7|150998.7|876
1644572700000|2022-02-11 09:45:00|151113.4|151023.4|150931.9|150841.9|151114.5|151024.5|150913.6|150823.5|837
1644573000000|2022-02-11 09:50:00|150934.5|150844.5|150770.3|150680.3|150936.9|150846.9|150769.1|150679.1|792
1644573300000|2022-02-11 09:55:00|150775.5|150685.5|150831.7|150741.7|150853.1|150763.1|150771.2|150681.2|770
1644573600000|2022-02-11 10:00:00|150831.4|150741.4|150992.2|150902.2|151009.9|150919.9|150799.3|150709.3|851
1644573900000|2022-02-11 10:05:00|150993.4|150903.4|151156.1|151066.1|151194.1|151104.1|150988.9|150898.9|812
1644574200000|2022-02-11 10:10:00|151156.4|151066.4|151180.9|151090.9|151210.4|151120.4|151141.9|151051.9|684
1644574500000|2022-02-11 10:15:00|151179.9|151089.9|151213.1|151123.1|151214.7|151124.7|151094.2|151004.2|875
1644574800000|2022-02-11 10:20:00|151213.6|151123.6|151201.9|151111.9|151215.5|151125.5|151125.9|151035.9|624
1644575100000|2022-02-11 10:25:00|151203|151113|151290.3|151200.3|151395.3|151305.3|151200.8|151110.8|717
1644575400000|2022-02-11 10:30:00|151290.4|151200.4|151347.3|151257.3|151410.1|151320.1|151270.2|151180.2|575
1644575700000|2022-02-11 10:35:00|151347|151257|151362.1|151272.1|151429.2|151339.2|151347|151257|603
1644576000000|2022-02-11 10:40:00|151361.6|151271.6|151523.3|151433.3|151533.2|151443.2|151359.8|151269.8|675
1644576300000|2022-02-11 10:45:00|151520.4|151430.4|151721.2|151631.2|151779.6|151689.6|151510.3|151420.3|710
1644576600000|2022-02-11 10:50:00|151719.6|151629.6|151616.4|151526.4|151728.4|151638.4|151602.4|151512.4|644
1644576900000|2022-02-11 10:55:00|151616.1|151526.1|151482.4|151392.4|151617.3|151527.3|151480.7|151390.7|619
1644577200000|2022-02-11 11:00:00|151481.1|151391.1|151429.5|151339.5|151494.5|151404.5|151406.2|151316.2|574
1644577500000|2022-02-11 11:05:00|151409.9|151319.9|151432.8|151342.8|151440.1|151350.1|151409.9|151319.9|536
1644577800000|2022-02-11 11:10:00|151433.1|151343.1|151601.7|151511.7|151601.9|151511.9|151428.4|151338.4|493
1644578100000|2022-02-11 11:15:00|151598.1|151508.1|151544.2|151454.2|151622.6|151532.6|151490.9|151400.9|697
1644578400000|2022-02-11 11:20:00|151547.1|151457.1|151634.7|151544.7|151648.3|151558.3|151540.9|151450.9|553
1644578700000|2022-02-11 11:25:00|151635.1|151545.1|151534.3|151444.3|151683.2|151593.2|151523.3|151433.3|722
1644579000000|2022-02-11 11:30:00|151536.9|151446.9|151714.7|151624.7|151724.6|151634.6|151533.9|151443.9|511
1644579300000|2022-02-11 11:35:00|151716.7|151626.7|151416.8|151326.8|151717.3|151627.3|151396.9|151306.9|742
1644579600000|2022-02-11 11:40:00|151416.2|151326.2|151489.2|151399.2|151514.6|151424.6|151408.5|151318.5|648
1644579900000|2022-02-11 11:45:00|151489|151399|151383.9|151293.9|151497.6|151407.6|151378.4|151288.4|632
1644580200000|2022-02-11 11:50:00|151383.5|151293.5|151424.2|151334.2|151427.5|151337.5|151255.8|151165.8|779
1644580500000|2022-02-11 11:55:00|151424.1|151334.1|151415.3|151325.3|151433.8|151343.8|151370.9|151280.9|603
1644580800000|2022-02-11 12:00:00|151415.1|151325.1|151518.4|151428.4|151555.9|151465.9|151389.7|151299.7|672
1644581100000|2022-02-11 12:05:00|151520.7|151430.7|151430.4|151340.4|151538.8|151448.8|151426.6|151336.6|757
1644581400000|2022-02-11 12:10:00|151429.4|151339.4|151338.2|151248.2|151431|151341|151323.7|151233.7|778
1644581700000|2022-02-11 12:15:00|151341.3|151251.3|151350.7|151260.7|151388.1|151298.1|151337.4|151247.4|677
1644582000000|2022-02-11 12:20:00|151351.3|151261.3|151231.7|151141.7|151357.4|151267.4|151192.3|151102.3|768
1644582300000|2022-02-11 12:25:00|151231.3|151141.3|151172.6|151082.6|151236.3|151146.3|151156.3|151066.3|803
1644582600000|2022-02-11 12:30:00|151168.1|151078.1|151282.1|151192.1|151286.6|151196.6|151101.2|151011.2|812
1644582900000|2022-02-11 12:35:00|151282|151192|151336.7|151246.7|151375.4|151285.4|151281.6|151191.6|730
1644583200000|2022-02-11 12:40:00|151336.5|151246.5|151652.5|151562.5|151685.3|151584.8|151336.5|151246.5|701
1644583500000|2022-02-11 12:45:00|151660.6|151570.6|151593.1|151503.1|151680|151590|151591.1|151501.1|657
1644583800000|2022-02-11 12:50:00|151592.5|151502.5|151515.4|151425.4|151610.9|151520.9|151508.5|151418.5|662
1644584100000|2022-02-11 12:55:00|151513.6|151423.6|151638|151548|151668|151553.8|151497.8|151407.8|564
1644584400000|2022-02-11 13:00:00|151638.3|151548.3|151595.4|151505.4|151641.6|151551.6|151565.7|151475.7|705
1644584700000|2022-02-11 13:05:00|151594.5|151504.5|151492.7|151402.7|151613.6|151523.6|151449.9|151359.5|840
1644585000000|2022-02-11 13:10:00|151494|151404|151334.3|151244.3|151494|151404|151292.5|151202.5|913
1644585300000|2022-02-11 13:15:00|151334.5|151244.5|151471.5|151381.5|151501.1|151411.1|151327.4|151237.4|882
1644585600000|2022-02-11 13:20:00|151468.4|151378.4|151340|151250|151469.3|151379.3|151260.8|151149.7|948
1644585900000|2022-02-11 13:25:00|151341.4|151251.4|151479.8|151389.8|151535.8|151439.3|151291.3|151201.3|830
1644586200000|2022-02-11 13:30:00|151479.9|151389.9|151525.9|151435.9|151597.8|151507.8|151479.2|151389.2|752
1644586500000|2022-02-11 13:35:00|151530.1|151440.1|151558.2|151468.2|151601.4|151511.4|151500.2|151410.2|794
1644586800000|2022-02-11 13:40:00|151557.5|151467.5|151509.6|151419.6|151648.6|151558.6|151398.2|151268.2|989
1644587100000|2022-02-11 13:45:00|151507.7|151417.7|151616.4|151526.4|151685.5|151595.5|151505.9|151415.9|929
1644587400000|2022-02-11 13:50:00|151618.9|151528.9|151446.7|151356.7|151638.9|151548.9|151438.7|151348.7|859
1644587700000|2022-02-11 13:55:00|151448|151358|151581.5|151491.5|151585.9|151495.9|151442.1|151352.1|741
1644588000000|2022-02-11 14:00:00|151580.8|151490.8|151671|151581|151691.5|151601.5|151579.6|151489.6|753
1644588300000|2022-02-11 14:05:00|151671.1|151581.1|151698.3|151608.3|151704.4|151614.4|151628|151538|717
1644588600000|2022-02-11 14:10:00|151696.6|151606.6|151673.3|151583.3|151704.1|151614.1|151622.5|151532.5|663
1644588900000|2022-02-11 14:15:00|151671.1|151581.1|151582|151492|151684.9|151594.9|151570|151480|687
1644589200000|2022-02-11 14:20:00|151584.3|151494.3|151556.7|151466.7|151618.8|151528.8|151500|151410|778
1644589500000|2022-02-11 14:25:00|151557.1|151467.1|151580.9|151490.9|151591.3|151501.3|151376.7|151286.7|779
1644589800000|2022-02-11 14:30:00|151581.8|151491.8|151580.8|151490.8|151587.8|151497.8|151521.2|151431.2|827
1644590100000|2022-02-11 14:35:00|151581.4|151491.4|151584.3|151494.3|151728.1|151638.1|151542.2|151452.2|746
1644590400000|2022-02-11 14:40:00|151584.4|151494.4|151351|151261|151587.8|151497.8|151332.9|151242.9|759
1644590700000|2022-02-11 14:45:00|151343.8|151253.8|151266.4|151176.4|151344.1|151254.1|151079.1|150989.1|877
1644591000000|2022-02-11 14:50:00|151264.2|151174.2|151322.3|151192.3|151578|151488|151262|151172|990
1644591300000|2022-02-11 14:55:00|151322.7|151192.7|151342.3|151212.3|151391.3|151301.3|151253.8|151123.8|1014
1644591600000|2022-02-11 15:00:00|151344.1|151214.1|151281.1|151191.1|151378.7|151248.7|151185.8|151062.3|1034
1644591900000|2022-02-11 15:05:00|151281.5|151191.5|151238.7|151148.7|151298.2|151208.2|151178.9|151088.9|1013
1644592200000|2022-02-11 15:10:00|151239.3|151149.3|151288.7|151198.7|151375.7|151263.4|151046.1|150936.7|1009
1644592500000|2022-02-11 15:15:00|151289.9|151199.9|151166.5|151076.5|151299.1|151209.1|151165.9|151075.9|1018
1644592800000|2022-02-11 15:20:00|151166.7|151076.7|150895.9|150805.9|151177.6|151087.6|150862.5|150766.3|928
1644593100000|2022-02-11 15:25:00|150895.5|150805.5|150969.7|150879.7|150975.1|150885.1|150747.9|150657.9|841
1644593400000|2022-02-11 15:30:00|150971.4|150881.4|151053|150963|151083.3|150993.3|150890.1|150800.1|826
1644593700000|2022-02-11 15:35:00|151053.2|150963.2|151127.9|151037.9|151145.1|151055.1|150993.3|150903.3|914
1644594000000|2022-02-11 15:40:00|151125.2|151035.2|151126.9|151036.9|151142.6|151052.6|151115.3|151025.3|629
1644594300000|2022-02-11 15:45:00|151127.7|151037.7|150978.1|150888.1|151152.5|151062.5|150964.1|150874.1|706
1644594600000|2022-02-11 15:50:00|150980.7|150890.7|150951.2|150861.2|150990.2|150900.2|150945.1|150855.1|819
1644594900000|2022-02-11 15:55:00|150951.8|150861.8|151142.8|151052.8|151215.8|151125.8|150944.8|150854.8|980
1644595200000|2022-02-11 16:00:00|151145.9|151055.9|150914.8|150824.8|151170.8|151080.8|150910.4|150802.8|920
1644595500000|2022-02-11 16:05:00|150913.6|150823.6|150900.5|150810.5|150945.7|150840.8|150856.4|150766.4|761
1644595800000|2022-02-11 16:10:00|150900.9|150810.9|150929.3|150839.3|151025.3|150935.3|150870.9|150780.9|815
1644596100000|2022-02-11 16:15:00|150929.4|150839.4|150851.7|150761.7|151006.7|150916.7|150848.2|150758.2|813
1644596400000|2022-02-11 16:20:00|150853.3|150763.3|150807.6|150717.6|150858|150768|150728|150638|782
1644596700000|2022-02-11 16:25:00|150805.7|150715.7|150859.9|150769.9|150861.1|150771.1|150804.8|150714.8|739
1644597000000|2022-02-11 16:30:00|150861.2|150771.2|150939.3|150849.3|150953.4|150854.7|150835.2|150745.2|724
1644597300000|2022-02-11 16:35:00|150939.4|150849.4|151078.4|150988.4|151088.1|150998.1|150928.1|150818.4|689
1644597600000|2022-02-11 16:40:00|151078.2|150988.2|151238.6|151148.6|151243.3|151153.3|151075.2|150967.5|637
1644597900000|2022-02-11 16:45:00|151238.5|151148.5|151108.8|151018.8|151252.1|151162.1|151095|150983.9|650
1644598200000|2022-02-11 16:50:00|151107.9|151017.9|150992.1|150902.1|151119|151029|150947.3|150857.3|754
1644598500000|2022-02-11 16:55:00|150994.1|150904.1|150928.1|150838.1|150999.7|150909.7|150876.6|150786.6|842
1644598800000|2022-02-11 17:00:00|150931.4|150841.4|150952.2|150862.2|150965.7|150875.7|150904.9|150814.9|849
1644599100000|2022-02-11 17:05:00|150948.8|150858.8|150937.9|150847.9|151006.4|150916.4|150916.2|150826.2|733
1644599400000|2022-02-11 17:10:00|150936.2|150846.2|150870.7|150780.7|150941.7|150851.7|150858.2|150768.2|670
1644599700000|2022-02-11 17:15:00|150869.6|150779.6|150894.7|150804.7|150915.8|150825.8|150864.3|150774.3|560
1644600000000|2022-02-11 17:20:00|150895.2|150805.2|151080.8|150990.8|151111.6|150992.9|150895.2|150805.2|555
1644600300000|2022-02-11 17:25:00|151080|150990|150812.1|150722.1|151105.7|151015.7|150807.8|150717.8|660
1644600600000|2022-02-11 17:30:00|150809.2|150719.2|150811.4|150721.4|150842.3|150752.3|150804.2|150714.2|765
1644600900000|2022-02-11 17:35:00|150812.4|150722.4|150808|150718|150840.7|150750.7|150766.9|150676.9|761
1644601200000|2022-02-11 17:40:00|150797.8|150707.8|150786.7|150696.7|150821.2|150731.2|150781.7|150687.7|602
1644601500000|2022-02-11 17:45:00|150787.1|150697.1|150851.1|150761.1|150881.5|150791.5|150786.1|150696.1|718
1644601800000|2022-02-11 17:50:00|150851|150761|150932.6|150842.6|150956.3|150866.3|150847.6|150757.6|527
1644602100000|2022-02-11 17:55:00|150933.9|150843.9|150810|150720|150933.9|150843.9|150805.9|150715.9|634
1644602400000|2022-02-11 18:00:00|150813.2|150723.2|150820.6|150730.6|150857.5|150767.5|150772.8|150682.8|783
1644602700000|2022-02-11 18:05:00|150819.2|150729.2|150735.9|150645.9|150837|150747|150726.1|150636.1|637
1644603000000|2022-02-11 18:10:00|150734.3|150644.3|150920.9|150830.9|150921.9|150831.9|150722.7|150632.7|645
1644603300000|2022-02-11 18:15:00|150920.4|150830.4|150933.7|150843.7|150951.7|150861.7|150905.3|150786.6|641
1644603600000|2022-02-11 18:20:00|150934.1|150844.1|150928.2|150798.2|150962.2|150855.8|150914.8|150789.8|531
1644603900000|2022-02-11 18:25:00|150926.1|150796.1|151018.3|150888.3|151018.3|150888.3|150909.2|150794.8|649
1644604200000|2022-02-11 18:30:00|151017.6|150887.6|151126.8|150996.8|151131.9|151001.9|150980|150850|892
1644604500000|2022-02-11 18:35:00|151128.3|150998.3|151501.3|151371.3|151822.3|151655.2|151121.7|150991.7|1119
1644604800000|2022-02-11 18:40:00|151502.3|151372.3|151503.9|151373.9|151715.1|151549.9|151471.4|151332.7|264
1644605100000|2022-02-11 18:45:00|151598.7|151468.7|151910.7|151682.8|152029.6|151899.6|151597.8|151467.8|812
1644605400000|2022-02-11 18:50:00|151859.1|151729.1|151750.3|151620.3|152127.6|151966.2|151735.8|151605.8|1063
1644605700000|2022-02-11 18:55:00|151757.3|151627.3|151930.2|151724.9|151960.2|151800|151652.2|151510.7|1032
1644606000000|2022-02-11 19:00:00|151940|151732.7|152458.5|152261|152827.9|152617.8|151878.8|151705.4|995
1644606300000|2022-02-11 19:05:00|152467|152274|152722.9|152592.9|152850.7|152654.3|152437.3|152274|1039
1644606600000|2022-02-11 19:10:00|152705.6|152542.1|152173.7|151989.7|152749.8|152612|152053.4|151851|1007
1644606900000|2022-02-11 19:15:00|152174.7|151992.7|152162|151991.5|152196.1|152053.3|151962.6|151729.2|1085
1644607200000|2022-02-11 19:20:00|152157.1|151984.3|152042.7|151912.7|152223.4|152023.8|151889.9|151661.8|1057
1644607500000|2022-02-11 19:25:00|152061.1|151931.1|152086.3|151956.3|152213.2|152079.8|151995.7|151835.8|947
1644607800000|2022-02-11 19:30:00|152082.3|151952.3|151942.7|151812.7|152190|152027.2|151896.3|151766.3|904
1644608100000|2022-02-11 19:35:00|151946.3|151816.3|152276|152146|152308.2|152178.2|151916|151786|981
1644608400000|2022-02-11 19:40:00|152274.7|152144.7|152350.2|152220.2|152351.1|152221.1|152183.7|152053.7|927
1644608700000|2022-02-11 19:45:00|152329.3|152199.3|152391|152261|152391|152261|152167.7|152037.7|875
1644609000000|2022-02-11 19:50:00|152392|152262|152610.4|152480.4|152696.5|152597.4|152377.4|152247.4|982
1644609300000|2022-02-11 19:55:00|152612.5|152482.5|152654.2|152524.2|152747.8|152617.8|152540.4|152410.4|1002
1644609600000|2022-02-11 20:00:00|152652.7|152522.7|152543.8|152413.8|152675.9|152545.9|152458.9|152328.9|674
1644609900000|2022-02-11 20:05:00|152543.5|152413.5|152392.1|152262.1|152623.3|152493.3|152383|152253|844
1644610200000|2022-02-11 20:10:00|152390.3|152260.3|152447.4|152317.4|152499.9|152369.9|152382.6|152252.6|689
1644610500000|2022-02-11 20:15:00|152448.9|152318.9|152344|152214|152451.6|152321.6|152333.8|152195.6|729
1644610800000|2022-02-11 20:20:00|152347.6|152217.6|152159.8|152029.8|152417|152287|152149.1|151971.9|744
1644611100000|2022-02-11 20:25:00|152161.2|152031.2|152126.9|151996.9|152239|152046|152113.2|151951.5|1050
1644611400000|2022-02-11 20:30:00|152189|151985.9|152249.1|152119.1|152369.9|152201.2|152113.2|151955.2|987
1644611700000|2022-02-11 20:35:00|152248|152118|152245.9|152115.9|152302.3|152172.3|152226.7|152065.1|792
1644612000000|2022-02-11 20:40:00|152246.1|152116.1|152226.4|152096.4|152348.6|152176.6|152169.7|152001.8|821
1644612300000|2022-02-11 20:45:00|152259|152058.9|152202.4|152072.4|152295.8|152110|152186.8|151999.8|728
1644612600000|2022-02-11 20:50:00|152244.3|152025.8|152284.8|152013|152339.7|152138.9|152175.7|151989.1|656
1644612900000|2022-02-11 20:55:00|152289.4|152007|152187.6|152057.6|152301.4|152094.3|152170.6|151981.1|634
1644613200000|2022-02-11 21:00:00|152240.2|152003.2|152178.6|151962.8|152275.9|152097.2|152133|151940.4|823
1644613500000|2022-02-11 21:05:00|152180.3|151961.1|152254.2|151957.7|152328.9|152075.2|152134.1|151920.1|769
1644613800000|2022-02-11 21:10:00|152253.4|151958.4|152287.2|151996.9|152319.8|152044|152249|151926.9|343
1644614100000|2022-02-11 21:15:00|152263.6|151969.5|152316.9|151980.3|152316.9|152033.9|152243.8|151942.6|415
1644614400000|2022-02-11 21:20:00|152283.2|152007.7|152288.9|152016.2|152322.7|152036.3|152262|151971.9|331
1644614700000|2022-02-11 21:25:00|152304.9|151998.9|152289.8|151993|152316.4|152028.4|152270.1|151953.4|690
1644615000000|2022-02-11 21:30:00|152289.2|151991.3|152207.6|151907.8|152330.7|152022.8|152193.9|151884.7|371
1644615300000|2022-02-11 21:35:00|152199.5|151913.5|152229.4|151887.4|152237.8|151936.6|152161.7|151853.5|280
1644615600000|2022-02-11 21:40:00|152232.2|151890.2|152303.7|151961.7|152317.4|152003.8|152148.6|151825.4|316
1644615900000|2022-02-11 21:45:00|152323.8|151981.8|152264.8|152134.8|152346.9|152137.9|152243.9|151965.3|351
1644616200000|2022-02-11 21:50:00|152265.5|152135.5|152330|151988|152364|152135.5|152250.9|151935.6|597
1644616500000|2022-02-11 21:55:00|152311.7|151969.7|152335.1|152002.1|152359|152027.1|152285.8|151943.8|468
1644786000000|2022-02-13 21:00:00|152311.4|151919.4|152337.2|151945.2|152337.2|151945.2|152292.2|151900.2|12
1644786300000|2022-02-13 21:05:00|152317.8|151925.8|152337.2|151945.2|152337.2|151945.2|152317.8|151925.8|12
1644786600000|2022-02-13 21:10:00|152335.6|151943.6|152337.3|151945.3|152337.3|151945.3|152331.1|151939.1|6
1644786900000|2022-02-13 21:15:00|152317.8|151925.8|152336.9|151944.9|152337.3|151945.3|152317.8|151925.8|3
1644789000000|2022-02-13 21:50:00|152334.6|151942.6|152334.6|151942.6|152334.6|151942.6|152334.6|151942.6|1
1644789600000|2022-02-13 22:00:00|152309.6|151967.6|152309.6|151967.6|152309.6|151967.6|152309.6|151967.6|1
1644789900000|2022-02-13 22:05:00|152309.7|151967.7|152177.9|151835.9|152309.7|151967.7|152026.3|151684.3|78
1644790200000|2022-02-13 22:10:00|152259.4|151917.4|152132.7|151790.7|152305.4|151963.4|152131.3|151789.3|44
1644790500000|2022-02-13 22:15:00|152093.9|151963.9|152094|151964|152198.2|151964|152087.9|151790.7|51
1644790800000|2022-02-13 22:20:00|152093|151963|152280.1|151938.1|152298.5|151964|152093|151790.7|78
1644791100000|2022-02-13 22:25:00|152196|151854|152132.9|151790.9|152282|151940|152132.7|151790.7|54
1644791400000|2022-02-13 22:30:00|152132.7|151790.7|152263.7|151921.7|152322.2|151980.2|152087.9|151745.9|201
1644791700000|2022-02-13 22:35:00|152199.6|151857.6|152309.5|151967.5|152310.2|151968.2|152163.8|151821.8|55
1644792000000|2022-02-13 22:40:00|152311.4|151969.4|152292.5|151950.5|152311.4|151969.4|152292.5|151950.5|7
1644792300000|2022-02-13 22:45:00|152296|151954|152296|151954|152296|151954|152296|151954|1
1644792600000|2022-02-13 22:50:00|152297.7|151955.7|152207.5|151865.5|152325.8|151983.8|152165.6|151823.6|172
1644792900000|2022-02-13 22:55:00|152206.9|151864.9|152373.2|152031.2|152399.4|152057.4|152174.2|151832.2|420
1644793200000|2022-02-13 23:00:00|152372.8|152030.8|152351.7|152009.7|152418.3|152076.3|152343.9|152001.9|414
1644793500000|2022-02-13 23:05:00|152361.6|152019.6|152372.9|152030.9|152396.4|152054.4|152302.3|151960.3|354
1644793800000|2022-02-13 23:10:00|152390.3|152048.3|152324|151982|152424.9|152082.9|152237.4|151936.5|296
1644794100000|2022-02-13 23:15:00|152301.5|151959.5|152334.2|151992.2|152346.4|152004.4|152281.7|151939.7|221
1644794400000|2022-02-13 23:20:00|152339.1|151997.1|152315.6|151973.6|152349.2|152007.2|152279.9|151937.9|136
1644794700000|2022-02-13 23:25:00|152338.1|151996.1|152334.2|151992.2|152350.6|152008.6|152258.4|151916.4|109
1644795000000|2022-02-13 23:30:00|152293|151951|152353.8|152011.8|152377.9|152035.9|152198.9|151856.9|230
1644795300000|2022-02-13 23:35:00|152354.1|152012.1|152333|151991|152386.1|152044.1|152296.7|151954.7|205
1644795600000|2022-02-13 23:40:00|152343.8|152001.8|152334.8|151992.8|152367.7|152025.7|152283.9|151941.9|134
1644795900000|2022-02-13 23:45:00|152339.9|151997.9|152317.8|151975.8|152376.9|152034.9|152291|151949|259
1644796200000|2022-02-13 23:50:00|152328|151986|152199.9|151857.9|152348.5|152006.5|152151.5|151809.5|426
1644796500000|2022-02-13 23:55:00|152201|151859|152424.8|152082.8|152436.7|152094.7|152180.9|151838.9|385
1644796800000|2022-02-14 00:00:00|152424|152082|152423.2|152081.2|152440|152098|152387.9|152045.9|249
1644797100000|2022-02-14 00:05:00|152413.2|152071.2|152380.9|152038.9|152441.4|152099.4|152360.4|152018.4|484
1644797400000|2022-02-14 00:10:00|152378.8|152036.8|152335.6|151993.6|152402.1|152060.1|152320.7|151978.7|455
1644797700000|2022-02-14 00:15:00|152334.1|151992.1|152473.1|152131.1|152634.7|152292.7|152320.3|151978.3|659
1644798000000|2022-02-14 00:20:00|152473.7|152131.7|152492|152150|152565.8|152223.8|152457.7|152115.7|837
1644798300000|2022-02-14 00:25:00|152491.8|152149.8|152517.3|152175.3|152544|152218.3|152458.5|152139.8|743
1644798600000|2022-02-14 00:30:00|152519.2|152177.2|152516.9|152174.9|152570.7|152250|152380|152154.5|506
1644798900000|2022-02-14 00:35:00|152520.7|152178.7|152521.8|152184.3|152583.3|152241.3|152491.1|152149.1|375
1644799200000|2022-02-14 00:40:00|152520.3|152178.3|152486.6|152144.6|152528.7|152198.4|152426.7|152137.1|773
1644799500000|2022-02-14 00:45:00|152485.7|152143.7|152498.7|152156.7|152526.5|152184.5|152477.3|152135.3|722
1644799800000|2022-02-14 00:50:00|152497.8|152155.8|152422.1|152080.1|152532.5|152190.5|152399.4|152057.4|552
1644800100000|2022-02-14 00:55:00|152426.9|152084.9|152385.8|152115.1|152504|152162|152373.2|152045.4|801
1644800400000|2022-02-14 01:00:00|152421.9|152087.6|152389|152111.3|152453.6|152172.2|152302.2|152057.1|629
1644800700000|2022-02-14 01:05:00|152395.1|152107|152482.7|152172.5|152545.1|152219.7|152327.1|152073.5|589
1644801000000|2022-02-14 01:10:00|152481.5|152171.7|152508.6|152167.1|152522.7|152259.4|152381.9|152126.2|555
1644801300000|2022-02-14 01:15:00|152508.2|152166.2|152563|152221|152569.4|152232.9|152419.5|152135.4|559
1644801600000|2022-02-14 01:20:00|152561.1|152219.1|152421.7|152160.6|152569.8|152243.7|152373.7|152126.9|263
1644801900000|2022-02-14 01:25:00|152415.6|152157.9|152417|152202.9|152513.8|152265.6|152321|152099.6|360
1644802200000|2022-02-14 01:30:00|152422.3|152197.2|152505.4|152201.5|152532.1|152280.5|152396|152165.6|443
1644802500000|2022-02-14 01:35:00|152504.1|152204.1|152522.5|152194.6|152531.3|152238.6|152453.7|152166.3|496
1644802800000|2022-02-14 01:40:00|152525.5|152197.3|152512.6|152189.8|152539.6|152242.2|152449.5|152171.8|403
1644803100000|2022-02-14 01:45:00|152486.5|152213.9|152521.1|152201.9|152532|152281.3|152411.3|152178.5|446
1644803400000|2022-02-14 01:50:00|152514.2|152205.9|152491.8|152225.8|152537.8|152291.9|152418.6|152180.7|405
1644803700000|2022-02-14 01:55:00|152499.2|152231.7|152485.1|152266.7|152553.4|152346.7|152419.8|152219.7|399
1644804000000|2022-02-14 02:00:00|152483.6|152268|152561.5|152431.5|152600.1|152435.9|152442.6|152251.3|433
1644804300000|2022-02-14 02:05:00|152562|152432|152553.5|152423.5|152566.5|152448.8|152536.6|152409.1|343
1644804600000|2022-02-14 02:10:00|152555.3|152425.3|152526.7|152396.7|152587.2|152479.7|152504|152374|510
1644804900000|2022-02-14 02:15:00|152527.6|152397.6|152518.1|152388.1|152537.8|152407.8|152498.3|152368.3|353
1644805200000|2022-02-14 02:20:00|152520.3|152390.3|152542|152412|152546.5|152416.5|152509.8|152379.8|251
1644805500000|2022-02-14 02:25:00|152540.9|152410.9|152544.7|152414.7|152547.3|152417.3|152525.9|152395.9|156
1644805800000|2022-02-14 02:30:00|152518.1|152388.1|152524.3|152394.3|152549|152419|152504.1|152334.5|379
1644806100000|2022-02-14 02:35:00|152523.6|152393.6|152538.9|152408.9|152554.6|152424.6|152500.7|152370.7|276
1644806400000|2022-02-14 02:40:00|152538.2|152408.2|152535.8|152405.8|152560.9|152430.9|152510.3|152337.6|210
1644806700000|2022-02-14 02:45:00|152535|152405|152527.3|152397.3|152569|152420.6|152502.6|152341.6|322
1644807000000|2022-02-14 02:50:00|152553.8|152352.4|152542.5|152412.5|152553.9|152417.8|152502.3|152332|196
1644807300000|2022-02-14 02:55:00|152542.4|152412.4|152542.5|152412.5|152545|152415|152508.1|152378.1|161
1644807600000|2022-02-14 03:00:00|152537.7|152407.7|152525.6|152395.6|152554.9|152413.6|152497.8|152312.9|231
1644807900000|2022-02-14 03:05:00|152522|152392|152526.5|152396.5|152539.8|152409.8|152502.6|152372.6|259
1644808200000|2022-02-14 03:10:00|152526.3|152396.3|152519.5|152389.5|152548.9|152413.3|152502.1|152334.7|230
1644808500000|2022-02-14 03:15:00|152520.9|152390.9|152527.4|152397.4|152547.3|152417.3|152511.2|152381.2|208
1644808800000|2022-02-14 03:20:00|152526.8|152396.8|152506.5|152376.5|152541.8|152407.9|152496.9|152321.8|404
1644809100000|2022-02-14 03:25:00|152545.6|152339.3|152510.6|152380.6|152563.6|152401.4|152493.9|152339.3|355
1644809400000|2022-02-14 03:30:00|152507.8|152377.8|152510.1|152380.1|152536.2|152406.2|152505|152375|335
1644809700000|2022-02-14 03:35:00|152508.3|152378.3|152529.7|152399.7|152546.1|152415|152503.9|152318.3|313
1644810000000|2022-02-14 03:40:00|152530.4|152400.4|152534.6|152404.6|152552.3|152422.3|152504.8|152323.6|203
1644810300000|2022-02-14 03:45:00|152533.5|152403.5|152520.7|152390.7|152563.6|152418.6|152510.3|152302.4|294
1644810600000|2022-02-14 03:50:00|152524.8|152394.8|152515.7|152385.7|152564.3|152422.3|152510.8|152332.1|250
1644810900000|2022-02-14 03:55:00|152521|152391|152526.3|152396.3|152559.8|152418.6|152463.6|152325.8|448
1644811200000|2022-02-14 04:00:00|152525.3|152395.3|152505.7|152375.7|152531.8|152401.8|152479.1|152349.1|317
1644811500000|2022-02-14 04:05:00|152506|152376|152519.8|152389.8|152527|152397|152481.8|152351.8|356
1644811800000|2022-02-14 04:10:00|152513.2|152383.2|152519.9|152389.9|152532.5|152402.5|152477.6|152347.6|149
1644812100000|2022-02-14 04:15:00|152520.4|152390.4|152509.5|152379.5|152521|152391|152454.2|152283|276
1644812400000|2022-02-14 04:20:00|152507.6|152377.6|152495|152365|152524.7|152394.7|152478.3|152348.3|205
1644812700000|2022-02-14 04:25:00|152490.5|152360.5|152467.9|152337.9|152537.3|152407.3|152458.2|152328.2|228
1644813000000|2022-02-14 04:30:00|152468.5|152338.5|152481.9|152351.9|152500.9|152361.2|152455.1|152280.9|271
1644813300000|2022-02-14 04:35:00|152479.6|152349.6|152493|152363|152555.9|152393.2|152457.1|152288.4|351
1644813600000|2022-02-14 04:40:00|152491.2|152361.2|152495.9|152365.9|152515.8|152385.8|152459|152280|351
1644813900000|2022-02-14 04:45:00|152497.1|152367.1|152500.1|152370.1|152524.5|152394.2|152452.3|152287.4|380
1644814200000|2022-02-14 04:50:00|152500.2|152370.2|152476.9|152346.9|152520.1|152390.1|152454.6|152324.6|324
1644814500000|2022-02-14 04:55:00|152474.9|152344.9|152489.6|152359.6|152586.3|152381|152460.2|152293.6|288
1644814800000|2022-02-14 05:00:00|152482.9|152352.9|152472.5|152342.5|152547.9|152384.2|152463|152333|306
1644815100000|2022-02-14 05:05:00|152485.9|152355.9|152496.5|152366.5|152516.4|152405|152447.9|152317.9|356
1644815400000|2022-02-14 05:10:00|152497.5|152367.5|152474.2|152344.2|152509.7|152379.7|152460.5|152330.5|410
1644815700000|2022-02-14 05:15:00|152473.5|152343.5|152472.8|152342.8|152507.4|152377.4|152458.8|152328.8|290
1644816000000|2022-02-14 05:20:00|152474.3|152344.3|152416|152286|152538.9|152380.1|152402.3|152272.3|426
1644816300000|2022-02-14 05:25:00|152415.2|152285.2|152429.2|152299.2|152477.6|152322|152408.6|152237|473
1644816600000|2022-02-14 05:30:00|152429.1|152299.1|152301.3|152171.3|152465.8|152328.2|152233|152057.4|594
1644816900000|2022-02-14 05:35:00|152298.3|152168.3|152302|152172|152313.7|152183.7|152282|152152|386
1644817200000|2022-02-14 05:40:00|152301.1|152171.1|152315.7|152185.7|152326.7|152196.7|152281.5|152151.5|424
1644817500000|2022-02-14 05:45:00|152316.5|152186.5|152298.3|152168.3|152320|152190|152271.3|152141.3|407
1644817800000|2022-02-14 05:50:00|152296.2|152166.2|152279.1|152149.1|152307.7|152177.7|152267.1|152137.1|327
1644818100000|2022-02-14 05:55:00|152280.1|152150.1|152292|152162|152312.4|152182.4|152247.6|152117.6|490
1644818400000|2022-02-14 06:00:00|152293.7|152163.7|152195.5|152065.5|152297|152167|152174.7|152044.7|845
1644818700000|2022-02-14 06:05:00|152199.1|152069.1|152195.4|152065.4|152203.8|152073.8|152176.9|152046.9|431
1644819000000|2022-02-14 06:10:00|152195.6|152065.6|152196.7|152066.7|152203.1|152073.1|152184.9|152054.9|244
1644819300000|2022-02-14 06:15:00|152200|152070|152193.4|152063.4|152206.2|152085.5|152128.9|151998.9|612
1644819600000|2022-02-14 06:20:00|152188.9|152058.9|152213.4|152083.4|152213.4|152107.1|152169|152058.9|276
1644819900000|2022-02-14 06:25:00|152212.9|152082.9|152149.1|152019.1|152215.4|152106.2|152132.9|152002.9|372
1644820200000|2022-02-14 06:30:00|152150.7|152020.7|152139.8|152049.8|152178.1|152049.8|152128.1|151998.1|442
1644820500000|2022-02-14 06:35:00|152166.6|152036.6|152152.6|152022.6|152202|152072|152092.8|151962.8|445
1644820800000|2022-02-14 06:40:00|152148.5|152018.5|152169.6|152039.6|152177.2|152047.2|152136.6|152006.6|310
1644821100000|2022-02-14 06:45:00|152172.1|152042.1|152168.1|152038.1|152188.6|152058.6|152159.3|152029.3|277
1644821400000|2022-02-14 06:50:00|152167.7|152037.7|152160.9|152030.9|152173.7|152043.7|152155|152025|325
1644821700000|2022-02-14 06:55:00|152161.5|152031.5|152034.9|151904.9|152170.3|152040.3|152023.4|151893.4|411
1644822000000|2022-02-14 07:00:00|152036.3|151906.3|151911.6|151781.6|152038.5|151908.5|151850.2|151720.2|722
1644822300000|2022-02-14 07:05:00|151906.2|151776.2|151966.5|151836.5|152013.3|151883.3|151901|151771|706
1644822600000|2022-02-14 07:10:00|151966.3|151836.3|151841.7|151751.7|151988.5|151858.5|151840.5|151743.1|695
1644822900000|2022-02-14 07:15:00|151843.9|151753.9|151919.2|151829.2|151947.3|151835.2|151746.3|151616.3|676
1644823200000|2022-02-14 07:20:00|151919.5|151829.5|151883.9|151793.9|151953.9|151840.4|151849.4|151719.4|674
1644823500000|2022-02-14 07:25:00|151886|151796|152056|151926|152058.8|151928.8|151727.7|151597.7|702
1644823800000|2022-02-14 07:30:00|152050.5|151920.5|152068.4|151978.4|152114.8|152002|151919|151809.5|795
1644824100000|2022-02-14 07:35:00|152067.1|151977.1|152016.7|151886.7|152124.6|152017.6|151995.3|151879.8|771
1644824400000|2022-02-14 07:40:00|152015.5|151885.5|151657.5|151567.5|152021.7|151891.7|151653.4|151542.3|801
1644824700000|2022-02-14 07:45:00|151659.6|151569.6|151862.4|151732.4|151882|151752.5|151613.3|151523.3|636
1644825000000|2022-02-14 07:50:00|151861.9|151731.9|151691.1|151561.1|151892|151788.4|151679.8|151549.8|652
1644825300000|2022-02-14 07:55:00|151690.9|151560.9|151838.1|151748.1|151851.4|151754.7|151688.4|151558.4|714
1644825600000|2022-02-14 08:00:00|151839.2|151749.2|151732.7|151642.7|152006.5|151905.6|151716.9|151611.3|848
1644825900000|2022-02-14 08:05:00|151733|151643|151756.4|151666.4|151996.4|151886.7|151715.5|151625.5|885
1644826200000|2022-02-14 08:10:00|151753.1|151663.1|151808.5|151718.5|151895|151805|151736.1|151646.1|751
1644826500000|2022-02-14 08:15:00|151808.9|151718.9|151762.6|151672.6|151809.5|151718.9|151742.1|151641|759
1644826800000|2022-02-14 08:20:00|151756.5|151666.5|151888.4|151798.4|151902.2|151812.2|151752.1|151662.1|825
1644827100000|2022-02-14 08:25:00|151888.2|151798.2|152030.9|151940.9|152052.8|151962.8|151888.2|151798.2|898
1644827400000|2022-02-14 08:30:00|152030.7|151940.7|152036.3|151946.3|152047.2|151957.2|151974|151884|784
1644827700000|2022-02-14 08:35:00|152036.5|151946.5|151873|151743|152036.5|151946.5|151804.6|151711.1|870
1644828000000|2022-02-14 08:40:00|151878.3|151748.3|151848|151758|151881.4|151785.3|151837.8|151726.3|745
1644828300000|2022-02-14 08:45:00|151836.6|151746.6|151882.1|151792.1|151882.1|151792.1|151700.2|151610.2|855
1644828600000|2022-02-14 08:50:00|151862.1|151772.1|151907.5|151817.5|151983.6|151893.6|151798.3|151708.3|784
1644828900000|2022-02-14 08:55:00|151900.2|151810.2|152052.2|151962.2|152066.8|151976.8|151893.3|151803.3|566
1644829200000|2022-02-14 09:00:00|152053.2|151963.2|152122.2|152032.2|152291|152201|152046.4|151956.4|774
1644829500000|2022-02-14 09:05:00|152121.2|152031.2|152052.7|151962.7|152236.9|152146.9|152034|151944|684
1644829800000|2022-02-14 09:10:00|152053.6|151963.6|152200|152110|152209|152119|152030.4|151940.4|608
1644830100000|2022-02-14 09:15:00|152199.9|152109.9|152083.9|151993.9|152199.9|152109.9|152080.3|151990.3|566
1644830400000|2022-02-14 09:20:00|152085.5|151995.5|151961.2|151871.2|152094.4|152004.4|151958.2|151863.4|435
1644830700000|2022-02-14 09:25:00|151958.3|151868.3|151891.9|151801.9|151980.3|151873.1|151779.5|151689.5|720
1644831000000|2022-02-14 09:30:00|151892.7|151802.7|152040.8|151950.8|152040.9|151950.9|151840.8|151750.8|712
1644831300000|2022-02-14 09:35:00|152040.5|151950.5|152189.1|152099.1|152192.7|152102.7|151990|151900|818
1644831600000|2022-02-14 09:40:00|152188.3|152098.3|152164.2|152074.2|152213.8|152123.8|152139.4|152045.5|626
1644831900000|2022-02-14 09:45:00|152165.4|152075.4|152205.5|152075.5|152236.4|152146.4|152043.7|151931.6|802
1644832200000|2022-02-14 09:50:00|152206.3|152076.3|152550.4|152460.4|152550.4|152460.4|152201.8|152072.9|890
1644832500000|2022-02-14 09:55:00|152550|152460|152663.3|152573.3|152704.2|152614.2|152514.7|152424.7|795
1644832800000|2022-02-14 10:00:00|152662.8|152572.8|152833.6|152743.6|152895.9|152805.9|152660.1|152570.1|801
1644833100000|2022-02-14 10:05:00|152838|152748|152550.7|152460.7|152838.9|152748.9|152550.3|152460.3|765
1644833400000|2022-02-14 10:10:00|152552.4|152462.4|152635.3|152505.3|152821.8|152731.8|152488.5|152398.5|845
1644833700000|2022-02-14 10:15:00|152635|152505|152706.6|152616.6|152728.1|152623.7|152548|152449.5|716
1644834000000|2022-02-14 10:20:00|152706.5|152616.5|152625.4|152495.4|152786.1|152696.1|152597.7|152491|751
1644834300000|2022-02-14 10:25:00|152626.2|152496.2|152493.6|152403.6|152779.2|152689.2|152485.5|152395.5|780
1644834600000|2022-02-14 10:30:00|152493.7|152403.7|152457.2|152367.2|152552.7|152462.7|152354|152252.3|763
1644834900000|2022-02-14 10:35:00|152457.1|152367.1|152186.4|152096.4|152484.5|152394.5|152185.6|152095.6|685
1644835200000|2022-02-14 10:40:00|152188.8|152098.8|152218.9|152128.9|152227.9|152132.7|152035.7|151945.7|788
1644835500000|2022-02-14 10:45:00|152220|152130|152136.6|152046.6|152233.2|152143.2|152094.9|152004.9|679
1644835800000|2022-02-14 10:50:00|152136.8|152046.8|152179.2|152089.2|152180.7|152090.7|152013.1|151923.1|780
1644836100000|2022-02-14 10:55:00|152180.9|152090.9|152382.1|152292.1|152390.9|152300.9|152176.7|152086.7|690
1644836400000|2022-02-14 11:00:00|152384.7|152294.7|152353.1|152263.1|152453|152344|152348.9|152258.9|653
1644836700000|2022-02-14 11:05:00|152356|152266|152292.6|152202.6|152398.7|152308.7|152273.9|152183.9|655
1644837000000|2022-02-14 11:10:00|152291.7|152201.7|152238.3|152148.3|152296.1|152206.1|152169.3|152057.2|602
1644837300000|2022-02-14 11:15:00|152238.6|152148.6|152190|152100|152279.5|152189.5|152184.6|152094.6|541
1644837600000|2022-02-14 11:20:00|152190.6|152100.6|152083.3|151993.3|152191.2|152101.2|152054.8|151964.8|629
1644837900000|2022-02-14 11:25:00|152086.2|151996.2|152140.7|152050.7|152144.7|152054.7|152084.5|151994.5|587
1644838200000|2022-02-14 11:30:00|152141.5|152051.5|152182.5|152092.5|152183.8|152093.8|152130.8|152040.8|634
1644838500000|2022-02-14 11:35:00|152181.2|152091.2|152114.6|152024.6|152183.3|152093.3|152112.9|152022.9|595
1644838800000|2022-02-14 11:40:00|152106|152016|152046.2|151956.2|152119.8|152029.8|152046.2|151956.2|609
1644839100000|2022-02-14 11:45:00|152046.6|151956.6|151845.4|151755.4|152120.7|152030.7|151800.4|151710.4|717
1644839400000|2022-02-14 11:50:00|151843.4|151753.4|151875.1|151785.1|151875.6|151785.6|151819.7|151727.1|672
1644839700000|2022-02-14 11:55:00|151884|151794|151951.8|151861.8|151965.1|151875.1|151857.8|151767.8|575
1644840000000|2022-02-14 12:00:00|151950.7|151860.7|152084.6|151994.6|152088|151998|151922.1|151832.1|659
1644840300000|2022-02-14 12:05:00|152083.8|151993.8|152123.8|152033.8|152140.8|152050.8|151971.9|151881.9|734
1644840600000|2022-02-14 12:10:00|152130.5|152040.5|151998.8|151908.8|152130.7|152040.7|151997.5|151907.5|791
1644840900000|2022-02-14 12:15:00|151999.4|151909.4|152075.1|151985.1|152089.9|151999.9|151990.8|151900.2|822
1644841200000|2022-02-14 12:20:00|152074.5|151984.5|152070.8|151980.8|152146.4|152056.4|152034.6|151944.6|720
1644841500000|2022-02-14 12:25:00|152071.8|151981.8|152048|151958|152113.7|152023.7|151954.5|151864.5|650
1644841800000|2022-02-14 12:30:00|152051.1|151961.1|151967.8|151877.8|152097.5|152007.5|151947.6|151857.6|810
1644842100000|2022-02-14 12:35:00|151966.9|151876.9|151583.9|151493.9|151973.5|151883.5|151575.4|151477.1|889
1644842400000|2022-02-14 12:40:00|151577.5|151487.5|151293.1|151163.1|151590.1|151500.1|151125.2|150997.8|986
1644842700000|2022-02-14 12:45:00|151293.4|151163.4|151429.7|151299.7|151431.7|151313.3|151060.7|150970.7|874
1644843000000|2022-02-14 12:50:00|151429.3|151299.3|151407.5|151277.5|151498.9|151390.3|151276.9|151146.9|802
1644843300000|2022-02-14 12:55:00|151407.4|151277.4|151268.9|151178.9|151416.5|151314.2|151264.1|151174.1|815
1644843600000|2022-02-14 13:00:00|151259.1|151169.1|151311.1|151221.1|151316.5|151226.5|151084.6|150994.6|885
1644843900000|2022-02-14 13:05:00|151309.9|151219.9|151247.8|151157.8|151435.7|151324.7|151180.3|151070|980
1644844200000|2022-02-14 13:10:00|151247.7|151157.7|151444.7|151354.7|151471.3|151357.6|151226.8|151121.3|921
1644844500000|2022-02-14 13:15:00|151443.9|151353.9|151288.7|151158.7|151444.4|151354.4|151227.5|151120.2|1016
1644844800000|2022-02-14 13:20:00|151258.1|151168.1|151207.8|151117.8|151303.6|151200.3|151081.8|150985.6|941
1644845100000|2022-02-14 13:25:00|151209|151119|151213|151123|151416|151292.9|151181.5|151091.5|833
1644845400000|2022-02-14 13:30:00|151214|151124|151210.3|151120.3|151345.1|151245|151164.9|151069.9|947
1644845700000|2022-02-14 13:35:00|151212.9|151122.9|151115|151025|151366.8|151262.2|151104.6|150988.4|901
1644846000000|2022-02-14 13:40:00|151114.9|151024.9|151323.7|151233.7|151379.1|151289.1|151091.4|150993.3|841
1644846300000|2022-02-14 13:45:00|151325.2|151235.2|151255.5|151165.5|151413.5|151323.5|151249.5|151159.5|912
1644846600000|2022-02-14 13:50:00|151260.5|151170.5|151430.5|151340.5|151453.2|151363.2|151250.6|151148.5|971
1644846900000|2022-02-14 13:55:00|151433.5|151343.5|151505.9|151415.9|151604|151514|151336.8|151246.8|954
1644847200000|2022-02-14 14:00:00|151506.6|151416.6|151358.7|151268.7|151538.3|151434.1|151342|151231.3|909
1644847500000|2022-02-14 14:05:00|151359.4|151269.4|151257.6|151167.6|151409.6|151305.2|151217.7|151107.5|864
1644847800000|2022-02-14 14:10:00|151257.4|151167.4|151269.5|151179.5|151368.8|151254.3|151127.5|151037.5|783
1644848100000|2022-02-14 14:15:00|151266.3|151176.3|151240|151150|151293.8|151203.8|151202.2|151112.2|894
1644848400000|2022-02-14 14:20:00|151236|151146|151226.6|151136.6|151265.8|151175.8|151143|151053|878
1644848700000|2022-02-14 14:25:00|151226|151136|151343.5|151253.5|151383.4|151293.4|151223.7|151133.7|717
1644849000000|2022-02-14 14:30:00|151343.4|151253.4|151241.2|151151.2|151365.8|151275.8|151205.9|151098.6|1049
1644849300000|2022-02-14 14:35:00|151242|151152|151394.4|151304.4|151435.3|151345.3|151205.2|151115.2|1103
1644849600000|2022-02-14 14:40:00|151397.1|151307.1|151381.5|151291.5|151427.6|151337.6|151197.5|151107.5|1027
1644849900000|2022-02-14 14:45:00|151381.9|151291.9|151286.6|151196.6|151443.9|151353.9|151220.3|151130.3|967
1644850200000|2022-02-14 14:50:00|151287.9|151197.9|151225.8|151135.8|151293.5|151203.5|151126.1|151036.1|876
1644850500000|2022-02-14 14:55:00|151228.6|151138.6|151286.8|151196.8|151294.1|151204.1|151145.3|151055.3|831
1644850800000|2022-02-14 15:00:00|151279.8|151189.8|151284.7|151194.7|151361|151271|151229.3|151139.3|803
1644851100000|2022-02-14 15:05:00|151286.9|151196.9|151245.3|151155.3|151305.5|151215.5|151178.4|151088.4|877
1644851400000|2022-02-14 15:10:00|151245.1|151155.1|151415.8|151325.8|151421.5|151331.5|151160|151070|807
1644851700000|2022-02-14 15:15:00|151413|151323|151386.1|151296.1|151643.8|151531.2|151377.8|151287.8|986
1644852000000|2022-02-14 15:20:00|151381.1|151291.1|151369.7|151279.7|151518.8|151428.8|151291.9|151201.9|899
1644852300000|2022-02-14 15:25:00|151370.3|151280.3|151372.8|151282.8|151405.5|151315.5|151294.2|151204.2|770
1644852600000|2022-02-14 15:30:00|151372.9|151282.9|151341.8|151251.8|151432.8|151342.8|151224.4|151134.4|902
1644852900000|2022-02-14 15:35:00|151341.7|151251.7|151299.2|151209.2|151362.2|151272.2|151241.8|151151.8|980
1644853200000|2022-02-14 15:40:00|151298.7|151208.7|151352.3|151262.3|151365|151275|151278.2|151188.2|910
1644853500000|2022-02-14 15:45:00|151354.9|151264.9|151300.4|151210.4|151410.3|151320.3|151289.5|151199.5|1048
1644853800000|2022-02-14 15:50:00|151299.2|151209.2|151460.2|151370.2|151482.3|151392.3|151277.7|151187.7|829
1644854100000|2022-02-14 15:55:00|151460.1|151370.1|151257.5|151167.5|151462.7|151372.7|151132|151042|968
1644854400000|2022-02-14 16:00:00|151255.6|151165.6|151175.7|151085.7|151303.7|151213.7|151128.5|151038.5|943
1644854700000|2022-02-14 16:05:00|151175.5|151085.5|151360.4|151270.4|151410.8|151320.8|151173.3|151083.3|839
1644855000000|2022-02-14 16:10:00|151361.1|151271.1|151290.2|151200.2|151399.5|151309.5|151268.4|151178.4|844
1644855300000|2022-02-14 16:15:00|151290.9|151200.9|151202.6|151112.6|151291.7|151201.7|151199.2|151109.2|665
1644855600000|2022-02-14 16:20:00|151203|151113|151311.4|151221.4|151342.6|151252.6|151183.6|151093.6|812
1644855900000|2022-02-14 16:25:00|151315.6|151225.6|151275.4|151185.4|151317.3|151227.3|151248.1|151158.1|742
1644856200000|2022-02-14 16:30:00|151275.7|151185.7|151179.7|151089.7|151379.3|151289.3|151167.4|151071.3|763
1644856500000|2022-02-14 16:35:00|151182|151092|151187.3|151097.3|151197.4|151107.4|151037.7|150930|866
1644856800000|2022-02-14 16:40:00|151189.3|151099.3|151168.1|151078.1|151229.8|151139.8|151139.5|151049.5|815
1644857100000|2022-02-14 16:45:00|151168|151078|151117.2|151027.2|151170.4|151080.4|151103.6|151013.6|853
1644857400000|2022-02-14 16:50:00|151113.3|151023.3|151288.3|151198.3|151289.7|151199.7|151102.2|151012.2|890
1644857700000|2022-02-14 16:55:00|151289.2|151199.2|151208.9|151118.9|151289.2|151199.2|151119.3|151029.3|918
1644858000000|2022-02-14 17:00:00|151213.5|151123.5|151265.3|151175.3|151291.2|151184.6|151194.7|151104.7|842
1644858300000|2022-02-14 17:05:00|151265.4|151175.4|151294.9|151204.9|151310.6|151220.6|151265.4|151175.4|622
1644858600000|2022-02-14 17:10:00|151296.4|151206.4|151236.7|151146.7|151299.8|151209.8|151226.1|151129.8|565
1644858900000|2022-02-14 17:15:00|151238.3|151148.3|151210|151120|151272|151163.2|151209.4|151099.3|843
1644859200000|2022-02-14 17:20:00|151211.2|151121.2|151163.3|151073.3|151238.4|151148.4|151120.3|151030.3|596
1644859500000|2022-02-14 17:25:00|151163.7|151073.7|151148.8|151058.8|151185.1|151095.1|151148.7|151058.7|553
1644859800000|2022-02-14 17:30:00|151148.6|151058.6|151127|151037|151148.6|151058.6|151077.2|150987.2|623
1644860100000|2022-02-14 17:35:00|151125.5|151035.5|151112.3|151022.3|151139|151049|151092.4|151002.4|474
1644860400000|2022-02-14 17:40:00|151117.7|151027.7|151085.2|150995.2|151133|151043|151080.9|150990.9|520
1644860700000|2022-02-14 17:45:00|151085.1|150995.1|151133.4|151043.4|151151.3|151061.3|151080.1|150990.1|429
1644861000000|2022-02-14 17:50:00|151133.2|151043.2|151128.3|151038.3|151135.4|151045.4|151122|151032|444
1644861300000|2022-02-14 17:55:00|151126.7|151036.7|151135.6|151045.6|151144.3|151054.3|151104.5|151014.5|521
1644861600000|2022-02-14 18:00:00|151135.4|151045.4|151109.6|151019.6|151135.4|151045.4|151093.6|151003.6|492
1644861900000|2022-02-14 18:05:00|151108.8|151018.8|150989.5|150899.5|151111|151021|150980.2|150890.2|447
1644862200000|2022-02-14 18:10:00|150987|150897|151058.6|150968.6|151061.8|150971.8|150949.5|150859.5|571
1644862500000|2022-02-14 18:15:00|151058.3|150968.3|151030.1|150940.1|151060.3|150970.3|151013.7|150923.7|476
1644862800000|2022-02-14 18:20:00|151031.1|150941.1|151031.5|150941.5|151068.9|150978.9|151016.6|150926.6|581
1644863100000|2022-02-14 18:25:00|151032|150942|151007.5|150917.5|151043|150953|151001.2|150911.2|448
1644863400000|2022-02-14 18:30:00|151008|150918|151144.8|151054.8|151160.7|151070.7|150989.7|150899.7|655
1644863700000|2022-02-14 18:35:00|151144.6|151054.6|151154.6|151064.6|151167|151077|151134.3|151044.3|548
1644864000000|2022-02-14 18:40:00|151157.7|151067.7|151181.8|151091.8|151201.1|151111.1|151136.4|151046.4|606
1644864300000|2022-02-14 18:45:00|151181.9|151091.9|151255.3|151165.3|151255.3|151165.3|151125.7|151035.7|663
1644864600000|2022-02-14 18:50:00|151255.4|151165.4|151440.4|151310.4|151493.2|151363.2|151248.4|151158.4|795
1644864900000|2022-02-14 18:55:00|151436.2|151306.2|151431.7|151301.7|151485.1|151355.1|151341.3|151211.3|880
1644865200000|2022-02-14 19:00:00|151428.3|151298.3|151637.6|151507.6|151639.1|151509.1|151409.6|151279.6|760
1644865500000|2022-02-14 19:05:00|151637.1|151507.1|151692.3|151602.3|151719.7|151605.4|151603.4|151473.4|808
1644865800000|2022-02-14 19:10:00|151692.2|151602.2|151710.7|151580.7|151795.5|151665.5|151659.6|151540.5|708
1644866100000|2022-02-14 19:15:00|151699.8|151569.8|151666.7|151536.7|151777|151658.6|151660.5|151530.5|693
1644866400000|2022-02-14 19:20:00|151667.1|151537.1|151699.1|151609.1|151728.7|151620.1|151610.8|151480.8|746
1644866700000|2022-02-14 19:25:00|151699|151609|151536.5|151406.5|151703.5|151613.5|151413.2|151206.7|526
1644867000000|2022-02-14 19:30:00|151538.5|151408.5|151402.5|151272.5|151782|151586|151399.3|151269.3|688
1644867300000|2022-02-14 19:35:00|151403.1|151273.1|151413.4|151283.4|151554.6|151424.6|151396.3|151266.3|1004
1644867600000|2022-02-14 19:40:00|151413.5|151283.5|151462.6|151332.6|151510.4|151380.4|151353.2|151223.2|890
1644867900000|2022-02-14 19:45:00|151462.2|151332.2|151622.1|151492.1|151679.7|151549.7|151460.4|151330.4|785
1644868200000|2022-02-14 19:50:00|151616.2|151486.2|151564.1|151434.1|151626|151496|151458.4|151328.4|922
1644868500000|2022-02-14 19:55:00|151564.5|151434.5|151584.6|151494.6|151584.6|151494.6|151430.9|151320.3|830
1644868800000|2022-02-14 20:00:00|151590|151500|151653.5|151523.5|151653.9|151523.9|151559.2|151446.3|753
1644869100000|2022-02-14 20:05:00|151655.6|151525.6|151549.8|151419.8|151725.4|151613.4|151511.4|151381.4|742
1644869400000|2022-02-14 20:10:00|151550.1|151420.1|151462.3|151332.3|151595.9|151475.8|151443.7|151313.7|708
1644869700000|2022-02-14 20:15:00|151461.5|151331.5|151521.6|151391.6|151593.3|151480.5|151460.6|151330.6|708
1644870000000|2022-02-14 20:20:00|151521.2|151391.2|151509.1|151379.1|151583.8|151471.2|151452.8|151322.8|710
1644870300000|2022-02-14 20:25:00|151508.8|151378.8|151533.5|151403.5|151572.8|151442.8|151500.9|151378.8|751
1644870600000|2022-02-14 20:30:00|151532.1|151402.1|151430.7|151300.7|151584.5|151454.5|151417.5|151287.5|754
1644870900000|2022-02-14 20:35:00|151432.5|151302.5|151427.3|151297.3|151490.3|151360.3|151402.2|151272.7|827
1644871200000|2022-02-14 20:40:00|151427.8|151297.8|151387.8|151257.8|151492|151382.6|151386.9|151256.9|772
1644871500000|2022-02-14 20:45:00|151387.4|151257.4|151192.9|151062.9|151389.6|151259.6|151166.7|151036.7|726
1644871800000|2022-02-14 20:50:00|151193.2|151063.2|151296.1|151166.1|151345.3|151230|151193.2|151063.2|607
1644872100000|2022-02-14 20:55:00|151296.6|151166.6|151332.8|151242.8|151399.9|151289.6|151265.8|151135.8|716
1644872400000|2022-02-14 21:00:00|151327.7|151237.7|151311.8|151221.8|151341.9|151251.9|151303.8|151213.8|381
1644872700000|2022-02-14 21:05:00|151314.2|151224.2|151344.1|151254.1|151364.8|151259|151260.8|151142.1|307
1644873000000|2022-02-14 21:10:00|151346.4|151256.4|151354.8|151224.8|151367.8|151257.3|151337.3|151217.5|341
1644873300000|2022-02-14 21:15:00|151355.1|151225.1|151378.6|151248.6|151378.7|151265.1|151328.6|151216.7|433
1644873600000|2022-02-14 21:20:00|151377|151247|151370.6|151240.6|151395.8|151265.8|151365.8|151235.8|496
1644873900000|2022-02-14 21:25:00|151371.2|151241.2|151388.5|151258.5|151390.3|151278.6|151349.3|151236.4|386
1644874200000|2022-02-14 21:30:00|151388.2|151258.2|151376|151246|151388.2|151274.2|151360.3|151233.5|256
1644874500000|2022-02-14 21:35:00|151371.8|151241.8|151373.2|151243.2|151377.4|151247.4|151356.3|151226.3|263
1644874800000|2022-02-14 21:40:00|151371.5|151241.5|151363|151233|151375.9|151245.9|151348.9|151218.9|246
1644875100000|2022-02-14 21:45:00|151361.7|151231.7|151370.3|151240.3|151377.8|151247.8|151353.3|151223.3|279
1644875400000|2022-02-14 21:50:00|151371|151241|151361.4|151231.4|151372.2|151242.2|151346.8|151216.8|340
1644875700000|2022-02-14 21:55:00|151362|151232|151372.5|151242.5|151475.4|151265|151340.2|151133.4|282
1644876000000|2022-02-14 22:00:00|151438.4|151219|151481.5|151139.5|151637.3|151295.3|151379.2|151104.3|55
1644876300000|2022-02-14 22:05:00|151482.8|151140.8|151468.8|151126.8|151487.4|151145.4|151459.3|151117.3|100
1644876600000|2022-02-14 22:10:00|151468.2|151126.2|151412.2|151070.2|151482.9|151140.9|151322|150980|431
1644876900000|2022-02-14 22:15:00|151412.3|151070.3|151469.2|151127.2|151500.4|151158.4|151362.3|151020.3|150
1644877200000|2022-02-14 22:20:00|151458.7|151116.7|151465.4|151123.4|151490.6|151148.6|151396.4|151054.4|103
1644877500000|2022-02-14 22:25:00|151469.2|151127.2|151470|151128|151500.8|151158.8|151450.6|151108.6|101
1644877800000|2022-02-14 22:30:00|151455.2|151113.2|151443.6|151101.6|151489.1|151147.1|151369.9|151027.9|386
1644878100000|2022-02-14 22:35:00|151440.7|151098.7|151470.5|151128.5|151475.6|151133.6|151380.9|151038.9|207
1644878400000|2022-02-14 22:40:00|151470.7|151128.7|151405.8|151063.8|151475.6|151133.6|151397.4|151055.4|171
1644878700000|2022-02-14 22:45:00|151399.4|151057.4|151414.9|151072.9|151483.5|151141.5|151399.4|151057.4|405
1644879000000|2022-02-14 22:50:00|151414.4|151072.4|151401.4|151059.4|151428.1|151086.1|151364.4|151022.4|345
1644879300000|2022-02-14 22:55:00|151405.4|151063.4|151461.9|151119.9|151483.8|151141.8|151378|151036|298
1644879600000|2022-02-14 23:00:00|151453.9|151111.9|151345.2|151003.2|151549.8|151207.8|151316.8|150974.8|398
1644879900000|2022-02-14 23:05:00|151344.7|151002.7|151341.9|150999.9|151376.3|151034.3|151302.7|150960.7|168
1644880200000|2022-02-14 23:10:00|151335.4|150993.4|151322.3|150980.3|151349.4|151007.4|151299.8|150957.8|113
1644880500000|2022-02-14 23:15:00|151334.2|150992.2|151334.3|150992.3|151380.1|151038.1|151299.6|150957.6|120
1644880800000|2022-02-14 23:20:00|151350.4|151008.4|151329.7|150987.7|151353.2|151011.2|151296.5|150954.5|160
1644881100000|2022-02-14 23:25:00|151327.8|150985.8|151330|150988|151338.8|150996.8|151306.8|150964.8|125
1644881400000|2022-02-14 23:30:00|151315.5|150973.5|151327.8|150985.8|151376.1|151034.1|151309.9|150967.9|190
1644881700000|2022-02-14 23:35:00|151306.8|150964.8|151335.3|150993.3|151363.3|151021.3|151302.8|150960.8|145
1644882000000|2022-02-14 23:40:00|151338.7|150996.7|151332.3|150990.3|151376.7|151034.7|151317.1|150975.1|217
1644882300000|2022-02-14 23:45:00|151332.5|150990.5|151334.4|150992.4|151367.7|151025.7|151327|150985|313
1644882600000|2022-02-14 23:50:00|151338.7|150996.7|151306.7|150978.7|151356.4|151014.4|151277.9|150947.6|481
1644882900000|2022-02-14 23:55:00|151318.3|150976.3|151311.6|150972.2|151325|151000.4|151282.5|150940.5|393
1644883200000|2022-02-15 00:00:00|151316.5|150981.2|151315.5|151058.1|151350.7|151062.4|151282.1|150956.4|763
1644883500000|2022-02-15 00:05:00|151310.8|151055.2|151284.1|151062.8|151332.7|151116.1|151217.9|151025.5|567
1644883800000|2022-02-15 00:10:00|151283|151061.7|151300.5|151072|151328.3|151136.8|151227.7|151032.5|529
1644884100000|2022-02-15 00:15:00|151297.6|151063.1|151315.7|151100.5|151346.1|151150.5|151235.5|151025.5|362
1644884400000|2022-02-15 00:20:00|151311|151100.1|151304.9|151077.8|151340.9|151140.6|151222.3|151055.6|696
1644884700000|2022-02-15 00:25:00|151302.6|151071.6|151287|151067.9|151340.1|151123.5|151238.9|151048.7|744
1644885000000|2022-02-15 00:30:00|151285.2|151068.7|151229|151099|151304.8|151115.4|151222.3|151022.8|738
1644885300000|2022-02-15 00:35:00|151267.3|151063.1|151290.6|151080.9|151319.4|151124.4|151221.9|151040.6|663
1644885600000|2022-02-15 00:40:00|151292.8|151077.3|151252.1|151122.1|151334.4|151131.3|151244.3|151038.4|869
1644885900000|2022-02-15 00:45:00|151297.4|151075.9|151324|151194|151371.5|151228|151224.6|151047.3|621
1644886200000|2022-02-15 00:50:00|151327|151197|151340.6|151210.6|151374.5|151244.5|151292.6|151184.1|378
1644886500000|2022-02-15 00:55:00|151341.6|151211.6|151038.1|150908.1|151355.7|151225.7|151030.8|150900.8|596
1644886800000|2022-02-15 01:00:00|151038.8|150908.8|151082.4|150952.4|151085|150955|151028.3|150898.3|702
1644887100000|2022-02-15 01:05:00|151082.9|150952.9|151088.1|150958.1|151140.7|150967.7|151066.1|150910.7|648
1644887400000|2022-02-15 01:10:00|151088.2|150958.2|151072.1|150942.1|151126.5|150968.3|151063.4|150879.9|520
1644887700000|2022-02-15 01:15:00|151073.4|150943.4|151075.5|150945.5|151145.2|150977.8|151053.7|150889.2|518
1644888000000|2022-02-15 01:20:00|151071.9|150941.9|151031.5|150901.5|151115|150967|151014.1|150870.7|428
1644888300000|2022-02-15 01:25:00|151034.5|150904.5|151037.5|150907.5|151050.8|150920.8|151010.3|150880.3|394
1644888600000|2022-02-15 01:30:00|151036.4|150906.4|151045.1|150915.1|151057|150927|151017.3|150887.3|371
1644888900000|2022-02-15 01:35:00|151043.9|150913.9|151030.6|150900.6|151059.1|150929.1|151011.1|150840.8|447
1644889200000|2022-02-15 01:40:00|151029|150899|151004|150874|151058.2|150928.2|150985.9|150855.9|402
1644889500000|2022-02-15 01:45:00|151003|150873|150992.5|150862.5|151011.5|150881.5|150984.2|150854.2|265
1644889800000|2022-02-15 01:50:00|150994.9|150864.9|151001.7|150871.7|151019.1|150889.1|150982.1|150852.1|279
1644890100000|2022-02-15 01:55:00|151002.9|150872.9|150991.4|150861.4|151012.1|150882.1|150982.2|150852.2|207
1644890400000|2022-02-15 02:00:00|150989.2|150859.2|150999.1|150869.1|151013.9|150883.9|150981.5|150851.5|181
1644890700000|2022-02-15 02:05:00|151001.3|150871.3|151004.5|150874.5|151012.3|150882.3|150982.5|150852.5|196
1644891000000|2022-02-15 02:10:00|150986.8|150856.8|151000|150870|151022.3|150892.3|150969.2|150839.2|152
1644891300000|2022-02-15 02:15:00|150995.2|150865.2|150960.9|150830.9|151009.1|150888|150937.4|150775.8|234
1644891600000|2022-02-15 02:20:00|150957.9|150827.9|150890.7|150760.7|150973.9|150843.9|150882|150752|378
1644891900000|2022-02-15 02:25:00|150893.1|150763.1|150887.7|150757.7|150918.7|150788.7|150870.5|150740.5|319
1644892200000|2022-02-15 02:30:00|150890.1|150760.1|150888.5|150758.5|150910.3|150780.3|150872.8|150742.8|280
1644892500000|2022-02-15 02:35:00|150885.6|150755.6|150838.3|150708.3|150899.3|150769.3|150831.8|150651.9|372
1644892800000|2022-02-15 02:40:00|150835.1|150705.1|150846.7|150716.7|150874.1|150744.1|150825.6|150662.7|285
1644893100000|2022-02-15 02:45:00|150848.1|150718.1|150848.5|150718.5|150864|150734|150813.5|150683.5|317
1644893400000|2022-02-15 02:50:00|150846.3|150716.3|150691.2|150561.2|150861.2|150731.2|150682.5|150517.4|463
1644893700000|2022-02-15 02:55:00|150693.7|150563.7|150706.7|150576.7|150781.8|150604.7|150681.1|150530.8|412
1644894000000|2022-02-15 03:00:00|150708.4|150578.4|150629|150499|150756.3|150589.8|150624.9|150494.9|468
1644894300000|2022-02-15 03:05:00|150631.5|150501.5|150647.2|150517.2|150651.3|150521.3|150620|150490|405
1644894600000|2022-02-15 03:10:00|150647|150517|150652.6|150522.6|150685|150533.5|150625.9|150473.1|685
1644894900000|2022-02-15 03:15:00|150651.5|150521.5|150659.5|150529.5|150666.1|150536.1|150630.5|150500.5|865
1644895200000|2022-02-15 03:20:00|150662.2|150532.2|150664.7|150534.7|150671.5|150541.5|150648.8|150518.8|395
1644895500000|2022-02-15 03:25:00|150665.3|150535.3|150662.9|150532.9|150727|150543.1|150654.2|150485.2|994
1644895800000|2022-02-15 03:30:00|150663.2|150533.2|150667.5|150537.5|150674.6|150544.6|150656.6|150526.6|1043
1644896100000|2022-02-15 03:35:00|150668.2|150538.2|150672.9|150542.9|150719.7|150545.3|150660.8|150495.8|963
1644896400000|2022-02-15 03:40:00|150672.1|150542.1|150653.3|150523.3|150679.4|150549.4|150619.4|150489.4|529
1644896700000|2022-02-15 03:45:00|150654.2|150524.2|150638.6|150508.6|150655|150525|150635.4|150505.4|453
1644897000000|2022-02-15 03:50:00|150638.1|150508.1|150647.9|150517.9|150665.8|150535.8|150637.8|150507.8|668
1644897300000|2022-02-15 03:55:00|150646.9|150516.9|150658.7|150528.7|150698.8|150539.4|150645|150475.5|420
1644897600000|2022-02-15 04:00:00|150659.6|150529.6|150659.5|150529.5|150661.2|150531.2|150635.3|150505.3|620
1644897900000|2022-02-15 04:05:00|150658.7|150528.7|150652.7|150522.7|150662.4|150532.4|150641.9|150511.9|593
1644898200000|2022-02-15 04:10:00|150652|150522|150638.4|150508.4|150687.3|150528.6|150630.3|150464.8|824
1644898500000|2022-02-15 04:15:00|150638.3|150508.3|150644.6|150514.6|150678.1|150519.7|150628.8|150471.9|871
1644898800000|2022-02-15 04:20:00|150644.5|150514.5|150661.9|150531.9|150669.8|150539.8|150612.5|150482.5|819
1644899100000|2022-02-15 04:25:00|150661.7|150531.7|150713.3|150583.3|150724.6|150594.6|150657.5|150492.4|406
1644899400000|2022-02-15 04:30:00|150714.6|150584.6|150728.3|150598.3|150761.1|150608.2|150709.3|150559.4|432
1644899700000|2022-02-15 04:35:00|150731.2|150601.2|150728.8|150598.8|150741.4|150611.4|150716.3|150586.3|301
1644900000000|2022-02-15 04:40:00|150728.6|150598.6|150708.9|150578.9|150774|150601.4|150701.9|150504|364
1644900300000|2022-02-15 04:45:00|150717.2|150587.2|150722.2|150592.2|150775.1|150601.7|150703.7|150530.3|195
1644900600000|2022-02-15 04:50:00|150722.6|150592.6|150716.9|150586.9|150763|150600.6|150703|150533.1|326
1644900900000|2022-02-15 04:55:00|150712.3|150582.3|150749.3|150543.5|150765.8|150596.3|150703.2|150523.1|336
1644901200000|2022-02-15 05:00:00|150711|150581|150713.9|150583.9|150743.3|150587.9|150695.4|150522.7|509
1644901500000|2022-02-15 05:05:00|150712.9|150582.9|150946.7|150816.7|150993|150832.9|150705|150554.9|607
1644901800000|2022-02-15 05:10:00|150948.3|150818.3|150953.7|150823.7|150980.1|150850.1|150928.8|150798.8|340
1644902100000|2022-02-15 05:15:00|150953.9|150823.9|150943.9|150813.9|150977.2|150836|150931.3|150774|337
1644902400000|2022-02-15 05:20:00|150940.3|150810.3|150895.9|150765.9|150959.2|150829.2|150884.8|150754.8|544
1644902700000|2022-02-15 05:25:00|150897.4|150767.4|150887.4|150757.4|150902.7|150772.7|150882.8|150752.8|387
1644903000000|2022-02-15 05:30:00|150887.7|150757.7|150882.4|150752.4|150892.3|150762.3|150878.7|150748.7|421
1644903300000|2022-02-15 05:35:00|150882.8|150752.8|150888.7|150758.7|150925.7|150795.7|150876.9|150746.9|594
1644903600000|2022-02-15 05:40:00|150887.5|150757.5|150898.1|150768.1|150905.3|150775.3|150880.3|150750.3|487
1644903900000|2022-02-15 05:45:00|150897.7|150767.7|151020.7|150890.7|151025.7|150895.7|150880.7|150750.7|465
1644904200000|2022-02-15 05:50:00|151021.4|150891.4|151177.9|151047.9|151193.9|151063.9|151014|150884|414
1644904500000|2022-02-15 05:55:00|151185.4|151055.4|151206.1|151076.1|151224.2|151099.2|151180.2|151050.2|447
1644904800000|2022-02-15 06:00:00|151206.4|151076.4|151252.5|151122.5|151279.9|151149.9|151192.9|151062.9|455
1644905100000|2022-02-15 06:05:00|151251|151121|151250.7|151120.7|151267.2|151137.2|151245.8|151115.8|468
1644905400000|2022-02-15 06:10:00|151252.6|151122.6|151064.9|150934.9|151254.8|151124.8|151053.2|150923.2|548
1644905700000|2022-02-15 06:15:00|151066|150936|151075.6|150945.6|151079.3|150949.3|151048|150918|388
1644906000000|2022-02-15 06:20:00|151076.7|150946.7|151176.5|151046.5|151189.3|151059.3|151067.2|150937.2|435
1644906300000|2022-02-15 06:25:00|151176.3|151046.3|151185.6|151055.6|151200.2|151070.2|151160.4|151030.4|379
1644906600000|2022-02-15 06:30:00|151179|151049|151140.5|151010.5|151189.5|151059.5|151131.4|151001.4|386
1644906900000|2022-02-15 06:35:00|151140.6|151010.6|151187.2|151057.2|151248.6|151118.6|151137.2|151007.2|538
1644907200000|2022-02-15 06:40:00|151197.7|151067.7|151168|151038|151208|151078|151161|151031|423
1644907500000|2022-02-15 06:45:00|151165.8|151035.8|151176.1|151046.1|151194|151064|151157.1|151027.1|393
1644907800000|2022-02-15 06:50:00|151175.6|151045.6|151192.5|151062.5|151223.3|151093.3|151137.8|151007.8|689
1644908100000|2022-02-15 06:55:00|151192.3|151062.3|151151.3|151021.3|151214.6|151084.6|151148.6|151018.6|506
1644908400000|2022-02-15 07:00:00|151154.5|151024.5|151216.4|151086.4|151221.2|151091.2|151151.8|151021.8|649
1644908700000|2022-02-15 07:05:00|151216.7|151086.7|151174.1|151044.1|151233.1|151103.1|151166.7|151036.7|555
1644909000000|2022-02-15 07:10:00|151174.2|151044.2|151197.6|151067.6|151225.7|151120.6|151143.4|151025.4|454
1644909300000|2022-02-15 07:15:00|151198|151068|150905|150775|151202|151072|150881.1|150775|533
1644909600000|2022-02-15 07:20:00|150903.4|150773.4|150861.5|150771.5|150954.1|150830.9|150848|150758|451
1644909900000|2022-02-15 07:25:00|150861.7|150771.7|151046.4|150916.4|151106.9|150988.4|150861.7|150771.7|586
1644910200000|2022-02-15 07:30:00|151050.2|150920.2|151194|151064|151197.5|151081.6|151031.3|150915.9|628
1644910500000|2022-02-15 07:35:00|151194.7|151064.7|151213|151123|151241.1|151151.1|151177.8|151055.1|535
1644910800000|2022-02-15 07:40:00|151214.4|151124.4|151243.6|151113.6|151246.5|151155.5|151167.9|151077.9|693
1644911100000|2022-02-15 07:45:00|151244.6|151114.6|151212.4|151122.4|151251.5|151152|151207.2|151108.5|674
1644911400000|2022-02-15 07:50:00|151214.9|151124.9|151221.5|151131.5|151234.6|151144.6|151182.4|151092.4|653
1644911700000|2022-02-15 07:55:00|151220|151130|151146.9|151056.9|151228.3|151138.3|151126.5|151036.5|673
1644912000000|2022-02-15 08:00:00|151142.3|151052.3|150944|150854|151193|151103|150942.6|150852.6|834
1644912300000|2022-02-15 08:05:00|150944.7|150854.7|150462.7|150372.7|150962.6|150872.6|150443.4|150353.4|978
1644912600000|2022-02-15 08:10:00|150461.5|150371.5|150402.5|150272.5|150463.3|150373.3|150270.7|150163.3|939
1644912900000|2022-02-15 08:15:00|150400.1|150270.1|150324.8|150234.8|150429.3|150316.4|150254.4|150151.1|955
1644913200000|2022-02-15 08:20:00|150324.6|150234.6|150090.3|149960.3|150410.9|150320.9|150038.6|149945|974
1644913500000|2022-02-15 08:25:00|150092.1|149962.1|150129.4|150039.4|150147|150051|149977.2|149882.2|919
1644913800000|2022-02-15 08:30:00|150125.4|150035.4|150157.3|150067.3|150259.4|150157|150123.4|150032.5|889
1644914100000|2022-02-15 08:35:00|150156.5|150066.5|150097.2|150007.2|150233.8|150122.1|150061|149971|823
1644914400000|2022-02-15 08:40:00|150098.4|150008.4|150181.7|150091.7|150296.2|150189.7|150079.4|149989.4|810
1644914700000|2022-02-15 08:45:00|150185|150095|150413.6|150323.6|150481.8|150371.8|150174.3|150084.3|842
1644915000000|2022-02-15 08:50:00|150414.6|150324.6|150419.8|150329.8|150471.1|150381.1|150390.9|150300.9|768
1644915300000|2022-02-15 08:55:00|150422.3|150332.3|150405.1|150315.1|150431.8|150341.8|150342.3|150252.3|782
1644915600000|2022-02-15 09:00:00|150405.6|150315.6|150483.2|150393.2|150496.5|150406.5|150405.6|150315.6|727
1644915900000|2022-02-15 09:05:00|150486.9|150396.9|150444|150354|150486.9|150396.9|150353|150263|786
1644916200000|2022-02-15 09:10:00|150443.1|150353.1|150617.7|150527.7|150680|150590|150426.7|150336.7|909
1644916500000|2022-02-15 09:15:00|150620.8|150530.8|150580.3|150490.3|150703.9|150613.9|150506|150416|800
1644916800000|2022-02-15 09:20:00|150580.5|150490.5|150592.5|150502.5|150631.5|150541.5|150529.9|150439.9|874
1644917100000|2022-02-15 09:25:00|150590.9|150500.9|150644.8|150554.8|150694.4|150604.4|150542.1|150452.1|766
1644917400000|2022-02-15 09:30:00|150645.6|150555.6|150768.6|150678.6|150788.1|150698.1|150629.7|150539.7|763
1644917700000|2022-02-15 09:35:00|150768|150678|150690|150600|150819.3|150729.3|150687.8|150597.8|708
1644918000000|2022-02-15 09:40:00|150689.5|150599.5|150664|150574|150690.6|150600.6|150607.1|150517.1|676
1644918300000|2022-02-15 09:45:00|150664.3|150574.3|150719.2|150629.2|150720.8|150630.8|150603.8|150513.8|748
1644918600000|2022-02-15 09:50:00|150718.7|150628.7|150693|150603|150723.6|150633.6|150689.2|150599.2|503
1644918900000|2022-02-15 09:55:00|150693.1|150603.1|150681.7|150591.7|150706.9|150616.9|150672.3|150582.3|534
1644919200000|2022-02-15 10:00:00|150683|150593|150616.7|150526.7|150684.7|150594.7|150463.6|150373.6|757
1644919500000|2022-02-15 10:05:00|150616.5|150526.5|150510|150420|150618.9|150528.9|150495.9|150405.9|735
1644919800000|2022-02-15 10:10:00|150509.8|150419.8|150766.9|150676.9|150807.5|150717.5|150490.6|150400.6|779
1644920100000|2022-02-15 10:15:00|150774|150684|150708.3|150618.3|150781.4|150691.4|150601.1|150511.1|860
1644920400000|2022-02-15 10:20:00|150709.3|150619.3|150869.7|150779.7|150886.2|150796.2|150577.4|150487.4|856
1644920700000|2022-02-15 10:25:00|150871.4|150781.4|150765.1|150675.1|150871.4|150781.4|150687.6|150591.7|800
1644921000000|2022-02-15 10:30:00|150762.5|150672.5|150839.7|150749.7|150925.5|150835.5|150752.2|150662.2|661
1644921300000|2022-02-15 10:35:00|150840.2|150750.2|150916.1|150826.1|150916.8|150826.8|150710.5|150620.5|774
1644921600000|2022-02-15 10:40:00|150912.8|150822.8|151018.4|150928.4|151126.7|151036.7|150912.8|150822.8|629
1644921900000|2022-02-15 10:45:00|151018.3|150928.3|151014|150924|151052|150962|151009.8|150919.8|577
1644922200000|2022-02-15 10:50:00|151014.3|150924.3|150901.5|150811.5|151091.2|151001.2|150890.5|150800.5|603
1644922500000|2022-02-15 10:55:00|150905.6|150815.6|150984.6|150894.6|150996.7|150906.7|150880.1|150790.1|546
1644922800000|2022-02-15 11:00:00|150984.8|150894.8|151121.8|151031.8|151160.7|151070.7|150981.4|150891.4|668
1644923100000|2022-02-15 11:05:00|151120.6|151030.6|151108.2|151018.2|151149.5|151059.5|151050.5|150960.5|661
1644923400000|2022-02-15 11:10:00|151104.8|151014.8|151039.4|150949.4|151135.3|151045.3|151032.9|150942.9|664
1644923700000|2022-02-15 11:15:00|151037.4|150947.4|151051.5|150961.5|151083|150993|151017.3|150927.3|549
1644924000000|2022-02-15 11:20:00|151050.9|150960.9|151068.9|150978.9|151078.2|150988.2|151038.1|150948.1|554
1644924300000|2022-02-15 11:25:00|151066.7|150976.7|151214.9|151124.9|151233|151143|151066.3|150976.3|621
1644924600000|2022-02-15 11:30:00|151215.2|151125.2|151173.7|151083.7|151218.7|151128.7|151151.8|151061.8|609
1644924900000|2022-02-15 11:35:00|151174.2|151084.2|151157.1|151067.1|151224|151134|151116|151024.8|716
1644925200000|2022-02-15 11:40:00|151158.1|151068.1|151162.2|151072.2|151183.4|151093.4|151132.5|151042.5|739
1644925500000|2022-02-15 11:45:00|151162.1|151072.1|151213|151123|151219.1|151129.1|151159.5|151069.5|484
1644925800000|2022-02-15 11:50:00|151215.5|151125.5|151328.7|151238.7|151386.3|151290.3|151189.5|151099.5|677
1644926100000|2022-02-15 11:55:00|151330.2|151240.2|151103.3|151013.3|151331.1|151241.1|151070.7|150980.7|599
1644926400000|2022-02-15 12:00:00|151099.4|151009.4|151151.6|151061.6|151208.6|151118.6|151075.2|150985.2|743
1644926700000|2022-02-15 12:05:00|151152.8|151062.8|151328.9|151238.9|151360.8|151270.8|151152.8|151062.8|740
1644927000000|2022-02-15 12:10:00|151330|151240|151365|151275|151395.6|151305.6|151192.4|151102.4|861
1644927300000|2022-02-15 12:15:00|151364.8|151274.8|151395.2|151305.2|151468.4|151378.4|151347.4|151257.4|732
1644927600000|2022-02-15 12:20:00|151395.7|151305.7|151360.8|151270.8|151501.4|151411.4|151360.2|151270.2|801
1644927900000|2022-02-15 12:25:00|151363.1|151273.1|151387.5|151297.5|151405.8|151315.8|151354.7|151264.7|571
1644928200000|2022-02-15 12:30:00|151387.1|151297.1|151443.9|151353.9|151481.9|151391.9|151381.2|151291.2|716
1644928500000|2022-02-15 12:35:00|151444.2|151354.2|151450.6|151360.6|151495.6|151405.6|151407.5|151317.5|589
1644928800000|2022-02-15 12:40:00|151448|151358|151305.9|151215.9|151468.5|151378.5|151286.1|151196.1|659
1644929100000|2022-02-15 12:45:00|151305.8|151215.8|151364|151274|151365.8|151275.8|151270.2|151180.2|760
1644929400000|2022-02-15 12:50:00|151364.4|151274.4|151403.5|151313.5|151406.1|151316.1|151306.6|151216.6|791
1644929700000|2022-02-15 12:55:00|151403.6|151313.6|151457.4|151367.4|151510|151420|151403.4|151313.4|775
1644930000000|2022-02-15 13:00:00|151458.1|151368.1|151370.1|151280.1|151484.3|151394.3|151356.3|151266.3|665
1644930300000|2022-02-15 13:05:00|151370.7|151280.7|151437.2|151347.2|151471.3|151381.3|151342.7|151252.7|672
1644930600000|2022-02-15 13:10:00|151437.4|151347.4|151438|151348|151457.5|151367.5|151431.1|151341.1|729
1644930900000|2022-02-15 13:15:00|151438.4|151348.4|151425.8|151335.8|151472.6|151382.6|151419.9|151329.9|786
1644931200000|2022-02-15 13:20:00|151425.9|151335.9|151676.7|151586.7|151718.1|151628.1|151420.5|151330.5|747
1644931500000|2022-02-15 13:25:00|151670|151580|151729.9|151521.1|151754.8|151664.8|151625.4|151521.1|722
1644931800000|2022-02-15 13:30:00|151740.1|151519.5|151926.5|151796.5|152077.9|151905.3|151687.9|151512.5|946
1644932100000|2022-02-15 13:35:00|151930.4|151800.4|151622.1|151532.1|151930.7|151806.7|151614.5|151524.5|961
1644932400000|2022-02-15 13:40:00|151623.1|151533.1|151714.4|151624.4|151719.8|151629.8|151597.6|151507.6|896
1644932700000|2022-02-15 13:45:00|151715.1|151625.1|151753.7|151663.7|151817|151727|151651.3|151561.3|979
1644933000000|2022-02-15 13:50:00|151752.1|151662.1|151747.9|151657.9|151812.7|151722.7|151741.5|151651.5|705
1644933300000|2022-02-15 13:55:00|151746.3|151656.3|151638|151548|151752.3|151662.3|151587|151497|861
1644933600000|2022-02-15 14:00:00|151640.4|151550.4|151625.4|151535.4|151746|151656|151625.4|151535.4|780
1644933900000|2022-02-15 14:05:00|151622.8|151532.8|151492.1|151402.1|151652.6|151562.6|151478.2|151388.2|851
1644934200000|2022-02-15 14:10:00|151488.6|151398.6|151378.5|151288.5|151519.9|151429.9|151336.1|151246.1|822
1644934500000|2022-02-15 14:15:00|151378.9|151288.9|151574.2|151484.2|151624.8|151534.8|151378.2|151288.2|877
1644934800000|2022-02-15 14:20:00|151573.8|151483.8|151528.7|151438.7|151589.4|151499.4|151476.2|151386.2|761
1644935100000|2022-02-15 14:25:00|151529.1|151439.1|151773|151683|151794|151704|151527.8|151437.8|925
1644935400000|2022-02-15 14:30:00|151775|151685|151765.4|151675.4|151837.3|151747.3|151681|151591|1012
1644935700000|2022-02-15 14:35:00|151764.8|151674.8|151823.5|151733.5|151928.2|151838.2|151755.4|151665.4|1025
1644936000000|2022-02-15 14:40:00|151823.8|151733.8|152016.4|151926.4|152029.7|151939.7|151823.2|151733.2|916
1644936300000|2022-02-15 14:45:00|152018.1|151928.1|152248|152158|152251.1|152161.1|152016.6|151926.6|889
1644936600000|2022-02-15 14:50:00|152251.5|152161.5|152304.4|152214.4|152540.4|152423.3|152249.9|152159.9|976
1644936900000|2022-02-15 14:55:00|152304.9|152214.9|152128.2|152038.2|152425.6|152335.6|152118.8|152028.8|960
1644937200000|2022-02-15 15:00:00|152129.8|152039.8|152026.5|151936.5|152149.3|152059.3|152000.5|151902.4|923
1644937500000|2022-02-15 15:05:00|152022.2|151932.2|151958.8|151868.8|152079.9|151989.9|151902.6|151812.6|917
1644937800000|2022-02-15 15:10:00|151958.2|151868.2|151785|151695|151978.7|151888.7|151706.8|151616.8|843
1644938100000|2022-02-15 15:15:00|151785.4|151695.4|151928.8|151838.8|151937.1|151847.1|151679.1|151589.1|899
1644938400000|2022-02-15 15:20:00|151926.5|151836.5|151820.6|151730.6|151947.3|151857.3|151760.6|151660.6|961
1644938700000|2022-02-15 15:25:00|151818|151728|151711.2|151621.2|151821.4|151731.4|151520.7|151430.7|892
1644939000000|2022-02-15 15:30:00|151711|151621|151783|151693|151815|151725|151704.3|151614.3|864
1644939300000|2022-02-15 15:35:00|151778.5|151688.5|151685.7|151595.7|151797.9|151707.9|151636.8|151546.8|925
1644939600000|2022-02-15 15:40:00|151680.6|151590.6|151568.1|151478.1|151723.9|151633.9|151538.2|151448.2|965
1644939900000|2022-02-15 15:45:00|151566.8|151476.8|151613.9|151523.9|151675.6|151585.6|151541.7|151451.7|923
1644940200000|2022-02-15 15:50:00|151612|151522|151623.1|151533.1|151680.4|151590.4|151599.2|151509.2|745
1644940500000|2022-02-15 15:55:00|151619|151529|151407.9|151317.9|151619.8|151529.8|151367.6|151277.6|923
1644940800000|2022-02-15 16:00:00|151409.1|151319.1|151395.5|151305.5|151453.4|151363.4|151387.9|151297.9|741
1644941100000|2022-02-15 16:05:00|151391.7|151301.7|151311.3|151221.3|151434.1|151344.1|151256.6|151166.6|765
1644941400000|2022-02-15 16:10:00|151313.2|151223.2|151348.6|151258.6|151389.6|151299.6|151279.7|151189.7|772
1644941700000|2022-02-15 16:15:00|151351|151261|151305.7|151215.7|151354|151264|151303|151213|633
1644942000000|2022-02-15 16:20:00|151305.6|151215.6|151207.7|151117.7|151319.5|151229.5|151150|151060|703
1644942300000|2022-02-15 16:25:00|151209.2|151119.2|151181.3|151091.3|151287.3|151197.3|151148.1|151058.1|796
1644942600000|2022-02-15 16:30:00|151177.8|151087.8|151073.5|150983.5|151183.6|151093.6|151017.3|150927.3|655
1644942900000|2022-02-15 16:35:00|151073.4|150983.4|151056.4|150966.4|151111.5|151021.5|151023.4|150933.4|658
1644943200000|2022-02-15 16:40:00|151056.5|150966.5|151059|150969|151081|150991|151049.8|150959.8|715
1644943500000|2022-02-15 16:45:00|151060.2|150970.2|151040.7|150950.7|151114|151024|151036.1|150946.1|734
1644943800000|2022-02-15 16:50:00|151040.4|150950.4|151053.2|150963.2|151060.7|150970.7|151035|150945|754
1644944100000|2022-02-15 16:55:00|151053.4|150963.4|150908.5|150818.5|151057.2|150967.2|150890.8|150800.8|779
1644944400000|2022-02-15 17:00:00|150909.6|150819.6|150981|150851|150987.9|150871.1|150748.2|150658.2|676
1644944700000|2022-02-15 17:05:00|150978|150848|151063.5|150973.5|151116.6|151026.6|150974.6|150844.6|584
1644945000000|2022-02-15 17:10:00|151062.9|150972.9|151259.4|151169.4|151261.9|151171.9|151011.9|150921.9|563
1644945300000|2022-02-15 17:15:00|151265.1|151175.1|151440.4|151350.4|151440.4|151350.4|151260.5|151170.5|705
1644945600000|2022-02-15 17:20:00|151440.9|151350.9|151401.5|151311.5|151461.5|151371.5|151364.1|151274.1|670
1644945900000|2022-02-15 17:25:00|151402.8|151312.8|151296.9|151166.9|151425.5|151324.3|151237.6|151127.2|638
1644946200000|2022-02-15 17:30:00|151293.6|151163.6|151231.3|151141.3|151305|151202.9|151216.3|151106.8|565
1644946500000|2022-02-15 17:35:00|151230.7|151140.7|151248.9|151158.9|151264.2|151174.2|151220.1|151116.9|543
1644946800000|2022-02-15 17:40:00|151252.2|151162.2|151240.3|151150.3|151301.9|151182.1|151234.4|151144.4|591
1644947100000|2022-02-15 17:45:00|151242.3|151152.3|151300|151210|151342.6|151232.5|151231.2|151127.9|504
1644947400000|2022-02-15 17:50:00|151299.2|151209.2|151279.2|151189.2|151308.8|151210.2|151270|151163.3|478
1644947700000|2022-02-15 17:55:00|151279.3|151189.3|151217.5|151127.5|151306.2|151198.8|151197.5|151107.5|565
1644948000000|2022-02-15 18:00:00|151219.1|151129.1|151290.2|151200.2|151306|151216|151190.5|151100.5|674
1644948300000|2022-02-15 18:05:00|151291.6|151201.6|151214.6|151124.6|151300|151209.3|151210.2|151103.1|573
1644948600000|2022-02-15 18:10:00|151215.1|151125.1|151191.9|151101.9|151215.2|151125.2|151182.7|151080.7|398
1644948900000|2022-02-15 18:15:00|151192|151102|151232.2|151142.2|151242.2|151152.2|151184.1|151094.1|458
1644949200000|2022-02-15 18:20:00|151233.6|151143.6|151203.6|151113.6|151235.2|151145.2|151194.3|151104.3|465
1644949500000|2022-02-15 18:25:00|151203.3|151113.3|151199|151109|151206.9|151116.9|151191.4|151101.4|380
1644949800000|2022-02-15 18:30:00|151199.7|151109.7|151241.1|151151.1|151246|151156|151199.3|151109.3|448
1644950100000|2022-02-15 18:35:00|151241.4|151151.4|151280.1|151190.1|151297.9|151207.9|151228.6|151138.6|354
1644950400000|2022-02-15 18:40:00|151280.2|151190.2|151288.6|151198.6|151295.2|151205.2|151255.1|151165.1|534
1644950700000|2022-02-15 18:45:00|151288.7|151198.7|151290.9|151200.9|151308|151218|151270.7|151180.7|510
1644951000000|2022-02-15 18:50:00|151290.3|151200.3|151291.3|151201.3|151302|151212|151275.8|151185.8|351
1644951300000|2022-02-15 18:55:00|151291.5|151201.5|151283|151193|151298|151208|151264.3|151174.3|292
1644951600000|2022-02-15 19:00:00|151292.2|151202.2|151342.9|151252.9|151356.5|151266.5|151290.4|151200.4|404
1644951900000|2022-02-15 19:05:00|151343.2|151253.2|151345.4|151255.4|151374.8|151284.8|151322.7|151232.7|604
1644952200000|2022-02-15 19:10:00|151344.1|151254.1|151313.3|151223.3|151409.8|151319.8|151293.1|151203.1|612
1644952500000|2022-02-15 19:15:00|151315|151225|151286.4|151196.4|151315|151225|151276.8|151186.8|307
1644952800000|2022-02-15 19:20:00|151288.4|151198.4|151293.4|151203.4|151304|151214|151285.7|151195.7|318
1644953100000|2022-02-15 19:25:00|151294.4|151204.4|151287.4|151197.4|151305|151215|151273.6|151183.6|353
1644953400000|2022-02-15 19:30:00|151285.8|151195.8|151336.7|151246.7|151338.8|151248.8|151280.8|151190.8|378
1644953700000|2022-02-15 19:35:00|151335.5|151245.5|151316.1|151226.1|151348|151258|151309.1|151200.5|280
1644954000000|2022-02-15 19:40:00|151318.4|151228.4|151247|151157|151366.4|151276.4|151245.1|151155.1|445
1644954300000|2022-02-15 19:45:00|151247.8|151157.8|151345.8|151255.8|151358.8|151268.8|151243|151153|448
1644954600000|2022-02-15 19:50:00|151345.5|151255.5|151324.9|151234.9|151365.6|151275.6|151308.1|151218.1|422
1644954900000|2022-02-15 19:55:00|151326.2|151236.2|151249.9|151159.9|151343.2|151253.2|151249.9|151159.9|526
1644955200000|2022-02-15 20:00:00|151245.4|151155.4|151175.8|151085.8|151248|151158|151169.2|151079.2|569
1644955500000|2022-02-15 20:05:00|151176.7|151086.7|151142.9|151012.9|151176.7|151086.7|151120.7|151010.4|502
1644955800000|2022-02-15 20:10:00|151143|151013|151135.3|151005.3|151151.7|151042.1|151113.7|151002.3|399
1644956100000|2022-02-15 20:15:00|151133.5|151003.5|151140.2|151010.2|151154.2|151037.4|151114.4|151000.7|364
1644956400000|2022-02-15 20:20:00|151140.8|151010.8|151145.7|151015.7|151159.3|151069.3|151095.9|150997|520
1644956700000|2022-02-15 20:25:00|151146|151016|151120|151030|151146|151046|151094.7|151004.7|545
1644957000000|2022-02-15 20:30:00|151120.9|151030.9|151203.3|151073.3|151209.3|151097.8|151103.3|151009.7|525
1644957300000|2022-02-15 20:35:00|151203.5|151073.5|151151|151061|151205.5|151090.2|151123.5|151024.6|494
1644957600000|2022-02-15 20:40:00|151151.1|151061.1|151125.3|151035.3|151195.4|151100.6|151082.1|150986.2|683
1644957900000|2022-02-15 20:45:00|151125.9|151035.9|151129.4|151039.4|151152.6|151062.6|151111.5|151021.5|656
1644958200000|2022-02-15 20:50:00|151129.5|151039.5|151003.7|150913.7|151132|151042|150975.8|150885.8|709
1644958500000|2022-02-15 20:55:00|151000.7|150910.7|151094.5|151004.5|151099.8|151009.8|150986|150896|849
1644958800000|2022-02-15 21:00:00|151095.2|151005.2|151127.4|151037.4|151141.2|151051.2|151084.9|150994.9|472
1644959100000|2022-02-15 21:05:00|151128.2|151038.2|151133.4|151043.4|151136.9|151046.9|151122.6|151032.6|361
1644959400000|2022-02-15 21:10:00|151134.8|151044.8|151125.5|151035.5|151154.6|151048.2|151123.6|151014.9|226
1644959700000|2022-02-15 21:15:00|151123.3|151033.3|151148.2|151018.2|151167.9|151037.9|151123.1|151012.3|294
1644960000000|2022-02-15 21:20:00|151147.7|151017.7|151139.1|151009.1|151160.7|151030.7|151034.5|150921.6|248
1644960300000|2022-02-15 21:25:00|151140|151010|151145.8|151015.8|151158.3|151044.9|151118.3|151005.8|246
1644960600000|2022-02-15 21:30:00|151146|151016|151170.8|151040.8|151180.8|151050.8|151146|151016|258
1644960900000|2022-02-15 21:35:00|151171.3|151041.3|151172|151042|151194.2|151069.9|151145.4|151025|245
1644961200000|2022-02-15 21:40:00|151171|151041|151187.6|151057.6|151228.1|151065.2|151141.9|150948.7|257
1644961500000|2022-02-15 21:45:00|151186.5|151056.5|151247.3|151117.3|151280.2|151125.7|151171.9|150993.8|304
1644961800000|2022-02-15 21:50:00|151245.1|151115.1|151249.5|151119.5|151303.4|151130|151241.6|151072|197
1644962100000|2022-02-15 21:55:00|151249.4|151119.4|151230.1|150921.4|151348.1|151127.3|151201.1|150894.3|322
1644962400000|2022-02-15 22:00:00|151246.7|150904.7|151167.5|150825.5|151273.2|150931.2|151158.3|150816.3|79
1644962700000|2022-02-15 22:05:00|151174.1|150832.1|151155.6|150813.6|151181|150839|151139.1|150797.1|78
1644963000000|2022-02-15 22:10:00|151133.2|150791.2|151188.4|150846.4|151203.2|150861.2|151075.6|150733.6|237
1644963300000|2022-02-15 22:15:00|151180.9|150838.9|151144.9|150802.9|151194.4|150852.4|151141.4|150799.4|108
1644963600000|2022-02-15 22:20:00|151143.4|150801.4|151231.5|150889.5|151240.1|150898.1|151142.6|150800.6|259
1644963900000|2022-02-15 22:25:00|151237|150895|151227.6|150885.6|151253.9|150911.9|151210.9|150868.9|182
1644964200000|2022-02-15 22:30:00|151227.8|150885.8|151237.7|150895.7|151251.6|150909.6|151213|150871|149
1644964500000|2022-02-15 22:35:00|151233.7|150891.7|151220.5|150878.5|151261.5|150919.5|151219.3|150877.3|95
1644964800000|2022-02-15 22:40:00|151220.6|150878.6|151223.3|150881.3|151261.5|150919.5|151219|150877|102
1644965100000|2022-02-15 22:45:00|151240.8|150898.8|151232.2|150890.2|151240.8|150898.8|151209.5|150867.5|112
1644965400000|2022-02-15 22:50:00|151220.3|150878.3|151229.2|150887.2|151241.8|150899.8|151203.6|150861.6|98
1644965700000|2022-02-15 22:55:00|151225.4|150883.4|151229.4|150887.4|151250.5|150908.5|151206.3|150864.3|107
1644966000000|2022-02-15 23:00:00|151228.8|150886.8|151212.5|150870.5|151268.8|150926.8|151204|150862|488
1644966300000|2022-02-15 23:05:00|151220.3|150878.3|151210.8|150868.8|151233.5|150891.5|151189.2|150847.2|373
1644966600000|2022-02-15 23:10:00|151211|150869|151235|150893|151275|150933|151194.7|150852.7|215
1644966900000|2022-02-15 23:15:00|151249.9|150907.9|151202.3|150860.3|151291|150949|151167|150845.9|174
1644967200000|2022-02-15 23:20:00|151255.4|150913.4|151199.7|150857.7|151267|150925|151167|150850.5|186
1644967500000|2022-02-15 23:25:00|151198.5|150856.5|151229.9|150887.9|151243.3|150901.3|151195.9|150853.9|207
1644967800000|2022-02-15 23:30:00|151232.8|150890.8|151222.2|150880.2|151255.1|150913.1|151165|150848.5|184
1644968100000|2022-02-15 23:35:00|151223.1|150881.1|151218.4|150876.4|151241.5|150899.5|151163|150845.7|232
1644968400000|2022-02-15 23:40:00|151219.7|150877.7|151209|150867|151246.6|150904.6|151198.5|150856.5|261
1644968700000|2022-02-15 23:45:00|151227.5|150885.5|151205.5|150863.5|151249|150907|151197.3|150855.3|298
1644969000000|2022-02-15 23:50:00|151224.4|150882.4|151209.9|150867.9|151259.6|150917.6|151189.7|150847.7|262
1644969300000|2022-02-15 23:55:00|151213.9|150871.9|151201|150859|151242|150900|151187.3|150845.3|285
1644969600000|2022-02-16 00:00:00|151218.5|150876.5|151218.7|150894.6|151246.1|150904.1|151198.4|150856.4|606
1644969900000|2022-02-16 00:05:00|151218.6|150894.4|151232.3|150955.7|151279.8|150979.7|151189.3|150887.8|865
1644970200000|2022-02-16 00:10:00|151232.9|150952.9|151186|151056|151272.9|151065.9|151176.9|150944.5|743
1644970500000|2022-02-16 00:15:00|151225.3|151019.9|151178.8|151048.8|151259.3|151063.4|151175.9|151001.2|616
1644970800000|2022-02-16 00:20:00|151171.9|151041.9|151251.8|151019.8|151274.4|151062.4|151171.9|150996.4|438
1644971100000|2022-02-16 00:25:00|151229.8|151020.4|151233.8|151017.2|151288.8|151063|151171.5|150991.2|430
1644971400000|2022-02-16 00:30:00|151234.2|151020.4|151214|151013|151250|151061.8|151171.7|151004.4|637
1644971700000|2022-02-16 00:35:00|151214.9|151012|151173.4|151043.4|151250.1|151061.3|151166|151002.9|503
1644972000000|2022-02-16 00:40:00|151173.7|151043.7|151172.7|151042.7|151260|151052.7|151159|150986.4|630
1644972300000|2022-02-16 00:45:00|151173|151043|151179.3|151049.3|151261.7|151069.1|151172.1|150991|529
1644972600000|2022-02-16 00:50:00|151179|151049|151172.3|151042.3|151241.9|151061.8|151164.4|151004.3|630
1644972900000|2022-02-16 00:55:00|151172.1|151042.1|151180.4|151050.4|151238.1|151057|151157.6|150996.7|727
1644973200000|2022-02-16 01:00:00|151183.6|151053.6|151184|151054|151264.1|151069.6|151168.9|151021.2|827
1644973500000|2022-02-16 01:05:00|151180.6|151050.6|151170.8|151040.8|151246.7|151059.5|151165.1|150995.4|766
1644973800000|2022-02-16 01:10:00|151171.5|151041.5|151160.9|151030.9|151227|151062.6|151142.5|151002.1|686
1644974100000|2022-02-16 01:15:00|151161.9|151031.9|151165.9|151035.9|151226.6|151066.6|151151.9|151003.4|611
1644974400000|2022-02-16 01:20:00|151168.6|151038.6|151174.5|151044.5|151185.1|151055.1|151154.9|151024.9|425
1644974700000|2022-02-16 01:25:00|151171.8|151041.8|151169.1|151039.1|151180.2|151050.2|151158.3|151028.3|575
1644975000000|2022-02-16 01:30:00|151168.7|151038.7|151297.1|151167.1|151349.7|151189|151163.4|151033.4|835
1644975300000|2022-02-16 01:35:00|151287.6|151157.6|151265.6|151135.6|151329.2|151159.4|151254.5|151123.1|763
1644975600000|2022-02-16 01:40:00|151267|151137|151266.2|151136.2|151316.4|151153.5|151258.5|151108.4|680
1644975900000|2022-02-16 01:45:00|151266.4|151136.4|151266.2|151136.2|151280.8|151150.8|151258.5|151128.5|690
1644976200000|2022-02-16 01:50:00|151266|151136|151271.4|151141.4|151325.6|151154.5|151254.7|151103.7|799
1644976500000|2022-02-16 01:55:00|151272.7|151142.7|151270.2|151140.2|151313.5|151153.6|151258.6|151099|803
1644976800000|2022-02-16 02:00:00|151270.3|151140.3|151272.2|151142.2|151285|151155|151267.4|151137.4|811
1644977100000|2022-02-16 02:05:00|151271.9|151141.9|151271.2|151141.2|151286.8|151156.8|151261|151131|828
1644977400000|2022-02-16 02:10:00|151274.2|151144.2|151275.7|151145.7|151291.7|151161.7|151258.9|151128.9|757
1644977700000|2022-02-16 02:15:00|151274.4|151144.4|151262.2|151132.2|151322.8|151158.6|151248|151102.5|717
1644978000000|2022-02-16 02:20:00|151262.8|151132.8|151267.1|151137.1|151322|151155.1|151251.6|151086.1|782
1644978300000|2022-02-16 02:25:00|151265.8|151135.8|151282.1|151152.1|151308.8|151154.4|151256.5|151099.7|781
1644978600000|2022-02-16 02:30:00|151282.4|151152.4|151194.3|151064.3|151318.6|151154.7|151156.1|151026.1|854
1644978900000|2022-02-16 02:35:00|151196.8|151066.8|151192.4|151062.4|151219|151089|151168.3|151038.3|904
1644979200000|2022-02-16 02:40:00|151192.9|151062.9|151212.4|151082.4|151217.4|151100.6|151173.5|151043.5|757
1644979500000|2022-02-16 02:45:00|151212.5|151082.5|151208.7|151078.7|151212.5|151099.7|151185.1|151064.1|510
1644979800000|2022-02-16 02:50:00|151208.2|151078.2|151177.4|151087.4|151215.3|151101.1|151177.4|151064.5|423
1644980100000|2022-02-16 02:55:00|151176.2|151086.2|151207.1|151077.1|151213.1|151098.6|151176.1|151067.1|566
1644980400000|2022-02-16 03:00:00|151207.9|151077.9|151208.3|151078.3|151218.3|151088.3|151204.3|151074.3|573
1644980700000|2022-02-16 03:05:00|151208.2|151078.2|151208.1|151078.1|151214.6|151084.6|151202.6|151072.6|627
1644981000000|2022-02-16 03:10:00|151208.2|151078.2|151209|151079|151214.8|151084.8|151199.3|151069.3|583
1644981300000|2022-02-16 03:15:00|151208.7|151078.7|151217.9|151087.9|151225|151110.9|151195.7|151078.7|874
1644981600000|2022-02-16 03:20:00|151217.8|151087.8|151215.5|151085.5|151222.1|151110.1|151190.5|151079.5|784
1644981900000|2022-02-16 03:25:00|151215.6|151085.6|151214.5|151084.5|151219.9|151113.2|151193.8|151081.9|455
1644982200000|2022-02-16 03:30:00|151214.6|151084.6|151211.5|151081.5|151222.1|151108.8|151194|151080.8|413
1644982500000|2022-02-16 03:35:00|151212.5|151082.5|151217|151087|151218.5|151088.5|151209.1|151079.1|641
1644982800000|2022-02-16 03:40:00|151216.9|151086.9|151209.3|151079.3|151221.1|151091.1|151198.7|151068.7|560
1644983100000|2022-02-16 03:45:00|151209|151079|151208.8|151078.8|151210.4|151093.6|151183.6|151071.8|404
1644983400000|2022-02-16 03:50:00|151209.3|151079.3|151214.7|151084.7|151221.9|151108.8|151187.7|151076.3|489
1644983700000|2022-02-16 03:55:00|151214.8|151084.8|151185.8|151095.8|151217.5|151104.1|151184.9|151075.8|766
1644984000000|2022-02-16 04:00:00|151186|151096|151130.9|151000.9|151211.6|151101.9|151112.6|150982.6|519
1644984300000|2022-02-16 04:05:00|151136.3|151006.3|151122.6|150992.6|151145.8|151015.8|151111.3|150981.3|538
1644984600000|2022-02-16 04:10:00|151122.7|150992.7|151090.7|150960.7|151125.9|150995.9|151086.9|150956.9|614
1644984900000|2022-02-16 04:15:00|151087.7|150957.7|151100.1|150970.1|151103.1|150973.1|151086.3|150956.3|688
1644985200000|2022-02-16 04:20:00|151100.2|150970.2|151102.5|150972.5|151105.9|150975.9|151091|150961|605
1644985500000|2022-02-16 04:25:00|151102.7|150972.7|151106.9|150976.9|151111.4|150981.4|151093|150963|713
1644985800000|2022-02-16 04:30:00|151103.9|150973.9|151072.9|150942.9|151109.4|150979.4|151052.6|150922.6|704
1644986100000|2022-02-16 04:35:00|151073|150943|151052|150922|151075.9|150945.9|151044.8|150914.8|594
1644986400000|2022-02-16 04:40:00|151051.7|150921.7|151053.2|150923.2|151058.1|150928.1|151046.2|150916.2|653
1644986700000|2022-02-16 04:45:00|151052.6|150922.6|151045.4|150915.4|151053.1|150923.1|151033.5|150903.5|740
1644987000000|2022-02-16 04:50:00|151045.5|150915.5|151003|150873|151047.6|150917.6|151001.9|150871.9|554
1644987300000|2022-02-16 04:55:00|151003.9|150873.9|150915.6|150785.6|151011.5|150894.9|150904.8|150774.8|535
1644987600000|2022-02-16 05:00:00|150912|150782|150901.3|150771.3|150916.7|150786.7|150898.6|150768.6|617
1644987900000|2022-02-16 05:05:00|150902.5|150772.5|150888.4|150798.4|150908.3|150801.2|150878.8|150770|377
1644988200000|2022-02-16 05:10:00|150888.8|150798.8|150854.3|150724.3|150911.6|150800.8|150832.2|150702.2|394
1644988500000|2022-02-16 05:15:00|150853.6|150723.6|150850.4|150720.4|150882.6|150752.6|150842.3|150712.3|590
1644988800000|2022-02-16 05:20:00|150848.7|150718.7|150828.6|150698.6|150862.2|150732.2|150827.9|150697.9|523
1644989100000|2022-02-16 05:25:00|150828.2|150698.2|150848.2|150718.2|150862.5|150753.1|150802.7|150672.7|477
1644989400000|2022-02-16 05:30:00|150849.3|150719.3|150894.4|150764.4|150894.4|150784.8|150827.8|150697.8|854
1644989700000|2022-02-16 05:35:00|150892.7|150762.7|150876.2|150746.2|150901|150789.1|150844.5|150714.5|817
1644990000000|2022-02-16 05:40:00|150874.6|150744.6|150863.5|150733.5|150879.4|150757.5|150835.9|150723.7|857
1644990300000|2022-02-16 05:45:00|150864.2|150734.2|150864|150734|150876.9|150746.9|150855.5|150725.5|777
1644990600000|2022-02-16 05:50:00|150864.3|150734.3|150874.8|150744.8|150875.5|150745.5|150858.2|150728.2|625
1644990900000|2022-02-16 05:55:00|150872.2|150742.2|150887.3|150757.3|150893.5|150763.5|150859.3|150729.3|645
1644991200000|2022-02-16 06:00:00|150887.9|150757.9|150847.2|150717.2|150892.2|150762.2|150835.5|150705.5|523
1644991500000|2022-02-16 06:05:00|150848.1|150718.1|150870.4|150740.4|150881.1|150751.4|150832.8|150702.8|489
1644991800000|2022-02-16 06:10:00|150870.6|150740.6|150908|150778|150918.2|150788.2|150857.8|150727.8|619
1644992100000|2022-02-16 06:15:00|150907.6|150777.6|150876.7|150786.7|150915.9|150800.3|150860.1|150730.1|474
1644992400000|2022-02-16 06:20:00|150877.3|150787.3|150894.8|150764.8|150901.9|150792.2|150870.2|150761.1|489
1644992700000|2022-02-16 06:25:00|150895.3|150765.3|150870.7|150780.7|150901.3|150796.8|150868.9|150758.4|482
1644993000000|2022-02-16 06:30:00|150870.8|150780.8|150842|150712|150875.2|150785.2|150711.6|150621.6|734
1644993300000|2022-02-16 06:35:00|150841.4|150711.4|150853.5|150723.5|150866.7|150736.7|150823.3|150693.3|595
1644993600000|2022-02-16 06:40:00|150848.2|150718.2|150863.3|150733.3|150864.3|150734.3|150842.6|150712.6|624
1644993900000|2022-02-16 06:45:00|150862.5|150732.5|150858.4|150728.4|150872|150757.8|150842.6|150717.1|498
1644994200000|2022-02-16 06:50:00|150858.1|150728.1|150828.8|150738.8|150876.2|150747.2|150808.2|150697.6|688
1644994500000|2022-02-16 06:55:00|150828|150738|150776.8|150646.8|150856.2|150746.5|150740.2|150636.6|731
1644994800000|2022-02-16 07:00:00|150779.2|150649.2|150800.4|150670.4|150815.9|150703.4|150724.2|150610.8|864
1644995100000|2022-02-16 07:05:00|150802.2|150672.2|150682.1|150592.1|150812.8|150715.4|150674.1|150584.1|784
1644995400000|2022-02-16 07:10:00|150682.2|150592.2|150609.3|150519.3|150727.5|150616.1|150567.8|150477.8|826
1644995700000|2022-02-16 07:15:00|150609.4|150519.4|150745.4|150615.4|150848.5|150718.5|150594|150504|626
1644996000000|2022-02-16 07:20:00|150746.1|150616.1|150551.6|150421.6|150774.6|150659.1|150397.2|150267.2|976
1644996300000|2022-02-16 07:25:00|150552.3|150422.3|150660.3|150530.3|150665.2|150540.7|150542.3|150412.3|884
1644996600000|2022-02-16 07:30:00|150659.1|150529.1|150850.5|150720.5|150865.8|150739.8|150653.2|150523.2|701
1644996900000|2022-02-16 07:35:00|150850.9|150720.9|150855.7|150765.7|150872|150770.8|150830.4|150700.4|477
1644997200000|2022-02-16 07:40:00|150855.8|150765.8|150898.2|150808.2|150963.4|150833.4|150843.4|150753.4|682
1644997500000|2022-02-16 07:45:00|150897.8|150807.8|150849.3|150759.3|150909.3|150819.3|150820.2|150730.2|560
1644997800000|2022-02-16 07:50:00|150848.8|150758.8|151084.5|150994.5|151086.2|150996.2|150832.7|150742.7|670
1644998100000|2022-02-16 07:55:00|151086.2|150996.2|150948.3|150818.3|151151.5|151061.5|150943.9|150809.4|779
1644998400000|2022-02-16 08:00:00|150984.6|150783.4|150930.7|150840.7|151034.5|150934.1|150873.4|150671.9|1032
1644998700000|2022-02-16 08:05:00|150931.9|150841.9|150786.3|150696.3|150966.8|150876.8|150780.8|150690.8|948
1644999000000|2022-02-16 08:10:00|150786.2|150696.2|150776.2|150686.2|150847.7|150757.7|150769.6|150679.6|1009
1644999300000|2022-02-16 08:15:00|150774.8|150684.8|150782|150692|150854.1|150764.1|150755|150665|983
1644999600000|2022-02-16 08:20:00|150780.7|150690.7|150645.3|150555.3|150780.7|150690.7|150627.6|150537.6|1035
1644999900000|2022-02-16 08:25:00|150644.7|150554.7|150665.5|150575.5|150693.4|150603.4|150613.6|150523.6|817
1645000200000|2022-02-16 08:30:00|150664.9|150574.9|150644|150554|150687.9|150597.9|150616.2|150526.2|695
1645000500000|2022-02-16 08:35:00|150644.3|150554.3|150658.4|150568.4|150682.6|150592.6|150553.1|150463.1|720
1645000800000|2022-02-16 08:40:00|150658.2|150568.2|150775.7|150685.7|150823.1|150733.1|150639.4|150549.4|939
1645001100000|2022-02-16 08:45:00|150776.9|150686.9|150768|150678|150910.8|150820.8|150762.8|150672.8|891
1645001400000|2022-02-16 08:50:00|150763.1|150673.1|150764.3|150674.3|150803.4|150713.4|150702.4|150612.4|880
1645001700000|2022-02-16 08:55:00|150766.9|150676.9|150605.4|150515.4|150823.7|150733.7|150598.8|150508.8|870
1645002000000|2022-02-16 09:00:00|150605.7|150515.7|150573.5|150483.5|150672.4|150582.4|150540.4|150450.4|995
1645002300000|2022-02-16 09:05:00|150574.3|150484.3|150887.2|150797.2|150920.2|150815.4|150561.3|150471.3|866
1645002600000|2022-02-16 09:10:00|150887.9|150797.9|150779.4|150689.4|150895.4|150804.4|150776.9|150686.9|822
1645002900000|2022-02-16 09:15:00|150780.3|150690.3|150792.2|150702.2|150792.2|150702.2|150656.8|150566.8|946
1645003200000|2022-02-16 09:20:00|150791.5|150701.5|150830.1|150740.1|150834.3|150744.3|150789|150699|784
1645003500000|2022-02-16 09:25:00|150828.2|150738.2|150723.5|150633.5|150830.6|150740.6|150702.3|150612.3|740
1645003800000|2022-02-16 09:30:00|150723|150633|150768.4|150678.4|150776.6|150686.6|150717.3|150627.3|540
1645004100000|2022-02-16 09:35:00|150766.5|150676.5|150806.3|150716.3|150912|150822|150766.2|150676.2|697
1645004400000|2022-02-16 09:40:00|150805|150715|150711.9|150621.9|150805|150715|150658.8|150568.8|697
1645004700000|2022-02-16 09:45:00|150711.2|150621.2|150829.2|150739.2|150833.9|150743.9|150652.3|150562.3|841
1645005000000|2022-02-16 09:50:00|150825.6|150735.6|150922.2|150832.2|150937.2|150847.2|150813|150723|897
1645005300000|2022-02-16 09:55:00|150922.4|150832.4|150847.8|150757.8|150930.1|150840.1|150838.8|150748.8|759
1645005600000|2022-02-16 10:00:00|150847.5|150757.5|150758.4|150668.4|150857.2|150767.2|150723.6|150633.6|755
1645005900000|2022-02-16 10:05:00|150758.7|150668.7|150677.3|150587.3|150761.1|150671.1|150666.6|150576.6|629
1645006200000|2022-02-16 10:10:00|150678.2|150588.2|150721.7|150631.7|150734.7|150644.7|150676|150586|538
1645006500000|2022-02-16 10:15:00|150720.6|150630.6|150771.8|150681.8|150792.9|150702.9|150692.3|150602.3|598
1645006800000|2022-02-16 10:20:00|150771.7|150681.7|150892.7|150802.7|150892.7|150802.7|150705.5|150615.5|680
1645007100000|2022-02-16 10:25:00|150891.3|150801.3|150889.8|150799.8|150908.1|150818.1|150825.7|150735.7|747
1645007400000|2022-02-16 10:30:00|150889.1|150799.1|150906.4|150816.4|150906.6|150816.6|150851.5|150761.5|746
1645007700000|2022-02-16 10:35:00|150907.7|150817.7|150979.8|150889.8|150998|150908|150904|150814|868
1645008000000|2022-02-16 10:40:00|150978.9|150888.9|151027.1|150937.1|151035.5|150945.5|150965.8|150875.8|712
1645008300000|2022-02-16 10:45:00|151027.2|150937.2|150989.8|150899.8|151035.9|150945.9|150978.2|150888.2|675
1645008600000|2022-02-16 10:50:00|150990.3|150900.3|150958.6|150868.6|150990.3|150900.3|150929|150839|668
1645008900000|2022-02-16 10:55:00|150957|150867|150868.6|150778.6|150983.4|150893.4|150831.3|150741.3|861
1645009200000|2022-02-16 11:00:00|150867|150777|150815.2|150725.2|150910|150817.8|150770.2|150680.2|894
1645009500000|2022-02-16 11:05:00|150809.7|150719.7|150810.5|150720.5|150818.7|150728.7|150774.2|150684.2|870
1645009800000|2022-02-16 11:10:00|150808.4|150718.4|150836.8|150746.8|150846|150756|150791.5|150701.5|902
1645010100000|2022-02-16 11:15:00|150837|150747|150826.9|150736.9|150839.1|150749.1|150778.6|150688.6|806
1645010400000|2022-02-16 11:20:00|150827.1|150737.1|150869|150779|150889.9|150799.9|150804.3|150714.3|742
1645010700000|2022-02-16 11:25:00|150870.6|150780.6|150823.8|150733.8|150899.5|150809.5|150820.5|150730.5|689
1645011000000|2022-02-16 11:30:00|150824.9|150734.9|150682|150592|150828.5|150738.5|150671.8|150581.8|833
1645011300000|2022-02-16 11:35:00|150682.6|150592.6|150720.9|150630.9|150743.3|150653.3|150671.6|150581.6|643
1645011600000|2022-02-16 11:40:00|150721|150631|150754|150664|150784.7|150694.7|150705.5|150615.5|727
1645011900000|2022-02-16 11:45:00|150753.7|150663.7|150659.6|150569.6|150776.3|150686.3|150646.9|150556.9|752
1645012200000|2022-02-16 11:50:00|150659.9|150569.9|150746.2|150656.2|150750.2|150660.2|150653.1|150563.1|721
1645012500000|2022-02-16 11:55:00|150746|150656|150754|150664|150763.6|150673.6|150701|150611|646
1645012800000|2022-02-16 12:00:00|150754.1|150664.1|150742.6|150652.6|150816.1|150726.1|150741.2|150651.2|700
1645013100000|2022-02-16 12:05:00|150739|150649|150720.9|150630.9|150787.7|150697.7|150560.2|150470.2|866
1645013400000|2022-02-16 12:10:00|150720.8|150630.8|150730.3|150640.3|150752.5|150662.5|150676.4|150586.4|867
1645013700000|2022-02-16 12:15:00|150732.8|150642.8|150802.2|150712.2|150823.2|150733.2|150707.7|150617.7|766
1645014000000|2022-02-16 12:20:00|150802.1|150712.1|150808.3|150718.3|150817.6|150727.6|150759.4|150669.4|644
1645014300000|2022-02-16 12:25:00|150804|150714|150796|150706|150875.1|150785.1|150775.3|150685.3|925
1645014600000|2022-02-16 12:30:00|150795.7|150705.7|150819.4|150729.4|150864.2|150774.2|150793.9|150703.9|882
1645014900000|2022-02-16 12:35:00|150819.6|150729.6|150986.5|150896.5|150998.4|150908.4|150791.7|150701.7|1028
1645015200000|2022-02-16 12:40:00|150985.7|150895.7|151137.1|151047.1|151181.9|151091.9|150977|150887|924
1645015500000|2022-02-16 12:45:00|151137.6|151047.6|151110.8|151020.8|151155.3|151065.3|151084.4|150994.4|731
1645015800000|2022-02-16 12:50:00|151106.9|151016.9|151270|151180|151275.2|151185.2|151100|151010|762
1645016100000|2022-02-16 12:55:00|151269.9|151179.9|151208.4|151118.4|151389.8|151299.8|151182.1|151092.1|904
1645016400000|2022-02-16 13:00:00|151207.7|151117.7|151232.7|151142.7|151296.1|151206.1|151159.6|151069.6|936
1645016700000|2022-02-16 13:05:00|151232.6|151142.6|151347.4|151257.4|151407|151317|151218.9|151128.9|937
1645017000000|2022-02-16 13:10:00|151352|151262|151413.6|151323.6|151484.3|151394.3|151341.4|151251.4|845
1645017300000|2022-02-16 13:15:00|151410.9|151320.9|151307.1|151217.1|151469.4|151379.4|151307.1|151217.1|875
1645017600000|2022-02-16 13:20:00|151307.3|151217.3|151460.1|151370.1|151481.2|151391.2|151284.5|151194.5|940
1645017900000|2022-02-16 13:25:00|151467.7|151377.7|151444.8|151314.8|151595.5|151505.5|151442.2|151278|887
1645018200000|2022-02-16 13:30:00|151483.2|151277.4|151339.6|151249.6|151576.1|151464|151325.9|151235.9|1082
1645018500000|2022-02-16 13:35:00|151339.8|151249.8|151223.7|151133.7|151371.9|151281.9|151219.5|151129.5|835
1645018800000|2022-02-16 13:40:00|151224.2|151134.2|151201|151111|151280.4|151190.4|151185.1|151095.1|968
1645019100000|2022-02-16 13:45:00|151201.1|151111.1|151468.6|151378.6|151492.3|151402.3|151148.3|151058.3|1127
1645019400000|2022-02-16 13:50:00|151466.5|151376.5|151328.7|151238.7|151489.3|151399.3|151323.6|151233.6|1003
1645019700000|2022-02-16 13:55:00|151327.9|151237.9|151290|151200|151371.4|151281.4|151261.5|151171.5|977
1645020000000|2022-02-16 14:00:00|151288.4|151198.4|151322.3|151232.3|151461.3|151371.3|151283.1|151193.1|922
1645020300000|2022-02-16 14:05:00|151322.2|151232.2|151244.6|151154.6|151355|151265|151225.9|151135.9|646
1645020600000|2022-02-16 14:10:00|151260.5|151170.5|151255|151165|151289.3|151199.3|151230.5|151140.5|881
1645020900000|2022-02-16 14:15:00|151250|151160|151316.7|151226.7|151350.2|151260.2|151206.5|151116.5|1009
1645021200000|2022-02-16 14:20:00|151321|151231|151499.5|151409.5|151531.1|151441.1|151318.6|151228.6|912
1645021500000|2022-02-16 14:25:00|151497.4|151407.4|151303.7|151213.7|151509.9|151419.9|151269.5|151179.5|959
1645021800000|2022-02-16 14:30:00|151301.3|151211.3|151110.8|151020.8|151302.1|151212.1|151097.3|151007.3|1103
1645022100000|2022-02-16 14:35:00|151109.3|151019.3|151082.3|150992.3|151112.4|151022.4|150977.7|150887.7|1125
1645022400000|2022-02-16 14:40:00|151081.8|150991.8|151030.7|150940.7|151108.7|151018.7|150938.4|150848.4|1067
1645022700000|2022-02-16 14:45:00|151033.1|150943.1|151028.9|150938.9|151130.6|151040.6|150967.9|150877.9|994
1645023000000|2022-02-16 14:50:00|151027.4|150937.4|151112.5|151022.5|151170|151080|151017.8|150927.8|1093
1645023300000|2022-02-16 14:55:00|151111.4|151021.4|150916.8|150826.8|151160.1|151070.1|150916.3|150826.3|1010
1645023600000|2022-02-16 15:00:00|150916.9|150826.9|151103.3|151013.3|151133.4|151043.4|150878.7|150788.7|991
1645023900000|2022-02-16 15:05:00|151102.3|151012.3|151000.2|150910.2|151152.3|151062.3|150954.5|150864.5|928
1645024200000|2022-02-16 15:10:00|151000.7|150910.7|150946.1|150856.1|151033.2|150943.2|150908.5|150818.5|847
1645024500000|2022-02-16 15:15:00|150942.8|150852.8|151084.2|150994.2|151106.7|151016.7|150914.6|150824.6|936
1645024800000|2022-02-16 15:20:00|151083.3|150993.3|151082.7|150992.7|151092.9|151002.9|151071.9|150981.9|652
1645025100000|2022-02-16 15:25:00|151083.1|150993.1|150915.7|150825.7|151083.8|150993.8|150892.3|150802.3|997
1645025400000|2022-02-16 15:30:00|150919.9|150829.9|150892.2|150802.2|150956.3|150866.3|150823.1|150733.1|1021
1645025700000|2022-02-16 15:35:00|150892.5|150802.5|151113|151023|151141.5|151051.5|150875.2|150785.2|909
1645026000000|2022-02-16 15:40:00|151112.9|151022.9|151181.6|151091.6|151209.5|151119.5|151077.5|150987.5|949
1645026300000|2022-02-16 15:45:00|151181.4|151091.4|151255.6|151165.6|151260.4|151170.4|151113.6|151023.6|1057
1645026600000|2022-02-16 15:50:00|151254.2|151164.2|151153|151063|151254.4|151164.4|151112.9|151022.9|1074
1645026900000|2022-02-16 15:55:00|151150.5|151060.5|150960.3|150870.3|151153|151063|150870.3|150780.3|985
1645027200000|2022-02-16 16:00:00|150968|150878|150721.5|150631.5|150992.5|150902.5|150718.1|150628.1|1022
1645027500000|2022-02-16 16:05:00|150721.9|150631.9|150751.1|150661.1|150848.5|150758.5|150718.4|150628.4|881
1645027800000|2022-02-16 16:10:00|150750.8|150660.8|150781|150691|150799.9|150709.9|150734|150644|796
1645028100000|2022-02-16 16:15:00|150781.2|150691.2|150776.6|150686.6|150794.2|150704.2|150681.2|150591.2|811
1645028400000|2022-02-16 16:20:00|150777.5|150687.5|150686.8|150596.8|150781.1|150691.1|150685.7|150595.7|700
1645028700000|2022-02-16 16:25:00|150686.4|150596.4|150662.1|150572.1|150692.9|150602.9|150652.3|150562.3|542
1645029000000|2022-02-16 16:30:00|150663.3|150573.3|150672.2|150582.2|150685.8|150595.8|150655.8|150565.8|779
1645029300000|2022-02-16 16:35:00|150672.9|150582.9|150672.6|150582.6|150692.5|150602.5|150668.9|150578.9|631
1645029600000|2022-02-16 16:40:00|150672.5|150582.5|150688.3|150598.3|150698.2|150608.2|150664.3|150574.3|609
1645029900000|2022-02-16 16:45:00|150687.4|150597.4|150685.8|150595.8|150693.2|150603.2|150677.4|150587.4|542
1645030200000|2022-02-16 16:50:00|150686.1|150596.1|150689.8|150599.8|150710.9|150620.9|150676.9|150586.9|492
1645030500000|2022-02-16 16:55:00|150689.7|150599.7|150649.8|150559.8|150696.6|150606.6|150640.3|150550.3|638
1645030800000|2022-02-16 17:00:00|150651.1|150561.1|150675.8|150585.8|150699.4|150609.4|150646.3|150556.3|609
1645031100000|2022-02-16 17:05:00|150676.3|150586.3|150654.7|150564.7|150686.2|150596.2|150625.4|150535.4|539
1645031400000|2022-02-16 17:10:00|150655.3|150565.3|150644.5|150554.5|150681.7|150591.7|150642.9|150552.9|644
1645031700000|2022-02-16 17:15:00|150644.8|150554.8|150576.5|150486.5|150650.7|150560.7|150562.2|150472.2|786
1645032000000|2022-02-16 17:20:00|150577.9|150487.9|150496.4|150406.4|150578.1|150488.1|150474.4|150384.4|939
1645032300000|2022-02-16 17:25:00|150496|150406|150473.2|150383.2|150496|150406|150460|150370|770
1645032600000|2022-02-16 17:30:00|150472.2|150382.2|150670.6|150580.6|150686.1|150596.1|150465.7|150375.7|690
1645032900000|2022-02-16 17:35:00|150669.5|150579.5|150685.4|150595.4|150769.1|150679.1|150646.5|150556.5|829
1645033200000|2022-02-16 17:40:00|150685.3|150595.3|150638.8|150548.8|150688|150598|150621.7|150531.7|716
1645033500000|2022-02-16 17:45:00|150639|150549|150601.5|150511.5|150670.5|150580.5|150599.4|150509.4|632
1645033800000|2022-02-16 17:50:00|150605.6|150515.6|150632.4|150542.4|150657.2|150567.2|150601.1|150511.1|538
1645034100000|2022-02-16 17:55:00|150631.8|150541.8|150649.7|150559.7|150661.2|150571.2|150611.2|150521.2|650
1645034400000|2022-02-16 18:00:00|150649.2|150559.2|150728.1|150638.1|150728.1|150638.1|150640.7|150550.7|497
1645034700000|2022-02-16 18:05:00|150727.9|150637.9|150621.6|150531.6|150736.6|150646.6|150615.7|150525.7|552
1645035000000|2022-02-16 18:10:00|150621.4|150531.4|150580|150490|150680.7|150590.7|150567.8|150477.8|616
1645035300000|2022-02-16 18:15:00|150576.8|150486.8|150523.7|150433.7|150581.2|150491.2|150510.3|150420.3|448
1645035600000|2022-02-16 18:20:00|150523.4|150433.4|150373.4|150283.4|150527.5|150437.5|150365.6|150275.6|659
1645035900000|2022-02-16 18:25:00|150374.1|150284.1|150373.3|150283.3|150384.1|150294.1|150330.3|150240.3|731
1645036200000|2022-02-16 18:30:00|150373.8|150283.8|150329.3|150239.3|150375|150285|150325.3|150235.3|702
1645036500000|2022-02-16 18:35:00|150329|150239|150260.5|150170.5|150331.7|150241.7|150244.5|150154.5|783
1645036800000|2022-02-16 18:40:00|150260.9|150170.9|150240.7|150150.7|150312.7|150222.7|150230.5|150140.5|744
1645037100000|2022-02-16 18:45:00|150237.7|150147.7|150227|150137|150255|150165|150164.6|150074.6|735
1645037400000|2022-02-16 18:50:00|150225|150135|150342.1|150252.1|150360|150270|150201.7|150111.7|684
1645037700000|2022-02-16 18:55:00|150342|150252|150307.2|150093|150404.5|150314.5|150259.5|150028.5|703
1645038000000|2022-02-16 19:00:00|150305.1|150095.6|150148.4|150018.4|150421|150291|150122.1|150006.2|826
1645038300000|2022-02-16 19:05:00|150107.3|150017.3|150024.5|149934.5|150183|150062.3|149997.9|149867|1013
1645038600000|2022-02-16 19:10:00|150024.8|149934.8|150095.5|150005.5|150148.7|150058.7|150014.2|149924.2|1089
1645038900000|2022-02-16 19:15:00|150096.1|150006.1|150121|150031|150139.4|150049.4|150052.5|149962.5|1056
1645039200000|2022-02-16 19:20:00|150121.3|150031.3|149870.6|149780.6|150125.2|150035.2|149858.3|149768.3|1005
1645039500000|2022-02-16 19:25:00|149870.5|149780.5|149948.8|149858.8|150064.9|149974.9|149869.8|149779.8|807
1645039800000|2022-02-16 19:30:00|149948.2|149858.2|150047.9|149957.9|150054.1|149964.1|149884.1|149794.1|970
1645040100000|2022-02-16 19:35:00|150048.1|149958.1|150083.5|149993.5|150157.8|150054.9|149939.9|149849.9|934
1645040400000|2022-02-16 19:40:00|150082.5|149992.5|150091.1|150001.1|150129.9|150031.3|150056.1|149966.1|1019
1645040700000|2022-02-16 19:45:00|150080.2|149990.2|150066.3|149976.3|150096.2|150006.2|150024.5|149934.5|1096
1645041000000|2022-02-16 19:50:00|150066.2|149976.2|149961.7|149871.7|150066.2|149976.2|149942.4|149852.4|1036
1645041300000|2022-02-16 19:55:00|149946.6|149856.6|149859.4|149769.4|150002.1|149886.2|149852.5|149762.5|1084
1645041600000|2022-02-16 20:00:00|149860.3|149770.3|149873|149783|149899.5|149800.5|149859|149762|968
1645041900000|2022-02-16 20:05:00|149871.2|149781.2|149860.3|149770.3|149897.8|149807.8|149858.1|149756.6|923
1645042200000|2022-02-16 20:10:00|149863|149773|149893.4|149763.4|149912.4|149807.4|149862.9|149758.1|955
1645042500000|2022-02-16 20:15:00|149893.1|149763.1|149867.3|149777.3|149902.1|149799|149857.6|149755.2|962
1645042800000|2022-02-16 20:20:00|149867.7|149777.7|149942.2|149852.2|149955.1|149865.1|149866|149776|956
1645043100000|2022-02-16 20:25:00|149941.3|149851.3|149936.3|149846.3|149951.9|149861.9|149879.5|149789.5|843
1645043400000|2022-02-16 20:30:00|149939.2|149849.2|149885.9|149795.9|149962.2|149872.2|149875.5|149785.5|910
1645043700000|2022-02-16 20:35:00|149886.4|149796.4|149935.5|149845.5|149942|149852|149879.4|149789.4|860
1645044000000|2022-02-16 20:40:00|149935.2|149845.2|149929.7|149839.7|149950|149860|149924.3|149834.3|782
1645044300000|2022-02-16 20:45:00|149929.2|149839.2|149916.5|149826.5|149952.6|149862.6|149900.7|149810.7|922
1645044600000|2022-02-16 20:50:00|149918.9|149828.9|149999.4|149909.4|150012.5|149922.5|149877.2|149787.2|951
1645044900000|2022-02-16 20:55:00|150000.5|149910.5|150047.8|149917.8|150062.7|149961.2|149987.2|149897.2|941
1645045200000|2022-02-16 21:00:00|150040.6|149910.6|149993|149903|150051.9|149928.8|149964.4|149873.4|1064
1645045500000|2022-02-16 21:05:00|149993.3|149903.3|150031.1|149941.1|150060.3|149970.3|149979.4|149874.6|826
1645045800000|2022-02-16 21:10:00|150031.3|149941.3|149986.5|149896.5|150037.8|149947.8|149973.1|149883.1|744
1645046100000|2022-02-16 21:15:00|149984.6|149894.6|150020.9|149930.9|150024.7|149934.7|149981.1|149891.1|683
1645046400000|2022-02-16 21:20:00|150021.3|149931.3|150021.5|149931.5|150050.5|149954|150006.3|149906.1|901
1645046700000|2022-02-16 21:25:00|150019.3|149929.3|150033.4|149943.4|150045.2|149947|150015.4|149906.2|694
1645047000000|2022-02-16 21:30:00|150029.2|149939.2|150032.4|149902.4|150054|149939.7|149983.9|149878.5|419
1645047300000|2022-02-16 21:35:00|150034.6|149904.6|149978.5|149848.5|150049.9|149930.2|149928.1|149816.5|390
1645047600000|2022-02-16 21:40:00|149979.2|149849.2|149982.8|149852.8|150021.1|149861.5|149974.6|149804|296
1645047900000|2022-02-16 21:45:00|149981.3|149851.3|150058.2|149776.5|150062.7|149856.1|149974.5|149765.2|515
1645048200000|2022-02-16 21:50:00|150028.7|149799.3|149951.8|149821.8|150051.1|149844.7|149938.1|149750.6|216
1645048500000|2022-02-16 21:55:00|149962.6|149832.6|149976.1|149846.1|150033|149849.4|149929.3|149723.7|384
1645048800000|2022-02-16 22:00:00|150008.5|149807.1|150110.3|149853.6|150111.2|149870.2|149971.5|149805.9|79
1645049100000|2022-02-16 22:05:00|150131|149832.8|150093.7|149839.2|150131|149854.9|150083|149812.9|55
1645049400000|2022-02-16 22:10:00|150088.2|149834.3|150133.9|149791.9|150151.9|149901.2|150031.2|149773.6|135
1645049700000|2022-02-16 22:15:00|150133.7|149791.7|150113.9|149802.2|150153|149921.4|150033.1|149778.4|137
1645050000000|2022-02-16 22:20:00|150108|149809.7|150133.3|149808.1|150147.9|149887|150067.5|149775.8|129
1645050300000|2022-02-16 22:25:00|150136.9|149794.9|150141.8|149799.8|150189.1|149904.8|150030.5|149780.1|125
1645050600000|2022-02-16 22:30:00|150141.9|149799.9|150143.6|149831.3|150204.2|149894.1|150096.1|149778.2|155
1645050900000|2022-02-16 22:35:00|150156.4|149814.4|150127.3|149888.1|150165.5|149931.4|150057.6|149794.2|121
1645051200000|2022-02-16 22:40:00|150128.5|149888.6|150139|149860.8|150205|149933|150045.6|149786.5|121
1645051500000|2022-02-16 22:45:00|150132.5|149877.2|150134.6|149842.5|150164.9|149930.3|150051.5|149813.6|122
1645051800000|2022-02-16 22:50:00|150146.5|149850.1|150123.3|149888.5|150168.2|149914.4|150044.4|149808.1|118
1645052100000|2022-02-16 22:55:00|150127.5|149885.6|150050.6|149920.6|150214.8|149930.3|150050.6|149805.9|116
1645052400000|2022-02-16 23:00:00|150053.7|149923.7|150105.4|149783.1|150129|149923.7|150032.4|149754.6|506
1645052700000|2022-02-16 23:05:00|150101.2|149785.9|150119.6|149777.6|150133.8|149880.6|150001.8|149761|349
1645053000000|2022-02-16 23:10:00|150113.5|149780.9|150085.5|149829.2|150127.7|149874.5|150004.5|149778|199
1645053300000|2022-02-16 23:15:00|150095.7|149803.1|150109.5|149808.6|150120.3|149886.2|150009.2|149793.9|189
1645053600000|2022-02-16 23:20:00|150099.5|149801|150101.3|149812.6|150124.5|149888.9|150003.1|149769.6|142
1645053900000|2022-02-16 23:25:00|150093.6|149809.6|150106.1|149817.3|150114.5|149883.7|150013.7|149766.6|148
1645054200000|2022-02-16 23:30:00|150108.2|149825.6|150113.4|149823.2|150113.7|149885|150013.7|149795.7|140
1645054500000|2022-02-16 23:35:00|150096.2|149810.2|150113|149817.5|150116.6|149836.4|150083.1|149789.4|130
1645054800000|2022-02-16 23:40:00|150100.9|149813.2|150103.4|149808.4|150117.3|149844.1|150058.4|149783.7|206
1645055100000|2022-02-16 23:45:00|150104.5|149808.6|150325.5|149983.5|150331|149989|150043.3|149784.9|619
1645055400000|2022-02-16 23:50:00|150307.4|149965.4|150288.3|149946.3|150350.7|150008.7|150252.1|149910.1|283
1645055700000|2022-02-16 23:55:00|150279.3|149937.3|150253|149915.8|150339.9|149997.9|150245|149912.6|294
1645056000000|2022-02-17 00:00:00|150306.2|149964.2|150323.4|150028|150349.5|150038.2|150286.5|149944.5|742
1645056300000|2022-02-17 00:05:00|150323.3|150028.1|150326.6|149998.6|150369.4|150041.8|150301|149979.5|739
1645056600000|2022-02-17 00:10:00|150329.9|150001|150324.4|150003.1|150347.5|150029.5|150308.2|149973.1|756
1645056900000|2022-02-17 00:15:00|150338.1|150020|150318.5|150015.6|150351.1|150040|150302|149977.5|739
1645057200000|2022-02-17 00:20:00|150321.6|150010.4|150327|150024.9|150341.4|150040.5|150305.5|149984.7|748
1645057500000|2022-02-17 00:25:00|150326.7|150019.8|150279.9|149998|150341.1|150045.9|150274|149981.2|734
1645057800000|2022-02-17 00:30:00|150282.2|149999.1|150273.5|150000.9|150325|150063.6|150258|149952.7|598
1645058100000|2022-02-17 00:35:00|150279.8|150007.6|150240.6|149978.6|150309.6|150052.1|150234.4|149957|573
1645058400000|2022-02-17 00:40:00|150240.4|149984.2|150207.8|149969.4|150285.8|150028.6|150195.5|149937.7|607
1645058700000|2022-02-17 00:45:00|150206.6|149973.5|150224.6|149940.6|150249.8|150033.7|150152.7|149940.6|503
1645059000000|2022-02-17 00:50:00|150229|149982.5|150162.9|150032.9|150249.3|150034.5|150144.9|149942.6|430
1645059300000|2022-02-17 00:55:00|150159.6|150029.6|150224.8|149968.2|150237.5|150031.8|150142.9|149947.9|307
1645059600000|2022-02-17 01:00:00|150231.1|149967.9|150166.9|149956.4|150231.1|150011.6|150106|149931.9|622
1645059900000|2022-02-17 01:05:00|150163|149945|150167.5|149955.3|150221.7|150005.7|150104.8|149915.4|355
1645060200000|2022-02-17 01:10:00|150164|149956.6|150178.6|149958.6|150210.8|150009.1|150124.7|149948|444
1645060500000|2022-02-17 01:15:00|150181.4|149960.3|150165.1|149963.1|150204.9|150012.1|150122.8|149943.4|496
1645060800000|2022-02-17 01:20:00|150129.5|149999.5|150166.1|149963.6|150215.4|150005.5|150111.9|149944|411
1645061100000|2022-02-17 01:25:00|150160|149957.9|150038.6|149908.6|150196.9|150004.9|150034.7|149882.3|406
1645061400000|2022-02-17 01:30:00|150036.7|149906.7|150045.2|149915.2|150077.6|149946.3|150010.4|149864|434
1645061700000|2022-02-17 01:35:00|150043.5|149913.5|150017.9|149887.9|150054.8|149934.2|150010.5|149886.8|343
1645062000000|2022-02-17 01:40:00|150028.1|149898.1|149998.8|149868.8|150055.3|149899.5|149978.7|149848.7|405
1645062300000|2022-02-17 01:45:00|149997.8|149867.8|150011.1|149881.1|150069|149896.9|149992.2|149837.5|604
1645062600000|2022-02-17 01:50:00|150012.6|149882.6|149983.1|149853.1|150055|149888.6|149962|149832|548
1645062900000|2022-02-17 01:55:00|149983.8|149853.8|150043.8|149913.8|150058.8|149928.8|149965.6|149835.6|616
1645063200000|2022-02-17 02:00:00|150044.3|149914.3|150044.8|149914.8|150060.3|149930.3|150029.5|149899.5|635
1645063500000|2022-02-17 02:05:00|150041.5|149911.5|150040.4|149910.4|150054.9|149924.9|150023.7|149893.7|434
1645063800000|2022-02-17 02:10:00|150040.3|149910.3|150043.5|149913.5|150056.2|149926.2|150005.7|149889.8|378
1645064100000|2022-02-17 02:15:00|150041.6|149911.6|150042.7|149912.7|150055.7|149925.7|150009.3|149886.4|299
1645064400000|2022-02-17 02:20:00|150043.1|149913.1|150080.2|149950.2|150098.5|149968.5|150020.3|149891.4|595
1645064700000|2022-02-17 02:25:00|150077.5|149947.5|150093.6|149963.6|150104.3|149974.3|150054.2|149937.4|458
1645065000000|2022-02-17 02:30:00|150091.3|149961.3|150086.2|149956.2|150108.7|149978.7|150070.7|149940.7|581
1645065300000|2022-02-17 02:35:00|150084|149954|150084.2|149954.2|150112.5|149987.7|150073.4|149943.4|521
1645065600000|2022-02-17 02:40:00|150097.5|149967.5|150087.8|149957.8|150106.9|149976.9|150056.7|149938.4|555
1645065900000|2022-02-17 02:45:00|150089.5|149959.5|150111.7|149981.7|150121|149991|150067.9|149937.9|498
1645066200000|2022-02-17 02:50:00|150111|149981|150110|149980|150152.6|150022.6|150086.5|149960.8|530
1645066500000|2022-02-17 02:55:00|150109.4|149979.4|150121.7|149991.7|150138|150008|150099.9|149969.9|534
1645066800000|2022-02-17 03:00:00|150119.5|149989.5|150129.4|149999.4|150148.3|150018.3|150098.4|149968.4|575
1645067100000|2022-02-17 03:05:00|150125.4|149995.4|150115.2|149985.2|150137|150007|150105.2|149975.2|630
1645067400000|2022-02-17 03:10:00|150112.5|149982.5|150101.1|149971.1|150134|150004|150085.5|149965.8|785
1645067700000|2022-02-17 03:15:00|150101.3|149971.3|150110.6|149980.6|150142.2|150012.2|150076.7|149963.8|549
1645068000000|2022-02-17 03:20:00|150108.4|149978.4|150113.5|149983.5|150127.1|149997.1|150087|149957|487
1645068300000|2022-02-17 03:25:00|150111|149981|150111.5|149981.5|150146.6|150016.6|150102.6|149972.6|506
1645068600000|2022-02-17 03:30:00|150117.8|149987.8|150109.6|149979.6|150142.8|150012.8|150099.6|149969.6|597
1645068900000|2022-02-17 03:35:00|150111.4|149981.4|150108|149978|150121|149991|150099|149969|556
1645069200000|2022-02-17 03:40:00|150106.7|149976.7|150115.4|149985.4|150126.2|149996.2|150105|149975|506
1645069500000|2022-02-17 03:45:00|150114.1|149984.1|150135.6|150005.6|150138|150008|150098.2|149968.2|555
1645069800000|2022-02-17 03:50:00|150129.2|149999.2|150315.2|150185.2|150317.8|150187.8|150125.9|149995.9|862
1645070100000|2022-02-17 03:55:00|150316.6|150186.6|150780.8|150650.8|150785.4|150655.4|150316|150186|1174
1645070400000|2022-02-17 04:00:00|150779|150649|150801.2|150671.2|150833|150706.7|150761.8|150634.8|1180
1645070700000|2022-02-17 04:05:00|150782.1|150692.1|150992.9|150862.9|151113|150983|150781.9|150666.4|1168
1645071000000|2022-02-17 04:10:00|150991.8|150861.8|150451.6|150298.1|151018.6|150888.6|150424|150180.6|1172
1645071300000|2022-02-17 04:15:00|150447|150275.6|150576.8|150446.8|150743.5|150577.5|150447|150206|1147
1645071600000|2022-02-17 04:20:00|150591|150461|150588.7|150458.7|150674|150488.1|150515.3|150368|1112
1645071900000|2022-02-17 04:25:00|150589|150459|150502.1|150281.8|150657.7|150483.5|150473.8|150211.9|1068
1645072200000|2022-02-17 04:30:00|150497.8|150278|150503.4|150210.7|150544.1|150295.4|150401|150190.9|1058
1645072500000|2022-02-17 04:35:00|150506.4|150211.1|150466.8|150239.6|150511.1|150304.5|150434.5|150189.6|1061
1645072800000|2022-02-17 04:40:00|150466.6|150239.1|150523.3|150393.3|150523.3|150393.3|150431.9|150208.3|1001
1645073100000|2022-02-17 04:45:00|150523|150393|150547|150417|150580.9|150450.9|150503.1|150373.1|976
1645073400000|2022-02-17 04:50:00|150545|150415|150528.5|150398.5|150574|150444|150511.2|150381.2|1016
1645073700000|2022-02-17 04:55:00|150530.8|150400.8|150597.9|150467.9|150600|150470|150506.8|150376.8|761
1645074000000|2022-02-17 05:00:00|150597.4|150467.4|150575.2|150445.2|150620|150490|150543|150413|694
1645074300000|2022-02-17 05:05:00|150574|150444|150503.2|150373.2|150594.8|150464.8|150472.7|150342.7|940
1645074600000|2022-02-17 05:10:00|150505.6|150375.6|150492.6|150362.6|150508.6|150378.6|150479.5|150349.5|855
1645074900000|2022-02-17 05:15:00|150494|150364|150413.6|150283.6|150498.6|150368.6|150366.5|150236.5|920
1645075200000|2022-02-17 05:20:00|150411.8|150281.8|150331.3|150201.3|150437.6|150307.6|150329.8|150199.8|953
1645075500000|2022-02-17 05:25:00|150336|150206|150108.9|149978.9|150348.7|150218.7|150106.5|149946.5|745
1645075800000|2022-02-17 05:30:00|150108.6|149978.6|150047.1|149917.1|150112.8|149982.8|150028.7|149898.7|777
1645076100000|2022-02-17 05:35:00|150049.8|149919.8|150049.6|149919.6|150077.4|149947.4|150037.2|149907.2|740
1645076400000|2022-02-17 05:40:00|150050|149920|150080.3|149950.3|150104.1|149974.1|150043.5|149913.5|738
1645076700000|2022-02-17 05:45:00|150080.2|149950.2|150094.2|149964.2|150101.3|149971.8|150061.8|149949.7|679
1645077000000|2022-02-17 05:50:00|150094.4|149964.4|150129.9|149999.9|150158.9|150044.4|150089|149959|812
1645077300000|2022-02-17 05:55:00|150127.6|149997.6|150211.3|150081.3|150215.8|150096.2|150123.9|149997.6|512
1645077600000|2022-02-17 06:00:00|150205.1|150075.1|150218.5|150088.5|150219.8|150104.1|150178.3|150063.3|723
1645077900000|2022-02-17 06:05:00|150218.2|150088.2|150322.3|150192.3|150330.3|150213.5|150194.4|150082.9|740
1645078200000|2022-02-17 06:10:00|150321.7|150191.7|150510.9|150380.9|150548.5|150418.5|150321.3|150191.3|759
1645078500000|2022-02-17 06:15:00|150512|150382|150567.2|150437.2|150609.8|150492.2|150509.5|150379.5|768
1645078800000|2022-02-17 06:20:00|150564.9|150434.9|150598|150468|150606.7|150476.7|150562.8|150432.8|874
1645079100000|2022-02-17 06:25:00|150599.9|150469.9|150279.2|150149.2|150636.7|150532.2|150269.8|150102.7|811
1645079400000|2022-02-17 06:30:00|150280.9|150150.9|150372.9|150242.9|150585.5|150455.5|150280.9|150150.9|1025
1645079700000|2022-02-17 06:35:00|150364.5|150234.5|150276.5|150146.5|150373.9|150243.9|150270.1|150140.1|1004
1645080000000|2022-02-17 06:40:00|150276.7|150146.7|150473.8|150343.8|150482.5|150352.5|150259.5|150129.5|997
1645080300000|2022-02-17 06:45:00|150477.2|150347.2|150442.3|150312.3|150477.2|150347.2|150420.9|150290.9|952
1645080600000|2022-02-17 06:50:00|150444.6|150314.6|150435.3|150305.3|150457.6|150356.5|150424.9|150294.9|930
1645080900000|2022-02-17 06:55:00|150434.6|150304.6|150442.1|150352.1|150447.9|150356.6|150323.7|150193.7|909
1645081200000|2022-02-17 07:00:00|150440.6|150350.6|150355.2|150225.2|150472.2|150361.4|150254.7|150137.4|1024
1645081500000|2022-02-17 07:05:00|150354.4|150224.4|150337.9|150247.9|150392.3|150302.3|150240.6|150110.6|969
1645081800000|2022-02-17 07:10:00|150338.2|150248.2|150357.9|150267.9|150427.5|150337.5|150304.2|150181.9|1038
1645082100000|2022-02-17 07:15:00|150359.5|150269.5|150371.8|150281.8|150445.3|150355.3|150325.4|150235.4|977
1645082400000|2022-02-17 07:20:00|150369.4|150279.4|150334.7|150244.7|150420.5|150330.5|150272.8|150182.8|998
1645082700000|2022-02-17 07:25:00|150339.5|150249.5|150416.8|150286.8|150465.5|150362.8|150339|150240.5|865
1645083000000|2022-02-17 07:30:00|150416.2|150286.2|150461.1|150371.1|150504.6|150414.6|150321.1|150231.1|850
1645083300000|2022-02-17 07:35:00|150460.4|150370.4|150448.8|150318.8|150461|150371|150364.9|150251.4|1036
1645083600000|2022-02-17 07:40:00|150451.1|150321.1|150332.9|150242.9|150526|150436|150332.9|150242.9|991
1645083900000|2022-02-17 07:45:00|150335.8|150245.8|150342.8|150252.8|150424.1|150322.3|150320.9|150212.8|925
1645084200000|2022-02-17 07:50:00|150341.9|150251.9|150335.4|150245.4|150414.2|150304.2|150325.7|150228|789
1645084500000|2022-02-17 07:55:00|150336|150246|150011.7|149921.7|150336.8|150246.8|150002.9|149912.9|827
1645084800000|2022-02-17 08:00:00|150013.3|149923.3|150021.8|149931.8|150023.5|149933.5|149839.2|149728.9|947
1645085100000|2022-02-17 08:05:00|150018.8|149928.8|150063.6|149973.6|150245.5|150155.5|149985.8|149895.8|932
1645085400000|2022-02-17 08:10:00|150065.2|149975.2|149950.8|149860.8|150121.3|150031.3|149838.6|149748.6|1041
1645085700000|2022-02-17 08:15:00|149947.5|149857.5|149876.6|149786.6|150022.8|149932.8|149849.3|149759.3|1057
1645086000000|2022-02-17 08:20:00|149876.5|149786.5|149877.1|149787.1|149927|149837|149714.2|149624.2|1106
1645086300000|2022-02-17 08:25:00|149880.8|149790.8|150006.9|149916.9|150423.9|150315.5|149724|149634|1155
1645086600000|2022-02-17 08:30:00|150004.1|149914.1|150338.9|150248.9|150341.5|150251.5|149870.2|149780.2|1154
1645086900000|2022-02-17 08:35:00|150339.8|150249.8|150150.6|150060.6|150472.9|150370.4|150150.6|150060.6|1130
1645087200000|2022-02-17 08:40:00|150149.3|150059.3|150301.7|150211.7|150305.3|150215.3|150082.8|149979.9|885
1645087500000|2022-02-17 08:45:00|150300.7|150210.7|150376.3|150286.3|150459.4|150369.4|150126.6|150002.6|1088
1645087800000|2022-02-17 08:50:00|150376.2|150286.2|150193.2|150103.2|150400.4|150310.4|150188.5|150098.5|1093
1645088100000|2022-02-17 08:55:00|150195.1|150105.1|150252.4|150162.4|150300.2|150210.2|150157.7|150060.4|941
1645088400000|2022-02-17 09:00:00|150246.7|150156.7|150105.1|150015.1|150250.7|150160.7|150070.5|149980.5|1014
1645088700000|2022-02-17 09:05:00|150106|150016|150136.7|150046.7|150214.6|150124.6|150041.6|149951.6|1081
1645089000000|2022-02-17 09:10:00|150136.9|150046.9|150263.9|150173.9|150283|150193|150127.7|150019.2|932
1645089300000|2022-02-17 09:15:00|150264.4|150174.4|150314|150224|150332.8|150242.8|150124.7|150034.7|1098
1645089600000|2022-02-17 09:20:00|150311.5|150221.5|150357.4|150267.4|150400.9|150310.9|150257.5|150167.5|1054
1645089900000|2022-02-17 09:25:00|150357.3|150267.3|150145.5|150055.5|150385.9|150295.9|150091.6|150001.6|921
1645090200000|2022-02-17 09:30:00|150144.1|150054.1|150085.2|149995.2|150229.7|150139.7|150025.8|149935.8|800
1645090500000|2022-02-17 09:35:00|150087.2|149997.2|150049.9|149959.9|150099|150009|150026.1|149936.1|675
1645090800000|2022-02-17 09:40:00|150048.6|149958.6|150019.5|149929.5|150051.5|149961.5|149978.3|149888.3|708
1645091100000|2022-02-17 09:45:00|150019.7|149929.7|150032|149942|150033.7|149943.7|149918.4|149828.4|898
1645091400000|2022-02-17 09:50:00|150031.5|149941.5|150046.5|149956.5|150143.3|150053.3|150027.1|149937.1|996
1645091700000|2022-02-17 09:55:00|150048.9|149958.9|149916.2|149826.2|150055.8|149965.8|149887.1|149797.1|1015
1645092000000|2022-02-17 10:00:00|149916.5|149826.5|149947.3|149857.3|150035.8|149945.8|149895.7|149805.7|820
1645092300000|2022-02-17 10:05:00|149952.5|149862.5|150038.7|149948.7|150106.2|150016.2|149947|149857|967
1645092600000|2022-02-17 10:10:00|150038.5|149948.5|150034.2|149944.2|150043.3|149953.3|150009.4|149919.4|834
1645092900000|2022-02-17 10:15:00|150034.9|149944.9|150029.3|149939.3|150051.8|149961.8|149960.1|149870.1|813
1645093200000|2022-02-17 10:20:00|150030.3|149940.3|150002.4|149912.4|150056.4|149966.4|149960.9|149870.9|956
1645093500000|2022-02-17 10:25:00|150000.3|149910.3|149819.8|149729.8|150010.9|149920.9|149803.3|149713.3|920
1645093800000|2022-02-17 10:30:00|149821.5|149731.5|150039.1|149949.1|150108.4|150018.4|149816.5|149726.5|904
1645094100000|2022-02-17 10:35:00|150041.6|149951.6|149917.5|149827.5|150077.9|149987.9|149906.6|149816.6|789
1645094400000|2022-02-17 10:40:00|149917.3|149827.3|149910.4|149820.4|149983.8|149893.8|149883.2|149793.2|629
1645094700000|2022-02-17 10:45:00|149910.6|149820.6|149806.8|149716.8|149916.7|149826.7|149775.1|149685.1|734
1645095000000|2022-02-17 10:50:00|149807|149717|149768.3|149678.3|149817.2|149727.2|149687.3|149597.3|712
1645095300000|2022-02-17 10:55:00|149768.1|149678.1|149574.9|149484.9|149780.2|149690.2|149511.1|149421.1|916
1645095600000|2022-02-17 11:00:00|149575.8|149485.8|149711.8|149621.8|149748.5|149658.5|149553.6|149463.6|960
1645095900000|2022-02-17 11:05:00|149716.2|149626.2|149721.1|149631.1|149797.2|149707.2|149675.4|149585.4|890
1645096200000|2022-02-17 11:10:00|149720.8|149630.8|149737.9|149647.9|149784.9|149694.9|149704.9|149614.9|863
1645096500000|2022-02-17 11:15:00|149738.7|149648.7|149859.1|149769.1|149869.5|149779.5|149731.6|149641.6|875
1645096800000|2022-02-17 11:20:00|149852.5|149762.5|149810.8|149720.8|149856.1|149766.1|149719.3|149629.3|722
1645097100000|2022-02-17 11:25:00|149811.7|149721.7|149820.8|149730.8|149852|149762|149778.1|149688.1|793
1645097400000|2022-02-17 11:30:00|149819.1|149729.1|149824.9|149734.9|149857.2|149767.2|149790.2|149700.2|536
1645097700000|2022-02-17 11:35:00|149824.8|149734.8|149892.3|149802.3|149934|149844|149818|149728|658
1645098000000|2022-02-17 11:40:00|149890.4|149800.4|149879.4|149789.4|149945.3|149855.3|149851|149761|952
1645098300000|2022-02-17 11:45:00|149882.1|149792.1|149918|149828|150003|149913|149843.7|149753.7|913
1645098600000|2022-02-17 11:50:00|149917.9|149827.9|149977.9|149887.9|150004.9|149914.9|149911.5|149821.5|813
1645098900000|2022-02-17 11:55:00|149971.8|149881.8|149830.3|149740.3|149993.6|149903.6|149750.3|149660.3|951
1645099200000|2022-02-17 12:00:00|149828.8|149738.8|149782.3|149692.3|149853.5|149763.5|149667.3|149577.3|1024
1645099500000|2022-02-17 12:05:00|149781.7|149691.7|149818|149728|149858.1|149768.1|149738.4|149648.4|975
1645099800000|2022-02-17 12:10:00|149818.1|149728.1|149832.9|149742.9|149881.6|149791.6|149799.8|149709.8|862
1645100100000|2022-02-17 12:15:00|149835.2|149745.2|149774.2|149684.2|149885|149795|149747.3|149657.3|865
1645100400000|2022-02-17 12:20:00|149776.7|149686.7|149722.1|149632.1|149778.8|149688.8|149650.4|149560.4|687
1645100700000|2022-02-17 12:25:00|149721.9|149631.9|149723.8|149633.8|149739.3|149649.3|149682.2|149592.2|807
1645101000000|2022-02-17 12:30:00|149721.5|149631.5|149643.3|149553.3|149735.5|149645.5|149642.8|149552.8|1025
1645101300000|2022-02-17 12:35:00|149645.3|149555.3|149524.1|149434.1|149650.6|149560.6|149518.5|149428.5|1024
1645101600000|2022-02-17 12:40:00|149524|149434|149456.6|149366.6|149533.8|149443.8|149408|149318|1112
1645101900000|2022-02-17 12:45:00|149453.7|149363.7|149359.7|149269.7|149484|149394|149354.1|149264.1|1069
1645102200000|2022-02-17 12:50:00|149369.5|149279.5|149415.3|149325.3|149421.3|149331.3|149325.3|149235.3|1002
1645102500000|2022-02-17 12:55:00|149414.9|149324.9|149356.6|149266.6|149462.2|149372.2|149325.8|149235.8|902
1645102800000|2022-02-17 13:00:00|149357.3|149267.3|149207.7|149117.7|149366.3|149276.3|149177.3|149087.3|942
1645103100000|2022-02-17 13:05:00|149206.4|149116.4|149425|149335|149501.4|149393.2|149195.7|149105.7|1132
1645103400000|2022-02-17 13:10:00|149428.6|149338.6|149460.5|149370.5|149479.1|149389.1|149424.4|149334.4|754
1645103700000|2022-02-17 13:15:00|149445|149355|149492.7|149402.7|149548.1|149458.1|149424.3|149334.3|1027
1645104000000|2022-02-17 13:20:00|149494.1|149404.1|149483.5|149393.5|149540|149450|149452.7|149362.7|1049
1645104300000|2022-02-17 13:25:00|149482.1|149392.1|149447.2|149317.2|149482.4|149392.4|149424.5|149294.5|991
1645104600000|2022-02-17 13:30:00|149447.1|149317.1|149331.8|149241.8|149466.5|149357.3|149294.6|149204.6|953
1645104900000|2022-02-17 13:35:00|149331.7|149241.7|149310|149220|149356.6|149266.6|149253.1|149163.1|802
1645105200000|2022-02-17 13:40:00|149309.8|149219.8|149507.2|149377.2|149535.7|149445.7|149309.8|149219.8|1095
1645105500000|2022-02-17 13:45:00|149512.9|149382.9|149777.2|149687.2|149792.2|149702.2|149509.9|149379.9|1147
1645105800000|2022-02-17 13:50:00|149774.2|149684.2|149718.1|149628.1|149791.9|149701.9|149591.9|149501.9|1103
1645106100000|2022-02-17 13:55:00|149722.9|149632.9|149580.5|149490.5|150002.8|149912.8|149556.3|149466.3|1108
1645106400000|2022-02-17 14:00:00|149581.8|149491.8|149605|149515|149621.2|149531.2|149507.3|149417.3|998
1645106700000|2022-02-17 14:05:00|149606.7|149516.7|149637.4|149547.4|149640.7|149550.7|149520.1|149430.1|921
1645107000000|2022-02-17 14:10:00|149638.9|149548.9|149402.5|149312.5|149643.2|149553.2|149311.3|149220.1|775
1645107300000|2022-02-17 14:15:00|149400.7|149310.7|149521.5|149431.5|149523.7|149433.7|149376.3|149286.3|1007
1645107600000|2022-02-17 14:20:00|149522.4|149432.4|149484.4|149394.4|149589.1|149499.1|149421.3|149331.3|1067
1645107900000|2022-02-17 14:25:00|149484|149394|149648.8|149558.8|149652|149562|149400.2|149310.2|892
1645108200000|2022-02-17 14:30:00|149626.7|149536.7|149556.1|149466.1|149706.8|149616.8|149522.4|149432.4|762
1645108500000|2022-02-17 14:35:00|149547|149457|149679.1|149589.1|149746.4|149656.4|149524.4|149434.4|1058
1645108800000|2022-02-17 14:40:00|149682.2|149592.2|149826.6|149736.6|149888.6|149798.6|149668.9|149578.9|1028
1645109100000|2022-02-17 14:45:00|149826.5|149736.5|149976.5|149886.5|149981.6|149891.6|149776.8|149686.8|1136
1645109400000|2022-02-17 14:50:00|149978.4|149888.4|150130.1|150040.1|150134.2|150044.2|149902.9|149812.9|1009
1645109700000|2022-02-17 14:55:00|150127.8|150037.8|150143.3|150053.3|150262.3|150172.3|150048.3|149958.3|1136
1645110000000|2022-02-17 15:00:00|150140.8|150050.8|149858.6|149768.6|150154.7|150064.7|149755.2|149665.2|1095
1645110300000|2022-02-17 15:05:00|149862.1|149772.1|149842.3|149752.3|149884.9|149794.9|149707.9|149617.9|1001
1645110600000|2022-02-17 15:10:00|149839.8|149749.8|149767.2|149677.2|149899.2|149809.2|149740.5|149650.5|1073
1645110900000|2022-02-17 15:15:00|149760|149670|149901.5|149811.5|149905.8|149815.8|149751.1|149661.1|1103
1645111200000|2022-02-17 15:20:00|149901.6|149811.6|149865.6|149775.6|149978.7|149888.7|149807.4|149717.4|1168
1645111500000|2022-02-17 15:25:00|149867.3|149777.3|149932.6|149842.6|150092.5|150002.5|149867.3|149777.3|1147
1645111800000|2022-02-17 15:30:00|149937.4|149847.4|150014.5|149924.5|150014.5|149924.5|149894.5|149804.5|1072
1645112100000|2022-02-17 15:35:00|150011.8|149921.8|149864.9|149774.9|150025.3|149935.3|149827.3|149737.3|1133
1645112400000|2022-02-17 15:40:00|149866|149776|149628.7|149538.7|149890.1|149800.1|149612.7|149522.7|1058
1645112700000|2022-02-17 15:45:00|149630.6|149540.6|149659.4|149569.4|149832|149742|149561|149471|1051
1645113000000|2022-02-17 15:50:00|149660.5|149570.5|149576.7|149486.7|149703.9|149608.5|149527.6|149437.6|1126
1645113300000|2022-02-17 15:55:00|149577.3|149487.3|149515.6|149425.6|149664.2|149574.2|149512.2|149422.2|1069
1645113600000|2022-02-17 16:00:00|149514.7|149424.7|149643.4|149553.4|149653.5|149563.5|149512.5|149422.5|1055
1645113900000|2022-02-17 16:05:00|149642.5|149552.5|149601.2|149511.2|149650.1|149560.1|149472.6|149382.6|1033
1645114200000|2022-02-17 16:10:00|149606.3|149516.3|149600.7|149510.7|149665|149575|149564.4|149474.4|1009
1645114500000|2022-02-17 16:15:00|149605.9|149515.9|149656.2|149566.2|149664.6|149574.6|149560.1|149470.1|1014
1645114800000|2022-02-17 16:20:00|149656.6|149566.6|149562.7|149472.7|149660|149570|149548.5|149458.5|1041
1645115100000|2022-02-17 16:25:00|149567|149477|149566.5|149476.5|149585|149495|149464.6|149374.6|982
1645115400000|2022-02-17 16:30:00|149570.2|149480.2|149512.5|149422.5|149593.8|149503.8|149511.9|149421.9|836
1645115700000|2022-02-17 16:35:00|149512.3|149422.3|149525.4|149435.4|149551.5|149461.5|149503.6|149413.6|823
1645116000000|2022-02-17 16:40:00|149524.6|149434.6|149480|149390|149575.4|149485.4|149460.5|149370.5|873
1645116300000|2022-02-17 16:45:00|149490.8|149400.8|149638.4|149548.4|149645.5|149555.5|149481.3|149391.3|857
1645116600000|2022-02-17 16:50:00|149640.8|149550.8|149668|149578|149687.5|149597.5|149640.8|149550.8|794
1645116900000|2022-02-17 16:55:00|149667.2|149577.2|149797.2|149707.2|149810.2|149720.2|149666|149576|795
1645117200000|2022-02-17 17:00:00|149803.8|149713.8|149752.7|149662.7|149876.2|149786.2|149726.5|149636.5|1014
1645117500000|2022-02-17 17:05:00|149751.9|149661.9|149836.5|149746.5|149876.6|149786.6|149751.9|149661.9|950
1645117800000|2022-02-17 17:10:00|149849.3|149759.3|149855.7|149765.7|149889.8|149799.8|149820.6|149730.6|782
1645118100000|2022-02-17 17:15:00|149856|149766|149863.7|149773.7|149879|149789|149842|149752|733
1645118400000|2022-02-17 17:20:00|149863.9|149773.9|149853.3|149763.3|149877.6|149787.6|149832.2|149742.2|758
1645118700000|2022-02-17 17:25:00|149848.2|149758.2|149845.8|149755.8|149853|149763|149805.4|149715.4|697
1645119000000|2022-02-17 17:30:00|149847.8|149757.8|149823.2|149733.2|149848.2|149758.2|149792.2|149702.2|546
1645119300000|2022-02-17 17:35:00|149824.2|149734.2|149834.5|149744.5|149864.6|149774.6|149802.2|149712.2|492
1645119600000|2022-02-17 17:40:00|149833.3|149743.3|149760.1|149670.1|149844.4|149754.4|149752.3|149662.3|570
1645119900000|2022-02-17 17:45:00|149760|149670|149896.2|149806.2|149920.4|149830.4|149754.6|149664.6|643
1645120200000|2022-02-17 17:50:00|149899.6|149809.6|149943.3|149853.3|149963|149873|149887|149797|648
1645120500000|2022-02-17 17:55:00|149942.8|149852.8|149928.1|149838.1|149983.3|149893.3|149907.6|149817.6|683
1645120800000|2022-02-17 18:00:00|149927.4|149837.4|149946|149856|149950.9|149860.9|149905.1|149815.1|729
1645121100000|2022-02-17 18:05:00|149946.1|149856.1|149962.7|149872.7|149988.2|149898.2|149913.9|149823.9|664
1645121400000|2022-02-17 18:10:00|149966.1|149876.1|150044.4|149954.4|150078.6|149988.6|149965.7|149875.7|757
1645121700000|2022-02-17 18:15:00|150043.3|149953.3|150052.9|149962.9|150061.6|149971.6|150016.1|149926.1|761
1645122000000|2022-02-17 18:20:00|150053|149963|150057.4|149967.4|150075.7|149985.7|150034.6|149944.6|610
1645122300000|2022-02-17 18:25:00|150058|149968|150081.7|149991.7|150092.3|150002.3|150006.5|149916.5|735
1645122600000|2022-02-17 18:30:00|150078.6|149988.6|150106.4|150016.4|150108|150018|150055.1|149965.1|847
1645122900000|2022-02-17 18:35:00|150105.7|150015.7|150093.4|150003.4|150105.7|150015.7|150065.9|149975.9|506
1645123200000|2022-02-17 18:40:00|150092.3|150002.3|150103.7|150013.7|150113.9|150023.9|150092|150002|472
1645123500000|2022-02-17 18:45:00|150103.6|150013.6|150076.6|149986.6|150113.5|150023.5|150062.5|149972.5|675
1645123800000|2022-02-17 18:50:00|150078.5|149988.5|149908.7|149818.7|150086|149996|149905.8|149815.8|750
1645124100000|2022-02-17 18:55:00|149909.4|149819.4|149830.4|149740.4|149909.6|149819.6|149827.2|149737.2|621
1645124400000|2022-02-17 19:00:00|149830.5|149740.5|149884.4|149794.4|149885.7|149795.7|149827.9|149737.9|537
1645124700000|2022-02-17 19:05:00|149883.7|149793.7|149899.3|149809.3|149930.7|149840.7|149862.9|149772.9|613
1645125000000|2022-02-17 19:10:00|149890.4|149800.4|149849.7|149759.7|149890.5|149800.5|149843.4|149753.4|631
1645125300000|2022-02-17 19:15:00|149851.7|149761.7|149846.5|149756.5|149859.6|149769.6|149839|149749|359
1645125600000|2022-02-17 19:20:00|149847.2|149757.2|149873.9|149783.9|149875.1|149785.1|149841.3|149751.3|338
1645125900000|2022-02-17 19:25:00|149872.8|149782.8|149975.1|149885.1|150011.9|149921.9|149865.6|149775.6|817
1645126200000|2022-02-17 19:30:00|149976.3|149886.3|149960.6|149870.6|149982|149892|149940|149850|788
1645126500000|2022-02-17 19:35:00|149962.3|149872.3|149958|149868|149985.4|149895.4|149954.6|149864.6|765
1645126800000|2022-02-17 19:40:00|149959.6|149869.6|149948.7|149858.7|149973.9|149883.9|149947|149857|801
1645127100000|2022-02-17 19:45:00|149948.2|149858.2|149879.7|149789.7|149968.9|149878.9|149871.4|149781.4|650
1645127400000|2022-02-17 19:50:00|149879.2|149789.2|149872.6|149782.6|149893.5|149803.5|149868.3|149778.3|426
1645127700000|2022-02-17 19:55:00|149872|149782|150053.9|149963.9|150061.8|149971.8|149841|149751|816
1645128000000|2022-02-17 20:00:00|150056.1|149966.1|150197.5|150107.5|150212.5|150122.5|150027.8|149937.8|893
1645128300000|2022-02-17 20:05:00|150196.3|150106.3|150274.7|150184.7|150297.2|150193.6|150152.2|150062.2|1020
1645128600000|2022-02-17 20:10:00|150273.8|150183.8|150444.7|150314.7|150488.8|150398.8|150267.6|150177.6|1000
1645128900000|2022-02-17 20:15:00|150442.2|150312.2|150345.8|150215.8|150473.7|150355.5|150326.3|150203.8|1033
1645129200000|2022-02-17 20:20:00|150345.6|150215.6|150101.8|149971.8|150360.1|150230.1|150093.8|149963.8|977
1645129500000|2022-02-17 20:25:00|150100.8|149970.8|150098.6|149968.6|150165.4|150042.6|150084.6|149954.6|670
1645129800000|2022-02-17 20:30:00|150099|149969|150064.5|149974.5|150101|149982.5|150008|149886.2|560
1645130100000|2022-02-17 20:35:00|150064.9|149974.9|149933.8|149803.8|150065.3|149975.3|149930.2|149800.2|567
1645130400000|2022-02-17 20:40:00|149933.4|149803.4|149927.3|149797.3|149962.8|149851.7|149906.4|149794.2|466
1645130700000|2022-02-17 20:45:00|149926.8|149796.8|149871|149741|149927.7|149805|149835|149724.8|793
1645131000000|2022-02-17 20:50:00|149874.2|149744.2|149947.9|149817.9|150027.7|149897.7|149857.1|149734|943
1645131300000|2022-02-17 20:55:00|149947.8|149817.8|149942.7|149852.7|149987.1|149872.3|149916.7|149795.1|1037
1645131600000|2022-02-17 21:00:00|149942.8|149852.8|149992|149862|150018.4|149895.4|149931|149831.2|897
1645131900000|2022-02-17 21:05:00|149992.2|149862.2|149958.6|149868.6|150050.9|149924.4|149942.5|149827|814
1645132200000|2022-02-17 21:10:00|149958.5|149868.5|149966.5|149876.5|149988.9|149898.9|149946|149856|505
1645132500000|2022-02-17 21:15:00|149970.5|149880.5|149952.9|149862.9|150004.7|149889.5|149941.2|149830.3|716
1645132800000|2022-02-17 21:20:00|149952.6|149862.6|149949.7|149859.7|149998|149884.3|149932.8|149822.5|642
1645133100000|2022-02-17 21:25:00|149950.1|149860.1|149948.3|149818.3|149983.9|149876.3|149923.6|149816.2|652
1645133400000|2022-02-17 21:30:00|149948.8|149818.8|149960.5|149830.5|150001.6|149871.6|149948.8|149818.8|588
1645133700000|2022-02-17 21:35:00|149960|149830|149969.5|149839.5|150042.2|149870|149932|149796.4|342
1645134000000|2022-02-17 21:40:00|149967.7|149837.7|149970.4|149840.4|150014.5|149852.8|149953.6|149801.3|510
1645134300000|2022-02-17 21:45:00|149963.9|149833.9|150017.2|149790.8|150026.8|149842.8|149928.4|149725.8|398
1645134600000|2022-02-17 21:50:00|149970.8|149840.8|149974.1|149844.1|150074.9|149848.9|149961.6|149737.8|266
1645134900000|2022-02-17 21:55:00|149968.9|149838.9|150031.9|149778.3|150107.5|149853.1|149967.1|149725.6|347
1645135200000|2022-02-17 22:00:00|150031.4|149689.4|149977.3|149635.3|150042.5|149700.5|149973.9|149631.9|118
1645135500000|2022-02-17 22:05:00|149978.9|149636.9|150140.3|149798.3|150142|149800|149978.9|149636.9|183
1645135800000|2022-02-17 22:10:00|150168.4|149826.4|150162|149820|150259.8|149917.8|150119.4|149777.4|149
1645136100000|2022-02-17 22:15:00|150161.9|149819.9|150133|149791|150218.8|149876.8|150123|149781|148
1645136400000|2022-02-17 22:20:00|150133.2|149791.2|150141.4|149799.4|150171.1|149829.1|150121.1|149779.1|215
1645136700000|2022-02-17 22:25:00|150166.7|149824.7|150170.5|149828.5|150195.1|149853.1|150138.8|149796.8|110
1645137000000|2022-02-17 22:30:00|150167.3|149825.3|150133.9|149791.9|150189.5|149847.5|150116.7|149774.7|289
1645137300000|2022-02-17 22:35:00|150138|149796|150143.5|149801.5|150195.1|149853.1|150117|149775|287
1645137600000|2022-02-17 22:40:00|150143|149801|150164.2|149822.2|150195.6|149853.6|150112.5|149770.5|226
1645137900000|2022-02-17 22:45:00|150139.2|149865.8|150162.2|149820.2|150237.6|149895.6|150112.5|149770.5|280
1645138200000|2022-02-17 22:50:00|150115.7|149773.7|150127.7|149785.7|150219.4|149877.4|150103|149761|180
1645138500000|2022-02-17 22:55:00|150133.1|149791.1|150178|149836|150230.9|149888.9|150128|149786|152
1645138800000|2022-02-17 23:00:00|150166.7|149824.7|150256.3|149914.3|150317.7|149975.7|150127.8|149785.8|389
1645139100000|2022-02-17 23:05:00|150261.1|149919.1|150247.8|149905.8|150293.7|149951.7|150170.4|149828.4|286
1645139400000|2022-02-17 23:10:00|150250.8|149908.8|150173.4|149831.4|150323.8|149981.8|150143.6|149801.6|396
1645139700000|2022-02-17 23:15:00|150249.3|149907.3|150190.8|149848.8|150260.8|149918.8|150146.7|149804.7|480
1645140000000|2022-02-17 23:20:00|150200.1|149858.1|150249.3|149907.3|150304.1|149962.1|150159.9|149817.9|317
1645140300000|2022-02-17 23:25:00|150217.9|149875.9|150161.7|149819.7|150325.2|149983.2|150142.4|149800.4|267
1645140600000|2022-02-17 23:30:00|150215.6|149873.6|150231.7|149889.7|150336.2|149994.2|150150.3|149808.3|224
1645140900000|2022-02-17 23:35:00|150229.3|149887.3|150240.2|149898.2|150275.8|149933.8|150170.4|149828.4|204
1645141200000|2022-02-17 23:40:00|150241.8|149899.8|150308.5|149966.5|150322.5|149980.5|150222.3|149880.3|368
1645141500000|2022-02-17 23:45:00|150300.2|149958.2|150270.8|149928.8|150346.1|150004.1|150243.8|149901.8|219
1645141800000|2022-02-17 23:50:00|150263.9|149921.9|150277.3|149935.3|150316.4|149974.4|150250.5|149908.5|208
1645142100000|2022-02-17 23:55:00|150308.8|149966.8|150277|149935|150334.8|149992.8|150192.7|149850.7|147
1645142400000|2022-02-18 00:00:00|150279.4|149937.4|150237.8|149895.8|150293.2|149951.2|150191.1|149849.1|601
1645142700000|2022-02-18 00:05:00|150241.3|149899.3|150195.7|149853.7|150266.7|149926.1|150162.6|149822.6|708
1645143000000|2022-02-18 00:10:00|150191.5|149849.5|150201.4|149859.4|150232.7|149912.2|150157.5|149815.5|609
1645143300000|2022-02-18 00:15:00|150198.5|149856.5|150199.5|149857.5|150241.4|149948|150160.5|149818.5|562
1645143600000|2022-02-18 00:20:00|150187.7|149845.7|150186.6|149844.6|150233.5|149946|150157.4|149815.4|439
1645143900000|2022-02-18 00:25:00|150188.8|149846.8|150167.2|149825.2|150227.6|149895|150117|149775|403
1645144200000|2022-02-18 00:30:00|150167.8|149825.8|150157.4|149815.4|150172.2|149862.1|150105.2|149780.4|358
1645144500000|2022-02-18 00:35:00|150158.7|149816.7|150167.9|149825.9|150170.4|149839.1|150140.6|149807.3|471
1645144800000|2022-02-18 00:40:00|150167.4|149825.4|150164.6|149822.6|150173.1|149845.4|150120.6|149804.4|403
1645145100000|2022-02-18 00:45:00|150165.3|149823.3|150164.3|149822.3|150177.6|149840.8|150154.1|149812.1|462
1645145400000|2022-02-18 00:50:00|150163.9|149821.9|150151.8|149809.8|150167.8|149827.1|150121.2|149785.7|473
1645145700000|2022-02-18 00:55:00|150152.2|149810.2|150165|149868.1|150271.1|150000.5|150129.6|149787.6|762
1645146000000|2022-02-18 01:00:00|150163.9|149868.5|150146.1|149826.1|150190.2|149901|150114.1|149814|742
1645146300000|2022-02-18 01:05:00|150142.8|149826.6|150146|149845.6|150178.2|149864.7|150122.7|149799.4|721
1645146600000|2022-02-18 01:10:00|150139.9|149829.5|150142.8|149831.3|150176.9|149873.1|150116.1|149795.3|513
1645146900000|2022-02-18 01:15:00|150143.2|149828.2|150146.6|149823.7|150170.1|149854.6|150103|149793.4|366
1645147200000|2022-02-18 01:20:00|150150.2|149817|150127.4|149837.4|150171.1|149867.6|150071.5|149797.7|355
1645147500000|2022-02-18 01:25:00|150128.2|149833.2|150170.7|149828.7|150187.8|149874.4|150108|149803.6|432
1645147800000|2022-02-18 01:30:00|150169.1|149827.1|150027.4|149794.2|150190|149866.2|149986.2|149696.1|753
1645148100000|2022-02-18 01:35:00|150039.7|149788.8|150010.9|149830.8|150084.6|149841|149968.2|149726.8|604
1645148400000|2022-02-18 01:40:00|149987.7|149826.9|150048.7|149706.7|150093.7|149836|149983|149671.3|676
1645148700000|2022-02-18 01:45:00|150049.1|149707.1|150041.4|149699.4|150116.6|149774.6|150011|149669|776
1645149000000|2022-02-18 01:50:00|150035.1|149693.1|150048.2|149706.2|150092.3|149750.3|150013.6|149671.6|790
1645149300000|2022-02-18 01:55:00|150045.7|149703.7|150059.7|149717.7|150098.2|149756.2|150035.6|149693.6|635
1645149600000|2022-02-18 02:00:00|150064.6|149722.6|150061.6|149719.6|150099.1|149757.1|150000.1|149658.1|634
1645149900000|2022-02-18 02:05:00|150064.8|149722.8|150082.7|149740.7|150099.2|149757.2|150029.6|149687.6|600
1645150200000|2022-02-18 02:10:00|150081.7|149739.7|150059|149717|150099.3|149757.3|150006.8|149664.8|515
1645150500000|2022-02-18 02:15:00|150055.7|149713.7|149997.4|149655.4|150093.9|149751.9|149918.4|149655.4|595
1645150800000|2022-02-18 02:20:00|149931|149675.9|150026.8|149684.8|150072.2|149789|149914.6|149650.4|628
1645151100000|2022-02-18 02:25:00|150023|149681|150089.6|149747.6|150111.3|149769.3|150013.8|149671.8|608
1645151400000|2022-02-18 02:30:00|150087.9|149745.9|150046.2|149704.2|150117.7|149775.7|150037.1|149695.1|470
1645151700000|2022-02-18 02:35:00|150050.6|149708.6|150041.9|149699.9|150110.6|149768.6|150003|149661|458
1645152000000|2022-02-18 02:40:00|150056.3|149714.3|150058.9|149716.9|150106.5|149764.5|149941.2|149612.3|505
1645152300000|2022-02-18 02:45:00|150059.1|149717.1|150045.2|149703.2|150092.9|149750.9|150013.2|149671.2|484
1645152600000|2022-02-18 02:50:00|150038.8|149696.8|150070.3|149728.3|150084.2|149742.2|150006.7|149664.7|615
1645152900000|2022-02-18 02:55:00|150058.6|149716.6|150060.5|149718.5|150090.7|149748.7|150022.6|149680.6|666
1645153200000|2022-02-18 03:00:00|150056.1|149714.1|150045|149703|150090.5|149748.5|150013.1|149671.1|558
1645153500000|2022-02-18 03:05:00|150044.7|149702.7|150107.3|149765.3|150123.5|149781.5|150044.4|149702.4|638
1645153800000|2022-02-18 03:10:00|150107|149765|150091|149749|150112.5|149770.5|150057.7|149715.7|648
1645154100000|2022-02-18 03:15:00|150090.3|149748.3|150078.4|149736.4|150116.1|149774.1|149996.6|149690.5|712
1645154400000|2022-02-18 03:20:00|150081|149739|150082.1|149740.1|150114.2|149772.2|150050.5|149708.5|630
1645154700000|2022-02-18 03:25:00|150081.4|149739.4|150084.3|149742.3|150130.2|149788.2|149923.6|149659.8|714
1645155000000|2022-02-18 03:30:00|150070.7|149728.7|150085.5|149743.5|150104.5|149762.5|150048.6|149706.6|556
1645155300000|2022-02-18 03:35:00|150088.2|149746.2|150087.5|149745.5|150108.1|149766.1|150048.3|149706.3|650
1645155600000|2022-02-18 03:40:00|150080.1|149738.1|150064.9|149722.9|150122.1|149780.1|150042|149700|559
1645155900000|2022-02-18 03:45:00|150081.8|149739.8|150054.3|149712.3|150120.3|149778.3|149988.3|149659|677
1645156200000|2022-02-18 03:50:00|150067.7|149725.7|149990.1|149711.6|150083.5|149742.5|149946.9|149642.1|755
1645156500000|2022-02-18 03:55:00|149989.5|149714.1|149969.7|149698.3|150060.8|149731.5|149945.1|149668.9|809
1645156800000|2022-02-18 04:00:00|149966.2|149698.5|150016.1|149701.6|150092|149796|149926|149666.7|813
1645157100000|2022-02-18 04:05:00|150019.4|149704.2|150077.4|149735.4|150100|149758|149972.3|149672.1|757
1645157400000|2022-02-18 04:10:00|150074.4|149732.4|150048.9|149706.9|150102.6|149760.6|149995.8|149653.8|605
1645157700000|2022-02-18 04:15:00|150048.7|149706.7|150031.5|149689.5|150081.6|149739.6|149899.8|149601.4|896
1645158000000|2022-02-18 04:20:00|150032.2|149690.2|150028.9|149686.9|150080.4|149738.4|149887.7|149580.5|969
1645158300000|2022-02-18 04:25:00|150028.8|149686.8|149909|149675.4|150073.6|149731.6|149880.8|149597.1|930
1645158600000|2022-02-18 04:30:00|149902.2|149678.8|150031.3|149689.3|150058.5|149716.5|149891|149617.9|877
1645158900000|2022-02-18 04:35:00|150031.4|149689.4|150057|149715|150084.7|149742.7|150005.7|149663.7|513
1645159200000|2022-02-18 04:40:00|150045.1|149703.1|150025.6|149683.6|150061.2|149719.2|149884.5|149613.8|829
1645159500000|2022-02-18 04:45:00|150039.7|149697.7|150033|149696.5|150072|149730|149984.7|149642.7|769
1645159800000|2022-02-18 04:50:00|150032.3|149715.2|149898.6|149768.6|150061.2|149783.9|149860.6|149593.6|941
1645160100000|2022-02-18 04:55:00|149901.3|149771.3|149931.1|149706.6|149942.8|149780|149864.3|149659.9|928
1645160400000|2022-02-18 05:00:00|149930.9|149715.3|149833.5|149703.5|149953.3|149773.3|149788.7|149611|756
1645160700000|2022-02-18 05:05:00|149832.1|149702.1|149803.6|149673.6|149837.1|149716|149779.3|149649.3|659
1645161000000|2022-02-18 05:10:00|149802.8|149672.8|149824.8|149694.8|149849.6|149702.9|149792.7|149605.2|664
1645161300000|2022-02-18 05:15:00|149824.4|149694.4|149799.8|149669.8|149842.2|149699.2|149791.7|149631.5|655
1645161600000|2022-02-18 05:20:00|149800|149670|149833.3|149703.3|149881.6|149711.8|149793|149625.2|749
1645161900000|2022-02-18 05:25:00|149833.1|149703.1|149825.6|149695.6|149839.7|149709.7|149795.9|149665.9|716
1645162200000|2022-02-18 05:30:00|149826.2|149696.2|149826.7|149696.7|149834.7|149704.7|149806.4|149676.4|670
1645162500000|2022-02-18 05:35:00|149827|149697|149851.4|149721.4|149879.7|149749.7|149818.4|149688.4|764
1645162800000|2022-02-18 05:40:00|149850.5|149720.5|149840.9|149710.9|149866.3|149751.5|149830.5|149700.5|778
1645163100000|2022-02-18 05:45:00|149840.7|149710.7|149780.7|149690.7|149845.1|149719.1|149779.5|149679.2|726
1645163400000|2022-02-18 05:50:00|149781.5|149691.5|149826.9|149696.9|149834.4|149720.2|149780.7|149678.7|749
1645163700000|2022-02-18 05:55:00|149826.4|149696.4|149794|149704|149830.6|149719.9|149777.7|149669.5|722
1645164000000|2022-02-18 06:00:00|149793.2|149703.2|149784.4|149694.4|149812.4|149703.5|149777.5|149670.6|633
1645164300000|2022-02-18 06:05:00|149784.6|149694.6|149805.5|149675.5|149808.9|149702.6|149778.5|149667.5|697
1645164600000|2022-02-18 06:10:00|149806.8|149676.8|149772.3|149682.3|149814.3|149699.3|149762.3|149651.6|601
1645164900000|2022-02-18 06:15:00|149773.2|149683.2|149603.8|149473.8|149783.5|149692.2|149599.2|149469.2|605
1645165200000|2022-02-18 06:20:00|149603.2|149473.2|149599.8|149469.8|149650.3|149532.7|149592.5|149462.5|639
1645165500000|2022-02-18 06:25:00|149599.9|149469.9|149602.2|149512.2|149624.9|149515.9|149574|149464.7|634
1645165800000|2022-02-18 06:30:00|149603.1|149513.1|149583.5|149453.5|149624.3|149513.1|149557.6|149449.3|766
1645166100000|2022-02-18 06:35:00|149583.7|149453.7|149628.7|149498.7|149671.4|149558.6|149519.2|149406.6|847
1645166400000|2022-02-18 06:40:00|149628.2|149498.2|149566.6|149436.6|149635.5|149505.5|149549|149429|635
1645166700000|2022-02-18 06:45:00|149564.9|149434.9|149586.7|149456.7|149592|149462|149550.6|149420.6|512
1645167000000|2022-02-18 06:50:00|149584.9|149454.9|149593.9|149463.9|149606.2|149476.2|149581.2|149451.2|334
1645167300000|2022-02-18 06:55:00|149591.9|149461.9|149684.7|149554.7|149717.4|149587.4|149560.2|149370.7|526
1645167600000|2022-02-18 07:00:00|149685.6|149555.6|149682.8|149552.8|149753.2|149624.7|149632.1|149515.2|915
1645167900000|2022-02-18 07:05:00|149686.9|149556.9|149646.7|149556.7|149719.9|149618.1|149646.7|149538.5|959
1645168200000|2022-02-18 07:10:00|149650.5|149560.5|149585.6|149495.6|149666.6|149576.6|149512.9|149416.7|967
1645168500000|2022-02-18 07:15:00|149585.1|149495.1|149648.3|149558.3|149665.6|149558.3|149498.1|149408.1|780
1645168800000|2022-02-18 07:20:00|149648.2|149558.2|149705.9|149615.9|149717.5|149627.5|149621.7|149527.2|762
1645169100000|2022-02-18 07:25:00|149705.2|149615.2|149751.4|149661.4|149825|149709.2|149698.3|149608.3|916
1645169400000|2022-02-18 07:30:00|149750.8|149660.8|149764.1|149674.1|149820.1|149710.1|149734.2|149644.2|720
1645169700000|2022-02-18 07:35:00|149763.8|149673.8|149744.5|149654.5|149789.9|149699.9|149726.5|149636.5|735
1645170000000|2022-02-18 07:40:00|149744.7|149654.7|149754.9|149624.9|149780.9|149675.2|149725.1|149618.6|548
1645170300000|2022-02-18 07:45:00|149754.4|149624.4|149607.4|149517.4|149754.4|149641.5|149598.6|149508.6|650
1645170600000|2022-02-18 07:50:00|149606.8|149516.8|149662.7|149532.7|149699.7|149597.4|149606.7|149516.7|661
1645170900000|2022-02-18 07:55:00|149642.1|149552.1|149780.1|149690.1|149783|149693|149638.6|149527.7|713
1645171200000|2022-02-18 08:00:00|149781.8|149691.8|149767.1|149677.1|149856|149766|149701.4|149611.4|1091
1645171500000|2022-02-18 08:05:00|149766.4|149676.4|149763.7|149673.7|149831.5|149741.5|149748.3|149658.3|1000
1645171800000|2022-02-18 08:10:00|149763.1|149673.1|149767.7|149677.7|149786.7|149696.7|149667.6|149577.6|889
1645172100000|2022-02-18 08:15:00|149767.6|149677.6|149780.8|149690.8|149792.2|149702.2|149693.9|149603.9|946
1645172400000|2022-02-18 08:20:00|149782.2|149692.2|149883.9|149793.9|149889.5|149799.5|149769.3|149679.3|921
1645172700000|2022-02-18 08:25:00|149879.5|149789.5|149550.5|149460.5|149884.6|149794.6|149431.2|149341.2|852
1645173000000|2022-02-18 08:30:00|149550.2|149460.2|149421|149331|149554.3|149464.3|149421|149331|911
1645173300000|2022-02-18 08:35:00|149423.7|149333.7|149521.1|149431.1|149558.3|149468.3|149375.3|149285.3|958
1645173600000|2022-02-18 08:40:00|149520.4|149430.4|149573.3|149483.3|149578.4|149488.4|149416.8|149326.8|945
1645173900000|2022-02-18 08:45:00|149575.7|149485.7|149671.5|149581.5|149729.5|149639.5|149560|149470|1034
1645174200000|2022-02-18 08:50:00|149677.4|149587.4|149787.3|149697.3|149826.2|149736.2|149674.1|149584.1|938
1645174500000|2022-02-18 08:55:00|149787.2|149697.2|149940.8|149850.8|149968.6|149878.6|149767.5|149677.5|848
1645174800000|2022-02-18 09:00:00|149936.6|149846.6|150033.4|149943.4|150098.6|150008.6|149851.9|149761.9|880
1645175100000|2022-02-18 09:05:00|150034.2|149944.2|150080.8|149990.8|150100.1|150010.1|150015.6|149925.6|796
1645175400000|2022-02-18 09:10:00|150080.6|149990.6|150075.6|149985.6|150110.5|150020.5|150072.3|149982.3|828
1645175700000|2022-02-18 09:15:00|150075.4|149985.4|149927.8|149837.8|150080.7|149990.7|149926.1|149836.1|766
1645176000000|2022-02-18 09:20:00|149927.6|149837.6|149850.1|149760.1|150016.4|149926.4|149845.4|149755.4|859
1645176300000|2022-02-18 09:25:00|149849.6|149759.6|149889.4|149799.4|149984.7|149894.7|149842.7|149752.7|1086
1645176600000|2022-02-18 09:30:00|149890.6|149800.6|149936.6|149846.6|149946.5|149856.5|149827.4|149737.4|986
1645176900000|2022-02-18 09:35:00|149935.8|149845.8|149907.1|149817.1|149951.9|149861.9|149882.1|149792.1|785
1645177200000|2022-02-18 09:40:00|149902.5|149812.5|149887.1|149797.1|149931.8|149841.8|149873.7|149783.7|690
1645177500000|2022-02-18 09:45:00|149886.8|149796.8|149790.9|149700.9|149943|149853|149780.9|149690.9|777
1645177800000|2022-02-18 09:50:00|149792|149702|149746|149656|149814.8|149724.8|149732.8|149642.8|801
1645178100000|2022-02-18 09:55:00|149745.5|149655.5|150009.5|149919.5|150034.6|149944.6|149731|149641|1000
1645178400000|2022-02-18 10:00:00|150007|149917|150077.4|149987.4|150089.7|149999.7|149866.7|149776.7|919
1645178700000|2022-02-18 10:05:00|150077.8|149987.8|150293.3|150203.3|150368.5|150278.5|150068.6|149978.6|919
1645179000000|2022-02-18 10:10:00|150294.1|150204.1|150387.4|150297.4|150412.8|150322.8|150282.9|150192.9|1044
1645179300000|2022-02-18 10:15:00|150387.2|150297.2|150389.9|150299.9|150426|150336|150353.2|150263.2|922
1645179600000|2022-02-18 10:20:00|150389.7|150299.7|150608.1|150518.1|150608.1|150518.1|150348.6|150258.6|838
1645179900000|2022-02-18 10:25:00|150607.5|150517.5|150651.1|150561.1|150669.8|150579.8|150560.6|150470.6|843
1645180200000|2022-02-18 10:30:00|150651|150561|150653.2|150563.2|150657.1|150567.1|150589|150499|963
1645180500000|2022-02-18 10:35:00|150654.3|150564.3|150530.4|150440.4|150723.5|150633.5|150527.3|150437.3|951
1645180800000|2022-02-18 10:40:00|150529.5|150439.5|150496.1|150406.1|150567.1|150477.1|150479.8|150389.8|706
1645181100000|2022-02-18 10:45:00|150495.2|150405.2|150543.3|150453.3|150559.7|150469.7|150483.5|150393.5|741
1645181400000|2022-02-18 10:50:00|150544.2|150454.2|150611.2|150521.2|150639.5|150549.5|150536.8|150446.8|873
1645181700000|2022-02-18 10:55:00|150618|150528|150750.8|150660.8|150828.2|150738.2|150615.2|150525.2|906
1645182000000|2022-02-18 11:00:00|150750.6|150660.6|150667.2|150577.2|150839.9|150749.9|150657|150567|931
1645182300000|2022-02-18 11:05:00|150667.4|150577.4|150620.2|150530.2|150682.2|150592.2|150599.5|150509.5|739
1645182600000|2022-02-18 11:10:00|150617.3|150527.3|150723.5|150633.5|150750.3|150660.3|150598.3|150508.3|907
1645182900000|2022-02-18 11:15:00|150721.2|150631.2|150685.4|150595.4|150785.1|150695.1|150675.9|150585.9|770
1645183200000|2022-02-18 11:20:00|150684.9|150594.9|150666.4|150576.4|150741.3|150651.3|150578.5|150488.5|884
1645183500000|2022-02-18 11:25:00|150671.8|150581.8|150463.4|150373.4|150672|150582|150461|150371|931
1645183800000|2022-02-18 11:30:00|150465.5|150375.5|150442.9|150352.9|150480.4|150390.4|150419.1|150329.1|762
1645184100000|2022-02-18 11:35:00|150444.2|150354.2|150509.4|150419.4|150569.7|150479.7|150405.5|150315.5|786
1645184400000|2022-02-18 11:40:00|150509.2|150419.2|150634|150544|150650|150560|150503.2|150413.2|667
1645184700000|2022-02-18 11:45:00|150634.2|150544.2|150668|150578|150686.8|150596.8|150618|150528|781
1645185000000|2022-02-18 11:50:00|150666.8|150576.8|150657.8|150567.8|150682|150592|150615.9|150525.9|753
1645185300000|2022-02-18 11:55:00|150660|150570|150691|150601|150717.2|150627.2|150611.8|150521.8|788
1645185600000|2022-02-18 12:00:00|150691.1|150601.1|150553.3|150463.3|150703.1|150613.1|150539.6|150449.6|724
1645185900000|2022-02-18 12:05:00|150553.1|150463.1|150545.9|150455.9|150596.9|150506.9|150522.4|150432.4|743
1645186200000|2022-02-18 12:10:00|150543.5|150453.5|150488|150398|150543.5|150453.5|150475|150385|570
1645186500000|2022-02-18 12:15:00|150488.2|150398.2|150460.4|150370.4|150600.2|150510.2|150459.8|150369.8|664
1645186800000|2022-02-18 12:20:00|150464.2|150374.2|150346.5|150256.5|150464.5|150374.5|150328.3|150238.3|772
1645187100000|2022-02-18 12:25:00|150347.5|150257.5|150342.8|150252.8|150372|150282|150187.1|150097.1|726
1645187400000|2022-02-18 12:30:00|150343.7|150253.7|150248.6|150158.6|150343.7|150253.7|150241.2|150151.2|767
1645187700000|2022-02-18 12:35:00|150247.6|150157.6|150232.9|150142.9|150300.6|150210.6|150193.1|150103.1|747
1645188000000|2022-02-18 12:40:00|150231.6|150141.6|150312.2|150222.2|150396.2|150306.2|150226.4|150136.4|695
1645188300000|2022-02-18 12:45:00|150312.6|150222.6|150315|150225|150338.9|150248.9|150279.6|150189.6|645
1645188600000|2022-02-18 12:50:00|150314.7|150224.7|150255.3|150165.3|150340.1|150250.1|150224.1|150134.1|758
1645188900000|2022-02-18 12:55:00|150259.8|150169.8|150265.8|150175.8|150315.9|150225.9|150232|150142|730
1645189200000|2022-02-18 13:00:00|150265.5|150175.5|150313.1|150223.1|150314.6|150224.6|150206.6|150116.6|707
1645189500000|2022-02-18 13:05:00|150312.9|150222.9|150509.5|150419.5|150525.1|150435.1|150256.9|150166.9|811
1645189800000|2022-02-18 13:10:00|150508.4|150418.4|150521.5|150431.5|150556.2|150466.2|150422.5|150332.5|1063
1645190100000|2022-02-18 13:15:00|150520.5|150430.5|150499.1|150409.1|150569|150479|150421.4|150331.4|1056
1645190400000|2022-02-18 13:20:00|150499.7|150409.7|150529|150439|150578|150488|150477.9|150387.9|1048
1645190700000|2022-02-18 13:25:00|150528.1|150438.1|150682.9|150592.9|150715.3|150625.3|150528.1|150438.1|1052
1645191000000|2022-02-18 13:30:00|150681.2|150591.2|150598.3|150508.3|150689.2|150599.2|150574.4|150484.4|1037
1645191300000|2022-02-18 13:35:00|150596.1|150506.1|150432.3|150342.3|150596.1|150506.1|150426.4|150336.4|1093
1645191600000|2022-02-18 13:40:00|150431.6|150341.6|150501.4|150411.4|150516.4|150426.4|150427.8|150337.8|1041
1645191900000|2022-02-18 13:45:00|150499.2|150409.2|150545.4|150455.4|150599.1|150509.1|150481.3|150391.3|1077
1645192200000|2022-02-18 13:50:00|150544.9|150454.9|150523.2|150433.2|150566.8|150476.8|150476.7|150386.7|951
1645192500000|2022-02-18 13:55:00|150521.8|150431.8|150626.7|150536.7|150701.2|150611.2|150517.4|150427.4|960
1645192800000|2022-02-18 14:00:00|150623.7|150533.7|150688.1|150598.1|150775.8|150685.8|150596.2|150506.2|1013
1645193100000|2022-02-18 14:05:00|150689.3|150599.3|150655.3|150565.3|150720.8|150630.8|150572.1|150482.1|1000
1645193400000|2022-02-18 14:10:00|150651.8|150561.8|150616.1|150526.1|150683.5|150593.5|150612.9|150522.9|1053
1645193700000|2022-02-18 14:15:00|150617|150527|150636|150546|150663.1|150573.1|150534.3|150444.3|1019
1645194000000|2022-02-18 14:20:00|150636.1|150546.1|150559|150469|150654.3|150564.3|150554.5|150464.5|1020
1645194300000|2022-02-18 14:25:00|150561.5|150471.5|150672.6|150582.6|150760.5|150670.5|150537.5|150447.5|975
1645194600000|2022-02-18 14:30:00|150672.5|150582.5|150870.6|150780.6|150933.4|150843.4|150670.6|150580.6|970
1645194900000|2022-02-18 14:35:00|150871.4|150781.4|150913.8|150823.8|150957.4|150867.4|150771.1|150681.1|948
1645195200000|2022-02-18 14:40:00|150915.7|150825.7|151133|151043|151160.8|151070.8|150888.1|150798.1|949
1645195500000|2022-02-18 14:45:00|151132.6|151042.6|150892.6|150802.6|151141.9|151051.9|150892|150802|923
1645195800000|2022-02-18 14:50:00|150892.4|150802.4|150819.6|150729.6|150892.5|150802.5|150799.3|150709.3|1022
1645196100000|2022-02-18 14:55:00|150818.1|150728.1|150894.2|150764.2|150896.7|150800.2|150809.9|150719.9|1068
1645196400000|2022-02-18 15:00:00|150892.6|150762.6|150912.1|150822.1|150997.4|150907.4|150841.9|150751.9|1048
1645196700000|2022-02-18 15:05:00|150911.8|150821.8|150855.9|150765.9|150920.8|150830.8|150848.1|150758.1|799
1645197000000|2022-02-18 15:10:00|150855.3|150765.3|150963.5|150873.5|151019.1|150929.1|150802.2|150712.2|896
1645197300000|2022-02-18 15:15:00|150961.3|150871.3|150977.8|150887.8|151019.2|150929.2|150871.7|150781.7|818
1645197600000|2022-02-18 15:20:00|150978.8|150888.8|151032.2|150942.2|151038.9|150948.9|150866.6|150776.6|987
1645197900000|2022-02-18 15:25:00|151032.4|150942.4|150917.9|150827.9|151055.7|150965.7|150917.9|150827.9|758
1645198200000|2022-02-18 15:30:00|150906.8|150816.8|150983.4|150893.4|151046|150956|150899.7|150809.7|860
1645198500000|2022-02-18 15:35:00|150981.7|150891.7|151085.7|150995.7|151086.8|150996.8|150930.5|150840.5|837
1645198800000|2022-02-18 15:40:00|151089.5|150999.5|151151.8|151061.8|151219.3|151129.3|151084.2|150994.2|1016
1645199100000|2022-02-18 15:45:00|151153.5|151063.5|151284|151194|151369.7|151279.7|151150.8|151060.8|719
1645199400000|2022-02-18 15:50:00|151283.8|151193.8|151336.3|151246.3|151361.7|151271.7|151232.2|151142.2|994
1645199700000|2022-02-18 15:55:00|151336.7|151246.7|151287.4|151197.4|151426.8|151336.8|151266.7|151176.7|905
1645200000000|2022-02-18 16:00:00|151287.9|151197.9|151422.7|151332.7|151477.4|151387.4|151243.4|151153.4|1011
1645200300000|2022-02-18 16:05:00|151421.4|151331.4|151588.2|151498.2|151600.4|151510.4|151409|151294.1|1059
1645200600000|2022-02-18 16:10:00|151587.1|151497.1|151569.1|151479.1|151599.7|151509.7|151465.7|151375.7|1031
1645200900000|2022-02-18 16:15:00|151569.4|151479.4|151346.8|151256.8|151641.3|151551.3|151334.5|151225.6|1007
1645201200000|2022-02-18 16:20:00|151343|151253|151151.8|151021.8|151362|151257.7|151129|151014.8|978
1645201500000|2022-02-18 16:25:00|151151.7|151021.7|151002.9|150912.9|151175.6|151045.6|150991.2|150868.3|1067
1645201800000|2022-02-18 16:30:00|151003.7|150913.7|151055.9|150965.9|151157.9|151067.9|150972.7|150882.7|1107
1645202100000|2022-02-18 16:35:00|151056.5|150966.5|151259.9|151169.9|151315.8|151186.9|150983.6|150893.6|1004
1645202400000|2022-02-18 16:40:00|151259.8|151169.8|151234|151144|151266.8|151176.8|151165.2|151075.2|1020
1645202700000|2022-02-18 16:45:00|151233.9|151143.9|151212|151122|151237.5|151147.5|151186.6|151080.1|972
1645203000000|2022-02-18 16:50:00|151212.3|151122.3|151323|151233|151364.4|151274.4|151195.3|151105.3|921
1645203300000|2022-02-18 16:55:00|151328.1|151238.1|151331|151241|151374.1|151266.9|151292.3|151202.3|931
1645203600000|2022-02-18 17:00:00|151330.1|151240.1|151305.3|151215.3|151361.5|151262.6|151297|151185.5|694
1645203900000|2022-02-18 17:05:00|151308.8|151218.8|151167.4|151077.4|151331.2|151228.1|151160.5|151070.5|835
1645204200000|2022-02-18 17:10:00|151168.7|151078.7|150990.6|150860.6|151188|151079.8|150988.1|150858.1|918
1645204500000|2022-02-18 17:15:00|150990.5|150860.5|151057|150967|151069.2|150979.2|150957.8|150851.1|882
1645204800000|2022-02-18 17:20:00|151058.9|150968.9|151095|151005|151112.3|151022.3|151027.3|150920|957
1645205100000|2022-02-18 17:25:00|151095.5|151005.5|151083.5|150993.5|151112.2|151022.2|151057.9|150967.9|910
1645205400000|2022-02-18 17:30:00|151083|150993|151071.2|150941.2|151141.6|151051.6|150932|150802|1029
1645205700000|2022-02-18 17:35:00|151073.8|150943.8|151356.1|151226.1|151358.4|151230.2|150995.7|150905.7|938
1645206000000|2022-02-18 17:40:00|151356|151226|151671.8|151541.8|151682.2|151592.2|151279.1|151149.1|1028
1645206300000|2022-02-18 17:45:00|151670.5|151540.5|151700.1|151570.1|151811.6|151721.6|151664.4|151534.4|1062
1645206600000|2022-02-18 17:50:00|151701.1|151571.1|151632.3|151542.3|151701.1|151585.3|151599|151495.7|822
1645206900000|2022-02-18 17:55:00|151634|151544|151582.9|151492.9|151660.6|151562.6|151559.3|151464.6|747
1645207200000|2022-02-18 18:00:00|151583.4|151493.4|151541.4|151451.4|151608.3|151502|151503.3|151395.7|946
1645207500000|2022-02-18 18:05:00|151542.6|151452.6|151531.2|151441.2|151587.7|151497.7|151527|151437|965
1645207800000|2022-02-18 18:10:00|151532.4|151442.4|151469.1|151379.1|151536.8|151446.8|151421.6|151323.7|836
1645208100000|2022-02-18 18:15:00|151469.6|151379.6|151477.9|151387.9|151505.4|151415.4|151456.4|151366.4|865
1645208400000|2022-02-18 18:20:00|151479.2|151389.2|151379.5|151289.5|151492.6|151402.6|151375.5|151285.5|802
1645208700000|2022-02-18 18:25:00|151380.6|151290.6|151363.8|151273.8|151389.4|151299.4|151335.4|151245.4|860
1645209000000|2022-02-18 18:30:00|151364.7|151274.7|151335.4|151245.4|151379.1|151289.1|151317.7|151210.8|992
1645209300000|2022-02-18 18:35:00|151337.1|151247.1|151348.2|151258.2|151362|151272|151328|151238|860
1645209600000|2022-02-18 18:40:00|151347.8|151257.8|151402.6|151312.6|151414.4|151324.4|151341.4|151251.4|721
1645209900000|2022-02-18 18:45:00|151401|151311|151379.8|151289.8|151407.8|151317.8|151326.3|151236.3|806
1645210200000|2022-02-18 18:50:00|151379|151289|151364.7|151274.7|151417.9|151327.9|151360.6|151270.6|788
1645210500000|2022-02-18 18:55:00|151364.4|151274.4|151214.5|151124.5|151375.6|151285.6|151181.5|151091.5|766
1645210800000|2022-02-18 19:00:00|151215.6|151125.6|151165.3|151075.3|151244.5|151146.7|151130.1|151040.1|790
1645211100000|2022-02-18 19:05:00|151168.3|151078.3|151258|151168|151262.1|151172.1|151166.3|151076.3|727
1645211400000|2022-02-18 19:10:00|151258.1|151168.1|151253.1|151163.1|151263|151173|151234.7|151144.7|854
1645211700000|2022-02-18 19:15:00|151253.9|151163.9|151133.6|151043.6|151263.8|151173.8|151130.5|151040.5|787
1645212000000|2022-02-18 19:20:00|151133.3|151043.3|151119.5|151029.5|151143.3|151053.3|151114.4|151024.4|855
1645212300000|2022-02-18 19:25:00|151121|151031|151143.8|151053.8|151147.8|151057.8|151117.6|151027.6|803
1645212600000|2022-02-18 19:30:00|151143.6|151053.6|151046.7|150956.7|151145.1|151055.1|150982.6|150892.6|860
1645212900000|2022-02-18 19:35:00|151046.8|150956.8|151236.8|151106.8|151248.6|151140|151039.1|150928.1|820
1645213200000|2022-02-18 19:40:00|151234.9|151104.9|151259.2|151169.2|151262.1|151172.1|151202.6|151094.3|688
1645213500000|2022-02-18 19:45:00|151259.4|151169.4|151405|151315|151425.6|151320.9|151259.4|151169.4|754
1645213800000|2022-02-18 19:50:00|151403.4|151313.4|151318.9|151228.9|151436.8|151325.8|151310.6|151220.6|678
1645214100000|2022-02-18 19:55:00|151318.8|151228.8|151407.7|151277.7|151411.3|151306|151257.4|151150.4|788
1645214400000|2022-02-18 20:00:00|151407.6|151277.6|151408.9|151318.9|151454.4|151328.9|151350.1|151241.6|919
1645214700000|2022-02-18 20:05:00|151409|151319|151473|151383|151483.4|151389.2|151362.2|151272.2|933
1645215000000|2022-02-18 20:10:00|151472.7|151382.7|151413.9|151323.9|151472.7|151382.7|151379.1|151271.9|900
1645215300000|2022-02-18 20:15:00|151410.9|151320.9|151575.4|151445.4|151587.1|151469.2|151407.7|151301.7|934
1645215600000|2022-02-18 20:20:00|151575|151445|151551.1|151461.1|151583.8|151470.6|151524.7|151413.9|890
1645215900000|2022-02-18 20:25:00|151550.9|151460.9|151573.9|151443.9|151590.1|151473.2|151538.2|151416.7|960
1645216200000|2022-02-18 20:30:00|151587.7|151457.7|151591.8|151461.8|151618.6|151507.7|151554.4|151424.4|932
1645216500000|2022-02-18 20:35:00|151589.7|151459.7|151596.9|151466.9|151630.1|151515|151565.6|151453.1|911
1645216800000|2022-02-18 20:40:00|151596.4|151466.4|151527.6|151397.6|151618.5|151488.5|151504.3|151374.3|1009
1645217100000|2022-02-18 20:45:00|151526.9|151396.9|151488|151398|151528|151409|151469.8|151339.8|972
1645217400000|2022-02-18 20:50:00|151505.7|151415.7|151563.8|151433.8|151587.3|151457.3|151505.7|151393.9|1000
1645217700000|2022-02-18 20:55:00|151562.4|151432.4|151501.4|151371.4|151573.2|151444.5|151486.8|151356.8|981
1645218000000|2022-02-18 21:00:00|151500.7|151370.7|151473.1|151343.1|151541.6|151378.2|151440.5|151306|473
1645218300000|2022-02-18 21:05:00|151475.4|151345.4|151461.2|151331.2|151507.9|151392.4|151441.7|151311.7|367
1645218600000|2022-02-18 21:10:00|151459.8|151329.8|151433.2|151343.2|151476.5|151357.5|151415.4|151303.3|331
1645218900000|2022-02-18 21:15:00|151437.4|151347.4|151462.8|151332.8|151470.5|151348.7|151416.3|151292.2|290
1645219200000|2022-02-18 21:20:00|151462|151332|151462.2|151332.2|151479.3|151349.3|151436.9|151306.9|301
1645219500000|2022-02-18 21:25:00|151460.1|151330.1|151416.4|151286.4|151464.8|151334.8|151375.6|151245.6|553
1645219800000|2022-02-18 21:30:00|151387.2|151257.2|151380.5|151250.5|151487|151357|151361.9|151188.4|315
1645220100000|2022-02-18 21:35:00|151381.2|151251.2|151416.1|151286.1|151534.9|151313|151370.6|151159.7|136
1645220400000|2022-02-18 21:40:00|151415.8|151285.8|151337.7|151207.7|151486|151300.4|151293|151138|172
1645220700000|2022-02-18 21:45:00|151486|151172|151363.4|151233.4|151503|151285|151332|151120|213
1645221000000|2022-02-18 21:50:00|151363.2|151233.2|151391.9|151062.4|151477.5|151233.2|151237.4|150926.1|224
1645221300000|2022-02-18 21:55:00|151392.6|151063.2|151392.9|151050.9|151456.3|151114.3|151088|150746|375
1645390800000|2022-02-20 21:00:00|151614.6|151217.6|151614.6|151217.6|151614.6|151217.6|151612.9|151215.9|3
1645391100000|2022-02-20 21:05:00|151572.1|151175.1|151614.6|151217.6|151696.6|151323|151464.5|151067.5|26
1645391400000|2022-02-20 21:10:00|151480.5|151083.5|151614.6|151217.6|151614.6|151217.6|151480.5|151083.5|2
1645392000000|2022-02-20 21:20:00|151698.5|151301.5|151614.6|151217.6|151698.5|151301.5|151614.6|151217.6|3
1645392300000|2022-02-20 21:25:00|151480.5|151083.5|151614.6|151217.6|151614.6|151217.6|151480.5|151083.5|2
1645392900000|2022-02-20 21:35:00|151480.5|151083.5|151614.6|151217.6|151679|151282|151464.5|151067.5|7
1645393200000|2022-02-20 21:40:00|151464.5|151067.5|151480.5|151083.5|151515.5|151118.5|151464.5|151067.5|6
1645393500000|2022-02-20 21:45:00|151464.5|151067.5|151614.6|151217.6|151614.6|151217.6|151464.5|151067.5|7
1645393800000|2022-02-20 21:50:00|151587.7|151407.7|151587.2|151407.2|151614.6|151407.7|151587.2|151217.6|11
1645394100000|2022-02-20 21:55:00|151614.6|151217.6|151614.6|151217.6|151614.6|151407.5|151586.8|151217.6|13
1645394400000|2022-02-20 22:00:00|151608.3|151211.3|151531.5|151189.5|151745.5|151348.5|151503.7|151161.7|35
1645394700000|2022-02-20 22:05:00|151532.7|151190.7|151587.7|151245.7|151666.5|151324.5|151490.2|151148.2|99
1645395000000|2022-02-20 22:10:00|151586.8|151244.8|151627.5|151285.5|151692.3|151350.3|151542.7|151200.7|199
1645395300000|2022-02-20 22:15:00|151604.4|151262.4|151492.3|151150.3|151666.1|151324.1|151485.8|151143.8|379
1645395600000|2022-02-20 22:20:00|151491.1|151149.1|151495.8|151153.8|151566.2|151224.2|151480.4|151138.4|297
1645395900000|2022-02-20 22:25:00|151493.2|151151.2|151593.8|151251.8|151655.1|151313.1|151473|151131|380
1645396200000|2022-02-20 22:30:00|151604.9|151262.9|151595.8|151253.8|151633.3|151291.3|151444.5|151102.5|288
1645396500000|2022-02-20 22:35:00|151598.1|151256.1|151626|151284|151645.3|151303.3|151562.5|151220.5|122
1645396800000|2022-02-20 22:40:00|151622.9|151280.9|151595.2|151253.2|151651.6|151309.6|151581.3|151239.3|109
1645397100000|2022-02-20 22:45:00|151595.9|151253.9|151598.2|151256.2|151655.4|151313.4|151581.9|151239.9|97
1645397400000|2022-02-20 22:50:00|151606|151264|151594.2|151252.2|151644.7|151302.7|151548.6|151206.6|99
1645397700000|2022-02-20 22:55:00|151601.8|151259.8|151589.5|151247.5|151667|151325|151579.8|151237.8|126
1645398000000|2022-02-20 23:00:00|151635.5|151293.5|151618.7|151276.7|151674|151332|151597.2|151255.2|495
1645398300000|2022-02-20 23:05:00|151619.8|151277.8|151626.2|151284.2|151660.6|151318.6|151577.1|151235.1|486
1645398600000|2022-02-20 23:10:00|151623.9|151281.9|151588.1|151246.1|151637.7|151295.7|151545.2|151203.2|413
1645398900000|2022-02-20 23:15:00|151557.5|151215.5|151558.5|151216.5|151628.7|151286.7|151541|151199|238
1645399200000|2022-02-20 23:20:00|151561.9|151219.9|151577.4|151235.4|151614.3|151272.3|151541.2|151199.2|149
1645399500000|2022-02-20 23:25:00|151554.2|151212.2|151573.5|151231.5|151642.4|151300.4|151550.4|151208.4|170
1645399800000|2022-02-20 23:30:00|151560.9|151218.9|151569.3|151227.3|151596.4|151317|151447|151206.5|237
1645400100000|2022-02-20 23:35:00|151570.6|151228.6|151572|151230|151625.3|151283.3|151515|151173|352
1645400400000|2022-02-20 23:40:00|151573.8|151231.8|151421|151079|151609.5|151331|151393.7|151051.7|495
1645400700000|2022-02-20 23:45:00|151421.9|151079.9|151424.7|151082.7|151471.4|151129.4|151385.3|151043.3|445
1645401000000|2022-02-20 23:50:00|151424.1|151082.1|151452.5|151110.5|151521|151179|151386.8|151044.8|215
1645401300000|2022-02-20 23:55:00|151450|151108|151541.5|151199.5|151592.9|151250.9|151391.5|151049.5|429
1645401600000|2022-02-21 00:00:00|151541.8|151199.8|151534.5|151192.5|151611|151269|151501.1|151159.1|734
1645401900000|2022-02-21 00:05:00|151552.9|151210.9|151571|151229|151592.6|151250.6|151486.8|151144.8|605
1645402200000|2022-02-21 00:10:00|151572.6|151230.6|151541.4|151199.4|151579.4|151237.4|151479.9|151137.9|573
1645402500000|2022-02-21 00:15:00|151521.7|151179.7|151517.9|151175.9|151578.8|151236.8|151496.2|151154.2|470
1645402800000|2022-02-21 00:20:00|151522.5|151180.5|151562.5|151220.5|151583.8|151241.8|151494.7|151152.7|673
1645403100000|2022-02-21 00:25:00|151564.6|151222.6|151616|151274|151640|151302.1|151478|151136|676
1645403400000|2022-02-21 00:30:00|151618|151287.3|151622.2|151357.9|151685|151413.6|151540.3|151258.5|592
1645403700000|2022-02-21 00:35:00|151620.4|151360.5|151627.9|151375|151656.7|151438|151542.6|151332.6|324
1645404000000|2022-02-21 00:40:00|151626|151378|151531.3|151401.3|151661.4|151439.8|151516.5|151318.5|390
1645404300000|2022-02-21 00:45:00|151574.9|151363.9|151523.4|151393.4|151602.8|151415|151513.4|151331.7|383
1645404600000|2022-02-21 00:50:00|151525.6|151395.6|151398.5|151161|151566.5|151402.1|151349|151140.6|535
1645404900000|2022-02-21 00:55:00|151398.6|151160.9|151358.4|151063.6|151465.7|151184.9|151289.1|151020.4|904
1645405200000|2022-02-21 01:00:00|151356.1|151061.5|151301.1|150959.1|151376.1|151067.7|151241.2|150959.1|679
1645405500000|2022-02-21 01:05:00|151305.2|150963.2|151364.6|151042.1|151448.5|151188.2|151292.9|150955.1|677
1645405800000|2022-02-21 01:10:00|151366.1|151041.2|151177|150862.1|151367.5|151051.3|151131.6|150845.7|468
1645406100000|2022-02-21 01:15:00|151169.4|150881.6|151196.2|150922.9|151268.2|150979.8|151137.2|150855|351
1645406400000|2022-02-21 01:20:00|151196.3|150921.2|151214.3|150918.5|151239.3|151006.9|151101.3|150903.2|279
1645406700000|2022-02-21 01:25:00|151210.1|150919.8|151017.8|150887.8|151220.5|150939.8|151007.2|150835.8|458
1645407000000|2022-02-21 01:30:00|151018.3|150888.3|151053.9|150829.5|151060.7|150903.5|150990|150824.7|384
1645407300000|2022-02-21 01:35:00|151046.2|150834.7|150904.7|150660.9|151046.2|150874.6|150790.5|150615.1|617
1645407600000|2022-02-21 01:40:00|150901.2|150677|150934.1|150701.1|150943.6|150752.2|150868.9|150590|585
1645407900000|2022-02-21 01:45:00|150933.8|150701.2|150922.2|150653.9|150944.8|150769.9|150886.8|150636.9|605
1645408200000|2022-02-21 01:50:00|150922.1|150655.1|150826.6|150612.6|150924.9|150691.3|150822.4|150573.8|572
1645408500000|2022-02-21 01:55:00|150824.6|150618.4|150812.3|150682.3|150870.3|150696.9|150770.8|150592.4|719
1645408800000|2022-02-21 02:00:00|150810.1|150680.1|150976.7|150733.7|150993.4|150818.4|150799.2|150610.4|615
1645409100000|2022-02-21 02:05:00|150982.2|150714.9|150992.7|150744.4|151011.6|150847.3|150929.6|150699.5|438
1645409400000|2022-02-21 02:10:00|150995.6|150743|150989.7|150781.6|151026.2|150850.4|150933.7|150704.1|326
1645409700000|2022-02-21 02:15:00|150998.4|150781.4|151004.8|150717.1|151029|150833.5|150933|150703|319
1645410000000|2022-02-21 02:20:00|150996.7|150725.3|150997.6|150747.4|151019.4|150830.8|150936.7|150713.4|251
1645410300000|2022-02-21 02:25:00|150994.4|150767.3|150994.1|150733.6|151012.7|150841.7|150956.8|150707.4|282
1645410600000|2022-02-21 02:30:00|150992.9|150734.7|150998.2|150721.9|151014.5|150835.4|150950.9|150706.3|335
1645410900000|2022-02-21 02:35:00|150988.7|150732|151001.6|150712.2|151018.1|150845.2|150939.7|150705|287
1645411200000|2022-02-21 02:40:00|150990.3|150763.5|151011.4|150763.7|151021.7|150857|150930.2|150707.2|494
1645411500000|2022-02-21 02:45:00|151007|150762.2|151006.8|150745.2|151022.1|150846.3|150928.5|150713.6|279
1645411800000|2022-02-21 02:50:00|150998.3|150774|151004.1|150720.9|151023.7|150841.2|150910.4|150711.3|170
1645412100000|2022-02-21 02:55:00|151020.2|150712.3|150980.8|150742.6|151027.6|150823.3|150919.3|150698.7|228
1645412400000|2022-02-21 03:00:00|150982.5|150743.1|150984.5|150761|151008|150828|150921.6|150703.3|188
1645412700000|2022-02-21 03:05:00|150981.8|150762.7|150970.2|150752.9|151012.2|150817.5|150915.5|150704.6|251
1645413000000|2022-02-21 03:10:00|150974.5|150745.6|150972.2|150753.9|151031|150819.7|150918.4|150697|227
1645413300000|2022-02-21 03:15:00|150994.6|150746.8|150916.8|150786.8|151017.4|150795.4|150913.3|150699.9|248
1645413600000|2022-02-21 03:20:00|150907.6|150777.6|150886.3|150756.3|151010.7|150797.3|150879.3|150698.5|360
1645413900000|2022-02-21 03:25:00|150886.1|150756.1|150885.2|150755.2|150975.3|150777.3|150882|150709.7|272
1645414200000|2022-02-21 03:30:00|150887|150757|150904.3|150774.3|150972.3|150777.4|150876.7|150692.4|262
1645414500000|2022-02-21 03:35:00|150898.5|150768.5|150947.2|150727.8|150972.9|150780.2|150871.4|150690|214
1645414800000|2022-02-21 03:40:00|150949.4|150725.9|150955.7|150727.9|150974|150778|150882.8|150710.6|239
1645415100000|2022-02-21 03:45:00|150951.1|150725.9|150903.7|150773.7|150983.3|150781.8|150898.7|150711|332
1645415400000|2022-02-21 03:50:00|150904.1|150774.1|150947.8|150737.3|150979.6|150780.4|150895.4|150711|247
1645415700000|2022-02-21 03:55:00|150949.4|150736.9|150963.6|150718|150987.6|150782.5|150894|150703.5|226
1645416000000|2022-02-21 04:00:00|150902|150772|150900.4|150770.4|150978.4|150781.5|150882.4|150697.9|188
1645416300000|2022-02-21 04:05:00|150901.5|150771.5|150904.9|150774.9|150998.3|150781.5|150886.4|150697.9|164
1645416600000|2022-02-21 04:10:00|150905.4|150775.4|150905.4|150775.4|150961.7|150778.5|150891|150700.1|166
1645416900000|2022-02-21 04:15:00|150947.3|150737.3|150901.2|150771.2|150964.9|150780.5|150892.7|150711.8|227
1645417200000|2022-02-21 04:20:00|150902.4|150772.4|150883.3|150753.3|150965.3|150786.8|150879.6|150691|298
1645417500000|2022-02-21 04:25:00|150883.9|150753.9|150936|150724|150951.6|150764|150872.4|150703.6|423
1645417800000|2022-02-21 04:30:00|150934.6|150728.9|150886.4|150756.4|150969.3|150793.4|150871.6|150699.3|328
1645418100000|2022-02-21 04:35:00|150887.4|150757.4|150844.7|150628.7|150958.1|150772.9|150765|150579.8|329
1645418400000|2022-02-21 04:40:00|150843.2|150634.4|150833.3|150600.1|150867.1|150681.2|150764.2|150576.1|261
1645418700000|2022-02-21 04:45:00|150829.7|150602.7|150848.9|150584.7|150878|150671.9|150759|150548|279
1645419000000|2022-02-21 04:50:00|150847.9|150582.3|150830.6|150700.6|150847.9|150703.3|150743.9|150582.3|594
1645419300000|2022-02-21 04:55:00|150828.7|150698.7|150815.2|150685.2|150887.7|150699.2|150793|150628.6|395
1645419600000|2022-02-21 05:00:00|150815.1|150685.1|150805.2|150675.2|150868|150690.2|150793.4|150640.7|407
1645419900000|2022-02-21 05:05:00|150804.4|150674.4|150776.3|150646.3|150830.3|150684.5|150753|150584.4|481
1645420200000|2022-02-21 05:10:00|150819.5|150587.3|150767.4|150637.4|150850|150645.9|150747|150583.2|253
1645420500000|2022-02-21 05:15:00|150768.3|150638.3|150765.6|150635.6|150848.5|150662|150753|150575.4|283
1645420800000|2022-02-21 05:20:00|150777|150647|150761|150631|150839.9|150657|150747.6|150581.5|298
1645421100000|2022-02-21 05:25:00|150764.5|150634.5|150781.7|150651.7|150837.8|150655.9|150738.2|150576.4|450
1645421400000|2022-02-21 05:30:00|150779|150649|150780.3|150650.3|150836.3|150658.6|150740.9|150585.7|493
1645421700000|2022-02-21 05:35:00|150779|150649|150654|150524|150837.4|150690.2|150600.3|150423.7|421
1645422000000|2022-02-21 05:40:00|150656.1|150526.1|150742.2|150612.2|150802|150623.1|150642.5|150467.9|528
1645422300000|2022-02-21 05:45:00|150741.8|150611.8|150776.4|150567.1|150799.8|150623.3|150720.3|150525.1|363
1645422600000|2022-02-21 05:50:00|150777.7|150561.7|150733.6|150603.6|150798.9|150623.1|150716.9|150519.5|317
1645422900000|2022-02-21 05:55:00|150741.7|150611.7|150712|150582|150787.6|150620.5|150696.7|150527|432
1645423200000|2022-02-21 06:00:00|150718.6|150588.6|150860|150730|150874.8|150744.8|150700|150570|626
1645423500000|2022-02-21 06:05:00|150860.9|150730.9|150809.2|150679.2|150874.5|150744.5|150807|150677|465
1645423800000|2022-02-21 06:10:00|150809.4|150679.4|150809|150679|150818.1|150707.9|150782.6|150668.7|289
1645424100000|2022-02-21 06:15:00|150810|150680|150791.1|150701.1|150815.6|150707.5|150782.2|150673.5|172
1645424400000|2022-02-21 06:20:00|150789.1|150699.1|150783.9|150693.9|150819.2|150704.7|150767.6|150667.5|273
1645424700000|2022-02-21 06:25:00|150785.3|150695.3|150799.9|150709.9|150891.9|150761.9|150780.3|150669.4|414
1645425000000|2022-02-21 06:30:00|150802.5|150712.5|150808.5|150678.5|150817.3|150717.6|150784.4|150670.7|266
1645425300000|2022-02-21 06:35:00|150810|150680|150699.5|150569.5|150820.6|150722|150699|150569|332
1645425600000|2022-02-21 06:40:00|150697.5|150567.5|150691.7|150561.7|150714.9|150584.9|150673.8|150543.8|371
1645425900000|2022-02-21 06:45:00|150694.1|150564.1|150673.5|150543.5|150704.8|150574.8|150665.6|150535.6|294
1645426200000|2022-02-21 06:50:00|150675.2|150545.2|150598|150468|150679.8|150549.8|150504.4|150397.6|570
1645426500000|2022-02-21 06:55:00|150596.9|150466.9|150599|150469|150617.3|150487.3|150587.1|150457.1|513
1645426800000|2022-02-21 07:00:00|150594.6|150464.6|150512.4|150422.4|150607.8|150497.6|150478.9|150348.9|778
1645427100000|2022-02-21 07:05:00|150512.7|150422.7|150553.1|150463.1|150553.1|150463.1|150481.9|150371.4|595
1645427400000|2022-02-21 07:10:00|150553.6|150463.6|150707.5|150577.5|150726.1|150605|150543.9|150453.9|588
1645427700000|2022-02-21 07:15:00|150707.4|150577.4|150640.5|150510.5|150738.8|150609.1|150611.2|150486.8|757
1645428000000|2022-02-21 07:20:00|150640.3|150510.3|150783|150653|150786.2|150656.2|150640.1|150510.1|680
1645428300000|2022-02-21 07:25:00|150783.7|150653.7|150717.7|150627.7|150831.4|150701.4|150712.4|150605.1|706
1645428600000|2022-02-21 07:30:00|150718.9|150628.9|150772.4|150642.4|150773.9|150672.2|150661|150551.9|757
1645428900000|2022-02-21 07:35:00|150773|150643|150937.6|150807.6|150943.3|150834|150722.4|150609.2|603
1645429200000|2022-02-21 07:40:00|150936.9|150806.9|150898.8|150808.8|151009.3|150906.7|150873.2|150781|453
1645429500000|2022-02-21 07:45:00|150896.1|150806.1|151061.4|150971.4|151065.6|150975.6|150861.3|150749.1|631
1645429800000|2022-02-21 07:50:00|151062.9|150972.9|151012.6|150882.6|151063|150973|150953.2|150848.9|678
1645430100000|2022-02-21 07:55:00|151011.2|150881.2|151033.9|150903.9|151033.9|150926.3|150938.1|150815.8|886
1645430400000|2022-02-21 08:00:00|151029.9|150899.9|151075.9|150985.9|151091.4|151001.4|150928.3|150814|895
1645430700000|2022-02-21 08:05:00|151076.8|150986.8|151130.9|151040.9|151136.7|151046.7|151047.9|150957.9|687
1645431000000|2022-02-21 08:10:00|151131.3|151041.3|151292.5|151202.5|151326.8|151236.8|151130.8|151040.8|617
1645431300000|2022-02-21 08:15:00|151292.3|151202.3|151054|150964|151292.3|151202.3|151004.1|150914.1|899
1645431600000|2022-02-21 08:20:00|151055.6|150965.6|151042.7|150952.7|151070.4|150980.4|150957.2|150867.2|781
1645431900000|2022-02-21 08:25:00|151042.5|150952.5|151108.7|150978.7|151143.5|151053.5|151041.5|150951.5|680
1645432200000|2022-02-21 08:30:00|151109.5|150979.5|151102.7|151012.7|151114.2|151015.5|151056.5|150942|772
1645432500000|2022-02-21 08:35:00|151098.5|151008.5|151322.1|151192.1|151472.8|151349|151098.4|151008.4|1052
1645432800000|2022-02-21 08:40:00|151330.1|151200.1|151349.3|151219.3|151468.5|151338.5|151295.8|151165.8|1121
1645433100000|2022-02-21 08:45:00|151338.6|151208.6|151382.2|151252.2|151390.3|151271|151285.6|151155.6|1031
1645433400000|2022-02-21 08:50:00|151383.5|151253.5|151351.6|151221.6|151394.6|151268.7|151315.6|151187|959
1645433700000|2022-02-21 08:55:00|151351.8|151221.8|151346.8|151256.8|151395.2|151305.2|151281.6|151168.5|778
1645434000000|2022-02-21 09:00:00|151348|151258|151604.2|151514.2|151727.2|151625.2|151331.9|151241.9|816
1645434300000|2022-02-21 09:05:00|151605.5|151515.5|151553.6|151463.6|151645.5|151555.5|151480.4|151390.4|696
1645434600000|2022-02-21 09:10:00|151553.5|151463.5|151503.9|151413.9|151567.4|151477.4|151463|151373|787
1645434900000|2022-02-21 09:15:00|151504.9|151414.9|151440.6|151350.6|151521|151431|151385|151295|805
1645435200000|2022-02-21 09:20:00|151439.8|151349.8|151356.6|151226.6|151487.7|151397.7|151321.2|151226.6|738
1645435500000|2022-02-21 09:25:00|151357.3|151227.3|151451.4|151361.4|151470.4|151367.3|151318.4|151210.7|686
1645435800000|2022-02-21 09:30:00|151449.3|151359.3|151404.9|151314.9|151453|151363|151379|151289|574
1645436100000|2022-02-21 09:35:00|151401.9|151311.9|151430.3|151340.3|151478.9|151382.8|151386.5|151292.1|690
1645436400000|2022-02-21 09:40:00|151429.1|151339.1|151457.2|151367.2|151464.9|151374.9|151373.8|151283.8|762
1645436700000|2022-02-21 09:45:00|151453.7|151363.7|151382.3|151292.3|151460.5|151370.5|151365.9|151275.9|602
1645437000000|2022-02-21 09:50:00|151382.8|151292.8|151509|151419|151523|151433|151378.6|151288.6|638
1645437300000|2022-02-21 09:55:00|151508.1|151418.1|151481.5|151391.5|151623.2|151533.2|151461.6|151371.6|792
1645437600000|2022-02-21 10:00:00|151485.5|151395.5|151549.2|151459.2|151552.4|151462.4|151470.6|151380.6|684
1645437900000|2022-02-21 10:05:00|151547.5|151457.5|151482.7|151392.7|151549.4|151459.4|151461.7|151371.7|584
1645438200000|2022-02-21 10:10:00|151482.6|151392.6|151429|151339|151488.7|151398.7|151427|151337|467
1645438500000|2022-02-21 10:15:00|151430.4|151340.4|151378.2|151288.2|151436.3|151346.3|151317.7|151227.7|644
1645438800000|2022-02-21 10:20:00|151378.4|151288.4|151250.6|151160.6|151381.2|151291.2|151224.9|151134.9|515
1645439100000|2022-02-21 10:25:00|151251.9|151161.9|151289.9|151199.9|151299.2|151209.2|151244.5|151154.5|765
1645439400000|2022-02-21 10:30:00|151290.1|151200.1|151261.2|151171.2|151306.3|151216.3|151233.5|151143.5|823
1645439700000|2022-02-21 10:35:00|151259.4|151169.4|151253|151163|151314.8|151224.8|151234.6|151144.6|692
1645440000000|2022-02-21 10:40:00|151255.2|151165.2|151311.4|151221.4|151321.6|151231.6|151245.4|151155.4|527
1645440300000|2022-02-21 10:45:00|151311.6|151221.6|151310.7|151220.7|151399.3|151309.3|151272.9|151182.9|658
1645440600000|2022-02-21 10:50:00|151310.8|151220.8|151364.5|151274.5|151374.3|151284.3|151308.8|151218.8|508
1645440900000|2022-02-21 10:55:00|151364.7|151274.7|151352.2|151262.2|151375.5|151285.5|151332.7|151242.7|567
1645441200000|2022-02-21 11:00:00|151352.6|151262.6|151325.8|151235.8|151372|151282|151301|151211|795
1645441500000|2022-02-21 11:05:00|151322.8|151232.8|151338.1|151248.1|151364.6|151274.6|151300.9|151210.9|575
1645441800000|2022-02-21 11:10:00|151337.8|151247.8|151364.8|151274.8|151372.8|151282.8|151300.2|151210.2|707
1645442100000|2022-02-21 11:15:00|151363.9|151273.9|151385.4|151295.4|151400.9|151310.9|151319.4|151229.4|746
1645442400000|2022-02-21 11:20:00|151386.2|151296.2|151551.8|151461.8|151557.7|151467.7|151379.3|151289.3|765
1645442700000|2022-02-21 11:25:00|151552.5|151462.5|151525.9|151435.9|151565.5|151475.5|151521.7|151431.7|726
1645443000000|2022-02-21 11:30:00|151522|151432|151540.2|151450.2|151540.3|151450.3|151475.9|151385.9|800
1645443300000|2022-02-21 11:35:00|151538|151448|151510.1|151420.1|151543.9|151453.9|151478.3|151388.3|640
1645443600000|2022-02-21 11:40:00|151509.3|151419.3|151512.2|151422.2|151538.9|151448.9|151488|151398|683
1645443900000|2022-02-21 11:45:00|151512.1|151422.1|151601.8|151511.8|151611.5|151521.5|151495.8|151405.8|587
1645444200000|2022-02-21 11:50:00|151604.9|151514.9|151554.7|151464.7|151610|151520|151528.8|151438.8|706
1645444500000|2022-02-21 11:55:00|151551.7|151461.7|151474|151384|151557.2|151467.2|151468.6|151378.6|841
1645444800000|2022-02-21 12:00:00|151477|151387|151530.5|151440.5|151544.1|151454.1|151477|151387|718
1645445100000|2022-02-21 12:05:00|151530.2|151440.2|151563.7|151473.7|151586.1|151496.1|151512.2|151422.2|540
1645445400000|2022-02-21 12:10:00|151564.6|151474.6|151647.3|151557.3|151662.2|151572.2|151556.7|151466.7|671
1645445700000|2022-02-21 12:15:00|151647.1|151557.1|151778.4|151688.4|151784.8|151694.8|151633.5|151543.5|626
1645446000000|2022-02-21 12:20:00|151778.6|151688.6|151637.3|151547.3|151829.5|151739.5|151623.2|151533.2|679
1645446300000|2022-02-21 12:25:00|151638.1|151548.1|151562.1|151472.1|151692.4|151602.4|151499.5|151409.5|632
1645446600000|2022-02-21 12:30:00|151563.7|151473.7|151659.9|151569.9|151770.8|151680.8|151562.9|151472.9|817
1645446900000|2022-02-21 12:35:00|151660.6|151570.6|151722.4|151632.4|151775.6|151682.1|151607.8|151517.8|756
1645447200000|2022-02-21 12:40:00|151722.6|151632.6|151836.4|151746.4|151849.4|151759.4|151697.6|151607.6|902
1645447500000|2022-02-21 12:45:00|151835.7|151745.7|152055.2|151925.2|152068.1|151978.1|151761.2|151671.2|927
1645447800000|2022-02-21 12:50:00|152056|151926|151792.5|151662.5|152084.6|151975.6|151785.7|151656|1004
1645448100000|2022-02-21 12:55:00|151787|151657|151777.4|151687.4|151840.1|151750.1|151722.6|151632.6|878
1645448400000|2022-02-21 13:00:00|151777.6|151687.6|151740.9|151650.9|151795|151705|151730.4|151640.4|660
1645448700000|2022-02-21 13:05:00|151740.7|151650.7|151625|151535|151748|151658|151604.6|151514.6|622
1645449000000|2022-02-21 13:10:00|151624.8|151534.8|151648.7|151558.7|151674|151584|151607.7|151517.7|591
1645449300000|2022-02-21 13:15:00|151649.4|151559.4|151776.1|151686.1|151790.1|151700.1|151643.3|151553.3|552
1645449600000|2022-02-21 13:20:00|151776.2|151686.2|151722.2|151632.2|151952.2|151842.1|151721.4|151631.4|872
1645449900000|2022-02-21 13:25:00|151722.7|151632.7|151665.3|151575.3|151727|151637|151638.4|151548.4|686
1645450200000|2022-02-21 13:30:00|151665.2|151575.2|151478|151388|151669.7|151579.7|151475.1|151385.1|758
1645450500000|2022-02-21 13:35:00|151475.7|151385.7|151393.5|151303.5|151479.9|151389.9|151334.3|151244.3|838
1645450800000|2022-02-21 13:40:00|151393.9|151303.9|151528.9|151438.9|151535.8|151445.8|151364.6|151274.6|755
1645451100000|2022-02-21 13:45:00|151526.5|151436.5|151646.6|151556.6|151646.6|151556.6|151508.7|151418.7|616
1645451400000|2022-02-21 13:50:00|151641.4|151551.4|151596|151506|151664.9|151574.9|151522.2|151432.2|682
1645451700000|2022-02-21 13:55:00|151596.2|151506.2|151475.8|151385.8|151678|151564.9|151337.5|151237.4|923
1645452000000|2022-02-21 14:00:00|151474.7|151384.7|151477.6|151387.6|151541.9|151451.9|151393.9|151303.9|838
1645452300000|2022-02-21 14:05:00|151478.7|151388.7|151277.1|151187.1|151504.4|151414.4|151246.3|151156.3|844
1645452600000|2022-02-21 14:10:00|151277.8|151187.8|151114.7|151024.7|151359.3|151269.3|151103.7|151013.7|825
1645452900000|2022-02-21 14:15:00|151108.2|151018.2|151092.3|151002.3|151113.4|151023.4|150973.2|150883.2|727
1645453200000|2022-02-21 14:20:00|151092.1|151002.1|151115.9|151025.9|151162.6|151072.6|150991|150901|840
1645453500000|2022-02-21 14:25:00|151117|151027|151236.6|151146.6|151243.5|151153.5|151085.3|150995.3|718
1645453800000|2022-02-21 14:30:00|151237.2|151147.2|151337|151247|151435.6|151328.1|151139.5|151049.5|920
1645454100000|2022-02-21 14:35:00|151335.5|151245.5|151311.8|151221.8|151375.7|151285.7|151307.9|151217.9|794
1645454400000|2022-02-21 14:40:00|151311.1|151221.1|151228.8|151138.8|151402|151299.9|151227.8|151137.8|870
1645454700000|2022-02-21 14:45:00|151228.4|151138.4|151378.3|151288.3|151412.4|151322.4|151224.1|151134.1|830
1645455000000|2022-02-21 14:50:00|151378.9|151288.9|151392.7|151302.7|151518.9|151410.9|151359.6|151269.6|851
1645455300000|2022-02-21 14:55:00|151394.2|151304.2|151460.3|151330.3|151540.2|151450.2|151385.8|151295.8|811
1645455600000|2022-02-21 15:00:00|151460.5|151330.5|151381|151291|151483.6|151380.3|151366|151276|825
1645455900000|2022-02-21 15:05:00|151380.9|151290.9|151111.8|151021.8|151384.9|151294.9|151104.1|151014.1|844
1645456200000|2022-02-21 15:10:00|151112.4|151022.4|151122.9|150992.9|151217.4|151121.5|151089.3|150980.3|874
1645456500000|2022-02-21 15:15:00|151104.7|151014.7|150960.8|150870.8|151118.8|151028.8|150956.5|150866.5|881
1645456800000|2022-02-21 15:20:00|150961.2|150871.2|151112.7|151022.7|151133.5|151043.5|150959.3|150869.3|949
1645457100000|2022-02-21 15:25:00|151111.3|151021.3|150964.1|150874.1|151171.5|151081.5|150959.5|150869.5|907
1645457400000|2022-02-21 15:30:00|150964.2|150874.2|150834.4|150744.4|150991|150901|150805.4|150715.4|801
1645457700000|2022-02-21 15:35:00|150835.7|150745.7|150862.1|150772.1|150919.1|150829.1|150745.7|150655.7|840
1645458000000|2022-02-21 15:40:00|150862|150772|150972.5|150882.5|150983.5|150893.5|150862|150772|581
1645458300000|2022-02-21 15:45:00|150974.5|150884.5|151033.5|150903.5|151088.9|150998.9|150926|150836|762
1645458600000|2022-02-21 15:50:00|151034.7|150904.7|150954.7|150864.7|151039|150909|150839.8|150749.8|795
1645458900000|2022-02-21 15:55:00|150955.2|150865.2|150915|150825|150993.6|150880.1|150902.1|150812|742
1645459200000|2022-02-21 16:00:00|150924.4|150834.4|150998.9|150908.9|151038.5|150945.4|150922.6|150832.6|727
1645459500000|2022-02-21 16:05:00|150999.5|150909.5|150953|150863|151015.5|150925.5|150943.7|150836.4|544
1645459800000|2022-02-21 16:10:00|150954.9|150864.9|150908.7|150818.7|150960.8|150870.8|150881.8|150791.8|519
1645460100000|2022-02-21 16:15:00|150908.6|150818.6|150964.4|150834.4|150968.7|150868.6|150869.6|150779.6|611
1645460400000|2022-02-21 16:20:00|150960.1|150830.1|151044.2|150914.2|151073.5|150943.5|150909.8|150786.8|693
1645460700000|2022-02-21 16:25:00|151043.4|150913.4|151013.6|150883.6|151061.7|150930.9|151012.2|150853.4|532
1645461000000|2022-02-21 16:30:00|151012.2|150882.2|151040.6|150910.6|151076.6|150946.6|150963.7|150831.6|770
1645461300000|2022-02-21 16:35:00|151042.9|150912.9|151127.3|150997.3|151140.8|151010.8|151006|150866.4|809
1645461600000|2022-02-21 16:40:00|151127.7|150997.7|151128.9|150998.9|151177.1|151047.1|151114.7|150984.7|723
1645461900000|2022-02-21 16:45:00|151129|150999|151152.1|151022.1|151191.2|151084.8|151090.7|150960.7|1016
1645462200000|2022-02-21 16:50:00|151155.2|151025.2|151146.3|151056.3|151185.9|151086.8|151134.5|151015.9|554
1645462500000|2022-02-21 16:55:00|151145.6|151055.6|151188.9|151058.9|151218.4|151088.4|151116|151016.3|684
1645462800000|2022-02-21 17:00:00|151186.4|151056.4|151195.4|151065.4|151231.2|151101.2|151153|151029.5|668
1645463100000|2022-02-21 17:05:00|151190|151060|151188.9|151058.9|151200.5|151090.9|151166.8|151038.4|541
1645463400000|2022-02-21 17:10:00|151189.2|151059.2|151219.5|151089.5|151229.9|151099.9|151169.4|151039.4|671
1645463700000|2022-02-21 17:15:00|151220.3|151090.3|151212.8|151082.8|151237.7|151107.7|151196|151070.5|538
1645464000000|2022-02-21 17:20:00|151213|151083|151177.1|151047.1|151244.6|151129.8|151138.6|151008.6|645
1645464300000|2022-02-21 17:25:00|151177.7|151047.7|151168.2|151038.2|151227.6|151072.3|151150.4|151012|714
1645464600000|2022-02-21 17:30:00|151183|151053|151216.2|151126.2|151253.8|151133.1|151155.5|151012.5|607
1645464900000|2022-02-21 17:35:00|151216.4|151126.4|151227.5|151097.5|151250.4|151143.6|151197.9|151083.2|335
1645465200000|2022-02-21 17:40:00|151223.4|151093.4|151201.4|151071.4|151236.6|151106.6|151186.8|151056.8|597
1645465500000|2022-02-21 17:45:00|151193|151063|151181.8|151051.8|151228.9|151098.9|151172.2|151042.2|578
1645465800000|2022-02-21 17:50:00|151187.4|151057.4|151196.6|151066.6|151223.4|151093.4|151179.6|151049.6|671
1645466100000|2022-02-21 17:55:00|151195.8|151065.8|151221.1|151091.1|151243.1|151124.7|151181.4|151051.4|806
1645466400000|2022-02-21 18:00:00|151227.4|151097.4|151402.2|151272.2|151436.1|151276|151208.4|151078.4|670
1645466700000|2022-02-21 18:05:00|151399.2|151269.2|151419.2|151289.2|151465.5|151300|151392.7|151240.3|639
1645467000000|2022-02-21 18:10:00|151418|151288|151624.4|151417.9|151651.6|151468.1|151403.2|151273.2|752
1645467300000|2022-02-21 18:15:00|151625.3|151418.7|151642.5|151418.2|151665.5|151474.9|151569.8|151398.3|702
1645467600000|2022-02-21 18:20:00|151646.6|151417|151564.9|151434.9|151648.9|151464.4|151548.9|151408.4|747
1645467900000|2022-02-21 18:25:00|151563|151433|151556.7|151426.7|151602.6|151472.6|151535.2|151405.2|482
1645468200000|2022-02-21 18:30:00|151556.3|151426.3|151565.5|151435.5|151587.4|151457.4|151528.4|151398.4|496
1645468500000|2022-02-21 18:35:00|151565|151435|151581.9|151451.9|151594.6|151464.6|151537|151407|629
1645468800000|2022-02-21 18:40:00|151570|151440|151608.6|151478.6|151632.1|151502.1|151552.7|151422.7|298
1645469100000|2022-02-21 18:45:00|151610.6|151480.6|151613.4|151483.4|151616.8|151486.8|151595|151465|162
1645469400000|2022-02-21 18:50:00|151613.9|151483.9|151612.4|151482.4|151619.6|151489.6|151598.3|151468.3|197
1645469700000|2022-02-21 18:55:00|151615.2|151485.2|151719.1|151589.1|151740.6|151610.6|151596.5|151466.5|403
1645470000000|2022-02-21 19:00:00|151717.8|151587.8|151711.3|151581.3|151727.2|151597.2|151693.5|151563.5|481
1645470300000|2022-02-21 19:05:00|151712.9|151582.9|151729.4|151599.4|151731.3|151601.3|151691.5|151561.5|374
1645470600000|2022-02-21 19:10:00|151720.7|151590.7|151731|151601|151740.6|151610.6|151714.2|151584.2|184
1645470900000|2022-02-21 19:15:00|151730.3|151600.3|151727.9|151597.9|151744.3|151631.7|151702.5|151572.5|297
1645471200000|2022-02-21 19:20:00|151724.5|151594.5|151706.3|151576.3|151749.2|151623.5|151690.2|151569.6|236
1645471500000|2022-02-21 19:25:00|151711.2|151581.2|151799|151669|151812.2|151682.2|151696|151566|340
1645471800000|2022-02-21 19:30:00|151798.5|151668.5|151846.1|151716.1|151869.9|151739.9|151700.8|151570.8|362
1645472100000|2022-02-21 19:35:00|151844.1|151714.1|151775.9|151645.9|151886.3|151796.3|151771.1|151641.1|530
1645472400000|2022-02-21 19:40:00|151766.2|151636.2|151628.8|151498.8|151773.3|151643.3|151578.6|151448.6|485
1645472700000|2022-02-21 19:45:00|151629.2|151499.2|151577.2|151447.2|151635.5|151505.5|151549|151419|476
1645473000000|2022-02-21 19:50:00|151582.4|151452.4|151662.5|151532.5|151671.1|151541.1|151555.6|151425.6|319
1645473300000|2022-02-21 19:55:00|151652.5|151522.5|151815.2|151685.2|151833|151703|151629.1|151499.1|351
1645473600000|2022-02-21 20:00:00|151787.3|151657.3|151949.1|151819.1|151965.8|151835.8|151782|151654.6|439
1645473900000|2022-02-21 20:05:00|151946.6|151816.6|151883.8|151753.8|152016|151886|151841.6|151711.6|534
1645474200000|2022-02-21 20:10:00|151879.4|151749.4|151936|151806|151948.5|151829.5|151848.2|151718.2|524
1645474500000|2022-02-21 20:15:00|151930|151800|151925.7|151795.7|151955.3|151834.7|151886.9|151756.9|490
1645474800000|2022-02-21 20:20:00|151917.2|151787.2|151941.4|151811.4|151944.9|151818.2|151898.5|151771.7|178
1645475100000|2022-02-21 20:25:00|151941.5|151811.5|151918.7|151788.7|151945.7|151823.5|151899.1|151782.1|177
1645475400000|2022-02-21 20:30:00|151921.5|151791.5|151932.2|151802.2|151942.7|151822.9|151904.7|151786.3|145
1645475700000|2022-02-21 20:35:00|151938.6|151808.6|151930|151800|151944.3|151818.2|151899.4|151770.3|186
1645476000000|2022-02-21 20:40:00|151931.6|151801.6|151961.3|151831.3|151961.7|151831.7|151890.9|151760.9|349
1645476300000|2022-02-21 20:45:00|151961.5|151831.5|151943|151813|151963.8|151833.8|151909.5|151779.5|314
1645476600000|2022-02-21 20:50:00|151947.3|151817.3|151956.3|151826.3|151966.8|151836.8|151890.4|151760.4|300
1645476900000|2022-02-21 20:55:00|151951.4|151821.4|151853.4|151723.4|152036.1|151840.5|151814.8|151587.3|385
1645477200000|2022-02-21 21:00:00|151859.4|151729.4|151887.4|151757.4|152019.4|151801.4|151839.6|151585.5|513
1645477500000|2022-02-21 21:05:00|151884.5|151754.5|151880.2|151750.2|151961.5|151779.2|151856|151662.4|273
1645477800000|2022-02-21 21:10:00|151881.5|151751.5|151899.7|151769.7|151969.5|151776.1|151842.7|151543.8|373
1645478100000|2022-02-21 21:15:00|151896.4|151766.4|151897.6|151767.6|151968.5|151788|151876.1|151680|228
1645478400000|2022-02-21 21:20:00|151890.4|151760.4|151767|151637|151985.1|151785.7|151746.6|151607.7|350
1645478700000|2022-02-21 21:25:00|151767.1|151637.1|151774.4|151644.4|151803.7|151658.8|151741.1|151497.4|467
1645479000000|2022-02-21 21:30:00|151773.7|151643.7|151793.2|151663.2|151793.2|151663.2|151755.9|151625.9|223
1645479300000|2022-02-21 21:35:00|151789.1|151659.1|151812|151682|151869|151695.3|151766.8|151575|273
1645479600000|2022-02-21 21:40:00|151811.8|151681.8|151817.4|151687.4|151833.9|151703.9|151798.1|151668.1|178
1645479900000|2022-02-21 21:45:00|151820.8|151690.8|151793.9|151663.9|151828.5|151698.5|151793.9|151663.9|217
1645480200000|2022-02-21 21:50:00|151797.5|151667.5|151794.1|151664.1|151917.8|151673.2|151766.6|151537.6|214
1645480500000|2022-02-21 21:55:00|151799.9|151669.9|151657.8|151315.8|151895.5|151680.3|151646.6|151304.6|387
1645480800000|2022-02-21 22:00:00|151651.3|151309.3|151559.3|151217.3|151674.1|151332.1|151548.6|151206.6|69
1645481100000|2022-02-21 22:05:00|151540.4|151198.4|151524.7|151182.7|151639.6|151297.6|151482.4|151140.4|190
1645481400000|2022-02-21 22:10:00|151466.9|151124.9|151602.3|151260.3|151692.6|151350.6|151434.4|151092.4|455
1645481700000|2022-02-21 22:15:00|151602.2|151260.2|151643.7|151301.7|151643.7|151301.7|151533.9|151191.9|95
1645482000000|2022-02-21 22:20:00|151575|151233|151580.3|151238.3|151670|151328|151391.3|151049.3|231
1645482300000|2022-02-21 22:25:00|151602.9|151260.9|151583.1|151241.1|152016|151674|151495.2|151153.2|399
1645482600000|2022-02-21 22:30:00|151546.1|151204.1|151696.3|151354.3|151715|151373|151432.7|151090.7|342
1645482900000|2022-02-21 22:35:00|151693.7|151351.7|151616.1|151274.1|151703.5|151361.5|151391|151049|326
1645483200000|2022-02-21 22:40:00|151580.1|151238.1|151607.9|151265.9|151703.5|151361.5|151411.7|151069.7|83
1645483500000|2022-02-21 22:45:00|151562|151220|151681.2|151339.2|151816|151474|151562|151220|131
1645483800000|2022-02-21 22:50:00|151725.6|151383.6|151735.4|151393.4|151796|151454|151509.5|151167.5|483
1645484100000|2022-02-21 22:55:00|151721.5|151379.5|151716.8|151374.8|151737.1|151395.1|151573.2|151231.2|210
1645484400000|2022-02-21 23:00:00|151716|151374|151589|151247|151776.7|151434.7|151551.1|151209.1|414
1645484700000|2022-02-21 23:05:00|151562.5|151220.5|151665.1|151323.1|151665.1|151323.1|151390.5|151048.5|238
1645485000000|2022-02-21 23:10:00|151616|151274|151821.4|151479.4|151821.9|151479.9|151390.2|151048.2|131
1645485300000|2022-02-21 23:15:00|151820.1|151478.1|151821.2|151479.2|151855.9|151513.9|151753.8|151411.8|192
1645485600000|2022-02-21 23:20:00|151835.8|151493.8|151778.4|151436.4|151856.5|151514.5|151463.3|151121.3|414
1645485900000|2022-02-21 23:25:00|151783.2|151441.2|151789.4|151447.4|151855.2|151513.2|151771.5|151429.5|209
1645486200000|2022-02-21 23:30:00|151805.4|151463.4|151800.4|151458.4|151858.3|151516.3|151776.8|151434.8|153
1645486500000|2022-02-21 23:35:00|151809.8|151467.8|151786.3|151444.3|151855.2|151513.2|151670.1|151328.1|138
1645486800000|2022-02-21 23:40:00|151790.1|151448.1|151917.9|151575.9|151959.4|151617.4|151752.9|151410.9|475
1645487100000|2022-02-21 23:45:00|151920.7|151578.7|151880.4|151538.4|151970|151628|151821.2|151479.2|539
1645487400000|2022-02-21 23:50:00|151878.5|151536.5|151743.7|151401.7|151878.5|151536.5|151692.3|151350.3|315
1645487700000|2022-02-21 23:55:00|151727.2|151385.2|151762.6|151420.6|151810.5|151468.5|151717.4|151375.4|323
1645488000000|2022-02-22 00:00:00|151779.6|151437.6|151735.3|151393.3|151787.3|151445.3|151704.3|151362.3|552
1645488300000|2022-02-22 00:05:00|151737.2|151395.2|151831.9|151489.9|151877|151535|151704.7|151362.7|458
1645488600000|2022-02-22 00:10:00|151826.8|151484.8|151847.3|151505.3|151862.7|151520.7|151807.2|151465.2|235
1645488900000|2022-02-22 00:15:00|151843.5|151501.5|151886.1|151544.1|151910.1|151568.1|151836.6|151494.6|355
1645489200000|2022-02-22 00:20:00|151885.9|151543.9|151886.2|151544.2|151936.6|151594.6|151861.1|151519.1|286
1645489500000|2022-02-22 00:25:00|151888.5|151546.5|151885.7|151543.7|151913.7|151571.7|151816.4|151474.4|576
1645489800000|2022-02-22 00:30:00|151885.8|151543.8|151820.4|151478.4|151906.4|151564.4|151819.3|151477.3|625
1645490100000|2022-02-22 00:35:00|151823.9|151481.9|151825.6|151483.6|151866.3|151524.3|151810.3|151468.3|483
1645490400000|2022-02-22 00:40:00|151824.7|151482.7|151879|151537|151900.5|151558.5|151793.5|151451.5|544
1645490700000|2022-02-22 00:45:00|151877.9|151535.9|151884|151542|151916.6|151574.6|151832.8|151490.8|335
1645491000000|2022-02-22 00:50:00|151884.2|151542.2|151699.5|151417.1|151900|151558|151669.7|151376.2|431
1645491300000|2022-02-22 00:55:00|151695.3|151418.6|151624.3|151494.3|151745.5|151504|151600.7|151386.9|386
1645491600000|2022-02-22 01:00:00|151626|151496|151694.9|151447.7|151724.9|151519.5|151619.4|151425.9|676
1645491900000|2022-02-22 01:05:00|151682.1|151479|151641|151511|151716.6|151521.5|151625.8|151442.6|557
1645492200000|2022-02-22 01:10:00|151679.2|151472.5|151681|151476.8|151735.7|151523.3|151637.2|151437.2|486
1645492500000|2022-02-22 01:15:00|151644.9|151514.9|151857.9|151515.9|151904.3|151568.8|151643.3|151447|717
1645492800000|2022-02-22 01:20:00|151859.6|151517.6|151859.1|151517.1|151908.5|151569.5|151815.7|151492.1|570
1645493100000|2022-02-22 01:25:00|151857.5|151515.5|151913.3|151571.3|151929|151593.5|151831.6|151489.6|634
1645493400000|2022-02-22 01:30:00|151921.8|151579.8|151806.6|151573.4|151930.6|151598.6|151777.3|151530.4|849
1645493700000|2022-02-22 01:35:00|151809.6|151576|151719.4|151589.4|151820.3|151632|151694.4|151545.1|1139
1645494000000|2022-02-22 01:40:00|151721.3|151591.3|151740.8|151610.8|151767.9|151626.1|151715.9|151558.5|1115
1645494300000|2022-02-22 01:45:00|151747.5|151617.5|151747.4|151617.4|151789.7|151640.7|151729.8|151562.7|1089
1645494600000|2022-02-22 01:50:00|151746|151616|151741.9|151611.9|151792.2|151626.1|151722.5|151575.7|1168
1645494900000|2022-02-22 01:55:00|151741.8|151611.8|151744.8|151614.8|151757.3|151627.3|151720.6|151590.6|1153
1645495200000|2022-02-22 02:00:00|151745.5|151615.5|151764.8|151634.8|151836.7|151706.7|151717.8|151586|1103
1645495500000|2022-02-22 02:05:00|151762.2|151632.2|151739.2|151609.2|151775|151645|151710.5|151590.4|1064
1645495800000|2022-02-22 02:10:00|151741.4|151611.4|151716.2|151586.2|151787|151619.9|151688.6|151482|743
1645496100000|2022-02-22 02:15:00|151713.5|151583.5|151727.7|151597.7|151748|151639.3|151706.9|151580.5|762
1645496400000|2022-02-22 02:20:00|151726.4|151596.4|151728.2|151598.2|151783.4|151626.4|151714.3|151524.9|561
1645496700000|2022-02-22 02:25:00|151725.8|151595.8|151732.4|151602.4|151762.9|151615.2|151703.7|151546.3|635
1645497000000|2022-02-22 02:30:00|151732.1|151602.1|151784.4|151654.4|151814.9|151675.7|151721.6|151591.6|877
1645497300000|2022-02-22 02:35:00|151780.5|151650.5|151769.7|151639.7|151840.9|151664|151765.9|151602.5|947
1645497600000|2022-02-22 02:40:00|151767.2|151637.2|151798.5|151668.5|151825.4|151668.5|151766.5|151592.5|901
1645497900000|2022-02-22 02:45:00|151807.5|151677.5|151801.1|151671.1|151843.4|151681.4|151752.1|151596.3|962
1645498200000|2022-02-22 02:50:00|151807.1|151677.1|151823.6|151693.6|151868.2|151714|151781.8|151632.7|956
1645498500000|2022-02-22 02:55:00|151823|151693|151811.4|151681.4|151873.8|151743.8|151796.8|151666.8|968
1645498800000|2022-02-22 03:00:00|151811.2|151681.2|151856.3|151726.3|151896|151747.7|151811.2|151681.2|811
1645499100000|2022-02-22 03:05:00|151856.4|151726.4|151842.4|151712.4|151863.6|151733.6|151824.1|151694.1|1015
1645499400000|2022-02-22 03:10:00|151844.6|151714.6|151857.1|151727.1|151863.9|151733.9|151813|151683|1067
1645499700000|2022-02-22 03:15:00|151858.1|151728.1|151850.3|151720.3|151881.8|151751.8|151814.4|151659.2|965
1645500000000|2022-02-22 03:20:00|151850.4|151720.4|151838.5|151708.5|151888|151743.7|151821.5|151686.7|731
1645500300000|2022-02-22 03:25:00|151844.2|151714.2|151828.2|151698.2|151859.1|151729.1|151818.1|151688.1|920
1645500600000|2022-02-22 03:30:00|151828.9|151698.9|151896.2|151766.2|151913.8|151786|151827.5|151697.5|836
1645500900000|2022-02-22 03:35:00|151893.2|151763.2|152063|151933|152191.6|152061.6|151886.7|151763.2|687
1645501200000|2022-02-22 03:40:00|152063.2|151933.2|151944|151814|152077.2|151934.7|151941.8|151811.8|687
1645501500000|2022-02-22 03:45:00|151942.6|151812.6|151965.9|151835.9|151996.5|151866.5|151884.6|151775.5|559
1645501800000|2022-02-22 03:50:00|151965.7|151835.7|151975.1|151845.1|152007.4|151877.4|151950.8|151820.8|780
1645502100000|2022-02-22 03:55:00|151973.7|151843.7|151979.4|151849.4|152007.1|151877.1|151932|151802|771
1645502400000|2022-02-22 04:00:00|151955.7|151825.7|151931.1|151801.1|151986.5|151855.2|151898.7|151736.5|782
1645502700000|2022-02-22 04:05:00|151931.3|151801.3|151915|151785|151954.9|151824.9|151894.6|151772.9|521
1645503000000|2022-02-22 04:10:00|151913.6|151783.6|151913.2|151783.2|151954.7|151799.4|151869.8|151732.6|350
1645503300000|2022-02-22 04:15:00|151913.4|151783.4|151901.7|151771.7|151916.7|151795.8|151872.5|151759.5|381
1645503600000|2022-02-22 04:20:00|151903.2|151773.2|151906.3|151776.3|151952.9|151810.4|151828.4|151738.4|329
1645503900000|2022-02-22 04:25:00|151907.1|151777.1|151885.9|151795.9|151939.3|151803|151871.2|151722.4|247
1645504200000|2022-02-22 04:30:00|151885.2|151795.2|152007|151877|152012.1|151882.1|151883.9|151755.4|724
1645504500000|2022-02-22 04:35:00|152007.1|151877.1|152007.1|151877.1|152038.3|151901|151989.4|151833.6|616
1645504800000|2022-02-22 04:40:00|152007.6|151877.6|151986.1|151856.1|152009.2|151879.2|151928.5|151801.6|814
1645505100000|2022-02-22 04:45:00|151985.3|151855.3|151999.4|151869.4|152037.5|151907.5|151967.5|151825.6|666
1645505400000|2022-02-22 04:50:00|152008.1|151878.1|151962.4|151832.4|152012.2|151882.2|151929.2|151799.2|765
1645505700000|2022-02-22 04:55:00|151957.1|151827.1|151958.2|151828.2|151984.7|151845.7|151924.8|151765.8|940
1645506000000|2022-02-22 05:00:00|151952.5|151822.5|151948.1|151818.1|151980.2|151862.4|151925.7|151806.1|962
1645506300000|2022-02-22 05:05:00|151949.5|151819.5|151946.1|151816.1|151957.9|151843.3|151896.1|151768.3|820
1645506600000|2022-02-22 05:10:00|151953|151823|151956.5|151826.5|152023|151844.9|151929.3|151787.7|752
1645506900000|2022-02-22 05:15:00|151956.3|151826.3|151870|151740|152005.3|151837.2|151853.6|151723.6|539
1645507200000|2022-02-22 05:20:00|151872.6|151742.6|151800|151670|151894.5|151746.5|151786.7|151656.7|781
1645507500000|2022-02-22 05:25:00|151798.2|151668.2|151680.3|151550.3|151815.9|151685.9|151655.7|151503.2|872
1645507800000|2022-02-22 05:30:00|151682|151552|151700.9|151570.9|151745.2|151587.1|151663.1|151505.3|821
1645508100000|2022-02-22 05:35:00|151702.9|151572.9|151678.7|151548.7|151718.8|151588.8|151671.9|151513.8|670
1645508400000|2022-02-22 05:40:00|151679.4|151549.4|151675.7|151545.7|151723.4|151559.1|151659.6|151479.8|847
1645508700000|2022-02-22 05:45:00|151675.2|151545.2|151670.2|151540.2|151719.1|151559|151652.6|151479.6|890
1645509000000|2022-02-22 05:50:00|151670.1|151540.1|151655.6|151525.6|151695.4|151545|151631|151473.7|766
1645509300000|2022-02-22 05:55:00|151656.5|151526.5|151562.6|151432.6|151664.4|151534.4|151537.1|151407.1|904
1645509600000|2022-02-22 06:00:00|151561.3|151431.3|151638.1|151508.1|151642.5|151534.1|151551|151421|838
1645509900000|2022-02-22 06:05:00|151641.2|151511.2|151986.1|151856.1|152003.7|151864.6|151626.1|151496.1|518
1645510200000|2022-02-22 06:10:00|151984.7|151854.7|152007.4|151877.4|152015.3|151885.3|151929.3|151812.2|781
1645510500000|2022-02-22 06:15:00|152013|151883|151924.4|151794.4|152013.2|151883.2|151914.4|151784.4|807
1645510800000|2022-02-22 06:20:00|151926.8|151796.8|151897.2|151807.2|151953|151836.9|151889|151780.8|941
1645511100000|2022-02-22 06:25:00|151898|151808|151901.8|151811.8|151951.7|151844.6|151875.1|151777.3|1002
1645511400000|2022-02-22 06:30:00|151902.2|151812.2|151856|151766|151926.5|151826.2|151852.5|151739|761
1645511700000|2022-02-22 06:35:00|151860|151770|151687.2|151557.2|151882.6|151773.1|151677.4|151547.4|703
1645512000000|2022-02-22 06:40:00|151683.2|151553.2|151769.6|151679.6|151807.3|151683.9|151655.3|151525.3|941
1645512300000|2022-02-22 06:45:00|151769.7|151679.7|151764.8|151634.8|151790.7|151684.3|151732.4|151614|793
1645512600000|2022-02-22 06:50:00|151764|151634|151911|151781|151926.4|151796.4|151763.9|151633.9|946
1645512900000|2022-02-22 06:55:00|151910.6|151780.6|152090.3|151960.3|152130|152015.5|151873.4|151743.4|959
1645513200000|2022-02-22 07:00:00|152096|151966|151985.4|151855.4|152102.7|151972.7|151806.9|151716.9|1112
1645513500000|2022-02-22 07:05:00|151985|151855|152004.8|151914.8|152038.1|151948.1|151888|151772.2|1061
1645513800000|2022-02-22 07:10:00|152004.6|151914.6|151934.1|151844.1|152014.8|151924.8|151822.4|151731.9|1016
1645514100000|2022-02-22 07:15:00|151935.4|151845.4|152070.7|151980.7|152213.7|152119.2|151894.9|151804.9|1021
1645514400000|2022-02-22 07:20:00|152069.6|151979.6|151945.5|151855.5|152089.4|151999.4|151943|151853|976
1645514700000|2022-02-22 07:25:00|151944.7|151854.7|152038.9|151948.9|152134.8|152044.8|151934.8|151844.8|989
1645515000000|2022-02-22 07:30:00|152041|151951|152190.9|152100.9|152194.4|152104.4|152011|151921|1094
1645515300000|2022-02-22 07:35:00|152190.6|152100.6|152068.6|151978.6|152196.8|152106.8|152012.5|151922.5|1034
1645515600000|2022-02-22 07:40:00|152069.8|151979.8|151881.4|151791.4|152098.9|152008.9|151848|151758|1111
1645515900000|2022-02-22 07:45:00|151875.2|151785.2|151751.9|151661.9|151890.7|151800.7|151704.6|151614.6|1099
1645516200000|2022-02-22 07:50:00|151755.6|151665.6|151732.6|151642.6|151804.1|151714.1|151709.6|151619.6|949
1645516500000|2022-02-22 07:55:00|151733.7|151643.7|151822.5|151732.5|151825.3|151735.3|151723|151633|975
1645516800000|2022-02-22 08:00:00|151819.4|151729.4|152053|151963|152164.9|152074.9|151819.4|151729.4|906
1645517100000|2022-02-22 08:05:00|152054.6|151964.6|152021.4|151931.4|152110.9|152020.9|152003.6|151906|1079
1645517400000|2022-02-22 08:10:00|152023|151933|151731.9|151641.9|152036.6|151946.6|151677.4|151587.4|1119
1645517700000|2022-02-22 08:15:00|151730.7|151640.7|151650.6|151560.6|151816.6|151726.6|151577.1|151487.1|1121
1645518000000|2022-02-22 08:20:00|151649.3|151559.3|151885|151795|151993.8|151880.7|151649.3|151559.3|1046
1645518300000|2022-02-22 08:25:00|151885.7|151795.7|151901|151811|151938.3|151832.3|151857.2|151767.2|1115
1645518600000|2022-02-22 08:30:00|151898.7|151808.7|151865.1|151775.1|151940.8|151850.8|151850.9|151760.9|1010
1645518900000|2022-02-22 08:35:00|151866.4|151776.4|152164.4|152074.4|152172.9|152082.9|151856.1|151766.1|967
1645519200000|2022-02-22 08:40:00|152160.5|152070.5|152139.5|152049.5|152238.4|152148.4|152102.5|152012.5|1057
1645519500000|2022-02-22 08:45:00|152140|152050|152203.1|152113.1|152259.4|152169.4|152112.9|152022.9|925
1645519800000|2022-02-22 08:50:00|152203.2|152113.2|152292.2|152202.2|152310.1|152220.1|152120.5|152030.5|1078
1645520100000|2022-02-22 08:55:00|152291.5|152201.5|152269.2|152179.2|152346.3|152256.3|152228.3|152138.3|1129
1645520400000|2022-02-22 09:00:00|152261.4|152171.4|152076.7|151986.7|152287|152197|152056.6|151952.7|1118
1645520700000|2022-02-22 09:05:00|152074.4|151984.4|152010.7|151920.7|152180.3|152090.3|152010.1|151920.1|1055
1645521000000|2022-02-22 09:10:00|152013.7|151923.7|151864.9|151774.9|152060.2|151970.2|151864.9|151774.9|1041
1645521300000|2022-02-22 09:15:00|151861|151771|151807.5|151717.5|151965.9|151875.9|151759.4|151669.4|992
1645521600000|2022-02-22 09:20:00|151813.8|151723.8|151798|151708|151850.8|151760.8|151720.2|151630.2|915
1645521900000|2022-02-22 09:25:00|151798.7|151708.7|151731.4|151641.4|151803.2|151713.2|151659|151569|999
1645522200000|2022-02-22 09:30:00|151730.6|151640.6|151757|151667|151757|151667|151709.7|151614.1|840
1645522500000|2022-02-22 09:35:00|151754.1|151664.1|151705.8|151615.8|151754.9|151664.9|151607.1|151517.1|1046
1645522800000|2022-02-22 09:40:00|151705.6|151615.6|151800.3|151710.3|151809.6|151719.6|151704.3|151614.3|909
1645523100000|2022-02-22 09:45:00|151801.8|151711.8|151838.2|151748.2|151854.5|151764.5|151788.1|151698.1|721
1645523400000|2022-02-22 09:50:00|151837.8|151747.8|151800.9|151710.9|151838.3|151748.3|151785.1|151695.1|692
1645523700000|2022-02-22 09:55:00|151801.2|151711.2|151984.1|151894.1|151992.5|151902.5|151780.6|151690.6|889
1645524000000|2022-02-22 10:00:00|151989.9|151899.9|151959.3|151869.3|152131.8|152041.8|151917.7|151827.7|938
1645524300000|2022-02-22 10:05:00|151958.1|151868.1|151860.2|151770.2|151991.6|151901.6|151840.6|151750.6|988
1645524600000|2022-02-22 10:10:00|151865|151775|151820|151730|151879.2|151789.2|151778.7|151688.7|894
1645524900000|2022-02-22 10:15:00|151818.8|151728.8|151591.1|151501.1|151854.2|151764.2|151579.8|151489.8|1029
1645525200000|2022-02-22 10:20:00|151592|151502|151668.8|151578.8|151713|151623|151572|151482|1050
1645525500000|2022-02-22 10:25:00|151667.7|151577.7|151689.6|151599.6|151704.1|151614.1|151653|151563|951
1645525800000|2022-02-22 10:30:00|151689.7|151599.7|151734.2|151644.2|151760.7|151670.7|151677.8|151587.8|956
1645526100000|2022-02-22 10:35:00|151734|151644|151561|151471|151735.3|151645.3|151561|151471|1006
1645526400000|2022-02-22 10:40:00|151560.3|151470.3|151628.2|151538.2|151635.5|151545.5|151556.3|151466.3|989
1645526700000|2022-02-22 10:45:00|151629.1|151539.1|151605.4|151515.4|151725.4|151635.4|151597|151507|1050
1645527000000|2022-02-22 10:50:00|151607.8|151517.8|151447.6|151357.6|151612.1|151522.1|151355.4|151265.4|1066
1645527300000|2022-02-22 10:55:00|151446|151356|151413.5|151323.5|151475.4|151385.4|151386|151296|1093
1645527600000|2022-02-22 11:00:00|151411.6|151321.6|151483.7|151393.7|151535.2|151445.2|151397.2|151307.2|1080
1645527900000|2022-02-22 11:05:00|151482.8|151392.8|151483.9|151393.9|151574|151484|151463.2|151373.2|1076
1645528200000|2022-02-22 11:10:00|151480.9|151390.9|151504.7|151414.7|151535.8|151445.8|151444.7|151354.7|982
1645528500000|2022-02-22 11:15:00|151506|151416|151331.3|151241.3|151514.1|151424.1|151309.4|151219.4|1039
1645528800000|2022-02-22 11:20:00|151333.3|151243.3|151344.8|151254.8|151354.9|151264.9|151276.6|151186.6|1010
1645529100000|2022-02-22 11:25:00|151343.2|151253.2|151467.1|151377.1|151483.6|151393.6|151342.9|151252.9|809
1645529400000|2022-02-22 11:30:00|151465.1|151375.1|151576.1|151486.1|151581|151491|151452.5|151362.5|772
1645529700000|2022-02-22 11:35:00|151577.1|151487.1|151574.1|151484.1|151593.1|151503.1|151502.1|151412.1|1038
1645530000000|2022-02-22 11:40:00|151574|151484|151583.1|151493.1|151584.5|151494.5|151553.7|151463.7|676
1645530300000|2022-02-22 11:45:00|151583.4|151493.4|151429.6|151299.6|151587.1|151497.1|151398.7|151292.1|628
1645530600000|2022-02-22 11:50:00|151429.9|151299.9|151525.6|151435.6|151538.8|151448.8|151398.7|151298.7|992
1645530900000|2022-02-22 11:55:00|151525.5|151435.5|151488.4|151398.4|151556.3|151466.3|151465.8|151375.8|1071
1645531200000|2022-02-22 12:00:00|151485.5|151395.5|151493.4|151403.4|151515.2|151425.2|151465.4|151375.4|1045
1645531500000|2022-02-22 12:05:00|151494|151404|151475.1|151385.1|151569.7|151479.7|151466.2|151376.2|949
1645531800000|2022-02-22 12:10:00|151472.9|151382.9|151135.4|151045.4|151485.8|151395.8|151131.7|151032.9|1031
1645532100000|2022-02-22 12:15:00|151135.5|151045.5|151160.6|151070.6|151236.9|151146.9|151120.5|151030.5|1059
1645532400000|2022-02-22 12:20:00|151161.1|151071.1|151079.2|150989.2|151187.9|151097.9|151074.9|150984.9|962
1645532700000|2022-02-22 12:25:00|151079.4|150989.4|151138.8|151048.8|151152|151062|151079.1|150989.1|867
1645533000000|2022-02-22 12:30:00|151142.1|151052.1|151088.1|150998.1|151215.8|151125.8|151073.9|150983.9|830
1645533300000|2022-02-22 12:35:00|151087.7|150997.7|151082|150992|151168.3|151078.3|151073.6|150983.6|797
1645533600000|2022-02-22 12:40:00|151082.1|150992.1|151227.2|151137.2|151238.2|151148.2|151082.1|150992.1|770
1645533900000|2022-02-22 12:45:00|151230.8|151140.8|151292.4|151202.4|151301.8|151211.8|151196.3|151106.3|817
1645534200000|2022-02-22 12:50:00|151292.2|151202.2|151393.5|151303.5|151405|151315|151271.9|151181.9|892
1645534500000|2022-02-22 12:55:00|151393.3|151303.3|151453.6|151363.6|151486|151396|151388.3|151298.3|951
1645534800000|2022-02-22 13:00:00|151453.5|151363.5|151377.9|151287.9|151505.3|151415.3|151338|151248|1005
1645535100000|2022-02-22 13:05:00|151413.5|151323.5|151434.3|151344.3|151527.6|151437.6|151363.3|151273.3|1050
1645535400000|2022-02-22 13:10:00|151437.4|151347.4|151455|151365|151517.4|151427.4|151411.2|151321.2|892
1645535700000|2022-02-22 13:15:00|151454.4|151364.4|151338.7|151248.7|151460.7|151370.7|151321.2|151231.2|743
1645536000000|2022-02-22 13:20:00|151329.8|151239.8|151280.9|151190.9|151341.4|151251.4|151229.9|151139.9|794
1645536300000|2022-02-22 13:25:00|151278.5|151188.5|151282.5|151192.5|151352.1|151262.1|151267.9|151177.9|852
1645536600000|2022-02-22 13:30:00|151281.7|151191.7|151177.6|151087.6|151287.7|151197.7|151142.2|151052.2|877
1645536900000|2022-02-22 13:35:00|151176.3|151086.3|151283.9|151193.9|151352.8|151262.8|151166|151076|897
1645537200000|2022-02-22 13:40:00|151284|151194|151389.3|151299.3|151396.1|151306.1|151216.1|151126.1|956
1645537500000|2022-02-22 13:45:00|151390.9|151300.9|151499.6|151409.6|151522.1|151432.1|151389.1|151299.1|969
1645537800000|2022-02-22 13:50:00|151503.2|151413.2|151550.1|151460.1|151557|151467|151474|151384|919
1645538100000|2022-02-22 13:55:00|151550.6|151460.6|151531.9|151441.9|151550.8|151460.8|151461.8|151371.8|1038
1645538400000|2022-02-22 14:00:00|151532|151442|151399.1|151309.1|151532|151442|151386.4|151296.4|793
1645538700000|2022-02-22 14:05:00|151399.4|151309.4|151368.7|151278.7|151433.8|151343.8|151305.8|151215.8|767
1645539000000|2022-02-22 14:10:00|151366.6|151276.6|151359.3|151269.3|151372.1|151282.1|151312|151222|706
1645539300000|2022-02-22 14:15:00|151355.5|151265.5|151328.9|151238.9|151385.2|151295.2|151283.8|151193.8|891
1645539600000|2022-02-22 14:20:00|151328.7|151238.7|151324.7|151234.7|151420.9|151330.9|151286.2|151196.2|823
1645539900000|2022-02-22 14:25:00|151324.8|151234.8|151377.4|151287.4|151463.3|151373.3|151312.1|151222.1|962
1645540200000|2022-02-22 14:30:00|151377.3|151287.3|151315.2|151225.2|151393.9|151303.9|151109.5|151019.5|1028
1645540500000|2022-02-22 14:35:00|151311|151221|151261.4|151171.4|151334.5|151244.5|151133.1|151043.1|1039
1645540800000|2022-02-22 14:40:00|151261.7|151171.7|150985|150855|151307.9|151217.9|150940.6|150850.6|965
1645541100000|2022-02-22 14:45:00|151000.3|150870.3|151020.9|150930.9|151143.9|151053.9|150870.1|150780.1|1062
1645541400000|2022-02-22 14:50:00|151025.4|150935.4|150867.7|150777.7|151053.4|150963.4|150867.5|150777.5|999
1645541700000|2022-02-22 14:55:00|150868.8|150778.8|151023.9|150933.9|151049.2|150933.9|150854.8|150764.8|1091
1645542000000|2022-02-22 15:00:00|151025.3|150935.3|150780|150690|151062.1|150972.1|150770.2|150680.2|1112
1645542300000|2022-02-22 15:05:00|150780.9|150690.9|150787.9|150697.9|150942.5|150852.5|150780.4|150690.4|853
1645542600000|2022-02-22 15:10:00|150789|150699|150799.5|150709.5|150867.5|150777.5|150764.3|150674.3|909
1645542900000|2022-02-22 15:15:00|150802.2|150712.2|150794.5|150704.5|150818.4|150728.4|150687.3|150597.3|1027
1645543200000|2022-02-22 15:20:00|150793.8|150703.8|150721.1|150631.1|150838.5|150748.5|150665.6|150575.6|1006
1645543500000|2022-02-22 15:25:00|150720.3|150630.3|150573.2|150483.2|150720.3|150630.3|150560.8|150470.8|1056
1645543800000|2022-02-22 15:30:00|150573.6|150483.6|150629.8|150539.8|150699.9|150609.9|150427.3|150337.3|1002
1645544100000|2022-02-22 15:35:00|150631.4|150541.4|150622.8|150532.8|150648.5|150558.5|150510.8|150420.8|950
1645544400000|2022-02-22 15:40:00|150622.9|150532.9|150554.9|150464.9|150649.2|150559.2|150510.8|150420.8|987
1645544700000|2022-02-22 15:45:00|150552.4|150462.4|150453.5|150363.5|150556.5|150466.5|150448.5|150358.5|981
1645545000000|2022-02-22 15:50:00|150453.4|150363.4|150450.5|150360.5|150664.4|150574.4|150449.8|150359.8|1053
1645545300000|2022-02-22 15:55:00|150450.7|150360.7|150357.3|150267.3|150453.8|150363.8|150209.4|150119.4|1102
1645545600000|2022-02-22 16:00:00|150363|150273|150519.1|150429.1|150519.2|150429.2|150260.7|150170.7|1059
1645545900000|2022-02-22 16:05:00|150514.9|150424.9|150478.6|150388.6|150521|150431|150425.6|150335.6|1082
1645546200000|2022-02-22 16:10:00|150477.1|150387.1|150503.3|150413.3|150511.8|150421.8|150453|150363|809
1645546500000|2022-02-22 16:15:00|150501.3|150411.3|150589.8|150499.8|150604.8|150514.8|150485.9|150395.9|720
1645546800000|2022-02-22 16:20:00|150589.3|150499.3|150469|150379|150597.4|150507.4|150456.8|150366.8|862
1645547100000|2022-02-22 16:25:00|150469.4|150379.4|150581.2|150491.2|150606.3|150516.3|150437.9|150347.9|935
1645547400000|2022-02-22 16:30:00|150583|150493|150549.4|150459.4|150611.2|150521.2|150545.8|150455.8|1003
1645547700000|2022-02-22 16:35:00|150547.5|150457.5|150509.2|150419.2|150596.8|150506.8|150509.2|150419.2|972
1645548000000|2022-02-22 16:40:00|150511.4|150421.4|150498.2|150408.2|150521.2|150431.2|150449.4|150359.4|975
1645548300000|2022-02-22 16:45:00|150499.1|150409.1|150426.7|150336.7|150510.2|150420.2|150411.3|150321.3|985
1645548600000|2022-02-22 16:50:00|150425.5|150335.5|150452.8|150362.8|150488.5|150398.5|150334|150244|1090
1645548900000|2022-02-22 16:55:00|150454.1|150364.1|150516.3|150426.3|150567.1|150477.1|150453.6|150363.6|1020
1645549200000|2022-02-22 17:00:00|150517.6|150427.6|150583.6|150493.6|150594.4|150504.4|150517.6|150427.6|982
1645549500000|2022-02-22 17:05:00|150583.4|150493.4|150527.4|150437.4|150609.2|150519.2|150522.9|150432.9|833
1645549800000|2022-02-22 17:10:00|150527|150437|150590.5|150500.5|150605.2|150515.2|150523.5|150433.5|931
1645550100000|2022-02-22 17:15:00|150590.2|150500.2|150691.4|150601.4|150714.9|150624.9|150586.4|150496.4|796
1645550400000|2022-02-22 17:20:00|150690.8|150600.8|150772.9|150682.9|150787.6|150697.6|150680.8|150590.8|657
1645550700000|2022-02-22 17:25:00|150775.3|150685.3|150751.8|150661.8|150790.9|150700.9|150740.8|150650.8|560
1645551000000|2022-02-22 17:30:00|150752.4|150662.4|150765.2|150675.2|150770.4|150680.4|150738.3|150648.3|594
1645551300000|2022-02-22 17:35:00|150765.9|150675.9|150737.3|150647.3|150771.6|150681.6|150730.1|150640.1|615
1645551600000|2022-02-22 17:40:00|150738|150648|150829.1|150739.1|150831.1|150741.1|150730.9|150640.9|613
1645551900000|2022-02-22 17:45:00|150828.5|150738.5|150752.2|150662.2|150852.5|150762.5|150736.9|150646.9|943
1645552200000|2022-02-22 17:50:00|150752|150662|150782.5|150692.5|150794.3|150704.3|150737.3|150647.3|756
1645552500000|2022-02-22 17:55:00|150783.4|150693.4|150757.8|150667.8|150798.3|150708.3|150755.2|150665.2|905
1645552800000|2022-02-22 18:00:00|150756.7|150666.7|150799|150709|150820.2|150730.2|150746.2|150656.2|919
1645553100000|2022-02-22 18:05:00|150799.2|150709.2|150797.9|150707.9|150822.2|150732.2|150793.2|150703.2|803
1645553400000|2022-02-22 18:10:00|150797.8|150707.8|150810.3|150720.3|150814|150724|150784.8|150694.8|816
1645553700000|2022-02-22 18:15:00|150810.6|150720.6|150931.6|150841.6|150954.4|150864.4|150808.6|150718.6|912
1645554000000|2022-02-22 18:20:00|150931.7|150841.7|150891.2|150801.2|150933.5|150843.5|150859.7|150769.7|866
1645554300000|2022-02-22 18:25:00|150891.1|150801.1|150868.8|150778.8|150903.2|150813.2|150867.1|150777.1|819
1645554600000|2022-02-22 18:30:00|150868.7|150778.7|150821.5|150731.5|150897.9|150807.9|150800.8|150710.8|810
1645554900000|2022-02-22 18:35:00|150822.8|150732.8|150824.8|150734.8|150835.8|150745.8|150814.8|150724.8|862
1645555200000|2022-02-22 18:40:00|150824.6|150734.6|150916.6|150826.6|150917|150827|150778.1|150688.1|849
1645555500000|2022-02-22 18:45:00|150919|150829|150937|150847|150949.6|150859.6|150908.9|150818.9|797
1645555800000|2022-02-22 18:50:00|150936.7|150846.7|151027.6|150937.6|151031.5|150941.5|150919.3|150829.3|912
1645556100000|2022-02-22 18:55:00|151029.1|150939.1|150973.6|150883.6|151035.3|150945.3|150961.1|150871.1|952
1645556400000|2022-02-22 19:00:00|150973.3|150883.3|151000|150910|151023.5|150933.5|150971.3|150881.3|958
1645556700000|2022-02-22 19:05:00|151000.5|150910.5|151017.2|150927.2|151024.7|150934.7|150993.2|150903.2|882
1645557000000|2022-02-22 19:10:00|151017.1|150927.1|151015.9|150925.9|151023.5|150933.5|151003.4|150913.4|911
1645557300000|2022-02-22 19:15:00|151016.5|150926.5|151017.5|150927.5|151024.8|150934.8|151002.2|150912.2|950
1645557600000|2022-02-22 19:20:00|151017.7|150927.7|151053.1|150963.1|151102.8|150984.5|151006.3|150916.3|989
1645557900000|2022-02-22 19:25:00|151050.3|150960.3|150959.6|150829.6|151110.9|150980.9|150797.3|150667.3|1126
1645558200000|2022-02-22 19:30:00|150954.8|150824.8|150669.7|150539.7|151000.8|150870.8|150648.2|150518.2|1168
1645558500000|2022-02-22 19:35:00|150670|150540|150738.7|150608.7|150746.6|150616.6|150647.4|150517.4|1102
1645558800000|2022-02-22 19:40:00|150738.9|150608.9|150776.6|150646.6|150792.5|150662.5|150726.9|150596.9|997
1645559100000|2022-02-22 19:45:00|150776.7|150646.7|150764.2|150634.2|150795.6|150665.6|150746.3|150616.3|1059
1645559400000|2022-02-22 19:50:00|150763.9|150633.9|150781.4|150651.4|150820|150690|150730.4|150600.4|1011
1645559700000|2022-02-22 19:55:00|150786.1|150656.1|150829.1|150699.1|150888.5|150771.5|150739.8|150609.8|1065
1645560000000|2022-02-22 20:00:00|150832.8|150702.8|150756.4|150626.4|150833.5|150703.5|150744.9|150617.8|981
1645560300000|2022-02-22 20:05:00|150755.8|150625.8|150729.1|150599.1|150820.4|150690.4|150688|150558|768
1645560600000|2022-02-22 20:10:00|150729.5|150599.5|150648.8|150518.8|150729.6|150619.3|150622.1|150498.5|903
1645560900000|2022-02-22 20:15:00|150649.1|150519.1|150488.9|150358.9|150649.1|150519.1|150409.9|150279.9|1032
1645561200000|2022-02-22 20:20:00|150490.1|150360.1|150568.8|150438.8|150591.3|150461.3|150437.2|150319|1063
1645561500000|2022-02-22 20:25:00|150568.9|150438.9|150577.2|150447.2|150591.7|150470.7|150544.9|150414.9|856
1645561800000|2022-02-22 20:30:00|150584.5|150454.5|150619|150529|150634.2|150530.5|150584.5|150454.5|879
1645562100000|2022-02-22 20:35:00|150617.7|150527.7|150647|150557|150732|150618|150597.6|150495.6|871
1645562400000|2022-02-22 20:40:00|150647.3|150557.3|150709.9|150619.9|150745.8|150625.8|150643.6|150527.3|834
1645562700000|2022-02-22 20:45:00|150709.4|150619.4|150838.3|150708.3|150843.8|150713.8|150708.9|150603.3|847
1645563000000|2022-02-22 20:50:00|150847.3|150717.3|150931.1|150801.1|150956.4|150826.4|150847.3|150717.3|910
1645563300000|2022-02-22 20:55:00|150931.2|150801.2|150837.3|150707.3|150931.3|150801.3|150808.2|150694.6|873
1645563600000|2022-02-22 21:00:00|150836.2|150706.2|150735.8|150605.8|150839.2|150722.4|150691.6|150561.6|833
1645563900000|2022-02-22 21:05:00|150735.7|150605.7|150626.4|150496.4|150769.8|150647.1|150621.9|150491.9|751
1645564200000|2022-02-22 21:10:00|150625.3|150495.3|150704.1|150574.1|150706|150578.7|150622.2|150492.2|546
1645564500000|2022-02-22 21:15:00|150703.5|150573.5|150669.1|150539.1|150710.9|150580.9|150664.3|150534.3|465
1645564800000|2022-02-22 21:20:00|150667.7|150537.7|150654.7|150524.7|150672.1|150542.1|150646.6|150516.6|268
1645565100000|2022-02-22 21:25:00|150655|150525|150652.3|150522.3|150662.9|150532.9|150642.8|150512.8|284
1645565400000|2022-02-22 21:30:00|150654.5|150524.5|150658.8|150528.8|150663.1|150533.1|150648.6|150518.6|220
1645565700000|2022-02-22 21:35:00|150659|150529|150647.3|150517.3|150663.5|150533.5|150638.7|150508.7|248
1645566000000|2022-02-22 21:40:00|150650.4|150520.4|150633.7|150503.7|150654.4|150524.4|150619.6|150489.6|227
1645566300000|2022-02-22 21:45:00|150634.9|150504.9|150643|150513|150671.3|150513.6|150621.6|150470.7|160
1645566600000|2022-02-22 21:50:00|150632|150502|150652.8|150522.8|150693.8|150529.8|150622.5|150480|225
1645566900000|2022-02-22 21:55:00|150649.8|150519.8|150901.7|150559.7|150906|150564|150644.3|150408.8|278
1645567200000|2022-02-22 22:00:00|150902.4|150560.4|150798.5|150456.5|150902.4|150560.4|150776.6|150434.6|30
1645567500000|2022-02-22 22:05:00|150720.3|150378.3|150839.5|150497.5|150878.4|150536.4|150720.3|150378.3|258
1645567800000|2022-02-22 22:10:00|150814.1|150472.1|150836.4|150494.4|150886|150544|150771.5|150429.5|451
1645568100000|2022-02-22 22:15:00|150836.3|150494.3|150738.3|150396.3|150875.7|150533.7|150691.8|150349.8|404
1645568400000|2022-02-22 22:20:00|150741.5|150399.5|150758.4|150416.4|150804.4|150462.4|150731.9|150389.9|168
1645568700000|2022-02-22 22:25:00|150776.7|150434.7|150724.3|150382.3|150831.7|150489.7|150721|150379|77
1645569000000|2022-02-22 22:30:00|150721.9|150379.9|150756|150414|150764.3|150422.3|150689.4|150347.4|511
1645569300000|2022-02-22 22:35:00|150745.9|150403.9|150776.8|150434.8|150791.5|150449.5|150702.8|150360.8|368
1645569600000|2022-02-22 22:40:00|150778.4|150436.4|150778.6|150436.6|150808.7|150466.7|150750.2|150408.2|296
1645569900000|2022-02-22 22:45:00|150822|150480|150778.1|150436.1|150852.9|150510.9|150720.1|150378.1|194
1645570200000|2022-02-22 22:50:00|150789|150447|150777.9|150435.9|150835.5|150493.5|150720.5|150378.5|246
1645570500000|2022-02-22 22:55:00|150781.9|150439.9|150771.8|150429.8|150805.4|150463.4|150715.7|150373.7|438
1645570800000|2022-02-22 23:00:00|150769|150427|150782.8|150440.8|150836.6|150494.6|150741.5|150399.5|713
1645571100000|2022-02-22 23:05:00|150784.7|150442.7|150907.9|150565.9|150960.2|150618.2|150743.9|150401.9|689
1645571400000|2022-02-22 23:10:00|150909.1|150567.1|150914.2|150572.2|150958.5|150616.5|150884.6|150542.6|394
1645571700000|2022-02-22 23:15:00|150902.5|150560.5|150925.6|150583.6|150947.7|150605.7|150884.5|150542.5|216
1645572000000|2022-02-22 23:20:00|150926|150584|150911.8|150569.8|150950.7|150608.7|150877.5|150535.5|168
1645572300000|2022-02-22 23:25:00|150916.3|150574.3|150922.7|150580.7|150964|150622|150843|150501|329
1645572600000|2022-02-22 23:30:00|150918.4|150576.4|150922.8|150580.8|150943.5|150601.5|150899.1|150557.1|284
1645572900000|2022-02-22 23:35:00|150922.3|150580.3|150882.3|150540.3|150941.1|150599.1|150873.6|150531.6|347
1645573200000|2022-02-22 23:40:00|150882.8|150540.8|150871.7|150529.7|150905.2|150563.2|150867.1|150525.1|376
1645573500000|2022-02-22 23:45:00|150871.3|150529.3|150876.2|150534.2|150895.9|150553.9|150864|150522|585
1645573800000|2022-02-22 23:50:00|150876.5|150534.5|150878.7|150536.7|150897.9|150555.9|150857.1|150515.1|457
1645574100000|2022-02-22 23:55:00|150879.2|150537.2|150868.7|150526.7|150909.8|150567.8|150857.6|150515.6|376
1645574400000|2022-02-23 00:00:00|150870.2|150528.2|150739.5|150521.9|150939|150597|150690.8|150414.9|790
1645574700000|2022-02-23 00:05:00|150730.3|150529.9|150969.7|150627.7|151043.6|150725|150668.3|150493.4|434
1645575000000|2022-02-23 00:10:00|150969.6|150627.6|150958.9|150618.6|151046.7|150707.6|150928.9|150586.9|429
1645575300000|2022-02-23 00:15:00|150957.4|150615.4|150761.1|150527.5|151020.1|150684.5|150709.4|150515.5|448
1645575600000|2022-02-23 00:20:00|150757.3|150531.2|150735.7|150513.7|150788.1|150575.9|150683.7|150477.5|316
1645575900000|2022-02-23 00:25:00|150735.6|150517.8|150693.4|150470.2|150760.2|150541.3|150645.7|150403.2|463
1645576200000|2022-02-23 00:30:00|150695|150470.5|150706|150490.1|150784|150577.6|150662.7|150445|621
1645576500000|2022-02-23 00:35:00|150708.8|150493.2|150705.5|150483.2|150771.9|150555.6|150638.9|150417.5|499
1645576800000|2022-02-23 00:40:00|150706.3|150481.8|150722.2|150451.4|150779|150538.5|150650.7|150425.4|383
1645577100000|2022-02-23 00:45:00|150731.7|150444.6|150733.1|150485.3|150792|150567.8|150654.6|150436|392
1645577400000|2022-02-23 00:50:00|150739.9|150488.9|150650.2|150520.2|150776.6|150551.2|150635.6|150428|365
1645577700000|2022-02-23 00:55:00|150651|150521|150798.3|150564.9|150837.6|150580.7|150648.7|150387.7|322
1645578000000|2022-02-23 01:00:00|150780.9|150573.7|150842.1|150503|150865.1|150574.5|150729.8|150393.7|511
1645578300000|2022-02-23 01:05:00|150844|150507.8|150825.9|150517.8|150851.8|150539.3|150785.7|150465.9|463
1645578600000|2022-02-23 01:10:00|150826.5|150513.5|150802.6|150533.5|150835.1|150563.5|150779|150479.8|404
1645578900000|2022-02-23 01:15:00|150802.7|150534.8|150770.5|150509.9|150833.5|150566|150732.6|150440|423
1645579200000|2022-02-23 01:20:00|150771.8|150511.9|150766.4|150424.4|150792.9|150545.2|150731.7|150389.7|442
1645579500000|2022-02-23 01:25:00|150769.1|150427.1|150737.8|150395.8|150810.8|150468.8|150661|150319|532
1645579800000|2022-02-23 01:30:00|150734.7|150392.7|150731.6|150389.6|150779.1|150437.1|150617.4|150275.4|795
1645580100000|2022-02-23 01:35:00|150733|150391|150783.1|150441.1|150794.6|150452.6|150710.1|150368.1|864
1645580400000|2022-02-23 01:40:00|150783.6|150441.6|150774.2|150432.2|150818.5|150476.5|150721.6|150379.6|729
1645580700000|2022-02-23 01:45:00|150779.8|150437.8|150756.6|150414.6|150807|150465|150689.3|150347.3|795
1645581000000|2022-02-23 01:50:00|150750.7|150408.7|150767.3|150425.3|150804.4|150462.4|150712.1|150370.1|780
1645581300000|2022-02-23 01:55:00|150765.3|150423.3|150603.6|150261.6|150799.8|150457.8|150572.6|150230.6|385
1645581600000|2022-02-23 02:00:00|150619.9|150277.9|150544.3|150202.3|150644.4|150302.4|150470.5|150128.5|665
1645581900000|2022-02-23 02:05:00|150543.8|150201.8|150614.1|150272.1|150638.2|150296.2|150518.2|150176.2|684
1645582200000|2022-02-23 02:10:00|150619.1|150277.1|150642.1|150300.1|150645.5|150321|150549|150207|745
1645582500000|2022-02-23 02:15:00|150641.1|150299.1|150644.8|150302.8|150687.2|150345.2|150603.5|150261.5|632
1645582800000|2022-02-23 02:20:00|150641.9|150299.9|150632.4|150290.4|150710.4|150368.4|150632.4|150290.4|683
1645583100000|2022-02-23 02:25:00|150648.2|150306.2|150632.2|150290.2|150678.3|150336.3|150588.6|150246.6|591
1645583400000|2022-02-23 02:30:00|150636|150294|150754.7|150412.7|150798.4|150456.4|150596.1|150254.1|812
1645583700000|2022-02-23 02:35:00|150747.6|150405.6|150810.1|150468.1|150828.8|150514.5|150735.3|150393.3|561
1645584000000|2022-02-23 02:40:00|150815|150473|150811.6|150469.6|150850.5|150508.5|150743.5|150401.5|689
1645584300000|2022-02-23 02:45:00|150811.5|150469.5|150787.2|150445.2|150850.4|150509.6|150752.6|150410.6|725
1645584600000|2022-02-23 02:50:00|150789.8|150447.8|150772.1|150642.1|150849.1|150662.9|150761.9|150439.6|740
1645584900000|2022-02-23 02:55:00|150773.8|150643.8|150809.6|150593.8|150838.9|150654.1|150752.9|150527.5|426
1645585200000|2022-02-23 03:00:00|150809.7|150635|150775.4|150645.4|150831.2|150648.4|150731|150524.6|357
1645585500000|2022-02-23 03:05:00|150775.2|150645.2|150758.6|150628.6|150843.5|150674.4|150748.3|150535.2|346
1645585800000|2022-02-23 03:10:00|150758.2|150628.2|150777.9|150647.9|150837.2|150667.7|150746|150559.3|402
1645586100000|2022-02-23 03:15:00|150832.7|150610.1|150792.5|150585.2|150832.7|150664.6|150745.6|150574.9|348
1645586400000|2022-02-23 03:20:00|150793.5|150585.5|150756.1|150626.1|150818.4|150645.6|150725.5|150546.5|670
1645586700000|2022-02-23 03:25:00|150754.7|150624.7|150780|150542.5|150798|150628.3|150721.4|150527.3|519
1645587000000|2022-02-23 03:30:00|150777.5|150544.3|150790.7|150517.9|150796.7|150600.6|150711.9|150514.4|340
1645587300000|2022-02-23 03:35:00|150774.3|150524.2|150762.2|150545.5|150785.3|150588.5|150709.3|150511.9|461
1645587600000|2022-02-23 03:40:00|150755|150549.6|150719.3|150589.3|150790.1|150605.6|150700.7|150522.1|775
1645587900000|2022-02-23 03:45:00|150719.7|150589.7|150780.5|150536.4|150780.5|150594.7|150707.8|150526.6|344
1645588200000|2022-02-23 03:50:00|150781.3|150536.3|150717.6|150587.6|150784.5|150592.9|150703.9|150527|257
1645588500000|2022-02-23 03:55:00|150717.4|150587.4|150717.2|150587.2|150775.9|150597.8|150704|150527.6|234
1645588800000|2022-02-23 04:00:00|150752.9|150551.2|150709.1|150579.1|150772|150601.1|150700.7|150528.7|190
1645589100000|2022-02-23 04:05:00|150709.7|150579.7|150752.4|150548.5|150776.3|150597.2|150694.2|150515.1|218
1645589400000|2022-02-23 04:10:00|150715.6|150585.6|150741.6|150535.4|150799|150592.4|150698.1|150510.8|378
1645589700000|2022-02-23 04:15:00|150700.7|150570.7|150698.8|150568.8|150778.3|150585.9|150690.4|150518.3|245
1645590000000|2022-02-23 04:20:00|150699.6|150569.6|150706.1|150576.1|150782.3|150593.9|150682.7|150508.6|185
1645590300000|2022-02-23 04:25:00|150704.1|150574.1|150753.3|150541.9|150818.8|150602.5|150690.8|150518|377
1645590600000|2022-02-23 04:30:00|150755.2|150539.9|150740.8|150538.7|150798|150593.6|150693.2|150510|447
1645590900000|2022-02-23 04:35:00|150709.1|150579.1|150743.6|150522.9|150795|150581.9|150692.6|150493|429
1645591200000|2022-02-23 04:40:00|150700.6|150570.6|150745.9|150533.7|150778.7|150602.7|150681.7|150508.2|301
1645591500000|2022-02-23 04:45:00|150743.5|150532.5|150753.7|150512.9|150788.4|150576.1|150677.8|150501.1|220
1645591800000|2022-02-23 04:50:00|150753.5|150510.2|150500.8|150230|150769.6|150579.3|150500.8|150215|585
1645592100000|2022-02-23 04:55:00|150503|150222|150516.5|150284.7|150540.8|150350.7|150455.9|150174.4|711
1645592400000|2022-02-23 05:00:00|150509.6|150288.6|150512|150284.5|150542.9|150339.5|150437.6|150260.9|424
1645592700000|2022-02-23 05:05:00|150506.5|150290.6|150475.7|150345.7|150539|150358.5|150438.3|150258.8|321
1645593000000|2022-02-23 05:10:00|150512.6|150308|150533.2|150280.3|150546.1|150354.1|150447.7|150256.6|298
1645593300000|2022-02-23 05:15:00|150525.9|150286.7|150459.8|150329.8|150544.4|150353.2|150444.6|150255.5|272
1645593600000|2022-02-23 05:20:00|150457|150327|150477.4|150268.7|150534.1|150339.6|150439.8|150208.3|566
1645593900000|2022-02-23 05:25:00|150431.2|150301.2|150510.3|150269.9|150536.1|150330.5|150431.2|150244.2|813
1645594200000|2022-02-23 05:30:00|150514.3|150271.2|150463.2|150333.2|150530.8|150357.1|150453.7|150258.9|940
1645594500000|2022-02-23 05:35:00|150496.4|150294.9|150502.1|150299.7|150528.5|150349.4|150432|150246.2|892
1645594800000|2022-02-23 05:40:00|150470.9|150340.9|150471.7|150341.7|150534.5|150384.4|150449.4|150275.3|369
1645595100000|2022-02-23 05:45:00|150472.9|150342.9|150505.2|150286.2|150509.7|150344.3|150396.3|150230.2|385
1645595400000|2022-02-23 05:50:00|150494.7|150292.4|150441.6|150311.6|150507.1|150331.8|150428.6|150267.3|367
1645595700000|2022-02-23 05:55:00|150440.6|150310.6|150485.9|150355.9|150491.3|150361.3|150396.7|150245.3|416
1645596000000|2022-02-23 06:00:00|150486|150356|150434.2|150304.2|150491.2|150361.2|150407|150277|563
1645596300000|2022-02-23 06:05:00|150433.9|150303.9|150428.8|150298.8|150444.1|150314.1|150415.3|150285.3|413
1645596600000|2022-02-23 06:10:00|150430.2|150300.2|150425.7|150295.7|150435.6|150305.6|150412.4|150282.4|316
1645596900000|2022-02-23 06:15:00|150426.9|150296.9|150414.6|150284.6|150442|150312|150380.6|150250.6|252
1645597200000|2022-02-23 06:20:00|150400.8|150270.8|150352.4|150222.4|150458.5|150328.5|150337.7|150207.7|452
1645597500000|2022-02-23 06:25:00|150353.3|150223.3|150331.5|150201.5|150366.4|150236.4|150320.3|150190.3|353
1645597800000|2022-02-23 06:30:00|150331.9|150201.9|150330.9|150200.9|150349.6|150219.6|150322.4|150192.4|375
1645598100000|2022-02-23 06:35:00|150329.4|150199.4|150430.4|150300.4|150430.7|150300.7|150323.5|150193.5|512
1645598400000|2022-02-23 06:40:00|150428.9|150298.9|150434.5|150304.5|150441|150311|150409.4|150279.4|401
1645598700000|2022-02-23 06:45:00|150436.2|150306.2|150416|150286|150459.1|150329.1|150408.5|150278.5|411
1645599000000|2022-02-23 06:50:00|150414.6|150284.6|150454.1|150324.1|150466.8|150336.8|150409.3|150279.3|345
1645599300000|2022-02-23 06:55:00|150445.6|150315.6|150515.9|150385.9|150521.2|150391.2|150434.9|150304.9|425
1645599600000|2022-02-23 07:00:00|150505.9|150375.9|150610.9|150480.9|150739.1|150609.1|150505.9|150375.9|814
1645599900000|2022-02-23 07:05:00|150610.5|150480.5|150674.4|150544.4|150720|150590|150569.2|150461.4|839
1645600200000|2022-02-23 07:10:00|150676.9|150546.9|150703.8|150573.8|150720.6|150590.6|150611.9|150481.9|890
1645600500000|2022-02-23 07:15:00|150704.7|150574.7|150607.4|150517.4|150723.1|150593.1|150602.1|150491.7|806
1645600800000|2022-02-23 07:20:00|150604.5|150514.5|150661.9|150531.9|150717.1|150593.1|150604.5|150501.5|795
1645601100000|2022-02-23 07:25:00|150661.2|150531.2|150669.8|150539.8|150687.3|150573.3|150614.9|150506.9|765
1645601400000|2022-02-23 07:30:00|150674|150544|150631.7|150501.7|150683.3|150572.6|150594.3|150464.3|906
1645601700000|2022-02-23 07:35:00|150630.3|150500.3|150547.7|150457.7|150651|150534.3|150541.9|150428.7|957
1645602000000|2022-02-23 07:40:00|150547|150457|150528.9|150438.9|150610.7|150495.8|150511.9|150421.9|799
1645602300000|2022-02-23 07:45:00|150527.1|150437.1|150528|150438|150584.8|150472.8|150525.6|150424.9|770
1645602600000|2022-02-23 07:50:00|150527.2|150437.2|150467.7|150377.7|150537.5|150447.5|150398.8|150289.6|811
1645602900000|2022-02-23 07:55:00|150469.4|150379.4|150445.4|150315.4|150533.3|150415.9|150416.2|150293.3|998
1645603200000|2022-02-23 08:00:00|150445.2|150315.2|150405.1|150275.1|150523.1|150419.3|150380.5|150267.2|1103
1645603500000|2022-02-23 08:05:00|150405.2|150275.2|150379.8|150289.8|150412.5|150312.5|150343.3|150253.3|851
1645603800000|2022-02-23 08:10:00|150379.9|150289.9|150345.8|150255.8|150391.8|150301.8|150297.7|150207.7|740
1645604100000|2022-02-23 08:15:00|150345.9|150255.9|150374.9|150284.9|150383.1|150293.1|150283.6|150193.6|840
1645604400000|2022-02-23 08:20:00|150373.5|150283.5|150201.6|150111.6|150411.5|150321.5|150194.2|150104.2|765
1645604700000|2022-02-23 08:25:00|150201.4|150111.4|150243.7|150153.7|150254.1|150164.1|150189.2|150099.2|911
1645605000000|2022-02-23 08:30:00|150242.9|150152.9|150194.3|150104.3|150376.9|150286.9|150179.2|150089.2|860
1645605300000|2022-02-23 08:35:00|150195.6|150105.6|150195.2|150105.2|150225.9|150135.9|150181.5|150091.5|885
1645605600000|2022-02-23 08:40:00|150195.3|150105.3|150211|150121|150227.4|150137.4|150145.8|150055.8|810
1645605900000|2022-02-23 08:45:00|150211.6|150121.6|150165.3|150075.3|150213.8|150123.8|150100.1|150010.1|881
1645606200000|2022-02-23 08:50:00|150166.8|150076.8|150154.2|150064.2|150210.2|150120.2|150049.7|149959.7|894
1645606500000|2022-02-23 08:55:00|150154.1|150064.1|149992.6|149902.6|150167.4|150077.4|149919.4|149829.4|978
1645606800000|2022-02-23 09:00:00|149991.6|149901.6|149859|149769|150021.2|149931.2|149793.6|149703.6|835
1645607100000|2022-02-23 09:05:00|149858.9|149768.9|150033.9|149943.9|150075.8|149985.8|149813|149723|1040
1645607400000|2022-02-23 09:10:00|150033.6|149943.6|150074.9|149984.9|150116.5|150026.5|150012|149922|650
1645607700000|2022-02-23 09:15:00|150077.1|149987.1|150098.8|150008.8|150124.8|150034.8|150046.5|149956.5|838
1645608000000|2022-02-23 09:20:00|150098.6|150008.6|150127.7|150037.7|150211.6|150121.6|150096.7|150006.7|905
1645608300000|2022-02-23 09:25:00|150128.7|150038.7|150149.4|150059.4|150176.3|150086.3|150125.1|150035.1|827
1645608600000|2022-02-23 09:30:00|150148.6|150058.6|150146.4|150056.4|150177.7|150087.7|150127|150037|897
1645608900000|2022-02-23 09:35:00|150147.4|150057.4|150100.6|150010.6|150163.2|150073.2|150092.3|150002.3|790
1645609200000|2022-02-23 09:40:00|150098.9|150008.9|150074.2|149984.2|150101.2|150011.2|150028.6|149938.6|899
1645609500000|2022-02-23 09:45:00|150074.8|149984.8|150219.6|150129.6|150266.1|150176.1|150073.2|149983.2|833
1645609800000|2022-02-23 09:50:00|150219.3|150129.3|150282.2|150192.2|150347.6|150257.6|150172.9|150082.9|888
1645610100000|2022-02-23 09:55:00|150280.3|150190.3|150193.7|150103.7|150288.1|150198.1|150105.9|150000.1|770
1645610400000|2022-02-23 10:00:00|150193.6|150103.6|150204.6|150114.6|150299.7|150209.7|150184.3|150094.3|853
1645610700000|2022-02-23 10:05:00|150204.4|150114.4|150350.7|150260.7|150380.7|150288.7|150204.4|150114.4|958
1645611000000|2022-02-23 10:10:00|150352.5|150262.5|150425.7|150335.7|150439.9|150349.9|150325.1|150235.1|970
1645611300000|2022-02-23 10:15:00|150433.3|150343.3|150386.2|150296.2|150433.3|150343.3|150380.2|150290.2|862
1645611600000|2022-02-23 10:20:00|150387.1|150297.1|150336.9|150246.9|150399.7|150309.7|150292.8|150200.8|989
1645611900000|2022-02-23 10:25:00|150337|150247|150316.5|150226.5|150392.2|150302.2|150306.3|150216.3|971
1645612200000|2022-02-23 10:30:00|150317.7|150227.7|150163.6|150073.6|150319.3|150229.3|150147.5|150057.5|813
1645612500000|2022-02-23 10:35:00|150170|150080|150398.7|150308.7|150399.9|150309.9|150168.9|150078.9|935
1645612800000|2022-02-23 10:40:00|150398.1|150308.1|150406.4|150316.4|150435.1|150345.1|150376.2|150286.2|864
1645613100000|2022-02-23 10:45:00|150407.3|150317.3|150359.7|150269.7|150418.3|150328.3|150337.6|150247.6|794
1645613400000|2022-02-23 10:50:00|150358.8|150268.8|150357.9|150267.9|150368.8|150278.8|150323.4|150233.4|855
1645613700000|2022-02-23 10:55:00|150358.6|150268.6|150353.4|150263.4|150360.8|150270.8|150309.4|150219.4|792
1645614000000|2022-02-23 11:00:00|150353.5|150263.5|150331.4|150241.4|150397.1|150307.1|150317.2|150227.2|762
1645614300000|2022-02-23 11:05:00|150332.2|150242.2|150336.1|150246.1|150365.9|150275.9|150319.2|150229.2|826
1645614600000|2022-02-23 11:10:00|150337.6|150247.6|150410.6|150320.6|150437.4|150347.4|150332.3|150242.3|679
1645614900000|2022-02-23 11:15:00|150408.5|150318.5|150491.8|150401.8|150537.6|150447.6|150402|150312|681
1645615200000|2022-02-23 11:20:00|150492|150402|150479.3|150389.3|150517.7|150427.7|150432.7|150342.7|785
1645615500000|2022-02-23 11:25:00|150479.5|150389.5|150411.8|150321.8|150491.2|150401.2|150376|150286|735
1645615800000|2022-02-23 11:30:00|150413.5|150323.5|150497.9|150407.9|150523.2|150433.2|150411.1|150321.1|627
1645616100000|2022-02-23 11:35:00|150497.4|150407.4|150669.3|150579.3|150669.7|150579.7|150476.1|150386.1|690
1645616400000|2022-02-23 11:40:00|150667.6|150577.6|150795|150705|150813.6|150723.6|150620.5|150530.5|732
1645616700000|2022-02-23 11:45:00|150794.1|150704.1|150681.2|150591.2|150806|150716|150677.9|150587.9|934
1645617000000|2022-02-23 11:50:00|150684.4|150594.4|150537.8|150447.8|150721.5|150631.5|150488.3|150398.3|858
1645617300000|2022-02-23 11:55:00|150540.2|150450.2|150422.5|150292.5|150634.6|150541.9|150406.9|150276.9|1048
1645617600000|2022-02-23 12:00:00|150423|150293|150506.8|150376.8|150566.9|150460.5|150263.5|150160.4|953
1645617900000|2022-02-23 12:05:00|150505.7|150375.7|150474|150384|150541.1|150414.4|150418|150304.3|920
1645618200000|2022-02-23 12:10:00|150455.8|150365.8|150330|150240|150505.2|150415.2|150322.5|150232.5|724
1645618500000|2022-02-23 12:15:00|150331.4|150241.4|150348.4|150258.4|150377.4|150287.4|150319.3|150229.3|658
1645618800000|2022-02-23 12:20:00|150349.7|150259.7|150499.2|150409.2|150505.3|150415.3|150344.8|150254.8|755
1645619100000|2022-02-23 12:25:00|150499.3|150409.3|150757.1|150667.1|150766.2|150676.2|150499.2|150409.2|911
1645619400000|2022-02-23 12:30:00|150756.4|150666.4|150583.3|150493.3|150756.8|150666.8|150538|150448|888
1645619700000|2022-02-23 12:35:00|150582.5|150492.5|150650.3|150560.3|150674.1|150584.1|150508.4|150418.4|821
1645620000000|2022-02-23 12:40:00|150651.2|150561.2|150896.5|150806.5|150902.8|150812.8|150650.5|150560.5|807
1645620300000|2022-02-23 12:45:00|150897.7|150807.7|150772.1|150682.1|150971.1|150881.1|150743.7|150653.7|871
1645620600000|2022-02-23 12:50:00|150770.8|150680.8|150890.9|150800.9|150891.9|150801.9|150698.8|150608.8|853
1645620900000|2022-02-23 12:55:00|150891.2|150801.2|150922.2|150832.2|151038.6|150948.6|150815.3|150725.3|884
1645621200000|2022-02-23 13:00:00|150923.9|150833.9|150613.6|150523.6|150935.3|150845.3|150602.2|150494.7|894
1645621500000|2022-02-23 13:05:00|150614|150524|150320.4|150230.4|150634.1|150526.2|150320.4|150209.9|838
1645621800000|2022-02-23 13:10:00|150323.6|150233.6|150345.1|150255.1|150351.5|150261.5|150245.8|150134.9|702
1645622100000|2022-02-23 13:15:00|150345.7|150255.7|150466.5|150376.5|150533.8|150432|150343.3|150253.3|843
1645622400000|2022-02-23 13:20:00|150464.9|150374.9|150531.7|150441.7|150538.8|150448.8|150417.9|150311.9|880
1645622700000|2022-02-23 13:25:00|150532.3|150442.3|150471.2|150381.2|150590.9|150500.9|150446.5|150356.5|818
1645623000000|2022-02-23 13:30:00|150470.9|150380.9|150541.8|150451.8|150584.2|150494.2|150452.7|150362.7|1028
1645623300000|2022-02-23 13:35:00|150543.2|150453.2|150433.6|150343.6|150563.1|150472.1|150388.8|150298.8|1043
1645623600000|2022-02-23 13:40:00|150434.2|150344.2|150391.8|150301.8|150437.9|150347.9|150347.6|150257.6|893
1645623900000|2022-02-23 13:45:00|150391.7|150301.7|150449.9|150359.9|150465.8|150375.8|150370.5|150280.5|665
1645624200000|2022-02-23 13:50:00|150451|150361|150299.2|150209.2|150451|150361|150292.2|150202.2|827
1645624500000|2022-02-23 13:55:00|150299.3|150209.3|150243.1|150153.1|150338.2|150248.2|150224.2|150134.2|715
1645624800000|2022-02-23 14:00:00|150239.2|150149.2|150202.6|150112.6|150243.8|150153.8|150109.5|150004.8|922
1645625100000|2022-02-23 14:05:00|150201.7|150111.7|150136.3|150046.3|150219.6|150129.6|150117.5|150027.5|852
1645625400000|2022-02-23 14:10:00|150140|150050|150049.4|149959.4|150169.8|150079.8|150049.4|149959.4|774
1645625700000|2022-02-23 14:15:00|150050|149960|150128.4|150038.4|150148.6|150058.6|149995.7|149905.7|862
1645626000000|2022-02-23 14:20:00|150127.7|150037.7|150107.6|150017.6|150169.8|150079.8|150104.2|150014.2|757
1645626300000|2022-02-23 14:25:00|150106.6|150016.6|150068.2|149978.2|150154.4|150064.4|150066.2|149976.2|798
1645626600000|2022-02-23 14:30:00|150066.1|149976.1|150122.4|150032.4|150123.2|150033.2|150043.7|149953.7|958
1645626900000|2022-02-23 14:35:00|150122.5|150032.5|150014.5|149924.5|150223.7|150133.7|149953.6|149840.6|1047
1645627200000|2022-02-23 14:40:00|150014.6|149924.6|150011|149921|150097.1|150007.1|149978.9|149888.9|1017
1645627500000|2022-02-23 14:45:00|150013|149923|150131.7|150041.7|150146.6|150056.6|149983.6|149893.6|958
1645627800000|2022-02-23 14:50:00|150131.3|150041.3|150378.2|150288.2|150382.2|150292.2|150131.3|150041.3|1131
1645628100000|2022-02-23 14:55:00|150376.6|150286.6|150407.9|150317.9|150469.3|150379.3|150331.3|150241.3|1112
1645628400000|2022-02-23 15:00:00|150408.7|150318.7|150394|150304|150448.3|150358.3|150341.9|150232|1135
1645628700000|2022-02-23 15:05:00|150394.7|150304.7|150612.5|150522.5|150700.2|150610.2|150392|150302|1092
1645629000000|2022-02-23 15:10:00|150612.3|150522.3|150803.5|150713.5|150821.5|150731.5|150531.8|150440.9|1142
1645629300000|2022-02-23 15:15:00|150801.4|150711.4|150703.1|150613.1|150881.4|150791.4|150688.7|150598.7|1114
1645629600000|2022-02-23 15:20:00|150704.3|150614.3|150611.4|150521.4|150707.3|150617.3|150568.2|150478.2|1064
1645629900000|2022-02-23 15:25:00|150610.9|150520.9|150726|150636|150801.3|150711.3|150588.2|150498.2|795
1645630200000|2022-02-23 15:30:00|150723.1|150633.1|150595.4|150505.4|150758.3|150668.3|150567.9|150477.9|1072
1645630500000|2022-02-23 15:35:00|150598.1|150508.1|150552.4|150462.4|150632.6|150542.6|150515.6|150425.6|1010
1645630800000|2022-02-23 15:40:00|150558.1|150468.1|150621.1|150531.1|150634.7|150544.7|150536.5|150446.5|801
1645631100000|2022-02-23 15:45:00|150621.8|150531.8|150735.9|150645.9|150747.8|150657.8|150593.9|150503.9|998
1645631400000|2022-02-23 15:50:00|150734.5|150644.5|150816.2|150726.2|150849.9|150759.9|150714.9|150624.9|907
1645631700000|2022-02-23 15:55:00|150819.6|150729.6|150802.7|150712.7|150834.2|150744.2|150750.8|150660.8|962
1645632000000|2022-02-23 16:00:00|150803.4|150713.4|150855|150765|150906.4|150816.4|150786.3|150696.3|1005
1645632300000|2022-02-23 16:05:00|150855.3|150765.3|150972.8|150882.8|151012.7|150922.7|150811.3|150721.3|1017
1645632600000|2022-02-23 16:10:00|150967.9|150877.9|151045.6|150955.6|151084.6|150994.6|150950|150860|1064
1645632900000|2022-02-23 16:15:00|151045.3|150955.3|150985.1|150895.1|151061.6|150971.6|150968.8|150878.8|976
1645633200000|2022-02-23 16:20:00|150986.1|150896.1|150964.2|150874.2|151022.8|150932.8|150959.7|150869.7|980
1645633500000|2022-02-23 16:25:00|150961.9|150871.9|150920.9|150830.9|150965.7|150875.7|150895.8|150805.8|866
1645633800000|2022-02-23 16:30:00|150919.5|150829.5|150929.1|150839.1|150990.2|150900.2|150899.4|150809.4|775
1645634100000|2022-02-23 16:35:00|150930|150840|150856.6|150766.6|150964.2|150874.2|150831.3|150741.3|855
1645634400000|2022-02-23 16:40:00|150855.6|150765.6|151061.4|150971.4|151097.2|151007.2|150855.6|150765.6|905
1645634700000|2022-02-23 16:45:00|151060.8|150970.8|150981.3|150891.3|151061.8|150971.8|150938.4|150848.4|851
1645635000000|2022-02-23 16:50:00|150980.6|150890.6|151010.6|150920.6|151058.7|150968.7|150943.8|150853.8|974
1645635300000|2022-02-23 16:55:00|151011.6|150921.6|151058.6|150968.6|151072|150982|150999.2|150909.2|946
1645635600000|2022-02-23 17:00:00|151060.1|150970.1|150983.7|150893.7|151061|150971|150975.5|150885.5|887
1645635900000|2022-02-23 17:05:00|150983.4|150893.4|150918.4|150828.4|151012.9|150922.9|150895.6|150805.6|961
1645636200000|2022-02-23 17:10:00|150917|150827|150732.9|150642.9|150922.4|150832.4|150726.2|150636.2|929
1645636500000|2022-02-23 17:15:00|150732.5|150642.5|150700.9|150610.9|150743.1|150653.1|150698.8|150608.8|660
1645636800000|2022-02-23 17:20:00|150701.4|150611.4|150683.9|150593.9|150724.8|150634.8|150675.3|150585.3|746
1645637100000|2022-02-23 17:25:00|150686|150596|150704.6|150614.6|150704.6|150614.6|150650.7|150560.7|687
1645637400000|2022-02-23 17:30:00|150700.3|150610.3|150719.1|150629.1|150722.6|150632.6|150682.3|150592.3|674
1645637700000|2022-02-23 17:35:00|150717.3|150627.3|150747.2|150657.2|150777|150667.9|150716.3|150626.3|749
1645638000000|2022-02-23 17:40:00|150747.9|150657.9|150730.6|150640.6|150774.1|150676.9|150729|150619.3|777
1645638300000|2022-02-23 17:45:00|150730.4|150640.4|150741.5|150651.5|150760.2|150670.2|150689.4|150599.4|863
1645638600000|2022-02-23 17:50:00|150740.8|150650.8|150941.7|150851.7|150974.8|150860.6|150733.8|150643.8|739
1645638900000|2022-02-23 17:55:00|150943.7|150853.7|151004.7|150914.7|151040.4|150936.1|150930.9|150825.1|665
1645639200000|2022-02-23 18:00:00|151006|150916|151024.8|150934.8|151068.4|150969.2|151002.4|150912.4|783
1645639500000|2022-02-23 18:05:00|151022.9|150932.9|150930.7|150840.7|151069.7|150967.9|150929.7|150820.8|714
1645639800000|2022-02-23 18:10:00|150931.4|150841.4|150948.6|150818.6|150987|150874.2|150915.5|150813.5|810
1645640100000|2022-02-23 18:15:00|150948.5|150818.5|150980.3|150850.3|151008.3|150914.1|150932.5|150818.5|885
1645640400000|2022-02-23 18:20:00|150979.4|150849.4|150985.2|150855.2|150997.3|150896.3|150961.4|150845.2|904
1645640700000|2022-02-23 18:25:00|150985|150855|150979.1|150889.1|151008.4|150908.4|150957|150852.3|924
1645641000000|2022-02-23 18:30:00|150980.6|150890.6|150991.2|150901.2|151019.5|150929.5|150968.8|150865.2|933
1645641300000|2022-02-23 18:35:00|150991.4|150901.4|150914.5|150824.5|150995.2|150905.2|150889.7|150799.7|911
1645641600000|2022-02-23 18:40:00|150913.9|150823.9|150931.7|150841.7|150947.5|150848.5|150912.8|150817.1|545
1645641900000|2022-02-23 18:45:00|150931.5|150841.5|150907.9|150817.9|150935.6|150845.6|150892.9|150783.7|851
1645642200000|2022-02-23 18:50:00|150906.7|150816.7|151012.3|150922.3|151022|150932|150896.2|150802|892
1645642500000|2022-02-23 18:55:00|151013.6|150923.6|150947.5|150857.5|151052.4|150962.4|150907.3|150802.2|799
1645642800000|2022-02-23 19:00:00|150947.9|150857.9|150890.8|150800.8|150950.2|150860.2|150872.3|150762.8|838
1645643100000|2022-02-23 19:05:00|150890.5|150800.5|150885.3|150795.3|150913.6|150803.9|150863.7|150760.1|794
1645643400000|2022-02-23 19:10:00|150885.4|150795.4|150930.4|150840.4|150959.8|150869.8|150865.6|150775.6|885
1645643700000|2022-02-23 19:15:00|150930.3|150840.3|150927.8|150837.8|150960.1|150848.1|150919.4|150823.4|856
1645644000000|2022-02-23 19:20:00|150927.2|150837.2|150946.2|150856.2|150954.9|150864.9|150919.6|150829.6|787
1645644300000|2022-02-23 19:25:00|150945.8|150855.8|150943.2|150853.2|150950.6|150860.6|150939.2|150849.2|700
1645644600000|2022-02-23 19:30:00|150944.3|150854.3|150992.7|150902.7|151042.6|150952.6|150922.6|150832.6|830
1645644900000|2022-02-23 19:35:00|150992.4|150902.4|151004.5|150914.5|151014.5|150924.5|150974.7|150884.7|640
1645645200000|2022-02-23 19:40:00|151005|150915|151114.2|151024.2|151162.9|151052.4|151001.8|150911.8|858
1645645500000|2022-02-23 19:45:00|151115.4|151025.4|151044.8|150914.8|151128.7|151038.7|150991.9|150892.8|788
1645645800000|2022-02-23 19:50:00|151044.1|150914.1|150996.3|150906.3|151050.9|150940.4|150982.8|150872.4|863
1645646100000|2022-02-23 19:55:00|150997|150907|151212.4|151122.4|151231|151134.7|150957.5|150858.5|945
1645646400000|2022-02-23 20:00:00|151214.6|151124.6|151206.1|151116.1|151235.5|151143.8|151142.7|151038.5|901
1645646700000|2022-02-23 20:05:00|151207.1|151117.1|151196.6|151106.6|151238.2|151129.5|151188.7|151088|830
1645647000000|2022-02-23 20:10:00|151194.1|151104.1|151171|151081|151230.4|151134.7|151168.2|151078.2|799
1645647300000|2022-02-23 20:15:00|151155.4|151065.4|151109.6|150979.6|151171.3|151081.3|151070.4|150963.8|844
1645647600000|2022-02-23 20:20:00|151109.7|150979.7|151100.4|151010.4|151192.8|151072.7|151070.6|150960.2|865
1645647900000|2022-02-23 20:25:00|151100.3|151010.3|151083.2|150953.2|151126|151036|151037.5|150918.4|832
1645648200000|2022-02-23 20:30:00|151079.5|150949.5|151203.6|151113.6|151232.2|151121.3|151076.6|150949.5|966
1645648500000|2022-02-23 20:35:00|151202.7|151112.7|151214.1|151124.1|151219.3|151129.3|151189.4|151099.4|823
1645648800000|2022-02-23 20:40:00|151214|151124|151199.7|151109.7|151217|151127|151188.3|151098.3|846
1645649100000|2022-02-23 20:45:00|151200.2|151110.2|151155.1|151065.1|151213.6|151123.6|151142.8|151041.5|830
1645649400000|2022-02-23 20:50:00|151155.5|151065.5|151159|151069|151209.3|151119.3|151146.1|151038|874
1645649700000|2022-02-23 20:55:00|151156.6|151066.6|151057|150927|151164.8|151074.8|151018.1|150901.6|856
1645650000000|2022-02-23 21:00:00|151058.5|150928.5|151039.2|150909.2|151062.8|150950.9|151020.1|150890.1|798
1645650300000|2022-02-23 21:05:00|151038.9|150908.9|151029.5|150899.5|151040.6|150910.6|151011.1|150881.1|643
1645650600000|2022-02-23 21:10:00|151028.7|150898.7|151027.5|150897.5|151044.5|150933.1|151023.1|150894|666
1645650900000|2022-02-23 21:15:00|151026.2|150896.2|151063.4|150933.4|151098.8|150968.8|151022.4|150892.4|719
1645651200000|2022-02-23 21:20:00|151066.5|150936.5|151063.4|150933.4|151076.9|150946.9|151043.4|150913.4|663
1645651500000|2022-02-23 21:25:00|151063.3|150933.3|151108.1|150978.1|151113.1|150983.1|151048.1|150921.6|650
1645651800000|2022-02-23 21:30:00|151108.9|150978.9|151130.9|151000.9|151147.7|151017.7|151108.7|150978.7|320
1645652100000|2022-02-23 21:35:00|151130.5|151000.5|151228.7|151098.7|151241.1|151111.1|151111.6|150981.6|396
1645652400000|2022-02-23 21:40:00|151230.2|151100.2|151263.6|151133.6|151279.2|151149.2|151225|151095|311
1645652700000|2022-02-23 21:45:00|151264.5|151134.5|151223.9|151093.9|151307.2|151144.5|151190.6|151034.5|320
1645653000000|2022-02-23 21:50:00|151225|151095|151242.4|151112.4|151346.8|151117.9|151178.8|151017.2|290
1645653300000|2022-02-23 21:55:00|151240.3|151110.3|151414.1|151284.1|151558.8|151320.2|151209.1|151008.8|510
1645653600000|2022-02-23 22:00:00|151418.9|151288.9|151514.8|151172.8|151636.7|151323.7|151273.6|150931.6|234
1645653900000|2022-02-23 22:05:00|151514.9|151172.9|151493.8|151174|151515.5|151177.5|151467.5|151149.3|215
1645654200000|2022-02-23 22:10:00|151454.7|151168.3|151466.4|151178.5|151594.9|151253.4|151350|151097.5|234
1645654500000|2022-02-23 22:15:00|151497.3|151197.5|151522.4|151180.4|151550.6|151241.1|151411.2|151137.6|141
1645654800000|2022-02-23 22:20:00|151506.2|151187.4|151502.9|151185.3|151524.7|151229.9|151404.8|151088.2|244
1645655100000|2022-02-23 22:25:00|151520.6|151187.6|151511.7|151169.7|151530|151276.5|151376.9|151133.5|122
1645655400000|2022-02-23 22:30:00|151399|151269|151503.1|151185.8|151530.3|151269|151394|151123.3|159
1645655700000|2022-02-23 22:35:00|151491.5|151177.8|151467.8|151154.2|151519|151257.9|151365.7|151111.4|259
1645656000000|2022-02-23 22:40:00|151464.1|151154.1|151294.7|151164.7|151511|151241.2|151290.8|151052.5|286
1645656300000|2022-02-23 22:45:00|151301|151171|151289.2|151159.2|151395.9|151188.3|151270.9|151027.8|138
1645656600000|2022-02-23 22:50:00|151289.1|151159.1|151326|151117.8|151396.6|151161.5|151282.9|151049.2|145
1645656900000|2022-02-23 22:55:00|151330.6|151115.8|151289|151159|151403|151190.6|151283.5|151052.5|159
1645657200000|2022-02-23 23:00:00|151288.8|151158.8|151297.4|151167.4|151401.8|151189.3|151270.2|151053.1|285
1645657500000|2022-02-23 23:05:00|151296.9|151166.9|151340.9|151210.9|151502.9|151278.7|151286.8|151096.5|212
1645657800000|2022-02-23 23:10:00|151345.2|151215.2|151342.3|151212.3|151440.2|151233.8|151334.6|151114.5|232
1645658100000|2022-02-23 23:15:00|151345.7|151215.7|151343.3|151213.3|151394.4|151232.4|151328.7|151153.4|230
1645658400000|2022-02-23 23:20:00|151346|151216|151344|151214|151389.1|151227.5|151332.7|151161.5|259
1645658700000|2022-02-23 23:25:00|151342.5|151212.5|151349.5|151219.5|151411.8|151228|151332.1|151142.2|216
1645659000000|2022-02-23 23:30:00|151343.3|151213.3|151338.1|151208.1|151401.1|151229.9|151335.3|151156.1|183
1645659300000|2022-02-23 23:35:00|151341.2|151211.2|151335.8|151205.8|151406.4|151250.9|151330.9|151166.6|433
1645659600000|2022-02-23 23:40:00|151337.3|151207.3|151392.4|151172.9|151394.3|151224.9|151330.1|151165.4|294
1645659900000|2022-02-23 23:45:00|151345.7|151215.7|151354.2|151224.2|151402.9|151227|151341.9|151162.5|182
1645660200000|2022-02-23 23:50:00|151367.5|151237.5|151348.6|151218.6|151400.1|151237.5|151339.2|151175|187
1645660500000|2022-02-23 23:55:00|151351.6|151221.6|151392.7|151182.8|151392.7|151231.2|151338|151178.1|152
1645660800000|2022-02-24 00:00:00|151349.1|151219.1|151337.3|151207.3|151390.8|151231.8|151332.8|151179.2|291
1645661100000|2022-02-24 00:05:00|151337.7|151207.7|151332.4|151202.4|151391.8|151211.4|151327.4|151154.6|212
1645661400000|2022-02-24 00:10:00|151331.7|151201.7|151346.3|151216.3|151379.6|151218.5|151329|151175.1|303
1645661700000|2022-02-24 00:15:00|151346.2|151216.2|151338.5|151208.5|151404.6|151226.2|151331.3|151155.4|255
1645662000000|2022-02-24 00:20:00|151338.4|151208.4|151338|151208|151387.5|151221.2|151332.4|151158.8|216
1645662300000|2022-02-24 00:25:00|151336.9|151206.9|151392.6|151173|151392.6|151214.3|151316.6|151161.5|240
1645662600000|2022-02-24 00:30:00|151393.9|151173.1|151339.5|151209.5|151393.9|151215.6|151333.9|151164.1|360
1645662900000|2022-02-24 00:35:00|151338.6|151208.6|151339.1|151209.1|151348.6|151218.6|151331.5|151201.5|232
1645663200000|2022-02-24 00:40:00|151339.4|151209.4|151342.2|151212.2|151349.9|151219.9|151334.4|151204.4|278
1645663500000|2022-02-24 00:45:00|151343.4|151213.4|151456.2|151326.2|151486.9|151335.2|151338|151208|328
1645663800000|2022-02-24 00:50:00|151460.2|151330.2|151523.4|151393.4|151615|151427.6|151448.3|151288|439
1645664100000|2022-02-24 00:55:00|151524.9|151394.9|151542.1|151412.1|151641|151441.9|151522|151299|353
1645664400000|2022-02-24 01:00:00|151541.8|151411.8|151613.4|151483.4|151645|151515|151531.1|151408.7|369
1645664700000|2022-02-24 01:05:00|151606.7|151476.7|151601.5|151471.5|151693.1|151510|151599.1|151417.5|418
1645665000000|2022-02-24 01:10:00|151602.2|151472.2|151621.9|151491.9|151640.5|151496.1|151586.9|151421.7|424
1645665300000|2022-02-24 01:15:00|151621.3|151491.3|151616|151486|151671.8|151500.1|151613.4|151434.6|414
1645665600000|2022-02-24 01:20:00|151617|151487|151614.7|151484.7|151662.3|151498.4|151609.6|151439.3|309
1645665900000|2022-02-24 01:25:00|151615.2|151485.2|151621|151491|151637.9|151494.4|151594|151437.9|495
1645666200000|2022-02-24 01:30:00|151618.9|151488.9|151621.2|151491.2|151665.4|151494.9|151596.5|151443.4|460
1645666500000|2022-02-24 01:35:00|151619.2|151489.2|151613.7|151483.7|151629.2|151499.2|151601.3|151471.3|496
1645666800000|2022-02-24 01:40:00|151612.5|151482.5|151626.8|151496.8|151664.7|151499.6|151586.6|151442|393
1645667100000|2022-02-24 01:45:00|151627.6|151497.6|151622.3|151492.3|151671.6|151514.1|151604.1|151435.5|346
1645667400000|2022-02-24 01:50:00|151625.8|151495.8|151351|151221|151627.1|151497.1|151339.5|151178.5|625
1645667700000|2022-02-24 01:55:00|151352.7|151222.7|151397.5|151267.5|151416.3|151290.5|151346.4|151216.4|587
1645668000000|2022-02-24 02:00:00|151398.1|151268.1|151383.7|151253.7|151407.7|151284.9|151374.9|151253.7|824
1645668300000|2022-02-24 02:05:00|151387|151257|151404.8|151274.8|151425.9|151295.9|151383.7|151253.7|543
1645668600000|2022-02-24 02:10:00|151405|151275|151438|151308|151440.4|151310.4|151390.4|151260.4|627
1645668900000|2022-02-24 02:15:00|151436.2|151306.2|151408.6|151278.6|151440|151310|151394.4|151264.4|775
1645669200000|2022-02-24 02:20:00|151406.3|151276.3|151527.3|151397.3|151556.2|151424.8|151405.2|151275.2|566
1645669500000|2022-02-24 02:25:00|151524.7|151394.7|151550.8|151420.8|151589.7|151459.7|151520.2|151390.2|561
1645669800000|2022-02-24 02:30:00|151550.7|151420.7|151533.3|151403.3|151554|151442.9|151517|151387|329
1645670100000|2022-02-24 02:35:00|151532.3|151402.3|151487|151357|151544.4|151414.4|151477.2|151347.2|472
1645670400000|2022-02-24 02:40:00|151488|151358|151501.4|151371.4|151518.5|151388.5|151468.1|151338.1|614
1645670700000|2022-02-24 02:45:00|151499.6|151369.6|151515.5|151385.5|151524.7|151394.7|151483.5|151353.5|641
1645671000000|2022-02-24 02:50:00|151514.5|151384.5|151720.3|151590.3|151723|151593|151499.3|151340.8|991
1645671300000|2022-02-24 02:55:00|151700|151570|151800.3|151670.3|151876|151698.9|151700|151561.5|663
1645671600000|2022-02-24 03:00:00|151800.4|151670.4|151744.7|151614.7|151815.4|151670.4|151703.2|151561.5|1098
1645671900000|2022-02-24 03:05:00|151744.5|151614.5|151903.8|151773.8|151907.7|151777.7|151725.9|151580.8|1147
1645672200000|2022-02-24 03:10:00|151902.8|151772.8|152049|151919|152120|151939.9|151870.8|151740.8|1069
1645672500000|2022-02-24 03:15:00|152045.5|151915.5|152334.6|152204.6|152530|152256.2|152037.9|151902.5|863
1645672800000|2022-02-24 03:20:00|152330|152200|152248.4|152118.4|152343.5|152213.5|152198.4|152068.4|1141
1645673100000|2022-02-24 03:25:00|152246.8|152116.8|152332.5|152202.5|152516.9|152336.7|152220|152090|1112
1645673400000|2022-02-24 03:30:00|152335.8|152205.8|152226.1|152096.1|152353.2|152223.2|152177.1|152047.1|1149
1645673700000|2022-02-24 03:35:00|152219.7|152089.7|152349.6|152219.6|152368.8|152236.8|152189.1|152059.1|1116
1645674000000|2022-02-24 03:40:00|152354.7|152224.7|152674.2|152544.2|152786.5|152656.5|152336.9|152206.9|1122
1645674300000|2022-02-24 03:45:00|152664.4|152534.4|151949.5|151819.5|152682.1|152552.1|151922.2|151705.3|1083
1645674600000|2022-02-24 03:50:00|151949|151819|152298.4|152168.4|152502.1|152321.9|151852.3|151689.6|1139
1645674900000|2022-02-24 03:55:00|152298.7|152168.7|152643|152311|152670.9|152369.4|152194.3|152040.5|1117
1645675200000|2022-02-24 04:00:00|152666.5|152358.2|152409|152279|152673.3|152361.3|152376.5|152125|1084
1645675500000|2022-02-24 04:05:00|152408.6|152278.6|152401|152271|152437.2|152300.5|152364.5|152218.3|1048
1645675800000|2022-02-24 04:10:00|152401.7|152271.7|152625.3|152495.3|152730.3|152600.3|152398.2|152236.6|1061
1645676100000|2022-02-24 04:15:00|152620|152490|152767.6|152637.6|152833.7|152661.3|152593.6|152448.6|1025
1645676400000|2022-02-24 04:20:00|152779.3|152625|152816.8|152624.2|152903.8|152656.1|152746.3|152549.9|1127
1645676700000|2022-02-24 04:25:00|152805.7|152642.4|152681.5|152551.5|152835.1|152662.2|152630.8|152501.6|1017
1645677000000|2022-02-24 04:30:00|152682|152552|152701.9|152571.9|152762|152576.4|152671.5|152500|1083
1645677300000|2022-02-24 04:35:00|152706.5|152576.5|152706.6|152576.6|152771.9|152587.1|152664.5|152499|1060
1645677600000|2022-02-24 04:40:00|152710.4|152580.4|152765|152635|152839|152645.7|152693.1|152496.8|1003
1645677900000|2022-02-24 04:45:00|152764.1|152634.1|152846.5|152716.5|152902|152746|152747.8|152560.1|910
1645678200000|2022-02-24 04:50:00|152848.4|152718.4|152659.1|152529.1|152894.6|152736.5|152628.4|152454.5|1078
1645678500000|2022-02-24 04:55:00|152662.3|152532.3|152436.6|152269.6|152711.3|152552.5|152402.7|152221|1134
1645678800000|2022-02-24 05:00:00|152428|152276.1|152493.3|152276.3|152559.1|152332.5|152397.8|152202.9|1146
1645679100000|2022-02-24 05:05:00|152565.8|152223.8|152577.9|152447.9|152624.3|152470.8|152498.6|152223.8|1163
1645679400000|2022-02-24 05:10:00|152578.6|152448.6|152602.8|152472.8|152662.6|152517.8|152560.4|152386.3|1044
1645679700000|2022-02-24 05:15:00|152601.1|152471.1|152611|152481|152697.7|152489|152594.6|152375|980
1645680000000|2022-02-24 05:20:00|152609.2|152479.2|152568.5|152438.5|152713.3|152492.2|152545.8|152400|1055
1645680300000|2022-02-24 05:25:00|152570.2|152440.2|152852.5|152722.5|152922.8|152751.9|152570.2|152407.4|1117
1645680600000|2022-02-24 05:30:00|152850.5|152720.5|152881.3|152751.3|152954.7|152789.2|152831.5|152650|1048
1645680900000|2022-02-24 05:35:00|152897|152767|152911.7|152781.7|152958.5|152787.5|152853.2|152668|1067
1645681200000|2022-02-24 05:40:00|152909.8|152779.8|153249|153092|153335.1|153111.4|152885.3|152725|1028
1645681500000|2022-02-24 05:45:00|153249.5|153090.9|153097.9|152828.6|153384.7|153121.8|152991.6|152823.4|1088
1645681800000|2022-02-24 05:50:00|153033.5|152903.5|153005.5|152875.5|153097.3|152918.8|152981.2|152822.9|1050
1645682100000|2022-02-24 05:55:00|153005|152875|152993|152863|153079.2|152909.3|152900.3|152770.3|1062
1645682400000|2022-02-24 06:00:00|152987.5|152857.5|152755.7|152625.7|153035|152867.1|152737.1|152531|1113
1645682700000|2022-02-24 06:05:00|152755.6|152625.6|152677.5|152547.5|152831.1|152701.1|152673|152495.9|1098
1645683000000|2022-02-24 06:10:00|152677.2|152547.2|152820.3|152660.4|152848.2|152682.7|152651.8|152477.9|1135
1645683300000|2022-02-24 06:15:00|152806.9|152649.2|152660|152530|152824.6|152668.5|152617.4|152441.9|1138
1645683600000|2022-02-24 06:20:00|152663.1|152533.1|152728|152598|152798.7|152615.6|152653.1|152490.1|1135
1645683900000|2022-02-24 06:25:00|152724.9|152594.9|152701.1|152571.1|152842|152690.3|152670.9|152527.7|982
1645684200000|2022-02-24 06:30:00|152702.3|152572.3|152720.7|152590.7|152811.3|152599.4|152684.5|152401|804
1645684500000|2022-02-24 06:35:00|152722.3|152592.3|152652|152522|152815.6|152597.6|152626.5|152451.7|915
1645684800000|2022-02-24 06:40:00|152642.2|152489.5|152663.8|152533.8|152749.2|152561.5|152598.4|152463.4|1045
1645685100000|2022-02-24 06:45:00|152664.1|152534.1|153058|152928|153126.4|152949.3|152655.3|152501.3|1036
1645685400000|2022-02-24 06:50:00|153060.7|152930.7|152654.3|152524.3|153127.6|152997.6|152620.1|152471.8|1116
1645685700000|2022-02-24 06:55:00|152654.1|152524.1|152930.7|152800.7|152961.5|152831.5|152553.3|152409.4|1007
1645686000000|2022-02-24 07:00:00|152931.1|152801.1|152948.5|152818.5|153001|152821.7|152670.6|152540.6|1101
1645686300000|2022-02-24 07:05:00|152948.7|152818.7|152958.1|152828.1|153262.8|153132.8|152847.1|152717.1|1017
1645686600000|2022-02-24 07:10:00|152962.3|152832.3|152844.4|152714.4|152963.6|152833.6|152711.6|152581.6|1120
1645686900000|2022-02-24 07:15:00|152846.1|152716.1|153246.7|153116.7|153283.5|153153.5|152835.2|152705.2|1051
1645687200000|2022-02-24 07:20:00|153243.4|153113.4|153459.9|153329.9|153555.6|153380|153197.4|153067.4|1081
1645687500000|2022-02-24 07:25:00|153447.9|153317.9|153620.7|153490.7|153666.1|153536.1|153443.6|153287.4|1044
1645687800000|2022-02-24 07:30:00|153604.1|153474.1|153568|153438|153617.3|153487.3|153480.6|153350.6|1059
1645688100000|2022-02-24 07:35:00|153562.2|153432.2|153542.7|153412.7|153796.2|153666.2|153505.9|153375.9|1045
1645688400000|2022-02-24 07:40:00|153543.2|153413.2|153611.2|153481.2|153802.9|153672.9|153511.3|153381.3|1081
1645688700000|2022-02-24 07:45:00|153610.6|153480.6|153295.7|153165.7|153651.5|153521.5|153227.5|153097.5|1078
1645689000000|2022-02-24 07:50:00|153281|153151|153253.2|153123.2|153433.1|153303.1|153181.6|153050|1115
1645689300000|2022-02-24 07:55:00|153244.3|153114.3|153129.9|152999.9|153244.6|153114.3|153109|152967.4|934
1645689600000|2022-02-24 08:00:00|153128.2|152998.2|153059.8|152929.8|153167.1|153037.1|153009.7|152879.7|828
1645689900000|2022-02-24 08:05:00|153058.1|152928.1|152738.9|152608.9|153139.9|153009.9|152707.7|152577.7|814
1645690200000|2022-02-24 08:10:00|152732.9|152602.9|152747.4|152617.4|153075|152896.7|152625|152495|842
1645690500000|2022-02-24 08:15:00|152796|152666|152540.8|152410.8|152949.1|152819.1|152514.3|152384.3|1130
1645690800000|2022-02-24 08:20:00|152539.7|152409.7|152684.9|152554.9|152846.9|152716.9|152534.5|152404.5|1153
1645691100000|2022-02-24 08:25:00|152684.1|152554.1|152671.5|152541.5|152802.6|152667|152569.6|152439.6|1164
1645691400000|2022-02-24 08:30:00|152666.5|152536.5|152804.6|152674.6|152873.9|152748.2|152626.2|152473|992
1645691700000|2022-02-24 08:35:00|152803.5|152673.5|152969.7|152839.7|153113.6|152983.6|152757.5|152599|1065
1645692000000|2022-02-24 08:40:00|152969.2|152839.2|153244.2|153114.2|153366.5|153236.5|152961.5|152831.5|1098
1645692300000|2022-02-24 08:45:00|153239.6|153109.6|153018.5|152888.5|153244.1|153114.1|152901.9|152766|1059
1645692600000|2022-02-24 08:50:00|153019.5|152889.5|153157.6|153027.6|153237|153083.8|152982.3|152852.3|1129
1645692900000|2022-02-24 08:55:00|153153.2|153023.2|152803.9|152673.9|153180.1|153050.1|152800.6|152670.6|1144
1645693200000|2022-02-24 09:00:00|152800.3|152670.3|152756.2|152626.2|152801.7|152671.7|152653|152523|963
1645693500000|2022-02-24 09:05:00|152756.3|152626.3|152744.5|152614.5|152809.2|152679.2|152737.7|152607.7|852
1645693800000|2022-02-24 09:10:00|152757.6|152627.6|152903|152773|152944.9|152814.9|152744.5|152614.5|838
1645694100000|2022-02-24 09:15:00|152902.7|152772.7|152428.8|152298.8|152904|152774|152422.4|152292.4|1088
1645694400000|2022-02-24 09:20:00|152433.8|152303.8|152395.2|152265.2|152628.5|152498.5|152355.5|152225.5|1065
1645694700000|2022-02-24 09:25:00|152389.1|152259.1|152525.3|152395.3|152607.5|152478.3|152378.1|152248.1|971
1645695000000|2022-02-24 09:30:00|152524.3|152394.3|152458.9|152328.9|152602.6|152472.6|152378.2|152248.2|1081
1645695300000|2022-02-24 09:35:00|152459.1|152329.1|152458.5|152328.5|152605.7|152493.5|152429.2|152327.4|1019
1645695600000|2022-02-24 09:40:00|152457.7|152327.7|152443.9|152313.9|152502.5|152372.5|152396|152266|1010
1645695900000|2022-02-24 09:45:00|152442.5|152312.5|152449.9|152319.9|152502.9|152372.9|152314|152184|966
1645696200000|2022-02-24 09:50:00|152458.5|152328.5|152625.6|152495.6|152661.5|152540.7|152434.2|152304.2|924
1645696500000|2022-02-24 09:55:00|152626.6|152496.6|152546.9|152416.9|152629.5|152499.5|152510.4|152380.4|953
1645696800000|2022-02-24 10:00:00|152547.6|152417.6|152602.9|152472.9|152621.1|152491.1|152526.1|152396.1|1090
1645697100000|2022-02-24 10:05:00|152608.2|152478.2|152284|152154|152608.5|152496.8|152248.8|152118.8|1136
1645697400000|2022-02-24 10:10:00|152283.4|152153.4|152316.4|152186.4|152356.4|152226.4|152250.9|152122.3|1062
1645697700000|2022-02-24 10:15:00|152316.7|152186.7|152388.7|152258.7|152409.2|152279.2|152294.8|152164.8|902
1645698000000|2022-02-24 10:20:00|152384|152254|152187.2|152057.2|152436.5|152306.5|152050|151920|1019
1645698300000|2022-02-24 10:25:00|152177|152047|152224.9|152094.9|152280.2|152150.2|152137.7|152007.7|1074
1645698600000|2022-02-24 10:30:00|152224.1|152094.1|152577.5|152447.5|152621.7|152491.7|152223.7|152093.7|1084
1645698900000|2022-02-24 10:35:00|152569.5|152439.5|152333.8|152203.8|152649|152519|152319.5|152189.5|989
1645699200000|2022-02-24 10:40:00|152333.2|152203.2|152547.2|152417.2|152624.5|152494.5|152317|152187|1091
1645699500000|2022-02-24 10:45:00|152543.7|152413.7|152634|152504|152710.9|152580.9|152383|152253|1065
1645699800000|2022-02-24 10:50:00|152633.8|152503.8|152920.5|152790.5|152920.6|152790.6|152628.5|152498.5|1033
1645700100000|2022-02-24 10:55:00|152915|152785|153015.6|152885.6|153051.4|152921.4|152873.6|152743.6|1069
1645700400000|2022-02-24 11:00:00|152982|152852|152920.1|152790.1|152982|152852|152825.1|152695.1|1077
1645700700000|2022-02-24 11:05:00|152920|152790|153019|152889|153049.1|152919.1|152914.9|152784.9|991
1645701000000|2022-02-24 11:10:00|153020.1|152890.1|153013.3|152883.3|153083.7|152953.7|152956.2|152826.2|983
1645701300000|2022-02-24 11:15:00|153014|152884|152970.7|152840.7|153091.2|152961.2|152960.5|152830.5|1058
1645701600000|2022-02-24 11:20:00|152966.3|152836.3|152775.9|152645.9|153006.6|152876.6|152760.7|152630.7|1096
1645701900000|2022-02-24 11:25:00|152776.7|152646.7|152786.4|152656.4|152848.2|152718.2|152677.1|152566.5|1123
1645702200000|2022-02-24 11:30:00|152789|152659|152853.2|152723.2|152876.2|152746.2|152615.3|152485.3|1095
1645702500000|2022-02-24 11:35:00|152853.3|152723.3|152755.9|152625.9|152920.2|152790.2|152731.4|152601.4|1043
1645702800000|2022-02-24 11:40:00|152758.2|152628.2|152721.8|152591.8|152943.9|152813.9|152716.8|152586.8|1156
1645703100000|2022-02-24 11:45:00|152722.9|152592.9|152713.1|152583.1|152798.7|152668.7|152694.1|152564.1|1097
1645703400000|2022-02-24 11:50:00|152709.5|152579.5|152776.6|152646.6|152934.3|152804.3|152709.5|152579.5|1032
1645703700000|2022-02-24 11:55:00|152782.6|152652.6|152830.1|152700.1|152911|152781|152755.5|152625.5|938
1645704000000|2022-02-24 12:00:00|152819.1|152689.1|152931.3|152801.3|153090.2|152960.2|152809.6|152679.6|1034
1645704300000|2022-02-24 12:05:00|152932|152802|153078.9|152948.9|153098.5|152968.5|152920.2|152790.2|1010
1645704600000|2022-02-24 12:10:00|153085|152955|152728.4|152598.4|153085|152955|152724.6|152594.6|1011
1645704900000|2022-02-24 12:15:00|152730.7|152600.7|152683.5|152553.5|152745.5|152615.5|152630.8|152500.8|1097
1645705200000|2022-02-24 12:20:00|152683.3|152553.3|153053.8|152923.8|153073.9|152943.9|152669.5|152539.5|1077
1645705500000|2022-02-24 12:25:00|153056|152926|153044.4|152914.4|153104.2|152974.2|152979.9|152849.9|915
1645705800000|2022-02-24 12:30:00|153045.7|152915.7|153044.1|152914.1|153080.5|152950.5|152927.9|152797.9|878
1645706100000|2022-02-24 12:35:00|153044.2|152914.2|153269.3|153139.3|153352.7|153222.7|153031|152901|924
1645706400000|2022-02-24 12:40:00|153259.3|153129.3|153362.7|153232.7|153389.7|153259.7|153230.2|153100.2|1113
1645706700000|2022-02-24 12:45:00|153361|153231|153451.6|153321.6|153608.2|153478.2|153356|153226|1027
1645707000000|2022-02-24 12:50:00|153450.4|153320.4|153474.2|153344.2|153571.3|153441.3|153437.5|153307.5|1098
1645707300000|2022-02-24 12:55:00|153472.3|153342.3|153526.4|153396.4|153602.3|153472.3|153455.4|153325.4|1126
1645707600000|2022-02-24 13:00:00|153528.4|153398.4|153493.3|153363.3|153546.9|153416.9|153395.5|153265.5|1136
1645707900000|2022-02-24 13:05:00|153487.7|153357.7|153814|153684|153831.3|153701.3|153470.4|153340.4|1136
1645708200000|2022-02-24 13:10:00|153812.8|153682.8|153813.1|153683.1|153940.2|153836.1|153767.3|153637.3|975
1645708500000|2022-02-24 13:15:00|153802.6|153672.6|153715.1|153585.1|153896|153766|153636.4|153506.4|1117
1645708800000|2022-02-24 13:20:00|153748.2|153618.2|153445.2|153315.2|153748.2|153618.2|153425|153295|1122
1645709100000|2022-02-24 13:25:00|153452.9|153322.9|153698.7|153568.7|153769.3|153639.3|153424.1|153294.1|869
1645709400000|2022-02-24 13:30:00|153721.1|153591.1|153531.5|153401.5|153861.2|153731.2|153523.1|153393.1|1100
1645709700000|2022-02-24 13:35:00|153532.6|153402.6|153642.3|153512.3|153661|153545.5|153418.2|153288.2|920
1645710000000|2022-02-24 13:40:00|153643.5|153513.5|153777.1|153647.1|153909.1|153779.1|153546.2|153416.2|1074
1645710300000|2022-02-24 13:45:00|153769.2|153639.2|153809|153679|153906.1|153776.9|153740|153610|1011
1645710600000|2022-02-24 13:50:00|153809.1|153679.1|153861.8|153731.8|153864.5|153734.5|153737.9|153608.9|1075
1645710900000|2022-02-24 13:55:00|153866.8|153736.8|153917.3|153787.3|154008.5|153878.5|153813.3|153683.3|1111
1645711200000|2022-02-24 14:00:00|153928|153798|153717.1|153587.1|153969.5|153839.5|153680.1|153552.3|1154
1645711500000|2022-02-24 14:05:00|153714.7|153584.7|153883.8|153753.8|153907.5|153777.5|153652|153522|1085
1645711800000|2022-02-24 14:10:00|153884.6|153754.6|154009.3|153879.3|154026.3|153896.3|153878|153748|1097
1645712100000|2022-02-24 14:15:00|154007.9|153877.9|154263|154133|154273.4|154143.4|154001.2|153871.2|1070
1645712400000|2022-02-24 14:20:00|154265.6|154135.6|154069.5|153939.5|154328.4|154198.4|154027.3|153897.3|1089
1645712700000|2022-02-24 14:25:00|154071|153941|154218.3|154088.3|154255.4|154125.4|154069.4|153939.4|1000
1645713000000|2022-02-24 14:30:00|154226.7|154096.7|154378.2|154248.2|154439.4|154309.4|154154.4|154024.4|838
1645713300000|2022-02-24 14:35:00|154376.1|154246.1|154075|153945|154444.4|154314.4|154070|153940|838
1645713600000|2022-02-24 14:40:00|154077.4|153947.4|154218.7|154088.7|154238|154108|153987.1|153873|728
1645713900000|2022-02-24 14:45:00|154217.8|154087.8|154369.8|154239.8|154450.4|154324.3|154217.8|154087.8|943
1645714200000|2022-02-24 14:50:00|154369.2|154239.2|154331.9|154201.9|154369.2|154239.2|154084.8|153954.8|1154
1645714500000|2022-02-24 14:55:00|154335.9|154205.9|154326.8|154196.8|154453.5|154323.5|154236.8|154106.8|1165
1645714800000|2022-02-24 15:00:00|154325|154195|154482.1|154352.1|154533.5|154403.5|154281|154160|1051
1645715100000|2022-02-24 15:05:00|154481.3|154351.3|154602.7|154472.7|154695.6|154565.6|154461.9|154351.3|1137
1645715400000|2022-02-24 15:10:00|154582.8|154452.8|154678.7|154548.7|154783.6|154653.6|154577.8|154447.8|1091
1645715700000|2022-02-24 15:15:00|154688.4|154558.4|154856.9|154726.9|155001.3|154871.3|154663.8|154533.8|1002
1645716000000|2022-02-24 15:20:00|154855.8|154725.8|154794.6|154664.6|154867.1|154740|154737.8|154607.8|1004
1645716300000|2022-02-24 15:25:00|154795|154665|154711.3|154581.3|154941.1|154830.7|154698.7|154568.7|1018
1645716600000|2022-02-24 15:30:00|154711|154581|154947.4|154817.4|154952.1|154822.1|154710.5|154580.5|1151
1645716900000|2022-02-24 15:35:00|154926.3|154796.3|155033.8|154903.8|155095.2|154968.2|154909.8|154779.8|1115
1645717200000|2022-02-24 15:40:00|155035.5|154905.5|155044.8|154914.8|155157|155027|154964.9|154834.9|1097
1645717500000|2022-02-24 15:45:00|155048.9|154918.9|155221.3|155091.3|155242.4|155112.4|154929.4|154799.4|997
1645717800000|2022-02-24 15:50:00|155217.5|155087.5|155091|154961|155344.2|155214.2|155039.5|154909.5|1029
1645718100000|2022-02-24 15:55:00|155104.9|154974.9|155227.4|155097.4|155246|155116|154827.4|154697.4|1138
1645718400000|2022-02-24 16:00:00|155245.3|155115.3|154804.9|154674.9|155283.4|155153.4|154757.7|154627.7|1156
1645718700000|2022-02-24 16:05:00|154804.5|154674.5|154493.4|154363.4|154826.3|154696.3|154359|154229|1168
1645719000000|2022-02-24 16:10:00|154495.9|154365.9|154285.2|154155.2|154663.8|154533.8|154285.2|154155.2|1180
1645719300000|2022-02-24 16:15:00|154287.8|154157.8|154314.2|154184.2|154339.4|154209.4|154255.5|154125.5|1138
1645719600000|2022-02-24 16:20:00|154323.2|154193.2|154117.6|153987.6|154331.1|154201.1|154083.2|153953.2|1084
1645719900000|2022-02-24 16:25:00|154120.4|153990.4|154133.5|154003.5|154168.1|154038.1|153931.4|153801.4|1084
1645720200000|2022-02-24 16:30:00|154129.1|153999.1|154412.7|154282.7|154480.2|154335.3|154005.3|153875.3|1123
1645720500000|2022-02-24 16:35:00|154411.8|154281.8|154618|154488|154619.5|154489.5|154331.4|154201.4|1108
1645720800000|2022-02-24 16:40:00|154616.6|154486.6|154563.4|154433.4|154804.5|154674.5|154563.1|154433.1|1126
1645721100000|2022-02-24 16:45:00|154571|154419.6|154776.1|154646.1|154787.1|154657.1|154553.6|154416.8|1104
1645721400000|2022-02-24 16:50:00|154777.4|154647.4|154690.4|154560.4|154852.2|154722.2|154650|154520|958
1645721700000|2022-02-24 16:55:00|154692|154562|154471.5|154341.5|154730.3|154600.3|154426.5|154296.5|1094
1645722000000|2022-02-24 17:00:00|154466.1|154336.1|154591.2|154461.2|154606.2|154476.2|154425.2|154291.9|1003
1645722300000|2022-02-24 17:05:00|154590.9|154460.9|154904.5|154774.5|154924.6|154794.6|154580.3|154450.3|977
1645722600000|2022-02-24 17:10:00|154903.8|154773.8|154421.9|154291.9|154903.8|154773.8|154414.7|154284.7|1065
1645722900000|2022-02-24 17:15:00|154434.4|154304.4|154589.2|154459.2|154591.3|154461.3|154368.5|154238.5|1103
1645723200000|2022-02-24 17:20:00|154589|154459|154742.5|154612.5|154799|154669|154477.1|154347.1|1070
1645723500000|2022-02-24 17:25:00|154745.7|154615.7|154699.9|154569.9|154852.3|154722.3|154645.2|154515.2|1040
1645723800000|2022-02-24 17:30:00|154701.1|154571.1|154720.9|154590.9|154912.1|154782.1|154615.7|154485.7|1064
1645724100000|2022-02-24 17:35:00|154720.3|154590.3|154533.9|154403.9|154834.4|154691.7|154479.7|154349.7|1125
1645724400000|2022-02-24 17:40:00|154535.1|154405.1|154693.1|154563.1|154725|154595|154509.5|154379.5|1052
1645724700000|2022-02-24 17:45:00|154696|154566|154698|154568|154738.3|154608.3|154627.1|154497.1|1001
1645725000000|2022-02-24 17:50:00|154695.5|154565.5|154763|154633|154787.9|154657.9|154682.4|154552.4|1028
1645725300000|2022-02-24 17:55:00|154752.4|154622.4|154720|154590|154781.9|154651.9|154584.2|154454.2|992
1645725600000|2022-02-24 18:00:00|154718.9|154588.9|154925.8|154795.8|154999|154869|154689.3|154531|971
1645725900000|2022-02-24 18:05:00|154924.6|154794.6|154592.1|154462.1|154926.4|154796.4|154475.6|154345.6|1030
1645726200000|2022-02-24 18:10:00|154595.7|154465.7|154575.6|154445.6|154647|154517|154487.4|154357.4|1023
1645726500000|2022-02-24 18:15:00|154564.5|154434.5|154549.8|154419.8|154660.5|154530.5|154484.6|154354.6|1100
1645726800000|2022-02-24 18:20:00|154555.2|154425.2|155259.5|155129.5|155357.3|155227.3|154551.6|154421.6|1087
1645727100000|2022-02-24 18:25:00|155267|155137|155297.5|155167.5|155405.3|155275.3|155129.4|154999.4|1076
1645727400000|2022-02-24 18:30:00|155298.6|155168.6|155309.1|155179.1|155339.5|155209.5|155206.1|155076.1|1050
1645727700000|2022-02-24 18:35:00|155309|155179|154956.7|154826.7|155319.5|155189.5|154942.7|154689|580
1645728000000|2022-02-24 18:40:00|154965.9|154799.1|154952.5|154822.5|155034.4|154896.5|154837.4|154707.4|602
1645728300000|2022-02-24 18:45:00|154952.6|154822.6|154782.4|154631.2|155017.8|154857.6|154738|154608|1113
1645728600000|2022-02-24 18:50:00|154789.4|154629.4|154686.2|154556.2|154793|154640.9|154281.6|154151.6|1066
1645728900000|2022-02-24 18:55:00|154684.5|154554.5|154710.8|154580.8|154782.5|154637.2|154594.4|154436|1058
1645729200000|2022-02-24 19:00:00|154711.4|154581.4|154336.3|154206.3|154729.4|154599.4|154334.3|154174.6|1107
1645729500000|2022-02-24 19:05:00|154350.1|154196.1|154334|154162.8|154463.5|154333.5|154280.4|154095.9|1187
1645729800000|2022-02-24 19:10:00|154339.2|154170.8|154136|154006|154385.4|154255.4|154124.1|153994.1|1130
1645730100000|2022-02-24 19:15:00|154135.8|154005.8|154135.4|154005.4|154187.1|154057.1|154102.4|153972.4|1122
1645730400000|2022-02-24 19:20:00|154135|154005|154116.3|153986.3|154167|154027.5|154087.7|153957.7|1022
1645730700000|2022-02-24 19:25:00|154118.7|153988.7|154041.7|153911.7|154148.8|154018.8|153952.5|153786.5|914
1645731000000|2022-02-24 19:30:00|154039.7|153909.7|153799.4|153669.4|154077|153942.6|153700.1|153570.1|1078
1645731300000|2022-02-24 19:35:00|153772.1|153642.1|153350.9|153220.9|153809.5|153679.5|153345.6|153215.6|1115
1645731600000|2022-02-24 19:40:00|153350.3|153220.3|153469|153339|153557.2|153402.8|153271|153141|1148
1645731900000|2022-02-24 19:45:00|153476.8|153346.8|153743.4|153613.4|153841|153699.5|153474.6|153344.6|1088
1645732200000|2022-02-24 19:50:00|153752.2|153622.2|153659.7|153529.7|153773.4|153643.4|153618.3|153488.3|1149
1645732500000|2022-02-24 19:55:00|153654.3|153524.3|153798.1|153642.9|153833|153656.4|153654.3|153508.2|1143
1645732800000|2022-02-24 20:00:00|153792.3|153641.7|153727.4|153597.4|153792.3|153650.7|153679.4|153509.8|1026
1645733100000|2022-02-24 20:05:00|153728.9|153598.9|153650.2|153493.9|153763.4|153633.4|153612.2|153476|1005
1645733400000|2022-02-24 20:10:00|153657.2|153483.9|153640|153510|153726.4|153596.4|153636.1|153481.8|987
1645733700000|2022-02-24 20:15:00|153639.8|153509.8|153621.8|153491.8|153747|153617|153606.5|153467|1038
1645734000000|2022-02-24 20:20:00|153623|153493|153654.4|153524.4|153696.3|153566.3|153617|153487|1021
1645734300000|2022-02-24 20:25:00|153654.6|153524.6|153728.9|153598.9|153731.3|153601.3|153581|153451|1046
1645734600000|2022-02-24 20:30:00|153742.2|153612.2|153615.3|153485.3|153802.3|153672.3|153589.9|153459.9|1080
1645734900000|2022-02-24 20:35:00|153617.9|153487.9|153611.9|153481.9|153620.1|153490.1|153588|153458|964
1645735200000|2022-02-24 20:40:00|153608.8|153478.8|153632.9|153502.9|153645.4|153515.4|153587.7|153447|1002
1645735500000|2022-02-24 20:45:00|153634.7|153504.7|153737.5|153607.5|153775|153644.1|153614.2|153484.2|992
1645735800000|2022-02-24 20:50:00|153740.8|153610.8|153661.7|153531.7|153740.8|153610.8|153595.4|153462.4|897
1645736100000|2022-02-24 20:55:00|153653.2|153523.2|153677.3|153547.3|153761|153618.2|153598.7|153468.7|917
1645736400000|2022-02-24 21:00:00|153672|153542|153697.8|153540.4|153803.1|153673.1|153632.8|153497.2|583
1645736700000|2022-02-24 21:05:00|153720|153565|153629.5|153499.5|153751|153575.4|153507|153342|786
1645737000000|2022-02-24 21:10:00|153634.3|153504.3|153695.6|153505.8|153721.4|153586.3|153614.4|153484.4|1062
1645737300000|2022-02-24 21:15:00|153692|153508|153648.4|153454.3|153716.8|153508.2|153601.4|153389.4|824
1645737600000|2022-02-24 21:20:00|153649.9|153452.7|153668|153455.7|153691|153456|153588.8|153383.2|882
1645737900000|2022-02-24 21:25:00|153669.1|153456|153656.5|153455.6|153691|153459|153604.6|153375|926
1645738200000|2022-02-24 21:30:00|153668.9|153451.7|153721|153450|153736|153500|153622.8|153360.3|109
1645738500000|2022-02-24 21:35:00|153636.9|153385.9|153670.2|153437.1|153757|153508|153635.5|153385.9|95
1645738800000|2022-02-24 21:40:00|153664.3|153426.6|153704|153392|153773|153509|153543.5|153317.7|138
1645739100000|2022-02-24 21:45:00|153706|153394|153639.4|153384.1|153726|153467.1|153576.7|153234.7|143
1645739400000|2022-02-24 21:50:00|153626|153395.9|153716.5|153374.5|153736|153457|153565.3|153307.9|213
1645739700000|2022-02-24 21:55:00|153672.2|153427.8|153636.7|153386.3|153712.5|153434.4|153483.4|153167.9|263
1645740000000|2022-02-24 22:00:00|153652.5|153378.4|153590.6|153419.3|153661.4|153419.3|153582.9|153359|44
1645740300000|2022-02-24 22:05:00|153584.7|153414.4|153976.2|153634.2|153999.2|153657.2|153546.5|153409.2|48
1645740600000|2022-02-24 22:10:00|153975.9|153633.9|153866.7|153524.7|154004.2|153662.2|153640.4|153298.4|869
1645740900000|2022-02-24 22:15:00|153868.2|153526.2|153832|153490|153899|153557|153781.5|153439.5|679
1645741200000|2022-02-24 22:20:00|153781.4|153439.4|153862.1|153520.1|153871.5|153529.5|153781.4|153439.4|603
1645741500000|2022-02-24 22:25:00|153856.9|153514.9|153845.1|153503.1|153890.1|153548.1|153739.7|153397.7|639
1645741800000|2022-02-24 22:30:00|153864.5|153522.5|153863.5|153521.5|153891.5|153549.5|153736.3|153394.3|654
1645742100000|2022-02-24 22:35:00|153862.3|153520.3|153873.1|153531.1|153890.3|153548.3|153766.1|153424.1|737
1645742400000|2022-02-24 22:40:00|153858.7|153516.7|153847.6|153505.6|153876|153534|153763.2|153421.2|779
1645742700000|2022-02-24 22:45:00|153845.2|153503.2|153855.7|153513.7|153882.9|153540.9|153764.4|153422.4|668
1645743000000|2022-02-24 22:50:00|153845.2|153503.2|153886|153544|153923.2|153581.2|153834.1|153492.1|620
1645743300000|2022-02-24 22:55:00|153848.5|153506.5|153854.1|153512.1|153889.2|153547.2|153761.8|153419.8|649
1645743600000|2022-02-24 23:00:00|153863.3|153521.3|154231.1|153889.1|154231.1|153889.1|153803.6|153461.6|467
1645743900000|2022-02-24 23:05:00|154117.5|153775.5|154023.7|153681.7|154136|153794|153980.4|153638.4|402
1645744200000|2022-02-24 23:10:00|154021|153679|153981.6|153639.6|154096|153754|153896.9|153554.9|415
1645744500000|2022-02-24 23:15:00|153979.5|153637.5|153852.5|153510.5|154058.5|153716.5|153720.4|153378.4|460
1645744800000|2022-02-24 23:20:00|153830.7|153488.7|153858.5|153516.5|153859.4|153517.4|153719.5|153377.5|185
1645745100000|2022-02-24 23:25:00|153836.1|153494.1|153856.8|153514.8|153858.5|153516.5|153727.7|153385.7|164
1645745400000|2022-02-24 23:30:00|153839.2|153497.2|153854.1|153512.1|154098.7|153756.7|153515|153342.8|298
1645745700000|2022-02-24 23:35:00|153853.9|153511.9|153871|153529|154053.4|153711.4|153832.4|153490.4|300
1645746000000|2022-02-24 23:40:00|153871.6|153529.6|153872.5|153530.5|153887.7|153545.7|153858.5|153516.5|243
1645746300000|2022-02-24 23:45:00|153873|153531|153875.6|153533.6|153930.4|153588.4|153841.6|153499.6|325
1645746600000|2022-02-24 23:50:00|153841.8|153499.8|153866.2|153524.2|153901.7|153559.7|153800.8|153458.8|296
1645746900000|2022-02-24 23:55:00|153867.7|153525.7|153855.4|153513.4|153940.7|153598.7|153815.9|153473.9|256
1645747200000|2022-02-25 00:00:00|153871|153529|153759.9|153417.9|153871|153529|153750.5|153408.5|701
1645747500000|2022-02-25 00:05:00|153758.3|153416.3|153766.8|153424.8|153872.3|153530.3|153753.2|153411.2|801
1645747800000|2022-02-25 00:10:00|153799|153457|153590.4|153409|153806.8|153464.8|153539|153328|725
1645748100000|2022-02-25 00:15:00|153590|153407|153624.4|153494.4|153690.6|153518.7|153538.4|153346.6|947
1645748400000|2022-02-25 00:20:00|153623.1|153493.1|153580.6|153450.6|153631.4|153501|153552.6|153392.2|1067
1645748700000|2022-02-25 00:25:00|153584.5|153454.5|153464|153334|153658.1|153485.6|153450.1|153320.1|1008
1645749000000|2022-02-25 00:30:00|153464.5|153334.5|153452.5|153322.5|153491.9|153361.9|153438.2|153308.2|891
1645749300000|2022-02-25 00:35:00|153453|153323|153463.7|153333.7|153467.6|153337.6|153450.8|153320.8|812
1645749600000|2022-02-25 00:40:00|153463.1|153333.1|153467.5|153337.5|153468.9|153349.2|153439.2|153319.3|693
1645749900000|2022-02-25 00:45:00|153467|153337|153459.9|153329.9|153470.1|153340.1|153457|153327|653
1645750200000|2022-02-25 00:50:00|153460.6|153330.6|153821.2|153691.2|153959.6|153769.3|153454|153324|1080
1645750500000|2022-02-25 00:55:00|153825.7|153695.7|153734.2|153604.2|153839.5|153709.5|153702.3|153572.3|1026
1645750800000|2022-02-25 01:00:00|153735.2|153605.2|153718.8|153588.8|153738|153608|153688.8|153558.5|1076
1645751100000|2022-02-25 01:05:00|153719.8|153589.8|153702.7|153572.7|153733.7|153603.7|153674.4|153544.4|997
1645751400000|2022-02-25 01:10:00|153701.2|153571.2|153701.9|153571.9|153733.1|153603.1|153650.6|153520.6|1071
1645751700000|2022-02-25 01:15:00|153701.5|153571.5|153707.5|153577.5|153745.3|153597.2|153662.6|153532.6|1024
1645752000000|2022-02-25 01:20:00|153700.4|153570.4|153780.6|153650.6|153839.2|153709.2|153582.6|153452.6|1118
1645752300000|2022-02-25 01:25:00|153782.5|153652.5|153604.1|153474.1|153786.9|153656.9|153558.9|153408.9|1011
1645752600000|2022-02-25 01:30:00|153600.7|153470.7|153545.1|153415.1|153643.5|153489.8|153541.5|153382.9|985
1645752900000|2022-02-25 01:35:00|153548|153418|153571.8|153441.8|153612.6|153456.1|153534.9|153385.7|1050
1645753200000|2022-02-25 01:40:00|153572.7|153442.7|153598|153468|153644.7|153505.2|153559|153396.9|987
1645753500000|2022-02-25 01:45:00|153609.7|153479.7|153602.2|153472.2|153687|153527.3|153594|153432.7|959
1645753800000|2022-02-25 01:50:00|153604.2|153474.2|153578.6|153448.6|153664.6|153513.4|153572|153431.8|929
1645754100000|2022-02-25 01:55:00|153581.8|153451.8|153519.3|153389.3|153609.8|153468.6|153515.4|153385.4|840
1645754400000|2022-02-25 02:00:00|153519.4|153389.4|153517.4|153387.4|153553.1|153408|153502.9|153364.6|905
1645754700000|2022-02-25 02:05:00|153517.9|153387.9|153523.2|153393.2|153564.4|153410.2|153496.9|153358.5|858
1645755000000|2022-02-25 02:10:00|153517.6|153387.6|153522|153392|153567.9|153422.8|153496.8|153366.8|833
1645755300000|2022-02-25 02:15:00|153536.7|153406.7|153510|153380|153540.1|153406.7|153495.2|153357.6|811
1645755600000|2022-02-25 02:20:00|153508.7|153378.7|153535.8|153405.8|153564.8|153421.5|153492.3|153358.7|786
1645755900000|2022-02-25 02:25:00|153536|153406|153491.2|153361.2|153546.5|153406|153457.5|153307.1|929
1645756200000|2022-02-25 02:30:00|153484.3|153354.3|153488.3|153358.3|153525.3|153375|153471.1|153318|979
1645756500000|2022-02-25 02:35:00|153489.3|153359.3|153498.3|153368.3|153568.2|153399.9|153474.9|153317.9|1015
1645756800000|2022-02-25 02:40:00|153497.1|153367.1|153493.5|153363.5|153551.6|153398.2|153484.1|153316.4|951
1645757100000|2022-02-25 02:45:00|153495.4|153365.4|153486.7|153356.7|153553.1|153387.6|153463.4|153318.6|733
1645757400000|2022-02-25 02:50:00|153480|153350|153301.8|153171.8|153492.9|153362.9|153273.7|153124.1|917
1645757700000|2022-02-25 02:55:00|153301.5|153171.5|153275.9|153145.9|153418.1|153288.1|153220.5|153090.5|967
1645758000000|2022-02-25 03:00:00|153270.6|153140.6|153366.5|153236.5|153381.5|153251.5|153265.9|153135.9|1005
1645758300000|2022-02-25 03:05:00|153367.5|153237.5|153354.7|153224.7|153375.4|153245.4|153337.6|153207.6|1053
1645758600000|2022-02-25 03:10:00|153357.6|153227.6|153358|153228|153377.8|153247.8|153337.6|153207.6|1086
1645758900000|2022-02-25 03:15:00|153358.8|153228.8|153345.3|153215.3|153368.3|153238.3|153336.9|153206.9|1008
1645759200000|2022-02-25 03:20:00|153347.2|153217.2|153317.6|153187.6|153368.7|153238.7|153313.7|153183.7|976
1645759500000|2022-02-25 03:25:00|153318|153188|153307.4|153177.4|153393.1|153216.1|153301.7|153134.1|958
1645759800000|2022-02-25 03:30:00|153307.1|153177.1|153328|153198|153387.5|153234.2|153305.6|153142.1|944
1645760100000|2022-02-25 03:35:00|153327.4|153197.4|153269.8|153139.8|153391.3|153209.4|153244.4|153103.4|1029
1645760400000|2022-02-25 03:40:00|153269.3|153139.3|153011.6|152745.8|153272.1|153142.1|152938.8|152745.8|872
1645760700000|2022-02-25 03:45:00|153026.8|152751|153029.2|152899.2|153135.3|153005.3|152935.6|152725.2|948
1645761000000|2022-02-25 03:50:00|153028.9|152898.9|152969.5|152839.5|153056.4|152926.4|152882.6|152752.6|998
1645761300000|2022-02-25 03:55:00|152969.3|152839.3|152957.4|152827.4|153008.7|152878.7|152951.4|152821.4|971
1645761600000|2022-02-25 04:00:00|152957|152827|152863.2|152733.2|152969.7|152839.7|152851.6|152721.6|911
1645761900000|2022-02-25 04:05:00|152863|152733|152773.3|152643.3|152899.4|152769.4|152761.7|152631.7|881
1645762200000|2022-02-25 04:10:00|152773|152643|152732|152602|152792.2|152662.2|152722|152592|914
1645762500000|2022-02-25 04:15:00|152732.2|152602.2|152668.4|152538.4|152774.7|152633.7|152664.4|152512.2|664
1645762800000|2022-02-25 04:20:00|152668.3|152538.3|152698.9|152568.9|152783.6|152653.6|152628.9|152498.9|699
1645763100000|2022-02-25 04:25:00|152698.6|152568.6|152648.5|152518.5|152701.2|152571.2|152640.8|152510.8|885
1645763400000|2022-02-25 04:30:00|152650|152520|152759.2|152629.2|152790.2|152635.7|152640.4|152510.4|932
1645763700000|2022-02-25 04:35:00|152755.6|152625.6|152717.3|152587.3|152766.3|152636.3|152698|152568|729
1645764000000|2022-02-25 04:40:00|152717|152587|152723.3|152593.3|152734.3|152604.3|152707.3|152577.3|812
1645764300000|2022-02-25 04:45:00|152724.2|152594.2|152882.3|152752.3|152884.9|152754.9|152715.2|152585.2|1024
1645764600000|2022-02-25 04:50:00|152883.1|152753.1|153156|152948.2|153176.5|153005.9|152879.1|152749.1|889
1645764900000|2022-02-25 04:55:00|153155.9|152945.7|153055.1|152925.1|153168.9|153011.6|153022.4|152892.4|825
1645765200000|2022-02-25 05:00:00|153049.8|152919.8|153040.3|152910.3|153127.2|152997.2|153012.8|152863.7|825
1645765500000|2022-02-25 05:05:00|153040.8|152910.8|153043.3|152913.3|153056|152941.1|153031|152901.7|771
1645765800000|2022-02-25 05:10:00|153041.4|152911.4|152992.1|152862.1|153163.1|153033.1|152987|152857|784
1645766100000|2022-02-25 05:15:00|152991.4|152861.4|152838.7|152708.7|152994.2|152864.2|152787.7|152647.8|511
1645766400000|2022-02-25 05:20:00|152840.4|152710.4|152834.1|152704.1|152891.1|152731|152822.2|152652.5|528
1645766700000|2022-02-25 05:25:00|152837.6|152707.6|152818.8|152688.8|152908.3|152735.5|152814.1|152677.6|561
1645767000000|2022-02-25 05:30:00|152818.7|152688.7|152825.5|152695.5|152835.2|152705.2|152817.6|152687.6|262
1645767300000|2022-02-25 05:35:00|152825.6|152695.6|152845.3|152715.3|152849.6|152719.6|152818|152688|308
1645767600000|2022-02-25 05:40:00|152833.3|152703.3|152845.9|152715.9|152873.8|152743.8|152823.9|152693.9|316
1645767900000|2022-02-25 05:45:00|152847.4|152717.4|152916.6|152786.6|152922.4|152792.4|152835|152705|667
1645768200000|2022-02-25 05:50:00|152909.1|152779.1|152825.1|152695.1|152915.7|152785.7|152810|152680|658
1645768500000|2022-02-25 05:55:00|152825|152695|152813.8|152683.8|152831.6|152701.6|152810.1|152680.1|750
1645768800000|2022-02-25 06:00:00|152813.1|152683.1|152815.2|152685.2|152838.3|152708.3|152793.3|152682.7|742
1645769100000|2022-02-25 06:05:00|152817.2|152687.2|152811.2|152681.2|152826.2|152712.9|152789.4|152679|777
1645769400000|2022-02-25 06:10:00|152811.3|152681.3|153037|152907|153046.6|152916.6|152808.5|152678.5|738
1645769700000|2022-02-25 06:15:00|153043.4|152913.4|152952.6|152862.6|153051.2|152921.2|152947.7|152826.6|538
1645770000000|2022-02-25 06:20:00|152952.5|152862.5|153009.8|152879.8|153019.5|152897.7|152929.7|152820.9|346
1645770300000|2022-02-25 06:25:00|153008.7|152878.7|153077.3|152947.3|153110.6|152980.6|152987.5|152876.9|547
1645770600000|2022-02-25 06:30:00|153076.6|152946.6|153133.7|153003.7|153155.2|153025.2|153069|152939|613
1645770900000|2022-02-25 06:35:00|153133.2|153003.2|153217.5|153087.5|153224.5|153094.5|153096.8|152966.8|612
1645771200000|2022-02-25 06:40:00|153215.4|153085.4|153333.8|153203.8|153388.1|153258.1|153214.5|153084.5|876
1645771500000|2022-02-25 06:45:00|153333.9|153203.9|153367|153237|153400.7|153270.7|153317.1|153203.4|668
1645771800000|2022-02-25 06:50:00|153367.9|153237.9|153540.8|153410.8|153555.8|153446.1|153365.9|153235.9|633
1645772100000|2022-02-25 06:55:00|153540.7|153410.7|153228.9|153098.9|153548.1|153418.1|153185.5|153055.5|920
1645772400000|2022-02-25 07:00:00|153218.3|153088.3|153257.2|153127.2|153289.3|153159.3|152956.9|152840|1007
1645772700000|2022-02-25 07:05:00|153261|153131|153518|153388|153788.1|153658.1|153242|153112|974
1645773000000|2022-02-25 07:10:00|153518.2|153388.2|153429.5|153299.5|153597.8|153467.8|153347|153217|1076
1645773300000|2022-02-25 07:15:00|153429.3|153299.3|153470.1|153340.1|153477|153350.7|153367.5|153263.6|1008
1645773600000|2022-02-25 07:20:00|153470.7|153340.7|153360.7|153270.7|153474.2|153344.2|153355.2|153250|1078
1645773900000|2022-02-25 07:25:00|153362.2|153272.2|153374.9|153244.9|153538.3|153439|153349.2|153238.3|819
1645774200000|2022-02-25 07:30:00|153374.3|153244.3|153316.9|153186.9|153424.9|153314|153282.4|153168.4|1066
1645774500000|2022-02-25 07:35:00|153314.9|153184.9|152971.7|152841.7|153346.8|153216.8|152954|152824|903
1645774800000|2022-02-25 07:40:00|152972.5|152842.5|153005.9|152915.9|153036.3|152931.9|152885.2|152755.2|788
1645775100000|2022-02-25 07:45:00|153008|152918|152834.9|152704.9|153008|152918|152821.6|152691.6|863
1645775400000|2022-02-25 07:50:00|152831.4|152701.4|152998.7|152908.7|153015.4|152925.4|152809.5|152698|870
1645775700000|2022-02-25 07:55:00|152999.2|152909.2|152906.5|152816.5|153069.1|152979.1|152901.6|152811.6|1065
1645776000000|2022-02-25 08:00:00|152904.9|152814.9|153220.5|153090.5|153220.9|153117.5|152876.1|152786.1|1050
1645776300000|2022-02-25 08:05:00|153218.9|153088.9|153425.8|153335.8|153498.1|153368.1|153217.5|153087.5|1001
1645776600000|2022-02-25 08:10:00|153422.7|153332.7|153606.1|153516.1|153626.6|153528.4|153416.6|153326.6|1037
1645776900000|2022-02-25 08:15:00|153606.6|153516.6|153656.6|153566.6|153725.3|153610|153492.7|153402.7|1081
1645777200000|2022-02-25 08:20:00|153656.3|153566.3|153527.9|153437.9|153656.3|153566.3|153448.9|153358.9|1120
1645777500000|2022-02-25 08:25:00|153526.9|153436.9|153410.4|153320.4|153626.1|153536.1|153393.2|153289.4|984
1645777800000|2022-02-25 08:30:00|153409.3|153319.3|153177.3|153087.3|153419.8|153329.8|153176.1|153079.2|1095
1645778100000|2022-02-25 08:35:00|153176.9|153086.9|153136.2|153046.2|153297.7|153193.4|153058.1|152966.3|1089
1645778400000|2022-02-25 08:40:00|153136.8|153046.8|153281.4|153191.4|153283.6|153193.6|153131.2|153041.2|995
1645778700000|2022-02-25 08:45:00|153281|153191|153381.4|153291.4|153431.5|153341.5|153275.9|153185.9|1048
1645779000000|2022-02-25 08:50:00|153381.6|153291.6|153192.2|153102.2|153385.3|153295.3|153172|153082|970
1645779300000|2022-02-25 08:55:00|153190.5|153100.5|153286.7|153196.7|153334.2|153244.2|153190.5|153100.5|1077
1645779600000|2022-02-25 09:00:00|153285.7|153195.7|153329.9|153239.9|153335.7|153245.7|153207.7|153117.7|1075
1645779900000|2022-02-25 09:05:00|153329.2|153239.2|153327.3|153237.3|153337.5|153247.5|153249.1|153159.1|805
1645780200000|2022-02-25 09:10:00|153328.5|153238.5|153331.7|153241.7|153351.5|153261.5|153308.6|153218.6|590
1645780500000|2022-02-25 09:15:00|153331.8|153241.8|153162.7|153072.7|153332.9|153242.9|153143|153053|881
1645780800000|2022-02-25 09:20:00|153162.8|153072.8|153243.4|153153.4|153306.5|153198.2|153161.7|153071.7|907
1645781100000|2022-02-25 09:25:00|153242.4|153152.4|153082.2|152992.2|153295.6|153195.9|153061.8|152971.8|1038
1645781400000|2022-02-25 09:30:00|153081.2|152991.2|153084.6|152994.6|153150.4|153060.4|152987.7|152897.7|971
1645781700000|2022-02-25 09:35:00|153083.3|152993.3|153075.4|152985.4|153105.8|153015.8|153058|152968|868
1645782000000|2022-02-25 09:40:00|153076.2|152986.2|152977.3|152887.3|153129.7|153039.7|152965.7|152875.7|911
1645782300000|2022-02-25 09:45:00|152982.3|152892.3|153007.6|152917.6|153069.3|152979.3|152977.7|152887.7|925
1645782600000|2022-02-25 09:50:00|153010|152920|152956.4|152866.4|153035.7|152945.7|152939.9|152849.9|776
1645782900000|2022-02-25 09:55:00|152956.2|152866.2|152865.4|152775.4|152958.1|152868.1|152739.4|152649.4|900
1645783200000|2022-02-25 10:00:00|152867|152777|152888.9|152798.9|153028.3|152926.4|152855.8|152765.8|876
1645783500000|2022-02-25 10:05:00|152889.5|152799.5|153007.2|152917.2|153012|152922|152859.2|152769.2|714
1645783800000|2022-02-25 10:10:00|153008.8|152918.8|153054.6|152924.6|153260.6|153159.3|153002.5|152912.5|841
1645784100000|2022-02-25 10:15:00|153055.2|152925.2|152987.1|152897.1|153083.8|152955.1|152984.6|152871.3|993
1645784400000|2022-02-25 10:20:00|152987.4|152897.4|152937.3|152847.3|153064.3|152959.4|152930.8|152819.3|990
1645784700000|2022-02-25 10:25:00|152937.8|152847.8|153073.7|152983.7|153148.3|153047.8|152937.5|152847.5|955
1645785000000|2022-02-25 10:30:00|153073.6|152983.6|153194.4|153064.4|153197.1|153082.6|152928.1|152818.6|942
1645785300000|2022-02-25 10:35:00|153195|153065|153183.9|153093.9|153232.9|153138.4|153167.7|153064.8|846
1645785600000|2022-02-25 10:40:00|153182.5|153092.5|153083.7|152993.7|153203.1|153097.3|153083.7|152993.7|777
1645785900000|2022-02-25 10:45:00|153071.6|152981.6|153117.1|153027.1|153147.1|153057.1|153059.5|152947.1|995
1645786200000|2022-02-25 10:50:00|153117.2|153027.2|153128.2|153038.2|153145.8|153045.8|153080.2|152989.2|873
1645786500000|2022-02-25 10:55:00|153128.1|153038.1|153099.5|153009.5|153217.8|153127.8|153082.2|152992.2|796
1645786800000|2022-02-25 11:00:00|153100.2|153010.2|153100.1|153010.1|153113.2|153023.2|153084.3|152994.3|961
1645787100000|2022-02-25 11:05:00|153100.5|153010.5|153089.1|152999.1|153130.9|153040.9|153069.2|152979.2|936
1645787400000|2022-02-25 11:10:00|153090.7|153000.7|153112|153022|153133.7|153043.7|153090.1|153000.1|785
1645787700000|2022-02-25 11:15:00|153112.1|153022.1|153142.8|153052.8|153147.8|153057.8|153090.5|153000.5|718
1645788000000|2022-02-25 11:20:00|153142.4|153052.4|153288.3|153198.3|153363.4|153273.4|153131.7|153041.7|894
1645788300000|2022-02-25 11:25:00|153292.1|153202.1|153066.1|152976.1|153322.6|153232.6|153054.2|152964.2|984
1645788600000|2022-02-25 11:30:00|153067.7|152977.7|152877.8|152787.8|153073.8|152983.8|152876.8|152786.8|1006
1645788900000|2022-02-25 11:35:00|152878.1|152788.1|152903.9|152813.9|152977.4|152887.4|152845.2|152755.2|1022
1645789200000|2022-02-25 11:40:00|152896.5|152806.5|152994.1|152904.1|153017.3|152913|152854.9|152764.9|1119
1645789500000|2022-02-25 11:45:00|152993.6|152903.6|152816.8|152726.8|153014.1|152913.8|152812.4|152722.4|1103
1645789800000|2022-02-25 11:50:00|152816.1|152726.1|152674.5|152584.5|152822|152732|152668.5|152565.8|1041
1645790100000|2022-02-25 11:55:00|152673.2|152583.2|152718.4|152628.4|152795.7|152705.7|152666|152576|894
1645790400000|2022-02-25 12:00:00|152719|152629|152719.1|152629.1|152779.5|152689.5|152679.5|152589.5|940
1645790700000|2022-02-25 12:05:00|152719|152629|152415.5|152325.5|152744.6|152654.6|152411.4|152321.4|912
1645791000000|2022-02-25 12:10:00|152416.5|152326.5|152206.9|152116.9|152439.2|152349.2|152199.1|152109.1|903
1645791300000|2022-02-25 12:15:00|152208.6|152118.6|152040.1|151950.1|152215.9|152125.9|152003.4|151909.4|1028
1645791600000|2022-02-25 12:20:00|152038.3|151948.3|152059.8|151969.8|152084.1|151980.1|152012.5|151922.2|1040
1645791900000|2022-02-25 12:25:00|152060.2|151970.2|152169.7|152079.7|152175.7|152085.7|152029.7|151939.7|901
1645792200000|2022-02-25 12:30:00|152169.4|152079.4|152304.2|152214.2|152316.4|152226.4|152158.3|152068.3|758
1645792500000|2022-02-25 12:35:00|152303.6|152213.6|152306.1|152216.1|152364.5|152274.5|152299.1|152209.1|823
1645792800000|2022-02-25 12:40:00|152305.7|152215.7|152184|152094|152321.4|152231.4|152148.5|152058.5|1005
1645793100000|2022-02-25 12:45:00|152182.8|152092.8|152381.1|152291.1|152449.7|152359.7|152167|152077|893
1645793400000|2022-02-25 12:50:00|152381|152291|151800.4|151670.4|152387.8|152297.8|151781|151670.4|1136
1645793700000|2022-02-25 12:55:00|151803.5|151673.5|151886.3|151756.3|151888.3|151758.3|151706.9|151576.9|957
1645794000000|2022-02-25 13:00:00|151882|151752|151804.6|151674.6|152006.9|151876.9|151779.1|151651.7|1100
1645794300000|2022-02-25 13:05:00|151806|151676|151839.2|151749.2|151873.5|151754.6|151610.5|151480.5|1083
1645794600000|2022-02-25 13:10:00|151839.5|151749.5|151914.7|151784.7|151957.4|151847.1|151800.9|151683.2|949
1645794900000|2022-02-25 13:15:00|151913.2|151783.2|151698.3|151568.3|151921.5|151798.7|151650|151536.4|908
1645795200000|2022-02-25 13:20:00|151696.6|151566.6|151467.1|151377.1|151696.6|151579.4|151462.4|151371.5|1059
1645795500000|2022-02-25 13:25:00|151465.5|151375.5|151441.9|151201.3|151543.5|151435.4|151387.3|151201.3|908
1645795800000|2022-02-25 13:30:00|151435.2|151214|151335.7|151205.7|151684.6|151388.6|151308.3|151164.4|1063
1645796100000|2022-02-25 13:35:00|151334.2|151204.2|151487.6|151357.6|151541.2|151425.3|151112.9|151008.3|1106
1645796400000|2022-02-25 13:40:00|151486|151356|151665.1|151575.1|151722.9|151613|151468.7|151350.7|1018
1645796700000|2022-02-25 13:45:00|151669.9|151579.9|151758.8|151628.8|151856|151743.3|151630|151540|1080
1645797000000|2022-02-25 13:50:00|151755.9|151625.9|151707.2|151617.2|151782.3|151652.3|151615.3|151497.8|1108
1645797300000|2022-02-25 13:55:00|151708.4|151618.4|151584.2|151494.2|151712.6|151622.6|151422.4|151332.4|1028
1645797600000|2022-02-25 14:00:00|151582.2|151492.2|151542.5|151452.5|151603.3|151495.7|151487.5|151397.5|900
1645797900000|2022-02-25 14:05:00|151541.9|151451.9|151612|151522|151618.9|151524|151431.1|151341.1|947
1645798200000|2022-02-25 14:10:00|151609.7|151519.7|151635.2|151545.2|151726.7|151612.9|151588.2|151476.7|885
1645798500000|2022-02-25 14:15:00|151635.3|151545.3|151735.8|151645.8|151852.8|151739.4|151634.1|151544.1|960
1645798800000|2022-02-25 14:20:00|151729.7|151639.7|151731.9|151601.9|151819.9|151704.8|151696|151583.1|995
1645799100000|2022-02-25 14:25:00|151735.3|151605.3|151910.1|151820.1|151942.4|151825.8|151722.3|151602.1|918
1645799400000|2022-02-25 14:30:00|151910.4|151820.4|151884.8|151794.8|152065|151947.6|151826.1|151736.1|919
1645799700000|2022-02-25 14:35:00|151884.7|151794.7|151990.6|151900.6|152013.6|151923.6|151840.4|151750.4|1073
1645800000000|2022-02-25 14:40:00|151992.7|151902.7|152022.3|151932.3|152036.1|151936.9|151892.7|151802.7|1114
1645800300000|2022-02-25 14:45:00|152022.6|151932.6|151933.5|151843.5|152032|151939.1|151802.8|151712.8|1055
1645800600000|2022-02-25 14:50:00|151937.1|151847.1|152158|152068|152186.7|152096.7|151905.7|151815.7|955
1645800900000|2022-02-25 14:55:00|152158.6|152068.6|152260.7|152130.7|152275.1|152170.5|152132.7|152042.7|1041
1645801200000|2022-02-25 15:00:00|152261.9|152131.9|152440.4|152350.4|152445.1|152355.1|152180.3|152050.3|1124
1645801500000|2022-02-25 15:05:00|152439.9|152349.9|152330.5|152240.5|152460.5|152351.1|152284|152189.5|1036
1645801800000|2022-02-25 15:10:00|152330.9|152240.9|152398.5|152308.5|152408.9|152318.9|152302.8|152196.8|1065
1645802100000|2022-02-25 15:15:00|152399.5|152309.5|152342.9|152252.9|152547.6|152457.6|152331.2|152241.2|1090
1645802400000|2022-02-25 15:20:00|152341.2|152251.2|152177.5|152087.5|152361.7|152271.7|152124|152034|1116
1645802700000|2022-02-25 15:25:00|152177.3|152087.3|152102.4|152012.4|152209.7|152119.7|152068.1|151978.1|1020
1645803000000|2022-02-25 15:30:00|152101.6|152011.6|152103.6|152013.6|152107.8|152017.8|151905.8|151798|1049
1645803300000|2022-02-25 15:35:00|152104.6|152014.6|151850.8|151760.8|152122.9|152032.9|151843.7|151753.7|987
1645803600000|2022-02-25 15:40:00|151851.5|151761.5|151632.2|151542.2|151853.2|151763.2|151630.2|151540.2|967
1645803900000|2022-02-25 15:45:00|151630.6|151540.6|151679.4|151589.4|151734.3|151644.3|151561.3|151471.3|968
1645804200000|2022-02-25 15:50:00|151681.1|151591.1|151814.3|151724.3|151847.4|151757.4|151634.2|151544.2|983
1645804500000|2022-02-25 15:55:00|151814.1|151724.1|152015.2|151925.2|152071.4|151981.4|151775.8|151685.8|1041
1645804800000|2022-02-25 16:00:00|151981.4|151891.4|152065.6|151935.6|152265.7|152160|151958.2|151868.2|1078
1645805100000|2022-02-25 16:05:00|152063.1|151933.1|152022.7|151932.7|152148.4|152058.4|151979.2|151889.2|1090
1645805400000|2022-02-25 16:10:00|152020.9|151930.9|151830|151740|152027.4|151937.4|151806.9|151716.9|1077
1645805700000|2022-02-25 16:15:00|151828.8|151738.8|151871.4|151781.4|151937.2|151828|151708.2|151609.1|1118
1645806000000|2022-02-25 16:20:00|151869.7|151779.7|151862.5|151772.5|151989.5|151899.5|151838.6|151748.6|1031
1645806300000|2022-02-25 16:25:00|151862.1|151772.1|151976.4|151886.4|152000.4|151910.4|151862.1|151772.1|1016
1645806600000|2022-02-25 16:30:00|151979.3|151889.3|152148.5|152058.5|152169.4|152072.5|151964.1|151874.1|1083
1645806900000|2022-02-25 16:35:00|152148.3|152058.3|152227.5|152097.5|152239.5|152132.7|152127.4|152024.7|977
1645807200000|2022-02-25 16:40:00|152227.2|152097.2|152121.4|152031.4|152260.9|152159.2|152118.3|152028.3|937
1645807500000|2022-02-25 16:45:00|152121.3|152031.3|152072|151982|152123.7|152033.7|151994.4|151892.3|1027
1645807800000|2022-02-25 16:50:00|152068.9|151978.9|151946.5|151856.5|152074.8|151984.8|151944.7|151854.7|921
1645808100000|2022-02-25 16:55:00|151949.4|151859.4|152108.4|152018.4|152224.3|152094.3|151943.9|151853.9|1069
1645808400000|2022-02-25 17:00:00|152116.5|152026.5|152217.1|152087.1|152268.6|152138.6|152109.4|152019.4|1046
1645808700000|2022-02-25 17:05:00|152218.1|152088.1|152171.7|152081.7|152219.3|152108.1|152119.8|152025.3|999
1645809000000|2022-02-25 17:10:00|152172.2|152082.2|152135.6|152005.6|152214.4|152101.9|152107.3|152002.7|973
1645809300000|2022-02-25 17:15:00|152136.3|152006.3|152057.4|151967.4|152138.6|152032.3|152024.9|151933.7|783
1645809600000|2022-02-25 17:20:00|152061.9|151971.9|152081.7|151951.7|152124.2|152014.6|152033.8|151942.7|646
1645809900000|2022-02-25 17:25:00|152082.9|151952.9|152067.9|151937.9|152113|151999.6|152048.6|151931.9|710
1645810200000|2022-02-25 17:30:00|152078.9|151948.9|151869|151739|152080.2|151950.2|151840.9|151727|717
1645810500000|2022-02-25 17:35:00|151869.1|151739.1|151829.1|151739.1|151871.1|151760|151827.9|151718.3|624
1645810800000|2022-02-25 17:40:00|151829.3|151739.3|151948.1|151818.1|151960.6|151870.6|151826.9|151736.9|620
1645811100000|2022-02-25 17:45:00|151948.2|151818.2|152026.1|151896.1|152046.5|151924.9|151937.5|151808.3|829
1645811400000|2022-02-25 17:50:00|152027.3|151897.3|152029.1|151899.1|152042.2|151912.2|152015.9|151885.9|641
1645811700000|2022-02-25 17:55:00|152027.5|151897.5|152034|151904|152044.4|151914.9|151991.9|151875.5|854
1645812000000|2022-02-25 18:00:00|152041.1|151911.1|151997.3|151867.3|152042.3|151929.1|151962.8|151832.8|853
1645812300000|2022-02-25 18:05:00|151996.3|151866.3|152037.9|151947.9|152073.9|151956.2|151987.9|151859.5|630
1645812600000|2022-02-25 18:10:00|152035.4|151945.4|151967.9|151877.9|152133.8|152020.7|151961.2|151848.9|935
1645812900000|2022-02-25 18:15:00|151968.3|151878.3|151849.3|151719.3|152002.6|151905.2|151826.1|151700.4|840
1645813200000|2022-02-25 18:20:00|151850.1|151720.1|151900.7|151770.7|151902.2|151777.7|151820.1|151690.1|863
1645813500000|2022-02-25 18:25:00|151900.6|151770.6|151765.8|151675.8|151901.5|151799.2|151765.7|151675.7|768
1645813800000|2022-02-25 18:30:00|151765.7|151675.7|151754.6|151624.6|151793.7|151675.9|151673.7|151564.2|664
1645814100000|2022-02-25 18:35:00|151755.7|151625.7|151688.9|151558.9|151814.1|151704.7|151667.2|151555.1|767
1645814400000|2022-02-25 18:40:00|151662.9|151572.9|151609.4|151519.4|151674.1|151572.9|151602.4|151494.1|874
1645814700000|2022-02-25 18:45:00|151609.7|151519.7|151631.6|151541.6|151669.3|151558.3|151601.9|151486.7|747
1645815000000|2022-02-25 18:50:00|151632.7|151542.7|151871.3|151741.3|151880.6|151750.6|151628.6|151521.3|901
1645815300000|2022-02-25 18:55:00|151870.5|151740.5|151862|151732|151919.4|151789.4|151819.8|151689.8|960
1645815600000|2022-02-25 19:00:00|151861.5|151731.5|151805.1|151675.1|151902.2|151772.2|151795.2|151665.2|917
1645815900000|2022-02-25 19:05:00|151804.1|151674.1|151813.3|151683.3|151835.2|151705.2|151797.8|151667.8|573
1645816200000|2022-02-25 19:10:00|151813|151683|151858.8|151728.8|151890.7|151760.7|151788|151670.1|602
1645816500000|2022-02-25 19:15:00|151858.7|151728.7|151895.6|151765.6|151906.2|151776.2|151843.4|151713.4|950
1645816800000|2022-02-25 19:20:00|151896.1|151766.1|151843.1|151713.1|151901|151771|151785.2|151655.2|1060
1645817100000|2022-02-25 19:25:00|151835.7|151705.7|151885.3|151755.3|151893.6|151763.6|151824.1|151694.1|1032
1645817400000|2022-02-25 19:30:00|151886.1|151756.1|151915.8|151785.8|151932.9|151802.9|151834.9|151704.9|1043
1645817700000|2022-02-25 19:35:00|151915.5|151785.5|151914.1|151784.1|151927.1|151797.1|151813.8|151683.8|948
1645818000000|2022-02-25 19:40:00|151912.1|151782.1|151873.5|151743.5|151934.3|151804.3|151869.5|151739.5|900
1645818300000|2022-02-25 19:45:00|151873.4|151743.4|151910.3|151780.3|151943.5|151813.5|151843.5|151735.1|939
1645818600000|2022-02-25 19:50:00|151915.8|151785.8|151881.2|151751.2|151925.4|151795.4|151867.3|151742.4|980
1645818900000|2022-02-25 19:55:00|151881|151751|151808.8|151678.8|151907.4|151779.6|151715|151585|1103
1645819200000|2022-02-25 20:00:00|151804.9|151674.9|151771.5|151641.5|151843.3|151713.3|151734.8|151604.8|1026
1645819500000|2022-02-25 20:05:00|151771.4|151641.4|151745.3|151615.3|151829.7|151699.7|151737.9|151607.9|840
1645819800000|2022-02-25 20:10:00|151745.6|151615.6|151702.9|151572.9|151745.6|151615.6|151701.8|151571.8|371
1645820100000|2022-02-25 20:15:00|151702.1|151572.1|151673.5|151543.5|151702.1|151572.1|151641.5|151511.5|552
1645820400000|2022-02-25 20:20:00|151674.8|151544.8|151642.3|151512.3|151683.9|151553.9|151586.7|151474.3|625
1645820700000|2022-02-25 20:25:00|151644.1|151514.1|151690.6|151560.6|151702.6|151583.2|151639.3|151509.3|931
1645821000000|2022-02-25 20:30:00|151690.7|151560.7|151719.9|151589.9|151728.2|151598.2|151606.5|151494|963
1645821300000|2022-02-25 20:35:00|151720.8|151590.8|151732.1|151602.1|151748.4|151638|151694.5|151564.5|1010
1645821600000|2022-02-25 20:40:00|151733|151603|151731.2|151601.2|151747.5|151637.1|151680.2|151550.2|920
1645821900000|2022-02-25 20:45:00|151731.4|151601.4|151714.9|151584.9|151753.8|151652.4|151708.4|151581.5|974
1645822200000|2022-02-25 20:50:00|151713.3|151583.3|151675|151545|151726.3|151618.2|151649.4|151529.1|871
1645822500000|2022-02-25 20:55:00|151681.5|151551.5|151501.9|151371.9|151700.9|151570.9|151492|151362|979
1645822800000|2022-02-25 21:00:00|151504.2|151374.2|151528.1|151398.1|151544|151414|151503.5|151373.5|619
1645823100000|2022-02-25 21:05:00|151530.2|151400.2|151434|151304|151540.3|151410.3|151424.3|151294.3|693
1645823400000|2022-02-25 21:10:00|151434.6|151304.6|151431.7|151301.7|151442.5|151312.5|151415.3|151285.3|302
1645823700000|2022-02-25 21:15:00|151431.6|151301.6|151456.6|151326.6|151473.8|151343.8|151430.4|151300.4|229
1645824000000|2022-02-25 21:20:00|151457.1|151327.1|151486|151356|151502.9|151372.9|151436.3|151306.3|416
1645824300000|2022-02-25 21:25:00|151494.4|151364.4|151453.7|151323.7|151501.2|151371.2|151453|151323|516
1645824600000|2022-02-25 21:30:00|151453.6|151323.6|151496.5|151366.5|151499.1|151369.1|151453.6|151323.6|171
1645824900000|2022-02-25 21:35:00|151494.5|151364.5|151625|151287.5|151625.2|151415.9|151483.8|151251.1|232
1645825200000|2022-02-25 21:40:00|151601.5|151274.8|151492|151362|151653.5|151365.7|151484.2|151252.3|100
1645825500000|2022-02-25 21:45:00|151490.1|151360.1|151491.8|151361.8|151646.7|151367.8|151482.4|151278.7|56
1645825800000|2022-02-25 21:50:00|151489.1|151359.1|151591.5|151249.5|151680.4|151383.8|151489|151221.5|178
1645826100000|2022-02-25 21:55:00|151600|151258|151621.1|151279.1|151701.9|151359.9|151584.6|151242.6|129
1645995600000|2022-02-27 21:00:00|154742.3|154345.3|154625.5|154228.5|154742.3|154345.3|154596.4|154199.4|10
1645995900000|2022-02-27 21:05:00|154624.8|154227.8|154636|154239|154782.3|154385.3|154525|154175|11
1645996200000|2022-02-27 21:10:00|154640.7|154243.7|154695.8|154298.8|154737.9|154340.9|154539|154142|24
1645996500000|2022-02-27 21:15:00|154691.3|154294.3|154673.6|154276.6|154704.8|154307.8|154673.5|154276.5|11
1645996800000|2022-02-27 21:20:00|154648.5|154251.5|155123.5|154726.5|155211|154814|154648.5|154251.5|19
1645997100000|2022-02-27 21:25:00|155150|154800|155242.5|154845.5|155260.5|154863.5|155136.4|154739.4|28
1645997400000|2022-02-27 21:30:00|155240.3|154843.3|154762.9|154365.9|155242.4|154845.4|154657.6|154260.6|47
1645997700000|2022-02-27 21:35:00|154758.1|154361.1|155048.5|154651.5|155048.5|154651.5|154748.5|154351.5|18
1645998000000|2022-02-27 21:40:00|155033|154636|154748.5|154351.5|155048.5|154651.5|154725|154351.4|12
1645998300000|2022-02-27 21:45:00|154737|154340|154762.5|154365.5|154762.5|154365.5|154737|154340|3
1645998600000|2022-02-27 21:50:00|154763.1|154366.1|155106.3|154709.3|155113|154716|154753.5|154356.5|20
1645998900000|2022-02-27 21:55:00|155105.5|154708.5|155210.3|154813.3|155241.4|154844.4|154860.5|154463.5|44
1645999200000|2022-02-27 22:00:00|155228.5|154831.5|154727.5|154330.5|155236.5|154839.5|154727.5|154330.5|16
1645999500000|2022-02-27 22:05:00|154664.5|154267.5|154092.4|153695.4|154703.5|154306.5|154092.4|153695.4|22
1645999800000|2022-02-27 22:10:00|154278.1|153881.1|154061|153664|154358.2|153961.2|153744.5|153347.5|501
1646000100000|2022-02-27 22:15:00|154063.8|153666.8|153982.8|153616.3|154271.6|153874.6|153917.7|153520.7|417
1646000400000|2022-02-27 22:20:00|153993.8|153596.8|154045.5|153648.5|154045.5|153648.5|153978|153582.7|63
1646001900000|2022-02-27 22:45:00|153957.7|153560.7|153754.9|153357.9|153983.1|153586.1|153595|153198|250
1646002200000|2022-02-27 22:50:00|153785.9|153388.9|153617.3|153270.3|153922.7|153525.7|153584.5|153187.5|427
1646002500000|2022-02-27 22:55:00|153620.6|153273.6|153572|153225|153682.9|153335.9|153468.3|153121.3|328
1646002800000|2022-02-27 23:00:00|153513|153166|153682.4|153335.4|154559.6|154212.6|153473.5|153126.5|476
1646003100000|2022-02-27 23:05:00|153644.9|153297.9|154141|153794|154295.9|153948.9|153607.4|153260.4|439
1646003400000|2022-02-27 23:10:00|154156.2|153809.2|154112.7|153765.7|154257.9|153910.9|154025|153684.4|337
1646003700000|2022-02-27 23:15:00|154113.4|153766.4|154066.6|153719.6|154241.1|153894.1|153884.5|153537.5|250
1646004000000|2022-02-27 23:20:00|154084.2|153737.2|154007.4|153660.4|154302.7|153955.7|153994.4|153647.4|309
1646004300000|2022-02-27 23:25:00|153994.9|153647.9|153971.6|153624.6|154241.1|153894.1|153747.2|153400.2|374
1646004600000|2022-02-27 23:30:00|153978.8|153631.8|153964.4|153617.4|154085|153738|153849|153502|276
1646004900000|2022-02-27 23:35:00|153948.5|153601.5|153969.3|153622.3|153975.9|153628.9|153827.5|153480.5|270
1646005200000|2022-02-27 23:40:00|153946.6|153599.6|153962.8|153615.8|153977|153630|153828.3|153481.3|191
1646005500000|2022-02-27 23:45:00|153975|153628|153961.4|153614.4|154048.5|153701.5|153828.3|153481.3|392
1646005800000|2022-02-27 23:50:00|154038|153691|154132.7|153785.7|154267.3|153920.3|153908.7|153561.7|691
1646006100000|2022-02-27 23:55:00|153964|153617|154152.5|153805.5|154175.7|153828.7|153954.1|153607.1|594
1646006400000|2022-02-28 00:00:00|154153.5|153806.5|154132.4|153785.4|154210|153863|153963.5|153616.5|450
1646006700000|2022-02-28 00:05:00|154132.3|153785.3|153816.5|153560.3|154149.7|153802.7|153789|153479.7|902
1646007000000|2022-02-28 00:10:00|153827.2|153550.8|153949|153602|154032.5|153685.5|153741.2|153471|1053
1646007300000|2022-02-28 00:15:00|153952.6|153605.6|154161.4|153826.1|154209.8|153862.8|153830.5|153483.5|1072
1646007600000|2022-02-28 00:20:00|154168.5|153821.5|154182.8|153843.3|154226.3|153879.3|154045.4|153698.4|981
1646007900000|2022-02-28 00:25:00|154206.9|153859.9|154170.7|153823.7|154214.1|153867.1|154084.3|153737.3|902
1646008200000|2022-02-28 00:30:00|154164|153817|154163.6|153816.6|154197.9|153850.9|154019.5|153696|1027
1646008500000|2022-02-28 00:35:00|154169.2|153822.2|154114.1|153931.8|154188.3|153949.1|154041.7|153702.2|1122
1646008800000|2022-02-28 00:40:00|154112.1|153927.8|154014.8|153861.4|154183.8|153943.3|153986.8|153723.1|1102
1646009100000|2022-02-28 00:45:00|154017|153863.1|153778.4|153648.4|154030.4|153875.7|153756.3|153591.3|1148
1646009400000|2022-02-28 00:50:00|153782.8|153652.8|153855.3|153725.3|153879.2|153744.8|153743|153532.2|1121
1646009700000|2022-02-28 00:55:00|153856|153726|153839|153679|153935.5|153750.8|153791.2|153555.4|1063
1646010000000|2022-02-28 01:00:00|153801.6|153671.6|153805.5|153675.5|153879|153688.5|153770.8|153558|1055
1646010300000|2022-02-28 01:05:00|153805.9|153675.9|153747.9|153617.9|153860|153680.7|153703.3|153505.7|964
1646010600000|2022-02-28 01:10:00|153737.8|153607.8|153673|153543|153860|153622.4|153656.2|153450|1064
1646010900000|2022-02-28 01:15:00|153672.7|153542.7|153475.2|153345.2|153694|153544|153441.4|153249.2|1060
1646011200000|2022-02-28 01:20:00|153472.9|153342.9|153510.9|153297.2|153530.4|153380.4|153412.9|153211.9|1065
1646011500000|2022-02-28 01:25:00|153509.5|153379.5|153617.3|153487.3|153668|153492.8|153502|153320.2|1030
1646011800000|2022-02-28 01:30:00|153616.7|153486.7|153707.5|153577.5|153743|153612.6|153558.2|153402.1|1023
1646012100000|2022-02-28 01:35:00|153717.8|153587.8|153718.9|153588.9|153783.3|153648.7|153639.4|153416|1114
1646012400000|2022-02-28 01:40:00|153715.2|153585.2|153758.4|153628.4|153835|153657.1|153682.6|153465|1094
1646012700000|2022-02-28 01:45:00|153754.9|153624.9|153683.5|153553.5|153828.7|153656.7|153650.7|153475.9|1054
1646013000000|2022-02-28 01:50:00|153688.5|153558.5|153701.7|153571.7|153747|153604.2|153654.2|153451.4|1094
1646013300000|2022-02-28 01:55:00|153705.5|153575.5|153718.1|153588.1|153731.4|153592|153647.8|153445.4|1051
1646013600000|2022-02-28 02:00:00|153714.8|153584.8|153700.1|153570.1|153758|153587.6|153662.6|153447.9|1035
1646013900000|2022-02-28 02:05:00|153698|153568|153621.6|153491.6|153783|153589.5|153617.9|153397|947
1646014200000|2022-02-28 02:10:00|153620|153490|153622.4|153492.4|153734|153530.1|153613.5|153382|853
1646014500000|2022-02-28 02:15:00|153623.8|153493.8|153619.9|153489.9|153740.2|153511.3|153594.1|153358|960
1646014800000|2022-02-28 02:20:00|153634.3|153478.6|153590.7|153460.7|153727|153514.4|153567.2|153370|890
1646015100000|2022-02-28 02:25:00|153591.4|153461.4|153582.7|153452.7|153697.5|153475.5|153574.3|153321|866
1646015400000|2022-02-28 02:30:00|153582.8|153452.8|153633.7|153503.7|153715|153506.6|153582.2|153367|766
1646015700000|2022-02-28 02:35:00|153631.6|153501.6|153655.3|153484.9|153751|153553.7|153595.9|153382|879
1646016000000|2022-02-28 02:40:00|153683.6|153553.6|154072.2|153942.2|154095|153947.1|153652.3|153424|946
1646016300000|2022-02-28 02:45:00|154070.9|153940.9|154235.1|154105.1|154294|154132.2|154069.3|153908|1087
1646016600000|2022-02-28 02:50:00|154233.7|154103.7|154051.4|153888.7|154258.7|154109.4|154017.6|153807.1|1004
1646016900000|2022-02-28 02:55:00|154041.9|153882.8|153983.8|153805.3|154137|153898.7|153967.1|153727.9|1071
1646017200000|2022-02-28 03:00:00|154000.9|153813.2|153964.4|153809.6|154066|153821.8|153903.1|153673.3|1124
1646017500000|2022-02-28 03:05:00|153967.4|153806.9|153973.1|153794.6|154087.5|153822.9|153940.3|153662.8|1081
1646017800000|2022-02-28 03:10:00|153971.4|153796.7|153979.9|153799.7|154080.3|153821.7|153924.6|153679.5|1094
1646018100000|2022-02-28 03:15:00|153969.3|153792.9|153963.9|153793|154075|153821.7|153920.7|153678.6|1111
1646018400000|2022-02-28 03:20:00|153928|153798|153909.3|153731.6|154069|153807.2|153901.7|153661.9|1033
1646018700000|2022-02-28 03:25:00|153906.7|153731.2|153846.2|153676.2|153970|153733.1|153759.8|153499.7|1009
1646019000000|2022-02-28 03:30:00|153843.7|153677.9|153881.4|153705.4|153948|153738.6|153834.6|153544.5|1098
1646019300000|2022-02-28 03:35:00|153877.4|153701.2|153867.3|153693.3|153916|153752.7|153845.6|153552.8|1065
1646019600000|2022-02-28 03:40:00|153864.3|153682.2|153849|153675|153948|153764.6|153837.8|153570.7|1060
1646019900000|2022-02-28 03:45:00|153849.4|153674.4|153858.5|153677.7|153966.5|153751.8|153841|153584.9|918
1646020200000|2022-02-28 03:50:00|153863.1|153675|153876.8|153673.4|153971|153740.4|153842.5|153577.6|1096
1646020500000|2022-02-28 03:55:00|153870.6|153705.2|153873.8|153678.8|153967.5|153749.8|153799.2|153581.6|1000
1646020800000|2022-02-28 04:00:00|153878.2|153686.6|153839.4|153672.1|153954.5|153719.1|153818.9|153546.1|905
1646021100000|2022-02-28 04:05:00|153836.8|153663.3|153777.2|153556.6|153929|153692.5|153733.5|153447.6|792
1646021400000|2022-02-28 04:10:00|153759|153593.9|153706.1|153506.4|153869|153646.9|153685.7|153421.9|939
1646021700000|2022-02-28 04:15:00|153703.2|153519|153686.1|153487.8|153812.5|153586.2|153662.6|153419|904
1646022000000|2022-02-28 04:20:00|153707.3|153468.8|153685.9|153463.8|153779|153579.2|153664.2|153428|909
1646022300000|2022-02-28 04:25:00|153691.9|153561.9|153666|153536|153715.3|153565.7|153658.7|153455.3|835
1646022600000|2022-02-28 04:30:00|153671.9|153541.9|153700.6|153570.6|153724.9|153594.9|153658.9|153457.8|794
1646022900000|2022-02-28 04:35:00|153700.1|153570.1|153702|153572|153717.7|153587.7|153684.7|153509.7|702
1646023200000|2022-02-28 04:40:00|153698.8|153568.8|153721.2|153591.2|153731|153591.4|153678.1|153513.2|576
1646023500000|2022-02-28 04:45:00|153701.7|153571.7|153746.1|153616.1|153746.1|153616.1|153694.9|153523.1|641
1646023800000|2022-02-28 04:50:00|153737.2|153607.2|153700.3|153570.3|153787.2|153657.2|153679.8|153504.8|715
1646024100000|2022-02-28 04:55:00|153700.9|153570.9|153620.5|153490.5|153735.6|153605.6|153595.1|153452|733
1646024400000|2022-02-28 05:00:00|153620.8|153490.8|153583.7|153453.7|153629.1|153490.8|153508.4|153368.4|952
1646024700000|2022-02-28 05:05:00|153598.1|153468.1|153632.8|153502.8|153670.5|153531.2|153586.8|153444.5|892
1646025000000|2022-02-28 05:10:00|153630.6|153500.6|153646.1|153516.1|153672.3|153523.2|153607.7|153477.7|846
1646025300000|2022-02-28 05:15:00|153646.9|153516.9|153649.6|153519.6|153670.6|153526.5|153620.5|153481.7|760
1646025600000|2022-02-28 05:20:00|153648.9|153518.9|153488.3|153358.3|153691.4|153561.4|153469.9|153339.9|784
1646025900000|2022-02-28 05:25:00|153499.6|153369.6|153512.7|153382.7|153524|153386.1|153478.4|153348.4|192
1646026200000|2022-02-28 05:30:00|153493.3|153363.3|153408.3|153278.3|153514.2|153384.2|153305|153161.9|653
1646026500000|2022-02-28 05:35:00|153408.4|153278.4|153519.4|153389.4|153536.4|153393.3|153402.6|153253.9|729
1646026800000|2022-02-28 05:40:00|153522.5|153392.5|153519.5|153389.5|153534|153398|153511.4|153376|632
1646027100000|2022-02-28 05:45:00|153519.4|153389.4|153564.6|153434.6|153608.4|153473.8|153515.9|153375.3|649
1646027400000|2022-02-28 05:50:00|153565.4|153435.4|153542.3|153412.3|153619.2|153460.6|153527.6|153370.1|648
1646027700000|2022-02-28 05:55:00|153542.8|153412.8|153521.1|153391.1|153620.5|153444.4|153496.4|153366.4|637
1646028000000|2022-02-28 06:00:00|153524.1|153394.1|153240.7|153110.7|153552.9|153422.9|153237.2|153073.5|710
1646028300000|2022-02-28 06:05:00|153239.2|153109.2|153322|153192|153369|153239|153171.6|153041.6|687
1646028600000|2022-02-28 06:10:00|153325.4|153195.4|153388.3|153258.3|153424.8|153294.8|153291.9|153161.9|1046
1646028900000|2022-02-28 06:15:00|153389|153259|153357.5|153227.5|153434.6|153304.6|153261.2|153131.2|1009
1646029200000|2022-02-28 06:20:00|153358.4|153228.4|153418.5|153288.5|153441.7|153311.7|153332.3|153202.3|1009
1646029500000|2022-02-28 06:25:00|153415.6|153285.6|153475|153345|153614|153481.5|153396.2|153266.2|1020
1646029800000|2022-02-28 06:30:00|153474.5|153344.5|153394.5|153264.5|153506.9|153376.9|153367|153208.8|961
1646030100000|2022-02-28 06:35:00|153394|153264|153435|153305|153462.6|153315.4|153354.5|153224.5|886
1646030400000|2022-02-28 06:40:00|153434.7|153304.7|153381.2|153251.2|153457.8|153312.4|153244.9|153083.9|994
1646030700000|2022-02-28 06:45:00|153380.3|153250.3|153538|153408|153585.1|153452.4|153378.8|153228.7|1023
1646031000000|2022-02-28 06:50:00|153538.3|153408.3|153861.7|153731.7|153869.2|153771.7|153517|153374|1091
1646031300000|2022-02-28 06:55:00|153863|153733|153879.3|153749.3|153999|153844|153845.8|153715.8|871
1646031600000|2022-02-28 07:00:00|153876.6|153746.6|153671|153541|153897.9|153767.9|153527|153375|934
1646031900000|2022-02-28 07:05:00|153672.1|153542.1|153786.4|153656.4|153795|153665|153590.3|153460.3|961
1646032200000|2022-02-28 07:10:00|153786.6|153656.6|153980|153850|154090.4|153960.4|153784.6|153654.6|1076
1646032500000|2022-02-28 07:15:00|153990.3|153860.3|153698.6|153568.6|154041.2|153911.2|153630|153500|1065
1646032800000|2022-02-28 07:20:00|153698.9|153568.9|153891.3|153801.3|153935.2|153806.1|153686.1|153556.1|989
1646033100000|2022-02-28 07:25:00|153917.7|153787.7|153913.3|153783.3|153953.7|153823.7|153789.2|153692.4|1107
1646033400000|2022-02-28 07:30:00|153913|153783|153454.2|153324.2|153922.5|153792.5|153436.1|153306.1|1125
1646033700000|2022-02-28 07:35:00|153461.6|153331.6|153667.5|153537.5|153879.5|153749.5|153441.8|153311.8|1037
1646034000000|2022-02-28 07:40:00|153666.8|153536.8|153785.6|153655.6|153836.1|153706.1|153620.7|153490.7|1041
1646034300000|2022-02-28 07:45:00|153785.5|153655.5|153690.3|153560.3|153821|153691|153664.2|153534.2|882
1646034600000|2022-02-28 07:50:00|153693.4|153563.4|153895.3|153765.3|153947|153817|153589.2|153498.2|925
1646034900000|2022-02-28 07:55:00|153894.5|153764.5|153938.3|153808.3|153964.7|153834.7|153741|153611|1023
1646035200000|2022-02-28 08:00:00|153939.3|153809.3|153702|153572|153948.5|153818.5|153621.8|153491.8|761
1646035500000|2022-02-28 08:05:00|153691|153561|153704.9|153574.9|153707.5|153577.5|153517.6|153387.6|720
1646035800000|2022-02-28 08:10:00|153693.9|153563.9|153793|153663|153841.6|153711.6|153489.4|153359.4|1078
1646036100000|2022-02-28 08:15:00|153797.4|153667.4|153728.7|153598.7|153834.3|153704.3|153654.5|153524.5|799
1646036400000|2022-02-28 08:20:00|153728.5|153598.5|153922.6|153792.6|153932.2|153802.2|153623|153493|946
1646036700000|2022-02-28 08:25:00|153921.6|153791.6|153860|153730|154103.6|153973.6|153818.3|153688.3|965
1646037000000|2022-02-28 08:30:00|153855|153725|154011.9|153881.9|154074.7|153944.7|153735.9|153605.9|956
1646037300000|2022-02-28 08:35:00|154038.4|153908.4|154244.3|154114.3|154327|154200.5|154011.2|153881.2|1025
1646037600000|2022-02-28 08:40:00|154244.5|154114.5|154275.5|154145.5|154317.5|154199.3|154210.7|154089.9|845
1646037900000|2022-02-28 08:45:00|154275|154145|154418.6|154288.6|154622.4|154492.4|154270.6|154140.6|1049
1646038200000|2022-02-28 08:50:00|154421.2|154291.2|154207.5|154077.5|154451.8|154321.8|154140.6|154013.6|1003
1646038500000|2022-02-28 08:55:00|154208.6|154078.6|154286.2|154156.2|154378.9|154248.9|154176.1|154046.1|1099
1646038800000|2022-02-28 09:00:00|154302.6|154172.6|154526|154396|154559|154429|154272.8|154142.8|1133
1646039100000|2022-02-28 09:05:00|154519.4|154389.4|154458.1|154328.1|154555.9|154425.9|154397.6|154286.3|1010
1646039400000|2022-02-28 09:10:00|154465.6|154335.6|154299.9|154169.9|154475.5|154367.5|154283.4|154153.4|872
1646039700000|2022-02-28 09:15:00|154299.6|154169.6|154399.1|154269.1|154417.1|154299.4|154155.9|154025.9|899
1646040000000|2022-02-28 09:20:00|154400.6|154270.6|154417.3|154287.3|154490.6|154360.6|154321.3|154191.3|928
1646040300000|2022-02-28 09:25:00|154411.3|154281.3|154553.2|154423.2|154582.5|154465.6|154392.3|154262.3|943
1646040600000|2022-02-28 09:30:00|154559.6|154429.6|154674.4|154544.4|154730.4|154600.4|154488.6|154358.6|890
1646040900000|2022-02-28 09:35:00|154677|154547|154553|154423|154853.5|154723.5|154545.1|154415.1|906
1646041200000|2022-02-28 09:40:00|154564.2|154434.2|154499.4|154369.4|154588.9|154458.9|154341.5|154211.5|764
1646041500000|2022-02-28 09:45:00|154482.8|154392.8|154444.4|154314.4|154549.3|154446.4|154394.3|154290.5|874
1646041800000|2022-02-28 09:50:00|154445.8|154315.8|154583.3|154453.3|154591.9|154461.9|154376.5|154246.5|761
1646042100000|2022-02-28 09:55:00|154582|154452|154453.6|154323.6|154637.5|154507.5|154397.6|154267.6|905
1646042400000|2022-02-28 10:00:00|154440|154310|154481.5|154351.5|154539.7|154409.7|154341.9|154211.9|729
1646042700000|2022-02-28 10:05:00|154481.3|154351.3|154608.3|154478.3|154638|154508|154288.8|154179.7|834
1646043000000|2022-02-28 10:10:00|154612|154482|154671.3|154541.3|154726.7|154596.7|154572.4|154442.4|661
1646043300000|2022-02-28 10:15:00|154672|154542|154786.4|154656.4|154852.5|154722.5|154570.3|154440.3|941
1646043600000|2022-02-28 10:20:00|154781.9|154651.9|154741.2|154611.2|155005.5|154875.5|154730.5|154607.9|914
1646043900000|2022-02-28 10:25:00|154757|154627|154758.7|154628.7|154803.8|154673.8|154648|154534.5|839
1646044200000|2022-02-28 10:30:00|154757.2|154627.2|154872.9|154742.9|154919|154764.7|154749.8|154619.8|927
1646044500000|2022-02-28 10:35:00|154872.2|154742.2|154909.3|154779.3|154999|154869|154830|154700|968
1646044800000|2022-02-28 10:40:00|154911.6|154781.6|154885.5|154755.5|154992.3|154897.7|154860|154730|894
1646045100000|2022-02-28 10:45:00|154889.3|154759.3|154748.3|154618.3|154910.1|154780.4|154676.8|154546.8|734
1646045400000|2022-02-28 10:50:00|154744.5|154614.5|154411.2|154281.2|154780.5|154670.7|154411.2|154281.2|956
1646045700000|2022-02-28 10:55:00|154423.6|154293.6|154399|154269|154543.4|154413.4|154285.7|154155.7|1057
1646046000000|2022-02-28 11:00:00|154399.5|154269.5|154605.4|154475.4|154658.9|154528.9|154381|154251|1103
1646046300000|2022-02-28 11:05:00|154604.6|154474.6|154606.5|154476.5|154693.7|154563.7|154595.5|154465.5|916
1646046600000|2022-02-28 11:10:00|154599|154469|154565|154435|154640.6|154510.6|154492.4|154362.4|945
1646046900000|2022-02-28 11:15:00|154575.1|154445.1|154578.2|154448.2|154601.1|154488.9|154519|154389|813
1646047200000|2022-02-28 11:20:00|154579.9|154449.9|154546|154416|154598.5|154491.1|154502.6|154389.2|801
1646047500000|2022-02-28 11:25:00|154552.3|154422.3|154426.3|154296.3|154603.3|154491.8|154371.9|154241.9|917
1646047800000|2022-02-28 11:30:00|154426.8|154296.8|154391|154261|154470.9|154340.9|154338.3|154208.3|1006
1646048100000|2022-02-28 11:35:00|154382|154252|154342.6|154212.6|154424.5|154294.5|154324.3|154194.3|946
1646048400000|2022-02-28 11:40:00|154330.7|154200.7|154300.5|154170.5|154416.5|154286.5|154265.1|154135.1|664
1646048700000|2022-02-28 11:45:00|154298.9|154168.9|154297.3|154167.3|154376.4|154252|154232.6|154102.6|823
1646049000000|2022-02-28 11:50:00|154297.4|154167.4|154547.1|154417.1|154581.8|154455.3|154282.1|154152.1|769
1646049300000|2022-02-28 11:55:00|154549.4|154419.4|154509.3|154379.3|154622.5|154492.5|154417.5|154287.5|830
1646049600000|2022-02-28 12:00:00|154515.9|154385.9|154587.1|154457.1|154605.2|154475.2|154393.7|154263.7|797
1646049900000|2022-02-28 12:05:00|154580.7|154450.7|154564.4|154434.4|154633.3|154513.6|154485.5|154355.5|904
1646050200000|2022-02-28 12:10:00|154562.9|154432.9|154435.3|154305.3|154568|154438|154384|154260.1|654
1646050500000|2022-02-28 12:15:00|154421.7|154291.7|154299.5|154169.5|154436.1|154312.6|154264|154134|840
1646050800000|2022-02-28 12:20:00|154294.3|154164.3|154124.4|153994.4|154299.1|154169.1|153911.2|153781.2|763
1646051100000|2022-02-28 12:25:00|154125.9|153995.9|154006.9|153876.9|154136.2|154006.2|153979.6|153853.8|765
1646051400000|2022-02-28 12:30:00|154007.8|153877.8|154112.1|153982.1|154118.8|153988.8|153862.1|153732.1|935
1646051700000|2022-02-28 12:35:00|154109.4|153979.4|154135.5|154005.5|154178.8|154048.8|154062.4|153945.2|833
1646052000000|2022-02-28 12:40:00|154127.8|153997.8|154074.6|153944.6|154220.3|154111.4|154058.1|153928.1|863
1646052300000|2022-02-28 12:45:00|154072.3|153942.3|154010.8|153880.8|154077.9|153947.9|153933.5|153803.5|984
1646052600000|2022-02-28 12:50:00|154011|153881|154112.5|153982.5|154151.8|154021.8|153969.5|153839.5|809
1646052900000|2022-02-28 12:55:00|154113.2|153983.2|154415.7|154285.7|154422.8|154292.8|154105|153975|925
1646053200000|2022-02-28 13:00:00|154421.5|154291.5|154475.8|154345.8|154538.6|154408.6|154314.7|154193.7|847
1646053500000|2022-02-28 13:05:00|154477.4|154347.4|154535.7|154405.7|154615|154485|154436.9|154306.9|954
1646053800000|2022-02-28 13:10:00|154537.6|154407.6|154423.8|154293.8|154557.1|154427.1|154381.7|154260|853
1646054100000|2022-02-28 13:15:00|154423.1|154293.1|154414.6|154284.6|154428.9|154316.9|154360|154248.9|888
1646054400000|2022-02-28 13:20:00|154445.2|154315.2|154576.4|154446.4|154630.5|154519.6|154443.2|154313.2|942
1646054700000|2022-02-28 13:25:00|154594.3|154464.3|154791.9|154661.9|154855.1|154725.1|154545.3|154415.3|1014
1646055000000|2022-02-28 13:30:00|154797|154667|154691.1|154561.1|154818.6|154670.1|154648.9|154527.2|1109
1646055300000|2022-02-28 13:35:00|154696.9|154566.9|154534.6|154404.6|154714.8|154584.8|154476.3|154346.3|940
1646055600000|2022-02-28 13:40:00|154524.8|154394.8|154580.5|154450.5|154597.2|154467.2|154502.8|154372.8|814
1646055900000|2022-02-28 13:45:00|154590.4|154460.4|154579.3|154449.3|154732.6|154602.6|154559.3|154429.3|790
1646056200000|2022-02-28 13:50:00|154592.7|154462.7|154582.8|154452.8|154651.2|154521.2|154485|154355|904
1646056500000|2022-02-28 13:55:00|154588.9|154458.9|154572.9|154442.9|154624.4|154494.4|154530.8|154401.9|1025
1646056800000|2022-02-28 14:00:00|154588|154458|154537.2|154407.2|154619.9|154489.9|154478.4|154348.4|974
1646057100000|2022-02-28 14:05:00|154539.8|154409.8|154619.4|154489.4|154706.7|154576.7|154529.9|154399.9|992
1646057400000|2022-02-28 14:10:00|154619.3|154489.3|154505.9|154375.9|154668.3|154538.3|154501.1|154371.1|927
1646057700000|2022-02-28 14:15:00|154518.6|154388.6|154519.7|154389.7|154601.2|154485|154399.3|154269.3|889
1646058000000|2022-02-28 14:20:00|154524.5|154394.5|154464.8|154334.8|154528|154398|154364.2|154246.1|809
1646058300000|2022-02-28 14:25:00|154479.7|154349.7|154421.9|154291.9|154479.7|154349.7|154354|154242.5|679
1646058600000|2022-02-28 14:30:00|154420.6|154290.6|154431.9|154301.9|154453.7|154337.8|154279.6|154173.6|737
1646058900000|2022-02-28 14:35:00|154433.2|154303.2|154145.4|154015.4|154445.8|154315.8|154094.9|153985.9|982
1646059200000|2022-02-28 14:40:00|154149.4|154019.4|154087.3|153957.3|154185|154055|153909.9|153779.9|1094
1646059500000|2022-02-28 14:45:00|154086.4|153956.4|154251.1|154121.1|154282.3|154152.3|154079.7|153949.7|1084
1646059800000|2022-02-28 14:50:00|154242.2|154112.2|154402.6|154272.6|154446.5|154316.5|154228.5|154098.5|1001
1646060100000|2022-02-28 14:55:00|154423.9|154293.9|154522.7|154392.7|154658.5|154538.1|154343.5|154244.8|1015
1646060400000|2022-02-28 15:00:00|154521.9|154391.9|154646.2|154516.2|154713|154583|154462.4|154332.4|941
1646060700000|2022-02-28 15:05:00|154639.6|154509.6|154730.3|154600.3|154751.6|154622.9|154517|154387|984
1646061000000|2022-02-28 15:10:00|154729|154599|154780.7|154650.7|154817.5|154705.7|154687.3|154557.3|887
1646061300000|2022-02-28 15:15:00|154777.3|154647.3|154743.4|154613.4|154804.5|154674.5|154695.1|154565.1|826
1646061600000|2022-02-28 15:20:00|154742.7|154612.7|154736|154606|154802.8|154672.8|154662.9|154550.1|931
1646061900000|2022-02-28 15:25:00|154729.6|154599.6|154736.5|154606.5|154800.7|154691.1|154651|154521|992
1646062200000|2022-02-28 15:30:00|154737.7|154607.7|154779.8|154649.8|154834.8|154704.8|154668.9|154559.5|866
1646062500000|2022-02-28 15:35:00|154777.4|154647.4|154776.9|154686.9|154852|154744.1|154736.2|154643.2|783
1646062800000|2022-02-28 15:40:00|154777.3|154687.3|154768|154678|154855.2|154729.3|154665.9|154535.9|986
1646063100000|2022-02-28 15:45:00|154788.5|154658.5|154754.7|154624.7|154859.3|154730.8|154740.4|154618.5|839
1646063400000|2022-02-28 15:50:00|154765.4|154635.4|154763.2|154633.2|154941|154811|154684.9|154554.9|999
1646063700000|2022-02-28 15:55:00|154764.6|154634.6|154567.1|154437.1|154770.3|154660|154553.5|154423.5|1086
1646064000000|2022-02-28 16:00:00|154570.7|154440.7|154669.9|154539.9|154730.4|154600.4|154491.8|154377.8|1061
1646064300000|2022-02-28 16:05:00|154668.5|154538.5|154751.8|154621.8|154756.3|154626.3|154572.3|154442.3|860
1646064600000|2022-02-28 16:10:00|154747.1|154617.1|154685|154555|154864.3|154734.3|154632.8|154502.8|949
1646064900000|2022-02-28 16:15:00|154682.8|154552.8|154609.1|154479.1|154684|154554|154526.5|154396.5|829
1646065200000|2022-02-28 16:20:00|154568.8|154438.8|154547.9|154417.9|154609.2|154479.2|154508.8|154378.8|758
1646065500000|2022-02-28 16:25:00|154548.6|154418.6|154356|154226|154589.8|154459.8|154344.9|154214.9|781
1646065800000|2022-02-28 16:30:00|154350.1|154220.1|154395.9|154305.9|154444.1|154314.1|154346.4|154216.4|891
1646066100000|2022-02-28 16:35:00|154398.8|154308.8|154227.7|154097.7|154404.5|154309|154183.1|154078.4|958
1646066400000|2022-02-28 16:40:00|154227.4|154097.4|154282|154192|154419.6|154329.6|154205.8|154097.4|921
1646066700000|2022-02-28 16:45:00|154281.4|154191.4|154408.6|154278.6|154422.2|154307.8|154174.7|154078.8|930
1646067000000|2022-02-28 16:50:00|154408.3|154278.3|154112.7|154022.7|154408.3|154278.3|154095.4|154005.4|1027
1646067300000|2022-02-28 16:55:00|154112.8|154022.8|154091.3|154001.3|154132.9|154042.9|154067.2|153977.2|995
1646067600000|2022-02-28 17:00:00|154089.6|153999.6|154202.3|154112.3|154243.6|154127.4|154079.8|153968.6|869
1646067900000|2022-02-28 17:05:00|154203.2|154113.2|154225.6|154135.6|154323.9|154216.1|154188.8|154096.8|1004
1646068200000|2022-02-28 17:10:00|154222.2|154132.2|154224.1|154094.1|154329.4|154212.7|154082.2|153992.2|1017
1646068500000|2022-02-28 17:15:00|154222.6|154092.6|154290.3|154200.3|154301.5|154211.5|154157|154060.6|1058
1646068800000|2022-02-28 17:20:00|154286.8|154196.8|154457.4|154367.4|154464.4|154374.4|154280.3|154190.3|1004
1646069100000|2022-02-28 17:25:00|154457.1|154367.1|154463.8|154373.8|154531.3|154425.5|154437.5|154339.9|955
1646069400000|2022-02-28 17:30:00|154464.6|154374.6|154469.8|154339.8|154529.4|154421.9|154425.9|154326|992
1646069700000|2022-02-28 17:35:00|154463.3|154333.3|154499.7|154409.7|154559.9|154429.9|154442.9|154329.1|958
1646070000000|2022-02-28 17:40:00|154496.9|154406.9|154627.2|154537.2|154660.1|154556.8|154494.1|154378.7|751
1646070300000|2022-02-28 17:45:00|154630|154540|154408.2|154318.2|154817.5|154687.5|154408.2|154312|878
1646070600000|2022-02-28 17:50:00|154408|154318|154463.7|154333.7|154472.7|154362.3|154347.3|154244|795
1646070900000|2022-02-28 17:55:00|154463.9|154333.9|154470.2|154380.2|154493.7|154403.7|154453.5|154333.9|721
1646071200000|2022-02-28 18:00:00|154469.2|154379.2|154226.7|154096.7|154471.4|154381.4|154207.4|154096.7|704
1646071500000|2022-02-28 18:05:00|154225.5|154095.5|154234.6|154144.6|154261.3|154150.6|154208|154089.8|636
1646071800000|2022-02-28 18:10:00|154234.7|154144.7|154310.3|154180.3|154314|154202.2|154234.4|154125.6|558
1646072100000|2022-02-28 18:15:00|154310.2|154180.2|154409.5|154279.5|154441.7|154311.7|154288.4|154177.9|592
1646072400000|2022-02-28 18:20:00|154410.3|154280.3|154433.1|154343.1|154498.7|154405.1|154397.2|154280.3|673
1646072700000|2022-02-28 18:25:00|154433.3|154343.3|154292|154162|154437.5|154347.5|154262.5|154138.5|571
1646073000000|2022-02-28 18:30:00|154287.5|154157.5|154185.5|154095.5|154288.2|154179.7|154181.5|154075.9|751
1646073300000|2022-02-28 18:35:00|154185.8|154095.8|154187.2|154097.2|154196.9|154106.9|154170|154080|714
1646073600000|2022-02-28 18:40:00|154187.4|154097.4|154161.2|154031.2|154190.3|154100.3|154095|154005|727
1646073900000|2022-02-28 18:45:00|154160.8|154030.8|154102.2|154012.2|154169.7|154060.3|154100.4|154010.4|591
1646074200000|2022-02-28 18:50:00|154102.3|154012.3|154176.7|154046.7|154178.2|154086.4|154082|153992|915
1646074500000|2022-02-28 18:55:00|154177.7|154047.7|154162.1|154072.1|154184|154088.5|154135.2|154033.2|819
1646074800000|2022-02-28 19:00:00|154162.6|154072.6|154375.2|154245.2|154377.7|154259|154161.8|154071.8|908
1646075100000|2022-02-28 19:05:00|154372.5|154242.5|154338.7|154208.7|154434.7|154344.7|154298.5|154203|1009
1646075400000|2022-02-28 19:10:00|154339.1|154209.1|154284|154154|154369.1|154257.9|154254|154140.8|996
1646075700000|2022-02-28 19:15:00|154299.7|154169.7|154277.5|154147.5|154312.7|154196.2|154240.9|154131.1|699
1646076000000|2022-02-28 19:20:00|154278.2|154148.2|154270.6|154180.6|154305.9|154198.6|154255.3|154147.4|642
1646076300000|2022-02-28 19:25:00|154269.9|154179.9|154271.5|154181.5|154295.5|154196.5|154233.3|154136.6|776
1646076600000|2022-02-28 19:30:00|154272.1|154182.1|154244.9|154114.9|154307.8|154201.1|154221.6|154110.8|740
1646076900000|2022-02-28 19:35:00|154244.8|154114.8|154196.4|154106.4|154251.7|154127.7|154190.2|154100.2|841
1646077200000|2022-02-28 19:40:00|154195.5|154105.5|154103.9|153973.9|154220.7|154121.3|154065.8|153959.3|879
1646077500000|2022-02-28 19:45:00|154101.5|153971.5|154104.7|153974.7|154122.7|154030|154078.1|153969.6|818
1646077800000|2022-02-28 19:50:00|154103.8|153973.8|154050.1|153960.1|154109.7|154003.6|154036.8|153946.8|844
1646078100000|2022-02-28 19:55:00|154048.9|153958.9|153947.5|153857.5|154059.4|153968.4|153858.5|153768.5|973
1646078400000|2022-02-28 20:00:00|153946.3|153856.3|153979.4|153849.4|154181.9|154066.6|153941.7|153826.4|858
1646078700000|2022-02-28 20:05:00|153978.3|153848.3|154064.3|153934.3|154080.5|153958.9|153975.3|153845.3|846
1646079000000|2022-02-28 20:10:00|154070.3|153940.3|154240.2|154110.2|154243.1|154113.1|154046.6|153934.8|868
1646079300000|2022-02-28 20:15:00|154238.5|154108.5|154223.1|154133.1|154244.7|154134.7|154188.6|154085.9|718
1646079600000|2022-02-28 20:20:00|154223|154133|154090.7|153960.7|154238.6|154133|154087.2|153957.2|731
1646079900000|2022-02-28 20:25:00|154090.1|153960.1|154096.4|153966.4|154099.1|153975.2|153977.9|153847.9|799
1646080200000|2022-02-28 20:30:00|154097.1|153967.1|154085.3|153955.3|154101.1|153983.8|154058.9|153929.9|899
1646080500000|2022-02-28 20:35:00|154084.9|153954.9|154096.8|153966.8|154130|154008.9|154051.2|153944.5|824
1646080800000|2022-02-28 20:40:00|154096.1|153966.1|153984.8|153854.8|154098.4|153968.4|153938|153829.6|710
1646081100000|2022-02-28 20:45:00|153985.3|153855.3|153975.2|153845.2|153992.3|153881.5|153936.8|153828.9|645
1646081400000|2022-02-28 20:50:00|153976.5|153846.5|153851.7|153761.7|153993.2|153882.3|153849.7|153746.7|745
1646081700000|2022-02-28 20:55:00|153872.2|153742.2|153819.9|153689.9|153885.8|153771.8|153801.7|153682.5|848
1646082000000|2022-02-28 21:00:00|153822.7|153692.7|153861.5|153731.5|153877.1|153750.5|153794.9|153687.6|818
1646082300000|2022-02-28 21:05:00|153860.1|153730.1|153798.7|153708.7|153869.2|153749.5|153798|153686.8|671
1646082600000|2022-02-28 21:10:00|153798.1|153708.1|153608.2|153478.2|153804.7|153714.7|153601.8|153471.8|670
1646082900000|2022-02-28 21:15:00|153612|153482|153570.4|153480.4|153630.2|153500.2|153558.5|153446.6|631
1646083200000|2022-02-28 21:20:00|153576.9|153486.9|153579.3|153489.3|153610.9|153499.3|153559.7|153458|613
1646083500000|2022-02-28 21:25:00|153581.1|153491.1|153622.3|153492.3|153626|153510.5|153564|153454.3|734
1646083800000|2022-02-28 21:30:00|153625.6|153495.6|153608.2|153478.2|153647.2|153517.2|153574.4|153457.6|509
1646084100000|2022-02-28 21:35:00|153608.7|153478.7|153628|153498|153640.8|153510.8|153571|153454.3|264
1646084400000|2022-02-28 21:40:00|153628.4|153498.4|153648.6|153518.6|153648.6|153518.6|153623.3|153493.3|229
1646084700000|2022-02-28 21:45:00|153645.3|153515.3|153654.2|153524.2|153654.2|153524.2|153621.8|153491.8|293
1646085000000|2022-02-28 21:50:00|153653.7|153523.7|153652.5|153522.5|153675|153545|153643.2|153453.2|217
1646085300000|2022-02-28 21:55:00|153651.2|153521.2|153920.9|153578.9|154001.9|153659.9|153635.5|153422.6|307
1646085600000|2022-02-28 22:00:00|153955.8|153613.8|153912.9|153570.9|153956.1|153614.1|153912.9|153570.9|12
1646087100000|2022-02-28 22:25:00|153896.3|153554.3|153895.8|153553.8|153949.6|153607.6|153825.2|153483.2|290
1646087400000|2022-02-28 22:30:00|153865.4|153523.4|153892.2|153550.2|153944.3|153602.3|153838.2|153496.2|484
1646087700000|2022-02-28 22:35:00|153878.2|153536.2|153893.3|153551.3|153937.9|153595.9|153799.8|153457.8|305
1646088000000|2022-02-28 22:40:00|153879.5|153537.5|153838.6|153496.6|153914.1|153572.1|153794.7|153452.7|296
1646088300000|2022-02-28 22:45:00|153818.7|153476.7|153861|153519|153910.4|153568.4|153772.5|153450.9|197
1646088600000|2022-02-28 22:50:00|153852|153510|153882.2|153540.2|153922.2|153580.2|153781.6|153439.6|347
1646088900000|2022-02-28 22:55:00|153909.6|153567.6|153772|153430|153939.7|153597.7|153752.9|153410.9|282
1646089200000|2022-02-28 23:00:00|153779.3|153437.3|153973.8|153631.8|153998.9|153656.9|153779.3|153437.3|391
1646089500000|2022-02-28 23:05:00|153972.6|153630.6|153958.9|153616.9|153982.7|153640.7|153909.4|153567.4|265
1646089800000|2022-02-28 23:10:00|153957.7|153615.7|153958.2|153616.2|153992.5|153650.5|153923|153581|221
1646090100000|2022-02-28 23:15:00|153958.4|153616.4|153967.8|153625.8|154031.6|153689.6|153948|153606|179
1646090400000|2022-02-28 23:20:00|153968.4|153626.4|153986.7|153644.7|154042.5|153700.5|153958.5|153616.5|214
1646090700000|2022-02-28 23:25:00|153969.5|153627.5|153996.5|153654.5|154071|153729|153951.7|153609.7|214
1646091000000|2022-02-28 23:30:00|153995.4|153653.4|153981.5|153639.5|154045|153703|153940.6|153598.6|275
1646091300000|2022-02-28 23:35:00|153980.2|153638.2|153954.6|153612.6|154027.7|153685.7|153917|153575|380
1646091600000|2022-02-28 23:40:00|153959.2|153617.2|153954.9|153612.9|153980.3|153638.3|153902.8|153560.8|310
1646091900000|2022-02-28 23:45:00|153954.5|153612.5|153970.4|153628.4|154011.9|153669.9|153930|153588|330
1646092200000|2022-02-28 23:50:00|153971.4|153629.4|153955.1|153613.1|153988|153646|153934|153592|274
1646092500000|2022-02-28 23:55:00|153954.9|153612.9|153972.7|153630.7|153978.2|153636.2|153935.2|153593.2|306
1646092800000|2022-03-01 00:00:00|153972.9|153630.9|153928.4|153586.4|154017.7|153675.7|153906.4|153564.4|635
1646093100000|2022-03-01 00:05:00|153924.1|153582.1|154144.2|153802.2|154199.2|153857.2|153910|153568|898
1646093400000|2022-03-01 00:10:00|154145.2|153803.2|153997.5|153655.5|154222.3|153880.3|153985.4|153643.4|778
1646093700000|2022-03-01 00:15:00|154003.6|153661.6|153948.7|153606.7|154058.2|153716.2|153909.5|153567.5|548
1646094000000|2022-03-01 00:20:00|153957.2|153615.2|153992.8|153650.8|154018.5|153676.5|153933.1|153591.1|389
1646094300000|2022-03-01 00:25:00|153993.8|153651.8|154014.1|153672.1|154045.5|153703.5|153951.9|153609.9|648
1646094600000|2022-03-01 00:30:00|154014|153672|154015.7|153673.7|154027|153709.5|153991.6|153649.6|619
1646094900000|2022-03-01 00:35:00|154015.2|153673.2|153998.1|153656.1|154024.8|153682.8|153992.8|153650.8|561
1646095200000|2022-03-01 00:40:00|154003|153661|154035.7|153693.7|154050.8|153723|153991.4|153649.4|566
1646095500000|2022-03-01 00:45:00|154031.4|153689.4|154132.7|153790.7|154134|153792|154019.2|153677.2|339
1646095800000|2022-03-01 00:50:00|154134|153792|154092.5|153750.5|154139.3|153797.3|154064.3|153722.3|581
1646096100000|2022-03-01 00:55:00|154093.7|153751.7|154088.1|153746.1|154150.5|153808.5|154061.7|153719.7|554
1646096400000|2022-03-01 01:00:00|154079.8|153737.8|154133.6|153926.7|154180.4|153969.4|154014.8|153684.2|1132
1646096700000|2022-03-01 01:05:00|154132.1|153922.8|154077.2|153947.2|154137.4|153984.5|154033.5|153870.7|891
1646097000000|2022-03-01 01:10:00|154075.7|153945.7|154080.5|153950.5|154142.5|153969.1|154063.6|153879.7|1036
1646097300000|2022-03-01 01:15:00|154076.2|153946.2|154112.7|153910.7|154147|153984.2|154064.8|153862|875
1646097600000|2022-03-01 01:20:00|154080.2|153950.2|154059.6|153929.6|154128.7|153959.9|154047.5|153842.3|987
1646097900000|2022-03-01 01:25:00|154059.7|153929.7|154014.1|153809.7|154139|153944.8|153972.7|153780.3|926
1646098200000|2022-03-01 01:30:00|154009.2|153804.8|153977|153766.2|154025.6|153845.6|153918.8|153712.5|1177
1646098500000|2022-03-01 01:35:00|153978.7|153768.8|153924.7|153794.7|153992|153833|153906.4|153733.1|1132
1646098800000|2022-03-01 01:40:00|153927.6|153797.6|153958.8|153828.8|153990.4|153835.8|153910.5|153738.9|1079
1646099100000|2022-03-01 01:45:00|153957.2|153827.2|154007.6|153769.4|154040|153839.9|153943.5|153742.9|1032
1646099400000|2022-03-01 01:50:00|154011.2|153765.9|153945.5|153815.5|154046.3|153830.9|153935.1|153725.5|1030
1646099700000|2022-03-01 01:55:00|153944.3|153814.3|153947.1|153817.1|153985.4|153841.5|153933.9|153783.1|974
1646100000000|2022-03-01 02:00:00|153948.3|153818.3|153917.6|153787.6|153984.4|153820.5|153885.1|153733.7|1034
1646100300000|2022-03-01 02:05:00|153917.4|153787.4|153966.6|153687.2|154017.4|153793.1|153903.9|153632.4|891
1646100600000|2022-03-01 02:10:00|153961.2|153678.9|153938.1|153808.1|154042.7|153811.9|153914.2|153642|1093
1646100900000|2022-03-01 02:15:00|153938.2|153808.2|153915.1|153785.1|153942|153812|153909|153779|879
1646101200000|2022-03-01 02:20:00|153917.5|153787.5|153840.6|153710.6|153927.1|153797.1|153835.2|153705.2|981
1646101500000|2022-03-01 02:25:00|153840.9|153710.9|153733.8|153603.8|153847.1|153717.1|153726.7|153579.4|843
1646101800000|2022-03-01 02:30:00|153736.8|153606.8|153764.2|153634.2|153771.4|153641.4|153716|153586|729
1646102100000|2022-03-01 02:35:00|153763|153633|153757.4|153627.4|153769.7|153639.7|153747.1|153617.1|664
1646102400000|2022-03-01 02:40:00|153759.8|153629.8|153754.1|153624.1|153766.9|153636.9|153739|153609|676
1646102700000|2022-03-01 02:45:00|153760.2|153630.2|153752.2|153622.2|153763|153633|153738.4|153608.4|610
1646103000000|2022-03-01 02:50:00|153741.2|153611.2|153749.9|153619.9|153769.1|153639.1|153740.8|153610.8|694
1646103300000|2022-03-01 02:55:00|153751.1|153621.1|153758.4|153628.4|153763.3|153633.3|153734.3|153604.3|685
1646103600000|2022-03-01 03:00:00|153755.1|153625.1|153752.5|153622.5|153767.7|153637.7|153742.4|153612.4|689
1646103900000|2022-03-01 03:05:00|153753|153623|153764.2|153634.2|153771.5|153641.5|153738.8|153608.8|843
1646104200000|2022-03-01 03:10:00|153765.8|153635.8|153804.2|153674.2|153811.7|153681.7|153744.2|153614.2|919
1646104500000|2022-03-01 03:15:00|153804.7|153674.7|153797.1|153667.1|153813.7|153683.7|153758.2|153628.2|805
1646104800000|2022-03-01 03:20:00|153794.9|153664.9|153778.2|153648.2|153834|153704|153765.1|153635.1|789
1646105100000|2022-03-01 03:25:00|153777.9|153647.9|153793.5|153663.5|153805|153675|153745.6|153600|919
1646105400000|2022-03-01 03:30:00|153785.1|153655.1|153754.8|153624.8|153806.1|153665.6|153696.9|153566.9|942
1646105700000|2022-03-01 03:35:00|153755.6|153625.6|153789.9|153659.9|153801.4|153671.4|153704.3|153574.3|900
1646106000000|2022-03-01 03:40:00|153790.5|153660.5|153821.2|153691.2|153893.5|153738.1|153778.9|153604.5|805
1646106300000|2022-03-01 03:45:00|153820.5|153690.5|153861.5|153630.5|153896.5|153703.1|153801.6|153602.4|791
1646106600000|2022-03-01 03:50:00|153853.9|153637.7|153856.6|153635.8|153889.1|153699.5|153804.8|153603.5|781
1646106900000|2022-03-01 03:55:00|153851.3|153643.3|153800.7|153670.7|153895.5|153685.1|153790.4|153589|746
1646107200000|2022-03-01 04:00:00|153802.2|153672.2|153804.1|153674.1|153872.7|153695.8|153792.4|153600.2|738
1646107500000|2022-03-01 04:05:00|153848.7|153625.3|153848|153554.8|153874|153679.5|153770.2|153545.8|799
1646107800000|2022-03-01 04:10:00|153826.1|153575.4|153830.8|153534.1|153878.5|153591.4|153799.4|153522.5|777
1646108100000|2022-03-01 04:15:00|153821.6|153552.8|153800.4|153546.5|153841.8|153585.8|153794.2|153524.8|729
1646108400000|2022-03-01 04:20:00|153802.2|153543|153793.5|153552.4|153829.5|153608.5|153738.5|153516.1|701
1646108700000|2022-03-01 04:25:00|153794.7|153549.4|153740.9|153444.6|153818.4|153603.1|153722.1|153422.7|774
1646109000000|2022-03-01 04:30:00|153742.6|153444.3|153726.3|153452|153773.8|153499.3|153718.6|153422|670
1646109300000|2022-03-01 04:35:00|153726.9|153450.7|153653.8|153453|153753.8|153500.9|153618.6|153404.4|764
1646109600000|2022-03-01 04:40:00|153618.4|153488.4|153673.8|153461|153707.3|153506.2|153610.5|153430.5|703
1646109900000|2022-03-01 04:45:00|153669.4|153458.7|153668.6|153450.3|153710.6|153507.7|153571.2|153374.9|798
1646110200000|2022-03-01 04:50:00|153664.1|153451.1|153696.5|153472.2|153699.9|153530.5|153587.2|153423.2|776
1646110500000|2022-03-01 04:55:00|153693.8|153477.8|153645.1|153515.1|153703.9|153537.3|153615.3|153439.7|811
1646110800000|2022-03-01 05:00:00|153643.9|153513.9|153638.5|153508.5|153713|153533.8|153630.2|153460.1|824
1646111100000|2022-03-01 05:05:00|153639.1|153509.1|153641.8|153511.8|153682.6|153527.3|153632.8|153472.6|723
1646111400000|2022-03-01 05:10:00|153641.6|153511.6|153725.5|153509.2|153746.7|153561|153640.5|153453.7|830
1646111700000|2022-03-01 05:15:00|153725.7|153509.4|153672|153542|153752.9|153577.9|153652.4|153482.7|825
1646112000000|2022-03-01 05:20:00|153671.7|153541.7|153604.3|153474.3|153718.9|153546.2|153594.1|153435.3|737
1646112300000|2022-03-01 05:25:00|153601.3|153471.3|153622|153492|153675.8|153502.4|153592|153422.2|720
1646112600000|2022-03-01 05:30:00|153621.8|153491.8|153634.4|153504.4|153700.8|153511.4|153604.3|153438.2|686
1646112900000|2022-03-01 05:35:00|153633.7|153503.7|153683.4|153553.4|153722.2|153559.3|153610.7|153448.1|699
1646113200000|2022-03-01 05:40:00|153681.8|153551.8|153783.2|153653.2|153825.5|153668.9|153665.9|153494.1|617
1646113500000|2022-03-01 05:45:00|153781.9|153651.9|153852.6|153722.6|153897.2|153736.7|153777.3|153577.8|533
1646113800000|2022-03-01 05:50:00|153851.3|153721.3|153906.2|153776.2|153944.9|153814.9|153841.2|153684.4|723
1646114100000|2022-03-01 05:55:00|153907.8|153777.8|153879.8|153749.8|153950|153788.6|153819.6|153689.6|849
1646114400000|2022-03-01 06:00:00|153883.2|153753.2|153880.2|153750.2|153896.9|153766.9|153839.5|153709.5|736
1646114700000|2022-03-01 06:05:00|153879.9|153749.9|153883.5|153753.5|153888.1|153758.1|153878|153748|774
1646115000000|2022-03-01 06:10:00|153883.4|153753.4|153887.6|153757.6|153895.1|153765.1|153876.3|153746.3|392
1646115300000|2022-03-01 06:15:00|153887.7|153757.7|154002.3|153872.3|154007.9|153877.9|153879.7|153749.7|677
1646115600000|2022-03-01 06:20:00|154002.5|153872.5|153993.3|153863.3|154010.9|153880.9|153974.3|153844.3|534
1646115900000|2022-03-01 06:25:00|153993.4|153863.4|153883.8|153753.8|153999.1|153869.1|153866.6|153736.6|672
1646116200000|2022-03-01 06:30:00|153884.6|153754.6|153862.6|153732.6|153906.8|153776.8|153862.6|153732.6|600
1646116500000|2022-03-01 06:35:00|153868.8|153738.8|153766.6|153636.6|153887|153757|153753.4|153623.4|465
1646116800000|2022-03-01 06:40:00|153767.1|153637.1|153861.9|153731.9|153869.4|153739.4|153743.7|153613.7|596
1646117100000|2022-03-01 06:45:00|153869|153739|153699|153569|153882|153752|153698.6|153568.6|934
1646117400000|2022-03-01 06:50:00|153698.9|153568.9|153448.2|153318.2|153713.3|153583.3|153439.7|153309.7|895
1646117700000|2022-03-01 06:55:00|153440.4|153310.4|153101|152971|153444.1|153314.1|153080.4|152950.4|957
1646118000000|2022-03-01 07:00:00|153100.4|152970.4|153342.7|153212.7|153344|153214|152995.5|152878.2|897
1646118300000|2022-03-01 07:05:00|153343.5|153213.5|152942.9|152812.9|153343.5|153213.5|152915.8|152785.8|1055
1646118600000|2022-03-01 07:10:00|152949.6|152819.6|153013.7|152883.7|153034.7|152913.1|152736.7|152606.7|854
1646118900000|2022-03-01 07:15:00|153014.3|152884.3|152945.3|152815.3|153034.8|152928.3|152905.6|152775.6|832
1646119200000|2022-03-01 07:20:00|152946.5|152816.5|152931.3|152801.3|152972.5|152863.1|152860.7|152755.8|671
1646119500000|2022-03-01 07:25:00|152927.3|152797.3|152967.9|152837.9|152992.9|152862.9|152682|152552|879
1646119800000|2022-03-01 07:30:00|152969.6|152839.6|152915.6|152785.6|152987.8|152873.6|152883.5|152775.5|828
1646120100000|2022-03-01 07:35:00|152915.9|152785.9|153061.1|152971.1|153112.4|153000.6|152905.6|152780|906
1646120400000|2022-03-01 07:40:00|153059.6|152969.6|153220.8|153090.8|153373.2|153243.2|153007.6|152877.6|1026
1646120700000|2022-03-01 07:45:00|153218.1|153088.1|153091.8|152961.8|153330.8|153200.8|153072.5|152942.5|926
1646121000000|2022-03-01 07:50:00|153092|152962|153004.7|152874.7|153092|152962|152944.7|152834.6|689
1646121300000|2022-03-01 07:55:00|153004.9|152874.9|152946.2|152816.2|153048.5|152918.5|152926.3|152796.3|803
1646121600000|2022-03-01 08:00:00|152943|152813|153090.2|152960.2|153092.4|152962.4|152930.7|152803.2|990
1646121900000|2022-03-01 08:05:00|153088|152958|153032.6|152942.6|153131.7|153018.9|152972.3|152882.3|959
1646122200000|2022-03-01 08:10:00|153031.8|152941.8|152956|152866|153173.5|153083.5|152951.9|152861.9|880
1646122500000|2022-03-01 08:15:00|152956.2|152866.2|152983|152893|153011.9|152894.8|152866.8|152776|1017
1646122800000|2022-03-01 08:20:00|152982.8|152892.8|153072.2|152982.2|153119.9|153029.9|152979.9|152871.1|944
1646123100000|2022-03-01 08:25:00|153072.7|152982.7|152998.1|152868.1|153133|153043|152980.7|152868.1|925
1646123400000|2022-03-01 08:30:00|152998.6|152868.6|152868|152778|152999.5|152869.5|152747.6|152657.6|928
1646123700000|2022-03-01 08:35:00|152867.8|152777.8|152713.5|152623.5|152951.1|152830.4|152588.1|152488.1|846
1646124000000|2022-03-01 08:40:00|152722.6|152632.6|152972.3|152882.3|153040|152950|152706.1|152616.1|942
1646124300000|2022-03-01 08:45:00|152971.8|152881.8|153006.4|152916.4|153032.3|152932.7|152896|152802.1|832
1646124600000|2022-03-01 08:50:00|153006.7|152916.7|152910.5|152820.5|153131.6|153041.6|152837|152747|862
1646124900000|2022-03-01 08:55:00|152909|152819|152858.2|152768.2|153097.5|153007.5|152856.8|152748.1|892
1646125200000|2022-03-01 09:00:00|152861.3|152771.3|153110.7|153020.7|153302.7|153172.7|152854.3|152764.3|1048
1646125500000|2022-03-01 09:05:00|153110.3|153020.3|153211.8|153121.8|153255.2|153146.2|153074.4|152984.4|918
1646125800000|2022-03-01 09:10:00|153212.3|153122.3|153410.2|153280.2|153420.9|153290.9|153208.9|153118.9|958
1646126100000|2022-03-01 09:15:00|153416.2|153286.2|153141.4|153051.4|153427.5|153314.4|153122|153003.2|883
1646126400000|2022-03-01 09:20:00|153141.7|153051.7|153112.4|153022.4|153201|153105.4|153088|152994.2|1039
1646126700000|2022-03-01 09:25:00|153112.3|153022.3|153149.6|153059.6|153172.8|153080.8|153068.9|152978.9|1056
1646127000000|2022-03-01 09:30:00|153146.5|153056.5|153504.2|153374.2|153522.5|153392.5|153140.8|153050.8|1046
1646127300000|2022-03-01 09:35:00|153503.1|153373.1|153590.5|153500.5|153702.7|153590.2|153449.1|153319.1|1010
1646127600000|2022-03-01 09:40:00|153590.2|153500.2|153665|153575|153785.8|153695.8|153553.5|153440.9|1036
1646127900000|2022-03-01 09:45:00|153668.4|153578.4|153744|153654|153820.4|153730.4|153644.5|153554.5|1042
1646128200000|2022-03-01 09:50:00|153741.6|153651.6|153802.7|153712.7|153812.2|153722.2|153695.8|153605.8|1032
1646128500000|2022-03-01 09:55:00|153805.6|153715.6|153744.6|153654.6|153816.6|153725.6|153734.5|153636.1|995
1646128800000|2022-03-01 10:00:00|153744.9|153654.9|153634.2|153504.2|153756.9|153666.9|153565|153469|982
1646129100000|2022-03-01 10:05:00|153633.9|153503.9|153913.5|153823.5|153916.1|153826.1|153633.9|153503.9|1017
1646129400000|2022-03-01 10:10:00|153913.9|153823.9|153968.8|153878.8|154011.8|153921.8|153862.4|153748.3|1103
1646129700000|2022-03-01 10:15:00|153970.4|153880.4|153715.4|153625.4|153994.3|153904.3|153659.1|153564.1|1085
1646130000000|2022-03-01 10:20:00|153715.3|153625.3|153668.4|153578.4|153723.6|153633.6|153612.5|153502.2|940
1646130300000|2022-03-01 10:25:00|153670.9|153580.9|153757.5|153667.5|153793.9|153688.2|153669.6|153579.6|1051
1646130600000|2022-03-01 10:30:00|153756|153666|153825.9|153735.9|153859.6|153769.6|153652.8|153562.8|1077
1646130900000|2022-03-01 10:35:00|153831.7|153741.7|154191.4|154061.4|154238.4|154108.4|153821.8|153731.8|921
1646131200000|2022-03-01 10:40:00|154174.9|154084.9|153881.5|153791.5|154202.5|154098.8|153863.1|153751.1|1047
1646131500000|2022-03-01 10:45:00|153879.2|153789.2|153737|153647|153923.2|153829.7|153724.9|153619.7|1077
1646131800000|2022-03-01 10:50:00|153737.5|153647.5|153914.5|153824.5|153966.7|153854.3|153651.7|153530.2|1017
1646132100000|2022-03-01 10:55:00|153914.2|153824.2|153981.6|153891.6|153997.6|153907.6|153843.8|153753.8|813
1646132400000|2022-03-01 11:00:00|153985.5|153895.5|154032.6|153942.6|154059.8|153969.8|153818.2|153728.2|958
1646132700000|2022-03-01 11:05:00|154032.2|153942.2|153849.6|153759.6|154032.2|153942.2|153797.4|153707.4|1091
1646133000000|2022-03-01 11:10:00|153845.4|153755.4|153856.1|153766.1|153884.9|153774.3|153789.1|153699.1|1058
1646133300000|2022-03-01 11:15:00|153856.6|153766.6|153746.3|153656.3|153859.7|153769.7|153693.7|153603.7|978
1646133600000|2022-03-01 11:20:00|153745.1|153655.1|153840.6|153710.6|153865.6|153748.9|153584.1|153472.6|963
1646133900000|2022-03-01 11:25:00|153839.1|153709.1|153806|153716|153986.4|153874.1|153788.5|153660.7|758
1646134200000|2022-03-01 11:30:00|153806.5|153716.5|153846.2|153756.2|153882.5|153792.5|153772.4|153677.7|1030
1646134500000|2022-03-01 11:35:00|153847.1|153757.1|154002.7|153872.7|154007.7|153892.5|153829|153739|782
1646134800000|2022-03-01 11:40:00|153999.8|153869.8|153912|153782|154054.6|153964.6|153884.5|153771.5|680
1646135100000|2022-03-01 11:45:00|153913.2|153783.2|153920.3|153790.3|154000.7|153878.3|153856.4|153746|1012
1646135400000|2022-03-01 11:50:00|153920.1|153790.1|154033.8|153903.8|154077|153979|153878.9|153779.8|1054
1646135700000|2022-03-01 11:55:00|154034.1|153904.1|154071.1|153981.1|154084.9|153991.3|154001|153896.2|967
1646136000000|2022-03-01 12:00:00|154069.2|153979.2|153861.5|153771.5|154071.8|153981.8|153861.4|153771.4|889
1646136300000|2022-03-01 12:05:00|153860.8|153770.8|153954.1|153824.1|154021.5|153908.1|153847.6|153757.6|1114
1646136600000|2022-03-01 12:10:00|153953.7|153823.7|154056.9|153966.9|154074.3|153984.3|153932.4|153823.7|767
1646136900000|2022-03-01 12:15:00|154056.4|153966.4|154203.2|154113.2|154223.3|154122.7|154055.7|153965.7|992
1646137200000|2022-03-01 12:20:00|154204.2|154114.2|154199.5|154109.5|154225.5|154135.5|154129.4|154018.4|859
1646137500000|2022-03-01 12:25:00|154198.3|154108.3|154108.8|154018.8|154297.6|154207.6|154103.4|153993.9|998
1646137800000|2022-03-01 12:30:00|154110.8|154020.8|154122.3|153992.3|154201.2|154111.2|154085.2|153980.4|988
1646138100000|2022-03-01 12:35:00|154123.6|153993.6|153969|153879|154127.5|154018.2|153902.7|153787.3|807
1646138400000|2022-03-01 12:40:00|153970.1|153880.1|154220|154130|154234.5|154133.6|153953.3|153863.3|931
1646138700000|2022-03-01 12:45:00|154219.7|154129.7|154168.2|154078.2|154254.8|154164.8|154168.2|154078.2|998
1646139000000|2022-03-01 12:50:00|154172.6|154082.6|154337.3|154247.3|154343.8|154253.8|154160.7|154070.7|908
1646139300000|2022-03-01 12:55:00|154335.6|154245.6|154270.2|154140.2|154362.3|154245.6|154239.8|154127.6|878
1646139600000|2022-03-01 13:00:00|154269|154139|154103.6|154013.6|154308.3|154205.2|154072.6|153973.2|868
1646139900000|2022-03-01 13:05:00|154103.3|154013.3|154269.9|154179.9|154299.2|154194.1|154052.7|153962.7|1033
1646140200000|2022-03-01 13:10:00|154269.1|154179.1|154286|154196|154298.6|154208.6|154231.4|154141.4|1086
1646140500000|2022-03-01 13:15:00|154294.5|154204.5|154265.7|154175.7|154371.2|154281.2|154220.9|154112.2|1055
1646140800000|2022-03-01 13:20:00|154270.3|154180.3|154287.7|154197.7|154426.6|154336.6|154265.7|154175.7|1078
1646141100000|2022-03-01 13:25:00|154287.8|154197.8|154211.4|154121.4|154299.6|154209.6|154174.4|154044.4|1098
1646141400000|2022-03-01 13:30:00|154210.2|154120.2|154094.8|153964.8|154220.9|154120.2|154065.3|153950|1103
1646141700000|2022-03-01 13:35:00|154095.4|153965.4|154122.8|154032.8|154190|154100|154012.3|153895|1016
1646142000000|2022-03-01 13:40:00|154123|154033|153957.2|153867.2|154123|154033|153925.8|153835.8|942
1646142300000|2022-03-01 13:45:00|153958.2|153868.2|154051|153961|154151.7|154028|153895.5|153805.5|1000
1646142600000|2022-03-01 13:50:00|154047.2|153957.2|153748.6|153658.6|154059.2|153957.2|153747.8|153626.5|1018
1646142900000|2022-03-01 13:55:00|153769.3|153639.3|153827.3|153737.3|153895.4|153785.5|153733|153639.3|926
1646143200000|2022-03-01 14:00:00|153825.8|153735.8|153774.9|153684.9|153940.6|153850.6|153714.8|153615.8|923
1646143500000|2022-03-01 14:05:00|153767.6|153677.6|153838.9|153748.9|153845.8|153755.8|153747.1|153657.1|861
1646143800000|2022-03-01 14:10:00|153840.1|153750.1|153985.8|153895.8|153989.1|153899.1|153831.4|153741.4|954
1646144100000|2022-03-01 14:15:00|153986.1|153896.1|153768.7|153678.7|153987.8|153897.8|153748.1|153641.3|980
1646144400000|2022-03-01 14:20:00|153768.8|153678.8|153833.2|153743.2|153891|153790.9|153767.1|153677.1|966
1646144700000|2022-03-01 14:25:00|153837.7|153747.7|153838.9|153748.9|153922|153832|153823.2|153733.2|938
1646145000000|2022-03-01 14:30:00|153838.6|153748.6|153723.5|153633.5|153840|153750|153664.8|153574.8|800
1646145300000|2022-03-01 14:35:00|153723.2|153633.2|153680|153590|153769.1|153679.1|153620.6|153530.6|827
1646145600000|2022-03-01 14:40:00|153679.8|153589.8|153859.3|153635.1|153859.3|153701.1|153617.7|153527.7|751
1646145900000|2022-03-01 14:45:00|153808.5|153678.5|153742.7|153652.7|153814.6|153698.5|153646.6|153546.9|806
1646146200000|2022-03-01 14:50:00|153744|153654|153685.3|153595.3|153745.3|153655.3|153633.3|153543.3|760
1646146500000|2022-03-01 14:55:00|153684|153594|153637.6|153507.6|153696.7|153606.7|153621.3|153504.9|735
1646146800000|2022-03-01 15:00:00|153634.7|153504.7|153831.3|153741.3|153899.5|153809.5|153601.7|153471.7|825
1646147100000|2022-03-01 15:05:00|153830.8|153740.8|153793.9|153663.9|153853.4|153763.4|153655.5|153553.9|829
1646147400000|2022-03-01 15:10:00|153790.7|153660.7|153734.3|153644.3|153840|153750|153716.7|153626.7|763
1646147700000|2022-03-01 15:15:00|153735.4|153645.4|153729.7|153639.7|153818.7|153728.7|153582.8|153472.2|775
1646148000000|2022-03-01 15:20:00|153730.4|153640.4|153793.2|153703.2|153793.2|153703.2|153584.2|153473.2|814
1646148300000|2022-03-01 15:25:00|153792.2|153702.2|153836.9|153706.9|153921|153813.2|153778|153688|782
1646148600000|2022-03-01 15:30:00|153772.3|153682.3|153888.5|153798.5|153918.3|153805.4|153660.6|153570.6|787
1646148900000|2022-03-01 15:35:00|153888.8|153798.8|153710.1|153620.1|153913.9|153809.8|153703.4|153613.4|756
1646149200000|2022-03-01 15:40:00|153709.4|153619.4|153612.4|153522.4|153723.7|153633.7|153583.3|153493.3|675
1646149500000|2022-03-01 15:45:00|153613.2|153523.2|153817|153727|153822|153732|153566.3|153476.3|765
1646149800000|2022-03-01 15:50:00|153814.3|153724.3|153659.3|153569.3|153853.1|153763.1|153622.6|153532.6|784
1646150100000|2022-03-01 15:55:00|153658.8|153568.8|153502|153412|153760.5|153670.5|153499.9|153409.9|791
1646150400000|2022-03-01 16:00:00|153505.2|153415.2|153553.1|153463.1|153590.7|153485.4|153421.8|153331.8|773
1646150700000|2022-03-01 16:05:00|153557.9|153467.9|153770.8|153680.8|153776.6|153686.6|153542.3|153452.3|802
1646151000000|2022-03-01 16:10:00|153769.9|153679.9|153646.6|153556.6|153781.5|153691.5|153644.4|153554.4|685
1646151300000|2022-03-01 16:15:00|153650.1|153560.1|153715.7|153625.7|153749.1|153659.1|153647.8|153557.8|694
1646151600000|2022-03-01 16:20:00|153714.4|153624.4|153666.2|153576.2|153759|153662.7|153649.5|153539.8|761
1646151900000|2022-03-01 16:25:00|153670.3|153580.3|153685.1|153555.1|153715.6|153594.4|153660.5|153551.5|766
1646152200000|2022-03-01 16:30:00|153662.5|153572.5|153713.7|153623.7|153718.2|153628.2|153662.5|153558.2|822
1646152500000|2022-03-01 16:35:00|153714.2|153624.2|153860.8|153770.8|153896.5|153806.5|153702.3|153612.3|780
1646152800000|2022-03-01 16:40:00|153866.4|153776.4|153954.1|153864.1|153995|153880.6|153758.1|153668.1|834
1646153100000|2022-03-01 16:45:00|153953.3|153863.3|153991.1|153861.1|154129|153999|153951.3|153851.6|808
1646153400000|2022-03-01 16:50:00|153985.8|153855.8|154200.9|154110.9|154227.3|154137.3|153917.7|153805.6|769
1646153700000|2022-03-01 16:55:00|154201|154111|154297.7|154207.7|154410.3|154301.2|154121.5|154031.5|795
1646154000000|2022-03-01 17:00:00|154293.8|154203.8|154255.4|154165.4|154318.2|154207.1|154240.6|154137.8|795
1646154300000|2022-03-01 17:05:00|154254.6|154164.6|154411.1|154281.1|154423.1|154307.5|154225.6|154098.6|819
1646154600000|2022-03-01 17:10:00|154411.8|154281.8|154377|154247|154492.3|154386.2|154333.7|154232.7|818
1646154900000|2022-03-01 17:15:00|154381.8|154251.8|154497.5|154367.5|154512.5|154403.9|154368.2|154244.7|820
1646155200000|2022-03-01 17:20:00|154496.2|154366.2|154564.8|154474.8|154572.4|154482.4|154476.1|154346.1|817
1646155500000|2022-03-01 17:25:00|154558.7|154468.7|154541.2|154411.2|154580.5|154474.7|154485.2|154355.2|745
1646155800000|2022-03-01 17:30:00|154541.1|154411.1|154378.6|154248.6|154554.4|154449.2|154363.6|154233.6|560
1646156100000|2022-03-01 17:35:00|154377.4|154247.4|154385|154255|154432.1|154310.2|154306.9|154176.9|814
1646156400000|2022-03-01 17:40:00|154386.1|154256.1|154513.9|154383.9|154517|154387|154313.1|154203.9|797
1646156700000|2022-03-01 17:45:00|154515.6|154385.6|154427.6|154337.6|154571.5|154481.5|154413.1|154301|667
1646157000000|2022-03-01 17:50:00|154429.3|154339.3|154540.4|154450.4|154575.3|154484.4|154407.5|154317.5|761
1646157300000|2022-03-01 17:55:00|154540.5|154450.5|154690.3|154600.3|154766.3|154654.6|154535.6|154445.6|795
1646157600000|2022-03-01 18:00:00|154733.7|154643.7|154617.2|154527.2|154797|154681.3|154603.1|154500.7|761
1646157900000|2022-03-01 18:05:00|154616.4|154526.4|154693.2|154603.2|154701.5|154611.5|154611.2|154521.2|667
1646158200000|2022-03-01 18:10:00|154694.8|154604.8|154820.8|154730.8|154821.9|154731.9|154675|154585|733
1646158500000|2022-03-01 18:15:00|154821.5|154731.5|154775.6|154685.6|154842|154752|154765.4|154675.4|721
1646158800000|2022-03-01 18:20:00|154779.7|154689.7|154817.8|154727.8|154833.1|154743.1|154744.8|154654.8|649
1646159100000|2022-03-01 18:25:00|154818.2|154728.2|154935|154845|155008.4|154918.4|154813.8|154723.8|714
1646159400000|2022-03-01 18:30:00|154934.6|154844.6|154840.8|154750.8|154937.4|154847.4|154793.5|154703.5|608
1646159700000|2022-03-01 18:35:00|154828.9|154738.9|154730|154640|154897.7|154788.3|154725.5|154617.9|705
1646160000000|2022-03-01 18:40:00|154730.4|154640.4|154748.5|154658.5|154799.6|154696.6|154582.6|154466.1|693
1646160300000|2022-03-01 18:45:00|154748.9|154658.9|154924.6|154794.6|154929.1|154808.1|154650.7|154546.5|723
1646160600000|2022-03-01 18:50:00|154901|154811|154736.7|154606.7|154937.4|154814.6|154710|154580|722
1646160900000|2022-03-01 18:55:00|154736.6|154606.6|154534.8|154444.8|154776.1|154678.3|154522.4|154408.3|723
1646161200000|2022-03-01 19:00:00|154553.9|154423.9|154715.5|154625.5|154734.5|154628.3|154548.7|154423.9|800
1646161500000|2022-03-01 19:05:00|154713.8|154623.8|154651.3|154521.3|154787|154657|154594.4|154476.5|641
1646161800000|2022-03-01 19:10:00|154651.7|154521.7|154772.3|154642.3|154796.6|154666.6|154633.8|154519.1|732
1646162100000|2022-03-01 19:15:00|154773|154643|154625.9|154495.9|154803.9|154687.5|154608.5|154479.7|681
1646162400000|2022-03-01 19:20:00|154626.3|154496.3|154520.9|154390.9|154696.9|154566.9|154446|154333.8|769
1646162700000|2022-03-01 19:25:00|154521|154391|154479.6|154389.6|154555.2|154462.2|154447.6|154343.5|735
1646163000000|2022-03-01 19:30:00|154479.5|154389.5|154402.4|154312.4|154508.3|154418.3|154354.9|154232|758
1646163300000|2022-03-01 19:35:00|154402.5|154312.5|154208|154078|154412|154322|154083.9|153968.1|745
1646163600000|2022-03-01 19:40:00|154214.8|154084.8|154178.7|154048.7|154218.4|154107.3|154136.2|154033.9|530
1646163900000|2022-03-01 19:45:00|154178|154048|154255.7|154165.7|154325.2|154195.2|154162.2|154047.2|509
1646164200000|2022-03-01 19:50:00|154255.4|154165.4|154474.7|154344.7|154482.8|154352.8|154246.9|154156.9|431
1646164500000|2022-03-01 19:55:00|154474.6|154344.6|154454|154324|154544.2|154414.2|154451.7|154321.7|552
1646164800000|2022-03-01 20:00:00|154458|154328|154362.1|154232.1|154475.6|154346.6|154351.7|154221.7|588
1646165100000|2022-03-01 20:05:00|154359.3|154229.3|154285.5|154155.5|154361.1|154231.1|154227.4|154097.4|691
1646165400000|2022-03-01 20:10:00|154285.8|154155.8|154266|154176|154308.1|154182.8|154262.9|154144.5|495
1646165700000|2022-03-01 20:15:00|154265.5|154175.5|154295.8|154165.8|154325.7|154195.7|154265.5|154138.2|552
1646166000000|2022-03-01 20:20:00|154291.8|154161.8|154249.9|154119.9|154380.2|154263.5|154208.9|154100.4|587
1646166300000|2022-03-01 20:25:00|154249.4|154119.4|154408.4|154278.4|154418.3|154304.3|154220.4|154098.8|677
1646166600000|2022-03-01 20:30:00|154408.8|154278.8|154746.6|154616.6|154762.5|154652.1|154393.1|154277.9|721
1646166900000|2022-03-01 20:35:00|154745.7|154615.7|154603|154473|154774.5|154661.1|154571.3|154452.7|710
1646167200000|2022-03-01 20:40:00|154596.4|154466.4|154594.3|154464.3|154604.2|154482.8|154509.3|154401.6|664
1646167500000|2022-03-01 20:45:00|154594|154464|154505.9|154415.9|154598.4|154468.4|154456.7|154326.7|527
1646167800000|2022-03-01 20:50:00|154505.5|154415.5|154606.8|154476.8|154701.5|154599.2|154505.5|154415.5|753
1646168100000|2022-03-01 20:55:00|154606.7|154476.7|154415.4|154285.4|154638.2|154529.4|154341|154234.7|805
1646168400000|2022-03-01 21:00:00|154416|154286|154124.3|153994.3|154428.7|154306.2|154119|153989|758
1646168700000|2022-03-01 21:05:00|154124.1|153994.1|154159|154029|154180.5|154050.5|154122.3|153992.3|663
1646169000000|2022-03-01 21:10:00|154156.3|154026.3|154128.8|153998.8|154177.7|154059.9|154116.9|153994.5|455
1646169300000|2022-03-01 21:15:00|154130.5|154000.5|154105.2|153975.2|154147.9|154017.9|154099.6|153969.6|407
1646169600000|2022-03-01 21:20:00|154104.3|153974.3|154098.5|153968.5|154129|153999|154092.6|153962.6|373
1646169900000|2022-03-01 21:25:00|154099.3|153969.3|154118.9|153988.9|154120.6|153990.6|154068.3|153938.3|384
1646170200000|2022-03-01 21:30:00|154111.7|153981.7|154145.2|154015.2|154151.2|154021.2|154092.8|153928.7|351
1646170500000|2022-03-01 21:35:00|154145.7|154015.7|154141.8|154011.8|154198|154030|154124.4|153957.9|498
1646170800000|2022-03-01 21:40:00|154149.4|154019.4|154142.3|154012.3|154198.3|154037.3|154094.7|153952.8|432
1646171100000|2022-03-01 21:45:00|154140.9|154010.9|154133.5|154003.5|154211.3|154021.5|154130|153944|688
1646171400000|2022-03-01 21:50:00|154191|153955.7|154206.2|153978.4|154247.8|154038.4|154134.6|153919.9|573
1646171700000|2022-03-01 21:55:00|154210.3|153977.7|154309.4|153967.4|154385.3|154043.3|154059.8|153843.4|493
1646172000000|2022-03-01 22:00:00|154279.2|153937.2|154434.8|154092.8|154445.5|154103.5|154274.3|153932.3|38
1646173200000|2022-03-01 22:20:00|154444.5|154102.5|154461.5|154119.5|154512.5|154170.5|154444.5|154102.5|15
1646173500000|2022-03-01 22:25:00|154447.9|154105.9|154491.9|154149.9|154502.9|154160.9|154447.9|154105.9|10
1646173800000|2022-03-01 22:30:00|154429.3|154087.3|154275.7|153933.7|154450.6|154108.6|154211|153869|112
1646174100000|2022-03-01 22:35:00|154256|153914|154325.2|153983.2|154379.6|154037.6|154228.4|153886.4|341
1646174400000|2022-03-01 22:40:00|154322.1|153980.1|154257.6|153915.6|154430.6|154088.6|154219.2|153877.2|437
1646174700000|2022-03-01 22:45:00|154247.6|153905.6|154256.2|153914.2|154288|153946|154212.2|153870.2|295
1646175000000|2022-03-01 22:50:00|154262.1|153920.1|154221.7|153879.7|154293.7|153951.7|154108.7|153766.7|501
1646175300000|2022-03-01 22:55:00|154221.6|153879.6|154244.8|153902.8|154301.7|153959.7|154156.7|153814.7|522
1646175600000|2022-03-01 23:00:00|154243.6|153901.6|154259.3|153917.3|154275.5|153933.5|154107.4|153765.4|356
1646175900000|2022-03-01 23:05:00|154262|153920|154270.8|153928.8|154272.6|153930.6|154208.5|153866.5|266
1646176200000|2022-03-01 23:10:00|154255.8|153913.8|154235.7|153893.7|154264.1|153922.1|154201.5|153859.5|359
1646176500000|2022-03-01 23:15:00|154243|153901|154234.3|153892.3|154262.8|153920.8|154184.5|153842.5|345
1646176800000|2022-03-01 23:20:00|154241.1|153899.1|154253.2|153911.2|154277.2|153935.2|154205.9|153863.9|362
1646177100000|2022-03-01 23:25:00|154258|153916|154266|153924|154281.3|153939.3|154212.2|153870.2|334
1646177400000|2022-03-01 23:30:00|154259.6|153917.6|154260.1|153918.1|154298.9|153956.9|154222.5|153880.5|236
1646177700000|2022-03-01 23:35:00|154249.8|153907.8|154259.6|153917.6|154287.9|153945.9|154214.1|153872.1|319
1646178000000|2022-03-01 23:40:00|154224.7|153882.7|154256.4|153914.4|154293.9|153951.9|154174.7|153832.7|216
1646178300000|2022-03-01 23:45:00|154222|153880|154264.8|153922.8|154280.2|153938.2|154201.4|153859.4|267
1646178600000|2022-03-01 23:50:00|154264|153922|154235.8|153893.8|154291.4|153949.4|154181.4|153839.4|373
1646178900000|2022-03-01 23:55:00|154234.3|153892.3|154130.5|153788.5|154296.1|153954.1|153988.3|153646.3|409
1646179200000|2022-03-02 00:00:00|154111.2|153769.2|154166.5|153824.5|154304.5|153962.5|154010.7|153668.7|718
1646179500000|2022-03-02 00:05:00|154165.7|153823.7|154093.1|153751.1|154276.1|153934.1|154061.5|153719.5|641
1646179800000|2022-03-02 00:10:00|154090.8|153748.8|154195.3|153853.3|154203.9|153893|154058.4|153716.4|489
1646180100000|2022-03-02 00:15:00|154188.8|153846.8|154170.2|153828.2|154212.8|153870.8|154056.3|153714.3|405
1646180400000|2022-03-02 00:20:00|154169.7|153827.7|154103.2|153761.2|154192.6|153872|154070.8|153728.8|465
1646180700000|2022-03-02 00:25:00|154111.6|153769.6|154077.6|153735.6|154167.2|153825.2|154042.2|153700.2|628
1646181000000|2022-03-02 00:30:00|154080.3|153738.3|154056.3|153714.3|154151.8|153809.8|153841.6|153499.6|719
1646181300000|2022-03-02 00:35:00|154056.4|153714.4|154045|153703|154068|153726|153968.9|153626.9|419
1646181600000|2022-03-02 00:40:00|154038|153696|154148.4|153806.4|154151.1|153809.1|154022.2|153680.2|583
1646181900000|2022-03-02 00:45:00|154149.7|153807.7|154164.3|153822.3|154210.2|153868.2|154134.6|153792.6|515
1646182200000|2022-03-02 00:50:00|154164.5|153822.5|154163.1|153821.1|154170.8|153828.8|154086.6|153744.6|489
1646182500000|2022-03-02 00:55:00|154163.5|153821.5|154152.3|153810.3|154182.1|153840.1|154096.8|153754.8|489
1646182800000|2022-03-02 01:00:00|154150.3|153808.3|154066.2|153812.7|154198.6|153870.3|153988.6|153776.4|505
1646183100000|2022-03-02 01:05:00|154054.6|153823.3|154000.2|153870.2|154093|153873.6|153960.5|153770.3|522
1646183400000|2022-03-02 01:10:00|154039.2|153831.6|154051.6|153833.3|154063.3|153893.2|153971|153786.7|216
1646183700000|2022-03-02 01:15:00|153980.9|153850.9|154053.5|153827.3|154069.5|153886.7|153950.6|153795.3|548
1646184000000|2022-03-02 01:20:00|154039.9|153830|153975.8|153845.8|154069.4|153877.5|153956.9|153788.7|589
1646184300000|2022-03-02 01:25:00|154012.7|153810.8|154028.4|153827.4|154070.2|153884.9|153965.5|153796.5|558
1646184600000|2022-03-02 01:30:00|153987|153857|154033.3|153752.6|154076.2|153880.7|153977.7|153734.1|504
1646184900000|2022-03-02 01:35:00|154027|153753.1|154144.7|153802.7|154145.8|153858.2|153980.3|153716|497
1646185200000|2022-03-02 01:40:00|154148.4|153842.3|154187.5|153845.5|154254.7|153923.2|153950.4|153608.4|386
1646185500000|2022-03-02 01:45:00|154228.5|153886.5|154281.6|153939.6|154305.1|153963.1|154206.4|153864.4|75
1646185800000|2022-03-02 01:50:00|154273.7|153931.7|154240.6|153898.6|154297.5|153955.5|154185.3|153843.3|560
1646186100000|2022-03-02 01:55:00|154240.2|153898.2|154187.4|153845.4|154270|153928|154168.2|153826.2|382
1646186400000|2022-03-02 02:00:00|154196.5|153854.5|154260.2|153918.2|154329.4|153987.4|154179.4|153837.4|548
1646186700000|2022-03-02 02:05:00|154263|153921|154261.4|153919.4|154332.2|153990.2|154174.9|153832.9|701
1646187000000|2022-03-02 02:10:00|154255|153913|154276|153934|154331.5|153989.5|154147.2|153805.2|644
1646187300000|2022-03-02 02:15:00|154277.8|153935.8|154305.7|153963.7|154452.3|154110.3|154193.9|153851.9|519
1646187600000|2022-03-02 02:20:00|154304.2|153962.2|154338.2|153996.2|154389|154047|154234.1|153892.1|330
1646187900000|2022-03-02 02:25:00|154341.3|153999.3|154406.3|154064.3|154465.8|154123.8|154246.4|153904.4|514
1646188200000|2022-03-02 02:30:00|154409.9|154067.9|154292.2|153950.2|154441.5|154099.5|154282.6|153940.6|705
1646188500000|2022-03-02 02:35:00|154293.3|153951.3|154263.2|153921.2|154338.8|153996.8|154205.2|153863.2|738
1646188800000|2022-03-02 02:40:00|154254.1|153912.1|154332.3|153990.3|154336.3|153994.3|154202.5|153860.5|659
1646189100000|2022-03-02 02:45:00|154332|153990|154280.7|153938.7|154348.5|154006.5|154260.9|153918.9|372
1646189400000|2022-03-02 02:50:00|154280.6|153938.6|154292.5|153950.5|154344|154002|154250.1|153908.1|421
1646189700000|2022-03-02 02:55:00|154279.2|153937.2|154253.1|153911.1|154324.8|153982.8|154244|153902|531
1646190000000|2022-03-02 03:00:00|154250.7|153908.7|154199.7|153857.7|154274.1|153932.1|154096.5|153754.5|677
1646190300000|2022-03-02 03:05:00|154197.6|153855.6|154213.3|153871.3|154258.8|153916.8|154144|153802|589
1646190600000|2022-03-02 03:10:00|154211.4|153869.4|154226|153884|154271.8|153929.8|154178.4|153836.4|571
1646190900000|2022-03-02 03:15:00|154229.9|153887.9|154220.3|153878.3|154280.5|153938.5|154180.9|153838.9|513
1646191200000|2022-03-02 03:20:00|154239.2|153897.2|154263.8|153921.8|154319.3|153977.3|154184.9|153842.9|478
1646191500000|2022-03-02 03:25:00|154264.8|153922.8|154314.2|153972.2|154351.4|154009.4|154184.6|153842.6|608
1646191800000|2022-03-02 03:30:00|154309.8|153967.8|154327.7|153985.7|154347.9|154005.9|154218.9|153876.9|488
1646192100000|2022-03-02 03:35:00|154319.9|153977.9|154261.2|153919.2|154339.9|153997.9|154218.4|153876.4|651
1646192400000|2022-03-02 03:40:00|154254.3|153912.3|154413.7|154071.7|154430.1|154088.1|154223.1|153881.1|608
1646192700000|2022-03-02 03:45:00|154409.9|154067.9|154377.7|154035.7|154426|154084|154338.8|153996.8|547
1646193000000|2022-03-02 03:50:00|154377.9|154035.9|154321|153979|154408.3|154066.3|154280|153938|659
1646193300000|2022-03-02 03:55:00|154311.3|153969.3|154344.4|154002.4|154363|154021|154254.7|153912.7|626
1646193600000|2022-03-02 04:00:00|154349.2|154007.2|154317|153975|154382.2|154040.2|154286.2|153944.2|607
1646193900000|2022-03-02 04:05:00|154310.8|153968.8|154371.5|154029.5|154426.2|154084.2|154303|153961|651
1646194200000|2022-03-02 04:10:00|154372|154030|154236.3|153894.3|154372|154030|154150.5|153808.5|369
1646194500000|2022-03-02 04:15:00|154233.4|153891.4|154206.3|153864.3|154304.4|153962.4|154178.6|153836.6|470
1646194800000|2022-03-02 04:20:00|154205.2|153863.2|154207.3|153865.3|154257.5|153915.5|154168.6|153826.6|612
1646195100000|2022-03-02 04:25:00|154206.7|153864.7|154224|153882|154258|153916|154181.4|153839.4|571
1646195400000|2022-03-02 04:30:00|154223.9|153881.9|154228.2|153886.2|154233.9|153891.9|154178.4|153836.4|660
1646195700000|2022-03-02 04:35:00|154228.5|153886.5|154163.5|153840|154235.1|153893.1|154146.4|153824.6|714
1646196000000|2022-03-02 04:40:00|154159.8|153852.2|154124.5|153836.4|154168.4|153869.3|154109.4|153813.8|567
1646196300000|2022-03-02 04:45:00|154124.6|153836.5|154063.4|153856.4|154156.6|153905|154028.7|153805.2|526
1646196600000|2022-03-02 04:50:00|154059.2|153858.6|154019.2|153889.2|154087|153901.8|153993.6|153788.1|513
1646196900000|2022-03-02 04:55:00|154020.1|153890.1|154013.3|153883.3|154092.6|153908.7|154003|153820.8|499
1646197200000|2022-03-02 05:00:00|154059.8|153839|154012.8|153882.8|154094.7|153905|154003.4|153819.6|567
1646197500000|2022-03-02 05:05:00|154012.1|153882.1|154022.4|153892.4|154088.7|153902.6|153997|153792.3|459
1646197800000|2022-03-02 05:10:00|154021.1|153891.1|154063.3|153844|154097.8|153917|154005.2|153817.8|455
1646198100000|2022-03-02 05:15:00|154063.8|153851.1|153991.4|153861.4|154102.8|153899.1|153989.7|153797.8|618
1646198400000|2022-03-02 05:20:00|153992.5|153862.5|154043.6|153833.7|154080.3|153884.5|153990.2|153811.7|568
1646198700000|2022-03-02 05:25:00|154039.9|153835.7|154002|153872|154073.8|153896.7|153996.1|153808.2|649
1646199000000|2022-03-02 05:30:00|154002.2|153872.2|154011.8|153881.8|154072.6|153905.6|153999.9|153821.1|638
1646199300000|2022-03-02 05:35:00|154013.4|153883.4|154015.4|153885.4|154129.7|153968.4|153974.1|153806.9|670
1646199600000|2022-03-02 05:40:00|154019.2|153889.2|154017.4|153887.4|154060.1|153912.5|154003.5|153834|681
1646199900000|2022-03-02 05:45:00|154013.9|153883.9|154018.5|153888.5|154067.1|153910.2|154003.1|153841.1|674
1646200200000|2022-03-02 05:50:00|154016.4|153886.4|154005.5|153875.5|154047.6|153904.9|153990.5|153835.9|723
1646200500000|2022-03-02 05:55:00|154005.1|153875.1|153991.5|153861.5|154029.3|153894.1|153991.5|153824.2|768
1646200800000|2022-03-02 06:00:00|153986.6|153856.6|153941.8|153811.8|154014.6|153884.6|153895.1|153765.1|728
1646201100000|2022-03-02 06:05:00|153940.5|153810.5|154213.1|154083.1|154250.1|154120.1|153926.8|153796.8|547
1646201400000|2022-03-02 06:10:00|154210.6|154080.6|154262.3|154132.3|154277.5|154147.5|154202.8|154072.8|570
1646201700000|2022-03-02 06:15:00|154266|154136|154277.7|154147.7|154300|154170|154265.4|154135.4|553
1646202000000|2022-03-02 06:20:00|154277.5|154147.5|154263.2|154133.2|154286.6|154156.6|154241.8|154111.8|573
1646202300000|2022-03-02 06:25:00|154262.4|154132.4|154267.1|154137.1|154270.1|154140.1|154228|154098|699
1646202600000|2022-03-02 06:30:00|154265.2|154135.2|154259.9|154129.9|154278.6|154148.6|154227.6|154097.6|728
1646202900000|2022-03-02 06:35:00|154261.2|154131.2|154525.1|154395.1|154546.9|154416.9|154255.4|154125.4|679
1646203200000|2022-03-02 06:40:00|154523.1|154393.1|154754.8|154624.8|154758.8|154628.8|154522.7|154392.7|751
1646203500000|2022-03-02 06:45:00|154755.1|154625.1|154768.1|154638.1|154882.7|154752.7|154704.3|154574.3|736
1646203800000|2022-03-02 06:50:00|154767.9|154637.9|154881.2|154751.2|154897.9|154767.9|154744|154614|776
1646204100000|2022-03-02 06:55:00|154881.1|154751.1|154778.6|154648.6|154933.8|154803.8|154778.6|154618.8|723
1646204400000|2022-03-02 07:00:00|154778.2|154648.2|154753.2|154623.2|154800.1|154670.1|154657.5|154527.5|651
1646204700000|2022-03-02 07:05:00|154752.3|154622.3|154738.6|154608.6|154814.5|154684.5|154735.9|154605.9|742
1646205000000|2022-03-02 07:10:00|154735.1|154605.1|154850.8|154720.8|154864.2|154734.2|154697.4|154567.4|725
1646205300000|2022-03-02 07:15:00|154851.1|154721.1|154873.5|154743.5|154899.1|154769.1|154830|154700|767
1646205600000|2022-03-02 07:20:00|154872|154742|154963.5|154833.5|155096.8|154966.8|154867.9|154737.9|735
1646205900000|2022-03-02 07:25:00|154965.2|154835.2|154784.3|154654.3|154967.6|154837.6|154758.7|154628.7|755
1646206200000|2022-03-02 07:30:00|154782.4|154652.4|154561.9|154431.9|154798.8|154668.8|154540.2|154410.2|827
1646206500000|2022-03-02 07:35:00|154563.4|154433.4|154635.4|154505.4|154679.4|154589.4|154543.2|154418.5|746
1646206800000|2022-03-02 07:40:00|154636.4|154506.4|154429.1|154299.1|154643.7|154523.8|154425.1|154295.1|602
1646207100000|2022-03-02 07:45:00|154428.2|154298.2|154725.7|154595.7|154731.5|154601.5|154415.3|154285.3|648
1646207400000|2022-03-02 07:50:00|154725.6|154595.6|154654.4|154524.4|154767.6|154637.6|154599.3|154507.7|810
1646207700000|2022-03-02 07:55:00|154655.7|154525.7|154828.6|154738.6|154871.6|154753.5|154642.5|154520.7|805
1646208000000|2022-03-02 08:00:00|154828.2|154738.2|154867.4|154777.4|154918|154828|154731.8|154603.6|813
1646208300000|2022-03-02 08:05:00|154866.7|154776.7|154882.9|154752.9|155034.3|154944.3|154835.9|154745.9|815
1646208600000|2022-03-02 08:10:00|154884.9|154754.9|154973.9|154883.9|155029.5|154922.7|154717.3|154604.1|827
1646208900000|2022-03-02 08:15:00|154974.5|154884.5|154762.5|154672.5|155021.8|154905.9|154750.9|154641.1|831
1646209200000|2022-03-02 08:20:00|154764.5|154674.5|154627.2|154537.2|154784.9|154688.6|154619.1|154529.1|818
1646209500000|2022-03-02 08:25:00|154629.4|154539.4|154727.6|154637.6|154743.8|154643.3|154615.6|154514.8|831
1646209800000|2022-03-02 08:30:00|154745.9|154615.9|154776|154646|154788.4|154658.4|154473.8|154369.3|761
1646210100000|2022-03-02 08:35:00|154777.7|154647.7|154721.4|154591.4|154816|154699.6|154606.2|154476.2|807
1646210400000|2022-03-02 08:40:00|154721.5|154591.5|154825.8|154735.8|154909.1|154819.1|154606.3|154516.3|801
1646210700000|2022-03-02 08:45:00|154823.6|154733.6|154940.1|154850.1|154986.3|154887.8|154806.4|154696.7|799
1646211000000|2022-03-02 08:50:00|154937.8|154847.8|154883.5|154753.5|154941.7|154851.7|154805.1|154675.1|809
1646211300000|2022-03-02 08:55:00|154883.3|154753.3|154944.7|154814.7|154944.7|154838.9|154706.8|154595.3|748
1646211600000|2022-03-02 09:00:00|154938.7|154808.7|155067.8|154977.8|155070.2|154980.2|154908.6|154807.6|733
1646211900000|2022-03-02 09:05:00|155068.6|154978.6|155282.1|155192.1|155296.6|155199.3|155018|154928|731
1646212200000|2022-03-02 09:10:00|155287.5|155197.5|155582.6|155492.6|155582.6|155492.6|155198.7|155108.7|675
1646212500000|2022-03-02 09:15:00|155585|155495|155569.4|155479.4|155625.9|155535.9|155509|155403.9|742
1646212800000|2022-03-02 09:20:00|155566.8|155476.8|155595.6|155505.6|155623.9|155533.9|155497.4|155389.7|769
1646213100000|2022-03-02 09:25:00|155603.6|155513.6|155527.2|155437.2|155678.3|155588.3|155512.3|155422.3|697
1646213400000|2022-03-02 09:30:00|155528.1|155438.1|155415.7|155285.7|155551.4|155446.1|154746.7|154616.7|850
1646213700000|2022-03-02 09:35:00|155410.6|155280.6|155270|155180|155414.8|155284.8|155051.3|154921.3|819
1646214000000|2022-03-02 09:40:00|155271|155181|155283.5|155193.5|155382.9|155261.8|155253.8|155163.8|804
1646214300000|2022-03-02 09:45:00|155280.1|155190.1|155124.2|154994.2|155324.5|155201.2|155095.5|154989.8|774
1646214600000|2022-03-02 09:50:00|155126.5|154996.5|154883.8|154753.8|155126.5|154996.5|154842.5|154748.4|799
1646214900000|2022-03-02 09:55:00|154885|154755|155050.3|154920.3|155075.2|154985.2|154860.4|154752.7|770
1646215200000|2022-03-02 10:00:00|155053.3|154923.3|154917.4|154827.4|155077.1|154966.8|154846.3|154756.3|839
1646215500000|2022-03-02 10:05:00|154912.1|154822.1|154787|154697|155051.9|154961.9|154775.7|154685.7|829
1646215800000|2022-03-02 10:10:00|154783.1|154693.1|154733.8|154643.8|154826.3|154732.1|154719.7|154618|784
1646216100000|2022-03-02 10:15:00|154733.9|154643.9|154883.1|154793.1|154888.3|154798.3|154716.5|154626.5|755
1646216400000|2022-03-02 10:20:00|154881|154791|154879.3|154789.3|154961.1|154871.1|154846.1|154756.1|763
1646216700000|2022-03-02 10:25:00|154879.4|154789.4|154839.4|154749.4|154883.5|154793.5|154754.9|154664.9|770
1646217000000|2022-03-02 10:30:00|154841.1|154751.1|154926.7|154836.7|154991.9|154901.9|154841.1|154751.1|754
1646217300000|2022-03-02 10:35:00|154926.8|154836.8|154800.8|154710.8|154934.4|154844.4|154797.2|154707.2|753
1646217600000|2022-03-02 10:40:00|154799.4|154709.4|154521.7|154431.7|154810.3|154714.3|154502.4|154412.4|696
1646217900000|2022-03-02 10:45:00|154540.3|154450.3|154735.3|154645.3|154768.5|154678.5|154485.5|154395.5|703
1646218200000|2022-03-02 10:50:00|154732.1|154642.1|154627.3|154537.3|154750.7|154660.7|154569.7|154479.7|740
1646218500000|2022-03-02 10:55:00|154627.8|154537.8|154600.5|154510.5|154648.2|154558.2|154580|154490|693
1646218800000|2022-03-02 11:00:00|154600.2|154510.2|154514.1|154424.1|154600.4|154510.4|154377.2|154287.2|693
1646219100000|2022-03-02 11:05:00|154514.8|154424.8|154392.8|154302.8|154641.2|154551.2|154356.9|154266.9|673
1646219400000|2022-03-02 11:10:00|154387.9|154297.9|154591.9|154461.9|154629.5|154526.5|154372.1|154282.1|741
1646219700000|2022-03-02 11:15:00|154577.9|154487.9|154506|154416|154644.1|154554.1|154502.3|154412.3|742
1646220000000|2022-03-02 11:20:00|154505.4|154415.4|154481.4|154391.4|154512.2|154418|154420.9|154330.9|650
1646220300000|2022-03-02 11:25:00|154479.9|154389.9|154476.8|154346.8|154486.1|154396.1|154358.3|154252.2|743
1646220600000|2022-03-02 11:30:00|154473.9|154343.9|154433|154343|154537.7|154447.7|154343.2|154233.7|766
1646220900000|2022-03-02 11:35:00|154432.8|154342.8|154641.5|154551.5|154681.8|154591.8|154432.8|154342.8|772
1646221200000|2022-03-02 11:40:00|154657.6|154567.6|154597.4|154507.4|154657.6|154567.6|154472.7|154382.7|755
1646221500000|2022-03-02 11:45:00|154596.1|154506.1|154686.7|154596.7|154715.1|154624.7|154579.1|154489.1|753
1646221800000|2022-03-02 11:50:00|154685.3|154595.3|154651.5|154561.5|154729.2|154639.2|154634.3|154544.3|741
1646222100000|2022-03-02 11:55:00|154652|154562|154470.6|154380.6|154672.9|154562.5|154464.7|154359.3|778
1646222400000|2022-03-02 12:00:00|154469.9|154379.9|154510.5|154420.5|154607.7|154511.4|154416.6|154326.6|787
1646222700000|2022-03-02 12:05:00|154511.5|154421.5|154518.3|154428.3|154539.3|154435.8|154430.9|154340.9|754
1646223000000|2022-03-02 12:10:00|154518|154428|154500|154410|154545.4|154455.4|154453.2|154363.2|715
1646223300000|2022-03-02 12:15:00|154499.4|154409.4|154659.1|154569.1|154664.1|154574.1|154474.6|154384.6|724
1646223600000|2022-03-02 12:20:00|154653.4|154563.4|154732.6|154642.6|154859.3|154741.4|154645.1|154555.1|728
1646223900000|2022-03-02 12:25:00|154732.8|154642.8|154699|154609|154800.8|154701.4|154696|154606|707
1646224200000|2022-03-02 12:30:00|154698.6|154608.6|154786.7|154696.7|154804.4|154714.4|154687.4|154581.7|730
1646224500000|2022-03-02 12:35:00|154786.9|154696.9|154812.1|154722.1|154819.3|154729.3|154739.4|154647|705
1646224800000|2022-03-02 12:40:00|154814.8|154724.8|154917.3|154827.3|154981|154862.8|154773.8|154683.8|675
1646225100000|2022-03-02 12:45:00|154915.2|154825.2|154777.6|154687.6|154918|154828|154773.6|154683.6|588
1646225400000|2022-03-02 12:50:00|154777.8|154687.8|154750.8|154660.8|154828.8|154738.8|154708.2|154618.2|688
1646225700000|2022-03-02 12:55:00|154747.6|154657.6|154764.2|154674.2|154787.4|154697.4|154693.5|154603.5|692
1646226000000|2022-03-02 13:00:00|154764.4|154674.4|154845.3|154755.3|154854.7|154764.7|154736.2|154646.2|780
1646226300000|2022-03-02 13:05:00|154841.6|154751.6|154837.9|154747.9|154861.2|154771.2|154773.1|154683.1|745
1646226600000|2022-03-02 13:10:00|154839|154749|154844.5|154714.5|154855.9|154749|154772.7|154682.7|756
1646226900000|2022-03-02 13:15:00|154843.6|154713.6|154975.8|154885.8|155086.4|154962.9|154841.9|154674.9|806
1646227200000|2022-03-02 13:20:00|154980.1|154890.1|155039.4|154909.4|155102.8|154972.8|154938.8|154838.7|823
1646227500000|2022-03-02 13:25:00|155038.2|154908.2|154914|154824|155047|154931.2|154879.1|154789.1|809
1646227800000|2022-03-02 13:30:00|154914.5|154824.5|155041|154951|155075|154981.6|154867.8|154777.8|797
1646228100000|2022-03-02 13:35:00|155041.8|154951.8|155037.1|154947.1|155093.5|155003.5|155007.3|154906.1|769
1646228400000|2022-03-02 13:40:00|155036.9|154946.9|155086.3|154996.3|155093.8|155003.8|154896|154806|777
1646228700000|2022-03-02 13:45:00|155086|154996|155088.8|154998.8|155131.7|155039|155027.4|154937.4|776
1646229000000|2022-03-02 13:50:00|155085.6|154995.6|154927.9|154837.9|155100.8|155010.8|154898.2|154808.2|766
1646229300000|2022-03-02 13:55:00|154927.1|154837.1|154996.7|154906.7|155106.4|155016.4|154925.6|154835.6|726
1646229600000|2022-03-02 14:00:00|154998.8|154908.8|154926.5|154836.5|155007.3|154917.3|154781.5|154691.5|771
1646229900000|2022-03-02 14:05:00|154925.7|154835.7|154800|154710|154944.5|154854.5|154773.2|154683.2|771
1646230200000|2022-03-02 14:10:00|154803.6|154713.6|154707.9|154617.9|154882.3|154792.3|154696.5|154606.5|658
1646230500000|2022-03-02 14:15:00|154707.5|154617.5|154645.5|154555.5|154736.4|154646.4|154532.7|154442.7|725
1646230800000|2022-03-02 14:20:00|154644.4|154554.4|154617.7|154527.7|154727.9|154637.9|154603.2|154513.2|709
1646231100000|2022-03-02 14:25:00|154621.3|154531.3|154690.5|154600.5|154704|154612.9|154555|154465|770
1646231400000|2022-03-02 14:30:00|154691.5|154601.5|154984.7|154894.7|155033.7|154928.8|154660.1|154551.9|818
1646231700000|2022-03-02 14:35:00|154984.2|154894.2|155028.3|154938.3|155170.6|155066.9|154971.7|154881.7|825
1646232000000|2022-03-02 14:40:00|155028|154938|154626.5|154536.5|155040.6|154950.6|154613.3|154523.3|787
1646232300000|2022-03-02 14:45:00|154624.3|154534.3|154771.3|154681.3|154801.8|154711.8|154587.9|154497.9|822
1646232600000|2022-03-02 14:50:00|154787.1|154697.1|154755.4|154665.4|154809.1|154719.1|154748.9|154658.9|766
1646232900000|2022-03-02 14:55:00|154722.7|154632.7|154558.1|154428.1|154723.5|154633.5|154535|154420.9|827
1646233200000|2022-03-02 15:00:00|154559|154429|154712.6|154622.6|154740.3|154649.5|154503.4|154393.8|825
1646233500000|2022-03-02 15:05:00|154713.2|154623.2|154843|154753|154861.9|154771.9|154701.6|154611.6|801
1646233800000|2022-03-02 15:10:00|154837.6|154747.6|154727|154637|154867.8|154777.8|154670.4|154580.4|775
1646234100000|2022-03-02 15:15:00|154725.9|154635.9|154648.3|154558.3|154732.9|154642.9|154586.5|154496.5|818
1646234400000|2022-03-02 15:20:00|154651.2|154561.2|154633.4|154543.4|154669.9|154579.9|154530.2|154440.2|757
1646234700000|2022-03-02 15:25:00|154633.1|154543.1|154542.6|154412.6|154781.4|154691.4|154386.3|154296.3|760
1646235000000|2022-03-02 15:30:00|154547.9|154417.9|154696.5|154566.5|154754.9|154664.9|154506.4|154376.4|835
1646235300000|2022-03-02 15:35:00|154691.7|154561.7|154704.6|154614.6|154743.1|154651.9|154595.6|154468.1|819
1646235600000|2022-03-02 15:40:00|154705|154615|154724.6|154634.6|154784|154694|154682.4|154592.4|711
1646235900000|2022-03-02 15:45:00|154727|154637|154624.9|154534.9|154851.6|154744.7|154584|154494|786
1646236200000|2022-03-02 15:50:00|154625.3|154535.3|154745.6|154655.6|154759|154669|154511.5|154421.5|802
1646236500000|2022-03-02 15:55:00|154748.4|154658.4|154820.6|154730.6|154885.2|154795.2|154743|154650.8|830
1646236800000|2022-03-02 16:00:00|154823.6|154733.6|154442|154352|154925.3|154835.3|154442|154352|832
1646237100000|2022-03-02 16:05:00|154443.2|154353.2|154344.1|154214.1|154539.2|154419.8|154242.6|154145.1|837
1646237400000|2022-03-02 16:10:00|154341.6|154211.6|154172.8|154082.8|154394.6|154282|154166.4|154062.2|813
1646237700000|2022-03-02 16:15:00|154173.1|154083.1|154285|154155|154290|154178|154162.8|154069.6|785
1646238000000|2022-03-02 16:20:00|154283.8|154153.8|154063.1|153973.1|154283.8|154190.2|154063.1|153973.1|804
1646238300000|2022-03-02 16:25:00|154065.3|153975.3|153960.2|153830.2|154068.2|153978.2|153863.5|153753.4|791
1646238600000|2022-03-02 16:30:00|153957.8|153827.8|153476.3|153346.3|153957.8|153847.8|153265.9|153151|842
1646238900000|2022-03-02 16:35:00|153487.1|153357.1|153439.5|153309.5|153628.4|153515|153389.1|153259.1|843
1646239200000|2022-03-02 16:40:00|153430.2|153300.2|153426|153296|153451.4|153342.2|153327.7|153207.6|823
1646239500000|2022-03-02 16:45:00|153429.5|153299.5|153277.8|153147.8|153429.5|153299.5|153172|153061.8|805
1646239800000|2022-03-02 16:50:00|153278.8|153148.8|153033.2|152943.2|153285|153155|152992.8|152872.4|759
1646240100000|2022-03-02 16:55:00|153036.3|152946.3|152971.1|152881.1|153112.3|152982.3|152956.4|152859.6|751
1646240400000|2022-03-02 17:00:00|152970.8|152880.8|153090.5|153000.5|153137.4|153007.6|152956.2|152866.2|620
1646240700000|2022-03-02 17:05:00|153089.9|152999.9|153113.8|153023.8|153178.1|153067.8|153030.9|152917.1|667
1646241000000|2022-03-02 17:10:00|153114.1|153024.1|153043.9|152953.9|153123|153033|152993.4|152884.7|706
1646241300000|2022-03-02 17:15:00|153044.3|152954.3|153191.4|153061.4|153209|153086|153041.7|152929.2|711
1646241600000|2022-03-02 17:20:00|153189.5|153059.5|153277.5|153147.5|153325.7|153195.7|153189|153059|748
1646241900000|2022-03-02 17:25:00|153276.9|153146.9|153169|153039|153338.5|153220.1|153097.6|152967.6|741
1646242200000|2022-03-02 17:30:00|153171.8|153041.8|153251.6|153121.6|153260|153130|153146.7|153018.4|688
1646242500000|2022-03-02 17:35:00|153253.5|153123.5|153255.9|153125.9|153273.3|153151.9|153233.9|153103.9|626
1646242800000|2022-03-02 17:40:00|153255.8|153125.8|153368.3|153238.3|153372.5|153242.5|153225.3|153116.1|573
1646243100000|2022-03-02 17:45:00|153369.2|153239.2|153481.4|153351.4|153496.3|153366.3|153309.8|153179.8|658
1646243400000|2022-03-02 17:50:00|153482.6|153352.6|153477.3|153347.3|153580.2|153472.3|153433.3|153303.3|606
1646243700000|2022-03-02 17:55:00|153476.7|153346.7|153469.5|153339.5|153576.2|153458|153466.9|153336.9|721
1646244000000|2022-03-02 18:00:00|153467.7|153337.7|153387.2|153257.2|153473.6|153357.9|153362|153244.2|597
1646244300000|2022-03-02 18:05:00|153386.7|153256.7|153235.8|153105.8|153388.6|153258.6|153212.9|153082.9|681
1646244600000|2022-03-02 18:10:00|153237|153107|153224.9|153094.9|153279.8|153149.8|153191.5|153061.5|551
1646244900000|2022-03-02 18:15:00|153225.3|153095.3|153203.8|153113.8|153247.2|153132.3|153180.2|153066.3|750
1646245200000|2022-03-02 18:20:00|153201.7|153111.7|153195.7|153105.7|153231.1|153120.6|153118.1|153020.2|748
1646245500000|2022-03-02 18:25:00|153194.4|153104.4|153191.3|153061.3|153220.7|153123.6|153167.8|153049.5|709
1646245800000|2022-03-02 18:30:00|153188.7|153058.7|153004.4|152874.4|153188.7|153058.7|152984.4|152868.8|640
1646246100000|2022-03-02 18:35:00|153004.8|152874.8|153008.1|152878.1|153036.6|152913.5|152969.6|152863|602
1646246400000|2022-03-02 18:40:00|153008.2|152878.2|153058.4|152928.4|153095.6|152977.3|152965.9|152864.2|517
1646246700000|2022-03-02 18:45:00|153058|152928|153109|152979|153123.8|153004|153039.6|152926.4|618
1646247000000|2022-03-02 18:50:00|153110.1|152980.1|153021|152891|153110.1|152996.9|152970.7|152859.5|641
1646247300000|2022-03-02 18:55:00|153023.7|152893.7|153037.8|152907.8|153063.5|152933.5|152995.9|152865.9|609
1646247600000|2022-03-02 19:00:00|153041|152911|153039.2|152909.2|153133.6|153003.6|153026.3|152896.3|664
1646247900000|2022-03-02 19:05:00|153037.4|152907.4|153042.6|152912.6|153051.9|152929.2|152984.8|152872.7|530
1646248200000|2022-03-02 19:10:00|153041.6|152911.6|153194.9|153104.9|153227.2|153108.4|153031.4|152901.4|652
1646248500000|2022-03-02 19:15:00|153195|153105|153196.4|153066.4|153320.1|153210.7|153152|153034.7|590
1646248800000|2022-03-02 19:20:00|153198.4|153068.4|153202.9|153072.9|153204.8|153094|153157.7|153032.1|458
1646249100000|2022-03-02 19:25:00|153203.1|153073.1|153250.5|153120.5|153341.1|153211.1|153173.2|153063.4|662
1646249400000|2022-03-02 19:30:00|153251.5|153121.5|153336.6|153206.6|153347.7|153223.6|153229.6|153121.3|733
1646249700000|2022-03-02 19:35:00|153338.7|153208.7|153316.7|153226.7|153360.2|153258.1|153257.9|153151.1|740
1646250000000|2022-03-02 19:40:00|153323|153193|153315.1|153185.1|153350.6|153230.6|153285.4|153180.9|713
1646250300000|2022-03-02 19:45:00|153314.9|153184.9|153231.6|153101.6|153414.9|153324.9|153231.3|153101.3|678
1646250600000|2022-03-02 19:50:00|153222.2|153092.2|153275.3|153145.3|153287|153157|153199.5|153069.5|568
1646250900000|2022-03-02 19:55:00|153275.5|153145.5|153131.1|153001.1|153315|153202.3|153093.7|152982.2|666
1646251200000|2022-03-02 20:00:00|153130.5|153000.5|153108.8|152978.8|153180.5|153050.5|153088.6|152958.6|742
1646251500000|2022-03-02 20:05:00|153109|152979|153115.9|152985.9|153175.7|153045.7|153099.9|152969.9|779
1646251800000|2022-03-02 20:10:00|153117.1|152987.1|153284.1|153154.1|153285.1|153169.4|153099.2|152970.1|734
1646252100000|2022-03-02 20:15:00|153283|153153|153168.6|153078.6|153284.6|153154.6|153165.7|153047|713
1646252400000|2022-03-02 20:20:00|153184.6|153054.6|153232.4|153102.4|153251.8|153146.1|153178.5|153054.6|672
1646252700000|2022-03-02 20:25:00|153230.8|153100.8|153208|153078|153273|153161.4|153159.7|153051.6|644
1646253000000|2022-03-02 20:30:00|153203.1|153073.1|153204.5|153114.5|153267.5|153140.7|153158|153037.3|699
1646253300000|2022-03-02 20:35:00|153204.4|153114.4|153309.1|153179.1|153332.4|153202.4|153204.2|153093.6|741
1646253600000|2022-03-02 20:40:00|153309.5|153179.5|153338.7|153208.7|153413|153283|153270.2|153160|743
1646253900000|2022-03-02 20:45:00|153339.7|153209.7|153280|153150|153351.9|153221.9|153262.4|153132.4|792
1646254200000|2022-03-02 20:50:00|153258.4|153128.4|153262.2|153132.2|153270.4|153140.4|153180.1|153050.1|758
1646254500000|2022-03-02 20:55:00|153265.4|153135.4|153254.7|153124.7|153345.1|153215.1|153226.8|153096.8|777
1646254800000|2022-03-02 21:00:00|153264.1|153134.1|153169.3|153039.3|153273.3|153143.3|153130.1|153000.1|696
1646255100000|2022-03-02 21:05:00|153169.8|153039.8|153208.7|153078.7|153223.5|153093.5|153161.1|153031.1|471
1646255400000|2022-03-02 21:10:00|153207.4|153077.4|153225.2|153095.2|153246.2|153116.2|153203.5|153073.5|718
1646255700000|2022-03-02 21:15:00|153225.6|153095.6|153198.9|153068.9|153225.6|153095.6|153174.8|153044.8|521
1646256000000|2022-03-02 21:20:00|153198.1|153068.1|153214.2|153084.2|153236.9|153106.9|153196.7|153066.7|510
1646256300000|2022-03-02 21:25:00|153218.8|153088.8|153209.4|153079.4|153233.8|153103.8|153202.7|153072.7|632
1646256600000|2022-03-02 21:30:00|153213|153083|153235|153105|153258.6|153109.4|153205.5|153056|214
1646256900000|2022-03-02 21:35:00|153234.7|153104.7|153243.4|153113.4|153269.4|153125|153224.6|153049.9|201
1646257200000|2022-03-02 21:40:00|153243|153113|153254.9|153124.9|153303.1|153151.6|153217|153058|210
1646257500000|2022-03-02 21:45:00|153255.6|153125.6|153355.9|153137.8|153394.1|153201.2|153242.4|153041.8|268
1646257800000|2022-03-02 21:50:00|153358.7|153131.4|153335.9|153109|153384.2|153183.3|153280.2|153056.3|312
1646258100000|2022-03-02 21:55:00|153290.5|153160.5|153291.3|152950.8|153415.9|153160.5|153284.5|152948.3|232
1646258400000|2022-03-02 22:00:00|153319.2|152977.2|153217.7|153008.3|153319.4|153052.5|153177.2|152948.2|52
1646258700000|2022-03-02 22:05:00|153230.2|152998.5|153395.8|153053.8|153447.5|153105.5|153230.2|152952.2|122
1646259000000|2022-03-02 22:10:00|153428.3|153086.3|153447.9|153105.9|153536.4|153194.4|153345|153003|395
1646259300000|2022-03-02 22:15:00|153447.8|153105.8|153475.3|153133.3|153570.6|153228.6|153401.8|153094.8|201
1646259600000|2022-03-02 22:20:00|153477.7|153135.7|153414.5|153149.3|153632.7|153290.7|153402.6|153103.1|149
1646259900000|2022-03-02 22:25:00|153443|153125.2|153559.8|153217.8|153578.7|153236.7|153424.8|153101.7|104
1646260200000|2022-03-02 22:30:00|153503.5|153161.5|153468.2|153126.2|153530.1|153188.1|153423.8|153104|303
1646260500000|2022-03-02 22:35:00|153468.5|153126.5|153426.4|153099|153532.3|153190.3|153393.7|153089.2|256
1646260800000|2022-03-02 22:40:00|153433.7|153091.7|153479.7|153137.7|153556.2|153214.2|153421.8|153091.7|137
1646261100000|2022-03-02 22:45:00|153462.2|153120.2|153421.5|153107.2|153582.5|153240.5|153365|153077.5|136
1646261400000|2022-03-02 22:50:00|153437.1|153095.1|153412.6|153070.6|153543.4|153201.4|153412.6|153070.6|161
1646261700000|2022-03-02 22:55:00|153423.2|153081.2|153437.5|153095.5|153533.6|153191.6|153393.5|153052.7|153
1646262000000|2022-03-02 23:00:00|153440.8|153098.8|153438.6|153096.6|153520.6|153178.6|153413.1|153082|301
1646262300000|2022-03-02 23:05:00|153432.6|153090.6|153432.5|153090.5|153523.4|153181.4|153392.1|153072.9|345
1646262600000|2022-03-02 23:10:00|153440.2|153098.2|153440.9|153098.9|153500.1|153158.1|153423.7|153081.7|155
1646262900000|2022-03-02 23:15:00|153527.6|153185.6|153422.4|153098.2|153527.6|153185.6|153403|153089.4|215
1646263200000|2022-03-02 23:20:00|153445.6|153103.6|153445.3|153103.3|153477.1|153135.1|153410.3|153086.5|158
1646263500000|2022-03-02 23:25:00|153446.9|153104.9|153436.8|153121.6|153481.2|153148.6|153371.8|153091.3|260
1646263800000|2022-03-02 23:30:00|153464.4|153131.5|153460|153118|153502.2|153160.2|153362|153096.5|246
1646264100000|2022-03-02 23:35:00|153454.5|153112.5|153435.7|153096.9|153473|153151.9|153364.6|153096.9|197
1646264400000|2022-03-02 23:40:00|153382.3|153143.6|153438.9|153100.8|153473.8|153195.5|153325.5|153084.8|256
1646264700000|2022-03-02 23:45:00|153441.5|153099.5|153454.4|153112.4|153464.7|153122.7|153426.3|153084.3|307
1646265000000|2022-03-02 23:50:00|153449.8|153107.8|153481|153139|153493.2|153151.2|153425|153083|199
1646265300000|2022-03-02 23:55:00|153483.1|153141.1|153420.8|153102.8|153504.1|153162.1|153376.7|153081.7|207
1646265600000|2022-03-03 00:00:00|153400.6|153110.3|153433.3|153104.7|153463|153212|153342|153080.8|284
1646265900000|2022-03-03 00:05:00|153433.9|153118.4|153363|153233|153463.6|153235.4|153356.7|153089.9|220
1646266200000|2022-03-03 00:10:00|153361.7|153231.7|153514.1|153172.1|153529.3|153231.7|153361.7|153047.4|424
1646266500000|2022-03-03 00:15:00|153518.3|153176.3|153413.8|153101.6|153538.2|153196.2|153401.3|153081.4|336
1646266800000|2022-03-03 00:20:00|153413.4|153104.8|153404.7|153088.8|153454.4|153150|153379|153048.6|380
1646267100000|2022-03-03 00:25:00|153402|153097|153419|153077|153444|153127.3|153382|153040|393
1646267400000|2022-03-03 00:30:00|153418.3|153084.5|153437.3|153095.3|153472.3|153133.7|153385.4|153043.4|252
1646267700000|2022-03-03 00:35:00|153434|153092|153441.5|153099.5|153498.9|153156.9|153393.7|153053.6|369
1646268000000|2022-03-03 00:40:00|153442.5|153110.9|153447.1|153173.9|153476|153200|153394.8|153062.8|486
1646268300000|2022-03-03 00:45:00|153447|153175|153438.3|153167.7|153460.4|153203.6|153404.6|153104.6|347
1646268600000|2022-03-03 00:50:00|153441.4|153161.1|153529.1|153207.3|153583.7|153288.1|153425.5|153141.5|509
1646268900000|2022-03-03 00:55:00|153520.8|153225.1|153780.3|153477.9|153802.7|153488.1|153448|153171.9|592
1646269200000|2022-03-03 01:00:00|153758.8|153470.5|153871.6|153529.6|153931.6|153598.3|153727.1|153427.8|570
1646269500000|2022-03-03 01:05:00|153861.7|153519.7|153985.9|153677|154090.8|153817.6|153850.6|153508.6|603
1646269800000|2022-03-03 01:10:00|154001.6|153659.6|154023.6|153705.3|154050|153769.5|153899.5|153646|367
1646270100000|2022-03-03 01:15:00|154026.9|153706|153965.4|153658.1|154026.9|153706|153924.6|153623.5|295
1646270400000|2022-03-03 01:20:00|153962|153660.6|153922|153676.6|154034.6|153700.6|153911.3|153637|215
1646270700000|2022-03-03 01:25:00|153956.1|153665.2|153959.8|153673.1|154021|153740.4|153870.4|153643.7|240
1646271000000|2022-03-03 01:30:00|153971.4|153673.4|153997.4|153690.1|154004.7|153719.9|153875.5|153618|295
1646271300000|2022-03-03 01:35:00|153978.5|153708.8|153964|153682.5|154014.5|153720.3|153909.1|153632.4|203
1646271600000|2022-03-03 01:40:00|153968|153667.1|153994.8|153680.7|154037.3|153725.6|153926.8|153658.1|239
1646271900000|2022-03-03 01:45:00|153972.3|153690|153978.6|153663.7|154010.9|153714.1|153930.4|153639.7|227
1646272200000|2022-03-03 01:50:00|154009.3|153673.5|153964.7|153672.2|154015.4|153710|153931.8|153641.3|340
1646272500000|2022-03-03 01:55:00|153975|153663.9|153985.8|153667.2|154010.6|153759.1|153889.1|153644.7|403
1646272800000|2022-03-03 02:00:00|153981.6|153669|153964|153700.7|154009.4|153723|153925.2|153641.8|444
1646273100000|2022-03-03 02:05:00|153966.4|153701|154000|153716.6|154021.7|153723|153928|153642.8|429
1646273400000|2022-03-03 02:10:00|153990.9|153714.3|153997.7|153694.3|154036.9|153724.4|153936.6|153651.3|457
1646273700000|2022-03-03 02:15:00|154000.7|153679.8|154029.2|153701.9|154045.5|153723.6|153928.4|153662|376
1646274000000|2022-03-03 02:20:00|154039.8|153702|153927.2|153703.6|154048.9|153719.9|153927.2|153681.2|377
1646274300000|2022-03-03 02:25:00|153943.8|153694|154005.6|153701.9|154067.1|153726.6|153922.2|153663|282
1646274600000|2022-03-03 02:30:00|153984.9|153700.7|153990.9|153701.7|154037.8|153760.1|153879.4|153658.2|281
1646274900000|2022-03-03 02:35:00|153993.4|153689.7|153761.5|153631.5|154064.3|153722.3|153733|153579.1|502
1646275200000|2022-03-03 02:40:00|153763.3|153633.3|153757.7|153627.7|153809.1|153635.2|153731.2|153601.2|631
1646275500000|2022-03-03 02:45:00|153752.8|153622.8|153739.2|153609.2|153811.2|153638.9|153725.6|153566.7|646
1646275800000|2022-03-03 02:50:00|153737.6|153607.6|153745|153615|153796.1|153642.9|153731.5|153574.5|639
1646276100000|2022-03-03 02:55:00|153744.9|153614.9|153702|153572|153794.1|153644.1|153686.5|153556.5|653
1646276400000|2022-03-03 03:00:00|153702.1|153572.1|153644.3|153514.3|153719.2|153589.2|153625.4|153495.4|612
1646276700000|2022-03-03 03:05:00|153644.7|153514.7|153647.5|153517.5|153680.9|153519.5|153632.3|153473.7|674
1646277000000|2022-03-03 03:10:00|153647.6|153517.6|153670.5|153540.5|153720.5|153576.3|153639.9|153503.9|684
1646277300000|2022-03-03 03:15:00|153669.9|153539.9|153669.3|153539.3|153747.7|153554|153663|153461.2|676
1646277600000|2022-03-03 03:20:00|153667.4|153537.4|153659.7|153529.7|153723.2|153542.5|153651.2|153475.5|653
1646277900000|2022-03-03 03:25:00|153660.4|153530.4|153669.2|153539.2|153730.7|153560.4|153651.1|153445.8|656
1646278200000|2022-03-03 03:30:00|153671.1|153541.1|153695.8|153493.6|153739.7|153570.2|153656.8|153471.5|726
1646278500000|2022-03-03 03:35:00|153696.8|153492.8|153592.1|153462.1|153726.8|153554.8|153582.1|153411.9|778
1646278800000|2022-03-03 03:40:00|153594.1|153464.1|153561|153431|153648|153476|153481.4|153291.5|664
1646279100000|2022-03-03 03:45:00|153560.7|153430.7|153543.1|153413.1|153641.4|153462|153542|153339.3|520
1646279400000|2022-03-03 03:50:00|153543.3|153413.3|153481.9|153351.9|153590.5|153416.2|153451.6|153280.6|512
1646279700000|2022-03-03 03:55:00|153477.3|153347.3|153477|153347|153554.8|153373.4|153437.3|153266.9|597
1646280000000|2022-03-03 04:00:00|153481.2|153351.2|153422|153292|153555.5|153358.7|153393|153219.1|575
1646280300000|2022-03-03 04:05:00|153422.3|153292.3|153458.1|153256.1|153502.5|153325.4|153391.6|153221.8|631
1646280600000|2022-03-03 04:10:00|153457.8|153255.8|153450.1|153222|153496.7|153317.9|153391.2|153207|728
1646280900000|2022-03-03 04:15:00|153448.6|153240.8|153403.3|153273.3|153494.5|153295.7|153374.9|153199.7|709
1646281200000|2022-03-03 04:20:00|153443.2|153240.2|153501.4|153284.7|153527.3|153341.2|153395.8|153224.8|621
1646281500000|2022-03-03 04:25:00|153499.5|153285.2|153454.2|153324.2|153524.9|153343|153429.1|153265.5|475
1646281800000|2022-03-03 04:30:00|153493.3|153287.4|153448.6|153318.6|153532.3|153341|153429.5|153243.5|513
1646282100000|2022-03-03 04:35:00|153450.7|153320.7|153448.1|153318.1|153518.6|153331.8|153438.1|153253.1|586
1646282400000|2022-03-03 04:40:00|153449|153319|153448.7|153318.7|153515.4|153340.7|153442.4|153259.9|535
1646282700000|2022-03-03 04:45:00|153448.8|153318.8|153498.6|153285.2|153516.5|153369.9|153447.3|153264.9|496
1646283000000|2022-03-03 04:50:00|153456|153326|153460.8|153330.8|153534.4|153344.2|153439.6|153233.6|485
1646283300000|2022-03-03 04:55:00|153457.8|153327.8|153460.9|153330.9|153536|153342|153438.7|153247.2|591
1646283600000|2022-03-03 05:00:00|153501.2|153297.7|153462.8|153332.8|153517.7|153346.2|153417|153248.3|658
1646283900000|2022-03-03 05:05:00|153461.4|153331.4|153432.3|153302.3|153526.9|153339.4|153428.2|153249.9|565
1646284200000|2022-03-03 05:10:00|153432.6|153302.6|153354.2|153224.2|153477.7|153317|153351.1|153221.1|511
1646284500000|2022-03-03 05:15:00|153353.8|153223.8|153331.5|153201.5|153395.3|153234.9|153302.8|153102.1|593
1646284800000|2022-03-03 05:20:00|153332.7|153202.7|153343.3|153213.3|153392.7|153222.9|153322.2|153135.7|619
1646285100000|2022-03-03 05:25:00|153343.2|153213.2|153341.4|153211.4|153388.2|153226.7|153332.9|153170|601
1646285400000|2022-03-03 05:30:00|153340.9|153210.9|153405|153275|153429.8|153281.6|153330|153186.7|693
1646285700000|2022-03-03 05:35:00|153406.2|153276.2|153388.3|153258.3|153448.5|153286.3|153382.7|153198.4|640
1646286000000|2022-03-03 05:40:00|153432.5|153208.7|153389.5|153259.5|153437.3|153265.8|153368.4|153204.3|614
1646286300000|2022-03-03 05:45:00|153387.9|153257.9|153397.6|153267.6|153459.2|153270.6|153377.2|153187.2|545
1646286600000|2022-03-03 05:50:00|153396.3|153266.3|153375.7|153245.7|153445.7|153279.8|153373.6|153178.3|546
1646286900000|2022-03-03 05:55:00|153375.9|153245.9|153374.4|153244.4|153432.7|153267.3|153364.1|153181.6|624
1646287200000|2022-03-03 06:00:00|153373.3|153243.3|153344.4|153214.4|153386.7|153256.7|153332.8|153202.8|628
1646287500000|2022-03-03 06:05:00|153342.9|153212.9|153459.5|153329.5|153467.5|153337.5|153338.4|153208.4|556
1646287800000|2022-03-03 06:10:00|153460.6|153330.6|153457.5|153327.5|153491|153361|153436.1|153306.1|719
1646288100000|2022-03-03 06:15:00|153456.4|153326.4|153485.5|153355.5|153537|153407|153438.2|153308.2|718
1646288400000|2022-03-03 06:20:00|153485.7|153355.7|153555.3|153425.3|153718.2|153588.2|153485.5|153355.5|685
1646288700000|2022-03-03 06:25:00|153557|153427|153519.8|153389.8|153560.8|153430.8|153491.9|153361.9|580
1646289000000|2022-03-03 06:30:00|153517.2|153387.2|153543.5|153413.5|153571.2|153441.2|153495|153365|365
1646289300000|2022-03-03 06:35:00|153538.3|153408.3|153510.4|153380.4|153540.9|153410.9|153495.2|153365.2|444
1646289600000|2022-03-03 06:40:00|153510.3|153380.3|153508.6|153378.6|153521.4|153391.4|153476.1|153346.1|585
1646289900000|2022-03-03 06:45:00|153509|153379|153458|153328|153509.5|153379.5|153431|153301|593
1646290200000|2022-03-03 06:50:00|153449.2|153319.2|153280.2|153150.2|153505.9|153375.9|153270.6|153140.6|700
1646290500000|2022-03-03 06:55:00|153281.3|153151.3|153209.9|153079.9|153291.9|153161.9|153196.2|153066.2|734
1646290800000|2022-03-03 07:00:00|153192.3|153062.3|153158.3|153028.3|153209.9|153079.9|153116|152986|679
1646291100000|2022-03-03 07:05:00|153159.9|153029.9|153095.2|152965.2|153172.2|153042.2|152982.7|152852.7|679
1646291400000|2022-03-03 07:10:00|153094.3|152964.3|153078.4|152948.4|153131|153020.9|153007.9|152877.9|661
1646291700000|2022-03-03 07:15:00|153080.1|152950.1|153142.9|153012.9|153229.8|153130.4|153075.5|152945.5|660
1646292000000|2022-03-03 07:20:00|153140.5|153010.5|153147.5|153017.5|153154.6|153038.5|153118.5|153004.7|438
1646292300000|2022-03-03 07:25:00|153149|153019|153125|152995|153156.8|153026.8|153089.2|152959.2|433
1646292600000|2022-03-03 07:30:00|153124.4|152994.4|153271.1|153181.1|153296.8|153189.1|153124.4|152994.4|755
1646292900000|2022-03-03 07:35:00|153271.2|153181.2|153292.3|153202.3|153443.9|153334.1|153262.9|153163.9|678
1646293200000|2022-03-03 07:40:00|153292.2|153202.2|153298.8|153208.8|153362.4|153252.9|153275.8|153171.3|551
1646293500000|2022-03-03 07:45:00|153299|153209|153403.6|153313.6|153424.9|153334.9|153295|153205|555
1646293800000|2022-03-03 07:50:00|153403.3|153313.3|153356.5|153266.5|153412.4|153322.4|153353.1|153263.1|584
1646294100000|2022-03-03 07:55:00|153355.5|153265.5|153384|153294|153409|153319|153353.6|153263.6|747
1646294400000|2022-03-03 08:00:00|153384.3|153294.3|153141.9|153011.9|153494.7|153404.7|153097.1|152989.8|780
1646294700000|2022-03-03 08:05:00|153141.6|153011.6|153005.5|152915.5|153141.6|153037.4|152947.6|152841|729
1646295000000|2022-03-03 08:10:00|153004.7|152914.7|153033.4|152943.4|153157.6|153054.9|152994.9|152904.9|725
1646295300000|2022-03-03 08:15:00|153032.3|152942.3|152950.5|152860.5|153085.2|152995.2|152932.4|152842.4|776
1646295600000|2022-03-03 08:20:00|152951|152861|153108.4|153018.4|153174.5|153052.8|152951|152861|781
1646295900000|2022-03-03 08:25:00|153107.4|153017.4|153157.1|153067.1|153171.6|153070.6|153064.5|152965.4|757
1646296200000|2022-03-03 08:30:00|153165.1|153075.1|153164.1|153074.1|153181.1|153091.1|153100.1|153010.1|769
1646296500000|2022-03-03 08:35:00|153164.4|153074.4|153275|153185|153317|153227|153162.1|153072.1|725
1646296800000|2022-03-03 08:40:00|153274.5|153184.5|153228.7|153098.7|153333.7|153243.7|153145.5|153055.5|755
1646297100000|2022-03-03 08:45:00|153228.6|153098.6|153208|153118|153258.4|153168.4|153164.3|153074.3|719
1646297400000|2022-03-03 08:50:00|153212.1|153122.1|153170.5|153080.5|153317|153227|153165|153075|779
1646297700000|2022-03-03 08:55:00|153172.5|153082.5|153010.5|152920.5|153205.4|153115.4|152975.7|152885.7|783
1646298000000|2022-03-03 09:00:00|153030.8|152900.8|153171.3|153081.3|153184.7|153094.7|152913|152823|764
1646298300000|2022-03-03 09:05:00|153173.2|153083.2|153400|153310|153401|153311|153173.2|153083.2|807
1646298600000|2022-03-03 09:10:00|153400.5|153310.5|153334.4|153244.4|153535|153430.4|153290.7|153200.7|785
1646298900000|2022-03-03 09:15:00|153333.7|153243.7|153315.3|153225.3|153378.9|153272.1|153163.2|153052.5|745
1646299200000|2022-03-03 09:20:00|153314.9|153224.9|153282.4|153192.4|153348|153247.5|153240.4|153132.4|619
1646299500000|2022-03-03 09:25:00|153277.8|153187.8|153472.4|153382.4|153478.2|153388.2|153277.8|153186.4|733
1646299800000|2022-03-03 09:30:00|153477.3|153387.3|153461.6|153371.6|153501.7|153393.6|153430.9|153324.7|760
1646300100000|2022-03-03 09:35:00|153462.5|153372.5|153454.5|153364.5|153480.7|153390.7|153369.5|153279.5|756
1646300400000|2022-03-03 09:40:00|153456.5|153366.5|153387.4|153297.4|153456.5|153366.5|153316.7|153226.7|781
1646300700000|2022-03-03 09:45:00|153387.9|153297.9|153299.7|153209.7|153412.5|153311.1|153239.6|153149.6|729
1646301000000|2022-03-03 09:50:00|153296|153206|153168.9|153078.9|153300.3|153210.3|153154.4|153042.8|771
1646301300000|2022-03-03 09:55:00|153168.7|153078.7|153167.3|153077.3|153218.1|153128.1|153154.4|153064.4|597
1646301600000|2022-03-03 10:00:00|153169.4|153079.4|153121.1|153031.1|153174.6|153084.6|153101.1|153011.1|581
1646301900000|2022-03-03 10:05:00|153121.4|153031.4|153238.2|153148.2|153301.6|153211.6|153121|153031|624
1646302200000|2022-03-03 10:10:00|153237.3|153147.3|153199.3|153109.3|153239.8|153149.8|153182.9|153092.9|687
1646302500000|2022-03-03 10:15:00|153199.1|153109.1|153313.3|153223.3|153324.3|153234.3|153184.7|153094.7|709
1646302800000|2022-03-03 10:20:00|153312.8|153222.8|153345|153255|153345|153255|153259.5|153169.5|752
1646303100000|2022-03-03 10:25:00|153349.2|153259.2|153265.5|153175.5|153349.2|153259.2|153227.5|153137.5|735
1646303400000|2022-03-03 10:30:00|153262.2|153172.2|153171.4|153081.4|153328.6|153233.4|153159.9|153069.9|699
1646303700000|2022-03-03 10:35:00|153171.3|153081.3|153220.6|153130.6|153239.9|153133.1|153115.9|153025.9|693
1646304000000|2022-03-03 10:40:00|153221.2|153131.2|153064|152974|153224.4|153134.4|152997.3|152907.3|726
1646304300000|2022-03-03 10:45:00|153063.7|152973.7|152933.4|152843.4|153099.2|153009.2|152933.3|152843.3|688
1646304600000|2022-03-03 10:50:00|152935|152845|152919.3|152829.3|152997.1|152907.1|152865.9|152775.9|696
1646304900000|2022-03-03 10:55:00|152920.5|152830.5|152805.5|152715.5|152936.2|152846.2|152797.9|152694.9|626
1646305200000|2022-03-03 11:00:00|152807.7|152717.7|152757.2|152667.2|152809.9|152719.9|152683.8|152578.1|713
1646305500000|2022-03-03 11:05:00|152759|152669|152729|152639|152814.9|152724.9|152710.1|152620.1|637
1646305800000|2022-03-03 11:10:00|152730.9|152640.9|152804.1|152714.1|152807.6|152717.6|152691.5|152601.5|549
1646306100000|2022-03-03 11:15:00|152782.5|152692.5|152785|152695|152803.8|152713.8|152774.6|152684.6|645
1646306400000|2022-03-03 11:20:00|152788.4|152698.4|152767.5|152677.5|152798.3|152708.3|152722.2|152632.2|567
1646306700000|2022-03-03 11:25:00|152764.5|152674.5|152742.2|152652.2|152766.1|152676.1|152704.5|152614.5|496
1646307000000|2022-03-03 11:30:00|152741.9|152651.9|152731.9|152641.9|152749.1|152659.1|152680|152590|488
1646307300000|2022-03-03 11:35:00|152736.2|152646.2|152804.2|152714.2|152809.1|152719.1|152736.2|152646.2|492
1646307600000|2022-03-03 11:40:00|152805|152715|152749.8|152659.8|152814.6|152724.6|152734.7|152644.7|440
1646307900000|2022-03-03 11:45:00|152750.7|152660.7|152811.9|152721.9|152824.2|152734.2|152746.9|152656.9|549
1646308200000|2022-03-03 11:50:00|152811.5|152721.5|152794.8|152704.8|152828.1|152738.1|152782|152692|586
1646308500000|2022-03-03 11:55:00|152795.1|152705.1|152813.8|152723.8|152819.6|152729.6|152715.6|152625.6|597
1646308800000|2022-03-03 12:00:00|152812.4|152722.4|152688.7|152598.7|152816.6|152726.6|152618.4|152528.4|591
1646309100000|2022-03-03 12:05:00|152689.5|152599.5|152670.8|152580.8|152713|152623|152613.3|152523.3|675
1646309400000|2022-03-03 12:10:00|152670.5|152580.5|152678.1|152588.1|152724|152634|152648.3|152558.3|694
1646309700000|2022-03-03 12:15:00|152678.9|152588.9|152678.6|152588.6|152687.2|152597.2|152587.1|152497.1|711
1646310000000|2022-03-03 12:20:00|152679.1|152589.1|152538.2|152448.2|152687.5|152597.5|152463.9|152373.9|715
1646310300000|2022-03-03 12:25:00|152536.1|152446.1|152489.2|152399.2|152542.2|152452.2|152409.9|152319.9|641
1646310600000|2022-03-03 12:30:00|152490.6|152400.6|152319.8|152229.8|152507.4|152417.4|152311.9|152221.9|700
1646310900000|2022-03-03 12:35:00|152320|152230|152516.8|152426.8|152532.2|152442.2|152317.6|152227.6|700
1646311200000|2022-03-03 12:40:00|152516.5|152426.5|152550.9|152460.9|152598.3|152508.3|152516.3|152426.3|669
1646311500000|2022-03-03 12:45:00|152553.4|152463.4|152586.8|152496.8|152609.1|152519.1|152538.5|152448.5|727
1646311800000|2022-03-03 12:50:00|152583.4|152493.4|152578.4|152488.4|152622.3|152532.3|152572.9|152482.9|705
1646312100000|2022-03-03 12:55:00|152573.9|152483.9|152677.3|152587.3|152711.7|152621.7|152535.2|152445.2|736
1646312400000|2022-03-03 13:00:00|152679.6|152589.6|152485.5|152395.5|152728.5|152638.5|152438.4|152339.5|746
1646312700000|2022-03-03 13:05:00|152485.7|152395.7|152422.7|152332.7|152580|152490|152381.9|152291.9|731
1646313000000|2022-03-03 13:10:00|152422.6|152332.6|152450.7|152360.7|152538.9|152448.9|152404.4|152314.4|708
1646313300000|2022-03-03 13:15:00|152450.3|152360.3|152476.9|152386.9|152488.4|152398.4|152392.5|152302.5|721
1646313600000|2022-03-03 13:20:00|152477.3|152387.3|152236.8|152146.8|152520.4|152404.6|152212.1|152104.6|766
1646313900000|2022-03-03 13:25:00|152234.5|152144.5|152460.4|152192.4|152460.4|152225.7|152234.5|152116.2|775
1646314200000|2022-03-03 13:30:00|152501|152186.1|152339.4|152209.4|152510.2|152270.9|152301.2|152180.8|800
1646314500000|2022-03-03 13:35:00|152344.9|152214.9|152427.2|152337.2|152434.6|152344.6|152276.4|152184.2|770
1646314800000|2022-03-03 13:40:00|152425.3|152335.3|152384.4|152294.4|152552.2|152462.2|152368.4|152278.4|718
1646315100000|2022-03-03 13:45:00|152385.1|152295.1|152419.4|152329.4|152463|152373|152356|152266|716
1646315400000|2022-03-03 13:50:00|152420|152330|152371.5|152281.5|152508.8|152418.8|152301.7|152211.7|745
1646315700000|2022-03-03 13:55:00|152371.9|152281.9|152353.8|152263.8|152437.2|152347.2|152278.7|152188.7|749
1646316000000|2022-03-03 14:00:00|152359.8|152269.8|152298.8|152208.8|152413.5|152302.6|152169.1|152054.8|798
1646316300000|2022-03-03 14:05:00|152299.4|152209.4|152149.2|152059.2|152400.1|152287.1|152146.2|152056.2|810
1646316600000|2022-03-03 14:10:00|152149.4|152059.4|151914.2|151784.2|152188.7|152098.7|151805.3|151681.3|816
1646316900000|2022-03-03 14:15:00|151914|151784|151834.1|151744.1|151914|151823.8|151745.7|151655.7|724
1646317200000|2022-03-03 14:20:00|151833.9|151743.9|151919.7|151829.7|151940.2|151850.2|151808.4|151718.4|714
1646317500000|2022-03-03 14:25:00|151918.4|151828.4|151857.2|151767.2|152022.4|151932.4|151781.9|151691.9|726
1646317800000|2022-03-03 14:30:00|151861|151771|151715.1|151625.1|151861|151771|151621|151531|812
1646318100000|2022-03-03 14:35:00|151711|151621|151799.4|151709.4|151884|151794|151711|151621|782
1646318400000|2022-03-03 14:40:00|151799.5|151709.5|151810.2|151680.2|151914.8|151824.8|151796.2|151674.1|806
1646318700000|2022-03-03 14:45:00|151810.4|151680.4|151948.4|151858.4|151978|151888|151674.2|151577.1|794
1646319000000|2022-03-03 14:50:00|151938.3|151848.3|152066.4|151976.4|152087.6|151997.6|151902.5|151812.5|805
1646319300000|2022-03-03 14:55:00|152066.7|151976.7|152175.5|151958.6|152175.5|151998.9|151964.6|151874.6|797
1646319600000|2022-03-03 15:00:00|152095.7|151884.3|152111.6|152021.6|152128.9|152025|151967.3|151821.5|794
1646319900000|2022-03-03 15:05:00|152109.2|152019.2|152058.6|151968.6|152199.2|152106.4|152045.5|151955.5|764
1646320200000|2022-03-03 15:10:00|152060.7|151970.7|151980.8|151890.8|152084.2|151994.2|151899.1|151809.1|781
1646320500000|2022-03-03 15:15:00|151977.5|151887.5|151965|151875|152032.9|151942.9|151888.7|151798.7|782
1646320800000|2022-03-03 15:20:00|151966.5|151876.5|152023.8|151933.8|152075.3|151985.3|151958.7|151868.7|792
1646321100000|2022-03-03 15:25:00|152024.8|151934.8|152002|151912|152046|151956|151913.6|151823.6|748
1646321400000|2022-03-03 15:30:00|152001.4|151911.4|151907.7|151817.7|152053.7|151963.7|151860.8|151770.8|766
1646321700000|2022-03-03 15:35:00|151908|151818|151973.7|151883.7|152001.3|151911.3|151870.1|151780.1|725
1646322000000|2022-03-03 15:40:00|151974|151884|152076.3|151986.3|152081.9|151991.9|151971.7|151881.7|767
1646322300000|2022-03-03 15:45:00|152077.2|151987.2|152024.7|151934.7|152168.1|152078.1|152020.6|151930.6|644
1646322600000|2022-03-03 15:50:00|152024.1|151934.1|151991.6|151901.6|152024.1|151934.1|151956.3|151866.3|665
1646322900000|2022-03-03 15:55:00|151991.9|151901.9|152121.7|152031.7|152148.2|152058.2|151990.1|151900.1|786
1646323200000|2022-03-03 16:00:00|152120.9|152030.9|152296.5|152206.5|152309.6|152219.6|152108.1|152018.1|828
1646323500000|2022-03-03 16:05:00|152300.4|152210.4|152306.3|152216.3|152359.9|152269.9|152208.2|152118.2|736
1646323800000|2022-03-03 16:10:00|152306|152216|152620.3|152530.3|152620.3|152530.3|152270.7|152180.7|735
1646324100000|2022-03-03 16:15:00|152620.8|152530.8|152510.3|152420.3|152659.4|152569.4|152383.2|152293.2|807
1646324400000|2022-03-03 16:20:00|152510.9|152420.9|152362|152272|152551.8|152461.8|152329.4|152220.6|765
1646324700000|2022-03-03 16:25:00|152363.7|152273.7|152456.5|152366.5|152464.9|152374.9|152276.6|152186.6|709
1646325000000|2022-03-03 16:30:00|152456.4|152366.4|152374.4|152284.4|152518.9|152428.9|152369.1|152279.1|735
1646325300000|2022-03-03 16:35:00|152378.4|152288.4|152311.9|152221.9|152394.1|152304.1|152306.9|152216.9|710
1646325600000|2022-03-03 16:40:00|152310.2|152220.2|152028.1|151938.1|152323.5|152233.5|152005.6|151915.6|744
1646325900000|2022-03-03 16:45:00|152027.9|151937.9|152221.5|152131.5|152241.7|152151.7|152027.9|151937.9|701
1646326200000|2022-03-03 16:50:00|152221.6|152131.6|152202.1|152112.1|152274.5|152184.5|152162.3|152072.3|691
1646326500000|2022-03-03 16:55:00|152203.6|152113.6|152251|152161|152323.9|152233.9|152148.1|152058.1|777
1646326800000|2022-03-03 17:00:00|152249.5|152159.5|152238.9|152148.9|152306.3|152205.9|152214|152124|740
1646327100000|2022-03-03 17:05:00|152239.7|152149.7|152176.6|152086.6|152310.7|152220.7|152165.1|152075.1|708
1646327400000|2022-03-03 17:10:00|152166.4|152076.4|152104.3|152014.3|152169|152079|152089|151999|635
1646327700000|2022-03-03 17:15:00|152104.6|152014.6|152252.3|152162.3|152252.6|152162.6|152098.6|152008.6|636
1646328000000|2022-03-03 17:20:00|152252.6|152162.6|152361|152271|152371.1|152281.1|152235.3|152145.3|734
1646328300000|2022-03-03 17:25:00|152360.5|152270.5|152447.1|152357.1|152458.6|152368.6|152358.2|152257.7|709
1646328600000|2022-03-03 17:30:00|152441.3|152351.3|152083.4|151953.4|152447.8|152357.8|151980.1|151850.1|775
1646328900000|2022-03-03 17:35:00|152082.4|151952.4|152403.2|152273.2|152431.5|152301.5|152071.5|151941.5|836
1646329200000|2022-03-03 17:40:00|152402.9|152272.9|152358.4|152228.4|152439.1|152326.3|152354.7|152224.7|786
1646329500000|2022-03-03 17:45:00|152357.5|152227.5|152316.7|152186.7|152437.9|152321.9|152258.5|152128.5|787
1646329800000|2022-03-03 17:50:00|152316.4|152186.4|152312.4|152222.4|152341.2|152232|152227|152097|767
1646330100000|2022-03-03 17:55:00|152313.7|152223.7|152103.5|151973.5|152350.9|152240.2|152103.5|151973.5|772
1646330400000|2022-03-03 18:00:00|152107.3|151977.3|152020.3|151890.3|152171.3|152041.3|152009.9|151879.9|765
1646330700000|2022-03-03 18:05:00|152020.4|151890.4|152110.7|151980.7|152126.6|151996.6|151935.9|151827.5|787
1646331000000|2022-03-03 18:10:00|152114.5|151984.5|152105.2|151975.2|152136.4|152006.4|152058.5|151928.5|791
1646331300000|2022-03-03 18:15:00|152103.9|151973.9|152069.8|151939.8|152124.9|151994.9|151979.9|151849.9|811
1646331600000|2022-03-03 18:20:00|152074.9|151944.9|152032.9|151902.9|152078.8|151948.8|152012.6|151882.6|808
1646331900000|2022-03-03 18:25:00|152031.6|151901.6|152043.9|151913.9|152088.8|151958.8|152006.4|151876.4|808
1646332200000|2022-03-03 18:30:00|152044.5|151914.5|152101|151971|152123.8|151993.8|152029|151899|805
1646332500000|2022-03-03 18:35:00|152100.1|151970.1|152039.5|151949.5|152102.1|151972.1|152032.9|151923.7|787
1646332800000|2022-03-03 18:40:00|152039.3|151949.3|152051.2|151961.2|152133.7|152018.3|152034.8|151922.3|685
1646333100000|2022-03-03 18:45:00|152051.1|151961.1|152017.6|151927.6|152163.8|152033.8|152014.4|151920.6|738
1646333400000|2022-03-03 18:50:00|152017.4|151927.4|151992.7|151902.7|152030.3|151940.3|151934.3|151844.3|734
1646333700000|2022-03-03 18:55:00|151990.2|151900.2|151996.6|151906.6|152066.2|151975|151975.7|151885.7|704
1646334000000|2022-03-03 19:00:00|151997|151907|151971.9|151881.9|152028.4|151928.4|151873.8|151783.8|767
1646334300000|2022-03-03 19:05:00|151973|151883|152116.9|152026.9|152187.2|152097.2|151970|151880|583
1646334600000|2022-03-03 19:10:00|152117.2|152027.2|151932.5|151842.5|152130.6|152035|151929.9|151839.4|668
1646334900000|2022-03-03 19:15:00|151931.2|151841.2|151872.3|151782.3|151960.6|151851.8|151863.3|151771.2|688
1646335200000|2022-03-03 19:20:00|151874.1|151784.1|151965.2|151875.2|151998.5|151879.7|151869.1|151779.1|698
1646335500000|2022-03-03 19:25:00|151965.9|151875.9|151991.3|151861.3|152017.3|151912.4|151960.9|151853.8|698
1646335800000|2022-03-03 19:30:00|151992.6|151862.6|152055|151925|152080.4|151968.3|151974.9|151858.5|719
1646336100000|2022-03-03 19:35:00|152053.2|151923.2|152065|151975|152096.7|151990.3|152035.8|151919.8|745
1646336400000|2022-03-03 19:40:00|152065.3|151975.3|152043.8|151953.8|152104.9|151987.4|152012.7|151917.9|700
1646336700000|2022-03-03 19:45:00|152044.1|151954.1|152149.3|152059.3|152174.6|152084.6|152040.5|151928.8|677
1646337000000|2022-03-03 19:50:00|152149.4|152059.4|152120.8|152030.8|152222.8|152117.4|152119.6|152025|687
1646337300000|2022-03-03 19:55:00|152120.9|152030.9|152047.7|151957.7|152142.9|152046.5|152043.3|151953.3|760
1646337600000|2022-03-03 20:00:00|152046.4|151956.4|152043.9|151953.9|152140.7|152038.9|152030.9|151940.9|747
1646337900000|2022-03-03 20:05:00|152043.8|151953.8|152187.1|152097.1|152204.9|152114.9|151990|151881.8|708
1646338200000|2022-03-03 20:10:00|152185|152095|152209.2|152119.2|152258.7|152168.7|152185|152095|626
1646338500000|2022-03-03 20:15:00|152209.4|152119.4|152148.8|152018.8|152214.2|152124.2|152091.5|151990|713
1646338800000|2022-03-03 20:20:00|152149|152019|152160.2|152030.2|152194.6|152093.6|152095.5|151981.3|719
1646339100000|2022-03-03 20:25:00|152162.1|152032.1|152094.6|151964.6|152162.1|152032.1|152091.3|151961.3|766
1646339400000|2022-03-03 20:30:00|152095.1|151965.1|152166.1|152036.1|152200.5|152086.9|152089.4|151959.4|650
1646339700000|2022-03-03 20:35:00|152167|152037|152043|151913|152170|152057.7|152015.8|151908.9|605
1646340000000|2022-03-03 20:40:00|152038.9|151908.9|152060.6|151970.6|152100.6|151987.6|151997.1|151890.1|682
1646340300000|2022-03-03 20:45:00|152062.9|151972.9|151974.7|151844.7|152086|151975.7|151963|151844.7|650
1646340600000|2022-03-03 20:50:00|151984.5|151854.5|151975.7|151845.7|151993.8|151883.6|151951.7|151821.7|510
1646340900000|2022-03-03 20:55:00|151975|151845|151982.2|151852.2|151984.9|151873.9|151877.7|151781.6|607
1646341200000|2022-03-03 21:00:00|151968.6|151838.6|151968.7|151838.7|151980.8|151874.3|151948.3|151827.3|521
1646341500000|2022-03-03 21:05:00|151964.1|151834.1|152013.1|151883.1|152034|151904|151955.3|151825.3|426
1646341800000|2022-03-03 21:10:00|152019.5|151889.5|152019.1|151889.1|152029.8|151899.8|151992.9|151862.9|458
1646342100000|2022-03-03 21:15:00|152011.1|151881.1|152019.7|151889.7|152038.1|151908.1|152003.5|151873.5|240
1646342400000|2022-03-03 21:20:00|152032.2|151902.2|152056|151926|152064.4|151934.4|152011|151881|293
1646342700000|2022-03-03 21:25:00|152054.7|151924.7|152017|151887|152063|151933|152015.9|151885.9|258
1646343000000|2022-03-03 21:30:00|152019.2|151889.2|152043.1|151913.1|152105.9|151931.3|152016.3|151852|448
1646343300000|2022-03-03 21:35:00|152043.8|151913.8|152028.3|151898.3|152065.4|151918.6|152017.3|151858.7|244
1646343600000|2022-03-03 21:40:00|152026.5|151896.5|152018.4|151888.4|152043.2|151924|152005.4|151887.5|187
1646343900000|2022-03-03 21:45:00|152016.6|151886.6|152028.1|151898.1|152041.2|151911.2|152013.4|151883.4|159
1646344200000|2022-03-03 21:50:00|152027.8|151897.8|152020.3|151890.3|152045.5|151915.5|152015|151885|182
1646344500000|2022-03-03 21:55:00|152022.5|151892.5|152146.3|151818.7|152146.6|151897.1|151986.5|151778|433
1646344800000|2022-03-03 22:00:00|152159.9|151817.9|152099.7|151757.7|152173.4|151831.4|152099.7|151757.7|72
1646345100000|2022-03-03 22:05:00|152184.5|151842.5|152159.8|151817.8|152188.3|151846.3|152098.1|151756.1|56
1646345400000|2022-03-03 22:10:00|152091.8|151749.8|152146.6|151804.6|152235.9|151893.9|152086.1|151744.1|248
1646345700000|2022-03-03 22:15:00|152158.4|151816.4|152205.3|151863.3|152234.5|151892.5|152154.1|151812.1|142
1646346000000|2022-03-03 22:20:00|152220.9|151878.9|152203.9|151861.9|152241.2|151899.2|152140.7|151798.7|202
1646346300000|2022-03-03 22:25:00|152216.1|151874.1|152198|151856|152236.7|151894.7|152129.7|151787.7|96
1646346600000|2022-03-03 22:30:00|152190.6|151848.6|152186.1|151844.1|152200|151858|152137.7|151795.7|298
1646346900000|2022-03-03 22:35:00|152199.2|151857.2|152134.2|151824.6|152204|151867.9|152109.5|151767.5|112
1646347200000|2022-03-03 22:40:00|152214.5|151877.4|152153.2|151811.2|152214.5|151877.4|152108.5|151766.5|170
1646347500000|2022-03-03 22:45:00|152176.2|151834.2|152174.3|151832.3|152181.1|151839.1|152119.3|151777.3|142
1646347800000|2022-03-03 22:50:00|152156.7|151814.7|152167|151825|152180|151838|152134.8|151792.8|204
1646348100000|2022-03-03 22:55:00|152166.8|151824.8|152161.6|151819.6|152180.8|151839.5|152125.6|151783.7|168
1646348400000|2022-03-03 23:00:00|152154.3|151812.3|152181.1|151839.1|152195.2|151853.2|152154.3|151812.3|393
1646348700000|2022-03-03 23:05:00|152190.8|151848.8|152200.9|151858.9|152395.7|152053.7|152125.1|151783.1|499
1646349000000|2022-03-03 23:10:00|152196.7|151854.7|152195|151853|152257.6|151915.6|152178.5|151836.5|540
1646349300000|2022-03-03 23:15:00|152181.8|151839.8|152215.5|151873.5|152284.3|151942.3|152154.8|151812.8|574
1646349600000|2022-03-03 23:20:00|152209|151867|152203.3|151861.3|152241.1|151899.1|152155.7|151813.7|589
1646349900000|2022-03-03 23:25:00|152203.2|151861.2|152216.6|151874.6|152260.2|151918.2|152165.4|151823.4|400
1646350200000|2022-03-03 23:30:00|152215.9|151873.9|152201.9|151859.9|152254.3|151912.3|152164.6|151822.6|439
1646350500000|2022-03-03 23:35:00|152195.6|151853.6|152183.2|151841.2|152285.3|151943.3|152155.2|151813.2|436
1646350800000|2022-03-03 23:40:00|152177.8|151835.8|152201.1|151859.1|152288.7|151946.7|152157.8|151815.8|382
1646351100000|2022-03-03 23:45:00|152199.3|151857.3|152229.8|151887.8|152260.2|151918.2|152107.9|151765.9|483
1646351400000|2022-03-03 23:50:00|152228.7|151886.7|152235.7|151893.7|152269.9|151927.9|152170.3|151828.3|390
1646351700000|2022-03-03 23:55:00|152266.8|151924.8|152183|151841|152274.4|151932.4|152154.7|151812.7|477
1646352000000|2022-03-04 00:00:00|152193.3|151851.3|152216.5|151970.6|152273.5|152006.2|152124.4|151816.5|630
1646352300000|2022-03-04 00:05:00|152220.4|151955.8|152338.2|152208.2|152389.1|152222.8|152187.7|151947.1|764
1646352600000|2022-03-04 00:10:00|152341|152211|152387.3|152184.9|152414.4|152222.1|152312.8|152134.4|823
1646352900000|2022-03-04 00:15:00|152388.2|152182.8|152557.9|152324|152599|152420.4|152339.1|152159.6|791
1646353200000|2022-03-04 00:20:00|152556.4|152333.1|152699.9|152479|152737.2|152518.3|152491.4|152315.5|680
1646353500000|2022-03-04 00:25:00|152702.3|152475.8|152652.5|152522.5|152733.6|152549.9|152641.9|152470.9|525
1646353800000|2022-03-04 00:30:00|152648.4|152518.4|152729.4|152490.5|152756.6|152533.8|152633.3|152451.1|566
1646354100000|2022-03-04 00:35:00|152733.6|152488.3|152806.2|152676.2|152947.2|152705.8|152633.2|152481|771
1646354400000|2022-03-04 00:40:00|152808.1|152678.1|152920.5|152692|152926.7|152740.9|152773|152602.5|716
1646354700000|2022-03-04 00:45:00|152920.6|152692.8|152864.3|152734.3|152921.8|152735.9|152829.6|152641.9|710
1646355000000|2022-03-04 00:50:00|152851.3|152721.3|152900.5|152658.8|152929.7|152736.3|152818.1|152651.5|596
1646355300000|2022-03-04 00:55:00|152904.5|152658.9|152855.3|152725.3|152970.5|152751.1|152828.2|152628.5|401
1646355600000|2022-03-04 01:00:00|152914.9|152685.2|152788.5|152574.8|152950.8|152754.3|152696.7|152533.2|737
1646355900000|2022-03-04 01:05:00|152791.1|152571.5|152856|152564.7|152866.9|152658.2|152738.6|152543.7|662
1646356200000|2022-03-04 01:10:00|152856.5|152564.6|152874.8|152744.8|152958.1|152784.3|152786.6|152559.5|823
1646356500000|2022-03-04 01:15:00|152871.1|152741.1|152668.1|152538.1|152935.6|152771.2|152663.8|152483.5|754
1646356800000|2022-03-04 01:20:00|152668.6|152538.6|152589.6|152305.8|152741.8|152540.3|152501.4|152297.5|807
1646357100000|2022-03-04 01:25:00|152580.5|152310.7|152573.3|152340.2|152623.1|152381.5|152509.5|152302.5|765
1646357400000|2022-03-04 01:30:00|152575.7|152338.2|152587.7|152303.5|152618.9|152395.6|152492|152295.1|728
1646357700000|2022-03-04 01:35:00|152577.5|152305.7|152557.9|152330|152621.8|152393|152488.9|152298.1|735
1646358000000|2022-03-04 01:40:00|152557.8|152329.8|152602.5|152318.9|152628.6|152397|152494.7|152305|662
1646358300000|2022-03-04 01:45:00|152598.2|152315.7|152565.7|152313|152609.4|152375.6|152488.5|152294.4|728
1646358600000|2022-03-04 01:50:00|152566.8|152314|152145.5|151937.8|152571.5|152329.4|152082.6|151922.7|818
1646358900000|2022-03-04 01:55:00|152138.8|151938.8|152024.6|151894.6|152156.8|151984.1|152022.2|151835.6|848
1646359200000|2022-03-04 02:00:00|152027.3|151897.3|152082.8|151952.8|152136|151962.7|152015.9|151864|845
1646359500000|2022-03-04 02:05:00|152084|151954|152111.7|151887.4|152145.3|151959.3|152014.6|151848.1|852
1646359800000|2022-03-04 02:10:00|152115.6|151881.1|152046.6|151916.6|152127.5|151928.7|152028.9|151848.9|814
1646360100000|2022-03-04 02:15:00|152047.3|151917.3|152115.5|151871.9|152134.4|151949.6|152016.3|151843.8|811
1646360400000|2022-03-04 02:20:00|152116.5|151870.7|152069.8|151939.8|152128.7|151952.6|152032.6|151853.5|803
1646360700000|2022-03-04 02:25:00|152068|151938|152123.6|151993.6|152173.6|151995.5|152067|151906.8|730
1646361000000|2022-03-04 02:30:00|152124|151994|152205.9|151961.6|152205.9|152023.2|152071.4|151923|710
1646361300000|2022-03-04 02:35:00|152143.8|152013.8|152098.8|151874|152205.4|152026.4|152024.4|151850.6|812
1646361600000|2022-03-04 02:40:00|152099.9|151875.1|152054.9|151924.9|152124.8|151948.5|152029.9|151872.1|796
1646361900000|2022-03-04 02:45:00|152059.3|151929.3|152091.7|151961.7|152145.9|151987.4|152033.8|151869.4|813
1646362200000|2022-03-04 02:50:00|152128|151925.7|152197.3|151989.2|152223.6|152048.1|152074.4|151913|817
1646362500000|2022-03-04 02:55:00|152197.2|151989.6|152235.5|152008|152242|152069.5|152127.2|151953.1|802
1646362800000|2022-03-04 03:00:00|152242.5|152005.6|152204.5|151998.9|152243.1|152061.1|152130.6|151964.9|815
1646363100000|2022-03-04 03:05:00|152199.4|151998.8|152227.3|152024.5|152301.9|152121.4|152149.5|151984.3|823
1646363400000|2022-03-04 03:10:00|152228|152024.4|152243.2|152035|152279.2|152097.5|152158.7|152004.6|839
1646363700000|2022-03-04 03:15:00|152248.1|152032.9|152535.6|152314.7|152575.7|152320.8|152181.5|152021.1|778
1646364000000|2022-03-04 03:20:00|152538.2|152318.2|152647.8|152417.8|152717.6|152483.5|152511.1|152283.3|714
1646364300000|2022-03-04 03:25:00|152653.8|152421.6|152631.5|152428.1|152682.3|152476.6|152559.6|152370.3|638
1646364600000|2022-03-04 03:30:00|152644.7|152429.1|152673.7|152443.1|152711.2|152534.2|152563.7|152379.7|625
1646364900000|2022-03-04 03:35:00|152671.5|152449.4|152622.7|152389.6|152689.8|152506.4|152544.7|152365.6|692
1646365200000|2022-03-04 03:40:00|152643.1|152403.5|152586.5|152456.5|152663.9|152462.4|152553.9|152375|727
1646365500000|2022-03-04 03:45:00|152580.2|152450.2|152665.7|152453.1|152672.7|152493|152574.3|152410.9|697
1646365800000|2022-03-04 03:50:00|152665.4|152451.9|152701.3|152445.4|152709.2|152511.2|152610|152430.6|768
1646366100000|2022-03-04 03:55:00|152696.4|152445.1|152667.1|152444.4|152705|152507.7|152583.9|152420.1|744
1646366400000|2022-03-04 04:00:00|152678.2|152442|152641.5|152422.9|152714.8|152500.2|152578.8|152405.7|719
1646366700000|2022-03-04 04:05:00|152643.5|152419.5|152482.5|152352.5|152679.2|152458.9|152465.6|152309.3|750
1646367000000|2022-03-04 04:10:00|152517.4|152315|152503.2|152279.3|152548.6|152357.4|152425.5|152264.3|719
1646367300000|2022-03-04 04:15:00|152502.3|152278.5|152430.2|152300.2|152516|152325.4|152413.8|152253.9|801
1646367600000|2022-03-04 04:20:00|152438|152308|152440.1|152310.1|152538.8|152339.5|152425.9|152260.6|796
1646367900000|2022-03-04 04:25:00|152443.3|152313.3|152499.8|152293.9|152532.6|152339.3|152419.5|152257.7|777
1646368200000|2022-03-04 04:30:00|152496.6|152291.2|152534.9|152313.3|152562|152378.8|152435.9|152275.4|810
1646368500000|2022-03-04 04:35:00|152537|152315.6|152490.4|152277.1|152553.2|152369|152442.5|152271.8|786
1646368800000|2022-03-04 04:40:00|152491.3|152273.3|152518|152310|152535.4|152363.8|152437.6|152271.2|792
1646369100000|2022-03-04 04:45:00|152514.6|152313|152499.5|152293.3|152563.5|152398.1|152444.2|152276.1|824
1646369400000|2022-03-04 04:50:00|152457.7|152327.7|152464|152334|152532.5|152350.2|152436.4|152272.4|757
1646369700000|2022-03-04 04:55:00|152475.4|152345.4|152446.8|152316.8|152528.4|152352.2|152428.5|152260.7|804
1646370000000|2022-03-04 05:00:00|152448.7|152318.7|152474.8|152263|152515|152334.6|152416.3|152247.8|804
1646370300000|2022-03-04 05:05:00|152485.2|152261.1|152449.8|152319.8|152520.4|152331.1|152421.3|152253.8|750
1646370600000|2022-03-04 05:10:00|152444.3|152314.3|152491.5|152279.2|152553.9|152348.7|152416.6|152257.4|782
1646370900000|2022-03-04 05:15:00|152486.4|152285.6|152461.5|152331.5|152518.9|152337.4|152430.8|152262.8|774
1646371200000|2022-03-04 05:20:00|152464.5|152334.5|152465.1|152335.1|152527.1|152355.4|152447.2|152278.4|724
1646371500000|2022-03-04 05:25:00|152475.4|152345.4|152450.9|152320.9|152510.8|152362.8|152436.1|152270.8|728
1646371800000|2022-03-04 05:30:00|152452.5|152322.5|152485.8|152355.8|152524.6|152355.8|152442.6|152291.2|714
1646372100000|2022-03-04 05:35:00|152483|152353|152477.3|152347.3|152523.9|152361.6|152460.9|152310|726
1646372400000|2022-03-04 05:40:00|152475.3|152345.3|152489.5|152359.5|152528.5|152369.9|152473.1|152324.9|717
1646372700000|2022-03-04 05:45:00|152490.3|152360.3|152476.5|152346.5|152503.2|152373.2|152461|152331|766
1646373000000|2022-03-04 05:50:00|152478.8|152348.8|152551.2|152421.2|152613.9|152432.7|152442.4|152283.8|694
1646373300000|2022-03-04 05:55:00|152553.1|152423.1|152541.9|152411.9|152659.7|152495.7|152535.5|152383.9|609
1646373600000|2022-03-04 06:00:00|152540.7|152410.7|152213|152083|152540.7|152410.7|152182.6|152052.6|729
1646373900000|2022-03-04 06:05:00|152212|152082|152198.4|152068.4|152244|152112.7|152185.5|152024.3|664
1646374200000|2022-03-04 06:10:00|152198|152068|152288.9|152158.9|152338.1|152208.1|152194.5|152024.9|629
1646374500000|2022-03-04 06:15:00|152287.1|152157.1|152332.4|152202.4|152340.8|152210.8|152279.7|152149.7|657
1646374800000|2022-03-04 06:20:00|152332.2|152202.2|152282.8|152152.8|152351.1|152221.1|152282.8|152152.8|652
1646375100000|2022-03-04 06:25:00|152282.4|152152.4|152322.8|152192.8|152336.5|152206.5|152280.9|152150.9|675
1646375400000|2022-03-04 06:30:00|152322.1|152192.1|152334.3|152204.3|152361.4|152231.4|152319.5|152189.5|679
1646375700000|2022-03-04 06:35:00|152334.4|152204.4|152572.8|152442.8|152588.8|152458.8|152328.2|152198.2|663
1646376000000|2022-03-04 06:40:00|152574.1|152444.1|152590.8|152460.8|152609.9|152479.9|152569.1|152439.1|518
1646376300000|2022-03-04 06:45:00|152590.6|152460.6|152683.4|152553.4|152801.1|152671.1|152586|152456|638
1646376600000|2022-03-04 06:50:00|152686.2|152556.2|152703|152573|152713.6|152583.6|152671.8|152541.8|637
1646376900000|2022-03-04 06:55:00|152702.8|152572.8|152704.3|152574.3|152715.5|152585.5|152671.9|152541.9|773
1646377200000|2022-03-04 07:00:00|152712.1|152582.1|152468.2|152338.2|152712.1|152582.1|152439.6|152309.6|797
1646377500000|2022-03-04 07:05:00|152466.8|152336.8|152512.5|152382.5|152512.5|152382.5|152401.4|152271.4|751
1646377800000|2022-03-04 07:10:00|152511.3|152381.3|152635.8|152505.8|152671.2|152541.2|152509.3|152379.3|795
1646378100000|2022-03-04 07:15:00|152635.5|152505.5|152781.4|152651.4|152807.1|152677.1|152563.2|152433.2|801
1646378400000|2022-03-04 07:20:00|152782.1|152652.1|152754.9|152624.9|152787|152657|152709.3|152579.3|707
1646378700000|2022-03-04 07:25:00|152758.8|152628.8|152644.6|152514.6|152789.2|152659.2|152572.4|152442.4|751
1646379000000|2022-03-04 07:30:00|152647.2|152517.2|152806|152676|152812.1|152682.1|152639.8|152509.8|759
1646379300000|2022-03-04 07:35:00|152805.3|152675.3|152822.6|152732.6|152834.7|152744.7|152703|152591.8|753
1646379600000|2022-03-04 07:40:00|152819.1|152729.1|152846.7|152756.7|152901.6|152792.5|152761.3|152639.7|717
1646379900000|2022-03-04 07:45:00|152847.7|152757.7|152818|152728|152848.3|152758.3|152636.5|152519.6|690
1646380200000|2022-03-04 07:50:00|152815.6|152725.6|152788.7|152658.7|152857.5|152767.5|152769.5|152642.3|710
1646380500000|2022-03-04 07:55:00|152791.5|152661.5|152796.9|152706.9|152833.6|152725.7|152730.3|152611.7|677
1646380800000|2022-03-04 08:00:00|152796.4|152706.4|152748.8|152658.8|152921.2|152812.3|152724.8|152634.8|757
1646381100000|2022-03-04 08:05:00|152747.6|152657.6|152714.4|152624.4|152797.2|152675.2|152708.6|152605.8|782
1646381400000|2022-03-04 08:10:00|152712.2|152622.2|152612.6|152482.6|152712.8|152622.8|152527.6|152397.6|786
1646381700000|2022-03-04 08:15:00|152613.9|152483.9|152741.4|152611.4|152746.4|152627.9|152592.4|152478.6|656
1646382000000|2022-03-04 08:20:00|152744.2|152614.2|152584.5|152454.5|152758.8|152639.5|152544.2|152438.8|747
1646382300000|2022-03-04 08:25:00|152583.6|152453.6|152529.7|152399.7|152583.6|152466.5|152455.6|152325.6|698
1646382600000|2022-03-04 08:30:00|152530.5|152400.5|152675.4|152585.4|152692.2|152590.6|152455.4|152348.2|816
1646382900000|2022-03-04 08:35:00|152673.2|152583.2|152869.3|152779.3|152891.7|152783.1|152673.2|152583.2|682
1646383200000|2022-03-04 08:40:00|152873.3|152783.3|152923.3|152793.3|152924.7|152827.9|152826.5|152736.5|727
1646383500000|2022-03-04 08:45:00|152922.7|152792.7|152764.4|152674.4|152982.6|152892.6|152753.3|152663.3|758
1646383800000|2022-03-04 08:50:00|152766.5|152676.5|152847.7|152757.7|152946.5|152856.5|152742.3|152652.3|803
1646384100000|2022-03-04 08:55:00|152848.7|152758.7|152752.2|152662.2|152997.5|152907.5|152748.4|152658.4|772
1646384400000|2022-03-04 09:00:00|152753.7|152663.7|152960.8|152870.8|152976.9|152886.9|152711.2|152621.2|770
1646384700000|2022-03-04 09:05:00|152964.1|152874.1|152842.4|152752.4|152967.1|152877.1|152709.7|152619.7|763
1646385000000|2022-03-04 09:10:00|152842.9|152752.9|152983.6|152893.6|153031.5|152941.5|152842.9|152752.9|775
1646385300000|2022-03-04 09:15:00|152988.9|152898.9|153031.5|152941.5|153049.4|152959.4|152941.9|152851.9|754
1646385600000|2022-03-04 09:20:00|153031.1|152941.1|153061.5|152971.5|153086.9|152996.9|153022.7|152932.7|722
1646385900000|2022-03-04 09:25:00|153063.7|152973.7|152873.1|152783.1|153066.1|152976.1|152864.4|152758.6|622
1646386200000|2022-03-04 09:30:00|152873.3|152783.3|152987|152897|152990.2|152900.2|152805.6|152715.6|697
1646386500000|2022-03-04 09:35:00|152985.6|152895.6|153042.7|152952.7|153053.3|152963.3|152966.6|152875.4|557
1646386800000|2022-03-04 09:40:00|153042.3|152952.3|153283.2|153193.2|153295.2|153205.2|153040.8|152950.8|710
1646387100000|2022-03-04 09:45:00|153282.2|153192.2|153413.4|153323.4|153418.1|153328.1|153203.7|153113.7|725
1646387400000|2022-03-04 09:50:00|153417.9|153327.9|153510.7|153420.7|153527.7|153437.7|153375.6|153285.6|644
1646387700000|2022-03-04 09:55:00|153514.5|153424.5|153598.9|153508.9|153699.6|153589.9|153449.4|153359.4|697
1646388000000|2022-03-04 10:00:00|153601.6|153511.6|153474.7|153384.7|153709.7|153605.4|153465.5|153357.6|745
1646388300000|2022-03-04 10:05:00|153474.5|153384.5|153590.7|153460.7|153593.9|153479.1|153288.1|153184.6|753
1646388600000|2022-03-04 10:10:00|153590|153460|153652|153562|153684.9|153575.2|153544.4|153432.2|788
1646388900000|2022-03-04 10:15:00|153652.5|153562.5|153580.9|153490.9|153681.6|153591.6|153490.9|153389.4|786
1646389200000|2022-03-04 10:20:00|153585.8|153495.8|153357.4|153267.4|153640.4|153527.4|153357.4|153252.3|803
1646389500000|2022-03-04 10:25:00|153357.6|153267.6|153491.3|153361.3|153491.3|153376.9|153355.2|153265.2|780
1646389800000|2022-03-04 10:30:00|153489|153359|153509.6|153419.6|153529.3|153428.1|153449.2|153353.3|768
1646390100000|2022-03-04 10:35:00|153509.2|153419.2|153345.3|153255.3|153522.1|153432.1|153339.6|153249.6|726
1646390400000|2022-03-04 10:40:00|153345.1|153255.1|153392.4|153302.4|153409.1|153319.1|153345.1|153255.1|615
1646390700000|2022-03-04 10:45:00|153394|153304|153396.8|153306.8|153424.1|153327.5|153364.7|153274.7|639
1646391000000|2022-03-04 10:50:00|153397|153307|153505.3|153375.3|153525.4|153395.4|153369.3|153260.8|783
1646391300000|2022-03-04 10:55:00|153507.7|153377.7|153772.3|153642.3|153774.6|153665.2|153507.7|153377.7|793
1646391600000|2022-03-04 11:00:00|153774.9|153644.9|153798.1|153708.1|153813|153719.1|153658|153568|806
1646391900000|2022-03-04 11:05:00|153798|153708|153661.8|153571.8|153813.4|153723.4|153640.3|153522.4|791
1646392200000|2022-03-04 11:10:00|153662|153572|153950.3|153860.3|153977.9|153887.9|153636.9|153546.9|791
1646392500000|2022-03-04 11:15:00|153951.8|153861.8|153856.5|153766.5|154105.7|153998.3|153842.6|153752.6|825
1646392800000|2022-03-04 11:20:00|153858.3|153768.3|153788.9|153698.9|153886.8|153771.3|153730.4|153610.8|685
1646393100000|2022-03-04 11:25:00|153788.8|153698.8|153798.5|153708.5|153830|153723.7|153662.4|153557|795
1646393400000|2022-03-04 11:30:00|153798.9|153708.9|153760.6|153670.6|153803.9|153708.9|153727.8|153637.8|702
1646393700000|2022-03-04 11:35:00|153760.8|153670.8|153768.6|153678.6|153829.3|153738.8|153712.4|153602.7|731
1646394000000|2022-03-04 11:40:00|153770.3|153680.3|153781|153691|153816.3|153725|153711|153621|647
1646394300000|2022-03-04 11:45:00|153781.5|153691.5|153654.7|153524.7|153813.4|153697.4|153619.5|153504.4|627
1646394600000|2022-03-04 11:50:00|153653.6|153523.6|153498.8|153408.8|153658.7|153528.7|153459.7|153353.7|661
1646394900000|2022-03-04 11:55:00|153483.1|153393.1|153535.8|153445.8|153611|153507|153468.5|153368.7|718
1646395200000|2022-03-04 12:00:00|153536.6|153446.6|153493.7|153403.7|153597.2|153494.9|153491.7|153401.7|737
1646395500000|2022-03-04 12:05:00|153494.6|153404.6|153427.5|153297.5|153653.8|153548|153360.8|153251.6|774
1646395800000|2022-03-04 12:10:00|153426.7|153296.7|153488.2|153358.2|153505.2|153383.6|153417.1|153291.1|726
1646396100000|2022-03-04 12:15:00|153489.9|153359.9|153418.8|153328.8|153506.4|153401.9|153398.7|153282.1|700
1646396400000|2022-03-04 12:20:00|153418.6|153328.6|153721.8|153591.8|153726.3|153610.5|153405.3|153315.3|676
1646396700000|2022-03-04 12:25:00|153721.7|153591.7|153777|153687|153814|153700.3|153719.7|153590.1|591
1646397000000|2022-03-04 12:30:00|153778.8|153688.8|153631.1|153541.1|153780|153690|153606.2|153512.4|729
1646397300000|2022-03-04 12:35:00|153630.9|153540.9|153608.9|153518.9|153691.9|153601.9|153507.7|153417.7|656
1646397600000|2022-03-04 12:40:00|153608.1|153518.1|153616.3|153526.3|153669.8|153579.8|153589.5|153499.5|613
1646397900000|2022-03-04 12:45:00|153614.2|153524.2|153574.3|153484.3|153618.7|153528.7|153476.7|153380.9|700
1646398200000|2022-03-04 12:50:00|153576.9|153486.9|153632.5|153502.5|153665.5|153566|153542.4|153430.8|799
1646398500000|2022-03-04 12:55:00|153631.3|153501.3|153868|153738|153892.5|153793.6|153627.9|153497.9|839
1646398800000|2022-03-04 13:00:00|153871.7|153741.7|153669.1|153579.1|153880.2|153790.2|153647.1|153542.6|815
1646399100000|2022-03-04 13:05:00|153667.1|153577.1|153729|153599|153751.9|153632.5|153648.6|153553.8|751
1646399400000|2022-03-04 13:10:00|153731.2|153601.2|153820|153690|153895.4|153786.5|153690.2|153576.1|790
1646399700000|2022-03-04 13:15:00|153820.5|153690.5|153856.2|153766.2|153889.6|153799.6|153764.8|153674.8|800
1646400000000|2022-03-04 13:20:00|153853.2|153763.2|153824.1|153694.1|153892.4|153797|153666.3|153561.8|784
1646400300000|2022-03-04 13:25:00|153826.3|153696.3|154009.8|153667.8|154052.3|153786.2|153771.2|153629.1|779
1646400600000|2022-03-04 13:30:00|154016.8|153674.8|153551.1|153421.1|154046.9|153748.5|153466.6|153336.6|989
1646400900000|2022-03-04 13:35:00|153549.6|153419.6|153927.9|153797.9|154009.9|153887.3|153545.2|153415.2|1166
1646401200000|2022-03-04 13:40:00|153926.5|153796.5|153814.4|153684.4|153995.9|153891.5|153769.2|153639.2|1119
1646401500000|2022-03-04 13:45:00|153799.9|153709.9|153964.8|153834.8|153965.9|153842.3|153799.2|153685.2|1126
1646401800000|2022-03-04 13:50:00|153974.8|153844.8|153891.8|153761.8|153982.8|153870.5|153840.9|153711.1|1119
1646402100000|2022-03-04 13:55:00|153893.4|153763.4|154018.7|153888.7|154039.1|153909.1|153806.7|153676.7|1018
1646402400000|2022-03-04 14:00:00|154015.8|153885.8|153896.6|153766.6|154052.1|153922.1|153775.1|153676.5|1060
1646402700000|2022-03-04 14:05:00|153899.2|153769.2|153785.1|153695.1|154024.4|153916.3|153776.5|153665.4|1002
1646403000000|2022-03-04 14:10:00|153785.2|153695.2|153734.7|153644.7|153828.5|153718.8|153626.7|153518|1058
1646403300000|2022-03-04 14:15:00|153734.4|153644.4|153742.9|153652.9|153773.2|153664.8|153590.4|153500.4|941
1646403600000|2022-03-04 14:20:00|153740|153650|153839.3|153749.3|153861.7|153771.7|153698.5|153608.5|1067
1646403900000|2022-03-04 14:25:00|153832.8|153742.8|153917|153827|154028.9|153927.1|153831.4|153741.4|944
1646404200000|2022-03-04 14:30:00|153915.6|153825.6|153776|153686|153985.2|153895.2|153764|153647|829
1646404500000|2022-03-04 14:35:00|153778.8|153688.8|153923.6|153833.6|153930.3|153840.3|153771.8|153667|837
1646404800000|2022-03-04 14:40:00|153919|153829|153905.2|153815.2|154016.8|153911.7|153853.5|153763.5|831
1646405100000|2022-03-04 14:45:00|153900.3|153810.3|154015.9|153925.9|154045.4|153955.4|153865.3|153766.2|824
1646405400000|2022-03-04 14:50:00|154016.9|153926.9|154341.1|154211.1|154341.9|154214.9|153973.2|153858.4|845
1646405700000|2022-03-04 14:55:00|154349.2|154219.2|154045|153915|154428.6|154329|154025.6|153902.6|833
1646406000000|2022-03-04 15:00:00|154046|153916|154116.9|154026.9|154139.3|154048.7|153989.1|153866|839
1646406300000|2022-03-04 15:05:00|154118.1|154028.1|154241.3|154151.3|154310.2|154216.9|154100.6|154010.6|826
1646406600000|2022-03-04 15:10:00|154237.3|154147.3|154318.5|154228.5|154393.1|154296.4|154192.3|154102.3|826
1646406900000|2022-03-04 15:15:00|154317.4|154227.4|154381.5|154291.5|154415.3|154305.9|154306.8|154201.8|786
1646407200000|2022-03-04 15:20:00|154382.4|154292.4|154527.2|154437.2|154596.1|154506.1|154364.3|154257.9|756
1646407500000|2022-03-04 15:25:00|154527.9|154437.9|154565.8|154475.8|154592|154502|154454.7|154364.7|731
1646407800000|2022-03-04 15:30:00|154567|154477|154477.1|154387.1|154753.9|154647|154452.1|154362.1|815
1646408100000|2022-03-04 15:35:00|154477.4|154387.4|154632.9|154542.9|154639.2|154549.2|154408.4|154318.4|810
1646408400000|2022-03-04 15:40:00|154633.4|154543.4|154911.5|154781.5|154914.7|154803.3|154623.1|154533.1|761
1646408700000|2022-03-04 15:45:00|154912.2|154782.2|154910.6|154780.6|155026.2|154896.2|154884.1|154754.1|826
1646409000000|2022-03-04 15:50:00|154911.5|154781.5|154528.3|154398.3|154965.9|154863.2|154489.6|154373.6|809
1646409300000|2022-03-04 15:55:00|154529.7|154399.7|154533.9|154443.9|154627.7|154535.4|154509.9|154399.7|780
1646409600000|2022-03-04 16:00:00|154531.1|154441.1|154615.7|154485.7|154636.3|154506.3|154403.2|154289.7|816
1646409900000|2022-03-04 16:05:00|154618.4|154488.4|154461.1|154331.1|154679.2|154570.5|154427.5|154297.5|800
1646410200000|2022-03-04 16:10:00|154460.8|154330.8|154412.7|154322.7|154522|154421.8|154392.3|154301.4|716
1646410500000|2022-03-04 16:15:00|154410.8|154320.8|154307.8|154217.8|154421.2|154331.2|154241.3|154124.5|775
1646410800000|2022-03-04 16:20:00|154307.5|154217.5|154128.3|153998.3|154323|154233|154104.9|153984.6|776
1646411100000|2022-03-04 16:25:00|154127.8|153997.8|154171.3|154041.3|154239.2|154128.8|154101.2|153992.4|754
1646411400000|2022-03-04 16:30:00|154173|154043|154318.6|154188.6|154359.7|154260.9|154110|154012.1|782
1646411700000|2022-03-04 16:35:00|154319.9|154189.9|154063.5|153933.5|154338.1|154227.7|154036.2|153912.8|788
1646412000000|2022-03-04 16:40:00|154062.6|153932.6|154028.3|153898.3|154108.4|153996.7|154005.7|153885.5|811
1646412300000|2022-03-04 16:45:00|154029.9|153899.9|154000.8|153910.8|154044.3|153949.1|153959.1|153851.8|821
1646412600000|2022-03-04 16:50:00|154002|153912|153993.8|153903.8|154081.2|153980.3|153987.6|153897.6|829
1646412900000|2022-03-04 16:55:00|153992.5|153902.5|154116.3|153986.3|154163.6|154054.5|153915|153819|813
1646413200000|2022-03-04 17:00:00|154118.5|153988.5|153925.3|153795.3|154148.5|154018.5|153896.3|153788.5|707
1646413500000|2022-03-04 17:05:00|153926.8|153796.8|153898.4|153768.4|153965.1|153835.1|153842.9|153714.8|660
1646413800000|2022-03-04 17:10:00|153896|153766|153507.6|153377.6|153900.3|153787.5|153502.1|153372.1|738
1646414100000|2022-03-04 17:15:00|153507.4|153377.4|153295|153165|153514.2|153384.2|153189|153059|793
1646414400000|2022-03-04 17:20:00|153296.5|153166.5|153301.5|153171.5|153353.5|153223.5|153231.3|153101.3|708
1646414700000|2022-03-04 17:25:00|153302.5|153172.5|153095.2|152965.2|153355.3|153225.3|153078.3|152963.7|765
1646415000000|2022-03-04 17:30:00|153095.8|152965.8|153149.6|153019.6|153200.4|153070.4|153071.4|152960.9|763
1646415300000|2022-03-04 17:35:00|153150.2|153020.2|153100.2|152970.2|153230.8|153100.8|153097.6|152967.6|783
1646415600000|2022-03-04 17:40:00|153092.9|152962.9|152907.6|152777.6|153133.8|153003.8|152873|152743|793
1646415900000|2022-03-04 17:45:00|152908.8|152778.8|153082.6|152952.6|153147.1|153036.9|152899.6|152769.6|789
1646416200000|2022-03-04 17:50:00|153083|152953|152836.1|152706.1|153127.9|152997.9|152820.1|152690.1|718
1646416500000|2022-03-04 17:55:00|152843.4|152713.4|152869.4|152739.4|152918.4|152796.1|152799.9|152669.9|773
1646416800000|2022-03-04 18:00:00|152860.3|152730.3|152840.9|152710.9|152892.6|152762.6|152820.3|152690.3|751
1646417100000|2022-03-04 18:05:00|152838.2|152708.2|152718.2|152588.2|152862.1|152732.1|152678.1|152579.4|771
1646417400000|2022-03-04 18:10:00|152718.1|152588.1|152889.1|152759.1|152894.7|152764.7|152709.5|152579.5|799
1646417700000|2022-03-04 18:15:00|152890.3|152760.3|152856.3|152726.3|152945.1|152815.1|152808.9|152678.9|789
1646418000000|2022-03-04 18:20:00|152854.9|152724.9|152808.3|152678.3|152877.5|152747.5|152729.9|152613.6|676
1646418300000|2022-03-04 18:25:00|152807.9|152677.9|152769.5|152639.5|152820.7|152694.3|152740.1|152610.1|665
1646418600000|2022-03-04 18:30:00|152771|152641|152752.6|152622.6|152782.7|152674.6|152718.4|152588.4|694
1646418900000|2022-03-04 18:35:00|152752|152622|152764|152674|152879.1|152757.7|152749.2|152619.2|629
1646419200000|2022-03-04 18:40:00|152764.7|152674.7|152972|152842|152986.2|152875|152764.7|152665.2|704
1646419500000|2022-03-04 18:45:00|152978.4|152848.4|153003|152873|153048.1|152918.1|152948.4|152825.9|702
1646419800000|2022-03-04 18:50:00|153003.2|152873.2|152961|152831|153013.4|152898.6|152917.1|152797.4|723
1646420100000|2022-03-04 18:55:00|152960.9|152830.9|153015.7|152885.7|153032.5|152929.1|152926.3|152812|734
1646420400000|2022-03-04 19:00:00|153015.5|152885.5|153173.1|153043.1|153239|153109|152999.6|152880.1|781
1646420700000|2022-03-04 19:05:00|153172.3|153042.3|153180.3|153050.3|153184.6|153066.1|153122.4|153009.3|796
1646421000000|2022-03-04 19:10:00|153181.3|153051.3|153182.1|153052.1|153199.2|153090|153160.2|153030.2|737
1646421300000|2022-03-04 19:15:00|153182|153052|153152.3|153062.3|153189.3|153074.5|153150.4|153036.2|597
1646421600000|2022-03-04 19:20:00|153158.2|153068.2|153098.7|152968.7|153182.8|153068.2|153043.5|152914|689
1646421900000|2022-03-04 19:25:00|153099.7|152969.7|153132.5|153002.5|153154.1|153026.8|153052.7|152922.7|624
1646422200000|2022-03-04 19:30:00|153136.7|153006.7|153097.7|152967.7|153155.1|153025.1|153066.2|152954.2|716
1646422500000|2022-03-04 19:35:00|153097.8|152967.8|153135.9|153005.9|153160.8|153038|153094.6|152964.6|729
1646422800000|2022-03-04 19:40:00|153135|153005|153206.2|153076.2|153206.4|153076.4|153093.4|152985.1|726
1646423100000|2022-03-04 19:45:00|153203|153073|153293|153163|153314.3|153184.3|153175|153065.5|723
1646423400000|2022-03-04 19:50:00|153297|153167|153390.5|153260.5|153400.9|153280.7|153253.8|153123.8|766
1646423700000|2022-03-04 19:55:00|153389|153259|153468|153338|153549.8|153428.9|153351.6|153236.8|734
1646424000000|2022-03-04 20:00:00|153469|153339|153595.3|153465.3|153598|153468|153468.2|153338.2|701
1646424300000|2022-03-04 20:05:00|153596|153466|153565.9|153435.9|153628.7|153498.9|153469.9|153339.9|696
1646424600000|2022-03-04 20:10:00|153567.4|153437.4|153563.7|153433.7|153627.7|153497.7|153536.1|153406.1|779
1646424900000|2022-03-04 20:15:00|153558.1|153428.1|153495.3|153365.3|153558.1|153428.1|153436.5|153306.5|754
1646425200000|2022-03-04 20:20:00|153494.9|153364.9|153368.4|153238.4|153509.2|153379.2|153354.2|153224.2|779
1646425500000|2022-03-04 20:25:00|153373.6|153243.6|153304.2|153174.2|153380.3|153250.3|153284.9|153154.9|803
1646425800000|2022-03-04 20:30:00|153300.7|153170.7|153318.6|153188.6|153347.4|153217.4|153280.3|153150.3|756
1646426100000|2022-03-04 20:35:00|153317.6|153187.6|153473.5|153343.5|153473.5|153343.5|153289.4|153159.4|771
1646426400000|2022-03-04 20:40:00|153461.6|153331.6|153354.4|153224.4|153462.6|153332.6|153338.4|153215.1|765
1646426700000|2022-03-04 20:45:00|153358.9|153228.9|153369.7|153239.7|153384.7|153254.7|153323|153201.2|777
1646427000000|2022-03-04 20:50:00|153384|153254|153369.3|153239.3|153395.2|153265.2|153338.2|153208.2|776
1646427300000|2022-03-04 20:55:00|153398|153268|153312.2|153182.2|153398|153268|153291.1|153161.2|792
1646427600000|2022-03-04 21:00:00|153309.7|153179.7|153217.8|153087.8|153353.1|153223.1|153217.1|153087.1|740
1646427900000|2022-03-04 21:05:00|153219|153089|153210.2|153080.2|153257.8|153096.4|153180.6|153019.5|469
1646428200000|2022-03-04 21:10:00|153210.7|153080.7|153111.8|152981.8|153253.4|153101.2|153106.5|152976.5|380
1646428500000|2022-03-04 21:15:00|153154|152934|153063|152933|153174|152986|153044|152838|708
1646428800000|2022-03-04 21:20:00|153104|152895|153174|153044|153238|153044|153063|152888|796
1646429100000|2022-03-04 21:25:00|153213|153003|153091|152961|153272|153063|153085|152897|791
1646429400000|2022-03-04 21:30:00|153092|152962|153192|152896|153218|152983|153079|152862|432
1646429700000|2022-03-04 21:35:00|153193|152898|153233|152891|153247|153024|153104|152865|474
1646430000000|2022-03-04 21:40:00|153223|152892|153235|152893|153258|153046|153157|152861|164
1646430300000|2022-03-04 21:45:00|153170.5|153040.5|153138.1|153008.1|153282.2|153066.7|153116.3|152877.8|277
1646430600000|2022-03-04 21:50:00|153137|153007|153214.4|152918.9|153248.6|153035.8|153127.9|152843.2|174
1646430900000|2022-03-04 21:55:00|153213.8|152915.8|153228.4|152886.4|153245.5|153007.1|153123.8|152824.6|334
1646600400000|2022-03-06 21:00:00|153439.1|153047.1|153439.1|153047.1|153439.1|153047.1|153439.1|153047.1|1
1646604000000|2022-03-06 22:00:00|153414.1|153072.1|153414.1|153072.1|153414.1|153072.1|153414.1|153072.1|1
1646610000000|2022-03-06 23:40:00|153732.5|153390.5|153754.4|153412.4|153754.4|153412.4|153732.5|153390.5|2
1646613300000|2022-03-07 00:35:00|153581.6|153239.6|153544.7|153202.7|153656.1|153314.1|153381.6|153039.6|521
1646613600000|2022-03-07 00:40:00|153556.7|153214.7|153677.8|153335.8|153677.8|153335.8|153477.8|153135.8|422
1646613900000|2022-03-07 00:45:00|153791.4|153449.4|153839.9|153497.9|153970.1|153628.1|153625.4|153283.4|484
1646614200000|2022-03-07 00:50:00|153833.1|153491.1|153768.4|153426.4|153907.7|153565.7|153748.8|153406.8|675
1646614500000|2022-03-07 00:55:00|153776.1|153434.1|153842.3|153500.3|153842.3|153500.3|153678.1|153336.1|743
1646614800000|2022-03-07 01:00:00|153836.3|153494.3|153786.9|153444.9|153873|153531|153725.8|153387.2|554
1646615100000|2022-03-07 01:05:00|153788.8|153446.8|153767.9|153425.9|153831.3|153489.3|153756.7|153414.7|444
1646615400000|2022-03-07 01:10:00|153753.2|153411.2|153666|153399.9|153814.5|153517.8|153647.8|153397.1|774
1646615700000|2022-03-07 01:15:00|153673.3|153400.7|153900.6|153654.1|153907.4|153719.4|153669.4|153400.7|849
1646616000000|2022-03-07 01:20:00|153877.8|153652.9|153923.6|153793.6|154012|153835|153803|153623|821
1646616300000|2022-03-07 01:25:00|153959.3|153758.5|154067.5|153862.5|154076.3|153902.8|153885.5|153702.5|766
1646616600000|2022-03-07 01:30:00|154069.3|153857.8|153849.7|153644.5|154081.3|153912|153806.9|153615|846
1646616900000|2022-03-07 01:35:00|153807.6|153677.6|153880.9|153659.5|153966.8|153766.9|153807.6|153627.8|836
1646617200000|2022-03-07 01:40:00|153868.6|153644|154009.5|153747.2|154031.1|153815.5|153858.5|153635.9|818
1646617500000|2022-03-07 01:45:00|154009.1|153746.9|154004.3|153760|154025|153826.8|153925.1|153739.6|817
1646617800000|2022-03-07 01:50:00|154004.1|153759.7|154117.2|153879.6|154154|153904.4|153929.8|153759.7|798
1646618100000|2022-03-07 01:55:00|154119.5|153880.4|154033|153823.1|154123.7|153939.9|153993.9|153802.3|564
1646618400000|2022-03-07 02:00:00|154035.2|153822.5|154167.9|153942.9|154204|154009.8|154003.7|153810.9|660
1646618700000|2022-03-07 02:05:00|154120.9|153990.9|154172.6|153944.2|154226.8|154062.6|154110.3|153912.1|747
1646619000000|2022-03-07 02:10:00|154173.5|153943.4|154251.1|153978.6|154262.5|154061.2|154129.5|153941.1|729
1646619300000|2022-03-07 02:15:00|154246.5|153973.2|154248.9|153992.7|154278.3|154025.5|154211.7|153940|807
1646619600000|2022-03-07 02:20:00|154247.1|153991.6|154239.8|153993.4|154265.2|154020.5|154211.3|153947.9|798
1646619900000|2022-03-07 02:25:00|154241.5|153994.2|154241.6|153988.7|154279.3|154039.9|154169.9|153935.2|816
1646620200000|2022-03-07 02:30:00|154226.8|153987.7|154218.7|154088.7|154280.5|154111.7|154191.9|153962|792
1646620500000|2022-03-07 02:35:00|154265.8|154034.7|154253.9|154034.6|154284.8|154093.8|154203.6|153987|741
1646620800000|2022-03-07 02:40:00|154252.8|154036|154254.1|154035.1|154273.2|154092.9|154206.3|154015.7|722
1646621100000|2022-03-07 02:45:00|154248.8|154036.4|154245|154029.3|154268.8|154079.5|154198.7|153999.8|774
1646621400000|2022-03-07 02:50:00|154244.3|154026.6|154244|154034.8|154277.8|154084|154198.4|153994.4|781
1646621700000|2022-03-07 02:55:00|154244.5|154032.8|154250|154025|154270.7|154076.3|154196.1|154009.8|800
1646622000000|2022-03-07 03:00:00|154254.2|154022.5|154245.8|154022.8|154267|154076.4|154195.2|154007|775
1646622300000|2022-03-07 03:05:00|154247.3|154021.7|154250.3|154024.5|154276.5|154073|154192|154001.2|740
1646622600000|2022-03-07 03:10:00|154247.4|154028.1|154266|154046.6|154293.9|154100.6|154196.6|154006.3|734
1646622900000|2022-03-07 03:15:00|154264.2|154044.7|154261|154051.5|154294.6|154101.1|154211.7|154009.6|713
1646623200000|2022-03-07 03:20:00|154260.9|154047.7|154249.7|154044.5|154290.4|154095.7|154208.9|154020.3|714
1646623500000|2022-03-07 03:25:00|154249.5|154041|153950.2|153820.2|154272.2|154090.5|153914.5|153692.7|782
1646623800000|2022-03-07 03:30:00|153949.9|153819.9|154307.3|154091.3|154314.2|154136.5|153909.5|153743|799
1646624100000|2022-03-07 03:35:00|154313.5|154077.8|154296.6|154066.1|154327.6|154144.7|154241.9|154030.8|699
1646624400000|2022-03-07 03:40:00|154297.1|154061.4|154299|154050.9|154317.4|154126.4|154241.2|154033.6|698
1646624700000|2022-03-07 03:45:00|154295.6|154051.7|154284.6|154039.8|154317.8|154118.2|154244.7|154030.4|687
1646625000000|2022-03-07 03:50:00|154285.1|154039.6|154162|154032|154290.2|154059.9|154139.6|153950.9|695
1646625300000|2022-03-07 03:55:00|154155.8|154025.8|154168.4|154038.4|154246.1|154044.5|154145.1|153916.7|645
1646625600000|2022-03-07 04:00:00|154207|153989.5|154197.7|153990.9|154230.2|154040.8|154143|153949|769
1646625900000|2022-03-07 04:05:00|154211.3|153980.9|154150.7|154020.7|154236|154050|154147.5|153959.3|769
1646626200000|2022-03-07 04:10:00|154152.6|154022.6|154207.5|154004.3|154228|154055.8|154147.2|153948.3|730
1646626500000|2022-03-07 04:15:00|154211.6|153991.9|154196.3|153977|154236.1|154040.7|154149|153950|671
1646626800000|2022-03-07 04:20:00|154195.3|153976.4|154206.3|153967.8|154223.1|154036.3|154144|153944.9|641
1646627100000|2022-03-07 04:25:00|154201.6|153972.9|154225.5|154095.5|154290.4|154107.8|154142.5|153953|613
1646627400000|2022-03-07 04:30:00|154225.6|154095.6|154161.6|153952.8|154270.7|154108.8|154085.7|153918.4|743
1646627700000|2022-03-07 04:35:00|154166.2|153947.2|154163.7|153946.5|154198.2|153998.2|154111.6|153889.2|677
1646628000000|2022-03-07 04:40:00|154160.3|153952.6|154164.9|153941.6|154219.1|153997.3|154111.8|153877.1|663
1646628300000|2022-03-07 04:45:00|154170.8|153931.4|154143.9|153924.8|154193.2|154007.8|154097.5|153907.1|719
1646628600000|2022-03-07 04:50:00|154143.5|153924.7|154148.8|153945.8|154205.5|153987.4|154097.1|153863.5|711
1646628900000|2022-03-07 04:55:00|154171.9|153918|154043.2|153822.4|154172.7|153981.2|153988.3|153805.5|814
1646629200000|2022-03-07 05:00:00|154045|153822.3|154050.5|153848|154063.7|153885.7|153981.3|153792|809
1646629500000|2022-03-07 05:05:00|154052.2|153839.7|154114.8|153860.5|154116|153947.9|154012.3|153836.1|775
1646629800000|2022-03-07 05:10:00|154114.5|153861|154103.6|153878|154118.2|153946.2|154023.6|153831.9|798
1646630100000|2022-03-07 05:15:00|154099.8|153881|153994.1|153774.6|154104.3|153920.5|153907.1|153732.7|834
1646630400000|2022-03-07 05:20:00|153989.8|153773.1|153997.4|153769.6|154016.2|153839.1|153902.3|153737|815
1646630700000|2022-03-07 05:25:00|153994.5|153774.7|153990.2|153767.7|154015.1|153840.9|153943.6|153740.9|794
1646631000000|2022-03-07 05:30:00|153991.1|153768.9|154000.7|153770.6|154011.7|153823.1|153936.7|153742.1|815
1646631300000|2022-03-07 05:35:00|154005.3|153766.6|154076.3|153864.6|154106|153934|153943.2|153766.4|821
1646631600000|2022-03-07 05:40:00|154075.8|153864.2|154076.7|153875.5|154121.4|153930|154024.5|153815.6|753
1646631900000|2022-03-07 05:45:00|154077.8|153874.3|154082.4|153862.9|154113.2|153933.2|154016.5|153836.8|779
1646632200000|2022-03-07 05:50:00|154077.7|153866.2|154070|153863.9|154091.5|153918|154028.3|153841|785
1646632500000|2022-03-07 05:55:00|154075.1|153860.6|154073.3|153870.9|154078.4|153916|153981.8|153793.1|781
1646632800000|2022-03-07 06:00:00|154075|153872.8|154040.6|153910.6|154091.8|153961.8|154001.9|153871.9|783
1646633100000|2022-03-07 06:05:00|154042.3|153912.3|154049.9|153919.9|154056.9|153926.9|153987.1|153879|745
1646633400000|2022-03-07 06:10:00|154045.8|153915.8|154051|153921|154062.3|153938.7|154026.1|153900|657
1646633700000|2022-03-07 06:15:00|154052|153922|154078.4|153948.4|154139|154009|154049.3|153919.3|701
1646634000000|2022-03-07 06:20:00|154075.4|153945.4|154016.7|153886.7|154117.9|153956.1|154006.7|153876.7|502
1646634300000|2022-03-07 06:25:00|154016.6|153886.6|153819.4|153689.4|154065.2|153889.4|153810.2|153660.2|592
1646634600000|2022-03-07 06:30:00|153820.3|153690.3|153708.5|153578.5|153877.8|153716.8|153698.9|153540.8|685
1646634900000|2022-03-07 06:35:00|153707.7|153577.7|153728.3|153598.3|153778.6|153613.2|153692.3|153521.1|650
1646635200000|2022-03-07 06:40:00|153725.2|153595.2|153723.8|153593.8|153769.1|153598.6|153692|153543.1|660
1646635500000|2022-03-07 06:45:00|153722.2|153592.2|153538.8|153408.8|153723.2|153593.2|153531.4|153401.4|734
1646635800000|2022-03-07 06:50:00|153535.9|153405.9|153531.8|153401.8|153557.1|153427.1|153507.3|153377.3|731
1646636100000|2022-03-07 06:55:00|153535.4|153405.4|153377.6|153247.6|153536.5|153406.5|153331|153201|760
1646636400000|2022-03-07 07:00:00|153375.5|153245.5|153436.5|153306.5|153445.1|153335|153357.2|153227.2|780
1646636700000|2022-03-07 07:05:00|153411.2|153281.2|153480.7|153350.7|153628.6|153498.6|153357.5|153238.6|768
1646637000000|2022-03-07 07:10:00|153466.2|153336.2|153287.9|153157.9|153496.8|153366.8|153287.4|153157.4|807
1646637300000|2022-03-07 07:15:00|153289.3|153159.3|152878.6|152748.6|153301.5|153171.5|152865.8|152735.8|820
1646637600000|2022-03-07 07:20:00|152878|152748|153297.1|153167.1|153305|153175|152873|152743|725
1646637900000|2022-03-07 07:25:00|153301.8|153171.8|153189.2|153059.2|153321.7|153218.5|153105.9|152975.9|653
1646638200000|2022-03-07 07:30:00|153188.9|153058.9|153285.4|153155.4|153294.1|153185.8|153167|153044.2|791
1646638500000|2022-03-07 07:35:00|153289|153159|153196.6|153066.6|153294|153180.9|153164|153036.6|705
1646638800000|2022-03-07 07:40:00|153196.5|153066.5|153313.2|153223.2|153331.2|153241.2|153131.3|153041.3|739
1646639100000|2022-03-07 07:45:00|153313.3|153223.3|153298|153208|153351.9|153235.9|153204.5|153096|784
1646639400000|2022-03-07 07:50:00|153294.3|153204.3|153361.3|153271.3|153393.6|153292.5|153282.6|153179.9|762
1646639700000|2022-03-07 07:55:00|153360.2|153270.2|153544.4|153414.4|153593.4|153503.4|153356.6|153235|751
1646640000000|2022-03-07 08:00:00|153535.7|153405.7|153506.6|153416.6|153548.8|153438.9|153325.1|153195.1|829
1646640300000|2022-03-07 08:05:00|153505.3|153415.3|153323.1|153233.1|153524.8|153418.1|153251.1|153161.1|840
1646640600000|2022-03-07 08:10:00|153321.9|153231.9|153689.8|153599.8|153739.1|153649.1|153315.2|153225.2|802
1646640900000|2022-03-07 08:15:00|153684.2|153594.2|153927.1|153797.1|153930.4|153839.8|153532.8|153423.3|817
1646641200000|2022-03-07 08:20:00|153920.8|153790.8|153945.4|153815.4|154052.2|153942.9|153875.2|153772.4|807
1646641500000|2022-03-07 08:25:00|153943.9|153813.9|153986.1|153856.1|154122.3|154030.2|153889|153773.7|837
1646641800000|2022-03-07 08:30:00|153954.2|153864.2|154197.9|154067.9|154394.6|154284.9|153948.7|153846.8|833
1646642100000|2022-03-07 08:35:00|154205.3|154075.3|154113|154023|154205.3|154075.3|153984.9|153876.6|799
1646642400000|2022-03-07 08:40:00|154109.8|154019.8|154192.1|154062.1|154223.6|154114.1|153890.5|153794.2|814
1646642700000|2022-03-07 08:45:00|154203|154073|154359.4|154229.4|154363.2|154247.9|154087.6|153997.6|840
1646643000000|2022-03-07 08:50:00|154359.1|154229.1|154371.5|154241.5|154390.9|154281.3|154202.3|154072.3|832
1646643300000|2022-03-07 08:55:00|154353.8|154223.8|154257.6|154127.6|154354.7|154244|154182.7|154079.7|833
1646643600000|2022-03-07 09:00:00|154254.9|154124.9|154250.3|154120.3|154306.5|154182|154007.9|153877.9|846
1646643900000|2022-03-07 09:05:00|154251.1|154121.1|153881.5|153751.5|154251.1|154121.1|153850.6|153720.6|821
1646644200000|2022-03-07 09:10:00|153877.7|153747.7|153746.1|153656.1|153980.2|153850.2|153689.6|153574.5|774
1646644500000|2022-03-07 09:15:00|153746.4|153656.4|153885.2|153755.2|154041.9|153924.1|153744.5|153654.5|834
1646644800000|2022-03-07 09:20:00|153894.7|153764.7|153908.2|153778.2|153941.7|153824|153800.1|153685|840
1646645100000|2022-03-07 09:25:00|153910.4|153780.4|153970.4|153840.4|153977|153847|153806|153676|837
1646645400000|2022-03-07 09:30:00|153972.8|153842.8|154073.8|153983.8|154146.1|154029.6|153933.7|153803.7|832
1646645700000|2022-03-07 09:35:00|154091.7|153961.7|154125.6|153995.6|154125.6|154018.5|154001.4|153898.6|790
1646646000000|2022-03-07 09:40:00|154121.3|153991.3|154209.1|154079.1|154351.1|154239.2|154121.3|153991.3|792
1646646300000|2022-03-07 09:45:00|154208.2|154078.2|154107.7|154017.7|154390.2|154284.5|154106.4|154016.4|821
1646646600000|2022-03-07 09:50:00|154107.9|154017.9|154029.3|153939.3|154151|154036.7|153954|153843.3|793
1646646900000|2022-03-07 09:55:00|154030.4|153940.4|154116|153986|154318.8|154188.8|153998|153882.8|819
1646647200000|2022-03-07 10:00:00|154081.3|153991.3|154168.7|154038.7|154174.2|154059|153985.2|153895.2|823
1646647500000|2022-03-07 10:05:00|154169.2|154039.2|154362.8|154232.8|154371.8|154257.7|154108.6|154007|768
1646647800000|2022-03-07 10:10:00|154362.3|154232.3|154219|154129|154363.4|154263.4|154168|154038|680
1646648100000|2022-03-07 10:15:00|154222.4|154132.4|154452.1|154362.1|154462|154372|154220.6|154107.8|647
1646648400000|2022-03-07 10:20:00|154459.3|154369.3|154328.7|154238.7|154462|154372|154293.5|154181.1|655
1646648700000|2022-03-07 10:25:00|154329.1|154239.1|154467.2|154377.2|154492.4|154402.4|154318.1|154207.7|770
1646649000000|2022-03-07 10:30:00|154489.6|154359.6|154678.4|154588.4|154767.7|154649.7|154448.7|154347.3|810
1646649300000|2022-03-07 10:35:00|154680.8|154590.8|154513.1|154423.1|154689.9|154599.9|154491.8|154397.1|746
1646649600000|2022-03-07 10:40:00|154511.7|154421.7|154351.6|154261.6|154512.7|154422.7|154340.9|154244.3|752
1646649900000|2022-03-07 10:45:00|154354|154264|154198.9|154108.9|154354.5|154264.5|154179.5|154086.7|803
1646650200000|2022-03-07 10:50:00|154200.8|154110.8|153949.6|153859.6|154200.8|154110.8|153886.8|153774.2|794
1646650500000|2022-03-07 10:55:00|153951.7|153861.7|153985.8|153895.8|154056.7|153945.1|153870.4|153780.4|771
1646650800000|2022-03-07 11:00:00|153988.7|153898.7|154111.8|153981.8|154158.1|154028.1|153980.8|153890.8|772
1646651100000|2022-03-07 11:05:00|154111.9|153981.9|154186.9|154056.9|154277|154150.5|154091|153980.5|704
1646651400000|2022-03-07 11:10:00|154183.4|154053.4|154010.3|153880.3|154236.7|154122.3|154007.9|153878.9|735
1646651700000|2022-03-07 11:15:00|154017.1|153887.1|154032.2|153942.2|154131.2|154035.2|154012.3|153882.3|682
1646652000000|2022-03-07 11:20:00|154032.3|153942.3|153773.5|153683.5|154075.1|153985.1|153743|153631.7|813
1646652300000|2022-03-07 11:25:00|153776.5|153686.5|154023.4|153893.4|154028.9|153898.9|153708.5|153618.5|767
1646652600000|2022-03-07 11:30:00|154029.6|153899.6|154170|154040|154171.3|154041.3|153964.6|153853.4|746
1646652900000|2022-03-07 11:35:00|154170.5|154040.5|154150.4|154060.4|154212.2|154101.6|154131.6|154038.9|672
1646653200000|2022-03-07 11:40:00|154147.3|154057.3|154087.7|153997.7|154179|154069.8|153990.2|153900.2|642
1646653500000|2022-03-07 11:45:00|154094.4|154004.4|153889.1|153799.1|154148.7|154058.7|153887|153781.9|732
1646653800000|2022-03-07 11:50:00|153888|153798|153907.7|153817.7|153981.1|153891.1|153832.9|153742.9|716
1646654100000|2022-03-07 11:55:00|153903.7|153813.7|153507.6|153417.6|153908.2|153818.2|153427.3|153304.4|806
1646654400000|2022-03-07 12:00:00|153510.4|153420.4|153337.4|153247.4|153597.2|153507.2|153267|153177|829
1646654700000|2022-03-07 12:05:00|153336.2|153246.2|153609.7|153479.7|153695.7|153565.7|153297|153207|827
1646655000000|2022-03-07 12:10:00|153615.3|153485.3|153696.7|153566.7|153706.6|153590.7|153534.8|153419.8|760
1646655300000|2022-03-07 12:15:00|153696.5|153566.5|153495|153405|153697|153567|153495|153387.3|788
1646655600000|2022-03-07 12:20:00|153494.6|153404.6|153428|153338|153494.6|153404.6|153328.1|153218.7|830
1646655900000|2022-03-07 12:25:00|153428.8|153338.8|153347|153257|153547.4|153439.3|153268.3|153160.1|843
1646656200000|2022-03-07 12:30:00|153358.9|153268.9|153365.5|153275.5|153448.7|153358.7|153274.2|153165.3|837
1646656500000|2022-03-07 12:35:00|153365.4|153275.4|153110.4|153020.4|153388.4|153275.4|153099.9|153009.9|813
1646656800000|2022-03-07 12:40:00|153116.8|153026.8|153465.8|153335.8|153493.5|153363.5|153085.8|152995.8|825
1646657100000|2022-03-07 12:45:00|153469.7|153339.7|153534.2|153404.2|153755.2|153625.2|153447.3|153317.3|813
1646657400000|2022-03-07 12:50:00|153535|153405|153398.1|153268.1|153567.1|153477.1|153215.9|153119.6|839
1646657700000|2022-03-07 12:55:00|153397.8|153267.8|153379.5|153289.5|153483.4|153373.5|153297.4|153192.2|825
1646658000000|2022-03-07 13:00:00|153377.2|153287.2|153244.4|153154.4|153413.4|153323.4|153237.6|153147.6|816
1646658300000|2022-03-07 13:05:00|153244.9|153154.9|153262.1|153172.1|153333|153227.4|153186|153080.9|806
1646658600000|2022-03-07 13:10:00|153261.9|153171.9|153288.9|153198.9|153405|153303|153169.2|153079.2|799
1646658900000|2022-03-07 13:15:00|153285.3|153195.3|153228.9|153098.9|153336.5|153246.5|153105.3|153015.3|813
1646659200000|2022-03-07 13:20:00|153206|153076|153004.4|152914.4|153233.9|153119.5|152916|152826|833
1646659500000|2022-03-07 13:25:00|153026.5|152936.5|152990.2|152900.2|153064.4|152974.4|152926.2|152836.2|812
1646659800000|2022-03-07 13:30:00|152990|152900|152912.5|152822.5|153050.6|152960.6|152897.2|152807.2|817
1646660100000|2022-03-07 13:35:00|152912.3|152822.3|152696.8|152606.8|152940.3|152850.3|152677.1|152587.1|811
1646660400000|2022-03-07 13:40:00|152700.4|152610.4|152811.6|152721.6|152854.1|152764.1|152672.4|152582.4|794
1646660700000|2022-03-07 13:45:00|152813|152723|152872.6|152782.6|152930.7|152840.7|152809.2|152719.2|820
1646661000000|2022-03-07 13:50:00|152874.3|152784.3|153022.5|152932.5|153031.9|152941.9|152874.3|152784.3|802
1646661300000|2022-03-07 13:55:00|153018.9|152928.9|153148.3|153058.3|153148.7|153058.7|152959.1|152869.1|817
1646661600000|2022-03-07 14:00:00|153148.4|153058.4|153075.6|152985.6|153292.1|153202.1|153006.3|152916.3|826
1646661900000|2022-03-07 14:05:00|153083.6|152993.6|152800.4|152710.4|153097.7|153007.7|152786.1|152696.1|818
1646662200000|2022-03-07 14:10:00|152801|152711|152738.9|152648.9|152866|152776|152717.5|152627.5|808
1646662500000|2022-03-07 14:15:00|152738.3|152648.3|152751|152661|152909.4|152819.4|152692.2|152602.2|831
1646662800000|2022-03-07 14:20:00|152766.1|152676.1|152582.2|152492.2|152790.2|152700.2|152560.9|152470.9|829
1646663100000|2022-03-07 14:25:00|152587.2|152497.2|152678.9|152588.9|152740.4|152650.4|152573.7|152483.7|838
1646663400000|2022-03-07 14:30:00|152679.8|152589.8|152776.5|152686.5|152843.3|152753.3|152671.4|152581.4|826
1646663700000|2022-03-07 14:35:00|152777.9|152687.9|152995.7|152905.7|153089.6|152999.6|152768.8|152678.8|812
1646664000000|2022-03-07 14:40:00|153002.7|152912.7|153070.5|152980.5|153082.4|152992.4|152858.1|152768.1|825
1646664300000|2022-03-07 14:45:00|153074.1|152984.1|153145.3|153055.3|153180.8|153090.8|152925.6|152835.6|828
1646664600000|2022-03-07 14:50:00|153140.3|153050.3|152899.8|152809.8|153182.9|153092.9|152856.2|152766.2|819
1646664900000|2022-03-07 14:55:00|152902.2|152812.2|153002.4|152912.4|153006.9|152916.9|152830.9|152735|807
1646665200000|2022-03-07 15:00:00|153000.9|152910.9|152880.3|152790.3|153088.6|152998.6|152874.3|152784.3|814
1646665500000|2022-03-07 15:05:00|152878.6|152788.6|152964.3|152874.3|153027.8|152937.8|152878.2|152788.2|769
1646665800000|2022-03-07 15:10:00|152963.9|152873.9|153012.9|152922.9|153064.4|152974.4|152889.9|152799.9|828
1646666100000|2022-03-07 15:15:00|153012.7|152922.7|152889.9|152799.9|153032.9|152942.9|152777.8|152687.8|815
1646666400000|2022-03-07 15:20:00|152892.5|152802.5|152868.1|152778.1|152896.3|152806.3|152777.3|152687.3|804
1646666700000|2022-03-07 15:25:00|152868.3|152778.3|152998.5|152908.5|153111.8|153021.8|152865|152775|834
1646667000000|2022-03-07 15:30:00|152999.8|152909.8|152998.5|152908.5|153102.4|153012.4|152970|152880|797
1646667300000|2022-03-07 15:35:00|153000.3|152910.3|153031|152941|153133.2|153043.2|152890.6|152800.6|781
1646667600000|2022-03-07 15:40:00|153031.4|152941.4|153009.3|152919.3|153088.2|152998.2|152985.6|152895.6|754
1646667900000|2022-03-07 15:45:00|153012|152922|152932.6|152842.6|153012|152922|152835.9|152745.9|797
1646668200000|2022-03-07 15:50:00|152941.3|152851.3|153048.8|152958.8|153062.4|152972.4|152894.8|152804.8|781
1646668500000|2022-03-07 15:55:00|153050.6|152960.6|153062.6|152972.6|153110.4|153020.4|153006.9|152916.9|802
1646668800000|2022-03-07 16:00:00|153060.2|152970.2|153020.4|152930.4|153119.2|153029.2|152988.8|152898.8|778
1646669100000|2022-03-07 16:05:00|153019.7|152929.7|152818.7|152728.7|153024|152934|152775.6|152685.6|744
1646669400000|2022-03-07 16:10:00|152830.2|152740.2|152833.8|152743.8|152870.2|152780.2|152757.5|152667.5|761
1646669700000|2022-03-07 16:15:00|152833.9|152743.9|152831|152741|152856.8|152766.8|152752.4|152662.4|722
1646670000000|2022-03-07 16:20:00|152831.4|152741.4|152986.3|152896.3|152992.6|152902.6|152810.4|152720.4|730
1646670300000|2022-03-07 16:25:00|152990.5|152900.5|152983.6|152893.6|153042.1|152952.1|152899.1|152809.1|737
1646670600000|2022-03-07 16:30:00|152982.5|152892.5|153184.6|153094.6|153200.7|153110.7|152971.3|152881.3|716
1646670900000|2022-03-07 16:35:00|153183.9|153093.9|153201.1|153111.1|153210.1|153120.1|153083.2|152993.2|803
1646671200000|2022-03-07 16:40:00|153201.4|153111.4|153230.4|153140.4|153375.3|153252.1|153129.8|153039.8|782
1646671500000|2022-03-07 16:45:00|153217.8|153127.8|153298.4|153208.4|153311.8|153221.8|153090.5|152985.4|754
1646671800000|2022-03-07 16:50:00|153299.6|153209.6|153549.1|153459.1|153631|153503|153299.6|153209.6|806
1646672100000|2022-03-07 16:55:00|153546.1|153456.1|153662.6|153532.6|153728.2|153638.2|153512.5|153410.1|764
1646672400000|2022-03-07 17:00:00|153658.5|153528.5|153520.2|153430.2|153662.6|153556.6|153515.8|153425.8|809
1646672700000|2022-03-07 17:05:00|153523.3|153433.3|153535.6|153445.6|153644.6|153554.6|153518.5|153428.5|756
1646673000000|2022-03-07 17:10:00|153524.6|153434.6|153455.6|153365.6|153543.6|153453.6|153452.7|153362.7|702
1646673300000|2022-03-07 17:15:00|153455.5|153365.5|153346.3|153256.3|153535.2|153425.5|153341.6|153238.9|700
1646673600000|2022-03-07 17:20:00|153347.2|153257.2|153590.9|153500.9|153639.7|153549.7|153329.7|153239.7|775
1646673900000|2022-03-07 17:25:00|153596|153506|153504.6|153414.6|153652|153562|153499.9|153409.9|763
1646674200000|2022-03-07 17:30:00|153503|153413|153588.8|153498.8|153736.2|153606.2|153487.4|153397.4|807
1646674500000|2022-03-07 17:35:00|153574.9|153484.9|153539.7|153449.7|153593|153489.1|153480.9|153385.2|810
1646674800000|2022-03-07 17:40:00|153539.9|153449.9|153572.5|153442.5|153581.7|153477|153468.8|153357.2|799
1646675100000|2022-03-07 17:45:00|153569.1|153439.1|153679.4|153589.4|153755.2|153625.2|153482.6|153392.6|806
1646675400000|2022-03-07 17:50:00|153683.4|153593.4|153799.7|153669.7|153807.9|153677.9|153583.1|153491.9|843
1646675700000|2022-03-07 17:55:00|153800.2|153670.2|153795|153665|154008.2|153878.2|153764.3|153634.3|838
1646676000000|2022-03-07 18:00:00|153799.9|153669.9|153668.2|153538.2|153799.9|153669.9|153625.9|153495.9|774
1646676300000|2022-03-07 18:05:00|153674.3|153544.3|153632.6|153542.6|153685|153583.6|153620.4|153521.8|716
1646676600000|2022-03-07 18:10:00|153632.5|153542.5|153588.2|153498.2|153665.2|153542.5|153571.8|153477.1|795
1646676900000|2022-03-07 18:15:00|153588.1|153498.1|153865.9|153735.9|153871.2|153741.2|153583.8|153493.8|789
1646677200000|2022-03-07 18:20:00|153868.3|153738.3|153857.1|153727.1|153976.9|153846.9|153803.6|153673.6|771
1646677500000|2022-03-07 18:25:00|153856.7|153726.7|153604.9|153514.9|153861.9|153731.9|153598.3|153508.3|831
1646677800000|2022-03-07 18:30:00|153602|153512|153590.5|153500.5|153641.8|153551.8|153549|153427.4|720
1646678100000|2022-03-07 18:35:00|153590.6|153500.6|153589.1|153459.1|153630.5|153524.4|153522.5|153418|741
1646678400000|2022-03-07 18:40:00|153587.2|153457.2|153711.2|153581.2|153719.4|153589.4|153513.1|153409|807
1646678700000|2022-03-07 18:45:00|153716.1|153586.1|153650|153560|153797.7|153667.7|153645.8|153522.8|811
1646679000000|2022-03-07 18:50:00|153649.4|153559.4|153672.3|153542.3|153695|153568.5|153576.1|153486.1|756
1646679300000|2022-03-07 18:55:00|153673|153543|153819.5|153689.5|153969.1|153839.1|153673|153543|814
1646679600000|2022-03-07 19:00:00|153822.6|153692.6|153741.9|153651.9|153834.8|153704.8|153633.5|153543.5|783
1646679900000|2022-03-07 19:05:00|153723.8|153633.8|153832.1|153742.1|153869.8|153764.1|153715.7|153612.5|774
1646680200000|2022-03-07 19:10:00|153834.1|153744.1|153660.1|153570.1|153836.2|153746.2|153641.6|153551.6|759
1646680500000|2022-03-07 19:15:00|153659.3|153569.3|153643.6|153553.6|153737.2|153647.2|153628.8|153538.8|777
1646680800000|2022-03-07 19:20:00|153642.6|153552.6|153822.3|153732.3|153836.1|153746.1|153642.6|153552.6|785
1646681100000|2022-03-07 19:25:00|153827.9|153737.9|153830.4|153740.4|153837.6|153747.6|153790.3|153700.3|748
1646681400000|2022-03-07 19:30:00|153830.6|153740.6|153910|153780|153941.1|153851.1|153821|153731|794
1646681700000|2022-03-07 19:35:00|153910.2|153780.2|153795.1|153665.1|153983.4|153873.8|153784.7|153665.1|812
1646682000000|2022-03-07 19:40:00|153796.9|153666.9|153900.4|153770.4|153914.5|153802.1|153760.7|153649.8|765
1646682300000|2022-03-07 19:45:00|153899.9|153769.9|153731.1|153641.1|153905.3|153795.4|153721.6|153617.3|756
1646682600000|2022-03-07 19:50:00|153733|153643|153804|153714|153843|153734.2|153677.2|153587.2|762
1646682900000|2022-03-07 19:55:00|153800.8|153710.8|153809.4|153679.4|153834.5|153731.4|153617|153523.7|777
1646683200000|2022-03-07 20:00:00|153806.9|153676.9|153761.7|153631.7|153806.9|153679.4|153722.1|153604.9|713
1646683500000|2022-03-07 20:05:00|153762|153632|153639.2|153549.2|153768.8|153658.7|153634.4|153532.6|793
1646683800000|2022-03-07 20:10:00|153639.4|153549.4|153618.9|153528.9|153689.3|153571.4|153595.9|153488.5|788
1646684100000|2022-03-07 20:15:00|153618.5|153528.5|153579.8|153449.8|153653.8|153559.2|153549|153449.8|739
1646684400000|2022-03-07 20:20:00|153582.6|153452.6|153505|153415|153582.6|153468|153494.1|153382|729
1646684700000|2022-03-07 20:25:00|153506.6|153416.6|153539.6|153449.6|153580.8|153450.8|153433.8|153323.1|769
1646685000000|2022-03-07 20:30:00|153539.4|153449.4|153616.2|153526.2|153638.5|153537.2|153536.7|153427.2|664
1646685300000|2022-03-07 20:35:00|153615.1|153525.1|153716.5|153626.5|153757.7|153645.1|153597|153495.9|733
1646685600000|2022-03-07 20:40:00|153715.1|153625.1|153546.4|153416.4|153741.5|153632.9|153540.5|153410.5|735
1646685900000|2022-03-07 20:45:00|153537.1|153407.1|153681.2|153551.2|153725.6|153626.9|153536.9|153406.9|755
1646686200000|2022-03-07 20:50:00|153681|153551|153741|153651|153764.8|153666.2|153632.9|153520.9|798
1646686500000|2022-03-07 20:55:00|153739.5|153649.5|153585.1|153455.1|153772.2|153664.3|153585.1|153455.1|762
1646686800000|2022-03-07 21:00:00|153588|153458|153520|153390|153590.4|153460.4|153509.1|153379.1|603
1646687100000|2022-03-07 21:05:00|153520.4|153390.4|153588.5|153458.5|153608.9|153478.9|153518.2|153388.2|502
1646687400000|2022-03-07 21:10:00|153588.6|153458.6|153519.4|153389.4|153590.1|153460.1|153518.9|153388.9|476
1646687700000|2022-03-07 21:15:00|153519.3|153389.3|153562.2|153432.2|153574.8|153444.8|153514.8|153384.8|487
1646688000000|2022-03-07 21:20:00|153564|153434|153576.7|153446.7|153593.5|153463.5|153547.7|153417.7|626
1646688300000|2022-03-07 21:25:00|153571.3|153441.3|153531|153401|153579.1|153449.1|153514.9|153384.9|438
1646688600000|2022-03-07 21:30:00|153532.6|153402.6|153525.7|153395.7|153554.3|153424.3|153506.9|153376.9|299
1646688900000|2022-03-07 21:35:00|153521.2|153391.2|153585.6|153455.6|153611.2|153458.5|153516.6|153366.2|542
1646689200000|2022-03-07 21:40:00|153585|153455|153597|153467|153654.4|153515.6|153556.3|153396.7|554
1646689500000|2022-03-07 21:45:00|153594.3|153464.3|153641.9|153409.2|153705|153485.2|153579|153348.9|390
1646689800000|2022-03-07 21:50:00|153645.6|153410.9|153696.2|153427.9|153733.1|153498.1|153569.3|153338.4|224
1646690100000|2022-03-07 21:55:00|153673|153423.3|153765.3|153423.3|153836.2|153494.2|153615.7|153286.1|234
1646693100000|2022-03-07 22:45:00|153759|153417|153733.4|153391.4|153778.8|153436.8|153732.3|153390.3|18
1646693700000|2022-03-07 22:55:00|153731.1|153389.1|153691.2|153349.2|153731.1|153389.1|153650.3|153308.3|68
1646694000000|2022-03-07 23:00:00|153683.5|153341.5|153698.6|153356.6|153941.9|153599.9|153566.1|153224.1|54
1646694300000|2022-03-07 23:05:00|153754.5|153412.5|153700.1|153358.1|153771|153429|153688.9|153346.9|47
1646694600000|2022-03-07 23:10:00|153702.2|153360.2|153679|153337|153777.4|153435.4|153636.6|153294.6|100
1646694900000|2022-03-07 23:15:00|153748.2|153406.2|153707|153365|153872|153530|153639.4|153297.4|257
1646695200000|2022-03-07 23:20:00|153706.9|153364.9|153756.7|153414.7|153839.1|153497.1|153653|153311|420
1646695500000|2022-03-07 23:25:00|153708.1|153366.1|153680.1|153338.1|153785.8|153443.8|153628.4|153286.4|428
1646695800000|2022-03-07 23:30:00|153684.1|153342.1|153630.4|153288.4|153741.3|153399.3|153591.2|153249.2|534
1646696100000|2022-03-07 23:35:00|153631.1|153289.1|153665.8|153323.8|153721.4|153379.4|153612.4|153270.4|448
1646696400000|2022-03-07 23:40:00|153665.6|153323.6|153662.8|153320.8|153752|153410|153616.7|153274.7|445
1646696700000|2022-03-07 23:45:00|153661.8|153319.8|153739.8|153397.8|153772.7|153430.7|153622.1|153280.1|442
1646697000000|2022-03-07 23:50:00|153730.5|153388.5|153684.7|153342.7|153759.3|153417.3|153575.9|153233.9|456
1646697300000|2022-03-07 23:55:00|153680.1|153338.1|153701.9|153359.9|153763.7|153421.7|153561|153219|469
1646697600000|2022-03-08 00:00:00|153716.8|153374.8|153680.6|153338.6|153794.6|153452.6|153612.9|153270.9|515
1646697900000|2022-03-08 00:05:00|153693.4|153351.4|153803.8|153461.8|153810.2|153468.2|153616.3|153274.3|632
1646698200000|2022-03-08 00:10:00|153793.6|153451.6|153965.6|153623.6|154018.4|153676.4|153475.4|153133.4|795
1646698500000|2022-03-08 00:15:00|153967.5|153625.5|153656|153526|153969.1|153685|153656|153434.3|763
1646698800000|2022-03-08 00:20:00|153667.8|153537.8|153609.2|153394.7|153771.8|153544.8|153554.8|153291.1|786
1646699100000|2022-03-08 00:25:00|153562.3|153432.3|153666.6|153421.4|153682.1|153475.6|153556.2|153371.6|835
1646699400000|2022-03-08 00:30:00|153674.8|153413.4|153660.8|153423.8|153676.3|153481.9|153578.7|153362.5|848
1646699700000|2022-03-08 00:35:00|153664.6|153427.1|153713.6|153431.9|153739.6|153533|153603.2|153395|671
1646700000000|2022-03-08 00:40:00|153713.1|153431.2|153725|153478.5|153764.6|153549.6|153653.5|153419.6|711
1646700300000|2022-03-08 00:45:00|153721.6|153475.1|153660.7|153530.7|153752.3|153561.7|153648.1|153460|844
1646700600000|2022-03-08 00:50:00|153710.3|153498.3|153713.7|153497|153754|153551.6|153657.8|153453.5|841
1646700900000|2022-03-08 00:55:00|153715.1|153502.2|153647.4|153517.4|153737|153544.4|153635.4|153451.6|799
1646701200000|2022-03-08 01:00:00|153692.6|153485.7|153640.7|153510.7|153715.8|153529.2|153608.5|153429.5|810
1646701500000|2022-03-08 01:05:00|153639.9|153509.9|153672.6|153465.5|153706.2|153530.2|153604.3|153436.8|827
1646701800000|2022-03-08 01:10:00|153673.8|153467|153669.4|153460.8|153692.4|153512.7|153600.1|153434.4|847
1646702100000|2022-03-08 01:15:00|153630.1|153500.1|153504.4|153302.3|153670.5|153502.1|153430.2|153281|831
1646702400000|2022-03-08 01:20:00|153504.8|153301|153482.6|153277.8|153587|153352.1|153426.7|153254.3|811
1646702700000|2022-03-08 01:25:00|153496.7|153259.3|153237.9|152985.1|153517.6|153344.1|153203.9|152937.2|772
1646703000000|2022-03-08 01:30:00|153246.7|152978.8|153216|152984.9|153272.7|153012.9|153210.7|152929.8|678
1646703300000|2022-03-08 01:35:00|153241.2|152988.5|153255|153006.4|153276.2|153057|153187|152960.1|711
1646703600000|2022-03-08 01:40:00|153255.1|153001.5|153204.4|152951.3|153281.8|153026.8|153156.8|152951.3|764
1646703900000|2022-03-08 01:45:00|153204.3|152954.7|153218.2|152989.7|153248.4|153042.3|153165.4|152954.7|723
1646704200000|2022-03-08 01:50:00|153227.3|152992.7|153123.9|152866.7|153233.8|152995.3|153063.1|152812.3|803
1646704500000|2022-03-08 01:55:00|153121.4|152869.6|153131.8|152837.7|153149.4|152924.4|153054.4|152836.3|712
1646704800000|2022-03-08 02:00:00|153110.4|152854.7|153112|152858.3|153178|152932.5|153048.4|152834.9|728
1646705100000|2022-03-08 02:05:00|153113.5|152863.6|153025.7|152803.9|153123.2|152902.9|152971|152758.6|771
1646705400000|2022-03-08 02:10:00|153026|152801.4|153022.8|152781.5|153050.8|152869.7|152960.1|152770.8|763
1646705700000|2022-03-08 02:15:00|153029.2|152782.4|152950.8|152719|153057.3|152803.8|152876.1|152683.8|791
1646706000000|2022-03-08 02:20:00|152950.3|152718.5|152947.8|152715.7|152974|152767.1|152880.4|152686|754
1646706300000|2022-03-08 02:25:00|152948.7|152711.2|152956.4|152721.2|153002.5|152759.7|152874.3|152689.8|766
1646706600000|2022-03-08 02:30:00|152951.5|152722.1|152936.7|152704.7|152996.2|152737.4|152918.6|152678.1|804
1646706900000|2022-03-08 02:35:00|152936.8|152706.5|152928.5|152711.6|152985.1|152761.1|152867.5|152691|800
1646707200000|2022-03-08 02:40:00|152927.5|152716.1|152918.6|152709.5|152974.9|152775.9|152869.9|152696.4|809
1646707500000|2022-03-08 02:45:00|152914.5|152708.2|153030.7|152813.3|153046.9|152865.6|152879.1|152707.6|828
1646707800000|2022-03-08 02:50:00|153031.2|152810.5|153267|153040.5|153288.2|153073.2|152981.6|152805.3|812
1646708100000|2022-03-08 02:55:00|153265.3|153035.8|153247.8|153020.9|153269.9|153083.8|153160.1|152988.6|836
1646708400000|2022-03-08 03:00:00|153247.5|153020.5|153252.9|153020.7|153314|153123.3|153172|153006.2|817
1646708700000|2022-03-08 03:05:00|153251.8|153016.2|153231.4|153011.4|153277.3|153072.2|153154.2|152987.1|825
1646709000000|2022-03-08 03:10:00|153224.3|153017.6|153291.7|153080.2|153314.1|153120.9|153180.7|153008.1|820
1646709300000|2022-03-08 03:15:00|153295|153074.6|153347.7|153130.7|153379.4|153207.2|153222.7|153049.4|782
1646709600000|2022-03-08 03:20:00|153339.4|153135.9|153178.5|153048.5|153392|153179|153127|152968.2|639
1646709900000|2022-03-08 03:25:00|153177.6|153047.6|153170.7|153040.7|153235.9|153061.8|153137.4|153007.4|706
1646710200000|2022-03-08 03:30:00|153171.6|153041.6|153162.1|153032.1|153231|153056.2|153145.2|153002.3|714
1646710500000|2022-03-08 03:35:00|153160.9|153030.9|153158.8|153028.8|153227|153052.8|153122.3|152968.2|701
1646710800000|2022-03-08 03:40:00|153160.4|153030.4|153201.1|153071.1|153279.7|153086.6|153149.4|152991.1|666
1646711100000|2022-03-08 03:45:00|153200.4|153070.4|153175.6|153045.6|153236.1|153076.5|153151.8|153003.9|690
1646711400000|2022-03-08 03:50:00|153176|153046|153142.5|153012.5|153242.4|153063.7|153135.9|152977.9|707
1646711700000|2022-03-08 03:55:00|153141.2|153011.2|153198|153068|153269.8|153093.7|153141.2|152991.3|495
1646712000000|2022-03-08 04:00:00|153194.5|153064.5|153186.5|153056.5|153264.8|153089.3|153169.7|152994.5|415
1646712300000|2022-03-08 04:05:00|153227.8|153020.2|153256.7|153126.7|153336.4|153165.8|153176.9|152999|476
1646712600000|2022-03-08 04:10:00|153293.3|153086.7|153255|153125|153342.8|153159.4|153229.1|153058.9|464
1646712900000|2022-03-08 04:15:00|153254.3|153124.3|153242.8|153112.8|153360.7|153137.9|153228.5|153047.7|483
1646713200000|2022-03-08 04:20:00|153243.1|153113.1|153246.7|153116.7|153314.4|153147.8|153228.1|153046.2|521
1646713500000|2022-03-08 04:25:00|153246.2|153116.2|153296.9|153090|153329.7|153142.1|153224.7|153055.5|504
1646713800000|2022-03-08 04:30:00|153265.2|153135.2|153265.2|153135.2|153334.8|153144.2|153225.3|153033|523
1646714100000|2022-03-08 04:35:00|153261.7|153131.7|153274.9|153071.4|153309.8|153131.7|153219.2|153046.8|618
1646714400000|2022-03-08 04:40:00|153236.1|153106.1|153320.6|153190.6|153371.1|153198.9|153228.7|153042.2|633
1646714700000|2022-03-08 04:45:00|153322|153192|153469.7|153266.7|153495.8|153302.2|153322|153153.6|695
1646715000000|2022-03-08 04:50:00|153467.1|153266.6|153499.8|153293.2|153526.9|153345.3|153395.4|153215.8|580
1646715300000|2022-03-08 04:55:00|153466.1|153336.1|153527.1|153301.8|153550.8|153351|153453.7|153261.2|547
1646715600000|2022-03-08 05:00:00|153527.2|153302.2|153518.1|153303.1|153572.6|153374.2|153460.4|153288.4|614
1646715900000|2022-03-08 05:05:00|153521.1|153302.7|153764.6|153552.1|153803.3|153575.1|153469.2|153263.3|709
1646716200000|2022-03-08 05:10:00|153762.6|153546.8|153864.2|153734.2|153906.2|153744.6|153698.6|153517.2|761
1646716500000|2022-03-08 05:15:00|153865.6|153735.6|153841.9|153711.9|153933|153746.5|153826.7|153660.7|745
1646716800000|2022-03-08 05:20:00|153841.7|153711.7|153892.3|153762.3|153917.4|153767.1|153830.6|153660.9|726
1646717100000|2022-03-08 05:25:00|153896.2|153766.2|153887.5|153757.5|153899.4|153769.4|153800.8|153666.2|794
1646717400000|2022-03-08 05:30:00|153886.6|153756.6|153882.6|153752.6|153901.6|153771.6|153834.9|153704.9|763
1646717700000|2022-03-08 05:35:00|153881.9|153751.9|153867.3|153737.3|153898.7|153768.7|153843.6|153713.6|748
1646718000000|2022-03-08 05:40:00|153866.4|153736.4|153887.6|153757.6|153956.9|153780|153850.1|153720.1|739
1646718300000|2022-03-08 05:45:00|153887.9|153757.9|154045.4|153915.4|154058.2|153928.2|153865|153735|762
1646718600000|2022-03-08 05:50:00|154052.4|153922.4|153860.9|153730.9|154069.7|153939.7|153844.4|153714.4|730
1646718900000|2022-03-08 05:55:00|153857|153727|153876.9|153746.9|153970.7|153793|153796.3|153666.3|650
1646719200000|2022-03-08 06:00:00|153893.2|153763.2|153676.9|153546.9|153893.2|153763.2|153650|153520|628
1646719500000|2022-03-08 06:05:00|153677.6|153547.6|153581.4|153451.4|153723.4|153593.3|153581.4|153412.8|739
1646719800000|2022-03-08 06:10:00|153581.2|153451.2|153634.5|153504.5|153688.5|153524.5|153579.4|153433.5|660
1646720100000|2022-03-08 06:15:00|153633.4|153503.4|153685.3|153555.3|153723.1|153568.1|153627.3|153456.4|730
1646720400000|2022-03-08 06:20:00|153683.5|153553.5|153872.9|153742.9|153931.4|153768.2|153666.1|153504.1|782
1646720700000|2022-03-08 06:25:00|153882.1|153752.1|153895.6|153765.6|153902.4|153772.4|153827.7|153697.7|777
1646721000000|2022-03-08 06:30:00|153894.5|153764.5|153893.5|153763.5|153901.7|153771.7|153834.7|153704.7|796
1646721300000|2022-03-08 06:35:00|153894.9|153764.9|153959.6|153829.6|153965.9|153835.9|153881.5|153751.5|781
1646721600000|2022-03-08 06:40:00|153955.4|153825.4|153932.5|153802.5|153972|153842|153884.9|153754.9|749
1646721900000|2022-03-08 06:45:00|153936.1|153806.1|153939|153809|154082|153952|153926.9|153796.9|587
1646722200000|2022-03-08 06:50:00|153939.3|153809.3|153809.7|153679.7|153954.4|153824.4|153786.8|153656.8|527
1646722500000|2022-03-08 06:55:00|153808.5|153678.5|153860.3|153730.3|153865.5|153735.5|153795.9|153665.9|792
1646722800000|2022-03-08 07:00:00|153859.4|153729.4|153845.8|153715.8|153962|153832|153789.2|153659.2|766
1646723100000|2022-03-08 07:05:00|153846.2|153716.2|154031.4|153901.4|154047.5|153934.9|153831.4|153714.9|797
1646723400000|2022-03-08 07:10:00|154030.6|153900.6|153949|153859|154053.8|153951.6|153935.5|153826.4|705
1646723700000|2022-03-08 07:15:00|153948.9|153858.9|153829.7|153739.7|153989.3|153879.9|153807.7|153712.3|664
1646724000000|2022-03-08 07:20:00|153830.3|153740.3|153715.2|153625.2|153861.3|153747.3|153713.5|153596.2|705
1646724300000|2022-03-08 07:25:00|153715.7|153625.7|153449|153319|153779.7|153653.3|153448.9|153318.9|626
1646724600000|2022-03-08 07:30:00|153449.8|153319.8|153616.8|153486.8|153640.1|153510.1|153391.4|153273|809
1646724900000|2022-03-08 07:35:00|153616|153486|153578.1|153448.1|153616|153496.7|153510.3|153401.1|741
1646725200000|2022-03-08 07:40:00|153576.6|153446.6|153624.8|153494.8|153681.3|153579|153574|153444|749
1646725500000|2022-03-08 07:45:00|153605.5|153515.5|153686.6|153596.6|153831|153720.1|153595.3|153483.2|817
1646725800000|2022-03-08 07:50:00|153687.8|153597.8|153761|153671|153821.2|153731.2|153671.6|153581.6|788
1646726100000|2022-03-08 07:55:00|153760.2|153670.2|153766|153676|153801|153711|153673|153553.6|747
1646726400000|2022-03-08 08:00:00|153769.4|153679.4|153499.2|153409.2|153801.2|153711.2|153489.5|153399.5|806
1646726700000|2022-03-08 08:05:00|153489.8|153399.8|153478.8|153388.8|153687.2|153587.3|153473.4|153383.4|831
1646727000000|2022-03-08 08:10:00|153478.7|153388.7|153136.6|153046.6|153509.8|153419.8|153081.1|152991.1|830
1646727300000|2022-03-08 08:15:00|153143.5|153053.5|152959.6|152829.6|153310.5|153200.5|152932.7|152802.7|830
1646727600000|2022-03-08 08:20:00|152961.5|152831.5|152573.4|152483.4|152979.6|152849.6|152507.5|152377.5|845
1646727900000|2022-03-08 08:25:00|152571.9|152481.9|152863.7|152733.7|152874.6|152744.6|152571.9|152462.3|840
1646728200000|2022-03-08 08:30:00|152864.6|152734.6|152971.5|152841.5|152996.1|152870|152812.6|152700.2|842
1646728500000|2022-03-08 08:35:00|152971.1|152841.1|152921.4|152831.4|153075.4|152959.4|152895.4|152805.4|828
1646728800000|2022-03-08 08:40:00|152921.2|152831.2|153252.3|153162.3|153287.2|153197.2|152828.6|152738.6|994
1646729100000|2022-03-08 08:45:00|153253.2|153163.2|153315.7|153225.7|153363.3|153273.3|153087.9|152997.9|1091
1646729400000|2022-03-08 08:50:00|153311.1|153221.1|153407.2|153317.2|153533.5|153443.5|153294.7|153185.9|1105
1646729700000|2022-03-08 08:55:00|153406.4|153316.4|153129.2|153039.2|153417.9|153327.9|153107.9|153017.9|1096
1646730000000|2022-03-08 09:00:00|153130.7|153040.7|153129.3|153039.3|153184.4|153056.8|152850.7|152760.7|1114
1646730300000|2022-03-08 09:05:00|153129.4|153039.4|153265.1|153175.1|153446|153316|153077.6|152987.6|1046
1646730600000|2022-03-08 09:10:00|153265.4|153175.4|153094.5|153004.5|153324.2|153234.2|153080.2|152990.2|1054
1646730900000|2022-03-08 09:15:00|153102.7|153012.7|153125.7|153035.7|153139.7|153049.7|153025.3|152935.3|1002
1646731200000|2022-03-08 09:20:00|153126.2|153036.2|153173.1|153083.1|153321|153231|153124.8|153034.8|960
1646731500000|2022-03-08 09:25:00|153171.3|153081.3|153270.3|153060.5|153270.3|153167.7|153089.6|152983.7|825
1646731800000|2022-03-08 09:30:00|153232.3|153102.3|153099.4|153009.4|153272.8|153169|153064.1|152974.1|978
1646732100000|2022-03-08 09:35:00|153096.6|153006.6|153181|153091|153229.1|153139.1|153096|153006|957
1646732400000|2022-03-08 09:40:00|153181.1|153091.1|153427.9|153337.9|153435.6|153345.6|153179.2|153089.2|1087
1646732700000|2022-03-08 09:45:00|153428|153338|153571.4|153481.4|153669.2|153579.2|153426.8|153336.8|901
1646733000000|2022-03-08 09:50:00|153572.6|153482.6|153488.1|153398.1|153601.6|153511.6|153437|153347|772
1646733300000|2022-03-08 09:55:00|153488|153398|153515.8|153425.8|153681.4|153568.5|153396|153306|802
1646733600000|2022-03-08 10:00:00|153517.5|153427.5|153489.9|153399.9|153578.6|153448.6|153457.4|153356|1101
1646733900000|2022-03-08 10:05:00|153489.1|153399.1|153492.2|153402.2|153534.1|153444.1|153402|153312|968
1646734200000|2022-03-08 10:10:00|153492.5|153402.5|153433.7|153343.7|153492.5|153402.5|153359.3|153269.3|905
1646734500000|2022-03-08 10:15:00|153437.6|153347.6|153505.1|153415.1|153507.7|153417.7|153352.1|153262.1|1054
1646734800000|2022-03-08 10:20:00|153501.8|153411.8|153401.2|153311.2|153581|153491|153397.4|153307.4|978
1646735100000|2022-03-08 10:25:00|153398|153308|153595.4|153505.4|153607.9|153517.9|153329.9|153235.7|1053
1646735400000|2022-03-08 10:30:00|153602.2|153512.2|153627.4|153537.4|153673|153583|153598.3|153498.4|951
1646735700000|2022-03-08 10:35:00|153628.6|153538.6|153601.2|153511.2|153629.5|153539.5|153515.6|153425.6|941
1646736000000|2022-03-08 10:40:00|153601.7|153511.7|153497.9|153407.9|153682.4|153592.4|153493.4|153403.4|1010
1646736300000|2022-03-08 10:45:00|153498.4|153408.4|153540.1|153450.1|153604.5|153514.5|153488.5|153395.2|1024
1646736600000|2022-03-08 10:50:00|153539.5|153449.5|153471.2|153381.2|153574.8|153471.1|153392.8|153289.9|1033
1646736900000|2022-03-08 10:55:00|153472|153382|153397.9|153307.9|153486.9|153396.9|153287.2|153189.6|1055
1646737200000|2022-03-08 11:00:00|153397.5|153307.5|153295.5|153205.5|153436.1|153346.1|153231|153141|1038
1646737500000|2022-03-08 11:05:00|153295.8|153205.8|153219.5|153129.5|153298.5|153208.5|153219.5|153129.5|1013
1646737800000|2022-03-08 11:10:00|153209.5|153119.5|153207.2|153117.2|153255.4|153165.4|153172.4|153082.4|1012
1646738100000|2022-03-08 11:15:00|153207.5|153117.5|153216.4|153126.4|153301.2|153211.2|153201.9|153111.9|996
1646738400000|2022-03-08 11:20:00|153215.5|153125.5|153214.1|153124.1|153237.9|153147.9|153178.8|153088.8|870
1646738700000|2022-03-08 11:25:00|153215.6|153125.6|153176.3|153086.3|153219.9|153129.9|153163|153073|746
1646739000000|2022-03-08 11:30:00|153179.4|153089.4|153281.6|153191.6|153303.6|153213.6|153167.1|153077.1|831
1646739300000|2022-03-08 11:35:00|153281.3|153191.3|153280.5|153190.5|153293.3|153203.3|153266.3|153176.3|755
1646739600000|2022-03-08 11:40:00|153280.8|153190.8|153273.4|153183.4|153304.6|153214.6|153271.8|153181.8|752
1646739900000|2022-03-08 11:45:00|153276.4|153186.4|153298.3|153208.3|153319.1|153229.1|153264.9|153174.9|742
1646740200000|2022-03-08 11:50:00|153296.6|153206.6|153171.2|153081.2|153315.1|153225.1|153160.1|153070.1|881
1646740500000|2022-03-08 11:55:00|153170.5|153080.5|153037.1|152947.1|153183.5|153093.5|153033.3|152943.3|960
1646740800000|2022-03-08 12:00:00|153036|152946|152959.7|152869.7|153040.8|152950.8|152848.4|152758.4|1018
1646741100000|2022-03-08 12:05:00|152959.9|152869.9|153012.3|152922.3|153026.8|152936.8|152903.9|152813.9|1000
1646741400000|2022-03-08 12:10:00|153011.4|152921.4|152997.2|152907.2|153047.6|152957.6|152980.9|152890.9|896
1646741700000|2022-03-08 12:15:00|152996.9|152906.9|152926.4|152836.4|153005.7|152915.7|152751.2|152661.2|893
1646742000000|2022-03-08 12:20:00|152926.3|152836.3|152918.5|152788.5|152946|152856|152827.2|152737.2|978
1646742300000|2022-03-08 12:25:00|152919|152789|153025.2|152895.2|153044.6|152931.6|152802.5|152712.5|986
1646742600000|2022-03-08 12:30:00|153027.7|152897.7|152958.6|152868.6|153083|152975.9|152927|152837|965
1646742900000|2022-03-08 12:35:00|152960.7|152870.7|153061.7|152971.7|153099|152989.1|152952.6|152831.1|1009
1646743200000|2022-03-08 12:40:00|153061|152971|153116.3|153026.3|153142.4|153031.9|153044.5|152954.5|1063
1646743500000|2022-03-08 12:45:00|153119.1|153029.1|153271.6|153181.6|153297.4|153192.5|153088.2|152978.6|1046
1646743800000|2022-03-08 12:50:00|153277.2|153187.2|153601.8|153471.8|153607.9|153477.9|153238.4|153148.4|1042
1646744100000|2022-03-08 12:55:00|153601.4|153471.4|153646.2|153516.2|153671.4|153581.4|153520|153430|1096
1646744400000|2022-03-08 13:00:00|153646|153516|153356.9|153266.9|153647.2|153548.5|153355.3|153265.3|1156
1646744700000|2022-03-08 13:05:00|153359.2|153269.2|153111.3|153021.3|153413.7|153286.2|153111|153006.7|1109
1646745000000|2022-03-08 13:10:00|153117.4|153027.4|153415.7|153325.7|153480.4|153350.4|153086|152970.8|1129
1646745300000|2022-03-08 13:15:00|153413.7|153323.7|153310.3|153180.3|153501|153382.8|153285.2|153173.6|1033
1646745600000|2022-03-08 13:20:00|153305|153175|153303.3|153173.3|153334|153216.6|153192.8|153102.8|1030
1646745900000|2022-03-08 13:25:00|153301.3|153171.3|153247.1|153117.1|153303.1|153180.2|153166.7|153063.4|1016
1646746200000|2022-03-08 13:30:00|153250.5|153120.5|153331.9|153201.9|153363.1|153258.3|153250.5|153120.5|1087
1646746500000|2022-03-08 13:35:00|153330.8|153200.8|153253.3|153163.3|153399.3|153309.3|153253.3|153163.3|876
1646746800000|2022-03-08 13:40:00|153252.8|153162.8|153404.3|153314.3|153408.6|153318.6|153248.3|153158.3|899
1646747100000|2022-03-08 13:45:00|153405.5|153315.5|153389.1|153299.1|153415.5|153325.5|153328.6|153238.6|968
1646747400000|2022-03-08 13:50:00|153386.6|153296.6|153131.4|153001.4|153394.9|153304.9|153038|152935.8|1001
1646747700000|2022-03-08 13:55:00|153128.9|152998.9|153081.5|152951.5|153128.9|153014.1|152971.9|152859.8|1001
1646748000000|2022-03-08 14:00:00|153071|152981|152989.3|152899.3|153112|153001.1|152950.1|152860.1|970
1646748300000|2022-03-08 14:05:00|152989.7|152899.7|153028.7|152938.7|153040|152938.7|152942.8|152852.8|884
1646748600000|2022-03-08 14:10:00|153027.8|152937.8|152989.5|152899.5|153060.6|152950.5|152955|152858.9|827
1646748900000|2022-03-08 14:15:00|152989.6|152899.6|152995.9|152905.9|153058.1|152968.1|152966.7|152868.2|843
1646749200000|2022-03-08 14:20:00|152995.7|152905.7|152935|152845|153011.3|152910.9|152914.6|152824.6|910
1646749500000|2022-03-08 14:25:00|152931.4|152841.4|152918|152828|152937.6|152847.6|152868.8|152778.8|938
1646749800000|2022-03-08 14:30:00|152921.3|152831.3|153137.1|153047.1|153242.3|153131.7|152876.2|152786.2|846
1646750100000|2022-03-08 14:35:00|153157|153027|153212.3|153122.3|153218.1|153128.1|152970.3|152859.4|827
1646750400000|2022-03-08 14:40:00|153211|153121|153072|152942|153305.2|153197.6|152895.5|152781.9|828
1646750700000|2022-03-08 14:45:00|153067.1|152937.1|153218.5|153128.5|153259.8|153169.8|153016.7|152891.2|833
1646751000000|2022-03-08 14:50:00|153215|153125|153185.2|153095.2|153249.4|153148.1|153069.2|152979.2|805
1646751300000|2022-03-08 14:55:00|153182|153092|153326.5|153196.5|153365.5|153235.5|153124.7|153034.7|874
1646751600000|2022-03-08 15:00:00|153301.7|153171.7|153488.5|153398.5|153575.5|153485.5|153301.7|153171.7|1177
1646751900000|2022-03-08 15:05:00|153490.2|153400.2|153104.4|152974.4|153500.4|153407|153072.5|152942.5|1120
1646752200000|2022-03-08 15:10:00|153108|152978|153171.2|153081.2|153173.7|153083.7|152970|152880|1064
1646752500000|2022-03-08 15:15:00|153175.7|153085.7|152992.1|152902.1|153177.1|153087.1|152952.9|152862.9|1138
1646752800000|2022-03-08 15:20:00|152991.6|152901.6|153139.2|153009.2|153254|153043.4|152869.1|152768.7|1110
1646753100000|2022-03-08 15:25:00|153137|153007|153155|153025|153186.4|153074|153028.4|152910.8|1106
1646753400000|2022-03-08 15:30:00|153154|153024|153249.3|153159.3|153274.3|153166.7|153073.1|152974.9|1086
1646753700000|2022-03-08 15:35:00|153247.8|153157.8|153247.6|153157.6|153333.1|153216.2|153241|153139.7|934
1646754000000|2022-03-08 15:40:00|153249.1|153159.1|152919.5|152829.5|153320.7|153207.8|152907.4|152817.4|1101
1646754300000|2022-03-08 15:45:00|152919.1|152829.1|152958.8|152868.8|153020.8|152926.9|152906.8|152816.8|1064
1646754600000|2022-03-08 15:50:00|152962.5|152872.5|153033.4|152943.4|153153.6|153063.6|152962.2|152872.2|1105
1646754900000|2022-03-08 15:55:00|153030.5|152940.5|153108.1|153018.1|153140.4|153050.4|152982.6|152892.6|1048
1646755200000|2022-03-08 16:00:00|153108.9|153018.9|152935.2|152845.2|153195.7|153105.7|152919.2|152829.2|1127
1646755500000|2022-03-08 16:05:00|152937.5|152847.5|152895.7|152805.7|152976.7|152886.7|152876.8|152786.8|1066
1646755800000|2022-03-08 16:10:00|152896|152806|152970.2|152880.2|152979.3|152889.3|152866.6|152776.6|1076
1646756100000|2022-03-08 16:15:00|152970.8|152880.8|153089.4|152999.4|153139.2|153049.2|152953.5|152863.5|1146
1646756400000|2022-03-08 16:20:00|153089.9|152999.9|153141.8|153051.8|153229.2|153139.2|153065.1|152975.1|1094
1646756700000|2022-03-08 16:25:00|153145.6|153055.6|153225.7|153135.7|153243.7|153153.7|153109.1|153019.1|1109
1646757000000|2022-03-08 16:30:00|153224.6|153134.6|153302|153212|153396.2|153306.2|153224.6|153134.6|1140
1646757300000|2022-03-08 16:35:00|153305.7|153215.7|153375.3|153285.3|153453.7|153363.7|153282.8|153192.8|1062
1646757600000|2022-03-08 16:40:00|153376.4|153286.4|153438|153348|153478.4|153388.4|153362.2|153272.2|960
1646757900000|2022-03-08 16:45:00|153437.4|153347.4|153395|153305|153447.5|153357.5|153337.7|153247.7|997
1646758200000|2022-03-08 16:50:00|153394.8|153304.8|153277.7|153187.7|153441.5|153351.5|153271.9|153181.9|879
1646758500000|2022-03-08 16:55:00|153275.1|153185.1|153141.5|153051.5|153284|153194|153135.1|153045.1|1046
1646758800000|2022-03-08 17:00:00|153141.8|153051.8|153013.6|152923.6|153172.2|153082.2|152985.1|152895.1|953
1646759100000|2022-03-08 17:05:00|153013.7|152923.7|152904.6|152814.6|153019.5|152929.5|152822.6|152732.6|989
1646759400000|2022-03-08 17:10:00|152904.4|152814.4|152637.7|152547.7|152911.6|152821.6|152629.9|152539.9|1097
1646759700000|2022-03-08 17:15:00|152637.5|152547.5|152190.9|152100.9|152653.2|152563.2|152142.7|152022.7|1110
1646760000000|2022-03-08 17:20:00|152187.8|152097.8|152663.3|152533.3|152726.7|152596.7|152147.1|152037.5|1114
1646760300000|2022-03-08 17:25:00|152662.8|152532.8|152369.5|152239.5|152737.3|152641.7|152343.6|152225.4|1180
1646760600000|2022-03-08 17:30:00|152371.5|152241.5|152343.7|152213.7|152603.4|152473.4|152319.1|152189.1|1179
1646760900000|2022-03-08 17:35:00|152346.7|152216.7|152395.7|152265.7|152470.3|152340.3|152247.1|152117.1|1171
1646761200000|2022-03-08 17:40:00|152390.5|152260.5|152565.7|152435.7|152602.9|152472.9|152365.7|152235.7|1182
1646761500000|2022-03-08 17:45:00|152565.6|152435.6|152644.8|152514.8|152676.2|152546.2|152536|152406|1177
1646761800000|2022-03-08 17:50:00|152642.4|152512.4|152710.2|152580.2|152749|152641.9|152476.3|152346.3|1168
1646762100000|2022-03-08 17:55:00|152708.5|152578.5|152715.2|152625.2|152775.4|152666.2|152636.8|152525.4|953
1646762400000|2022-03-08 18:00:00|152716.5|152626.5|152628.7|152498.7|152717.9|152627.9|152531.2|152401.2|1060
1646762700000|2022-03-08 18:05:00|152633.9|152503.9|152543.1|152413.1|152642.7|152512.7|152479.2|152349.2|903
1646763000000|2022-03-08 18:10:00|152541.8|152411.8|152595|152465|152618.6|152488.6|152498.2|152368.2|821
1646763300000|2022-03-08 18:15:00|152589.4|152459.4|152522.3|152392.3|152606.2|152476.2|152520.6|152390.6|946
1646763600000|2022-03-08 18:20:00|152521|152391|152840.5|152710.5|152846.6|152716.6|152521|152391|965
1646763900000|2022-03-08 18:25:00|152842.6|152712.6|153097.9|152967.9|153145.9|153019.4|152838.7|152708.7|1157
1646764200000|2022-03-08 18:30:00|153099|152969|153242.3|153112.3|153475.7|153345.7|153094.1|152964.1|1142
1646764500000|2022-03-08 18:35:00|153248.9|153118.9|153115.3|152985.3|153248.9|153118.9|153036.7|152923.5|1126
1646764800000|2022-03-08 18:40:00|153116.9|152986.9|152893.3|152763.3|153125.3|153014.3|152893.3|152763.3|1164
1646765100000|2022-03-08 18:45:00|152890.9|152760.9|152988.4|152858.4|153020.7|152890.7|152861.3|152731.3|1155
1646765400000|2022-03-08 18:50:00|152986.2|152856.2|153099.9|153009.9|153137.5|153016.3|152969.2|152839.2|1141
1646765700000|2022-03-08 18:55:00|153101.6|153011.6|153122|152992|153165.5|153058.5|153070.5|152958.9|1104
1646766000000|2022-03-08 19:00:00|153121.2|152991.2|153200.4|153070.4|153318.4|153188.4|153105.8|152991.2|1118
1646766300000|2022-03-08 19:05:00|153200.2|153070.2|153077.5|152947.5|153219.2|153089.2|153018.6|152888.6|1146
1646766600000|2022-03-08 19:10:00|153076.6|152946.6|152875.7|152745.7|153113.2|152983.2|152834.2|152704.2|999
1646766900000|2022-03-08 19:15:00|152876.6|152746.6|152896.3|152766.3|152962.9|152852.5|152836.7|152706.7|996
1646767200000|2022-03-08 19:20:00|152896.6|152766.6|152919|152789|153022.3|152893.7|152861.2|152731.2|1067
1646767500000|2022-03-08 19:25:00|152918.6|152788.6|152828.8|152698.8|152948.3|152818.3|152798.3|152668.3|1088
1646767800000|2022-03-08 19:30:00|152827.7|152697.7|153028.2|152898.2|153064.8|152953.5|152824.3|152697.7|945
1646768100000|2022-03-08 19:35:00|153030.8|152900.8|152956.8|152826.8|153036.9|152923.2|152916.8|152801.7|954
1646768400000|2022-03-08 19:40:00|152955.5|152825.5|152946|152816|152965.9|152850|152867|152742.2|1091
1646768700000|2022-03-08 19:45:00|152942|152812|152862.3|152732.3|152944.4|152814.4|152797.4|152690|1115
1646769000000|2022-03-08 19:50:00|152859.5|152729.5|152853.6|152763.6|152889.9|152779.1|152815.2|152701.5|987
1646769300000|2022-03-08 19:55:00|152854.5|152764.5|152995.1|152865.1|153059|152936.5|152828.5|152718.4|1079
1646769600000|2022-03-08 20:00:00|152994.5|152864.5|152863.5|152733.5|153061.4|152931.4|152845.4|152728|1059
1646769900000|2022-03-08 20:05:00|152863.8|152733.8|152909.2|152779.2|152924.1|152813.3|152812.1|152682.1|1030
1646770200000|2022-03-08 20:10:00|152913|152783|152888.3|152758.3|152986.5|152856.5|152840.3|152730.6|983
1646770500000|2022-03-08 20:15:00|152884|152754|152859.8|152729.8|152912.4|152782.4|152830.1|152700.1|968
1646770800000|2022-03-08 20:20:00|152859.3|152729.3|152888.6|152758.6|152913.3|152783.3|152853.8|152723.8|980
1646771100000|2022-03-08 20:25:00|152889.2|152759.2|152928.4|152838.4|152953.4|152852.7|152872.7|152752.2|1034
1646771400000|2022-03-08 20:30:00|152927.8|152837.8|152937.6|152807.6|152979|152849|152902.2|152786.6|1049
1646771700000|2022-03-08 20:35:00|152937|152807|152913.1|152783.1|153048.8|152918.8|152872.4|152760.9|1013
1646772000000|2022-03-08 20:40:00|152912.6|152782.6|153101|152971|153106.1|152976.1|152897.1|152767.1|1025
1646772300000|2022-03-08 20:45:00|153103.2|152973.2|153039.8|152909.8|153116.4|152986.4|152999|152869|1069
1646772600000|2022-03-08 20:50:00|153037.9|152907.9|153001.2|152871.2|153037.9|152907.9|152889.2|152759.2|1090
1646772900000|2022-03-08 20:55:00|153001|152871|153023.8|152893.8|153060.7|152948.2|152991.7|152861.7|967
1646773200000|2022-03-08 21:00:00|153029.5|152899.5|153087|152957|153091.2|152961.2|152997.5|152877.4|900
1646773500000|2022-03-08 21:05:00|153086.9|152956.9|153084.2|152954.2|153151.5|153021.5|153070|152940|825
1646773800000|2022-03-08 21:10:00|153083.9|152953.9|153079.1|152949.1|153103.2|152973.2|153046.9|152916.9|778
1646774100000|2022-03-08 21:15:00|153078.8|152948.8|153093.6|152963.6|153124.9|152994.9|153078.8|152948.8|734
1646774400000|2022-03-08 21:20:00|153099.3|152969.3|153102.5|152972.5|153103.9|152973.9|153055.6|152925.6|671
1646774700000|2022-03-08 21:25:00|153102.3|152972.3|153033.9|152903.9|153104|152974|153033.9|152903.9|776
1646775000000|2022-03-08 21:30:00|153035.3|152905.3|153121.9|152991.9|153126.7|152996.7|153035.3|152891.2|442
1646775300000|2022-03-08 21:35:00|153121.3|152991.3|153137.6|153007.6|153161.3|153031.3|153116.5|152986.5|441
1646775600000|2022-03-08 21:40:00|153130.3|153000.3|153123|152993|153155.6|153025.6|153119.7|152989.7|425
1646775900000|2022-03-08 21:45:00|153122.3|152992.3|153122.4|152992.4|153152.2|153017.4|153108.9|152941.2|277
1646776200000|2022-03-08 21:50:00|153122.2|152992.2|153107.4|152977.4|153224.4|153006.9|153078.4|152882.4|259
1646776500000|2022-03-08 21:55:00|153094.9|152964.9|153101|152759|153260.1|152991.6|152929.6|152587.6|339
1646776800000|2022-03-08 22:00:00|153169.3|152827.3|153070.6|152728.6|153169.3|152827.3|153059.6|152717.6|28
1646779500000|2022-03-08 22:45:00|152923.5|152581.5|152913.8|152571.8|153075.4|152733.4|152750.3|152408.3|185
1646779800000|2022-03-08 22:50:00|152935|152593|152923.1|152581.1|153012.4|152670.4|152797|152455|142
1646780100000|2022-03-08 22:55:00|153173.8|152831.8|152940.4|152598.4|153202.8|152860.8|152845.5|152503.5|51
1646780400000|2022-03-08 23:00:00|153058.1|152716.1|153069.8|152727.8|153090.1|152748.1|153058.1|152716.1|6
1646781000000|2022-03-08 23:10:00|153033.2|152691.2|153046.1|152704.1|153049.8|152707.8|152994.1|152652.1|38
1646781300000|2022-03-08 23:15:00|153055.2|152713.2|153044.3|152702.3|153055.4|152713.4|153040.4|152698.4|19
1646781600000|2022-03-08 23:20:00|153041.5|152699.5|153044.7|152702.7|153069.3|152727.3|152994.7|152652.7|95
1646781900000|2022-03-08 23:25:00|153031.8|152689.8|153045.9|152703.9|153051.2|152709.2|153031.8|152689.8|6
1646782200000|2022-03-08 23:30:00|153057|152715|153032.6|152690.6|153057|152715|153006.7|152664.7|19
1646782500000|2022-03-08 23:35:00|153054.7|152712.7|153031.4|152689.4|153054.7|152712.7|152983.5|152641.5|18
1646782800000|2022-03-08 23:40:00|153012.3|152670.3|152992.5|152650.5|153035.7|152693.7|152973.8|152631.8|52
1646783100000|2022-03-08 23:45:00|153000.8|152658.8|152956.6|152614.6|153052|152710|152947.3|152605.3|31
1646783400000|2022-03-08 23:50:00|153053.7|152711.7|153039.7|152697.7|153080|152738|152974|152632|28
1646783700000|2022-03-08 23:55:00|153047.8|152705.8|153050.1|152708.1|153051.3|152709.3|153000.2|152658.2|15
1646784000000|2022-03-09 00:00:00|152981.3|152639.3|153224.3|152882.3|153241.1|152899.1|152981.3|152639.3|360
1646784300000|2022-03-09 00:05:00|153223.2|152881.2|153189|152847|153273|152931|153145.6|152803.6|494
1646784600000|2022-03-09 00:10:00|153178.7|152836.7|153215.2|152873.2|153327.2|152985.2|153153.3|152811.3|472
1646784900000|2022-03-09 00:15:00|153215.9|152873.9|153127.6|152785.6|153225.2|152883.2|153109.6|152767.6|547
1646785200000|2022-03-09 00:20:00|153127.7|152785.7|153152.4|152810.4|153174.9|152832.9|153106.6|152764.6|448
1646785500000|2022-03-09 00:25:00|153148.5|152806.5|153167.6|152825.6|153179.6|152837.6|153092.5|152750.5|218
1646785800000|2022-03-09 00:30:00|153159.4|152817.4|153165|152823|153178.7|152836.7|153117|152775|249
1646786100000|2022-03-09 00:35:00|153166|152824|153168.8|152826.8|153197.9|152855.9|153120.6|152778.6|246
1646786400000|2022-03-09 00:40:00|153173.2|152831.2|153167.3|152825.3|153180.8|152838.8|153133.3|152791.3|173
1646786700000|2022-03-09 00:45:00|153164.4|152822.4|153167.6|152825.6|153187.5|152845.5|153160.3|152818.3|152
1646787000000|2022-03-09 00:50:00|153172.8|152830.8|153166.8|152824.8|153179.7|152837.7|153158.8|152816.8|147
1646787300000|2022-03-09 00:55:00|153167.6|152825.6|153129|152787|153174|152832|153110.8|152768.8|429
1646787600000|2022-03-09 01:00:00|153133.1|152791.1|153122.3|152873.7|153239.3|152914.1|153103.4|152791.1|780
1646787900000|2022-03-09 01:05:00|153115.1|152872.3|153056.3|152816.7|153138.6|152894.1|153048.8|152761.6|1028
1646788200000|2022-03-09 01:10:00|153056.2|152821.6|152918.5|152660.9|153102.6|152831.6|152900|152646.2|830
1646788500000|2022-03-09 01:15:00|152915.9|152661.5|152916.8|152657.7|152957.9|152690|152899.7|152644.1|860
1646788800000|2022-03-09 01:20:00|152912.2|152665.1|152941.7|152676.3|152970.1|152719.1|152892.7|152648.5|924
1646789100000|2022-03-09 01:25:00|152939.2|152678.2|152922.7|152695.1|152971.9|152720.2|152893.8|152641|953
1646789400000|2022-03-09 01:30:00|152922.4|152689.5|152903|152657.3|152949.8|152693.6|152881.2|152649.3|1030
1646789700000|2022-03-09 01:35:00|152901.2|152661.9|152901.8|152661.1|152935.1|152711.2|152841.2|152648.2|1193
1646790000000|2022-03-09 01:40:00|152900.7|152662.4|152899.7|152665|152924|152684.6|152881|152645.5|1142
1646790300000|2022-03-09 01:45:00|152904.3|152659.4|152874.2|152663.9|152910.6|152711.7|152814.2|152643.6|1104
1646790600000|2022-03-09 01:50:00|152877.4|152661.1|152888|152652.2|152906.2|152707.9|152817.3|152635.6|1060
1646790900000|2022-03-09 01:55:00|152871|152662.8|152865.6|152655.9|152910.4|152708.8|152823.5|152629.1|976
1646791200000|2022-03-09 02:00:00|152865.9|152656.2|152833.7|152703.7|152898.4|152704.4|152815|152631.8|1004
1646791500000|2022-03-09 02:05:00|152833.6|152703.6|152867.9|152662.6|152903.3|152727.9|152821.4|152631.7|1066
1646791800000|2022-03-09 02:10:00|152866.1|152663.9|152868.4|152665.2|152890.1|152720.9|152826.6|152640.4|1076
1646792100000|2022-03-09 02:15:00|152869.1|152662.2|152924.7|152721.9|152935.7|152773.6|152828.1|152644.1|1125
1646792400000|2022-03-09 02:20:00|152930.7|152717.5|153049|152838.9|153123.4|152944.1|152868.8|152687.2|1143
1646792700000|2022-03-09 02:25:00|153046.6|152830.5|153058.5|152834.2|153086.4|152895.2|152994|152817.1|1110
1646793000000|2022-03-09 02:30:00|153058.3|152836.1|152914.8|152672.6|153091.9|152909.8|152855.6|152648.8|1046
1646793300000|2022-03-09 02:35:00|152910.5|152669.1|152908.4|152676.5|152933.1|152725.5|152843.6|152632|988
1646793600000|2022-03-09 02:40:00|152906.6|152677.7|152902.5|152680.5|152928.8|152733.5|152862|152654.6|926
1646793900000|2022-03-09 02:45:00|152905.7|152677.6|152931.9|152678.5|152938.9|152723.3|152849.2|152652.2|732
1646794200000|2022-03-09 02:50:00|152931.8|152678.4|152922.9|152672.5|152948.4|152700.9|152900.2|152653.4|816
1646794500000|2022-03-09 02:55:00|152923|152667.2|152909.9|152680.8|152948.1|152730.8|152860.8|152632.9|849
1646794800000|2022-03-09 03:00:00|152917.2|152672.5|152915.1|152670|152941.3|152727.1|152854.3|152649.5|893
1646795100000|2022-03-09 03:05:00|152910.2|152669.9|152907|152686.8|152940.1|152735.5|152865.5|152650.8|962
1646795400000|2022-03-09 03:10:00|152917.7|152675.8|152893.6|152660.3|152926.5|152724.4|152840.1|152644.8|882
1646795700000|2022-03-09 03:15:00|152890.9|152663.1|152907.9|152671.5|152920|152734.2|152849.8|152652|981
1646796000000|2022-03-09 03:20:00|152901.7|152677.4|152889.5|152670.1|152930.1|152725.2|152834.6|152646.4|894
1646796300000|2022-03-09 03:25:00|152883.1|152677.1|152837.1|152707.1|152897.6|152720.7|152826.9|152637.2|766
1646796600000|2022-03-09 03:30:00|152873.8|152671.1|152874.9|152744.9|152906.3|152744.9|152832|152635.7|756
1646796900000|2022-03-09 03:35:00|152871.7|152741.7|152913.1|152783.1|152927.7|152797.7|152848|152685.4|1155
1646797200000|2022-03-09 03:40:00|152912.4|152782.4|152912.1|152782.1|152958.4|152803.7|152906.2|152740.9|878
1646797500000|2022-03-09 03:45:00|152912.9|152782.9|152911.3|152781.3|152971.7|152805.8|152895.8|152727.3|872
1646797800000|2022-03-09 03:50:00|152912.2|152782.2|152940.1|152810.1|152991.2|152823.4|152911.8|152759.8|754
1646798100000|2022-03-09 03:55:00|152939.1|152809.1|152921.4|152791.4|152993.2|152814.7|152914.8|152734.4|790
1646798400000|2022-03-09 04:00:00|152921.6|152791.6|152912.3|152681.7|152955.2|152797.5|152849.9|152660.3|915
1646798700000|2022-03-09 04:05:00|152912.4|152681.8|152901.9|152653.8|152947.6|152703.8|152885.3|152639.7|829
1646799000000|2022-03-09 04:10:00|152900.4|152652.9|152926.2|152631.4|152926.2|152692|152870.8|152614.7|688
1646799300000|2022-03-09 04:15:00|152919.1|152633.4|152888.1|152640.1|152939.8|152723|152852.5|152602.3|475
1646799600000|2022-03-09 04:20:00|152892|152636.6|152893.7|152633.9|152927.6|152661.2|152836.9|152589.5|575
1646799900000|2022-03-09 04:25:00|152887.1|152601.3|152887.1|152614.6|152926.6|152659.6|152846|152582.7|482
1646800200000|2022-03-09 04:30:00|152906.8|152602.9|152884.4|152599.4|152928|152673.7|152803.7|152583.2|567
1646800500000|2022-03-09 04:35:00|152891.2|152599.8|152877|152612.2|152935.5|152643.3|152814.5|152572.8|384
1646800800000|2022-03-09 04:40:00|152910.2|152611.5|152849.7|152634.6|152944.8|152668.2|152781.8|152586.2|531
1646801100000|2022-03-09 04:45:00|152865.3|152635.1|152875.9|152628.4|152910.6|152701.4|152786.6|152602.5|645
1646801400000|2022-03-09 04:50:00|152874.8|152620.8|152843.7|152580.9|152917.3|152699.1|152812.4|152574.7|267
1646801700000|2022-03-09 04:55:00|152857.9|152588.8|152897.2|152645.6|152907.4|152690|152812.4|152579.4|498
1646802000000|2022-03-09 05:00:00|152898.3|152652.5|152862.7|152732.7|152921.8|152738.5|152840.2|152611.3|672
1646802300000|2022-03-09 05:05:00|152854.6|152724.6|152923.5|152630.1|152937.2|152726.2|152825.9|152610.3|685
1646802600000|2022-03-09 05:10:00|152918.7|152626|152907.5|152634|152942.2|152673.3|152891.1|152572.6|749
1646802900000|2022-03-09 05:15:00|152909.5|152638.3|152664.5|152534.5|152948.8|152668.1|152648.9|152499.8|947
1646803200000|2022-03-09 05:20:00|152663.9|152533.9|152638.3|152508.3|152714.2|152543.6|152599.5|152440.5|1004
1646803500000|2022-03-09 05:25:00|152641.2|152511.2|152630.8|152500.8|152710.3|152530.9|152610|152474.5|1024
1646803800000|2022-03-09 05:30:00|152631|152501|152685.7|152555.7|152699|152569|152624.4|152494.4|883
1646804100000|2022-03-09 05:35:00|152685.5|152555.5|152701.2|152571.2|152705.9|152575.9|152672|152542|842
1646804400000|2022-03-09 05:40:00|152701.1|152571.1|152685.5|152555.5|152702.6|152572.6|152672.7|152542.7|915
1646804700000|2022-03-09 05:45:00|152685.8|152555.8|152682.5|152552.5|152695.7|152565.7|152665.9|152535.9|878
1646805000000|2022-03-09 05:50:00|152682.6|152552.6|152717.1|152587.1|152761.9|152631.9|152682.6|152552.6|896
1646805300000|2022-03-09 05:55:00|152718.4|152588.4|152675.7|152545.7|152733.4|152603.4|152670.1|152540.1|987
1646805600000|2022-03-09 06:00:00|152676.1|152546.1|152600.8|152470.8|152678|152548|152575.9|152445.9|1031
1646805900000|2022-03-09 06:05:00|152601.2|152471.2|152543.1|152413.1|152614.2|152484.2|152540.4|152410.4|977
1646806200000|2022-03-09 06:10:00|152543.7|152413.7|152347.6|152217.6|152546|152416|152331.6|152201.6|905
1646806500000|2022-03-09 06:15:00|152346.3|152216.3|152375|152245|152384.2|152254.2|152267|152137|883
1646806800000|2022-03-09 06:20:00|152374.6|152244.6|152377.2|152247.2|152401.5|152285.4|152318.2|152198.9|732
1646807100000|2022-03-09 06:25:00|152377.8|152247.8|152581.8|152451.8|152600|152470|152377.8|152247.8|865
1646807400000|2022-03-09 06:30:00|152581.6|152451.6|152529.8|152399.8|152589.6|152459.6|152475.9|152345.9|893
1646807700000|2022-03-09 06:35:00|152529.2|152399.2|152559.7|152429.7|152575|152458.1|152525.6|152395.6|835
1646808000000|2022-03-09 06:40:00|152560.3|152430.3|152583.1|152453.1|152602.7|152503.4|152537.4|152428.1|953
1646808300000|2022-03-09 06:45:00|152580.4|152450.4|152519.4|152389.4|152594.3|152477.7|152462.2|152332.2|943
1646808600000|2022-03-09 06:50:00|152518.3|152388.3|152469.3|152339.3|152518.3|152388.3|152427.8|152297.8|961
1646808900000|2022-03-09 06:55:00|152468.4|152338.4|152425|152295|152487.6|152357.6|152407.3|152277.3|996
1646809200000|2022-03-09 07:00:00|152429.1|152299.1|152448.4|152318.4|152719.3|152589.3|152355.5|152225.5|918
1646809500000|2022-03-09 07:05:00|152446.8|152316.8|152420.9|152290.9|152503.5|152373.5|152382.5|152252.5|947
1646809800000|2022-03-09 07:10:00|152420.3|152290.3|152285|152155|152453.4|152345|152266.6|152149.7|859
1646810100000|2022-03-09 07:15:00|152285.3|152155.3|152207.8|152077.8|152296.8|152187.7|152076.5|151986.5|1023
1646810400000|2022-03-09 07:20:00|152207.1|152077.1|152096.1|152006.1|152306.2|152179.6|152004.4|151914.4|1070
1646810700000|2022-03-09 07:25:00|152116.6|151986.6|151976.9|151886.9|152116.6|152009.6|151959|151869|989
1646811000000|2022-03-09 07:30:00|151978.2|151888.2|152035.8|151945.8|152144.4|152034|151978.2|151888.2|929
1646811300000|2022-03-09 07:35:00|152036|151946|151839.6|151749.6|152080.1|151990.1|151837.2|151747.2|942
1646811600000|2022-03-09 07:40:00|151839.7|151749.7|152151.7|152061.7|152182.8|152078.1|151839.7|151739.6|897
1646811900000|2022-03-09 07:45:00|152150.5|152060.5|152131.6|152001.6|152222.1|152125.5|152046.9|151916.9|1048
1646812200000|2022-03-09 07:50:00|152130.5|152000.5|152073.9|151943.9|152241.7|152111.7|152043|151913|1102
1646812500000|2022-03-09 07:55:00|152073.5|151943.5|152254.8|152124.8|152260.8|152148.3|152033.5|151903.5|1070
1646812800000|2022-03-09 08:00:00|152230.9|152140.9|152032.4|151942.4|152408.2|152298.6|152021.7|151918.9|1133
1646813100000|2022-03-09 08:05:00|152031.6|151941.6|152076.9|151986.9|152129.1|152021.1|151894.5|151804.5|1138
1646813400000|2022-03-09 08:10:00|152077.1|151987.1|151792.4|151702.4|152077.1|151987.1|151787.7|151697.7|1153
1646813700000|2022-03-09 08:15:00|151786.1|151696.1|151915.4|151825.4|152020.9|151916.4|151786.1|151696.1|1147
1646814000000|2022-03-09 08:20:00|151915.8|151825.8|151743.1|151653.1|151940.4|151850.4|151669.2|151567.1|1133
1646814300000|2022-03-09 08:25:00|151743.9|151653.9|151670.6|151580.6|151819.9|151729.9|151669.1|151579.1|1101
1646814600000|2022-03-09 08:30:00|151673.5|151583.5|151593|151503|151676.2|151586.2|151568|151478|1029
1646814900000|2022-03-09 08:35:00|151594.1|151504.1|151578.7|151488.7|151711.4|151621.4|151569.5|151479.5|967
1646815200000|2022-03-09 08:40:00|151577.8|151487.8|151577.5|151487.5|151588.1|151498.1|151513.7|151423.7|917
1646815500000|2022-03-09 08:45:00|151577.3|151487.3|151558.7|151468.7|151608.1|151518.1|151512.8|151422.8|830
1646815800000|2022-03-09 08:50:00|151558.9|151468.9|151605.6|151515.6|151610.1|151520.1|151513.9|151423.9|1014
1646816100000|2022-03-09 08:55:00|151605.7|151515.7|151762.5|151672.5|151793.3|151703.3|151603.6|151513.6|954
1646816400000|2022-03-09 09:00:00|151775.7|151685.7|151699.5|151609.5|151782.5|151692.5|151655.2|151565.2|992
1646816700000|2022-03-09 09:05:00|151700.1|151610.1|151928.6|151838.6|151948.6|151858.6|151700.1|151610.1|1008
1646817000000|2022-03-09 09:10:00|151927.9|151837.9|151822.8|151732.8|151927.9|151837.9|151765.5|151675.5|975
1646817300000|2022-03-09 09:15:00|151822.9|151732.9|151733.7|151643.7|151830.4|151740.4|151729|151639|866
1646817600000|2022-03-09 09:20:00|151733.6|151643.6|151789.9|151699.9|151893.6|151800.7|151639.4|151549.4|791
1646817900000|2022-03-09 09:25:00|151792.1|151702.1|151755.6|151665.6|151805.3|151715.3|151737.8|151647.8|739
1646818200000|2022-03-09 09:30:00|151759.5|151669.5|151803.4|151713.4|151833.4|151743.4|151728|151638|830
1646818500000|2022-03-09 09:35:00|151804.9|151714.9|151806.6|151716.6|151818.9|151728.9|151804.1|151714.1|595
1646818800000|2022-03-09 09:40:00|151806|151716|151734.4|151644.4|151824.1|151734.1|151733.6|151643.6|628
1646819100000|2022-03-09 09:45:00|151735.1|151645.1|151794.2|151704.2|151802.1|151712.1|151683.8|151593.8|832
1646819400000|2022-03-09 09:50:00|151794.1|151704.1|151776.1|151686.1|151818|151728|151747.2|151657.2|785
1646819700000|2022-03-09 09:55:00|151775.5|151685.5|151819.5|151729.5|151983.2|151893.2|151774.3|151684.3|876
1646820000000|2022-03-09 10:00:00|151818.7|151728.7|151734.2|151644.2|151934.4|151844.4|151714.3|151624.3|901
1646820300000|2022-03-09 10:05:00|151736.2|151646.2|151794.3|151704.3|151869.3|151779.3|151721.9|151631.9|933
1646820600000|2022-03-09 10:10:00|151796.2|151706.2|151817.6|151727.6|151871.3|151781.3|151769.9|151679.9|909
1646820900000|2022-03-09 10:15:00|151817.2|151727.2|151718.6|151628.6|151874.3|151784.3|151714.7|151624.7|984
1646821200000|2022-03-09 10:20:00|151718.8|151628.8|151742.6|151652.6|151796.8|151706.8|151705|151615|956
1646821500000|2022-03-09 10:25:00|151743.3|151653.3|151788.1|151698.1|151864.9|151774.9|151740.9|151650.9|1031
1646821800000|2022-03-09 10:30:00|151786.9|151696.9|151940.6|151850.6|151953|151863|151769.3|151679.3|979
1646822100000|2022-03-09 10:35:00|151940.7|151850.7|151986.1|151896.1|151988.7|151898.7|151802.7|151712.7|906
1646822400000|2022-03-09 10:40:00|151989.5|151899.5|151978.4|151888.4|152024.8|151934.8|151915.7|151825.7|881
1646822700000|2022-03-09 10:45:00|151978.7|151888.7|151800.5|151710.5|151999.3|151909.3|151787|151697|660
1646823000000|2022-03-09 10:50:00|151799.6|151709.6|151875.4|151785.4|151943.9|151853.9|151787.8|151697.8|798
1646823300000|2022-03-09 10:55:00|151877.6|151787.6|151896.4|151806.4|152033.8|151943.8|151876.2|151786.2|986
1646823600000|2022-03-09 11:00:00|151897.5|151807.5|152006.4|151916.4|152107|152017|151896.9|151806.9|1026
1646823900000|2022-03-09 11:05:00|152007.7|151917.7|152036.2|151946.2|152038.8|151948.8|151987.6|151897.6|926
1646824200000|2022-03-09 11:10:00|152040.2|151950.2|152016|151926|152040.2|151950.2|151963.5|151873.5|816
1646824500000|2022-03-09 11:15:00|152015.5|151925.5|151835.3|151745.3|152063.3|151973.3|151796.4|151706.4|912
1646824800000|2022-03-09 11:20:00|151835.4|151745.4|151885.1|151795.1|152039.7|151949.7|151825.8|151735.8|1024
1646825100000|2022-03-09 11:25:00|151885.4|151795.4|151965.5|151875.5|152008.3|151918.3|151788.3|151698.3|1052
1646825400000|2022-03-09 11:30:00|151968.1|151878.1|151917|151827|152035.1|151945.1|151901.1|151811.1|1056
1646825700000|2022-03-09 11:35:00|151916.5|151826.5|151858.8|151768.8|151919|151829|151837.9|151747.9|887
1646826000000|2022-03-09 11:40:00|151859.7|151769.7|151931.1|151841.1|151934.9|151844.9|151844.3|151754.3|809
1646826300000|2022-03-09 11:45:00|151933.8|151843.8|151902.4|151812.4|151939.2|151849.2|151885.6|151795.6|709
1646826600000|2022-03-09 11:50:00|151902|151812|151865.2|151775.2|151913.6|151823.6|151841|151751|694
1646826900000|2022-03-09 11:55:00|151866.4|151776.4|151764.9|151674.9|151866.8|151776.8|151732|151642|730
1646827200000|2022-03-09 12:00:00|151764.5|151674.5|151667.4|151577.4|151793|151703|151663.9|151573.9|834
1646827500000|2022-03-09 12:05:00|151663.4|151573.4|151759.2|151669.2|151763.7|151673.7|151663.4|151573.4|856
1646827800000|2022-03-09 12:10:00|151758.8|151668.8|151620.5|151530.5|151776.5|151686.5|151608.4|151518.4|898
1646828100000|2022-03-09 12:15:00|151621.1|151531.1|151674.6|151584.6|151697|151607|151609.9|151519.9|1020
1646828400000|2022-03-09 12:20:00|151673.7|151583.7|151753.6|151663.6|151780.7|151690.7|151669|151579|902
1646828700000|2022-03-09 12:25:00|151754.7|151664.7|151614.8|151524.8|151760.9|151670.9|151606|151516|820
1646829000000|2022-03-09 12:30:00|151615.3|151525.3|151644.6|151554.6|151703|151613|151582.2|151492.2|892
1646829300000|2022-03-09 12:35:00|151644.5|151554.5|151702.4|151612.4|151770.4|151680.4|151641.8|151551.8|836
1646829600000|2022-03-09 12:40:00|151704.9|151614.9|151639.8|151549.8|151714.3|151624.3|151595|151505|770
1646829900000|2022-03-09 12:45:00|151641|151551|151540.4|151450.4|151651.7|151561.7|151523.2|151433.2|924
1646830200000|2022-03-09 12:50:00|151542.8|151452.8|151429.7|151339.7|151571.3|151481.3|151402.1|151312.1|793
1646830500000|2022-03-09 12:55:00|151423.5|151333.5|151448.5|151358.5|151471.3|151381.3|151414.5|151324.5|929
1646830800000|2022-03-09 13:00:00|151448|151358|151573.1|151483.1|151606.4|151516.4|151409.5|151319.5|1008
1646831100000|2022-03-09 13:05:00|151572.9|151482.9|151497.2|151407.2|151609.9|151519.9|151489.9|151399.9|865
1646831400000|2022-03-09 13:10:00|151497|151407|151556.3|151466.3|151627.7|151537.7|151497|151407|896
1646831700000|2022-03-09 13:15:00|151556.9|151466.9|151386.3|151296.3|151604.1|151514.1|151354.8|151264.8|959
1646832000000|2022-03-09 13:20:00|151386.1|151296.1|151506|151416|151530.9|151440.9|151312.4|151222.4|1053
1646832300000|2022-03-09 13:25:00|151508|151418|151500.5|151410.5|151564.2|151474.2|151461.1|151371.1|1127
1646832600000|2022-03-09 13:30:00|151502.1|151412.1|151417.8|151327.8|151542.3|151452.3|151414|151324|1110
1646832900000|2022-03-09 13:35:00|151417.7|151327.7|151509.5|151419.5|151528.8|151438.8|151387.6|151297.6|1042
1646833200000|2022-03-09 13:40:00|151509.7|151419.7|151439.1|151349.1|151564.5|151469.8|151402|151312|967
1646833500000|2022-03-09 13:45:00|151446.1|151356.1|151401.8|151311.8|151458.6|151368.6|151395.6|151305.6|954
1646833800000|2022-03-09 13:50:00|151404.3|151314.3|151382.6|151292.6|151409|151319|151353|151263|943
1646834100000|2022-03-09 13:55:00|151382.5|151292.5|151167.2|151077.2|151401.1|151311.1|151153.5|151063.5|1018
1646834400000|2022-03-09 14:00:00|151165|151075|151233.1|151143.1|151235.4|151145.4|151119.7|151029.7|964
1646834700000|2022-03-09 14:05:00|151239|151149|151066|150976|151305.7|151215.7|151025.3|150935.3|1110
1646835000000|2022-03-09 14:10:00|151068.6|150978.6|151075.3|150985.3|151187.2|151093.9|151045.9|150955.9|1083
1646835300000|2022-03-09 14:15:00|151099.8|150969.8|151228.7|151138.7|151243.6|151153.6|151068.9|150964.9|1080
1646835600000|2022-03-09 14:20:00|151228.9|151138.9|151111.6|151021.6|151230.8|151140.8|151077.6|150979.8|971
1646835900000|2022-03-09 14:25:00|151112|151022|150841.8|150751.8|151228.6|151133.6|150837.7|150747.7|1110
1646836200000|2022-03-09 14:30:00|150845.3|150755.3|150909.2|150819.2|150969.5|150879.5|150839.3|150749.3|1100
1646836500000|2022-03-09 14:35:00|150910.4|150820.4|150755.4|150665.4|150912.1|150822.1|150723.2|150633.2|804
1646836800000|2022-03-09 14:40:00|150754.5|150664.5|150585|150495|150765.4|150675.4|150564.3|150474.3|802
1646837100000|2022-03-09 14:45:00|150581.7|150491.7|150658.7|150568.7|150660.1|150570.1|150475.9|150385.9|826
1646837400000|2022-03-09 14:50:00|150654.8|150564.8|150736.5|150646.5|150739.6|150649.6|150525.1|150435.1|823
1646837700000|2022-03-09 14:55:00|150737|150647|150675.2|150545.2|150825.2|150735.2|150509.8|150419.8|816
1646838000000|2022-03-09 15:00:00|150675.3|150545.3|150601.5|150511.5|150703.8|150613.8|150578.2|150488.2|809
1646838300000|2022-03-09 15:05:00|150597.2|150507.2|150608.5|150518.5|150626.8|150536.8|150585.5|150495.5|748
1646838600000|2022-03-09 15:10:00|150608.4|150518.4|150629.7|150539.7|150770.4|150659|150541.3|150451.3|791
1646838900000|2022-03-09 15:15:00|150629.5|150539.5|150696.9|150606.9|150724.4|150634.4|150581.9|150491.9|806
1646839200000|2022-03-09 15:20:00|150700|150610|150620.7|150530.7|150749.8|150659.8|150601.4|150511.4|790
1646839500000|2022-03-09 15:25:00|150622.3|150532.3|150723.6|150633.6|150727.4|150637.4|150606.4|150516.4|793
1646839800000|2022-03-09 15:30:00|150724.2|150634.2|150788.5|150698.5|150819|150729|150663.5|150573.5|779
1646840100000|2022-03-09 15:35:00|150791.8|150701.8|150725.5|150635.5|150793|150703|150710.5|150620.5|740
1646840400000|2022-03-09 15:40:00|150728|150638|150596.5|150506.5|150728|150638|150545.8|150455.8|774
1646840700000|2022-03-09 15:45:00|150596.7|150506.7|150469.5|150379.5|150608.4|150518.4|150378.5|150288.5|733
1646841000000|2022-03-09 15:50:00|150469.4|150379.4|150318.9|150228.9|150469.7|150379.7|150311.2|150221.2|719
1646841300000|2022-03-09 15:55:00|150316.5|150226.5|150339.5|150249.5|150354.3|150264.3|150191.6|150101.6|748
1646841600000|2022-03-09 16:00:00|150335.8|150245.8|150209.4|150119.4|150388|150298|150206|150116|747
1646841900000|2022-03-09 16:05:00|150208.3|150118.3|150106.2|150016.2|150216.6|150126.6|150075.3|149985.3|687
1646842200000|2022-03-09 16:10:00|150107|150017|150038.4|149948.4|150116|150026|150007|149917|919
1646842500000|2022-03-09 16:15:00|150038.6|149948.6|150060.5|149970.5|150182.8|150092.8|150037.5|149932|976
1646842800000|2022-03-09 16:20:00|150056.7|149966.7|149930.9|149840.9|150073.2|149983.2|149907.7|149817.7|857
1646843100000|2022-03-09 16:25:00|149932.9|149842.9|149956.6|149866.6|149995.4|149905.4|149898.6|149808.6|1015
1646843400000|2022-03-09 16:30:00|149958.1|149868.1|149945.8|149855.8|150082.6|149992.6|149941.4|149851.4|1008
1646843700000|2022-03-09 16:35:00|149942.1|149852.1|149868.4|149778.4|149942.1|149852.1|149832|149742|1011
1646844000000|2022-03-09 16:40:00|149867.9|149777.9|149991.6|149861.6|150027.6|149906.8|149860.6|149770.6|1031
1646844300000|2022-03-09 16:45:00|149967.5|149877.5|149956|149866|149982.7|149892.7|149929|149839|1009
1646844600000|2022-03-09 16:50:00|149956.9|149866.9|150096|150006|150133.5|150033.1|149951.8|149861.8|998
1646844900000|2022-03-09 16:55:00|150096.7|150006.7|150120.4|149990.4|150124.8|150016|150072.3|149962|832
1646845200000|2022-03-09 17:00:00|150119.8|149989.8|150087.1|149957.1|150160.7|150070.7|150038.3|149938.9|947
1646845500000|2022-03-09 17:05:00|150086.3|149956.3|149985.6|149855.6|150087.3|149996.5|149983.5|149853.5|646
1646845800000|2022-03-09 17:10:00|149989.8|149859.8|150102.5|149972.5|150109.8|149979.8|149940.2|149847.4|678
1646846100000|2022-03-09 17:15:00|150112.4|149982.4|150121.3|149991.3|150123.9|150004.4|150058.2|149952.6|1103
1646846400000|2022-03-09 17:20:00|150120.7|149990.7|150364.5|150274.5|150471.7|150346.7|150119|149989|1025
1646846700000|2022-03-09 17:25:00|150369.7|150279.7|150359.5|150229.5|150487.3|150394.3|150330.7|150200.7|1057
1646847000000|2022-03-09 17:30:00|150359.1|150229.1|150334.6|150244.6|150390.8|150280.1|150310.6|150211.8|1073
1646847300000|2022-03-09 17:35:00|150336|150246|150155.1|150065.1|150345.7|150248.3|150136.1|150015.4|1110
1646847600000|2022-03-09 17:40:00|150155.5|150065.5|150127.8|149997.8|150196.4|150080.2|150094.3|149964.3|1096
1646847900000|2022-03-09 17:45:00|150127.5|149997.5|150226.1|150136.1|150255.6|150165.6|150102.6|149972.6|1102
1646848200000|2022-03-09 17:50:00|150221.7|150131.7|150300|150170|150313.1|150193.8|150214.5|150084.5|1100
1646848500000|2022-03-09 17:55:00|150305.5|150175.5|150342.5|150212.5|150387.9|150267.7|150261.6|150131.6|1042
1646848800000|2022-03-09 18:00:00|150342.8|150212.8|150370.6|150240.6|150389.1|150278.1|150327.5|150197.5|985
1646849100000|2022-03-09 18:05:00|150369.4|150239.4|150419.8|150289.8|150426.7|150308.3|150348.2|150218.2|952
1646849400000|2022-03-09 18:10:00|150419.7|150289.7|150418.3|150288.3|150428.5|150311.7|150359.7|150256.9|963
1646849700000|2022-03-09 18:15:00|150418|150288|150296.2|150206.2|150421|150309.7|150292.2|150185.7|670
1646850000000|2022-03-09 18:20:00|150295.8|150205.8|150337.9|150247.9|150391.6|150281.7|150285|150180.2|932
1646850300000|2022-03-09 18:25:00|150338.2|150248.2|150330.3|150240.3|150392.4|150283.7|150270.1|150168|550
1646850600000|2022-03-09 18:30:00|150331.2|150241.2|150376.2|150246.2|150391|150289|150327.7|150218|488
1646850900000|2022-03-09 18:35:00|150376.3|150246.3|150379.8|150249.8|150389.7|150259.7|150308.8|150192.6|589
1646851200000|2022-03-09 18:40:00|150380.2|150250.2|150413.2|150323.2|150435.3|150323.2|150372.5|150248.5|521
1646851500000|2022-03-09 18:45:00|150412.5|150322.5|150504.2|150414.2|150534.4|150420.1|150407.3|150317.3|590
1646851800000|2022-03-09 18:50:00|150504.4|150414.4|150496.2|150406.2|150510.3|150420.3|150464.3|150359.8|538
1646852100000|2022-03-09 18:55:00|150495.4|150405.4|150472.8|150342.8|150505.6|150415.6|150424.7|150294.7|898
1646852400000|2022-03-09 19:00:00|150471.6|150341.6|150473.2|150343.2|150483.9|150364|150442.3|150322.8|296
1646852700000|2022-03-09 19:05:00|150471.7|150341.7|150463.9|150373.9|150483.3|150385.2|150450.1|150339.1|478
1646853000000|2022-03-09 19:10:00|150463.7|150373.7|150451.9|150321.9|150477.4|150377.6|150432|150302|543
1646853300000|2022-03-09 19:15:00|150457.2|150327.2|150455.8|150365.8|150483.3|150366.6|150444.5|150314.5|539
1646853600000|2022-03-09 19:20:00|150468.4|150338.4|150462.6|150372.6|150489.9|150378.8|150447.7|150338.4|566
1646853900000|2022-03-09 19:25:00|150463.8|150373.8|150454.9|150364.9|150465.3|150375.3|150447.1|150357.1|462
1646854200000|2022-03-09 19:30:00|150455.3|150365.3|150428.3|150338.3|150468.7|150365.3|150403.6|150289.1|735
1646854500000|2022-03-09 19:35:00|150428.5|150338.5|150410.7|150320.7|150450.4|150346|150406.1|150307.1|880
1646854800000|2022-03-09 19:40:00|150410.6|150320.6|150390.6|150300.6|150426.6|150328.1|150380.4|150270.3|557
1646855100000|2022-03-09 19:45:00|150383.5|150293.5|150255.5|150125.5|150419.3|150307.7|150254.6|150124.6|569
1646855400000|2022-03-09 19:50:00|150258.6|150128.6|150184|150094|150259.4|150129.4|150183|150060.3|981
1646855700000|2022-03-09 19:55:00|150184.4|150094.4|150087.6|149997.6|150218.1|150104.1|150075.8|149985.8|941
1646856000000|2022-03-09 20:00:00|150086.8|149996.8|150019.7|149889.7|150087.3|149997.3|149921.1|149829|1003
1646856300000|2022-03-09 20:05:00|150019.8|149889.8|149952.3|149822.3|150019.8|149889.8|149930.5|149807.2|955
1646856600000|2022-03-09 20:10:00|149952.7|149822.7|149994.1|149864.1|149999.7|149889.8|149918.4|149806.5|961
1646856900000|2022-03-09 20:15:00|149993.5|149863.5|149988.5|149858.5|150002.9|149889.4|149952.3|149835.3|919
1646857200000|2022-03-09 20:20:00|149989.9|149859.9|150064.8|149934.8|150079.5|149953.5|149985.6|149856.2|803
1646857500000|2022-03-09 20:25:00|150065.7|149935.7|150103.1|149973.1|150120.8|149990.8|150053.8|149923.8|759
1646857800000|2022-03-09 20:30:00|150103.4|149973.4|150059.8|149929.8|150128.6|149998.6|150038.6|149908.6|852
1646858100000|2022-03-09 20:35:00|150059.4|149929.4|150073|149943|150094.4|149964.4|150038.9|149908.9|786
1646858400000|2022-03-09 20:40:00|150073.9|149943.9|150124.8|149994.8|150149|150019|150036.3|149906.3|891
1646858700000|2022-03-09 20:45:00|150125.6|149995.6|150221.9|150091.9|150240.4|150110.4|150114.8|149984.8|889
1646859000000|2022-03-09 20:50:00|150222.7|150092.7|150183.7|150053.7|150251.6|150121.6|150176.9|150046.9|1060
1646859300000|2022-03-09 20:55:00|150183.6|150053.6|150175.2|150045.2|150223.7|150093.7|150172.4|150042.4|1033
1646859600000|2022-03-09 21:00:00|150171.5|150041.5|150096.3|149966.3|150181.9|150051.9|150042.3|149912.3|1075
1646859900000|2022-03-09 21:05:00|150097.3|149967.3|150160.3|150030.3|150169|150039|150043.4|149932.5|935
1646860200000|2022-03-09 21:10:00|150162.1|150032.1|150203.6|150073.6|150228.5|150099.7|150149.1|150019.1|574
1646860500000|2022-03-09 21:15:00|150207.8|150077.8|150199.7|150069.7|150209.1|150086.4|150124.2|149994.2|712
1646860800000|2022-03-09 21:20:00|150200.2|150070.2|150214.4|150084.4|150221|150106.5|150169.7|150046|978
1646861100000|2022-03-09 21:25:00|150212.3|150082.3|150213.5|150083.5|150224|150108.1|150183.1|150071.6|902
1646861400000|2022-03-09 21:30:00|150200.1|150070.1|150202.6|150072.6|150227.9|150097.9|150183.8|150053.8|314
1646861700000|2022-03-09 21:35:00|150200.2|150070.2|150203|150073|150291|150085|150185.6|150044|293
1646862000000|2022-03-09 21:40:00|150209.5|150079.5|150229.8|150012|150256.2|150089.8|150150.1|150012|275
1646862300000|2022-03-09 21:45:00|150217|150002.6|150214.3|150013.6|150284|150068.3|150175.3|149925.4|245
1646862600000|2022-03-09 21:50:00|150231.8|150004|150222.1|150008|150293|150057.7|150151.7|149939.5|169
1646862900000|2022-03-09 21:55:00|150217.7|150012.8|150104.2|149863.6|150296.4|150055.3|150104.2|149857.3|221
1646863200000|2022-03-09 22:00:00|150105.9|149867.3|150182.7|149864.4|150200.2|149879.9|150105.9|149846|79
1646863500000|2022-03-09 22:05:00|150181.5|149863.2|150217.5|149875.5|150224.5|149882.5|150177.7|149862.8|444
1646863800000|2022-03-09 22:10:00|150255.6|149913.6|150185.1|149843.1|150280.3|149938.3|150114.8|149772.8|270
1646864100000|2022-03-09 22:15:00|150184|149842|150195|149853|150248|149906|150131.3|149789.3|128
1646864400000|2022-03-09 22:20:00|150196|149854|150192.6|149850.6|150244.3|149902.3|150144.7|149802.7|113
1646864700000|2022-03-09 22:25:00|150194.5|149852.5|150205.7|149863.7|150237.5|149895.5|150118|149776|132
1646865000000|2022-03-09 22:30:00|150204|149862|150196.8|149854.8|150284|149942|150144.6|149802.6|137
1646865300000|2022-03-09 22:35:00|150194.6|149852.6|150145.4|149803.4|150282.5|149940.5|150145.4|149803.4|173
1646865600000|2022-03-09 22:40:00|150197.8|149855.8|150236.7|149894.7|150305|149963|150151|149809|247
1646865900000|2022-03-09 22:45:00|150213.4|149871.4|150199.3|149857.3|150281.3|149939.3|150164.7|149822.7|170
1646866200000|2022-03-09 22:50:00|150198|149856|150189.7|149847.7|150250.8|149972|150102|149824.2|128
1646866500000|2022-03-09 22:55:00|150165.5|149823.5|150202.6|149866.2|150224.1|149901.1|150157.7|149815.7|139
1646866800000|2022-03-09 23:00:00|150201.8|149859.8|150186.7|149844.7|150254|149912|150159.5|149823.8|231
1646867100000|2022-03-09 23:05:00|150181.3|149839.3|150230.9|149888.9|150293.4|149953.1|150160.9|149834.9|239
1646867400000|2022-03-09 23:10:00|150228.9|149886.9|150274.9|150000|150359.7|150017.7|150193.9|149851.9|497
1646867700000|2022-03-09 23:15:00|150281|150000.1|150253.8|149985.7|150322.3|150057.5|150143.5|149939.7|420
1646868000000|2022-03-09 23:20:00|150279.6|149988.4|150253.4|149991.1|150304.4|150043.8|150141.3|149925.8|235
1646868300000|2022-03-09 23:25:00|150211.1|149985.8|150269.2|149950.5|150318.7|150087.3|150160.1|149941.5|268
1646868600000|2022-03-09 23:30:00|150313.7|149971.7|150264|150031.9|150354.8|150120|150199.1|149960.5|709
1646868900000|2022-03-09 23:35:00|150265|150034.1|150307.9|150042.1|150352|150121.3|150204.8|149994.7|538
1646869200000|2022-03-09 23:40:00|150279.1|150047.4|150237.1|150107.1|150355.4|150146.2|150195.1|149999.3|364
1646869500000|2022-03-09 23:45:00|150237.2|150107.2|150282.4|150063.7|150363.3|150155|150195|149992.3|415
1646869800000|2022-03-09 23:50:00|150285.7|150056.3|150357.8|150040.3|150421|150120.9|150211.2|150020.8|422
1646870100000|2022-03-09 23:55:00|150373.6|150046.4|150310.6|150100|150432.1|150149.9|150270.7|150032.8|396
1646870400000|2022-03-10 00:00:00|150350.7|150082.5|150393.9|150131.7|150431.4|150190.1|150276.6|149992.4|698
1646870700000|2022-03-10 00:05:00|150375|150126.5|150407.3|150277.3|150462|150293.7|150249.6|150037.8|633
1646871000000|2022-03-10 00:10:00|150420|150290|150454|150324|150511|150366|150400.9|150236.6|886
1646871300000|2022-03-10 00:15:00|150455.6|150325.6|150568.5|150438.5|150637.7|150446.4|150431.6|150301.6|928
1646871600000|2022-03-10 00:20:00|150579.1|150449.1|150555.8|150425.8|150618|150449.6|150529.3|150361.3|872
1646871900000|2022-03-10 00:25:00|150558.5|150428.5|150738|150608|150805.8|150626.3|150540.6|150401.1|884
1646872200000|2022-03-10 00:30:00|150738.2|150608.2|150755.3|150625.3|150808.7|150645.3|150730|150599.6|907
1646872500000|2022-03-10 00:35:00|150756.1|150626.1|150754|150624|150767.6|150637.6|150731.6|150601.6|901
1646872800000|2022-03-10 00:40:00|150753.5|150623.5|150746.4|150616.4|150802|150640|150732.2|150588.1|834
1646873100000|2022-03-10 00:45:00|150756.4|150626.4|150758.1|150628.1|150782.4|150652.4|150737.6|150607.6|729
1646873400000|2022-03-10 00:50:00|150758|150628|150752.3|150622.3|150816.5|150648.5|150743.3|150608|711
1646873700000|2022-03-10 00:55:00|150753.5|150623.5|150748.2|150618.2|150805.6|150647|150738.8|150598.2|697
1646874000000|2022-03-10 01:00:00|150768|150638|150756.6|150626.6|150772.1|150642.1|150731.7|150601.7|801
1646874300000|2022-03-10 01:05:00|150749.1|150619.1|150753.6|150623.6|150771.3|150641.3|150736.2|150606.2|807
1646874600000|2022-03-10 01:10:00|150760.2|150630.2|150758.5|150628.5|150771.9|150641.9|150739|150609|821
1646874900000|2022-03-10 01:15:00|150756.5|150626.5|150924.9|150794.9|151040.3|150910.3|150740.6|150610.6|857
1646875200000|2022-03-10 01:20:00|150925.8|150795.8|150953|150823|151012.3|150882.3|150906.5|150744.4|767
1646875500000|2022-03-10 01:25:00|150954.6|150824.6|150851.9|150721.9|150967.5|150837.5|150824.3|150694.3|984
1646875800000|2022-03-10 01:30:00|150853.5|150723.5|150899.8|150769.8|150936|150806|150819.1|150689.1|1052
1646876100000|2022-03-10 01:35:00|150901.6|150771.6|150898.9|150768.9|150977.1|150806|150867.1|150737.1|1118
1646876400000|2022-03-10 01:40:00|150900.1|150770.1|150887.1|150757.1|150928.7|150798.7|150877.1|150747.1|1026
1646876700000|2022-03-10 01:45:00|150888.9|150758.9|150887.3|150757.3|150965.9|150789.2|150881.1|150736.3|955
1646877000000|2022-03-10 01:50:00|150889.4|150759.4|150898.9|150768.9|150912|150782|150870.8|150740.8|952
1646877300000|2022-03-10 01:55:00|150897.9|150767.9|150898.6|150768.6|150961.2|150792|150877.3|150727.7|922
1646877600000|2022-03-10 02:00:00|150900.4|150770.4|150842.7|150712.7|150926.6|150796.6|150832.7|150702.7|949
1646877900000|2022-03-10 02:05:00|150844.2|150714.2|150784|150654|150845|150715|150761.4|150607.9|1076
1646878200000|2022-03-10 02:10:00|150784.2|150654.2|150764|150634|150814.1|150664.2|150751|150606.9|1034
1646878500000|2022-03-10 02:15:00|150764.9|150634.9|150775.1|150645.1|150817.5|150664|150756.6|150604.2|1064
1646878800000|2022-03-10 02:20:00|150774.8|150644.8|150767.5|150637.5|150814.6|150650.2|150755.4|150597.1|1063
1646879100000|2022-03-10 02:25:00|150770.1|150640.1|150700.7|150570.7|150792.1|150641.1|150694|150533.1|973
1646879400000|2022-03-10 02:30:00|150700.2|150570.2|150508.7|150378.7|150707.8|150577.8|150475.1|150330.2|908
1646879700000|2022-03-10 02:35:00|150504.2|150374.2|150491.5|150361.5|150549.9|150398|150472.1|150315.6|807
1646880000000|2022-03-10 02:40:00|150489.6|150359.6|150479.4|150349.4|150555.4|150382.9|150468.6|150297|954
1646880300000|2022-03-10 02:45:00|150480.4|150350.4|150566.3|150313.5|150574.5|150370.8|150466.8|150283.8|1053
1646880600000|2022-03-10 02:50:00|150569.6|150313.4|150548.9|150317.7|150586.6|150370.4|150487.2|150280.6|909
1646880900000|2022-03-10 02:55:00|150572.6|150312.1|150550.4|150307.8|150584.2|150338.1|150533.6|150276.8|997
1646881200000|2022-03-10 03:00:00|150547.6|150306.8|150553.2|150317.4|150612|150365|150488.9|150274.8|829
1646881500000|2022-03-10 03:05:00|150547.6|150318.8|150571.6|150345.2|150604.3|150403.2|150511|150317.1|790
1646881800000|2022-03-10 03:10:00|150561.4|150355.3|150564.4|150345.7|150593.5|150412.2|150512.3|150321.2|739
1646882100000|2022-03-10 03:15:00|150513.9|150383.9|150520.6|150278|150573.1|150384.5|150438.1|150251.8|947
1646882400000|2022-03-10 03:20:00|150519.6|150291|150613.3|150350.1|150624.2|150382.2|150492.5|150244.5|767
1646882700000|2022-03-10 03:25:00|150613.9|150351.4|150542|150412|150641.7|150420.2|150519.6|150322.9|869
1646883000000|2022-03-10 03:30:00|150541.9|150411.9|150764.4|150536.5|150842.2|150599|150531.6|150348.3|843
1646883300000|2022-03-10 03:35:00|150762.1|150543.4|150977.8|150765.3|151067.1|150829.1|150693.6|150523.8|800
1646883600000|2022-03-10 03:40:00|150978|150774.3|150967.1|150837.1|151007|150868.7|150927.8|150754.1|893
1646883900000|2022-03-10 03:45:00|150965.2|150835.2|150902.2|150772.2|150990.1|150839.4|150897.2|150742.7|892
1646884200000|2022-03-10 03:50:00|150901.6|150771.6|150948.5|150818.5|150969.7|150821.3|150880.4|150750.4|908
1646884500000|2022-03-10 03:55:00|150949.1|150819.1|150917|150787|150954.1|150824.1|150872.2|150742.2|861
1646884800000|2022-03-10 04:00:00|150917.1|150787.1|150910.7|150780.7|150969.4|150800.1|150881.5|150726.3|824
1646885100000|2022-03-10 04:05:00|150910.5|150780.5|150855.3|150725.3|150929.9|150799.9|150846.6|150716.6|766
1646885400000|2022-03-10 04:10:00|150854.1|150724.1|150865|150735|150878.9|150748.9|150846.2|150716.2|859
1646885700000|2022-03-10 04:15:00|150859.5|150729.5|150874.6|150744.6|150878.4|150748.4|150839.7|150709.7|876
1646886000000|2022-03-10 04:20:00|150875.4|150745.4|150825.3|150695.3|150875.8|150745.8|150799.3|150669.3|932
1646886300000|2022-03-10 04:25:00|150825.2|150695.2|150801.2|150671.2|150857.7|150704.2|150784.7|150630.5|1042
1646886600000|2022-03-10 04:30:00|150802.2|150672.2|150777.1|150647.1|150834|150704|150764.4|150634.4|972
1646886900000|2022-03-10 04:35:00|150777.5|150647.5|150802.9|150672.9|150823.8|150693.8|150759|150598.9|1103
1646887200000|2022-03-10 04:40:00|150800.9|150670.9|150807.4|150677.4|150865.7|150706.7|150788.6|150622.5|962
1646887500000|2022-03-10 04:45:00|150806.3|150676.3|150815.6|150685.6|150848.1|150691.8|150792.7|150637.9|899
1646887800000|2022-03-10 04:50:00|150816.7|150686.7|150909.9|150779.9|150980.4|150831.4|150812.3|150682.3|925
1646888100000|2022-03-10 04:55:00|150904.9|150774.9|150886.6|150756.6|150951.7|150795.7|150876.5|150732.1|774
1646888400000|2022-03-10 05:00:00|150886.9|150756.9|150854.1|150649|150891.4|150761.4|150797.6|150633.3|618
1646888700000|2022-03-10 05:05:00|150851.3|150651.3|150868.1|150646.8|150930|150708|150808.3|150604.3|653
1646889000000|2022-03-10 05:10:00|150874.7|150637.5|150878.5|150657.8|150903.9|150716|150823.3|150612.7|474
1646889300000|2022-03-10 05:15:00|150875.6|150663.6|150838.7|150708.7|150905.9|150739.4|150830.7|150603.7|589
1646889600000|2022-03-10 05:20:00|150877.7|150672.2|150745.4|150615.4|150878.4|150719.1|150727|150562.4|773
1646889900000|2022-03-10 05:25:00|150746.2|150616.2|150723.4|150593.4|150762.3|150632.3|150698.3|150568.3|820
1646890200000|2022-03-10 05:30:00|150723.9|150593.9|150714.4|150584.4|150727.6|150597.6|150693.2|150563.2|965
1646890500000|2022-03-10 05:35:00|150719.6|150589.6|150609.3|150479.3|150725.8|150595.8|150570.4|150393.7|908
1646890800000|2022-03-10 05:40:00|150584.8|150454.8|150587.6|150457.6|150643.6|150487.1|150556.7|150394.4|668
1646891100000|2022-03-10 05:45:00|150587|150457|150594.5|150464.5|150652.3|150485.7|150572.9|150414.5|532
1646891400000|2022-03-10 05:50:00|150605.1|150475.1|150596.4|150466.4|150625.3|150495.3|150554.7|150424.7|795
1646891700000|2022-03-10 05:55:00|150591.4|150461.4|150571.1|150441.1|150624.6|150494.6|150554.4|150424.4|914
1646892000000|2022-03-10 06:00:00|150566.5|150436.5|150446.6|150316.6|150576.9|150446.9|150429|150299|812
1646892300000|2022-03-10 06:05:00|150448.9|150318.9|150443.8|150313.8|150466.1|150336.1|150435.7|150305.7|634
1646892600000|2022-03-10 06:10:00|150443|150313|150453.1|150323.1|150456.1|150326.1|150437.4|150307.4|678
1646892900000|2022-03-10 06:15:00|150452.1|150322.1|150449.9|150319.9|150453.6|150331.9|150397.5|150284.4|377
1646893200000|2022-03-10 06:20:00|150447.3|150317.3|150451.1|150321.1|150469.5|150339.5|150429.3|150299.3|783
1646893500000|2022-03-10 06:25:00|150450.2|150320.2|150470.2|150340.2|150480.2|150350.2|150429.4|150299.4|851
1646893800000|2022-03-10 06:30:00|150475.9|150345.9|150472.2|150342.2|150489.1|150359.1|150434.2|150304.2|505
1646894100000|2022-03-10 06:35:00|150471.7|150341.7|150483.3|150353.3|150487.3|150357.3|150459.4|150329.4|764
1646894400000|2022-03-10 06:40:00|150482.7|150352.7|150501.3|150371.3|150537.7|150422.1|150463|150348.7|603
1646894700000|2022-03-10 06:45:00|150484|150394|150496.4|150406.4|150516.4|150411.1|150443.5|150339.5|517
1646895000000|2022-03-10 06:50:00|150494.9|150404.9|150509.5|150379.5|150534.3|150417.3|150487.2|150368.1|300
1646895300000|2022-03-10 06:55:00|150498.2|150368.2|150515.6|150385.6|150560.7|150415.9|150490.5|150350.7|192
1646895600000|2022-03-10 07:00:00|150515.9|150385.9|150499.4|150369.4|150517.9|150406.6|150416.9|150304.8|690
1646895900000|2022-03-10 07:05:00|150499.9|150369.9|150555.9|150425.9|150648.5|150518.5|150474.8|150358.3|868
1646896200000|2022-03-10 07:10:00|150556.4|150426.4|150511.6|150381.6|150574.1|150447|150471.3|150341.3|993
1646896500000|2022-03-10 07:15:00|150517.6|150387.6|150557.7|150427.7|150573.8|150452.4|150436.2|150306.2|1001
1646896800000|2022-03-10 07:20:00|150557.8|150427.8|150650|150520|150655|150525|150526.1|150396.1|852
1646897100000|2022-03-10 07:25:00|150648|150518|150625.4|150495.4|150652.6|150522.6|150608.4|150478.4|845
1646897400000|2022-03-10 07:30:00|150626.5|150496.5|150710.4|150580.4|150718.8|150588.8|150599.1|150485|1032
1646897700000|2022-03-10 07:35:00|150709.8|150579.8|150814.2|150724.2|150849|150735|150665.6|150553.7|903
1646898000000|2022-03-10 07:40:00|150813.8|150723.8|150728.4|150598.4|150842.2|150732.1|150679.3|150566.3|834
1646898300000|2022-03-10 07:45:00|150728.7|150598.7|150701.4|150611.4|150745.6|150648.4|150665.7|150559.3|748
1646898600000|2022-03-10 07:50:00|150701.8|150611.8|150706.1|150616.1|150781.5|150691.5|150692.1|150579.3|927
1646898900000|2022-03-10 07:55:00|150706|150616|150653.9|150523.9|150788.8|150698.8|150622.7|150502.5|921
1646899200000|2022-03-10 08:00:00|150652.2|150522.2|150812.7|150722.7|150812.7|150722.7|150584.4|150470|1083
1646899500000|2022-03-10 08:05:00|150811.8|150721.8|150661.6|150571.6|150884.1|150784.1|150637.6|150533.9|1051
1646899800000|2022-03-10 08:10:00|150660.1|150570.1|150753.9|150663.9|150842.1|150748.7|150655.5|150565.5|1110
1646900100000|2022-03-10 08:15:00|150755.2|150665.2|150768.6|150678.6|150788.8|150698.8|150705.1|150615.1|958
1646900400000|2022-03-10 08:20:00|150768.5|150678.5|150866.6|150776.6|150883.7|150793.7|150764.4|150674.4|875
1646900700000|2022-03-10 08:25:00|150866.5|150776.5|150800|150710|151013.5|150923.5|150761.9|150659.9|1063
1646901000000|2022-03-10 08:30:00|150799.3|150709.3|150983.9|150893.9|151033.6|150935.3|150797.2|150707.2|1068
1646901300000|2022-03-10 08:35:00|150983.7|150893.7|151070.1|150980.1|151091.2|151001.2|150915.2|150825.2|926
1646901600000|2022-03-10 08:40:00|151072.4|150982.4|150928.8|150838.8|151130|151040|150906.7|150816.7|934
1646901900000|2022-03-10 08:45:00|150930.9|150840.9|151079.3|150989.3|151089.6|150999.6|150930.9|150840.9|1056
1646902200000|2022-03-10 08:50:00|151088.1|150998.1|151135.7|151045.7|151156.8|151066.8|151076.4|150986.4|943
1646902500000|2022-03-10 08:55:00|151136.5|151046.5|151201.3|151111.3|151201.3|151111.3|151044.2|150954.2|1006
1646902800000|2022-03-10 09:00:00|151200.4|151110.4|151154.1|151064.1|151200.4|151110.4|150762.5|150672.5|1150
1646903100000|2022-03-10 09:05:00|151150.7|151060.7|151003.8|150913.8|151196.9|151106.9|151003.8|150913.8|1059
1646903400000|2022-03-10 09:10:00|151003.9|150913.9|151159.9|151069.9|151161.8|151071.8|150975.5|150885.5|925
1646903700000|2022-03-10 09:15:00|151161.7|151071.7|151155.9|151065.9|151197.5|151107.5|151124.6|151034.6|788
1646904000000|2022-03-10 09:20:00|151158|151068|151213.9|151123.9|151215|151125|151125.8|151035.8|798
1646904300000|2022-03-10 09:25:00|151212.5|151122.5|151136.4|151046.4|151213.5|151123.5|151012.2|150922.2|995
1646904600000|2022-03-10 09:30:00|151136.7|151046.7|151003.5|150913.5|151271.5|151181.5|150994|150886.2|849
1646904900000|2022-03-10 09:35:00|151015.1|150925.1|151037.2|150947.2|151119.6|151008.4|150983.6|150853.6|1070
1646905200000|2022-03-10 09:40:00|151037.3|150947.3|151132.8|151002.8|151144.5|151039.9|150972.1|150867.3|953
1646905500000|2022-03-10 09:45:00|151132|151002|150955.8|150865.8|151135.3|151018.8|150946.3|150848.9|1032
1646905800000|2022-03-10 09:50:00|150957.6|150867.6|151072.4|150942.4|151086.5|150996.5|150949.2|150819.2|1098
1646906100000|2022-03-10 09:55:00|151046.1|150956.1|151155.9|151025.9|151276.3|151173.8|150868.3|150753.6|1134
1646906400000|2022-03-10 10:00:00|151160|151030|151036.9|150946.9|151160|151030|150962.2|150844.9|1150
1646906700000|2022-03-10 10:05:00|151038.1|150948.1|150994|150904|151069.8|150979.8|150982.9|150867.2|1041
1646907000000|2022-03-10 10:10:00|150995.7|150905.7|151075.6|150985.6|151080.4|150990.4|150953.1|150860.6|1084
1646907300000|2022-03-10 10:15:00|151075.5|150985.5|151097.5|150967.5|151330.1|151240.1|151055.3|150965.3|1025
1646907600000|2022-03-10 10:20:00|151097.4|150967.4|151163.8|151073.8|151179.5|151079.5|150971.7|150864.2|1100
1646907900000|2022-03-10 10:25:00|151161.9|151071.9|151145.7|151055.7|151182.6|151084|151129|151025.1|1033
1646908200000|2022-03-10 10:30:00|151146.7|151056.7|151233.3|151143.3|151285.4|151195.4|151144.5|151054.5|951
1646908500000|2022-03-10 10:35:00|151232.7|151142.7|151316.5|151226.5|151330|151240|151215.6|151125.6|875
1646908800000|2022-03-10 10:40:00|151314.9|151224.9|151252.8|151162.8|151394.4|151304.4|151246.9|151156.9|823
1646909100000|2022-03-10 10:45:00|151252.5|151162.5|151179.6|151089.6|151293|151203|151164.5|151065.4|842
1646909400000|2022-03-10 10:50:00|151175.7|151085.7|151399.2|151309.2|151433.5|151343.5|151175.7|151085.7|901
1646909700000|2022-03-10 10:55:00|151400.7|151310.7|151363.8|151273.8|151410.4|151320.4|151356.1|151266.1|1048
1646910000000|2022-03-10 11:00:00|151364.7|151274.7|151515.6|151425.6|151528.3|151438.3|151364.4|151274.4|1042
1646910300000|2022-03-10 11:05:00|151515.8|151425.8|151642.2|151552.2|151674.9|151584.9|151513.8|151423.8|962
1646910600000|2022-03-10 11:10:00|151643.9|151553.9|151673.1|151583.1|151706.5|151616.5|151507.1|151409.3|1079
1646910900000|2022-03-10 11:15:00|151670.7|151580.7|151526.5|151436.5|151670.7|151580.7|151501.8|151411.8|1017
1646911200000|2022-03-10 11:20:00|151525.9|151435.9|151446.3|151356.3|151544.3|151454.3|151317.6|151227.6|1039
1646911500000|2022-03-10 11:25:00|151446.4|151356.4|151441.6|151351.6|151476.3|151386.3|151384.1|151294.1|936
1646911800000|2022-03-10 11:30:00|151441.3|151351.3|151340.5|151250.5|151477.6|151387.6|151310.6|151220.6|1004
1646912100000|2022-03-10 11:35:00|151342.6|151252.6|151291.9|151201.9|151346|151256|151212.5|151122.5|922
1646912400000|2022-03-10 11:40:00|151290.6|151200.6|151284.5|151194.5|151325.5|151235.5|151271.2|151181.2|903
1646912700000|2022-03-10 11:45:00|151283.1|151193.1|151330.4|151240.4|151342.8|151252.8|151227.6|151137.6|888
1646913000000|2022-03-10 11:50:00|151330.1|151240.1|151336.2|151246.2|151355.1|151249.9|151292.7|151202.7|829
1646913300000|2022-03-10 11:55:00|151332.7|151242.7|151363.8|151273.8|151416.2|151326.2|151324.4|151234.4|914
1646913600000|2022-03-10 12:00:00|151367.2|151277.2|151496.5|151406.5|151507.4|151417.4|151361|151271|946
1646913900000|2022-03-10 12:05:00|151497.8|151407.8|151560.2|151470.2|151563.3|151473.3|151481.9|151391.9|925
1646914200000|2022-03-10 12:10:00|151560.7|151470.7|151314.8|151224.8|151561.8|151471.8|151305.4|151215.4|880
1646914500000|2022-03-10 12:15:00|151314.1|151224.1|151236.6|151146.6|151377.6|151287.6|151215.5|151125.5|915
1646914800000|2022-03-10 12:20:00|151233.5|151143.5|151237.7|151147.7|151245.4|151155.4|151218.8|151128.8|797
1646915100000|2022-03-10 12:25:00|151238|151148|150975|150885|151279.7|151189.7|150942.8|150852.8|918
1646915400000|2022-03-10 12:30:00|150976.1|150886.1|150891.7|150801.7|151024.4|150934.4|150866.8|150776.8|955
1646915700000|2022-03-10 12:35:00|150893.5|150803.5|150932.6|150842.6|150985.9|150895.9|150893|150803|953
1646916000000|2022-03-10 12:40:00|150930.6|150840.6|150944.3|150814.3|151129.9|150999.9|150917.9|150787.9|904
1646916300000|2022-03-10 12:45:00|150944.5|150814.5|150975.1|150845.1|151011.7|150921.7|150599.4|150459|805
1646916600000|2022-03-10 12:50:00|150944.9|150854.9|150893.5|150803.5|150983.2|150890|150808.4|150698.6|836
1646916900000|2022-03-10 12:55:00|150893|150803|151093.4|151003.4|151125.2|151030.1|150868.4|150769.9|842
1646917200000|2022-03-10 13:00:00|151093.6|151003.6|150944|150854|151099.8|151009.8|150881.4|150751.4|788
1646917500000|2022-03-10 13:05:00|150939|150849|150920.2|150830.2|151009.7|150919.7|150911.5|150818|830
1646917800000|2022-03-10 13:10:00|150917.8|150827.8|151003.1|150913.1|151014.1|150924.1|150874.8|150768|821
1646918100000|2022-03-10 13:15:00|151003.9|150913.9|150997|150907|151163.3|151047.2|150969.8|150861|816
1646918400000|2022-03-10 13:20:00|151009.8|150919.8|150632.1|150542.1|151009.8|150919.8|150562.5|150471.2|794
1646918700000|2022-03-10 13:25:00|150631.6|150541.6|150804.4|150507.2|150842.2|150588.6|150363.5|150220.3|759
1646919000000|2022-03-10 13:30:00|150797.1|150510.4|150353.5|150223.5|150847.4|150600.7|150257.8|150105.7|811
1646919300000|2022-03-10 13:35:00|150331|150241|150399.8|150269.8|150484.3|150383.8|150282.4|150164.1|830
1646919600000|2022-03-10 13:40:00|150402.6|150272.6|150541.1|150411.1|150683.9|150578.8|150364.2|150239.7|818
1646919900000|2022-03-10 13:45:00|150545.5|150415.5|150608.2|150518.2|150675.9|150574.8|150383.5|150293.5|779
1646920200000|2022-03-10 13:50:00|150603.7|150513.7|150568.7|150478.7|150669|150566.4|150539.9|150449.9|798
1646920500000|2022-03-10 13:55:00|150558.9|150468.9|150517.3|150427.3|150580.8|150490.8|150473.1|150383.1|793
1646920800000|2022-03-10 14:00:00|150515.8|150425.8|150600.1|150510.1|150642.2|150546.9|150488.6|150398.6|828
1646921100000|2022-03-10 14:05:00|150602|150512|150560.2|150470.2|150628.1|150538.1|150523.4|150433.4|785
1646921400000|2022-03-10 14:10:00|150570.9|150480.9|150689.6|150599.6|150711.2|150621.2|150570.9|150480.9|837
1646921700000|2022-03-10 14:15:00|150689.7|150599.7|150872.2|150782.2|150872.2|150782.2|150679.5|150589.5|839
1646922000000|2022-03-10 14:20:00|150870.5|150780.5|150880.6|150790.6|150918.9|150828.9|150774.3|150684.3|836
1646922300000|2022-03-10 14:25:00|150881.2|150791.2|150682.8|150592.8|150883.8|150793.8|150678.2|150588.2|796
1646922600000|2022-03-10 14:30:00|150680.7|150590.7|150878.7|150788.7|150903.9|150813.9|150659.9|150569.9|841
1646922900000|2022-03-10 14:35:00|150867.2|150777.2|150886.3|150796.3|150916.2|150826.2|150857.1|150767.1|773
1646923200000|2022-03-10 14:40:00|150884.8|150794.8|150827.6|150737.6|150903.2|150813.2|150689.1|150599.1|814
1646923500000|2022-03-10 14:45:00|150825.8|150735.8|150659.2|150569.2|150828.1|150738.1|150629|150539|814
1646923800000|2022-03-10 14:50:00|150658.9|150568.9|150605.3|150515.3|150669.2|150579.2|150512.4|150422.4|822
1646924100000|2022-03-10 14:55:00|150603.7|150513.7|150432.8|150342.8|150603.7|150513.7|150387.5|150297.5|981
1646924400000|2022-03-10 15:00:00|150433.7|150343.7|150496.8|150406.8|150619.6|150529.6|150431.3|150341.3|1090
1646924700000|2022-03-10 15:05:00|150497.6|150407.6|150673|150583|150688.7|150598.7|150432.3|150342.3|1063
1646925000000|2022-03-10 15:10:00|150673.5|150583.5|150573.9|150483.9|150710.5|150620.5|150569.2|150479.2|1061
1646925300000|2022-03-10 15:15:00|150573.8|150483.8|150615.2|150525.2|150675.3|150585.3|150464.6|150374.6|1039
1646925600000|2022-03-10 15:20:00|150616.1|150526.1|150624.5|150534.5|150643.1|150553.1|150489.9|150399.9|866
1646925900000|2022-03-10 15:25:00|150600.7|150510.7|150639.6|150549.6|150656.8|150566.8|150576.9|150486.9|702
1646926200000|2022-03-10 15:30:00|150637.1|150547.1|150641.1|150551.1|150657.9|150567.9|150604.7|150514.7|917
1646926500000|2022-03-10 15:35:00|150640.6|150550.6|150566.9|150476.9|150656.4|150566.4|150565.6|150475.6|972
1646926800000|2022-03-10 15:40:00|150566.8|150476.8|150487.5|150357.5|150575.8|150485.8|150318.5|150228.5|1029
1646927100000|2022-03-10 15:45:00|150463.5|150373.5|150501.8|150411.8|150532.9|150442.9|150405.8|150315.8|1033
1646927400000|2022-03-10 15:50:00|150498.5|150408.5|150637.6|150547.6|150651|150561|150480.3|150377.9|938
1646927700000|2022-03-10 15:55:00|150636.2|150546.2|150658|150568|150683|150593|150548.4|150458.4|899
1646928000000|2022-03-10 16:00:00|150657.4|150567.4|150635|150545|150734.4|150644.4|150617.5|150527.5|922
1646928300000|2022-03-10 16:05:00|150633.3|150543.3|150596.5|150506.5|150666.6|150576.6|150586|150496|847
1646928600000|2022-03-10 16:10:00|150597.4|150507.4|150492.2|150402.2|150610.3|150520.3|150481.7|150391.7|830
1646928900000|2022-03-10 16:15:00|150492.6|150402.6|150734.4|150644.4|150747|150657|150486.8|150396.8|796
1646929200000|2022-03-10 16:20:00|150735.8|150645.8|150681.6|150591.6|150809.3|150719.3|150662.7|150572.7|867
1646929500000|2022-03-10 16:25:00|150680.1|150590.1|150801.8|150671.8|151033.5|150943.5|150669.4|150579.4|976
1646929800000|2022-03-10 16:30:00|150786.4|150656.4|150744.2|150654.2|150808.3|150695.7|150677.2|150550.6|892
1646930100000|2022-03-10 16:35:00|150744.6|150654.6|150788|150698|150799.8|150709.8|150707.6|150604.9|965
1646930400000|2022-03-10 16:40:00|150786.5|150696.5|150760.6|150670.6|150874.2|150784.2|150705.3|150615.3|905
1646930700000|2022-03-10 16:45:00|150760.8|150670.8|150611.1|150481.1|150761.7|150671.7|150593.5|150481.1|928
1646931000000|2022-03-10 16:50:00|150612.5|150482.5|150600.7|150510.7|150641.9|150551.9|150570.1|150470.1|1021
1646931300000|2022-03-10 16:55:00|150600.4|150510.4|150476.3|150386.3|150631.5|150541.5|150474.3|150384.3|918
1646931600000|2022-03-10 17:00:00|150477.2|150387.2|150487.8|150397.8|150511.7|150409.9|150449.7|150359.7|862
1646931900000|2022-03-10 17:05:00|150484.7|150394.7|150465.4|150375.4|150492.9|150402.9|150449.4|150346.5|778
1646932200000|2022-03-10 17:10:00|150461.9|150371.9|150472.3|150382.3|150512.9|150417.1|150453.4|150363.4|860
1646932500000|2022-03-10 17:15:00|150470.8|150380.8|150520.5|150430.5|150553.4|150463.4|150438|150348|784
1646932800000|2022-03-10 17:20:00|150519.1|150429.1|150486.5|150396.5|150533|150443|150470|150380|863
1646933100000|2022-03-10 17:25:00|150487.3|150397.3|150530.1|150440.1|150575.3|150485.3|150482.2|150392.2|885
1646933400000|2022-03-10 17:30:00|150530.2|150440.2|150604.8|150514.8|150613.1|150523.1|150511.4|150421.4|859
1646933700000|2022-03-10 17:35:00|150604.7|150514.7|150492.2|150402.2|150627.3|150537.3|150482.5|150392.5|812
1646934000000|2022-03-10 17:40:00|150496.4|150406.4|150543.6|150453.6|150549.1|150459.1|150465.8|150375.8|928
1646934300000|2022-03-10 17:45:00|150543|150453|150671.4|150581.4|150684.4|150594.4|150538.3|150432.2|824
1646934600000|2022-03-10 17:50:00|150673|150583|150696.4|150606.4|150708.5|150611.1|150635.7|150545.7|747
1646934900000|2022-03-10 17:55:00|150690.9|150600.9|150650.3|150560.3|150830.3|150700.3|150648.4|150558.4|705
1646935200000|2022-03-10 18:00:00|150648.5|150558.5|150658.6|150568.6|150701|150611|150592.6|150502.1|950
1646935500000|2022-03-10 18:05:00|150659|150569|150552.3|150462.3|150660.3|150570.3|150547.1|150457.1|877
1646935800000|2022-03-10 18:10:00|150551.4|150461.4|150523.6|150433.6|150555.8|150465.8|150466|150372.9|899
1646936100000|2022-03-10 18:15:00|150523.8|150433.8|150406.6|150316.6|150528|150438|150395.5|150293.8|568
1646936400000|2022-03-10 18:20:00|150405.6|150315.6|150381.1|150291.1|150487|150377.9|150364.1|150249.5|701
1646936700000|2022-03-10 18:25:00|150381.9|150291.9|150355.1|150265.1|150435.8|150345.8|150347.7|150252.6|610
1646937000000|2022-03-10 18:30:00|150354.1|150264.1|150368.7|150278.7|150446.8|150355|150352|150260.1|800
1646937300000|2022-03-10 18:35:00|150369|150279|150370.3|150280.3|150392.3|150298.9|150344.1|150254.1|854
1646937600000|2022-03-10 18:40:00|150370.5|150280.5|150332.4|150242.4|150392.5|150302.5|150319.7|150229.7|910
1646937900000|2022-03-10 18:45:00|150331.9|150241.9|150265.6|150175.6|150340.4|150250.4|150262.9|150172.9|920
1646938200000|2022-03-10 18:50:00|150265.2|150175.2|150419.8|150329.8|150425.2|150334.9|150261.6|150171.6|663
1646938500000|2022-03-10 18:55:00|150420.1|150330.1|150392.9|150262.9|150481.5|150374.9|150358|150258.9|626
1646938800000|2022-03-10 19:00:00|150394.6|150264.6|150314.7|150184.7|150432.3|150319.2|150309.4|150179.4|875
1646939100000|2022-03-10 19:05:00|150307.3|150177.3|150205.6|150075.6|150365.3|150268.2|150196.3|150072.1|857
1646939400000|2022-03-10 19:10:00|150209.9|150079.9|150174.7|150084.7|150222|150118.3|150163.6|150053.5|525
1646939700000|2022-03-10 19:15:00|150176.1|150086.1|150166.5|150076.5|150187.3|150096.8|150144.9|150045.6|454
1646940000000|2022-03-10 19:20:00|150164.7|150074.7|150128.6|150038.6|150170.6|150080.6|150094.9|150000.5|798
1646940300000|2022-03-10 19:25:00|150127.4|150037.4|150109.7|150019.7|150128|150038|150099.2|150009.2|1001
1646940600000|2022-03-10 19:30:00|150108|150018|150205.5|150115.5|150216.8|150126.8|150093|150003|1056
1646940900000|2022-03-10 19:35:00|150205.7|150115.7|150224.3|150134.3|150228.4|150138.4|150153.5|150063.5|1042
1646941200000|2022-03-10 19:40:00|150225.1|150135.1|150332.2|150242.2|150335.7|150245.7|150204.2|150114.2|949
1646941500000|2022-03-10 19:45:00|150331.7|150241.7|150327.9|150237.9|150453.3|150359.5|150324.8|150226.1|606
1646941800000|2022-03-10 19:50:00|150327.2|150237.2|150369.8|150279.8|150396.1|150286|150282.1|150175.2|715
1646942100000|2022-03-10 19:55:00|150370.1|150280.1|150412.8|150282.8|150417.6|150298.4|150347.4|150247.1|625
1646942400000|2022-03-10 20:00:00|150413.1|150283.1|150412.4|150322.4|150433.8|150323.4|150399.9|150281.5|456
1646942700000|2022-03-10 20:05:00|150412.2|150322.2|150363.6|150273.6|150436.6|150335.1|150356.4|150251.5|614
1646943000000|2022-03-10 20:10:00|150363.9|150273.9|150350.8|150220.8|150395.9|150285.9|150325|150214.9|651
1646943300000|2022-03-10 20:15:00|150351.1|150221.1|150375.5|150285.5|150394.4|150297|150343.8|150219.7|645
1646943600000|2022-03-10 20:20:00|150375.4|150285.4|150389.9|150299.9|150399.8|150309.8|150372.4|150262.9|449
1646943900000|2022-03-10 20:25:00|150389.7|150299.7|150392.2|150302.2|150410.7|150308.4|150381.2|150279.8|413
1646944200000|2022-03-10 20:30:00|150391.8|150301.8|150366.8|150276.8|150405.4|150303.3|150362.7|150249.3|512
1646944500000|2022-03-10 20:35:00|150367.1|150277.1|150381.4|150291.4|150410.2|150298.8|150358.3|150251|557
1646944800000|2022-03-10 20:40:00|150384.5|150294.5|150343.1|150253.1|150392.5|150294.9|150308.7|150193.3|697
1646945100000|2022-03-10 20:45:00|150343.7|150253.7|150320.9|150230.9|150362|150272|150297.7|150205.6|599
1646945400000|2022-03-10 20:50:00|150322.3|150232.3|150276.9|150146.9|150329.3|150232.5|150252.6|150139.9|580
1646945700000|2022-03-10 20:55:00|150276.2|150146.2|150345.3|150215.3|150355|150245.6|150257.9|150139.2|607
1646946000000|2022-03-10 21:00:00|150341.6|150211.6|150327.6|150197.6|150352.5|150247.5|150301.3|150190.3|742
1646946300000|2022-03-10 21:05:00|150328.7|150198.7|150185.7|150095.7|150345.4|150230.3|150184.4|150086.9|797
1646946600000|2022-03-10 21:10:00|150188.1|150098.1|150300.2|150170.2|150315.2|150185.2|150175.2|150063.6|513
1646946900000|2022-03-10 21:15:00|150307.6|150177.6|150337.9|150207.9|150351.3|150233.7|150307.6|150177.6|439
1646947200000|2022-03-10 21:20:00|150341.2|150211.2|150464.7|150334.7|150477.3|150362.8|150339.3|150209.3|507
1646947500000|2022-03-10 21:25:00|150464.9|150334.9|150471.2|150341.2|150475.8|150358.6|150442.5|150331.5|402
1646947800000|2022-03-10 21:30:00|150470.1|150340.1|150503.6|150373.6|150565|150384.6|150464.9|150327|394
1646948100000|2022-03-10 21:35:00|150504|150374|150477.2|150347.2|150550.6|150383.9|150471|150328.8|326
1646948400000|2022-03-10 21:40:00|150473.7|150343.7|150473.5|150343.5|150547.3|150375.5|150470|150338.1|157
1646948700000|2022-03-10 21:45:00|150476.9|150346.9|150532.6|150402.6|150579.9|150414.7|150473.7|150343.7|308
1646949000000|2022-03-10 21:50:00|150535.4|150405.4|150524.7|150394.7|150606.6|150429.1|150504.7|150333.4|205
1646949300000|2022-03-10 21:55:00|150531.1|150401.1|150608.9|150266.9|150695.3|150410.2|150520.5|150178.5|405
1646949600000|2022-03-10 22:00:00|150607.6|150265.6|150680|150338|150680|150338|150607.6|150265.6|72
1646949900000|2022-03-10 22:05:00|150681.3|150339.3|150667.1|150325.1|150690.8|150348.8|150667.1|150325.1|45
1646950200000|2022-03-10 22:10:00|150639.2|150297.2|150610.9|150268.9|150719.4|150377.4|150610.9|150268.9|185
1646950500000|2022-03-10 22:15:00|150600.8|150258.8|150657.4|150315.4|150723.8|150381.8|150565|150223|142
1646950800000|2022-03-10 22:20:00|150655.5|150313.5|150595.9|150253.9|150732.1|150390.1|150592.9|150250.9|76
1646951100000|2022-03-10 22:25:00|150697.5|150355.5|150645.1|150303.1|150722.9|150380.9|150593.3|150251.3|89
1646951400000|2022-03-10 22:30:00|150667.7|150325.7|150699.4|150357.4|150719.4|150377.4|150657|150315|151
1646951700000|2022-03-10 22:35:00|150678.1|150336.1|150678.2|150336.2|150739|150397|150641.5|150299.5|162
1646952000000|2022-03-10 22:40:00|150738.5|150396.5|150674.7|150332.7|150763.6|150421.6|150670.2|150328.2|318
1646952300000|2022-03-10 22:45:00|150738|150396|150741.8|150399.8|150787.8|150445.8|150673.9|150331.9|404
1646952600000|2022-03-10 22:50:00|150741.1|150399.1|150728.6|150386.6|150770.3|150428.3|150667.6|150325.6|501
1646952900000|2022-03-10 22:55:00|150733.7|150391.7|150688.7|150346.7|150784.8|150442.8|150679|150337|368
1646953200000|2022-03-10 23:00:00|150682.9|150340.9|150658.9|150316.9|150728.6|150386.6|150658.9|150316.9|510
1646953500000|2022-03-10 23:05:00|150684.2|150342.2|150796.1|150454.1|150821|150479|150645.7|150303.7|668
1646953800000|2022-03-10 23:10:00|150797.2|150455.2|150796.7|150454.7|150860.8|150518.8|150760.1|150418.1|185
1646954100000|2022-03-10 23:15:00|150844|150502|150773.5|150431.5|150886.2|150544.2|150757|150415|129
1646954400000|2022-03-10 23:20:00|150852.5|150510.5|150819.1|150477.1|150883.9|150541.9|150741|150399|184
1646954700000|2022-03-10 23:25:00|150866.7|150524.7|150843.3|150501.3|150882.4|150540.4|150762.7|150420.7|232
1646955000000|2022-03-10 23:30:00|150866.5|150524.5|150827.1|150485.1|150886|150544|150760.6|150418.6|177
1646955300000|2022-03-10 23:35:00|150820|150478|150825.3|150483.3|150869.2|150527.2|150770.5|150428.5|152
1646955600000|2022-03-10 23:40:00|150827.8|150485.8|150814.6|150472.6|150882.7|150540.7|150772.5|150430.5|194
1646955900000|2022-03-10 23:45:00|150831.1|150489.1|150887.4|150545.4|150922.4|150580.4|150794|150452|467
1646956200000|2022-03-10 23:50:00|150887.5|150545.5|150901.4|150559.4|150908.4|150569.8|150859.6|150535.6|200
1646956500000|2022-03-10 23:55:00|150898|150556|150711.8|150369.8|150899.4|150557.4|150646.2|150304.2|488
1646956800000|2022-03-11 00:00:00|150712.1|150370.1|150841.7|150499.7|150903.8|150561.8|150712.1|150370.1|730
1646957100000|2022-03-11 00:05:00|150843.1|150501.1|150861.3|150519.3|150932.1|150590.1|150801.1|150459.1|588
1646957400000|2022-03-11 00:10:00|150862|150520|150853.9|150511.9|150894.8|150552.8|150829|150487|892
1646957700000|2022-03-11 00:15:00|150854|150512|150897.6|150555.6|150915.2|150573.2|150776.9|150434.9|757
1646958000000|2022-03-11 00:20:00|150898.4|150556.4|150795.3|150528.7|150922|150580|150763.4|150506|453
1646958300000|2022-03-11 00:25:00|150805.4|150516.2|150810.2|150504.2|150835|150542.4|150775.5|150475.7|184
1646958600000|2022-03-11 00:30:00|150794.4|150507.6|150791.9|150449.9|150857.3|150548.4|150730.4|150445.9|274
1646958900000|2022-03-11 00:35:00|150792.2|150450.2|150782.4|150440.4|150811.2|150489.5|150758.6|150416.6|199
1646959200000|2022-03-11 00:40:00|150805|150463|150688.6|150468|150807.5|150472.6|150675.1|150409.4|477
1646959500000|2022-03-11 00:45:00|150684.6|150467.9|150732.6|150442.5|150754.3|150509.4|150627.7|150413.1|254
1646959800000|2022-03-11 00:50:00|150724.8|150451.7|150726.2|150472.9|150751.3|150504|150691.8|150430.8|371
1646960100000|2022-03-11 00:55:00|150729.6|150483.1|150729.5|150461.7|150782.6|150548.5|150653.4|150428.8|436
1646960400000|2022-03-11 01:00:00|150717.2|150478.6|150817.4|150593|150901|150642.1|150672.7|150470.6|571
1646960700000|2022-03-11 01:05:00|150814.3|150593.2|150809.7|150570.1|150865.4|150672.6|150742.6|150527.2|506
1646961000000|2022-03-11 01:10:00|150802.8|150572.3|150928.4|150798.4|150928.4|150798.4|150739.5|150499.5|612
1646961300000|2022-03-11 01:15:00|150923.5|150793.5|150984.5|150729.7|151047.5|150805.8|150896.4|150692.9|825
1646961600000|2022-03-11 01:20:00|150984.7|150729.9|151053.9|150820.3|151058.3|150820.9|150932.4|150719.3|801
1646961900000|2022-03-11 01:25:00|151054.3|150820.7|151052.7|150808|151090.1|150872.8|150976.8|150788.4|924
1646962200000|2022-03-11 01:30:00|151026.7|150814.6|150967.3|150837.3|151060.5|150868.1|150961.5|150791.1|912
1646962500000|2022-03-11 01:35:00|150968.9|150838.9|150959.1|150829.1|151031.3|150849.7|150950.6|150784.4|897
1646962800000|2022-03-11 01:40:00|150959.5|150829.5|150965.6|150835.6|151039.2|150854.3|150950.7|150776.2|912
1646963100000|2022-03-11 01:45:00|150966|150836|151013.5|150797.5|151049.6|150846.5|150952|150753.4|781
1646963400000|2022-03-11 01:50:00|151012.4|150797.7|150972.8|150842.8|151030.6|150849|150951|150779.4|680
1646963700000|2022-03-11 01:55:00|150973.2|150843.2|151024.3|150815.1|151048.2|150858.9|150969.7|150775|704
1646964000000|2022-03-11 02:00:00|151026.5|150814.7|150852.9|150722.9|151042.9|150864.8|150845.8|150715.8|780
1646964300000|2022-03-11 02:05:00|150854|150724|150748.7|150618.7|150893|150730.6|150708.1|150553.5|969
1646964600000|2022-03-11 02:10:00|150749.7|150619.7|150796|150666|150843.3|150688.8|150749.7|150612.6|563
1646964900000|2022-03-11 02:15:00|150794.6|150664.6|150729.2|150639.2|150834.9|150674.7|150725.6|150570|673
1646965200000|2022-03-11 02:20:00|150728.4|150638.4|150971|150765.8|150996.6|150812.9|150728.3|150596|709
1646965500000|2022-03-11 02:25:00|150987.6|150770.5|150971.4|150749|151001.1|150839.3|150925.9|150741.9|811
1646965800000|2022-03-11 02:30:00|150976.8|150750.8|150890.2|150760.2|150995.3|150821.7|150850.1|150702.2|863
1646966100000|2022-03-11 02:35:00|150890.8|150760.8|150870.4|150740.4|150936.3|150770.6|150850.6|150684.5|744
1646966400000|2022-03-11 02:40:00|150871|150741|150838.8|150708.8|150935.8|150754.5|150835.4|150674.8|835
1646966700000|2022-03-11 02:45:00|150839.3|150709.3|150837.5|150707.5|150881.3|150734.8|150816|150648.8|659
1646967000000|2022-03-11 02:50:00|150847.4|150717.4|150884.9|150754.9|150937.8|150780.7|150834.7|150665.9|820
1646967300000|2022-03-11 02:55:00|150891.7|150761.7|150885|150755|150922.2|150777.9|150874|150706|829
1646967600000|2022-03-11 03:00:00|150885.5|150755.5|150876.5|150746.5|150930.3|150765.4|150867.4|150685.3|859
1646967900000|2022-03-11 03:05:00|150876.4|150746.4|150881.3|150751.3|150929.9|150769.2|150873.4|150695.7|953
1646968200000|2022-03-11 03:10:00|150881.9|150751.9|150898.1|150768.1|150937.2|150781.7|150877.6|150706.3|752
1646968500000|2022-03-11 03:15:00|150897.7|150767.7|150918.7|150788.7|150983.9|150813|150896.1|150722.3|734
1646968800000|2022-03-11 03:20:00|150918.6|150788.6|150928.6|150798.6|150982.9|150802.4|150905.7|150729.7|671
1646969100000|2022-03-11 03:25:00|150962.6|150761.8|150920.6|150790.6|150984.2|150801.3|150911.3|150725|692
1646969400000|2022-03-11 03:30:00|150955.2|150753.7|150923.1|150793.1|150987.8|150809|150913.5|150730.5|743
1646969700000|2022-03-11 03:35:00|150923.3|150793.3|150929.9|150799.9|150997.5|150819|150921.8|150735.7|739
1646970000000|2022-03-11 03:40:00|150970.3|150760.6|150954|150751.2|151002.8|150817.9|150916.5|150732.6|761
1646970300000|2022-03-11 03:45:00|150953.5|150750.8|150928.4|150798.4|150977.8|150803.2|150912.1|150727|717
1646970600000|2022-03-11 03:50:00|150929.1|150799.1|150884.5|150754.5|150969.8|150800.4|150879.5|150706.6|766
1646970900000|2022-03-11 03:55:00|150884|150754|150877.6|150747.6|150925.6|150765.9|150873.2|150704.2|752
1646971200000|2022-03-11 04:00:00|150877.2|150747.2|150884.5|150754.5|150931.6|150758.7|150874.1|150698.4|685
1646971500000|2022-03-11 04:05:00|150884.9|150754.9|150877|150747|150931.9|150791.2|150872.9|150699.5|740
1646971800000|2022-03-11 04:10:00|150876.8|150746.8|150904.2|150774.2|150950.1|150789.9|150872.6|150704.7|710
1646972100000|2022-03-11 04:15:00|150901.8|150771.8|150958.2|150828.2|151015.1|150852.7|150894.7|150764.7|696
1646972400000|2022-03-11 04:20:00|150961.2|150831.2|150959.6|150829.6|151052|150841.4|150946.5|150744|602
1646972700000|2022-03-11 04:25:00|150963|150833|150966|150836|151008.3|150840.7|150956.2|150791.7|507
1646973000000|2022-03-11 04:30:00|150966.3|150836.3|150961.8|150831.8|151035.7|150840.5|150949.8|150750.1|552
1646973300000|2022-03-11 04:35:00|150961.7|150831.7|150966.3|150836.3|151013.8|150846.7|150955.3|150785.8|623
1646973600000|2022-03-11 04:40:00|150967.3|150837.3|150975.1|150845.1|151020.7|150856.7|150967.3|150802|599
1646973900000|2022-03-11 04:45:00|150976.8|150846.8|150980.2|150850.2|151029.7|150873.8|150956.3|150774.5|351
1646974200000|2022-03-11 04:50:00|150978.8|150848.8|150981.9|150851.9|151028.4|150865.1|150971|150813.5|434
1646974500000|2022-03-11 04:55:00|150981.7|150851.7|150987.7|150857.7|151038.7|150875.6|150973.7|150806.8|487
1646974800000|2022-03-11 05:00:00|150990|150860|150985.9|150855.9|150999.8|150869.8|150970.3|150840.3|602
1646975100000|2022-03-11 05:05:00|150986.3|150856.3|150973.3|150843.3|151011.5|150860.8|150961.6|150803.3|587
1646975400000|2022-03-11 05:10:00|150980|150850|150971.9|150841.9|151026|150850|150959.9|150785|664
1646975700000|2022-03-11 05:15:00|150972.7|150842.7|150988.8|150858.8|151032|150864.8|150966.9|150797.4|696
1646976000000|2022-03-11 05:20:00|150989.7|150859.7|150984.3|150854.3|151046.6|150874|150977.9|150781.2|529
1646976300000|2022-03-11 05:25:00|150987.6|150857.6|150987.3|150857.3|151041.2|150881.6|150974.2|150812|428
1646976600000|2022-03-11 05:30:00|150990|150860|150975.2|150845.2|151030.7|150880.4|150958|150806.2|693
1646976900000|2022-03-11 05:35:00|150976.1|150846.1|150962.2|150832.2|151030.8|150873.5|150942.7|150783.9|686
1646977200000|2022-03-11 05:40:00|150963.6|150833.6|150977.5|150847.5|151035.7|150855.2|150955.8|150785.8|567
1646977500000|2022-03-11 05:45:00|150976.9|150846.9|150868.9|150738.9|151012.9|150867|150829.7|150672.9|724
1646977800000|2022-03-11 05:50:00|150870|150740|150814.7|150602.9|150944.1|150742|150765|150597.7|968
1646978100000|2022-03-11 05:55:00|150820.3|150600.2|150756.2|150626.2|150836.2|150644.2|150731.3|150566.1|1011
1646978400000|2022-03-11 06:00:00|150759.7|150629.7|150761.4|150631.4|150806.9|150676.9|150739.8|150609.8|1009
1646978700000|2022-03-11 06:05:00|150761.7|150631.7|150602.3|150472.3|150796.6|150666.6|150592.9|150462.9|988
1646979000000|2022-03-11 06:10:00|150601.9|150471.9|150780.3|150650.3|150832.1|150659.7|150543|150413|927
1646979300000|2022-03-11 06:15:00|150778.5|150648.5|150771.7|150641.7|150819.3|150660.6|150706.1|150547|850
1646979600000|2022-03-11 06:20:00|150773.6|150643.6|150829.1|150603.4|150829.1|150673.2|150752|150593.7|663
1646979900000|2022-03-11 06:25:00|150831.9|150602.1|150771.6|150641.6|150850|150670.6|150754.6|150571.7|784
1646980200000|2022-03-11 06:30:00|150773.3|150643.3|150806.2|150676.2|150866.5|150685.2|150773|150603|860
1646980500000|2022-03-11 06:35:00|150805.7|150675.7|150603.3|150473.3|150856.9|150700|150600.5|150451.2|868
1646980800000|2022-03-11 06:40:00|150603.1|150473.1|150572.1|150442.1|150618.2|150488.2|150557.2|150427.2|856
1646981100000|2022-03-11 06:45:00|150571.1|150441.1|150548.3|150418.3|150600|150450.2|150545.1|150379.7|637
1646981400000|2022-03-11 06:50:00|150547.2|150417.2|150503.7|150373.7|150614.6|150437.5|150484.7|150321.5|560
1646981700000|2022-03-11 06:55:00|150504.1|150374.1|150531.7|150401.7|150575.1|150430.1|150436.6|150270.8|855
1646982000000|2022-03-11 07:00:00|150532.4|150402.4|150623|150493|150623.4|150493.4|150502.2|150372.2|985
1646982300000|2022-03-11 07:05:00|150624.3|150494.3|150555.9|150425.9|150661.3|150504.6|150526.3|150396.3|1022
1646982600000|2022-03-11 07:10:00|150556.3|150426.3|150665.2|150535.2|150665.2|150535.2|150515.3|150385.3|971
1646982900000|2022-03-11 07:15:00|150666.4|150536.4|150692.7|150562.7|150718|150588|150646.8|150516.8|982
1646983200000|2022-03-11 07:20:00|150692|150562|150732|150602|150734.4|150604.4|150627.4|150497.4|949
1646983500000|2022-03-11 07:25:00|150723.7|150593.7|150781.9|150651.9|150852.9|150722.9|150650.5|150520.5|954
1646983800000|2022-03-11 07:30:00|150781.4|150651.4|150890.4|150760.4|150948.1|150826.3|150759.3|150650.7|893
1646984100000|2022-03-11 07:35:00|150890.8|150760.8|150822.2|150732.2|150910.7|150780.7|150785.4|150677.4|985
1646984400000|2022-03-11 07:40:00|150821.2|150731.2|150732.4|150642.4|150823.2|150733.2|150706.2|150602.4|874
1646984700000|2022-03-11 07:45:00|150735.8|150645.8|150879.7|150789.7|150900.5|150793.5|150665.6|150569.1|794
1646985000000|2022-03-11 07:50:00|150876.8|150786.8|150851.1|150761.1|150894|150792.8|150810.4|150714.3|792
1646985300000|2022-03-11 07:55:00|150850.8|150760.8|150885.7|150755.7|150969.2|150858.7|150823.8|150717.1|936
1646985600000|2022-03-11 08:00:00|150861|150771|150900.9|150810.9|150981.3|150891.3|150810.4|150696|1098
1646985900000|2022-03-11 08:05:00|150899.7|150809.7|150874.6|150784.6|150941.7|150851.7|150819.4|150718|1067
1646986200000|2022-03-11 08:10:00|150874.8|150784.8|150885.6|150795.6|150904.9|150801.2|150781.6|150672.5|1066
1646986500000|2022-03-11 08:15:00|150886.2|150796.2|151009.4|150919.4|151012.3|150922.3|150851.5|150742|858
1646986800000|2022-03-11 08:20:00|151007.4|150917.4|150846.5|150756.5|151060.5|150970.5|150822.1|150732.1|895
1646987100000|2022-03-11 08:25:00|150848.1|150758.1|150847.1|150757.1|150889.9|150788.4|150739.4|150649.4|1086
1646987400000|2022-03-11 08:30:00|150849.9|150759.9|150860.1|150770.1|150910.4|150820.4|150758.8|150668.8|1038
1646987700000|2022-03-11 08:35:00|150856.1|150766.1|150900.2|150810.2|150940.8|150850.8|150818.7|150728.7|1072
1646988000000|2022-03-11 08:40:00|150898.1|150808.1|150915.8|150825.8|150989.4|150880.6|150877.6|150787.6|1060
1646988300000|2022-03-11 08:45:00|150915.4|150825.4|150907.7|150817.7|150955.7|150865.7|150856.4|150747.8|1053
1646988600000|2022-03-11 08:50:00|150907.9|150817.9|151022.6|150932.6|151082.4|150992.4|150901.6|150793.1|980
1646988900000|2022-03-11 08:55:00|151022.2|150932.2|151096.7|151006.7|151151.2|151061.2|151008.9|150918.9|888
1646989200000|2022-03-11 09:00:00|151096.6|151006.6|151127.1|151037.1|151227.6|151129.5|151074.1|150971.7|1017
1646989500000|2022-03-11 09:05:00|151126.3|151036.3|151247.1|151157.1|151257.5|151167.5|151108.9|151018.9|997
1646989800000|2022-03-11 09:10:00|151246.9|151156.9|151023.5|150933.5|151249.8|151159.8|150998.3|150894.5|1040
1646990100000|2022-03-11 09:15:00|151022.8|150932.8|151030.2|150940.2|151100.1|151010.1|151014.1|150912.2|973
1646990400000|2022-03-11 09:20:00|151031.7|150941.7|150985.3|150895.3|151033.5|150943.5|150909.8|150819.8|987
1646990700000|2022-03-11 09:25:00|150984.6|150894.6|151183.4|151093.4|151185.5|151095.5|150926|150836|1018
1646991000000|2022-03-11 09:30:00|151177.2|151087.2|151076.5|150986.5|151273.2|151183.2|151072|150982|991
1646991300000|2022-03-11 09:35:00|151077|150987|150958.4|150868.4|151087.2|150996.5|150950.2|150860.2|942
1646991600000|2022-03-11 09:40:00|150957.3|150867.3|150934.4|150844.4|150967.1|150877.1|150843.7|150753.7|1044
1646991900000|2022-03-11 09:45:00|150935.4|150845.4|150888.6|150798.6|151025.1|150935.1|150882.2|150792.2|937
1646992200000|2022-03-11 09:50:00|150889.4|150799.4|150884.3|150794.3|150940.2|150835.5|150877|150786.8|777
1646992500000|2022-03-11 09:55:00|150884|150794|150843.4|150753.4|150921.7|150831.7|150800.9|150710.9|873
1646992800000|2022-03-11 10:00:00|150844.2|150754.2|150730.7|150640.7|150869.7|150777.7|150692.2|150602.2|968
1646993100000|2022-03-11 10:05:00|150730.5|150640.5|150717.3|150627.3|150760.5|150661.4|150697.3|150607.3|949
1646993400000|2022-03-11 10:10:00|150716.3|150626.3|150734.1|150644.1|150749.5|150659.5|150697.7|150607.7|811
1646993700000|2022-03-11 10:15:00|150736.9|150646.9|150747.6|150657.6|150777.5|150670.1|150719.3|150629.3|788
1646994000000|2022-03-11 10:20:00|150748.8|150658.8|150556.7|150466.7|150766.1|150670.2|150556.7|150466.7|791
1646994300000|2022-03-11 10:25:00|150560.2|150470.2|150656.9|150566.9|150688.4|150587.3|150537.4|150447.4|1038
1646994600000|2022-03-11 10:30:00|150657.2|150567.2|150620.2|150530.2|150657.3|150567.3|150570.1|150476.5|1048
1646994900000|2022-03-11 10:35:00|150620.1|150530.1|150748.3|150658.3|150760.1|150670.1|150618.2|150528.2|958
1646995200000|2022-03-11 10:40:00|150744.9|150654.9|150793.8|150703.8|150804.8|150710.7|150710.9|150620.9|982
1646995500000|2022-03-11 10:45:00|150792.4|150702.4|150726.8|150636.8|150793.3|150703.3|150664.1|150574.1|931
1646995800000|2022-03-11 10:50:00|150726.7|150636.7|150838.9|150748.9|150928.2|150838.2|150723.6|150633.6|1023
1646996100000|2022-03-11 10:55:00|150838.7|150748.7|150854.7|150764.7|150873.4|150783.4|150789.7|150699.7|907
1646996400000|2022-03-11 11:00:00|150854.2|150764.2|150740.2|150650.2|150880.8|150790.8|150729.6|150639.6|951
1646996700000|2022-03-11 11:05:00|150740.4|150650.4|150735.3|150645.3|150791.5|150701.5|150712.8|150622.8|890
1646997000000|2022-03-11 11:10:00|150738.5|150648.5|150814.8|150724.8|150822.8|150732.8|150734.5|150644.5|880
1646997300000|2022-03-11 11:15:00|150814.1|150724.1|150857.1|150767.1|150877.8|150787.8|150814.1|150724.1|715
1646997600000|2022-03-11 11:20:00|150856.8|150766.8|150338.8|150248.8|150997.3|150907.3|150209.1|150091.8|937
1646997900000|2022-03-11 11:25:00|150342|150252|150312.8|150182.8|150496.3|150366.3|150168.6|150038.6|1147
1646998200000|2022-03-11 11:30:00|150320|150190|150298.6|150208.6|150467.7|150324.9|150188.9|150058.9|1172
1646998500000|2022-03-11 11:35:00|150301.4|150211.4|150351.5|150261.5|150499.9|150403.6|150301.4|150188.6|1019
1646998800000|2022-03-11 11:40:00|150357.3|150267.3|150262.4|150172.4|150384.6|150281|150226.1|150132.4|1117
1646999100000|2022-03-11 11:45:00|150259.4|150169.4|150059.3|149969.3|150263.8|150173.8|150001.9|149911.9|1139
1646999400000|2022-03-11 11:50:00|150060.7|149970.7|150139.5|150049.5|150198.7|150099.8|150017.8|149927.8|960
1646999700000|2022-03-11 11:55:00|150126.9|150036.9|150170.6|150080.6|150257|150167|150071.2|149981.2|965
1647000000000|2022-03-11 12:00:00|150168.4|150078.4|150116.8|150026.8|150251.4|150161.4|150103.6|150013.6|833
1647000300000|2022-03-11 12:05:00|150121.9|150031.9|150088.3|149998.3|150165.5|150055.8|149982.6|149892.6|1031
1647000600000|2022-03-11 12:10:00|150089.7|149999.7|150047.3|149957.3|150132.2|150028.5|149988.6|149885.6|1105
1647000900000|2022-03-11 12:15:00|150052.5|149962.5|149946.8|149856.8|150061.6|149971.6|149864.2|149774.2|981
1647001200000|2022-03-11 12:20:00|149946.4|149856.4|150000|149910|150003.2|149913.2|149902.7|149794.5|1024
1647001500000|2022-03-11 12:25:00|150000.3|149910.3|150060.9|149970.9|150118.8|150019.3|149997.5|149896.2|940
1647001800000|2022-03-11 12:30:00|150060.8|149970.8|150092.5|150002.5|150110.4|150009|150025.7|149935.7|1025
1647002100000|2022-03-11 12:35:00|150095.4|150005.4|150080.3|149990.3|150161.9|150059|150061.3|149963|962
1647002400000|2022-03-11 12:40:00|150080.2|149990.2|150091.7|150001.7|150123.3|150032.1|150040.3|149932.8|1007
1647002700000|2022-03-11 12:45:00|150091.5|150001.5|150248.3|150158.3|150260.6|150170.6|150076.3|149985.2|1008
1647003000000|2022-03-11 12:50:00|150247.8|150157.8|150344.7|150254.7|150355.9|150265.9|150238.2|150148.2|992
1647003300000|2022-03-11 12:55:00|150344.5|150254.5|150337.6|150247.6|150459.5|150369.5|150316.7|150221.8|1137
1647003600000|2022-03-11 13:00:00|150333.7|150243.7|150156.4|150066.4|150333.7|150243.7|150100.1|150010.1|1048
1647003900000|2022-03-11 13:05:00|150156.6|150066.6|150048.2|149958.2|150179.6|150089.6|149968.1|149878.1|1108
1647004200000|2022-03-11 13:10:00|150048.5|149958.5|150085.5|149995.5|150122.2|150031.4|149980.5|149890.5|1106
1647004500000|2022-03-11 13:15:00|150083.7|149993.7|150147.1|150057.1|150214.2|150124.2|150083.5|149970.1|1057
1647004800000|2022-03-11 13:20:00|150144.5|150054.5|150118.4|150028.4|150144.6|150054.6|150095.6|150005.6|1044
1647005100000|2022-03-11 13:25:00|150117.9|150027.9|150088.3|149998.3|150188.6|150098.6|150075.4|149985.4|1109
1647005400000|2022-03-11 13:30:00|150087.2|149997.2|149960.9|149870.9|150095.3|150005.3|149953.7|149861.6|957
1647005700000|2022-03-11 13:35:00|149959.7|149869.7|149787.7|149697.7|149966.3|149876.3|149762.1|149672.1|1012
1647006000000|2022-03-11 13:40:00|149785.6|149695.6|150015.8|149925.8|150022.9|149932.9|149763.8|149673.8|958
1647006300000|2022-03-11 13:45:00|150017.1|149927.1|150024.7|149934.7|150043|149953|150001.7|149911.7|848
1647006600000|2022-03-11 13:50:00|150024.8|149934.8|150002.8|149912.8|150046.4|149956.4|149997.3|149907.3|813
1647006900000|2022-03-11 13:55:00|150002.9|149912.9|150154.2|150064.2|150165.7|150075.7|150002.5|149912.5|1064
1647007200000|2022-03-11 14:00:00|150156.6|150066.6|150260.2|150170.2|150287.1|150197.1|150133.1|150043.1|1032
1647007500000|2022-03-11 14:05:00|150259.6|150169.6|150164.7|150074.7|150286.3|150196.3|150044|149954|1018
1647007800000|2022-03-11 14:10:00|150161.8|150071.8|150137.9|150047.9|150185.7|150095.7|150062|149972|1015
1647008100000|2022-03-11 14:15:00|150137.5|150047.5|150179.4|150089.4|150187.2|150097.2|150053.3|149963.3|1035
1647008400000|2022-03-11 14:20:00|150182.8|150092.8|150274.1|150184.1|150325.1|150235.1|150171.9|150081.9|1036
1647008700000|2022-03-11 14:25:00|150273.9|150183.9|150252.8|150162.8|150422.1|150332.1|150232.9|150142.9|1101
1647009000000|2022-03-11 14:30:00|150258.7|150168.7|150139.2|150049.2|150292.5|150202.5|150114.5|150024.5|1144
1647009300000|2022-03-11 14:35:00|150141.5|150051.5|150059.1|149969.1|150151.2|150054.2|150005.3|149915.3|1140
1647009600000|2022-03-11 14:40:00|150054.7|149964.7|150054.3|149964.3|150143.3|150053.3|149995.8|149905.8|1137
1647009900000|2022-03-11 14:45:00|150057.3|149967.3|150029.1|149939.1|150057.7|149967.7|149933.6|149843.6|1085
1647010200000|2022-03-11 14:50:00|150030.5|149940.5|150095.2|150005.2|150095.5|150005.5|149955.6|149865.6|1038
1647010500000|2022-03-11 14:55:00|150094.8|150004.8|150227.9|150008.1|150234.9|150133.7|150022|149917.9|1123
1647010800000|2022-03-11 15:00:00|150194.4|150064.4|150383.5|150293.5|150425.7|150335.7|150170.7|150040.7|1134
1647011100000|2022-03-11 15:05:00|150383.8|150293.8|150440.8|150350.8|150474.8|150384.8|150350.2|150260.2|1082
1647011400000|2022-03-11 15:10:00|150439.8|150349.8|150220.2|150130.2|150447.2|150357.2|150202.2|150102.9|1037
1647011700000|2022-03-11 15:15:00|150220.8|150130.8|150306.1|150216.1|150361.2|150271.2|150202.2|150112.2|977
1647012000000|2022-03-11 15:20:00|150306.4|150216.4|150240|150150|150322.4|150232.4|150167.6|150077.6|788
1647012300000|2022-03-11 15:25:00|150240.1|150150.1|150324.7|150234.7|150334.3|150244.3|150170.1|150080.1|853
1647012600000|2022-03-11 15:30:00|150330.4|150240.4|150224.5|150134.5|150340.4|150250.4|150222.4|150132.4|955
1647012900000|2022-03-11 15:35:00|150234.3|150144.3|150119.3|150029.3|150234.3|150144.3|150003.1|149913.1|963
1647013200000|2022-03-11 15:40:00|150118.4|150028.4|150250.7|150160.7|150298.3|150189|150112.1|150022.1|1085
1647013500000|2022-03-11 15:45:00|150251.1|150161.1|150238.8|150148.8|150320.2|150230.2|150208.9|150108.1|1040
1647013800000|2022-03-11 15:50:00|150236.4|150146.4|150011|149921|150241.7|150151.7|150006.8|149916.8|1073
1647014100000|2022-03-11 15:55:00|150014.5|149924.5|150055.9|149965.9|150099.7|150009.7|149999.4|149909.4|905
1647014400000|2022-03-11 16:00:00|150055.6|149965.6|150215|150125|150221.1|150131.1|150036|149946|879
1647014700000|2022-03-11 16:05:00|150216.3|150126.3|150193.6|150103.6|150283.7|150193.7|150173.3|150083.3|1019
1647015000000|2022-03-11 16:10:00|150193.9|150103.9|150238.2|150148.2|150256.7|150166.7|150155.8|150065.8|1068
1647015300000|2022-03-11 16:15:00|150237.2|150147.2|150218.7|150128.7|150270.1|150180.1|150206.4|150116.4|919
1647015600000|2022-03-11 16:20:00|150218.9|150128.9|150362.8|150272.8|150426.7|150336.7|150212.5|150122.5|977
1647015900000|2022-03-11 16:25:00|150361.7|150271.7|150512.9|150422.9|150530.2|150440.2|150360.9|150270.9|917
1647016200000|2022-03-11 16:30:00|150515.7|150425.7|150412.3|150322.3|150527.6|150437.6|150409.1|150319.1|1032
1647016500000|2022-03-11 16:35:00|150422.8|150332.8|150438.7|150348.7|150448.8|150358.8|150403.2|150313.2|995
1647016800000|2022-03-11 16:40:00|150436|150346|150572.2|150482.2|150753.5|150623.5|150425.6|150335.6|1081
1647017100000|2022-03-11 16:45:00|150572.6|150482.6|150639.1|150509.1|150643.5|150521.9|150429.3|150299.3|1061
1647017400000|2022-03-11 16:50:00|150645.9|150515.9|150697.2|150607.2|150738.6|150621.1|150623.2|150512.9|1073
1647017700000|2022-03-11 16:55:00|150695|150605|150710.7|150620.7|150767.8|150668.7|150682.8|150592.8|1063
1647018000000|2022-03-11 17:00:00|150710.6|150620.6|150718.5|150628.5|150768.3|150678.3|150702|150612|1021
1647018300000|2022-03-11 17:05:00|150718.2|150628.2|150764.6|150674.6|150776.1|150686.1|150707.1|150617.1|992
1647018600000|2022-03-11 17:10:00|150764.4|150674.4|150787.2|150697.2|150901.6|150811.6|150758|150666.3|1010
1647018900000|2022-03-11 17:15:00|150786.4|150696.4|150729.6|150639.6|150827.6|150729.5|150721.4|150631.4|1011
1647019200000|2022-03-11 17:20:00|150730.8|150640.8|150799.6|150709.6|150878.8|150788.8|150730.4|150640.4|987
1647019500000|2022-03-11 17:25:00|150801.9|150711.9|150864.1|150774.1|150882.9|150792.9|150784.1|150694.1|936
1647019800000|2022-03-11 17:30:00|150863.4|150773.4|150883.7|150793.7|150897.2|150807.2|150816.9|150726.9|940
1647020100000|2022-03-11 17:35:00|150880.7|150790.7|150873.5|150783.5|150906.4|150816.4|150841.9|150751.3|948
1647020400000|2022-03-11 17:40:00|150873.7|150783.7|150833.4|150703.4|150888.2|150798.2|150794.8|150691.7|765
1647020700000|2022-03-11 17:45:00|150832.9|150702.9|150832.8|150742.8|150880|150778.4|150802.8|150692.5|743
1647021000000|2022-03-11 17:50:00|150833.8|150743.8|150885.1|150795.1|150910.2|150808.7|150833.8|150738|853
1647021300000|2022-03-11 17:55:00|150885.7|150795.7|150771.5|150681.5|150890.1|150800.1|150761.4|150671.4|857
1647021600000|2022-03-11 18:00:00|150771.8|150681.8|150542.1|150452.1|150784.8|150683.3|150489.3|150381.9|935
1647021900000|2022-03-11 18:05:00|150544.2|150454.2|150532.4|150442.4|150577.6|150484.6|150478.5|150388.5|741
1647022200000|2022-03-11 18:10:00|150532|150442|150484.4|150394.4|150557.1|150467.1|150460.8|150364.3|775
1647022500000|2022-03-11 18:15:00|150485.3|150395.3|150357.4|150267.4|150489.6|150399.6|150354|150246.8|735
1647022800000|2022-03-11 18:20:00|150356.6|150266.6|150352.4|150262.4|150399.5|150297.2|150327.1|150205.3|684
1647023100000|2022-03-11 18:25:00|150352.5|150262.5|150364.8|150274.8|150398.1|150285.5|150332.5|150216.5|782
1647023400000|2022-03-11 18:30:00|150359|150269|150376.7|150286.7|150400.6|150298.9|150351.1|150221.1|883
1647023700000|2022-03-11 18:35:00|150377|150287|150399.8|150269.8|150425.4|150322.2|150364|150238.2|761
1647024000000|2022-03-11 18:40:00|150401.2|150271.2|150343.7|150253.7|150416|150325|150340.4|150226.1|626
1647024300000|2022-03-11 18:45:00|150344.5|150254.5|150258.6|150128.6|150378.9|150257.7|150258.5|150128.6|682
1647024600000|2022-03-11 18:50:00|150262.4|150132.4|150410.2|150320.2|150442.3|150341.4|150246.8|150126.7|960
1647024900000|2022-03-11 18:55:00|150407.6|150317.6|150392.8|150302.8|150437.7|150336.8|150344.8|150254.1|1032
1647025200000|2022-03-11 19:00:00|150389|150299|150439|150309|150444.7|150336.9|150381.3|150286.4|962
1647025500000|2022-03-11 19:05:00|150441.1|150311.1|150500.2|150370.2|150507.4|150397.7|150417.6|150299.5|636
1647025800000|2022-03-11 19:10:00|150499.6|150369.6|150472|150342|150509.8|150398.7|150440.3|150323|697
1647026100000|2022-03-11 19:15:00|150471.7|150341.7|150502.5|150372.5|150504.9|150392.2|150408.8|150304|705
1647026400000|2022-03-11 19:20:00|150504|150374|150503.6|150373.6|150522|150398.4|150466.2|150361.1|735
1647026700000|2022-03-11 19:25:00|150507.4|150377.4|150458.9|150328.9|150514.7|150400.5|150433.4|150323.3|829
1647027000000|2022-03-11 19:30:00|150461.4|150331.4|150457.6|150327.6|150465.1|150356.1|150403.8|150295.1|886
1647027300000|2022-03-11 19:35:00|150457.5|150327.5|150519.5|150389.5|150519.5|150389.5|150446.3|150326.3|486
1647027600000|2022-03-11 19:40:00|150520|150390|150552.9|150422.9|150560.8|150430.8|150502.1|150385.7|834
1647027900000|2022-03-11 19:45:00|150553|150423|150583.2|150493.2|150646.5|150536.7|150538.3|150408.3|815
1647028200000|2022-03-11 19:50:00|150597.8|150507.8|150528.9|150398.9|150625.4|150507.8|150513.8|150396.2|793
1647028500000|2022-03-11 19:55:00|150529.5|150399.5|150471.1|150341.1|150580.9|150461.6|150453.3|150340.3|936
1647028800000|2022-03-11 20:00:00|150473|150343|150588.4|150498.4|150603.8|150500.1|150456.3|150343|910
1647029100000|2022-03-11 20:05:00|150589.9|150499.9|150765.4|150635.4|150773.3|150643.3|150570.6|150459.5|942
1647029400000|2022-03-11 20:10:00|150765.6|150635.6|150772.5|150642.5|150797.9|150667.9|150728.4|150600.7|823
1647029700000|2022-03-11 20:15:00|150773|150643|150768.3|150638.3|150811.9|150693.8|150723.7|150599|838
1647030000000|2022-03-11 20:20:00|150769.1|150639.1|150819.7|150689.7|150835.5|150710|150739.8|150625.8|712
1647030300000|2022-03-11 20:25:00|150819.3|150689.3|150818.7|150688.7|150825.9|150711.4|150783.9|150653.9|745
1647030600000|2022-03-11 20:30:00|150820.7|150690.7|150908.4|150818.4|150944|150831.7|150789.9|150690.7|770
1647030900000|2022-03-11 20:35:00|150909.2|150819.2|150859.2|150729.2|150928.3|150819.2|150837.6|150707.6|849
1647031200000|2022-03-11 20:40:00|150858.7|150728.7|150795.8|150665.8|150896.6|150766.6|150766.9|150656.1|701
1647031500000|2022-03-11 20:45:00|150795.5|150665.5|150593.7|150463.7|150852|150722|150568.1|150438.1|836
1647031800000|2022-03-11 20:50:00|150605.7|150475.7|150571.9|150441.9|150622.5|150511.5|150568.8|150440.3|845
1647032100000|2022-03-11 20:55:00|150561.7|150431.7|150659|150529|150666.2|150536.2|150531.6|150403.3|1007
1647032400000|2022-03-11 21:00:00|150639.8|150509.8|150488.9|150358.9|150686.6|150556.6|150474.9|150344.9|917
1647032700000|2022-03-11 21:05:00|150491.9|150361.9|150308.1|150178.1|150519|150389|150260|150130|887
1647033000000|2022-03-11 21:10:00|150308.9|150178.9|150260.9|150130.9|150322.5|150192.5|150253.1|150123.1|717
1647033300000|2022-03-11 21:15:00|150261.4|150131.4|150264.2|150134.2|150273|150143|150212|150082|514
1647033600000|2022-03-11 21:20:00|150262.4|150132.4|150149.1|150019.1|150285.1|150155.1|150137.8|150007.8|596
1647033900000|2022-03-11 21:25:00|150149.5|150019.5|150274.7|150144.7|150367.2|150237.2|150129|149999|580
1647034200000|2022-03-11 21:30:00|150283.8|150153.8|150386|150256|150437|150265.6|150281.1|150121|213
1647034500000|2022-03-11 21:35:00|150387.6|150257.6|150430|150121|150430|150261|150330.7|150121|103
1647034800000|2022-03-11 21:40:00|150429|150120|150407.8|150277.8|150511|150297.5|150335.7|150110.4|129
1647035100000|2022-03-11 21:45:00|150408|150278|150412.4|150282.4|150536.5|150301.9|150405.2|150180|309
1647035400000|2022-03-11 21:50:00|150415.1|150285.1|150424.6|150294.6|150571.3|150314.4|150405.1|150176.1|631
1647035700000|2022-03-11 21:55:00|150517.9|150200.5|150525.2|150183.2|150569.9|150300.9|150408.1|150162.6|266
1647205200000|2022-03-13 21:00:00|150671.9|150274.9|150671.9|150274.9|150671.9|150274.9|150593|150196|4
1647205500000|2022-03-13 21:05:00|150593|150196|150671.8|150274.8|150671.9|150274.9|150593|150196|22
1647205800000|2022-03-13 21:10:00|150594|150197|150671.9|150274.9|150671.9|150274.9|150590|150193|18
1647206100000|2022-03-13 21:15:00|150590|150193|150671.9|150274.9|150671.9|150274.9|150590|150193|17
1647206400000|2022-03-13 21:20:00|150662.1|150265.1|150671.9|150274.9|150671.9|150274.9|150582.7|150185.7|4
1647206700000|2022-03-13 21:25:00|150593|150196|150671.9|150274.9|150671.9|150274.9|150593|150196|14
1647207000000|2022-03-13 21:30:00|150669.4|150272.4|150735.1|150338.1|150793.9|150396.9|150580|150183|48
1647207300000|2022-03-13 21:35:00|150779.7|150382.7|150717.3|150320.3|150807.5|150410.5|150624|150227|72
1647207600000|2022-03-13 21:40:00|150786.1|150389.1|150646.2|150249.2|150807.5|150410.5|150623|150226|54
1647207900000|2022-03-13 21:45:00|150647.5|150250.5|150669.3|150272.3|150677|150280|150588.5|150191.5|21
1647208200000|2022-03-13 21:50:00|150653.4|150256.4|150670.6|150273.6|150674.3|150277.3|150593|150196|31
1647208500000|2022-03-13 21:55:00|150672.3|150275.3|150664.8|150267.8|150674|150277|150598|150201|41
1647208800000|2022-03-13 22:00:00|150654|150257|150682|150285|150682|150285|150565.2|150168.2|84
1647209100000|2022-03-13 22:05:00|150606.4|150209.4|150614.4|150222.4|150656.8|150259.8|150575.3|150178.3|102
1647209400000|2022-03-13 22:10:00|150616.3|150224.3|150570.5|150228.5|150633.2|150290.4|150543.8|150201.8|117
1647209700000|2022-03-13 22:15:00|150574.2|150232.2|150585.1|150243.1|150626.6|150284.6|150548.6|150206.6|110
1647210000000|2022-03-13 22:20:00|150581.2|150239.2|150641.4|150299.4|150643.3|150301.3|150525.4|150183.4|92
1647210300000|2022-03-13 22:25:00|150639.8|150297.8|150598.5|150256.5|150649|150307|150519.6|150177.6|106
1647210600000|2022-03-13 22:30:00|150610|150268|150568.2|150226.2|150644.9|150302.9|150531|150189|92
1647210900000|2022-03-13 22:35:00|150568.1|150226.1|150595.4|150253.4|150648|150306|150546.8|150204.8|91
1647211200000|2022-03-13 22:40:00|150589.7|150247.7|150607.1|150265.1|150651.5|150309.5|150560.8|150218.8|89
1647211500000|2022-03-13 22:45:00|150621.9|150279.9|150584.4|150242.4|150653.3|150311.3|150542|150200|113
1647211800000|2022-03-13 22:50:00|150588|150246|150603.2|150261.2|150651.6|150309.6|150530.3|150188.3|76
1647212100000|2022-03-13 22:55:00|150635.4|150293.4|150557.6|150215.6|150661.1|150319.1|150552.1|150210.1|62
1647212400000|2022-03-13 23:00:00|150585.4|150243.4|150586.5|150244.5|150586.5|150244.5|150529.8|150187.8|22
1647212700000|2022-03-13 23:05:00|150575.2|150233.2|150554.5|150212.5|150577.1|150235.1|150544.4|150202.4|23
1647213000000|2022-03-13 23:10:00|150552.5|150210.5|150562.3|150220.3|150638.8|150296.8|150544.6|150202.6|47
1647213300000|2022-03-13 23:15:00|150561.6|150219.6|150596.6|150254.6|150639.2|150297.2|150560.5|150218.5|51
1647213600000|2022-03-13 23:20:00|150574.2|150232.2|150562.2|150220.2|150613.3|150271.3|150540.8|150198.8|95
1647213900000|2022-03-13 23:25:00|150576.2|150234.2|150567.9|150225.9|150602.9|150260.9|150546.7|150204.7|38
1647214200000|2022-03-13 23:30:00|150563|150221|150608.6|150266.6|150623.5|150281.5|150541.8|150199.8|43
1647214500000|2022-03-13 23:35:00|150574.2|150232.2|150596.4|150254.4|150631.1|150289.1|150548.8|150206.8|43
1647214800000|2022-03-13 23:40:00|150594|150252|150572.1|150230.1|150647.1|150305.1|150522.5|150180.5|238
1647215100000|2022-03-13 23:45:00|150572.4|150230.4|150562.8|150220.8|150630.7|150288.7|150561.6|150219.6|144
1647215400000|2022-03-13 23:50:00|150567.4|150225.4|150573.4|150231.4|150617.9|150275.9|150509.4|150167.4|116
1647215700000|2022-03-13 23:55:00|150599.2|150257.2|150572.5|150230.5|150802|150460|150572.5|150230.5|206
1647216000000|2022-03-14 00:00:00|150634.4|150292.4|150679.8|150337.8|150748.5|150406.5|150569|150227|108
1647216300000|2022-03-14 00:05:00|150660.2|150318.2|150595.2|150253.2|150694.9|150352.9|150541.4|150199.4|483
1647216600000|2022-03-14 00:10:00|150573.1|150231.1|150428.7|150086.7|150641.7|150299.7|150371.7|150029.7|514
1647216900000|2022-03-14 00:15:00|150443.6|150101.6|150598.7|150256.7|150610.8|150268.8|150356|150014|251
1647217200000|2022-03-14 00:20:00|150591.7|150249.7|150421.8|150079.8|150651.4|150309.4|150364.1|150022.1|335
1647217500000|2022-03-14 00:25:00|150426.8|150084.8|150483.3|150141.3|150552.3|150210.3|150237.8|149895.8|360
1647217800000|2022-03-14 00:30:00|150468.8|150126.8|150486.1|150144.1|150524.8|150182.8|150362.4|150020.4|311
1647218100000|2022-03-14 00:35:00|150479.1|150137.1|150476.5|150134.5|150527.7|150185.7|150400.4|150058.4|324
1647218400000|2022-03-14 00:40:00|150477.1|150135.1|150510.4|150168.4|150535.7|150203.3|150458.5|150116.5|197
1647218700000|2022-03-14 00:45:00|150506.8|150164.8|150407.1|150065.1|150539|150197|150389.2|150047.2|278
1647219000000|2022-03-14 00:50:00|150409.7|150067.7|150390.8|150048.8|150448|150106|150368.5|150026.5|290
1647219300000|2022-03-14 00:55:00|150397|150055|150544|150202|150544|150202|150371.2|150029.2|369
1647219600000|2022-03-14 01:00:00|150506.1|150164.1|150500.1|150158.1|150546.4|150204.4|150383.6|150041.6|326
1647219900000|2022-03-14 01:05:00|150496.7|150154.7|150473.8|150131.8|150526.8|150184.8|150445.8|150103.8|269
1647220200000|2022-03-14 01:10:00|150475.3|150133.3|150478.5|150136.5|150508.6|150166.6|150394.6|150052.6|326
1647220500000|2022-03-14 01:15:00|150488.4|150146.4|150433.3|150091.3|150563.3|150221.3|150357.3|150015.3|356
1647220800000|2022-03-14 01:20:00|150438.6|150096.6|150421|150079|150473.9|150136.2|150421|150079|165
1647221100000|2022-03-14 01:25:00|150447.8|150105.8|150421.9|150079.9|150491|150149|150373.4|150031.4|147
1647221400000|2022-03-14 01:30:00|150445.5|150103.5|150441.3|150099.3|150492|150155|150398.5|150056.5|197
1647221700000|2022-03-14 01:35:00|150442.2|150100.2|150537.6|150195.6|150565.9|150263.7|150411.8|150069.8|373
1647222000000|2022-03-14 01:40:00|150540|150198|150538.7|150196.7|150555|150227.9|150476.6|150176.8|242
1647222300000|2022-03-14 01:45:00|150526.9|150184.9|150492.4|150217.7|150559.3|150251.8|150476.5|150176.7|217
1647222600000|2022-03-14 01:50:00|150494.8|150220.2|150494.8|150216.8|150563.6|150245.4|150476.8|150183.4|199
1647222900000|2022-03-14 01:55:00|150497|150218.7|150548.5|150206.5|150583.1|150245.4|150476.3|150177.1|223
1647223200000|2022-03-14 02:00:00|150549|150207|150581.6|150239.6|150634.1|150292.1|150476.8|150190.6|340
1647223500000|2022-03-14 02:05:00|150577.9|150235.9|150611.9|150269.9|150640.4|150298.4|150547.4|150205.4|231
1647223800000|2022-03-14 02:10:00|150612.6|150270.6|150581|150239|150683|150341|150546|150204|250
1647224100000|2022-03-14 02:15:00|150565|150223|150605.4|150263.4|150689.7|150347.7|150541.6|150199.6|195
1647224400000|2022-03-14 02:20:00|150601.7|150259.7|150639.8|150297.8|150684.2|150342.2|150541.9|150199.9|354
1647224700000|2022-03-14 02:25:00|150643.7|150301.7|150630.7|150288.7|150701.3|150359.3|150617.4|150276.2|313
1647225000000|2022-03-14 02:30:00|150630.4|150288.4|150887.2|150545.2|150917.6|150582.2|150626|150285.5|348
1647225300000|2022-03-14 02:35:00|150886.9|150544.9|150975.1|150650.9|150993.4|150710|150884.1|150542.1|495
1647225600000|2022-03-14 02:40:00|150970.2|150660.5|150992.1|150650.1|151040.5|150706.3|150903|150598.2|446
1647225900000|2022-03-14 02:45:00|150995.8|150653.8|151017.8|150675.8|151047.6|150711.6|150903|150628|513
1647226200000|2022-03-14 02:50:00|150995.5|150653.5|151007.7|150665.7|151036.1|150721.6|150919.5|150636.2|475
1647226500000|2022-03-14 02:55:00|151011.3|150669.3|151011.4|150671.9|151035.2|150704.9|150923.1|150612.5|422
1647226800000|2022-03-14 03:00:00|151012.1|150670.1|150997.2|150775.1|151090.9|150837.4|150956.7|150624.1|415
1647227100000|2022-03-14 03:05:00|151003.2|150772.4|151044.1|150787.9|151099.8|150829|150940.5|150718.8|399
1647227400000|2022-03-14 03:10:00|151075.2|150780.1|150953.7|150823.7|151109.8|150847|150935.1|150708|322
1647227700000|2022-03-14 03:15:00|150953.1|150823.1|151201.2|150859.2|151266.2|150924.2|150953.1|150725.8|477
1647228000000|2022-03-14 03:20:00|151223.1|150881.1|151223|150881|151289|150947|151077|150735|496
1647228300000|2022-03-14 03:25:00|151226.4|150884.4|151240|150898|151256.5|150922|151157.5|150840.3|414
1647228600000|2022-03-14 03:30:00|151244.4|150902.4|151247.7|150905.7|151260.3|150921.2|151157.4|150842|281
1647228900000|2022-03-14 03:35:00|151246.3|150904.3|151251.6|150909.6|151264.8|150922.8|151130.2|150857.4|243
1647229200000|2022-03-14 03:40:00|151250|150908|151251.6|150909.6|151270.8|150928.8|151149.4|150821.9|298
1647229500000|2022-03-14 03:45:00|151253.3|150911.3|151245|150903|151270.5|150928.5|151182.1|150840.1|285
1647229800000|2022-03-14 03:50:00|151243.8|150901.8|151225.6|150883.6|151270.9|150928.9|151130.3|150859.2|242
1647230100000|2022-03-14 03:55:00|151245.7|150903.7|151200|150925|151270.6|150928.6|151168.8|150856.4|277
1647230400000|2022-03-14 04:00:00|151241.4|150899.4|151243.6|150901.6|151243.6|150925|151150.2|150816.3|228
1647230700000|2022-03-14 04:05:00|151243.3|150901.3|151227.3|150885.3|151252|150910.9|151130.5|150854.1|194
1647231000000|2022-03-14 04:10:00|151226.6|150884.6|151229.5|150887.5|151245.7|150923.5|151156.1|150849.4|272
1647231300000|2022-03-14 04:15:00|151237.2|150895.2|151241.7|150899.7|151251.8|150909.8|151138.4|150859.2|230
1647231600000|2022-03-14 04:20:00|151242|150900|151226|150884|151246.5|150925.8|151138.4|150871.8|181
1647231900000|2022-03-14 04:25:00|151233.7|150891.7|151154.3|150839.8|151258.7|150925|151154.3|150839.8|235
1647232200000|2022-03-14 04:30:00|151227.5|150885.5|151095.2|150875.3|151239.3|150929.1|151016.8|150816.4|302
1647232500000|2022-03-14 04:35:00|151104.1|150874|151141|150882.1|151165.7|150929.8|151027.7|150818.1|206
1647232800000|2022-03-14 04:40:00|151141.6|150879.4|151090.3|150791.1|151180.5|150942.1|150985.5|150765.1|280
1647233100000|2022-03-14 04:45:00|151050.7|150807.9|151068.2|150827.8|151108.8|150874.9|150980.2|150738.8|287
1647233400000|2022-03-14 04:50:00|151057.3|150875.3|151025.9|150778.4|151093.4|150875.3|150967.5|150701.1|323
1647233700000|2022-03-14 04:55:00|151027.9|150784.4|150440.5|150174.7|151076|150786.8|150404.8|150062.8|562
1647234000000|2022-03-14 05:00:00|150458.5|150167.9|150512.3|150258.4|150544.7|150293.3|150448|150114.4|1066
1647234300000|2022-03-14 05:05:00|150511.9|150258.3|150620.2|150312.5|150667.3|150434.7|150499.8|150224.2|1084
1647234600000|2022-03-14 05:10:00|150630.3|150306.7|150728.9|150458.1|150743.5|150483.9|150577.2|150304.6|777
1647234900000|2022-03-14 05:15:00|150728|150460.9|150812.1|150528.3|150819|150599.6|150634.9|150449.8|679
1647235200000|2022-03-14 05:20:00|150811.3|150528|150808.3|150581.4|150826|150638.8|150739.9|150506.4|678
1647235500000|2022-03-14 05:25:00|150809|150581.8|150753.4|150623.4|150818.4|150646.1|150729.9|150571.8|633
1647235800000|2022-03-14 05:30:00|150742.9|150612.9|150753.1|150623.1|150822.9|150642.4|150728.4|150556.5|725
1647236100000|2022-03-14 05:35:00|150752.7|150622.7|150741.9|150611.9|150800.1|150663.4|150734.8|150584.6|571
1647236400000|2022-03-14 05:40:00|150742.6|150612.6|150748.6|150618.6|150805.6|150642.5|150727.4|150539|469
1647236700000|2022-03-14 05:45:00|150749.2|150619.2|150750.8|150620.8|150761.1|150631.1|150726.4|150596.4|517
1647237000000|2022-03-14 05:50:00|150750.9|150620.9|150753.9|150623.9|150805|150632.9|150720.2|150546|511
1647237300000|2022-03-14 05:55:00|150751|150621|150919.6|150668.4|150940|150756.9|150732.1|150558.1|659
1647237600000|2022-03-14 06:00:00|150869.6|150739.6|150920.3|150790.3|150982.4|150832.7|150867.1|150672.2|886
1647237900000|2022-03-14 06:05:00|150921.9|150791.9|150815.6|150685.6|150953.5|150823.5|150801.8|150642.7|798
1647238200000|2022-03-14 06:10:00|150812.9|150682.9|150865.4|150735.4|150890.8|150760.8|150771.3|150625.4|726
1647238500000|2022-03-14 06:15:00|150866.2|150736.2|150910.8|150780.8|150969.9|150804.7|150858.7|150728.7|605
1647238800000|2022-03-14 06:20:00|150902|150772|150903.7|150773.7|150968.4|150813|150882.8|150721.1|508
1647239100000|2022-03-14 06:25:00|150950.5|150727.1|150884.9|150754.9|150972.3|150772|150869.8|150700|602
1647239400000|2022-03-14 06:30:00|150882.2|150752.2|150922.8|150792.8|150972|150808.1|150864.1|150703.2|770
1647239700000|2022-03-14 06:35:00|150921.4|150791.4|150767.2|150637.2|150924.7|150794.7|150767.2|150616.7|819
1647240000000|2022-03-14 06:40:00|150770.5|150640.5|150774.5|150644.5|150831.4|150667.5|150737.9|150596.7|709
1647240300000|2022-03-14 06:45:00|150773.6|150643.6|150708.5|150578.5|150809.5|150661.3|150685.6|150519.1|739
1647240600000|2022-03-14 06:50:00|150711.9|150581.9|150804.3|150674.3|150823.6|150693.6|150701.2|150571.2|721
1647240900000|2022-03-14 06:55:00|150814.3|150684.3|150818.5|150688.5|150916.5|150749.2|150803.2|150643.9|894
1647241200000|2022-03-14 07:00:00|150834.7|150704.7|150770.8|150640.8|150959.1|150829.1|150740.3|150610.3|1013
1647241500000|2022-03-14 07:05:00|150766.2|150636.2|150746.5|150616.5|150791|150661|150635.9|150505.9|1051
1647241800000|2022-03-14 07:10:00|150747.2|150617.2|150865.3|150735.3|150886|150756|150643.6|150513.6|1001
1647242100000|2022-03-14 07:15:00|150866|150736|150778.4|150648.4|150892.5|150762.5|150756|150626|929
1647242400000|2022-03-14 07:20:00|150781.8|150651.8|150598.3|150468.3|150808.4|150678.4|150593|150463|889
1647242700000|2022-03-14 07:25:00|150600.4|150470.4|150679.6|150549.6|150730.6|150600.6|150592.3|150462.3|949
1647243000000|2022-03-14 07:30:00|150682.3|150552.3|150679.4|150549.4|150717.5|150587.5|150626.8|150496.8|917
1647243300000|2022-03-14 07:35:00|150678.6|150548.6|150568.6|150438.6|150682.1|150575.6|150524.2|150394.2|882
1647243600000|2022-03-14 07:40:00|150569|150439|150619.2|150489.2|150670.7|150540.7|150542.2|150428.4|841
1647243900000|2022-03-14 07:45:00|150618|150488|150639|150509|150693.7|150563.7|150577.5|150459.9|893
1647244200000|2022-03-14 07:50:00|150638.6|150508.6|150620.3|150530.3|150663.3|150541.9|150608.5|150478.5|818
1647244500000|2022-03-14 07:55:00|150620.8|150530.8|150641.5|150511.5|150652.7|150543.4|150555.1|150429.9|908
1647244800000|2022-03-14 08:00:00|150644.1|150514.1|150786.5|150656.5|150876.1|150746.1|150636.2|150506.2|1040
1647245100000|2022-03-14 08:05:00|150788.9|150658.9|150707.1|150577.1|150788.9|150668.3|150641.4|150511.4|1085
1647245400000|2022-03-14 08:10:00|150706.8|150576.8|150710.7|150580.7|150718.1|150602.9|150609.6|150479.6|924
1647245700000|2022-03-14 08:15:00|150712|150582|150812.2|150682.2|150890.5|150771|150680.7|150550.7|975
1647246000000|2022-03-14 08:20:00|150809.3|150679.3|150819.9|150689.9|150879.3|150749.3|150734.8|150604.8|967
1647246300000|2022-03-14 08:25:00|150820.9|150690.9|150961.7|150831.7|151145.7|151023.5|150817.4|150687.4|933
1647246600000|2022-03-14 08:30:00|150961.8|150831.8|151102.5|150972.5|151280.3|151150.3|150944.1|150814.1|975
1647246900000|2022-03-14 08:35:00|151100.4|150970.4|151131.9|151001.9|151214.4|151104.6|151008|150896.5|995
1647247200000|2022-03-14 08:40:00|151131.2|151001.2|151236.1|151146.1|151288.7|151183.1|151110.7|150980.7|892
1647247500000|2022-03-14 08:45:00|151235.8|151145.8|151178.8|151048.8|151274|151160.5|151174.5|151045.7|942
1647247800000|2022-03-14 08:50:00|151176.5|151046.5|151196|151066|151214.1|151100|151066|150936|841
1647248100000|2022-03-14 08:55:00|151196.7|151066.7|151221.9|151091.9|151221.9|151104.2|151171.4|151051.4|647
1647248400000|2022-03-14 09:00:00|151225|151095|151262|151172|151343|151222|151221|151091|826
1647248700000|2022-03-14 09:05:00|151258|151168|151386|151256|151409|151309|151256|151147|809
1647249000000|2022-03-14 09:10:00|151381|151251|151185|151055|151382|151252|151154|151048|807
1647249300000|2022-03-14 09:15:00|151188|151058|151019|150889|151205|151091|150993|150863|884
1647249600000|2022-03-14 09:20:00|151019|150889|150927|150797|151089|150959|150795|150665|1004
1647249900000|2022-03-14 09:25:00|150928|150798|150932|150802|151019|150889|150845|150715|997
1647250200000|2022-03-14 09:30:00|150931|150801|150858.3|150768.3|150933.6|150837.1|150794.7|150704.7|766
1647250500000|2022-03-14 09:35:00|150860.2|150770.2|150904.3|150814.3|150977.5|150887.5|150821.3|150731.3|1082
1647250800000|2022-03-14 09:40:00|150901.8|150811.8|150985.1|150855.1|150985.1|150855.1|150866.4|150776.4|1037
1647251100000|2022-03-14 09:45:00|150986.1|150856.1|151000.7|150910.7|151055.2|150944.4|150935.7|150830.1|1093
1647251400000|2022-03-14 09:50:00|151002.6|150912.6|150898.1|150808.1|151036.3|150937.3|150851.5|150761.5|1089
1647251700000|2022-03-14 09:55:00|150897.6|150807.6|150964.7|150874.7|151007.7|150887|150842.7|150752.7|1089
1647252000000|2022-03-14 10:00:00|150960.8|150870.8|150839.2|150749.2|150998.3|150889.2|150830.2|150740.2|1123
1647252300000|2022-03-14 10:05:00|150839.6|150749.6|150831.1|150741.1|150958|150868|150775.5|150685.5|1060
1647252600000|2022-03-14 10:10:00|150830.5|150740.5|150559.3|150469.3|150901.3|150811.3|150559.3|150469.3|977
1647252900000|2022-03-14 10:15:00|150562.5|150472.5|150704.3|150614.3|150728.5|150638.5|150562.5|150472.5|1033
1647253200000|2022-03-14 10:20:00|150702.9|150612.9|150791.5|150701.5|150806.9|150716.9|150667.6|150577.6|1012
1647253500000|2022-03-14 10:25:00|150793.5|150703.5|150672.6|150582.6|150799.4|150709.4|150569.4|150479.4|902
1647253800000|2022-03-14 10:30:00|150674|150584|150514|150424|150680.5|150590.5|150501.4|150411.4|977
1647254100000|2022-03-14 10:35:00|150515.2|150425.2|150668.4|150578.4|150670.6|150580.6|150512.8|150422.8|1033
1647254400000|2022-03-14 10:40:00|150667.7|150577.7|150756.2|150666.2|150766.6|150676.6|150652.6|150562.6|998
1647254700000|2022-03-14 10:45:00|150756.4|150666.4|150761.4|150671.4|150852.5|150762.5|150640.5|150550.5|906
1647255000000|2022-03-14 10:50:00|150756.3|150666.3|150590|150500|150771.4|150681.4|150528.3|150438.3|1056
1647255300000|2022-03-14 10:55:00|150590.2|150500.2|150628.3|150538.3|150697.9|150607.9|150575.4|150485.4|1041
1647255600000|2022-03-14 11:00:00|150628.9|150538.9|150637.9|150547.9|150795.2|150705.2|150599.6|150509.6|977
1647255900000|2022-03-14 11:05:00|150634.6|150544.6|150739.1|150649.1|150771.5|150681.5|150595.9|150505.9|975
1647256200000|2022-03-14 11:10:00|150739.6|150649.6|150706.3|150616.3|150764.1|150674.1|150629.6|150539.6|948
1647256500000|2022-03-14 11:15:00|150705.3|150615.3|150776.9|150686.9|150804.6|150714.6|150661.6|150571.6|908
1647256800000|2022-03-14 11:20:00|150777.2|150687.2|150691.6|150601.6|150777.2|150687.2|150581.1|150491.1|975
1647257100000|2022-03-14 11:25:00|150689.1|150599.1|150789.6|150699.6|150824.8|150734.8|150686.7|150582.8|1014
1647257400000|2022-03-14 11:30:00|150790.1|150700.1|150799.2|150709.2|150826.9|150736.9|150780.4|150690.4|1004
1647257700000|2022-03-14 11:35:00|150798.4|150708.4|150824.4|150734.4|150837.6|150747.6|150659.1|150568.9|990
1647258000000|2022-03-14 11:40:00|150823.7|150733.7|150913.2|150823.2|150913.2|150823.2|150823.7|150733.7|904
1647258300000|2022-03-14 11:45:00|150910.1|150820.1|151075.6|150985.6|151084.3|150994.3|150870|150780|1039
1647258600000|2022-03-14 11:50:00|151077.5|150987.5|151008.6|150918.6|151087.6|150997.6|150957.5|150867.5|874
1647258900000|2022-03-14 11:55:00|151008.4|150918.4|150937.3|150847.3|151014|150924|150877.6|150787.6|945
1647259200000|2022-03-14 12:00:00|150938.2|150848.2|150929.1|150839.1|151014.5|150924.5|150874.3|150784.3|1016
1647259500000|2022-03-14 12:05:00|150929.4|150839.4|150880.7|150790.7|150938.1|150848.1|150864.9|150774.9|1010
1647259800000|2022-03-14 12:10:00|150881.6|150791.6|150861.1|150771.1|150946.9|150856.9|150859.3|150769.3|953
1647260100000|2022-03-14 12:15:00|150859.4|150769.4|150867.4|150777.4|150876.4|150786.4|150843.4|150753.4|976
1647260400000|2022-03-14 12:20:00|150866.9|150776.9|150832|150742|150884.9|150794.9|150830.5|150740.5|920
1647260700000|2022-03-14 12:25:00|150830.8|150740.8|150811.6|150721.6|150834.7|150744.7|150791.8|150701.8|670
1647261000000|2022-03-14 12:30:00|150810.4|150720.4|150793.8|150703.8|150841.9|150751.9|150739.8|150649.8|864
1647261300000|2022-03-14 12:35:00|150792.2|150702.2|150823.4|150733.4|150867.3|150777.3|150776.8|150680|1010
1647261600000|2022-03-14 12:40:00|150821.9|150731.9|150790.4|150700.4|150835.5|150735.3|150751.5|150661.5|1072
1647261900000|2022-03-14 12:45:00|150789.5|150699.5|150634.9|150544.9|150830|150740|150616.5|150526.5|948
1647262200000|2022-03-14 12:50:00|150634.7|150544.7|150639.1|150549.1|150678.7|150588.7|150589|150499|750
1647262500000|2022-03-14 12:55:00|150638.5|150548.5|150619.5|150529.5|150724.7|150634.7|150617|150527|955
1647262800000|2022-03-14 13:00:00|150618.4|150528.4|150600.8|150510.8|150721.8|150631.8|150600.7|150510.7|930
1647263100000|2022-03-14 13:05:00|150588.2|150498.2|150607.2|150517.2|150668.9|150578.9|150553.7|150463.7|959
1647263400000|2022-03-14 13:10:00|150607.4|150517.4|150621.8|150531.8|150625.5|150533.5|150511.2|150419.1|1007
1647263700000|2022-03-14 13:15:00|150621.5|150531.5|150654.6|150564.6|150760.6|150667.4|150621.2|150531.2|982
1647264000000|2022-03-14 13:20:00|150654.8|150564.8|150576|150486|150705.1|150615.1|150531.3|150441.3|874
1647264300000|2022-03-14 13:25:00|150573.2|150483.2|150494.1|150404.1|150580.8|150490.8|150437.1|150347.1|960
1647264600000|2022-03-14 13:30:00|150501.3|150411.3|150485.8|150395.8|150522.2|150432.2|150391.8|150301.8|789
1647264900000|2022-03-14 13:35:00|150486.1|150396.1|150364.4|150274.4|150521|150431|150201.2|150111.2|808
1647265200000|2022-03-14 13:40:00|150363|150273|150507.8|150417.8|150567.9|150474.3|150361.1|150271.1|830
1647265500000|2022-03-14 13:45:00|150507|150417|150516.2|150426.2|150612.6|150522.6|150505.4|150415.4|808
1647265800000|2022-03-14 13:50:00|150517.8|150427.8|150779.7|150689.7|150781|150691|150514.8|150424.8|807
1647266100000|2022-03-14 13:55:00|150778.7|150688.7|150974.8|150884.8|151080.3|150990.3|150700.4|150610.4|792
1647266400000|2022-03-14 14:00:00|150973.1|150883.1|150872.6|150782.6|151050|150960|150787.6|150697.6|831
1647266700000|2022-03-14 14:05:00|150869|150779|150703.2|150613.2|150876.5|150786.5|150682.8|150592.8|781
1647267000000|2022-03-14 14:10:00|150705.3|150615.3|150680.2|150590.2|150938|150848|150656.6|150566.6|797
1647267300000|2022-03-14 14:15:00|150680.1|150590.1|150662|150572|150736.8|150646.8|150616.7|150526.7|813
1647267600000|2022-03-14 14:20:00|150661.6|150571.6|150583.1|150493.1|150778.9|150688.9|150579.5|150489.5|789
1647267900000|2022-03-14 14:25:00|150581.8|150491.8|150456.8|150366.8|150594.9|150504.9|150400|150310|829
1647268200000|2022-03-14 14:30:00|150438.4|150348.4|150460.5|150370.5|150509|150419|150410.7|150320.7|826
1647268500000|2022-03-14 14:35:00|150461.6|150371.6|150659.7|150569.7|150688.7|150598.7|150430.1|150340.1|821
1647268800000|2022-03-14 14:40:00|150659.3|150569.3|150613.3|150523.3|150677.4|150587.4|150593.9|150503.9|827
1647269100000|2022-03-14 14:45:00|150615.4|150525.4|150561.1|150471.1|150697.6|150607.6|150543.5|150453.5|833
1647269400000|2022-03-14 14:50:00|150562.5|150472.5|150420.8|150330.8|150579.8|150489.8|150396|150306|802
1647269700000|2022-03-14 14:55:00|150421|150331|150402.6|150312.6|150437.3|150347.3|150370.7|150280.7|726
1647270000000|2022-03-14 15:00:00|150402|150312|150465.9|150375.9|150505.5|150415.5|150398.1|150308.1|727
1647270300000|2022-03-14 15:05:00|150466.8|150376.8|150494|150404|150515.6|150425.6|150361.3|150271.3|640
1647270600000|2022-03-14 15:10:00|150493.2|150403.2|150578.1|150488.1|150622.5|150532.5|150489.9|150399.9|730
1647270900000|2022-03-14 15:15:00|150578|150488|150510.7|150420.7|150581.6|150491.6|150481.7|150391.7|709
1647271200000|2022-03-14 15:20:00|150510.9|150420.9|150449.2|150359.2|150528.2|150438.2|150439.8|150349.8|729
1647271500000|2022-03-14 15:25:00|150449.1|150359.1|150397.8|150307.8|150474.5|150384.5|150389.1|150299.1|885
1647271800000|2022-03-14 15:30:00|150398.7|150308.7|150285.8|150195.8|150398.7|150308.7|150239.6|150149.6|990
1647272100000|2022-03-14 15:35:00|150285.7|150195.7|150351.5|150261.5|150364.5|150274.5|150283.3|150193.3|959
1647272400000|2022-03-14 15:40:00|150349.3|150259.3|150416.6|150326.6|150418.2|150328.2|150290.6|150200.6|836
1647272700000|2022-03-14 15:45:00|150416.4|150326.4|150531.8|150441.8|150551.6|150461.6|150411.4|150321.4|945
1647273000000|2022-03-14 15:50:00|150531.4|150441.4|150594.2|150504.2|150622|150532|150492.2|150402.2|995
1647273300000|2022-03-14 15:55:00|150594.5|150504.5|150653.7|150563.7|150713.6|150623.6|150590.9|150500.9|988
1647273600000|2022-03-14 16:00:00|150654.4|150564.4|150645.4|150555.4|150760.8|150670.8|150630.8|150540.8|1039
1647273900000|2022-03-14 16:05:00|150641.1|150551.1|150667.3|150577.3|150682.2|150592.2|150636.2|150546.2|791
1647274200000|2022-03-14 16:10:00|150667.5|150577.5|150671.2|150581.2|150674.3|150584.3|150546.4|150456.4|870
1647274500000|2022-03-14 16:15:00|150671.8|150581.8|150560.4|150470.4|150676.7|150586.7|150546|150456|895
1647274800000|2022-03-14 16:20:00|150561.2|150471.2|150539.1|150449.1|150592.1|150502.1|150526.2|150436.2|920
1647275100000|2022-03-14 16:25:00|150541.3|150451.3|150463.7|150373.7|150595.7|150505.7|150458.3|150368.3|902
1647275400000|2022-03-14 16:30:00|150464.9|150374.9|150461.2|150371.2|150494.8|150402.2|150446.2|150350.7|946
1647275700000|2022-03-14 16:35:00|150463.8|150373.8|150477.1|150387.1|150486.4|150396.4|150427.4|150316.8|874
1647276000000|2022-03-14 16:40:00|150477.2|150387.2|150486.9|150396.9|150501.3|150409.9|150454|150364|871
1647276300000|2022-03-14 16:45:00|150488.1|150398.1|150646.3|150556.3|150730.3|150640.3|150484.8|150394.8|1042
1647276600000|2022-03-14 16:50:00|150646.4|150556.4|150903.9|150813.9|150906.5|150816.5|150634.1|150544.1|1087
1647276900000|2022-03-14 16:55:00|150904|150814|150683.6|150593.6|150924.8|150834.8|150658.6|150568.6|1076
1647277200000|2022-03-14 17:00:00|150685.2|150595.2|150884|150754|150884.8|150787.1|150685.2|150595.2|986
1647277500000|2022-03-14 17:05:00|150883.7|150753.7|150817.4|150727.4|150884.2|150754.2|150781.2|150691.2|932
1647277800000|2022-03-14 17:10:00|150818.4|150728.4|150856.9|150766.9|150888.7|150798.7|150751.2|150661.2|919
1647278100000|2022-03-14 17:15:00|150855.7|150765.7|150860.3|150770.3|150864.1|150774.1|150709.3|150605.4|923
1647278400000|2022-03-14 17:20:00|150857.3|150767.3|150881.6|150791.6|150976.9|150886.9|150846|150756|964
1647278700000|2022-03-14 17:25:00|150880.6|150790.6|151041.2|150951.2|151076.3|150986.3|150876.8|150774.8|810
1647279000000|2022-03-14 17:30:00|151041|150951|151134.7|151004.7|151179.8|151049.8|150950.6|150839.7|898
1647279300000|2022-03-14 17:35:00|151135.4|151005.4|151094.4|150964.4|151177.6|151047.6|151031|150924.4|962
1647279600000|2022-03-14 17:40:00|151094.6|150964.6|151117.4|150987.4|151209.3|151079.3|151082.9|150952.9|936
1647279900000|2022-03-14 17:45:00|151117.6|150987.6|151350.9|151260.9|151372.6|151269.8|151081.7|150987.5|1043
1647280200000|2022-03-14 17:50:00|151351.7|151261.7|151287.4|151157.4|151351.7|151261.7|151198.1|151108.1|913
1647280500000|2022-03-14 17:55:00|151284.4|151154.4|151250.2|151160.2|151322.6|151232.6|151214.1|151115|1000
1647280800000|2022-03-14 18:00:00|151249.9|151159.9|151260.2|151130.2|151292|151187.2|151224.9|151113.3|995
1647281100000|2022-03-14 18:05:00|151259.7|151129.7|151198.5|151108.5|151260|151149.9|151185.7|151061.6|956
1647281400000|2022-03-14 18:10:00|151196.4|151106.4|151059.3|150929.3|151237.4|151134.1|151045.6|150928.6|963
1647281700000|2022-03-14 18:15:00|151061.1|150931.1|151222.3|151092.3|151234.3|151104.3|151042|150927.1|911
1647282000000|2022-03-14 18:20:00|151221.3|151091.3|151266.8|151136.8|151298.8|151168.8|151165.7|151035.9|875
1647282300000|2022-03-14 18:25:00|151267|151137|151278.6|151188.6|151302.8|151192.8|151185.9|151073.2|961
1647282600000|2022-03-14 18:30:00|151278.9|151188.9|151302.7|151172.7|151320.8|151194|151265.9|151137.7|914
1647282900000|2022-03-14 18:35:00|151299.2|151169.2|151242.7|151152.7|151345|151215|151239.6|151138.6|894
1647283200000|2022-03-14 18:40:00|151244.1|151154.1|151170.8|151080.8|151244.1|151154.1|151153.8|151063.8|962
1647283500000|2022-03-14 18:45:00|151170.3|151080.3|151165.6|151035.6|151224.6|151103.5|151131.9|151001.9|903
1647283800000|2022-03-14 18:50:00|151165.7|151035.7|151145|151015|151215.1|151106.8|151119.4|150989.4|1094
1647284100000|2022-03-14 18:55:00|151142.7|151012.7|151182.6|151052.6|151205.4|151093.9|151113.5|150983.5|1090
1647284400000|2022-03-14 19:00:00|151184|151054|151096.8|150966.8|151197.2|151067.2|151016.5|150886.5|958
1647284700000|2022-03-14 19:05:00|151096.5|150966.5|151195.6|151065.6|151204.5|151074.5|151049.9|150943.8|889
1647285000000|2022-03-14 19:10:00|151195.1|151065.1|151118.6|150988.6|151195.3|151076.3|151098.3|150974.9|665
1647285300000|2022-03-14 19:15:00|151118.2|150988.2|151104.3|150974.3|151122.5|151008.1|151068.4|150938.4|942
1647285600000|2022-03-14 19:20:00|151104.5|150974.5|151246.7|151116.7|151308.9|151184.5|151093.7|150963.7|812
1647285900000|2022-03-14 19:25:00|151249|151119|151321|151191|151394.5|151285.2|151246|151116|934
1647286200000|2022-03-14 19:30:00|151321.2|151191.2|151390.4|151260.4|151428|151308.3|151302.6|151183|867
1647286500000|2022-03-14 19:35:00|151388.8|151258.8|151270.2|151140.2|151391.6|151261.6|151261.5|151131.5|848
1647286800000|2022-03-14 19:40:00|151270.6|151140.6|151232.2|151102.2|151300.8|151170.8|151207.1|151077.1|883
1647287100000|2022-03-14 19:45:00|151217.3|151087.3|151209.8|151079.8|151238.7|151121.8|151162.3|151032.3|912
1647287400000|2022-03-14 19:50:00|151211.7|151081.7|151233.4|151103.4|151304.7|151174.7|151211.7|151081.7|989
1647287700000|2022-03-14 19:55:00|151234.4|151104.4|151331.9|151241.9|151373.2|151256.5|151201.1|151084.5|1009
1647288000000|2022-03-14 20:00:00|151333|151243|151365.8|151235.8|151396.6|151281.8|151327.4|151213.3|965
1647288300000|2022-03-14 20:05:00|151368.7|151238.7|151340.6|151210.6|151383.6|151256.5|151322.3|151192.3|685
1647288600000|2022-03-14 20:10:00|151341.7|151211.7|151351.4|151221.4|151362.3|151232.3|151314.2|151202.4|510
1647288900000|2022-03-14 20:15:00|151349.5|151219.5|151331.3|151201.3|151351.1|151221.1|151326.9|151196.9|688
1647289200000|2022-03-14 20:20:00|151331.4|151201.4|151278.1|151148.1|151340.4|151210.4|151266.8|151136.8|746
1647289500000|2022-03-14 20:25:00|151285.4|151155.4|151230.8|151100.8|151285.4|151155.4|151200.1|151070.1|779
1647289800000|2022-03-14 20:30:00|151229.1|151099.1|151406.5|151276.5|151453.6|151323.6|151229.1|151099.1|409
1647290100000|2022-03-14 20:35:00|151405.3|151275.3|151421.9|151291.9|151447.3|151317.3|151391.8|151240.4|254
1647290400000|2022-03-14 20:40:00|151418.4|151288.4|151419.8|151289.8|151442.3|151312.3|151408.2|151278.2|291
1647290700000|2022-03-14 20:45:00|151424.4|151294.4|151415|151285|151424.4|151294.4|151401|151271|245
1647291000000|2022-03-14 20:50:00|151413.3|151283.3|151400.7|151270.7|151456.5|151292.1|151400.2|151238.6|190
1647291300000|2022-03-14 20:55:00|151395.8|151265.8|151451.8|151109.8|151500.3|151272.4|151387.8|151049.2|207
1647291600000|2022-03-14 21:00:00|151391.1|151049.1|151404.3|151062.3|151449.3|151107.3|151386.2|151044.2|135
1647291900000|2022-03-14 21:05:00|151402.9|151060.9|151396.6|151054.6|151419.3|151077.3|151391|151049|85
1647292200000|2022-03-14 21:10:00|151403.9|151061.9|151378.2|151036.2|151450.8|151108.8|151318.9|150976.9|259
1647292500000|2022-03-14 21:15:00|151384.2|151042.2|151403.4|151061.4|151443.3|151101.3|151359.4|151017.4|291
1647292800000|2022-03-14 21:20:00|151409.3|151067.3|151407.3|151065.3|151507.3|151165.3|151376.7|151034.7|258
1647293100000|2022-03-14 21:25:00|151404.2|151062.2|151453.1|151111.1|151480.1|151138.1|151380.1|151038.1|298
1647293400000|2022-03-14 21:30:00|151448|151106|151392.1|151050.1|151448|151106|151371.9|151029.9|296
1647293700000|2022-03-14 21:35:00|151420.8|151078.8|151395.9|151053.9|151504.9|151162.9|151332.2|150990.2|135
1647294000000|2022-03-14 21:40:00|151400.8|151058.8|151394.1|151052.1|151513.1|151171.1|151337.4|150995.4|141
1647294300000|2022-03-14 21:45:00|151394.7|151052.7|151383.1|151041.1|151442.2|151100.2|151294.4|150952.4|133
1647294600000|2022-03-14 21:50:00|151377.3|151035.3|151345.2|151003.2|151437.9|151095.9|151330.6|150988.6|293
1647294900000|2022-03-14 21:55:00|151349|151007|151383|151041|151396.4|151054.4|151312.9|150970.9|287
1647295200000|2022-03-14 22:00:00|151352|151010|151403.4|151061.4|151457.1|151115.1|151347.6|151005.6|491
1647295500000|2022-03-14 22:05:00|151401.3|151059.3|151410.8|151068.8|151442.5|151100.5|151381.7|151039.7|164
1647295800000|2022-03-14 22:10:00|151436.1|151094.1|151390.1|151048.1|151436.1|151094.1|151380.4|151038.4|146
1647296100000|2022-03-14 22:15:00|151389.5|151047.5|151402.5|151060.5|151425.2|151083.2|151377.9|151035.9|144
1647296400000|2022-03-14 22:20:00|151423.8|151081.8|151403.3|151061.3|151425.6|151083.6|151381.4|151039.4|112
1647296700000|2022-03-14 22:25:00|151401.9|151059.9|151401.3|151059.3|151444.3|151102.3|151387.1|151045.1|140
1647297000000|2022-03-14 22:30:00|151387.1|151045.1|151393.8|151051.8|151427.1|151085.1|151385.1|151043.1|120
1647297300000|2022-03-14 22:35:00|151401.4|151059.4|151387.7|151045.7|151418.3|151076.3|151384.3|151042.3|133
1647297600000|2022-03-14 22:40:00|151388.2|151046.2|151399.1|151057.1|151431.7|151089.7|151384.4|151042.4|149
1647297900000|2022-03-14 22:45:00|151402.2|151060.2|151390.6|151048.6|151426.5|151084.5|151384.1|151042.1|128
1647298200000|2022-03-14 22:50:00|151389.7|151047.7|151486.6|151144.6|151521.1|151179.1|151384.8|151042.8|200
1647298500000|2022-03-14 22:55:00|151486.2|151144.2|151495.9|151153.9|151561.1|151219.1|151486.2|151144.2|248
1647298800000|2022-03-14 23:00:00|151564.7|151222.7|151521.2|151179.2|151564.7|151222.7|151491.5|151149.5|224
1647299100000|2022-03-14 23:05:00|151526.4|151184.4|151506.1|151164.1|151532.5|151190.5|151479.4|151137.4|123
1647299400000|2022-03-14 23:10:00|151504.4|151162.4|151498.6|151156.6|151531.4|151189.4|151487.5|151145.5|118
1647299700000|2022-03-14 23:15:00|151500|151158|151493|151162.2|151534|151192|151489.1|151147.1|129
1647300000000|2022-03-14 23:20:00|151492.5|151165.3|151534.8|151192.8|151557.6|151215.6|151489|151147|113
1647300300000|2022-03-14 23:25:00|151512.6|151185.1|151487.4|151145.4|151546.3|151204.3|151487.4|151145.4|131
1647300600000|2022-03-14 23:30:00|151486.6|151176.3|151506.5|151164.5|151534.5|151192.5|151484.3|151142.3|146
1647300900000|2022-03-14 23:35:00|151510.5|151168.5|151510|151168|151550.5|151208.5|151485.6|151143.6|118
1647301200000|2022-03-14 23:40:00|151532.1|151190.1|151513.4|151171.4|151532.1|151190.1|151489.3|151147.3|121
1647301500000|2022-03-14 23:45:00|151513.8|151171.8|151505.9|151163.9|151539.8|151197.8|151489.9|151147.9|113
1647301800000|2022-03-14 23:50:00|151503.5|151161.5|151500.1|151158.1|151536.8|151194.8|151487.9|151147.9|130
1647302100000|2022-03-14 23:55:00|151507.8|151165.8|151473.9|151131.9|151563.1|151221.1|151448.4|151116.2|302
1647302400000|2022-03-15 00:00:00|151471.4|151129.4|151429.5|151118.3|151582|151257|151398.6|151088.1|690
1647302700000|2022-03-15 00:05:00|151417.6|151131.3|151426.1|151135.8|151479.8|151212|151342|151091.8|442
1647303000000|2022-03-15 00:10:00|151421.2|151141.8|151276.3|151146.3|151490.4|151181.7|151274.3|151095.6|436
1647303300000|2022-03-15 00:15:00|151276.2|151146.2|151246.5|151116.5|151365.4|151162|151232.5|151072.4|751
1647303600000|2022-03-15 00:20:00|151304.6|151074.4|151239.4|151109.4|151319.3|151130.8|151222|151058.4|687
1647303900000|2022-03-15 00:25:00|151240.9|151110.9|151266.5|151136.5|151342.2|151147.8|151225.1|151053.5|779
1647304200000|2022-03-15 00:30:00|151268.4|151138.4|151334.7|151204.7|151405.5|151215.8|151201.8|151046.6|868
1647304500000|2022-03-15 00:35:00|151335.4|151205.4|151301.1|151171.1|151375.3|151208.5|151260.4|151081.8|903
1647304800000|2022-03-15 00:40:00|151302.4|151172.4|151308.2|151178.2|151398.1|151181.2|151282.6|151105.9|865
1647305100000|2022-03-15 00:45:00|151307.4|151177.4|151315.6|151185.6|151401.6|151203.5|151287.3|151103.3|930
1647305400000|2022-03-15 00:50:00|151354.5|151145.5|151323.4|151193.4|151394.9|151209.9|151301.9|151122.7|964
1647305700000|2022-03-15 00:55:00|151323.7|151193.7|151373.3|151154.3|151410.4|151215.3|151298|151125.7|957
1647306000000|2022-03-15 01:00:00|151362.4|151158.3|151370|151164.8|151402.3|151218.9|151308.5|151136.8|1067
1647306300000|2022-03-15 01:05:00|151374.3|151168.6|151309.2|151179.2|151404.8|151211.1|151296.1|151128|926
1647306600000|2022-03-15 01:10:00|151308.7|151178.7|151306|151176|151378.5|151192|151297.5|151122.1|975
1647306900000|2022-03-15 01:15:00|151306.7|151176.7|151452.2|151322.2|151513.2|151325.7|151293.3|151123.3|1094
1647307200000|2022-03-15 01:20:00|151453.1|151323.1|151436.7|151235.2|151509.1|151323.1|151387.7|151217.5|1121
1647307500000|2022-03-15 01:25:00|151439.6|151227.2|151432.9|151302.9|151497.7|151314.4|151396|151222.3|1152
1647307800000|2022-03-15 01:30:00|151472.9|151263.7|151485|151355|151522|151364.6|151408.3|151253.8|1152
1647308100000|2022-03-15 01:35:00|151484.2|151354.2|151702.2|151572.2|151792.7|151588.1|151476.7|151338.4|1030
1647308400000|2022-03-15 01:40:00|151736.5|151535.6|151670.1|151540.1|151798.5|151581.7|151662.2|151485|884
1647308700000|2022-03-15 01:45:00|151669.2|151539.2|151696.8|151460|151705.9|151548.5|151619.3|151460|1059
1647309000000|2022-03-15 01:50:00|151688.5|151452.3|151687.7|151557.7|151754.6|151557.7|151613.6|151444.4|1094
1647309300000|2022-03-15 01:55:00|151683.7|151553.7|151689.6|151470|151737.8|151555.2|151628.9|151449.4|1063
1647309600000|2022-03-15 02:00:00|151687.5|151475.1|151588.5|151458.5|151703.2|151516.1|151571.7|151414.9|1040
1647309900000|2022-03-15 02:05:00|151628.4|151418.5|151556.5|151344.2|151702.9|151493.3|151472.4|151305.9|1062
1647310200000|2022-03-15 02:10:00|151557.3|151344.3|151496|151274.6|151594|151393.3|151437.6|151268.6|1089
1647310500000|2022-03-15 02:15:00|151469.9|151339.9|151502.4|151372.4|151547.8|151380.6|151432.1|151246.2|1049
1647310800000|2022-03-15 02:20:00|151503.1|151373.1|151507.5|151377.5|151577.8|151438.1|151470.6|151300.1|989
1647311100000|2022-03-15 02:25:00|151507.4|151377.4|151434.6|151304.6|151529.4|151388.3|151416.8|151236.5|771
1647311400000|2022-03-15 02:30:00|151434.4|151304.4|151440.1|151310.1|151516.1|151328.1|151403.2|151239.8|896
1647311700000|2022-03-15 02:35:00|151439.7|151309.7|151360.2|151157.8|151454.7|151309.7|151307.5|151118.4|958
1647312000000|2022-03-15 02:40:00|151367.6|151167|151382.2|151174.6|151398.7|151225.5|151317.2|151129.8|945
1647312300000|2022-03-15 02:45:00|151381.3|151173.1|151325.8|151195.8|151398.9|151230.2|151277.1|151109.6|860
1647312600000|2022-03-15 02:50:00|151325.7|151195.7|151339.8|151209.8|151366.6|151219.6|151299.4|151153.3|821
1647312900000|2022-03-15 02:55:00|151339.9|151209.9|151324.9|151194.9|151388.4|151226.1|151323.4|151149|910
1647313200000|2022-03-15 03:00:00|151326.6|151196.6|151277|151147|151367.8|151197.3|151250.8|151096.9|960
1647313500000|2022-03-15 03:05:00|151275.4|151145.4|151311.7|151104.2|151337|151165.4|151236.5|151074.7|725
1647313800000|2022-03-15 03:10:00|151272.7|151142.7|151316.6|151096.7|151343.1|151177.2|151255|151090.7|631
1647314100000|2022-03-15 03:15:00|151312.4|151093.1|151254.7|151124.7|151328.8|151151.9|151240.7|151073.1|712
1647314400000|2022-03-15 03:20:00|151253.3|151123.3|151116.7|150986.7|151299.3|151140|151106.6|150925.9|727
1647314700000|2022-03-15 03:25:00|151117.4|150987.4|151105.7|150975.7|151153.1|151023.1|151104.6|150974.6|991
1647315000000|2022-03-15 03:30:00|151102.4|150972.4|151179.1|151049.1|151197.5|151067.5|151095.6|150965.6|907
1647315300000|2022-03-15 03:35:00|151177.8|151047.8|151160.5|151030.5|151206.2|151076.2|151136.6|151006.6|960
1647315600000|2022-03-15 03:40:00|151162.8|151032.8|151170.4|151040.4|151215.3|151062.9|151143.5|151006.7|884
1647315900000|2022-03-15 03:45:00|151172.6|151042.6|151189.8|151059.8|151250|151080.5|151170.2|150997|867
1647316200000|2022-03-15 03:50:00|151189.5|151059.5|151170|151040|151232.9|151081.5|151169.4|151006.2|737
1647316500000|2022-03-15 03:55:00|151172.2|151042.2|151186.8|151056.8|151202.9|151072.9|151164.1|151034.1|768
1647316800000|2022-03-15 04:00:00|151186.3|151056.3|151181.1|151051.1|151223.2|151081.7|151175.8|151022.3|840
1647317100000|2022-03-15 04:05:00|151178.6|151048.6|151150.6|151020.6|151195.2|151062.3|151144|150990.1|716
1647317400000|2022-03-15 04:10:00|151148.4|151018.4|151150.3|151020.3|151191.9|151036.2|151133.8|150983.3|661
1647317700000|2022-03-15 04:15:00|151150.8|151020.8|151181|151051|151234|151057.1|151144.9|150978.4|625
1647318000000|2022-03-15 04:20:00|151178.5|151048.5|151174.3|151044.3|151195.9|151065.9|151150.1|151020.1|592
1647318300000|2022-03-15 04:25:00|151173.7|151043.7|151173|151043|151178.9|151048.9|151151.3|151021.3|618
1647318600000|2022-03-15 04:30:00|151178.9|151048.9|151132.6|151002.6|151180.6|151050.6|151124.7|150994.7|556
1647318900000|2022-03-15 04:35:00|151133.1|151003.1|151062.1|150932.1|151137.7|151007.7|151040.7|150895.3|601
1647319200000|2022-03-15 04:40:00|151062.4|150932.4|151070.5|150940.5|151088.1|150958.1|151050.2|150920.2|663
1647319500000|2022-03-15 04:45:00|151070.6|150940.6|151098.8|150968.8|151109.9|150978.6|151065.6|150906.8|611
1647319800000|2022-03-15 04:50:00|151099.8|150969.8|151084.5|150954.5|151126|150988.8|151077.3|150910.4|630
1647320100000|2022-03-15 04:55:00|151085.5|150955.5|151095.5|150965.5|151128.8|150971.2|151077.9|150911.3|816
1647320400000|2022-03-15 05:00:00|151093.7|150963.7|151084.2|150954.2|151154|150984|151080.9|150902.2|867
1647320700000|2022-03-15 05:05:00|151086|150956|151163.1|151033.1|151202.2|151040.2|151079.4|150908.7|981
1647321000000|2022-03-15 05:10:00|151163|151033|151147.4|151017.4|151175.1|151045.1|151140.6|151010.6|1063
1647321300000|2022-03-15 05:15:00|151145.2|151015.2|151124.8|150994.8|151164.8|151034.8|151109.2|150979.2|1000
1647321600000|2022-03-15 05:20:00|151124|150994|151121.6|150991.6|151134.7|151004.7|151107.5|150977.5|825
1647321900000|2022-03-15 05:25:00|151121.4|150991.4|151124.5|150994.5|151138.5|151008.5|151116|150986|744
1647322200000|2022-03-15 05:30:00|151128.6|150998.6|151128.4|150998.4|151137.3|151014.5|151104.5|150978.3|748
1647322500000|2022-03-15 05:35:00|151126.5|150996.5|151168.1|151038.1|151217|151087|151114.7|150984.7|780
1647322800000|2022-03-15 05:40:00|151166.6|151036.6|151233.8|151103.8|151248.7|151118.7|151159.5|151029.5|566
1647323100000|2022-03-15 05:45:00|151232.9|151102.9|151250.7|151120.7|151266.6|151136.6|151212.7|151089.2|709
1647323400000|2022-03-15 05:50:00|151247|151117|151235.8|151105.8|151263.4|151160.3|151214.2|151099.3|351
1647323700000|2022-03-15 05:55:00|151236.2|151106.2|151237|151107|151254.3|151144.5|151220.3|151090.3|484
1647324000000|2022-03-15 06:00:00|151237.3|151107.3|151248.7|151118.7|151268|151154.8|151220|151104.2|629
1647324300000|2022-03-15 06:05:00|151256.1|151126.1|151285.9|151155.9|151301.1|151184.4|151223.6|151104.4|869
1647324600000|2022-03-15 06:10:00|151287.1|151157.1|151295.5|151165.5|151309.5|151179.5|151274.8|151144.8|538
1647324900000|2022-03-15 06:15:00|151299.2|151169.2|151301.1|151171.1|151311.6|151181.6|151235.8|151117.1|721
1647325200000|2022-03-15 06:20:00|151301.7|151171.7|151241|151111|151304|151174|151226|151096|773
1647325500000|2022-03-15 06:25:00|151241.1|151111.1|151243.2|151113.2|151253.9|151123.9|151235|151105|629
1647325800000|2022-03-15 06:30:00|151243.7|151113.7|151293.8|151163.8|151301|151171|151241.3|151111.3|764
1647326100000|2022-03-15 06:35:00|151294.2|151164.2|151244.7|151114.7|151312.8|151182.8|151224|151094|815
1647326400000|2022-03-15 06:40:00|151244.9|151114.9|151255|151125|151296.2|151166.2|151235.4|151105.4|921
1647326700000|2022-03-15 06:45:00|151258|151128|151281.8|151151.8|151290.1|151160.1|151249.6|151119.6|900
1647327000000|2022-03-15 06:50:00|151281.9|151151.9|151362.4|151232.4|151389.1|151259.1|151271.9|151141.9|951
1647327300000|2022-03-15 06:55:00|151362.5|151232.5|151501.2|151371.2|151514.1|151384.1|151346.4|151216.4|988
1647327600000|2022-03-15 07:00:00|151514.8|151384.8|151385.1|151255.1|151599.9|151469.9|151349.1|151236.8|995
1647327900000|2022-03-15 07:05:00|151386.1|151256.1|151293.9|151163.9|151388|151281.8|151259.9|151154.7|980
1647328200000|2022-03-15 07:10:00|151293.8|151163.8|151375.7|151285.7|151396.3|151295.9|151217.7|151109|968
1647328500000|2022-03-15 07:15:00|151374.8|151284.8|151303.6|151173.6|151436.1|151322.9|151272.1|151142.4|999
1647328800000|2022-03-15 07:20:00|151303.9|151173.9|150953.3|150823.3|151303.9|151177.1|150841.7|150711.7|1103
1647329100000|2022-03-15 07:25:00|150952.6|150822.6|150984.7|150854.7|151014.7|150884.7|150900.1|150770.1|1028
1647329400000|2022-03-15 07:30:00|150983.8|150853.8|150991.8|150901.8|151073.8|150971|150975|150851.8|1068
1647329700000|2022-03-15 07:35:00|150991.9|150901.9|151091.8|150961.8|151122.4|151001.5|150986.2|150880.1|907
1647330000000|2022-03-15 07:40:00|151093.2|150963.2|150982.7|150892.7|151122|151013.3|150959.8|150869.8|803
1647330300000|2022-03-15 07:45:00|150982.6|150892.6|151116.6|151026.6|151172.1|151046.2|150911.6|150803|804
1647330600000|2022-03-15 07:50:00|151117.3|151027.3|151105.1|151015.1|151117.3|151027.3|151079.6|150989.6|758
1647330900000|2022-03-15 07:55:00|151105.7|151015.7|151019.1|150929.1|151118.9|151028.9|150974.8|150884.8|945
1647331200000|2022-03-15 08:00:00|151025.7|150935.7|151047.6|150957.6|151117.2|151027.2|150968.4|150878.4|1065
1647331500000|2022-03-15 08:05:00|151047.3|150957.3|151124.6|151034.6|151149.5|151059.5|150986|150885.4|1146
1647331800000|2022-03-15 08:10:00|151126.1|151036.1|151081.4|150991.4|151270.8|151171.9|150984.9|150875.3|1046
1647332100000|2022-03-15 08:15:00|151084.7|150994.7|151062.7|150972.7|151192|151102|151040.6|150950.6|1072
1647332400000|2022-03-15 08:20:00|151062.5|150972.5|150969.6|150879.6|151110|151020|150969.6|150879.6|1049
1647332700000|2022-03-15 08:25:00|150972.6|150882.6|151108.9|151018.9|151112.3|151022.3|150926|150836|1089
1647333000000|2022-03-15 08:30:00|151109.8|151019.8|151229.6|151139.6|151237.6|151147.6|151105.4|151015.4|1076
1647333300000|2022-03-15 08:35:00|151231.4|151141.4|151448.8|151358.8|151475.4|151385.4|151220.7|151130.7|1131
1647333600000|2022-03-15 08:40:00|151449.3|151359.3|151467|151377|151596.9|151506.9|151410.8|151316.2|1073
1647333900000|2022-03-15 08:45:00|151466.8|151376.8|151550.2|151460.2|151572.4|151482.4|151464|151374|961
1647334200000|2022-03-15 08:50:00|151548.7|151458.7|151469.4|151379.4|151578.4|151488.4|151397.6|151307.6|1045
1647334500000|2022-03-15 08:55:00|151470.2|151380.2|151629.5|151539.5|151700.5|151610.5|151466.1|151376.1|884
1647334800000|2022-03-15 09:00:00|151630|151540|151664.6|151574.6|151677.3|151587.3|151532.6|151442.6|944
1647335100000|2022-03-15 09:05:00|151664.2|151574.2|151744.2|151654.2|151810.4|151720.4|151664.1|151574.1|826
1647335400000|2022-03-15 09:10:00|151744.7|151654.7|151586.2|151496.2|151755.9|151665.9|151501.6|151411.6|966
1647335700000|2022-03-15 09:15:00|151583.7|151493.7|151755.9|151665.9|151877.6|151787.6|151582.7|151492.7|963
1647336000000|2022-03-15 09:20:00|151756.7|151666.7|151769.2|151679.2|151822.7|151732.7|151712.7|151622.7|930
1647336300000|2022-03-15 09:25:00|151771.4|151681.4|151722.9|151632.9|151801.1|151711.1|151697|151607|982
1647336600000|2022-03-15 09:30:00|151722|151632|151681.9|151591.9|151823.7|151733.7|151679.4|151589.4|945
1647336900000|2022-03-15 09:35:00|151669|151579|151533.1|151443.1|151702.6|151612.6|151531.6|151441.6|992
1647337200000|2022-03-15 09:40:00|151533.6|151443.6|151466.6|151376.6|151534.5|151444.5|151431.7|151341.7|1065
1647337500000|2022-03-15 09:45:00|151467.9|151377.9|151418.7|151328.7|151468.7|151378.7|151313.2|151223.2|1018
1647337800000|2022-03-15 09:50:00|151420.3|151330.3|151485.2|151395.2|151501.4|151411.4|151362.6|151272.6|980
1647338100000|2022-03-15 09:55:00|151482.6|151392.6|151494.6|151404.6|151560.3|151470.3|151429.9|151339.9|978
1647338400000|2022-03-15 10:00:00|151492.4|151402.4|151387.7|151297.7|151515.2|151425.2|151331.3|151241.3|926
1647338700000|2022-03-15 10:05:00|151387.8|151297.8|151391.8|151301.8|151407.2|151317.2|151338.2|151248.2|927
1647339000000|2022-03-15 10:10:00|151388.2|151298.2|151452.7|151362.7|151512.6|151422.6|151388.2|151298.2|887
1647339300000|2022-03-15 10:15:00|151452.6|151362.6|151509.1|151419.1|151551.8|151461.8|151395.8|151305.8|895
1647339600000|2022-03-15 10:20:00|151509|151419|151515.9|151425.9|151551.5|151460.8|151444.9|151354.9|959
1647339900000|2022-03-15 10:25:00|151516.1|151426.1|151472.3|151382.3|151530.7|151440.7|151457.4|151367.4|787
1647340200000|2022-03-15 10:30:00|151468.9|151378.9|151426.8|151336.8|151471.2|151381.2|151398.9|151308.9|663
1647340500000|2022-03-15 10:35:00|151427.1|151337.1|151426|151336|151432|151342|151273.1|151183.1|946
1647340800000|2022-03-15 10:40:00|151425.7|151335.7|151386.8|151296.8|151474|151384|151384.7|151294.7|828
1647341100000|2022-03-15 10:45:00|151386.5|151296.5|151356.4|151266.4|151411.2|151321.2|151352.7|151262.7|851
1647341400000|2022-03-15 10:50:00|151356.6|151266.6|151263|151173|151423.4|151333.4|151250.5|151160.5|904
1647341700000|2022-03-15 10:55:00|151263.5|151173.5|151421.6|151331.6|151422.4|151332.4|151214.4|151124.4|1025
1647342000000|2022-03-15 11:00:00|151419.1|151329.1|151383.5|151293.5|151424.2|151334.2|151317.1|151227.1|898
1647342300000|2022-03-15 11:05:00|151379.1|151289.1|151370.1|151280.1|151415.9|151325.9|151335.4|151245.4|925
1647342600000|2022-03-15 11:10:00|151369.7|151279.7|151358.7|151268.7|151421.7|151331.7|151333.5|151243.5|843
1647342900000|2022-03-15 11:15:00|151361.1|151271.1|151288.3|151198.3|151362.8|151272.8|151264.2|151174.2|765
1647343200000|2022-03-15 11:20:00|151289.3|151199.3|151363|151273|151398.5|151308.5|151269.2|151179.2|981
1647343500000|2022-03-15 11:25:00|151365.5|151275.5|151413|151323|151434.9|151344.9|151328.3|151238.3|884
1647343800000|2022-03-15 11:30:00|151412.9|151322.9|151348.1|151258.1|151429.5|151339.5|151338.2|151248.2|966
1647344100000|2022-03-15 11:35:00|151354|151264|151438.2|151348.2|151465.3|151375.3|151325.5|151235.5|992
1647344400000|2022-03-15 11:40:00|151471.4|151381.4|151393.2|151303.2|151487.8|151397.8|151383.7|151293.7|965
1647344700000|2022-03-15 11:45:00|151383.9|151293.9|151459.1|151369.1|151475.8|151385.8|151383.9|151293.9|945
1647345000000|2022-03-15 11:50:00|151458.5|151368.5|151364.2|151274.2|151470.7|151380.7|151352.2|151262.2|859
1647345300000|2022-03-15 11:55:00|151364.9|151274.9|151527.7|151437.7|151534.6|151444.6|151349.2|151259.2|717
1647345600000|2022-03-15 12:00:00|151529|151439|151536.2|151446.2|151565.5|151475.5|151504.5|151414.5|1002
1647345900000|2022-03-15 12:05:00|151537.5|151447.5|151506.7|151416.7|151564.8|151474.8|151503.9|151413.9|872
1647346200000|2022-03-15 12:10:00|151504.6|151414.6|151391.6|151301.6|151515|151425|151391|151301|928
1647346500000|2022-03-15 12:15:00|151391.9|151301.9|151321.9|151231.9|151405.6|151315.6|151313.3|151223.3|771
1647346800000|2022-03-15 12:20:00|151312.2|151222.2|151423.7|151333.7|151481.1|151383.8|151261.1|151171.1|932
1647347100000|2022-03-15 12:25:00|151423.5|151333.5|151488.2|151358.2|151511.4|151404.6|151360.2|151270.2|843
1647347400000|2022-03-15 12:30:00|151494.6|151364.6|151386.1|151296.1|151510.6|151404.4|151287.9|151197.9|1095
1647347700000|2022-03-15 12:35:00|151385.8|151295.8|151414.1|151324.1|151497.3|151407.3|151345.9|151255.9|1040
1647348000000|2022-03-15 12:40:00|151413.6|151323.6|151470.3|151380.3|151471|151381|151401.5|151311.5|1082
1647348300000|2022-03-15 12:45:00|151466.7|151376.7|151382.3|151292.3|151512.9|151422.9|151353.7|151263.7|1029
1647348600000|2022-03-15 12:50:00|151379.1|151289.1|151444.6|151354.6|151452.7|151362.7|151370.3|151280.3|1027
1647348900000|2022-03-15 12:55:00|151441.9|151351.9|151479.2|151389.2|151484.9|151394.9|151392.1|151302.1|992
1647349200000|2022-03-15 13:00:00|151481.1|151391.1|151437.1|151347.1|151547.6|151457.6|151426.3|151336.3|1000
1647349500000|2022-03-15 13:05:00|151432.7|151342.7|151323.6|151233.6|151461.6|151371.6|151320.6|151230.6|1023
1647349800000|2022-03-15 13:10:00|151321.2|151231.2|151349.2|151259.2|151374.4|151284.4|151273.3|151183.3|1019
1647350100000|2022-03-15 13:15:00|151348.7|151258.7|151464.7|151374.7|151485.2|151395.2|151315.7|151225.7|1027
1647350400000|2022-03-15 13:20:00|151465.1|151375.1|151458|151368|151483.4|151393.4|151434.5|151344.5|950
1647350700000|2022-03-15 13:25:00|151459.4|151369.4|151407.4|151317.4|151471.2|151381.2|151368|151278|797
1647351000000|2022-03-15 13:30:00|151408.4|151318.4|151442.1|151352.1|151457.9|151367.9|151350.7|151260.7|977
1647351300000|2022-03-15 13:35:00|151442|151352|151284.9|151194.9|151475.3|151385.3|151270.6|151180.6|1034
1647351600000|2022-03-15 13:40:00|151285.1|151195.1|151311.3|151221.3|151346.5|151256.5|151222.9|151132.9|1048
1647351900000|2022-03-15 13:45:00|151312.5|151222.5|151330.3|151240.3|151404.2|151314.2|151295|151205|959
1647352200000|2022-03-15 13:50:00|151331.3|151241.3|151328.2|151238.2|151335.3|151245.3|151279.3|151189.3|955
1647352500000|2022-03-15 13:55:00|151328.8|151238.8|151071|150981|151329.6|151239.6|151065.4|150975.4|978
1647352800000|2022-03-15 14:00:00|151069.6|150979.6|150990.4|150900.4|151081.3|150991.3|150958.6|150868.6|911
1647353100000|2022-03-15 14:05:00|150990.3|150900.3|151224.4|151134.4|151229.9|151139.9|150983.3|150893.3|990
1647353400000|2022-03-15 14:10:00|151226.3|151136.3|151322.5|151232.5|151379.8|151289.8|151204.6|151114.6|1081
1647353700000|2022-03-15 14:15:00|151323.9|151233.9|151120.8|151030.8|151323.9|151233.9|151104.5|151014.5|1091
1647354000000|2022-03-15 14:20:00|151119.3|151029.3|151180.1|151090.1|151227|151137|151116.4|151026.4|956
1647354300000|2022-03-15 14:25:00|151182|151092|151056.4|150966.4|151243.7|151153.7|151055|150965|1042
1647354600000|2022-03-15 14:30:00|151055.4|150965.4|151252.2|151162.2|151272.1|151182.1|151047.3|150957.3|1040
1647354900000|2022-03-15 14:35:00|151253.9|151163.9|151011.8|150921.8|151259.2|151169.2|151011.8|150921.8|1059
1647355200000|2022-03-15 14:40:00|151012.5|150922.5|151073.5|150983.5|151124.3|151020.5|150972.6|150882.6|1033
1647355500000|2022-03-15 14:45:00|151073.1|150983.1|151009.6|150919.6|151080.9|150990.9|150970.7|150880.7|931
1647355800000|2022-03-15 14:50:00|151007.9|150917.9|150959.1|150869.1|151039.7|150949.7|150953.2|150863.2|966
1647356100000|2022-03-15 14:55:00|150959.5|150869.5|151121.4|151031.4|151124.6|151034.6|150954.3|150864.3|889
1647356400000|2022-03-15 15:00:00|151129.2|151039.2|151071|150981|151167.7|151077.7|151067.2|150977.2|968
1647356700000|2022-03-15 15:05:00|151069.4|150979.4|151073.3|150983.3|151104.3|151014.3|151018|150928|856
1647357000000|2022-03-15 15:10:00|151073|150983|151154.6|151064.6|151214.6|151124.6|151071.1|150981.1|832
1647357300000|2022-03-15 15:15:00|151153.3|151063.3|151022.1|150932.1|151184.3|151094.3|151018.6|150928.6|791
1647357600000|2022-03-15 15:20:00|151021.7|150931.7|151069.7|150979.7|151126.1|151036.1|151017.1|150927.1|856
1647357900000|2022-03-15 15:25:00|151068|150978|151041.4|150951.4|151093.2|151003.2|151014.2|150924.2|840
1647358200000|2022-03-15 15:30:00|151042.4|150952.4|150970.3|150880.3|151057.3|150967.3|150873.9|150783.9|837
1647358500000|2022-03-15 15:35:00|150973.4|150883.4|150994.9|150904.9|151013.3|150923.3|150954.7|150864.7|887
1647358800000|2022-03-15 15:40:00|150995.1|150905.1|150842.3|150752.3|151008.1|150918.1|150840.2|150750.2|877
1647359100000|2022-03-15 15:45:00|150843.2|150753.2|150809.4|150719.4|150879.5|150789.5|150797.6|150707.6|949
1647359400000|2022-03-15 15:50:00|150809.1|150719.1|150908.5|150778.5|150929.7|150814.8|150634.3|150544.3|1050
1647359700000|2022-03-15 15:55:00|150912.5|150782.5|151110.7|151020.7|151187.7|151091.5|150894.7|150782.5|1136
1647360000000|2022-03-15 16:00:00|151109.4|151019.4|151163|151073|151175|151085|151076.8|150986.8|992
1647360300000|2022-03-15 16:05:00|151162.3|151072.3|151050.4|150960.4|151173.9|151083.9|150989.5|150899.5|1006
1647360600000|2022-03-15 16:10:00|151048.2|150958.2|151255.6|151165.6|151308.7|151216|151043.7|150928.8|1035
1647360900000|2022-03-15 16:15:00|151256|151166|151268.9|151178.9|151335.7|151245.7|151210.9|151120.9|1024
1647361200000|2022-03-15 16:20:00|151268.5|151178.5|151255.1|151165.1|151347.1|151236|151226.4|151136.4|1093
1647361500000|2022-03-15 16:25:00|151256.5|151166.5|151153.9|151063.9|151261.8|151171.8|151074.6|150984.6|1023
1647361800000|2022-03-15 16:30:00|151153.2|151063.2|151157.3|151067.3|151159.5|151069.5|151121.1|151031.1|926
1647362100000|2022-03-15 16:35:00|151156.5|151066.5|151221.8|151131.8|151306.5|151216.5|151136.5|151046.5|943
1647362400000|2022-03-15 16:40:00|151222.7|151132.7|151357.1|151267.1|151358.4|151268.4|151213.5|151123.5|885
1647362700000|2022-03-15 16:45:00|151357.2|151267.2|151431|151341|151441.4|151351.4|151299|151209|836
1647363000000|2022-03-15 16:50:00|151432|151342|151417.8|151327.8|151484.9|151394.9|151376.7|151286.7|862
1647363300000|2022-03-15 16:55:00|151417.9|151327.9|151335.6|151245.6|151439.2|151349.2|151318.6|151228.6|687
1647363600000|2022-03-15 17:00:00|151333.8|151243.8|151375.5|151285.5|151378.5|151288.5|151244.1|151154.1|850
1647363900000|2022-03-15 17:05:00|151378|151288|151372.6|151282.6|151448.5|151358.5|151364.2|151274.2|774
1647364200000|2022-03-15 17:10:00|151373.1|151283.1|151232.9|151142.9|151415.9|151325.9|151191.9|151101.9|831
1647364500000|2022-03-15 17:15:00|151232.2|151142.2|151140.2|151050.2|151250.3|151160.3|151134.4|151044.4|844
1647364800000|2022-03-15 17:20:00|151138.4|151048.4|151101.9|151011.9|151151.1|151061.1|151087.9|150997.9|768
1647365100000|2022-03-15 17:25:00|151101.8|151011.8|151114.9|151024.9|151122.8|151032.8|151062.9|150972.9|793
1647365400000|2022-03-15 17:30:00|151114.7|151024.7|151280.7|151190.7|151289.1|151199.1|151111.7|151021.7|774
1647365700000|2022-03-15 17:35:00|151280.1|151190.1|151162.6|151072.6|151294.4|151204.4|151154.6|151064.6|807
1647366000000|2022-03-15 17:40:00|151163.2|151073.2|151083|150993|151167.3|151077.3|150999.3|150909.3|764
1647366300000|2022-03-15 17:45:00|151082.3|150992.3|151117|151027|151126.8|151036.8|151068.1|150978.1|714
1647366600000|2022-03-15 17:50:00|151117.3|151027.3|151063.5|150973.5|151117.3|151027.3|151031.1|150941.1|609
1647366900000|2022-03-15 17:55:00|151068.4|150978.4|151166.5|151076.5|151169.2|151079.2|151018.7|150928.7|746
1647367200000|2022-03-15 18:00:00|151165.3|151075.3|151144.4|151054.4|151168.4|151078.4|151065|150975|674
1647367500000|2022-03-15 18:05:00|151141.8|151051.8|151117.1|151027.1|151150.9|151060.9|151094.7|151004.7|774
1647367800000|2022-03-15 18:10:00|151117.9|151027.9|151228.3|151138.3|151236.4|151146.4|151107.4|151017.4|825
1647368100000|2022-03-15 18:15:00|151228.4|151138.4|151348.5|151258.5|151352|151262|151212.7|151122.7|854
1647368400000|2022-03-15 18:20:00|151348.3|151258.3|151353.7|151263.7|151434.7|151324.3|151335.2|151245.2|960
1647368700000|2022-03-15 18:25:00|151352.8|151262.8|151337.6|151247.6|151354.8|151264.8|151324.8|151234.8|962
1647369000000|2022-03-15 18:30:00|151331.7|151241.7|151278.9|151188.9|151382|151292|151271.9|151181.9|911
1647369300000|2022-03-15 18:35:00|151279|151189|151241.3|151151.3|151283.3|151191.2|151217.5|151127.5|816
1647369600000|2022-03-15 18:40:00|151239.3|151149.3|151150.6|151060.6|151242.8|151152.8|151147.2|151037.9|748
1647369900000|2022-03-15 18:45:00|151151|151061|151175.1|151045.1|151192.3|151085.5|151082.6|150976.7|843
1647370200000|2022-03-15 18:50:00|151175.7|151045.7|151115.8|151025.8|151184.8|151056.1|151047.8|150937.9|1002
1647370500000|2022-03-15 18:55:00|151118.5|151028.5|151100.5|151010.5|151190.5|151087.4|151075.9|150984.8|939
1647370800000|2022-03-15 19:00:00|151086.5|150996.5|151107.2|151017.2|151132.7|151022.8|151013|150923|904
1647371100000|2022-03-15 19:05:00|151108.4|151018.4|151082.8|150992.8|151108.4|151018.4|151021.6|150925.8|953
1647371400000|2022-03-15 19:10:00|151077.7|150987.7|151062.3|150972.3|151114.1|151018.9|151028.5|150916.8|899
1647371700000|2022-03-15 19:15:00|151062.8|150972.8|150954.5|150864.5|151068.4|150974.8|150933.1|150843.1|877
1647372000000|2022-03-15 19:20:00|150953.7|150863.7|151005.1|150875.1|151044.4|150939.6|150944.2|150830.2|870
1647372300000|2022-03-15 19:25:00|151005.5|150875.5|150994.1|150864.1|151025|150908.6|150965.5|150835.5|870
1647372600000|2022-03-15 19:30:00|150993.1|150863.1|151015.1|150885.1|151017.5|150898|150951.9|150843.3|692
1647372900000|2022-03-15 19:35:00|151015|150885|151044.1|150954.1|151074.8|150969.7|151012.9|150882.9|716
1647373200000|2022-03-15 19:40:00|151043.9|150953.9|151107.7|151017.7|151150.3|151037.5|151038.4|150927.6|729
1647373500000|2022-03-15 19:45:00|151108|151018|151124.7|150994.7|151167.4|151071.5|151104.9|150991.5|738
1647373800000|2022-03-15 19:50:00|151128.2|150998.2|151006.4|150876.4|151132.7|151002.7|150975.2|150860.8|841
1647374100000|2022-03-15 19:55:00|151003.4|150873.4|151035.3|150905.3|151038.5|150929.4|150939.4|150809.4|902
1647374400000|2022-03-15 20:00:00|151036.6|150906.6|151066.8|150936.8|151082.8|150969.5|151001.8|150887.6|838
1647374700000|2022-03-15 20:05:00|151065.3|150935.3|151136.4|151006.4|151143.1|151029|151041.9|150930.4|830
1647375000000|2022-03-15 20:10:00|151137.6|151007.6|151174.2|151044.2|151177.3|151075.2|151108.1|150999|688
1647375300000|2022-03-15 20:15:00|151174.1|151044.1|151178.8|151048.8|151189.1|151079.3|151136.7|151026.5|625
1647375600000|2022-03-15 20:20:00|151178.3|151048.3|151235.1|151105.1|151243.8|151113.8|151171.8|151047|448
1647375900000|2022-03-15 20:25:00|151234.1|151104.1|151183.3|151053.3|151253.8|151123.8|151178.3|151048.3|632
1647376200000|2022-03-15 20:30:00|151180.3|151050.3|151162.1|151032.1|151185.5|151055.5|151149.1|151019.1|363
1647376500000|2022-03-15 20:35:00|151163|151033|151133.3|151003.3|151175.4|151045.4|151116.1|150986.1|411
1647376800000|2022-03-15 20:40:00|151129.3|150999.3|151151.7|150948.6|151193.1|151013.7|151103.1|150919.3|320
1647377100000|2022-03-15 20:45:00|151107.1|150977.1|151106.4|150976.4|151229.2|151004.2|151076.3|150897.4|178
1647377400000|2022-03-15 20:50:00|151114.7|150984.7|151118.1|150874|151239.6|150997.5|151058.1|150829.3|337
1647377700000|2022-03-15 20:55:00|151115.5|150874.7|151267.2|150925.2|151267.2|150925.2|151022.7|150775.2|326
1647378000000|2022-03-15 21:00:00|151265.2|150923.2|151197|150855|151288.9|150946.9|151182.6|150840.6|43
1647378300000|2022-03-15 21:05:00|151190.3|150848.3|151168.5|150826.5|151196|150854|151101|150759|28
1647378600000|2022-03-15 21:10:00|151202.1|150860.1|151070.4|150728.4|151202.1|150860.1|151045.1|150703.1|13
1647378900000|2022-03-15 21:15:00|151155.6|150813.6|151197.6|150855.6|151261.1|150919.1|151122|150780|56
1647379200000|2022-03-15 21:20:00|151098.2|150756.2|151163.2|150821.2|151163.2|150821.2|151070.4|150728.4|3
1647379500000|2022-03-15 21:25:00|151196|150854|151091.2|150749.2|151196|150854|151078.1|150736.1|6
1647380100000|2022-03-15 21:35:00|151181|150839|151267|150925|151267|150925|151164|150822|91
1647380400000|2022-03-15 21:40:00|151078|150736|151143|150801|151172|150830|151078|150736|10
1647380700000|2022-03-15 21:45:00|151222.3|150880.3|151231.4|150889.4|151238|150896|151102.4|150760.4|92
1647381000000|2022-03-15 21:50:00|151241.4|150899.4|151217.8|150875.8|151254.4|150912.4|151131.5|150789.5|83
1647381300000|2022-03-15 21:55:00|151213.2|150871.2|151116.4|150774.4|151275.9|150933.9|151017.3|150675.3|343
1647381600000|2022-03-15 22:00:00|151074.8|150732.8|151121|150779|151121|150779|151074.6|150732.6|4
1647381900000|2022-03-15 22:05:00|151097.7|150755.7|151147.4|150805.4|151147.4|150805.4|151097.7|150755.7|16
1647382200000|2022-03-15 22:10:00|151175.8|150833.8|151189.4|150847.4|151217.7|150875.7|151127.2|150785.2|504
1647382500000|2022-03-15 22:15:00|151184.3|150842.3|151203.5|150861.5|151233.8|150891.8|151089.5|150747.5|287
1647382800000|2022-03-15 22:20:00|151202.2|150860.2|151207.5|150865.5|151251.5|150909.5|151100.7|150758.7|211
1647383100000|2022-03-15 22:25:00|151205.3|150863.3|151128.8|150786.8|151246.7|150904.7|151097.8|150755.8|247
1647383400000|2022-03-15 22:30:00|151124.6|150782.6|151143.8|150801.8|151219.3|150877.3|151122.2|150780.2|129
1647383700000|2022-03-15 22:35:00|151149.5|150807.5|151165.9|150823.9|151221|150879|151073.1|150731.1|157
1647384000000|2022-03-15 22:40:00|151149.3|150807.3|151132.5|150790.5|151227.8|150885.8|151040.3|150698.3|111
1647384300000|2022-03-15 22:45:00|151051.8|150709.8|151190.2|150848.2|151225|150883|151051.8|150709.8|130
1647384600000|2022-03-15 22:50:00|151197.3|150855.3|151148.2|150806.2|151218.7|150876.7|151046.7|150704.7|112
1647384900000|2022-03-15 22:55:00|151119.8|150777.8|151147.2|150805.2|151222.9|150880.9|151046.1|150704.1|110
1647385200000|2022-03-15 23:00:00|151138.7|150796.7|151204.5|150862.5|151227.3|150885.3|151126.3|150784.3|562
1647385500000|2022-03-15 23:05:00|151200|150858|151220|150878|151252|150910|151158.2|150816.2|606
1647385800000|2022-03-15 23:10:00|151212.4|150870.4|151170.5|150828.5|151334.4|150992.4|151146|150804|647
1647386100000|2022-03-15 23:15:00|151168.6|150826.6|151129.1|150787.1|151248.2|150906.2|151106.7|150764.7|680
1647386400000|2022-03-15 23:20:00|151149.7|150807.7|151161.6|150819.6|151329.6|150987.6|151083.6|150741.6|760
1647386700000|2022-03-15 23:25:00|151152.1|150810.1|151167.6|150825.6|151216|150874|151071.3|150729.3|756
1647387000000|2022-03-15 23:30:00|151165|150823|151168.3|150826.3|151221|150879|151061.7|150719.7|549
1647387300000|2022-03-15 23:35:00|151169.2|150827.2|151095.9|150753.9|151231.7|150889.7|151063.1|150721.1|527
1647387600000|2022-03-15 23:40:00|151116.4|150774.4|151180.9|150838.9|151241.5|150899.5|151108.2|150766.2|762
1647387900000|2022-03-15 23:45:00|151162.1|150820.1|151143.6|150801.6|151227.7|150885.7|151108.6|150766.6|784
1647388200000|2022-03-15 23:50:00|151133.9|150791.9|151226.3|150884.3|151230.7|150888.7|151095.1|150753.1|726
1647388500000|2022-03-15 23:55:00|151226.1|150884.1|151223.6|150881.6|151291.1|150949.1|151135.5|150793.5|430
1647388800000|2022-03-16 00:00:00|151221.3|150879.3|151219.8|150877.8|151289.4|150947.4|151101.7|150759.7|518
1647389100000|2022-03-16 00:05:00|151217.2|150875.2|151200.3|150858.3|151281.2|150939.2|151089|150747|508
1647389400000|2022-03-16 00:10:00|151203|150861|151218|150876|151254.6|150912.6|151066.9|150724.9|464
1647389700000|2022-03-16 00:15:00|151125.9|150783.9|151123.1|150781.1|151265.9|150923.9|151098|150756|1035
1647390000000|2022-03-16 00:20:00|151123.5|150781.5|151206.9|150864.9|151283.4|150941.4|151082.3|150740.3|925
1647390300000|2022-03-16 00:25:00|151205.6|150863.6|151204.4|150862.4|151244.5|150902.5|151092.9|150750.9|477
1647390600000|2022-03-16 00:30:00|151213.1|150871.1|151116.4|150774.4|151213.1|150871.1|151087.7|150745.7|373
1647390900000|2022-03-16 00:35:00|151119.8|150777.8|151169.6|150827.6|151226.1|150884.1|151100.2|150758.2|402
1647391200000|2022-03-16 00:40:00|151166.1|150824.1|151163.4|150821.4|151333.1|150991.1|150934.4|150592.4|514
1647391500000|2022-03-16 00:45:00|151145.4|150803.4|151118.6|150776.6|151249.5|150907.5|151068.1|150726.1|766
1647391800000|2022-03-16 00:50:00|151108.6|150766.6|151190.6|150848.6|151357.5|151015.5|151031.8|150689.8|858
1647392100000|2022-03-16 00:55:00|151192.5|150850.5|151458.8|151186.5|151558.4|151259.1|151190.5|150848.5|899
1647392400000|2022-03-16 01:00:00|151437.7|151198.2|151449.2|151191.9|151527.6|151296.2|151356.9|151083.2|626
1647392700000|2022-03-16 01:05:00|151452.7|151193|151450.1|151194|151477.4|151270|151370.9|151170.8|434
1647393000000|2022-03-16 01:10:00|151443.3|151197.3|151390.1|151260.1|151475.1|151265.1|151380.6|151168.6|235
1647393300000|2022-03-16 01:15:00|151390.7|151260.7|151381.4|151251.4|151477.3|151262.1|151375.5|151174.3|465
1647393600000|2022-03-16 01:20:00|151380.5|151250.5|151412.8|151205.7|151455.4|151260.8|151374.9|151168.7|417
1647393900000|2022-03-16 01:25:00|151376.6|151246.6|151449.5|151182|151472|151282.4|151373|151168.5|555
1647394200000|2022-03-16 01:30:00|151449.2|151196.2|151447.4|151214.6|151517.6|151242.1|151433.3|151174.3|830
1647394500000|2022-03-16 01:35:00|151452.1|151210.6|151457.3|151211.6|151495.5|151265.2|151388.5|151165.9|504
1647394800000|2022-03-16 01:40:00|151458|151212.7|151415.8|151212.7|151482.7|151276.3|151370|151158.8|356
1647395100000|2022-03-16 01:45:00|151417.4|151214.9|151464|151200.7|151485.8|151273.3|151366.4|151101|487
1647395400000|2022-03-16 01:50:00|151461.9|151205.4|151132.3|150816.9|151461.9|151259.2|151120.7|150778.7|730
1647395700000|2022-03-16 01:55:00|151126.5|150819.8|151121.3|150779.3|151198.8|150905.3|151026|150768.3|527
1647396000000|2022-03-16 02:00:00|151153.8|150811.8|151223.7|150912.4|151235.1|150938|151108.1|150800.9|936
1647396300000|2022-03-16 02:05:00|151214.5|150872.5|151207.1|150934.8|151243.6|150992|151180.8|150872.5|489
1647396600000|2022-03-16 02:10:00|151210.7|150948.3|151200.7|150945|151217.7|151015.7|151085.1|150863.9|581
1647396900000|2022-03-16 02:15:00|151197.2|150941.1|151274.5|150949.6|151329.4|151033.3|151130.7|150908.6|540
1647397200000|2022-03-16 02:20:00|151270.1|150967.6|151267|151137|151343.3|151154.4|151236.5|150944.8|442
1647397500000|2022-03-16 02:25:00|151312.4|151110.1|151305.4|151063.1|151321.9|151158|151243.8|151059.4|347
1647397800000|2022-03-16 02:30:00|151314.7|151085.3|151271.2|151043.2|151348.5|151165.8|151230.2|151007.2|740
1647398100000|2022-03-16 02:35:00|151272.1|151043.3|151211.6|150902.1|151301.7|151116.7|151147.5|150876.3|463
1647398400000|2022-03-16 02:40:00|151211.7|150913.1|151266.5|150959.7|151293.9|151001.8|151188.7|150896.8|504
1647398700000|2022-03-16 02:45:00|151232.1|150959.2|151186.3|151056.3|151292.6|151066.7|151178.8|150885.8|660
1647399000000|2022-03-16 02:50:00|151187.2|151057.2|151235.2|151021.4|151252.4|151072.4|151184|150978|345
1647399300000|2022-03-16 02:55:00|151240.5|151023.5|151229.9|150987.6|151269.4|151073.9|151157.8|150970.2|604
1647399600000|2022-03-16 03:00:00|151221.5|150996.4|151235.2|150965.1|151301|151094.6|151185.1|150958.1|908
1647399900000|2022-03-16 03:05:00|151234.2|150960.1|151235.2|150965.6|151272.1|151018.3|151212|150939.9|1022
1647400200000|2022-03-16 03:10:00|151233.9|150987.8|151328.3|151068.8|151373.2|151147.4|151182.1|150926.7|972
1647400500000|2022-03-16 03:15:00|151332.1|151065.8|151288.7|151055.9|151340.1|151144.7|151238.8|150980.6|830
1647400800000|2022-03-16 03:20:00|151293.2|151065.7|151321.2|151043|151352.2|151135.2|151255|151002.5|754
1647401100000|2022-03-16 03:25:00|151321.3|151042.9|151259|151023.6|151361.1|151066.1|151188.8|150982.2|900
1647401400000|2022-03-16 03:30:00|151196.1|151021.7|151243.9|151031.9|151275.5|151083.9|151190.5|151012.4|393
1647401700000|2022-03-16 03:35:00|151245.1|151034.6|151278.3|151024|151290.2|151086.5|151188.4|151010.9|284
1647402000000|2022-03-16 03:40:00|151256.5|151044.9|151198.1|151068.1|151306.7|151092.6|151159.2|150968.8|294
1647402300000|2022-03-16 03:45:00|151197.2|151067.2|151202|151072|151256.4|151078.6|151179.2|150992.1|261
1647402600000|2022-03-16 03:50:00|151239.5|151033.8|151204.8|151074.8|151255|151086|151176.6|150993.2|167
1647402900000|2022-03-16 03:55:00|151243.7|151037.6|151193|151063|151249.9|151077.5|151181.4|151005|282
1647403200000|2022-03-16 04:00:00|151217.9|151006.2|151270.1|151028.2|151323.5|151078.9|151181.6|151001.3|408
1647403500000|2022-03-16 04:05:00|151269|151028.1|151289.1|151057.7|151323.6|151112.4|151205.8|151002.7|768
1647403800000|2022-03-16 04:10:00|151286.9|151057.1|151268|151041.9|151318|151111.6|151213.4|150991.6|836
1647404100000|2022-03-16 04:15:00|151268.1|151043.4|151272.5|151045.7|151308.6|151099.4|151211.6|150998.1|250
1647404400000|2022-03-16 04:20:00|151274.3|151039.6|151355.5|151078.2|151380.3|151107|151214.8|151021.2|176
1647404700000|2022-03-16 04:25:00|151362.6|151080.1|151349.5|151113.6|151392|151171.2|151290.3|151046.8|285
1647405000000|2022-03-16 04:30:00|151353.2|151111.1|151321.2|151111.8|151364.4|151166.7|151279.6|151046.5|333
1647405300000|2022-03-16 04:35:00|151329.5|151101.5|151299.2|151094.8|151346.1|151165.6|151260.6|151066|265
1647405600000|2022-03-16 04:40:00|151297.4|151090.8|151299.5|151079.3|151365|151144.9|151256.7|151065.5|511
1647405900000|2022-03-16 04:45:00|151301.4|151077.7|151309.8|151104.7|151350.6|151159|151252.9|151049.4|565
1647406200000|2022-03-16 04:50:00|151309.7|151102.4|151335.1|151119|151375|151167.1|151266.9|151054.8|174
1647406500000|2022-03-16 04:55:00|151346.5|151111|151332.9|151127.5|151359.7|151181.7|151265.3|151059|207
1647406800000|2022-03-16 05:00:00|151293.9|151163.9|151299.8|151169.8|151360.5|151171.8|151289.9|151083.9|268
1647407100000|2022-03-16 05:05:00|151297.1|151167.1|151296.3|151024.5|151382.2|151174.2|151219.2|150999.3|589
1647407400000|2022-03-16 05:10:00|151295.6|151024.6|151171.8|150852.6|151304.8|151047.3|151041.6|150802.1|923
1647407700000|2022-03-16 05:15:00|151133.9|150850.4|151148.3|150806.3|151183.3|150904.2|151075.8|150760.6|1013
1647408000000|2022-03-16 05:20:00|151132.6|150803.7|151143.7|150804.2|151172.6|150840.4|151039|150768.1|842
1647408300000|2022-03-16 05:25:00|151144.3|150804.5|151180.4|150838.4|151180.4|150859.4|150819.9|150548.2|625
1647408600000|2022-03-16 05:30:00|151142.6|150800.6|150879.7|150564.1|151227.3|150885.3|150787.5|150445.5|920
1647408900000|2022-03-16 05:35:00|150894.7|150552.7|150822.5|150604.2|150972.9|150693.4|150725.9|150517.1|682
1647409200000|2022-03-16 05:40:00|150772.1|150642.1|150789|150659|150914.8|150691.3|150767.3|150577.8|627
1647409500000|2022-03-16 05:45:00|150786.1|150656.1|150743.5|150503.4|150844|150673.1|150660.5|150400|907
1647409800000|2022-03-16 05:50:00|150745.1|150522.6|150675.6|150545.6|150786|150579.5|150649.7|150460.5|705
1647410100000|2022-03-16 05:55:00|150683|150553|150628.6|150498.6|150768.7|150556.8|150574.1|150384|624
1647410400000|2022-03-16 06:00:00|150610.5|150480.5|150617|150487|150742.5|150565.9|150576|150427|625
1647410700000|2022-03-16 06:05:00|150613.7|150483.7|150683.5|150553.5|150746.5|150584|150613.6|150453.4|524
1647411000000|2022-03-16 06:10:00|150677.2|150547.2|150667.9|150537.9|150709|150574.7|150639.9|150499.9|510
1647411300000|2022-03-16 06:15:00|150671.1|150541.1|150695.1|150565.1|150695.1|150565.1|150622.9|150481|472
1647411600000|2022-03-16 06:20:00|150696.2|150566.2|150834.1|150704.1|150851.8|150721.8|150693.1|150563.1|518
1647411900000|2022-03-16 06:25:00|150834.5|150704.5|150846.3|150716.3|150852.2|150722.2|150818.1|150688.1|394
1647412200000|2022-03-16 06:30:00|150846.1|150716.1|150838.5|150708.5|150879.8|150749.8|150812.5|150682.5|485
1647412500000|2022-03-16 06:35:00|150841.4|150711.4|150846.1|150716.1|150871|150741|150830.7|150700.7|492
1647412800000|2022-03-16 06:40:00|150842.1|150712.1|150832.6|150702.6|150872.2|150742.2|150819.6|150689.6|690
1647413100000|2022-03-16 06:45:00|150832.2|150702.2|150773.3|150643.3|150842.6|150712.6|150773.3|150643.3|907
1647413400000|2022-03-16 06:50:00|150768.4|150638.4|150734.5|150604.5|150811.2|150681.2|150698.4|150568.4|742
1647413700000|2022-03-16 06:55:00|150735.5|150605.5|150724.3|150594.3|150736.5|150606.5|150704.3|150574.3|692
1647414000000|2022-03-16 07:00:00|150719.9|150589.9|150714.4|150624.4|150761.6|150648.9|150684.5|150577.8|816
1647414300000|2022-03-16 07:05:00|150715.9|150625.9|150725|150635|150753.5|150663.5|150702.3|150593.7|718
1647414600000|2022-03-16 07:10:00|150723.3|150633.3|150730.7|150640.7|150756.8|150664.8|150681.2|150577|709
1647414900000|2022-03-16 07:15:00|150729.8|150639.8|150970.8|150880.8|151066|150936|150729.3|150639.3|756
1647415200000|2022-03-16 07:20:00|150971|150881|151024.5|150934.5|151096.1|150991.3|150941.8|150851.8|912
1647415500000|2022-03-16 07:25:00|151021.1|150931.1|150970.5|150880.5|151029.1|150939|150970.2|150866.3|840
1647415800000|2022-03-16 07:30:00|150971.3|150881.3|151131.6|151041.6|151177.7|151087.7|150970.9|150880.9|883
1647416100000|2022-03-16 07:35:00|151130.5|151040.5|151011.9|150921.9|151158.6|151052.9|151005.5|150915.5|776
1647416400000|2022-03-16 07:40:00|151012.5|150922.5|150870.5|150780.5|151051.3|150943|150866|150773.2|713
1647416700000|2022-03-16 07:45:00|150867.6|150777.6|150957.3|150867.3|151055.9|150955.1|150867.6|150777.6|833
1647417000000|2022-03-16 07:50:00|150958.3|150868.3|150981.5|150891.5|151022.6|150932.6|150871.8|150762.2|856
1647417300000|2022-03-16 07:55:00|150983.9|150893.9|150933.7|150803.7|151028.5|150925|150882.9|150766|982
1647417600000|2022-03-16 08:00:00|150941.7|150811.7|150836.4|150746.4|151000.7|150890.1|150788.7|150698.7|1080
1647417900000|2022-03-16 08:05:00|150838.8|150748.8|150695.5|150605.5|150840.6|150750.6|150630.5|150540.5|996
1647418200000|2022-03-16 08:10:00|150695.8|150605.8|150771.8|150681.8|150784.4|150694.4|150598.3|150508.3|983
1647418500000|2022-03-16 08:15:00|150771.6|150681.6|150500.7|150410.7|150781.1|150691.1|150474.6|150384.6|1085
1647418800000|2022-03-16 08:20:00|150493.5|150403.5|150579.9|150489.9|150710.4|150620.4|150493.5|150403.5|1144
1647419100000|2022-03-16 08:25:00|150579.1|150489.1|150650.7|150560.7|150675.9|150585.9|150515.6|150425.6|1120
1647419400000|2022-03-16 08:30:00|150649.2|150559.2|150521|150431|150707.9|150617.9|150466|150376|1100
1647419700000|2022-03-16 08:35:00|150522.4|150432.4|150535.8|150445.8|150550.1|150460.1|150466.6|150376.6|1113
1647420000000|2022-03-16 08:40:00|150533.8|150443.8|150729.2|150639.2|150770.7|150664.4|150533.8|150443.8|1049
1647420300000|2022-03-16 08:45:00|150730.9|150640.9|150731.5|150641.5|150765.9|150675.9|150637.1|150547.1|983
1647420600000|2022-03-16 08:50:00|150732.6|150642.6|150774|150684|150781.3|150691.3|150688.7|150598.7|988
1647420900000|2022-03-16 08:55:00|150776.4|150686.4|150928.5|150838.5|150938.2|150848.2|150694.6|150604.6|1088
1647421200000|2022-03-16 09:00:00|150928.6|150838.6|150830.3|150740.3|150985.6|150895.6|150825.6|150731.1|908
1647421500000|2022-03-16 09:05:00|150833.6|150743.6|150852.5|150762.5|150877.3|150787.3|150773.8|150683.8|939
1647421800000|2022-03-16 09:10:00|150853.9|150763.9|150764.6|150674.6|150854.3|150764.3|150707|150617|893
1647422100000|2022-03-16 09:15:00|150764|150674|150786.6|150696.6|150796.3|150706.3|150715.3|150625.3|872
1647422400000|2022-03-16 09:20:00|150786|150696|150756.1|150666.1|150843.2|150753.2|150754.1|150664.1|950
1647422700000|2022-03-16 09:25:00|150756|150666|150695.8|150605.8|150762.4|150672.4|150692.2|150602.2|814
1647423000000|2022-03-16 09:30:00|150695.4|150605.4|150818.6|150728.6|150843.8|150753.8|150677.1|150587.1|898
1647423300000|2022-03-16 09:35:00|150818.7|150728.7|150893.9|150803.9|150929.4|150839.4|150814.2|150724.2|936
1647423600000|2022-03-16 09:40:00|150892.4|150802.4|151012.8|150922.8|151056.4|150966.4|150815.5|150725.5|940
1647423900000|2022-03-16 09:45:00|151010.8|150920.8|150993.9|150903.9|151014.8|150924.8|150941.4|150851.4|920
1647424200000|2022-03-16 09:50:00|150994.9|150904.9|150991.7|150901.7|150996.3|150906.3|150954|150864|846
1647424500000|2022-03-16 09:55:00|150992.5|150902.5|150977.2|150887.2|150993.8|150903.8|150960.9|150870.9|767
1647424800000|2022-03-16 10:00:00|150977.5|150887.5|150851.3|150761.3|150999|150909|150833.1|150743.1|887
1647425100000|2022-03-16 10:05:00|150851.6|150761.6|150789.8|150699.8|150874.7|150784.7|150789.4|150699.4|936
1647425400000|2022-03-16 10:10:00|150790.4|150700.4|150414.6|150324.6|150793.6|150703.6|150356.1|150234.7|1119
1647425700000|2022-03-16 10:15:00|150416.4|150326.4|150434.4|150344.4|150567.3|150453.1|150412.3|150322.3|1067
1647426000000|2022-03-16 10:20:00|150433.7|150343.7|150447.4|150357.4|150519|150420.1|150414.2|150324.2|1012
1647426300000|2022-03-16 10:25:00|150446|150356|150367.5|150277.5|150488.3|150384.1|150354.7|150264.7|732
1647426600000|2022-03-16 10:30:00|150365.6|150275.6|150336.7|150246.7|150433.2|150343.2|150302.3|150212.3|766
1647426900000|2022-03-16 10:35:00|150336.5|150246.5|150370.5|150280.5|150381.5|150291.5|150262.6|150172.6|902
1647427200000|2022-03-16 10:40:00|150371.5|150281.5|150174.3|150084.3|150381.6|150291.6|150168.2|150078.2|1003
1647427500000|2022-03-16 10:45:00|150173.8|150083.8|150116.5|150026.5|150175.8|150085.8|150076.1|149986.1|921
1647427800000|2022-03-16 10:50:00|150115.3|150025.3|150106.9|150016.9|150122.2|150032.2|150067.2|149977.2|947
1647428100000|2022-03-16 10:55:00|150104.5|150014.5|150162.3|150032.3|150194.2|150093.5|150101.6|149986.4|928
1647428400000|2022-03-16 11:00:00|150172.7|150042.7|150142.2|150052.2|150220.8|150115.4|150125.7|150019.9|932
1647428700000|2022-03-16 11:05:00|150142.8|150052.8|150101.1|150011.1|150146.8|150056.8|150043.1|149953.1|928
1647429000000|2022-03-16 11:10:00|150101.9|150011.9|150154.4|150064.4|150161.5|150071.5|150076.8|149986.8|880
1647429300000|2022-03-16 11:15:00|150154.5|150064.5|150155.7|150065.7|150163.4|150073.4|150122.4|150032.4|754
1647429600000|2022-03-16 11:20:00|150155.9|150065.9|150192.3|150102.3|150265|150175|150150.7|150060.7|625
1647429900000|2022-03-16 11:25:00|150192.4|150102.4|150100.6|150010.6|150198.1|150108.1|150089.5|149999.5|787
1647430200000|2022-03-16 11:30:00|150098.9|150008.9|150013.5|149923.5|150103.7|150013.7|150000.7|149910.7|1004
1647430500000|2022-03-16 11:35:00|150009.1|149919.1|150035.1|149945.1|150081.3|149991.3|150001.4|149911.4|746
1647430800000|2022-03-16 11:40:00|150039.1|149949.1|150079.6|149989.6|150117.1|150027.1|150023.3|149933.3|780
1647431100000|2022-03-16 11:45:00|150077.8|149987.8|150097|150007|150119.5|150029.5|150075.9|149985.9|660
1647431400000|2022-03-16 11:50:00|150095.8|150005.8|150090.7|150000.7|150117.7|150027.7|150090|150000|676
1647431700000|2022-03-16 11:55:00|150091|150001|150203.2|150113.2|150205.7|150115.7|150086.6|149996.6|706
1647432000000|2022-03-16 12:00:00|150199.7|150109.7|150253.2|150163.2|150264.6|150174.6|150175.6|150085.6|886
1647432300000|2022-03-16 12:05:00|150252.2|150162.2|150184.7|150094.7|150271.3|150181.3|150147.4|150057.4|819
1647432600000|2022-03-16 12:10:00|150184.2|150094.2|150257.3|150167.3|150285.1|150195.1|150151.4|150061.4|884
1647432900000|2022-03-16 12:15:00|150258.5|150168.5|150387.7|150297.7|150389.8|150299.8|150189.9|150099.9|843
1647433200000|2022-03-16 12:20:00|150391.1|150301.1|150406.6|150316.6|150475.1|150385.1|150365.7|150275.7|991
1647433500000|2022-03-16 12:25:00|150403.5|150313.5|150290.4|150160.4|150431.4|150341.4|150222.9|150108.7|1014
1647433800000|2022-03-16 12:30:00|150336.9|150136.3|150211.1|150121.1|150356.8|150209.9|150208.8|150118.8|960
1647434100000|2022-03-16 12:35:00|150211.2|150121.2|150272.5|150182.5|150327.3|150237.3|150163.8|150073.8|1035
1647434400000|2022-03-16 12:40:00|150286.6|150196.6|150335.1|150245.1|150360.6|150270.6|150256.2|150166.2|999
1647434700000|2022-03-16 12:45:00|150335|150245|150244.5|150154.5|150345.3|150255.3|150233.5|150143.5|1045
1647435000000|2022-03-16 12:50:00|150245.1|150155.1|150453.9|150363.9|150455.6|150365.6|150244.4|150154.4|1030
1647435300000|2022-03-16 12:55:00|150454.5|150364.5|150424.5|150334.5|150461|150371|150385.7|150295.7|954
1647435600000|2022-03-16 13:00:00|150424.3|150334.3|150519.9|150429.9|150519.9|150429.9|150351.6|150261.6|955
1647435900000|2022-03-16 13:05:00|150518.3|150428.3|150453.2|150363.2|150593.8|150503.8|150432.3|150342.3|958
1647436200000|2022-03-16 13:10:00|150452.7|150362.7|150638.5|150548.5|150642.5|150552.5|150451.4|150361.4|613
1647436500000|2022-03-16 13:15:00|150642.3|150552.3|150528.4|150438.4|150674|150584|150502.4|150412.4|928
1647436800000|2022-03-16 13:20:00|150537.8|150447.8|150433.3|150343.3|150592.3|150502.3|150433.1|150343.1|942
1647437100000|2022-03-16 13:25:00|150431.2|150341.2|150568.7|150478.7|150572.8|150482.8|150420.1|150330.1|939
1647437400000|2022-03-16 13:30:00|150567.5|150477.5|150441.5|150351.5|150646.6|150556.6|150441.5|150351.5|1025
1647437700000|2022-03-16 13:35:00|150439|150349|150298.5|150208.5|150444|150354|150264.3|150174.3|1027
1647438000000|2022-03-16 13:40:00|150303.1|150213.1|150293.3|150203.3|150351.1|150261.1|150174.7|150084.7|1081
1647438300000|2022-03-16 13:45:00|150293.4|150203.4|150188.9|150098.9|150316.1|150226.1|150164.4|150074.4|1037
1647438600000|2022-03-16 13:50:00|150189|150099|150371.2|150281.2|150392.4|150302.4|150164.6|150074.6|1009
1647438900000|2022-03-16 13:55:00|150369.7|150279.7|150340|150250|150369.7|150279.7|150305.7|150215.7|1035
1647439200000|2022-03-16 14:00:00|150340.6|150250.6|150484.8|150394.8|150502|150412|150306.8|150216.8|1023
1647439500000|2022-03-16 14:05:00|150487|150397|150321.5|150231.5|150496.4|150406.4|150287.2|150197.2|959
1647439800000|2022-03-16 14:10:00|150322.6|150232.6|150198.1|150108.1|150448|150358|150189.1|150099.1|923
1647440100000|2022-03-16 14:15:00|150198.2|150108.2|149902.8|149812.8|150201.5|150111.5|149818.7|149728.7|1106
1647440400000|2022-03-16 14:20:00|149904.4|149814.4|149761.2|149671.2|149917.5|149827.5|149711.5|149621.5|1106
1647440700000|2022-03-16 14:25:00|149761.1|149671.1|149840.4|149750.4|149851|149761|149740.2|149650.2|1031
1647441000000|2022-03-16 14:30:00|149840.9|149750.9|149911.9|149821.9|149922.3|149832.3|149829.6|149739.6|790
1647441300000|2022-03-16 14:35:00|149911.5|149821.5|149961.8|149871.8|150068.5|149978.5|149909.5|149819.5|817
1647441600000|2022-03-16 14:40:00|149965.2|149875.2|150197|150107|150336.3|150225.7|149963.8|149873.8|1098
1647441900000|2022-03-16 14:45:00|150202.3|150112.3|150133.7|150003.7|150327.7|150237.7|150107.7|149977.7|1103
1647442200000|2022-03-16 14:50:00|150135.1|150005.1|150216.9|150126.9|150269.1|150179.1|150049.5|149919.5|1150
1647442500000|2022-03-16 14:55:00|150217.6|150127.6|150090.4|150000.4|150278|150172.9|150054|149964|1129
1647442800000|2022-03-16 15:00:00|150091.6|150001.6|150120.6|150030.6|150234.8|150144.8|150044.2|149954.2|1138
1647443100000|2022-03-16 15:05:00|150115.6|150025.6|150312.7|150222.7|150341.6|150235.6|150113.7|150023.7|1106
1647443400000|2022-03-16 15:10:00|150313.4|150223.4|150227.3|150097.3|150332|150242|150161|150071|1076
1647443700000|2022-03-16 15:15:00|150225.6|150095.6|150249.3|150159.3|150301.4|150211.4|150200.4|150095.6|1076
1647444000000|2022-03-16 15:20:00|150250.5|150160.5|150172|150082|150304|150214|150172|150082|969
1647444300000|2022-03-16 15:25:00|150172.5|150082.5|150150.8|150060.8|150198.9|150108.9|150116.8|150026.8|931
1647444600000|2022-03-16 15:30:00|150149.6|150059.6|150075.6|149985.6|150162.7|150072.7|150061|149971|867
1647444900000|2022-03-16 15:35:00|150075.8|149985.8|150138.5|150048.5|150139.6|150049.6|150003.8|149913.8|942
1647445200000|2022-03-16 15:40:00|150139.5|150049.5|150132.7|150042.7|150249.4|150159.4|150128.4|150038.4|902
1647445500000|2022-03-16 15:45:00|150131.4|150041.4|150131|150041|150219.9|150129.9|150104.4|150014.4|939
1647445800000|2022-03-16 15:50:00|150131.5|150041.5|150093.2|150003.2|150176.4|150086.4|150083.6|149993.6|993
1647446100000|2022-03-16 15:55:00|150093.5|150003.5|150147.5|150057.5|150161.3|150071.3|150081.6|149991.6|922
1647446400000|2022-03-16 16:00:00|150146.1|150056.1|150095.2|150005.2|150182.1|150092.1|150094.4|150004.4|978
1647446700000|2022-03-16 16:05:00|150096.1|150006.1|150063.4|149973.4|150096.1|150006.1|149989.9|149899.9|937
1647447000000|2022-03-16 16:10:00|150067.1|149977.1|150049.3|149959.3|150098.2|150008.2|150016.7|149926.7|916
1647447300000|2022-03-16 16:15:00|150044.7|149954.7|150067.5|149977.5|150087.8|149997.8|150044.7|149954.7|992
1647447600000|2022-03-16 16:20:00|150071.3|149981.3|150052.5|149962.5|150085.4|149995.4|150052|149962|930
1647447900000|2022-03-16 16:25:00|150052.8|149962.8|150025.1|149935.1|150072|149982|150019.2|149929.2|883
1647448200000|2022-03-16 16:30:00|150021|149931|150026.3|149936.3|150062.4|149955.5|150011.5|149921.5|754
1647448500000|2022-03-16 16:35:00|150026.8|149936.8|150071|149981|150078.2|149988.2|150019.9|149929.9|876
1647448800000|2022-03-16 16:40:00|150074.3|149984.3|150014.7|149924.7|150102.9|150001.7|150006.8|149916.8|857
1647449100000|2022-03-16 16:45:00|150015|149925|150042.5|149952.5|150106.5|150016.5|150011.2|149921.2|923
1647449400000|2022-03-16 16:50:00|150041.8|149951.8|149822.4|149732.4|150043.7|149953.7|149817.4|149727.4|952
1647449700000|2022-03-16 16:55:00|149822.5|149732.5|149814.7|149724.7|149827.6|149737.6|149736.3|149646.3|944
1647450000000|2022-03-16 17:00:00|149816|149726|149865|149775|149921.9|149831.9|149806.2|149716.2|801
1647450300000|2022-03-16 17:05:00|149865.4|149775.4|149940.7|149850.7|149961.1|149871.1|149776.6|149686.6|957
1647450600000|2022-03-16 17:10:00|149940.6|149850.6|149935.2|149845.2|149963.8|149873.8|149909.5|149819.5|974
1647450900000|2022-03-16 17:15:00|149935.1|149845.1|149877.3|149787.3|149936.7|149846.7|149876.4|149786.4|957
1647451200000|2022-03-16 17:20:00|149878.7|149788.7|149852.8|149762.8|150032.4|149942.4|149845.8|149755.8|937
1647451500000|2022-03-16 17:25:00|149851.8|149761.8|149828.4|149738.4|149882.1|149792.1|149801.4|149711.4|932
1647451800000|2022-03-16 17:30:00|149827.6|149737.6|149777.8|149687.8|149829.8|149739.8|149761.1|149671.1|869
1647452100000|2022-03-16 17:35:00|149777.3|149687.3|149823|149693|149828.7|149720.3|149762.1|149672.1|763
1647452400000|2022-03-16 17:40:00|149823.2|149693.2|149796.5|149666.5|149873.7|149752.3|149792|149662|886
1647452700000|2022-03-16 17:45:00|149796.8|149666.8|149945|149815|149966.1|149836.1|149757.2|149650.2|914
1647453000000|2022-03-16 17:50:00|149945.3|149815.3|150023.7|149893.7|150033.9|149910.3|149945.3|149815.3|903
1647453300000|2022-03-16 17:55:00|150024.9|149894.9|150356.1|150014.1|150356.1|150014.1|149968.1|149684.5|879
1647453600000|2022-03-16 18:00:00|150143.8|149801.8|150515.6|150330|150668.5|150530.2|150143.8|149801.8|1118
1647453900000|2022-03-16 18:05:00|150523.3|150345.1|150631.4|150501.4|150847.4|150688.3|150298.2|150153.3|1189
1647454200000|2022-03-16 18:10:00|150645.5|150515.5|150852.3|150722.3|150876.1|150746.1|150570.2|150422|1136
1647454500000|2022-03-16 18:15:00|150862.7|150732.7|150641.4|150511.4|150875.1|150745.1|150611.5|150481.5|1113
1647454800000|2022-03-16 18:20:00|150648.4|150518.4|150831.9|150701.9|150879.5|150749.5|150648.4|150518.4|1154
1647455100000|2022-03-16 18:25:00|150834.1|150704.1|150477.3|150347.3|150839.3|150709.3|150462.5|150310.4|1142
1647455400000|2022-03-16 18:30:00|150479|150349|150764.1|150634.1|150827.1|150697.1|150479|150340|1142
1647455700000|2022-03-16 18:35:00|150763.2|150633.2|150468.1|150338.1|150797.3|150667.3|150330.2|150200.2|1157
1647456000000|2022-03-16 18:40:00|150471|150341|150136.3|150006.3|150503.9|150373.9|150114.6|149984.6|1152
1647456300000|2022-03-16 18:45:00|150136.2|150006.2|150216.6|150086.6|150243.4|150113.4|150077.9|149947.9|1151
1647456600000|2022-03-16 18:50:00|150210|150080|149905|149775|150315.8|150185.8|149767.5|149637.5|1175
1647456900000|2022-03-16 18:55:00|149900.9|149770.9|149947.9|149817.9|149963.8|149833.8|149742.4|149612.4|1177
1647457200000|2022-03-16 19:00:00|149940.9|149810.9|149870.3|149740.3|150138|150008|149835.1|149705.1|1174
1647457500000|2022-03-16 19:05:00|149876.6|149746.6|150085.7|149955.7|150136.3|150006.3|149812.1|149682.1|1178
1647457800000|2022-03-16 19:10:00|150084.4|149954.4|149982.9|149852.9|150093.4|149963.4|149961.6|149831.6|1158
1647458100000|2022-03-16 19:15:00|149983.4|149853.4|149861.2|149731.2|150036.8|149887.8|149793|149663|1138
1647458400000|2022-03-16 19:20:00|149866.9|149736.9|149799.7|149669.7|149904.9|149774.9|149765.2|149635.2|1134
1647458700000|2022-03-16 19:25:00|149805|149675|149484.3|149354.3|149805|149675|149473.2|149343.2|999
1647459000000|2022-03-16 19:30:00|149501.6|149371.6|149545.2|149415.2|149564.5|149455.8|149471.5|149341.5|986
1647459300000|2022-03-16 19:35:00|149548|149418|149513.5|149383.5|149579|149449|149482.3|149352.3|999
1647459600000|2022-03-16 19:40:00|149512.7|149382.7|149501|149371|149524.2|149394.2|149457.9|149332.2|925
1647459900000|2022-03-16 19:45:00|149500.4|149370.4|149361.5|149271.5|149516.9|149386.9|149355.5|149247.5|938
1647460200000|2022-03-16 19:50:00|149377.6|149247.6|149256.3|149126.3|149395.8|149273.1|149222|149112.5|856
1647460500000|2022-03-16 19:55:00|149270.8|149140.8|149190.5|149060.5|149280.3|149150.3|149155.9|149034.3|883
1647460800000|2022-03-16 20:00:00|149190.9|149060.9|149235.7|149105.7|149264|149134|149150.4|149036.8|757
1647461100000|2022-03-16 20:05:00|149236.7|149106.7|149335.2|149205.2|149363.9|149233.9|149172.7|149042.7|594
1647461400000|2022-03-16 20:10:00|149331.5|149201.5|149352.5|149222.5|149392.1|149262.1|149308.1|149178.1|757
1647461700000|2022-03-16 20:15:00|149354.8|149224.8|149222.5|149092.5|149363.7|149233.7|149215|149085|820
1647462000000|2022-03-16 20:20:00|149235.2|149105.2|149261.9|149131.9|149275.5|149145.5|149204.8|149074.8|699
1647462300000|2022-03-16 20:25:00|149260.1|149130.1|149249.2|149119.2|149282.5|149152.5|149222.8|149092.8|873
1647462600000|2022-03-16 20:30:00|149253.4|149123.4|149297.8|149167.8|149353.4|149178.1|149253.4|149112|336
1647462900000|2022-03-16 20:35:00|149278.5|149148.5|149327.5|149176|149351.9|149193|149237.5|149080|298
1647463200000|2022-03-16 20:40:00|149270|149140|149360|149051|149377|149190|149216.1|149036|360
1647463500000|2022-03-16 20:45:00|149287.5|149125.8|149246.1|149116.1|149435.4|149125.8|149241|149019|155
1647463800000|2022-03-16 20:50:00|149361|149052|149249.3|149119.3|149426.8|149121.2|149245|149014|82
1647464100000|2022-03-16 20:55:00|149248.4|149057.4|149303.5|149079.4|149408.3|149122.4|149235.9|149012.8|148
1647464400000|2022-03-16 21:00:00|149301.4|149081.3|149268.7|149086|149337.7|149094.2|149268.7|148993.4|45
1647464700000|2022-03-16 21:05:00|149296.3|149075.9|149293.8|149065|149319.6|149089.6|149269.1|149055.9|41
1647465000000|2022-03-16 21:10:00|149335|149079|149374.2|149032.2|149383.6|149125.5|149238.4|148984|96
1647465300000|2022-03-16 21:15:00|149241.7|149081.2|149358.7|149032|149383.5|149122.8|149241.7|148988|92
1647465600000|2022-03-16 21:20:00|149357.8|149015.8|149345.3|149069.5|149426.8|149124.4|149241.4|149004.5|129
1647465900000|2022-03-16 21:25:00|149387.3|149045.3|149395.6|149053.6|149429.6|149124.5|149246|149012.7|137
1647466200000|2022-03-16 21:30:00|149360.3|149018.3|149382.2|149040.2|149435.6|149119.5|149247.9|149006.1|149
1647466500000|2022-03-16 21:35:00|149376.8|149034.8|149375.3|149033.3|149417|149085.5|149291.3|149014.5|130
1647466800000|2022-03-16 21:40:00|149363.8|149021.8|149362.7|149020.7|149433.8|149091.8|149289.5|148990.7|126
1647467100000|2022-03-16 21:45:00|149358.7|149025.5|149358.8|149016.8|149443.8|149101.8|149291.3|148991.3|134
1647467400000|2022-03-16 21:50:00|149344.6|149042.5|149380.6|149038.6|149442.1|149100.1|149293.1|148998|131
1647467700000|2022-03-16 21:55:00|149377.5|149035.5|149374.4|149112.6|149453.7|149148|149367.2|149035.5|236
1647468000000|2022-03-16 22:00:00|149405.5|149090.6|149380.2|149038.2|149433.5|149140.4|149270.4|149001.6|303
1647468300000|2022-03-16 22:05:00|149397.2|149055.2|149393.8|149051.8|149444.7|149133.3|149353.6|149023.7|257
1647468600000|2022-03-16 22:10:00|149389.4|149085.5|149388.1|149046.1|149532|149190|149361.5|149027.1|283
1647468900000|2022-03-16 22:15:00|149363.6|149021.6|149408.5|149066.5|149425|149118.1|149331.4|148998.9|330
1647469200000|2022-03-16 22:20:00|149409.8|149067.8|149446.4|149211.2|149533.8|149270.2|149359.2|149022.3|241
1647469500000|2022-03-16 22:25:00|149452.3|149205.1|149442.2|149197.7|149577.1|149304|149338.9|149059.2|329
1647469800000|2022-03-16 22:30:00|149412.9|149210|149364.5|149234.5|149540.4|149251.7|149354.7|149120.6|176
1647470100000|2022-03-16 22:35:00|149365.3|149235.3|149429.5|149138.4|149481.3|149235.3|149312.7|149079.5|337
1647470400000|2022-03-16 22:40:00|149430.7|149088.7|149434.5|149135.8|149471.7|149197.1|149307.6|149062.7|287
1647470700000|2022-03-16 22:45:00|149425.3|149151.2|149357|149135.6|149498.6|149213.8|149303|149077.7|263
1647471000000|2022-03-16 22:50:00|149354.9|149135.2|149387.4|149056|149488.9|149211.8|149311.2|149022.2|285
1647471300000|2022-03-16 22:55:00|149388.6|149046.6|149394.6|149052.6|149430.2|149216.1|149316.9|149008.8|279
1647471600000|2022-03-16 23:00:00|149391.1|149058.7|149362.7|149081.5|149441.9|149201|149296.7|149041.3|538
1647471900000|2022-03-16 23:05:00|149354.3|149096.3|149344.6|149091|149384.5|149178.2|149293.3|149031.1|392
1647472200000|2022-03-16 23:10:00|149326.1|149112.5|149321.2|149191.2|149390.5|149209.8|149299.1|149031.8|325
1647472500000|2022-03-16 23:15:00|149349.6|149058.4|149318.7|149188.7|149377.2|149201.1|149303|149058.4|333
1647472800000|2022-03-16 23:20:00|149321.3|149191.3|149320.3|149190.3|149373.4|149203.3|149313.6|149120.8|268
1647473100000|2022-03-16 23:25:00|149360|149149.7|149361.7|149119.7|149380|149198.5|149303.7|149093.8|346
1647473400000|2022-03-16 23:30:00|149373.5|149080.7|149318.6|149188.6|149373.5|149194.3|149303.6|149075.6|180
1647473700000|2022-03-16 23:35:00|149317.6|149187.6|149320.1|149190.1|149360.7|149206.1|149300.8|149066.6|167
1647474000000|2022-03-16 23:40:00|149321.4|149191.4|149312.7|149182.7|149375.4|149213|149291.3|149063.8|140
1647474300000|2022-03-16 23:45:00|149318|149188|149319.5|149189.5|149367.9|149212.9|149300|149078.1|192
1647474600000|2022-03-16 23:50:00|149320.2|149190.2|149229.9|149099.9|149369.3|149195.7|149216.9|149039.7|559
1647474900000|2022-03-16 23:55:00|149229.8|149099.8|149243.5|149113.5|149290.9|149117.3|149217.3|149018.4|243
1647475200000|2022-03-17 00:00:00|149282.7|149028.1|149240.4|149110.4|149282.7|149116.9|149215.9|149028.1|373
1647475500000|2022-03-17 00:05:00|149239.7|149109.7|149245.4|149115.4|149286.7|149123.8|149221.5|148993.3|214
1647475800000|2022-03-17 00:10:00|149243.3|149113.3|149226.5|149096.5|149291.7|149122.5|149208|149013.2|264
1647476100000|2022-03-17 00:15:00|149226|149096|149218.9|149088.9|149288.8|149121|149206.8|149012.8|217
1647476400000|2022-03-17 00:20:00|149231.8|149101.8|149272.5|149053|149292.6|149115.5|149197.3|148995|222
1647476700000|2022-03-17 00:25:00|149282.5|149044.7|149239.4|149109.4|149285.6|149117|149217.3|149016.6|228
1647477000000|2022-03-17 00:30:00|149239.6|149109.6|149235|149105|149279.6|149123.3|149215.2|149030.4|441
1647477300000|2022-03-17 00:35:00|149268.1|149068|149234.4|149104.4|149279|149119.3|149220.6|149053|451
1647477600000|2022-03-17 00:40:00|149234.5|149104.5|149234.8|149104.8|149281.7|149124.5|149225.7|149022.5|426
1647477900000|2022-03-17 00:45:00|149237.2|149107.2|149225.4|149095.4|149280.4|149116.7|149216.2|149035.7|267
1647478200000|2022-03-17 00:50:00|149224|149094|149208.5|149078.5|149267.6|149113.1|149193.5|149020.4|338
1647478500000|2022-03-17 00:55:00|149206|149076|149200.9|149070.9|149254.1|149082.7|149158.8|148948.8|403
1647478800000|2022-03-17 01:00:00|149200.3|149070.3|149195.7|149065.7|149255.8|149088.6|149180|149002.4|506
1647479100000|2022-03-17 01:05:00|149196.2|149066.2|149234.6|149104.6|149254.8|149113.2|149185.7|149025.7|391
1647479400000|2022-03-17 01:10:00|149234.7|149104.7|149251.5|149121.5|149257.9|149127.9|149214.1|149084.1|311
1647479700000|2022-03-17 01:15:00|149251.6|149121.6|149247.1|149117.1|149298.5|149130.8|149220.3|149082.6|396
1647480000000|2022-03-17 01:20:00|149245.8|149115.8|149236.7|149106.7|149301|149119.3|149204.4|149066|461
1647480300000|2022-03-17 01:25:00|149236.9|149106.9|149244.1|149114.1|149297.3|149130.5|149207|149069.1|587
1647480600000|2022-03-17 01:30:00|149244.7|149114.7|149244|149114|149282.1|149121.9|149195.6|149061.7|576
1647480900000|2022-03-17 01:35:00|149237.9|149107.9|149200.2|149070.2|149297.1|149126.5|149183.6|149019.6|770
1647481200000|2022-03-17 01:40:00|149203.8|149073.8|149203.2|149073.2|149227.8|149097.8|149189.6|149059.6|979
1647481500000|2022-03-17 01:45:00|149203.4|149073.4|149240.8|149110.8|149248|149118|149199.7|149069.7|888
1647481800000|2022-03-17 01:50:00|149240.2|149110.2|149373.4|149243.4|149391.9|149261.9|149238.4|149108.4|846
1647482100000|2022-03-17 01:55:00|149374.8|149244.8|149358.9|149228.9|149383.1|149253.1|149338.1|149208.1|983
1647482400000|2022-03-17 02:00:00|149380.3|149250.3|149358.9|149228.9|149388.8|149258.8|149341.4|149211.4|981
1647482700000|2022-03-17 02:05:00|149356.7|149226.7|149274.6|149144.6|149359.3|149229.3|149263.4|149111.1|903
1647483000000|2022-03-17 02:10:00|149273.9|149143.9|149284.6|149154.6|149288.5|149158.5|149259.4|149129.4|987
1647483300000|2022-03-17 02:15:00|149282.7|149152.7|149333.5|149203.5|149350.9|149220.9|149269.5|149139.5|950
1647483600000|2022-03-17 02:20:00|149332.5|149202.5|149291.3|149161.3|149339.9|149209.9|149278.8|149148.8|908
1647483900000|2022-03-17 02:25:00|149292.2|149162.2|149298.9|149168.9|149348|149197.1|149282.5|149130.7|884
1647484200000|2022-03-17 02:30:00|149301.4|149171.4|149292.2|149162.2|149303.5|149173.5|149277.5|149147.5|925
1647484500000|2022-03-17 02:35:00|149292.4|149162.4|149322.1|149192.1|149336.7|149206.7|149285.9|149155.9|897
1647484800000|2022-03-17 02:40:00|149320.9|149190.9|149326.1|149196.1|149341|149211|149315.9|149185.9|861
1647485100000|2022-03-17 02:45:00|149325.3|149195.3|149336.7|149206.7|149375.2|149214.9|149306.3|149147.5|847
1647485400000|2022-03-17 02:50:00|149337.1|149207.1|149306.4|149176.4|149337.1|149207.1|149294.4|149164.4|909
1647485700000|2022-03-17 02:55:00|149307.3|149177.3|149315|149185|149326.3|149196.3|149285.9|149155.9|973
1647486000000|2022-03-17 03:00:00|149313.9|149183.9|149306.9|149176.9|149368.7|149213.4|149301.5|149134.7|965
1647486300000|2022-03-17 03:05:00|149306.5|149176.5|149328.2|149198.2|149379.6|149202.9|149301.3|149140|788
1647486600000|2022-03-17 03:10:00|149327.5|149197.5|149333.4|149203.4|149344.9|149214.9|149317.3|149187.3|993
1647486900000|2022-03-17 03:15:00|149333.2|149203.2|149321.9|149191.9|149335.8|149205.8|149302.5|149172.5|893
1647487200000|2022-03-17 03:20:00|149322.3|149192.3|149340.4|149210.4|149344.7|149214.7|149321.2|149191.2|1025
1647487500000|2022-03-17 03:25:00|149339.1|149209.1|149335.1|149205.1|149346|149216|149325.2|149195.2|846
1647487800000|2022-03-17 03:30:00|149335.5|149205.5|149326.7|149196.7|149337.4|149207.4|149318.5|149188.5|827
1647488100000|2022-03-17 03:35:00|149326.9|149196.9|149325.7|149195.7|149333|149203|149312.8|149182.8|830
1647488400000|2022-03-17 03:40:00|149326.3|149196.3|149328.2|149198.2|149333.5|149203.5|149304.9|149174.9|953
1647488700000|2022-03-17 03:45:00|149328|149198|149328|149198|149335|149205|149307.6|149177.6|985
1647489000000|2022-03-17 03:50:00|149327.3|149197.3|149328.6|149198.6|149334.2|149204.2|149312|149182|841
1647489300000|2022-03-17 03:55:00|149326.7|149196.7|149331.4|149201.4|149341.4|149211.4|149319.7|149189.7|893
1647489600000|2022-03-17 04:00:00|149328.7|149198.7|149329.5|149199.5|149350.6|149220.6|149311.4|149181.4|785
1647489900000|2022-03-17 04:05:00|149330.2|149200.2|149348.5|149218.5|149353.9|149223.9|149326.2|149196.2|777
1647490200000|2022-03-17 04:10:00|149348.7|149218.7|149413.8|149283.8|149428.6|149298.6|149323.4|149193.4|773
1647490500000|2022-03-17 04:15:00|149414.5|149284.5|149301.3|149171.3|149436.2|149306.2|149298.2|149168.2|645
1647490800000|2022-03-17 04:20:00|149300.6|149170.6|149333|149203|149336.1|149206.1|149298|149168|545
1647491100000|2022-03-17 04:25:00|149332.5|149202.5|149341|149211|149347.5|149229|149319|149193.8|438
1647491400000|2022-03-17 04:30:00|149340.4|149210.4|149325.4|149195.4|149340.4|149210.4|149309.1|149179.1|584
1647491700000|2022-03-17 04:35:00|149331.3|149201.3|149320.7|149190.7|149336.3|149206.3|149305.4|149175.4|489
1647492000000|2022-03-17 04:40:00|149324.7|149194.7|149311.8|149181.8|149327.8|149197.8|149304.9|149174.9|628
1647492300000|2022-03-17 04:45:00|149312.2|149182.2|149298.6|149168.6|149328.7|149198.7|149294.3|149164.3|629
1647492600000|2022-03-17 04:50:00|149299.8|149169.8|149282.2|149152.2|149306.4|149176.4|149262.3|149132.3|832
1647492900000|2022-03-17 04:55:00|149282.3|149152.3|149280.3|149150.3|149308.1|149178.1|149271.2|149141.2|903
1647493200000|2022-03-17 05:00:00|149279.9|149149.9|149284.9|149154.9|149324.2|149194.2|149272.4|149142.4|895
1647493500000|2022-03-17 05:05:00|149284.7|149154.7|149287.2|149157.2|149311.4|149181.4|149280.8|149150.8|796
1647493800000|2022-03-17 05:10:00|149284.6|149154.6|149297|149167|149323|149193|149276.9|149146.9|884
1647494100000|2022-03-17 05:15:00|149302.6|149172.6|149294|149164|149327.8|149197.8|149286.9|149156.9|694
1647494400000|2022-03-17 05:20:00|149294.3|149164.3|149233.9|149103.9|149333.5|149203.5|149231.5|149101.5|843
1647494700000|2022-03-17 05:25:00|149234.7|149104.7|149296.3|149166.3|149327.2|149197.2|149234.7|149104.7|904
1647495000000|2022-03-17 05:30:00|149299|149169|149284.4|149154.4|149321.4|149191.4|149278.6|149148.6|914
1647495300000|2022-03-17 05:35:00|149284.3|149154.3|149285.8|149155.8|149296.2|149166.2|149273.9|149143.9|926
1647495600000|2022-03-17 05:40:00|149283.7|149153.7|149277.8|149147.8|149291.8|149161.8|149263.8|149133.8|734
1647495900000|2022-03-17 05:45:00|149280.9|149150.9|149280|149150|149298.4|149168.4|149274|149144|765
1647496200000|2022-03-17 05:50:00|149279.7|149149.7|149258.6|149128.6|149285.9|149159.5|149242|149112|625
1647496500000|2022-03-17 05:55:00|149258.5|149128.5|149223.3|149093.3|149266|149136|149220.2|149090.2|671
1647496800000|2022-03-17 06:00:00|149223.2|149093.2|149324.2|149194.2|149330.2|149200.2|149212.1|149082.1|938
1647497100000|2022-03-17 06:05:00|149322.1|149192.1|149374.8|149244.8|149390.1|149260.1|149280.9|149150.9|871
1647497400000|2022-03-17 06:10:00|149380.5|149250.5|149388.3|149258.3|149396.3|149266.3|149363|149233|713
1647497700000|2022-03-17 06:15:00|149390.5|149260.5|149431.8|149301.8|149457.4|149335.3|149378.5|149248.5|670
1647498000000|2022-03-17 06:20:00|149431.7|149301.7|149430|149300|149446.6|149316.6|149420.5|149290.5|626
1647498300000|2022-03-17 06:25:00|149425.8|149295.8|149425.3|149295.3|149521.6|149391.6|149401|149271|996
1647498600000|2022-03-17 06:30:00|149425.1|149295.1|149518.6|149388.6|149555.6|149425.6|149413.8|149283.8|960
1647498900000|2022-03-17 06:35:00|149523.2|149393.2|149424.4|149294.4|149553.3|149423.3|149406|149276|953
1647499200000|2022-03-17 06:40:00|149435.3|149305.3|149356|149226|149447.8|149317.8|149348.2|149218.2|911
1647499500000|2022-03-17 06:45:00|149355.8|149225.8|149493.1|149363.1|149514.2|149384.2|149347.4|149217.4|712
1647499800000|2022-03-17 06:50:00|149493.5|149363.5|149471.9|149341.9|149495.8|149365.8|149441.8|149311.8|881
1647500100000|2022-03-17 06:55:00|149471.2|149341.2|149485.1|149355.1|149512|149382|149430.2|149300.2|1028
1647500400000|2022-03-17 07:00:00|149482.9|149352.9|149450.6|149360.6|149543.2|149413.2|149444.4|149314.4|928
1647500700000|2022-03-17 07:05:00|149449.7|149359.7|149563.5|149433.5|149575.9|149465.5|149436|149325.1|911
1647501000000|2022-03-17 07:10:00|149563.2|149433.2|149477.1|149347.1|149615.5|149494.8|149456.8|149337.8|832
1647501300000|2022-03-17 07:15:00|149478.2|149348.2|149638.6|149548.6|149651.1|149561.1|149410.1|149305.5|940
1647501600000|2022-03-17 07:20:00|149639|149549|149596.4|149466.4|149651.2|149561.2|149521.6|149416.1|991
1647501900000|2022-03-17 07:25:00|149598.2|149468.2|149623|149493|149629.6|149514.4|149543.4|149413.4|987
1647502200000|2022-03-17 07:30:00|149624.4|149494.4|149565.3|149475.3|149624.4|149528.6|149466|149365.2|1016
1647502500000|2022-03-17 07:35:00|149564.8|149474.8|149563.1|149473.1|149627.2|149530.8|149558.8|149459.9|818
1647502800000|2022-03-17 07:40:00|149563.2|149473.2|149627.9|149537.9|149674.5|149584.5|149559.4|149469.4|862
1647503100000|2022-03-17 07:45:00|149627.8|149537.8|149448.3|149358.3|149630.1|149540.1|149445.6|149345.3|870
1647503400000|2022-03-17 07:50:00|149448.2|149358.2|149496.2|149366.2|149497.3|149381.6|149326.8|149227.6|712
1647503700000|2022-03-17 07:55:00|149476.1|149386.1|149426.5|149296.5|149564.6|149453.9|149391.2|149270.7|817
1647504000000|2022-03-17 08:00:00|149426.6|149296.6|149349.8|149259.8|149449.3|149319.3|149286.3|149196.3|1013
1647504300000|2022-03-17 08:05:00|149349.2|149259.2|149272.7|149182.7|149363.6|149273.6|149255.6|149159.4|863
1647504600000|2022-03-17 08:10:00|149273.1|149183.1|149346.5|149256.5|149371|149270.6|149262.2|149150.2|929
1647504900000|2022-03-17 08:15:00|149348.7|149258.7|149208.7|149118.7|149349.1|149259.1|149188.7|149098.7|1050
1647505200000|2022-03-17 08:20:00|149210.9|149120.9|149173|149083|149277.8|149187.8|149127.7|149037.7|1066
1647505500000|2022-03-17 08:25:00|149170.8|149080.8|149195.7|149105.7|149209.6|149119.6|149118.9|149028.9|986
1647505800000|2022-03-17 08:30:00|149195.9|149105.9|149226.3|149136.3|149264.2|149174.2|149149.2|149059.2|976
1647506100000|2022-03-17 08:35:00|149227|149137|149147.2|149057.2|149227.1|149137.1|149141.7|149051.7|953
1647506400000|2022-03-17 08:40:00|149147.7|149057.7|149109.7|149019.7|149197.7|149107.7|149092.1|149002.1|834
1647506700000|2022-03-17 08:45:00|149109.9|149019.9|148968.5|148878.5|149110.8|149020.8|148959.2|148869.2|884
1647507000000|2022-03-17 08:50:00|148969.1|148879.1|149013.8|148923.8|149015.6|148925.6|148965|148875|776
1647507300000|2022-03-17 08:55:00|149013.4|148923.4|149161.3|149071.3|149166|149076|149004|148914|754
1647507600000|2022-03-17 09:00:00|149162.3|149072.3|149185.9|149095.9|149229.6|149139.6|149142.4|149052.4|848
1647507900000|2022-03-17 09:05:00|149184.6|149094.6|149311.2|149221.2|149316.7|149226.7|149150.6|149060.6|880
1647508200000|2022-03-17 09:10:00|149311.3|149221.3|149394.9|149304.9|149423.5|149333.5|149311.3|149221.3|1126
1647508500000|2022-03-17 09:15:00|149400.6|149310.6|149354.5|149264.5|149407.8|149317.8|149290.7|149200.7|977
1647508800000|2022-03-17 09:20:00|149355.3|149265.3|149226.2|149136.2|149393|149303|149209.4|149119.4|829
1647509100000|2022-03-17 09:25:00|149223.6|149133.6|149243.4|149153.4|149268.7|149178.7|149216.1|149126.1|779
1647509400000|2022-03-17 09:30:00|149242.5|149152.5|149304.3|149214.3|149316.9|149226.9|149223.4|149133.4|722
1647509700000|2022-03-17 09:35:00|149304.1|149214.1|149424.5|149334.5|149456.9|149366.9|149304.1|149214.1|890
1647510000000|2022-03-17 09:40:00|149424.2|149334.2|149264.7|149174.7|149436.7|149346.7|149257.2|149167.2|835
1647510300000|2022-03-17 09:45:00|149265.1|149175.1|149190.8|149100.8|149279.4|149189.4|149183.3|149093.3|939
1647510600000|2022-03-17 09:50:00|149181.8|149091.8|149150.6|149060.6|149204.9|149114.9|149115.2|149025.2|827
1647510900000|2022-03-17 09:55:00|149139.2|149049.2|149003.5|148913.5|149139.2|149049.2|148991|148901|882
1647511200000|2022-03-17 10:00:00|149003.4|148913.4|149490.6|149400.6|149580.1|149485.9|149003.2|148913.2|1119
1647511500000|2022-03-17 10:05:00|149491.9|149401.9|149508.5|149418.5|149542.2|149452.2|149390.4|149300.4|1105
1647511800000|2022-03-17 10:10:00|149508.2|149418.2|149438.3|149348.3|149617.5|149527.5|149438.3|149348.3|1009
1647512100000|2022-03-17 10:15:00|149439|149349|149438.2|149348.2|149517.6|149427.6|149338.7|149237.8|1074
1647512400000|2022-03-17 10:20:00|149438.5|149348.5|149259.8|149169.8|149475.5|149385.5|149255.2|149165.2|1035
1647512700000|2022-03-17 10:25:00|149261.7|149171.7|149274.4|149184.4|149320.2|149230.2|149181.4|149091.4|970
1647513000000|2022-03-17 10:30:00|149273.5|149183.5|149320.6|149230.6|149385.6|149295.6|149270.9|149180.9|1000
1647513300000|2022-03-17 10:35:00|149324|149234|149368.6|149278.6|149386.3|149292.9|149319.7|149229.7|944
1647513600000|2022-03-17 10:40:00|149368.5|149278.5|149339.2|149249.2|149426.7|149317.7|149320.7|149230.7|908
1647513900000|2022-03-17 10:45:00|149339.3|149249.3|149293.6|149203.6|149349.6|149259.6|149266.5|149176.5|983
1647514200000|2022-03-17 10:50:00|149294.1|149204.1|149251.6|149161.6|149316.8|149226.8|149239.1|149149.1|1032
1647514500000|2022-03-17 10:55:00|149247.2|149157.2|149204.5|149114.5|149257.9|149167.9|149048.7|148945.9|1023
1647514800000|2022-03-17 11:00:00|149212.5|149122.5|149136.5|149046.5|149233.5|149143.5|149131.9|149041.9|1046
1647515100000|2022-03-17 11:05:00|149140.3|149050.3|149182.8|149092.8|149207.6|149117.6|149109.1|149019.1|988
1647515400000|2022-03-17 11:10:00|149183.3|149093.3|149155.5|149065.5|149194.5|149104.5|149139.8|149049.8|940
1647515700000|2022-03-17 11:15:00|149156.1|149066.1|149179.9|149089.9|149231|149141|149154.9|149064.9|905
1647516000000|2022-03-17 11:20:00|149183.3|149093.3|149182.7|149092.7|149221.3|149131.3|149171.7|149081.7|860
1647516300000|2022-03-17 11:25:00|149182.6|149092.6|149184.3|149094.3|149207.3|149117.3|149167.8|149077.8|837
1647516600000|2022-03-17 11:30:00|149184.2|149094.2|149125.2|149035.2|149198.8|149108.8|149108.2|149018.2|752
1647516900000|2022-03-17 11:35:00|149125|149035|149176.2|149086.2|149179.2|149089.2|149112.4|149022.4|811
1647517200000|2022-03-17 11:40:00|149174.9|149084.9|149246.4|149156.4|149268.7|149178.7|149131.8|149041.8|940
1647517500000|2022-03-17 11:45:00|149246.8|149156.8|149201.7|149111.7|149268.8|149178.8|149190.7|149100.7|770
1647517800000|2022-03-17 11:50:00|149203.3|149113.3|149308.4|149218.4|149323.9|149233.9|149190.1|149100.1|834
1647518100000|2022-03-17 11:55:00|149306.5|149216.5|149337.8|149207.8|149356.4|149245.4|149241|149151|999
1647518400000|2022-03-17 12:00:00|149336.3|149206.3|149474.4|149384.4|149479.1|149389.1|149257.1|149148|1104
1647518700000|2022-03-17 12:05:00|149477|149387|149515.7|149425.7|149666.9|149576.9|149469.3|149379.3|1066
1647519000000|2022-03-17 12:10:00|149515.9|149425.9|149553.3|149463.3|149558.5|149468.5|149412.3|149322.3|1118
1647519300000|2022-03-17 12:15:00|149545|149455|149484.6|149394.6|149588|149498|149431.9|149341.9|1113
1647519600000|2022-03-17 12:20:00|149494.2|149404.2|149549.6|149459.6|149621.7|149531.7|149488.8|149398.8|1130
1647519900000|2022-03-17 12:25:00|149549.3|149459.3|149574.5|149444.5|149590.6|149500.6|149457|149367|936
1647520200000|2022-03-17 12:30:00|149588|149458|149671.4|149581.4|149690.1|149600.1|149499.1|149350|1066
1647520500000|2022-03-17 12:35:00|149672.8|149582.8|149717.4|149627.4|149726|149636|149620|149530|1012
1647520800000|2022-03-17 12:40:00|149718.7|149628.7|149791.3|149701.3|149796.3|149706.3|149646.2|149556.2|1013
1647521100000|2022-03-17 12:45:00|149790.8|149700.8|149776.1|149686.1|149889.8|149799.8|149742|149652|913
1647521400000|2022-03-17 12:50:00|149772.8|149682.8|149814.3|149724.3|149842.5|149752.5|149772.8|149682.8|825
1647521700000|2022-03-17 12:55:00|149813.8|149723.8|149811.1|149721.1|149838.9|149748.9|149738.3|149648.3|999
1647522000000|2022-03-17 13:00:00|149814|149724|149795.1|149705.1|149830.4|149740.4|149775.7|149685.7|926
1647522300000|2022-03-17 13:05:00|149794.4|149704.4|149665|149575|149806.7|149716.7|149640.7|149550.7|945
1647522600000|2022-03-17 13:10:00|149665.7|149575.7|149623.3|149493.3|149693.7|149603.7|149598.2|149493.3|795
1647522900000|2022-03-17 13:15:00|149619.2|149489.2|149604.1|149514.1|149632.1|149542.1|149570.2|149480.2|1046
1647523200000|2022-03-17 13:20:00|149603.3|149513.3|149557.8|149467.8|149618.6|149528.6|149527.2|149437.2|1015
1647523500000|2022-03-17 13:25:00|149558.5|149468.5|149558.8|149468.8|149564.3|149474.3|149533.1|149443.1|960
1647523800000|2022-03-17 13:30:00|149558.2|149468.2|149475.7|149385.7|149591.8|149501.8|149460.1|149370.1|1077
1647524100000|2022-03-17 13:35:00|149477|149387|149383.7|149293.7|149520.6|149430.6|149374.1|149284.1|1158
1647524400000|2022-03-17 13:40:00|149386.6|149296.6|149621.3|149531.3|149661.5|149571.5|149369|149279|995
1647524700000|2022-03-17 13:45:00|149623.5|149533.5|149474.4|149384.4|149635.4|149545.4|149455.2|149365.2|1022
1647525000000|2022-03-17 13:50:00|149476.7|149386.7|149640.8|149550.8|149644.5|149554.5|149462.6|149372.6|935
1647525300000|2022-03-17 13:55:00|149640.1|149550.1|149641.2|149551.2|149668.5|149578.5|149558.6|149468.6|927
1647525600000|2022-03-17 14:00:00|149640.5|149550.5|149680.1|149590.1|149689.6|149599.6|149628.6|149538.6|916
1647525900000|2022-03-17 14:05:00|149680.3|149590.3|149627|149537|149698.7|149608.7|149625.9|149535.9|862
1647526200000|2022-03-17 14:10:00|149627.3|149537.3|149521.2|149431.2|149655.3|149565.3|149505.7|149415.7|903
1647526500000|2022-03-17 14:15:00|149521|149431|149525.3|149435.3|149560.1|149470.1|149500.7|149410.7|914
1647526800000|2022-03-17 14:20:00|149529|149439|149484.7|149394.7|149540.4|149450.4|149438.8|149348.8|918
1647527100000|2022-03-17 14:25:00|149485.2|149395.2|149611.2|149521.2|149614.5|149524.5|149468.4|149378.4|871
1647527400000|2022-03-17 14:30:00|149611.4|149521.4|149540|149450|149624.2|149534.2|149537.8|149447.8|800
1647527700000|2022-03-17 14:35:00|149539.6|149449.6|149589.5|149499.5|149632.3|149542.3|149536.5|149446.5|541
1647528000000|2022-03-17 14:40:00|149586.4|149496.4|149495.7|149405.7|149586.4|149496.4|149486.8|149396.8|883
1647528300000|2022-03-17 14:45:00|149494.8|149404.8|149680.1|149550.1|149850.3|149760.3|149488.2|149398.2|1087
1647528600000|2022-03-17 14:50:00|149679.1|149549.1|149571|149481|149683.2|149572.2|149522.1|149432.1|995
1647528900000|2022-03-17 14:55:00|149569.5|149479.5|149601.9|149511.9|149614.8|149524.8|149530.2|149440.2|865
1647529200000|2022-03-17 15:00:00|149600|149510|149552.4|149462.4|149676.7|149586.7|149546.8|149446.4|909
1647529500000|2022-03-17 15:05:00|149552.5|149462.5|149676.7|149586.7|149682.2|149592.2|149527.8|149437.8|970
1647529800000|2022-03-17 15:10:00|149677.1|149587.1|149645.9|149555.9|149717.6|149627.6|149586.5|149496.5|940
1647530100000|2022-03-17 15:15:00|149647|149557|149523|149433|149648|149558|149500.2|149410.2|889
1647530400000|2022-03-17 15:20:00|149524|149434|149690.3|149600.3|149692.5|149602.5|149517.4|149427.4|788
1647530700000|2022-03-17 15:25:00|149698.1|149608.1|149543.9|149453.9|149722.7|149632.7|149543.9|149453.9|852
1647531000000|2022-03-17 15:30:00|149544.4|149454.4|149466.7|149376.7|149567.7|149477.7|149466.6|149376.6|662
1647531300000|2022-03-17 15:35:00|149468|149378|149372.5|149282.5|149490.9|149400.9|149365.6|149275.6|866
1647531600000|2022-03-17 15:40:00|149372.3|149282.3|149331.9|149241.9|149375.6|149285.6|149294.9|149197.8|975
1647531900000|2022-03-17 15:45:00|149326.6|149236.6|149480.4|149390.4|149505.2|149415.2|149300.3|149210.3|1000
1647532200000|2022-03-17 15:50:00|149483.1|149393.1|149366.1|149236.1|149576.8|149486.8|149319.6|149229.6|938
1647532500000|2022-03-17 15:55:00|149365.2|149235.2|148810.5|148720.5|149365.2|149235.2|148791.3|148701.3|1174
1647532800000|2022-03-17 16:00:00|148810.3|148720.3|148931|148841|149030.8|148912.2|148785.7|148694.2|1080
1647533100000|2022-03-17 16:05:00|148930.7|148840.7|148983.3|148893.3|149005.1|148915.1|148894.7|148804.7|768
1647533400000|2022-03-17 16:10:00|148985.2|148895.2|149110.2|148980.2|149112.6|149010.2|148971.5|148881.5|661
1647533700000|2022-03-17 16:15:00|149109.7|148979.7|149089.3|148999.3|149130.8|149040.8|149086.1|148978.4|648
1647534000000|2022-03-17 16:20:00|149088.5|148998.5|148920.2|148830.2|149088.7|148998.7|148913.2|148823.2|874
1647534300000|2022-03-17 16:25:00|148921.1|148831.1|148910.5|148820.5|148939|148849|148887.6|148797.6|648
1647534600000|2022-03-17 16:30:00|148909.5|148819.5|148853.3|148763.3|148940.6|148850.6|148839.6|148749.6|998
1647534900000|2022-03-17 16:35:00|148852.4|148762.4|148873.5|148783.5|148875|148785|148817.1|148727.1|914
1647535200000|2022-03-17 16:40:00|148873|148783|148927.4|148837.4|148985.5|148880.1|148840.9|148750.9|751
1647535500000|2022-03-17 16:45:00|148927.1|148837.1|148811.6|148721.6|148957.3|148867.3|148765|148675|769
1647535800000|2022-03-17 16:50:00|148811.2|148721.2|148814|148724|148828.7|148738.7|148776|148686|881
1647536100000|2022-03-17 16:55:00|148814.2|148724.2|148672.8|148582.8|148819.8|148729.8|148670.9|148580.9|921
1647536400000|2022-03-17 17:00:00|148673.4|148583.4|148697.4|148607.4|148729.5|148639.5|148583.7|148493.7|867
1647536700000|2022-03-17 17:05:00|148695.9|148605.9|148686.9|148596.9|148715.1|148625.1|148644.5|148554.5|767
1647537000000|2022-03-17 17:10:00|148686.1|148596.1|148739.2|148609.2|148741.3|148640.1|148663|148573|686
1647537300000|2022-03-17 17:15:00|148740|148610|148739.6|148609.6|148819.8|148705|148716.2|148607|799
1647537600000|2022-03-17 17:20:00|148740|148610|148753.9|148623.9|148796.4|148689.4|148709.8|148596.4|583
1647537900000|2022-03-17 17:25:00|148734|148644|148774.2|148644.2|148784.9|148677.8|148719.2|148616.1|757
1647538200000|2022-03-17 17:30:00|148772.1|148642.1|148826.9|148736.9|148848.8|148738.6|148756.7|148636|606
1647538500000|2022-03-17 17:35:00|148827|148737|148782.7|148692.7|148845.3|148743.3|148761|148659.3|606
1647538800000|2022-03-17 17:40:00|148780|148690|148785.3|148655.3|148785.3|148693.8|148741.8|148637.9|684
1647539100000|2022-03-17 17:45:00|148784.7|148654.7|148723.6|148633.6|148789.3|148669.1|148714.7|148610|601
1647539400000|2022-03-17 17:50:00|148726.1|148636.1|148720.1|148630.1|148739.1|148644.5|148708.6|148606.7|402
1647539700000|2022-03-17 17:55:00|148719.1|148629.1|148715.8|148625.8|148734.4|148644.4|148703|148613|411
1647540000000|2022-03-17 18:00:00|148717.1|148627.1|148850.1|148720.1|148864.4|148748.3|148713.2|148606.7|496
1647540300000|2022-03-17 18:05:00|148850.7|148720.7|148838|148748|148862|148751|148814|148705|486
1647540600000|2022-03-17 18:10:00|148838.7|148748.7|148851.9|148721.9|148869.9|148769.6|148827.8|148713.2|503
1647540900000|2022-03-17 18:15:00|148853.2|148723.2|148893.2|148803.2|148962.9|148832.9|148827.9|148719.8|299
1647541200000|2022-03-17 18:20:00|148895|148805|148971.4|148841.4|148971.4|148859.1|148892.5|148779.6|507
1647541500000|2022-03-17 18:25:00|148970.6|148840.6|149007.9|148917.9|149037.3|148935.6|148929.1|148830.9|534
1647541800000|2022-03-17 18:30:00|149007.2|148917.2|149062.2|148972.2|149064.8|148974.8|148983.6|148890.9|707
1647542100000|2022-03-17 18:35:00|149062.3|148972.3|149035.3|148945.3|149081.5|148978.5|149024.8|148922.1|699
1647542400000|2022-03-17 18:40:00|149036.8|148946.8|148989|148859|149036.8|148946.8|148962|148846.5|733
1647542700000|2022-03-17 18:45:00|148993.6|148863.6|148909.5|148819.5|149005.3|148891.5|148901.5|148811.5|757
1647543000000|2022-03-17 18:50:00|148910.1|148820.1|148939.6|148809.6|148959.6|148858.8|148883.4|148769.8|636
1647543300000|2022-03-17 18:55:00|148941.7|148811.7|148996.9|148866.9|149008.8|148901|148932.1|148802.1|489
1647543600000|2022-03-17 19:00:00|148997.8|148867.8|148979.7|148889.7|149023.3|148918.8|148962.1|148865.1|449
1647543900000|2022-03-17 19:05:00|148978.4|148888.4|149146.8|149016.8|149187.2|149057.2|148969.1|148879.1|659
1647544200000|2022-03-17 19:10:00|149147.8|149017.8|149219.2|149089.2|149225|149098.1|149125|148995|735
1647544500000|2022-03-17 19:15:00|149221.8|149091.8|149270.7|149140.7|149283.3|149157.2|149210.2|149080.2|646
1647544800000|2022-03-17 19:20:00|149270.4|149140.4|149297|149167|149326.2|149209.2|149243.5|149113.5|864
1647545100000|2022-03-17 19:25:00|149296.3|149166.3|149261.7|149131.7|149314|149195.9|149224.8|149111.9|730
1647545400000|2022-03-17 19:30:00|149256.2|149126.2|149274.4|149144.4|149283.8|149168.5|149235.4|149121.4|581
1647545700000|2022-03-17 19:35:00|149274.3|149144.3|149309|149179|149323.6|149217.4|149262.6|149142.9|610
1647546000000|2022-03-17 19:40:00|149306|149176|149198.3|149068.3|149306.5|149190.1|149193.4|149063.4|783
1647546300000|2022-03-17 19:45:00|149198.1|149068.1|149110.8|148980.8|149213.6|149083.6|149071.1|148941.1|892
1647546600000|2022-03-17 19:50:00|149115|148985|149094.3|148964.3|149131.9|149014.5|149070.4|148940.4|986
1647546900000|2022-03-17 19:55:00|149097|148967|149102.9|149012.9|149175.9|149059|149089|148959|902
1647547200000|2022-03-17 20:00:00|149101.1|149011.1|149144.6|149014.6|149149.9|149045.7|149093.9|148983.3|800
1647547500000|2022-03-17 20:05:00|149144.5|149014.5|149304.4|149174.4|149305.9|149175.9|149122.6|149010.8|484
1647547800000|2022-03-17 20:10:00|149320.8|149190.8|149114|148984|149320.8|149190.8|149098.5|148982|511
1647548100000|2022-03-17 20:15:00|149114.1|148984.1|149127.2|148997.2|149132.4|149032.9|149087.7|148977.4|318
1647548400000|2022-03-17 20:20:00|149126.3|148996.3|149120.2|148990.2|149142.3|149034.1|149097|148987.3|267
1647548700000|2022-03-17 20:25:00|149120.4|148990.4|149127.9|148997.9|149138|149023|149097.9|148982.4|456
1647549000000|2022-03-17 20:30:00|149127.5|148997.5|149135.5|149005.5|149194.3|149047|149127.5|148961.3|257
1647549300000|2022-03-17 20:35:00|149137.3|149007.3|149281.4|149011.1|149281.4|149084.6|149134.6|148977.9|255
1647549600000|2022-03-17 20:40:00|149198.7|149068.7|149147.1|149017.1|149275.4|149104.8|149123.4|149010.5|340
1647549900000|2022-03-17 20:45:00|149145.7|149015.7|149168.8|149038.8|149187.6|149042.5|149108.9|148987.1|183
1647550200000|2022-03-17 20:50:00|149161.1|149031.1|149250.7|149120.7|149375.6|149161.9|149142.6|148874.3|379
1647550500000|2022-03-17 20:55:00|149247.9|149117.9|149258.5|149128.5|149374.7|149163.4|149207|148865|302
1647550800000|2022-03-17 21:00:00|149268.6|149138.6|149383|149048.2|149388.1|149176.5|149249.5|148907.5|291
1647551100000|2022-03-17 21:05:00|149382.9|149048.3|149369.8|149049.9|149388.5|149060|149367.9|149039|270
1647551400000|2022-03-17 21:10:00|149370.1|149050.1|149400.4|149058.4|149411.2|149072.4|149329.7|148987.7|171
1647551700000|2022-03-17 21:15:00|149393.9|149051.9|149353.1|149011.1|149393.9|149077.8|149283|149004.5|110
1647552000000|2022-03-17 21:20:00|149351.4|149009.4|149318.2|149033.4|149411.2|149069.2|149313.2|148999.3|142
1647552300000|2022-03-17 21:25:00|149342.2|149012.7|149361.9|149019.9|149402.2|149060.2|149305|148994.8|101
1647552600000|2022-03-17 21:30:00|149302.6|149049.4|149381.6|149039.6|149393.6|149051.6|149302.6|148993.9|110
1647552900000|2022-03-17 21:35:00|149368.4|149026.4|149271.9|149052.8|149394.9|149052.9|149271.9|148996.2|82
1647553200000|2022-03-17 21:40:00|149325.6|149004.2|149365.1|149023.1|149401.2|149059.2|149271.9|148994.3|121
1647553500000|2022-03-17 21:45:00|149352.8|149010.8|149381.1|149039.1|149405.5|149063.5|149307.6|148992.7|155
1647553800000|2022-03-17 21:50:00|149378.8|149036.8|149335.1|148993.1|149410.3|149068.3|149296|148991.5|116
1647554100000|2022-03-17 21:55:00|149336.3|148994.3|149276.9|149058.7|149402.3|149060.3|149276.9|148980.6|118
1647554400000|2022-03-17 22:00:00|149352|149013.3|149359|149017|149376.5|149057.1|149265|149002.1|178
1647554700000|2022-03-17 22:05:00|149357.9|149015.9|149315.8|149031.9|149370.5|149115.5|149245.5|149000.3|142
1647555000000|2022-03-17 22:10:00|149240.4|149110.4|149356.9|149014.9|149384.9|149110.4|149240.4|148999.1|189
1647555300000|2022-03-17 22:15:00|149352|149010|149349.3|149007.3|149376.3|149053|149253.6|148998|134
1647555600000|2022-03-17 22:20:00|149311.2|149040.1|149314.3|149065.2|149374.1|149076|149302.2|149005|164
1647555900000|2022-03-17 22:25:00|149307.7|149070.9|149332.8|149038.8|149365.7|149084.6|149290.6|149009.1|148
1647556200000|2022-03-17 22:30:00|149357.1|149015.1|149313.3|149065|149364.3|149117.4|149246.4|149010|145
1647556500000|2022-03-17 22:35:00|149335.6|149050.7|149329.2|149042.7|149376.2|149128.9|149242.2|149014|135
1647556800000|2022-03-17 22:40:00|149359|149017|149294.6|149080.2|149370.5|149116.6|149246.6|149015.1|122
1647557100000|2022-03-17 22:45:00|149246.7|149116.7|149355.5|149025.7|149367.6|149119.1|149242.2|149013.6|126
1647557400000|2022-03-17 22:50:00|149343.5|149037.5|149300.8|149046.8|149367.2|149084.4|149287.2|149005.1|157
1647557700000|2022-03-17 22:55:00|149306|149046.1|149351.4|149009.4|149359.7|149073|149289.9|149002.7|193
1647558000000|2022-03-17 23:00:00|149350.5|149008.5|149343.9|149035.9|149390.5|149082.8|149282|149008.5|348
1647558300000|2022-03-17 23:05:00|149331.8|149045.9|149290.4|149063.8|149369.4|149133.7|149258.1|149010.8|318
1647558600000|2022-03-17 23:10:00|149327.1|149042.6|149324.3|149051.4|149367.7|149083.1|149296.5|149013.7|243
1647558900000|2022-03-17 23:15:00|149323.3|149050.2|149313|149056.5|149362.7|149089.2|149265.4|149020.7|178
1647559200000|2022-03-17 23:20:00|149340.3|149050.9|149309.7|149035.1|149385|149131.4|149238.7|149011.3|209
1647559500000|2022-03-17 23:25:00|149309.8|149017.2|149352.4|149011.1|149356|149112|149227.8|149010.4|177
1647559800000|2022-03-17 23:30:00|149287.5|149041.3|149323|149029.3|149375|149063.3|149280.5|149008.9|228
1647560100000|2022-03-17 23:35:00|149334.2|149025.9|149316|149043.2|149357|149058|149285|149006.6|173
1647560400000|2022-03-17 23:40:00|149241.6|149111.6|149344.5|149053.7|149384.1|149148.3|149236.4|149010.4|264
1647560700000|2022-03-17 23:45:00|149345.6|149054.2|149291.7|149048|149361.4|149112|149240.3|149010.4|221
1647561000000|2022-03-17 23:50:00|149302.2|149043.2|149306.2|149042.6|149350.1|149108.3|149228.8|149024.6|149
1647561300000|2022-03-17 23:55:00|149287.7|149051|149283|149065.7|149365.8|149128|149228.3|149034.3|187
1647561600000|2022-03-18 00:00:00|149283.1|149064.2|149236.2|149106.2|149329.9|149125.6|149215.5|149026.5|361
1647561900000|2022-03-18 00:05:00|149231.5|149101.5|149221.8|149091.8|149336.2|149137.3|149220.2|149056.6|218
1647562200000|2022-03-18 00:10:00|149217|149087|149197|149067|149328.2|149125.7|149190.3|149015.1|387
1647562500000|2022-03-18 00:15:00|149197.5|149067.5|149203.5|149073.5|149280.5|149093.8|149185.3|149014.6|318
1647562800000|2022-03-18 00:20:00|149203.6|149073.6|149203.4|149073.4|149293.2|149106.5|149188.9|149031|243
1647563100000|2022-03-18 00:25:00|149204.5|149074.5|149211.8|149081.8|149304.4|149100.6|149180.9|148976.5|196
1647563400000|2022-03-18 00:30:00|149211.2|149081.2|149193.5|149063.5|149283|149085.2|149180.4|149041|246
1647563700000|2022-03-18 00:35:00|149193.6|149063.6|149219.6|149089.6|149248|149090.6|149180.4|149017.2|211
1647564000000|2022-03-18 00:40:00|149215.2|149085.2|149210.2|149080.2|149222.6|149092.6|149186.4|149056.4|181
1647564300000|2022-03-18 00:45:00|149210.3|149080.3|149248.9|149118.9|149259.8|149129.8|149191|149061|767
1647564600000|2022-03-18 00:50:00|149249.3|149119.3|149363.7|149233.7|149398.1|149268.1|149241.1|149111.1|678
1647564900000|2022-03-18 00:55:00|149365.8|149235.8|149497.4|149367.4|149509.3|149379.3|149338.7|149208.7|791
1647565200000|2022-03-18 01:00:00|149496.6|149366.6|149474.5|149344.5|149505.1|149375.1|149454.4|149324.4|817
1647565500000|2022-03-18 01:05:00|149474.9|149344.9|149516.5|149386.5|149533.6|149403.6|149459.4|149329.4|845
1647565800000|2022-03-18 01:10:00|149515.8|149385.8|149496.4|149366.4|149565.4|149435.4|149494.9|149360|879
1647566100000|2022-03-18 01:15:00|149497.3|149367.3|149515.9|149385.9|149528.3|149398.3|149497.2|149367.2|643
1647566400000|2022-03-18 01:20:00|149513|149383|149520.5|149390.5|149539.9|149409.9|149482.8|149355.3|604
1647566700000|2022-03-18 01:25:00|149520.9|149390.9|149552.6|149422.6|149610|149428.6|149514.3|149325.8|690
1647567000000|2022-03-18 01:30:00|149553.2|149423.2|149535.1|149405.1|149559.4|149429.4|149518.4|149388.4|937
1647567300000|2022-03-18 01:35:00|149535|149405|149539.9|149409.9|149579.3|149449.3|149532.2|149402.2|984
1647567600000|2022-03-18 01:40:00|149540|149410|149544.5|149414.5|149558.1|149428.1|149534.1|149404.1|926
1647567900000|2022-03-18 01:45:00|149544.9|149414.9|149529.7|149399.7|149564.3|149434.3|149520.1|149390.1|899
1647568200000|2022-03-18 01:50:00|149526|149396|149548.7|149418.7|149564.8|149434.8|149518.3|149388.3|840
1647568500000|2022-03-18 01:55:00|149549.2|149419.2|149548.4|149418.4|149593.2|149431.2|149524.5|149358.3|629
1647568800000|2022-03-18 02:00:00|149544.6|149414.6|149616.2|149486.2|149679.7|149497.5|149539.8|149409.8|833
1647569100000|2022-03-18 02:05:00|149619.3|149489.3|149647.1|149517.1|149650.3|149520.3|149588|149458|857
1647569400000|2022-03-18 02:10:00|149647|149517|149654.5|149524.5|149672|149542|149640.9|149510.9|946
1647569700000|2022-03-18 02:15:00|149653.5|149523.5|149689.9|149559.9|149728.4|149567.7|149636.1|149506.1|898
1647570000000|2022-03-18 02:20:00|149688.8|149558.8|149680.8|149550.8|149723.3|149593.3|149665.4|149510.7|694
1647570300000|2022-03-18 02:25:00|149680.4|149550.4|149694.3|149564.3|149716.8|149586.8|149661.1|149536.6|632
1647570600000|2022-03-18 02:30:00|149694.4|149564.4|149678.2|149548.2|149714.4|149597.1|149663|149533|622
1647570900000|2022-03-18 02:35:00|149679.6|149549.6|149684.9|149554.9|149737.7|149571.4|149651.3|149506.3|588
1647571200000|2022-03-18 02:40:00|149683.9|149553.9|149683.8|149553.8|149723.4|149593.4|149668.6|149538.6|560
1647571500000|2022-03-18 02:45:00|149683.5|149553.5|149696|149566|149724.7|149594.7|149667|149537|577
1647571800000|2022-03-18 02:50:00|149699.7|149569.7|149677|149547|149706.3|149586.5|149669|149539|617
1647572100000|2022-03-18 02:55:00|149675.8|149545.8|149702.4|149572.4|149702.4|149572.4|149653.5|149532.3|601
1647572400000|2022-03-18 03:00:00|149686.3|149556.3|149690.3|149560.3|149715.8|149568.1|149663.9|149500.2|748
1647572700000|2022-03-18 03:05:00|149689.9|149559.9|149685|149555|149698.9|149568.9|149672.7|149542.7|638
1647573000000|2022-03-18 03:10:00|149685.2|149555.2|149684.8|149554.8|149719.4|149589.4|149669|149539|698
1647573300000|2022-03-18 03:15:00|149684.1|149554.1|149677.9|149547.9|149693.7|149564|149648.2|149518.2|590
1647573600000|2022-03-18 03:20:00|149679|149549|149724.1|149594.1|149731.7|149601.7|149655.2|149542.8|547
1647573900000|2022-03-18 03:25:00|149723.2|149593.2|149735|149605|149767.2|149637.2|149711.1|149585.9|854
1647574200000|2022-03-18 03:30:00|149736.7|149606.7|149733.4|149603.4|149746.8|149616.8|149721.8|149591.8|722
1647574500000|2022-03-18 03:35:00|149735.8|149605.8|149732.3|149602.3|149741.2|149611.2|149717.6|149587.6|768
1647574800000|2022-03-18 03:40:00|149733.6|149603.6|149726|149596|149772|149606.6|149716.3|149556.2|732
1647575100000|2022-03-18 03:45:00|149726.3|149596.3|149724|149594|149758.4|149605.8|149699.3|149548.6|734
1647575400000|2022-03-18 03:50:00|149724.5|149594.5|149736.5|149606.5|149742.4|149612.4|149716|149586|828
1647575700000|2022-03-18 03:55:00|149737.6|149607.6|149740|149610|149747|149617|149730.2|149600.2|920
1647576000000|2022-03-18 04:00:00|149739|149609|149737.3|149607.3|149785.5|149655.5|149731.5|149601.5|801
1647576300000|2022-03-18 04:05:00|149738.2|149608.2|149738.6|149608.6|149776.5|149621.9|149729.6|149562.6|825
1647576600000|2022-03-18 04:10:00|149738|149608|149736.2|149606.2|149770.1|149618.6|149720.6|149567.7|825
1647576900000|2022-03-18 04:15:00|149736.9|149606.9|149735.1|149605.1|149745.8|149615.8|149726.2|149596.2|835
1647577200000|2022-03-18 04:20:00|149736.1|149606.1|149716.5|149586.5|149744.6|149614.6|149711.5|149581.5|880
1647577500000|2022-03-18 04:25:00|149717.9|149587.9|149734.4|149604.4|149783.2|149612.8|149714.8|149558.7|715
1647577800000|2022-03-18 04:30:00|149740|149610|149735.9|149605.9|149740|149610|149718.3|149588.3|679
1647578100000|2022-03-18 04:35:00|149736.9|149606.9|149752.8|149622.8|149800|149670|149725.5|149595.5|568
1647578400000|2022-03-18 04:40:00|149752.5|149622.5|149811.9|149681.9|149847.3|149684.6|149745.3|149615.3|538
1647578700000|2022-03-18 04:45:00|149812.2|149682.2|149747.6|149617.6|149813.1|149683.1|149717.3|149587.3|627
1647579000000|2022-03-18 04:50:00|149747.3|149617.3|149736|149606|149769.3|149639.3|149727.8|149597.8|642
1647579300000|2022-03-18 04:55:00|149735.6|149605.6|149635.1|149505.1|149761|149631|149621.8|149482.2|732
1647579600000|2022-03-18 05:00:00|149636.5|149506.5|149603.2|149473.2|149643.1|149530.5|149593.3|149463.3|775
1647579900000|2022-03-18 05:05:00|149602.7|149472.7|149607.8|149477.8|149616.8|149486.8|149589.8|149459.8|673
1647580200000|2022-03-18 05:10:00|149608.5|149478.5|149498.1|149368.1|149645.6|149484.2|149497.3|149346.2|790
1647580500000|2022-03-18 05:15:00|149505.4|149375.4|149473|149343|149513.1|149383.1|149426.1|149296.1|884
1647580800000|2022-03-18 05:20:00|149473.2|149343.2|149468.5|149338.5|149503.7|149373.7|149448.9|149318.9|882
1647581100000|2022-03-18 05:25:00|149468.7|149338.7|149505.8|149375.8|149520|149390|149448.9|149318.9|946
1647581400000|2022-03-18 05:30:00|149505.1|149375.1|149511.9|149381.9|149519.1|149398.1|149479.9|149365.7|955
1647581700000|2022-03-18 05:35:00|149511.7|149381.7|149495.9|149365.9|149515.3|149385.5|149462.6|149332.6|897
1647582000000|2022-03-18 05:40:00|149492.5|149362.5|149457|149327|149492.5|149362.5|149446.1|149316.1|930
1647582300000|2022-03-18 05:45:00|149457.1|149327.1|149462.2|149332.2|149494.9|149364.9|149451.1|149321.1|898
1647582600000|2022-03-18 05:50:00|149467.2|149337.2|149321.5|149191.5|149479.3|149349.3|149316.9|149147.9|895
1647582900000|2022-03-18 05:55:00|149322.9|149192.9|149367|149237|149372.1|149242.1|149309.1|149179.1|844
1647583200000|2022-03-18 06:00:00|149371.6|149241.6|149349.1|149219.1|149435.5|149307.3|149300.2|149170.2|812
1647583500000|2022-03-18 06:05:00|149355.4|149225.4|149312.5|149182.5|149364|149234|149292.2|149162.2|789
1647583800000|2022-03-18 06:10:00|149303.6|149173.6|149218.5|149088.5|149315.2|149185.2|149183.3|149053.3|786
1647584100000|2022-03-18 06:15:00|149218.1|149088.1|149200.1|149070.1|149237.1|149107.1|149182.1|149052.1|778
1647584400000|2022-03-18 06:20:00|149200|149070|149220.4|149090.4|149230.5|149117.9|149177|149047|809
1647584700000|2022-03-18 06:25:00|149218|149088|149166|149036|149234.4|149104.4|149156.9|149026.9|822
1647585000000|2022-03-18 06:30:00|149164.3|149034.3|149134.2|149044.2|149173.7|149052.6|149114.5|148991.9|773
1647585300000|2022-03-18 06:35:00|149131.4|149041.4|149212.6|149082.6|149228.6|149098.6|149128.1|149009.1|804
1647585600000|2022-03-18 06:40:00|149214|149084|149330.6|149200.6|149380.9|149250.9|149184.9|149054.9|740
1647585900000|2022-03-18 06:45:00|149329.4|149199.4|149323.9|149193.9|149361.7|149231.7|149257.5|149127.5|869
1647586200000|2022-03-18 06:50:00|149325.6|149195.6|149360.9|149230.9|149390.6|149260.6|149324.7|149194.7|848
1647586500000|2022-03-18 06:55:00|149358.5|149228.5|149273.8|149143.8|149405.1|149275.1|149230.1|149100.1|935
1647586800000|2022-03-18 07:00:00|149274.5|149144.5|149271.9|149141.9|149324.3|149194.3|149189.6|149059.6|959
1647587100000|2022-03-18 07:05:00|149272.9|149142.9|149375.8|149245.8|149395|149265|149247.9|149138.3|754
1647587400000|2022-03-18 07:10:00|149375.9|149245.9|149436.5|149306.5|149458.1|149337.2|149360.3|149230.3|718
1647587700000|2022-03-18 07:15:00|149437.4|149307.4|149537.9|149407.9|149563.9|149466.3|149411.3|149285|955
1647588000000|2022-03-18 07:20:00|149538.6|149408.6|149556.8|149426.8|149604.7|149491.3|149490.5|149360.5|700
1647588300000|2022-03-18 07:25:00|149556.4|149426.4|149547|149417|149581.7|149451.7|149474.6|149344.6|987
1647588600000|2022-03-18 07:30:00|149548.1|149418.1|149500.3|149370.3|149556.8|149446.7|149458.8|149344.2|935
1647588900000|2022-03-18 07:35:00|149492.7|149362.7|149464.7|149374.7|149525.6|149399.1|149411.7|149296.8|814
1647589200000|2022-03-18 07:40:00|149463.5|149373.5|149394.2|149264.2|149499.3|149409.3|149378.6|149248.6|966
1647589500000|2022-03-18 07:45:00|149394.9|149264.9|149290.9|149200.9|149399.1|149269.1|149258|149145.2|947
1647589800000|2022-03-18 07:50:00|149291.2|149201.2|149441.3|149311.3|149452.3|149342.2|149255|149143.8|980
1647590100000|2022-03-18 07:55:00|149422.8|149332.8|149411|149281|149471.5|149365.2|149382.5|149272|1017
1647590400000|2022-03-18 08:00:00|149410.6|149280.6|149503.5|149373.5|149512.9|149405.5|149316.3|149207|1028
1647590700000|2022-03-18 08:05:00|149503.1|149373.1|149408.5|149318.5|149508.1|149397.8|149377.7|149247.8|1038
1647591000000|2022-03-18 08:10:00|149406.3|149316.3|149291.5|149201.5|149409.9|149319.9|149279.1|149189.1|1030
1647591300000|2022-03-18 08:15:00|149291.1|149201.1|149397.1|149307.1|149454.8|149364.8|149291.1|149201.1|1032
1647591600000|2022-03-18 08:20:00|149396.9|149306.9|149385.8|149295.8|149408.4|149318.4|149288.7|149198.7|932
1647591900000|2022-03-18 08:25:00|149385.1|149295.1|149503.8|149413.8|149520.5|149430.5|149372.3|149282.3|897
1647592200000|2022-03-18 08:30:00|149500.4|149410.4|149639.3|149549.3|149664.5|149574.5|149477.9|149387.9|909
1647592500000|2022-03-18 08:35:00|149638.9|149548.9|149659|149569|149678|149588|149599.5|149509.5|858
1647592800000|2022-03-18 08:40:00|149659.5|149569.5|149649.4|149559.4|149667|149577|149637.4|149547.4|570
1647593100000|2022-03-18 08:45:00|149649.2|149559.2|149656.9|149566.9|149731.8|149641.8|149607.7|149517.7|731
1647593400000|2022-03-18 08:50:00|149657|149567|149560.7|149470.7|149694|149604|149556.5|149458.9|841
1647593700000|2022-03-18 08:55:00|149560.8|149470.8|149602.6|149512.6|149628.1|149538.1|149558.7|149468.7|804
1647594000000|2022-03-18 09:00:00|149601.9|149511.9|149702.9|149612.9|149707.7|149617.7|149581.3|149491.3|965
1647594300000|2022-03-18 09:05:00|149702.6|149612.6|149637.2|149547.2|149703.7|149613.7|149625.5|149535.5|700
1647594600000|2022-03-18 09:10:00|149636.5|149546.5|149674.5|149584.5|149704.2|149614.2|149634.6|149544.6|790
1647594900000|2022-03-18 09:15:00|149673.7|149583.7|149648.7|149558.7|149695.4|149605.4|149612.1|149522.1|814
1647595200000|2022-03-18 09:20:00|149650.9|149560.9|149623.1|149533.1|149659.2|149569.2|149575.8|149485.8|765
1647595500000|2022-03-18 09:25:00|149621.4|149531.4|149690|149600|149719.7|149619.1|149619.3|149529.3|789
1647595800000|2022-03-18 09:30:00|149689.3|149599.3|149688.2|149598.2|149702.9|149612.9|149652.4|149562.4|942
1647596100000|2022-03-18 09:35:00|149683.9|149593.9|149642.2|149552.2|149794.2|149704.2|149618.9|149528.9|880
1647596400000|2022-03-18 09:40:00|149642.3|149552.3|149696.6|149606.6|149706.1|149616.1|149621.7|149531.7|906
1647596700000|2022-03-18 09:45:00|149697.5|149607.5|149651.1|149561.1|149721.9|149631.9|149644.7|149554.7|947
1647597000000|2022-03-18 09:50:00|149653.1|149563.1|149680.5|149590.5|149712.2|149622.2|149641.2|149551.2|864
1647597300000|2022-03-18 09:55:00|149680.6|149590.6|149675|149585|149706.5|149616.5|149657.4|149567.4|922
1647597600000|2022-03-18 10:00:00|149673.9|149583.9|149653.7|149563.7|149685.5|149595.5|149648.7|149558.7|742
1647597900000|2022-03-18 10:05:00|149653.6|149563.6|149635.6|149545.6|149682.2|149592.2|149623.9|149533.9|608
1647598200000|2022-03-18 10:10:00|149639.3|149549.3|149540.9|149450.9|149644.7|149554.7|149519.5|149429.5|800
1647598500000|2022-03-18 10:15:00|149543.1|149453.1|149663.6|149573.6|149664|149574|149535.9|149445.9|766
1647598800000|2022-03-18 10:20:00|149669.9|149579.9|149669.5|149579.5|149697.6|149607.6|149633.1|149543.1|698
1647599100000|2022-03-18 10:25:00|149669.8|149579.8|149647|149557|149674.3|149584.3|149598.9|149508.9|833
1647599400000|2022-03-18 10:30:00|149646.4|149556.4|149672|149582|149693.3|149603.3|149613.6|149523.6|894
1647599700000|2022-03-18 10:35:00|149673.1|149583.1|149768|149678|149777.3|149687.3|149654.5|149564.5|945
1647600000000|2022-03-18 10:40:00|149772.3|149682.3|149911.9|149821.9|149967.2|149877.2|149743.7|149653.7|912
1647600300000|2022-03-18 10:45:00|149910.6|149820.6|149924.2|149834.2|149925.7|149835.7|149872.5|149782.5|847
1647600600000|2022-03-18 10:50:00|149924.5|149834.5|149909.1|149819.1|150025.1|149935.1|149864|149774|826
1647600900000|2022-03-18 10:55:00|149909|149819|149898.9|149808.9|149924.5|149834.5|149888.8|149798.8|761
1647601200000|2022-03-18 11:00:00|149897.5|149807.5|149810.2|149720.2|149933.8|149843.8|149790.4|149700.4|860
1647601500000|2022-03-18 11:05:00|149810.4|149720.4|149912.8|149822.8|149930.4|149840.4|149808.5|149718.5|956
1647601800000|2022-03-18 11:10:00|149913.8|149823.8|149896.9|149806.9|150007.5|149917.5|149889.1|149799.1|975
1647602100000|2022-03-18 11:15:00|149896.6|149806.6|149918.5|149828.5|149940.3|149850.3|149873.6|149783.6|860
1647602400000|2022-03-18 11:20:00|149918.9|149828.9|149931.7|149841.7|149983.7|149893.7|149890|149800|820
1647602700000|2022-03-18 11:25:00|149928.2|149838.2|149921|149831|149941.4|149851.4|149909.2|149819.2|651
1647603000000|2022-03-18 11:30:00|149918.3|149828.3|149880.4|149790.4|149920.3|149830.3|149848|149758|724
1647603300000|2022-03-18 11:35:00|149881.8|149791.8|149904.5|149814.5|149933.5|149843.5|149864|149774|856
1647603600000|2022-03-18 11:40:00|149906.3|149816.3|149902.4|149812.4|149934.5|149844.5|149874.2|149784.2|910
1647603900000|2022-03-18 11:45:00|149902|149812|149939.9|149849.9|149952.5|149862.5|149873.9|149783.9|738
1647604200000|2022-03-18 11:50:00|149940.4|149850.4|149913.8|149823.8|149944.6|149854.6|149898|149808|605
1647604500000|2022-03-18 11:55:00|149917.2|149827.2|149868.2|149778.2|149924.8|149834.8|149864|149774|522
1647604800000|2022-03-18 12:00:00|149868|149778|149842.2|149752.2|149911.7|149821.7|149837.7|149747.7|582
1647605100000|2022-03-18 12:05:00|149842.7|149752.7|149896.4|149806.4|149904.5|149814.5|149779.9|149689.9|742
1647605400000|2022-03-18 12:10:00|149898.6|149808.6|149893.1|149803.1|149904.9|149814.9|149861.7|149771.7|809
1647605700000|2022-03-18 12:15:00|149894.4|149804.4|149816.4|149726.4|149937.6|149847.6|149811.7|149721.7|813
1647606000000|2022-03-18 12:20:00|149816.3|149726.3|149869.7|149779.7|149872.9|149782.9|149775.5|149685.5|1042
1647606300000|2022-03-18 12:25:00|149869.8|149779.8|149848.2|149758.2|149872.9|149782.9|149829.2|149739.2|958
1647606600000|2022-03-18 12:30:00|149852.1|149762.1|149843.6|149753.6|149858.9|149768.9|149810.9|149720.9|997
1647606900000|2022-03-18 12:35:00|149843.1|149753.1|149852.3|149762.3|149874.3|149784.3|149832.3|149742.3|787
1647607200000|2022-03-18 12:40:00|149852.5|149762.5|149841.8|149751.8|149868.7|149778.7|149840.3|149750.3|715
1647607500000|2022-03-18 12:45:00|149840.2|149750.2|149859.4|149769.4|149879.2|149789.2|149840.2|149750.2|788
1647607800000|2022-03-18 12:50:00|149861.9|149771.9|150233|150143|150294|150204|149859|149769|1103
1647608100000|2022-03-18 12:55:00|150238.4|150148.4|150137|150047|150245.6|150155.6|150090.5|150000.5|998
1647608400000|2022-03-18 13:00:00|150136.4|150046.4|150152.1|150062.1|150211.5|150121.5|150097.4|150007.4|1036
1647608700000|2022-03-18 13:05:00|150155.2|150065.2|150210.1|150120.1|150242.1|150152.1|150093.1|150003.1|980
1647609000000|2022-03-18 13:10:00|150210.4|150120.4|150248.4|150158.4|150271|150181|150161.9|150071.9|1002
1647609300000|2022-03-18 13:15:00|150247.5|150157.5|150224.6|150134.6|150278.7|150188.7|150206|150116|903
1647609600000|2022-03-18 13:20:00|150223.7|150133.7|150297.2|150207.2|150312.3|150222.3|150220.9|150130.9|965
1647609900000|2022-03-18 13:25:00|150296.6|150206.6|150306.2|150216.2|150335|150245|150189|150099|903
1647610200000|2022-03-18 13:30:00|150306.1|150216.1|150238.8|150148.8|150348|150258|150217.8|150127.8|1050
1647610500000|2022-03-18 13:35:00|150238.4|150148.4|150168.3|150078.3|150252.6|150162.6|150119.4|150029.4|983
1647610800000|2022-03-18 13:40:00|150168.6|150078.6|150051.8|149961.8|150189.1|150099.1|150030.6|149940.6|924
1647611100000|2022-03-18 13:45:00|150051.7|149961.7|150053.2|149963.2|150072.4|149982.4|149997|149907|1007
1647611400000|2022-03-18 13:50:00|150056.6|149966.6|150163.8|150073.8|150214.6|150124.6|150030.6|149940.6|981
1647611700000|2022-03-18 13:55:00|150164.1|150074.1|150068.7|149938.7|150178.9|150088.9|150046.8|149920.3|1040
1647612000000|2022-03-18 14:00:00|150070|149940|149912.6|149822.6|150070|149956.2|149903.2|149813.2|1055
1647612300000|2022-03-18 14:05:00|149912.1|149822.1|150008.6|149918.6|150097.6|150007.6|149905.7|149815.7|990
1647612600000|2022-03-18 14:10:00|150005.2|149915.2|149990.6|149900.6|150006.9|149916.9|149892.4|149802.4|959
1647612900000|2022-03-18 14:15:00|149983.7|149893.7|150114.9|150024.9|150152.8|150062.8|149957.7|149867.7|1069
1647613200000|2022-03-18 14:20:00|150114.3|150024.3|150134.3|150044.3|150160.3|150070.3|150058.8|149968.8|1050
1647613500000|2022-03-18 14:25:00|150132.9|150042.9|150154|150064|150157.6|150067.6|150066.6|149976.6|1018
1647613800000|2022-03-18 14:30:00|150153|150063|150015.7|149925.7|150177.2|150087.2|149945.3|149855.3|960
1647614100000|2022-03-18 14:35:00|150016.5|149926.5|150038.8|149948.8|150081.3|149991.3|149965.4|149875.4|973
1647614400000|2022-03-18 14:40:00|150039.6|149949.6|150054.5|149964.5|150077.5|149987.5|150014|149924|818
1647614700000|2022-03-18 14:45:00|150054.3|149964.3|149901.2|149811.2|150071.3|149981.3|149840.4|149750.4|1007
1647615000000|2022-03-18 14:50:00|149901.1|149811.1|149808.8|149718.8|149964.4|149874.4|149784.6|149694.6|1022
1647615300000|2022-03-18 14:55:00|149811.5|149721.5|149930|149840|149991.6|149901.6|149811.5|149721.5|1090
1647615600000|2022-03-18 15:00:00|149928.8|149838.8|149783.9|149693.9|149938.9|149848.9|149783.9|149693.9|994
1647615900000|2022-03-18 15:05:00|149782.3|149692.3|149754.3|149664.3|149789.2|149699.2|149713.9|149623.9|949
1647616200000|2022-03-18 15:10:00|149755.1|149665.1|149788.2|149698.2|149808.8|149718.8|149739.1|149649.1|899
1647616500000|2022-03-18 15:15:00|149786.5|149696.5|149792.7|149702.7|149832.7|149742.7|149740.7|149650.7|925
1647616800000|2022-03-18 15:20:00|149792.5|149702.5|149848.3|149758.3|149879.8|149789.8|149792.5|149702.5|903
1647617100000|2022-03-18 15:25:00|149847.7|149757.7|149723.1|149633.1|149849.8|149759.8|149721.9|149631.9|818
1647617400000|2022-03-18 15:30:00|149722.8|149632.8|149625|149535|149723.2|149633.2|149610.1|149520.1|712
1647617700000|2022-03-18 15:35:00|149625.1|149535.1|149674.4|149584.4|149674.7|149584.7|149562|149472|805
1647618000000|2022-03-18 15:40:00|149673.3|149583.3|149797.5|149707.5|149843.3|149753.3|149673.1|149583.1|1056
1647618300000|2022-03-18 15:45:00|149797.7|149707.7|149975|149885|150025.5|149935.5|149750.1|149660.1|1036
1647618600000|2022-03-18 15:50:00|149973.1|149883.1|149920.6|149830.6|149977.4|149887.4|149771.1|149681.1|903
1647618900000|2022-03-18 15:55:00|149921.8|149831.8|150009.1|149919.1|150150.8|150060.8|149921.7|149831.7|1067
1647619200000|2022-03-18 16:00:00|150012.2|149922.2|149925|149835|150050.5|149955.3|149911.5|149821.5|922
1647619500000|2022-03-18 16:05:00|149925.8|149835.8|149971.1|149881.1|150014|149924|149919.8|149829.8|854
1647619800000|2022-03-18 16:10:00|149971|149881|149812.1|149722.1|150000.5|149910.5|149779.2|149689.2|867
1647620100000|2022-03-18 16:15:00|149811.2|149721.2|149814.4|149724.4|149881.3|149791.3|149766.1|149676.1|921
1647620400000|2022-03-18 16:20:00|149814.7|149724.7|149835.9|149745.9|149883.5|149793.5|149767.9|149677.9|842
1647620700000|2022-03-18 16:25:00|149836.4|149746.4|149788.8|149698.8|149840.8|149750.8|149774.8|149684.8|711
1647621000000|2022-03-18 16:30:00|149784.4|149694.4|149609.4|149519.4|149787.9|149697.9|149607.5|149517.5|784
1647621300000|2022-03-18 16:35:00|149609.7|149519.7|149541.9|149451.9|149641|149551|149539.5|149449.5|777
1647621600000|2022-03-18 16:40:00|149539.3|149449.3|149475.3|149385.3|149542.5|149452.5|149452.6|149362.6|688
1647621900000|2022-03-18 16:45:00|149472.3|149382.3|149575.7|149485.7|149604.4|149499|149472.3|149382.3|774
1647622200000|2022-03-18 16:50:00|149563|149473|149574.3|149484.3|149593.8|149503.8|149536|149446|833
1647622500000|2022-03-18 16:55:00|149575.3|149485.3|149577.5|149487.5|149604.1|149514.1|149565.8|149475.8|851
1647622800000|2022-03-18 17:00:00|149575.4|149485.4|149637.2|149547.2|149659.2|149569.2|149545|149455|885
1647623100000|2022-03-18 17:05:00|149635.9|149545.9|149662.6|149572.6|149665.3|149575.3|149601.9|149511.9|739
1647623400000|2022-03-18 17:10:00|149662.1|149572.1|149759.6|149669.6|149793.3|149703.3|149658.1|149568.1|871
1647623700000|2022-03-18 17:15:00|149761.2|149671.2|149798.1|149708.1|149799|149709|149751.2|149661.2|640
1647624000000|2022-03-18 17:20:00|149795.9|149705.9|149795.6|149705.6|149805.3|149715.3|149764|149674|572
1647624300000|2022-03-18 17:25:00|149798.4|149708.4|149787.5|149697.5|149804.8|149714.8|149765.4|149675.4|761
1647624600000|2022-03-18 17:30:00|149787.7|149697.7|149795.3|149705.3|149815.4|149725.4|149784.7|149694.7|665
1647624900000|2022-03-18 17:35:00|149798|149708|149707.2|149617.2|149820.9|149730.9|149700.9|149610.9|718
1647625200000|2022-03-18 17:40:00|149707.7|149617.7|149698|149608|149730.6|149640.6|149692.3|149602.3|776
1647625500000|2022-03-18 17:45:00|149693|149603|149552.9|149462.9|149703.9|149613.9|149540|149450|740
1647625800000|2022-03-18 17:50:00|149553.1|149463.1|149453.9|149363.9|149558.1|149468.1|149438.7|149348.7|783
1647626100000|2022-03-18 17:55:00|149454|149364|149409|149319|149581.6|149491.6|149397.7|149307.7|885
1647626400000|2022-03-18 18:00:00|149411.7|149321.7|149378.7|149288.7|149411.7|149321.7|149351.4|149236.8|854
1647626700000|2022-03-18 18:05:00|149380.8|149290.8|149373.1|149283.1|149387.4|149297.4|149314.1|149224.1|675
1647627000000|2022-03-18 18:10:00|149373.3|149283.3|149277.7|149187.7|149383.3|149293.3|149222.8|149132.8|723
1647627300000|2022-03-18 18:15:00|149273.7|149183.7|149299.8|149209.8|149327.5|149223.1|149255|149160.8|697
1647627600000|2022-03-18 18:20:00|149299.2|149209.2|149318.6|149228.6|149341.7|149251.7|149295.8|149185.4|772
1647627900000|2022-03-18 18:25:00|149318.7|149228.7|149364.5|149274.5|149407.7|149304.1|149305.7|149215.7|806
1647628200000|2022-03-18 18:30:00|149365|149275|149365.4|149275.4|149400.3|149296.5|149343.4|149253.4|764
1647628500000|2022-03-18 18:35:00|149364.5|149274.5|149327|149237|149368.6|149278.6|149297|149207|696
1647628800000|2022-03-18 18:40:00|149326.4|149236.4|149482.6|149392.6|149487.1|149397.1|149323.5|149233.5|747
1647629100000|2022-03-18 18:45:00|149481.8|149391.8|149480.8|149390.8|149517.2|149427.2|149453.9|149356|632
1647629400000|2022-03-18 18:50:00|149483.7|149393.7|149419.3|149329.3|149489.3|149399.3|149415.2|149308.1|484
1647629700000|2022-03-18 18:55:00|149418.3|149328.3|149306.6|149216.6|149448.6|149334.5|149302.1|149193.3|706
1647630000000|2022-03-18 19:00:00|149312.5|149222.5|149335|149245|149375.7|149276|149306.5|149216.1|861
1647630300000|2022-03-18 19:05:00|149335.3|149245.3|149312.4|149182.4|149362.2|149259.5|149279|149172.2|621
1647630600000|2022-03-18 19:10:00|149311.7|149181.7|149327.6|149237.6|149346.1|149241.1|149286.3|149176.2|789
1647630900000|2022-03-18 19:15:00|149327.5|149237.5|149309|149219|149390|149277.7|149304.3|149195.5|645
1647631200000|2022-03-18 19:20:00|149310.4|149220.4|149346.4|149256.4|149361.2|149271.2|149289.2|149177.8|721
1647631500000|2022-03-18 19:25:00|149345.9|149255.9|149401.7|149271.7|149410|149296|149345.4|149240.8|583
1647631800000|2022-03-18 19:30:00|149399|149269|149379.7|149289.7|149416.4|149300.6|149374.5|149259.2|528
1647632100000|2022-03-18 19:35:00|149380.5|149290.5|149417.9|149287.9|149454.4|149335.6|149361.8|149242|730
1647632400000|2022-03-18 19:40:00|149417.6|149287.6|149393.2|149263.2|149423.1|149308.8|149330.9|149226.4|846
1647632700000|2022-03-18 19:45:00|149393.4|149263.4|149475.6|149345.6|149489.2|149379.3|149387|149261.6|720
1647633000000|2022-03-18 19:50:00|149472.9|149342.9|149486.6|149356.6|149500.8|149390.3|149396.1|149295.2|711
1647633300000|2022-03-18 19:55:00|149491|149361|149611.9|149521.9|149621.8|149531.8|149443|149322.2|824
1647633600000|2022-03-18 20:00:00|149613.4|149523.4|149704.6|149574.6|149772.1|149659.6|149602.1|149491.4|894
1647633900000|2022-03-18 20:05:00|149704.7|149574.7|149587|149457|149718.5|149610.9|149517.1|149395.7|459
1647634200000|2022-03-18 20:10:00|149558.5|149428.5|149559.6|149429.6|149634|149529.6|149533.9|149407.8|412
1647634500000|2022-03-18 20:15:00|149559.8|149429.8|149580.7|149450.7|149603|149481.3|149534.3|149406.3|499
1647634800000|2022-03-18 20:20:00|149582.2|149452.2|149639.6|149509.6|149639.6|149509.6|149541.4|149428.7|561
1647635100000|2022-03-18 20:25:00|149624.2|149494.2|149678.2|149588.2|149717|149595.6|149557.6|149442.8|502
1647635400000|2022-03-18 20:30:00|149682.9|149592.9|149686.1|149556.1|149728.2|149598.2|149624.9|149494.9|244
1647635700000|2022-03-18 20:35:00|149689.6|149559.6|149678.4|149548.4|149709.2|149579.2|149655.5|149531.1|341
1647636000000|2022-03-18 20:40:00|149678.3|149548.3|149663.9|149533.9|149756.5|149572.2|149588.5|149401.7|300
1647636300000|2022-03-18 20:45:00|149697.2|149567.2|149645.8|149515.8|149769.9|149567.2|149594.9|149402.2|338
1647636600000|2022-03-18 20:50:00|149646.1|149516.1|149601.1|149471.1|149763.8|149538|149566.5|149315.1|787
1647636900000|2022-03-18 20:55:00|149672.7|149400.1|149849.2|149507.2|149964|149622|149601.9|149334.5|628
1647810000000|2022-03-20 21:00:00|149843|149446|149842.3|149445.3|149843|149446|149842.3|149445.3|2
1647810300000|2022-03-20 21:05:00|149930.2|149533.2|149755.2|149358.2|149930.2|149533.2|149705.1|149308.1|22
1647810600000|2022-03-20 21:10:00|149703.4|149306.4|149827.6|149430.6|149840.3|149443.3|149702.8|149305.8|122
1647810900000|2022-03-20 21:15:00|149774.2|149377.2|149841.6|149444.6|149842.2|149445.2|149750.6|149353.6|90
1647811200000|2022-03-20 21:20:00|149839.9|149442.9|149791.6|149394.6|149866.9|149469.9|149548.9|149151.9|140
1647811500000|2022-03-20 21:25:00|149708.4|149311.4|149834.3|149437.3|149835.5|149438.5|149707.8|149310.8|67
1647811800000|2022-03-20 21:30:00|149827.1|149430.1|149835.6|149438.6|149837.5|149440.5|149649.2|149252.2|65
1647812100000|2022-03-20 21:35:00|149831.7|149434.7|149809.8|149412.8|149837.5|149440.5|149720.9|149323.9|131
1647812400000|2022-03-20 21:40:00|149824.1|149427.1|149769.5|149372.5|149841.9|149444.9|149726.1|149329.1|79
1647812700000|2022-03-20 21:45:00|149791.1|149394.1|149826.4|149429.4|149838.4|149441.4|149725.6|149328.6|61
1647813000000|2022-03-20 21:50:00|149837.2|149440.2|149837.3|149440.3|149841.2|149444.2|149725.3|149328.3|79
1647813300000|2022-03-20 21:55:00|149801.1|149404.1|149794.1|149397.1|149839.9|149442.9|149670.2|149273.2|84
1647813600000|2022-03-20 22:00:00|149743.2|149346.2|149792.3|149450.3|149836.7|149460.9|149717.5|149320.5|181
1647813900000|2022-03-20 22:05:00|149778.5|149436.5|149753.3|149411.3|149895.8|149553.8|149728.7|149386.7|88
1647814200000|2022-03-20 22:10:00|149834.9|149492.9|149758|149416|149847.4|149505.4|149748.1|149406.1|114
1647814500000|2022-03-20 22:15:00|149719|149435.8|149751.8|149409.8|149815.7|149473.7|149719|149404.4|99
1647814800000|2022-03-20 22:20:00|149754.1|149412.1|149752.1|149410.1|149874.8|149532.8|149732.4|149395.5|95
1647815100000|2022-03-20 22:25:00|149756.1|149414.1|149754.8|149412.8|149865.2|149523.2|149743.4|149401.4|81
1647815400000|2022-03-20 22:30:00|149795.6|149453.6|149777.6|149435.6|149862.4|149520.4|149743.3|149401.3|42
1647815700000|2022-03-20 22:35:00|149764.8|149422.8|149758.2|149416.2|149810.1|149468.1|149742.4|149400.4|90
1647816000000|2022-03-20 22:40:00|149797.1|149455.1|149779.8|149437.8|149810.1|149468.1|149724.7|149382.7|71
1647816300000|2022-03-20 22:45:00|149780.2|149438.2|149791|149449|149803.3|149461.3|149746|149404|87
1647816600000|2022-03-20 22:50:00|149762.2|149420.2|149777.4|149435.4|149812.7|149470.7|149744.1|149402.1|107
1647816900000|2022-03-20 22:55:00|149774.8|149432.8|149796.8|149454.8|149813.3|149471.3|149740.3|149398.3|103
1647817200000|2022-03-20 23:00:00|149801.2|149459.2|149725.4|149383.4|149805.5|149463.5|149704.7|149362.7|352
1647817500000|2022-03-20 23:05:00|149718.6|149376.6|149722.6|149380.6|149768.4|149426.4|149697|149355|224
1647817800000|2022-03-20 23:10:00|149723.6|149381.6|149767.6|149425.6|149790.2|149448.2|149703|149361.5|152
1647818100000|2022-03-20 23:15:00|149769.9|149427.9|149761.3|149419.3|149777|149435|149683.7|149341.7|153
1647818400000|2022-03-20 23:20:00|149749.3|149407.3|149759.3|149417.3|149791.2|149449.2|149686.3|149344.3|166
1647818700000|2022-03-20 23:25:00|149765.8|149423.8|149726.4|149384.4|149788.5|149446.5|149681.2|149339.2|174
1647819000000|2022-03-20 23:30:00|149726.6|149384.6|149709.3|149367.3|149783.4|149441.4|149615.3|149324.2|224
1647819300000|2022-03-20 23:35:00|149711.1|149369.1|149701.8|149359.8|149811.8|149469.8|149698.9|149356.9|97
1647819600000|2022-03-20 23:40:00|149703.4|149361.4|149768.7|149426.7|149792.6|149450.6|149666.3|149324.3|199
1647819900000|2022-03-20 23:45:00|149776.7|149434.7|149766.7|149424.7|149823.7|149481.7|149699.3|149357.3|255
1647820200000|2022-03-20 23:50:00|149764.5|149422.5|149755.3|149413.3|149822.7|149480.7|149747.7|149405.7|175
1647820500000|2022-03-20 23:55:00|149752.6|149410.6|149778.1|149436.1|149816|149474|149745.8|149403.8|125
1647820800000|2022-03-21 00:00:00|149773|149431|149762.4|149420.4|149833.6|149491.6|149725|149383|651
1647821100000|2022-03-21 00:05:00|149766.4|149424.4|149717.2|149375.2|149801.5|149459.5|149696.2|149373.5|310
1647821400000|2022-03-21 00:10:00|149768.7|149426.7|149738.1|149396.1|149787.4|149445.4|149698|149356|333
1647821700000|2022-03-21 00:15:00|149743.1|149401.1|149753.4|149450.5|149855.3|149543|149671|149396.1|341
1647822000000|2022-03-21 00:20:00|149759.9|149444.4|149788|149446|149860.6|149541.6|149670.7|149430.3|305
1647822300000|2022-03-21 00:25:00|149788.5|149446.5|149773.8|149431.8|149834.7|149541.7|149670.9|149431.1|140
1647822600000|2022-03-21 00:30:00|149798.2|149456.2|149770.1|149428.1|149849.7|149507.7|149755.7|149419.9|210
1647822900000|2022-03-21 00:35:00|149762.6|149420.6|149773.4|149431.4|149825.7|149536|149719.6|149392.3|123
1647823200000|2022-03-21 00:40:00|149738.6|149396.6|149825.3|149483.3|149867.7|149530.4|149698.7|149396.6|219
1647823500000|2022-03-21 00:45:00|149822.4|149480.4|149822.9|149507.3|149881.8|149581|149711|149455.7|227
1647823800000|2022-03-21 00:50:00|149859.2|149524|149822.8|149534.3|149859.2|149589.5|149712.6|149472|195
1647824100000|2022-03-21 00:55:00|149816|149534.7|149820.9|149533.6|149832.7|149548.8|149790.1|149479.8|118
1647824400000|2022-03-21 01:00:00|149819.3|149526.7|149771.5|149527.2|149849.8|149602.5|149705.7|149462.7|297
1647824700000|2022-03-21 01:05:00|149779|149519.9|149783.6|149504.5|149815.7|149548.2|149748.5|149444.7|275
1647825000000|2022-03-21 01:10:00|149784.3|149500.7|149828.1|149504.8|149834.3|149596.2|149692.2|149437.6|399
1647825300000|2022-03-21 01:15:00|149821.1|149498.3|149815.2|149548.8|149840.9|149593|149703.1|149435.6|634
1647825600000|2022-03-21 01:20:00|149814.7|149550.6|149814.9|149536.6|149836.7|149629.6|149734.9|149487.3|362
1647825900000|2022-03-21 01:25:00|149821.9|149513.9|149808.4|149544.1|149832.6|149627.5|149739.5|149486.9|293
1647826200000|2022-03-21 01:30:00|149810.5|149541.8|149804.3|149538.1|149827.3|149628.9|149739|149492.5|312
1647826500000|2022-03-21 01:35:00|149816.9|149520.9|149812.7|149513.6|149829.9|149617|149747|149486.6|288
1647826800000|2022-03-21 01:40:00|149799.7|149543.2|149779.2|149578.5|149833.9|149626.6|149732.5|149494.1|453
1647827100000|2022-03-21 01:45:00|149743.8|149613.8|149808.6|149551.4|149827.1|149630.5|149741|149522.8|228
1647827400000|2022-03-21 01:50:00|149797.2|149581.6|149793.6|149663.6|149880.5|149663.6|149741.8|149538.3|292
1647827700000|2022-03-21 01:55:00|149833.7|149617|149849.4|149622.6|149891.9|149675.3|149780.7|149553.6|301
1647828000000|2022-03-21 02:00:00|149857.9|149622.3|149885.4|149640.7|149935.9|149682.6|149771.3|149535.3|523
1647828300000|2022-03-21 02:05:00|149885.3|149621.7|149908|149669.1|149934.6|149726.6|149793.9|149599.7|461
1647828600000|2022-03-21 02:10:00|149915.9|149666.5|149903.9|149691.8|149953|149742.1|149845.3|149630.6|462
1647828900000|2022-03-21 02:15:00|149855.2|149725.2|149882|149679.8|149940.3|149736.7|149839.9|149653|258
1647829200000|2022-03-21 02:20:00|149841.3|149711.3|149837.5|149707.5|149923.3|149724.3|149825.4|149640.8|272
1647829500000|2022-03-21 02:25:00|149836.7|149706.7|149834|149704|149918.6|149715.8|149820|149608|229
1647829800000|2022-03-21 02:30:00|149869.6|149667.3|149830.1|149700.1|149909.9|149714.5|149824.2|149640.8|304
1647830100000|2022-03-21 02:35:00|149870.5|149662.5|149844.4|149714.4|149927|149723.5|149830.5|149619.6|314
1647830400000|2022-03-21 02:40:00|149846.3|149716.3|149911.7|149666.1|149943|149721.9|149829.8|149615|271
1647830700000|2022-03-21 02:45:00|149909.2|149670.6|149853.4|149723.4|149947.8|149736.4|149848.9|149632.6|248
1647831000000|2022-03-21 02:50:00|149860|149730|149922.3|149674.8|149944.9|149739.1|149853.6|149631.6|227
1647831300000|2022-03-21 02:55:00|149924.3|149663.5|149902.3|149681.3|149965.7|149739.7|149853.6|149614.5|244
1647831600000|2022-03-21 03:00:00|149909.1|149661.4|149911.7|149662.6|149965|149740.2|149840.8|149616.5|229
1647831900000|2022-03-21 03:05:00|149917.9|149650.4|149883.8|149675|149959|149728.3|149843.2|149607|204
1647832200000|2022-03-21 03:10:00|149887|149669.2|149881.6|149671.8|149931.3|149732.6|149839.4|149628.1|183
1647832500000|2022-03-21 03:15:00|149888.5|149666.7|149910.1|149655.5|149918.2|149729.8|149831.3|149627.5|186
1647832800000|2022-03-21 03:20:00|149904.6|149663.4|149890.4|149677.1|149942.6|149736.4|149838.6|149621.3|205
1647833100000|2022-03-21 03:25:00|149905.8|149649.5|149949.9|149646.7|149953.8|149717.7|149831.8|149619.7|211
1647833400000|2022-03-21 03:30:00|149937.1|149657|149880.7|149679|149938.3|149726.8|149832.3|149630.6|173
1647833700000|2022-03-21 03:35:00|149891|149670.2|149904.3|149676.1|149944.2|149721.1|149838.5|149614.9|316
1647834000000|2022-03-21 03:40:00|149908.5|149666.8|149935.5|149669.1|149954.3|149734|149841.1|149621.9|268
1647834300000|2022-03-21 03:45:00|149916.6|149679.7|149889.8|149678.1|149953.8|149723.8|149837.6|149628|219
1647834600000|2022-03-21 03:50:00|149889.3|149680.1|149902.8|149662.5|149949.6|149721.7|149832.7|149613.1|282
1647834900000|2022-03-21 03:55:00|149903.1|149668.4|149923.1|149659.7|149951.7|149725.6|149835.6|149614|286
1647835200000|2022-03-21 04:00:00|149922|149648.9|149917.6|149676.8|149930.7|149721.2|149833.3|149630.1|178
1647835500000|2022-03-21 04:05:00|149848.6|149718.6|149925.7|149637.7|149947|149723.8|149833.3|149617|203
1647835800000|2022-03-21 04:10:00|149925.2|149639.1|149888.6|149685.5|149929.4|149732.4|149842.6|149623.6|214
1647836100000|2022-03-21 04:15:00|149894.9|149691.1|149955.6|149712.7|149963.2|149797.2|149835.7|149627.9|231
1647836400000|2022-03-21 04:20:00|149954.1|149715.5|149954.5|149746.4|149970.9|149794.9|149900.1|149693.5|291
1647836700000|2022-03-21 04:25:00|149955.7|149736.6|149926.6|149714.6|149971.4|149792.3|149870.1|149676.2|380
1647837000000|2022-03-21 04:30:00|149930.4|149703.6|149964.4|149747.8|149969.3|149808.5|149867.5|149690|368
1647837300000|2022-03-21 04:35:00|149963.7|149751.8|149912.3|149782.3|149972|149799.3|149896.2|149693.1|319
1647837600000|2022-03-21 04:40:00|149910.9|149780.9|149905|149775|149952.5|149793.8|149891.9|149703.5|223
1647837900000|2022-03-21 04:45:00|149905.1|149775.1|149902|149772|149955.1|149798.3|149889.9|149689.5|254
1647838200000|2022-03-21 04:50:00|149906.6|149776.6|149907.6|149777.6|149957.4|149791.9|149893|149707.9|234
1647838500000|2022-03-21 04:55:00|149912.8|149782.8|149910.7|149780.7|149959.5|149798.2|149903.5|149721.9|188
1647838800000|2022-03-21 05:00:00|149922.9|149792.9|149935.6|149805.6|149962.3|149811.8|149900|149722.7|255
1647839100000|2022-03-21 05:05:00|149926.1|149796.1|149976.8|149846.8|150020.8|149869.7|149916.1|149767.7|361
1647839400000|2022-03-21 05:10:00|149986.6|149856.6|150129.9|149999.9|150207.7|150077.7|149955.5|149782.9|375
1647839700000|2022-03-21 05:15:00|150130|150000|150182.3|149981.2|150193.4|150030.8|150120.4|149935.8|402
1647840000000|2022-03-21 05:20:00|150146.7|150016.7|150166.9|150036.9|150204.6|150036.9|150130.2|149935.3|303
1647840300000|2022-03-21 05:25:00|150179.1|150049.1|150143.3|150013.3|150201.6|150061.7|150138.9|149957.1|377
1647840600000|2022-03-21 05:30:00|150176|149975|150115.5|149985.5|150256|150043.3|150106.9|149953.8|478
1647840900000|2022-03-21 05:35:00|150118.1|149988.1|150112.1|149982.1|150223|150001.5|150103.8|149945.1|272
1647841200000|2022-03-21 05:40:00|150112.3|149982.3|150115.2|149985.2|150155.8|150001.8|150096.9|149954|299
1647841500000|2022-03-21 05:45:00|150118.1|149988.1|150150.4|149910.2|150169.9|149991.6|150094.3|149892|254
1647841800000|2022-03-21 05:50:00|150153|149907.1|150067.7|149937.7|150167.9|149986.6|150067.3|149883.1|453
1647842100000|2022-03-21 05:55:00|150071.9|149941.9|150077.2|149947.2|150139.3|149950|150068.2|149883.6|339
1647842400000|2022-03-21 06:00:00|150077.5|149947.5|149979.4|149849.4|150125.7|149951|149972.3|149822.8|574
1647842700000|2022-03-21 06:05:00|149976.6|149846.6|149962.5|149832.5|149984.3|149854.3|149950.2|149820.2|528
1647843000000|2022-03-21 06:10:00|149961|149831|149975.9|149845.9|149975.9|149845.9|149954.8|149824.8|411
1647843300000|2022-03-21 06:15:00|149975.6|149845.6|149979.6|149849.6|149983.8|149853.8|149971.4|149841.4|517
1647843600000|2022-03-21 06:20:00|149980|149850|149972.7|149842.7|150021.2|149856.9|149969.5|149813.5|414
1647843900000|2022-03-21 06:25:00|149974.3|149844.3|149970.5|149840.5|150022.3|149853.3|149957.8|149810.4|248
1647844200000|2022-03-21 06:30:00|150022.6|149813.9|149963.9|149833.9|150030.4|149852.1|149946|149804.3|250
1647844500000|2022-03-21 06:35:00|149962.2|149832.2|149681.6|149551.6|149970.1|149840.1|149544.9|149378.3|552
1647844800000|2022-03-21 06:40:00|149674.7|149544.7|149893|149653.9|149938.4|149781.7|149671.1|149505.2|422
1647845100000|2022-03-21 06:45:00|149890.6|149653.8|150060.6|149930.6|150122.3|149965.5|149811.6|149623.3|571
1647845400000|2022-03-21 06:50:00|150061.1|149931.1|150028.7|149759.5|150117.1|149957.2|149958.9|149713.8|487
1647845700000|2022-03-21 06:55:00|150023.8|149768.4|149899|149683|150078.3|149842|149860.4|149642.2|698
1647846000000|2022-03-21 07:00:00|149903.1|149670|150000.4|149870.4|150110.5|149942.4|149825.2|149632.9|783
1647846300000|2022-03-21 07:05:00|150001|149871|149791.7|149661.7|150006.2|149876.2|149708.4|149555.6|803
1647846600000|2022-03-21 07:10:00|149788.7|149658.7|149615|149485|149860.5|149730.5|149579.3|149449.3|914
1647846900000|2022-03-21 07:15:00|149618.2|149488.2|149649.8|149519.8|149664.7|149534.7|149599.2|149469.2|995
1647847200000|2022-03-21 07:20:00|149650.6|149520.6|149822.7|149692.7|149830.9|149705.1|149637.2|149507.2|939
1647847500000|2022-03-21 07:25:00|149821.3|149691.3|149801.9|149671.9|149828|149698|149757.8|149643.7|690
1647847800000|2022-03-21 07:30:00|149801.3|149671.3|149828.3|149738.3|149916.8|149826.8|149781.5|149669.7|710
1647848100000|2022-03-21 07:35:00|149827.8|149737.8|149812.6|149722.6|149848.8|149745.1|149797.5|149692.8|793
1647848400000|2022-03-21 07:40:00|149813.5|149723.5|149727|149637|149843.2|149740.2|149726.7|149636.7|857
1647848700000|2022-03-21 07:45:00|149725.3|149635.3|149729.9|149639.9|149760.2|149651.3|149683.5|149593.5|857
1647849000000|2022-03-21 07:50:00|149730.7|149640.7|149821.9|149731.9|149825.3|149735.3|149707|149617|754
1647849300000|2022-03-21 07:55:00|149822|149732|149719.7|149629.7|149827.6|149737.6|149709.9|149619.9|774
1647849600000|2022-03-21 08:00:00|149718.9|149628.9|149675.6|149585.6|149720.5|149630.5|149607.6|149517.6|966
1647849900000|2022-03-21 08:05:00|149676.6|149586.6|149707.5|149617.5|149764|149674|149672.3|149582.3|888
1647850200000|2022-03-21 08:10:00|149707.3|149617.3|149625.8|149535.8|149708.2|149618.2|149604|149514|1053
1647850500000|2022-03-21 08:15:00|149624.2|149534.2|149493.7|149403.7|149636.3|149546.3|149440.5|149350.5|796
1647850800000|2022-03-21 08:20:00|149495.3|149405.3|149646.8|149556.8|149692.5|149602.5|149491.9|149398.2|753
1647851100000|2022-03-21 08:25:00|149646.1|149556.1|149661.9|149571.9|149672.1|149582.1|149616.6|149526.6|859
1647851400000|2022-03-21 08:30:00|149669.9|149579.9|149666.8|149576.8|149683|149581.5|149626.2|149519.6|829
1647851700000|2022-03-21 08:35:00|149667.6|149577.6|149652.9|149562.9|149685.3|149582.9|149619.5|149509.6|861
1647852000000|2022-03-21 08:40:00|149651.1|149561.1|149667.9|149577.9|149718.1|149617.1|149619.5|149517.4|893
1647852300000|2022-03-21 08:45:00|149666.6|149576.6|149509.3|149419.3|149670.9|149580.9|149497.2|149407.2|724
1647852600000|2022-03-21 08:50:00|149504.5|149414.5|149530|149440|149556.2|149466.2|149471.9|149381.9|857
1647852900000|2022-03-21 08:55:00|149525.6|149435.6|149491.5|149401.5|149554.9|149454.4|149485.2|149395.2|620
1647853200000|2022-03-21 09:00:00|149489.1|149399.1|149483|149393|149545.3|149436.6|149468.4|149378.4|868
1647853500000|2022-03-21 09:05:00|149483.1|149393.1|149498.8|149408.8|149546.6|149444.7|149460.9|149361.1|1073
1647853800000|2022-03-21 09:10:00|149496.9|149406.9|149487.6|149397.6|149509|149419|149465.1|149375.1|1002
1647854100000|2022-03-21 09:15:00|149488.9|149398.9|149327.7|149237.7|149489.3|149399.3|149316.1|149226.1|829
1647854400000|2022-03-21 09:20:00|149326.4|149236.4|149307.6|149217.6|149338.7|149248.7|149302.6|149212.6|463
1647854700000|2022-03-21 09:25:00|149308.9|149218.9|149445.8|149355.8|149451.9|149361.9|149305.3|149215.3|648
1647855000000|2022-03-21 09:30:00|149443.4|149353.4|149431.9|149341.9|149478.6|149388.6|149412.7|149322.7|836
1647855300000|2022-03-21 09:35:00|149432.4|149342.4|149468.7|149378.7|149496.2|149406.2|149400.4|149310.4|699
1647855600000|2022-03-21 09:40:00|149470.2|149380.2|149508|149418|149517|149427|149456.7|149366.7|753
1647855900000|2022-03-21 09:45:00|149507.5|149417.5|149481.5|149391.5|149520.9|149430.9|149436.5|149346.5|842
1647856200000|2022-03-21 09:50:00|149481.7|149391.7|149512.7|149422.7|149539|149449|149478|149388|798
1647856500000|2022-03-21 09:55:00|149509.8|149419.8|149551.3|149461.3|149558.2|149468.2|149481.4|149391.4|632
1647856800000|2022-03-21 10:00:00|149552.3|149462.3|149552.3|149462.3|149574.6|149484.6|149523.2|149433.2|613
1647857100000|2022-03-21 10:05:00|149550.6|149460.6|149618.2|149528.2|149623.6|149533.6|149546|149456|567
1647857400000|2022-03-21 10:10:00|149617.9|149527.9|149651.7|149561.7|149672.2|149582.2|149601.2|149511.2|495
1647857700000|2022-03-21 10:15:00|149651.1|149561.1|149642.7|149552.7|149667.6|149577.6|149639.5|149549.5|548
1647858000000|2022-03-21 10:20:00|149642.3|149552.3|149632.4|149542.4|149661.2|149571.2|149585.2|149495.2|828
1647858300000|2022-03-21 10:25:00|149628.9|149538.9|149674|149584|149682.1|149592.1|149596.6|149506.6|697
1647858600000|2022-03-21 10:30:00|149673.6|149583.6|149715.3|149625.3|149727.4|149637.4|149669.5|149579.5|733
1647858900000|2022-03-21 10:35:00|149715.4|149625.4|149705.1|149615.1|149716.2|149626.2|149698.2|149608.2|625
1647859200000|2022-03-21 10:40:00|149705.7|149615.7|149681|149591|149705.7|149615.7|149654.2|149564.2|570
1647859500000|2022-03-21 10:45:00|149681.3|149591.3|149675.3|149585.3|149684.3|149594.3|149668|149578|526
1647859800000|2022-03-21 10:50:00|149676|149586|149676.8|149586.8|149696.3|149606.3|149670|149580|631
1647860100000|2022-03-21 10:55:00|149677.4|149587.4|149640.6|149550.6|149691.9|149601.9|149596|149506|747
1647860400000|2022-03-21 11:00:00|149640.2|149550.2|149651.8|149561.8|149673.2|149583.2|149634.3|149544.3|742
1647860700000|2022-03-21 11:05:00|149653.5|149563.5|149468.8|149378.8|149658.3|149568.3|149439.9|149349.9|891
1647861000000|2022-03-21 11:10:00|149469.9|149379.9|149552.6|149462.6|149570.3|149480.3|149463.7|149373.7|957
1647861300000|2022-03-21 11:15:00|149553|149463|149543.8|149453.8|149570|149480|149540.8|149450.8|820
1647861600000|2022-03-21 11:20:00|149544.2|149454.2|149473.7|149383.7|149557.2|149467.2|149473.2|149383.2|989
1647861900000|2022-03-21 11:25:00|149473.1|149383.1|149444.9|149354.9|149478.8|149388.8|149376.8|149286.8|986
1647862200000|2022-03-21 11:30:00|149442|149352|149396.6|149306.6|149448.5|149358.5|149391.9|149301.9|841
1647862500000|2022-03-21 11:35:00|149397.3|149307.3|149414.4|149324.4|149417.8|149327.8|149380.7|149290.7|1080
1647862800000|2022-03-21 11:40:00|149414|149324|149396.8|149306.8|149442.5|149352.5|149379.7|149289.7|938
1647863100000|2022-03-21 11:45:00|149396.4|149306.4|149395.4|149305.4|149418.6|149328.6|149380.9|149290.9|779
1647863400000|2022-03-21 11:50:00|149395.1|149305.1|149467.1|149377.1|149475.5|149385.5|149357.4|149267.4|776
1647863700000|2022-03-21 11:55:00|149466.2|149376.2|149461.5|149371.5|149487.6|149397.6|149452.5|149362.5|725
1647864000000|2022-03-21 12:00:00|149462|149372|149481.5|149391.5|149485.3|149395.3|149433.9|149343.9|924
1647864300000|2022-03-21 12:05:00|149480.6|149390.6|149489.5|149399.5|149495.1|149405.1|149462.3|149372.3|718
1647864600000|2022-03-21 12:10:00|149488.3|149398.3|149501.9|149411.9|149580.2|149490.2|149477.3|149387.3|838
1647864900000|2022-03-21 12:15:00|149501.4|149411.4|149454.8|149364.8|149526|149436|149446|149356|713
1647865200000|2022-03-21 12:20:00|149454.4|149364.4|149381.3|149291.3|149470.5|149380.5|149378.3|149288.3|897
1647865500000|2022-03-21 12:25:00|149380.2|149290.2|149435.9|149345.9|149478.1|149388.1|149369.3|149279.3|1045
1647865800000|2022-03-21 12:30:00|149436.4|149346.4|149567.9|149477.9|149582.1|149492.1|149427.3|149337.3|918
1647866100000|2022-03-21 12:35:00|149562|149472|149454.6|149364.6|149588|149498|149447.4|149357.4|810
1647866400000|2022-03-21 12:40:00|149454.3|149364.3|149406.5|149316.5|149471.3|149381.3|149376.5|149286.5|714
1647866700000|2022-03-21 12:45:00|149402.3|149312.3|149360.5|149270.5|149449.9|149359.9|149348.9|149258.9|788
1647867000000|2022-03-21 12:50:00|149360.1|149270.1|149344.1|149254.1|149374.2|149284.2|149331.3|149241.3|557
1647867300000|2022-03-21 12:55:00|149344|149254|149346.5|149256.5|149375|149285|149332|149242|585
1647867600000|2022-03-21 13:00:00|149346.7|149256.7|149325.7|149235.7|149350.8|149260.8|149175.8|149085.8|762
1647867900000|2022-03-21 13:05:00|149325.2|149235.2|149126.3|149036.3|149327.5|149237.5|149103.1|149013.1|816
1647868200000|2022-03-21 13:10:00|149126.6|149036.6|149123.9|149033.9|149152.4|149062.4|149060.6|148970.6|668
1647868500000|2022-03-21 13:15:00|149122.2|149032.2|149132.4|149042.4|149150.5|149060.5|149116.9|149026.9|558
1647868800000|2022-03-21 13:20:00|149132.3|149042.3|149041.8|148951.8|149135|149045|149023.6|148933.6|698
1647869100000|2022-03-21 13:25:00|149042.7|148952.7|148979.7|148889.7|149078.3|148988.3|148948.6|148858.6|958
1647869400000|2022-03-21 13:30:00|148979.4|148889.4|148911.1|148821.1|149010.3|148920.3|148871.1|148781.1|991
1647869700000|2022-03-21 13:35:00|148913.3|148823.3|149088.6|148998.6|149092|149002|148912.3|148822.3|1002
1647870000000|2022-03-21 13:40:00|149096.1|149006.1|149164.3|149074.3|149186.1|149096.1|149068.3|148978.3|969
1647870300000|2022-03-21 13:45:00|149159.7|149069.7|149214.7|149124.7|149235|149145|149144.4|149054.4|985
1647870600000|2022-03-21 13:50:00|149214.4|149124.4|149283.9|149193.9|149309.1|149219.1|149168|149078|799
1647870900000|2022-03-21 13:55:00|149284.3|149194.3|149205.7|149115.7|149309.9|149219.9|149187.6|149097.6|927
1647871200000|2022-03-21 14:00:00|149204.3|149114.3|149215.8|149125.8|149312.5|149222.5|149175.3|149085.3|841
1647871500000|2022-03-21 14:05:00|149245.2|149155.2|149251.6|149161.6|149301.3|149211.3|149229.5|149139.5|833
1647871800000|2022-03-21 14:10:00|149250.4|149160.4|149205.5|149115.5|149259.8|149169.8|149163.1|149073.1|1048
1647872100000|2022-03-21 14:15:00|149205.2|149115.2|149197.1|149107.1|149240.2|149150.2|149165.7|149075.7|1026
1647872400000|2022-03-21 14:20:00|149198.5|149108.5|149236|149146|149311.2|149220.9|149197.2|149107.2|1042
1647872700000|2022-03-21 14:25:00|149237|149147|149209.9|149119.9|149293.5|149203.5|149163.8|149073.8|1039
1647873000000|2022-03-21 14:30:00|149206.1|149116.1|149157.5|149067.5|149249|149159|149138.5|149048.5|1083
1647873300000|2022-03-21 14:35:00|149144.3|149054.3|149105.8|149015.8|149164.6|149063.4|149045.5|148955.5|994
1647873600000|2022-03-21 14:40:00|149106.7|149016.7|148947.2|148857.2|149106.7|149016.7|148937.5|148835.7|1082
1647873900000|2022-03-21 14:45:00|148946.9|148856.9|148913.5|148823.5|148955.4|148865.4|148833.3|148743.3|1027
1647874200000|2022-03-21 14:50:00|148917.3|148827.3|148901.8|148811.8|148943|148853|148885.7|148795.7|902
1647874500000|2022-03-21 14:55:00|148903.7|148813.7|148864.1|148774.1|148917.8|148827.8|148808.7|148718.7|912
1647874800000|2022-03-21 15:00:00|148864.3|148774.3|148871.8|148781.8|148887.7|148797.7|148805.1|148715.1|841
1647875100000|2022-03-21 15:05:00|148873.8|148783.8|149051.9|148961.9|149063.9|148973.9|148860.7|148770.7|738
1647875400000|2022-03-21 15:10:00|149052.1|148962.1|149020.7|148930.7|149107.4|149017.4|148974.3|148884.3|930
1647875700000|2022-03-21 15:15:00|149018.3|148928.3|149007.7|148917.7|149064.1|148974.1|148938.7|148848.7|935
1647876000000|2022-03-21 15:20:00|149001.1|148911.1|148944.6|148854.6|149013.6|148923.6|148926.2|148836.2|881
1647876300000|2022-03-21 15:25:00|148944.8|148854.8|148856.4|148766.4|148953.8|148863.8|148847.6|148757.6|1041
1647876600000|2022-03-21 15:30:00|148856.5|148766.5|148876.3|148786.3|148944.1|148854.1|148844.8|148754.8|949
1647876900000|2022-03-21 15:35:00|148875.7|148785.7|148822.7|148732.7|148932.7|148842.7|148806.3|148716.3|963
1647877200000|2022-03-21 15:40:00|148823.9|148733.9|148915.7|148825.7|148933.8|148843.8|148796.2|148706.2|867
1647877500000|2022-03-21 15:45:00|148915.8|148825.8|148913.8|148823.8|148929.6|148839.6|148897.2|148807.2|557
1647877800000|2022-03-21 15:50:00|148909.5|148819.5|149039.4|148949.4|149056.6|148966.6|148888.2|148798.2|826
1647878100000|2022-03-21 15:55:00|149038.5|148948.5|148991.4|148901.4|149114.6|149024.6|148979.8|148889.8|1006
1647878400000|2022-03-21 16:00:00|148991.2|148901.2|148972.6|148882.6|149085.1|148995.1|148971.6|148881.6|829
1647878700000|2022-03-21 16:05:00|148972.3|148882.3|148973.3|148883.3|149054|148964|148963.1|148873.1|688
1647879000000|2022-03-21 16:10:00|148973.9|148883.9|149022.9|148932.9|149053|148963|148970.8|148880.8|775
1647879300000|2022-03-21 16:15:00|149027|148937|149006.9|148916.9|149030|148940|149003.9|148913.9|723
1647879600000|2022-03-21 16:20:00|149007.6|148917.6|148968.5|148878.5|149008.5|148918.5|148957.3|148867.3|721
1647879900000|2022-03-21 16:25:00|148971.7|148881.7|149097.8|149007.8|149109.2|149019.2|148958.5|148868.5|759
1647880200000|2022-03-21 16:30:00|149099.3|149009.3|149251.2|149161.2|149365.7|149235.7|149098.3|149008.3|1120
1647880500000|2022-03-21 16:35:00|149251.3|149161.3|149243|149113|149455.7|149325.7|149237.3|149107.3|1144
1647880800000|2022-03-21 16:40:00|149244.7|149114.7|149146.2|149016.2|149299.3|149169.3|149139.6|149009.6|1066
1647881100000|2022-03-21 16:45:00|149144|149014|149059.9|148969.9|149262.4|149141.1|149051.7|148952.7|1115
1647881400000|2022-03-21 16:50:00|149057.2|148967.2|149201.6|149111.6|149292.5|149186.6|149055.9|148965.9|1102
1647881700000|2022-03-21 16:55:00|149205.8|149115.8|149343.9|149213.9|149367.1|149237.1|149147.6|149057.6|1113
1647882000000|2022-03-21 17:00:00|149344.8|149214.8|149343|149253|149417|149287|149312.3|149182.3|943
1647882300000|2022-03-21 17:05:00|149326.9|149236.9|149318.7|149228.7|149388.8|149259.2|149306.7|149202.4|981
1647882600000|2022-03-21 17:10:00|149318|149228|149533.3|149443.3|149558.1|149468.1|149312.8|149203.6|1057
1647882900000|2022-03-21 17:15:00|149533.8|149443.8|149722.7|149632.7|149728.6|149638.6|149525.5|149435.5|1102
1647883200000|2022-03-21 17:20:00|149724.1|149634.1|149683|149593|149724.1|149634.1|149624.7|149534.7|1100
1647883500000|2022-03-21 17:25:00|149682.5|149592.5|149589.7|149499.7|149710.3|149620.3|149587.7|149479.1|926
1647883800000|2022-03-21 17:30:00|149588|149498|149459.9|149369.9|149639.6|149549.6|149457.4|149367.4|997
1647884100000|2022-03-21 17:35:00|149460.2|149370.2|149593.2|149503.2|149604.3|149503.2|149460.2|149370.2|1034
1647884400000|2022-03-21 17:40:00|149586.8|149496.8|149728.3|149638.3|149849.7|149749.1|149586.8|149478.6|837
1647884700000|2022-03-21 17:45:00|149729|149639|149651.8|149561.8|149743.6|149640.7|149627.9|149528|715
1647885000000|2022-03-21 17:50:00|149652.2|149562.2|149642.9|149552.9|149665.7|149575.7|149590.2|149500.2|686
1647885300000|2022-03-21 17:55:00|149641.3|149551.3|149575.6|149485.6|149702.6|149612.6|149572.6|149482.6|673
1647885600000|2022-03-21 18:00:00|149574|149484|149619.7|149529.7|149622.8|149532.8|149569|149479|791
1647885900000|2022-03-21 18:05:00|149619.3|149529.3|149783.9|149693.9|149808.7|149718.7|149618.7|149528.7|767
1647886200000|2022-03-21 18:10:00|149783.4|149693.4|149789.9|149699.9|149799.9|149709.9|149706.4|149616.4|820
1647886500000|2022-03-21 18:15:00|149789.5|149699.5|149764.9|149674.9|149799.9|149709.9|149743.2|149653.2|993
1647886800000|2022-03-21 18:20:00|149759.3|149669.3|149656.2|149566.2|149783.7|149693.7|149585.6|149495.6|859
1647887100000|2022-03-21 18:25:00|149653.6|149563.6|149594.2|149504.2|149670.1|149580.1|149574.4|149484.4|642
1647887400000|2022-03-21 18:30:00|149595.5|149505.5|149650.8|149560.8|149679|149583|149589.5|149499.5|657
1647887700000|2022-03-21 18:35:00|149651.7|149561.7|149616.9|149526.9|149702.9|149612.9|149600.6|149510.6|660
1647888000000|2022-03-21 18:40:00|149620|149530|149562.7|149472.7|149630.9|149540.9|149513|149423|762
1647888300000|2022-03-21 18:45:00|149563.6|149473.6|149650.6|149560.6|149664.5|149574.5|149554.7|149464.7|716
1647888600000|2022-03-21 18:50:00|149650.4|149560.4|149648.8|149558.8|149663.2|149573.2|149622.3|149532.3|592
1647888900000|2022-03-21 18:55:00|149649.2|149559.2|149716.4|149626.4|149727.6|149637.6|149647.2|149557.2|607
1647889200000|2022-03-21 19:00:00|149715.9|149625.9|149706.1|149616.1|149729.3|149639.3|149699|149609|955
1647889500000|2022-03-21 19:05:00|149704.3|149614.3|149562.5|149472.5|149707.3|149617.3|149539.5|149443.6|752
1647889800000|2022-03-21 19:10:00|149562.6|149472.6|149481.4|149391.4|149570.6|149480.6|149472|149360|743
1647890100000|2022-03-21 19:15:00|149482.8|149392.8|149515.6|149425.6|149518.4|149428.4|149409.3|149297.7|832
1647890400000|2022-03-21 19:20:00|149517.7|149427.7|149421.3|149291.3|149529|149432.1|149380.4|149270.3|940
1647890700000|2022-03-21 19:25:00|149420.5|149290.5|149394.6|149264.6|149463.7|149373.7|149359.9|149259.5|773
1647891000000|2022-03-21 19:30:00|149397.1|149267.1|149295.6|149205.6|149397.7|149303.9|149259.3|149147.6|916
1647891300000|2022-03-21 19:35:00|149299.6|149209.6|149274.6|149144.6|149330.4|149240.4|149217|149110.8|803
1647891600000|2022-03-21 19:40:00|149273.6|149143.6|149252.5|149162.5|149312.3|149222.3|149219.1|149129.1|829
1647891900000|2022-03-21 19:45:00|149252.7|149162.7|149312.4|149222.4|149324.2|149229|149241.5|149151.5|698
1647892200000|2022-03-21 19:50:00|149313.9|149223.9|149188.7|149098.7|149313.9|149223.9|149179.9|149077.8|872
1647892500000|2022-03-21 19:55:00|149188|149098|149273.9|149143.9|149324|149234|149188|149098|860
1647892800000|2022-03-21 20:00:00|149255.2|149165.2|149314.1|149224.1|149394.4|149296.9|149243.1|149120.8|783
1647893100000|2022-03-21 20:05:00|149310.5|149220.5|149415.1|149285.1|149415.5|149305|149310.5|149211.8|515
1647893400000|2022-03-21 20:10:00|149414.8|149284.8|149390.3|149300.3|149443.5|149328.3|149379.6|149273.4|467
1647893700000|2022-03-21 20:15:00|149384|149294|149389.1|149299.1|149434|149312.1|149376.7|149269|411
1647894000000|2022-03-21 20:20:00|149389.4|149299.4|149292.4|149202.4|149389.4|149299.4|149264.2|149174.2|641
1647894300000|2022-03-21 20:25:00|149292.6|149202.6|149302.3|149212.3|149328.6|149224.5|149272.7|149182.7|473
1647894600000|2022-03-21 20:30:00|149300.1|149210.1|149270.9|149140.9|149300.1|149210.1|149233.7|149117.8|243
1647894900000|2022-03-21 20:35:00|149272.7|149142.7|149255.9|149125.9|149284.4|149154.4|149219.4|149114.2|283
1647895200000|2022-03-21 20:40:00|149259.9|149129.9|149278.5|149148.5|149290|149172.1|149224.9|149114|273
1647895500000|2022-03-21 20:45:00|149276.8|149146.8|149272.4|149142.4|149296.6|149166.6|149249.8|149119.8|258
1647895800000|2022-03-21 20:50:00|149270.7|149140.7|149271|149141|149331.2|149153|149250|149099|255
1647896100000|2022-03-21 20:55:00|149268.1|149138.1|149278.3|148936.3|149408.8|149150|149255.1|148930.3|354
1647896400000|2022-03-21 21:00:00|149283.8|148941.8|149344.9|149002.9|149361.3|149019.3|149281.4|148939.4|47
1647898200000|2022-03-21 21:30:00|149469.7|149127.7|149466.6|149124.6|149562.1|149220.1|149456.7|149114.7|52
1647898500000|2022-03-21 21:35:00|149469.2|149127.2|149507.1|149165.1|149522.9|149180.9|149469.2|149127.2|40
1647898800000|2022-03-21 21:40:00|149521|149179|149498.6|149156.6|149564.7|149222.7|149473.9|149131.9|227
1647899100000|2022-03-21 21:45:00|149509.6|149167.6|149509.6|149167.6|149509.6|149167.6|149509.6|149167.6|1
1647899700000|2022-03-21 21:55:00|149527.3|149185.3|149520.2|149178.2|149567.3|149225.3|149489.7|149147.7|97
1647900000000|2022-03-21 22:00:00|149454.8|149112.8|149452|149110|149456|149114|149448.1|149106.1|9
1647900600000|2022-03-21 22:10:00|149449.4|149107.4|149449.4|149107.4|149449.4|149107.4|149449.4|149107.4|1
1647901200000|2022-03-21 22:20:00|149496.9|149154.9|149513.5|149171.5|149513.5|149171.5|149443.7|149101.7|3
1647901500000|2022-03-21 22:25:00|149494.3|149152.3|149518.9|149176.9|149550|149208|149451.7|149109.7|321
1647901800000|2022-03-21 22:30:00|149508.3|149166.3|149565.4|149223.4|149607.4|149265.4|149475.8|149133.8|462
1647902100000|2022-03-21 22:35:00|149577.8|149235.8|149559.5|149217.5|149720.4|149378.4|149549.4|149207.4|361
1647902400000|2022-03-21 22:40:00|149622.5|149280.5|149550.4|149208.4|149684.9|149342.9|149546.5|149204.5|305
1647902700000|2022-03-21 22:45:00|149558.5|149216.5|149567.7|149225.7|149655.7|149313.7|149526.9|149184.9|269
1647903000000|2022-03-21 22:50:00|149581.8|149239.8|149589.6|149247.6|149698|149356|149471|149129|157
1647903300000|2022-03-21 22:55:00|149594|149252|149623|149281|149678.6|149336.6|149523.2|149181.2|212
1647903600000|2022-03-21 23:00:00|149623.7|149281.7|149642.5|149300.5|149653.9|149311.9|149531.1|149189.1|360
1647903900000|2022-03-21 23:05:00|149597.2|149255.2|149615.2|149273.2|149670.1|149328.1|149535|149193|320
1647904200000|2022-03-21 23:10:00|149615.3|149273.3|149609.8|149267.8|149662.2|149320.2|149533.9|149191.9|345
1647904500000|2022-03-21 23:15:00|149615.1|149273.1|149660.7|149318.7|149721|149379|149592.1|149250.1|204
1647904800000|2022-03-21 23:20:00|149640.2|149298.2|149600.2|149258.2|149670.6|149328.6|149562.4|149220.4|325
1647905100000|2022-03-21 23:25:00|149599.5|149257.5|149609.4|149267.4|149628.8|149286.8|149529.2|149187.2|273
1647905400000|2022-03-21 23:30:00|149610.3|149268.3|149616.2|149274.2|149635.6|149293.6|149592.4|149250.4|444
1647905700000|2022-03-21 23:35:00|149605|149263|149606.3|149264.3|149631.1|149289.1|149565.2|149223.2|241
1647906000000|2022-03-21 23:40:00|149603.1|149261.1|149598.9|149256.9|149651|149309|149580.3|149238.3|267
1647906300000|2022-03-21 23:45:00|149600.4|149258.4|149594.3|149252.3|149632|149290|149567.6|149225.6|234
1647906600000|2022-03-21 23:50:00|149597.2|149255.2|149634.9|149292.9|149634.9|149292.9|149526.4|149184.4|205
1647906900000|2022-03-21 23:55:00|149626.5|149284.5|149615.9|149273.9|149640.6|149298.6|149474.1|149132.1|302
1647907200000|2022-03-22 00:00:00|149512.2|149170.2|149511.8|149169.8|149527.4|149185.4|149404.3|149062.3|511
1647907500000|2022-03-22 00:05:00|149520.9|149178.9|149497.4|149155.4|149530.6|149188.6|149427.8|149085.8|355
1647907800000|2022-03-22 00:10:00|149503.5|149161.5|149526.5|149238.3|149570.6|149280|149470.9|149148.1|366
1647908100000|2022-03-22 00:15:00|149526.1|149225.1|149554.5|149249.4|149586.1|149302.8|149455.5|149172|264
1647908400000|2022-03-22 00:20:00|149554.9|149257.7|149528.4|149271.9|149582.8|149300.9|149505.4|149218.5|210
1647908700000|2022-03-22 00:25:00|149537.7|149280.7|149504.7|149283.1|149591.9|149305.6|149502.4|149232.7|185
1647909000000|2022-03-22 00:30:00|149514.1|149267.3|149579|149250.1|149623.3|149307.5|149507.7|149223.9|408
1647909300000|2022-03-22 00:35:00|149581.8|149250.8|149640.4|149361.8|149671|149382.3|149533.7|149224.4|491
1647909600000|2022-03-22 00:40:00|149632.7|149361.9|149616|149351.2|149672.9|149375.2|149578.4|149288|777
1647909900000|2022-03-22 00:45:00|149613.9|149354.5|149595.1|149391.2|149654|149432.5|149538.8|149306.1|852
1647910200000|2022-03-22 00:50:00|149596.8|149395.9|149645.2|149515.2|149664.2|149517.3|149553.1|149388.8|1048
1647910500000|2022-03-22 00:55:00|149642|149512|149973.7|149843.7|150082.9|149933.2|149639.8|149508.3|958
1647910800000|2022-03-22 01:00:00|149981.6|149851.6|149954.5|149824.5|150005.1|149870.5|149945.5|149815.5|988
1647911100000|2022-03-22 01:05:00|149955.4|149825.4|149937.2|149807.2|149973.4|149843.4|149935.7|149805.7|760
1647911400000|2022-03-22 01:10:00|149937.3|149807.3|149936.1|149806.1|149996.9|149830.4|149935.4|149785.7|756
1647911700000|2022-03-22 01:15:00|149936|149806|149900.9|149770.9|149936.6|149806.6|149866.3|149736.3|836
1647912000000|2022-03-22 01:20:00|149901.1|149771.1|149889.3|149759.3|149907|149777|149870.1|149740.1|801
1647912300000|2022-03-22 01:25:00|149892.6|149762.6|149890|149760|149934|149782.6|149851.2|149721.2|729
1647912600000|2022-03-22 01:30:00|149889.8|149759.8|149832.2|149702.2|149891.7|149761.7|149805.7|149675.7|890
1647912900000|2022-03-22 01:35:00|149831.4|149701.4|149788.6|149658.6|149836.5|149706.5|149759.7|149617.9|727
1647913200000|2022-03-22 01:40:00|149788.3|149658.3|149801.5|149671.5|149861.3|149678.4|149763.4|149601.9|858
1647913500000|2022-03-22 01:45:00|149839.2|149636.9|149796.6|149666.6|149859.8|149686.3|149786.4|149611.3|889
1647913800000|2022-03-22 01:50:00|149796.8|149666.8|149837.8|149628.1|149850.3|149671|149751.5|149568|836
1647914100000|2022-03-22 01:55:00|149837.9|149628.2|149803.6|149673.6|149856.2|149678.8|149773|149610.8|845
1647914400000|2022-03-22 02:00:00|149851.1|149643.8|149774.5|149644.5|149851.2|149670.7|149742|149574.2|850
1647914700000|2022-03-22 02:05:00|149773.7|149643.7|149777.4|149647.4|149831.5|149661.1|149766|149606.2|688
1647915000000|2022-03-22 02:10:00|149776.8|149646.8|149775.6|149645.6|149838.4|149659.8|149725.6|149544.6|884
1647915300000|2022-03-22 02:15:00|149774.4|149644.4|149775.5|149645.5|149821.8|149658.4|149765.6|149618|658
1647915600000|2022-03-22 02:20:00|149775.7|149645.7|149775.3|149645.3|149821.1|149655.9|149759|149615.4|620
1647915900000|2022-03-22 02:25:00|149777.6|149647.6|149787.2|149657.2|149819.5|149660.3|149757.2|149618.9|633
1647916200000|2022-03-22 02:30:00|149786.8|149656.8|149820.1|149617.2|149829.1|149669.6|149762.8|149593|713
1647916500000|2022-03-22 02:35:00|149819.4|149619.4|149737.2|149607.2|149829.7|149661.3|149735.5|149605.5|698
1647916800000|2022-03-22 02:40:00|149737.3|149607.3|149728.4|149598.4|149742.2|149612.2|149727.3|149597.3|626
1647917100000|2022-03-22 02:45:00|149728.3|149598.3|149733.1|149603.1|149741.8|149611.8|149708.6|149578.6|706
1647917400000|2022-03-22 02:50:00|149731.6|149601.6|149722.6|149592.6|149787.6|149612.3|149701.8|149547.4|680
1647917700000|2022-03-22 02:55:00|149722.7|149592.7|149711|149581|149805.2|149646.7|149701.7|149540.9|710
1647918000000|2022-03-22 03:00:00|149710.9|149580.9|149735.1|149605.1|149789|149608|149696.9|149525|718
1647918300000|2022-03-22 03:05:00|149735.9|149605.9|149728.6|149598.6|149792.3|149610.6|149710.5|149546.3|459
1647918600000|2022-03-22 03:10:00|149729.5|149599.5|149771.5|149560.9|149786.2|149612.1|149712.7|149537.1|484
1647918900000|2022-03-22 03:15:00|149770.5|149563.7|149764.2|149560.9|149783|149607.8|149717.1|149525|509
1647919200000|2022-03-22 03:20:00|149766|149561.2|149690.6|149560.6|149766|149590.9|149679.9|149515.2|561
1647919500000|2022-03-22 03:25:00|149690.8|149560.8|149704|149489.1|149732.7|149565.1|149659.3|149475|676
1647919800000|2022-03-22 03:30:00|149708.5|149483|149654.2|149524.2|149740|149575.6|149638.4|149472.7|746
1647920100000|2022-03-22 03:35:00|149652.3|149522.3|149607.2|149477.2|149691.5|149527.2|149595|149465|823
1647920400000|2022-03-22 03:40:00|149607.6|149477.6|149603.8|149473.8|149657|149501.3|149588.9|149428.6|742
1647920700000|2022-03-22 03:45:00|149605.5|149475.5|149613|149483|149633.1|149483|149589.7|149417.9|661
1647921000000|2022-03-22 03:50:00|149611|149481|149611.4|149481.4|149627.8|149497.8|149583.3|149453.3|759
1647921300000|2022-03-22 03:55:00|149611.2|149481.2|149608.5|149478.5|149658.4|149496.4|149598.7|149441.6|673
1647921600000|2022-03-22 04:00:00|149609.1|149479.1|149620.5|149490.5|149651|149500.5|149601.3|149435.8|638
1647921900000|2022-03-22 04:05:00|149619.6|149489.6|149609.9|149479.9|149651.9|149505.3|149604.6|149443.7|563
1647922200000|2022-03-22 04:10:00|149611.3|149481.3|149604.4|149474.4|149641.5|149486.2|149586.7|149438.1|676
1647922500000|2022-03-22 04:15:00|149601.6|149471.6|149612.7|149482.7|149658.5|149518|149597.7|149437.5|770
1647922800000|2022-03-22 04:20:00|149614.6|149484.6|149627.5|149497.5|149700.2|149537.2|149604|149437.1|880
1647923100000|2022-03-22 04:25:00|149665|149459.1|149619.8|149489.8|149674.8|149509.6|149615|149436|709
1647923400000|2022-03-22 04:30:00|149619.1|149489.1|149627.3|149497.3|149671.6|149508.7|149605.8|149423.7|566
1647923700000|2022-03-22 04:35:00|149629.1|149499.1|149687.8|149557.8|149698.5|149568.5|149606.4|149451.7|746
1647924000000|2022-03-22 04:40:00|149687.7|149557.7|149687.9|149557.9|149720.5|149590.5|149670.3|149517.1|790
1647924300000|2022-03-22 04:45:00|149687.8|149557.8|149676.9|149546.9|149724.4|149581.9|149663.8|149474|697
1647924600000|2022-03-22 04:50:00|149675.6|149545.6|149779.9|149649.9|149799.6|149660.4|149674.8|149544.8|688
1647924900000|2022-03-22 04:55:00|149770.3|149640.3|149771|149641|149792.5|149662.5|149756.4|149626.4|611
1647925200000|2022-03-22 05:00:00|149770.5|149640.5|149777.8|149647.8|149786.5|149656.5|149752.1|149622.1|683
1647925500000|2022-03-22 05:05:00|149778.7|149648.7|149811.6|149681.6|149844.2|149691.5|149769.3|149632|603
1647925800000|2022-03-22 05:10:00|149812.2|149682.2|149806.3|149676.3|149846.3|149688.2|149782|149616.5|644
1647926100000|2022-03-22 05:15:00|149805.7|149675.7|149799.3|149669.3|149898.7|149735.5|149795.3|149626.5|833
1647926400000|2022-03-22 05:20:00|149801.7|149671.7|149825.2|149695.2|149867.9|149707|149794|149640.3|751
1647926700000|2022-03-22 05:25:00|149825.5|149695.5|149799.1|149669.1|149853.2|149701.3|149786.3|149639.4|772
1647927000000|2022-03-22 05:30:00|149789.4|149659.4|149782.6|149652.6|149793|149663|149764.6|149634.6|660
1647927300000|2022-03-22 05:35:00|149782.9|149652.9|149785.2|149655.2|149801.1|149671.1|149759.7|149629.7|621
1647927600000|2022-03-22 05:40:00|149782.2|149652.2|149784.3|149654.3|149820.7|149690.7|149774.9|149644.9|695
1647927900000|2022-03-22 05:45:00|149779.8|149649.8|149800.3|149670.3|149804.4|149674.4|149766.9|149636.9|735
1647928200000|2022-03-22 05:50:00|149800.6|149670.6|149779.9|149649.9|149810.6|149676.2|149758.7|149585|738
1647928500000|2022-03-22 05:55:00|149782.3|149652.3|149920.2|149790.2|149933.2|149803.2|149771.2|149641.2|748
1647928800000|2022-03-22 06:00:00|149921.3|149791.3|149965.8|149835.8|149982.9|149852.9|149921.3|149791.3|927
1647929100000|2022-03-22 06:05:00|149964.1|149834.1|149807.1|149677.1|149982.5|149852.5|149805.2|149675.2|849
1647929400000|2022-03-22 06:10:00|149807.3|149677.3|149730.6|149600.6|149846.7|149716.7|149696.3|149566.3|856
1647929700000|2022-03-22 06:15:00|149734.3|149604.3|149664.8|149534.8|149738|149608|149645|149515|622
1647930000000|2022-03-22 06:20:00|149665.2|149535.2|149558.5|149428.5|149675.7|149563.5|149546.1|149416.1|657
1647930300000|2022-03-22 06:25:00|149568.8|149438.8|149543.4|149413.4|149584.1|149454.1|149487|149357|871
1647930600000|2022-03-22 06:30:00|149543.5|149413.5|149551|149421|149555.6|149425.6|149515.6|149395.4|719
1647930900000|2022-03-22 06:35:00|149551.1|149421.1|149529.2|149399.2|149553.3|149435.1|149511.6|149381.6|798
1647931200000|2022-03-22 06:40:00|149529.3|149399.3|149834.8|149704.8|149848.9|149718.9|149514.7|149384.7|918
1647931500000|2022-03-22 06:45:00|149834.5|149704.5|149832.4|149702.4|149887.1|149757.1|149797|149680.5|759
1647931800000|2022-03-22 06:50:00|149831.4|149701.4|149825.6|149695.6|149842.9|149730|149791.1|149676.8|627
1647932100000|2022-03-22 06:55:00|149825.5|149695.5|149906|149776|149927.5|149814.6|149804.1|149687.6|875
1647932400000|2022-03-22 07:00:00|149903.1|149773.1|149828.4|149738.4|149924.7|149810.3|149826.1|149719|942
1647932700000|2022-03-22 07:05:00|149829|149739|149799.1|149709.1|149862.6|149772.6|149761.2|149671.2|807
1647933000000|2022-03-22 07:10:00|149799.2|149709.2|149792|149702|149839.8|149735.9|149674.5|149556.6|889
1647933300000|2022-03-22 07:15:00|149791.3|149701.3|149619.2|149529.2|149791.3|149701.3|149574.8|149462.8|999
1647933600000|2022-03-22 07:20:00|149618.4|149528.4|149622|149532|149632.9|149542.9|149533.5|149430.1|798
1647933900000|2022-03-22 07:25:00|149622.2|149532.2|149794.6|149704.6|149813.5|149723.5|149618.9|149510.4|845
1647934200000|2022-03-22 07:30:00|149794.5|149704.5|149640.1|149550.1|149797.8|149707.8|149626|149536|948
1647934500000|2022-03-22 07:35:00|149640.8|149550.8|149603.2|149513.2|149726.4|149636.4|149558.8|149468.8|865
1647934800000|2022-03-22 07:40:00|149602.9|149512.9|149612.2|149522.2|149708.3|149618.3|149576.8|149486.8|876
1647935100000|2022-03-22 07:45:00|149609.3|149519.3|149596.6|149506.6|149628.2|149538.2|149574.5|149484.5|809
1647935400000|2022-03-22 07:50:00|149597.6|149507.6|149481|149391|149615.4|149525.4|149475.8|149385.8|855
1647935700000|2022-03-22 07:55:00|149483|149393|149420.2|149330.2|149495.1|149405.1|149332.6|149242.6|988
1647936000000|2022-03-22 08:00:00|149420.5|149330.5|149286.2|149196.2|149437.4|149347.4|149266.7|149176.7|1052
1647936300000|2022-03-22 08:05:00|149288.5|149198.5|149174.3|149084.3|149305.4|149215.4|149170.7|149080.7|909
1647936600000|2022-03-22 08:10:00|149174|149084|149081.4|148991.4|149283.1|149193.1|149048.9|148958.9|903
1647936900000|2022-03-22 08:15:00|149082.7|148992.7|149091.8|149001.8|149123.3|149033.3|149065.8|148975.8|933
1647937200000|2022-03-22 08:20:00|149091.1|149001.1|148993.3|148903.3|149102.4|149012.4|148941.3|148851.3|1031
1647937500000|2022-03-22 08:25:00|148993.6|148903.6|149032.2|148942.2|149067.7|148977.7|148954.6|148864.6|982
1647937800000|2022-03-22 08:30:00|149032.1|148942.1|148920.1|148830.1|149046.1|148956.1|148892.4|148802.4|947
1647938100000|2022-03-22 08:35:00|148920.4|148830.4|148912.8|148822.8|148970.1|148880.1|148904.6|148814.6|902
1647938400000|2022-03-22 08:40:00|148911.6|148821.6|148896.2|148806.2|148931.4|148841.4|148839.2|148749.2|1041
1647938700000|2022-03-22 08:45:00|148892.8|148802.8|148908|148818|148910.4|148820.4|148876.7|148786.7|795
1647939000000|2022-03-22 08:50:00|148907.9|148817.9|148985.1|148895.1|149032.2|148942.2|148881.3|148791.3|840
1647939300000|2022-03-22 08:55:00|148984.8|148894.8|148947|148857|148987.5|148897.5|148892.7|148802.7|969
1647939600000|2022-03-22 09:00:00|148948.7|148858.7|148870.7|148780.7|148958.2|148868.2|148813.5|148723.5|928
1647939900000|2022-03-22 09:05:00|148872.4|148782.4|148781.4|148691.4|148883.7|148793.7|148778.2|148688.2|920
1647940200000|2022-03-22 09:10:00|148782.5|148692.5|148975.1|148885.1|148993.5|148903.5|148782.1|148692.1|997
1647940500000|2022-03-22 09:15:00|148975.8|148885.8|148826.8|148736.8|148983.3|148893.3|148815.1|148725.1|932
1647940800000|2022-03-22 09:20:00|148827.3|148737.3|148881.2|148791.2|148920.1|148830.1|148825.1|148735.1|826
1647941100000|2022-03-22 09:25:00|148880.8|148790.8|148884.1|148794.1|148894.7|148804.7|148859.3|148769.3|738
1647941400000|2022-03-22 09:30:00|148885.2|148795.2|148829.9|148739.9|148914.9|148824.9|148809.4|148719.4|759
1647941700000|2022-03-22 09:35:00|148830.2|148740.2|148907.6|148817.6|148909.8|148819.8|148815.6|148725.6|943
1647942000000|2022-03-22 09:40:00|148907.9|148817.9|148741.8|148651.8|148922.8|148832.8|148740.2|148650.2|848
1647942300000|2022-03-22 09:45:00|148712|148622|148881.4|148791.4|148902.6|148812.6|148712|148622|851
1647942600000|2022-03-22 09:50:00|148881.9|148791.9|148945.8|148855.8|148947.7|148857.7|148871.1|148781.1|828
1647942900000|2022-03-22 09:55:00|148941.8|148851.8|148908|148818|149024.2|148934.2|148893.1|148803.1|718
1647943200000|2022-03-22 10:00:00|148907.5|148817.5|148816.9|148726.9|148965.2|148875.2|148816.9|148726.9|972
1647943500000|2022-03-22 10:05:00|148818.3|148728.3|148867.2|148777.2|148925.4|148835.4|148815.9|148725.9|964
1647943800000|2022-03-22 10:10:00|148866.8|148776.8|148771.7|148681.7|148905.8|148815.8|148768.7|148678.7|912
1647944100000|2022-03-22 10:15:00|148771.2|148681.2|148786.5|148696.5|148853.4|148763.4|148756.4|148666.4|1015
1647944400000|2022-03-22 10:20:00|148786.4|148696.4|148831.7|148741.7|148872.4|148782.4|148784.8|148694.8|831
1647944700000|2022-03-22 10:25:00|148830.6|148740.6|148790.9|148700.9|148844.7|148754.7|148743.6|148653.6|915
1647945000000|2022-03-22 10:30:00|148790.5|148700.5|148683.1|148593.1|148834|148744|148631.4|148541.4|958
1647945300000|2022-03-22 10:35:00|148683|148593|148677.5|148587.5|148713.9|148623.9|148658.1|148568.1|778
1647945600000|2022-03-22 10:40:00|148678.6|148588.6|148779.5|148689.5|148780.9|148690.9|148677.3|148587.3|674
1647945900000|2022-03-22 10:45:00|148778.9|148688.9|148777.1|148687.1|148809.1|148719.1|148741.1|148651.1|829
1647946200000|2022-03-22 10:50:00|148777.4|148687.4|148815.8|148725.8|148846.3|148756.3|148766|148676|886
1647946500000|2022-03-22 10:55:00|148815.2|148725.2|148760.1|148670.1|148826|148736|148712.5|148622.5|925
1647946800000|2022-03-22 11:00:00|148759.9|148669.9|148814.4|148724.4|148819.7|148729.7|148736|148646|983
1647947100000|2022-03-22 11:05:00|148814.8|148724.8|148835.9|148745.9|148878.7|148788.7|148781.7|148691.7|760
1647947400000|2022-03-22 11:10:00|148837.4|148747.4|148824.6|148734.6|148845.4|148755.4|148803.9|148713.9|703
1647947700000|2022-03-22 11:15:00|148823.8|148733.8|148792.9|148702.9|148830.4|148740.4|148773.6|148683.6|824
1647948000000|2022-03-22 11:20:00|148793.2|148703.2|148780.9|148690.9|148862|148772|148757.4|148667.4|823
1647948300000|2022-03-22 11:25:00|148779.6|148689.6|148774.5|148684.5|148785|148695|148764.9|148674.9|717
1647948600000|2022-03-22 11:30:00|148774.8|148684.8|148744.4|148654.4|148780.5|148690.5|148723.3|148633.3|946
1647948900000|2022-03-22 11:35:00|148746.1|148656.1|148708.2|148618.2|148767.2|148677.2|148700.4|148610.4|968
1647949200000|2022-03-22 11:40:00|148709.3|148619.3|148644.7|148554.7|148710.1|148620.1|148640.8|148550.8|664
1647949500000|2022-03-22 11:45:00|148647.2|148557.2|148674.5|148584.5|148735.7|148645.7|148636.7|148546.7|819
1647949800000|2022-03-22 11:50:00|148676.2|148586.2|148639.9|148549.9|148695|148605|148635|148545|887
1647950100000|2022-03-22 11:55:00|148641.2|148551.2|148685.1|148595.1|148706.4|148616.4|148618.7|148528.7|953
1647950400000|2022-03-22 12:00:00|148684.7|148594.7|148629.6|148539.6|148684.7|148594.7|148607.8|148517.8|805
1647950700000|2022-03-22 12:05:00|148628.7|148538.7|148594.2|148504.2|148652.1|148562.1|148588.8|148498.8|667
1647951000000|2022-03-22 12:10:00|148594.3|148504.3|148557.9|148467.9|148631.8|148541.8|148546.7|148456.7|811
1647951300000|2022-03-22 12:15:00|148558.8|148468.8|148524.9|148434.9|148561.5|148471.5|148486|148396|746
1647951600000|2022-03-22 12:20:00|148520|148430|148357|148267|148542.4|148452.4|148306.8|148216.8|883
1647951900000|2022-03-22 12:25:00|148359.4|148269.4|148385.4|148295.4|148448.3|148358.3|148353.9|148263.9|821
1647952200000|2022-03-22 12:30:00|148386.8|148296.8|148326.5|148236.5|148408.6|148318.6|148293.6|148203.6|909
1647952500000|2022-03-22 12:35:00|148327|148237|148393.6|148303.6|148427.7|148337.7|148322.7|148232.7|901
1647952800000|2022-03-22 12:40:00|148396.8|148306.8|148386.7|148296.7|148440.1|148350.1|148342.4|148252.4|758
1647953100000|2022-03-22 12:45:00|148386.8|148296.8|148380.5|148290.5|148402.1|148312.1|148346.5|148256.5|777
1647953400000|2022-03-22 12:50:00|148379.8|148289.8|148378.2|148288.2|148404.2|148314.2|148365.3|148275.3|662
1647953700000|2022-03-22 12:55:00|148379.1|148289.1|148396.2|148306.2|148400.7|148310.7|148349.2|148259.2|742
1647954000000|2022-03-22 13:00:00|148395.3|148305.3|148337.1|148247.1|148398.7|148308.7|148334.8|148244.8|703
1647954300000|2022-03-22 13:05:00|148337|148247|148336.4|148246.4|148384.6|148294.6|148319.6|148229.6|909
1647954600000|2022-03-22 13:10:00|148323.5|148233.5|148275|148185|148350|148260|148270.4|148180.4|889
1647954900000|2022-03-22 13:15:00|148273.9|148183.9|148273.1|148183.1|148346.4|148256.4|148267.4|148177.4|876
1647955200000|2022-03-22 13:20:00|148272.9|148182.9|148266.3|148176.3|148321.5|148231.5|148245.9|148155.9|796
1647955500000|2022-03-22 13:25:00|148269|148179|148279.9|148189.9|148289.6|148199.6|148246.2|148156.2|860
1647955800000|2022-03-22 13:30:00|148277.9|148187.9|148267.3|148177.3|148334.8|148244.8|148260.3|148170.3|938
1647956100000|2022-03-22 13:35:00|148269.8|148179.8|147957.3|147867.3|148270.1|148180.1|147940.3|147850.3|960
1647956400000|2022-03-22 13:40:00|147957|147867|148185.4|148095.4|148185.4|148095.4|147879.4|147789.4|1012
1647956700000|2022-03-22 13:45:00|148182.4|148092.4|148105.8|148015.8|148216.2|148126.2|148069.1|147979.1|1020
1647957000000|2022-03-22 13:50:00|148105.9|148015.9|148071.1|147981.1|148156.4|148066.4|148070.4|147980.4|902
1647957300000|2022-03-22 13:55:00|148069.3|147979.3|148229.9|148139.9|148273.4|148183.4|148069.3|147979.3|830
1647957600000|2022-03-22 14:00:00|148230.6|148140.6|148269.3|148179.3|148321.2|148231.2|148213.3|148123.3|938
1647957900000|2022-03-22 14:05:00|148266.6|148176.6|148150.2|148060.2|148328.3|148238.3|148135.3|148045.3|981
1647958200000|2022-03-22 14:10:00|148151.3|148061.3|148244.5|148154.5|148257.4|148167.4|148135.8|148045.8|834
1647958500000|2022-03-22 14:15:00|148236.6|148146.6|148428.1|148338.1|148454.7|148364.7|148232.1|148142.1|793
1647958800000|2022-03-22 14:20:00|148426.7|148336.7|148348.7|148258.7|148441.6|148351.6|148346.4|148256.4|912
1647959100000|2022-03-22 14:25:00|148347.7|148257.7|148387.7|148297.7|148406.8|148316.8|148325|148235|811
1647959400000|2022-03-22 14:30:00|148387.5|148297.5|148222.5|148132.5|148388.5|148298.5|148219.4|148129.4|853
1647959700000|2022-03-22 14:35:00|148222.8|148132.8|148228.7|148138.7|148232.3|148142.3|148206.5|148116.5|583
1647960000000|2022-03-22 14:40:00|148229.3|148139.3|148188.6|148098.6|148231.8|148141.8|148138.4|148048.4|759
1647960300000|2022-03-22 14:45:00|148188.7|148098.7|148067|147977|148194.5|148104.5|148062.6|147972.6|922
1647960600000|2022-03-22 14:50:00|148066.9|147976.9|148173.3|148083.3|148211.9|148121.9|148048.7|147958.7|873
1647960900000|2022-03-22 14:55:00|148174.8|148084.8|148332.7|148242.7|148336|148246|148153.5|148063.5|901
1647961200000|2022-03-22 15:00:00|148333|148243|148369.3|148279.3|148416.3|148326.3|148308.4|148218.4|869
1647961500000|2022-03-22 15:05:00|148369.2|148279.2|148480.6|148390.6|148497.3|148407.3|148344.7|148254.7|749
1647961800000|2022-03-22 15:10:00|148480.5|148390.5|148400.6|148310.6|148504|148414|148383.3|148293.3|898
1647962100000|2022-03-22 15:15:00|148398.6|148308.6|148414.2|148324.2|148441.7|148351.7|148383.6|148293.6|766
1647962400000|2022-03-22 15:20:00|148414.4|148324.4|148403|148313|148424.3|148334.3|148381.8|148291.8|713
1647962700000|2022-03-22 15:25:00|148403.3|148313.3|148449.9|148359.9|148469.5|148379.5|148399.5|148309.5|695
1647963000000|2022-03-22 15:30:00|148450.3|148360.3|148519.2|148429.2|148550.3|148460.3|148431.6|148341.6|843
1647963300000|2022-03-22 15:35:00|148519.8|148429.8|148577.1|148487.1|148577.5|148487.5|148465.1|148375.1|930
1647963600000|2022-03-22 15:40:00|148578.5|148488.5|148572.4|148482.4|148625.3|148535.3|148555.5|148465.5|879
1647963900000|2022-03-22 15:45:00|148572.2|148482.2|148482.4|148392.4|148572.4|148482.4|148462.3|148372.3|857
1647964200000|2022-03-22 15:50:00|148485.6|148395.6|148519.2|148429.2|148530.7|148440.7|148392|148302|793
1647964500000|2022-03-22 15:55:00|148520.5|148430.5|148512.7|148422.7|148537.2|148447.2|148503.9|148413.9|783
1647964800000|2022-03-22 16:00:00|148513.5|148423.5|148515.9|148425.9|148548.4|148458.4|148490.5|148400.5|752
1647965100000|2022-03-22 16:05:00|148512.7|148422.7|148549.9|148459.9|148570.6|148480.6|148471.4|148381.4|701
1647965400000|2022-03-22 16:10:00|148553.7|148463.7|148611.6|148521.6|148615.9|148525.9|148547.6|148457.6|713
1647965700000|2022-03-22 16:15:00|148609.5|148519.5|148544.1|148454.1|148636.1|148546.1|148523.4|148433.4|483
1647966000000|2022-03-22 16:20:00|148544.7|148454.7|148589.2|148499.2|148621.8|148531.8|148538.6|148448.6|569
1647966300000|2022-03-22 16:25:00|148589.3|148499.3|148520.1|148430.1|148589.3|148499.3|148436.4|148346.4|745
1647966600000|2022-03-22 16:30:00|148519.8|148429.8|148531.5|148441.5|148600.1|148510.1|148515.2|148425.2|759
1647966900000|2022-03-22 16:35:00|148530.9|148440.9|148539|148449|148611.8|148521.8|148525.8|148435.8|927
1647967200000|2022-03-22 16:40:00|148538.9|148448.9|148458.2|148368.2|148543.8|148453.8|148431.4|148341.4|953
1647967500000|2022-03-22 16:45:00|148458|148368|148400.4|148310.4|148459.4|148369.4|148383.4|148293.4|943
1647967800000|2022-03-22 16:50:00|148401.5|148311.5|148411.1|148321.1|148480.4|148390.4|148394.8|148304.8|664
1647968100000|2022-03-22 16:55:00|148413.4|148323.4|148291.8|148201.8|148413.8|148323.8|148289.3|148199.3|940
1647968400000|2022-03-22 17:00:00|148291.7|148201.7|148271.8|148181.8|148374.5|148284.5|148261.8|148171.8|880
1647968700000|2022-03-22 17:05:00|148272|148182|148293.6|148203.6|148293.6|148203.6|148220.5|148130.5|862
1647969000000|2022-03-22 17:10:00|148290.6|148200.6|148361.3|148271.3|148401.7|148311.7|148284.3|148194.3|911
1647969300000|2022-03-22 17:15:00|148360.5|148270.5|148265|148175|148362.5|148272.5|148260.4|148170.4|904
1647969600000|2022-03-22 17:20:00|148265.1|148175.1|148294|148204|148297.3|148207.3|148264.3|148174.3|743
1647969900000|2022-03-22 17:25:00|148294.2|148204.2|148280.4|148190.4|148294.2|148204.2|148256.5|148166.5|752
1647970200000|2022-03-22 17:30:00|148279.6|148189.6|148268|148178|148297.4|148207.4|148264.7|148174.7|901
1647970500000|2022-03-22 17:35:00|148267.8|148177.8|148392.1|148302.1|148395|148305|148256.5|148166.5|774
1647970800000|2022-03-22 17:40:00|148391.7|148301.7|148421.2|148331.2|148447.2|148357.2|148385.4|148295.4|772
1647971100000|2022-03-22 17:45:00|148420.1|148330.1|148381.7|148291.7|148428|148338|148371.5|148281.5|648
1647971400000|2022-03-22 17:50:00|148381.4|148291.4|148370.3|148280.3|148381.9|148291.9|148365.6|148275.6|632
1647971700000|2022-03-22 17:55:00|148370.7|148280.7|148359.7|148269.7|148375.7|148285.7|148349.9|148259.9|775
1647972000000|2022-03-22 18:00:00|148360.3|148270.3|148357.5|148267.5|148376.7|148286.7|148349.8|148259.8|866
1647972300000|2022-03-22 18:05:00|148357.4|148267.4|148435.6|148345.6|148440.4|148350.4|148353.6|148263.6|807
1647972600000|2022-03-22 18:10:00|148436|148346|148423.6|148333.6|148459.5|148369.5|148372.3|148282.3|859
1647972900000|2022-03-22 18:15:00|148423.5|148333.5|148364.3|148274.3|148443|148353|148364.3|148274.3|798
1647973200000|2022-03-22 18:20:00|148364.5|148274.5|148348.8|148258.8|148372.4|148282.4|148337.9|148247.9|564
1647973500000|2022-03-22 18:25:00|148349.1|148259.1|148442.8|148352.8|148443|148353|148349.1|148259.1|679
1647973800000|2022-03-22 18:30:00|148442.6|148352.6|148424.5|148334.5|148454.5|148364.5|148403.3|148313.3|669
1647974100000|2022-03-22 18:35:00|148424|148334|148359.1|148269.1|148450.6|148360.6|148358.5|148268.5|587
1647974400000|2022-03-22 18:40:00|148359.4|148269.4|148455.3|148365.3|148458.3|148368.3|148333.8|148243.8|607
1647974700000|2022-03-22 18:45:00|148456.1|148366.1|148401.6|148311.6|148456.5|148366.5|148389.5|148299.5|539
1647975000000|2022-03-22 18:50:00|148401|148311|148337.4|148247.4|148406.4|148316.4|148330.9|148240.9|467
1647975300000|2022-03-22 18:55:00|148337.6|148247.6|148298.4|148208.4|148353.3|148263.3|148296.7|148206.7|582
1647975600000|2022-03-22 19:00:00|148301.4|148211.4|148232.7|148142.7|148319.9|148229.9|148228.6|148138.6|530
1647975900000|2022-03-22 19:05:00|148231.5|148141.5|148218|148128|148265.5|148175.5|148216.9|148126.9|527
1647976200000|2022-03-22 19:10:00|148218.4|148128.4|148120.8|148030.8|148224.1|148134.1|148115.6|148025.6|538
1647976500000|2022-03-22 19:15:00|148121.2|148031.2|148159.3|148069.3|148167.4|148077.4|148112.1|148022.1|659
1647976800000|2022-03-22 19:20:00|148157.8|148067.8|148214.3|148124.3|148218.5|148128.5|148155.3|148065.3|539
1647977100000|2022-03-22 19:25:00|148213.8|148123.8|148239|148149|148240.4|148150.4|148209.3|148119.3|445
1647977400000|2022-03-22 19:30:00|148239.4|148149.4|148241.7|148151.7|148244.8|148154.8|148204.4|148114.4|463
1647977700000|2022-03-22 19:35:00|148233.7|148143.7|148239.1|148149.1|148252.1|148162.1|148226.3|148136.3|601
1647978000000|2022-03-22 19:40:00|148239.3|148149.3|148227.7|148137.7|148249.8|148159.8|148188|148098|616
1647978300000|2022-03-22 19:45:00|148227.9|148137.9|148134.4|148044.4|148240.5|148150.5|148129.5|148039.5|614
1647978600000|2022-03-22 19:50:00|148131.5|148041.5|148164.7|148074.7|148171.3|148081.3|148123.9|148033.9|635
1647978900000|2022-03-22 19:55:00|148165.4|148075.4|148147.9|148057.9|148174.9|148084.9|148115.2|148025.2|618
1647979200000|2022-03-22 20:00:00|148146.5|148056.5|148147.9|148057.9|148174.5|148084.5|148141.6|148051.6|741
1647979500000|2022-03-22 20:05:00|148148|148058|148161|148071|148161|148071|148147.2|148057.2|400
1647979800000|2022-03-22 20:10:00|148159.9|148069.9|148160.7|148070.7|148167.8|148077.8|148152.2|148062.2|291
1647980100000|2022-03-22 20:15:00|148161|148071|148180.5|148090.5|148201|148111|148157.6|148067.6|429
1647980400000|2022-03-22 20:20:00|148180.9|148090.9|148173.9|148083.9|148188.5|148098.5|148169.8|148079.8|211
1647980700000|2022-03-22 20:25:00|148174.1|148084.1|148161.2|148071.2|148176.5|148086.5|148145.9|148055.9|400
1647981000000|2022-03-22 20:30:00|148164|148074|148143|148053|148185.5|148095.5|148140.7|148050.7|232
1647981300000|2022-03-22 20:35:00|148143.1|148053.1|148149.6|148059.6|148184.5|148079.6|148141.9|148034.5|298
1647981600000|2022-03-22 20:40:00|148150.9|148060.9|148150.3|148060.3|148182.5|148081.8|148140.6|148034.3|298
1647981900000|2022-03-22 20:45:00|148148.8|148058.8|148163.4|148033.4|148165.2|148066.7|148135.4|148028.1|418
1647982200000|2022-03-22 20:50:00|148164.1|148034.1|148196.8|147995.2|148234.9|148061.5|148141.6|147955.5|235
1647982500000|2022-03-22 20:55:00|148162.6|148032.6|148160.9|148030.9|148259|148047.6|148160.3|147941|243
1647982800000|2022-03-22 21:00:00|148161|148031|148496.7|148154.7|148508|148166|148159.2|147989.9|89
1647983100000|2022-03-22 21:05:00|148491.4|148149.4|148406.6|148064.6|148491.4|148149.4|148406.2|148064.2|109
1647983400000|2022-03-22 21:10:00|148402.1|148060.1|148407.2|148065.2|148449.4|148117.9|148326.5|147984.5|137
1647983700000|2022-03-22 21:15:00|148373|148031|148364|148022|148455|148117|148320|147978|199
1647984000000|2022-03-22 21:20:00|148368|148026|148381|148039|148455|148117|148318|147976|184
1647984300000|2022-03-22 21:25:00|148391|148049|148413|148071|148455|148113|148299|147957|167
1647984600000|2022-03-22 21:30:00|148414|148072|148372|148030|148455|148113|148336|147994|178
1647984900000|2022-03-22 21:35:00|148382|148040|148360|148018|148456|148117|148329|147987|177
1647985200000|2022-03-22 21:40:00|148363|148021|148395|148053|148452|148117|148325|147983|196
1647985500000|2022-03-22 21:45:00|148416|148074|148451|148109|148462|148120|148310|147968|221
1647985800000|2022-03-22 21:50:00|148419|148077|148406|148064|148462|148120|148331|147989|208
1647986100000|2022-03-22 21:55:00|148420|148078|148398|148056|148444|148102|148328|147986|222
1647986400000|2022-03-22 22:00:00|148394.6|148052.6|148369.3|148027.3|148433.1|148105|148324|147982|220
1647986700000|2022-03-22 22:05:00|148376.2|148034.2|148375.9|148033.9|148410.9|148077.3|148322.7|147980.7|239
1647987000000|2022-03-22 22:10:00|148377.4|148035.4|148417.6|148075.6|148426.6|148084.6|148340.9|147998.9|185
1647987300000|2022-03-22 22:15:00|148397.7|148055.7|148362.2|148020.2|148432.4|148103|148308|147997.9|282
1647987600000|2022-03-22 22:20:00|148362|148020|148370.7|148028.7|148439.5|148097.5|148330|148002.9|273
1647987900000|2022-03-22 22:25:00|148371.1|148029.1|148374|148032|148455.5|148113.5|148347|148005|223
1647988200000|2022-03-22 22:30:00|148389.8|148047.8|148356.7|148014.7|148443|148105|148308|148005|194
1647988500000|2022-03-22 22:35:00|148413.7|148071.7|148362.8|148020.8|148436.7|148094.7|148347|148005|182
1647988800000|2022-03-22 22:40:00|148361.6|148019.6|148382.4|148040.4|148446.9|148104.9|148306|148002.5|162
1647989100000|2022-03-22 22:45:00|148403.9|148061.9|148367.4|148025.4|148445.9|148103.9|148295|147990.6|171
1647989400000|2022-03-22 22:50:00|148369.5|148027.5|148385.3|148043.3|148420.3|148078.3|148309.5|147967.5|212
1647989700000|2022-03-22 22:55:00|148394.5|148054.5|148361.6|148019.6|148449.6|148107.6|148320.3|147978.3|285
1647990000000|2022-03-22 23:00:00|148362.2|148020.2|148314.9|148026.9|148384.6|148075|148274.8|147963.1|277
1647990300000|2022-03-22 23:05:00|148338.3|148003.5|148322.5|148023|148348.6|148058.5|148270|147995.9|217
1647990600000|2022-03-22 23:10:00|148333.3|148009.8|148312.5|148006.9|148344.2|148099.2|148229.2|147989.2|197
1647990900000|2022-03-22 23:15:00|148308.2|148015.2|148283.1|148061.2|148340.8|148061.2|148264.1|148007.5|210
1647991200000|2022-03-22 23:20:00|148305|148057.3|148302.1|148032.6|148343.5|148105.9|148225.3|147999.8|198
1647991500000|2022-03-22 23:25:00|148297.2|148036.5|148304.2|148014.3|148347.3|148105.7|148229.2|147994.7|209
1647991800000|2022-03-22 23:30:00|148309.6|148012.8|148293.7|148015.1|148336.1|148061.1|148273.5|148003.1|199
1647992100000|2022-03-22 23:35:00|148284.5|148014|148316.5|148035|148350.2|148098.6|148222.7|148005.2|204
1647992400000|2022-03-22 23:40:00|148337.1|148019.4|148188.7|148058.7|148338.7|148070.8|148184.4|147990.5|280
1647992700000|2022-03-22 23:45:00|148189.1|148059.1|148206.6|148076.6|148255.9|148081.9|148177.6|148011.3|729
1647993000000|2022-03-22 23:50:00|148205.4|148075.4|148245.9|148115.9|148334.4|148144.4|148202.8|148072.8|523
1647993300000|2022-03-22 23:55:00|148245.1|148115.1|148249.3|148119.3|148306|148128.7|148240.8|148065.2|603
1647993600000|2022-03-23 00:00:00|148244.2|148114.2|148224.7|148094.7|148281.9|148123.8|148196|148044.6|873
1647993900000|2022-03-23 00:05:00|148224.6|148094.6|148235.3|148105.3|148288.9|148124.2|148222.5|148058.5|798
1647994200000|2022-03-23 00:10:00|148235.2|148105.2|148242.2|148112.2|148287.5|148126.4|148227.5|148061.1|738
1647994500000|2022-03-23 00:15:00|148241|148111|148239|148109|148293.1|148125.1|148230.9|148071.4|726
1647994800000|2022-03-23 00:20:00|148274.5|148072.6|148237|148107|148283.1|148118.8|148228|148060.4|698
1647995100000|2022-03-23 00:25:00|148237.7|148107.7|148235.4|148105.4|148280.3|148115.5|148224.4|148067.6|698
1647995400000|2022-03-23 00:30:00|148235.3|148105.3|148242.7|148112.7|148296.7|148117.4|148226.9|148064.4|730
1647995700000|2022-03-23 00:35:00|148242.8|148112.8|148241.1|148111.1|148283.1|148117|148215.2|148053.5|622
1647996000000|2022-03-23 00:40:00|148239.1|148109.1|148251|148121|148271.9|148121.2|148222.2|148062.3|725
1647996300000|2022-03-23 00:45:00|148249.8|148119.8|148229.8|148099.8|148255.5|148125.5|148228|148098|709
1647996600000|2022-03-23 00:50:00|148230.5|148100.5|148238.9|148108.9|148246.1|148116.1|148209.3|148079.3|770
1647996900000|2022-03-23 00:55:00|148238.3|148108.3|148217.2|148087.2|148247.8|148117.8|148217.2|148087.2|878
1647997200000|2022-03-23 01:00:00|148217.3|148087.3|148221.5|148091.5|148229.9|148099.9|148184.2|148054.2|976
1647997500000|2022-03-23 01:05:00|148219.1|148089.1|148228.2|148098.2|148234.5|148104.5|148198.8|148068.8|920
1647997800000|2022-03-23 01:10:00|148227.1|148097.1|148230|148100|148231.2|148101.2|148139.3|148009.3|870
1647998100000|2022-03-23 01:15:00|148230.2|148100.2|148227.8|148097.8|148267.3|148112.3|148197.8|148064.1|772
1647998400000|2022-03-23 01:20:00|148228.3|148098.3|148220.2|148090.2|148284.1|148106.2|148192.2|148027.9|797
1647998700000|2022-03-23 01:25:00|148219.9|148089.9|148195.2|148065.2|148258.1|148097.5|148192|148043.1|683
1647999000000|2022-03-23 01:30:00|148196.4|148066.4|148192.7|148062.7|148209.5|148079.5|148180.9|148050.9|765
1647999300000|2022-03-23 01:35:00|148194.6|148064.6|148209.5|148079.5|148212|148082|148172.7|148042.7|728
1647999600000|2022-03-23 01:40:00|148209.6|148079.6|148170.7|148040.7|148218.3|148088.3|148170.4|148040.4|660
1647999900000|2022-03-23 01:45:00|148172.7|148042.7|148179.5|148049.5|148194.3|148077.5|148152.1|148036.6|689
1648000200000|2022-03-23 01:50:00|148179.3|148049.3|148171.2|148041.2|148191.5|148066.5|148151.8|148032.7|746
1648000500000|2022-03-23 01:55:00|148171|148041|148158.6|148028.6|148183.7|148074.1|148142.1|148024|704
1648000800000|2022-03-23 02:00:00|148160.9|148030.9|148152.5|148022.5|148177.9|148051.5|148130.1|148019|679
1648001100000|2022-03-23 02:05:00|148151.2|148021.2|148022.8|147892.8|148157|148027|148013.6|147865.7|1135
1648001400000|2022-03-23 02:10:00|148024.8|147894.8|148076|147946|148088.3|147967.2|148014.9|147884.9|965
1648001700000|2022-03-23 02:15:00|148066.2|147936.2|148056|147926|148085|147955|148047.9|147917.9|918
1648002000000|2022-03-23 02:20:00|148056.1|147926.1|148060.7|147930.7|148078.9|147948.9|148046|147916|835
1648002300000|2022-03-23 02:25:00|148060.4|147930.4|148069.5|147939.5|148082.7|147952.7|148043.3|147913.3|786
1648002600000|2022-03-23 02:30:00|148069.7|147939.7|148066.6|147936.6|148114|147955.8|148034.5|147879|961
1648002900000|2022-03-23 02:35:00|148064.3|147934.3|148059.5|147929.5|148083|147972.8|148051.9|147921.9|810
1648003200000|2022-03-23 02:40:00|148058.8|147928.8|148040.6|147910.6|148072.9|147942.9|148035.9|147905.9|964
1648003500000|2022-03-23 02:45:00|148040.9|147910.9|148038.8|147908.8|148061.4|147941.2|148019.3|147903.5|1124
1648003800000|2022-03-23 02:50:00|148039.1|147909.1|148018.2|147888.2|148049.5|147921.9|148006|147876|1081
1648004100000|2022-03-23 02:55:00|148015|147885|148012.2|147882.2|148038|147920.4|148004|147874|1133
1648004400000|2022-03-23 03:00:00|148014|147884|148019.9|147889.9|148035.3|147912.2|147995.3|147872.8|1121
1648004700000|2022-03-23 03:05:00|148019.3|147889.3|148014.3|147884.3|148029.1|147914.3|147994.4|147875.5|1090
1648005000000|2022-03-23 03:10:00|148013.4|147883.4|148019.2|147889.2|148036|147921.8|147999.4|147878.4|1146
1648005300000|2022-03-23 03:15:00|148017.9|147887.9|148019.9|147889.9|148038.8|147919.1|147997.5|147879.7|1145
1648005600000|2022-03-23 03:20:00|148020.2|147890.2|148018.9|147888.9|148035.6|147905.6|148003.3|147873.3|1100
1648005900000|2022-03-23 03:25:00|148018.7|147888.7|148028.7|147898.7|148046|147940.1|148005.9|147880.2|1105
1648006200000|2022-03-23 03:30:00|148028.2|147898.2|148028.7|147898.7|148048.1|147918.1|148022|147892|951
1648006500000|2022-03-23 03:35:00|148030.8|147900.8|148036.4|147906.4|148054.8|147924.8|148019.8|147889.8|888
1648006800000|2022-03-23 03:40:00|148033.1|147903.1|148043.4|147913.4|148051.4|147921.4|148028.9|147898.9|1048
1648007100000|2022-03-23 03:45:00|148045.7|147915.7|148044.2|147914.2|148057.6|147927.6|148030.1|147900.1|1066
1648007400000|2022-03-23 03:50:00|148043.4|147913.4|148052.1|147922.1|148064.5|147934.5|148032.4|147902.4|1076
1648007700000|2022-03-23 03:55:00|148052.5|147922.5|148045.9|147915.9|148065.7|147935.7|148034.9|147904.9|1054
1648008000000|2022-03-23 04:00:00|148049.7|147919.7|148069.8|147939.8|148088.1|147958.1|148041.9|147911.9|880
1648008300000|2022-03-23 04:05:00|148071|147941|148060.3|147930.3|148081.1|147951.1|148049.1|147919.1|946
1648008600000|2022-03-23 04:10:00|148057.8|147927.8|148063.1|147933.1|148072.7|147954.9|148044.9|147918.6|1131
1648008900000|2022-03-23 04:15:00|148061.6|147931.6|148056.4|147926.4|148075.3|147965.5|148047.1|147919.9|1114
1648009200000|2022-03-23 04:20:00|148064.5|147934.5|148074.3|147944.3|148153.1|147969.2|148049.6|147899|985
1648009500000|2022-03-23 04:25:00|148072|147942|148058.1|147928.1|148123.1|147961|148054|147921.1|733
1648009800000|2022-03-23 04:30:00|148057.7|147927.7|148057.7|147927.7|148071.9|147941.9|148046.7|147916.7|880
1648010100000|2022-03-23 04:35:00|148056.8|147926.8|148073.7|147943.7|148097.5|147959.2|148050.2|147882.4|658
1648010400000|2022-03-23 04:40:00|148080.5|147950.5|148059.5|147929.5|148110.5|147951|148050.4|147885.6|727
1648010700000|2022-03-23 04:45:00|148057.2|147927.2|148065.1|147935.1|148112.5|147953.9|148049|147903.5|508
1648011000000|2022-03-23 04:50:00|148064.4|147934.4|148054.3|147924.3|148095.2|147952.2|148054.3|147882.6|400
1648011300000|2022-03-23 04:55:00|148054.4|147924.4|148087.5|147997.5|148152.2|148002.1|148054.4|147924.4|494
1648011600000|2022-03-23 05:00:00|148088.7|147998.7|148113.8|148023.8|148136.4|148031.4|148084|147969.5|593
1648011900000|2022-03-23 05:05:00|148115.4|148025.4|148116.5|148026.5|148143.7|148038.9|148105|147995.7|678
1648012200000|2022-03-23 05:10:00|148116.9|148026.9|148112.4|148022.4|148139.2|148036.9|148102.2|147996.2|569
1648012500000|2022-03-23 05:15:00|148114.7|148024.7|148105|148015|148136|148028.9|148101.2|147993.8|448
1648012800000|2022-03-23 05:20:00|148105.2|148015.2|148118.6|147988.6|148131.3|148033.4|148098.8|147988.6|506
1648013100000|2022-03-23 05:25:00|148119.3|147989.3|148100|147970|148123.5|148015.3|148048.4|147929|601
1648013400000|2022-03-23 05:30:00|148099.1|147969.1|148067.2|147977.2|148107|148004|148058.6|147947.9|736
1648013700000|2022-03-23 05:35:00|148067.6|147977.6|148055.4|147965.4|148084.4|147977.6|148047.7|147940.5|806
1648014000000|2022-03-23 05:40:00|148055.5|147965.5|148062.3|147972.3|148087.1|147973.9|148051.3|147940.8|643
1648014300000|2022-03-23 05:45:00|148082.9|147952.9|148095.9|147965.9|148100.5|147993.2|148061.3|147941|645
1648014600000|2022-03-23 05:50:00|148095.7|147965.7|148103.9|147973.9|148122.3|147996.5|148086.5|147962.9|692
1648014900000|2022-03-23 05:55:00|148103.4|147973.4|148091.9|147961.9|148108.7|147994.6|148067.5|147955.5|706
1648015200000|2022-03-23 06:00:00|148089.8|147959.8|148146.8|148016.8|148146.8|148016.8|148085.4|147955.4|797
1648015500000|2022-03-23 06:05:00|148146.5|148016.5|148119.7|148029.7|148169.1|148039.8|148110.9|147999.9|822
1648015800000|2022-03-23 06:10:00|148120.9|148030.9|148117.5|148027.5|148142|148050.5|148104.8|148001.1|924
1648016100000|2022-03-23 06:15:00|148116.5|148026.5|148105.3|148015.3|148130|148040|148101.5|148011.5|1031
1648016400000|2022-03-23 06:20:00|148106.1|148016.1|148133.1|148043.1|148148.6|148058.6|148101|147992.8|953
1648016700000|2022-03-23 06:25:00|148136.2|148046.2|148138.1|148048.1|148149.3|148056.7|148125.5|148015.3|810
1648017000000|2022-03-23 06:30:00|148138|148048|148134.8|148044.8|148163.7|148073.7|148124.9|148034.9|916
1648017300000|2022-03-23 06:35:00|148136|148046|148278.8|148148.8|148296.1|148186.9|148135.9|148045.9|766
1648017600000|2022-03-23 06:40:00|148278.6|148148.6|148260|148130|148365.8|148235.8|148250|148120|509
1648017900000|2022-03-23 06:45:00|148260.7|148130.7|148208.7|148118.7|148269.4|148158.8|148175.4|148066.9|495
1648018200000|2022-03-23 06:50:00|148209.3|148119.3|148203.4|148113.4|148245.6|148151|148173.6|148066.8|425
1648018500000|2022-03-23 06:55:00|148203.1|148113.1|148220.8|148090.8|148243.8|148131.4|148183.1|148075.6|630
1648018800000|2022-03-23 07:00:00|148219.1|148089.1|148167.5|148077.5|148223.7|148115.5|148119.9|148020.1|793
1648019100000|2022-03-23 07:05:00|148167.4|148077.4|148237.5|148147.5|148374.9|148264.4|148163.3|148073.3|793
1648019400000|2022-03-23 07:10:00|148237.8|148147.8|148306.6|148216.6|148323.4|148233.4|148233.3|148143.3|638
1648019700000|2022-03-23 07:15:00|148306.7|148216.7|148277.1|148187.1|148337.9|148229.2|148204.2|148103.8|601
1648020000000|2022-03-23 07:20:00|148277.3|148187.3|148301.7|148211.7|148391.7|148284.5|148254.7|148164.7|593
1648020300000|2022-03-23 07:25:00|148300.1|148210.1|148331.7|148241.7|148349.7|148259.7|148293.8|148203.8|563
1648020600000|2022-03-23 07:30:00|148331.8|148241.8|148371.4|148281.4|148392.5|148302.5|148319.2|148229.2|711
1648020900000|2022-03-23 07:35:00|148371.1|148281.1|148336.7|148246.7|148412.3|148322.3|148329.7|148239.7|841
1648021200000|2022-03-23 07:40:00|148337.7|148247.7|148333.2|148243.2|148396.9|148306.9|148328.7|148238.7|686
1648021500000|2022-03-23 07:45:00|148332.7|148242.7|148255.9|148165.9|148343.4|148253.4|148219.7|148129.7|765
1648021800000|2022-03-23 07:50:00|148256.4|148166.4|148226.4|148136.4|148259.9|148169.9|148177.6|148087.6|716
1648022100000|2022-03-23 07:55:00|148226|148136|148294.7|148164.7|148355.1|148225.1|148179.6|148089.6|753
1648022400000|2022-03-23 08:00:00|148282.4|148152.4|148267.4|148177.4|148391.1|148301.1|148189.1|148045.8|1028
1648022700000|2022-03-23 08:05:00|148269.2|148179.2|148303.6|148213.6|148309.4|148219.4|148207.7|148117.7|933
1648023000000|2022-03-23 08:10:00|148304.7|148214.7|148295.7|148205.7|148308.5|148218.5|148188.8|148098.8|798
1648023300000|2022-03-23 08:15:00|148294.5|148204.5|148279.5|148189.5|148302.9|148212.9|148273.2|148183.2|832
1648023600000|2022-03-23 08:20:00|148279.8|148189.8|148235.7|148145.7|148338.5|148248.5|148207.3|148117.3|909
1648023900000|2022-03-23 08:25:00|148235.6|148145.6|148341.2|148251.2|148379.4|148289.4|148216.1|148126.1|808
1648024200000|2022-03-23 08:30:00|148341.7|148251.7|148326|148236|148364.9|148274.9|148270.6|148180.6|926
1648024500000|2022-03-23 08:35:00|148327.2|148237.2|148295.3|148205.3|148384.8|148294.8|148277.6|148187.6|848
1648024800000|2022-03-23 08:40:00|148295.2|148205.2|148249|148159|148306.5|148216.5|148173.4|148083.4|835
1648025100000|2022-03-23 08:45:00|148246.2|148156.2|148258.6|148168.6|148270.3|148180.3|148229.1|148139.1|866
1648025400000|2022-03-23 08:50:00|148260|148170|148248.8|148158.8|148273.5|148183.5|148224.5|148134.5|701
1648025700000|2022-03-23 08:55:00|148250.1|148160.1|148238.3|148148.3|148265.1|148175.1|148222.1|148132.1|788
1648026000000|2022-03-23 09:00:00|148237.9|148147.9|148069.6|147979.6|148250.1|148160.1|147987.5|147897.5|898
1648026300000|2022-03-23 09:05:00|148069.8|147979.8|148028.9|147938.9|148154.5|148064.5|148028.4|147938.4|868
1648026600000|2022-03-23 09:10:00|148029|147939|148070.8|147980.8|148079.8|147989.8|148029|147939|753
1648026900000|2022-03-23 09:15:00|148067.6|147977.6|148046|147956|148110.7|148020.7|148014.4|147924.4|750
1648027200000|2022-03-23 09:20:00|148043.8|147953.8|148115.2|148025.2|148118.2|148028.2|148043.8|147953.8|853
1648027500000|2022-03-23 09:25:00|148114.7|148024.7|148106.4|148016.4|148122.9|148032.9|148042.5|147952.5|856
1648027800000|2022-03-23 09:30:00|148106.6|148016.6|148022.5|147932.5|148121.2|148031.2|148017.1|147927.1|814
1648028100000|2022-03-23 09:35:00|148020.7|147930.7|148069.5|147979.5|148075.4|147985.4|147980.8|147890.8|846
1648028400000|2022-03-23 09:40:00|148069.6|147979.6|148039.3|147949.3|148085.9|147995.9|148004.7|147914.7|818
1648028700000|2022-03-23 09:45:00|148041.2|147951.2|148160.1|148070.1|148166.3|148076.3|148036.5|147946.5|771
1648029000000|2022-03-23 09:50:00|148160.4|148070.4|148056.4|147966.4|148161.8|148071.8|148029.8|147939.8|884
1648029300000|2022-03-23 09:55:00|148056.2|147966.2|148064|147974|148095.2|148005.2|148014|147924|865
1648029600000|2022-03-23 10:00:00|148064.8|147974.8|147946.4|147856.4|148076.7|147986.7|147938.7|147848.7|850
1648029900000|2022-03-23 10:05:00|147944.3|147854.3|147921|147831|147987.8|147897.8|147915.3|147825.3|852
1648030200000|2022-03-23 10:10:00|147923.5|147833.5|147962.4|147872.4|147992.5|147902.5|147911.8|147821.8|843
1648030500000|2022-03-23 10:15:00|147962.6|147872.6|148102.7|148012.7|148124.7|148034.7|147950.4|147860.4|785
1648030800000|2022-03-23 10:20:00|148101.2|148011.2|148096.5|148006.5|148117.3|148027.3|148078.8|147988.8|873
1648031100000|2022-03-23 10:25:00|148097.5|148007.5|148174.6|148084.6|148178.7|148088.7|148093.1|148003.1|794
1648031400000|2022-03-23 10:30:00|148174.8|148084.8|148040.5|147950.5|148176.3|148086.3|148030|147940|872
1648031700000|2022-03-23 10:35:00|148040.7|147950.7|148044.7|147954.7|148047.3|147957.3|148006.1|147916.1|726
1648032000000|2022-03-23 10:40:00|148045.8|147955.8|148023.7|147933.7|148060.1|147970.1|148005.1|147915.1|760
1648032300000|2022-03-23 10:45:00|148023.6|147933.6|147882.1|147792.1|148033.4|147943.4|147876.2|147786.2|786
1648032600000|2022-03-23 10:50:00|147883.3|147793.3|147802.2|147712.2|147887.8|147797.8|147785.8|147695.8|675
1648032900000|2022-03-23 10:55:00|147802.1|147712.1|147781.4|147691.4|147857.4|147767.4|147781.4|147691.4|777
1648033200000|2022-03-23 11:00:00|147781.6|147691.6|147796.4|147706.4|147814.1|147724.1|147769|147679|763
1648033500000|2022-03-23 11:05:00|147799.4|147709.4|147694.7|147604.7|147802.7|147712.7|147688.9|147598.9|732
1648033800000|2022-03-23 11:10:00|147694|147604|147839.1|147749.1|147844.8|147754.8|147683.2|147593.2|705
1648034100000|2022-03-23 11:15:00|147839.6|147749.6|147888.1|147798.1|147918.3|147828.3|147839.6|147749.6|683
1648034400000|2022-03-23 11:20:00|147887|147797|148008.3|147918.3|148031.8|147941.8|147846.6|147756.6|756
1648034700000|2022-03-23 11:25:00|148008.8|147918.8|147962.5|147872.5|148018.4|147928.4|147952.3|147862.3|980
1648035000000|2022-03-23 11:30:00|147962.9|147872.9|148027.5|147937.5|148044.9|147954.9|147900.5|147810.5|839
1648035300000|2022-03-23 11:35:00|148027.8|147937.8|148129.7|148039.7|148152.7|148062.7|148027.4|147937.4|853
1648035600000|2022-03-23 11:40:00|148130|148040|148180.9|148090.9|148182.5|148092.5|148110.9|148020.9|764
1648035900000|2022-03-23 11:45:00|148180.8|148090.8|148085.7|147995.7|148180.8|148090.8|148020.2|147930.2|802
1648036200000|2022-03-23 11:50:00|148085.5|147995.5|147946.2|147856.2|148094|148004|147941.7|147851.7|823
1648036500000|2022-03-23 11:55:00|147945.9|147855.9|147939.3|147849.3|147975.5|147885.5|147911.8|147821.8|958
1648036800000|2022-03-23 12:00:00|147939.8|147849.8|148050.7|147960.7|148079.8|147989.8|147939.8|147849.8|1032
1648037100000|2022-03-23 12:05:00|148048.8|147958.8|148086|147996|148110.3|148020.3|147980.7|147890.7|929
1648037400000|2022-03-23 12:10:00|148084.2|147994.2|148108.6|148018.6|148168.2|148078.2|148054.8|147964.8|971
1648037700000|2022-03-23 12:15:00|148112.2|148022.2|148167.3|148077.3|148175.3|148085.3|148057.7|147967.7|881
1648038000000|2022-03-23 12:20:00|148163.3|148073.3|148273|148183|148276.3|148186.3|148134.4|148044.4|751
1648038300000|2022-03-23 12:25:00|148272.5|148182.5|148292.6|148202.6|148307.9|148217.9|148188|148098|852
1648038600000|2022-03-23 12:30:00|148292.1|148202.1|148230.7|148140.7|148292.1|148202.1|148206.8|148116.8|764
1648038900000|2022-03-23 12:35:00|148231|148141|148196.8|148106.8|148258.8|148168.8|148150.5|148060.5|728
1648039200000|2022-03-23 12:40:00|148197.1|148107.1|148117.1|148027.1|148204.3|148114.3|148105|148015|801
1648039500000|2022-03-23 12:45:00|148117.2|148027.2|148184.8|148094.8|148209.9|148119.9|148081.1|147991.1|800
1648039800000|2022-03-23 12:50:00|148184.7|148094.7|148108.7|148018.7|148185.1|148095.1|148089|147999|779
1648040100000|2022-03-23 12:55:00|148108.6|148018.6|147964.1|147874.1|148115.5|148025.5|147964.1|147874.1|849
1648040400000|2022-03-23 13:00:00|147969|147879|147939.3|147849.3|147977.1|147887.1|147922.4|147832.4|735
1648040700000|2022-03-23 13:05:00|147939.8|147849.8|147919.8|147829.8|147952.9|147862.9|147867.4|147777.4|782
1648041000000|2022-03-23 13:10:00|147919.2|147829.2|147987|147897|148027|147937|147913.1|147823.1|820
1648041300000|2022-03-23 13:15:00|147999|147909|148007.2|147917.2|148038.2|147948.2|147981.2|147891.2|900
1648041600000|2022-03-23 13:20:00|148006.9|147916.9|147998.9|147908.9|148045.4|147955.4|147982.4|147892.4|809
1648041900000|2022-03-23 13:25:00|147997.6|147907.6|148101.6|148011.6|148172.7|148082.7|147989.5|147899.5|818
1648042200000|2022-03-23 13:30:00|148101.9|148011.9|148096.1|148006.1|148101.9|148011.9|147999|147909|961
1648042500000|2022-03-23 13:35:00|148095.9|148005.9|148101.7|148011.7|148171.8|148081.8|148077.2|147987.2|930
1648042800000|2022-03-23 13:40:00|148101.4|148011.4|148022.1|147932.1|148122.3|148032.3|148000.3|147910.3|991
1648043100000|2022-03-23 13:45:00|148025.4|147935.4|148049|147959|148121|148031|148009.9|147919.9|1023
1648043400000|2022-03-23 13:50:00|148048.8|147958.8|147908.4|147818.4|148056.8|147966.8|147891|147801|986
1648043700000|2022-03-23 13:55:00|147909.6|147819.6|147829.9|147739.9|147958.9|147868.9|147827.8|147721.7|840
1648044000000|2022-03-23 14:00:00|147829.8|147739.8|147772.4|147682.4|147863.6|147773.6|147763.2|147673.2|1013
1648044300000|2022-03-23 14:05:00|147770.1|147680.1|147602.2|147512.2|147771.1|147681.1|147575.6|147485.6|1074
1648044600000|2022-03-23 14:10:00|147602.4|147512.4|147557.3|147467.3|147610.1|147520.1|147515|147425|911
1648044900000|2022-03-23 14:15:00|147555.3|147465.3|147655.1|147565.1|147670.9|147580.9|147496|147406|783
1648045200000|2022-03-23 14:20:00|147655.3|147565.3|147532.5|147442.5|147657.5|147567.5|147488.5|147398.5|848
1648045500000|2022-03-23 14:25:00|147528.5|147438.5|147546.5|147456.5|147570.8|147480.8|147482.9|147392.9|830
1648045800000|2022-03-23 14:30:00|147545.3|147455.3|147563.8|147473.8|147620.8|147530.8|147507.6|147417.6|980
1648046100000|2022-03-23 14:35:00|147563.2|147473.2|147516.7|147426.7|147590.5|147500.5|147514.9|147424.9|640
1648046400000|2022-03-23 14:40:00|147517.1|147427.1|147553.2|147463.2|147574.9|147484.9|147467.1|147377.1|773
1648046700000|2022-03-23 14:45:00|147553.1|147463.1|147569.6|147479.6|147678.8|147588.8|147552.1|147462.1|896
1648047000000|2022-03-23 14:50:00|147552.7|147462.7|147524.5|147434.5|147622.7|147532.7|147473.9|147383.9|877
1648047300000|2022-03-23 14:55:00|147525.1|147435.1|147547.7|147457.7|147554|147464|147479.9|147389.9|1069
1648047600000|2022-03-23 15:00:00|147548|147458|147454.6|147364.6|147548|147458|147449.1|147359.1|871
1648047900000|2022-03-23 15:05:00|147454.8|147364.8|147507.5|147417.5|147527.4|147437.4|147408.3|147318.3|733
1648048200000|2022-03-23 15:10:00|147508.1|147418.1|147501.5|147411.5|147567.1|147477.1|147498.6|147408.6|771
1648048500000|2022-03-23 15:15:00|147501.9|147411.9|147533.8|147443.8|147535|147445|147468.9|147378.9|870
1648048800000|2022-03-23 15:20:00|147532.8|147442.8|147466.4|147376.4|147536.5|147446.5|147445.8|147355.8|734
1648049100000|2022-03-23 15:25:00|147465.3|147375.3|147536|147446|147562.3|147472.3|147423.7|147333.7|863
1648049400000|2022-03-23 15:30:00|147535.8|147445.8|147678.2|147588.2|147681|147591|147533.9|147443.9|908
1648049700000|2022-03-23 15:35:00|147675.3|147585.3|147710.7|147620.7|147728.3|147638.3|147643.5|147553.5|883
1648050000000|2022-03-23 15:40:00|147709.8|147619.8|147726.5|147636.5|147759.8|147669.8|147673.1|147583.1|882
1648050300000|2022-03-23 15:45:00|147726.4|147636.4|147649.7|147559.7|147731.7|147641.7|147607.2|147517.2|785
1648050600000|2022-03-23 15:50:00|147648.4|147558.4|147632.3|147542.3|147648.4|147558.4|147551.7|147461.7|679
1648050900000|2022-03-23 15:55:00|147632|147542|147634.2|147544.2|147711.2|147621.2|147614.5|147524.5|747
1648051200000|2022-03-23 16:00:00|147636.1|147546.1|147686.1|147596.1|147704.9|147614.9|147602.3|147512.3|786
1648051500000|2022-03-23 16:05:00|147686.2|147596.2|147614.7|147524.7|147688.5|147598.5|147536.6|147446.6|568
1648051800000|2022-03-23 16:10:00|147615.2|147525.2|147662.4|147572.4|147693.2|147603.2|147596.3|147506.3|654
1648052100000|2022-03-23 16:15:00|147661.7|147571.7|147671.1|147581.1|147688.1|147598.1|147649.2|147559.2|541
1648052400000|2022-03-23 16:20:00|147673.2|147583.2|147723.6|147633.6|147740.1|147650.1|147661.1|147571.1|692
1648052700000|2022-03-23 16:25:00|147725.3|147635.3|147726.3|147636.3|147762.5|147672.5|147702.1|147612.1|672
1648053000000|2022-03-23 16:30:00|147725.4|147635.4|147663.6|147573.6|147731.2|147641.2|147656.8|147566.8|604
1648053300000|2022-03-23 16:35:00|147663.9|147573.9|147696|147606|147710.6|147620.6|147651.7|147561.7|731
1648053600000|2022-03-23 16:40:00|147696.7|147606.7|147644.7|147554.7|147704.2|147614.2|147629.6|147539.6|719
1648053900000|2022-03-23 16:45:00|147643.5|147553.5|147554.9|147464.9|147643.7|147553.7|147530.1|147440.1|799
1648054200000|2022-03-23 16:50:00|147554.7|147464.7|147597.1|147507.1|147604.3|147514.3|147498.9|147408.9|938
1648054500000|2022-03-23 16:55:00|147598.1|147508.1|147647.5|147557.5|147678|147588|147596.3|147506.3|911
1648054800000|2022-03-23 17:00:00|147654.8|147564.8|147667.7|147577.7|147725.6|147635.6|147628.1|147538.1|917
1648055100000|2022-03-23 17:05:00|147667.8|147577.8|147616.9|147526.9|147706.2|147616.2|147613.9|147523.9|602
1648055400000|2022-03-23 17:10:00|147615.3|147525.3|147623.3|147533.3|147637.4|147547.4|147614.1|147524.1|319
1648055700000|2022-03-23 17:15:00|147626.6|147536.6|147630.8|147540.8|147641|147551|147609.6|147519.6|317
1648056000000|2022-03-23 17:20:00|147630.4|147540.4|147716.1|147626.1|147738.4|147648.4|147629.8|147539.8|678
1648056300000|2022-03-23 17:25:00|147715.4|147625.4|147826.8|147736.8|147837.6|147747.6|147709.2|147619.2|872
1648056600000|2022-03-23 17:30:00|147829.4|147739.4|147697.9|147607.9|147866.5|147776.5|147697.7|147607.7|812
1648056900000|2022-03-23 17:35:00|147698.8|147608.8|147700.5|147610.5|147714.7|147624.7|147673.5|147583.5|784
1648057200000|2022-03-23 17:40:00|147701|147611|147742.1|147652.1|147764|147674|147699.7|147609.7|792
1648057500000|2022-03-23 17:45:00|147741.1|147651.1|147721.3|147631.3|147775.9|147685.9|147713.4|147623.4|790
1648057800000|2022-03-23 17:50:00|147721|147631|147601.4|147511.4|147751.7|147661.7|147601.4|147511.4|785
1648058100000|2022-03-23 17:55:00|147601.6|147511.6|147685.2|147595.2|147690.4|147600.4|147594.3|147504.3|600
1648058400000|2022-03-23 18:00:00|147684.4|147594.4|147628.3|147538.3|147705.5|147615.5|147610.6|147520.6|791
1648058700000|2022-03-23 18:05:00|147627.5|147537.5|147623.4|147533.4|147652.2|147562.2|147613.6|147523.6|659
1648059000000|2022-03-23 18:10:00|147624|147534|147637.3|147547.3|147649.6|147559.6|147595|147505|749
1648059300000|2022-03-23 18:15:00|147636.7|147546.7|147611.3|147521.3|147651.3|147561.3|147601|147511|767
1648059600000|2022-03-23 18:20:00|147612|147522|147622.9|147532.9|147644|147554|147604.1|147514.1|625
1648059900000|2022-03-23 18:25:00|147622|147532|147708.3|147618.3|147712.8|147622.8|147613|147523|765
1648060200000|2022-03-23 18:30:00|147707.8|147617.8|147709.3|147619.3|147748.6|147658.6|147691.2|147601.2|544
1648060500000|2022-03-23 18:35:00|147709.2|147619.2|147679.1|147589.1|147722.2|147632.2|147670.9|147580.9|717
1648060800000|2022-03-23 18:40:00|147679.3|147589.3|147668.6|147578.6|147717.6|147627.6|147628.2|147538.2|599
1648061100000|2022-03-23 18:45:00|147669|147579|147638|147548|147671.1|147581.1|147629.9|147539.9|589
1648061400000|2022-03-23 18:50:00|147637.7|147547.7|147637.2|147547.2|147663.5|147573.5|147622.6|147532.6|656
1648061700000|2022-03-23 18:55:00|147637|147547|147598.3|147508.3|147653.8|147563.8|147580.2|147490.2|739
1648062000000|2022-03-23 19:00:00|147597.7|147507.7|147653.8|147563.8|147659|147569|147580.2|147490.2|826
1648062300000|2022-03-23 19:05:00|147653.5|147563.5|147657.2|147567.2|147666.5|147576.5|147630|147540|688
1648062600000|2022-03-23 19:10:00|147657.3|147567.3|147686.6|147596.6|147693.1|147603.1|147651.5|147561.5|576
1648062900000|2022-03-23 19:15:00|147687.3|147597.3|147679.3|147589.3|147695.9|147605.9|147668.9|147578.9|360
1648063200000|2022-03-23 19:20:00|147679.7|147589.7|147682.8|147592.8|147694.4|147604.4|147673.7|147583.7|319
1648063500000|2022-03-23 19:25:00|147675.5|147585.5|147648.6|147558.6|147691.3|147601.3|147639.7|147549.7|306
1648063800000|2022-03-23 19:30:00|147648.3|147558.3|147665.7|147575.7|147673.2|147583.2|147636|147546|516
1648064100000|2022-03-23 19:35:00|147662.8|147572.8|147635.6|147545.6|147671.6|147581.6|147619.1|147529.1|483
1648064400000|2022-03-23 19:40:00|147636.1|147546.1|147552.7|147462.7|147648.9|147558.9|147541.9|147451.9|489
1648064700000|2022-03-23 19:45:00|147554.6|147464.6|147487.5|147397.5|147559.2|147469.2|147473.3|147383.3|661
1648065000000|2022-03-23 19:50:00|147487.1|147397.1|147648.6|147558.6|147659.4|147569.4|147477|147387|724
1648065300000|2022-03-23 19:55:00|147648.5|147558.5|147682.6|147592.6|147685.5|147594|147623|147513.5|935
1648065600000|2022-03-23 20:00:00|147682.4|147592.4|147711.4|147621.4|147722.2|147632.2|147626.5|147536.5|735
1648065900000|2022-03-23 20:05:00|147710.7|147620.7|147640.3|147550.3|147728.9|147638.9|147631.6|147522.4|580
1648066200000|2022-03-23 20:10:00|147640.5|147550.5|147632.1|147542.1|147643.9|147553.9|147609.2|147519.2|562
1648066500000|2022-03-23 20:15:00|147632.2|147542.2|147631.8|147541.8|147638.9|147548.9|147609|147519|535
1648066800000|2022-03-23 20:20:00|147631.9|147541.9|147636.9|147546.9|147654.8|147554|147630.8|147524.5|367
1648067100000|2022-03-23 20:25:00|147637|147547|147654.7|147564.7|147658|147568|147635.2|147545.2|302
1648067400000|2022-03-23 20:30:00|147658.6|147568.6|147671.8|147581.8|147710.2|147605.5|147656.5|147553.3|189
1648067700000|2022-03-23 20:35:00|147668.9|147578.9|147696.4|147566.4|147703.3|147604.2|147655|147541|107
1648068000000|2022-03-23 20:40:00|147694.5|147564.5|147680.5|147550.5|147707.7|147603.1|147666|147541.4|356
1648068300000|2022-03-23 20:45:00|147700.7|147570.7|147663.3|147533.3|147700.7|147570.7|147640.9|147518.1|439
1648068600000|2022-03-23 20:50:00|147662.8|147532.8|147652.2|147522.2|147698.1|147551.8|147632.8|147466.6|212
1648068900000|2022-03-23 20:55:00|147657.8|147527.8|147786.4|147444.4|147867.5|147540.8|147645.9|147392.2|491
1648069200000|2022-03-23 21:00:00|147784.6|147442.6|147768|147426|147786.2|147444.2|147752.6|147410.6|49
1648069500000|2022-03-23 21:05:00|147772.3|147430.3|147728.1|147386.1|147772.3|147430.3|147714.8|147372.8|94
1648069800000|2022-03-23 21:10:00|147740.3|147398.3|147707.5|147365.5|147744.4|147402.4|147685.4|147343.4|175
1648070100000|2022-03-23 21:15:00|147728.3|147386.3|147705.9|147363.9|147755.7|147413.7|147687.3|147345.3|133
1648070400000|2022-03-23 21:20:00|147709|147367|147710.9|147368.9|147756.2|147414.2|147692.1|147350.1|108
1648070700000|2022-03-23 21:25:00|147710.5|147368.5|147764.1|147422.1|147764.1|147422.1|147676|147334|77
1648071000000|2022-03-23 21:30:00|147746.9|147404.9|147720.4|147378.4|147764.1|147422.1|147693.1|147351.1|284
1648071300000|2022-03-23 21:35:00|147723.3|147381.3|147728.6|147386.6|147753.9|147411.9|147682.7|147340.7|122
1648071600000|2022-03-23 21:40:00|147726.5|147384.5|147711.8|147369.8|147751.1|147409.1|147701|147359|240
1648071900000|2022-03-23 21:45:00|147740.5|147398.5|147734.1|147392.1|147775.8|147433.8|147686.7|147344.7|219
1648072200000|2022-03-23 21:50:00|147734.2|147392.2|147750|147408|147795.3|147453.3|147688.9|147346.9|111
1648072500000|2022-03-23 21:55:00|147712.4|147370.4|147725.8|147383.8|147788.4|147446.4|147690|147362.3|193
1648072800000|2022-03-23 22:00:00|147726.7|147384.7|147770.6|147428.6|147771.9|147429.9|147700.7|147358.7|371
1648073100000|2022-03-23 22:05:00|147770.5|147428.5|147748.1|147406.1|147772.1|147442|147696.5|147354.5|227
1648073400000|2022-03-23 22:10:00|147738.5|147396.5|147751.4|147409.4|147773.4|147440.8|147722.5|147380.5|135
1648073700000|2022-03-23 22:15:00|147737.3|147395.3|147740.3|147398.3|147772|147455|147715.5|147373.5|131
1648074000000|2022-03-23 22:20:00|147758.1|147416.1|147760.8|147418.8|147773.2|147431.2|147708.5|147366.5|126
1648074300000|2022-03-23 22:25:00|147750.4|147408.4|147772.8|147430.8|147780.5|147438.5|147728.7|147386.7|153
1648074600000|2022-03-23 22:30:00|147765.4|147423.4|147766.1|147424.1|147784|147464|147715.8|147373.8|161
1648074900000|2022-03-23 22:35:00|147765.4|147423.4|147772.6|147430.6|147779.7|147437.7|147726.8|147384.8|151
1648075200000|2022-03-23 22:40:00|147772|147430|147780.6|147438.6|147796.4|147484.6|147727.3|147409.1|133
1648075500000|2022-03-23 22:45:00|147784.4|147442.4|147789.6|147447.6|147808.1|147466.1|147765.6|147426.7|155
1648075800000|2022-03-23 22:50:00|147788.5|147446.5|147774.1|147432.1|147793.4|147467.9|147749.5|147407.5|118
1648076100000|2022-03-23 22:55:00|147776.9|147434.9|147770.2|147428.2|147806.6|147464.6|147761.7|147428.2|174
1648076400000|2022-03-23 23:00:00|147770.6|147428.6|147780.2|147438.2|147787.4|147461.9|147740.3|147421.1|158
1648076700000|2022-03-23 23:05:00|147777.1|147435.1|147671|147541|147799.9|147541|147671|147429|317
1648077000000|2022-03-23 23:10:00|147763.3|147501.4|147775|147451.2|147797.7|147541|147671|147430.2|253
1648077300000|2022-03-23 23:15:00|147784.2|147442.2|147801|147498.8|147811.1|147498.8|147724.5|147431|138
1648077600000|2022-03-23 23:20:00|147801.1|147507|147746|147478.6|147812.2|147507|147720.2|147428.4|116
1648077900000|2022-03-23 23:25:00|147735.3|147501.6|147737.9|147496.4|147809.8|147507.5|147724.7|147428|94
1648078200000|2022-03-23 23:30:00|147745.7|147493.1|147769.9|147428.4|147785.5|147521|147651|147395.2|207
1648078500000|2022-03-23 23:35:00|147765.7|147423.7|147744.1|147402.1|147779.9|147475.2|147697.1|147392.3|170
1648078800000|2022-03-23 23:40:00|147745.9|147403.9|147752.3|147433.3|147775.5|147477.4|147645|147385.4|227
1648079100000|2022-03-23 23:45:00|147752.4|147469.7|147771.8|147550.6|147822.7|147597.4|147724.5|147419.9|361
1648079400000|2022-03-23 23:50:00|147771.7|147546.7|147754.2|147624.2|147824.1|147632.4|147727.1|147514.3|549
1648079700000|2022-03-23 23:55:00|147754|147624|147769.9|147543.5|147819.7|147628.7|147720|147525|406
1648080000000|2022-03-24 00:00:00|147723.2|147593.2|147753.8|147538.1|147784.6|147594.8|147695.4|147516.1|823
1648080300000|2022-03-24 00:05:00|147759.7|147531|147703.7|147573.7|147777.4|147589.8|147695.9|147499.4|775
1648080600000|2022-03-24 00:10:00|147702.7|147572.7|147703.3|147573.3|147770.1|147580.7|147698.1|147510.1|667
1648080900000|2022-03-24 00:15:00|147703.2|147573.2|147704.6|147574.6|147773.5|147575.2|147684.8|147490.2|808
1648081200000|2022-03-24 00:20:00|147704.7|147574.7|147751.6|147509.8|147763.7|147578.1|147692.9|147499.3|775
1648081500000|2022-03-24 00:25:00|147751.5|147510.4|147764.5|147536.6|147804|147584.8|147694.6|147473.4|744
1648081800000|2022-03-24 00:30:00|147766.3|147535.3|147757.5|147540.2|147805.7|147603|147714.3|147488.2|696
1648082100000|2022-03-24 00:35:00|147763.4|147529.7|147697.2|147567.2|147794.1|147594.8|147692.1|147510.5|612
1648082400000|2022-03-24 00:40:00|147753.3|147533.5|147769.4|147515.9|147785.2|147590.7|147689.2|147498|630
1648082700000|2022-03-24 00:45:00|147767.2|147518.3|147757.3|147541.6|147788.1|147584.9|147693.9|147498.8|700
1648083000000|2022-03-24 00:50:00|147758.3|147539.6|147745.5|147537.4|147793.8|147592.5|147655|147496.1|805
1648083300000|2022-03-24 00:55:00|147748.1|147535.2|147632.5|147502.5|147756.6|147582.7|147629.4|147425.4|561
1648083600000|2022-03-24 01:00:00|147634.3|147504.3|147774.9|147644.9|147839.2|147667.7|147613.7|147481.6|848
1648083900000|2022-03-24 01:05:00|147774.4|147644.4|147783.5|147653.5|147840.5|147658.6|147759.5|147597.7|744
1648084200000|2022-03-24 01:10:00|147783.9|147653.9|147796|147666|147847.7|147668.3|147776.9|147611.3|610
1648084500000|2022-03-24 01:15:00|147795|147665|147792.3|147662.3|147841.2|147668.6|147785|147613.7|680
1648084800000|2022-03-24 01:20:00|147791.7|147661.7|147795|147665|147840.5|147670.8|147788.8|147610.9|702
1648085100000|2022-03-24 01:25:00|147794.9|147664.9|147794.2|147664.2|147855.6|147685.9|147775.9|147605.3|778
1648085400000|2022-03-24 01:30:00|147794.5|147664.5|147727.3|147597.3|147849.5|147667.2|147725.4|147556.8|872
1648085700000|2022-03-24 01:35:00|147727.8|147597.8|147689.3|147559.3|147773.4|147609.1|147686.7|147556.7|839
1648086000000|2022-03-24 01:40:00|147690.4|147560.4|147689.3|147559.3|147749.9|147590.1|147686.8|147527.2|971
1648086300000|2022-03-24 01:45:00|147688.8|147558.8|147702.9|147572.9|147760.6|147599.5|147685.8|147513.2|931
1648086600000|2022-03-24 01:50:00|147702.8|147572.8|147703.2|147573.2|147753.2|147587.6|147692.3|147516.5|825
1648086900000|2022-03-24 01:55:00|147703.4|147573.4|147701.9|147571.9|147767.9|147590.3|147693.5|147501.7|833
1648087200000|2022-03-24 02:00:00|147702.5|147572.5|147702.8|147572.8|147748.5|147588.1|147692|147520.7|821
1648087500000|2022-03-24 02:05:00|147703.1|147573.1|147793.6|147663.6|147893|147687.8|147701.4|147535|687
1648087800000|2022-03-24 02:10:00|147796.2|147666.2|147792.7|147662.7|147857.4|147685.6|147770.5|147599.5|512
1648088100000|2022-03-24 02:15:00|147792.9|147662.9|147742.7|147612.7|147842.4|147680.9|147742.5|147566.4|569
1648088400000|2022-03-24 02:20:00|147743.4|147613.4|147751.1|147621.1|147862|147655.3|147743.4|147526|500
1648088700000|2022-03-24 02:25:00|147749.2|147619.2|147765.1|147635.1|147867|147648.4|147736.3|147548|536
1648089000000|2022-03-24 02:30:00|147766.2|147636.2|147757.1|147627.1|147825.5|147641.8|147734.9|147563|486
1648089300000|2022-03-24 02:35:00|147756.8|147626.8|147747.6|147617.6|147774.5|147655.3|147735.1|147605.1|516
1648089600000|2022-03-24 02:40:00|147747.2|147617.2|147767.9|147637.9|147772.4|147660.6|147743.1|147615.4|463
1648089900000|2022-03-24 02:45:00|147769.4|147639.4|147749.3|147619.3|147812.1|147653.4|147740.2|147592.9|527
1648090200000|2022-03-24 02:50:00|147750.4|147620.4|147748.8|147618.8|147760.3|147630.3|147729.2|147599.2|684
1648090500000|2022-03-24 02:55:00|147750.1|147620.1|147754.4|147624.4|147772.2|147642.2|147740.1|147610.1|670
1648090800000|2022-03-24 03:00:00|147754.1|147624.1|147765.3|147635.3|147772.4|147642.4|147749.9|147619.9|560
1648091100000|2022-03-24 03:05:00|147764.8|147634.8|147752.2|147622.2|147791.2|147676.1|147747.1|147619.4|456
1648091400000|2022-03-24 03:10:00|147751.2|147621.2|147738.3|147608.3|147757.3|147627.3|147725.9|147595.9|631
1648091700000|2022-03-24 03:15:00|147746|147616|147705|147575|147754.3|147633.8|147688.9|147558.9|657
1648092000000|2022-03-24 03:20:00|147710.9|147580.9|147733.6|147603.6|147759.2|147638.1|147707.4|147577.4|657
1648092300000|2022-03-24 03:25:00|147732.2|147602.2|147739.7|147609.7|147750.5|147620.5|147713.7|147583.7|731
1648092600000|2022-03-24 03:30:00|147750.5|147620.5|147700.5|147570.5|147750.5|147620.5|147692.4|147562.4|733
1648092900000|2022-03-24 03:35:00|147702.5|147572.5|147709.3|147579.3|147730.9|147600.9|147695.4|147565.4|580
1648093200000|2022-03-24 03:40:00|147712.5|147582.5|147717.1|147587.1|147748|147593.2|147693.8|147541.4|674
1648093500000|2022-03-24 03:45:00|147718.5|147588.5|147691.1|147561.1|147740|147610|147663.6|147533.6|728
1648093800000|2022-03-24 03:50:00|147690.1|147560.1|147694.5|147564.5|147707.7|147577.7|147667.7|147537.7|671
1648094100000|2022-03-24 03:55:00|147694.3|147564.3|147705.7|147575.7|147732.2|147602.2|147691.9|147561.9|722
1648094400000|2022-03-24 04:00:00|147699|147569|147676.7|147546.7|147712.3|147582.3|147675.8|147545.8|585
1648094700000|2022-03-24 04:05:00|147690.5|147560.5|147676.4|147546.4|147697.6|147567.6|147635.4|147505.4|644
1648095000000|2022-03-24 04:10:00|147672.1|147542.1|147655.8|147525.8|147683.7|147553.7|147634.1|147504.1|628
1648095300000|2022-03-24 04:15:00|147654|147524|147666.6|147536.6|147671.1|147550.8|147629.9|147499.9|620
1648095600000|2022-03-24 04:20:00|147665.5|147535.5|147669.5|147539.5|147681.8|147553.5|147643.5|147522.6|680
1648095900000|2022-03-24 04:25:00|147671.1|147541.1|147737.6|147607.6|147757.4|147627.4|147656.3|147526.3|726
1648096200000|2022-03-24 04:30:00|147740.2|147610.2|147718.1|147588.1|147742|147612|147693.7|147568.2|651
1648096500000|2022-03-24 04:35:00|147719|147589|147726.8|147596.8|147737|147607|147702|147572|604
1648096800000|2022-03-24 04:40:00|147726.9|147596.9|147711.3|147581.3|147737|147607|147710.6|147580.6|664
1648097100000|2022-03-24 04:45:00|147710.6|147580.6|147722.2|147592.2|147722.2|147592.2|147698.1|147568.1|599
1648097400000|2022-03-24 04:50:00|147720.9|147590.9|147707.9|147577.9|147726.8|147596.8|147696.5|147566.5|612
1648097700000|2022-03-24 04:55:00|147707.3|147577.3|147702.9|147572.9|147722.4|147592.4|147692.2|147562.2|590
1648098000000|2022-03-24 05:00:00|147702.1|147572.1|147725.6|147595.6|147738.9|147608.9|147679.3|147549.3|931
1648098300000|2022-03-24 05:05:00|147723.8|147593.8|147740.1|147610.1|147742.3|147627.1|147699.5|147569.5|790
1648098600000|2022-03-24 05:10:00|147721|147591|147740.2|147610.2|147752.7|147640.5|147707.8|147588.3|775
1648098900000|2022-03-24 05:15:00|147742|147612|147727.6|147597.6|147747|147635.5|147709|147582.5|806
1648099200000|2022-03-24 05:20:00|147727.7|147597.7|147722.1|147592.1|147753.7|147644|147692.9|147576.6|821
1648099500000|2022-03-24 05:25:00|147717.3|147587.3|147717.9|147627.9|147746.8|147636.9|147692.3|147577|833
1648099800000|2022-03-24 05:30:00|147718.7|147628.7|147637.7|147547.7|147752.4|147632.2|147630.5|147510.6|599
1648100100000|2022-03-24 05:35:00|147638.1|147548.1|147665.2|147535.2|147711.1|147593.3|147634.2|147515.8|769
1648100400000|2022-03-24 05:40:00|147662.2|147532.2|147688.5|147558.5|147703|147578.2|147655.1|147528.5|780
1648100700000|2022-03-24 05:45:00|147689.7|147559.7|147676.7|147546.7|147689.7|147559.7|147659.7|147529.7|773
1648101000000|2022-03-24 05:50:00|147677|147547|147684.9|147554.9|147700.1|147570.1|147665.7|147535.7|779
1648101300000|2022-03-24 05:55:00|147684.8|147554.8|147668|147538|147684.8|147554.8|147658.7|147528.7|755
1648101600000|2022-03-24 06:00:00|147667|147537|147582.5|147452.5|147669.7|147555.1|147556.8|147446.1|668
1648101900000|2022-03-24 06:05:00|147585.5|147455.5|147605.6|147515.6|147647.3|147540.3|147517.7|147404.5|622
1648102200000|2022-03-24 06:10:00|147607.3|147517.3|147602.5|147472.5|147640.1|147538.6|147570.9|147456.7|658
1648102500000|2022-03-24 06:15:00|147602.7|147472.7|147595.6|147465.6|147616.8|147495|147585|147462.2|736
1648102800000|2022-03-24 06:20:00|147594.5|147464.5|147636.1|147506.1|147657.1|147527.1|147573.5|147460.5|749
1648103100000|2022-03-24 06:25:00|147636|147506|147616.6|147486.6|147675.9|147545.9|147610.8|147483.5|850
1648103400000|2022-03-24 06:30:00|147619|147489|147674.4|147544.4|147683.2|147553.2|147619|147489|779
1648103700000|2022-03-24 06:35:00|147673.9|147543.9|147645.1|147515.1|147675.5|147545.5|147639.2|147509.2|863
1648104000000|2022-03-24 06:40:00|147644.6|147514.6|147680.8|147550.8|147696|147566|147638.1|147508.1|801
1648104300000|2022-03-24 06:45:00|147680.7|147550.7|147687.8|147557.8|147690.6|147560.6|147657.1|147527.1|751
1648104600000|2022-03-24 06:50:00|147687.5|147557.5|147669.9|147539.9|147696.4|147571.6|147648.1|147518.1|808
1648104900000|2022-03-24 06:55:00|147672.7|147542.7|147651|147561|147686.2|147573.3|147611.3|147520.1|931
1648105200000|2022-03-24 07:00:00|147652.9|147562.9|147509.8|147419.8|147652.9|147562.9|147480.4|147372|896
1648105500000|2022-03-24 07:05:00|147513.6|147423.6|147528.8|147438.8|147625.5|147535.5|147507.8|147402.5|890
1648105800000|2022-03-24 07:10:00|147529.4|147439.4|147561.3|147471.3|147613.8|147517.1|147502.4|147412.4|851
1648106100000|2022-03-24 07:15:00|147561.9|147471.9|147498.3|147408.3|147594.7|147484.9|147498.3|147408.3|886
1648106400000|2022-03-24 07:20:00|147499.1|147409.1|147552.8|147462.8|147560.6|147470.6|147391.9|147301.9|664
1648106700000|2022-03-24 07:25:00|147552|147462|147552.5|147462.5|147601.6|147511.6|147531.5|147438.2|886
1648107000000|2022-03-24 07:30:00|147553.3|147463.3|147513|147423|147567.4|147477.4|147507.2|147417.2|873
1648107300000|2022-03-24 07:35:00|147512.8|147422.8|147547.9|147457.9|147576|147486|147510.5|147420.5|808
1648107600000|2022-03-24 07:40:00|147547.1|147457.1|147572.6|147482.6|147626.7|147536.7|147531|147441|905
1648107900000|2022-03-24 07:45:00|147582.3|147492.3|147674.5|147584.5|147680|147590|147558.3|147468.3|788
1648108200000|2022-03-24 07:50:00|147670.5|147580.5|147786.7|147696.7|147793.6|147703.6|147670.5|147580.5|916
1648108500000|2022-03-24 07:55:00|147788.3|147698.3|147804.1|147714.1|147806.2|147716.2|147785.3|147695.3|971
1648108800000|2022-03-24 08:00:00|147802|147712|147753.7|147663.7|147816.1|147726.1|147682|147592|1040
1648109100000|2022-03-24 08:05:00|147753|147663|147898.8|147808.8|147943.4|147853.4|147753|147663|1012
1648109400000|2022-03-24 08:10:00|147898.7|147808.7|147866.2|147776.2|147902|147812|147832.8|147742.8|914
1648109700000|2022-03-24 08:15:00|147866.8|147776.8|147765.4|147675.4|147867.1|147777.1|147756.1|147666.1|922
1648110000000|2022-03-24 08:20:00|147766|147676|147736.1|147646.1|147794.7|147704.7|147686.4|147596.4|1049
1648110300000|2022-03-24 08:25:00|147739.1|147649.1|147838.7|147748.7|147905.9|147815.9|147709.8|147619.8|1068
1648110600000|2022-03-24 08:30:00|147831.2|147741.2|147706.2|147616.2|147831.2|147741.2|147681.3|147591.3|1102
1648110900000|2022-03-24 08:35:00|147704.9|147614.9|147633.9|147543.9|147704.9|147614.9|147618|147528|1075
1648111200000|2022-03-24 08:40:00|147633|147543|147560.3|147470.3|147649.4|147559.4|147542.9|147452.9|737
1648111500000|2022-03-24 08:45:00|147562.2|147472.2|147600.3|147510.3|147603.3|147513.3|147559.3|147469.3|514
1648111800000|2022-03-24 08:50:00|147599.4|147509.4|147706.5|147616.5|147712.3|147622.3|147593.6|147503.6|797
1648112100000|2022-03-24 08:55:00|147711.2|147621.2|147679.4|147589.4|147722.3|147632.3|147674.9|147584.9|923
1648112400000|2022-03-24 09:00:00|147685.1|147595.1|147662.1|147572.1|147777.8|147687.8|147655.7|147565.7|814
1648112700000|2022-03-24 09:05:00|147667|147577|147781.1|147691.1|147791.6|147701.6|147658.5|147568.5|719
1648113000000|2022-03-24 09:10:00|147780.3|147690.3|147793.4|147703.4|147835.5|147745.5|147777.2|147687.2|608
1648113300000|2022-03-24 09:15:00|147793.3|147703.3|147806.4|147716.4|147820.5|147730.5|147793.3|147703.3|637
1648113600000|2022-03-24 09:20:00|147805.3|147715.3|147926.6|147836.6|147935.8|147845.8|147799.4|147709.4|568
1648113900000|2022-03-24 09:25:00|147927.7|147837.7|147918.2|147828.2|147988.6|147898.6|147885.3|147795.3|816
1648114200000|2022-03-24 09:30:00|147916.3|147826.3|147855.1|147765.1|147985.7|147895.7|147853.5|147763.5|751
1648114500000|2022-03-24 09:35:00|147854.6|147764.6|147797.2|147707.2|147879.5|147789.5|147794.9|147704.9|769
1648114800000|2022-03-24 09:40:00|147797.4|147707.4|147804.2|147714.2|147900|147810|147790.7|147700.7|811
1648115100000|2022-03-24 09:45:00|147804|147714|147863.1|147773.1|147895|147805|147804|147714|803
1648115400000|2022-03-24 09:50:00|147864.2|147774.2|147862.9|147772.9|147881.5|147791.5|147806.6|147716.6|778
1648115700000|2022-03-24 09:55:00|147862.4|147772.4|147741.4|147651.4|147862.4|147772.4|147714|147624|999
1648116000000|2022-03-24 10:00:00|147741.8|147651.8|147679.4|147589.4|147779.2|147689.2|147671.3|147581.3|864
1648116300000|2022-03-24 10:05:00|147680.2|147590.2|147659.7|147569.7|147683.6|147593.6|147602.1|147512.1|901
1648116600000|2022-03-24 10:10:00|147660|147570|147673.9|147583.9|147698.8|147608.8|147637.3|147547.3|864
1648116900000|2022-03-24 10:15:00|147673|147583|147636.3|147546.3|147692.3|147602.3|147634.8|147544.8|771
1648117200000|2022-03-24 10:20:00|147636.1|147546.1|147520.4|147430.4|147638.8|147548.8|147487.9|147397.9|744
1648117500000|2022-03-24 10:25:00|147519.2|147429.2|147498.6|147408.6|147561.1|147471.1|147469|147379|839
1648117800000|2022-03-24 10:30:00|147497.6|147407.6|147475.8|147385.8|147559.5|147469.5|147475.5|147385.5|874
1648118100000|2022-03-24 10:35:00|147475.7|147385.7|147439.3|147349.3|147479.1|147389.1|147417.3|147327.3|784
1648118400000|2022-03-24 10:40:00|147439.2|147349.2|147509.7|147419.7|147578.2|147488.2|147439.2|147349.2|893
1648118700000|2022-03-24 10:45:00|147509.9|147419.9|147558.8|147468.8|147570.4|147480.4|147475.9|147385.9|657
1648119000000|2022-03-24 10:50:00|147558.6|147468.6|147665.7|147575.7|147692|147602|147533.5|147443.5|752
1648119300000|2022-03-24 10:55:00|147665.8|147575.8|147607.2|147517.2|147668.9|147578.9|147594.8|147504.8|878
1648119600000|2022-03-24 11:00:00|147606|147516|147617.8|147527.8|147645.1|147555.1|147569.4|147479.4|784
1648119900000|2022-03-24 11:05:00|147618.8|147528.8|147457|147367|147622.3|147532.3|147449.9|147359.9|787
1648120200000|2022-03-24 11:10:00|147453.1|147363.1|147480.2|147390.2|147495|147405|147446.7|147356.7|741
1648120500000|2022-03-24 11:15:00|147482.7|147392.7|147448.7|147358.7|147486.2|147396.2|147406.9|147316.9|707
1648120800000|2022-03-24 11:20:00|147448.9|147358.9|147483.1|147393.1|147485.4|147395.4|147447.1|147357.1|721
1648121100000|2022-03-24 11:25:00|147482.9|147392.9|147360.3|147270.3|147484.2|147394.2|147360.1|147270.1|864
1648121400000|2022-03-24 11:30:00|147358.6|147268.6|147281.7|147191.7|147396.1|147306.1|147276.8|147186.8|915
1648121700000|2022-03-24 11:35:00|147281.9|147191.9|147216.3|147126.3|147299.7|147209.7|147205.7|147115.7|849
1648122000000|2022-03-24 11:40:00|147218.1|147128.1|147362.6|147272.6|147581|147485.2|147201.6|147111.6|1100
1648122300000|2022-03-24 11:45:00|147361.2|147271.2|147368.5|147278.5|147386.5|147293.6|147336.8|147246.8|1058
1648122600000|2022-03-24 11:50:00|147367.4|147277.4|147314.6|147224.6|147368.1|147278.1|147281.6|147187|860
1648122900000|2022-03-24 11:55:00|147314|147224|147142.9|147052.9|147315.5|147225.5|147128.4|147038.4|856
1648123200000|2022-03-24 12:00:00|147144|147054|147213.7|147123.7|147284.7|147194.7|147130.9|147040.9|864
1648123500000|2022-03-24 12:05:00|147214.4|147124.4|146981.4|146891.4|147224.4|147134.4|146974.7|146884.7|820
1648123800000|2022-03-24 12:10:00|146979.4|146889.4|147094.1|147004.1|147103.6|147013.6|146910.1|146820.1|872
1648124100000|2022-03-24 12:15:00|147090.2|147000.2|147074.5|146984.5|147110.8|147020.8|147038.7|146948.7|762
1648124400000|2022-03-24 12:20:00|147067.4|146977.4|147114.4|147024.4|147123.1|147033.1|147018|146928|839
1648124700000|2022-03-24 12:25:00|147116.2|147026.2|147127.8|146997.8|147127.8|147029.3|147087.8|146985.9|985
1648125000000|2022-03-24 12:30:00|147129.4|146999.4|147029.5|146939.5|147140.2|147015|147007.3|146877.3|932
1648125300000|2022-03-24 12:35:00|147029.9|146939.9|147012.7|146922.7|147037.7|146947.7|146964.2|146874.2|897
1648125600000|2022-03-24 12:40:00|147013.3|146923.3|147085.9|146995.9|147085.9|146995.9|146977.9|146887.9|897
1648125900000|2022-03-24 12:45:00|147087.1|146997.1|147130.3|147040.3|147192.2|147102.2|147067.1|146977.1|828
1648126200000|2022-03-24 12:50:00|147129.8|147039.8|147194.2|147104.2|147210.9|147120.9|147108|147018|986
1648126500000|2022-03-24 12:55:00|147197.7|147107.7|147090.9|147000.9|147217.8|147127.8|147077.5|146970.3|724
1648126800000|2022-03-24 13:00:00|147091|147001|147323.6|147193.6|147335.5|147230.6|147090.6|146995.4|652
1648127100000|2022-03-24 13:05:00|147325.8|147195.8|147301.7|147211.7|147404.2|147289.5|147228.8|147116.1|707
1648127400000|2022-03-24 13:10:00|147300.9|147210.9|147141.9|147051.9|147399|147303.5|147125.7|147016.7|928
1648127700000|2022-03-24 13:15:00|147136.5|147046.5|146851.4|146761.4|147156|147063.4|146808.8|146716.2|900
1648128000000|2022-03-24 13:20:00|146851.3|146761.3|146626.3|146536.3|146878|146788|146617.9|146527.9|1056
1648128300000|2022-03-24 13:25:00|146626.6|146536.6|146475.7|146385.7|146661|146571|146401.4|146281.1|1123
1648128600000|2022-03-24 13:30:00|146475.5|146385.5|146382.7|146292.7|146680|146590|146317|146227|1051
1648128900000|2022-03-24 13:35:00|146380.8|146290.8|146056.1|145966.1|146382.2|146292.2|145920.3|145830.3|1119
1648129200000|2022-03-24 13:40:00|146056.6|145966.6|145920.9|145790.9|146083.8|145977.1|145831.1|145741.1|1004
1648129500000|2022-03-24 13:45:00|145919.7|145789.7|146035.2|145945.2|146046.9|145956.9|145875.2|145785.2|1021
1648129800000|2022-03-24 13:50:00|146032|145942|146003.5|145913.5|146142|146052|145984.5|145894.5|993
1648130100000|2022-03-24 13:55:00|146003.6|145913.6|146064.3|145974.3|146069.8|145979.8|145727.5|145637.5|1034
1648130400000|2022-03-24 14:00:00|146063.7|145973.7|146011.4|145921.4|146101.1|146011.1|145989.6|145899.6|1035
1648130700000|2022-03-24 14:05:00|146004.7|145914.7|146041.7|145951.7|146111.3|146021.3|145985.9|145895.9|1037
1648131000000|2022-03-24 14:10:00|146040.7|145950.7|145844.6|145754.6|146040.7|145950.7|145791.8|145701.8|1022
1648131300000|2022-03-24 14:15:00|145842.4|145752.4|146136.4|146046.4|146206.3|146092.4|145830.8|145740.8|986
1648131600000|2022-03-24 14:20:00|146137.8|146047.8|145968.3|145878.3|146162.3|146052.6|145951.6|145852.7|910
1648131900000|2022-03-24 14:25:00|145969.3|145879.3|145907.9|145817.9|146009.7|145919.7|145868.2|145778.2|855
1648132200000|2022-03-24 14:30:00|145908.5|145818.5|145752.1|145662.1|145915.9|145825.9|145730.9|145640.9|888
1648132500000|2022-03-24 14:35:00|145751.8|145661.8|145715.3|145625.3|145798.9|145708.9|145692.7|145602.7|935
1648132800000|2022-03-24 14:40:00|145722.2|145632.2|145648.8|145558.8|145802.5|145712.5|145613.2|145523.2|918
1648133100000|2022-03-24 14:45:00|145645.8|145555.8|145575.8|145485.8|145705.7|145615.7|145575.8|145485.8|998
1648133400000|2022-03-24 14:50:00|145574.7|145484.7|145415.4|145325.4|145582.7|145492.7|145315|145225|1028
1648133700000|2022-03-24 14:55:00|145415|145325|145452.6|145362.6|145492.3|145402.3|145380.2|145290.2|1022
1648134000000|2022-03-24 15:00:00|145451.7|145361.7|145520.4|145430.4|145534.7|145444.7|145385.2|145295.2|922
1648134300000|2022-03-24 15:05:00|145520.2|145430.2|145586.9|145496.9|145598.2|145508.2|145500.2|145410.2|857
1648134600000|2022-03-24 15:10:00|145587|145497|145353.6|145263.6|145659.7|145569.7|145315.2|145225.2|1016
1648134900000|2022-03-24 15:15:00|145346.7|145256.7|145454.9|145364.9|145493.5|145403.5|145295.7|145205.7|857
1648135200000|2022-03-24 15:20:00|145453.3|145363.3|145537.7|145447.7|145563.3|145473.3|145452|145362|801
1648135500000|2022-03-24 15:25:00|145537.9|145447.9|145524|145434|145539.8|145449.8|145441.5|145351.5|705
1648135800000|2022-03-24 15:30:00|145523.7|145433.7|145521.5|145431.5|145576.5|145486.5|145482.2|145392.2|735
1648136100000|2022-03-24 15:35:00|145518.9|145428.9|145416.5|145326.5|145537.9|145447.9|145344.1|145254.1|804
1648136400000|2022-03-24 15:40:00|145417.2|145327.2|145339.5|145249.5|145463.5|145373.5|145329.6|145239.6|916
1648136700000|2022-03-24 15:45:00|145339.7|145249.7|145353.9|145263.9|145469.5|145362.1|145328.5|145222|889
1648137000000|2022-03-24 15:50:00|145354|145264|145532.1|145442.1|145534.7|145444.7|145332.3|145242.3|896
1648137300000|2022-03-24 15:55:00|145531.4|145441.4|145427.7|145337.7|145577.8|145487.8|145415.9|145325.9|1024
1648137600000|2022-03-24 16:00:00|145431.1|145341.1|145550.2|145420.2|145550.8|145449.2|145417.8|145327.1|940
1648137900000|2022-03-24 16:05:00|145550.5|145420.5|145546.9|145416.9|145601.6|145494.6|145475.7|145362.5|799
1648138200000|2022-03-24 16:10:00|145547|145417|145532.7|145402.7|145572.6|145460.9|145465.3|145375.3|766
1648138500000|2022-03-24 16:15:00|145532|145402|145468.3|145378.3|145559.8|145451.9|145462.5|145363.6|691
1648138800000|2022-03-24 16:20:00|145468.2|145378.2|145381.8|145291.8|145490.9|145400.9|145335.4|145236.5|592
1648139100000|2022-03-24 16:25:00|145389.1|145299.1|145384.1|145254.1|145406.6|145302.2|145326.1|145227.3|644
1648139400000|2022-03-24 16:30:00|145385.1|145255.1|145515.3|145425.3|145519.1|145429.1|145332|145225.9|715
1648139700000|2022-03-24 16:35:00|145516.5|145426.5|145500.8|145410.8|145584.8|145475.1|145493.7|145403.7|1056
1648140000000|2022-03-24 16:40:00|145500.9|145410.9|145481.7|145391.7|145504.5|145414.5|145476.2|145386.2|678
1648140300000|2022-03-24 16:45:00|145481.2|145391.2|145531.9|145441.9|145546.5|145456.5|145480.8|145390.8|630
1648140600000|2022-03-24 16:50:00|145532|145442|145410.1|145280.1|145532|145442|145332.2|145225|816
1648140900000|2022-03-24 16:55:00|145410.8|145280.8|145381.2|145251.2|145416.9|145309.9|145346.2|145237.3|579
1648141200000|2022-03-24 17:00:00|145383.3|145253.3|145518.5|145428.5|145524|145434|145381.1|145251.1|789
1648141500000|2022-03-24 17:05:00|145519.6|145429.6|145488.4|145398.4|145520.7|145429.7|145458.3|145348.3|827
1648141800000|2022-03-24 17:10:00|145488.7|145398.7|145470.5|145380.5|145502.2|145408.9|145464.5|145358.4|874
1648142100000|2022-03-24 17:15:00|145470.4|145380.4|145472.1|145382.1|145508.7|145404|145441.8|145351.8|716
1648142400000|2022-03-24 17:20:00|145472.5|145382.5|145554.4|145464.4|145564|145473.1|145472.1|145364.6|658
1648142700000|2022-03-24 17:25:00|145554.2|145464.2|145564|145474|145569.4|145479.4|145528.1|145434|540
1648143000000|2022-03-24 17:30:00|145563.5|145473.5|145678.1|145548.1|145689.5|145598.2|145557.2|145467.2|628
1648143300000|2022-03-24 17:35:00|145677.9|145547.9|145661.2|145531.2|145684|145554.9|145641.8|145523.2|363
1648143600000|2022-03-24 17:40:00|145660.9|145530.9|145673.7|145543.7|145678.8|145564.1|145636.3|145518|466
1648143900000|2022-03-24 17:45:00|145674.2|145544.2|145667.7|145537.7|145683.2|145564.3|145641.2|145528|383
1648144200000|2022-03-24 17:50:00|145668.3|145538.3|145512.2|145382.2|145676.3|145570.1|145480.2|145350.2|802
1648144500000|2022-03-24 17:55:00|145511.8|145381.8|145456.9|145366.9|145517|145387.5|145435.9|145322.9|837
1648144800000|2022-03-24 18:00:00|145457.2|145367.2|145491.3|145361.3|145507.6|145386.6|145423|145322.8|775
1648145100000|2022-03-24 18:05:00|145492|145362|145546.9|145416.9|145559.3|145446.4|145484.8|145354.8|567
1648145400000|2022-03-24 18:10:00|145545.2|145415.2|145583.4|145453.4|145621|145498.7|145516.7|145386.7|719
1648145700000|2022-03-24 18:15:00|145583.7|145453.7|145498.6|145368.6|145585.7|145468.9|145458.4|145345.1|380
1648146000000|2022-03-24 18:20:00|145499.9|145369.9|145580.9|145450.9|145588.3|145458.3|145465.8|145343.9|519
1648146300000|2022-03-24 18:25:00|145580.4|145450.4|145650.6|145520.6|145674.4|145550.6|145565.4|145447.8|539
1648146600000|2022-03-24 18:30:00|145650.5|145520.5|145642|145552|145674.1|145556.2|145625.9|145495.9|486
1648146900000|2022-03-24 18:35:00|145642.4|145552.4|145530.1|145400.1|145677.4|145552.6|145511.8|145390.9|687
1648147200000|2022-03-24 18:40:00|145529.9|145399.9|145530.3|145400.3|145555.1|145437.5|145501.3|145381.1|735
1648147500000|2022-03-24 18:45:00|145530.7|145400.7|145559.6|145429.6|145578.4|145451.7|145509|145394.6|553
1648147800000|2022-03-24 18:50:00|145562.5|145432.5|145545.5|145415.5|145571.3|145457.6|145509.3|145400.3|571
1648148100000|2022-03-24 18:55:00|145545.6|145415.6|145566|145436|145567.5|145467.1|145503|145396.9|458
1648148400000|2022-03-24 19:00:00|145540.2|145450.2|145470.7|145340.7|145562.6|145454.9|145434.2|145305.7|832
1648148700000|2022-03-24 19:05:00|145470.6|145340.6|145423.1|145293.1|145512.1|145382.1|145414.5|145284.5|722
1648149000000|2022-03-24 19:10:00|145424|145294|145423.8|145293.8|145437|145318.7|145404.3|145285|428
1648149300000|2022-03-24 19:15:00|145424.1|145294.1|145407.5|145277.5|145433|145321.6|145398.8|145268.8|378
1648149600000|2022-03-24 19:20:00|145406.1|145276.1|145267.4|145177.4|145409.4|145302.7|145264.4|145153.6|565
1648149900000|2022-03-24 19:25:00|145266.2|145176.2|145280.4|145190.4|145300.1|145190.7|145260.4|145147.7|586
1648150200000|2022-03-24 19:30:00|145280.2|145190.2|145234.2|145104.2|145302|145197.3|145215.3|145102.7|662
1648150500000|2022-03-24 19:35:00|145233.1|145103.1|145232.6|145102.6|145248.2|145143.8|145212.7|145099.1|298
1648150800000|2022-03-24 19:40:00|145227.8|145097.8|145241.1|145111.1|145258.7|145144.5|145217.2|145095.5|495
1648151100000|2022-03-24 19:45:00|145242.4|145112.4|145248.1|145118.1|145252.3|145136.8|145200.1|145070.1|639
1648151400000|2022-03-24 19:50:00|145248.2|145118.2|145248.8|145158.8|145262.3|145158.8|145225.7|145111.6|667
1648151700000|2022-03-24 19:55:00|145265.9|145175.9|145309.8|145179.8|145365.4|145246|145265.9|145146.9|684
1648152000000|2022-03-24 20:00:00|145311.1|145181.1|145357|145227|145393|145268.9|145295.3|145181.1|719
1648152300000|2022-03-24 20:05:00|145356.4|145226.4|145335.8|145245.8|145369|145259.3|145334.5|145221.7|389
1648152600000|2022-03-24 20:10:00|145337.4|145247.4|145354.7|145224.7|145370.7|145261.9|145333.5|145223.3|494
1648152900000|2022-03-24 20:15:00|145336.1|145246.1|145354.6|145224.6|145366.6|145251.7|145321.9|145208.4|453
1648153200000|2022-03-24 20:20:00|145355.2|145225.2|145345.3|145215.3|145357.9|145244.6|145326|145211.2|486
1648153500000|2022-03-24 20:25:00|145346|145216|145333|145203|145348.2|145241.6|145319.7|145197.8|545
1648153800000|2022-03-24 20:30:00|145332.9|145202.9|145313.1|145183.1|145350.3|145215.7|145296|145138.8|167
1648154100000|2022-03-24 20:35:00|145305.4|145175.4|145286.6|145156.6|145337.5|145207.5|145275.6|145145.6|190
1648154400000|2022-03-24 20:40:00|145288|145158|145273.8|145143.8|145354|145170.1|145235.2|145061.2|177
1648154700000|2022-03-24 20:45:00|145275.2|145145.2|145288.1|145064.3|145374.5|145159.8|145231.5|145041.4|268
1648155000000|2022-03-24 20:50:00|145291.6|145069.2|145247.8|145117.8|145341.9|145128.3|145213.8|145043.8|238
1648155300000|2022-03-24 20:55:00|145244|145114|145425.7|145096.2|145425.7|145123.1|145218.1|144996.9|421
1648155600000|2022-03-24 21:00:00|145425.9|145096.4|145423.5|145081.5|145463|145121|145420.7|145078.7|94
1648155900000|2022-03-24 21:05:00|145423.6|145081.6|145424.2|145082.2|145427.9|145085.9|145422|145080|38
1648156200000|2022-03-24 21:10:00|145453.5|145111.5|145462.2|145120.2|145480.5|145138.5|145407.9|145065.9|160
1648156500000|2022-03-24 21:15:00|145428.7|145086.7|145479.7|145137.7|145564.2|145222.2|145400.7|145058.7|231
1648156800000|2022-03-24 21:20:00|145489.3|145147.3|145468.6|145126.6|145545.1|145203.1|145363.2|145021.2|100
1648157100000|2022-03-24 21:25:00|145442.6|145100.6|145397.3|145055.3|145573.3|145231.3|145364.2|145022.2|111
1648157400000|2022-03-24 21:30:00|145369.9|145027.9|145386.9|145044.9|145463.9|145121.9|145304.5|145027.9|332
1648157700000|2022-03-24 21:35:00|145392.6|145050.6|145397|145055|145455|145141|145268.8|145028.6|118
1648158000000|2022-03-24 21:40:00|145321|145087|145385.7|145067.1|145457.9|145138.8|145268.8|145027.9|114
1648158300000|2022-03-24 21:45:00|145352.5|145096.3|145375.2|145076.2|145471|145129|145336.9|145023.2|298
1648158600000|2022-03-24 21:50:00|145385.8|145071.1|145382.6|145068|145478.2|145136.2|145339.3|145044.8|108
1648158900000|2022-03-24 21:55:00|145394.1|145052.1|145374.3|145074.5|145448.5|145106.5|145349|145045.7|121
1648159200000|2022-03-24 22:00:00|145349.5|145097|145364|145068.8|145443.5|145108|145340.6|145022.9|225
1648159500000|2022-03-24 22:05:00|145395.4|145053.4|145321.3|145105.2|145474.9|145132.9|145299.3|145031.9|222
1648159800000|2022-03-24 22:10:00|145326.3|145109.4|145409.3|145073.8|145461.8|145119.8|145303.3|145031.2|223
1648160100000|2022-03-24 22:15:00|145407.6|145065.6|145379.2|145037.2|145465.5|145123.5|145333.3|144991.3|178
1648160400000|2022-03-24 22:20:00|145381.9|145039.9|145381.6|145039.6|145443.3|145128|145340.1|145007.6|246
1648160700000|2022-03-24 22:25:00|145386.8|145044.8|145380|145038|145459.3|145135|145362.7|145034.4|694
1648161000000|2022-03-24 22:30:00|145386.5|145044.5|145385|145043|145440.5|145169|145279.3|144971.7|246
1648161300000|2022-03-24 22:35:00|145389.4|145047.4|145421.7|145079.7|145431.1|145094.2|145335.3|145009.7|239
1648161600000|2022-03-24 22:40:00|145330.6|144988.6|145417.2|145075.2|145431.8|145118.8|145306.8|144964.8|396
1648161900000|2022-03-24 22:45:00|145417.9|145075.9|145417.8|145075.8|145436.7|145106.9|145335.3|145017.7|352
1648162200000|2022-03-24 22:50:00|145420|145078|145377.3|145065.3|145427.8|145100.7|145339.6|145019.7|412
1648162500000|2022-03-24 22:55:00|145383.5|145066.5|145368|145058.8|145452.1|145174|145301.4|145023.6|441
1648162800000|2022-03-24 23:00:00|145375.2|145057.1|145345.1|145055|145390.5|145108.6|145316.3|145003.7|525
1648163100000|2022-03-24 23:05:00|145356.6|145055.6|145378.4|145069.3|145417|145102|145277.2|145014.2|279
1648163400000|2022-03-24 23:10:00|145381.2|145066.7|145364.7|145049.4|145411.9|145166.2|145253.9|145003.5|276
1648163700000|2022-03-24 23:15:00|145379.9|145037.9|145341.2|145096.6|145389.8|145179.5|145233.7|145037.9|216
1648164000000|2022-03-24 23:20:00|145340.8|145092.9|145308.4|145086.1|145376.8|145152.8|145234.6|145011.4|441
1648164300000|2022-03-24 23:25:00|145305.2|145093.8|145307.8|145091.4|145369.2|145160.7|145260.8|144991.5|358
1648164600000|2022-03-24 23:30:00|145305.6|145101.8|145317.3|145044.2|145372.4|145143.3|145261.4|145016.7|904
1648164900000|2022-03-24 23:35:00|145324.5|145060.8|145326.6|145067.1|145372.7|145141.7|145240.4|144991.3|365
1648165200000|2022-03-24 23:40:00|145339.9|145066.2|145245.4|145115.4|145348.7|145134.1|145242.2|145040.6|192
1648165500000|2022-03-24 23:45:00|145246.7|145116.7|145289.2|145070.2|145394.1|145124.3|145240.4|145037.6|286
1648165800000|2022-03-24 23:50:00|145322.1|145059.1|145318.2|145079.7|145389.1|145128.4|145229.1|145054|379
1648166100000|2022-03-24 23:55:00|145254.4|145124.4|145340.1|145047|145387|145124.4|145217.7|145020.9|880
1648166400000|2022-03-25 00:00:00|145325.6|145056.8|145339.6|145087.9|145384.6|145155|145245.3|145003.8|702
1648166700000|2022-03-25 00:05:00|145339|145088.5|145323.5|145121.6|145399.1|145161.9|145250.5|145034.6|414
1648167000000|2022-03-25 00:10:00|145326.5|145118.2|145339|145073.3|145388.9|145159.4|145282.6|145015.4|512
1648167300000|2022-03-25 00:15:00|145324.2|145076.7|145324.8|145063.1|145386.2|145137.8|145267.8|145026.1|503
1648167600000|2022-03-25 00:20:00|145350.1|145049.8|145349.4|145063.7|145367.7|145132.8|145227.5|145023.8|316
1648167900000|2022-03-25 00:25:00|145289.2|145074.5|145296.1|145087.5|145359|145131.9|145229.1|145019.3|271
1648168200000|2022-03-25 00:30:00|145297.7|145075.8|145324.9|145076.8|145369.8|145127.2|145218.9|145027.5|180
1648168500000|2022-03-25 00:35:00|145326.9|145076.6|145192.7|145062.7|145357.1|145134.7|145166.5|144977.5|338
1648168800000|2022-03-25 00:40:00|145188.6|145058.6|145205.4|145075.4|145316|145109.4|145165.7|144965.1|709
1648169100000|2022-03-25 00:45:00|145206.2|145076.2|145202.1|145072.1|145280.3|145091.9|145194.3|145006.3|736
1648169400000|2022-03-25 00:50:00|145202|145072|145254.6|145054.6|145287.6|145101.3|145185.2|145030|720
1648169700000|2022-03-25 00:55:00|145219.3|145089.3|145212.7|145082.7|145288.8|145107.7|145207.3|145038.7|804
1648170000000|2022-03-25 01:00:00|145223.2|145093.2|145202.1|145072.1|145279.6|145132.7|145182.3|145052.3|988
1648170300000|2022-03-25 01:05:00|145199.4|145069.4|145173.4|145043.4|145220.4|145090.4|145169.4|145039.4|948
1648170600000|2022-03-25 01:10:00|145177.4|145047.4|145097|144967|145184.4|145054.4|145069.6|144914.8|905
1648170900000|2022-03-25 01:15:00|145095.9|144965.9|145090.2|144960.2|145147.8|144977.5|145065.9|144911.6|644
1648171200000|2022-03-25 01:20:00|145088.1|144958.1|145104.9|144974.9|145125.2|144995.2|145081.7|144951.7|671
1648171500000|2022-03-25 01:25:00|145104.2|144974.2|145092.2|144962.2|145152.1|144988.9|145086.1|144932.5|544
1648171800000|2022-03-25 01:30:00|145094.1|144964.1|145126.2|144996.2|145133.9|145003.9|145080.3|144954.1|372
1648172100000|2022-03-25 01:35:00|145104.4|144974.4|145106.8|144976.8|145132.5|145002.5|145088.9|144958.9|435
1648172400000|2022-03-25 01:40:00|145118|144988|145092|144962|145128.3|144998.3|145079.5|144949.5|631
1648172700000|2022-03-25 01:45:00|145090.1|144960.1|145111.7|144981.7|145124.7|144994.7|145074.8|144944.8|380
1648173000000|2022-03-25 01:50:00|145106.7|144976.7|145094.2|144964.2|145119.8|144989.8|145063.7|144933.7|571
1648173300000|2022-03-25 01:55:00|145092.1|144962.1|145088.1|144958.1|145109.3|144979.5|145044.5|144941.1|662
1648173600000|2022-03-25 02:00:00|145089.3|144959.3|145090.1|144960.1|145094.2|144975.4|145059.8|144943.6|845
1648173900000|2022-03-25 02:05:00|145090.3|144960.3|145098.1|144968.1|145112.8|144982.8|145080|144950|771
1648174200000|2022-03-25 02:10:00|145097.3|144967.3|145090.2|144960.2|145103|144973|145076.9|144946.9|798
1648174500000|2022-03-25 02:15:00|145092.5|144962.5|145100|144970|145102.3|144972.3|145073.7|144943.7|661
1648174800000|2022-03-25 02:20:00|145096.3|144966.3|145098.1|144968.1|145110|144980|145078.1|144948.1|648
1648175100000|2022-03-25 02:25:00|145098.3|144968.3|145106.9|144976.9|145109.1|144979.1|145079.1|144949.1|671
1648175400000|2022-03-25 02:30:00|145106.5|144976.5|145110.5|144980.5|145120.7|144990.7|145090.1|144960.1|539
1648175700000|2022-03-25 02:35:00|145103.1|144973.1|145096.8|144966.8|145130|145000|145089.3|144913.2|384
1648176000000|2022-03-25 02:40:00|145098.2|144968.2|145099.4|144969.4|145116.6|144986.6|145067.1|144937.1|248
1648176300000|2022-03-25 02:45:00|145100.5|144970.5|145106|144976|145124.5|144985.4|145088.2|144923.7|489
1648176600000|2022-03-25 02:50:00|145105.5|144975.5|145104.7|144974.7|145116.8|145010.1|145089.4|144959.4|576
1648176900000|2022-03-25 02:55:00|145105.2|144975.2|145100.4|144970.4|145113.9|144983.9|145082.6|144952.6|533
1648177200000|2022-03-25 03:00:00|145101.1|144971.1|145095.6|144965.6|145119.2|144989.2|145074.5|144944.5|533
1648177500000|2022-03-25 03:05:00|145098|144968|145102.3|144972.3|145115.9|144985.9|145079|144949|521
1648177800000|2022-03-25 03:10:00|145107.5|144977.5|145090.3|144960.3|145115|144985|145080.9|144950.9|705
1648178100000|2022-03-25 03:15:00|145085.9|144955.9|145004.2|144874.2|145095.3|144965.3|144984.3|144854.3|559
1648178400000|2022-03-25 03:20:00|145004.9|144874.9|145006.8|144876.8|145020.1|144890.1|144998.7|144868.7|441
1648178700000|2022-03-25 03:25:00|145006.6|144876.6|144997|144867|145021.6|144899.8|144981.7|144863.1|324
1648179000000|2022-03-25 03:30:00|145003.3|144873.3|145009.3|144879.3|145016.1|144895.8|144982.5|144869.7|336
1648179300000|2022-03-25 03:35:00|145010|144880|145007.9|144877.9|145010.9|144900.3|144981.1|144856.1|285
1648179600000|2022-03-25 03:40:00|145006.5|144876.5|145022.8|144892.8|145029.6|144899.6|144985.5|144855.5|482
1648179900000|2022-03-25 03:45:00|145023.1|144893.1|145023.5|144893.5|145027.2|144897.2|145005.8|144875.8|372
1648180200000|2022-03-25 03:50:00|145023.8|144893.8|145008.3|144878.3|145027.6|144897.6|144997.3|144867.3|387
1648180500000|2022-03-25 03:55:00|145007.7|144877.7|145025.3|144895.3|145029.5|144899.5|145007.7|144877.7|491
1648180800000|2022-03-25 04:00:00|145024.5|144894.5|145022.3|144892.3|145039.4|144909.4|144992.4|144862.4|506
1648181100000|2022-03-25 04:05:00|145023|144893|145014.8|144884.8|145066.4|144899.6|144992.4|144800.3|515
1648181400000|2022-03-25 04:10:00|145014.1|144884.1|144938.6|144808.6|145014.1|144884.1|144926.7|144796.7|556
1648181700000|2022-03-25 04:15:00|144938.9|144808.9|144966.9|144836.9|144974.1|144844.1|144930.8|144800.8|346
1648182000000|2022-03-25 04:20:00|144970.7|144840.7|144952.9|144822.9|144973.3|144843.3|144939.1|144809.1|766
1648182300000|2022-03-25 04:25:00|144953.3|144823.3|144955|144825|144998.5|144825.7|144943.3|144780.1|622
1648182600000|2022-03-25 04:30:00|144954.8|144824.8|144920.5|144790.5|144961.4|144831.4|144898.4|144774.7|387
1648182900000|2022-03-25 04:35:00|144918.5|144788.5|144979.9|144849.9|144997.5|144867.5|144895.4|144782.9|396
1648183200000|2022-03-25 04:40:00|144979.2|144849.2|144960.9|144830.9|144995.3|144865.3|144959.3|144829.3|527
1648183500000|2022-03-25 04:45:00|144960.5|144830.5|144983.9|144853.9|145021|144862|144956.7|144803.3|545
1648183800000|2022-03-25 04:50:00|144983.6|144853.6|144981.6|144851.6|144998.5|144868.5|144978.3|144848.3|523
1648184100000|2022-03-25 04:55:00|144981.2|144851.2|144926.1|144796.1|145023.3|144857.2|144914.3|144784.3|684
1648184400000|2022-03-25 05:00:00|144925.2|144795.2|144946.8|144816.8|144947.5|144817.5|144912|144782|706
1648184700000|2022-03-25 05:05:00|144942.9|144812.9|144971.3|144841.3|145001.2|144871.2|144932.5|144802.5|633
1648185000000|2022-03-25 05:10:00|144969.5|144839.5|145052.2|144922.2|145068.8|144938.8|144961.9|144831.9|503
1648185300000|2022-03-25 05:15:00|145050.5|144920.5|145042.8|144912.8|145088.2|144986.4|145013.7|144897.9|447
1648185600000|2022-03-25 05:20:00|145042.1|144912.1|145047.6|144917.6|145067.2|144938.6|145028.6|144904.2|457
1648185900000|2022-03-25 05:25:00|145046.9|144916.9|145040.9|144910.9|145056.8|144940.8|145018.4|144904.2|559
1648186200000|2022-03-25 05:30:00|145020.9|144930.9|145041.6|144911.6|145055.3|144940.8|145020.9|144904.1|625
1648186500000|2022-03-25 05:35:00|145040.2|144910.2|145076|144946|145087.4|144957.4|145014.4|144906.6|621
1648186800000|2022-03-25 05:40:00|145075.8|144945.8|145077.9|144947.9|145088.2|144981.9|145007.3|144898.3|530
1648187100000|2022-03-25 05:45:00|145078.6|144948.6|145077.8|144947.8|145095.5|144994.4|145054.6|144942.1|425
1648187400000|2022-03-25 05:50:00|145079.2|144949.2|145090.3|144960.3|145103.3|144993.8|145057.4|144941.7|408
1648187700000|2022-03-25 05:55:00|145095.2|144965.2|145142.3|145012.3|145152.9|145031.4|145085.2|144955.2|437
1648188000000|2022-03-25 06:00:00|145146.3|145016.3|145340.6|145210.6|145347.2|145217.2|145128.8|144998.8|432
1648188300000|2022-03-25 06:05:00|145341.4|145211.4|145276.5|145146.5|145393.1|145263.1|145247.4|145117.4|755
1648188600000|2022-03-25 06:10:00|145276.4|145146.4|145284.4|145154.4|145302.2|145176.3|145240.6|145129.8|580
1648188900000|2022-03-25 06:15:00|145281.7|145151.7|145247.2|145117.2|145297|145167|145243.3|145113.3|657
1648189200000|2022-03-25 06:20:00|145248.7|145118.7|145270|145140|145293.7|145163.7|145239.4|145109.4|651
1648189500000|2022-03-25 06:25:00|145268.5|145138.5|145462.5|145332.5|145491.2|145361.2|145265.5|145135.5|725
1648189800000|2022-03-25 06:30:00|145465.4|145335.4|145470.3|145340.3|145481|145351|145434.3|145304.3|686
1648190100000|2022-03-25 06:35:00|145470|145340|145355.1|145225.1|145486.8|145356.8|145343.6|145213.6|808
1648190400000|2022-03-25 06:40:00|145355.6|145225.6|145430.8|145300.8|145466.2|145336.2|145352|145222|724
1648190700000|2022-03-25 06:45:00|145431.9|145301.9|145412.6|145282.6|145436.4|145306.4|145371.8|145241.8|642
1648191000000|2022-03-25 06:50:00|145414.7|145284.7|145447.7|145317.7|145459.7|145329.7|145401.5|145271.5|691
1648191300000|2022-03-25 06:55:00|145447.2|145317.2|145437.7|145307.7|145452.1|145322.1|145427|145297|801
1648191600000|2022-03-25 07:00:00|145437.3|145307.3|145353.7|145223.7|145483.4|145373.4|145327.1|145215.1|781
1648191900000|2022-03-25 07:05:00|145354.9|145224.9|145360.7|145230.7|145380|145250.1|145329.4|145203.6|795
1648192200000|2022-03-25 07:10:00|145360.4|145230.4|145289|145159|145361.8|145232.5|145262.4|145132.4|767
1648192500000|2022-03-25 07:15:00|145287.6|145157.6|145389.7|145259.7|145400.7|145292.5|145264|145142.4|817
1648192800000|2022-03-25 07:20:00|145389.6|145259.6|145423.9|145333.9|145438.6|145348.6|145349.2|145243.2|878
1648193100000|2022-03-25 07:25:00|145424.9|145334.9|145468|145378|145529.7|145416|145415.5|145302.2|776
1648193400000|2022-03-25 07:30:00|145466.5|145376.5|145470.6|145380.6|145484.7|145394.7|145439.1|145324.6|860
1648193700000|2022-03-25 07:35:00|145470.9|145380.9|145539.5|145449.5|145573.8|145463.9|145463.4|145373.4|765
1648194000000|2022-03-25 07:40:00|145546|145456|145510.8|145420.8|145559.8|145456|145489.8|145384.2|748
1648194300000|2022-03-25 07:45:00|145511.1|145421.1|145713.7|145623.7|145743.7|145653.7|145497.1|145407.1|679
1648194600000|2022-03-25 07:50:00|145713.5|145623.5|145620|145530|145716.6|145626.6|145605.5|145515.5|857
1648194900000|2022-03-25 07:55:00|145620.1|145530.1|145428|145338|145620.1|145530.1|145403.2|145295.6|801
1648195200000|2022-03-25 08:00:00|145428.6|145338.6|145476.3|145386.3|145597.2|145497|145421.5|145323.3|1074
1648195500000|2022-03-25 08:05:00|145473.3|145383.3|145721.6|145631.6|145725.5|145635.5|145473.3|145383.3|942
1648195800000|2022-03-25 08:10:00|145721.1|145631.1|145729.2|145599.2|145848.6|145758.6|145686.2|145581.3|959
1648196100000|2022-03-25 08:15:00|145729|145599|145721.7|145631.7|145849.1|145726.7|145657.8|145527.8|875
1648196400000|2022-03-25 08:20:00|145721.5|145631.5|145774.6|145684.6|145801.8|145711.8|145648.9|145558.9|977
1648196700000|2022-03-25 08:25:00|145775.1|145685.1|145680.3|145590.3|145779.1|145689.1|145615.7|145525.7|1034
1648197000000|2022-03-25 08:30:00|145679.9|145589.9|145486|145396|145697.9|145607.9|145471.1|145381.1|867
1648197300000|2022-03-25 08:35:00|145486.5|145396.5|145657.1|145567.1|145736.7|145646.7|145476.7|145386.7|904
1648197600000|2022-03-25 08:40:00|145656.7|145566.7|145719|145629|145738.8|145648.8|145635.9|145545.9|814
1648197900000|2022-03-25 08:45:00|145720.3|145630.3|145723|145633|145774.2|145684.2|145702.8|145612.8|843
1648198200000|2022-03-25 08:50:00|145722.8|145632.8|145695.3|145605.3|145786|145696|145659.9|145569.9|858
1648198500000|2022-03-25 08:55:00|145695.6|145605.6|145734.3|145644.3|145781.5|145680|145693.8|145603.8|877
1648198800000|2022-03-25 09:00:00|145737.2|145647.2|145649.2|145559.2|145765.8|145675.8|145647.9|145557.9|872
1648199100000|2022-03-25 09:05:00|145648.9|145558.9|145672.1|145582.1|145678.3|145588.3|145583.1|145493.1|848
1648199400000|2022-03-25 09:10:00|145673.5|145583.5|145667.3|145577.3|145696.5|145606.5|145637|145547|760
1648199700000|2022-03-25 09:15:00|145668|145578|145536.1|145446.1|145707.8|145617.8|145532.6|145442.6|762
1648200000000|2022-03-25 09:20:00|145536.7|145446.7|145476.5|145386.5|145541.3|145451.3|145463.3|145373.3|744
1648200300000|2022-03-25 09:25:00|145476.8|145386.8|145523.5|145433.5|145526.1|145436.1|145449.9|145359.9|625
1648200600000|2022-03-25 09:30:00|145524.2|145434.2|145609.3|145479.3|145620.6|145506.8|145487.7|145383|799
1648200900000|2022-03-25 09:35:00|145609|145479|145548.3|145458.3|145619.4|145511.7|145467.3|145376.5|803
1648201200000|2022-03-25 09:40:00|145546.8|145456.8|145508.4|145418.4|145584.1|145494.1|145501|145411|741
1648201500000|2022-03-25 09:45:00|145506.3|145416.3|145475.6|145385.6|145522.6|145432.6|145454|145364|736
1648201800000|2022-03-25 09:50:00|145476|145386|145543.8|145453.8|145558.2|145468.2|145455.3|145365.3|814
1648202100000|2022-03-25 09:55:00|145543.1|145453.1|145687.7|145597.7|145689.3|145599.3|145539.2|145438|737
1648202400000|2022-03-25 10:00:00|145686.8|145596.8|145647.7|145557.7|145731|145641|145642.8|145552.8|830
1648202700000|2022-03-25 10:05:00|145628.9|145538.9|145637.5|145547.5|145640.4|145550.4|145595.2|145505.2|916
1648203000000|2022-03-25 10:10:00|145635.5|145545.5|145633.3|145543.3|145667.1|145577.1|145590.9|145500.9|825
1648203300000|2022-03-25 10:15:00|145632.4|145542.4|145609|145519|145634|145544|145591.4|145501.4|791
1648203600000|2022-03-25 10:20:00|145608.8|145518.8|145619.2|145529.2|145643.1|145553.1|145601.7|145511.7|770
1648203900000|2022-03-25 10:25:00|145619.6|145529.6|145613.8|145523.8|145639|145549|145601.5|145511.5|735
1648204200000|2022-03-25 10:30:00|145616.9|145526.9|145627.2|145537.2|145688.9|145598.9|145597.6|145507.6|741
1648204500000|2022-03-25 10:35:00|145626.4|145536.4|145563|145473|145636.3|145546.3|145546.8|145456.8|659
1648204800000|2022-03-25 10:40:00|145562.9|145472.9|145454.3|145364.3|145577.8|145487.8|145431.5|145341.5|618
1648205100000|2022-03-25 10:45:00|145455.3|145365.3|145479|145389|145491.9|145401.9|145446.6|145356.6|733
1648205400000|2022-03-25 10:50:00|145478.9|145388.9|145515.1|145425.1|145543|145453|145416.8|145326.8|737
1648205700000|2022-03-25 10:55:00|145517|145427|145626.2|145536.2|145630.7|145540.7|145515.5|145425.5|969
1648206000000|2022-03-25 11:00:00|145627.8|145537.8|145622.7|145532.7|145649.4|145559.4|145544.8|145454.8|882
1648206300000|2022-03-25 11:05:00|145621.1|145531.1|145727.2|145637.2|145740.5|145650.5|145600.9|145510.9|797
1648206600000|2022-03-25 11:10:00|145727.8|145637.8|145678.9|145588.9|145766.9|145676.9|145672|145582|618
1648206900000|2022-03-25 11:15:00|145680.2|145590.2|145683.7|145593.7|145699.7|145600.2|145663.9|145568.2|652
1648207200000|2022-03-25 11:20:00|145683.2|145593.2|145690|145600|145811.5|145721.5|145677.8|145587.8|717
1648207500000|2022-03-25 11:25:00|145690.2|145600.2|145680.6|145590.6|145711.6|145621.6|145664.2|145574.2|697
1648207800000|2022-03-25 11:30:00|145680|145590|145771.9|145681.9|145795.1|145705.1|145679.3|145589.3|636
1648208100000|2022-03-25 11:35:00|145769|145679|145795.6|145705.6|145798.7|145708.7|145718.7|145628.7|707
1648208400000|2022-03-25 11:40:00|145797.6|145707.6|145784.8|145694.8|145820|145730|145775.2|145685.2|544
1648208700000|2022-03-25 11:45:00|145784.5|145694.5|145807.7|145717.7|145832.2|145725.2|145782|145692|623
1648209000000|2022-03-25 11:50:00|145808.3|145718.3|145779.1|145689.1|145815.4|145725.4|145762.1|145672.1|626
1648209300000|2022-03-25 11:55:00|145778.5|145688.5|145738.3|145648.3|145784|145694|145733.9|145643.9|718
1648209600000|2022-03-25 12:00:00|145738.6|145648.6|145777.6|145687.6|145785.7|145695.7|145712.5|145622.5|735
1648209900000|2022-03-25 12:05:00|145788.8|145698.8|145902.6|145812.6|145909.5|145819.5|145788.8|145698.8|633
1648210200000|2022-03-25 12:10:00|145903.1|145813.1|145817.6|145727.6|145914.1|145824.1|145805.3|145715.3|626
1648210500000|2022-03-25 12:15:00|145817.5|145727.5|145644.3|145554.3|145824.3|145734.3|145640.9|145550.9|820
1648210800000|2022-03-25 12:20:00|145648.6|145558.6|145487.7|145397.7|145687.2|145597.2|145471.8|145381.8|774
1648211100000|2022-03-25 12:25:00|145486.5|145396.5|145568.2|145478.2|145586|145496|145456.2|145366.2|928
1648211400000|2022-03-25 12:30:00|145572.4|145482.4|145626.2|145536.2|145658.4|145568.4|145534.8|145444.8|1034
1648211700000|2022-03-25 12:35:00|145627|145537|145769.4|145679.4|145796.4|145682.7|145622.1|145532.1|865
1648212000000|2022-03-25 12:40:00|145769.8|145679.8|145641.6|145551.6|145774.8|145682.7|145632.9|145526.9|806
1648212300000|2022-03-25 12:45:00|145643.7|145553.7|145684.9|145594.9|145746.5|145649.5|145609|145519|759
1648212600000|2022-03-25 12:50:00|145685.2|145595.2|145713.2|145623.2|145758.6|145668.6|145605.4|145501.9|854
1648212900000|2022-03-25 12:55:00|145704.3|145614.3|145700.8|145610.8|145783.6|145693.6|145665.5|145555.6|873
1648213200000|2022-03-25 13:00:00|145704.1|145614.1|145781.1|145691.1|145827.1|145728.9|145704.1|145614.1|905
1648213500000|2022-03-25 13:05:00|145781.3|145691.3|145770.6|145680.6|145824.8|145734.8|145732.6|145630.5|854
1648213800000|2022-03-25 13:10:00|145772.3|145682.3|145812.6|145722.6|145832.1|145742.1|145767.6|145677.6|899
1648214100000|2022-03-25 13:15:00|145808.1|145718.1|145723|145633|145817.9|145727.9|145713.5|145623.5|914
1648214400000|2022-03-25 13:20:00|145724.8|145634.8|145947.2|145857.2|145983.5|145893.5|145721.2|145631.2|991
1648214700000|2022-03-25 13:25:00|145947.3|145857.3|145908.2|145778.2|146007.7|145917.7|145866.9|145738.1|1043
1648215000000|2022-03-25 13:30:00|145906.8|145776.8|145819|145729|145985.7|145895.7|145782.4|145692.4|1124
1648215300000|2022-03-25 13:35:00|145819.5|145729.5|145785.2|145695.2|145913.1|145823.1|145719.7|145624.2|1032
1648215600000|2022-03-25 13:40:00|145785.8|145695.8|145739.8|145649.8|145840.8|145750.8|145635.8|145545.8|948
1648215900000|2022-03-25 13:45:00|145743.5|145653.5|145687.3|145597.3|145811.7|145721.7|145610|145500.8|1054
1648216200000|2022-03-25 13:50:00|145685|145595|145832.8|145742.8|145855.9|145749.6|145623.5|145533.5|1132
1648216500000|2022-03-25 13:55:00|145833|145743|145989.5|145859.5|146036.3|145906.3|145804.1|145695.6|1065
1648216800000|2022-03-25 14:00:00|145992.4|145862.4|146080.7|145990.7|146111.1|146008.6|145944.6|145814.6|997
1648217100000|2022-03-25 14:05:00|146069.1|145979.1|146182.8|146052.8|146185.3|146070.5|146036|145929.3|1019
1648217400000|2022-03-25 14:10:00|146180|146050|146127.8|146037.8|146186.1|146081.9|145982.4|145892.4|984
1648217700000|2022-03-25 14:15:00|146132|146042|146065.5|145975.5|146166.7|146076.7|146027.6|145937.6|1049
1648218000000|2022-03-25 14:20:00|146065.2|145975.2|145961.4|145871.4|146089.3|145977.6|145944.1|145854.1|986
1648218300000|2022-03-25 14:25:00|145958.8|145868.8|146088|145998|146128.9|146031.9|145939.2|145849.2|956
1648218600000|2022-03-25 14:30:00|146087.2|145997.2|145883.7|145793.7|146087.5|145997.5|145859.3|145769.3|1058
1648218900000|2022-03-25 14:35:00|145884.8|145794.8|145744.5|145654.5|145887.5|145795|145733.4|145643.4|990
1648219200000|2022-03-25 14:40:00|145743.6|145653.6|145657.3|145527.3|145755.8|145665.8|145558|145446.1|962
1648219500000|2022-03-25 14:45:00|145656|145526|145760.8|145630.8|145782.7|145662|145637.4|145514.9|958
1648219800000|2022-03-25 14:50:00|145761.5|145631.5|145840|145710|145926.7|145823.2|145744.6|145629.7|1118
1648220100000|2022-03-25 14:55:00|145839.4|145709.4|145787.8|145657.8|145902|145777.3|145765.7|145655.2|1117
1648220400000|2022-03-25 15:00:00|145787.7|145657.7|145943.3|145813.3|145993.2|145903.2|145752.3|145657.7|1105
1648220700000|2022-03-25 15:05:00|145945.9|145815.9|146020.6|145930.6|146049.8|145959.8|145915.9|145807.5|1023
1648221000000|2022-03-25 15:10:00|146020.8|145930.8|146194.5|146104.5|146209.1|146119.1|146019.5|145929.5|859
1648221300000|2022-03-25 15:15:00|146194.4|146104.4|146018.9|145928.9|146245|146155|145943.2|145853.2|1002
1648221600000|2022-03-25 15:20:00|146018.6|145928.6|145927|145837|146040.3|145950.3|145900.2|145806.8|913
1648221900000|2022-03-25 15:25:00|145927.8|145837.8|145942.6|145852.6|146029|145939|145899.5|145809.5|1105
1648222200000|2022-03-25 15:30:00|145939.6|145849.6|145768.9|145678.9|145942.3|145852.3|145768.7|145651.7|988
1648222500000|2022-03-25 15:35:00|145767.7|145677.7|145795.6|145705.6|145899.9|145776.3|145762.3|145644.5|1061
1648222800000|2022-03-25 15:40:00|145795.8|145705.8|145707.2|145617.2|145865.7|145748.9|145682.2|145592.2|984
1648223100000|2022-03-25 15:45:00|145707.7|145617.7|145765.9|145675.9|145863.6|145742.9|145706.4|145614.1|874
1648223400000|2022-03-25 15:50:00|145766.3|145676.3|145790.8|145700.8|145828.3|145738.3|145741.4|145651.4|737
1648223700000|2022-03-25 15:55:00|145789.4|145699.4|145939.5|145849.5|145980.2|145886.6|145779.9|145689.9|926
1648224000000|2022-03-25 16:00:00|145939.4|145849.4|145814.1|145724.1|145948|145858|145702.7|145593.9|1068
1648224300000|2022-03-25 16:05:00|145814.7|145724.7|145757.5|145627.5|145846.9|145725.8|145663.5|145533.5|895
1648224600000|2022-03-25 16:10:00|145757.3|145627.3|145678.9|145588.9|145758.1|145628.1|145676.6|145563.7|631
1648224900000|2022-03-25 16:15:00|145679|145589|145649.9|145519.9|145705.4|145589|145586.6|145469.4|924
1648225200000|2022-03-25 16:20:00|145650.2|145520.2|145542.2|145452.2|145691.3|145582.8|145531.6|145424.9|1030
1648225500000|2022-03-25 16:25:00|145543|145453|145455.2|145365.2|145593.6|145497.5|145451.6|145361.6|1032
1648225800000|2022-03-25 16:30:00|145457.7|145367.7|145577.3|145487.3|145617|145508.1|145448.3|145358.3|1026
1648226100000|2022-03-25 16:35:00|145573.3|145483.3|145584.6|145494.6|145599.6|145509.6|145560.2|145470.2|1055
1648226400000|2022-03-25 16:40:00|145585.1|145495.1|145569.4|145479.4|145602.2|145512.2|145559.1|145469.1|805
1648226700000|2022-03-25 16:45:00|145569.6|145479.6|145574.8|145484.8|145594.5|145504.5|145561.6|145471.6|963
1648227000000|2022-03-25 16:50:00|145576.9|145486.9|145575.9|145485.9|145591.8|145501.8|145548.3|145458.3|989
1648227300000|2022-03-25 16:55:00|145581.5|145491.5|145510.6|145420.6|145597.5|145493.9|145472.7|145355|964
1648227600000|2022-03-25 17:00:00|145511.6|145421.6|145464.3|145374.3|145539.4|145433.1|145452.4|145362.4|881
1648227900000|2022-03-25 17:05:00|145464.4|145374.4|145476.8|145386.8|145522.4|145432.4|145453.8|145363.8|858
1648228200000|2022-03-25 17:10:00|145478.6|145388.6|145471.6|145381.6|145513.2|145398.6|145452.2|145346.5|795
1648228500000|2022-03-25 17:15:00|145471.2|145381.2|145490.9|145400.9|145549.3|145451.7|145450.6|145348.7|869
1648228800000|2022-03-25 17:20:00|145494|145404|145512.5|145382.5|145543.3|145434.2|145469.9|145372.1|777
1648229100000|2022-03-25 17:25:00|145512.8|145382.8|145516.9|145386.9|145535.7|145423.9|145486.2|145378.9|804
1648229400000|2022-03-25 17:30:00|145516.7|145386.7|145490.2|145400.2|145561.4|145445.6|145484.4|145377.8|746
1648229700000|2022-03-25 17:35:00|145490.5|145400.5|145496.8|145366.8|145522.1|145414.5|145455.9|145345.5|769
1648230000000|2022-03-25 17:40:00|145497.2|145367.2|145484.6|145394.6|145603.2|145475.5|145462|145354.4|717
1648230300000|2022-03-25 17:45:00|145482.6|145392.6|145458.5|145368.5|145513.1|145400.8|145455.3|145353.2|697
1648230600000|2022-03-25 17:50:00|145458.2|145368.2|145544.4|145454.4|145559.5|145458.1|145451.3|145343.2|828
1648230900000|2022-03-25 17:55:00|145544.8|145454.8|145537|145407|145601.2|145488.7|145511.8|145392.7|829
1648231200000|2022-03-25 18:00:00|145536.2|145406.2|145536.7|145406.7|145541.1|145411.1|145464.5|145345.5|875
1648231500000|2022-03-25 18:05:00|145537|145407|145552.5|145422.5|145553.5|145423.5|145472.4|145342.4|814
1648231800000|2022-03-25 18:10:00|145551.6|145421.6|145523.6|145433.6|145557.2|145438.4|145521.3|145392.4|789
1648232100000|2022-03-25 18:15:00|145523|145433|145539.2|145409.2|145554.5|145443.2|145498.1|145404.3|710
1648232400000|2022-03-25 18:20:00|145539.1|145409.1|145544.9|145414.9|145548.1|145435.2|145514.3|145393.9|668
1648232700000|2022-03-25 18:25:00|145545.4|145415.4|145538.4|145408.4|145551.3|145436.1|145514.5|145395.8|893
1648233000000|2022-03-25 18:30:00|145538.2|145408.2|145533.7|145403.7|145567.7|145437.7|145518.4|145400.8|871
1648233300000|2022-03-25 18:35:00|145534|145404|145649.4|145519.4|145673.1|145543.1|145534|145404|919
1648233600000|2022-03-25 18:40:00|145649.5|145519.5|145668.2|145538.2|145681.2|145573.5|145637.4|145507.4|797
1648233900000|2022-03-25 18:45:00|145668.5|145538.5|145647.6|145517.6|145672.9|145542.9|145627.7|145509.6|768
1648234200000|2022-03-25 18:50:00|145647.5|145517.5|145646.3|145516.3|145674.5|145545.9|145608.5|145490.8|874
1648234500000|2022-03-25 18:55:00|145645.2|145515.2|145675.4|145545.4|145675.4|145545.4|145610.7|145488.9|854
1648234800000|2022-03-25 19:00:00|145634.9|145504.9|145637.3|145507.3|145688.4|145558.4|145594.6|145475.1|833
1648235100000|2022-03-25 19:05:00|145637.1|145507.1|145735.1|145605.1|145735.8|145605.8|145612.4|145482.4|829
1648235400000|2022-03-25 19:10:00|145734.8|145604.8|145606.1|145476.1|145747|145617.5|145605.2|145475.2|826
1648235700000|2022-03-25 19:15:00|145607.7|145477.7|145683|145553|145688.8|145558.8|145601.4|145471.4|902
1648236000000|2022-03-25 19:20:00|145682.5|145552.5|145704.6|145574.6|145734.5|145604.5|145657.8|145527.8|866
1648236300000|2022-03-25 19:25:00|145704.1|145574.1|145691.9|145561.9|145769.1|145639.1|145691.6|145561.6|871
1648236600000|2022-03-25 19:30:00|145691.4|145561.4|145682.9|145592.9|145722.3|145629.8|145669.8|145559|742
1648236900000|2022-03-25 19:35:00|145682.2|145592.2|145718.6|145588.6|145722.6|145608.7|145663.6|145559|507
1648237200000|2022-03-25 19:40:00|145718.9|145588.9|145710.3|145620.3|145727.6|145620.3|145687.6|145569.6|493
1648237500000|2022-03-25 19:45:00|145709.9|145619.9|145710.9|145580.9|145767.2|145659.8|145686.2|145570.9|590
1648237800000|2022-03-25 19:50:00|145711.7|145581.7|145703.7|145613.7|145744.4|145623.6|145658.1|145567.6|677
1648238100000|2022-03-25 19:55:00|145704|145614|145693.8|145603.8|145750.8|145627.3|145671|145570.2|757
1648238400000|2022-03-25 20:00:00|145692.1|145602.1|145548.9|145418.9|145712.5|145603.6|145470.1|145340.1|977
1648238700000|2022-03-25 20:05:00|145548.6|145418.6|145610.8|145480.8|145625.7|145503.7|145548.4|145418.4|636
1648239000000|2022-03-25 20:10:00|145610.6|145480.6|145534.4|145404.4|145623|145493|145530.6|145400.6|749
1648239300000|2022-03-25 20:15:00|145535.3|145405.3|145540.1|145410.1|145566.4|145436.4|145519.2|145389.2|759
1648239600000|2022-03-25 20:20:00|145537.3|145407.3|145535.7|145405.7|145555.8|145425.8|145524.5|145394.5|612
1648239900000|2022-03-25 20:25:00|145511.1|145381.1|145470.8|145340.8|145513.5|145383.5|145437.6|145319.1|457
1648240200000|2022-03-25 20:30:00|145447.2|145357.2|145496.8|145366.8|145508.9|145378.9|145430.2|145300.2|304
1648240500000|2022-03-25 20:35:00|145498.1|145368.1|145545.9|145343.9|145608.3|145392.7|145478.1|145271.2|293
1648240800000|2022-03-25 20:40:00|145545.7|145344.9|145521.8|145391.8|145604|145416.5|145485.7|145303|814
1648241100000|2022-03-25 20:45:00|145520.9|145390.9|145523.9|145393.9|145622.5|145413.1|145481.8|145250.2|784
1648241400000|2022-03-25 20:50:00|145602.9|145307|145609.6|145307.2|145630.9|145419.8|145513.3|145284.2|1033
1648241700000|2022-03-25 20:55:00|145609.5|145304.5|145630.1|145301.6|145636.9|145394.5|145522|145276.1|701
1648411200000|2022-03-27 20:00:00|145738.1|145341.1|145738.1|145341.1|145738.1|145341.1|145733.7|145336.7|3
1648412700000|2022-03-27 20:25:00|145645.6|145248.6|145648.5|145251.5|145648.5|145251.5|145591.8|145194.8|14
1648413000000|2022-03-27 20:30:00|145644|145247|145603.4|145206.4|145644|145247|145603.4|145206.4|8
1648413300000|2022-03-27 20:35:00|145579.1|145182.1|145583.6|145186.6|145777.7|145380.7|145579.1|145182.1|3
1648413600000|2022-03-27 20:40:00|145557.3|145165|145673.8|145276.8|145769.4|145372.4|145557.3|145165|18
1648413900000|2022-03-27 20:45:00|145681.8|145284.8|145645.4|145248.4|145681.8|145284.8|145645.4|145248.4|7
1648414200000|2022-03-27 20:50:00|145853.7|145456.7|145598.6|145232.5|145853.7|145456.7|145598.6|145224.6|5
1648414500000|2022-03-27 20:55:00|145584.6|145187.6|145577|145180|145598.6|145232.5|145573.5|145176.5|4
1648414800000|2022-03-27 21:00:00|145574|145177|145573.2|145231.2|145608.4|145257.5|145546.4|145177|25
1648415100000|2022-03-27 21:05:00|145546.5|145204.5|145546.5|145204.5|145610.3|145268.3|145546.5|145204.5|38
1648415400000|2022-03-27 21:10:00|145580.9|145238.9|145588.4|145246.4|145691.9|145349.9|145546.5|145204.5|44
1648415700000|2022-03-27 21:15:00|145593.7|145251.7|145621.7|145279.7|145745.7|145403.7|145562.5|145220.5|143
1648416000000|2022-03-27 21:20:00|145625.7|145283.7|145654.7|145312.7|145792.2|145450.2|145585.6|145243.6|188
1648416300000|2022-03-27 21:25:00|145622|145280|145697.2|145355.2|145720.4|145378.4|145622|145280|110
1648416600000|2022-03-27 21:30:00|145674.1|145332.1|145638.2|145296.2|145705|145363|145609.6|145267.6|204
1648416900000|2022-03-27 21:35:00|145652.3|145310.3|145667.4|145325.4|145694.3|145352.3|145622.2|145280.2|117
1648417200000|2022-03-27 21:40:00|145646.2|145304.2|145700.4|145358.4|145700.4|145358.4|145634.7|145292.7|77
1648417500000|2022-03-27 21:45:00|145663|145321|145661.8|145319.8|145700.4|145358.4|145624.2|145282.2|105
1648417800000|2022-03-27 21:50:00|145667.3|145325.3|145669.4|145327.4|145697.3|145355.3|145628.5|145286.5|128
1648418100000|2022-03-27 21:55:00|145651.3|145309.3|145662.2|145320.2|145703.3|145361.3|145627.4|145285.4|104
1648418400000|2022-03-27 22:00:00|145640.2|145298.2|145617.8|145275.8|145678.5|145336.5|145594.3|145252.3|363
1648418700000|2022-03-27 22:05:00|145612.5|145270.5|145626.4|145284.4|145645.7|145303.7|145601.4|145259.4|299
1648419000000|2022-03-27 22:10:00|145615.8|145273.8|145605.3|145263.3|145647.3|145305.3|145592.7|145250.7|338
1648419300000|2022-03-27 22:15:00|145603.9|145261.9|145620.2|145278.2|145672.4|145330.4|145602.9|145260.9|244
1648419600000|2022-03-27 22:20:00|145619.6|145277.6|145622.6|145280.6|145667.1|145325.1|145614.1|145272.1|207
1648419900000|2022-03-27 22:25:00|145627.1|145285.1|145672.3|145330.3|145676|145334|145612.3|145270.3|126
1648420200000|2022-03-27 22:30:00|145639.9|145297.9|145630.8|145288.8|145657.9|145315.9|145617.5|145275.5|116
1648420500000|2022-03-27 22:35:00|145632.8|145290.8|145639.6|145297.6|145659.1|145317.1|145608.6|145266.6|101
1648420800000|2022-03-27 22:40:00|145656.3|145314.3|145630.9|145288.9|145658.3|145316.3|145615.7|145273.7|134
1648421100000|2022-03-27 22:45:00|145626.8|145284.8|145635.7|145293.7|145656.5|145314.5|145619.5|145277.5|124
1648421400000|2022-03-27 22:50:00|145622.3|145280.3|145647.2|145305.2|145657.2|145315.2|145615.2|145273.2|361
1648421700000|2022-03-27 22:55:00|145644.9|145302.9|145638.7|145296.7|145661.6|145319.6|145629|145287|177
1648422000000|2022-03-27 23:00:00|145526|145318.8|145647.6|145305.6|145668.7|145402.9|145494.7|145277.7|371
1648422300000|2022-03-27 23:05:00|145644.6|145302.6|145607.8|145265.8|145666.9|145397.6|145499.5|145260.4|297
1648422600000|2022-03-27 23:10:00|145617.2|145275.2|145614.7|145272.7|145653|145311|145602.5|145260.5|301
1648422900000|2022-03-27 23:15:00|145614|145272|145727.7|145385.7|145749.5|145407.5|145565.3|145263|354
1648423200000|2022-03-27 23:20:00|145727.9|145385.9|145697.8|145422.5|145744.2|145500.5|145610.8|145359.4|308
1648423500000|2022-03-27 23:25:00|145689.1|145439.9|145687.3|145463.2|145760.8|145530.4|145633.8|145379.4|324
1648423800000|2022-03-27 23:30:00|145682.3|145467.8|145725|145426.1|145764.6|145513.2|145628.4|145405.6|273
1648424100000|2022-03-27 23:35:00|145711.3|145431.2|145701.2|145435.6|145744.6|145520.1|145621.7|145431.2|428
1648424400000|2022-03-27 23:40:00|145718.4|145418.7|145669.4|145465.8|145744.3|145524.9|145631.2|145400.1|578
1648424700000|2022-03-27 23:45:00|145729.6|145405.5|145638.5|145508.5|145733.3|145524.2|145626.9|145401.7|694
1648425000000|2022-03-27 23:50:00|145641.2|145511.2|145718.5|145478.6|145752|145567.6|145634.9|145421.4|713
1648425300000|2022-03-27 23:55:00|145722|145486.9|145661.5|145531.5|145722|145553.9|145650.2|145454.2|679
1648425600000|2022-03-28 00:00:00|145665.3|145535.3|145699.4|145498.2|145726.7|145561|145652|145455.6|727
1648425900000|2022-03-28 00:05:00|145663.4|145533.4|145660.6|145530.6|145724.2|145552.1|145650.9|145449.2|756
1648426200000|2022-03-28 00:10:00|145659.5|145529.5|145664.3|145534.3|145716.2|145557.5|145654.2|145476.1|670
1648426500000|2022-03-28 00:15:00|145663.1|145533.1|145676.2|145546.2|145718.6|145546.7|145655.1|145475.5|706
1648426800000|2022-03-28 00:20:00|145673.1|145543.1|145855.4|145725.4|145927|145745.7|145661.9|145472.1|589
1648427100000|2022-03-28 00:25:00|145892.1|145690.1|145789.5|145659.5|145968.9|145817.2|145782.1|145623.2|816
1648427400000|2022-03-28 00:30:00|145784.3|145654.3|145830.2|145700.2|145899.7|145710.7|145783.4|145637.7|939
1648427700000|2022-03-28 00:35:00|145869|145663.7|145810.2|145680.2|145902.5|145711.4|145806.1|145602.1|827
1648428000000|2022-03-28 00:40:00|145809.3|145679.3|145940.9|145810.9|146006.9|145831.1|145809.3|145617.3|901
1648428300000|2022-03-28 00:45:00|145941.1|145811.1|145948.2|145818.2|146026.6|145841.3|145927.1|145748.7|1044
1648428600000|2022-03-28 00:50:00|145948.9|145818.9|146090|145960|146101.2|145971.2|145941.7|145747.7|1061
1648428900000|2022-03-28 00:55:00|146092.9|145962.9|146094.4|145964.4|146164.5|146034.5|146040.3|145861.8|859
1648429200000|2022-03-28 01:00:00|146095|145965|146097.3|145967.3|146147.5|145988.8|146085.7|145938.9|1053
1648429500000|2022-03-28 01:05:00|146098.5|145968.5|145872.1|145742.1|146104|145974|145867.8|145702.9|921
1648429800000|2022-03-28 01:10:00|145864.1|145734.1|145897.1|145767.1|145978.2|145809.8|145785.1|145600.9|1108
1648430100000|2022-03-28 01:15:00|145898.7|145768.7|146111.8|145981.8|146143.9|146002|145880.7|145698.6|1059
1648430400000|2022-03-28 01:20:00|146108.9|145978.9|146147.7|146017.7|146171.2|146026|146095.6|145939.5|1073
1648430700000|2022-03-28 01:25:00|146155.7|146025.7|146256.8|146126.8|146277.5|146147.5|146151.4|145974.6|957
1648431000000|2022-03-28 01:30:00|146260.5|146130.5|146289.2|146159.2|146313.4|146174.1|146235.4|146105.4|948
1648431300000|2022-03-28 01:35:00|146247.2|146117.2|146154.4|146024.4|146258.6|146117.2|146143.8|145975|697
1648431600000|2022-03-28 01:40:00|146151.2|146021.2|146178|146048|146224.6|146056.3|146150.1|145978.7|694
1648431900000|2022-03-28 01:45:00|146177.3|146047.3|146143.6|146013.6|146227.4|146054.7|146113.6|145931.8|904
1648432200000|2022-03-28 01:50:00|146141|146011|146032.8|145902.8|146188.1|146024.9|146027|145897|916
1648432500000|2022-03-28 01:55:00|146033.8|145903.8|146047.6|145917.6|146126.5|145956.3|146021.1|145846.4|866
1648432800000|2022-03-28 02:00:00|146048.8|145918.8|145919.1|145789.1|146104.3|145932.3|145903.8|145741.4|999
1648433100000|2022-03-28 02:05:00|145919.4|145789.4|145906.6|145776.6|145946.2|145813.3|145894.4|145728.4|1011
1648433400000|2022-03-28 02:10:00|145905.4|145775.4|145910.6|145780.6|145948.7|145800.6|145892.5|145742.9|987
1648433700000|2022-03-28 02:15:00|145910.3|145780.3|145916.1|145786.1|145983.3|145815.2|145907.1|145765.8|959
1648434000000|2022-03-28 02:20:00|145915.8|145785.8|145934.6|145804.6|145955.9|145825.9|145914.4|145784.4|903
1648434300000|2022-03-28 02:25:00|145934.4|145804.4|146064.1|145859.1|146070.9|145918.8|145921|145778.4|913
1648434600000|2022-03-28 02:30:00|146025.6|145895.6|146031|145901|146068.9|145921.6|146008.3|145845.1|890
1648434900000|2022-03-28 02:35:00|146030.1|145900.1|146036.7|145906.7|146060.1|145930.1|146018|145888|726
1648435200000|2022-03-28 02:40:00|146037|145907|146030.5|145900.5|146047.7|145917.7|146026.3|145896.3|745
1648435500000|2022-03-28 02:45:00|146031.9|145901.9|146015.4|145885.4|146036.1|145906.1|146004.1|145874.1|855
1648435800000|2022-03-28 02:50:00|146014.9|145884.9|146008|145878|146071|145905.9|145998.4|145823.2|793
1648436100000|2022-03-28 02:55:00|146010.8|145880.8|146015.7|145885.7|146032.2|145902.2|146001.7|145871.7|889
1648436400000|2022-03-28 03:00:00|146014.1|145884.1|145944.8|145814.8|146022.5|145892.5|145907.9|145753.2|888
1648436700000|2022-03-28 03:05:00|145945|145815|145920.8|145790.8|145951|145821|145903.9|145773.9|764
1648437000000|2022-03-28 03:10:00|145920|145790|145903.2|145773.2|145963.9|145833.9|145897.4|145767.4|754
1648437300000|2022-03-28 03:15:00|145901.9|145771.9|145910.6|145780.6|145928|145792.4|145890.9|145712|686
1648437600000|2022-03-28 03:20:00|145906.8|145776.8|145920.3|145790.3|145957.5|145799.2|145898.1|145737.1|702
1648437900000|2022-03-28 03:25:00|145906.7|145776.7|145907.8|145777.8|145963.3|145802.4|145895.6|145748.8|730
1648438200000|2022-03-28 03:30:00|145907.7|145777.7|145921.3|145791.3|145965.9|145797.6|145893.2|145725.1|731
1648438500000|2022-03-28 03:35:00|145917.6|145787.6|145906.5|145776.5|145925.6|145795.6|145896.5|145766.5|627
1648438800000|2022-03-28 03:40:00|145906.3|145776.3|145885|145755|145917.2|145787.2|145878.4|145748.4|625
1648439100000|2022-03-28 03:45:00|145885.8|145755.8|145908.4|145778.4|145916.1|145786.1|145879.1|145749.1|685
1648439400000|2022-03-28 03:50:00|145909|145779|145913.4|145783.4|145919.9|145789.9|145891.6|145761.6|936
1648439700000|2022-03-28 03:55:00|145913.3|145783.3|145893|145763|145944.9|145814.9|145880|145750|964
1648440000000|2022-03-28 04:00:00|145893.1|145763.1|145861.7|145731.7|145944.1|145789.8|145861.7|145731.7|857
1648440300000|2022-03-28 04:05:00|145862|145732|145920.4|145790.4|145956.9|145807.3|145862|145697.5|719
1648440600000|2022-03-28 04:10:00|145921.5|145791.5|145904.2|145774.2|145991.2|145806.8|145884.4|145741.4|803
1648440900000|2022-03-28 04:15:00|145903.9|145773.9|145886|145756|145926.4|145782.3|145885.4|145717.1|670
1648441200000|2022-03-28 04:20:00|145927|145715.8|145886.8|145756.8|145927|145773.8|145873.6|145715.8|674
1648441500000|2022-03-28 04:25:00|145883.4|145753.4|145889.4|145759.4|145940.6|145777.6|145879.5|145735.1|683
1648441800000|2022-03-28 04:30:00|145888.7|145758.7|145892.3|145762.3|145910.2|145780.2|145886.8|145756.8|626
1648442100000|2022-03-28 04:35:00|145892.2|145762.2|145892.4|145762.4|145905.8|145775.8|145885.2|145755.2|584
1648442400000|2022-03-28 04:40:00|145892.2|145762.2|145884.3|145754.3|145900.9|145770.9|145861.8|145731.8|539
1648442700000|2022-03-28 04:45:00|145883.4|145753.4|145886.8|145756.8|145913.2|145783.2|145876.5|145746.5|510
1648443000000|2022-03-28 04:50:00|145884.4|145754.4|145921.5|145791.5|145935.9|145805.9|145882.5|145752.5|561
1648443300000|2022-03-28 04:55:00|145915.7|145785.7|145920.4|145790.4|145922|145792|145897.6|145767.6|517
1648443600000|2022-03-28 05:00:00|145920.2|145790.2|146260.6|146130.6|146266|146136|145910.3|145780.3|778
1648443900000|2022-03-28 05:05:00|146261.3|146131.3|146264|146134|146264.2|146134.2|146247.3|146117.3|604
1648444200000|2022-03-28 05:10:00|146263.9|146133.9|146267.7|146137.7|146269|146139|146240.2|146110.2|618
1648444500000|2022-03-28 05:15:00|146268|146138|146254.3|146124.3|146269.4|146139.4|146229|146099|504
1648444800000|2022-03-28 05:20:00|146256.4|146126.4|146236.2|146106.2|146260.6|146130.6|146219.2|146089.2|323
1648445100000|2022-03-28 05:25:00|146237.4|146107.4|146252.1|146122.1|146254.9|146124.9|146225|146095|313
1648445400000|2022-03-28 05:30:00|146252.5|146122.5|146414.7|146284.7|146434.9|146304.9|146247.2|146117.2|684
1648445700000|2022-03-28 05:35:00|146415.4|146285.4|146411.2|146281.2|146433.9|146303.9|146401.8|146271.8|752
1648446000000|2022-03-28 05:40:00|146411.1|146281.1|146562.9|146432.9|146638|146508|146408.2|146278.2|945
1648446300000|2022-03-28 05:45:00|146558.9|146428.9|146545.7|146415.7|146572.4|146442.4|146527.5|146397.5|952
1648446600000|2022-03-28 05:50:00|146542.1|146412.1|146546|146416|146561.3|146431.3|146537.4|146407.4|944
1648446900000|2022-03-28 05:55:00|146546.8|146416.8|146444.8|146314.8|146548.9|146418.9|146436.1|146306.1|895
1648447200000|2022-03-28 06:00:00|146446.7|146316.7|146250.1|146120.1|146454.4|146324.4|146219.5|146089.5|999
1648447500000|2022-03-28 06:05:00|146249.5|146119.5|146315.8|146225.8|146348.8|146236.3|146227.3|146097.3|968
1648447800000|2022-03-28 06:10:00|146315.6|146225.6|146232.6|146102.6|146411.3|146284.8|146222.5|146092.5|737
1648448100000|2022-03-28 06:15:00|146232.2|146102.2|146230.3|146100.3|146284.4|146191.1|146208.5|146097.7|702
1648448400000|2022-03-28 06:20:00|146230.7|146100.7|146259.9|146129.9|146266.5|146154.3|146202.8|146095.1|759
1648448700000|2022-03-28 06:25:00|146256.9|146126.9|146290.2|146160.2|146300.6|146170.6|146216.7|146086.7|924
1648449000000|2022-03-28 06:30:00|146293.3|146163.3|146250.8|146160.8|146299.7|146177.2|146231|146127|912
1648449300000|2022-03-28 06:35:00|146256.5|146166.5|146227.2|146097.2|146403.4|146313.4|146224.3|146094.3|1042
1648449600000|2022-03-28 06:40:00|146227|146097|146204.8|146114.8|146243.7|146138.5|146188.7|146082.9|938
1648449900000|2022-03-28 06:45:00|146204.6|146114.6|146216|146126|146242.9|146135.2|146178.1|146068.6|833
1648450200000|2022-03-28 06:50:00|146216.1|146126.1|146288.1|146198.1|146315.3|146211|146210.9|146096.7|784
1648450500000|2022-03-28 06:55:00|146281.8|146191.8|146306.5|146216.5|146339.8|146226.8|146237.5|146126.4|929
1648450800000|2022-03-28 07:00:00|146312.4|146222.4|146149.1|146059.1|146314.1|146224.1|146040.9|145926|1087
1648451100000|2022-03-28 07:05:00|146148.4|146058.4|146191.4|146061.4|146234.2|146116.8|146016.2|145922.4|1000
1648451400000|2022-03-28 07:10:00|146192.1|146062.1|146229.5|146139.5|146296.5|146185.8|146173.9|146056.2|969
1648451700000|2022-03-28 07:15:00|146230.4|146140.4|146218.5|146128.5|146267|146177|146195.8|146095.2|1040
1648452000000|2022-03-28 07:20:00|146219.6|146129.6|146191.8|146101.8|146279.9|146189.9|146187.2|146097.2|973
1648452300000|2022-03-28 07:25:00|146191.5|146101.5|146324.4|146194.4|146346.5|146240.3|146163.6|146073.6|994
1648452600000|2022-03-28 07:30:00|146325|146195|146308|146178|146486.1|146379.9|146294.4|146164.4|1042
1648452900000|2022-03-28 07:35:00|146306.5|146176.5|146261.2|146131.2|146334|146222|146229.7|146111.4|991
1648453200000|2022-03-28 07:40:00|146261.1|146131.1|146112.6|146022.6|146265.5|146175.5|146077|145987|856
1648453500000|2022-03-28 07:45:00|146116.6|146026.6|146174|146084|146228.6|146109.1|146110.7|146020.7|764
1648453800000|2022-03-28 07:50:00|146174.9|146084.9|145966.1|145876.1|146174.9|146084.9|145962.5|145872.5|805
1648454100000|2022-03-28 07:55:00|145965.6|145875.6|146009.2|145919.2|146068.4|145978.4|145902|145812|1068
1648454400000|2022-03-28 08:00:00|146012.5|145922.5|145916.7|145826.7|146059.4|145969.4|145910.8|145820.8|902
1648454700000|2022-03-28 08:05:00|145917.1|145827.1|145914.2|145824.2|146023.8|145922.2|145903.4|145813.4|627
1648455000000|2022-03-28 08:10:00|145914.1|145824.1|145692.8|145602.8|145921.4|145831.4|145688.1|145598.1|897
1648455300000|2022-03-28 08:15:00|145693.6|145603.6|145602.8|145512.8|145716.9|145626.9|145505.7|145407.2|1037
1648455600000|2022-03-28 08:20:00|145607.3|145517.3|145598|145508|145683.5|145593.5|145546.7|145456.7|1095
1648455900000|2022-03-28 08:25:00|145596.9|145506.9|145496.9|145406.9|145625.4|145535.4|145464.1|145374.1|967
1648456200000|2022-03-28 08:30:00|145497.7|145407.7|145580|145490|145596.8|145506.8|145490.6|145400.6|955
1648456500000|2022-03-28 08:35:00|145582.8|145492.8|145409.3|145319.3|145594.1|145504.1|145393.8|145303.8|1003
1648456800000|2022-03-28 08:40:00|145409.9|145319.9|145357|145267|145527|145437|145347|145235.8|981
1648457100000|2022-03-28 08:45:00|145359.7|145269.7|145208.5|145118.5|145398.3|145298.4|145079.5|144988.2|958
1648457400000|2022-03-28 08:50:00|145206.8|145116.8|145217.2|145127.2|145250.9|145135.5|145135.2|145019.4|1132
1648457700000|2022-03-28 08:55:00|145217.5|145127.5|145182.9|145092.9|145269.8|145179.8|145141.2|145051.2|1058
1648458000000|2022-03-28 09:00:00|145182.2|145092.2|145211.5|145121.5|145244.1|145154.1|145138.7|145048.7|1050
1648458300000|2022-03-28 09:05:00|145212.4|145122.4|145168.5|145078.5|145247.5|145157.5|145143.6|145053.6|1004
1648458600000|2022-03-28 09:10:00|145168.3|145078.3|145307.1|145217.1|145311.1|145221.1|145119.9|145029.9|975
1648458900000|2022-03-28 09:15:00|145308.6|145218.6|145355.5|145265.5|145403.7|145313.7|145302.8|145212.8|983
1648459200000|2022-03-28 09:20:00|145354.4|145264.4|145347.2|145257.2|145377.7|145287.7|145339.4|145249.4|947
1648459500000|2022-03-28 09:25:00|145347.3|145257.3|145403.3|145313.3|145413.3|145323.3|145319|145229|921
1648459800000|2022-03-28 09:30:00|145403.1|145313.1|145367.1|145277.1|145526.8|145436.8|145365.8|145275.8|978
1648460100000|2022-03-28 09:35:00|145366.9|145276.9|145347.2|145257.2|145409.1|145319.1|145319.5|145229.5|858
1648460400000|2022-03-28 09:40:00|145318.2|145228.2|145409.7|145319.7|145410.5|145320.5|145306.4|145216.4|858
1648460700000|2022-03-28 09:45:00|145408.6|145318.6|145465.2|145375.2|145475.1|145385.1|145397.3|145307.3|766
1648461000000|2022-03-28 09:50:00|145465|145375|145499.1|145409.1|145525.7|145435.7|145428.4|145338.4|634
1648461300000|2022-03-28 09:55:00|145499|145409|145439.8|145349.8|145526.6|145436.6|145404.6|145314.6|852
1648461600000|2022-03-28 10:00:00|145440.5|145350.5|145376.8|145286.8|145459.2|145357.3|145376.8|145286.8|743
1648461900000|2022-03-28 10:05:00|145376|145286|145489.2|145399.2|145492.7|145402.7|145358.6|145268.6|862
1648462200000|2022-03-28 10:10:00|145488|145398|145705.9|145615.9|145714.2|145624.2|145486.7|145396.7|853
1648462500000|2022-03-28 10:15:00|145706|145616|145671.6|145581.6|145712.4|145622.4|145650.4|145560.4|885
1648462800000|2022-03-28 10:20:00|145671.5|145581.5|145781.8|145691.8|145802.4|145712.4|145645.3|145555.3|855
1648463100000|2022-03-28 10:25:00|145782.5|145692.5|145841.7|145751.7|145901.3|145811.3|145778.2|145688.2|832
1648463400000|2022-03-28 10:30:00|145841.3|145751.3|145872.3|145782.3|145896.1|145806.1|145831|145741|888
1648463700000|2022-03-28 10:35:00|145872.7|145782.7|145919.2|145829.2|145988.8|145898.8|145870.5|145780.5|1049
1648464000000|2022-03-28 10:40:00|145922.6|145832.6|145821.8|145731.8|145970.7|145880.7|145778.6|145688.6|981
1648464300000|2022-03-28 10:45:00|145820.7|145730.7|145787.4|145697.4|145873.9|145769.6|145783|145693|792
1648464600000|2022-03-28 10:50:00|145787.8|145697.8|145796.8|145706.8|145852.2|145762.2|145787.8|145697.8|857
1648464900000|2022-03-28 10:55:00|145797|145707|145808.3|145718.3|145855.8|145765.8|145768.2|145678.2|807
1648465200000|2022-03-28 11:00:00|145806|145716|145823|145733|145855.5|145765.5|145782|145692|1007
1648465500000|2022-03-28 11:05:00|145822.8|145732.8|145800.8|145710.8|145911|145821|145792.8|145702.8|898
1648465800000|2022-03-28 11:10:00|145802.6|145712.6|145761.8|145671.8|145832.3|145742.3|145745.3|145655.3|507
1648466100000|2022-03-28 11:15:00|145762|145672|145786.5|145696.5|145885.2|145784.6|145751.7|145661.7|788
1648466400000|2022-03-28 11:20:00|145786.4|145696.4|145795.5|145705.5|145811.4|145721.4|145740.6|145650.6|829
1648466700000|2022-03-28 11:25:00|145795.2|145705.2|145802.1|145712.1|145821.8|145731.8|145765.6|145675.6|846
1648467000000|2022-03-28 11:30:00|145801.1|145711.1|145870.9|145780.9|145904|145814|145786|145696|828
1648467300000|2022-03-28 11:35:00|145871.1|145781.1|145864.4|145774.4|145901.6|145811.6|145823.1|145733.1|776
1648467600000|2022-03-28 11:40:00|145861.8|145771.8|145880.5|145790.5|145892.1|145802.1|145804.9|145714.9|943
1648467900000|2022-03-28 11:45:00|145888.1|145798.1|145840.7|145750.7|145894.9|145804.9|145809.5|145719.5|1007
1648468200000|2022-03-28 11:50:00|145836.4|145746.4|145880|145790|145933.9|145832|145836.4|145746.4|661
1648468500000|2022-03-28 11:55:00|145880.8|145790.8|145894.8|145804.8|145960|145861.1|145878.1|145772.2|926
1648468800000|2022-03-28 12:00:00|145894.6|145804.6|145907.8|145817.8|145957.4|145849.9|145886.1|145775.8|638
1648469100000|2022-03-28 12:05:00|145908.2|145818.2|145954|145864|145968.3|145878.3|145899.5|145796|568
1648469400000|2022-03-28 12:10:00|145953.9|145863.9|145882.7|145792.7|145956.9|145866.9|145870|145780|620
1648469700000|2022-03-28 12:15:00|145879.9|145789.9|145945.2|145855.2|145975|145885|145876.3|145786.3|686
1648470000000|2022-03-28 12:20:00|145945.7|145855.7|145935.3|145845.3|145973.2|145883.2|145929.9|145839.9|801
1648470300000|2022-03-28 12:25:00|145935.1|145845.1|145957.1|145827.1|145960.2|145856.1|145910.8|145807.4|632
1648470600000|2022-03-28 12:30:00|145953.5|145823.5|146179.4|146089.4|146183.5|146093.5|145927.1|145812.6|829
1648470900000|2022-03-28 12:35:00|146183.5|146093.5|146117.3|146027.3|146206.8|146104.1|146079.6|145989.6|920
1648471200000|2022-03-28 12:40:00|146119.8|146029.8|146136.9|146046.9|146217|146127|146109.9|146019.9|840
1648471500000|2022-03-28 12:45:00|146143.2|146053.2|146155.9|146065.9|146160.5|146070.5|146052.9|145962.9|811
1648471800000|2022-03-28 12:50:00|146155.4|146065.4|146141.2|146051.2|146226|146121.4|146124.8|146034.8|912
1648472100000|2022-03-28 12:55:00|146141.4|146051.4|146179.3|146089.3|146210.9|146120.9|146112.5|146022.5|810
1648472400000|2022-03-28 13:00:00|146188.7|146098.7|146276.4|146186.4|146286.9|146196.9|146164.1|146066.6|891
1648472700000|2022-03-28 13:05:00|146279.2|146189.2|146502.1|146412.1|146508.6|146418.6|146279.2|146189.2|776
1648473000000|2022-03-28 13:10:00|146502.2|146412.2|146637.1|146547.1|146658|146549.9|146499.3|146409.3|888
1648473300000|2022-03-28 13:15:00|146635.8|146545.8|146715|146625|146715.6|146625.6|146493.6|146388|997
1648473600000|2022-03-28 13:20:00|146716.3|146626.3|146629.3|146539.3|146717.5|146627.5|146617.3|146527.3|997
1648473900000|2022-03-28 13:25:00|146629.4|146539.4|146655.4|146565.4|146663.7|146573.7|146565.9|146475.9|933
1648474200000|2022-03-28 13:30:00|146657.7|146567.7|146569.7|146479.7|146661.8|146571.8|146510.9|146396|1056
1648474500000|2022-03-28 13:35:00|146570.9|146480.9|146564.2|146474.2|146681.3|146580.5|146526.9|146421|1032
1648474800000|2022-03-28 13:40:00|146565.5|146475.5|146589.2|146499.2|146623|146533|146500.9|146410.9|863
1648475100000|2022-03-28 13:45:00|146589.1|146499.1|146714.8|146624.8|146732.6|146642.6|146588.7|146498.7|851
1648475400000|2022-03-28 13:50:00|146715|146625|146851.5|146761.5|146886.5|146785.9|146712|146622|893
1648475700000|2022-03-28 13:55:00|146852.7|146762.7|146987.5|146897.5|146993|146903|146815.2|146725.2|992
1648476000000|2022-03-28 14:00:00|146987.7|146897.7|147133.8|147043.8|147197.9|147107.9|146985.3|146895.3|991
1648476300000|2022-03-28 14:05:00|147134.4|147044.4|147015.1|146925.1|147142|147052|146954.9|146864.1|954
1648476600000|2022-03-28 14:10:00|147014.4|146924.4|147122.9|147032.9|147149.2|147059.2|146995.3|146905.3|697
1648476900000|2022-03-28 14:15:00|147110|147020|147014.9|146924.9|147116.9|147026.9|146792.7|146702.7|911
1648477200000|2022-03-28 14:20:00|147015.2|146925.2|146974.5|146884.5|147047.7|146957.7|146943.9|146853.9|1002
1648477500000|2022-03-28 14:25:00|146974.7|146884.7|146990.6|146900.6|147035|146945|146964.1|146874.1|915
1648477800000|2022-03-28 14:30:00|146989.7|146899.7|147205.3|147115.3|147232|147137.3|146988|146898|932
1648478100000|2022-03-28 14:35:00|147204.7|147114.7|147193.4|147103.4|147228.8|147138.8|147153.1|147063.1|911
1648478400000|2022-03-28 14:40:00|147193.7|147103.7|147251.6|147161.6|147259.5|147169.5|147124.8|147034.8|1028
1648478700000|2022-03-28 14:45:00|147257.6|147167.6|147148|147058|147260.2|147170.2|147094.7|147004.7|855
1648479000000|2022-03-28 14:50:00|147148.7|147058.7|147083|146993|147155.5|147065.5|147058.8|146968.8|780
1648479300000|2022-03-28 14:55:00|147077.8|146987.8|147076.6|146986.6|147091|147001|147036.3|146946.3|1003
1648479600000|2022-03-28 15:00:00|147076.5|146986.5|147120.1|147030.1|147251.9|147161.9|147076.5|146986.5|990
1648479900000|2022-03-28 15:05:00|147120.9|147030.9|147048.8|146958.8|147179.9|147089.9|147048.8|146958.8|988
1648480200000|2022-03-28 15:10:00|147056.9|146966.9|147043.8|146953.8|147060.1|146970.1|146942.5|146852.5|743
1648480500000|2022-03-28 15:15:00|147043.2|146953.2|147123.3|147033.3|147216.4|147126.4|147042.7|146952.7|791
1648480800000|2022-03-28 15:20:00|147123.5|147033.5|147096.5|147006.5|147140.3|147050.3|147091.4|147001.4|690
1648481100000|2022-03-28 15:25:00|147095|147005|147088.1|146998.1|147116.4|147026.4|146964.2|146874.2|760
1648481400000|2022-03-28 15:30:00|147070.5|146980.5|147346|147256|147356.5|147266.5|147036.3|146946.3|931
1648481700000|2022-03-28 15:35:00|147344.8|147254.8|147199.3|147109.3|147428.5|147338.5|147194|147104|1004
1648482000000|2022-03-28 15:40:00|147199.7|147109.7|147117.4|147027.4|147205.8|147115.8|147114.2|147024.2|810
1648482300000|2022-03-28 15:45:00|147117.2|147027.2|147234.5|147144.5|147236.2|147146.2|147108.8|147018.8|838
1648482600000|2022-03-28 15:50:00|147236.3|147146.3|147140.1|147050.1|147308|147218|147135.5|147045.5|683
1648482900000|2022-03-28 15:55:00|147137.2|147047.2|147118.3|147028.3|147148.8|147058.8|147103.5|147013.5|682
1648483200000|2022-03-28 16:00:00|147118.4|147028.4|147082|146992|147136.6|147039.6|147075.4|146985.4|677
1648483500000|2022-03-28 16:05:00|147082.3|146992.3|147096.5|147006.5|147113.1|147023.1|147076|146986|740
1648483800000|2022-03-28 16:10:00|147096.1|147006.1|147141.5|147051.5|147170.8|147080.8|147085.4|146986.9|806
1648484100000|2022-03-28 16:15:00|147140.8|147050.8|147234.3|147144.3|147235.5|147145.5|147140.8|147050.8|807
1648484400000|2022-03-28 16:20:00|147235.1|147145.1|147157.2|147067.2|147290|147200|147132.2|147024.4|720
1648484700000|2022-03-28 16:25:00|147164.6|147074.6|147132.1|147042.1|147183.2|147093.2|147113|147023|593
1648485000000|2022-03-28 16:30:00|147130.5|147040.5|147245.7|147115.7|147248.9|147136.1|147101.9|147009.7|673
1648485300000|2022-03-28 16:35:00|147238.4|147108.4|147099.5|147009.5|147238.4|147115.2|147091.8|147001.8|682
1648485600000|2022-03-28 16:40:00|147098|147008|147015.6|146925.6|147105.6|147015.6|147008.3|146918.3|782
1648485900000|2022-03-28 16:45:00|147015.9|146925.9|147063.8|146973.8|147136.6|147043.8|146995.2|146905.2|728
1648486200000|2022-03-28 16:50:00|147063.7|146973.7|147023.3|146893.3|147063.7|146973.7|146996.5|146872.3|572
1648486500000|2022-03-28 16:55:00|147024.1|146894.1|147028.7|146898.7|147030.9|146920.8|146975.7|146848.9|662
1648486800000|2022-03-28 17:00:00|147027.8|146897.8|147008.4|146918.4|147027.9|146935.6|146966.1|146851.5|684
1648487100000|2022-03-28 17:05:00|147012.5|146922.5|146990.9|146860.9|147041.4|146951.4|146986.5|146857.6|532
1648487400000|2022-03-28 17:10:00|146995.2|146865.2|147001.1|146911.1|147035.6|146923.8|146968.5|146858.6|739
1648487700000|2022-03-28 17:15:00|147006.3|146916.3|147001.5|146911.5|147032.7|146942.7|146995.3|146905.3|586
1648488000000|2022-03-28 17:20:00|147002.2|146912.2|146998.1|146908.1|147031.6|146926.1|146984.9|146890.1|434
1648488300000|2022-03-28 17:25:00|146998.5|146908.5|146955.2|146865.2|147023.3|146933.3|146936.6|146832.2|475
1648488600000|2022-03-28 17:30:00|146954|146864|146887.8|146797.8|146976.6|146878.7|146886.7|146796.7|667
1648488900000|2022-03-28 17:35:00|146887.5|146797.5|146978.2|146888.2|147005.4|146895.3|146882.1|146781.2|940
1648489200000|2022-03-28 17:40:00|146976.3|146886.3|147080.7|146990.7|147092.3|147002.3|146974.1|146884.1|827
1648489500000|2022-03-28 17:45:00|147080.2|146990.2|147101.5|146971.5|147123.5|147010.4|147065.1|146949|886
1648489800000|2022-03-28 17:50:00|147104.9|146974.9|147119.3|146989.3|147121.9|147008.7|147080.8|146961.1|744
1648490100000|2022-03-28 17:55:00|147119.1|146989.1|147136.9|147006.9|147137.3|147028.1|147092.9|146983.3|537
1648490400000|2022-03-28 18:00:00|147137.2|147007.2|147116.4|147026.4|147140.3|147030.4|147057.1|146961.5|682
1648490700000|2022-03-28 18:05:00|147115.3|147025.3|147100.7|146970.7|147116.7|147026.7|147074.2|146970.7|657
1648491000000|2022-03-28 18:10:00|147100.5|146970.5|147080.1|146990.1|147100.5|147009.8|147063|146968|766
1648491300000|2022-03-28 18:15:00|147080.7|146990.7|147148.6|147018.6|147153.3|147039.6|147054.8|146964.8|535
1648491600000|2022-03-28 18:20:00|147148.8|147018.8|147030.6|146940.6|147158.5|147041.2|147004.4|146874.4|595
1648491900000|2022-03-28 18:25:00|147031.5|146941.5|146982.9|146852.9|147064.2|146952.3|146963.1|146852.9|459
1648492200000|2022-03-28 18:30:00|146983.4|146853.4|146965.9|146835.9|147006.1|146897|146900.6|146798.7|485
1648492500000|2022-03-28 18:35:00|146965.1|146835.1|146940.5|146850.5|146969|146855.8|146934.7|146820.7|357
1648492800000|2022-03-28 18:40:00|146940.9|146850.9|146920.2|146790.2|146959|146850.9|146908.9|146778.9|444
1648493100000|2022-03-28 18:45:00|146917.6|146787.6|146892|146802|146922.8|146815.3|146883.1|146775.7|660
1648493400000|2022-03-28 18:50:00|146891.9|146801.9|146737.9|146607.9|146895.8|146805.8|146691.2|146561.2|774
1648493700000|2022-03-28 18:55:00|146737.3|146607.3|146791.9|146661.9|146825.1|146695.1|146719.1|146589.1|781
1648494000000|2022-03-28 19:00:00|146792.3|146662.3|146817.9|146727.9|146856|146739.4|146790.2|146660.2|712
1648494300000|2022-03-28 19:05:00|146817.6|146727.6|146845.1|146715.1|146850.1|146739.6|146807.7|146698.6|445
1648494600000|2022-03-28 19:10:00|146845.4|146715.4|146859.7|146729.7|146883.8|146763|146810.5|146702.9|563
1648494900000|2022-03-28 19:15:00|146859.1|146729.1|146870|146740|146873.7|146755.1|146809.2|146688.9|558
1648495200000|2022-03-28 19:20:00|146870.3|146740.3|146928.3|146798.3|146931|146820.7|146836.6|146724|615
1648495500000|2022-03-28 19:25:00|146930.3|146800.3|146902.6|146772.6|146942.2|146833.2|146875.2|146768.5|647
1648495800000|2022-03-28 19:30:00|146901.4|146771.4|146806.3|146716.3|146901.8|146788.6|146798.3|146690.7|480
1648496100000|2022-03-28 19:35:00|146806.7|146716.7|146888.8|146798.8|146912.5|146799.1|146776.9|146670.9|643
1648496400000|2022-03-28 19:40:00|146888.9|146798.9|146891.3|146761.3|146918.4|146804.9|146816.5|146706.5|640
1648496700000|2022-03-28 19:45:00|146891.7|146761.7|146837.2|146707.2|146895.7|146782.3|146813.7|146696.8|568
1648497000000|2022-03-28 19:50:00|146839.5|146709.5|146844|146714|146862.9|146740.2|146809.6|146696|846
1648497300000|2022-03-28 19:55:00|146842.2|146712.2|146757.6|146627.6|146854.8|146743.2|146754.5|146624.5|737
1648497600000|2022-03-28 20:00:00|146761.8|146631.8|146761.2|146671.2|146811.2|146699.7|146745.3|146631.8|600
1648497900000|2022-03-28 20:05:00|146761.1|146671.1|146764|146674|146792.2|146683.2|146755|146646.5|384
1648498200000|2022-03-28 20:10:00|146767.3|146677.3|146715.1|146625.1|146767.3|146677.3|146703.9|146598.9|481
1648498500000|2022-03-28 20:15:00|146714.2|146624.2|146672.5|146582.5|146760.2|146641.2|146672.5|146567.8|452
1648498800000|2022-03-28 20:20:00|146673.5|146583.5|146674.6|146584.6|146701.3|146593.1|146666.5|146556.8|439
1648499100000|2022-03-28 20:25:00|146674.7|146584.7|146704.5|146574.5|146706.2|146590.6|146670.7|146560.5|476
1648499400000|2022-03-28 20:30:00|146704.1|146574.1|146688.9|146558.9|146704.1|146593|146674.9|146550.8|220
1648499700000|2022-03-28 20:35:00|146698.5|146568.5|146677.3|146547.3|146702.6|146591.5|146634.7|146504.7|224
1648500000000|2022-03-28 20:40:00|146673.4|146543.4|146678.6|146548.6|146711.4|146598.1|146653.2|146531.3|350
1648500300000|2022-03-28 20:45:00|146680.4|146550.4|146670.7|146540.7|146736.3|146553.9|146632.8|146479|226
1648500600000|2022-03-28 20:50:00|146670.1|146540.1|146671.3|146541.3|146749.6|146549.8|146639.8|146470.7|233
1648500900000|2022-03-28 20:55:00|146685.7|146555.7|147060.1|146718.1|147060.1|146718.1|146671|146458.8|402
1648501200000|2022-03-28 21:00:00|147050.6|146708.6|146970.1|146628.1|147192.5|146850.5|146950.1|146608.1|136
1648501500000|2022-03-28 21:05:00|146972.3|146630.3|146949|146607|146972.3|146630.3|146940.7|146598.7|102
1648501800000|2022-03-28 21:10:00|146946.6|146604.6|146957.9|146615.9|146981.7|146639.7|146926.8|146584.8|137
1648502100000|2022-03-28 21:15:00|146964.3|146622.3|146948.2|146606.2|146996.9|146654.9|146931.3|146589.3|129
1648502400000|2022-03-28 21:20:00|146956.6|146614.6|146994.8|146652.8|147018.6|146676.6|146935.9|146593.9|188
1648502700000|2022-03-28 21:25:00|146986.3|146644.3|147005|146663|147021.7|146679.7|146955.3|146613.3|276
1648503000000|2022-03-28 21:30:00|146981.8|146639.8|146959.2|146617.2|147004.2|146662.2|146949.2|146607.2|330
1648503300000|2022-03-28 21:35:00|146972.4|146630.4|146953.8|146611.8|146978.8|146636.8|146946|146604|127
1648503600000|2022-03-28 21:40:00|146949.1|146607.1|146954.6|146612.6|147002.2|146660.2|146946|146604|122
1648503900000|2022-03-28 21:45:00|146976.2|146634.2|146952|146610|147002.4|146660.4|146923.2|146581.2|137
1648504200000|2022-03-28 21:50:00|146956.1|146614.1|146932|146626|146992.4|146650.4|146929|146587.5|110
1648504500000|2022-03-28 21:55:00|146923.6|146581.6|146846|146539.6|146995.1|146653.1|146806|146518.1|319
1648504800000|2022-03-28 22:00:00|146862.8|146534.5|147052.7|146710.7|147220.5|146878.5|146812.6|146500.4|350
1648505100000|2022-03-28 22:05:00|147066.7|146724.7|146975.3|146633.3|147072|146730|146974.9|146632.9|259
1648505400000|2022-03-28 22:10:00|146974.6|146632.6|147023.5|146681.5|147073|146731|146974.6|146632.6|277
1648505700000|2022-03-28 22:15:00|147021.4|146679.4|146997|146655|147072.2|146730.2|146983.2|146641.2|323
1648506000000|2022-03-28 22:20:00|146995.2|146653.2|147052.7|146710.7|147071|146729|146981.9|146639.9|161
1648506300000|2022-03-28 22:25:00|147043.8|146701.8|147057.4|146715.4|147078.9|146736.9|147021|146679|180
1648506600000|2022-03-28 22:30:00|147048.6|146706.6|146894.6|146552.6|147057.4|146715.4|146858.5|146516.5|350
1648506900000|2022-03-28 22:35:00|146886.4|146544.4|146864.2|146590.7|146920.6|146632.7|146846.2|146544.3|289
1648507200000|2022-03-28 22:40:00|146875.6|146582.1|146880.4|146615.2|146916.6|146677.1|146806.3|146547.9|148
1648507500000|2022-03-28 22:45:00|146879.6|146622.9|146829.1|146609|146915.1|146647.3|146771|146515|126
1648507800000|2022-03-28 22:50:00|146836.8|146612.1|146818.6|146582.1|146915.2|146673.8|146782.2|146531.6|252
1648508100000|2022-03-28 22:55:00|146861.9|146541.8|146761.9|146631.9|146881.4|146653.3|146745.4|146524.7|188
1648508400000|2022-03-28 23:00:00|146813.8|146609.3|146827.6|146582|146878|146648.5|146745.2|146536|219
1648508700000|2022-03-28 23:05:00|146823.9|146585.6|146837.4|146578.9|146851.9|146645.9|146748.5|146545.1|365
1648509000000|2022-03-28 23:10:00|146834.8|146581.8|146813.4|146584.3|146876.1|146638.3|146748.9|146527.2|291
1648509300000|2022-03-28 23:15:00|146850.5|146552.4|146780.3|146572.5|146850.5|146637.4|146745.9|146537.5|182
1648509600000|2022-03-28 23:20:00|146787.9|146572.6|146803.2|146544.1|146869.1|146642.8|146738.3|146519.8|190
1648509900000|2022-03-28 23:25:00|146797.8|146545.4|146815.4|146552.9|146875|146655.6|146747.2|146537.5|533
1648510200000|2022-03-28 23:30:00|146805.7|146561.9|146804.4|146557.8|146882|146639.8|146735.4|146517.8|314
1648510500000|2022-03-28 23:35:00|146848.3|146532.2|146816.2|146557.2|146875.3|146662.6|146739.6|146517.7|242
1648510800000|2022-03-28 23:40:00|146805.3|146558|146785.5|146582.8|146853.2|146644.4|146748.9|146507.2|196
1648511100000|2022-03-28 23:45:00|146786.7|146580.3|146805|146558.9|146853.4|146650.6|146744.6|146513|225
1648511400000|2022-03-28 23:50:00|146811.5|146545.8|146805.3|146587|146848.1|146648|146739.6|146528.5|367
1648511700000|2022-03-28 23:55:00|146804.3|146589.8|146770.4|146565.5|146844.2|146652.1|146737.7|146532.9|205
1648512000000|2022-03-29 00:00:00|146770.3|146565.3|146804.4|146551.4|146814.4|146625.1|146727.6|146496.8|366
1648512300000|2022-03-29 00:05:00|146798.2|146561.2|146805.2|146580.4|146839.1|146643.4|146747.9|146534.3|263
1648512600000|2022-03-29 00:10:00|146801.4|146585.9|146757.9|146627.9|146829.4|146654.9|146747.9|146567.2|281
1648512900000|2022-03-29 00:15:00|146760.2|146630.2|146779|146649|146827.2|146657.4|146759.7|146575.1|522
1648513200000|2022-03-29 00:20:00|146778.5|146648.5|146751.1|146621.1|146837.1|146670.8|146748.9|146563.6|507
1648513500000|2022-03-29 00:25:00|146750.7|146620.7|146799.4|146669.4|146871.1|146685.2|146748.3|146557|303
1648513800000|2022-03-29 00:30:00|146798.6|146668.6|146784.4|146654.4|146862.7|146681.4|146772.9|146541|346
1648514100000|2022-03-29 00:35:00|146786.7|146656.7|146760.5|146630.5|146877.8|146678.7|146745.5|146558.4|332
1648514400000|2022-03-29 00:40:00|146759.9|146629.9|146784.2|146654.2|146859.2|146667.5|146740.6|146548.2|342
1648514700000|2022-03-29 00:45:00|146784.3|146654.3|146812.8|146682.8|146843.9|146697.5|146763.6|146571.6|359
1648515000000|2022-03-29 00:50:00|146814|146684|147004.7|146796.3|147014.4|146849.6|146786.7|146567|779
1648515300000|2022-03-29 00:55:00|147007.2|146800.5|147003.8|146873.8|147038.8|146908.8|146958.4|146785.3|975
1648515600000|2022-03-29 01:00:00|147007.3|146877.3|146981.8|146851.8|147021.6|146890.8|146969.3|146805.6|944
1648515900000|2022-03-29 01:05:00|146985.1|146855.1|146985|146855|147024|146863.8|146953.5|146800.7|884
1648516200000|2022-03-29 01:10:00|146982.3|146852.3|147045.7|146811.7|147069.8|146876.5|146959.9|146774.7|925
1648516500000|2022-03-29 01:15:00|146991.2|146861.2|146997.4|146867.4|147052.6|146868.1|146960.5|146786|896
1648516800000|2022-03-29 01:20:00|146995.6|146865.6|146977.3|146847.3|147020|146868.1|146950.4|146788.5|834
1648517100000|2022-03-29 01:25:00|146967.4|146837.4|146982.3|146852.3|147015.9|146857.3|146948.2|146775.5|633
1648517400000|2022-03-29 01:30:00|146981.6|146851.6|146951.2|146821.2|146983.3|146853.3|146930.1|146800.1|885
1648517700000|2022-03-29 01:35:00|146946.7|146816.7|146837.5|146707.5|146949.6|146819.6|146827.8|146697.8|924
1648518000000|2022-03-29 01:40:00|146838.1|146708.1|146788.2|146658.2|146847.9|146717.9|146766.2|146636.2|843
1648518300000|2022-03-29 01:45:00|146787.3|146657.3|146794.3|146664.3|146813|146683|146763.1|146633.1|773
1648518600000|2022-03-29 01:50:00|146793.9|146663.9|146802.2|146672.2|146809.3|146679.3|146748.3|146618.3|795
1648518900000|2022-03-29 01:55:00|146801.6|146671.6|146771|146641|146815.4|146685.4|146761.8|146631.8|772
1648519200000|2022-03-29 02:00:00|146769|146639|146783.9|146653.9|146803.6|146673.6|146757.5|146627.5|782
1648519500000|2022-03-29 02:05:00|146783.8|146653.8|146765.4|146635.4|146791.6|146661.6|146747.2|146617.2|824
1648519800000|2022-03-29 02:10:00|146759.5|146629.5|146769.5|146639.5|146800.3|146670.3|146755.5|146625.5|774
1648520100000|2022-03-29 02:15:00|146770.4|146640.4|146767.6|146637.6|146780.5|146650.5|146753.4|146623.4|742
1648520400000|2022-03-29 02:20:00|146767.2|146637.2|146797.7|146667.7|146815.1|146685.1|146760.6|146630.6|716
1648520700000|2022-03-29 02:25:00|146798.1|146668.1|146817.7|146687.7|146831.1|146701.1|146774.7|146644.7|755
1648521000000|2022-03-29 02:30:00|146817.2|146687.2|146825.8|146695.8|146828.6|146698.6|146792.3|146662.3|778
1648521300000|2022-03-29 02:35:00|146826.5|146696.5|146797.3|146667.3|146827.3|146697.3|146793.9|146663.9|845
1648521600000|2022-03-29 02:40:00|146795.4|146665.4|146795.7|146665.7|146838.2|146708.2|146769.6|146639.6|784
1648521900000|2022-03-29 02:45:00|146791.4|146661.4|146831.4|146701.4|146889.3|146759.3|146789.9|146659.9|786
1648522200000|2022-03-29 02:50:00|146831.2|146701.2|146839.5|146709.5|146852.9|146722.9|146809.7|146679.7|812
1648522500000|2022-03-29 02:55:00|146841|146711|146825.8|146695.8|146852.1|146722.1|146816|146686|868
1648522800000|2022-03-29 03:00:00|146825.5|146695.5|146841.7|146711.7|146853.2|146723.2|146815.1|146685.1|775
1648523100000|2022-03-29 03:05:00|146842.6|146712.6|146821.8|146691.8|146852.1|146722.1|146802.3|146672.3|737
1648523400000|2022-03-29 03:10:00|146823.6|146693.6|146789.9|146659.9|146827.4|146697.4|146762.7|146632.7|609
1648523700000|2022-03-29 03:15:00|146789.1|146659.1|146805.1|146675.1|146809.7|146679.7|146773.5|146643.5|683
1648524000000|2022-03-29 03:20:00|146806.7|146676.7|146786|146656|146817|146677.6|146777.2|146596|561
1648524300000|2022-03-29 03:25:00|146786.8|146656.8|146805|146675|146813.5|146683.5|146771.9|146641.9|640
1648524600000|2022-03-29 03:30:00|146804.5|146674.5|146789.6|146659.6|146814.3|146684.3|146786.7|146656.7|774
1648524900000|2022-03-29 03:35:00|146790.1|146660.1|146841.8|146711.8|146843|146713|146780.3|146650.3|916
1648525200000|2022-03-29 03:40:00|146841.5|146711.5|146823.4|146693.4|146857.4|146727.4|146819.6|146689.6|740
1648525500000|2022-03-29 03:45:00|146823.5|146693.5|146828.2|146698.2|146841.2|146711.2|146810.7|146680.7|641
1648525800000|2022-03-29 03:50:00|146830.3|146700.3|146828|146698|146842.5|146711.3|146807.6|146641.7|672
1648526100000|2022-03-29 03:55:00|146830.1|146700.1|146811.5|146681.5|146843.9|146713.9|146793.5|146633|730
1648526400000|2022-03-29 04:00:00|146813.1|146683.1|146816.2|146686.2|146837.3|146707.3|146796.8|146666.8|637
1648526700000|2022-03-29 04:05:00|146815.5|146685.5|146823.9|146693.9|146834|146704|146810.8|146680.8|587
1648527000000|2022-03-29 04:10:00|146827.9|146697.9|146808.6|146678.6|146832|146702|146798.2|146668.2|592
1648527300000|2022-03-29 04:15:00|146809.5|146679.5|146816.6|146686.6|146841|146705.3|146799.3|146616.6|582
1648527600000|2022-03-29 04:20:00|146820.2|146690.2|146828.4|146698.4|146842.5|146712.5|146803.2|146673.2|664
1648527900000|2022-03-29 04:25:00|146827.6|146697.6|146813|146683|146830.4|146700.4|146804.9|146674.9|746
1648528200000|2022-03-29 04:30:00|146812.5|146682.5|146805.9|146675.9|146826.3|146696.3|146799.3|146669.3|792
1648528500000|2022-03-29 04:35:00|146804.8|146674.8|146810.4|146680.4|146827.5|146697.5|146801.7|146671.7|589
1648528800000|2022-03-29 04:40:00|146809.1|146679.1|146809.9|146679.9|146831.2|146701.2|146795.7|146665.7|449
1648529100000|2022-03-29 04:45:00|146809.6|146679.6|146805.6|146675.6|146833.4|146703.4|146796.1|146666.1|316
1648529400000|2022-03-29 04:50:00|146820.1|146690.1|146810.8|146680.8|146831.5|146701.5|146797|146667|298
1648529700000|2022-03-29 04:55:00|146822.4|146692.4|146859.1|146729.1|146864.3|146734.3|146807.4|146677.4|551
1648530000000|2022-03-29 05:00:00|146857.2|146727.2|146817.5|146687.5|146857.5|146727.5|146814.5|146684.5|531
1648530300000|2022-03-29 05:05:00|146819.4|146689.4|146819.8|146689.8|146828|146698|146814.3|146684.3|363
1648530600000|2022-03-29 05:10:00|146828.2|146698.2|146833|146703|146838.4|146708.4|146819.5|146689.5|448
1648530900000|2022-03-29 05:15:00|146834.2|146704.2|146862|146732|146871.5|146741.5|146826.3|146696.3|269
1648531200000|2022-03-29 05:20:00|146861.7|146731.7|146840.8|146710.8|146874.3|146744.3|146840.5|146710.5|421
1648531500000|2022-03-29 05:25:00|146842.4|146712.4|146829.4|146699.4|146846|146716|146824.3|146694.3|342
1648531800000|2022-03-29 05:30:00|146828.5|146698.5|146818.8|146688.8|146845.9|146715.9|146809.9|146679.9|499
1648532100000|2022-03-29 05:35:00|146818.9|146688.9|146853.9|146723.9|146856.1|146726.1|146814|146684|748
1648532400000|2022-03-29 05:40:00|146852.3|146722.3|146854.5|146724.5|146890.6|146760.6|146843.4|146713.4|485
1648532700000|2022-03-29 05:45:00|146852.5|146722.5|146832.6|146702.6|146864|146734|146828.2|146698.2|423
1648533000000|2022-03-29 05:50:00|146829.1|146699.1|146824.3|146694.3|146841.1|146711.1|146823.3|146693.3|352
1648533300000|2022-03-29 05:55:00|146824.1|146694.1|146822.7|146692.7|146833.1|146703.1|146814.5|146684.5|378
1648533600000|2022-03-29 06:00:00|146819.8|146689.8|146820.8|146690.8|146835.5|146705.5|146815.4|146685.4|562
1648533900000|2022-03-29 06:05:00|146823.4|146693.4|146829.3|146699.3|146837.2|146707.2|146818.8|146688.8|392
1648534200000|2022-03-29 06:10:00|146829.2|146699.2|146839.8|146709.8|146853.1|146723.1|146824.8|146694.8|463
1648534500000|2022-03-29 06:15:00|146837.8|146707.8|146920.3|146790.3|146940|146824.7|146834.6|146704.6|671
1648534800000|2022-03-29 06:20:00|146924|146794|147019|146889|147027.8|146897.8|146887.8|146783.7|759
1648535100000|2022-03-29 06:25:00|147018.8|146888.8|147056.6|146926.6|147057.1|146927.1|146958.4|146868.4|516
1648535400000|2022-03-29 06:30:00|147056.7|146926.7|147003|146873|147060.4|146930.4|146958.4|146851.5|728
1648535700000|2022-03-29 06:35:00|147003.9|146873.9|146916.4|146826.4|147018.2|146911.7|146914.4|146824.4|841
1648536000000|2022-03-29 06:40:00|146917|146827|146934.1|146844.1|146952.3|146856.7|146858.2|146768.2|643
1648536300000|2022-03-29 06:45:00|146939.7|146849.7|146637.3|146547.3|146939.7|146849.7|146634.5|146544.5|737
1648536600000|2022-03-29 06:50:00|146633.2|146543.2|146713.1|146623.1|146722.7|146628.1|146609.3|146519.3|552
1648536900000|2022-03-29 06:55:00|146714.6|146624.6|146628.5|146538.5|146721.2|146631.2|146581.7|146491.7|634
1648537200000|2022-03-29 07:00:00|146633.6|146543.6|146784.8|146694.8|146807.6|146717.6|146623.8|146533.8|877
1648537500000|2022-03-29 07:05:00|146746.6|146656.6|146855.3|146765.3|146865.6|146775.6|146738.7|146648.7|923
1648537800000|2022-03-29 07:10:00|146856.2|146766.2|146858.7|146768.7|146878.4|146788.4|146835.9|146745.9|821
1648538100000|2022-03-29 07:15:00|146858.5|146768.5|146806.4|146716.4|146861.9|146771.9|146800.2|146710.2|851
1648538400000|2022-03-29 07:20:00|146804.1|146714.1|146684.1|146594.1|146804.1|146714.1|146663.2|146573.2|902
1648538700000|2022-03-29 07:25:00|146685.2|146595.2|146635.8|146545.8|146713.8|146623.8|146579.4|146489.4|912
1648539000000|2022-03-29 07:30:00|146634.8|146544.8|146706.1|146616.1|146730.2|146640.2|146632.4|146521.4|1040
1648539300000|2022-03-29 07:35:00|146705.1|146615.1|146702.3|146612.3|146791.8|146701.8|146674.5|146584.5|848
1648539600000|2022-03-29 07:40:00|146705.4|146615.4|146773.7|146683.7|146838.1|146748.1|146692|146602|669
1648539900000|2022-03-29 07:45:00|146775.1|146685.1|146904.8|146814.8|146959.3|146847.8|146762.3|146649.2|928
1648540200000|2022-03-29 07:50:00|146905.4|146815.4|146957.6|146867.6|147016.7|146926.7|146822.7|146732.7|840
1648540500000|2022-03-29 07:55:00|146957.1|146867.1|146990.6|146900.6|146999.5|146909.5|146870.2|146780.2|766
1648540800000|2022-03-29 08:00:00|146993.8|146903.8|147023.7|146933.7|147112.7|147022.7|146955.3|146865.3|857
1648541100000|2022-03-29 08:05:00|147020.4|146930.4|146887.3|146797.3|147047.9|146957.9|146886.2|146796.2|759
1648541400000|2022-03-29 08:10:00|146886.7|146796.7|147089.4|146999.4|147155.1|147065.1|146876|146786|629
1648541700000|2022-03-29 08:15:00|147090.1|147000.1|147244.7|147154.7|147307.9|147217.4|147012.8|146922.8|774
1648542000000|2022-03-29 08:20:00|147244.5|147154.5|147131.8|147041.8|147292.7|147202.7|147044.2|146954.2|764
1648542300000|2022-03-29 08:25:00|147131.1|147041.1|146986.6|146896.6|147147.9|147057.9|146985.7|146895.7|962
1648542600000|2022-03-29 08:30:00|146986.4|146896.4|146940.9|146850.9|147017.6|146927.6|146915.8|146825.8|963
1648542900000|2022-03-29 08:35:00|146941.6|146851.6|147012|146922|147013.6|146923.6|146871.2|146781.2|935
1648543200000|2022-03-29 08:40:00|147012.1|146922.1|146910.8|146820.8|147081.1|146991.1|146906.5|146800.2|791
1648543500000|2022-03-29 08:45:00|146912.1|146822.1|146900|146810|146931.2|146841.2|146894.1|146804.1|698
1648543800000|2022-03-29 08:50:00|146899.8|146809.8|147010.2|146920.2|147023.2|146933.2|146897.2|146807.2|722
1648544100000|2022-03-29 08:55:00|147010.1|146920.1|146898.5|146808.5|147012|146922|146896.4|146806.4|698
1648544400000|2022-03-29 09:00:00|146901.1|146811.1|146983.3|146893.3|146996.1|146906.1|146897.1|146807.1|764
1648544700000|2022-03-29 09:05:00|146984.2|146894.2|146845.2|146715.2|146985.5|146895.5|146647.8|146517.8|932
1648545000000|2022-03-29 09:10:00|146843.3|146713.3|146662.9|146572.9|146846.1|146716.1|146655.4|146565.4|1052
1648545300000|2022-03-29 09:15:00|146662.8|146572.8|146611|146481|146670.3|146580.3|146530.5|146417.7|1070
1648545600000|2022-03-29 09:20:00|146612|146482|146621|146531|146682.6|146565.5|146606.9|146482|981
1648545900000|2022-03-29 09:25:00|146618.9|146528.9|146596.2|146506.2|146702.2|146600.8|146583.5|146493.5|867
1648546200000|2022-03-29 09:30:00|146597.1|146507.1|146634.2|146544.2|146690.7|146598.3|146573.6|146483.6|950
1648546500000|2022-03-29 09:35:00|146634.3|146544.3|146534.4|146444.4|146644.3|146554.3|146481.6|146391.6|945
1648546800000|2022-03-29 09:40:00|146533.7|146443.7|146432.3|146342.3|146545|146455|146384.6|146274.4|945
1648547100000|2022-03-29 09:45:00|146433|146343|146235.1|146145.1|146434.6|146344.6|146209.9|146119.9|838
1648547400000|2022-03-29 09:50:00|146234.5|146144.5|146415.3|146325.3|146460.6|146361.5|146234.1|146144.1|888
1648547700000|2022-03-29 09:55:00|146417|146327|146479|146389|146526.9|146417.9|146373|146264.9|849
1648548000000|2022-03-29 10:00:00|146480.2|146390.2|146475.4|146385.4|146498.7|146408.7|146421.8|146331.8|897
1648548300000|2022-03-29 10:05:00|146474.6|146384.6|146474.8|146384.8|146494.1|146404.1|146432.9|146339.2|895
1648548600000|2022-03-29 10:10:00|146474.5|146384.5|146364.2|146274.2|146490.1|146400.1|146359.2|146269.2|684
1648548900000|2022-03-29 10:15:00|146363.5|146273.5|146379.3|146289.3|146397|146307|146340.3|146250.3|797
1648549200000|2022-03-29 10:20:00|146379.4|146289.4|146159.8|146069.8|146381.4|146291.4|146132.2|146042.2|714
1648549500000|2022-03-29 10:25:00|146160|146070|146363.5|146273.5|146373.7|146283.7|146158.6|146068.6|857
1648549800000|2022-03-29 10:30:00|146365|146275|146298.1|146208.1|146400|146310|146292.3|146202.3|769
1648550100000|2022-03-29 10:35:00|146299.2|146209.2|146284.5|146194.5|146325.4|146235.4|146270.1|146180.1|671
1648550400000|2022-03-29 10:40:00|146285.6|146195.6|146336.3|146246.3|146398.8|146284.1|146269.3|146179.3|667
1648550700000|2022-03-29 10:45:00|146336.8|146246.8|146292.7|146202.7|146343.9|146253.9|146284.5|146194.5|595
1648551000000|2022-03-29 10:50:00|146290.2|146200.2|146289.2|146199.2|146298|146208|146250.5|146160.5|707
1648551300000|2022-03-29 10:55:00|146290.4|146200.4|146347|146257|146383.5|146293.5|146279.9|146189.9|865
1648551600000|2022-03-29 11:00:00|146347.8|146257.8|146304.5|146214.5|146381.3|146291.3|146290.6|146181.8|904
1648551900000|2022-03-29 11:05:00|146304.9|146214.9|146176.7|146086.7|146307.6|146217.6|146168.4|146078.4|854
1648552200000|2022-03-29 11:10:00|146177.1|146087.1|146297.8|146207.8|146301.2|146209|146061|145971|913
1648552500000|2022-03-29 11:15:00|146298.9|146208.9|146362.7|146272.7|146382.5|146292.5|146273.5|146183.5|820
1648552800000|2022-03-29 11:20:00|146363.1|146273.1|146413.1|146323.1|146476.8|146382.2|146354.5|146264.5|742
1648553100000|2022-03-29 11:25:00|146413|146323|146432.6|146342.6|146440.7|146350.7|146393|146303|649
1648553400000|2022-03-29 11:30:00|146431.6|146341.6|146538.7|146448.7|146538.7|146448.7|146420.3|146330.3|774
1648553700000|2022-03-29 11:35:00|146537.8|146447.8|146442|146352|146559.9|146469.9|146424|146334|888
1648554000000|2022-03-29 11:40:00|146442.8|146352.8|146273.8|146143.8|146457.9|146367.9|146089.1|145977.3|1007
1648554300000|2022-03-29 11:45:00|146270.4|146140.4|145731.9|145601.9|146286.5|146156.5|145660.7|145530.7|1119
1648554600000|2022-03-29 11:50:00|145728.4|145598.4|145819.2|145689.2|145961.5|145831.5|145694.3|145564.3|1160
1648554900000|2022-03-29 11:55:00|145821.2|145691.2|145979.4|145849.4|146019|145889|145813.4|145689.3|1157
1648555200000|2022-03-29 12:00:00|145975.5|145845.5|145761.1|145671.1|146003.9|145873.9|145761.1|145657.3|1108
1648555500000|2022-03-29 12:05:00|145755.4|145665.4|146022.1|145892.1|146027|145902|145702.3|145572.3|1148
1648555800000|2022-03-29 12:10:00|146018.8|145888.8|146036.9|145906.9|146070.6|145940.6|145951.1|145812.3|1130
1648556100000|2022-03-29 12:15:00|146035.5|145905.5|145974.8|145844.8|146142.5|146012.5|145971.1|145844.8|1071
1648556400000|2022-03-29 12:20:00|145975.9|145845.9|145727.4|145597.4|145980.2|145850.2|145727.4|145597.4|1037
1648556700000|2022-03-29 12:25:00|145722.9|145592.9|145550.6|145420.6|145738.7|145608.7|145539.5|145409.5|1103
1648557000000|2022-03-29 12:30:00|145549.4|145419.4|145874|145744|145893.4|145763.4|145530.4|145400.4|1172
1648557300000|2022-03-29 12:35:00|145870.7|145740.7|145736.4|145606.4|145987.8|145857.8|145657.7|145527.7|1106
1648557600000|2022-03-29 12:40:00|145734.8|145604.8|145635.6|145505.6|145925|145795|145606.4|145476.4|1175
1648557900000|2022-03-29 12:45:00|145632.6|145502.6|145437.7|145307.7|145635.2|145505.2|145410.7|145280.7|1125
1648558200000|2022-03-29 12:50:00|145430.1|145300.1|145469.3|145339.3|145514.2|145385.6|145333.5|145203.5|1075
1648558500000|2022-03-29 12:55:00|145477.6|145347.6|145530.7|145400.7|145572.2|145442.2|145440.2|145310.2|1168
1648558800000|2022-03-29 13:00:00|145532.8|145402.8|145689.2|145559.2|145711.8|145581.8|145477.8|145347.8|1062
1648559100000|2022-03-29 13:05:00|145688.9|145558.9|145645.4|145515.4|145817.2|145687.2|145624.4|145494.4|1057
1648559400000|2022-03-29 13:10:00|145640.8|145510.8|145541.3|145411.3|145650.2|145520.2|145520.4|145390.4|945
1648559700000|2022-03-29 13:15:00|145542.8|145412.8|145418.6|145288.6|145580.3|145450.3|145391.5|145261.5|892
1648560000000|2022-03-29 13:20:00|145418.3|145288.3|145460.1|145330.1|145492.7|145373.8|145377.6|145270.5|898
1648560300000|2022-03-29 13:25:00|145459.8|145329.8|145423.8|145293.8|145462.4|145349.4|145382.3|145272|910
1648560600000|2022-03-29 13:30:00|145421.2|145291.2|145296.7|145166.7|145429.7|145299.7|145218.3|145088.3|785
1648560900000|2022-03-29 13:35:00|145297.2|145167.2|145432.7|145302.7|145521.8|145395.9|145268.5|145153.6|781
1648561200000|2022-03-29 13:40:00|145433.2|145303.2|145480.4|145350.4|145508.5|145378.5|145381.7|145262.6|790
1648561500000|2022-03-29 13:45:00|145493.1|145363.1|145653|145523|145705.6|145593.4|145446.1|145326.8|806
1648561800000|2022-03-29 13:50:00|145654.5|145524.5|145744.7|145614.7|145830.1|145716.1|145637.4|145507.4|813
1648562100000|2022-03-29 13:55:00|145749.4|145619.4|145578.5|145370.5|145757.4|145640.4|145547.8|145337|714
1648562400000|2022-03-29 14:00:00|145590.3|145359.1|145553.9|145423.9|145709.2|145579.2|145417.5|145287.5|790
1648562700000|2022-03-29 14:05:00|145556.6|145426.6|145584.9|145454.9|145692|145575.9|145418.7|145294.7|788
1648563000000|2022-03-29 14:10:00|145577.1|145447.1|145707.2|145617.2|145807.4|145691.5|145465.6|145349.4|787
1648563300000|2022-03-29 14:15:00|145699.2|145609.2|145696.5|145566.5|145794.7|145683.3|145642.6|145529.9|746
1648563600000|2022-03-29 14:20:00|145698.9|145568.9|145534.2|145404.2|145714.9|145584.9|145485.1|145355.1|737
1648563900000|2022-03-29 14:25:00|145534.5|145404.5|145631.8|145501.8|145646.3|145516.3|145407.5|145277.5|790
1648564200000|2022-03-29 14:30:00|145633.8|145503.8|145570.3|145480.3|145649.6|145519.6|145508.9|145378.9|829
1648564500000|2022-03-29 14:35:00|145570.2|145480.2|145435.2|145305.2|145610.9|145491|145412.7|145301|908
1648564800000|2022-03-29 14:40:00|145431.1|145301.1|145669|145539|145698.6|145578.6|145425.4|145295.4|1057
1648565100000|2022-03-29 14:45:00|145669.2|145539.2|145378|145288|145670|145540|145362.9|145272.9|1043
1648565400000|2022-03-29 14:50:00|145381|145291|145389.2|145259.2|145629.1|145539.1|145378.7|145256.1|1008
1648565700000|2022-03-29 14:55:00|145394|145264|145390.8|145300.8|145488.4|145381.1|145307.1|145208.1|1124
1648566000000|2022-03-29 15:00:00|145389.7|145299.7|145528.1|145398.1|145529.8|145422.8|145343.3|145253.3|1070
1648566300000|2022-03-29 15:05:00|145527.7|145397.7|145533|145443|145563.7|145449.5|145444.5|145351.8|853
1648566600000|2022-03-29 15:10:00|145534.2|145444.2|145603.3|145513.3|145642.7|145531|145521.7|145412.6|734
1648566900000|2022-03-29 15:15:00|145604.3|145514.3|145634.5|145504.5|145723.2|145616|145573.8|145466.2|982
1648567200000|2022-03-29 15:20:00|145633.7|145503.7|145604.5|145514.5|145695.7|145582.3|145586|145474|1036
1648567500000|2022-03-29 15:25:00|145607|145517|145594.1|145464.1|145640.7|145529.7|145562.3|145443.2|937
1648567800000|2022-03-29 15:30:00|145592.4|145462.4|145564.6|145434.6|145607.9|145502.4|145525.8|145412.7|1011
1648568100000|2022-03-29 15:35:00|145564.1|145434.1|145664.9|145534.9|145683.8|145571.1|145545|145415|1058
1648568400000|2022-03-29 15:40:00|145670.7|145540.7|145669.2|145539.2|145698.6|145591.6|145646.9|145528.8|1112
1648568700000|2022-03-29 15:45:00|145670.9|145540.9|145676|145546|145693.9|145563.9|145593.8|145463.8|960
1648569000000|2022-03-29 15:50:00|145675.1|145545.1|145641.1|145511.1|145694.8|145564.8|145612.1|145482.1|936
1648569300000|2022-03-29 15:55:00|145639.7|145509.7|145619.4|145489.4|145652.6|145544.5|145607.5|145480.7|869
1648569600000|2022-03-29 16:00:00|145620.3|145490.3|145653.4|145523.4|145759.2|145629.2|145620.2|145490.2|942
1648569900000|2022-03-29 16:05:00|145666.7|145536.7|145749.4|145619.4|145750.4|145639.5|145635.9|145508|901
1648570200000|2022-03-29 16:10:00|145749.8|145619.8|145747|145617|145766.3|145658.6|145721.4|145603.3|814
1648570500000|2022-03-29 16:15:00|145746.8|145616.8|145754|145664|145778.4|145669.7|145713.1|145596.1|828
1648570800000|2022-03-29 16:20:00|145753.7|145663.7|145755.3|145665.3|145792.1|145691.7|145725.8|145612.8|676
1648571100000|2022-03-29 16:25:00|145756.5|145666.5|145772.4|145682.4|145820.2|145715.5|145754.9|145645.1|540
1648571400000|2022-03-29 16:30:00|145772.3|145682.3|145748.7|145618.7|145830.6|145719.5|145672.1|145542.1|688
1648571700000|2022-03-29 16:35:00|145755.7|145625.7|145627.5|145537.5|145755.7|145625.7|145613.1|145505.1|941
1648572000000|2022-03-29 16:40:00|145628.4|145538.4|145617.2|145527.2|145650.1|145540.5|145607.8|145501.8|834
1648572300000|2022-03-29 16:45:00|145616.7|145526.7|145664.2|145574.2|145665.7|145575.7|145611.7|145516.6|834
1648572600000|2022-03-29 16:50:00|145664.4|145574.4|145621.3|145531.3|145689.1|145581.7|145610.4|145520.4|835
1648572900000|2022-03-29 16:55:00|145621.5|145531.5|145777.2|145647.2|145789.7|145693.9|145555.6|145465.6|731
1648573200000|2022-03-29 17:00:00|145773.6|145643.6|145749.4|145619.4|145838.7|145735.9|145708.9|145595.6|846
1648573500000|2022-03-29 17:05:00|145748.3|145618.3|145653.7|145523.7|145763.3|145648.5|145639.1|145509.1|480
1648573800000|2022-03-29 17:10:00|145652.2|145522.2|145633.5|145543.5|145672.7|145551.9|145625.4|145512|346
1648574100000|2022-03-29 17:15:00|145631.8|145541.8|145635.8|145505.8|145677.2|145562.3|145610.7|145480.7|677
1648574400000|2022-03-29 17:20:00|145634.2|145504.2|145624.6|145534.6|145652.2|145536.7|145616.9|145486.9|555
1648574700000|2022-03-29 17:25:00|145626.3|145536.3|145599.9|145509.9|145654.6|145536.3|145599.7|145490.2|644
1648575000000|2022-03-29 17:30:00|145600|145510|145625.3|145495.3|145637.9|145528|145587.1|145484.6|562
1648575300000|2022-03-29 17:35:00|145628.5|145498.5|145641.1|145511.1|145659.4|145539.7|145590.5|145479.6|545
1648575600000|2022-03-29 17:40:00|145636.8|145506.8|145629.7|145499.7|145641.1|145524.3|145599.8|145491|488
1648575900000|2022-03-29 17:45:00|145629.5|145499.5|145629.3|145499.3|145639|145525.5|145604.3|145492.9|331
1648576200000|2022-03-29 17:50:00|145628.8|145498.8|145627.9|145497.9|145634.6|145528.8|145598.9|145492.6|324
1648576500000|2022-03-29 17:55:00|145627.2|145497.2|145605.5|145475.5|145632.6|145522.1|145596|145473.1|438
1648576800000|2022-03-29 18:00:00|145605.8|145475.8|145450.5|145360.5|145606|145476|145407.5|145289|567
1648577100000|2022-03-29 18:05:00|145478.6|145348.6|145320.6|145190.6|145515.2|145385.2|145294.2|145170.9|930
1648577400000|2022-03-29 18:10:00|145320.2|145190.2|145323.8|145193.8|145361|145244.6|145296.6|145166.6|715
1648577700000|2022-03-29 18:15:00|145324.1|145194.1|145409.1|145279.1|145430.1|145308|145300.7|145170.7|919
1648578000000|2022-03-29 18:20:00|145408.9|145278.9|145267.1|145177.1|145420.8|145310.8|145263.6|145152.9|783
1648578300000|2022-03-29 18:25:00|145266.5|145176.5|145191|145101|145292.7|145195.1|145175.3|145085.3|610
1648578600000|2022-03-29 18:30:00|145190.4|145100.4|145090.5|145000.5|145203.9|145105.1|145082.7|144975.4|667
1648578900000|2022-03-29 18:35:00|145089.9|144999.9|145061.9|144971.9|145122.5|145020|145044.8|144954.8|601
1648579200000|2022-03-29 18:40:00|145061.7|144971.7|145097|144967|145097|144988.1|145048.6|144958.6|721
1648579500000|2022-03-29 18:45:00|145094|144964|145068.3|144938.3|145094.9|144989|145059.9|144936.2|706
1648579800000|2022-03-29 18:50:00|145074|144944|145090.3|144960.3|145109.9|145004|145057.9|144927.9|798
1648580100000|2022-03-29 18:55:00|145093.5|144963.5|145098|144968|145149|145048.3|145060.1|144930.1|928
1648580400000|2022-03-29 19:00:00|145099.6|144969.6|145108.1|144978.1|145184.2|145054.2|145098.7|144968.7|917
1648580700000|2022-03-29 19:05:00|145109.5|144979.5|145155.8|145025.8|145176.4|145051.6|145103|144973|831
1648581000000|2022-03-29 19:10:00|145154.9|145024.9|145158.2|145028.2|145170.3|145067|145135.2|145005.2|786
1648581300000|2022-03-29 19:15:00|145162.6|145032.6|145167.1|145037.1|145248.3|145118.3|145139.7|145009.7|744
1648581600000|2022-03-29 19:20:00|145168.9|145038.9|145212.9|145082.9|145229.2|145115.8|145132.9|145003.4|731
1648581900000|2022-03-29 19:25:00|145211|145081|145210.7|145080.7|145223.4|145111.6|145175.4|145045.4|811
1648582200000|2022-03-29 19:30:00|145205.1|145075.1|145257.7|145127.7|145285.4|145155.4|145179.4|144999|671
1648582500000|2022-03-29 19:35:00|145264|145134|145254|145124|145340.6|145226.6|145226.5|145096.5|617
1648582800000|2022-03-29 19:40:00|145246.2|145116.2|145237.9|145107.9|145252.4|145142.7|145174.5|145044.5|543
1648583100000|2022-03-29 19:45:00|145237.2|145107.2|145231.7|145101.7|145284.6|145176.7|145218.3|145090.1|506
1648583400000|2022-03-29 19:50:00|145230.8|145100.8|145313.9|145183.9|145323.8|145193.8|145164.1|145034.1|763
1648583700000|2022-03-29 19:55:00|145316|145186|145283.5|145153.5|145327.2|145210.1|145254.7|145124.7|737
1648584000000|2022-03-29 20:00:00|145280.3|145150.3|145417.5|145287.5|145419.1|145291.6|145265|145135|765
1648584300000|2022-03-29 20:05:00|145417.1|145287.1|145358.8|145228.8|145449.9|145332.4|145350.9|145225.9|554
1648584600000|2022-03-29 20:10:00|145359.3|145229.3|145410.8|145280.8|145418.9|145308.6|145333.9|145219.5|325
1648584900000|2022-03-29 20:15:00|145414.6|145284.6|145378.6|145288.6|145448.2|145318.2|145363|145249.6|419
1648585200000|2022-03-29 20:20:00|145384.7|145294.7|145435.4|145305.4|145445.3|145337|145367.8|145258|447
1648585500000|2022-03-29 20:25:00|145432.1|145302.1|145443|145313|145458.1|145345.9|145401|145271|499
1648585800000|2022-03-29 20:30:00|145444.6|145314.6|145441.9|145311.9|145451.8|145343.8|145414.1|145303.8|131
1648586100000|2022-03-29 20:35:00|145439.4|145309.4|145436|145306|145444.1|145323.1|145400|145292.6|77
1648586400000|2022-03-29 20:40:00|145429.8|145299.8|145436.4|145306.4|145447.7|145341.6|145405.8|145288.3|157
1648586700000|2022-03-29 20:45:00|145440.1|145310.1|145403.3|145273.3|145507.4|145329.3|145402|145250.6|137
1648587000000|2022-03-29 20:50:00|145410.5|145280.5|145428.2|145298.2|145503.4|145323.1|145374.6|145164|298
1648587300000|2022-03-29 20:55:00|145426.4|145296.4|145522.9|145180.9|145560.6|145348.4|145421.6|145155.7|597
1648587600000|2022-03-29 21:00:00|145515.9|145173.9|145523.9|145181.9|145532.2|145190.2|145515.9|145173.9|49
1648587900000|2022-03-29 21:05:00|145527.5|145185.5|145345.1|145003.1|145527.5|145185.5|145260.7|144918.7|124
1648588200000|2022-03-29 21:10:00|145370.2|145028.2|145391.5|145049.5|145401.1|145059.1|145307|144965|245
1648588500000|2022-03-29 21:15:00|145391.6|145049.6|145396|145054|145405.1|145063.1|145319.9|144977.9|149
1648588800000|2022-03-29 21:20:00|145382|145040|145354.3|145012.3|145420.7|145078.7|145309.4|144967.4|98
1648589100000|2022-03-29 21:25:00|145320.3|144978.3|145370.9|145028.9|145414.5|145072.5|145320.3|144978.3|105
1648589400000|2022-03-29 21:30:00|145376.1|145034.1|145389.3|145047.3|145417.5|145075.5|145335.7|144993.7|140
1648589700000|2022-03-29 21:35:00|145393.1|145051.1|145395.3|145053.3|145433.4|145091.4|145323.4|144981.4|191
1648590000000|2022-03-29 21:40:00|145408|145066|145380.3|145038.3|145425|145083|145361.5|145019.5|193
1648590300000|2022-03-29 21:45:00|145365.5|145023.5|145424.2|145082.2|145439.4|145097.4|145340.6|144998.6|193
1648590600000|2022-03-29 21:50:00|145378.6|145036.6|145421.1|145079.1|145459.4|145117.4|145350.7|145008.7|303
1648590900000|2022-03-29 21:55:00|145417|145075|145411.3|145069.3|145458.8|145116.8|145354.6|145012.6|167
1648591200000|2022-03-29 22:00:00|145435.9|145093.9|145438.8|145096.8|145473.3|145131.3|145413|145071|335
1648591500000|2022-03-29 22:05:00|145445.1|145103.1|145475.1|145133.1|145486.1|145144.1|145422.3|145080.3|248
1648591800000|2022-03-29 22:10:00|145474.4|145132.4|145471.4|145129.4|145502.7|145160.7|145426.2|145084.2|169
1648592100000|2022-03-29 22:15:00|145471.3|145129.3|145470.3|145128.3|145524.1|145182.1|145425.9|145083.9|181
1648592400000|2022-03-29 22:20:00|145470.7|145128.7|145479|145137|145523.3|145181.3|145389|145047|136
1648592700000|2022-03-29 22:25:00|145485.1|145143.1|145469|145127|145503|145161|145375.5|145033.5|138
1648593000000|2022-03-29 22:30:00|145470.1|145128.1|145448.1|145106.1|145515.6|145173.6|145419.8|145077.8|118
1648593300000|2022-03-29 22:35:00|145452.2|145110.2|145484.5|145142.5|145515.2|145173.2|145413.1|145071.1|101
1648593600000|2022-03-29 22:40:00|145464.1|145122.1|145424.3|145082.3|145509.6|145167.6|145424.3|145082.3|107
1648593900000|2022-03-29 22:45:00|145485.5|145143.5|145449.7|145107.7|145503.1|145161.1|145411.4|145069.4|144
1648594200000|2022-03-29 22:50:00|145516.1|145174.1|145467|145125|145516.1|145174.1|145413.8|145071.8|129
1648594500000|2022-03-29 22:55:00|145511.3|145169.3|145481.1|145139.1|145522.1|145180.1|145448.2|145106.2|126
1648594800000|2022-03-29 23:00:00|145478.6|145136.6|145494.6|145152.6|145497.3|145155.3|145446.6|145104.6|310
1648595100000|2022-03-29 23:05:00|145494.5|145152.5|145502.9|145160.9|145533.4|145191.4|145463.9|145125.6|569
1648595400000|2022-03-29 23:10:00|145499.9|145157.9|145521.9|145179.9|145529.8|145218|145468|145156.7|391
1648595700000|2022-03-29 23:15:00|145520.1|145178.1|145514.5|145172.5|145527.5|145185.5|145461.8|145135.5|482
1648596000000|2022-03-29 23:20:00|145514|145172|145520.8|145178.8|145532.5|145190.5|145484.8|145142.8|268
1648596300000|2022-03-29 23:25:00|145521.3|145179.3|145525.2|145183.2|145529.7|145199.7|145486.9|145157.9|335
1648596600000|2022-03-29 23:30:00|145521|145179|145518.6|145176.6|145527.3|145209.6|145477.8|145151.8|411
1648596900000|2022-03-29 23:35:00|145516.8|145174.8|145519.8|145177.8|145535.5|145228|145471.6|145140.1|491
1648597200000|2022-03-29 23:40:00|145519.1|145177.1|145530.9|145188.9|145542.8|145210.6|145498|145156.1|379
1648597500000|2022-03-29 23:45:00|145531.9|145189.9|145365.9|145086.1|145531.9|145189.9|145325.6|145072.6|366
1648597800000|2022-03-29 23:50:00|145342.1|145112.2|145462.9|145120.9|145554.4|145247.1|145336.5|145085.8|383
1648598100000|2022-03-29 23:55:00|145463.5|145130|145567.3|145229.6|145573.4|145245.1|145380.7|145125.8|284
1648598400000|2022-03-30 00:00:00|145543.9|145225.2|145485.3|145206.3|145575.1|145255.3|145458.9|145170.6|720
1648598700000|2022-03-30 00:05:00|145482.7|145210.5|145479.4|145234.1|145504|145272.6|145454.1|145193.2|497
1648599000000|2022-03-30 00:10:00|145479.3|145237|145480.6|145223.6|145515.1|145324|145402|145195.1|402
1648599300000|2022-03-30 00:15:00|145472.3|145211.5|145471.4|145221.5|145510.4|145295.6|145411.1|145200|252
1648599600000|2022-03-30 00:20:00|145466.5|145225.4|145452.2|145250.4|145501|145297.4|145407.4|145195.7|244
1648599900000|2022-03-30 00:25:00|145410.3|145280.3|145418.2|145288.2|145498.8|145302.1|145396.5|145207.8|214
1648600200000|2022-03-30 00:30:00|145429.2|145299.2|145467.1|145240.6|145500.5|145314.5|145394.6|145204.2|313
1648600500000|2022-03-30 00:35:00|145472.3|145236.9|145474|145240.7|145521|145293.4|145398.2|145188|465
1648600800000|2022-03-30 00:40:00|145473.9|145240.8|145458.4|145248|145491.5|145290.2|145412|145210.1|426
1648601100000|2022-03-30 00:45:00|145462|145244.7|145441.3|145311.3|145492.3|145332|145411.7|145218.9|407
1648601400000|2022-03-30 00:50:00|145439.9|145309.9|145461.5|145331.5|145498.5|145343.9|145401.5|145251.9|398
1648601700000|2022-03-30 00:55:00|145516.9|145386.9|145432.8|145302.8|145531|145395.9|145429.5|145284.5|634
1648602000000|2022-03-30 01:00:00|145432.6|145302.6|145459.5|145329.5|145478.7|145348.7|145430|145300|761
1648602300000|2022-03-30 01:05:00|145459.6|145329.6|145426.9|145296.9|145463.1|145333.1|145393.1|145263.1|903
1648602600000|2022-03-30 01:10:00|145426|145296|145452.3|145322.3|145485.2|145332.4|145416.5|145257.2|830
1648602900000|2022-03-30 01:15:00|145453|145323|145445.5|145315.5|145490.3|145328.3|145431.7|145262.9|900
1648603200000|2022-03-30 01:20:00|145445.7|145315.7|145382.2|145252.2|145451.9|145321.9|145367.6|145237.6|970
1648603500000|2022-03-30 01:25:00|145381.8|145251.8|145387.8|145257.8|145407.2|145262.9|145364.5|145203.3|1014
1648603800000|2022-03-30 01:30:00|145387.4|145257.4|145378.1|145248.1|145418.4|145258.3|145363.3|145187.8|990
1648604100000|2022-03-30 01:35:00|145380.5|145250.5|145377|145247|145460|145264.4|145352.2|145129|953
1648604400000|2022-03-30 01:40:00|145390.8|145260.8|145367.5|145237.5|145418.7|145266.2|145328.7|145163.6|940
1648604700000|2022-03-30 01:45:00|145368.8|145238.8|145387.6|145257.6|145424.6|145263.7|145360.6|145157.4|954
1648605000000|2022-03-30 01:50:00|145386.4|145256.4|145388.3|145258.3|145423.8|145263.2|145371.5|145196|958
1648605300000|2022-03-30 01:55:00|145384.9|145254.9|145378.3|145248.3|145427.1|145266.7|145375.6|145207.6|980
1648605600000|2022-03-30 02:00:00|145377.8|145247.8|145380.8|145250.8|145439.8|145262.7|145368.2|145194.7|971
1648605900000|2022-03-30 02:05:00|145380.9|145250.9|145385.3|145255.3|145445.3|145267.6|145367.1|145192.3|938
1648606200000|2022-03-30 02:10:00|145385.8|145255.8|145336.4|145206.4|145438.6|145264.5|145324|145191.1|929
1648606500000|2022-03-30 02:15:00|145335.4|145205.4|145343|145213|145379.1|145224|145334|145168.3|816
1648606800000|2022-03-30 02:20:00|145344.3|145214.3|145352.8|145222.8|145371.4|145232.6|145330.3|145150.6|912
1648607100000|2022-03-30 02:25:00|145349.3|145219.3|145350.6|145220.6|145378.5|145248.5|145325.9|145195.9|961
1648607400000|2022-03-30 02:30:00|145352.1|145222.1|145383.6|145253.6|145442.5|145312.5|145333.3|145203.3|1026
1648607700000|2022-03-30 02:35:00|145386.5|145256.5|145388.9|145258.9|145397.8|145267.8|145347.8|145217.8|879
1648608000000|2022-03-30 02:40:00|145388.2|145258.2|145320|145190|145401.8|145271.8|145312.1|145162.7|869
1648608300000|2022-03-30 02:45:00|145319.8|145189.8|145315|145185|145355.6|145225.6|145300.5|145170.5|799
1648608600000|2022-03-30 02:50:00|145315.5|145185.5|145287.6|145157.6|145326.2|145196.2|145260|145130|915
1648608900000|2022-03-30 02:55:00|145291.7|145161.7|145287.6|145157.6|145305.7|145175.7|145272.5|145142.5|891
1648609200000|2022-03-30 03:00:00|145289.1|145159.1|145276.5|145146.5|145305|145175|145272.7|145142.7|910
1648609500000|2022-03-30 03:05:00|145275.9|145145.9|145270|145140|145303.3|145173.3|145262.3|145132.3|874
1648609800000|2022-03-30 03:10:00|145271.1|145141.1|145248.3|145118.3|145279.6|145149.6|145235.5|145105.5|789
1648610100000|2022-03-30 03:15:00|145248.5|145118.5|145245.5|145115.5|145273.3|145138.7|145229.9|145071.6|846
1648610400000|2022-03-30 03:20:00|145245.4|145115.4|145218|145088|145306.8|145121.7|145196.4|145036|879
1648610700000|2022-03-30 03:25:00|145218.7|145088.7|145226.6|145096.6|145277.3|145109.5|145193.9|145039.6|868
1648611000000|2022-03-30 03:30:00|145222|145092|145234.6|145104.6|145287.1|145115.8|145202|145023.7|808
1648611300000|2022-03-30 03:35:00|145237.5|145107.5|145247.6|145117.6|145302|145120.2|145220.7|145058.1|750
1648611600000|2022-03-30 03:40:00|145246.3|145116.3|145278.3|145077.1|145318.6|145123.5|145220.1|145037|841
1648611900000|2022-03-30 03:45:00|145242.7|145112.7|145243.2|145113.2|145292.3|145125.8|145216.8|145040.4|892
1648612200000|2022-03-30 03:50:00|145242.5|145112.5|145179.5|145049.5|145257.7|145113.7|145171.9|145006.3|809
1648612500000|2022-03-30 03:55:00|145179.3|145049.3|145170.5|145040.5|145229.1|145059.1|145168.6|144982.8|807
1648612800000|2022-03-30 04:00:00|145171.5|145041.5|145173.7|145043.7|145225.5|145066.6|145161.4|144992.9|859
1648613100000|2022-03-30 04:05:00|145173.9|145043.9|145189.7|145059.7|145207.6|145061.1|145163|145000.4|903
1648613400000|2022-03-30 04:10:00|145188.1|145058.1|145128.7|144998.7|145221.6|145091.1|145126.4|144996.4|849
1648613700000|2022-03-30 04:15:00|145128.6|144998.6|145130.5|145000.5|145171.1|145009.7|145118.8|144955.6|785
1648614000000|2022-03-30 04:20:00|145128.3|144998.3|145125.8|144995.8|145180.4|145020.8|145121.3|144946.6|688
1648614300000|2022-03-30 04:25:00|145124.6|144994.6|145139.5|145009.5|145195.7|145034.1|145112.1|144956.9|687
1648614600000|2022-03-30 04:30:00|145141.4|145011.4|145219.1|145089.1|145226.4|145096.4|145135.9|144972.3|796
1648614900000|2022-03-30 04:35:00|145219.3|145089.3|145213.9|145083.9|145223.5|145093.5|145204.1|145074.1|678
1648615200000|2022-03-30 04:40:00|145214.2|145084.2|145203.4|145073.4|145321|145117.6|145193.6|145040|687
1648615500000|2022-03-30 04:45:00|145203.7|145073.7|145155.4|145025.4|145261.8|145088.2|145144.5|144990|735
1648615800000|2022-03-30 04:50:00|145156.9|145026.9|145161.7|145031.7|145218.7|145041.1|145143.7|144952.7|764
1648616100000|2022-03-30 04:55:00|145161|145031|145162.1|145032.1|145198.8|145046.1|145147.9|144992.6|817
1648616400000|2022-03-30 05:00:00|145165|145035|145151.7|145021.7|145179.9|145049.9|145145.7|145015.7|810
1648616700000|2022-03-30 05:05:00|145155.9|145025.9|145134.7|145004.7|145173.3|145043.3|145129|144999|916
1648617000000|2022-03-30 05:10:00|145134.5|145004.5|145139.7|145009.7|145144.7|145014.7|145129.7|144999.7|658
1648617300000|2022-03-30 05:15:00|145140.2|145010.2|145137.9|145007.9|145147.7|145017.7|145134|145004|602
1648617600000|2022-03-30 05:20:00|145137.8|145007.8|145132.6|145002.6|145139.8|145009.8|145132|145002|552
1648617900000|2022-03-30 05:25:00|145132.5|145002.5|145170|145040|145219.2|145089.2|145131.9|145001.9|761
1648618200000|2022-03-30 05:30:00|145169.3|145039.3|145227.6|145097.6|145267.2|145137.2|145166.2|145036.2|667
1648618500000|2022-03-30 05:35:00|145226.2|145096.2|145230.9|145100.9|145242.9|145112.9|145209.5|145079.5|828
1648618800000|2022-03-30 05:40:00|145233.6|145103.6|145237.9|145107.9|145247.6|145117.6|145189.2|145059.2|824
1648619100000|2022-03-30 05:45:00|145238.9|145108.9|145224.6|145094.6|145262.3|145132.3|145218.5|145088.5|736
1648619400000|2022-03-30 05:50:00|145224.7|145094.7|145227.7|145097.7|145266|145136|145218.6|145088.6|673
1648619700000|2022-03-30 05:55:00|145227.1|145097.1|145262.6|145132.6|145302.7|145134|145195.1|145065.1|881
1648620000000|2022-03-30 06:00:00|145257.6|145127.6|145261.1|145131.1|145338|145208|145249.6|145119.6|921
1648620300000|2022-03-30 06:05:00|145262|145132|145193.4|145063.4|145271.8|145141.8|145174.6|145060.6|763
1648620600000|2022-03-30 06:10:00|145191.2|145061.2|145126.6|144996.6|145216.6|145086.6|145094.4|144980.5|907
1648620900000|2022-03-30 06:15:00|145128.3|144998.3|144993|144863|145194.6|145084.2|144972.5|144861.9|884
1648621200000|2022-03-30 06:20:00|144992.9|144862.9|144960.3|144830.3|144995.9|144874.8|144887.7|144775.2|847
1648621500000|2022-03-30 06:25:00|144962.1|144832.1|144946.5|144816.5|145000.7|144885.9|144916.9|144786.9|835
1648621800000|2022-03-30 06:30:00|144945.2|144815.2|144941.7|144851.7|145053.8|144956.3|144925.6|144807.7|941
1648622100000|2022-03-30 06:35:00|144943|144853|144942.8|144812.8|144971|144881|144889.7|144786.2|830
1648622400000|2022-03-30 06:40:00|144943|144813|145057.1|144927.1|145064.9|144941.5|144907.8|144777.8|952
1648622700000|2022-03-30 06:45:00|145057.3|144927.3|145077|144987|145143.5|145025.8|145049.3|144926.8|922
1648623000000|2022-03-30 06:50:00|145077.5|144987.5|144972.5|144882.5|145080.4|144990.4|144966.9|144876.9|934
1648623300000|2022-03-30 06:55:00|144968.7|144878.7|144868.4|144778.4|144976.9|144886.9|144867.6|144777.6|757
1648623600000|2022-03-30 07:00:00|144866.2|144776.2|144577.2|144487.2|144873.5|144783.5|144545.2|144455.2|1114
1648623900000|2022-03-30 07:05:00|144577.4|144487.4|144537.8|144447.8|144616.9|144526.9|144499.1|144409.1|1009
1648624200000|2022-03-30 07:10:00|144537.3|144447.3|144372.2|144282.2|144573.1|144483.1|144363.1|144273.1|910
1648624500000|2022-03-30 07:15:00|144371.6|144281.6|144631.3|144541.3|144644.1|144554.1|144360.4|144270.4|851
1648624800000|2022-03-30 07:20:00|144630.8|144540.8|144654.4|144564.4|144706.1|144616.1|144611.4|144518.8|831
1648625100000|2022-03-30 07:25:00|144660.4|144570.4|144542.6|144452.6|144660.4|144570.4|144508.8|144418.8|915
1648625400000|2022-03-30 07:30:00|144541.1|144451.1|144699.1|144609.1|144761.7|144671.7|144501.4|144401.8|972
1648625700000|2022-03-30 07:35:00|144700.4|144610.4|144758.6|144668.6|144784.8|144694.8|144698.4|144608.4|760
1648626000000|2022-03-30 07:40:00|144758.7|144668.7|144753.4|144663.4|144773.6|144683.6|144744.5|144654.5|768
1648626300000|2022-03-30 07:45:00|144753.3|144663.3|144678.1|144588.1|144769.4|144679.4|144671.8|144581.8|908
1648626600000|2022-03-30 07:50:00|144678.8|144588.8|144744.3|144654.3|144757.5|144667.5|144608.1|144518.1|903
1648626900000|2022-03-30 07:55:00|144743.1|144653.1|144842|144752|144881.3|144775.3|144743|144653|796
1648627200000|2022-03-30 08:00:00|144828.4|144738.4|144865.2|144775.2|144930.3|144840.3|144774.5|144684.5|960
1648627500000|2022-03-30 08:05:00|144868.7|144778.7|144720.3|144630.3|144884.1|144794.1|144684.1|144594.1|958
1648627800000|2022-03-30 08:10:00|144718.3|144628.3|144812.3|144722.3|144921.9|144831.3|144710.9|144620.9|833
1648628100000|2022-03-30 08:15:00|144809.9|144719.9|144830.6|144740.6|144863.6|144773.6|144808.7|144718.7|895
1648628400000|2022-03-30 08:20:00|144832.4|144742.4|144795.2|144705.2|144843|144753|144715.7|144625.7|778
1648628700000|2022-03-30 08:25:00|144796.7|144706.7|144661.1|144571.1|144796.7|144706.7|144646|144556|759
1648629000000|2022-03-30 08:30:00|144661.6|144571.6|144748.3|144658.3|144773|144680.5|144655.2|144565.2|910
1648629300000|2022-03-30 08:35:00|144748.8|144658.8|144561.1|144471.1|144762|144667.7|144539.3|144449.3|833
1648629600000|2022-03-30 08:40:00|144562.4|144472.4|144576.7|144486.7|144604.9|144514.9|144550.8|144460.8|581
1648629900000|2022-03-30 08:45:00|144571.7|144481.7|144562.9|144472.9|144581.7|144491.7|144492.2|144402.2|617
1648630200000|2022-03-30 08:50:00|144562.4|144472.4|144605.5|144515.5|144610.1|144520.1|144505.4|144415.4|679
1648630500000|2022-03-30 08:55:00|144606.3|144516.3|144615.4|144485.4|144627.1|144537.1|144584.7|144478.6|585
1648630800000|2022-03-30 09:00:00|144616.5|144486.5|144618.5|144528.5|144620.6|144530.6|144518.9|144428.9|869
1648631100000|2022-03-30 09:05:00|144620.5|144530.5|144604.9|144514.9|144733.5|144640.7|144573.7|144483.7|885
1648631400000|2022-03-30 09:10:00|144606.2|144516.2|144616.1|144526.1|144645.9|144555.9|144590.1|144500.1|762
1648631700000|2022-03-30 09:15:00|144616.3|144526.3|144653|144563|144669.9|144579.9|144597.5|144507.5|929
1648632000000|2022-03-30 09:20:00|144654|144564|144663.9|144573.9|144701|144611|144645.1|144554|542
1648632300000|2022-03-30 09:25:00|144663.5|144573.5|144634.8|144544.8|144672.4|144582.4|144592.2|144502.2|632
1648632600000|2022-03-30 09:30:00|144635.1|144545.1|144649.9|144559.9|144668.2|144578.2|144634.5|144544.5|598
1648632900000|2022-03-30 09:35:00|144649.5|144559.5|144602|144512|144662.5|144572.5|144590.1|144492.1|908
1648633200000|2022-03-30 09:40:00|144601.6|144511.6|144761.8|144671.8|144833|144743|144589.9|144499.9|1009
1648633500000|2022-03-30 09:45:00|144765.2|144675.2|144739.4|144649.4|144771.5|144677.8|144729.5|144637.6|894
1648633800000|2022-03-30 09:50:00|144740.9|144650.9|144769.9|144679.9|144780.3|144690.3|144706.1|144616.1|794
1648634100000|2022-03-30 09:55:00|144770.5|144680.5|144724.4|144634.4|144770.5|144680.5|144723.7|144633.7|862
1648634400000|2022-03-30 10:00:00|144720.5|144630.5|144855.9|144765.9|144888.1|144796.4|144720.5|144630.5|953
1648634700000|2022-03-30 10:05:00|144853.3|144763.3|144861.7|144771.7|144879.5|144789.5|144833|144743|728
1648635000000|2022-03-30 10:10:00|144862.1|144772.1|144971.2|144881.2|144978.7|144888.7|144846.3|144756.3|803
1648635300000|2022-03-30 10:15:00|144971|144881|144990.5|144900.5|145027.7|144937.7|144966.9|144876.9|701
1648635600000|2022-03-30 10:20:00|144990.8|144900.8|145062|144972|145075.6|144985.6|144986.8|144896.8|766
1648635900000|2022-03-30 10:25:00|145062.3|144972.3|145118.7|145028.7|145155.5|145065.5|145033.2|144943.2|649
1648636200000|2022-03-30 10:30:00|145118.1|145028.1|145147.8|145057.8|145162|145072|145118.1|145028.1|861
1648636500000|2022-03-30 10:35:00|145145.3|145055.3|145233|145143|145280|145190|145124.2|145034.2|654
1648636800000|2022-03-30 10:40:00|145232.9|145142.9|145220.8|145130.8|145267.7|145177.7|145160.3|145070.3|827
1648637100000|2022-03-30 10:45:00|145218.4|145128.4|145110.5|145020.5|145231.9|145141.9|145097.7|145007.7|685
1648637400000|2022-03-30 10:50:00|145110.7|145020.7|145109.3|145019.3|145148.4|145058.4|145096.1|145006.1|488
1648637700000|2022-03-30 10:55:00|145108.9|145018.9|145157.4|145067.4|145199.8|145109.8|145089.7|144999.7|601
1648638000000|2022-03-30 11:00:00|145159.1|145069.1|145109.7|145019.7|145159.1|145069.1|145070.7|144980.7|699
1648638300000|2022-03-30 11:05:00|145108.6|145018.6|145176.3|145086.3|145200|145110|145103.8|145013.8|884
1648638600000|2022-03-30 11:10:00|145177.8|145087.8|145192.5|145102.5|145212.9|145122.9|145117|145027|728
1648638900000|2022-03-30 11:15:00|145191.4|145101.4|145169.9|145079.9|145226.2|145136.2|145161.7|145071.7|708
1648639200000|2022-03-30 11:20:00|145169.6|145079.6|145083.9|144993.9|145177.1|145087.1|145081.8|144991.8|772
1648639500000|2022-03-30 11:25:00|145084.5|144994.5|145022.4|144932.4|145121.5|145031.5|144999.1|144909.1|743
1648639800000|2022-03-30 11:30:00|145022|144932|145082.4|144992.4|145096|145006|145008.5|144918.5|530
1648640100000|2022-03-30 11:35:00|145076.4|144986.4|145002|144912|145109.1|145019.1|144922.7|144832.7|778
1648640400000|2022-03-30 11:40:00|145026.6|144896.6|145011.4|144921.4|145050.9|144960.9|144925.5|144835.5|852
1648640700000|2022-03-30 11:45:00|145011.1|144921.1|144986|144896|145072.1|144982.1|144976.3|144872.8|766
1648641000000|2022-03-30 11:50:00|144986.4|144896.4|145028.1|144938.1|145071.8|144981.8|144981.2|144889|779
1648641300000|2022-03-30 11:55:00|145030.6|144940.6|144960.8|144870.8|145049.5|144959.5|144932.9|144835.2|907
1648641600000|2022-03-30 12:00:00|144959.2|144869.2|144956.3|144866.3|145037.5|144947.1|144925|144835|896
1648641900000|2022-03-30 12:05:00|144943.5|144853.5|144909.9|144819.9|144954.9|144864.9|144837.4|144747.4|786
1648642200000|2022-03-30 12:10:00|144911.2|144821.2|145030.4|144900.4|145078.8|144915.9|144821.3|144731.3|906
1648642500000|2022-03-30 12:15:00|145031.1|144901.1|144952.9|144862.9|145130.5|145025.6|144952.2|144862.2|964
1648642800000|2022-03-30 12:20:00|144933.3|144843.3|144985.9|144895.9|145043.3|144953.3|144915.9|144825.9|1033
1648643100000|2022-03-30 12:25:00|144984.4|144894.4|144986.4|144856.4|145003.4|144910.5|144913.2|144817.3|830
1648643400000|2022-03-30 12:30:00|144984.6|144854.6|144918.3|144828.3|145014.7|144890.9|144833.9|144743.9|991
1648643700000|2022-03-30 12:35:00|144919.4|144829.4|144821.8|144731.8|144929.9|144839.9|144780.8|144690.8|898
1648644000000|2022-03-30 12:40:00|144819.7|144729.7|144811.4|144721.4|144866.8|144776.8|144767.3|144677.3|915
1648644300000|2022-03-30 12:45:00|144799.6|144709.6|144887.5|144797.5|144913.4|144823.4|144785.4|144695.4|924
1648644600000|2022-03-30 12:50:00|144888.6|144798.6|144801.9|144711.9|144888.8|144798.8|144775.4|144685.4|806
1648644900000|2022-03-30 12:55:00|144799|144709|144795.7|144705.7|144839.4|144749.4|144766.8|144676.8|917
1648645200000|2022-03-30 13:00:00|144793.5|144703.5|144717.2|144627.2|144823.3|144733.3|144711.1|144621.1|769
1648645500000|2022-03-30 13:05:00|144717.5|144627.5|144712.8|144622.8|144719.3|144629.3|144656.1|144566.1|709
1648645800000|2022-03-30 13:10:00|144713.3|144623.3|144831|144741|144886.4|144796.4|144660|144570|881
1648646100000|2022-03-30 13:15:00|144832.2|144742.2|144817.5|144727.5|144845.3|144755.3|144805.2|144715.2|573
1648646400000|2022-03-30 13:20:00|144817.4|144727.4|144761.3|144671.3|144819.3|144729.3|144723.3|144633.3|857
1648646700000|2022-03-30 13:25:00|144761.9|144671.9|144791.7|144701.7|144799.8|144709.8|144753|144663|728
1648647000000|2022-03-30 13:30:00|144791.1|144701.1|144777.1|144687.1|144798.4|144708.4|144742.4|144652.4|650
1648647300000|2022-03-30 13:35:00|144776.4|144686.4|144751.3|144661.3|144823|144733|144746.1|144656.1|819
1648647600000|2022-03-30 13:40:00|144752.1|144662.1|144691.3|144601.3|144752.3|144662.3|144593.9|144503.9|845
1648647900000|2022-03-30 13:45:00|144693.5|144603.5|144782.7|144692.7|144826.7|144736.7|144677.6|144587.6|764
1648648200000|2022-03-30 13:50:00|144786.8|144696.8|144833.6|144743.6|144837.6|144747.6|144777|144687|663
1648648500000|2022-03-30 13:55:00|144834.3|144744.3|144685|144595|144884|144794|144596.2|144506.2|839
1648648800000|2022-03-30 14:00:00|144685.3|144595.3|144581.6|144491.6|144705.1|144601.2|144416.9|144326.9|970
1648649100000|2022-03-30 14:05:00|144576.9|144486.9|144611.6|144521.6|144633.9|144543.9|144545.2|144434.5|722
1648649400000|2022-03-30 14:10:00|144613.6|144523.6|144656|144526|144687.4|144597.4|144584.6|144493.6|715
1648649700000|2022-03-30 14:15:00|144655.2|144525.2|144614.3|144524.3|144677.4|144567.3|144556.6|144466.6|799
1648650000000|2022-03-30 14:20:00|144617.3|144527.3|144580.9|144490.9|144625.4|144535.2|144544.9|144454.9|786
1648650300000|2022-03-30 14:25:00|144580.6|144490.6|144599.4|144509.4|144647.7|144545.4|144575.9|144485.9|773
1648650600000|2022-03-30 14:30:00|144599.1|144509.1|144474.9|144384.9|144623.2|144532.9|144472.3|144382.3|820
1648650900000|2022-03-30 14:35:00|144477|144387|144507.5|144417.5|144548.5|144458.5|144442.5|144352.5|1046
1648651200000|2022-03-30 14:40:00|144507.6|144417.6|144570.2|144480.2|144607.7|144517.7|144490.3|144400.3|738
1648651500000|2022-03-30 14:45:00|144570|144480|144449.3|144359.3|144585|144495|144412.7|144322.7|878
1648651800000|2022-03-30 14:50:00|144449.4|144359.4|144522.1|144432.1|144523.2|144433.2|144414.3|144324.3|992
1648652100000|2022-03-30 14:55:00|144521.8|144431.8|144574.7|144484.7|144627.1|144537.1|144501.5|144411.5|1023
1648652400000|2022-03-30 15:00:00|144574|144484|144551|144461|144600.6|144510.6|144498.9|144408.9|884
1648652700000|2022-03-30 15:05:00|144550.8|144460.8|144633.3|144543.3|144644|144554|144548.3|144458.3|897
1648653000000|2022-03-30 15:10:00|144631.8|144541.8|144779.8|144689.8|144816.2|144713.4|144619.8|144529.8|755
1648653300000|2022-03-30 15:15:00|144780.8|144690.8|144824.8|144734.8|144854.1|144744.1|144780.3|144690.3|749
1648653600000|2022-03-30 15:20:00|144824.7|144734.7|144862.8|144772.8|144937.5|144828|144806.8|144699.5|928
1648653900000|2022-03-30 15:25:00|144862.7|144772.7|144862.4|144772.4|144902.5|144812.5|144847.1|144737.1|861
1648654200000|2022-03-30 15:30:00|144857|144767|144860.1|144770.1|144924.8|144834.8|144833.7|144743.7|676
1648654500000|2022-03-30 15:35:00|144855.7|144765.7|144859|144769|144873.7|144783.7|144831.9|144741.9|773
1648654800000|2022-03-30 15:40:00|144860|144770|144862.4|144772.4|144868.3|144778.3|144852.5|144762.5|508
1648655100000|2022-03-30 15:45:00|144861.9|144771.9|144868.8|144778.8|144881.4|144791.4|144855.6|144765.6|480
1648655400000|2022-03-30 15:50:00|144868.1|144778.1|144909.7|144819.7|144926.2|144836.2|144857.7|144767.7|553
1648655700000|2022-03-30 15:55:00|144912.4|144822.4|144876.3|144786.3|144979.7|144889.7|144869.6|144779.6|723
1648656000000|2022-03-30 16:00:00|144876.9|144786.9|144976.4|144886.4|144984.9|144894.9|144823.9|144733.9|683
1648656300000|2022-03-30 16:05:00|144975.7|144885.7|144943.7|144853.7|144977.9|144887.9|144928.9|144838.9|671
1648656600000|2022-03-30 16:10:00|144949|144859|145001.6|144911.6|145048.3|144958.3|144944.1|144836.1|724
1648656900000|2022-03-30 16:15:00|145000.9|144910.9|145030.2|144940.2|145057.8|144967.8|144982.4|144892.4|764
1648657200000|2022-03-30 16:20:00|145020.6|144930.6|144873.2|144783.2|145184.3|145094.3|144861.1|144770.7|943
1648657500000|2022-03-30 16:25:00|144873.1|144783.1|144873.6|144783.6|144902.4|144812.4|144807|144717|770
1648657800000|2022-03-30 16:30:00|144873.8|144783.8|144936.2|144846.2|144940.4|144850.4|144855.1|144765.1|630
1648658100000|2022-03-30 16:35:00|144935.8|144845.8|144965|144875|144996.3|144906.3|144928.9|144838.9|582
1648658400000|2022-03-30 16:40:00|144964.8|144874.8|144950.8|144860.8|144985|144895|144911.4|144821.4|646
1648658700000|2022-03-30 16:45:00|144948.9|144858.9|144860.5|144770.5|144951.8|144861.8|144828.5|144738.5|654
1648659000000|2022-03-30 16:50:00|144862.5|144772.5|144796.1|144706.1|144871.8|144781.8|144782.1|144679|705
1648659300000|2022-03-30 16:55:00|144796.4|144706.4|144938.3|144848.3|144968|144854.1|144787.7|144674.8|602
1648659600000|2022-03-30 17:00:00|144942.9|144852.9|144935.1|144845.1|145010.7|144920.7|144925.2|144832.1|752
1648659900000|2022-03-30 17:05:00|144935.2|144845.2|144993.4|144903.4|145001.9|144911.9|144915.7|144825.7|767
1648660200000|2022-03-30 17:10:00|144993.6|144903.6|144982.9|144892.9|145019.5|144929.5|144973.5|144883.5|598
1648660500000|2022-03-30 17:15:00|144983|144893|145005.9|144915.9|145012.1|144922.1|144939.5|144849.5|555
1648660800000|2022-03-30 17:20:00|145005.8|144915.8|144995.9|144905.9|145081.1|144972.3|144989|144899|680
1648661100000|2022-03-30 17:25:00|144997.2|144907.2|144993.8|144903.8|145008.4|144918.4|144953.2|144863.2|712
1648661400000|2022-03-30 17:30:00|144995.6|144905.6|145014.6|144924.6|145016.2|144926.2|144991.5|144901.5|777
1648661700000|2022-03-30 17:35:00|145015.4|144925.4|144981.3|144891.3|145031.5|144941.5|144962.6|144872.6|592
1648662000000|2022-03-30 17:40:00|144981.5|144891.5|144953.1|144863.1|144993.8|144903.8|144951.9|144861.9|480
1648662300000|2022-03-30 17:45:00|144952.9|144862.9|144948.3|144858.3|144958.2|144868.2|144938.2|144848.2|557
1648662600000|2022-03-30 17:50:00|144948.1|144858.1|144939.7|144849.7|144956.8|144866.8|144938|144848|511
1648662900000|2022-03-30 17:55:00|144938.4|144848.4|144945.8|144855.8|144950.9|144860.9|144934.6|144844.6|614
1648663200000|2022-03-30 18:00:00|144945.7|144855.7|144852.5|144762.5|144965.4|144862.8|144816.3|144707.9|788
1648663500000|2022-03-30 18:05:00|144851|144761|144823.1|144733.1|144904.2|144796.5|144812.4|144700.9|732
1648663800000|2022-03-30 18:10:00|144822.7|144732.7|144892.5|144802.5|144895.7|144804.5|144821.2|144721.7|805
1648664100000|2022-03-30 18:15:00|144892.1|144802.1|144818.9|144728.9|144898.9|144808.9|144812|144722|520
1648664400000|2022-03-30 18:20:00|144817.7|144727.7|144847.8|144757.8|144881.8|144770|144808.3|144718.3|599
1648664700000|2022-03-30 18:25:00|144848.3|144758.3|144853.7|144763.7|144876|144786|144846.4|144756.4|413
1648665000000|2022-03-30 18:30:00|144853.4|144763.4|144795.7|144705.7|144865.3|144775.3|144783.3|144679.3|635
1648665300000|2022-03-30 18:35:00|144795.4|144705.4|144819.5|144729.5|144834.8|144731.1|144793|144701.8|407
1648665600000|2022-03-30 18:40:00|144819.6|144729.6|144835.6|144705.6|144854.2|144743.2|144808.4|144702.8|557
1648665900000|2022-03-30 18:45:00|144835.9|144705.9|144823.8|144733.8|144847.9|144740.1|144804|144704.8|625
1648666200000|2022-03-30 18:50:00|144828.3|144738.3|144823.3|144733.3|144852.9|144750.3|144793.2|144695.9|600
1648666500000|2022-03-30 18:55:00|144824.1|144734.1|144936.4|144806.4|144940.7|144831.2|144773.6|144664.3|751
1648666800000|2022-03-30 19:00:00|144936.6|144806.6|144907.7|144777.7|144936.6|144806.6|144864.9|144754.2|700
1648667100000|2022-03-30 19:05:00|144907.8|144777.8|144890.2|144760.2|144931.8|144824|144868.4|144757.1|656
1648667400000|2022-03-30 19:10:00|144890.6|144760.6|144839.9|144709.9|144901.7|144791|144823.2|144707.4|723
1648667700000|2022-03-30 19:15:00|144840|144710|144852|144722|144864.8|144751.2|144818|144706|595
1648668000000|2022-03-30 19:20:00|144851.7|144721.7|144852|144722|144862.5|144752.5|144833.9|144720.3|529
1648668300000|2022-03-30 19:25:00|144852.9|144722.9|144922.4|144832.4|144922.7|144832.7|144834.8|144722.3|697
1648668600000|2022-03-30 19:30:00|144923|144833|144911.3|144821.3|144929.2|144835.9|144897.4|144797.3|546
1648668900000|2022-03-30 19:35:00|144911.4|144821.4|144904.3|144814.3|144936.9|144834.8|144894.4|144804.4|497
1648669200000|2022-03-30 19:40:00|144904.5|144814.5|144890.1|144800.1|144911.5|144817.3|144882.6|144780.5|526
1648669500000|2022-03-30 19:45:00|144890.4|144800.4|144805.5|144715.5|144892.6|144802.6|144781.8|144672.5|745
1648669800000|2022-03-30 19:50:00|144813|144723|144900.9|144770.9|144902.3|144781|144812|144722|826
1648670100000|2022-03-30 19:55:00|144900.4|144770.4|144771.3|144681.3|144900.4|144789.8|144767.5|144662.2|829
1648670400000|2022-03-30 20:00:00|144794|144664|144862.9|144732.9|144880.5|144780.5|144775.6|144655|708
1648670700000|2022-03-30 20:05:00|144862.4|144732.4|144844.6|144754.6|144872.8|144765.9|144840.9|144729.5|319
1648671000000|2022-03-30 20:10:00|144843.3|144753.3|144816.6|144686.6|144871|144763.6|144816.4|144686.4|289
1648671300000|2022-03-30 20:15:00|144799.7|144709.7|144843.8|144713.8|144843.8|144715.4|144785.2|144672.5|504
1648671600000|2022-03-30 20:20:00|144842.4|144712.4|144831.8|144701.8|144848.6|144738.4|144819|144696.6|441
1648671900000|2022-03-30 20:25:00|144831.5|144701.5|144840.3|144710.3|144840.8|144729.4|144799.4|144686.5|519
1648672200000|2022-03-30 20:30:00|144838.9|144708.9|144844.8|144714.8|144850.2|144744.3|144825|144704.4|185
1648672500000|2022-03-30 20:35:00|144845.3|144715.3|144830.6|144700.6|144859.1|144743.7|144820.4|144690.4|150
1648672800000|2022-03-30 20:40:00|144832.1|144702.1|144829.5|144699.5|144832.1|144727|144798.3|144682|191
1648673100000|2022-03-30 20:45:00|144815.5|144685.5|144781.2|144651.2|144850.5|144691.2|144761.8|144589.5|237
1648673400000|2022-03-30 20:50:00|144844.3|144591.9|144791.9|144661.9|144872.1|144685.1|144766.7|144585|172
1648673700000|2022-03-30 20:55:00|144788.6|144658.6|144805.8|144675.8|144917.3|144681.3|144782.8|144573|178
1648674000000|2022-03-30 21:00:00|144815.9|144685.9|144905|144618.5|144905|144697.2|144815.7|144618.5|28
1648674300000|2022-03-30 21:05:00|144888.2|144633.5|144887.6|144637.4|144943|144700.6|144826.2|144597.3|115
1648674600000|2022-03-30 21:10:00|144883.7|144640.2|145061.2|144719.2|145065.2|144723.2|144883.7|144594|276
1648674900000|2022-03-30 21:15:00|145044.6|144702.6|145065|144723|145075.2|144733.2|145037.1|144695.1|126
1648675200000|2022-03-30 21:20:00|145065.7|144723.7|145055.2|144713.2|145072.5|144730.5|145028.8|144686.8|94
1648675500000|2022-03-30 21:25:00|145069.8|144727.8|145056.1|144714.1|145069.8|144727.8|145039.8|144697.8|110
1648675800000|2022-03-30 21:30:00|145079.1|144737.1|145047.6|144705.6|145088.8|144746.8|145021.2|144679.2|309
1648676100000|2022-03-30 21:35:00|145043|144701|145043.1|144701.1|145077.9|144735.9|145022.5|144680.5|106
1648676400000|2022-03-30 21:40:00|145054.9|144712.9|145057.1|144715.1|145074.4|144732.4|145013.4|144671.4|111
1648676700000|2022-03-30 21:45:00|145065.6|144723.6|145065.7|144723.7|145096.3|144800|144989.9|144647.9|157
1648677000000|2022-03-30 21:50:00|145066.7|144724.7|145073.9|144731.9|145093.6|144769.9|145056.8|144714.8|128
1648677300000|2022-03-30 21:55:00|145071.6|144729.6|145079.4|144737.4|145102.7|144760.7|145007.2|144665.2|119
1648677600000|2022-03-30 22:00:00|145065.6|144723.6|145067|144725|145110.8|144768.8|145048.5|144706.5|595
1648677900000|2022-03-30 22:05:00|145075.2|144733.2|145047.8|144705.8|145076.7|144734.7|145044|144702|202
1648678200000|2022-03-30 22:10:00|145040.1|144698.1|145071.4|144729.4|145072.2|144730.2|145030.4|144688.4|134
1648678500000|2022-03-30 22:15:00|145041.2|144699.2|145056.6|144714.6|145078.5|144736.5|145025.7|144683.7|120
1648678800000|2022-03-30 22:20:00|145071.4|144729.4|145059.3|144717.3|145077.9|144735.9|145034.4|144692.4|119
1648679100000|2022-03-30 22:25:00|145058.6|144716.6|145069.4|144727.4|145083.1|144741.1|145034.3|144692.3|86
1648679400000|2022-03-30 22:30:00|145034.5|144692.5|145081.9|144739.9|145112.4|144770.4|145034.5|144692.5|117
1648679700000|2022-03-30 22:35:00|145056.5|144714.5|145055.4|144713.4|145085.5|144743.5|145030.6|144688.6|108
1648680000000|2022-03-30 22:40:00|145058.1|144716.1|145069.2|144727.2|145085.7|144743.7|145038.1|144696.1|146
1648680300000|2022-03-30 22:45:00|145069.6|144727.6|145041.7|144699.7|145089.5|144747.5|145020.7|144678.7|117
1648680600000|2022-03-30 22:50:00|145049|144707|145046.4|144704.4|145072|144730|145021|144679|109
1648680900000|2022-03-30 22:55:00|145054.5|144712.5|145070.8|144728.8|145084.5|144742.5|145032.5|144690.5|141
1648681200000|2022-03-30 23:00:00|145071.4|144729.4|145034.4|144692.4|145090.9|144754.6|145024.1|144682.1|216
1648681500000|2022-03-30 23:05:00|145079.7|144737.7|145070|144728|145089.1|144747.1|145029.4|144687.4|241
1648681800000|2022-03-30 23:10:00|145070.3|144728.3|145084|144742|145100.6|144758.6|145013.4|144671.4|221
1648682100000|2022-03-30 23:15:00|145080.1|144738.1|145064.4|144722.4|145086.8|144744.8|145025.1|144683.1|199
1648682400000|2022-03-30 23:20:00|145037|144695|145050.5|144708.5|145092.1|144750.1|145024.1|144682.1|382
1648682700000|2022-03-30 23:25:00|145053.7|144711.7|145063.3|144721.3|145087.8|144745.8|145020.1|144678.1|219
1648683000000|2022-03-30 23:30:00|145049|144707|145052.4|144710.4|145093.7|144799|144999.8|144657.8|287
1648683300000|2022-03-30 23:35:00|145057.7|144715.7|145082.1|144740.1|145149.2|144807.2|145050.8|144708.8|245
1648683600000|2022-03-30 23:40:00|145087.1|144745.1|145093.4|144751.4|145164.2|144833|145049.7|144707.7|241
1648683900000|2022-03-30 23:45:00|145107.4|144765.4|145071.6|144729.6|145118.8|144799|145046.2|144704.2|211
1648684200000|2022-03-30 23:50:00|145075.4|144733.4|145103.9|144788|145109.5|144800|145049|144707|222
1648684500000|2022-03-30 23:55:00|145100.3|144789|145067.6|144725.6|145142.3|144800.3|145046.4|144704.4|189
1648684800000|2022-03-31 00:00:00|145076.5|144734.5|145093.5|144751.5|145152.1|144810.1|145076.5|144734.5|295
1648685100000|2022-03-31 00:05:00|145092.7|144750.7|145091.5|144749.5|145160|144818|145065.3|144723.3|265
1648685400000|2022-03-31 00:10:00|145098.9|144756.9|145061.3|144719.3|145131.1|144806|145044.7|144702.7|571
1648685700000|2022-03-31 00:15:00|145064.3|144722.3|145078.1|144736.1|145082|144740|145053.3|144711.3|537
1648686000000|2022-03-31 00:20:00|145087.3|144745.3|145126.1|144784.1|145142|144800|145046.3|144704.3|592
1648686300000|2022-03-31 00:25:00|145133.5|144791.5|145124.1|144782.1|145159.6|144817.6|145098.4|144756.4|965
1648686600000|2022-03-31 00:30:00|145119.1|144777.1|145116.7|144774.7|145139.7|144797.7|145071.7|144729.7|1005
1648686900000|2022-03-31 00:35:00|145114|144772|145111.9|144769.9|145132.4|144790.4|145056.1|144714.1|829
1648687200000|2022-03-31 00:40:00|145103.5|144761.5|145059.3|144717.3|145122.4|144811|145044.6|144702.6|572
1648687500000|2022-03-31 00:45:00|145060.2|144718.2|145033|144691|145112.2|144770.2|144957.4|144615.4|371
1648687800000|2022-03-31 00:50:00|145056.6|144714.6|145043.3|144701.3|145090.9|144748.9|144959.7|144617.7|273
1648688100000|2022-03-31 00:55:00|145046.6|144704.6|145040.9|144714.1|145091.4|144750|144988|144666.1|213
1648688400000|2022-03-31 01:00:00|145069.1|144727.1|144979.1|144651|145084.6|144776.1|144944|144635.5|673
1648688700000|2022-03-31 01:05:00|144978.5|144650.9|144897.2|144767.2|145039.3|144841.7|144822.4|144643.3|721
1648689000000|2022-03-31 01:10:00|144900.9|144770.9|144931.5|144729.2|144995.6|144795.3|144863.5|144697.7|556
1648689300000|2022-03-31 01:15:00|144893.1|144763.1|144910.8|144780.8|144988.3|144802.6|144874.3|144698.4|532
1648689600000|2022-03-31 01:20:00|144911|144781|144946.8|144720.3|144983.1|144804|144861.4|144684.6|440
1648689900000|2022-03-31 01:25:00|144954.4|144715.6|144952.2|144727.7|144982.2|144783.2|144856.4|144697.9|321
1648690200000|2022-03-31 01:30:00|144953.3|144732.6|144979.4|144724.9|144993.3|144793.4|144900.7|144704.5|274
1648690500000|2022-03-31 01:35:00|144982.5|144722.6|144987|144758.7|145009.7|144798.7|144916.3|144701.8|323
1648690800000|2022-03-31 01:40:00|144995|144748|144971.2|144760.2|145023.1|144804.2|144922.5|144701.7|489
1648691100000|2022-03-31 01:45:00|144971.5|144762.1|145033.9|144770|145054.2|144802.1|144909.3|144700.7|646
1648691400000|2022-03-31 01:50:00|145023.2|144775|145006.3|144785.9|145042.6|144863.8|144954.5|144761.1|597
1648691700000|2022-03-31 01:55:00|145006.2|144786|145019.4|144811.4|145041.7|144855.3|144959.7|144764.9|337
1648692000000|2022-03-31 02:00:00|145019.6|144810.2|145055.8|144783.8|145071.8|144876.1|144971.9|144781|315
1648692300000|2022-03-31 02:05:00|145059.7|144786.5|144962.6|144689.6|145070.6|144878.8|144894|144630.6|330
1648692600000|2022-03-31 02:10:00|144960.9|144688.6|144945|144698.5|145004|144780.6|144910.6|144648.2|709
1648692900000|2022-03-31 02:15:00|144937.6|144730.4|144879.1|144749.1|144998.4|144788.9|144869.3|144670|456
1648693200000|2022-03-31 02:20:00|144880.4|144750.4|144892.7|144762.7|144925.5|144766.5|144874.2|144711|936
1648693500000|2022-03-31 02:25:00|144887.9|144757.9|144893.5|144763.5|144921|144766.9|144868.6|144716.7|1086
1648693800000|2022-03-31 02:30:00|144881.8|144751.8|144934.6|144804.6|144982.8|144819.4|144881.8|144751.8|901
1648694100000|2022-03-31 02:35:00|144934.4|144804.4|144943|144813|144968.7|144822.5|144921.4|144761.9|867
1648694400000|2022-03-31 02:40:00|144943.5|144813.5|144951.5|144821.5|144981.5|144851.5|144939.5|144809.5|840
1648694700000|2022-03-31 02:45:00|144956.6|144826.6|144962.6|144832.6|144967.8|144837.8|144942.3|144812.3|800
1648695000000|2022-03-31 02:50:00|144961.5|144831.5|144958.9|144828.9|144971.7|144841.7|144951.6|144821.6|810
1648695300000|2022-03-31 02:55:00|144960.2|144830.2|145061.8|144931.8|145089.6|144948.6|144954.4|144824.4|904
1648695600000|2022-03-31 03:00:00|145061.4|144931.4|145097.8|144967.8|145130.3|144977.3|145052.1|144922.1|837
1648695900000|2022-03-31 03:05:00|145097.4|144967.4|145102.8|144972.8|145139.6|144980|145090.2|144914|713
1648696200000|2022-03-31 03:10:00|145104.2|144974.2|145104.9|144974.9|145118.2|144988.2|145094.6|144964.6|733
1648696500000|2022-03-31 03:15:00|145103.9|144973.9|145105.1|144975.1|145118.5|144988.5|145092.4|144962.4|626
1648696800000|2022-03-31 03:20:00|145106.9|144976.9|145143.6|145013.6|145154.2|145024.2|145093.5|144963.5|718
1648697100000|2022-03-31 03:25:00|145144.4|145014.4|145137.1|145007.1|145155.3|145025.3|145124.5|144994.5|623
1648697400000|2022-03-31 03:30:00|145145.7|145015.7|145256.5|145126.5|145270.2|145140.2|145127.1|144997.1|777
1648697700000|2022-03-31 03:35:00|145260.2|145130.2|145315.5|145185.5|145338.4|145208.4|145246.2|145116.2|778
1648698000000|2022-03-31 03:40:00|145316.2|145186.2|145307.6|145177.6|145331.7|145201.7|145305.1|145175.1|859
1648698300000|2022-03-31 03:45:00|145311.3|145181.3|145327.6|145197.6|145333.1|145203.1|145304.8|145174.8|824
1648698600000|2022-03-31 03:50:00|145329.1|145199.1|145299.4|145169.4|145329.3|145199.3|145281.4|145151.4|849
1648698900000|2022-03-31 03:55:00|145301.3|145171.3|145327.8|145197.8|145346.9|145216.9|145293.6|145163.6|837
1648699200000|2022-03-31 04:00:00|145323.8|145193.8|145295.9|145165.9|145352.3|145222.3|145282.9|145152.9|816
1648699500000|2022-03-31 04:05:00|145294.4|145164.4|145298.7|145168.7|145300.2|145170.2|145279.9|145149.9|724
1648699800000|2022-03-31 04:10:00|145299.4|145169.4|145303.7|145173.7|145317.4|145187.4|145271.2|145141.2|811
1648700100000|2022-03-31 04:15:00|145304|145174|145295.5|145165.5|145305.1|145175.1|145284.7|145154.7|643
1648700400000|2022-03-31 04:20:00|145297.1|145167.1|145295.2|145165.2|145307.2|145177.2|145281.4|145151.4|610
1648700700000|2022-03-31 04:25:00|145295.1|145165.1|145325.3|145195.3|145345.5|145215.5|145283.8|145153.8|627
1648701000000|2022-03-31 04:30:00|145330.7|145200.7|145312.4|145182.4|145352.4|145222.4|145288.3|145158.3|634
1648701300000|2022-03-31 04:35:00|145310.7|145180.7|145346.6|145216.6|145355.9|145225.9|145303.7|145127.4|709
1648701600000|2022-03-31 04:40:00|145348.9|145218.9|145339.4|145209.4|145367.7|145237.7|145318.9|145188.9|695
1648701900000|2022-03-31 04:45:00|145339.3|145209.3|145323.4|145193.4|145350.8|145220.8|145318|145188|714
1648702200000|2022-03-31 04:50:00|145325.3|145195.3|145334.4|145204.4|145347|145217|145324.6|145194.6|516
1648702500000|2022-03-31 04:55:00|145335.1|145205.1|145335.9|145205.9|145341.5|145211.5|145317.7|145187.7|607
1648702800000|2022-03-31 05:00:00|145332.7|145202.7|145280.5|145150.5|145336.8|145206.8|145272.7|145142.7|556
1648703100000|2022-03-31 05:05:00|145280.9|145150.9|145269.5|145139.5|145283.4|145153.4|145262|145132|981
1648703400000|2022-03-31 05:10:00|145273.6|145143.6|145203.2|145073.2|145284.6|145154.6|145197.2|145067.2|961
1648703700000|2022-03-31 05:15:00|145202.7|145072.7|145180.4|145050.4|145205.9|145075.9|145174.4|145044.4|638
1648704000000|2022-03-31 05:20:00|145179.1|145049.1|145181.1|145051.1|145185.8|145055.8|145169.9|145039.9|599
1648704300000|2022-03-31 05:25:00|145181.3|145051.3|145280.9|145150.9|145291.3|145161.3|145177.8|145047.8|903
1648704600000|2022-03-31 05:30:00|145279.3|145149.3|145222.3|145092.3|145284|145154|145203.7|145073.7|903
1648704900000|2022-03-31 05:35:00|145223|145093|145218.6|145088.6|145230.9|145100.9|145203|145073|676
1648705200000|2022-03-31 05:40:00|145216.8|145086.8|145210.8|145080.8|145224.3|145094.3|145197.8|145067.8|557
1648705500000|2022-03-31 05:45:00|145208.5|145078.5|145221.7|145091.7|145230.4|145100.4|145198.6|145068.6|777
1648705800000|2022-03-31 05:50:00|145221.5|145091.5|145216.7|145086.7|145231.7|145101.7|145204.1|145074.1|725
1648706100000|2022-03-31 05:55:00|145218.9|145088.9|145226.4|145096.4|145235.6|145105.6|145201.6|145071.6|757
1648706400000|2022-03-31 06:00:00|145223.2|145093.2|145058.7|144928.7|145229.7|145112.5|145054|144924|843
1648706700000|2022-03-31 06:05:00|145058.4|144928.4|144940.7|144810.7|145069.7|144939.7|144913.3|144788.8|919
1648707000000|2022-03-31 06:10:00|144940|144810|145018.8|144888.8|145051.2|144934.8|144867.5|144743.6|895
1648707300000|2022-03-31 06:15:00|145020.2|144890.2|145190.7|145060.7|145207.6|145093|144978|144868|643
1648707600000|2022-03-31 06:20:00|145189.4|145059.4|145174.6|145084.6|145202.5|145089.9|145159.4|145036.4|596
1648707900000|2022-03-31 06:25:00|145175.1|145085.1|145191.1|145061.1|145200.9|145092|145142.9|145012.9|754
1648708200000|2022-03-31 06:30:00|145185.9|145055.9|145149.3|145019.3|145185.9|145055.9|145095.4|144965.4|672
1648708500000|2022-03-31 06:35:00|145149.9|145019.9|145174.8|145044.8|145217.8|145087.8|145129.6|144999.6|745
1648708800000|2022-03-31 06:40:00|145175.4|145045.4|145081.1|144951.1|145176.2|145046.2|145048.7|144918.7|866
1648709100000|2022-03-31 06:45:00|145083.9|144953.9|144913.1|144783.1|145091.1|144961.1|144831.3|144701.3|987
1648709400000|2022-03-31 06:50:00|144913.4|144783.4|144847.9|144757.9|144913.4|144798.2|144836.5|144706.5|982
1648709700000|2022-03-31 06:55:00|144847.5|144757.5|144854.1|144764.1|144889.7|144799.7|144836.7|144727.5|956
1648710000000|2022-03-31 07:00:00|144852.3|144762.3|144660.4|144530.4|144859.9|144769.9|144537.3|144420|1098
1648710300000|2022-03-31 07:05:00|144661.3|144531.3|144468.8|144338.8|144693|144588|144468.8|144338.8|985
1648710600000|2022-03-31 07:10:00|144470|144340|144272.3|144142.3|144494.6|144364.6|144253.6|144142.3|931
1648710900000|2022-03-31 07:15:00|144237.5|144147.5|144201.3|144111.3|144287.9|144157.9|144069.9|143955.4|1059
1648711200000|2022-03-31 07:20:00|144200.5|144110.5|144270.4|144180.4|144339.6|144249.6|144175.4|144085.4|988
1648711500000|2022-03-31 07:25:00|144270|144180|144215|144125|144275.2|144185.2|144164.7|144073.1|929
1648711800000|2022-03-31 07:30:00|144214.9|144124.9|144383.1|144293.1|144469.5|144364.4|144212.3|144106.8|912
1648712100000|2022-03-31 07:35:00|144401.7|144271.7|144373.3|144283.3|144402.9|144305|144312.7|144207.5|775
1648712400000|2022-03-31 07:40:00|144372.5|144282.5|144308.2|144218.2|144401.1|144292.1|144305.7|144215.7|687
1648712700000|2022-03-31 07:45:00|144306|144216|144212.5|144122.5|144322.5|144232.5|144180.7|144090.7|880
1648713000000|2022-03-31 07:50:00|144230.2|144100.2|144296.7|144166.7|144356.6|144236.4|144219.4|144097.4|978
1648713300000|2022-03-31 07:55:00|144296.6|144166.6|144409.5|144319.5|144432|144320.7|144263.9|144135.1|957
1648713600000|2022-03-31 08:00:00|144407.7|144317.7|144543.1|144453.1|144575.7|144485.7|144385.1|144285.6|959
1648713900000|2022-03-31 08:05:00|144541.3|144451.3|144457.8|144367.8|144589.6|144499.6|144425.8|144323.3|846
1648714200000|2022-03-31 08:10:00|144427.8|144337.8|144490.6|144400.6|144491.3|144401.3|144383|144293|632
1648714500000|2022-03-31 08:15:00|144490.2|144400.2|144628.7|144538.7|144639.8|144549.8|144489.3|144399.3|855
1648714800000|2022-03-31 08:20:00|144626.7|144536.7|144601.6|144511.6|144630.6|144540.6|144566.8|144476.8|944
1648715100000|2022-03-31 08:25:00|144602.1|144512.1|144752|144662|144778.6|144678.5|144587.4|144497.4|874
1648715400000|2022-03-31 08:30:00|144752.2|144662.2|144875.5|144785.5|144886.7|144796.7|144746.5|144656.5|744
1648715700000|2022-03-31 08:35:00|144873.6|144783.6|144944.1|144854.1|144955.6|144865.6|144850.9|144745.5|904
1648716000000|2022-03-31 08:40:00|144944.8|144854.8|144916.3|144826.3|144980.9|144890.1|144877.7|144787.7|849
1648716300000|2022-03-31 08:45:00|144916|144826|144906.9|144816.9|144975.3|144885.3|144861.5|144771.5|713
1648716600000|2022-03-31 08:50:00|144907.2|144817.2|144878.6|144788.6|144928.2|144838.2|144878.6|144777.5|757
1648716900000|2022-03-31 08:55:00|144876.5|144786.5|144873.7|144783.7|144900|144802.8|144725.5|144635.5|941
1648717200000|2022-03-31 09:00:00|144872.6|144782.6|144778.1|144688.1|144895|144805|144777.1|144681.9|987
1648717500000|2022-03-31 09:05:00|144777|144687|145105.4|144975.4|145115.8|145020.5|144776.2|144686.2|879
1648717800000|2022-03-31 09:10:00|145105.2|144975.2|145163.1|145073.1|145173.2|145083.2|145036.5|144946.5|734
1648718100000|2022-03-31 09:15:00|145163.7|145073.7|145057.5|144967.5|145219.4|145129.4|145056.2|144966.2|758
1648718400000|2022-03-31 09:20:00|145057.8|144967.8|145018.7|144928.7|145093.3|144984|144982|144875.5|897
1648718700000|2022-03-31 09:25:00|145025.1|144935.1|145028.9|144898.9|145062.4|144969.3|144958.9|144858|766
1648719000000|2022-03-31 09:30:00|145030.2|144900.2|144950.9|144860.9|145069.8|144959.4|144896.4|144794.6|961
1648719300000|2022-03-31 09:35:00|144946.8|144856.8|144948.1|144858.1|144995.1|144884.2|144897.3|144786.2|877
1648719600000|2022-03-31 09:40:00|144948.9|144858.9|145071.6|144981.6|145072.1|144982.1|144928.3|144829.3|786
1648719900000|2022-03-31 09:45:00|145072.1|144982.1|145209.9|145119.9|145283.2|145193.2|145051.4|144961.4|737
1648720200000|2022-03-31 09:50:00|145211.4|145121.4|145184.4|145094.4|145212.7|145122.7|145063|144958.7|836
1648720500000|2022-03-31 09:55:00|145187.1|145097.1|145090|145000|145196.3|145106.3|145046.8|144956.8|762
1648720800000|2022-03-31 10:00:00|145088.6|144998.6|145012.7|144922.7|145089.7|144999.7|144941|144848.6|866
1648721100000|2022-03-31 10:05:00|145022.8|144932.8|145105.9|145015.9|145142|145049|145014.8|144910.9|869
1648721400000|2022-03-31 10:10:00|145105.2|145015.2|145205.2|145115.2|145228.4|145138.4|145090.8|144991.5|855
1648721700000|2022-03-31 10:15:00|145204.9|145114.9|145256.4|145166.4|145274.5|145184.5|145133.5|145026.2|996
1648722000000|2022-03-31 10:20:00|145256.9|145166.9|145139.8|145049.8|145293.2|145203.2|145134.1|145044.1|762
1648722300000|2022-03-31 10:25:00|145140.3|145050.3|145140.8|145050.8|145152|145062|145132.6|145042.6|582
1648722600000|2022-03-31 10:30:00|145139.9|145049.9|145287.7|145197.7|145334.9|145226|145139.5|145049.5|774
1648722900000|2022-03-31 10:35:00|145287.6|145197.6|145194.5|145104.5|145297.1|145207.1|145115.8|145011.1|877
1648723200000|2022-03-31 10:40:00|145193.4|145103.4|145284.1|145194.1|145330.2|145234.4|145157.9|145067.9|1012
1648723500000|2022-03-31 10:45:00|145283.4|145193.4|145250.5|145160.5|145333.9|145243.9|145200.2|145110.2|846
1648723800000|2022-03-31 10:50:00|145250.2|145160.2|145186.8|145096.8|145251.7|145161.7|145141|145051|978
1648724100000|2022-03-31 10:55:00|145186.6|145096.6|145180.2|145090.2|145220|145130|145108.6|145018.6|891
1648724400000|2022-03-31 11:00:00|145178.9|145088.9|145118.1|144988.1|145218.1|145111.6|145092.2|144976.3|822
1648724700000|2022-03-31 11:05:00|145118.6|144988.6|145016.6|144926.6|145119.9|145017.8|145011.3|144905.6|651
1648725000000|2022-03-31 11:10:00|145016.9|144926.9|145095.5|145005.5|145103.2|145013.2|144973.4|144877.8|720
1648725300000|2022-03-31 11:15:00|145096|145006|145090.2|145000.2|145107|145017|145084.6|144994.6|578
1648725600000|2022-03-31 11:20:00|145089.5|144999.5|145123.4|145033.4|145148.9|145058.9|145087.9|144997.9|387
1648725900000|2022-03-31 11:25:00|145124.2|145034.2|145143.1|145053.1|145179.6|145089.6|145117.4|145027.4|658
1648726200000|2022-03-31 11:30:00|145142.7|145052.7|145222.8|145132.8|145228.1|145138.1|145135.7|145045.7|878
1648726500000|2022-03-31 11:35:00|145222.1|145132.1|145352.5|145262.5|145373.9|145283.9|145206.3|145116.3|777
1648726800000|2022-03-31 11:40:00|145352.9|145262.9|145364.9|145274.9|145390.2|145289.2|145351.8|145257.1|755
1648727100000|2022-03-31 11:45:00|145365.5|145275.5|145299.6|145209.6|145456.3|145366.3|145298|145208|856
1648727400000|2022-03-31 11:50:00|145300.5|145210.5|145463.6|145373.6|145474|145384|145268.7|145178.7|905
1648727700000|2022-03-31 11:55:00|145466|145376|145744.1|145614.1|145798.5|145668.5|145466|145376|928
1648728000000|2022-03-31 12:00:00|145744.8|145614.8|145845.4|145755.4|145876.1|145764.3|145614.6|145507|767
1648728300000|2022-03-31 12:05:00|145846.7|145756.7|145805|145715|145893|145803|145731.4|145641.4|860
1648728600000|2022-03-31 12:10:00|145806.2|145716.2|145769|145639|145840.9|145745.7|145724.9|145611.3|907
1648728900000|2022-03-31 12:15:00|145769.2|145639.2|145761.7|145631.7|145822|145726.5|145737.3|145626.5|968
1648729200000|2022-03-31 12:20:00|145758.6|145628.6|145755.2|145665.2|145815.3|145725.3|145739.6|145628.3|896
1648729500000|2022-03-31 12:25:00|145755.4|145665.4|145802.6|145557.3|145802.6|145707.8|145682.6|145513.7|908
1648729800000|2022-03-31 12:30:00|145798.3|145552.8|145661.9|145571.9|145798.3|145654.8|145622.3|145474.4|991
1648730100000|2022-03-31 12:35:00|145663.7|145573.7|145593.8|145503.8|145756.4|145666.4|145593.7|145503.7|981
1648730400000|2022-03-31 12:40:00|145594.3|145504.3|145673.5|145583.5|145700|145609.6|145554.3|145464.3|858
1648730700000|2022-03-31 12:45:00|145676.1|145586.1|145834|145744|145840.1|145744|145666.1|145576.1|825
1648731000000|2022-03-31 12:50:00|145830.8|145740.8|145830.7|145740.7|145879.1|145789.1|145766.4|145665.6|929
1648731300000|2022-03-31 12:55:00|145829.7|145739.7|145833|145743|145864.6|145774.6|145770.3|145680.3|945
1648731600000|2022-03-31 13:00:00|145821.3|145731.3|145814.7|145724.7|145915|145825|145814.7|145724.7|986
1648731900000|2022-03-31 13:05:00|145815.1|145725.1|145847.6|145757.6|145872.4|145782.4|145790.8|145700.8|916
1648732200000|2022-03-31 13:10:00|145848.1|145758.1|146142|146012|146152.2|146023|145841.1|145751.1|903
1648732500000|2022-03-31 13:15:00|146144.3|146014.3|146327.5|146237.5|146476|146363|146039.7|145931.3|1100
1648732800000|2022-03-31 13:20:00|146324.1|146234.1|146300.3|146210.3|146407.2|146308.1|146278.1|146181.3|1041
1648733100000|2022-03-31 13:25:00|146301.5|146211.5|146174.9|146044.9|146537.4|146428.2|146115.2|146009.2|1015
1648733400000|2022-03-31 13:30:00|146141.7|146051.7|146026.3|145936.3|146141.7|146051.7|145946.6|145856.6|973
1648733700000|2022-03-31 13:35:00|146030.3|145940.3|145882.8|145792.8|146054.1|145948.4|145779.9|145649.9|1002
1648734000000|2022-03-31 13:40:00|145885.1|145795.1|145931.5|145801.5|146046.1|145937.9|145885.1|145787.3|1078
1648734300000|2022-03-31 13:45:00|145932.5|145802.5|145889.3|145799.3|146030.5|145940.5|145883.3|145783.8|1009
1648734600000|2022-03-31 13:50:00|145891.2|145801.2|145755.6|145665.6|145963.4|145858.1|145678.3|145568.2|1014
1648734900000|2022-03-31 13:55:00|145758.5|145668.5|145821.1|145731.1|145865.9|145767.5|145730.9|145640.9|1113
1648735200000|2022-03-31 14:00:00|145818.8|145728.8|145921.8|145831.8|145940.4|145850.4|145818.8|145728.8|1071
1648735500000|2022-03-31 14:05:00|145921.6|145831.6|146138.1|146048.1|146138.1|146048.1|145920|145830|1000
1648735800000|2022-03-31 14:10:00|146139|146049|146110.8|146020.8|146305|146195.3|146107.5|146017.5|970
1648736100000|2022-03-31 14:15:00|146110.4|146020.4|146051.3|145961.3|146216.6|146126.6|146034|145922.2|906
1648736400000|2022-03-31 14:20:00|146051.7|145961.7|146082|145992|146098.4|145994.5|145967.5|145858.3|805
1648736700000|2022-03-31 14:25:00|146097.7|146007.7|146140.5|146010.5|146188.5|146084.5|146090.2|145981.5|855
1648737000000|2022-03-31 14:30:00|146141.6|146011.6|146103.7|146013.7|146170.2|146074.6|146023.3|145933.3|905
1648737300000|2022-03-31 14:35:00|146104|146014|146105.3|146015.3|146190|146100|146067.7|145977.7|1036
1648737600000|2022-03-31 14:40:00|146104.6|146014.6|145995.8|145865.8|146138.6|146032.1|145966.1|145865.8|1026
1648737900000|2022-03-31 14:45:00|145974.9|145884.9|145919.5|145829.5|146088.5|145997|145892.2|145802.2|1019
1648738200000|2022-03-31 14:50:00|145919.2|145829.2|146051.4|145961.4|146150.4|146043.2|145901.6|145801.9|930
1648738500000|2022-03-31 14:55:00|146052.2|145962.2|146159.3|146069.3|146229.7|146139.7|145959.7|145869.7|1051
1648738800000|2022-03-31 15:00:00|146160.3|146070.3|146242.6|146112.6|146345.9|146255.9|146118.5|146011.9|1062
1648739100000|2022-03-31 15:05:00|146241.3|146111.3|146447.8|146357.8|146487.5|146369.9|146200.9|146074.6|973
1648739400000|2022-03-31 15:10:00|146451.7|146361.7|146305.3|146175.3|146458.1|146366.5|146300.5|146170.5|897
1648739700000|2022-03-31 15:15:00|146305|146175|146301.4|146171.4|146329.5|146208.3|146280.7|146156|585
1648740000000|2022-03-31 15:20:00|146301.1|146171.1|146306.5|146216.5|146401.3|146294.4|146289.7|146159.7|640
1648740300000|2022-03-31 15:25:00|146302.8|146212.8|146378.9|146248.9|146394.9|146264.9|146240.9|146141.9|1062
1648740600000|2022-03-31 15:30:00|146378.8|146248.8|146427.1|146297.1|146504.2|146374.2|146370.9|146240.9|1002
1648740900000|2022-03-31 15:35:00|146424.4|146294.4|146345.4|146215.4|146424.4|146294.4|146288.8|146158.8|935
1648741200000|2022-03-31 15:40:00|146345.7|146215.7|146334.1|146204.1|146349.1|146228.1|146255.7|146125.7|851
1648741500000|2022-03-31 15:45:00|146333.3|146203.3|146414.1|146284.1|146444.1|146314.1|146284.5|146154.5|912
1648741800000|2022-03-31 15:50:00|146413.7|146283.7|146256.4|146126.4|146421.7|146291.7|146221.3|146117.4|950
1648742100000|2022-03-31 15:55:00|146257.5|146127.5|146235.6|146145.6|146334.6|146209.5|146223.9|146123.6|841
1648742400000|2022-03-31 16:00:00|146234.8|146144.8|146263|146173|146302.3|146178.3|146225.9|146114|671
1648742700000|2022-03-31 16:05:00|146262.7|146172.7|146244.4|146154.4|146317.7|146208.2|146241.8|146122.9|718
1648743000000|2022-03-31 16:10:00|146244.2|146154.2|146257.9|146167.9|146302.7|146190.6|146234.3|146119.4|696
1648743300000|2022-03-31 16:15:00|146258.5|146168.5|146312.9|146182.9|146349.6|146232.6|146256.9|146146.3|654
1648743600000|2022-03-31 16:20:00|146312.8|146182.8|146424.2|146294.2|146424.2|146294.2|146294.1|146180.6|778
1648743900000|2022-03-31 16:25:00|146421.9|146291.9|146405.9|146315.9|146434.2|146318|146372.6|146258.7|813
1648744200000|2022-03-31 16:30:00|146406.3|146316.3|146334.6|146204.6|146426.9|146316.3|146305.1|146191.9|673
1648744500000|2022-03-31 16:35:00|146334.7|146204.7|146392.2|146262.2|146406.3|146291.8|146307.6|146196.4|764
1648744800000|2022-03-31 16:40:00|146391.3|146261.3|146325|146195|146451.1|146340.3|146316.7|146195|797
1648745100000|2022-03-31 16:45:00|146325.2|146195.2|146408.6|146278.6|146422.8|146292.8|146312.5|146194.4|892
1648745400000|2022-03-31 16:50:00|146409.4|146279.4|146420.3|146290.3|146444|146332.2|146380.3|146267.7|851
1648745700000|2022-03-31 16:55:00|146421.4|146291.4|146423.9|146293.9|146443.6|146334.6|146395.8|146275.5|753
1648746000000|2022-03-31 17:00:00|146423.1|146293.1|146271.8|146141.8|146429.6|146320.9|146246.9|146128|612
1648746300000|2022-03-31 17:05:00|146271.5|146141.5|146282.2|146152.2|146288.8|146176.2|146237.2|146123.5|468
1648746600000|2022-03-31 17:10:00|146281.8|146151.8|146339.2|146249.2|146363.8|146255.1|146238.1|146118.9|507
1648746900000|2022-03-31 17:15:00|146336.4|146246.4|146304.4|146174.4|146376.6|146259.5|146259.8|146169.8|762
1648747200000|2022-03-31 17:20:00|146303.5|146173.5|146292.6|146202.6|146314.4|146203.7|146237.7|146124.8|784
1648747500000|2022-03-31 17:25:00|146292|146202|146336.9|146206.9|146338.6|146231.5|146236|146125.1|733
1648747800000|2022-03-31 17:30:00|146333.7|146203.7|146255.9|146125.9|146343.4|146240.1|146246.2|146116.2|802
1648748100000|2022-03-31 17:35:00|146249.2|146119.2|146264.1|146134.1|146288.9|146175.9|146245.2|146118.9|738
1648748400000|2022-03-31 17:40:00|146265.8|146135.8|146269.3|146139.3|146277.7|146170.6|146249.6|146129.9|837
1648748700000|2022-03-31 17:45:00|146269.6|146139.6|146137.2|146007.2|146272|146142|146134.1|146004.1|776
1648749000000|2022-03-31 17:50:00|146136.9|146006.9|146182.4|146052.4|146197.4|146067.4|146103.3|145973.3|712
1648749300000|2022-03-31 17:55:00|146182.7|146052.7|146197.1|146067.1|146202.5|146085.7|146137.1|146027.6|803
1648749600000|2022-03-31 18:00:00|146198.3|146068.3|146295.3|146165.3|146323.9|146214.1|146194|146064|800
1648749900000|2022-03-31 18:05:00|146300.6|146170.6|146324.6|146234.6|146357.7|146244.4|146296.3|146166.3|855
1648750200000|2022-03-31 18:10:00|146326.5|146236.5|146386.8|146256.8|146398.1|146286.9|146320.7|146222.9|744
1648750500000|2022-03-31 18:15:00|146387.3|146257.3|146364.4|146234.4|146396.7|146281.7|146333.9|146226.3|847
1648750800000|2022-03-31 18:20:00|146365.1|146235.1|146341|146251|146379.8|146267.8|146336.1|146226.5|782
1648751100000|2022-03-31 18:25:00|146341.3|146251.3|146223.7|146093.7|146382.9|146265.7|146222.8|146092.8|856
1648751400000|2022-03-31 18:30:00|146224.6|146094.6|146261.8|146131.8|146283.1|146153.1|146200.2|146070.2|946
1648751700000|2022-03-31 18:35:00|146262.5|146132.5|146265.4|146135.4|146288|146175.1|146243.4|146117.3|918
1648752000000|2022-03-31 18:40:00|146266.8|146136.8|146305.7|146175.7|146314.3|146184.3|146266.3|146136.3|853
1648752300000|2022-03-31 18:45:00|146306.5|146176.5|146239.7|146109.7|146322.3|146192.3|146198.1|146068.1|877
1648752600000|2022-03-31 18:50:00|146238.8|146108.8|146187.9|146057.9|146247.7|146117.7|146159.7|146029.7|815
1648752900000|2022-03-31 18:55:00|146188.6|146058.6|146185|146055|146202.4|146090.1|146156.6|146032.4|817
1648753200000|2022-03-31 19:00:00|146188.8|146058.8|145955.3|145825.3|146188.8|146058.8|145874.8|145763.6|881
1648753500000|2022-03-31 19:05:00|145956.9|145826.9|145950|145820|146035.1|145905.1|145888.1|145773.3|655
1648753800000|2022-03-31 19:10:00|145940.4|145810.4|145905.7|145775.7|145946.7|145816.7|145903.5|145773.5|705
1648754100000|2022-03-31 19:15:00|145905.9|145775.9|145910.9|145780.9|145930.5|145800.5|145897.6|145767.6|687
1648754400000|2022-03-31 19:20:00|145911.2|145781.2|145954|145824|145987.5|145857.7|145909.4|145779.4|642
1648754700000|2022-03-31 19:25:00|145953.5|145823.5|146033.3|145903.3|146040.1|145910.1|145947.1|145817.1|795
1648755000000|2022-03-31 19:30:00|146036|145906|146111.4|145981.4|146115.6|145985.6|146028.3|145898.3|653
1648755300000|2022-03-31 19:35:00|146111.2|145981.2|146087.1|145957.1|146156.8|146026.8|146076.3|145955.9|494
1648755600000|2022-03-31 19:40:00|146088.3|145958.3|146102.8|145972.8|146121.5|146005.5|146083.3|145956|551
1648755900000|2022-03-31 19:45:00|146101.3|145971.3|146097.3|145967.3|146111.5|145994.6|146012.2|145898|515
1648756200000|2022-03-31 19:50:00|146096.6|145966.6|146096|145966|146119.6|146000.8|146032.2|145902.2|661
1648756500000|2022-03-31 19:55:00|146094.4|145964.4|146231.6|146101.6|146241.6|146126.1|146065|145959.8|799
1648756800000|2022-03-31 20:00:00|146230.9|146100.9|146161.7|146071.7|146236.9|146110|146161.7|146049.8|816
1648757100000|2022-03-31 20:05:00|146162.1|146072.1|146087|145957|146190.8|146072.1|146081|145951|706
1648757400000|2022-03-31 20:10:00|146087.2|145957.2|146032.1|145902.1|146099.4|145969.4|145990.1|145878.7|772
1648757700000|2022-03-31 20:15:00|146031.8|145901.8|146014.2|145884.2|146043.7|145923.3|145988.4|145858.4|715
1648758000000|2022-03-31 20:20:00|146014.1|145884.1|146091.5|145961.5|146093.9|145963.9|145990.6|145880|700
1648758300000|2022-03-31 20:25:00|146092.5|145962.5|146140.1|146010.1|146167.5|146037.5|146085.3|145955.3|688
1648758600000|2022-03-31 20:30:00|146145.7|146015.7|146197.9|146067.9|146214.4|146084.4|146140.3|146010.3|276
1648758900000|2022-03-31 20:35:00|146199|146069|146164.3|146034.3|146242.8|146112.8|146103.7|145973.7|427
1648759200000|2022-03-31 20:40:00|146163.4|146033.4|146159|146029|146256.3|146070.2|146113.8|145927.3|569
1648759500000|2022-03-31 20:45:00|146159.5|146029.5|146133.6|146003.6|146286.5|146080.7|146090|145885.4|538
1648759800000|2022-03-31 20:50:00|146128.7|145998.7|146178|145836.3|146219.9|146002.1|146088.6|145829.7|292
1648760100000|2022-03-31 20:55:00|146184.9|145842.9|146182.9|146052.9|146262|146052.9|146094.2|145816.1|683
1648760400000|2022-03-31 21:00:00|146275|145991.9|146319.9|145977.9|146367.4|146025.4|146146.3|145952.7|160
1648760700000|2022-03-31 21:05:00|146336.9|145994.9|146285.1|145943.1|146336.9|145994.9|146273.9|145931.9|191
1648761000000|2022-03-31 21:10:00|146293.3|145951.3|146416.1|146074.1|146416.1|146074.1|146259.7|145917.7|296
1648761300000|2022-03-31 21:15:00|146415.1|146073.1|146359.4|146017.4|146419|146077|146256.9|145914.9|100
1648761600000|2022-03-31 21:20:00|146320.1|145978.1|146271|145929|146419|146077|146271|145929|80
1648761900000|2022-03-31 21:25:00|146349.3|146007.3|146275.3|145933.3|146419|146077|146266|145924|143
1648762200000|2022-03-31 21:30:00|146274.8|145932.8|146310.8|145968.8|146335.6|145993.6|146268.7|145926.7|287
1648762500000|2022-03-31 21:35:00|146328.8|145986.8|146312.7|145970.7|146339.3|145997.3|146265.7|145923.7|124
1648762800000|2022-03-31 21:40:00|146295.8|145953.8|146312.4|145970.4|146339.5|145997.5|146270.1|145928.1|104
1648763100000|2022-03-31 21:45:00|146296.9|145954.9|146275.2|145933.2|146345|146003|146248.5|145906.5|204
1648763400000|2022-03-31 21:50:00|146268.3|145926.3|146287.6|145945.6|146325.1|145983.1|146247.3|145905.3|130
1648763700000|2022-03-31 21:55:00|146290.6|145948.6|146289.3|145947.3|146333.8|145991.8|146269.1|145927.1|148
1648764000000|2022-03-31 22:00:00|146268.5|145926.5|146304.9|145962.9|146352.6|146010.6|146258.9|145916.9|781
1648764300000|2022-03-31 22:05:00|146307.3|145965.3|146281.7|145939.7|146374.2|146032.2|146269|145927|424
1648764600000|2022-03-31 22:10:00|146281.6|145939.6|146297.9|145955.9|146372.9|146030.9|146266.1|145924.1|244
1648764900000|2022-03-31 22:15:00|146302.2|145960.2|146266.8|145924.8|146372|146030|146262.4|145920.4|124
1648765200000|2022-03-31 22:20:00|146265.4|145923.4|146307.1|145965.1|146368.4|146026.4|146255.9|145913.9|177
1648765500000|2022-03-31 22:25:00|146368.7|146026.7|146309.7|145967.7|146368.7|146026.7|146249.7|145907.7|190
1648765800000|2022-03-31 22:30:00|146303.2|145961.2|146240.9|145898.9|146382.7|146040.7|146230.6|145888.6|172
1648766100000|2022-03-31 22:35:00|146239.4|145897.4|146306.9|145964.9|146364.4|146022.4|146228|145886|138
1648766400000|2022-03-31 22:40:00|146276.3|145934.3|146242.8|145900.8|146383.8|146041.8|146237|145895|154
1648766700000|2022-03-31 22:45:00|146240.4|145898.4|146246.5|145904.5|146346.5|146004.5|146234.5|145892.5|160
1648767000000|2022-03-31 22:50:00|146245|145903|146267.6|145925.6|146323.1|145981.1|146234.8|145892.8|190
1648767300000|2022-03-31 22:55:00|146265|145923|146278.8|145936.8|146328.6|145986.6|146249.5|145907.5|224
1648767600000|2022-03-31 23:00:00|146280.2|145938.2|146227.3|145965.2|146303.5|145984.2|146074|145732|444
1648767900000|2022-03-31 23:05:00|146213.6|145971.4|146171.7|146041.7|146270.9|146042.4|146160|145921.7|271
1648768200000|2022-03-31 23:10:00|146170.9|146040.9|146220.6|145991.1|146279.7|146048.6|146165.1|145937.7|235
1648768500000|2022-03-31 23:15:00|146216.7|145995.3|146180.4|146050.4|146308.8|146078|146165.2|145958.1|209
1648768800000|2022-03-31 23:20:00|146178.9|146048.9|146255.2|146028.5|146290.8|146090.8|146169.5|145997.7|303
1648769100000|2022-03-31 23:25:00|146248.9|146034.4|146270.7|145984.9|146287.9|146081.1|146188.3|145984.9|193
1648769400000|2022-03-31 23:30:00|146272.9|145983.2|146203.3|146073.3|146285.5|146081.1|146187|145983.2|239
1648769700000|2022-03-31 23:35:00|146201.2|146071.2|146176.6|146046.6|146279.5|146089.6|146158.1|145984.9|336
1648770000000|2022-03-31 23:40:00|146176.2|146046.2|146209.1|146005.6|146236.9|146062.9|146160.2|146002|304
1648770300000|2022-03-31 23:45:00|146219.1|145997.3|146225.7|145985.1|146288.9|146048|146150.5|145968.2|451
1648770600000|2022-03-31 23:50:00|146207.3|145996.3|146163.6|146033.6|146264.4|146038.9|146146.7|145946.6|302
1648770900000|2022-03-31 23:55:00|146234|145994.4|146246.9|145999.3|146271|146048|146165|145962|460
1648771200000|2022-04-01 00:00:00|146259.4|146020.6|146322|146049.9|146338.8|146117.7|146247.7|146005.4|497
1648771500000|2022-04-01 00:05:00|146318.8|146050.9|146309.8|146083.4|146360.1|146152.2|146254.5|146000|404
1648771800000|2022-04-01 00:10:00|146314.4|146085.6|146274.7|146058|146355.9|146087.8|146249.2|145994|379
1648772100000|2022-04-01 00:15:00|146280|146054|146272.4|146050.1|146304.2|146111.9|146224.3|146042.6|284
1648772400000|2022-04-01 00:20:00|146293.8|146040.7|146296.9|146024.5|146308.4|146093.7|146217.2|146012|247
1648772700000|2022-04-01 00:25:00|146294.5|146031.6|146290.9|146067.1|146310.7|146114.3|146226.8|145996.9|399
1648773000000|2022-04-01 00:30:00|146297.7|146077.4|146297.4|146086|146339.6|146110.6|146234.9|146002.3|398
1648773300000|2022-04-01 00:35:00|146299.6|146082.5|146262.4|146132.4|146351.2|146143|146262|146021.5|492
1648773600000|2022-04-01 00:40:00|146262.7|146132.7|146331.2|146094.9|146335.1|146142.7|146229.6|146058.3|466
1648773900000|2022-04-01 00:45:00|146321.8|146096.2|146258.1|146128.1|146328.4|146150.1|146248|146078.4|351
1648774200000|2022-04-01 00:50:00|146258.9|146128.9|146260.1|146130.1|146361.5|146167.8|146251|146091|443
1648774500000|2022-04-01 00:55:00|146258.6|146128.6|146257.5|146127.5|146338.8|146185.1|146238.6|146088.9|840
1648774800000|2022-04-01 01:00:00|146255.3|146125.3|146257.2|146127.2|146314.5|146156|146239|146087.4|901
1648775100000|2022-04-01 01:05:00|146254.5|146124.5|146279.5|146149.5|146318.2|146157.4|146249.8|146094.7|822
1648775400000|2022-04-01 01:10:00|146271.1|146141.1|146259.2|146129.2|146303.1|146173.1|146251.1|146121.1|779
1648775700000|2022-04-01 01:15:00|146257.9|146127.9|146256.8|146126.8|146279.3|146149.3|146241.2|146111.2|808
1648776000000|2022-04-01 01:20:00|146256.9|146126.9|146267.8|146137.8|146274.2|146144.2|146235.9|146105.9|881
1648776300000|2022-04-01 01:25:00|146269.2|146139.2|146323.1|146193.1|146323.1|146193.1|146262.1|146132.1|866
1648776600000|2022-04-01 01:30:00|146319.5|146189.5|146265.5|146135.5|146324.7|146194.7|146256.1|146126.1|939
1648776900000|2022-04-01 01:35:00|146266.4|146136.4|146362.6|146232.6|146370.4|146240.4|146255.3|146125.3|724
1648777200000|2022-04-01 01:40:00|146361.2|146231.2|146310.1|146180.1|146367|146237|146273.8|146143.8|701
1648777500000|2022-04-01 01:45:00|146309.9|146179.9|146321|146191|146332.5|146202.5|146278.7|146148.7|851
1648777800000|2022-04-01 01:50:00|146323.6|146193.6|146315.5|146185.5|146324.1|146194.1|146266.4|146136.4|943
1648778100000|2022-04-01 01:55:00|146316.3|146186.3|146319.3|146189.3|146325.3|146195.3|146274.7|146144.7|867
1648778400000|2022-04-01 02:00:00|146319.8|146189.8|146318.2|146188.2|146321.7|146191.7|146278.9|146148.9|882
1648778700000|2022-04-01 02:05:00|146318.4|146188.4|146317|146187|146327.8|146197.8|146289.7|146159.7|506
1648779000000|2022-04-01 02:10:00|146316.8|146186.8|146378.8|146248.8|146387.3|146257.3|146310.4|146180.4|608
1648779300000|2022-04-01 02:15:00|146377.8|146247.8|146382.8|146252.8|146400.4|146270.4|146366.2|146236.2|627
1648779600000|2022-04-01 02:20:00|146382.3|146252.3|146428.7|146298.7|146456.5|146326.5|146379.5|146249.5|690
1648779900000|2022-04-01 02:25:00|146428.5|146298.5|146435.7|146305.7|146477.7|146347.7|146424.6|146294.6|626
1648780200000|2022-04-01 02:30:00|146435.3|146305.3|146431.7|146301.7|146477|146347|146420.7|146290.7|650
1648780500000|2022-04-01 02:35:00|146432.5|146302.5|146442.8|146312.8|146466.2|146336.2|146411.7|146281.7|608
1648780800000|2022-04-01 02:40:00|146448|146318|146437.5|146307.5|146485|146355|146425.1|146295.1|719
1648781100000|2022-04-01 02:45:00|146438.4|146308.4|146456.5|146326.5|146479.3|146349.3|146430.3|146300.3|793
1648781400000|2022-04-01 02:50:00|146459.4|146329.4|146480.2|146350.2|146500.1|146370.1|146434.9|146304.9|784
1648781700000|2022-04-01 02:55:00|146479.1|146349.1|146468.1|146338.1|146486.4|146356.4|146468.1|146338.1|628
1648782000000|2022-04-01 03:00:00|146468.2|146338.2|146472.1|146342.1|146502.1|146372.1|146460.3|146330.3|751
1648782300000|2022-04-01 03:05:00|146480.3|146350.3|146474.7|146344.7|146492.5|146362.5|146468.7|146338.7|758
1648782600000|2022-04-01 03:10:00|146475.7|146345.7|146462|146332|146485.4|146355.4|146450.7|146320.7|756
1648782900000|2022-04-01 03:15:00|146463.8|146333.8|146456.9|146326.9|146476.9|146346.9|146431|146301|760
1648783200000|2022-04-01 03:20:00|146457.9|146327.9|146456.2|146326.2|146467.2|146337.2|146453|146323|629
1648783500000|2022-04-01 03:25:00|146456.6|146326.6|146450.1|146320.1|146458.4|146328.4|146438.4|146308.4|656
1648783800000|2022-04-01 03:30:00|146447|146317|146448|146318|146471.6|146341.6|146444|146314|676
1648784100000|2022-04-01 03:35:00|146445.6|146315.6|146442.4|146312.4|146449.4|146319.4|146403.3|146273.3|520
1648784400000|2022-04-01 03:40:00|146442|146312|146423|146293|146444.5|146314.5|146396|146266|504
1648784700000|2022-04-01 03:45:00|146422.9|146292.9|146402.2|146272.2|146431.3|146301.3|146395.9|146265.9|539
1648785000000|2022-04-01 03:50:00|146397.7|146267.7|146389.1|146259.1|146421.4|146291.4|146349.4|146219.4|451
1648785300000|2022-04-01 03:55:00|146383.8|146253.8|146344.5|146214.5|146409.9|146279.9|146344.5|146173|487
1648785600000|2022-04-01 04:00:00|146347.5|146217.5|146298.3|146168.3|146386.2|146256.2|146294.2|146164.2|665
1648785900000|2022-04-01 04:05:00|146301.9|146171.9|146299.9|146169.9|146309.6|146179.6|146288|146158|546
1648786200000|2022-04-01 04:10:00|146301|146171|146299.5|146169.5|146327.9|146182.4|146289.1|146117.9|720
1648786500000|2022-04-01 04:15:00|146304.3|146174.3|146296|146166|146328.5|146182.5|146286.9|146120.2|622
1648786800000|2022-04-01 04:20:00|146297.9|146167.9|146303.2|146173.2|146312.4|146182.4|146290.5|146160.5|520
1648787100000|2022-04-01 04:25:00|146303.6|146173.6|146303.8|146173.8|146331|146185.1|146295.6|146110|501
1648787400000|2022-04-01 04:30:00|146304.5|146174.5|146302.6|146172.6|146308.2|146178.2|146292.2|146162.2|374
1648787700000|2022-04-01 04:35:00|146303.9|146173.9|146301.3|146171.3|146328.2|146188.1|146285.2|146119.3|373
1648788000000|2022-04-01 04:40:00|146303.1|146173.1|146306.1|146176.1|146322.2|146192.2|146295.7|146165.7|479
1648788300000|2022-04-01 04:45:00|146302.5|146172.5|146295.9|146165.9|146307.3|146177.3|146286.3|146156.3|390
1648788600000|2022-04-01 04:50:00|146296|146166|146293.2|146163.2|146315.7|146185.7|146289.6|146159.6|440
1648788900000|2022-04-01 04:55:00|146294.3|146164.3|146299.4|146169.4|146331.1|146201.1|146294.3|146164.3|714
1648789200000|2022-04-01 05:00:00|146298.1|146168.1|146300.7|146170.7|146311.5|146181.5|146291.7|146161.7|688
1648789500000|2022-04-01 05:05:00|146305.5|146175.5|146310.1|146180.1|146336.4|146206.4|146294.5|146164.5|551
1648789800000|2022-04-01 05:10:00|146310.3|146180.3|146250.3|146120.3|146313.3|146183.3|146239|146109|825
1648790100000|2022-04-01 05:15:00|146252.3|146122.3|146185.1|146055.1|146260.5|146130.5|146179.5|146049.5|625
1648790400000|2022-04-01 05:20:00|146181.5|146051.5|146256.3|146126.3|146266.5|146136.5|146181.5|146051.5|644
1648790700000|2022-04-01 05:25:00|146256.9|146126.9|146259|146129|146272.9|146142.9|146247.6|146117.6|949
1648791000000|2022-04-01 05:30:00|146256.7|146126.7|146237.6|146107.6|146261.1|146131.1|146220|146090|766
1648791300000|2022-04-01 05:35:00|146238.5|146108.5|146243.2|146113.2|146264.8|146134.8|146231.5|146101.5|784
1648791600000|2022-04-01 05:40:00|146243|146113|146255|146125|146264|146134|146228.1|146098.1|794
1648791900000|2022-04-01 05:45:00|146254.7|146124.7|146240.8|146110.8|146256.5|146126.5|146229.6|146099.6|610
1648792200000|2022-04-01 05:50:00|146241.5|146111.5|146183.4|146053.4|146262.6|146132.6|146170.9|146040.9|648
1648792500000|2022-04-01 05:55:00|146144.8|146014.8|146223.5|146093.5|146226|146096|146128.2|145998.2|724
1648792800000|2022-04-01 06:00:00|146224.8|146094.8|146249.9|146119.9|146277.3|146147.3|146219.3|146089.3|811
1648793100000|2022-04-01 06:05:00|146248.1|146118.1|146437.6|146307.6|146451.7|146321.7|146232.9|146102.9|996
1648793400000|2022-04-01 06:10:00|146436.7|146306.7|146466|146336|146492.7|146362.7|146422.1|146292.1|839
1648793700000|2022-04-01 06:15:00|146463.3|146333.3|146377.7|146287.7|146548.4|146418.4|146339.7|146232.3|840
1648794000000|2022-04-01 06:20:00|146378.8|146288.8|146347.7|146217.7|146426.6|146317.9|146324.1|146212.5|897
1648794300000|2022-04-01 06:25:00|146345.1|146215.1|146368.2|146238.2|146375.7|146264.1|146326.7|146215.1|856
1648794600000|2022-04-01 06:30:00|146368|146238|146389.6|146299.6|146429.2|146301.9|146346.1|146216.1|849
1648794900000|2022-04-01 06:35:00|146404.6|146274.6|146340.1|146250.1|146418|146307|146303.5|146213.5|948
1648795200000|2022-04-01 06:40:00|146340.7|146250.7|146387.5|146297.5|146428.3|146338.3|146340.7|146250.7|897
1648795500000|2022-04-01 06:45:00|146387.7|146297.7|146304.3|146214.3|146396|146306|146297.5|146203.4|698
1648795800000|2022-04-01 06:50:00|146303.1|146213.1|146173.8|146083.8|146338.1|146225.7|146140|146050|513
1648796100000|2022-04-01 06:55:00|146170.9|146080.9|145825.5|145735.5|146180.1|146080.9|145807.2|145717.2|986
1648796400000|2022-04-01 07:00:00|145825.9|145735.9|145837.5|145747.5|145909.4|145819.4|145808.7|145713.2|1027
1648796700000|2022-04-01 07:05:00|145833.1|145743.1|145784.2|145694.2|145871.7|145781.7|145783.5|145693.5|997
1648797000000|2022-04-01 07:10:00|145784.9|145694.9|145710.6|145620.6|145829.8|145739.8|145693.9|145603.9|919
1648797300000|2022-04-01 07:15:00|145710.4|145620.4|145498.1|145368.1|145710.4|145620.4|145465.7|145363.5|1005
1648797600000|2022-04-01 07:20:00|145495.9|145365.9|145516.1|145426.1|145550.2|145460.2|145379.6|145273.6|1021
1648797900000|2022-04-01 07:25:00|145516.3|145426.3|145722.5|145632.5|145729.5|145639.5|145514.4|145424.4|1043
1648798200000|2022-04-01 07:30:00|145723.5|145633.5|145683|145593|145726.7|145636.7|145645.8|145555.8|991
1648798500000|2022-04-01 07:35:00|145681.9|145591.9|145735.3|145645.3|145780.5|145690.5|145656.7|145566.7|875
1648798800000|2022-04-01 07:40:00|145736.7|145646.7|145660.6|145570.6|145781|145675.3|145613.5|145523.5|905
1648799100000|2022-04-01 07:45:00|145665.5|145575.5|145587.6|145497.6|145667.2|145577.2|145579.9|145482.9|887
1648799400000|2022-04-01 07:50:00|145586.5|145496.5|145608.4|145518.4|145660.5|145570.5|145511|145402.8|876
1648799700000|2022-04-01 07:55:00|145609|145519|145793.3|145703.3|145821.6|145731.6|145602.4|145512.4|1026
1648800000000|2022-04-01 08:00:00|145795.7|145705.7|145890.9|145800.9|145913.2|145810.7|145740.6|145650.6|921
1648800300000|2022-04-01 08:05:00|145892.1|145802.1|145633.6|145543.6|145892.1|145802.1|145624.5|145534.5|773
1648800600000|2022-04-01 08:10:00|145633.2|145543.2|145669.5|145579.5|145703.7|145613.7|145610|145520|648
1648800900000|2022-04-01 08:15:00|145668.5|145578.5|145769.8|145679.8|145770.9|145680.9|145651.6|145561.6|855
1648801200000|2022-04-01 08:20:00|145769.6|145679.6|145698.4|145608.4|145770.1|145680.1|145690.7|145582.3|908
1648801500000|2022-04-01 08:25:00|145698.3|145608.3|145712.7|145622.7|145753.5|145663.5|145694.6|145604.6|922
1648801800000|2022-04-01 08:30:00|145714.3|145624.3|145851.7|145761.7|145938.5|145848.5|145714.3|145624.3|864
1648802100000|2022-04-01 08:35:00|145851.2|145761.2|145966|145876|145988.2|145898.2|145796.7|145706.7|884
1648802400000|2022-04-01 08:40:00|145966.5|145876.5|146024.8|145934.8|146033.9|145943.9|145932.4|145833.6|705
1648802700000|2022-04-01 08:45:00|146027.8|145937.8|145990.4|145900.4|146034.4|145944.4|145941.6|145830.4|866
1648803000000|2022-04-01 08:50:00|145990.3|145900.3|146022.3|145932.3|146032.4|145942.4|145973.1|145883.1|573
1648803300000|2022-04-01 08:55:00|146022.6|145932.6|146027.9|145937.9|146041.8|145951.8|146015.6|145925.6|772
1648803600000|2022-04-01 09:00:00|146027.8|145937.8|145952.3|145862.3|146050.6|145939.4|145946.8|145856.8|601
1648803900000|2022-04-01 09:05:00|145950.2|145860.2|145951|145861|146010|145920|145873.5|145783.5|827
1648804200000|2022-04-01 09:10:00|145950.8|145860.8|146009.3|145919.3|146030.8|145940.8|145937.5|145847.5|775
1648804500000|2022-04-01 09:15:00|146011.3|145921.3|145975.2|145885.2|146053|145963|145933.9|145843.9|814
1648804800000|2022-04-01 09:20:00|145973.3|145883.3|145905.5|145815.5|146005.2|145897|145847.8|145742.9|923
1648805100000|2022-04-01 09:25:00|145904.8|145814.8|145938.1|145848.1|145969.3|145879.3|145892|145802|838
1648805400000|2022-04-01 09:30:00|145938.4|145848.4|145747.1|145657.1|145940.1|145850.1|145695.3|145591.9|959
1648805700000|2022-04-01 09:35:00|145746.5|145656.5|145748.6|145658.6|145816.9|145726.9|145704.9|145614.9|936
1648806000000|2022-04-01 09:40:00|145746|145656|145656.5|145566.5|145760|145670|145627.8|145537.8|902
1648806300000|2022-04-01 09:45:00|145656.8|145566.8|145686.4|145596.4|145719.9|145629.9|145615.5|145525.5|670
1648806600000|2022-04-01 09:50:00|145685|145595|145684|145594|145751.5|145661.5|145673.6|145583.6|574
1648806900000|2022-04-01 09:55:00|145684.4|145594.4|145762.6|145672.6|145806.3|145716.3|145674.1|145584.1|858
1648807200000|2022-04-01 10:00:00|145760.4|145670.4|145830|145740|145866.5|145765.2|145747.4|145657.4|727
1648807500000|2022-04-01 10:05:00|145829.7|145739.7|145909.9|145819.9|145996.2|145878.7|145827.8|145737.8|746
1648807800000|2022-04-01 10:10:00|145910|145820|145901.2|145811.2|145971.9|145881.9|145890.3|145800.3|865
1648808100000|2022-04-01 10:15:00|145901.9|145811.9|145903.9|145813.9|145966.7|145876.7|145885.4|145795.4|835
1648808400000|2022-04-01 10:20:00|145904.2|145814.2|145876|145786|145907.2|145817.2|145804.3|145714.3|687
1648808700000|2022-04-01 10:25:00|145878.7|145788.7|146002.1|145912.1|146018.8|145928.8|145869.9|145779.9|839
1648809000000|2022-04-01 10:30:00|146000.8|145910.8|146038.4|145948.4|146130.4|146034.5|146000|145910|924
1648809300000|2022-04-01 10:35:00|146037.9|145947.9|146124.1|146034.1|146127.3|146037.3|146037.7|145945.1|810
1648809600000|2022-04-01 10:40:00|146124.4|146034.4|146020.1|145930.1|146127.1|146037.1|146020.1|145908.7|597
1648809900000|2022-04-01 10:45:00|146020.7|145930.7|145954.3|145864.3|146044.8|145943.7|145954.2|145864.2|687
1648810200000|2022-04-01 10:50:00|145957.1|145867.1|146096.3|146006.3|146115.4|146025.4|145955.9|145865.9|645
1648810500000|2022-04-01 10:55:00|146097.1|146007.1|146042.8|145952.8|146203.1|146113.1|146012.8|145922.8|826
1648810800000|2022-04-01 11:00:00|146040.6|145950.6|146014|145924|146050.4|145960.4|146014|145924|727
1648811100000|2022-04-01 11:05:00|146015.1|145925.1|146027|145937|146045.1|145955.1|145952.9|145862.9|754
1648811400000|2022-04-01 11:10:00|146017.4|145927.4|146063.2|145973.2|146070.2|145980.2|145997.5|145907.5|714
1648811700000|2022-04-01 11:15:00|146068.7|145978.7|146076.8|145986.8|146097.4|146007.4|146050|145960|720
1648812000000|2022-04-01 11:20:00|146079.3|145989.3|146172.3|146082.3|146188.7|146098.7|146070|145980|675
1648812300000|2022-04-01 11:25:00|146173.7|146083.7|146255.9|146165.9|146259.8|146169.8|146166.7|146076.7|582
1648812600000|2022-04-01 11:30:00|146256.1|146166.1|146300.4|146210.4|146325.9|146235.9|146255|146165|771
1648812900000|2022-04-01 11:35:00|146300.7|146210.7|146306.9|146216.9|146330.8|146240.8|146233.7|146143.7|856
1648813200000|2022-04-01 11:40:00|146307.9|146217.9|146276|146186|146374.6|146284.6|146239|146149|765
1648813500000|2022-04-01 11:45:00|146275.8|146185.8|146285.7|146195.7|146285.7|146195.7|146233|146143|703
1648813800000|2022-04-01 11:50:00|146287.3|146197.3|146435.6|146345.6|146438.7|146348.7|146280|146190|838
1648814100000|2022-04-01 11:55:00|146434.9|146344.9|146409.9|146319.9|146439|146349|146382|146292|630
1648814400000|2022-04-01 12:00:00|146409|146319|146462.6|146372.6|146515.6|146425.6|146360.4|146270.4|652
1648814700000|2022-04-01 12:05:00|146463.3|146373.3|146377.3|146287.3|146463.3|146373.3|146374.1|146284.1|724
1648815000000|2022-04-01 12:10:00|146376.9|146286.9|146327|146237|146388.9|146298.9|146301.8|146211.8|693
1648815300000|2022-04-01 12:15:00|146327.4|146237.4|146354.3|146264.3|146437.2|146347.2|146271.7|146181.7|723
1648815600000|2022-04-01 12:20:00|146342.3|146252.3|146207.2|146117.2|146398.1|146290.9|146189.1|146099.1|663
1648815900000|2022-04-01 12:25:00|146206.2|146116.2|146311.2|145969.2|146482.7|146352.7|146189.8|145969.2|1028
1648816200000|2022-04-01 12:30:00|146314.2|145972.2|146384.5|146254.5|146470|146340|146023.5|145779.3|1136
1648816500000|2022-04-01 12:35:00|146380|146250|146144.9|146054.9|146382.6|146274.8|146140.5|146050.5|1061
1648816800000|2022-04-01 12:40:00|146144.4|146054.4|146282|146152|146293.8|146171.7|146042.1|145952.1|1043
1648817100000|2022-04-01 12:45:00|146283.1|146153.1|146067.3|145977.3|146283.1|146172.5|146011.2|145917.6|872
1648817400000|2022-04-01 12:50:00|146068.7|145978.7|146079.7|145989.7|146118.7|146028.7|145973.4|145883.4|1078
1648817700000|2022-04-01 12:55:00|146080.7|145990.7|146107.5|146017.5|146119.1|146024.9|146022.8|145932.8|844
1648818000000|2022-04-01 13:00:00|146099.5|146009.5|146043.8|145953.8|146099.5|146009.5|145970.8|145880.8|750
1648818300000|2022-04-01 13:05:00|146047.8|145957.8|146081.1|145991.1|146172.1|146065|145923.1|145833.1|907
1648818600000|2022-04-01 13:10:00|146078.7|145988.7|145990.9|145900.9|146104.7|145998.2|145974|145884|1009
1648818900000|2022-04-01 13:15:00|145990.7|145900.7|146233.2|146143.2|146237|146147|145990.7|145895.8|921
1648819200000|2022-04-01 13:20:00|146232.7|146142.7|146236.4|146146.4|146306.9|146216.9|146201.5|146111.5|1046
1648819500000|2022-04-01 13:25:00|146233.9|146143.9|146310.4|146220.4|146338.2|146248.2|146231.2|146141.2|1025
1648819800000|2022-04-01 13:30:00|146310.8|146220.8|146231.7|146141.7|146360.6|146270.6|146211.1|146121.1|1091
1648820100000|2022-04-01 13:35:00|146230.3|146140.3|146293.7|146203.7|146336|146246|146226.8|146136.8|1062
1648820400000|2022-04-01 13:40:00|146292.7|146202.7|146351.2|146221.2|146352.2|146259.9|146280.8|146190.8|983
1648820700000|2022-04-01 13:45:00|146352|146222|146242.6|146152.6|146355|146252|146217.6|146126.4|887
1648821000000|2022-04-01 13:50:00|146240|146150|146362.2|146272.2|146408.1|146318.1|146231|146134|830
1648821300000|2022-04-01 13:55:00|146360.6|146270.6|146500.4|146370.4|146500.4|146383|146348.1|146249.8|1005
1648821600000|2022-04-01 14:00:00|146506.5|146376.5|146325.8|146235.8|146537.7|146446.6|146310.8|146220.8|1087
1648821900000|2022-04-01 14:05:00|146328.3|146238.3|146654.6|146564.6|146665.4|146575.4|146328.3|146238.3|905
1648822200000|2022-04-01 14:10:00|146654.7|146564.7|146499.3|146409.3|146657.8|146567.8|146483.3|146393.3|865
1648822500000|2022-04-01 14:15:00|146502.6|146412.6|146666.8|146576.8|146673|146583|146499.6|146409.6|893
1648822800000|2022-04-01 14:20:00|146667.5|146577.5|146683.4|146593.4|146684.4|146594.4|146591.2|146501.2|830
1648823100000|2022-04-01 14:25:00|146682.4|146592.4|146746.5|146656.5|146835.1|146743.4|146680|146590|907
1648823400000|2022-04-01 14:30:00|146745.1|146655.1|146890.6|146800.6|146924.8|146834.8|146731.1|146641.1|923
1648823700000|2022-04-01 14:35:00|146889.7|146799.7|147009.9|146919.9|147098.8|147008.8|146829.9|146739.9|903
1648824000000|2022-04-01 14:40:00|147010|146920|147025.5|146935.5|147067.4|146977.4|146973.6|146883.6|918
1648824300000|2022-04-01 14:45:00|147026.7|146936.7|146841.4|146751.4|147062.3|146972.3|146805.2|146715.2|981
1648824600000|2022-04-01 14:50:00|146840.7|146750.7|146615|146525|146851.2|146752.2|146594.6|146504.6|1039
1648824900000|2022-04-01 14:55:00|146615.5|146525.5|146540.6|146450.6|146634.6|146544.6|146499.3|146409.3|1053
1648825200000|2022-04-01 15:00:00|146541.2|146451.2|146758.6|146668.6|146776|146686|146475.4|146385.4|1057
1648825500000|2022-04-01 15:05:00|146759.6|146669.6|146820.6|146730.6|146924.7|146834.7|146759.6|146650.6|1020
1648825800000|2022-04-01 15:10:00|146820.3|146730.3|146774.4|146684.4|146825.3|146735.3|146754.3|146650.2|765
1648826100000|2022-04-01 15:15:00|146774.8|146684.8|146846.4|146756.4|146861|146761.3|146773.8|146683.8|654
1648826400000|2022-04-01 15:20:00|146846.5|146756.5|146738.6|146648.6|146890.1|146800.1|146736.8|146646.8|759
1648826700000|2022-04-01 15:25:00|146739.8|146649.8|146721.5|146631.5|146779.3|146689.3|146714.6|146624.6|908
1648827000000|2022-04-01 15:30:00|146724.7|146634.7|146690.2|146600.2|146730.1|146640.1|146623.2|146532.4|1002
1648827300000|2022-04-01 15:35:00|146691.5|146601.5|146744.2|146654.2|146754.5|146664.5|146632.2|146542.2|868
1648827600000|2022-04-01 15:40:00|146744.3|146654.3|146730.6|146640.6|146760.3|146670.3|146707.7|146614.3|932
1648827900000|2022-04-01 15:45:00|146730.3|146640.3|146795.9|146705.9|146843|146753|146623.8|146533.8|904
1648828200000|2022-04-01 15:50:00|146795.5|146705.5|146674.6|146584.6|146803.1|146713.1|146668.7|146559.2|708
1648828500000|2022-04-01 15:55:00|146676.2|146586.2|146693.9|146603.9|146709.6|146619.6|146673.6|146568.1|616
1648828800000|2022-04-01 16:00:00|146694|146604|146800.9|146670.9|146810.9|146699.5|146693.4|146588.4|925
1648829100000|2022-04-01 16:05:00|146800.8|146670.8|146777|146687|146857|146748.3|146775.6|146668.9|971
1648829400000|2022-04-01 16:10:00|146777.7|146687.7|146808.9|146718.9|146841.4|146731.5|146777.7|146687.7|952
1648829700000|2022-04-01 16:15:00|146808.5|146718.5|146835.9|146705.9|146842.3|146748|146789.2|146682.8|952
1648830000000|2022-04-01 16:20:00|146835.6|146705.6|146810.3|146720.3|146843.4|146738.8|146802.1|146689.7|952
1648830300000|2022-04-01 16:25:00|146811.3|146721.3|146815.1|146725.1|146842.3|146746.1|146802.3|146696.2|867
1648830600000|2022-04-01 16:30:00|146818.4|146728.4|146911|146821|146933.7|146828.8|146815.3|146725.3|769
1648830900000|2022-04-01 16:35:00|146914.5|146824.5|146933.7|146843.7|146943.1|146843.7|146898.2|146792.9|832
1648831200000|2022-04-01 16:40:00|146932.7|146842.7|146921.4|146831.4|146948.9|146858.9|146915.3|146806.2|938
1648831500000|2022-04-01 16:45:00|146921.6|146831.6|146932.1|146842.1|146974.6|146884.6|146911.8|146802.8|908
1648831800000|2022-04-01 16:50:00|146932.7|146842.7|146907.9|146817.9|146944.4|146848.6|146899.5|146807.2|802
1648832100000|2022-04-01 16:55:00|146907.5|146817.5|146954.2|146864.2|146965.3|146875.3|146865.4|146759.1|847
1648832400000|2022-04-01 17:00:00|146956.6|146866.6|146943.3|146853.3|146994.9|146904.9|146933|146843|859
1648832700000|2022-04-01 17:05:00|146942.9|146852.9|146938.9|146848.9|146961.8|146871.8|146930|146840|908
1648833000000|2022-04-01 17:10:00|146939.4|146849.4|146923.4|146833.4|146949|146859|146920.3|146830.3|890
1648833300000|2022-04-01 17:15:00|146927.2|146837.2|146919|146829|146931.1|146841.1|146894.3|146804.3|826
1648833600000|2022-04-01 17:20:00|146918.7|146828.7|146899.1|146809.1|146918.9|146828.9|146888.8|146798.8|688
1648833900000|2022-04-01 17:25:00|146898|146808|146893.3|146803.3|146921.2|146823.8|146892.1|146780.4|755
1648834200000|2022-04-01 17:30:00|146891.6|146801.6|146902.4|146812.4|146913.8|146823.8|146891.6|146801.6|702
1648834500000|2022-04-01 17:35:00|146903|146813|146897|146807|146919.3|146816.9|146892.1|146780.5|637
1648834800000|2022-04-01 17:40:00|146896.8|146806.8|146748.6|146658.6|146899.6|146809.6|146747.5|146641.6|792
1648835100000|2022-04-01 17:45:00|146748.7|146658.7|146791.2|146661.2|146798.5|146690.1|146748.7|146648.6|759
1648835400000|2022-04-01 17:50:00|146791.3|146661.3|146762.7|146672.7|146791.7|146687.6|146755.1|146646.5|703
1648835700000|2022-04-01 17:55:00|146762.9|146672.9|146750.7|146660.7|146783.1|146680.3|146732.5|146641.9|754
1648836000000|2022-04-01 18:00:00|146762.6|146672.6|146752.5|146662.5|146791.2|146682.7|146738.9|146643.5|728
1648836300000|2022-04-01 18:05:00|146751.5|146661.5|146768.3|146678.3|146817.9|146709.5|146751.4|146643.6|746
1648836600000|2022-04-01 18:10:00|146769.3|146679.3|146692.2|146602.2|146808.2|146687.3|146686.2|146596.2|598
1648836900000|2022-04-01 18:15:00|146691.8|146601.8|146633.1|146543.1|146728.3|146638.3|146608.8|146518.8|763
1648837200000|2022-04-01 18:20:00|146634.6|146544.6|146661.6|146531.6|146665.2|146555|146614.3|146507.3|813
1648837500000|2022-04-01 18:25:00|146661.7|146531.7|146645.6|146555.6|146663.9|146561.1|146614.6|146514.8|832
1648837800000|2022-04-01 18:30:00|146649.5|146559.5|146572.9|146482.9|146658.9|146562.5|146558|146456.6|698
1648838100000|2022-04-01 18:35:00|146572.7|146482.7|146603.1|146513.1|146609.9|146519.9|146552.7|146462.7|588
1648838400000|2022-04-01 18:40:00|146604.9|146514.9|146616.5|146526.5|146679.8|146569.2|146602.8|146496.6|397
1648838700000|2022-04-01 18:45:00|146616|146526|146681.1|146591.1|146707.1|146603|146609.4|146519.4|527
1648839000000|2022-04-01 18:50:00|146680.4|146590.4|146738.1|146608.1|146751|146653.2|146680.1|146590.1|594
1648839300000|2022-04-01 18:55:00|146738.5|146608.5|146667.9|146537.9|146738.5|146608.5|146639.5|146515.1|683
1648839600000|2022-04-01 19:00:00|146667.2|146537.2|146705.9|146575.9|146710.1|146580.1|146567.6|146447.4|654
1648839900000|2022-04-01 19:05:00|146706|146576|146710.4|146580.4|146718.7|146602.3|146674.3|146563|518
1648840200000|2022-04-01 19:10:00|146708.5|146578.5|146818.1|146688.1|146858.6|146728.6|146684.2|146568.5|417
1648840500000|2022-04-01 19:15:00|146824.4|146694.4|146821.8|146691.8|146977.9|146818|146794.7|146641.4|682
1648840800000|2022-04-01 19:20:00|146819.5|146689.5|146801.8|146671.8|146854.9|146724.9|146787.9|146657.9|862
1648841100000|2022-04-01 19:25:00|146798.9|146668.9|146806.1|146676.1|146836.3|146726.3|146794|146664|900
1648841400000|2022-04-01 19:30:00|146806.6|146676.6|146829.8|146699.8|146866.3|146728.2|146751.5|146621.5|912
1648841700000|2022-04-01 19:35:00|146829.2|146699.2|146706.1|146576.1|146861.9|146731.9|146694.2|146564.2|786
1648842000000|2022-04-01 19:40:00|146706|146576|146675.9|146545.9|146734|146578.3|146663.2|146488.6|537
1648842300000|2022-04-01 19:45:00|146677|146547|146579.3|146449.3|146693.5|146563.5|146556|146426|761
1648842600000|2022-04-01 19:50:00|146576.6|146446.6|146518|146388|146576.6|146446.6|146450.7|146320.7|907
1648842900000|2022-04-01 19:55:00|146518.4|146388.4|146478.1|146348.1|146518.7|146388.7|146455.1|146325.1|975
1648843200000|2022-04-01 20:00:00|146483.9|146353.9|146529.6|146399.6|146547.6|146417.6|146482.4|146352.4|841
1648843500000|2022-04-01 20:05:00|146527.9|146397.9|146455|146325|146541|146411|146452.8|146322.8|752
1648843800000|2022-04-01 20:10:00|146455.2|146325.2|146474.3|146344.3|146506.7|146376.7|146449.3|146319.3|843
1648844100000|2022-04-01 20:15:00|146474.5|146344.5|146443.3|146313.3|146525.9|146395.9|146423.3|146293.3|649
1648844400000|2022-04-01 20:20:00|146443.6|146313.6|146458.4|146328.4|146483.5|146353.5|146438.8|146308.8|648
1648844700000|2022-04-01 20:25:00|146457.3|146327.3|146484.4|146354.4|146487.7|146357.7|146428.9|146298.9|725
1648845000000|2022-04-01 20:30:00|146485.8|146355.8|146468|146338|146500.5|146357.9|146442.9|146271.9|294
1648845300000|2022-04-01 20:35:00|146474.4|146344.4|146481.9|146351.9|146507.1|146380.4|146455.3|146292.1|172
1648845600000|2022-04-01 20:40:00|146470.9|146340.9|146461.1|146331.1|146534.4|146360.4|146444.3|146224.1|336
1648845900000|2022-04-01 20:45:00|146457.1|146327.1|146486.7|146356.7|146573|146377.7|146441.6|146206.7|467
1648846200000|2022-04-01 20:50:00|146486.4|146356.4|146468.5|146338.5|146598.9|146383|146459.8|146216.7|412
1648846500000|2022-04-01 20:55:00|146467.3|146337.3|146545.5|146203.5|146702|146360|146436.7|146200|244
1649016000000|2022-04-03 20:00:00|147024|146627|146864.6|146467.6|147024|146627|146864.6|146467.6|3
1649016300000|2022-04-03 20:05:00|147024|146627|146825.1|146428.1|147024|146627|146825.1|146428.1|11
1649016600000|2022-04-03 20:10:00|146935.7|146538.7|146935.7|146538.7|146935.7|146538.7|146825.1|146428.1|3
1649016900000|2022-04-03 20:15:00|146873.4|146476.4|146935.7|146538.7|146935.7|146538.7|146825.1|146428.1|11
1649017200000|2022-04-03 20:20:00|146825.1|146428.1|146935.7|146538.7|146935.7|146538.7|146825.1|146428.1|10
1649017500000|2022-04-03 20:25:00|146909.1|146512.1|146909.1|146512.1|146935.7|146538.7|146825.1|146428.1|12
1649017800000|2022-04-03 20:30:00|146825.1|146428.1|147024.3|146627.3|147036.5|146639.5|146825.1|146428.1|22
1649018100000|2022-04-03 20:35:00|146864.7|146467.7|147024.3|146627.3|147024.3|146627.3|146864.7|146467.7|2
1649018400000|2022-04-03 20:40:00|146976.3|146579.3|147024.3|146627.3|147024.3|146627.3|146976.3|146579.3|2
1649019600000|2022-04-03 21:00:00|147021.8|146629.8|146996.8|146654.8|147021.8|146654.8|146996.8|146629.8|2
1649019900000|2022-04-03 21:05:00|147066.5|146724.5|146996.5|146654.5|147066.5|146724.5|146973.6|146631.6|30
1649020200000|2022-04-03 21:10:00|146976|146634|146919.7|146577.7|147067.7|146725.7|146804.9|146462.9|49
1649020500000|2022-04-03 21:15:00|146904.4|146562.4|146847.1|146505.1|147089|146747|146669|146327|64
1649020800000|2022-04-03 21:20:00|146833.9|146491.9|146783.6|146441.6|146908.2|146566.2|146777.5|146435.5|49
1649021100000|2022-04-03 21:25:00|146800.6|146458.6|146908.2|146566.2|146922.3|146580.3|146783.6|146441.6|187
1649021400000|2022-04-03 21:30:00|146855.4|146513.4|146827.5|146485.5|146908.2|146566.2|146812.1|146470.1|153
1649021700000|2022-04-03 21:35:00|146832.4|146490.4|146893|146551|146897.3|146555.3|146809.8|146467.8|81
1649022000000|2022-04-03 21:40:00|146857.8|146515.8|146870.3|146528.3|146897.3|146555.3|146797.1|146455.1|104
1649022300000|2022-04-03 21:45:00|146862.7|146520.7|146892.5|146550.5|146990.8|146648.8|146807.3|146465.3|116
1649022600000|2022-04-03 21:50:00|146888.1|146546.1|146864.9|146522.9|147044.2|146702.2|146819.1|146477.1|236
1649022900000|2022-04-03 21:55:00|146864.7|146522.7|146886.4|146544.4|146903.8|146561.8|146805.9|146463.9|101
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146910.6|146568.6|146933.8|146591.8|146795.1|146453.1|265
1649023500000|2022-04-03 22:05:00|146892.9|146550.9|146862|146520|146928.1|146586.1|146797.3|146455.3|181
1649023800000|2022-04-03 22:10:00|146856.8|146514.8|146838.5|146496.5|146904.5|146562.5|146804.2|146462.2|176
1649024100000|2022-04-03 22:15:00|146840.2|146498.2|146847.4|146505.4|146900.6|146558.6|146776.3|146434.3|125
1649024400000|2022-04-03 22:20:00|146836.8|146494.8|146864.6|146522.6|146897.1|146555.1|146790.5|146448.5|101
1649024700000|2022-04-03 22:25:00|146862.7|146520.7|146873|146531|146913.4|146571.4|146776|146434|106
1649025000000|2022-04-03 22:30:00|146846|146504|146919.3|146577.3|146942.2|146600.2|146783.6|146441.6|114
1649025300000|2022-04-03 22:35:00|146902.9|146560.9|146882.2|146540.2|146940.7|146598.7|146785.1|146443.1|114
1649025600000|2022-04-03 22:40:00|146849.2|146507.2|146879.2|146537.2|146927.2|146585.2|146784.2|146442.2|110
1649025900000|2022-04-03 22:45:00|146904.6|146562.6|146856|146514|146916|146574|146791.9|146449.9|133
1649026200000|2022-04-03 22:50:00|146868.2|146526.2|146834.5|146492.5|146908|146566|146775.8|146433.8|123
1649026500000|2022-04-03 22:55:00|146841.3|146499.3|146846.4|146504.4|146908.6|146566.6|146781.8|146439.8|113
1649026800000|2022-04-03 23:00:00|146825.5|146483.5|146852.2|146510.2|146917.6|146575.6|146810|146468|378
1649027100000|2022-04-03 23:05:00|146856.5|146514.5|146853.5|146511.5|146879|146537|146807.9|146465.9|250
1649027400000|2022-04-03 23:10:00|146869.7|146527.7|146808.8|146466.8|146904.7|146562.7|146808.8|146466.8|195
1649027700000|2022-04-03 23:15:00|146794.6|146452.6|146822.6|146480.6|146912.3|146570.3|146772.8|146430.8|492
1649028000000|2022-04-03 23:20:00|146829|146487|146828.4|146486.4|146918.2|146576.2|146726.7|146384.7|546
1649028300000|2022-04-03 23:25:00|146839.2|146497.2|146824.6|146482.6|146896.3|146554.3|146754.4|146412.4|472
1649028600000|2022-04-03 23:30:00|146819.9|146477.9|146874.1|146532.1|146889.5|146547.5|146773.8|146431.8|413
1649028900000|2022-04-03 23:35:00|146851.2|146509.2|146833.1|146491.1|146895.3|146553.3|146792.4|146450.4|250
1649029200000|2022-04-03 23:40:00|146833.2|146491.2|146807.7|146465.7|146888.3|146546.3|146787.1|146445.1|300
1649029500000|2022-04-03 23:45:00|146815|146473|146856.5|146514.5|146900.6|146558.6|146767.3|146425.3|259
1649029800000|2022-04-03 23:50:00|146855.4|146513.4|146866.7|146524.7|147007.4|146665.4|146790.7|146448.7|511
1649030100000|2022-04-03 23:55:00|146866.5|146524.5|146806.3|146464.3|146931.6|146589.6|146774.1|146432.1|470
1649030400000|2022-04-04 00:00:00|146802.7|146460.7|146821.1|146479.1|146958.4|146616.4|146770.4|146428.4|828
1649030700000|2022-04-04 00:05:00|146818.7|146476.7|146813.7|146479.8|146837.5|146559.9|146766.8|146465.7|409
1649031000000|2022-04-04 00:10:00|146815.5|146479.9|146813.4|146516.6|146839.7|146562.4|146776.7|146469.1|197
1649031300000|2022-04-04 00:15:00|146814.4|146545.5|146808.3|146466.3|146831.9|146559.2|146765.1|146460.5|131
1649031600000|2022-04-04 00:20:00|146806.1|146464.1|146757.6|146492.3|146819.4|146551.4|146749.8|146464.1|258
1649031900000|2022-04-04 00:25:00|146753.8|146490.9|146733.5|146495.7|146771.8|146563.7|146688.5|146470|229
1649032200000|2022-04-04 00:30:00|146748.3|146538.2|146739.7|146528.3|146760.3|146565.3|146695.3|146418.3|171
1649032500000|2022-04-04 00:35:00|146733.7|146518.1|146736.3|146469.7|146759.2|146565.9|146695.9|146423|303
1649032800000|2022-04-04 00:40:00|146732.2|146490.8|146701.8|146361.1|146748.8|146532.4|146699.1|146357.5|297
1649033100000|2022-04-04 00:45:00|146699.9|146361|146600.1|146258.1|146714.5|146455.8|146600.1|146258.1|492
1649033400000|2022-04-04 00:50:00|146594.4|146252.4|146616.2|146296.2|146643.2|146339.6|146566.7|146224.7|597
1649033700000|2022-04-04 00:55:00|146627.4|146296.1|146570.8|146317.3|146630.3|146384.4|146561.6|146224.2|589
1649034000000|2022-04-04 01:00:00|146569.2|146315.1|146557|146427|146602.8|146435.6|146494.8|146305.8|835
1649034300000|2022-04-04 01:05:00|146556.9|146426.9|146556|146426|146570.4|146440.4|146550.2|146420.2|804
1649034600000|2022-04-04 01:10:00|146556.2|146426.2|146555.7|146425.7|146569.8|146439.8|146543.7|146413.7|742
1649034900000|2022-04-04 01:15:00|146555.3|146425.3|146620.2|146490.2|146623.8|146493.8|146554.9|146424.9|687
1649035200000|2022-04-04 01:20:00|146613.8|146483.8|146599.7|146469.7|146620.1|146490.1|146592|146462|771
1649035500000|2022-04-04 01:25:00|146600.9|146470.9|146604|146474|146612.2|146482.2|146594.2|146464.2|636
1649035800000|2022-04-04 01:30:00|146604.4|146474.4|146596.4|146466.4|146608.7|146478.7|146587.9|146457.9|863
1649036100000|2022-04-04 01:35:00|146597.2|146467.2|146602.1|146472.1|146606.7|146476.7|146589.6|146459.6|754
1649036400000|2022-04-04 01:40:00|146601.7|146471.7|146597.1|146467.1|146614.2|146484.2|146590.7|146460.7|735
1649036700000|2022-04-04 01:45:00|146596.7|146466.7|146608.5|146478.5|146620.6|146490.6|146589.3|146459.3|600
1649037000000|2022-04-04 01:50:00|146608.1|146478.1|146606.5|146476.5|146612.6|146482.6|146595.3|146465.3|543
1649037300000|2022-04-04 01:55:00|146606.6|146476.6|146612.5|146482.5|146621.2|146491.2|146599.4|146469.4|609
1649037600000|2022-04-04 02:00:00|146611.9|146481.9|146603.9|146473.9|146619.6|146489.6|146599|146469|590
1649037900000|2022-04-04 02:05:00|146603.8|146473.8|146598.3|146468.3|146610.9|146480.9|146596.1|146466.1|604
1649038200000|2022-04-04 02:10:00|146599|146469|146587|146457|146605.4|146475.4|146579.9|146449.9|703
1649038500000|2022-04-04 02:15:00|146586.4|146456.4|146559.9|146429.9|146633.5|146472.6|146518.8|146388.8|698
1649038800000|2022-04-04 02:20:00|146555.9|146425.9|146545.3|146415.3|146565.3|146435.3|146524.4|146394.4|633
1649039100000|2022-04-04 02:25:00|146543.9|146413.9|146538.7|146408.7|146562.4|146432.4|146531.8|146401.8|690
1649039400000|2022-04-04 02:30:00|146543.5|146413.5|146544.2|146414.2|146556.3|146426.3|146520.2|146390.2|599
1649039700000|2022-04-04 02:35:00|146544.1|146414.1|146544.8|146414.8|146607|146428.2|146524.1|146370.6|632
1649040000000|2022-04-04 02:40:00|146544.3|146414.3|146550.3|146420.3|146585.2|146427|146527.6|146373.2|609
1649040300000|2022-04-04 02:45:00|146550.6|146420.6|146541.3|146411.3|146555.8|146425.8|146536.2|146406.2|522
1649040600000|2022-04-04 02:50:00|146542.1|146412.1|146542.3|146412.3|146556.7|146426.7|146529.4|146399.4|673
1649040900000|2022-04-04 02:55:00|146542|146412|146536.9|146406.9|146601|146430|146523.2|146371|753
1649041200000|2022-04-04 03:00:00|146537.1|146407.1|146541.1|146411.1|146554.8|146424.8|146532.2|146402.2|855
1649041500000|2022-04-04 03:05:00|146541.4|146411.4|146533.5|146403.5|146553.7|146423.7|146529.6|146399.6|787
1649041800000|2022-04-04 03:10:00|146530.5|146400.5|146536.3|146406.3|146543.1|146413.1|146524.6|146394.6|682
1649042100000|2022-04-04 03:15:00|146535.5|146405.5|146539.7|146409.7|146544.8|146414.8|146524.2|146394.2|633
1649042400000|2022-04-04 03:20:00|146542.9|146412.9|146530.9|146400.9|146548.5|146418.5|146521.6|146391.6|587
1649042700000|2022-04-04 03:25:00|146531.4|146401.4|146533.8|146403.8|146540.1|146410.1|146521|146391|770
1649043000000|2022-04-04 03:30:00|146530.8|146400.8|146513.2|146383.2|146576.4|146410.7|146481|146351|713
1649043300000|2022-04-04 03:35:00|146513.5|146383.5|146494.8|146364.8|146514.3|146384.3|146485.6|146355.6|454
1649043600000|2022-04-04 03:40:00|146497|146367|146505.8|146375.8|146521.9|146391.9|146481.9|146351.9|435
1649043900000|2022-04-04 03:45:00|146507.5|146377.5|146587.4|146457.4|146594.4|146464.4|146504.4|146374.4|512
1649044200000|2022-04-04 03:50:00|146587.2|146457.2|146566|146436|146590.7|146460.7|146550.5|146420.5|519
1649044500000|2022-04-04 03:55:00|146565.7|146435.7|146578.3|146448.3|146580.7|146450.7|146547.7|146417.7|613
1649044800000|2022-04-04 04:00:00|146577.8|146447.8|146566.8|146436.8|146594.8|146464.8|146543|146413|646
1649045100000|2022-04-04 04:05:00|146567.2|146437.2|146562.7|146432.7|146583.7|146453.7|146550.8|146420.8|575
1649045400000|2022-04-04 04:10:00|146556|146426|146592.9|146462.9|146593|146463|146536.4|146406.4|535
1649045700000|2022-04-04 04:15:00|146592.2|146462.2|146587.4|146457.4|146607.2|146477.2|146574.4|146444.4|507
1649046000000|2022-04-04 04:20:00|146586.4|146456.4|146590|146460|146602.8|146472.8|146571.8|146441.8|279
1649046300000|2022-04-04 04:25:00|146590.2|146460.2|146589.9|146459.9|146603.5|146489.9|146570.9|146455.1|365
1649046600000|2022-04-04 04:30:00|146582.9|146492.9|146573.3|146443.3|146602.7|146492.9|146571|146441|439
1649046900000|2022-04-04 04:35:00|146573.2|146443.2|146578.4|146448.4|146591.9|146461.9|146571|146441|364
1649047200000|2022-04-04 04:40:00|146578.6|146448.6|146589.7|146459.7|146593.9|146463.9|146578.6|146448.6|480
1649047500000|2022-04-04 04:45:00|146589.2|146459.2|146585.3|146455.3|146592|146462|146581|146451|624
1649047800000|2022-04-04 04:50:00|146585.9|146455.9|146580|146450|146589.4|146459.4|146571.5|146441.5|527
1649048100000|2022-04-04 04:55:00|146580.7|146450.7|146583.1|146453.1|146672|146464.2|146572|146393|541
1649048400000|2022-04-04 05:00:00|146583.4|146453.4|146528|146398|146591.6|146465.1|146522.7|146392.7|576
1649048700000|2022-04-04 05:05:00|146528.7|146398.7|146612.3|146482.3|146619.6|146489.6|146520|146390|421
1649049000000|2022-04-04 05:10:00|146613.5|146483.5|146608.4|146478.4|146621.1|146491.1|146591.6|146461.6|628
1649049300000|2022-04-04 05:15:00|146606.2|146476.2|146605.8|146475.8|146613.3|146483.3|146590.6|146460.6|746
1649049600000|2022-04-04 05:20:00|146602.2|146472.2|146615.6|146485.6|146618.2|146488.2|146586.9|146456.9|792
1649049900000|2022-04-04 05:25:00|146615.7|146485.7|146592|146462|146625.5|146495.5|146584.1|146454.1|702
1649050200000|2022-04-04 05:30:00|146591.9|146461.9|146546.6|146416.6|146601|146471|146529.2|146399.2|817
1649050500000|2022-04-04 05:35:00|146546.7|146416.7|146540.6|146410.6|146550.8|146420.8|146519.5|146389.5|838
1649050800000|2022-04-04 05:40:00|146540.3|146410.3|146543.8|146413.8|146552|146422|146531.1|146401.1|804
1649051100000|2022-04-04 05:45:00|146544.4|146414.4|146494.7|146364.7|146553.1|146423.1|146491.9|146361.9|737
1649051400000|2022-04-04 05:50:00|146495|146365|146495.5|146365.5|146517.1|146387.1|146485.9|146355.9|781
1649051700000|2022-04-04 05:55:00|146495.8|146365.8|146448.9|146318.9|146496.3|146366.3|146432.6|146302.6|906
1649052000000|2022-04-04 06:00:00|146451.6|146321.6|146404.9|146274.9|146467.7|146337.7|146370.2|146255.9|948
1649052300000|2022-04-04 06:05:00|146406.2|146276.2|146449.9|146319.9|146469.3|146339.3|146381.9|146263.9|466
1649052600000|2022-04-04 06:10:00|146450.4|146320.4|146602.1|146472.1|146612.2|146482.2|146431.7|146316.8|683
1649052900000|2022-04-04 06:15:00|146602.8|146472.8|146508.8|146378.8|146640.1|146510.1|146482|146358.7|732
1649053200000|2022-04-04 06:20:00|146508.1|146378.1|146535.9|146405.9|146544.9|146414.9|146468.9|146338.9|745
1649053500000|2022-04-04 06:25:00|146537|146407|146546.2|146416.2|146569.6|146439.6|146532.8|146402.8|852
1649053800000|2022-04-04 06:30:00|146546.6|146416.6|146532.7|146402.7|146557.9|146427.9|146511.7|146394.4|821
1649054100000|2022-04-04 06:35:00|146532.1|146402.1|146519.4|146429.4|146545.8|146436.1|146500.3|146386.7|695
1649054400000|2022-04-04 06:40:00|146520.2|146430.2|146547.6|146417.6|146609.8|146519.8|146500.9|146391.6|741
1649054700000|2022-04-04 06:45:00|146547.2|146417.2|146552.2|146422.2|146563.5|146454.1|146518.3|146405.1|717
1649055000000|2022-04-04 06:50:00|146553.4|146423.4|146396.3|146266.3|146565.5|146455.2|146393.9|146263.9|688
1649055300000|2022-04-04 06:55:00|146396.8|146266.8|146344.3|146254.3|146420.1|146295.4|146317.4|146212.7|893
1649055600000|2022-04-04 07:00:00|146342.4|146252.4|146435.8|146345.8|146464.6|146374.6|146334.3|146244.3|1038
1649055900000|2022-04-04 07:05:00|146437.4|146347.4|146509.9|146419.9|146534|146444|146392.1|146302.1|776
1649056200000|2022-04-04 07:10:00|146510|146420|146541.9|146451.9|146544.4|146454.4|146456.7|146366.7|738
1649056500000|2022-04-04 07:15:00|146542.3|146452.3|146420.1|146330.1|146546.1|146456.1|146408.6|146318.6|753
1649056800000|2022-04-04 07:20:00|146421.6|146331.6|146388.4|146298.4|146440.3|146350.3|146388.4|146298.4|847
1649057100000|2022-04-04 07:25:00|146390.6|146300.6|146322.4|146232.4|146398.7|146308.7|146200.8|146110.8|816
1649057400000|2022-04-04 07:30:00|146331.6|146241.6|146250.4|146160.4|146369.7|146279.7|146240.7|146150.7|732
1649057700000|2022-04-04 07:35:00|146250|146160|146278.9|146188.9|146319.7|146229.7|146217.1|146127.1|692
1649058000000|2022-04-04 07:40:00|146279.1|146189.1|146232.5|146142.5|146279.4|146189.4|146144.7|146034.6|905
1649058300000|2022-04-04 07:45:00|146230.4|146140.4|146141.3|146051.3|146230.6|146140.6|146105.6|146015.6|884
1649058600000|2022-04-04 07:50:00|146142.2|146052.2|146199.1|146109.1|146213.4|146123.4|146122.1|146032.1|914
1649058900000|2022-04-04 07:55:00|146200.9|146110.9|146064.5|145974.5|146231.1|146141.1|146041.6|145951.6|904
1649059200000|2022-04-04 08:00:00|146060.9|145970.9|146125.2|146035.2|146150.4|146060.4|145997.2|145907.2|1008
1649059500000|2022-04-04 08:05:00|146125.1|146035.1|146040.2|145950.2|146205.3|146115.3|146002|145912|971
1649059800000|2022-04-04 08:10:00|146040.4|145950.4|146075.1|145985.1|146098.2|146008.2|145965.1|145875.1|1026
1649060100000|2022-04-04 08:15:00|146075.2|145985.2|145979|145889|146081|145991|145976.6|145886.6|779
1649060400000|2022-04-04 08:20:00|145979.1|145889.1|146062.6|145972.6|146075.6|145985.6|145976.8|145886.8|883
1649060700000|2022-04-04 08:25:00|146063.3|145973.3|145993.6|145903.6|146065.2|145975.2|145976.9|145886.9|891
1649061000000|2022-04-04 08:30:00|145997.2|145907.2|145866.8|145776.8|145999.2|145909.2|145824.8|145734.8|801
1649061300000|2022-04-04 08:35:00|145868.3|145778.3|145927.4|145837.4|145943.5|145853.5|145833|145743|806
1649061600000|2022-04-04 08:40:00|145923.6|145833.6|146020.8|145930.8|146027|145937|145891.3|145801.3|759
1649061900000|2022-04-04 08:45:00|146023.9|145933.9|146006.1|145916.1|146043.9|145953.9|145984.5|145894.5|914
1649062200000|2022-04-04 08:50:00|146007|145917|146035.9|145945.9|146079.7|145989.7|146006|145916|709
1649062500000|2022-04-04 08:55:00|146044.9|145954.9|146036.4|145946.4|146072.7|145982.7|146012.8|145922.8|640
1649062800000|2022-04-04 09:00:00|146036.1|145946.1|146058.6|145968.6|146063.9|145973.9|145996|145906|660
1649063100000|2022-04-04 09:05:00|146059.3|145969.3|146014.5|145924.5|146060.5|145970.5|146003.8|145913.8|643
1649063400000|2022-04-04 09:10:00|146014.2|145924.2|146039.5|145949.5|146055.8|145965.8|146009.8|145919.8|662
1649063700000|2022-04-04 09:15:00|146040.4|145950.4|146000|145910|146042.2|145952.2|145980.9|145890.9|697
1649064000000|2022-04-04 09:20:00|145999.6|145909.6|146004.6|145914.6|146007.3|145917.3|145934.3|145844.3|730
1649064300000|2022-04-04 09:25:00|146004.8|145914.8|146168.7|146078.7|146194.6|146104.6|146002|145912|853
1649064600000|2022-04-04 09:30:00|146169.4|146079.4|146252.6|146162.6|146260.2|146170.2|146169|146079|741
1649064900000|2022-04-04 09:35:00|146253|146163|146215.4|146125.4|146255.4|146165.4|146160.9|146070.9|935
1649065200000|2022-04-04 09:40:00|146216.1|146126.1|146382.1|146292.1|146383|146293|146205|146115|697
1649065500000|2022-04-04 09:45:00|146380.9|146290.9|146313|146223|146387.5|146297.5|146302.5|146212.5|604
1649065800000|2022-04-04 09:50:00|146313.1|146223.1|146311.6|146221.6|146331.2|146241.2|146240|146150|644
1649066100000|2022-04-04 09:55:00|146311.5|146221.5|146368.7|146278.7|146381.7|146291.7|146271.5|146181.5|721
1649066400000|2022-04-04 10:00:00|146368|146278|146362.7|146272.7|146385.8|146295.8|146356.7|146266.7|545
1649066700000|2022-04-04 10:05:00|146360.9|146270.9|146363.5|146273.5|146367.2|146277.2|146352.5|146262.5|431
1649067000000|2022-04-04 10:10:00|146363|146273|146318.1|146228.1|146373.2|146283.2|146288.5|146198.5|574
1649067300000|2022-04-04 10:15:00|146316.8|146226.8|146353.3|146263.3|146362.6|146272.6|146277|146187|613
1649067600000|2022-04-04 10:20:00|146353.4|146263.4|146354.4|146264.4|146366.6|146276.6|146325.2|146235.2|599
1649067900000|2022-04-04 10:25:00|146355|146265|146481|146391|146507.8|146417.8|146350.9|146260.9|690
1649068200000|2022-04-04 10:30:00|146481.2|146391.2|146432.8|146342.8|146510.8|146402.8|146406.6|146316.6|496
1649068500000|2022-04-04 10:35:00|146432.4|146342.4|146605|146515|146625.5|146535.5|146431.3|146341.3|633
1649068800000|2022-04-04 10:40:00|146606.1|146516.1|146592|146502|146615.8|146525.8|146552.5|146462.5|542
1649069100000|2022-04-04 10:45:00|146589.9|146499.9|146566.6|146476.6|146606.5|146516|146554.6|146464.6|515
1649069400000|2022-04-04 10:50:00|146565.8|146475.8|146613.6|146523.6|146619.9|146529.9|146514.5|146424.5|650
1649069700000|2022-04-04 10:55:00|146614.1|146524.1|146588.4|146498.4|146624.8|146534.8|146563.7|146473.7|554
1649070000000|2022-04-04 11:00:00|146587.3|146497.3|146467.2|146377.2|146593|146503|146452.5|146362.5|543
1649070300000|2022-04-04 11:05:00|146467.3|146377.3|146377.4|146287.4|146470.5|146380.5|146370.8|146280.8|564
1649070600000|2022-04-04 11:10:00|146377.5|146287.5|146428.7|146338.7|146469.7|146379.7|146368.6|146278.6|687
1649070900000|2022-04-04 11:15:00|146428|146338|146449.7|146359.7|146454.6|146364.6|146374.4|146284.4|691
1649071200000|2022-04-04 11:20:00|146450.2|146360.2|146398.4|146308.4|146453.1|146363.1|146349.6|146259.6|726
1649071500000|2022-04-04 11:25:00|146397.8|146307.8|146404.8|146314.8|146413.9|146323.9|146343.8|146253.8|612
1649071800000|2022-04-04 11:30:00|146405|146315|146407.6|146317.6|146412|146322|146389.8|146299.8|568
1649072100000|2022-04-04 11:35:00|146407.2|146317.2|146448.3|146358.3|146451|146361|146402.1|146312.1|518
1649072400000|2022-04-04 11:40:00|146448.4|146358.4|146406|146316|146454.6|146364.6|146355.1|146265.1|550
1649072700000|2022-04-04 11:45:00|146406.2|146316.2|146461.3|146371.3|146462.3|146372.3|146383.5|146293.5|696
1649073000000|2022-04-04 11:50:00|146461.7|146371.7|146384.6|146294.6|146467.6|146377.6|146378.4|146288.4|626
1649073300000|2022-04-04 11:55:00|146384.5|146294.5|146421.5|146331.5|146432.4|146342.4|146337.2|146247.2|786
1649073600000|2022-04-04 12:00:00|146420.1|146330.1|146382.9|146292.9|146420.1|146330.1|146335.2|146245.2|948
1649073900000|2022-04-04 12:05:00|146384.2|146294.2|146356.6|146266.6|146398.9|146308.9|146319.8|146229.8|833
1649074200000|2022-04-04 12:10:00|146358.8|146268.8|146299.4|146209.4|146375.8|146285.8|146275.2|146185.2|653
1649074500000|2022-04-04 12:15:00|146299.5|146209.5|146243.6|146153.6|146310.1|146220.1|146227.2|146137.2|934
1649074800000|2022-04-04 12:20:00|146244.6|146154.6|146209.5|146119.5|146256.1|146166.1|146138.1|146048.1|945
1649075100000|2022-04-04 12:25:00|146207.6|146117.6|146219.7|146129.7|146243.3|146153.3|146151.6|146061.6|894
1649075400000|2022-04-04 12:30:00|146219.2|146129.2|146150|146060|146220.6|146130.6|146125.1|146035.1|852
1649075700000|2022-04-04 12:35:00|146148.6|146058.6|146135.8|146045.8|146193.6|146103.6|146132.9|146042.9|871
1649076000000|2022-04-04 12:40:00|146137.2|146047.2|146089.3|145999.3|146164|146074|146058.7|145968.7|878
1649076300000|2022-04-04 12:45:00|146090.6|146000.6|146121.5|146031.5|146177.2|146087.2|146080.4|145990.4|882
1649076600000|2022-04-04 12:50:00|146120.8|146030.8|146077.5|145987.5|146152.9|146062.9|146075.8|145985.8|784
1649076900000|2022-04-04 12:55:00|146078.8|145988.8|146167.9|146077.9|146174.5|146084.5|146058.6|145968.6|830
1649077200000|2022-04-04 13:00:00|146168.1|146078.1|146085.1|145995.1|146168.1|146078.1|146043.5|145953.5|917
1649077500000|2022-04-04 13:05:00|146086.2|145996.2|145978.9|145888.9|146092.5|146002.5|145936.3|145846.3|670
1649077800000|2022-04-04 13:10:00|145979|145889|145988.4|145898.4|145996|145906|145970.9|145880.9|614
1649078100000|2022-04-04 13:15:00|145987.9|145897.9|145945.3|145855.3|146002.2|145912.2|145944.6|145854.6|584
1649078400000|2022-04-04 13:20:00|145946.6|145856.6|146059|145969|146063.1|145973.1|145920.9|145830.9|699
1649078700000|2022-04-04 13:25:00|146058.5|145968.5|146109.5|146019.5|146113|146023|146005.1|145915.1|898
1649079000000|2022-04-04 13:30:00|146109.3|146019.3|146091.8|146001.8|146188.9|146091.4|146086|145996|1046
1649079300000|2022-04-04 13:35:00|146093|146003|146082.7|145992.7|146140.2|146050.2|146073.1|145983.1|912
1649079600000|2022-04-04 13:40:00|146082.5|145992.5|146078|145988|146087.1|145997.1|146029.9|145939.9|1008
1649079900000|2022-04-04 13:45:00|146076.5|145986.5|146141.5|146051.5|146173.2|146083.2|146068.1|145978.1|812
1649080200000|2022-04-04 13:50:00|146142.8|146052.8|146121|146031|146180.4|146090.4|146113.7|146023.7|916
1649080500000|2022-04-04 13:55:00|146120.7|146030.7|145987.8|145857.8|146125.1|146035.1|145942.9|145843.9|911
1649080800000|2022-04-04 14:00:00|145986.3|145856.3|145949.8|145859.8|146033.5|145933.5|145949.5|145853.8|1033
1649081100000|2022-04-04 14:05:00|145956|145866|145947.9|145857.9|145978|145888|145929.5|145837.4|927
1649081400000|2022-04-04 14:10:00|145951.9|145861.9|145973.3|145883.3|145974.3|145884.3|145937.5|145847.5|957
1649081700000|2022-04-04 14:15:00|145980.4|145890.4|145975.1|145885.1|146012.5|145922.5|145942.9|145852.9|933
1649082000000|2022-04-04 14:20:00|145974|145884|146023.5|145933.5|146074|145984|145973.9|145883.9|855
1649082300000|2022-04-04 14:25:00|146023.2|145933.2|146079.7|145989.7|146088.2|145998.2|146001.1|145911.1|746
1649082600000|2022-04-04 14:30:00|146079.3|145989.3|146063.3|145973.3|146135.7|146045.7|146058.3|145968.3|753
1649082900000|2022-04-04 14:35:00|146063.7|145973.7|146004.1|145914.1|146066.2|145976.2|145945.4|145855.4|905
1649083200000|2022-04-04 14:40:00|146002.9|145912.9|145950.6|145860.6|146018|145928|145931.3|145841.3|971
1649083500000|2022-04-04 14:45:00|145950.4|145860.4|145926.5|145836.5|145982.9|145892.9|145922.7|145832.7|977
1649083800000|2022-04-04 14:50:00|145925.6|145835.6|145931.3|145841.3|145955.5|145865.5|145858.3|145768.3|917
1649084100000|2022-04-04 14:55:00|145932.9|145842.9|145895.7|145805.7|145967.4|145877.4|145829.6|145739.6|989
1649084400000|2022-04-04 15:00:00|145896.1|145806.1|145876.4|145786.4|145904.2|145814.2|145835.9|145745.9|815
1649084700000|2022-04-04 15:05:00|145876.5|145786.5|145955|145865|146027.9|145937.9|145867.2|145777.2|828
1649085000000|2022-04-04 15:10:00|145954.7|145864.7|145872.9|145782.9|145966.8|145876.8|145869.7|145779.7|843
1649085300000|2022-04-04 15:15:00|145873.1|145783.1|145876.7|145786.7|145934.2|145844.2|145856|145749.4|723
1649085600000|2022-04-04 15:20:00|145876.8|145786.8|145861.6|145771.6|145903.8|145797.2|145859.9|145762.3|577
1649085900000|2022-04-04 15:25:00|145860.8|145770.8|145785.6|145695.6|145867.7|145777.7|145743|145653|877
1649086200000|2022-04-04 15:30:00|145786.9|145696.9|145757.1|145667.1|145793.3|145703.3|145723.4|145633.4|808
1649086500000|2022-04-04 15:35:00|145757.2|145667.2|145682.4|145592.4|145779.4|145677.7|145678.4|145588.4|760
1649086800000|2022-04-04 15:40:00|145681.5|145591.5|145773.2|145683.2|145793.1|145683.3|145677.7|145587.7|804
1649087100000|2022-04-04 15:45:00|145773.3|145683.3|145834.8|145744.8|146033.5|145912|145765.9|145675.9|696
1649087400000|2022-04-04 15:50:00|145835.7|145745.7|145847.7|145757.7|145858.6|145768.6|145818.6|145728.6|762
1649087700000|2022-04-04 15:55:00|145847.9|145757.9|145878.8|145788.8|145887.5|145797.5|145832.9|145742.9|839
1649088000000|2022-04-04 16:00:00|145881.6|145791.6|145849|145759|145893|145803|145755.3|145665.3|883
1649088300000|2022-04-04 16:05:00|145849.1|145759.1|145869.4|145779.4|145894.7|145804.7|145841.1|145750.4|757
1649088600000|2022-04-04 16:10:00|145868.5|145778.5|145866.1|145776.1|145903.4|145813.4|145846.2|145756.2|614
1649088900000|2022-04-04 16:15:00|145865.5|145775.5|145861.7|145771.7|145888.2|145790.8|145847.5|145745.1|454
1649089200000|2022-04-04 16:20:00|145865.1|145775.1|145850.3|145760.3|145883.2|145788.4|145813.4|145723.4|548
1649089500000|2022-04-04 16:25:00|145849|145759|145928.5|145838.5|145946.2|145851.4|145849|145759|708
1649089800000|2022-04-04 16:30:00|145928.4|145838.4|145974.4|145884.4|145985.4|145895.4|145921.3|145831.3|848
1649090100000|2022-04-04 16:35:00|145974|145884|146003.7|145913.7|146012.5|145922.5|145962.8|145872.8|823
1649090400000|2022-04-04 16:40:00|146003.2|145913.2|146002.8|145912.8|146029.8|145939.8|145994.6|145904.6|613
1649090700000|2022-04-04 16:45:00|145998.7|145908.7|146021.7|145931.7|146030.5|145940.5|145992.7|145902.7|510
1649091000000|2022-04-04 16:50:00|146021.6|145931.6|146037.7|145947.7|146048.8|145955.2|146006.7|145898.4|630
1649091300000|2022-04-04 16:55:00|146038.4|145948.4|145987.3|145897.3|146046|145956|145981.8|145891.8|447
1649091600000|2022-04-04 17:00:00|145992.1|145902.1|146000.1|145910.1|146033.6|145943.6|145987.4|145881|601
1649091900000|2022-04-04 17:05:00|145999.8|145909.8|145970.4|145880.4|146003.1|145913.1|145954.7|145864.7|520
1649092200000|2022-04-04 17:10:00|145970.6|145880.6|145971.3|145841.3|145978.6|145881.3|145931.1|145836.7|414
1649092500000|2022-04-04 17:15:00|145972.1|145842.1|145956|145866|145974.8|145866.2|145930.2|145832.9|444
1649092800000|2022-04-04 17:20:00|145957.1|145867.1|145896.3|145806.3|145976.5|145868.5|145895.5|145784.9|536
1649093100000|2022-04-04 17:25:00|145895.7|145805.7|145912.9|145822.9|145942.4|145834.9|145846.2|145740.4|622
1649093400000|2022-04-04 17:30:00|145912.6|145822.6|145996.9|145906.9|146021.3|145910.6|145906.9|145813.4|728
1649093700000|2022-04-04 17:35:00|145996.2|145906.2|145993.2|145903.2|146025.9|145925.8|145987.5|145872.9|541
1649094000000|2022-04-04 17:40:00|145996.1|145906.1|145979.6|145889.6|146018.4|145910.6|145974.5|145874.3|262
1649094300000|2022-04-04 17:45:00|145979.8|145889.8|145995.3|145905.3|146008.2|145917.7|145979.6|145870.9|404
1649094600000|2022-04-04 17:50:00|145995.2|145905.2|145999.8|145909.8|146028.6|145926.7|145992.9|145897.4|597
1649094900000|2022-04-04 17:55:00|146001|145911|146000.6|145910.6|146028.4|145918.2|145982.7|145892.7|582
1649095200000|2022-04-04 18:00:00|146000.7|145910.7|146013|145923|146039.6|145934.6|145991.8|145885.7|670
1649095500000|2022-04-04 18:05:00|146019.9|145929.9|146080|145950|146092.6|146000.3|146004.6|145914.6|842
1649095800000|2022-04-04 18:10:00|146078.7|145948.7|146077|145947|146090.2|145985|146051.5|145938.3|852
1649096100000|2022-04-04 18:15:00|146076.7|145946.7|146053.6|145963.6|146097.9|145984|146046.1|145937.6|816
1649096400000|2022-04-04 18:20:00|146052.5|145962.5|146062.9|145932.9|146082.7|145982.2|146032.2|145918.8|732
1649096700000|2022-04-04 18:25:00|146062.7|145932.7|146066.5|145936.5|146068.1|145955.8|146038|145922.6|842
1649097000000|2022-04-04 18:30:00|146066.7|145936.7|146067.5|145937.5|146078.7|145957.8|146039.3|145925.2|648
1649097300000|2022-04-04 18:35:00|146067.4|145937.4|146057.7|145927.7|146077.2|145957.8|146037.4|145924.1|494
1649097600000|2022-04-04 18:40:00|146059.2|145929.2|146021.8|145891.8|146070.6|145955.3|146000.7|145870.7|550
1649097900000|2022-04-04 18:45:00|146023.2|145893.2|145965.1|145835.1|146034.5|145904.5|145960.8|145830.8|867
1649098200000|2022-04-04 18:50:00|145965.7|145835.7|145876|145746|145978.4|145848.4|145861.2|145742.3|827
1649098500000|2022-04-04 18:55:00|145876.3|145746.3|145863.8|145733.8|145937.1|145817.8|145806.9|145689.2|887
1649098800000|2022-04-04 19:00:00|145868.5|145738.5|145926.6|145796.6|145941.3|145813.2|145868.5|145738.5|850
1649099100000|2022-04-04 19:05:00|145924.7|145794.7|145939.2|145809.2|145946|145830.6|145911.1|145781.1|729
1649099400000|2022-04-04 19:10:00|145939.3|145809.3|145922.5|145792.5|145943.3|145831|145906.3|145783.7|831
1649099700000|2022-04-04 19:15:00|145936.6|145806.6|145869.3|145739.3|145937.5|145809.4|145853.4|145737|679
1649100000000|2022-04-04 19:20:00|145868.9|145738.9|145879.4|145749.4|145913.7|145783.7|145805.2|145675.2|764
1649100300000|2022-04-04 19:25:00|145887.8|145757.8|145923.7|145793.7|145955.2|145833.8|145839.1|145725.2|580
1649100600000|2022-04-04 19:30:00|145922.7|145792.7|145928.5|145798.5|145955.5|145833.1|145902.4|145785.7|621
1649100900000|2022-04-04 19:35:00|145924.1|145794.1|145929.2|145799.2|145943.1|145822|145899.3|145784.6|637
1649101200000|2022-04-04 19:40:00|145927.7|145797.7|145953|145823|145963.7|145846.3|145901.3|145785.5|740
1649101500000|2022-04-04 19:45:00|145951.7|145821.7|145975.1|145845.1|146005.7|145875.7|145937.7|145807.7|792
1649101800000|2022-04-04 19:50:00|145979.6|145849.6|145943.6|145853.6|145979.6|145871.1|145916.3|145788.5|816
1649102100000|2022-04-04 19:55:00|145958.1|145828.1|145966.9|145836.9|146006.9|145904.6|145936.7|145816.9|653
1649102400000|2022-04-04 20:00:00|145978.2|145848.2|145975.7|145885.7|146010.3|145899.8|145963.8|145841.5|732
1649102700000|2022-04-04 20:05:00|145977.4|145887.4|146083.5|145953.5|146093.6|145977.4|145976.3|145861.4|477
1649103000000|2022-04-04 20:10:00|146086.1|145956.1|146062|145972|146103.1|146003.6|146041.4|145931.2|382
1649103300000|2022-04-04 20:15:00|146063.3|145973.3|146023.4|145893.4|146080.2|145979.4|146003|145884|486
1649103600000|2022-04-04 20:20:00|146024.3|145894.3|145970.9|145880.9|146045.1|145941.3|145966|145865.1|352
1649103900000|2022-04-04 20:25:00|145971.8|145881.8|145967.4|145837.4|146007.7|145884|145931.1|145828.9|368
1649104200000|2022-04-04 20:30:00|145967.1|145837.1|145956.2|145826.2|145981.7|145853.7|145925.5|145813.5|213
1649104500000|2022-04-04 20:35:00|145962.2|145832.2|145900.4|145770.4|145971.5|145844.8|145880|145767.9|264
1649104800000|2022-04-04 20:40:00|145917|145787|145930.3|145800.3|145989|145848.2|145912.4|145754|420
1649105100000|2022-04-04 20:45:00|145931.4|145801.4|145933.1|145803.1|146002|145838.3|145895.2|145742|371
1649105400000|2022-04-04 20:50:00|145934.2|145804.2|145972.4|145842.4|146069.5|145869.3|145911|145745.6|428
1649105700000|2022-04-04 20:55:00|145964.8|145834.8|146059.6|145731.2|146084.7|145853.4|145901.8|145663|340
1649106000000|2022-04-04 21:00:00|146072.5|145730.5|146011.9|145669.9|146073.4|145755.9|146010.6|145668.6|69
1649106300000|2022-04-04 21:05:00|146019.5|145677.5|146055.2|145713.2|146058.7|145716.7|146019.5|145677.5|38
1649106600000|2022-04-04 21:10:00|146039.2|145697.2|146056.7|145714.7|146074.5|145732.5|145984.3|145642.3|121
1649106900000|2022-04-04 21:15:00|146040.7|145698.7|146039.3|145697.3|146070.1|145728.1|145994.7|145664.6|93
1649107200000|2022-04-04 21:20:00|146032.1|145690.1|146043.7|145701.7|146070.1|145728.1|146007.8|145665.8|103
1649107500000|2022-04-04 21:25:00|146045.7|145703.7|146037.9|145695.9|146066.9|145724.9|146016.5|145674.5|114
1649107800000|2022-04-04 21:30:00|146035.8|145693.8|146035.7|145693.7|146079.4|145737.4|146010.3|145668.3|273
1649108100000|2022-04-04 21:35:00|146036|145694|146078.4|145736.4|146110.7|145768.7|145989.5|145647.5|257
1649108400000|2022-04-04 21:40:00|146087.2|145745.2|146055.6|145713.6|146116|145774|146022|145680|139
1649108700000|2022-04-04 21:45:00|146107.4|145765.4|146061.2|145719.2|146107.4|145765.4|146021.8|145679.8|147
1649109000000|2022-04-04 21:50:00|146059.2|145717.2|146073.9|145731.9|146079.4|145737.4|146020.9|145678.9|106
1649109300000|2022-04-04 21:55:00|146069.3|145727.3|146104.9|145762.9|146121.3|145845.1|146035.4|145693.4|238
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|146068.3|145726.3|146170.1|145828.1|146046.5|145704.5|653
1649109900000|2022-04-04 22:05:00|146065.8|145723.8|146019.6|145677.6|146129|145787|146013.2|145671.2|572
1649110200000|2022-04-04 22:10:00|146020|145678|145985.3|145643.3|146057.1|145715.1|145964.4|145622.4|387
1649110500000|2022-04-04 22:15:00|145983.3|145641.3|146011.2|145669.2|146044.2|145702.2|145972.8|145630.8|148
1649110800000|2022-04-04 22:20:00|146007.1|145665.1|146049.7|145707.7|146077.6|145735.6|145974.7|145632.7|341
1649111100000|2022-04-04 22:25:00|146045.8|145703.8|146050.9|145708.9|146072.5|145730.5|146022.2|145680.2|167
1649111400000|2022-04-04 22:30:00|146051.9|145709.9|146054.4|145712.4|146077.7|145735.7|146041.6|145699.6|163
1649111700000|2022-04-04 22:35:00|146070.7|145728.7|146036.4|145694.4|146088.2|145746.2|146030.8|145688.8|116
1649112000000|2022-04-04 22:40:00|146065.3|145723.3|146046.2|145704.2|146081.7|145739.7|146030.5|145688.5|131
1649112300000|2022-04-04 22:45:00|146046.9|145704.9|146061.1|145719.1|146077.1|145735.1|146039.5|145697.5|118
1649112600000|2022-04-04 22:50:00|146058.1|145716.1|146051.2|145709.2|146072.6|145730.6|146034.1|145692.1|123
1649112900000|2022-04-04 22:55:00|146050.3|145708.3|146044.8|145702.8|146069.8|145727.8|146037.1|145695.1|130
1649113200000|2022-04-04 23:00:00|146040.9|145698.9|146046.7|145704.7|146064.3|145722.3|146038.6|145696.6|180
1649113500000|2022-04-04 23:05:00|146046.9|145704.9|146023.1|145681.1|146072.3|145730.3|146006.5|145664.5|257
1649113800000|2022-04-04 23:10:00|146024.1|145682.1|146027.6|145685.6|146059.9|145717.9|146007.6|145665.6|230
1649114100000|2022-04-04 23:15:00|146041.2|145699.2|146047|145705|146106.7|145764.7|146010.3|145668.3|486
1649114400000|2022-04-04 23:20:00|146048.6|145706.6|146087.3|145745.3|146127.6|145785.6|146028.4|145686.4|442
1649114700000|2022-04-04 23:25:00|146083.3|145741.3|146089.3|145747.3|146115.4|145773.4|146050.7|145708.7|923
1649115000000|2022-04-04 23:30:00|146094.8|145752.8|146092.9|145750.9|146116.4|145774.4|146058.8|145716.8|565
1649115300000|2022-04-04 23:35:00|146092.8|145750.8|146117.1|145775.1|146123|145781|146054|145712|642
1649115600000|2022-04-04 23:40:00|146110.5|145768.5|146088.2|145746.2|146142|145800|146046|145704|760
1649115900000|2022-04-04 23:45:00|146086.9|145744.9|146094.2|145752.2|146144.7|145802.7|146046|145704|558
1649116200000|2022-04-04 23:50:00|146095.8|145753.8|146117.9|145775.9|146124.2|145782.2|146063.7|145721.7|539
1649116500000|2022-04-04 23:55:00|146104.3|145762.3|146096.4|145754.4|146128.9|145786.9|146053.7|145711.7|478
1649116800000|2022-04-05 00:00:00|146092.5|145750.5|146104.2|145762.2|146142.5|145812.9|146060.7|145718.7|805
1649117100000|2022-04-05 00:05:00|146104.1|145766.1|146079.6|145737.6|146145.6|145803.6|146036.4|145728.4|383
1649117400000|2022-04-05 00:10:00|146078.6|145736.6|146078.8|145825.3|146125.2|145835.1|146034.2|145732.3|534
1649117700000|2022-04-05 00:15:00|146078.7|145827.1|146071.6|145841.3|146148.6|145897.6|146007|145807.7|364
1649118000000|2022-04-05 00:20:00|146072.3|145844.3|146082.7|145846.3|146124.5|145856|146044.8|145806.3|324
1649118300000|2022-04-05 00:25:00|146078.1|145842.5|146096.1|145839.7|146121|145857|146042.9|145807.1|268
1649118600000|2022-04-05 00:30:00|146094.7|145837.6|146083.9|145837.5|146130.9|145888.2|146018.2|145815.6|218
1649118900000|2022-04-05 00:35:00|146091.6|145842.1|146089.8|145828.7|146130.9|145852.8|146047.9|145822.8|455
1649119200000|2022-04-05 00:40:00|146083.5|145833.8|146009|145879|146138.5|145882.3|146004.4|145815.5|524
1649119500000|2022-04-05 00:45:00|146049.7|145843.7|146097.4|145832.4|146190.8|145881.7|146002.7|145809|543
1649119800000|2022-04-05 00:50:00|146061.7|145837.4|146079.6|145857.8|146188|145888.3|146042.7|145790|235
1649120100000|2022-04-05 00:55:00|146051.1|145856|146045.3|145818|146189.4|145890.9|146033.4|145787.5|271
1649120400000|2022-04-05 01:00:00|146051.4|145825.7|146071.7|145799.9|146079.6|145867.9|145990|145789.9|211
1649120700000|2022-04-05 01:05:00|146065.8|145821.1|146056.3|145814.5|146091.4|145856.5|145986.5|145793.9|226
1649121000000|2022-04-05 01:10:00|146037.8|145816.5|146038.2|145807.8|146084.5|145860|145968.2|145796|243
1649121300000|2022-04-05 01:15:00|146034|145812|145995.3|145865.3|146074.9|145865.3|145980.4|145790|303
1649121600000|2022-04-05 01:20:00|145992.1|145862.1|146043.5|145825.2|146067.2|145864.7|145977.6|145810.7|288
1649121900000|2022-04-05 01:25:00|146042.9|145824.9|146017.3|145814.8|146087.7|145869.8|145986.5|145794|227
1649122200000|2022-04-05 01:30:00|146019.5|145816.8|146137.7|145897.9|146156.2|145950.7|145981.7|145803|303
1649122500000|2022-04-05 01:35:00|146131.9|145902.4|146111.8|145981.8|146173|146003.9|146076.6|145887.7|739
1649122800000|2022-04-05 01:40:00|146109.8|145979.8|146107.1|145977.1|146115.1|145985.1|146087.5|145957.5|840
1649123100000|2022-04-05 01:45:00|146109.1|145979.1|146113.5|145983.5|146118|145988|146102.4|145972.4|770
1649123400000|2022-04-05 01:50:00|146113.2|145983.2|146107.9|145977.9|146147.3|145988|146103.1|145943.7|763
1649123700000|2022-04-05 01:55:00|146108.4|145978.4|146101.5|145971.5|146113.8|145983.8|146090.5|145960.5|813
1649124000000|2022-04-05 02:00:00|146101.2|145971.2|146057.6|145927.6|146135.4|145973.4|146047.3|145873.8|796
1649124300000|2022-04-05 02:05:00|146058.2|145928.2|146055.1|145925.1|146124.2|145943.1|146042.3|145881.8|705
1649124600000|2022-04-05 02:10:00|146053.9|145923.9|146008.3|145878.3|146055.2|145925.2|145991.2|145861.2|549
1649124900000|2022-04-05 02:15:00|146007|145877|146011.8|145881.8|146022.6|145892.6|145994.3|145864.3|495
1649125200000|2022-04-05 02:20:00|146011.7|145881.7|146017.2|145887.2|146064.5|145901.3|146003.7|145860|697
1649125500000|2022-04-05 02:25:00|146015.7|145885.7|146027.6|145897.6|146032.4|145902.4|146011.5|145881.5|589
1649125800000|2022-04-05 02:30:00|146027.5|145897.5|146017|145887|146041.6|145911.6|145999.7|145869.7|621
1649126100000|2022-04-05 02:35:00|146016.1|145886.1|146028.9|145898.9|146041.8|145911.8|146015.5|145885.5|546
1649126400000|2022-04-05 02:40:00|146030|145900|146033.3|145903.3|146040.6|145910.6|146019.3|145889.3|465
1649126700000|2022-04-05 02:45:00|146033|145903|146034.4|145904.4|146044.2|145914.2|146026.9|145896.9|514
1649127000000|2022-04-05 02:50:00|146033.8|145903.8|146042.8|145912.8|146086.8|145919.1|146018.7|145865.2|518
1649127300000|2022-04-05 02:55:00|146041.6|145911.6|146019.1|145889.1|146065.6|145922|146012.1|145860.6|683
1649127600000|2022-04-05 03:00:00|146023.9|145893.9|146012.2|145882.2|146035|145905|145993.2|145863.2|567
1649127900000|2022-04-05 03:05:00|146012.3|145882.3|146012.4|145882.4|146028|145898|145993.4|145863.4|566
1649128200000|2022-04-05 03:10:00|146024.3|145894.3|146022.7|145892.7|146032.3|145902.3|145983.4|145853.4|550
1649128500000|2022-04-05 03:15:00|146024.7|145894.7|145974.9|145844.9|146028.2|145898.2|145965.8|145807.5|555
1649128800000|2022-04-05 03:20:00|145975.1|145845.1|145970.6|145840.6|146006.6|145853.7|145949|145793.4|560
1649129100000|2022-04-05 03:25:00|145969.3|145839.3|145983.5|145853.5|145991.7|145861.7|145964.2|145834.2|499
1649129400000|2022-04-05 03:30:00|145982.6|145852.6|145980.1|145850.1|145991.8|145861.8|145963.3|145833.3|558
1649129700000|2022-04-05 03:35:00|145980|145850|145985.1|145855.1|145990.7|145860.7|145964.3|145834.3|523
1649130000000|2022-04-05 03:40:00|145988.7|145858.7|145987.3|145857.3|146024.6|145860.3|145979.6|145815.6|488
1649130300000|2022-04-05 03:45:00|145986.9|145856.9|145981.8|145851.8|146021.8|145865.7|145980.4|145819.2|509
1649130600000|2022-04-05 03:50:00|145982.7|145852.7|145987|145857|146033.6|145865.5|145976.9|145823.2|648
1649130900000|2022-04-05 03:55:00|145987.4|145857.4|145967|145837|145991.9|145861.9|145947.1|145817.1|752
1649131200000|2022-04-05 04:00:00|145966.9|145836.9|145980.1|145850.1|145993|145863|145963.8|145833.8|607
1649131500000|2022-04-05 04:05:00|145982.2|145852.2|145986.4|145856.4|145992.8|145862.8|145974.8|145844.8|607
1649131800000|2022-04-05 04:10:00|145982.1|145852.1|145969.1|145839.1|145986.5|145856.5|145957.2|145827.2|734
1649132100000|2022-04-05 04:15:00|145968.7|145838.7|146012.3|145882.3|146022.3|145892.3|145955.8|145825.8|767
1649132400000|2022-04-05 04:20:00|146012.2|145882.2|146011.3|145881.3|146038.3|145908.3|146003.4|145862.7|808
1649132700000|2022-04-05 04:25:00|146013.3|145883.3|146019.4|145889.4|146056.2|145926.2|145994.5|145818|812
1649133000000|2022-04-05 04:30:00|146025.7|145895.7|145861.6|145731.6|146049|145918.2|145825.2|145636|1071
1649133300000|2022-04-05 04:35:00|145860.5|145730.5|145847|145717|145890.9|145758.5|145827.4|145659|1003
1649133600000|2022-04-05 04:40:00|145858.2|145728.2|145864.5|145734.5|145945.2|145762.1|145835|145653|923
1649133900000|2022-04-05 04:45:00|145862.4|145732.4|145874.2|145744.2|145916|145776.7|145837.1|145670|951
1649134200000|2022-04-05 04:50:00|145879.4|145749.4|145887.4|145757.4|145966.5|145789.4|145844|145681|719
1649134500000|2022-04-05 04:55:00|145887.7|145757.7|145870.8|145740.8|145934|145774.5|145860.8|145696.1|824
1649134800000|2022-04-05 05:00:00|145871.2|145741.2|145858.5|145728.5|145911.6|145768.7|145841.8|145708.1|888
1649135100000|2022-04-05 05:05:00|145858.8|145728.8|145878.5|145748.5|145897.9|145752.8|145844.8|145697.6|813
1649135400000|2022-04-05 05:10:00|145877.2|145747.2|145873.4|145743.4|145915.5|145758.3|145855|145696.1|796
1649135700000|2022-04-05 05:15:00|145873.3|145743.3|145863.7|145733.7|145877.7|145747.7|145839.8|145709.8|773
1649136000000|2022-04-05 05:20:00|145863.2|145733.2|145796.4|145666.4|145874.9|145744.9|145768.6|145638.6|722
1649136300000|2022-04-05 05:25:00|145798.9|145668.9|145801.3|145671.3|145810.7|145680.7|145781.9|145651.9|576
1649136600000|2022-04-05 05:30:00|145800.9|145670.9|145787.8|145657.8|145807.2|145677.2|145771.9|145641.9|638
1649136900000|2022-04-05 05:35:00|145787.4|145657.4|145739.3|145609.3|145821.5|145666|145684.7|145554.7|654
1649137200000|2022-04-05 05:40:00|145725.6|145595.6|145740.2|145610.2|145762.3|145632.3|145698.7|145568.7|734
1649137500000|2022-04-05 05:45:00|145739.8|145609.8|145752.9|145622.9|145809.8|145632.8|145729.2|145577.6|609
1649137800000|2022-04-05 05:50:00|145752.8|145622.8|145734.6|145604.6|145784.5|145624.8|145716.2|145529.1|765
1649138100000|2022-04-05 05:55:00|145736.1|145606.1|145747|145617|145772|145617|145717.3|145544.8|717
1649138400000|2022-04-05 06:00:00|145743.4|145613.4|145823.5|145693.5|145851.9|145721.9|145732.7|145602.7|967
1649138700000|2022-04-05 06:05:00|145825.7|145695.7|145825.7|145695.7|145875.3|145745.3|145817.6|145687.6|847
1649139000000|2022-04-05 06:10:00|145833.2|145703.2|145868.9|145738.9|145891.9|145779|145811.9|145681.9|851
1649139300000|2022-04-05 06:15:00|145868.5|145738.5|145850.2|145720.2|145887.3|145768.5|145817|145687|857
1649139600000|2022-04-05 06:20:00|145850.8|145720.8|145807.1|145677.1|145887.5|145769.9|145787.8|145667.6|596
1649139900000|2022-04-05 06:25:00|145812.7|145682.7|145797.1|145667.1|145852.8|145696.1|145780.8|145637.3|742
1649140200000|2022-04-05 06:30:00|145796.5|145666.5|145751|145621|145808.1|145694.9|145729.2|145611.7|731
1649140500000|2022-04-05 06:35:00|145751.6|145621.6|145775.3|145645.3|145788.4|145664.2|145716|145605.4|839
1649140800000|2022-04-05 06:40:00|145775.5|145645.5|145754.1|145624.1|145787.4|145671.6|145734.6|145620|781
1649141100000|2022-04-05 06:45:00|145754|145624|145744|145614|145789.7|145659.7|145715.2|145603.6|679
1649141400000|2022-04-05 06:50:00|145739.5|145609.5|145707.4|145577.4|145855|145684.3|145679.1|145551.4|710
1649141700000|2022-04-05 06:55:00|145707.6|145577.6|145648.5|145518.5|145740.7|145627.5|145630.7|145515.5|908
1649142000000|2022-04-05 07:00:00|145648.6|145518.6|145487.9|145357.9|145648.6|145518.6|145411.1|145297.9|1105
1649142300000|2022-04-05 07:05:00|145486.4|145356.4|145566.5|145476.5|145614.5|145524.5|145441.1|145329.2|1055
1649142600000|2022-04-05 07:10:00|145564.5|145474.5|145460.2|145330.2|145573.1|145483.1|145415.5|145297.3|1027
1649142900000|2022-04-05 07:15:00|145436.7|145346.7|145427.9|145337.9|145536.3|145423.5|145406.1|145310.6|958
1649143200000|2022-04-05 07:20:00|145427.6|145337.6|145512.3|145422.3|145519.8|145429.8|145411.7|145321.7|993
1649143500000|2022-04-05 07:25:00|145512.1|145422.1|145482.1|145392.1|145535.2|145445.2|145445.7|145355.7|883
1649143800000|2022-04-05 07:30:00|145485.2|145395.2|145486.7|145396.7|145599|145509|145475.6|145385.6|775
1649144100000|2022-04-05 07:35:00|145486.3|145396.3|145504.8|145414.8|145518|145428|145442.2|145352.2|909
1649144400000|2022-04-05 07:40:00|145507.6|145417.6|145391.5|145301.5|145510.5|145420.5|145367.3|145277.3|835
1649144700000|2022-04-05 07:45:00|145394|145304|145316.1|145226.1|145432.2|145328.1|145292|145202|814
1649145000000|2022-04-05 07:50:00|145316.5|145226.5|145447.2|145357.2|145503.8|145413.8|145316.5|145226.5|809
1649145300000|2022-04-05 07:55:00|145445.6|145355.6|145363.6|145273.6|145453.7|145356.6|145351.3|145261.3|729
1649145600000|2022-04-05 08:00:00|145363.4|145273.4|145347.2|145257.2|145426.2|145336.2|145319.1|145229.1|772
1649145900000|2022-04-05 08:05:00|145347.8|145257.8|145379.6|145289.6|145383.1|145293.1|145321.6|145231.6|579
1649146200000|2022-04-05 08:10:00|145379.2|145289.2|145428.4|145338.4|145468.8|145378.8|145367.6|145277.6|836
1649146500000|2022-04-05 08:15:00|145428.1|145338.1|145453.2|145363.2|145474.7|145384.7|145382.7|145292.7|901
1649146800000|2022-04-05 08:20:00|145453.5|145363.5|145412.5|145322.5|145456|145366|145358.5|145268.5|793
1649147100000|2022-04-05 08:25:00|145412.4|145322.4|145453.3|145363.3|145514.9|145424.9|145410.7|145320.7|750
1649147400000|2022-04-05 08:30:00|145454.7|145364.7|145452.6|145362.6|145530.5|145440.5|145446.6|145356.6|913
1649147700000|2022-04-05 08:35:00|145453.1|145363.1|145496.8|145406.8|145559.3|145469.3|145452.8|145362.8|696
1649148000000|2022-04-05 08:40:00|145496.6|145406.6|145439.3|145349.3|145515.1|145425.1|145436.6|145346.6|728
1649148300000|2022-04-05 08:45:00|145438.3|145348.3|145447.3|145357.3|145478|145388|145405.4|145315.4|703
1649148600000|2022-04-05 08:50:00|145447.7|145357.7|145458.6|145368.6|145464.7|145374.7|145432.9|145342.9|546
1649148900000|2022-04-05 08:55:00|145460.4|145370.4|145409.2|145319.2|145488.3|145398.3|145398|145308|711
1649149200000|2022-04-05 09:00:00|145408.5|145318.5|145434.7|145344.7|145448.9|145358.9|145408.1|145318.1|684
1649149500000|2022-04-05 09:05:00|145434.9|145344.9|145331.2|145241.2|145440.4|145350.4|145309.1|145219.1|586
1649149800000|2022-04-05 09:10:00|145332.2|145242.2|145334.1|145244.1|145388.1|145298.1|145325.4|145235.4|552
1649150100000|2022-04-05 09:15:00|145333|145243|145322.6|145232.6|145345|145255|145270.8|145180.8|696
1649150400000|2022-04-05 09:20:00|145317.6|145227.6|145353.2|145263.2|145354.8|145264.8|145315.7|145225.7|437
1649150700000|2022-04-05 09:25:00|145353|145263|145424.8|145334.8|145449.7|145359.7|145351.5|145261.5|865
1649151000000|2022-04-05 09:30:00|145421.1|145331.1|145399.5|145309.5|145495.3|145390.4|145367.6|145277.6|874
1649151300000|2022-04-05 09:35:00|145399.7|145309.7|145343.1|145253.1|145406.1|145316.1|145338.7|145248.7|857
1649151600000|2022-04-05 09:40:00|145342.4|145252.4|145380.3|145290.3|145381.4|145291.4|145341.2|145251.2|758
1649151900000|2022-04-05 09:45:00|145380.1|145290.1|145369.8|145279.8|145390.1|145300.1|145365.6|145275.6|615
1649152200000|2022-04-05 09:50:00|145369.9|145279.9|145412.5|145322.5|145430.9|145340.9|145369.2|145279.2|641
1649152500000|2022-04-05 09:55:00|145413.2|145323.2|145400.2|145310.2|145442.9|145352.9|145391.2|145301.2|663
1649152800000|2022-04-05 10:00:00|145400.4|145310.4|145259.7|145169.7|145402.2|145312.2|145221.1|145131.1|649
1649153100000|2022-04-05 10:05:00|145263.5|145173.5|145304.2|145214.2|145309.8|145219.8|145189.4|145099.4|899
1649153400000|2022-04-05 10:10:00|145302.1|145212.1|145313.7|145223.7|145318.6|145228.6|145281.8|145191.8|911
1649153700000|2022-04-05 10:15:00|145313.5|145223.5|145369|145279|145445.7|145355.7|145313.1|145223.1|813
1649154000000|2022-04-05 10:20:00|145368.6|145278.6|145434.5|145344.5|145439.7|145349.7|145366.1|145276.1|751
1649154300000|2022-04-05 10:25:00|145434.7|145344.7|145362.7|145272.7|145435|145345|145268.7|145178.7|699
1649154600000|2022-04-05 10:30:00|145359.1|145269.1|145446|145356|145512.4|145422.4|145353|145263|901
1649154900000|2022-04-05 10:35:00|145447.5|145357.5|145457.7|145367.7|145476.3|145386.3|145404.4|145314.4|881
1649155200000|2022-04-05 10:40:00|145458.1|145368.1|145466.8|145376.8|145492.3|145402.3|145422.1|145332.1|643
1649155500000|2022-04-05 10:45:00|145466.7|145376.7|145485.4|145395.4|145492.4|145402.4|145410.2|145320.2|730
1649155800000|2022-04-05 10:50:00|145484.4|145394.4|145405.7|145315.7|145489.1|145399.1|145332.2|145242.2|749
1649156100000|2022-04-05 10:55:00|145405|145315|145448.2|145358.2|145448.2|145358.2|145376.4|145286.4|649
1649156400000|2022-04-05 11:00:00|145448.6|145358.6|145415.9|145325.9|145539.6|145449.6|145398|145308|666
1649156700000|2022-04-05 11:05:00|145415.7|145325.7|145385.5|145295.5|145420.9|145330.9|145360.9|145270.9|644
1649157000000|2022-04-05 11:10:00|145384.9|145294.9|145393.7|145303.7|145403.5|145313.5|145360.6|145270.6|809
1649157300000|2022-04-05 11:15:00|145388|145298|145423|145333|145434|145344|145375.9|145285.9|836
1649157600000|2022-04-05 11:20:00|145425.2|145335.2|145477.4|145387.4|145488.8|145398.8|145402.9|145291.9|755
1649157900000|2022-04-05 11:25:00|145480.2|145390.2|145468.9|145378.9|145486.6|145396.6|145415.7|145325.7|719
1649158200000|2022-04-05 11:30:00|145466.7|145376.7|145529|145439|145537.6|145447.6|145450.1|145360.1|675
1649158500000|2022-04-05 11:35:00|145528.2|145438.2|145583|145493|145591.7|145501.7|145485.6|145395.6|788
1649158800000|2022-04-05 11:40:00|145583.4|145493.4|145476.7|145386.7|145638.6|145548.6|145456.8|145366.8|837
1649159100000|2022-04-05 11:45:00|145477.2|145387.2|145428|145338|145481.3|145391.3|145423.4|145333.4|713
1649159400000|2022-04-05 11:50:00|145427.6|145337.6|145439|145349|145446.9|145356.9|145425.1|145335.1|544
1649159700000|2022-04-05 11:55:00|145439.3|145349.3|145428.2|145338.2|145493.2|145403.2|145419.6|145329.6|647
1649160000000|2022-04-05 12:00:00|145427|145337|145472.5|145382.5|145478.9|145388.9|145419.2|145329.2|734
1649160300000|2022-04-05 12:05:00|145471.5|145381.5|145480|145390|145499.8|145409.8|145461.7|145371.7|570
1649160600000|2022-04-05 12:10:00|145478.6|145388.6|145522.4|145432.4|145526.9|145436.9|145459|145369|568
1649160900000|2022-04-05 12:15:00|145523.4|145433.4|145540.7|145450.7|145550.5|145460.5|145523.4|145433.4|584
1649161200000|2022-04-05 12:20:00|145543.2|145453.2|145493.9|145403.9|145544.3|145454.3|145465|145375|900
1649161500000|2022-04-05 12:25:00|145494.7|145404.7|145509.2|145379.2|145515|145414.6|145465|145364.6|908
1649161800000|2022-04-05 12:30:00|145506.8|145376.8|145656.8|145566.8|145660.7|145570.7|145454.4|145364.4|945
1649162100000|2022-04-05 12:35:00|145657.3|145567.3|145639.1|145549.1|145680.3|145590.3|145631.1|145541.1|740
1649162400000|2022-04-05 12:40:00|145638.8|145548.8|145527.2|145437.2|145639.3|145549.3|145495.8|145405.8|937
1649162700000|2022-04-05 12:45:00|145527.7|145437.7|145487|145397|145531.1|145441.1|145471.2|145381.2|838
1649163000000|2022-04-05 12:50:00|145487.8|145397.8|145505.1|145415.1|145619.5|145529.5|145474.2|145384.2|861
1649163300000|2022-04-05 12:55:00|145503.7|145413.7|145438.6|145348.6|145508.2|145418.2|145426.5|145336.5|895
1649163600000|2022-04-05 13:00:00|145438.5|145348.5|145331.5|145241.5|145438.5|145348.5|145257|145167|866
1649163900000|2022-04-05 13:05:00|145331|145241|145328.7|145238.7|145386.6|145296.6|145281.2|145191.2|896
1649164200000|2022-04-05 13:10:00|145327.3|145237.3|145357.7|145267.7|145391.5|145301.5|145308.9|145218.9|948
1649164500000|2022-04-05 13:15:00|145357.8|145267.8|145346.6|145256.6|145394|145304|145345.6|145255.6|955
1649164800000|2022-04-05 13:20:00|145345.4|145255.4|145315.9|145225.9|145366.2|145255.8|145282.9|145192.9|866
1649165100000|2022-04-05 13:25:00|145312.5|145222.5|145395.7|145305.7|145410.1|145320.1|145308.7|145218.7|667
1649165400000|2022-04-05 13:30:00|145394.5|145304.5|145358.2|145268.2|145395.2|145305.2|145334.3|145244.3|868
1649165700000|2022-04-05 13:35:00|145357.6|145267.6|145371.4|145281.4|145393.6|145303.6|145336.9|145246.9|797
1649166000000|2022-04-05 13:40:00|145369.8|145279.8|145370|145240|145388.6|145298.6|145292.5|145185.1|731
1649166300000|2022-04-05 13:45:00|145369.9|145239.9|145453.4|145363.4|145483.6|145393.6|145315.5|145221.6|859
1649166600000|2022-04-05 13:50:00|145454.8|145364.8|145439|145349|145454.8|145364.8|145401.6|145309.9|843
1649166900000|2022-04-05 13:55:00|145441.6|145351.6|145518.7|145388.7|145539.9|145433.9|145426.5|145336.5|839
1649167200000|2022-04-05 14:00:00|145508.1|145378.1|145470.8|145380.8|145508.1|145401.1|145376.4|145265.2|1101
1649167500000|2022-04-05 14:05:00|145469.8|145379.8|145848.7|145718.7|145850.7|145758|145457.5|145358.1|1121
1649167800000|2022-04-05 14:10:00|145848.9|145718.9|146241.5|146111.5|146282.4|146183.8|145813.4|145692|1126
1649168100000|2022-04-05 14:15:00|146240.6|146110.6|146417.3|146287.3|146447.5|146327.7|146116.8|146026.8|1127
1649168400000|2022-04-05 14:20:00|146417.1|146287.1|146317.7|146227.7|146488.2|146373.9|146254|146164|1068
1649168700000|2022-04-05 14:25:00|146314.3|146224.3|146166.1|146076.1|146325.3|146235.3|146142.8|146050.3|1091
1649169000000|2022-04-05 14:30:00|146166.2|146076.2|146231|146141|146238|146148|145951.4|145861.4|1076
1649169300000|2022-04-05 14:35:00|146232.5|146142.5|146331.8|146241.8|146423.1|146317.4|146211.3|146120.8|1036
1649169600000|2022-04-05 14:40:00|146332.2|146242.2|146304|146214|146367.3|146277.3|146258.7|146168.7|1095
1649169900000|2022-04-05 14:45:00|146301.4|146211.4|146231|146141|146350.4|146260.4|146127.8|146017.4|1082
1649170200000|2022-04-05 14:50:00|146230.9|146140.9|145990.8|145900.8|146230.9|146140.9|145975.4|145885.4|1118
1649170500000|2022-04-05 14:55:00|145989.2|145899.2|145990.2|145900.2|146057.4|145967.4|145945.7|145855.7|1095
1649170800000|2022-04-05 15:00:00|145990.4|145900.4|146124.6|145994.6|146214.7|146100.7|145892|145786.9|1020
1649171100000|2022-04-05 15:05:00|146124.3|145994.3|146239.4|146149.4|146291.7|146201.7|146064.7|145974.7|995
1649171400000|2022-04-05 15:10:00|146239.6|146149.6|146314.8|146224.8|146352.9|146262.9|146201.3|146111.3|988
1649171700000|2022-04-05 15:15:00|146315.2|146225.2|146319.8|146229.8|146337.7|146247.7|146251.3|146136.8|1024
1649172000000|2022-04-05 15:20:00|146318.7|146228.7|146262.3|146172.3|146321.2|146231.2|146181|146091|1030
1649172300000|2022-04-05 15:25:00|146263.6|146173.6|146324.1|146234.1|146334.4|146244.4|146253.8|146163.8|1055
1649172600000|2022-04-05 15:30:00|146321.8|146231.8|146306.6|146216.6|146340.7|146250.7|146292.8|146202.8|789
1649172900000|2022-04-05 15:35:00|146306.7|146216.7|146398.3|146308.3|146406.2|146316.2|146303.9|146213.9|868
1649173200000|2022-04-05 15:40:00|146398.5|146308.5|146329.6|146239.6|146427.8|146337.8|146328.4|146218.2|691
1649173500000|2022-04-05 15:45:00|146329.7|146239.7|146311.4|146221.4|146338.6|146241.6|146297.7|146206.3|647
1649173800000|2022-04-05 15:50:00|146312.3|146222.3|146420.4|146330.4|146493.1|146403.1|146308|146218|971
1649174100000|2022-04-05 15:55:00|146419.4|146329.4|146554.2|146464.2|146558.8|146468.8|146411.6|146303.6|1012
1649174400000|2022-04-05 16:00:00|146555.7|146465.7|146693.8|146603.8|146779.7|146658.9|146532.7|146442.7|946
1649174700000|2022-04-05 16:05:00|146694.2|146604.2|146668|146578|146786.8|146676.3|146663.6|146573.6|769
1649175000000|2022-04-05 16:10:00|146667.8|146577.8|146441.7|146351.7|146670.2|146580.2|146407.5|146317.5|652
1649175300000|2022-04-05 16:15:00|146442.1|146352.1|146530.9|146400.9|146551.2|146442.5|146371|146279.5|886
1649175600000|2022-04-05 16:20:00|146529.8|146399.8|146617.5|146487.5|146630|146502.4|146501.7|146388.1|991
1649175900000|2022-04-05 16:25:00|146612.6|146482.6|146663.1|146573.1|146693.4|146580.1|146593.5|146472.9|983
1649176200000|2022-04-05 16:30:00|146663.3|146573.3|146678.6|146588.6|146721.7|146612.8|146625.7|146515.4|850
1649176500000|2022-04-05 16:35:00|146676.6|146586.6|146586.1|146456.1|146695.9|146602.8|146558.2|146428.2|869
1649176800000|2022-04-05 16:40:00|146586.2|146456.2|146706|146576|146716.9|146586.9|146560.9|146430.9|885
1649177100000|2022-04-05 16:45:00|146704.7|146574.7|146856.5|146726.5|146883.1|146753.1|146704.1|146574.1|889
1649177400000|2022-04-05 16:50:00|146856.1|146726.1|146733.8|146603.8|146865.5|146742.4|146728.8|146598.8|826
1649177700000|2022-04-05 16:55:00|146733.9|146603.9|146742.2|146612.2|146801.2|146703|146714.4|146594.7|722
1649178000000|2022-04-05 17:00:00|146742.5|146612.5|146744.6|146614.6|146815.1|146685.1|146724.5|146612.4|798
1649178300000|2022-04-05 17:05:00|146747|146617|146675.1|146545.1|146835.3|146705.3|146656.9|146526.9|798
1649178600000|2022-04-05 17:10:00|146674.8|146544.8|146612.7|146482.7|146684|146573.1|146608.5|146478.5|475
1649178900000|2022-04-05 17:15:00|146612.4|146482.4|146630.4|146500.4|146674.3|146544.3|146603.6|146473.6|701
1649179200000|2022-04-05 17:20:00|146629.8|146499.8|146590.7|146460.7|146641.6|146511.6|146558.5|146428.5|941
1649179500000|2022-04-05 17:25:00|146591.1|146461.1|146627.7|146497.7|146655.3|146525.3|146566.9|146436.9|833
1649179800000|2022-04-05 17:30:00|146627.1|146497.1|146684.4|146554.4|146721.2|146591.2|146612.6|146482.6|817
1649180100000|2022-04-05 17:35:00|146684.6|146554.6|146707.9|146577.9|146711.5|146583.2|146656.5|146526.5|728
1649180400000|2022-04-05 17:40:00|146708.4|146578.4|146771.9|146641.9|146772.1|146642.1|146678.5|146569.6|657
1649180700000|2022-04-05 17:45:00|146772.1|146642.1|146805.9|146675.9|146842.5|146712.5|146763|146641.8|726
1649181000000|2022-04-05 17:50:00|146805.4|146675.4|146757.6|146627.6|146810.6|146680.6|146730.4|146600.4|814
1649181300000|2022-04-05 17:55:00|146759.6|146629.6|146684.3|146554.3|146767.9|146637.9|146664.7|146534.7|804
1649181600000|2022-04-05 18:00:00|146684.7|146554.7|146643.3|146513.3|146712.8|146582.8|146628.2|146498.2|900
1649181900000|2022-04-05 18:05:00|146637.3|146507.3|146633.7|146503.7|146655.7|146531.4|146586.1|146456.1|865
1649182200000|2022-04-05 18:10:00|146633.5|146503.5|146600.9|146470.9|146665.9|146535.9|146592.9|146462.9|860
1649182500000|2022-04-05 18:15:00|146602.2|146472.2|146602.8|146472.8|146633.6|146503.6|146589.7|146459.7|814
1649182800000|2022-04-05 18:20:00|146603.5|146473.5|146629.3|146499.3|146658.2|146529.2|146595.9|146465.9|820
1649183100000|2022-04-05 18:25:00|146629.1|146499.1|146639.7|146509.7|146674.8|146544.8|146527.9|146412.8|865
1649183400000|2022-04-05 18:30:00|146640.3|146510.3|146746|146616|146756|146626|146621.5|146491.5|899
1649183700000|2022-04-05 18:35:00|146745.9|146615.9|146799.9|146669.9|146808.5|146678.5|146705.3|146575.3|875
1649184000000|2022-04-05 18:40:00|146800|146670|146785|146655|146824|146694|146761.3|146631.3|919
1649184300000|2022-04-05 18:45:00|146783.8|146653.8|146798|146668|146814.2|146684.2|146728.4|146612.4|931
1649184600000|2022-04-05 18:50:00|146800.8|146670.8|146740.9|146610.9|146820.7|146711.2|146728.2|146610.3|795
1649184900000|2022-04-05 18:55:00|146741.9|146611.9|146772.6|146642.6|146813.6|146683.6|146731.2|146601.2|887
1649185200000|2022-04-05 19:00:00|146816.8|146686.8|146763.4|146633.4|146822.4|146692.4|146740.8|146621.9|457
1649185500000|2022-04-05 19:05:00|146762.9|146632.9|146781.9|146651.9|146798.2|146668.2|146759.4|146629.4|703
1649185800000|2022-04-05 19:10:00|146781|146651|146806.7|146676.7|146820.6|146690.6|146774.7|146644.7|715
1649186100000|2022-04-05 19:15:00|146798.7|146668.7|146812.4|146682.4|146817.6|146698.7|146771.2|146649.8|733
1649186400000|2022-04-05 19:20:00|146813|146683|146831.3|146701.3|146856.2|146726.2|146779.7|146653.5|930
1649186700000|2022-04-05 19:25:00|146827.4|146697.4|146889.5|146759.5|146900.7|146788.1|146825.2|146695.2|862
1649187000000|2022-04-05 19:30:00|146882|146752|146905.1|146775.1|146910.3|146800.2|146865.4|146735.4|789
1649187300000|2022-04-05 19:35:00|146908.4|146778.4|146879.7|146789.7|146909.8|146796.8|146864|146751.7|740
1649187600000|2022-04-05 19:40:00|146879.3|146789.3|146902.2|146772.2|146917.5|146810.9|146869.1|146741.1|808
1649187900000|2022-04-05 19:45:00|146900.4|146770.4|146932.7|146802.7|146942.1|146839.9|146882.6|146763.9|763
1649188200000|2022-04-05 19:50:00|146937.7|146807.7|146941.6|146811.6|146980.9|146864.4|146919|146789|847
1649188500000|2022-04-05 19:55:00|146941.5|146811.5|146925.7|146835.7|146960.6|146859|146922.2|146809.3|634
1649188800000|2022-04-05 20:00:00|146955.1|146825.1|146950.8|146820.8|146980.8|146867.7|146927.8|146813.3|567
1649189100000|2022-04-05 20:05:00|146920.9|146830.9|146990.8|146860.8|146996.1|146873|146913.9|146798.5|623
1649189400000|2022-04-05 20:10:00|146991.3|146861.3|146989.6|146859.6|147003.2|146884.5|146973.6|146855.9|709
1649189700000|2022-04-05 20:15:00|146991.5|146861.5|146955.2|146865.2|146998.2|146883.8|146942.5|146831.5|740
1649190000000|2022-04-05 20:20:00|146955.5|146865.5|146975.1|146845.1|146989.4|146871.8|146950|146841.2|526
1649190300000|2022-04-05 20:25:00|146974.1|146844.1|146977.8|146847.8|146988.4|146885.8|146962.3|146838.5|452
1649190600000|2022-04-05 20:30:00|146978.5|146848.5|146975.5|146845.5|146992.8|146878|146950.1|146830|175
1649190900000|2022-04-05 20:35:00|146974.5|146844.5|146981.8|146891.8|147017.5|146903|146950.6|146832.5|151
1649191200000|2022-04-05 20:40:00|146988.5|146898.5|147005.6|146875.6|147019.5|146902.6|146978.5|146862|150
1649191500000|2022-04-05 20:45:00|147008.3|146878.3|146990.8|146860.8|147040.5|146885.5|146967.3|146832.7|237
1649191800000|2022-04-05 20:50:00|146989|146859|146995.8|146865.8|147054|146880.6|146970.4|146813.5|249
1649192100000|2022-04-05 20:55:00|147004.9|146874.9|146955.6|146613.6|147098.7|146921.4|146677.8|146335.8|458
1649192400000|2022-04-05 21:00:00|146812.3|146470.3|146822.5|146480.5|146844.6|146502.6|146810.2|146468.2|72
1649192700000|2022-04-05 21:05:00|146814.9|146472.9|146910.1|146568.1|146952|146610|146801|146459|575
1649193000000|2022-04-05 21:10:00|146940.2|146598.2|146964.7|146622.7|147037.2|146695.2|146892.7|146550.7|876
1649193300000|2022-04-05 21:15:00|146968.5|146626.5|146958.3|146616.3|147024.1|146682.1|146909.5|146567.5|813
1649193600000|2022-04-05 21:20:00|146959.4|146617.4|146956.6|146614.6|147003.1|146661.1|146898.6|146556.6|784
1649193900000|2022-04-05 21:25:00|146945.6|146603.6|146896.4|146554.4|146989.6|146647.6|146894.9|146552.9|854
1649194200000|2022-04-05 21:30:00|146957|146615|146847.7|146505.7|147007.4|146665.4|146807.8|146465.8|313
1649194500000|2022-04-05 21:35:00|146855.6|146513.6|146902|146560|146934.7|146592.7|146816|146474|134
1649194800000|2022-04-05 21:40:00|146884.4|146542.4|146898.9|146556.9|146935.6|146593.6|146806.7|146464.7|234
1649195100000|2022-04-05 21:45:00|146901.1|146559.1|147058.9|146716.9|147132.8|146790.8|146885.7|146543.7|604
1649195400000|2022-04-05 21:50:00|147059.6|146717.6|147062.3|146720.3|147104.9|146763.8|147015.4|146673.4|173
1649195700000|2022-04-05 21:55:00|147058.5|146716.5|147082.5|146740.5|147121.3|146810.5|147000.3|146658.3|185
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|147037.3|146695.3|147114.7|146785.8|147009|146667|226
1649196300000|2022-04-05 22:05:00|147045.2|146703.2|147017.5|146675.5|147090.1|146777.2|146998|146656|194
1649196600000|2022-04-05 22:10:00|147015.5|146697.9|147042.2|146741.9|147088.9|146767.1|146959.5|146633.2|144
1649196900000|2022-04-05 22:15:00|147007|146751.8|147013|146671|147065.9|146751.8|146996.9|146654.9|360
1649197200000|2022-04-05 22:20:00|146991.1|146649.1|147015.8|146719.9|147116.4|146774.4|146955|146613|114
1649197500000|2022-04-05 22:25:00|147016.5|146724.8|147062.1|146720.1|147091.6|146769.9|146949.8|146607.8|100
1649197800000|2022-04-05 22:30:00|147057.4|146715.4|147031.2|146689.2|147115.4|146777.9|146967.6|146625.6|112
1649198100000|2022-04-05 22:35:00|147032.6|146697.5|147013.7|146725.1|147093.6|146766|146998.1|146675.7|134
1649198400000|2022-04-05 22:40:00|147035.9|146764.8|147038.6|146703.3|147110.9|146770.5|147010.8|146680.5|160
1649198700000|2022-04-05 22:45:00|147034.1|146715.8|147019.8|146700.4|147109|146768|147014.9|146681.8|137
1649199000000|2022-04-05 22:50:00|147037.9|146758.8|147085.4|146743.4|147122.7|146780.7|147015.9|146681.6|103
1649199300000|2022-04-05 22:55:00|147065.1|146734.6|147006.1|146745|147102.1|146765.4|147004.6|146681.8|131
1649199600000|2022-04-05 23:00:00|147030.2|146702.2|147034.8|146692.8|147093.2|146783.2|147007.3|146681.3|184
1649199900000|2022-04-05 23:05:00|147054|146714.5|147030.8|146737.2|147071.1|146770.6|147021.1|146683.3|245
1649200200000|2022-04-05 23:10:00|147026.9|146741.9|147028.9|146714.9|147065.2|146774.2|147011.9|146676.9|281
1649200500000|2022-04-05 23:15:00|147036.5|146694.5|147047.2|146728.6|147067.9|146774.1|146999.7|146693.3|279
1649200800000|2022-04-05 23:20:00|147043.9|146736.5|147043.8|146746.6|147052.7|146785|146987.1|146697.3|180
1649201100000|2022-04-05 23:25:00|147040.4|146740.8|147042|146704.9|147061.3|146779.6|146978.4|146678.7|159
1649201400000|2022-04-05 23:30:00|147045.4|146732.5|147043.1|146701.1|147110.5|146797.2|146969.5|146691.7|213
1649201700000|2022-04-05 23:35:00|147043.5|146701.5|147010|146731.5|147061.3|146786|146965|146700.2|137
1649202000000|2022-04-05 23:40:00|146998.2|146737.4|147006.6|146757.7|147055.4|146773.6|146965|146696.2|138
1649202300000|2022-04-05 23:45:00|147016.1|146763.8|147026.4|146711.7|147044.2|146771.6|146976.4|146698.6|164
1649202600000|2022-04-05 23:50:00|147008.2|146719.1|146995.3|146711.8|147026|146759.3|146966.6|146694.6|188
1649202900000|2022-04-05 23:55:00|146997.5|146711.9|146996|146752.5|147025.1|146769.4|146966|146708.4|181
1649203200000|2022-04-06 00:00:00|146995.5|146753|146977.8|146635.8|147042.9|146753|146957.4|146615.4|658
1649203500000|2022-04-06 00:05:00|146973|146631|147011.2|146721.2|147033.6|146755.7|146968|146626|611
1649203800000|2022-04-06 00:10:00|147014|146716.7|147013|146726.6|147031|146762.9|146962.3|146684.5|251
1649204100000|2022-04-06 00:15:00|147003.5|146717.1|146970.9|146731.4|147025.4|146797.5|146926.1|146692.4|205
1649204400000|2022-04-06 00:20:00|146988.6|146730.8|147001.3|146699.5|147029.9|146798.2|146926.2|146659|267
1649204700000|2022-04-06 00:25:00|146998.3|146701|146979.7|146739.4|147017.5|146795.9|146925.3|146681.6|207
1649205000000|2022-04-06 00:30:00|146981.3|146746.5|146983.7|146765.4|147021.2|146772.4|146966.6|146692|181
1649205300000|2022-04-06 00:35:00|147012.2|146704.6|146974.9|146748.2|147030.3|146772.9|146964.2|146670.2|304
1649205600000|2022-04-06 00:40:00|146981.3|146751.9|146990.3|146730.2|147017.3|146814.6|146933.1|146694.1|168
1649205900000|2022-04-06 00:45:00|146994|146739.9|146991.9|146769.8|147028.4|146786.7|146974|146684.6|191
1649206200000|2022-04-06 00:50:00|146998.7|146766.6|147028.6|146710|147044.3|146809.3|146974.9|146662.7|549
1649206500000|2022-04-06 00:55:00|147029|146724.6|147030.8|146726.2|147050.5|146808.9|146994.9|146687.1|450
1649206800000|2022-04-06 01:00:00|147025.7|146737.1|146992.5|146750.3|147049.5|146809.2|146987.3|146691|594
1649207100000|2022-04-06 01:05:00|146991.9|146741.9|147112.3|146823.5|147147.6|146880.2|146991.9|146733.2|497
1649207400000|2022-04-06 01:10:00|147115.2|146821.9|147096.7|146822.3|147154.4|146877.1|147060.8|146794.2|389
1649207700000|2022-04-06 01:15:00|147085.6|146821.1|147081.2|146820.8|147118.7|146877|147007|146786.7|290
1649208000000|2022-04-06 01:20:00|147078.4|146828.7|147084.3|146812.4|147092.9|146894.4|147001.5|146759.6|225
1649208300000|2022-04-06 01:25:00|147084.6|146807.7|147083.8|146799.1|147094.2|146866.7|147049.9|146770.3|326
1649208600000|2022-04-06 01:30:00|147083.3|146798.2|147091.9|146813.4|147134.4|146862.4|147054.9|146786.7|382
1649208900000|2022-04-06 01:35:00|147092|146813.3|147099|146969|147164.7|146969.1|147016|146793.5|563
1649209200000|2022-04-06 01:40:00|147133.9|146933.3|147111.8|146981.8|147191.8|147028.3|147088.8|146918.1|582
1649209500000|2022-04-06 01:45:00|147111.7|146981.7|147141.2|147011.2|147208.1|147046|147103|146924|531
1649209800000|2022-04-06 01:50:00|147134.4|147004.4|147134|147004|147184.8|147027.3|147114.8|146944|440
1649210100000|2022-04-06 01:55:00|147133.1|147003.1|147154.6|147024.6|147209.9|147046.8|147124.2|146940.9|438
1649210400000|2022-04-06 02:00:00|147143.7|147013.7|147156.9|147026.9|147210.2|147035.1|147136.6|146965.3|534
1649210700000|2022-04-06 02:05:00|147158.1|147028.1|147135.3|147005.3|147200.5|147035.4|147130.8|146954.8|546
1649211000000|2022-04-06 02:10:00|147134.3|147004.3|147228.9|147098.9|147248|147122.1|147126.3|146959.1|499
1649211300000|2022-04-06 02:15:00|147227.3|147097.3|147298.9|147168.9|147318.1|147188.1|147221.9|147078.1|476
1649211600000|2022-04-06 02:20:00|147298|147168|147172.6|147042.6|147323.3|147212.8|147108.6|146978.6|662
1649211900000|2022-04-06 02:25:00|147172.3|147042.3|147250.3|147120.3|147311.9|147165.6|147091.8|146957.2|774
1649212200000|2022-04-06 02:30:00|147244.2|147114.2|147128.5|146998.5|147301.8|147132.9|147117.7|146987.7|798
1649212500000|2022-04-06 02:35:00|147126|146996|147001.7|146871.7|147126|146996|147000.1|146870.1|674
1649212800000|2022-04-06 02:40:00|147005.3|146875.3|146961.3|146831.3|147061.7|146893.1|146954.3|146824.3|841
1649213100000|2022-04-06 02:45:00|146961.7|146831.7|147013.4|146883.4|147091.5|146956.1|146951.9|146798.8|977
1649213400000|2022-04-06 02:50:00|147043.8|146850.7|146997.2|146867.2|147055.4|146917.8|146979.3|146806.5|811
1649213700000|2022-04-06 02:55:00|146994.6|146864.6|147043.9|146913.9|147085.5|146955.5|146984.2|146815.6|731
1649214000000|2022-04-06 03:00:00|147079.9|146879.7|147043.6|146913.6|147079.9|146927|147034.1|146879.7|752
1649214300000|2022-04-06 03:05:00|147042.8|146912.8|147050.5|146920.5|147090.3|146947|147037.5|146875.4|722
1649214600000|2022-04-06 03:10:00|147049.1|146919.1|147045.8|146915.8|147088.2|146931.8|147038.9|146871.8|823
1649214900000|2022-04-06 03:15:00|147042.8|146912.8|147018.2|146888.2|147079.1|146921.9|147004.4|146852.8|689
1649215200000|2022-04-06 03:20:00|147017.6|146887.6|147033.7|146903.7|147063.4|146909.9|147010.1|146834.5|636
1649215500000|2022-04-06 03:25:00|147034|146904|147020.8|146890.8|147083.9|146920.8|147001.2|146862.9|596
1649215800000|2022-04-06 03:30:00|147023.5|146893.5|147015.3|146885.3|147071.6|146932.7|147007|146823|589
1649216100000|2022-04-06 03:35:00|147017.7|146887.7|147029.2|146899.2|147084.3|146925|147009.5|146851.7|554
1649216400000|2022-04-06 03:40:00|147028.3|146898.3|147061.7|146931.7|147102.7|146944.7|147020|146860.5|636
1649216700000|2022-04-06 03:45:00|147062.9|146932.9|147034.4|146904.4|147090.8|146938.8|147030.7|146889.6|588
1649217000000|2022-04-06 03:50:00|147034.7|146904.7|147031.9|146901.9|147089.3|146917.1|147008.5|146843.1|602
1649217300000|2022-04-06 03:55:00|147032.5|146902.5|147040|146910|147080.7|146933.2|147024.2|146848.9|657
1649217600000|2022-04-06 04:00:00|147039.6|146909.6|147053.7|146923.7|147090.8|146938|147031.1|146867.2|718
1649217900000|2022-04-06 04:05:00|147053.6|146923.6|147058.4|146928.4|147105.9|146943.5|147024.1|146889.7|732
1649218200000|2022-04-06 04:10:00|147058.5|146928.5|147045.1|146915.1|147070.9|146940.9|147029.9|146899.9|761
1649218500000|2022-04-06 04:15:00|147045.5|146915.5|147042|146912|147096.7|146939.8|147026.2|146875.2|831
1649218800000|2022-04-06 04:20:00|147044.4|146914.4|147059.8|146929.8|147098.3|146938.9|147022.8|146838.3|613
1649219100000|2022-04-06 04:25:00|147057.5|146927.5|147050.7|146920.7|147090.9|146949.9|147041|146889.5|646
1649219400000|2022-04-06 04:30:00|147050|146920|147048.7|146918.7|147112.7|146952.5|147042.3|146878|598
1649219700000|2022-04-06 04:35:00|147051|146921|147048.7|146918.7|147098.6|146940.9|147040.6|146869.2|644
1649220000000|2022-04-06 04:40:00|147046.3|146916.3|147042.2|146912.2|147088.9|146930.3|147024.8|146873.7|698
1649220300000|2022-04-06 04:45:00|147045.2|146915.2|147035.1|146905.1|147086.1|146921.2|147025.8|146827.2|736
1649220600000|2022-04-06 04:50:00|147033.9|146903.9|147048.4|146918.4|147111.3|146949.4|147031.5|146864.1|725
1649220900000|2022-04-06 04:55:00|147049.8|146919.8|147025.5|146895.5|147074.2|146930.7|147024.8|146855.8|466
1649221200000|2022-04-06 05:00:00|147026.1|146896.1|147025.4|146895.4|147038.4|146908.4|147015.2|146885.2|929
1649221500000|2022-04-06 05:05:00|147024.6|146894.6|146993.2|146863.2|147031.6|146901.6|146978.8|146848.8|843
1649221800000|2022-04-06 05:10:00|146993.3|146863.3|147026.5|146896.5|147032.6|146902.6|146993.2|146863.2|983
1649222100000|2022-04-06 05:15:00|147026.7|146896.7|147024.2|146894.2|147035|146905|147005.1|146875.1|1057
1649222400000|2022-04-06 05:20:00|147024.3|146894.3|147006.3|146876.3|147032.7|146902.7|147002.7|146872.7|980
1649222700000|2022-04-06 05:25:00|147006.5|146876.5|147016.8|146886.8|147022.6|146892.6|146995.8|146865.8|1014
1649223000000|2022-04-06 05:30:00|147018.7|146888.7|147037.5|146907.5|147052.4|146922.4|146992.9|146862.9|1026
1649223300000|2022-04-06 05:35:00|147038.8|146908.8|147017|146887|147054.2|146924.2|146989.5|146859.5|1012
1649223600000|2022-04-06 05:40:00|147016.9|146886.9|147012.5|146882.5|147025.4|146895.4|147002.5|146872.5|942
1649223900000|2022-04-06 05:45:00|147013.1|146883.1|147014.9|146884.9|147018.8|146888.8|146996.8|146866.8|936
1649224200000|2022-04-06 05:50:00|147015.9|146885.9|147217.8|147087.8|147252.7|147135.8|147015.2|146885.2|655
1649224500000|2022-04-06 05:55:00|147219|147089|147363.1|147233.1|147368.3|147238.3|147212.5|147082.5|787
1649224800000|2022-04-06 06:00:00|147362.8|147232.8|147368.2|147238.2|147616.7|147486.7|147325.5|147195.5|885
1649225100000|2022-04-06 06:05:00|147367.7|147237.7|147488.3|147358.3|147492.3|147386.6|147358.2|147237.2|986
1649225400000|2022-04-06 06:10:00|147487.3|147357.3|147505.6|147415.6|147526.8|147415.6|147329.6|147201.1|1007
1649225700000|2022-04-06 06:15:00|147503.8|147413.8|147361.9|147231.9|147507.6|147417.6|147299.1|147169.1|953
1649226000000|2022-04-06 06:20:00|147363.5|147233.5|147391.6|147301.6|147475.6|147384.2|147340.3|147210.3|728
1649226300000|2022-04-06 06:25:00|147389.6|147299.6|147460.5|147330.5|147474|147363.4|147384|147282.1|520
1649226600000|2022-04-06 06:30:00|147462.5|147332.5|147313.5|147183.5|147462.5|147353|147224.3|147106|829
1649226900000|2022-04-06 06:35:00|147313.4|147183.4|147232|147142|147323.9|147207.4|147208.3|147110.6|870
1649227200000|2022-04-06 06:40:00|147231.1|147141.1|147179.9|147089.9|147288.8|147182.8|147151|147061|791
1649227500000|2022-04-06 06:45:00|147185|147095|147172.1|147082.1|147243.6|147139.7|147130.4|147040.4|799
1649227800000|2022-04-06 06:50:00|147172.2|147082.2|147172.3|147082.3|147191.8|147101.8|147134|147044|773
1649228100000|2022-04-06 06:55:00|147172.1|147082.1|147141.6|147051.6|147172.5|147082.5|147122.2|147032.2|714
1649228400000|2022-04-06 07:00:00|147141.2|147051.2|147137|147047|147171.8|147081.8|147023.4|146933.4|956
1649228700000|2022-04-06 07:05:00|147138.1|147048.1|147091.4|147001.4|147170.8|147080.8|147014|146924|953
1649229000000|2022-04-06 07:10:00|147089.6|146999.6|146973.6|146883.6|147096.2|147006.2|146891.3|146785.9|996
1649229300000|2022-04-06 07:15:00|146973.5|146883.5|146750.3|146660.3|146974|146884|146667.8|146572.3|1066
1649229600000|2022-04-06 07:20:00|146747.2|146657.2|146764.9|146674.9|146828.3|146738.3|146685|146587.5|935
1649229900000|2022-04-06 07:25:00|146765.2|146675.2|146991.8|146861.8|146992.4|146884.4|146719.5|146629.5|897
1649230200000|2022-04-06 07:30:00|146992.2|146862.2|146856.2|146766.2|146992.7|146888.5|146743.4|146645.9|891
1649230500000|2022-04-06 07:35:00|146855.8|146765.8|146919|146829|146932.2|146842.2|146844.5|146754.5|997
1649230800000|2022-04-06 07:40:00|146919.4|146829.4|146706.9|146616.9|146919.9|146829.9|146671.1|146575.2|1060
1649231100000|2022-04-06 07:45:00|146714.9|146624.9|146705.7|146615.7|146760.4|146670.4|146687.3|146597.3|1055
1649231400000|2022-04-06 07:50:00|146705.5|146615.5|146776.8|146686.8|146786.7|146696.7|146705.5|146615.5|791
1649231700000|2022-04-06 07:55:00|146776.9|146686.9|146786.3|146696.3|146910.8|146820.8|146773.4|146683.4|862
1649232000000|2022-04-06 08:00:00|146793.8|146703.8|146772.5|146682.5|146869.1|146779.1|146767.6|146677.6|775
1649232300000|2022-04-06 08:05:00|146771.1|146681.1|146716.8|146626.8|146787.7|146697.7|146703.7|146613.7|712
1649232600000|2022-04-06 08:10:00|146718.5|146628.5|146725.9|146635.9|146783.3|146693.3|146695.5|146605.5|892
1649232900000|2022-04-06 08:15:00|146738|146648|146797.6|146707.6|146811.8|146721.8|146653.8|146563.8|827
1649233200000|2022-04-06 08:20:00|146797.8|146707.8|146827.9|146737.9|146833.1|146743.1|146725.8|146635.8|787
1649233500000|2022-04-06 08:25:00|146834|146744|146686.7|146596.7|146848|146758|146670|146580|987
1649233800000|2022-04-06 08:30:00|146686.9|146596.9|146714|146624|146743.1|146644.1|146686.2|146596.2|720
1649234100000|2022-04-06 08:35:00|146713.9|146623.9|146514.1|146424.1|146715.2|146625.2|146499.5|146409.5|834
1649234400000|2022-04-06 08:40:00|146511.9|146421.9|146583.1|146493.1|146620.8|146530.8|146435.6|146342.7|859
1649234700000|2022-04-06 08:45:00|146583.5|146493.5|146513|146423|146596.2|146506.2|146441.9|146334.3|918
1649235000000|2022-04-06 08:50:00|146512.7|146422.7|146453.1|146363.1|146534.8|146444.8|146402.7|146312.7|858
1649235300000|2022-04-06 08:55:00|146453.5|146363.5|146392.6|146302.6|146521.6|146431.6|146375.8|146285.8|891
1649235600000|2022-04-06 09:00:00|146392.2|146302.2|146467.4|146377.4|146476.7|146386.7|146363.7|146273.7|970
1649235900000|2022-04-06 09:05:00|146468.2|146378.2|146508.9|146418.9|146529.9|146439.9|146455.5|146365.5|931
1649236200000|2022-04-06 09:10:00|146508.6|146418.6|146544.6|146454.6|146550|146457.5|146466.8|146376.8|985
1649236500000|2022-04-06 09:15:00|146546.4|146456.4|146618.1|146528.1|146627.3|146537.3|146516.7|146418.2|883
1649236800000|2022-04-06 09:20:00|146618|146528|146563.7|146473.7|146627.2|146537.2|146537.3|146447.3|756
1649237100000|2022-04-06 09:25:00|146563.2|146473.2|146464.2|146374.2|146564.5|146474.5|146425.6|146335.6|774
1649237400000|2022-04-06 09:30:00|146464.5|146374.5|146391|146301|146464.6|146374.6|146376.3|146286.3|791
1649237700000|2022-04-06 09:35:00|146391.2|146301.2|146458.1|146368.1|146473.7|146383.7|146306.8|146216.8|822
1649238000000|2022-04-06 09:40:00|146456.5|146366.5|146399.2|146309.2|146457|146367|146339.2|146249.2|970
1649238300000|2022-04-06 09:45:00|146400.2|146310.2|146446.3|146356.3|146450.2|146360.2|146368|146278|885
1649238600000|2022-04-06 09:50:00|146449.6|146359.6|146439.4|146349.4|146471.1|146381.1|146423|146333|803
1649238900000|2022-04-06 09:55:00|146439.3|146349.3|146401.4|146311.4|146441.1|146351.1|146360.6|146270.6|876
1649239200000|2022-04-06 10:00:00|146401.7|146311.7|146448.1|146358.1|146481.4|146391.4|146401.7|146311.7|904
1649239500000|2022-04-06 10:05:00|146450.2|146360.2|146519.1|146429.1|146551.1|146461.1|146448.3|146358.3|919
1649239800000|2022-04-06 10:10:00|146522.5|146432.5|146601.5|146511.5|146640.1|146550.1|146508.7|146418.7|833
1649240100000|2022-04-06 10:15:00|146601.8|146511.8|146607.1|146517.1|146669.5|146579.5|146600|146510|867
1649240400000|2022-04-06 10:20:00|146593.1|146503.1|146714.4|146624.4|146730.3|146640.3|146587.9|146497.9|840
1649240700000|2022-04-06 10:25:00|146713.2|146623.2|146717.5|146627.5|146785.2|146695.2|146627.9|146537.9|753
1649241000000|2022-04-06 10:30:00|146717.4|146627.4|146630.8|146540.8|146769.8|146679.8|146630.8|146540.8|774
1649241300000|2022-04-06 10:35:00|146630.9|146540.9|146577.8|146487.8|146658.1|146568.1|146562|146472|949
1649241600000|2022-04-06 10:40:00|146579.8|146489.8|146523.4|146433.4|146594.6|146504.6|146500.3|146410.3|846
1649241900000|2022-04-06 10:45:00|146525.1|146435.1|146632.9|146542.9|146645.3|146555.3|146517.7|146427.7|671
1649242200000|2022-04-06 10:50:00|146634|146544|146605.5|146515.5|146639.1|146549.1|146597.7|146507.7|716
1649242500000|2022-04-06 10:55:00|146607.2|146517.2|146563|146473|146622.7|146532.7|146529.9|146439.9|880
1649242800000|2022-04-06 11:00:00|146559.1|146469.1|146553.2|146463.2|146600.8|146510.8|146506.5|146416.5|818
1649243100000|2022-04-06 11:05:00|146556.1|146466.1|146677.1|146587.1|146681.2|146591.2|146554.9|146464.9|809
1649243400000|2022-04-06 11:10:00|146677.2|146587.2|146652.8|146562.8|146761.8|146671.8|146584.7|146494.7|914
1649243700000|2022-04-06 11:15:00|146654.2|146564.2|146571.8|146481.8|146674.8|146584.8|146538.4|146448.4|935
1649244000000|2022-04-06 11:20:00|146570.6|146480.6|146543.9|146453.9|146593.9|146494.6|146524.9|146434.9|602
1649244300000|2022-04-06 11:25:00|146543.5|146453.5|146611.5|146521.5|146637.9|146547.9|146524.1|146434.1|552
1649244600000|2022-04-06 11:30:00|146610.8|146520.8|146573.6|146483.6|146651.8|146561.8|146567.6|146477.6|850
1649244900000|2022-04-06 11:35:00|146575.8|146485.8|146555.5|146465.5|146595.7|146505.7|146533|146443|683
1649245200000|2022-04-06 11:40:00|146555.8|146465.8|146547.7|146457.7|146577.3|146487.3|146535.1|146445.1|741
1649245500000|2022-04-06 11:45:00|146545.1|146455.1|146557.2|146467.2|146572.6|146482.6|146521|146431|817
1649245800000|2022-04-06 11:50:00|146561.9|146471.9|146668.7|146578.7|146681.5|146591.5|146534.8|146444.8|849
1649246100000|2022-04-06 11:55:00|146670.9|146580.9|146617.4|146527.4|146682.7|146592.7|146593.1|146503.1|765
1649246400000|2022-04-06 12:00:00|146617.2|146527.2|146550.8|146460.8|146617.2|146527.2|146531.1|146441.1|771
1649246700000|2022-04-06 12:05:00|146549.5|146459.5|146427.6|146337.6|146550|146460|146391.2|146301.2|898
1649247000000|2022-04-06 12:10:00|146422|146332|146494.7|146404.7|146495.3|146405.3|146422|146332|631
1649247300000|2022-04-06 12:15:00|146494.5|146404.5|146369.2|146279.2|146494.5|146404.5|146369.2|146279.2|938
1649247600000|2022-04-06 12:20:00|146339.1|146249.1|146318.8|146228.8|146397.4|146307.4|146303.2|146213.2|990
1649247900000|2022-04-06 12:25:00|146318.7|146228.7|146233.5|146143.5|146342.4|146252.4|146221.3|146131.3|897
1649248200000|2022-04-06 12:30:00|146240.4|146150.4|146228.8|146138.8|146262.7|146172.7|146226.9|146136.9|895
1649248500000|2022-04-06 12:35:00|146227.6|146137.6|146280.1|146190.1|146282.6|146192.6|146227.6|146134.2|798
1649248800000|2022-04-06 12:40:00|146278.7|146188.7|146235.3|146145.3|146279.9|146189.9|146162|146072|887
1649249100000|2022-04-06 12:45:00|146238.5|146148.5|146209.3|146119.3|146290.5|146187.5|146207.8|146107.4|1004
1649249400000|2022-04-06 12:50:00|146209.9|146119.9|146228.1|146138.1|146234.6|146144.6|146198.4|146108.4|700
1649249700000|2022-04-06 12:55:00|146227.7|146137.7|146274|146184|146277.1|146187.1|146208.1|146118.1|876
1649250000000|2022-04-06 13:00:00|146274.2|146184.2|146211.8|146121.8|146298.4|146208.4|146167.6|146077.6|857
1649250300000|2022-04-06 13:05:00|146210.7|146120.7|146226.2|146136.2|146294.3|146204.3|146208|146118|900
1649250600000|2022-04-06 13:10:00|146227.2|146137.2|146235.6|146145.6|146243.7|146153.7|146201.1|146111.1|745
1649250900000|2022-04-06 13:15:00|146237.3|146147.3|146239.2|146149.2|146279.8|146189.8|146209.2|146119.2|844
1649251200000|2022-04-06 13:20:00|146237.2|146147.2|146237.1|146147.1|146242.1|146152.1|146211.3|146121.3|738
1649251500000|2022-04-06 13:25:00|146243.5|146153.5|146138.6|146048.6|146250.4|146160.4|146088.1|145998.1|855
1649251800000|2022-04-06 13:30:00|146137.8|146047.8|146247.6|146157.6|146306.2|146196.4|146100.6|146010.6|980
1649252100000|2022-04-06 13:35:00|146248|146158|146447.7|146357.7|146476.4|146386.4|146239.1|146149.1|933
1649252400000|2022-04-06 13:40:00|146448.1|146358.1|146482.3|146392.3|146490.6|146400.6|146412|146322|945
1649252700000|2022-04-06 13:45:00|146482.5|146392.5|146569.1|146479.1|146644.8|146554.8|146479.7|146389.7|910
1649253000000|2022-04-06 13:50:00|146569|146479|146560.9|146470.9|146583.1|146493.1|146447.3|146357.3|963
1649253300000|2022-04-06 13:55:00|146564.2|146474.2|146710.6|146620.6|146716.4|146626.4|146508.4|146418.4|867
1649253600000|2022-04-06 14:00:00|146712.1|146622.1|146794.2|146704.2|146804.9|146714.9|146658.7|146568.7|1037
1649253900000|2022-04-06 14:05:00|146794.5|146704.5|146799.7|146709.7|146832|146742|146712.5|146622.5|934
1649254200000|2022-04-06 14:10:00|146796.6|146706.6|146765.6|146675.6|146808.5|146718.5|146698.8|146608.8|805
1649254500000|2022-04-06 14:15:00|146766|146676|146719.5|146629.5|146773|146683|146709.2|146619.2|729
1649254800000|2022-04-06 14:20:00|146720.3|146630.3|146596.6|146506.6|146720.7|146630.7|146586.8|146496.8|934
1649255100000|2022-04-06 14:25:00|146596|146506|146584.1|146494.1|146641.8|146551.8|146580.7|146490.7|684
1649255400000|2022-04-06 14:30:00|146583.8|146493.8|146475.9|146385.9|146583.8|146493.8|146459.1|146369.1|871
1649255700000|2022-04-06 14:35:00|146478.3|146388.3|146408.3|146318.3|146526.8|146436.8|146406.8|146316.8|969
1649256000000|2022-04-06 14:40:00|146408.5|146318.5|146399.9|146309.9|146421.8|146331.8|146362.9|146252.7|1021
1649256300000|2022-04-06 14:45:00|146400.3|146310.3|146482.3|146392.3|146517.2|146427.2|146388.5|146298.5|963
1649256600000|2022-04-06 14:50:00|146482.6|146392.6|146494.5|146404.5|146526.4|146436.4|146444.2|146354.2|970
1649256900000|2022-04-06 14:55:00|146496.3|146406.3|146547.6|146457.6|146547.6|146457.6|146373.6|146283.6|1064
1649257200000|2022-04-06 15:00:00|146539.7|146449.7|146515|146425|146631.5|146541.5|146490.8|146400.8|924
1649257500000|2022-04-06 15:05:00|146512.5|146422.5|146543.8|146453.8|146547.9|146457.9|146485.6|146395.6|829
1649257800000|2022-04-06 15:10:00|146542.7|146452.7|146451.6|146361.6|146559.6|146469.6|146447.2|146351.2|936
1649258100000|2022-04-06 15:15:00|146452.3|146362.3|146552|146462|146552|146462|146448.4|146358.4|893
1649258400000|2022-04-06 15:20:00|146551.7|146461.7|146541.6|146451.6|146557|146467|146517.6|146427.6|779
1649258700000|2022-04-06 15:25:00|146545|146455|146521.4|146431.4|146563.5|146473.5|146514|146424|942
1649259000000|2022-04-06 15:30:00|146522.8|146432.8|146614|146484|146632.1|146533.5|146514.6|146424.6|879
1649259300000|2022-04-06 15:35:00|146613.8|146483.8|146613.1|146483.1|146621.2|146509.2|146584.8|146473.7|698
1649259600000|2022-04-06 15:40:00|146612.7|146482.7|146580.6|146490.6|146651|146538.9|146572|146469.1|684
1649259900000|2022-04-06 15:45:00|146579.3|146489.3|146520.5|146390.5|146600.4|146492.9|146500.9|146390.5|657
1649260200000|2022-04-06 15:50:00|146521.8|146391.8|146524.2|146434.2|146530.9|146440.9|146439.3|146335.9|820
1649260500000|2022-04-06 15:55:00|146525.3|146435.3|146526.9|146436.9|146606.8|146492.6|146484.9|146389.5|953
1649260800000|2022-04-06 16:00:00|146532.2|146442.2|146557.4|146467.4|146558.4|146468.4|146452.8|146362.8|724
1649261100000|2022-04-06 16:05:00|146554.1|146464.1|146543.8|146453.8|146611|146521|146523.6|146433.6|946
1649261400000|2022-04-06 16:10:00|146543.5|146453.5|146584.2|146494.2|146603.3|146513.3|146536.4|146446.4|747
1649261700000|2022-04-06 16:15:00|146581|146491|146517.4|146427.4|146600.7|146510.7|146488.7|146398.7|862
1649262000000|2022-04-06 16:20:00|146515|146425|146511.7|146421.7|146548.6|146458.6|146505.9|146415.9|788
1649262300000|2022-04-06 16:25:00|146511.2|146421.2|146548.5|146458.5|146571.4|146468.8|146507.7|146417.7|687
1649262600000|2022-04-06 16:30:00|146548.4|146458.4|146642.9|146512.9|146648.9|146558.9|146547.4|146457.4|773
1649262900000|2022-04-06 16:35:00|146643.6|146513.6|146610.9|146520.9|146645.6|146537.8|146603.6|146500.8|607
1649263200000|2022-04-06 16:40:00|146611.2|146521.2|146654.9|146564.9|146673|146567.1|146609.4|146518.5|614
1649263500000|2022-04-06 16:45:00|146655.7|146565.7|146674.5|146544.5|146713.5|146604.1|146639.1|146538.1|519
1649263800000|2022-04-06 16:50:00|146674.6|146544.6|146653.7|146523.7|146688|146581.2|146626.2|146517.4|527
1649264100000|2022-04-06 16:55:00|146651.5|146521.5|146688|146598|146703.1|146613.1|146625.5|146513.5|586
1649264400000|2022-04-06 17:00:00|146688.2|146598.2|146718.8|146588.8|146725.3|146616.4|146677.5|146576.8|558
1649264700000|2022-04-06 17:05:00|146719|146589|146768.7|146678.7|146781.8|146691.8|146693.5|146588.7|496
1649265000000|2022-04-06 17:10:00|146769.2|146679.2|146854.6|146764.6|146901.3|146795.6|146764.9|146674.9|429
1649265300000|2022-04-06 17:15:00|146854.1|146764.1|146871.3|146781.3|146891.1|146782|146852.8|146757.9|313
1649265600000|2022-04-06 17:20:00|146871.5|146781.5|146877.5|146787.5|146899|146797.4|146834.6|146725.2|500
1649265900000|2022-04-06 17:25:00|146878.8|146788.8|146879.9|146789.9|146911.9|146799.4|146867.4|146762.3|349
1649266200000|2022-04-06 17:30:00|146880.5|146790.5|146822.7|146732.7|146904.2|146803.9|146818.8|146728.8|513
1649266500000|2022-04-06 17:35:00|146822.9|146732.9|146823.6|146733.6|146863.4|146772.9|146820.6|146718|475
1649266800000|2022-04-06 17:40:00|146823.7|146733.7|146902.1|146772.1|146932.4|146832.4|146817.1|146708|717
1649267100000|2022-04-06 17:45:00|146903.4|146773.4|146869|146739|146916.4|146786.4|146843.8|146713.8|788
1649267400000|2022-04-06 17:50:00|146868.5|146738.5|146920.5|146790.5|146949.3|146819.3|146853.9|146723.9|782
1649267700000|2022-04-06 17:55:00|146918.7|146788.7|146973|146724.4|146977.7|146847.7|146868.1|146704.2|870
1649268000000|2022-04-06 18:00:00|146979.9|146725.1|146813.5|146683.5|146997.2|146818.2|146453.4|146316.3|1137
1649268300000|2022-04-06 18:05:00|146815.5|146685.5|146951.9|146821.9|147023.6|146893.6|146652.9|146522.9|1180
1649268600000|2022-04-06 18:10:00|146953.1|146823.1|147128.4|146998.4|147160.5|147030.5|146953.1|146823.1|1181
1649268900000|2022-04-06 18:15:00|147146|147016|147639.1|147509.1|147730.1|147600.1|147146|147016|1159
1649269200000|2022-04-06 18:20:00|147635.1|147505.1|147318.6|147188.6|147779.5|147649.5|147295.8|147165.8|1188
1649269500000|2022-04-06 18:25:00|147312.6|147182.6|147446.6|147316.6|147533.7|147403.7|147226|147096|1181
1649269800000|2022-04-06 18:30:00|147449.5|147319.5|147099.8|146969.8|147618.2|147488.2|146951.1|146821.1|1166
1649270100000|2022-04-06 18:35:00|147091.2|146961.2|147235.4|147145.4|147304.5|147174.5|147075.7|146945.7|1157
1649270400000|2022-04-06 18:40:00|147233.1|147143.1|147458.3|147328.3|147472.1|147343.1|147219|147120.9|1078
1649270700000|2022-04-06 18:45:00|147459.3|147329.3|147295.6|147165.6|147483.2|147353.2|147227.4|147097.4|1091
1649271000000|2022-04-06 18:50:00|147296.6|147166.6|147170.1|147040.1|147311.8|147181.8|147168.3|147038.3|1099
1649271300000|2022-04-06 18:55:00|147174.2|147044.2|147039|146909|147174.2|147044.2|147010.7|146880.7|988
1649271600000|2022-04-06 19:00:00|147037.2|146907.2|146979.8|146849.8|147059.7|146929.7|146830.1|146700.1|915
1649271900000|2022-04-06 19:05:00|146981.3|146851.3|147086.4|146956.4|147110.2|146980.2|146981.3|146851.3|921
1649272200000|2022-04-06 19:10:00|147085.9|146955.9|147084.1|146994.1|147108.6|147005.7|147054.9|146924.9|889
1649272500000|2022-04-06 19:15:00|147081.8|146991.8|147167.7|147077.7|147190.4|147078.1|147038.3|146927.1|1030
1649272800000|2022-04-06 19:20:00|147168.2|147078.2|147146|147056|147211.3|147107.3|147136.6|147028|939
1649273100000|2022-04-06 19:25:00|147147.4|147057.4|147229.3|147139.3|147242.3|147146.1|147107.5|147017|974
1649273400000|2022-04-06 19:30:00|147228.3|147138.3|147153.7|147023.7|147276.2|147169.1|147098.2|146968.2|916
1649273700000|2022-04-06 19:35:00|147157|147027|146815.2|146725.2|147159.4|147029.4|146812.6|146703.1|857
1649274000000|2022-04-06 19:40:00|146814.3|146724.3|146822.8|146732.8|146935.1|146829.4|146799.8|146695.9|861
1649274300000|2022-04-06 19:45:00|146821.3|146731.3|146794.7|146664.7|146868.3|146757|146720|146614.8|997
1649274600000|2022-04-06 19:50:00|146785.4|146655.4|146779.8|146649.8|146826.1|146696.1|146681.9|146551.9|997
1649274900000|2022-04-06 19:55:00|146779.9|146649.9|146757.1|146627.1|146816.2|146686.2|146718.8|146589.4|886
1649275200000|2022-04-06 20:00:00|146758.6|146628.6|146935.7|146805.7|146937.6|146807.6|146738.1|146626.9|828
1649275500000|2022-04-06 20:05:00|146935.9|146805.9|146938.9|146808.9|146943|146823.3|146902.7|146787.4|695
1649275800000|2022-04-06 20:10:00|146938.8|146808.8|146869.7|146739.7|146942.9|146812.9|146844.8|146732.6|721
1649276100000|2022-04-06 20:15:00|146869.8|146739.8|146849.3|146719.3|146890.2|146784.7|146821.9|146710.9|663
1649276400000|2022-04-06 20:20:00|146849.9|146719.9|146952.8|146822.8|146952.8|146837.4|146846.5|146716.5|681
1649276700000|2022-04-06 20:25:00|146950.3|146820.3|146880.6|146790.6|146952.2|146822.2|146875.7|146765|417
1649277000000|2022-04-06 20:30:00|146880.4|146790.4|146903.6|146773.6|146915.4|146797.9|146879.5|146767.5|219
1649277300000|2022-04-06 20:35:00|146905.3|146775.3|146918.2|146788.2|146925|146808.1|146891.2|146772.4|186
1649277600000|2022-04-06 20:40:00|146917.6|146787.6|146898.8|146768.8|146928.3|146817.4|146886.4|146756.4|209
1649277900000|2022-04-06 20:45:00|146900.7|146770.7|146900.2|146770.2|146931.2|146801.2|146891.7|146761.7|194
1649278200000|2022-04-06 20:50:00|146900.7|146770.7|147008.9|146785.8|147032.3|146858.1|146895|146736.3|261
1649278500000|2022-04-06 20:55:00|146978.7|146848.7|146838.4|146496.4|147110|146889|146811.5|146469.5|338
1649278800000|2022-04-06 21:00:00|146863.4|146521.4|146818.4|146476.4|146877.2|146535.2|146816.7|146474.7|56
1649279100000|2022-04-06 21:05:00|146811.1|146469.1|147046.8|146721.4|147097.3|146774|146811.1|146469.1|266
1649279400000|2022-04-06 21:10:00|147073.6|146731.6|147032.3|146690.3|147142.1|146800.1|147014.4|146672.4|144
1649279700000|2022-04-06 21:15:00|147082.4|146751.5|147051.3|146709.3|147130.8|146788.8|147017.3|146675.3|140
1649280000000|2022-04-06 21:20:00|147062.7|146720.7|147024.1|146682.1|147126|146790.3|147006|146664|143
1649280300000|2022-04-06 21:25:00|147021.5|146679.5|147038.6|146696.6|147088.9|146790.3|147013.4|146671.4|75
1649280600000|2022-04-06 21:30:00|147035.4|146693.4|147046.1|146704.1|147093.5|146760.1|147004.4|146662.4|133
1649280900000|2022-04-06 21:35:00|147006.7|146664.7|147052.8|146710.8|147105.9|146790.3|147005.1|146663.1|110
1649281200000|2022-04-06 21:40:00|147047.5|146705.5|147005.1|146663.1|147104.6|146762.6|146991.5|146663.1|121
1649281500000|2022-04-06 21:45:00|147029.6|146735.7|147059.3|146717.3|147083.7|146741.7|147001|146659|217
1649281800000|2022-04-06 21:50:00|147046.1|146704.1|147051.2|146709.2|147114|146772|147016.9|146674.9|196
1649282100000|2022-04-06 21:55:00|147040|146698|146995|146730|147096.5|146758.2|146995|146660.9|246
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147057.5|146715.5|147358.7|147016.7|147021.8|146681.2|448
1649282700000|2022-04-06 22:05:00|147057.1|146715.1|147065.2|146723.2|147113.6|146771.6|146981|146688.7|260
1649283000000|2022-04-06 22:10:00|147061.7|146719.7|147015|146719|147104.4|146762.4|146991.5|146690.3|212
1649283300000|2022-04-06 22:15:00|147023.2|146711.1|147036.7|146694.7|147104.2|146762.2|147023.2|146689.9|232
1649283600000|2022-04-06 22:20:00|147039.6|146697.6|147031.7|146689.7|147108|146766|147022.2|146680.2|142
1649283900000|2022-04-06 22:25:00|147028.8|146686.8|147073.7|146731.7|147103.6|146761.6|147022.5|146680.5|269
1649284200000|2022-04-06 22:30:00|147069.2|146727.2|147065.7|146723.7|147116.8|146774.8|147031.5|146689.5|159
1649284500000|2022-04-06 22:35:00|147061.8|146719.8|147030.6|146688.6|147120.9|146778.9|147019.6|146677.6|141
1649284800000|2022-04-06 22:40:00|147098.6|146756.6|147033.9|146691.9|147136.2|146794.2|147019.1|146677.1|129
1649285100000|2022-04-06 22:45:00|147035.8|146693.8|147060.9|146718.9|147117.6|146775.6|147022.1|146680.1|189
1649285400000|2022-04-06 22:50:00|147067.3|146725.3|147083.7|146741.7|147104.8|146762.8|147029.3|146687.3|214
1649285700000|2022-04-06 22:55:00|147065.7|146723.7|147062|146720|147124.4|146782.4|147028.9|146692.5|254
1649286000000|2022-04-06 23:00:00|147056.8|146714.8|147056.7|146714.7|147169.6|146827.6|147043.9|146701.9|530
1649286300000|2022-04-06 23:05:00|147054.6|146712.6|146995.3|146676.1|147123.1|146781.1|146970.6|146662.7|414
1649286600000|2022-04-06 23:10:00|146998.5|146672.8|146986.4|146681.6|147019.8|146730.8|146950.1|146669.4|289
1649286900000|2022-04-06 23:15:00|147017.1|146675.1|146996.2|146701.1|147017.1|146757.2|146936|146673.7|207
1649287200000|2022-04-06 23:20:00|146986.7|146712.1|147006.3|146712|147026.5|146758.4|146958|146686|257
1649287500000|2022-04-06 23:25:00|147000.8|146712.5|146995.7|146703.3|147023.1|146785.1|146902.9|146681|303
1649287800000|2022-04-06 23:30:00|146990.7|146710.3|147000.7|146706.3|147011.8|146774.3|146901.7|146682.9|285
1649288100000|2022-04-06 23:35:00|147002.6|146730.3|146948.4|146728|147024.3|146785.3|146907.4|146679.4|330
1649288400000|2022-04-06 23:40:00|146972.1|146727.2|146969.7|146720.3|147015.5|146744.4|146930|146678.5|299
1649288700000|2022-04-06 23:45:00|146970.3|146721.4|146977.9|146701.5|147015.3|146774.4|146903.6|146672.3|352
1649289000000|2022-04-06 23:50:00|146979.1|146692.8|146984|146714.9|147026.5|146749.7|146917.9|146677.3|314
1649289300000|2022-04-06 23:55:00|146984.1|146727.7|146985.9|146727|147028.9|146802.9|146912.5|146682.6|313
1649289600000|2022-04-07 00:00:00|146986.2|146724.5|146985.2|146746.9|147009.5|146798.2|146917.4|146707.7|598
1649289900000|2022-04-07 00:05:00|146980.6|146748.8|146995|146753|147026.6|146802.9|146916.7|146725.7|316
1649290200000|2022-04-07 00:10:00|146959.3|146752|146976.1|146738.7|147010.1|146820.2|146917.2|146692|373
1649290500000|2022-04-07 00:15:00|146973.1|146739.9|146984.2|146757.5|147008.5|146811.6|146913.4|146705.9|370
1649290800000|2022-04-07 00:20:00|146967.6|146763.3|146993.3|146743|147023.7|146800.6|146912.9|146728.5|315
1649291100000|2022-04-07 00:25:00|146997.1|146743.2|146931.2|146801.2|147024.3|146818|146915.7|146717|392
1649291400000|2022-04-07 00:30:00|146926.8|146796.8|146973.3|146769.7|147001.9|146807|146916.7|146721.3|248
1649291700000|2022-04-07 00:35:00|146934.3|146804.3|146994.8|146780.1|147006.9|146826.6|146925.2|146758.7|324
1649292000000|2022-04-07 00:40:00|146998.7|146775|146949.1|146819.1|147037.7|146841.6|146942.2|146739.9|404
1649292300000|2022-04-07 00:45:00|146990.8|146784.3|146989.6|146781.8|147042.3|146831.1|146945.4|146743.8|283
1649292600000|2022-04-07 00:50:00|146990.1|146782.7|146982|146751.8|147024.8|146835.6|146946.8|146737.2|426
1649292900000|2022-04-07 00:55:00|146974.8|146746.1|146942.7|146736.9|147023|146799.8|146908.7|146733.4|380
1649293200000|2022-04-07 01:00:00|146941.1|146739.5|146963|146756.1|146983.6|146816.5|146903.7|146730.1|332
1649293500000|2022-04-07 01:05:00|146963.8|146755.4|146956.7|146742.5|146983|146800.4|146890.2|146700.5|410
1649293800000|2022-04-07 01:10:00|146956.6|146744.6|146974.4|146766.7|146989|146810.9|146897.9|146722.8|433
1649294100000|2022-04-07 01:15:00|146932.4|146802.4|146939.7|146809.7|146982.4|146818|146909.9|146720.9|452
1649294400000|2022-04-07 01:20:00|146940.3|146810.3|146935|146805|146985.1|146827.5|146923|146744|533
1649294700000|2022-04-07 01:25:00|146934.9|146804.9|146929.3|146799.3|146953.1|146823.1|146922.9|146792.9|480
1649295000000|2022-04-07 01:30:00|146930.3|146800.3|146951.7|146821.7|146980.3|146858.1|146911.1|146781.1|543
1649295300000|2022-04-07 01:35:00|146951.3|146821.3|146879.6|146749.6|146956.9|146826.9|146872.1|146742.1|354
1649295600000|2022-04-07 01:40:00|146879.2|146749.2|146878.3|146748.3|146899.2|146769.2|146857.7|146727.7|649
1649295900000|2022-04-07 01:45:00|146878|146748|146821.3|146691.3|146878|146748|146752.4|146622.4|566
1649296200000|2022-04-07 01:50:00|146821.1|146691.1|146794.9|146664.9|146863.7|146700.7|146765.4|146635.4|666
1649296500000|2022-04-07 01:55:00|146780.5|146650.5|146824|146694|146832.5|146702.5|146780.5|146614.3|561
1649296800000|2022-04-07 02:00:00|146823.5|146693.5|146820.5|146690.5|146832.7|146702.7|146806.4|146676.4|736
1649297100000|2022-04-07 02:05:00|146820.1|146690.1|146853.2|146723.2|146944|146727.2|146820.1|146650.6|431
1649297400000|2022-04-07 02:10:00|146852.7|146722.7|146861.1|146731.1|146919|146750.8|146826.8|146676.6|320
1649297700000|2022-04-07 02:15:00|146865.1|146735.1|146890.8|146760.8|146915|146766.9|146837|146679.7|327
1649298000000|2022-04-07 02:20:00|146890.4|146760.4|146883.9|146753.9|146950.7|146771.5|146851|146700.9|286
1649298300000|2022-04-07 02:25:00|146886.9|146756.9|146892.6|146762.6|146903.4|146773.4|146874.3|146744.3|268
1649298600000|2022-04-07 02:30:00|146898.2|146768.2|146888.2|146758.2|146931.6|146780.5|146861.4|146721.8|308
1649298900000|2022-04-07 02:35:00|146889.1|146759.1|147012.1|146882.1|147054.6|146924.6|146853.5|146678|393
1649299200000|2022-04-07 02:40:00|147018.7|146888.7|147029.6|146899.6|147054|146924|146981|146851|886
1649299500000|2022-04-07 02:45:00|147029.9|146899.9|146997.8|146867.8|147037.6|146907.6|146985.1|146855.1|892
1649299800000|2022-04-07 02:50:00|146997.1|146867.1|147024.8|146894.8|147043.5|146913.5|146974.8|146844.8|815
1649300100000|2022-04-07 02:55:00|147023.8|146893.8|146986.9|146856.9|147031.4|146901.4|146977|146847|714
1649300400000|2022-04-07 03:00:00|146988.8|146858.8|146978|146848|146998.1|146868.1|146966.3|146836.3|772
1649300700000|2022-04-07 03:05:00|146968.1|146838.1|146979.1|146849.1|146992.1|146862.1|146962.4|146832.4|649
1649301000000|2022-04-07 03:10:00|146976.8|146846.8|146982.9|146852.9|146996|146866|146966.9|146836.9|653
1649301300000|2022-04-07 03:15:00|146983.9|146853.9|146905.7|146775.7|146989.1|146859.1|146898.6|146768.6|652
1649301600000|2022-04-07 03:20:00|146906.1|146776.1|146849.4|146719.4|146911.2|146781.2|146817.4|146687.4|568
1649301900000|2022-04-07 03:25:00|146850|146720|146922|146792|146924.5|146794.5|146842|146669.9|716
1649302200000|2022-04-07 03:30:00|146919|146789|146955.2|146825.2|146992|146862|146919|146789|695
1649302500000|2022-04-07 03:35:00|146954.9|146824.9|146955.5|146825.5|146974.9|146844.9|146935.5|146805.5|732
1649302800000|2022-04-07 03:40:00|146958.1|146828.1|146947.6|146817.6|146967.5|146837.5|146942.8|146812.8|717
1649303100000|2022-04-07 03:45:00|146946.7|146816.7|146895.3|146765.3|146955.9|146825.9|146886.9|146756.9|670
1649303400000|2022-04-07 03:50:00|146896.9|146766.9|146865|146735|146909.6|146779.6|146848.7|146718.7|627
1649303700000|2022-04-07 03:55:00|146865.1|146735.1|146953.9|146823.9|146979.4|146849.4|146850.5|146720.5|667
1649304000000|2022-04-07 04:00:00|146948.2|146818.2|146980.9|146850.9|147103.3|146937|146927.6|146797.6|793
1649304300000|2022-04-07 04:05:00|146981|146851|146969.3|146839.3|147007.8|146877.8|146960.3|146830.3|723
1649304600000|2022-04-07 04:10:00|146970.6|146840.6|146984.3|146854.3|146998.8|146872.5|146946|146816|734
1649304900000|2022-04-07 04:15:00|146982.9|146852.9|146999.6|146869.6|147015.7|146885.7|146974.1|146844.1|721
1649305200000|2022-04-07 04:20:00|147002|146872|147040.9|146910.9|147055.9|146922.3|146980.4|146841.7|554
1649305500000|2022-04-07 04:25:00|147037.7|146907.7|147043.8|146913.8|147075.3|146923.9|147024.2|146871.9|779
1649305800000|2022-04-07 04:30:00|147043.7|146913.7|147058.1|146928.1|147075.3|146945.3|147032.2|146902.2|658
1649306100000|2022-04-07 04:35:00|147066|146936|147055.3|146925.3|147076.8|146946.8|147044.4|146914.4|593
1649306400000|2022-04-07 04:40:00|147055|146925|147059.9|146929.9|147062.7|146932.7|147027.5|146897.5|643
1649306700000|2022-04-07 04:45:00|147056.8|146926.8|147056.2|146926.2|147098.6|146949.2|147043.1|146883.5|688
1649307000000|2022-04-07 04:50:00|147055.8|146925.8|147054.5|146924.5|147062.1|146932.1|147040.6|146910.6|573
1649307300000|2022-04-07 04:55:00|147053.3|146923.3|147050.4|146920.4|147061.3|146931.3|147018.4|146888.4|588
1649307600000|2022-04-07 05:00:00|147049.9|146919.9|147066.9|146936.9|147079.4|146949.4|147039.8|146909.8|655
1649307900000|2022-04-07 05:05:00|147066|146936|147049.3|146919.3|147086.1|146963.7|147046.5|146916.5|622
1649308200000|2022-04-07 05:10:00|147049.2|146919.2|147067.1|146937.1|147085.8|146955.8|147034.7|146904.7|710
1649308500000|2022-04-07 05:15:00|147067.8|146937.8|147138.3|147008.3|147158.4|147042|147067.8|146937.8|792
1649308800000|2022-04-07 05:20:00|147138.4|147008.4|147140.3|147010.3|147154.1|147024.1|147120.3|146990.3|565
1649309100000|2022-04-07 05:25:00|147140.6|147010.6|147143.2|147013.2|147158.8|147028.8|147131.7|147001.7|398
1649309400000|2022-04-07 05:30:00|147147.2|147017.2|147139|147009|147153.4|147023.4|147130|147000|318
1649309700000|2022-04-07 05:35:00|147138.7|147008.7|147085.3|146955.3|147144.4|147016.7|147079.4|146949.4|466
1649310000000|2022-04-07 05:40:00|147086.9|146956.9|146951.6|146821.6|147095.1|146965.1|146943|146813|464
1649310300000|2022-04-07 05:45:00|146951|146821|146969.4|146839.4|146983.4|146853.4|146935.3|146805.3|614
1649310600000|2022-04-07 05:50:00|146971.9|146841.9|146846.3|146716.3|146973|146843|146838|146708|754
1649310900000|2022-04-07 05:55:00|146847.8|146717.8|146843.3|146713.3|146849.1|146719.1|146811.5|146681.5|772
1649311200000|2022-04-07 06:00:00|146842.4|146712.4|146832.8|146702.8|146879.9|146762.4|146786.9|146673.6|823
1649311500000|2022-04-07 06:05:00|146837.2|146707.2|146815.9|146685.9|146851.8|146729.7|146776|146669.6|708
1649311800000|2022-04-07 06:10:00|146811.4|146681.4|146868.9|146738.9|146905.6|146796.8|146775.3|146667.5|585
1649312100000|2022-04-07 06:15:00|146870.8|146740.8|146900|146770|146910.9|146799|146805.2|146686.1|750
1649312400000|2022-04-07 06:20:00|146900.3|146770.3|146927.7|146837.7|146969.9|146870.2|146830|146712.9|816
1649312700000|2022-04-07 06:25:00|146942.1|146812.1|146773.1|146643.1|146945.3|146815.3|146724|146627.9|986
1649313000000|2022-04-07 06:30:00|146770.8|146640.8|146823.8|146733.8|146883.9|146793.9|146712.1|146622.1|785
1649313300000|2022-04-07 06:35:00|146823.9|146733.9|146876.3|146786.3|146931.7|146816.5|146817.8|146727.8|797
1649313600000|2022-04-07 06:40:00|146875.8|146785.8|146666.5|146576.5|146931.7|146841.7|146649.9|146559.9|912
1649313900000|2022-04-07 06:45:00|146667.1|146577.1|146610.6|146520.6|146705.7|146615.7|146591.7|146483|925
1649314200000|2022-04-07 06:50:00|146611.9|146521.9|146717.9|146627.9|146766.8|146676.8|146590.6|146485.6|788
1649314500000|2022-04-07 06:55:00|146716.1|146626.1|146791.6|146701.6|146794.9|146704.9|146715.8|146625.8|732
1649314800000|2022-04-07 07:00:00|146791.4|146701.4|146665.9|146575.9|146812.3|146722.3|146660.7|146570.7|832
1649315100000|2022-04-07 07:05:00|146661.9|146571.9|146620.7|146530.7|146705.9|146615.9|146569.4|146479.4|798
1649315400000|2022-04-07 07:10:00|146621.4|146531.4|146792|146702|146815.7|146710.8|146590.7|146500.7|887
1649315700000|2022-04-07 07:15:00|146792.8|146702.8|146762.6|146672.6|146806.6|146716.6|146740.1|146650.1|957
1649316000000|2022-04-07 07:20:00|146762.4|146672.4|146778.4|146688.4|146835.6|146745.6|146694.1|146604.1|934
1649316300000|2022-04-07 07:25:00|146778.3|146688.3|147068.6|146978.6|147069.7|146979.7|146778.3|146688.3|849
1649316600000|2022-04-07 07:30:00|147061.5|146971.5|147037.3|146947.3|147181.6|147091.6|147011.9|146921.9|899
1649316900000|2022-04-07 07:35:00|147037.8|146947.8|146918.4|146828.4|147052.6|146962.6|146885.7|146795.7|692
1649317200000|2022-04-07 07:40:00|146919.7|146829.7|147178.8|147088.8|147216.3|147126.3|146904.1|146814.1|689
1649317500000|2022-04-07 07:45:00|147179.9|147089.9|147160.1|147070.1|147184.4|147094.4|147065.4|146975.4|871
1649317800000|2022-04-07 07:50:00|147159.3|147069.3|147198.7|147108.7|147203.9|147108.7|147086.4|146987.1|890
1649318100000|2022-04-07 07:55:00|147198.9|147108.9|147192.4|147102.4|147301.5|147211.5|147137.1|147047.1|867
1649318400000|2022-04-07 08:00:00|147189.2|147099.2|147287.2|147197.2|147381.5|147291.5|147163|147073|926
1649318700000|2022-04-07 08:05:00|147288.2|147198.2|147116.8|147026.8|147320.8|147230.8|147095.4|147005.4|926
1649319000000|2022-04-07 08:10:00|147121.5|147031.5|147335.6|147245.6|147344|147254|147084.6|146994.6|956
1649319300000|2022-04-07 08:15:00|147334.5|147244.5|147318.2|147228.2|147445.5|147333.6|147268.2|147178.2|993
1649319600000|2022-04-07 08:20:00|147316.4|147226.4|147369.2|147279.2|147385.8|147292.9|147278.9|147188.9|996
1649319900000|2022-04-07 08:25:00|147368.6|147278.6|147231.5|147141.5|147376.3|147286.3|147208.1|147118.1|721
1649320200000|2022-04-07 08:30:00|147230|147140|147264.3|147174.3|147359.9|147269.9|147230|147140|852
1649320500000|2022-04-07 08:35:00|147265.3|147175.3|147185.2|147095.2|147275.8|147185.8|147152.2|147062.2|794
1649320800000|2022-04-07 08:40:00|147186.8|147096.8|147224.5|147134.5|147242.5|147152.5|147136.6|147046.6|710
1649321100000|2022-04-07 08:45:00|147228.8|147138.8|147288|147198|147445.1|147355.1|147224.9|147134.9|850
1649321400000|2022-04-07 08:50:00|147288.1|147198.1|147265.9|147175.9|147338|147248|147245.4|147155.4|804
1649321700000|2022-04-07 08:55:00|147264.2|147174.2|147252.4|147162.4|147291.9|147201.9|147218.7|147128.7|742
1649322000000|2022-04-07 09:00:00|147250|147160|147182.1|147092.1|147251.7|147161.7|147119.9|147029.9|703
1649322300000|2022-04-07 09:05:00|147181.4|147091.4|147352|147262|147352.2|147262.2|147178.7|147088.7|889
1649322600000|2022-04-07 09:10:00|147350.8|147260.8|147329|147239|147426.2|147336.2|147315.5|147225.5|875
1649322900000|2022-04-07 09:15:00|147328.5|147238.5|147264|147174|147387.3|147297.3|147240.6|147150.6|876
1649323200000|2022-04-07 09:20:00|147264.6|147174.6|147204.6|147114.6|147269.4|147179.4|147181|147091|771
1649323500000|2022-04-07 09:25:00|147204.5|147114.5|147215.5|147125.5|147226.1|147136.1|147200.7|147110.7|651
1649323800000|2022-04-07 09:30:00|147215.8|147125.8|147016.7|146926.7|147217.7|147127.7|147009.6|146919.6|705
1649324100000|2022-04-07 09:35:00|147017.3|146927.3|147099.4|147009.4|147120.3|147030.3|147008.6|146918.6|659
1649324400000|2022-04-07 09:40:00|147098.1|147008.1|146968.1|146878.1|147103.1|147013.1|146964.4|146874.4|806
1649324700000|2022-04-07 09:45:00|146970|146880|147006.9|146916.9|147064.3|146974.3|146878.1|146788.1|936
1649325000000|2022-04-07 09:50:00|147007.3|146917.3|146959.6|146869.6|147027|146937|146913|146823|851
1649325300000|2022-04-07 09:55:00|146959.9|146869.9|146972.8|146882.8|147007.8|146917.8|146915.2|146825.2|731
1649325600000|2022-04-07 10:00:00|146970.9|146880.9|146981.7|146891.7|146994.8|146904.8|146926.4|146836.4|753
1649325900000|2022-04-07 10:05:00|146980.2|146890.2|147023.1|146933.1|147064.6|146974.6|146919.7|146829.7|739
1649326200000|2022-04-07 10:10:00|147010.3|146920.3|146935.4|146845.4|147056.9|146940|146926.4|146836.4|722
1649326500000|2022-04-07 10:15:00|146933.9|146843.9|147014|146924|147017|146927|146919.5|146829.5|736
1649326800000|2022-04-07 10:20:00|147014.1|146924.1|147090.1|147000.1|147090.3|147000.3|146998.3|146908.3|705
1649327100000|2022-04-07 10:25:00|147089.7|146999.7|147185.8|147095.8|147234.1|147144.1|147089.1|146999.1|714
1649327400000|2022-04-07 10:30:00|147186.2|147096.2|147224.6|147134.6|147236.1|147146.1|147175.1|147085.1|511
1649327700000|2022-04-07 10:35:00|147224.7|147134.7|147311.5|147221.5|147328.6|147238.6|147220.6|147130.6|534
1649328000000|2022-04-07 10:40:00|147314.5|147224.5|147388.8|147298.8|147433.6|147343.6|147310.9|147220.9|616
1649328300000|2022-04-07 10:45:00|147389.9|147299.9|147200.2|147070.2|147397.7|147307.7|147188.5|147063.5|899
1649328600000|2022-04-07 10:50:00|147201.2|147071.2|147243.2|147153.2|147277|147162.6|147158.7|147042.7|921
1649328900000|2022-04-07 10:55:00|147243.1|147153.1|147187.3|147057.3|147293.9|147183.2|147141.5|147043.1|905
1649329200000|2022-04-07 11:00:00|147188.9|147058.9|147215.6|147125.6|147325.3|147217.8|147161.4|147050.5|901
1649329500000|2022-04-07 11:05:00|147214.8|147124.8|147170.7|147040.7|147288.4|147198.4|146924.3|146795.3|1005
1649329800000|2022-04-07 11:10:00|147171.1|147041.1|146974.5|146884.5|147255.4|147128.8|146969.4|146864.6|853
1649330100000|2022-04-07 11:15:00|146983.9|146893.9|147099.2|147009.2|147128.5|147029.2|146983.9|146893.9|761
1649330400000|2022-04-07 11:20:00|147099.1|147009.1|147304.2|147174.2|147308.8|147197.4|147079.4|146989.4|936
1649330700000|2022-04-07 11:25:00|147303.7|147173.7|147300.8|147210.8|147334|147241.5|147249.9|147152.3|927
1649331000000|2022-04-07 11:30:00|147300|147210|147318.4|147228.4|147341.5|147251.5|147188|147073.5|1093
1649331300000|2022-04-07 11:35:00|147320.6|147230.6|147219.2|147129.2|147374.7|147284.7|147165.1|147075.1|1016
1649331600000|2022-04-07 11:40:00|147217.9|147127.9|147173.2|147083.2|147261.6|147171.6|147072.8|146982.8|944
1649331900000|2022-04-07 11:45:00|147176.1|147086.1|147165.6|147075.6|147266.6|147176.6|147146.6|147056.6|1006
1649332200000|2022-04-07 11:50:00|147167.1|147077.1|147289.4|147199.4|147321.9|147213.7|147163.3|147073.3|1005
1649332500000|2022-04-07 11:55:00|147289.6|147199.6|147195.7|147105.7|147290.2|147200.2|147186.4|147096.4|893
1649332800000|2022-04-07 12:00:00|147193.6|147103.6|147221.7|147131.7|147225.7|147135.7|147078.8|146988.8|856
1649333100000|2022-04-07 12:05:00|147223.2|147133.2|147002.3|146912.3|147223.7|147133.7|146958|146868|781
1649333400000|2022-04-07 12:10:00|147003.7|146913.7|147086.5|146996.5|147109.2|147019.2|147000.9|146910.9|635
1649333700000|2022-04-07 12:15:00|147086.1|146996.1|147124.7|147034.7|147194|147104|146999.8|146909.8|644
1649334000000|2022-04-07 12:20:00|147126.2|147036.2|147038.5|146948.5|147156.7|147066.7|146967.8|146877.8|819
1649334300000|2022-04-07 12:25:00|147039|146949|147129.4|146999.4|147208.6|147029.7|147032.6|146912.7|789
1649334600000|2022-04-07 12:30:00|147169.3|146953.3|147061.3|146971.3|147177.1|147009.7|146997.9|146884.5|927
1649334900000|2022-04-07 12:35:00|147060.7|146970.7|147091|147001|147128|147038|147028.4|146938.4|925
1649335200000|2022-04-07 12:40:00|147088.7|146998.7|147169.5|147079.5|147209.8|147119.8|147044.4|146954.4|838
1649335500000|2022-04-07 12:45:00|147187.2|147097.2|147145.9|147055.9|147210.8|147120.8|147078.5|146988.5|997
1649335800000|2022-04-07 12:50:00|147145.6|147055.6|147259.2|147169.2|147329.7|147239.7|147142.7|147052.7|1065
1649336100000|2022-04-07 12:55:00|147257.1|147167.1|147289.5|147199.5|147322.2|147232.2|147220.8|147130.8|989
1649336400000|2022-04-07 13:00:00|147286|147196|147426.7|147336.7|147481.6|147370.6|147203.3|147113.3|1003
1649336700000|2022-04-07 13:05:00|147436.4|147346.4|147423.6|147333.6|147497.4|147407.4|147359.8|147269.8|1020
1649337000000|2022-04-07 13:10:00|147423.9|147333.9|147261.5|147171.5|147448|147358|147254.4|147164.4|931
1649337300000|2022-04-07 13:15:00|147262|147172|147301.8|147211.8|147357.8|147267.8|147209.3|147119.3|793
1649337600000|2022-04-07 13:20:00|147301|147211|147261.8|147171.8|147325.1|147235.1|147256.6|147164.6|725
1649337900000|2022-04-07 13:25:00|147257.6|147167.6|147290.1|147200.1|147377.6|147273.6|147199.6|147109.6|766
1649338200000|2022-04-07 13:30:00|147289.2|147199.2|147231.4|147141.4|147387.1|147273.5|147193.5|147095.2|1102
1649338500000|2022-04-07 13:35:00|147235.1|147145.1|147355.8|147225.8|147369.5|147265.2|147189.7|147099.7|1062
1649338800000|2022-04-07 13:40:00|147354.4|147224.4|147340|147250|147379.9|147280|147252.8|147150.4|1079
1649339100000|2022-04-07 13:45:00|147337.9|147247.9|147443|147353|147493.9|147403.9|147266|147176|1142
1649339400000|2022-04-07 13:50:00|147443.8|147353.8|147449.7|147359.7|147473.7|147373.5|147388.7|147267.9|1127
1649339700000|2022-04-07 13:55:00|147448.8|147358.8|147685.4|147595.4|147706.3|147616.3|147438|147345.6|931
1649340000000|2022-04-07 14:00:00|147689|147599|147749.2|147659.2|147843.2|147752.6|147613.4|147502.6|1081
1649340300000|2022-04-07 14:05:00|147749.5|147659.5|147683|147593|147749.5|147659.5|147658.2|147568.2|975
1649340600000|2022-04-07 14:10:00|147682.5|147592.5|147626.6|147536.6|147698.8|147608.8|147598.2|147508.2|938
1649340900000|2022-04-07 14:15:00|147626.7|147536.7|147672.8|147582.8|147690.3|147589.9|147611.7|147521.7|991
1649341200000|2022-04-07 14:20:00|147672.1|147582.1|147724.6|147634.6|147807.7|147700.2|147672.1|147582.1|974
1649341500000|2022-04-07 14:25:00|147724.9|147634.9|147719.6|147629.6|147737.5|147647.5|147625.5|147535.5|991
1649341800000|2022-04-07 14:30:00|147719.7|147629.7|147513.4|147423.4|147719.7|147629.7|147489.2|147399.2|932
1649342100000|2022-04-07 14:35:00|147512.5|147422.5|147679.3|147589.3|147688.1|147598.1|147512.5|147422.5|926
1649342400000|2022-04-07 14:40:00|147678.6|147588.6|147735.4|147645.4|147779.8|147689.8|147675.6|147585.6|956
1649342700000|2022-04-07 14:45:00|147736.2|147646.2|147844.9|147754.9|147900|147810|147717.9|147627.9|1042
1649343000000|2022-04-07 14:50:00|147845.8|147755.8|147768.1|147678.1|147845.8|147755.8|147740.8|147650.8|953
1649343300000|2022-04-07 14:55:00|147769.3|147679.3|147719|147629|147794.9|147704.9|147709.4|147619.4|959
1649343600000|2022-04-07 15:00:00|147717.9|147627.9|147841.8|147751.8|147847.2|147757.2|147680.1|147590.1|780
1649343900000|2022-04-07 15:05:00|147841.7|147751.7|147898.2|147808.2|147917.7|147817|147833.5|147743.5|712
1649344200000|2022-04-07 15:10:00|147899.6|147809.6|147843.4|147753.4|147901.6|147811.6|147821.2|147731.2|729
1649344500000|2022-04-07 15:15:00|147842.7|147752.7|147910.4|147820.4|148006.2|147916.2|147835.3|147734.9|858
1649344800000|2022-04-07 15:20:00|147911.7|147821.7|147858.7|147768.7|147913.6|147823.6|147835.5|147745.5|617
1649345100000|2022-04-07 15:25:00|147858.6|147768.6|147964.9|147874.9|147988|147882.6|147834.4|147742|526
1649345400000|2022-04-07 15:30:00|147966.2|147876.2|148104.2|148014.2|148108.7|148018.7|147955.6|147852.4|788
1649345700000|2022-04-07 15:35:00|148101.9|148011.9|148046.5|147956.5|148176.6|148086.6|148015.4|147925.4|993
1649346000000|2022-04-07 15:40:00|148048.4|147958.4|148017.7|147927.7|148083|147993|147997.9|147905.6|1011
1649346300000|2022-04-07 15:45:00|148018|147928|147971.5|147881.5|148035.4|147936.3|147954.6|147859.3|839
1649346600000|2022-04-07 15:50:00|147970.2|147880.2|148175.3|148085.3|148181.3|148091.3|147952|147862|1010
1649346900000|2022-04-07 15:55:00|148175.8|148085.8|148108.1|148018.1|148176.7|148086.7|148064.4|147974.4|1039
1649347200000|2022-04-07 16:00:00|148109.4|148019.4|148042.4|147952.4|148121.5|148031.5|148021.2|147931.2|943
1649347500000|2022-04-07 16:05:00|148041|147951|148035.9|147945.9|148067.6|147977.6|148021.9|147931.9|906
1649347800000|2022-04-07 16:10:00|148031.8|147941.8|148035|147945|148052.1|147962.1|148017.4|147927.4|843
1649348100000|2022-04-07 16:15:00|148035.1|147945.1|148033.8|147943.8|148044.5|147954.5|148016.2|147926.2|773
1649348400000|2022-04-07 16:20:00|148034.3|147944.3|148034.1|147944.1|148052.3|147962.3|148012.1|147922.1|769
1649348700000|2022-04-07 16:25:00|148024|147934|148046|147956|148062|147972|148017.4|147927.4|768
1649349000000|2022-04-07 16:30:00|148044.5|147954.5|148013.2|147923.2|148084.4|147994.4|148003.5|147913.5|712
1649349300000|2022-04-07 16:35:00|148017.9|147927.9|148043.1|147953.1|148047|147957|147955.1|147865.1|814
1649349600000|2022-04-07 16:40:00|148039.5|147949.5|148079.2|147989.2|148079.2|147989.2|148018.5|147928.5|840
1649349900000|2022-04-07 16:45:00|148079.1|147989.1|148021.4|147891.4|148088.3|147993|147983.4|147875.1|699
1649350200000|2022-04-07 16:50:00|148021.5|147891.5|147980.1|147890.1|148033.7|147931.9|147962.9|147858.8|695
1649350500000|2022-04-07 16:55:00|147981.1|147891.1|147877|147787|148009.7|147909.1|147875.9|147785.9|731
1649350800000|2022-04-07 17:00:00|147877.4|147787.4|147791.1|147661.1|147949.9|147831.4|147746.1|147652.3|854
1649351100000|2022-04-07 17:05:00|147790.4|147660.4|147733.5|147643.5|147791.8|147686.3|147701.2|147608.5|543
1649351400000|2022-04-07 17:10:00|147734.2|147644.2|147653.8|147563.8|147738.4|147648.4|147629.9|147539.9|531
1649351700000|2022-04-07 17:15:00|147655.3|147565.3|147605.6|147515.6|147657.7|147567.7|147580.1|147490.1|512
1649352000000|2022-04-07 17:20:00|147606.3|147516.3|147598.3|147508.3|147607.6|147517.6|147586.4|147496.4|740
1649352300000|2022-04-07 17:25:00|147598.4|147508.4|147564|147474|147600.4|147510.4|147435|147344.9|786
1649352600000|2022-04-07 17:30:00|147563.7|147473.7|147524|147434|147576.5|147486.5|147495.2|147405.2|664
1649352900000|2022-04-07 17:35:00|147523.9|147433.9|147527.3|147437.3|147597.5|147507.5|147515.1|147425.1|579
1649353200000|2022-04-07 17:40:00|147526.8|147436.8|147549.5|147459.5|147579.3|147489.3|147523.9|147433.9|774
1649353500000|2022-04-07 17:45:00|147549.2|147459.2|147584.3|147454.3|147586.3|147494.8|147549.2|147450.5|692
1649353800000|2022-04-07 17:50:00|147584|147454|147611.5|147521.5|147629.7|147523.2|147531.4|147441.4|697
1649354100000|2022-04-07 17:55:00|147611.6|147521.6|147490.2|147400.2|147612.4|147522.4|147483.2|147393.2|641
1649354400000|2022-04-07 18:00:00|147493.7|147403.7|147495.9|147405.9|147538.6|147427.4|147476.2|147355.7|797
1649354700000|2022-04-07 18:05:00|147496.4|147406.4|147507.5|147417.5|147522.8|147420.5|147477.2|147360.5|605
1649355000000|2022-04-07 18:10:00|147507.9|147417.9|147515.3|147385.3|147526.5|147423.8|147485.3|147375.3|708
1649355300000|2022-04-07 18:15:00|147515.4|147385.4|147494.3|147404.3|147522|147425|147491.1|147382.6|635
1649355600000|2022-04-07 18:20:00|147493.9|147403.9|147548.5|147458.5|147558.1|147468.1|147484.9|147394.9|587
1649355900000|2022-04-07 18:25:00|147548.6|147458.6|147500.6|147410.6|147565.4|147458.6|147489.3|147385.2|571
1649356200000|2022-04-07 18:30:00|147503.3|147413.3|147534.9|147444.9|147601|147489.8|147500.2|147410.2|593
1649356500000|2022-04-07 18:35:00|147536.5|147446.5|147525.3|147435.3|147547.5|147448.5|147521.4|147411.6|285
1649356800000|2022-04-07 18:40:00|147525.4|147435.4|147526.9|147436.9|147551|147442.4|147516.6|147409.8|341
1649357100000|2022-04-07 18:45:00|147527.6|147437.6|147431|147301|147572.1|147482.1|147415.3|147285.3|699
1649357400000|2022-04-07 18:50:00|147431.1|147301.1|147335.5|147245.5|147436.9|147334.9|147325|147235|517
1649357700000|2022-04-07 18:55:00|147335|147245|147351.4|147221.4|147353.8|147246.6|147306.3|147205.2|656
1649358000000|2022-04-07 19:00:00|147290.8|147200.8|147446.2|147356.2|147466.8|147359.2|147230.2|147140.2|709
1649358300000|2022-04-07 19:05:00|147445.8|147355.8|147367.4|147277.4|147528.7|147418.8|147305.2|147177.1|797
1649358600000|2022-04-07 19:10:00|147369.6|147279.6|147265.4|147175.4|147397.2|147284.1|147256.6|147146.1|587
1649358900000|2022-04-07 19:15:00|147264.7|147174.7|147349.1|147259.1|147371.2|147261.6|147250.7|147152.2|863
1649359200000|2022-04-07 19:20:00|147366.9|147236.9|147397.5|147267.5|147409.1|147301.2|147334|147225.7|878
1649359500000|2022-04-07 19:25:00|147398.2|147268.2|147373.5|147283.5|147408.2|147295|147318.6|147203.3|827
1649359800000|2022-04-07 19:30:00|147381.7|147291.7|147238.9|147148.9|147409|147291.7|147236.1|147146.1|683
1649360100000|2022-04-07 19:35:00|147240|147150|147380.1|147250.1|147429.2|147319.2|147230.7|147140.7|806
1649360400000|2022-04-07 19:40:00|147380.3|147250.3|147392.2|147262.2|147400.9|147292.4|147348.5|147237.9|745
1649360700000|2022-04-07 19:45:00|147392.1|147262.1|147414.2|147324.2|147423.4|147333.4|147361.3|147252.8|644
1649361000000|2022-04-07 19:50:00|147418.4|147328.4|147495|147405|147526|147436|147413.6|147323.6|851
1649361300000|2022-04-07 19:55:00|147497|147407|147531|147441|147552.2|147452.4|147493.4|147403.4|905
1649361600000|2022-04-07 20:00:00|147533|147443|147493.1|147403.1|147535.3|147445.3|147444.4|147330.6|688
1649361900000|2022-04-07 20:05:00|147492.9|147402.9|147557.4|147427.4|147557.7|147444.8|147448.7|147337.8|516
1649362200000|2022-04-07 20:10:00|147558.1|147428.1|147564.8|147434.8|147582|147477.9|147524.4|147414.1|536
1649362500000|2022-04-07 20:15:00|147564.2|147434.2|147570.5|147480.5|147603.6|147491.4|147492.7|147387|553
1649362800000|2022-04-07 20:20:00|147571.1|147481.1|147622|147492|147628.4|147516.1|147542.5|147452.5|242
1649363100000|2022-04-07 20:25:00|147621.8|147491.8|147629.6|147499.6|147631.3|147524.8|147595|147482.9|126
1649363400000|2022-04-07 20:30:00|147633.6|147503.6|147607.6|147517.6|147633.6|147521.2|147596.1|147494.9|57
1649363700000|2022-04-07 20:35:00|147608.8|147518.8|147608.3|147518.3|147630.9|147522.4|147599.9|147489.9|105
1649364000000|2022-04-07 20:40:00|147603.9|147513.9|147611|147521|147637|147528.2|147595|147491.7|169
1649364300000|2022-04-07 20:45:00|147611.5|147521.5|147613.6|147483.6|147655.9|147526|147594.3|147464.3|190
1649364600000|2022-04-07 20:50:00|147617.7|147487.7|147685.4|147474.5|147727|147522.8|147578.7|147442.6|214
1649364900000|2022-04-07 20:55:00|147622.9|147492.9|147603.9|147261.9|147765.8|147522.6|147470.7|147191.9|339
1649365200000|2022-04-07 21:00:00|147621.9|147279.9|147667.5|147325.5|147701|147359|147621.9|147279.9|70
1649365500000|2022-04-07 21:05:00|147658.5|147316.5|147662.9|147320.9|147674.7|147332.7|147657|147316.2|45
1649365800000|2022-04-07 21:10:00|147661.8|147319.8|147675.4|147333.4|147678.5|147336.5|147649.9|147307.9|119
1649366100000|2022-04-07 21:15:00|147672.6|147330.6|147658|147316|147693.4|147351.4|147633.4|147291.4|218
1649366400000|2022-04-07 21:20:00|147651.5|147309.5|147647.6|147305.6|147671.4|147329.4|147618.8|147276.8|127
1649366700000|2022-04-07 21:25:00|147643.5|147301.5|147670.8|147328.8|147718.6|147376.6|147619.2|147277.2|164
1649367000000|2022-04-07 21:30:00|147665.3|147323.3|147659.9|147317.9|147728.2|147386.2|147650.4|147308.4|344
1649367300000|2022-04-07 21:35:00|147659.6|147317.6|147659|147317|147685.7|147343.7|147656.4|147314.4|112
1649367600000|2022-04-07 21:40:00|147683.2|147341.2|147661.3|147319.3|147689.2|147347.2|147637.3|147295.3|94
1649367900000|2022-04-07 21:45:00|147662.8|147376.2|147653.7|147311.7|147682|147376.2|147618|147295.2|256
1649368200000|2022-04-07 21:50:00|147653.9|147311.9|147635.6|147323.8|147684.4|147342.4|147592|147302.6|150
1649368500000|2022-04-07 21:55:00|147649.9|147307.9|147651.2|147309.2|147683.6|147341.6|147607.3|147265.3|130
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|147658.2|147316.2|147686.4|147344.4|147635.2|147293.2|214
1649369100000|2022-04-07 22:05:00|147658.4|147316.4|147592.1|147250.1|147659|147317|147557.4|147215.4|214
1649369400000|2022-04-07 22:10:00|147592.6|147250.6|147582.5|147240.5|147595.9|147253.9|147580.2|147238.2|117
1649369700000|2022-04-07 22:15:00|147584|147242|147590.3|147248.3|147595.7|147253.7|147577.3|147235.3|118
1649370000000|2022-04-07 22:20:00|147592.2|147250.2|147588.9|147246.9|147597.4|147255.4|147576.7|147234.7|89
1649370300000|2022-04-07 22:25:00|147590.8|147248.8|147593.1|147251.1|147603.2|147261.2|147585.3|147243.3|75
1649370600000|2022-04-07 22:30:00|147593.8|147251.8|147594.7|147252.7|147614.9|147272.9|147583.6|147241.6|146
1649370900000|2022-04-07 22:35:00|147594.5|147252.5|147597.5|147255.5|147600.9|147258.9|147571|147229|155
1649371200000|2022-04-07 22:40:00|147592.5|147250.5|147595.4|147253.4|147600|147258|147575.9|147233.9|136
1649371500000|2022-04-07 22:45:00|147598.8|147256.8|147598.5|147256.5|147603.3|147261.3|147578.8|147236.8|140
1649371800000|2022-04-07 22:50:00|147598.4|147256.4|147598.2|147256.2|147602.4|147260.4|147588|147246|352
1649372100000|2022-04-07 22:55:00|147598.1|147256.1|147597.1|147255.1|147621.2|147279.2|147568.4|147226.4|102
1649372400000|2022-04-07 23:00:00|147596.2|147254.2|147618.3|147276.3|147638.1|147296.1|147591.7|147249.7|584
1649372700000|2022-04-07 23:05:00|147617|147275|147612.7|147270.7|147629|147287|147602.7|147260.7|445
1649373000000|2022-04-07 23:10:00|147613|147271|147614.1|147272.1|147635.6|147293.6|147599.6|147257.6|382
1649373300000|2022-04-07 23:15:00|147647.1|147305.1|147612.6|147270.6|147647.1|147305.1|147605.8|147263.8|288
1649373600000|2022-04-07 23:20:00|147621.5|147279.5|147621.4|147279.4|147640.3|147298.3|147607.2|147265.2|244
1649373900000|2022-04-07 23:25:00|147624.3|147282.3|147609.9|147267.9|147625.1|147283.1|147602.9|147260.9|202
1649374200000|2022-04-07 23:30:00|147613.2|147271.2|147623|147281|147653.9|147311.9|147603.5|147261.5|247
1649374500000|2022-04-07 23:35:00|147618.8|147276.8|147632.1|147290.1|147636.5|147294.5|147611|147269|228
1649374800000|2022-04-07 23:40:00|147633.3|147291.3|147600.7|147258.7|147665.3|147323.3|147600.7|147258.7|240
1649375100000|2022-04-07 23:45:00|147607.6|147265.6|147631.1|147289.1|147640.2|147298.2|147607.4|147265.4|175
1649375400000|2022-04-07 23:50:00|147629|147287|147627.7|147285.7|147647.7|147305.7|147613.1|147271.1|409
1649375700000|2022-04-07 23:55:00|147632.9|147290.9|147634.6|147292.6|147664.6|147322.6|147619|147277|917
1649376000000|2022-04-08 00:00:00|147631.2|147289.2|147634.8|147292.8|147663.2|147321.2|147626.3|147284.3|345
1649376300000|2022-04-08 00:05:00|147648.7|147306.7|147640.7|147298.7|147655.9|147313.9|147625.3|147283.3|426
1649376600000|2022-04-08 00:10:00|147644.2|147302.2|147646.9|147304.9|147654.5|147312.5|147624.7|147282.7|432
1649376900000|2022-04-08 00:15:00|147640.8|147298.8|147651.6|147309.6|147679.2|147337.2|147628.1|147286.1|403
1649377200000|2022-04-08 00:20:00|147651.7|147309.7|147675.1|147333.1|147693.5|147351.5|147618.5|147276.5|434
1649377500000|2022-04-08 00:25:00|147674.8|147332.8|147733.9|147391.9|147745.1|147403.7|147673|147332.7|467
1649377800000|2022-04-08 00:30:00|147735.3|147393.3|147691|147390|147756.1|147414.1|147683.3|147372.2|237
1649378100000|2022-04-08 00:35:00|147723.3|147381.3|147723.5|147381.5|147734.6|147402|147684.3|147367|154
1649378400000|2022-04-08 00:40:00|147697|147397|147735.4|147393.4|147751.8|147409.8|147690|147381.5|182
1649378700000|2022-04-08 00:45:00|147736.5|147394.5|147720.3|147395.3|147743|147424.9|147708.4|147378|256
1649379000000|2022-04-08 00:50:00|147728.9|147386.9|147693.8|147426.7|147805.3|147602.3|147676.1|147386.6|532
1649379300000|2022-04-08 00:55:00|147690.6|147445.6|147697.5|147458.3|147800.2|147611.6|147663.4|147398.3|631
1649379600000|2022-04-08 01:00:00|147702.3|147445.4|147685.2|147453.8|147738.5|147511.2|147641.2|147427|445
1649379900000|2022-04-08 01:05:00|147677.4|147447.9|147714.8|147413.3|147735.5|147506.6|147635.9|147406.2|291
1649380200000|2022-04-08 01:10:00|147702.7|147430.7|147710.7|147432|147727.5|147453.9|147662.9|147392.4|266
1649380500000|2022-04-08 01:15:00|147710.4|147433.2|147678.1|147417|147721.8|147459.4|147659.3|147404.6|235
1649380800000|2022-04-08 01:20:00|147660.1|147435.3|147689|147404.4|147715.9|147447.3|147651|147393.9|225
1649381100000|2022-04-08 01:25:00|147694.8|147408.5|147724.7|147443.3|147731.5|147475|147665.8|147391.3|354
1649381400000|2022-04-08 01:30:00|147729.7|147436|147705.5|147438.7|147741.1|147507|147637|147432.4|272
1649381700000|2022-04-08 01:35:00|147714|147436.9|147727.3|147458.4|147746.2|147527|147653.5|147412.6|448
1649382000000|2022-04-08 01:40:00|147729.5|147457.9|147688.8|147433.1|147738.8|147494.7|147667.3|147406.4|353
1649382300000|2022-04-08 01:45:00|147682.6|147434.8|147694.7|147442.8|147715.4|147465.6|147659.3|147391.1|241
1649382600000|2022-04-08 01:50:00|147686.8|147439.8|147691.5|147468.5|147718.3|147485.8|147665.3|147405.4|270
1649382900000|2022-04-08 01:55:00|147693.3|147475.8|147649.5|147519.5|147752.5|147529.1|147627.9|147444|373
1649383200000|2022-04-08 02:00:00|147648.9|147518.9|147685.7|147555.7|147760.2|147610.8|147628.2|147443.8|500
1649383500000|2022-04-08 02:05:00|147685.8|147555.8|147703.8|147573.8|147728.8|147573.9|147664|147501.7|391
1649383800000|2022-04-08 02:10:00|147703.3|147573.3|147715.9|147585.9|147753.9|147598.4|147690.9|147527.3|334
1649384100000|2022-04-08 02:15:00|147715.8|147585.8|147734|147604|147760.1|147623.2|147703.7|147526.9|454
1649384400000|2022-04-08 02:20:00|147732.2|147602.2|147727|147597|147776.9|147618.6|147716.4|147548.4|380
1649384700000|2022-04-08 02:25:00|147727.1|147597.1|147711.6|147581.6|147778.8|147607.9|147696.9|147511.1|569
1649385000000|2022-04-08 02:30:00|147709.6|147579.6|147709.7|147579.7|147755.1|147586.9|147687.8|147503.6|408
1649385300000|2022-04-08 02:35:00|147712.3|147582.3|147702.5|147572.5|147778|147599.1|147690.8|147508|463
1649385600000|2022-04-08 02:40:00|147699.8|147569.8|147673.6|147543.6|147746.6|147589.8|147668.1|147523.6|459
1649385900000|2022-04-08 02:45:00|147673.4|147543.4|147666.6|147536.6|147703.3|147551.4|147639.3|147488.7|311
1649386200000|2022-04-08 02:50:00|147670.1|147540.1|147678.8|147548.8|147717.9|147557.7|147653.8|147510.9|218
1649386500000|2022-04-08 02:55:00|147677.2|147547.2|147696|147566|147745.2|147584.5|147665|147503.1|303
1649386800000|2022-04-08 03:00:00|147696.6|147566.6|147686|147556|147732.4|147578.5|147674|147503.4|271
1649387100000|2022-04-08 03:05:00|147688.3|147558.3|147691.5|147561.5|147738.3|147570.7|147673|147488.3|298
1649387400000|2022-04-08 03:10:00|147693.8|147563.8|147695.9|147565.9|147750.2|147581.1|147679.3|147507.7|457
1649387700000|2022-04-08 03:15:00|147705.6|147575.6|147694.1|147564.1|147738|147578.3|147676.3|147513.6|383
1649388000000|2022-04-08 03:20:00|147696.4|147566.4|147688.2|147558.2|147737.2|147570.6|147660.4|147500.6|274
1649388300000|2022-04-08 03:25:00|147689|147559|147692.6|147562.6|147731.5|147574.5|147683.3|147524.1|197
1649388600000|2022-04-08 03:30:00|147693.2|147563.2|147682.9|147552.9|147741|147575.3|147654.2|147516.9|277
1649388900000|2022-04-08 03:35:00|147678.8|147548.8|147665.8|147535.8|147725.8|147564.9|147654.9|147494|249
1649389200000|2022-04-08 03:40:00|147672.2|147542.2|147672|147542|147719|147553.1|147655.3|147487.2|309
1649389500000|2022-04-08 03:45:00|147671.9|147541.9|147659.1|147529.1|147719.2|147547.8|147647.8|147486.6|419
1649389800000|2022-04-08 03:50:00|147660.1|147530.1|147684.2|147554.2|147737.1|147558.4|147651|147463|348
1649390100000|2022-04-08 03:55:00|147681.4|147551.4|147683.4|147553.4|147729.1|147565.2|147664.1|147489.8|277
1649390400000|2022-04-08 04:00:00|147674.2|147544.2|147684.1|147554.1|147731.9|147567.7|147655.9|147501.6|222
1649390700000|2022-04-08 04:05:00|147680.5|147550.5|147676.4|147546.4|147732.4|147564.2|147672.1|147500.3|213
1649391000000|2022-04-08 04:10:00|147678.3|147548.3|147703.1|147573.1|147737.8|147577.6|147666.1|147500.3|207
1649391300000|2022-04-08 04:15:00|147702|147572|147705|147575|147755.9|147580.8|147680|147519.1|348
1649391600000|2022-04-08 04:20:00|147704.4|147574.4|147672.5|147542.5|147752.2|147581.7|147660.2|147505.9|401
1649391900000|2022-04-08 04:25:00|147672.9|147542.9|147746.4|147616.4|147752.2|147641.8|147656.3|147526.3|380
1649392200000|2022-04-08 04:30:00|147744.2|147614.2|147766.5|147636.5|147797.9|147649.6|147715.8|147585.8|247
1649392500000|2022-04-08 04:35:00|147766.3|147636.3|147763.5|147633.5|147793.9|147648.9|147757.9|147588|216
1649392800000|2022-04-08 04:40:00|147765.6|147635.6|147767.4|147637.4|147769.8|147639.8|147755.2|147625.2|196
1649393100000|2022-04-08 04:45:00|147765.7|147635.7|147765|147635|147814.6|147651|147749.5|147580.2|169
1649393400000|2022-04-08 04:50:00|147766.1|147636.1|147771.3|147641.3|147817.1|147645.4|147761.9|147581|178
1649393700000|2022-04-08 04:55:00|147771.9|147641.9|147751.9|147621.9|147808|147644.5|147724.6|147535.4|265
1649394000000|2022-04-08 05:00:00|147747.5|147617.5|147748.4|147618.4|147761.2|147652.1|147682.2|147552.2|333
1649394300000|2022-04-08 05:05:00|147750.8|147620.8|147755.1|147625.1|147762.4|147650.3|147739.5|147609.5|278
1649394600000|2022-04-08 05:10:00|147754.9|147624.9|147750.1|147620.1|147760.7|147630.7|147743.9|147613.9|351
1649394900000|2022-04-08 05:15:00|147751.4|147621.4|147718.4|147588.4|147754.8|147624.8|147712.4|147582.4|736
1649395200000|2022-04-08 05:20:00|147718|147588|147718.5|147588.5|147728.6|147598.6|147708.1|147578.1|727
1649395500000|2022-04-08 05:25:00|147718.4|147588.4|147708.7|147578.7|147732.9|147602.9|147706.6|147576.6|690
1649395800000|2022-04-08 05:30:00|147715.3|147585.3|147715.7|147585.7|147725|147595|147708|147578|795
1649396100000|2022-04-08 05:35:00|147716.1|147586.1|147722.9|147592.9|147736|147606|147713|147583|821
1649396400000|2022-04-08 05:40:00|147724.3|147594.3|147719.1|147589.1|147746.2|147616.2|147715.6|147585.6|857
1649396700000|2022-04-08 05:45:00|147718.7|147588.7|147672.4|147542.4|147723.6|147593.6|147667.6|147537.6|654
1649397000000|2022-04-08 05:50:00|147672.7|147542.7|147603.7|147473.7|147701.1|147571.1|147592.6|147462.6|837
1649397300000|2022-04-08 05:55:00|147603.6|147473.6|147615.3|147485.3|147620.6|147490.6|147587.9|147457.9|810
1649397600000|2022-04-08 06:00:00|147616.6|147486.6|147715.1|147625.1|147780.1|147662.4|147598.5|147480.8|790
1649397900000|2022-04-08 06:05:00|147714.6|147624.6|147737.6|147647.6|147758.2|147666.2|147671.8|147571.6|568
1649398200000|2022-04-08 06:10:00|147737.8|147647.8|147671.4|147581.4|147769|147660.5|147660.9|147570.9|651
1649398500000|2022-04-08 06:15:00|147670.8|147580.8|147619.8|147529.8|147716.4|147605.2|147619.7|147529.7|651
1649398800000|2022-04-08 06:20:00|147620.3|147530.3|147574.6|147484.6|147677.5|147582.3|147565.1|147455.3|690
1649399100000|2022-04-08 06:25:00|147571|147481|147576.8|147486.8|147622.8|147522.6|147512.5|147402.8|757
1649399400000|2022-04-08 06:30:00|147577|147487|147566.3|147476.3|147589.2|147499.2|147562.7|147472.7|599
1649399700000|2022-04-08 06:35:00|147567.2|147477.2|147624.2|147494.2|147627.9|147497.9|147500.1|147410.1|632
1649400000000|2022-04-08 06:40:00|147624.1|147494.1|147625.1|147535.1|147739.1|147631.4|147599.3|147485.6|702
1649400300000|2022-04-08 06:45:00|147624.1|147534.1|147585.4|147495.4|147631.7|147541.7|147569.9|147479.9|801
1649400600000|2022-04-08 06:50:00|147584.8|147494.8|147572.4|147482.4|147619.2|147507.8|147475.7|147385.7|851
1649400900000|2022-04-08 06:55:00|147571.8|147481.8|147453.2|147363.2|147577.6|147487.6|147421.9|147331.9|893
1649401200000|2022-04-08 07:00:00|147452.8|147362.8|147458.2|147368.2|147512.7|147410|147412.9|147322.9|944
1649401500000|2022-04-08 07:05:00|147459.6|147369.6|147573.3|147483.3|147749.6|147641|147458|147368|899
1649401800000|2022-04-08 07:10:00|147574.3|147484.3|147552.4|147462.4|147574.3|147484.3|147520.9|147430.9|819
1649402100000|2022-04-08 07:15:00|147551.7|147461.7|147628.5|147538.5|147654.2|147564.2|147542.2|147452.2|1036
1649402400000|2022-04-08 07:20:00|147628.6|147538.6|147608.2|147518.2|147643.5|147549.7|147574.5|147476.7|953
1649402700000|2022-04-08 07:25:00|147609.2|147519.2|147681.8|147591.8|147698.9|147608.9|147595.2|147505.2|876
1649403000000|2022-04-08 07:30:00|147681.1|147591.1|147664.8|147574.8|147728.2|147638.2|147660|147570|807
1649403300000|2022-04-08 07:35:00|147667.5|147577.5|147633.6|147543.6|147667.5|147577.5|147623.9|147533.9|776
1649403600000|2022-04-08 07:40:00|147633.3|147543.3|147543.4|147453.4|147635.2|147545.2|147534.4|147444.4|680
1649403900000|2022-04-08 07:45:00|147550.2|147460.2|147540.2|147450.2|147603.4|147513.4|147532.7|147442.7|788
1649404200000|2022-04-08 07:50:00|147556.3|147466.3|147526.6|147436.6|147568.4|147478.4|147517.3|147427.3|739
1649404500000|2022-04-08 07:55:00|147525.8|147435.8|147419.4|147329.4|147529.9|147439.9|147407|147317|827
1649404800000|2022-04-08 08:00:00|147420.4|147330.4|147246.1|147156.1|147455.7|147365.7|147232|147136.9|995
1649405100000|2022-04-08 08:05:00|147246.5|147156.5|147379|147289|147381.7|147291.7|147246.5|147156.5|926
1649405400000|2022-04-08 08:10:00|147378.6|147288.6|147260.8|147170.8|147378.6|147288.6|147236.2|147146.2|830
1649405700000|2022-04-08 08:15:00|147260.9|147170.9|147288.2|147198.2|147299.8|147209.8|147213.3|147123.3|859
1649406000000|2022-04-08 08:20:00|147288.4|147198.4|147220.3|147130.3|147303.1|147213.1|147207.6|147117.6|849
1649406300000|2022-04-08 08:25:00|147221.7|147131.7|147330.4|147240.4|147356.5|147244.3|147178.8|147088.8|912
1649406600000|2022-04-08 08:30:00|147330|147240|147344.5|147254.5|147379.1|147269.9|147254.9|147147.6|830
1649406900000|2022-04-08 08:35:00|147343.6|147253.6|147313.2|147223.2|147438.3|147348.3|147309.7|147205|869
1649407200000|2022-04-08 08:40:00|147314.6|147224.6|147401.4|147311.4|147410.9|147320.9|147242.2|147152.2|670
1649407500000|2022-04-08 08:45:00|147401.5|147311.5|147295|147205|147423.7|147333.7|147283.9|147193.9|755
1649407800000|2022-04-08 08:50:00|147294.5|147204.5|147323.9|147233.9|147348.1|147258.1|147294.5|147204.5|741
1649408100000|2022-04-08 08:55:00|147323.6|147233.6|147276.9|147186.9|147345.3|147255.3|147247.8|147157.8|892
1649408400000|2022-04-08 09:00:00|147274.7|147184.7|147357.5|147267.5|147387.2|147297.2|147252.8|147162.8|850
1649408700000|2022-04-08 09:05:00|147357.1|147267.1|147331.5|147241.5|147383|147293|147312.5|147222.5|718
1649409000000|2022-04-08 09:10:00|147331.9|147241.9|147304.2|147214.2|147346.7|147256.7|147237.6|147147.6|710
1649409300000|2022-04-08 09:15:00|147305.3|147215.3|147253.7|147163.7|147429.1|147339.1|147230.1|147140.1|860
1649409600000|2022-04-08 09:20:00|147254.3|147164.3|147268.9|147178.9|147276.7|147186.7|147230.5|147140.5|899
1649409900000|2022-04-08 09:25:00|147270.4|147180.4|147272.4|147182.4|147282.9|147192.9|147260.5|147170.5|651
1649410200000|2022-04-08 09:30:00|147272.5|147182.5|147351.3|147261.3|147361.1|147271.1|147258.3|147168.3|654
1649410500000|2022-04-08 09:35:00|147350.2|147260.2|147404.9|147314.9|147450.7|147360.7|147350.2|147260.2|793
1649410800000|2022-04-08 09:40:00|147404.6|147314.6|147429.7|147339.7|147440.4|147350.4|147371.6|147281.6|740
1649411100000|2022-04-08 09:45:00|147429.5|147339.5|147427.3|147337.3|147443.9|147353.9|147397.8|147307.8|528
1649411400000|2022-04-08 09:50:00|147427.1|147337.1|147432.4|147342.4|147444.5|147354.5|147408.2|147318.2|384
1649411700000|2022-04-08 09:55:00|147431.2|147341.2|147429.9|147339.9|147445.6|147355.6|147408.3|147318.3|378
1649412000000|2022-04-08 10:00:00|147426.1|147336.1|147425.5|147335.5|147452|147362|147419.4|147329.4|583
1649412300000|2022-04-08 10:05:00|147424.6|147334.6|147469.5|147379.5|147469.5|147379.5|147414.9|147324.9|632
1649412600000|2022-04-08 10:10:00|147466.5|147376.5|147461.7|147371.7|147496.8|147406.8|147438.9|147348.9|749
1649412900000|2022-04-08 10:15:00|147458.5|147368.5|147411.1|147321.1|147503.9|147413.9|147343.9|147253.9|773
1649413200000|2022-04-08 10:20:00|147408.6|147318.6|147410.1|147320.1|147461.5|147371.5|147395.9|147295.9|782
1649413500000|2022-04-08 10:25:00|147409.2|147319.2|147387|147257|147413.8|147323.8|147359.1|147251|837
1649413800000|2022-04-08 10:30:00|147386.3|147256.3|147361.8|147271.8|147415.4|147304.4|147359.8|147251.2|830
1649414100000|2022-04-08 10:35:00|147360.8|147270.8|147367.1|147277.1|147401.4|147291.5|147358.2|147256.7|734
1649414400000|2022-04-08 10:40:00|147366.9|147276.9|147286.5|147196.5|147370.9|147280.9|147271.1|147181.1|729
1649414700000|2022-04-08 10:45:00|147290.5|147200.5|147309|147219|147317.2|147227.2|147282.1|147192.1|741
1649415000000|2022-04-08 10:50:00|147306.7|147216.7|147335.5|147245.5|147352.4|147262.4|147292.7|147202.7|601
1649415300000|2022-04-08 10:55:00|147336|147246|147314.9|147224.9|147377.1|147287.1|147297.8|147207.8|700
1649415600000|2022-04-08 11:00:00|147315.3|147225.3|147348.8|147258.8|147354.2|147264.2|147307.8|147217.8|627
1649415900000|2022-04-08 11:05:00|147352.5|147262.5|147348.1|147258.1|147353.8|147263.8|147320.8|147230.8|808
1649416200000|2022-04-08 11:10:00|147349.4|147259.4|147322.2|147232.2|147357.4|147267.4|147304.9|147214.9|811
1649416500000|2022-04-08 11:15:00|147322.6|147232.6|147369.7|147279.7|147379.3|147289.3|147308.8|147218.8|747
1649416800000|2022-04-08 11:20:00|147371.2|147281.2|147387.8|147297.8|147387.8|147297.8|147343.3|147253.3|775
1649417100000|2022-04-08 11:25:00|147390|147300|147390.6|147300.6|147404.9|147314.9|147352.7|147262.7|835
1649417400000|2022-04-08 11:30:00|147389.9|147299.9|147265.9|147175.9|147404.6|147314.6|147257.4|147167.4|829
1649417700000|2022-04-08 11:35:00|147266|147176|147272.6|147182.6|147287.4|147197.4|147222.1|147132.1|727
1649418000000|2022-04-08 11:40:00|147272.9|147182.9|147323.8|147233.8|147337.9|147247.9|147272.1|147182.1|651
1649418300000|2022-04-08 11:45:00|147324.2|147234.2|147325.3|147235.3|147341.2|147251.2|147319.9|147229.9|684
1649418600000|2022-04-08 11:50:00|147326.3|147236.3|147332|147242|147349.1|147259.1|147318.4|147228.4|790
1649418900000|2022-04-08 11:55:00|147331.8|147241.8|147273.2|147183.2|147335.1|147245.1|147259.4|147169.4|801
1649419200000|2022-04-08 12:00:00|147271.1|147181.1|147332.2|147242.2|147334.1|147244.1|147255.1|147165.1|834
1649419500000|2022-04-08 12:05:00|147332.4|147242.4|147316.4|147226.4|147362.6|147272.6|147300.9|147210.9|799
1649419800000|2022-04-08 12:10:00|147316.9|147226.9|147322.9|147232.9|147366.1|147276.1|147300.9|147210.9|669
1649420100000|2022-04-08 12:15:00|147324.2|147234.2|147353.5|147263.5|147400.3|147310.3|147318.2|147228.2|840
1649420400000|2022-04-08 12:20:00|147355.4|147265.4|147275.1|147185.1|147363.6|147273.6|147261.7|147171.7|931
1649420700000|2022-04-08 12:25:00|147275.4|147185.4|147287.8|147197.8|147318.8|147228.8|147264.5|147174.5|944
1649421000000|2022-04-08 12:30:00|147287.3|147197.3|147369.1|147279.1|147407.5|147317.5|147279.7|147189.7|943
1649421300000|2022-04-08 12:35:00|147368.8|147278.8|147310.4|147220.4|147378.5|147288.5|147256.7|147166.7|717
1649421600000|2022-04-08 12:40:00|147310.5|147220.5|147331.7|147241.7|147336.8|147246.8|147244.4|147154.4|804
1649421900000|2022-04-08 12:45:00|147333.3|147243.3|147410|147320|147412.8|147322.8|147328.1|147238.1|1064
1649422200000|2022-04-08 12:50:00|147410.9|147320.9|147421.3|147331.3|147425.6|147335.6|147351.8|147261.8|928
1649422500000|2022-04-08 12:55:00|147421.9|147331.9|147477|147387|147481.1|147391.1|147404.7|147314.7|921
1649422800000|2022-04-08 13:00:00|147477.4|147387.4|147579|147489|147618.7|147515.5|147468.3|147378.3|1085
1649423100000|2022-04-08 13:05:00|147577.4|147487.4|147535|147445|147577.4|147487.4|147462.1|147372.1|952
1649423400000|2022-04-08 13:10:00|147536.4|147446.4|147619.6|147529.6|147632.3|147542.3|147512|147422|963
1649423700000|2022-04-08 13:15:00|147620.3|147530.3|147671.4|147581.4|147676.5|147586.5|147581.6|147491.6|981
1649424000000|2022-04-08 13:20:00|147671.5|147581.5|147679.9|147589.9|147691.1|147601.1|147637.2|147547.2|825
1649424300000|2022-04-08 13:25:00|147680|147590|147716.7|147626.7|147743|147653|147657.7|147567.7|1010
1649424600000|2022-04-08 13:30:00|147716.9|147626.9|147616.1|147526.1|147750.3|147660.3|147610.9|147520.9|1053
1649424900000|2022-04-08 13:35:00|147614.4|147524.4|147592.9|147502.9|147619.2|147529.2|147512.6|147422.6|1033
1649425200000|2022-04-08 13:40:00|147594.4|147504.4|147650.5|147560.5|147746.4|147656.4|147594.4|147504.4|957
1649425500000|2022-04-08 13:45:00|147650.6|147560.6|147617.6|147527.6|147682|147592|147552.5|147462.5|1047
1649425800000|2022-04-08 13:50:00|147616.9|147526.9|147585.3|147495.3|147648.8|147558.8|147560.7|147470.7|945
1649426100000|2022-04-08 13:55:00|147586.4|147496.4|147603.8|147473.8|147676.8|147586.8|147548.6|147458.6|949
1649426400000|2022-04-08 14:00:00|147608.4|147478.4|147555.4|147465.4|147624.9|147494.9|147457.9|147367.9|932
1649426700000|2022-04-08 14:05:00|147558.2|147468.2|147466.2|147376.2|147603.1|147513.1|147429.6|147339.6|978
1649427000000|2022-04-08 14:10:00|147467.9|147377.9|147390.1|147300.1|147530.7|147421.1|147373.5|147283.5|950
1649427300000|2022-04-08 14:15:00|147390.6|147300.6|147355.8|147265.8|147494.5|147404.5|147340.7|147250.7|1071
1649427600000|2022-04-08 14:20:00|147354.6|147264.6|147115.8|147025.8|147354.6|147264.6|147111.7|147006.9|1046
1649427900000|2022-04-08 14:25:00|147115.5|147025.5|147028|146938|147178.2|147088.2|147020.3|146909.5|1058
1649428200000|2022-04-08 14:30:00|147029.4|146939.4|146876.9|146786.9|147038.2|146948.2|146838.2|146730.3|976
1649428500000|2022-04-08 14:35:00|146877.4|146787.4|146708.6|146618.6|146919.5|146825.8|146660.3|146549.6|915
1649428800000|2022-04-08 14:40:00|146709|146619|146736.6|146646.6|146772.1|146682.1|146665.7|146575.7|850
1649429100000|2022-04-08 14:45:00|146740.7|146650.7|146756.4|146666.4|146848.3|146739.5|146678.1|146579.5|954
1649429400000|2022-04-08 14:50:00|146757.3|146667.3|146576.3|146486.3|146757.3|146667.3|146572.3|146482.3|933
1649429700000|2022-04-08 14:55:00|146573.9|146483.9|146529.3|146439.3|146612.8|146522.8|146501.6|146411.6|1125
1649430000000|2022-04-08 15:00:00|146529.2|146439.2|146667.9|146577.9|146670.7|146580.7|146440.3|146350.3|955
1649430300000|2022-04-08 15:05:00|146668.4|146578.4|146611|146521|146687.7|146597.7|146578.5|146488.5|829
1649430600000|2022-04-08 15:10:00|146610|146520|146703.8|146613.8|146744.7|146654.7|146607.6|146517.6|816
1649430900000|2022-04-08 15:15:00|146705.2|146615.2|146706.4|146616.4|146737.4|146630.3|146617.3|146527.3|870
1649431200000|2022-04-08 15:20:00|146707.3|146617.3|146731.3|146641.3|146772.1|146681.5|146705.1|146615.1|879
1649431500000|2022-04-08 15:25:00|146731.6|146641.6|146742.5|146652.5|146771.8|146661.9|146670.2|146580.2|986
1649431800000|2022-04-08 15:30:00|146738.7|146648.7|146671.3|146581.3|146815.1|146725.1|146662.7|146562.1|964
1649432100000|2022-04-08 15:35:00|146677.3|146587.3|146568.4|146478.4|146700.1|146610.1|146567.9|146477.9|841
1649432400000|2022-04-08 15:40:00|146568.2|146478.2|146601|146511|146603.2|146513.2|146529.6|146439.6|702
1649432700000|2022-04-08 15:45:00|146601.8|146511.8|146558.2|146468.2|146650.3|146560.3|146521.7|146411|913
1649433000000|2022-04-08 15:50:00|146557.4|146467.4|146553.1|146463.1|146583.4|146493.4|146480.1|146390.1|845
1649433300000|2022-04-08 15:55:00|146553.9|146463.9|146561.6|146471.6|146592.1|146502.1|146518.5|146428.5|795
1649433600000|2022-04-08 16:00:00|146560.5|146470.5|146459.5|146329.5|146564.6|146474.6|146411.2|146321.2|851
1649433900000|2022-04-08 16:05:00|146461|146331|146517.2|146427.2|146578.3|146475.2|146355.3|146265.3|834
1649434200000|2022-04-08 16:10:00|146517.6|146427.6|146489.7|146399.7|146527.4|146437.4|146452.4|146362.4|662
1649434500000|2022-04-08 16:15:00|146489.5|146399.5|146485|146395|146517.6|146415|146476.7|146370.7|677
1649434800000|2022-04-08 16:20:00|146485.4|146395.4|146488|146358|146510.6|146397.9|146454.8|146350.5|579
1649435100000|2022-04-08 16:25:00|146487.9|146357.9|146379.5|146289.5|146493|146374.3|146365.7|146275.7|811
1649435400000|2022-04-08 16:30:00|146379.9|146289.9|146385.7|146295.7|146400.7|146300.1|146373.4|146270|554
1649435700000|2022-04-08 16:35:00|146386.9|146296.9|146371.5|146281.5|146401.3|146311.3|146359.7|146269.7|797
1649436000000|2022-04-08 16:40:00|146371.3|146281.3|146356.5|146266.5|146383.3|146293.3|146312.1|146222.1|800
1649436300000|2022-04-08 16:45:00|146357.6|146267.6|146382.5|146292.5|146390.8|146300.8|146348.7|146242.7|718
1649436600000|2022-04-08 16:50:00|146381.2|146291.2|146368|146278|146389.8|146299.8|146349.5|146259.5|651
1649436900000|2022-04-08 16:55:00|146368.4|146278.4|146439.2|146309.2|146440.1|146345.9|146337.8|146246.1|669
1649437200000|2022-04-08 17:00:00|146439.1|146309.1|146559.3|146469.3|146676|146574.7|146420.5|146292.8|797
1649437500000|2022-04-08 17:05:00|146558.7|146468.7|146547.8|146457.8|146587.9|146489.1|146541.5|146451.1|547
1649437800000|2022-04-08 17:10:00|146547.4|146457.4|146553.7|146463.7|146553.8|146463.8|146543.9|146453.9|456
1649438100000|2022-04-08 17:15:00|146553.5|146463.5|146615.4|146485.4|146639.4|146529.1|146548.1|146436.9|558
1649438400000|2022-04-08 17:20:00|146614.9|146484.9|146552.8|146462.8|146615.1|146503.9|146538.7|146448.7|617
1649438700000|2022-04-08 17:25:00|146552.3|146462.3|146537.1|146447.1|146555.1|146465.1|146532.1|146442.1|588
1649439000000|2022-04-08 17:30:00|146538.5|146448.5|146621.8|146531.8|146624|146534|146526.1|146430.7|417
1649439300000|2022-04-08 17:35:00|146621.9|146531.9|146652.5|146562.5|146671.6|146570.8|146620.5|146513.1|395
1649439600000|2022-04-08 17:40:00|146656.2|146566.2|146756.1|146666.1|146773.7|146683.7|146650.5|146540.8|643
1649439900000|2022-04-08 17:45:00|146760.7|146670.7|146760.8|146670.8|146806.8|146716.8|146675.2|146585.2|859
1649440200000|2022-04-08 17:50:00|146759.3|146669.3|146626|146536|146761|146671|146584.1|146479.1|727
1649440500000|2022-04-08 17:55:00|146626.2|146536.2|146580.4|146490.4|146633.4|146543.4|146575.2|146485.2|551
1649440800000|2022-04-08 18:00:00|146580.7|146490.7|146630.3|146540.3|146661.1|146551.5|146568|146478|725
1649441100000|2022-04-08 18:05:00|146630.7|146540.7|146626.8|146536.8|146649.5|146544.1|146603.5|146513.5|580
1649441400000|2022-04-08 18:10:00|146626.2|146536.2|146654.5|146564.5|146674.3|146572.1|146614.7|146510.3|559
1649441700000|2022-04-08 18:15:00|146654.2|146564.2|146661.4|146531.4|146662.3|146564.8|146624.7|146526.6|476
1649442000000|2022-04-08 18:20:00|146638.6|146548.6|146624.3|146534.3|146665.9|146555.6|146601.6|146508.9|601
1649442300000|2022-04-08 18:25:00|146624.2|146534.2|146699.1|146569.1|146729.6|146615.7|146624.2|146523.3|679
1649442600000|2022-04-08 18:30:00|146699.2|146569.2|146674.5|146584.5|146719.6|146609.8|146672|146563.2|636
1649442900000|2022-04-08 18:35:00|146674.6|146584.6|146696.3|146566.3|146701.1|146588.2|146654.1|146545.4|703
1649443200000|2022-04-08 18:40:00|146696.9|146566.9|146640.4|146510.4|146703.2|146593.9|146636.8|146506.8|556
1649443500000|2022-04-08 18:45:00|146637.2|146507.2|146628.6|146498.6|146648.4|146540.3|146604.6|146489.5|512
1649443800000|2022-04-08 18:50:00|146628.9|146498.9|146356.2|146226.2|146628.9|146498.9|146332.2|146202.2|747
1649444100000|2022-04-08 18:55:00|146356|146226|146355.2|146225.2|146434.6|146304.6|146296.7|146166.7|901
1649444400000|2022-04-08 19:00:00|146355|146225|146382|146292|146402.5|146300.2|146309|146219|912
1649444700000|2022-04-08 19:05:00|146381.7|146291.7|146441.8|146351.8|146457.1|146367.1|146366.5|146257.4|770
1649445000000|2022-04-08 19:10:00|146443.5|146353.5|146418.6|146328.6|146518.5|146410.7|146401.3|146271.3|720
1649445300000|2022-04-08 19:15:00|146415.7|146325.7|146432.7|146302.7|146433.4|146334.8|146379.4|146281.3|693
1649445600000|2022-04-08 19:20:00|146432.5|146302.5|146413|146323|146461.8|146343.1|146393.8|146279.5|642
1649445900000|2022-04-08 19:25:00|146412.5|146322.5|146436.7|146306.7|146445|146328.5|146396.5|146280.6|647
1649446200000|2022-04-08 19:30:00|146438.3|146308.3|146455.5|146325.5|146463.9|146333.9|146412|146282|863
1649446500000|2022-04-08 19:35:00|146455|146325|146429.7|146299.7|146464.7|146334.7|146395|146285.6|872
1649446800000|2022-04-08 19:40:00|146429.4|146299.4|146404.1|146274.1|146439.9|146309.9|146403.4|146273.4|643
1649447100000|2022-04-08 19:45:00|146405.1|146275.1|146399.3|146309.3|146442.5|146332.8|146397.9|146274.6|653
1649447400000|2022-04-08 19:50:00|146399.4|146309.4|146435.1|146305.1|146451.5|146333.3|146318.9|146188.9|768
1649447700000|2022-04-08 19:55:00|146434.3|146304.3|146428.5|146298.5|146512|146382|146425.1|146295.1|583
1649448000000|2022-04-08 20:00:00|146428.2|146298.2|146444.6|146314.6|146445.8|146315.8|146412.7|146282.7|492
1649448300000|2022-04-08 20:05:00|146442.6|146312.6|146501|146371|146512.6|146382.6|146425.4|146295.4|439
1649448600000|2022-04-08 20:10:00|146502.5|146372.5|146504.8|146374.8|146508.6|146383.9|146473.9|146357.3|577
1649448900000|2022-04-08 20:15:00|146505|146375|146553.6|146423.6|146564.1|146434.1|146500.6|146370.6|349
1649449200000|2022-04-08 20:20:00|146541.6|146411.6|146551.5|146421.5|146565.2|146443.8|146530.5|146401.8|377
1649449500000|2022-04-08 20:25:00|146552.1|146422.1|146565.7|146435.7|146588.6|146458.6|146535.8|146417|275
1649449800000|2022-04-08 20:30:00|146556.7|146426.7|146562.3|146432.3|146585.1|146455.1|146514.7|146407.9|168
1649450100000|2022-04-08 20:35:00|146553.1|146423.1|146548.8|146418.8|146586.1|146456.1|146519.7|146401.6|157
1649450400000|2022-04-08 20:40:00|146546.8|146416.8|146532.1|146402.1|146559|146429|146532.1|146402.1|80
1649450700000|2022-04-08 20:45:00|146534|146404|146529.7|146399.7|146540.5|146423.1|146509.4|146394|27
1649451000000|2022-04-08 20:50:00|146531.1|146401.1|146539.2|146409.2|146720.2|146439.4|146521.8|146300.1|317
1649451300000|2022-04-08 20:55:00|146543.9|146413.9|146543.2|146413.2|146705.5|146430.9|146540.2|146321.6|144
1649016000000|2022-04-03 20:00:00|147024|146627|146864.6|146467.6|147024|146627|146864.6|146467.6|3
1649016300000|2022-04-03 20:05:00|147024|146627|146825.1|146428.1|147024|146627|146825.1|146428.1|11
1649016600000|2022-04-03 20:10:00|146935.7|146538.7|146935.7|146538.7|146935.7|146538.7|146825.1|146428.1|3
1649016900000|2022-04-03 20:15:00|146873.4|146476.4|146935.7|146538.7|146935.7|146538.7|146825.1|146428.1|11
1649017200000|2022-04-03 20:20:00|146825.1|146428.1|146935.7|146538.7|146935.7|146538.7|146825.1|146428.1|10
1649017500000|2022-04-03 20:25:00|146909.1|146512.1|146909.1|146512.1|146935.7|146538.7|146825.1|146428.1|12
1649017800000|2022-04-03 20:30:00|146825.1|146428.1|147024.3|146627.3|147036.5|146639.5|146825.1|146428.1|22
1649018100000|2022-04-03 20:35:00|146864.7|146467.7|147024.3|146627.3|147024.3|146627.3|146864.7|146467.7|2
1649018400000|2022-04-03 20:40:00|146976.3|146579.3|147024.3|146627.3|147024.3|146627.3|146976.3|146579.3|2
1649019600000|2022-04-03 21:00:00|147021.8|146629.8|146996.8|146654.8|147021.8|146654.8|146996.8|146629.8|2
1649019900000|2022-04-03 21:05:00|147066.5|146724.5|146996.5|146654.5|147066.5|146724.5|146973.6|146631.6|30
1649020200000|2022-04-03 21:10:00|146976|146634|146919.7|146577.7|147067.7|146725.7|146804.9|146462.9|49
1649020500000|2022-04-03 21:15:00|146904.4|146562.4|146847.1|146505.1|147089|146747|146669|146327|64
1649020800000|2022-04-03 21:20:00|146833.9|146491.9|146783.6|146441.6|146908.2|146566.2|146777.5|146435.5|49
1649021100000|2022-04-03 21:25:00|146800.6|146458.6|146908.2|146566.2|146922.3|146580.3|146783.6|146441.6|187
1649021400000|2022-04-03 21:30:00|146855.4|146513.4|146827.5|146485.5|146908.2|146566.2|146812.1|146470.1|153
1649021700000|2022-04-03 21:35:00|146832.4|146490.4|146893|146551|146897.3|146555.3|146809.8|146467.8|81
1649022000000|2022-04-03 21:40:00|146857.8|146515.8|146870.3|146528.3|146897.3|146555.3|146797.1|146455.1|104
1649022300000|2022-04-03 21:45:00|146862.7|146520.7|146892.5|146550.5|146990.8|146648.8|146807.3|146465.3|116
1649022600000|2022-04-03 21:50:00|146888.1|146546.1|146864.9|146522.9|147044.2|146702.2|146819.1|146477.1|236
1649022900000|2022-04-03 21:55:00|146864.7|146522.7|146886.4|146544.4|146903.8|146561.8|146805.9|146463.9|101
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146910.6|146568.6|146933.8|146591.8|146795.1|146453.1|265
1649023500000|2022-04-03 22:05:00|146892.9|146550.9|146862|146520|146928.1|146586.1|146797.3|146455.3|181
1649023800000|2022-04-03 22:10:00|146856.8|146514.8|146838.5|146496.5|146904.5|146562.5|146804.2|146462.2|176
1649024100000|2022-04-03 22:15:00|146840.2|146498.2|146847.4|146505.4|146900.6|146558.6|146776.3|146434.3|125
1649024400000|2022-04-03 22:20:00|146836.8|146494.8|146864.6|146522.6|146897.1|146555.1|146790.5|146448.5|101
1649024700000|2022-04-03 22:25:00|146862.7|146520.7|146873|146531|146913.4|146571.4|146776|146434|106
1649025000000|2022-04-03 22:30:00|146846|146504|146919.3|146577.3|146942.2|146600.2|146783.6|146441.6|114
1649025300000|2022-04-03 22:35:00|146902.9|146560.9|146882.2|146540.2|146940.7|146598.7|146785.1|146443.1|114
1649025600000|2022-04-03 22:40:00|146849.2|146507.2|146879.2|146537.2|146927.2|146585.2|146784.2|146442.2|110
1649025900000|2022-04-03 22:45:00|146904.6|146562.6|146856|146514|146916|146574|146791.9|146449.9|133
1649026200000|2022-04-03 22:50:00|146868.2|146526.2|146834.5|146492.5|146908|146566|146775.8|146433.8|123
1649026500000|2022-04-03 22:55:00|146841.3|146499.3|146846.4|146504.4|146908.6|146566.6|146781.8|146439.8|113
1649026800000|2022-04-03 23:00:00|146825.5|146483.5|146852.2|146510.2|146917.6|146575.6|146810|146468|378
1649027100000|2022-04-03 23:05:00|146856.5|146514.5|146853.5|146511.5|146879|146537|146807.9|146465.9|250
1649027400000|2022-04-03 23:10:00|146869.7|146527.7|146808.8|146466.8|146904.7|146562.7|146808.8|146466.8|195
1649027700000|2022-04-03 23:15:00|146794.6|146452.6|146822.6|146480.6|146912.3|146570.3|146772.8|146430.8|492
1649028000000|2022-04-03 23:20:00|146829|146487|146828.4|146486.4|146918.2|146576.2|146726.7|146384.7|546
1649028300000|2022-04-03 23:25:00|146839.2|146497.2|146824.6|146482.6|146896.3|146554.3|146754.4|146412.4|472
1649028600000|2022-04-03 23:30:00|146819.9|146477.9|146874.1|146532.1|146889.5|146547.5|146773.8|146431.8|413
1649028900000|2022-04-03 23:35:00|146851.2|146509.2|146833.1|146491.1|146895.3|146553.3|146792.4|146450.4|250
1649029200000|2022-04-03 23:40:00|146833.2|146491.2|146807.7|146465.7|146888.3|146546.3|146787.1|146445.1|300
1649029500000|2022-04-03 23:45:00|146815|146473|146856.5|146514.5|146900.6|146558.6|146767.3|146425.3|259
1649029800000|2022-04-03 23:50:00|146855.4|146513.4|146866.7|146524.7|147007.4|146665.4|146790.7|146448.7|511
1649030100000|2022-04-03 23:55:00|146866.5|146524.5|146806.3|146464.3|146931.6|146589.6|146774.1|146432.1|470
1649030400000|2022-04-04 00:00:00|146802.7|146460.7|146821.1|146479.1|146958.4|146616.4|146770.4|146428.4|828
1649030700000|2022-04-04 00:05:00|146818.7|146476.7|146813.7|146479.8|146837.5|146559.9|146766.8|146465.7|409
1649031000000|2022-04-04 00:10:00|146815.5|146479.9|146813.4|146516.6|146839.7|146562.4|146776.7|146469.1|197
1649031300000|2022-04-04 00:15:00|146814.4|146545.5|146808.3|146466.3|146831.9|146559.2|146765.1|146460.5|131
1649031600000|2022-04-04 00:20:00|146806.1|146464.1|146757.6|146492.3|146819.4|146551.4|146749.8|146464.1|258
1649031900000|2022-04-04 00:25:00|146753.8|146490.9|146733.5|146495.7|146771.8|146563.7|146688.5|146470|229
1649032200000|2022-04-04 00:30:00|146748.3|146538.2|146739.7|146528.3|146760.3|146565.3|146695.3|146418.3|171
1649032500000|2022-04-04 00:35:00|146733.7|146518.1|146736.3|146469.7|146759.2|146565.9|146695.9|146423|303
1649032800000|2022-04-04 00:40:00|146732.2|146490.8|146701.8|146361.1|146748.8|146532.4|146699.1|146357.5|297
1649033100000|2022-04-04 00:45:00|146699.9|146361|146600.1|146258.1|146714.5|146455.8|146600.1|146258.1|492
1649033400000|2022-04-04 00:50:00|146594.4|146252.4|146616.2|146296.2|146643.2|146339.6|146566.7|146224.7|597
1649033700000|2022-04-04 00:55:00|146627.4|146296.1|146570.8|146317.3|146630.3|146384.4|146561.6|146224.2|589
1649034000000|2022-04-04 01:00:00|146569.2|146315.1|146557|146427|146602.8|146435.6|146494.8|146305.8|835
1649034300000|2022-04-04 01:05:00|146556.9|146426.9|146556|146426|146570.4|146440.4|146550.2|146420.2|804
1649034600000|2022-04-04 01:10:00|146556.2|146426.2|146555.7|146425.7|146569.8|146439.8|146543.7|146413.7|742
1649034900000|2022-04-04 01:15:00|146555.3|146425.3|146620.2|146490.2|146623.8|146493.8|146554.9|146424.9|687
1649035200000|2022-04-04 01:20:00|146613.8|146483.8|146599.7|146469.7|146620.1|146490.1|146592|146462|771
1649035500000|2022-04-04 01:25:00|146600.9|146470.9|146604|146474|146612.2|146482.2|146594.2|146464.2|636
1649035800000|2022-04-04 01:30:00|146604.4|146474.4|146596.4|146466.4|146608.7|146478.7|146587.9|146457.9|863
1649036100000|2022-04-04 01:35:00|146597.2|146467.2|146602.1|146472.1|146606.7|146476.7|146589.6|146459.6|754
1649036400000|2022-04-04 01:40:00|146601.7|146471.7|146597.1|146467.1|146614.2|146484.2|146590.7|146460.7|735
1649036700000|2022-04-04 01:45:00|146596.7|146466.7|146608.5|146478.5|146620.6|146490.6|146589.3|146459.3|600
1649037000000|2022-04-04 01:50:00|146608.1|146478.1|146606.5|146476.5|146612.6|146482.6|146595.3|146465.3|543
1649037300000|2022-04-04 01:55:00|146606.6|146476.6|146612.5|146482.5|146621.2|146491.2|146599.4|146469.4|609
1649037600000|2022-04-04 02:00:00|146611.9|146481.9|146603.9|146473.9|146619.6|146489.6|146599|146469|590
1649037900000|2022-04-04 02:05:00|146603.8|146473.8|146598.3|146468.3|146610.9|146480.9|146596.1|146466.1|604
1649038200000|2022-04-04 02:10:00|146599|146469|146587|146457|146605.4|146475.4|146579.9|146449.9|703
1649038500000|2022-04-04 02:15:00|146586.4|146456.4|146559.9|146429.9|146633.5|146472.6|146518.8|146388.8|698
1649038800000|2022-04-04 02:20:00|146555.9|146425.9|146545.3|146415.3|146565.3|146435.3|146524.4|146394.4|633
1649039100000|2022-04-04 02:25:00|146543.9|146413.9|146538.7|146408.7|146562.4|146432.4|146531.8|146401.8|690
1649039400000|2022-04-04 02:30:00|146543.5|146413.5|146544.2|146414.2|146556.3|146426.3|146520.2|146390.2|599
1649039700000|2022-04-04 02:35:00|146544.1|146414.1|146544.8|146414.8|146607|146428.2|146524.1|146370.6|632
1649040000000|2022-04-04 02:40:00|146544.3|146414.3|146550.3|146420.3|146585.2|146427|146527.6|146373.2|609
1649040300000|2022-04-04 02:45:00|146550.6|146420.6|146541.3|146411.3|146555.8|146425.8|146536.2|146406.2|522
1649040600000|2022-04-04 02:50:00|146542.1|146412.1|146542.3|146412.3|146556.7|146426.7|146529.4|146399.4|673
1649040900000|2022-04-04 02:55:00|146542|146412|146536.9|146406.9|146601|146430|146523.2|146371|753
1649041200000|2022-04-04 03:00:00|146537.1|146407.1|146541.1|146411.1|146554.8|146424.8|146532.2|146402.2|855
1649041500000|2022-04-04 03:05:00|146541.4|146411.4|146533.5|146403.5|146553.7|146423.7|146529.6|146399.6|787
1649041800000|2022-04-04 03:10:00|146530.5|146400.5|146536.3|146406.3|146543.1|146413.1|146524.6|146394.6|682
1649042100000|2022-04-04 03:15:00|146535.5|146405.5|146539.7|146409.7|146544.8|146414.8|146524.2|146394.2|633
1649042400000|2022-04-04 03:20:00|146542.9|146412.9|146530.9|146400.9|146548.5|146418.5|146521.6|146391.6|587
1649042700000|2022-04-04 03:25:00|146531.4|146401.4|146533.8|146403.8|146540.1|146410.1|146521|146391|770
1649043000000|2022-04-04 03:30:00|146530.8|146400.8|146513.2|146383.2|146576.4|146410.7|146481|146351|713
1649043300000|2022-04-04 03:35:00|146513.5|146383.5|146494.8|146364.8|146514.3|146384.3|146485.6|146355.6|454
1649043600000|2022-04-04 03:40:00|146497|146367|146505.8|146375.8|146521.9|146391.9|146481.9|146351.9|435
1649043900000|2022-04-04 03:45:00|146507.5|146377.5|146587.4|146457.4|146594.4|146464.4|146504.4|146374.4|512
1649044200000|2022-04-04 03:50:00|146587.2|146457.2|146566|146436|146590.7|146460.7|146550.5|146420.5|519
1649044500000|2022-04-04 03:55:00|146565.7|146435.7|146578.3|146448.3|146580.7|146450.7|146547.7|146417.7|613
1649044800000|2022-04-04 04:00:00|146577.8|146447.8|146566.8|146436.8|146594.8|146464.8|146543|146413|646
1649045100000|2022-04-04 04:05:00|146567.2|146437.2|146562.7|146432.7|146583.7|146453.7|146550.8|146420.8|575
1649045400000|2022-04-04 04:10:00|146556|146426|146592.9|146462.9|146593|146463|146536.4|146406.4|535
1649045700000|2022-04-04 04:15:00|146592.2|146462.2|146587.4|146457.4|146607.2|146477.2|146574.4|146444.4|507
1649046000000|2022-04-04 04:20:00|146586.4|146456.4|146590|146460|146602.8|146472.8|146571.8|146441.8|279
1649046300000|2022-04-04 04:25:00|146590.2|146460.2|146589.9|146459.9|146603.5|146489.9|146570.9|146455.1|365
1649046600000|2022-04-04 04:30:00|146582.9|146492.9|146573.3|146443.3|146602.7|146492.9|146571|146441|439
1649046900000|2022-04-04 04:35:00|146573.2|146443.2|146578.4|146448.4|146591.9|146461.9|146571|146441|364
1649047200000|2022-04-04 04:40:00|146578.6|146448.6|146589.7|146459.7|146593.9|146463.9|146578.6|146448.6|480
1649047500000|2022-04-04 04:45:00|146589.2|146459.2|146585.3|146455.3|146592|146462|146581|146451|624
1649047800000|2022-04-04 04:50:00|146585.9|146455.9|146580|146450|146589.4|146459.4|146571.5|146441.5|527
1649048100000|2022-04-04 04:55:00|146580.7|146450.7|146583.1|146453.1|146672|146464.2|146572|146393|541
1649048400000|2022-04-04 05:00:00|146583.4|146453.4|146528|146398|146591.6|146465.1|146522.7|146392.7|576
1649048700000|2022-04-04 05:05:00|146528.7|146398.7|146612.3|146482.3|146619.6|146489.6|146520|146390|421
1649049000000|2022-04-04 05:10:00|146613.5|146483.5|146608.4|146478.4|146621.1|146491.1|146591.6|146461.6|628
1649049300000|2022-04-04 05:15:00|146606.2|146476.2|146605.8|146475.8|146613.3|146483.3|146590.6|146460.6|746
1649049600000|2022-04-04 05:20:00|146602.2|146472.2|146615.6|146485.6|146618.2|146488.2|146586.9|146456.9|792
1649049900000|2022-04-04 05:25:00|146615.7|146485.7|146592|146462|146625.5|146495.5|146584.1|146454.1|702
1649050200000|2022-04-04 05:30:00|146591.9|146461.9|146546.6|146416.6|146601|146471|146529.2|146399.2|817
1649050500000|2022-04-04 05:35:00|146546.7|146416.7|146540.6|146410.6|146550.8|146420.8|146519.5|146389.5|838
1649050800000|2022-04-04 05:40:00|146540.3|146410.3|146543.8|146413.8|146552|146422|146531.1|146401.1|804
1649051100000|2022-04-04 05:45:00|146544.4|146414.4|146494.7|146364.7|146553.1|146423.1|146491.9|146361.9|737
1649051400000|2022-04-04 05:50:00|146495|146365|146495.5|146365.5|146517.1|146387.1|146485.9|146355.9|781
1649051700000|2022-04-04 05:55:00|146495.8|146365.8|146448.9|146318.9|146496.3|146366.3|146432.6|146302.6|906
1649052000000|2022-04-04 06:00:00|146451.6|146321.6|146404.9|146274.9|146467.7|146337.7|146370.2|146255.9|948
1649052300000|2022-04-04 06:05:00|146406.2|146276.2|146449.9|146319.9|146469.3|146339.3|146381.9|146263.9|466
1649052600000|2022-04-04 06:10:00|146450.4|146320.4|146602.1|146472.1|146612.2|146482.2|146431.7|146316.8|683
1649052900000|2022-04-04 06:15:00|146602.8|146472.8|146508.8|146378.8|146640.1|146510.1|146482|146358.7|732
1649053200000|2022-04-04 06:20:00|146508.1|146378.1|146535.9|146405.9|146544.9|146414.9|146468.9|146338.9|745
1649053500000|2022-04-04 06:25:00|146537|146407|146546.2|146416.2|146569.6|146439.6|146532.8|146402.8|852
1649053800000|2022-04-04 06:30:00|146546.6|146416.6|146532.7|146402.7|146557.9|146427.9|146511.7|146394.4|821
1649054100000|2022-04-04 06:35:00|146532.1|146402.1|146519.4|146429.4|146545.8|146436.1|146500.3|146386.7|695
1649054400000|2022-04-04 06:40:00|146520.2|146430.2|146547.6|146417.6|146609.8|146519.8|146500.9|146391.6|741
1649054700000|2022-04-04 06:45:00|146547.2|146417.2|146552.2|146422.2|146563.5|146454.1|146518.3|146405.1|717
1649055000000|2022-04-04 06:50:00|146553.4|146423.4|146396.3|146266.3|146565.5|146455.2|146393.9|146263.9|688
1649055300000|2022-04-04 06:55:00|146396.8|146266.8|146344.3|146254.3|146420.1|146295.4|146317.4|146212.7|893
1649055600000|2022-04-04 07:00:00|146342.4|146252.4|146435.8|146345.8|146464.6|146374.6|146334.3|146244.3|1038
1649055900000|2022-04-04 07:05:00|146437.4|146347.4|146509.9|146419.9|146534|146444|146392.1|146302.1|776
1649056200000|2022-04-04 07:10:00|146510|146420|146541.9|146451.9|146544.4|146454.4|146456.7|146366.7|738
1649056500000|2022-04-04 07:15:00|146542.3|146452.3|146420.1|146330.1|146546.1|146456.1|146408.6|146318.6|753
1649056800000|2022-04-04 07:20:00|146421.6|146331.6|146388.4|146298.4|146440.3|146350.3|146388.4|146298.4|847
1649057100000|2022-04-04 07:25:00|146390.6|146300.6|146322.4|146232.4|146398.7|146308.7|146200.8|146110.8|816
1649057400000|2022-04-04 07:30:00|146331.6|146241.6|146250.4|146160.4|146369.7|146279.7|146240.7|146150.7|732
1649057700000|2022-04-04 07:35:00|146250|146160|146278.9|146188.9|146319.7|146229.7|146217.1|146127.1|692
1649058000000|2022-04-04 07:40:00|146279.1|146189.1|146232.5|146142.5|146279.4|146189.4|146144.7|146034.6|905
1649058300000|2022-04-04 07:45:00|146230.4|146140.4|146141.3|146051.3|146230.6|146140.6|146105.6|146015.6|884
1649058600000|2022-04-04 07:50:00|146142.2|146052.2|146199.1|146109.1|146213.4|146123.4|146122.1|146032.1|914
1649058900000|2022-04-04 07:55:00|146200.9|146110.9|146064.5|145974.5|146231.1|146141.1|146041.6|145951.6|904
1649059200000|2022-04-04 08:00:00|146060.9|145970.9|146125.2|146035.2|146150.4|146060.4|145997.2|145907.2|1008
1649059500000|2022-04-04 08:05:00|146125.1|146035.1|146040.2|145950.2|146205.3|146115.3|146002|145912|971
1649059800000|2022-04-04 08:10:00|146040.4|145950.4|146075.1|145985.1|146098.2|146008.2|145965.1|145875.1|1026
1649060100000|2022-04-04 08:15:00|146075.2|145985.2|145979|145889|146081|145991|145976.6|145886.6|779
1649060400000|2022-04-04 08:20:00|145979.1|145889.1|146062.6|145972.6|146075.6|145985.6|145976.8|145886.8|883
1649060700000|2022-04-04 08:25:00|146063.3|145973.3|145993.6|145903.6|146065.2|145975.2|145976.9|145886.9|891
1649061000000|2022-04-04 08:30:00|145997.2|145907.2|145866.8|145776.8|145999.2|145909.2|145824.8|145734.8|801
1649061300000|2022-04-04 08:35:00|145868.3|145778.3|145927.4|145837.4|145943.5|145853.5|145833|145743|806
1649061600000|2022-04-04 08:40:00|145923.6|145833.6|146020.8|145930.8|146027|145937|145891.3|145801.3|759
1649061900000|2022-04-04 08:45:00|146023.9|145933.9|146006.1|145916.1|146043.9|145953.9|145984.5|145894.5|914
1649062200000|2022-04-04 08:50:00|146007|145917|146035.9|145945.9|146079.7|145989.7|146006|145916|709
1649062500000|2022-04-04 08:55:00|146044.9|145954.9|146036.4|145946.4|146072.7|145982.7|146012.8|145922.8|640
1649062800000|2022-04-04 09:00:00|146036.1|145946.1|146058.6|145968.6|146063.9|145973.9|145996|145906|660
1649063100000|2022-04-04 09:05:00|146059.3|145969.3|146014.5|145924.5|146060.5|145970.5|146003.8|145913.8|643
1649063400000|2022-04-04 09:10:00|146014.2|145924.2|146039.5|145949.5|146055.8|145965.8|146009.8|145919.8|662
1649063700000|2022-04-04 09:15:00|146040.4|145950.4|146000|145910|146042.2|145952.2|145980.9|145890.9|697
1649064000000|2022-04-04 09:20:00|145999.6|145909.6|146004.6|145914.6|146007.3|145917.3|145934.3|145844.3|730
1649064300000|2022-04-04 09:25:00|146004.8|145914.8|146168.7|146078.7|146194.6|146104.6|146002|145912|853
1649064600000|2022-04-04 09:30:00|146169.4|146079.4|146252.6|146162.6|146260.2|146170.2|146169|146079|741
1649064900000|2022-04-04 09:35:00|146253|146163|146215.4|146125.4|146255.4|146165.4|146160.9|146070.9|935
1649065200000|2022-04-04 09:40:00|146216.1|146126.1|146382.1|146292.1|146383|146293|146205|146115|697
1649065500000|2022-04-04 09:45:00|146380.9|146290.9|146313|146223|146387.5|146297.5|146302.5|146212.5|604
1649065800000|2022-04-04 09:50:00|146313.1|146223.1|146311.6|146221.6|146331.2|146241.2|146240|146150|644
1649066100000|2022-04-04 09:55:00|146311.5|146221.5|146368.7|146278.7|146381.7|146291.7|146271.5|146181.5|721
1649066400000|2022-04-04 10:00:00|146368|146278|146362.7|146272.7|146385.8|146295.8|146356.7|146266.7|545
1649066700000|2022-04-04 10:05:00|146360.9|146270.9|146363.5|146273.5|146367.2|146277.2|146352.5|146262.5|431
1649067000000|2022-04-04 10:10:00|146363|146273|146318.1|146228.1|146373.2|146283.2|146288.5|146198.5|574
1649067300000|2022-04-04 10:15:00|146316.8|146226.8|146353.3|146263.3|146362.6|146272.6|146277|146187|613
1649067600000|2022-04-04 10:20:00|146353.4|146263.4|146354.4|146264.4|146366.6|146276.6|146325.2|146235.2|599
1649067900000|2022-04-04 10:25:00|146355|146265|146481|146391|146507.8|146417.8|146350.9|146260.9|690
1649068200000|2022-04-04 10:30:00|146481.2|146391.2|146432.8|146342.8|146510.8|146402.8|146406.6|146316.6|496
1649068500000|2022-04-04 10:35:00|146432.4|146342.4|146605|146515|146625.5|146535.5|146431.3|146341.3|633
1649068800000|2022-04-04 10:40:00|146606.1|146516.1|146592|146502|146615.8|146525.8|146552.5|146462.5|542
1649069100000|2022-04-04 10:45:00|146589.9|146499.9|146566.6|146476.6|146606.5|146516|146554.6|146464.6|515
1649069400000|2022-04-04 10:50:00|146565.8|146475.8|146613.6|146523.6|146619.9|146529.9|146514.5|146424.5|650
1649069700000|2022-04-04 10:55:00|146614.1|146524.1|146588.4|146498.4|146624.8|146534.8|146563.7|146473.7|554
1649070000000|2022-04-04 11:00:00|146587.3|146497.3|146467.2|146377.2|146593|146503|146452.5|146362.5|543
1649070300000|2022-04-04 11:05:00|146467.3|146377.3|146377.4|146287.4|146470.5|146380.5|146370.8|146280.8|564
1649070600000|2022-04-04 11:10:00|146377.5|146287.5|146428.7|146338.7|146469.7|146379.7|146368.6|146278.6|687
1649070900000|2022-04-04 11:15:00|146428|146338|146449.7|146359.7|146454.6|146364.6|146374.4|146284.4|691
1649071200000|2022-04-04 11:20:00|146450.2|146360.2|146398.4|146308.4|146453.1|146363.1|146349.6|146259.6|726
1649071500000|2022-04-04 11:25:00|146397.8|146307.8|146404.8|146314.8|146413.9|146323.9|146343.8|146253.8|612
1649071800000|2022-04-04 11:30:00|146405|146315|146407.6|146317.6|146412|146322|146389.8|146299.8|568
1649072100000|2022-04-04 11:35:00|146407.2|146317.2|146448.3|146358.3|146451|146361|146402.1|146312.1|518
1649072400000|2022-04-04 11:40:00|146448.4|146358.4|146406|146316|146454.6|146364.6|146355.1|146265.1|550
1649072700000|2022-04-04 11:45:00|146406.2|146316.2|146461.3|146371.3|146462.3|146372.3|146383.5|146293.5|696
1649073000000|2022-04-04 11:50:00|146461.7|146371.7|146384.6|146294.6|146467.6|146377.6|146378.4|146288.4|626
1649073300000|2022-04-04 11:55:00|146384.5|146294.5|146421.5|146331.5|146432.4|146342.4|146337.2|146247.2|786
1649073600000|2022-04-04 12:00:00|146420.1|146330.1|146382.9|146292.9|146420.1|146330.1|146335.2|146245.2|948
1649073900000|2022-04-04 12:05:00|146384.2|146294.2|146356.6|146266.6|146398.9|146308.9|146319.8|146229.8|833
1649074200000|2022-04-04 12:10:00|146358.8|146268.8|146299.4|146209.4|146375.8|146285.8|146275.2|146185.2|653
1649074500000|2022-04-04 12:15:00|146299.5|146209.5|146243.6|146153.6|146310.1|146220.1|146227.2|146137.2|934
1649074800000|2022-04-04 12:20:00|146244.6|146154.6|146209.5|146119.5|146256.1|146166.1|146138.1|146048.1|945
1649075100000|2022-04-04 12:25:00|146207.6|146117.6|146219.7|146129.7|146243.3|146153.3|146151.6|146061.6|894
1649075400000|2022-04-04 12:30:00|146219.2|146129.2|146150|146060|146220.6|146130.6|146125.1|146035.1|852
1649075700000|2022-04-04 12:35:00|146148.6|146058.6|146135.8|146045.8|146193.6|146103.6|146132.9|146042.9|871
1649076000000|2022-04-04 12:40:00|146137.2|146047.2|146089.3|145999.3|146164|146074|146058.7|145968.7|878
1649076300000|2022-04-04 12:45:00|146090.6|146000.6|146121.5|146031.5|146177.2|146087.2|146080.4|145990.4|882
1649076600000|2022-04-04 12:50:00|146120.8|146030.8|146077.5|145987.5|146152.9|146062.9|146075.8|145985.8|784
1649076900000|2022-04-04 12:55:00|146078.8|145988.8|146167.9|146077.9|146174.5|146084.5|146058.6|145968.6|830
1649077200000|2022-04-04 13:00:00|146168.1|146078.1|146085.1|145995.1|146168.1|146078.1|146043.5|145953.5|917
1649077500000|2022-04-04 13:05:00|146086.2|145996.2|145978.9|145888.9|146092.5|146002.5|145936.3|145846.3|670
1649077800000|2022-04-04 13:10:00|145979|145889|145988.4|145898.4|145996|145906|145970.9|145880.9|614
1649078100000|2022-04-04 13:15:00|145987.9|145897.9|145945.3|145855.3|146002.2|145912.2|145944.6|145854.6|584
1649078400000|2022-04-04 13:20:00|145946.6|145856.6|146059|145969|146063.1|145973.1|145920.9|145830.9|699
1649078700000|2022-04-04 13:25:00|146058.5|145968.5|146109.5|146019.5|146113|146023|146005.1|145915.1|898
1649079000000|2022-04-04 13:30:00|146109.3|146019.3|146091.8|146001.8|146188.9|146091.4|146086|145996|1046
1649079300000|2022-04-04 13:35:00|146093|146003|146082.7|145992.7|146140.2|146050.2|146073.1|145983.1|912
1649079600000|2022-04-04 13:40:00|146082.5|145992.5|146078|145988|146087.1|145997.1|146029.9|145939.9|1008
1649079900000|2022-04-04 13:45:00|146076.5|145986.5|146141.5|146051.5|146173.2|146083.2|146068.1|145978.1|812
1649080200000|2022-04-04 13:50:00|146142.8|146052.8|146121|146031|146180.4|146090.4|146113.7|146023.7|916
1649080500000|2022-04-04 13:55:00|146120.7|146030.7|145987.8|145857.8|146125.1|146035.1|145942.9|145843.9|911
1649080800000|2022-04-04 14:00:00|145986.3|145856.3|145949.8|145859.8|146033.5|145933.5|145949.5|145853.8|1033
1649081100000|2022-04-04 14:05:00|145956|145866|145947.9|145857.9|145978|145888|145929.5|145837.4|927
1649081400000|2022-04-04 14:10:00|145951.9|145861.9|145973.3|145883.3|145974.3|145884.3|145937.5|145847.5|957
1649081700000|2022-04-04 14:15:00|145980.4|145890.4|145975.1|145885.1|146012.5|145922.5|145942.9|145852.9|933
1649082000000|2022-04-04 14:20:00|145974|145884|146023.5|145933.5|146074|145984|145973.9|145883.9|855
1649082300000|2022-04-04 14:25:00|146023.2|145933.2|146079.7|145989.7|146088.2|145998.2|146001.1|145911.1|746
1649082600000|2022-04-04 14:30:00|146079.3|145989.3|146063.3|145973.3|146135.7|146045.7|146058.3|145968.3|753
1649082900000|2022-04-04 14:35:00|146063.7|145973.7|146004.1|145914.1|146066.2|145976.2|145945.4|145855.4|905
1649083200000|2022-04-04 14:40:00|146002.9|145912.9|145950.6|145860.6|146018|145928|145931.3|145841.3|971
1649083500000|2022-04-04 14:45:00|145950.4|145860.4|145926.5|145836.5|145982.9|145892.9|145922.7|145832.7|977
1649083800000|2022-04-04 14:50:00|145925.6|145835.6|145931.3|145841.3|145955.5|145865.5|145858.3|145768.3|917
1649084100000|2022-04-04 14:55:00|145932.9|145842.9|145895.7|145805.7|145967.4|145877.4|145829.6|145739.6|989
1649084400000|2022-04-04 15:00:00|145896.1|145806.1|145876.4|145786.4|145904.2|145814.2|145835.9|145745.9|815
1649084700000|2022-04-04 15:05:00|145876.5|145786.5|145955|145865|146027.9|145937.9|145867.2|145777.2|828
1649085000000|2022-04-04 15:10:00|145954.7|145864.7|145872.9|145782.9|145966.8|145876.8|145869.7|145779.7|843
1649085300000|2022-04-04 15:15:00|145873.1|145783.1|145876.7|145786.7|145934.2|145844.2|145856|145749.4|723
1649085600000|2022-04-04 15:20:00|145876.8|145786.8|145861.6|145771.6|145903.8|145797.2|145859.9|145762.3|577
1649085900000|2022-04-04 15:25:00|145860.8|145770.8|145785.6|145695.6|145867.7|145777.7|145743|145653|877
1649086200000|2022-04-04 15:30:00|145786.9|145696.9|145757.1|145667.1|145793.3|145703.3|145723.4|145633.4|808
1649086500000|2022-04-04 15:35:00|145757.2|145667.2|145682.4|145592.4|145779.4|145677.7|145678.4|145588.4|760
1649086800000|2022-04-04 15:40:00|145681.5|145591.5|145773.2|145683.2|145793.1|145683.3|145677.7|145587.7|804
1649087100000|2022-04-04 15:45:00|145773.3|145683.3|145834.8|145744.8|146033.5|145912|145765.9|145675.9|696
1649087400000|2022-04-04 15:50:00|145835.7|145745.7|145847.7|145757.7|145858.6|145768.6|145818.6|145728.6|762
1649087700000|2022-04-04 15:55:00|145847.9|145757.9|145878.8|145788.8|145887.5|145797.5|145832.9|145742.9|839
1649088000000|2022-04-04 16:00:00|145881.6|145791.6|145849|145759|145893|145803|145755.3|145665.3|883
1649088300000|2022-04-04 16:05:00|145849.1|145759.1|145869.4|145779.4|145894.7|145804.7|145841.1|145750.4|757
1649088600000|2022-04-04 16:10:00|145868.5|145778.5|145866.1|145776.1|145903.4|145813.4|145846.2|145756.2|614
1649088900000|2022-04-04 16:15:00|145865.5|145775.5|145861.7|145771.7|145888.2|145790.8|145847.5|145745.1|454
1649089200000|2022-04-04 16:20:00|145865.1|145775.1|145850.3|145760.3|145883.2|145788.4|145813.4|145723.4|548
1649089500000|2022-04-04 16:25:00|145849|145759|145928.5|145838.5|145946.2|145851.4|145849|145759|708
1649089800000|2022-04-04 16:30:00|145928.4|145838.4|145974.4|145884.4|145985.4|145895.4|145921.3|145831.3|848
1649090100000|2022-04-04 16:35:00|145974|145884|146003.7|145913.7|146012.5|145922.5|145962.8|145872.8|823
1649090400000|2022-04-04 16:40:00|146003.2|145913.2|146002.8|145912.8|146029.8|145939.8|145994.6|145904.6|613
1649090700000|2022-04-04 16:45:00|145998.7|145908.7|146021.7|145931.7|146030.5|145940.5|145992.7|145902.7|510
1649091000000|2022-04-04 16:50:00|146021.6|145931.6|146037.7|145947.7|146048.8|145955.2|146006.7|145898.4|630
1649091300000|2022-04-04 16:55:00|146038.4|145948.4|145987.3|145897.3|146046|145956|145981.8|145891.8|447
1649091600000|2022-04-04 17:00:00|145992.1|145902.1|146000.1|145910.1|146033.6|145943.6|145987.4|145881|601
1649091900000|2022-04-04 17:05:00|145999.8|145909.8|145970.4|145880.4|146003.1|145913.1|145954.7|145864.7|520
1649092200000|2022-04-04 17:10:00|145970.6|145880.6|145971.3|145841.3|145978.6|145881.3|145931.1|145836.7|414
1649092500000|2022-04-04 17:15:00|145972.1|145842.1|145956|145866|145974.8|145866.2|145930.2|145832.9|444
1649092800000|2022-04-04 17:20:00|145957.1|145867.1|145896.3|145806.3|145976.5|145868.5|145895.5|145784.9|536
1649093100000|2022-04-04 17:25:00|145895.7|145805.7|145912.9|145822.9|145942.4|145834.9|145846.2|145740.4|622
1649093400000|2022-04-04 17:30:00|145912.6|145822.6|145996.9|145906.9|146021.3|145910.6|145906.9|145813.4|728
1649093700000|2022-04-04 17:35:00|145996.2|145906.2|145993.2|145903.2|146025.9|145925.8|145987.5|145872.9|541
1649094000000|2022-04-04 17:40:00|145996.1|145906.1|145979.6|145889.6|146018.4|145910.6|145974.5|145874.3|262
1649094300000|2022-04-04 17:45:00|145979.8|145889.8|145995.3|145905.3|146008.2|145917.7|145979.6|145870.9|404
1649094600000|2022-04-04 17:50:00|145995.2|145905.2|145999.8|145909.8|146028.6|145926.7|145992.9|145897.4|597
1649094900000|2022-04-04 17:55:00|146001|145911|146000.6|145910.6|146028.4|145918.2|145982.7|145892.7|582
1649095200000|2022-04-04 18:00:00|146000.7|145910.7|146013|145923|146039.6|145934.6|145991.8|145885.7|670
1649095500000|2022-04-04 18:05:00|146019.9|145929.9|146080|145950|146092.6|146000.3|146004.6|145914.6|842
1649095800000|2022-04-04 18:10:00|146078.7|145948.7|146077|145947|146090.2|145985|146051.5|145938.3|852
1649096100000|2022-04-04 18:15:00|146076.7|145946.7|146053.6|145963.6|146097.9|145984|146046.1|145937.6|816
1649096400000|2022-04-04 18:20:00|146052.5|145962.5|146062.9|145932.9|146082.7|145982.2|146032.2|145918.8|732
1649096700000|2022-04-04 18:25:00|146062.7|145932.7|146066.5|145936.5|146068.1|145955.8|146038|145922.6|842
1649097000000|2022-04-04 18:30:00|146066.7|145936.7|146067.5|145937.5|146078.7|145957.8|146039.3|145925.2|648
1649097300000|2022-04-04 18:35:00|146067.4|145937.4|146057.7|145927.7|146077.2|145957.8|146037.4|145924.1|494
1649097600000|2022-04-04 18:40:00|146059.2|145929.2|146021.8|145891.8|146070.6|145955.3|146000.7|145870.7|550
1649097900000|2022-04-04 18:45:00|146023.2|145893.2|145965.1|145835.1|146034.5|145904.5|145960.8|145830.8|867
1649098200000|2022-04-04 18:50:00|145965.7|145835.7|145876|145746|145978.4|145848.4|145861.2|145742.3|827
1649098500000|2022-04-04 18:55:00|145876.3|145746.3|145863.8|145733.8|145937.1|145817.8|145806.9|145689.2|887
1649098800000|2022-04-04 19:00:00|145868.5|145738.5|145926.6|145796.6|145941.3|145813.2|145868.5|145738.5|850
1649099100000|2022-04-04 19:05:00|145924.7|145794.7|145939.2|145809.2|145946|145830.6|145911.1|145781.1|729
1649099400000|2022-04-04 19:10:00|145939.3|145809.3|145922.5|145792.5|145943.3|145831|145906.3|145783.7|831
1649099700000|2022-04-04 19:15:00|145936.6|145806.6|145869.3|145739.3|145937.5|145809.4|145853.4|145737|679
1649100000000|2022-04-04 19:20:00|145868.9|145738.9|145879.4|145749.4|145913.7|145783.7|145805.2|145675.2|764
1649100300000|2022-04-04 19:25:00|145887.8|145757.8|145923.7|145793.7|145955.2|145833.8|145839.1|145725.2|580
1649100600000|2022-04-04 19:30:00|145922.7|145792.7|145928.5|145798.5|145955.5|145833.1|145902.4|145785.7|621
1649100900000|2022-04-04 19:35:00|145924.1|145794.1|145929.2|145799.2|145943.1|145822|145899.3|145784.6|637
1649101200000|2022-04-04 19:40:00|145927.7|145797.7|145953|145823|145963.7|145846.3|145901.3|145785.5|740
1649101500000|2022-04-04 19:45:00|145951.7|145821.7|145975.1|145845.1|146005.7|145875.7|145937.7|145807.7|792
1649101800000|2022-04-04 19:50:00|145979.6|145849.6|145943.6|145853.6|145979.6|145871.1|145916.3|145788.5|816
1649102100000|2022-04-04 19:55:00|145958.1|145828.1|145966.9|145836.9|146006.9|145904.6|145936.7|145816.9|653
1649102400000|2022-04-04 20:00:00|145978.2|145848.2|145975.7|145885.7|146010.3|145899.8|145963.8|145841.5|732
1649102700000|2022-04-04 20:05:00|145977.4|145887.4|146083.5|145953.5|146093.6|145977.4|145976.3|145861.4|477
1649103000000|2022-04-04 20:10:00|146086.1|145956.1|146062|145972|146103.1|146003.6|146041.4|145931.2|382
1649103300000|2022-04-04 20:15:00|146063.3|145973.3|146023.4|145893.4|146080.2|145979.4|146003|145884|486
1649103600000|2022-04-04 20:20:00|146024.3|145894.3|145970.9|145880.9|146045.1|145941.3|145966|145865.1|352
1649103900000|2022-04-04 20:25:00|145971.8|145881.8|145967.4|145837.4|146007.7|145884|145931.1|145828.9|368
1649104200000|2022-04-04 20:30:00|145967.1|145837.1|145956.2|145826.2|145981.7|145853.7|145925.5|145813.5|213
1649104500000|2022-04-04 20:35:00|145962.2|145832.2|145900.4|145770.4|145971.5|145844.8|145880|145767.9|264
1649104800000|2022-04-04 20:40:00|145917|145787|145930.3|145800.3|145989|145848.2|145912.4|145754|420
1649105100000|2022-04-04 20:45:00|145931.4|145801.4|145933.1|145803.1|146002|145838.3|145895.2|145742|371
1649105400000|2022-04-04 20:50:00|145934.2|145804.2|145972.4|145842.4|146069.5|145869.3|145911|145745.6|428
1649105700000|2022-04-04 20:55:00|145964.8|145834.8|146059.6|145731.2|146084.7|145853.4|145901.8|145663|340
1649106000000|2022-04-04 21:00:00|146072.5|145730.5|146011.9|145669.9|146073.4|145755.9|146010.6|145668.6|69
1649106300000|2022-04-04 21:05:00|146019.5|145677.5|146055.2|145713.2|146058.7|145716.7|146019.5|145677.5|38
1649106600000|2022-04-04 21:10:00|146039.2|145697.2|146056.7|145714.7|146074.5|145732.5|145984.3|145642.3|121
1649106900000|2022-04-04 21:15:00|146040.7|145698.7|146039.3|145697.3|146070.1|145728.1|145994.7|145664.6|93
1649107200000|2022-04-04 21:20:00|146032.1|145690.1|146043.7|145701.7|146070.1|145728.1|146007.8|145665.8|103
1649107500000|2022-04-04 21:25:00|146045.7|145703.7|146037.9|145695.9|146066.9|145724.9|146016.5|145674.5|114
1649107800000|2022-04-04 21:30:00|146035.8|145693.8|146035.7|145693.7|146079.4|145737.4|146010.3|145668.3|273
1649108100000|2022-04-04 21:35:00|146036|145694|146078.4|145736.4|146110.7|145768.7|145989.5|145647.5|257
1649108400000|2022-04-04 21:40:00|146087.2|145745.2|146055.6|145713.6|146116|145774|146022|145680|139
1649108700000|2022-04-04 21:45:00|146107.4|145765.4|146061.2|145719.2|146107.4|145765.4|146021.8|145679.8|147
1649109000000|2022-04-04 21:50:00|146059.2|145717.2|146073.9|145731.9|146079.4|145737.4|146020.9|145678.9|106
1649109300000|2022-04-04 21:55:00|146069.3|145727.3|146104.9|145762.9|146121.3|145845.1|146035.4|145693.4|238
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|146068.3|145726.3|146170.1|145828.1|146046.5|145704.5|653
1649109900000|2022-04-04 22:05:00|146065.8|145723.8|146019.6|145677.6|146129|145787|146013.2|145671.2|572
1649110200000|2022-04-04 22:10:00|146020|145678|145985.3|145643.3|146057.1|145715.1|145964.4|145622.4|387
1649110500000|2022-04-04 22:15:00|145983.3|145641.3|146011.2|145669.2|146044.2|145702.2|145972.8|145630.8|148
1649110800000|2022-04-04 22:20:00|146007.1|145665.1|146049.7|145707.7|146077.6|145735.6|145974.7|145632.7|341
1649111100000|2022-04-04 22:25:00|146045.8|145703.8|146050.9|145708.9|146072.5|145730.5|146022.2|145680.2|167
1649111400000|2022-04-04 22:30:00|146051.9|145709.9|146054.4|145712.4|146077.7|145735.7|146041.6|145699.6|163
1649111700000|2022-04-04 22:35:00|146070.7|145728.7|146036.4|145694.4|146088.2|145746.2|146030.8|145688.8|116
1649112000000|2022-04-04 22:40:00|146065.3|145723.3|146046.2|145704.2|146081.7|145739.7|146030.5|145688.5|131
1649112300000|2022-04-04 22:45:00|146046.9|145704.9|146061.1|145719.1|146077.1|145735.1|146039.5|145697.5|118
1649112600000|2022-04-04 22:50:00|146058.1|145716.1|146051.2|145709.2|146072.6|145730.6|146034.1|145692.1|123
1649112900000|2022-04-04 22:55:00|146050.3|145708.3|146044.8|145702.8|146069.8|145727.8|146037.1|145695.1|130
1649113200000|2022-04-04 23:00:00|146040.9|145698.9|146046.7|145704.7|146064.3|145722.3|146038.6|145696.6|180
1649113500000|2022-04-04 23:05:00|146046.9|145704.9|146023.1|145681.1|146072.3|145730.3|146006.5|145664.5|257
1649113800000|2022-04-04 23:10:00|146024.1|145682.1|146027.6|145685.6|146059.9|145717.9|146007.6|145665.6|230
1649114100000|2022-04-04 23:15:00|146041.2|145699.2|146047|145705|146106.7|145764.7|146010.3|145668.3|486
1649114400000|2022-04-04 23:20:00|146048.6|145706.6|146087.3|145745.3|146127.6|145785.6|146028.4|145686.4|442
1649114700000|2022-04-04 23:25:00|146083.3|145741.3|146089.3|145747.3|146115.4|145773.4|146050.7|145708.7|923
1649115000000|2022-04-04 23:30:00|146094.8|145752.8|146092.9|145750.9|146116.4|145774.4|146058.8|145716.8|565
1649115300000|2022-04-04 23:35:00|146092.8|145750.8|146117.1|145775.1|146123|145781|146054|145712|642
1649115600000|2022-04-04 23:40:00|146110.5|145768.5|146088.2|145746.2|146142|145800|146046|145704|760
1649115900000|2022-04-04 23:45:00|146086.9|145744.9|146094.2|145752.2|146144.7|145802.7|146046|145704|558
1649116200000|2022-04-04 23:50:00|146095.8|145753.8|146117.9|145775.9|146124.2|145782.2|146063.7|145721.7|539
1649116500000|2022-04-04 23:55:00|146104.3|145762.3|146096.4|145754.4|146128.9|145786.9|146053.7|145711.7|478
1649116800000|2022-04-05 00:00:00|146092.5|145750.5|146104.2|145762.2|146142.5|145812.9|146060.7|145718.7|805
1649117100000|2022-04-05 00:05:00|146104.1|145766.1|146079.6|145737.6|146145.6|145803.6|146036.4|145728.4|383
1649117400000|2022-04-05 00:10:00|146078.6|145736.6|146078.8|145825.3|146125.2|145835.1|146034.2|145732.3|534
1649117700000|2022-04-05 00:15:00|146078.7|145827.1|146071.6|145841.3|146148.6|145897.6|146007|145807.7|364
1649118000000|2022-04-05 00:20:00|146072.3|145844.3|146082.7|145846.3|146124.5|145856|146044.8|145806.3|324
1649118300000|2022-04-05 00:25:00|146078.1|145842.5|146096.1|145839.7|146121|145857|146042.9|145807.1|268
1649118600000|2022-04-05 00:30:00|146094.7|145837.6|146083.9|145837.5|146130.9|145888.2|146018.2|145815.6|218
1649118900000|2022-04-05 00:35:00|146091.6|145842.1|146089.8|145828.7|146130.9|145852.8|146047.9|145822.8|455
1649119200000|2022-04-05 00:40:00|146083.5|145833.8|146009|145879|146138.5|145882.3|146004.4|145815.5|524
1649119500000|2022-04-05 00:45:00|146049.7|145843.7|146097.4|145832.4|146190.8|145881.7|146002.7|145809|543
1649119800000|2022-04-05 00:50:00|146061.7|145837.4|146079.6|145857.8|146188|145888.3|146042.7|145790|235
1649120100000|2022-04-05 00:55:00|146051.1|145856|146045.3|145818|146189.4|145890.9|146033.4|145787.5|271
1649120400000|2022-04-05 01:00:00|146051.4|145825.7|146071.7|145799.9|146079.6|145867.9|145990|145789.9|211
1649120700000|2022-04-05 01:05:00|146065.8|145821.1|146056.3|145814.5|146091.4|145856.5|145986.5|145793.9|226
1649121000000|2022-04-05 01:10:00|146037.8|145816.5|146038.2|145807.8|146084.5|145860|145968.2|145796|243
1649121300000|2022-04-05 01:15:00|146034|145812|145995.3|145865.3|146074.9|145865.3|145980.4|145790|303
1649121600000|2022-04-05 01:20:00|145992.1|145862.1|146043.5|145825.2|146067.2|145864.7|145977.6|145810.7|288
1649121900000|2022-04-05 01:25:00|146042.9|145824.9|146017.3|145814.8|146087.7|145869.8|145986.5|145794|227
1649122200000|2022-04-05 01:30:00|146019.5|145816.8|146137.7|145897.9|146156.2|145950.7|145981.7|145803|303
1649122500000|2022-04-05 01:35:00|146131.9|145902.4|146111.8|145981.8|146173|146003.9|146076.6|145887.7|739
1649122800000|2022-04-05 01:40:00|146109.8|145979.8|146107.1|145977.1|146115.1|145985.1|146087.5|145957.5|840
1649123100000|2022-04-05 01:45:00|146109.1|145979.1|146113.5|145983.5|146118|145988|146102.4|145972.4|770
1649123400000|2022-04-05 01:50:00|146113.2|145983.2|146107.9|145977.9|146147.3|145988|146103.1|145943.7|763
1649123700000|2022-04-05 01:55:00|146108.4|145978.4|146101.5|145971.5|146113.8|145983.8|146090.5|145960.5|813
1649124000000|2022-04-05 02:00:00|146101.2|145971.2|146057.6|145927.6|146135.4|145973.4|146047.3|145873.8|796
1649124300000|2022-04-05 02:05:00|146058.2|145928.2|146055.1|145925.1|146124.2|145943.1|146042.3|145881.8|705
1649124600000|2022-04-05 02:10:00|146053.9|145923.9|146008.3|145878.3|146055.2|145925.2|145991.2|145861.2|549
1649124900000|2022-04-05 02:15:00|146007|145877|146011.8|145881.8|146022.6|145892.6|145994.3|145864.3|495
1649125200000|2022-04-05 02:20:00|146011.7|145881.7|146017.2|145887.2|146064.5|145901.3|146003.7|145860|697
1649125500000|2022-04-05 02:25:00|146015.7|145885.7|146027.6|145897.6|146032.4|145902.4|146011.5|145881.5|589
1649125800000|2022-04-05 02:30:00|146027.5|145897.5|146017|145887|146041.6|145911.6|145999.7|145869.7|621
1649126100000|2022-04-05 02:35:00|146016.1|145886.1|146028.9|145898.9|146041.8|145911.8|146015.5|145885.5|546
1649126400000|2022-04-05 02:40:00|146030|145900|146033.3|145903.3|146040.6|145910.6|146019.3|145889.3|465
1649126700000|2022-04-05 02:45:00|146033|145903|146034.4|145904.4|146044.2|145914.2|146026.9|145896.9|514
1649127000000|2022-04-05 02:50:00|146033.8|145903.8|146042.8|145912.8|146086.8|145919.1|146018.7|145865.2|518
1649127300000|2022-04-05 02:55:00|146041.6|145911.6|146019.1|145889.1|146065.6|145922|146012.1|145860.6|683
1649127600000|2022-04-05 03:00:00|146023.9|145893.9|146012.2|145882.2|146035|145905|145993.2|145863.2|567
1649127900000|2022-04-05 03:05:00|146012.3|145882.3|146012.4|145882.4|146028|145898|145993.4|145863.4|566
1649128200000|2022-04-05 03:10:00|146024.3|145894.3|146022.7|145892.7|146032.3|145902.3|145983.4|145853.4|550
1649128500000|2022-04-05 03:15:00|146024.7|145894.7|145974.9|145844.9|146028.2|145898.2|145965.8|145807.5|555
1649128800000|2022-04-05 03:20:00|145975.1|145845.1|145970.6|145840.6|146006.6|145853.7|145949|145793.4|560
1649129100000|2022-04-05 03:25:00|145969.3|145839.3|145983.5|145853.5|145991.7|145861.7|145964.2|145834.2|499
1649129400000|2022-04-05 03:30:00|145982.6|145852.6|145980.1|145850.1|145991.8|145861.8|145963.3|145833.3|558
1649129700000|2022-04-05 03:35:00|145980|145850|145985.1|145855.1|145990.7|145860.7|145964.3|145834.3|523
1649130000000|2022-04-05 03:40:00|145988.7|145858.7|145987.3|145857.3|146024.6|145860.3|145979.6|145815.6|488
1649130300000|2022-04-05 03:45:00|145986.9|145856.9|145981.8|145851.8|146021.8|145865.7|145980.4|145819.2|509
1649130600000|2022-04-05 03:50:00|145982.7|145852.7|145987|145857|146033.6|145865.5|145976.9|145823.2|648
1649130900000|2022-04-05 03:55:00|145987.4|145857.4|145967|145837|145991.9|145861.9|145947.1|145817.1|752
1649131200000|2022-04-05 04:00:00|145966.9|145836.9|145980.1|145850.1|145993|145863|145963.8|145833.8|607
1649131500000|2022-04-05 04:05:00|145982.2|145852.2|145986.4|145856.4|145992.8|145862.8|145974.8|145844.8|607
1649131800000|2022-04-05 04:10:00|145982.1|145852.1|145969.1|145839.1|145986.5|145856.5|145957.2|145827.2|734
1649132100000|2022-04-05 04:15:00|145968.7|145838.7|146012.3|145882.3|146022.3|145892.3|145955.8|145825.8|767
1649132400000|2022-04-05 04:20:00|146012.2|145882.2|146011.3|145881.3|146038.3|145908.3|146003.4|145862.7|808
1649132700000|2022-04-05 04:25:00|146013.3|145883.3|146019.4|145889.4|146056.2|145926.2|145994.5|145818|812
1649133000000|2022-04-05 04:30:00|146025.7|145895.7|145861.6|145731.6|146049|145918.2|145825.2|145636|1071
1649133300000|2022-04-05 04:35:00|145860.5|145730.5|145847|145717|145890.9|145758.5|145827.4|145659|1003
1649133600000|2022-04-05 04:40:00|145858.2|145728.2|145864.5|145734.5|145945.2|145762.1|145835|145653|923
1649133900000|2022-04-05 04:45:00|145862.4|145732.4|145874.2|145744.2|145916|145776.7|145837.1|145670|951
1649134200000|2022-04-05 04:50:00|145879.4|145749.4|145887.4|145757.4|145966.5|145789.4|145844|145681|719
1649134500000|2022-04-05 04:55:00|145887.7|145757.7|145870.8|145740.8|145934|145774.5|145860.8|145696.1|824
1649134800000|2022-04-05 05:00:00|145871.2|145741.2|145858.5|145728.5|145911.6|145768.7|145841.8|145708.1|888
1649135100000|2022-04-05 05:05:00|145858.8|145728.8|145878.5|145748.5|145897.9|145752.8|145844.8|145697.6|813
1649135400000|2022-04-05 05:10:00|145877.2|145747.2|145873.4|145743.4|145915.5|145758.3|145855|145696.1|796
1649135700000|2022-04-05 05:15:00|145873.3|145743.3|145863.7|145733.7|145877.7|145747.7|145839.8|145709.8|773
1649136000000|2022-04-05 05:20:00|145863.2|145733.2|145796.4|145666.4|145874.9|145744.9|145768.6|145638.6|722
1649136300000|2022-04-05 05:25:00|145798.9|145668.9|145801.3|145671.3|145810.7|145680.7|145781.9|145651.9|576
1649136600000|2022-04-05 05:30:00|145800.9|145670.9|145787.8|145657.8|145807.2|145677.2|145771.9|145641.9|638
1649136900000|2022-04-05 05:35:00|145787.4|145657.4|145739.3|145609.3|145821.5|145666|145684.7|145554.7|654
1649137200000|2022-04-05 05:40:00|145725.6|145595.6|145740.2|145610.2|145762.3|145632.3|145698.7|145568.7|734
1649137500000|2022-04-05 05:45:00|145739.8|145609.8|145752.9|145622.9|145809.8|145632.8|145729.2|145577.6|609
1649137800000|2022-04-05 05:50:00|145752.8|145622.8|145734.6|145604.6|145784.5|145624.8|145716.2|145529.1|765
1649138100000|2022-04-05 05:55:00|145736.1|145606.1|145747|145617|145772|145617|145717.3|145544.8|717
1649138400000|2022-04-05 06:00:00|145743.4|145613.4|145823.5|145693.5|145851.9|145721.9|145732.7|145602.7|967
1649138700000|2022-04-05 06:05:00|145825.7|145695.7|145825.7|145695.7|145875.3|145745.3|145817.6|145687.6|847
1649139000000|2022-04-05 06:10:00|145833.2|145703.2|145868.9|145738.9|145891.9|145779|145811.9|145681.9|851
1649139300000|2022-04-05 06:15:00|145868.5|145738.5|145850.2|145720.2|145887.3|145768.5|145817|145687|857
1649139600000|2022-04-05 06:20:00|145850.8|145720.8|145807.1|145677.1|145887.5|145769.9|145787.8|145667.6|596
1649139900000|2022-04-05 06:25:00|145812.7|145682.7|145797.1|145667.1|145852.8|145696.1|145780.8|145637.3|742
1649140200000|2022-04-05 06:30:00|145796.5|145666.5|145751|145621|145808.1|145694.9|145729.2|145611.7|731
1649140500000|2022-04-05 06:35:00|145751.6|145621.6|145775.3|145645.3|145788.4|145664.2|145716|145605.4|839
1649140800000|2022-04-05 06:40:00|145775.5|145645.5|145754.1|145624.1|145787.4|145671.6|145734.6|145620|781
1649141100000|2022-04-05 06:45:00|145754|145624|145744|145614|145789.7|145659.7|145715.2|145603.6|679
1649141400000|2022-04-05 06:50:00|145739.5|145609.5|145707.4|145577.4|145855|145684.3|145679.1|145551.4|710
1649141700000|2022-04-05 06:55:00|145707.6|145577.6|145648.5|145518.5|145740.7|145627.5|145630.7|145515.5|908
1649142000000|2022-04-05 07:00:00|145648.6|145518.6|145487.9|145357.9|145648.6|145518.6|145411.1|145297.9|1105
1649142300000|2022-04-05 07:05:00|145486.4|145356.4|145566.5|145476.5|145614.5|145524.5|145441.1|145329.2|1055
1649142600000|2022-04-05 07:10:00|145564.5|145474.5|145460.2|145330.2|145573.1|145483.1|145415.5|145297.3|1027
1649142900000|2022-04-05 07:15:00|145436.7|145346.7|145427.9|145337.9|145536.3|145423.5|145406.1|145310.6|958
1649143200000|2022-04-05 07:20:00|145427.6|145337.6|145512.3|145422.3|145519.8|145429.8|145411.7|145321.7|993
1649143500000|2022-04-05 07:25:00|145512.1|145422.1|145482.1|145392.1|145535.2|145445.2|145445.7|145355.7|883
1649143800000|2022-04-05 07:30:00|145485.2|145395.2|145486.7|145396.7|145599|145509|145475.6|145385.6|775
1649144100000|2022-04-05 07:35:00|145486.3|145396.3|145504.8|145414.8|145518|145428|145442.2|145352.2|909
1649144400000|2022-04-05 07:40:00|145507.6|145417.6|145391.5|145301.5|145510.5|145420.5|145367.3|145277.3|835
1649144700000|2022-04-05 07:45:00|145394|145304|145316.1|145226.1|145432.2|145328.1|145292|145202|814
1649145000000|2022-04-05 07:50:00|145316.5|145226.5|145447.2|145357.2|145503.8|145413.8|145316.5|145226.5|809
1649145300000|2022-04-05 07:55:00|145445.6|145355.6|145363.6|145273.6|145453.7|145356.6|145351.3|145261.3|729
1649145600000|2022-04-05 08:00:00|145363.4|145273.4|145347.2|145257.2|145426.2|145336.2|145319.1|145229.1|772
1649145900000|2022-04-05 08:05:00|145347.8|145257.8|145379.6|145289.6|145383.1|145293.1|145321.6|145231.6|579
1649146200000|2022-04-05 08:10:00|145379.2|145289.2|145428.4|145338.4|145468.8|145378.8|145367.6|145277.6|836
1649146500000|2022-04-05 08:15:00|145428.1|145338.1|145453.2|145363.2|145474.7|145384.7|145382.7|145292.7|901
1649146800000|2022-04-05 08:20:00|145453.5|145363.5|145412.5|145322.5|145456|145366|145358.5|145268.5|793
1649147100000|2022-04-05 08:25:00|145412.4|145322.4|145453.3|145363.3|145514.9|145424.9|145410.7|145320.7|750
1649147400000|2022-04-05 08:30:00|145454.7|145364.7|145452.6|145362.6|145530.5|145440.5|145446.6|145356.6|913
1649147700000|2022-04-05 08:35:00|145453.1|145363.1|145496.8|145406.8|145559.3|145469.3|145452.8|145362.8|696
1649148000000|2022-04-05 08:40:00|145496.6|145406.6|145439.3|145349.3|145515.1|145425.1|145436.6|145346.6|728
1649148300000|2022-04-05 08:45:00|145438.3|145348.3|145447.3|145357.3|145478|145388|145405.4|145315.4|703
1649148600000|2022-04-05 08:50:00|145447.7|145357.7|145458.6|145368.6|145464.7|145374.7|145432.9|145342.9|546
1649148900000|2022-04-05 08:55:00|145460.4|145370.4|145409.2|145319.2|145488.3|145398.3|145398|145308|711
1649149200000|2022-04-05 09:00:00|145408.5|145318.5|145434.7|145344.7|145448.9|145358.9|145408.1|145318.1|684
1649149500000|2022-04-05 09:05:00|145434.9|145344.9|145331.2|145241.2|145440.4|145350.4|145309.1|145219.1|586
1649149800000|2022-04-05 09:10:00|145332.2|145242.2|145334.1|145244.1|145388.1|145298.1|145325.4|145235.4|552
1649150100000|2022-04-05 09:15:00|145333|145243|145322.6|145232.6|145345|145255|145270.8|145180.8|696
1649150400000|2022-04-05 09:20:00|145317.6|145227.6|145353.2|145263.2|145354.8|145264.8|145315.7|145225.7|437
1649150700000|2022-04-05 09:25:00|145353|145263|145424.8|145334.8|145449.7|145359.7|145351.5|145261.5|865
1649151000000|2022-04-05 09:30:00|145421.1|145331.1|145399.5|145309.5|145495.3|145390.4|145367.6|145277.6|874
1649151300000|2022-04-05 09:35:00|145399.7|145309.7|145343.1|145253.1|145406.1|145316.1|145338.7|145248.7|857
1649151600000|2022-04-05 09:40:00|145342.4|145252.4|145380.3|145290.3|145381.4|145291.4|145341.2|145251.2|758
1649151900000|2022-04-05 09:45:00|145380.1|145290.1|145369.8|145279.8|145390.1|145300.1|145365.6|145275.6|615
1649152200000|2022-04-05 09:50:00|145369.9|145279.9|145412.5|145322.5|145430.9|145340.9|145369.2|145279.2|641
1649152500000|2022-04-05 09:55:00|145413.2|145323.2|145400.2|145310.2|145442.9|145352.9|145391.2|145301.2|663
1649152800000|2022-04-05 10:00:00|145400.4|145310.4|145259.7|145169.7|145402.2|145312.2|145221.1|145131.1|649
1649153100000|2022-04-05 10:05:00|145263.5|145173.5|145304.2|145214.2|145309.8|145219.8|145189.4|145099.4|899
1649153400000|2022-04-05 10:10:00|145302.1|145212.1|145313.7|145223.7|145318.6|145228.6|145281.8|145191.8|911
1649153700000|2022-04-05 10:15:00|145313.5|145223.5|145369|145279|145445.7|145355.7|145313.1|145223.1|813
1649154000000|2022-04-05 10:20:00|145368.6|145278.6|145434.5|145344.5|145439.7|145349.7|145366.1|145276.1|751
1649154300000|2022-04-05 10:25:00|145434.7|145344.7|145362.7|145272.7|145435|145345|145268.7|145178.7|699
1649154600000|2022-04-05 10:30:00|145359.1|145269.1|145446|145356|145512.4|145422.4|145353|145263|901
1649154900000|2022-04-05 10:35:00|145447.5|145357.5|145457.7|145367.7|145476.3|145386.3|145404.4|145314.4|881
1649155200000|2022-04-05 10:40:00|145458.1|145368.1|145466.8|145376.8|145492.3|145402.3|145422.1|145332.1|643
1649155500000|2022-04-05 10:45:00|145466.7|145376.7|145485.4|145395.4|145492.4|145402.4|145410.2|145320.2|730
1649155800000|2022-04-05 10:50:00|145484.4|145394.4|145405.7|145315.7|145489.1|145399.1|145332.2|145242.2|749
1649156100000|2022-04-05 10:55:00|145405|145315|145448.2|145358.2|145448.2|145358.2|145376.4|145286.4|649
1649156400000|2022-04-05 11:00:00|145448.6|145358.6|145415.9|145325.9|145539.6|145449.6|145398|145308|666
1649156700000|2022-04-05 11:05:00|145415.7|145325.7|145385.5|145295.5|145420.9|145330.9|145360.9|145270.9|644
1649157000000|2022-04-05 11:10:00|145384.9|145294.9|145393.7|145303.7|145403.5|145313.5|145360.6|145270.6|809
1649157300000|2022-04-05 11:15:00|145388|145298|145423|145333|145434|145344|145375.9|145285.9|836
1649157600000|2022-04-05 11:20:00|145425.2|145335.2|145477.4|145387.4|145488.8|145398.8|145402.9|145291.9|755
1649157900000|2022-04-05 11:25:00|145480.2|145390.2|145468.9|145378.9|145486.6|145396.6|145415.7|145325.7|719
1649158200000|2022-04-05 11:30:00|145466.7|145376.7|145529|145439|145537.6|145447.6|145450.1|145360.1|675
1649158500000|2022-04-05 11:35:00|145528.2|145438.2|145583|145493|145591.7|145501.7|145485.6|145395.6|788
1649158800000|2022-04-05 11:40:00|145583.4|145493.4|145476.7|145386.7|145638.6|145548.6|145456.8|145366.8|837
1649159100000|2022-04-05 11:45:00|145477.2|145387.2|145428|145338|145481.3|145391.3|145423.4|145333.4|713
1649159400000|2022-04-05 11:50:00|145427.6|145337.6|145439|145349|145446.9|145356.9|145425.1|145335.1|544
1649159700000|2022-04-05 11:55:00|145439.3|145349.3|145428.2|145338.2|145493.2|145403.2|145419.6|145329.6|647
1649160000000|2022-04-05 12:00:00|145427|145337|145472.5|145382.5|145478.9|145388.9|145419.2|145329.2|734
1649160300000|2022-04-05 12:05:00|145471.5|145381.5|145480|145390|145499.8|145409.8|145461.7|145371.7|570
1649160600000|2022-04-05 12:10:00|145478.6|145388.6|145522.4|145432.4|145526.9|145436.9|145459|145369|568
1649160900000|2022-04-05 12:15:00|145523.4|145433.4|145540.7|145450.7|145550.5|145460.5|145523.4|145433.4|584
1649161200000|2022-04-05 12:20:00|145543.2|145453.2|145493.9|145403.9|145544.3|145454.3|145465|145375|900
1649161500000|2022-04-05 12:25:00|145494.7|145404.7|145509.2|145379.2|145515|145414.6|145465|145364.6|908
1649161800000|2022-04-05 12:30:00|145506.8|145376.8|145656.8|145566.8|145660.7|145570.7|145454.4|145364.4|945
1649162100000|2022-04-05 12:35:00|145657.3|145567.3|145639.1|145549.1|145680.3|145590.3|145631.1|145541.1|740
1649162400000|2022-04-05 12:40:00|145638.8|145548.8|145527.2|145437.2|145639.3|145549.3|145495.8|145405.8|937
1649162700000|2022-04-05 12:45:00|145527.7|145437.7|145487|145397|145531.1|145441.1|145471.2|145381.2|838
1649163000000|2022-04-05 12:50:00|145487.8|145397.8|145505.1|145415.1|145619.5|145529.5|145474.2|145384.2|861
1649163300000|2022-04-05 12:55:00|145503.7|145413.7|145438.6|145348.6|145508.2|145418.2|145426.5|145336.5|895
1649163600000|2022-04-05 13:00:00|145438.5|145348.5|145331.5|145241.5|145438.5|145348.5|145257|145167|866
1649163900000|2022-04-05 13:05:00|145331|145241|145328.7|145238.7|145386.6|145296.6|145281.2|145191.2|896
1649164200000|2022-04-05 13:10:00|145327.3|145237.3|145357.7|145267.7|145391.5|145301.5|145308.9|145218.9|948
1649164500000|2022-04-05 13:15:00|145357.8|145267.8|145346.6|145256.6|145394|145304|145345.6|145255.6|955
1649164800000|2022-04-05 13:20:00|145345.4|145255.4|145315.9|145225.9|145366.2|145255.8|145282.9|145192.9|866
1649165100000|2022-04-05 13:25:00|145312.5|145222.5|145395.7|145305.7|145410.1|145320.1|145308.7|145218.7|667
1649165400000|2022-04-05 13:30:00|145394.5|145304.5|145358.2|145268.2|145395.2|145305.2|145334.3|145244.3|868
1649165700000|2022-04-05 13:35:00|145357.6|145267.6|145371.4|145281.4|145393.6|145303.6|145336.9|145246.9|797
1649166000000|2022-04-05 13:40:00|145369.8|145279.8|145370|145240|145388.6|145298.6|145292.5|145185.1|731
1649166300000|2022-04-05 13:45:00|145369.9|145239.9|145453.4|145363.4|145483.6|145393.6|145315.5|145221.6|859
1649166600000|2022-04-05 13:50:00|145454.8|145364.8|145439|145349|145454.8|145364.8|145401.6|145309.9|843
1649166900000|2022-04-05 13:55:00|145441.6|145351.6|145518.7|145388.7|145539.9|145433.9|145426.5|145336.5|839
1649167200000|2022-04-05 14:00:00|145508.1|145378.1|145470.8|145380.8|145508.1|145401.1|145376.4|145265.2|1101
1649167500000|2022-04-05 14:05:00|145469.8|145379.8|145848.7|145718.7|145850.7|145758|145457.5|145358.1|1121
1649167800000|2022-04-05 14:10:00|145848.9|145718.9|146241.5|146111.5|146282.4|146183.8|145813.4|145692|1126
1649168100000|2022-04-05 14:15:00|146240.6|146110.6|146417.3|146287.3|146447.5|146327.7|146116.8|146026.8|1127
1649168400000|2022-04-05 14:20:00|146417.1|146287.1|146317.7|146227.7|146488.2|146373.9|146254|146164|1068
1649168700000|2022-04-05 14:25:00|146314.3|146224.3|146166.1|146076.1|146325.3|146235.3|146142.8|146050.3|1091
1649169000000|2022-04-05 14:30:00|146166.2|146076.2|146231|146141|146238|146148|145951.4|145861.4|1076
1649169300000|2022-04-05 14:35:00|146232.5|146142.5|146331.8|146241.8|146423.1|146317.4|146211.3|146120.8|1036
1649169600000|2022-04-05 14:40:00|146332.2|146242.2|146304|146214|146367.3|146277.3|146258.7|146168.7|1095
1649169900000|2022-04-05 14:45:00|146301.4|146211.4|146231|146141|146350.4|146260.4|146127.8|146017.4|1082
1649170200000|2022-04-05 14:50:00|146230.9|146140.9|145990.8|145900.8|146230.9|146140.9|145975.4|145885.4|1118
1649170500000|2022-04-05 14:55:00|145989.2|145899.2|145990.2|145900.2|146057.4|145967.4|145945.7|145855.7|1095
1649170800000|2022-04-05 15:00:00|145990.4|145900.4|146124.6|145994.6|146214.7|146100.7|145892|145786.9|1020
1649171100000|2022-04-05 15:05:00|146124.3|145994.3|146239.4|146149.4|146291.7|146201.7|146064.7|145974.7|995
1649171400000|2022-04-05 15:10:00|146239.6|146149.6|146314.8|146224.8|146352.9|146262.9|146201.3|146111.3|988
1649171700000|2022-04-05 15:15:00|146315.2|146225.2|146319.8|146229.8|146337.7|146247.7|146251.3|146136.8|1024
1649172000000|2022-04-05 15:20:00|146318.7|146228.7|146262.3|146172.3|146321.2|146231.2|146181|146091|1030
1649172300000|2022-04-05 15:25:00|146263.6|146173.6|146324.1|146234.1|146334.4|146244.4|146253.8|146163.8|1055
1649172600000|2022-04-05 15:30:00|146321.8|146231.8|146306.6|146216.6|146340.7|146250.7|146292.8|146202.8|789
1649172900000|2022-04-05 15:35:00|146306.7|146216.7|146398.3|146308.3|146406.2|146316.2|146303.9|146213.9|868
1649173200000|2022-04-05 15:40:00|146398.5|146308.5|146329.6|146239.6|146427.8|146337.8|146328.4|146218.2|691
1649173500000|2022-04-05 15:45:00|146329.7|146239.7|146311.4|146221.4|146338.6|146241.6|146297.7|146206.3|647
1649173800000|2022-04-05 15:50:00|146312.3|146222.3|146420.4|146330.4|146493.1|146403.1|146308|146218|971
1649174100000|2022-04-05 15:55:00|146419.4|146329.4|146554.2|146464.2|146558.8|146468.8|146411.6|146303.6|1012
1649174400000|2022-04-05 16:00:00|146555.7|146465.7|146693.8|146603.8|146779.7|146658.9|146532.7|146442.7|946
1649174700000|2022-04-05 16:05:00|146694.2|146604.2|146668|146578|146786.8|146676.3|146663.6|146573.6|769
1649175000000|2022-04-05 16:10:00|146667.8|146577.8|146441.7|146351.7|146670.2|146580.2|146407.5|146317.5|652
1649175300000|2022-04-05 16:15:00|146442.1|146352.1|146530.9|146400.9|146551.2|146442.5|146371|146279.5|886
1649175600000|2022-04-05 16:20:00|146529.8|146399.8|146617.5|146487.5|146630|146502.4|146501.7|146388.1|991
1649175900000|2022-04-05 16:25:00|146612.6|146482.6|146663.1|146573.1|146693.4|146580.1|146593.5|146472.9|983
1649176200000|2022-04-05 16:30:00|146663.3|146573.3|146678.6|146588.6|146721.7|146612.8|146625.7|146515.4|850
1649176500000|2022-04-05 16:35:00|146676.6|146586.6|146586.1|146456.1|146695.9|146602.8|146558.2|146428.2|869
1649176800000|2022-04-05 16:40:00|146586.2|146456.2|146706|146576|146716.9|146586.9|146560.9|146430.9|885
1649177100000|2022-04-05 16:45:00|146704.7|146574.7|146856.5|146726.5|146883.1|146753.1|146704.1|146574.1|889
1649177400000|2022-04-05 16:50:00|146856.1|146726.1|146733.8|146603.8|146865.5|146742.4|146728.8|146598.8|826
1649177700000|2022-04-05 16:55:00|146733.9|146603.9|146742.2|146612.2|146801.2|146703|146714.4|146594.7|722
1649178000000|2022-04-05 17:00:00|146742.5|146612.5|146744.6|146614.6|146815.1|146685.1|146724.5|146612.4|798
1649178300000|2022-04-05 17:05:00|146747|146617|146675.1|146545.1|146835.3|146705.3|146656.9|146526.9|798
1649178600000|2022-04-05 17:10:00|146674.8|146544.8|146612.7|146482.7|146684|146573.1|146608.5|146478.5|475
1649178900000|2022-04-05 17:15:00|146612.4|146482.4|146630.4|146500.4|146674.3|146544.3|146603.6|146473.6|701
1649179200000|2022-04-05 17:20:00|146629.8|146499.8|146590.7|146460.7|146641.6|146511.6|146558.5|146428.5|941
1649179500000|2022-04-05 17:25:00|146591.1|146461.1|146627.7|146497.7|146655.3|146525.3|146566.9|146436.9|833
1649179800000|2022-04-05 17:30:00|146627.1|146497.1|146684.4|146554.4|146721.2|146591.2|146612.6|146482.6|817
1649180100000|2022-04-05 17:35:00|146684.6|146554.6|146707.9|146577.9|146711.5|146583.2|146656.5|146526.5|728
1649180400000|2022-04-05 17:40:00|146708.4|146578.4|146771.9|146641.9|146772.1|146642.1|146678.5|146569.6|657
1649180700000|2022-04-05 17:45:00|146772.1|146642.1|146805.9|146675.9|146842.5|146712.5|146763|146641.8|726
1649181000000|2022-04-05 17:50:00|146805.4|146675.4|146757.6|146627.6|146810.6|146680.6|146730.4|146600.4|814
1649181300000|2022-04-05 17:55:00|146759.6|146629.6|146684.3|146554.3|146767.9|146637.9|146664.7|146534.7|804
1649181600000|2022-04-05 18:00:00|146684.7|146554.7|146643.3|146513.3|146712.8|146582.8|146628.2|146498.2|900
1649181900000|2022-04-05 18:05:00|146637.3|146507.3|146633.7|146503.7|146655.7|146531.4|146586.1|146456.1|865
1649182200000|2022-04-05 18:10:00|146633.5|146503.5|146600.9|146470.9|146665.9|146535.9|146592.9|146462.9|860
1649182500000|2022-04-05 18:15:00|146602.2|146472.2|146602.8|146472.8|146633.6|146503.6|146589.7|146459.7|814
1649182800000|2022-04-05 18:20:00|146603.5|146473.5|146629.3|146499.3|146658.2|146529.2|146595.9|146465.9|820
1649183100000|2022-04-05 18:25:00|146629.1|146499.1|146639.7|146509.7|146674.8|146544.8|146527.9|146412.8|865
1649183400000|2022-04-05 18:30:00|146640.3|146510.3|146746|146616|146756|146626|146621.5|146491.5|899
1649183700000|2022-04-05 18:35:00|146745.9|146615.9|146799.9|146669.9|146808.5|146678.5|146705.3|146575.3|875
1649184000000|2022-04-05 18:40:00|146800|146670|146785|146655|146824|146694|146761.3|146631.3|919
1649184300000|2022-04-05 18:45:00|146783.8|146653.8|146798|146668|146814.2|146684.2|146728.4|146612.4|931
1649184600000|2022-04-05 18:50:00|146800.8|146670.8|146740.9|146610.9|146820.7|146711.2|146728.2|146610.3|795
1649184900000|2022-04-05 18:55:00|146741.9|146611.9|146772.6|146642.6|146813.6|146683.6|146731.2|146601.2|887
1649185200000|2022-04-05 19:00:00|146816.8|146686.8|146763.4|146633.4|146822.4|146692.4|146740.8|146621.9|457
1649185500000|2022-04-05 19:05:00|146762.9|146632.9|146781.9|146651.9|146798.2|146668.2|146759.4|146629.4|703
1649185800000|2022-04-05 19:10:00|146781|146651|146806.7|146676.7|146820.6|146690.6|146774.7|146644.7|715
1649186100000|2022-04-05 19:15:00|146798.7|146668.7|146812.4|146682.4|146817.6|146698.7|146771.2|146649.8|733
1649186400000|2022-04-05 19:20:00|146813|146683|146831.3|146701.3|146856.2|146726.2|146779.7|146653.5|930
1649186700000|2022-04-05 19:25:00|146827.4|146697.4|146889.5|146759.5|146900.7|146788.1|146825.2|146695.2|862
1649187000000|2022-04-05 19:30:00|146882|146752|146905.1|146775.1|146910.3|146800.2|146865.4|146735.4|789
1649187300000|2022-04-05 19:35:00|146908.4|146778.4|146879.7|146789.7|146909.8|146796.8|146864|146751.7|740
1649187600000|2022-04-05 19:40:00|146879.3|146789.3|146902.2|146772.2|146917.5|146810.9|146869.1|146741.1|808
1649187900000|2022-04-05 19:45:00|146900.4|146770.4|146932.7|146802.7|146942.1|146839.9|146882.6|146763.9|763
1649188200000|2022-04-05 19:50:00|146937.7|146807.7|146941.6|146811.6|146980.9|146864.4|146919|146789|847
1649188500000|2022-04-05 19:55:00|146941.5|146811.5|146925.7|146835.7|146960.6|146859|146922.2|146809.3|634
1649188800000|2022-04-05 20:00:00|146955.1|146825.1|146950.8|146820.8|146980.8|146867.7|146927.8|146813.3|567
1649189100000|2022-04-05 20:05:00|146920.9|146830.9|146990.8|146860.8|146996.1|146873|146913.9|146798.5|623
1649189400000|2022-04-05 20:10:00|146991.3|146861.3|146989.6|146859.6|147003.2|146884.5|146973.6|146855.9|709
1649189700000|2022-04-05 20:15:00|146991.5|146861.5|146955.2|146865.2|146998.2|146883.8|146942.5|146831.5|740
1649190000000|2022-04-05 20:20:00|146955.5|146865.5|146975.1|146845.1|146989.4|146871.8|146950|146841.2|526
1649190300000|2022-04-05 20:25:00|146974.1|146844.1|146977.8|146847.8|146988.4|146885.8|146962.3|146838.5|452
1649190600000|2022-04-05 20:30:00|146978.5|146848.5|146975.5|146845.5|146992.8|146878|146950.1|146830|175
1649190900000|2022-04-05 20:35:00|146974.5|146844.5|146981.8|146891.8|147017.5|146903|146950.6|146832.5|151
1649191200000|2022-04-05 20:40:00|146988.5|146898.5|147005.6|146875.6|147019.5|146902.6|146978.5|146862|150
1649191500000|2022-04-05 20:45:00|147008.3|146878.3|146990.8|146860.8|147040.5|146885.5|146967.3|146832.7|237
1649191800000|2022-04-05 20:50:00|146989|146859|146995.8|146865.8|147054|146880.6|146970.4|146813.5|249
1649192100000|2022-04-05 20:55:00|147004.9|146874.9|146955.6|146613.6|147098.7|146921.4|146677.8|146335.8|458
1649192400000|2022-04-05 21:00:00|146812.3|146470.3|146822.5|146480.5|146844.6|146502.6|146810.2|146468.2|72
1649192700000|2022-04-05 21:05:00|146814.9|146472.9|146910.1|146568.1|146952|146610|146801|146459|575
1649193000000|2022-04-05 21:10:00|146940.2|146598.2|146964.7|146622.7|147037.2|146695.2|146892.7|146550.7|876
1649193300000|2022-04-05 21:15:00|146968.5|146626.5|146958.3|146616.3|147024.1|146682.1|146909.5|146567.5|813
1649193600000|2022-04-05 21:20:00|146959.4|146617.4|146956.6|146614.6|147003.1|146661.1|146898.6|146556.6|784
1649193900000|2022-04-05 21:25:00|146945.6|146603.6|146896.4|146554.4|146989.6|146647.6|146894.9|146552.9|854
1649194200000|2022-04-05 21:30:00|146957|146615|146847.7|146505.7|147007.4|146665.4|146807.8|146465.8|313
1649194500000|2022-04-05 21:35:00|146855.6|146513.6|146902|146560|146934.7|146592.7|146816|146474|134
1649194800000|2022-04-05 21:40:00|146884.4|146542.4|146898.9|146556.9|146935.6|146593.6|146806.7|146464.7|234
1649195100000|2022-04-05 21:45:00|146901.1|146559.1|147058.9|146716.9|147132.8|146790.8|146885.7|146543.7|604
1649195400000|2022-04-05 21:50:00|147059.6|146717.6|147062.3|146720.3|147104.9|146763.8|147015.4|146673.4|173
1649195700000|2022-04-05 21:55:00|147058.5|146716.5|147082.5|146740.5|147121.3|146810.5|147000.3|146658.3|185
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|147037.3|146695.3|147114.7|146785.8|147009|146667|226
1649196300000|2022-04-05 22:05:00|147045.2|146703.2|147017.5|146675.5|147090.1|146777.2|146998|146656|194
1649196600000|2022-04-05 22:10:00|147015.5|146697.9|147042.2|146741.9|147088.9|146767.1|146959.5|146633.2|144
1649196900000|2022-04-05 22:15:00|147007|146751.8|147013|146671|147065.9|146751.8|146996.9|146654.9|360
1649197200000|2022-04-05 22:20:00|146991.1|146649.1|147015.8|146719.9|147116.4|146774.4|146955|146613|114
1649197500000|2022-04-05 22:25:00|147016.5|146724.8|147062.1|146720.1|147091.6|146769.9|146949.8|146607.8|100
1649197800000|2022-04-05 22:30:00|147057.4|146715.4|147031.2|146689.2|147115.4|146777.9|146967.6|146625.6|112
1649198100000|2022-04-05 22:35:00|147032.6|146697.5|147013.7|146725.1|147093.6|146766|146998.1|146675.7|134
1649198400000|2022-04-05 22:40:00|147035.9|146764.8|147038.6|146703.3|147110.9|146770.5|147010.8|146680.5|160
1649198700000|2022-04-05 22:45:00|147034.1|146715.8|147019.8|146700.4|147109|146768|147014.9|146681.8|137
1649199000000|2022-04-05 22:50:00|147037.9|146758.8|147085.4|146743.4|147122.7|146780.7|147015.9|146681.6|103
1649199300000|2022-04-05 22:55:00|147065.1|146734.6|147006.1|146745|147102.1|146765.4|147004.6|146681.8|131
1649199600000|2022-04-05 23:00:00|147030.2|146702.2|147034.8|146692.8|147093.2|146783.2|147007.3|146681.3|184
1649199900000|2022-04-05 23:05:00|147054|146714.5|147030.8|146737.2|147071.1|146770.6|147021.1|146683.3|245
1649200200000|2022-04-05 23:10:00|147026.9|146741.9|147028.9|146714.9|147065.2|146774.2|147011.9|146676.9|281
1649200500000|2022-04-05 23:15:00|147036.5|146694.5|147047.2|146728.6|147067.9|146774.1|146999.7|146693.3|279
1649200800000|2022-04-05 23:20:00|147043.9|146736.5|147043.8|146746.6|147052.7|146785|146987.1|146697.3|180
1649201100000|2022-04-05 23:25:00|147040.4|146740.8|147042|146704.9|147061.3|146779.6|146978.4|146678.7|159
1649201400000|2022-04-05 23:30:00|147045.4|146732.5|147043.1|146701.1|147110.5|146797.2|146969.5|146691.7|213
1649201700000|2022-04-05 23:35:00|147043.5|146701.5|147010|146731.5|147061.3|146786|146965|146700.2|137
1649202000000|2022-04-05 23:40:00|146998.2|146737.4|147006.6|146757.7|147055.4|146773.6|146965|146696.2|138
1649202300000|2022-04-05 23:45:00|147016.1|146763.8|147026.4|146711.7|147044.2|146771.6|146976.4|146698.6|164
1649202600000|2022-04-05 23:50:00|147008.2|146719.1|146995.3|146711.8|147026|146759.3|146966.6|146694.6|188
1649202900000|2022-04-05 23:55:00|146997.5|146711.9|146996|146752.5|147025.1|146769.4|146966|146708.4|181
1649203200000|2022-04-06 00:00:00|146995.5|146753|146977.8|146635.8|147042.9|146753|146957.4|146615.4|658
1649203500000|2022-04-06 00:05:00|146973|146631|147011.2|146721.2|147033.6|146755.7|146968|146626|611
1649203800000|2022-04-06 00:10:00|147014|146716.7|147013|146726.6|147031|146762.9|146962.3|146684.5|251
1649204100000|2022-04-06 00:15:00|147003.5|146717.1|146970.9|146731.4|147025.4|146797.5|146926.1|146692.4|205
1649204400000|2022-04-06 00:20:00|146988.6|146730.8|147001.3|146699.5|147029.9|146798.2|146926.2|146659|267
1649204700000|2022-04-06 00:25:00|146998.3|146701|146979.7|146739.4|147017.5|146795.9|146925.3|146681.6|207
1649205000000|2022-04-06 00:30:00|146981.3|146746.5|146983.7|146765.4|147021.2|146772.4|146966.6|146692|181
1649205300000|2022-04-06 00:35:00|147012.2|146704.6|146974.9|146748.2|147030.3|146772.9|146964.2|146670.2|304
1649205600000|2022-04-06 00:40:00|146981.3|146751.9|146990.3|146730.2|147017.3|146814.6|146933.1|146694.1|168
1649205900000|2022-04-06 00:45:00|146994|146739.9|146991.9|146769.8|147028.4|146786.7|146974|146684.6|191
1649206200000|2022-04-06 00:50:00|146998.7|146766.6|147028.6|146710|147044.3|146809.3|146974.9|146662.7|549
1649206500000|2022-04-06 00:55:00|147029|146724.6|147030.8|146726.2|147050.5|146808.9|146994.9|146687.1|450
1649206800000|2022-04-06 01:00:00|147025.7|146737.1|146992.5|146750.3|147049.5|146809.2|146987.3|146691|594
1649207100000|2022-04-06 01:05:00|146991.9|146741.9|147112.3|146823.5|147147.6|146880.2|146991.9|146733.2|497
1649207400000|2022-04-06 01:10:00|147115.2|146821.9|147096.7|146822.3|147154.4|146877.1|147060.8|146794.2|389
1649207700000|2022-04-06 01:15:00|147085.6|146821.1|147081.2|146820.8|147118.7|146877|147007|146786.7|290
1649208000000|2022-04-06 01:20:00|147078.4|146828.7|147084.3|146812.4|147092.9|146894.4|147001.5|146759.6|225
1649208300000|2022-04-06 01:25:00|147084.6|146807.7|147083.8|146799.1|147094.2|146866.7|147049.9|146770.3|326
1649208600000|2022-04-06 01:30:00|147083.3|146798.2|147091.9|146813.4|147134.4|146862.4|147054.9|146786.7|382
1649208900000|2022-04-06 01:35:00|147092|146813.3|147099|146969|147164.7|146969.1|147016|146793.5|563
1649209200000|2022-04-06 01:40:00|147133.9|146933.3|147111.8|146981.8|147191.8|147028.3|147088.8|146918.1|582
1649209500000|2022-04-06 01:45:00|147111.7|146981.7|147141.2|147011.2|147208.1|147046|147103|146924|531
1649209800000|2022-04-06 01:50:00|147134.4|147004.4|147134|147004|147184.8|147027.3|147114.8|146944|440
1649210100000|2022-04-06 01:55:00|147133.1|147003.1|147154.6|147024.6|147209.9|147046.8|147124.2|146940.9|438
1649210400000|2022-04-06 02:00:00|147143.7|147013.7|147156.9|147026.9|147210.2|147035.1|147136.6|146965.3|534
1649210700000|2022-04-06 02:05:00|147158.1|147028.1|147135.3|147005.3|147200.5|147035.4|147130.8|146954.8|546
1649211000000|2022-04-06 02:10:00|147134.3|147004.3|147228.9|147098.9|147248|147122.1|147126.3|146959.1|499
1649211300000|2022-04-06 02:15:00|147227.3|147097.3|147298.9|147168.9|147318.1|147188.1|147221.9|147078.1|476
1649211600000|2022-04-06 02:20:00|147298|147168|147172.6|147042.6|147323.3|147212.8|147108.6|146978.6|662
1649211900000|2022-04-06 02:25:00|147172.3|147042.3|147250.3|147120.3|147311.9|147165.6|147091.8|146957.2|774
1649212200000|2022-04-06 02:30:00|147244.2|147114.2|147128.5|146998.5|147301.8|147132.9|147117.7|146987.7|798
1649212500000|2022-04-06 02:35:00|147126|146996|147001.7|146871.7|147126|146996|147000.1|146870.1|674
1649212800000|2022-04-06 02:40:00|147005.3|146875.3|146961.3|146831.3|147061.7|146893.1|146954.3|146824.3|841
1649213100000|2022-04-06 02:45:00|146961.7|146831.7|147013.4|146883.4|147091.5|146956.1|146951.9|146798.8|977
1649213400000|2022-04-06 02:50:00|147043.8|146850.7|146997.2|146867.2|147055.4|146917.8|146979.3|146806.5|811
1649213700000|2022-04-06 02:55:00|146994.6|146864.6|147043.9|146913.9|147085.5|146955.5|146984.2|146815.6|731
1649214000000|2022-04-06 03:00:00|147079.9|146879.7|147043.6|146913.6|147079.9|146927|147034.1|146879.7|752
1649214300000|2022-04-06 03:05:00|147042.8|146912.8|147050.5|146920.5|147090.3|146947|147037.5|146875.4|722
1649214600000|2022-04-06 03:10:00|147049.1|146919.1|147045.8|146915.8|147088.2|146931.8|147038.9|146871.8|823
1649214900000|2022-04-06 03:15:00|147042.8|146912.8|147018.2|146888.2|147079.1|146921.9|147004.4|146852.8|689
1649215200000|2022-04-06 03:20:00|147017.6|146887.6|147033.7|146903.7|147063.4|146909.9|147010.1|146834.5|636
1649215500000|2022-04-06 03:25:00|147034|146904|147020.8|146890.8|147083.9|146920.8|147001.2|146862.9|596
1649215800000|2022-04-06 03:30:00|147023.5|146893.5|147015.3|146885.3|147071.6|146932.7|147007|146823|589
1649216100000|2022-04-06 03:35:00|147017.7|146887.7|147029.2|146899.2|147084.3|146925|147009.5|146851.7|554
1649216400000|2022-04-06 03:40:00|147028.3|146898.3|147061.7|146931.7|147102.7|146944.7|147020|146860.5|636
1649216700000|2022-04-06 03:45:00|147062.9|146932.9|147034.4|146904.4|147090.8|146938.8|147030.7|146889.6|588
1649217000000|2022-04-06 03:50:00|147034.7|146904.7|147031.9|146901.9|147089.3|146917.1|147008.5|146843.1|602
1649217300000|2022-04-06 03:55:00|147032.5|146902.5|147040|146910|147080.7|146933.2|147024.2|146848.9|657
1649217600000|2022-04-06 04:00:00|147039.6|146909.6|147053.7|146923.7|147090.8|146938|147031.1|146867.2|718
1649217900000|2022-04-06 04:05:00|147053.6|146923.6|147058.4|146928.4|147105.9|146943.5|147024.1|146889.7|732
1649218200000|2022-04-06 04:10:00|147058.5|146928.5|147045.1|146915.1|147070.9|146940.9|147029.9|146899.9|761
1649218500000|2022-04-06 04:15:00|147045.5|146915.5|147042|146912|147096.7|146939.8|147026.2|146875.2|831
1649218800000|2022-04-06 04:20:00|147044.4|146914.4|147059.8|146929.8|147098.3|146938.9|147022.8|146838.3|613
1649219100000|2022-04-06 04:25:00|147057.5|146927.5|147050.7|146920.7|147090.9|146949.9|147041|146889.5|646
1649219400000|2022-04-06 04:30:00|147050|146920|147048.7|146918.7|147112.7|146952.5|147042.3|146878|598
1649219700000|2022-04-06 04:35:00|147051|146921|147048.7|146918.7|147098.6|146940.9|147040.6|146869.2|644
1649220000000|2022-04-06 04:40:00|147046.3|146916.3|147042.2|146912.2|147088.9|146930.3|147024.8|146873.7|698
1649220300000|2022-04-06 04:45:00|147045.2|146915.2|147035.1|146905.1|147086.1|146921.2|147025.8|146827.2|736
1649220600000|2022-04-06 04:50:00|147033.9|146903.9|147048.4|146918.4|147111.3|146949.4|147031.5|146864.1|725
1649220900000|2022-04-06 04:55:00|147049.8|146919.8|147025.5|146895.5|147074.2|146930.7|147024.8|146855.8|466
1649221200000|2022-04-06 05:00:00|147026.1|146896.1|147025.4|146895.4|147038.4|146908.4|147015.2|146885.2|929
1649221500000|2022-04-06 05:05:00|147024.6|146894.6|146993.2|146863.2|147031.6|146901.6|146978.8|146848.8|843
1649221800000|2022-04-06 05:10:00|146993.3|146863.3|147026.5|146896.5|147032.6|146902.6|146993.2|146863.2|983
1649222100000|2022-04-06 05:15:00|147026.7|146896.7|147024.2|146894.2|147035|146905|147005.1|146875.1|1057
1649222400000|2022-04-06 05:20:00|147024.3|146894.3|147006.3|146876.3|147032.7|146902.7|147002.7|146872.7|980
1649222700000|2022-04-06 05:25:00|147006.5|146876.5|147016.8|146886.8|147022.6|146892.6|146995.8|146865.8|1014
1649223000000|2022-04-06 05:30:00|147018.7|146888.7|147037.5|146907.5|147052.4|146922.4|146992.9|146862.9|1026
1649223300000|2022-04-06 05:35:00|147038.8|146908.8|147017|146887|147054.2|146924.2|146989.5|146859.5|1012
1649223600000|2022-04-06 05:40:00|147016.9|146886.9|147012.5|146882.5|147025.4|146895.4|147002.5|146872.5|942
1649223900000|2022-04-06 05:45:00|147013.1|146883.1|147014.9|146884.9|147018.8|146888.8|146996.8|146866.8|936
1649224200000|2022-04-06 05:50:00|147015.9|146885.9|147217.8|147087.8|147252.7|147135.8|147015.2|146885.2|655
1649224500000|2022-04-06 05:55:00|147219|147089|147363.1|147233.1|147368.3|147238.3|147212.5|147082.5|787
1649224800000|2022-04-06 06:00:00|147362.8|147232.8|147368.2|147238.2|147616.7|147486.7|147325.5|147195.5|885
1649225100000|2022-04-06 06:05:00|147367.7|147237.7|147488.3|147358.3|147492.3|147386.6|147358.2|147237.2|986
1649225400000|2022-04-06 06:10:00|147487.3|147357.3|147505.6|147415.6|147526.8|147415.6|147329.6|147201.1|1007
1649225700000|2022-04-06 06:15:00|147503.8|147413.8|147361.9|147231.9|147507.6|147417.6|147299.1|147169.1|953
1649226000000|2022-04-06 06:20:00|147363.5|147233.5|147391.6|147301.6|147475.6|147384.2|147340.3|147210.3|728
1649226300000|2022-04-06 06:25:00|147389.6|147299.6|147460.5|147330.5|147474|147363.4|147384|147282.1|520
1649226600000|2022-04-06 06:30:00|147462.5|147332.5|147313.5|147183.5|147462.5|147353|147224.3|147106|829
1649226900000|2022-04-06 06:35:00|147313.4|147183.4|147232|147142|147323.9|147207.4|147208.3|147110.6|870
1649227200000|2022-04-06 06:40:00|147231.1|147141.1|147179.9|147089.9|147288.8|147182.8|147151|147061|791
1649227500000|2022-04-06 06:45:00|147185|147095|147172.1|147082.1|147243.6|147139.7|147130.4|147040.4|799
1649227800000|2022-04-06 06:50:00|147172.2|147082.2|147172.3|147082.3|147191.8|147101.8|147134|147044|773
1649228100000|2022-04-06 06:55:00|147172.1|147082.1|147141.6|147051.6|147172.5|147082.5|147122.2|147032.2|714
1649228400000|2022-04-06 07:00:00|147141.2|147051.2|147137|147047|147171.8|147081.8|147023.4|146933.4|956
1649228700000|2022-04-06 07:05:00|147138.1|147048.1|147091.4|147001.4|147170.8|147080.8|147014|146924|953
1649229000000|2022-04-06 07:10:00|147089.6|146999.6|146973.6|146883.6|147096.2|147006.2|146891.3|146785.9|996
1649229300000|2022-04-06 07:15:00|146973.5|146883.5|146750.3|146660.3|146974|146884|146667.8|146572.3|1066
1649229600000|2022-04-06 07:20:00|146747.2|146657.2|146764.9|146674.9|146828.3|146738.3|146685|146587.5|935
1649229900000|2022-04-06 07:25:00|146765.2|146675.2|146991.8|146861.8|146992.4|146884.4|146719.5|146629.5|897
1649230200000|2022-04-06 07:30:00|146992.2|146862.2|146856.2|146766.2|146992.7|146888.5|146743.4|146645.9|891
1649230500000|2022-04-06 07:35:00|146855.8|146765.8|146919|146829|146932.2|146842.2|146844.5|146754.5|997
1649230800000|2022-04-06 07:40:00|146919.4|146829.4|146706.9|146616.9|146919.9|146829.9|146671.1|146575.2|1060
1649231100000|2022-04-06 07:45:00|146714.9|146624.9|146705.7|146615.7|146760.4|146670.4|146687.3|146597.3|1055
1649231400000|2022-04-06 07:50:00|146705.5|146615.5|146776.8|146686.8|146786.7|146696.7|146705.5|146615.5|791
1649231700000|2022-04-06 07:55:00|146776.9|146686.9|146786.3|146696.3|146910.8|146820.8|146773.4|146683.4|862
1649232000000|2022-04-06 08:00:00|146793.8|146703.8|146772.5|146682.5|146869.1|146779.1|146767.6|146677.6|775
1649232300000|2022-04-06 08:05:00|146771.1|146681.1|146716.8|146626.8|146787.7|146697.7|146703.7|146613.7|712
1649232600000|2022-04-06 08:10:00|146718.5|146628.5|146725.9|146635.9|146783.3|146693.3|146695.5|146605.5|892
1649232900000|2022-04-06 08:15:00|146738|146648|146797.6|146707.6|146811.8|146721.8|146653.8|146563.8|827
1649233200000|2022-04-06 08:20:00|146797.8|146707.8|146827.9|146737.9|146833.1|146743.1|146725.8|146635.8|787
1649233500000|2022-04-06 08:25:00|146834|146744|146686.7|146596.7|146848|146758|146670|146580|987
1649233800000|2022-04-06 08:30:00|146686.9|146596.9|146714|146624|146743.1|146644.1|146686.2|146596.2|720
1649234100000|2022-04-06 08:35:00|146713.9|146623.9|146514.1|146424.1|146715.2|146625.2|146499.5|146409.5|834
1649234400000|2022-04-06 08:40:00|146511.9|146421.9|146583.1|146493.1|146620.8|146530.8|146435.6|146342.7|859
1649234700000|2022-04-06 08:45:00|146583.5|146493.5|146513|146423|146596.2|146506.2|146441.9|146334.3|918
1649235000000|2022-04-06 08:50:00|146512.7|146422.7|146453.1|146363.1|146534.8|146444.8|146402.7|146312.7|858
1649235300000|2022-04-06 08:55:00|146453.5|146363.5|146392.6|146302.6|146521.6|146431.6|146375.8|146285.8|891
1649235600000|2022-04-06 09:00:00|146392.2|146302.2|146467.4|146377.4|146476.7|146386.7|146363.7|146273.7|970
1649235900000|2022-04-06 09:05:00|146468.2|146378.2|146508.9|146418.9|146529.9|146439.9|146455.5|146365.5|931
1649236200000|2022-04-06 09:10:00|146508.6|146418.6|146544.6|146454.6|146550|146457.5|146466.8|146376.8|985
1649236500000|2022-04-06 09:15:00|146546.4|146456.4|146618.1|146528.1|146627.3|146537.3|146516.7|146418.2|883
1649236800000|2022-04-06 09:20:00|146618|146528|146563.7|146473.7|146627.2|146537.2|146537.3|146447.3|756
1649237100000|2022-04-06 09:25:00|146563.2|146473.2|146464.2|146374.2|146564.5|146474.5|146425.6|146335.6|774
1649237400000|2022-04-06 09:30:00|146464.5|146374.5|146391|146301|146464.6|146374.6|146376.3|146286.3|791
1649237700000|2022-04-06 09:35:00|146391.2|146301.2|146458.1|146368.1|146473.7|146383.7|146306.8|146216.8|822
1649238000000|2022-04-06 09:40:00|146456.5|146366.5|146399.2|146309.2|146457|146367|146339.2|146249.2|970
1649238300000|2022-04-06 09:45:00|146400.2|146310.2|146446.3|146356.3|146450.2|146360.2|146368|146278|885
1649238600000|2022-04-06 09:50:00|146449.6|146359.6|146439.4|146349.4|146471.1|146381.1|146423|146333|803
1649238900000|2022-04-06 09:55:00|146439.3|146349.3|146401.4|146311.4|146441.1|146351.1|146360.6|146270.6|876
1649239200000|2022-04-06 10:00:00|146401.7|146311.7|146448.1|146358.1|146481.4|146391.4|146401.7|146311.7|904
1649239500000|2022-04-06 10:05:00|146450.2|146360.2|146519.1|146429.1|146551.1|146461.1|146448.3|146358.3|919
1649239800000|2022-04-06 10:10:00|146522.5|146432.5|146601.5|146511.5|146640.1|146550.1|146508.7|146418.7|833
1649240100000|2022-04-06 10:15:00|146601.8|146511.8|146607.1|146517.1|146669.5|146579.5|146600|146510|867
1649240400000|2022-04-06 10:20:00|146593.1|146503.1|146714.4|146624.4|146730.3|146640.3|146587.9|146497.9|840
1649240700000|2022-04-06 10:25:00|146713.2|146623.2|146717.5|146627.5|146785.2|146695.2|146627.9|146537.9|753
1649241000000|2022-04-06 10:30:00|146717.4|146627.4|146630.8|146540.8|146769.8|146679.8|146630.8|146540.8|774
1649241300000|2022-04-06 10:35:00|146630.9|146540.9|146577.8|146487.8|146658.1|146568.1|146562|146472|949
1649241600000|2022-04-06 10:40:00|146579.8|146489.8|146523.4|146433.4|146594.6|146504.6|146500.3|146410.3|846
1649241900000|2022-04-06 10:45:00|146525.1|146435.1|146632.9|146542.9|146645.3|146555.3|146517.7|146427.7|671
1649242200000|2022-04-06 10:50:00|146634|146544|146605.5|146515.5|146639.1|146549.1|146597.7|146507.7|716
1649242500000|2022-04-06 10:55:00|146607.2|146517.2|146563|146473|146622.7|146532.7|146529.9|146439.9|880
1649242800000|2022-04-06 11:00:00|146559.1|146469.1|146553.2|146463.2|146600.8|146510.8|146506.5|146416.5|818
1649243100000|2022-04-06 11:05:00|146556.1|146466.1|146677.1|146587.1|146681.2|146591.2|146554.9|146464.9|809
1649243400000|2022-04-06 11:10:00|146677.2|146587.2|146652.8|146562.8|146761.8|146671.8|146584.7|146494.7|914
1649243700000|2022-04-06 11:15:00|146654.2|146564.2|146571.8|146481.8|146674.8|146584.8|146538.4|146448.4|935
1649244000000|2022-04-06 11:20:00|146570.6|146480.6|146543.9|146453.9|146593.9|146494.6|146524.9|146434.9|602
1649244300000|2022-04-06 11:25:00|146543.5|146453.5|146611.5|146521.5|146637.9|146547.9|146524.1|146434.1|552
1649244600000|2022-04-06 11:30:00|146610.8|146520.8|146573.6|146483.6|146651.8|146561.8|146567.6|146477.6|850
1649244900000|2022-04-06 11:35:00|146575.8|146485.8|146555.5|146465.5|146595.7|146505.7|146533|146443|683
1649245200000|2022-04-06 11:40:00|146555.8|146465.8|146547.7|146457.7|146577.3|146487.3|146535.1|146445.1|741
1649245500000|2022-04-06 11:45:00|146545.1|146455.1|146557.2|146467.2|146572.6|146482.6|146521|146431|817
1649245800000|2022-04-06 11:50:00|146561.9|146471.9|146668.7|146578.7|146681.5|146591.5|146534.8|146444.8|849
1649246100000|2022-04-06 11:55:00|146670.9|146580.9|146617.4|146527.4|146682.7|146592.7|146593.1|146503.1|765
1649246400000|2022-04-06 12:00:00|146617.2|146527.2|146550.8|146460.8|146617.2|146527.2|146531.1|146441.1|771
1649246700000|2022-04-06 12:05:00|146549.5|146459.5|146427.6|146337.6|146550|146460|146391.2|146301.2|898
1649247000000|2022-04-06 12:10:00|146422|146332|146494.7|146404.7|146495.3|146405.3|146422|146332|631
1649247300000|2022-04-06 12:15:00|146494.5|146404.5|146369.2|146279.2|146494.5|146404.5|146369.2|146279.2|938
1649247600000|2022-04-06 12:20:00|146339.1|146249.1|146318.8|146228.8|146397.4|146307.4|146303.2|146213.2|990
1649247900000|2022-04-06 12:25:00|146318.7|146228.7|146233.5|146143.5|146342.4|146252.4|146221.3|146131.3|897
1649248200000|2022-04-06 12:30:00|146240.4|146150.4|146228.8|146138.8|146262.7|146172.7|146226.9|146136.9|895
1649248500000|2022-04-06 12:35:00|146227.6|146137.6|146280.1|146190.1|146282.6|146192.6|146227.6|146134.2|798
1649248800000|2022-04-06 12:40:00|146278.7|146188.7|146235.3|146145.3|146279.9|146189.9|146162|146072|887
1649249100000|2022-04-06 12:45:00|146238.5|146148.5|146209.3|146119.3|146290.5|146187.5|146207.8|146107.4|1004
1649249400000|2022-04-06 12:50:00|146209.9|146119.9|146228.1|146138.1|146234.6|146144.6|146198.4|146108.4|700
1649249700000|2022-04-06 12:55:00|146227.7|146137.7|146274|146184|146277.1|146187.1|146208.1|146118.1|876
1649250000000|2022-04-06 13:00:00|146274.2|146184.2|146211.8|146121.8|146298.4|146208.4|146167.6|146077.6|857
1649250300000|2022-04-06 13:05:00|146210.7|146120.7|146226.2|146136.2|146294.3|146204.3|146208|146118|900
1649250600000|2022-04-06 13:10:00|146227.2|146137.2|146235.6|146145.6|146243.7|146153.7|146201.1|146111.1|745
1649250900000|2022-04-06 13:15:00|146237.3|146147.3|146239.2|146149.2|146279.8|146189.8|146209.2|146119.2|844
1649251200000|2022-04-06 13:20:00|146237.2|146147.2|146237.1|146147.1|146242.1|146152.1|146211.3|146121.3|738
1649251500000|2022-04-06 13:25:00|146243.5|146153.5|146138.6|146048.6|146250.4|146160.4|146088.1|145998.1|855
1649251800000|2022-04-06 13:30:00|146137.8|146047.8|146247.6|146157.6|146306.2|146196.4|146100.6|146010.6|980
1649252100000|2022-04-06 13:35:00|146248|146158|146447.7|146357.7|146476.4|146386.4|146239.1|146149.1|933
1649252400000|2022-04-06 13:40:00|146448.1|146358.1|146482.3|146392.3|146490.6|146400.6|146412|146322|945
1649252700000|2022-04-06 13:45:00|146482.5|146392.5|146569.1|146479.1|146644.8|146554.8|146479.7|146389.7|910
1649253000000|2022-04-06 13:50:00|146569|146479|146560.9|146470.9|146583.1|146493.1|146447.3|146357.3|963
1649253300000|2022-04-06 13:55:00|146564.2|146474.2|146710.6|146620.6|146716.4|146626.4|146508.4|146418.4|867
1649253600000|2022-04-06 14:00:00|146712.1|146622.1|146794.2|146704.2|146804.9|146714.9|146658.7|146568.7|1037
1649253900000|2022-04-06 14:05:00|146794.5|146704.5|146799.7|146709.7|146832|146742|146712.5|146622.5|934
1649254200000|2022-04-06 14:10:00|146796.6|146706.6|146765.6|146675.6|146808.5|146718.5|146698.8|146608.8|805
1649254500000|2022-04-06 14:15:00|146766|146676|146719.5|146629.5|146773|146683|146709.2|146619.2|729
1649254800000|2022-04-06 14:20:00|146720.3|146630.3|146596.6|146506.6|146720.7|146630.7|146586.8|146496.8|934
1649255100000|2022-04-06 14:25:00|146596|146506|146584.1|146494.1|146641.8|146551.8|146580.7|146490.7|684
1649255400000|2022-04-06 14:30:00|146583.8|146493.8|146475.9|146385.9|146583.8|146493.8|146459.1|146369.1|871
1649255700000|2022-04-06 14:35:00|146478.3|146388.3|146408.3|146318.3|146526.8|146436.8|146406.8|146316.8|969
1649256000000|2022-04-06 14:40:00|146408.5|146318.5|146399.9|146309.9|146421.8|146331.8|146362.9|146252.7|1021
1649256300000|2022-04-06 14:45:00|146400.3|146310.3|146482.3|146392.3|146517.2|146427.2|146388.5|146298.5|963
1649256600000|2022-04-06 14:50:00|146482.6|146392.6|146494.5|146404.5|146526.4|146436.4|146444.2|146354.2|970
1649256900000|2022-04-06 14:55:00|146496.3|146406.3|146547.6|146457.6|146547.6|146457.6|146373.6|146283.6|1064
1649257200000|2022-04-06 15:00:00|146539.7|146449.7|146515|146425|146631.5|146541.5|146490.8|146400.8|924
1649257500000|2022-04-06 15:05:00|146512.5|146422.5|146543.8|146453.8|146547.9|146457.9|146485.6|146395.6|829
1649257800000|2022-04-06 15:10:00|146542.7|146452.7|146451.6|146361.6|146559.6|146469.6|146447.2|146351.2|936
1649258100000|2022-04-06 15:15:00|146452.3|146362.3|146552|146462|146552|146462|146448.4|146358.4|893
1649258400000|2022-04-06 15:20:00|146551.7|146461.7|146541.6|146451.6|146557|146467|146517.6|146427.6|779
1649258700000|2022-04-06 15:25:00|146545|146455|146521.4|146431.4|146563.5|146473.5|146514|146424|942
1649259000000|2022-04-06 15:30:00|146522.8|146432.8|146614|146484|146632.1|146533.5|146514.6|146424.6|879
1649259300000|2022-04-06 15:35:00|146613.8|146483.8|146613.1|146483.1|146621.2|146509.2|146584.8|146473.7|698
1649259600000|2022-04-06 15:40:00|146612.7|146482.7|146580.6|146490.6|146651|146538.9|146572|146469.1|684
1649259900000|2022-04-06 15:45:00|146579.3|146489.3|146520.5|146390.5|146600.4|146492.9|146500.9|146390.5|657
1649260200000|2022-04-06 15:50:00|146521.8|146391.8|146524.2|146434.2|146530.9|146440.9|146439.3|146335.9|820
1649260500000|2022-04-06 15:55:00|146525.3|146435.3|146526.9|146436.9|146606.8|146492.6|146484.9|146389.5|953
1649260800000|2022-04-06 16:00:00|146532.2|146442.2|146557.4|146467.4|146558.4|146468.4|146452.8|146362.8|724
1649261100000|2022-04-06 16:05:00|146554.1|146464.1|146543.8|146453.8|146611|146521|146523.6|146433.6|946
1649261400000|2022-04-06 16:10:00|146543.5|146453.5|146584.2|146494.2|146603.3|146513.3|146536.4|146446.4|747
1649261700000|2022-04-06 16:15:00|146581|146491|146517.4|146427.4|146600.7|146510.7|146488.7|146398.7|862
1649262000000|2022-04-06 16:20:00|146515|146425|146511.7|146421.7|146548.6|146458.6|146505.9|146415.9|788
1649262300000|2022-04-06 16:25:00|146511.2|146421.2|146548.5|146458.5|146571.4|146468.8|146507.7|146417.7|687
1649262600000|2022-04-06 16:30:00|146548.4|146458.4|146642.9|146512.9|146648.9|146558.9|146547.4|146457.4|773
1649262900000|2022-04-06 16:35:00|146643.6|146513.6|146610.9|146520.9|146645.6|146537.8|146603.6|146500.8|607
1649263200000|2022-04-06 16:40:00|146611.2|146521.2|146654.9|146564.9|146673|146567.1|146609.4|146518.5|614
1649263500000|2022-04-06 16:45:00|146655.7|146565.7|146674.5|146544.5|146713.5|146604.1|146639.1|146538.1|519
1649263800000|2022-04-06 16:50:00|146674.6|146544.6|146653.7|146523.7|146688|146581.2|146626.2|146517.4|527
1649264100000|2022-04-06 16:55:00|146651.5|146521.5|146688|146598|146703.1|146613.1|146625.5|146513.5|586
1649264400000|2022-04-06 17:00:00|146688.2|146598.2|146718.8|146588.8|146725.3|146616.4|146677.5|146576.8|558
1649264700000|2022-04-06 17:05:00|146719|146589|146768.7|146678.7|146781.8|146691.8|146693.5|146588.7|496
1649265000000|2022-04-06 17:10:00|146769.2|146679.2|146854.6|146764.6|146901.3|146795.6|146764.9|146674.9|429
1649265300000|2022-04-06 17:15:00|146854.1|146764.1|146871.3|146781.3|146891.1|146782|146852.8|146757.9|313
1649265600000|2022-04-06 17:20:00|146871.5|146781.5|146877.5|146787.5|146899|146797.4|146834.6|146725.2|500
1649265900000|2022-04-06 17:25:00|146878.8|146788.8|146879.9|146789.9|146911.9|146799.4|146867.4|146762.3|349
1649266200000|2022-04-06 17:30:00|146880.5|146790.5|146822.7|146732.7|146904.2|146803.9|146818.8|146728.8|513
1649266500000|2022-04-06 17:35:00|146822.9|146732.9|146823.6|146733.6|146863.4|146772.9|146820.6|146718|475
1649266800000|2022-04-06 17:40:00|146823.7|146733.7|146902.1|146772.1|146932.4|146832.4|146817.1|146708|717
1649267100000|2022-04-06 17:45:00|146903.4|146773.4|146869|146739|146916.4|146786.4|146843.8|146713.8|788
1649267400000|2022-04-06 17:50:00|146868.5|146738.5|146920.5|146790.5|146949.3|146819.3|146853.9|146723.9|782
1649267700000|2022-04-06 17:55:00|146918.7|146788.7|146973|146724.4|146977.7|146847.7|146868.1|146704.2|870
1649268000000|2022-04-06 18:00:00|146979.9|146725.1|146813.5|146683.5|146997.2|146818.2|146453.4|146316.3|1137
1649268300000|2022-04-06 18:05:00|146815.5|146685.5|146951.9|146821.9|147023.6|146893.6|146652.9|146522.9|1180
1649268600000|2022-04-06 18:10:00|146953.1|146823.1|147128.4|146998.4|147160.5|147030.5|146953.1|146823.1|1181
1649268900000|2022-04-06 18:15:00|147146|147016|147639.1|147509.1|147730.1|147600.1|147146|147016|1159
1649269200000|2022-04-06 18:20:00|147635.1|147505.1|147318.6|147188.6|147779.5|147649.5|147295.8|147165.8|1188
1649269500000|2022-04-06 18:25:00|147312.6|147182.6|147446.6|147316.6|147533.7|147403.7|147226|147096|1181
1649269800000|2022-04-06 18:30:00|147449.5|147319.5|147099.8|146969.8|147618.2|147488.2|146951.1|146821.1|1166
1649270100000|2022-04-06 18:35:00|147091.2|146961.2|147235.4|147145.4|147304.5|147174.5|147075.7|146945.7|1157
1649270400000|2022-04-06 18:40:00|147233.1|147143.1|147458.3|147328.3|147472.1|147343.1|147219|147120.9|1078
1649270700000|2022-04-06 18:45:00|147459.3|147329.3|147295.6|147165.6|147483.2|147353.2|147227.4|147097.4|1091
1649271000000|2022-04-06 18:50:00|147296.6|147166.6|147170.1|147040.1|147311.8|147181.8|147168.3|147038.3|1099
1649271300000|2022-04-06 18:55:00|147174.2|147044.2|147039|146909|147174.2|147044.2|147010.7|146880.7|988
1649271600000|2022-04-06 19:00:00|147037.2|146907.2|146979.8|146849.8|147059.7|146929.7|146830.1|146700.1|915
1649271900000|2022-04-06 19:05:00|146981.3|146851.3|147086.4|146956.4|147110.2|146980.2|146981.3|146851.3|921
1649272200000|2022-04-06 19:10:00|147085.9|146955.9|147084.1|146994.1|147108.6|147005.7|147054.9|146924.9|889
1649272500000|2022-04-06 19:15:00|147081.8|146991.8|147167.7|147077.7|147190.4|147078.1|147038.3|146927.1|1030
1649272800000|2022-04-06 19:20:00|147168.2|147078.2|147146|147056|147211.3|147107.3|147136.6|147028|939
1649273100000|2022-04-06 19:25:00|147147.4|147057.4|147229.3|147139.3|147242.3|147146.1|147107.5|147017|974
1649273400000|2022-04-06 19:30:00|147228.3|147138.3|147153.7|147023.7|147276.2|147169.1|147098.2|146968.2|916
1649273700000|2022-04-06 19:35:00|147157|147027|146815.2|146725.2|147159.4|147029.4|146812.6|146703.1|857
1649274000000|2022-04-06 19:40:00|146814.3|146724.3|146822.8|146732.8|146935.1|146829.4|146799.8|146695.9|861
1649274300000|2022-04-06 19:45:00|146821.3|146731.3|146794.7|146664.7|146868.3|146757|146720|146614.8|997
1649274600000|2022-04-06 19:50:00|146785.4|146655.4|146779.8|146649.8|146826.1|146696.1|146681.9|146551.9|997
1649274900000|2022-04-06 19:55:00|146779.9|146649.9|146757.1|146627.1|146816.2|146686.2|146718.8|146589.4|886
1649275200000|2022-04-06 20:00:00|146758.6|146628.6|146935.7|146805.7|146937.6|146807.6|146738.1|146626.9|828
1649275500000|2022-04-06 20:05:00|146935.9|146805.9|146938.9|146808.9|146943|146823.3|146902.7|146787.4|695
1649275800000|2022-04-06 20:10:00|146938.8|146808.8|146869.7|146739.7|146942.9|146812.9|146844.8|146732.6|721
1649276100000|2022-04-06 20:15:00|146869.8|146739.8|146849.3|146719.3|146890.2|146784.7|146821.9|146710.9|663
1649276400000|2022-04-06 20:20:00|146849.9|146719.9|146952.8|146822.8|146952.8|146837.4|146846.5|146716.5|681
1649276700000|2022-04-06 20:25:00|146950.3|146820.3|146880.6|146790.6|146952.2|146822.2|146875.7|146765|417
1649277000000|2022-04-06 20:30:00|146880.4|146790.4|146903.6|146773.6|146915.4|146797.9|146879.5|146767.5|219
1649277300000|2022-04-06 20:35:00|146905.3|146775.3|146918.2|146788.2|146925|146808.1|146891.2|146772.4|186
1649277600000|2022-04-06 20:40:00|146917.6|146787.6|146898.8|146768.8|146928.3|146817.4|146886.4|146756.4|209
1649277900000|2022-04-06 20:45:00|146900.7|146770.7|146900.2|146770.2|146931.2|146801.2|146891.7|146761.7|194
1649278200000|2022-04-06 20:50:00|146900.7|146770.7|147008.9|146785.8|147032.3|146858.1|146895|146736.3|261
1649278500000|2022-04-06 20:55:00|146978.7|146848.7|146838.4|146496.4|147110|146889|146811.5|146469.5|338
1649278800000|2022-04-06 21:00:00|146863.4|146521.4|146818.4|146476.4|146877.2|146535.2|146816.7|146474.7|56
1649279100000|2022-04-06 21:05:00|146811.1|146469.1|147046.8|146721.4|147097.3|146774|146811.1|146469.1|266
1649279400000|2022-04-06 21:10:00|147073.6|146731.6|147032.3|146690.3|147142.1|146800.1|147014.4|146672.4|144
1649279700000|2022-04-06 21:15:00|147082.4|146751.5|147051.3|146709.3|147130.8|146788.8|147017.3|146675.3|140
1649280000000|2022-04-06 21:20:00|147062.7|146720.7|147024.1|146682.1|147126|146790.3|147006|146664|143
1649280300000|2022-04-06 21:25:00|147021.5|146679.5|147038.6|146696.6|147088.9|146790.3|147013.4|146671.4|75
1649280600000|2022-04-06 21:30:00|147035.4|146693.4|147046.1|146704.1|147093.5|146760.1|147004.4|146662.4|133
1649280900000|2022-04-06 21:35:00|147006.7|146664.7|147052.8|146710.8|147105.9|146790.3|147005.1|146663.1|110
1649281200000|2022-04-06 21:40:00|147047.5|146705.5|147005.1|146663.1|147104.6|146762.6|146991.5|146663.1|121
1649281500000|2022-04-06 21:45:00|147029.6|146735.7|147059.3|146717.3|147083.7|146741.7|147001|146659|217
1649281800000|2022-04-06 21:50:00|147046.1|146704.1|147051.2|146709.2|147114|146772|147016.9|146674.9|196
1649282100000|2022-04-06 21:55:00|147040|146698|146995|146730|147096.5|146758.2|146995|146660.9|246
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147057.5|146715.5|147358.7|147016.7|147021.8|146681.2|448
1649282700000|2022-04-06 22:05:00|147057.1|146715.1|147065.2|146723.2|147113.6|146771.6|146981|146688.7|260
1649283000000|2022-04-06 22:10:00|147061.7|146719.7|147015|146719|147104.4|146762.4|146991.5|146690.3|212
1649283300000|2022-04-06 22:15:00|147023.2|146711.1|147036.7|146694.7|147104.2|146762.2|147023.2|146689.9|232
1649283600000|2022-04-06 22:20:00|147039.6|146697.6|147031.7|146689.7|147108|146766|147022.2|146680.2|142
1649283900000|2022-04-06 22:25:00|147028.8|146686.8|147073.7|146731.7|147103.6|146761.6|147022.5|146680.5|269
1649284200000|2022-04-06 22:30:00|147069.2|146727.2|147065.7|146723.7|147116.8|146774.8|147031.5|146689.5|159
1649284500000|2022-04-06 22:35:00|147061.8|146719.8|147030.6|146688.6|147120.9|146778.9|147019.6|146677.6|141
1649284800000|2022-04-06 22:40:00|147098.6|146756.6|147033.9|146691.9|147136.2|146794.2|147019.1|146677.1|129
1649285100000|2022-04-06 22:45:00|147035.8|146693.8|147060.9|146718.9|147117.6|146775.6|147022.1|146680.1|189
1649285400000|2022-04-06 22:50:00|147067.3|146725.3|147083.7|146741.7|147104.8|146762.8|147029.3|146687.3|214
1649285700000|2022-04-06 22:55:00|147065.7|146723.7|147062|146720|147124.4|146782.4|147028.9|146692.5|254
1649286000000|2022-04-06 23:00:00|147056.8|146714.8|147056.7|146714.7|147169.6|146827.6|147043.9|146701.9|530
1649286300000|2022-04-06 23:05:00|147054.6|146712.6|146995.3|146676.1|147123.1|146781.1|146970.6|146662.7|414
1649286600000|2022-04-06 23:10:00|146998.5|146672.8|146986.4|146681.6|147019.8|146730.8|146950.1|146669.4|289
1649286900000|2022-04-06 23:15:00|147017.1|146675.1|146996.2|146701.1|147017.1|146757.2|146936|146673.7|207
1649287200000|2022-04-06 23:20:00|146986.7|146712.1|147006.3|146712|147026.5|146758.4|146958|146686|257
1649287500000|2022-04-06 23:25:00|147000.8|146712.5|146995.7|146703.3|147023.1|146785.1|146902.9|146681|303
1649287800000|2022-04-06 23:30:00|146990.7|146710.3|147000.7|146706.3|147011.8|146774.3|146901.7|146682.9|285
1649288100000|2022-04-06 23:35:00|147002.6|146730.3|146948.4|146728|147024.3|146785.3|146907.4|146679.4|330
1649288400000|2022-04-06 23:40:00|146972.1|146727.2|146969.7|146720.3|147015.5|146744.4|146930|146678.5|299
1649288700000|2022-04-06 23:45:00|146970.3|146721.4|146977.9|146701.5|147015.3|146774.4|146903.6|146672.3|352
1649289000000|2022-04-06 23:50:00|146979.1|146692.8|146984|146714.9|147026.5|146749.7|146917.9|146677.3|314
1649289300000|2022-04-06 23:55:00|146984.1|146727.7|146985.9|146727|147028.9|146802.9|146912.5|146682.6|313
1649289600000|2022-04-07 00:00:00|146986.2|146724.5|146985.2|146746.9|147009.5|146798.2|146917.4|146707.7|598
1649289900000|2022-04-07 00:05:00|146980.6|146748.8|146995|146753|147026.6|146802.9|146916.7|146725.7|316
1649290200000|2022-04-07 00:10:00|146959.3|146752|146976.1|146738.7|147010.1|146820.2|146917.2|146692|373
1649290500000|2022-04-07 00:15:00|146973.1|146739.9|146984.2|146757.5|147008.5|146811.6|146913.4|146705.9|370
1649290800000|2022-04-07 00:20:00|146967.6|146763.3|146993.3|146743|147023.7|146800.6|146912.9|146728.5|315
1649291100000|2022-04-07 00:25:00|146997.1|146743.2|146931.2|146801.2|147024.3|146818|146915.7|146717|392
1649291400000|2022-04-07 00:30:00|146926.8|146796.8|146973.3|146769.7|147001.9|146807|146916.7|146721.3|248
1649291700000|2022-04-07 00:35:00|146934.3|146804.3|146994.8|146780.1|147006.9|146826.6|146925.2|146758.7|324
1649292000000|2022-04-07 00:40:00|146998.7|146775|146949.1|146819.1|147037.7|146841.6|146942.2|146739.9|404
1649292300000|2022-04-07 00:45:00|146990.8|146784.3|146989.6|146781.8|147042.3|146831.1|146945.4|146743.8|283
1649292600000|2022-04-07 00:50:00|146990.1|146782.7|146982|146751.8|147024.8|146835.6|146946.8|146737.2|426
1649292900000|2022-04-07 00:55:00|146974.8|146746.1|146942.7|146736.9|147023|146799.8|146908.7|146733.4|380
1649293200000|2022-04-07 01:00:00|146941.1|146739.5|146963|146756.1|146983.6|146816.5|146903.7|146730.1|332
1649293500000|2022-04-07 01:05:00|146963.8|146755.4|146956.7|146742.5|146983|146800.4|146890.2|146700.5|410
1649293800000|2022-04-07 01:10:00|146956.6|146744.6|146974.4|146766.7|146989|146810.9|146897.9|146722.8|433
1649294100000|2022-04-07 01:15:00|146932.4|146802.4|146939.7|146809.7|146982.4|146818|146909.9|146720.9|452
1649294400000|2022-04-07 01:20:00|146940.3|146810.3|146935|146805|146985.1|146827.5|146923|146744|533
1649294700000|2022-04-07 01:25:00|146934.9|146804.9|146929.3|146799.3|146953.1|146823.1|146922.9|146792.9|480
1649295000000|2022-04-07 01:30:00|146930.3|146800.3|146951.7|146821.7|146980.3|146858.1|146911.1|146781.1|543
1649295300000|2022-04-07 01:35:00|146951.3|146821.3|146879.6|146749.6|146956.9|146826.9|146872.1|146742.1|354
1649295600000|2022-04-07 01:40:00|146879.2|146749.2|146878.3|146748.3|146899.2|146769.2|146857.7|146727.7|649
1649295900000|2022-04-07 01:45:00|146878|146748|146821.3|146691.3|146878|146748|146752.4|146622.4|566
1649296200000|2022-04-07 01:50:00|146821.1|146691.1|146794.9|146664.9|146863.7|146700.7|146765.4|146635.4|666
1649296500000|2022-04-07 01:55:00|146780.5|146650.5|146824|146694|146832.5|146702.5|146780.5|146614.3|561
1649296800000|2022-04-07 02:00:00|146823.5|146693.5|146820.5|146690.5|146832.7|146702.7|146806.4|146676.4|736
1649297100000|2022-04-07 02:05:00|146820.1|146690.1|146853.2|146723.2|146944|146727.2|146820.1|146650.6|431
1649297400000|2022-04-07 02:10:00|146852.7|146722.7|146861.1|146731.1|146919|146750.8|146826.8|146676.6|320
1649297700000|2022-04-07 02:15:00|146865.1|146735.1|146890.8|146760.8|146915|146766.9|146837|146679.7|327
1649298000000|2022-04-07 02:20:00|146890.4|146760.4|146883.9|146753.9|146950.7|146771.5|146851|146700.9|286
1649298300000|2022-04-07 02:25:00|146886.9|146756.9|146892.6|146762.6|146903.4|146773.4|146874.3|146744.3|268
1649298600000|2022-04-07 02:30:00|146898.2|146768.2|146888.2|146758.2|146931.6|146780.5|146861.4|146721.8|308
1649298900000|2022-04-07 02:35:00|146889.1|146759.1|147012.1|146882.1|147054.6|146924.6|146853.5|146678|393
1649299200000|2022-04-07 02:40:00|147018.7|146888.7|147029.6|146899.6|147054|146924|146981|146851|886
1649299500000|2022-04-07 02:45:00|147029.9|146899.9|146997.8|146867.8|147037.6|146907.6|146985.1|146855.1|892
1649299800000|2022-04-07 02:50:00|146997.1|146867.1|147024.8|146894.8|147043.5|146913.5|146974.8|146844.8|815
1649300100000|2022-04-07 02:55:00|147023.8|146893.8|146986.9|146856.9|147031.4|146901.4|146977|146847|714
1649300400000|2022-04-07 03:00:00|146988.8|146858.8|146978|146848|146998.1|146868.1|146966.3|146836.3|772
1649300700000|2022-04-07 03:05:00|146968.1|146838.1|146979.1|146849.1|146992.1|146862.1|146962.4|146832.4|649
1649301000000|2022-04-07 03:10:00|146976.8|146846.8|146982.9|146852.9|146996|146866|146966.9|146836.9|653
1649301300000|2022-04-07 03:15:00|146983.9|146853.9|146905.7|146775.7|146989.1|146859.1|146898.6|146768.6|652
1649301600000|2022-04-07 03:20:00|146906.1|146776.1|146849.4|146719.4|146911.2|146781.2|146817.4|146687.4|568
1649301900000|2022-04-07 03:25:00|146850|146720|146922|146792|146924.5|146794.5|146842|146669.9|716
1649302200000|2022-04-07 03:30:00|146919|146789|146955.2|146825.2|146992|146862|146919|146789|695
1649302500000|2022-04-07 03:35:00|146954.9|146824.9|146955.5|146825.5|146974.9|146844.9|146935.5|146805.5|732
1649302800000|2022-04-07 03:40:00|146958.1|146828.1|146947.6|146817.6|146967.5|146837.5|146942.8|146812.8|717
1649303100000|2022-04-07 03:45:00|146946.7|146816.7|146895.3|146765.3|146955.9|146825.9|146886.9|146756.9|670
1649303400000|2022-04-07 03:50:00|146896.9|146766.9|146865|146735|146909.6|146779.6|146848.7|146718.7|627
1649303700000|2022-04-07 03:55:00|146865.1|146735.1|146953.9|146823.9|146979.4|146849.4|146850.5|146720.5|667
1649304000000|2022-04-07 04:00:00|146948.2|146818.2|146980.9|146850.9|147103.3|146937|146927.6|146797.6|793
1649304300000|2022-04-07 04:05:00|146981|146851|146969.3|146839.3|147007.8|146877.8|146960.3|146830.3|723
1649304600000|2022-04-07 04:10:00|146970.6|146840.6|146984.3|146854.3|146998.8|146872.5|146946|146816|734
1649304900000|2022-04-07 04:15:00|146982.9|146852.9|146999.6|146869.6|147015.7|146885.7|146974.1|146844.1|721
1649305200000|2022-04-07 04:20:00|147002|146872|147040.9|146910.9|147055.9|146922.3|146980.4|146841.7|554
1649305500000|2022-04-07 04:25:00|147037.7|146907.7|147043.8|146913.8|147075.3|146923.9|147024.2|146871.9|779
1649305800000|2022-04-07 04:30:00|147043.7|146913.7|147058.1|146928.1|147075.3|146945.3|147032.2|146902.2|658
1649306100000|2022-04-07 04:35:00|147066|146936|147055.3|146925.3|147076.8|146946.8|147044.4|146914.4|593
1649306400000|2022-04-07 04:40:00|147055|146925|147059.9|146929.9|147062.7|146932.7|147027.5|146897.5|643
1649306700000|2022-04-07 04:45:00|147056.8|146926.8|147056.2|146926.2|147098.6|146949.2|147043.1|146883.5|688
1649307000000|2022-04-07 04:50:00|147055.8|146925.8|147054.5|146924.5|147062.1|146932.1|147040.6|146910.6|573
1649307300000|2022-04-07 04:55:00|147053.3|146923.3|147050.4|146920.4|147061.3|146931.3|147018.4|146888.4|588
1649307600000|2022-04-07 05:00:00|147049.9|146919.9|147066.9|146936.9|147079.4|146949.4|147039.8|146909.8|655
1649307900000|2022-04-07 05:05:00|147066|146936|147049.3|146919.3|147086.1|146963.7|147046.5|146916.5|622
1649308200000|2022-04-07 05:10:00|147049.2|146919.2|147067.1|146937.1|147085.8|146955.8|147034.7|146904.7|710
1649308500000|2022-04-07 05:15:00|147067.8|146937.8|147138.3|147008.3|147158.4|147042|147067.8|146937.8|792
1649308800000|2022-04-07 05:20:00|147138.4|147008.4|147140.3|147010.3|147154.1|147024.1|147120.3|146990.3|565
1649309100000|2022-04-07 05:25:00|147140.6|147010.6|147143.2|147013.2|147158.8|147028.8|147131.7|147001.7|398
1649309400000|2022-04-07 05:30:00|147147.2|147017.2|147139|147009|147153.4|147023.4|147130|147000|318
1649309700000|2022-04-07 05:35:00|147138.7|147008.7|147085.3|146955.3|147144.4|147016.7|147079.4|146949.4|466
1649310000000|2022-04-07 05:40:00|147086.9|146956.9|146951.6|146821.6|147095.1|146965.1|146943|146813|464
1649310300000|2022-04-07 05:45:00|146951|146821|146969.4|146839.4|146983.4|146853.4|146935.3|146805.3|614
1649310600000|2022-04-07 05:50:00|146971.9|146841.9|146846.3|146716.3|146973|146843|146838|146708|754
1649310900000|2022-04-07 05:55:00|146847.8|146717.8|146843.3|146713.3|146849.1|146719.1|146811.5|146681.5|772
1649311200000|2022-04-07 06:00:00|146842.4|146712.4|146832.8|146702.8|146879.9|146762.4|146786.9|146673.6|823
1649311500000|2022-04-07 06:05:00|146837.2|146707.2|146815.9|146685.9|146851.8|146729.7|146776|146669.6|708
1649311800000|2022-04-07 06:10:00|146811.4|146681.4|146868.9|146738.9|146905.6|146796.8|146775.3|146667.5|585
1649312100000|2022-04-07 06:15:00|146870.8|146740.8|146900|146770|146910.9|146799|146805.2|146686.1|750
1649312400000|2022-04-07 06:20:00|146900.3|146770.3|146927.7|146837.7|146969.9|146870.2|146830|146712.9|816
1649312700000|2022-04-07 06:25:00|146942.1|146812.1|146773.1|146643.1|146945.3|146815.3|146724|146627.9|986
1649313000000|2022-04-07 06:30:00|146770.8|146640.8|146823.8|146733.8|146883.9|146793.9|146712.1|146622.1|785
1649313300000|2022-04-07 06:35:00|146823.9|146733.9|146876.3|146786.3|146931.7|146816.5|146817.8|146727.8|797
1649313600000|2022-04-07 06:40:00|146875.8|146785.8|146666.5|146576.5|146931.7|146841.7|146649.9|146559.9|912
1649313900000|2022-04-07 06:45:00|146667.1|146577.1|146610.6|146520.6|146705.7|146615.7|146591.7|146483|925
1649314200000|2022-04-07 06:50:00|146611.9|146521.9|146717.9|146627.9|146766.8|146676.8|146590.6|146485.6|788
1649314500000|2022-04-07 06:55:00|146716.1|146626.1|146791.6|146701.6|146794.9|146704.9|146715.8|146625.8|732
1649314800000|2022-04-07 07:00:00|146791.4|146701.4|146665.9|146575.9|146812.3|146722.3|146660.7|146570.7|832
1649315100000|2022-04-07 07:05:00|146661.9|146571.9|146620.7|146530.7|146705.9|146615.9|146569.4|146479.4|798
1649315400000|2022-04-07 07:10:00|146621.4|146531.4|146792|146702|146815.7|146710.8|146590.7|146500.7|887
1649315700000|2022-04-07 07:15:00|146792.8|146702.8|146762.6|146672.6|146806.6|146716.6|146740.1|146650.1|957
1649316000000|2022-04-07 07:20:00|146762.4|146672.4|146778.4|146688.4|146835.6|146745.6|146694.1|146604.1|934
1649316300000|2022-04-07 07:25:00|146778.3|146688.3|147068.6|146978.6|147069.7|146979.7|146778.3|146688.3|849
1649316600000|2022-04-07 07:30:00|147061.5|146971.5|147037.3|146947.3|147181.6|147091.6|147011.9|146921.9|899
1649316900000|2022-04-07 07:35:00|147037.8|146947.8|146918.4|146828.4|147052.6|146962.6|146885.7|146795.7|692
1649317200000|2022-04-07 07:40:00|146919.7|146829.7|147178.8|147088.8|147216.3|147126.3|146904.1|146814.1|689
1649317500000|2022-04-07 07:45:00|147179.9|147089.9|147160.1|147070.1|147184.4|147094.4|147065.4|146975.4|871
1649317800000|2022-04-07 07:50:00|147159.3|147069.3|147198.7|147108.7|147203.9|147108.7|147086.4|146987.1|890
1649318100000|2022-04-07 07:55:00|147198.9|147108.9|147192.4|147102.4|147301.5|147211.5|147137.1|147047.1|867
1649318400000|2022-04-07 08:00:00|147189.2|147099.2|147287.2|147197.2|147381.5|147291.5|147163|147073|926
1649318700000|2022-04-07 08:05:00|147288.2|147198.2|147116.8|147026.8|147320.8|147230.8|147095.4|147005.4|926
1649319000000|2022-04-07 08:10:00|147121.5|147031.5|147335.6|147245.6|147344|147254|147084.6|146994.6|956
1649319300000|2022-04-07 08:15:00|147334.5|147244.5|147318.2|147228.2|147445.5|147333.6|147268.2|147178.2|993
1649319600000|2022-04-07 08:20:00|147316.4|147226.4|147369.2|147279.2|147385.8|147292.9|147278.9|147188.9|996
1649319900000|2022-04-07 08:25:00|147368.6|147278.6|147231.5|147141.5|147376.3|147286.3|147208.1|147118.1|721
1649320200000|2022-04-07 08:30:00|147230|147140|147264.3|147174.3|147359.9|147269.9|147230|147140|852
1649320500000|2022-04-07 08:35:00|147265.3|147175.3|147185.2|147095.2|147275.8|147185.8|147152.2|147062.2|794
1649320800000|2022-04-07 08:40:00|147186.8|147096.8|147224.5|147134.5|147242.5|147152.5|147136.6|147046.6|710
1649321100000|2022-04-07 08:45:00|147228.8|147138.8|147288|147198|147445.1|147355.1|147224.9|147134.9|850
1649321400000|2022-04-07 08:50:00|147288.1|147198.1|147265.9|147175.9|147338|147248|147245.4|147155.4|804
1649321700000|2022-04-07 08:55:00|147264.2|147174.2|147252.4|147162.4|147291.9|147201.9|147218.7|147128.7|742
1649322000000|2022-04-07 09:00:00|147250|147160|147182.1|147092.1|147251.7|147161.7|147119.9|147029.9|703
1649322300000|2022-04-07 09:05:00|147181.4|147091.4|147352|147262|147352.2|147262.2|147178.7|147088.7|889
1649322600000|2022-04-07 09:10:00|147350.8|147260.8|147329|147239|147426.2|147336.2|147315.5|147225.5|875
1649322900000|2022-04-07 09:15:00|147328.5|147238.5|147264|147174|147387.3|147297.3|147240.6|147150.6|876
1649323200000|2022-04-07 09:20:00|147264.6|147174.6|147204.6|147114.6|147269.4|147179.4|147181|147091|771
1649323500000|2022-04-07 09:25:00|147204.5|147114.5|147215.5|147125.5|147226.1|147136.1|147200.7|147110.7|651
1649323800000|2022-04-07 09:30:00|147215.8|147125.8|147016.7|146926.7|147217.7|147127.7|147009.6|146919.6|705
1649324100000|2022-04-07 09:35:00|147017.3|146927.3|147099.4|147009.4|147120.3|147030.3|147008.6|146918.6|659
1649324400000|2022-04-07 09:40:00|147098.1|147008.1|146968.1|146878.1|147103.1|147013.1|146964.4|146874.4|806
1649324700000|2022-04-07 09:45:00|146970|146880|147006.9|146916.9|147064.3|146974.3|146878.1|146788.1|936
1649325000000|2022-04-07 09:50:00|147007.3|146917.3|146959.6|146869.6|147027|146937|146913|146823|851
1649325300000|2022-04-07 09:55:00|146959.9|146869.9|146972.8|146882.8|147007.8|146917.8|146915.2|146825.2|731
1649325600000|2022-04-07 10:00:00|146970.9|146880.9|146981.7|146891.7|146994.8|146904.8|146926.4|146836.4|753
1649325900000|2022-04-07 10:05:00|146980.2|146890.2|147023.1|146933.1|147064.6|146974.6|146919.7|146829.7|739
1649326200000|2022-04-07 10:10:00|147010.3|146920.3|146935.4|146845.4|147056.9|146940|146926.4|146836.4|722
1649326500000|2022-04-07 10:15:00|146933.9|146843.9|147014|146924|147017|146927|146919.5|146829.5|736
1649326800000|2022-04-07 10:20:00|147014.1|146924.1|147090.1|147000.1|147090.3|147000.3|146998.3|146908.3|705
1649327100000|2022-04-07 10:25:00|147089.7|146999.7|147185.8|147095.8|147234.1|147144.1|147089.1|146999.1|714
1649327400000|2022-04-07 10:30:00|147186.2|147096.2|147224.6|147134.6|147236.1|147146.1|147175.1|147085.1|511
1649327700000|2022-04-07 10:35:00|147224.7|147134.7|147311.5|147221.5|147328.6|147238.6|147220.6|147130.6|534
1649328000000|2022-04-07 10:40:00|147314.5|147224.5|147388.8|147298.8|147433.6|147343.6|147310.9|147220.9|616
1649328300000|2022-04-07 10:45:00|147389.9|147299.9|147200.2|147070.2|147397.7|147307.7|147188.5|147063.5|899
1649328600000|2022-04-07 10:50:00|147201.2|147071.2|147243.2|147153.2|147277|147162.6|147158.7|147042.7|921
1649328900000|2022-04-07 10:55:00|147243.1|147153.1|147187.3|147057.3|147293.9|147183.2|147141.5|147043.1|905
1649329200000|2022-04-07 11:00:00|147188.9|147058.9|147215.6|147125.6|147325.3|147217.8|147161.4|147050.5|901
1649329500000|2022-04-07 11:05:00|147214.8|147124.8|147170.7|147040.7|147288.4|147198.4|146924.3|146795.3|1005
1649329800000|2022-04-07 11:10:00|147171.1|147041.1|146974.5|146884.5|147255.4|147128.8|146969.4|146864.6|853
1649330100000|2022-04-07 11:15:00|146983.9|146893.9|147099.2|147009.2|147128.5|147029.2|146983.9|146893.9|761
1649330400000|2022-04-07 11:20:00|147099.1|147009.1|147304.2|147174.2|147308.8|147197.4|147079.4|146989.4|936
1649330700000|2022-04-07 11:25:00|147303.7|147173.7|147300.8|147210.8|147334|147241.5|147249.9|147152.3|927
1649331000000|2022-04-07 11:30:00|147300|147210|147318.4|147228.4|147341.5|147251.5|147188|147073.5|1093
1649331300000|2022-04-07 11:35:00|147320.6|147230.6|147219.2|147129.2|147374.7|147284.7|147165.1|147075.1|1016
1649331600000|2022-04-07 11:40:00|147217.9|147127.9|147173.2|147083.2|147261.6|147171.6|147072.8|146982.8|944
1649331900000|2022-04-07 11:45:00|147176.1|147086.1|147165.6|147075.6|147266.6|147176.6|147146.6|147056.6|1006
1649332200000|2022-04-07 11:50:00|147167.1|147077.1|147289.4|147199.4|147321.9|147213.7|147163.3|147073.3|1005
1649332500000|2022-04-07 11:55:00|147289.6|147199.6|147195.7|147105.7|147290.2|147200.2|147186.4|147096.4|893
1649332800000|2022-04-07 12:00:00|147193.6|147103.6|147221.7|147131.7|147225.7|147135.7|147078.8|146988.8|856
1649333100000|2022-04-07 12:05:00|147223.2|147133.2|147002.3|146912.3|147223.7|147133.7|146958|146868|781
1649333400000|2022-04-07 12:10:00|147003.7|146913.7|147086.5|146996.5|147109.2|147019.2|147000.9|146910.9|635
1649333700000|2022-04-07 12:15:00|147086.1|146996.1|147124.7|147034.7|147194|147104|146999.8|146909.8|644
1649334000000|2022-04-07 12:20:00|147126.2|147036.2|147038.5|146948.5|147156.7|147066.7|146967.8|146877.8|819
1649334300000|2022-04-07 12:25:00|147039|146949|147129.4|146999.4|147208.6|147029.7|147032.6|146912.7|789
1649334600000|2022-04-07 12:30:00|147169.3|146953.3|147061.3|146971.3|147177.1|147009.7|146997.9|146884.5|927
1649334900000|2022-04-07 12:35:00|147060.7|146970.7|147091|147001|147128|147038|147028.4|146938.4|925
1649335200000|2022-04-07 12:40:00|147088.7|146998.7|147169.5|147079.5|147209.8|147119.8|147044.4|146954.4|838
1649335500000|2022-04-07 12:45:00|147187.2|147097.2|147145.9|147055.9|147210.8|147120.8|147078.5|146988.5|997
1649335800000|2022-04-07 12:50:00|147145.6|147055.6|147259.2|147169.2|147329.7|147239.7|147142.7|147052.7|1065
1649336100000|2022-04-07 12:55:00|147257.1|147167.1|147289.5|147199.5|147322.2|147232.2|147220.8|147130.8|989
1649336400000|2022-04-07 13:00:00|147286|147196|147426.7|147336.7|147481.6|147370.6|147203.3|147113.3|1003
1649336700000|2022-04-07 13:05:00|147436.4|147346.4|147423.6|147333.6|147497.4|147407.4|147359.8|147269.8|1020
1649337000000|2022-04-07 13:10:00|147423.9|147333.9|147261.5|147171.5|147448|147358|147254.4|147164.4|931
1649337300000|2022-04-07 13:15:00|147262|147172|147301.8|147211.8|147357.8|147267.8|147209.3|147119.3|793
1649337600000|2022-04-07 13:20:00|147301|147211|147261.8|147171.8|147325.1|147235.1|147256.6|147164.6|725
1649337900000|2022-04-07 13:25:00|147257.6|147167.6|147290.1|147200.1|147377.6|147273.6|147199.6|147109.6|766
1649338200000|2022-04-07 13:30:00|147289.2|147199.2|147231.4|147141.4|147387.1|147273.5|147193.5|147095.2|1102
1649338500000|2022-04-07 13:35:00|147235.1|147145.1|147355.8|147225.8|147369.5|147265.2|147189.7|147099.7|1062
1649338800000|2022-04-07 13:40:00|147354.4|147224.4|147340|147250|147379.9|147280|147252.8|147150.4|1079
1649339100000|2022-04-07 13:45:00|147337.9|147247.9|147443|147353|147493.9|147403.9|147266|147176|1142
1649339400000|2022-04-07 13:50:00|147443.8|147353.8|147449.7|147359.7|147473.7|147373.5|147388.7|147267.9|1127
1649339700000|2022-04-07 13:55:00|147448.8|147358.8|147685.4|147595.4|147706.3|147616.3|147438|147345.6|931
1649340000000|2022-04-07 14:00:00|147689|147599|147749.2|147659.2|147843.2|147752.6|147613.4|147502.6|1081
1649340300000|2022-04-07 14:05:00|147749.5|147659.5|147683|147593|147749.5|147659.5|147658.2|147568.2|975
1649340600000|2022-04-07 14:10:00|147682.5|147592.5|147626.6|147536.6|147698.8|147608.8|147598.2|147508.2|938
1649340900000|2022-04-07 14:15:00|147626.7|147536.7|147672.8|147582.8|147690.3|147589.9|147611.7|147521.7|991
1649341200000|2022-04-07 14:20:00|147672.1|147582.1|147724.6|147634.6|147807.7|147700.2|147672.1|147582.1|974
1649341500000|2022-04-07 14:25:00|147724.9|147634.9|147719.6|147629.6|147737.5|147647.5|147625.5|147535.5|991
1649341800000|2022-04-07 14:30:00|147719.7|147629.7|147513.4|147423.4|147719.7|147629.7|147489.2|147399.2|932
1649342100000|2022-04-07 14:35:00|147512.5|147422.5|147679.3|147589.3|147688.1|147598.1|147512.5|147422.5|926
1649342400000|2022-04-07 14:40:00|147678.6|147588.6|147735.4|147645.4|147779.8|147689.8|147675.6|147585.6|956
1649342700000|2022-04-07 14:45:00|147736.2|147646.2|147844.9|147754.9|147900|147810|147717.9|147627.9|1042
1649343000000|2022-04-07 14:50:00|147845.8|147755.8|147768.1|147678.1|147845.8|147755.8|147740.8|147650.8|953
1649343300000|2022-04-07 14:55:00|147769.3|147679.3|147719|147629|147794.9|147704.9|147709.4|147619.4|959
1649343600000|2022-04-07 15:00:00|147717.9|147627.9|147841.8|147751.8|147847.2|147757.2|147680.1|147590.1|780
1649343900000|2022-04-07 15:05:00|147841.7|147751.7|147898.2|147808.2|147917.7|147817|147833.5|147743.5|712
1649344200000|2022-04-07 15:10:00|147899.6|147809.6|147843.4|147753.4|147901.6|147811.6|147821.2|147731.2|729
1649344500000|2022-04-07 15:15:00|147842.7|147752.7|147910.4|147820.4|148006.2|147916.2|147835.3|147734.9|858
1649344800000|2022-04-07 15:20:00|147911.7|147821.7|147858.7|147768.7|147913.6|147823.6|147835.5|147745.5|617
1649345100000|2022-04-07 15:25:00|147858.6|147768.6|147964.9|147874.9|147988|147882.6|147834.4|147742|526
1649345400000|2022-04-07 15:30:00|147966.2|147876.2|148104.2|148014.2|148108.7|148018.7|147955.6|147852.4|788
1649345700000|2022-04-07 15:35:00|148101.9|148011.9|148046.5|147956.5|148176.6|148086.6|148015.4|147925.4|993
1649346000000|2022-04-07 15:40:00|148048.4|147958.4|148017.7|147927.7|148083|147993|147997.9|147905.6|1011
1649346300000|2022-04-07 15:45:00|148018|147928|147971.5|147881.5|148035.4|147936.3|147954.6|147859.3|839
1649346600000|2022-04-07 15:50:00|147970.2|147880.2|148175.3|148085.3|148181.3|148091.3|147952|147862|1010
1649346900000|2022-04-07 15:55:00|148175.8|148085.8|148108.1|148018.1|148176.7|148086.7|148064.4|147974.4|1039
1649347200000|2022-04-07 16:00:00|148109.4|148019.4|148042.4|147952.4|148121.5|148031.5|148021.2|147931.2|943
1649347500000|2022-04-07 16:05:00|148041|147951|148035.9|147945.9|148067.6|147977.6|148021.9|147931.9|906
1649347800000|2022-04-07 16:10:00|148031.8|147941.8|148035|147945|148052.1|147962.1|148017.4|147927.4|843
1649348100000|2022-04-07 16:15:00|148035.1|147945.1|148033.8|147943.8|148044.5|147954.5|148016.2|147926.2|773
1649348400000|2022-04-07 16:20:00|148034.3|147944.3|148034.1|147944.1|148052.3|147962.3|148012.1|147922.1|769
1649348700000|2022-04-07 16:25:00|148024|147934|148046|147956|148062|147972|148017.4|147927.4|768
1649349000000|2022-04-07 16:30:00|148044.5|147954.5|148013.2|147923.2|148084.4|147994.4|148003.5|147913.5|712
1649349300000|2022-04-07 16:35:00|148017.9|147927.9|148043.1|147953.1|148047|147957|147955.1|147865.1|814
1649349600000|2022-04-07 16:40:00|148039.5|147949.5|148079.2|147989.2|148079.2|147989.2|148018.5|147928.5|840
1649349900000|2022-04-07 16:45:00|148079.1|147989.1|148021.4|147891.4|148088.3|147993|147983.4|147875.1|699
1649350200000|2022-04-07 16:50:00|148021.5|147891.5|147980.1|147890.1|148033.7|147931.9|147962.9|147858.8|695
1649350500000|2022-04-07 16:55:00|147981.1|147891.1|147877|147787|148009.7|147909.1|147875.9|147785.9|731
1649350800000|2022-04-07 17:00:00|147877.4|147787.4|147791.1|147661.1|147949.9|147831.4|147746.1|147652.3|854
1649351100000|2022-04-07 17:05:00|147790.4|147660.4|147733.5|147643.5|147791.8|147686.3|147701.2|147608.5|543
1649351400000|2022-04-07 17:10:00|147734.2|147644.2|147653.8|147563.8|147738.4|147648.4|147629.9|147539.9|531
1649351700000|2022-04-07 17:15:00|147655.3|147565.3|147605.6|147515.6|147657.7|147567.7|147580.1|147490.1|512
1649352000000|2022-04-07 17:20:00|147606.3|147516.3|147598.3|147508.3|147607.6|147517.6|147586.4|147496.4|740
1649352300000|2022-04-07 17:25:00|147598.4|147508.4|147564|147474|147600.4|147510.4|147435|147344.9|786
1649352600000|2022-04-07 17:30:00|147563.7|147473.7|147524|147434|147576.5|147486.5|147495.2|147405.2|664
1649352900000|2022-04-07 17:35:00|147523.9|147433.9|147527.3|147437.3|147597.5|147507.5|147515.1|147425.1|579
1649353200000|2022-04-07 17:40:00|147526.8|147436.8|147549.5|147459.5|147579.3|147489.3|147523.9|147433.9|774
1649353500000|2022-04-07 17:45:00|147549.2|147459.2|147584.3|147454.3|147586.3|147494.8|147549.2|147450.5|692
1649353800000|2022-04-07 17:50:00|147584|147454|147611.5|147521.5|147629.7|147523.2|147531.4|147441.4|697
1649354100000|2022-04-07 17:55:00|147611.6|147521.6|147490.2|147400.2|147612.4|147522.4|147483.2|147393.2|641
1649354400000|2022-04-07 18:00:00|147493.7|147403.7|147495.9|147405.9|147538.6|147427.4|147476.2|147355.7|797
1649354700000|2022-04-07 18:05:00|147496.4|147406.4|147507.5|147417.5|147522.8|147420.5|147477.2|147360.5|605
1649355000000|2022-04-07 18:10:00|147507.9|147417.9|147515.3|147385.3|147526.5|147423.8|147485.3|147375.3|708
1649355300000|2022-04-07 18:15:00|147515.4|147385.4|147494.3|147404.3|147522|147425|147491.1|147382.6|635
1649355600000|2022-04-07 18:20:00|147493.9|147403.9|147548.5|147458.5|147558.1|147468.1|147484.9|147394.9|587
1649355900000|2022-04-07 18:25:00|147548.6|147458.6|147500.6|147410.6|147565.4|147458.6|147489.3|147385.2|571
1649356200000|2022-04-07 18:30:00|147503.3|147413.3|147534.9|147444.9|147601|147489.8|147500.2|147410.2|593
1649356500000|2022-04-07 18:35:00|147536.5|147446.5|147525.3|147435.3|147547.5|147448.5|147521.4|147411.6|285
1649356800000|2022-04-07 18:40:00|147525.4|147435.4|147526.9|147436.9|147551|147442.4|147516.6|147409.8|341
1649357100000|2022-04-07 18:45:00|147527.6|147437.6|147431|147301|147572.1|147482.1|147415.3|147285.3|699
1649357400000|2022-04-07 18:50:00|147431.1|147301.1|147335.5|147245.5|147436.9|147334.9|147325|147235|517
1649357700000|2022-04-07 18:55:00|147335|147245|147351.4|147221.4|147353.8|147246.6|147306.3|147205.2|656
1649358000000|2022-04-07 19:00:00|147290.8|147200.8|147446.2|147356.2|147466.8|147359.2|147230.2|147140.2|709
1649358300000|2022-04-07 19:05:00|147445.8|147355.8|147367.4|147277.4|147528.7|147418.8|147305.2|147177.1|797
1649358600000|2022-04-07 19:10:00|147369.6|147279.6|147265.4|147175.4|147397.2|147284.1|147256.6|147146.1|587
1649358900000|2022-04-07 19:15:00|147264.7|147174.7|147349.1|147259.1|147371.2|147261.6|147250.7|147152.2|863
1649359200000|2022-04-07 19:20:00|147366.9|147236.9|147397.5|147267.5|147409.1|147301.2|147334|147225.7|878
1649359500000|2022-04-07 19:25:00|147398.2|147268.2|147373.5|147283.5|147408.2|147295|147318.6|147203.3|827
1649359800000|2022-04-07 19:30:00|147381.7|147291.7|147238.9|147148.9|147409|147291.7|147236.1|147146.1|683
1649360100000|2022-04-07 19:35:00|147240|147150|147380.1|147250.1|147429.2|147319.2|147230.7|147140.7|806
1649360400000|2022-04-07 19:40:00|147380.3|147250.3|147392.2|147262.2|147400.9|147292.4|147348.5|147237.9|745
1649360700000|2022-04-07 19:45:00|147392.1|147262.1|147414.2|147324.2|147423.4|147333.4|147361.3|147252.8|644
1649361000000|2022-04-07 19:50:00|147418.4|147328.4|147495|147405|147526|147436|147413.6|147323.6|851
1649361300000|2022-04-07 19:55:00|147497|147407|147531|147441|147552.2|147452.4|147493.4|147403.4|905
1649361600000|2022-04-07 20:00:00|147533|147443|147493.1|147403.1|147535.3|147445.3|147444.4|147330.6|688
1649361900000|2022-04-07 20:05:00|147492.9|147402.9|147557.4|147427.4|147557.7|147444.8|147448.7|147337.8|516
1649362200000|2022-04-07 20:10:00|147558.1|147428.1|147564.8|147434.8|147582|147477.9|147524.4|147414.1|536
1649362500000|2022-04-07 20:15:00|147564.2|147434.2|147570.5|147480.5|147603.6|147491.4|147492.7|147387|553
1649362800000|2022-04-07 20:20:00|147571.1|147481.1|147622|147492|147628.4|147516.1|147542.5|147452.5|242
1649363100000|2022-04-07 20:25:00|147621.8|147491.8|147629.6|147499.6|147631.3|147524.8|147595|147482.9|126
1649363400000|2022-04-07 20:30:00|147633.6|147503.6|147607.6|147517.6|147633.6|147521.2|147596.1|147494.9|57
1649363700000|2022-04-07 20:35:00|147608.8|147518.8|147608.3|147518.3|147630.9|147522.4|147599.9|147489.9|105
1649364000000|2022-04-07 20:40:00|147603.9|147513.9|147611|147521|147637|147528.2|147595|147491.7|169
1649364300000|2022-04-07 20:45:00|147611.5|147521.5|147613.6|147483.6|147655.9|147526|147594.3|147464.3|190
1649364600000|2022-04-07 20:50:00|147617.7|147487.7|147685.4|147474.5|147727|147522.8|147578.7|147442.6|214
1649364900000|2022-04-07 20:55:00|147622.9|147492.9|147603.9|147261.9|147765.8|147522.6|147470.7|147191.9|339
1649365200000|2022-04-07 21:00:00|147621.9|147279.9|147667.5|147325.5|147701|147359|147621.9|147279.9|70
1649365500000|2022-04-07 21:05:00|147658.5|147316.5|147662.9|147320.9|147674.7|147332.7|147657|147316.2|45
1649365800000|2022-04-07 21:10:00|147661.8|147319.8|147675.4|147333.4|147678.5|147336.5|147649.9|147307.9|119
1649366100000|2022-04-07 21:15:00|147672.6|147330.6|147658|147316|147693.4|147351.4|147633.4|147291.4|218
1649366400000|2022-04-07 21:20:00|147651.5|147309.5|147647.6|147305.6|147671.4|147329.4|147618.8|147276.8|127
1649366700000|2022-04-07 21:25:00|147643.5|147301.5|147670.8|147328.8|147718.6|147376.6|147619.2|147277.2|164
1649367000000|2022-04-07 21:30:00|147665.3|147323.3|147659.9|147317.9|147728.2|147386.2|147650.4|147308.4|344
1649367300000|2022-04-07 21:35:00|147659.6|147317.6|147659|147317|147685.7|147343.7|147656.4|147314.4|112
1649367600000|2022-04-07 21:40:00|147683.2|147341.2|147661.3|147319.3|147689.2|147347.2|147637.3|147295.3|94
1649367900000|2022-04-07 21:45:00|147662.8|147376.2|147653.7|147311.7|147682|147376.2|147618|147295.2|256
1649368200000|2022-04-07 21:50:00|147653.9|147311.9|147635.6|147323.8|147684.4|147342.4|147592|147302.6|150
1649368500000|2022-04-07 21:55:00|147649.9|147307.9|147651.2|147309.2|147683.6|147341.6|147607.3|147265.3|130
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|147658.2|147316.2|147686.4|147344.4|147635.2|147293.2|214
1649369100000|2022-04-07 22:05:00|147658.4|147316.4|147592.1|147250.1|147659|147317|147557.4|147215.4|214
1649369400000|2022-04-07 22:10:00|147592.6|147250.6|147582.5|147240.5|147595.9|147253.9|147580.2|147238.2|117
1649369700000|2022-04-07 22:15:00|147584|147242|147590.3|147248.3|147595.7|147253.7|147577.3|147235.3|118
1649370000000|2022-04-07 22:20:00|147592.2|147250.2|147588.9|147246.9|147597.4|147255.4|147576.7|147234.7|89
1649370300000|2022-04-07 22:25:00|147590.8|147248.8|147593.1|147251.1|147603.2|147261.2|147585.3|147243.3|75
1649370600000|2022-04-07 22:30:00|147593.8|147251.8|147594.7|147252.7|147614.9|147272.9|147583.6|147241.6|146
1649370900000|2022-04-07 22:35:00|147594.5|147252.5|147597.5|147255.5|147600.9|147258.9|147571|147229|155
1649371200000|2022-04-07 22:40:00|147592.5|147250.5|147595.4|147253.4|147600|147258|147575.9|147233.9|136
1649371500000|2022-04-07 22:45:00|147598.8|147256.8|147598.5|147256.5|147603.3|147261.3|147578.8|147236.8|140
1649371800000|2022-04-07 22:50:00|147598.4|147256.4|147598.2|147256.2|147602.4|147260.4|147588|147246|352
1649372100000|2022-04-07 22:55:00|147598.1|147256.1|147597.1|147255.1|147621.2|147279.2|147568.4|147226.4|102
1649372400000|2022-04-07 23:00:00|147596.2|147254.2|147618.3|147276.3|147638.1|147296.1|147591.7|147249.7|584
1649372700000|2022-04-07 23:05:00|147617|147275|147612.7|147270.7|147629|147287|147602.7|147260.7|445
1649373000000|2022-04-07 23:10:00|147613|147271|147614.1|147272.1|147635.6|147293.6|147599.6|147257.6|382
1649373300000|2022-04-07 23:15:00|147647.1|147305.1|147612.6|147270.6|147647.1|147305.1|147605.8|147263.8|288
1649373600000|2022-04-07 23:20:00|147621.5|147279.5|147621.4|147279.4|147640.3|147298.3|147607.2|147265.2|244
1649373900000|2022-04-07 23:25:00|147624.3|147282.3|147609.9|147267.9|147625.1|147283.1|147602.9|147260.9|202
1649374200000|2022-04-07 23:30:00|147613.2|147271.2|147623|147281|147653.9|147311.9|147603.5|147261.5|247
1649374500000|2022-04-07 23:35:00|147618.8|147276.8|147632.1|147290.1|147636.5|147294.5|147611|147269|228
1649374800000|2022-04-07 23:40:00|147633.3|147291.3|147600.7|147258.7|147665.3|147323.3|147600.7|147258.7|240
1649375100000|2022-04-07 23:45:00|147607.6|147265.6|147631.1|147289.1|147640.2|147298.2|147607.4|147265.4|175
1649375400000|2022-04-07 23:50:00|147629|147287|147627.7|147285.7|147647.7|147305.7|147613.1|147271.1|409
1649375700000|2022-04-07 23:55:00|147632.9|147290.9|147634.6|147292.6|147664.6|147322.6|147619|147277|917
1649376000000|2022-04-08 00:00:00|147631.2|147289.2|147634.8|147292.8|147663.2|147321.2|147626.3|147284.3|345
1649376300000|2022-04-08 00:05:00|147648.7|147306.7|147640.7|147298.7|147655.9|147313.9|147625.3|147283.3|426
1649376600000|2022-04-08 00:10:00|147644.2|147302.2|147646.9|147304.9|147654.5|147312.5|147624.7|147282.7|432
1649376900000|2022-04-08 00:15:00|147640.8|147298.8|147651.6|147309.6|147679.2|147337.2|147628.1|147286.1|403
1649377200000|2022-04-08 00:20:00|147651.7|147309.7|147675.1|147333.1|147693.5|147351.5|147618.5|147276.5|434
1649377500000|2022-04-08 00:25:00|147674.8|147332.8|147733.9|147391.9|147745.1|147403.7|147673|147332.7|467
1649377800000|2022-04-08 00:30:00|147735.3|147393.3|147691|147390|147756.1|147414.1|147683.3|147372.2|237
1649378100000|2022-04-08 00:35:00|147723.3|147381.3|147723.5|147381.5|147734.6|147402|147684.3|147367|154
1649378400000|2022-04-08 00:40:00|147697|147397|147735.4|147393.4|147751.8|147409.8|147690|147381.5|182
1649378700000|2022-04-08 00:45:00|147736.5|147394.5|147720.3|147395.3|147743|147424.9|147708.4|147378|256
1649379000000|2022-04-08 00:50:00|147728.9|147386.9|147693.8|147426.7|147805.3|147602.3|147676.1|147386.6|532
1649379300000|2022-04-08 00:55:00|147690.6|147445.6|147697.5|147458.3|147800.2|147611.6|147663.4|147398.3|631
1649379600000|2022-04-08 01:00:00|147702.3|147445.4|147685.2|147453.8|147738.5|147511.2|147641.2|147427|445
1649379900000|2022-04-08 01:05:00|147677.4|147447.9|147714.8|147413.3|147735.5|147506.6|147635.9|147406.2|291
1649380200000|2022-04-08 01:10:00|147702.7|147430.7|147710.7|147432|147727.5|147453.9|147662.9|147392.4|266
1649380500000|2022-04-08 01:15:00|147710.4|147433.2|147678.1|147417|147721.8|147459.4|147659.3|147404.6|235
1649380800000|2022-04-08 01:20:00|147660.1|147435.3|147689|147404.4|147715.9|147447.3|147651|147393.9|225
1649381100000|2022-04-08 01:25:00|147694.8|147408.5|147724.7|147443.3|147731.5|147475|147665.8|147391.3|354
1649381400000|2022-04-08 01:30:00|147729.7|147436|147705.5|147438.7|147741.1|147507|147637|147432.4|272
1649381700000|2022-04-08 01:35:00|147714|147436.9|147727.3|147458.4|147746.2|147527|147653.5|147412.6|448
1649382000000|2022-04-08 01:40:00|147729.5|147457.9|147688.8|147433.1|147738.8|147494.7|147667.3|147406.4|353
1649382300000|2022-04-08 01:45:00|147682.6|147434.8|147694.7|147442.8|147715.4|147465.6|147659.3|147391.1|241
1649382600000|2022-04-08 01:50:00|147686.8|147439.8|147691.5|147468.5|147718.3|147485.8|147665.3|147405.4|270
1649382900000|2022-04-08 01:55:00|147693.3|147475.8|147649.5|147519.5|147752.5|147529.1|147627.9|147444|373
1649383200000|2022-04-08 02:00:00|147648.9|147518.9|147685.7|147555.7|147760.2|147610.8|147628.2|147443.8|500
1649383500000|2022-04-08 02:05:00|147685.8|147555.8|147703.8|147573.8|147728.8|147573.9|147664|147501.7|391
1649383800000|2022-04-08 02:10:00|147703.3|147573.3|147715.9|147585.9|147753.9|147598.4|147690.9|147527.3|334
1649384100000|2022-04-08 02:15:00|147715.8|147585.8|147734|147604|147760.1|147623.2|147703.7|147526.9|454
1649384400000|2022-04-08 02:20:00|147732.2|147602.2|147727|147597|147776.9|147618.6|147716.4|147548.4|380
1649384700000|2022-04-08 02:25:00|147727.1|147597.1|147711.6|147581.6|147778.8|147607.9|147696.9|147511.1|569
1649385000000|2022-04-08 02:30:00|147709.6|147579.6|147709.7|147579.7|147755.1|147586.9|147687.8|147503.6|408
1649385300000|2022-04-08 02:35:00|147712.3|147582.3|147702.5|147572.5|147778|147599.1|147690.8|147508|463
1649385600000|2022-04-08 02:40:00|147699.8|147569.8|147673.6|147543.6|147746.6|147589.8|147668.1|147523.6|459
1649385900000|2022-04-08 02:45:00|147673.4|147543.4|147666.6|147536.6|147703.3|147551.4|147639.3|147488.7|311
1649386200000|2022-04-08 02:50:00|147670.1|147540.1|147678.8|147548.8|147717.9|147557.7|147653.8|147510.9|218
1649386500000|2022-04-08 02:55:00|147677.2|147547.2|147696|147566|147745.2|147584.5|147665|147503.1|303
1649386800000|2022-04-08 03:00:00|147696.6|147566.6|147686|147556|147732.4|147578.5|147674|147503.4|271
1649387100000|2022-04-08 03:05:00|147688.3|147558.3|147691.5|147561.5|147738.3|147570.7|147673|147488.3|298
1649387400000|2022-04-08 03:10:00|147693.8|147563.8|147695.9|147565.9|147750.2|147581.1|147679.3|147507.7|457
1649387700000|2022-04-08 03:15:00|147705.6|147575.6|147694.1|147564.1|147738|147578.3|147676.3|147513.6|383
1649388000000|2022-04-08 03:20:00|147696.4|147566.4|147688.2|147558.2|147737.2|147570.6|147660.4|147500.6|274
1649388300000|2022-04-08 03:25:00|147689|147559|147692.6|147562.6|147731.5|147574.5|147683.3|147524.1|197
1649388600000|2022-04-08 03:30:00|147693.2|147563.2|147682.9|147552.9|147741|147575.3|147654.2|147516.9|277
1649388900000|2022-04-08 03:35:00|147678.8|147548.8|147665.8|147535.8|147725.8|147564.9|147654.9|147494|249
1649389200000|2022-04-08 03:40:00|147672.2|147542.2|147672|147542|147719|147553.1|147655.3|147487.2|309
1649389500000|2022-04-08 03:45:00|147671.9|147541.9|147659.1|147529.1|147719.2|147547.8|147647.8|147486.6|419
1649389800000|2022-04-08 03:50:00|147660.1|147530.1|147684.2|147554.2|147737.1|147558.4|147651|147463|348
1649390100000|2022-04-08 03:55:00|147681.4|147551.4|147683.4|147553.4|147729.1|147565.2|147664.1|147489.8|277
1649390400000|2022-04-08 04:00:00|147674.2|147544.2|147684.1|147554.1|147731.9|147567.7|147655.9|147501.6|222
1649390700000|2022-04-08 04:05:00|147680.5|147550.5|147676.4|147546.4|147732.4|147564.2|147672.1|147500.3|213
1649391000000|2022-04-08 04:10:00|147678.3|147548.3|147703.1|147573.1|147737.8|147577.6|147666.1|147500.3|207
1649391300000|2022-04-08 04:15:00|147702|147572|147705|147575|147755.9|147580.8|147680|147519.1|348
1649391600000|2022-04-08 04:20:00|147704.4|147574.4|147672.5|147542.5|147752.2|147581.7|147660.2|147505.9|401
1649391900000|2022-04-08 04:25:00|147672.9|147542.9|147746.4|147616.4|147752.2|147641.8|147656.3|147526.3|380
1649392200000|2022-04-08 04:30:00|147744.2|147614.2|147766.5|147636.5|147797.9|147649.6|147715.8|147585.8|247
1649392500000|2022-04-08 04:35:00|147766.3|147636.3|147763.5|147633.5|147793.9|147648.9|147757.9|147588|216
1649392800000|2022-04-08 04:40:00|147765.6|147635.6|147767.4|147637.4|147769.8|147639.8|147755.2|147625.2|196
1649393100000|2022-04-08 04:45:00|147765.7|147635.7|147765|147635|147814.6|147651|147749.5|147580.2|169
1649393400000|2022-04-08 04:50:00|147766.1|147636.1|147771.3|147641.3|147817.1|147645.4|147761.9|147581|178
1649393700000|2022-04-08 04:55:00|147771.9|147641.9|147751.9|147621.9|147808|147644.5|147724.6|147535.4|265
1649394000000|2022-04-08 05:00:00|147747.5|147617.5|147748.4|147618.4|147761.2|147652.1|147682.2|147552.2|333
1649394300000|2022-04-08 05:05:00|147750.8|147620.8|147755.1|147625.1|147762.4|147650.3|147739.5|147609.5|278
1649394600000|2022-04-08 05:10:00|147754.9|147624.9|147750.1|147620.1|147760.7|147630.7|147743.9|147613.9|351
1649394900000|2022-04-08 05:15:00|147751.4|147621.4|147718.4|147588.4|147754.8|147624.8|147712.4|147582.4|736
1649395200000|2022-04-08 05:20:00|147718|147588|147718.5|147588.5|147728.6|147598.6|147708.1|147578.1|727
1649395500000|2022-04-08 05:25:00|147718.4|147588.4|147708.7|147578.7|147732.9|147602.9|147706.6|147576.6|690
1649395800000|2022-04-08 05:30:00|147715.3|147585.3|147715.7|147585.7|147725|147595|147708|147578|795
1649396100000|2022-04-08 05:35:00|147716.1|147586.1|147722.9|147592.9|147736|147606|147713|147583|821
1649396400000|2022-04-08 05:40:00|147724.3|147594.3|147719.1|147589.1|147746.2|147616.2|147715.6|147585.6|857
1649396700000|2022-04-08 05:45:00|147718.7|147588.7|147672.4|147542.4|147723.6|147593.6|147667.6|147537.6|654
1649397000000|2022-04-08 05:50:00|147672.7|147542.7|147603.7|147473.7|147701.1|147571.1|147592.6|147462.6|837
1649397300000|2022-04-08 05:55:00|147603.6|147473.6|147615.3|147485.3|147620.6|147490.6|147587.9|147457.9|810
1649397600000|2022-04-08 06:00:00|147616.6|147486.6|147715.1|147625.1|147780.1|147662.4|147598.5|147480.8|790
1649397900000|2022-04-08 06:05:00|147714.6|147624.6|147737.6|147647.6|147758.2|147666.2|147671.8|147571.6|568
1649398200000|2022-04-08 06:10:00|147737.8|147647.8|147671.4|147581.4|147769|147660.5|147660.9|147570.9|651
1649398500000|2022-04-08 06:15:00|147670.8|147580.8|147619.8|147529.8|147716.4|147605.2|147619.7|147529.7|651
1649398800000|2022-04-08 06:20:00|147620.3|147530.3|147574.6|147484.6|147677.5|147582.3|147565.1|147455.3|690
1649399100000|2022-04-08 06:25:00|147571|147481|147576.8|147486.8|147622.8|147522.6|147512.5|147402.8|757
1649399400000|2022-04-08 06:30:00|147577|147487|147566.3|147476.3|147589.2|147499.2|147562.7|147472.7|599
1649399700000|2022-04-08 06:35:00|147567.2|147477.2|147624.2|147494.2|147627.9|147497.9|147500.1|147410.1|632
1649400000000|2022-04-08 06:40:00|147624.1|147494.1|147625.1|147535.1|147739.1|147631.4|147599.3|147485.6|702
1649400300000|2022-04-08 06:45:00|147624.1|147534.1|147585.4|147495.4|147631.7|147541.7|147569.9|147479.9|801
1649400600000|2022-04-08 06:50:00|147584.8|147494.8|147572.4|147482.4|147619.2|147507.8|147475.7|147385.7|851
1649400900000|2022-04-08 06:55:00|147571.8|147481.8|147453.2|147363.2|147577.6|147487.6|147421.9|147331.9|893
1649401200000|2022-04-08 07:00:00|147452.8|147362.8|147458.2|147368.2|147512.7|147410|147412.9|147322.9|944
1649401500000|2022-04-08 07:05:00|147459.6|147369.6|147573.3|147483.3|147749.6|147641|147458|147368|899
1649401800000|2022-04-08 07:10:00|147574.3|147484.3|147552.4|147462.4|147574.3|147484.3|147520.9|147430.9|819
1649402100000|2022-04-08 07:15:00|147551.7|147461.7|147628.5|147538.5|147654.2|147564.2|147542.2|147452.2|1036
1649402400000|2022-04-08 07:20:00|147628.6|147538.6|147608.2|147518.2|147643.5|147549.7|147574.5|147476.7|953
1649402700000|2022-04-08 07:25:00|147609.2|147519.2|147681.8|147591.8|147698.9|147608.9|147595.2|147505.2|876
1649403000000|2022-04-08 07:30:00|147681.1|147591.1|147664.8|147574.8|147728.2|147638.2|147660|147570|807
1649403300000|2022-04-08 07:35:00|147667.5|147577.5|147633.6|147543.6|147667.5|147577.5|147623.9|147533.9|776
1649403600000|2022-04-08 07:40:00|147633.3|147543.3|147543.4|147453.4|147635.2|147545.2|147534.4|147444.4|680
1649403900000|2022-04-08 07:45:00|147550.2|147460.2|147540.2|147450.2|147603.4|147513.4|147532.7|147442.7|788
1649404200000|2022-04-08 07:50:00|147556.3|147466.3|147526.6|147436.6|147568.4|147478.4|147517.3|147427.3|739
1649404500000|2022-04-08 07:55:00|147525.8|147435.8|147419.4|147329.4|147529.9|147439.9|147407|147317|827
1649404800000|2022-04-08 08:00:00|147420.4|147330.4|147246.1|147156.1|147455.7|147365.7|147232|147136.9|995
1649405100000|2022-04-08 08:05:00|147246.5|147156.5|147379|147289|147381.7|147291.7|147246.5|147156.5|926
1649405400000|2022-04-08 08:10:00|147378.6|147288.6|147260.8|147170.8|147378.6|147288.6|147236.2|147146.2|830
1649405700000|2022-04-08 08:15:00|147260.9|147170.9|147288.2|147198.2|147299.8|147209.8|147213.3|147123.3|859
1649406000000|2022-04-08 08:20:00|147288.4|147198.4|147220.3|147130.3|147303.1|147213.1|147207.6|147117.6|849
1649406300000|2022-04-08 08:25:00|147221.7|147131.7|147330.4|147240.4|147356.5|147244.3|147178.8|147088.8|912
1649406600000|2022-04-08 08:30:00|147330|147240|147344.5|147254.5|147379.1|147269.9|147254.9|147147.6|830
1649406900000|2022-04-08 08:35:00|147343.6|147253.6|147313.2|147223.2|147438.3|147348.3|147309.7|147205|869
1649407200000|2022-04-08 08:40:00|147314.6|147224.6|147401.4|147311.4|147410.9|147320.9|147242.2|147152.2|670
1649407500000|2022-04-08 08:45:00|147401.5|147311.5|147295|147205|147423.7|147333.7|147283.9|147193.9|755
1649407800000|2022-04-08 08:50:00|147294.5|147204.5|147323.9|147233.9|147348.1|147258.1|147294.5|147204.5|741
1649408100000|2022-04-08 08:55:00|147323.6|147233.6|147276.9|147186.9|147345.3|147255.3|147247.8|147157.8|892
1649408400000|2022-04-08 09:00:00|147274.7|147184.7|147357.5|147267.5|147387.2|147297.2|147252.8|147162.8|850
1649408700000|2022-04-08 09:05:00|147357.1|147267.1|147331.5|147241.5|147383|147293|147312.5|147222.5|718
1649409000000|2022-04-08 09:10:00|147331.9|147241.9|147304.2|147214.2|147346.7|147256.7|147237.6|147147.6|710
1649409300000|2022-04-08 09:15:00|147305.3|147215.3|147253.7|147163.7|147429.1|147339.1|147230.1|147140.1|860
1649409600000|2022-04-08 09:20:00|147254.3|147164.3|147268.9|147178.9|147276.7|147186.7|147230.5|147140.5|899
1649409900000|2022-04-08 09:25:00|147270.4|147180.4|147272.4|147182.4|147282.9|147192.9|147260.5|147170.5|651
1649410200000|2022-04-08 09:30:00|147272.5|147182.5|147351.3|147261.3|147361.1|147271.1|147258.3|147168.3|654
1649410500000|2022-04-08 09:35:00|147350.2|147260.2|147404.9|147314.9|147450.7|147360.7|147350.2|147260.2|793
1649410800000|2022-04-08 09:40:00|147404.6|147314.6|147429.7|147339.7|147440.4|147350.4|147371.6|147281.6|740
1649411100000|2022-04-08 09:45:00|147429.5|147339.5|147427.3|147337.3|147443.9|147353.9|147397.8|147307.8|528
1649411400000|2022-04-08 09:50:00|147427.1|147337.1|147432.4|147342.4|147444.5|147354.5|147408.2|147318.2|384
1649411700000|2022-04-08 09:55:00|147431.2|147341.2|147429.9|147339.9|147445.6|147355.6|147408.3|147318.3|378
1649412000000|2022-04-08 10:00:00|147426.1|147336.1|147425.5|147335.5|147452|147362|147419.4|147329.4|583
1649412300000|2022-04-08 10:05:00|147424.6|147334.6|147469.5|147379.5|147469.5|147379.5|147414.9|147324.9|632
1649412600000|2022-04-08 10:10:00|147466.5|147376.5|147461.7|147371.7|147496.8|147406.8|147438.9|147348.9|749
1649412900000|2022-04-08 10:15:00|147458.5|147368.5|147411.1|147321.1|147503.9|147413.9|147343.9|147253.9|773
1649413200000|2022-04-08 10:20:00|147408.6|147318.6|147410.1|147320.1|147461.5|147371.5|147395.9|147295.9|782
1649413500000|2022-04-08 10:25:00|147409.2|147319.2|147387|147257|147413.8|147323.8|147359.1|147251|837
1649413800000|2022-04-08 10:30:00|147386.3|147256.3|147361.8|147271.8|147415.4|147304.4|147359.8|147251.2|830
1649414100000|2022-04-08 10:35:00|147360.8|147270.8|147367.1|147277.1|147401.4|147291.5|147358.2|147256.7|734
1649414400000|2022-04-08 10:40:00|147366.9|147276.9|147286.5|147196.5|147370.9|147280.9|147271.1|147181.1|729
1649414700000|2022-04-08 10:45:00|147290.5|147200.5|147309|147219|147317.2|147227.2|147282.1|147192.1|741
1649415000000|2022-04-08 10:50:00|147306.7|147216.7|147335.5|147245.5|147352.4|147262.4|147292.7|147202.7|601
1649415300000|2022-04-08 10:55:00|147336|147246|147314.9|147224.9|147377.1|147287.1|147297.8|147207.8|700
1649415600000|2022-04-08 11:00:00|147315.3|147225.3|147348.8|147258.8|147354.2|147264.2|147307.8|147217.8|627
1649415900000|2022-04-08 11:05:00|147352.5|147262.5|147348.1|147258.1|147353.8|147263.8|147320.8|147230.8|808
1649416200000|2022-04-08 11:10:00|147349.4|147259.4|147322.2|147232.2|147357.4|147267.4|147304.9|147214.9|811
1649416500000|2022-04-08 11:15:00|147322.6|147232.6|147369.7|147279.7|147379.3|147289.3|147308.8|147218.8|747
1649416800000|2022-04-08 11:20:00|147371.2|147281.2|147387.8|147297.8|147387.8|147297.8|147343.3|147253.3|775
1649417100000|2022-04-08 11:25:00|147390|147300|147390.6|147300.6|147404.9|147314.9|147352.7|147262.7|835
1649417400000|2022-04-08 11:30:00|147389.9|147299.9|147265.9|147175.9|147404.6|147314.6|147257.4|147167.4|829
1649417700000|2022-04-08 11:35:00|147266|147176|147272.6|147182.6|147287.4|147197.4|147222.1|147132.1|727
1649418000000|2022-04-08 11:40:00|147272.9|147182.9|147323.8|147233.8|147337.9|147247.9|147272.1|147182.1|651
1649418300000|2022-04-08 11:45:00|147324.2|147234.2|147325.3|147235.3|147341.2|147251.2|147319.9|147229.9|684
1649418600000|2022-04-08 11:50:00|147326.3|147236.3|147332|147242|147349.1|147259.1|147318.4|147228.4|790
1649418900000|2022-04-08 11:55:00|147331.8|147241.8|147273.2|147183.2|147335.1|147245.1|147259.4|147169.4|801
1649419200000|2022-04-08 12:00:00|147271.1|147181.1|147332.2|147242.2|147334.1|147244.1|147255.1|147165.1|834
1649419500000|2022-04-08 12:05:00|147332.4|147242.4|147316.4|147226.4|147362.6|147272.6|147300.9|147210.9|799
1649419800000|2022-04-08 12:10:00|147316.9|147226.9|147322.9|147232.9|147366.1|147276.1|147300.9|147210.9|669
1649420100000|2022-04-08 12:15:00|147324.2|147234.2|147353.5|147263.5|147400.3|147310.3|147318.2|147228.2|840
1649420400000|2022-04-08 12:20:00|147355.4|147265.4|147275.1|147185.1|147363.6|147273.6|147261.7|147171.7|931
1649420700000|2022-04-08 12:25:00|147275.4|147185.4|147287.8|147197.8|147318.8|147228.8|147264.5|147174.5|944
1649421000000|2022-04-08 12:30:00|147287.3|147197.3|147369.1|147279.1|147407.5|147317.5|147279.7|147189.7|943
1649421300000|2022-04-08 12:35:00|147368.8|147278.8|147310.4|147220.4|147378.5|147288.5|147256.7|147166.7|717
1649421600000|2022-04-08 12:40:00|147310.5|147220.5|147331.7|147241.7|147336.8|147246.8|147244.4|147154.4|804
1649421900000|2022-04-08 12:45:00|147333.3|147243.3|147410|147320|147412.8|147322.8|147328.1|147238.1|1064
1649422200000|2022-04-08 12:50:00|147410.9|147320.9|147421.3|147331.3|147425.6|147335.6|147351.8|147261.8|928
1649422500000|2022-04-08 12:55:00|147421.9|147331.9|147477|147387|147481.1|147391.1|147404.7|147314.7|921
1649422800000|2022-04-08 13:00:00|147477.4|147387.4|147579|147489|147618.7|147515.5|147468.3|147378.3|1085
1649423100000|2022-04-08 13:05:00|147577.4|147487.4|147535|147445|147577.4|147487.4|147462.1|147372.1|952
1649423400000|2022-04-08 13:10:00|147536.4|147446.4|147619.6|147529.6|147632.3|147542.3|147512|147422|963
1649423700000|2022-04-08 13:15:00|147620.3|147530.3|147671.4|147581.4|147676.5|147586.5|147581.6|147491.6|981
1649424000000|2022-04-08 13:20:00|147671.5|147581.5|147679.9|147589.9|147691.1|147601.1|147637.2|147547.2|825
1649424300000|2022-04-08 13:25:00|147680|147590|147716.7|147626.7|147743|147653|147657.7|147567.7|1010
1649424600000|2022-04-08 13:30:00|147716.9|147626.9|147616.1|147526.1|147750.3|147660.3|147610.9|147520.9|1053
1649424900000|2022-04-08 13:35:00|147614.4|147524.4|147592.9|147502.9|147619.2|147529.2|147512.6|147422.6|1033
1649425200000|2022-04-08 13:40:00|147594.4|147504.4|147650.5|147560.5|147746.4|147656.4|147594.4|147504.4|957
1649425500000|2022-04-08 13:45:00|147650.6|147560.6|147617.6|147527.6|147682|147592|147552.5|147462.5|1047
1649425800000|2022-04-08 13:50:00|147616.9|147526.9|147585.3|147495.3|147648.8|147558.8|147560.7|147470.7|945
1649426100000|2022-04-08 13:55:00|147586.4|147496.4|147603.8|147473.8|147676.8|147586.8|147548.6|147458.6|949
1649426400000|2022-04-08 14:00:00|147608.4|147478.4|147555.4|147465.4|147624.9|147494.9|147457.9|147367.9|932
1649426700000|2022-04-08 14:05:00|147558.2|147468.2|147466.2|147376.2|147603.1|147513.1|147429.6|147339.6|978
1649427000000|2022-04-08 14:10:00|147467.9|147377.9|147390.1|147300.1|147530.7|147421.1|147373.5|147283.5|950
1649427300000|2022-04-08 14:15:00|147390.6|147300.6|147355.8|147265.8|147494.5|147404.5|147340.7|147250.7|1071
1649427600000|2022-04-08 14:20:00|147354.6|147264.6|147115.8|147025.8|147354.6|147264.6|147111.7|147006.9|1046
1649427900000|2022-04-08 14:25:00|147115.5|147025.5|147028|146938|147178.2|147088.2|147020.3|146909.5|1058
1649428200000|2022-04-08 14:30:00|147029.4|146939.4|146876.9|146786.9|147038.2|146948.2|146838.2|146730.3|976
1649428500000|2022-04-08 14:35:00|146877.4|146787.4|146708.6|146618.6|146919.5|146825.8|146660.3|146549.6|915
1649428800000|2022-04-08 14:40:00|146709|146619|146736.6|146646.6|146772.1|146682.1|146665.7|146575.7|850
1649429100000|2022-04-08 14:45:00|146740.7|146650.7|146756.4|146666.4|146848.3|146739.5|146678.1|146579.5|954
1649429400000|2022-04-08 14:50:00|146757.3|146667.3|146576.3|146486.3|146757.3|146667.3|146572.3|146482.3|933
1649429700000|2022-04-08 14:55:00|146573.9|146483.9|146529.3|146439.3|146612.8|146522.8|146501.6|146411.6|1125
1649430000000|2022-04-08 15:00:00|146529.2|146439.2|146667.9|146577.9|146670.7|146580.7|146440.3|146350.3|955
1649430300000|2022-04-08 15:05:00|146668.4|146578.4|146611|146521|146687.7|146597.7|146578.5|146488.5|829
1649430600000|2022-04-08 15:10:00|146610|146520|146703.8|146613.8|146744.7|146654.7|146607.6|146517.6|816
1649430900000|2022-04-08 15:15:00|146705.2|146615.2|146706.4|146616.4|146737.4|146630.3|146617.3|146527.3|870
1649431200000|2022-04-08 15:20:00|146707.3|146617.3|146731.3|146641.3|146772.1|146681.5|146705.1|146615.1|879
1649431500000|2022-04-08 15:25:00|146731.6|146641.6|146742.5|146652.5|146771.8|146661.9|146670.2|146580.2|986
1649431800000|2022-04-08 15:30:00|146738.7|146648.7|146671.3|146581.3|146815.1|146725.1|146662.7|146562.1|964
1649432100000|2022-04-08 15:35:00|146677.3|146587.3|146568.4|146478.4|146700.1|146610.1|146567.9|146477.9|841
1649432400000|2022-04-08 15:40:00|146568.2|146478.2|146601|146511|146603.2|146513.2|146529.6|146439.6|702
1649432700000|2022-04-08 15:45:00|146601.8|146511.8|146558.2|146468.2|146650.3|146560.3|146521.7|146411|913
1649433000000|2022-04-08 15:50:00|146557.4|146467.4|146553.1|146463.1|146583.4|146493.4|146480.1|146390.1|845
1649433300000|2022-04-08 15:55:00|146553.9|146463.9|146561.6|146471.6|146592.1|146502.1|146518.5|146428.5|795
1649433600000|2022-04-08 16:00:00|146560.5|146470.5|146459.5|146329.5|146564.6|146474.6|146411.2|146321.2|851
1649433900000|2022-04-08 16:05:00|146461|146331|146517.2|146427.2|146578.3|146475.2|146355.3|146265.3|834
1649434200000|2022-04-08 16:10:00|146517.6|146427.6|146489.7|146399.7|146527.4|146437.4|146452.4|146362.4|662
1649434500000|2022-04-08 16:15:00|146489.5|146399.5|146485|146395|146517.6|146415|146476.7|146370.7|677
1649434800000|2022-04-08 16:20:00|146485.4|146395.4|146488|146358|146510.6|146397.9|146454.8|146350.5|579
1649435100000|2022-04-08 16:25:00|146487.9|146357.9|146379.5|146289.5|146493|146374.3|146365.7|146275.7|811
1649435400000|2022-04-08 16:30:00|146379.9|146289.9|146385.7|146295.7|146400.7|146300.1|146373.4|146270|554
1649435700000|2022-04-08 16:35:00|146386.9|146296.9|146371.5|146281.5|146401.3|146311.3|146359.7|146269.7|797
1649436000000|2022-04-08 16:40:00|146371.3|146281.3|146356.5|146266.5|146383.3|146293.3|146312.1|146222.1|800
1649436300000|2022-04-08 16:45:00|146357.6|146267.6|146382.5|146292.5|146390.8|146300.8|146348.7|146242.7|718
1649436600000|2022-04-08 16:50:00|146381.2|146291.2|146368|146278|146389.8|146299.8|146349.5|146259.5|651
1649436900000|2022-04-08 16:55:00|146368.4|146278.4|146439.2|146309.2|146440.1|146345.9|146337.8|146246.1|669
1649437200000|2022-04-08 17:00:00|146439.1|146309.1|146559.3|146469.3|146676|146574.7|146420.5|146292.8|797
1649437500000|2022-04-08 17:05:00|146558.7|146468.7|146547.8|146457.8|146587.9|146489.1|146541.5|146451.1|547
1649437800000|2022-04-08 17:10:00|146547.4|146457.4|146553.7|146463.7|146553.8|146463.8|146543.9|146453.9|456
1649438100000|2022-04-08 17:15:00|146553.5|146463.5|146615.4|146485.4|146639.4|146529.1|146548.1|146436.9|558
1649438400000|2022-04-08 17:20:00|146614.9|146484.9|146552.8|146462.8|146615.1|146503.9|146538.7|146448.7|617
1649438700000|2022-04-08 17:25:00|146552.3|146462.3|146537.1|146447.1|146555.1|146465.1|146532.1|146442.1|588
1649439000000|2022-04-08 17:30:00|146538.5|146448.5|146621.8|146531.8|146624|146534|146526.1|146430.7|417
1649439300000|2022-04-08 17:35:00|146621.9|146531.9|146652.5|146562.5|146671.6|146570.8|146620.5|146513.1|395
1649439600000|2022-04-08 17:40:00|146656.2|146566.2|146756.1|146666.1|146773.7|146683.7|146650.5|146540.8|643
1649439900000|2022-04-08 17:45:00|146760.7|146670.7|146760.8|146670.8|146806.8|146716.8|146675.2|146585.2|859
1649440200000|2022-04-08 17:50:00|146759.3|146669.3|146626|146536|146761|146671|146584.1|146479.1|727
1649440500000|2022-04-08 17:55:00|146626.2|146536.2|146580.4|146490.4|146633.4|146543.4|146575.2|146485.2|551
1649440800000|2022-04-08 18:00:00|146580.7|146490.7|146630.3|146540.3|146661.1|146551.5|146568|146478|725
1649441100000|2022-04-08 18:05:00|146630.7|146540.7|146626.8|146536.8|146649.5|146544.1|146603.5|146513.5|580
1649441400000|2022-04-08 18:10:00|146626.2|146536.2|146654.5|146564.5|146674.3|146572.1|146614.7|146510.3|559
1649441700000|2022-04-08 18:15:00|146654.2|146564.2|146661.4|146531.4|146662.3|146564.8|146624.7|146526.6|476
1649442000000|2022-04-08 18:20:00|146638.6|146548.6|146624.3|146534.3|146665.9|146555.6|146601.6|146508.9|601
1649442300000|2022-04-08 18:25:00|146624.2|146534.2|146699.1|146569.1|146729.6|146615.7|146624.2|146523.3|679
1649442600000|2022-04-08 18:30:00|146699.2|146569.2|146674.5|146584.5|146719.6|146609.8|146672|146563.2|636
1649442900000|2022-04-08 18:35:00|146674.6|146584.6|146696.3|146566.3|146701.1|146588.2|146654.1|146545.4|703
1649443200000|2022-04-08 18:40:00|146696.9|146566.9|146640.4|146510.4|146703.2|146593.9|146636.8|146506.8|556
1649443500000|2022-04-08 18:45:00|146637.2|146507.2|146628.6|146498.6|146648.4|146540.3|146604.6|146489.5|512
1649443800000|2022-04-08 18:50:00|146628.9|146498.9|146356.2|146226.2|146628.9|146498.9|146332.2|146202.2|747
1649444100000|2022-04-08 18:55:00|146356|146226|146355.2|146225.2|146434.6|146304.6|146296.7|146166.7|901
1649444400000|2022-04-08 19:00:00|146355|146225|146382|146292|146402.5|146300.2|146309|146219|912
1649444700000|2022-04-08 19:05:00|146381.7|146291.7|146441.8|146351.8|146457.1|146367.1|146366.5|146257.4|770
1649445000000|2022-04-08 19:10:00|146443.5|146353.5|146418.6|146328.6|146518.5|146410.7|146401.3|146271.3|720
1649445300000|2022-04-08 19:15:00|146415.7|146325.7|146432.7|146302.7|146433.4|146334.8|146379.4|146281.3|693
1649445600000|2022-04-08 19:20:00|146432.5|146302.5|146413|146323|146461.8|146343.1|146393.8|146279.5|642
1649445900000|2022-04-08 19:25:00|146412.5|146322.5|146436.7|146306.7|146445|146328.5|146396.5|146280.6|647
1649446200000|2022-04-08 19:30:00|146438.3|146308.3|146455.5|146325.5|146463.9|146333.9|146412|146282|863
1649446500000|2022-04-08 19:35:00|146455|146325|146429.7|146299.7|146464.7|146334.7|146395|146285.6|872
1649446800000|2022-04-08 19:40:00|146429.4|146299.4|146404.1|146274.1|146439.9|146309.9|146403.4|146273.4|643
1649447100000|2022-04-08 19:45:00|146405.1|146275.1|146399.3|146309.3|146442.5|146332.8|146397.9|146274.6|653
1649447400000|2022-04-08 19:50:00|146399.4|146309.4|146435.1|146305.1|146451.5|146333.3|146318.9|146188.9|768
1649447700000|2022-04-08 19:55:00|146434.3|146304.3|146428.5|146298.5|146512|146382|146425.1|146295.1|583
1649448000000|2022-04-08 20:00:00|146428.2|146298.2|146444.6|146314.6|146445.8|146315.8|146412.7|146282.7|492
1649448300000|2022-04-08 20:05:00|146442.6|146312.6|146501|146371|146512.6|146382.6|146425.4|146295.4|439
1649448600000|2022-04-08 20:10:00|146502.5|146372.5|146504.8|146374.8|146508.6|146383.9|146473.9|146357.3|577
1649448900000|2022-04-08 20:15:00|146505|146375|146553.6|146423.6|146564.1|146434.1|146500.6|146370.6|349
1649449200000|2022-04-08 20:20:00|146541.6|146411.6|146551.5|146421.5|146565.2|146443.8|146530.5|146401.8|377
1649449500000|2022-04-08 20:25:00|146552.1|146422.1|146565.7|146435.7|146588.6|146458.6|146535.8|146417|275
1649449800000|2022-04-08 20:30:00|146556.7|146426.7|146562.3|146432.3|146585.1|146455.1|146514.7|146407.9|168
1649450100000|2022-04-08 20:35:00|146553.1|146423.1|146548.8|146418.8|146586.1|146456.1|146519.7|146401.6|157
1649450400000|2022-04-08 20:40:00|146546.8|146416.8|146532.1|146402.1|146559|146429|146532.1|146402.1|80
1649450700000|2022-04-08 20:45:00|146534|146404|146529.7|146399.7|146540.5|146423.1|146509.4|146394|27
1649451000000|2022-04-08 20:50:00|146531.1|146401.1|146539.2|146409.2|146720.2|146439.4|146521.8|146300.1|317
1649451300000|2022-04-08 20:55:00|146543.9|146413.9|146543.2|146413.2|146705.5|146430.9|146540.2|146321.6|144
1649620800000|2022-04-10 20:00:00|146462.2|146131.5|146470|146131.5|146470|146131.5|146462.2|146131.5|2
1649621100000|2022-04-10 20:05:00|146909.8|146512.8|146901.4|146504.4|146909.8|146512.8|146639|146242|4
1649621400000|2022-04-10 20:10:00|146639|146242|146639|146242|146639.6|146242.6|146639|146242|3
1649621700000|2022-04-10 20:15:00|146639.6|146242.6|146643.6|146246.6|146643.6|146246.6|146639|146242|3
1649624400000|2022-04-10 21:00:00|146639|146242|146643.6|146246.6|146649.3|146252.3|146639|146242|4
1649624700000|2022-04-10 21:05:00|146641.5|146244.5|146708.4|146311.4|146883.2|146486.2|146547.9|146150.9|59
1649625000000|2022-04-10 21:10:00|146695.8|146298.8|146638.9|146241.9|146695.8|146298.8|146638.9|146241.9|32
1649625300000|2022-04-10 21:15:00|146657|146260|146611.4|146269.4|146728.4|146386.4|146611.4|146241.9|47
1649625600000|2022-04-10 21:20:00|146726.7|146384.7|146611.4|146269.4|146840.4|146498.4|146611.4|146269.4|60
1649625900000|2022-04-10 21:25:00|146741.4|146399.4|146693.1|146351.1|146789.1|146447.1|146611.4|146269.4|63
1649626200000|2022-04-10 21:30:00|146695.9|146353.9|146732.9|146390.9|146828.9|146486.9|146630.9|146288.9|227
1649626500000|2022-04-10 21:35:00|146636.8|146294.8|146720.6|146378.6|146774.4|146432.4|146636.8|146294.8|115
1649626800000|2022-04-10 21:40:00|146723.1|146381.1|146712.1|146370.1|146745.7|146403.7|146630.6|146288.6|88
1649627100000|2022-04-10 21:45:00|146636.6|146294.6|146708|146366|146816.5|146474.5|146630.6|146288.6|109
1649627400000|2022-04-10 21:50:00|146720|146378|146658.6|146316.6|146744.6|146402.6|146620.6|146278.6|113
1649627700000|2022-04-10 21:55:00|146671.1|146329.1|146716|146374|146764.4|146422.4|146629.7|146287.7|343
1649628000000|2022-04-10 22:00:00|146714.5|146372.5|146725.6|146383.6|146824.2|146482.2|146639.2|146297.2|362
1649628300000|2022-04-10 22:05:00|146709.4|146367.4|146766|146424|146796.7|146454.7|146636.3|146294.3|553
1649628600000|2022-04-10 22:10:00|146770.2|146428.2|146653.5|146311.5|146812.2|146470.2|146606.5|146264.5|157
1649628900000|2022-04-10 22:15:00|146653.7|146311.7|146679.6|146337.6|146694.8|146352.8|146607.2|146265.2|109
1649629200000|2022-04-10 22:20:00|146684.9|146342.9|146632.5|146290.5|146820.9|146478.9|146592.6|146250.6|115
1649629500000|2022-04-10 22:25:00|146656|146314|146649.5|146307.5|146788.4|146446.4|146584.5|146242.5|115
1649629800000|2022-04-10 22:30:00|146609.9|146267.9|146632|146290|146820.5|146478.5|146581.7|146239.7|110
1649630100000|2022-04-10 22:35:00|146633.9|146291.9|146644.3|146302.3|146694.3|146352.3|146586.4|146244.4|108
1649630400000|2022-04-10 22:40:00|146650.1|146308.1|146631.2|146289.2|146696.4|146354.4|146566.4|146224.4|107
1649630700000|2022-04-10 22:45:00|146652.6|146310.6|146479.7|146137.7|146702.2|146360.2|146465.1|146123.1|360
1649631000000|2022-04-10 22:50:00|146486.4|146144.4|146525.2|146183.2|146542.1|146200.1|146462.6|146120.6|127
1649631300000|2022-04-10 22:55:00|146446.2|146104.2|146524.6|146182.6|146547.1|146205.1|146431.9|146089.9|106
1649631600000|2022-04-10 23:00:00|146509.8|146167.8|146508.2|146166.2|146541|146199|146440.2|146098.2|303
1649631900000|2022-04-10 23:05:00|146516.7|146174.7|146507.6|146165.6|146533.4|146191.4|146463.8|146121.8|777
1649632200000|2022-04-10 23:10:00|146507.7|146165.7|146497.1|146155.1|146543.8|146201.8|146456.8|146114.8|948
1649632500000|2022-04-10 23:15:00|146505.6|146163.6|146497.8|146155.8|146523.5|146181.5|146470.1|146128.1|890
1649632800000|2022-04-10 23:20:00|146496.6|146154.6|146494.8|146152.8|146526.6|146184.6|146454.4|146112.4|695
1649633100000|2022-04-10 23:25:00|146492.9|146150.9|146496.2|146154.2|146538.7|146196.7|146459|146117|703
1649633400000|2022-04-10 23:30:00|146497.2|146155.2|146507.2|146165.2|146528.1|146186.1|146450.3|146108.3|724
1649633700000|2022-04-10 23:35:00|146516.8|146174.8|146519.6|146177.6|146532.6|146190.6|146461.2|146119.2|391
1649634000000|2022-04-10 23:40:00|146512.5|146170.5|146529.4|146187.4|146537.4|146195.4|146460|146118|429
1649634300000|2022-04-10 23:45:00|146528.4|146186.4|146675.8|146333.8|146739.7|146397.7|146461.7|146119.7|608
1649634600000|2022-04-10 23:50:00|146675.9|146333.9|146668.4|146326.4|146713.7|146371.7|146620.4|146278.4|723
1649634900000|2022-04-10 23:55:00|146671.1|146329.1|146691.6|146349.6|146724.1|146382.1|146621.8|146279.8|414
1649635200000|2022-04-11 00:00:00|146688.7|146346.7|146694.1|146352.1|146785.4|146443.4|146660.6|146318.6|720
1649635500000|2022-04-11 00:05:00|146695.1|146353.1|146689.2|146347.2|146713.2|146371.2|146660.4|146318.4|415
1649635800000|2022-04-11 00:10:00|146689.4|146347.4|146728.5|146386.5|146765|146423|146675.2|146333.2|394
1649636100000|2022-04-11 00:15:00|146725.2|146383.2|146712.2|146370.2|146794.7|146452.7|146674.4|146332.4|363
1649636400000|2022-04-11 00:20:00|146713.2|146371.2|146766.2|146424.2|146775.9|146433.9|146687.7|146345.7|588
1649636700000|2022-04-11 00:25:00|146769.4|146427.4|146791.5|146449.5|146812|146470|146717.1|146375.1|842
1649637000000|2022-04-11 00:30:00|146791.4|146449.4|146771.5|146429.5|146823.7|146481.7|146722.2|146380.2|691
1649637300000|2022-04-11 00:35:00|146772.7|146430.7|146759.4|146434.1|146797.2|146478|146745.5|146408.5|581
1649637600000|2022-04-11 00:40:00|146751.7|146428.1|146748.1|146446.5|146777.5|146465.9|146738.1|146400.7|490
1649637900000|2022-04-11 00:45:00|146751.1|146432.7|146748.2|146428|146781.5|146477.8|146728.8|146398.5|421
1649638200000|2022-04-11 00:50:00|146749|146433|146700.8|146358.8|146763.3|146449.4|146662.6|146320.6|622
1649638500000|2022-04-11 00:55:00|146696.3|146354.3|146669.9|146376.4|146714.1|146405.5|146617.2|146275.2|455
1649638800000|2022-04-11 01:00:00|146669|146377.5|146663.8|146338.4|146688.1|146400.1|146644.5|146319.8|364
1649639100000|2022-04-11 01:05:00|146667.9|146325.9|146676.5|146334.5|146688|146396.5|146643|146321.2|394
1649639400000|2022-04-11 01:10:00|146691.9|146349.9|146657.8|146338.4|146691.9|146394.7|146635.9|146310.4|299
1649639700000|2022-04-11 01:15:00|146658.5|146339.1|146659.4|146388.1|146696.9|146400.6|146625|146309.1|347
1649640000000|2022-04-11 01:20:00|146660|146395.2|146660.9|146318.9|146685.5|146399.3|146640.2|146318.9|329
1649640300000|2022-04-11 01:25:00|146659.1|146324.1|146648.7|146357.1|146682.5|146392.1|146636|146323.2|380
1649640600000|2022-04-11 01:30:00|146650.7|146355.4|146687.6|146365.3|146705.6|146406.6|146620.5|146328.2|873
1649640900000|2022-04-11 01:35:00|146683.7|146341.7|146685|146391.6|146703.4|146409.2|146642.3|146300.3|650
1649641200000|2022-04-11 01:40:00|146676.2|146385.8|146700.6|146405|146733.4|146405|146671.2|146329.2|522
1649641500000|2022-04-11 01:45:00|146712.9|146405.1|146709.6|146367.6|146735.5|146406.7|146691.6|146349.6|557
1649641800000|2022-04-11 01:50:00|146706.4|146364.4|146713.5|146371.5|146727.5|146399.5|146688.2|146346.2|415
1649642100000|2022-04-11 01:55:00|146709.2|146367.2|146742.4|146461.3|146772.2|146473.3|146694|146352|573
1649642400000|2022-04-11 02:00:00|146733.7|146470.8|146736.4|146408.9|146773.5|146520.2|146683.2|146341.2|521
1649642700000|2022-04-11 02:05:00|146735.8|146402.8|146826.2|146696.2|146909|146728.8|146717.3|146381.8|601
1649643000000|2022-04-11 02:10:00|146871.2|146634.9|146869.6|146614.3|146898|146713.9|146796.9|146606.4|411
1649643300000|2022-04-11 02:15:00|146873.9|146608.1|146843.3|146713.3|146877.7|146713.3|146799.5|146596.8|466
1649643600000|2022-04-11 02:20:00|146837.5|146707.5|146866.1|146652|146890.5|146711.6|146813.4|146628.4|360
1649643900000|2022-04-11 02:25:00|146868.7|146640.8|146807.4|146677.4|146880.1|146701|146804.3|146621.3|328
1649644200000|2022-04-11 02:30:00|146809.4|146679.4|146839.3|146624.1|146870.1|146691|146798.2|146605.3|278
1649644500000|2022-04-11 02:35:00|146802.9|146672.9|146787.6|146657.6|146854.2|146676.1|146780|146595.9|317
1649644800000|2022-04-11 02:40:00|146791.4|146661.4|146779.9|146649.9|146850.1|146664.4|146765.1|146594.3|519
1649645100000|2022-04-11 02:45:00|146782.3|146652.3|146848.2|146645.9|146851.2|146682.1|146770.5|146598.7|393
1649645400000|2022-04-11 02:50:00|146856.6|146637.4|146801|146671|146864.5|146691.7|146788|146611.3|398
1649645700000|2022-04-11 02:55:00|146802|146672|146786.5|146656.5|146885.6|146699.1|146765.7|146607.4|407
1649646000000|2022-04-11 03:00:00|146781|146651|146822.8|146584.3|146846.7|146666.9|146759.3|146572.2|426
1649646300000|2022-04-11 03:05:00|146820|146583.3|146774.5|146644.5|146835|146654|146750.2|146553.8|277
1649646600000|2022-04-11 03:10:00|146772.3|146642.3|146777.9|146647.9|146859|146650.5|146742.8|146583|204
1649646900000|2022-04-11 03:15:00|146782.9|146652.9|146814.3|146607.4|146850.1|146656.6|146754.1|146573.4|184
1649647200000|2022-04-11 03:20:00|146809.9|146607.7|146811.8|146557.8|146878.4|146649.9|146747.2|146495.1|381
1649647500000|2022-04-11 03:25:00|146813.3|146551|146800.2|146576|146870.8|146586.5|146747.4|146521.3|350
1649647800000|2022-04-11 03:30:00|146788.1|146578.5|146796.2|146577|146815.3|146631.5|146744.9|146536.5|273
1649648100000|2022-04-11 03:35:00|146795.8|146578.5|146857.5|146727.5|146917.2|146741.7|146750.3|146563.7|346
1649648400000|2022-04-11 03:40:00|146854.6|146724.6|146861.2|146731.2|146924|146741.7|146851.2|146651|218
1649648700000|2022-04-11 03:45:00|146862|146732|146856.4|146726.4|146928.3|146751.4|146841.4|146671.7|203
1649649000000|2022-04-11 03:50:00|146858.4|146728.4|146867.9|146737.9|146872.8|146742.8|146845|146715|182
1649649300000|2022-04-11 03:55:00|146869.6|146739.6|146837.1|146626.3|146880.3|146750.3|146794.6|146610.9|391
1649649600000|2022-04-11 04:00:00|146796.8|146666.8|146796.7|146666.7|146851.5|146673.9|146774.5|146602.7|200
1649649900000|2022-04-11 04:05:00|146795.1|146665.1|146766.9|146636.9|146844.1|146670.4|146765.1|146591.6|299
1649650200000|2022-04-11 04:10:00|146809.4|146603.4|146777.6|146647.6|146831.4|146658|146766|146596.6|174
1649650500000|2022-04-11 04:15:00|146779.6|146649.6|146755.3|146625.3|146851.9|146660.5|146755.3|146589.4|166
1649650800000|2022-04-11 04:20:00|146758.3|146628.3|146837.3|146534.6|146847.4|146653.6|146758.3|146520.1|243
1649651100000|2022-04-11 04:25:00|146830|146553.2|146849.5|146556.1|146879.2|146576.4|146775|146481.5|311
1649651400000|2022-04-11 04:30:00|146846.9|146558.5|146743|146613|146874.1|146632.3|146717.1|146533.1|508
1649651700000|2022-04-11 04:35:00|146743.1|146613.1|146743.4|146613.4|146799.5|146620.6|146720.2|146547.8|379
1649652000000|2022-04-11 04:40:00|146742|146612|146695.9|146565.9|146785.8|146615.9|146690.4|146537.4|322
1649652300000|2022-04-11 04:45:00|146687.8|146557.8|146763.2|146561|146782.6|146604.9|146685.5|146527|317
1649652600000|2022-04-11 04:50:00|146726|146596|146765.6|146544.8|146784.3|146597.3|146691.7|146531.4|307
1649652900000|2022-04-11 04:55:00|146773.8|146543.1|146699.8|146569.8|146773.8|146594.1|146683.1|146536.3|490
1649653200000|2022-04-11 05:00:00|146695.4|146565.4|146711.8|146581.8|146741.2|146611.2|146684.3|146554.3|478
1649653500000|2022-04-11 05:05:00|146712.9|146582.9|146712.1|146582.1|146721.4|146591.4|146706.6|146576.6|272
1649653800000|2022-04-11 05:10:00|146711.3|146581.3|146721.7|146591.7|146776|146602.6|146704.8|146539.2|193
1649654100000|2022-04-11 05:15:00|146721.4|146591.4|146723.9|146593.9|146778.9|146607|146699.8|146536.4|232
1649654400000|2022-04-11 05:20:00|146765.7|146545.1|146724.4|146594.4|146781|146597.8|146691.4|146529|444
1649654700000|2022-04-11 05:25:00|146723.5|146593.5|146787.2|146563.2|146799.5|146621.6|146720.1|146552.3|407
1649655000000|2022-04-11 05:30:00|146787.3|146559.2|146750.4|146620.4|146817.4|146647.8|146737.4|146548.4|435
1649655300000|2022-04-11 05:35:00|146744.3|146614.3|146733.8|146603.8|146786.6|146626.4|146728.7|146578.9|384
1649655600000|2022-04-11 05:40:00|146731.3|146601.3|146822.5|146692.5|146856.9|146726.9|146725.9|146566.6|304
1649655900000|2022-04-11 05:45:00|146840.9|146710.9|146844|146714|146863.7|146733.7|146812.5|146682.5|440
1649656200000|2022-04-11 05:50:00|146844.6|146714.6|146778.4|146648.4|146851.9|146721.9|146770.7|146640.7|420
1649656500000|2022-04-11 05:55:00|146779.6|146649.6|146632.2|146502.2|146807.3|146667.8|146632.2|146484.6|572
1649656800000|2022-04-11 06:00:00|146632.5|146502.5|146786.6|146656.6|146828.6|146698.6|146604.9|146474.9|898
1649657100000|2022-04-11 06:05:00|146792|146662|146757|146627|146839.3|146709.3|146748.6|146618.6|926
1649657400000|2022-04-11 06:10:00|146756.9|146626.9|146732.6|146602.6|146782.2|146652.2|146718.4|146588.4|641
1649657700000|2022-04-11 06:15:00|146737.7|146607.7|146789.8|146659.8|146885.6|146755.6|146713.2|146583.6|747
1649658000000|2022-04-11 06:20:00|146790.4|146660.4|146859.6|146729.6|146871.6|146764.6|146764.5|146634.5|832
1649658300000|2022-04-11 06:25:00|146856.1|146726.1|146850|146720|146884.3|146772.1|146838.5|146708.5|887
1649658600000|2022-04-11 06:30:00|146851.7|146721.7|146854.1|146724.1|146875.8|146758.4|146834.4|146704.4|887
1649658900000|2022-04-11 06:35:00|146854.4|146724.4|146820.4|146730.4|146869.7|146763.4|146816.3|146707.6|827
1649659200000|2022-04-11 06:40:00|146827.7|146737.7|146948.4|146858.4|146983.1|146885.6|146818.5|146710.6|805
1649659500000|2022-04-11 06:45:00|146947.9|146857.9|146963.1|146873.1|146971.8|146875.2|146851.5|146761.5|778
1649659800000|2022-04-11 06:50:00|146963.3|146873.3|146931|146841|146973.1|146876.3|146923.3|146830.6|761
1649660100000|2022-04-11 06:55:00|146931.2|146841.2|146950.4|146860.4|146959.2|146866.4|146880.9|146772.2|828
1649660400000|2022-04-11 07:00:00|146951.6|146861.6|146614.1|146524.1|146965.1|146875.1|146608.6|146518.6|1047
1649660700000|2022-04-11 07:05:00|146614.6|146524.6|146721|146631|146751.2|146661.2|146599.3|146509.3|973
1649661000000|2022-04-11 07:10:00|146725.3|146635.3|146819.3|146729.3|146841.6|146749.4|146711.5|146621.5|864
1649661300000|2022-04-11 07:15:00|146819.2|146729.2|146815.3|146725.3|146856.5|146752.9|146771.7|146671|917
1649661600000|2022-04-11 07:20:00|146816.4|146726.4|146761|146671|146835|146742.2|146722|146631.7|1026
1649661900000|2022-04-11 07:25:00|146762.8|146672.8|146519.9|146429.9|146775.2|146685.2|146517.5|146427.5|1057
1649662200000|2022-04-11 07:30:00|146515.2|146425.2|146464.2|146374.2|146630|146518.5|146446.3|146326.2|1024
1649662500000|2022-04-11 07:35:00|146463.1|146373.1|146357.7|146267.7|146504.1|146393.5|146352.2|146262.2|871
1649662800000|2022-04-11 07:40:00|146358|146268|146367.5|146277.5|146385.8|146295.8|146349.9|146259.9|601
1649663100000|2022-04-11 07:45:00|146367.1|146277.1|146284.9|146194.9|146408.3|146310.4|146244.3|146154.3|995
1649663400000|2022-04-11 07:50:00|146284.5|146194.5|146437.8|146347.8|146466.8|146376.8|146281.8|146177.4|769
1649663700000|2022-04-11 07:55:00|146435.2|146345.2|146437.6|146347.6|146464.9|146374.9|146408.1|146318.1|753
1649664000000|2022-04-11 08:00:00|146436.4|146346.4|146359|146269|146442|146352|146320.1|146230.1|930
1649664300000|2022-04-11 08:05:00|146359.4|146269.4|146283.1|146193.1|146359.4|146269.4|146266.1|146176.1|859
1649664600000|2022-04-11 08:10:00|146280.7|146190.7|146297|146207|146312.8|146222.8|146269.3|146179.3|858
1649664900000|2022-04-11 08:15:00|146305.1|146215.1|146325.1|146235.1|146385.5|146277.9|146281.7|146191.7|902
1649665200000|2022-04-11 08:20:00|146325|146235|146329.8|146239.8|146420.7|146330.7|146325|146235|710
1649665500000|2022-04-11 08:25:00|146330.3|146240.3|146320.5|146230.5|146390.9|146300.9|146270.7|146180.7|645
1649665800000|2022-04-11 08:30:00|146321.7|146231.7|146230.8|146140.8|146366|146276|146206.4|146116.4|798
1649666100000|2022-04-11 08:35:00|146233.6|146143.6|146195.9|146105.9|146233.6|146143.6|146184.8|146094.8|702
1649666400000|2022-04-11 08:40:00|146195.5|146105.5|146212.9|146122.9|146226.4|146136.4|146193.3|146103.3|776
1649666700000|2022-04-11 08:45:00|146212.1|146122.1|146180.2|146090.2|146221.1|146131.1|146151.5|146061.5|711
1649667000000|2022-04-11 08:50:00|146180.1|146090.1|146214.1|146124.1|146216.2|146126.2|146170.7|146080.7|700
1649667300000|2022-04-11 08:55:00|146212.9|146122.9|146294.7|146204.7|146311.2|146221.2|146208|146118|672
1649667600000|2022-04-11 09:00:00|146295.6|146205.6|146386.9|146296.9|146412.6|146322.6|146287.4|146197.4|709
1649667900000|2022-04-11 09:05:00|146387.5|146297.5|146411.9|146321.9|146430.4|146332.7|146323.1|146233.1|561
1649668200000|2022-04-11 09:10:00|146411|146321|146430.7|146340.7|146512.4|146422.4|146362.3|146272.3|604
1649668500000|2022-04-11 09:15:00|146430.4|146340.4|146403.7|146313.7|146449.2|146359.2|146400.5|146310.5|496
1649668800000|2022-04-11 09:20:00|146402.7|146312.7|146316.6|146226.6|146404.1|146314.1|146304.7|146214.7|559
1649669100000|2022-04-11 09:25:00|146316|146226|146307.2|146217.2|146341.8|146251.8|146299.5|146209.5|544
1649669400000|2022-04-11 09:30:00|146308|146218|146261.6|146171.6|146310.1|146220.1|146252.4|146162.4|519
1649669700000|2022-04-11 09:35:00|146261.3|146171.3|146161.8|146071.8|146323.4|146233.4|146154.1|146064.1|635
1649670000000|2022-04-11 09:40:00|146162.1|146072.1|146174.5|146084.5|146236.2|146146.2|146147.4|146057.4|761
1649670300000|2022-04-11 09:45:00|146175|146085|146140.6|146050.6|146203.6|146113.6|146103.7|146013.7|887
1649670600000|2022-04-11 09:50:00|146140.9|146050.9|146080.9|145990.9|146164.2|146054.7|146018.7|145928.7|856
1649670900000|2022-04-11 09:55:00|146081.8|145991.8|146055.6|145965.6|146103|146013|146001.1|145911.1|878
1649671200000|2022-04-11 10:00:00|146055.9|145965.9|146079|145989|146147.4|146057.4|146047.3|145957.3|806
1649671500000|2022-04-11 10:05:00|146081.1|145991.1|146117.6|146027.6|146158.9|146068.9|146072.7|145982.7|846
1649671800000|2022-04-11 10:10:00|146117.8|146027.8|146079.8|145989.8|146126|146036|146070.7|145980.7|804
1649672100000|2022-04-11 10:15:00|146080.1|145990.1|145956.7|145866.7|146085.3|145995.3|145942.9|145852.9|922
1649672400000|2022-04-11 10:20:00|145956.5|145866.5|146001|145911|146014.9|145924.9|145851.2|145753.7|845
1649672700000|2022-04-11 10:25:00|146000.8|145910.8|146072.5|145982.5|146107.8|146017.8|145932.1|145834.5|934
1649673000000|2022-04-11 10:30:00|146068.4|145978.4|146147.8|146057.8|146159.4|146069.4|146068.4|145978.4|876
1649673300000|2022-04-11 10:35:00|146147.6|146057.6|146085.2|145995.2|146184.7|146094.7|146044.5|145954.5|829
1649673600000|2022-04-11 10:40:00|146084.2|145994.2|146150.1|146060.1|146198.7|146108.7|146065.2|145965.9|986
1649673900000|2022-04-11 10:45:00|146148.5|146058.5|146215.2|146125.2|146272.4|146182.4|146126|146036|914
1649674200000|2022-04-11 10:50:00|146216.9|146126.9|146017.8|145927.8|146216.9|146126.9|146008.5|145918.5|813
1649674500000|2022-04-11 10:55:00|146018.8|145928.8|146013.3|145883.3|146021.5|145930.8|145935.9|145845.9|770
1649674800000|2022-04-11 11:00:00|146012.2|145882.2|146006.5|145916.5|146012.2|145920.8|145946.2|145856.2|747
1649675100000|2022-04-11 11:05:00|146007.2|145917.2|146017.7|145927.7|146054.3|145964.3|145970.6|145880.6|544
1649675400000|2022-04-11 11:10:00|146018.1|145928.1|146033.5|145943.5|146063.1|145973.1|145966.9|145876.9|561
1649675700000|2022-04-11 11:15:00|146029.6|145939.6|146027.2|145937.2|146107.2|146017.2|146007.8|145917.8|737
1649676000000|2022-04-11 11:20:00|146027.4|145937.4|146200.8|146110.8|146208.4|146118.4|146024.9|145934.9|673
1649676300000|2022-04-11 11:25:00|146200.9|146110.9|146233.6|146143.6|146272.8|146182.8|146200.9|146110.9|688
1649676600000|2022-04-11 11:30:00|146232.5|146142.5|146239.4|146149.4|146242.6|146152.6|146213.6|146123.6|904
1649676900000|2022-04-11 11:35:00|146239.3|146149.3|146067|145977|146245.7|146155.7|146055.9|145965.9|774
1649677200000|2022-04-11 11:40:00|146067.7|145977.7|146050.4|145960.4|146108.7|146018.7|146040.5|145950.5|633
1649677500000|2022-04-11 11:45:00|146049|145959|146015.1|145925.1|146058.3|145964.7|146008.5|145907|952
1649677800000|2022-04-11 11:50:00|146016|145926|146080.7|145990.7|146133.4|146043.4|146016|145913.4|890
1649678100000|2022-04-11 11:55:00|146080.8|145990.8|146046.2|145956.2|146099.6|146009.6|146003.1|145913.1|958
1649678400000|2022-04-11 12:00:00|146047.6|145957.6|146062.8|145972.8|146121.2|146031.2|146027.7|145937.7|795
1649678700000|2022-04-11 12:05:00|146057.8|145967.8|146087.4|145997.4|146130.4|146040.4|146034.7|145944.7|816
1649679000000|2022-04-11 12:10:00|146087.6|145997.6|146031.5|145941.5|146087.6|145997.6|146023.7|145933.7|590
1649679300000|2022-04-11 12:15:00|146031.8|145941.8|146028.8|145938.8|146038.6|145948.6|146021.2|145931.2|621
1649679600000|2022-04-11 12:20:00|146029.5|145939.5|146044.6|145954.6|146117.3|146027.3|146020.2|145930.2|807
1649679900000|2022-04-11 12:25:00|146048.1|145958.1|146031.3|145941.3|146052.2|145962.2|145969.8|145879.8|685
1649680200000|2022-04-11 12:30:00|146037.4|145947.4|145992.1|145902.1|146037.4|145947.4|145971.2|145881.2|722
1649680500000|2022-04-11 12:35:00|145993.2|145903.2|146005.5|145915.5|146010.8|145920.8|145979.8|145889.8|723
1649680800000|2022-04-11 12:40:00|146006.1|145916.1|145975.4|145885.4|146079.9|145989.9|145973.4|145883.4|757
1649681100000|2022-04-11 12:45:00|145975|145885|145935.7|145845.7|145976.7|145886.7|145900.9|145810.9|854
1649681400000|2022-04-11 12:50:00|145935.3|145845.3|145820.8|145730.8|145935.3|145845.3|145800.1|145710.1|846
1649681700000|2022-04-11 12:55:00|145821.7|145731.7|145808|145718|145884|145794|145802.5|145702.5|900
1649682000000|2022-04-11 13:00:00|145809.1|145719.1|145809.5|145719.5|145847.9|145748.4|145800.7|145689.8|964
1649682300000|2022-04-11 13:05:00|145810.6|145720.6|145811.4|145721.4|145871.8|145781.8|145770.1|145680.1|883
1649682600000|2022-04-11 13:10:00|145811.6|145721.6|145926.8|145836.8|145980.8|145890.8|145805.5|145715.5|801
1649682900000|2022-04-11 13:15:00|145926.9|145836.9|145906.8|145816.8|145930.1|145840.1|145834.7|145732.5|863
1649683200000|2022-04-11 13:20:00|145907.2|145817.2|145882.6|145792.6|145908.8|145818.8|145860.6|145770.6|588
1649683500000|2022-04-11 13:25:00|145882|145792|146076.1|145986.1|146086.3|145996.3|145867.2|145777.2|677
1649683800000|2022-04-11 13:30:00|146076|145986|146041.2|145951.2|146100.6|146010.6|145980.7|145882.1|938
1649684100000|2022-04-11 13:35:00|146036.2|145946.2|146073.6|145983.6|146080.2|145990.2|145968|145878|1028
1649684400000|2022-04-11 13:40:00|146075.7|145985.7|145983.2|145893.2|146110.4|146020.4|145965.9|145875.9|1008
1649684700000|2022-04-11 13:45:00|145982.9|145892.9|145935.1|145845.1|145990.1|145900.1|145890.2|145800.2|944
1649685000000|2022-04-11 13:50:00|145937.2|145847.2|145895.9|145805.9|145966.3|145876.3|145882.9|145792.9|1066
1649685300000|2022-04-11 13:55:00|145897.4|145807.4|145808.9|145718.9|145907.5|145813.2|145792.6|145702.6|1022
1649685600000|2022-04-11 14:00:00|145809.3|145719.3|145849.1|145759.1|145859.4|145769.4|145742.1|145652.1|976
1649685900000|2022-04-11 14:05:00|145849.7|145759.7|145848.6|145758.6|145874.2|145784.2|145815.6|145725.6|923
1649686200000|2022-04-11 14:10:00|145848.3|145758.3|145780.4|145690.4|145876.3|145786.3|145776.6|145686.6|913
1649686500000|2022-04-11 14:15:00|145780.5|145690.5|145747.8|145657.8|145780.5|145690.5|145715.9|145625.9|940
1649686800000|2022-04-11 14:20:00|145747.1|145657.1|145865.7|145775.7|145938.4|145836.7|145713.7|145623.7|952
1649687100000|2022-04-11 14:25:00|145864.5|145774.5|146016.2|145926.2|146023.1|145933.1|145862.6|145772.6|898
1649687400000|2022-04-11 14:30:00|146016.5|145926.5|146076|145946|146091.6|146001.6|146003.2|145905|807
1649687700000|2022-04-11 14:35:00|146072.6|145942.6|146147.1|146057.1|146179.5|146089.5|146055.8|145940.6|939
1649688000000|2022-04-11 14:40:00|146146.6|146056.6|146129.8|146039.8|146184.6|146094.6|146094|146004|905
1649688300000|2022-04-11 14:45:00|146132.7|146042.7|146040.8|145950.8|146132.9|146042.7|146030.1|145940.1|945
1649688600000|2022-04-11 14:50:00|146041.6|145951.6|146037.1|145947.1|146124.3|146034.3|146023.3|145933.3|852
1649688900000|2022-04-11 14:55:00|146034.8|145944.8|145989.1|145899.1|146070.2|145969.7|145936.7|145846.7|1033
1649689200000|2022-04-11 15:00:00|145986.9|145896.9|145886.7|145796.7|145993.2|145903.2|145879.8|145789.8|925
1649689500000|2022-04-11 15:05:00|145886.3|145796.3|145894.4|145804.4|145918.2|145828.2|145867.8|145777.8|877
1649689800000|2022-04-11 15:10:00|145895.4|145805.4|146090.6|146000.6|146095.4|146005.4|145868.7|145778.7|933
1649690100000|2022-04-11 15:15:00|146091.3|146001.3|146121.4|146031.4|146171.2|146071.3|146084|145994|705
1649690400000|2022-04-11 15:20:00|146122.1|146032.1|146007.3|145917.3|146122.4|146032.4|145985.5|145878.9|739
1649690700000|2022-04-11 15:25:00|146007.2|145917.2|145925.6|145835.6|146021.2|145931.2|145918.2|145806.9|649
1649691000000|2022-04-11 15:30:00|145926.1|145836.1|145862.7|145732.7|145926.1|145836.1|145769.3|145679.3|736
1649691300000|2022-04-11 15:35:00|145860.2|145730.2|146001.5|145911.5|146025.4|145917.9|145826|145730.2|869
1649691600000|2022-04-11 15:40:00|146002.3|145912.3|145970.8|145880.8|146049.5|145931.9|145948|145843|885
1649691900000|2022-04-11 15:45:00|145972.1|145882.1|146104.5|145974.5|146105.9|145975.9|145928.6|145823.2|916
1649692200000|2022-04-11 15:50:00|146104.8|145974.8|146110.6|145980.6|146122.7|146008.6|146081.5|145951.5|959
1649692500000|2022-04-11 15:55:00|146111.1|145981.1|146128.9|146038.9|146154.1|146064.1|146093.3|145971.1|786
1649692800000|2022-04-11 16:00:00|146129.3|146039.3|146067.3|145937.3|146147.3|146057.3|146042.7|145936.6|880
1649693100000|2022-04-11 16:05:00|146068.1|145938.1|146061.3|145971.3|146087.4|145997.4|146031|145924|739
1649693400000|2022-04-11 16:10:00|146061.5|145971.5|146171.9|146081.9|146195.6|146082.7|146060.4|145938.8|678
1649693700000|2022-04-11 16:15:00|146172.2|146082.2|146190.1|146100.1|146235.2|146145.2|146171.3|146074.4|492
1649694000000|2022-04-11 16:20:00|146190.7|146100.7|146172|146082|146212.1|146102.6|146141.3|146034.4|554
1649694300000|2022-04-11 16:25:00|146171.2|146081.2|146148.4|146058.4|146190.9|146083.5|146141.1|146031.7|703
1649694600000|2022-04-11 16:30:00|146153.1|146063.1|146031.5|145941.5|146181.5|146079.6|146026.1|145936.1|788
1649694900000|2022-04-11 16:35:00|146031.9|145941.9|145955.4|145865.4|146048.9|145943.7|145942.2|145826.3|760
1649695200000|2022-04-11 16:40:00|145952.8|145862.8|146003.6|145913.6|146038.3|145931.9|145952.2|145862.2|694
1649695500000|2022-04-11 16:45:00|146003|145913|145923.5|145833.5|146007.6|145917.6|145921.2|145813|746
1649695800000|2022-04-11 16:50:00|145924.7|145834.7|146021.6|145931.6|146035.9|145945.9|145906|145816|571
1649696100000|2022-04-11 16:55:00|146022.1|145932.1|146014.7|145924.7|146022.1|145932.1|145968.9|145878.9|578
1649696400000|2022-04-11 17:00:00|146014.4|145924.4|145879.3|145749.3|146019.8|145929.8|145856.9|145741.2|734
1649696700000|2022-04-11 17:05:00|145879.1|145749.1|145839|145749|145881.8|145767.4|145827.2|145717.6|485
1649697000000|2022-04-11 17:10:00|145838.3|145748.3|145876.2|145746.2|145878.8|145770.7|145831.8|145728.5|370
1649697300000|2022-04-11 17:15:00|145876.5|145746.5|145892.9|145762.9|145928.2|145798.2|145858.4|145738.1|445
1649697600000|2022-04-11 17:20:00|145893|145763|145917.1|145827.1|145942.5|145831.3|145870.5|145756.8|588
1649697900000|2022-04-11 17:25:00|145918.5|145828.5|145914.3|145784.3|145946.4|145836.5|145902.9|145784.1|731
1649698200000|2022-04-11 17:30:00|145913.8|145783.8|145909.5|145819.5|145939.5|145826.5|145877.2|145761.3|667
1649698500000|2022-04-11 17:35:00|145909.2|145819.2|145882.6|145752.6|145929.5|145820.6|145844.9|145739.2|766
1649698800000|2022-04-11 17:40:00|145882.7|145752.7|145843.4|145753.4|145888.1|145774.3|145806|145711.2|769
1649699100000|2022-04-11 17:45:00|145843.1|145753.1|145859.9|145769.9|145874.3|145784.3|145819|145722.9|647
1649699400000|2022-04-11 17:50:00|145859.7|145769.7|145859.9|145769.9|145887.6|145779.6|145851.5|145741.5|636
1649699700000|2022-04-11 17:55:00|145860|145770|145895.2|145805.2|145895.2|145805.2|145847.9|145749.1|803
1649700000000|2022-04-11 18:00:00|145903.5|145813.5|145909.1|145819.1|145935.8|145831.4|145902|145798.1|752
1649700300000|2022-04-11 18:05:00|145909.4|145819.4|145793.2|145703.2|145916.4|145826.4|145771.9|145668.8|788
1649700600000|2022-04-11 18:10:00|145794.7|145704.7|145809.7|145719.7|145884.1|145778.5|145794|145696.9|643
1649700900000|2022-04-11 18:15:00|145810|145720|145708.5|145618.5|145812.3|145722.3|145696|145604|764
1649701200000|2022-04-11 18:20:00|145709.4|145619.4|145692.6|145602.6|145810|145708.7|145673.4|145562.7|854
1649701500000|2022-04-11 18:25:00|145695.1|145605.1|145690.7|145600.7|145771|145663.2|145655.1|145556.4|843
1649701800000|2022-04-11 18:30:00|145691.3|145601.3|145658.9|145568.9|145699.2|145601.3|145648.4|145548.3|798
1649702100000|2022-04-11 18:35:00|145658.1|145568.1|145659.3|145569.3|145683.3|145586.4|145648|145544.2|619
1649702400000|2022-04-11 18:40:00|145657.8|145567.8|145689.3|145559.3|145691.6|145573.9|145649.1|145542.9|755
1649702700000|2022-04-11 18:45:00|145689.2|145559.2|145682.1|145552.1|145719.5|145606.3|145679.3|145549.3|701
1649703000000|2022-04-11 18:50:00|145682.5|145552.5|145639.2|145509.2|145694.3|145564.3|145630.3|145500.3|663
1649703300000|2022-04-11 18:55:00|145639|145509|145667.7|145537.7|145671.5|145541.5|145608|145498.1|792
1649703600000|2022-04-11 19:00:00|145662.6|145532.6|145718.3|145588.3|145731.4|145601.4|145639.2|145519.1|810
1649703900000|2022-04-11 19:05:00|145716.3|145586.3|145644.1|145554.1|145732.6|145617.2|145641.6|145522.2|747
1649704200000|2022-04-11 19:10:00|145644|145554|145683.9|145553.9|145693.1|145581.8|145644|145527.6|591
1649704500000|2022-04-11 19:15:00|145683.4|145553.4|145691|145561|145741.4|145625.7|145670.1|145543|712
1649704800000|2022-04-11 19:20:00|145691.7|145561.7|145710.4|145580.4|145726.6|145598.3|145684.6|145554.6|726
1649705100000|2022-04-11 19:25:00|145711|145581|145697.4|145567.4|145712|145582|145685.4|145555.4|733
1649705400000|2022-04-11 19:30:00|145696.4|145566.4|145725.7|145595.7|145732.2|145602.2|145669.7|145554.5|806
1649705700000|2022-04-11 19:35:00|145728.1|145598.1|145711.5|145581.5|145794.8|145664.8|145686.3|145568.5|779
1649706000000|2022-04-11 19:40:00|145709.6|145579.6|145670.7|145540.7|145709.6|145579.6|145646.2|145524.4|645
1649706300000|2022-04-11 19:45:00|145671.6|145541.6|145673.7|145543.7|145683.1|145571.4|145654.2|145528.8|665
1649706600000|2022-04-11 19:50:00|145673.4|145543.4|145762.2|145632.2|145765|145648|145645.8|145522.5|743
1649706900000|2022-04-11 19:55:00|145760|145630|145823.8|145693.8|145842.9|145712.9|145737.9|145614.4|879
1649707200000|2022-04-11 20:00:00|145826|145696|145808.6|145678.6|145862.1|145755|145806.9|145678|808
1649707500000|2022-04-11 20:05:00|145808.7|145678.7|145843.1|145713.1|145847.3|145717.3|145788.9|145677.1|590
1649707800000|2022-04-11 20:10:00|145844.3|145714.3|145864.1|145774.1|145886.8|145777.8|145817.5|145705.7|512
1649708100000|2022-04-11 20:15:00|145863.8|145773.8|145851.1|145721.1|145890.9|145779.6|145830.5|145719.6|425
1649708400000|2022-04-11 20:20:00|145852.8|145722.8|145875.7|145745.7|145882.7|145765.2|145817.5|145687.5|493
1649708700000|2022-04-11 20:25:00|145880.2|145750.2|145886.3|145756.3|145891.2|145774.8|145858.6|145741.5|542
1649709000000|2022-04-11 20:30:00|145887.5|145757.5|145886.6|145756.6|145916.3|145786.3|145857.6|145746.4|165
1649709300000|2022-04-11 20:35:00|145885|145755|145885.6|145755.6|145897.5|145773.9|145854.3|145746.4|123
1649709600000|2022-04-11 20:40:00|145880|145750|145893.7|145763.7|145938.2|145778.6|145861.1|145690.8|190
1649709900000|2022-04-11 20:45:00|145888.6|145758.6|145902.5|145772.5|145927.5|145781.3|145863|145687.6|204
1649710200000|2022-04-11 20:50:00|145864.5|145774.5|145881.7|145751.7|145934.1|145776.8|145860.5|145688.4|157
1649710500000|2022-04-11 20:55:00|145881.2|145751.2|145762.4|145632.4|145969.8|145752.8|145762.4|145580.1|235
1649710800000|2022-04-11 21:00:00|145833.5|145609.4|146079.8|145737.8|146086.6|145744.6|145826.8|145584.5|52
1649711100000|2022-04-11 21:05:00|146075.3|145733.3|146070.4|145728.4|146083.9|145741.9|146057.8|145715.8|103
1649711400000|2022-04-11 21:10:00|146024.5|145682.5|146090.7|145748.7|146099.2|145757.2|145913.6|145571.6|72
1649711700000|2022-04-11 21:15:00|146090.5|145748.5|146122.8|145780.8|146123.1|145781.1|146055.4|145713.4|127
1649712000000|2022-04-11 21:20:00|146087.3|145745.3|146089.3|145747.3|146123.1|145781.1|146051.1|145709.1|139
1649712300000|2022-04-11 21:25:00|146094|145752|146102.8|145760.8|146122.8|145780.8|146051.1|145709.1|124
1649712600000|2022-04-11 21:30:00|146091.9|145749.9|146080.8|145738.8|146094.2|145752.2|145984.8|145642.8|689
1649712900000|2022-04-11 21:35:00|146079.6|145737.6|146062|145720|146095.8|145753.8|146046|145704|96
1649713200000|2022-04-11 21:40:00|146026.5|145684.5|146098.1|145756.1|146098.1|145756.1|146026.5|145684.5|83
1649713500000|2022-04-11 21:45:00|146011.8|145669.8|146082.1|145740.1|146096.6|145754.6|146011.8|145669.8|105
1649713800000|2022-04-11 21:50:00|146074.8|145732.8|145959.4|145617.4|146103.4|145761.4|145893|145551|784
1649714100000|2022-04-11 21:55:00|145958.8|145616.8|145960.4|145618.4|146041.8|145699.8|145895.5|145553.5|872
1649714400000|2022-04-11 22:00:00|145987.1|145645.1|146088.1|145746.1|146118.9|145776.9|145902.6|145560.6|605
1649714700000|2022-04-11 22:05:00|146085.7|145743.7|146091|145749|146116.6|145774.6|146073.1|145731.1|266
1649715000000|2022-04-11 22:10:00|146091.1|145749.1|146055.2|145713.2|146129.2|145787.2|146032.7|145690.7|393
1649715300000|2022-04-11 22:15:00|146051.9|145709.9|146074.9|145732.9|146085.5|145743.5|146035.9|145693.9|568
1649715600000|2022-04-11 22:20:00|146080.9|145738.9|146047.9|145705.9|146084.7|145742.7|146032.2|145690.2|171
1649715900000|2022-04-11 22:25:00|146059.4|145717.4|146061|145719|146080.6|145738.6|146034.1|145692.1|111
1649716200000|2022-04-11 22:30:00|146056.1|145714.1|146074.1|145732.1|146078.3|145736.3|146027.7|145685.7|102
1649716500000|2022-04-11 22:35:00|146067.6|145725.6|146072.7|145730.7|146086.2|145744.2|146042.8|145700.8|135
1649716800000|2022-04-11 22:40:00|146084.4|145742.4|146047.9|145705.9|146087.3|145745.3|146047.5|145705.5|204
1649717100000|2022-04-11 22:45:00|146068.2|145726.2|146044.4|145702.4|146079|145737|146026.3|145684.3|133
1649717400000|2022-04-11 22:50:00|146059.4|145717.4|146046.4|145704.4|146078.8|145736.8|146044.3|145702.3|432
1649717700000|2022-04-11 22:55:00|146044.1|145702.1|146067.1|145725.1|146098.8|145756.8|146039.8|145697.8|365
1649718000000|2022-04-11 23:00:00|146066.5|145724.5|146041.1|145699.1|146093.4|145751.4|145997.5|145655.5|448
1649718300000|2022-04-11 23:05:00|146037.9|145695.9|146023.1|145681.1|146093.9|145751.9|146004.5|145662.5|542
1649718600000|2022-04-11 23:10:00|146027.2|145685.2|146089.1|145747.1|146149.4|145807.4|146002.1|145660.1|655
1649718900000|2022-04-11 23:15:00|146089.2|145747.2|146091.8|145749.8|146122.8|145780.8|146036.4|145694.4|549
1649719200000|2022-04-11 23:20:00|146084.2|145742.2|146035.4|145693.4|146135.5|145793.5|145998|145656|761
1649719500000|2022-04-11 23:25:00|146040.7|145698.7|146048.6|145706.6|146083.7|145741.7|146010|145668|349
1649719800000|2022-04-11 23:30:00|146049.9|145707.9|146053.9|145711.9|146074|145732|146015.1|145673.1|458
1649720100000|2022-04-11 23:35:00|146019.7|145677.7|146034.4|145692.4|146096|145754|145999.9|145657.9|351
1649720400000|2022-04-11 23:40:00|146044.8|145702.8|146027.6|145685.6|146082.6|145740.6|145998.8|145656.8|423
1649720700000|2022-04-11 23:45:00|146019.8|145677.8|146033.5|145691.5|146084.8|145742.8|145968.4|145626.4|561
1649721000000|2022-04-11 23:50:00|146032.9|145690.9|146066.8|145724.8|146078.6|145736.6|145986.2|145644.2|509
1649721300000|2022-04-11 23:55:00|146068.5|145726.5|146023.9|145681.9|146083.9|145741.9|146005|145663|372
1649721600000|2022-04-12 00:00:00|146067.2|145725.2|146030.5|145688.5|146101|145759|145886.5|145544.5|717
1649721900000|2022-04-12 00:05:00|146023.9|145681.9|146063.1|145721.1|146137.3|145795.3|146006.7|145664.7|458
1649722200000|2022-04-12 00:10:00|146065.1|145723.1|145995.3|145653.3|146095|145753|145986.6|145644.6|406
1649722500000|2022-04-12 00:15:00|145988.7|145646.7|146005.5|145663.5|146069.8|145727.8|145965.1|145623.1|351
1649722800000|2022-04-12 00:20:00|145984.1|145642.1|145954|145612|146084.2|145742.2|145855.4|145513.4|691
1649723100000|2022-04-12 00:25:00|145952|145610|145963|145621|145978.1|145636.1|145922.7|145580.7|630
1649723400000|2022-04-12 00:30:00|145945.2|145603.2|145992.1|145696.9|146016.4|145700.9|145896.1|145599.2|751
1649723700000|2022-04-12 00:35:00|145993.3|145697.6|145973|145713|146022.3|145777.4|145907.4|145647|608
1649724000000|2022-04-12 00:40:00|145971.9|145713.3|145977.7|145727.1|146016.9|145801.6|145917.3|145674.2|379
1649724300000|2022-04-12 00:45:00|145979.7|145731.9|145948.2|145818.2|146023.5|145844|145944.2|145714.4|385
1649724600000|2022-04-12 00:50:00|145949.7|145819.7|145980.7|145738.3|146023|145858.6|145924.6|145735.3|478
1649724900000|2022-04-12 00:55:00|145981.1|145735.8|146009.5|145879.5|146062.3|145909.7|145945.4|145721.2|848
1649725200000|2022-04-12 01:00:00|146013.2|145883.2|146022.8|145892.8|146065.6|145951.4|146002|145851.2|393
1649725500000|2022-04-12 01:05:00|146023.8|145893.8|146018.7|145888.7|146063.9|145907.8|146006.6|145856.1|382
1649725800000|2022-04-12 01:10:00|146017.2|145887.2|146015.4|145885.4|146031.6|145901.6|146008.9|145878.9|308
1649726100000|2022-04-12 01:15:00|146016.2|145886.2|146025.3|145895.3|146062.5|145911.8|146005.6|145862.2|403
1649726400000|2022-04-12 01:20:00|146033.8|145903.8|146026.9|145896.9|146059.4|145905.5|146010.7|145856.8|289
1649726700000|2022-04-12 01:25:00|146026.4|145896.4|146030.8|145900.8|146034.2|145904.2|146022.6|145892.6|263
1649727000000|2022-04-12 01:30:00|146031.2|145901.2|146015.7|145885.7|146064.4|145908.7|146004.2|145851.9|335
1649727300000|2022-04-12 01:35:00|146016.5|145886.5|146016.7|145886.7|146095|145908|145992.6|145822|326
1649727600000|2022-04-12 01:40:00|146017.5|145887.5|145999.7|145869.7|146037.6|145907.6|145986.2|145856.2|475
1649727900000|2022-04-12 01:45:00|145999.5|145869.5|145989.8|145859.8|146022.9|145892.9|145973.6|145843.6|838
1649728200000|2022-04-12 01:50:00|145980.4|145850.4|145999.6|145869.6|146004.6|145874.6|145968.8|145838.8|826
1649728500000|2022-04-12 01:55:00|145999.4|145869.4|145984.4|145854.4|146002.1|145872.1|145978.5|145848.5|775
1649728800000|2022-04-12 02:00:00|145986.1|145856.1|146003|145873|146040.9|145879.9|145980.7|145840.6|820
1649729100000|2022-04-12 02:05:00|145995.5|145865.5|145997.6|145867.6|146019.5|145889.5|145984.4|145854.4|786
1649729400000|2022-04-12 02:10:00|145990.5|145860.5|145989.8|145859.8|146046.3|145904.1|145977.1|145845.4|863
1649729700000|2022-04-12 02:15:00|145990.3|145860.3|146026.9|145896.9|146040|145910|145980.6|145850.6|825
1649730000000|2022-04-12 02:20:00|146025.5|145895.5|146017.4|145887.4|146033.8|145903.8|145995.9|145865.9|632
1649730300000|2022-04-12 02:25:00|146015.4|145885.4|145994|145864|146024.5|145894.5|145973.5|145843.5|720
1649730600000|2022-04-12 02:30:00|145992.6|145862.6|145921.8|145791.8|146038.5|145867.3|145914.2|145784.2|784
1649730900000|2022-04-12 02:35:00|145921.6|145791.6|145873.9|145743.9|145961.6|145793.9|145856.7|145700.6|797
1649731200000|2022-04-12 02:40:00|145876.9|145746.9|145883.2|145753.2|145892|145762|145867.5|145737.5|765
1649731500000|2022-04-12 02:45:00|145884.2|145754.2|145893.2|145763.2|145927.5|145780.7|145870.6|145715.9|733
1649731800000|2022-04-12 02:50:00|145892|145762|145889.5|145759.5|145908.8|145778.8|145875.1|145745.1|724
1649732100000|2022-04-12 02:55:00|145889.6|145759.6|145898.5|145768.5|145934.6|145782.2|145880.5|145732.7|741
1649732400000|2022-04-12 03:00:00|145898.3|145768.3|145887.3|145757.3|145901.1|145771.1|145874.2|145744.2|767
1649732700000|2022-04-12 03:05:00|145890.3|145760.3|145880|145750|145895.6|145765.6|145871.5|145741.5|763
1649733000000|2022-04-12 03:10:00|145881|145751|145880.1|145750.1|145918.3|145771.3|145858.1|145718|765
1649733300000|2022-04-12 03:15:00|145882.4|145752.4|145883.9|145753.9|145893.8|145763.8|145855.7|145725.7|723
1649733600000|2022-04-12 03:20:00|145882.1|145752.1|145894.7|145764.7|145930.6|145773.5|145870.4|145721.8|658
1649733900000|2022-04-12 03:25:00|145894.5|145764.5|145870.5|145740.5|145951.4|145785|145852|145717.5|629
1649734200000|2022-04-12 03:30:00|145870.4|145740.4|145880|145750|145882.1|145752.1|145851|145721|720
1649734500000|2022-04-12 03:35:00|145879.4|145749.4|145876.3|145746.3|145885|145755|145863.1|145733.1|700
1649734800000|2022-04-12 03:40:00|145877.6|145747.6|145869.8|145739.8|145918.5|145752.1|145855.2|145693.4|712
1649735100000|2022-04-12 03:45:00|145870|145740|145863.2|145733.2|145906.7|145750.1|145856.9|145691.6|671
1649735400000|2022-04-12 03:50:00|145866.5|145736.5|145866.9|145736.9|145904.6|145749|145850.4|145703.1|610
1649735700000|2022-04-12 03:55:00|145866.7|145736.7|145861.1|145731.1|145930.7|145759.3|145839.8|145690.6|627
1649736000000|2022-04-12 04:00:00|145850.8|145720.8|145868.8|145738.8|145918.1|145747.2|145848.1|145679.6|677
1649736300000|2022-04-12 04:05:00|145868.4|145738.4|145872.8|145742.8|145907|145750.8|145852.4|145693.2|591
1649736600000|2022-04-12 04:10:00|145874.6|145744.6|145872.8|145742.8|145925.9|145752.3|145856.6|145704.5|603
1649736900000|2022-04-12 04:15:00|145871.2|145741.2|145858.3|145728.3|145913.9|145748.7|145846.1|145700.2|608
1649737200000|2022-04-12 04:20:00|145855.2|145725.2|145853.2|145723.2|145928|145736|145843.7|145655|626
1649737500000|2022-04-12 04:25:00|145851|145721|145801|145671|145855.1|145725.1|145794.4|145664.4|878
1649737800000|2022-04-12 04:30:00|145806|145676|145652.5|145522.5|145815.4|145685.4|145644.6|145514.6|836
1649738100000|2022-04-12 04:35:00|145653.5|145523.5|145647.8|145517.8|145685.4|145554|145640.3|145484.1|824
1649738400000|2022-04-12 04:40:00|145648|145518|145672.9|145542.9|145711.3|145550.9|145645.2|145486.9|704
1649738700000|2022-04-12 04:45:00|145673.6|145543.6|145662.9|145532.9|145673.6|145543.6|145650.1|145520.1|740
1649739000000|2022-04-12 04:50:00|145666.8|145536.8|145656.3|145526.3|145684.9|145554.9|145640.9|145510.9|717
1649739300000|2022-04-12 04:55:00|145659.6|145529.6|145676.5|145546.5|145696.9|145566.9|145647.8|145517.8|867
1649739600000|2022-04-12 05:00:00|145675.5|145545.5|145662.6|145532.6|145680.4|145550.4|145644.9|145514.9|816
1649739900000|2022-04-12 05:05:00|145662.4|145532.4|145671.1|145541.1|145681.2|145551.2|145649.4|145519.4|652
1649740200000|2022-04-12 05:10:00|145673.3|145543.3|145648.1|145518.1|145683.5|145553.5|145639.1|145509.1|766
1649740500000|2022-04-12 05:15:00|145637.9|145507.9|145614.5|145484.5|145664|145534|145589.8|145466.9|744
1649740800000|2022-04-12 05:20:00|145612.9|145482.9|145600.5|145470.5|145623.5|145493.5|145578.3|145448.3|777
1649741100000|2022-04-12 05:25:00|145600.4|145470.4|145628.2|145498.2|145641.5|145511.5|145596.3|145466.3|801
1649741400000|2022-04-12 05:30:00|145627.3|145497.3|145599.8|145469.8|145643.1|145513.1|145590.3|145460.3|788
1649741700000|2022-04-12 05:35:00|145600|145470|145584.9|145454.9|145607.1|145477.1|145548.9|145441.7|341
1649742000000|2022-04-12 05:40:00|145585.4|145455.4|145546.7|145416.7|145586.9|145475.7|145478.7|145348.7|603
1649742300000|2022-04-12 05:45:00|145546.8|145416.8|145594.9|145464.9|145605.1|145495.2|145536.8|145406.8|621
1649742600000|2022-04-12 05:50:00|145595.5|145465.5|145599.9|145469.9|145616.6|145488|145578|145455.5|685
1649742900000|2022-04-12 05:55:00|145598.9|145468.9|145746|145616|145755.1|145625.1|145585.8|145455.8|872
1649743200000|2022-04-12 06:00:00|145745.6|145615.6|145848.8|145718.8|145904.8|145789.8|145714.8|145584.8|995
1649743500000|2022-04-12 06:05:00|145848.9|145718.9|145777.2|145647.2|145859|145746.8|145754.4|145646|950
1649743800000|2022-04-12 06:10:00|145777.5|145647.5|145744.8|145614.8|145820.3|145709.4|145680.8|145550.8|909
1649744100000|2022-04-12 06:15:00|145744.9|145614.9|145775|145645|145800.7|145689.2|145706.4|145609.3|870
1649744400000|2022-04-12 06:20:00|145774.1|145644.1|145841.8|145751.8|145850|145760|145770.8|145643|808
1649744700000|2022-04-12 06:25:00|145842|145752|145780.9|145690.9|145845.7|145755.7|145775.3|145685.3|752
1649745000000|2022-04-12 06:30:00|145780.1|145690.1|145756.8|145666.8|145820|145719.9|145746.6|145656.6|815
1649745300000|2022-04-12 06:35:00|145756.9|145666.9|145676.4|145546.4|145756.9|145666.9|145646.6|145534|916
1649745600000|2022-04-12 06:40:00|145681|145551|145667.2|145577.2|145711.3|145602.4|145657.4|145545.2|721
1649745900000|2022-04-12 06:45:00|145667.5|145577.5|145761.2|145631.2|145780.1|145660.8|145661.8|145571.8|613
1649746200000|2022-04-12 06:50:00|145761.4|145631.4|145817.5|145727.5|145843.2|145753.2|145750|145630.2|794
1649746500000|2022-04-12 06:55:00|145817.4|145727.4|145796.4|145706.4|145840|145750|145766.9|145676.9|949
1649746800000|2022-04-12 07:00:00|145800.5|145710.5|145888.7|145798.7|145891.4|145801.4|145714.7|145624.7|993
1649747100000|2022-04-12 07:05:00|145891.1|145801.1|145788.9|145658.9|145912.7|145810.2|145755.8|145653.7|1046
1649747400000|2022-04-12 07:10:00|145789.2|145659.2|145647.5|145557.5|145798.2|145684.5|145622.6|145523.8|973
1649747700000|2022-04-12 07:15:00|145645.5|145555.5|145637.1|145547.1|145649.9|145559.9|145574.6|145481.2|828
1649748000000|2022-04-12 07:20:00|145637.5|145547.5|145599.9|145509.9|145678|145588|145595|145505|684
1649748300000|2022-04-12 07:25:00|145600.4|145510.4|145717|145627|145748.2|145658.2|145560.2|145470.2|652
1649748600000|2022-04-12 07:30:00|145716.4|145626.4|145767.2|145677.2|145769.2|145679.2|145693.9|145603.9|625
1649748900000|2022-04-12 07:35:00|145767.1|145677.1|145696.8|145606.8|145767.1|145677.1|145675.1|145585.1|685
1649749200000|2022-04-12 07:40:00|145696|145606|145695.4|145605.4|145702.8|145612.8|145687.1|145597.1|426
1649749500000|2022-04-12 07:45:00|145694.2|145604.2|145590.3|145500.3|145721|145631|145583.2|145490.3|565
1649749800000|2022-04-12 07:50:00|145590.1|145500.1|145553.1|145463.1|145614.5|145524.5|145541.6|145451.6|693
1649750100000|2022-04-12 07:55:00|145553.5|145463.5|145570.3|145480.3|145584.7|145494.7|145545|145437.4|878
1649750400000|2022-04-12 08:00:00|145570.2|145480.2|145749.6|145659.6|145757.3|145667.3|145568.9|145478.9|895
1649750700000|2022-04-12 08:05:00|145749.9|145659.9|145676.2|145546.2|145770.7|145680.7|145632.4|145542.4|876
1649751000000|2022-04-12 08:10:00|145667.5|145537.5|145604.9|145514.9|145669.6|145579.6|145599.9|145509.9|681
1649751300000|2022-04-12 08:15:00|145605.4|145515.4|145644.4|145554.4|145666.5|145576.5|145588.9|145498.9|610
1649751600000|2022-04-12 08:20:00|145646.3|145556.3|145586.6|145496.6|145696.7|145606.7|145577.3|145487.3|543
1649751900000|2022-04-12 08:25:00|145587|145497|145605.3|145515.3|145626.3|145520.4|145511.5|145421.5|707
1649752200000|2022-04-12 08:30:00|145604.9|145514.9|145608.2|145518.2|145629.7|145539.7|145567.9|145477.9|706
1649752500000|2022-04-12 08:35:00|145605.8|145515.8|145614.5|145524.5|145641.3|145551.3|145580.2|145490.2|786
1649752800000|2022-04-12 08:40:00|145614.2|145524.2|145653.8|145563.8|145688.3|145598.3|145614.2|145524.2|748
1649753100000|2022-04-12 08:45:00|145654.1|145564.1|145667.5|145577.5|145769.8|145679.8|145654|145564|844
1649753400000|2022-04-12 08:50:00|145666.3|145576.3|145685.5|145595.5|145703|145613|145651.8|145561.8|605
1649753700000|2022-04-12 08:55:00|145686.7|145596.7|145563.4|145473.4|145689.1|145599.1|145552.4|145462.4|783
1649754000000|2022-04-12 09:00:00|145563.5|145473.5|145619.8|145529.8|145630.7|145540.7|145508.6|145418.6|817
1649754300000|2022-04-12 09:05:00|145617.4|145527.4|145530.6|145440.6|145627.4|145537.4|145528.6|145438.6|639
1649754600000|2022-04-12 09:10:00|145530.7|145440.7|145553.7|145463.7|145560.5|145470.5|145520.5|145430.5|758
1649754900000|2022-04-12 09:15:00|145553.1|145463.1|145550.3|145460.3|145569.2|145479.2|145535.4|145445.4|691
1649755200000|2022-04-12 09:20:00|145550.8|145460.8|145532.6|145442.6|145597.3|145507.3|145531.3|145441.3|447
1649755500000|2022-04-12 09:25:00|145531.7|145441.7|145510|145420|145535.2|145445.2|145488.7|145398.7|538
1649755800000|2022-04-12 09:30:00|145511.1|145421.1|145635.8|145545.8|145698.9|145608.9|145498.7|145408.7|744
1649756100000|2022-04-12 09:35:00|145635.6|145545.6|145673.9|145583.9|145688.9|145598.9|145617.8|145527.8|606
1649756400000|2022-04-12 09:40:00|145674.3|145584.3|145681.2|145591.2|145683.6|145593.6|145586.8|145482.4|706
1649756700000|2022-04-12 09:45:00|145683.8|145593.8|145707.8|145617.8|145732.7|145642.7|145681.4|145591.4|762
1649757000000|2022-04-12 09:50:00|145709.9|145619.9|145671|145581|145710.8|145620.8|145628.8|145538.8|740
1649757300000|2022-04-12 09:55:00|145671.3|145581.3|145632.2|145542.2|145694.6|145600.3|145610.6|145520.6|879
1649757600000|2022-04-12 10:00:00|145632.3|145542.3|145679.7|145589.7|145686.1|145596.1|145613|145523|673
1649757900000|2022-04-12 10:05:00|145681.7|145591.7|145722.1|145632.1|145726.4|145636.4|145674|145584|482
1649758200000|2022-04-12 10:10:00|145722|145632|145704.2|145614.2|145726.9|145636.9|145704.2|145614.2|334
1649758500000|2022-04-12 10:15:00|145705.2|145615.2|145793.4|145703.4|145797.2|145707.2|145622.3|145532.3|861
1649758800000|2022-04-12 10:20:00|145794.1|145704.1|145907.2|145817.2|145947.9|145857.9|145789.8|145699.8|997
1649759100000|2022-04-12 10:25:00|145907.1|145817.1|145908.8|145818.8|145917|145827|145848.3|145758.3|822
1649759400000|2022-04-12 10:30:00|145909.3|145819.3|145962.8|145872.8|145979.2|145889.2|145903.2|145813.2|657
1649759700000|2022-04-12 10:35:00|145962.7|145872.7|145904.1|145814.1|145962.7|145872.7|145897.2|145807.2|597
1649760000000|2022-04-12 10:40:00|145903.7|145813.7|145802.3|145712.3|145904.8|145814.8|145795.6|145705.6|541
1649760300000|2022-04-12 10:45:00|145799.5|145709.5|145798.7|145708.7|145825.8|145735.8|145746.1|145656.1|567
1649760600000|2022-04-12 10:50:00|145795.6|145705.6|145858.6|145768.6|145865.5|145775.5|145788.1|145698.1|568
1649760900000|2022-04-12 10:55:00|145856.8|145766.8|145798.7|145708.7|145905|145815|145793.9|145703.9|634
1649761200000|2022-04-12 11:00:00|145798.8|145708.8|145768.1|145678.1|145843.7|145753.7|145649.3|145559.3|907
1649761500000|2022-04-12 11:05:00|145768.5|145678.5|145771.7|145681.7|145812.6|145722.6|145753.9|145653.4|771
1649761800000|2022-04-12 11:10:00|145771.2|145681.2|145895.6|145805.6|145902.5|145812.5|145757.6|145667.6|702
1649762100000|2022-04-12 11:15:00|145891.5|145801.5|145917.4|145827.4|145952.5|145862.5|145889.9|145799.9|890
1649762400000|2022-04-12 11:20:00|145917.3|145827.3|145979.4|145889.4|145986.7|145896.7|145908.3|145818.3|778
1649762700000|2022-04-12 11:25:00|145979.2|145889.2|145999.3|145909.3|146017.6|145927.6|145971.2|145881.2|782
1649763000000|2022-04-12 11:30:00|146000|145910|145986.9|145896.9|146003.2|145913.2|145965.6|145875.6|572
1649763300000|2022-04-12 11:35:00|145986.1|145896.1|146012.4|145922.4|146032.4|145942.4|145986.1|145896.1|737
1649763600000|2022-04-12 11:40:00|146012.5|145922.5|146015.2|145925.2|146028.2|145938.2|146007.6|145917.6|844
1649763900000|2022-04-12 11:45:00|146015.4|145925.4|146014.1|145924.1|146030.6|145940.6|146005.6|145915.6|697
1649764200000|2022-04-12 11:50:00|146014.2|145924.2|145945.7|145855.7|146028.8|145938.8|145922|145832|796
1649764500000|2022-04-12 11:55:00|145942.8|145852.8|145991.6|145901.6|145995.8|145905.8|145893.6|145803.6|843
1649764800000|2022-04-12 12:00:00|145991.2|145901.2|145940.5|145850.5|146002.3|145912.3|145865.7|145775.7|744
1649765100000|2022-04-12 12:05:00|145940.8|145850.8|145939|145849|145986.2|145896.2|145918.2|145828.2|732
1649765400000|2022-04-12 12:10:00|145938.9|145848.9|145966.2|145876.2|145976|145886|145894|145791.6|879
1649765700000|2022-04-12 12:15:00|145966|145876|145984.2|145894.2|145991.1|145901.1|145956|145853.2|665
1649766000000|2022-04-12 12:20:00|145983.6|145893.6|146011.8|145921.8|146039.4|145931.3|145920.4|145801.2|871
1649766300000|2022-04-12 12:25:00|146012.9|145922.9|146082.3|145879.3|146136.7|145964.1|145955.1|145850.6|1023
1649766600000|2022-04-12 12:30:00|146082.8|145882.2|145535|145405|146101.6|145883.4|145408.9|145278.9|1177
1649766900000|2022-04-12 12:35:00|145534.5|145404.5|145482.8|145392.8|145654.4|145540|145463.3|145349.6|1041
1649767200000|2022-04-12 12:40:00|145483.1|145393.1|145295.3|145205.3|145485.5|145395.5|145225.8|145135.8|1123
1649767500000|2022-04-12 12:45:00|145296|145206|145122.6|145032.6|145299.3|145209.3|145100.6|144998.7|994
1649767800000|2022-04-12 12:50:00|145125.6|145035.6|145075.1|144985.1|145189|145099|145073.5|144983.5|992
1649768100000|2022-04-12 12:55:00|145078.1|144988.1|145102.1|145012.1|145131.4|145041.4|144868.5|144740.2|1094
1649768400000|2022-04-12 13:00:00|145102.6|145012.6|145215.7|145125.7|145229|145139|145076|144974.6|1018
1649768700000|2022-04-12 13:05:00|145213.5|145123.5|145296.2|145206.2|145337.9|145247.9|145114.1|145024.1|1117
1649769000000|2022-04-12 13:10:00|145300.4|145210.4|145325.5|145235.5|145447.5|145357.5|145261.1|145157.4|1001
1649769300000|2022-04-12 13:15:00|145323.2|145233.2|145330.2|145240.2|145441.6|145351.6|145293.4|145203.4|934
1649769600000|2022-04-12 13:20:00|145330.5|145240.5|145315.5|145225.5|145333.9|145243.9|145284.6|145194.6|830
1649769900000|2022-04-12 13:25:00|145316.2|145226.2|145267.2|145177.2|145316.2|145226.2|145201.1|145108.8|816
1649770200000|2022-04-12 13:30:00|145267.4|145177.4|145265.9|145175.9|145299.7|145205.6|145152.6|145052.6|1067
1649770500000|2022-04-12 13:35:00|145266.2|145176.2|145240.5|145150.5|145270.6|145180.6|145155.6|145065.6|1096
1649770800000|2022-04-12 13:40:00|145239.1|145149.1|145092.2|145002.2|145239.1|145149.1|145069.8|144979.8|998
1649771100000|2022-04-12 13:45:00|145088|144998|145127.4|145037.4|145174.4|145084.4|145024.5|144934.5|981
1649771400000|2022-04-12 13:50:00|145124.4|145034.4|145062.4|144972.4|145150|145060|144980|144859.3|918
1649771700000|2022-04-12 13:55:00|145063.2|144973.2|145175.5|145085.5|145218.9|145128.9|145061.8|144971.8|940
1649772000000|2022-04-12 14:00:00|145176.1|145086.1|144989.7|144859.7|145209.7|145102.4|144945.9|144843.6|1008
1649772300000|2022-04-12 14:05:00|144986.6|144856.6|144883.8|144793.8|144995.3|144889.4|144802.3|144710.6|1031
1649772600000|2022-04-12 14:10:00|144881.5|144791.5|144879.5|144789.5|144923.1|144833.1|144803.3|144713.3|1037
1649772900000|2022-04-12 14:15:00|144878.4|144788.4|144926.3|144836.3|144927|144837|144865.6|144775.6|958
1649773200000|2022-04-12 14:20:00|144924.9|144834.9|144866.2|144776.2|144930.8|144838.4|144756.9|144666.9|1058
1649773500000|2022-04-12 14:25:00|144866.1|144776.1|144759.6|144669.6|144871.7|144781.7|144749.1|144659.1|974
1649773800000|2022-04-12 14:30:00|144758.9|144668.9|144837.3|144747.3|144849.6|144759.6|144754.3|144664.3|929
1649774100000|2022-04-12 14:35:00|144834.6|144744.6|144746.7|144656.7|144877.5|144787.5|144731.4|144641.4|825
1649774400000|2022-04-12 14:40:00|144746.8|144656.8|144822.4|144732.4|144823.5|144733.5|144673.7|144574.6|900
1649774700000|2022-04-12 14:45:00|144822.5|144732.5|144673|144583|144872.2|144782.2|144660|144570|855
1649775000000|2022-04-12 14:50:00|144671.8|144581.8|144719.8|144629.8|144747.5|144657.5|144606.7|144516.7|1013
1649775300000|2022-04-12 14:55:00|144719.9|144629.9|144894.8|144804.8|144911.2|144821.2|144712.5|144622.5|1076
1649775600000|2022-04-12 15:00:00|144894.6|144804.6|144893|144803|144962.3|144872.3|144891.2|144801.2|939
1649775900000|2022-04-12 15:05:00|144893.2|144803.2|144925.1|144835.1|144971.5|144870.8|144881.4|144791.4|932
1649776200000|2022-04-12 15:10:00|144907|144817|144946.7|144856.7|144974.3|144884.3|144855.8|144765.8|931
1649776500000|2022-04-12 15:15:00|144946|144856|144942.4|144852.4|144995.9|144905.9|144909.5|144805.9|887
1649776800000|2022-04-12 15:20:00|144941.2|144851.2|144847.9|144757.9|144941.2|144851.2|144831.5|144741.5|849
1649777100000|2022-04-12 15:25:00|144847.7|144757.7|144903.9|144813.9|144918.3|144828.3|144830.7|144740.7|840
1649777400000|2022-04-12 15:30:00|144904.4|144814.4|144965.6|144875.6|144994.5|144889.9|144867.8|144777.8|976
1649777700000|2022-04-12 15:35:00|144967|144877|144952.5|144862.5|145006.2|144916.2|144877.9|144787.9|940
1649778000000|2022-04-12 15:40:00|144953.5|144863.5|144923.7|144833.7|144955.4|144865.4|144881.2|144791.2|923
1649778300000|2022-04-12 15:45:00|144923.9|144833.9|144963.3|144873.3|144992.8|144902.8|144898.3|144808.3|850
1649778600000|2022-04-12 15:50:00|144961.5|144871.5|144912.6|144822.6|144970.2|144880.2|144871.1|144763.8|873
1649778900000|2022-04-12 15:55:00|144913.9|144823.9|144999.4|144909.4|145001|144911|144886.7|144796.7|776
1649779200000|2022-04-12 16:00:00|144998.8|144908.8|145072|144982|145095.4|144982.1|144989.7|144899.7|810
1649779500000|2022-04-12 16:05:00|145072.1|144982.1|145133.4|145003.4|145155.2|145054.7|145068.4|144972.2|602
1649779800000|2022-04-12 16:10:00|145136|145006|145088.2|144998.2|145156|145051.2|145088.2|144998.2|482
1649780100000|2022-04-12 16:15:00|145101.7|144971.7|144822|144732|145116|145008.9|144807|144705.3|849
1649780400000|2022-04-12 16:20:00|144822.2|144732.2|144850.5|144760.5|144895.6|144786.7|144805.6|144706.5|987
1649780700000|2022-04-12 16:25:00|144849.5|144759.5|145044.9|144914.9|145047.1|144933.5|144849.2|144743.2|825
1649781000000|2022-04-12 16:30:00|145047.4|144917.4|145016.2|144926.2|145051.1|144945.5|144923|144811.3|1026
1649781300000|2022-04-12 16:35:00|145015.4|144925.4|145103|144973|145108.5|145008.8|145013.4|144911.5|1035
1649781600000|2022-04-12 16:40:00|145102.4|144972.4|145186.2|145056.2|145191.2|145087.7|145080.3|144963.7|987
1649781900000|2022-04-12 16:45:00|145186|145056|145156.3|145026.3|145196.2|145086|145134.1|145009.8|934
1649782200000|2022-04-12 16:50:00|145154|145024|145037.7|144907.7|145165.6|145035.6|145030.3|144900.3|904
1649782500000|2022-04-12 16:55:00|145036.4|144906.4|145105.5|145015.5|145132.6|145026.6|145013.4|144883.4|913
1649782800000|2022-04-12 17:00:00|145105.4|145015.4|145163.8|145033.8|145229.3|145099.3|145084.4|144969.1|865
1649783100000|2022-04-12 17:05:00|145129|145039|145177.2|145047.2|145211.8|145081.8|145032|144903.8|885
1649783400000|2022-04-12 17:10:00|145176.8|145046.8|145211.2|145081.2|145214.3|145084.3|145149.9|145019.9|930
1649783700000|2022-04-12 17:15:00|145211|145081|145262.6|145132.6|145272.1|145142.1|145150.7|145027.5|916
1649784000000|2022-04-12 17:20:00|145262.8|145132.8|145230.7|145140.7|145266.3|145141.7|145230.7|145105.8|655
1649784300000|2022-04-12 17:25:00|145231.6|145141.6|145241|145151|145267.6|145151.6|145230.8|145118.9|518
1649784600000|2022-04-12 17:30:00|145240.9|145150.9|145173.2|145083.2|145285.4|145171.5|145171|145062.5|581
1649784900000|2022-04-12 17:35:00|145196|145066|145243.3|145113.3|145258.7|145128.7|145185.6|145055.6|595
1649785200000|2022-04-12 17:40:00|145244.1|145114.1|145306.5|145176.5|145343.3|145213.3|145243.5|145113.5|911
1649785500000|2022-04-12 17:45:00|145307.1|145177.1|145309.4|145179.4|145322.8|145192.8|145269.2|145139.2|887
1649785800000|2022-04-12 17:50:00|145310.9|145180.9|145340|145210|145351.5|145238.8|145285.6|145172.8|837
1649786100000|2022-04-12 17:55:00|145339.9|145209.9|145394.4|145264.4|145423.5|145293.5|145336.9|145206.9|910
1649786400000|2022-04-12 18:00:00|145394.6|145264.6|145349.5|145219.5|145400|145270|145345.5|145215.5|880
1649786700000|2022-04-12 18:05:00|145346.1|145216.1|145354.3|145224.3|145369.8|145239.8|145321.8|145191.8|881
1649787000000|2022-04-12 18:10:00|145354.4|145224.4|145407.9|145277.9|145423.6|145293.6|145354.2|145224.2|788
1649787300000|2022-04-12 18:15:00|145408.1|145278.1|145405.4|145275.4|145419.4|145289.4|145390.8|145260.8|914
1649787600000|2022-04-12 18:20:00|145405.1|145275.1|145416.9|145286.9|145424.8|145315.6|145359.9|145246|849
1649787900000|2022-04-12 18:25:00|145418.1|145288.1|145392.7|145302.7|145421.6|145305.9|145368.7|145258.9|781
1649788200000|2022-04-12 18:30:00|145391.3|145301.3|145417.7|145327.7|145449.9|145340.6|145368.3|145254|771
1649788500000|2022-04-12 18:35:00|145417.2|145327.2|145517|145427|145524.7|145434.7|145411.5|145296.2|809
1649788800000|2022-04-12 18:40:00|145517.1|145427.1|145508.5|145418.5|145526.5|145436.5|145501.5|145411.5|674
1649789100000|2022-04-12 18:45:00|145509.3|145419.3|145511.4|145421.4|145520.7|145430.7|145458.3|145351.7|773
1649789400000|2022-04-12 18:50:00|145509|145419|145514|145424|145557.1|145457.2|145508|145400.6|787
1649789700000|2022-04-12 18:55:00|145513.4|145423.4|145393.4|145263.4|145537.6|145427.6|145384.5|145254.5|774
1649790000000|2022-04-12 19:00:00|145391.7|145261.7|145378|145248|145401.7|145280.7|145354.5|145243.4|800
1649790300000|2022-04-12 19:05:00|145377.5|145247.5|145412.4|145282.4|145419.8|145289.8|145350.6|145242.9|649
1649790600000|2022-04-12 19:10:00|145412.6|145282.6|145387.9|145257.9|145421.5|145312.9|145366|145243.5|773
1649790900000|2022-04-12 19:15:00|145387.3|145257.3|145385.8|145255.8|145401.5|145271.5|145378.3|145248.3|728
1649791200000|2022-04-12 19:20:00|145385.2|145255.2|145361.1|145271.1|145403.3|145280.9|145354.9|145244.3|700
1649791500000|2022-04-12 19:25:00|145362.3|145272.3|145356.9|145266.9|145405.4|145288.5|145356.9|145252.4|638
1649791800000|2022-04-12 19:30:00|145373.3|145243.3|145391.2|145261.2|145407.2|145288.7|145356.8|145241.5|781
1649792100000|2022-04-12 19:35:00|145391.6|145261.6|145386.2|145256.2|145398.9|145285.9|145361|145241.6|809
1649792400000|2022-04-12 19:40:00|145387.5|145257.5|145393.3|145263.3|145406.4|145286.2|145359.5|145238.7|844
1649792700000|2022-04-12 19:45:00|145402.9|145272.9|145294.7|145204.7|145416.7|145287.2|145294.7|145166.8|861
1649793000000|2022-04-12 19:50:00|145290.9|145200.9|145309.3|145219.3|145375.9|145260.9|145281.7|145166.4|817
1649793300000|2022-04-12 19:55:00|145307.2|145217.2|145370.3|145280.3|145393.7|145303.7|145307.2|145200.5|811
1649793600000|2022-04-12 20:00:00|145367.8|145277.8|145359.7|145269.7|145393.2|145285.1|145356.7|145248.2|714
1649793900000|2022-04-12 20:05:00|145361.7|145271.7|145333.1|145203.1|145383.6|145275.6|145320.7|145203.1|571
1649794200000|2022-04-12 20:10:00|145334.1|145204.1|145331.6|145201.6|145344.5|145228.9|145307.8|145196.6|488
1649794500000|2022-04-12 20:15:00|145331.1|145201.1|145308.7|145218.7|145340.7|145225.1|145302.9|145193.9|516
1649794800000|2022-04-12 20:20:00|145309.9|145219.9|145323.5|145233.5|145368.4|145245.5|145309.3|145198.3|609
1649795100000|2022-04-12 20:25:00|145323.4|145233.4|145342.3|145212.3|145356.9|145257.8|145312.3|145202.4|455
1649795400000|2022-04-12 20:30:00|145331.4|145201.4|145338.5|145208.5|145350.8|145236.2|145307|145198.5|200
1649795700000|2022-04-12 20:35:00|145318|145228|145297.7|145167.7|145353|145243.1|145246.3|145136.5|196
1649796000000|2022-04-12 20:40:00|145297.1|145167.1|145376.4|145246.4|145393.4|145264|145290.3|145160.3|395
1649796300000|2022-04-12 20:45:00|145390|145260|145383.6|145253.6|145408|145278|145347.2|145238.7|734
1649796600000|2022-04-12 20:50:00|145373.2|145243.2|145366.8|145236.8|145391.4|145261.4|145325|145195|740
1649796900000|2022-04-12 20:55:00|145358.6|145228.6|145344.7|145002.7|145475.3|145235.7|145145.4|144803.4|865
1649797200000|2022-04-12 21:00:00|145331.5|144989.5|145284.4|144942.4|145384.2|145042.2|145282|144940|43
1649797500000|2022-04-12 21:05:00|145335.7|144993.7|145345.8|145003.8|145420.4|145078.4|145237.4|144895.4|43
1649797800000|2022-04-12 21:10:00|145371|145029|145338.5|144996.5|145554.3|145212.3|145273.4|144931.4|134
1649798100000|2022-04-12 21:15:00|145349.2|145007.2|145411.4|145069.4|145500.8|145158.8|145320.5|144978.5|154
1649798400000|2022-04-12 21:20:00|145333.5|144991.5|145354.6|145012.6|145535.9|145193.9|145332.5|144990.5|348
1649798700000|2022-04-12 21:25:00|145350.8|145008.8|145459.8|145117.8|145472.3|145130.3|145328.8|144986.8|416
1649799000000|2022-04-12 21:30:00|145448|145106|145443.6|145101.6|145462.8|145120.8|145324.2|144982.2|418
1649799300000|2022-04-12 21:35:00|145423.2|145081.2|145336.5|144994.5|145475.5|145133.5|145311.9|144969.9|124
1649799600000|2022-04-12 21:40:00|145332.7|144990.7|145320.9|144978.9|145379.9|145037.9|145311.9|144969.9|83
1649799900000|2022-04-12 21:45:00|145323.3|144981.3|145359.4|145017.4|145484.1|145142.1|145309.9|144967.9|186
1649800200000|2022-04-12 21:50:00|145368.4|145026.4|145360.2|145018.2|145435.1|145093.1|145319.9|144977.9|154
1649800500000|2022-04-12 21:55:00|145362.9|145020.9|145353.3|145011.3|145371.8|145029.8|145318.6|144976.6|142
1649800800000|2022-04-12 22:00:00|145416.6|145074.6|145370.1|145028.1|145456.7|145114.7|145307.3|144965.3|281
1649801100000|2022-04-12 22:05:00|145369.6|145027.6|145374.4|145032.4|145516.9|145174.9|145325.4|144983.4|301
1649801400000|2022-04-12 22:10:00|145371.1|145029.1|145368.7|145026.7|145480.6|145138.6|145310.2|144968.2|166
1649801700000|2022-04-12 22:15:00|145341.9|144999.9|145410|145068|145477.4|145135.4|145318.4|144976.4|227
1649802000000|2022-04-12 22:20:00|145425.9|145083.9|145435.9|145093.9|145548.9|145206.9|145324.6|144982.6|305
1649802300000|2022-04-12 22:25:00|145371.8|145029.8|145393.2|145051.2|145419.1|145077.1|145307.9|144965.9|144
1649802600000|2022-04-12 22:30:00|145387.2|145045.2|145423|145081|145462.4|145120.4|145361.9|145019.9|835
1649802900000|2022-04-12 22:35:00|145423.1|145081.1|145428.4|145086.4|145476.7|145134.7|145388.7|145046.7|1014
1649803200000|2022-04-12 22:40:00|145428.6|145086.6|145452.2|145110.2|145508.8|145166.8|145395.3|145053.3|1080
1649803500000|2022-04-12 22:45:00|145455.4|145113.4|145366.9|145024.9|145455.4|145113.4|145326.4|144984.4|172
1649803800000|2022-04-12 22:50:00|145354.8|145012.8|145378.3|145036.3|145431.5|145089.5|145320.6|144978.6|145
1649804100000|2022-04-12 22:55:00|145378.9|145036.9|145358.4|145016.4|145430.4|145088.4|145323.6|144981.6|124
1649804400000|2022-04-12 23:00:00|145350.6|145008.6|145422.2|145080.2|145529|145187|145339.7|144997.7|611
1649804700000|2022-04-12 23:05:00|145372.2|145030.2|145387.3|145045.3|145459.5|145117.5|145367.9|145025.9|250
1649805000000|2022-04-12 23:10:00|145388.9|145046.9|145389.3|145047.3|145477|145135|145357.4|145015.4|311
1649805300000|2022-04-12 23:15:00|145416.6|145074.6|145424.6|145082.6|145446.6|145104.6|145389.9|145047.9|693
1649805600000|2022-04-12 23:20:00|145422.4|145080.4|145370.1|145028.1|145457.2|145115.2|145362.3|145020.3|405
1649805900000|2022-04-12 23:25:00|145372.9|145030.9|145394.3|145052.3|145429.2|145087.2|145311.2|145014.7|363
1649806200000|2022-04-12 23:30:00|145409|145067|145378.7|145036.7|145409|145067|145342.3|145023.1|342
1649806500000|2022-04-12 23:35:00|145381.2|145039.2|145379.5|145037.5|145411.1|145069.1|145350.1|145019.3|300
1649806800000|2022-04-12 23:40:00|145381.7|145039.7|145397.8|145137.1|145485|145168.6|145351.3|145029.9|554
1649807100000|2022-04-12 23:45:00|145397.7|145137.3|145382.7|145150|145468.9|145172.2|145302.2|145105.9|432
1649807400000|2022-04-12 23:50:00|145378.3|145149.6|145392.4|145128.1|145472.2|145182.8|145311|145121.6|291
1649807700000|2022-04-12 23:55:00|145399.7|145128.4|145374.7|145128.7|145452.3|145152.5|145351.1|145114|336
1649808000000|2022-04-13 00:00:00|145391.2|145122.1|145337.2|145110.3|145431.6|145181.9|145308.6|145050.5|503
1649808300000|2022-04-13 00:05:00|145347|145108.2|145323.5|145119.9|145390.6|145145.8|145265.6|145084.7|368
1649808600000|2022-04-13 00:10:00|145330.4|145119.1|145412.9|145197.6|145419.8|145232.8|145275.5|145092.8|396
1649808900000|2022-04-13 00:15:00|145394.5|145187.7|145349.4|145219.4|145409.4|145239.9|145336.1|145161.5|584
1649809200000|2022-04-13 00:20:00|145349.5|145219.5|145362.9|145232.9|145410.4|145255|145340|145163.3|572
1649809500000|2022-04-13 00:25:00|145375.9|145245.9|145387.6|145257.6|145402.5|145272.5|145352.6|145222.6|521
1649809800000|2022-04-13 00:30:00|145388.2|145258.2|145374.9|145244.9|145409.2|145279.2|145361.2|145231.2|495
1649810100000|2022-04-13 00:35:00|145376.2|145246.2|145368.5|145238.5|145395.4|145265.4|145350.7|145180.1|389
1649810400000|2022-04-13 00:40:00|145368.1|145238.1|145377.3|145247.3|145404.2|145274.2|145353.2|145180.6|439
1649810700000|2022-04-13 00:45:00|145378.2|145248.2|145399.9|145269.9|145424.7|145294.7|145357.3|145227.3|742
1649811000000|2022-04-13 00:50:00|145397.3|145267.3|145408.1|145278.1|145441.8|145311.8|145385.3|145255.3|881
1649811300000|2022-04-13 00:55:00|145408.2|145278.2|145402.6|145272.6|145433.1|145303.1|145391.6|145261.6|807
1649811600000|2022-04-13 01:00:00|145400.5|145270.5|145383|145253|145433|145303|145381.6|145251.6|823
1649811900000|2022-04-13 01:05:00|145384.4|145254.4|145389.4|145259.4|145470.9|145297.1|145374.9|145244.9|799
1649812200000|2022-04-13 01:10:00|145389.3|145259.3|145339.9|145209.9|145409.5|145279.5|145337|145207|837
1649812500000|2022-04-13 01:15:00|145338|145208|145296.7|145166.7|145365.9|145235.9|145279.3|145149.3|815
1649812800000|2022-04-13 01:20:00|145303.2|145173.2|145286.4|145156.4|145328.5|145198.5|145274.7|145144.7|814
1649813100000|2022-04-13 01:25:00|145301.4|145171.4|145301.5|145171.5|145319.8|145189.8|145272|145142|748
1649813400000|2022-04-13 01:30:00|145299.7|145169.7|145283.9|145153.9|145308.1|145178.1|145258.2|145128.2|700
1649813700000|2022-04-13 01:35:00|145284.9|145154.9|145284.7|145154.7|145306.9|145176.9|145270.8|145140.8|661
1649814000000|2022-04-13 01:40:00|145283|145153|145143.6|145013.6|145308|145178|145139.9|145009.9|753
1649814300000|2022-04-13 01:45:00|145143.7|145013.7|145180.9|145050.9|145191.3|145061.3|145141.1|145011.1|674
1649814600000|2022-04-13 01:50:00|145178.5|145048.5|145176.8|145046.8|145191.2|145061.2|145147|145017|834
1649814900000|2022-04-13 01:55:00|145176.5|145046.5|145156.9|145026.9|145197.8|145056.8|145127.6|144997.6|801
1649815200000|2022-04-13 02:00:00|145162.5|145032.5|145141.3|145011.3|145209.3|145032.5|145086.3|144956.3|1124
1649815500000|2022-04-13 02:05:00|145143.8|145013.8|145143.3|145013.3|145227.9|145029.9|145116.7|144986.7|935
1649815800000|2022-04-13 02:10:00|145144.7|145014.7|145152.8|145022.8|145164.7|145034.7|145113.6|144983.6|881
1649816100000|2022-04-13 02:15:00|145153.3|145023.3|145154.4|145024.4|145183.2|145053.2|145135.8|145005.8|898
1649816400000|2022-04-13 02:20:00|145152.7|145022.7|145141.1|145011.1|145218|145046.6|145117.9|144987.9|881
1649816700000|2022-04-13 02:25:00|145147.8|145017.8|145154.6|145024.6|145179.3|145036.6|145123.9|144976.9|860
1649817000000|2022-04-13 02:30:00|145155.4|145025.4|145133.6|145003.6|145175.8|145035.2|145114.9|144966.4|844
1649817300000|2022-04-13 02:35:00|145133.3|145003.3|145120.2|144990.2|145179.9|145016.4|145105.1|144960.1|756
1649817600000|2022-04-13 02:40:00|145121.6|144991.6|145133.6|145003.6|145149.6|145019.6|145093.3|144963.3|739
1649817900000|2022-04-13 02:45:00|145132.5|145002.5|145086.7|144956.7|145152|145022|145070.1|144940.1|880
1649818200000|2022-04-13 02:50:00|145081.7|144951.7|145094.5|144964.5|145105.4|144975.4|145068.2|144938.2|1135
1649818500000|2022-04-13 02:55:00|145093.7|144963.7|145081.1|144951.1|145118.2|144975.5|145068|144915.6|1136
1649818800000|2022-04-13 03:00:00|145081.2|144951.2|145077.2|144947.2|145103.1|144973.1|145068.2|144938.2|1126
1649819100000|2022-04-13 03:05:00|145081.6|144951.6|145086.4|144956.4|145116|144986|145070.4|144940.4|881
1649819400000|2022-04-13 03:10:00|145087.4|144957.4|145102.1|144972.1|145111.7|144981.7|145062.9|144932.9|677
1649819700000|2022-04-13 03:15:00|145102.2|144972.2|145096.2|144966.2|145112|144982|145072.8|144942.8|663
1649820000000|2022-04-13 03:20:00|145099.5|144969.5|145091.1|144961.1|145120.9|144990.9|145072.9|144942.9|727
1649820300000|2022-04-13 03:25:00|145089.9|144959.9|145086.4|144956.4|145103.7|144973.7|145067.1|144937.1|711
1649820600000|2022-04-13 03:30:00|145086.6|144956.6|145064.1|144934.1|145123.8|144993.8|145057|144892.7|849
1649820900000|2022-04-13 03:35:00|145061|144931|145027.6|144897.6|145063.4|144933.4|145015.1|144885.1|678
1649821200000|2022-04-13 03:40:00|145027.5|144897.5|145002.9|144872.9|145066.2|144900.7|144997.5|144857|651
1649821500000|2022-04-13 03:45:00|145002|144872|145010.5|144880.5|145070.7|144894.2|144993.3|144836.6|543
1649821800000|2022-04-13 03:50:00|145008.5|144878.5|144999.6|144869.6|145055.2|144892.5|144989.4|144847.4|413
1649822100000|2022-04-13 03:55:00|145000.8|144870.8|144979.2|144849.2|145030.9|144890.6|144958.8|144820|589
1649822400000|2022-04-13 04:00:00|144983|144853|145003.4|144873.4|145029.5|144883|144965.4|144817.8|765
1649822700000|2022-04-13 04:05:00|145003.5|144873.5|144975.9|144845.9|145019.2|144889.2|144964.4|144834.4|583
1649823000000|2022-04-13 04:10:00|144974.2|144844.2|145024.2|144815.7|145041.7|144870.1|144956.8|144809|608
1649823300000|2022-04-13 04:15:00|144976.6|144846.6|144990.9|144860.9|145029.2|144871.5|144965.9|144811.2|602
1649823600000|2022-04-13 04:20:00|144988.2|144858.2|144989.6|144859.6|145030.3|144870.3|144964.5|144808.3|724
1649823900000|2022-04-13 04:25:00|144992.4|144862.4|144992.4|144862.4|145028.4|144881.3|144975|144785.6|813
1649824200000|2022-04-13 04:30:00|144992|144862|145006.7|144876.7|145011.6|144881.6|144972.2|144842.2|722
1649824500000|2022-04-13 04:35:00|145004.3|144874.3|145010|144880|145040.1|144887.6|144989|144812.3|532
1649824800000|2022-04-13 04:40:00|145009.3|144879.3|144991.8|144861.8|145016.1|144886.1|144978.8|144848.8|396
1649825100000|2022-04-13 04:45:00|144990.1|144860.1|145012.3|144882.3|145034.5|144904.5|144967.3|144812.7|392
1649825400000|2022-04-13 04:50:00|145013.9|144883.9|145016.3|144886.3|145037.3|144907.3|144999.2|144869.2|621
1649825700000|2022-04-13 04:55:00|145016.4|144886.4|145016.3|144886.3|145046.7|144916.7|144998.7|144868.7|740
1649826000000|2022-04-13 05:00:00|145015.4|144885.4|145013.4|144883.4|145019|144889|145004|144874|750
1649826300000|2022-04-13 05:05:00|145010.8|144880.8|145017.3|144887.3|145035|144905|145010.8|144880.8|731
1649826600000|2022-04-13 05:10:00|145018.4|144888.4|145023.2|144893.2|145032.3|144902.3|145016.9|144886.9|561
1649826900000|2022-04-13 05:15:00|145023.5|144893.5|145014.6|144884.6|145035.5|144905.5|145012.2|144882.2|513
1649827200000|2022-04-13 05:20:00|145014.4|144884.4|145004.3|144874.3|145020.9|144890.9|144999.5|144869.5|412
1649827500000|2022-04-13 05:25:00|145005.2|144875.2|145003.5|144873.5|145017.4|144887.4|145001.4|144871.4|392
1649827800000|2022-04-13 05:30:00|145002.7|144872.7|144917.6|144787.6|145004|144874|144915|144785|433
1649828100000|2022-04-13 05:35:00|144912.8|144782.8|144889.8|144759.8|144934|144804|144877.2|144747.2|489
1649828400000|2022-04-13 05:40:00|144890|144760|145047.8|144917.8|145052.8|144922.8|144883.8|144753.8|720
1649828700000|2022-04-13 05:45:00|145047.7|144917.7|145064.6|144934.6|145076.2|144946.2|145033.9|144903.9|845
1649829000000|2022-04-13 05:50:00|145066.1|144936.1|144884.8|144754.8|145072.7|144942.7|144870|144740|627
1649829300000|2022-04-13 05:55:00|144883.3|144753.3|144860.9|144730.9|144898.9|144768.9|144834.1|144704.1|660
1649829600000|2022-04-13 06:00:00|144861.1|144731.1|144857.8|144727.8|144889.2|144759.2|144827.9|144697.9|821
1649829900000|2022-04-13 06:05:00|144860.2|144730.2|144856.3|144726.3|144887.7|144757.7|144844.1|144714.1|731
1649830200000|2022-04-13 06:10:00|144875.3|144745.3|144871.1|144741.1|144878.8|144748.8|144833.9|144703.9|741
1649830500000|2022-04-13 06:15:00|144864.5|144734.5|144845.6|144715.6|144896.5|144766.5|144828|144698|554
1649830800000|2022-04-13 06:20:00|144844.5|144714.5|144867.2|144737.2|144906.2|144776.2|144844.5|144714.5|955
1649831100000|2022-04-13 06:25:00|144869.1|144739.1|144923.9|144793.9|144957.5|144827.5|144848.5|144718.5|639
1649831400000|2022-04-13 06:30:00|144912.4|144782.4|144902|144772|144941.4|144811.4|144857|144737.5|613
1649831700000|2022-04-13 06:35:00|144910.7|144780.7|144896.7|144766.7|144910.7|144780.7|144861.5|144731.5|442
1649832000000|2022-04-13 06:40:00|144894.9|144764.9|144849.3|144719.3|144912.2|144782.2|144812.6|144707|662
1649832300000|2022-04-13 06:45:00|144848.4|144718.4|144872.7|144742.7|144887.9|144776.6|144820.7|144690.7|574
1649832600000|2022-04-13 06:50:00|144873.2|144743.2|144898|144808|144942.2|144831.5|144831.8|144734.9|990
1649832900000|2022-04-13 06:55:00|144899.7|144809.7|144843.4|144753.4|144904.3|144814.3|144821|144731|908
1649833200000|2022-04-13 07:00:00|144843.2|144753.2|144840.5|144750.5|144908.4|144800.7|144815.8|144722.8|1016
1649833500000|2022-04-13 07:05:00|144842|144752|144888.4|144798.4|144891.6|144801.6|144826.9|144736.9|955
1649833800000|2022-04-13 07:10:00|144889.3|144799.3|144805|144715|144893.5|144803.5|144802.4|144712.4|856
1649834100000|2022-04-13 07:15:00|144801.3|144711.3|144788.9|144698.9|144820.8|144730.8|144664.7|144574.7|953
1649834400000|2022-04-13 07:20:00|144788.2|144698.2|144711|144621|144800.1|144710.1|144682.9|144592.9|859
1649834700000|2022-04-13 07:25:00|144710.4|144620.4|144810.3|144720.3|144816|144726|144663|144573|1016
1649835000000|2022-04-13 07:30:00|144810.4|144720.4|144740.8|144650.8|144837.1|144747.1|144727|144637|989
1649835300000|2022-04-13 07:35:00|144739.4|144649.4|144657.7|144567.7|144739.4|144649.4|144611.8|144521.8|836
1649835600000|2022-04-13 07:40:00|144654|144564|144552.9|144462.9|144657.5|144567.5|144532.1|144442.1|784
1649835900000|2022-04-13 07:45:00|144557|144467|144565.9|144475.9|144588.8|144498.8|144531.5|144441.5|882
1649836200000|2022-04-13 07:50:00|144568|144478|144630.5|144540.5|144640.7|144550.7|144533.4|144443.4|936
1649836500000|2022-04-13 07:55:00|144635.8|144545.8|144521.6|144431.6|144635.8|144545.8|144503.1|144413.1|896
1649836800000|2022-04-13 08:00:00|144521.7|144431.7|144568.2|144478.2|144608.2|144499.4|144514.8|144424.8|920
1649837100000|2022-04-13 08:05:00|144565.4|144475.4|144572.6|144482.6|144605.3|144515.3|144554.1|144464.1|901
1649837400000|2022-04-13 08:10:00|144575|144485|144636.4|144546.4|144642.9|144552.9|144561.3|144471.3|813
1649837700000|2022-04-13 08:15:00|144633|144543|144655.8|144565.8|144662.4|144572.4|144569.6|144465.4|955
1649838000000|2022-04-13 08:20:00|144655.5|144565.5|144602.5|144512.5|144671.8|144581.8|144600.7|144504.1|809
1649838300000|2022-04-13 08:25:00|144602.4|144512.4|144625.8|144535.8|144629.8|144539.8|144598.7|144508.7|664
1649838600000|2022-04-13 08:30:00|144626.2|144536.2|144583.8|144493.8|144647.5|144557.5|144583.8|144493.8|669
1649838900000|2022-04-13 08:35:00|144586.3|144496.3|144582.3|144492.3|144655|144565|144573.4|144483.4|688
1649839200000|2022-04-13 08:40:00|144582.1|144492.1|144523.3|144433.3|144583.6|144493.6|144506.6|144416.6|747
1649839500000|2022-04-13 08:45:00|144523.5|144433.5|144524.4|144434.4|144567.8|144477.8|144511.6|144421.6|722
1649839800000|2022-04-13 08:50:00|144524.6|144434.6|144529.7|144439.7|144564.8|144474.8|144518|144428|712
1649840100000|2022-04-13 08:55:00|144529.8|144439.8|144590.2|144500.2|144606.2|144516.2|144529.4|144439.4|710
1649840400000|2022-04-13 09:00:00|144590.1|144500.1|144776.8|144686.8|144833.5|144743.5|144589.8|144499.8|897
1649840700000|2022-04-13 09:05:00|144776.7|144686.7|144742.7|144652.7|144834.6|144744.6|144691.1|144601.1|863
1649841000000|2022-04-13 09:10:00|144740|144650|144742.1|144652.1|144774.3|144684.3|144675.2|144585.2|856
1649841300000|2022-04-13 09:15:00|144742.5|144652.5|144710.7|144620.7|144753.9|144663.9|144652.2|144562.2|902
1649841600000|2022-04-13 09:20:00|144708.5|144618.5|144706.1|144616.1|144823.8|144733.8|144681.8|144591.8|798
1649841900000|2022-04-13 09:25:00|144707.8|144617.8|144698.8|144608.8|144791.2|144701.2|144685.7|144595.7|706
1649842200000|2022-04-13 09:30:00|144699.6|144609.6|144665.9|144575.9|144788.5|144698.5|144656.6|144566.6|935
1649842500000|2022-04-13 09:35:00|144666.5|144576.5|144764.4|144674.4|144784.6|144694.6|144655.9|144565.9|849
1649842800000|2022-04-13 09:40:00|144762.9|144672.9|144777.3|144687.3|144856.9|144766.9|144732.7|144642.7|964
1649843100000|2022-04-13 09:45:00|144777.1|144687.1|144820.7|144730.7|144863.2|144773.2|144773|144683|870
1649843400000|2022-04-13 09:50:00|144819.7|144729.7|144846.5|144756.5|144858.5|144768.5|144810.4|144720.4|742
1649843700000|2022-04-13 09:55:00|144847.2|144757.2|144872.1|144782.1|144878.7|144788.7|144812.6|144722.6|672
1649844000000|2022-04-13 10:00:00|144869.8|144779.8|144969.2|144879.2|144971.2|144881.2|144867.6|144777.6|906
1649844300000|2022-04-13 10:05:00|144968.9|144878.9|144954.8|144864.8|144969.3|144879.3|144925.7|144835.7|829
1649844600000|2022-04-13 10:10:00|144952|144862|144858|144768|144954|144864|144849|144759|730
1649844900000|2022-04-13 10:15:00|144855.6|144765.6|144882.2|144792.2|144884.1|144794.1|144852.9|144762.9|565
1649845200000|2022-04-13 10:20:00|144881.5|144791.5|144911|144821|144915.9|144825.9|144854.6|144764.6|620
1649845500000|2022-04-13 10:25:00|144910.9|144820.9|144882.5|144792.5|144911.4|144821.4|144805.2|144715.2|723
1649845800000|2022-04-13 10:30:00|144883.8|144793.8|144928.5|144838.5|145002.3|144912.3|144881.5|144791.5|589
1649846100000|2022-04-13 10:35:00|144928|144838|144893.3|144803.3|144981.6|144891.6|144868.4|144778.4|786
1649846400000|2022-04-13 10:40:00|144892.7|144802.7|144909.2|144819.2|144928.4|144838.4|144883.8|144793.8|724
1649846700000|2022-04-13 10:45:00|144909.9|144819.9|144915|144825|144981.4|144891.4|144888.7|144786|899
1649847000000|2022-04-13 10:50:00|144916.4|144826.4|144866.6|144776.6|144919|144829|144806.4|144716.4|836
1649847300000|2022-04-13 10:55:00|144867.8|144777.8|144857.5|144727.5|144887.6|144797.6|144801.2|144708.6|884
1649847600000|2022-04-13 11:00:00|144850.8|144720.8|144844.6|144754.6|144910|144816.6|144814.9|144691.5|967
1649847900000|2022-04-13 11:05:00|144844.8|144754.8|144912.6|144822.6|144914|144824|144808.6|144706.8|1060
1649848200000|2022-04-13 11:10:00|144911.6|144821.6|144836.9|144746.9|144914.8|144824.8|144827.3|144737.3|962
1649848500000|2022-04-13 11:15:00|144831.4|144741.4|144896.4|144806.4|144905.9|144815.9|144799.5|144702.3|980
1649848800000|2022-04-13 11:20:00|144906.6|144816.6|144947|144857|144952.1|144862.1|144889.5|144799.5|922
1649849100000|2022-04-13 11:25:00|144946.3|144856.3|144814.8|144724.8|144957.6|144867.6|144804|144714|803
1649849400000|2022-04-13 11:30:00|144815.3|144725.3|144879.6|144789.6|144925.3|144835.3|144774.6|144684.6|931
1649849700000|2022-04-13 11:35:00|144879.4|144789.4|144873.7|144783.7|144908.4|144818.4|144861.6|144771.6|923
1649850000000|2022-04-13 11:40:00|144871.8|144781.8|144950.3|144860.3|144952.5|144862.5|144860.3|144770.3|824
1649850300000|2022-04-13 11:45:00|144949|144859|144871.6|144781.6|144949.6|144859.6|144868.4|144778.4|831
1649850600000|2022-04-13 11:50:00|144871.7|144781.7|144956.4|144866.4|144968.3|144878.3|144870.7|144780.7|846
1649850900000|2022-04-13 11:55:00|144955.4|144865.4|144941|144851|144970.7|144880.7|144914.8|144824.8|962
1649851200000|2022-04-13 12:00:00|144947.8|144857.8|144967.5|144877.5|144985.9|144895.9|144899.9|144809.9|971
1649851500000|2022-04-13 12:05:00|144968.5|144878.5|144943.9|144853.9|145028.4|144938.4|144942.7|144852.7|839
1649851800000|2022-04-13 12:10:00|144944.3|144854.3|144898.8|144808.8|144958.6|144868.6|144882.2|144792.2|975
1649852100000|2022-04-13 12:15:00|144906.5|144816.5|144970.2|144880.2|144973.2|144883.2|144822|144732|958
1649852400000|2022-04-13 12:20:00|144988.8|144898.8|145026.6|144936.6|145058.5|144968.5|144988.8|144898.8|871
1649852700000|2022-04-13 12:25:00|145029.8|144939.8|145130.9|145000.9|145186|145096|145027.4|144937.4|1008
1649853000000|2022-04-13 12:30:00|145167.4|144947|145160|145070|145205.4|145092.1|145015.4|144900.8|1055
1649853300000|2022-04-13 12:35:00|145157|145067|145084.8|144994.8|145174.8|145084.8|145056.4|144966.4|876
1649853600000|2022-04-13 12:40:00|145083.7|144993.7|145081.6|144991.6|145117.7|145027.7|145044.1|144954.1|857
1649853900000|2022-04-13 12:45:00|145081.7|144991.7|145119|145029|145128.9|145038.9|145081.7|144991.7|813
1649854200000|2022-04-13 12:50:00|145118.7|145028.7|145129.3|145039.3|145200.4|145110.4|145102.2|145012.2|938
1649854500000|2022-04-13 12:55:00|145132|145042|145374.9|145284.9|145418.8|145328.8|145129.2|145039.2|971
1649854800000|2022-04-13 13:00:00|145367.9|145277.9|145525|145435|145570|145480|145367.9|145277.9|964
1649855100000|2022-04-13 13:05:00|145525.3|145435.3|145628.6|145538.6|145655.6|145565.6|145410.7|145320.7|1007
1649855400000|2022-04-13 13:10:00|145629.7|145539.7|145561.8|145471.8|145631.3|145541.3|145483.3|145393.3|1034
1649855700000|2022-04-13 13:15:00|145564|145474|145827.4|145737.4|145855.8|145749.8|145531.6|145441.6|894
1649856000000|2022-04-13 13:20:00|145829.3|145739.3|145675.4|145585.4|145849.4|145759.4|145652.1|145562.1|888
1649856300000|2022-04-13 13:25:00|145673.9|145583.9|145876.7|145786.7|145888.9|145798.9|145673|145583|961
1649856600000|2022-04-13 13:30:00|145876.4|145786.4|145929|145839|145961.6|145871.6|145850.4|145760.4|971
1649856900000|2022-04-13 13:35:00|145928.6|145838.6|145857.3|145767.3|145956.2|145866.2|145832.3|145742.3|976
1649857200000|2022-04-13 13:40:00|145858.5|145768.5|145729.5|145639.5|145882.8|145792.8|145726.7|145636.7|1094
1649857500000|2022-04-13 13:45:00|145728.6|145638.6|145620.2|145530.2|145751.2|145661.2|145563|145473|1038
1649857800000|2022-04-13 13:50:00|145619.6|145529.6|145341.1|145251.1|145619.6|145529.6|145340.2|145250.2|1020
1649858100000|2022-04-13 13:55:00|145340.7|145250.7|145323.6|145233.6|145422|145332|145267.9|145177.9|1006
1649858400000|2022-04-13 14:00:00|145323.3|145233.3|145536|145446|145552.5|145462.5|145311.9|145221.9|1038
1649858700000|2022-04-13 14:05:00|145534.6|145444.6|145664.3|145574.3|145677.8|145587.8|145500.8|145410.8|1020
1649859000000|2022-04-13 14:10:00|145657.3|145567.3|145529.6|145439.6|145657.3|145567.3|145467.1|145377.1|932
1649859300000|2022-04-13 14:15:00|145527.2|145437.2|145473.9|145383.9|145537.8|145447.8|145401.8|145311.8|991
1649859600000|2022-04-13 14:20:00|145474.7|145384.7|145469.5|145379.5|145484.3|145394.3|145411.5|145321.5|1014
1649859900000|2022-04-13 14:25:00|145468.5|145378.5|145584.6|145494.6|145632.1|145526.6|145464.4|145374.4|1016
1649860200000|2022-04-13 14:30:00|145587.8|145497.8|145530.3|145440.3|145608.9|145518.9|145525.4|145435.4|1023
1649860500000|2022-04-13 14:35:00|145529.9|145439.9|145619.8|145529.8|145630.4|145540.4|145529.9|145439.9|1003
1649860800000|2022-04-13 14:40:00|145623.7|145533.7|145533.8|145443.8|145698.5|145608.5|145526.8|145436.8|991
1649861100000|2022-04-13 14:45:00|145534.1|145444.1|145574.5|145484.5|145633.2|145543.2|145529.3|145439.3|983
1649861400000|2022-04-13 14:50:00|145574.9|145484.9|145501.2|145411.2|145616.5|145526.5|145470.7|145380.7|1001
1649861700000|2022-04-13 14:55:00|145501.3|145411.3|145551.9|145461.9|145623.6|145533.6|145497.8|145407.8|919
1649862000000|2022-04-13 15:00:00|145551.1|145461.1|145557.5|145467.5|145605|145515|145521.6|145431.6|978
1649862300000|2022-04-13 15:05:00|145557.6|145467.6|145563.4|145473.4|145580.9|145490.9|145534.7|145444.7|919
1649862600000|2022-04-13 15:10:00|145563.6|145473.6|145662|145572|145766.2|145676.2|145563.6|145473.6|812
1649862900000|2022-04-13 15:15:00|145661.9|145571.9|145585|145495|145664.9|145574.9|145581.9|145491.9|806
1649863200000|2022-04-13 15:20:00|145588.6|145498.6|145556.7|145466.7|145622.7|145532.7|145541.7|145451.7|905
1649863500000|2022-04-13 15:25:00|145557.2|145467.2|145565.2|145475.2|145585.7|145478.2|145470.5|145380.5|957
1649863800000|2022-04-13 15:30:00|145565.3|145475.3|145453.3|145363.3|145569.8|145479.8|145399.2|145309.2|1049
1649864100000|2022-04-13 15:35:00|145454.9|145364.9|145535.3|145405.3|145581.7|145486.1|145448|145358|1016
1649864400000|2022-04-13 15:40:00|145543.7|145413.7|145404.7|145314.7|145543.7|145450.5|145393.2|145303.2|850
1649864700000|2022-04-13 15:45:00|145406|145316|145396.3|145306.3|145440.6|145350.6|145387.8|145283.1|795
1649865000000|2022-04-13 15:50:00|145397.1|145307.1|145416|145326|145424|145334|145389.1|145299.1|762
1649865300000|2022-04-13 15:55:00|145416.9|145326.9|145470|145380|145482.4|145392.4|145382.4|145292.4|808
1649865600000|2022-04-13 16:00:00|145470.2|145380.2|145583.7|145493.7|145590.3|145500.3|145415.5|145325.5|782
1649865900000|2022-04-13 16:05:00|145583.5|145493.5|145623.5|145533.5|145651.9|145543.5|145578.1|145488.1|919
1649866200000|2022-04-13 16:10:00|145622.7|145532.7|145593.1|145503.1|145628.8|145538.8|145590.9|145500.9|763
1649866500000|2022-04-13 16:15:00|145593|145503|145620|145530|145642.7|145537.6|145551.2|145461.2|852
1649866800000|2022-04-13 16:20:00|145619.8|145529.8|145648.8|145558.8|145693.9|145603.9|145592.3|145502.3|789
1649867100000|2022-04-13 16:25:00|145648.6|145558.6|145720.8|145630.8|145730|145640|145623|145533|759
1649867400000|2022-04-13 16:30:00|145719.8|145629.8|145664.8|145574.8|145727.4|145637.4|145664|145563.6|691
1649867700000|2022-04-13 16:35:00|145664.5|145574.5|145656.1|145566.1|145694.9|145580.6|145635.1|145533.1|712
1649868000000|2022-04-13 16:40:00|145652.6|145562.6|145630.7|145540.7|145664.6|145569.4|145621.8|145526.2|498
1649868300000|2022-04-13 16:45:00|145633.5|145543.5|145543.5|145453.5|145651.2|145561.2|145530.7|145440.7|617
1649868600000|2022-04-13 16:50:00|145544.3|145454.3|145563.9|145473.9|145576.7|145476.3|145539.5|145443.4|462
1649868900000|2022-04-13 16:55:00|145563.5|145473.5|145553|145463|145571.1|145481.1|145512.5|145422.5|817
1649869200000|2022-04-13 17:00:00|145552.7|145462.7|145562.6|145472.6|145576.5|145486.5|145532.8|145442.8|888
1649869500000|2022-04-13 17:05:00|145562.5|145472.5|145545.6|145455.6|145569.4|145479.4|145531|145441|790
1649869800000|2022-04-13 17:10:00|145545.8|145455.8|145513.2|145423.2|145559.8|145469.8|145443.5|145335.9|714
1649870100000|2022-04-13 17:15:00|145513.3|145423.3|145503.6|145413.6|145523.8|145433.8|145492.3|145402.3|524
1649870400000|2022-04-13 17:20:00|145503.7|145413.7|145513.1|145423.1|145514.9|145424.9|145499|145409|399
1649870700000|2022-04-13 17:25:00|145512.1|145422.1|145507.6|145417.6|145522.4|145432.4|145497.1|145407.1|493
1649871000000|2022-04-13 17:30:00|145507.8|145417.8|145513.2|145423.2|145517.2|145427.2|145495.5|145405.5|439
1649871300000|2022-04-13 17:35:00|145512.3|145422.3|145500.6|145410.6|145523.2|145433.2|145493.7|145403.7|602
1649871600000|2022-04-13 17:40:00|145500.9|145410.9|145509.7|145419.7|145517.3|145427.3|145492.9|145402.9|609
1649871900000|2022-04-13 17:45:00|145510|145420|145516|145426|145538.7|145435.4|145504.7|145401.9|528
1649872200000|2022-04-13 17:50:00|145515.4|145425.4|145551.1|145461.1|145565.7|145475.7|145510|145420|603
1649872500000|2022-04-13 17:55:00|145549.2|145459.2|145509.2|145419.2|145557.4|145467.4|145505.8|145415.8|834
1649872800000|2022-04-13 18:00:00|145508.8|145418.8|145515.2|145425.2|145538.3|145448.1|145502.8|145404.8|761
1649873100000|2022-04-13 18:05:00|145515.6|145425.6|145451.6|145361.6|145525.6|145426|145434.7|145327.4|838
1649873400000|2022-04-13 18:10:00|145450.5|145360.5|145535.4|145445.4|145565.7|145460.8|145440.8|145341.3|477
1649873700000|2022-04-13 18:15:00|145536.2|145446.2|145526.6|145436.6|145554.9|145454.8|145525.2|145414.4|378
1649874000000|2022-04-13 18:20:00|145526.2|145436.2|145509.2|145379.2|145534.9|145439.2|145474.9|145363.9|549
1649874300000|2022-04-13 18:25:00|145509.6|145379.6|145494.1|145404.1|145517.9|145410.1|145481.2|145371.4|490
1649874600000|2022-04-13 18:30:00|145495.7|145405.7|145506.4|145416.4|145529.9|145419.1|145488.4|145376.4|394
1649874900000|2022-04-13 18:35:00|145503.7|145413.7|145507.9|145377.9|145524.1|145419.3|145484.2|145374.5|407
1649875200000|2022-04-13 18:40:00|145508.2|145378.2|145501.5|145411.5|145525.8|145423.8|145480.5|145372|515
1649875500000|2022-04-13 18:45:00|145501.1|145411.1|145511.7|145421.7|145538.6|145429.8|145493.1|145394.3|611
1649875800000|2022-04-13 18:50:00|145512.3|145422.3|145541.9|145411.9|145545.7|145438.5|145500|145395.2|598
1649876100000|2022-04-13 18:55:00|145540.5|145410.5|145699.6|145569.6|145708.8|145578.8|145510.4|145406.5|655
1649876400000|2022-04-13 19:00:00|145700.1|145570.1|145698.3|145608.3|145734.5|145617.2|145643.7|145521|631
1649876700000|2022-04-13 19:05:00|145701.2|145611.2|145735.7|145605.7|145749.9|145622|145686|145577.7|423
1649877000000|2022-04-13 19:10:00|145735.1|145605.1|145702.1|145612.1|145743.7|145636.2|145699.3|145590.8|365
1649877300000|2022-04-13 19:15:00|145708.8|145618.8|145721.4|145591.4|145730.6|145622|145698.1|145588.9|402
1649877600000|2022-04-13 19:20:00|145721.3|145591.3|145726.6|145596.6|145733.5|145622.7|145696|145583.3|444
1649877900000|2022-04-13 19:25:00|145726.1|145596.1|145706.3|145616.3|145731.7|145618.3|145698.7|145585.8|522
1649878200000|2022-04-13 19:30:00|145704.3|145614.3|145708.5|145618.5|145734.5|145620.6|145694.9|145580.8|433
1649878500000|2022-04-13 19:35:00|145708.6|145618.6|145693.5|145603.5|145772.5|145651.6|145688.9|145586.1|390
1649878800000|2022-04-13 19:40:00|145694.3|145604.3|145694.3|145604.3|145723.8|145613.5|145686.3|145579.6|430
1649879100000|2022-04-13 19:45:00|145693.2|145603.2|145682.6|145592.6|145728.2|145616.5|145676.5|145571.1|469
1649879400000|2022-04-13 19:50:00|145681.4|145591.4|145702|145572|145714.8|145616.5|145679.7|145561.2|709
1649879700000|2022-04-13 19:55:00|145705.7|145575.7|145679.8|145589.8|145716.9|145607.5|145668.1|145551.7|733
1649880000000|2022-04-13 20:00:00|145678.6|145588.6|145764|145634|145772.4|145668.4|145675|145585|546
1649880300000|2022-04-13 20:05:00|145762.5|145632.5|145744.7|145654.7|145804.8|145705.4|145729.3|145631.8|514
1649880600000|2022-04-13 20:10:00|145747.4|145657.4|145741.5|145651.5|145764|145658.3|145731.9|145633.8|282
1649880900000|2022-04-13 20:15:00|145742.3|145652.3|145742.4|145652.4|145767.3|145658.2|145737.3|145630.2|258
1649881200000|2022-04-13 20:20:00|145742.9|145652.9|145713.3|145583.3|145763.6|145653.7|145687.4|145580.1|305
1649881500000|2022-04-13 20:25:00|145684.2|145594.2|145715.4|145585.4|145718.2|145610.4|145684.2|145574.9|267
1649881800000|2022-04-13 20:30:00|145698.4|145608.4|145716.7|145586.7|145727.5|145610.7|145694.8|145578.1|211
1649882100000|2022-04-13 20:35:00|145717.1|145587.1|145717.4|145587.4|145744.3|145614.3|145693.8|145580.2|196
1649882400000|2022-04-13 20:40:00|145716.9|145586.9|145656.2|145526.2|145723|145593|145606.3|145492.9|217
1649882700000|2022-04-13 20:45:00|145637.3|145547.3|145633.4|145543.4|145718.5|145560.7|145632.9|145465.5|187
1649883000000|2022-04-13 20:50:00|145652.6|145522.6|145653.8|145563.8|145725.5|145576.3|145649.1|145501.8|159
1649883300000|2022-04-13 20:55:00|145653.3|145563.3|145712.2|145582.2|145804.6|145592.9|145644.5|145453.9|432
1649883600000|2022-04-13 21:00:00|145750.2|145538.4|145594.1|145252.1|145775.6|145538.4|145566.5|145224.5|111
1649883900000|2022-04-13 21:05:00|145592.7|145250.7|145638.9|145296.9|145657.8|145315.8|145583.7|145241.7|226
1649884200000|2022-04-13 21:10:00|145637.4|145295.4|145681.6|145339.6|145738.8|145396.8|145605.1|145263.1|465
1649884500000|2022-04-13 21:15:00|145681.5|145339.5|145611.8|145269.8|145725.2|145383.2|145610.3|145268.3|152
1649884800000|2022-04-13 21:20:00|145692|145350|145704.1|145362.1|145714.5|145372.5|145613.5|145271.5|118
1649885100000|2022-04-13 21:25:00|145699.6|145357.6|145646.5|145304.5|145731.5|145389.5|145633.2|145291.2|212
1649885400000|2022-04-13 21:30:00|145768.9|145426.9|145639.3|145297.3|145768.9|145426.9|145600.6|145258.6|250
1649885700000|2022-04-13 21:35:00|145642.5|145300.5|145659.6|145317.6|145666|145324|145599.8|145257.8|162
1649886000000|2022-04-13 21:40:00|145659.1|145317.1|145660.8|145318.8|145662.9|145320.9|145596.4|145254.4|97
1649886300000|2022-04-13 21:45:00|145618.3|145276.3|145635.7|145293.7|145663.5|145321.5|145591.3|145249.3|159
1649886600000|2022-04-13 21:50:00|145636.2|145294.2|145658.6|145316.6|145660|145318|145569.5|145227.5|163
1649886900000|2022-04-13 21:55:00|145658.4|145316.4|145650.4|145308.4|145660.8|145318.8|145586.3|145244.3|183
1649887200000|2022-04-13 22:00:00|145652.4|145310.4|145665.5|145323.5|145672.3|145330.3|145628.2|145286.2|444
1649887500000|2022-04-13 22:05:00|145667.5|145325.5|145669.7|145327.7|145683|145341|145659.7|145317.7|231
1649887800000|2022-04-13 22:10:00|145670.9|145328.9|145633.1|145291.1|145690.3|145348.3|145631.6|145289.6|141
1649888100000|2022-04-13 22:15:00|145658.9|145316.9|145668.9|145326.9|145675.1|145333.1|145624.1|145282.1|134
1649888400000|2022-04-13 22:20:00|145673.6|145331.6|145640.5|145298.5|145685.1|145343.1|145630.1|145288.1|95
1649888700000|2022-04-13 22:25:00|145652.6|145310.6|145758.7|145416.7|145761.7|145419.7|145630.2|145288.2|242
1649889000000|2022-04-13 22:30:00|145758.1|145416.1|145717|145375|145761.4|145419.4|145692.9|145350.9|373
1649889300000|2022-04-13 22:35:00|145714.9|145372.9|145757.4|145415.4|145784.1|145442.1|145702.2|145360.2|251
1649889600000|2022-04-13 22:40:00|145756.8|145414.8|145754.4|145412.4|145808.7|145466.7|145720.2|145378.2|577
1649889900000|2022-04-13 22:45:00|145754.5|145412.5|145747.5|145405.5|145766.4|145424.4|145735.2|145393.2|191
1649890200000|2022-04-13 22:50:00|145751.1|145409.1|145748.9|145406.9|145777.5|145435.5|145744.5|145402.5|127
1649890500000|2022-04-13 22:55:00|145756.6|145414.6|145749.2|145407.2|145759.7|145417.7|145704|145362|139
1649890800000|2022-04-13 23:00:00|145752.7|145410.7|145697.8|145355.8|145766.4|145424.4|145653.5|145311.5|609
1649891100000|2022-04-13 23:05:00|145707.9|145365.9|145675.5|145333.5|145753.3|145411.3|145624.9|145282.9|484
1649891400000|2022-04-13 23:10:00|145675.6|145333.6|145704.7|145362.7|145760.2|145418.2|145627.6|145285.6|513
1649891700000|2022-04-13 23:15:00|145685|145343|145681|145339|145707.1|145365.1|145568.8|145226.8|474
1649892000000|2022-04-13 23:20:00|145682.5|145340.5|145574.5|145232.5|145698.4|145356.4|145468.6|145126.6|489
1649892300000|2022-04-13 23:25:00|145592.9|145250.9|145585.1|145243.1|145711.7|145369.7|145524.5|145182.5|476
1649892600000|2022-04-13 23:30:00|145617.4|145275.4|145654.4|145312.4|145707.5|145365.5|145542.4|145200.4|392
1649892900000|2022-04-13 23:35:00|145652.9|145310.9|145654.1|145312.1|145698|145356|145566.4|145224.4|442
1649893200000|2022-04-13 23:40:00|145570.3|145228.3|145624.1|145282.1|145688.8|145346.8|145478.6|145136.6|623
1649893500000|2022-04-13 23:45:00|145663.9|145321.9|145626.6|145284.6|145693.8|145351.8|145539.2|145197.2|595
1649893800000|2022-04-13 23:50:00|145627.5|145285.5|145653.4|145311.4|145690.6|145348.6|145564.8|145222.8|532
1649894100000|2022-04-13 23:55:00|145600.1|145258.1|145658.7|145316.7|145679.4|145337.4|145543.4|145201.4|506
1649894400000|2022-04-14 00:00:00|145635.9|145293.9|145485.6|145143.6|145771.2|145429.2|145466.4|145124.4|772
1649894700000|2022-04-14 00:05:00|145484.6|145142.6|145494.1|145152.1|145587.5|145245.5|145424.3|145082.3|478
1649895000000|2022-04-14 00:10:00|145495.5|145153.5|145501.5|145159.5|145611.9|145269.9|145302.8|144960.8|503
1649895300000|2022-04-14 00:15:00|145501.6|145159.6|145466.9|145124.9|145549.1|145207.1|145425.7|145083.7|501
1649895600000|2022-04-14 00:20:00|145470.1|145128.1|145476.2|145134.2|145531.5|145189.5|145410.9|145068.9|437
1649895900000|2022-04-14 00:25:00|145479|145137|145564.4|145288.2|145599.8|145293.8|145411.1|145069.1|496
1649896200000|2022-04-14 00:30:00|145557.1|145269.3|145500|145370|145578.2|145381.1|145478|145259.9|560
1649896500000|2022-04-14 00:35:00|145499|145369|145644.2|145349.9|145647.6|145391.5|145478.1|145296.8|366
1649896800000|2022-04-14 00:40:00|145638|145343.2|145624.6|145338.1|145725.5|145383.5|145486.9|145282.6|480
1649897100000|2022-04-14 00:45:00|145608.1|145335.7|145705.5|145395.3|145766.7|145424.7|145572.9|145325.8|465
1649897400000|2022-04-14 00:50:00|145708.8|145402|145682|145382|145737.7|145404.9|145636|145348.7|654
1649897700000|2022-04-14 00:55:00|145683.3|145378.8|145583.2|145453.2|145683.3|145484.5|145571.8|145351.6|869
1649898000000|2022-04-14 01:00:00|145582.1|145452.1|145579|145449|145643|145482.4|145568.6|145404.7|1096
1649898300000|2022-04-14 01:05:00|145582.1|145452.1|145570.7|145440.7|145644.4|145491.3|145546.3|145384.8|755
1649898600000|2022-04-14 01:10:00|145568.2|145438.2|145599.2|145469.2|145599.2|145469.2|145536|145376|1007
1649898900000|2022-04-14 01:15:00|145596.4|145466.4|145463.9|145333.9|145614.9|145484.9|145448.6|145318.6|901
1649899200000|2022-04-14 01:20:00|145461|145331|145478.9|145348.9|145508.1|145378.1|145442.5|145312.5|884
1649899500000|2022-04-14 01:25:00|145479.9|145349.9|145463.4|145333.4|145486.4|145356.4|145443.9|145313.9|847
1649899800000|2022-04-14 01:30:00|145467.1|145337.1|145484|145354|145516.1|145386.1|145462.8|145332.8|953
1649900100000|2022-04-14 01:35:00|145483.8|145353.8|145500.9|145370.9|145514|145384|145460.3|145330.3|925
1649900400000|2022-04-14 01:40:00|145494.2|145364.2|145508.2|145378.2|145525.4|145395.4|145476.7|145346.7|883
1649900700000|2022-04-14 01:45:00|145513.1|145383.1|145472.1|145342.1|145531|145397.6|145439.8|145309.8|647
1649901000000|2022-04-14 01:50:00|145468.9|145338.9|145454.2|145324.2|145488.2|145358.2|145437.1|145307.1|882
1649901300000|2022-04-14 01:55:00|145453.7|145323.7|145452.2|145322.2|145485|145355|145424.8|145278.2|920
1649901600000|2022-04-14 02:00:00|145453.6|145323.6|145469.9|145339.9|145486.5|145356.5|145439.2|145274.3|974
1649901900000|2022-04-14 02:05:00|145472.6|145342.6|145463.8|145333.8|145490.6|145360.6|145444.3|145314.3|875
1649902200000|2022-04-14 02:10:00|145464|145334|145466.9|145336.9|145486.9|145356.9|145439.1|145309.1|855
1649902500000|2022-04-14 02:15:00|145469.6|145339.6|145462.9|145332.9|145477.7|145347.7|145451.5|145321.5|925
1649902800000|2022-04-14 02:20:00|145462.4|145332.4|145456.6|145326.6|145477.2|145347.2|145439.7|145309.7|977
1649903100000|2022-04-14 02:25:00|145456.8|145326.8|145450.5|145320.5|145466.2|145336.2|145443.9|145313.9|966
1649903400000|2022-04-14 02:30:00|145449.4|145319.4|145463.1|145333.1|145474.8|145344.8|145429.9|145299.9|628
1649903700000|2022-04-14 02:35:00|145464.2|145334.2|145447.6|145317.6|145468.6|145338.6|145436.6|145306.6|706
1649904000000|2022-04-14 02:40:00|145457.5|145327.5|145587.7|145457.7|145601.2|145471.2|145445.4|145315.4|818
1649904300000|2022-04-14 02:45:00|145588.1|145458.1|145635|145505|145691|145561|145569.3|145439.3|797
1649904600000|2022-04-14 02:50:00|145636.8|145506.8|145634.4|145504.4|145661.3|145531.3|145619.5|145489.5|669
1649904900000|2022-04-14 02:55:00|145636.4|145506.4|145679.5|145549.5|145686.9|145556.9|145622.1|145492.1|709
1649905200000|2022-04-14 03:00:00|145679.1|145549.1|145665.7|145535.7|145683|145553|145656.1|145526.1|727
1649905500000|2022-04-14 03:05:00|145666.4|145536.4|145669.1|145539.1|145682|145552|145658.5|145528.5|654
1649905800000|2022-04-14 03:10:00|145670|145540|145667.4|145537.4|145685|145555|145644.9|145514.9|537
1649906100000|2022-04-14 03:15:00|145663.4|145533.4|145619.1|145489.1|145671.8|145541.8|145603.3|145473.3|699
1649906400000|2022-04-14 03:20:00|145614.6|145484.6|145624.6|145494.6|145655.7|145525.7|145590.8|145460.8|767
1649906700000|2022-04-14 03:25:00|145623.6|145493.6|145582.1|145452.1|145660.1|145530.1|145546.7|145416.7|776
1649907000000|2022-04-14 03:30:00|145583.8|145453.8|145573.6|145443.6|145609.3|145479.3|145529.1|145399.1|784
1649907300000|2022-04-14 03:35:00|145573.7|145443.7|145543.1|145413.1|145576.4|145446.4|145536.2|145406.2|657
1649907600000|2022-04-14 03:40:00|145540.6|145410.6|145581.1|145451.1|145616|145458|145536.4|145406.4|661
1649907900000|2022-04-14 03:45:00|145571.8|145441.8|145560.5|145430.5|145589.6|145459.6|145536.9|145406.9|871
1649908200000|2022-04-14 03:50:00|145556.8|145426.8|145566.6|145436.6|145588|145458|145546|145416|755
1649908500000|2022-04-14 03:55:00|145565.5|145435.5|145547|145417|145589|145459|145536.8|145406.8|761
1649908800000|2022-04-14 04:00:00|145547.8|145417.8|145573.6|145443.6|145581.8|145451.8|145540|145410|768
1649909100000|2022-04-14 04:05:00|145573.5|145443.5|145573.9|145443.9|145590.7|145460.7|145546.9|145416.9|862
1649909400000|2022-04-14 04:10:00|145573.2|145443.2|145567.7|145437.7|145589.5|145459.5|145556.5|145426.5|1030
1649909700000|2022-04-14 04:15:00|145563|145433|145525.8|145395.8|145581.6|145451.6|145494.3|145364.3|845
1649910000000|2022-04-14 04:20:00|145526.1|145396.1|145512.3|145382.3|145534|145404|145502.4|145372.4|674
1649910300000|2022-04-14 04:25:00|145514|145384|145460.6|145330.6|145534.7|145404.7|145430.6|145300.6|773
1649910600000|2022-04-14 04:30:00|145466.2|145336.2|145452.2|145322.2|145479.7|145349.7|145438.8|145308.8|840
1649910900000|2022-04-14 04:35:00|145451.6|145321.6|145465|145335|145488.5|145358.5|145437.2|145307.2|789
1649911200000|2022-04-14 04:40:00|145467.2|145337.2|145475.1|145345.1|145487.1|145357.1|145438.9|145308.9|675
1649911500000|2022-04-14 04:45:00|145476.8|145346.8|145228.4|145098.4|145476.8|145346.8|145201.9|145071.9|714
1649911800000|2022-04-14 04:50:00|145230.7|145100.7|145241.1|145111.1|145246.5|145116.5|145222.8|145092.8|421
1649912100000|2022-04-14 04:55:00|145240.6|145110.6|145225.5|145095.5|145255.4|145125.4|145222.8|145092.8|449
1649912400000|2022-04-14 05:00:00|145224.6|145094.6|145221|145091|145246.6|145116.6|145208.9|145078.9|662
1649912700000|2022-04-14 05:05:00|145220.4|145090.4|145228|145098|145246.9|145116.9|145212.1|145082.1|643
1649913000000|2022-04-14 05:10:00|145235.1|145105.1|145250.1|145120.1|145280.3|145150.3|145218|145088|688
1649913300000|2022-04-14 05:15:00|145251|145121|145253.3|145123.3|145272.1|145142.1|145243.2|145113.2|678
1649913600000|2022-04-14 05:20:00|145254.3|145124.3|145250.6|145120.6|145276|145146|145244.7|145114.7|647
1649913900000|2022-04-14 05:25:00|145251.9|145121.9|145175.9|145045.9|145279.5|145149.5|145175.9|145045.9|654
1649914200000|2022-04-14 05:30:00|145176.7|145046.7|145315.4|145185.4|145320.6|145190.6|145166.5|145036.5|782
1649914500000|2022-04-14 05:35:00|145316.4|145186.4|145331.5|145201.5|145347.5|145217.5|145310.4|145180.4|451
1649914800000|2022-04-14 05:40:00|145331.6|145201.6|145339.3|145209.3|145366.1|145236.1|145312.1|145182.1|620
1649915100000|2022-04-14 05:45:00|145340.6|145210.6|145367.9|145237.9|145367.9|145237.9|145317.4|145187.4|424
1649915400000|2022-04-14 05:50:00|145367.8|145237.8|145375.1|145245.1|145379.1|145249.1|145342.6|145212.6|495
1649915700000|2022-04-14 05:55:00|145353.3|145223.3|145584.4|145454.4|145594.3|145464.3|145342.7|145212.7|684
1649916000000|2022-04-14 06:00:00|145582.1|145452.1|145600.8|145470.8|145626.7|145497.5|145545.8|145415.8|794
1649916300000|2022-04-14 06:05:00|145600.6|145470.6|145651.5|145521.5|145658.9|145528.9|145473.3|145366.7|765
1649916600000|2022-04-14 06:10:00|145650.7|145520.7|145657.2|145567.2|145698|145600.1|145604|145490.7|912
1649916900000|2022-04-14 06:15:00|145658.1|145568.1|145588.4|145458.4|145665.3|145575.3|145547.8|145442.9|615
1649917200000|2022-04-14 06:20:00|145588.3|145458.3|145611.3|145521.3|145644.8|145532.9|145562|145450.4|664
1649917500000|2022-04-14 06:25:00|145609.7|145519.7|145597|145467|145611.7|145521.7|145516.1|145386.1|674
1649917800000|2022-04-14 06:30:00|145594.6|145464.6|145631.5|145501.5|145652.4|145542.5|145572.8|145464.6|603
1649918100000|2022-04-14 06:35:00|145629.8|145499.8|145550.6|145460.6|145649.6|145522.8|145517.3|145427.3|639
1649918400000|2022-04-14 06:40:00|145554.7|145464.7|145605.2|145515.2|145620.1|145521|145524.5|145406.5|506
1649918700000|2022-04-14 06:45:00|145603.8|145513.8|145628.2|145538.2|145640|145547.4|145570.4|145467.1|614
1649919000000|2022-04-14 06:50:00|145627.4|145537.4|145896.9|145766.9|145914.1|145802.9|145623.2|145533.2|817
1649919300000|2022-04-14 06:55:00|145895.4|145765.4|145934.6|145844.6|145986.5|145873.2|145876.1|145763.5|695
1649919600000|2022-04-14 07:00:00|145930.7|145840.7|146005.7|145915.7|146020.6|145918.4|145872.3|145764.3|909
1649919900000|2022-04-14 07:05:00|146004.5|145914.5|146213.3|146123.3|146215.6|146125.6|146001.3|145892.5|885
1649920200000|2022-04-14 07:10:00|146215.5|146125.5|146180.5|146090.5|146216.8|146126.8|146151|146047.8|725
1649920500000|2022-04-14 07:15:00|146177|146087|146175.6|146085.6|146217.2|146127.2|146150.5|146060.5|662
1649920800000|2022-04-14 07:20:00|146174|146084|146287|146197|146291.2|146201.2|146154.2|146064.2|731
1649921100000|2022-04-14 07:25:00|146287.1|146197.1|146281.9|146191.9|146295.9|146205.9|146263.5|146173.5|738
1649921400000|2022-04-14 07:30:00|146283.8|146193.8|146383|146293|146444.3|146344.9|146281.3|146191.3|969
1649921700000|2022-04-14 07:35:00|146383.7|146293.7|146381.3|146251.3|146504.2|146414.2|146356.1|146247.1|1013
1649922000000|2022-04-14 07:40:00|146382.4|146252.4|146455.2|146325.2|146469.4|146379.4|146365|146240.5|945
1649922300000|2022-04-14 07:45:00|146451.8|146321.8|146572.2|146482.2|146593.9|146503.9|146419.7|146310.5|830
1649922600000|2022-04-14 07:50:00|146572.4|146482.4|146603.1|146513.1|146666.2|146572|146528.9|146438.9|837
1649922900000|2022-04-14 07:55:00|146600.4|146510.4|146668|146578|146831.5|146730.5|146580.6|146490.6|1004
1649923200000|2022-04-14 08:00:00|146663.9|146573.9|146650.2|146560.2|146726.8|146632.5|146630.7|146540.7|787
1649923500000|2022-04-14 08:05:00|146651.3|146561.3|146581.7|146491.7|146651.3|146561.3|146547|146457|882
1649923800000|2022-04-14 08:10:00|146578.9|146488.9|146489.7|146399.7|146583.3|146493.3|146460.8|146370.8|913
1649924100000|2022-04-14 08:15:00|146491.2|146401.2|146452.5|146362.5|146546.1|146444.3|146432.3|146339.8|879
1649924400000|2022-04-14 08:20:00|146452.2|146362.2|146548.8|146458.8|146578.6|146488.6|146446.1|146345.1|773
1649924700000|2022-04-14 08:25:00|146550.5|146460.5|146577.6|146487.6|146598.1|146508.1|146543.7|146453.7|725
1649925000000|2022-04-14 08:30:00|146582.1|146492.1|146731.7|146641.7|146737.7|146647.7|146555|146465|759
1649925300000|2022-04-14 08:35:00|146730.9|146640.9|146584.8|146494.8|146742.5|146652.5|146582.3|146492.3|739
1649925600000|2022-04-14 08:40:00|146585.1|146495.1|146412.3|146322.3|146586.8|146496.8|146388.6|146280.5|984
1649925900000|2022-04-14 08:45:00|146412.6|146322.6|146398.6|146308.6|146414.7|146324.7|146376.8|146286.8|837
1649926200000|2022-04-14 08:50:00|146397.8|146307.8|146482.6|146392.6|146496.4|146406.4|146379.8|146289.8|909
1649926500000|2022-04-14 08:55:00|146468.2|146378.2|146494.5|146404.5|146555.5|146465.5|146444.6|146354.6|1047
1649926800000|2022-04-14 09:00:00|146496.1|146406.1|146609.5|146519.5|146619.8|146529.8|146438.7|146348.7|864
1649927100000|2022-04-14 09:05:00|146609.3|146519.3|146625.8|146535.8|146674.4|146584.4|146556|146466|831
1649927400000|2022-04-14 09:10:00|146626.4|146536.4|146622.2|146532.2|146673.9|146583.9|146612.6|146522.6|714
1649927700000|2022-04-14 09:15:00|146622.6|146532.6|146522.9|146432.9|146626.2|146536.2|146514.8|146424.8|759
1649928000000|2022-04-14 09:20:00|146522.6|146432.6|146625.9|146535.9|146633.3|146543.3|146518.5|146428.5|767
1649928300000|2022-04-14 09:25:00|146625.8|146535.8|146620|146530|146640.8|146550.8|146594.4|146504.4|839
1649928600000|2022-04-14 09:30:00|146617.9|146527.9|146565.2|146475.2|146620.5|146530.5|146511|146421|800
1649928900000|2022-04-14 09:35:00|146565.4|146475.4|146572.1|146482.1|146576.6|146486.6|146554.2|146464.2|681
1649929200000|2022-04-14 09:40:00|146572.2|146482.2|146526|146436|146574.2|146484.2|146520.6|146430.6|575
1649929500000|2022-04-14 09:45:00|146526.2|146436.2|146525.4|146435.4|146544.1|146454.1|146516.5|146426.5|551
1649929800000|2022-04-14 09:50:00|146525.9|146435.9|146614.2|146524.2|146624.5|146534.5|146525.9|146435.9|860
1649930100000|2022-04-14 09:55:00|146615|146525|146603|146513|146626.1|146536.1|146594.4|146504.4|747
1649930400000|2022-04-14 10:00:00|146603.6|146513.6|146549.4|146459.4|146611.4|146521.4|146519.4|146429.4|771
1649930700000|2022-04-14 10:05:00|146549.3|146459.3|146565.5|146475.5|146636.8|146546.8|146547.1|146457.1|655
1649931000000|2022-04-14 10:10:00|146564.3|146474.3|146524.6|146434.6|146570.8|146480.8|146524.5|146434.5|859
1649931300000|2022-04-14 10:15:00|146524.1|146434.1|146570.7|146480.7|146586.4|146496.4|146508.9|146418.9|841
1649931600000|2022-04-14 10:20:00|146568.1|146478.1|146659.7|146569.7|146708.9|146618.9|146557.8|146467.8|807
1649931900000|2022-04-14 10:25:00|146660.2|146570.2|146706.8|146616.8|146735.1|146645.1|146659|146569|724
1649932200000|2022-04-14 10:30:00|146709.6|146619.6|146683.6|146593.6|146735.8|146645.8|146668.9|146578.9|782
1649932500000|2022-04-14 10:35:00|146683.5|146593.5|146676.7|146586.7|146686.2|146596.2|146642.6|146552.6|855
1649932800000|2022-04-14 10:40:00|146676|146586|146619.4|146529.4|146688.1|146598.1|146597.7|146507.7|814
1649933100000|2022-04-14 10:45:00|146619.7|146529.7|146605.3|146515.3|146681.1|146591.1|146543|146453|722
1649933400000|2022-04-14 10:50:00|146602.7|146512.7|146543.7|146453.7|146627|146537|146527.7|146437.7|652
1649933700000|2022-04-14 10:55:00|146543.5|146453.5|146530.1|146440.1|146544.6|146454.6|146504.5|146414.5|743
1649934000000|2022-04-14 11:00:00|146530.2|146440.2|146542.4|146452.4|146575.6|146485.6|146522.9|146432.9|693
1649934300000|2022-04-14 11:05:00|146542.7|146452.7|146527.7|146437.7|146573.1|146483.1|146524|146434|610
1649934600000|2022-04-14 11:10:00|146528.1|146438.1|146441.6|146351.6|146543|146453|146424.5|146334.5|573
1649934900000|2022-04-14 11:15:00|146441.2|146351.2|146487.7|146397.7|146492.8|146402.8|146437.8|146347.8|782
1649935200000|2022-04-14 11:20:00|146485.3|146395.3|146527.3|146437.3|146594.8|146504.8|146485.3|146395.3|748
1649935500000|2022-04-14 11:25:00|146528.6|146438.6|146538.5|146448.5|146544.3|146454.3|146525.9|146435.9|722
1649935800000|2022-04-14 11:30:00|146537.7|146447.7|146506.9|146416.9|146547.5|146457.5|146469.2|146379.2|855
1649936100000|2022-04-14 11:35:00|146505.8|146415.8|146431.1|146341.1|146540.3|146450.3|146429.4|146339.4|902
1649936400000|2022-04-14 11:40:00|146436.1|146346.1|146563.2|146433.2|146591.5|146461.5|146422.1|146332.1|919
1649936700000|2022-04-14 11:45:00|146564.5|146434.5|146705.8|146615.8|146721.7|146631.7|146548.8|146431.2|1079
1649937000000|2022-04-14 11:50:00|146703.6|146613.6|146529.7|146399.7|146740|146646.5|146509.8|146396.4|1059
1649937300000|2022-04-14 11:55:00|146530.9|146400.9|146561.3|146471.3|146617.4|146507.9|146482.3|146370|1088
1649937600000|2022-04-14 12:00:00|146560.5|146470.5|146531|146441|146593.1|146503.1|146478.5|146388.5|942
1649937900000|2022-04-14 12:05:00|146522.8|146432.8|146527.3|146437.3|146547.7|146457.7|146473.9|146383.9|852
1649938200000|2022-04-14 12:10:00|146526.1|146436.1|146517.3|146427.3|146527.7|146437.7|146446.7|146356.7|870
1649938500000|2022-04-14 12:15:00|146517.6|146427.6|146479.8|146389.8|146528.1|146438.1|146434.5|146344.5|745
1649938800000|2022-04-14 12:20:00|146477.9|146387.9|146506.7|146416.7|146533.2|146443.2|146456.3|146366.3|915
1649939100000|2022-04-14 12:25:00|146505.5|146415.5|146707.7|146410.6|146707.7|146574.5|146495.5|146405.5|619
1649939400000|2022-04-14 12:30:00|146727.9|146414.3|146611.2|146521.2|146757.1|146533.3|146527.6|146412.5|925
1649939700000|2022-04-14 12:35:00|146610.7|146520.7|146724.8|146634.8|146791|146701|146603.6|146513.6|1050
1649940000000|2022-04-14 12:40:00|146727.8|146637.8|146632.9|146542.9|146840.5|146750.5|146628.2|146538.2|1057
1649940300000|2022-04-14 12:45:00|146633.3|146543.3|146734.3|146644.3|146758.9|146668.9|146593.2|146503.2|1014
1649940600000|2022-04-14 12:50:00|146737.4|146647.4|146633.4|146543.4|146821.5|146731.5|146627|146537|994
1649940900000|2022-04-14 12:55:00|146632.6|146542.6|146677.7|146587.7|146749|146659|146606.8|146516.8|959
1649941200000|2022-04-14 13:00:00|146679.5|146589.5|146737.9|146647.9|146811.8|146721.8|146673.1|146583.1|936
1649941500000|2022-04-14 13:05:00|146737.7|146647.7|146824.1|146734.1|146824.1|146734.1|146676.3|146586.3|930
1649941800000|2022-04-14 13:10:00|146825|146735|146822|146732|146832.9|146742.9|146737.8|146647.8|936
1649942100000|2022-04-14 13:15:00|146822.2|146732.2|146862.8|146772.8|146863.2|146773.2|146737.4|146647.4|967
1649942400000|2022-04-14 13:20:00|146861.4|146771.4|146964.5|146874.5|147011.4|146921.4|146786.7|146696.7|898
1649942700000|2022-04-14 13:25:00|146963.5|146873.5|146871.1|146781.1|146988.1|146898.1|146781.5|146691.5|967
1649943000000|2022-04-14 13:30:00|146871.6|146781.6|146928.9|146838.9|146981.3|146891.3|146801.4|146711.4|1061
1649943300000|2022-04-14 13:35:00|146928.6|146838.6|147062.8|146972.8|147112.9|147022.9|146914.6|146824.6|1083
1649943600000|2022-04-14 13:40:00|147061.7|146971.7|147360.7|147270.7|147360.7|147270.7|147056|146966|1008
1649943900000|2022-04-14 13:45:00|147359.6|147269.6|147304.6|147214.6|147389.6|147299.6|147259.6|147169.6|1115
1649944200000|2022-04-14 13:50:00|147303.6|147213.6|147409.6|147319.6|147525.1|147435.1|147303.6|147213.6|1091
1649944500000|2022-04-14 13:55:00|147411.3|147321.3|147170.3|147040.3|147422.5|147332.5|147105.6|146990.2|1046
1649944800000|2022-04-14 14:00:00|147159.3|147029.3|147026.7|146936.7|147167.6|147061.1|146930.4|146840.4|1149
1649945100000|2022-04-14 14:05:00|147031.9|146941.9|147156.3|147066.3|147239.4|147149.4|147031.9|146941.9|1116
1649945400000|2022-04-14 14:10:00|147154.2|147064.2|147199.7|147109.7|147228.8|147138.8|147110.1|147020.1|1035
1649945700000|2022-04-14 14:15:00|147196|147106|146996.7|146906.7|147202.2|147112.2|146988|146898|950
1649946000000|2022-04-14 14:20:00|146996.5|146906.5|146840.9|146750.9|147011.4|146921.4|146798.3|146708.3|945
1649946300000|2022-04-14 14:25:00|146842.2|146752.2|146807.9|146717.9|146973.4|146883.4|146807|146717|940
1649946600000|2022-04-14 14:30:00|146809.7|146719.7|146916.7|146826.7|146978.5|146888.5|146774.5|146684.5|1037
1649946900000|2022-04-14 14:35:00|146917.2|146827.2|146987.7|146897.7|147098.1|147008.1|146902.7|146812.7|985
1649947200000|2022-04-14 14:40:00|146989.2|146899.2|146911.1|146821.1|147073.7|146983.7|146899.1|146809.1|949
1649947500000|2022-04-14 14:45:00|146910.8|146820.8|146873.4|146783.4|147015.8|146925.8|146856.9|146766.9|993
1649947800000|2022-04-14 14:50:00|146873.6|146783.6|146956.2|146866.2|147011.2|146921.2|146873.6|146783.6|1064
1649948100000|2022-04-14 14:55:00|146955.6|146865.6|146798.6|146708.6|147016.9|146926.9|146753.1|146663.1|1066
1649948400000|2022-04-14 15:00:00|146797.4|146707.4|146706.9|146616.9|146820.8|146730.8|146575.4|146485.4|966
1649948700000|2022-04-14 15:05:00|146708.8|146618.8|146591.4|146501.4|146726.5|146636.5|146579|146489|931
1649949000000|2022-04-14 15:10:00|146593.5|146503.5|146651.7|146561.7|146766.3|146676.3|146582.9|146492.9|1064
1649949300000|2022-04-14 15:15:00|146649.6|146559.6|146539.9|146449.9|146669|146579|146504.2|146414.2|974
1649949600000|2022-04-14 15:20:00|146539.3|146449.3|146633.5|146543.5|146782.7|146692.7|146521|146431|1005
1649949900000|2022-04-14 15:25:00|146632|146542|146733|146603|146734.6|146639.9|146612.5|146522.5|982
1649950200000|2022-04-14 15:30:00|146735|146605|146777.7|146687.7|146789.9|146690.1|146657.5|146567.5|890
1649950500000|2022-04-14 15:35:00|146776.9|146686.9|146834.7|146744.7|146853.9|146763.5|146771.3|146681|970
1649950800000|2022-04-14 15:40:00|146834.8|146744.8|146938.3|146848.3|147029.1|146939.1|146826.5|146736.5|1041
1649951100000|2022-04-14 15:45:00|146939.7|146849.7|146847.8|146757.8|146947.3|146857.3|146781.5|146682.8|906
1649951400000|2022-04-14 15:50:00|146845.8|146755.8|146786.8|146696.8|146867.1|146777.1|146772.9|146678.1|834
1649951700000|2022-04-14 15:55:00|146787|146697|146671.7|146541.7|146790.4|146700.4|146653|146541.7|751
1649952000000|2022-04-14 16:00:00|146678.6|146548.6|146792.4|146702.4|146793.5|146703.5|146640.7|146540.4|865
1649952300000|2022-04-14 16:05:00|146795.9|146705.9|146724.8|146594.8|146843.7|146749.3|146659.2|146542.9|981
1649952600000|2022-04-14 16:10:00|146722.1|146592.1|146660.6|146530.6|146732.5|146639.5|146627.4|146515|974
1649952900000|2022-04-14 16:15:00|146661.4|146531.4|146544.9|146414.9|146664.3|146534.3|146513|146403.6|730
1649953200000|2022-04-14 16:20:00|146543.2|146413.2|146536.6|146406.6|146641.4|146511.4|146533.5|146403.5|893
1649953500000|2022-04-14 16:25:00|146535.8|146405.8|146654.9|146524.9|146662.3|146532.3|146535.8|146405.8|839
1649953800000|2022-04-14 16:30:00|146655.1|146525.1|146800.7|146670.7|146803.4|146673.4|146635|146505|857
1649954100000|2022-04-14 16:35:00|146789|146659|146854.1|146724.1|146888.8|146758.8|146777.2|146647.2|774
1649954400000|2022-04-14 16:40:00|146854.8|146724.8|146915.5|146785.5|146924.1|146823.1|146845.1|146724.8|735
1649954700000|2022-04-14 16:45:00|146915.9|146785.9|146884.2|146754.2|146926.6|146796.6|146884.2|146754.2|776
1649955000000|2022-04-14 16:50:00|146881.2|146751.2|146905.8|146775.8|146920.7|146794.3|146856.5|146738.2|767
1649955300000|2022-04-14 16:55:00|146905.1|146775.1|146828.4|146698.4|146909.4|146798.6|146799.8|146698.4|715
1649955600000|2022-04-14 17:00:00|146838|146708|146834.7|146704.7|146848.6|146723.5|146762.6|146652.2|760
1649955900000|2022-04-14 17:05:00|146838.3|146708.3|146906.7|146776.7|146919.6|146802|146818.9|146705.3|639
1649956200000|2022-04-14 17:10:00|146906.6|146776.6|146911.6|146781.6|146926.3|146807.4|146861|146747.1|692
1649956500000|2022-04-14 17:15:00|146911.9|146781.9|146932.8|146802.8|146964|146834|146911.3|146781.3|704
1649956800000|2022-04-14 17:20:00|146932.4|146802.4|146887.8|146757.8|146943.6|146813.6|146866.1|146749.9|655
1649957100000|2022-04-14 17:25:00|146888.3|146758.3|146841.6|146711.6|146892.9|146782.2|146829.2|146699.2|689
1649957400000|2022-04-14 17:30:00|146841.5|146711.5|146740.3|146610.3|146854.1|146727.7|146727.4|146597.4|671
1649957700000|2022-04-14 17:35:00|146739|146609|146748.8|146618.8|146756.3|146626.3|146656.8|146543.9|702
1649958000000|2022-04-14 17:40:00|146750.9|146620.9|146737.6|146607.6|146764.3|146642.8|146719.4|146598.8|643
1649958300000|2022-04-14 17:45:00|146738.3|146608.3|146704.9|146614.9|146740.8|146619.2|146695.9|146577.2|636
1649958600000|2022-04-14 17:50:00|146705.7|146615.7|146719.2|146589.2|146752|146637.2|146700.8|146586.2|659
1649958900000|2022-04-14 17:55:00|146719.9|146589.9|146568.3|146438.3|146728|146598|146556.2|146437.1|875
1649959200000|2022-04-14 18:00:00|146569|146439|146461.2|146331.2|146589.4|146467.4|146409.8|146283.9|916
1649959500000|2022-04-14 18:05:00|146461.1|146331.1|146452.3|146362.3|146479.9|146366.7|146438.5|146308.5|766
1649959800000|2022-04-14 18:10:00|146450.3|146360.3|146445.2|146355.2|146476.4|146365.2|146424.8|146311.3|740
1649960100000|2022-04-14 18:15:00|146446.2|146356.2|146458.2|146368.2|146476.8|146381.1|146430.4|146340.4|792
1649960400000|2022-04-14 18:20:00|146470|146380|146516.2|146426.2|146535.5|146445.5|146451.8|146361.8|796
1649960700000|2022-04-14 18:25:00|146519.5|146429.5|146509.5|146419.5|146550.4|146440.5|146481.8|146378.3|718
1649961000000|2022-04-14 18:30:00|146505.6|146415.6|146578.1|146448.1|146585.8|146455.8|146485.3|146373.8|702
1649961300000|2022-04-14 18:35:00|146577.6|146447.6|146589.8|146459.8|146595|146474.3|146540|146432.4|576
1649961600000|2022-04-14 18:40:00|146589.6|146459.6|146573.4|146443.4|146604.7|146483.1|146547.8|146438.9|560
1649961900000|2022-04-14 18:45:00|146572.1|146442.1|146604.4|146474.4|146610.2|146496.8|146570.5|146440.5|605
1649962200000|2022-04-14 18:50:00|146602.2|146472.2|146702.7|146572.7|146703.8|146573.8|146601.2|146471.2|698
1649962500000|2022-04-14 18:55:00|146702.9|146572.9|146702|146572|146712.3|146582.3|146645.7|146525.1|818
1649962800000|2022-04-14 19:00:00|146702.1|146572.1|146583.6|146453.6|146708.4|146578.4|146558.8|146434|821
1649963100000|2022-04-14 19:05:00|146585.9|146455.9|146643.1|146513.1|146654|146524|146567.8|146450.6|660
1649963400000|2022-04-14 19:10:00|146643.3|146513.3|146569.8|146439.8|146648.5|146529.7|146560.4|146430.4|696
1649963700000|2022-04-14 19:15:00|146573.7|146443.7|146571.4|146441.4|146589.9|146459.9|146547.4|146417.4|671
1649964000000|2022-04-14 19:20:00|146571.9|146441.9|146595.5|146465.5|146646.1|146516.1|146541.3|146416.8|788
1649964300000|2022-04-14 19:25:00|146595.6|146465.6|146594.1|146464.1|146604.5|146474.5|146577.7|146447.7|708
1649964600000|2022-04-14 19:30:00|146592.8|146462.8|146686.2|146556.2|146705.3|146581.5|146592|146462|679
1649964900000|2022-04-14 19:35:00|146686.3|146556.3|146679.7|146549.7|146716.3|146586.3|146664.6|146534.6|598
1649965200000|2022-04-14 19:40:00|146679.5|146549.5|146575.2|146485.2|146689|146573.8|146574.1|146463.1|639
1649965500000|2022-04-14 19:45:00|146574.6|146484.6|146652.5|146522.5|146657.2|146527.2|146565.7|146443.1|611
1649965800000|2022-04-14 19:50:00|146659|146529|146691.2|146561.2|146717.5|146587.5|146653|146523|763
1649966100000|2022-04-14 19:55:00|146692|146562|146714.5|146584.5|146792.3|146662.3|146683.1|146553.1|660
1649966400000|2022-04-14 20:00:00|146713.1|146583.1|146626|146496|146724.1|146594.1|146600.6|146470.6|772
1649966700000|2022-04-14 20:05:00|146625.3|146495.3|146597.4|146467.4|146632|146502|146585.5|146455.5|417
1649967000000|2022-04-14 20:10:00|146598.1|146468.1|146585.2|146455.2|146602.1|146472.1|146555.7|146425.7|466
1649967300000|2022-04-14 20:15:00|146584.9|146454.9|146779.7|146649.7|146794.4|146664.4|146570.6|146440.6|450
1649967600000|2022-04-14 20:20:00|146782.3|146652.3|146713.4|146583.4|146790.4|146665.1|146677.7|146571.5|427
1649967900000|2022-04-14 20:25:00|146708.3|146578.3|146720.1|146590.1|146745|146615|146668.2|146555.8|530
1649968200000|2022-04-14 20:30:00|146717.9|146587.9|146721|146591|146742.1|146634.2|146693.7|146564.7|244
1649968500000|2022-04-14 20:35:00|146717.8|146587.8|146723.5|146593.5|146740.2|146622.7|146687.8|146557.8|235
1649968800000|2022-04-14 20:40:00|146720.8|146590.8|146688.5|146558.5|146775.5|146590.8|146653.2|146488|270
1649969100000|2022-04-14 20:45:00|146687.8|146557.8|146634.7|146504.7|146759.1|146576.4|146626.4|146456|238
1649969400000|2022-04-14 20:50:00|146640.3|146510.3|146641.4|146511.4|146720|146531.3|146615.7|146438|140
1649969700000|2022-04-14 20:55:00|146648|146518|146755.6|146413.6|146836.7|146529.5|146606.8|146362.9|381
1649970000000|2022-04-14 21:00:00|146781.1|146439.1|146799.8|146457.8|146806.3|146464.3|146742.5|146400.5|115
1649970300000|2022-04-14 21:05:00|146791.1|146449.1|146812.7|146470.7|146822.3|146480.3|146791|146449|74
1649970600000|2022-04-14 21:10:00|146817.7|146475.7|146792.3|146450.3|146848.8|146506.8|146730.9|146388.9|150
1649970900000|2022-04-14 21:15:00|146807.1|146465.1|146767.3|146425.3|146846|146504|146737.3|146395.3|91
1649971200000|2022-04-14 21:20:00|146752.5|146410.5|146788.8|146446.8|146846|146504|146740.2|146398.2|129
1649971500000|2022-04-14 21:25:00|146750|146408|146799.5|146457.5|146848|146506|146718|146376|103
1649971800000|2022-04-14 21:30:00|146821.4|146479.4|146829.3|146487.3|146862|146520|146756.5|146414.5|418
1649972100000|2022-04-14 21:35:00|146827.9|146485.9|146798|146456|146869.9|146527.9|146755.7|146413.7|177
1649972400000|2022-04-14 21:40:00|146759.4|146417.4|146807.6|146465.6|146864.5|146522.5|146740.2|146398.2|117
1649972700000|2022-04-14 21:45:00|146772.3|146430.3|146748.7|146406.7|146842.2|146500.2|146732.3|146390.3|120
1649973000000|2022-04-14 21:50:00|146784.9|146442.9|146790.2|146448.2|146855|146513|146731.3|146389.3|150
1649973300000|2022-04-14 21:55:00|146772.8|146430.8|146809.3|146467.3|146854.4|146512.4|146729|146387|118
1649973600000|2022-04-14 22:00:00|146823.7|146481.7|146812.6|146470.6|146855.9|146513.9|146716.4|146374.4|330
1649973900000|2022-04-14 22:05:00|146767.4|146425.4|146816.2|146424.2|146890.7|146520.9|146718.7|146326.7|164
1649974200000|2022-04-14 22:10:00|146809.3|146417.3|146835.2|146443.2|146890.5|146498.5|146728.9|146336.9|144
1649974500000|2022-04-14 22:15:00|146835|146443|146846.7|146454.7|146874.2|146482.2|146745.8|146353.8|151
1649974800000|2022-04-14 22:20:00|146846.9|146454.9|146784|146392|146847.4|146455.4|146732.5|146340.5|88
1649975100000|2022-04-14 22:25:00|146796.5|146404.5|146790|146398|146846.3|146454.3|146662.7|146270.7|606
1649975400000|2022-04-14 22:30:00|146786.7|146394.7|146758.9|146366.9|146850.4|146521.4|146701.4|146333.4|297
1649975700000|2022-04-14 22:35:00|146765.6|146373.6|146813.5|146421.5|146863.3|146521.9|146694.4|146341.3|366
1649976000000|2022-04-14 22:40:00|146812.9|146420.9|146736.4|146344.4|146861.2|146469.2|146688.2|146296.2|469
1649976300000|2022-04-14 22:45:00|146736.3|146344.3|146690.3|146298.3|146789.8|146397.8|146636.9|146244.9|150
1649976600000|2022-04-14 22:50:00|146749.6|146357.6|146722.6|146330.6|146808.5|146416.5|146622.4|146230.4|112
1649976900000|2022-04-14 22:55:00|146724.9|146332.9|146746.9|146354.9|146793.4|146401.4|146625.1|146233.1|117
1649977200000|2022-04-14 23:00:00|146776.8|146384.8|146729.3|146337.3|146776.8|146384.8|146674.7|146282.7|382
1649977500000|2022-04-14 23:05:00|146728.5|146336.5|146736.4|146344.4|146752.9|146360.9|146672.9|146280.9|380
1649977800000|2022-04-14 23:10:00|146735|146343|146746.8|146354.8|146757|146365|146677.9|146285.9|417
1649978100000|2022-04-14 23:15:00|146747.3|146355.3|146746.1|146354.1|146754.7|146362.7|146707.4|146315.4|475
1649978400000|2022-04-14 23:20:00|146726|146334|146690|146298|146753.9|146361.9|146660.3|146268.3|234
1649978700000|2022-04-14 23:25:00|146699.3|146307.3|146682.6|146290.6|146752.2|146360.2|146673.7|146281.7|177
1649979000000|2022-04-14 23:30:00|146692.5|146300.5|146748.5|146356.5|146755.2|146363.2|146653.5|146261.5|139
1649979300000|2022-04-14 23:35:00|146756.1|146364.1|146841.1|146449.1|146852.9|146460.9|146670.4|146278.4|348
1649979600000|2022-04-14 23:40:00|146841.2|146449.2|146864.2|146472.2|146879.6|146487.6|146809.4|146417.4|579
1649979900000|2022-04-14 23:45:00|146865.5|146473.5|146865.5|146473.5|146881.1|146489.1|146796|146404|412
1649980200000|2022-04-14 23:50:00|146867.9|146475.9|146862.4|146470.4|146879|146487|146821.8|146429.8|524
1649980500000|2022-04-14 23:55:00|146861.7|146469.7|146871.4|146479.4|146876|146484|146818|146426|407
1649980800000|2022-04-15 00:00:00|146868.1|146476.1|146862.8|146470.8|146884.5|146492.5|146833.6|146441.6|603
1649981100000|2022-04-15 00:05:00|146863.8|146471.8|146776.4|146384.4|146882.4|146490.4|146756.2|146364.2|337
1649981400000|2022-04-15 00:10:00|146799.4|146407.4|146878.5|146486.5|146885.3|146493.3|146746.4|146354.4|222
1649981700000|2022-04-15 00:15:00|146876.7|146484.7|146840.3|146448.3|146876.7|146484.7|146788.5|146396.5|741
1649982000000|2022-04-15 00:20:00|146824.6|146432.6|146842.7|146450.7|146861.8|146469.8|146787.1|146395.1|211
1649982300000|2022-04-15 00:25:00|146832.9|146440.9|146859.6|146467.6|146864|146472|146766.1|146374.1|178
1649982600000|2022-04-15 00:30:00|146842.2|146450.2|146875.2|146483.2|146909.4|146517.4|146727.8|146335.8|242
1649982900000|2022-04-15 00:35:00|146881.1|146489.1|146869.6|146477.6|146956.6|146564.6|146798.7|146406.7|265
1649983200000|2022-04-15 00:40:00|146886.1|146494.1|146885.8|146493.8|146936.4|146544.4|146819.6|146427.6|153
1649983500000|2022-04-15 00:45:00|146897.1|146505.1|146894.6|146502.6|146939.5|146547.5|146814.1|146422.1|198
1649983800000|2022-04-15 00:50:00|146900.1|146508.1|146893.3|146501.3|146939.2|146547.2|146839.1|146447.1|492
1649984100000|2022-04-15 00:55:00|146893.4|146501.4|146875.1|146483.1|146901.2|146509.2|146743.2|146351.2|394
1649984400000|2022-04-15 01:00:00|146882.3|146490.3|146869.1|146477.1|146898.2|146506.2|146834|146442|422
1649984700000|2022-04-15 01:05:00|146880.5|146488.5|146856.1|146464.1|146901|146509|146789.1|146397.1|223
1649985000000|2022-04-15 01:10:00|146861.9|146469.9|146862.2|146470.2|146891.5|146499.5|146783.3|146391.3|337
1649985300000|2022-04-15 01:15:00|146869.3|146477.3|146846.2|146454.2|146886.1|146494.1|146791.3|146399.3|525
1649985600000|2022-04-15 01:20:00|146832.6|146440.6|146870.5|146478.5|146887.1|146495.1|146825.7|146433.7|417
1649985900000|2022-04-15 01:25:00|146868.7|146476.7|146877|146485|146884.1|146492.1|146832.1|146440.1|308
1649986200000|2022-04-15 01:30:00|146876.9|146484.9|146864.8|146472.8|146882.7|146490.7|146807.9|146415.9|539
1649986500000|2022-04-15 01:35:00|146866.9|146474.9|146863.6|146471.6|146894.1|146502.1|146805.7|146413.7|232
1649986800000|2022-04-15 01:40:00|146869.3|146477.3|146866.6|146474.6|146908.3|146516.3|146794.9|146402.9|136
1649987100000|2022-04-15 01:45:00|146881.9|146489.9|146836.9|146444.9|146893.8|146501.8|146817.3|146425.3|219
1649987400000|2022-04-15 01:50:00|146840.1|146448.1|146883.2|146491.2|146888.5|146496.5|146802.8|146410.8|173
1649987700000|2022-04-15 01:55:00|146877.5|146485.5|146857.2|146465.2|146915.8|146523.8|146831.1|146439.1|229
1649988000000|2022-04-15 02:00:00|146884.4|146492.4|146868.3|146476.3|146905.7|146513.7|146813.7|146421.7|175
1649988300000|2022-04-15 02:05:00|146870.9|146478.9|146879.9|146487.9|146898.6|146506.6|146855|146463|295
1649988600000|2022-04-15 02:10:00|146877.9|146485.9|146879.5|146487.5|146896.8|146504.8|146850.8|146458.8|326
1649988900000|2022-04-15 02:15:00|146879.3|146487.3|146844.5|146452.5|146879.5|146487.5|146816.8|146424.8|341
1649989200000|2022-04-15 02:20:00|146844.4|146452.4|146848.5|146456.5|146869.9|146477.9|146815.2|146423.2|215
1649989500000|2022-04-15 02:25:00|146845.9|146453.9|146832.3|146440.3|146869.8|146477.8|146818.2|146426.2|181
1649989800000|2022-04-15 02:30:00|146844.1|146452.1|146857.5|146465.5|146887.9|146495.9|146808.3|146416.3|274
1649990100000|2022-04-15 02:35:00|146855.3|146463.3|146825.4|146483.4|146873.1|146502.3|146798.4|146427.2|177
1649990400000|2022-04-15 02:40:00|146790.2|146448.2|146820.4|146478.4|146849|146507|146790.2|146448.2|224
1649990700000|2022-04-15 02:45:00|146842.3|146500.3|146822.7|146480.7|146850.6|146508.6|146791.5|146449.5|145
1649991000000|2022-04-15 02:50:00|146824.4|146482.4|146839|146497|146859.4|146517.4|146733.9|146391.9|277
1649991300000|2022-04-15 02:55:00|146826.3|146484.3|146890.3|146548.3|146890.3|146548.3|146775.9|146433.9|408
1649991600000|2022-04-15 03:00:00|146886.3|146544.3|146912|146520|146926.8|146544.3|146832.5|146470.3|566
1649991900000|2022-04-15 03:05:00|146912.6|146520.6|146900.7|146508.7|146929.7|146537.7|146894.5|146502.5|473
1649992200000|2022-04-15 03:10:00|146905.2|146513.2|146911.2|146519.2|146923.8|146531.8|146838.4|146446.4|563
1649992500000|2022-04-15 03:15:00|146920.3|146528.3|146910.4|146518.4|146944.5|146552.5|146832.9|146440.9|442
1649992800000|2022-04-15 03:20:00|146919.5|146527.5|146922.6|146530.6|146939.5|146547.5|146869.9|146477.9|327
1649993100000|2022-04-15 03:25:00|146910.2|146518.2|146932|146540|146948.1|146556.1|146882.8|146490.8|253
1649993400000|2022-04-15 03:30:00|146926.5|146534.5|146940.6|146548.6|146950.2|146558.2|146875.1|146483.1|279
1649993700000|2022-04-15 03:35:00|146939.6|146547.6|146907.8|146565.8|146947.2|146579.7|146880.9|146493.1|208
1649994000000|2022-04-15 03:40:00|146897.6|146555.6|146898.2|146556.2|146932.3|146590.3|146861.8|146519.8|199
1649994300000|2022-04-15 03:45:00|146897|146555|146927.6|146585.6|146933.9|146591.9|146852.5|146510.5|130
1649994600000|2022-04-15 03:50:00|146923.7|146581.7|146905.7|146563.7|146933.9|146591.9|146837.2|146495.2|157
1649994900000|2022-04-15 03:55:00|146904.9|146562.9|146876.7|146534.7|146919.1|146577.1|146854.4|146512.4|202
1649995200000|2022-04-15 04:00:00|146879.3|146537.3|146886.3|146544.3|146915.8|146573.8|146837.2|146495.2|391
1649995500000|2022-04-15 04:05:00|146887.3|146545.3|146876.2|146534.2|146902.2|146560.2|146854.1|146512.1|401
1649995800000|2022-04-15 04:10:00|146882.9|146540.9|146883.2|146541.2|146898.7|146556.7|146853.2|146511.2|368
1649996100000|2022-04-15 04:15:00|146885.5|146543.5|146885.5|146543.5|146899.5|146557.5|146851.7|146509.7|303
1649996400000|2022-04-15 04:20:00|146895.7|146553.7|146878.8|146536.8|146915|146573|146852.6|146510.6|283
1649996700000|2022-04-15 04:25:00|146872.3|146530.3|146892.8|146550.8|146904.1|146562.1|146855.3|146513.3|302
1649997000000|2022-04-15 04:30:00|146892|146550|146869|146527|146899.5|146557.5|146849.2|146507.2|296
1649997300000|2022-04-15 04:35:00|146869.1|146527.1|146878.4|146536.4|146896|146554|146852.2|146510.2|419
1649997600000|2022-04-15 04:40:00|146896.3|146554.3|146869.8|146527.8|146896.3|146554.3|146848.1|146506.1|393
1649997900000|2022-04-15 04:45:00|146869.7|146527.7|146897.9|146555.9|146897.9|146555.9|146842.5|146500.5|416
1649998200000|2022-04-15 04:50:00|146891.3|146549.3|146872.6|146530.6|146898.9|146556.9|146843|146501|374
1649998500000|2022-04-15 04:55:00|146874.4|146532.4|146858.5|146516.5|146897.9|146555.9|146812.7|146470.7|379
1649998800000|2022-04-15 05:00:00|146875|146533|146900.5|146558.5|146922.6|146580.6|146870.4|146528.4|485
1649999100000|2022-04-15 05:05:00|146882.9|146540.9|146882.9|146540.9|146923.7|146581.7|146834.3|146492.3|445
1649999400000|2022-04-15 05:10:00|146894.8|146552.8|146910.1|146568.1|146925.8|146583.8|146873.7|146531.7|649
1649999700000|2022-04-15 05:15:00|146910.2|146568.2|146917.1|146575.1|146922.3|146580.3|146881.8|146539.8|689
1650000000000|2022-04-15 05:20:00|146914.4|146572.4|146938.5|146596.5|146971.5|146629.5|146883|146541|672
1650000300000|2022-04-15 05:25:00|146935.6|146593.6|146955.1|146613.1|146981.9|146639.9|146869.6|146527.6|542
1650000600000|2022-04-15 05:30:00|146955.8|146613.8|146908.6|146566.6|146955.8|146613.8|146854|146512|506
1650000900000|2022-04-15 05:35:00|146909.1|146567.1|146884.6|146542.6|146915.4|146573.4|146875|146533|516
1650001200000|2022-04-15 05:40:00|146886.8|146544.8|146903.9|146561.9|146918|146576|146854|146512|515
1650001500000|2022-04-15 05:45:00|146900.9|146558.9|146904.4|146562.4|146917.6|146575.6|146871|146529|442
1650001800000|2022-04-15 05:50:00|146903.9|146561.9|146898.7|146556.7|146913.7|146571.7|146862|146520|677
1650002100000|2022-04-15 05:55:00|146898.1|146556.1|146891.7|146549.7|146911.3|146569.3|146852.8|146510.8|408
1650002400000|2022-04-15 06:00:00|146890.7|146548.7|146852.1|146510.1|146890.7|146548.7|146781.6|146439.6|782
1650002700000|2022-04-15 06:05:00|146863.7|146521.7|146816.1|146474.1|146867.3|146525.3|146755.2|146413.2|737
1650003000000|2022-04-15 06:10:00|146818.6|146476.6|146858.9|146516.9|146913.7|146571.7|146786.3|146444.3|486
1650003300000|2022-04-15 06:15:00|146845.7|146503.7|146833.2|146491.2|146921.9|146579.9|146783|146441|564
1650003600000|2022-04-15 06:20:00|146827.1|146485.1|146820.7|146478.7|146865.7|146523.7|146741.6|146399.6|1059
1650003900000|2022-04-15 06:25:00|146805.4|146463.4|146762|146420|146870.1|146528.1|146732.9|146390.9|445
1650004200000|2022-04-15 06:30:00|146762.8|146420.8|146801.7|146459.7|146825.6|146483.6|146702.9|146360.9|404
1650004500000|2022-04-15 06:35:00|146804.5|146462.5|146749.2|146407.2|146823.7|146481.7|146723.8|146381.8|401
1650004800000|2022-04-15 06:40:00|146749.4|146407.4|146767.5|146425.5|146818.6|146476.6|146676.8|146334.8|381
1650005100000|2022-04-15 06:45:00|146720.6|146378.6|146817.6|146475.6|146829.4|146487.4|146556.1|146214.1|467
1650005400000|2022-04-15 06:50:00|146816.6|146474.6|146813.4|146471.4|146837.6|146495.6|146794.1|146452.1|125
1650005700000|2022-04-15 06:55:00|146808.2|146466.2|146696.1|146354.1|146829.3|146487.3|146619.1|146277.1|193
1650006000000|2022-04-15 07:00:00|146686.2|146344.2|146602.5|146347.1|146704.8|146362.8|146572.3|146259.6|1025
1650006300000|2022-04-15 07:05:00|146596.5|146345.6|146578.5|146332.8|146625|146373.5|146550.7|146314.3|990
1650006600000|2022-04-15 07:10:00|146584.9|146345.8|146601.4|146353.1|146653.9|146386.6|146544.4|146313.3|622
1650006900000|2022-04-15 07:15:00|146611.9|146359.7|146601.4|146350.9|146640|146374.6|146579.4|146322.5|550
1650007200000|2022-04-15 07:20:00|146577.3|146333|146619.9|146287.4|146778.2|146436.2|146577.3|146264.6|1122
1650007500000|2022-04-15 07:25:00|146601.1|146286.6|146572.1|146332.4|146638.2|146403.9|146420.9|146270.4|787
1650007800000|2022-04-15 07:30:00|146571.2|146331.3|146579|146362.9|146622.5|146421.2|146508.8|146300|745
1650008100000|2022-04-15 07:35:00|146579.3|146363.6|146556|146339|146675.2|146450|146480.5|146287.4|931
1650008400000|2022-04-15 07:40:00|146551.9|146336.2|146551.5|146333.1|146594|146392.7|146489.3|146304.1|680
1650008700000|2022-04-15 07:45:00|146559.1|146339.8|146530.2|146295.1|146574.8|146396|146491.8|146289.3|508
1650009000000|2022-04-15 07:50:00|146527.4|146294.4|146546|146287.6|146573.1|146375.6|146465.7|146253.8|849
1650009300000|2022-04-15 07:55:00|146544.5|146284.3|146532.8|146287.9|146559.9|146354|146482.2|146267.9|864
1650009600000|2022-04-15 08:00:00|146537.1|146285.1|146500.4|146300.3|146541.6|146349.5|146453.6|146238.9|773
1650009900000|2022-04-15 08:05:00|146509.9|146285.1|146535.6|146333.8|146588.6|146377.4|146469|146284.5|450
1650010200000|2022-04-15 08:10:00|146544.2|146336.1|146654|146332.5|146659.7|146378.3|146490.5|146282.3|503
1650010500000|2022-04-15 08:15:00|146651.5|146338.8|146676.2|146334.2|146690.5|146362.9|146625.7|146317.9|661
1650010800000|2022-04-15 08:20:00|146673.5|146331.5|146655.9|146369.4|146701.8|146409|146610.4|146300.5|546
1650011100000|2022-04-15 08:25:00|146682.6|146361.2|146886.5|146544.5|146903.2|146561.2|146633.7|146339.5|769
1650011400000|2022-04-15 08:30:00|146886.9|146544.9|146849.9|146507.9|146913.6|146571.6|146811|146469|669
1650011700000|2022-04-15 08:35:00|146850.7|146508.7|146859.1|146517.1|146969.2|146627.2|146794|146452|1010
1650012000000|2022-04-15 08:40:00|146865.9|146523.9|146888.5|146546.5|146953|146611|146735|146393|978
1650012300000|2022-04-15 08:45:00|146888.7|146546.7|146963.6|146621.6|146969.3|146627.3|146786|146444|1058
1650012600000|2022-04-15 08:50:00|146963.5|146621.5|146960.6|146618.6|146968.9|146658.3|146877.6|146554.8|1114
1650012900000|2022-04-15 08:55:00|146948.3|146606.3|146855.3|146513.3|146974.2|146640.9|146757.5|146415.5|1010
1650013200000|2022-04-15 09:00:00|146855.2|146513.2|146799.6|146485.4|146881|146652.9|146773.5|146474.9|745
1650013500000|2022-04-15 09:05:00|146799.7|146489.6|146712.4|146582.4|146884.3|146589.4|146703.8|146457.2|759
1650013800000|2022-04-15 09:10:00|146758.8|146548.9|146704.5|146481.2|146909.8|146684.6|146687.2|146442.6|658
1650014100000|2022-04-15 09:15:00|146707.7|146482.5|146716.1|146374.1|146914.1|146572.1|146653.8|146321.1|977
1650014400000|2022-04-15 09:20:00|146733.4|146391.4|146762.8|146420.8|146808.7|146466.7|146621.8|146279.8|994
1650014700000|2022-04-15 09:25:00|146775.3|146433.3|146742.1|146400.1|146809.2|146467.2|146589.2|146247.2|979
1650015000000|2022-04-15 09:30:00|146754.5|146412.5|146785.5|146443.5|146875.5|146533.5|146573.3|146231.3|993
1650015300000|2022-04-15 09:35:00|146806.6|146464.6|146802.8|146460.8|146938.6|146596.6|146628.4|146286.4|658
1650015600000|2022-04-15 09:40:00|146801.8|146459.8|146757.9|146415.9|146846.5|146504.5|146719.1|146377.1|236
1650015900000|2022-04-15 09:45:00|146817|146475|146793.7|146451.7|146817|146475|146729.8|146387.8|277
1650016200000|2022-04-15 09:50:00|146796.7|146454.7|146697.3|146355.3|146802.2|146460.2|146632.3|146290.3|509
1650016500000|2022-04-15 09:55:00|146698.7|146356.7|146772.3|146430.3|146784.6|146442.6|146581.8|146239.8|539
1650016800000|2022-04-15 10:00:00|146773.2|146431.2|146661.1|146319.1|146797.2|146455.2|146556.3|146214.3|823
1650017100000|2022-04-15 10:05:00|146659.8|146317.8|146688|146346|146791.5|146449.5|146531.5|146205.2|703
1650017400000|2022-04-15 10:10:00|146687.9|146345.9|146660.7|146318.7|146766.2|146424.2|146600.9|146258.9|529
1650017700000|2022-04-15 10:15:00|146655|146313|146710|146368|146795|146453|146550.9|146208.9|643
1650018000000|2022-04-15 10:20:00|146677.8|146335.8|146636.4|146294.4|146807.9|146465.9|146547.9|146205.9|685
1650018300000|2022-04-15 10:25:00|146680.6|146338.6|146654|146312|146807.3|146465.3|146579.3|146237.3|730
1650018600000|2022-04-15 10:30:00|146654.3|146312.3|146668.9|146326.9|146766.8|146424.8|146590.3|146248.3|778
1650018900000|2022-04-15 10:35:00|146666.7|146324.7|146676.7|146334.7|146771.5|146429.5|146600.9|146258.9|656
1650019200000|2022-04-15 10:40:00|146679.3|146337.3|146662.7|146320.7|146755.8|146413.8|146622.9|146280.9|487
1650019500000|2022-04-15 10:45:00|146662.1|146320.1|146781.5|146439.5|146798.8|146456.8|146604.2|146262.2|527
1650019800000|2022-04-15 10:50:00|146782.6|146440.6|146714.6|146372.6|146808|146466|146573.2|146231.2|750
1650020100000|2022-04-15 10:55:00|146718.4|146376.4|146765.6|146423.6|146805|146463|146619|146277|717
1650020400000|2022-04-15 11:00:00|146759.6|146417.6|146748.5|146406.5|146806.4|146464.4|146593.4|146251.4|704
1650020700000|2022-04-15 11:05:00|146756|146414|146757.3|146415.3|146796.9|146454.9|146653.6|146311.6|629
1650021000000|2022-04-15 11:10:00|146762|146420|146765|146423|146802.8|146460.8|146673.7|146331.7|626
1650021300000|2022-04-15 11:15:00|146766.9|146424.9|146661.8|146319.8|146786.7|146444.7|146661.8|146319.8|786
1650021600000|2022-04-15 11:20:00|146664.5|146322.5|146774|146432|146811.5|146469.5|146648.3|146306.3|626
1650021900000|2022-04-15 11:25:00|146773.9|146431.9|146809.6|146467.6|146809.6|146467.6|146682.4|146340.4|584
1650022200000|2022-04-15 11:30:00|146801|146459|146831.5|146489.5|146848.2|146506.2|146763|146421|259
1650022500000|2022-04-15 11:35:00|146830|146488|146833.6|146491.6|146838.4|146496.4|146710.2|146368.2|201
1650022800000|2022-04-15 11:40:00|146832.5|146490.5|146783.1|146441.1|146933.2|146591.2|146585.8|146243.8|287
1650023100000|2022-04-15 11:45:00|146797.5|146455.5|146768|146426|146881|146539|146743.1|146401.1|527
1650023400000|2022-04-15 11:50:00|146764.8|146422.8|146774.8|146432.8|146801.6|146459.6|146745.1|146403.1|315
1650023700000|2022-04-15 11:55:00|146778.3|146436.3|146782.1|146440.1|146785|146443|146732.8|146390.8|296
1650024000000|2022-04-15 12:00:00|146773.8|146431.8|146829.1|146487.1|146842.3|146500.3|146699.2|146357.2|546
1650024300000|2022-04-15 12:05:00|146827|146485|146825.8|146483.8|146848.8|146506.8|146772.7|146430.7|568
1650024600000|2022-04-15 12:10:00|146822.9|146480.9|146830.7|146488.7|146846|146504|146795.9|146453.9|559
1650024900000|2022-04-15 12:15:00|146829.3|146487.3|146827.2|146485.2|146843.2|146501.2|146791.9|146449.9|523
1650025200000|2022-04-15 12:20:00|146812.7|146470.7|146827|146485|146844|146502|146768.8|146426.8|583
1650025500000|2022-04-15 12:25:00|146833.2|146491.2|146830.9|146488.9|146849.7|146507.7|146771.4|146429.4|589
1650025800000|2022-04-15 12:30:00|146836.4|146494.4|146833.3|146491.3|146862.3|146520.3|146813.3|146471.3|624
1650026100000|2022-04-15 12:35:00|146828|146486|146830.3|146488.3|146849.3|146507.3|146804.8|146462.8|549
1650026400000|2022-04-15 12:40:00|146830.9|146488.9|146835.1|146493.1|146875.4|146533.4|146809.7|146467.7|260
1650026700000|2022-04-15 12:45:00|146833.5|146491.5|146838.8|146496.8|146856.7|146514.7|146787.2|146445.2|399
1650027000000|2022-04-15 12:50:00|146839.7|146497.7|146846|146504|146848.7|146506.7|146783.2|146441.2|102
1650027300000|2022-04-15 12:55:00|146801.1|146459.1|146716.2|146374.2|146852.3|146510.3|146667.3|146325.3|686
1650027600000|2022-04-15 13:00:00|146732|146390|146813.5|146471.5|146971|146629|146630.3|146330.4|924
1650027900000|2022-04-15 13:05:00|146812.7|146470.7|146765|146423|146828.8|146486.8|146738.2|146396.2|547
1650028200000|2022-04-15 13:10:00|146749.7|146407.7|146838.1|146496.1|146838.7|146496.7|146749.7|146407.7|571
1650028500000|2022-04-15 13:15:00|146840.1|146498.1|146789.8|146447.8|146841.5|146499.5|146780.9|146438.9|524
1650028800000|2022-04-15 13:20:00|146789.2|146447.2|146838.6|146496.6|146851.9|146509.9|146788.9|146446.9|497
1650029100000|2022-04-15 13:25:00|146838.5|146496.5|146826.7|146484.7|146844.1|146502.1|146770|146428|545
1650029400000|2022-04-15 13:30:00|146823.6|146481.6|146830.3|146488.3|146848.7|146506.7|146779.4|146437.4|434
1650029700000|2022-04-15 13:35:00|146834.5|146492.5|146830.7|146488.7|146851.4|146509.4|146786.6|146444.6|358
1650030000000|2022-04-15 13:40:00|146825.6|146483.6|146847.8|146505.8|146851.2|146509.2|146759.8|146417.8|492
1650030300000|2022-04-15 13:45:00|146810.2|146468.2|146835.2|146493.2|146856.4|146514.4|146791|146449|459
1650030600000|2022-04-15 13:50:00|146835.8|146493.8|146818.7|146476.7|146861.5|146519.5|146758.2|146416.2|812
1650030900000|2022-04-15 13:55:00|146801|146459|146808.6|146466.6|146852.5|146510.5|146795.1|146453.1|650
1650031200000|2022-04-15 14:00:00|146808.3|146466.3|146817.2|146475.2|146852.2|146510.2|146780.6|146438.6|711
1650031500000|2022-04-15 14:05:00|146816.6|146474.6|146829.2|146487.2|146857.5|146515.5|146784.3|146442.3|259
1650031800000|2022-04-15 14:10:00|146830.9|146488.9|146814.6|146472.6|146843.2|146501.2|146767.5|146425.5|459
1650032100000|2022-04-15 14:15:00|146806.8|146464.8|146851.5|146509.5|146851.5|146509.5|146784.5|146442.5|242
1650032400000|2022-04-15 14:20:00|146844.6|146502.6|146780.9|146438.9|146848.9|146506.9|146747.6|146405.6|150
1650032700000|2022-04-15 14:25:00|146787.5|146445.5|146828.4|146486.4|146854.4|146512.4|146751.8|146409.8|193
1650033000000|2022-04-15 14:30:00|146828.9|146486.9|146798.1|146456.1|146846.9|146504.9|146766.9|146424.9|385
1650033300000|2022-04-15 14:35:00|146802.3|146460.3|146627.6|146285.6|146825.5|146483.5|146583.3|146252.7|734
1650033600000|2022-04-15 14:40:00|146629.4|146287.4|146578.8|146293.7|146633.3|146313.1|146545.3|146262.1|605
1650033900000|2022-04-15 14:45:00|146576|146298.3|146571.8|146310.8|146600.9|146316.5|146515.4|146267.6|304
1650034200000|2022-04-15 14:50:00|146575.6|146308.4|146549.1|146307|146616.3|146347.7|146474.5|146270.3|327
1650034500000|2022-04-15 14:55:00|146558.5|146298.3|146503.5|146161.5|146593.2|146362|146469.4|146147.1|361
1650034800000|2022-04-15 15:00:00|146493.7|146151.7|146530.3|146188.3|146536.8|146194.8|146484.9|146142.9|280
1650035100000|2022-04-15 15:05:00|146524.9|146182.9|146521.2|146179.2|146542.3|146200.3|146499.2|146157.2|327
1650035400000|2022-04-15 15:10:00|146521.1|146179.1|146533.6|146191.6|146540.7|146198.7|146484.8|146142.8|402
1650035700000|2022-04-15 15:15:00|146507.3|146165.3|146707.8|146365.8|146907.9|146565.9|146476.9|146134.9|469
1650036000000|2022-04-15 15:20:00|146707.5|146365.5|146737.3|146395.3|146775.3|146433.3|146673.7|146331.7|324
1650036300000|2022-04-15 15:25:00|146732.9|146390.9|146707.9|146365.9|146762.9|146420.9|146661.3|146319.3|130
1650036600000|2022-04-15 15:30:00|146703.2|146361.2|146692.6|146350.6|146726.6|146384.6|146666.4|146324.4|108
1650036900000|2022-04-15 15:35:00|146708.5|146366.5|146681.6|146339.6|146713.5|146371.5|146654.8|146312.8|94
1650037200000|2022-04-15 15:40:00|146680.5|146338.5|146709.8|146367.8|146722.3|146380.3|146678.2|146336.2|199
1650037500000|2022-04-15 15:45:00|146710|146368|146686.9|146344.9|146712.9|146370.9|146624.6|146282.6|280
1650037800000|2022-04-15 15:50:00|146686.5|146344.5|146671.1|146329.1|146695.2|146353.2|146584.8|146242.8|154
1650038100000|2022-04-15 15:55:00|146692.7|146350.7|146679.1|146337.1|146701.7|146359.7|146579.8|146237.8|112
1650038400000|2022-04-15 16:00:00|146647.2|146305.2|146698.2|146356.2|146705|146363|146530.9|146188.9|288
1650038700000|2022-04-15 16:05:00|146693.1|146351.1|146695.4|146353.4|146704.4|146362.4|146627.9|146285.9|112
1650039000000|2022-04-15 16:10:00|146628|146286|146688|146346|146703|146361|146626.8|146284.8|123
1650039300000|2022-04-15 16:15:00|146679.4|146337.4|146684.8|146342.8|146698.9|146356.9|146604.8|146262.8|131
1650039600000|2022-04-15 16:20:00|146683.1|146341.1|146673.5|146331.5|146696|146354|146597.1|146255.1|119
1650039900000|2022-04-15 16:25:00|146676.6|146334.6|146586.3|146244.3|146696|146354|146583.2|146241.2|107
1650040200000|2022-04-15 16:30:00|146661.1|146319.1|146641.4|146299.4|146680.9|146338.9|146586.3|146244.3|105
1650040500000|2022-04-15 16:35:00|146675.3|146333.3|146648|146306|146685.6|146343.6|146578.7|146236.7|96
1650040800000|2022-04-15 16:40:00|146657|146315|146671.5|146329.5|146696|146354|146574.6|146232.6|97
1650041100000|2022-04-15 16:45:00|146615.3|146273.3|146575.2|146233.2|146696|146354|146573.3|146231.3|97
1650041400000|2022-04-15 16:50:00|146670.7|146328.7|146669.9|146327.9|146696.2|146354.2|146572.8|146230.8|185
1650041700000|2022-04-15 16:55:00|146670.3|146328.3|146678.7|146336.7|146694.2|146352.2|146596.9|146254.9|177
1650042000000|2022-04-15 17:00:00|146675.4|146333.4|146616.8|146274.8|146690.9|146348.9|146579.6|146237.6|112
1650042300000|2022-04-15 17:05:00|146580.7|146238.7|146587.9|146245.9|146676.7|146334.7|146526.2|146184.2|339
1650042600000|2022-04-15 17:10:00|146626.8|146284.8|146601.2|146259.2|146646|146304|146520|146178|80
1650042900000|2022-04-15 17:15:00|146540.9|146198.9|146621.7|146279.7|146642|146300|146508|146166|145
1650043200000|2022-04-15 17:20:00|146624.2|146282.2|146612.6|146270.6|146648.3|146306.3|146582|146240|176
1650043500000|2022-04-15 17:25:00|146609.9|146267.9|146603.4|146261.4|146633.4|146291.4|146540.2|146198.2|123
1650043800000|2022-04-15 17:30:00|146626.5|146284.5|146568.2|146226.2|146636.4|146294.4|146528.9|146186.9|109
1650044100000|2022-04-15 17:35:00|146607.2|146265.2|146611.2|146269.2|146628.1|146286.1|146517.6|146175.6|127
1650044400000|2022-04-15 17:40:00|146609.2|146267.2|146531|146189|146627.3|146285.3|146475.3|146133.3|272
1650044700000|2022-04-15 17:45:00|146500.5|146158.5|146463.4|146121.4|146569.7|146227.7|146429.3|146087.3|308
1650045000000|2022-04-15 17:50:00|146458.6|146116.6|146490.8|146148.8|146523.5|146181.5|146420.5|146078.5|339
1650045300000|2022-04-15 17:55:00|146488.6|146146.6|146521|146179|146526.1|146184.1|146461.7|146119.7|143
1650045600000|2022-04-15 18:00:00|146522.7|146180.7|146512.3|146170.3|146555.5|146213.5|146466.5|146124.5|76
1650045900000|2022-04-15 18:05:00|146510.1|146168.1|146515.2|146173.2|146521|146179|146430.5|146088.5|97
1650046200000|2022-04-15 18:10:00|146514.3|146172.3|146513.7|146171.7|146521.1|146179.1|146470.5|146128.5|108
1650046500000|2022-04-15 18:15:00|146514.9|146172.9|146513|146171|146528.5|146186.5|146430.2|146088.2|131
1650046800000|2022-04-15 18:20:00|146513.5|146171.5|146512.8|146170.8|146521|146179|146445.9|146103.9|100
1650047100000|2022-04-15 18:25:00|146511.9|146169.9|146508.8|146166.8|146521|146179|146422|146080|104
1650047400000|2022-04-15 18:30:00|146506.8|146164.8|146495.8|146153.8|146524.3|146182.3|146442.1|146100.1|112
1650047700000|2022-04-15 18:35:00|146511.5|146169.5|146507.5|146165.5|146517.2|146175.2|146405.8|146063.8|126
1650048000000|2022-04-15 18:40:00|146503.6|146161.6|146475.9|146133.9|146515.2|146173.2|146405.8|146063.8|133
1650048300000|2022-04-15 18:45:00|146459.6|146117.6|146600.1|146258.1|146754.7|146412.7|146262.8|145920.8|362
1650048600000|2022-04-15 18:50:00|146694.1|146352.1|146689.1|146347.1|146697.4|146355.4|146672.5|146330.5|242
1650048900000|2022-04-15 18:55:00|146685.2|146343.2|146683|146341|146717|146375|146647.9|146305.9|178
1650049200000|2022-04-15 19:00:00|146679.5|146337.5|146652.5|146310.5|146681.4|146339.4|146642.6|146300.6|22
1650049500000|2022-04-15 19:05:00|146644.8|146302.8|146666.7|146324.7|146706.5|146364.5|146636.9|146294.9|40
1650049800000|2022-04-15 19:10:00|146661.4|146319.4|146691.3|146349.3|146695.6|146353.6|146652.9|146310.9|62
1650050100000|2022-04-15 19:15:00|146666.6|146324.6|146671|146329|146671|146329|146608.3|146266.3|40
1650050400000|2022-04-15 19:20:00|146663.4|146321.4|146674.3|146332.3|146700.1|146358.1|146617|146275|90
1650050700000|2022-04-15 19:25:00|146669.6|146327.6|146634.5|146292.5|146720.9|146378.9|146626.6|146284.6|78
1650051000000|2022-04-15 19:30:00|146645.1|146303.1|146627.6|146285.6|146673.1|146331.1|146625.8|146283.8|60
1650051300000|2022-04-15 19:35:00|146630.6|146288.6|146673|146331|146685.6|146343.6|146614.2|146272.2|77
1650051600000|2022-04-15 19:40:00|146671|146329|146678.8|146336.8|146714.2|146372.2|146671|146329|62
1650051900000|2022-04-15 19:45:00|146689.1|146347.1|146693.5|146351.5|146714.8|146372.8|146660.4|146318.4|101
1650052200000|2022-04-15 19:50:00|146692.9|146350.9|146695|146353|146711.9|146369.9|146671|146329|78
1650052500000|2022-04-15 19:55:00|146669.3|146327.3|146695.5|146353.5|146705.7|146363.7|146664|146322|27
1650052800000|2022-04-15 20:00:00|146695.8|146353.8|146418.8|146076.8|146712|146370|146400.5|146058.5|223
1650053100000|2022-04-15 20:05:00|146401.7|146059.7|146608.9|146266.9|146627.6|146285.6|146400.3|146058.3|417
1650053400000|2022-04-15 20:10:00|146609.4|146267.4|146556.7|146214.7|146614.1|146272.1|146513|146171|114
1650053700000|2022-04-15 20:15:00|146552.5|146210.5|146348.4|146006.4|146611.2|146269.2|146318.9|145976.9|405
1650054000000|2022-04-15 20:20:00|146346.2|146004.2|146357.1|146015.1|146357.1|146015.1|146296.7|145954.7|200
1650054300000|2022-04-15 20:25:00|146304.7|145962.7|146344.2|146002.2|146352|146010|146281.7|145939.7|121
1650054600000|2022-04-15 20:30:00|146330.2|145988.2|146344.8|146002.8|146385.9|146043.9|146311.7|145969.7|174
1650054900000|2022-04-15 20:35:00|146344.2|146002.2|146347.3|146005.3|146349.1|146007.1|146331.7|145989.7|92
1650055200000|2022-04-15 20:40:00|146347.5|146005.5|146335.4|145993.4|146350|146008|146333|145991|55
1650055500000|2022-04-15 20:45:00|146330.1|145988.1|146344.6|146002.6|146344.6|146002.6|146247.7|145905.7|93
1650055800000|2022-04-15 20:50:00|146349.4|146007.4|146495.4|146153.4|146619.5|146277.5|146301.6|145959.6|206
1650056100000|2022-04-15 20:55:00|146548.9|146206.9|146566.2|146224.2|146619.2|146277.2|146459.2|146117.2|55
1650225600000|2022-04-17 20:00:00|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|1
1650229200000|2022-04-17 21:00:00|146580.7|146238.7|146580.7|146238.7|146580.7|146238.7|146580.7|146238.7|1
1650231000000|2022-04-17 21:30:00|146533.4|146191.4|146602.9|146260.9|146689|146347|146499.2|146157.2|24
1650231300000|2022-04-17 21:35:00|146610.2|146268.2|146701.3|146359.3|146746|146404|146587.3|146245.3|107
1650231600000|2022-04-17 21:40:00|146680.3|146338.3|146634.5|146292.5|146720|146378|146604.5|146262.5|7
1650231900000|2022-04-17 21:45:00|146676.2|146334.2|146701.9|146359.9|146723.2|146381.2|146592.5|146250.5|39
1650232200000|2022-04-17 21:50:00|146636.3|146294.3|146719.4|146377.4|146719.4|146377.4|146636.3|146294.3|6
1650232800000|2022-04-17 22:00:00|146659.2|146317.2|146686.8|146344.8|146765.6|146423.6|146659.2|146317.2|144
1650233100000|2022-04-17 22:05:00|146658.3|146316.3|146688.8|146346.8|146736.2|146394.2|146642.8|146300.8|23
1650233400000|2022-04-17 22:10:00|146666.6|146324.6|146686.2|146344.2|146777.9|146435.9|146634|146292|112
1650233700000|2022-04-17 22:15:00|146760.3|146418.3|146787.3|146445.3|146789.6|146447.6|146676.1|146334.1|19
1650234000000|2022-04-17 22:20:00|146787.9|146445.9|146733.5|146391.5|146788.4|146446.4|146603.7|146261.7|28
1650234600000|2022-04-17 22:30:00|146672.3|146330.3|146741.7|146399.7|146741.7|146399.7|146660|146318|37
1650234900000|2022-04-17 22:35:00|146697.3|146355.3|146746.8|146404.8|146749.6|146407.6|146672.8|146330.8|104
1650235200000|2022-04-17 22:40:00|146746.7|146404.7|146794.8|146452.8|146840|146498|146707.9|146365.9|249
1650235500000|2022-04-17 22:45:00|146796.8|146454.8|146754.6|146412.6|146841.9|146499.9|146711.2|146369.2|100
1650235800000|2022-04-17 22:50:00|146756.3|146414.3|146782.4|146440.4|146848.9|146506.9|146694.2|146352.2|96
1650236100000|2022-04-17 22:55:00|146761|146419|146751.1|146409.1|146863.1|146521.1|146684.1|146342.1|190
1650236400000|2022-04-17 23:00:00|146735.5|146393.5|146769.2|146427.2|146812.5|146470.5|146701.9|146359.9|226
1650236700000|2022-04-17 23:05:00|146786.4|146444.4|146717.6|146375.6|146820.7|146478.7|146657.2|146315.2|298
1650237000000|2022-04-17 23:10:00|146769.5|146427.5|146754.1|146412.1|146865.2|146523.2|146696.3|146354.3|275
1650237300000|2022-04-17 23:15:00|146751.8|146409.8|146675|146333|146780.5|146438.5|146675|146333|402
1650237600000|2022-04-17 23:20:00|146736.3|146394.3|146744.9|146402.9|146775.5|146433.5|146691.2|146349.2|431
1650237900000|2022-04-17 23:25:00|146749.1|146407.1|146746|146404|146785.9|146443.9|146693.5|146351.5|468
1650238200000|2022-04-17 23:30:00|146734.5|146392.5|146767.2|146425.2|146790.9|146448.9|146700.1|146358.1|315
1650238500000|2022-04-17 23:35:00|146789.4|146447.4|146762.4|146420.4|146829.7|146487.7|146713.7|146371.7|333
1650238800000|2022-04-17 23:40:00|146769.9|146427.9|146729.1|146387.1|146804.3|146462.3|146698.6|146356.6|282
1650239100000|2022-04-17 23:45:00|146736|146394|146670.9|146328.9|146784.2|146442.2|146615.7|146273.7|346
1650239400000|2022-04-17 23:50:00|146758.1|146416.1|146720|146378|146763.2|146421.2|146617.4|146275.4|359
1650239700000|2022-04-17 23:55:00|146723.9|146381.9|146744.1|146402.1|146779|146437|146688.9|146346.9|234
1650240000000|2022-04-18 00:00:00|146738.2|146396.2|146578|146236|146764.5|146422.5|146494.6|146152.6|608
1650240300000|2022-04-18 00:05:00|146587.2|146245.2|146794.8|146452.8|146835.4|146529.5|146411|146069|608
1650240600000|2022-04-18 00:10:00|146787.2|146445.2|146721.4|146379.4|146861.6|146519.6|146612.7|146270.7|483
1650240900000|2022-04-18 00:15:00|146708.7|146366.7|146685.9|146343.9|146772.1|146430.1|146476.4|146134.4|389
1650241200000|2022-04-18 00:20:00|146679.9|146337.9|146620|146278|146749.7|146407.7|146425.5|146083.5|414
1650241500000|2022-04-18 00:25:00|146566.7|146224.7|146777.2|146435.2|146833.3|146491.3|146480.6|146138.6|445
1650241800000|2022-04-18 00:30:00|146785.2|146443.2|146799.4|146457.4|146840.8|146498.8|146670.7|146328.7|423
1650242100000|2022-04-18 00:35:00|146804.8|146462.8|146586.9|146244.9|146847.2|146505.2|146545.8|146203.8|369
1650242400000|2022-04-18 00:40:00|146592.8|146250.8|146970.7|146639.7|147015|146688.2|146550.2|146208.2|703
1650242700000|2022-04-18 00:45:00|146968.3|146639.6|146728.1|146386.1|147007.9|146712.4|146677.7|146335.7|786
1650243000000|2022-04-18 00:50:00|146737.3|146395.3|146750|146408|146771.6|146429.6|146583.3|146241.3|604
1650243300000|2022-04-18 00:55:00|146748.5|146406.5|146770.3|146428.3|146832.7|146490.7|146673.2|146331.2|732
1650243600000|2022-04-18 01:00:00|146766.5|146424.5|146765.6|146423.6|146860.3|146518.3|146708.9|146366.9|699
1650243900000|2022-04-18 01:05:00|146762.5|146420.5|146647.3|146320.9|146794.2|146452.2|146621.6|146306.7|672
1650244200000|2022-04-18 01:10:00|146645.7|146316|146681.4|146387.7|146747|146455.8|146576.6|146273.6|671
1650244500000|2022-04-18 01:15:00|146685.5|146397.3|146591.7|146249.7|146771.3|146442.8|146441.8|146099.8|661
1650244800000|2022-04-18 01:20:00|146534.9|146192.9|146616.1|146274.1|146665.5|146323.5|146506.6|146164.6|592
1650245100000|2022-04-18 01:25:00|146619.7|146277.7|146543.7|146201.7|146670.9|146328.9|146429.4|146087.4|480
1650245400000|2022-04-18 01:30:00|146565.4|146223.4|146609.6|146267.6|146692.9|146350.9|146477.9|146135.9|247
1650245700000|2022-04-18 01:35:00|146606.6|146264.6|146591.3|146249.3|146643.9|146301.9|146529.3|146187.3|261
1650246000000|2022-04-18 01:40:00|146601.7|146259.7|146567.9|146225.9|146639.4|146297.4|146470.6|146128.6|360
1650246300000|2022-04-18 01:45:00|146576.2|146234.2|146539|146197|146632.2|146290.2|146526.4|146184.4|316
1650246600000|2022-04-18 01:50:00|146552.3|146210.3|146610.2|146268.2|146635.7|146293.7|146511.5|146169.5|192
1650246900000|2022-04-18 01:55:00|146609.6|146267.6|146650.2|146308.2|146664.4|146322.4|146509.7|146167.7|280
1650247200000|2022-04-18 02:00:00|146597|146255|146630.8|146288.8|146728.1|146386.1|146420.3|146078.3|487
1650247500000|2022-04-18 02:05:00|146629|146287|146637.5|146295.5|146693|146351|146548.7|146206.7|451
1650247800000|2022-04-18 02:10:00|146634.8|146292.8|146730.4|146388.4|146732.2|146390.2|146540.6|146198.6|662
1650248100000|2022-04-18 02:15:00|146732|146390|146693.4|146351.4|146748.9|146406.9|146573.5|146231.5|556
1650248400000|2022-04-18 02:20:00|146632.2|146290.2|146647.8|146305.8|146719.6|146377.6|146598.7|146256.7|504
1650248700000|2022-04-18 02:25:00|146643.8|146301.8|146605.7|146263.7|146730.5|146388.5|146548.6|146206.6|455
1650249000000|2022-04-18 02:30:00|146609.3|146267.3|146689|146347|146729.1|146387.1|146586.2|146244.2|352
1650249300000|2022-04-18 02:35:00|146683.8|146341.8|146621.3|146279.3|146728.7|146386.7|146548.8|146206.8|364
1650249600000|2022-04-18 02:40:00|146662.5|146320.5|146652.3|146310.3|146728.9|146386.9|146554.5|146212.5|568
1650249900000|2022-04-18 02:45:00|146637.6|146295.6|146653.9|146311.9|146679.9|146337.9|146582.1|146240.1|161
1650250200000|2022-04-18 02:50:00|146656.1|146314.1|146650.8|146308.8|146668.4|146326.4|146579.8|146237.8|508
1650250500000|2022-04-18 02:55:00|146647.8|146305.8|146555.5|146213.5|146755.3|146413.3|146476.5|146134.5|848
1650250800000|2022-04-18 03:00:00|146549.4|146207.4|146590.1|146248.1|146622.8|146280.8|146468.5|146126.5|243
1650251100000|2022-04-18 03:05:00|146599|146257|146700.5|146358.5|146760.8|146418.8|146521.6|146179.6|452
1650251400000|2022-04-18 03:10:00|146719.4|146377.4|146759.6|146417.6|146775|146433|146661.3|146319.3|145
1650251700000|2022-04-18 03:15:00|146769.8|146427.8|146765.6|146423.6|146778.1|146436.1|146666.4|146324.4|134
1650252000000|2022-04-18 03:20:00|146776.1|146434.1|146778|146436|146782.5|146440.5|146628|146286|118
1650252300000|2022-04-18 03:25:00|146782|146440|146774.6|146432.6|146836.9|146494.9|146714.5|146372.5|114
1650252600000|2022-04-18 03:30:00|146762.1|146420.1|146792.4|146450.4|146822.7|146480.7|146737.5|146395.5|108
1650252900000|2022-04-18 03:35:00|146737.8|146395.8|146791.5|146449.5|146857.3|146515.3|146617.5|146275.5|289
1650253200000|2022-04-18 03:40:00|146792.7|146450.7|146721.7|146478|146812.9|146551.3|146650.5|146415.1|742
1650253500000|2022-04-18 03:45:00|146721.3|146478.5|146701.1|146491.6|146757.7|146555.6|146639.6|146454.3|1062
1650253800000|2022-04-18 03:50:00|146701.4|146491.9|146626.2|146419.3|146746.6|146536.1|146577.1|146400.4|901
1650254100000|2022-04-18 03:55:00|146631.1|146413.7|146600.9|146470.9|146657.5|146474.9|146571.9|146397.2|465
1650254400000|2022-04-18 04:00:00|146636.2|146427.7|146581.9|146451.9|146657.4|146471.9|146558.3|146366|497
1650254700000|2022-04-18 04:05:00|146619.5|146413.2|146568.2|146438.2|146640.9|146457.1|146562.7|146370.9|593
1650255000000|2022-04-18 04:10:00|146576.5|146446.5|146615.3|146399.1|146634.6|146456.3|146567|146379.8|579
1650255300000|2022-04-18 04:15:00|146568|146438|146558.9|146428.9|146644.3|146466|146558.9|146365.4|574
1650255600000|2022-04-18 04:20:00|146560.4|146430.4|146565.1|146435.1|146616.7|146440.7|146552.7|146362.6|550
1650255900000|2022-04-18 04:25:00|146600.7|146394.6|146529.6|146399.6|146611.2|146438.3|146514.7|146342.8|576
1650256200000|2022-04-18 04:30:00|146522.9|146392.9|146480.8|146350.8|146572.2|146399.1|146447.4|146279.6|541
1650256500000|2022-04-18 04:35:00|146480.6|146350.6|146878.4|146678.1|146878.4|146706|146472.1|146311.1|722
1650256800000|2022-04-18 04:40:00|146886.3|146679.4|146968.1|146838.1|147073.7|146888|146880.6|146671.4|676
1650257100000|2022-04-18 04:45:00|146969.3|146839.3|147006.9|146781.7|147057.6|146858.3|146926.4|146752.9|380
1650257400000|2022-04-18 04:50:00|146970.6|146840.6|146921.7|146791.7|147001.4|146847|146912|146754.9|272
1650257700000|2022-04-18 04:55:00|146921.5|146791.5|146937.8|146807.8|146993.1|146828.9|146911.8|146746.7|307
1650258000000|2022-04-18 05:00:00|146935.1|146805.1|146916.8|146786.8|146957|146827|146892.6|146762.6|467
1650258300000|2022-04-18 05:05:00|146915.5|146785.5|146924.3|146794.3|146927.7|146797.7|146863.7|146733.7|568
1650258600000|2022-04-18 05:10:00|146924.2|146794.2|146922.3|146792.3|146932.1|146802.1|146905.8|146775.8|496
1650258900000|2022-04-18 05:15:00|146924.3|146794.3|146931.7|146801.7|146940.5|146810.5|146918.1|146788.1|325
1650259200000|2022-04-18 05:20:00|146931.9|146801.9|146939.7|146809.7|146986|146856|146918|146788|401
1650259500000|2022-04-18 05:25:00|146941.6|146811.6|146706.1|146576.1|146956.2|146826.2|146690.1|146560.1|727
1650259800000|2022-04-18 05:30:00|146705.2|146575.2|146723.9|146593.9|146737.7|146607.7|146668|146469|850
1650260100000|2022-04-18 05:35:00|146722.1|146592.1|146702|146572|146738|146608|146673.8|146543.8|733
1650260400000|2022-04-18 05:40:00|146703.9|146573.9|146714|146584|146734.8|146604.8|146693.8|146563.8|792
1650260700000|2022-04-18 05:45:00|146713.2|146583.2|146712.3|146582.3|146724.7|146594.7|146689.5|146559.5|761
1650261000000|2022-04-18 05:50:00|146708.6|146578.6|146713|146583|146789.9|146659.9|146700.3|146570.3|847
1650261300000|2022-04-18 05:55:00|146712|146582|146731|146601|146763.6|146633.6|146699.4|146569.4|814
1650261600000|2022-04-18 06:00:00|146729.4|146599.4|146673.4|146583.4|146733.4|146635.2|146673.4|146568|636
1650261900000|2022-04-18 06:05:00|146631.5|146541.5|146785.4|146695.4|146808.4|146698.1|146598.3|146492.2|473
1650262200000|2022-04-18 06:10:00|146784.1|146694.1|146803.6|146713.6|146811.5|146721.5|146783.9|146674.2|229
1650262500000|2022-04-18 06:15:00|146803.4|146713.4|146797.5|146707.5|146867.1|146753|146792.8|146696|358
1650262800000|2022-04-18 06:20:00|146801.4|146711.4|146717.5|146627.5|146812.7|146716.8|146711.1|146616.7|420
1650263100000|2022-04-18 06:25:00|146717.9|146627.9|146732.5|146602.5|146738.2|146634.9|146661.2|146571.2|388
1650263400000|2022-04-18 06:30:00|146732.4|146602.4|146825.8|146695.8|146849.4|146737.2|146728.8|146598.8|741
1650263700000|2022-04-18 06:35:00|146826|146696|146787.9|146657.9|146844.6|146714.6|146760.1|146645.8|790
1650264000000|2022-04-18 06:40:00|146787.7|146657.7|146826.7|146696.7|146850.6|146725|146682.6|146592.6|693
1650264300000|2022-04-18 06:45:00|146825.2|146695.2|146775.8|146645.8|146832.2|146702.2|146752|146638.9|636
1650264600000|2022-04-18 06:50:00|146776.4|146646.4|146644.3|146514.3|146807|146677|146618|146498.5|729
1650264900000|2022-04-18 06:55:00|146643|146513|146658.4|146528.4|146668|146557.4|146609.1|146501.6|825
1650265200000|2022-04-18 07:00:00|146657.2|146527.2|146686.5|146556.5|146705.9|146575.9|146611.4|146495.6|805
1650265500000|2022-04-18 07:05:00|146686.6|146556.6|146690.8|146600.8|146715.6|146611.7|146678.9|146552.8|544
1650265800000|2022-04-18 07:10:00|146690.4|146600.4|146724|146594|146756.4|146626.4|146674.8|146580.4|433
1650266100000|2022-04-18 07:15:00|146723.8|146593.8|146688.4|146598.4|146741.3|146629|146679.3|146573.6|625
1650266400000|2022-04-18 07:20:00|146689|146599|146769.6|146639.6|146770.4|146644.9|146680.7|146590.7|553
1650266700000|2022-04-18 07:25:00|146767.1|146637.1|146820.7|146690.7|146831.2|146701.2|146730.7|146612.2|529
1650267000000|2022-04-18 07:30:00|146819.7|146689.7|146835|146745|146879|146758|146777.1|146647.1|725
1650267300000|2022-04-18 07:35:00|146831.7|146741.7|146859.1|146729.1|146868.2|146759.9|146819.9|146719.8|370
1650267600000|2022-04-18 07:40:00|146852.6|146722.6|146794.3|146664.3|146859.1|146729.1|146739.4|146625.3|407
1650267900000|2022-04-18 07:45:00|146794.6|146664.6|146746.4|146616.4|146802.5|146693.5|146733.7|146603.7|379
1650268200000|2022-04-18 07:50:00|146747.9|146617.9|146743.4|146613.4|146764.4|146634.4|146737.8|146607.8|308
1650268500000|2022-04-18 07:55:00|146743|146613|146809.3|146719.3|146824.1|146725.5|146738.1|146608.1|393
1650268800000|2022-04-18 08:00:00|146809.7|146719.7|146586.4|146456.4|146811.7|146721.7|146583.7|146453.7|557
1650269100000|2022-04-18 08:05:00|146582.6|146452.6|146720|146590|146753.2|146646|146555.2|146425.2|368
1650269400000|2022-04-18 08:10:00|146724.3|146594.3|146678.4|146588.4|146726.6|146610.5|146673.3|146567.4|433
1650269700000|2022-04-18 08:15:00|146675.1|146585.1|146678.2|146588.2|146713|146602.5|146674.5|146561.7|383
1650270000000|2022-04-18 08:20:00|146674.5|146584.5|146704.5|146614.5|146717.8|146626.9|146663.5|146570.2|476
1650270300000|2022-04-18 08:25:00|146702.8|146612.8|146680.8|146590.8|146714.6|146620|146661|146567.7|265
1650270600000|2022-04-18 08:30:00|146682.2|146592.2|146645.4|146515.4|146704.9|146596.2|146618.3|146511.5|386
1650270900000|2022-04-18 08:35:00|146644.2|146514.2|146596.3|146466.3|146654.9|146529.5|146566|146464.1|474
1650271200000|2022-04-18 08:40:00|146598.1|146468.1|146571|146481|146648.3|146558.3|146565.4|146454|381
1650271500000|2022-04-18 08:45:00|146579.6|146489.6|146546.1|146416.1|146599.4|146490.7|146536.8|146406.8|328
1650271800000|2022-04-18 08:50:00|146548.8|146418.8|146541.7|146411.7|146555.6|146438.5|146515.6|146404.1|352
1650272100000|2022-04-18 08:55:00|146541.9|146411.9|146581.4|146491.4|146602.4|146512.4|146527.7|146411.9|276
1650272400000|2022-04-18 09:00:00|146583.8|146493.8|146486.6|146356.6|146596|146498.6|146451.1|146347.8|365
1650272700000|2022-04-18 09:05:00|146488.9|146358.9|146394.5|146304.5|146488.9|146376.3|146327.6|146226.7|428
1650273000000|2022-04-18 09:10:00|146392.2|146302.2|146398.3|146308.3|146406.1|146316.1|146369.5|146279.5|368
1650273300000|2022-04-18 09:15:00|146398.4|146308.4|146402.4|146312.4|146420.8|146315.3|146382.8|146283.9|356
1650273600000|2022-04-18 09:20:00|146404.9|146314.9|146340|146250|146421|146314.9|146327.4|146237.4|558
1650273900000|2022-04-18 09:25:00|146340.2|146250.2|146367.4|146277.4|146381.4|146291.4|146333.7|146243.7|420
1650274200000|2022-04-18 09:30:00|146368.1|146278.1|146340.5|146250.5|146373.6|146283.6|146337.1|146247.1|287
1650274500000|2022-04-18 09:35:00|146341.6|146251.6|146321.2|146231.2|146353.1|146263.1|146316.6|146226.6|352
1650274800000|2022-04-18 09:40:00|146318.1|146228.1|146319.9|146229.9|146340.5|146250.5|146311.8|146221.8|264
1650275100000|2022-04-18 09:45:00|146323|146233|146324.6|146234.6|146338.7|146248.7|146306.5|146216.5|396
1650275400000|2022-04-18 09:50:00|146323.5|146233.5|146323.3|146233.3|146365|146251.3|146311.9|146209|376
1650275700000|2022-04-18 09:55:00|146321.8|146231.8|146320.7|146230.7|146329.5|146239.5|146310.3|146220.3|425
1650276000000|2022-04-18 10:00:00|146323.1|146233.1|146263.2|146133.2|146333.8|146243.8|146216.2|146114.6|368
1650276300000|2022-04-18 10:05:00|146264.6|146134.6|146257.5|146167.5|146269.9|146179.6|146225.3|146117.5|333
1650276600000|2022-04-18 10:10:00|146233.7|146143.7|146243.8|146153.8|146250.4|146160.4|146218|146128|358
1650276900000|2022-04-18 10:15:00|146246|146156|146238.4|146148.4|146255.9|146165.9|146227.7|146137.7|273
1650277200000|2022-04-18 10:20:00|146239.8|146149.8|146237.8|146147.8|146260.5|146156.1|146231|146126.8|331
1650277500000|2022-04-18 10:25:00|146236.8|146146.8|146172|146082|146241.3|146151.3|146135.8|146045.8|573
1650277800000|2022-04-18 10:30:00|146172.4|146082.4|146164.8|146074.8|146172.4|146082.4|146155.5|146065.5|462
1650278100000|2022-04-18 10:35:00|146164.9|146074.9|146164.6|146074.6|146173|146083|146155.7|146065.7|309
1650278400000|2022-04-18 10:40:00|146164.3|146074.3|146164.2|146074.2|146174|146084|146157.3|146067.3|340
1650278700000|2022-04-18 10:45:00|146154.1|146064.1|146059.5|145969.5|146166.2|146076.2|146014|145924|458
1650279000000|2022-04-18 10:50:00|146059.4|145969.4|146048.4|145958.4|146078.1|145988.1|146041.7|145936.5|468
1650279300000|2022-04-18 10:55:00|146044.5|145954.5|146064.7|145974.7|146071.4|145981.4|146044.5|145954.5|340
1650279600000|2022-04-18 11:00:00|146065.9|145975.9|146065.8|145975.8|146085.3|145995.3|146048.5|145958.5|525
1650279900000|2022-04-18 11:05:00|146066.1|145976.1|146064.1|145974.1|146085.4|145995.4|146039.8|145930.5|529
1650280200000|2022-04-18 11:10:00|146064.5|145974.5|146045.2|145955.2|146077.6|145977.4|146040.5|145928.6|851
1650280500000|2022-04-18 11:15:00|146046.3|145956.3|146042.2|145952.2|146050.8|145960.8|146035.3|145945.3|813
1650280800000|2022-04-18 11:20:00|146049|145959|146044.3|145954.3|146053.8|145963.8|146038.7|145948.7|756
1650281100000|2022-04-18 11:25:00|146045|145955|146045.5|145955.5|146053.4|145963.4|146035.4|145945.4|678
1650281400000|2022-04-18 11:30:00|146045.4|145955.4|146132.5|146042.5|146145.1|146055.1|146041.5|145951.5|829
1650281700000|2022-04-18 11:35:00|146132.4|146042.4|146174.4|146084.4|146186.1|146096.1|146127.3|146037.3|678
1650282000000|2022-04-18 11:40:00|146175.1|146085.1|146220.5|146130.5|146231.6|146141.6|146168.4|146068.7|759
1650282300000|2022-04-18 11:45:00|146218.6|146128.6|146301.1|146211.1|146338.4|146230.5|146210.2|146102.2|586
1650282600000|2022-04-18 11:50:00|146299.8|146209.8|146345.2|146255.2|146364.1|146274.1|146296.9|146190.5|547
1650282900000|2022-04-18 11:55:00|146347.6|146257.6|146349.2|146259.2|146366.1|146276.1|146343.7|146253.7|597
1650283200000|2022-04-18 12:00:00|146348.7|146258.7|146348.2|146258.2|146362.4|146272.4|146328.1|146238.1|706
1650283500000|2022-04-18 12:05:00|146347.9|146257.9|146323.8|146233.8|146359.7|146269.7|146311.9|146221.9|615
1650283800000|2022-04-18 12:10:00|146327.5|146237.5|146303.3|146213.3|146358|146268|146298.5|146208.5|677
1650284100000|2022-04-18 12:15:00|146303.2|146213.2|146306.2|146216.2|146317.4|146227.4|146296.4|146206.4|438
1650284400000|2022-04-18 12:20:00|146308.1|146218.1|146309.3|146219.3|146319.6|146229.6|146276.2|146186.2|581
1650284700000|2022-04-18 12:25:00|146311.2|146221.2|146314.3|146224.3|146322.7|146232.7|146288|146198|700
1650285000000|2022-04-18 12:30:00|146314.9|146224.9|146295.4|146205.4|146332.3|146242.3|146293.5|146203.5|705
1650285300000|2022-04-18 12:35:00|146300.1|146210.1|146310.3|146220.3|146327|146237|146287.3|146197.3|646
1650285600000|2022-04-18 12:40:00|146309.4|146219.4|146450.3|146360.3|146474.7|146384.7|146305.3|146215.3|567
1650285900000|2022-04-18 12:45:00|146449.1|146359.1|146476.3|146386.3|146479.3|146389.3|146438.5|146348.5|678
1650286200000|2022-04-18 12:50:00|146474.1|146384.1|146484.2|146394.2|146490.8|146400.8|146461.7|146371.7|593
1650286500000|2022-04-18 12:55:00|146484.3|146394.3|146571.2|146481.2|146587.1|146497.1|146471.6|146381.6|694
1650286800000|2022-04-18 13:00:00|146571.6|146481.6|146563.6|146473.6|146581.3|146491.3|146481.8|146391.8|855
1650287100000|2022-04-18 13:05:00|146564.1|146474.1|146689.4|146599.4|146699.5|146609.5|146561.9|146471.9|776
1650287400000|2022-04-18 13:10:00|146690.4|146600.4|146814.5|146684.5|146832.4|146718.2|146684|146594|770
1650287700000|2022-04-18 13:15:00|146811.2|146681.2|146805.9|146715.9|146817.6|146727.6|146735.9|146645.9|801
1650288000000|2022-04-18 13:20:00|146805.8|146715.8|146799.7|146709.7|146820.9|146730.9|146777.4|146687.4|689
1650288300000|2022-04-18 13:25:00|146794.1|146704.1|146787.8|146697.8|146824.7|146734.7|146777|146687|714
1650288600000|2022-04-18 13:30:00|146789.3|146699.3|146823.5|146733.5|146825.4|146735.4|146709.6|146619.6|930
1650288900000|2022-04-18 13:35:00|146823.1|146733.1|146841.6|146751.6|146897.9|146807.9|146812.2|146722.2|935
1650289200000|2022-04-18 13:40:00|146841.5|146751.5|146846.5|146756.5|146868.5|146778.5|146814.2|146724.2|753
1650289500000|2022-04-18 13:45:00|146844.8|146754.8|146873.7|146783.7|146904.8|146814.8|146844.4|146754.4|627
1650289800000|2022-04-18 13:50:00|146873.5|146783.5|146875.5|146785.5|146886.8|146796.8|146848.9|146758.9|616
1650290100000|2022-04-18 13:55:00|146874.6|146784.6|147023.2|146933.2|147030.8|146940.3|146867.4|146777.4|651
1650290400000|2022-04-18 14:00:00|147023|146933|146900.3|146810.3|147027.3|146937.3|146879.7|146789.7|749
1650290700000|2022-04-18 14:05:00|146899.8|146809.8|147022.8|146932.8|147025.8|146935.8|146823.8|146733.8|698
1650291000000|2022-04-18 14:10:00|147023.5|146933.5|146980.5|146890.5|147086.3|146996.3|146968.3|146878.3|763
1650291300000|2022-04-18 14:15:00|146979.8|146889.8|146942.9|146852.9|146996.1|146906.1|146929|146839|648
1650291600000|2022-04-18 14:20:00|146942.8|146852.8|146921.8|146831.8|146944.6|146854.6|146916.3|146826.3|683
1650291900000|2022-04-18 14:25:00|146922|146832|146980.3|146890.3|146992.2|146902.2|146914.9|146824.9|630
1650292200000|2022-04-18 14:30:00|146979.8|146889.8|146932.9|146842.9|146987.7|146897.7|146931.9|146841.9|650
1650292500000|2022-04-18 14:35:00|146932.8|146842.8|147025|146935|147050.7|146960.7|146929.9|146839.9|587
1650292800000|2022-04-18 14:40:00|147025.2|146935.2|147096.9|147006.9|147101.9|147011.9|147018.4|146928.4|717
1650293100000|2022-04-18 14:45:00|147093.6|147003.6|147095.4|147005.4|147116.7|147026.7|147071.1|146981.1|639
1650293400000|2022-04-18 14:50:00|147094.4|147004.4|147227.7|147137.7|147241.7|147151.7|147093.5|147003.5|711
1650293700000|2022-04-18 14:55:00|147227.4|147137.4|147214.3|147124.3|147289.1|147199.1|147209.2|147119.2|823
1650294000000|2022-04-18 15:00:00|147216.5|147126.5|147182.4|147092.4|147266.5|147176.5|147167.4|147077.4|743
1650294300000|2022-04-18 15:05:00|147184.9|147094.9|147160.3|147070.3|147184.9|147094.9|147129.8|147039.8|639
1650294600000|2022-04-18 15:10:00|147159.4|147069.4|147234.9|147144.9|147240|147150|147155.7|147065.7|645
1650294900000|2022-04-18 15:15:00|147235.2|147145.2|147228.1|147138.1|147262|147172|147222.9|147132.9|657
1650295200000|2022-04-18 15:20:00|147228.3|147138.3|147299.5|147209.5|147312.9|147222.9|147217.8|147127.8|612
1650295500000|2022-04-18 15:25:00|147301.1|147211.1|147314.6|147224.6|147316.4|147226.4|147251.1|147149.1|612
1650295800000|2022-04-18 15:30:00|147313.7|147223.7|147305.6|147215.6|147336.3|147228.4|147280.4|147190.4|571
1650296100000|2022-04-18 15:35:00|147307.5|147217.5|147306.9|147176.9|147327.2|147218.6|147283.8|147170.2|540
1650296400000|2022-04-18 15:40:00|147306|147176|147337.4|147207.4|147337.4|147222.3|147280.8|147164|552
1650296700000|2022-04-18 15:45:00|147336.9|147206.9|147196|147066|147339|147216|147194.7|147064.7|725
1650297000000|2022-04-18 15:50:00|147195.9|147065.9|147122.6|146992.6|147206.9|147089.1|147090.5|146989.5|598
1650297300000|2022-04-18 15:55:00|147119.2|146989.2|147128.4|146998.4|147134.3|147019.3|147091.1|146966.8|815
1650297600000|2022-04-18 16:00:00|147127.9|146997.9|147103.5|146973.5|147132.5|147018.9|147073.9|146959.7|701
1650297900000|2022-04-18 16:05:00|147109.6|146979.6|147169.2|147039.2|147170.7|147040.7|147066.4|146949|647
1650298200000|2022-04-18 16:10:00|147168.5|147038.5|147321.5|147191.5|147343.4|147217.8|147167.5|147037.5|739
1650298500000|2022-04-18 16:15:00|147323.1|147193.1|147306|147216|147333.5|147218.9|147302.2|147175.9|516
1650298800000|2022-04-18 16:20:00|147306.3|147216.3|147308|147218|147345|147227.8|147264.2|147153.6|662
1650299100000|2022-04-18 16:25:00|147307.2|147217.2|147241.7|147151.7|147313.7|147221.3|147238.3|147131|464
1650299400000|2022-04-18 16:30:00|147241.3|147151.3|147279.4|147149.4|147287.1|147179.1|147230.2|147120.1|351
1650299700000|2022-04-18 16:35:00|147278|147148|147252.4|147122.4|147286.3|147184.7|147228.4|147122.3|428
1650300000000|2022-04-18 16:40:00|147247.1|147117.1|147149.8|147019.8|147247.1|147120.8|147143.7|147016.2|449
1650300300000|2022-04-18 16:45:00|147149.1|147019.1|147104.9|147014.9|147150.1|147028.6|147101.8|146996.2|494
1650300600000|2022-04-18 16:50:00|147105.1|147015.1|147120.5|147030.5|147145.1|147030.5|147085.8|146982.3|574
1650300900000|2022-04-18 16:55:00|147120.6|147030.6|147108.1|147018.1|147149.5|147050.1|147099.4|146993|705
1650301200000|2022-04-18 17:00:00|147107.9|147017.9|147210.2|147080.2|147244.6|147130.5|147107|147016.2|709
1650301500000|2022-04-18 17:05:00|147210.4|147080.4|147205.3|147075.3|147224.4|147110.5|147181.9|147051.9|687
1650301800000|2022-04-18 17:10:00|147203.3|147073.3|147202.6|147072.6|147214.8|147102.6|147175|147045|631
1650302100000|2022-04-18 17:15:00|147203.3|147073.3|147208.2|147078.2|147225.1|147100.8|147163.7|147052.8|574
1650302400000|2022-04-18 17:20:00|147208.1|147078.1|147212.3|147082.3|147218|147102.3|147176.2|147046.2|640
1650302700000|2022-04-18 17:25:00|147211.7|147081.7|147198.2|147068.2|147217.2|147087.2|147192.6|147062.6|567
1650303000000|2022-04-18 17:30:00|147198|147068|147124.8|147034.8|147208.6|147082.4|147120.2|147014.1|651
1650303300000|2022-04-18 17:35:00|147124.3|147034.3|147128|147038|147150.9|147045.1|147116.1|147016.1|517
1650303600000|2022-04-18 17:40:00|147127.9|147037.9|147152.3|147022.3|147156.8|147044.4|147122.5|147011.2|462
1650303900000|2022-04-18 17:45:00|147153.5|147023.5|147145.7|147015.7|147160.8|147052|147127.7|147013.6|515
1650304200000|2022-04-18 17:50:00|147145.5|147015.5|147155.4|147025.4|147155.9|147047.1|147120.4|147010.8|442
1650304500000|2022-04-18 17:55:00|147152.9|147022.9|147136.5|147046.5|147153.8|147062.3|147116.1|147006.9|637
1650304800000|2022-04-18 18:00:00|147136.3|147046.3|147089.6|146999.6|147154.1|147046.7|147082.1|146952.6|646
1650305100000|2022-04-18 18:05:00|147088.4|146998.4|147086.2|146996.2|147120.3|147025.1|147077.1|146974.4|605
1650305400000|2022-04-18 18:10:00|147087.9|146997.9|147088.1|146998.1|147108.9|147012.1|147082.4|146977.6|523
1650305700000|2022-04-18 18:15:00|147087.6|146997.6|147085.5|146995.5|147118.8|147016.9|147076.6|146963.7|653
1650306000000|2022-04-18 18:20:00|147085.4|146995.4|147087.6|146997.6|147122.4|147015.1|147076.9|146971.5|627
1650306300000|2022-04-18 18:25:00|147087|146997|147103.7|147013.7|147125.5|147018.9|147082.4|146975.4|734
1650306600000|2022-04-18 18:30:00|147102.7|147012.7|147090.1|147000.1|147128.8|147023.7|147084.6|146983.6|737
1650306900000|2022-04-18 18:35:00|147089.9|146999.9|147105.2|147015.2|147123|147020.7|147086.8|146978|581
1650307200000|2022-04-18 18:40:00|147105.7|147015.7|147111.7|147021.7|147121.8|147025.9|147093.5|146980.1|513
1650307500000|2022-04-18 18:45:00|147111.6|147021.6|147100.2|147010.2|147120.4|147025.8|147087.2|146989.2|528
1650307800000|2022-04-18 18:50:00|147100.3|147010.3|147099.6|147009.6|147104.8|147014.8|147089.8|146999.8|600
1650308100000|2022-04-18 18:55:00|147098.7|147008.7|147061.4|146931.4|147129.6|147021|147020.1|146890.1|749
1650308400000|2022-04-18 19:00:00|147060.9|146930.9|147129.7|146999.7|147132.1|147013.2|147015.3|146904.7|679
1650308700000|2022-04-18 19:05:00|147130|147000|147103.8|146973.8|147130|147007|147078.1|146968.7|617
1650309000000|2022-04-18 19:10:00|147104.3|146974.3|147099.7|146969.7|147123.9|147011.8|147070.8|146963.7|508
1650309300000|2022-04-18 19:15:00|147100|146970|147110|146980|147114.9|147003.6|147073.7|146962.6|515
1650309600000|2022-04-18 19:20:00|147109.4|146979.4|147090.8|146960.8|147115.2|146999.8|147062|146952|458
1650309900000|2022-04-18 19:25:00|147091.3|146961.3|147104.4|146974.4|147114.1|147006.9|147070.6|146961.2|496
1650310200000|2022-04-18 19:30:00|147103.5|146973.5|147081.2|146991.2|147121.9|147020.7|147075.9|146971.7|562
1650310500000|2022-04-18 19:35:00|147083|146993|147105.3|146975.3|147126.5|147014.9|147078.2|146970.1|458
1650310800000|2022-04-18 19:40:00|147103.9|146973.9|147090.9|147000.9|147129.5|147019.8|147066.5|146949.3|427
1650311100000|2022-04-18 19:45:00|147097.6|147007.6|147093.1|147003.1|147127.6|147013.9|147078.3|146980|395
1650311400000|2022-04-18 19:50:00|147093.7|147003.7|147101.7|146971.7|147135.2|147013.5|147075.7|146945.7|466
1650311700000|2022-04-18 19:55:00|147102.1|146972.1|147034.6|146904.6|147110.7|147011.8|147034.2|146904.2|687
1650312000000|2022-04-18 20:00:00|147039.1|146909.1|146984.5|146854.5|147039.1|146909.1|146978.2|146848.2|743
1650312300000|2022-04-18 20:05:00|146985|146855|146926.3|146796.3|146987.2|146857.2|146904.5|146774.5|613
1650312600000|2022-04-18 20:10:00|146926.7|146796.7|146912.7|146782.7|146946.5|146806.5|146893.5|146738.6|458
1650312900000|2022-04-18 20:15:00|146916.5|146786.5|146872.6|146742.6|146920|146799.1|146858.7|146737.3|541
1650313200000|2022-04-18 20:20:00|146871.4|146741.4|146868.9|146738.9|146876.4|146746.4|146858|146728|386
1650313500000|2022-04-18 20:25:00|146870.2|146740.2|146815.2|146685.2|146874.5|146764|146791.7|146676.2|371
1650313800000|2022-04-18 20:30:00|146826.7|146696.7|146839.9|146709.9|146902.8|146725.5|146806.3|146645.8|275
1650314100000|2022-04-18 20:35:00|146839.5|146709.5|146808.5|146678.5|146881.7|146712.7|146779|146617.3|343
1650314400000|2022-04-18 20:40:00|146809.4|146679.4|146772.7|146642.7|146859.2|146698.5|146751.1|146579.3|200
1650314700000|2022-04-18 20:45:00|146815.2|146606.2|146762.8|146632.8|146843.2|146659.1|146747.5|146561|231
1650315000000|2022-04-18 20:50:00|146761.3|146631.3|146764.7|146634.7|146823|146646.2|146758.6|146578|257
1650315300000|2022-04-18 20:55:00|146760.8|146630.8|146701.1|146359.1|146892.6|146638.3|146701.1|146359.1|400
1650315600000|2022-04-18 21:00:00|146739.4|146397.4|146651.1|146309.1|146741.9|146399.9|146650.9|146308.9|35
1650315900000|2022-04-18 21:05:00|146656.8|146314.8|146672.9|146330.9|146687.2|146345.2|146656.8|146314.8|111
1650316200000|2022-04-18 21:10:00|146780.2|146438.2|146960.7|146618.7|147112.5|146770.5|146667.1|146325.1|400
1650316500000|2022-04-18 21:15:00|146958.2|146616.2|146949.6|146607.6|147009.9|146667.9|146913.2|146571.2|143
1650316800000|2022-04-18 21:20:00|146952.9|146610.9|146952.1|146610.1|146983.4|146650.2|146920|146601.6|101
1650317100000|2022-04-18 21:25:00|146954|146612|146934.5|146592.5|147036.7|146694.7|146934.5|146592.5|84
1650317400000|2022-04-18 21:30:00|146940.7|146598.7|146983.5|146641.5|147098.1|146756.1|146923.1|146598.7|150
1650317700000|2022-04-18 21:35:00|146980.2|146638.2|146949|146607|147007.7|146665.7|146941.5|146599.5|106
1650318000000|2022-04-18 21:40:00|146942.7|146600.7|146973.8|146631.8|147021.4|146679.4|146942.5|146600.5|93
1650318300000|2022-04-18 21:45:00|146951.9|146609.9|146946.6|146604.6|147075.5|146733.5|146917.4|146585.7|276
1650318600000|2022-04-18 21:50:00|146949.2|146607.2|146945.7|146603.7|147078.5|146736.5|146904.8|146565.9|189
1650318900000|2022-04-18 21:55:00|146945.9|146603.9|146960.3|146618.3|147080|146738|146880|146570.5|225
1650319200000|2022-04-18 22:00:00|146966.9|146624.9|146849.3|146507.3|147025|146683|146739.8|146397.8|435
1650319500000|2022-04-18 22:05:00|146801|146459|146873.4|146531.4|146888.5|146546.5|146774.4|146432.4|423
1650319800000|2022-04-18 22:10:00|146871.5|146529.5|146873.4|146531.4|146898.7|146556.7|146840.7|146498.7|323
1650320100000|2022-04-18 22:15:00|146874|146532|146866.1|146524.1|146892.2|146550.2|146841.3|146499.3|445
1650320400000|2022-04-18 22:20:00|146870.3|146528.3|146844.9|146502.9|146908|146566|146833|146491|677
1650320700000|2022-04-18 22:25:00|146884.3|146542.3|146895.5|146553.5|146901.2|146559.2|146847|146505|459
1650321000000|2022-04-18 22:30:00|146883.6|146541.6|146880.1|146538.1|146912.6|146570.6|146863.5|146521.5|659
1650321300000|2022-04-18 22:35:00|146880.2|146538.2|146892.3|146550.3|146901.7|146559.7|146848|146506|289
1650321600000|2022-04-18 22:40:00|146893|146551|146871.2|146529.2|146905.3|146563.3|146847|146505|228
1650321900000|2022-04-18 22:45:00|146863.9|146521.9|146885.1|146543.1|146909.4|146567.4|146851.7|146509.7|422
1650322200000|2022-04-18 22:50:00|146851.8|146509.8|146868.1|146526.1|146940.1|146598.1|146839.7|146497.7|390
1650322500000|2022-04-18 22:55:00|146871.7|146529.7|146867.1|146525.1|146896.3|146554.3|146836.1|146494.1|560
1650322800000|2022-04-18 23:00:00|146868.2|146526.2|146894.1|146552.1|146915.3|146573.3|146847.9|146505.9|410
1650323100000|2022-04-18 23:05:00|146893.8|146551.8|146897.7|146555.7|146898.8|146556.8|146863.5|146521.5|348
1650323400000|2022-04-18 23:10:00|146897.4|146555.4|146888.9|146546.9|146897.4|146555.4|146861.5|146519.5|263
1650323700000|2022-04-18 23:15:00|146869.6|146527.6|146890.3|146548.3|146895.5|146553.5|146855.7|146513.7|250
1650324000000|2022-04-18 23:20:00|146887.9|146545.9|146888.6|146546.6|146892.7|146550.7|146860.5|146518.5|210
1650324300000|2022-04-18 23:25:00|146888.5|146546.5|146888.4|146546.4|146898.2|146556.2|146858|146516|227
1650324600000|2022-04-18 23:30:00|146892.9|146550.9|146895.4|146553.4|146895.4|146553.4|146867.9|146525.9|149
1650324900000|2022-04-18 23:35:00|146893.4|146551.4|146877.1|146535.1|146893.7|146551.7|146858.1|146516.1|185
1650325200000|2022-04-18 23:40:00|146877.8|146535.8|146851.1|146509.1|146894.8|146552.8|146846.6|146504.6|211
1650325500000|2022-04-18 23:45:00|146864.8|146522.8|146873.3|146531.3|146891.1|146549.1|146836.7|146494.7|202
1650325800000|2022-04-18 23:50:00|146880|146538|146865.8|146523.8|146894|146552|146839.1|146497.1|221
1650326100000|2022-04-18 23:55:00|146866.7|146524.7|146907.1|146565.1|146923|146581|146861.6|146519.6|239
1650326400000|2022-04-19 00:00:00|146904.8|146562.8|146890.5|146659.3|146930.4|146663.5|146874.9|146562.8|714
1650326700000|2022-04-19 00:05:00|146892.1|146643.9|146883.6|146632.8|146912.8|146700|146830|146613.9|1149
1650327000000|2022-04-19 00:10:00|146873.5|146658.4|146877.9|146747.9|146895.5|146752.9|146822.8|146630.8|893
1650327300000|2022-04-19 00:15:00|146878.1|146748.1|146974.1|146844.1|146979.6|146849.6|146874.8|146744.8|646
1650327600000|2022-04-19 00:20:00|146974.3|146844.3|146972.8|146842.8|147010|146864.4|146968.7|146795|606
1650327900000|2022-04-19 00:25:00|146973.3|146843.3|146976|146846|146981.6|146851.6|146967.4|146837.4|492
1650328200000|2022-04-19 00:30:00|146972.7|146842.7|146973.2|146843.2|146980.5|146850.5|146965.8|146835.8|582
1650328500000|2022-04-19 00:35:00|146972.4|146842.4|146974.7|146844.7|146981.2|146851.2|146964.9|146834.9|504
1650328800000|2022-04-19 00:40:00|146969.2|146839.2|147041.8|146911.8|147067.6|146937.6|146958|146839.2|625
1650329100000|2022-04-19 00:45:00|147042.1|146912.1|147054.1|146924.1|147062.1|146932.1|147024.1|146894.1|740
1650329400000|2022-04-19 00:50:00|147053.5|146923.5|147065.5|146935.5|147069.9|146939.9|147044.4|146914.4|781
1650329700000|2022-04-19 00:55:00|147066.1|146936.1|147054.3|146924.3|147071.8|146941.8|147033.9|146903.9|721
1650330000000|2022-04-19 01:00:00|147056.6|146926.6|147046|146916|147056.8|146926.8|147040.1|146910.1|560
1650330300000|2022-04-19 01:05:00|147047.1|146917.1|147050.9|146920.9|147063.1|146933.1|147042.8|146912.8|547
1650330600000|2022-04-19 01:10:00|147051.7|146921.7|147038.4|146908.4|147054.8|146924.8|147027.6|146897.6|618
1650330900000|2022-04-19 01:15:00|147037.6|146907.6|147062.3|146932.3|147077.9|146947.9|147036.7|146906.7|770
1650331200000|2022-04-19 01:20:00|147064.1|146934.1|147037.7|146907.7|147073.7|146943.7|147031.7|146901.7|690
1650331500000|2022-04-19 01:25:00|147036.3|146906.3|147012.4|146882.4|147040|146910|146995.6|146865.6|813
1650331800000|2022-04-19 01:30:00|147019.4|146889.4|147012|146882|147023.2|146893.2|146990.7|146860.7|840
1650332100000|2022-04-19 01:35:00|147011.4|146881.4|147027.1|146897.1|147040.1|146910.1|147000.2|146870.2|748
1650332400000|2022-04-19 01:40:00|147025.6|146895.6|147015.7|146885.7|147033.7|146903.7|146998|146868|677
1650332700000|2022-04-19 01:45:00|147019.8|146889.8|147006.3|146876.3|147038.9|146908.9|147000.2|146870.2|787
1650333000000|2022-04-19 01:50:00|147006.1|146876.1|147012.5|146882.5|147022.4|146892.4|147000.1|146870.1|733
1650333300000|2022-04-19 01:55:00|147013.8|146883.8|147028.5|146898.5|147033.4|146903.4|147003.2|146873.2|838
1650333600000|2022-04-19 02:00:00|147025|146895|147025.6|146895.6|147037.2|146907.2|147012.5|146882.5|756
1650333900000|2022-04-19 02:05:00|147027.9|146897.9|147041.7|146911.7|147052.9|146922.9|147015.3|146885.3|877
1650334200000|2022-04-19 02:10:00|147040.3|146910.3|147038.6|146908.6|147054.8|146924.8|147015.8|146885.8|765
1650334500000|2022-04-19 02:15:00|147033.4|146903.4|147023.1|146893.1|147059.8|146929.8|147012.4|146882.4|768
1650334800000|2022-04-19 02:20:00|147021.1|146891.1|147042.6|146912.6|147051.7|146921.7|147014.1|146884.1|750
1650335100000|2022-04-19 02:25:00|147041.5|146911.5|147076.7|146946.7|147083.5|146953.5|147033.8|146903.8|782
1650335400000|2022-04-19 02:30:00|147076.8|146946.8|147179|147049|147203.2|147073.2|147074.6|146944.6|900
1650335700000|2022-04-19 02:35:00|147179.7|147049.7|147173.6|147043.6|147190.2|147060.2|147163|147033|761
1650336000000|2022-04-19 02:40:00|147174.5|147044.5|147175.9|147045.9|147183.1|147053.1|147161.9|147031.9|654
1650336300000|2022-04-19 02:45:00|147175.8|147045.8|147171.3|147041.3|147184.3|147054.3|147166.1|147036.1|546
1650336600000|2022-04-19 02:50:00|147171.2|147041.2|146997.9|146867.9|147184.2|147054.2|146990.2|146831.1|676
1650336900000|2022-04-19 02:55:00|146998.3|146868.3|146872.8|146742.8|147033.8|146877.6|146833|146695.6|623
1650337200000|2022-04-19 03:00:00|146873|146743|146907.5|146777.5|146951.5|146800|146818.4|146688.4|848
1650337500000|2022-04-19 03:05:00|146909.5|146779.5|146899.3|146769.3|146950.9|146802.3|146889|146728.6|687
1650337800000|2022-04-19 03:10:00|146898|146768|146895.8|146765.8|146933.9|146795.8|146885.7|146718.9|707
1650338100000|2022-04-19 03:15:00|146906.2|146776.2|146875.5|146745.5|146941|146789.7|146867|146737|719
1650338400000|2022-04-19 03:20:00|146866.1|146736.1|146861.1|146731.1|146878.5|146748.5|146846.5|146716.5|831
1650338700000|2022-04-19 03:25:00|146860.8|146730.8|146878.7|146748.7|146895|146765|146859.3|146729.3|748
1650339000000|2022-04-19 03:30:00|146879.1|146749.1|146906.4|146776.4|146928.3|146798.3|146861|146731|840
1650339300000|2022-04-19 03:35:00|146902.9|146772.9|146896|146766|146928.3|146798.3|146882.4|146752.4|858
1650339600000|2022-04-19 03:40:00|146895.9|146765.9|146912.7|146782.7|146956.9|146802.7|146872.7|146742.7|745
1650339900000|2022-04-19 03:45:00|146913.2|146783.2|146927.7|146797.7|146966.5|146808.5|146902.9|146761.5|447
1650340200000|2022-04-19 03:50:00|146928.7|146798.7|146922.6|146792.6|146937.2|146807.2|146919|146789|429
1650340500000|2022-04-19 03:55:00|146923.2|146793.2|146927.2|146797.2|146940.4|146810.4|146920.2|146790.2|387
1650340800000|2022-04-19 04:00:00|146928.7|146798.7|146949.1|146819.1|146969|146822.5|146916.8|146737.2|392
1650341100000|2022-04-19 04:05:00|146949.8|146819.8|146966.3|146836.3|146999.9|146865|146931|146766.5|581
1650341400000|2022-04-19 04:10:00|146968|146838|146978.6|146848.6|147013.3|146857.9|146950.2|146784.5|385
1650341700000|2022-04-19 04:15:00|146980|146850|146960.6|146830.6|147023|146852.1|146941.3|146750|455
1650342000000|2022-04-19 04:20:00|146958.3|146828.3|146962.2|146832.2|146971.9|146841.9|146950.6|146820.6|403
1650342300000|2022-04-19 04:25:00|146963.7|146833.7|146974|146844|146994|146864|146947.6|146817.6|374
1650342600000|2022-04-19 04:30:00|146972.5|146842.5|146972.9|146842.9|147006.3|146866.1|146945.8|146785|234
1650342900000|2022-04-19 04:35:00|146972.1|146842.1|146947.2|146817.2|147008.1|146878.1|146915.9|146741.8|380
1650343200000|2022-04-19 04:40:00|146945.2|146815.2|146935.6|146805.6|147038|146826.9|146929.2|146732|370
1650343500000|2022-04-19 04:45:00|146937.2|146807.2|146944|146814|146981.7|146820.6|146926.9|146780.1|505
1650343800000|2022-04-19 04:50:00|146944.1|146814.1|146946.3|146816.3|147029|146842.7|146928.6|146748|583
1650344100000|2022-04-19 04:55:00|146944.4|146814.4|146944.4|146814.4|146956.2|146826.2|146936.6|146806.6|410
1650344400000|2022-04-19 05:00:00|146946.5|146816.5|146953.8|146823.8|146967.6|146837.6|146925.6|146795.6|598
1650344700000|2022-04-19 05:05:00|146953.5|146823.5|146990.5|146860.5|147004.4|146874.4|146933.1|146803.1|553
1650345000000|2022-04-19 05:10:00|146990.9|146860.9|146989.4|146859.4|146995.9|146865.9|146978.2|146848.2|473
1650345300000|2022-04-19 05:15:00|146988.6|146858.6|146985|146855|147011|146888.5|146973|146843|390
1650345600000|2022-04-19 05:20:00|146988|146858|146995.9|146865.9|147002.6|146879.3|146962.7|146846|338
1650345900000|2022-04-19 05:25:00|146997.7|146867.7|146987.2|146857.2|146998.5|146885.6|146971.3|146843.8|311
1650346200000|2022-04-19 05:30:00|146988.3|146858.3|147021.5|146891.5|147028|146898|146969|146839|351
1650346500000|2022-04-19 05:35:00|147015.9|146885.9|146879.9|146749.9|147031.7|146901.7|146837.9|146707.9|650
1650346800000|2022-04-19 05:40:00|146871.3|146741.3|146931.6|146801.6|146963.6|146833.6|146871.3|146741.3|739
1650347100000|2022-04-19 05:45:00|146932|146802|147002.7|146872.7|147010.9|146880.9|146921.7|146791.7|757
1650347400000|2022-04-19 05:50:00|147004.3|146874.3|146994.8|146864.8|147012.4|146882.4|146983.2|146853.2|645
1650347700000|2022-04-19 05:55:00|146998.6|146868.6|147124.7|146994.7|147142.6|147012.6|146982.1|146852.1|683
1650348000000|2022-04-19 06:00:00|147126.2|146996.2|147129|146999|147188.8|147058.8|147085.4|146955.4|712
1650348300000|2022-04-19 06:05:00|147125.5|146995.5|147205.5|147075.5|147252.2|147127.4|147110.4|146980.4|705
1650348600000|2022-04-19 06:10:00|147205.7|147075.7|147208.7|147078.7|147233|147103|147196.8|147066.8|703
1650348900000|2022-04-19 06:15:00|147208.6|147078.6|147046.1|146916.1|147231.9|147101.9|147002.4|146872.4|876
1650349200000|2022-04-19 06:20:00|147045.6|146915.6|146963.3|146833.3|147054.7|146924.7|146925.1|146799|640
1650349500000|2022-04-19 06:25:00|146963.9|146833.9|147039.2|146909.2|147131.3|147001.3|146946|146816|728
1650349800000|2022-04-19 06:30:00|147040.8|146910.8|147125.3|146995.3|147136.4|147023.9|147037.7|146907.7|622
1650350100000|2022-04-19 06:35:00|147125.5|146995.5|147114.5|147024.5|147153.9|147046.3|147106.6|146982.1|612
1650350400000|2022-04-19 06:40:00|147116.4|147026.4|147058|146968|147121.4|147031.4|147056.5|146950.8|684
1650350700000|2022-04-19 06:45:00|147057.5|146967.5|147014.3|146924.3|147103.9|147002.1|146983.5|146893.5|835
1650351000000|2022-04-19 06:50:00|147013.6|146923.6|146878.2|146788.2|147018|146928|146878.1|146769.1|805
1650351300000|2022-04-19 06:55:00|146879.4|146789.4|146987.2|146857.2|146996.4|146866.8|146870.7|146771|696
1650351600000|2022-04-19 07:00:00|146980.4|146850.4|147078.3|146988.3|147102.2|147012.2|146960.8|146846.6|834
1650351900000|2022-04-19 07:05:00|147077.9|146987.9|147139|147049|147171.1|147081.1|147029.3|146939.3|597
1650352200000|2022-04-19 07:10:00|147141.8|147051.8|147437.5|147347.5|147542.1|147433.4|147118.6|147028.6|960
1650352500000|2022-04-19 07:15:00|147438.1|147348.1|147426.4|147336.4|147486.8|147388.5|147361.5|147271.5|1003
1650352800000|2022-04-19 07:20:00|147427.2|147337.2|147363.3|147273.3|147440.5|147350.5|147347.3|147257.3|795
1650353100000|2022-04-19 07:25:00|147364.3|147274.3|147374.1|147284.1|147374.1|147284.1|147362.4|147272.4|18
1650353400000|2022-04-19 07:30:00|147294.9|147204.9|147292.2|147202.2|147353.6|147263.6|147255.5|147165.5|1034
1650353700000|2022-04-19 07:35:00|147292.3|147202.3|147292.3|147202.3|147329.3|147239.3|147269.4|147179.4|788
1650354000000|2022-04-19 07:40:00|147293.4|147203.4|147308.8|147218.8|147336.5|147246.5|147268.1|147178.1|805
1650354300000|2022-04-19 07:45:00|147309.8|147219.8|147425.3|147335.3|147434.9|147344.9|147303.8|147213.8|755
1650354600000|2022-04-19 07:50:00|147425.2|147335.2|147323|147233|147432.8|147342.8|147314.8|147224.8|799
1650354900000|2022-04-19 07:55:00|147322.9|147232.9|147213.4|147123.4|147323|147233|147174.8|147084.8|791
1650355200000|2022-04-19 08:00:00|147212.2|147122.2|147095.8|147005.8|147237.6|147147.6|147079.8|146989.8|858
1650355500000|2022-04-19 08:05:00|147099|147009|147039.9|146949.9|147111.6|147021.6|146939.4|146849.4|935
1650355800000|2022-04-19 08:10:00|147039.2|146949.2|147008.8|146918.8|147065.8|146975.8|146984.8|146894.8|881
1650356100000|2022-04-19 08:15:00|147009.5|146919.5|146955.3|146865.3|147011.4|146921.4|146937.3|146847.3|784
1650356400000|2022-04-19 08:20:00|146954.7|146864.7|146961.4|146871.4|146984|146894|146933.7|146843.7|686
1650356700000|2022-04-19 08:25:00|146960.9|146870.9|147214.2|147124.2|147224.2|147134.2|146960.9|146870.9|873
1650357000000|2022-04-19 08:30:00|147212|147122|147184.8|147094.8|147215|147125|147169.9|147079.9|982
1650357300000|2022-04-19 08:35:00|147183.5|147093.5|146996.1|146906.1|147190.7|147100.7|146957|146867|870
1650357600000|2022-04-19 08:40:00|146996|146906|147077.6|146987.6|147105.7|147015.7|146986.2|146896.2|752
1650357900000|2022-04-19 08:45:00|147077.8|146987.8|147374.7|147284.7|147415.8|147325.8|147075.3|146985.3|885
1650358200000|2022-04-19 08:50:00|147378.5|147288.5|147189.6|147099.6|147401.1|147311.1|147174.9|147084.9|869
1650358500000|2022-04-19 08:55:00|147191.4|147101.4|147173.4|147083.4|147235|147145|147173.4|147083.4|854
1650358800000|2022-04-19 09:00:00|147175.1|147085.1|147243.2|147153.2|147340.2|147250.2|147174.2|147084.2|829
1650359100000|2022-04-19 09:05:00|147242|147152|147403.2|147313.2|147412.3|147322.3|147241.3|147151.3|827
1650359400000|2022-04-19 09:10:00|147401.9|147311.9|147430.5|147340.5|147459.6|147369.6|147397.5|147307.5|859
1650359700000|2022-04-19 09:15:00|147430|147340|147421.1|147331.1|147460.8|147370.8|147376.6|147286.6|857
1650360000000|2022-04-19 09:20:00|147420.1|147330.1|147706.2|147616.2|147706.5|147616.5|147420.1|147330.1|956
1650360300000|2022-04-19 09:25:00|147706.3|147616.3|147833.3|147743.3|147844.4|147754.4|147654.1|147564.1|973
1650360600000|2022-04-19 09:30:00|147834.6|147744.6|147879.9|147789.9|147955.2|147865.2|147787.7|147697.7|786
1650360900000|2022-04-19 09:35:00|147881.8|147791.8|147910.3|147820.3|147921|147831|147877.5|147787.5|754
1650361200000|2022-04-19 09:40:00|147909.1|147819.1|147884.9|147794.9|148003.9|147913.9|147878.5|147788.5|868
1650361500000|2022-04-19 09:45:00|147885.7|147795.7|147903.2|147813.2|147912.2|147822.2|147714.1|147624.1|753
1650361800000|2022-04-19 09:50:00|147903.3|147813.3|147959.9|147869.9|147992.4|147902.4|147896.8|147806.8|678
1650362100000|2022-04-19 09:55:00|147963.1|147873.1|147996.4|147906.4|148011|147921|147940.3|147850.3|669
1650362400000|2022-04-19 10:00:00|147996.7|147906.7|147963.5|147873.5|148011.2|147921.2|147910|147820|828
1650362700000|2022-04-19 10:05:00|147962.7|147872.7|147963.3|147873.3|148073.4|147983.4|147950.5|147860.5|683
1650363000000|2022-04-19 10:10:00|147963.1|147873.1|147909.5|147819.5|147969|147879|147907.4|147817.4|562
1650363300000|2022-04-19 10:15:00|147909.7|147819.7|147974.4|147884.4|147976.2|147886.2|147906.6|147816.6|706
1650363600000|2022-04-19 10:20:00|147976.2|147886.2|148092.3|148002.3|148148.3|148058.3|147971.5|147881.5|961
1650363900000|2022-04-19 10:25:00|148093.1|148003.1|148116.8|148026.8|148137|148047|148084.5|147994.5|847
1650364200000|2022-04-19 10:30:00|148115.6|148025.6|148265.8|148175.8|148268.2|148178.2|148105.5|148015.5|750
1650364500000|2022-04-19 10:35:00|148266.4|148176.4|148248.2|148158.2|148280.4|148190.4|148215.3|148125.3|724
1650364800000|2022-04-19 10:40:00|148250.7|148160.7|148270.6|148180.6|148285.5|148195.5|148220|148130|820
1650365100000|2022-04-19 10:45:00|148270.2|148180.2|148612|148522|148627.3|148537.3|148268.1|148178.1|766
1650365400000|2022-04-19 10:50:00|148612.1|148522.1|148570.6|148480.6|148612.7|148522.7|148476.2|148386.2|765
1650365700000|2022-04-19 10:55:00|148566.8|148476.8|148614.9|148524.9|148618|148528|148520.4|148430.4|607
1650366000000|2022-04-19 11:00:00|148610.5|148520.5|148723.5|148633.5|148784.8|148694.8|148608.7|148518.7|891
1650366300000|2022-04-19 11:05:00|148723.8|148633.8|148829.5|148739.5|148860.2|148770.2|148718.4|148628.4|756
1650366600000|2022-04-19 11:10:00|148829.4|148739.4|148871.1|148781.1|148910|148820|148827.8|148737.8|786
1650366900000|2022-04-19 11:15:00|148870.7|148780.7|148733.1|148643.1|148874.4|148784.4|148721.8|148631.8|762
1650367200000|2022-04-19 11:20:00|148731.8|148641.8|148696.5|148606.5|148742.1|148652.1|148679.7|148589.7|750
1650367500000|2022-04-19 11:25:00|148695.9|148605.9|148586.4|148496.4|148696.5|148606.5|148583|148493|568
1650367800000|2022-04-19 11:30:00|148586.8|148496.8|148617.6|148527.6|148629.3|148539.3|148534.9|148444.9|706
1650368100000|2022-04-19 11:35:00|148619.2|148529.2|148708.3|148618.3|148767.1|148677.1|148616.8|148526.8|717
1650368400000|2022-04-19 11:40:00|148708.5|148618.5|148772.1|148682.1|148780.1|148690.1|148706.1|148616.1|752
1650368700000|2022-04-19 11:45:00|148772.8|148682.8|148631.8|148541.8|148777.6|148687.6|148582.5|148492.5|847
1650369000000|2022-04-19 11:50:00|148631.9|148541.9|148617.7|148527.7|148680|148590|148567.6|148477.6|819
1650369300000|2022-04-19 11:55:00|148617.5|148527.5|148525.9|148435.9|148621.4|148531.4|148518.7|148428.7|840
1650369600000|2022-04-19 12:00:00|148526.4|148436.4|148558.9|148468.9|148563.4|148473.4|148519.9|148429.9|792
1650369900000|2022-04-19 12:05:00|148558.8|148468.8|148568.6|148478.6|148596.2|148506.2|148525.2|148435.2|776
1650370200000|2022-04-19 12:10:00|148569.7|148479.7|148533.5|148443.5|148587.3|148497.3|148525.5|148435.5|661
1650370500000|2022-04-19 12:15:00|148537.1|148447.1|148606.5|148516.5|148615.1|148525.1|148522.1|148432.1|825
1650370800000|2022-04-19 12:20:00|148611|148521|148849.6|148759.6|148853.8|148763.8|148611|148521|971
1650371100000|2022-04-19 12:25:00|148852.1|148762.1|148819.8|148729.8|148852.1|148762.1|148800.3|148710.3|875
1650371400000|2022-04-19 12:30:00|148819.7|148729.7|148687.9|148597.9|148843.9|148735.9|148677.9|148587.9|880
1650371700000|2022-04-19 12:35:00|148690.8|148600.8|148776.7|148686.7|148798.6|148708.6|148676.6|148586.6|764
1650372000000|2022-04-19 12:40:00|148778.4|148688.4|148771.4|148681.4|148799.5|148709.5|148725.9|148635.9|840
1650372300000|2022-04-19 12:45:00|148771.1|148681.1|148713.8|148623.8|148778.7|148688.7|148704.4|148614.4|788
1650372600000|2022-04-19 12:50:00|148708.9|148618.9|148725.5|148635.5|148760.3|148670.3|148671.7|148581.7|856
1650372900000|2022-04-19 12:55:00|148725.2|148635.2|148626.8|148536.8|148728.4|148638.4|148574.2|148484.2|944
1650373200000|2022-04-19 13:00:00|148621.3|148531.3|148822|148732|148836.5|148746.5|148602.1|148512.1|919
1650373500000|2022-04-19 13:05:00|148820.4|148730.4|148911.7|148821.7|148946.3|148856.3|148809.5|148719.5|914
1650373800000|2022-04-19 13:10:00|148911.9|148821.9|148902.9|148812.9|148923.8|148833.8|148862.3|148772.3|940
1650374100000|2022-04-19 13:15:00|148903.2|148813.2|148887.8|148797.8|148938.7|148848.7|148870.9|148780.9|795
1650374400000|2022-04-19 13:20:00|148888.2|148798.2|148750.5|148660.5|148932.7|148842.7|148748.3|148658.3|753
1650374700000|2022-04-19 13:25:00|148749.6|148659.6|148845|148755|148887.6|148797.6|148747.7|148657.7|878
1650375000000|2022-04-19 13:30:00|148845.6|148755.6|148799.5|148709.5|148856.5|148766.5|148711|148621|1037
1650375300000|2022-04-19 13:35:00|148800.3|148710.3|148824.9|148734.9|148913.4|148823.4|148773.3|148683.3|995
1650375600000|2022-04-19 13:40:00|148824.8|148734.8|148789.7|148699.7|148835.4|148745.4|148690.6|148600.6|974
1650375900000|2022-04-19 13:45:00|148790.4|148700.4|148771.2|148681.2|148826.6|148736.6|148709.3|148619.3|1024
1650376200000|2022-04-19 13:50:00|148770.2|148680.2|148796.1|148706.1|148816.7|148726.7|148719.7|148629.7|968
1650376500000|2022-04-19 13:55:00|148794.2|148704.2|149026.2|148936.2|149056|148956.4|148791.3|148701.3|879
1650376800000|2022-04-19 14:00:00|149024.6|148934.6|149032.3|148942.3|149215.4|149125.4|148986.9|148896.9|1025
1650377100000|2022-04-19 14:05:00|149023.5|148933.5|149117.1|149027.1|149243.5|149153.5|149013.8|148923.8|867
1650377400000|2022-04-19 14:10:00|149115.3|149025.3|149111.1|149021.1|149208.9|149118.9|149054.3|148964.3|955
1650377700000|2022-04-19 14:15:00|149110.8|149020.8|149181.4|149091.4|149229.6|149139.6|149107.6|148999.3|907
1650378000000|2022-04-19 14:20:00|149167.5|149077.5|149307.4|149217.4|149344.5|149254.5|149160.4|149063.7|859
1650378300000|2022-04-19 14:25:00|149306.4|149216.4|149349|149259|149381.9|149291.9|149263.1|149173.1|867
1650378600000|2022-04-19 14:30:00|149348.5|149258.5|149474.1|149384.1|149618.2|149512|149307.4|149217.4|983
1650378900000|2022-04-19 14:35:00|149475.3|149385.3|149597.7|149507.7|149599.6|149509.6|149458.6|149368.6|981
1650379200000|2022-04-19 14:40:00|149594.8|149504.8|149733|149643|149756.7|149666.7|149581.4|149491.4|949
1650379500000|2022-04-19 14:45:00|149733.4|149643.4|149658.5|149568.5|149736.3|149646.3|149535.4|149445.4|1006
1650379800000|2022-04-19 14:50:00|149657.8|149567.8|149823.2|149733.2|149825.6|149735.6|149576.5|149486.5|942
1650380100000|2022-04-19 14:55:00|149824.9|149734.9|149800.4|149710.4|149877.8|149787.8|149668.6|149578.6|1019
1650380400000|2022-04-19 15:00:00|149799.2|149709.2|149635.4|149545.4|149828.5|149738.5|149609.5|149519.5|941
1650380700000|2022-04-19 15:05:00|149634.9|149544.9|149636.1|149546.1|149721.5|149631.5|149594|149504|958
1650381000000|2022-04-19 15:10:00|149637.7|149547.7|149657|149567|149661.1|149571.1|149602.7|149512.7|737
1650381300000|2022-04-19 15:15:00|149657.1|149567.1|149625.1|149535.1|149657.1|149567.1|149600.2|149510.2|807
1650381600000|2022-04-19 15:20:00|149624.9|149534.9|149544.7|149454.7|149655.7|149565.7|149526.2|149436.2|950
1650381900000|2022-04-19 15:25:00|149534.7|149444.7|149523.7|149433.7|149573.7|149480.3|149460.7|149370.7|985
1650382200000|2022-04-19 15:30:00|149524.3|149434.3|149428.4|149338.4|149544.5|149454.5|149426|149336|1037
1650382500000|2022-04-19 15:35:00|149428.5|149338.5|149474|149384|149511|149421|149411.8|149321.8|965
1650382800000|2022-04-19 15:40:00|149476.3|149386.3|149496.1|149406.1|149498.7|149408.7|149426.8|149336.8|795
1650383100000|2022-04-19 15:45:00|149497.6|149407.6|149579.1|149489.1|149602.4|149512.4|149492|149402|705
1650383400000|2022-04-19 15:50:00|149579|149489|149409.6|149319.6|149595.2|149505.2|149409.1|149319.1|905
1650383700000|2022-04-19 15:55:00|149408.8|149318.8|149459.6|149369.6|149500.9|149410.9|149408.8|149318.8|815
1650384000000|2022-04-19 16:00:00|149461.2|149371.2|149475.1|149345.1|149515.4|149418.5|149445.5|149341.4|770
1650384300000|2022-04-19 16:05:00|149475.2|149345.2|149495.4|149365.4|149518.3|149413.9|149401.3|149311.3|549
1650384600000|2022-04-19 16:10:00|149495.6|149365.6|149454.9|149364.9|149507.3|149413|149431.6|149309.5|546
1650384900000|2022-04-19 16:15:00|149449.7|149359.7|149505.2|149375.2|149514.1|149411.2|149434.9|149327.2|784
1650385200000|2022-04-19 16:20:00|149505.8|149375.8|149484.1|149394.1|149512|149406.2|149472.4|149367.8|744
1650385500000|2022-04-19 16:25:00|149482.8|149392.8|149476.9|149386.9|149509.4|149415.9|149454.9|149345.6|941
1650385800000|2022-04-19 16:30:00|149478.4|149388.4|149568.3|149478.3|149590.8|149500.8|149463.5|149373.5|814
1650386100000|2022-04-19 16:35:00|149567.7|149477.7|149586.2|149496.2|149594.7|149504.7|149564.9|149474.9|686
1650386400000|2022-04-19 16:40:00|149587.8|149497.8|149596.4|149506.4|149601.5|149511.5|149572.5|149482.5|608
1650386700000|2022-04-19 16:45:00|149598.1|149508.1|149599.3|149509.3|149600.9|149510.9|149576|149486|549
1650387000000|2022-04-19 16:50:00|149599.5|149509.5|149618.1|149528.1|149619.2|149529.2|149593.4|149503.4|632
1650387300000|2022-04-19 16:55:00|149617.9|149527.9|149621.5|149491.5|149642|149543.5|149575.8|149463.6|658
1650387600000|2022-04-19 17:00:00|149622.5|149492.5|149595.2|149505.2|149622.8|149522.9|149583.7|149487.9|681
1650387900000|2022-04-19 17:05:00|149595.5|149505.5|149594.5|149504.5|149609.3|149519.3|149570|149467|638
1650388200000|2022-04-19 17:10:00|149593.3|149503.3|149608.4|149518.4|149618.6|149528.6|149588.7|149488.2|645
1650388500000|2022-04-19 17:15:00|149608.3|149518.3|149614.4|149524.4|149642.8|149552.8|149601.3|149511.3|587
1650388800000|2022-04-19 17:20:00|149615|149525|149650.5|149560.5|149712.8|149622.8|149611.5|149521.5|592
1650389100000|2022-04-19 17:25:00|149650|149560|149723.7|149633.7|149730.4|149640.4|149647.9|149557.9|716
1650389400000|2022-04-19 17:30:00|149721.4|149631.4|149746.8|149656.8|149778|149688|149706.8|149616.8|501
1650389700000|2022-04-19 17:35:00|149746.3|149656.3|149773.5|149643.5|149792.9|149682.3|149746.3|149639.3|624
1650390000000|2022-04-19 17:40:00|149773.9|149643.9|149811.9|149721.9|149834.9|149740.5|149753.6|149639.9|762
1650390300000|2022-04-19 17:45:00|149811.8|149721.8|149787.2|149697.2|149818.7|149728.7|149787.2|149697.2|700
1650390600000|2022-04-19 17:50:00|149787.6|149697.6|149788.6|149698.6|149824.2|149716.5|149780|149684.9|631
1650390900000|2022-04-19 17:55:00|149788.4|149698.4|149792.6|149702.6|149821.7|149717.8|149786.3|149681.5|569
1650391200000|2022-04-19 18:00:00|149792.7|149702.7|149783.1|149693.1|149826.6|149718.4|149766.3|149665.5|576
1650391500000|2022-04-19 18:05:00|149783.4|149693.4|149791.2|149701.2|149830.1|149715|149782.9|149673.6|614
1650391800000|2022-04-19 18:10:00|149790.4|149700.4|149805.5|149715.5|149828|149738|149789|149694.3|717
1650392100000|2022-04-19 18:15:00|149805.3|149715.3|149803.5|149713.5|149818|149728|149797.3|149707.3|712
1650392400000|2022-04-19 18:20:00|149804.5|149714.5|149862|149772|149875.6|149785.6|149803.6|149713.6|771
1650392700000|2022-04-19 18:25:00|149861.8|149771.8|149881.6|149751.6|149907.2|149803.5|149858|149745.3|537
1650393000000|2022-04-19 18:30:00|149881.3|149751.3|149956.6|149826.6|149962.1|149849.2|149880.3|149750.3|507
1650393300000|2022-04-19 18:35:00|149955.2|149825.2|149958.5|149828.5|149970.6|149868|149920.6|149790.6|555
1650393600000|2022-04-19 18:40:00|149958.4|149828.4|149976|149846|149977.5|149865.4|149932.5|149823.4|446
1650393900000|2022-04-19 18:45:00|149975.6|149845.6|149970|149840|149986.1|149862.5|149907.5|149810.8|520
1650394200000|2022-04-19 18:50:00|149969.7|149839.7|149990.1|149900.1|150014.1|149910|149950.7|149834.9|472
1650394500000|2022-04-19 18:55:00|149989.9|149899.9|150043.7|149913.7|150043.7|149936.1|149986.6|149875|462
1650394800000|2022-04-19 19:00:00|150024.9|149934.9|150000.3|149870.3|150046.4|149935.6|149961.1|149854.1|732
1650395100000|2022-04-19 19:05:00|149999.1|149869.1|149997.6|149867.6|150035.2|149925.7|149973.9|149843.9|612
1650395400000|2022-04-19 19:10:00|149990|149860|150015.2|149925.2|150041.9|149941.2|149979.7|149849.7|494
1650395700000|2022-04-19 19:15:00|150019.1|149929.1|150033|149943|150048.6|149944.2|150005.2|149895.1|467
1650396000000|2022-04-19 19:20:00|150032|149942|150031|149941|150044.9|149954.9|150023|149933|623
1650396300000|2022-04-19 19:25:00|150031.5|149941.5|150051.1|149961.1|150056|149966|150025|149935|593
1650396600000|2022-04-19 19:30:00|150052.4|149962.4|150068.2|149938.2|150078.8|149971.9|150030.1|149930.9|564
1650396900000|2022-04-19 19:35:00|150068.4|149938.4|150055.9|149965.9|150080|149967.1|150040.5|149922.2|652
1650397200000|2022-04-19 19:40:00|150055.5|149965.5|150074.9|149944.9|150088.6|149973.5|150052.5|149938|470
1650397500000|2022-04-19 19:45:00|150074.4|149944.4|150071|149941|150095.6|149965.6|150029.8|149919.1|411
1650397800000|2022-04-19 19:50:00|150069.5|149939.5|150039.3|149909.3|150076.1|149946.1|149997.6|149882.4|732
1650398100000|2022-04-19 19:55:00|150039|149909|150040.9|149910.9|150075.1|149947.6|150008.6|149893.8|669
1650398400000|2022-04-19 20:00:00|150040.1|149910.1|150017|149927|150062.3|149954.5|150011.3|149909|720
1650398700000|2022-04-19 20:05:00|150017.2|149927.2|149989.2|149859.2|150060.6|149943.5|149957.8|149849.1|496
1650399000000|2022-04-19 20:10:00|149989.5|149859.5|149987.4|149857.4|149995.7|149887.6|149942.5|149833.7|473
1650399300000|2022-04-19 20:15:00|149988.5|149858.5|149937.7|149807.7|149988.8|149858.8|149937.7|149807.7|573
1650399600000|2022-04-19 20:20:00|149941.5|149811.5|149889.4|149759.4|149941.6|149811.6|149888.4|149758.4|555
1650399900000|2022-04-19 20:25:00|149889.3|149759.3|149854.3|149724.3|149894.8|149768.4|149828.5|149698.5|530
1650400200000|2022-04-19 20:30:00|149851.5|149721.5|149911.9|149781.9|149912.9|149782.9|149846.5|149721.5|259
1650400500000|2022-04-19 20:35:00|149911.6|149781.6|149921.9|149791.9|149940.1|149824.7|149900.8|149770.8|326
1650400800000|2022-04-19 20:40:00|149921.6|149791.6|149916.4|149786.4|149973.9|149808.2|149830.5|149700.5|388
1650401100000|2022-04-19 20:45:00|149919|149789|149879.1|149749.1|149960.2|149830.2|149861|149731|255
1650401400000|2022-04-19 20:50:00|149884.2|149754.2|149849.1|149631.2|150006.9|149812.3|149695.5|149353.5|765
1650401700000|2022-04-19 20:55:00|149899.9|149644.1|149975.4|149633.4|150050|149708|149661.1|149319.1|992
1650402000000|2022-04-19 21:00:00|149962.4|149620.4|149633|149291|149962.4|149620.4|149633|149291|77
1650402300000|2022-04-19 21:05:00|149672.5|149330.5|149637.5|149295.5|149884.6|149542.6|149583|149241|289
1650402600000|2022-04-19 21:10:00|149682.1|149340.1|149636.6|149294.6|149802.2|149460.2|149603.7|149261.7|264
1650402900000|2022-04-19 21:15:00|149637.2|149295.2|149630.2|149288.2|149655.4|149313.4|149606.2|149264.2|110
1650403200000|2022-04-19 21:20:00|149628|149286|149817.7|149475.7|149818.5|149476.5|149610.1|149268.1|159
1650403500000|2022-04-19 21:25:00|149779.5|149437.5|149761.2|149419.2|149779.9|149437.9|149740.8|149398.8|7
1650403800000|2022-04-19 21:30:00|149762.8|149420.8|149644.2|149302.2|149962.1|149620.1|149619.1|149277.1|454
1650404100000|2022-04-19 21:35:00|149657|149315|149628.8|149286.8|149689.5|149347.5|149553.5|149211.5|812
1650404400000|2022-04-19 21:40:00|149631.4|149289.4|149627|149285|149679.6|149337.6|149613.3|149271.3|1037
1650404700000|2022-04-19 21:45:00|149697.2|149355.2|149684.2|149342.2|149714.8|149372.8|149563|149221|1082
1650405000000|2022-04-19 21:50:00|149697.8|149355.8|149686|149344|149701|149359|149534.5|149192.5|967
1650405300000|2022-04-19 21:55:00|149668|149326|149703.6|149361.6|149741.7|149399.7|149546.3|149204.3|637
1650405600000|2022-04-19 22:00:00|149704.3|149362.3|149722.1|149380.1|149813.4|149471.4|149634.7|149292.7|744
1650405900000|2022-04-19 22:05:00|149717.3|149375.3|149741.5|149399.5|149798.3|149456.3|149662.7|149320.7|657
1650406200000|2022-04-19 22:10:00|149730.6|149388.6|149924.3|149582.3|149968.2|149626.2|149682.5|149340.5|391
1650406500000|2022-04-19 22:15:00|149924.4|149582.4|149863.5|149521.5|149944.4|149602.4|149801|149459|173
1650406800000|2022-04-19 22:20:00|149873.1|149531.1|149926.8|149584.8|149958.9|149616.9|149801.9|149459.9|217
1650407100000|2022-04-19 22:25:00|149913|149571|149906.3|149564.3|149950.7|149608.7|149820.2|149478.2|231
1650407400000|2022-04-19 22:30:00|149903.8|149561.8|149949.1|149607.1|150037|149695|149838.1|149496.1|227
1650407700000|2022-04-19 22:35:00|149912.2|149570.2|149848.2|149506.2|149976|149634|149790.2|149448.2|342
1650408000000|2022-04-19 22:40:00|149885.2|149543.2|149878.6|149536.6|149983|149641|149780.9|149438.9|186
1650408300000|2022-04-19 22:45:00|149863.1|149521.1|149851.7|149509.7|149993.6|149651.6|149763.7|149421.7|368
1650408600000|2022-04-19 22:50:00|149877.2|149535.2|149855.2|149513.2|149978.7|149636.7|149833.4|149491.4|242
1650408900000|2022-04-19 22:55:00|149894.6|149552.6|149956.7|149614.7|149956.7|149614.7|149850.1|149508.1|15
1650409200000|2022-04-19 23:00:00|149883.8|149541.8|149991.4|149649.4|150023.5|149681.5|149810.8|149468.8|672
1650409500000|2022-04-19 23:05:00|149991.8|149649.8|150020.2|149678.2|150021.7|149689.4|149971.4|149642.9|660
1650409800000|2022-04-19 23:10:00|150021.4|149679.4|150013.5|149673.6|150026|149708.3|149973.8|149668.8|437
1650410100000|2022-04-19 23:15:00|150031|149689|149976.3|149718.1|150031.1|149736|149964.7|149661.6|567
1650410400000|2022-04-19 23:20:00|149953.7|149692.4|149797.4|149581.7|150028.7|149700.7|149772.6|149521.2|694
1650410700000|2022-04-19 23:25:00|149800.7|149573.2|149798.4|149595.4|149888|149645.6|149738.7|149505.9|380
1650411000000|2022-04-19 23:30:00|149793.6|149595.7|149748.6|149618.6|149866.3|149651.2|149738.9|149497|314
1650411300000|2022-04-19 23:35:00|149763.9|149633.9|149803.1|149601.9|149831.7|149649.1|149729.3|149534|284
1650411600000|2022-04-19 23:40:00|149800.5|149596.1|149748.6|149618.6|149843|149659.9|149731.2|149519.1|312
1650411900000|2022-04-19 23:45:00|149754.5|149624.5|149807.2|149585.7|149835.3|149660.8|149742.3|149556.3|301
1650412200000|2022-04-19 23:50:00|149811.6|149585.5|149753.2|149623.2|149827.3|149659.8|149726.5|149539.5|358
1650412500000|2022-04-19 23:55:00|149750.9|149620.9|149764.5|149634.5|149811.6|149648.8|149743.9|149533.8|337
1650412800000|2022-04-20 00:00:00|149786.2|149574.6|149799.4|149593.5|149828.3|149663.7|149752.5|149544.8|786
1650413100000|2022-04-20 00:05:00|149769.1|149639.1|149752.6|149622.6|149836.7|149654.8|149752.4|149547.4|537
1650413400000|2022-04-20 00:10:00|149756.5|149626.5|149760.1|149630.1|149826.1|149658|149739.9|149521|659
1650413700000|2022-04-20 00:15:00|149755.5|149625.5|149818.9|149615.6|149830.3|149652.4|149747.5|149538.8|783
1650414000000|2022-04-20 00:20:00|149829.4|149604.9|149811|149602.3|149835.3|149666.9|149748.1|149568.2|598
1650414300000|2022-04-20 00:25:00|149812|149604.5|149758.9|149628.9|149821.2|149659.1|149750.8|149521|536
1650414600000|2022-04-20 00:30:00|149759.3|149629.3|149770.9|149640.9|149804.9|149648.4|149748.4|149549.1|562
1650414900000|2022-04-20 00:35:00|149771.5|149641.5|149740.3|149610.3|149815.5|149660.5|149732.2|149533.4|608
1650415200000|2022-04-20 00:40:00|149740.2|149610.2|149774.8|149572.1|149817.2|149635.5|149730.2|149474.3|680
1650415500000|2022-04-20 00:45:00|149774.4|149562.1|149736.1|149606.1|149799.9|149625.8|149729|149490.9|475
1650415800000|2022-04-20 00:50:00|149738.9|149608.9|149787.1|149554.1|149802|149645.3|149729.6|149490.8|416
1650416100000|2022-04-20 00:55:00|149787.7|149555|149748.3|149618.3|149796.8|149647.5|149731.4|149498.2|299
1650416400000|2022-04-20 01:00:00|149811|149500.1|149742.7|149612.7|149815.7|149625.3|149730.6|149482.9|399
1650416700000|2022-04-20 01:05:00|149741.3|149611.3|149748|149618|149805.5|149638.4|149725.9|149493.9|576
1650417000000|2022-04-20 01:10:00|149745.2|149615.2|149766.8|149636.8|149814|149672.1|149719.1|149524|788
1650417300000|2022-04-20 01:15:00|149765.3|149635.3|149962.9|149832.9|149966.3|149836.3|149755.8|149568|1011
1650417600000|2022-04-20 01:20:00|149954|149824|150297.4|150167.4|150379.4|150218.7|149954|149824|1052
1650417900000|2022-04-20 01:25:00|150299.9|150169.9|150232.2|150102.2|150373.7|150237|150193.1|149965|865
1650418200000|2022-04-20 01:30:00|150230.8|150100.8|150201.4|150071.4|150293.1|150135.5|150168.2|149976|952
1650418500000|2022-04-20 01:35:00|150203.2|150073.2|150089|149959|150232.1|150074.4|150089|149959|917
1650418800000|2022-04-20 01:40:00|150085|149955|150140|149912.2|150158.6|149977.4|150068.7|149882.6|955
1650419100000|2022-04-20 01:45:00|150138.5|149919.9|150040.6|149839.7|150152.6|149979.4|149994.1|149812|888
1650419400000|2022-04-20 01:50:00|150041.6|149837.2|150006.3|149876.3|150043.4|149892.9|149986.8|149811|949
1650419700000|2022-04-20 01:55:00|150006.6|149876.6|149842.7|149712.7|150018.9|149888.9|149816.2|149652.4|951
1650420000000|2022-04-20 02:00:00|149843.8|149713.8|149847.8|149717.8|149917.4|149750.3|149821.5|149643.5|809
1650420300000|2022-04-20 02:05:00|149848.9|149718.9|149852.9|149722.9|149917|149747.5|149836.2|149629.1|770
1650420600000|2022-04-20 02:10:00|149853.3|149723.3|149852.6|149722.6|149903.1|149735.8|149828.6|149651.6|738
1650420900000|2022-04-20 02:15:00|149853.1|149723.1|149821.5|149691.5|149912|149743.2|149815.5|149573.7|757
1650421200000|2022-04-20 02:20:00|149821.7|149691.7|149826.6|149696.6|149872.2|149706|149810.2|149612.7|945
1650421500000|2022-04-20 02:25:00|149825.5|149695.5|149771.5|149641.5|149874.4|149710|149768.2|149550|1077
1650421800000|2022-04-20 02:30:00|149770.3|149640.3|149823.3|149606.7|149850.8|149663.3|149762.3|149545.9|931
1650422100000|2022-04-20 02:35:00|149819.7|149610|149823.9|149584.7|149844.3|149667|149749.5|149559.3|771
1650422400000|2022-04-20 02:40:00|149823.7|149580.4|149775.5|149645.5|149830.7|149665.1|149757.5|149553.6|739
1650422700000|2022-04-20 02:45:00|149771.4|149641.4|149828.4|149617.4|149841.7|149672.5|149748|149574.3|718
1650423000000|2022-04-20 02:50:00|149824.5|149622.7|149811.1|149607.9|149836.4|149678.5|149764.3|149574.7|701
1650423300000|2022-04-20 02:55:00|149811.2|149610.6|149777.5|149647.5|149845.8|149667.7|149762.9|149560.4|821
1650423600000|2022-04-20 03:00:00|149773.5|149643.5|149819.8|149610.1|149827.6|149655|149750.1|149541.6|876
1650423900000|2022-04-20 03:05:00|149820|149609|149805.9|149597.3|149823.3|149644.5|149750.8|149563.2|804
1650424200000|2022-04-20 03:10:00|149806|149597.4|149766.4|149636.4|149823.6|149653.2|149747.1|149533.5|856
1650424500000|2022-04-20 03:15:00|149768.5|149638.5|149688.6|149558.6|149777.8|149638.5|149660.8|149448.1|946
1650424800000|2022-04-20 03:20:00|149690.7|149560.7|149670.3|149540.3|149757|149568.4|149655.8|149433|686
1650425100000|2022-04-20 03:25:00|149671.8|149541.8|149671.5|149541.5|149741.5|149575.3|149658.4|149482.4|901
1650425400000|2022-04-20 03:30:00|149671.8|149541.8|149717.9|149493|149774.9|149583.3|149657.2|149477.8|816
1650425700000|2022-04-20 03:35:00|149706.5|149501|149600.7|149470.7|149713.6|149539.1|149579.9|149417.1|450
1650426000000|2022-04-20 03:40:00|149593.7|149463.7|149579.8|149449.8|149663.5|149477|149573.3|149398.9|453
1650426300000|2022-04-20 03:45:00|149584.9|149454.9|149632.1|149411.1|149671.3|149473.9|149573.7|149394.6|694
1650426600000|2022-04-20 03:50:00|149628.8|149410.2|149589.3|149459.3|149665.2|149476.2|149579.1|149406.9|420
1650426900000|2022-04-20 03:55:00|149589.8|149459.8|149635|149425.3|149658.1|149475.7|149572.9|149401.9|503
1650427200000|2022-04-20 04:00:00|149631.1|149428.1|149602.3|149472.3|149656|149474.7|149585.5|149410.6|551
1650427500000|2022-04-20 04:05:00|149596.5|149466.5|149611.5|149481.5|149654.8|149490.8|149580.1|149398.5|621
1650427800000|2022-04-20 04:10:00|149609.6|149479.6|149588.3|149458.3|149691|149524.5|149579.4|149417.4|685
1650428100000|2022-04-20 04:15:00|149591.9|149461.9|149591.4|149461.4|149671.9|149469.1|149582.7|149401.6|603
1650428400000|2022-04-20 04:20:00|149591.9|149461.9|149590.8|149460.8|149652.7|149479.9|149581.8|149403.7|526
1650428700000|2022-04-20 04:25:00|149592.5|149462.5|149623|149415.9|149664.8|149468.3|149578|149389|700
1650429000000|2022-04-20 04:30:00|149624.3|149412.7|149588.2|149458.2|149659.1|149470.8|149574.3|149392.5|668
1650429300000|2022-04-20 04:35:00|149584.1|149454.1|149595.4|149465.4|149651.7|149475|149577.6|149406.2|617
1650429600000|2022-04-20 04:40:00|149596|149466|149632.3|149426.6|149649.3|149493.6|149577.7|149411.8|452
1650429900000|2022-04-20 04:45:00|149591.3|149461.3|149590.1|149460.1|149666.1|149471.7|149585.5|149396.1|475
1650430200000|2022-04-20 04:50:00|149590.8|149460.8|149577.3|149447.3|149645.7|149500.1|149569.1|149423.7|412
1650430500000|2022-04-20 04:55:00|149579.1|149449.1|149565|149435|149646.2|149458|149548.4|149403.2|503
1650430800000|2022-04-20 05:00:00|149566.2|149436.2|149478.6|149348.6|149585.2|149455.2|149467.8|149306.1|534
1650431100000|2022-04-20 05:05:00|149480.6|149350.6|149475.9|149345.9|149492.5|149362.5|149450.5|149320.5|541
1650431400000|2022-04-20 05:10:00|149477.4|149347.4|149486.5|149356.5|149487.2|149357.2|149459.7|149329.7|595
1650431700000|2022-04-20 05:15:00|149485.5|149355.5|149468.1|149338.1|149489.5|149359.5|149463.4|149333.4|652
1650432000000|2022-04-20 05:20:00|149469.3|149339.3|149471.1|149341.1|149478.8|149348.8|149453.1|149323.1|565
1650432300000|2022-04-20 05:25:00|149470.3|149340.3|149475.2|149345.2|149482.6|149352.6|149458.9|149328.9|637
1650432600000|2022-04-20 05:30:00|149473.1|149343.1|149465.7|149335.7|149484.4|149354.4|149449.3|149319.3|811
1650432900000|2022-04-20 05:35:00|149467.4|149337.4|149440.6|149310.6|149477.6|149347.6|149422.5|149244.7|833
1650433200000|2022-04-20 05:40:00|149438.6|149308.6|149397.8|149267.8|149451.8|149321.8|149387.8|149257.8|668
1650433500000|2022-04-20 05:45:00|149398.9|149268.9|149408.4|149278.4|149429.2|149285.4|149375.4|149224.4|473
1650433800000|2022-04-20 05:50:00|149398.9|149268.9|149412.2|149282.2|149452.5|149293.7|149395.2|149212.2|632
1650434100000|2022-04-20 05:55:00|149449.8|149247.6|149377.9|149247.9|149468.2|149300.2|149344.5|149190.1|736
1650434400000|2022-04-20 06:00:00|149381.6|149251.6|149531.5|149401.5|149556.3|149426.3|149364.3|149234.3|916
1650434700000|2022-04-20 06:05:00|149533.6|149403.6|149846.8|149716.8|149849.5|149719.5|149527.9|149397.9|828
1650435000000|2022-04-20 06:10:00|149843.9|149713.9|149772.6|149642.6|149924.2|149794.2|149757.8|149627.8|864
1650435300000|2022-04-20 06:15:00|149772.1|149642.1|149750.2|149620.2|149810.8|149680.8|149661.6|149545|741
1650435600000|2022-04-20 06:20:00|149753.5|149623.5|149832.2|149742.2|149854.4|149750.3|149745.8|149615.8|749
1650435900000|2022-04-20 06:25:00|149834.1|149744.1|150091.9|149961.9|150120.7|150009|149826.6|149719.1|824
1650436200000|2022-04-20 06:30:00|150092.1|149962.1|150010.9|149880.9|150092.9|149962.9|150006.6|149876.6|781
1650436500000|2022-04-20 06:35:00|150010.6|149880.6|149904.7|149814.7|150013.8|149883.8|149885.9|149755.9|855
1650436800000|2022-04-20 06:40:00|149905.6|149815.6|149762.9|149632.9|149955.3|149838.9|149761.1|149631.1|873
1650437100000|2022-04-20 06:45:00|149763.9|149633.9|149771.8|149641.8|149782.9|149666.6|149714.1|149596.8|641
1650437400000|2022-04-20 06:50:00|149753.5|149663.5|149626.2|149496.2|149776.7|149674.7|149584.9|149454.9|710
1650437700000|2022-04-20 06:55:00|149626.1|149496.1|149553.7|149423.7|149678.4|149565.4|149534.8|149418.2|837
1650438000000|2022-04-20 07:00:00|149555.7|149425.7|149780.1|149690.1|149843.4|149753.4|149555.7|149425.7|1078
1650438300000|2022-04-20 07:05:00|149777.9|149687.9|149727.5|149637.5|149834.5|149744.5|149720.8|149630.8|1054
1650438600000|2022-04-20 07:10:00|149731.9|149641.9|149710.8|149620.8|149764.1|149654.7|149618.2|149528.2|991
1650438900000|2022-04-20 07:15:00|149710|149620|149824.3|149734.3|149846.6|149756.6|149686.8|149596.8|880
1650439200000|2022-04-20 07:20:00|149825|149735|149756.1|149666.1|149830.2|149740.2|149745.4|149655.4|877
1650439500000|2022-04-20 07:25:00|149758.7|149668.7|149985.1|149895.1|150015.6|149925.6|149743.2|149653.2|985
1650439800000|2022-04-20 07:30:00|149983.9|149893.9|150030|149940|150030.4|149940.4|149971.4|149881.4|856
1650440100000|2022-04-20 07:35:00|150029.7|149939.7|149966|149876|150178.1|150088.1|149966|149876|874
1650440400000|2022-04-20 07:40:00|149965.2|149875.2|149938.6|149848.6|150038.7|149948.7|149938.1|149848.1|701
1650440700000|2022-04-20 07:45:00|149938.3|149848.3|150062.2|149972.2|150064|149974|149935.3|149845.3|834
1650441000000|2022-04-20 07:50:00|150062.7|149972.7|150033.5|149943.5|150104.7|150014.7|149970.6|149880.6|887
1650441300000|2022-04-20 07:55:00|150033.7|149943.7|150223.5|150093.5|150246.7|150116.7|149976.6|149886.6|875
1650441600000|2022-04-20 08:00:00|150206.2|150076.2|150306.1|150216.1|150324.9|150234.9|150074.6|149948.6|897
1650441900000|2022-04-20 08:05:00|150305.4|150215.4|150765.6|150675.6|150772.8|150682.8|150249.7|150159.7|898
1650442200000|2022-04-20 08:10:00|150765.1|150675.1|150619.8|150529.8|150870.4|150780.4|150618.6|150528.6|812
1650442500000|2022-04-20 08:15:00|150618.4|150528.4|150679.4|150589.4|150743.2|150653.2|150608.1|150518.1|747
1650442800000|2022-04-20 08:20:00|150679.9|150589.9|150625.9|150535.9|150707.7|150617.7|150593.9|150503.9|781
1650443100000|2022-04-20 08:25:00|150625.7|150535.7|150795.9|150705.9|150800.2|150710.2|150589.9|150499.9|819
1650443400000|2022-04-20 08:30:00|150793.5|150703.5|150576.1|150486.1|150793.5|150703.5|150575|150485|968
1650443700000|2022-04-20 08:35:00|150575.6|150485.6|150474|150384|150585.1|150495.1|150391.9|150290|965
1650444000000|2022-04-20 08:40:00|150475.3|150385.3|150426.9|150336.9|150607.3|150517.3|150419.3|150329.3|956
1650444300000|2022-04-20 08:45:00|150422.5|150332.5|150471.3|150381.3|150503.6|150413.6|150399.1|150309.1|745
1650444600000|2022-04-20 08:50:00|150470.4|150380.4|150325.9|150235.9|150491.2|150401.2|150300.7|150210.7|690
1650444900000|2022-04-20 08:55:00|150326.6|150236.6|150338.8|150248.8|150346.5|150256.5|150282.2|150192.2|792
1650445200000|2022-04-20 09:00:00|150339.4|150249.4|150258.2|150168.2|150347.1|150257.1|150248.5|150158.5|683
1650445500000|2022-04-20 09:05:00|150256.7|150166.7|150269.5|150179.5|150279.6|150189.6|150246.3|150156.3|753
1650445800000|2022-04-20 09:10:00|150270|150180|150383.6|150293.6|150393.3|150303.3|150262.6|150172.6|652
1650446100000|2022-04-20 09:15:00|150384.3|150294.3|150353.3|150263.3|150445|150355|150347.2|150257.2|732
1650446400000|2022-04-20 09:20:00|150353.4|150263.4|150397.8|150307.8|150434.3|150344.3|150311.5|150221.5|722
1650446700000|2022-04-20 09:25:00|150398|150308|150469.2|150379.2|150525.9|150435.9|150366|150276|906
1650447000000|2022-04-20 09:30:00|150469.3|150379.3|149950.7|149860.7|150469.3|150379.3|149950.7|149860.7|1030
1650447300000|2022-04-20 09:35:00|149950.5|149860.5|149953.3|149863.3|150014.9|149910.1|149770.8|149640.8|1049
1650447600000|2022-04-20 09:40:00|149953.8|149863.8|149920.4|149830.4|150032.1|149942.1|149906.5|149816.5|946
1650447900000|2022-04-20 09:45:00|149916.6|149826.6|149783.7|149693.7|149974.6|149884.6|149756.8|149666.8|818
1650448200000|2022-04-20 09:50:00|149781.3|149691.3|149804.3|149714.3|149891.7|149801.7|149751.6|149661.6|927
1650448500000|2022-04-20 09:55:00|149803.6|149713.6|149792.5|149702.5|149882.4|149792.4|149777.9|149687.9|769
1650448800000|2022-04-20 10:00:00|149792.7|149702.7|149798.6|149708.6|149868|149778|149719.2|149629.2|778
1650449100000|2022-04-20 10:05:00|149796.4|149706.4|149752.1|149662.1|149813.9|149723.9|149703.5|149613.5|691
1650449400000|2022-04-20 10:10:00|149751.3|149661.3|149758.4|149668.4|149883.2|149793.2|149710.3|149610.4|838
1650449700000|2022-04-20 10:15:00|149760.6|149670.6|149854|149764|149870.6|149775.7|149733.8|149627|954
1650450000000|2022-04-20 10:20:00|149854.5|149764.5|149982.4|149892.4|150007.4|149910.6|149854.5|149764.5|827
1650450300000|2022-04-20 10:25:00|149981.9|149891.9|149910.5|149820.5|150008.2|149918.2|149867.1|149777.1|781
1650450600000|2022-04-20 10:30:00|149909.4|149819.4|149968.5|149878.5|149968.5|149878.5|149854.1|149764.1|629
1650450900000|2022-04-20 10:35:00|149968.7|149878.7|150009.7|149919.7|150014.4|149924.4|149929.5|149839.5|653
1650451200000|2022-04-20 10:40:00|150009.8|149919.8|150023.7|149933.7|150089.2|149999.2|149985.5|149895.5|723
1650451500000|2022-04-20 10:45:00|150023.1|149933.1|150102.2|150012.2|150114.2|150024.2|150015.8|149925.8|731
1650451800000|2022-04-20 10:50:00|150102.1|150012.1|149999.4|149909.4|150115.7|150025.7|149974.6|149884.6|747
1650452100000|2022-04-20 10:55:00|149999.1|149909.1|150082.4|149952.4|150082.4|149957.1|149909.1|149819.1|885
1650452400000|2022-04-20 11:00:00|150084.5|149954.5|150121.4|150031.4|150162.8|150055.5|150068.2|149953|950
1650452700000|2022-04-20 11:05:00|150118.2|150028.2|150323.4|150233.4|150345.6|150255.6|150117.9|150027.9|749
1650453000000|2022-04-20 11:10:00|150324.1|150234.1|150315.9|150225.9|150415.4|150325.4|150294.5|150204.5|780
1650453300000|2022-04-20 11:15:00|150316.5|150226.5|150280.2|150190.2|150425|150335|150258.4|150168.4|782
1650453600000|2022-04-20 11:20:00|150277.9|150187.9|150238.9|150148.9|150306.4|150216.4|150232.4|150142.4|911
1650453900000|2022-04-20 11:25:00|150242.1|150152.1|150248.2|150158.2|150263.5|150168.4|150209.1|150119.1|793
1650454200000|2022-04-20 11:30:00|150247.3|150157.3|150317.9|150227.9|150318.9|150228.9|150218.3|150128.3|645
1650454500000|2022-04-20 11:35:00|150319.3|150229.3|150210.9|150120.9|150328.2|150238.2|150199.3|150109.3|670
1650454800000|2022-04-20 11:40:00|150211.8|150121.8|150368.6|150278.6|150468.8|150378.8|150198.5|150108.5|973
1650455100000|2022-04-20 11:45:00|150368.8|150278.8|150474.9|150384.9|150495.3|150405.3|150348.9|150258.9|934
1650455400000|2022-04-20 11:50:00|150475.2|150385.2|150406|150316|150479.2|150389.2|150314.3|150224.3|923
1650455700000|2022-04-20 11:55:00|150407.9|150317.9|150533.3|150443.3|150536.3|150446.3|150401.6|150311.6|942
1650456000000|2022-04-20 12:00:00|150535.5|150445.5|150482|150392|150545.8|150455.8|150447.3|150337.8|695
1650456300000|2022-04-20 12:05:00|150481.6|150391.6|150627.7|150537.7|150627.7|150537.7|150461.2|150360.5|883
1650456600000|2022-04-20 12:10:00|150627.6|150537.6|150568.6|150478.6|150678|150588|150543.2|150453.2|906
1650456900000|2022-04-20 12:15:00|150569.6|150479.6|150693.1|150603.1|150731.7|150641.7|150555.5|150465.5|936
1650457200000|2022-04-20 12:20:00|150695.6|150605.6|150719.8|150629.8|150729|150639|150655.5|150565.5|1008
1650457500000|2022-04-20 12:25:00|150719.5|150629.5|150613.2|150523.2|150763.4|150673.4|150598.7|150502.4|933
1650457800000|2022-04-20 12:30:00|150613|150523|150697.8|150607.8|150730.8|150640.8|150594|150504|1004
1650458100000|2022-04-20 12:35:00|150698.4|150608.4|150735.8|150645.8|150770.3|150680.3|150636.3|150536.8|908
1650458400000|2022-04-20 12:40:00|150736|150646|150720.5|150630.5|150832.7|150742.7|150691.6|150601.6|902
1650458700000|2022-04-20 12:45:00|150718.2|150628.2|150686.5|150596.5|150742.7|150652.7|150618.7|150528.7|911
1650459000000|2022-04-20 12:50:00|150687.2|150597.2|150780.7|150690.7|150858.4|150768.4|150653.2|150563.2|961
1650459300000|2022-04-20 12:55:00|150779.5|150689.5|150615.1|150525.1|150787.3|150697.3|150590.1|150500.1|937
1650459600000|2022-04-20 13:00:00|150613.9|150523.9|150652.9|150562.9|150659.7|150569.7|150492.7|150402.7|944
1650459900000|2022-04-20 13:05:00|150655.1|150565.1|150526.4|150436.4|150672.5|150582.5|150526.4|150436.4|827
1650460200000|2022-04-20 13:10:00|150526.3|150436.3|150552.8|150462.8|150612.7|150522.7|150471|150381|962
1650460500000|2022-04-20 13:15:00|150552.9|150462.9|150550.4|150460.4|150648.9|150558.9|150497.1|150407.1|883
1650460800000|2022-04-20 13:20:00|150550.7|150460.7|150432|150342|150575.6|150485.6|150365|150275|934
1650461100000|2022-04-20 13:25:00|150431.3|150341.3|150435.6|150345.6|150507.7|150417.7|150354.1|150264.1|1031
1650461400000|2022-04-20 13:30:00|150434.2|150344.2|150533|150443|150576|150486|150424.4|150334.4|1121
1650461700000|2022-04-20 13:35:00|150534.3|150444.3|150575.8|150485.8|150622.3|150532.3|150475|150385|1063
1650462000000|2022-04-20 13:40:00|150576.7|150486.7|150463.3|150373.3|150627.2|150537.2|150398.4|150308.4|955
1650462300000|2022-04-20 13:45:00|150462.6|150372.6|150567.7|150477.7|150583.3|150493.3|150386.1|150296.1|776
1650462600000|2022-04-20 13:50:00|150565.5|150475.5|150523.5|150433.5|150586.1|150496.1|150413.1|150323.1|943
1650462900000|2022-04-20 13:55:00|150523.2|150433.2|150595.9|150465.9|150665.3|150568.2|150486.3|150396.3|991
1650463200000|2022-04-20 14:00:00|150595.1|150465.1|150578.4|150488.4|150643.4|150553.4|150539.4|150439.4|1022
1650463500000|2022-04-20 14:05:00|150578.3|150488.3|150680.3|150590.3|150758.9|150668.9|150577.1|150487.1|1005
1650463800000|2022-04-20 14:10:00|150680.6|150590.6|150584.4|150494.4|150680.6|150590.6|150575|150485|1010
1650464100000|2022-04-20 14:15:00|150590.4|150500.4|150642.7|150552.7|150709.6|150619.6|150581.1|150491.1|969
1650464400000|2022-04-20 14:20:00|150642.6|150552.6|150843.1|150753.1|150846.3|150756.3|150589.9|150499.9|962
1650464700000|2022-04-20 14:25:00|150841.6|150751.6|150852.7|150762.7|150881.7|150791.7|150804.9|150714.9|940
1650465000000|2022-04-20 14:30:00|150853.2|150763.2|150864.5|150774.5|150887.2|150797.2|150825|150735|720
1650465300000|2022-04-20 14:35:00|150864.9|150774.9|150821|150731|150872.5|150782.5|150792.7|150702.7|890
1650465600000|2022-04-20 14:40:00|150821.4|150731.4|150751.2|150661.2|150864.6|150774.6|150738.4|150648.4|985
1650465900000|2022-04-20 14:45:00|150750.9|150660.9|150652.2|150562.2|150750.9|150660.9|150618.7|150528.7|935
1650466200000|2022-04-20 14:50:00|150651.7|150561.7|150576.6|150486.6|150663.4|150573.4|150574.7|150484.7|959
1650466500000|2022-04-20 14:55:00|150555.7|150465.7|150618.5|150528.5|150650.8|150560.8|150500.1|150410.1|896
1650466800000|2022-04-20 15:00:00|150618.1|150528.1|150659.7|150569.7|150704.9|150614.9|150606.3|150516.3|910
1650467100000|2022-04-20 15:05:00|150661.7|150571.7|150746.8|150656.8|150765.7|150675.7|150595.9|150505.9|887
1650467400000|2022-04-20 15:10:00|150746.7|150656.7|150877.3|150787.3|150890.6|150800.6|150736.4|150646.4|918
1650467700000|2022-04-20 15:15:00|150877.9|150787.9|150982.9|150892.9|151073|150983|150866|150776|748
1650468000000|2022-04-20 15:20:00|150980.3|150890.3|150854.2|150764.2|151026.9|150936.9|150851.6|150761.6|861
1650468300000|2022-04-20 15:25:00|150851.9|150761.9|150845.6|150755.6|150872.1|150782.1|150827.9|150727.9|846
1650468600000|2022-04-20 15:30:00|150840.4|150750.4|150766.4|150676.4|150854.6|150764.6|150753|150663|794
1650468900000|2022-04-20 15:35:00|150769.1|150679.1|150766.1|150676.1|150776.5|150686.5|150716.6|150626.6|748
1650469200000|2022-04-20 15:40:00|150766.4|150676.4|150641.3|150551.3|150766.4|150676.4|150605.5|150515.5|809
1650469500000|2022-04-20 15:45:00|150640.5|150550.5|150645.3|150555.3|150667.2|150577.2|150616.6|150526.6|794
1650469800000|2022-04-20 15:50:00|150645|150555|150663.6|150573.6|150671.2|150581.2|150463.3|150373.3|915
1650470100000|2022-04-20 15:55:00|150664.4|150574.4|150706.2|150616.2|150723.3|150617.5|150574.4|150484.4|860
1650470400000|2022-04-20 16:00:00|150707.8|150617.8|150656.8|150566.8|150731.5|150622.6|150640.6|150548.9|853
1650470700000|2022-04-20 16:05:00|150656|150566|150718.8|150628.8|150731|150633.4|150649.9|150559.9|835
1650471000000|2022-04-20 16:10:00|150719.1|150629.1|150678.5|150588.5|150730.6|150640.6|150663.8|150561|735
1650471300000|2022-04-20 16:15:00|150678.7|150588.7|150695.5|150565.5|150715.5|150625.5|150674|150557.8|633
1650471600000|2022-04-20 16:20:00|150695.3|150565.3|150716.6|150586.6|150723.8|150616.6|150671.2|150563.7|534
1650471900000|2022-04-20 16:25:00|150717.1|150587.1|150704.5|150614.5|150721.1|150631.1|150672.1|150577.6|616
1650472200000|2022-04-20 16:30:00|150705.1|150615.1|150582.5|150492.5|150725.2|150624.9|150582.5|150492.5|661
1650472500000|2022-04-20 16:35:00|150582|150492|150465.4|150375.4|150589.7|150499.7|150461|150371|682
1650472800000|2022-04-20 16:40:00|150465.7|150375.7|150431.6|150301.6|150475.6|150385.6|150398.8|150298|753
1650473100000|2022-04-20 16:45:00|150431.4|150301.4|150437.8|150347.8|150437.8|150347.8|150384.1|150294.1|810
1650473400000|2022-04-20 16:50:00|150439.7|150349.7|150493.3|150403.3|150494.3|150404.3|150418.9|150328.9|785
1650473700000|2022-04-20 16:55:00|150492.5|150402.5|150579.9|150489.9|150591.9|150501.9|150478.8|150388.8|821
1650474000000|2022-04-20 17:00:00|150580.2|150490.2|150538.1|150448.1|150595.9|150505.9|150498.4|150408.4|904
1650474300000|2022-04-20 17:05:00|150539.2|150449.2|150588.4|150498.4|150600.7|150510.7|150537|150447|736
1650474600000|2022-04-20 17:10:00|150586.5|150496.5|150586.4|150496.4|150594.3|150504.3|150562|150472|823
1650474900000|2022-04-20 17:15:00|150589.8|150499.8|150571.5|150481.5|150600.7|150510.7|150565.9|150475.9|748
1650475200000|2022-04-20 17:20:00|150571|150481|150499.5|150409.5|150604.9|150514.9|150495|150405|757
1650475500000|2022-04-20 17:25:00|150499.8|150409.8|150551.2|150461.2|150556.4|150466.4|150492.2|150402.2|822
1650475800000|2022-04-20 17:30:00|150550.9|150460.9|150566.4|150476.4|150600.8|150510.8|150529.9|150439.9|712
1650476100000|2022-04-20 17:35:00|150566.9|150476.9|150580.7|150490.7|150594.6|150504.6|150561.7|150471.7|634
1650476400000|2022-04-20 17:40:00|150582|150492|150559.7|150469.7|150596.4|150506.4|150551.2|150461.2|681
1650476700000|2022-04-20 17:45:00|150560.5|150470.5|150498.1|150408.1|150568.1|150478.1|150473.5|150383.5|664
1650477000000|2022-04-20 17:50:00|150497.9|150407.9|150511.4|150421.4|150521.5|150431.5|150497.9|150407.9|365
1650477300000|2022-04-20 17:55:00|150512.2|150422.2|150353.2|150223.2|150512.9|150422.9|150320.2|150215|467
1650477600000|2022-04-20 18:00:00|150351.7|150221.7|150287|150197|150357.9|150236.3|150260.3|150166.7|773
1650477900000|2022-04-20 18:05:00|150286.9|150196.9|150337.9|150247.9|150360.7|150251.9|150282.4|150192.4|569
1650478200000|2022-04-20 18:10:00|150337.6|150247.6|150344.9|150254.9|150361.1|150257.5|150326.6|150225.8|389
1650478500000|2022-04-20 18:15:00|150345.1|150255.1|150473.6|150343.6|150476.2|150358.9|150335.9|150233.4|529
1650478800000|2022-04-20 18:20:00|150473.5|150343.5|150397.3|150307.3|150480.2|150373.1|150349.6|150257.1|655
1650479100000|2022-04-20 18:25:00|150397.7|150307.7|150502.4|150372.4|150503.8|150373.8|150396.7|150301.7|633
1650479400000|2022-04-20 18:30:00|150501.1|150371.1|150488|150358|150509.6|150387.9|150428.1|150314.1|648
1650479700000|2022-04-20 18:35:00|150487.8|150357.8|150508.7|150418.7|150533|150433.9|150465.5|150355.1|770
1650480000000|2022-04-20 18:40:00|150509|150419|150516.8|150386.8|150547.2|150438.2|150495.9|150386.8|540
1650480300000|2022-04-20 18:45:00|150493|150403|150479.8|150349.8|150523.2|150414.8|150453.4|150330.7|490
1650480600000|2022-04-20 18:50:00|150479.1|150349.1|150485.6|150395.6|150487.6|150395.6|150424.8|150312.9|529
1650480900000|2022-04-20 18:55:00|150503.3|150413.3|150454|150364|150548|150440.3|150447.9|150339.8|730
1650481200000|2022-04-20 19:00:00|150452.9|150362.9|150443.8|150313.8|150465.7|150364.9|150333.2|150214.7|712
1650481500000|2022-04-20 19:05:00|150445.2|150315.2|150456.9|150326.9|150489.6|150378.1|150382|150263.4|702
1650481800000|2022-04-20 19:10:00|150457.4|150327.4|150388.5|150298.5|150458.8|150354.4|150376.9|150273.9|637
1650482100000|2022-04-20 19:15:00|150388.3|150298.3|150402.9|150312.9|150418.8|150314.1|150376.9|150272.9|539
1650482400000|2022-04-20 19:20:00|150403.2|150313.2|150394.9|150304.9|150429.8|150339.8|150380.3|150290.3|738
1650482700000|2022-04-20 19:25:00|150392.4|150302.4|150377.8|150287.8|150392.4|150302.4|150372.8|150282.8|576
1650483000000|2022-04-20 19:30:00|150380.7|150290.7|150397.9|150307.9|150400.7|150310.7|150338.6|150248.6|686
1650483300000|2022-04-20 19:35:00|150398.1|150308.1|150386.6|150296.6|150400.4|150310.4|150378.4|150288.4|523
1650483600000|2022-04-20 19:40:00|150386|150296|150340.2|150250.2|150386.5|150296.5|150331.5|150241.5|455
1650483900000|2022-04-20 19:45:00|150341.2|150251.2|150280.3|150190.3|150341.7|150251.7|150273.4|150183.4|469
1650484200000|2022-04-20 19:50:00|150280.4|150190.4|150389.9|150299.9|150395.8|150305.8|150277.7|150187.7|654
1650484500000|2022-04-20 19:55:00|150389.5|150299.5|150326.4|150236.4|150391.9|150301.9|150325.1|150235.1|540
1650484800000|2022-04-20 20:00:00|150326.1|150236.1|150359.5|150269.5|150372|150282|150326.1|150236.1|663
1650485100000|2022-04-20 20:05:00|150360.6|150270.6|150348.5|150258.5|150397.2|150307.2|150342.7|150252.7|565
1650485400000|2022-04-20 20:10:00|150348.4|150258.4|150354.5|150264.5|150360.8|150270.8|150332.6|150242.6|489
1650485700000|2022-04-20 20:15:00|150356.5|150266.5|150301.6|150211.6|150358.8|150268.8|150283.3|150193.3|419
1650486000000|2022-04-20 20:20:00|150301.5|150211.5|150320.6|150230.6|150352.1|150262.1|150297.7|150207.7|428
1650486300000|2022-04-20 20:25:00|150316.7|150226.7|150307.5|150217.5|150324.2|150234.2|150304.1|150214.1|454
1650486600000|2022-04-20 20:30:00|150307.6|150217.6|150312.5|150222.5|150348|150236|150300.8|150201.5|193
1650486900000|2022-04-20 20:35:00|150312.2|150222.2|150326.2|150236.2|150370|150256.1|150309.7|150202.3|272
1650487200000|2022-04-20 20:40:00|150324.6|150234.6|150383.5|150253.5|150388.7|150258.7|150283.2|150183.1|295
1650487500000|2022-04-20 20:45:00|150410.8|150280.8|150354.2|150224.2|150468.8|150300|150289.6|150195.7|461
1650487800000|2022-04-20 20:50:00|150347.9|150217.9|150312|150182|150358.7|150237.7|150272.3|150168.4|245
1650488100000|2022-04-20 20:55:00|150313.6|150183.6|150395.1|150265.1|150728.9|150386.9|150313.1|150126.7|920
1650488400000|2022-04-20 21:00:00|150451.3|150203.8|150683.2|150341.2|150683.2|150341.2|150451.3|150183.9|50
1650488700000|2022-04-20 21:05:00|150688.4|150346.4|150657.4|150315.4|150688.4|150346.4|150617|150285.9|159
1650489000000|2022-04-20 21:10:00|150700.2|150358.2|150628.7|150286.7|150754.5|150412.5|150616.6|150274.6|170
1650489300000|2022-04-20 21:15:00|150631.6|150289.6|150639.9|150297.9|150761.4|150419.4|150614.4|150272.4|94
1650489600000|2022-04-20 21:20:00|150737.7|150395.7|150678.1|150336.1|150745.6|150403.6|150619.3|150277.3|257
1650489900000|2022-04-20 21:25:00|150675.5|150333.5|150629.2|150287.2|150698.6|150356.6|150616.1|150274.1|190
1650490200000|2022-04-20 21:30:00|150629.3|150287.3|150688.6|150346.6|150757.7|150415.7|150618.6|150276.6|547
1650490500000|2022-04-20 21:35:00|150691.4|150349.4|150625.1|150283.1|150737.3|150395.3|150601.9|150259.9|289
1650490800000|2022-04-20 21:40:00|150635|150293|150669.1|150327.1|150708.6|150366.6|150601.9|150259.9|110
1650491100000|2022-04-20 21:45:00|150589.8|150247.8|150641.5|150299.5|150757|150415|150528.8|150186.8|244
1650491400000|2022-04-20 21:50:00|150653.1|150311.1|150671.5|150329.5|150718.7|150376.7|150591|150249|231
1650491700000|2022-04-20 21:55:00|150653.6|150311.6|150676.6|150334.6|150750.2|150408.2|150548.6|150206.6|248
1650492000000|2022-04-20 22:00:00|150677.7|150335.7|150694.6|150352.6|150780.7|150438.7|150575.6|150233.6|404
1650492300000|2022-04-20 22:05:00|150702|150360|150663.4|150321.4|150842.5|150500.5|150582.8|150240.8|157
1650492600000|2022-04-20 22:10:00|150674|150332|150627.5|150285.5|150756.3|150414.3|150582.8|150240.8|162
1650492900000|2022-04-20 22:15:00|150618.4|150276.4|150621.5|150279.5|150684.1|150342.1|150581.8|150239.8|136
1650493200000|2022-04-20 22:20:00|150654.5|150312.5|150594.3|150252.3|150678.1|150336.1|150581.5|150239.5|133
1650493500000|2022-04-20 22:25:00|150596.8|150254.8|150640.1|150298.1|150679.1|150337.1|150579.9|150237.9|88
1650493800000|2022-04-20 22:30:00|150625.8|150283.8|150583.6|150241.6|150751.7|150409.7|150582.7|150240.7|156
1650494100000|2022-04-20 22:35:00|150583.7|150241.7|150590|150248|150729.2|150387.2|150582.1|150240.1|154
1650494400000|2022-04-20 22:40:00|150613.5|150271.5|150591.1|150249.1|150640.7|150298.7|150584|150242|155
1650494700000|2022-04-20 22:45:00|150588.5|150246.5|150581.4|150239.4|150782.3|150440.3|150553.4|150211.4|286
1650495000000|2022-04-20 22:50:00|150789.4|150447.4|150603.1|150261.1|150792.9|150450.9|150537.5|150195.5|418
1650495300000|2022-04-20 22:55:00|150596.7|150254.7|150598.6|150256.6|150687.7|150345.7|150568.1|150226.1|280
1650495600000|2022-04-20 23:00:00|150572.5|150230.5|150606.3|150264.3|150701.5|150359.5|150572.5|150230.5|539
1650495900000|2022-04-20 23:05:00|150600.7|150258.7|150513.7|150227.2|150683|150341|150453.2|150182.7|639
1650496200000|2022-04-20 23:10:00|150511.5|150230.3|150405.7|150275.7|150564.9|150282|150405.7|150186.6|371
1650496500000|2022-04-20 23:15:00|150449.1|150232.1|150405|150275|150532.7|150277.1|150399.5|150151.6|238
1650496800000|2022-04-20 23:20:00|150404.1|150274.1|150458.6|150208.6|150487.6|150284.7|150397.8|150148.1|270
1650497100000|2022-04-20 23:25:00|150466.8|150199.4|150404.3|150274.3|150500.9|150277.7|150402.7|150155.3|294
1650497400000|2022-04-20 23:30:00|150438.6|150237.4|150461.9|150196.2|150491.2|150293.5|150400.3|150159.1|464
1650497700000|2022-04-20 23:35:00|150465.9|150191.1|150460.1|150215.1|150499.2|150273.1|150387|150156.7|445
1650498000000|2022-04-20 23:40:00|150461.1|150214.1|150458.2|150184.2|150482.5|150259.2|150385.4|150164.7|601
1650498300000|2022-04-20 23:45:00|150461.6|150182.8|150466|150206.9|150493.9|150283.8|150401.4|150173.2|343
1650498600000|2022-04-20 23:50:00|150445.5|150233.3|150464.2|150208.8|150484.9|150282.8|150401.2|150151.7|236
1650498900000|2022-04-20 23:55:00|150451.2|150233.1|150468.3|150231.3|150516|150284.5|150401.1|150179|496
1650499200000|2022-04-21 00:00:00|150480.5|150242.8|150408.4|150278.4|150512.8|150284.5|150359.3|150160|871
1650499500000|2022-04-21 00:05:00|150408.1|150278.1|150415.9|150285.9|150471.5|150305.1|150352.9|150181.2|743
1650499800000|2022-04-21 00:10:00|150416.6|150286.6|150437.2|150307.2|150478.4|150323.3|150409.2|150234.8|529
1650500100000|2022-04-21 00:15:00|150437.3|150307.3|150497.2|150367.2|150547.7|150388.4|150415.4|150244.3|916
1650500400000|2022-04-21 00:20:00|150497|150367|150467.2|150337.2|150539.8|150382.2|150467.2|150302.4|916
1650500700000|2022-04-21 00:25:00|150469.8|150339.8|150491.8|150361.8|150541.5|150384.3|150463.9|150264.5|828
1650501000000|2022-04-21 00:30:00|150491.6|150361.6|150475.7|150345.7|150539.8|150372.4|150449.4|150294.8|906
1650501300000|2022-04-21 00:35:00|150476.3|150346.3|150497.7|150367.7|150549.8|150385.1|150471.8|150293.2|950
1650501600000|2022-04-21 00:40:00|150494.5|150364.5|150500.3|150370.3|150532.3|150380.3|150465.5|150292.3|719
1650501900000|2022-04-21 00:45:00|150500.4|150370.4|150492.1|150362.1|150537.7|150383.2|150459.7|150266|823
1650502200000|2022-04-21 00:50:00|150491.9|150361.9|150532.2|150402.2|150585.8|150428|150488.1|150320.5|1031
1650502500000|2022-04-21 00:55:00|150539.8|150409.8|150494.7|150364.7|150563.3|150421.5|150477.4|150316.3|1050
1650502800000|2022-04-21 01:00:00|150493.1|150363.1|150506.3|150376.3|150550.6|150420.6|150477|150330.5|1031
1650503100000|2022-04-21 01:05:00|150505.4|150375.4|150493|150363|150567.8|150413.9|150476.2|150307.1|972
1650503400000|2022-04-21 01:10:00|150497.3|150367.3|150479.3|150349.3|150565.1|150433|150442.4|150285.7|1039
1650503700000|2022-04-21 01:15:00|150480.4|150350.4|150423.3|150293.3|150490.6|150360.6|150370|150188.1|1114
1650504000000|2022-04-21 01:20:00|150404.9|150274.9|150418.8|150288.8|150482.8|150318.9|150383.5|150231.2|1070
1650504300000|2022-04-21 01:25:00|150418.1|150288.1|150457.6|150240.3|150485.1|150321.4|150406.1|150229.9|1079
1650504600000|2022-04-21 01:30:00|150461.9|150240.1|150475.7|150345.7|150500.6|150347.8|150397.8|150230.6|1077
1650504900000|2022-04-21 01:35:00|150474.6|150344.6|150370.9|150240.9|150479.9|150344.6|150360.7|150189.2|998
1650505200000|2022-04-21 01:40:00|150379.1|150249.1|150388.1|150258.1|150440.2|150271.9|150353.4|150181.3|984
1650505500000|2022-04-21 01:45:00|150393.4|150263.4|150333.3|150203.3|150415.8|150270.6|150309.1|150136.4|993
1650505800000|2022-04-21 01:50:00|150342.9|150212.9|150411.9|150281.9|150438.9|150293|150310.2|150141.3|945
1650506100000|2022-04-21 01:55:00|150414.2|150284.2|150396.2|150266.2|150440.1|150293.1|150359.6|150209.6|917
1650506400000|2022-04-21 02:00:00|150402.5|150272.5|150490.1|150279|150501.6|150351.5|150394.3|150228.5|904
1650506700000|2022-04-21 02:05:00|150496.4|150257.7|150524.3|150394.3|150638|150508|150428.1|150257.7|838
1650507000000|2022-04-21 02:10:00|150523.3|150393.3|150535.3|150405.3|150585.9|150426.4|150516|150348.6|820
1650507300000|2022-04-21 02:15:00|150534.7|150404.7|150462.5|150332.5|150565.5|150408.4|150454.1|150282.3|751
1650507600000|2022-04-21 02:20:00|150462.3|150332.3|150490.7|150360.7|150529.3|150368.2|150453.8|150262.9|719
1650507900000|2022-04-21 02:25:00|150490.8|150360.8|150489.1|150359.1|150533.1|150369|150463.7|150286.8|810
1650508200000|2022-04-21 02:30:00|150488.3|150358.3|150483.7|150353.7|150543.9|150372.4|150456.6|150244.6|834
1650508500000|2022-04-21 02:35:00|150481.6|150351.6|150496.4|150366.4|150510|150380|150457.2|150273.9|748
1650508800000|2022-04-21 02:40:00|150490.2|150360.2|150480.8|150350.8|150553.4|150382.2|150460.6|150296.2|721
1650509100000|2022-04-21 02:45:00|150481.3|150351.3|150543|150413|150577.9|150421.7|150473.9|150343.9|741
1650509400000|2022-04-21 02:50:00|150541.7|150411.7|150519.6|150389.6|150578.7|150438.9|150511.7|150345|808
1650509700000|2022-04-21 02:55:00|150522.2|150392.2|150664.7|150534.7|150681.6|150534.7|150507.8|150377.8|830
1650510000000|2022-04-21 03:00:00|150668.6|150538.6|150750.4|150620.4|150792.7|150660|150655.2|150517.6|874
1650510300000|2022-04-21 03:05:00|150747.3|150617.3|150744.2|150614.2|150840.3|150686.5|150732.8|150559.3|781
1650510600000|2022-04-21 03:10:00|150745.2|150615.2|150753.4|150623.4|150804.3|150635|150724.6|150552.5|847
1650510900000|2022-04-21 03:15:00|150751.2|150621.2|150739.6|150609.6|150797|150626.4|150723|150521.8|883
1650511200000|2022-04-21 03:20:00|150738.4|150608.4|150867.4|150737.4|150882.6|150752.6|150722.2|150560.5|868
1650511500000|2022-04-21 03:25:00|150868.9|150738.9|150983.2|150853.2|151013.4|150883.4|150856.5|150726.5|746
1650511800000|2022-04-21 03:30:00|150982.4|150852.4|151001.3|150871.3|151046.3|150907.2|150964|150798.9|686
1650512100000|2022-04-21 03:35:00|151001.1|150871.1|150950.7|150820.7|151037.7|150893.5|150939.1|150749|656
1650512400000|2022-04-21 03:40:00|150951|150821|150894.7|150764.7|150983|150839.4|150873.9|150743.9|596
1650512700000|2022-04-21 03:45:00|150895.7|150765.7|150902.3|150772.3|150944.5|150781.1|150884.8|150721.5|504
1650513000000|2022-04-21 03:50:00|150901.2|150771.2|150960.3|150830.3|150984.2|150854.2|150890.3|150701.2|564
1650513300000|2022-04-21 03:55:00|150959.5|150829.5|150912.9|150782.9|150999.6|150856.8|150901.9|150771.9|789
1650513600000|2022-04-21 04:00:00|150914.6|150784.6|150844.6|150714.6|150931.1|150801.1|150834.9|150704.9|744
1650513900000|2022-04-21 04:05:00|150844.7|150714.7|150866.3|150736.3|150903.3|150765.2|150839.7|150699.7|753
1650514200000|2022-04-21 04:10:00|150864|150734|150825.1|150695.1|150911.3|150765.7|150817.9|150657.6|735
1650514500000|2022-04-21 04:15:00|150827|150697|150774.9|150644.9|150832.6|150697|150747.9|150582.1|760
1650514800000|2022-04-21 04:20:00|150777|150647|150840.9|150710.9|150850.8|150720.8|150769.8|150639.8|618
1650515100000|2022-04-21 04:25:00|150836.3|150706.3|150799.6|150669.6|150869.1|150708.1|150781.6|150648.8|723
1650515400000|2022-04-21 04:30:00|150791.5|150661.5|150786.6|150656.6|150846.6|150689.6|150776.4|150606.7|691
1650515700000|2022-04-21 04:35:00|150787.2|150657.2|150839.3|150709.3|150854.6|150709.4|150785.8|150610.8|573
1650516000000|2022-04-21 04:40:00|150839.2|150709.2|150839.3|150709.3|150878.8|150722.6|150807.5|150629.6|452
1650516300000|2022-04-21 04:45:00|150840.2|150710.2|150939.4|150809.4|150986.7|150826.6|150833.5|150703.5|675
1650516600000|2022-04-21 04:50:00|150940.4|150810.4|150934.3|150804.3|150984.9|150822.2|150909.4|150715.2|534
1650516900000|2022-04-21 04:55:00|150933.3|150803.3|150935.5|150805.5|150958.6|150813.8|150905.1|150754.1|651
1650517200000|2022-04-21 05:00:00|150935.7|150805.7|150742.8|150612.8|150939.2|150809.2|150729.1|150599.1|908
1650517500000|2022-04-21 05:05:00|150742.7|150612.7|150766.1|150636.1|150772.4|150642.4|150676|150546|906
1650517800000|2022-04-21 05:10:00|150771.2|150641.2|150645.9|150515.9|150810.9|150680.9|150623.8|150493.8|924
1650518100000|2022-04-21 05:15:00|150645.3|150515.3|150597.9|150467.9|150695.1|150535.9|150585.9|150455.9|883
1650518400000|2022-04-21 05:20:00|150598.5|150468.5|150622.2|150492.2|150650.4|150520.4|150554.3|150424.3|840
1650518700000|2022-04-21 05:25:00|150622.9|150492.9|150617.9|150487.9|150654.8|150524.8|150591.6|150461.6|829
1650519000000|2022-04-21 05:30:00|150615.5|150485.5|150637.6|150507.6|150652.6|150522.6|150607.4|150477.4|786
1650519300000|2022-04-21 05:35:00|150635.4|150505.4|150622.9|150492.9|150657.2|150527.2|150612.9|150482.9|791
1650519600000|2022-04-21 05:40:00|150620.3|150490.3|150635.4|150505.4|150646.9|150516.9|150613.5|150483.5|904
1650519900000|2022-04-21 05:45:00|150636|150506|150677.6|150547.6|150695.8|150565.8|150612.1|150482.1|831
1650520200000|2022-04-21 05:50:00|150677.4|150547.4|150706.3|150576.3|150712.9|150582.9|150655|150525|768
1650520500000|2022-04-21 05:55:00|150703.9|150573.9|150834.7|150704.7|150849.8|150719.8|150673.3|150526.2|807
1650520800000|2022-04-21 06:00:00|150834.8|150704.8|150755.3|150625.3|150870|150740|150656.8|150526.8|1012
1650521100000|2022-04-21 06:05:00|150755|150625|150680.3|150550.3|150783|150653|150637.1|150507.1|935
1650521400000|2022-04-21 06:10:00|150680|150550|150795.9|150665.9|150842.1|150728.1|150680|150550|708
1650521700000|2022-04-21 06:15:00|150796.4|150666.4|150781.8|150651.8|150827.6|150720.5|150758.8|150648|821
1650522000000|2022-04-21 06:20:00|150781.5|150651.5|150795.5|150705.5|150832.1|150735.5|150748.6|150646|768
1650522300000|2022-04-21 06:25:00|150795.7|150705.7|150747.2|150657.2|150904.7|150814.7|150743.2|150635.9|686
1650522600000|2022-04-21 06:30:00|150747.9|150657.9|150751.7|150661.7|150803.9|150713.9|150624.7|150508.3|1090
1650522900000|2022-04-21 06:35:00|150753|150663|150612|150522|150758.4|150663|150572.3|150468.2|984
1650523200000|2022-04-21 06:40:00|150614.1|150524.1|150548.4|150418.4|150683.5|150593.5|150457|150343.7|1028
1650523500000|2022-04-21 06:45:00|150547.9|150417.9|150599.3|150469.3|150610.2|150503.4|150495.2|150385.1|859
1650523800000|2022-04-21 06:50:00|150593.2|150463.2|150681.7|150551.7|150711.4|150593.3|150575.4|150423.1|676
1650524100000|2022-04-21 06:55:00|150667.5|150577.5|150707.1|150617.1|150727.2|150637.2|150648.3|150539.8|731
1650524400000|2022-04-21 07:00:00|150705.1|150615.1|151300|151170|151302.7|151187.4|150705.1|150615.1|1002
1650524700000|2022-04-21 07:05:00|151276.8|151186.8|151402.5|151272.5|151444.5|151332.2|151169.3|151049.8|1092
1650525000000|2022-04-21 07:10:00|151367.2|151277.2|151427.3|151337.3|151493.5|151385.9|151357|151245.9|994
1650525300000|2022-04-21 07:15:00|151427.7|151337.7|151675.5|151585.5|151679|151589|151322.6|151220.6|1101
1650525600000|2022-04-21 07:20:00|151668.3|151578.3|151664.1|151574.1|151848.6|151734.7|151641.9|151551.9|1084
1650525900000|2022-04-21 07:25:00|151670.7|151580.7|151527.6|151437.6|151688.5|151598.5|151527|151437|829
1650526200000|2022-04-21 07:30:00|151527.5|151437.5|151686.3|151596.3|151834.7|151744.7|151525.6|151435.6|980
1650526500000|2022-04-21 07:35:00|151683.2|151593.2|151591.3|151501.3|151713.7|151623.7|151527.5|151437.5|992
1650526800000|2022-04-21 07:40:00|151589.6|151499.6|151560|151470|151635.5|151545.5|151512.7|151422.7|876
1650527100000|2022-04-21 07:45:00|151559.4|151469.4|151730.9|151640.9|151735.2|151645.2|151556.9|151466.9|841
1650527400000|2022-04-21 07:50:00|151731.3|151641.3|151643.1|151553.1|151743.5|151653.5|151601.5|151511.5|961
1650527700000|2022-04-21 07:55:00|151644.1|151554.1|151594.4|151504.4|151657.6|151558.1|151518.4|151428.4|1018
1650528000000|2022-04-21 08:00:00|151595.1|151505.1|151710.9|151620.9|151717.1|151627.1|151589.6|151499.6|895
1650528300000|2022-04-21 08:05:00|151714|151624|151888.8|151798.8|151975.4|151885.4|151705.9|151615.9|823
1650528600000|2022-04-21 08:10:00|151886.3|151796.3|151946.1|151856.1|152060.2|151970.2|151875.2|151785.2|884
1650528900000|2022-04-21 08:15:00|151947.8|151857.8|152053|151963|152062.8|151972.8|151936.1|151846.1|721
1650529200000|2022-04-21 08:20:00|152053.3|151963.3|152026.8|151936.8|152076.1|151986.1|152000.9|151910.9|786
1650529500000|2022-04-21 08:25:00|152028.3|151938.3|152072.5|151982.5|152072.5|151982.5|152020.6|151930.6|539
1650529800000|2022-04-21 08:30:00|152077.4|151987.4|152171.1|152081.1|152187.7|152097.7|152077.4|151987.4|810
1650530100000|2022-04-21 08:35:00|152170.6|152080.6|152121.2|152031.2|152201.4|152111.4|152092.9|152002.9|810
1650530400000|2022-04-21 08:40:00|152121|152031|152126.4|152036.4|152162.8|152072.8|152093.9|152003.9|816
1650530700000|2022-04-21 08:45:00|152126.2|152036.2|152220|152130|152220|152130|152123.5|152033.5|725
1650531000000|2022-04-21 08:50:00|152220.5|152130.5|152317|152227|152317.6|152227.6|152210.5|152120.5|819
1650531300000|2022-04-21 08:55:00|152316.5|152226.5|152375.3|152285.3|152452.1|152362.1|152293.7|152203.7|905
1650531600000|2022-04-21 09:00:00|152376.7|152286.7|152336.7|152246.7|152394.4|152304.4|152266.4|152176.4|866
1650531900000|2022-04-21 09:05:00|152336.4|152246.4|152358.8|152268.8|152380.2|152290.2|152275.7|152185.7|684
1650532200000|2022-04-21 09:10:00|152358.9|152268.9|152171.7|152081.7|152362.6|152272.6|152161.4|152071.4|667
1650532500000|2022-04-21 09:15:00|152174.7|152084.7|152124.5|152034.5|152195.9|152105.9|152070.2|151980.2|874
1650532800000|2022-04-21 09:20:00|152126|152036|151950.5|151860.5|152190.7|152100.7|151947.6|151857.6|757
1650533100000|2022-04-21 09:25:00|151948.9|151858.9|152080.3|151990.3|152135.3|152045.3|151940.1|151850.1|912
1650533400000|2022-04-21 09:30:00|152078.7|151988.7|152052.7|151962.7|152119.2|152029.2|152035.2|151945.2|915
1650533700000|2022-04-21 09:35:00|152052.6|151962.6|152122.8|152032.8|152128.5|152038.5|152034.1|151944.1|862
1650534000000|2022-04-21 09:40:00|152123.1|152033.1|152276.8|152186.8|152298.9|152208.9|152098.5|152008.5|849
1650534300000|2022-04-21 09:45:00|152275.8|152185.8|152293.7|152203.7|152362|152272|152274.2|152184.2|850
1650534600000|2022-04-21 09:50:00|152293.8|152203.8|152289.2|152199.2|152344.3|152254.3|152268.9|152178.9|825
1650534900000|2022-04-21 09:55:00|152290.2|152200.2|152234.7|152144.7|152297.4|152207.4|152203.8|152113.8|704
1650535200000|2022-04-21 10:00:00|152234.4|152144.4|152394.4|152304.4|152415.7|152325.7|152221.9|152131.9|788
1650535500000|2022-04-21 10:05:00|152393.7|152303.7|152324.7|152234.7|152398.1|152308.1|152243.9|152153.9|794
1650535800000|2022-04-21 10:10:00|152324|152234|152238.1|152148.1|152349.4|152259.4|152176.9|152086.9|596
1650536100000|2022-04-21 10:15:00|152237.6|152147.6|152224.2|152134.2|152302.3|152212.3|152218.6|152128.6|842
1650536400000|2022-04-21 10:20:00|152218.2|152128.2|152138.6|152048.6|152228|152138|152120.6|152030.6|811
1650536700000|2022-04-21 10:25:00|152138.8|152048.8|152151.2|152061.2|152190.7|152100.7|152137.2|152047.2|637
1650537000000|2022-04-21 10:30:00|152151.3|152061.3|152102.8|152012.8|152169.1|152079.1|152084|151994|939
1650537300000|2022-04-21 10:35:00|152107.4|152017.4|152087.8|151997.8|152133.8|152043.8|152045.8|151955.8|809
1650537600000|2022-04-21 10:40:00|152088|151998|152096.4|152006.4|152146.5|152056.5|152073.1|151983.1|670
1650537900000|2022-04-21 10:45:00|152097|152007|152214.2|152124.2|152249.3|152159.3|152091.7|152001.7|681
1650538200000|2022-04-21 10:50:00|152215|152125|152190.2|152100.2|152245.7|152155.7|152155.3|152065.3|859
1650538500000|2022-04-21 10:55:00|152189.9|152099.9|152303.4|152213.4|152310.8|152220.8|152185|152095|820
1650538800000|2022-04-21 11:00:00|152304|152214|152341.5|152251.5|152403.4|152313.4|152284|152194|913
1650539100000|2022-04-21 11:05:00|152338.7|152248.7|152314|152224|152417.4|152327.4|152305.5|152215.5|861
1650539400000|2022-04-21 11:10:00|152314.7|152224.7|152343.9|152253.9|152400.3|152310.3|152307.8|152217.8|955
1650539700000|2022-04-21 11:15:00|152342.2|152252.2|152344.3|152254.3|152366.2|152276.2|152300.7|152210.7|927
1650540000000|2022-04-21 11:20:00|152348.9|152258.9|152532.4|152442.4|152542.2|152452.2|152327.3|152237.3|940
1650540300000|2022-04-21 11:25:00|152534|152444|152364.9|152274.9|152538.9|152448.9|152352.1|152262.1|945
1650540600000|2022-04-21 11:30:00|152366.1|152276.1|152497.3|152407.3|152505.7|152415.7|152362.6|152272.6|894
1650540900000|2022-04-21 11:35:00|152497.4|152407.4|152482.3|152392.3|152504.7|152414.7|152438.2|152348.2|824
1650541200000|2022-04-21 11:40:00|152481.4|152391.4|152502.4|152412.4|152530.5|152440.5|152455.6|152365.6|882
1650541500000|2022-04-21 11:45:00|152502.2|152412.2|152468.9|152378.9|152536.2|152446.2|152446.4|152356.4|809
1650541800000|2022-04-21 11:50:00|152468.6|152378.6|152425.8|152335.8|152510.3|152420.3|152404.7|152314.7|896
1650542100000|2022-04-21 11:55:00|152424.9|152334.9|152437.1|152347.1|152464.2|152374.2|152388.1|152298.1|965
1650542400000|2022-04-21 12:00:00|152436.4|152346.4|152408.8|152318.8|152464.4|152374.4|152333.3|152243.3|935
1650542700000|2022-04-21 12:05:00|152395.7|152305.7|152452.4|152362.4|152469.8|152379.8|152380.1|152290.1|1021
1650543000000|2022-04-21 12:10:00|152452.6|152362.6|152479.2|152389.2|152578.7|152488.7|152452.6|152362.6|861
1650543300000|2022-04-21 12:15:00|152475.4|152385.4|152496.2|152406.2|152578.8|152488.8|152437.6|152347.6|849
1650543600000|2022-04-21 12:20:00|152502.7|152412.7|152620.9|152530.9|152632.3|152542.3|152493.9|152403.9|798
1650543900000|2022-04-21 12:25:00|152621.8|152531.8|152738.4|152535.1|152763.9|152645.3|152611|152521|606
1650544200000|2022-04-21 12:30:00|152741.6|152541.3|152475.5|152385.5|152802.8|152621.6|152396.3|152306.3|911
1650544500000|2022-04-21 12:35:00|152475.6|152385.6|152368.4|152278.4|152477.7|152387.7|152324|152234|1040
1650544800000|2022-04-21 12:40:00|152368.8|152278.8|152226.2|152136.2|152371|152281|152222.9|152132.9|878
1650545100000|2022-04-21 12:45:00|152223.8|152133.8|152367.4|152277.4|152399.1|152309.1|152223.8|152133.8|754
1650545400000|2022-04-21 12:50:00|152365.5|152275.5|152378|152288|152388.8|152298.8|152285.2|152195.2|946
1650545700000|2022-04-21 12:55:00|152377.8|152287.8|152364.4|152274.4|152448.3|152358.3|152342|152252|887
1650546000000|2022-04-21 13:00:00|152380.5|152290.5|152501.5|152411.5|152507.8|152417.8|152378.4|152288.4|648
1650546300000|2022-04-21 13:05:00|152501.6|152411.6|152671.1|152581.1|152709.7|152619.7|152469|152379|846
1650546600000|2022-04-21 13:10:00|152671.2|152581.2|152681.9|152591.9|152688.7|152598.7|152543|152453|955
1650546900000|2022-04-21 13:15:00|152679.8|152589.8|152676.6|152586.6|152726|152636|152617.9|152527.9|833
1650547200000|2022-04-21 13:20:00|152677.5|152587.5|152827.8|152737.8|152849.4|152759.4|152677.4|152587.4|790
1650547500000|2022-04-21 13:25:00|152828.6|152738.6|152872.5|152782.5|152880|152790|152791|152701|747
1650547800000|2022-04-21 13:30:00|152872.8|152782.8|153024.7|152934.7|153030.8|152940.8|152870.2|152780.2|652
1650548100000|2022-04-21 13:35:00|153023|152933|153115.5|153025.5|153262.4|153172.4|153021|152931|736
1650548400000|2022-04-21 13:40:00|153113.5|153023.5|153129.1|153039.1|153187.9|153097.9|153107.9|153017.9|764
1650548700000|2022-04-21 13:45:00|153130.2|153040.2|153292.3|153202.3|153299.4|153209.4|153128.8|153038.8|703
1650549000000|2022-04-21 13:50:00|153292.2|153202.2|153312.3|153222.3|153376.3|153286.3|153206|153116|623
1650549300000|2022-04-21 13:55:00|153306.5|153216.5|153405.5|153315.5|153457.6|153367.6|153265.7|153175.7|785
1650549600000|2022-04-21 14:00:00|153404.1|153314.1|153348.8|153258.8|153430.2|153330|153224|153134|809
1650549900000|2022-04-21 14:05:00|153340.6|153250.6|153166.6|153076.6|153342.6|153252.6|153152.6|153062.6|652
1650550200000|2022-04-21 14:10:00|153166.8|153076.8|153209.9|153119.9|153223.6|153133.6|153144.3|153054.3|669
1650550500000|2022-04-21 14:15:00|153209.3|153119.3|153421.6|153331.6|153433.3|153343.3|153178.8|153088.8|646
1650550800000|2022-04-21 14:20:00|153420.3|153330.3|153543.5|153453.5|153674.4|153584.4|153375|153285|590
1650551100000|2022-04-21 14:25:00|153545.4|153455.4|153704.9|153614.9|153709.5|153619.5|153543.6|153453.6|673
1650551400000|2022-04-21 14:30:00|153706.5|153616.5|153778.6|153688.6|153857|153767|153705.8|153615.8|659
1650551700000|2022-04-21 14:35:00|153774.9|153684.9|153678.9|153588.9|153791.6|153701.6|153667.7|153577.7|621
1650552000000|2022-04-21 14:40:00|153678.1|153588.1|153567.3|153477.3|153737.1|153647.1|153530.2|153440.2|773
1650552300000|2022-04-21 14:45:00|153573.5|153483.5|153740.7|153650.7|153789|153699|153567.6|153477.6|761
1650552600000|2022-04-21 14:50:00|153730.7|153640.7|153922.9|153832.9|153955.6|153865.6|153730.7|153640.7|711
1650552900000|2022-04-21 14:55:00|153924.4|153834.4|154061.2|153971.2|154075.4|153985.4|153922.3|153832.3|751
1650553200000|2022-04-21 15:00:00|154063|153973|153956.8|153866.8|154082.7|153992.7|153908.3|153818.3|768
1650553500000|2022-04-21 15:05:00|153961.8|153871.8|153717|153627|153963.2|153873.2|153708.2|153618.2|671
1650553800000|2022-04-21 15:10:00|153718.9|153628.9|153805.7|153715.7|153813.6|153723.6|153707|153617|728
1650554100000|2022-04-21 15:15:00|153803.8|153713.8|153768.1|153678.1|153818.1|153728.1|153704.6|153614.6|575
1650554400000|2022-04-21 15:20:00|153769.1|153679.1|153825.6|153735.6|153876.7|153786.7|153760|153670|653
1650554700000|2022-04-21 15:25:00|153825.4|153735.4|153838.9|153748.9|153909.4|153819.4|153793.6|153703.6|584
1650555000000|2022-04-21 15:30:00|153839.1|153749.1|153987.5|153897.5|154071.1|153981.1|153813.8|153723.8|654
1650555300000|2022-04-21 15:35:00|153984.9|153894.9|153914.2|153824.2|153987.7|153897.7|153879.4|153789.4|747
1650555600000|2022-04-21 15:40:00|153912.9|153822.9|154233.9|154143.9|154234.7|154144.7|153906.5|153816.5|739
1650555900000|2022-04-21 15:45:00|154235|154145|154231.4|154141.4|154296.9|154206.9|154205|154115|694
1650556200000|2022-04-21 15:50:00|154221|154131|154104.4|154014.4|154221.9|154131.9|154046|153956|737
1650556500000|2022-04-21 15:55:00|154104|154014|153997.5|153907.5|154119.7|154029.7|153972.9|153882.9|744
1650556800000|2022-04-21 16:00:00|153998.4|153908.4|154050.3|153960.3|154084.7|153994.7|153976.7|153886.7|751
1650557100000|2022-04-21 16:05:00|154049.4|153959.4|154078.7|153988.7|154099.5|154009.5|153975.3|153885.3|641
1650557400000|2022-04-21 16:10:00|154083.9|153993.9|154203.1|154113.1|154273.7|154183.7|154079.4|153989.4|714
1650557700000|2022-04-21 16:15:00|154202.1|154112.1|154161.2|154071.2|154250.8|154160.8|154150.5|154060.5|655
1650558000000|2022-04-21 16:20:00|154158.8|154068.8|154113.1|154023.1|154163.5|154073.5|154033.6|153943.6|596
1650558300000|2022-04-21 16:25:00|154113.5|154023.5|154157.8|154067.8|154163.6|154073.6|154088.8|153998.8|603
1650558600000|2022-04-21 16:30:00|154149.3|154059.3|154106.1|154016.1|154183.4|154093.4|154103.5|154013.5|535
1650558900000|2022-04-21 16:35:00|154106|154016|153969.6|153879.6|154108.7|154018.7|153969.6|153879.6|635
1650559200000|2022-04-21 16:40:00|153960.9|153870.9|153996.4|153906.4|154006.7|153916.7|153927.4|153837.4|602
1650559500000|2022-04-21 16:45:00|153997.2|153907.2|154038.7|153948.7|154132.4|154042.4|153994|153904|567
1650559800000|2022-04-21 16:50:00|154038.5|153948.5|154119.3|154029.3|154131.5|154041.5|154037.3|153947.3|427
1650560100000|2022-04-21 16:55:00|154118.8|154028.8|154178.2|154088.2|154189.6|154099.6|154094.3|154004.3|577
1650560400000|2022-04-21 17:00:00|154199.6|154069.6|154122|154032|154204.7|154074.7|154107.6|154001.4|602
1650560700000|2022-04-21 17:05:00|154124.4|154034.4|154145.3|154055.3|154183.7|154093.7|154121|154031|619
1650561000000|2022-04-21 17:10:00|154145.4|154055.4|154012.8|153922.8|154147.6|154057.6|153970.4|153880.4|651
1650561300000|2022-04-21 17:15:00|154014.2|153924.2|153944.4|153814.4|154079|153982.3|153850|153760|731
1650561600000|2022-04-21 17:20:00|153942.6|153812.6|153824.2|153734.2|153961.1|153831.1|153805.5|153691.9|735
1650561900000|2022-04-21 17:25:00|153824.4|153734.4|153829|153739|153941.1|153851.1|153794.5|153704.5|593
1650562200000|2022-04-21 17:30:00|153828.1|153738.1|153986.1|153896.1|153999.2|153896.1|153797|153707|718
1650562500000|2022-04-21 17:35:00|153982.4|153892.4|153799.7|153709.7|154008.3|153918.3|153776.4|153678.8|774
1650562800000|2022-04-21 17:40:00|153800.1|153710.1|153833.4|153743.4|153836.6|153746.6|153761.7|153671.7|702
1650563100000|2022-04-21 17:45:00|153833.9|153743.9|153823.1|153733.1|153876.2|153786.2|153757.9|153667.9|679
1650563400000|2022-04-21 17:50:00|153822.8|153732.8|153940.4|153850.4|153994.3|153904.3|153818|153728|667
1650563700000|2022-04-21 17:55:00|153940.3|153850.3|153944.3|153854.3|154008.9|153918.9|153916.2|153826.2|708
1650564000000|2022-04-21 18:00:00|153948.4|153858.4|153969.7|153879.7|153999.9|153909.9|153895|153805|728
1650564300000|2022-04-21 18:05:00|153968.9|153878.9|154132.4|154042.4|154142.9|154043.4|153906.2|153816.2|735
1650564600000|2022-04-21 18:10:00|154134.7|154044.7|154187.7|154097.7|154227.1|154137.1|154109|154019|662
1650564900000|2022-04-21 18:15:00|154187.8|154097.8|154173.6|154083.6|154187.8|154097.8|154135.4|154045.4|592
1650565200000|2022-04-21 18:20:00|154173.2|154083.2|154248.1|154158.1|154256.3|154166.3|154142|154052|648
1650565500000|2022-04-21 18:25:00|154247.6|154157.6|154182.8|154092.8|154248|154158|154174.5|154084.5|703
1650565800000|2022-04-21 18:30:00|154188.6|154098.6|154039.2|153949.2|154233|154143|154024.7|153934.7|706
1650566100000|2022-04-21 18:35:00|154039.3|153949.3|154059.3|153969.3|154072.3|153982.3|154020.6|153930.6|660
1650566400000|2022-04-21 18:40:00|154060.7|153970.7|154076.2|153986.2|154080.3|153990.3|154042.4|153952.4|593
1650566700000|2022-04-21 18:45:00|154077.6|153987.6|154109.7|154019.7|154113.2|154023.2|154065.8|153975.8|428
1650567000000|2022-04-21 18:50:00|154110.3|154020.3|154201.6|154111.6|154201.6|154111.6|154083.2|153993.2|598
1650567300000|2022-04-21 18:55:00|154200.9|154110.9|154214.4|154124.4|154257.3|154167.3|154200.7|154110.7|626
1650567600000|2022-04-21 19:00:00|154216|154126|154213.9|154123.9|154294.2|154204.2|154199|154089.8|627
1650567900000|2022-04-21 19:05:00|154213.6|154123.6|154164.6|154074.6|154213.6|154123.6|154139.7|154033.7|525
1650568200000|2022-04-21 19:10:00|154166|154076|154202.4|154112.4|154205.2|154115.2|154099.8|153987|670
1650568500000|2022-04-21 19:15:00|154202.2|154112.2|154100.1|154010.1|154210.6|154120.6|154097|154007|671
1650568800000|2022-04-21 19:20:00|154101.5|154011.5|154017.4|153927.4|154111.5|154021.5|154011.8|153921.8|614
1650569100000|2022-04-21 19:25:00|154016.9|153926.9|154016.2|153926.2|154049.8|153955.1|154006.5|153916.5|690
1650569400000|2022-04-21 19:30:00|154023.4|153933.4|154014.8|153924.8|154031.3|153941.3|154008.4|153918.4|612
1650569700000|2022-04-21 19:35:00|154019.2|153929.2|153928.1|153838.1|154019.2|153929.2|153898.1|153808.1|473
1650570000000|2022-04-21 19:40:00|153926.5|153836.5|153903.3|153813.3|153966.6|153876.6|153890.4|153800.4|503
1650570300000|2022-04-21 19:45:00|153902.6|153812.6|154019.6|153929.6|154041.8|153939.3|153897.2|153785.1|530
1650570600000|2022-04-21 19:50:00|154016.7|153926.7|153976.1|153886.1|154115.6|154003.1|153966.7|153862.8|662
1650570900000|2022-04-21 19:55:00|153975.5|153885.5|153871.6|153781.6|153983.8|153893.8|153862.8|153772.8|660
1650571200000|2022-04-21 20:00:00|153871.4|153781.4|153792.9|153702.9|153928|153828.2|153736.4|153646.4|736
1650571500000|2022-04-21 20:05:00|153793.2|153703.2|153750.6|153660.6|153805|153703.2|153733.6|153629.5|588
1650571800000|2022-04-21 20:10:00|153749.4|153659.4|153724.1|153634.1|153757.2|153667.2|153714.1|153617.7|490
1650572100000|2022-04-21 20:15:00|153725.3|153635.3|153741.6|153651.6|153749.1|153659.1|153718.3|153628.3|406
1650572400000|2022-04-21 20:20:00|153743.6|153653.6|153746.3|153656.3|153775.4|153685.4|153729.9|153639.9|446
1650572700000|2022-04-21 20:25:00|153746.9|153656.9|153752.6|153662.6|153753.7|153663.7|153730.1|153640.1|443
1650573000000|2022-04-21 20:30:00|153748.3|153658.3|153784.4|153654.4|153793.2|153692.5|153717.1|153605.5|259
1650573300000|2022-04-21 20:35:00|153783.7|153653.7|153802.8|153672.8|153811.4|153702.7|153751.2|153641.8|280
1650573600000|2022-04-21 20:40:00|153804|153674|153825.2|153735.2|153906.2|153735.2|153769.4|153666.2|338
1650573900000|2022-04-21 20:45:00|153824.8|153734.8|153828.8|153698.8|153874.7|153735.3|153809.9|153666|175
1650574200000|2022-04-21 20:50:00|153830.8|153700.8|153898.9|153682|153910.1|153764.8|153807.8|153643.8|158
1650574500000|2022-04-21 20:55:00|153846.8|153716.8|153909.2|153779.2|153970.7|153786.1|153841.1|153651.9|424
1650574800000|2022-04-21 21:00:00|154018|153740.3|153983.7|153657.8|154176.3|153834.3|153931.4|153629.7|320
1650575100000|2022-04-21 21:05:00|153970.5|153674.8|153937|153674.8|153985.7|153736.2|153849.1|153630.1|195
1650575400000|2022-04-21 21:10:00|154000.8|153658.8|153949.2|153607.2|154012.3|153670.3|153920.6|153578.6|344
1650575700000|2022-04-21 21:15:00|153921.7|153579.7|153941.2|153599.2|153964.7|153670.2|153911.3|153569.3|189
1650576000000|2022-04-21 21:20:00|153937.6|153595.6|153945.1|153603.1|153967.9|153670.6|153884.1|153542.1|131
1650576300000|2022-04-21 21:25:00|153932.7|153590.7|153921.7|153579.7|153966.8|153713.2|153879.8|153537.8|139
1650576600000|2022-04-21 21:30:00|153927.2|153585.2|153912.1|153570.1|153963.9|153746.2|153876.2|153540.6|183
1650576900000|2022-04-21 21:35:00|153906.5|153564.5|153954.1|153612.1|153959.6|153668.4|153888.4|153546.4|137
1650577200000|2022-04-21 21:40:00|153903.3|153561.3|153899.5|153557.5|153955|153736|153866|153541|102
1650577500000|2022-04-21 21:45:00|153918.4|153576.4|153907.1|153565.1|153967.5|153667.6|153878.5|153536.5|168
1650577800000|2022-04-21 21:50:00|153921.3|153579.3|153946.7|153610.8|153960.8|153675.6|153882.9|153540.9|197
1650578100000|2022-04-21 21:55:00|153956.8|153614.8|153935.9|153593.9|153971.5|153652.9|153874.4|153544.5|199
1650578400000|2022-04-21 22:00:00|153961.5|153619.5|153897.2|153622.3|153961.5|153673.2|153803.2|153547|269
1650578700000|2022-04-21 22:05:00|153910.1|153622.4|153980.5|153638.5|154220.8|153878.8|153870.4|153588.3|684
1650579000000|2022-04-21 22:10:00|153980.6|153638.6|153942.2|153625.6|153987|153645|153936.3|153603|391
1650579300000|2022-04-21 22:15:00|153944.6|153618.4|153940.5|153636|153988.8|153646.8|153926.8|153600.3|195
1650579600000|2022-04-21 22:20:00|153941.2|153638.8|153948.9|153606.9|153975.9|153661.7|153915.8|153603.8|127
1650579900000|2022-04-21 22:25:00|153942.2|153613.1|153934.2|153623.8|153969.9|153675|153906|153592.7|236
1650580200000|2022-04-21 22:30:00|153926.9|153629|153915.3|153573.3|153981.8|153659.8|153892|153567.6|200
1650580500000|2022-04-21 22:35:00|153916.7|153590.9|153937.8|153624.1|153955.1|153657.8|153891.5|153550.9|177
1650580800000|2022-04-21 22:40:00|153925.1|153628.2|153904.2|153604.3|153961.2|153656.6|153886.9|153590.8|174
1650581100000|2022-04-21 22:45:00|153904.1|153600.9|153896.1|153612.5|153986.5|153655.7|153880|153561|235
1650581400000|2022-04-21 22:50:00|153896.8|153607|153929.6|153619.6|153953.2|153643|153873|153577.9|166
1650581700000|2022-04-21 22:55:00|153920.6|153629.1|153909.7|153599.9|153962.5|153655.3|153878.6|153556.1|240
1650582000000|2022-04-21 23:00:00|153917|153575|153865.5|153622|153926.5|153692.2|153819|153571.1|381
1650582300000|2022-04-21 23:05:00|153866.3|153623.8|153858.4|153658.3|153887|153697|153800.8|153555.3|265
1650582600000|2022-04-21 23:10:00|153818.4|153688.4|153818|153688|153891.5|153703.7|153812.9|153612|312
1650582900000|2022-04-21 23:15:00|153817.8|153687.8|153819.4|153689.4|153882.4|153694.9|153813.9|153620.6|216
1650583200000|2022-04-21 23:20:00|153819.1|153689.1|153814.3|153684.3|153873.2|153691.6|153809.6|153630.2|263
1650583500000|2022-04-21 23:25:00|153816.7|153686.7|153832.8|153672.5|153886.8|153693.8|153807.6|153580.4|258
1650583800000|2022-04-21 23:30:00|153882.5|153624.7|153812|153682|153889|153688.7|153799.7|153577.1|245
1650584100000|2022-04-21 23:35:00|153813.4|153683.4|153867.1|153626.5|153878|153687.7|153789.6|153576.2|165
1650584400000|2022-04-21 23:40:00|153864.8|153629.4|153818.3|153688.3|153875.4|153689|153788.1|153604.5|160
1650584700000|2022-04-21 23:45:00|153818.4|153688.4|153824.8|153694.8|153883.5|153702.2|153799.4|153585.9|308
1650585000000|2022-04-21 23:50:00|153824.7|153694.7|153942.3|153812.3|153962.5|153832.5|153821.8|153648.5|714
1650585300000|2022-04-21 23:55:00|153942.1|153812.1|154139.3|154009.3|154200.4|154064.4|153934.5|153797|796
1650585600000|2022-04-22 00:00:00|154148.5|154018.5|154073.5|153943.5|154170.7|154040.7|154043|153913|943
1650585900000|2022-04-22 00:05:00|154071.3|153941.3|154118.2|153988.2|154121.2|153991.2|154015.5|153885.5|867
1650586200000|2022-04-22 00:10:00|154116.4|153986.4|154146.7|154016.7|154188.2|154058.2|154116.4|153986.4|877
1650586500000|2022-04-22 00:15:00|154147.2|154017.2|154161.8|154031.8|154174|154044|154134|154004|930
1650586800000|2022-04-22 00:20:00|154152.4|154022.4|154230.3|154100.3|154244.5|154114.5|154148.2|154018.2|816
1650587100000|2022-04-22 00:25:00|154230.2|154100.2|154232.6|154102.6|154238|154108|154214.6|154084.6|691
1650587400000|2022-04-22 00:30:00|154234.7|154104.7|154229.4|154099.4|154241.4|154111.4|154205.5|154075.5|836
1650587700000|2022-04-22 00:35:00|154234.2|154104.2|154223.6|154093.6|154248.9|154118.9|154212.6|154082.6|730
1650588000000|2022-04-22 00:40:00|154224.3|154094.3|154253.7|154123.7|154262.2|154138.1|154220.9|154090.9|746
1650588300000|2022-04-22 00:45:00|154253.6|154123.6|154315.1|154185.1|154336.9|154206.9|154239.8|154109.8|816
1650588600000|2022-04-22 00:50:00|154314.3|154184.3|154375.2|154245.2|154390.7|154260.7|154307.9|154177.9|856
1650588900000|2022-04-22 00:55:00|154373.3|154243.3|154246.4|154116.4|154374.1|154244.1|154233|154103|920
1650589200000|2022-04-22 01:00:00|154256.5|154126.5|154276.5|154146.5|154329.4|154146.5|154232.2|154075.1|849
1650589500000|2022-04-22 01:05:00|154275.2|154145.2|154238.7|154108.7|154283.4|154148.2|154219.3|154058.9|689
1650589800000|2022-04-22 01:10:00|154239.3|154109.3|154219.6|154089.6|154251.1|154121.1|154203|154073|724
1650590100000|2022-04-22 01:15:00|154219|154089|154174.3|154044.3|154222.9|154092.9|154044.8|153914.8|927
1650590400000|2022-04-22 01:20:00|154170.6|154040.6|154208.1|154078.1|154220.5|154099.4|154152.3|154022.3|790
1650590700000|2022-04-22 01:25:00|154209.7|154079.7|154185.1|154055.1|154210.2|154080.2|154125.4|153995.4|818
1650591000000|2022-04-22 01:30:00|154182.9|154052.9|154285|154155|154318.7|154188.7|154167.8|154037.8|774
1650591300000|2022-04-22 01:35:00|154281.2|154151.2|154312.7|154182.7|154333|154192|154243.7|154113.2|793
1650591600000|2022-04-22 01:40:00|154312.8|154182.8|154306|154176|154332.1|154211.9|154281.1|154111.7|730
1650591900000|2022-04-22 01:45:00|154306.9|154176.9|154366.5|154236.5|154421.7|154312.2|154287.2|154171.3|778
1650592200000|2022-04-22 01:50:00|154365.7|154235.7|154360.6|154230.6|154389.5|154265.8|154347|154223.6|493
1650592500000|2022-04-22 01:55:00|154358.2|154228.2|154369.8|154239.8|154399.2|154269.2|154328|154216.3|641
1650592800000|2022-04-22 02:00:00|154361.9|154231.9|154362.5|154232.5|154397.6|154267.6|154353.1|154223.1|740
1650593100000|2022-04-22 02:05:00|154365|154235|154292.7|154162.7|154369.8|154239.8|154278.8|154148.8|606
1650593400000|2022-04-22 02:10:00|154293.9|154163.9|154347.3|154217.3|154357.1|154227.1|154279|154149|602
1650593700000|2022-04-22 02:15:00|154345.4|154215.4|154322.6|154192.6|154355.7|154225.7|154282.7|154152.7|576
1650594000000|2022-04-22 02:20:00|154323|154193|154351.2|154221.2|154364|154234|154289.8|154159.8|534
1650594300000|2022-04-22 02:25:00|154350.4|154220.4|154354.9|154224.9|154356.3|154226.3|154292.6|154162.6|531
1650594600000|2022-04-22 02:30:00|154355.1|154225.1|154363.5|154233.5|154422|154248.4|154336|154148.9|491
1650594900000|2022-04-22 02:35:00|154363.6|154233.6|154345.7|154215.7|154400.1|154270.1|154334.6|154170.8|567
1650595200000|2022-04-22 02:40:00|154347.5|154217.5|154366.5|154236.5|154390.4|154260.4|154344.4|154214.4|482
1650595500000|2022-04-22 02:45:00|154374|154244|154371.6|154241.6|154417|154263|154344.2|154189.5|484
1650595800000|2022-04-22 02:50:00|154349.2|154219.2|154347.3|154217.3|154404.9|154264.6|154319.5|154088|464
1650596100000|2022-04-22 02:55:00|154343.1|154213.1|154431.2|154301.2|154503.8|154391.7|154338.8|154160.4|447
1650596400000|2022-04-22 03:00:00|154427.7|154297.7|154492.4|154362.4|154537.9|154424.1|154402.6|154259.8|915
1650596700000|2022-04-22 03:05:00|154496.2|154366.2|154502.1|154372.1|154522.6|154392.6|154465|154335|734
1650597000000|2022-04-22 03:10:00|154502.5|154372.5|154435.4|154305.4|154512.7|154382.7|154396.5|154266.5|648
1650597300000|2022-04-22 03:15:00|154437.4|154307.4|154361|154271|154446.7|154316.7|154347|154180.6|805
1650597600000|2022-04-22 03:20:00|154362.7|154272.7|154393|154263|154409.2|154279.2|154349.4|154224.5|825
1650597900000|2022-04-22 03:25:00|154391.8|154261.8|154381|154251|154401|154271|154352.3|154222.3|713
1650598200000|2022-04-22 03:30:00|154368.1|154238.1|154368.1|154238.1|154390.3|154260.3|154346|154216|709
1650598500000|2022-04-22 03:35:00|154368.4|154238.4|154313.5|154183.5|154375.4|154245.4|154283.1|154163.1|699
1650598800000|2022-04-22 03:40:00|154312.7|154182.7|154317.9|154187.9|154387.2|154257.2|154286.3|154162.5|742
1650599100000|2022-04-22 03:45:00|154315.2|154185.2|154321.3|154191.3|154328.8|154219.4|154294.3|154170.2|699
1650599400000|2022-04-22 03:50:00|154322.3|154192.3|154300|154170|154356.1|154207.1|154289.2|154130.9|669
1650599700000|2022-04-22 03:55:00|154299.5|154169.5|154314.9|154184.9|154330.4|154218.8|154280.6|154167.8|593
1650600000000|2022-04-22 04:00:00|154315.3|154185.3|154322.1|154192.1|154340.7|154235|154286|154169.5|627
1650600300000|2022-04-22 04:05:00|154325.9|154195.9|154309.5|154179.5|154340.2|154218.5|154297.7|154168.8|544
1650600600000|2022-04-22 04:10:00|154310.9|154180.9|154314|154184|154331|154201|154297.9|154167.9|562
1650600900000|2022-04-22 04:15:00|154314.3|154184.3|154247.8|154117.8|154319.5|154189.5|154222.4|154066|755
1650601200000|2022-04-22 04:20:00|154247.1|154117.1|154196.5|154066.5|154250.5|154120.5|154144.6|154026.5|929
1650601500000|2022-04-22 04:25:00|154195.8|154065.8|154192.9|154062.9|154206.4|154076.4|154172.1|154035.4|803
1650601800000|2022-04-22 04:30:00|154192.6|154062.6|154352.3|154141.5|154352.3|154204|154188.2|154058.2|844
1650602100000|2022-04-22 04:35:00|154309.3|154179.3|154372.8|154242.8|154395.8|154242.8|154306.1|154143.9|807
1650602400000|2022-04-22 04:40:00|154373.1|154243.1|154286.4|154156.4|154446.1|154316.1|154283|154102.6|808
1650602700000|2022-04-22 04:45:00|154287.7|154157.7|154293.2|154163.2|154357|154175.4|154279|154115.7|826
1650603000000|2022-04-22 04:50:00|154290.1|154160.1|154291.4|154161.4|154348|154176.5|154281.9|154108.6|736
1650603300000|2022-04-22 04:55:00|154290.7|154160.7|154301.6|154171.6|154308.8|154178.8|154273|154143|724
1650603600000|2022-04-22 05:00:00|154300|154170|154089.3|153999.3|154307.4|154177.4|154071.1|153963.4|792
1650603900000|2022-04-22 05:05:00|154090.3|154000.3|154106.7|153976.7|154123.4|154005.4|154080.1|153969|684
1650604200000|2022-04-22 05:10:00|154107.1|153977.1|154129.4|153999.4|154130.3|154012.5|154080.8|153970.7|787
1650604500000|2022-04-22 05:15:00|154125.9|153995.9|154116.3|153986.3|154132|154011.9|154091.6|153981|749
1650604800000|2022-04-22 05:20:00|154116.7|153986.7|154116.3|153986.3|154137.5|154025.9|154065.2|153959.8|820
1650605100000|2022-04-22 05:25:00|154116.9|153986.9|154065.6|153975.6|154143.4|154013.4|154059.5|153969.3|808
1650605400000|2022-04-22 05:30:00|154065.1|153975.1|154212.7|154082.7|154231.7|154113.4|154057|153967|838
1650605700000|2022-04-22 05:35:00|154214.1|154084.1|154079.4|153949.4|154217.1|154107.9|154078.9|153948.9|863
1650606000000|2022-04-22 05:40:00|154080|153950|154089.6|153959.6|154137.2|154007.2|154042|153931.4|750
1650606300000|2022-04-22 05:45:00|154098.9|153968.9|154062.7|153932.7|154113.4|153983.4|154055.5|153925.5|838
1650606600000|2022-04-22 05:50:00|154062.6|153932.6|154137.8|154007.8|154153.5|154023.5|154055.8|153925.8|863
1650606900000|2022-04-22 05:55:00|154141.1|154011.1|154260.5|154130.5|154277.5|154147.5|154113|153983|829
1650607200000|2022-04-22 06:00:00|154267.6|154137.6|154266.4|154136.4|154421.1|154291.1|154254.8|154124.8|975
1650607500000|2022-04-22 06:05:00|154267|154137|154306.2|154176.2|154436.9|154322|154193|154085.9|910
1650607800000|2022-04-22 06:10:00|154304|154174|154276.4|154186.4|154335.5|154219.3|154183.7|154065.6|715
1650608100000|2022-04-22 06:15:00|154278.2|154188.2|154448.3|154318.3|154510.9|154420.9|154274.2|154184.2|957
1650608400000|2022-04-22 06:20:00|154445.8|154315.8|154602.6|154512.6|154744.4|154614.4|154422.2|154303.1|910
1650608700000|2022-04-22 06:25:00|154601.3|154511.3|154953.6|154823.6|154954.7|154824.7|154579.5|154467.1|864
1650609000000|2022-04-22 06:30:00|154949.9|154819.9|154978.1|154848.1|155035.1|154945.1|154751.9|154621.9|952
1650609300000|2022-04-22 06:35:00|154984.2|154854.2|155257.6|155167.6|155273.8|155170.6|154975.2|154832.1|961
1650609600000|2022-04-22 06:40:00|155257.1|155167.1|155231|155141|155325.7|155235.7|155195.8|155105.8|862
1650609900000|2022-04-22 06:45:00|155231.9|155141.9|155170.1|155080.1|155241|155151|155132.4|155042.4|926
1650610200000|2022-04-22 06:50:00|155169.9|155079.9|155344.7|155254.7|155381.4|155291.4|155123.5|155033.5|956
1650610500000|2022-04-22 06:55:00|155343.5|155253.5|155420.3|155330.3|155420.3|155330.3|155296.3|155206.3|1015
1650610800000|2022-04-22 07:00:00|155415.5|155325.5|155760.8|155670.8|155952.9|155822.9|155387.3|155297.3|1032
1650611100000|2022-04-22 07:05:00|155757.6|155667.6|155792.5|155702.5|155804.8|155712.6|155656.2|155566.2|1038
1650611400000|2022-04-22 07:10:00|155789.8|155699.8|156091.7|156001.7|156130.3|156034.4|155750.2|155660.2|927
1650611700000|2022-04-22 07:15:00|156078.7|155988.7|156213.7|156123.7|156213.7|156123.7|155982.5|155892.5|915
1650612000000|2022-04-22 07:20:00|156209.4|156119.4|156534|156444|156536.1|156446.1|156190.5|156100.5|938
1650612300000|2022-04-22 07:25:00|156538.5|156448.5|156750.4|156660.4|156872.9|156765.9|156531.5|156437.9|1032
1650612600000|2022-04-22 07:30:00|156750.7|156660.7|156623.9|156533.9|156793.3|156685|156536.8|156446.8|1028
1650612900000|2022-04-22 07:35:00|156624.3|156534.3|156500.9|156410.9|156700.5|156610.5|156480.2|156390.2|1005
1650613200000|2022-04-22 07:40:00|156503|156413|156309.3|156219.3|156519.9|156429.9|156143.4|156013.4|981
1650613500000|2022-04-22 07:45:00|156309.9|156219.9|156056.7|155966.7|156311.9|156221.9|156023.4|155915|1002
1650613800000|2022-04-22 07:50:00|156060.6|155970.6|155951|155861|156122|156024.5|155947|155857|1035
1650614100000|2022-04-22 07:55:00|155947.4|155857.4|155634.2|155544.2|155989|155861.8|155617.2|155509.8|1074
1650614400000|2022-04-22 08:00:00|155634.3|155544.3|155692.7|155602.7|155787.4|155675|155634.3|155523.7|1088
1650614700000|2022-04-22 08:05:00|155692.3|155602.3|155822.6|155732.6|155830.6|155740.6|155676.3|155586.3|974
1650615000000|2022-04-22 08:10:00|155821.9|155731.9|155805.6|155715.6|155884.7|155794.7|155730.8|155640.8|800
1650615300000|2022-04-22 08:15:00|155806.9|155716.9|155508.8|155418.8|155808.1|155718.1|155482.3|155392.3|906
1650615600000|2022-04-22 08:20:00|155509|155419|155380.7|155290.7|155509|155419|155315|155225|927
1650615900000|2022-04-22 08:25:00|155380.1|155290.1|155427.2|155337.2|155452.1|155362.1|155280.9|155190.9|983
1650616200000|2022-04-22 08:30:00|155424.3|155334.3|155373.1|155283.1|155443|155353|155360.9|155270.9|962
1650616500000|2022-04-22 08:35:00|155372.7|155282.7|155384.6|155294.6|155398.6|155308.6|155357.1|155267.1|791
1650616800000|2022-04-22 08:40:00|155386|155296|155649.1|155559.1|155672.7|155582.7|155383.4|155293.4|890
1650617100000|2022-04-22 08:45:00|155648.6|155558.6|155624.9|155534.9|155649.7|155559.7|155624.5|155534.5|683
1650617400000|2022-04-22 08:50:00|155626.8|155536.8|155717.2|155627.2|155734.1|155644.1|155617.4|155527.4|827
1650617700000|2022-04-22 08:55:00|155716.2|155626.2|155728.5|155638.5|155730.2|155640.2|155588.8|155498.8|951
1650618000000|2022-04-22 09:00:00|155731.3|155641.3|155591.8|155501.8|155767.9|155677.9|155509.2|155419.2|905
1650618300000|2022-04-22 09:05:00|155588.8|155498.8|155558.7|155468.7|155598.7|155505.7|155388.4|155298.4|988
1650618600000|2022-04-22 09:10:00|155558.6|155468.6|155716.8|155626.8|155724|155634|155527.7|155437.7|895
1650618900000|2022-04-22 09:15:00|155719.9|155629.9|155843.1|155753.1|155885.1|155795.1|155711.6|155621.6|902
1650619200000|2022-04-22 09:20:00|155839.9|155749.9|155848.1|155758.1|155855.3|155765.3|155814|155724|689
1650619500000|2022-04-22 09:25:00|155847.9|155757.9|155900.4|155810.4|155920.8|155830.8|155816.5|155726.5|863
1650619800000|2022-04-22 09:30:00|155900.3|155810.3|156111.5|156021.5|156130.7|156031.6|155894.2|155804.2|879
1650620100000|2022-04-22 09:35:00|156110.4|156020.4|156051.3|155961.3|156143|156053|156012.9|155922.9|847
1650620400000|2022-04-22 09:40:00|156051.7|155961.7|156115.8|156025.8|156129.7|156039.7|156016.4|155926.4|658
1650620700000|2022-04-22 09:45:00|156115|156025|156249.7|156159.7|156318.3|156228.3|156109.2|156019.2|742
1650621000000|2022-04-22 09:50:00|156247.4|156157.4|155978.8|155848.8|156275.3|156185.3|155941.8|155848.8|858
1650621300000|2022-04-22 09:55:00|155978.9|155848.9|155922|155832|155991.8|155901.8|155846.9|155756.9|810
1650621600000|2022-04-22 10:00:00|155924.1|155834.1|155763|155673|155946.8|155856.8|155711.1|155621.1|888
1650621900000|2022-04-22 10:05:00|155761.3|155671.3|155724.8|155634.8|155822.8|155732.8|155625.6|155535.6|963
1650622200000|2022-04-22 10:10:00|155732.6|155642.6|155809.7|155719.7|155872.9|155782.9|155716.5|155626.5|964
1650622500000|2022-04-22 10:15:00|155812.5|155722.5|155687.3|155597.3|155816.7|155726.7|155650.5|155560.5|945
1650622800000|2022-04-22 10:20:00|155685.2|155595.2|155467.1|155377.1|155694.2|155604.2|155440.6|155350.6|756
1650623100000|2022-04-22 10:25:00|155466.9|155376.9|155670.2|155580.2|155678.7|155585|155330|155240|812
1650623400000|2022-04-22 10:30:00|155672.4|155582.4|155392.5|155302.5|155673.3|155583.3|155275.4|155185.4|1022
1650623700000|2022-04-22 10:35:00|155389.1|155299.1|155452.3|155362.3|155456.3|155366.3|155316|155226|992
1650624000000|2022-04-22 10:40:00|155453.1|155363.1|155277.2|155187.2|155455|155365|155272.7|155182.7|984
1650624300000|2022-04-22 10:45:00|155277.4|155187.4|155117.4|155027.4|155279.5|155189.5|155071.6|154981.6|996
1650624600000|2022-04-22 10:50:00|155109.4|155019.4|154874.7|154784.7|155126.5|155036.5|154869.1|154779.1|806
1650624900000|2022-04-22 10:55:00|154876.1|154786.1|154900.4|154810.4|154938.5|154848.5|154863.9|154763.5|945
1650625200000|2022-04-22 11:00:00|154913.5|154783.5|154910.6|154820.6|154970.5|154859.4|154851.8|154760.4|1067
1650625500000|2022-04-22 11:05:00|154910.4|154820.4|154888.6|154798.6|154966.2|154876.2|154874.6|154784.6|982
1650625800000|2022-04-22 11:10:00|154894.5|154804.5|154913.9|154823.9|154913.9|154823.9|154876.9|154786.9|950
1650626100000|2022-04-22 11:15:00|154912.1|154822.1|155008.7|154918.7|155041.3|154951.3|154904.1|154814.1|832
1650626400000|2022-04-22 11:20:00|155008.6|154918.6|155046.4|154956.4|155090.8|155000.8|155003|154913|903
1650626700000|2022-04-22 11:25:00|155049.4|154959.4|155145.1|155055.1|155167.3|155077.3|155038.7|154948.7|841
1650627000000|2022-04-22 11:30:00|155145|155055|155244.3|155154.3|155269.6|155179.6|155134.6|155044.6|904
1650627300000|2022-04-22 11:35:00|155247.1|155157.1|155166.4|155076.4|155253|155163|155114.5|155024.5|834
1650627600000|2022-04-22 11:40:00|155167.7|155077.7|155216.2|155126.2|155221.3|155131.3|155070.6|154980.6|596
1650627900000|2022-04-22 11:45:00|155215.4|155125.4|155387.2|155297.2|155395.8|155305.8|155214.5|155124.5|647
1650628200000|2022-04-22 11:50:00|155387.8|155297.8|155496.8|155406.8|155513.2|155423.2|155371.4|155281.4|711
1650628500000|2022-04-22 11:55:00|155496.7|155406.7|155544.7|155454.7|155573.8|155483.8|155492.4|155402.4|732
1650628800000|2022-04-22 12:00:00|155545.4|155455.4|155643.5|155553.5|155681.2|155591.2|155544.1|155454.1|914
1650629100000|2022-04-22 12:05:00|155643.2|155553.2|155675.8|155585.8|155771.9|155681.9|155626.9|155536.9|849
1650629400000|2022-04-22 12:10:00|155676.3|155586.3|155957|155867|155962.7|155872.7|155672|155582|872
1650629700000|2022-04-22 12:15:00|155956.6|155866.6|155792.5|155702.5|155969.3|155879.3|155702.6|155612.6|763
1650630000000|2022-04-22 12:20:00|155792.7|155702.7|155753.3|155663.3|155831.4|155741.4|155684.8|155594.8|824
1650630300000|2022-04-22 12:25:00|155753.2|155663.2|155919.9|155829.9|155947.6|155857.6|155723.7|155633.7|763
1650630600000|2022-04-22 12:30:00|155921.1|155831.1|155909.6|155819.6|155929.4|155839.4|155835.1|155745.1|839
1650630900000|2022-04-22 12:35:00|155910|155820|155586.6|155496.6|155910.5|155820.5|155535|155445|895
1650631200000|2022-04-22 12:40:00|155585.1|155495.1|155455.7|155365.7|155619.8|155529.8|155393|155303|890
1650631500000|2022-04-22 12:45:00|155456.7|155366.7|155633.6|155543.6|155639.1|155549.1|155423.3|155333.3|965
1650631800000|2022-04-22 12:50:00|155633.8|155543.8|155599|155509|155768.6|155678.6|155598.5|155508.5|852
1650632100000|2022-04-22 12:55:00|155599.6|155509.6|155640.4|155550.4|155756.3|155666.3|155567.3|155477.3|964
1650632400000|2022-04-22 13:00:00|155644.1|155554.1|155657|155567|155812.3|155722.3|155643|155553|993
1650632700000|2022-04-22 13:05:00|155658|155568|155618.6|155528.6|155668.5|155578.5|155536.6|155446.6|938
1650633000000|2022-04-22 13:10:00|155617|155527|155592.3|155502.3|155650.3|155560.3|155554.8|155464.8|881
1650633300000|2022-04-22 13:15:00|155592.1|155502.1|155591.9|155501.9|155671.7|155581.7|155573.9|155483.9|953
1650633600000|2022-04-22 13:20:00|155595.3|155505.3|155706.7|155616.7|155710.6|155620.6|155577.5|155474|774
1650633900000|2022-04-22 13:25:00|155712.1|155622.1|155862.7|155772.7|155878.5|155788.5|155703.9|155613.9|796
1650634200000|2022-04-22 13:30:00|155867.7|155777.7|156217.1|156127.1|156252.7|156162.7|155867.6|155777.6|720
1650634500000|2022-04-22 13:35:00|156216.4|156126.4|156436.4|156346.4|156468.9|156378.9|156177.6|156087.6|611
1650634800000|2022-04-22 13:40:00|156437.9|156347.9|156398.7|156268.7|156536.6|156446.6|156361.4|156268.7|646
1650635100000|2022-04-22 13:45:00|156403|156273|156393.1|156303.1|156488|156398|156354.7|156224.7|638
1650635400000|2022-04-22 13:50:00|156385.8|156295.8|155950.5|155860.5|156385.8|156295.8|155947.6|155842.4|346
1650635700000|2022-04-22 13:55:00|155896.8|155806.8|156169.9|156079.9|156174.5|156084.5|155886.1|155796.1|786
1650636000000|2022-04-22 14:00:00|156168|156078|155896|155806|156169|156079|155885|155795|828
1650636300000|2022-04-22 14:05:00|155893|155803|155710|155620|155897|155807|155575|155485|819
1650636600000|2022-04-22 14:10:00|155708|155618|155912|155822|155917|155827|155706|155616|769
1650636900000|2022-04-22 14:15:00|155915.7|155825.7|155849.2|155759.2|156014.3|155924.3|155824.7|155734.7|607
1650637200000|2022-04-22 14:20:00|155848.1|155758.1|155904.7|155814.7|156080.4|155990.4|155835.9|155745.9|575
1650637500000|2022-04-22 14:25:00|155907.7|155817.7|156167|156077|156175.3|156085.3|155906|155816|589
1650637800000|2022-04-22 14:30:00|156162.3|156072.3|156077.6|155987.6|156189.1|156099.1|156047.5|155957.5|737
1650638100000|2022-04-22 14:35:00|156076|155986|156309.6|156219.6|156314.7|156224.7|156074.9|155984.9|744
1650638400000|2022-04-22 14:40:00|156309.3|156219.3|156333.1|156243.1|156436.4|156346.4|156303|156213|724
1650638700000|2022-04-22 14:45:00|156334.6|156244.6|156278.4|156188.4|156396.9|156306.9|156273|156183|644
1650639000000|2022-04-22 14:50:00|156279.1|156189.1|156360.1|156270.1|156393|156303|156275.8|156185.8|760
1650639300000|2022-04-22 14:55:00|156360.6|156270.6|156192.3|156102.3|156360.6|156270.6|156157.3|156067.3|639
1650639600000|2022-04-22 15:00:00|156190.7|156100.7|156101.7|156011.7|156238|156148|156059.3|155969.3|606
1650639900000|2022-04-22 15:05:00|156102.8|156012.8|155959.7|155869.7|156139.9|156049.9|155927.7|155837.7|590
1650640200000|2022-04-22 15:10:00|155958.6|155868.6|155998.7|155908.7|156124.4|156034.4|155957.7|155867.7|476
1650640500000|2022-04-22 15:15:00|156151.6|156061.6|156321.1|156231.1|156343.8|156248.5|156149.9|156059.9|566
1650640800000|2022-04-22 15:20:00|156321|156231|156356.9|156266.9|156358.3|156268.3|156273.3|156183.3|396
1650641100000|2022-04-22 15:25:00|156357.7|156267.7|156155.4|156065.4|156360.4|156270.4|156131.2|156041.2|525
1650641400000|2022-04-22 15:30:00|156155.1|156065.1|156139.5|156049.5|156157|156067|156065|155975|704
1650641700000|2022-04-22 15:35:00|156141.8|156051.8|156124|156034|156214.1|156124.1|156086.4|155996.4|686
1650642000000|2022-04-22 15:40:00|156122.4|156032.4|156236.2|156146.2|156299.2|156209.2|156095.5|156005.5|747
1650642300000|2022-04-22 15:45:00|156236|156146|156248.6|156158.6|156256.7|156166.7|156231.3|156141.3|564
1650642600000|2022-04-22 15:50:00|156247.8|156157.8|156028.8|155938.8|156264.7|156174.7|156023.3|155933.3|669
1650642900000|2022-04-22 15:55:00|156029.7|155939.7|155867.6|155777.6|156077.5|155987.5|155820.6|155730.6|769
1650643200000|2022-04-22 16:00:00|155866.9|155776.9|155915.2|155825.2|155936.6|155846.6|155853.1|155763.1|637
1650643500000|2022-04-22 16:05:00|155915.9|155825.9|155906|155816|155939.6|155830.2|155853.4|155763.4|593
1650643800000|2022-04-22 16:10:00|155902.5|155812.5|155952.8|155862.8|155989.4|155899.4|155892.8|155792.6|614
1650644100000|2022-04-22 16:15:00|155953.3|155863.3|156026.5|155936.5|156072.2|155982.2|155950.3|155860.3|658
1650644400000|2022-04-22 16:20:00|156026|155936|156078.8|155988.8|156090.2|156000.2|156018.4|155928.4|549
1650644700000|2022-04-22 16:25:00|156082.7|155992.7|156075.7|155985.7|156086.7|155996.7|156071.2|155981.2|456
1650645000000|2022-04-22 16:30:00|156075|155985|155867|155777|156084.1|155994.1|155855.8|155765.8|547
1650645300000|2022-04-22 16:35:00|155866.8|155776.8|155777.5|155687.5|155881.6|155791.6|155769.6|155679.6|573
1650645600000|2022-04-22 16:40:00|155777.1|155687.1|155784.4|155694.4|155792|155702|155771.8|155681.8|513
1650645900000|2022-04-22 16:45:00|155791.7|155701.7|156046|155956|156109.2|156019.2|155775.7|155685.7|625
1650646200000|2022-04-22 16:50:00|156041.5|155951.5|156206.8|156116.8|156217.8|156127.8|156041.5|155951.5|632
1650646500000|2022-04-22 16:55:00|156208.8|156118.8|156191.2|156101.2|156265.7|156175.7|156161.5|156071.5|755
1650646800000|2022-04-22 17:00:00|156185.3|156095.3|156294.4|156204.4|156299.3|156209.3|156169.9|156079.9|599
1650647100000|2022-04-22 17:05:00|156295.8|156205.8|156306|156216|156320.1|156230.1|156284.4|156194.4|530
1650647400000|2022-04-22 17:10:00|156310|156220|156362.3|156272.3|156379.3|156289.3|156295.3|156205.3|532
1650647700000|2022-04-22 17:15:00|156360.6|156270.6|156411.3|156321.3|156422.5|156332.5|156358.6|156268.6|594
1650648000000|2022-04-22 17:20:00|156411.7|156321.7|156482|156392|156513.9|156423.9|156402.3|156312.3|610
1650648300000|2022-04-22 17:25:00|156480|156390|156392.6|156302.6|156481.4|156391.4|156383.8|156293.8|487
1650648600000|2022-04-22 17:30:00|156392|156302|156426.3|156336.3|156428.6|156338.6|156392|156302|461
1650648900000|2022-04-22 17:35:00|156423.5|156333.5|156402|156312|156437|156347|156378.5|156288.5|656
1650649200000|2022-04-22 17:40:00|156401.6|156311.6|156365.6|156275.6|156401.6|156311.6|156352.5|156262.5|460
1650649500000|2022-04-22 17:45:00|156365.8|156275.8|156299.1|156209.1|156371.1|156281.1|156284.4|156194.4|499
1650649800000|2022-04-22 17:50:00|156299.4|156209.4|156497.3|156407.3|156506|156416|156291.1|156201.1|536
1650650100000|2022-04-22 17:55:00|156496.1|156406.1|156508.2|156418.2|156525.4|156435.4|156467|156377|659
1650650400000|2022-04-22 18:00:00|156510|156420|156367.4|156277.4|156518.8|156428.8|156364.7|156265.1|600
1650650700000|2022-04-22 18:05:00|156368.6|156278.6|156468.1|156378.1|156476.7|156386.7|156333.1|156243.1|691
1650651000000|2022-04-22 18:10:00|156467.2|156377.2|156478.2|156388.2|156491.8|156401.8|156462|156372|648
1650651300000|2022-04-22 18:15:00|156478.8|156388.8|156264.3|156174.3|156479|156389|156263.4|156155.6|670
1650651600000|2022-04-22 18:20:00|156265.1|156175.1|156279.2|156189.2|156306.8|156205|156209.2|156108.6|525
1650651900000|2022-04-22 18:25:00|156278.8|156188.8|156322.3|156232.3|156378.7|156269.8|156270.9|156167.7|377
1650652200000|2022-04-22 18:30:00|156317.5|156227.5|156344.6|156254.6|156352.1|156262.1|156312.7|156222.7|476
1650652500000|2022-04-22 18:35:00|156343.7|156253.7|156374.4|156284.4|156456.9|156366.9|156322.4|156232.4|444
1650652800000|2022-04-22 18:40:00|156378.4|156288.4|156222.7|156132.7|156381.3|156291.3|156212.1|156122.1|475
1650653100000|2022-04-22 18:45:00|156222.2|156132.2|156202.8|156112.8|156226.5|156136.5|156196.2|156106.2|500
1650653400000|2022-04-22 18:50:00|156204.7|156114.7|156399|156309|156442.8|156352.8|156199.3|156109.3|682
1650653700000|2022-04-22 18:55:00|156398.3|156308.3|156097.8|156007.8|156454.3|156364.3|156074.8|155984.8|877
1650654000000|2022-04-22 19:00:00|156108.4|156018.4|156316.5|156226.5|156347.6|156238.4|156103.8|156013.8|828
1650654300000|2022-04-22 19:05:00|156312.2|156222.2|156288.8|156198.8|156396.9|156287.7|156275.7|156185.7|729
1650654600000|2022-04-22 19:10:00|156289.4|156199.4|156330.6|156240.6|156357.5|156267.5|156280.6|156190.6|785
1650654900000|2022-04-22 19:15:00|156330.2|156240.2|156147.5|156057.5|156350.6|156260.6|156122.9|156032.9|860
1650655200000|2022-04-22 19:20:00|156147.2|156057.2|156217.8|156127.8|156219|156129|156089.1|155965.4|726
1650655500000|2022-04-22 19:25:00|156219.2|156129.2|156142.8|156052.8|156225.5|156129.2|156088.3|155998.3|794
1650655800000|2022-04-22 19:30:00|156136|156046|156073.3|155983.3|156136.1|156046.1|156060.1|155959.9|757
1650656100000|2022-04-22 19:35:00|156073.5|155983.5|156004.7|155914.7|156076.4|155986.4|155998.2|155904.4|694
1650656400000|2022-04-22 19:40:00|156004.6|155914.6|156016.8|155926.8|156048.8|155958.8|155971|155881|686
1650656700000|2022-04-22 19:45:00|156018.4|155928.4|156059.7|155969.7|156108|156018|156014.6|155924.6|739
1650657000000|2022-04-22 19:50:00|156060.7|155970.7|156098.1|156008.1|156176|156086|156060.7|155970.7|864
1650657300000|2022-04-22 19:55:00|156098.5|156008.5|156164.8|156074.8|156172|156082|156089.6|155999.6|824
1650657600000|2022-04-22 20:00:00|156163.8|156073.8|156004.9|155914.9|156166.2|156076.2|155977.8|155887.8|893
1650657900000|2022-04-22 20:05:00|156006.3|155916.3|156137.2|156047.2|156199.2|156069.2|156002.8|155912.8|578
1650658200000|2022-04-22 20:10:00|156137.9|156047.9|156042.3|155952.3|156163.5|156054.5|156037.7|155947.7|416
1650658500000|2022-04-22 20:15:00|156041.9|155951.9|156008.7|155918.7|156058|155951.9|155994.8|155889.1|348
1650658800000|2022-04-22 20:20:00|156009.9|155919.9|156172.2|156082.2|156201.5|156089.9|156009.4|155919.4|580
1650659100000|2022-04-22 20:25:00|156107|156017|156224.8|156094.8|156375.9|156096.4|156017.2|155723.5|845
1650659400000|2022-04-22 20:30:00|156225.4|156095.4|156226.3|155884.3|156425.3|156128.9|156064.4|155722.4|351
1650659700000|2022-04-22 20:35:00|156239.1|155897.1|156249.6|156119.6|156451.2|156160.3|156106.6|155764.6|758
1650660000000|2022-04-22 20:40:00|156243.5|156113.5|156274.4|155932.4|156468.3|156126.3|156095.1|155753.1|980
1650660300000|2022-04-22 20:45:00|156272.4|155930.4|156344.6|156002.6|156400|156058|156118.1|155781.7|802
1650660600000|2022-04-22 20:50:00|156314.9|155972.9|156345.3|156003.3|156386|156044|156099.2|155757.2|846
1650660900000|2022-04-22 20:55:00|156343.7|156001.7|156316.2|155974.2|156404.2|156062.2|156080.6|155738.6|824
1650830400000|2022-04-24 20:00:00|156096.1|155699.1|156096.1|155699.1|156096.1|155699.1|156096.1|155699.1|1
1650830700000|2022-04-24 20:05:00|156083.7|155686.7|156096.6|155699.6|156151.4|155754.4|156083.7|155686.7|4
1650831300000|2022-04-24 20:15:00|156093.2|155696.2|156086.9|155689.9|156096.6|155699.6|156086.9|155689.9|10
1650831600000|2022-04-24 20:20:00|156096.4|155699.4|156096.6|155699.6|156096.6|155699.6|156095.7|155698.7|6
1650831900000|2022-04-24 20:25:00|156095.9|155698.9|156096.6|155699.6|156096.6|155699.6|156095.7|155698.7|4
1650832200000|2022-04-24 20:30:00|156095.9|155698.9|156096.6|155699.6|156104.2|155707.2|156095.9|155698.9|5
1650832500000|2022-04-24 20:35:00|156097.1|155700.1|156096.6|155699.6|156098.7|155701.7|156096.6|155699.6|7
1650832800000|2022-04-24 20:40:00|156098.1|155701.1|156096.6|155699.6|156098.1|155701.1|156096.6|155699.6|4
1650833100000|2022-04-24 20:45:00|156097|155700|156096.6|155699.6|156097|155700|156096.6|155699.6|2
1650833700000|2022-04-24 20:55:00|156177|155780|156121.5|155724.5|156177|155780|156120.8|155723.8|5
1650834000000|2022-04-24 21:00:00|156185.5|155788.5|156094|155752|156202.3|155805.3|156094|155721.5|7
1650834300000|2022-04-24 21:05:00|156095.4|155753.4|156094.3|155752.3|156219|155877|156090.7|155748.7|18
1650834600000|2022-04-24 21:10:00|156163.8|155821.8|156088.8|155746.8|156163.8|155821.8|156033.7|155691.7|45
1650834900000|2022-04-24 21:15:00|156134.7|155792.7|156085.6|155743.6|156134.7|155792.7|156054.6|155712.6|13
1650835200000|2022-04-24 21:20:00|156090.8|155748.8|156088.5|155746.5|156094.3|155752.3|156085.6|155743.6|18
1650835500000|2022-04-24 21:25:00|156090.8|155748.8|156101.5|155759.5|156130.8|155788.8|156087.1|155745.1|35
1650835800000|2022-04-24 21:30:00|156150.4|155808.4|156156.1|155814.1|156205.5|155863.5|155972|155630|155
1650836100000|2022-04-24 21:35:00|156117.9|155775.9|156081.6|155739.6|156183.9|155841.9|156026.4|155684.4|337
1650836400000|2022-04-24 21:40:00|156112.5|155770.5|156147.3|155805.3|156220.8|155878.8|156071.6|155729.6|216
1650836700000|2022-04-24 21:45:00|156125.1|155783.1|156159.7|155817.7|156159.7|155817.7|156042.3|155700.3|197
1650837000000|2022-04-24 21:50:00|156162.2|155820.2|156084.4|155742.4|156191.6|155849.6|156072.2|155730.2|94
1650837300000|2022-04-24 21:55:00|156113|155771|156139.3|155797.3|156186.8|155844.8|156094.9|155752.9|65
1650837600000|2022-04-24 22:00:00|156122.1|155780.1|156112.8|155770.8|156170.9|155828.9|156073.5|155731.5|143
1650837900000|2022-04-24 22:05:00|156105.3|155763.3|156144.9|155802.9|156158.6|155816.6|156068.5|155726.5|159
1650838200000|2022-04-24 22:10:00|156164.7|155822.7|156148.5|155806.5|156191.6|155849.6|156113.3|155771.3|239
1650838500000|2022-04-24 22:15:00|156144|155802|156129.2|155787.2|156241.2|155899.2|156099.1|155757.1|177
1650838800000|2022-04-24 22:20:00|156135.3|155793.3|156161.9|155819.9|156273.3|155931.3|156105.6|155763.6|396
1650839100000|2022-04-24 22:25:00|156164.9|155822.9|156161.1|155819.1|156199.5|155857.5|156077.6|155735.6|296
1650839400000|2022-04-24 22:30:00|156120.2|155778.2|156125.6|155783.6|156148.4|155806.4|156090.8|155748.8|190
1650839700000|2022-04-24 22:35:00|156125.4|155783.4|156136.7|155794.7|156169.7|155827.7|156077.4|155735.4|181
1650840000000|2022-04-24 22:40:00|156116.5|155774.5|156091.5|155749.5|156146.2|155804.2|156046|155704|183
1650840300000|2022-04-24 22:45:00|156124.2|155782.2|156101.6|155759.6|156150.5|155808.5|156069.6|155727.6|136
1650840600000|2022-04-24 22:50:00|156106.3|155764.3|156109.2|155767.2|156145.9|155803.9|156065.4|155723.4|275
1650840900000|2022-04-24 22:55:00|156099.6|155757.6|156089.7|155747.7|156120.7|155778.7|156081.4|155739.4|468
1650841200000|2022-04-24 23:00:00|156095|155753|156034.5|155716.2|156132.8|155790.8|155940.2|155598.2|851
1650841500000|2022-04-24 23:05:00|156036.9|155719.5|156043.1|155799.1|156122.3|155826.3|156010.1|155702|1003
1650841800000|2022-04-24 23:10:00|156042.3|155799.2|156039.8|155832.1|156091.3|155855.3|155968.1|155758.8|944
1650842100000|2022-04-24 23:15:00|155986.7|155856.7|155981.3|155851.3|156052|155867.9|155907.8|155713.9|868
1650842400000|2022-04-24 23:20:00|155980.5|155850.5|155994.9|155864.9|156124.9|155950.9|155978.2|155792.5|971
1650842700000|2022-04-24 23:25:00|155996.9|155866.9|156041|155702|156072.4|155882.6|155939.1|155701.8|833
1650843000000|2022-04-24 23:30:00|156024|155704.5|156016.8|155711.6|156078.5|155736.5|155984.1|155666.6|738
1650843300000|2022-04-24 23:35:00|156011.8|155721.2|155975.3|155772.7|156013.6|155809.2|155899.8|155703.5|1188
1650843600000|2022-04-24 23:40:00|155932.9|155802.9|156108.6|155836|156156.7|155893.2|155918.2|155753|985
1650843900000|2022-04-24 23:45:00|156110.8|155844.2|156164.8|155909.3|156183.6|155999.1|156043.9|155784.2|1030
1650844200000|2022-04-24 23:50:00|156141.7|155927.5|156150|155927.5|156201.3|155991.3|156076.5|155892.5|993
1650844500000|2022-04-24 23:55:00|156152.9|155928.4|156158.2|155930.2|156212.8|156034.8|156083.7|155903.4|855
1650844800000|2022-04-25 00:00:00|156156.7|155927.8|156157.9|155948.5|156194.6|156004.8|156096.9|155923.5|1015
1650845100000|2022-04-25 00:05:00|156155.5|155952.7|156286|156156|156335.5|156172.6|156110|155911.8|912
1650845400000|2022-04-25 00:10:00|156288.1|156158.1|156325|156195|156401|156246.5|156264.3|156134.3|740
1650845700000|2022-04-25 00:15:00|156329.4|156199.4|156321.2|156191.2|156369.6|156200.6|156298.2|156115.6|661
1650846000000|2022-04-25 00:20:00|156322.6|156192.6|156373.3|156243.3|156398.1|156247|156307.6|156139.7|627
1650846300000|2022-04-25 00:25:00|156365.3|156235.3|156452.4|156249.3|156474.6|156302.7|156337.3|156204|855
1650846600000|2022-04-25 00:30:00|156414.4|156284.4|156417.3|156287.3|156477.1|156300.5|156371.3|156218.4|904
1650846900000|2022-04-25 00:35:00|156417.4|156287.4|156454.6|156235.8|156476.6|156297|156386.3|156192.5|975
1650847200000|2022-04-25 00:40:00|156452|156232.7|156416.6|156286.6|156482.7|156302.2|156375.4|156206.3|802
1650847500000|2022-04-25 00:45:00|156416.5|156286.5|156445.2|156315.2|156464.1|156328.5|156412.3|156263.4|708
1650847800000|2022-04-25 00:50:00|156443.3|156313.3|156451.1|156321.1|156464.4|156334.4|156409.8|156295.5|605
1650848100000|2022-04-25 00:55:00|156450.2|156320.2|156486.7|156396.7|156522.7|156402.7|156449|156319|579
1650848400000|2022-04-25 01:00:00|156486.6|156396.6|156502.6|156372.6|156515.6|156397.3|156475.2|156363.4|338
1650848700000|2022-04-25 01:05:00|156502.8|156372.8|156519|156389|156536.2|156425.6|156489.5|156372.5|411
1650849000000|2022-04-25 01:10:00|156520.4|156390.4|156523.9|156393.9|156546.6|156426.4|156500.4|156378.3|438
1650849300000|2022-04-25 01:15:00|156526|156396|156429.2|156299.2|156552|156438.1|156372.6|156242.6|637
1650849600000|2022-04-25 01:20:00|156430.4|156300.4|156498.8|156368.8|156511.9|156381.9|156427.1|156297.1|580
1650849900000|2022-04-25 01:25:00|156498.7|156368.7|156504.8|156374.8|156508.5|156378.5|156480|156350|663
1650850200000|2022-04-25 01:30:00|156504.3|156374.3|156581.9|156451.9|156608.9|156478.9|156493.9|156363.9|860
1650850500000|2022-04-25 01:35:00|156582.8|156452.8|156581.9|156451.9|156602.9|156476.6|156561.3|156444|507
1650850800000|2022-04-25 01:40:00|156583|156453|156574.5|156444.5|156618.8|156514|156544.6|156438.7|650
1650851100000|2022-04-25 01:45:00|156573.5|156443.5|156597.8|156467.8|156621.1|156491.1|156544.5|156435.5|939
1650851400000|2022-04-25 01:50:00|156598|156468|156557.4|156467.4|156629.3|156499.3|156544.2|156445.8|710
1650851700000|2022-04-25 01:55:00|156555.3|156465.3|156597.4|156467.4|156604.8|156494.6|156555.3|156443.9|502
1650852000000|2022-04-25 02:00:00|156597.5|156467.5|156589.8|156459.8|156614.1|156492.9|156562.4|156453.6|545
1650852300000|2022-04-25 02:05:00|156589.3|156459.3|156612|156482|156629.8|156510.5|156565.9|156456.7|667
1650852600000|2022-04-25 02:10:00|156610.6|156480.6|156615.3|156485.3|156634.4|156521.2|156577.9|156462.9|870
1650852900000|2022-04-25 02:15:00|156614.7|156484.7|156606.1|156476.1|156626.7|156496.7|156597.6|156467.6|889
1650853200000|2022-04-25 02:20:00|156605.1|156475.1|156620.5|156490.5|156631.9|156504.4|156513.1|156383.1|985
1650853500000|2022-04-25 02:25:00|156616.1|156486.1|156614.4|156484.4|156627.8|156515.1|156569.5|156463.2|880
1650853800000|2022-04-25 02:30:00|156617.3|156487.3|156599.9|156469.9|156637.2|156512.4|156560.8|156451.5|873
1650854100000|2022-04-25 02:35:00|156598.7|156468.7|156574.2|156444.2|156610.6|156480.6|156538.5|156408.5|888
1650854400000|2022-04-25 02:40:00|156574.6|156444.6|156588.3|156458.3|156596.7|156466.7|156490.5|156360.5|863
1650854700000|2022-04-25 02:45:00|156589.8|156459.8|156465.3|156335.3|156589.8|156459.8|156410.2|156280.2|926
1650855000000|2022-04-25 02:50:00|156465.4|156335.4|156461.5|156331.5|156534.1|156404.1|156407.6|156277.6|768
1650855300000|2022-04-25 02:55:00|156463.7|156333.7|156458.1|156328.1|156528.5|156340.7|156444.8|156254.9|703
1650855600000|2022-04-25 03:00:00|156456.9|156326.9|156464.4|156334.4|156512|156341.4|156410.1|156276.5|533
1650855900000|2022-04-25 03:05:00|156463.6|156333.6|156471|156341|156497.8|156360.4|156454.2|156292.6|650
1650856200000|2022-04-25 03:10:00|156470.4|156340.4|156427.2|156297.2|156522.6|156358.7|156419.6|156248.6|459
1650856500000|2022-04-25 03:15:00|156427.4|156297.4|156472.2|156342.2|156485.2|156355.2|156416.3|156241.9|509
1650856800000|2022-04-25 03:20:00|156471.9|156341.9|156430|156300|156530.5|156352.1|156414.1|156263.7|790
1650857100000|2022-04-25 03:25:00|156429.2|156299.2|156427.7|156297.7|156508.4|156315.1|156416.4|156237.9|704
1650857400000|2022-04-25 03:30:00|156428|156298|156433.8|156303.8|156505.9|156312|156417.6|156238.5|701
1650857700000|2022-04-25 03:35:00|156433.3|156303.3|156439.3|156309.3|156514.3|156318.2|156424.3|156243.1|480
1650858000000|2022-04-25 03:40:00|156439.6|156309.6|156484.7|156354.7|156521.4|156364.1|156437.8|156267.5|526
1650858300000|2022-04-25 03:45:00|156485.1|156355.1|156472.7|156342.7|156530.1|156365.6|156467.1|156275.4|569
1650858600000|2022-04-25 03:50:00|156472.4|156342.4|156476.7|156346.7|156550.2|156362.7|156459.1|156290.9|641
1650858900000|2022-04-25 03:55:00|156475.5|156345.5|156491.9|156361.9|156558.5|156365.5|156470.9|156312.4|664
1650859200000|2022-04-25 04:00:00|156489.6|156359.6|156495.1|156288.2|156536.3|156361.4|156455.2|156284.6|693
1650859500000|2022-04-25 04:05:00|156495.5|156290|156383.9|156253.9|156495.5|156347.6|156374.5|156244.5|732
1650859800000|2022-04-25 04:10:00|156385|156255|156377.4|156247.4|156395.6|156265.6|156372.4|156242.4|522
1650860100000|2022-04-25 04:15:00|156381.8|156251.8|156391.1|156261.1|156399.4|156269.4|156373.6|156243.6|502
1650860400000|2022-04-25 04:20:00|156390.8|156260.8|156418.4|156288.4|156425.3|156295.3|156377.4|156247.4|561
1650860700000|2022-04-25 04:25:00|156421.3|156291.3|156424.8|156294.8|156463.6|156302.7|156410.5|156230.9|379
1650861000000|2022-04-25 04:30:00|156425|156295|156541.2|156411.2|156587.7|156426.3|156415|156285|686
1650861300000|2022-04-25 04:35:00|156541.4|156411.4|156536.8|156406.8|156574.9|156425.1|156523.2|156361.4|462
1650861600000|2022-04-25 04:40:00|156536.6|156406.6|156580.9|156450.9|156589.7|156459.7|156522.1|156358.1|551
1650861900000|2022-04-25 04:45:00|156580.2|156450.2|156586.9|156456.9|156609.5|156492.1|156562.4|156432.4|731
1650862200000|2022-04-25 04:50:00|156589.9|156459.9|156715.6|156585.6|156726.5|156597|156579.5|156449.5|814
1650862500000|2022-04-25 04:55:00|156715.5|156585.5|156704.4|156574.4|156762.4|156625|156692.1|156525.8|697
1650862800000|2022-04-25 05:00:00|156704|156574|156705.9|156575.9|156743|156613|156638.3|156508.3|763
1650863100000|2022-04-25 05:05:00|156706|156576|156999|156869|157046.2|156916.2|156706|156576|735
1650863400000|2022-04-25 05:10:00|156998.6|156868.6|156834.2|156704.2|157016.7|156886.7|156834.2|156704.2|904
1650863700000|2022-04-25 05:15:00|156843.1|156713.1|156794.4|156664.4|156873.1|156743.1|156786.5|156656.5|633
1650864000000|2022-04-25 05:20:00|156794.7|156664.7|156750.5|156620.5|156795.9|156665.9|156731.7|156601.7|717
1650864300000|2022-04-25 05:25:00|156748.3|156618.3|156743.9|156613.9|156769.7|156639.7|156732.5|156602.5|462
1650864600000|2022-04-25 05:30:00|156743.7|156613.7|156936.3|156806.3|156938.7|156808.7|156729.3|156599.3|538
1650864900000|2022-04-25 05:35:00|156936.6|156806.6|157020.2|156890.2|157045.6|156916.2|156929.5|156799.5|774
1650865200000|2022-04-25 05:40:00|157020.8|156890.8|157014.1|156884.1|157032|156902|156980.3|156850.3|968
1650865500000|2022-04-25 05:45:00|157014.8|156884.8|157006.3|156876.3|157019.3|156889.3|156980.2|156850.2|950
1650865800000|2022-04-25 05:50:00|157006.5|156876.5|157022.3|156892.3|157030|156900|157001.5|156871.5|789
1650866100000|2022-04-25 05:55:00|157022|156892|157006.6|156876.6|157282|157152|156920.9|156785.4|996
1650866400000|2022-04-25 06:00:00|157008.3|156878.3|157101.1|156971.1|157102.4|156978.2|156945.5|156818.8|973
1650866700000|2022-04-25 06:05:00|157101.3|156971.3|157305.2|157175.2|157340.2|157216.2|157055.6|156925.6|892
1650867000000|2022-04-25 06:10:00|157305.7|157175.7|157306.5|157176.5|157399|157269|157090.3|156960.3|1064
1650867300000|2022-04-25 06:15:00|157302.7|157172.7|156691.3|156561.3|157311.4|157181.4|156393.9|156263.9|1143
1650867600000|2022-04-25 06:20:00|156690.7|156560.7|156739.3|156609.3|156765.8|156649.9|156430.6|156300.6|1082
1650867900000|2022-04-25 06:25:00|156741.1|156611.1|156811.7|156681.7|156814.4|156684.4|156642.5|156535.1|644
1650868200000|2022-04-25 06:30:00|156814.6|156684.6|156899|156769|156905.4|156775.4|156401.1|156303.8|902
1650868500000|2022-04-25 06:35:00|156899.6|156769.6|157048.3|156918.3|157115.3|156985.3|156863|156733|1083
1650868800000|2022-04-25 06:40:00|157048.8|156918.8|156797.8|156667.8|157054.1|156924.9|156787.6|156657.6|1071
1650869100000|2022-04-25 06:45:00|156807.4|156677.4|156802.7|156672.7|156902.1|156772.1|156600.1|156470.1|1115
1650869400000|2022-04-25 06:50:00|156804.2|156674.2|156492.1|156362.1|156908.6|156799.1|156466.2|156336.2|1091
1650869700000|2022-04-25 06:55:00|156493.7|156363.7|156441.3|156351.3|156546.4|156434.3|156362.6|156255.1|1074
1650870000000|2022-04-25 07:00:00|156437.8|156347.8|156880.4|156790.4|156891|156801|156278.6|156188.6|1090
1650870300000|2022-04-25 07:05:00|156877.3|156787.3|156865.2|156775.2|156934.7|156844.7|156643.4|156553.4|1081
1650870600000|2022-04-25 07:10:00|156862.9|156772.9|157108.3|157018.3|157115.5|157025.5|156840.7|156750.7|1089
1650870900000|2022-04-25 07:15:00|157111.8|157021.8|156935.8|156845.8|157153.2|157063.2|156888.3|156798.3|1099
1650871200000|2022-04-25 07:20:00|156933.7|156843.7|156907|156817|157016|156926|156892.3|156802.3|1028
1650871500000|2022-04-25 07:25:00|156899.7|156809.7|156979|156889|157226.5|157136.5|156889.9|156799.9|1151
1650871800000|2022-04-25 07:30:00|156972.5|156882.5|156957.1|156867.1|157276.1|157186.1|156951.1|156861.1|1062
1650872100000|2022-04-25 07:35:00|156952.7|156862.7|156697.3|156607.3|156964.9|156874.9|156647.2|156557.2|975
1650872400000|2022-04-25 07:40:00|156700|156610|156750|156660|156862.7|156768.4|156614.6|156524.6|987
1650872700000|2022-04-25 07:45:00|156784.5|156694.5|156567.6|156477.6|156858.6|156768.6|156516|156426|931
1650873000000|2022-04-25 07:50:00|156569.2|156479.2|156500.6|156410.6|156576.2|156486.2|156424.8|156334.8|840
1650873300000|2022-04-25 07:55:00|156503|156413|156320|156230|156534.6|156444.6|156291|156201|1022
1650873600000|2022-04-25 08:00:00|156323.7|156233.7|156272.9|156182.9|156483.4|156379.4|156222.5|156132.5|1043
1650873900000|2022-04-25 08:05:00|156272|156182|156457.7|156367.7|156476.1|156386.1|156170.7|156080.7|1021
1650874200000|2022-04-25 08:10:00|156457.5|156367.5|156751.2|156661.2|156758.3|156668.3|156431.7|156341.7|972
1650874500000|2022-04-25 08:15:00|156750.6|156660.6|156547.4|156457.4|156750.6|156660.6|156528.2|156438.2|1031
1650874800000|2022-04-25 08:20:00|156549.9|156459.9|156523.8|156433.8|156629.2|156539.2|156522.7|156432.7|935
1650875100000|2022-04-25 08:25:00|156521.5|156431.5|156432.3|156342.3|156524.8|156434.8|156414.3|156324.3|895
1650875400000|2022-04-25 08:30:00|156432.9|156342.9|156484.6|156394.6|156490.2|156400.2|156410.1|156320.1|917
1650875700000|2022-04-25 08:35:00|156485.5|156395.5|156553.8|156463.8|156561.1|156471.1|156379.7|156289.7|818
1650876000000|2022-04-25 08:40:00|156553.5|156463.5|156536.3|156446.3|156564.5|156474.5|156507|156417|838
1650876300000|2022-04-25 08:45:00|156538|156448|156729|156639|156730.6|156640.6|156517.8|156427.8|762
1650876600000|2022-04-25 08:50:00|156729.8|156639.8|156662.7|156572.7|156846.3|156756.3|156653.5|156563.5|802
1650876900000|2022-04-25 08:55:00|156662.2|156572.2|156589.1|156499.1|156743.3|156653.3|156577.5|156487.5|957
1650877200000|2022-04-25 09:00:00|156589|156499|156535.4|156445.4|156618.5|156528.5|156469.3|156379.3|938
1650877500000|2022-04-25 09:05:00|156535.6|156445.6|156581.2|156491.2|156585.9|156495.9|156501.1|156411.1|875
1650877800000|2022-04-25 09:10:00|156581.1|156491.1|156692.4|156602.4|156701.9|156611.9|156579.6|156489.6|843
1650878100000|2022-04-25 09:15:00|156691.6|156601.6|156847.3|156757.3|156850.1|156760.1|156664.9|156574.9|867
1650878400000|2022-04-25 09:20:00|156847.8|156757.8|156806.1|156716.1|156892.8|156802.8|156798.7|156708.7|867
1650878700000|2022-04-25 09:25:00|156805.4|156715.4|156816|156726|156828.4|156738.4|156780.3|156690.3|859
1650879000000|2022-04-25 09:30:00|156813.9|156723.9|156747.7|156657.7|156884|156794|156743.4|156653.4|852
1650879300000|2022-04-25 09:35:00|156746.2|156656.2|156720|156630|156746.9|156656.9|156580|156490|808
1650879600000|2022-04-25 09:40:00|156715.4|156625.4|156639.7|156549.7|156726.2|156636.2|156581.7|156491.7|862
1650879900000|2022-04-25 09:45:00|156638.1|156548.1|156659.8|156569.8|156752.7|156662.7|156612.5|156522.5|900
1650880200000|2022-04-25 09:50:00|156659.4|156569.4|156814.7|156724.7|156822.8|156732.8|156614.5|156524.5|635
1650880500000|2022-04-25 09:55:00|156813.4|156723.4|156875.4|156785.4|156883.5|156793.5|156761.5|156671.5|779
1650880800000|2022-04-25 10:00:00|156875.6|156785.6|156870.2|156780.2|156891.8|156801.8|156846.7|156756.7|829
1650881100000|2022-04-25 10:05:00|156870.3|156780.3|157163.4|157073.4|157190|157100|156862|156772|857
1650881400000|2022-04-25 10:10:00|157164.8|157074.8|156906.8|156816.8|157196.3|157106.3|156902.1|156812.1|783
1650881700000|2022-04-25 10:15:00|156905|156815|157076|156986|157104.2|157014.2|156897|156807|1004
1650882000000|2022-04-25 10:20:00|157075.6|156985.6|156976.8|156886.8|157112.9|157022.9|156972.7|156882.7|939
1650882300000|2022-04-25 10:25:00|156977.2|156887.2|157038.3|156948.3|157097.1|157007.1|156914|156824|930
1650882600000|2022-04-25 10:30:00|157037.8|156947.8|157043.2|156953.2|157044|156954|156871.2|156781.2|914
1650882900000|2022-04-25 10:35:00|157056.5|156966.5|157071.6|156981.6|157086.9|156996.9|156998.1|156908.1|851
1650883200000|2022-04-25 10:40:00|157071.5|156981.5|157101.4|157011.4|157103.7|157013.7|156996.2|156906.2|742
1650883500000|2022-04-25 10:45:00|157101|157011|157088.9|156998.9|157130|157040|156996.7|156906.7|816
1650883800000|2022-04-25 10:50:00|157087.5|156997.5|157184.8|157094.8|157200.8|157110.8|157069.2|156979.2|727
1650884100000|2022-04-25 10:55:00|157184.9|157094.9|157177.4|157087.4|157219.9|157129.9|157141.1|157051.1|775
1650884400000|2022-04-25 11:00:00|157179.6|157089.6|157394.8|157304.8|157409|157319|157159.6|157069.6|813
1650884700000|2022-04-25 11:05:00|157393.7|157303.7|157431.1|157341.1|157523.8|157433.8|157371.9|157281.9|853
1650885000000|2022-04-25 11:10:00|157431.4|157341.4|157512.9|157422.9|157563.4|157473.4|157421.1|157331.1|670
1650885300000|2022-04-25 11:15:00|157511.6|157421.6|157409.4|157319.4|157514.9|157424.9|157373.7|157283.7|970
1650885600000|2022-04-25 11:20:00|157409.9|157319.9|156944.8|156814.8|157456.4|157366.4|156792.1|156683.9|972
1650885900000|2022-04-25 11:25:00|156906.6|156816.6|156990.9|156900.9|156994|156904|156797.2|156707.2|1092
1650886200000|2022-04-25 11:30:00|156999|156909|156464.8|156374.8|157002.1|156912.1|156433.7|156343.7|1002
1650886500000|2022-04-25 11:35:00|156463.1|156373.1|156174.7|156084.7|156488.1|156398.1|156141.4|156051.4|1036
1650886800000|2022-04-25 11:40:00|156171.3|156081.3|156467.8|156377.8|156505.8|156415.8|156168.3|156078.3|957
1650887100000|2022-04-25 11:45:00|156468.5|156378.5|156236.7|156146.7|156476.9|156386.9|156108.7|156018.7|948
1650887400000|2022-04-25 11:50:00|156236.6|156146.6|156337.6|156247.6|156531.3|156441.3|156176.3|156086.3|943
1650887700000|2022-04-25 11:55:00|156339.7|156249.7|156365.5|156275.5|156443.8|156353.8|156315.6|156225.6|1119
1650888000000|2022-04-25 12:00:00|156365.9|156275.9|156497.1|156407.1|156573.1|156483.1|156351.1|156261.1|1076
1650888300000|2022-04-25 12:05:00|156497.9|156407.9|156690.3|156600.3|156693.3|156603.3|156385.6|156295.6|1002
1650888600000|2022-04-25 12:10:00|156676.3|156586.3|156897.2|156807.2|157035.5|156945.5|156674.4|156584.4|1007
1650888900000|2022-04-25 12:15:00|156899.2|156809.2|156789.6|156699.6|156899.6|156809.6|156747.3|156657.3|808
1650889200000|2022-04-25 12:20:00|156816.8|156726.8|156833.8|156743.8|156965.1|156875.1|156764.8|156674.8|996
1650889500000|2022-04-25 12:25:00|156834.8|156744.8|156719.5|156629.5|156841|156751|156694.7|156604.7|1068
1650889800000|2022-04-25 12:30:00|156720.6|156630.6|156584|156494|156725.8|156635.8|156562.1|156472.1|1037
1650890100000|2022-04-25 12:35:00|156584.5|156494.5|156627.7|156537.7|156768|156678|156551.1|156461.1|1072
1650890400000|2022-04-25 12:40:00|156626.8|156536.8|156823.5|156733.5|156901.8|156811.8|156611.6|156521.6|912
1650890700000|2022-04-25 12:45:00|156821.5|156731.5|156806.9|156716.9|156915.9|156825.9|156796.9|156706.9|1009
1650891000000|2022-04-25 12:50:00|156806.7|156716.7|156875.9|156785.9|156939.2|156849.2|156799.8|156709.8|1040
1650891300000|2022-04-25 12:55:00|156876.3|156786.3|156688.9|156598.9|156878.1|156788.1|156588.8|156498.8|892
1650891600000|2022-04-25 13:00:00|156686.5|156596.5|156870.4|156780.4|156873.2|156783.2|156686.3|156596.3|1016
1650891900000|2022-04-25 13:05:00|156869.2|156779.2|156777.2|156687.2|156881.6|156791.6|156758.3|156668.3|929
1650892200000|2022-04-25 13:10:00|156776|156686|156930.9|156840.9|157039.2|156949.2|156769.3|156679.3|856
1650892500000|2022-04-25 13:15:00|156929.4|156839.4|156870.6|156780.6|156993.9|156903.9|156870.3|156780.3|768
1650892800000|2022-04-25 13:20:00|156874.9|156784.9|156895.1|156805.1|156901.1|156811.1|156814.1|156724.1|818
1650893100000|2022-04-25 13:25:00|156894.1|156804.1|157125|157035|157161.1|157071.1|156886.8|156796.8|718
1650893400000|2022-04-25 13:30:00|157124.1|157034.1|157286.3|157196.3|157487.3|157397.3|157118.8|157028.8|755
1650893700000|2022-04-25 13:35:00|157286.1|157196.1|157331.9|157241.9|157396|157306|157239.2|157149.2|754
1650894000000|2022-04-25 13:40:00|157332.6|157242.6|157269.8|157179.8|157344.4|157254.4|157150.9|157060.9|709
1650894300000|2022-04-25 13:45:00|157276.2|157186.2|157152.5|157062.5|157311.2|157221.2|157058.6|156968.6|718
1650894600000|2022-04-25 13:50:00|157025.8|156935.8|157104.8|157014.8|157149.5|157059.5|156954|156864|631
1650894900000|2022-04-25 13:55:00|157135.9|157045.9|157373.8|157283.8|157412.6|157322.6|157035.2|156945.2|727
1650895200000|2022-04-25 14:00:00|157375.1|157285.1|157384.2|157294.2|157393.8|157303.8|157358.2|157268.2|655
1650895500000|2022-04-25 14:05:00|157385.8|157295.8|157506.4|157416.4|157549.6|157459.6|157384.5|157294.5|548
1650895800000|2022-04-25 14:10:00|157508|157418|157569.8|157479.8|157584.5|157494.5|157433.6|157343.6|580
1650896100000|2022-04-25 14:15:00|157568.2|157478.2|157529.9|157439.9|157586.8|157496.8|157509.3|157419.3|690
1650896400000|2022-04-25 14:20:00|157528|157438|157518.7|157428.7|157691.6|157601.6|157509.4|157419.4|669
1650896700000|2022-04-25 14:25:00|157518.5|157428.5|157713.8|157623.8|157721.2|157631.2|157489.6|157399.6|411
1650897000000|2022-04-25 14:30:00|157712.4|157622.4|157807.8|157717.8|157879|157789|157711.4|157621.4|553
1650897300000|2022-04-25 14:35:00|157805.9|157715.9|157805.3|157715.3|157807.7|157717.7|157587.3|157497.3|755
1650897600000|2022-04-25 14:40:00|157804.8|157714.8|157862.7|157772.7|158006.8|157916.8|157791.6|157701.6|580
1650897900000|2022-04-25 14:45:00|157860.6|157770.6|157550.3|157460.3|157871.2|157781.2|157549.3|157459.3|755
1650898200000|2022-04-25 14:50:00|157548.8|157458.8|157519.7|157429.7|157581.7|157491.7|157516.7|157426.7|486
1650898500000|2022-04-25 14:55:00|157520.6|157430.6|157601.3|157511.3|157619.9|157529.9|157494.7|157404.7|619
1650898800000|2022-04-25 15:00:00|157597.4|157507.4|157577.9|157487.9|157620.3|157530.3|157537.5|157447.5|735
1650899100000|2022-04-25 15:05:00|157577.6|157487.6|157500.3|157410.3|157580.9|157490.9|157469.4|157379.4|543
1650899400000|2022-04-25 15:10:00|157500.8|157410.8|157499.3|157409.3|157518.7|157428.7|157482.3|157392.3|426
1650899700000|2022-04-25 15:15:00|157501.7|157411.7|157448.6|157358.6|157526.3|157436.3|157445.6|157355.6|370
1650900000000|2022-04-25 15:20:00|157451.6|157361.6|157491.5|157401.5|157493.7|157403.7|157421.5|157331.5|733
1650900300000|2022-04-25 15:25:00|157491.8|157401.8|157519.8|157429.8|157536|157446|157469.9|157379.9|533
1650900600000|2022-04-25 15:30:00|157513.7|157423.7|157484.4|157394.4|157540|157450|157470.8|157380.8|724
1650900900000|2022-04-25 15:35:00|157484.5|157394.5|157425.1|157335.1|157491.5|157401.5|157389.5|157299.5|757
1650901200000|2022-04-25 15:40:00|157425.9|157335.9|157442.6|157352.6|157487.1|157397.1|157411.4|157321.4|730
1650901500000|2022-04-25 15:45:00|157442.1|157352.1|157528|157438|157548.8|157458.8|157441.4|157351.4|900
1650901800000|2022-04-25 15:50:00|157528.3|157438.3|157731.5|157641.5|157772.8|157682.8|157504.3|157414.3|997
1650902100000|2022-04-25 15:55:00|157731.3|157641.3|157668|157578|157824.7|157734.7|157652.1|157562.1|911
1650902400000|2022-04-25 16:00:00|157669|157579|157540.5|157450.5|157679.4|157589.4|157539|157449|994
1650902700000|2022-04-25 16:05:00|157543.7|157453.7|157672.5|157582.5|157689.1|157599.1|157453.6|157363.6|870
1650903000000|2022-04-25 16:10:00|157672.1|157582.1|157692.8|157602.8|157696.1|157606.1|157623.1|157533.1|873
1650903300000|2022-04-25 16:15:00|157690.1|157600.1|157673.8|157583.8|157713|157623|157665.3|157575.3|806
1650903600000|2022-04-25 16:20:00|157674.1|157584.1|157342.1|157252.1|157676|157586|157336.5|157246.5|747
1650903900000|2022-04-25 16:25:00|157340.2|157250.2|157415.6|157325.6|157435.6|157345.6|157321.5|157198.9|714
1650904200000|2022-04-25 16:30:00|157415.7|157325.7|157224|157134|157429.7|157339.7|157218.5|157128.5|853
1650904500000|2022-04-25 16:35:00|157224.1|157134.1|157225.3|157135.3|157255.2|157152.2|157080.6|156990.6|945
1650904800000|2022-04-25 16:40:00|157211|157121|157182.7|157092.7|157211.8|157121.8|157144.1|157054.1|655
1650905100000|2022-04-25 16:45:00|157181.5|157091.5|156934|156844|157183|157093|156929.3|156839.3|564
1650905400000|2022-04-25 16:50:00|156935.1|156845.1|157203|157113|157207.7|157117.7|156914.5|156824.5|750
1650905700000|2022-04-25 16:55:00|157201.9|157111.9|157138.2|157048.2|157216.9|157126.9|157134.1|157044.1|595
1650906000000|2022-04-25 17:00:00|157136.6|157046.6|157258.3|157168.3|157263.1|157173.1|157128.9|157038.9|644
1650906300000|2022-04-25 17:05:00|157258.6|157168.6|157233.4|157143.4|157330.9|157240.9|157233.4|157143.4|605
1650906600000|2022-04-25 17:10:00|157228.7|157138.7|157265.3|157175.3|157315.9|157225.9|157225.4|157135.4|936
1650906900000|2022-04-25 17:15:00|157263.3|157173.3|157202.6|157112.6|157263.3|157173.3|157150.8|157060.8|850
1650907200000|2022-04-25 17:20:00|157205.6|157115.6|157342.5|157252.5|157361.4|157271.4|157195.5|157105.5|786
1650907500000|2022-04-25 17:25:00|157342.8|157252.8|157167|157077|157347|157257|157109.4|157001.7|944
1650907800000|2022-04-25 17:30:00|157169.1|157079.1|157060.3|156970.3|157177.4|157087.4|157027.3|156937.3|993
1650908100000|2022-04-25 17:35:00|157064.9|156974.9|157090.9|157000.9|157125.6|157035.6|157033.6|156943.6|910
1650908400000|2022-04-25 17:40:00|157089.5|156999.5|157043.1|156953.1|157095.5|157005.5|156984.8|156894.8|842
1650908700000|2022-04-25 17:45:00|157042.6|156952.6|157106.7|157016.7|157119.3|157029.3|157034.7|156944.7|782
1650909000000|2022-04-25 17:50:00|157106.9|157016.9|157036.4|156946.4|157151.9|157061.9|157012.7|156922.7|783
1650909300000|2022-04-25 17:55:00|157036.2|156946.2|157139.7|157049.7|157157.2|157067.2|157032.1|156942.1|871
1650909600000|2022-04-25 18:00:00|157136.6|157046.6|157162.1|157072.1|157179.7|157089.7|157080|156990|805
1650909900000|2022-04-25 18:05:00|157165.2|157075.2|156988.6|156898.6|157169.6|157079.6|156961.9|156871.9|645
1650910200000|2022-04-25 18:10:00|156985.5|156895.5|157037|156947|157119.1|157029.1|156984.1|156894.1|650
1650910500000|2022-04-25 18:15:00|157037.6|156947.6|157064.4|156974.4|157073.3|156983.3|157009.9|156919.9|641
1650910800000|2022-04-25 18:20:00|157063.9|156973.9|156999|156909|157069.6|156979.6|156971.1|156881.1|699
1650911100000|2022-04-25 18:25:00|157000.2|156910.2|156973.8|156883.8|157001|156911|156956.3|156866.3|593
1650911400000|2022-04-25 18:30:00|156976.2|156886.2|156909.6|156819.6|156981.2|156891.2|156904|156814|770
1650911700000|2022-04-25 18:35:00|156909.1|156819.1|156887.2|156797.2|156912.9|156822.9|156830.3|156740.3|798
1650912000000|2022-04-25 18:40:00|156887.6|156797.6|156887.7|156797.7|156899.9|156809.9|156853.1|156763.1|661
1650912300000|2022-04-25 18:45:00|156890.9|156800.9|156875.4|156785.4|156897.7|156807.7|156840.6|156750.6|577
1650912600000|2022-04-25 18:50:00|156875.9|156785.9|156838.2|156748.2|156878.4|156788.4|156802.5|156712.5|606
1650912900000|2022-04-25 18:55:00|156838|156748|157048.4|156958.4|157048.4|156958.4|156811|156721|824
1650913200000|2022-04-25 19:00:00|157047.6|156957.6|157026.2|156936.2|157111.2|157021.2|157006.3|156916.3|952
1650913500000|2022-04-25 19:05:00|157024.7|156934.7|156986.9|156896.9|157042.4|156952.4|156983|156893|690
1650913800000|2022-04-25 19:10:00|156988.4|156898.4|156954.8|156864.8|156992.3|156902.3|156947.5|156857.5|468
1650914100000|2022-04-25 19:15:00|156954.9|156864.9|156931.2|156841.2|156959.1|156869.1|156847|156757|780
1650914400000|2022-04-25 19:20:00|156931.7|156841.7|156671.5|156581.5|156934|156844|156661.9|156571.9|741
1650914700000|2022-04-25 19:25:00|156671.1|156581.1|156756.6|156666.6|156777.4|156687.4|156666.3|156576.3|717
1650915000000|2022-04-25 19:30:00|156762.2|156672.2|156791.4|156701.4|156811.5|156721.5|156762.1|156672.1|719
1650915300000|2022-04-25 19:35:00|156796|156706|156776.2|156686.2|156817.7|156727.7|156774.1|156684.1|519
1650915600000|2022-04-25 19:40:00|156775.4|156685.4|156738.3|156648.3|156817.8|156727.8|156719.2|156629.2|693
1650915900000|2022-04-25 19:45:00|156738.1|156648.1|157002|156912|157010.1|156920.1|156733.3|156643.3|776
1650916200000|2022-04-25 19:50:00|157000.8|156910.8|156901.7|156811.7|157012|156922|156899.6|156809.6|566
1650916500000|2022-04-25 19:55:00|156901.4|156811.4|156921.1|156831.1|156946.2|156856.2|156900.2|156810.2|818
1650916800000|2022-04-25 20:00:00|156922|156832|156969.2|156879.2|156975.7|156885.7|156906.4|156816.4|684
1650917100000|2022-04-25 20:05:00|156969.6|156879.6|157051.8|156961.8|157059|156969|156967|156877|608
1650917400000|2022-04-25 20:10:00|157053.1|156963.1|157103.5|157013.5|157105.9|157015.9|157019.2|156929.2|584
1650917700000|2022-04-25 20:15:00|157099.3|157009.3|156949.3|156859.3|157105.7|157015.7|156945.9|156842.6|543
1650918000000|2022-04-25 20:20:00|156949.5|156859.5|156928.4|156838.4|156986.6|156896.6|156881.6|156791.6|475
1650918300000|2022-04-25 20:25:00|156927.3|156837.3|156902.2|156812.2|156933.5|156843.5|156897.5|156807.5|362
1650918600000|2022-04-25 20:30:00|156899.7|156809.7|156905.4|156815.4|156923.4|156831.8|156898.5|156793.4|244
1650918900000|2022-04-25 20:35:00|156904.9|156814.9|156912.1|156822.1|156925.6|156835.6|156904.9|156814.9|147
1650919200000|2022-04-25 20:40:00|156912.4|156822.4|157051.9|156921.9|157055.2|156925.2|156907.5|156799.4|364
1650919500000|2022-04-25 20:45:00|157063.6|156933.6|157065.8|156935.8|157085.1|156969.6|157015.3|156842.7|329
1650919800000|2022-04-25 20:50:00|157060.4|156930.4|156997.2|156753.3|157143.3|156930.4|156867.1|156641.5|817
1650920100000|2022-04-25 20:55:00|156963.3|156833.3|156937.4|156595.4|157090.8|156833.3|156899.8|156573.3|901
1650920400000|2022-04-25 21:00:00|156947.7|156605.7|156890.4|156548.4|156950|156618.9|156890.4|156548.4|82
1650920700000|2022-04-25 21:05:00|156895.5|156553.5|156937.1|156595.1|156957.6|156615.6|156889.1|156547.1|25
1650921000000|2022-04-25 21:10:00|156858.4|156516.4|156970.8|156628.8|156971|156629|156802.1|156460.1|109
1650921300000|2022-04-25 21:15:00|156970.5|156628.5|156932.4|156590.4|156989.4|156647.4|156834|156492|130
1650921600000|2022-04-25 21:20:00|156967.2|156625.2|156882.4|156540.4|156969.1|156627.1|156825.1|156483.1|105
1650921900000|2022-04-25 21:25:00|156896.8|156554.8|156929|156587|156968.3|156626.3|156821.7|156479.7|89
1650922200000|2022-04-25 21:30:00|156959.1|156617.1|156958|156616|156990.4|156648.4|156865.6|156523.6|411
1650922500000|2022-04-25 21:35:00|156956.9|156614.9|156949.7|156607.7|156982.8|156640.8|156888.6|156546.6|126
1650922800000|2022-04-25 21:40:00|156949.5|156607.5|157040.2|156698.2|157080|156738|156949.5|156607.5|375
1650923100000|2022-04-25 21:45:00|157059.5|156717.5|157055.1|156713.1|157081.5|156753.5|157005.3|156663.3|141
1650923400000|2022-04-25 21:50:00|157055.6|156713.6|157047.6|156705.6|157075|156733|157023.4|156681.4|185
1650923700000|2022-04-25 21:55:00|157051|156709|157063.6|156721.6|157075.9|156733.9|157015.8|156673.8|157
1650924000000|2022-04-25 22:00:00|157049.9|156707.9|157060.2|156718.2|157083.8|156741.8|156997.7|156655.7|312
1650924300000|2022-04-25 22:05:00|157045.7|156703.7|157059.7|156717.7|157101.1|156759.1|157019|156677|177
1650924600000|2022-04-25 22:10:00|157038.1|156696.1|157060.3|156718.3|157091.4|156754.7|157028.3|156686.3|198
1650924900000|2022-04-25 22:15:00|157061.7|156719.7|157067.9|156725.9|157090.7|156748.7|157038.8|156696.8|249
1650925200000|2022-04-25 22:20:00|157059.3|156717.3|157090.8|156748.8|157090.8|156748.8|157052.8|156710.8|170
1650925500000|2022-04-25 22:25:00|157084.2|156742.2|157055.2|156713.2|157093.8|156751.8|157032.7|156690.7|149
1650925800000|2022-04-25 22:30:00|157045.4|156703.4|157076.2|156734.2|157090.5|156748.5|157040.7|156698.7|171
1650926100000|2022-04-25 22:35:00|157100.5|156758.5|157084.7|156742.7|157108.4|156766.4|157076.3|156734.3|147
1650926400000|2022-04-25 22:40:00|157085.2|156743.2|157109.5|156767.5|157131.9|156789.9|157080.4|156738.4|161
1650926700000|2022-04-25 22:45:00|157115.5|156773.5|157117.8|156775.8|157143|156801|157094.6|156752.6|148
1650927000000|2022-04-25 22:50:00|157116.7|156774.7|157118.8|156776.8|157142.7|156800.7|157086|156744|175
1650927300000|2022-04-25 22:55:00|157124.6|156782.6|157124|156782|157153.1|156811.1|157086.4|156744.4|155
1650927600000|2022-04-25 23:00:00|157120.2|156778.2|157109.1|156767.1|157122.5|156780.5|157073.9|156731.9|188
1650927900000|2022-04-25 23:05:00|157111.4|156769.4|157085.8|156743.8|157136.9|156794.9|157074.1|156732.1|191
1650928200000|2022-04-25 23:10:00|157083.3|156741.3|157101.9|156759.9|157116.9|156774.9|157078.1|156736.1|297
1650928500000|2022-04-25 23:15:00|157113.7|156771.7|157106.1|156764.1|157135.5|156793.5|157081.4|156739.4|221
1650928800000|2022-04-25 23:20:00|157104.9|156762.9|157105.6|156765.2|157124.4|156782.4|157061.9|156719.9|168
1650929100000|2022-04-25 23:25:00|157106.2|156764.2|157090.8|156748.8|157124.2|156782.2|157074.2|156732.2|169
1650929400000|2022-04-25 23:30:00|157090.9|156748.9|157086|156744|157133.2|156791.2|157057.9|156715.9|187
1650929700000|2022-04-25 23:35:00|157118.2|156776.2|157083.4|156741.4|157126.9|156784.9|157074|156732.8|173
1650930000000|2022-04-25 23:40:00|157108|156766|157034.3|156711.3|157119.5|156844.2|156952.1|156675.1|475
1650930300000|2022-04-25 23:45:00|157033.9|156708.9|157112.8|156874.4|157149.9|156956.4|157024.3|156708.9|682
1650930600000|2022-04-25 23:50:00|157109.7|156881.3|157091.7|156961.7|157175.7|156970|157063.1|156858.4|634
1650930900000|2022-04-25 23:55:00|157091.8|156961.8|157098.8|156968.8|157185.9|156981.8|157060.8|156856|752
1650931200000|2022-04-26 00:00:00|157104|156974|157124.1|156994.1|157165.1|156997.9|157066.4|156912.8|800
1650931500000|2022-04-26 00:05:00|157123.3|156993.3|157123.7|156993.7|157168.9|157017.8|157100.1|156966.8|490
1650931800000|2022-04-26 00:10:00|157123.6|156993.6|157391.1|157261.1|157392.4|157262.4|157103.3|156975|493
1650932100000|2022-04-26 00:15:00|157380.1|157250.1|157320.6|157190.6|157413|157297.9|157282.2|157152.7|534
1650932400000|2022-04-26 00:20:00|157321.9|157191.9|157338.7|157208.7|157391|157220.7|157281.3|157125|666
1650932700000|2022-04-26 00:25:00|157335|157205|157288.1|157158.1|157394.3|157225.1|157281.3|157151.3|996
1650933000000|2022-04-26 00:30:00|157285.7|157155.7|157198.8|157068.8|157359.1|157197.2|157124.4|156994.4|827
1650933300000|2022-04-26 00:35:00|157202.1|157072.1|157286.7|157156.7|157297.5|157167.5|157123.9|156993.9|877
1650933600000|2022-04-26 00:40:00|157287.3|157157.3|157152.3|157022.3|157304.7|157158.6|157126.3|156976.4|859
1650933900000|2022-04-26 00:45:00|157151.3|157021.3|157184.4|156971.9|157213.6|157034.9|157125.6|156940.6|765
1650934200000|2022-04-26 00:50:00|157186.2|156970|157150.2|157020.2|157216.8|157053.5|157129.8|156966.8|759
1650934500000|2022-04-26 00:55:00|157147.5|157017.5|157154.6|157024.6|157203|157042.2|157112.4|156982.4|853
1650934800000|2022-04-26 01:00:00|157154.2|157024.2|157034.9|156904.9|157166.5|157036.5|157007|156877|923
1650935100000|2022-04-26 01:05:00|157034.1|156904.1|157029.9|156899.9|157070.5|156940.5|157000.5|156870.5|934
1650935400000|2022-04-26 01:10:00|157030|156900|157012|156882|157075.6|156945.6|156999.4|156869.4|941
1650935700000|2022-04-26 01:15:00|157011.2|156881.2|157264.3|157134.3|157296.4|157166.4|156999.1|156869.1|985
1650936000000|2022-04-26 01:20:00|157262.8|157132.8|157422.4|157292.4|157440.2|157310.2|157248.1|157118.1|796
1650936300000|2022-04-26 01:25:00|157420|157290|157406.9|157276.9|157448.2|157318.2|157365.7|157211.3|631
1650936600000|2022-04-26 01:30:00|157408.8|157278.8|157365.9|157235.9|157441.9|157299.5|157363.1|157217.4|991
1650936900000|2022-04-26 01:35:00|157366.6|157236.6|157248|157118|157387.9|157250.9|157242.1|157112.1|1008
1650937200000|2022-04-26 01:40:00|157246.3|157116.3|157261.1|157131.1|157272.9|157142.9|157240.3|157110.3|851
1650937500000|2022-04-26 01:45:00|157261.7|157131.7|157313|157183|157356.2|157192.7|157248|157118|840
1650937800000|2022-04-26 01:50:00|157313.8|157183.8|157322.2|157192.2|157348.2|157194.2|157301.8|157133.2|837
1650938100000|2022-04-26 01:55:00|157321.7|157191.7|157312.4|157182.4|157395|157203.8|157293.9|157109|769
1650938400000|2022-04-26 02:00:00|157313.9|157183.9|157258.6|157128.6|157341.4|157192.2|157237.6|157077.3|718
1650938700000|2022-04-26 02:05:00|157263.5|157133.5|157260.3|157130.3|157293|157137.6|157237.9|157068|723
1650939000000|2022-04-26 02:10:00|157260.4|157130.4|157295.5|157165.5|157334.4|157176|157260.4|157130.3|675
1650939300000|2022-04-26 02:15:00|157296.9|157166.9|157257.5|157127.5|157353.8|157179|157252.9|157109.6|656
1650939600000|2022-04-26 02:20:00|157260.1|157130.1|157259.9|157129.9|157296|157141.4|157242.5|157076.4|693
1650939900000|2022-04-26 02:25:00|157257.6|157127.6|157251.8|157121.8|157261.6|157131.6|157239.9|157109.9|838
1650940200000|2022-04-26 02:30:00|157250.9|157120.9|157121.7|156991.7|157253.5|157123.5|157066.7|156903.3|851
1650940500000|2022-04-26 02:35:00|157100.9|156970.9|157143.4|157013.4|157189.8|157031.6|157100.9|156940.1|831
1650940800000|2022-04-26 02:40:00|157141.9|157011.9|157146.4|157016.4|157177.2|157025.3|157128.3|156964.2|834
1650941100000|2022-04-26 02:45:00|157146|157016|157144.5|157014.5|157156|157026|157127.8|156997.8|842
1650941400000|2022-04-26 02:50:00|157144.1|157014.1|157137.9|157007.9|157184.4|157027.3|157130|156937.6|787
1650941700000|2022-04-26 02:55:00|157145.8|157015.8|157141.9|157011.9|157185.9|157025.9|157129.4|156946.8|830
1650942000000|2022-04-26 03:00:00|157143.1|157013.1|156904.2|156774.2|157150.6|157020.6|156831.1|156668.4|987
1650942300000|2022-04-26 03:05:00|156904.4|156774.4|156867.4|156737.4|156979.1|156797.8|156850.5|156720.5|848
1650942600000|2022-04-26 03:10:00|156869.2|156739.2|156907.1|156777.1|156934.4|156804.4|156852.2|156669.1|834
1650942900000|2022-04-26 03:15:00|156905.7|156775.7|156840.4|156710.4|156912.8|156782.8|156795|156626.2|913
1650943200000|2022-04-26 03:20:00|156840|156710|156829.6|156699.6|156855.3|156725.3|156818.5|156688.5|844
1650943500000|2022-04-26 03:25:00|156829.7|156699.7|156900.3|156770.3|156932.7|156802.7|156800.8|156670.8|794
1650943800000|2022-04-26 03:30:00|156910.7|156780.7|156926.4|156796.4|156941.6|156811.6|156877|156747|839
1650944100000|2022-04-26 03:35:00|156925.7|156795.7|156929.2|156799.2|156975.9|156845.9|156899.3|156769.3|674
1650944400000|2022-04-26 03:40:00|156931.7|156801.7|156918.6|156788.6|156955.5|156825.5|156891|156761|699
1650944700000|2022-04-26 03:45:00|156902.4|156772.4|156911.9|156781.9|156961.6|156831.6|156902.4|156772.4|702
1650945000000|2022-04-26 03:50:00|156911.6|156781.6|156911.2|156781.2|156932.8|156810.5|156899.7|156769.7|668
1650945300000|2022-04-26 03:55:00|156910.1|156780.1|156908.6|156778.6|156953.4|156823.4|156901.7|156771.7|717
1650945600000|2022-04-26 04:00:00|156909.2|156779.2|156829.5|156699.5|156943.1|156813.1|156810.1|156653.6|782
1650945900000|2022-04-26 04:05:00|156822.6|156692.6|156698.1|156568.1|156831.7|156701.7|156686.7|156556.7|804
1650946200000|2022-04-26 04:10:00|156696.1|156566.1|156667.5|156537.5|156709.6|156579.6|156664|156534|725
1650946500000|2022-04-26 04:15:00|156669.3|156539.3|156664.9|156534.9|156706.7|156548.3|156658.3|156490.4|711
1650946800000|2022-04-26 04:20:00|156665|156535|156656.9|156526.9|156709.6|156547.7|156652.2|156492.6|645
1650947100000|2022-04-26 04:25:00|156657.1|156527.1|156662.2|156532.2|156703.3|156564.1|156651.6|156485.8|697
1650947400000|2022-04-26 04:30:00|156661.7|156531.7|156674.9|156544.9|156684.3|156554.3|156659.4|156529.4|598
1650947700000|2022-04-26 04:35:00|156673.5|156543.5|156675.8|156545.8|156705.6|156559.8|156649.6|156500.6|587
1650948000000|2022-04-26 04:40:00|156667.1|156537.1|156657.7|156527.7|156696.4|156554.3|156644.3|156491.8|598
1650948300000|2022-04-26 04:45:00|156657.4|156527.4|156667.7|156537.7|156715.2|156545.2|156655.1|156486.6|542
1650948600000|2022-04-26 04:50:00|156668|156538|156668|156538|156715.1|156545.6|156657.5|156501.4|461
1650948900000|2022-04-26 04:55:00|156667.2|156537.2|156664.4|156534.4|156735.6|156549.2|156658.5|156478.9|471
1650949200000|2022-04-26 05:00:00|156666.2|156536.2|156664.6|156534.6|156671.1|156565|156639.4|156516.2|597
1650949500000|2022-04-26 05:05:00|156660.9|156530.9|156940.6|156810.6|156945.3|156815.3|156654.5|156524.5|827
1650949800000|2022-04-26 05:10:00|156941.6|156811.6|156896.8|156766.8|156946.3|156820.9|156864.2|156756.2|889
1650950100000|2022-04-26 05:15:00|156897.4|156767.4|156926.8|156796.8|156932.4|156802.4|156742.2|156652.2|829
1650950400000|2022-04-26 05:20:00|156927.5|156797.5|156916.5|156786.5|156939.9|156809.9|156878.6|156748.6|797
1650950700000|2022-04-26 05:25:00|156917.1|156787.1|156960.2|156830.2|156960.2|156830.2|156892.3|156762.3|895
1650951000000|2022-04-26 05:30:00|156956.1|156826.1|157146.8|157016.8|157273|157143|156923.2|156814.5|962
1650951300000|2022-04-26 05:35:00|157147.6|157017.6|157019.6|156889.6|157158.3|157028.3|157008.4|156881|922
1650951600000|2022-04-26 05:40:00|157019.8|156889.8|157039.2|156949.2|157111.4|156981.4|156991|156887.5|815
1650951900000|2022-04-26 05:45:00|157038.7|156948.7|156907.6|156777.6|157038.7|156948.7|156900.9|156770.9|962
1650952200000|2022-04-26 05:50:00|156908.4|156778.4|156956|156826|156975.4|156845.4|156887|156767.2|857
1650952500000|2022-04-26 05:55:00|156960.9|156830.9|157025.9|156935.9|157059.2|156967.1|156941.8|156811.8|978
1650952800000|2022-04-26 06:00:00|157032.8|156942.8|157220.6|157130.6|157252.3|157162.3|157031.7|156941.7|1017
1650953100000|2022-04-26 06:05:00|157220.2|157130.2|157035.3|156905.3|157355.9|157265.9|157030.2|156900.2|987
1650953400000|2022-04-26 06:10:00|157032.6|156902.6|157167|157077|157282.7|157188.4|156973.2|156874.9|992
1650953700000|2022-04-26 06:15:00|157167.6|157077.6|157186.3|157096.3|157282.9|157192.9|157165.5|157075.5|963
1650954000000|2022-04-26 06:20:00|157185.4|157095.4|157288.2|157198.2|157328.8|157238.8|157181.3|157091.3|1019
1650954300000|2022-04-26 06:25:00|157286.1|157196.1|157155|157065|157310.6|157220.6|157155|157065|1062
1650954600000|2022-04-26 06:30:00|157148.2|157058.2|157347.8|157257.8|157349.7|157259.7|157145|157055|861
1650954900000|2022-04-26 06:35:00|157346.6|157256.6|157226.9|157136.9|157352.2|157262.2|157163.2|157073.2|902
1650955200000|2022-04-26 06:40:00|157227.1|157137.1|157231.6|157141.6|157281.9|157175.8|157146|157056|943
1650955500000|2022-04-26 06:45:00|157231.7|157141.7|157212.5|157122.5|157305.6|157215.6|157186|157096|934
1650955800000|2022-04-26 06:50:00|157215.1|157125.1|157295.4|157205.4|157330.2|157240.2|157187.1|157097.1|937
1650956100000|2022-04-26 06:55:00|157294.5|157204.5|157299.7|157209.7|157314.8|157224.8|157190|157100|1082
1650956400000|2022-04-26 07:00:00|157299|157209|157477.9|157387.9|157557.1|157467.1|157269.4|157179.4|1025
1650956700000|2022-04-26 07:05:00|157479.1|157389.1|157538.6|157448.6|157551|157461|157320.3|157230.3|896
1650957000000|2022-04-26 07:10:00|157537.9|157447.9|157820.5|157730.5|157857.6|157767.6|157536.2|157446.2|858
1650957300000|2022-04-26 07:15:00|157819|157729|158005.3|157915.3|158010.1|157920.1|157811|157721|1007
1650957600000|2022-04-26 07:20:00|158006.8|157916.8|158154.1|158064.1|158386.9|158296.9|158003|157913|1036
1650957900000|2022-04-26 07:25:00|158154.3|158064.3|158087.8|157997.8|158251.3|158161.3|157987|157897|869
1650958200000|2022-04-26 07:30:00|158088.8|157998.8|158038.8|157948.8|158145.6|158055.6|157924.8|157834.8|983
1650958500000|2022-04-26 07:35:00|158039.2|157949.2|158104.1|158014.1|158188.8|158098.8|157985.8|157895.8|969
1650958800000|2022-04-26 07:40:00|158106.4|158016.4|158103.4|158013.4|158141.1|158051.1|157984.9|157894.9|864
1650959100000|2022-04-26 07:45:00|158104.4|158014.4|158027.5|157937.5|158108.8|158018.8|157979.9|157889.9|854
1650959400000|2022-04-26 07:50:00|158027.4|157937.4|157885.9|157795.9|158033|157943|157858.2|157768.2|918
1650959700000|2022-04-26 07:55:00|157885.7|157795.7|158204.9|158114.9|158212|158122|157830|157740|874
1650960000000|2022-04-26 08:00:00|158204.4|158114.4|157978.8|157888.8|158206|158116|157944.4|157854.4|816
1650960300000|2022-04-26 08:05:00|157978.9|157888.9|157940.3|157850.3|157986|157896|157873.9|157783.9|877
1650960600000|2022-04-26 08:10:00|157945.2|157855.2|157906.1|157816.1|157975.9|157885.9|157861.5|157771.5|812
1650960900000|2022-04-26 08:15:00|157905.2|157815.2|157931.2|157841.2|157995.4|157905.4|157895.3|157805.3|931
1650961200000|2022-04-26 08:20:00|157931|157841|157721|157631|158072.4|157982.4|157704.7|157614.7|898
1650961500000|2022-04-26 08:25:00|157721.9|157631.9|157603.3|157513.3|157747.2|157657.2|157565.8|157475.8|938
1650961800000|2022-04-26 08:30:00|157604.4|157514.4|157516.8|157426.8|157741|157651|157506.7|157416.7|922
1650962100000|2022-04-26 08:35:00|157516.2|157426.2|157524.5|157434.5|157581.8|157491.8|157419.1|157329.1|723
1650962400000|2022-04-26 08:40:00|157525.1|157435.1|157568.3|157478.3|157598.2|157508.2|157430.3|157340.3|626
1650962700000|2022-04-26 08:45:00|157567.8|157477.8|157498.1|157408.1|157619.6|157529.6|157428.7|157338.7|747
1650963000000|2022-04-26 08:50:00|157497.6|157407.6|157459|157369|157497.6|157407.6|157353.4|157263.4|909
1650963300000|2022-04-26 08:55:00|157459.2|157369.2|157442.6|157352.6|157475.8|157385.8|157406.6|157316.6|810
1650963600000|2022-04-26 09:00:00|157434.8|157344.8|157412.2|157322.2|157438.6|157348.6|157363.3|157273.3|904
1650963900000|2022-04-26 09:05:00|157412.7|157322.7|157329.8|157239.8|157498.7|157408.7|157291.9|157201.9|865
1650964200000|2022-04-26 09:10:00|157327.8|157237.8|157112|157022|157362|157272|157078.9|156988.9|891
1650964500000|2022-04-26 09:15:00|157114.4|157024.4|156958.7|156868.7|157114.4|157024.4|156953.2|156863.2|803
1650964800000|2022-04-26 09:20:00|156959.7|156869.7|156894|156804|157047.9|156957.9|156802.6|156712.6|841
1650965100000|2022-04-26 09:25:00|156895|156805|156903.2|156813.2|156993.6|156903.6|156864.8|156774.8|742
1650965400000|2022-04-26 09:30:00|156903.5|156813.5|156800.1|156710.1|156917|156827|156708.1|156618.1|869
1650965700000|2022-04-26 09:35:00|156804|156714|156806.9|156716.9|156813.8|156723.8|156681|156591|880
1650966000000|2022-04-26 09:40:00|156807.3|156717.3|156798.4|156708.4|156876|156786|156675.3|156585.3|892
1650966300000|2022-04-26 09:45:00|156798.2|156708.2|156764.2|156674.2|156839.4|156749.4|156728.9|156638.9|765
1650966600000|2022-04-26 09:50:00|156761.5|156671.5|156932.8|156842.8|156958.1|156868.1|156761.3|156671.3|822
1650966900000|2022-04-26 09:55:00|156932.7|156842.7|156969.5|156879.5|156980.7|156890.7|156932.7|156842.7|793
1650967200000|2022-04-26 10:00:00|156979.4|156889.4|156951.2|156861.2|157027.4|156937.4|156929.8|156839.8|819
1650967500000|2022-04-26 10:05:00|156951.6|156861.6|156705.4|156615.4|156966|156876|156697.4|156607.4|663
1650967800000|2022-04-26 10:10:00|156704.1|156614.1|156640.4|156550.4|156710.2|156620.2|156569.8|156479.8|716
1650968100000|2022-04-26 10:15:00|156638.1|156548.1|156634|156544|156660.6|156570.6|156498.9|156408.9|898
1650968400000|2022-04-26 10:20:00|156634.1|156544.1|156672.9|156582.9|156675.5|156585.5|156592.9|156502.9|830
1650968700000|2022-04-26 10:25:00|156672.8|156582.8|156606.2|156516.2|156687.3|156597.3|156569.9|156479.9|815
1650969000000|2022-04-26 10:30:00|156604.6|156514.6|156423.2|156333.2|156662.6|156572.6|156406.8|156316.8|870
1650969300000|2022-04-26 10:35:00|156421.8|156331.8|156414.7|156324.7|156509.6|156419.6|156401|156311|762
1650969600000|2022-04-26 10:40:00|156414.3|156324.3|156453.1|156363.1|156486.4|156396.4|156346.5|156256.5|682
1650969900000|2022-04-26 10:45:00|156453.5|156363.5|156476.2|156386.2|156485.8|156395.8|156362.8|156272.8|524
1650970200000|2022-04-26 10:50:00|156476.6|156386.6|156382.1|156292.1|156570.5|156480.5|156376.8|156286.8|775
1650970500000|2022-04-26 10:55:00|156383.1|156293.1|156521|156431|156564.1|156474.1|156350.4|156260.4|948
1650970800000|2022-04-26 11:00:00|156519.3|156429.3|156686.4|156596.4|156766|156676|156515.6|156425.6|952
1650971100000|2022-04-26 11:05:00|156686.8|156596.8|156897|156807|156939.5|156849.5|156685.9|156595.9|900
1650971400000|2022-04-26 11:10:00|156896.6|156806.6|156833.2|156743.2|156989.3|156899.3|156801.1|156711.1|892
1650971700000|2022-04-26 11:15:00|156832.8|156742.8|156832|156742|156890.3|156800.3|156769.9|156679.9|904
1650972000000|2022-04-26 11:20:00|156833.3|156743.3|156791.9|156701.9|156835.9|156745.9|156721.8|156631.8|886
1650972300000|2022-04-26 11:25:00|156791.2|156701.2|156863.1|156773.1|156916.6|156826.6|156786.7|156696.7|923
1650972600000|2022-04-26 11:30:00|156865.9|156775.9|157017.3|156927.3|157028.1|156938.1|156863.3|156773.3|822
1650972900000|2022-04-26 11:35:00|157017|156927|157188.3|157098.3|157222.7|157132.7|156997.3|156907.3|863
1650973200000|2022-04-26 11:40:00|157197.8|157107.8|157208.3|157118.3|157220.6|157130.6|157192.5|157102.5|589
1650973500000|2022-04-26 11:45:00|157210.2|157120.2|156952.8|156862.8|157210.5|157120.5|156880.3|156790.3|958
1650973800000|2022-04-26 11:50:00|156951.8|156861.8|156994.1|156904.1|156998.7|156908.7|156873.2|156783.2|830
1650974100000|2022-04-26 11:55:00|156996.4|156906.4|157151.6|157061.6|157182.4|157092.4|156911.3|156821.3|943
1650974400000|2022-04-26 12:00:00|157151.3|157061.3|157106.5|157016.5|157219.8|157129.8|156952.8|156862.8|983
1650974700000|2022-04-26 12:05:00|157108|157018|157119.9|157029.9|157138.1|157048.1|157010.6|156920.6|875
1650975000000|2022-04-26 12:10:00|157119|157029|157228.5|157138.5|157310.8|157220.8|157065.8|156975.8|769
1650975300000|2022-04-26 12:15:00|157230.7|157140.7|157369.7|157279.7|157371.3|157281.3|157139.9|157049.9|762
1650975600000|2022-04-26 12:20:00|157375.2|157285.2|157264.1|157174.1|157401.2|157311.2|157163.1|157073.1|874
1650975900000|2022-04-26 12:25:00|157261.9|157171.9|157220.2|157090.2|157326.8|157236.8|157113.7|157023.7|855
1650976200000|2022-04-26 12:30:00|157225.1|157095.1|157019.7|156929.7|157229.2|157099.2|156965.1|156875.1|1044
1650976500000|2022-04-26 12:35:00|157019.8|156929.8|157260.3|157170.3|157301.3|157211.3|157017.4|156927.4|921
1650976800000|2022-04-26 12:40:00|157263.7|157173.7|157302|157212|157404.3|157314.3|157259.2|157169.2|771
1650977100000|2022-04-26 12:45:00|157298.8|157208.8|157304.9|157214.9|157320.6|157230.6|157216.1|157126.1|897
1650977400000|2022-04-26 12:50:00|157303.6|157213.6|157011.9|156921.9|157312.6|157222.6|157004.8|156914.8|848
1650977700000|2022-04-26 12:55:00|157007.3|156917.3|157103.6|157013.6|157182.6|157092.6|156919.1|156829.1|906
1650978000000|2022-04-26 13:00:00|157104.1|157014.1|157033.4|156943.4|157156.7|157066.7|157013.9|156923.9|861
1650978300000|2022-04-26 13:05:00|157032.6|156942.6|156958.9|156868.9|157116.5|157026.5|156943|156853|715
1650978600000|2022-04-26 13:10:00|156959.4|156869.4|157095.5|157005.5|157152.2|157062.2|156942.2|156852.2|941
1650978900000|2022-04-26 13:15:00|157095.7|157005.7|157210.9|157120.9|157245.9|157155.9|157078.8|156988.8|998
1650979200000|2022-04-26 13:20:00|157210|157120|157174.4|157084.4|157245.3|157155.3|157086.6|156996.6|901
1650979500000|2022-04-26 13:25:00|157171.1|157081.1|156991.5|156901.5|157175.1|157085.1|156951|156861|844
1650979800000|2022-04-26 13:30:00|156995.3|156905.3|157086|156996|157144.2|157054.2|156980.7|156890.7|747
1650980100000|2022-04-26 13:35:00|157086.7|156996.7|157067.9|156977.9|157216.4|157126.4|157029|156939|816
1650980400000|2022-04-26 13:40:00|157076.4|156986.4|157079.4|156989.4|157148.8|157058.8|157008.1|156918.1|808
1650980700000|2022-04-26 13:45:00|157078.5|156988.5|157124.5|157034.5|157136.4|157046.4|157025.2|156935.2|700
1650981000000|2022-04-26 13:50:00|157117.8|157027.8|157087.3|156997.3|157192.6|157102.6|157028.2|156938.2|684
1650981300000|2022-04-26 13:55:00|157090.9|157000.9|156977.6|156741.4|157141.2|157051.2|156918.1|156705.6|677
1650981600000|2022-04-26 14:00:00|156964.7|156675|157009.1|156919.1|157210|157055|156814.1|156638.9|796
1650981900000|2022-04-26 14:05:00|157008.9|156918.9|156992.5|156902.5|157068|156978|156856.8|156755.3|759
1650982200000|2022-04-26 14:10:00|156985.9|156895.9|157031.8|156941.8|157128.6|157024.2|156958.9|156868.9|753
1650982500000|2022-04-26 14:15:00|157031.9|156941.9|157197.1|157107.1|157257.5|157167.5|157031.9|156941.9|728
1650982800000|2022-04-26 14:20:00|157196.2|157106.2|157482.8|157392.8|157497.7|157407.7|157196|157106|689
1650983100000|2022-04-26 14:25:00|157484.6|157394.6|157624.6|157534.6|157626.8|157536.8|157469.7|157379.7|606
1650983400000|2022-04-26 14:30:00|157624.5|157534.5|157890.3|157800.3|157900.2|157810.2|157618.6|157528.6|701
1650983700000|2022-04-26 14:35:00|157892.8|157802.8|158087.1|157997.1|158088.7|157998.7|157889.6|157799.6|684
1650984000000|2022-04-26 14:40:00|158088|157998|158438.5|158348.5|158536.3|158406.3|158052.8|157962.8|765
1650984300000|2022-04-26 14:45:00|158437.9|158347.9|158359|158269|158440.6|158350.6|158188.7|158058.1|1028
1650984600000|2022-04-26 14:50:00|158359.6|158269.6|158341.2|158251.2|158421|158331|158182.7|158092.7|991
1650984900000|2022-04-26 14:55:00|158339.4|158249.4|158370.9|158280.9|158431.5|158341.5|158238.5|158148.5|1035
1650985200000|2022-04-26 15:00:00|158366.6|158276.6|158232.1|158142.1|158405.7|158315.7|158173.6|158083.6|1002
1650985500000|2022-04-26 15:05:00|158229.4|158139.4|158146.6|158056.6|158247.5|158157.5|158131.7|158041.7|756
1650985800000|2022-04-26 15:10:00|158149.9|158059.9|158190.5|158100.5|158199.1|158109.1|158027.4|157937.4|880
1650986100000|2022-04-26 15:15:00|158191|158101|158176.6|158086.6|158191.1|158101.1|158021|157931|887
1650986400000|2022-04-26 15:20:00|158174.9|158084.9|158236.9|158146.9|158249.3|158159.3|158118|158028|882
1650986700000|2022-04-26 15:25:00|158238.7|158148.7|158310.1|158220.1|158331.7|158241.7|158227.3|158137.3|699
1650987000000|2022-04-26 15:30:00|158313.5|158223.5|158165.1|158075.1|158317.5|158227.5|158152.3|158062.3|945
1650987300000|2022-04-26 15:35:00|158166.6|158076.6|158070|157980|158181.9|158091.9|157952.7|157862.7|932
1650987600000|2022-04-26 15:40:00|158068.9|157978.9|158086.7|157996.7|158114.3|158024.3|158001.7|157911.7|805
1650987900000|2022-04-26 15:45:00|158086.8|157996.8|158224.3|158134.3|158226.1|158136.1|158070.4|157980.4|776
1650988200000|2022-04-26 15:50:00|158224.1|158134.1|158213.8|158123.8|158224.4|158134.4|158162.5|158072.5|633
1650988500000|2022-04-26 15:55:00|158214.4|158124.4|158428.3|158338.3|158468.7|158378.7|158205.3|158115.3|692
1650988800000|2022-04-26 16:00:00|158427.9|158337.9|158223|158133|158427.9|158337.9|158210|158120|803
1650989100000|2022-04-26 16:05:00|158223.2|158133.2|158192|158102|158291.9|158201.9|158188.1|158098.1|644
1650989400000|2022-04-26 16:10:00|158191.6|158101.6|158133.3|158043.3|158248.2|158158.2|158132.2|158042.2|707
1650989700000|2022-04-26 16:15:00|158134.1|158044.1|158068.9|157978.9|158139.9|158049.9|158068.9|157978.9|652
1650990000000|2022-04-26 16:20:00|158068.3|157978.3|157719.9|157629.9|158073.9|157983.9|157701.3|157611.3|857
1650990300000|2022-04-26 16:25:00|157720.5|157630.5|157724.8|157634.8|157843.9|157733.4|157708.9|157618.9|724
1650990600000|2022-04-26 16:30:00|157730.5|157640.5|157835.9|157745.9|157835.9|157745.9|157712.5|157622.5|604
1650990900000|2022-04-26 16:35:00|157834.6|157744.6|157926.1|157836.1|157940.9|157850.9|157829.8|157739.8|617
1650991200000|2022-04-26 16:40:00|157925|157835|157882.3|157792.3|157925.8|157835.8|157850.1|157760.1|741
1650991500000|2022-04-26 16:45:00|157881.3|157791.3|157915.8|157825.8|157928|157838|157854.5|157764.5|731
1650991800000|2022-04-26 16:50:00|157918.7|157828.7|157868.9|157778.9|157930.1|157840.1|157850.8|157760.8|905
1650992100000|2022-04-26 16:55:00|157868.1|157778.1|157774.6|157684.6|157922.7|157832.7|157770.9|157680.9|871
1650992400000|2022-04-26 17:00:00|157771.2|157681.2|157813.9|157723.9|157833.5|157743.5|157767.6|157677.6|915
1650992700000|2022-04-26 17:05:00|157818.2|157728.2|157888.4|157798.4|157901.9|157811.9|157794.9|157704.9|615
1650993000000|2022-04-26 17:10:00|157888|157798|157929.5|157839.5|157933|157843|157851.2|157761.2|554
1650993300000|2022-04-26 17:15:00|157926.7|157836.7|157895.6|157805.6|157944.1|157854.1|157882.4|157792.4|421
1650993600000|2022-04-26 17:20:00|157896.3|157806.3|157907.2|157817.2|157921.9|157831.9|157875|157785|614
1650993900000|2022-04-26 17:25:00|157907.3|157817.3|157938.5|157848.5|157990.2|157900.2|157889.2|157799.2|759
1650994200000|2022-04-26 17:30:00|157938.6|157848.6|157924.6|157834.6|157960.7|157870.7|157918.7|157828.7|534
1650994500000|2022-04-26 17:35:00|157931.4|157841.4|157919.5|157829.5|157940.9|157850.9|157914.9|157824.9|346
1650994800000|2022-04-26 17:40:00|157920|157830|157912.2|157822.2|157931.7|157841.7|157895.8|157805.8|349
1650995100000|2022-04-26 17:45:00|157909.2|157819.2|157903.1|157813.1|157927.6|157837.6|157895.5|157805.5|470
1650995400000|2022-04-26 17:50:00|157903.9|157813.9|157921.8|157831.8|157933.8|157843.8|157901.1|157811.1|486
1650995700000|2022-04-26 17:55:00|157925.5|157835.5|158093.7|158003.7|158104|158014|157892.2|157802.2|775
1650996000000|2022-04-26 18:00:00|158094.6|158004.6|158097.8|158007.8|158134.8|158044.8|158074.9|157984.9|796
1650996300000|2022-04-26 18:05:00|158097.7|158007.7|158104.1|158014.1|158111.6|158021.6|158079.6|157989.6|482
1650996600000|2022-04-26 18:10:00|158104|158014|157949.2|157859.2|158104.1|158014.1|157946|157856|660
1650996900000|2022-04-26 18:15:00|157951|157861|157982.7|157892.7|158055.4|157965.4|157842.2|157752.2|825
1650997200000|2022-04-26 18:20:00|157981|157891|158028.7|157938.7|158108.6|158018.6|157911|157821|697
1650997500000|2022-04-26 18:25:00|158028.6|157938.6|158031|157941|158086.7|157996.7|158017.7|157927.7|705
1650997800000|2022-04-26 18:30:00|158030.9|157940.9|158144.3|158054.3|158161.7|158071.7|158028.3|157938.3|767
1650998100000|2022-04-26 18:35:00|158144.9|158054.9|158150.6|158060.6|158154.1|158064.1|158029.2|157939.2|653
1650998400000|2022-04-26 18:40:00|158149.7|158059.7|158166.6|158076.6|158177.3|158087.3|158142.8|158052.8|768
1650998700000|2022-04-26 18:45:00|158166.5|158076.5|158210.8|158120.8|158222.2|158132.2|158161.9|158071.9|600
1650999000000|2022-04-26 18:50:00|158211.2|158121.2|158211.8|158121.8|158232.9|158142.9|158171.4|158081.4|661
1650999300000|2022-04-26 18:55:00|158208.6|158118.6|158286.3|158196.3|158286.5|158196.5|158087.3|157997.3|867
1650999600000|2022-04-26 19:00:00|158239.2|158149.2|158244.4|158154.4|158273.4|158183.4|158199.6|158109.6|840
1650999900000|2022-04-26 19:05:00|158245.3|158155.3|158263.4|158173.4|158263.4|158173.4|158229.6|158139.6|869
1651000200000|2022-04-26 19:10:00|158262.6|158172.6|158233.4|158143.4|158267.8|158177.8|158184.2|158094.2|863
1651000500000|2022-04-26 19:15:00|158233.8|158143.8|158233.8|158143.8|158243.3|158153.3|158216.4|158126.4|668
1651000800000|2022-04-26 19:20:00|158234.6|158144.6|158286.9|158196.9|158298.4|158208.4|158227.9|158137.9|751
1651001100000|2022-04-26 19:25:00|158287.5|158197.5|158294.7|158204.7|158302.8|158212.8|158278.9|158188.9|478
1651001400000|2022-04-26 19:30:00|158294.5|158204.5|158294.5|158204.5|158302.7|158212.7|158289|158199|334
1651001700000|2022-04-26 19:35:00|158296.9|158206.9|158276.9|158186.9|158302.9|158212.9|158268.6|158178.6|489
1651002000000|2022-04-26 19:40:00|158277.2|158187.2|158155.8|158065.8|158294.5|158204.5|158154.8|158064.8|597
1651002300000|2022-04-26 19:45:00|158156.2|158066.2|158136.8|158046.8|158158.4|158068.4|158098.3|158008.3|728
1651002600000|2022-04-26 19:50:00|158137.4|158047.4|158190.9|158100.9|158192.1|158102.1|158110|158020|665
1651002900000|2022-04-26 19:55:00|158191.2|158101.2|158104.8|158014.8|158212.4|158122.4|158053.7|157963.7|766
1651003200000|2022-04-26 20:00:00|158105.2|158015.2|158111.5|158021.5|158135.7|158030.7|157971.9|157881.9|780
1651003500000|2022-04-26 20:05:00|158110.5|158020.5|158097.1|158007.1|158125.6|158035.6|158078.6|157988.6|534
1651003800000|2022-04-26 20:10:00|158094.8|158004.8|158155.2|158065.2|158178.6|158074|158090|158000|590
1651004100000|2022-04-26 20:15:00|158155.5|158065.5|158111.2|158021.2|158170.4|158080.4|158084.4|157994.4|672
1651004400000|2022-04-26 20:20:00|158109.6|158019.6|158171.8|158081.8|158212.3|158114.9|158109.6|158019.6|564
1651004700000|2022-04-26 20:25:00|158170.9|158080.9|158171|158081|158187.1|158097.1|158146.7|158040.5|432
1651005000000|2022-04-26 20:30:00|158174.8|158084.8|158358.5|158268.5|158388.9|158284.4|158168.1|158078.1|406
1651005300000|2022-04-26 20:35:00|158360|158270|158349.8|158219.8|158388.7|158283.6|158329.3|158217.1|246
1651005600000|2022-04-26 20:40:00|158350.5|158220.5|158519.1|158389.1|158564.9|158400.1|158350.5|158187.5|537
1651005900000|2022-04-26 20:45:00|158519.3|158389.3|158542.3|158412.3|158582|158436.3|158496.1|158326.1|375
1651006200000|2022-04-26 20:50:00|158539.8|158409.8|158706.1|158576.1|158806.8|158637.7|158440.9|158098.9|516
1651006500000|2022-04-26 20:55:00|158710.4|158580.4|158655.2|158313.2|158807.6|158612.5|158430.3|158088.3|414
1651006800000|2022-04-26 21:00:00|158676.5|158334.5|158472.3|158130.3|158683.8|158341.8|158472.3|158130.3|38
1651007100000|2022-04-26 21:05:00|158603.6|158261.6|158806|158464|158811.3|158469.3|158575.8|158233.8|214
1651007400000|2022-04-26 21:10:00|158809.5|158467.5|158828.3|158486.3|158948.7|158606.7|158763.4|158421.4|486
1651007700000|2022-04-26 21:15:00|158817.9|158475.9|158582.9|158240.9|158972.8|158630.8|158406.7|158064.7|470
1651008000000|2022-04-26 21:20:00|158583.6|158241.6|158576|158234|158611.5|158269.5|158571.1|158229.1|303
1651008300000|2022-04-26 21:25:00|158574.1|158232.1|158577.3|158235.3|158943.1|158601.1|158552.6|158210.6|364
1651008600000|2022-04-26 21:30:00|158566.6|158224.6|158566.5|158224.5|158599|158257|158454.7|158112.7|246
1651008900000|2022-04-26 21:35:00|158567.9|158225.9|158569.6|158227.6|158596.8|158254.8|158562.2|158220.2|115
1651009200000|2022-04-26 21:40:00|158568.2|158226.2|158571.5|158229.5|158663.9|158321.9|158534.2|158192.2|200
1651009500000|2022-04-26 21:45:00|158584.3|158242.3|158587|158245|158601.2|158259.2|158529.9|158187.9|118
1651009800000|2022-04-26 21:50:00|158572.9|158230.9|158577.5|158235.5|158883.7|158541.7|158517.5|158175.5|555
1651010100000|2022-04-26 21:55:00|158578.4|158236.4|158563.7|158221.7|158593.6|158251.6|158517.9|158175.9|160
1651010400000|2022-04-26 22:00:00|158562.9|158220.9|158565.8|158223.8|158598.2|158256.2|158516.4|158174.4|213
1651010700000|2022-04-26 22:05:00|158569.8|158227.8|158588.3|158246.3|158634.6|158292.6|158541.5|158199.5|648
1651011000000|2022-04-26 22:10:00|158589.4|158247.4|158557.3|158215.3|158594.2|158252.2|158549.9|158207.9|1051
1651011300000|2022-04-26 22:15:00|158555.9|158213.9|158607.1|158265.1|158625.1|158283.1|158549.4|158207.4|579
1651011600000|2022-04-26 22:20:00|158598|158256|158706.4|158364.4|158708.1|158366.1|158590.8|158248.8|290
1651011900000|2022-04-26 22:25:00|158693.4|158351.4|158679.6|158337.6|158705.9|158363.9|158672|158330|157
1651012200000|2022-04-26 22:30:00|158679|158337|158691|158349|158710.9|158368.9|158669.6|158327.6|145
1651012500000|2022-04-26 22:35:00|158686.1|158344.1|158707.3|158365.3|158714.5|158372.5|158663.6|158321.6|143
1651012800000|2022-04-26 22:40:00|158701|158359|158688.7|158346.7|158729.8|158387.8|158669.3|158327.3|120
1651013100000|2022-04-26 22:45:00|158688.8|158346.8|158687.2|158345.2|158713.5|158371.5|158664.5|158322.5|120
1651013400000|2022-04-26 22:50:00|158683|158341|158702.2|158360.2|158720.7|158378.7|158666.3|158324.3|131
1651013700000|2022-04-26 22:55:00|158704|158362|158685.3|158343.3|158726.5|158384.5|158674.4|158332.4|131
1651014000000|2022-04-26 23:00:00|158687.9|158345.9|158655.6|158383.6|158763.6|158421.6|158650.1|158332.6|581
1651014300000|2022-04-26 23:05:00|158652.2|158389.3|158649.6|158418.1|158726.3|158461.2|158591|158338.8|877
1651014600000|2022-04-26 23:10:00|158649.5|158418.2|158646.6|158516.6|158739.3|158530.2|158630.9|158375.1|719
1651014900000|2022-04-26 23:15:00|158646.2|158516.2|158647.8|158517.8|158739.4|158565.2|158646.2|158516.2|288
1651015200000|2022-04-26 23:20:00|158660.2|158530.2|158671.4|158541.4|158721|158559.9|158646.7|158461.4|170
1651015500000|2022-04-26 23:25:00|158670.6|158540.6|158673.1|158543.1|158719|158563.5|158645.5|158494.8|311
1651015800000|2022-04-26 23:30:00|158677.2|158547.2|158673.8|158543.8|158686.4|158556.4|158649.5|158519.5|305
1651016100000|2022-04-26 23:35:00|158666.7|158536.7|158671.9|158541.9|158682.9|158552.9|158657.8|158527.8|328
1651016400000|2022-04-26 23:40:00|158668.3|158538.3|158670|158540|158684|158554|158652.6|158522.6|348
1651016700000|2022-04-26 23:45:00|158661.5|158531.5|158657.2|158527.2|158689|158559|158653.5|158523.5|485
1651017000000|2022-04-26 23:50:00|158657.5|158527.5|158656.7|158526.7|158680|158550|158651.6|158521.6|349
1651017300000|2022-04-26 23:55:00|158651.3|158521.3|158675.5|158545.5|158712.5|158545.5|158649.4|158480.1|324
1651017600000|2022-04-27 00:00:00|158680|158550|158668.2|158538.2|158734.3|158550|158666.9|158486.7|438
1651017900000|2022-04-27 00:05:00|158667.8|158537.8|158662.1|158532.1|158693.2|158563.2|158644.6|158514.6|354
1651018200000|2022-04-27 00:10:00|158658.9|158528.9|158662.6|158532.6|158691.4|158549.1|158652.4|158489|366
1651018500000|2022-04-27 00:15:00|158652.2|158522.2|158664|158534|158701.5|158546.7|158652.2|158487.5|377
1651018800000|2022-04-27 00:20:00|158664.7|158534.7|158671.5|158541.5|158685.6|158555.6|158651|158521|180
1651019100000|2022-04-27 00:25:00|158671.2|158541.2|158674.3|158544.3|158682|158552|158651.2|158521.2|192
1651019400000|2022-04-27 00:30:00|158672.3|158542.3|158668.8|158538.8|158689.4|158559.4|158659.2|158529.2|146
1651019700000|2022-04-27 00:35:00|158666|158536|158690.9|158560.9|158698.5|158568.5|158656.9|158526.9|208
1651020000000|2022-04-27 00:40:00|158685.2|158555.2|158759.2|158629.2|158821.5|158637.1|158673.9|158543.9|375
1651020300000|2022-04-27 00:45:00|158754|158624|158765.5|158548.7|158806.9|158630.5|158715|158534.8|330
1651020600000|2022-04-27 00:50:00|158769.7|158562.1|158775.7|158535.5|158802.5|158606.6|158702.4|158483.2|335
1651020900000|2022-04-27 00:55:00|158774.4|158529.6|158734.8|158513|158822.3|158581.2|158697.5|158472.8|473
1651021200000|2022-04-27 01:00:00|158740.8|158521.5|158765.2|158522.6|158783.8|158578.2|158694.1|158428.6|578
1651021500000|2022-04-27 01:05:00|158763.8|158520|158718.4|158471.9|158799.6|158556.8|158677.4|158411.9|647
1651021800000|2022-04-27 01:10:00|158719.4|158471.6|158767.6|158447.5|158812|158593.1|158713|158437.3|459
1651022100000|2022-04-27 01:15:00|158772.5|158496.8|158660.5|158419.3|158787.1|158592.8|158610.1|158367.1|701
1651022400000|2022-04-27 01:20:00|158660.6|158415.8|158593.9|158463.9|158688.4|158513.1|158570.6|158324.3|746
1651022700000|2022-04-27 01:25:00|158626.8|158424.5|158577.1|158427.1|158662.5|158532.5|158542.8|158319.4|877
1651023000000|2022-04-27 01:30:00|158576.2|158424.8|158566.8|158436.8|158813|158508.2|158518|158297.5|838
1651023300000|2022-04-27 01:35:00|158563.7|158433.7|158587.3|158411.8|158829|158519.6|158525.4|158278.6|752
1651023600000|2022-04-27 01:40:00|158586.7|158416.4|158692.4|158382.1|158711.5|158523.8|158558.1|158279.4|534
1651023900000|2022-04-27 01:45:00|158695.5|158371.2|158716.3|158374.3|158771.7|158443.3|158653.9|158343.5|556
1651024200000|2022-04-27 01:50:00|158715.9|158373.9|158668.8|158326.8|158723|158381|158603.9|158261.9|609
1651024500000|2022-04-27 01:55:00|158668.3|158326.3|158642.6|158308.2|158673.5|158350.1|158612.7|158278.8|560
1651024800000|2022-04-27 02:00:00|158643.5|158301.5|158610.9|158319.9|158662.4|158363.8|158602.1|158275.4|499
1651025100000|2022-04-27 02:05:00|158611.5|158306.4|158634.8|158299|158655.1|158349|158589.3|158247.3|781
1651025400000|2022-04-27 02:10:00|158650.6|158308.6|158621|158314.6|158669|158345.6|158592.8|158250.8|648
1651025700000|2022-04-27 02:15:00|158622.3|158313.1|158617.1|158311.2|158689.4|158350.4|158583.8|158241.8|775
1651026000000|2022-04-27 02:20:00|158618.3|158302.1|158640.8|158298.8|158658.1|158329.2|158593.5|158259.4|699
1651026300000|2022-04-27 02:25:00|158640.7|158298.7|158633.8|158320.7|158670.4|158395|158592.7|158250.7|656
1651026600000|2022-04-27 02:30:00|158633.1|158311.4|158628.4|158320.7|158663.2|158346.3|158588.3|158248.3|679
1651026900000|2022-04-27 02:35:00|158625.7|158315.2|158532.6|158262.4|158657.5|158350.8|158532.3|158226.8|714
1651027200000|2022-04-27 02:40:00|158559.1|158260.8|158537.4|158260.4|158563.8|158294.5|158510.4|158208.2|393
1651027500000|2022-04-27 02:45:00|158533.1|158263.8|158553.8|158299|158606.4|158344.8|158507.8|158193.6|551
1651027800000|2022-04-27 02:50:00|158555.8|158295.6|158523.4|158254.3|158570.8|158362.4|158485.6|158215.9|520
1651028100000|2022-04-27 02:55:00|158499|158287.6|158520.6|158282|158570.8|158378.9|158491.3|158228.4|391
1651028400000|2022-04-27 03:00:00|158526|158291.5|158563.8|158277.2|158581.2|158331.1|158514|158221.9|369
1651028700000|2022-04-27 03:05:00|158557.6|158272.7|158544.4|158282.7|158598.4|158363.4|158486.8|158241|367
1651029000000|2022-04-27 03:10:00|158553.8|158292.7|158532|158284.4|158593.2|158355.3|158483.6|158215.8|513
1651029300000|2022-04-27 03:15:00|158532.6|158283.8|158558.7|158305.3|158589|158344.5|158474.5|158255.5|469
1651029600000|2022-04-27 03:20:00|158559.8|158303.4|158550|158289.5|158602.4|158332.3|158520|158242.1|577
1651029900000|2022-04-27 03:25:00|158536.3|158285|158558.1|158290.1|158587.6|158378.3|158508.3|158235.3|641
1651030200000|2022-04-27 03:30:00|158560.8|158296|158538.2|158275.9|158574.3|158359.8|158482.9|158226.6|542
1651030500000|2022-04-27 03:35:00|158529.8|158274.6|158563.7|158285|158578.3|158313.2|158525.7|158231.7|523
1651030800000|2022-04-27 03:40:00|158553.7|158285.1|158581|158306.8|158592.8|158313.8|158549.3|158237.8|523
1651031100000|2022-04-27 03:45:00|158582.1|158306.1|158561.2|158270.4|158582.1|158338.1|158544.1|158243.6|543
1651031400000|2022-04-27 03:50:00|158561.9|158270.2|158546.7|158283.4|158576.3|158324.1|158512.5|158252.2|432
1651031700000|2022-04-27 03:55:00|158549.3|158286.3|158547.3|158281.5|158580.5|158328.1|158527.5|158230.8|386
1651032000000|2022-04-27 04:00:00|158544.9|158285.1|158575.2|158309.6|158600|158366|158496|158229.7|382
1651032300000|2022-04-27 04:05:00|158555.8|158305.5|158531.4|158284|158598.9|158351.6|158505.7|158245.4|449
1651032600000|2022-04-27 04:10:00|158535.4|158288.1|158538.6|158288.6|158574.4|158305.1|158518.2|158251.3|625
1651032900000|2022-04-27 04:15:00|158533.5|158293.4|158578.4|158319.8|158601.2|158355.3|158493.2|158256.6|580
1651033200000|2022-04-27 04:20:00|158578.5|158319.7|158572.5|158300.6|158597.3|158389.3|158519.3|158278.2|530
1651033500000|2022-04-27 04:25:00|158572.1|158300.5|158644.3|158396.1|158659.5|158402.4|158533.6|158260.3|341
1651033800000|2022-04-27 04:30:00|158644.1|158399.5|158540.3|158410.3|158658.2|158420.6|158488.2|158324.1|527
1651034100000|2022-04-27 04:35:00|158541.2|158411.2|158534.9|158404.9|158609.9|158428.7|158499.5|158341.7|476
1651034400000|2022-04-27 04:40:00|158534.3|158404.3|158630.3|158500.3|158684.7|158514.7|158526.4|158382.3|483
1651034700000|2022-04-27 04:45:00|158631.7|158501.7|158526.9|158396.9|158672.1|158501.7|158510.2|158333.8|440
1651035000000|2022-04-27 04:50:00|158530.4|158400.4|158618.1|158488.1|158641.2|158496.2|158493.6|158323.7|386
1651035300000|2022-04-27 04:55:00|158605|158475|158554.2|158424.2|158653|158499.9|158474|158333.6|563
1651035600000|2022-04-27 05:00:00|158543.8|158413.8|158484.1|158354.1|158567.6|158437.6|158467.7|158337.7|749
1651035900000|2022-04-27 05:05:00|158484|158354|158494.2|158364.2|158497.9|158367.9|158454.8|158324.8|753
1651036200000|2022-04-27 05:10:00|158493.3|158363.3|158369.9|158239.9|158494.6|158364.6|158348.2|158218.2|776
1651036500000|2022-04-27 05:15:00|158370.1|158240.1|158376.9|158246.9|158382.5|158252.5|158289.2|158159.2|820
1651036800000|2022-04-27 05:20:00|158375.1|158245.1|158483.4|158353.4|158487.8|158357.8|158365.4|158235.4|713
1651037100000|2022-04-27 05:25:00|158483.3|158353.3|158366.1|158236.1|158486.3|158356.3|158355.3|158225.3|689
1651037400000|2022-04-27 05:30:00|158366.4|158236.4|158278.4|158148.4|158377|158247|158148.8|158018.8|637
1651037700000|2022-04-27 05:35:00|158279.4|158149.4|158350.3|158220.3|158372.8|158242.8|158269.1|158143.1|315
1651038000000|2022-04-27 05:40:00|158350.1|158220.1|158362.4|158232.4|158385.3|158255.3|158331.2|158172.7|399
1651038300000|2022-04-27 05:45:00|158360.8|158230.8|158371.2|158241.2|158388.6|158258.6|158349.2|158219.2|380
1651038600000|2022-04-27 05:50:00|158371.9|158241.9|158367.4|158237.4|158384.6|158254.6|158355.3|158225.3|438
1651038900000|2022-04-27 05:55:00|158370.4|158240.4|158357.6|158227.6|158374.7|158244.7|158294.9|158164.9|448
1651039200000|2022-04-27 06:00:00|158360.5|158230.5|158492.5|158362.5|158507.6|158397.1|158360.5|158230.5|726
1651039500000|2022-04-27 06:05:00|158491.7|158361.7|158566.2|158436.2|158572.6|158442.6|158453.4|158323.4|683
1651039800000|2022-04-27 06:10:00|158566.3|158436.3|158376.3|158246.3|158676.5|158546.5|158365.6|158235.6|971
1651040100000|2022-04-27 06:15:00|158372.3|158242.3|158383.3|158253.3|158427.3|158297.3|158364.1|158234.1|940
1651040400000|2022-04-27 06:20:00|158383.4|158253.4|158269.8|158179.8|158409.8|158303.9|158199.3|158069.3|907
1651040700000|2022-04-27 06:25:00|158265.5|158175.5|158301.2|158211.2|158311.9|158221.9|158248.2|158139.3|892
1651041000000|2022-04-27 06:30:00|158301.1|158211.1|158160.1|158070.1|158301.8|158211.8|158118.2|158028.2|896
1651041300000|2022-04-27 06:35:00|158160.6|158070.6|158216.1|158126.1|158261.9|158171.9|158127.9|158037.9|901
1651041600000|2022-04-27 06:40:00|158218.2|158128.2|157926.3|157796.3|158251.5|158143.7|157841.9|157733.1|830
1651041900000|2022-04-27 06:45:00|157923.8|157793.8|157876.5|157786.5|157938|157848|157764.6|157674.6|968
1651042200000|2022-04-27 06:50:00|157856.5|157766.5|157908.5|157818.5|157989.4|157899.4|157823.7|157733.7|771
1651042500000|2022-04-27 06:55:00|157908.2|157818.2|157798.4|157708.4|158023.7|157916.1|157762.7|157659|889
1651042800000|2022-04-27 07:00:00|157786.2|157696.2|157999.8|157909.8|158034.3|157939.2|157748|157658|984
1651043100000|2022-04-27 07:05:00|158002.7|157912.7|157974.8|157884.8|158109.3|158019.3|157956.6|157866.6|984
1651043400000|2022-04-27 07:10:00|157975.6|157885.6|158357.4|158267.4|158362.3|158267.4|157902.1|157812.1|1041
1651043700000|2022-04-27 07:15:00|158354.8|158264.8|158988.6|158898.6|158999|158898.6|158345|158255|1007
1651044000000|2022-04-27 07:20:00|158988.7|158898.7|159384.6|159254.6|159670.1|159540.1|158943.9|158831.4|1143
1651044300000|2022-04-27 07:25:00|159382.5|159252.5|159394.6|159264.6|159416|159286|159162.1|159059.7|1127
1651044600000|2022-04-27 07:30:00|159397.3|159267.3|159126.5|158996.5|159399.7|159269.7|159092.5|158973.1|1158
1651044900000|2022-04-27 07:35:00|159125.8|158995.8|158811.8|158681.8|159184.1|159054.1|158790.2|158660.2|1081
1651045200000|2022-04-27 07:40:00|158812.5|158682.5|158690.3|158560.3|158987|158857|158662|158548.4|1048
1651045500000|2022-04-27 07:45:00|158687.7|158557.7|158682.7|158592.7|158733.4|158643.4|158549.2|158441.9|987
1651045800000|2022-04-27 07:50:00|158681.2|158591.2|158479.3|158389.3|158824.6|158720|158479.3|158389.3|754
1651046100000|2022-04-27 07:55:00|158475.9|158385.9|158576.4|158446.4|158584.4|158478.8|158345.4|158255.4|1061
1651046400000|2022-04-27 08:00:00|158579.2|158449.2|158813.9|158723.9|158834.6|158744.6|158547.4|158448.8|967
1651046700000|2022-04-27 08:05:00|158819.7|158729.7|159194.1|159104.1|159210.3|159120.3|158810.8|158705.3|859
1651047000000|2022-04-27 08:10:00|159194.3|159104.3|159010.5|158880.5|159234.5|159144.5|158996.1|158879.3|926
1651047300000|2022-04-27 08:15:00|158984.2|158854.2|158546|158456|158987.6|158857.6|158512.5|158404.6|1082
1651047600000|2022-04-27 08:20:00|158545.8|158455.8|158720.8|158630.8|158746|158637.4|158482.6|158357.7|1007
1651047900000|2022-04-27 08:25:00|158721.7|158631.7|158802.6|158712.6|158907.3|158817.3|158719.4|158629.4|816
1651048200000|2022-04-27 08:30:00|158800.4|158710.4|159023.5|158933.5|159029.8|158939.8|158791.3|158698|934
1651048500000|2022-04-27 08:35:00|159028.6|158938.6|159031.3|158941.3|159223.2|159133.2|158996|158906|1150
1651048800000|2022-04-27 08:40:00|159030.8|158940.8|159053.2|158963.2|159060.8|158970.8|159026.6|158936.6|802
1651049100000|2022-04-27 08:45:00|159048.2|158958.2|159052.3|158962.3|159082.3|158992.3|159007.3|158917.3|779
1651049400000|2022-04-27 08:50:00|159052.2|158962.2|158955.1|158825.1|159057.4|158967.4|158922.4|158812.8|588
1651049700000|2022-04-27 08:55:00|158954.1|158824.1|158778.7|158688.7|158969.9|158859.9|158616.6|158499.1|1014
1651050000000|2022-04-27 09:00:00|158778.2|158688.2|158742.6|158652.6|158847.5|158742.5|158598.1|158508.1|922
1651050300000|2022-04-27 09:05:00|158745.4|158655.4|158785.1|158695.1|158804.8|158714.8|158736.5|158646.5|650
1651050600000|2022-04-27 09:10:00|158785.8|158695.8|158761.9|158671.9|158849|158759|158737.1|158638.3|658
1651050900000|2022-04-27 09:15:00|158761|158671|158593.2|158503.2|158772.7|158682.7|158591.9|158493.6|589
1651051200000|2022-04-27 09:20:00|158593|158503|158462.1|158332.1|158644.4|158554.4|158461.2|158331.2|724
1651051500000|2022-04-27 09:25:00|158462.5|158332.5|158420.8|158330.8|158462.5|158364.9|158387.8|158297.8|823
1651051800000|2022-04-27 09:30:00|158421.9|158331.9|158837.1|158747.1|158851.1|158761.1|158419.4|158329.4|1000
1651052100000|2022-04-27 09:35:00|158840.9|158750.9|158822.4|158732.4|158913.8|158823.8|158815.3|158725.3|815
1651052400000|2022-04-27 09:40:00|158823.7|158733.7|158816.9|158726.9|158926.1|158836.1|158807.8|158717.8|544
1651052700000|2022-04-27 09:45:00|158814.5|158724.5|158905.1|158815.1|158910.2|158820.2|158807.7|158717.7|469
1651053000000|2022-04-27 09:50:00|158906.3|158816.3|159027.3|158937.3|159040.9|158950.9|158904.4|158814.4|402
1651053300000|2022-04-27 09:55:00|159021|158931|158886.5|158796.5|159021|158931|158813.8|158723.8|703
1651053600000|2022-04-27 10:00:00|158886.9|158796.9|158618.4|158528.4|158892.3|158802.3|158577.3|158487.3|702
1651053900000|2022-04-27 10:05:00|158615.5|158525.5|158809.8|158719.8|158983.3|158893.3|158611.3|158521.3|777
1651054200000|2022-04-27 10:10:00|158809.1|158719.1|158759.9|158669.9|158829.1|158739.1|158756.6|158666.6|712
1651054500000|2022-04-27 10:15:00|158763.4|158673.4|158813.5|158723.5|158818.3|158728.3|158741|158651|577
1651054800000|2022-04-27 10:20:00|158816|158726|158780.8|158690.8|158816.4|158726.4|158753.5|158663.5|651
1651055100000|2022-04-27 10:25:00|158781.9|158691.9|158749.5|158659.5|158871.4|158781.4|158716|158626|808
1651055400000|2022-04-27 10:30:00|158747.4|158657.4|158709.6|158619.6|158771.2|158681.2|158699.5|158588.1|750
1651055700000|2022-04-27 10:35:00|158709.7|158619.7|158703.7|158613.7|158777.2|158687.2|158690.6|158600.6|699
1651056000000|2022-04-27 10:40:00|158703.8|158613.8|158711.6|158621.6|158768.6|158678.6|158683.8|158593.8|761
1651056300000|2022-04-27 10:45:00|158713.7|158623.7|158874.7|158784.7|158891.8|158801.8|158711.7|158599.1|1021
1651056600000|2022-04-27 10:50:00|158873.9|158783.9|158772|158682|158877.9|158787.9|158740|158650|728
1651056900000|2022-04-27 10:55:00|158770.7|158680.7|158837.4|158747.4|158843.3|158753.3|158767.2|158677.2|639
1651057200000|2022-04-27 11:00:00|158839.7|158749.7|158869.7|158779.7|158872.3|158782.3|158838|158748|623
1651057500000|2022-04-27 11:05:00|158868.8|158778.8|158866.6|158776.6|158886|158796|158855.7|158765.7|612
1651057800000|2022-04-27 11:10:00|158866.5|158776.5|158803.2|158713.2|158876|158786|158793.6|158703.6|602
1651058100000|2022-04-27 11:15:00|158802.3|158712.3|159206.7|159116.7|159215|159125|158801.9|158711.9|819
1651058400000|2022-04-27 11:20:00|159208.2|159118.2|159252.7|159162.7|159298.9|159208.9|159096.6|159006.6|984
1651058700000|2022-04-27 11:25:00|159252.6|159162.6|159308.8|159218.8|159348.6|159258.6|159251.3|159161.3|827
1651059000000|2022-04-27 11:30:00|159309.7|159219.7|159404.6|159314.6|159426.7|159336.7|159309.7|159219.7|911
1651059300000|2022-04-27 11:35:00|159406.3|159316.3|159242.4|159152.4|159409.8|159319.8|159236.3|159146.3|922
1651059600000|2022-04-27 11:40:00|159242.1|159152.1|159068.9|158978.9|159260.9|159170.9|159035.5|158930.1|719
1651059900000|2022-04-27 11:45:00|159068.7|158978.7|158794.4|158704.4|159068.7|158978.7|158794.4|158704.4|742
1651060200000|2022-04-27 11:50:00|158792.3|158702.3|158800.9|158710.9|158825.4|158735.4|158775.3|158675.2|694
1651060500000|2022-04-27 11:55:00|158801.2|158711.2|158946.5|158856.5|158967.7|158875.4|158788.6|158698.6|1066
1651060800000|2022-04-27 12:00:00|158944.7|158854.7|159099|159009|159179.4|159057.8|158866.3|158770|885
1651061100000|2022-04-27 12:05:00|159101.4|159011.4|159147.9|159057.9|159218.3|159128.3|159084.6|158994.6|782
1651061400000|2022-04-27 12:10:00|159148.1|159058.1|159179|159089|159211.7|159103.3|159023|158933|787
1651061700000|2022-04-27 12:15:00|159177.4|159087.4|159247.9|159157.9|159286.4|159196.4|159058.7|158962.2|736
1651062000000|2022-04-27 12:20:00|159247.4|159157.4|159350.9|159260.9|159418.1|159328.1|159245.9|159155.9|723
1651062300000|2022-04-27 12:25:00|159350.1|159260.1|159415.8|159285.8|159525.7|159435.7|159340.2|159250.2|966
1651062600000|2022-04-27 12:30:00|159413.6|159283.6|159489.5|159399.5|159571.7|159481.7|159376.4|159274.4|1037
1651062900000|2022-04-27 12:35:00|159487.7|159397.7|159507.2|159417.2|159559.3|159469.3|159363.5|159273.5|961
1651063200000|2022-04-27 12:40:00|159508.7|159418.7|159574.4|159484.4|159591.6|159501.6|159475.1|159385.1|905
1651063500000|2022-04-27 12:45:00|159574.6|159484.6|159529.1|159439.1|159605.3|159515.3|159496.9|159406.9|863
1651063800000|2022-04-27 12:50:00|159529.7|159439.7|159436.8|159346.8|159599.5|159509.5|159433.5|159330.6|897
1651064100000|2022-04-27 12:55:00|159436.5|159346.5|159528.4|159438.4|159646.6|159556.6|159389.4|159299.4|905
1651064400000|2022-04-27 13:00:00|159529.5|159439.5|159397.2|159307.2|159534.3|159444.3|159319.6|159229.6|1068
1651064700000|2022-04-27 13:05:00|159399.5|159309.5|159445.7|159355.7|159471.6|159381.6|159376.3|159286.3|589
1651065000000|2022-04-27 13:10:00|159446.9|159356.9|159505.9|159415.9|159590.2|159500.2|159444.7|159354.7|717
1651065300000|2022-04-27 13:15:00|159505.6|159415.6|159294.7|159204.7|159511.2|159421.2|159270.1|159180.1|735
1651065600000|2022-04-27 13:20:00|159292.3|159202.3|159292.8|159202.8|159325.3|159235.3|159241.9|159151.9|949
1651065900000|2022-04-27 13:25:00|159287|159197|159449.4|159359.4|159494.4|159378.6|159252.1|159162.1|1042
1651066200000|2022-04-27 13:30:00|159449.3|159359.3|159194.8|159104.8|159513.9|159404.2|159190|159100|1096
1651066500000|2022-04-27 13:35:00|159195.1|159105.1|159164.7|159074.7|159402.6|159312.6|159108.5|159018.5|1057
1651066800000|2022-04-27 13:40:00|159164.3|159074.3|159157.3|159067.3|159241|159151|159116.4|159026.4|1059
1651067100000|2022-04-27 13:45:00|159158|159068|159093.3|159003.3|159187.2|159097.2|158958.8|158868.8|971
1651067400000|2022-04-27 13:50:00|159094.6|159004.6|159401.5|159311.5|159430.5|159340.5|159029|158939|1043
1651067700000|2022-04-27 13:55:00|159397.7|159307.7|159291.1|159201.1|159420.1|159330.1|159259.5|159162.5|871
1651068000000|2022-04-27 14:00:00|159292.2|159202.2|159634.5|159544.5|159718.3|159599.5|159253.5|159163.5|869
1651068300000|2022-04-27 14:05:00|159635|159545|159488.5|159398.5|159635.4|159545.4|159405.8|159315.8|799
1651068600000|2022-04-27 14:10:00|159489.2|159399.2|159492.7|159402.7|159506.2|159416.2|159467.2|159377.2|693
1651068900000|2022-04-27 14:15:00|159492.9|159402.9|159715.9|159625.9|159717.1|159627.1|159475.4|159385.4|798
1651069200000|2022-04-27 14:20:00|159717.7|159627.7|159711.1|159621.1|159741.7|159651.7|159512.5|159422.5|1037
1651069500000|2022-04-27 14:25:00|159712.6|159622.6|159719.9|159629.9|159729.1|159639.1|159616.6|159526.6|1016
1651069800000|2022-04-27 14:30:00|159720.1|159630.1|159646.9|159556.9|159726.6|159636.6|159646.5|159556.5|1039
1651070100000|2022-04-27 14:35:00|159649.6|159559.6|159560.4|159470.4|159717.7|159627.7|159553.7|159463.7|1042
1651070400000|2022-04-27 14:40:00|159561.9|159471.9|159710.8|159620.8|159745.5|159655.5|159561.6|159471.6|937
1651070700000|2022-04-27 14:45:00|159708.1|159618.1|159682.8|159592.8|159727.8|159637.8|159667.1|159577.1|947
1651071000000|2022-04-27 14:50:00|159686.6|159596.6|159536.7|159446.7|159699.8|159609.8|159531.1|159441.1|1025
1651071300000|2022-04-27 14:55:00|159537.3|159447.3|159696.3|159606.3|159720.6|159630.6|159535.7|159445.7|853
1651071600000|2022-04-27 15:00:00|159698.3|159608.3|159585.8|159495.8|159698.3|159608.3|159545|159455|948
1651071900000|2022-04-27 15:05:00|159586.1|159496.1|159660.8|159570.8|159665.2|159575.2|159578.9|159488.9|804
1651072200000|2022-04-27 15:10:00|159661.3|159571.3|159869.3|159779.3|159885.7|159795.7|159657.7|159567.7|592
1651072500000|2022-04-27 15:15:00|159868.4|159778.4|159859.5|159769.5|159879.1|159789.1|159854.2|159764.2|500
1651072800000|2022-04-27 15:20:00|159859.1|159769.1|159881.1|159791.1|159941.1|159851.1|159857.3|159767.3|696
1651073100000|2022-04-27 15:25:00|159883.1|159793.1|159914.9|159824.9|159948.2|159858.2|159833.6|159743.6|661
1651073400000|2022-04-27 15:30:00|159916|159826|159872.1|159782.1|159938.2|159848.2|159863.1|159773.1|951
1651073700000|2022-04-27 15:35:00|159872.3|159782.3|159670.3|159580.3|159885.2|159795.2|159662.9|159572.9|890
1651074000000|2022-04-27 15:40:00|159668.9|159578.9|159649.2|159559.2|159763.8|159673.8|159618.7|159528.7|757
1651074300000|2022-04-27 15:45:00|159650.2|159560.2|159566.9|159476.9|159665.7|159575.7|159553.7|159463.7|758
1651074600000|2022-04-27 15:50:00|159567.1|159477.1|159665.8|159575.8|159676.1|159586.1|159471|159381|966
1651074900000|2022-04-27 15:55:00|159666|159576|159621.4|159531.4|159679|159589|159604.8|159508.1|977
1651075200000|2022-04-27 16:00:00|159617.7|159527.7|159641.5|159551.5|159674.8|159584.8|159590.6|159500.6|804
1651075500000|2022-04-27 16:05:00|159639.9|159549.9|159494.4|159404.4|159651.9|159561.9|159485.9|159395.9|732
1651075800000|2022-04-27 16:10:00|159496.4|159406.4|159543.9|159453.9|159544.8|159454.8|159421.2|159331.2|694
1651076100000|2022-04-27 16:15:00|159544.7|159454.7|159623.8|159533.8|159638.6|159548.6|159503|159413|876
1651076400000|2022-04-27 16:20:00|159623.9|159533.9|159317|159227|159652.9|159562.9|159297.9|159207.9|739
1651076700000|2022-04-27 16:25:00|159315.5|159225.5|159340.8|159250.8|159346.9|159256.9|159276.7|159186.7|572
1651077000000|2022-04-27 16:30:00|159340.4|159250.4|159353.8|159263.8|159441.1|159351.1|159262.7|159172.7|480
1651077300000|2022-04-27 16:35:00|159355.1|159265.1|159490.8|159400.8|159543|159436.1|159342.2|159252.2|584
1651077600000|2022-04-27 16:40:00|159490.9|159400.9|159498.8|159408.8|159511.2|159421.2|159445.7|159355.7|892
1651077900000|2022-04-27 16:45:00|159498.4|159408.4|159497.4|159407.4|159508.4|159418.4|159435.2|159345.2|867
1651078200000|2022-04-27 16:50:00|159480.4|159390.4|159434.4|159344.4|159503.6|159413.6|159296.9|159172.4|771
1651078500000|2022-04-27 16:55:00|159435.8|159345.8|159306.3|159216.3|159443.7|159349.2|159263.8|159162|838
1651078800000|2022-04-27 17:00:00|159304.4|159214.4|159283.6|159193.6|159451.7|159358|159280|159184.8|994
1651079100000|2022-04-27 17:05:00|159283|159193|159384.8|159294.8|159400|159310|159276.1|159186.1|939
1651079400000|2022-04-27 17:10:00|159384.2|159294.2|159356.5|159266.5|159402.5|159307.1|159292.7|159202.7|938
1651079700000|2022-04-27 17:15:00|159356.9|159266.9|159422.2|159332.2|159457.8|159356.6|159351.4|159261.4|784
1651080000000|2022-04-27 17:20:00|159422.4|159332.4|159440.1|159350.1|159452.9|159356.1|159403|159306.8|688
1651080300000|2022-04-27 17:25:00|159437.4|159347.4|159379|159289|159531.8|159441.8|159357.5|159259.5|724
1651080600000|2022-04-27 17:30:00|159371.3|159281.3|159366.9|159236.9|159420.6|159299.6|159344.8|159227.9|641
1651080900000|2022-04-27 17:35:00|159363.4|159233.4|159267.6|159177.6|159363.4|159233.4|159153.3|159023.3|785
1651081200000|2022-04-27 17:40:00|159268|159178|159272|159142|159329.6|159219.2|159220.4|159123.5|767
1651081500000|2022-04-27 17:45:00|159272.1|159142.1|159108.9|159018.9|159289|159188.4|159098.3|158986.2|827
1651081800000|2022-04-27 17:50:00|159109.5|159019.5|159118.8|159028.8|159240.2|159121.4|159066.4|158976.4|871
1651082100000|2022-04-27 17:55:00|159118.5|159028.5|158882.5|158792.5|159129.1|159039.1|158876.8|158786.8|755
1651082400000|2022-04-27 18:00:00|158879.9|158789.9|158856.9|158766.9|158975.1|158874.1|158833.5|158728|665
1651082700000|2022-04-27 18:05:00|158881|158751|158971|158881|158973.5|158883.5|158850.6|158751|636
1651083000000|2022-04-27 18:10:00|158970.7|158880.7|159173.2|159083.2|159193.8|159092.7|158967.3|158877.3|422
1651083300000|2022-04-27 18:15:00|159175.1|159085.1|159338|159248|159380.1|159290.1|159169.5|159047.3|603
1651083600000|2022-04-27 18:20:00|159337.9|159247.9|159251.2|159161.2|159362.9|159272.9|159240.6|159150.6|748
1651083900000|2022-04-27 18:25:00|159252.1|159162.1|159243.1|159153.1|159276.2|159171.9|159235.1|159117.9|716
1651084200000|2022-04-27 18:30:00|159243.5|159153.5|159214.2|159124.2|159265.7|159155.8|159204.6|159095.3|542
1651084500000|2022-04-27 18:35:00|159214.8|159124.8|159260.2|159170.2|159469.6|159371.8|159210|159101.4|544
1651084800000|2022-04-27 18:40:00|159255.3|159165.3|159269.2|159179.2|159378.9|159248.9|159218.8|159099.6|860
1651085100000|2022-04-27 18:45:00|159271.3|159181.3|159371.9|159241.9|159429.5|159317.2|159192.2|159102.2|925
1651085400000|2022-04-27 18:50:00|159372.8|159242.8|159443.6|159313.6|159470.6|159369.1|159357|159239.3|919
1651085700000|2022-04-27 18:55:00|159451.1|159321.1|159384.8|159294.8|159458.4|159353.8|159342.3|159233.1|816
1651086000000|2022-04-27 19:00:00|159384.9|159294.9|159241.7|159151.7|159404|159294.9|159228.9|159135.4|724
1651086300000|2022-04-27 19:05:00|159249.3|159159.3|159219.9|159129.9|159272.8|159182.8|159189.8|159099.8|854
1651086600000|2022-04-27 19:10:00|159219.8|159129.8|159092.5|158962.5|159285.4|159172.9|159063.1|158933.1|784
1651086900000|2022-04-27 19:15:00|159091.5|158961.5|159201.4|159111.4|159283.4|159174.9|159089.2|158959.2|804
1651087200000|2022-04-27 19:20:00|159200.7|159110.7|159287|159157|159290.1|159191|159187.5|159080.2|784
1651087500000|2022-04-27 19:25:00|159287.2|159157.2|159082|158952|159287.2|159179.5|159080|158950.8|835
1651087800000|2022-04-27 19:30:00|159082.6|158952.6|159039.8|158909.8|159089.2|158976.2|158958.9|158848.2|793
1651088100000|2022-04-27 19:35:00|159039.9|158909.9|159157.7|159027.7|159216.6|159086.6|159013.5|158909.9|736
1651088400000|2022-04-27 19:40:00|159157.8|159027.8|158974.1|158844.1|159157.9|159027.9|158941.6|158829.7|902
1651088700000|2022-04-27 19:45:00|158973.6|158843.6|158947.9|158857.9|159037.5|158917.5|158940|158827.7|913
1651089000000|2022-04-27 19:50:00|158948.1|158858.1|158988.1|158858.1|159073.8|158943.8|158947.6|158838.4|1022
1651089300000|2022-04-27 19:55:00|158985.1|158855.1|158960.3|158870.3|159051.8|158942.7|158945.3|158840.1|586
1651089600000|2022-04-27 20:00:00|158957.1|158867.1|159129.6|159039.6|159147.4|159040.6|158951.5|158857.3|445
1651089900000|2022-04-27 20:05:00|159130.1|159040.1|158961.6|158871.6|159150.3|159040.1|158940.8|158843.8|506
1651090200000|2022-04-27 20:10:00|158960|158870|158945.1|158855.1|158966.5|158876.5|158939.7|158849.7|517
1651090500000|2022-04-27 20:15:00|158951.4|158861.4|158887.8|158797.8|158956.2|158866.2|158869.8|158756.3|706
1651090800000|2022-04-27 20:20:00|158886.3|158796.3|158896.2|158766.2|158913.8|158804.9|158874.3|158759.5|415
1651091100000|2022-04-27 20:25:00|158895.7|158765.7|158873.4|158783.4|158906.5|158804.7|158864.2|158747|468
1651091400000|2022-04-27 20:30:00|158872.8|158782.8|158850.5|158760.5|158918.1|158799|158850.2|158746.6|189
1651091700000|2022-04-27 20:35:00|158850.8|158760.8|158815.5|158725.5|158895.3|158771.3|158815.5|158700.7|217
1651092000000|2022-04-27 20:40:00|158831.9|158741.9|158849.1|158759.1|158881.7|158772.3|158827.1|158716|223
1651092300000|2022-04-27 20:45:00|158846.2|158756.2|158809.7|158679.7|158877.4|158757.5|158802.5|158672.5|225
1651092600000|2022-04-27 20:50:00|158814.5|158684.5|158811.4|158681.4|158868.3|158716.5|158798.4|158592.8|382
1651092900000|2022-04-27 20:55:00|158838.6|158623.8|159176|158834|159176|158834|158686|158460|565
1651093200000|2022-04-27 21:00:00|159184.2|158842.2|159119.3|158777.3|159184.2|158842.2|159116.3|158774.3|22
1651093500000|2022-04-27 21:05:00|159099.3|158757.3|159130.8|158788.8|159130.8|158788.8|159099.3|158757.3|2
1651093800000|2022-04-27 21:10:00|159047.9|158705.9|159066.9|158724.9|159188|158846|158912|158570|263
1651094100000|2022-04-27 21:15:00|159066.5|158724.5|159102.6|158760.6|159127.8|158785.8|158979.4|158637.4|149
1651094400000|2022-04-27 21:20:00|158998.1|158656.1|159062.3|158720.3|159134.1|158792.1|158956|158614|111
1651094700000|2022-04-27 21:25:00|159071.6|158729.6|159044.5|158702.5|159110|158768|158903|158561|94
1651095000000|2022-04-27 21:30:00|159034.4|158692.4|159039.4|158697.4|159099.7|158757.7|158964.4|158622.4|227
1651095300000|2022-04-27 21:35:00|159025.2|158683.2|159070.2|158728.2|159096.6|158754.6|158909.4|158567.4|111
1651095600000|2022-04-27 21:40:00|159098.9|158756.9|159048.8|158706.8|159098.9|158756.9|158964.2|158622.2|77
1651095900000|2022-04-27 21:45:00|159003.4|158661.4|159012.6|158670.6|159099.5|158757.5|158817.6|158475.6|496
1651096200000|2022-04-27 21:50:00|159020|158678|158993.9|158651.9|159064.5|158722.5|158926.5|158584.5|215
1651096500000|2022-04-27 21:55:00|159008|158666|158983.9|158641.9|159101.6|158759.6|158928.9|158586.9|171
1651096800000|2022-04-27 22:00:00|158947.6|158605.6|159080.9|158738.9|159154.2|158812.2|158750|158408|709
1651097100000|2022-04-27 22:05:00|159080.8|158738.8|159046|158704|159139.2|158797.2|158817.5|158475.5|711
1651097400000|2022-04-27 22:10:00|159034.5|158692.5|159065.3|158723.3|159150.6|158808.6|158985.5|158643.5|238
1651097700000|2022-04-27 22:15:00|159030.7|158688.7|159088.8|158746.8|159157.2|158815.2|159018.4|158676.4|116
1651098000000|2022-04-27 22:20:00|159082.9|158740.9|158893.4|158551.4|159151.9|158809.9|158790.5|158448.5|626
1651098300000|2022-04-27 22:25:00|158884.7|158542.7|158942.4|158600.4|159035.4|158693.4|158866.8|158524.8|161
1651098600000|2022-04-27 22:30:00|158954.4|158612.4|158959.4|158617.4|159021.3|158679.3|158882.2|158540.2|148
1651098900000|2022-04-27 22:35:00|158902.5|158560.5|158956.2|158614.2|159017|158675|158883.4|158541.4|184
1651099200000|2022-04-27 22:40:00|158955.6|158613.6|158940.6|158598.6|159027.9|158685.9|158897.9|158555.9|148
1651099500000|2022-04-27 22:45:00|158932.9|158590.9|158967.6|158625.6|159010.6|158668.6|158869.3|158527.3|125
1651099800000|2022-04-27 22:50:00|158958.2|158616.2|159061.3|158719.3|159142.8|158800.8|158891.7|158549.7|336
1651100100000|2022-04-27 22:55:00|159057|158715|159171|158829|159188.3|158846.3|159022.5|158680.5|164
1651100400000|2022-04-27 23:00:00|159171.5|158829.5|159162.6|158820.6|159178.8|158836.8|159097.3|158755.3|403
1651100700000|2022-04-27 23:05:00|159161.3|158819.3|159155|158813|159176.5|158834.5|159047.7|158705.7|432
1651101000000|2022-04-27 23:10:00|159155.5|158813.5|159135.1|158793.1|159170.2|158828.2|159041.2|158699.2|505
1651101300000|2022-04-27 23:15:00|159141.6|158799.6|159143.9|158801.9|159169.8|158827.8|158999.1|158657.1|471
1651101600000|2022-04-27 23:20:00|159128.4|158786.4|159082.5|158740.5|159165|158823|158977.1|158635.1|447
1651101900000|2022-04-27 23:25:00|159090|158748|159155.9|158813.9|159165.2|158823.2|159077.5|158735.5|306
1651102200000|2022-04-27 23:30:00|159157.6|158815.6|159085.6|158743.6|159159.4|158817.4|158988.3|158646.3|308
1651102500000|2022-04-27 23:35:00|159087.3|158745.3|159080|158738|159159.6|158817.6|159022.1|158680.1|335
1651102800000|2022-04-27 23:40:00|159064.5|158722.5|159067.3|158725.3|159144.2|158802.2|158991.3|158649.3|284
1651103100000|2022-04-27 23:45:00|159072.8|158730.8|159097.1|158755.1|159175.1|158833.1|158975.7|158633.7|477
1651103400000|2022-04-27 23:50:00|159119.5|158777.5|159125.2|158783.2|159158.5|158816.5|159005|158663|561
1651103700000|2022-04-27 23:55:00|159128.6|158786.6|159145.9|158803.9|159174.2|158832.2|159068.7|158726.7|558
1651104000000|2022-04-28 00:00:00|159138.8|158796.8|159097.1|158755.1|159224|158882|159009.8|158667.8|587
1651104300000|2022-04-28 00:05:00|159096.2|158754.2|158989.6|158647.6|159160.1|158818.1|158903|158561|730
1651104600000|2022-04-28 00:10:00|158994.2|158652.2|159080.3|158738.3|159297.2|158955.2|158920.5|158578.5|609
1651104900000|2022-04-28 00:15:00|159085|158743|159075.5|158733.5|159248.6|158906.6|158966|158624|693
1651105200000|2022-04-28 00:20:00|159085.5|158743.5|159061.5|158719.5|159138.7|158796.7|159032.5|158690.5|790
1651105500000|2022-04-28 00:25:00|159070.3|158728.3|159049.5|158707.5|159156.3|158814.3|158964.4|158622.4|664
1651105800000|2022-04-28 00:30:00|159049.6|158707.6|159066.8|158724.8|159142.6|158800.6|159003.5|158661.5|735
1651106100000|2022-04-28 00:35:00|159065.4|158723.4|159154.7|158812.7|159191.5|158849.5|159037.9|158695.9|469
1651106400000|2022-04-28 00:40:00|159165|158823|159110.3|158768.3|159165|158823|159043.9|158701.9|515
1651106700000|2022-04-28 00:45:00|159119.1|158777.1|159152.2|158810.2|159189.7|158847.7|159024.5|158682.5|478
1651107000000|2022-04-28 00:50:00|159155.6|158813.6|159099.1|158757.1|159164.7|158822.7|158965.5|158623.5|658
1651107300000|2022-04-28 00:55:00|159099.2|158757.2|159100.8|158758.8|159188.5|158846.5|158988.1|158646.1|533
1651107600000|2022-04-28 01:00:00|159184.5|158842.5|159086.5|158744.5|159184.5|158842.5|158987.4|158645.4|709
1651107900000|2022-04-28 01:05:00|159081.8|158739.8|159108.4|158766.4|159140.2|158798.2|159024.4|158682.4|575
1651108200000|2022-04-28 01:10:00|159115.1|158773.1|159128.3|158786.3|159150.9|158808.9|159061.5|158719.5|375
1651108500000|2022-04-28 01:15:00|159126.8|158784.8|159104.4|158762.4|159163.4|158821.4|159044.8|158702.8|314
1651108800000|2022-04-28 01:20:00|159128.7|158786.7|159139.9|158797.9|159161.3|158819.3|159046|158704|268
1651109100000|2022-04-28 01:25:00|159141.6|158799.6|158972.7|158702.8|159146.7|158804.7|158887|158587.8|821
1651109400000|2022-04-28 01:30:00|158974|158701.6|159048.7|158806.8|159107.3|158850.4|158923|158679.7|783
1651109700000|2022-04-28 01:35:00|159048.6|158810.9|159026.5|158896.5|159155.2|158926.5|158967.9|158764.3|751
1651110000000|2022-04-28 01:40:00|159028.1|158898.1|159033.9|158903.9|159078.8|158926.4|159001.4|158841.9|353
1651110300000|2022-04-28 01:45:00|159041.4|158911.4|159028.5|158898.5|159079.4|158912.9|159009|158778|296
1651110600000|2022-04-28 01:50:00|159033.6|158903.6|158956.3|158826.3|159068.9|158903.6|158927.1|158740.8|404
1651110900000|2022-04-28 01:55:00|158963.8|158833.8|158935|158805|158986.8|158838.5|158920.5|158739.2|402
1651111200000|2022-04-28 02:00:00|158935.7|158805.7|158984.7|158745.9|159014|158847.5|158911.1|158691|337
1651111500000|2022-04-28 02:05:00|158992.7|158740.1|158994.3|158864.3|159045.7|158876|158942.3|158703.5|470
1651111800000|2022-04-28 02:10:00|158995.5|158865.5|159036.8|158906.8|159109|158928.4|158977.2|158847.2|530
1651112100000|2022-04-28 02:15:00|159037.5|158907.5|159113.2|158983.2|159170.5|158994.4|159032.2|158870.1|512
1651112400000|2022-04-28 02:20:00|159118.1|158988.1|159120.6|158990.6|159170.4|159004.9|159094.3|158934.4|408
1651112700000|2022-04-28 02:25:00|159126.8|158996.8|159139.2|159009.2|159171.3|159028.5|159111.3|158942.8|463
1651113000000|2022-04-28 02:30:00|159113.9|158983.9|159136.7|159006.7|159145.7|159015.7|159095.2|158965.2|422
1651113300000|2022-04-28 02:35:00|159138.7|159008.7|159052.7|158922.7|159158.6|159028.6|159050.4|158887.3|607
1651113600000|2022-04-28 02:40:00|159053.8|158923.8|158996.7|158866.7|159089.4|158932.6|158971.5|158828.8|751
1651113900000|2022-04-28 02:45:00|158998.4|158868.4|158997.4|158867.4|159008.8|158878.8|158974.1|158844.1|749
1651114200000|2022-04-28 02:50:00|158993.3|158863.3|158982.2|158852.2|159006.4|158876.4|158959.1|158829.1|778
1651114500000|2022-04-28 02:55:00|158983.5|158853.5|158927.5|158797.5|159002.1|158872.1|158892.3|158737.4|628
1651114800000|2022-04-28 03:00:00|158926.5|158796.5|158764.4|158634.4|158947|158817|158745.3|158615.3|527
1651115100000|2022-04-28 03:05:00|158760.3|158630.3|158771.7|158641.7|158784|158649|158715.8|158585.8|674
1651115400000|2022-04-28 03:10:00|158773.2|158643.2|158775.9|158645.9|158785.5|158655.5|158728.5|158582.5|1015
1651115700000|2022-04-28 03:15:00|158777.7|158647.7|158949.7|158783.3|158951.5|158817.9|158748.8|158618.8|983
1651116000000|2022-04-28 03:20:00|158948.1|158772.7|159368.5|159238.5|159373.8|159243.8|158911.1|158750.9|976
1651116300000|2022-04-28 03:25:00|159340.7|159210.7|159357.5|159227.5|159493.1|159363.1|159340.7|159210.7|955
1651116600000|2022-04-28 03:30:00|159357.4|159227.4|159430.2|159300.2|159431.9|159301.9|159237.8|159107.8|938
1651116900000|2022-04-28 03:35:00|159429.8|159299.8|159427.9|159297.9|159478.5|159348.5|159413.5|159283.5|867
1651117200000|2022-04-28 03:40:00|159424.9|159294.9|159589.6|159459.6|159601.6|159471.6|159346.6|159216.6|935
1651117500000|2022-04-28 03:45:00|159589.4|159459.4|159683.4|159553.4|159721.3|159591.3|159583.6|159453.6|968
1651117800000|2022-04-28 03:50:00|159673.9|159543.9|159736.2|159606.2|159743.9|159613.9|159641.2|159511.2|915
1651118100000|2022-04-28 03:55:00|159736.3|159606.3|159763.7|159633.7|159779|159649|159714|159584|791
1651118400000|2022-04-28 04:00:00|159763.6|159633.6|159654.1|159524.1|159773.3|159643.3|159640.2|159510.2|920
1651118700000|2022-04-28 04:05:00|159654.7|159524.7|159623.4|159493.4|159658.9|159528.9|159581.6|159451.6|630
1651119000000|2022-04-28 04:10:00|159624|159494|159595.8|159465.8|159625.8|159495.8|159581.6|159451.6|628
1651119300000|2022-04-28 04:15:00|159595.9|159465.9|159601.1|159471.1|159649.1|159497.1|159578.3|159429.5|867
1651119600000|2022-04-28 04:20:00|159601.3|159471.3|159610.7|159480.7|159629.3|159499.3|159583.2|159453.2|803
1651119900000|2022-04-28 04:25:00|159611.5|159481.5|159538.6|159408.6|159631|159506.5|159517.8|159387.8|959
1651120200000|2022-04-28 04:30:00|159538.3|159408.3|159453.5|159323.5|159557.4|159427.4|159408.1|159278.1|798
1651120500000|2022-04-28 04:35:00|159451.7|159321.7|159413.4|159283.4|159462.3|159332.3|159400.6|159270.6|692
1651120800000|2022-04-28 04:40:00|159413.5|159283.5|159279.8|159149.8|159421.5|159291.5|159257.7|159127.7|714
1651121100000|2022-04-28 04:45:00|159274.9|159144.9|159257.5|159127.5|159303.9|159173.9|159222.3|159092.3|654
1651121400000|2022-04-28 04:50:00|159255.8|159125.8|159279.2|159149.2|159305.8|159175.8|159228.9|159098.9|722
1651121700000|2022-04-28 04:55:00|159278.5|159148.5|159331.8|159201.8|159347.2|159217.2|159232.1|159104.3|678
1651122000000|2022-04-28 05:00:00|159331.9|159201.9|159514.5|159384.5|159517.7|159387.7|159319.9|159189.9|961
1651122300000|2022-04-28 05:05:00|159514.3|159384.3|159516.2|159386.2|159544.1|159414.1|159468.9|159338.9|886
1651122600000|2022-04-28 05:10:00|159513.8|159383.8|159528.9|159398.9|159545|159415|159504.2|159374.2|803
1651122900000|2022-04-28 05:15:00|159525.2|159395.2|159709.7|159579.7|159752.4|159622.4|159521.6|159391.6|904
1651123200000|2022-04-28 05:20:00|159708.5|159578.5|159724.3|159594.3|159738.3|159629.7|159675.8|159567.8|911
1651123500000|2022-04-28 05:25:00|159729.3|159599.3|159919.2|159789.2|159968.2|159838.2|159707.7|159588.4|942
1651123800000|2022-04-28 05:30:00|159914|159784|159979.9|159849.9|159985.5|159855.5|159900|159770|1010
1651124100000|2022-04-28 05:35:00|159979.1|159849.1|159977.7|159847.7|159997.4|159867.4|159923.1|159793.1|1003
1651124400000|2022-04-28 05:40:00|159977.9|159847.9|160022|159892|160097.5|159967.5|159976.7|159846.7|975
1651124700000|2022-04-28 05:45:00|160028.8|159898.8|159751.7|159621.7|160064.6|159923.5|159740.8|159610.8|1122
1651125000000|2022-04-28 05:50:00|159752.1|159622.1|159607.7|159477.7|159775.6|159645.6|159520.3|159390.3|1106
1651125300000|2022-04-28 05:55:00|159609.8|159479.8|159695.7|159565.7|159713|159567.9|159543.3|159413.3|952
1651125600000|2022-04-28 06:00:00|159693.5|159563.5|159610|159480|159789.9|159659.9|159497.4|159367.4|998
1651125900000|2022-04-28 06:05:00|159607.2|159477.2|159536.8|159406.8|159784.7|159654.7|159533.3|159403.3|968
1651126200000|2022-04-28 06:10:00|159540.5|159410.5|159471.9|159341.9|159654|159524|159423.4|159293.4|1053
1651126500000|2022-04-28 06:15:00|159470.6|159340.6|159348.1|159218.1|159471.1|159341.1|159322.9|159192.9|871
1651126800000|2022-04-28 06:20:00|159347|159217|159239|159109|159347|159217|159195.3|159065.3|979
1651127100000|2022-04-28 06:25:00|159236.1|159106.1|159228.8|159138.8|159299.2|159184.3|159165.3|159051.8|938
1651127400000|2022-04-28 06:30:00|159227.9|159137.9|159338.2|159208.2|159372.5|159260.7|159227.9|159137.9|898
1651127700000|2022-04-28 06:35:00|159338|159208|159288.7|159198.7|159377.4|159267.9|159260.5|159150.1|856
1651128000000|2022-04-28 06:40:00|159287.7|159197.7|159386.2|159296.2|159412.8|159315.9|159286.4|159183.5|864
1651128300000|2022-04-28 06:45:00|159387.4|159297.4|159342.2|159252.2|159397|159307|159316|159226|872
1651128600000|2022-04-28 06:50:00|159341|159251|159201.4|159111.4|159372.6|159278.4|159192.6|159082.2|978
1651128900000|2022-04-28 06:55:00|159201.2|159111.2|159396.2|159266.2|159433.5|159326.8|159187.4|159097.4|903
1651129200000|2022-04-28 07:00:00|159396|159266|159252.7|159162.7|159438.4|159329.3|159219.6|159129.6|831
1651129500000|2022-04-28 07:05:00|159249.9|159159.9|159516.9|159426.9|159531.9|159441.9|159247.8|159157.8|835
1651129800000|2022-04-28 07:10:00|159517|159427|159450.1|159360.1|159657.6|159567.6|159424|159321.1|995
1651130100000|2022-04-28 07:15:00|159449|159359|159193.8|159063.8|159508.6|159418.6|159148.3|159035.8|1091
1651130400000|2022-04-28 07:20:00|159193.5|159063.5|159433.5|159343.5|159478.4|159388.4|159168.5|159059.4|1049
1651130700000|2022-04-28 07:25:00|159433.7|159343.7|159014.4|158924.4|159506.2|159401.6|159008.4|158918.4|966
1651131000000|2022-04-28 07:30:00|159012.5|158922.5|159072.2|158982.2|159076.6|158986.6|158846.2|158756.2|1123
1651131300000|2022-04-28 07:35:00|159072.7|158982.7|158769.8|158679.8|159073|158983|158760.5|158670.5|1043
1651131600000|2022-04-28 07:40:00|158773.8|158683.8|158526.2|158436.2|158893.4|158803.4|158524.5|158434.5|1084
1651131900000|2022-04-28 07:45:00|158525.9|158435.9|158637.1|158547.1|158687.8|158597.8|158514.7|158413.4|1048
1651132200000|2022-04-28 07:50:00|158637.9|158547.9|158690.6|158600.6|158780.1|158690.1|158594.1|158504.1|1060
1651132500000|2022-04-28 07:55:00|158691|158601|158576.3|158486.3|158712.5|158608.5|158504.9|158414.9|998
1651132800000|2022-04-28 08:00:00|158582.6|158492.6|158717|158627|158774.7|158684.7|158567|158477|957
1651133100000|2022-04-28 08:05:00|158715.2|158625.2|158717.8|158627.8|158813.1|158723.1|158687.4|158597.4|875
1651133400000|2022-04-28 08:10:00|158714.1|158624.1|158673.2|158583.2|158746.3|158656.3|158641.7|158551.7|814
1651133700000|2022-04-28 08:15:00|158673.1|158583.1|158844.3|158754.3|158861.3|158771.3|158666.7|158576.7|954
1651134000000|2022-04-28 08:20:00|158839.9|158749.9|158879.5|158789.5|158962.9|158872.9|158816.2|158726.2|999
1651134300000|2022-04-28 08:25:00|158878.5|158788.5|158714.9|158624.9|158889.1|158799.1|158704.2|158614.2|1021
1651134600000|2022-04-28 08:30:00|158715|158625|158631.6|158541.6|158801.6|158711.6|158619.4|158529.4|919
1651134900000|2022-04-28 08:35:00|158629.1|158539.1|158800.1|158710.1|158848.5|158758.5|158629.1|158539.1|724
1651135200000|2022-04-28 08:40:00|158798.6|158708.6|158770.3|158680.3|158840|158750|158717.5|158627.5|761
1651135500000|2022-04-28 08:45:00|158770|158680|158899.1|158809.1|158899.1|158809.1|158755|158665|778
1651135800000|2022-04-28 08:50:00|158896.9|158806.9|158782.4|158692.4|158948.9|158858.9|158781.5|158691.5|777
1651136100000|2022-04-28 08:55:00|158782.6|158692.6|158927.2|158837.2|159059.8|158969.8|158759.1|158667.7|855
1651136400000|2022-04-28 09:00:00|158926.4|158836.4|158802.1|158712.1|159002.2|158912.2|158763.1|158673.1|991
1651136700000|2022-04-28 09:05:00|158802|158712|158727.3|158637.3|158825.8|158735.8|158628.4|158538.4|862
1651137000000|2022-04-28 09:10:00|158726.8|158636.8|158749.2|158659.2|158787.6|158697.6|158726.8|158636.8|961
1651137300000|2022-04-28 09:15:00|158750.2|158660.2|158566.9|158476.9|158778.7|158688.7|158508.6|158418.6|965
1651137600000|2022-04-28 09:20:00|158567.2|158477.2|158522.8|158432.8|158635.2|158545.2|158503.5|158413.5|828
1651137900000|2022-04-28 09:25:00|158520|158430|158619.5|158529.5|158670.7|158580.7|158513.8|158423.8|944
1651138200000|2022-04-28 09:30:00|158618.9|158528.9|158636.6|158546.6|158815.2|158725.2|158573.2|158483.2|988
1651138500000|2022-04-28 09:35:00|158636.9|158546.9|158662|158572|158705|158615|158592.8|158502.8|746
1651138800000|2022-04-28 09:40:00|158661.3|158571.3|158814.4|158724.4|158823.8|158733.8|158633.2|158543.2|778
1651139100000|2022-04-28 09:45:00|158817|158727|158722.5|158632.5|158831.3|158741.3|158686.4|158596.4|852
1651139400000|2022-04-28 09:50:00|158718.7|158628.7|158967.9|158877.9|159025.5|158935.5|158718.7|158628.7|796
1651139700000|2022-04-28 09:55:00|158968.3|158878.3|159144.4|159054.4|159174.2|159084.2|158905.6|158815.6|964
1651140000000|2022-04-28 10:00:00|159144.3|159054.3|158910.4|158820.4|159146.2|159056.2|158904.4|158814.4|863
1651140300000|2022-04-28 10:05:00|158912|158822|158930.9|158840.9|159008.2|158918.2|158894.4|158791.5|946
1651140600000|2022-04-28 10:10:00|158933|158843|159022.6|158932.6|159040.5|158950.5|158922|158832|981
1651140900000|2022-04-28 10:15:00|159022.1|158932.1|159001.6|158911.6|159188.7|159098.7|158997.9|158907.9|828
1651141200000|2022-04-28 10:20:00|159001.7|158911.7|159110.3|159020.3|159126.9|159036.9|158979|158889|800
1651141500000|2022-04-28 10:25:00|159111.2|159021.2|159348.3|159258.3|159375.9|159285.9|159109.5|159019.5|739
1651141800000|2022-04-28 10:30:00|159348.1|159258.1|159381|159291|159409.8|159319.8|159282.1|159192.1|801
1651142100000|2022-04-28 10:35:00|159382|159292|159293.7|159203.7|159463.9|159373.9|159282.5|159192.5|808
1651142400000|2022-04-28 10:40:00|159292|159202|159142.2|159052.2|159357.5|159267.5|159111|159021|749
1651142700000|2022-04-28 10:45:00|159141.9|159051.9|159289|159199|159311.1|159221.1|159139.5|159049.5|842
1651143000000|2022-04-28 10:50:00|159294.5|159204.5|159413.6|159323.6|159423.1|159333.1|159289.8|159199.8|884
1651143300000|2022-04-28 10:55:00|159411.8|159321.8|159351.3|159261.3|159425.9|159335.9|159318.2|159228.2|870
1651143600000|2022-04-28 11:00:00|159350.2|159260.2|159146.3|159056.3|159373.6|159283.6|159136.2|159046.2|954
1651143900000|2022-04-28 11:05:00|159146.2|159056.2|159081|158991|159238.4|159148.4|159079.3|158989.3|849
1651144200000|2022-04-28 11:10:00|159079|158989|159049.8|158959.8|159146.1|159056.1|159030.5|158940.5|744
1651144500000|2022-04-28 11:15:00|159050.3|158960.3|159218.1|159128.1|159223.5|159133.5|159041.5|158951.5|658
1651144800000|2022-04-28 11:20:00|159218.5|159128.5|159104.9|159014.9|159221.4|159131.4|159058.2|158968.2|882
1651145100000|2022-04-28 11:25:00|159093.7|159003.7|159118.3|159028.3|159123.1|159033.1|159073.4|158983.4|836
1651145400000|2022-04-28 11:30:00|159119|159029|159260.5|159170.5|159264.3|159174.3|159109.5|159019.5|835
1651145700000|2022-04-28 11:35:00|159260.6|159170.6|159192.6|159102.6|159405.8|159315.8|159179|159089|844
1651146000000|2022-04-28 11:40:00|159192.4|159102.4|159351.3|159261.3|159396.5|159306.5|159188.9|159098.9|815
1651146300000|2022-04-28 11:45:00|159350.1|159260.1|159403.6|159313.6|159424.2|159334.2|159194.4|159104.4|1026
1651146600000|2022-04-28 11:50:00|159403.1|159313.1|159474.4|159384.4|159488|159398|159390|159300|932
1651146900000|2022-04-28 11:55:00|159477.1|159387.1|159577.8|159487.8|159697.9|159607.9|159471.4|159381.4|807
1651147200000|2022-04-28 12:00:00|159577.4|159487.4|159644.9|159554.9|159646.5|159556.5|159551.1|159461.1|859
1651147500000|2022-04-28 12:05:00|159644.7|159554.7|159633|159543|159758.9|159668.9|159576|159486|813
1651147800000|2022-04-28 12:10:00|159635.4|159545.4|159775.3|159685.3|159797.6|159707.6|159579.3|159489.3|806
1651148100000|2022-04-28 12:15:00|159776.1|159686.1|159912|159822|159930|159840|159764.4|159674.4|918
1651148400000|2022-04-28 12:20:00|159921|159831|159695.8|159605.8|159959.2|159869.2|159689.9|159599.9|1033
1651148700000|2022-04-28 12:25:00|159702.2|159612.2|159870.4|159740.4|159894.9|159804.9|159677.5|159587.5|911
1651149000000|2022-04-28 12:30:00|159871.5|159741.5|159726.1|159596.1|159888.1|159746.6|159434.2|159325.9|1149
1651149300000|2022-04-28 12:35:00|159725.6|159595.6|159498.6|159408.6|159815.8|159685.8|159481.4|159391.4|1052
1651149600000|2022-04-28 12:40:00|159498.1|159408.1|159598.4|159508.4|159764.6|159674.6|159482.9|159392.9|934
1651149900000|2022-04-28 12:45:00|159603|159513|159812.4|159722.4|159889.5|159799.5|159600|159510|1043
1651150200000|2022-04-28 12:50:00|159813.9|159723.9|159871.1|159781.1|159921.6|159831.6|159801.1|159711.1|1069
1651150500000|2022-04-28 12:55:00|159869.7|159779.7|159909.2|159819.2|159921.8|159831.8|159744.8|159654.8|1017
1651150800000|2022-04-28 13:00:00|159913.7|159823.7|159795.4|159705.4|159927.7|159837.7|159717.3|159627.3|1067
1651151100000|2022-04-28 13:05:00|159799.3|159709.3|159690.7|159600.7|159814.9|159724.9|159579.7|159489.7|1105
1651151400000|2022-04-28 13:10:00|159690.6|159600.6|159682.9|159592.9|159718.5|159628.5|159576.1|159486.1|1007
1651151700000|2022-04-28 13:15:00|159682.2|159592.2|159781.3|159691.3|159819.1|159729.1|159524.2|159434.2|1028
1651152000000|2022-04-28 13:20:00|159780.8|159690.8|159764.4|159674.4|159905.2|159815.2|159743.1|159653.1|970
1651152300000|2022-04-28 13:25:00|159763.4|159673.4|159844.4|159754.4|159913|159823|159761.2|159671.2|873
1651152600000|2022-04-28 13:30:00|159846.5|159756.5|160163.1|160073.1|160163.1|160073.1|159808|159718|1113
1651152900000|2022-04-28 13:35:00|160159.4|160069.4|160037.6|159947.6|160181.4|160091.4|160021.3|159931.3|1032
1651153200000|2022-04-28 13:40:00|160038|159948|160144.9|160054.9|160184|160094|159983.3|159893.3|1098
1651153500000|2022-04-28 13:45:00|160147|160057|160108.7|160018.7|160175.8|160085.8|160083.5|159993.5|853
1651153800000|2022-04-28 13:50:00|160102.9|160012.9|159955.5|159865.5|160102.9|160012.9|159940.3|159850.3|1068
1651154100000|2022-04-28 13:55:00|159954.5|159864.5|160048.1|159958.1|160127.3|160037.3|159951.9|159861.9|961
1651154400000|2022-04-28 14:00:00|160049.5|159959.5|160103.2|160013.2|160258.1|160168.1|160049.5|159959.5|989
1651154700000|2022-04-28 14:05:00|160103|160013|160140|160050|160148.4|160058.4|159918.8|159828.8|831
1651155000000|2022-04-28 14:10:00|160138.1|160048.1|160466.5|160376.5|160504.2|160414.2|160130.7|160040.7|1046
1651155300000|2022-04-28 14:15:00|160467.9|160377.9|160519.5|160429.5|160668.6|160578.6|160457.4|160367.4|1022
1651155600000|2022-04-28 14:20:00|160519.6|160429.6|160674.5|160584.5|160676.4|160586.4|160495.7|160405.7|1050
1651155900000|2022-04-28 14:25:00|160675.9|160585.9|160930.8|160840.8|160985.6|160895.6|160668.9|160578.9|1047
1651156200000|2022-04-28 14:30:00|160929.4|160839.4|161156.9|161066.9|161205.1|161115.1|160914.5|160824.5|1041
1651156500000|2022-04-28 14:35:00|161157|161067|161308.1|161218.1|161326.8|161236.8|161070.2|160980.2|1024
1651156800000|2022-04-28 14:40:00|161310.1|161220.1|161106.7|161016.7|161382.3|161292.3|161077.7|160987.7|1012
1651157100000|2022-04-28 14:45:00|161106.4|161016.4|161077.9|160987.9|161254.9|161164.9|161057.6|160967.6|982
1651157400000|2022-04-28 14:50:00|161078.5|160988.5|160993.4|160903.4|161126.3|161036.3|160991.5|160901.5|926
1651157700000|2022-04-28 14:55:00|160992.5|160902.5|160902.5|160812.5|160993.3|160903.3|160814.7|160724.7|1104
1651158000000|2022-04-28 15:00:00|160895.3|160805.3|160823.2|160733.2|160907.2|160817.2|160662.5|160572.5|1051
1651158300000|2022-04-28 15:05:00|160823|160733|160596.7|160506.7|160861.3|160771.3|160527.1|160437.1|1019
1651158600000|2022-04-28 15:10:00|160598.4|160508.4|160641.6|160551.6|160774.9|160684.9|160588.8|160498.8|854
1651158900000|2022-04-28 15:15:00|160642.5|160552.5|160533.8|160443.8|160682.3|160592.3|160516.4|160426.4|769
1651159200000|2022-04-28 15:20:00|160533.5|160443.5|160627|160537|160640.9|160550.9|160403.9|160313.9|973
1651159500000|2022-04-28 15:25:00|160625.8|160535.8|160578.1|160488.1|160663.8|160573.8|160549.4|160459.4|896
1651159800000|2022-04-28 15:30:00|160577.1|160487.1|160540.2|160450.2|160586.2|160496.2|160431.8|160341.8|863
1651160100000|2022-04-28 15:35:00|160543.9|160453.9|160600|160510|160605.5|160515.5|160522.2|160432.2|765
1651160400000|2022-04-28 15:40:00|160595.6|160505.6|160662.7|160572.7|160699.3|160609.3|160589.9|160499.9|881
1651160700000|2022-04-28 15:45:00|160662.9|160572.9|160661.4|160571.4|160676.1|160586.1|160544.8|160454.8|856
1651161000000|2022-04-28 15:50:00|160662.9|160572.9|160744.2|160654.2|160815|160725|160661.9|160571.9|900
1651161300000|2022-04-28 15:55:00|160740.6|160650.6|160717.1|160627.1|160765.3|160675.3|160714.7|160624.7|865
1651161600000|2022-04-28 16:00:00|160717.7|160627.7|160657.6|160567.6|160749.6|160659.6|160648.1|160558.1|911
1651161900000|2022-04-28 16:05:00|160657.7|160567.7|160680.3|160590.3|160703.1|160613.1|160648.5|160558.5|834
1651162200000|2022-04-28 16:10:00|160680.5|160590.5|160605.6|160515.6|160691.8|160601.8|160596.1|160506.1|826
1651162500000|2022-04-28 16:15:00|160605.5|160515.5|160518.1|160388.1|160611.4|160521.4|160389.4|160273.4|899
1651162800000|2022-04-28 16:20:00|160516.9|160386.9|160410.8|160320.8|160530.8|160401.7|160410.1|160320.1|691
1651163100000|2022-04-28 16:25:00|160411.1|160321.1|160369.7|160279.7|160435.2|160345.2|160363.1|160273.1|733
1651163400000|2022-04-28 16:30:00|160366|160276|160282.1|160192.1|160367.8|160277.8|160277.3|160187.3|633
1651163700000|2022-04-28 16:35:00|160281.8|160191.8|160225.1|160135.1|160282.4|160192.4|160221.9|160131.9|868
1651164000000|2022-04-28 16:40:00|160224.8|160134.8|159930|159840|160229.9|160139.9|159833.5|159703.5|920
1651164300000|2022-04-28 16:45:00|159930.3|159840.3|159838.5|159748.5|159932.1|159842.1|159718.8|159628.8|895
1651164600000|2022-04-28 16:50:00|159837.9|159747.9|159853.2|159763.2|159945.9|159855.9|159782.7|159692.7|933
1651164900000|2022-04-28 16:55:00|159853.6|159763.6|159792.6|159702.6|159903.3|159813.3|159771.2|159681.2|751
1651165200000|2022-04-28 17:00:00|159794.4|159704.4|159670.5|159580.5|159852.4|159762.4|159662.3|159572.3|984
1651165500000|2022-04-28 17:05:00|159674.3|159584.3|159724.3|159634.3|159772|159682|159659.7|159569.7|919
1651165800000|2022-04-28 17:10:00|159723.9|159633.9|159723.4|159633.4|159751.2|159661.2|159645.9|159555.9|914
1651166100000|2022-04-28 17:15:00|159723.2|159633.2|159929.6|159839.6|159979.4|159889.4|159715.4|159625.4|832
1651166400000|2022-04-28 17:20:00|159929.9|159839.9|159984|159894|159996.3|159906.3|159919.8|159829.8|617
1651166700000|2022-04-28 17:25:00|159981.9|159891.9|159992.5|159902.5|160011.4|159921.4|159931|159841|478
1651167000000|2022-04-28 17:30:00|159986.3|159896.3|160089|159999|160104.7|160014.7|159982.8|159892.8|637
1651167300000|2022-04-28 17:35:00|160090|160000|160156|160066|160227.8|160137.8|160071.2|159981.2|623
1651167600000|2022-04-28 17:40:00|160155.7|160065.7|160206.2|160116.2|160253.1|160163.1|160138|160048|735
1651167900000|2022-04-28 17:45:00|160206.6|160116.6|160274.2|160184.2|160314.2|160224.2|160199.7|160109.7|574
1651168200000|2022-04-28 17:50:00|160275|160185|160324.5|160234.5|160338.1|160245.1|160250.5|160160.5|656
1651168500000|2022-04-28 17:55:00|160325.9|160235.9|160226.7|160136.7|160378.9|160288.9|160154.8|160064.8|713
1651168800000|2022-04-28 18:00:00|160226.9|160136.9|160089.3|159999.3|160227.8|160137.8|159989.4|159899.4|823
1651169100000|2022-04-28 18:05:00|160089.6|159999.6|160259|160169|160275.6|160185.6|160085.5|159995.5|744
1651169400000|2022-04-28 18:10:00|160259.4|160169.4|160343.9|160253.9|160361.1|160271.1|160205.7|160115.7|583
1651169700000|2022-04-28 18:15:00|160344.5|160254.5|160392.7|160302.7|160403|160313|160339|160249|660
1651170000000|2022-04-28 18:20:00|160391.7|160301.7|160107.9|160017.9|160399.5|160309.5|160105.9|160008|638
1651170300000|2022-04-28 18:25:00|160107.1|160017.1|160127.7|160037.7|160127.7|160037.7|160104.3|160014.3|299
1651170600000|2022-04-28 18:30:00|160120.2|160030.2|160180.3|160090.3|160181.3|160091.3|160116.7|160025.3|377
1651170900000|2022-04-28 18:35:00|160180.4|160090.4|160300.9|160210.9|160340.7|160242.4|160168.6|160078.6|811
1651171200000|2022-04-28 18:40:00|160300.8|160210.8|160315.1|160225.1|160338.3|160248.3|160296.5|160206.5|663
1651171500000|2022-04-28 18:45:00|160315.9|160225.9|160166.9|160076.9|160333.6|160243.6|160165.6|160075.6|827
1651171800000|2022-04-28 18:50:00|160164.1|160074.1|160199.5|160109.5|160203.7|160113.7|160054.2|159964.2|663
1651172100000|2022-04-28 18:55:00|160202.5|160112.5|160330.2|160240.2|160338.8|160248.8|160172.7|160080.3|743
1651172400000|2022-04-28 19:00:00|160330.3|160240.3|160228.5|160138.5|160337.4|160244.1|160164.3|160063.5|952
1651172700000|2022-04-28 19:05:00|160229.4|160139.4|160198.2|160108.2|160253.4|160163.4|160179.6|160089.6|585
1651173000000|2022-04-28 19:10:00|160225|160135|160250.1|160160.1|160260.6|160170.6|160217.7|160127.7|642
1651173300000|2022-04-28 19:15:00|160247.7|160157.7|160236.2|160146.2|160275.4|160185.4|160221.1|160131.1|663
1651173600000|2022-04-28 19:20:00|160236|160146|160241.6|160151.6|160274.3|160184.3|160218.8|160128.8|463
1651173900000|2022-04-28 19:25:00|160242.2|160152.2|160278.2|160188.2|160278.2|160188.2|160232.2|160142.2|659
1651174200000|2022-04-28 19:30:00|160274.5|160184.5|160313.9|160223.9|160366.1|160276.1|160274.3|160184.3|558
1651174500000|2022-04-28 19:35:00|160313.1|160223.1|160376.4|160286.4|160383.6|160293.6|160309.7|160219.7|347
1651174800000|2022-04-28 19:40:00|160376.1|160286.1|160366.1|160276.1|160395.4|160305.4|160357.3|160260.6|447
1651175100000|2022-04-28 19:45:00|160365.8|160275.8|160305.7|160215.7|160373.1|160283.1|160255.5|160165.5|552
1651175400000|2022-04-28 19:50:00|160303.1|160213.1|160386.4|160296.4|160387.9|160297.9|160303.1|160213.1|731
1651175700000|2022-04-28 19:55:00|160386.2|160296.2|160241.9|160151.9|160405.7|160315.7|160239.7|160149.7|779
1651176000000|2022-04-28 20:00:00|160247.1|160157.1|160341.5|160251.5|160366.5|160276.5|160247.1|160157.1|848
1651176300000|2022-04-28 20:05:00|160341|160251|160325.4|160235.4|160361.2|160257.7|160311|160221|577
1651176600000|2022-04-28 20:10:00|160335.2|160245.2|160351.1|160261.1|160359|160269|160311.9|160221.9|475
1651176900000|2022-04-28 20:15:00|160352.6|160262.6|160396.1|160306.1|160440.3|160345.4|160331.8|160241.8|485
1651177200000|2022-04-28 20:20:00|160399.3|160309.3|160379.5|160289.5|160403.1|160313.1|160368.6|160278.6|410
1651177500000|2022-04-28 20:25:00|160380.9|160290.9|160386.3|160296.3|160386.6|160296.6|160368.4|160278.4|326
1651177800000|2022-04-28 20:30:00|160373.2|160283.2|160334.6|160204.6|160391.5|160301.5|160299|160195.8|256
1651178100000|2022-04-28 20:35:00|160332.9|160202.9|160306|160216|160337.7|160234.5|160298.3|160193.1|116
1651178400000|2022-04-28 20:40:00|160315.4|160225.4|160317.8|160187.8|160342.7|160233.5|160294.5|160177.3|137
1651178700000|2022-04-28 20:45:00|160303.6|160213.6|160369.5|160279.5|160390.9|160279.8|160303.6|160186.7|97
1651179000000|2022-04-28 20:50:00|160390.1|160260.1|160444.9|160354.9|160472.9|160356.5|160358.2|160218|118
1651179300000|2022-04-28 20:55:00|160468.7|160338.7|160485.4|160222.2|160541.8|160356.3|160434.7|160193.4|331
1651179600000|2022-04-28 21:00:00|160489.4|160191.5|160329.4|159987.4|160508.7|160191.5|160325|159983|31
1651183500000|2022-04-28 22:05:00|159946.3|159604.3|159878.4|159536.4|159968.1|159626.1|159849|159507|34
1651183800000|2022-04-28 22:10:00|159910.7|159568.7|159867.6|159525.6|160001.6|159659.6|159838.3|159496.3|119
1651184100000|2022-04-28 22:15:00|159910.1|159568.1|159905.8|159563.8|160007|159665|159841.4|159499.4|103
1651184400000|2022-04-28 22:20:00|159999.3|159657.3|159925.7|159583.7|160004.6|159662.6|159845.5|159503.5|131
1651184700000|2022-04-28 22:25:00|159902.7|159560.7|159937.8|159595.8|160008.5|159666.5|159826.9|159484.9|105
1651185000000|2022-04-28 22:30:00|159896.2|159554.2|159927.7|159585.7|160003.5|159661.5|159824.6|159482.6|145
1651185300000|2022-04-28 22:35:00|159907.9|159565.9|159987.4|159645.4|160008.5|159666.5|159856.3|159514.3|68
1651185600000|2022-04-28 22:40:00|159911.4|159569.4|160034.7|159692.7|160034.7|159692.7|159911.4|159569.4|130
1651185900000|2022-04-28 22:45:00|159945.1|159603.1|159904.8|159562.8|159945.1|159603.1|159830.9|159488.9|94
1651186200000|2022-04-28 22:50:00|159876.1|159534.1|159987.1|159645.1|160006|159664|159857|159515|141
1651186500000|2022-04-28 22:55:00|159962.8|159620.8|159986.5|159644.5|160006|159664|159897.1|159555.1|142
1651186800000|2022-04-28 23:00:00|159975.8|159633.8|159975.9|159633.9|160022.6|159680.6|159849.8|159507.8|360
1651187100000|2022-04-28 23:05:00|159918.2|159576.2|159941.8|159599.8|160020.4|159678.4|159825.2|159483.2|502
1651187400000|2022-04-28 23:10:00|159942.3|159600.3|159902.9|159560.9|160036.4|159694.4|159853.1|159511.1|391
1651187700000|2022-04-28 23:15:00|159876.3|159534.3|159985.8|159643.8|160096.8|159754.8|159819.8|159477.8|470
1651188000000|2022-04-28 23:20:00|159991.5|159649.5|160045.2|159703.2|160167.8|159825.8|159916.3|159574.3|336
1651188300000|2022-04-28 23:25:00|160032.6|159690.6|160050.6|159708.6|160111.1|159769.1|159982.4|159640.4|201
1651188600000|2022-04-28 23:30:00|160043.1|159701.1|160042.9|159700.9|160124.6|159782.6|159961.8|159619.8|280
1651188900000|2022-04-28 23:35:00|160045.6|159703.6|160180.9|159838.9|160504.8|160162.8|160030.3|159688.3|288
1651189200000|2022-04-28 23:40:00|160177.7|159835.7|160084.1|159742.1|160195.5|159853.5|160021.5|159679.5|680
1651189500000|2022-04-28 23:45:00|160104.2|159762.2|160134.9|159792.9|160154.7|159812.7|160047.8|159705.8|647
1651189800000|2022-04-28 23:50:00|160127|159785|160111.7|159769.7|160195.3|159853.3|160070.7|159728.7|658
1651190100000|2022-04-28 23:55:00|160130.9|159788.9|160097.8|159755.8|160182.2|159840.2|160058.9|159716.9|313
1651190400000|2022-04-29 00:00:00|159944.5|159602.5|159932.1|159590.1|159944.5|159602.5|159932.1|159590.1|2
1651192200000|2022-04-29 00:30:00|159974.4|159632.4|160074.4|159732.4|160188.6|159846.6|159867|159525|553
1651192500000|2022-04-29 00:35:00|160078.9|159736.9|160093.9|159783.5|160121.7|159878.6|160005.2|159713.4|642
1651192800000|2022-04-29 00:40:00|160094|159791.7|160189.8|160059.8|160279.7|160070.7|160021.6|159780|936
1651193100000|2022-04-29 00:45:00|160190.3|160060.3|160221.9|160091.9|160301|160115.8|160179.5|159986.5|883
1651193400000|2022-04-29 00:50:00|160221.6|160091.6|159948.7|159722.1|160226.8|160096.8|159884.4|159661.2|661
1651193700000|2022-04-29 00:55:00|159944.5|159723.2|159906.1|159776.1|159950.7|159783.6|159882.6|159691.2|522
1651194000000|2022-04-29 01:00:00|159910.5|159780.5|159749.5|159619.5|159952.4|159783.6|159732.6|159563.5|569
1651194300000|2022-04-29 01:05:00|159732.2|159602.2|159709.3|159579.3|159758.7|159628.7|159688.7|159558.7|550
1651194600000|2022-04-29 01:10:00|159709.7|159579.7|159727.8|159597.8|159745.9|159615.9|159677.7|159547.7|734
1651194900000|2022-04-29 01:15:00|159732.3|159602.3|159633.5|159503.5|159737.2|159607.2|159628.3|159498.3|740
1651195200000|2022-04-29 01:20:00|159637.8|159507.8|159586.2|159456.2|159660.1|159531.3|159561.9|159440.3|501
1651195500000|2022-04-29 01:25:00|159587.8|159457.8|159275.6|159145.6|159587.8|159457.8|159264.6|159134.6|811
1651195800000|2022-04-29 01:30:00|159275.5|159145.5|159273.4|159143.4|159305.6|159171.7|159262.4|159091.5|750
1651196100000|2022-04-29 01:35:00|159273.9|159143.9|159289.7|159159.7|159320.4|159172.6|159264.5|159082.6|761
1651196400000|2022-04-29 01:40:00|159288.8|159158.8|159302.6|159172.6|159341.9|159186.9|159264.7|159082|680
1651196700000|2022-04-29 01:45:00|159304.7|159174.7|159296.2|159166.2|159314.1|159184.1|159261.3|159097.5|671
1651197000000|2022-04-29 01:50:00|159297.1|159167.1|159309.7|159179.7|159342.5|159191.1|159282.9|159112.7|451
1651197300000|2022-04-29 01:55:00|159309.8|159179.8|159461.1|159331.1|159482.5|159352.5|159293.4|159163.4|642
1651197600000|2022-04-29 02:00:00|159461.5|159331.5|159424.3|159294.3|159493.1|159357|159387.6|159212.7|502
1651197900000|2022-04-29 02:05:00|159424.9|159294.9|159424.7|159294.7|159511.2|159349.9|159419.4|159241.9|529
1651198200000|2022-04-29 02:10:00|159432.3|159302.3|159520.8|159311|159530.3|159368.9|159395.9|159242.9|634
1651198500000|2022-04-29 02:15:00|159516.4|159311.3|159503.8|159302.3|159529.3|159366.3|159466.9|159290.5|425
1651198800000|2022-04-29 02:20:00|159467.1|159337.1|159485.6|159355.6|159582|159364.6|159463.5|159258|453
1651199100000|2022-04-29 02:25:00|159520.1|159319.7|159711|159581|159782|159606.9|159469.8|159284.7|613
1651199400000|2022-04-29 02:30:00|159711.2|159581.2|159769.5|159639.5|159811.8|159645.8|159696.1|159527.7|622
1651199700000|2022-04-29 02:35:00|159801.3|159597.3|159727.2|159597.2|159806.8|159641.6|159710.3|159550|385
1651200000000|2022-04-29 02:40:00|159727.3|159597.3|159812.1|159682.1|159866.3|159693.6|159726.7|159591.3|478
1651200300000|2022-04-29 02:45:00|159811.9|159681.9|159866.7|159736.7|159941.9|159774.9|159788.1|159614.5|382
1651200600000|2022-04-29 02:50:00|159895.8|159689.2|159834.3|159704.3|159895.8|159738.7|159827.4|159681.1|471
1651200900000|2022-04-29 02:55:00|159835.4|159705.4|159863.8|159733.8|159879.2|159749.2|159831.4|159701.4|573
1651201200000|2022-04-29 03:00:00|159864.3|159734.3|159840.8|159710.8|159907.5|159745|159833.7|159687.5|472
1651201500000|2022-04-29 03:05:00|159840.7|159710.7|159829.9|159699.9|159854.9|159724.9|159824.9|159694.9|685
1651201800000|2022-04-29 03:10:00|159830.5|159700.5|159866|159736|159881.3|159751.3|159821.3|159691.3|475
1651202100000|2022-04-29 03:15:00|159867.9|159737.9|159831.4|159701.4|159887.1|159757.1|159826.9|159696.9|370
1651202400000|2022-04-29 03:20:00|159830.8|159700.8|159840.4|159710.4|159853.3|159732.3|159820|159699.1|394
1651202700000|2022-04-29 03:25:00|159833.4|159703.4|159877.9|159747.9|159882.1|159752.1|159826|159696|634
1651203000000|2022-04-29 03:30:00|159877.3|159747.3|159679.7|159549.7|159878.7|159748.7|159672.6|159542.6|821
1651203300000|2022-04-29 03:35:00|159685.2|159555.2|159611|159481|159708.7|159578.7|159603.6|159473.6|685
1651203600000|2022-04-29 03:40:00|159609.2|159479.2|159584.4|159454.4|159619.5|159489.5|159571.5|159441.5|664
1651203900000|2022-04-29 03:45:00|159584|159454|159481.4|159351.4|159605|159475|159470.8|159340.8|883
1651204200000|2022-04-29 03:50:00|159482.8|159352.8|159455.3|159325.3|159511.4|159381.4|159441.4|159311.4|969
1651204500000|2022-04-29 03:55:00|159455.2|159325.2|159475.7|159345.7|159536.5|159406.5|159443.7|159313.7|894
1651204800000|2022-04-29 04:00:00|159477.7|159347.7|159732.2|159602.2|159744.9|159614.9|159477.7|159347.7|739
1651205100000|2022-04-29 04:05:00|159730.9|159600.9|159869.7|159739.7|159900.2|159770.2|159717|159587|779
1651205400000|2022-04-29 04:10:00|159868.5|159738.5|160008.1|159878.1|160056.3|159926.3|159864.7|159734.7|791
1651205700000|2022-04-29 04:15:00|160006.9|159876.9|159914.4|159784.4|160024.2|159894.2|159867.2|159737.2|840
1651206000000|2022-04-29 04:20:00|159915.3|159785.3|160006|159876|160007.1|159877.1|159870.3|159740.3|984
1651206300000|2022-04-29 04:25:00|160011.7|159881.7|159948.5|159818.5|160030.3|159887|159931.1|159785|986
1651206600000|2022-04-29 04:30:00|159949|159819|159956.9|159826.9|159992.8|159862.8|159928|159757.5|820
1651206900000|2022-04-29 04:35:00|159956.6|159826.6|159914.8|159784.8|159977.5|159847.5|159910.5|159762.5|781
1651207200000|2022-04-29 04:40:00|159924.2|159794.2|159885.2|159755.2|159931|159801|159850.7|159720.7|808
1651207500000|2022-04-29 04:45:00|159884.5|159754.5|159647.9|159517.9|159900.9|159770.9|159637.6|159507.6|724
1651207800000|2022-04-29 04:50:00|159652.2|159522.2|159556.2|159426.2|159671.5|159541.5|159537.4|159407.4|876
1651208100000|2022-04-29 04:55:00|159558.4|159428.4|159569.3|159439.3|159612.5|159482.5|159539|159409|761
1651208400000|2022-04-29 05:00:00|159569.4|159439.4|159188.8|159058.8|159581.4|159451.4|159178.8|159048.8|948
1651208700000|2022-04-29 05:05:00|159189.2|159059.2|159187|159057|159214.8|159084.8|159177.7|159047.7|882
1651209000000|2022-04-29 05:10:00|159187.1|159057.1|158972.7|158842.7|159190.3|159060.3|158962.3|158832.3|836
1651209300000|2022-04-29 05:15:00|158868.2|158738.2|158830.3|158700.3|158916.3|158786.3|158808.8|158678.8|864
1651209600000|2022-04-29 05:20:00|158830.4|158700.4|158855.8|158725.8|158863.7|158733.7|158815|158685|942
1651209900000|2022-04-29 05:25:00|158855.9|158725.9|158853.8|158723.8|158870|158740|158839.3|158709.3|1034
1651210200000|2022-04-29 05:30:00|158852.7|158722.7|158854.3|158724.3|158881.5|158751.5|158822.4|158692.4|1014
1651210500000|2022-04-29 05:35:00|158853.3|158723.3|158852.7|158722.7|158863.4|158733.4|158809.2|158679.2|975
1651210800000|2022-04-29 05:40:00|158852|158722|158920.2|158790.2|158948.9|158818.9|158816.2|158686.2|938
1651211100000|2022-04-29 05:45:00|158920.6|158790.6|158873.3|158743.3|158946.7|158816.7|158852.2|158722.2|1075
1651211400000|2022-04-29 05:50:00|158873.2|158743.2|158930.8|158800.8|158961.5|158831.5|158816.5|158686.5|1044
1651211700000|2022-04-29 05:55:00|158932.7|158802.7|158898.2|158768.2|158957.6|158827.6|158852.8|158722.8|1030
1651212000000|2022-04-29 06:00:00|158898.3|158768.3|158979|158849|159149.1|159019.1|158844.2|158718.1|1062
1651212300000|2022-04-29 06:05:00|158977.6|158847.6|158967.9|158837.9|159154.4|159024.4|158964.3|158834.5|1046
1651212600000|2022-04-29 06:10:00|158969.5|158839.5|159005.4|158875.4|159191.1|159061.1|158969.5|158839.5|968
1651212900000|2022-04-29 06:15:00|159010.8|158880.8|158851.4|158721.4|159024.3|158894.3|158803.5|158673.5|843
1651213200000|2022-04-29 06:20:00|158855.9|158725.9|158633.7|158503.7|158911|158781|158608.1|158490.2|958
1651213500000|2022-04-29 06:25:00|158633.4|158503.4|158898.8|158768.8|158947.8|158817.8|158619.1|158503.4|1026
1651213800000|2022-04-29 06:30:00|158901.6|158771.6|158967.3|158837.3|159002.8|158886.6|158883.5|158767.2|999
1651214100000|2022-04-29 06:35:00|158967.5|158837.5|158863.3|158733.3|159022.6|158924.1|158805.8|158681.9|1073
1651214400000|2022-04-29 06:40:00|158865|158735|158908.9|158818.9|159017|158896.2|158855.3|158735|905
1651214700000|2022-04-29 06:45:00|158909.2|158819.2|158937.3|158807.3|158969.5|158863|158703.4|158613.4|1113
1651215000000|2022-04-29 06:50:00|158938.7|158808.7|158960|158870|159015.5|158912.7|158899|158787|1002
1651215300000|2022-04-29 06:55:00|158960.9|158870.9|158954.7|158864.7|158991.4|158881.5|158909.9|158809.6|949
1651215600000|2022-04-29 07:00:00|158960.1|158870.1|159055.2|158965.2|159081.9|158973.1|158823.7|158732.8|1062
1651215900000|2022-04-29 07:05:00|159051.2|158961.2|159023.3|158933.3|159075.7|158985.7|158979.5|158889.5|1009
1651216200000|2022-04-29 07:10:00|159023.5|158933.5|159137.5|159047.5|159160.5|159062.2|158979.3|158889.3|1002
1651216500000|2022-04-29 07:15:00|159139.2|159049.2|159377.5|159287.5|159429.4|159339.4|159096.7|159006.7|977
1651216800000|2022-04-29 07:20:00|159377.9|159287.9|159249.8|159159.8|159386.9|159296.9|159232.6|159142.6|965
1651217100000|2022-04-29 07:25:00|159249.7|159159.7|159134.2|159044.2|159259|159169|159091.5|159001.5|706
1651217400000|2022-04-29 07:30:00|159136.7|159046.7|159040.4|158950.4|159136.7|159046.7|159019.3|158929.3|762
1651217700000|2022-04-29 07:35:00|159041.4|158951.4|158857.9|158767.9|159044.1|158954.1|158822.7|158732.7|877
1651218000000|2022-04-29 07:40:00|158856.7|158766.7|158902.5|158812.5|158910.6|158820.6|158821.3|158731.3|830
1651218300000|2022-04-29 07:45:00|158900.5|158810.5|158980.3|158890.3|158981.4|158891.4|158890.7|158800.7|798
1651218600000|2022-04-29 07:50:00|158979.8|158889.8|158947.5|158857.5|159114|159024|158947.5|158857.5|998
1651218900000|2022-04-29 07:55:00|158947.1|158857.1|158897.3|158807.3|159051.4|158961.4|158897.3|158807.3|1038
1651219200000|2022-04-29 08:00:00|158907.7|158817.7|159144.3|159054.3|159155.3|159065.3|158786.2|158696.2|991
1651219500000|2022-04-29 08:05:00|159145.6|159055.6|159018.8|158928.8|159202.2|159112.2|158990.6|158874.7|975
1651219800000|2022-04-29 08:10:00|159019.7|158929.7|158974.4|158884.4|159122|159009.8|158885|158795|827
1651220100000|2022-04-29 08:15:00|158974|158884|159106.6|159016.6|159136.5|159031.7|158970.3|158880.3|565
1651220400000|2022-04-29 08:20:00|159103.5|159013.5|159042.4|158952.4|159145|159055|158979|158889|903
1651220700000|2022-04-29 08:25:00|159043|158953|158800.3|158710.3|159069.5|158979.5|158798.7|158708.7|1035
1651221000000|2022-04-29 08:30:00|158800.5|158710.5|159060.7|158970.7|159065.5|158975.5|158798.8|158708.8|952
1651221300000|2022-04-29 08:35:00|159063.9|158973.9|159060.8|158970.8|159108.1|159018.1|158996|158906|870
1651221600000|2022-04-29 08:40:00|159054.5|158964.5|158793.5|158703.5|159064.9|158974.9|158764.4|158674.4|961
1651221900000|2022-04-29 08:45:00|158795.1|158705.1|158859.7|158769.7|158872.7|158782.7|158757.1|158667.1|612
1651222200000|2022-04-29 08:50:00|158861.1|158771.1|158882.4|158792.4|158921.3|158831.3|158855.2|158765.2|607
1651222500000|2022-04-29 08:55:00|158881.3|158791.3|158863.5|158773.5|158903.3|158813.3|158852.8|158762.8|638
1651222800000|2022-04-29 09:00:00|158868.6|158778.6|158777.7|158687.7|158902.6|158812.6|158772.3|158682.3|931
1651223100000|2022-04-29 09:05:00|158788.1|158698.1|158811.6|158721.6|158867.2|158777.2|158771.8|158681.8|795
1651223400000|2022-04-29 09:10:00|158811.3|158721.3|158839|158749|158941.4|158851.4|158806.1|158716.1|846
1651223700000|2022-04-29 09:15:00|158835.6|158745.6|159065.3|158975.3|159228.2|159120.7|158833.2|158743.2|887
1651224000000|2022-04-29 09:20:00|159065.6|158975.6|159110.3|159020.3|159120|159030|159007.6|158884|980
1651224300000|2022-04-29 09:25:00|159110.4|159020.4|159205.7|159115.7|159270.8|159176.6|159102.4|159012.4|937
1651224600000|2022-04-29 09:30:00|159205.4|159115.4|159152.5|159062.5|159222.3|159132.3|159086|158996|814
1651224900000|2022-04-29 09:35:00|159151.7|159061.7|159157.7|159067.7|159191.5|159101.5|159092.1|159002.1|1053
1651225200000|2022-04-29 09:40:00|159168.3|159078.3|159175.1|159085.1|159227.7|159137.7|159165.1|159075.1|967
1651225500000|2022-04-29 09:45:00|159174.1|159084.1|159021.4|158931.4|159219.1|159129.1|159011.1|158921.1|890
1651225800000|2022-04-29 09:50:00|159019.6|158929.6|159075.6|158985.6|159092.4|159002.4|159005.6|158915.6|831
1651226100000|2022-04-29 09:55:00|159078.8|158988.8|159274.6|159184.6|159313|159223|158998|158908|925
1651226400000|2022-04-29 10:00:00|159274.5|159184.5|159369.3|159279.3|159389.9|159299.9|159209|159119|854
1651226700000|2022-04-29 10:05:00|159369.2|159279.2|159204.2|159114.2|159504.4|159414.4|159201.9|159111.9|840
1651227000000|2022-04-29 10:10:00|159204.5|159114.5|159293.8|159203.8|159361.9|159271.9|159175.4|159085.4|816
1651227300000|2022-04-29 10:15:00|159292.2|159202.2|159271.5|159181.5|159327.1|159237.1|159256.6|159166.6|874
1651227600000|2022-04-29 10:20:00|159270.9|159180.9|159241.2|159151.2|159287.2|159197.2|159196.5|159106.5|948
1651227900000|2022-04-29 10:25:00|159239.4|159149.4|159182.4|159092.4|159255.8|159165.8|159163.2|159073.2|931
1651228200000|2022-04-29 10:30:00|159181.7|159091.7|159178.1|159088.1|159201.6|159111.6|159134.8|159044.8|802
1651228500000|2022-04-29 10:35:00|159179.3|159089.3|159171.6|159081.6|159218.2|159128.2|159117.5|159027.5|648
1651228800000|2022-04-29 10:40:00|159169.9|159079.9|158956.1|158866.1|159183.6|159093.6|158954|158864|882
1651229100000|2022-04-29 10:45:00|158956|158866|159083.8|158993.8|159089.8|158999.8|158927.5|158837.5|772
1651229400000|2022-04-29 10:50:00|159086.6|158996.6|158970.7|158880.7|159120.4|159030.4|158959.8|158869.8|900
1651229700000|2022-04-29 10:55:00|158973.6|158883.6|159015.4|158925.4|159046.5|158956.5|158963.4|158873.4|853
1651230000000|2022-04-29 11:00:00|159014.4|158924.4|158618.5|158528.5|159025.5|158935.5|158612.8|158522.8|1007
1651230300000|2022-04-29 11:05:00|158617.5|158527.5|158797.9|158707.9|158813.5|158723.5|158591.4|158501.4|808
1651230600000|2022-04-29 11:10:00|158799.5|158709.5|158632.3|158542.3|158872.5|158782.5|158629.3|158539.3|937
1651230900000|2022-04-29 11:15:00|158635|158545|158632.3|158542.3|158733.4|158643.4|158601.7|158511.7|912
1651231200000|2022-04-29 11:20:00|158632.1|158542.1|158488.7|158398.7|158632.1|158542.1|158467.4|158377.4|930
1651231500000|2022-04-29 11:25:00|158490.1|158400.1|158369.3|158279.3|158518.8|158428.8|158260.7|158170.7|986
1651231800000|2022-04-29 11:30:00|158372|158282|158367.1|158277.1|158443.6|158353.6|158303.8|158198.9|897
1651232100000|2022-04-29 11:35:00|158367.5|158277.5|158281.7|158191.7|158383.1|158293.1|158250.3|158144.9|918
1651232400000|2022-04-29 11:40:00|158281.5|158191.5|158509.9|158379.9|158519.6|158405.7|158236.2|158146.2|846
1651232700000|2022-04-29 11:45:00|158513.7|158383.7|158563|158473|158575.8|158485.8|158451.9|158346.2|737
1651233000000|2022-04-29 11:50:00|158563.2|158473.2|158470.9|158380.9|158588.2|158498.2|158465.3|158375.3|955
1651233300000|2022-04-29 11:55:00|158467|158377|158464.1|158256|158472.5|158382.5|158306|158216|958
1651233600000|2022-04-29 12:00:00|158434.3|158304.3|158361.3|158231.3|158462.1|158332.1|158291.6|158201.6|1031
1651233900000|2022-04-29 12:05:00|158368.2|158238.2|158231.7|158141.7|158371|158266.4|158231.7|158141.7|1051
1651234200000|2022-04-29 12:10:00|158224.2|158134.2|157994.3|157904.3|158262.8|158166.8|157964.3|157857.3|929
1651234500000|2022-04-29 12:15:00|157993.9|157903.9|157834.6|157704.6|158142.1|158052.1|157755.7|157649.7|1088
1651234800000|2022-04-29 12:20:00|157828.7|157698.7|157670.3|157580.3|157861.8|157768.6|157633.4|157520.9|1054
1651235100000|2022-04-29 12:25:00|157670|157580|157862.5|157732.5|157884.7|157771.9|157615.6|157517.1|1066
1651235400000|2022-04-29 12:30:00|157870|157740|157947.4|157817.4|158077.3|157949.9|157723.6|157617|1099
1651235700000|2022-04-29 12:35:00|157931.8|157841.8|157868.7|157778.7|158114.7|158002.1|157787|157689|1107
1651236000000|2022-04-29 12:40:00|157869.2|157779.2|157712.7|157622.7|158008|157918|157707.2|157617.2|999
1651236300000|2022-04-29 12:45:00|157711.1|157621.1|157620.9|157530.9|157780.1|157690.1|157599.5|157509.5|896
1651236600000|2022-04-29 12:50:00|157631.6|157541.6|157621.4|157531.4|157717.8|157627.8|157613.1|157507.5|1077
1651236900000|2022-04-29 12:55:00|157619.3|157529.3|157683.1|157593.1|157686.4|157596.4|157571.3|157481.3|938
1651237200000|2022-04-29 13:00:00|157683.9|157593.9|157748.7|157658.7|157950.9|157860.9|157683.9|157593.9|1042
1651237500000|2022-04-29 13:05:00|157739.2|157649.2|157743.8|157653.8|157777.6|157687.6|157631.4|157541.4|1044
1651237800000|2022-04-29 13:10:00|157732.2|157642.2|157711.1|157621.1|157769.9|157679.9|157622.2|157532.2|1013
1651238100000|2022-04-29 13:15:00|157707.9|157617.9|157567.7|157477.7|157739.9|157649.9|157562.3|157472.3|988
1651238400000|2022-04-29 13:20:00|157567.5|157477.5|157438.7|157348.7|157617.1|157527.1|157258.6|157128.6|1093
1651238700000|2022-04-29 13:25:00|157436.3|157346.3|157826.8|157736.8|157831.4|157741.4|157429.6|157339.6|997
1651239000000|2022-04-29 13:30:00|157827.7|157737.7|157851.1|157761.1|157899.1|157809.1|157684.5|157583.8|910
1651239300000|2022-04-29 13:35:00|157853.2|157763.2|157844.3|157754.3|157903.4|157806.6|157795.4|157705.4|957
1651239600000|2022-04-29 13:40:00|157844.7|157754.7|157989.2|157899.2|158033.5|157943.5|157836.4|157746.4|835
1651239900000|2022-04-29 13:45:00|157989|157899|157972.9|157882.9|158143.7|158053.7|157966.4|157876.4|1093
1651240200000|2022-04-29 13:50:00|157971.6|157881.6|157897.8|157807.8|157997.3|157907.3|157873.5|157783.5|1094
1651240500000|2022-04-29 13:55:00|157901.3|157811.3|157657.4|157527.4|157913.4|157823.4|157605.1|157515.1|1079
1651240800000|2022-04-29 14:00:00|157659.6|157529.6|157821.5|157731.5|157827.1|157737.1|157618.3|157519.5|1095
1651241100000|2022-04-29 14:05:00|157823.1|157733.1|157880.8|157790.8|157929.2|157839.2|157732|157642|1037
1651241400000|2022-04-29 14:10:00|157881.6|157791.6|157895.8|157805.8|158031.3|157941.3|157820|157708.1|983
1651241700000|2022-04-29 14:15:00|157896.6|157806.6|158130.6|158040.6|158195.3|158105.3|157876.7|157786.7|1019
1651242000000|2022-04-29 14:20:00|158127.4|158037.4|158302.5|158212.5|158305|158215|158123.6|158033.6|955
1651242300000|2022-04-29 14:25:00|158301.2|158211.2|158199.6|158109.6|158405.7|158315.7|158173.7|158083.7|966
1651242600000|2022-04-29 14:30:00|158198.1|158108.1|158046.3|157956.3|158223.4|158133.4|158003.4|157913.4|906
1651242900000|2022-04-29 14:35:00|158045.1|157955.1|158274.7|158184.7|158298.4|158208.4|158042.1|157952.1|956
1651243200000|2022-04-29 14:40:00|158272.9|158182.9|158144|158014|158393.6|158303.6|158093.9|157991.8|1021
1651243500000|2022-04-29 14:45:00|158143.9|158013.9|158153.5|158063.5|158241.3|158151.3|158098.1|157987.5|1016
1651243800000|2022-04-29 14:50:00|158161|158071|158151.2|158061.2|158465|158375|158125.7|158035.7|1010
1651244100000|2022-04-29 14:55:00|158149.7|158059.7|158134.5|158044.5|158228.2|158136.8|158054.8|157954.9|1055
1651244400000|2022-04-29 15:00:00|158132|158042|158375.4|158285.4|158435.3|158338.6|158127.8|158037.8|1085
1651244700000|2022-04-29 15:05:00|158375.5|158285.5|158660.6|158570.6|158694.8|158598.8|158358.7|158255.4|1004
1651245000000|2022-04-29 15:10:00|158680.2|158550.2|158291.8|158201.8|158680.2|158559.7|158236.9|158129.1|1076
1651245300000|2022-04-29 15:15:00|158325.7|158235.7|158214.2|158124.2|158348.7|158240.9|158186.7|158089.1|1020
1651245600000|2022-04-29 15:20:00|158204.7|158114.7|158139.1|158049.1|158362.3|158265.9|158070.3|157963|882
1651245900000|2022-04-29 15:25:00|158137.9|158047.9|158028|157938|158241.2|158151.2|157999.7|157899.5|942
1651246200000|2022-04-29 15:30:00|158026.9|157936.9|157859.7|157769.7|158036.2|157937.9|157848.8|157758.8|973
1651246500000|2022-04-29 15:35:00|157861.3|157771.3|157844|157754|157921.5|157831.5|157810.4|157720.4|924
1651246800000|2022-04-29 15:40:00|157843.4|157753.4|157695|157605|157850.7|157760.7|157668.5|157566.8|904
1651247100000|2022-04-29 15:45:00|157694.6|157604.6|157564.3|157474.3|157712|157622|157528.4|157417.5|999
1651247400000|2022-04-29 15:50:00|157562.4|157472.4|157632.5|157542.5|157636.4|157546.4|157527.6|157437.6|991
1651247700000|2022-04-29 15:55:00|157630.3|157540.3|157764.2|157674.2|157780.9|157680.4|157584.8|157494.8|960
1651248000000|2022-04-29 16:00:00|157764.4|157674.4|157973.5|157883.5|157996.1|157893.6|157764.4|157674.4|628
1651248300000|2022-04-29 16:05:00|157973|157883|157991.2|157901.2|158010.5|157920.5|157896.4|157806.4|668
1651248600000|2022-04-29 16:10:00|157992.1|157902.1|157832.3|157742.3|157992.1|157902.1|157826.8|157719.7|610
1651248900000|2022-04-29 16:15:00|157832.1|157742.1|157733.4|157643.4|157862.9|157747.7|157724.2|157619.8|701
1651249200000|2022-04-29 16:20:00|157733.7|157643.7|157543|157453|157754.4|157664.4|157526.6|157412.5|771
1651249500000|2022-04-29 16:25:00|157542.4|157452.4|157932.2|157842.2|157944.3|157851.5|157538.7|157424.3|873
1651249800000|2022-04-29 16:30:00|157932.9|157842.9|157814.2|157724.2|157976|157886|157792.7|157695.5|887
1651250100000|2022-04-29 16:35:00|157812.1|157722.1|157776.7|157646.7|157929.3|157831.6|157749.3|157646.1|810
1651250400000|2022-04-29 16:40:00|157775.3|157645.3|157720.8|157630.8|157783.9|157678.2|157642.6|157531.6|795
1651250700000|2022-04-29 16:45:00|157721.4|157631.4|157662.5|157572.5|157731.6|157641.6|157636.9|157546.9|868
1651251000000|2022-04-29 16:50:00|157662.8|157572.8|157721.2|157631.2|157727.5|157637.5|157648.1|157558.1|747
1651251300000|2022-04-29 16:55:00|157715.7|157625.7|157654.7|157564.7|157716.3|157626.3|157644.4|157554.4|670
1651251600000|2022-04-29 17:00:00|157662.5|157572.5|157601.9|157511.9|157674.1|157584.1|157540.6|157450.6|843
1651251900000|2022-04-29 17:05:00|157601.7|157511.7|157713.3|157623.3|157727.9|157637.9|157560.8|157470.8|641
1651252200000|2022-04-29 17:10:00|157713.1|157623.1|157846.5|157756.5|157870.5|157768.7|157710.8|157620.8|820
1651252500000|2022-04-29 17:15:00|157850.5|157760.5|157728.9|157638.9|157961.7|157857.8|157728.1|157613.9|868
1651252800000|2022-04-29 17:20:00|157727.3|157637.3|157715|157625|157755.8|157649.2|157714.3|157610.6|628
1651253100000|2022-04-29 17:25:00|157714.7|157624.7|157639.8|157549.8|157736.4|157636|157626.3|157517.6|839
1651253400000|2022-04-29 17:30:00|157639.2|157549.2|157523.8|157433.8|157663.5|157557.4|157497|157407|881
1651253700000|2022-04-29 17:35:00|157522.6|157432.6|157530.7|157440.7|157572.3|157482.3|157482.8|157392.8|842
1651254000000|2022-04-29 17:40:00|157526.4|157436.4|157502.5|157412.5|157536.6|157446.6|157465.1|157375.1|795
1651254300000|2022-04-29 17:45:00|157503.5|157413.5|157509|157419|157614.6|157508.2|157470.5|157380.5|663
1651254600000|2022-04-29 17:50:00|157507.9|157417.9|157531.1|157441.1|157550.5|157444.1|157487.5|157397.5|702
1651254900000|2022-04-29 17:55:00|157531.3|157441.3|157524.5|157434.5|157536.3|157446.3|157484.6|157394.6|722
1651255200000|2022-04-29 18:00:00|157524.4|157434.4|157519.7|157389.7|157594.2|157499.5|157488.4|157389.7|724
1651255500000|2022-04-29 18:05:00|157519.4|157389.4|157543.3|157413.3|157560.4|157449.7|157491.5|157380.2|642
1651255800000|2022-04-29 18:10:00|157543.9|157413.9|157514.9|157424.9|157557.4|157446.9|157513.2|157403.3|464
1651256100000|2022-04-29 18:15:00|157513|157423|157486.5|157396.5|157547.8|157434.4|157486.2|157373.4|659
1651256400000|2022-04-29 18:20:00|157485.2|157395.2|157489.7|157399.7|157538.9|157428.5|157478.3|157371.8|559
1651256700000|2022-04-29 18:25:00|157486.4|157396.4|157485.6|157395.6|157522.7|157411.5|157454.9|157352.7|475
1651257000000|2022-04-29 18:30:00|157486.4|157396.4|157531.9|157401.9|157552|157445.4|157486.4|157382.7|857
1651257300000|2022-04-29 18:35:00|157532.5|157402.5|157522.8|157432.8|157549.9|157441.2|157499.5|157390.5|710
1651257600000|2022-04-29 18:40:00|157523|157433|157506.2|157376.2|157541.3|157435.6|157483.8|157374.5|861
1651257900000|2022-04-29 18:45:00|157510.4|157380.4|157531.4|157401.4|157542.5|157424.8|157481.5|157367.4|881
1651258200000|2022-04-29 18:50:00|157530.9|157400.9|157527.2|157397.2|157550.1|157438.3|157487.9|157380.5|902
1651258500000|2022-04-29 18:55:00|157527.7|157397.7|157538.6|157408.6|157560|157446.4|157492.5|157380.4|1057
1651258800000|2022-04-29 19:00:00|157537.3|157407.3|157516.4|157386.4|157559.9|157440.7|157494.2|157380.8|692
1651259100000|2022-04-29 19:05:00|157515.4|157385.4|157550.8|157420.8|157551.2|157421.2|157505.6|157385.4|722
1651259400000|2022-04-29 19:10:00|157551|157421|157812.8|157682.8|157816.9|157686.9|157518.4|157396.5|791
1651259700000|2022-04-29 19:15:00|157812.4|157682.4|157976.6|157846.6|157979|157861.6|157764|157652.4|780
1651260000000|2022-04-29 19:20:00|157976.3|157846.3|158006.7|157876.7|158038.2|157926.1|157974.4|157844.4|657
1651260300000|2022-04-29 19:25:00|158006.4|157876.4|158083.6|157953.6|158085.7|157980|157881.8|157751.8|629
1651260600000|2022-04-29 19:30:00|158083.5|157953.5|158089.3|157959.3|158213.1|158095.3|158062.8|157948.2|862
1651260900000|2022-04-29 19:35:00|158089.2|157959.2|157988.7|157858.7|158113.1|157984.8|157953.6|157823.6|803
1651261200000|2022-04-29 19:40:00|157973.4|157843.4|157915.8|157785.8|157988.2|157858.2|157809.7|157679.7|877
1651261500000|2022-04-29 19:45:00|157914.9|157784.9|157945.1|157815.1|157992.3|157870.4|157862.1|157732.1|923
1651261800000|2022-04-29 19:50:00|157944.6|157814.6|157937.3|157807.3|157982.7|157852.7|157920.4|157799.6|948
1651262100000|2022-04-29 19:55:00|157936.4|157806.4|157876.6|157746.6|158016.5|157897.4|157863.1|157733.1|1026
1651262400000|2022-04-29 20:00:00|157881.9|157751.9|158145.3|158015.3|158230.9|158106.9|157872.7|157742.7|682
1651262700000|2022-04-29 20:05:00|158144.2|158014.2|158062.7|157932.7|158144.2|158014.2|158027.4|157904|344
1651263000000|2022-04-29 20:10:00|158087.4|157957.4|158063.8|157933.8|158092|157992.4|158030.7|157921.1|183
1651263300000|2022-04-29 20:15:00|158043.8|157953.8|158125.9|157995.9|158127.9|158014.9|158043.8|157953.8|160
1651263600000|2022-04-29 20:20:00|158124.4|157994.4|158069.5|157939.5|158127.9|157997.9|158054|157924|140
1651263900000|2022-04-29 20:25:00|158068|157938|158164.1|158034.1|158202.4|158072.4|158052.5|157922.5|374
1651264200000|2022-04-29 20:30:00|158168.5|158038.5|158180.3|158050.3|158198.6|158068.6|158165.4|158035.4|413
1651264500000|2022-04-29 20:35:00|158180.6|158050.6|158175.9|158045.9|158264.2|158076.7|158153.5|157922.4|254
1651264800000|2022-04-29 20:40:00|158187.9|158057.9|158197.3|158067.3|158265.4|158113.8|158151.8|157921.8|251
1651265100000|2022-04-29 20:45:00|158205.7|158075.7|158318.7|158017.2|158359.8|158135.2|158155.2|157975.7|287
1651265400000|2022-04-29 20:50:00|158203|158073|158332.5|157990.5|158409.3|158107.2|158182.5|157979|380
1651265700000|2022-04-29 20:55:00|158333.4|157991.4|158194.3|158064.3|158394|158088.1|158182.6|157963.1|246
1651435200000|2022-05-01 20:00:00|158331|157939|158331|157939|158331|157939|158331|157939|1
1651438800000|2022-05-01 21:00:00|158306|157964|158306|157964|158306|157964|158306|157964|1
1651439400000|2022-05-01 21:10:00|157981.9|157639.9|158027.7|157685.7|158027.7|157685.7|157981.9|157639.9|5
1651439700000|2022-05-01 21:15:00|158025.8|157683.8|158037.2|157695.2|158037.2|157695.2|158025.8|157683.8|2
1651440600000|2022-05-01 21:30:00|158029|157687|158017.2|157675.2|158029|157687|158017.2|157675.2|3
1651441200000|2022-05-01 21:40:00|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158129|157787|3
1651441500000|2022-05-01 21:45:00|158183.1|157841.1|158191.3|157849.3|158210.1|157868.1|158017|157675|13
1651441800000|2022-05-01 21:50:00|158183.1|157841.1|158177.2|157835.2|158210.1|157868.1|158147.1|157805.1|10
1651442100000|2022-05-01 21:55:00|158191.3|157849.3|158191.3|157849.3|158210.1|157868.1|158017|157675|18
1651442400000|2022-05-01 22:00:00|158020.5|157678.5|158101|157759|158187.5|157845.5|158020.5|157678.5|126
1651442700000|2022-05-01 22:05:00|158110.2|157768.2|158051.3|157709.3|158208.6|157866.6|158010.2|157668.2|104
1651443000000|2022-05-01 22:10:00|158078.1|157736.1|158067.5|157725.5|158132.4|157790.4|158017.6|157675.6|110
1651443300000|2022-05-01 22:15:00|158042.8|157700.8|158041.7|157699.7|158096|157754|158011.1|157669.1|91
1651443600000|2022-05-01 22:20:00|158079.5|157737.5|158090.3|157748.3|158150.7|157808.7|157979.3|157637.3|73
1651443900000|2022-05-01 22:25:00|158202.2|157860.2|158088.1|157746.1|158202.2|157860.2|157971|157629|80
1651444200000|2022-05-01 22:30:00|158049|157707|158016.8|157674.8|158121.5|157779.5|157971|157629|161
1651444500000|2022-05-01 22:35:00|158010|157668|158029.5|157687.5|158131.1|157789.1|157985.9|157643.9|168
1651444800000|2022-05-01 22:40:00|158002.7|157660.7|158031.9|157689.9|158100.9|157758.9|157971.5|157629.5|159
1651445100000|2022-05-01 22:45:00|158038.9|157696.9|158058.4|157716.4|158099.1|157757.1|157985.7|157643.7|156
1651445400000|2022-05-01 22:50:00|158028.2|157686.2|158035.7|157693.7|158111.4|157769.4|157974.5|157632.5|183
1651445700000|2022-05-01 22:55:00|158021.8|157679.8|158092.2|157750.2|158110.2|157768.2|157991.6|157649.6|336
1651446000000|2022-05-01 23:00:00|158096.8|157754.8|158249.9|157965.8|158302.7|158008.2|158057.9|157715.9|665
1651446300000|2022-05-01 23:05:00|158256.1|157966.4|158240.7|158004.6|158306.1|158069.8|158188.1|157910.1|525
1651446600000|2022-05-01 23:10:00|158239.4|158003.5|158232.7|158017.6|158249|158069.1|158174.7|157984.1|538
1651446900000|2022-05-01 23:15:00|158232.6|158017|158145.5|158015.5|158282.3|158087.1|158126.9|157940.1|661
1651447200000|2022-05-01 23:20:00|158145|158015|158164.3|157956.2|158230.6|158018.4|158113.5|157833.6|684
1651447500000|2022-05-01 23:25:00|158162.4|157959|158178.3|157915.9|158214.8|157989.6|158102.5|157888.2|628
1651447800000|2022-05-01 23:30:00|158178.1|157920|158189.5|157910.4|158223.1|157990.6|158100.2|157877|612
1651448100000|2022-05-01 23:35:00|158185.8|157914|158211.7|157909.4|158231.2|157992.4|158101.2|157872.9|836
1651448400000|2022-05-01 23:40:00|158211.8|157909.3|158205.4|157918.3|158235.1|157943.1|158194.9|157877.9|385
1651448700000|2022-05-01 23:45:00|158212.4|157910.6|158211.1|157995.9|158262.6|158044.2|158169|157883.4|474
1651449000000|2022-05-01 23:50:00|158213.2|157990.4|158212.9|157993.7|158246.5|158050.2|158159.1|157944.7|615
1651449300000|2022-05-01 23:55:00|158213.7|157997.3|158211.3|157952.3|158260.4|158044.7|158158.4|157903.7|706
1651449600000|2022-05-02 00:00:00|158199.9|157945.2|158164.5|158034.5|158233.1|158049.7|158149.1|157927.7|715
1651449900000|2022-05-02 00:05:00|158161.3|158031.3|157949.9|157819.9|158241.7|158037.1|157944.3|157690.8|872
1651450200000|2022-05-02 00:10:00|157989.4|157781.8|158012.9|157800.2|158061.9|157868.7|157930.4|157735.6|867
1651450500000|2022-05-02 00:15:00|158011.8|157805.2|157983|157853|158061.7|157869.7|157959|157753.5|893
1651450800000|2022-05-02 00:20:00|157986.5|157856.5|157980.8|157850.8|158054.3|157868.5|157956.5|157782.9|916
1651451100000|2022-05-02 00:25:00|157980.7|157850.7|158035.8|157905.8|158086.2|157925.4|157963.8|157785.1|860
1651451400000|2022-05-02 00:30:00|158036.7|157906.7|158204.5|158074.5|158238.4|158108.4|158036.7|157854.4|824
1651451700000|2022-05-02 00:35:00|158203.6|158073.6|158219.6|158089.6|158234.4|158104.4|158190.2|158060.2|755
1651452000000|2022-05-02 00:40:00|158219.7|158089.7|158220.8|158090.8|158226.4|158096.4|158183.7|158053.7|626
1651452300000|2022-05-02 00:45:00|158220.9|158090.9|158341.5|158211.5|158354.6|158224.6|158207.4|158080.8|828
1651452600000|2022-05-02 00:50:00|158341.8|158211.8|158326.1|158196.1|158361.1|158245.2|158320.6|158196.1|835
1651452900000|2022-05-02 00:55:00|158319.7|158189.7|158233.8|158103.8|158319.7|158189.7|158216.9|158070.4|792
1651453200000|2022-05-02 01:00:00|158232.2|158102.2|158286.3|158156.3|158286.3|158156.3|158112.3|157982.3|919
1651453500000|2022-05-02 01:05:00|158285.7|158155.7|158195.8|158065.8|158296.6|158166.6|158186|158056|828
1651453800000|2022-05-02 01:10:00|158195.7|158065.7|158297.1|158167.1|158320.3|158190.3|158195.7|158064.9|861
1651454100000|2022-05-02 01:15:00|158298.2|158168.2|158252.5|158122.5|158323.2|158178.7|158232.8|158102.8|867
1651454400000|2022-05-02 01:20:00|158247.1|158117.1|158267.7|158137.7|158274.4|158144.4|158199.3|158069.3|638
1651454700000|2022-05-02 01:25:00|158267.8|158137.8|158229.7|158099.7|158308.3|158157.4|158213|158083|750
1651455000000|2022-05-02 01:30:00|158235.2|158105.2|158250.8|158120.8|158317.2|158187.2|158220.2|158090.2|703
1651455300000|2022-05-02 01:35:00|158251.1|158121.1|158268.2|158138.2|158305.5|158175.5|158224.4|158094.4|783
1651455600000|2022-05-02 01:40:00|158268.1|158138.1|158345.6|158215.6|158361.1|158231.1|158252.5|158077.8|832
1651455900000|2022-05-02 01:45:00|158345.8|158215.8|158411.9|158281.9|158435.2|158305.2|158345.1|158215.1|737
1651456200000|2022-05-02 01:50:00|158411.2|158281.2|158472.2|158342.2|158513.7|158358.5|158359.9|158229.9|833
1651456500000|2022-05-02 01:55:00|158471|158341|158382.4|158252.4|158519.2|158381.9|158370.8|158210.4|677
1651456800000|2022-05-02 02:00:00|158379.9|158249.9|158351.3|158221.3|158431|158268|158331|158155.2|487
1651457100000|2022-05-02 02:05:00|158351.6|158221.6|158879.5|158749.5|158941.1|158770.9|158336.5|158176.1|749
1651457400000|2022-05-02 02:10:00|158882.6|158752.6|158955.3|158825.3|159043.2|158876.7|158882.4|158720.8|819
1651457700000|2022-05-02 02:15:00|158957.6|158827.6|158993.3|158863.3|159079.6|158875.8|158905.5|158724.7|568
1651458000000|2022-05-02 02:20:00|159037|158836.1|159033|158813.8|159102.2|158871.2|158967.2|158764.4|542
1651458300000|2022-05-02 02:25:00|159029.3|158813.4|158775.6|158645.6|159042.5|158850.7|158763|158593.7|765
1651458600000|2022-05-02 02:30:00|158773|158643|158812|158682|158842.8|158695.7|158761.5|158591.5|638
1651458900000|2022-05-02 02:35:00|158812.3|158682.3|158815.6|158685.6|158857.3|158697.4|158759|158587.9|840
1651459200000|2022-05-02 02:40:00|158817.3|158687.3|158709.1|158579.1|158893.4|158717.5|158709.1|158579.1|561
1651459500000|2022-05-02 02:45:00|158710.7|158580.7|158739.2|158515.9|158775|158585.5|158647.4|158454.6|614
1651459800000|2022-05-02 02:50:00|158740.5|158539.6|158847.7|158630.1|158877.5|158693.5|158689.5|158502|667
1651460100000|2022-05-02 02:55:00|158847.6|158629|158796.5|158666.5|158914.5|158699.6|158757.7|158572.5|720
1651460400000|2022-05-02 03:00:00|158797.3|158667.3|158774.8|158644.8|158836|158674.4|158745.5|158593.5|823
1651460700000|2022-05-02 03:05:00|158774.4|158644.4|158773.2|158643.2|158793.2|158663.2|158752.7|158622.7|717
1651461000000|2022-05-02 03:10:00|158773.7|158643.7|158765.8|158635.8|158780.1|158650.1|158761.6|158631.6|597
1651461300000|2022-05-02 03:15:00|158768.5|158638.5|158684.7|158554.7|158772.3|158642.3|158612.9|158466.9|665
1651461600000|2022-05-02 03:20:00|158684.6|158554.6|158655.9|158525.9|158685.7|158555.7|158635.3|158505.3|650
1651461900000|2022-05-02 03:25:00|158655.6|158525.6|158680.1|158550.1|158728.3|158554.4|158646.2|158506|711
1651462200000|2022-05-02 03:30:00|158680|158550|158584.6|158454.6|158684.3|158554.3|158564.2|158434.2|839
1651462500000|2022-05-02 03:35:00|158585.4|158455.4|158538.9|158408.9|158610.7|158480.7|158516.1|158386.1|741
1651462800000|2022-05-02 03:40:00|158539.3|158409.3|158451.4|158321.4|158539.3|158409.3|158442.5|158281.6|807
1651463100000|2022-05-02 03:45:00|158450.7|158320.7|158460.1|158330.1|158521.3|158353|158435.8|158277.1|925
1651463400000|2022-05-02 03:50:00|158459.2|158329.2|158470.9|158340.9|158511.6|158360.2|158389.7|158259|816
1651463700000|2022-05-02 03:55:00|158459.4|158329.4|158515.3|158385.3|158563.5|158394.7|158435|158281.5|904
1651464000000|2022-05-02 04:00:00|158513.2|158383.2|158625.3|158495.3|158670.4|158515.9|158494.1|158341.5|947
1651464300000|2022-05-02 04:05:00|158621|158491|158629.7|158499.7|158733.9|158581.8|158607.6|158477.6|873
1651464600000|2022-05-02 04:10:00|158632.3|158502.3|158590.4|158460.4|158665.1|158535.1|158564|158434|727
1651464900000|2022-05-02 04:15:00|158590.1|158460.1|158609.1|158479.1|158621.5|158491.5|158568.6|158438.6|632
1651465200000|2022-05-02 04:20:00|158610.3|158480.3|158592.7|158462.7|158652.4|158490.5|158578.6|158438.6|530
1651465500000|2022-05-02 04:25:00|158595.6|158465.6|158605.7|158475.7|158635.4|158488.9|158568.7|158420.4|596
1651465800000|2022-05-02 04:30:00|158603.8|158473.8|158593.4|158463.4|158608.3|158478.3|158582.3|158452.3|548
1651466100000|2022-05-02 04:35:00|158595.8|158465.8|158584|158454|158634.6|158504.6|158561.4|158431.4|701
1651466400000|2022-05-02 04:40:00|158589.3|158459.3|158541.1|158411.1|158591.2|158461.2|158512.4|158380.3|828
1651466700000|2022-05-02 04:45:00|158541.2|158411.2|158526.3|158396.3|158592.3|158413.2|158504|158356.9|577
1651467000000|2022-05-02 04:50:00|158527.9|158397.9|158602.9|158472.9|158649.7|158486|158521.3|158363.7|452
1651467300000|2022-05-02 04:55:00|158591.3|158461.3|158604.3|158474.3|158616.9|158486.9|158579.7|158449.7|416
1651467600000|2022-05-02 05:00:00|158604.9|158474.9|158537.9|158407.9|158674.9|158544.9|158529.4|158399.4|585
1651467900000|2022-05-02 05:05:00|158540.1|158410.1|158449.2|158319.2|158570.4|158440.4|158432.4|158302.4|693
1651468200000|2022-05-02 05:10:00|158449.9|158319.9|158589.2|158459.2|158607|158477|158449.9|158319.9|589
1651468500000|2022-05-02 05:15:00|158588.2|158458.2|158657.5|158527.5|158684.6|158554.6|158581.2|158451.2|556
1651468800000|2022-05-02 05:20:00|158660.6|158530.6|158733.6|158603.6|158769.9|158639.9|158648.1|158518.1|596
1651469100000|2022-05-02 05:25:00|158732.5|158602.5|158724|158594|158740.5|158610.5|158715.8|158585.8|508
1651469400000|2022-05-02 05:30:00|158723.3|158593.3|158726.5|158596.5|158757.4|158627.4|158705.6|158575.6|632
1651469700000|2022-05-02 05:35:00|158726.1|158596.1|158587.3|158457.3|158740.9|158610.9|158569.1|158439.1|624
1651470000000|2022-05-02 05:40:00|158586.9|158456.9|158633.8|158503.8|158640.4|158510.4|158572.5|158442.5|783
1651470300000|2022-05-02 05:45:00|158635.1|158505.1|158609.9|158479.9|158640.1|158510.1|158570.7|158440.7|902
1651470600000|2022-05-02 05:50:00|158609.6|158479.6|158720.3|158590.3|158786.8|158656.8|158609.6|158479.6|913
1651470900000|2022-05-02 05:55:00|158721.4|158591.4|158792.5|158662.5|158842.2|158689.3|158711.3|158581.3|985
1651471200000|2022-05-02 06:00:00|158779.2|158649.2|158402.5|158272.5|158792.2|158662.2|158392.2|158262.2|913
1651471500000|2022-05-02 06:05:00|158409.8|158279.8|158471.4|158341.4|158491.9|158361.9|158403.5|158273.5|856
1651471800000|2022-05-02 06:10:00|158471.9|158341.9|158387.3|158257.3|158527.9|158397.9|158385.4|158255.4|868
1651472100000|2022-05-02 06:15:00|158388.6|158258.6|158202.8|158072.8|158415.2|158285.2|158196.4|158066.4|869
1651472400000|2022-05-02 06:20:00|158202.3|158072.3|158205.5|158075.5|158308.2|158178.2|158106.9|157976.9|888
1651472700000|2022-05-02 06:25:00|158197.7|158067.7|158144.9|158014.9|158218|158088|158041.3|157911.3|1010
1651473000000|2022-05-02 06:30:00|158145.3|158015.3|158340.1|158210.1|158340.2|158210.2|158090.4|157975.8|844
1651473300000|2022-05-02 06:35:00|158340.6|158210.6|158264.2|158134.2|158407.9|158277.9|158258.7|158128.7|611
1651473600000|2022-05-02 06:40:00|158264|158134|158304.5|158174.5|158364|158234|158215.6|158085.6|544
1651473900000|2022-05-02 06:45:00|158300|158170|158334.7|158204.7|158341|158211|158276.6|158146.6|596
1651474200000|2022-05-02 06:50:00|158335.9|158205.9|158163.5|158033.5|158342.6|158212.6|158163.5|158033.5|591
1651474500000|2022-05-02 06:55:00|158167.6|158037.6|158084.7|157954.7|158208.1|158078.1|158059.8|157929.8|894
1651474800000|2022-05-02 07:00:00|158095|157965|157923.5|157793.5|158135.4|158021.7|157907.7|157792|1136
1651475100000|2022-05-02 07:05:00|157923.4|157793.4|157692.3|157602.3|157932|157802|157683.7|157593.7|1035
1651475400000|2022-05-02 07:10:00|157713.5|157583.5|157818.1|157688.1|157848.4|157736.7|157678.1|157571.2|964
1651475700000|2022-05-02 07:15:00|157816.3|157686.3|157947.3|157817.3|157976.8|157871.4|157607.4|157487.9|886
1651476000000|2022-05-02 07:20:00|157947.7|157817.7|157978|157888|158050.4|157949.4|157924.7|157816.3|875
1651476300000|2022-05-02 07:25:00|157977.8|157887.8|157928.6|157838.6|157998.1|157890.4|157872.4|157782.4|897
1651476600000|2022-05-02 07:30:00|157929|157839|158106.9|158016.9|158133.4|158024|157920.1|157809.7|961
1651476900000|2022-05-02 07:35:00|158109.1|158019.1|158000.2|157870.2|158114.2|158022.9|157905.8|157804.6|881
1651477200000|2022-05-02 07:40:00|158000.1|157870.1|158171|158081|158204.3|158095.3|157991.2|157868.3|652
1651477500000|2022-05-02 07:45:00|158171.7|158081.7|158347.5|158257.5|158378.1|158271.1|158148.4|158058.4|525
1651477800000|2022-05-02 07:50:00|158349.6|158259.6|158326|158236|158352|158262|158324.5|158234.5|382
1651478100000|2022-05-02 07:55:00|158296|158206|158415.4|158285.4|158513.6|158401.9|158271.9|158181.9|864
1651478400000|2022-05-02 08:00:00|158412.2|158282.2|158228.1|158098.1|158426.3|158296.3|158178.9|158071.5|979
1651478700000|2022-05-02 08:05:00|158225.5|158095.5|158198.7|158108.7|158388.5|158258.5|158180.3|158071.2|963
1651479000000|2022-05-02 08:10:00|158197.5|158107.5|158352.5|158262.5|158390.5|158277.2|158191.5|158089.6|767
1651479300000|2022-05-02 08:15:00|158371.6|158241.6|158409.4|158279.4|158422.8|158315.4|158326.9|158206.1|861
1651479600000|2022-05-02 08:20:00|158405.8|158275.8|158413.7|158283.7|158422.3|158292.3|158325.4|158195.4|975
1651479900000|2022-05-02 08:25:00|158414.2|158284.2|158305.6|158175.6|158426.4|158296.4|158218.9|158088.9|1000
1651480200000|2022-05-02 08:30:00|158303|158173|158339.8|158209.8|158347.7|158234.4|158292.1|158162.1|897
1651480500000|2022-05-02 08:35:00|158339|158209|158308.1|158218.1|158346|158237|158308.1|158195.6|724
1651480800000|2022-05-02 08:40:00|158324|158194|158290.6|158200.6|158346.1|158232|158286.5|158175.2|697
1651481100000|2022-05-02 08:45:00|158290|158200|158327.5|158237.5|158361.6|158252.3|158287.1|158186.3|656
1651481400000|2022-05-02 08:50:00|158327.3|158237.3|158294.5|158204.5|158346.1|158240|158290|158180.3|784
1651481700000|2022-05-02 08:55:00|158295.9|158205.9|158323.9|158193.9|158334.6|158228.1|158290.6|158178.7|807
1651482000000|2022-05-02 09:00:00|158322.6|158192.6|158414.7|158324.7|158417.6|158327.6|158295.7|158185.1|834
1651482300000|2022-05-02 09:05:00|158414.9|158324.9|158392.1|158302.1|158430.2|158326.7|158385.4|158284.3|793
1651482600000|2022-05-02 09:10:00|158392.2|158302.2|158335.3|158205.3|158392.5|158302.5|158284|158176.9|781
1651482900000|2022-05-02 09:15:00|158335.2|158205.2|158270|158140|158338.7|158228.2|158187.5|158074.1|795
1651483200000|2022-05-02 09:20:00|158268.4|158138.4|158239.4|158149.4|158303.7|158198.3|158207.2|158100.3|924
1651483500000|2022-05-02 09:25:00|158240.2|158150.2|158183.4|158093.4|158293.7|158187.3|158167.1|158062.3|930
1651483800000|2022-05-02 09:30:00|158183.2|158093.2|158381.3|158291.3|158472.4|158368.4|158171.8|158059.8|733
1651484100000|2022-05-02 09:35:00|158375.7|158285.7|158418.3|158328.3|158466.7|158355|158346.3|158236.2|611
1651484400000|2022-05-02 09:40:00|158443|158353|158438.3|158348.3|158463.1|158354.1|158430.1|158319.8|381
1651484700000|2022-05-02 09:45:00|158438.2|158348.2|158467|158377|158528.6|158417.3|158432.7|158328.4|472
1651485000000|2022-05-02 09:50:00|158483.8|158393.8|158475.6|158385.6|158513.5|158401|158460|158349.5|541
1651485300000|2022-05-02 09:55:00|158475.3|158385.3|158469.6|158379.6|158504.4|158397.2|158460.4|158350.6|533
1651485600000|2022-05-02 10:00:00|158471|158381|158505.8|158415.8|158513.7|158423.7|158470.1|158372.6|548
1651485900000|2022-05-02 10:05:00|158505.9|158415.9|158690.9|158600.9|158719.4|158609.2|158497.8|158407.8|557
1651486200000|2022-05-02 10:10:00|158689|158599|158704.7|158614.7|158721.4|158621.3|158680.7|158567.3|714
1651486500000|2022-05-02 10:15:00|158702.8|158612.8|158706.3|158616.3|158714|158624|158618.4|158528.4|758
1651486800000|2022-05-02 10:20:00|158708.3|158618.3|158708.4|158618.4|158720.6|158630.6|158689.6|158599.6|530
1651487100000|2022-05-02 10:25:00|158708.3|158618.3|158785.2|158695.2|158819.2|158728.2|158708.2|158618.2|591
1651487400000|2022-05-02 10:30:00|158786.8|158696.8|158777.7|158687.7|158788.3|158698.3|158769|158679|332
1651487700000|2022-05-02 10:35:00|158774.3|158684.3|158628.5|158538.5|158785.7|158695.7|158618.7|158528.7|335
1651488000000|2022-05-02 10:40:00|158629.4|158539.4|158584.6|158494.6|158631.5|158541.5|158490|158386.7|759
1651488300000|2022-05-02 10:45:00|158584.1|158494.1|158679.2|158589.2|158713.3|158623.1|158583.5|158467.6|666
1651488600000|2022-05-02 10:50:00|158695.2|158605.2|158628.7|158538.7|158729.2|158616.5|158618.7|158522.3|608
1651488900000|2022-05-02 10:55:00|158631.2|158541.2|158539.5|158449.5|158641.1|158551.1|158511.3|158413.8|799
1651489200000|2022-05-02 11:00:00|158541.8|158451.8|158645.4|158555.4|158710.7|158591|158516.9|158403|623
1651489500000|2022-05-02 11:05:00|158646.1|158556.1|158714|158624|158716.1|158626.1|158615.9|158510.4|608
1651489800000|2022-05-02 11:10:00|158714.3|158624.3|158692.4|158602.4|158737.8|158642.6|158680.1|158581.6|602
1651490100000|2022-05-02 11:15:00|158692.6|158602.6|158802.4|158712.4|158815.2|158716.4|158687.5|158583.9|679
1651490400000|2022-05-02 11:20:00|158801.8|158711.8|158635.6|158545.6|158821|158731|158627.5|158519.4|668
1651490700000|2022-05-02 11:25:00|158632|158542|158801.9|158671.9|158803.2|158689|158626.7|158519.8|588
1651491000000|2022-05-02 11:30:00|158802|158672|158885.7|158795.7|158936.5|158832|158785.1|158671.6|721
1651491300000|2022-05-02 11:35:00|158887.9|158797.9|158859.2|158769.2|158905.1|158802.9|158847.9|158738.2|731
1651491600000|2022-05-02 11:40:00|158858.1|158768.1|159027.3|158937.3|159047.8|158953.6|158856.2|158758.2|889
1651491900000|2022-05-02 11:45:00|159028|158938|159010.8|158920.8|159060.4|158960|158948.4|158849.8|783
1651492200000|2022-05-02 11:50:00|159010.5|158920.5|159070.4|158980.4|159074.8|158984.8|158996.2|158906.2|558
1651492500000|2022-05-02 11:55:00|159071.1|158981.1|159133.7|159043.7|159276.6|159186.6|159033.2|158943.2|844
1651492800000|2022-05-02 12:00:00|159131.1|159041.1|159069.1|158979.1|159148|159058|159037.2|158947.2|832
1651493100000|2022-05-02 12:05:00|159070.9|158980.9|159099.1|159009.1|159104.7|159014.7|158928.9|158838.9|801
1651493400000|2022-05-02 12:10:00|159100.1|159010.1|159110.1|159020.1|159117.8|159027.8|159094.7|159004.7|657
1651493700000|2022-05-02 12:15:00|159108.7|159018.7|159112.8|159022.8|159114.7|159024.7|159029.4|158939.4|680
1651494000000|2022-05-02 12:20:00|159113.1|159023.1|159112.1|159022.1|159126.7|159036.7|158988.9|158898.9|824
1651494300000|2022-05-02 12:25:00|159113|159023|159203.5|159113.5|159278.5|159188.5|159113|159023|744
1651494600000|2022-05-02 12:30:00|159195.4|159105.4|159349.7|159259.7|159371.4|159281.4|159173.5|159083.5|847
1651494900000|2022-05-02 12:35:00|159350.1|159260.1|159420.2|159330.2|159514.5|159424.5|159345.9|159255.9|707
1651495200000|2022-05-02 12:40:00|159421.1|159331.1|159334.8|159244.8|159421.3|159331.3|159300.3|159210.3|793
1651495500000|2022-05-02 12:45:00|159334|159244|159428.7|159338.7|159434.2|159344.2|159332.5|159242.5|826
1651495800000|2022-05-02 12:50:00|159424.5|159334.5|159449.2|159359.2|159476.7|159386.7|159380.1|159290.1|773
1651496100000|2022-05-02 12:55:00|159448.8|159358.8|159656.1|159566.1|159722.1|159632.1|159448.8|159358.8|1040
1651496400000|2022-05-02 13:00:00|159656.8|159566.8|159567.9|159477.9|159683.4|159593.4|159556.1|159466.1|755
1651496700000|2022-05-02 13:05:00|159568.3|159478.3|159612.8|159522.8|159619.3|159529.3|159513.3|159423.3|516
1651497000000|2022-05-02 13:10:00|159613.2|159523.2|159669.2|159579.2|159681.8|159591.8|159587.3|159497.3|501
1651497300000|2022-05-02 13:15:00|159668.6|159578.6|159781.4|159691.4|159791|159701|159668.5|159578.5|686
1651497600000|2022-05-02 13:20:00|159780.4|159690.4|159860|159770|159885.2|159795.2|159741|159651|680
1651497900000|2022-05-02 13:25:00|159858.7|159768.7|160030.4|159940.4|160037.7|159947.7|159856.6|159766.6|800
1651498200000|2022-05-02 13:30:00|160028.3|159938.3|159925.8|159835.8|160037.8|159947.8|159902.5|159812.5|864
1651498500000|2022-05-02 13:35:00|159930.1|159840.1|160013.8|159923.8|160031.8|159941.8|159930.1|159840.1|721
1651498800000|2022-05-02 13:40:00|160014.9|159924.9|159889.1|159759.1|160026.4|159936.4|159835.2|159724.7|1015
1651499100000|2022-05-02 13:45:00|159867.6|159737.6|160032.4|159902.4|160044|159914|159867.6|159737.6|1104
1651499400000|2022-05-02 13:50:00|160029.9|159899.9|160309.1|160179.1|160343.7|160213.7|160013.6|159899.2|808
1651499700000|2022-05-02 13:55:00|160312|160182|160691.8|160349.8|160700.4|160358.4|160228.3|160128.2|785
1651500000000|2022-05-02 14:00:00|160706.8|160364.8|161149.1|161059.1|161442.8|161312.8|160576|160261.3|1031
1651500300000|2022-05-02 14:05:00|161149.4|161059.4|161724.3|161594.3|162036.9|161922.7|161149.4|161047.6|1093
1651500600000|2022-05-02 14:10:00|161719.4|161589.4|161265.6|161135.6|161736.4|161606.4|161259.5|161129.5|969
1651500900000|2022-05-02 14:15:00|161265.5|161135.5|160970.3|160840.3|161349.4|161240.9|160846.6|160742.5|938
1651501200000|2022-05-02 14:20:00|160970.5|160840.5|160788|160658|160973.6|160868.3|160706.9|160576.9|947
1651501500000|2022-05-02 14:25:00|160787.5|160657.5|160609.9|160519.9|160787.5|160668.7|160485.9|160380.5|988
1651501800000|2022-05-02 14:30:00|160602.8|160512.8|160505.3|160375.3|160629.7|160539.7|160396.3|160288.4|789
1651502100000|2022-05-02 14:35:00|160505.4|160375.4|160329.9|160239.9|160515.8|160397|160327.6|160235.2|736
1651502400000|2022-05-02 14:40:00|160329.4|160239.4|160154.1|160024.1|160329.4|160239.4|159963.2|159855.9|878
1651502700000|2022-05-02 14:45:00|160153.6|160023.6|160104.2|160014.2|160175.5|160064.2|160090.8|159982|840
1651503000000|2022-05-02 14:50:00|160104|160014|160255.8|160125.8|160304.1|160189.3|160051.6|159947.7|869
1651503300000|2022-05-02 14:55:00|160258.8|160128.8|160287.3|160197.3|160337.3|160223.9|160256.9|160126.9|1054
1651503600000|2022-05-02 15:00:00|160284.6|160194.6|160447.6|160317.6|160462.1|160333.5|160261.6|160155|999
1651503900000|2022-05-02 15:05:00|160448.5|160318.5|160552.5|160462.5|160578.2|160488.2|160410.3|160280.3|844
1651504200000|2022-05-02 15:10:00|160553.4|160463.4|160571.1|160481.1|160604.9|160499.6|160544.5|160433.9|679
1651504500000|2022-05-02 15:15:00|160570.4|160480.4|160662.2|160532.2|160887.9|160757.9|160570.4|160480.4|863
1651504800000|2022-05-02 15:20:00|160663.8|160533.8|160680.3|160550.3|160716.7|160588.2|160650.9|160521.3|974
1651505100000|2022-05-02 15:25:00|160674.4|160544.4|160591.4|160461.4|160682.9|160562.3|160567.1|160437.1|826
1651505400000|2022-05-02 15:30:00|160590.2|160460.2|160517.6|160387.6|160621.7|160501|160513.3|160383.3|789
1651505700000|2022-05-02 15:35:00|160517.5|160387.5|160574.9|160484.9|160609.8|160484.9|160425.1|160319.2|865
1651506000000|2022-05-02 15:40:00|160575.6|160485.6|160496.3|160366.3|160610.3|160488.2|160473.6|160343.6|872
1651506300000|2022-05-02 15:45:00|160494.7|160364.7|160416.6|160286.6|160499|160381.6|160334.1|160208|788
1651506600000|2022-05-02 15:50:00|160417.2|160287.2|160424.5|160294.5|160431.4|160308.1|160387.6|160272.2|790
1651506900000|2022-05-02 15:55:00|160425.4|160295.4|160420.6|160290.6|160431.8|160301.8|160410.6|160280.6|793
1651507200000|2022-05-02 16:00:00|160421.2|160291.2|160506.8|160416.8|160528.4|160417.5|160398|160286.9|837
1651507500000|2022-05-02 16:05:00|160506.7|160416.7|160502.2|160412.2|160564.4|160453.7|160502.2|160394.7|807
1651507800000|2022-05-02 16:10:00|160510.5|160420.5|160653.6|160563.6|160682.8|160569.6|160507.8|160401.4|874
1651508100000|2022-05-02 16:15:00|160653.4|160563.4|160574.8|160484.8|160703.7|160591.3|160574|160468.6|921
1651508400000|2022-05-02 16:20:00|160575.4|160485.4|160456.9|160366.9|160596.8|160493.4|160451.6|160341.1|636
1651508700000|2022-05-02 16:25:00|160458|160368|160480.1|160350.1|160488.4|160372|160454.2|160345.5|404
1651509000000|2022-05-02 16:30:00|160479.9|160349.9|160496.7|160406.7|160522.2|160418.5|160448.7|160337.1|522
1651509300000|2022-05-02 16:35:00|160495.5|160405.5|160615.2|160485.2|160621.6|160511.9|160487.1|160379.2|502
1651509600000|2022-05-02 16:40:00|160614.7|160484.7|160696.3|160566.3|160727.7|160618.2|160587|160482|651
1651509900000|2022-05-02 16:45:00|160696.1|160566.1|160612.2|160522.2|160706|160601.5|160580.8|160469.8|583
1651510200000|2022-05-02 16:50:00|160615|160525|160821.2|160691.2|160825.7|160695.7|160597.9|160491.4|720
1651510500000|2022-05-02 16:55:00|160802.3|160712.3|161293.3|161163.3|161324.9|161220|160800.3|160670.3|788
1651510800000|2022-05-02 17:00:00|161282.2|161152.2|161677.8|161547.8|161713|161547.8|161269.3|161150.2|672
1651511100000|2022-05-02 17:05:00|161673.8|161543.8|161517.4|161387.4|161690.2|161560.2|161498.7|161377.5|570
1651511400000|2022-05-02 17:10:00|161517.5|161387.5|161509.1|161379.1|161598.3|161468.3|161433.3|161303.3|809
1651511700000|2022-05-02 17:15:00|161509.7|161379.7|161681|161551|161691.2|161561.2|161490.1|161373.8|686
1651512000000|2022-05-02 17:20:00|161685|161555|161666|161536|161880.4|161750.4|161609.2|161479.2|785
1651512300000|2022-05-02 17:25:00|161663.6|161533.6|161589.5|161459.5|161688.2|161575.2|161535.2|161418|757
1651512600000|2022-05-02 17:30:00|161585.7|161455.7|161460.5|161370.5|161594.2|161475.7|161354.9|161224.9|635
1651512900000|2022-05-02 17:35:00|161460.6|161370.6|161556.5|161466.5|161580|161466.5|161451.4|161346.1|452
1651513200000|2022-05-02 17:40:00|161556.9|161466.9|161524.3|161394.3|161600.8|161497.2|161425|161295|810
1651513500000|2022-05-02 17:45:00|161525.8|161395.8|161486.6|161396.6|161606.2|161476.2|161484.9|161379.3|795
1651513800000|2022-05-02 17:50:00|161487.2|161397.2|161512.4|161422.4|161516.2|161426.2|161449.2|161324.1|811
1651514100000|2022-05-02 17:55:00|161511.6|161421.6|161526.6|161396.6|161545.6|161423.6|161438.9|161322.6|853
1651514400000|2022-05-02 18:00:00|161527.6|161397.6|161170.3|161040.3|161535.1|161405.1|161151.2|161021.2|801
1651514700000|2022-05-02 18:05:00|161170.4|161040.4|161331.2|161201.2|161349.2|161219.2|161089.9|160959.9|681
1651515000000|2022-05-02 18:10:00|161331.8|161201.8|161451.8|161321.8|161463.5|161333.5|161312.6|161197.2|805
1651515300000|2022-05-02 18:15:00|161450.7|161320.7|161445.8|161315.8|161467|161358.6|161415.4|161285.4|687
1651515600000|2022-05-02 18:20:00|161448.2|161318.2|161382.6|161252.6|161450.6|161320.6|161312.4|161182.4|772
1651515900000|2022-05-02 18:25:00|161383.3|161253.3|161371.7|161241.7|161407.1|161285.9|161361.9|161239.7|747
1651516200000|2022-05-02 18:30:00|161372.4|161242.4|161382.7|161252.7|161388.1|161274.7|161350|161236.8|654
1651516500000|2022-05-02 18:35:00|161383.6|161253.6|161383|161253|161400|161290.5|161361.9|161245.1|665
1651516800000|2022-05-02 18:40:00|161382.9|161252.9|161401.4|161271.4|161422.2|161306.2|161363.4|161250.5|723
1651517100000|2022-05-02 18:45:00|161403.5|161273.5|161343.7|161213.7|161408.6|161294.3|161267.9|161137.9|751
1651517400000|2022-05-02 18:50:00|161340.8|161210.8|161312.7|161182.7|161470.2|161340.2|161275.6|161145.6|750
1651517700000|2022-05-02 18:55:00|161312.5|161182.5|161158.7|161028.7|161325.9|161212|161135.9|161005.9|807
1651518000000|2022-05-02 19:00:00|161159|161029|161172.3|161042.3|161234.4|161104.4|161106.8|160976.8|822
1651518300000|2022-05-02 19:05:00|161172.9|161042.9|161151.3|161021.3|161176.7|161050.8|161130.5|161009.6|683
1651518600000|2022-05-02 19:10:00|161152.6|161022.6|161100.7|160970.7|161154.5|161024.5|161056.9|160948.9|965
1651518900000|2022-05-02 19:15:00|161097.6|160967.6|161032.6|160942.6|161118.8|161006.4|161026.8|160919|836
1651519200000|2022-05-02 19:20:00|161034.2|160944.2|161000.1|160910.1|161037.1|160944.2|160996.9|160887.8|571
1651519500000|2022-05-02 19:25:00|161000|160910|160959.8|160829.8|161024.7|160913.2|160947.5|160823.8|547
1651519800000|2022-05-02 19:30:00|160958.1|160828.1|160943|160813|160958.1|160828.1|160880.1|160761.4|573
1651520100000|2022-05-02 19:35:00|160943.7|160813.7|161024.9|160894.9|161025.7|160895.7|160917.8|160807.3|520
1651520400000|2022-05-02 19:40:00|161025.2|160895.2|161022.8|160932.8|161045.8|160946.7|160965.5|160851.3|746
1651520700000|2022-05-02 19:45:00|161021.5|160931.5|160889.5|160759.5|161041.5|160951.5|160836.5|160706.5|841
1651521000000|2022-05-02 19:50:00|160890.4|160760.4|160896.7|160766.7|160907.3|160786.2|160868.4|160751.2|754
1651521300000|2022-05-02 19:55:00|160897.1|160767.1|160906.5|160776.5|160916.5|160789.3|160879.1|160758.3|820
1651521600000|2022-05-02 20:00:00|160900.1|160770.1|160931.3|160841.3|160963.6|160850|160875.7|160763.2|676
1651521900000|2022-05-02 20:05:00|160929.2|160839.2|160943.4|160853.4|160975.9|160871.4|160927.1|160816.8|461
1651522200000|2022-05-02 20:10:00|160944.4|160854.4|160966|160836|160974.2|160855.3|160904.1|160799.6|336
1651522500000|2022-05-02 20:15:00|160960|160830|160894.3|160764.3|160964.1|160834.1|160865.9|160753.5|469
1651522800000|2022-05-02 20:20:00|160894.5|160764.5|160897.9|160767.9|160905.2|160803.3|160875.4|160762.7|467
1651523100000|2022-05-02 20:25:00|160897|160767|160881.5|160791.5|160918.8|160797.5|160879.4|160756.3|440
1651523400000|2022-05-02 20:30:00|160881.1|160791.1|160979.5|160849.5|161003.3|160884.4|160878.7|160773.6|505
1651523700000|2022-05-02 20:35:00|160975.7|160845.7|160980.3|160850.3|160993|160877.7|160959.3|160836.2|353
1651524000000|2022-05-02 20:40:00|160976.6|160846.6|160957.2|160867.2|160990.3|160883.3|160952.8|160838.8|258
1651524300000|2022-05-02 20:45:00|160958.4|160868.4|160997|160867|161008.8|160878.8|160952.8|160838.5|149
1651524600000|2022-05-02 20:50:00|160996.3|160866.3|161087.9|160957.9|161208.1|160957.9|160976.5|160834.7|166
1651524900000|2022-05-02 20:55:00|161263.7|160921.7|161271.7|160929.7|161453.1|161111.1|161053.8|160795.9|750
1651525200000|2022-05-02 21:00:00|161277.1|160935.1|161321.6|160979.6|161321.6|160979.6|161275.9|160933.9|14
1651527000000|2022-05-02 21:30:00|161093|160751|161139.8|160797.8|161218.4|160876.4|161093|160751|314
1651527300000|2022-05-02 21:35:00|161133.1|160791.1|161119.5|160777.5|161205.9|160863.9|161063.5|160721.5|279
1651527600000|2022-05-02 21:40:00|161119.2|160777.2|161074.1|160732.1|161121.6|160779.6|161058.4|160716.4|98
1651527900000|2022-05-02 21:45:00|161070.1|160728.1|161071.3|160729.3|161204|160862|161067.9|160725.9|269
1651528200000|2022-05-02 21:50:00|161079.8|160737.8|161080.3|160738.3|161100.1|160758.1|161060.2|160718.2|152
1651528500000|2022-05-02 21:55:00|161082.8|160740.8|161176.8|160834.8|161217.3|160875.3|161044.4|160702.4|144
1651528800000|2022-05-02 22:00:00|161197.7|160855.7|161155|160813|161262|160920|161021.1|160679.1|622
1651529100000|2022-05-02 22:05:00|161142.5|160800.5|161160.2|160818.2|161230.7|160888.7|161084.6|160742.6|413
1651529400000|2022-05-02 22:10:00|161162.8|160820.8|161112.6|160770.6|161198.6|160856.6|161016.2|160674.2|320
1651529700000|2022-05-02 22:15:00|161112.7|160770.7|161190.1|160848.1|161271.9|160929.9|161090.9|160748.9|570
1651530000000|2022-05-02 22:20:00|161187.7|160845.7|161347.2|161005.2|161347.2|161005.2|161146.5|160804.5|43
1651530300000|2022-05-02 22:25:00|161344.1|161002.1|161299.1|160957.1|161346.3|161004.3|161298.9|160956.9|7
1651530600000|2022-05-02 22:30:00|161342.9|161000.9|161307.8|160965.8|161342.9|161000.9|161237.5|160895.5|33
1651530900000|2022-05-02 22:35:00|161308.3|160966.3|161291.2|160949.2|161314.2|160972.2|161255.3|160913.3|96
1651531200000|2022-05-02 22:40:00|161296.1|160954.1|161411.7|161069.7|161415.1|161073.1|161250.3|160908.3|30
1651531500000|2022-05-02 22:45:00|161403.4|161061.4|161319.4|160977.4|161421.4|161079.4|161294.3|160952.3|21
1651531800000|2022-05-02 22:50:00|161363.1|161021.1|161396.9|161054.9|161429.6|161087.6|161312|160970|20
1651532100000|2022-05-02 22:55:00|161415.3|161073.3|161442.8|161100.8|161470.7|161128.7|161309|160967|35
1651532400000|2022-05-02 23:00:00|161376.4|161034.4|161457.3|161115.3|161529.9|161187.9|161373.5|161031.5|681
1651532700000|2022-05-02 23:05:00|161444.1|161102.1|161396.6|161100.3|161575.9|161233.9|161393.3|161087.7|660
1651533000000|2022-05-02 23:10:00|161396.5|161100.4|161329.5|161124.9|161431.1|161166.7|161277.8|161092.2|541
1651533300000|2022-05-02 23:15:00|161287.6|161125|161283.5|161153.5|161398.1|161188.4|161269.5|161085|210
1651533600000|2022-05-02 23:20:00|161282.8|161152.8|161286.7|161156.7|161352.1|161174.8|161279.3|161105|152
1651533900000|2022-05-02 23:25:00|161287.1|161157.1|161340.6|161130.7|161414|161187.9|161282|161097.3|177
1651534200000|2022-05-02 23:30:00|161336.9|161131.2|161300.4|161170.4|161421.9|161183.1|161277|161086.8|411
1651534500000|2022-05-02 23:35:00|161293.6|161163.6|161339.6|161127|161432.5|161185.3|161288.8|161100.7|399
1651534800000|2022-05-02 23:40:00|161347.4|161123.6|161360.5|161135.2|161423.6|161190.4|161289.9|161112.5|503
1651535100000|2022-05-02 23:45:00|161309.3|161179.3|161288.5|161158.5|161397.2|161183.5|161286.9|161102.6|375
1651535400000|2022-05-02 23:50:00|161289.2|161159.2|161297.3|161167.3|161393.2|161198|161278.8|161100.7|193
1651535700000|2022-05-02 23:55:00|161296.5|161166.5|161315.5|161090.3|161429.7|161207.2|161260.4|161074.9|215
1651536000000|2022-05-03 00:00:00|161333.3|161069.1|161157.3|161027.3|161347.2|161145.8|161142.1|160958.2|541
1651536300000|2022-05-03 00:05:00|161157|161027|161167.7|161037.7|161247.6|161048.5|161144.8|160967.9|647
1651536600000|2022-05-03 00:10:00|161168.1|161038.1|161248|161015.5|161275.6|161053.9|161148.8|160943|550
1651536900000|2022-05-03 00:15:00|161249.3|161018.6|161202.4|160996.9|161249.3|161064.8|161149.4|160973.5|525
1651537200000|2022-05-03 00:20:00|161203.2|160995|161157.5|161027.5|161234.2|161050.5|161143.6|160972.5|497
1651537500000|2022-05-03 00:25:00|161157|161027|161154.9|161024.9|161215.5|161045.2|161130.3|160979.8|284
1651537800000|2022-05-03 00:30:00|161149.3|161019.3|161009.8|160808.8|161208.2|161036.4|160942.4|160772.8|560
1651538100000|2022-05-03 00:35:00|160961.7|160831.7|160956.2|160826.2|161040|160851.5|160937.9|160756.5|519
1651538400000|2022-05-03 00:40:00|160954.8|160824.8|160966.4|160836.4|161053.7|160854.6|160939.6|160789.4|578
1651538700000|2022-05-03 00:45:00|160969.2|160839.2|160963.6|160833.6|161046.9|160851.2|160927.2|160744|662
1651539000000|2022-05-03 00:50:00|160965.7|160835.7|160943.9|160813.9|161021.6|160859.2|160922.3|160759.9|637
1651539300000|2022-05-03 00:55:00|160944|160814|160928.5|160798.5|161047.1|160850.1|160921.9|160785.6|588
1651539600000|2022-05-03 01:00:00|160925.4|160795.4|160746.3|160532.6|161008.6|160832.2|160701.5|160519.6|697
1651539900000|2022-05-03 01:05:00|160746.4|160533.1|160845.5|160715.5|160900.5|160742.1|160683.7|160514|815
1651540200000|2022-05-03 01:10:00|160846|160716|160891|160761|160943.6|160777.6|160839.3|160690.3|703
1651540500000|2022-05-03 01:15:00|160887.3|160757.3|160903.9|160773.9|160931.7|160773.9|160840.8|160710.8|616
1651540800000|2022-05-03 01:20:00|160900.7|160770.7|160889.1|160759.1|160951.7|160786|160839.5|160709.5|584
1651541100000|2022-05-03 01:25:00|160885.1|160755.1|160986.6|160765.9|161003.9|160826.9|160849.1|160719.1|674
1651541400000|2022-05-03 01:30:00|160985|160776.7|161001.6|160785.6|161025.5|160826.8|160883.8|160705.2|824
1651541700000|2022-05-03 01:35:00|160949.1|160819.1|160975.2|160845.2|161037.5|160874.8|160930.5|160772.4|810
1651542000000|2022-05-03 01:40:00|160975.9|160845.9|161011.4|160881.4|161043.7|160881.5|160958.3|160817.1|746
1651542300000|2022-05-03 01:45:00|161003.6|160873.6|160934.9|160804.9|161033.4|160884|160928.5|160798.5|720
1651542600000|2022-05-03 01:50:00|160935.1|160805.1|160920.7|160790.7|160947|160817|160902.3|160772.3|554
1651542900000|2022-05-03 01:55:00|160921.7|160791.7|160909.4|160779.4|160938.9|160808.9|160900.2|160770.2|467
1651543200000|2022-05-03 02:00:00|160904|160774|161033.9|160903.9|161094.2|160908.2|160894.5|160764.5|510
1651543500000|2022-05-03 02:05:00|161068.7|160865.4|161079.5|160949.5|161124.9|160971.3|161003|160857.6|652
1651543800000|2022-05-03 02:10:00|161079.9|160949.9|161345.4|161215.4|161400.7|161222.2|161071|160941|656
1651544100000|2022-05-03 02:15:00|161346.3|161216.3|160931|160801|161394|161216.7|160926.5|160755.5|608
1651544400000|2022-05-03 02:20:00|160927.6|160797.6|160957.9|160827.9|161073.3|160871.8|160869.5|160736.9|813
1651544700000|2022-05-03 02:25:00|160962.2|160832.2|160938|160808|161018.8|160847.7|160884.7|160754.7|606
1651545000000|2022-05-03 02:30:00|160936.3|160806.3|160889.2|160759.2|160973.7|160843.7|160871|160741|636
1651545300000|2022-05-03 02:35:00|160887.9|160757.9|160806|160676|160891.1|160761.1|160796.4|160666.4|569
1651545600000|2022-05-03 02:40:00|160809.8|160679.8|160851.1|160721.1|161002|160872|160790.3|160660.3|568
1651545900000|2022-05-03 02:45:00|160850.5|160720.5|160815.4|160685.4|160874|160732.4|160796|160663.5|446
1651546200000|2022-05-03 02:50:00|160815.8|160685.8|160821.9|160691.9|160829.6|160699.6|160800.7|160670.7|562
1651546500000|2022-05-03 02:55:00|160821.8|160691.8|160814.4|160684.4|160889.2|160759.2|160813.3|160683.3|585
1651546800000|2022-05-03 03:00:00|160813.9|160683.9|160823.4|160693.4|160847.8|160704.1|160797.3|160639|445
1651547100000|2022-05-03 03:05:00|160825|160695|160894.5|160764.5|160976|160813.4|160821.1|160680.6|544
1651547400000|2022-05-03 03:10:00|160895.5|160765.5|160880.5|160750.5|160955|160769.3|160855.6|160666.2|489
1651547700000|2022-05-03 03:15:00|160877.5|160747.5|160879.3|160659.2|160963|160761|160833.1|160647.7|468
1651548000000|2022-05-03 03:20:00|160881.3|160659.9|160830.1|160700.1|160913.1|160722.8|160818.5|160612.6|703
1651548300000|2022-05-03 03:25:00|160831.1|160701.1|160820|160690|160863.1|160709.9|160809.2|160649.9|564
1651548600000|2022-05-03 03:30:00|160819.9|160689.9|160832|160702|160898.5|160751.3|160808.5|160635.9|517
1651548900000|2022-05-03 03:35:00|160832.1|160702.1|160831.2|160701.2|160864.3|160727.4|160809.5|160661.9|419
1651549200000|2022-05-03 03:40:00|160844.8|160714.8|160979.3|160849.3|161062.2|160870.9|160812.4|160641|423
1651549500000|2022-05-03 03:45:00|160967|160837|160915.1|160785.1|161026.5|160845|160873.4|160716.7|535
1651549800000|2022-05-03 03:50:00|160932|160802|160967.8|160837.8|161020.5|160837.8|160901.7|160760.7|472
1651550100000|2022-05-03 03:55:00|160967.5|160837.5|160950.5|160820.5|161011.7|160844.3|160938.3|160766.3|433
1651550400000|2022-05-03 04:00:00|160959.8|160829.8|161002.4|160872.4|161055|160884.5|160930.9|160766.7|416
1651550700000|2022-05-03 04:05:00|161002.5|160872.5|161122.4|160992.4|161220|161023.9|160996.3|160814|447
1651551000000|2022-05-03 04:10:00|161121.5|160991.5|161145|161015|161214.2|161034.5|161114.8|160955.8|443
1651551300000|2022-05-03 04:15:00|161142.7|161012.7|161133.7|161003.7|161194.8|161028.1|161125.2|160951.1|411
1651551600000|2022-05-03 04:20:00|161141.9|161011.9|161146.3|161016.3|161205.4|161028.5|161100.5|160906|474
1651551900000|2022-05-03 04:25:00|161145.7|161015.7|161211.3|161081.3|161293.6|161109.4|161126.9|160989.6|714
1651552200000|2022-05-03 04:30:00|161213.1|161083.1|161083|160953|161298.6|161108.7|161008.9|160821|678
1651552500000|2022-05-03 04:35:00|161080.9|160950.9|161084|160954|161162.4|161011.4|161072.9|160889|468
1651552800000|2022-05-03 04:40:00|161082.2|160952.2|161069.1|160939.1|161130.3|160972.2|161062.2|160901.9|450
1651553100000|2022-05-03 04:45:00|161069.2|160939.2|161059.9|160929.9|161083.3|160953.3|161011.9|160808|395
1651553400000|2022-05-03 04:50:00|161059.6|160929.6|161111.1|160981.1|161120.9|160990.9|161049.6|160894.4|630
1651553700000|2022-05-03 04:55:00|161112.3|160982.3|161336.7|161206.7|161431.9|161217.8|161096.4|160966.4|815
1651554000000|2022-05-03 05:00:00|161336.3|161206.3|161407.8|161277.8|161471.5|161341.5|161325.2|161195.2|833
1651554300000|2022-05-03 05:05:00|161405.2|161275.2|161345.6|161215.6|161484.8|161334.5|161341.1|161211.1|540
1651554600000|2022-05-03 05:10:00|161348.7|161218.7|161185.8|161055.8|161348.7|161218.7|161176.3|161046.3|653
1651554900000|2022-05-03 05:15:00|161185.6|161055.6|161290.1|161160.1|161297.5|161167.5|161174.7|161044.7|737
1651555200000|2022-05-03 05:20:00|161291.6|161161.6|161364.6|161234.6|161384.2|161254.2|161284.8|161154.8|703
1651555500000|2022-05-03 05:25:00|161361.8|161231.8|161359.4|161229.4|161402.3|161272.3|161334.3|161204.3|612
1651555800000|2022-05-03 05:30:00|161355.8|161225.8|161536.6|161406.6|161564.5|161434.5|161344.3|161214.3|685
1651556100000|2022-05-03 05:35:00|161536.4|161406.4|161452.4|161322.4|161559.7|161429.7|161452.4|161322.4|626
1651556400000|2022-05-03 05:40:00|161454.1|161324.1|161465.8|161335.8|161551.2|161421.2|161423|161293|714
1651556700000|2022-05-03 05:45:00|161465.7|161335.7|161486.1|161356.1|161532|161402|161450.9|161320.9|639
1651557000000|2022-05-03 05:50:00|161489.8|161359.8|161347.7|161217.7|161509.1|161379.1|161277.8|161147.8|714
1651557300000|2022-05-03 05:55:00|161330.6|161200.6|161141|161011|161363.4|161230.8|160992|160796.4|738
1651557600000|2022-05-03 06:00:00|161140.4|161010.4|161108.9|160978.9|161209.5|161079.5|161106.2|160976.2|718
1651557900000|2022-05-03 06:05:00|161113.9|160983.9|161042.6|160952.6|161195.3|161073.8|161009.4|160879.5|637
1651558200000|2022-05-03 06:10:00|161040.7|160950.7|161114|160984|161147.1|161020.2|160961.1|160831.1|699
1651558500000|2022-05-03 06:15:00|161114.2|160984.2|160961.3|160831.3|161117.7|161003.9|160919.6|160790.8|836
1651558800000|2022-05-03 06:20:00|160956.9|160826.9|160770.1|160640.1|160962.3|160849.8|160727.1|160636.7|831
1651559100000|2022-05-03 06:25:00|160776.4|160646.4|160748.1|160618.1|160852.1|160757.9|160705.2|160575.2|814
1651559400000|2022-05-03 06:30:00|160747.9|160617.9|160818.6|160728.6|160821.7|160731.7|160665.1|160569.8|628
1651559700000|2022-05-03 06:35:00|160818.9|160728.9|160672.3|160542.3|160904.5|160797.9|160647.7|160524.9|778
1651560000000|2022-05-03 06:40:00|160671.1|160541.1|160749|160659|160847.7|160718.7|160618.9|160528.5|745
1651560300000|2022-05-03 06:45:00|160748.6|160658.6|160927.6|160797.6|160927.6|160798.9|160739.5|160646|556
1651560600000|2022-05-03 06:50:00|160936.5|160806.5|160969.1|160839.1|160982.3|160870.8|160842.3|160712.3|711
1651560900000|2022-05-03 06:55:00|160969.9|160839.9|161071.6|160941.6|161131.2|161020.3|160946.3|160839.9|898
1651561200000|2022-05-03 07:00:00|161075.5|160945.5|161038.9|160948.9|161314.7|161209.5|160893|160791|1031
1651561500000|2022-05-03 07:05:00|161039|160949|160807.6|160717.6|161098.3|161008.3|160796.2|160693.1|923
1651561800000|2022-05-03 07:10:00|160807.7|160717.7|160756.9|160666.9|160901.8|160811.8|160668.2|160578.2|781
1651562100000|2022-05-03 07:15:00|160757.7|160667.7|160622.7|160532.7|160823.1|160704.4|160614.2|160524.2|885
1651562400000|2022-05-03 07:20:00|160622|160532|160449.8|160359.8|160701.2|160601.4|160381.1|160266.8|822
1651562700000|2022-05-03 07:25:00|160442|160352|160413.4|160323.4|160530.1|160440.1|160370.5|160280.5|861
1651563000000|2022-05-03 07:30:00|160413.9|160323.9|160356.6|160266.6|160452.9|160362.9|160294.7|160192.5|857
1651563300000|2022-05-03 07:35:00|160356.5|160266.5|160386.2|160296.2|160406.7|160311.3|160314.8|160210.8|787
1651563600000|2022-05-03 07:40:00|160386|160296|160648.5|160558.5|160690.4|160588.3|160353.1|160246.5|760
1651563900000|2022-05-03 07:45:00|160666.7|160536.7|160675.4|160585.4|160855.4|160765.4|160620|160530|692
1651564200000|2022-05-03 07:50:00|160677.6|160587.6|160289.7|160199.7|160678.8|160588.8|160283.8|160193.8|783
1651564500000|2022-05-03 07:55:00|160288.3|160198.3|160371.6|160281.6|160398.5|160308.5|160236.2|160146.2|812
1651564800000|2022-05-03 08:00:00|160370.8|160280.8|160305.1|160215.1|160402.2|160292.1|160251.4|160161.4|815
1651565100000|2022-05-03 08:05:00|160305.5|160215.5|160175.4|160085.4|160404.5|160314.5|160163.2|160064.7|850
1651565400000|2022-05-03 08:10:00|160174.5|160084.5|160158.3|160068.3|160213.2|160123.2|160103.4|160013.4|686
1651565700000|2022-05-03 08:15:00|160157.7|160067.7|160299.1|160169.1|160327.1|160237.1|160124.1|160034.1|802
1651566000000|2022-05-03 08:20:00|160279.1|160189.1|160255.7|160165.7|160316.3|160226.3|160196.6|160088.3|720
1651566300000|2022-05-03 08:25:00|160254.7|160164.7|160371.8|160281.8|160383.1|160293.1|160213|160123|616
1651566600000|2022-05-03 08:30:00|160372.2|160282.2|160355.5|160265.5|160394.5|160282.7|160183.8|160093.8|612
1651566900000|2022-05-03 08:35:00|160352.8|160262.8|160396.9|160306.9|160430.3|160327.5|160288.4|160187.6|819
1651567200000|2022-05-03 08:40:00|160394.5|160304.5|160481.7|160391.7|160522.1|160414.8|160385|160281|808
1651567500000|2022-05-03 08:45:00|160491.1|160401.1|160583.2|160493.2|160614.4|160524.4|160487.3|160397.3|707
1651567800000|2022-05-03 08:50:00|160582.3|160492.3|160538.7|160448.7|160603.7|160513.7|160522.9|160432.9|707
1651568100000|2022-05-03 08:55:00|160537.5|160447.5|160448.2|160358.2|160542.4|160452.4|160444.9|160354.9|633
1651568400000|2022-05-03 09:00:00|160446.2|160356.2|160424.3|160334.3|160455.8|160365.8|160284.2|160179.2|637
1651568700000|2022-05-03 09:05:00|160424|160334|160466.6|160376.6|160542.3|160452.3|160424|160334|651
1651569000000|2022-05-03 09:10:00|160466.3|160376.3|160543.1|160453.1|160551.1|160461.1|160386.6|160296.6|560
1651569300000|2022-05-03 09:15:00|160543.7|160453.7|160471.1|160381.1|160621.4|160531.4|160448.9|160358.9|575
1651569600000|2022-05-03 09:20:00|160469|160379|160479.6|160389.6|160482.5|160392.5|160447.2|160357.2|472
1651569900000|2022-05-03 09:25:00|160479.9|160389.9|160541.3|160451.3|160549.5|160459.5|160456|160366|577
1651570200000|2022-05-03 09:30:00|160538.4|160448.4|160285.3|160195.3|160618.6|160528.6|160269.7|160179.7|818
1651570500000|2022-05-03 09:35:00|160284.5|160194.5|160142.7|160052.7|160294.8|160204.8|160076.2|159986.2|681
1651570800000|2022-05-03 09:40:00|160141.5|160051.5|160167.1|160077.1|160216.1|160126.1|160129.7|160014.6|566
1651571100000|2022-05-03 09:45:00|160167.7|160077.7|160017.5|159927.5|160182.9|160092.9|160009.1|159919.1|494
1651571400000|2022-05-03 09:50:00|160017.1|159927.1|159982|159892|160038|159948|159949.7|159859.7|830
1651571700000|2022-05-03 09:55:00|159980.1|159890.1|159955.2|159865.2|159984.1|159894.1|159871.1|159781.1|757
1651572000000|2022-05-03 10:00:00|159955.8|159865.8|159948.5|159858.5|159967.1|159877.1|159935.8|159845.8|472
1651572300000|2022-05-03 10:05:00|159947.1|159857.1|159805.9|159715.9|159958.9|159868.9|159803.4|159713.4|469
1651572600000|2022-05-03 10:10:00|159808.1|159718.1|160066.5|159976.5|160129.1|160039.1|159804.4|159714.4|789
1651572900000|2022-05-03 10:15:00|160064.9|159974.9|159898.9|159808.9|160088.3|159998.3|159882.6|159791.6|631
1651573200000|2022-05-03 10:20:00|159901.2|159811.2|159834.9|159744.9|159935.1|159845.1|159834|159744|707
1651573500000|2022-05-03 10:25:00|159837|159747|159896.3|159806.3|159967.5|159877.5|159837|159747|794
1651573800000|2022-05-03 10:30:00|159893.1|159803.1|160000.3|159910.3|160030.4|159940.4|159886.8|159796.8|664
1651574100000|2022-05-03 10:35:00|159998.7|159908.7|159944.6|159854.6|160055.3|159965.3|159938.8|159848.8|703
1651574400000|2022-05-03 10:40:00|159947.3|159857.3|159902|159812|159978.6|159888.6|159823.9|159733.9|701
1651574700000|2022-05-03 10:45:00|159902.7|159812.7|160027.5|159937.5|160074.4|159984.4|159887.9|159797.9|603
1651575000000|2022-05-03 10:50:00|160029.1|159939.1|159954.3|159864.3|160039|159949|159812.8|159722.8|622
1651575300000|2022-05-03 10:55:00|159953.5|159863.5|160020.6|159930.6|160037|159947|159951|159861|572
1651575600000|2022-05-03 11:00:00|160019.6|159929.6|160016.1|159926.1|160041.7|159951.7|159945.1|159855.1|725
1651575900000|2022-05-03 11:05:00|160016.6|159926.6|159991|159901|160016.6|159926.6|159906.6|159816.6|606
1651576200000|2022-05-03 11:10:00|159990.8|159900.8|160112.1|160022.1|160119.1|160029.1|159987.8|159897.8|734
1651576500000|2022-05-03 11:15:00|160112.6|160022.6|160029.1|159939.1|160172.7|160082.7|159931.3|159841.3|735
1651576800000|2022-05-03 11:20:00|160029|159939|159817.1|159727.1|160030.2|159940.2|159810|159720|656
1651577100000|2022-05-03 11:25:00|159817.5|159727.5|159614.8|159524.8|159840.4|159729.8|159608.8|159518.8|679
1651577400000|2022-05-03 11:30:00|159612.6|159522.6|159434.7|159344.7|159614.8|159524.8|159402.4|159312.4|676
1651577700000|2022-05-03 11:35:00|159432.4|159342.4|159529|159439|159537.5|159447.5|159384.1|159294.1|691
1651578000000|2022-05-03 11:40:00|159528.9|159438.9|159403|159313|159529.3|159439.3|159395.4|159305.4|630
1651578300000|2022-05-03 11:45:00|159401.1|159311.1|159372.6|159282.6|159426.9|159336.9|159368.9|159278.9|706
1651578600000|2022-05-03 11:50:00|159372.3|159282.3|159425.4|159335.4|159530.6|159440.6|159368.6|159278.6|777
1651578900000|2022-05-03 11:55:00|159424.8|159334.8|159477.7|159387.7|159525.5|159435.5|159372|159282|853
1651579200000|2022-05-03 12:00:00|159478.7|159388.7|159488.6|159398.6|159491.1|159401.1|159369|159279|886
1651579500000|2022-05-03 12:05:00|159489.3|159399.3|159610.2|159520.2|159652.2|159562.2|159480.7|159390.7|707
1651579800000|2022-05-03 12:10:00|159610.8|159520.8|159477.4|159387.4|159634.6|159544.6|159467.8|159377.8|681
1651580100000|2022-05-03 12:15:00|159478|159388|159386.6|159296.6|159478.9|159388.9|159288.6|159198.6|644
1651580400000|2022-05-03 12:20:00|159386.9|159296.9|159389.6|159299.6|159405.9|159315.9|159298.8|159208.8|677
1651580700000|2022-05-03 12:25:00|159384.1|159294.1|159110.5|159020.5|159390.1|159300.1|159108.5|159018.5|777
1651581000000|2022-05-03 12:30:00|159112.1|159022.1|159140.5|159050.5|159156|159066|159074.4|158984.4|730
1651581300000|2022-05-03 12:35:00|159143.9|159053.9|158786.6|158696.6|159152.4|159062.4|158780.6|158690.6|891
1651581600000|2022-05-03 12:40:00|158787.1|158697.1|158839.9|158749.9|158867.1|158777.1|158763.9|158673.9|892
1651581900000|2022-05-03 12:45:00|158845.1|158755.1|158796.9|158706.9|158902.1|158812.1|158786.1|158696.1|715
1651582200000|2022-05-03 12:50:00|158797.1|158707.1|158704.4|158614.4|158829.7|158739.7|158702.2|158612.2|693
1651582500000|2022-05-03 12:55:00|158701.9|158611.9|158582|158492|158739.3|158649.3|158563.1|158473.1|833
1651582800000|2022-05-03 13:00:00|158583.7|158493.7|158574.9|158484.9|158659.9|158569.9|158554.1|158464.1|771
1651583100000|2022-05-03 13:05:00|158578.9|158488.9|158370.1|158280.1|158615.4|158525.4|158316.7|158226.7|865
1651583400000|2022-05-03 13:10:00|158371.5|158281.5|158424.8|158334.8|158438.9|158348.9|158363.3|158273.3|634
1651583700000|2022-05-03 13:15:00|158428|158338|158636.5|158546.5|158652.3|158562.3|158367.2|158277.2|834
1651584000000|2022-05-03 13:20:00|158637.3|158547.3|158650.5|158560.5|158761|158671|158579.2|158489.2|836
1651584300000|2022-05-03 13:25:00|158649.3|158559.3|158550.6|158460.6|158675.5|158585.5|158532|158427.5|733
1651584600000|2022-05-03 13:30:00|158551.3|158461.3|158414.8|158324.8|158644.9|158554.9|158324.1|158216.9|752
1651584900000|2022-05-03 13:35:00|158415.6|158325.6|158700.3|158610.3|158730.2|158618.9|158413.4|158315.7|726
1651585200000|2022-05-03 13:40:00|158701|158611|158688.4|158598.4|158727.9|158637.9|158549.2|158441.6|742
1651585500000|2022-05-03 13:45:00|158698.5|158608.5|158704.4|158614.4|158812.8|158722.8|158657.1|158567.1|931
1651585800000|2022-05-03 13:50:00|158702.8|158612.8|158561.4|158471.4|158710.2|158620.2|158514.5|158424.5|848
1651586100000|2022-05-03 13:55:00|158563.7|158473.7|158477.7|158238|158615.9|158525.9|158403|158238|899
1651586400000|2022-05-03 14:00:00|158481.5|158241|158372.3|158282.3|158513.3|158348|158324|158157.1|810
1651586700000|2022-05-03 14:05:00|158366.6|158276.6|158554.3|158464.3|158561.6|158471.6|158366.4|158276.4|826
1651587000000|2022-05-03 14:10:00|158551.8|158461.8|158224.1|158134.1|158582.8|158492.8|158213.5|158123.5|877
1651587300000|2022-05-03 14:15:00|158235.5|158145.5|158191.7|158101.7|158339|158249|158174.8|158084.8|921
1651587600000|2022-05-03 14:20:00|158193.7|158103.7|157799.8|157709.8|158195|158105|157795.8|157702.3|952
1651587900000|2022-05-03 14:25:00|157803.3|157713.3|157711.4|157621.4|157878.5|157788.5|157681.6|157591.6|831
1651588200000|2022-05-03 14:30:00|157711.3|157621.3|157870.1|157780.1|157876|157786|157683.7|157586.4|878
1651588500000|2022-05-03 14:35:00|157869.8|157779.8|158020.2|157930.2|158020.2|157930.2|157843|157748.7|848
1651588800000|2022-05-03 14:40:00|158021|157931|158070.5|157980.5|158158.4|158068.4|158017.9|157927.9|925
1651589100000|2022-05-03 14:45:00|158065.3|157975.3|158128.5|158038.5|158205.9|158115.9|158060.9|157970.9|929
1651589400000|2022-05-03 14:50:00|158124.6|158034.6|158225.4|158135.4|158248.4|158158.4|158100.9|158010.9|997
1651589700000|2022-05-03 14:55:00|158224.5|158134.5|158161|158071|158253.5|158163.5|158138.1|158048.1|879
1651590000000|2022-05-03 15:00:00|158161.8|158071.8|158076.7|157986.7|158167.9|158077.9|158060.6|157966|903
1651590300000|2022-05-03 15:05:00|158075.6|157985.6|157827|157737|158085.9|157995.9|157826.9|157736.9|737
1651590600000|2022-05-03 15:10:00|157826.9|157736.9|157974.6|157884.6|158003.2|157913.2|157758|157668|858
1651590900000|2022-05-03 15:15:00|157974.7|157884.7|158178.5|158088.5|158224|158134|157930.4|157840.4|833
1651591200000|2022-05-03 15:20:00|158175.4|158085.4|158127|158037|158195.3|158105.3|158061.9|157971.9|691
1651591500000|2022-05-03 15:25:00|158126.3|158036.3|158218.3|158128.3|158232.2|158142.2|158126.3|158036.3|679
1651591800000|2022-05-03 15:30:00|158218.4|158128.4|158239.2|158149.2|158288.7|158198.7|158189|158099|677
1651592100000|2022-05-03 15:35:00|158241|158151|158232.3|158142.3|158267.3|158177.3|158192.2|158102.2|619
1651592400000|2022-05-03 15:40:00|158230.6|158140.6|158144.2|158054.2|158249.6|158159.6|158124.5|158034.5|687
1651592700000|2022-05-03 15:45:00|158145|158055|158184|158094|158199.1|158109.1|158138.6|158048.6|438
1651593000000|2022-05-03 15:50:00|158184.9|158094.9|158203.5|158113.5|158212.4|158122.4|158173.1|158083.1|635
1651593300000|2022-05-03 15:55:00|158203.2|158113.2|158214.6|158124.6|158216.1|158126.1|158192.2|158102.2|548
1651593600000|2022-05-03 16:00:00|158213.4|158123.4|158340.7|158250.7|158363|158262.6|158202.8|158112.8|585
1651593900000|2022-05-03 16:05:00|158341.1|158251.1|158491.4|158401.4|158494.4|158404.4|158340.9|158250.9|549
1651594200000|2022-05-03 16:10:00|158492|158402|158393.2|158303.2|158494.2|158404.2|158335.3|158245.3|619
1651594500000|2022-05-03 16:15:00|158392.5|158302.5|158439.3|158349.3|158483.2|158370.7|158392|158302|505
1651594800000|2022-05-03 16:20:00|158438.3|158348.3|158283.6|158193.6|158440.6|158350.6|158270.2|158160.9|529
1651595100000|2022-05-03 16:25:00|158283.4|158193.4|158294.8|158204.8|158301|158211|158274.3|158184.3|483
1651595400000|2022-05-03 16:30:00|158297.7|158207.7|158251.8|158161.8|158330.5|158240.5|158248.1|158158.1|537
1651595700000|2022-05-03 16:35:00|158251.7|158161.7|158276.4|158186.4|158309.1|158219.1|158228.8|158138.8|562
1651596000000|2022-05-03 16:40:00|158277.6|158187.6|158280.2|158190.2|158289.5|158199.5|158252.6|158162.6|584
1651596300000|2022-05-03 16:45:00|158281.1|158191.1|158382|158292|158385.2|158295.2|158281.1|158191.1|731
1651596600000|2022-05-03 16:50:00|158385.8|158295.8|158408.8|158318.8|158420.7|158330.7|158378.4|158288.4|483
1651596900000|2022-05-03 16:55:00|158410.7|158320.7|158381.1|158291.1|158423.2|158333.2|158380.3|158290.3|444
1651597200000|2022-05-03 17:00:00|158381.8|158291.8|158261.4|158171.4|158384.9|158294.9|158212.7|158109.2|568
1651597500000|2022-05-03 17:05:00|158262.9|158172.9|158091.7|157961.7|158268.9|158178.9|158079.7|157949.7|710
1651597800000|2022-05-03 17:10:00|158093.5|157963.5|157961.1|157831.1|158127.9|158012.4|157950.4|157820.4|611
1651598100000|2022-05-03 17:15:00|157958.8|157828.8|157985.5|157895.5|158002|157903.4|157950.6|157820.6|582
1651598400000|2022-05-03 17:20:00|157985.1|157895.1|158036.8|157946.8|158070.5|157953.7|157960.6|157856.4|545
1651598700000|2022-05-03 17:25:00|158032.2|157942.2|158187.6|158057.6|158192|158081.7|158032.1|157935.5|680
1651599000000|2022-05-03 17:30:00|158187.7|158057.7|158141.8|158051.8|158189|158085.5|158135.7|158045.7|410
1651599300000|2022-05-03 17:35:00|158140.6|158050.6|158130.2|158040.2|158186.2|158070.9|158118.9|158023.3|471
1651599600000|2022-05-03 17:40:00|158128.7|158038.7|158130|158000|158179.4|158088.8|158106.5|157998.4|480
1651599900000|2022-05-03 17:45:00|158131.2|158001.2|158117.9|157987.9|158139.3|158032.8|158061.1|157955.2|562
1651600200000|2022-05-03 17:50:00|158106.2|157976.2|158123.5|157993.5|158138.9|158030.3|158085.5|157976.2|423
1651600500000|2022-05-03 17:55:00|158127.5|157997.5|157880.3|157790.3|158127.5|158025.5|157788.6|157698.6|590
1651600800000|2022-05-03 18:00:00|157882.2|157792.2|157944.9|157854.9|157960|157870|157791.9|157687.4|723
1651601100000|2022-05-03 18:05:00|157955|157865|157948.2|157858.2|158016.9|157926.9|157933.5|157843.5|560
1651601400000|2022-05-03 18:10:00|157948.5|157858.5|157953.1|157823.1|157974.1|157884.1|157882.3|157783.9|604
1651601700000|2022-05-03 18:15:00|157954.7|157824.7|157921.5|157831.5|157963|157853.2|157901.9|157811.9|570
1651602000000|2022-05-03 18:20:00|157917.4|157827.4|157884.9|157794.9|157937|157847|157865.7|157775.7|667
1651602300000|2022-05-03 18:25:00|157888.4|157798.4|157870.4|157780.4|157911.1|157801.4|157866.8|157754.1|512
1651602600000|2022-05-03 18:30:00|157865.3|157775.3|157819.8|157729.8|157891.2|157787.4|157814.4|157703.4|559
1651602900000|2022-05-03 18:35:00|157819.6|157729.6|157792.9|157702.9|157823.5|157733.5|157736.2|157646.2|572
1651603200000|2022-05-03 18:40:00|157790.1|157700.1|157825.2|157735.2|157903.3|157799.7|157768.3|157678.3|666
1651603500000|2022-05-03 18:45:00|157823.5|157733.5|157758|157668|157845|157755|157750|157660|810
1651603800000|2022-05-03 18:50:00|157759.6|157669.6|157618.1|157528.1|157762.1|157672.1|157606.1|157516.1|742
1651604100000|2022-05-03 18:55:00|157618|157528|157558.6|157468.6|157640.5|157550.5|157555.3|157465.3|917
1651604400000|2022-05-03 19:00:00|157550.5|157460.5|157619.3|157529.3|157622.5|157530.3|157546.9|157456.9|837
1651604700000|2022-05-03 19:05:00|157619.1|157529.1|157586.6|157496.6|157718.8|157604.2|157569.1|157470.2|812
1651605000000|2022-05-03 19:10:00|157586.5|157496.5|157583|157493|157615.8|157504.4|157565.2|157460.4|535
1651605300000|2022-05-03 19:15:00|157585|157495|157575.1|157485.1|157613.5|157510.7|157575|157464.9|649
1651605600000|2022-05-03 19:20:00|157574.8|157484.8|157625.3|157495.3|157627.8|157523.5|157554.6|157464.6|656
1651605900000|2022-05-03 19:25:00|157625|157495|157639.8|157549.8|157672.8|157582.8|157589.4|157494|482
1651606200000|2022-05-03 19:30:00|157639.2|157549.2|157631.7|157541.7|157649|157559|157619.7|157529.7|645
1651606500000|2022-05-03 19:35:00|157631.6|157541.6|157649|157559|157679.2|157568.6|157631.3|157524.5|563
1651606800000|2022-05-03 19:40:00|157651.6|157561.6|157659.2|157569.2|157689.1|157583.2|157642.3|157540.9|761
1651607100000|2022-05-03 19:45:00|157659.6|157569.6|157692.3|157602.3|157710.5|157603.4|157659.4|157556.3|816
1651607400000|2022-05-03 19:50:00|157693.1|157603.1|157749.5|157659.5|157848.3|157724|157686.5|157596.5|651
1651607700000|2022-05-03 19:55:00|157749.1|157659.1|157701.2|157611.2|157749.2|157659.2|157639.4|157549.4|584
1651608000000|2022-05-03 20:00:00|157704.8|157614.8|157756.8|157666.8|157761.5|157671.5|157701.8|157611.8|466
1651608300000|2022-05-03 20:05:00|157756.7|157666.7|157768.5|157678.5|157779.4|157686.6|157714.1|157624.1|539
1651608600000|2022-05-03 20:10:00|157758.5|157668.5|157766.3|157676.3|157786.8|157683.4|157725|157634.2|548
1651608900000|2022-05-03 20:15:00|157793.6|157663.6|157770.7|157680.7|157808.4|157696.2|157765.1|157658.7|304
1651609200000|2022-05-03 20:20:00|157777.6|157687.6|157770.5|157680.5|157785.4|157695.4|157755.2|157665.2|161
1651609500000|2022-05-03 20:25:00|157768.7|157678.7|157784.9|157654.9|157803.2|157696.4|157752.8|157650.6|194
1651609800000|2022-05-03 20:30:00|157773.3|157683.3|157766.7|157676.7|157815.3|157696.8|157756.9|157647.9|144
1651610100000|2022-05-03 20:35:00|157765|157675|157758.7|157668.7|157799.8|157692.5|157758.7|157655.5|142
1651610400000|2022-05-03 20:40:00|157762.3|157672.3|157770.5|157680.5|157797.9|157699|157751.8|157644.6|131
1651610700000|2022-05-03 20:45:00|157783.2|157653.2|157782.5|157652.5|158009.4|157682.7|157732.4|157540.8|211
1651611000000|2022-05-03 20:50:00|157784.4|157654.4|157775.3|157645.3|157869.1|157716.4|157715|157557.8|211
1651611300000|2022-05-03 20:55:00|157775|157645|157898.9|157660.3|158228|157886|157743.8|157496.9|746
1651611600000|2022-05-03 21:00:00|157902.1|157660.5|158177.4|157835.4|158177.4|157835.4|157902.1|157660.5|28
1651611900000|2022-05-03 21:05:00|158175.3|157833.3|158168.3|157826.3|158186.8|157844.8|158167.4|157825.4|31
1651612200000|2022-05-03 21:10:00|158167.9|157825.9|158170.2|157828.2|158177.2|157835.2|158160|157818|70
1651612500000|2022-05-03 21:15:00|158175.6|157833.6|158152.1|157810.1|158177.2|157835.2|158126.6|157784.6|99
1651612800000|2022-05-03 21:20:00|158151|157809|158132.7|157790.7|158167.8|157825.8|158110.3|157768.3|100
1651613100000|2022-05-03 21:25:00|158130.9|157788.9|158127.5|157785.5|158167.9|157825.9|158111.9|157769.9|167
1651613400000|2022-05-03 21:30:00|158123.6|157781.6|158152.4|157810.4|158170|157828|158123.6|157781.6|181
1651613700000|2022-05-03 21:35:00|158131.8|157789.8|158160.9|157818.9|158170.3|157828.3|158131.8|157789.8|107
1651614000000|2022-05-03 21:40:00|158156.3|157814.3|158131.2|157789.2|158176.2|157834.2|158049.2|157707.2|181
1651614300000|2022-05-03 21:45:00|158112|157770|158092.8|157750.8|158137|157795|158077.8|157735.8|224
1651614600000|2022-05-03 21:50:00|158092.7|157750.7|158101.1|157759.1|158113.1|157771.1|158063.6|157721.6|138
1651614900000|2022-05-03 21:55:00|158092.8|157750.8|158024.5|157682.5|158113.1|157771.1|158024.5|157682.5|78
1651615200000|2022-05-03 22:00:00|158029.8|157687.8|158068.8|157726.8|158156.1|157814.1|158029.8|157687.8|536
1651615500000|2022-05-03 22:05:00|158064.7|157722.7|158092.8|157750.8|158111.9|157769.9|158051.5|157709.5|863
1651615800000|2022-05-03 22:10:00|158090.5|157748.5|158072.9|157730.9|158115.3|157773.3|158034|157692|281
1651616100000|2022-05-03 22:15:00|158067.3|157725.3|158041.9|157699.9|158095.2|157753.2|158034.2|157692.2|345
1651616400000|2022-05-03 22:20:00|158038.9|157696.9|158060.6|157718.6|158060.6|157718.6|158033.2|157691.2|29
1651616700000|2022-05-03 22:25:00|158050.3|157708.3|158190.5|157848.5|158202.6|157860.6|158036.6|157694.6|152
1651617000000|2022-05-03 22:30:00|158187.6|157845.6|158138.4|157796.4|158216.2|157874.2|158124.2|157782.2|197
1651617300000|2022-05-03 22:35:00|158119.5|157777.5|158051.3|157709.3|158143.2|157801.2|158030.2|157688.2|395
1651617600000|2022-05-03 22:40:00|158050.2|157708.2|158059.8|157717.8|158078.9|157736.9|158036.7|157694.7|590
1651617900000|2022-05-03 22:45:00|158059.4|157717.4|158044.7|157702.7|158096.5|157754.5|158031.4|157689.4|635
1651618200000|2022-05-03 22:50:00|158052.8|157710.8|158049.7|157707.7|158075.2|157733.2|158021.4|157679.4|191
1651618500000|2022-05-03 22:55:00|158047.8|157705.8|158037.3|157695.3|158077.2|157735.2|158021.7|157679.7|140
1651618800000|2022-05-03 23:00:00|158030.5|157688.5|157963.3|157621.3|158065.7|157723.7|157959.8|157617.8|631
1651619100000|2022-05-03 23:05:00|157962.8|157620.8|157971.4|157629.4|157983.3|157641.3|157958.2|157616.2|587
1651619400000|2022-05-03 23:10:00|157970.1|157628.1|157937|157595|157972.8|157630.8|157931.8|157589.8|573
1651619700000|2022-05-03 23:15:00|157938.5|157596.5|157936.8|157594.8|157952.4|157610.4|157934.1|157592.1|554
1651620000000|2022-05-03 23:20:00|157936.6|157594.6|157913.7|157571.7|157946.2|157604.2|157899.2|157557.2|462
1651620300000|2022-05-03 23:25:00|157912.9|157570.9|157879.8|157537.8|157920.7|157578.7|157872.4|157530.4|364
1651620600000|2022-05-03 23:30:00|157879.7|157537.7|157892.2|157550.2|157906.8|157564.8|157879.2|157537.2|213
1651620900000|2022-05-03 23:35:00|157895.7|157553.7|157843.5|157501.5|157905.9|157563.9|157833.6|157491.6|197
1651621200000|2022-05-03 23:40:00|157845.2|157503.2|157848.4|157595.6|157872.3|157595.6|157810.4|157468.4|259
1651621500000|2022-05-03 23:45:00|157848.7|157587.9|157841.6|157583.4|157888.4|157658.8|157745.3|157547.6|746
1651621800000|2022-05-03 23:50:00|157841.8|157581.8|157786.2|157656.2|157849.4|157659.6|157777.7|157552|462
1651622100000|2022-05-03 23:55:00|157783.4|157653.4|157784|157654|157849.9|157666|157735.4|157535.6|604
1651622400000|2022-05-04 00:00:00|157788.1|157658.1|157817.5|157611.2|157854.6|157661.5|157722|157549.7|734
1651622700000|2022-05-04 00:05:00|157815.2|157614.1|157851.7|157585.6|157856.3|157660.1|157777.1|157577.2|354
1651623000000|2022-05-04 00:10:00|157849.4|157589.5|157781.3|157651.3|157887|157664.6|157763.2|157545|251
1651623300000|2022-05-04 00:15:00|157784.6|157654.6|157785.4|157655.4|157862.7|157660.6|157775.2|157575.4|251
1651623600000|2022-05-04 00:20:00|157787.6|157657.6|157840.1|157608.1|157872.1|157661|157769.2|157564.5|392
1651623900000|2022-05-04 00:25:00|157843.3|157597.8|157780|157650|157858.3|157659.5|157773.9|157584.4|363
1651624200000|2022-05-04 00:30:00|157781|157651|157813.3|157597.3|157886.1|157659.3|157736.3|157544.1|568
1651624500000|2022-05-04 00:35:00|157790.1|157587.3|157778.1|157648.1|157861|157652|157768.3|157566.8|244
1651624800000|2022-05-04 00:40:00|157780.6|157650.6|157812.9|157612.3|157847|157659.2|157733.5|157552.9|455
1651625100000|2022-05-04 00:45:00|157815.7|157607.8|157762.4|157490.2|157856.4|157654.1|157673.9|157452.9|362
1651625400000|2022-05-04 00:50:00|157762.5|157490.5|157766.1|157503.8|157803.4|157569.6|157680.6|157476.8|304
1651625700000|2022-05-04 00:55:00|157765.5|157504.7|157723.1|157514|157795.7|157588.8|157670.1|157472.4|341
1651626000000|2022-05-04 01:00:00|157682.4|157552.4|157671.1|157541.1|157760.2|157565.6|157660.2|157484.1|363
1651626300000|2022-05-04 01:05:00|157669.8|157539.8|157665.5|157535.5|157749.9|157568.7|157659.9|157468.8|489
1651626600000|2022-05-04 01:10:00|157665.9|157535.9|157661.1|157531.1|157754|157555.9|157641.4|157486.5|321
1651626900000|2022-05-04 01:15:00|157662.8|157532.8|157677.5|157547.5|157740.6|157561.1|157650.8|157432|413
1651627200000|2022-05-04 01:20:00|157677|157547|157656.1|157526.1|157704.2|157547.8|157653.8|157488.3|407
1651627500000|2022-05-04 01:25:00|157656.2|157526.2|157648.7|157518.7|157690|157543.9|157639.2|157481.6|409
1651627800000|2022-05-04 01:30:00|157647.7|157517.7|157673.5|157543.5|157711.2|157547.6|157640|157491.1|475
1651628100000|2022-05-04 01:35:00|157672.5|157542.5|157672.9|157542.9|157713.1|157551|157665.2|157501.6|409
1651628400000|2022-05-04 01:40:00|157672.5|157542.5|157641|157511|157714.7|157550.6|157624.6|157494.6|535
1651628700000|2022-05-04 01:45:00|157636.8|157506.8|157655|157525|157669.6|157539.6|157613.6|157483.6|604
1651629000000|2022-05-04 01:50:00|157652.7|157522.7|157661.3|157531.3|157670.3|157540.3|157651.7|157521.7|365
1651629300000|2022-05-04 01:55:00|157653.4|157523.4|157632.3|157502.3|157668.5|157538.5|157620.2|157490.2|394
1651629600000|2022-05-04 02:00:00|157629.9|157499.9|157671.8|157541.8|157679.5|157549.5|157619.7|157489.7|525
1651629900000|2022-05-04 02:05:00|157670|157540|157658.8|157528.8|157670|157540|157636.6|157506.6|269
1651630200000|2022-05-04 02:10:00|157663.6|157533.6|157656.8|157526.8|157675.9|157545.9|157645.8|157515.8|203
1651630500000|2022-05-04 02:15:00|157662.2|157532.2|157599.8|157469.8|157700.7|157562.8|157599.8|157469.8|402
1651630800000|2022-05-04 02:20:00|157607|157477|157645.3|157515.3|157659.9|157529.9|157607|157477|378
1651631100000|2022-05-04 02:25:00|157645.5|157515.5|157626.3|157496.3|157663|157533|157617.8|157487.8|262
1651631400000|2022-05-04 02:30:00|157628.7|157498.7|157652.1|157522.1|157660.3|157530.3|157614|157438|296
1651631700000|2022-05-04 02:35:00|157650.6|157520.6|157669.2|157539.2|157676.8|157546.8|157626.2|157496.2|235
1651632000000|2022-05-04 02:40:00|157663.9|157533.9|157667.3|157537.3|157667.3|157537.3|157615.2|157485.2|234
1651632300000|2022-05-04 02:45:00|157665.7|157535.7|157624.5|157494.5|157665.7|157535.7|157609.6|157479.6|308
1651632600000|2022-05-04 02:50:00|157626.1|157496.1|157640.3|157510.3|157660.9|157530.9|157613|157483|212
1651632900000|2022-05-04 02:55:00|157639.4|157509.4|157627.8|157497.8|157668|157538|157598.9|157468.9|261
1651633200000|2022-05-04 03:00:00|157628.8|157498.8|157645.3|157515.3|157668|157538|157611.2|157481.2|355
1651633500000|2022-05-04 03:05:00|157646.6|157516.6|157642.4|157512.4|157654.6|157524.6|157623.5|157493.5|234
1651633800000|2022-05-04 03:10:00|157645.9|157515.9|157664.3|157534.3|157669.9|157539.9|157633.5|157503.5|353
1651634100000|2022-05-04 03:15:00|157664.6|157534.6|157654.6|157524.6|157703.2|157541.4|157620|157490|286
1651634400000|2022-05-04 03:20:00|157655.4|157525.4|157672.6|157542.6|157713.4|157544.2|157630.6|157476.8|538
1651634700000|2022-05-04 03:25:00|157671.8|157541.8|157663.1|157533.1|157709.9|157544.4|157628.7|157471.4|405
1651635000000|2022-05-04 03:30:00|157663.3|157533.3|157653|157523|157710.3|157542.3|157630.5|157471.8|454
1651635300000|2022-05-04 03:35:00|157650.6|157520.6|157623.2|157493.2|157710.7|157538.3|157623.2|157493.2|332
1651635600000|2022-05-04 03:40:00|157624.5|157494.5|157666.4|157536.4|157675.1|157545.1|157624.5|157494.5|260
1651635900000|2022-05-04 03:45:00|157668.6|157538.6|157668.2|157538.2|157676.9|157546.9|157618.3|157488.3|229
1651636200000|2022-05-04 03:50:00|157667.6|157537.6|157677.2|157547.2|157685.1|157555.1|157632.7|157502.7|183
1651636500000|2022-05-04 03:55:00|157675.8|157545.8|157656.5|157526.5|157677.7|157547.7|157628.1|157498.1|186
1651636800000|2022-05-04 04:00:00|157658.2|157528.2|157648.2|157518.2|157671.5|157541.5|157627.1|157497.1|266
1651637100000|2022-05-04 04:05:00|157645.7|157515.7|157648|157518|157656.1|157526.1|157619.1|157489.1|225
1651637400000|2022-05-04 04:10:00|157647.4|157517.4|157614.3|157484.3|157662.9|157532.9|157587.2|157477.8|451
1651637700000|2022-05-04 04:15:00|157614.9|157484.9|157609.6|157479.6|157621.2|157491.2|157597.8|157467.8|322
1651638000000|2022-05-04 04:20:00|157609.7|157479.7|157632.9|157502.9|157634.5|157504.5|157568.8|157451.7|410
1651638300000|2022-05-04 04:25:00|157633.4|157503.4|157636.9|157506.9|157645|157515|157619.8|157489.8|323
1651638600000|2022-05-04 04:30:00|157637.2|157507.2|157629|157499|157657.7|157527.7|157621.8|157491.8|329
1651638900000|2022-05-04 04:35:00|157634.9|157504.9|157619.3|157489.3|157645.2|157515.2|157609.7|157479.7|303
1651639200000|2022-05-04 04:40:00|157621.4|157491.4|157618.7|157488.7|157634|157504|157606.9|157476.9|220
1651639500000|2022-05-04 04:45:00|157621.2|157491.2|157663.5|157533.5|157669.2|157539.2|157611.8|157481.8|181
1651639800000|2022-05-04 04:50:00|157661.1|157531.1|157669.3|157539.3|157675.9|157545.9|157653.9|157523.9|191
1651640100000|2022-05-04 04:55:00|157673.4|157543.4|157682|157552|157687|157557|157656.1|157526.1|259
1651640400000|2022-05-04 05:00:00|157680.1|157550.1|157684.9|157554.9|157709.6|157579.6|157671.6|157541.6|402
1651640700000|2022-05-04 05:05:00|157685.7|157555.7|157641.5|157511.5|157685.7|157555.7|157635.6|157505.6|317
1651641000000|2022-05-04 05:10:00|157643.5|157513.5|157637.2|157507.2|157658.1|157528.1|157612.7|157482.7|355
1651641300000|2022-05-04 05:15:00|157638.5|157508.5|157712.7|157582.7|157725.3|157595.3|157617.2|157487.2|433
1651641600000|2022-05-04 05:20:00|157713.2|157583.2|157728|157598|157765|157602.2|157704.5|157564|341
1651641900000|2022-05-04 05:25:00|157720.4|157590.4|157707.3|157577.3|157721.4|157591.4|157691.4|157561.4|214
1651642200000|2022-05-04 05:30:00|157710.9|157580.9|157739.5|157609.5|157755.4|157625.4|157701.6|157571.6|262
1651642500000|2022-05-04 05:35:00|157740.4|157610.4|157742.2|157612.2|157754.3|157624.3|157714.1|157584.1|297
1651642800000|2022-05-04 05:40:00|157758|157628|157666.9|157536.9|157768.2|157638.2|157663.3|157533.3|305
1651643100000|2022-05-04 05:45:00|157667.2|157537.2|157700.6|157570.6|157727.7|157597.7|157653.1|157523.1|333
1651643400000|2022-05-04 05:50:00|157700.4|157570.4|157694.6|157564.6|157715.8|157585.8|157686.3|157556.3|261
1651643700000|2022-05-04 05:55:00|157697.1|157567.1|157644.6|157514.6|157712.8|157582.8|157633.3|157503.3|363
1651644000000|2022-05-04 06:00:00|157644.2|157514.2|157705.9|157575.9|157732.8|157613|157609.2|157479.2|593
1651644300000|2022-05-04 06:05:00|157707|157577|157676.9|157546.9|157713.5|157583.5|157656|157537.9|469
1651644600000|2022-05-04 06:10:00|157677.9|157547.9|157701.8|157571.8|157754.1|157639.3|157677.3|157547.3|522
1651644900000|2022-05-04 06:15:00|157705.3|157575.3|157707.3|157617.3|157731.9|157641.9|157680.9|157570.5|398
1651645200000|2022-05-04 06:20:00|157706.9|157616.9|157786.1|157696.1|157799|157700.9|157706.9|157601.9|410
1651645500000|2022-05-04 06:25:00|157785.7|157695.7|157988.6|157858.6|157994.2|157885.5|157776.7|157651.4|628
1651645800000|2022-05-04 06:30:00|157990.2|157860.2|158009.8|157919.8|158027.3|157937.3|157975.7|157860.2|685
1651646100000|2022-05-04 06:35:00|158009.5|157919.5|158020.7|157930.7|158030.5|157940.5|157990.7|157888.1|616
1651646400000|2022-05-04 06:40:00|158020.5|157930.5|158075.5|157945.5|158106.1|158007.5|158017.8|157927.8|674
1651646700000|2022-05-04 06:45:00|158075.9|157945.9|158102.7|158012.7|158194.5|158104.5|158050|157928.4|668
1651647000000|2022-05-04 06:50:00|158103.4|158013.4|157950.7|157860.7|158105.6|158015.6|157932|157822.7|550
1651647300000|2022-05-04 06:55:00|157950.3|157860.3|157667.2|157577.2|157957.1|157867.1|157667.2|157563.3|639
1651647600000|2022-05-04 07:00:00|157663.8|157573.8|157764|157674|157802.9|157712.9|157651.4|157561.4|746
1651647900000|2022-05-04 07:05:00|157767.2|157677.2|157762.6|157672.6|157803.4|157713.4|157732.2|157642.2|790
1651648200000|2022-05-04 07:10:00|157765.8|157675.8|157984.1|157894.1|158055.2|157965.2|157734.7|157644.7|882
1651648500000|2022-05-04 07:15:00|157986.5|157896.5|158115.5|158025.5|158248.7|158158.7|157980|157890|925
1651648800000|2022-05-04 07:20:00|158114.9|158024.9|158182.1|158092.1|158339.8|158249.8|158112.8|158022.8|787
1651649100000|2022-05-04 07:25:00|158180.9|158090.9|158369.9|158279.9|158497.7|158399.2|158177.2|158087.2|746
1651649400000|2022-05-04 07:30:00|158371.1|158281.1|158405.2|158315.2|158480.3|158390.3|158253.6|158141.9|643
1651649700000|2022-05-04 07:35:00|158386.8|158296.8|158649.7|158559.7|158660.2|158564.7|158383.9|158277.7|698
1651650000000|2022-05-04 07:40:00|158649.8|158559.8|158610.5|158480.5|158811.8|158721.8|158602|158477.1|760
1651650300000|2022-05-04 07:45:00|158610.9|158480.9|158525.5|158435.5|158613.9|158509.8|158509.4|158419.4|744
1651650600000|2022-05-04 07:50:00|158528.1|158438.1|158530.5|158440.5|158553.9|158453|158524.6|158423.9|598
1651650900000|2022-05-04 07:55:00|158533|158443|158528.3|158438.3|158552.9|158462.9|158516.2|158410.5|580
1651651200000|2022-05-04 08:00:00|158530.8|158440.8|158553|158463|158558.1|158468.1|158389.9|158299.9|665
1651651500000|2022-05-04 08:05:00|158546|158456|158460.8|158370.8|158632.8|158542.8|158453.5|158349.7|566
1651651800000|2022-05-04 08:10:00|158461.3|158371.3|158343.6|158253.6|158467.2|158377.2|158333.6|158243.6|590
1651652100000|2022-05-04 08:15:00|158343.9|158253.9|158528.1|158438.1|158553.8|158447.2|158336.4|158246.4|634
1651652400000|2022-05-04 08:20:00|158529.7|158439.7|158562.9|158472.9|158633.2|158543.2|158524.1|158416.2|646
1651652700000|2022-05-04 08:25:00|158567.1|158477.1|158522.1|158432.1|158602.8|158508.4|158522|158432|748
1651653000000|2022-05-04 08:30:00|158524.6|158434.6|158466.2|158376.2|158583.4|158493.4|158429.6|158339.6|770
1651653300000|2022-05-04 08:35:00|158466.7|158376.7|158366.3|158276.3|158474.6|158384.6|158366.3|158276.3|576
1651653600000|2022-05-04 08:40:00|158297.8|158207.8|158253.9|158163.9|158357.8|158267.8|158233.1|158143.1|673
1651653900000|2022-05-04 08:45:00|158249.9|158159.9|158218.3|158128.3|158284.6|158194.6|158212.3|158122.3|629
1651654200000|2022-05-04 08:50:00|158217.8|158127.8|158213.1|158123.1|158247.2|158157.2|158188.7|158098.7|744
1651654500000|2022-05-04 08:55:00|158213.3|158123.3|158343.4|158253.4|158358|158255.7|158200.2|158110.2|604
1651654800000|2022-05-04 09:00:00|158339.1|158249.1|158425.5|158335.5|158459.8|158369.8|158328.9|158238.9|663
1651655100000|2022-05-04 09:05:00|158426|158336|158365.4|158275.4|158434.8|158344.8|158339.8|158249.8|663
1651655400000|2022-05-04 09:10:00|158365.1|158275.1|158371.2|158281.2|158439.9|158349.9|158333|158243|689
1651655700000|2022-05-04 09:15:00|158370.6|158280.6|158256.8|158166.8|158377.8|158287.8|158250.1|158160.1|676
1651656000000|2022-05-04 09:20:00|158256.7|158166.7|158271.9|158181.9|158281.1|158191.1|158245.8|158155.8|388
1651656300000|2022-05-04 09:25:00|158269|158179|158298.3|158208.3|158328.8|158238.8|158244.4|158154.4|479
1651656600000|2022-05-04 09:30:00|158299.2|158209.2|158260.1|158170.1|158304.3|158214.3|158211.2|158121.2|629
1651656900000|2022-05-04 09:35:00|158260.5|158170.5|158252.8|158162.8|158282.3|158192.3|158242.9|158152.9|399
1651657200000|2022-05-04 09:40:00|158251.6|158161.6|158229.2|158139.2|158278.7|158188.7|158227.4|158137.4|454
1651657500000|2022-05-04 09:45:00|158230.1|158140.1|158322.2|158232.2|158324.8|158234.8|158229|158139|449
1651657800000|2022-05-04 09:50:00|158322.7|158232.7|158337.6|158247.6|158426|158336|158296.2|158206.2|570
1651658100000|2022-05-04 09:55:00|158339.8|158249.8|158311.7|158221.7|158364|158274|158275.1|158185.1|492
1651658400000|2022-05-04 10:00:00|158305.5|158215.5|158266|158176|158305.7|158215.7|158258.8|158168.8|663
1651658700000|2022-05-04 10:05:00|158267.7|158177.7|158326.7|158236.7|158327.1|158237.1|158256.7|158166.7|552
1651659000000|2022-05-04 10:10:00|158325.2|158235.2|158345.3|158255.3|158345.5|158255.5|158307|158217|495
1651659300000|2022-05-04 10:15:00|158345.8|158255.8|158326.5|158236.5|158350.4|158260.4|158311.3|158221.3|455
1651659600000|2022-05-04 10:20:00|158326.9|158236.9|158256.8|158166.8|158332|158242|158248.6|158158.6|537
1651659900000|2022-05-04 10:25:00|158257.4|158167.4|158274.3|158184.3|158288.5|158198.5|158241.5|158151.5|688
1651660200000|2022-05-04 10:30:00|158274.2|158184.2|158274.8|158184.8|158291.8|158201.8|158262.7|158172.7|609
1651660500000|2022-05-04 10:35:00|158274.7|158184.7|158293.9|158203.9|158293.9|158203.9|158245|158155|610
1651660800000|2022-05-04 10:40:00|158290.3|158200.3|158336.6|158246.6|158369.6|158279.6|158265.8|158175.8|555
1651661100000|2022-05-04 10:45:00|158337.1|158247.1|158334.1|158244.1|158347.5|158257.5|158308.2|158218.2|519
1651661400000|2022-05-04 10:50:00|158334.3|158244.3|158403|158313|158405.4|158315.4|158325.7|158235.7|433
1651661700000|2022-05-04 10:55:00|158397.9|158307.9|158379.3|158289.3|158429|158339|158364.6|158268.5|515
1651662000000|2022-05-04 11:00:00|158379.2|158289.2|158379.7|158289.7|158385.3|158295.3|158359.4|158269.4|577
1651662300000|2022-05-04 11:05:00|158383|158293|158372.7|158282.7|158393.6|158303.6|158361.3|158271.3|534
1651662600000|2022-05-04 11:10:00|158370.1|158280.1|158386.2|158296.2|158423.9|158333.9|158359.8|158269.8|504
1651662900000|2022-05-04 11:15:00|158387.3|158297.3|158421.2|158331.2|158467.7|158377.7|158360.7|158270.7|630
1651663200000|2022-05-04 11:20:00|158423.3|158333.3|158371|158281|158429.3|158339.3|158345.4|158255.4|523
1651663500000|2022-05-04 11:25:00|158377.3|158287.3|158338.7|158248.7|158397.8|158307.8|158330.7|158240.7|597
1651663800000|2022-05-04 11:30:00|158338.3|158248.3|158356.6|158266.6|158362|158272|158328.9|158238.9|440
1651664100000|2022-05-04 11:35:00|158357.5|158267.5|158252.1|158162.1|158361.5|158271.5|158249.8|158159.8|577
1651664400000|2022-05-04 11:40:00|158252.4|158162.4|158285.9|158195.9|158299.4|158209.4|158229.3|158139.3|631
1651664700000|2022-05-04 11:45:00|158286.1|158196.1|158336.4|158246.4|158419.2|158329.2|158280.2|158190.2|579
1651665000000|2022-05-04 11:50:00|158336.1|158246.1|158272.5|158182.5|158336.1|158246.1|158205.9|158115.9|591
1651665300000|2022-05-04 11:55:00|158272.3|158182.3|158258.2|158168.2|158284.4|158194.4|158236.2|158146.2|561
1651665600000|2022-05-04 12:00:00|158258.1|158168.1|158209.7|158119.7|158279.7|158189.7|158199.6|158109.6|633
1651665900000|2022-05-04 12:05:00|158209.3|158119.3|158220|158130|158237.9|158147.9|158180.7|158090.7|602
1651666200000|2022-05-04 12:10:00|158220.5|158130.5|158219.6|157877.6|158296.9|158140.6|158191|157877.6|557
1651666500000|2022-05-04 12:15:00|158187.1|157845.1|158135.5|158045.5|158238.8|158093.6|158112.9|157805.7|688
1651666800000|2022-05-04 12:20:00|158116.1|158026.1|158045.9|157955.9|158150.8|158060.8|158001.4|157911.4|794
1651667100000|2022-05-04 12:25:00|158046|157956|158101.8|157971.8|158125.3|158035.3|158022|157932|749
1651667400000|2022-05-04 12:30:00|158102.7|157972.7|158061.3|157971.3|158102.7|157980.5|158038.4|157929.8|751
1651667700000|2022-05-04 12:35:00|158059.5|157969.5|157835.5|157745.5|158140.8|158050.8|157834.5|157744.5|861
1651668000000|2022-05-04 12:40:00|157835.8|157745.8|157781.1|157691.1|157900.8|157810.8|157774.8|157684.8|639
1651668300000|2022-05-04 12:45:00|157783.4|157693.4|157780.8|157690.8|157826.5|157736.5|157687.3|157597.3|697
1651668600000|2022-05-04 12:50:00|157779|157689|157763.6|157673.6|157832.3|157742.3|157751.7|157661.7|629
1651668900000|2022-05-04 12:55:00|157767.7|157677.7|157732.5|157642.5|157767.7|157677.7|157688.2|157598.2|751
1651669200000|2022-05-04 13:00:00|157738|157648|157616.4|157526.4|157762.8|157672.8|157571.5|157481.5|716
1651669500000|2022-05-04 13:05:00|157616.5|157526.5|157631.5|157541.5|157735.6|157645.6|157609.1|157519.1|627
1651669800000|2022-05-04 13:10:00|157631.2|157541.2|157669.9|157579.9|157714.2|157624.2|157624.4|157534.4|702
1651670100000|2022-05-04 13:15:00|157669.8|157579.8|157578|157488|157706.5|157616.5|157526.6|157436.6|636
1651670400000|2022-05-04 13:20:00|157579.2|157489.2|157646.6|157556.6|157646.9|157556.9|157556.9|157466.9|651
1651670700000|2022-05-04 13:25:00|157645.7|157555.7|157798.8|157708.8|157805.4|157715.4|157632.9|157542.9|601
1651671000000|2022-05-04 13:30:00|157799.5|157709.5|158097.7|158007.7|158113.4|158023.4|157797.4|157707.4|723
1651671300000|2022-05-04 13:35:00|158097.9|158007.9|157962.3|157872.3|158108.4|158018.4|157962.3|157872.3|806
1651671600000|2022-05-04 13:40:00|157962.4|157872.4|158004.3|157874.3|158100.9|158010.9|157886.6|157796.6|877
1651671900000|2022-05-04 13:45:00|157994.4|157864.4|158094.3|158004.3|158138.1|158048.1|157936.5|157828.6|897
1651672200000|2022-05-04 13:50:00|158095.5|158005.5|158018.5|157928.5|158174.4|158084.4|158009.6|157919.6|991
1651672500000|2022-05-04 13:55:00|158017.2|157927.2|158133.9|158003.9|158160.4|158070.4|157933.4|157843.4|900
1651672800000|2022-05-04 14:00:00|158148.1|158018.1|158400|158310|158400|158310|158112.9|158005.8|988
1651673100000|2022-05-04 14:05:00|158400.1|158310.1|158393.8|158303.8|158495.5|158405.5|158352.9|158262.9|836
1651673400000|2022-05-04 14:10:00|158393.6|158303.6|158380.8|158290.8|158430.6|158340.6|158313.6|158223.6|715
1651673700000|2022-05-04 14:15:00|158380.4|158290.4|158377.2|158287.2|158394.9|158304.9|158185.5|158095.5|834
1651674000000|2022-05-04 14:20:00|158375.9|158285.9|158342.8|158252.8|158378.8|158288.8|158266.7|158176.7|690
1651674300000|2022-05-04 14:25:00|158341.9|158251.9|158354.2|158264.2|158388.7|158298.7|158327.1|158237.1|645
1651674600000|2022-05-04 14:30:00|158354|158264|158401.5|158311.5|158455.5|158365.5|158321.9|158231.9|784
1651674900000|2022-05-04 14:35:00|158401.9|158311.9|158366.5|158276.5|158406.2|158316.2|158361|158271|660
1651675200000|2022-05-04 14:40:00|158367.8|158277.8|158395.5|158305.5|158405.3|158315.3|158352.6|158262.6|784
1651675500000|2022-05-04 14:45:00|158394.6|158304.6|158401.2|158311.2|158439.2|158349.2|158275.2|158185.2|865
1651675800000|2022-05-04 14:50:00|158399.5|158309.5|158459.6|158369.6|158459.6|158369.6|158298.7|158208.7|801
1651676100000|2022-05-04 14:55:00|158458.5|158368.5|158586.9|158496.9|158589.5|158499.5|158335.3|158245.3|1004
1651676400000|2022-05-04 15:00:00|158584.8|158494.8|158461.3|158371.3|158633.2|158543.2|158461.3|158371.3|933
1651676700000|2022-05-04 15:05:00|158460.7|158370.7|158308.7|158218.7|158461.6|158371.6|158300.4|158210.4|878
1651677000000|2022-05-04 15:10:00|158308.2|158218.2|158190|158100|158321.2|158231.2|158180.9|158090.9|812
1651677300000|2022-05-04 15:15:00|158189.6|158099.6|158028.1|157938.1|158191.3|158101.3|158016.4|157926.4|794
1651677600000|2022-05-04 15:20:00|158029|157939|157870.6|157780.6|158029|157939|157826.3|157736.3|780
1651677900000|2022-05-04 15:25:00|157872|157782|157937.8|157847.8|157991.3|157901.3|157839.9|157749.9|639
1651678200000|2022-05-04 15:30:00|157933|157843|158004.1|157914.1|158013.1|157923.1|157930.8|157840.8|551
1651678500000|2022-05-04 15:35:00|158003.5|157913.5|158128.6|158038.6|158140.5|158050.5|157995.5|157905.5|507
1651678800000|2022-05-04 15:40:00|158131.1|158041.1|158101.4|158011.4|158195.9|158105.9|158096|158006|571
1651679100000|2022-05-04 15:45:00|158100.7|158010.7|158076.7|157986.7|158116.4|158026.4|157978|157888|639
1651679400000|2022-05-04 15:50:00|158076.5|157986.5|158011|157921|158094.7|158004.7|158011|157902.9|618
1651679700000|2022-05-04 15:55:00|158010.9|157920.9|157992.1|157902.1|158010.9|157920.9|157986.5|157896.5|538
1651680000000|2022-05-04 16:00:00|157993.2|157903.2|158022.1|157932.1|158033.5|157943.5|157989.8|157899.8|384
1651680300000|2022-05-04 16:05:00|158022.2|157932.2|157908.9|157818.9|158026.8|157936.8|157886.5|157796.5|633
1651680600000|2022-05-04 16:10:00|157908.8|157818.8|157963.4|157873.4|157965.8|157875.8|157908.7|157818.7|415
1651680900000|2022-05-04 16:15:00|157964.1|157874.1|157876.5|157786.5|158023|157933|157861.3|157771.3|483
1651681200000|2022-05-04 16:20:00|157876.2|157786.2|157823.9|157733.9|157882.4|157792.4|157745|157640.1|489
1651681500000|2022-05-04 16:25:00|157825.4|157735.4|157814.8|157724.8|157826.8|157736.8|157809|157719|279
1651681800000|2022-05-04 16:30:00|157815.9|157725.9|157809.4|157719.4|157821.4|157731.4|157803|157713|315
1651682100000|2022-05-04 16:35:00|157810.2|157720.2|157808.9|157718.9|157812.5|157722.5|157800.8|157710.8|362
1651682400000|2022-05-04 16:40:00|157808.3|157718.3|157802.9|157712.9|157818|157728|157797.1|157707.1|479
1651682700000|2022-05-04 16:45:00|157803|157713|157803.5|157713.5|157817.3|157727.3|157798.4|157708.4|445
1651683000000|2022-05-04 16:50:00|157802.9|157712.9|157744.8|157654.8|157816.8|157726.8|157743.4|157653.4|458
1651683300000|2022-05-04 16:55:00|157745.3|157655.3|157617.4|157527.4|157751.1|157661.1|157610.5|157520.5|783
1651683600000|2022-05-04 17:00:00|157617.5|157527.5|157604.2|157514.2|157638.7|157548.7|157600.5|157510.5|704
1651683900000|2022-05-04 17:05:00|157604.3|157514.3|157616.4|157526.4|157627.2|157537.2|157585.2|157495.2|502
1651684200000|2022-05-04 17:10:00|157616.6|157526.6|157720.9|157630.9|157739|157649|157614.8|157524.8|469
1651684500000|2022-05-04 17:15:00|157721.3|157631.3|157667|157577|157748.3|157658.3|157647.3|157557.3|386
1651684800000|2022-05-04 17:20:00|157663.5|157573.5|157654.1|157564.1|157666.1|157576.1|157648.8|157558.8|229
1651685100000|2022-05-04 17:25:00|157655|157565|157645.3|157555.3|157666.1|157576.1|157640.5|157550.5|344
1651685400000|2022-05-04 17:30:00|157642|157552|157677.5|157587.5|157718.8|157602.8|157639.5|157537|485
1651685700000|2022-05-04 17:35:00|157674.8|157584.8|157681.6|157591.6|157698.6|157596.3|157659.8|157546.8|456
1651686000000|2022-05-04 17:40:00|157684.4|157594.4|157669.9|157579.9|157711.4|157594.4|157656.4|157550.1|521
1651686300000|2022-05-04 17:45:00|157669.3|157579.3|157663.9|157573.9|157693.3|157589|157644.3|157540.1|501
1651686600000|2022-05-04 17:50:00|157663.8|157573.8|157425.2|157295.2|157688.2|157579.4|157417.8|157287.8|785
1651686900000|2022-05-04 17:55:00|157423.8|157293.8|157545.4|157203.4|157551.1|157298.1|157251.5|157063.5|789
1651687200000|2022-05-04 18:00:00|157556.9|157214.9|156799.5|156669.5|157582.8|157302.1|156337.8|156126|841
1651687500000|2022-05-04 18:05:00|156841.6|156711.6|157194.8|157064.8|157302.1|157145.3|156633.6|156493|844
1651687800000|2022-05-04 18:10:00|157206.6|157076.6|157211.8|157081.8|157443.2|157337.2|157066.4|156936.4|1134
1651688100000|2022-05-04 18:15:00|157212.2|157082.2|157287.1|157157.1|157372.1|157242.1|157181|157068|1090
1651688400000|2022-05-04 18:20:00|157322.3|157192.3|157254.5|157124.5|157377|157247|157172.6|157053|1073
1651688700000|2022-05-04 18:25:00|157251.4|157121.4|156892.5|156762.5|157377.3|157247.3|156892.3|156762.3|1045
1651689000000|2022-05-04 18:30:00|156905.1|156775.1|157986.2|157856.2|158019.4|157856.2|156886.2|156731.3|1162
1651689300000|2022-05-04 18:35:00|158020.1|157818.5|157286.8|157073.1|158177.4|158029|157130.7|156884|1173
1651689600000|2022-05-04 18:40:00|157288.9|157087|156509.4|156299.5|157385.6|157255.6|156285.2|156131.7|1187
1651689900000|2022-05-04 18:45:00|156538.4|156325.4|155839.9|155709.9|156692.7|156452.5|155357.8|155227.8|1178
1651690200000|2022-05-04 18:50:00|155838.6|155708.6|155044.7|154914.7|155838.6|155708.6|155023.9|154911.5|1106
1651690500000|2022-05-04 18:55:00|155046.7|154916.7|155426.2|155214|155440.8|155237.5|154364.5|154190.3|1171
1651690800000|2022-05-04 19:00:00|155459.3|155251.3|155413.6|155283.6|155656.7|155526.7|155128.6|154938.8|1190
1651691100000|2022-05-04 19:05:00|155412.5|155282.5|154978.7|154848.7|155448.4|155318.4|154879.7|154749.7|1150
1651691400000|2022-05-04 19:10:00|154979.5|154849.5|155164.3|155034.3|155261.6|155131.6|154918.9|154788.9|1167
1651691700000|2022-05-04 19:15:00|155163.2|155033.2|155457.9|155327.9|155618|155488|155129.5|154999.5|1173
1651692000000|2022-05-04 19:20:00|155459.9|155329.9|155094.9|154964.9|155468.6|155338.6|154997.2|154867.2|1162
1651692300000|2022-05-04 19:25:00|155095.5|154965.5|154761|154671|155159.1|155029.1|154742.9|154638.1|1151
1651692600000|2022-05-04 19:30:00|154760.8|154670.8|154593.2|154463.2|154764|154674|154583.2|154453.2|1040
1651692900000|2022-05-04 19:35:00|154593.4|154463.4|154745.3|154615.3|154835.4|154705.4|154570.9|154440.9|1138
1651693200000|2022-05-04 19:40:00|154744.1|154614.1|154745.3|154615.3|154822.2|154692.2|154663.3|154533.3|1148
1651693500000|2022-05-04 19:45:00|154744.6|154614.6|154505.9|154375.9|154884.4|154754.4|154500.9|154370.9|1060
1651693800000|2022-05-04 19:50:00|154501.3|154371.3|154512.5|154382.5|154570.6|154440.6|154375.1|154245.1|1075
1651694100000|2022-05-04 19:55:00|154522.6|154392.6|154320.3|154190.3|154639.2|154509.2|154172.9|154042.9|1142
1651694400000|2022-05-04 20:00:00|154328.7|154198.7|154561.5|154431.5|154641.1|154511.1|154328.7|154198.7|1024
1651694700000|2022-05-04 20:05:00|154567.8|154437.8|154356.6|154226.6|154567.8|154437.8|154334.4|154204.4|937
1651695000000|2022-05-04 20:10:00|154354.3|154224.3|154299.4|154169.4|154401.9|154271.9|154263.6|154133.6|928
1651695300000|2022-05-04 20:15:00|154300.1|154170.1|154377.2|154247.2|154518.5|154388.5|154300.1|154170.1|750
1651695600000|2022-05-04 20:20:00|154377|154247|154565.4|154435.4|154575|154445|154338.5|154208.5|906
1651695900000|2022-05-04 20:25:00|154567.5|154437.5|154583.5|154453.5|154687.7|154557.7|154534.9|154404.9|849
1651696200000|2022-05-04 20:30:00|154585.5|154455.5|154605.4|154475.4|154650.4|154482.2|154577.1|154409|348
1651696500000|2022-05-04 20:35:00|154607.1|154477.1|154586.9|154456.9|154665.6|154499.9|154578.2|154409.4|355
1651696800000|2022-05-04 20:40:00|154584.6|154454.6|154615.4|154414.1|154660.1|154488.8|154551.6|154344.4|409
1651697100000|2022-05-04 20:45:00|154629.6|154396.6|154612.1|154394.5|154702.9|154498.8|154527.2|154330.5|401
1651697400000|2022-05-04 20:50:00|154571.4|154441.4|154574.1|154444.1|154658|154471.6|154553|154347|324
1651697700000|2022-05-04 20:55:00|154576.4|154446.4|154681.4|154339.4|154741.6|154447.7|154558.1|154324.2|439
1651698000000|2022-05-04 21:00:00|154695.6|154353.6|154726.6|154384.6|154735|154393|154677.3|154335.3|50
1651698300000|2022-05-04 21:05:00|154724.9|154382.9|154733.4|154391.4|154748.2|154406.2|154697.6|154355.6|147
1651698600000|2022-05-04 21:10:00|154694.9|154352.9|154723.8|154381.8|154784.7|154442.7|154694.9|154352.9|69
1651698900000|2022-05-04 21:15:00|154698.5|154356.5|154729.3|154387.3|154741.7|154399.7|154680|154338|142
1651699200000|2022-05-04 21:20:00|154729.2|154387.2|154725.4|154383.4|154795.5|154453.5|154704.1|154362.1|325
1651699500000|2022-05-04 21:25:00|154725.1|154383.1|154692.6|154350.6|154741.1|154399.1|154686.1|154344.1|102
1651699800000|2022-05-04 21:30:00|154698.2|154356.2|154704.9|154362.9|154856.6|154514.6|154691|154349|139
1651700100000|2022-05-04 21:35:00|154706.2|154364.2|154727.3|154385.3|154736.6|154394.6|154678|154336|94
1651700400000|2022-05-04 21:40:00|154716.9|154374.9|154762.7|154420.7|154762.7|154420.7|154685.4|154343.4|92
1651700700000|2022-05-04 21:45:00|154734.4|154392.4|154718.9|154376.9|154768.8|154426.8|154684.8|154342.8|308
1651701000000|2022-05-04 21:50:00|154723.4|154381.4|154771.5|154429.5|154793.8|154451.8|154671.9|154329.9|142
1651701300000|2022-05-04 21:55:00|154756.6|154414.6|154764.4|154422.4|154799.9|154457.9|154678.3|154336.3|109
1651701600000|2022-05-04 22:00:00|154738.3|154396.3|154719.1|154377.1|154833|154491|154598.4|154256.4|502
1651701900000|2022-05-04 22:05:00|154718.2|154376.2|154714.3|154372.3|154754.2|154412.2|154667.5|154325.5|411
1651702200000|2022-05-04 22:10:00|154712.7|154370.7|154713.1|154371.1|154746.5|154404.5|154700.7|154358.7|466
1651702500000|2022-05-04 22:15:00|154712.2|154370.2|154764.8|154422.8|154797.2|154455.2|154697.4|154355.4|294
1651702800000|2022-05-04 22:20:00|154755.6|154413.6|154710.2|154368.2|154819.4|154477.4|154691.1|154349.1|194
1651703100000|2022-05-04 22:25:00|154714.4|154372.4|154717.5|154375.5|154771.1|154429.1|154694.6|154352.6|293
1651703400000|2022-05-04 22:30:00|154719.9|154377.9|154713.4|154371.4|154755.4|154413.4|154696.5|154354.5|240
1651703700000|2022-05-04 22:35:00|154711.5|154369.5|154719.2|154377.2|154768.8|154426.8|154695.8|154353.8|241
1651704000000|2022-05-04 22:40:00|154727.8|154385.8|154739.1|154397.1|154785.9|154443.9|154703.1|154361.1|272
1651704300000|2022-05-04 22:45:00|154738.4|154396.4|154796.5|154454.5|154902|154560|154725.6|154383.6|289
1651704600000|2022-05-04 22:50:00|154797|154455|154776.5|154434.5|154948.4|154606.4|154770.2|154428.2|193
1651704900000|2022-05-04 22:55:00|154778.3|154436.3|154841.7|154499.7|154900.3|154558.3|154765.8|154423.8|184
1651705200000|2022-05-04 23:00:00|154833.3|154491.3|154923.4|154581.4|154963.1|154621.1|154786.9|154444.9|647
1651705500000|2022-05-04 23:05:00|154904|154562|154925.5|154583.5|154948.9|154606.9|154860.8|154518.8|442
1651705800000|2022-05-04 23:10:00|154892.6|154550.6|154921.1|154579.1|154972.5|154630.5|154874.4|154532.4|492
1651706100000|2022-05-04 23:15:00|154934.5|154592.5|154935.5|154593.5|154964.1|154622.1|154901.5|154559.8|333
1651706400000|2022-05-04 23:20:00|154942.2|154600.2|154946.5|154604.5|154961.7|154619.7|154888.2|154554.6|319
1651706700000|2022-05-04 23:25:00|154931.4|154589.4|154874.8|154532.8|154945.4|154603.4|154815|154508.5|284
1651707000000|2022-05-04 23:30:00|154876.6|154534.6|154922.7|154580.7|154954.3|154612.3|154844.8|154510.5|193
1651707300000|2022-05-04 23:35:00|154919.9|154577.9|154941.1|154599.1|154957.2|154615.2|154868.8|154549.9|201
1651707600000|2022-05-04 23:40:00|154931.6|154589.6|154889.5|154547.5|154962.7|154620.7|154872.8|154530.8|272
1651707900000|2022-05-04 23:45:00|154878.3|154536.3|154924.7|154631|154978.1|154653.6|154821.8|154479.8|323
1651708200000|2022-05-04 23:50:00|154911.7|154633.8|154879.8|154664.8|154943|154703.2|154817.6|154606.9|393
1651708500000|2022-05-04 23:55:00|154881.9|154663|154916.8|154690.7|154953.6|154753.9|154842.6|154628.6|289
1651708800000|2022-05-05 00:00:00|154925|154666.7|154904.9|154698.1|154969.2|154754.3|154831.9|154630.7|630
1651709100000|2022-05-05 00:05:00|154904.2|154697.5|154916.7|154685.5|154995.3|154766.6|154754.8|154586.5|726
1651709400000|2022-05-05 00:10:00|154889.5|154686.1|154864.7|154734.7|154952.8|154767.2|154829.6|154650.4|689
1651709700000|2022-05-05 00:15:00|154865.6|154735.6|154835.1|154705.1|154939.1|154755.6|154815.8|154657.2|792
1651710000000|2022-05-05 00:20:00|154836|154706|154733.3|154603.3|154847.9|154717.9|154685.2|154512|921
1651710300000|2022-05-05 00:25:00|154729.4|154599.4|154913.8|154783.8|154940|154810|154729.4|154570.8|819
1651710600000|2022-05-05 00:30:00|154905.9|154775.9|154915.6|154704.4|154955.4|154807.4|154815.8|154658.5|658
1651710900000|2022-05-05 00:35:00|154914.2|154702.2|154903.1|154773.1|154964.3|154804.3|154858.5|154693.5|547
1651711200000|2022-05-05 00:40:00|154904.5|154774.5|154903.4|154773.4|154957|154827|154859.9|154686|472
1651711500000|2022-05-05 00:45:00|154919.6|154789.6|154844.4|154714.4|154939.1|154803.2|154839.8|154667|524
1651711800000|2022-05-05 00:50:00|154852.6|154722.6|154826.1|154696.1|154877.3|154746.4|154701.1|154522.6|647
1651712100000|2022-05-05 00:55:00|154815.9|154685.9|154770.7|154558.7|154881|154713.9|154698.3|154505.8|855
1651712400000|2022-05-05 01:00:00|154775.4|154557.1|154740.4|154527.5|154820.9|154618.7|154678.7|154408.9|1009
1651712700000|2022-05-05 01:05:00|154738|154527.2|154589.5|154459.5|154780.5|154592.1|154582.2|154377.4|937
1651713000000|2022-05-05 01:10:00|154589.2|154459.2|154577.3|154371.2|154694.8|154489.6|154528.1|154341.5|863
1651713300000|2022-05-05 01:15:00|154579.6|154371.8|154554.9|154424.9|154737.3|154521.3|154534.8|154371.8|1025
1651713600000|2022-05-05 01:20:00|154553.3|154423.3|154491.8|154361.8|154620.2|154445.1|154459.5|154329.5|1061
1651713900000|2022-05-05 01:25:00|154499.2|154369.2|154473.7|154343.7|154543.4|154389.3|154457|154322.7|955
1651714200000|2022-05-05 01:30:00|154473.9|154343.9|154543.9|154413.9|154547.7|154417.7|154407.3|154277.3|1037
1651714500000|2022-05-05 01:35:00|154544.8|154414.8|154521.1|154391.1|154561.2|154431.2|154470.7|154340.7|1028
1651714800000|2022-05-05 01:40:00|154519|154389|154591.9|154461.9|154651.9|154521.9|154519|154389|1018
1651715100000|2022-05-05 01:45:00|154589.7|154459.7|154640.9|154510.9|154661.7|154531.7|154584.9|154433.2|884
1651715400000|2022-05-05 01:50:00|154639.1|154509.1|154636.4|154506.4|154672|154542|154590.7|154460.7|924
1651715700000|2022-05-05 01:55:00|154635.6|154505.6|154610.4|154480.4|154637.4|154507.4|154548.2|154394.6|881
1651716000000|2022-05-05 02:00:00|154608.2|154478.2|154590.5|154460.5|154648.6|154518.6|154559.3|154429.3|948
1651716300000|2022-05-05 02:05:00|154591.6|154461.6|154603.4|154473.4|154657.5|154527.5|154567.2|154437.2|806
1651716600000|2022-05-05 02:10:00|154603.6|154473.6|154614.5|154484.5|154637.7|154507.7|154579.7|154449.7|924
1651716900000|2022-05-05 02:15:00|154623.5|154493.5|154608.9|154478.9|154633.8|154503.8|154564.9|154434.9|866
1651717200000|2022-05-05 02:20:00|154611.2|154481.2|154621.5|154491.5|154640.1|154510.1|154599.1|154469.1|847
1651717500000|2022-05-05 02:25:00|154618.5|154488.5|154582.5|154382.5|154648.8|154518.8|154541.3|154370.2|879
1651717800000|2022-05-05 02:30:00|154583.7|154382.4|154536.4|154406.4|154618.4|154445.2|154492.5|154346.9|828
1651718100000|2022-05-05 02:35:00|154543.2|154413.2|154494.3|154364.3|154550.7|154413.2|154466.1|154299|745
1651718400000|2022-05-05 02:40:00|154493|154363|154491.4|154361.4|154558.8|154390.3|154462.7|154281.1|796
1651718700000|2022-05-05 02:45:00|154504.7|154374.7|154565.4|154435.4|154583.8|154453.8|154486|154356|698
1651719000000|2022-05-05 02:50:00|154565.6|154435.6|154567.5|154437.5|154574.4|154444.4|154532.5|154402.5|718
1651719300000|2022-05-05 02:55:00|154568|154438|154633.8|154503.8|154653.8|154523.8|154551|154421|789
1651719600000|2022-05-05 03:00:00|154629.8|154499.8|154617.1|154487.1|154644.4|154514.4|154578.7|154448.7|854
1651719900000|2022-05-05 03:05:00|154619|154489|154663.3|154533.3|154692|154562|154604.4|154474.4|832
1651720200000|2022-05-05 03:10:00|154660.3|154530.3|154651.1|154521.1|154686.6|154556.6|154633.1|154503.1|801
1651720500000|2022-05-05 03:15:00|154649.3|154519.3|154646.6|154516.6|154669.4|154539.4|154612.2|154498.7|639
1651720800000|2022-05-05 03:20:00|154646.5|154516.5|154635.2|154505.2|154683.3|154553.3|154606.5|154495|665
1651721100000|2022-05-05 03:25:00|154648.1|154518.1|154623.1|154493.1|154673.1|154543.1|154594.2|154464.2|570
1651721400000|2022-05-05 03:30:00|154623.7|154493.7|154634.1|154504.1|154651.2|154521.2|154614.1|154484.1|442
1651721700000|2022-05-05 03:35:00|154630|154500|154607.5|154477.5|154645|154515|154601.2|154471.2|314
1651722000000|2022-05-05 03:40:00|154606.8|154476.8|154625|154495|154640.2|154532.7|154605.8|154475.8|326
1651722300000|2022-05-05 03:45:00|154624.9|154494.9|154635.3|154505.3|154671|154541|154594|154451.6|302
1651722600000|2022-05-05 03:50:00|154639|154509|154693.5|154563.5|154711.7|154581.7|154628.5|154498.5|369
1651722900000|2022-05-05 03:55:00|154692.1|154562.1|154731.6|154522.6|154786.4|154584.9|154657.8|154508.3|789
1651723200000|2022-05-05 04:00:00|154733.5|154527.8|154783.6|154579.7|154829.2|154645.9|154674.6|154511.3|849
1651723500000|2022-05-05 04:05:00|154783.8|154579.3|154721.6|154591.6|154853.5|154621|154707.7|154548.8|820
1651723800000|2022-05-05 04:10:00|154720.3|154590.3|154786|154656|154805.9|154675.9|154708.9|154553.3|650
1651724100000|2022-05-05 04:15:00|154788.3|154658.3|154787.1|154657.1|154796.5|154666.5|154749.9|154619.9|721
1651724400000|2022-05-05 04:20:00|154773.8|154643.8|154797.5|154667.5|154834|154675.7|154755.2|154625.2|590
1651724700000|2022-05-05 04:25:00|154799.8|154669.8|154850|154720|154906.9|154738.8|154725.5|154635.5|730
1651725000000|2022-05-05 04:30:00|154848.5|154718.5|154855.7|154725.7|154874.4|154744.4|154834.7|154704.7|475
1651725300000|2022-05-05 04:35:00|154859.8|154729.8|154873.9|154743.9|154897|154767|154831.9|154701.9|251
1651725600000|2022-05-05 04:40:00|154877.4|154747.4|155053.1|154923.1|155098.3|154925|154865.9|154735.9|571
1651725900000|2022-05-05 04:45:00|155053|154923|155052.4|154922.4|155115.9|154950.4|155041.6|154883.9|406
1651726200000|2022-05-05 04:50:00|155053.4|154923.4|154981.2|154851.2|155103.2|154932.1|154966.8|154836.8|274
1651726500000|2022-05-05 04:55:00|154983.5|154853.5|154998.1|154868.1|155035.7|154884.5|154965.9|154814.5|422
1651726800000|2022-05-05 05:00:00|154995|154865|154991.5|154861.5|155046.8|154869.4|154971.9|154784.6|310
1651727100000|2022-05-05 05:05:00|154989.2|154859.2|155129.7|154999.7|155144.7|155014.7|154986.8|154856.8|724
1651727400000|2022-05-05 05:10:00|155130.9|155000.9|155025.4|154895.4|155132.8|155002.8|155018.4|154888.4|552
1651727700000|2022-05-05 05:15:00|155025.3|154895.3|155049.6|154959.6|155052.7|154962.7|154959.2|154829.2|515
1651728000000|2022-05-05 05:20:00|155085.3|154955.3|155096.7|154966.7|155133.6|155003.6|155057.4|154927.4|764
1651728300000|2022-05-05 05:25:00|155097.1|154967.1|155167.6|155037.6|155168.2|155038.2|155091.8|154961.8|655
1651728600000|2022-05-05 05:30:00|155168.9|155038.9|155141.2|155011.2|155168.9|155038.9|155120.5|154990.5|543
1651728900000|2022-05-05 05:35:00|155138.9|155008.9|155188.9|155058.9|155193.1|155075.6|155087|154975.2|643
1651729200000|2022-05-05 05:40:00|155187.9|155057.9|155216.7|155086.7|155242.9|155136.9|155185.7|155055.7|385
1651729500000|2022-05-05 05:45:00|155220.5|155090.5|155191|155061|155226.1|155111.8|155159.8|155051.4|377
1651729800000|2022-05-05 05:50:00|155188.1|155058.1|155188.4|155058.4|155236.7|155106.7|155164.3|155057.3|356
1651730100000|2022-05-05 05:55:00|155187.6|155057.6|155205.5|155075.5|155261|155131|155186.8|155056.8|689
1651730400000|2022-05-05 06:00:00|155206.4|155076.4|155113.8|155023.8|155217.6|155121.2|155092.9|155002.9|837
1651730700000|2022-05-05 06:05:00|155116.8|155026.8|155202.9|155072.9|155213.2|155091.4|155083.1|154970.3|843
1651731000000|2022-05-05 06:10:00|155201.3|155071.3|155262.2|155132.2|155291.9|155188.3|155080.2|154989.5|749
1651731300000|2022-05-05 06:15:00|155264.5|155134.5|155276.4|155146.4|155290.9|155175.4|155190.6|155084.1|760
1651731600000|2022-05-05 06:20:00|155274.4|155144.4|155178.7|155088.7|155300.6|155198.5|155109.5|155019.5|648
1651731900000|2022-05-05 06:25:00|155180.6|155090.6|155378.7|155248.7|155421.9|155291.9|155179.9|155061.5|817
1651732200000|2022-05-05 06:30:00|155378.4|155248.4|155669|155539|155695.7|155605.7|155356.9|155246.5|1076
1651732500000|2022-05-05 06:35:00|155667|155537|155629.3|155539.3|155698.6|155608.4|155586.8|155480.8|951
1651732800000|2022-05-05 06:40:00|155648.4|155518.4|155654.9|155524.9|155697|155601|155592.6|155485.1|1035
1651733100000|2022-05-05 06:45:00|155655.2|155525.2|155752.5|155662.5|155762|155672|155594.8|155492.2|981
1651733400000|2022-05-05 06:50:00|155765.1|155635.1|155888.6|155798.6|155926.6|155836.6|155658.9|155559.8|884
1651733700000|2022-05-05 06:55:00|155897.7|155807.7|155995.1|155905.1|156005.4|155915.4|155843.6|155753.6|717
1651734000000|2022-05-05 07:00:00|155993.4|155903.4|156048.8|155958.8|156093|156003|155884.7|155774.4|1026
1651734300000|2022-05-05 07:05:00|156050.5|155960.5|156190.5|156100.5|156194.7|156104.7|156037.8|155947.8|1006
1651734600000|2022-05-05 07:10:00|156173.1|156083.1|156269|156179|156311|156221|156147|156057|960
1651734900000|2022-05-05 07:15:00|156267.4|156177.4|156246.5|156156.5|156426.9|156322.1|156231.3|156141.3|971
1651735200000|2022-05-05 07:20:00|156245.6|156155.6|156229.9|156099.9|156253.1|156163.1|156003|155888.3|906
1651735500000|2022-05-05 07:25:00|156217.8|156087.8|156267.2|156177.2|156357.1|156267.1|156195.1|156087.8|937
1651735800000|2022-05-05 07:30:00|156269.8|156179.8|156346|156256|156346|156256|156201.1|156096.6|844
1651736100000|2022-05-05 07:35:00|156335.4|156245.4|156322.8|156232.8|156403.2|156313.2|156233.8|156131.9|955
1651736400000|2022-05-05 07:40:00|156285.2|156195.2|156152.3|156062.3|156300.1|156210.1|156098.2|156008.2|1018
1651736700000|2022-05-05 07:45:00|156151.1|156061.1|156047.7|155957.7|156240.2|156150.2|156041.2|155951.2|862
1651737000000|2022-05-05 07:50:00|156045.6|155955.6|156134.3|156044.3|156153.4|156052.7|155997.8|155907.8|944
1651737300000|2022-05-05 07:55:00|156136.7|156046.7|155918|155828|156137.4|156047.4|155884.5|155794.5|1049
1651737600000|2022-05-05 08:00:00|155927.2|155837.2|156182.4|156092.4|156210.5|156099.1|155884.7|155794.7|1057
1651737900000|2022-05-05 08:05:00|156183|156093|156620.8|156530.8|156638.7|156533|156166|156076|877
1651738200000|2022-05-05 08:10:00|156634.7|156504.7|156511.6|156421.6|156696.5|156597.3|156416.8|156315|1015
1651738500000|2022-05-05 08:15:00|156512.1|156422.1|156513.4|156423.4|156518.7|156428.7|156248.5|156158.5|1033
1651738800000|2022-05-05 08:20:00|156511.4|156421.4|156319.5|156229.5|156514.8|156424.8|156266.6|156176.6|859
1651739100000|2022-05-05 08:25:00|156319.3|156229.3|156227.7|156137.7|156383.6|156293.6|156200.6|156110.6|888
1651739400000|2022-05-05 08:30:00|156229.3|156139.3|156371.7|156281.7|156398.6|156308.6|156217.3|156127.3|1073
1651739700000|2022-05-05 08:35:00|156370.1|156280.1|156339|156249|156370.1|156280.1|156276.7|156186.7|939
1651740000000|2022-05-05 08:40:00|156337.9|156247.9|156525.7|156435.7|156604.5|156514.5|156337.9|156247.9|909
1651740300000|2022-05-05 08:45:00|156525.9|156435.9|156441.1|156351.1|156617.5|156527.5|156377.1|156287.1|963
1651740600000|2022-05-05 08:50:00|156442.2|156352.2|156499.1|156409.1|156519.3|156429.3|156421.9|156331.9|783
1651740900000|2022-05-05 08:55:00|156499.3|156409.3|156319.8|156229.8|156636.7|156546.7|156319.8|156229.8|869
1651741200000|2022-05-05 09:00:00|156318.5|156228.5|156175.4|156085.4|156383.6|156293.6|156117.9|156027.9|883
1651741500000|2022-05-05 09:05:00|156167.5|156077.5|156130.5|156040.5|156196.2|156106.2|156002|155912|896
1651741800000|2022-05-05 09:10:00|156133.3|156043.3|156182.4|156092.4|156232.4|156142.4|156105.2|156015.2|954
1651742100000|2022-05-05 09:15:00|156183.8|156093.8|156187.6|156097.6|156202.2|156112.2|156048.2|155958.2|918
1651742400000|2022-05-05 09:20:00|156187.3|156097.3|156120.2|156030.2|156216.3|156112.9|156047.6|155957.6|730
1651742700000|2022-05-05 09:25:00|156121.3|156031.3|156144.5|156054.5|156154.6|156064.6|156025.2|155935.2|714
1651743000000|2022-05-05 09:30:00|156144.4|156054.4|156228.2|156138.2|156256.2|156166.2|156086.6|155996.6|648
1651743300000|2022-05-05 09:35:00|156228.5|156138.5|156375.3|156285.3|156376.4|156286.4|156225.5|156135.5|674
1651743600000|2022-05-05 09:40:00|156375|156285|156327.4|156237.4|156505|156415|156273.2|156183.2|837
1651743900000|2022-05-05 09:45:00|156327|156237|156460.7|156370.7|156543.9|156453.9|156326.1|156236.1|929
1651744200000|2022-05-05 09:50:00|156460.5|156370.5|156297.5|156207.5|156463.8|156373.8|156293|156203|883
1651744500000|2022-05-05 09:55:00|156297.2|156207.2|156222.1|156132.1|156375.4|156285.4|156222|156132|780
1651744800000|2022-05-05 10:00:00|156222.8|156132.8|156068|155978|156222.8|156132.8|156066.5|155976.5|791
1651745100000|2022-05-05 10:05:00|156069.7|155979.7|156004.3|155914.3|156120.2|156030.2|156001.4|155911.4|672
1651745400000|2022-05-05 10:10:00|156000.2|155910.2|156016|155926|156040.1|155950.1|155968.7|155878.7|768
1651745700000|2022-05-05 10:15:00|156014.6|155924.6|156122.4|156032.4|156138.4|156048.4|156008.7|155918.7|555
1651746000000|2022-05-05 10:20:00|156122.9|156032.9|156120.2|156030.2|156224.4|156123|156101.6|156011.6|590
1651746300000|2022-05-05 10:25:00|156120.4|156030.4|156126.9|156036.9|156144.1|156054.1|156108.6|156018.6|500
1651746600000|2022-05-05 10:30:00|156127|156037|156241.7|156151.7|156248.4|156158.4|156110.8|156020.8|612
1651746900000|2022-05-05 10:35:00|156240.6|156150.6|156344.8|156254.8|156396.6|156306.6|156231.6|156141.6|836
1651747200000|2022-05-05 10:40:00|156350.9|156260.9|156445.3|156355.3|156481.4|156391.4|156345.6|156255.6|793
1651747500000|2022-05-05 10:45:00|156445.2|156355.2|156497.4|156407.4|156589.2|156499.2|156377.8|156287.8|711
1651747800000|2022-05-05 10:50:00|156496.8|156406.8|156547.9|156457.9|156578.4|156467|156492.5|156402.5|885
1651748100000|2022-05-05 10:55:00|156548|156458|156672.8|156542.8|156844.3|156742.4|156538.2|156448.2|887
1651748400000|2022-05-05 11:00:00|156674.7|156544.7|156975.6|156845.6|157002.3|156872.3|156548.5|156423.4|1072
1651748700000|2022-05-05 11:05:00|156969.6|156839.6|156791.4|156701.4|156989.5|156859.5|156730.8|156604.5|1025
1651749000000|2022-05-05 11:10:00|156789.9|156699.9|156958.6|156868.6|157036|156916.3|156773.3|156650.2|924
1651749300000|2022-05-05 11:15:00|156964.4|156874.4|156883.9|156793.9|156966.5|156876.5|156768.5|156678.5|897
1651749600000|2022-05-05 11:20:00|156881.6|156791.6|157144.7|157054.7|157160.9|157070.9|156853.7|156763.7|898
1651749900000|2022-05-05 11:25:00|157145|157055|157390.9|157300.9|157409.1|157319.1|157083.1|156993.1|978
1651750200000|2022-05-05 11:30:00|157392|157302|157270.5|157180.5|157449.8|157359.8|157210.7|157120.7|949
1651750500000|2022-05-05 11:35:00|157270.7|157180.7|157282.3|157192.3|157310.3|157220.3|157170.4|157080.4|766
1651750800000|2022-05-05 11:40:00|157283.7|157193.7|157118.4|157028.4|157318.5|157228.5|156999.4|156909.4|933
1651751100000|2022-05-05 11:45:00|157119.1|157029.1|157032.7|156942.7|157126.5|157036.5|156950.1|156860.1|760
1651751400000|2022-05-05 11:50:00|157032.5|156942.5|157285.7|157195.7|157286.9|157196.9|157000.2|156910.2|773
1651751700000|2022-05-05 11:55:00|157286|157196|157259.8|157169.8|157325.2|157235.2|157240.5|157150.5|926
1651752000000|2022-05-05 12:00:00|157256.8|157166.8|157024.9|156934.9|157259.2|157169.2|157014.7|156924.7|766
1651752300000|2022-05-05 12:05:00|157024.6|156934.6|157072.2|156982.2|157106.1|157016.1|156947.1|156857.1|839
1651752600000|2022-05-05 12:10:00|157072.1|156982.1|156992.9|156902.9|157122.2|157032.2|156928|156838|842
1651752900000|2022-05-05 12:15:00|156991.8|156901.8|156850.3|156760.3|157179.9|157089.9|156832.7|156742.7|873
1651753200000|2022-05-05 12:20:00|156842.7|156752.7|156911.4|156821.4|156920.8|156830.8|156710.5|156620.5|916
1651753500000|2022-05-05 12:25:00|156913.2|156823.2|156806.8|156464.8|156924.9|156829.7|156677.8|156440.5|882
1651753800000|2022-05-05 12:30:00|156839.2|156497.2|156938.9|156848.9|156942.4|156852.4|156701.6|156465.3|933
1651754100000|2022-05-05 12:35:00|156939.4|156849.4|156979.9|156889.9|156982|156892|156882.6|156783.2|718
1651754400000|2022-05-05 12:40:00|156981.6|156891.6|156935.6|156845.6|157063.9|156973.9|156864.3|156774.3|794
1651754700000|2022-05-05 12:45:00|156941.3|156851.3|156740.7|156650.7|156990.2|156900.2|156735.7|156645.7|1008
1651755000000|2022-05-05 12:50:00|156740|156650|156721.8|156631.8|156844.9|156754.9|156628.1|156538.1|1004
1651755300000|2022-05-05 12:55:00|156722.5|156632.5|156710.9|156620.9|156822.9|156732.9|156684.9|156594.9|1026
1651755600000|2022-05-05 13:00:00|156712.8|156622.8|156843.4|156753.4|156858.3|156768.3|156693.5|156603.5|1093
1651755900000|2022-05-05 13:05:00|156843.5|156753.5|156964.8|156874.8|157001.6|156911.6|156769.3|156679.3|1032
1651756200000|2022-05-05 13:10:00|156965.3|156875.3|156942.7|156852.7|157020.1|156930.1|156899.2|156809.2|677
1651756500000|2022-05-05 13:15:00|156946.3|156856.3|156993.1|156903.1|157054|156953.5|156847.6|156757.6|851
1651756800000|2022-05-05 13:20:00|156993.4|156903.4|157090.6|157000.6|157105.4|157015.4|156967.5|156877.5|859
1651757100000|2022-05-05 13:25:00|157094|157004|157240.2|157150.2|157252.5|157162.5|157061.9|156971.9|769
1651757400000|2022-05-05 13:30:00|157242.6|157152.6|157492.2|157402.2|157515|157425|157207.8|157117.8|954
1651757700000|2022-05-05 13:35:00|157492.1|157402.1|157490.9|157400.9|157631|157541|157326.6|157236.6|1042
1651758000000|2022-05-05 13:40:00|157484.1|157394.1|157443|157353|157484.1|157394.1|157277.4|157187.4|1026
1651758300000|2022-05-05 13:45:00|157440.2|157350.2|157749.2|157659.2|157842.7|157752.7|157413.7|157323.7|1044
1651758600000|2022-05-05 13:50:00|157748.2|157658.2|157954|157864|158018.8|157928.8|157747|157657|1084
1651758900000|2022-05-05 13:55:00|157953.8|157863.8|158347.4|158257.4|158367.5|158267.5|157863.1|157755.8|1080
1651759200000|2022-05-05 14:00:00|158346.8|158256.8|158775.8|158685.8|158817.8|158720.8|158344.4|158254.4|1136
1651759500000|2022-05-05 14:05:00|158776.4|158686.4|159276.2|159186.2|159341.1|159245.5|158773.3|158663.6|1048
1651759800000|2022-05-05 14:10:00|159275.8|159185.8|159126.2|159036.2|159377.5|159265.9|159017.6|158902.1|1112
1651760100000|2022-05-05 14:15:00|159128.1|159038.1|159132.4|159002.4|159275.7|159184.3|158982.7|158878.6|1156
1651760400000|2022-05-05 14:20:00|159127.4|158997.4|159193.3|159103.3|159267.8|159158.5|158867.9|158755.7|1071
1651760700000|2022-05-05 14:25:00|159187.8|159097.8|159076.4|158986.4|159400.9|159272.6|159023.5|158927.5|1057
1651761000000|2022-05-05 14:30:00|159076.7|158986.7|159101.6|159011.6|159119.7|159028.5|158905.4|158815.4|1057
1651761300000|2022-05-05 14:35:00|159098.5|159008.5|159228.8|159138.8|159245.5|159142.8|158832|158742|1040
1651761600000|2022-05-05 14:40:00|159229.7|159139.7|159358.9|159268.9|159463.5|159353.5|159145|159055|998
1651761900000|2022-05-05 14:45:00|159357.7|159267.7|159793.6|159663.6|159840|159710|159260.1|159143.1|1107
1651762200000|2022-05-05 14:50:00|159796|159666|159767|159637|159928.7|159815.5|159706.4|159600|1140
1651762500000|2022-05-05 14:55:00|159765.3|159635.3|159813.3|159723.3|160022.4|159901.8|159665.6|159552.2|1136
1651762800000|2022-05-05 15:00:00|159819.6|159729.6|160104.8|160014.8|160192.4|160064.3|159690|159600|1080
1651763100000|2022-05-05 15:05:00|160105.4|160015.4|160633.7|160503.7|160688.9|160575.6|160066.3|159957|1015
1651763400000|2022-05-05 15:10:00|160635.1|160505.1|160483|160353|160876.8|160746.8|160470.1|160340.1|1081
1651763700000|2022-05-05 15:15:00|160488.4|160358.4|160625.3|160495.3|160632.1|160502.1|160406.8|160294.8|1004
1651764000000|2022-05-05 15:20:00|160627|160497|160670.7|160580.7|160771.8|160642.2|160619.9|160489.9|1040
1651764300000|2022-05-05 15:25:00|160671.7|160581.7|160614.8|160484.8|160719.9|160629.9|160596.1|160483.2|1014
1651764600000|2022-05-05 15:30:00|160613.7|160483.7|160313|160223|160613.7|160510.8|160254.3|160150.7|946
1651764900000|2022-05-05 15:35:00|160313.2|160223.2|160193|160063|160323.2|160229|160137.6|160029.6|929
1651765200000|2022-05-05 15:40:00|160189.4|160059.4|160336.9|160206.9|160370.6|160246.4|160132|160042|803
1651765500000|2022-05-05 15:45:00|160337|160207|160573.2|160443.2|160746.9|160632.8|160309.8|160205.2|982
1651765800000|2022-05-05 15:50:00|160572.4|160442.4|160753.1|160663.1|160790.3|160680.8|160536.3|160406.3|819
1651766100000|2022-05-05 15:55:00|160724.8|160634.8|160554.4|160424.4|160724.8|160634.8|160473.3|160343.3|1060
1651766400000|2022-05-05 16:00:00|160553.8|160423.8|160647.5|160517.5|160768.1|160638.1|160532.8|160402.8|1005
1651766700000|2022-05-05 16:05:00|160645.3|160515.3|160450.3|160320.3|160655.4|160525.4|160425.1|160295.1|916
1651767000000|2022-05-05 16:10:00|160452.5|160322.5|160489.7|160359.7|160510|160398.2|160329.7|160199.7|880
1651767300000|2022-05-05 16:15:00|160490|160360|160505.2|160375.2|160637.7|160507.7|160484.7|160354.7|840
1651767600000|2022-05-05 16:20:00|160503.2|160373.2|160550.9|160420.9|160587|160457|160434.1|160304.1|916
1651767900000|2022-05-05 16:25:00|160551.5|160421.5|160243.9|160113.9|160557.9|160427.9|160239.9|160109.9|1051
1651768200000|2022-05-05 16:30:00|160253.9|160123.9|160262.5|160132.5|160275.9|160145.9|160166.8|160036.8|1074
1651768500000|2022-05-05 16:35:00|160263.1|160133.1|160222.3|160092.3|160289.6|160159.6|160194|160064|1041
1651768800000|2022-05-05 16:40:00|160222.1|160092.1|160259|160129|160276.9|160146.9|160113.7|159983.7|926
1651769100000|2022-05-05 16:45:00|160261.3|160131.3|160240.5|160150.5|160280.9|160172.4|160221.5|160091.5|864
1651769400000|2022-05-05 16:50:00|160242.3|160152.3|160164.1|160034.1|160268.6|160152.3|160123.6|159993.6|886
1651769700000|2022-05-05 16:55:00|160164|160034|160129.9|159999.9|160207.5|160077.5|160117|159987|979
1651770000000|2022-05-05 17:00:00|160125.9|159995.9|160025|159895|160253.7|160123.7|160013.5|159883.5|988
1651770300000|2022-05-05 17:05:00|160024.5|159894.5|159890.7|159760.7|160024.5|159894.5|159829.7|159699.7|797
1651770600000|2022-05-05 17:10:00|159889.5|159759.5|160144.8|160014.8|160156.1|160026.1|159872|159757.3|917
1651770900000|2022-05-05 17:15:00|160145.4|160015.4|159993.3|159863.3|160149|160019|159973.1|159843.1|754
1651771200000|2022-05-05 17:20:00|159992.8|159862.8|159953.8|159823.8|160027.9|159897.9|159926.4|159796.4|726
1651771500000|2022-05-05 17:25:00|159954.3|159824.3|160153|160023|160163|160033|159952.3|159822.3|763
1651771800000|2022-05-05 17:30:00|160150.4|160020.4|160148.6|160018.6|160249.9|160119.9|160134.9|160004.9|584
1651772100000|2022-05-05 17:35:00|160148.7|160018.7|160122.3|159992.3|160171.6|160041.6|159962.4|159832.4|839
1651772400000|2022-05-05 17:40:00|160122.4|159992.4|160136.5|160006.5|160155.4|160025.4|160031.8|159901.8|955
1651772700000|2022-05-05 17:45:00|160135.5|160005.5|160251.5|160121.5|160251.5|160121.5|160036|159906|781
1651773000000|2022-05-05 17:50:00|160255.6|160125.6|160409.8|160279.8|160437.5|160307.5|160254|160124|858
1651773300000|2022-05-05 17:55:00|160411.8|160281.8|160431.9|160301.9|160470.8|160340.8|160374.8|160244.8|890
1651773600000|2022-05-05 18:00:00|160430.2|160300.2|160491.3|160361.3|160573.2|160443.2|160430|160300.2|898
1651773900000|2022-05-05 18:05:00|160489.3|160359.3|160498.1|160368.1|160542.2|160412.2|160453.6|160323.6|810
1651774200000|2022-05-05 18:10:00|160497.4|160367.4|160563.4|160433.4|160577.4|160458.3|160430.8|160325.4|759
1651774500000|2022-05-05 18:15:00|160564|160434|160383|160253|160572.3|160442.3|160383|160253|821
1651774800000|2022-05-05 18:20:00|160385.8|160255.8|160616.3|160486.3|160674.9|160544.9|160313.7|160183.7|772
1651775100000|2022-05-05 18:25:00|160617.8|160487.8|160415.1|160285.1|160677.9|160587.9|160327.5|160197.5|796
1651775400000|2022-05-05 18:30:00|160412.5|160282.5|160436.6|160346.6|160537.9|160407.9|160382.1|160252.1|989
1651775700000|2022-05-05 18:35:00|160436.7|160346.7|160441.7|160351.7|160525.7|160405.7|160421.4|160311.6|871
1651776000000|2022-05-05 18:40:00|160440.2|160350.2|160431.8|160301.8|160487.3|160377.9|160400.8|160270.8|982
1651776300000|2022-05-05 18:45:00|160437|160307|160341.9|160211.9|160437|160307|160262.3|160132.3|1022
1651776600000|2022-05-05 18:50:00|160341.8|160211.8|160444.5|160314.5|160445.1|160315.1|160247.2|160117.2|900
1651776900000|2022-05-05 18:55:00|160444.7|160314.7|160657.5|160527.5|160666.3|160536.3|160434.4|160304.4|819
1651777200000|2022-05-05 19:00:00|160650.7|160520.7|160537.3|160407.3|160664.1|160534.1|160472.8|160342.8|1031
1651777500000|2022-05-05 19:05:00|160536.6|160406.6|160419.8|160289.8|160545.8|160431.5|160394.6|160278.6|846
1651777800000|2022-05-05 19:10:00|160419.3|160289.3|160550.9|160420.9|160580.4|160450.4|160419.3|160289.3|872
1651778100000|2022-05-05 19:15:00|160549.2|160419.2|160427.8|160297.8|160605.4|160475.4|160424.7|160294.7|920
1651778400000|2022-05-05 19:20:00|160427.9|160297.9|160396.3|160266.3|160502.6|160372.6|160379|160260.5|754
1651778700000|2022-05-05 19:25:00|160396.7|160266.7|160380.9|160250.9|160504.8|160374.8|160278.1|160148.1|891
1651779000000|2022-05-05 19:30:00|160420.5|160290.5|160211.6|160081.6|160503.1|160373.1|160194.6|160064.6|965
1651779300000|2022-05-05 19:35:00|160211.8|160081.8|160278|160148|160342.1|160212.1|160116.9|159986.9|1037
1651779600000|2022-05-05 19:40:00|160257.6|160127.6|160025|159895|160260.4|160130.4|160024.8|159894.8|859
1651779900000|2022-05-05 19:45:00|160026.4|159896.4|160349.9|160219.9|160365.6|160235.6|160020.4|159890.4|847
1651780200000|2022-05-05 19:50:00|160349.4|160219.4|160222|160092|160349.4|160219.4|160041.7|159911.7|1079
1651780500000|2022-05-05 19:55:00|160221.4|160091.4|160039.9|159909.9|160221.4|160091.4|159999.5|159869.5|884
1651780800000|2022-05-05 20:00:00|160041.8|159911.8|159957.2|159867.2|160044.4|159914.4|159938|159808.6|448
1651781100000|2022-05-05 20:05:00|159953.2|159863.2|159964.7|159834.7|159991.5|159890.3|159939.3|159822.4|452
1651781400000|2022-05-05 20:10:00|159964.6|159834.6|159965.9|159835.9|160061.2|159931.2|159940.2|159810.2|619
1651781700000|2022-05-05 20:15:00|159961.5|159831.5|159932.5|159802.5|159984.9|159878.2|159889.3|159765.2|579
1651782000000|2022-05-05 20:20:00|159934.4|159804.4|159837|159707|159957.1|159827.1|159798.7|159668.7|476
1651782300000|2022-05-05 20:25:00|159836.3|159706.3|159881.6|159751.6|159899.9|159780.1|159831|159701|222
1651782600000|2022-05-05 20:30:00|159880.4|159750.4|159869.8|159739.8|159896.3|159778.3|159845.7|159727.6|166
1651782900000|2022-05-05 20:35:00|159882.1|159752.1|159883.3|159753.3|159896.6|159772|159861|159738.7|161
1651783200000|2022-05-05 20:40:00|159872.8|159742.8|159822.9|159692.9|159888.4|159782.8|159793.3|159663.3|206
1651783500000|2022-05-05 20:45:00|159831.5|159701.5|159840.9|159710.9|159925.9|159746.1|159821.1|159622.7|310
1651783800000|2022-05-05 20:50:00|159855.6|159725.6|159853.9|159723.9|159938.6|159772.7|159843.6|159600.4|258
1651784100000|2022-05-05 20:55:00|159859.1|159729.1|160063.4|159721.4|160073.5|159751|159841.3|159627.5|234
1651784400000|2022-05-05 21:00:00|160059.5|159717.5|160137.1|159795.1|160141.3|159799.3|160056.6|159714.6|49
1651784700000|2022-05-05 21:05:00|160134|159792|160127.2|159785.2|160137.1|159795.1|160096|159757.2|80
1651785000000|2022-05-05 21:10:00|160138|159796|160049.6|159707.6|160171.3|159829.3|159943.9|159601.9|545
1651785300000|2022-05-05 21:15:00|160047.6|159705.6|160072.1|159730.1|160113.1|159771.1|159986.2|159644.2|224
1651785600000|2022-05-05 21:20:00|160075.7|159733.7|160124.4|159782.4|160171.9|159829.9|159994.1|159652.1|97
1651785900000|2022-05-05 21:25:00|160081.2|159739.2|160124.4|159782.4|160150.4|159808.4|160081.2|159739.2|89
1651786200000|2022-05-05 21:30:00|160119.2|159777.2|160117.9|159775.9|160182.6|159840.6|160083.7|159741.7|100
1651786500000|2022-05-05 21:35:00|160127.2|159785.2|160095.5|159753.5|160182.4|159840.4|160013.7|159671.7|117
1651786800000|2022-05-05 21:40:00|160150.4|159808.4|160149.1|159807.1|160170.9|159828.9|160095.4|159753.4|97
1651787100000|2022-05-05 21:45:00|160114|159772|160090.3|159748.3|160170.8|159828.8|160058.9|159716.9|129
1651787400000|2022-05-05 21:50:00|160091.1|159749.1|160087.1|159745.1|160189.6|159847.6|160077.7|159735.7|121
1651787700000|2022-05-05 21:55:00|160091.8|159749.8|160088.1|159746.1|160145.9|159803.9|160016.3|159674.3|117
1651788000000|2022-05-05 22:00:00|160068.9|159726.9|160054.2|159712.2|160121.5|159779.5|159931.4|159589.4|255
1651788300000|2022-05-05 22:05:00|160075.8|159733.8|160072.6|159730.6|160109.2|159767.2|160014.4|159672.4|239
1651788600000|2022-05-05 22:10:00|160074.5|159732.5|160098.6|159756.6|160137.4|159795.4|160027.8|159685.8|215
1651788900000|2022-05-05 22:15:00|160097|159755|160131.8|159789.8|160166.6|159824.6|160020|159678|425
1651789200000|2022-05-05 22:20:00|160133.5|159791.5|160062.5|159720.5|160180.5|159838.5|159999.9|159657.9|282
1651789500000|2022-05-05 22:25:00|160000.9|159658.9|160150.8|159808.8|160196.6|159854.6|160000.9|159658.9|134
1651789800000|2022-05-05 22:30:00|160127.8|159785.8|160160.7|159818.7|160200.4|159858.4|160109.9|159767.9|199
1651790100000|2022-05-05 22:35:00|160147.4|159805.4|160093.6|159751.6|160224.5|159882.5|160026|159684|215
1651790400000|2022-05-05 22:40:00|160097.6|159755.6|160065.1|159723.1|160163.7|159821.7|160000.5|159658.5|123
1651790700000|2022-05-05 22:45:00|160059.2|159717.2|160113.1|159771.1|160150.1|159808.1|159999.4|159657.4|154
1651791000000|2022-05-05 22:50:00|160140.5|159798.5|160128.4|159786.4|160161.1|159819.1|160109.4|159767.4|151
1651791300000|2022-05-05 22:55:00|160125.5|159783.5|160042.7|159700.7|160138.4|159796.4|160035.6|159693.6|184
1651791600000|2022-05-05 23:00:00|160051|159709|160044.3|159702.3|160101.7|159759.7|159977.6|159635.6|329
1651791900000|2022-05-05 23:05:00|160047.3|159705.3|160033.5|159691.5|160083.7|159748|159989.8|159647.8|404
1651792200000|2022-05-05 23:10:00|160048.9|159706.9|160025.4|159683.4|160089.2|159747.2|159989.9|159647.9|348
1651792500000|2022-05-05 23:15:00|160027.8|159685.8|160045.3|159703.3|160095|159800.7|159961.1|159619.1|458
1651792800000|2022-05-05 23:20:00|160049.5|159707.5|160054.7|159712.7|160101|159778.4|159983.1|159641.1|360
1651793100000|2022-05-05 23:25:00|160053.7|159711.7|160047.3|159705.3|160100.7|159758.7|159995.7|159653.7|322
1651793400000|2022-05-05 23:30:00|160045|159703|160018.8|159676.8|160097.6|159755.6|159971.6|159629.6|326
1651793700000|2022-05-05 23:35:00|160042|159700|160061|159719|160098.6|159769.3|159990|159648|223
1651794000000|2022-05-05 23:40:00|160066.7|159724.7|160036.3|159694.3|160093.4|159751.4|159971.6|159629.6|450
1651794300000|2022-05-05 23:45:00|160046.8|159704.8|160098.3|159766.5|160121.4|159814.1|160019.7|159677.7|685
1651794600000|2022-05-05 23:50:00|160099.4|159770.4|160053|159740|160099.4|159813.3|160021.1|159701.9|554
1651794900000|2022-05-05 23:55:00|160052.9|159740.1|160074|159775.7|160097.5|159833.8|160028.2|159686.8|651
1651795200000|2022-05-06 00:00:00|160070.5|159785.9|160078.4|159849.9|160106.9|159902.2|160015.1|159729.9|518
1651795500000|2022-05-06 00:05:00|160082.2|159834.5|160095.5|159865.3|160127.3|159935.9|160029.6|159788.7|437
1651795800000|2022-05-06 00:10:00|160095.6|159873.4|160070|159940|160146.5|159952.3|160033.4|159782.3|436
1651796100000|2022-05-06 00:15:00|160066.4|159936.4|160086|159875.5|160124|159941.6|160023.2|159796.7|441
1651796400000|2022-05-06 00:20:00|160087.4|159876.1|159876.3|159650.8|160105.9|159923.7|159821.1|159610.3|808
1651796700000|2022-05-06 00:25:00|159873.7|159646.1|159869.2|159739.2|159915.5|159747.3|159819.6|159615.8|434
1651797000000|2022-05-06 00:30:00|159867.9|159737.9|159894|159764|159982.1|159839.9|159844.3|159668.4|774
1651797300000|2022-05-06 00:35:00|159894.7|159764.7|159967.3|159837.3|159996.9|159841.5|159879.1|159725.5|797
1651797600000|2022-05-06 00:40:00|159964.4|159834.4|159905.4|159775.4|160013.3|159855.2|159879.6|159719|833
1651797900000|2022-05-06 00:45:00|159905.7|159775.7|159970|159840|160004.4|159861.1|159890.6|159734.9|934
1651798200000|2022-05-06 00:50:00|159970.9|159840.9|159945|159815|160007.6|159865.1|159932.5|159776.8|968
1651798500000|2022-05-06 00:55:00|159940.7|159810.7|160028.2|159898.2|160090.8|159949.5|159940.7|159810.7|997
1651798800000|2022-05-06 01:00:00|160030.5|159900.5|160107.5|159977.5|160165.5|160035.5|159968.1|159838.1|1069
1651799100000|2022-05-06 01:05:00|160107.6|159977.6|160008.8|159766.6|160121.3|159982.5|159954.7|159747.2|1005
1651799400000|2022-05-06 01:10:00|160011.4|159765.8|160132.4|159887.8|160132.4|159952.2|159897.3|159730.5|906
1651799700000|2022-05-06 01:15:00|160130.6|159887.5|160137.6|160007.6|160182.1|160020.4|160081.2|159886.6|922
1651800000000|2022-05-06 01:20:00|160140.4|160010.4|160503.4|160373.4|160592.9|160462.9|160133.3|160003.3|1072
1651800300000|2022-05-06 01:25:00|160508.6|160378.6|160451.7|160321.7|160531.8|160401.8|160367.1|160237.1|970
1651800600000|2022-05-06 01:30:00|160449.6|160319.6|160779.3|160649.3|160784.3|160654.3|160444.6|160314.6|1048
1651800900000|2022-05-06 01:35:00|160786.3|160656.3|160821.4|160691.4|160840.5|160703.4|160775.5|160617.5|756
1651801200000|2022-05-06 01:40:00|160820.7|160690.7|160810.5|160680.5|160821.6|160691.6|160781|160651|732
1651801500000|2022-05-06 01:45:00|160809.8|160679.8|160884|160754|160907|160777|160806.8|160676.8|1041
1651801800000|2022-05-06 01:50:00|160883.3|160753.3|160866.7|160736.7|160889.6|160753.3|160764.4|160634.4|752
1651802100000|2022-05-06 01:55:00|160863.8|160733.8|160767.9|160637.9|160871.6|160739.7|160742|160583.5|764
1651802400000|2022-05-06 02:00:00|160768.1|160638.1|160718.9|160588.9|160777.2|160647.2|160583.6|160428.2|1041
1651802700000|2022-05-06 02:05:00|160721.4|160591.4|160582.8|160452.8|160864.4|160711|160571.6|160404.1|1008
1651803000000|2022-05-06 02:10:00|160581.7|160451.7|160582.1|160452.1|160637.5|160479.9|160576|160434.9|869
1651803300000|2022-05-06 02:15:00|160581.4|160451.4|160443.3|160313.3|160612.1|160462.2|160440|160310|849
1651803600000|2022-05-06 02:20:00|160442|160312|160435.7|160305.7|160463.8|160333.8|160423.7|160293.7|789
1651803900000|2022-05-06 02:25:00|160435.8|160305.8|160441.5|160311.5|160500.1|160370.1|160410.6|160280.6|864
1651804200000|2022-05-06 02:30:00|160441.6|160311.6|160428.1|160298.1|160494|160320.1|160380.3|160271|908
1651804500000|2022-05-06 02:35:00|160427.5|160297.5|160514.9|160314.3|160541|160378.4|160404.3|160274.3|614
1651804800000|2022-05-06 02:40:00|160479.4|160349.4|160555.9|160425.9|160607.6|160443.1|160476.5|160346.5|678
1651805100000|2022-05-06 02:45:00|160555.4|160425.4|160661|160531|160707|160550.4|160554.2|160424.2|620
1651805400000|2022-05-06 02:50:00|160697.6|160490.9|160622.6|160492.6|160702.8|160534.4|160592|160451.8|563
1651805700000|2022-05-06 02:55:00|160605.9|160475.9|160583.2|160453.2|160643.4|160513.4|160458.5|160328.5|625
1651806000000|2022-05-06 03:00:00|160581.6|160451.6|160668.8|160538.8|160694.1|160550.6|160566.8|160436.8|718
1651806300000|2022-05-06 03:05:00|160667.4|160537.4|160643.5|160513.5|160708|160563.1|160629.9|160492.5|522
1651806600000|2022-05-06 03:10:00|160646.3|160516.3|160718.1|160588.1|160722.5|160592.5|160632|160477.3|626
1651806900000|2022-05-06 03:15:00|160718.5|160588.5|160753.2|160547.3|160758.1|160595|160655.4|160520.7|818
1651807200000|2022-05-06 03:20:00|160752.1|160547.9|160661.6|160531.6|160808.8|160656|160649.1|160485|797
1651807500000|2022-05-06 03:25:00|160661|160531|160714.7|160584.7|160762.8|160597.8|160661|160511.1|751
1651807800000|2022-05-06 03:30:00|160713.5|160583.5|160564.1|160434.1|160713.8|160583.8|160556.8|160426.8|727
1651808100000|2022-05-06 03:35:00|160567.3|160437.3|160520|160390|160580.1|160450.1|160475.5|160311.5|825
1651808400000|2022-05-06 03:40:00|160522.3|160392.3|160513|160383|160574.5|160406.3|160503.5|160347.2|671
1651808700000|2022-05-06 03:45:00|160512.9|160382.9|160505.7|160375.7|160552.6|160392.4|160478.4|160331.4|718
1651809000000|2022-05-06 03:50:00|160502.6|160372.6|160459|160329|160524.5|160394.5|160437.7|160307.7|706
1651809300000|2022-05-06 03:55:00|160458.2|160328.2|160516.6|160386.6|160524.7|160394.7|160420.1|160290.1|751
1651809600000|2022-05-06 04:00:00|160517.9|160387.9|160439.5|160309.5|160520.2|160390.2|160420.9|160245.1|727
1651809900000|2022-05-06 04:05:00|160435.4|160305.4|160400.1|160270.1|160451|160311.3|160322.9|160192.9|861
1651810200000|2022-05-06 04:10:00|160405.6|160275.6|160400|160270|160461|160290.3|160393.1|160225.3|759
1651810500000|2022-05-06 04:15:00|160398.8|160268.8|160397.3|160267.3|160447.1|160282.1|160386.7|160225.9|778
1651810800000|2022-05-06 04:20:00|160401.8|160271.8|160445.8|160315.8|160480.1|160350.1|160393.1|160263.1|709
1651811100000|2022-05-06 04:25:00|160448.4|160318.4|160559.7|160429.7|160564.2|160434.2|160442.5|160290.1|693
1651811400000|2022-05-06 04:30:00|160558.9|160428.9|160564.1|160434.1|160639.9|160474.2|160558.7|160406.8|661
1651811700000|2022-05-06 04:35:00|160562.9|160432.9|160594.3|160464.3|160602.7|160472.7|160553|160423|437
1651812000000|2022-05-06 04:40:00|160595.5|160465.5|160550.7|160420.7|160713.8|160565.1|160527.1|160397.1|520
1651812300000|2022-05-06 04:45:00|160554.2|160424.2|160553.3|160423.3|160576.6|160446.6|160533.7|160403.7|500
1651812600000|2022-05-06 04:50:00|160558.9|160428.9|160491.6|160361.6|160597.5|160443.4|160485|160355|430
1651812900000|2022-05-06 04:55:00|160495|160365|160387.6|160257.6|160515.6|160385.6|160342.2|160188.7|429
1651813200000|2022-05-06 05:00:00|160384.4|160254.4|160441.8|160311.8|160517.4|160387.4|160380.5|160250.5|541
1651813500000|2022-05-06 05:05:00|160431.9|160301.9|160432|160302|160492.5|160338.5|160317.4|160187.4|595
1651813800000|2022-05-06 05:10:00|160432.3|160302.3|160319.1|160189.1|160441.4|160311.4|160300.8|160153.2|729
1651814100000|2022-05-06 05:15:00|160319.6|160189.6|160305.7|160175.7|160326.1|160196.1|160280.7|160150.7|761
1651814400000|2022-05-06 05:20:00|160303.1|160173.1|160307.6|160177.6|160320|160190|160289.3|160159.3|770
1651814700000|2022-05-06 05:25:00|160308.3|160178.3|160299.9|160169.9|160319.9|160189.9|160280.8|160150.8|729
1651815000000|2022-05-06 05:30:00|160300.6|160170.6|160318.8|160188.8|160319.2|160189.2|160291.1|160161.1|817
1651815300000|2022-05-06 05:35:00|160318.5|160188.5|160308.6|160178.6|160326.5|160196.5|160293.3|160163.3|865
1651815600000|2022-05-06 05:40:00|160307.7|160177.7|160422.4|160292.4|160465.2|160335.2|160298.6|160168.6|713
1651815900000|2022-05-06 05:45:00|160420.8|160290.8|160434.1|160304.1|160449.5|160312.3|160406.7|160249.1|592
1651816200000|2022-05-06 05:50:00|160432.5|160302.5|160442.5|160312.5|160462.6|160332.6|160426|160296|585
1651816500000|2022-05-06 05:55:00|160443.9|160313.9|160468.2|160338.2|160570.5|160440.5|160432.9|160280.2|740
1651816800000|2022-05-06 06:00:00|160477.4|160347.4|160579.4|160449.4|160728.2|160598.2|160460.5|160330.5|916
1651817100000|2022-05-06 06:05:00|160578.2|160448.2|160606.9|160476.9|160655.8|160525.8|160559|160429|897
1651817400000|2022-05-06 06:10:00|160605.8|160475.8|160479.6|160349.6|160665.2|160542.2|160474.8|160344.8|848
1651817700000|2022-05-06 06:15:00|160482.7|160352.7|160451|160321|160614.5|160484.5|160449.9|160319.9|804
1651818000000|2022-05-06 06:20:00|160449.7|160319.7|160433.2|160303.2|160490.8|160360.8|160421.3|160291.3|903
1651818300000|2022-05-06 06:25:00|160431.6|160301.6|160533.4|160403.4|160589.1|160459.1|160430.7|160300.7|661
1651818600000|2022-05-06 06:30:00|160561.7|160431.7|160247.5|160117.5|160665.1|160535.1|160217.4|160107.4|790
1651818900000|2022-05-06 06:35:00|160248.3|160118.3|160449.3|160319.3|160497.1|160367.1|160224.9|160110.4|842
1651819200000|2022-05-06 06:40:00|160448.9|160318.9|160417.6|160287.6|160512.1|160382.1|160408|160284.2|775
1651819500000|2022-05-06 06:45:00|160417|160287|160510.5|160380.5|160510.5|160380.5|160384.7|160273.4|747
1651819800000|2022-05-06 06:50:00|160510.4|160380.4|160741|160611|160746.4|160616.4|160476|160357.1|889
1651820100000|2022-05-06 06:55:00|160747.4|160617.4|160878.2|160788.2|160962.3|160832.3|160656.6|160526.6|1056
1651820400000|2022-05-06 07:00:00|160874.9|160784.9|161083|160953|161232.6|161102.6|160861.1|160771.1|1039
1651820700000|2022-05-06 07:05:00|161084.4|160954.4|161603.7|161473.7|161613|161483|161002.2|160899.8|1081
1651821000000|2022-05-06 07:10:00|161613.7|161483.7|161349.2|161259.2|161861.6|161731.6|161331.3|161230.9|1107
1651821300000|2022-05-06 07:15:00|161346.9|161256.9|161197.4|161067.4|161438.8|161308.8|161197.4|161067.4|1088
1651821600000|2022-05-06 07:20:00|161201.9|161071.9|161144.5|161014.5|161403.6|161289.1|161068|160938|1105
1651821900000|2022-05-06 07:25:00|161139.5|161009.5|161116.8|160986.8|161216|161086|161013.3|160883.3|1129
1651822200000|2022-05-06 07:30:00|161117.2|160987.2|161209.7|161079.7|161264.2|161134.2|160996.1|160866.1|972
1651822500000|2022-05-06 07:35:00|161209.1|161079.1|161349.4|161219.4|161376|161246|161154|161051.7|973
1651822800000|2022-05-06 07:40:00|161350.5|161220.5|161363.6|161233.6|161419.9|161297.4|161307.1|161193.5|937
1651823100000|2022-05-06 07:45:00|161363.3|161233.3|161295|161165|161422.5|161318.8|161270.9|161140.9|964
1651823400000|2022-05-06 07:50:00|161294.9|161164.9|161066.5|160936.5|161295.6|161165.6|160967.7|160857.3|964
1651823700000|2022-05-06 07:55:00|161065.6|160935.6|161126.5|160996.5|161229.8|161099.8|160912.4|160822.4|1141
1651824000000|2022-05-06 08:00:00|161124|160994|161004.6|160874.6|161202.1|161098.8|160945.2|160833.1|1137
1651824300000|2022-05-06 08:05:00|161002.3|160872.3|160855.9|160725.9|161002.3|160872.3|160705.1|160595.6|1113
1651824600000|2022-05-06 08:10:00|160868.4|160738.4|160995.4|160865.4|161026.4|160928.7|160836.4|160713.3|1077
1651824900000|2022-05-06 08:15:00|160997.4|160867.4|160733.8|160643.8|161020.2|160892.8|160702.4|160607.5|951
1651825200000|2022-05-06 08:20:00|160731.3|160641.3|160896.9|160766.9|160938.8|160808.8|160731.3|160618.2|1067
1651825500000|2022-05-06 08:25:00|160899.4|160769.4|160822.5|160692.5|160913.6|160798.3|160769.7|160639.7|985
1651825800000|2022-05-06 08:30:00|160822.8|160692.8|160076.5|159946.5|160854.4|160738.3|160042.4|159912.4|1044
1651826100000|2022-05-06 08:35:00|160083|159953|160340.6|160210.6|160359.3|160229.3|159964.7|159834.7|1052
1651826400000|2022-05-06 08:40:00|160321.6|160231.6|160552.8|160422.8|160586|160456|160320.2|160230.2|923
1651826700000|2022-05-06 08:45:00|160554.6|160424.6|160590.8|160460.8|160637.5|160507.5|160399.9|160278|912
1651827000000|2022-05-06 08:50:00|160591.1|160461.1|160664.6|160534.6|160726.1|160596.1|160517.1|160387.1|938
1651827300000|2022-05-06 08:55:00|160665.3|160535.3|160380.2|160250.2|160673.9|160543.9|160235.7|160132.6|915
1651827600000|2022-05-06 09:00:00|160380.4|160250.4|160290|160160|160510.2|160385.8|160274.4|160156.8|1034
1651827900000|2022-05-06 09:05:00|160291.3|160161.3|160402.7|160312.7|160469.3|160339.3|160216.7|160086.7|964
1651828200000|2022-05-06 09:10:00|160402.8|160312.8|160332.8|160242.8|160415.4|160315.6|160294.3|160204.3|899
1651828500000|2022-05-06 09:15:00|160333|160243|160488.9|160358.9|160494.2|160386.1|160331.5|160222.4|790
1651828800000|2022-05-06 09:20:00|160488.2|160358.2|160498.6|160368.6|160639.4|160533.3|160377.5|160268.6|806
1651829100000|2022-05-06 09:25:00|160499.4|160369.4|160489.2|160359.2|160678.5|160571|160454.3|160327.7|909
1651829400000|2022-05-06 09:30:00|160486.9|160356.9|160360.4|160230.4|160510.3|160392.8|160322.5|160210.5|934
1651829700000|2022-05-06 09:35:00|160360|160230|160382|160252|160413.2|160303.6|160343.6|160224.6|747
1651830000000|2022-05-06 09:40:00|160381.6|160251.6|160506.6|160376.6|160520|160406|160351|160246.6|724
1651830300000|2022-05-06 09:45:00|160506.2|160376.2|160417|160287|160507.6|160378|160333.4|160221.3|825
1651830600000|2022-05-06 09:50:00|160410.6|160280.6|160435.3|160305.3|160513.8|160391.2|160370.8|160259.6|757
1651830900000|2022-05-06 09:55:00|160431.7|160301.7|160332.7|160202.7|160445.8|160325.9|160283.4|160174.9|920
1651831200000|2022-05-06 10:00:00|160332|160202|160349.7|160219.7|160426.9|160297.4|160287.1|160157.1|917
1651831500000|2022-05-06 10:05:00|160349.8|160219.8|160365.1|160235.1|160425|160301.5|160176.6|160086.6|900
1651831800000|2022-05-06 10:10:00|160364.6|160234.6|160474.2|160384.2|160542.8|160412.8|160275.6|160170.4|798
1651832100000|2022-05-06 10:15:00|160474.7|160384.7|160531.8|160401.8|160573.4|160443.4|160470.9|160366.3|763
1651832400000|2022-05-06 10:20:00|160542.8|160412.8|160280.1|160150.1|160542.8|160412.8|160197.9|160093.2|789
1651832700000|2022-05-06 10:25:00|160271.8|160141.8|160250.6|160120.6|160354.4|160224.4|160246.8|160116.8|798
1651833000000|2022-05-06 10:30:00|160251.4|160121.4|160416.5|160286.5|160418.4|160288.4|160088.9|159972.4|885
1651833300000|2022-05-06 10:35:00|160416.6|160286.6|160400.7|160270.7|160474.5|160364.7|160378.7|160248.7|869
1651833600000|2022-05-06 10:40:00|160398.6|160268.6|160422.5|160292.5|160425.8|160300|160330.1|160212.9|888
1651833900000|2022-05-06 10:45:00|160420.8|160290.8|160267.9|160177.9|160448.9|160318.9|160198.6|160071.3|762
1651834200000|2022-05-06 10:50:00|160267.4|160177.4|160378.4|160248.4|160393.2|160286.8|160228|160119.6|804
1651834500000|2022-05-06 10:55:00|160376.2|160246.2|160219|160089|160450.7|160339.3|160155.4|160065.4|885
1651834800000|2022-05-06 11:00:00|160212.1|160082.1|160473.1|160343.1|160476.4|160364.4|160182.6|160074.6|791
1651835100000|2022-05-06 11:05:00|160471.9|160341.9|160461|160331|160614.2|160499.8|160380.2|160250.2|981
1651835400000|2022-05-06 11:10:00|160461.8|160331.8|160493.2|160363.2|160551.6|160439.5|160436.7|160324.5|872
1651835700000|2022-05-06 11:15:00|160491.6|160361.6|160487.1|160357.1|160513.1|160396.8|160370.4|160266|940
1651836000000|2022-05-06 11:20:00|160488.4|160358.4|160391.8|160261.8|160490.5|160366.7|160301.1|160201.7|912
1651836300000|2022-05-06 11:25:00|160392.4|160262.4|160354.5|160224.5|160436|160306|160261.2|160171.2|890
1651836600000|2022-05-06 11:30:00|160353.2|160223.2|160362.1|160232.1|160482.9|160378.8|160334.1|160211|964
1651836900000|2022-05-06 11:35:00|160360|160230|160359.8|160269.8|160401.1|160304.2|160337.8|160225.3|905
1651837200000|2022-05-06 11:40:00|160358.8|160268.8|160451.3|160361.3|160522.2|160432.2|160357.1|160267.1|878
1651837500000|2022-05-06 11:45:00|160447.1|160357.1|160527.1|160437.1|160572|160477.5|160446|160348.8|671
1651837800000|2022-05-06 11:50:00|160526.5|160436.5|160516.2|160426.2|160539.8|160444.4|160505.7|160399.7|510
1651838100000|2022-05-06 11:55:00|160516.1|160426.1|160483.1|160353.1|160616.7|160497.7|160458.6|160349.5|733
1651838400000|2022-05-06 12:00:00|160483.8|160353.8|160368.7|160278.7|160499.1|160409.1|160325.1|160235.1|942
1651838700000|2022-05-06 12:05:00|160369.1|160279.1|160260.5|160170.5|160406|160295|160233.9|160143.9|939
1651839000000|2022-05-06 12:10:00|160259.9|160169.9|160522.4|160392.4|160533.8|160403.8|160255.6|160160.6|934
1651839300000|2022-05-06 12:15:00|160523.6|160393.6|160478.8|160388.8|160573.1|160443.1|160413.1|160283.1|789
1651839600000|2022-05-06 12:20:00|160477.6|160387.6|160356.5|160226.5|160486.3|160392.8|160309.1|160179.1|830
1651839900000|2022-05-06 12:25:00|160354.6|160224.6|160514.1|160219.9|160597.9|160330.5|160319.7|160204.6|830
1651840200000|2022-05-06 12:30:00|160516|160213.2|160027.4|159897.4|160536.8|160267|159904.5|159679.7|1040
1651840500000|2022-05-06 12:35:00|160021.1|159891.1|159278.5|159148.5|160047.6|159917.6|158943.5|158813.5|1172
1651840800000|2022-05-06 12:40:00|159283.3|159153.3|159603.9|159473.9|159722.2|159592.2|159235.6|159105.6|1144
1651841100000|2022-05-06 12:45:00|159608.4|159478.4|160027.8|159897.8|160027.8|159916.1|159608.4|159478.4|1070
1651841400000|2022-05-06 12:50:00|160025.4|159895.4|160248.7|160118.7|160326.3|160196.3|159870.1|159749.3|1123
1651841700000|2022-05-06 12:55:00|160247.4|160117.4|160455.5|160325.5|160497.7|160367.7|160223|160093|1152
1651842000000|2022-05-06 13:00:00|160476.4|160346.4|160591.8|160461.8|160611|160481|160295.1|160165.1|1094
1651842300000|2022-05-06 13:05:00|160598.9|160468.9|160452.9|160322.9|160610.5|160480.5|160409.9|160279.9|1061
1651842600000|2022-05-06 13:10:00|160453.7|160323.7|160168.9|160038.9|160512|160382|160164.5|160034.5|1147
1651842900000|2022-05-06 13:15:00|160168.3|160038.3|160030.2|159900.2|160202.6|160072.6|159980.1|159850.1|994
1651843200000|2022-05-06 13:20:00|160030.3|159900.3|159886.3|159756.3|160031.3|159901.3|159767.8|159659.5|1050
1651843500000|2022-05-06 13:25:00|159885.1|159755.1|159813.7|159683.7|159931|159820.1|159689.5|159559.5|952
1651843800000|2022-05-06 13:30:00|159806.7|159676.7|159965.9|159835.9|160002|159872|159663.9|159533.9|801
1651844100000|2022-05-06 13:35:00|159966|159836|160468.7|160338.7|160505.4|160375.4|159966|159836|947
1651844400000|2022-05-06 13:40:00|160468.2|160338.2|160342.9|160252.9|160490.3|160360.3|160163.7|160033.7|1159
1651844700000|2022-05-06 13:45:00|160341.3|160251.3|160174.7|160044.7|160552.8|160440.4|160160.6|160030.6|1091
1651845000000|2022-05-06 13:50:00|160175.8|160045.8|160056.3|159926.3|160206.5|160099.2|159978.1|159848.1|1081
1651845300000|2022-05-06 13:55:00|160058.3|159928.3|160005.4|159875.4|160240.2|160110.2|159976.3|159846.3|1036
1651845600000|2022-05-06 14:00:00|160006.6|159876.6|159724.9|159594.9|160018.2|159909.3|159653.1|159523.1|1144
1651845900000|2022-05-06 14:05:00|159720.5|159590.5|159512.1|159382.1|159801|159703.6|159459.5|159345.5|1115
1651846200000|2022-05-06 14:10:00|159514.2|159384.2|159490.4|159400.4|159606.7|159503.8|159295.8|159165.8|1127
1651846500000|2022-05-06 14:15:00|159508.6|159378.6|159539.8|159409.8|159593.5|159481.6|159328.3|159225.9|1147
1651846800000|2022-05-06 14:20:00|159540.8|159410.8|159656|159526|159707.5|159577.5|159464|159351.8|1121
1651847100000|2022-05-06 14:25:00|159653.6|159523.6|159799.1|159669.1|159808.1|159700.6|159594.5|159483.5|1060
1651847400000|2022-05-06 14:30:00|159799.6|159669.6|160004.7|159914.7|160026.1|159936.1|159766.1|159649.5|1069
1651847700000|2022-05-06 14:35:00|160007|159917|159900.6|159810.6|160076|159986|159876.3|159764|1049
1651848000000|2022-05-06 14:40:00|159897.9|159807.9|159785.8|159655.8|160014.2|159903.2|159758.3|159636.1|1091
1651848300000|2022-05-06 14:45:00|159786.6|159656.6|159372.9|159282.9|159807.6|159677.6|159372.9|159282.9|1103
1651848600000|2022-05-06 14:50:00|159367.4|159277.4|159337.8|159247.8|159510.3|159389.6|159323.5|159216.8|1031
1651848900000|2022-05-06 14:55:00|159338.3|159248.3|159403.3|159313.3|159409.6|159313.3|159194|159080.9|1046
1651849200000|2022-05-06 15:00:00|159397.4|159307.4|159545.4|159415.4|159559.6|159429.6|159332.8|159237.1|967
1651849500000|2022-05-06 15:05:00|159547.6|159417.6|159460.7|159330.7|159699.7|159569.7|159442.8|159315.3|873
1651849800000|2022-05-06 15:10:00|159464|159334|159451.7|159321.7|159621.9|159491.9|159390|159274|982
1651850100000|2022-05-06 15:15:00|159451.2|159321.2|159415.6|159325.6|159495.5|159391.5|159406.3|159288.9|1023
1651850400000|2022-05-06 15:20:00|159416.3|159326.3|159075.5|158985.5|159417.5|159327.5|159055.7|158957|977
1651850700000|2022-05-06 15:25:00|159078.3|158988.3|159184.1|159054.1|159282.1|159164.9|159075.1|158973.1|1054
1651851000000|2022-05-06 15:30:00|159183.5|159053.5|159576.6|159446.6|159592.9|159462.9|159142.3|159035.6|1011
1651851300000|2022-05-06 15:35:00|159577.3|159447.3|159685.6|159595.6|159706|159597.6|159478.7|159348.7|1053
1651851600000|2022-05-06 15:40:00|159686.8|159596.8|159668.8|159538.8|159756|159626|159526.2|159408.8|1084
1651851900000|2022-05-06 15:45:00|159669.2|159539.2|159592.1|159502.1|159739.2|159609.2|159539.5|159409.5|1011
1651852200000|2022-05-06 15:50:00|159591.4|159501.4|159807.5|159677.5|159821.6|159691.6|159549.4|159419.4|944
1651852500000|2022-05-06 15:55:00|159801.4|159671.4|160020.1|159930.1|160045.5|159939.7|159795.8|159665.8|1012
1651852800000|2022-05-06 16:00:00|160023.9|159933.9|159821.4|159691.4|160061.6|159937.4|159821.4|159691.4|812
1651853100000|2022-05-06 16:05:00|159784|159654|159856.3|159726.3|159858.8|159728.8|159638.5|159508.5|866
1651853400000|2022-05-06 16:10:00|159857.9|159727.9|160020.5|159890.5|160028|159907.5|159848|159718|723
1651853700000|2022-05-06 16:15:00|160018.6|159888.6|160038.6|159908.6|160041.8|159924.3|159933.8|159803.8|784
1651854000000|2022-05-06 16:20:00|160037.5|159907.5|160012.1|159922.1|160045.5|159933|159953.3|159846.6|593
1651854300000|2022-05-06 16:25:00|160012|159922|159976.3|159846.3|160032.8|159922|159970|159840|549
1651854600000|2022-05-06 16:30:00|159959.9|159869.9|159964.8|159874.8|160025.5|159910.5|159954.8|159852.6|549
1651854900000|2022-05-06 16:35:00|159966.3|159876.3|159859|159729|159974.6|159876.6|159791.5|159661.5|978
1651855200000|2022-05-06 16:40:00|159858.2|159728.2|159751.5|159621.5|159923|159793|159745.4|159615.4|932
1651855500000|2022-05-06 16:45:00|159751.7|159621.7|159720.7|159590.7|159751.7|159621.7|159667.9|159549.2|744
1651855800000|2022-05-06 16:50:00|159719|159589|159775.3|159645.3|159894.4|159764.4|159716.1|159586.1|779
1651856100000|2022-05-06 16:55:00|159774.7|159644.7|159688.8|159558.8|159860.6|159730.6|159602.7|159472.7|886
1651856400000|2022-05-06 17:00:00|159690.7|159560.7|159613.9|159483.9|159816.9|159686.9|159598.7|159468.7|893
1651856700000|2022-05-06 17:05:00|159615|159485|159788.4|159658.4|159818|159688|159613.7|159483.7|938
1651857000000|2022-05-06 17:10:00|159788.2|159658.2|159824.2|159694.2|159834.6|159704.6|159740|159627.2|786
1651857300000|2022-05-06 17:15:00|159824|159694|159928|159798|159936.4|159806.4|159802.7|159674.9|689
1651857600000|2022-05-06 17:20:00|159927.9|159797.9|159837.8|159707.8|159951.7|159821.7|159821.2|159691.2|661
1651857900000|2022-05-06 17:25:00|159837.4|159707.4|159824.7|159694.7|159855.8|159725.8|159737.8|159624.1|627
1651858200000|2022-05-06 17:30:00|159824.5|159694.5|159829|159739|159856.8|159746.8|159790|159685|564
1651858500000|2022-05-06 17:35:00|159829.2|159739.2|159951.6|159861.6|159973.4|159862.7|159798|159689.4|734
1651858800000|2022-05-06 17:40:00|159952.1|159862.1|160004.1|159874.1|160011.1|159881.1|159893.7|159766.3|777
1651859100000|2022-05-06 17:45:00|160000.7|159870.7|160036.2|159946.2|160066.5|159952.5|159964.7|159855|726
1651859400000|2022-05-06 17:50:00|160036.5|159946.5|160249|160119|160269.1|160154|160031.1|159941.1|876
1651859700000|2022-05-06 17:55:00|160246.9|160116.9|160310.3|160220.3|160346|160241.9|160219.1|160114.2|841
1651860000000|2022-05-06 18:00:00|160310.5|160220.5|160308.7|160218.7|160349.1|160234.2|160296.4|160166.4|837
1651860300000|2022-05-06 18:05:00|160309.2|160219.2|160326|160196|160336.7|160235.9|160291.4|160179.6|670
1651860600000|2022-05-06 18:10:00|160326.5|160196.5|160115.9|159985.9|160328.8|160218.1|160089|159975.6|569
1651860900000|2022-05-06 18:15:00|160123.4|159993.4|160004.3|159874.3|160128.6|159998.6|159915.1|159804.9|505
1651861200000|2022-05-06 18:20:00|159975.2|159885.2|159962.8|159832.8|160040.5|159931|159853.5|159723.5|566
1651861500000|2022-05-06 18:25:00|159963.4|159833.4|160018.9|159888.9|160049.9|159919.9|159957.7|159827.7|414
1651861800000|2022-05-06 18:30:00|160021.7|159891.7|160315|160185|160319.2|160206.6|160000.4|159881.3|585
1651862100000|2022-05-06 18:35:00|160316.2|160186.2|160490.8|160360.8|160547|160417|160290.9|160184.4|507
1651862400000|2022-05-06 18:40:00|160466.8|160376.8|160405.4|160275.4|160491.5|160378.5|160383.9|160253.9|573
1651862700000|2022-05-06 18:45:00|160405.5|160275.5|160334.5|160204.5|160427.1|160310.8|160307.9|160177.9|560
1651863000000|2022-05-06 18:50:00|160334.9|160204.9|160311.9|160181.9|160352|160238.5|160283.8|160173|685
1651863300000|2022-05-06 18:55:00|160309.1|160179.1|160304.7|160174.7|160359|160229|160278.9|160164.7|720
1651863600000|2022-05-06 19:00:00|160343|160213|160237.2|160107.2|160398.9|160283.3|160223.6|160093.6|697
1651863900000|2022-05-06 19:05:00|160242.1|160112.1|160283.9|160153.9|160349.5|160225.2|160242.1|160112.1|744
1651864200000|2022-05-06 19:10:00|160285.4|160155.4|160273.5|160183.5|160298.5|160190|160203.6|160073.6|584
1651864500000|2022-05-06 19:15:00|160274.1|160184.1|160221|160091|160435.4|160306.5|160213.3|160083.3|737
1651864800000|2022-05-06 19:20:00|160220.9|160090.9|160311.8|160221.8|160331.3|160223.7|160207.5|160077.5|609
1651865100000|2022-05-06 19:25:00|160313.4|160223.4|160188.5|160058.5|160335.2|160223.6|160174.9|160044.9|515
1651865400000|2022-05-06 19:30:00|160188.9|160058.9|160075.2|159945.2|160209.3|160088.2|160075.2|159945.2|610
1651865700000|2022-05-06 19:35:00|160079.2|159949.2|160049.7|159919.7|160084.8|159953.2|159975|159845|884
1651866000000|2022-05-06 19:40:00|160051.3|159921.3|160048.1|159918.1|160077.7|159957.1|159994.1|159864.1|708
1651866300000|2022-05-06 19:45:00|160048|159918|160053.4|159923.4|160088.1|159932.1|159961.8|159831.8|685
1651866600000|2022-05-06 19:50:00|160053.1|159923.1|160053.5|159923.5|160110.5|159949.7|160024|159897.3|515
1651866900000|2022-05-06 19:55:00|160054.8|159924.8|159984|159854|160066.3|159936.3|159894.6|159764.6|696
1651867200000|2022-05-06 20:00:00|159985.1|159855.1|160005.7|159875.7|160116.7|159986.7|159985|159855|703
1651867500000|2022-05-06 20:05:00|160006|159876|159980.9|159850.9|160010.2|159880.2|159955.6|159825.6|585
1651867800000|2022-05-06 20:10:00|159982.4|159852.4|159968.6|159838.6|159994.3|159864.3|159957.3|159827.3|772
1651868100000|2022-05-06 20:15:00|159970.9|159840.9|160024.4|159894.4|160034.7|159904.7|159961.8|159831.8|341
1651868400000|2022-05-06 20:20:00|160023.2|159893.2|159955|159825|160032.1|159902.1|159955|159825|329
1651868700000|2022-05-06 20:25:00|159953.5|159823.5|160187.7|159845.7|160442.8|160258.6|159914.3|159720.6|637
1651869000000|2022-05-06 20:30:00|160101.7|159971.7|160062.1|159720.1|160275.1|159996.1|160021.5|159679.5|1022
1651869300000|2022-05-06 20:35:00|160062.2|159720.2|160122.3|159780.3|160172.8|159927.9|160020.5|159678.5|856
1651869600000|2022-05-06 20:40:00|160055.1|159713.1|160184.2|159842.2|160356.5|160014.5|160037.7|159713.1|888
1651869900000|2022-05-06 20:45:00|160170|159838.4|160140.7|159846.1|160319.8|159977.8|160043.8|159701.8|1086
1651870200000|2022-05-06 20:50:00|160144.2|159826.8|160053.8|159923.8|160312.1|159970.1|160046.6|159723.5|1029
1651870500000|2022-05-06 20:55:00|160122.8|159843|160042.2|159700.2|160270.7|159928.7|159920.6|159578.6|884
1652040000000|2022-05-08 20:00:00|160022|159630|160022|159630|160022|159630|160022|159630|1
1652041500000|2022-05-08 20:25:00|160299.4|159902.4|160313.3|159916.3|160325.8|159928.8|160298.8|159901.8|4
1652041800000|2022-05-08 20:30:00|160328.7|159931.7|160324.5|159927.5|160331.8|159934.8|160230.7|159833.7|27
1652042100000|2022-05-08 20:35:00|160262.8|159865.8|160370.1|159973.1|160374.8|159977.8|160258|159861|13
1652042400000|2022-05-08 20:40:00|160369.3|159972.3|160368.6|159971.6|160369.3|159972.3|160234|159837|21
1652042700000|2022-05-08 20:45:00|160364.9|159967.9|160364.9|159967.9|160368.6|159971.6|160319.5|159922.5|6
1652043000000|2022-05-08 20:50:00|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160288|159891|11
1652043300000|2022-05-08 20:55:00|160298.2|159901.2|160162|159765|160368.6|159971.6|160162|159765|15
1652043600000|2022-05-08 21:00:00|160368.6|159971.6|160196.5|159854.5|160368.6|159999.1|160196.5|159827|10
1652043900000|2022-05-08 21:05:00|160341.1|159999.1|160341.1|159999.1|160734.4|160392.4|160208|159866|22
1652044200000|2022-05-08 21:10:00|160292.8|159950.8|160323.9|159981.9|160341.1|159999.1|160221|159879|18
1652044500000|2022-05-08 21:15:00|160286.9|159944.9|160323.9|159981.9|160341.1|159999.1|160221|159879|16
1652044800000|2022-05-08 21:20:00|160221|159879|160335|159993|160341.1|159999.1|160221|159879|24
1652045100000|2022-05-08 21:25:00|160319.5|159977.5|160221|159879|160341.1|159999.1|160200.2|159858.2|38
1652045400000|2022-05-08 21:30:00|160207.2|159865.2|160291.5|159949.5|160341.1|159999.1|160203.7|159861.7|131
1652045700000|2022-05-08 21:35:00|160258.4|159916.4|160240.2|159898.2|160334|159992|160240.2|159898.2|55
1652046000000|2022-05-08 21:40:00|160269.8|159927.8|160266.5|159924.5|160341.1|159999.1|160227.3|159885.3|68
1652046300000|2022-05-08 21:45:00|160288.1|159946.1|160330|159988|160333.8|159991.8|160220.1|159878.1|66
1652046600000|2022-05-08 21:50:00|160289.1|159947.1|160289.1|159947.1|160341.1|159999.1|160234|159892|35
1652046900000|2022-05-08 21:55:00|160328.1|159986.1|160233.3|159891.3|160334.5|159992.5|160216.9|159874.9|64
1652047200000|2022-05-08 22:00:00|160556.7|160214.7|160259.9|159917.9|160556.7|160214.7|160213.5|159871.5|323
1652047500000|2022-05-08 22:05:00|160255.4|159913.4|160371.1|160029.1|160451.4|160109.4|160226.5|159884.5|246
1652047800000|2022-05-08 22:10:00|160376|160034|160287.1|159945.1|160545.7|160203.7|160224.3|159882.3|169
1652048100000|2022-05-08 22:15:00|160255|159913|160297|159955|160351.6|160009.6|160202.2|159860.2|169
1652048400000|2022-05-08 22:20:00|160291.6|159949.6|160286|159944|160344.4|160002.4|160213.5|159871.5|98
1652048700000|2022-05-08 22:25:00|160274.2|159932.2|160285|159943|160355|160013|160212.9|159870.9|74
1652049000000|2022-05-08 22:30:00|160240.4|159898.4|160247.8|159905.8|160355|160013|160202.2|159860.2|138
1652049300000|2022-05-08 22:35:00|160415.6|160073.6|160277.7|159935.7|160415.6|160073.6|160216.4|159874.4|78
1652049600000|2022-05-08 22:40:00|160253.8|159911.8|160272.4|159930.4|160338.8|159996.8|160195.4|159853.4|95
1652049900000|2022-05-08 22:45:00|160343.2|160001.2|160318.7|159976.7|160432.9|160090.9|160199.2|159857.2|91
1652050200000|2022-05-08 22:50:00|160305.2|159963.2|160270.5|159928.5|160351.9|160009.9|160214|159872|88
1652050500000|2022-05-08 22:55:00|160284.5|159942.5|160252.5|159910.5|160339.4|159997.4|160218.1|159876.1|109
1652050800000|2022-05-08 23:00:00|160283.6|159941.6|160358.5|160016.5|160431|160089|160225.7|159883.7|377
1652051100000|2022-05-08 23:05:00|160358.6|160016.6|160382.1|160040.1|160441.8|160099.8|160262.6|159920.6|534
1652051400000|2022-05-08 23:10:00|160337.3|159995.3|160250.4|159908.4|160442.6|160100.6|160235.7|159893.7|293
1652051700000|2022-05-08 23:15:00|160249.8|159907.8|160253.5|159911.5|160326|159984|160165.9|159823.9|249
1652052000000|2022-05-08 23:20:00|160263.1|159921.1|160232.7|159890.7|160311.1|159969.1|160220.5|159878.5|302
1652052300000|2022-05-08 23:25:00|160235.6|159893.6|160326.2|159984.2|160452.2|160110.2|160194.1|159852.1|281
1652052600000|2022-05-08 23:30:00|160332.8|159990.8|160532.4|160190.4|160560.4|160218.4|160240.9|159898.9|875
1652052900000|2022-05-08 23:35:00|160531.4|160189.4|160535.9|160335.2|160588.8|160377.1|160498.2|160184.9|1037
1652053200000|2022-05-08 23:40:00|160504.5|160335.4|160527.8|160397.8|160588.3|160408.9|160495.7|160275.8|906
1652053500000|2022-05-08 23:45:00|160531.5|160401.5|160524.7|160394.7|160584|160414.6|160428.5|160220.7|1033
1652053800000|2022-05-08 23:50:00|160524.4|160394.4|160873.3|160566.3|160922.1|160615.7|160499.4|160318.9|821
1652054100000|2022-05-08 23:55:00|160868.8|160574.3|160895.9|160605.8|160927.6|160702.7|160789.6|160559.7|944
1652054400000|2022-05-09 00:00:00|160896.4|160606.4|160993|160779.2|161006.1|160821.9|160855.9|160595|1038
1652054700000|2022-05-09 00:05:00|160993.2|160779.4|161084.9|160849|161101.9|160890.1|160894.6|160719.2|944
1652055000000|2022-05-09 00:10:00|161085|160850|161084.3|160852.6|161108.9|160929.7|161019.5|160837.1|933
1652055300000|2022-05-09 00:15:00|161083.9|160854.9|160995.5|160865.5|161122.8|160913.3|160979.3|160766.3|1004
1652055600000|2022-05-09 00:20:00|160992.6|160862.6|160925.9|160795.9|161055.9|160863.8|160921.7|160718|935
1652055900000|2022-05-09 00:25:00|160968.2|160755.5|160846.1|160620.1|160992.1|160799.6|160772|160597.8|925
1652056200000|2022-05-09 00:30:00|160855.6|160611.1|160905.5|160775.5|160942.9|160776.9|160797.1|160611.1|859
1652056500000|2022-05-09 00:35:00|160900.2|160770.2|160912.4|160782.4|160955.2|160788.9|160891.6|160719.7|825
1652056800000|2022-05-09 00:40:00|160911.1|160781.1|160875.8|160745.8|160963.6|160787.2|160869.1|160696.4|527
1652057100000|2022-05-09 00:45:00|160914.9|160704.6|160900.2|160770.2|160947.8|160771.9|160853|160669|744
1652057400000|2022-05-09 00:50:00|160899.7|160769.7|160911.2|160781.2|161019.6|160838|160899.3|160717.9|923
1652057700000|2022-05-09 00:55:00|160910.9|160780.9|160929.4|160799.4|160978.4|160810.5|160897.2|160713.3|752
1652058000000|2022-05-09 01:00:00|160928.5|160798.5|161193.1|160985.3|161241.3|161064.1|160917.6|160749.3|1088
1652058300000|2022-05-09 01:05:00|161188.2|160985.9|161170.5|160959.7|161229|161044.1|161021.1|160818.6|1123
1652058600000|2022-05-09 01:10:00|161127.6|160997.6|161151.6|161021.6|161205.7|161030.6|161079|160896.5|1081
1652058900000|2022-05-09 01:15:00|161151.7|161021.7|161170|160967.6|161203.7|161034.6|161115.7|160947.5|933
1652059200000|2022-05-09 01:20:00|161132.7|161002.7|161154.7|161024.7|161200.4|161037.7|161115.2|160938.3|940
1652059500000|2022-05-09 01:25:00|161154.3|161024.3|161169.8|161039.8|161202|161051.3|161121.4|160934.5|906
1652059800000|2022-05-09 01:30:00|161169.1|161039.1|161169.4|161039.4|161203.7|161052.9|161150.8|160988.9|858
1652060100000|2022-05-09 01:35:00|161170|161040|161565.3|161360.7|161645.1|161497.8|161164.2|161034.2|969
1652060400000|2022-05-09 01:40:00|161578.6|161351.3|161460|161205.1|161607.1|161357|161359.8|161173.4|925
1652060700000|2022-05-09 01:45:00|161450.9|161199.1|161357.5|161144.9|161539.9|161275.6|161313|161114.4|1034
1652061000000|2022-05-09 01:50:00|161357.7|161145.6|161265.7|161001.9|161424.7|161185|161199.6|160989.3|1104
1652061300000|2022-05-09 01:55:00|161261.2|161006.5|161266.7|161040.7|161325.2|161135.2|161175.1|160967.9|1067
1652061600000|2022-05-09 02:00:00|161265.2|161043|161416.4|161210.8|161446.9|161248.6|161253|161042.5|1062
1652061900000|2022-05-09 02:05:00|161422.8|161206.2|161411.5|161202.4|161497.6|161284.3|161346.5|161137.9|1003
1652062200000|2022-05-09 02:10:00|161422|161198.3|161433.2|161303.2|161504.8|161314.9|161299.8|161095|975
1652062500000|2022-05-09 02:15:00|161433.1|161303.1|161443.9|161313.9|161494|161316.9|161378.8|161197.6|930
1652062800000|2022-05-09 02:20:00|161480.7|161277.3|161421.7|161210.9|161569.1|161388.8|161390.5|161201.4|995
1652063100000|2022-05-09 02:25:00|161421.6|161209.2|161471.3|161266.8|161518|161308|161368.1|161184.7|993
1652063400000|2022-05-09 02:30:00|161471.4|161265.5|161401.6|161271.6|161513.8|161310.2|161374.5|161158.2|1013
1652063700000|2022-05-09 02:35:00|161401.7|161271.7|161499.2|161369.2|161539.7|161371.7|161388.8|161200.3|1009
1652064000000|2022-05-09 02:40:00|161498.8|161368.8|161476|161346|161547.3|161373.9|161453.7|161290.4|740
1652064300000|2022-05-09 02:45:00|161474|161344|161562.6|161333.5|161571|161388.4|161474|161305.8|494
1652064600000|2022-05-09 02:50:00|161557.3|161340.3|161539.8|161331.8|161583.1|161384|161482.7|161306.7|737
1652064900000|2022-05-09 02:55:00|161536.5|161331.6|161272.5|161142.5|161546.7|161372.1|161264.9|161062.9|747
1652065200000|2022-05-09 03:00:00|161273.3|161143.3|161298.8|161070.6|161332.2|161155.6|161235.5|161062.1|716
1652065500000|2022-05-09 03:05:00|161295.8|161069.6|161105.9|160892.5|161296.9|161120.1|161053.7|160859.3|917
1652065800000|2022-05-09 03:10:00|161105.7|160893|161078.2|160847.7|161123.1|160941.7|160998|160778|796
1652066100000|2022-05-09 03:15:00|161074.4|160851.5|161055|160819|161131.6|160906.5|161002.9|160765.8|736
1652066400000|2022-05-09 03:20:00|161052.6|160820.7|161041.4|160821.3|161111|160886|160993.5|160769|700
1652066700000|2022-05-09 03:25:00|161041.7|160821.4|160986|160754|161050.8|160870.2|160925.5|160688.1|974
1652067000000|2022-05-09 03:30:00|160985.6|160753.6|160974.5|160750.2|161005.4|160800.9|160930.9|160712.7|820
1652067300000|2022-05-09 03:35:00|160977.1|160747|161015|160770.4|161056.6|160798.2|160928.2|160698.1|767
1652067600000|2022-05-09 03:40:00|161064.6|160722.6|161116.9|160891.6|161178.1|160909.4|160954.1|160722.6|627
1652067900000|2022-05-09 03:45:00|161114.3|160895|161328.8|161125.9|161358.4|161168|161108.8|160861.6|836
1652068200000|2022-05-09 03:50:00|161291.9|161161.9|161296.2|161166.2|161366.6|161175|161286.6|161100.7|418
1652068500000|2022-05-09 03:55:00|161295.5|161165.5|161314.1|161184.1|161353|161187.3|161292.7|161115.6|281
1652068800000|2022-05-09 04:00:00|161314|161184|161303.6|161173.6|161366|161194.1|161283.1|161106|216
1652069100000|2022-05-09 04:05:00|161286.9|161156.9|161300.8|161170.8|161411.8|161179.2|161283.9|161069.8|243
1652069400000|2022-05-09 04:10:00|161301.9|161171.9|161307|161177|161388.2|161186.7|161276.7|161105.8|253
1652069700000|2022-05-09 04:15:00|161308.7|161178.7|161306.9|161176.9|161366.2|161182.1|161284.5|161128.1|302
1652070000000|2022-05-09 04:20:00|161306.7|161176.7|161308.4|161178.4|161378.3|161194.9|161283.8|161119|266
1652070300000|2022-05-09 04:25:00|161306.4|161176.4|161306.9|161176.9|161382.3|161182.8|161289.9|161107.1|277
1652070600000|2022-05-09 04:30:00|161306.7|161176.7|161356.7|161141.6|161362|161189.8|161291.8|161131.6|332
1652070900000|2022-05-09 04:35:00|161318.3|161188.3|161312.2|161182.2|161377.9|161194.5|161302.1|161131.1|306
1652071200000|2022-05-09 04:40:00|161311.1|161181.1|161309.1|161179.1|161380.2|161193|161300|161124.8|323
1652071500000|2022-05-09 04:45:00|161308.8|161178.8|161312.9|161182.9|161358.9|161197.6|161304.9|161135.5|240
1652071800000|2022-05-09 04:50:00|161315.8|161185.8|161314.3|161184.3|161356|161240.5|161273.7|161119|187
1652072100000|2022-05-09 04:55:00|161324.8|161194.8|161324.8|161194.8|161349.6|161232.7|161294.5|161177.4|227
1652072400000|2022-05-09 05:00:00|161329.7|161199.7|161575|161445|161600.9|161470.9|161318.2|161149.6|517
1652072700000|2022-05-09 05:05:00|161576.4|161446.4|161697.8|161567.8|161731.4|161579.7|161576.4|161446.4|754
1652073000000|2022-05-09 05:10:00|161697.3|161567.3|161687.3|161557.3|161730.2|161581.2|161674.2|161514|908
1652073300000|2022-05-09 05:15:00|161687.8|161557.8|161689.3|161559.3|161729.9|161580.5|161676.3|161528.2|843
1652073600000|2022-05-09 05:20:00|161689|161559|161703.7|161573.7|161729.7|161597.4|161686.7|161524|775
1652073900000|2022-05-09 05:25:00|161703.6|161573.6|161658.1|161528.1|161727.1|161628.9|161643.9|161500.9|825
1652074200000|2022-05-09 05:30:00|161660|161530|161643.9|161513.9|161703.7|161542.2|161565.9|161387|1042
1652074500000|2022-05-09 05:35:00|161645.2|161515.2|161686.2|161480.3|161726|161582.8|161620.1|161455.3|992
1652074800000|2022-05-09 05:40:00|161649.1|161519.1|161680.8|161550.8|161698.1|161563.7|161558|161376.5|962
1652075100000|2022-05-09 05:45:00|161676.6|161546.6|161545.4|161415.4|161731.8|161591.5|161543.4|161378.5|874
1652075400000|2022-05-09 05:50:00|161550.7|161420.7|161656.9|161526.9|161678.9|161548.9|161549.1|161368.5|880
1652075700000|2022-05-09 05:55:00|161657|161527|161699.6|161569.6|161739.9|161609.9|161642|161512|681
1652076000000|2022-05-09 06:00:00|161701.5|161571.5|161472.3|161342.3|161701.5|161571.5|161457.6|161327.6|893
1652076300000|2022-05-09 06:05:00|161471.5|161341.5|161486.9|161356.9|161533.6|161403.6|161449.4|161319.4|738
1652076600000|2022-05-09 06:10:00|161487.4|161357.4|161529.2|161399.2|161537.6|161407.6|161407.3|161277.3|778
1652076900000|2022-05-09 06:15:00|161529.1|161399.1|161421.8|161291.8|161573.3|161443.3|161392.9|161262.9|975
1652077200000|2022-05-09 06:20:00|161421.3|161291.3|161646.6|161516.6|161661|161531|161420.7|161290.7|870
1652077500000|2022-05-09 06:25:00|161645.8|161515.8|161544.4|161414.4|161678.2|161548.2|161506.8|161376.8|775
1652077800000|2022-05-09 06:30:00|161542|161412|161346|161216|161586.3|161456.3|161275.4|161145.4|737
1652078100000|2022-05-09 06:35:00|161345.5|161215.5|161364.4|161234.4|161386.6|161256.6|161321.7|161202.1|593
1652078400000|2022-05-09 06:40:00|161364.2|161234.2|161399.1|161309.1|161425.2|161312.9|161361.6|161231.6|473
1652078700000|2022-05-09 06:45:00|161398.8|161308.8|161367.9|161277.9|161429|161316|161354.9|161252.7|404
1652079000000|2022-05-09 06:50:00|161369|161279|161357.5|161267.5|161378.7|161280.5|161337.6|161236.4|558
1652079300000|2022-05-09 06:55:00|161360.3|161270.3|161160.1|161030.1|161374.1|161271.5|161140.9|161025.5|805
1652079600000|2022-05-09 07:00:00|161159.3|161029.3|160841|160711|161159.3|161043.2|160823.4|160693.4|887
1652079900000|2022-05-09 07:05:00|160841.1|160711.1|160797.1|160667.1|160850.5|160720.5|160742.8|160612.8|853
1652080200000|2022-05-09 07:10:00|160795.2|160665.2|160738.1|160608.1|160832.9|160702.9|160693.6|160577.3|998
1652080500000|2022-05-09 07:15:00|160737.9|160607.9|161158.5|161028.5|161161.6|161052.3|160720.3|160599.7|1001
1652080800000|2022-05-09 07:20:00|161143.4|161053.4|161425.5|161295.5|161435.1|161310.2|161143.4|161027.5|1000
1652081100000|2022-05-09 07:25:00|161423.9|161293.9|161260.7|161130.7|161504.4|161374.4|161192.4|161062.4|938
1652081400000|2022-05-09 07:30:00|161257.5|161127.5|160935.2|160805.2|161428|161301.9|160926.7|160796.7|1005
1652081700000|2022-05-09 07:35:00|160934.7|160804.7|161018.4|160888.4|161027.2|160897.2|160835.1|160717.3|915
1652082000000|2022-05-09 07:40:00|161017.9|160887.9|161244.9|161114.9|161248.9|161118.9|160979.4|160869.5|837
1652082300000|2022-05-09 07:45:00|161248.3|161118.3|161334.6|161244.6|161368.6|161248.1|161214|161084|781
1652082600000|2022-05-09 07:50:00|161355.7|161225.7|161685.7|161555.7|161721.7|161600.1|161334.5|161223.7|667
1652082900000|2022-05-09 07:55:00|161686.3|161556.3|161763.1|161673.1|161860.4|161730.4|161685.3|161555.3|958
1652083200000|2022-05-09 08:00:00|161764|161674|161896.8|161766.8|162195.8|162065.8|161764|161663.8|1006
1652083500000|2022-05-09 08:05:00|161898|161768|161803.9|161673.9|161905.2|161775.2|161754.1|161624.1|1028
1652083800000|2022-05-09 08:10:00|161800.3|161670.3|161877.8|161747.8|161959.8|161829.8|161701.9|161597.3|1032
1652084100000|2022-05-09 08:15:00|161879.1|161749.1|161976.1|161846.1|162014.2|161884.2|161804.8|161680.1|1023
1652084400000|2022-05-09 08:20:00|161975.7|161845.7|162093|161963|162120.1|162012|161972|161842|955
1652084700000|2022-05-09 08:25:00|162094.5|161964.5|161763.8|161633.8|162094.5|161964.5|161736.5|161606.5|990
1652085000000|2022-05-09 08:30:00|161766.5|161636.5|161754.7|161664.7|161803.6|161697.1|161656.2|161547.3|949
1652085300000|2022-05-09 08:35:00|161753.9|161663.9|161822.6|161732.6|161900.3|161770.3|161753.9|161638.1|1014
1652085600000|2022-05-09 08:40:00|161823.6|161733.6|161902.6|161772.6|161983.6|161854.7|161823.3|161713.2|955
1652085900000|2022-05-09 08:45:00|161904.6|161774.6|161777.8|161687.8|161921|161806.5|161738.8|161627.3|870
1652086200000|2022-05-09 08:50:00|161777.3|161687.3|161714.5|161584.5|161834.1|161704.1|161680.4|161555.1|836
1652086500000|2022-05-09 08:55:00|161714.7|161584.7|161715.2|161585.2|161776.9|161653.7|161687.9|161573|802
1652086800000|2022-05-09 09:00:00|161718.3|161588.3|161753.9|161623.9|161768.5|161664.4|161699.7|161584.9|971
1652087100000|2022-05-09 09:05:00|161754.1|161624.1|161760.2|161670.2|161783.3|161674.6|161725.7|161613.6|966
1652087400000|2022-05-09 09:10:00|161758.3|161668.3|161715.3|161585.3|161800.3|161670.3|161617.8|161508.1|848
1652087700000|2022-05-09 09:15:00|161714.9|161584.9|161609.6|161519.6|161765.5|161644.1|161588.6|161498.6|720
1652088000000|2022-05-09 09:20:00|161610.4|161520.4|161644.3|161554.3|161669.4|161577.4|161575.1|161463.4|680
1652088300000|2022-05-09 09:25:00|161646.4|161556.4|161833.7|161703.7|161856.9|161726.9|161621.6|161531.6|582
1652088600000|2022-05-09 09:30:00|161834.6|161704.6|161904.5|161774.5|161977.7|161847.7|161829.9|161699.9|870
1652088900000|2022-05-09 09:35:00|161899.6|161769.6|161887.8|161757.8|161908.2|161783.6|161754.6|161624.6|744
1652089200000|2022-05-09 09:40:00|161889.4|161759.4|161880.3|161750.3|161914.6|161795.7|161864.1|161743.8|686
1652089500000|2022-05-09 09:45:00|161881.6|161751.6|161720.9|161630.9|161882.1|161775.6|161710.5|161604.9|742
1652089800000|2022-05-09 09:50:00|161721.7|161631.7|161872.9|161782.9|161873.3|161783.3|161684.4|161594.4|819
1652090100000|2022-05-09 09:55:00|161872.4|161782.4|161647.5|161517.5|161896.3|161789.9|161612.6|161482.6|909
1652090400000|2022-05-09 10:00:00|161647.4|161517.4|161620.8|161490.8|161659|161549.3|161577.3|161471.3|682
1652090700000|2022-05-09 10:05:00|161620.6|161490.6|161545.4|161415.4|161626.1|161496.1|161530.2|161411|749
1652091000000|2022-05-09 10:10:00|161544.8|161414.8|161598.2|161468.2|161652.2|161527.8|161517.2|161412.6|867
1652091300000|2022-05-09 10:15:00|161583.8|161453.8|161742.1|161652.1|161774.8|161652.1|161504|161403.3|669
1652091600000|2022-05-09 10:20:00|161742|161652|161835.4|161745.4|161893|161781.9|161684.6|161579.4|820
1652091900000|2022-05-09 10:25:00|161835.8|161745.8|162000.8|161870.8|162093.3|161963.3|161835.5|161731.1|848
1652092200000|2022-05-09 10:30:00|162001.7|161871.7|162111.5|161981.5|162128|162023.6|161954.6|161845.4|798
1652092500000|2022-05-09 10:35:00|162111.1|161981.1|161985.4|161855.4|162112.3|161982.3|161955.8|161841.7|868
1652092800000|2022-05-09 10:40:00|161983.1|161853.1|162004.7|161874.7|162114.2|161984.2|161921.7|161808.6|881
1652093100000|2022-05-09 10:45:00|162004.6|161874.6|161901|161811|162008.2|161878.2|161888.3|161781.9|862
1652093400000|2022-05-09 10:50:00|161900.4|161810.4|162006.3|161916.3|162079.5|161969.1|161820.3|161703.6|959
1652093700000|2022-05-09 10:55:00|162002.8|161912.8|162028.7|161938.7|162088.8|161968.2|161937.6|161847.6|958
1652094000000|2022-05-09 11:00:00|162026.3|161936.3|162318.9|162228.9|162373.4|162261.2|162024.8|161914.6|838
1652094300000|2022-05-09 11:05:00|162320.8|162230.8|162327.2|162237.2|162340.7|162250.7|162291|162185.5|729
1652094600000|2022-05-09 11:10:00|162327.1|162237.1|162464.9|162374.9|162539.5|162449.5|162324.3|162228.8|907
1652094900000|2022-05-09 11:15:00|162464.6|162374.6|162695.8|162605.8|162735.4|162614.1|162447.7|162340.8|827
1652095200000|2022-05-09 11:20:00|162696|162606|162705.5|162575.5|162769.9|162656.9|162682.7|162572.1|901
1652095500000|2022-05-09 11:25:00|162707.9|162577.9|162655.6|162525.6|162712.2|162618.8|162594.3|162483.5|669
1652095800000|2022-05-09 11:30:00|162654.6|162524.6|162572.5|162442.5|162672.6|162560.8|162538.6|162430.7|690
1652096100000|2022-05-09 11:35:00|162573.3|162443.3|162322.4|162232.4|162573.6|162463.3|162297.4|162207.4|849
1652096400000|2022-05-09 11:40:00|162321.4|162231.4|162328|162198|162362.8|162272.8|162197.1|162081.5|831
1652096700000|2022-05-09 11:45:00|162329.3|162199.3|162271.7|162181.7|162345.4|162238.1|162231.4|162119.7|897
1652097000000|2022-05-09 11:50:00|162292.3|162162.3|162309.1|162219.1|162339.7|162242.1|162208.8|162110.9|875
1652097300000|2022-05-09 11:55:00|162312|162222|162520.1|162390.1|162533.2|162443.2|162307.2|162195.8|810
1652097600000|2022-05-09 12:00:00|162519|162389|162388.4|162258.4|162569.9|162475|162360.6|162244.2|983
1652097900000|2022-05-09 12:05:00|162390|162260|162268.9|162178.9|162422.6|162299.2|162205.9|162115.9|1102
1652098200000|2022-05-09 12:10:00|162270.2|162180.2|162328|162198|162451.6|162333.9|162260|162130|1071
1652098500000|2022-05-09 12:15:00|162328.2|162198.2|162323.7|162233.7|162458.4|162349.8|162226.7|162117.2|1001
1652098800000|2022-05-09 12:20:00|162324.2|162234.2|162122.6|162032.6|162325.3|162235.3|162080.2|161969.7|1081
1652099100000|2022-05-09 12:25:00|162121.7|162031.7|162076.2|161986.2|162241.2|162128.9|162068.5|161975.4|1009
1652099400000|2022-05-09 12:30:00|162076.4|161986.4|161966.6|161876.6|162102|161996.5|161954.5|161842.2|1022
1652099700000|2022-05-09 12:35:00|161967.4|161877.4|161989.6|161859.6|162046.2|161945.2|161910.6|161820.6|833
1652100000000|2022-05-09 12:40:00|161989.5|161859.5|161913.6|161823.6|161989.5|161859.5|161806.3|161701.2|916
1652100300000|2022-05-09 12:45:00|161914.2|161824.2|162014.3|161924.3|162112.7|162002.1|161904.2|161795.7|913
1652100600000|2022-05-09 12:50:00|162013.8|161923.8|162139.3|162049.3|162169.5|162049.3|161961.7|161852.6|848
1652100900000|2022-05-09 12:55:00|162139|162049|162131.3|162041.3|162162.8|162050.5|162037.1|161926.2|863
1652101200000|2022-05-09 13:00:00|162130.9|162040.9|162139.9|162049.9|162192.7|162087.1|162100.3|161995.4|1003
1652101500000|2022-05-09 13:05:00|162139.7|162049.7|162186.7|162096.7|162186.7|162096.7|161983.6|161881.1|888
1652101800000|2022-05-09 13:10:00|162184.6|162094.6|162244.4|162154.4|162301.3|162193.5|162159.5|162069.5|870
1652102100000|2022-05-09 13:15:00|162244.3|162154.3|162340|162250|162402.1|162304|162232.6|162142.6|771
1652102400000|2022-05-09 13:20:00|162339.6|162249.6|162203.1|162073.1|162462|162356.1|162177.2|162062.6|907
1652102700000|2022-05-09 13:25:00|162202.2|162072.2|162171.8|162081.8|162255.2|162125.2|162136.7|162032.1|924
1652103000000|2022-05-09 13:30:00|162174.1|162084.1|162168.5|162038.5|162217.5|162106.9|162123.8|162023.8|1049
1652103300000|2022-05-09 13:35:00|162167.5|162037.5|161937.8|161847.8|162214.9|162098.6|161892.3|161787.2|1057
1652103600000|2022-05-09 13:40:00|161937.1|161847.1|162046.2|161916.2|162124.9|162022.8|161897.3|161794|1083
1652103900000|2022-05-09 13:45:00|162027|161937|162363.9|162273.9|162408.5|162284.8|162002.6|161906.3|946
1652104200000|2022-05-09 13:50:00|162362.4|162272.4|162159.1|162029.1|162386.2|162296.2|161984.7|161864.5|1124
1652104500000|2022-05-09 13:55:00|162157.7|162027.7|162433.9|162303.9|162459.9|162329.9|162016.8|161901|1109
1652104800000|2022-05-09 14:00:00|162420.5|162290.5|162356.6|162226.6|162442.2|162312.2|162244.4|162124.6|1082
1652105100000|2022-05-09 14:05:00|162356.3|162226.3|162188.1|162058.1|162431.8|162301.8|162162.4|162032.4|1014
1652105400000|2022-05-09 14:10:00|162184.6|162054.6|162182.6|162052.6|162225.3|162115|162092.1|161991.1|980
1652105700000|2022-05-09 14:15:00|162197.5|162067.5|162328|162238|162328|162238|162016.8|161886.8|975
1652106000000|2022-05-09 14:20:00|162327.4|162237.4|162290.8|162200.8|162399.8|162300.7|162268.6|162178.6|914
1652106300000|2022-05-09 14:25:00|162291.1|162201.1|162434.7|162304.7|162444.8|162331.2|162210.5|162120.5|943
1652106600000|2022-05-09 14:30:00|162436|162306|162478.4|162388.4|162482.2|162390|162287.7|162197.7|1025
1652106900000|2022-05-09 14:35:00|162480|162390|162519.1|162389.1|162523.3|162413.2|162415.7|162309.3|946
1652107200000|2022-05-09 14:40:00|162519.2|162389.2|162387|162297|162519.2|162410.2|162348.2|162239|972
1652107500000|2022-05-09 14:45:00|162388|162298|162348.2|162218.2|162470.9|162365.6|162226.8|162096.8|1056
1652107800000|2022-05-09 14:50:00|162350.7|162220.7|162305.7|162215.7|162350.7|162239.7|162195.9|162087.2|943
1652108100000|2022-05-09 14:55:00|162306.3|162216.3|162436|162346|162461.3|162363.1|162270.8|162157.1|1106
1652108400000|2022-05-09 15:00:00|162435.1|162345.1|162371.3|162241.3|162518.3|162397.6|162319.9|162189.9|1104
1652108700000|2022-05-09 15:05:00|162371.4|162241.4|162359|162229|162408.5|162299.7|162329.5|162218.7|779
1652109000000|2022-05-09 15:10:00|162360|162230|162350.4|162220.4|162410.1|162296.9|162312.9|162183|982
1652109300000|2022-05-09 15:15:00|162350.3|162220.3|162290.3|162200.3|162354.7|162224.7|162240.3|162131.8|958
1652109600000|2022-05-09 15:20:00|162288.4|162198.4|162100.1|162010.1|162300.2|162210.2|162087.5|161997.5|820
1652109900000|2022-05-09 15:25:00|162101.5|162011.5|162083.8|161993.8|162180.3|162077.2|162006.8|161899.1|956
1652110200000|2022-05-09 15:30:00|162084.2|161994.2|162222.4|162092.4|162241|162111|162046.6|161956.6|904
1652110500000|2022-05-09 15:35:00|162223.4|162093.4|161918.2|161788.2|162232.2|162124.9|161918|161788|702
1652110800000|2022-05-09 15:40:00|161910.2|161780.2|161788.5|161658.5|161948.1|161818.1|161769.5|161648.8|986
1652111100000|2022-05-09 15:45:00|161788.1|161658.1|161750.3|161620.3|161896.4|161766.4|161685|161555|988
1652111400000|2022-05-09 15:50:00|161751.6|161621.6|161615.9|161485.9|161752.5|161622.5|161491.8|161361.8|1002
1652111700000|2022-05-09 15:55:00|161598.1|161508.1|161745.6|161615.6|161777.6|161657.3|161596.8|161480.2|951
1652112000000|2022-05-09 16:00:00|161744|161614|161857.9|161727.9|161914.8|161784.8|161741.9|161611.9|930
1652112300000|2022-05-09 16:05:00|161856.9|161726.9|161632.1|161502.1|161880.7|161750.7|161529.2|161399.2|959
1652112600000|2022-05-09 16:10:00|161635.3|161505.3|161156.3|161026.3|161635.3|161505.3|161155.1|161025.1|1008
1652112900000|2022-05-09 16:15:00|161159.2|161029.2|161087.1|160957.1|161169.3|161039.3|160873.2|160743.2|918
1652113200000|2022-05-09 16:20:00|161085|160955|161012.2|160882.2|161278.8|161148.8|160981.7|160851.7|880
1652113500000|2022-05-09 16:25:00|161010.7|160880.7|161104.3|160974.3|161219.5|161089.5|160989.3|160859.3|992
1652113800000|2022-05-09 16:30:00|161104.1|160974.1|161241.6|161111.6|161363.9|161233.9|161102.5|160972.5|801
1652114100000|2022-05-09 16:35:00|161242.3|161112.3|161361.8|161231.8|161364.4|161234.4|161223.7|161093.7|684
1652114400000|2022-05-09 16:40:00|161362.1|161232.1|161485.5|161355.5|161509|161379|161328.6|161198.6|671
1652114700000|2022-05-09 16:45:00|161486.1|161356.1|161620.3|161490.3|161652.4|161522.4|161475.5|161345.5|662
1652115000000|2022-05-09 16:50:00|161621.2|161491.2|161828.9|161698.9|161837|161707|161617.7|161487.7|490
1652115300000|2022-05-09 16:55:00|161845.7|161715.7|161888.2|161758.2|161897.7|161767.7|161785.8|161655.8|643
1652115600000|2022-05-09 17:00:00|161891.6|161761.6|161875.1|161745.1|161940.7|161810.7|161788.4|161658.4|867
1652115900000|2022-05-09 17:05:00|161876.8|161746.8|161990.6|161860.6|161998.4|161868.4|161843.2|161713.2|638
1652116200000|2022-05-09 17:10:00|161989.8|161859.8|162148.4|162018.4|162158.6|162028.6|161987.7|161857.7|787
1652116500000|2022-05-09 17:15:00|162145.6|162015.6|162017.6|161887.6|162184.3|162054.3|162017.6|161887.6|652
1652116800000|2022-05-09 17:20:00|162022.4|161892.4|162104.7|161974.7|162129.1|161999.1|162014.8|161884.8|810
1652117100000|2022-05-09 17:25:00|162104.8|161974.8|162082.6|161952.6|162107.7|161977.7|162065.3|161935.3|911
1652117400000|2022-05-09 17:30:00|162087|161957|162278.1|162148.1|162285.8|162155.8|162045.3|161915.3|709
1652117700000|2022-05-09 17:35:00|162278.6|162148.6|162382.7|162252.7|162480.5|162350.5|162275|162145|981
1652118000000|2022-05-09 17:40:00|162381.3|162251.3|162162|162032|162397.4|162267.4|162152.1|162022.1|1006
1652118300000|2022-05-09 17:45:00|162162.7|162032.7|162324.3|162234.3|162348|162238.8|162159.5|162029.5|994
1652118600000|2022-05-09 17:50:00|162325.2|162235.2|162340.1|162210.1|162543.6|162413.6|162316.4|162203|922
1652118900000|2022-05-09 17:55:00|162339.9|162209.9|162147.9|162017.9|162362.2|162232.2|162142.5|162012.5|762
1652119200000|2022-05-09 18:00:00|162147.5|162017.5|162187|162057|162212.8|162082.8|162097.5|161967.5|777
1652119500000|2022-05-09 18:05:00|162185.1|162055.1|162230.5|162100.5|162241.8|162129.6|162157.9|162027.9|842
1652119800000|2022-05-09 18:10:00|162230.7|162100.7|162206.4|162076.4|162254.2|162124.2|162169.1|162039.1|892
1652120100000|2022-05-09 18:15:00|162206.2|162076.2|162147|162017|162207.7|162077.7|162061.7|161931.7|982
1652120400000|2022-05-09 18:20:00|162147.3|162017.3|162362|162232|162377.8|162262.4|162128.3|162006.7|728
1652120700000|2022-05-09 18:25:00|162362.5|162232.5|162360.7|162230.7|162385|162259.5|162341.9|162225.5|636
1652121000000|2022-05-09 18:30:00|162360.8|162230.8|162380.7|162250.7|162408.6|162278.6|162335.3|162205.3|769
1652121300000|2022-05-09 18:35:00|162381.8|162251.8|162341.1|162211.1|162381.8|162251.8|162227.4|162097.4|628
1652121600000|2022-05-09 18:40:00|162321.1|162231.1|162281.4|162151.4|162345.9|162238.7|162278.4|162148.4|423
1652121900000|2022-05-09 18:45:00|162281.5|162151.5|162280.7|162150.7|162293.4|162181.4|162122|162008.7|570
1652122200000|2022-05-09 18:50:00|162280.6|162150.6|162273.3|162143.3|162288.5|162166.2|162233.8|162124|581
1652122500000|2022-05-09 18:55:00|162274.6|162144.6|162135.7|162005.7|162277.1|162165.3|162108.4|161980.6|794
1652122800000|2022-05-09 19:00:00|162134.4|162004.4|162102.4|161972.4|162273.2|162143.2|161972.1|161842.1|1049
1652123100000|2022-05-09 19:05:00|162100.6|161970.6|162095.8|161965.8|162106.5|161976.5|161876.5|161746.5|967
1652123400000|2022-05-09 19:10:00|162094.9|161964.9|161957.8|161827.8|162099.7|161969.7|161909.5|161740.6|934
1652123700000|2022-05-09 19:15:00|161969.1|161839.1|162004.7|161874.7|162028|161898|161956.7|161799.9|718
1652124000000|2022-05-09 19:20:00|161998.8|161868.8|162019.5|161889.5|162063.2|161933.2|161984.3|161854.3|665
1652124300000|2022-05-09 19:25:00|162019.7|161889.7|162139.2|162009.2|162213.9|162083.9|162019.7|161889.7|845
1652124600000|2022-05-09 19:30:00|162141.9|162011.9|162108.9|161978.9|162210.1|162080.1|162094.7|161964.7|822
1652124900000|2022-05-09 19:35:00|162108.5|161978.5|161996.5|161866.5|162141.2|162011.2|161983.6|161853.6|876
1652125200000|2022-05-09 19:40:00|161994.6|161864.6|162245.2|162115.2|162276.9|162146.9|161969|161839|879
1652125500000|2022-05-09 19:45:00|162246.1|162116.1|162447.9|162317.9|162477.9|162347.9|162229.5|162099.5|837
1652125800000|2022-05-09 19:50:00|162445.9|162315.9|162469.5|162339.5|162486.8|162356.8|162396.8|162266.8|665
1652126100000|2022-05-09 19:55:00|162468.6|162338.6|162321.9|162191.9|162478.6|162352|162303.3|162177.8|773
1652126400000|2022-05-09 20:00:00|162321|162191|162186.2|162056.2|162330.6|162200.6|162183.7|162053.7|773
1652126700000|2022-05-09 20:05:00|162185.7|162055.7|162221.6|162091.6|162317.1|162187.1|162185.3|162055.3|643
1652127000000|2022-05-09 20:10:00|162222.2|162092.2|162236.5|162106.5|162245.8|162115.8|162207.5|162077.5|566
1652127300000|2022-05-09 20:15:00|162237.2|162107.2|162239.9|162109.9|162246.9|162116.9|162212.5|162082.5|538
1652127600000|2022-05-09 20:20:00|162239.5|162109.5|162206|162116|162241.4|162133.6|162204.4|162093.1|452
1652127900000|2022-05-09 20:25:00|162208.9|162118.9|162335.9|162245.9|162359.8|162251.4|162203.1|162096.8|551
1652128200000|2022-05-09 20:30:00|162337.2|162247.2|162354.3|162224.3|162370.3|162253.4|162309.4|162157|366
1652128500000|2022-05-09 20:35:00|162355.2|162225.2|162321|162231|162393.5|162250.2|162320.8|162175|182
1652128800000|2022-05-09 20:40:00|162319.6|162229.6|162379.8|162249.8|162430.5|162274.6|162319.6|162199.9|132
1652129100000|2022-05-09 20:45:00|162378.1|162248.1|162456.8|162326.8|162512.8|162344|162350.1|162190.3|589
1652129400000|2022-05-09 20:50:00|162454.2|162324.2|162468.7|162338.7|162511.4|162360.5|162436.4|162251|514
1652129700000|2022-05-09 20:55:00|162464.1|162334.1|162320.7|161978.7|162567.9|162352.4|162259|161917|329
1652130000000|2022-05-09 21:00:00|162331.1|161989.1|162331.1|161989.1|162331.1|161989.1|162331.1|161989.1|1
1652130600000|2022-05-09 21:10:00|162435.6|162093.6|162404|162062|162541.8|162199.8|162394.8|162052.8|339
1652130900000|2022-05-09 21:15:00|162415|162073|162429.2|162087.2|162506.4|162164.4|162358.8|162016.8|236
1652131200000|2022-05-09 21:20:00|162429|162087|162386.1|162044.1|162514.6|162172.6|162306.6|161964.6|77
1652131500000|2022-05-09 21:25:00|162366.2|162024.2|162399.5|162057.5|162525.5|162183.5|162366.2|162024.2|75
1652131800000|2022-05-09 21:30:00|162414.1|162072.1|162451.9|162109.9|162549.6|162207.6|162399|162057|282
1652132100000|2022-05-09 21:35:00|162452.9|162110.9|162494.3|162152.3|162525.5|162183.5|162438.1|162096.1|117
1652132400000|2022-05-09 21:40:00|162503.7|162161.7|162490.7|162148.7|162524.7|162182.7|162352|162010|136
1652132700000|2022-05-09 21:45:00|162483.6|162141.6|162376.9|162034.9|162483.6|162141.6|162335.7|161993.7|112
1652133000000|2022-05-09 21:50:00|162390.9|162048.9|162476.3|162134.3|162503.4|162161.4|162316.5|161974.5|138
1652133300000|2022-05-09 21:55:00|162466.2|162124.2|162442|162100|162478.2|162136.2|162430.3|162088.3|217
1652133600000|2022-05-09 22:00:00|162440.3|162098.3|162174.9|161832.9|162529.7|162187.7|162174.9|161832.9|283
1652133900000|2022-05-09 22:05:00|162178.2|161836.2|162178.6|161836.6|162213.8|161871.8|162117.9|161775.9|365
1652134200000|2022-05-09 22:10:00|162193.4|161851.4|162160.7|161818.7|162275.9|161933.9|162157|161815|105
1652134500000|2022-05-09 22:15:00|162242|161900|162223.2|161881.2|162260.8|161918.8|162154.2|161812.2|157
1652134800000|2022-05-09 22:20:00|162196.2|161854.2|162208.6|161866.6|162262.6|161920.6|162116.7|161774.7|239
1652135100000|2022-05-09 22:25:00|162212|161870|162224.8|161882.8|162255.5|161913.5|162143.6|161801.6|303
1652135400000|2022-05-09 22:30:00|162227.3|161885.3|162185.5|161843.5|162302.8|161960.8|162171.6|161829.6|364
1652135700000|2022-05-09 22:35:00|162187.7|161845.7|162280.4|161938.4|162292.6|161950.6|162171.4|161829.4|454
1652136000000|2022-05-09 22:40:00|162268.7|161926.7|162248.9|161906.9|162349.4|162007.4|162227.2|161885.2|253
1652136300000|2022-05-09 22:45:00|162249.7|161907.7|162244.7|161902.7|162309.8|161967.8|162146.2|161804.2|331
1652136600000|2022-05-09 22:50:00|162229.4|161887.4|162262.3|161920.3|162311.9|161969.9|162198.2|161856.2|449
1652136900000|2022-05-09 22:55:00|162262.4|161920.4|162242.7|161900.7|162313.3|161971.3|162197.6|161855.6|337
1652137200000|2022-05-09 23:00:00|162256.4|161914.4|162462.9|162120.9|162497.5|162155.5|162241.6|161899.6|474
1652137500000|2022-05-09 23:05:00|162461.1|162119.1|162467.7|162125.7|162514.2|162172.2|162429.8|162100.8|213
1652137800000|2022-05-09 23:10:00|162469.1|162127.1|162483.4|162141.4|162489.4|162147.4|162427.1|162111.1|309
1652138100000|2022-05-09 23:15:00|162473.3|162131.3|162504.8|162182|162544.1|162251.1|162461.5|162119.5|694
1652138400000|2022-05-09 23:20:00|162512.6|162173.6|162491.3|162179.9|162515.5|162204.6|162458.8|162155.9|403
1652138700000|2022-05-09 23:25:00|162500.6|162166.9|162506|162184.8|162520.9|162208.3|162486|162164.7|561
1652139000000|2022-05-09 23:30:00|162504.3|162184.7|162495.6|162168.9|162521.2|162204.1|162477.9|162161.4|518
1652139300000|2022-05-09 23:35:00|162495.5|162168.8|162484.1|162179.1|162508.2|162210.7|162448|162152.5|653
1652139600000|2022-05-09 23:40:00|162501.3|162159.3|162468.2|162153.4|162504.6|162215|162446|162141.8|500
1652139900000|2022-05-09 23:45:00|162467.4|162152.7|162509.5|162196.5|162523.5|162234.2|162442.7|162144.8|602
1652140200000|2022-05-09 23:50:00|162505.7|162200.3|162491.6|162224.6|162534.1|162249.7|162456.9|162170.7|406
1652140500000|2022-05-09 23:55:00|162523.2|162187.5|162509.2|162194.5|162530.1|162217.6|162453.6|162157.5|509
1652140800000|2022-05-10 00:00:00|162505.3|162188.9|162498.8|162240.3|162552.7|162322.3|162409.9|162166.9|827
1652141100000|2022-05-10 00:05:00|162503.1|162236.4|162519.5|162252.3|162532|162317.6|162413.3|162208.8|901
1652141400000|2022-05-10 00:10:00|162514.1|162257.2|162720.4|162590.4|162759.6|162592.3|162463.3|162251.2|933
1652141700000|2022-05-10 00:15:00|162717.2|162587.2|162665.3|162535.3|162748.3|162602.6|162579.2|162408.2|910
1652142000000|2022-05-10 00:20:00|162665.9|162535.9|162706.2|162454|162739.6|162566.9|162609|162423.6|888
1652142300000|2022-05-10 00:25:00|162708.2|162452.5|162615.4|162303.6|162720.3|162516.3|162598.2|162270.6|549
1652142600000|2022-05-10 00:30:00|162615.3|162305.1|162560|162314.2|162629.3|162386.8|162482|162268.3|519
1652142900000|2022-05-10 00:35:00|162558.1|162325.3|162409.8|162279.8|162578.3|162393.9|162391.5|162211.7|934
1652143200000|2022-05-10 00:40:00|162409.3|162279.3|162432.9|162302.9|162516.4|162375|162408.5|162262.9|963
1652143500000|2022-05-10 00:45:00|162434.9|162304.9|162428.1|162298.1|162456.5|162310.3|162402.3|162243.6|905
1652143800000|2022-05-10 00:50:00|162427.4|162297.4|162432.7|162302.7|162451.7|162321.7|162402.8|162272.8|915
1652144100000|2022-05-10 00:55:00|162423.1|162293.1|162492.5|162362.5|162628.3|162498.3|162420.5|162293.1|928
1652144400000|2022-05-10 01:00:00|162532.4|162319.1|162664.6|162436|162714.9|162553.1|162482.5|162312.8|993
1652144700000|2022-05-10 01:05:00|162661.3|162438.2|162330.9|162200.9|162675.3|162457|162306|162176|1052
1652145000000|2022-05-10 01:10:00|162343.4|162213.4|162384.9|162254.9|162502.2|162339.1|162304.5|162154.9|1054
1652145300000|2022-05-10 01:15:00|162384.7|162254.7|162327.6|162197.6|162427|162263.4|162249.8|162100.4|1056
1652145600000|2022-05-10 01:20:00|162327.8|162197.8|162434.9|162224.2|162458.3|162291.8|162270.8|162105.4|977
1652145900000|2022-05-10 01:25:00|162435.5|162226.7|162335.5|162205.5|162500.3|162330.3|162281.3|162123|936
1652146200000|2022-05-10 01:30:00|162339.2|162209.2|162329.8|162199.8|162509.5|162342.1|162265|162104.5|1070
1652146500000|2022-05-10 01:35:00|162361.3|162160.2|162297.5|162167.5|162480.2|162297.6|162276.3|162110.6|998
1652146800000|2022-05-10 01:40:00|162296.2|162166.2|162343.2|162213.2|162411|162255.2|162257.1|162093.2|1023
1652147100000|2022-05-10 01:45:00|162343|162213|162302.6|162172.6|162404.1|162247.4|162272.5|162117.7|1086
1652147400000|2022-05-10 01:50:00|162304.2|162174.2|162231.6|162101.6|162345.5|162197.7|162205.9|162052.4|1058
1652147700000|2022-05-10 01:55:00|162238|162108|162232.5|162102.5|162246.8|162116.8|162099.1|161990.3|809
1652148000000|2022-05-10 02:00:00|162230.1|162100.1|162161.4|162031.4|162270.8|162114.3|162150.9|161996.4|689
1652148300000|2022-05-10 02:05:00|162152|162022|162157.6|162027.6|162313.9|162152.2|162149.1|161981.5|793
1652148600000|2022-05-10 02:10:00|162157.3|162027.3|162146.7|162016.7|162206.5|162032.3|162126.2|161973.1|515
1652148900000|2022-05-10 02:15:00|162154.6|162024.6|162143.1|162013.1|162301.5|162110.8|162125.1|161944|886
1652149200000|2022-05-10 02:20:00|162142.8|162012.8|162195.1|162065.1|162252.6|162073.3|162097.7|161933|794
1652149500000|2022-05-10 02:25:00|162195|162065|161774.8|161569.2|162300.9|162098.6|161736.9|161532.6|1055
1652149800000|2022-05-10 02:30:00|161775.2|161569.5|161902.5|161688.5|161928.5|161733.7|161716.8|161536.2|851
1652150100000|2022-05-10 02:35:00|161902.3|161689.5|161664.7|161439.8|161916.7|161737|161604.2|161412.5|931
1652150400000|2022-05-10 02:40:00|161645.8|161442.6|161680.7|161550.7|161792.2|161602|161603.8|161432.5|635
1652150700000|2022-05-10 02:45:00|161684.8|161554.8|161677.7|161547.7|161750.3|161607.5|161658.2|161488.7|794
1652151000000|2022-05-10 02:50:00|161678.7|161548.7|161622.7|161532.7|161726.4|161615|161622.2|161519.9|669
1652151300000|2022-05-10 02:55:00|161623.5|161533.5|161592.4|161462.4|161692.8|161551.1|161590.3|161460.3|854
1652151600000|2022-05-10 03:00:00|161591.8|161461.8|161582.3|161452.3|161633.7|161503.7|161561|161418|663
1652151900000|2022-05-10 03:05:00|161561.6|161471.6|161537.6|161407.6|161616.4|161486.4|161524.4|161394.4|767
1652152200000|2022-05-10 03:10:00|161536.3|161406.3|161548.9|161418.9|161565.7|161435.7|161510|161380|606
1652152500000|2022-05-10 03:15:00|161552.9|161422.9|161532.3|161402.3|161627.4|161497.4|161513.3|161393.4|803
1652152800000|2022-05-10 03:20:00|161532|161402|161688.9|161558.9|161726|161609.7|161511.6|161402|956
1652153100000|2022-05-10 03:25:00|161688.6|161558.6|161688.5|161558.5|161770|161571.4|161667.3|161482|890
1652153400000|2022-05-10 03:30:00|161687.8|161557.8|161674.8|161544.8|161731.7|161574.2|161667.7|161506.3|904
1652153700000|2022-05-10 03:35:00|161675.2|161545.2|161644.9|161514.9|161711.7|161572.7|161628.1|161476.7|859
1652154000000|2022-05-10 03:40:00|161646|161516|161670.5|161540.5|161690|161560|161638.2|161508.2|777
1652154300000|2022-05-10 03:45:00|161680|161550|161555.1|161425.1|161723.2|161567|161549.5|161419.5|797
1652154600000|2022-05-10 03:50:00|161555.8|161425.8|161500.9|161370.9|161641.2|161474.7|161485.2|161355.2|847
1652154900000|2022-05-10 03:55:00|161497.1|161367.1|161501.7|161371.7|161516.7|161386.7|161422.5|161301.8|756
1652155200000|2022-05-10 04:00:00|161504.1|161374.1|161464.8|161334.8|161522.8|161392.8|161455|161325|561
1652155500000|2022-05-10 04:05:00|161465.8|161335.8|161296.5|161166.5|161482.6|161352.6|161268.9|161138.9|886
1652155800000|2022-05-10 04:10:00|161297.4|161167.4|161180.9|161050.9|161304.7|161174.7|161092.7|160962.7|861
1652156100000|2022-05-10 04:15:00|161184.6|161054.6|161203.1|161073.1|161290.1|161109.8|161154.7|161024.7|824
1652156400000|2022-05-10 04:20:00|161203.2|161073.2|161160.3|161030.3|161242.1|161074.2|161132.6|160981.2|650
1652156700000|2022-05-10 04:25:00|161163.2|161033.2|161251|161121|161266.3|161136.3|161146.1|161016.1|816
1652157000000|2022-05-10 04:30:00|161246.8|161116.8|161185.3|161055.3|161297.5|161134.5|161176.9|161013.9|806
1652157300000|2022-05-10 04:35:00|161185.2|161055.2|161193|161063|161232.5|161073.8|161177.8|160997.6|637
1652157600000|2022-05-10 04:40:00|161193.5|161063.5|161288.9|161078.4|161315.7|161143.6|161170.9|161016.4|310
1652157900000|2022-05-10 04:45:00|161291.1|161074.9|161248.7|161118.7|161300.2|161150|161240.3|161072.1|311
1652158200000|2022-05-10 04:50:00|161250.2|161120.2|161248.4|161118.4|161287.6|161139.3|161233.3|161080.5|433
1652158500000|2022-05-10 04:55:00|161247.2|161117.2|161251.2|161121.2|161258.8|161128.8|161243.6|161113.6|354
1652158800000|2022-05-10 05:00:00|161251.8|161121.8|161324.1|161194.1|161328.4|161198.4|161242.5|161112.5|456
1652159100000|2022-05-10 05:05:00|161321.3|161191.3|161250.1|161120.1|161324|161194|161241.4|161119|451
1652159400000|2022-05-10 05:10:00|161250.7|161120.7|161213.7|161083.7|161271.9|161152|161179.2|161070.8|243
1652159700000|2022-05-10 05:15:00|161194|161064|161176.2|161046.2|161260.1|161131.3|161171.1|161044.2|298
1652160000000|2022-05-10 05:20:00|161175.8|161045.8|161183.3|161053.3|161206.5|161076.5|161161|161031|644
1652160300000|2022-05-10 05:25:00|161185.9|161055.9|161112.4|160982.4|161199.3|161069|161030.7|160900.7|598
1652160600000|2022-05-10 05:30:00|161125.7|160995.7|161159.6|161029.6|161180.7|161050.7|161103.4|160973.4|843
1652160900000|2022-05-10 05:35:00|161159.5|161029.5|161324.6|161194.6|161367.3|161237.3|161156.3|161026.3|817
1652161200000|2022-05-10 05:40:00|161325|161195|161368|161238|161371.2|161241.2|161262.9|161132.9|773
1652161500000|2022-05-10 05:45:00|161369.9|161239.9|161338.7|161208.7|161383.5|161241.3|161305.1|161165.5|733
1652161800000|2022-05-10 05:50:00|161336.6|161206.6|161272.9|161142.9|161380.9|161233|161258.1|161128.1|972
1652162100000|2022-05-10 05:55:00|161280.8|161150.8|161304.5|161174.5|161343.9|161189|161252.9|161108|1012
1652162400000|2022-05-10 06:00:00|161301|161171|161203.8|161073.8|161457.2|161327.2|161190.6|161060.6|954
1652162700000|2022-05-10 06:05:00|161203.1|161073.1|161567.2|161437.2|161642.4|161512.4|161156.6|161062.1|828
1652163000000|2022-05-10 06:10:00|161530.8|161400.8|161415.1|161325.1|161592.6|161434.7|161405|161275|784
1652163300000|2022-05-10 06:15:00|161416|161326|161487.2|161397.2|161514.1|161397.2|161368.1|161238.1|729
1652163600000|2022-05-10 06:20:00|161486.7|161396.7|161167.6|161037.6|161486.7|161396.7|161123|160993|937
1652163900000|2022-05-10 06:25:00|161164.5|161034.5|161310.2|161180.2|161329|161201|161128.3|161010.6|933
1652164200000|2022-05-10 06:30:00|161307.5|161177.5|161511.4|161381.4|161535.4|161421.5|161283.3|161153.3|951
1652164500000|2022-05-10 06:35:00|161518.6|161388.6|161401.9|161271.9|161559.5|161458.8|161383.6|161268.9|966
1652164800000|2022-05-10 06:40:00|161405.5|161275.5|161151.6|161021.6|161423.1|161313|161144.3|161014.3|858
1652165100000|2022-05-10 06:45:00|161157.1|161027.1|161262.2|161132.2|161272.8|161142.8|161007.6|160877.6|989
1652165400000|2022-05-10 06:50:00|161268.4|161138.4|161028.9|160898.9|161269.2|161172.8|161021.2|160891.7|1024
1652165700000|2022-05-10 06:55:00|161028|160898|160894.4|160804.4|161048|160951.9|160805.1|160715.1|924
1652166000000|2022-05-10 07:00:00|160892.5|160802.5|161103.6|161013.6|161135.3|161045.3|160876.5|160786.5|1035
1652166300000|2022-05-10 07:05:00|161112.2|161022.2|161120.2|160990.2|161143.8|161025.3|160847.2|160757.2|1014
1652166600000|2022-05-10 07:10:00|161120.8|160990.8|161106.4|161016.4|161240.1|161147.4|160955.4|160865.4|1047
1652166900000|2022-05-10 07:15:00|161105.2|161015.2|161163.1|161073.1|161314|161209.5|161011.1|160921.1|1045
1652167200000|2022-05-10 07:20:00|161168.2|161078.2|161042.9|160952.9|161307.6|161185.2|161030.2|160940.2|990
1652167500000|2022-05-10 07:25:00|161040.3|160950.3|161117.9|161027.9|161140.8|161028.8|160952.6|160862.6|1048
1652167800000|2022-05-10 07:30:00|161117.4|161027.4|161298.3|161208.3|161350.4|161260.4|161117.1|161027.1|975
1652168100000|2022-05-10 07:35:00|161290|161200|161153.3|161063.3|161315.8|161225.8|161133.9|161016.8|1073
1652168400000|2022-05-10 07:40:00|161152.4|161062.4|161188.1|161098.1|161214.9|161120.1|161043.7|160953.7|1009
1652168700000|2022-05-10 07:45:00|161188.3|161098.3|161346.9|161256.9|161503.1|161403.3|161161.8|161071.8|990
1652169000000|2022-05-10 07:50:00|161344.8|161254.8|161344.6|161254.6|161360.4|161260.3|161279.2|161173.2|1001
1652169300000|2022-05-10 07:55:00|161341.6|161251.6|161600.3|161510.3|161604.5|161514.5|161341.6|161251.6|1060
1652169600000|2022-05-10 08:00:00|161598.2|161508.2|161534.6|161444.6|161609.5|161519.5|161337.5|161247.5|1033
1652169900000|2022-05-10 08:05:00|161535.4|161445.4|161366.8|161276.8|161621.7|161531.7|161360.8|161270.8|917
1652170200000|2022-05-10 08:10:00|161366.7|161276.7|161396.8|161306.8|161507.9|161391.3|161316|161226|877
1652170500000|2022-05-10 08:15:00|161424.3|161294.3|161410.9|161320.9|161432.5|161342.5|161299.4|161209.4|841
1652170800000|2022-05-10 08:20:00|161413.8|161323.8|161416.4|161326.4|161430.5|161340.5|161334.6|161244.6|774
1652171100000|2022-05-10 08:25:00|161421.2|161331.2|161317.8|161227.8|161450.4|161360.4|161179.9|161089.9|1027
1652171400000|2022-05-10 08:30:00|161317.7|161227.7|161242|161152|161322.3|161232.3|161190.2|161100.2|922
1652171700000|2022-05-10 08:35:00|161243.2|161153.2|161335.5|161205.5|161341.1|161251.1|161238.7|161138.5|852
1652172000000|2022-05-10 08:40:00|161335.7|161205.7|161356.3|161266.3|161401.5|161311.5|161295.3|161205.3|933
1652172300000|2022-05-10 08:45:00|161357.6|161267.6|161190.9|161100.9|161362.6|161272.6|161096.7|161006.7|915
1652172600000|2022-05-10 08:50:00|161193.5|161103.5|161168.3|161078.3|161198.3|161108.3|161101|161011|805
1652172900000|2022-05-10 08:55:00|161168.6|161078.6|161114.4|161024.4|161168.6|161078.6|161098.9|161008.9|735
1652173200000|2022-05-10 09:00:00|161112.9|161022.9|161202.4|161112.4|161231|161141|161109|161019|918
1652173500000|2022-05-10 09:05:00|161201.9|161111.9|161000.2|160910.2|161204|161114|160991.7|160901.7|882
1652173800000|2022-05-10 09:10:00|160996.9|160906.9|160973.5|160883.5|161034.8|160944.8|160947.9|160857.9|777
1652174100000|2022-05-10 09:15:00|160975|160885|160669|160579|161024|160934|160642|160552|1025
1652174400000|2022-05-10 09:20:00|160676.2|160586.2|160692.2|160602.2|160874.6|160776.9|160648.4|160539.9|1080
1652174700000|2022-05-10 09:25:00|160684.6|160594.6|160708.5|160618.5|160730.8|160640.8|160599.5|160509.5|1104
1652175000000|2022-05-10 09:30:00|160708.6|160618.6|160714|160624|160728.4|160638.4|160656.4|160566.4|781
1652175300000|2022-05-10 09:35:00|160715.7|160625.7|160737.4|160647.4|160801.2|160711.2|160698.2|160608.2|694
1652175600000|2022-05-10 09:40:00|160736.1|160646.1|160856.6|160766.6|160860.3|160770.3|160723.4|160633.4|848
1652175900000|2022-05-10 09:45:00|160852.9|160762.9|160811.5|160721.5|160858.3|160768.3|160774.5|160684.5|829
1652176200000|2022-05-10 09:50:00|160809.5|160719.5|161093.5|161003.5|161105.2|161015.2|160794.6|160704.6|1000
1652176500000|2022-05-10 09:55:00|161095.2|161005.2|161209.9|161119.9|161227|161137|161082.7|160992.7|948
1652176800000|2022-05-10 10:00:00|161211|161121|161281.7|161191.7|161306.8|161216.8|161195.9|161105.9|942
1652177100000|2022-05-10 10:05:00|161280.1|161190.1|161281.2|161191.2|161285|161195|161176.7|161086.7|855
1652177400000|2022-05-10 10:10:00|161278.4|161188.4|161292.2|161202.2|161314.9|161224.9|161234.3|161144.3|921
1652177700000|2022-05-10 10:15:00|161293.8|161203.8|161331|161241|161476.2|161376.7|161279.8|161189.8|879
1652178000000|2022-05-10 10:20:00|161329.5|161239.5|161309.6|161219.6|161365.6|161275.6|161288.9|161198.9|840
1652178300000|2022-05-10 10:25:00|161309.2|161219.2|161308.8|161218.8|161322.6|161232.6|161277.9|161187.9|746
1652178600000|2022-05-10 10:30:00|161308|161218|161148.9|161058.9|161325.1|161235.1|161094.5|160998.2|780
1652178900000|2022-05-10 10:35:00|161150.3|161060.3|161162.3|161072.3|161183.9|161080|161126.7|161022.8|576
1652179200000|2022-05-10 10:40:00|161162.9|161072.9|160957.6|160867.6|161167.9|161077.9|160954.3|160864.3|799
1652179500000|2022-05-10 10:45:00|160954.7|160864.7|160998.2|160908.2|160999.6|160909.6|160941.1|160851.1|650
1652179800000|2022-05-10 10:50:00|160996.4|160906.4|161298.6|161208.6|161314.5|161224.5|160982.8|160892.8|874
1652180100000|2022-05-10 10:55:00|161301|161211|161291.6|161201.6|161330.5|161227.5|161243.2|161153.2|880
1652180400000|2022-05-10 11:00:00|161287.3|161197.3|161306.1|161216.1|161314.4|161224.4|161220.6|161130.6|857
1652180700000|2022-05-10 11:05:00|161308.7|161218.7|161443|161353|161445.5|161355.5|161301.6|161211.6|757
1652181000000|2022-05-10 11:10:00|161443.9|161353.9|161439.6|161349.6|161459.7|161369.7|161416.3|161326.3|454
1652181300000|2022-05-10 11:15:00|161439.2|161349.2|161493.1|161403.1|161538.7|161448.7|161434.1|161344.1|747
1652181600000|2022-05-10 11:20:00|161491.3|161401.3|161512|161422|161538.8|161448.8|161458.5|161368.5|663
1652181900000|2022-05-10 11:25:00|161511|161421|161444.8|161354.8|161587.1|161497.1|161431.8|161341.8|625
1652182200000|2022-05-10 11:30:00|161447.6|161357.6|161414.2|161324.2|161480.8|161390.8|161312.5|161222.5|904
1652182500000|2022-05-10 11:35:00|161414.4|161324.4|161465.9|161375.9|161503.5|161413.5|161396.4|161306.4|853
1652182800000|2022-05-10 11:40:00|161466.6|161376.6|161423.5|161333.5|161483.1|161393.1|161369.5|161279.5|839
1652183100000|2022-05-10 11:45:00|161422.8|161332.8|161329.7|161239.7|161424.6|161334.6|161313.9|161220.7|737
1652183400000|2022-05-10 11:50:00|161327.8|161237.8|161449.6|161359.6|161470.8|161380.8|161310.7|161220.7|702
1652183700000|2022-05-10 11:55:00|161449.7|161359.7|161411|161321|161449.7|161359.7|161259.3|161169.3|816
1652184000000|2022-05-10 12:00:00|161412.8|161322.8|161365.2|161275.2|161478.2|161388.2|161357.7|161267.7|934
1652184300000|2022-05-10 12:05:00|161364.4|161274.4|161292.2|161202.2|161390.9|161300.9|161259.7|161169.7|910
1652184600000|2022-05-10 12:10:00|161292.4|161202.4|161170.9|161080.9|161416.2|161326.2|161153.6|161063.6|865
1652184900000|2022-05-10 12:15:00|161172.7|161082.7|161143.3|161053.3|161191.3|161101.3|161099.2|161009.2|939
1652185200000|2022-05-10 12:20:00|161143.1|161053.1|161194.4|161104.4|161235.2|161145.2|161128.1|161038.1|983
1652185500000|2022-05-10 12:25:00|161191.8|161101.8|161170.1|161080.1|161197|161107|161072.9|160982.9|849
1652185800000|2022-05-10 12:30:00|161170.3|161080.3|161237.3|161147.3|161254.5|161164.5|161149.4|161059.4|649
1652186100000|2022-05-10 12:35:00|161239.2|161149.2|161134.8|161044.8|161239.2|161149.2|160952.4|160862.4|736
1652186400000|2022-05-10 12:40:00|161133.6|161043.6|161184.4|161094.4|161236.2|161146.2|161074.7|160984.7|875
1652186700000|2022-05-10 12:45:00|161189.2|161099.2|161257.6|161167.6|161328.7|161238.7|161154.9|161064.9|873
1652187000000|2022-05-10 12:50:00|161253.6|161163.6|161128.1|161038.1|161266.6|161176.6|161069.6|160979.6|773
1652187300000|2022-05-10 12:55:00|161127.1|161037.1|161162.7|161072.7|161284.4|161194.4|161111.4|161004.8|929
1652187600000|2022-05-10 13:00:00|161162.5|161072.5|161120|161030|161190.9|161100.9|161059.6|160969.6|997
1652187900000|2022-05-10 13:05:00|161119.1|161029.1|160860.8|160770.8|161119.8|161029.8|160817.2|160727.2|1056
1652188200000|2022-05-10 13:10:00|160858.6|160768.6|160781.3|160691.3|160911.2|160821.2|160723.7|160633.7|1008
1652188500000|2022-05-10 13:15:00|160781.2|160691.2|160886.9|160796.9|160916.6|160826.6|160762.6|160672.6|950
1652188800000|2022-05-10 13:20:00|160888.4|160798.4|161029.3|160939.3|161031.6|160941.6|160887.6|160797.6|893
1652189100000|2022-05-10 13:25:00|161024.5|160934.5|160946.7|160856.7|161127.2|161037.2|160944.8|160854.8|832
1652189400000|2022-05-10 13:30:00|160945.7|160855.7|160969.9|160879.9|161034.3|160944.3|160827.6|160737.6|1102
1652189700000|2022-05-10 13:35:00|160972.5|160882.5|160950.3|160860.3|161055.6|160965.6|160901.4|160811.4|1053
1652190000000|2022-05-10 13:40:00|160947.3|160857.3|161134.3|161044.3|161141|161051|160913.6|160823.6|1069
1652190300000|2022-05-10 13:45:00|161134.7|161044.7|161167.3|161077.3|161222.9|161132.9|161133.6|161043.6|1035
1652190600000|2022-05-10 13:50:00|161169.4|161079.4|160896.5|160806.5|161170.9|161080.9|160832|160736.2|998
1652190900000|2022-05-10 13:55:00|160886.6|160796.6|160922.5|160832.5|160947.1|160857.1|160846.3|160756.3|1011
1652191200000|2022-05-10 14:00:00|160918.7|160828.7|161040.2|160950.2|161051.5|160961.5|160857.8|160767.8|986
1652191500000|2022-05-10 14:05:00|161039.9|160949.9|161019|160929|161071.9|160981.9|160933|160843|881
1652191800000|2022-05-10 14:10:00|161018.9|160928.9|161050.4|160960.4|161057.8|160967.5|160949.9|160859.9|997
1652192100000|2022-05-10 14:15:00|161051.6|160961.6|161029.2|160939.2|161054.6|160964.6|160949|160859|934
1652192400000|2022-05-10 14:20:00|161031|160941|161174.1|161084.1|161189.9|161099.9|161013.3|160923.3|946
1652192700000|2022-05-10 14:25:00|161172.3|161082.3|161378|161288|161413.3|161323.3|161164.3|161074.3|1020
1652193000000|2022-05-10 14:30:00|161379|161289|161296.6|161206.6|161383.5|161293.5|161235.1|161145.1|988
1652193300000|2022-05-10 14:35:00|161300.7|161210.7|161413.1|161323.1|161421.6|161331.6|161232.1|161127.2|994
1652193600000|2022-05-10 14:40:00|161413.2|161323.2|161361.3|161271.3|161497.5|161407.5|161352|161262|857
1652193900000|2022-05-10 14:45:00|161361.1|161271.1|161546.3|161456.3|161620.4|161530.4|161277.7|161187.7|967
1652194200000|2022-05-10 14:50:00|161544.8|161454.8|161482.1|161392.1|161601.2|161511.2|161389.7|161299.7|1047
1652194500000|2022-05-10 14:55:00|161480.2|161390.2|161607.1|161517.1|161618.6|161528.6|161450.9|161360.9|999
1652194800000|2022-05-10 15:00:00|161612.1|161522.1|161701.6|161611.6|161752.9|161662.9|161517.8|161427.8|1054
1652195100000|2022-05-10 15:05:00|161701|161611|161895.9|161805.9|161965.2|161875.2|161685.2|161595.2|1091
1652195400000|2022-05-10 15:10:00|161893.8|161803.8|161741.1|161651.1|161898.4|161808.4|161691.2|161601.2|998
1652195700000|2022-05-10 15:15:00|161742.4|161652.4|161541.3|161451.3|161748.6|161658.6|161531.2|161441.2|1000
1652196000000|2022-05-10 15:20:00|161534.8|161444.8|161628.5|161538.5|161628.5|161538.5|161531.7|161441.7|1037
1652196300000|2022-05-10 15:25:00|161624.1|161534.1|161715.7|161625.7|161857.4|161767.4|161624.1|161534.1|1003
1652196600000|2022-05-10 15:30:00|161711.3|161621.3|161721.1|161631.1|161763|161668.5|161649.4|161559.4|996
1652196900000|2022-05-10 15:35:00|161719.3|161629.3|161490.9|161360.9|161724.3|161634.3|161400.4|161284.5|1004
1652197200000|2022-05-10 15:40:00|161488.7|161358.7|161580.9|161450.9|161651.8|161521.8|161422.1|161292.1|842
1652197500000|2022-05-10 15:45:00|161582.1|161452.1|161640.1|161550.1|161728.2|161618.9|161573.5|161450.5|926
1652197800000|2022-05-10 15:50:00|161639.8|161549.8|161734.5|161644.5|161789.6|161699.6|161628|161538|1049
1652198100000|2022-05-10 15:55:00|161734.7|161644.7|161807|161717|161890.4|161800.4|161731.1|161641.1|889
1652198400000|2022-05-10 16:00:00|161808.6|161718.6|161550.9|161460.9|161882.1|161792.1|161538|161418.3|988
1652198700000|2022-05-10 16:05:00|161551.8|161461.8|161708.3|161578.3|161708.3|161578.3|161508.4|161404|687
1652199000000|2022-05-10 16:10:00|161689.6|161599.6|161606.4|161516.4|161832.8|161728|161572.3|161470.4|801
1652199300000|2022-05-10 16:15:00|161606.3|161516.3|161581.9|161491.9|161606.3|161516.3|161536.7|161446.7|868
1652199600000|2022-05-10 16:20:00|161582.8|161492.8|161635.7|161545.7|161641.5|161551.5|161553.7|161463.7|929
1652199900000|2022-05-10 16:25:00|161651|161561|161669.1|161579.1|161742.4|161652.4|161623.9|161533.9|965
1652200200000|2022-05-10 16:30:00|161669.8|161579.8|161663.8|161573.8|161749.5|161659.5|161647.1|161557.1|927
1652200500000|2022-05-10 16:35:00|161666.1|161576.1|161569.9|161479.9|161669.4|161579.4|161516.8|161426.8|1011
1652200800000|2022-05-10 16:40:00|161570.6|161480.6|161537.7|161447.7|161596.1|161506.1|161522|161432|1057
1652201100000|2022-05-10 16:45:00|161538.1|161448.1|161477.2|161347.2|161546.2|161456.2|161396.3|161306.3|930
1652201400000|2022-05-10 16:50:00|161478|161348|161560.7|161430.7|161562.6|161458|161469.3|161348|660
1652201700000|2022-05-10 16:55:00|161560|161430|161524.1|161394.1|161561.7|161453.9|161483.2|161374.1|931
1652202000000|2022-05-10 17:00:00|161530.6|161400.6|161438.2|161348.2|161563.4|161473.4|161407.8|161317.8|910
1652202300000|2022-05-10 17:05:00|161437.7|161347.7|161427.4|161337.4|161441.4|161351.4|161354.3|161241.7|836
1652202600000|2022-05-10 17:10:00|161438|161348|161732.6|161602.6|161763.5|161673.5|161429.6|161339.6|961
1652202900000|2022-05-10 17:15:00|161743|161613|161795.6|161705.6|161870.8|161780.8|161711.5|161613|1012
1652203200000|2022-05-10 17:20:00|161784.8|161694.8|161789.8|161659.8|161868.3|161738.3|161761.3|161648.9|755
1652203500000|2022-05-10 17:25:00|161791|161661|161635.6|161545.6|161831.3|161718|161591|161461|775
1652203800000|2022-05-10 17:30:00|161635.7|161545.7|161593.7|161503.7|161662|161558.2|161564.8|161460.7|1027
1652204100000|2022-05-10 17:35:00|161596.2|161506.2|161398.7|161268.7|161596.2|161506.2|161374.5|161253.8|909
1652204400000|2022-05-10 17:40:00|161399.4|161269.4|161328.5|161238.5|161407.5|161316.5|161288.4|161192.1|958
1652204700000|2022-05-10 17:45:00|161327.4|161237.4|161284.5|161194.5|161364.4|161246.4|161278.6|161188.6|977
1652205000000|2022-05-10 17:50:00|161284.6|161194.6|161274|161184|161300.7|161210.7|161266.6|161176.6|965
1652205300000|2022-05-10 17:55:00|161273.8|161183.8|161058.5|160928.5|161285.8|161195.8|161049.2|160924.1|983
1652205600000|2022-05-10 18:00:00|161055.7|160925.7|161078.9|160988.9|161147.9|161034.9|161008.5|160887.5|919
1652205900000|2022-05-10 18:05:00|161079.2|160989.2|161109.9|161019.9|161149.4|161058|161077.3|160987.3|869
1652206200000|2022-05-10 18:10:00|161110|161020|161082.5|160992.5|161133.3|161043.3|161075.5|160985.5|892
1652206500000|2022-05-10 18:15:00|161085.8|160995.8|161151.9|161061.9|161192.2|161102.2|161084.5|160994.5|1027
1652206800000|2022-05-10 18:20:00|161151.8|161061.8|161150.1|161020.1|161299.8|161169.8|161082.8|160992.8|932
1652207100000|2022-05-10 18:25:00|161157.4|161027.4|161150|161060|161185.5|161066|161144.1|161020.8|878
1652207400000|2022-05-10 18:30:00|161150.4|161060.4|161220.3|161130.3|161245.3|161133.5|161143.3|161026.5|882
1652207700000|2022-05-10 18:35:00|161219.9|161129.9|161337.6|161207.6|161345|161215|161198.1|161074.4|768
1652208000000|2022-05-10 18:40:00|161349.6|161219.6|161271.6|161181.6|161422.5|161300|161263.5|161143.7|676
1652208300000|2022-05-10 18:45:00|161271.8|161181.8|161417.9|161287.9|161423.3|161310.6|161271.8|161181.8|521
1652208600000|2022-05-10 18:50:00|161418.3|161288.3|161354.5|161224.5|161435.9|161323|161335.1|161224|750
1652208900000|2022-05-10 18:55:00|161358.8|161228.8|161357.1|161267.1|161369.7|161277.7|161310.4|161220.4|860
1652209200000|2022-05-10 19:00:00|161357|161267|161386|161296|161447.2|161357.2|161345|161255|915
1652209500000|2022-05-10 19:05:00|161385.5|161295.5|161352.8|161262.8|161397.6|161303.7|161282.6|161174|744
1652209800000|2022-05-10 19:10:00|161350.4|161260.4|161367.7|161277.7|161404.6|161299.4|161350.4|161247.6|598
1652210100000|2022-05-10 19:15:00|161369.7|161279.7|161382.9|161252.9|161412|161302.8|161364.6|161249.5|592
1652210400000|2022-05-10 19:20:00|161382|161252|161369|161239|161395.4|161285.4|161342.8|161237.3|193
1652210700000|2022-05-10 19:25:00|161377.6|161247.6|161351|161261|161431.9|161311.2|161343.8|161234.1|661
1652211000000|2022-05-10 19:30:00|161364|161234|161376.5|161246.5|161419.5|161314.3|161356.7|161231.2|692
1652211300000|2022-05-10 19:35:00|161374.6|161244.6|161340.5|161250.5|161398.3|161279.3|161333.2|161224.9|739
1652211600000|2022-05-10 19:40:00|161340.4|161250.4|161350.9|161260.9|161363|161273|161339.1|161249.1|415
1652211900000|2022-05-10 19:45:00|161350|161260|161285.3|161195.3|161360.5|161270.5|161278|161170.9|622
1652212200000|2022-05-10 19:50:00|161285.7|161195.7|161225.6|161135.6|161330.8|161233.8|161222.8|161100.8|632
1652212500000|2022-05-10 19:55:00|161230.8|161140.8|161224.7|161094.7|161257.8|161161|161183.1|161061.9|688
1652212800000|2022-05-10 20:00:00|161223.4|161093.4|161357.4|161227.4|161381.3|161265.2|161212.9|161093.4|880
1652213100000|2022-05-10 20:05:00|161357.3|161227.3|161377.1|161247.1|161398|161291.9|161319.9|161210.1|600
1652213400000|2022-05-10 20:10:00|161376.7|161246.7|161410.4|161320.4|161439.7|161322|161352|161241|579
1652213700000|2022-05-10 20:15:00|161410|161320|161297|161207|161444.3|161324.7|161289.3|161179.5|465
1652214000000|2022-05-10 20:20:00|161296.2|161206.2|161301.3|161211.3|161341.3|161221.8|161290.6|161184.2|292
1652214300000|2022-05-10 20:25:00|161302.3|161212.3|161309.4|161179.4|161332.2|161220.2|161292.7|161179.4|293
1652214600000|2022-05-10 20:30:00|161315.9|161185.9|161287.7|161197.7|161326.8|161207.5|161262.3|161163.6|224
1652214900000|2022-05-10 20:35:00|161287.5|161197.5|161289.1|161199.1|161331.2|161208.7|161265.6|161166.3|149
1652215200000|2022-05-10 20:40:00|161285.7|161195.7|161303.6|161173.6|161381.8|161251.8|161274.7|161156.5|277
1652215500000|2022-05-10 20:45:00|161290.7|161200.7|161367.8|161237.8|161407.7|161244.4|161266|161136.7|320
1652215800000|2022-05-10 20:50:00|161359.7|161229.7|161383|161253|161451.2|161263.6|161335.7|161173.4|187
1652216100000|2022-05-10 20:55:00|161464.9|161185|161430.1|161107.9|161503.8|161299.5|161384.4|161086.1|243
1652216400000|2022-05-10 21:00:00|161443.6|161101.6|161607.1|161265.1|161615.9|161273.9|161443.6|161101.6|93
1652216700000|2022-05-10 21:05:00|161606|161264|161598.4|161256.4|161607.4|161265.4|161588.8|161246.8|140
1652217000000|2022-05-10 21:10:00|161575.1|161233.1|161557.5|161215.5|161642.6|161300.6|161430.4|161088.4|30
1652217300000|2022-05-10 21:15:00|161555|161213|161616.9|161274.9|161715.9|161373.9|161491.9|161149.9|47
1652217600000|2022-05-10 21:20:00|161592.6|161250.6|161572.3|161230.3|161616.6|161274.6|161549.8|161207.8|110
1652217900000|2022-05-10 21:25:00|161577.1|161235.1|161621.1|161279.1|161636.2|161294.2|161564.3|161222.3|25
1652218200000|2022-05-10 21:30:00|161608.7|161266.7|161594.5|161252.5|161635.1|161293.1|161558.2|161216.2|127
1652218500000|2022-05-10 21:35:00|161595|161253|161588.4|161246.4|161612.6|161270.6|161547.1|161205.1|80
1652218800000|2022-05-10 21:40:00|161590.7|161248.7|161578.8|161236.8|161612.1|161270.1|161546.3|161204.3|91
1652219100000|2022-05-10 21:45:00|161462.1|161120.1|161568.7|161226.7|161608.6|161266.6|161462.1|161120.1|148
1652219400000|2022-05-10 21:50:00|161578.6|161236.6|161614.4|161272.4|161619.3|161277.3|161546.3|161204.3|122
1652219700000|2022-05-10 21:55:00|161613.4|161271.4|161667.2|161325.2|161705.1|161363.1|161566.3|161224.3|88
1652220000000|2022-05-10 22:00:00|161617.9|161275.9|161567.9|161225.9|161631.2|161289.2|161519.6|161177.6|125
1652220600000|2022-05-10 22:10:00|161464|161122|161462.5|161120.5|161465.2|161123.2|161462.5|161120.5|4
1652220900000|2022-05-10 22:15:00|161464.6|161122.6|161463.5|161121.5|161483|161141|161462.5|161120.5|15
1652221200000|2022-05-10 22:20:00|161477.5|161135.5|161460.7|161118.7|161487.2|161145.2|161460.7|161118.7|18
1652221500000|2022-05-10 22:25:00|161464.2|161122.2|161464.2|161122.2|161464.2|161122.2|161464.2|161122.2|1
1652221800000|2022-05-10 22:30:00|161413.4|161071.4|161418.5|161076.5|161425.9|161083.9|161391.8|161049.8|5
1652222100000|2022-05-10 22:35:00|161446.8|161104.8|161437.1|161095.1|161446.8|161104.8|161437.1|161095.1|3
1652222400000|2022-05-10 22:40:00|161439.5|161097.5|161439.5|161097.5|161455.3|161113.3|161409.4|161067.4|24
1652222700000|2022-05-10 22:45:00|161412.6|161070.6|161417.4|161075.4|161454.7|161112.7|161412.6|161070.6|17
1652223000000|2022-05-10 22:50:00|161414.1|161072.1|161426.2|161084.2|161449|161107|161414.1|161072.1|25
1652223300000|2022-05-10 22:55:00|161430|161088|161460.3|161118.3|161469.6|161127.6|161409|161067|98
1652223600000|2022-05-10 23:00:00|161458.8|161116.8|161484.2|161142.2|161493.6|161151.6|161376.9|161034.9|157
1652223900000|2022-05-10 23:05:00|161489|161147|161468.5|161126.5|161505.8|161163.8|161466.9|161124.9|136
1652224200000|2022-05-10 23:10:00|161474.1|161132.1|161474.4|161132.4|161484.1|161142.1|161463.4|161121.4|53
1652224500000|2022-05-10 23:15:00|161465.8|161123.8|161467.5|161125.5|161468.3|161126.3|161460.7|161118.7|29
1652224800000|2022-05-10 23:20:00|161467.7|161125.7|161462|161120|161469.1|161127.1|161462|161120|31
1652225100000|2022-05-10 23:25:00|161473.1|161131.1|161467.9|161125.9|161473.1|161131.1|161465.9|161123.9|11
1652225400000|2022-05-10 23:30:00|161459.9|161117.9|161472.3|161130.3|161483|161141|161456.6|161114.6|83
1652225700000|2022-05-10 23:35:00|161475.3|161133.3|161467.4|161125.4|161481.9|161139.9|161402.4|161060.4|69
1652226000000|2022-05-10 23:40:00|161469.6|161127.6|161467.7|161125.7|161492.9|161150.9|161390|161048|102
1652226300000|2022-05-10 23:45:00|161467.1|161125.1|161470.6|161128.6|161470.6|161128.6|161409.4|161067.4|92
1652226600000|2022-05-10 23:50:00|161470.3|161128.3|161587.1|161245.1|161607.4|161265.4|161468.2|161126.2|283
1652226900000|2022-05-10 23:55:00|161590.6|161248.6|161588.7|161246.7|161613.5|161271.5|161533.5|161191.5|206
1652227200000|2022-05-11 00:00:00|161597.1|161255.1|161636.3|161294.3|161657|161315|161547.3|161205.3|405
1652227500000|2022-05-11 00:05:00|161632.7|161290.7|161606.4|161264.4|161656.1|161314.1|161509.3|161167.3|450
1652227800000|2022-05-11 00:10:00|161575.5|161233.5|161567.1|161225.1|161704.5|161362.5|161503.6|161161.6|686
1652228100000|2022-05-11 00:15:00|161567.6|161225.6|161460.8|161193.3|161573.4|161242.2|161363.3|161153.4|1020
1652228400000|2022-05-11 00:20:00|161455.8|161185.8|161305|161175|161464.4|161256|161298.7|161099.6|968
1652228700000|2022-05-11 00:25:00|161308.8|161178.8|161111.3|160981.3|161363.1|161182.9|161103.4|160947.6|837
1652229000000|2022-05-11 00:30:00|161115.4|160985.4|161113.8|160983.8|161216.1|161065.9|161090.8|160942.4|804
1652229300000|2022-05-11 00:35:00|161113.9|160983.9|161133.9|161003.9|161189|161013.4|161095.3|160951.8|622
1652229600000|2022-05-11 00:40:00|161134.3|161004.3|161141.4|161011.4|161182.5|161018.5|161110.1|160963.7|628
1652229900000|2022-05-11 00:45:00|161132.2|161002.2|161139|161009|161196|161022.3|161128.7|160968.7|677
1652230200000|2022-05-11 00:50:00|161138.9|161008.9|161137|161007|161188.6|161024.2|161125.1|160964.8|707
1652230500000|2022-05-11 00:55:00|161142|161012|161148.3|161018.3|161196.4|161044.8|161126.6|160971.4|810
1652230800000|2022-05-11 01:00:00|161148.6|161018.6|161217|161087|161256|161090.5|161139.9|160974.9|566
1652231100000|2022-05-11 01:05:00|161216.2|161086.2|161218.7|161088.7|161257.8|161099.3|161198.1|161010.5|226
1652231400000|2022-05-11 01:10:00|161217.4|161087.4|161232.4|161102.4|161277.2|161113.1|161204.7|161018|276
1652231700000|2022-05-11 01:15:00|161233.8|161103.8|161213.5|161083.5|161265.7|161104.9|161199.7|161006.1|357
1652232000000|2022-05-11 01:20:00|161213.6|161083.6|161083.4|160993.4|161243.2|161092.2|161079|160936.9|627
1652232300000|2022-05-11 01:25:00|161083.3|160993.3|161089|160959|161138.6|160996.6|161070.4|160898.9|652
1652232600000|2022-05-11 01:30:00|161090.3|160960.3|161006.1|160876.1|161107.8|160985|160828.7|160631.7|767
1652232900000|2022-05-11 01:35:00|161004.4|160874.4|160929.8|160799.8|161091.7|160926|160926.5|160796.5|799
1652233200000|2022-05-11 01:40:00|160930|160800|160924.9|160794.9|160948.4|160828.9|160904.8|160741.1|966
1652233500000|2022-05-11 01:45:00|160923.7|160793.7|160920.5|160790.5|160948.6|160816.5|160899.2|160748.2|973
1652233800000|2022-05-11 01:50:00|160920.7|160790.7|161026.8|160896.8|161075.4|160920.5|160903.9|160781.2|895
1652234100000|2022-05-11 01:55:00|161027|160897|160917.2|160787.2|161088|160922.4|160858.1|160728.1|820
1652234400000|2022-05-11 02:00:00|160914|160784|160905.3|160775.3|160999.1|160853.1|160901.3|160736.9|906
1652234700000|2022-05-11 02:05:00|160904.6|160774.6|160841.7|160711.7|160936.4|160805.7|160837.2|160707.2|993
1652235000000|2022-05-11 02:10:00|160840.5|160710.5|160802.4|160672.4|160878|160748|160796.3|160631.3|823
1652235300000|2022-05-11 02:15:00|160802.8|160672.8|160788|160698|160842.7|160712.3|160775.9|160634.1|792
1652235600000|2022-05-11 02:20:00|160787.6|160697.6|160794.7|160664.7|160837.5|160708.7|160784.5|160622.1|712
1652235900000|2022-05-11 02:25:00|160797.6|160667.6|160852.6|160722.6|160897.6|160755.6|160783|160622.3|717
1652236200000|2022-05-11 02:30:00|160852.8|160722.8|160866.2|160736.2|160912.3|160761.8|160821.8|160671.1|643
1652236500000|2022-05-11 02:35:00|160867.4|160737.4|160871.6|160741.6|160899.4|160757.5|160842.4|160681.7|614
1652236800000|2022-05-11 02:40:00|160874.9|160744.9|160950.5|160820.5|160965.9|160835.9|160848.2|160629|604
1652237100000|2022-05-11 02:45:00|160949.2|160819.2|160965.7|160835.7|160996.4|160857.5|160923.8|160789|689
1652237400000|2022-05-11 02:50:00|160966.4|160836.4|160938.2|160808.2|160997|160861.3|160916.4|160732.8|283
1652237700000|2022-05-11 02:55:00|160939.7|160809.7|160935.8|160805.8|161007|160851.5|160915.9|160754|256
1652238000000|2022-05-11 03:00:00|160951.9|160821.9|160938.4|160808.4|160982|160866.3|160914|160758.5|231
1652238300000|2022-05-11 03:05:00|160939.6|160809.6|160941.4|160811.4|160977.2|160846.2|160909.7|160761.6|220
1652238600000|2022-05-11 03:10:00|160941.6|160811.6|160992.9|160862.9|161008.7|160878.7|160915.4|160770.8|293
1652238900000|2022-05-11 03:15:00|160993|160863|161047.4|160917.4|161112.2|160953.5|160985.4|160855.4|450
1652239200000|2022-05-11 03:20:00|161046.6|160916.6|161027.1|160897.1|161079.9|160936.1|161008.2|160853.4|754
1652239500000|2022-05-11 03:25:00|161032.3|160902.3|161036.9|160906.9|161098.2|160921.9|161011.5|160881.5|572
1652239800000|2022-05-11 03:30:00|161038.2|160908.2|161033.7|160903.7|161094.6|160928.5|161020.8|160861.6|584
1652240100000|2022-05-11 03:35:00|161034.2|160904.2|161046.7|160916.7|161080.6|160941.5|161021.1|160862.5|570
1652240400000|2022-05-11 03:40:00|161042.5|160912.5|161040.9|160910.9|161082.3|160946.5|161024.9|160857.4|637
1652240700000|2022-05-11 03:45:00|161041.2|160911.2|161028.7|160898.7|161094.3|160938.5|160996.5|160851.7|567
1652241000000|2022-05-11 03:50:00|161028.9|160898.9|160960|160830|161068.8|160935.9|160928.2|160798.2|653
1652241300000|2022-05-11 03:55:00|160961|160831|160967|160837|161000.2|160863.6|160939.5|160782.8|746
1652241600000|2022-05-11 04:00:00|160967.1|160837.1|160964.4|160834.4|161012.9|160882.9|160948.4|160789.8|700
1652241900000|2022-05-11 04:05:00|160964.7|160834.7|160995.1|160865.1|161016.2|160871.9|160950.2|160790.6|455
1652242200000|2022-05-11 04:10:00|160996.5|160866.5|160972.2|160842.2|161041.3|160874.6|160961.9|160809|655
1652242500000|2022-05-11 04:15:00|160973.1|160843.1|161064.9|160934.9|161070.7|160940.7|160962.6|160810.4|745
1652242800000|2022-05-11 04:20:00|161064.4|160934.4|160881.6|160751.6|161072.5|160942.5|160872.6|160742.6|525
1652243100000|2022-05-11 04:25:00|160881.3|160751.3|160918.1|160788.1|160930|160800|160869.5|160739.5|575
1652243400000|2022-05-11 04:30:00|160920.4|160790.4|160914.6|160784.6|160950.4|160811.5|160892.7|160727.6|548
1652243700000|2022-05-11 04:35:00|160914.2|160784.2|160913|160783|160942.1|160812.1|160887.8|160771.8|542
1652244000000|2022-05-11 04:40:00|160922.8|160792.8|160903.7|160773.7|160930.9|160810.8|160876.2|160759.9|618
1652244300000|2022-05-11 04:45:00|160905.2|160775.2|160914.5|160784.5|160938.4|160803.6|160875.5|160698.6|626
1652244600000|2022-05-11 04:50:00|160915.5|160785.5|160905.2|160775.2|160931.7|160801.7|160889.3|160759.3|551
1652244900000|2022-05-11 04:55:00|160903.8|160773.8|160912.5|160782.5|160943.6|160803.9|160879.8|160719.9|566
1652245200000|2022-05-11 05:00:00|160916|160786|160912.6|160782.6|160918.8|160804.8|160871|160760.1|669
1652245500000|2022-05-11 05:05:00|160910.3|160780.3|160916.2|160786.2|160920.2|160804.5|160873.7|160766.5|633
1652245800000|2022-05-11 05:10:00|160917.5|160787.5|160915.4|160785.4|160955.8|160825.8|160896.8|160766.8|609
1652246100000|2022-05-11 05:15:00|160914.9|160784.9|160902.8|160772.8|160921.7|160791.7|160894.3|160764.3|729
1652246400000|2022-05-11 05:20:00|160900.6|160770.6|160899.6|160769.6|160913.5|160783.5|160887.6|160757.6|578
1652246700000|2022-05-11 05:25:00|160895.3|160765.3|160902.5|160772.5|160914.5|160804.3|160868.1|160749.7|608
1652247000000|2022-05-11 05:30:00|160899.3|160769.3|160872.1|160782.1|160912.8|160797.3|160854.4|160739|630
1652247300000|2022-05-11 05:35:00|160871.4|160781.4|160830|160700|160913.6|160798.3|160815.2|160685.2|758
1652247600000|2022-05-11 05:40:00|160832.3|160702.3|160894.6|160764.6|160899.4|160769.4|160814.9|160661.6|650
1652247900000|2022-05-11 05:45:00|160895|160765|160903.7|160773.7|160961.7|160831.7|160891.5|160761.5|831
1652248200000|2022-05-11 05:50:00|160903.8|160773.8|160892.5|160762.5|160978.8|160870.3|160790.2|160641.6|772
1652248500000|2022-05-11 05:55:00|160893.6|160763.6|160842|160712|160920.4|160768.6|160828.6|160665.4|564
1652248800000|2022-05-11 06:00:00|160846.8|160716.8|160843.6|160753.6|160868.2|160756.3|160818.6|160709.1|807
1652249100000|2022-05-11 06:05:00|160843.3|160753.3|161050.6|160920.6|161121.1|160991.1|160839.6|160749.6|802
1652249400000|2022-05-11 06:10:00|161050.7|160920.7|160981|160891|161052|160951.3|160928.3|160828.5|772
1652249700000|2022-05-11 06:15:00|160980.1|160890.1|161040.8|160950.8|161126.6|161007.2|160962.9|160872.9|666
1652250000000|2022-05-11 06:20:00|161040.7|160950.7|160916.7|160786.7|161070.4|160959|160765.7|160647.1|878
1652250300000|2022-05-11 06:25:00|160912.6|160782.6|161001.5|160871.5|161122.6|160992.6|160910.7|160780.7|802
1652250600000|2022-05-11 06:30:00|161000.8|160870.8|161032.3|160902.3|161039.9|160929.6|160947.7|160831.3|787
1652250900000|2022-05-11 06:35:00|161032.2|160902.2|161004.2|160914.2|161037.8|160933.7|160986.3|160872.9|643
1652251200000|2022-05-11 06:40:00|161003.3|160913.3|160792.4|160702.4|161040.1|160950.1|160789.3|160686.4|727
1652251500000|2022-05-11 06:45:00|160792.7|160702.7|160706.2|160616.2|160804.9|160714.9|160683.6|160593.6|578
1652251800000|2022-05-11 06:50:00|160706.4|160616.4|160757|160667|160861.2|160771.2|160670.6|160580.6|763
1652252100000|2022-05-11 06:55:00|160755.9|160665.9|160843.4|160753.4|160908.6|160800.2|160750.8|160660.8|783
1652252400000|2022-05-11 07:00:00|160847.5|160757.5|160670.7|160580.7|160848.9|160758.9|160656.1|160566.1|922
1652252700000|2022-05-11 07:05:00|160670.1|160580.1|160682.7|160592.7|160727.2|160637.2|160578.5|160488.5|937
1652253000000|2022-05-11 07:10:00|160685.4|160595.4|160494.6|160404.6|160696.9|160606.9|160413.3|160323.3|919
1652253300000|2022-05-11 07:15:00|160493.1|160403.1|160728.6|160638.6|160731.8|160641.8|160493.1|160403.1|1046
1652253600000|2022-05-11 07:20:00|160726.7|160636.7|160494.6|160404.6|160728.8|160638.8|160329.8|160239.8|864
1652253900000|2022-05-11 07:25:00|160494.4|160404.4|160658.5|160568.5|160717.2|160627.2|160494.4|160404.4|1001
1652254200000|2022-05-11 07:30:00|160660|160570|160675.6|160585.6|160713.3|160623.3|160602.5|160512.5|878
1652254500000|2022-05-11 07:35:00|160674.9|160584.9|160593.8|160503.8|160677.7|160587.7|160566.7|160476.7|888
1652254800000|2022-05-11 07:40:00|160595|160505|160579.9|160489.9|160710.6|160620.6|160567.6|160477.6|741
1652255100000|2022-05-11 07:45:00|160581.2|160491.2|160572.7|160482.7|160663.8|160573.8|160559.3|160469.3|790
1652255400000|2022-05-11 07:50:00|160570.5|160480.5|160699.7|160609.7|160716.1|160626.1|160567.4|160477.4|899
1652255700000|2022-05-11 07:55:00|160696.2|160606.2|160675.7|160585.7|160774.3|160684.3|160671.8|160581.8|887
1652256000000|2022-05-11 08:00:00|160676.4|160586.4|160907.2|160817.2|160908.7|160818.7|160600|160510|937
1652256300000|2022-05-11 08:05:00|160908.5|160818.5|160860.3|160770.3|161102.1|160985|160857.5|160767.5|914
1652256600000|2022-05-11 08:10:00|160860.2|160770.2|160921.6|160831.6|160954.5|160864.5|160820.7|160730.7|915
1652256900000|2022-05-11 08:15:00|160921.4|160831.4|160847.4|160757.4|160922.1|160832.1|160763.3|160673.3|905
1652257200000|2022-05-11 08:20:00|160848.1|160758.1|160627.2|160537.2|160907.1|160817.1|160619.7|160529.7|926
1652257500000|2022-05-11 08:25:00|160627.3|160537.3|160583.4|160493.4|160634.7|160544.7|160549.4|160459.4|658
1652257800000|2022-05-11 08:30:00|160583.5|160493.5|160664.4|160574.4|160708|160604.8|160569.9|160462.5|664
1652258100000|2022-05-11 08:35:00|160665.2|160575.2|160539|160409|160691.4|160578.6|160514.3|160401.9|594
1652258400000|2022-05-11 08:40:00|160524.4|160394.4|160343.9|160253.9|160534|160416.7|160281|160179.2|779
1652258700000|2022-05-11 08:45:00|160340.9|160250.9|160307.9|160217.9|160341.6|160251.6|160274.7|160184.7|912
1652259000000|2022-05-11 08:50:00|160306.7|160216.7|160142.7|160052.7|160308.1|160218.1|160114.6|160008.6|706
1652259300000|2022-05-11 08:55:00|160140.5|160050.5|160182.5|160092.5|160246.5|160156.5|160137.5|160047.5|829
1652259600000|2022-05-11 09:00:00|160182.2|160092.2|160207.8|160117.8|160216.6|160126.6|160174.4|160084.4|807
1652259900000|2022-05-11 09:05:00|160202|160112|159940.7|159850.7|160202|160112|159911.9|159821.9|899
1652260200000|2022-05-11 09:10:00|159939.1|159849.1|159930.9|159840.9|159971|159881|159905.7|159815.7|835
1652260500000|2022-05-11 09:15:00|159940|159850|160129.5|160039.5|160155.6|160065.6|159940|159850|764
1652260800000|2022-05-11 09:20:00|160128|160038|160148.6|160058.6|160159.5|160069.5|160042|159952|837
1652261100000|2022-05-11 09:25:00|160148.8|160058.8|160189.4|160099.4|160203.8|160101.4|160030.5|159940.5|756
1652261400000|2022-05-11 09:30:00|160189.3|160099.3|160133.3|160043.3|160200.6|160110.6|160073.1|159983.1|827
1652261700000|2022-05-11 09:35:00|160131.2|160041.2|159984.1|159894.1|160172.6|160082.6|159979.5|159868.9|730
1652262000000|2022-05-11 09:40:00|159983.2|159893.2|160138.2|160048.2|160154.6|160064.6|159970.8|159880.8|743
1652262300000|2022-05-11 09:45:00|160140.6|160050.6|160155.5|160065.5|160205.1|160115.1|160112.3|160022.3|724
1652262600000|2022-05-11 09:50:00|160155.9|160065.9|160217.3|160127.3|160226.3|160136.3|160112.1|160022.1|751
1652262900000|2022-05-11 09:55:00|160217.7|160127.7|160102|160012|160234.8|160144.8|160099.1|160009.1|837
1652263200000|2022-05-11 10:00:00|160100.8|160010.8|160308.8|160218.8|160321.3|160231.3|160090.5|160000.5|772
1652263500000|2022-05-11 10:05:00|160308.9|160218.9|160354.7|160264.7|160421.8|160331.8|160276.6|160186.6|790
1652263800000|2022-05-11 10:10:00|160356.5|160266.5|160445.7|160355.7|160455.1|160365.1|160322.7|160232.7|727
1652264100000|2022-05-11 10:15:00|160445.4|160355.4|160385.4|160295.4|160447.6|160357.6|160372.4|160282.4|509
1652264400000|2022-05-11 10:20:00|160379.8|160289.8|160385|160295|160419|160329|160324.4|160234.4|862
1652264700000|2022-05-11 10:25:00|160384.2|160294.2|160305.9|160215.9|160412.6|160322.6|160295.5|160205.5|830
1652265000000|2022-05-11 10:30:00|160304.9|160214.9|160193.5|160103.5|160318.8|160228.8|160165.8|160075.8|773
1652265300000|2022-05-11 10:35:00|160193.3|160103.3|160138.8|160048.8|160201.2|160111.2|160135.3|160027.3|676
1652265600000|2022-05-11 10:40:00|160139.3|160049.3|160065.4|159975.4|160143.1|160053.1|160062.5|159972.5|757
1652265900000|2022-05-11 10:45:00|160063.8|159973.8|160199.5|160109.5|160244.2|160154.2|159980.1|159890.1|847
1652266200000|2022-05-11 10:50:00|160199.9|160109.9|160287.9|160197.9|160303.9|160213.9|160195.6|160105.6|869
1652266500000|2022-05-11 10:55:00|160288.7|160198.7|160192.3|160062.3|160288.9|160198.9|160160.6|160050|857
1652266800000|2022-05-11 11:00:00|160171.3|160081.3|160088.3|159998.3|160211.6|160101.2|160076.3|159986.3|741
1652267100000|2022-05-11 11:05:00|160088.7|159998.7|160180.9|160090.9|160247.7|160157.7|160066.4|159976.4|821
1652267400000|2022-05-11 11:10:00|160181.3|160091.3|160233.1|160143.1|160266.1|160176.1|160172.2|160082.2|671
1652267700000|2022-05-11 11:15:00|160233|160143|160248.6|160118.6|160324.1|160234.1|160099.2|160009.2|832
1652268000000|2022-05-11 11:20:00|160250.1|160120.1|160186|160096|160251.2|160121.2|160160.4|160053.4|693
1652268300000|2022-05-11 11:25:00|160185.5|160095.5|160267.8|160177.8|160308|160194.1|160182.6|160075.1|821
1652268600000|2022-05-11 11:30:00|160258.5|160168.5|160417.8|160327.8|160421.1|160331.1|160250.3|160160.3|834
1652268900000|2022-05-11 11:35:00|160418.7|160328.7|160217.9|160127.9|160430.6|160340.6|160204.3|160114.3|777
1652269200000|2022-05-11 11:40:00|160220.8|160130.8|160252.3|160162.3|160320.5|160230.5|160140.9|160050.9|859
1652269500000|2022-05-11 11:45:00|160252|160162|160296.9|160206.9|160299.2|160209.2|160224|160134|707
1652269800000|2022-05-11 11:50:00|160296.6|160206.6|160255.9|160165.9|160318.3|160228.3|160232.8|160142.8|724
1652270100000|2022-05-11 11:55:00|160253.1|160163.1|160416.5|160326.5|160489.7|160399.7|160247.6|160157.6|898
1652270400000|2022-05-11 12:00:00|160416.9|160326.9|160357.2|160267.2|160459|160369|160351|160261|730
1652270700000|2022-05-11 12:05:00|160355.7|160265.7|160300.5|160210.5|160385.3|160295.3|160272.7|160182.7|829
1652271000000|2022-05-11 12:10:00|160300.8|160210.8|160445|160355|160449.1|160359.1|160278.1|160188.1|868
1652271300000|2022-05-11 12:15:00|160445.3|160355.3|160419.1|160329.1|160465|160375|160393|160303|912
1652271600000|2022-05-11 12:20:00|160415.5|160325.5|160358.1|160268.1|160457.1|160367.1|160333.5|160243.5|921
1652271900000|2022-05-11 12:25:00|160356.7|160266.7|160309.4|159967.4|160523.7|160393.7|160209.2|159867.2|1054
1652272200000|2022-05-11 12:30:00|160316.3|159974.3|161082.3|160952.3|162134|161797.7|160286.9|159944.9|1186
1652272500000|2022-05-11 12:35:00|161072.7|160942.7|161492.9|161362.9|161623.8|161493.8|161012.4|160882.4|1188
1652272800000|2022-05-11 12:40:00|161510.1|161380.1|161688.7|161558.7|161846.7|161716.7|161399.2|161269.2|1168
1652273100000|2022-05-11 12:45:00|161685.6|161555.6|161612.1|161482.1|161736.2|161606.2|161347.9|161217.9|1157
1652273400000|2022-05-11 12:50:00|161614.5|161484.5|161575.8|161445.8|161800.2|161693.4|161548|161404.3|1152
1652273700000|2022-05-11 12:55:00|161577.7|161447.7|161738.6|161608.6|161839.4|161709.4|161499.8|161359|1163
1652274000000|2022-05-11 13:00:00|161739.4|161609.4|161577.5|161487.5|161860.4|161730.4|161574.7|161458|1143
1652274300000|2022-05-11 13:05:00|161601.1|161471.1|161518.6|161388.6|161630.3|161500.3|161305.5|161175.5|1170
1652274600000|2022-05-11 13:10:00|161511.5|161381.5|161293.4|161163.4|161517.2|161387.2|161192.1|161062.1|1120
1652274900000|2022-05-11 13:15:00|161296|161166|161147.2|161017.2|161452|161322|161115.4|160985.4|1044
1652275200000|2022-05-11 13:20:00|161143.3|161013.3|160933.4|160803.4|161169.2|161039.2|160904.2|160774.2|1108
1652275500000|2022-05-11 13:25:00|160940.5|160810.5|160997.6|160867.6|161187.8|161057.8|160893.8|160779.1|1018
1652275800000|2022-05-11 13:30:00|160994.9|160864.9|161077.9|160947.9|161081.5|160951.5|160676.4|160546.4|938
1652276100000|2022-05-11 13:35:00|161083.5|160953.5|160886.9|160756.9|161129.5|160999.5|160804.6|160674.6|846
1652276400000|2022-05-11 13:40:00|160894.9|160764.9|160357.6|160227.6|160956.3|160826.3|160293|160163|987
1652276700000|2022-05-11 13:45:00|160353.6|160223.6|160181.4|160051.4|160473.2|160343.2|160141.3|160011.3|1115
1652277000000|2022-05-11 13:50:00|160195.1|160065.1|160534.2|160404.2|160544.1|160437.7|160161.8|160031.8|1112
1652277300000|2022-05-11 13:55:00|160527.4|160397.4|160458.6|160328.6|160651.4|160521.4|160436.7|160328.3|1073
1652277600000|2022-05-11 14:00:00|160467.5|160337.5|160543|160413|160686|160556|160446.5|160326.7|1088
1652277900000|2022-05-11 14:05:00|160548|160418|160796.1|160666.1|160809.8|160679.8|160481.1|160351.1|1062
1652278200000|2022-05-11 14:10:00|160796.6|160666.6|160760|160630|160923.4|160800.2|160671.6|160541.6|1138
1652278500000|2022-05-11 14:15:00|160763.2|160633.2|160756.4|160626.4|160884.1|160759.7|160701.2|160611.2|1126
1652278800000|2022-05-11 14:20:00|160741.1|160651.1|160409.8|160319.8|160791.2|160671.4|160324.1|160194.1|1160
1652279100000|2022-05-11 14:25:00|160409.4|160319.4|160467.6|160337.6|160657.6|160527.6|160368.2|160254.1|1127
1652279400000|2022-05-11 14:30:00|160455|160365|160558.8|160468.8|160650.6|160546.5|160452.1|160322.1|1143
1652279700000|2022-05-11 14:35:00|160569.4|160479.4|160555.1|160425.1|160758.4|160628.4|160482.6|160367.1|1123
1652280000000|2022-05-11 14:40:00|160554.3|160424.3|160511|160381|160640.4|160529.1|160469.4|160355.6|1105
1652280300000|2022-05-11 14:45:00|160507|160377|160552.5|160422.5|160627|160497|160428.1|160314.1|1136
1652280600000|2022-05-11 14:50:00|160541.5|160411.5|160652.2|160522.2|160745.2|160623.5|160490|160386.2|1090
1652280900000|2022-05-11 14:55:00|160624.5|160534.5|160685|160555|160751|160640.5|160597.9|160487.3|1061
1652281200000|2022-05-11 15:00:00|160684.1|160554.1|160716.6|160586.6|160813.3|160693.8|160658.5|160532.7|1079
1652281500000|2022-05-11 15:05:00|160711.2|160581.2|160737|160607|160760.2|160643.7|160623|160503.7|974
1652281800000|2022-05-11 15:10:00|160717|160627|160519.4|160429.4|160738.8|160627|160519.4|160408.9|1099
1652282100000|2022-05-11 15:15:00|160543.7|160413.7|160699|160609|160753.7|160639.9|160509.9|160390|1020
1652282400000|2022-05-11 15:20:00|160707.5|160577.5|160636|160546|160735.1|160627|160572.3|160442.3|921
1652282700000|2022-05-11 15:25:00|160649.7|160519.7|160777.1|160647.1|160864.6|160743.6|160607.5|160489.3|1029
1652283000000|2022-05-11 15:30:00|160782.3|160652.3|160616|160486|160791.9|160673|160522.4|160394.7|1021
1652283300000|2022-05-11 15:35:00|160611.9|160481.9|160580.8|160450.8|160632.4|160525|160492.6|160368.1|923
1652283600000|2022-05-11 15:40:00|160588.5|160458.5|160478|160388|160589|160467.1|160470.2|160352.8|865
1652283900000|2022-05-11 15:45:00|160476.3|160386.3|160467.6|160337.6|160582.9|160459.9|160450.3|160331.1|988
1652284200000|2022-05-11 15:50:00|160469.8|160339.8|160592.8|160462.8|160607.3|160477.3|160445.4|160329.4|982
1652284500000|2022-05-11 15:55:00|160602.8|160472.8|160594.5|160464.5|160692.2|160582|160588.1|160462.8|1006
1652284800000|2022-05-11 16:00:00|160596.5|160466.5|160619|160489|160660.9|160530.9|160571.2|160458|946
1652285100000|2022-05-11 16:05:00|160617.6|160487.6|160620.8|160490.8|160633.4|160503.4|160500.5|160386.1|968
1652285400000|2022-05-11 16:10:00|160616.5|160486.5|160592.7|160462.7|160749.6|160619.6|160588.6|160458.6|846
1652285700000|2022-05-11 16:15:00|160606.2|160476.2|160752.5|160622.5|160785.1|160655.1|160576.5|160446.5|895
1652286000000|2022-05-11 16:20:00|160767|160637|160740.3|160610.3|160780|160650|160572.5|160442.5|943
1652286300000|2022-05-11 16:25:00|160737.7|160607.7|161025|160895|161045.6|160916.4|160685.5|160555.5|1019
1652286600000|2022-05-11 16:30:00|161024.6|160894.6|160940.8|160810.8|161038|160924.6|160803.4|160673.4|1029
1652286900000|2022-05-11 16:35:00|160945.8|160815.8|160977.8|160847.8|161001|160847.8|160828.5|160691|701
1652287200000|2022-05-11 16:40:00|160961.2|160831.2|161020.9|160890.9|161072|160917.1|160942.2|160775|556
1652287500000|2022-05-11 16:45:00|161020.5|160890.5|161016.5|160886.5|161063.9|160929.1|161002.2|160839.3|484
1652287800000|2022-05-11 16:50:00|161023.5|160893.5|160995.9|160865.9|161052.7|160922.7|160944.8|160799.1|668
1652288100000|2022-05-11 16:55:00|160999.2|160869.2|161038.5|160908.5|161059|160948.4|160968.2|160852|725
1652288400000|2022-05-11 17:00:00|161039.8|160909.8|161038.1|160908.1|161127.8|160997.8|160981|160851|977
1652288700000|2022-05-11 17:05:00|161036.8|160906.8|161093.3|160963.3|161145.7|161015.7|161033.3|160903.3|806
1652289000000|2022-05-11 17:10:00|161093.9|160963.9|161015.5|160885.5|161130.5|161000.5|161004.1|160874.1|869
1652289300000|2022-05-11 17:15:00|161033.2|160903.2|161071.9|160941.9|161081.4|160951.4|160914.5|160784.5|832
1652289600000|2022-05-11 17:20:00|161071.6|160941.6|161070.1|160940.1|161216.8|161086.8|161049.5|160919.5|858
1652289900000|2022-05-11 17:25:00|161070.7|160940.7|161079|160949|161120.1|160990.1|161051.5|160919|788
1652290200000|2022-05-11 17:30:00|161087|160957|161048.9|160918.9|161099.2|160969.2|161011.5|160881.5|759
1652290500000|2022-05-11 17:35:00|161048.7|160918.7|161205.3|161075.3|161240.5|161110.5|161047.2|160917.2|728
1652290800000|2022-05-11 17:40:00|161203.7|161073.7|161201.1|161071.1|161237.6|161107.6|161166|161036|835
1652291100000|2022-05-11 17:45:00|161207.7|161077.7|161194.1|161064.1|161325|161202.8|161181.2|161051.2|783
1652291400000|2022-05-11 17:50:00|161196.2|161066.2|161320.6|161190.6|161401|161269.8|161091.3|160961.3|749
1652291700000|2022-05-11 17:55:00|161326.9|161196.9|161335.8|161205.8|161387.4|161271.1|161273.5|161129|768
1652292000000|2022-05-11 18:00:00|161342|161212|160996.3|160866.3|161349.3|161219.3|160974|160844|1108
1652292300000|2022-05-11 18:05:00|160993|160863|161031.7|160901.7|161054.3|160924.3|160939.6|160797|675
1652292600000|2022-05-11 18:10:00|161042|160912|160878.5|160748.5|161058.1|160928.1|160874.4|160742|579
1652292900000|2022-05-11 18:15:00|160880.1|160750.1|160769.2|160639.2|160933.5|160803.5|160752.9|160622.9|827
1652293200000|2022-05-11 18:20:00|160784.8|160654.8|160838.5|160708.5|160954.1|160801.6|160761.8|160618|904
1652293500000|2022-05-11 18:25:00|160853.4|160723.4|160914.1|160784.1|160922|160784.1|160694.5|160551|805
1652293800000|2022-05-11 18:30:00|160910.7|160780.7|160822.5|160692.5|160955.2|160825.2|160819.3|160689.3|883
1652294100000|2022-05-11 18:35:00|160822.3|160692.3|160667.2|160537.2|160842.8|160712.8|160662.2|160532.2|1019
1652294400000|2022-05-11 18:40:00|160618.6|160528.6|160519.1|160389.1|160692.6|160562.6|160475|160359|1112
1652294700000|2022-05-11 18:45:00|160510.3|160380.3|160653.5|160523.5|160715|160558.7|160445.5|160308|772
1652295000000|2022-05-11 18:50:00|160653.3|160523.3|160778.1|160648.1|160838.5|160708.5|160631.7|160487|547
1652295300000|2022-05-11 18:55:00|160785.1|160655.1|160641.5|160511.5|160794.5|160664.5|160580.5|160450.5|1028
1652295600000|2022-05-11 19:00:00|160659|160529|160711.7|160581.7|160742.5|160612.5|160577.2|160447.2|1025
1652295900000|2022-05-11 19:05:00|160718.5|160588.5|160960.8|160830.8|161068.5|160938.5|160710.7|160580.7|979
1652296200000|2022-05-11 19:10:00|160962.5|160832.5|160931|160801|160997.9|160867.9|160918|160788|816
1652296500000|2022-05-11 19:15:00|160931.7|160801.7|160914.6|160784.6|160983.8|160853.8|160893.7|160763.7|917
1652296800000|2022-05-11 19:20:00|160920.8|160790.8|160956.5|160826.5|160987|160857|160886.8|160756.8|896
1652297100000|2022-05-11 19:25:00|160959.8|160829.8|160855.9|160725.9|160981.6|160851.6|160827.9|160697.9|973
1652297400000|2022-05-11 19:30:00|160854.2|160724.2|160942.5|160812.5|161017.2|160887.2|160854.2|160724.2|685
1652297700000|2022-05-11 19:35:00|160945|160815|161008.4|160878.4|161011.2|160903|160932.4|160802.4|761
1652298000000|2022-05-11 19:40:00|161008.5|160878.5|161013.8|160883.8|161029.9|160899.9|160986.7|160865|819
1652298300000|2022-05-11 19:45:00|161014.8|160884.8|161179.5|161049.5|161189.9|161061.3|161013.5|160883.5|879
1652298600000|2022-05-11 19:50:00|161179.6|161049.6|161174.9|161044.9|161188.5|161073.3|161153.7|161033.5|597
1652298900000|2022-05-11 19:55:00|161175.2|161045.2|161193.4|161063.4|161228.1|161098.1|161129.3|161029|845
1652299200000|2022-05-11 20:00:00|161189.5|161059.5|161133.2|161003.2|161215.3|161085.3|161127|160997|677
1652299500000|2022-05-11 20:05:00|161145.6|161015.6|161142|161012|161186|161056|161127|160997|717
1652299800000|2022-05-11 20:10:00|161142.5|161012.5|161149.6|161019.6|161187.9|161057.9|161136.5|161003.7|417
1652300100000|2022-05-11 20:15:00|161149.7|161019.7|161147|161017|161207.9|161077.9|161145.5|161015.5|451
1652300400000|2022-05-11 20:20:00|161169|161039|161209.5|161079.5|161251.4|161121.4|161145|160977.8|464
1652300700000|2022-05-11 20:25:00|161205|161075|161308.9|161178.9|161367|161181.7|161200|161053|515
1652301000000|2022-05-11 20:30:00|161289.9|161159.9|161298|161168|161375|161213.8|161274|161100|341
1652301300000|2022-05-11 20:35:00|161315.9|161185.9|161359.6|161229.6|161403|161273|161265.9|161068.9|354
1652301600000|2022-05-11 20:40:00|161358.7|161228.7|161302|161141|161466.6|161295|161116.5|160836.8|848
1652301900000|2022-05-11 20:45:00|161283.5|161153.5|161221.5|161091.5|161381.9|161153.5|161213.5|161039.9|167
1652302200000|2022-05-11 20:50:00|161228|161098|161222.5|161092.5|161355.6|161098.4|161221.1|161004.6|86
1652302500000|2022-05-11 20:55:00|161272.3|161045.8|161041.2|160699.2|161373.5|161074.8|160944.4|160602.4|306
1652304600000|2022-05-11 21:30:00|160934.3|160592.3|160969.8|160627.8|161045.8|160703.8|160934|160592|212
1652304900000|2022-05-11 21:35:00|160974.8|160632.8|160957.8|160615.8|160978.5|160636.5|160941.5|160599.5|198
1652305200000|2022-05-11 21:40:00|160962.8|160620.8|160948.5|160606.5|161009.1|160667.1|160933.6|160591.6|212
1652305500000|2022-05-11 21:45:00|160846.1|160504.1|160954.6|160612.6|161005.6|160663.6|160774.8|160432.8|265
1652305800000|2022-05-11 21:50:00|160893.4|160551.4|160976.1|160634.1|161036|160694|160872.7|160530.7|220
1652306100000|2022-05-11 21:55:00|160972.1|160630.1|161047.7|160705.7|161060.7|160718.7|160911.7|160569.7|179
1652306400000|2022-05-11 22:00:00|161082.3|160740.3|161057.3|160715.3|161082.3|160740.3|161057.3|160715.3|3
1652310000000|2022-05-11 23:00:00|161065.9|160723.9|161120.1|160778.1|161308.4|160966.4|161056.9|160714.9|36
1652310300000|2022-05-11 23:05:00|161121.6|160779.6|161102.5|160760.5|161126|160784|161050|160708|38
1652310600000|2022-05-11 23:10:00|161078.5|160736.5|161099|160757|161126.1|160784.1|161067.5|160725.5|10
1652310900000|2022-05-11 23:15:00|161159.2|160817.2|161123.3|160781.3|161209.7|160867.7|161121.1|160779.1|6
1652311200000|2022-05-11 23:20:00|161120.5|160778.5|161135|160793|161181.7|160839.7|161120.5|160778.5|4
1652311500000|2022-05-11 23:25:00|161054.8|160712.8|161087.4|160745.4|161089.1|160747.1|160970|160628|30
1652311800000|2022-05-11 23:30:00|161078.7|160736.7|161133|160791|161286.9|160944.9|161052.5|160710.5|12
1652312100000|2022-05-11 23:35:00|161077|160735|161126|160784|161219.6|160877.6|161061.8|160719.8|53
1652312400000|2022-05-11 23:40:00|161050.9|160708.9|161047.3|160705.3|161229.8|160887.8|161047.3|160705.3|14
1652312700000|2022-05-11 23:45:00|161049|160707|161056.6|160714.6|161102.3|160760.3|161014.8|160672.8|109
1652313000000|2022-05-11 23:50:00|161111.3|160769.3|161100.4|160758.4|161221.6|160879.6|161047.9|160705.9|153
1652313300000|2022-05-11 23:55:00|161068.1|160726.1|161139.2|160797.2|161223.5|160881.5|161025.2|160683.2|136
1652313600000|2022-05-12 00:00:00|161172.9|160830.9|161161.6|160819.6|161279.9|160937.9|161053.6|160711.6|355
1652313900000|2022-05-12 00:05:00|161172.1|160830.1|161248.6|160906.6|161262.6|160920.6|161095.2|160753.2|417
1652314200000|2022-05-12 00:10:00|161230.3|160888.3|161198.1|160856.1|161287.2|160945.2|161130|160788|333
1652314500000|2022-05-12 00:15:00|161224.4|160882.4|161221.7|160879.7|161273.9|160931.9|161064.7|160722.7|353
1652314800000|2022-05-12 00:20:00|161217.5|160875.5|161248.3|160906.3|161285.1|160943.1|161193.1|160851.1|287
1652315100000|2022-05-12 00:25:00|161248.4|160906.4|161531.3|161189.3|161546.6|161204.6|161205.2|160863.2|594
1652315400000|2022-05-12 00:30:00|161530.5|161188.5|161510.2|161215.5|161611|161390.2|161471.8|161130|403
1652315700000|2022-05-12 00:35:00|161506.5|161217.4|161457.8|161238.2|161535.9|161306.4|161415.8|161174.4|722
1652316000000|2022-05-12 00:40:00|161454.9|161237.7|161133.2|160923.4|161524.1|161300.6|161091.2|160919|1064
1652316300000|2022-05-12 00:45:00|161092.2|160962.2|161037.4|160828.1|161172|160986.3|160990.8|160821.5|1072
1652316600000|2022-05-12 00:50:00|161036.1|160827.2|161024.2|160805.7|161042.3|160874.9|160918.7|160724.8|929
1652316900000|2022-05-12 00:55:00|161025.5|160806.8|161101.7|160971.7|161179|160996.1|160980.8|160791.7|876
1652317200000|2022-05-12 01:00:00|161102.2|160972.2|160977.4|160847.4|161234.6|161025.8|160954.7|160775.3|880
1652317500000|2022-05-12 01:05:00|160976.7|160846.7|160962.1|160832.1|161006.5|160879.5|160921.9|160759|908
1652317800000|2022-05-12 01:10:00|160961.7|160831.7|160986.2|160856.2|161024.9|160871.9|160925.6|160785.5|982
1652318100000|2022-05-12 01:15:00|160985.5|160855.5|160741.4|160518.3|161001.5|160856.2|160693.8|160490.6|906
1652318400000|2022-05-12 01:20:00|160738.4|160519.8|160800.1|160670.1|160832.9|160683.1|160681.7|160498.8|697
1652318700000|2022-05-12 01:25:00|160798.5|160668.5|160839|160627.2|160874|160696.1|160775.6|160600.3|936
1652319000000|2022-05-12 01:30:00|160841.5|160627|160782|160652|160860.9|160672|160715.2|160513|1019
1652319300000|2022-05-12 01:35:00|160790.1|160660.1|160921.2|160791.2|160990.6|160815|160784.2|160610.3|1066
1652319600000|2022-05-12 01:40:00|160920.8|160790.8|160895.2|160694.2|160995.2|160804.5|160855.6|160679.3|1021
1652319900000|2022-05-12 01:45:00|160895.9|160692.7|160659|160529|160898.2|160730.8|160647.2|160481.4|993
1652320200000|2022-05-12 01:50:00|160658.8|160528.8|160792.3|160583.6|160792.3|160615|160652.3|160491.8|870
1652320500000|2022-05-12 01:55:00|160789.7|160583.5|160946.9|160729.4|160969.5|160786.6|160752.2|160579.9|937
1652320800000|2022-05-12 02:00:00|160939.6|160739|160897.6|160683.9|160987.1|160800.8|160857.2|160671.7|1062
1652321100000|2022-05-12 02:05:00|160897.2|160681.5|160885|160673.4|160903.4|160728.5|160755.2|160578.5|812
1652321400000|2022-05-12 02:10:00|160884.2|160672.5|160800.3|160670.3|160896.7|160714.9|160789.5|160605|842
1652321700000|2022-05-12 02:15:00|160799|160669|160776.6|160646.6|160836|160682.4|160753.9|160603.6|603
1652322000000|2022-05-12 02:20:00|160775.8|160645.8|160786.7|160656.7|160835.9|160673.7|160756.9|160582.5|741
1652322300000|2022-05-12 02:25:00|160787|160657|160913.7|160783.7|160969|160789.2|160759.7|160615.1|731
1652322600000|2022-05-12 02:30:00|160913.8|160783.8|161193.5|160966.8|161205.9|160978.8|160903.7|160736.7|1058
1652322900000|2022-05-12 02:35:00|161196.4|160964.7|161259.5|161048.9|161300|161094.9|161176.4|160956.8|1032
1652323200000|2022-05-12 02:40:00|161256.2|161049|161270.4|161140.4|161312.6|161144.1|161194.4|161010.1|980
1652323500000|2022-05-12 02:45:00|161265.9|161135.9|161357.9|161227.9|161422.1|161255.8|161216.4|161051.4|966
1652323800000|2022-05-12 02:50:00|161358|161228|161367.6|161110.4|161431.7|161272.7|161280|161089.2|755
1652324100000|2022-05-12 02:55:00|161364.4|161110.1|161281.1|161151.1|161399.3|161220|161281.1|161105.6|936
1652324400000|2022-05-12 03:00:00|161270.4|161140.4|161421.8|161190.3|161464.5|161258.5|161262.1|161085.7|753
1652324700000|2022-05-12 03:05:00|161422.1|161192|161393.3|161263.3|161466.1|161302.4|161367.8|161184.6|472
1652325000000|2022-05-12 03:10:00|161442.2|161237.8|161485.2|161251.7|161557.5|161359.2|161394.2|161198.2|491
1652325300000|2022-05-12 03:15:00|161499.8|161258.4|161465|161228.3|161548.9|161286.4|161402|161175.3|565
1652325600000|2022-05-12 03:20:00|161463.6|161230.3|161452.1|161213.2|161557|161337|161389.1|161189.2|829
1652325900000|2022-05-12 03:25:00|161460.8|161227.6|161382.5|161252.5|161508.7|161276.8|161368.5|161178.9|688
1652326200000|2022-05-12 03:30:00|161382.3|161252.3|161442|161220.9|161524.6|161287.7|161371.1|161188|830
1652326500000|2022-05-12 03:35:00|161442.8|161221.4|161426.6|161221.8|161456|161293.3|161368.8|161203.1|681
1652326800000|2022-05-12 03:40:00|161430.2|161218.3|161465.1|161241.9|161501.5|161304.6|161374.7|161190.9|745
1652327100000|2022-05-12 03:45:00|161470.4|161238.8|161375.4|161245.4|161536.1|161311.2|161367.6|161189.4|826
1652327400000|2022-05-12 03:50:00|161377|161247|161430.8|161300.8|161489|161313.2|161374.2|161194.7|656
1652327700000|2022-05-12 03:55:00|161429.5|161299.5|161442.1|161312.1|161537.6|161324.2|161376.8|161199.6|580
1652328000000|2022-05-12 04:00:00|161441.1|161311.1|161442.7|161312.7|161519.8|161342|161424.9|161261.8|353
1652328300000|2022-05-12 04:05:00|161443.4|161313.4|161453.3|161323.3|161502.9|161346.3|161436.3|161274.3|258
1652328600000|2022-05-12 04:10:00|161453.2|161323.2|161434.3|161304.3|161512.7|161339.5|161425.1|161249.3|207
1652328900000|2022-05-12 04:15:00|161435.5|161305.5|161462.2|161332.2|161490.5|161339.7|161429.5|161269.8|459
1652329200000|2022-05-12 04:20:00|161462.9|161332.9|161554.9|161346.9|161558|161388.2|161445.3|161274|418
1652329500000|2022-05-12 04:25:00|161550|161347|161506.6|161376.6|161563.7|161387.8|161490.2|161335.2|712
1652329800000|2022-05-12 04:30:00|161506.7|161376.7|161519.1|161389.1|161523.2|161393.2|161502|161372|695
1652330100000|2022-05-12 04:35:00|161519.8|161389.8|161744.1|161614.1|161791.2|161619.5|161511.4|161354.5|746
1652330400000|2022-05-12 04:40:00|161744.7|161614.7|161860.3|161730.3|161864.3|161767.5|161715.4|161599.3|809
1652330700000|2022-05-12 04:45:00|161858.5|161728.5|161897.6|161767.6|161949.3|161789.5|161838.9|161708.9|827
1652331000000|2022-05-12 04:50:00|161897.4|161767.4|161922.8|161792.8|161942.4|161812.4|161779|161630.7|898
1652331300000|2022-05-12 04:55:00|161930.1|161800.1|161973.2|161843.2|162071|161863.5|161906.6|161762.5|828
1652331600000|2022-05-12 05:00:00|161977.7|161847.7|161870.8|161740.8|161983.4|161853.4|161860.2|161729.1|583
1652331900000|2022-05-12 05:05:00|161869.7|161739.7|161971.5|161841.5|161971.5|161841.5|161860.1|161730.1|578
1652332200000|2022-05-12 05:10:00|161972.2|161842.2|161984.4|161854.4|161996|161884.9|161945.7|161818.4|631
1652332500000|2022-05-12 05:15:00|161983.9|161853.9|162106.4|161976.4|162126.3|161996.3|161960.3|161841.7|836
1652332800000|2022-05-12 05:20:00|162106.5|161976.5|162172.7|162042.7|162196.5|162074.6|162094.3|161964.3|881
1652333100000|2022-05-12 05:25:00|162172.8|162042.8|162019.7|161889.7|162178.2|162048.2|162019.7|161889.7|930
1652333400000|2022-05-12 05:30:00|162023.8|161893.8|162041.6|161911.6|162156.3|162026.3|162014.6|161884.6|970
1652333700000|2022-05-12 05:35:00|162039.8|161909.8|162229.9|162099.9|162277.1|162147.1|162030.5|161900.5|945
1652334000000|2022-05-12 05:40:00|162231.8|162101.8|162198.5|162068.5|162294.1|162186.1|162185.6|162055.6|765
1652334300000|2022-05-12 05:45:00|162198.9|162068.9|162282.3|162152.3|162290.5|162160.5|162184|162054|887
1652334600000|2022-05-12 05:50:00|162282.6|162152.6|162390.6|162260.6|162419.7|162303.8|162258.3|162128.3|946
1652334900000|2022-05-12 05:55:00|162387.5|162257.5|162469|162339|162508.7|162398.4|162375.9|162228.5|974
1652335200000|2022-05-12 06:00:00|162470.1|162340.1|162348|162258|162514.1|162384.1|162328.6|162225.6|890
1652335500000|2022-05-12 06:05:00|162346.9|162256.9|162146.9|162016.9|162353.9|162256.9|161961.2|161831.2|984
1652335800000|2022-05-12 06:10:00|162148.4|162018.4|162136.6|162006.6|162301.1|162179.6|162102.1|161972.1|857
1652336100000|2022-05-12 06:15:00|162137.4|162007.4|162028.9|161898.9|162155.8|162044.2|162015.9|161885.9|567
1652336400000|2022-05-12 06:20:00|162030.3|161900.3|161733|161603|162045.7|161915.7|161640.1|161479.7|870
1652336700000|2022-05-12 06:25:00|161738|161608|161730.1|161600.1|161793.3|161663.3|161599.2|161469.2|1028
1652337000000|2022-05-12 06:30:00|161730.2|161600.2|161751.5|161661.5|161765.8|161662.4|161665.3|161538.3|930
1652337300000|2022-05-12 06:35:00|161769.5|161639.5|161606.2|161516.2|161772.7|161643.9|161576.2|161486.2|858
1652337600000|2022-05-12 06:40:00|161604.9|161514.9|161638.7|161508.7|161673.5|161564.7|161553.1|161441.7|843
1652337900000|2022-05-12 06:45:00|161636.7|161506.7|161779.1|161649.1|162007.1|161895.5|161624.3|161506.7|937
1652338200000|2022-05-12 06:50:00|161779.5|161649.5|161652.9|161562.9|161839.7|161732.3|161633.5|161503.5|826
1652338500000|2022-05-12 06:55:00|161657|161567|161825.8|161695.8|161867.3|161744.5|161593.1|161476.5|772
1652338800000|2022-05-12 07:00:00|161829.1|161699.1|162163.8|162033.8|162181.3|162051.3|161750.5|161660.1|1044
1652339100000|2022-05-12 07:05:00|162169.5|162039.5|162126.1|162036.1|162446.1|162329.7|162123|162014.3|968
1652339400000|2022-05-12 07:10:00|162125.3|162035.3|161990.3|161900.3|162172.2|162075.7|161910.2|161780.2|975
1652339700000|2022-05-12 07:15:00|161990.8|161900.8|162341|162211|162450.9|162320.9|161990.8|161900.8|1106
1652340000000|2022-05-12 07:20:00|162341.9|162211.9|162278.9|162148.9|162454.7|162361.4|162270.9|162148.9|1078
1652340300000|2022-05-12 07:25:00|162295.9|162165.9|162097.4|161967.4|162305.7|162196.1|161977.7|161887.5|1022
1652340600000|2022-05-12 07:30:00|162092.5|161962.5|161900.7|161810.7|162098.8|161968.8|161841.8|161736.3|1064
1652340900000|2022-05-12 07:35:00|161899.8|161809.8|162157.4|162067.4|162193.8|162074.2|161850.4|161760.4|917
1652341200000|2022-05-12 07:40:00|162157.6|162067.6|161719.2|161629.2|162190.5|162088.6|161706.4|161616.4|981
1652341500000|2022-05-12 07:45:00|161717.6|161627.6|161621.1|161531.1|161748.1|161658.1|161596.6|161506.6|1040
1652341800000|2022-05-12 07:50:00|161621.2|161531.2|161749.8|161659.8|161842.7|161752.7|161595.3|161501.5|1083
1652342100000|2022-05-12 07:55:00|161749.4|161659.4|161898.8|161768.8|162012.9|161906.3|161748.2|161658.2|1078
1652342400000|2022-05-12 08:00:00|161874.8|161784.8|162302|162212|162342.9|162231.2|161824.9|161734.9|935
1652342700000|2022-05-12 08:05:00|162301.9|162211.9|162033.8|161943.8|162428|162327.5|162033.8|161934.4|970
1652343000000|2022-05-12 08:10:00|162035.3|161945.3|162268.9|162178.9|162362.6|162272.6|162035.2|161936.2|1042
1652343300000|2022-05-12 08:15:00|162268|162178|162338.6|162248.6|162348.8|162258.8|162138.6|162048.6|1058
1652343600000|2022-05-12 08:20:00|162337.6|162247.6|162259|162169|162395.6|162305.6|162253.8|162163.8|837
1652343900000|2022-05-12 08:25:00|162259.2|162169.2|162292.3|162202.3|162308.2|162218.2|162257.3|162167.3|892
1652344200000|2022-05-12 08:30:00|162290.3|162200.3|162388.2|162298.2|162419|162329|162174.7|162084.7|949
1652344500000|2022-05-12 08:35:00|162388.6|162298.6|162278.8|162188.8|162562.9|162472.9|162244.5|162154.5|930
1652344800000|2022-05-12 08:40:00|162280.1|162190.1|162253.4|162163.4|162331.7|162241.7|162196.5|162106.5|858
1652345100000|2022-05-12 08:45:00|162252.1|162162.1|162483.3|162393.3|162492.1|162402.1|162249.3|162159.3|958
1652345400000|2022-05-12 08:50:00|162482.3|162392.3|162374.7|162284.7|162495.4|162405.4|162310.2|162220.2|918
1652345700000|2022-05-12 08:55:00|162376|162286|162265.3|162175.3|162437.1|162347.1|162255|162165|860
1652346000000|2022-05-12 09:00:00|162266|162176|162505.9|162415.9|162529.5|162439.5|162237.2|162147.2|961
1652346300000|2022-05-12 09:05:00|162506.1|162416.1|162241.8|162151.8|162506.3|162416.3|162237.9|162147.9|680
1652346600000|2022-05-12 09:10:00|162240.6|162150.6|162282.3|162192.3|162322.8|162232.8|162240.2|162150.2|677
1652346900000|2022-05-12 09:15:00|162282.5|162192.5|162325.7|162235.7|162426.9|162336.9|162264.9|162174.9|817
1652347200000|2022-05-12 09:20:00|162324.6|162234.6|162458.8|162368.8|162520.8|162430.8|162324.6|162234.6|764
1652347500000|2022-05-12 09:25:00|162458.7|162368.7|162528.9|162438.9|162533|162443|162369.5|162279.5|801
1652347800000|2022-05-12 09:30:00|162525.7|162435.7|162654.1|162564.1|162666.8|162576.8|162512.9|162422.9|910
1652348100000|2022-05-12 09:35:00|162653|162563|162593.8|162503.8|162728.3|162638.3|162571.2|162480.3|868
1652348400000|2022-05-12 09:40:00|162594.6|162504.6|162350.3|162260.3|162634.6|162544.6|162350.3|162260.3|818
1652348700000|2022-05-12 09:45:00|162350.2|162260.2|162321.4|162231.4|162410.7|162320.7|162314.5|162224.5|784
1652349000000|2022-05-12 09:50:00|162321.6|162231.6|162432.4|162342.4|162542.7|162452.7|162320|162230|824
1652349300000|2022-05-12 09:55:00|162432.8|162342.8|162495.6|162405.6|162573.2|162483.2|162432.8|162337.5|722
1652349600000|2022-05-12 10:00:00|162498|162408|162323.6|162233.6|162499.3|162409.3|162288|162198|858
1652349900000|2022-05-12 10:05:00|162320.3|162230.3|162457.8|162367.8|162497.6|162407.6|162317.9|162227.9|824
1652350200000|2022-05-12 10:10:00|162458.5|162368.5|162390.3|162300.3|162462.7|162372.7|162335.2|162245.2|795
1652350500000|2022-05-12 10:15:00|162394.4|162304.4|162291.9|162201.9|162429.1|162339.1|162288.6|162198.6|882
1652350800000|2022-05-12 10:20:00|162293.8|162203.8|162315.9|162225.9|162389.2|162287.8|162289|162199|632
1652351100000|2022-05-12 10:25:00|162316.9|162226.9|162140.4|162050.4|162317.4|162227.4|162112.2|162020.6|751
1652351400000|2022-05-12 10:30:00|162111.6|162021.6|162192.2|162102.2|162265.4|162175.4|162105.4|162015.4|827
1652351700000|2022-05-12 10:35:00|162192.3|162102.3|162254.7|162164.7|162266.2|162176.2|162183.4|162093.4|448
1652352000000|2022-05-12 10:40:00|162252.5|162162.5|162252|162162|162265.3|162175.3|162236.2|162146.2|398
1652352300000|2022-05-12 10:45:00|162260|162170|162228.9|162138.9|162298.4|162208.4|162218.4|162124.1|504
1652352600000|2022-05-12 10:50:00|162229.4|162139.4|162127.9|162037.9|162233.3|162143.3|162126.5|162036.5|745
1652352900000|2022-05-12 10:55:00|162132.7|162042.7|162092.7|161962.7|162140.6|162050.6|162061.6|161960.9|823
1652353200000|2022-05-12 11:00:00|162095.4|161965.4|162085.3|161995.3|162162.8|162072.8|161994.2|161904.2|911
1652353500000|2022-05-12 11:05:00|162083.2|161993.2|162100|162010|162100|162010|162031.1|161941.1|791
1652353800000|2022-05-12 11:10:00|162099.5|162009.5|162072.3|161982.3|162164.5|162074.5|162064.3|161974.3|920
1652354100000|2022-05-12 11:15:00|162071.7|161981.7|162120.2|162030.2|162150|162060|162044.4|161954.4|920
1652354400000|2022-05-12 11:20:00|162122.2|162032.2|162185.7|162095.7|162194.7|162104.7|162084.5|161994.5|933
1652354700000|2022-05-12 11:25:00|162186.1|162096.1|162195|162105|162236.7|162133.2|162179|162089|780
1652355000000|2022-05-12 11:30:00|162212.7|162082.7|162222.6|162132.6|162238.9|162148.9|162180|162082.7|832
1652355300000|2022-05-12 11:35:00|162224.3|162134.3|162299.8|162209.8|162345.5|162255.5|162220.3|162130.3|985
1652355600000|2022-05-12 11:40:00|162300.5|162210.5|162417|162327|162444.9|162354.9|162295.8|162205.8|933
1652355900000|2022-05-12 11:45:00|162411.7|162321.7|162521.7|162431.7|162529.7|162439.7|162280.9|162190.9|934
1652356200000|2022-05-12 11:50:00|162521.5|162431.5|162665.5|162575.5|162678.6|162588.6|162486.8|162396.8|1039
1652356500000|2022-05-12 11:55:00|162664.5|162574.5|162565.3|162475.3|162675.7|162585.7|162548.6|162458.6|999
1652356800000|2022-05-12 12:00:00|162562.3|162472.3|162519.2|162429.2|162567.5|162477.5|162447.5|162357.5|914
1652357100000|2022-05-12 12:05:00|162519.9|162429.9|162247.3|162157.3|162531.7|162441.7|162247.3|162157.3|939
1652357400000|2022-05-12 12:10:00|162249.1|162159.1|162251.8|162161.8|162324.1|162234.1|162119.3|162029.3|826
1652357700000|2022-05-12 12:15:00|162251.7|162161.7|162283|162193|162414.4|162305.1|162248.1|162158.1|831
1652358000000|2022-05-12 12:20:00|162284.5|162194.5|162132.6|162042.6|162285.1|162195.1|162079.4|161989.4|862
1652358300000|2022-05-12 12:25:00|162132.7|162042.7|162135.2|161850.9|162271.9|162181.9|161955.9|161833|945
1652358600000|2022-05-12 12:30:00|162121|161864.8|161883.1|161793.1|162121|161928.1|161717.1|161626.2|1050
1652358900000|2022-05-12 12:35:00|161882.5|161792.5|161970.2|161880.2|162163.1|162054.3|161845.4|161738.3|1022
1652359200000|2022-05-12 12:40:00|161967.4|161877.4|162039.6|161949.6|162083.1|161985.6|161764.5|161657.5|1099
1652359500000|2022-05-12 12:45:00|162033.8|161943.8|161878.7|161788.7|162059|161969|161854|161764|1044
1652359800000|2022-05-12 12:50:00|161880|161790|161691|161601|161913|161803.3|161518.9|161428.9|979
1652360100000|2022-05-12 12:55:00|161692.5|161602.5|161879|161789|161978.9|161888.9|161666.1|161576.1|1076
1652360400000|2022-05-12 13:00:00|161900.7|161810.7|161814.7|161724.7|162012.6|161922.6|161780.5|161690.5|997
1652360700000|2022-05-12 13:05:00|161824.7|161734.7|161837.9|161747.9|161847.4|161757.4|161781.1|161691.1|918
1652361000000|2022-05-12 13:10:00|161840.3|161750.3|161915.6|161825.6|162015.6|161925.6|161840.3|161750.3|942
1652361300000|2022-05-12 13:15:00|161910.7|161820.7|161901.9|161811.9|162019.3|161929.3|161894.9|161804.9|986
1652361600000|2022-05-12 13:20:00|161901.7|161811.7|161655.8|161565.8|161907.2|161817.2|161646.4|161556.4|689
1652361900000|2022-05-12 13:25:00|161659.8|161569.8|161967.6|161877.6|161976.8|161886.8|161651|161561|819
1652362200000|2022-05-12 13:30:00|161967.7|161877.7|162095.4|162005.4|162111|162021|161924.2|161834.2|1053
1652362500000|2022-05-12 13:35:00|162099.9|162009.9|162079.3|161989.3|162209.4|162119.4|161877.5|161787.5|1086
1652362800000|2022-05-12 13:40:00|162078|161988|161856.8|161766.8|162137.3|162047.3|161750.1|161660.1|1123
1652363100000|2022-05-12 13:45:00|161848.6|161758.6|161593.2|161503.2|161853.4|161763.4|161584.9|161494.9|1132
1652363400000|2022-05-12 13:50:00|161591.3|161501.3|161663.3|161573.3|161713.5|161623.5|161491.7|161401.7|1155
1652363700000|2022-05-12 13:55:00|161660.9|161570.9|161607|161517|161722.5|161632.5|161472.4|161382.4|1047
1652364000000|2022-05-12 14:00:00|161613.7|161523.7|161697.3|161607.3|161798.3|161708.3|161590.5|161500.5|1154
1652364300000|2022-05-12 14:05:00|161696.4|161606.4|161447|161357|161747.9|161657.9|161417.5|161327.5|1085
1652364600000|2022-05-12 14:10:00|161446.5|161356.5|161165.7|161075.7|161492.3|161402.3|161095.8|161005.8|1053
1652364900000|2022-05-12 14:15:00|161165.1|161075.1|161134.2|161044.2|161301.7|161211.7|161124.3|161034.3|1028
1652365200000|2022-05-12 14:20:00|161133.2|161043.2|161200|161110|161299.7|161209.7|161017.5|160927.5|989
1652365500000|2022-05-12 14:25:00|161201.8|161111.8|161402.5|161312.5|161421.2|161331.2|161198.8|161108.8|804
1652365800000|2022-05-12 14:30:00|161403|161313|161295.3|161205.3|161403|161313|161260.4|161170.4|953
1652366100000|2022-05-12 14:35:00|161295.7|161205.7|161150|161060|161330.4|161226.2|161092.6|161002.6|914
1652366400000|2022-05-12 14:40:00|161150.4|161060.4|161286.7|161196.7|161345.9|161255.9|161096.5|161006.5|1053
1652366700000|2022-05-12 14:45:00|161288.5|161198.5|161165.6|161075.6|161322.8|161232.8|161063.8|160973.8|1101
1652367000000|2022-05-12 14:50:00|161164.3|161074.3|161085.4|160995.4|161224.2|161134.2|161063.1|160973.1|1040
1652367300000|2022-05-12 14:55:00|161081|160991|160848|160758|161096.1|161006.1|160830|160740|1002
1652367600000|2022-05-12 15:00:00|160844.4|160754.4|160907.4|160817.4|161007.4|160917.4|160836.2|160746.2|1042
1652367900000|2022-05-12 15:05:00|160933.5|160843.5|160831.2|160741.2|161035|160945|160814.9|160724.9|918
1652368200000|2022-05-12 15:10:00|160832.8|160742.8|160755.8|160625.8|160891.5|160801.5|160707.6|160617.6|836
1652368500000|2022-05-12 15:15:00|160754.5|160624.5|160833.9|160743.9|160857.6|160749.3|160728.5|160624.2|776
1652368800000|2022-05-12 15:20:00|160834.6|160744.6|160972.8|160882.8|160990.1|160885.4|160779.8|160689.8|881
1652369100000|2022-05-12 15:25:00|160967.9|160877.9|161069.4|160979.4|161151.3|161061.3|160925.8|160835.8|914
1652369400000|2022-05-12 15:30:00|161070.4|160980.4|161187|161097|161204.7|161114.7|161057.9|160967.9|944
1652369700000|2022-05-12 15:35:00|161185.5|161095.5|161271.4|161181.4|161297.4|161207.4|161169.7|161079.7|767
1652370000000|2022-05-12 15:40:00|161270.7|161180.7|161272.5|161182.5|161347.2|161257.2|161263.3|161173.3|818
1652370300000|2022-05-12 15:45:00|161270.7|161180.7|161208|161118|161342.7|161252.7|161196.4|161106.4|1021
1652370600000|2022-05-12 15:50:00|161210.2|161120.2|161279.6|161189.6|161325.3|161235.3|161210.2|161120.2|941
1652370900000|2022-05-12 15:55:00|161279.8|161189.8|161499.5|161369.5|161695|161565|161267.9|161177.7|1035
1652371200000|2022-05-12 16:00:00|161481.3|161391.3|161499.3|161409.3|161608|161514.7|161428.7|161321.2|1045
1652371500000|2022-05-12 16:05:00|161499.4|161409.4|161305.1|161215.1|161548.1|161456.3|161297.7|161207.7|885
1652371800000|2022-05-12 16:10:00|161306|161216|161224.3|161134.3|161336.7|161231.6|161217.6|161127.6|853
1652372100000|2022-05-12 16:15:00|161224.7|161134.7|161173.8|161083.8|161418.9|161288.9|161172.5|161064.7|756
1652372400000|2022-05-12 16:20:00|161174.2|161084.2|161223.3|161093.3|161263.2|161135.5|161126|161007.1|592
1652372700000|2022-05-12 16:25:00|161223.4|161093.4|161078.1|160988.1|161229.1|161124.1|161069.9|160979.9|478
1652373000000|2022-05-12 16:30:00|161078.6|160988.6|161036.4|160946.4|161085.8|160995.8|160942.9|160852.9|632
1652373300000|2022-05-12 16:35:00|161035.2|160945.2|161049.3|160959.3|161065.7|160975.7|161030.8|160940.8|864
1652373600000|2022-05-12 16:40:00|161048|160958|161025.4|160935.4|161125.7|161035.7|161025.4|160935.4|748
1652373900000|2022-05-12 16:45:00|161014.1|160924.1|161122.9|161032.9|161128.6|161038.6|160981.1|160891.1|602
1652374200000|2022-05-12 16:50:00|161120.7|161030.7|161137.4|161047.4|161256|161132.1|161108|161018|740
1652374500000|2022-05-12 16:55:00|161137.9|161047.9|161116.5|160986.5|161228.5|161098.5|161038.8|160908.8|840
1652374800000|2022-05-12 17:00:00|161117.5|160987.5|161194.7|161064.7|161197.5|161090.8|161092.2|160970.4|942
1652375100000|2022-05-12 17:05:00|161203.6|161073.6|161183.8|161093.8|161304.6|161192.5|161144.2|161054.2|912
1652375400000|2022-05-12 17:10:00|161184.3|161094.3|161217.6|161127.6|161271|161181|161169.9|161079.9|932
1652375700000|2022-05-12 17:15:00|161219|161129|161276.9|161186.9|161293.1|161192.3|161169.8|161065.6|641
1652376000000|2022-05-12 17:20:00|161278.3|161188.3|161229.6|161139.6|161279.7|161189.7|161176.3|161086.3|667
1652376300000|2022-05-12 17:25:00|161230.5|161140.5|161345.4|161255.4|161345.6|161255.6|161221.1|161131.1|668
1652376600000|2022-05-12 17:30:00|161345.6|161255.6|161402.8|161312.8|161405.8|161315.8|161338|161248|503
1652376900000|2022-05-12 17:35:00|161402.5|161312.5|161412.8|161322.8|161454.5|161337.2|161341.8|161220.5|585
1652377200000|2022-05-12 17:40:00|161413.9|161323.9|161421.2|161331.2|161508.3|161395|161406.1|161316.1|523
1652377500000|2022-05-12 17:45:00|161421|161331|161510.4|161380.4|161523.5|161408.2|161416.5|161326.5|331
1652377800000|2022-05-12 17:50:00|161508.9|161378.9|161477.2|161387.2|161513.5|161415.2|161474|161358.2|313
1652378100000|2022-05-12 17:55:00|161476.7|161386.7|161384.3|161294.3|161514.4|161400.7|161380.2|161290.2|471
1652378400000|2022-05-12 18:00:00|161381.9|161291.9|161288.4|161198.4|161504.3|161392.6|161283.7|161193.7|749
1652378700000|2022-05-12 18:05:00|161282.5|161192.5|161411.1|161321.1|161438.3|161329.2|161282.5|161192.5|558
1652379000000|2022-05-12 18:10:00|161409.3|161319.3|161241.6|161111.6|161429.8|161327.3|161227.6|161109.9|463
1652379300000|2022-05-12 18:15:00|161243.3|161113.3|161346|161256|161369.9|161273.1|161211.6|161108.1|665
1652379600000|2022-05-12 18:20:00|161349.4|161259.4|161282.1|161192.1|161350.5|161260.5|161257.1|161160.2|453
1652379900000|2022-05-12 18:25:00|161287.9|161197.9|161287.9|161197.9|161331.3|161213.7|161259.1|161161|625
1652380200000|2022-05-12 18:30:00|161288.3|161198.3|161499.8|161369.8|161512.1|161400|161286.2|161196.2|670
1652380500000|2022-05-12 18:35:00|161497.2|161367.2|161405.5|161315.5|161517.2|161400.8|161391.8|161268.9|728
1652380800000|2022-05-12 18:40:00|161404.7|161314.7|161492.2|161362.2|161512.2|161393.5|161396.1|161306|571
1652381100000|2022-05-12 18:45:00|161480.7|161390.7|161445.7|161355.7|161497.7|161391.7|161409.9|161292.8|652
1652381400000|2022-05-12 18:50:00|161448.1|161358.1|161478.3|161348.3|161490|161377.2|161442.7|161314.4|605
1652381700000|2022-05-12 18:55:00|161480.4|161350.4|161619.3|161529.3|161632.1|161542.1|161466.2|161342.2|670
1652382000000|2022-05-12 19:00:00|161620.5|161530.5|161304.5|161174.5|161623.8|161533.8|161297.5|161167.5|823
1652382300000|2022-05-12 19:05:00|161302.1|161172.1|161303.4|161173.4|161317.9|161211.7|161273|161167|407
1652382600000|2022-05-12 19:10:00|161305.8|161175.8|161307.4|161217.4|161328|161233.2|161271.6|161166.7|466
1652382900000|2022-05-12 19:15:00|161305.2|161215.2|161115.6|161025.6|161305.5|161215.5|161108.9|160999.6|563
1652383200000|2022-05-12 19:20:00|161117.2|161027.2|160960|160830|161122.9|161032.9|160878.6|160748.6|666
1652383500000|2022-05-12 19:25:00|160959.9|160829.9|161130.5|161000.5|161143.8|161013.8|160884.7|160758.4|669
1652383800000|2022-05-12 19:30:00|161126.6|160996.6|161098.9|161008.9|161202|161072|161068.5|160940.6|792
1652384100000|2022-05-12 19:35:00|161101.1|161011.1|160936.4|160846.4|161181.6|161051.6|160931.8|160822.5|719
1652384400000|2022-05-12 19:40:00|160936|160846|161017.5|160927.5|161058.5|160956.5|160931.7|160841.7|724
1652384700000|2022-05-12 19:45:00|161018.2|160928.2|161016.9|160886.9|161051.6|160949.9|160927|160837|806
1652385000000|2022-05-12 19:50:00|161025.1|160895.1|160995.6|160865.6|161025.1|160895.1|160860.2|160747.7|837
1652385300000|2022-05-12 19:55:00|160993.9|160863.9|160852|160762|161057.6|160949.6|160826.4|160736.4|837
1652385600000|2022-05-12 20:00:00|160849.3|160759.3|160831.2|160741.2|160893.3|160795.9|160806.7|160693.2|792
1652385900000|2022-05-12 20:05:00|160831.4|160741.4|160814.1|160724.1|160858|160749.2|160803.2|160691.6|509
1652386200000|2022-05-12 20:10:00|160818|160728|160824.3|160734.3|160855|160757.4|160792.3|160682.5|365
1652386500000|2022-05-12 20:15:00|160825.3|160735.3|160927.2|160797.2|160933.2|160823.8|160822.2|160732.2|417
1652386800000|2022-05-12 20:20:00|160910.6|160820.6|160915|160825|160942.2|160843|160889.5|160789.7|426
1652387100000|2022-05-12 20:25:00|160913|160823|160946.2|160816.2|160961.4|160849.7|160897.4|160797.2|268
1652387400000|2022-05-12 20:30:00|160947.6|160817.6|160969.3|160879.3|161043.9|160898.2|160879|160721.6|371
1652387700000|2022-05-12 20:35:00|160970.9|160880.9|160979.9|160889.9|161071.8|160901.4|160965.6|160813|241
1652388000000|2022-05-12 20:40:00|160987.3|160857.3|160907.6|160695.1|161176.1|160882.3|160827.3|160652.3|726
1652388300000|2022-05-12 20:45:00|160907.3|160695.4|161046.1|160823.6|161243.9|160901.9|160892.5|160645|618
1652388600000|2022-05-12 20:50:00|161035.5|160819.7|161129.6|160787.6|161261.4|160919.4|160901.3|160660.2|771
1652388900000|2022-05-12 20:55:00|161123|160781|161103.7|160761.7|161173.9|160873.5|161022.7|160680.7|972
1652389200000|2022-05-12 21:00:00|161144.8|160802.8|161211.8|160869.8|161230.6|160888.6|161116.9|160774.9|30
1652389500000|2022-05-12 21:05:00|161272.8|160930.8|161272|160930|161272.8|160930.8|161270.8|160928.8|11
1652389800000|2022-05-12 21:10:00|161271.1|160929.1|161271.1|160929.1|161271.1|160929.1|161271.1|160929.1|1
1652390100000|2022-05-12 21:15:00|161279.7|160937.7|161279.6|160937.6|161279.7|160937.7|161271.1|160929.1|3
1652390400000|2022-05-12 21:20:00|161271.1|160929.1|161284.1|160942.1|161284.1|160942.1|161271.1|160929.1|44
1652390700000|2022-05-12 21:25:00|161283.7|160941.7|161276.2|160934.2|161287|160945|161251.4|160909.4|43
1652391000000|2022-05-12 21:30:00|161282.7|160940.7|161279|160937|161289.7|160947.7|161264.5|160922.5|76
1652391300000|2022-05-12 21:35:00|161277.6|160935.6|161259|160917|161297.1|160955.1|161257.4|160915.4|339
1652391600000|2022-05-12 21:40:00|161258.2|160916.2|161208.5|160866.5|161268.6|160926.6|161193|160851|119
1652391900000|2022-05-12 21:45:00|161234.2|160892.2|161124.8|160782.8|161234.2|160892.2|161015.5|160673.5|314
1652392200000|2022-05-12 21:50:00|161049.1|160707.1|161078.8|160736.8|161221.2|160879.2|161025.4|160683.4|31
1652392500000|2022-05-12 21:55:00|161153.6|160811.6|161162.5|160820.5|161163.2|160821.2|161089.8|160747.8|6
1652392800000|2022-05-12 22:00:00|161246.5|160904.5|161250.9|160908.9|161303.7|160961.7|161245.6|160903.6|42
1652393100000|2022-05-12 22:05:00|161253.8|160911.8|161261.2|160919.2|161308.8|160966.8|161184.7|160842.7|97
1652393400000|2022-05-12 22:10:00|161262.4|160920.4|161239.8|160897.8|161306.4|160964.4|161211.7|160869.7|223
1652393700000|2022-05-12 22:15:00|161242.1|160900.1|161222.5|160880.5|161256.5|160914.5|161168.3|160826.3|198
1652394000000|2022-05-12 22:20:00|161206.9|160864.9|161223.1|160881.1|161259.9|160917.9|161169.8|160827.8|253
1652394300000|2022-05-12 22:25:00|161235.1|160893.1|161203.3|160861.3|161262|160920|161193.4|160851.4|182
1652394600000|2022-05-12 22:30:00|161192|160850|161259|160917|161298.4|160956.4|161160.4|160818.4|180
1652394900000|2022-05-12 22:35:00|161240.5|160898.5|161247.7|160905.7|161326.9|160984.9|161217.4|160875.4|153
1652395200000|2022-05-12 22:40:00|161276.4|160934.4|161276.7|160934.7|161309.8|160967.8|161126.5|160784.5|267
1652395500000|2022-05-12 22:45:00|161278.8|160936.8|161224.8|160882.8|161311.6|160969.6|161206.6|160864.6|136
1652395800000|2022-05-12 22:50:00|161232.7|160890.7|161272.3|160930.3|161353.6|161011.6|161219.9|160877.9|117
1652396100000|2022-05-12 22:55:00|161269.7|160927.7|161202.8|160860.8|161312|160970|161202.8|160860.8|107
1652396400000|2022-05-12 23:00:00|161223.7|160881.7|161225.7|160883.7|161306.4|160964.4|161192.4|160850.4|252
1652396700000|2022-05-12 23:05:00|161277.2|160935.2|161243.3|160901.3|161309.8|160967.8|161163.6|160821.6|264
1652397000000|2022-05-12 23:10:00|161251.4|160909.4|161256.6|160914.6|161313.6|160971.6|161182.1|160840.1|237
1652397300000|2022-05-12 23:15:00|161272.1|160930.1|161238.1|160896.1|161307.9|160965.9|161136.4|160794.4|182
1652397600000|2022-05-12 23:20:00|161276.4|160934.4|161237.6|160895.6|161311.2|160969.2|161136.1|160794.1|214
1652397900000|2022-05-12 23:25:00|161246|160904|161217.6|160875.6|161298.8|160956.8|161182.8|160840.8|225
1652398200000|2022-05-12 23:30:00|161208.6|160866.6|161241.3|160899.3|161299.8|160957.8|161201.9|160859.9|257
1652398500000|2022-05-12 23:35:00|161248.8|160906.8|161234|160892|161279.2|160937.2|161171.4|160829.4|218
1652398800000|2022-05-12 23:40:00|161252.4|160910.4|161247|160905|161300.2|160958.2|161124.5|160782.5|282
1652399100000|2022-05-12 23:45:00|161260.6|160918.6|161046|160704|161280.4|160938.4|161018.5|160676.5|530
1652399400000|2022-05-12 23:50:00|161055.3|160713.3|160945.6|160603.6|161063.9|160721.9|160917.9|160575.9|481
1652399700000|2022-05-12 23:55:00|160948.2|160606.2|160943.5|160601.5|160966.3|160624.3|160894.2|160566.6|361
1652400000000|2022-05-13 00:00:00|160937.2|160595.2|160997.5|160655.5|161005.5|160663.5|160923.7|160581.7|648
1652400300000|2022-05-13 00:05:00|160996.8|160654.8|160717.3|160465.6|161042.8|160700.8|160647.8|160435.6|1006
1652400600000|2022-05-13 00:10:00|160717.1|160466.1|160649.7|160431.6|160736|160534.4|160581.4|160409.6|805
1652400900000|2022-05-13 00:15:00|160602.8|160472.8|160647.9|160433.1|160683.4|160489.9|160582|160397|863
1652401200000|2022-05-13 00:20:00|160639.1|160438.6|160583.7|160453.7|160677|160486.3|160579.8|160395|770
1652401500000|2022-05-13 00:25:00|160591.3|160461.3|160617.6|160397.1|160667.5|160497.2|160560.6|160376.4|773
1652401800000|2022-05-13 00:30:00|160611.9|160399.7|160412.6|160282.6|160639.3|160448.6|160399.5|160233.4|694
1652402100000|2022-05-13 00:35:00|160414.7|160284.7|160253.9|160123.9|160467.2|160284.7|160194.7|160064.6|676
1652402400000|2022-05-13 00:40:00|160255.8|160125.8|160203.1|160073.1|160304.9|160143.4|160175.6|160031.2|753
1652402700000|2022-05-13 00:45:00|160204|160074|160191.3|160061.3|160263.8|160097.1|160164.5|160015.9|560
1652403000000|2022-05-13 00:50:00|160182|160052|160333|160203|160426.2|160243.1|160170.2|160005|549
1652403300000|2022-05-13 00:55:00|160323.7|160193.7|160531.9|160315.7|160588.1|160364|160314.9|160143.5|897
1652403600000|2022-05-13 01:00:00|160533.8|160313.7|160562.6|160334.8|160622.2|160408.6|160453.1|160278.1|755
1652403900000|2022-05-13 01:05:00|160574.5|160331.9|160537.8|160324.1|160607.5|160399.6|160457.7|160285.5|722
1652404200000|2022-05-13 01:10:00|160530.9|160330.7|160445.5|160315.5|160540|160337.5|160411.1|160236.4|816
1652404500000|2022-05-13 01:15:00|160445.3|160315.3|160442.5|160312.5|160566.5|160333|160418.3|160209|807
1652404800000|2022-05-13 01:20:00|160442.6|160312.6|160551.2|160344.9|160613.5|160388.2|160427.1|160249.7|830
1652405100000|2022-05-13 01:25:00|160548.8|160332.8|160428.9|160298.9|160640|160455.3|160409.5|160230.4|743
1652405400000|2022-05-13 01:30:00|160430.7|160300.7|160303.5|160173.5|160464.8|160331.5|160229.7|160028.5|992
1652405700000|2022-05-13 01:35:00|160305.9|160175.9|160504.1|160374.1|160603.1|160394.9|160300.3|160117.7|992
1652406000000|2022-05-13 01:40:00|160548|160325.4|160556.6|160314.7|160591.5|160405.8|160475.9|160272.4|1045
1652406300000|2022-05-13 01:45:00|160560.8|160318.2|160327.6|160197.6|160603|160386.5|160321.4|160191.4|876
1652406600000|2022-05-13 01:50:00|160319.2|160189.2|160361.4|160231.4|160413.1|160249.9|160309.9|160105.1|990
1652406900000|2022-05-13 01:55:00|160409.3|160196.9|160551.6|160344.5|160551.6|160395.1|160299.6|160118.1|836
1652407200000|2022-05-13 02:00:00|160551.8|160344.8|160363.5|160140.6|160559.9|160387.5|160297.9|160085.1|945
1652407500000|2022-05-13 02:05:00|160325.3|160195.3|160373.7|160243.7|160537.3|160380.8|160325.3|160160.5|1038
1652407800000|2022-05-13 02:10:00|160378.4|160248.4|160371.5|160241.5|160509|160333.9|160352.9|160174|986
1652408100000|2022-05-13 02:15:00|160370.2|160240.2|160412|160199.8|160484.1|160315.6|160315.6|160143.4|938
1652408400000|2022-05-13 02:20:00|160370.6|160240.6|160319.2|160189.2|160419.5|160249.2|160310.3|160132.2|845
1652408700000|2022-05-13 02:25:00|160319.1|160189.1|160363.4|160157.6|160386.8|160207.5|160310.7|160135.2|799
1652409000000|2022-05-13 02:30:00|160363.6|160155.5|160343.2|160136.5|160375|160205.4|160287.9|160110.1|910
1652409300000|2022-05-13 02:35:00|160342.7|160136.6|160338|160135.4|160358.4|160185.6|160289.5|160114.1|923
1652409600000|2022-05-13 02:40:00|160339.6|160136.7|160297.3|160167.3|160367|160193.7|160288.3|160107.2|905
1652409900000|2022-05-13 02:45:00|160295.9|160165.9|160305.4|160175.4|160376.9|160210.9|160286.6|160103.1|899
1652410200000|2022-05-13 02:50:00|160304|160174|160366.2|160165.7|160386.1|160210.5|160304|160128.6|765
1652410500000|2022-05-13 02:55:00|160334.3|160204.3|160314.6|160184.6|160388.4|160206.1|160303.5|160132.1|731
1652410800000|2022-05-13 03:00:00|160305|160175|160313.5|160183.5|160396.2|160215.6|160295.3|160118.1|701
1652411100000|2022-05-13 03:05:00|160317|160187|160240.8|160110.8|160389|160216|160235.4|160066.2|777
1652411400000|2022-05-13 03:10:00|160240.9|160110.9|160298|160078|160311.1|160141|160229.9|160053.1|895
1652411700000|2022-05-13 03:15:00|160286.8|160082.1|160079|159949|160305.9|160120.1|160064.7|159937.4|970
1652412000000|2022-05-13 03:20:00|160075.3|159945.3|160088.7|159958.7|160136.2|159976.6|160071|159934.8|863
1652412300000|2022-05-13 03:25:00|160087.1|159957.1|160042.4|159827|160105.2|159977|159948.7|159800.4|952
1652412600000|2022-05-13 03:30:00|160040.8|159825.6|160102|159972|160196.2|160024.7|159967.5|159812.9|896
1652412900000|2022-05-13 03:35:00|160101.5|159971.5|160088.3|159958.3|160120.1|160001.2|160082.3|159952.3|599
1652413200000|2022-05-13 03:40:00|160087.3|159957.3|160050.7|159839.9|160091.6|159961.6|159934.9|159786.9|918
1652413500000|2022-05-13 03:45:00|160041.2|159840.3|160074.8|159944.8|160142.6|159971|159990.6|159831.2|1008
1652413800000|2022-05-13 03:50:00|160081.4|159951.4|160103.7|159973.7|160198.3|160007.9|160074.1|159884|1053
1652414100000|2022-05-13 03:55:00|160103.5|159973.5|160243.2|160113.2|160266.7|160131.4|160076.1|159896.3|958
1652414400000|2022-05-13 04:00:00|160243.6|160113.6|160421.5|160189.2|160521|160341.6|160229.8|160071.2|984
1652414700000|2022-05-13 04:05:00|160417.2|160194.9|160417.8|160193.1|160426.9|160243.4|160328.4|160167.6|1097
1652415000000|2022-05-13 04:10:00|160418.3|160185.3|160400.2|160270.2|160459.2|160271.5|160344|160154.7|1125
1652415300000|2022-05-13 04:15:00|160402.5|160272.5|160513.9|160383.9|160523.7|160393.7|160398.2|160248.2|853
1652415600000|2022-05-13 04:20:00|160517.4|160387.4|160527.4|160397.4|160562|160417|160507.7|160347.7|921
1652415900000|2022-05-13 04:25:00|160529.1|160399.1|160447.7|160231.1|160565.6|160399.2|160332.1|160174|922
1652416200000|2022-05-13 04:30:00|160456.6|160238.4|160490.5|160360.5|160500.6|160370.6|160383.9|160214.6|1063
1652416500000|2022-05-13 04:35:00|160493|160363|160485.3|160355.3|160525.4|160395.4|160455.7|160325.7|883
1652416800000|2022-05-13 04:40:00|160488.5|160358.5|160431.1|160301.1|160495.1|160365.1|160365.4|160208|653
1652417100000|2022-05-13 04:45:00|160430|160300|160304.7|160174.7|160441.2|160311.2|160291|160142.5|662
1652417400000|2022-05-13 04:50:00|160309.9|160179.9|160256.8|160126.8|160431.4|160260.1|160242.3|160084.6|749
1652417700000|2022-05-13 04:55:00|160254.5|160124.5|160192.3|160062.3|160311.2|160178.8|160179.7|160049.7|883
1652418000000|2022-05-13 05:00:00|160191|160061|160137|160007|160247.3|160085.7|160122.7|159992.7|745
1652418300000|2022-05-13 05:05:00|160138.1|160008.1|160067.6|159937.6|160145.5|160015.5|160058.4|159928.4|529
1652418600000|2022-05-13 05:10:00|160068.5|159938.5|160078.1|159948.1|160097.7|159967.7|160008.6|159878.6|884
1652418900000|2022-05-13 05:15:00|160074.9|159944.9|159943.3|159813.3|160140.9|160010.9|159910.9|159780.9|818
1652419200000|2022-05-13 05:20:00|159944.2|159814.2|160026.3|159896.3|160030.1|159900.1|159859.6|159739.2|757
1652419500000|2022-05-13 05:25:00|160027.2|159897.2|160037|159907|160039.9|159909.9|160007.6|159877.6|804
1652419800000|2022-05-13 05:30:00|160036.7|159906.7|160028.7|159898.7|160092.2|159962.2|160019.7|159889.7|706
1652420100000|2022-05-13 05:35:00|160025.5|159895.5|159972.9|159882.9|160030.5|159902|159948.7|159849.2|762
1652420400000|2022-05-13 05:40:00|159973|159883|159995.3|159865.3|160002.6|159892|159970.6|159856.9|627
1652420700000|2022-05-13 05:45:00|159995.6|159865.6|160007.6|159877.6|160014.9|159902.2|159976.3|159853.7|623
1652421000000|2022-05-13 05:50:00|160007.2|159877.2|160005.7|159875.7|160024.8|159913.4|159993|159864.9|378
1652421300000|2022-05-13 05:55:00|160008.1|159878.1|159979.6|159849.6|160052.6|159885.9|159938.8|159830.7|548
1652421600000|2022-05-13 06:00:00|159987.7|159857.7|160214.7|160084.7|160214.7|160084.7|159970.9|159857.7|769
1652421900000|2022-05-13 06:05:00|160222.4|160092.4|160070.4|159940.4|160249.9|160126.7|160030.4|159919.9|836
1652422200000|2022-05-13 06:10:00|160072|159942|160317.5|160227.5|160367|160253.2|160054|159936.9|886
1652422500000|2022-05-13 06:15:00|160318.3|160228.3|160401.3|160311.3|160509.9|160419.9|160311.1|160221.1|895
1652422800000|2022-05-13 06:20:00|160401|160311|160225.6|160095.6|160401.9|160311.9|160166.1|160048.3|932
1652423100000|2022-05-13 06:25:00|160216.3|160086.3|160353.3|160223.3|160390.8|160260.8|160143.5|160013.5|1001
1652423400000|2022-05-13 06:30:00|160354.5|160224.5|160265.4|160175.4|160389.9|160282.5|160219|160129|1027
1652423700000|2022-05-13 06:35:00|160264.5|160174.5|160385.4|160295.4|160426.1|160321.5|160232.4|160124.4|936
1652424000000|2022-05-13 06:40:00|160385.3|160295.3|160487.7|160397.7|160538.5|160437.3|160372.9|160256.6|884
1652424300000|2022-05-13 06:45:00|160486.9|160396.9|160374.4|160284.4|160489.4|160399.4|160360.5|160270.5|918
1652424600000|2022-05-13 06:50:00|160373.4|160283.4|160287.6|160197.6|160375.2|160285.2|160267.5|160177.5|877
1652424900000|2022-05-13 06:55:00|160287.3|160197.3|160380.8|160290.8|160430.2|160340.2|160277.3|160187.3|903
1652425200000|2022-05-13 07:00:00|160380.9|160290.9|160427.7|160337.7|160476.5|160386.5|160239.5|160149.5|1028
1652425500000|2022-05-13 07:05:00|160424.2|160334.2|160372.1|160282.1|160436|160346|160299.8|160209.8|930
1652425800000|2022-05-13 07:10:00|160375|160285|160334.5|160244.5|160419|160329|160239.9|160149.9|870
1652426100000|2022-05-13 07:15:00|160332.2|160242.2|160479.1|160389.1|160535|160445|160282.4|160192.4|940
1652426400000|2022-05-13 07:20:00|160481.3|160391.3|160384.4|160294.4|160548.7|160458.7|160371.9|160281.9|981
1652426700000|2022-05-13 07:25:00|160384.7|160294.7|159899.2|159769.2|160430.7|160340.7|159855.9|159752|1005
1652427000000|2022-05-13 07:30:00|159896.3|159766.3|159947.8|159857.8|160037.9|159947.9|159879.4|159749.4|1074
1652427300000|2022-05-13 07:35:00|159947.6|159857.6|160098.6|160008.6|160099.8|160009.8|159905.2|159815.2|996
1652427600000|2022-05-13 07:40:00|160098.8|160008.8|160099.6|160009.6|160221.5|160131.5|160071.9|159981.9|939
1652427900000|2022-05-13 07:45:00|160095|160005|160077.7|159987.7|160120.4|160030.4|160023.8|159933.8|925
1652428200000|2022-05-13 07:50:00|160076.2|159986.2|160092.6|160002.6|160093.3|160003.3|160041.2|159951.2|657
1652428500000|2022-05-13 07:55:00|160090.6|160000.6|160185.2|160095.2|160205.6|160115.6|160050.2|159960.2|745
1652428800000|2022-05-13 08:00:00|160184.3|160094.3|160093.4|160003.4|160208.7|160118.7|160026.9|159936.9|866
1652429100000|2022-05-13 08:05:00|160091.9|160001.9|160259.7|160169.7|160262.4|160172.4|160062.6|159972.6|626
1652429400000|2022-05-13 08:10:00|160258.9|160168.9|160331.3|160241.3|160362.2|160272.2|160229.3|160139.3|763
1652429700000|2022-05-13 08:15:00|160331.4|160241.4|160376|160286|160396.6|160306.6|160267.5|160177.5|686
1652430000000|2022-05-13 08:20:00|160376.4|160286.4|160410.3|160320.3|160520.5|160430.5|160361.1|160271.1|748
1652430300000|2022-05-13 08:25:00|160411|160321|160316|160226|160433.7|160343.7|160307.1|160217.1|679
1652430600000|2022-05-13 08:30:00|160318.2|160228.2|160630.3|160540.3|160744|160640.2|160306.9|160216.9|933
1652430900000|2022-05-13 08:35:00|160635.9|160545.9|160674.4|160584.4|160702|160612|160608.9|160518.9|830
1652431200000|2022-05-13 08:40:00|160675.9|160585.9|160758.2|160668.2|160758.9|160668.9|160635|160545|850
1652431500000|2022-05-13 08:45:00|160757.9|160667.9|160845.7|160755.7|160881.8|160791.8|160757.9|160667.9|875
1652431800000|2022-05-13 08:50:00|160843.3|160753.3|160630.6|160540.6|160845.1|160755.1|160611.1|160521.1|861
1652432100000|2022-05-13 08:55:00|160627.8|160537.8|160626.9|160536.9|160654|160564|160537.3|160447.3|802
1652432400000|2022-05-13 09:00:00|160627.1|160537.1|160568.7|160478.7|160630.1|160540.1|160496.4|160406.4|786
1652432700000|2022-05-13 09:05:00|160569.5|160479.5|160730.5|160640.5|160735.2|160645.2|160569.5|160479.5|601
1652433000000|2022-05-13 09:10:00|160731|160641|160657.8|160567.8|160795.7|160705.7|160619.9|160529.9|691
1652433300000|2022-05-13 09:15:00|160658.7|160568.7|160772.9|160682.9|160784.5|160694.5|160644.3|160554.3|601
1652433600000|2022-05-13 09:20:00|160772.8|160682.8|160917.4|160827.4|160918.6|160828.6|160730.2|160640.2|687
1652433900000|2022-05-13 09:25:00|160919.7|160829.7|160940.6|160850.6|160946.8|160856.8|160843.5|160753.5|704
1652434200000|2022-05-13 09:30:00|160940.3|160850.3|160883.8|160793.8|161016.6|160926.6|160867.5|160777.5|688
1652434500000|2022-05-13 09:35:00|160883.5|160793.5|160850.6|160760.6|160922.7|160832.7|160836.8|160746.8|766
1652434800000|2022-05-13 09:40:00|160853.3|160763.3|160966.7|160876.7|161006.2|160916.2|160841.8|160751.8|843
1652435100000|2022-05-13 09:45:00|160966.4|160876.4|160861.4|160771.4|160986.7|160896.7|160850.3|160760.3|946
1652435400000|2022-05-13 09:50:00|160861|160771|161006.4|160916.4|161070.6|160980.6|160855.1|160765.1|882
1652435700000|2022-05-13 09:55:00|161005.9|160915.9|160954|160864|161012.2|160922.2|160940.1|160850.1|991
1652436000000|2022-05-13 10:00:00|160953.3|160863.3|161049.5|160959.5|161075.1|160985.1|160917.6|160827.6|851
1652436300000|2022-05-13 10:05:00|161050.5|160960.5|161112.4|161022.4|161135|161045|161044.2|160954.2|933
1652436600000|2022-05-13 10:10:00|161114.1|161024.1|161063|160973|161119.1|161029.1|161020|160930|763
1652436900000|2022-05-13 10:15:00|161062.3|160972.3|161036.8|160946.8|161127.6|161037.6|161031.9|160941.9|594
1652437200000|2022-05-13 10:20:00|161037.4|160947.4|161175.8|161085.8|161208.2|161118.2|161026.9|160936.9|554
1652437500000|2022-05-13 10:25:00|161176.2|161086.2|161057.2|160967.2|161183.6|161093.6|160981.6|160891.6|700
1652437800000|2022-05-13 10:30:00|161056.5|160966.5|160990.1|160900.1|161085.2|160995.2|160973.2|160883.2|757
1652438100000|2022-05-13 10:35:00|160989.2|160899.2|160978.2|160888.2|161015.1|160925.1|160951.5|160861.5|610
1652438400000|2022-05-13 10:40:00|160979.5|160889.5|161107.4|161017.4|161142.7|161052.7|160975.6|160885.6|751
1652438700000|2022-05-13 10:45:00|161107.1|161017.1|161046.7|160956.7|161141.2|161051.2|161027.6|160937.6|773
1652439000000|2022-05-13 10:50:00|161045.8|160955.8|161085.9|160995.9|161131.1|161041.1|161041.6|160951.6|839
1652439300000|2022-05-13 10:55:00|161086.9|160996.9|161008.1|160918.1|161125|161035|160998.1|160908.1|772
1652439600000|2022-05-13 11:00:00|161008.6|160918.6|160940.4|160850.4|161068.2|160978.2|160901.7|160811.7|891
1652439900000|2022-05-13 11:05:00|160939|160849|161003.6|160913.6|161029.2|160939.2|160935.1|160845.1|764
1652440200000|2022-05-13 11:10:00|161000.8|160910.8|161088.9|160998.9|161092.1|161002.1|160999.4|160909.4|621
1652440500000|2022-05-13 11:15:00|161089.3|160999.3|161102.2|161012.2|161123.4|161033.4|161046.3|160956.3|583
1652440800000|2022-05-13 11:20:00|161104.5|161014.5|161084|160994|161107.2|161017.2|161058.1|160968.1|597
1652441100000|2022-05-13 11:25:00|161083.4|160993.4|161085.7|160995.7|161113.8|161023.8|161037.7|160947.7|616
1652441400000|2022-05-13 11:30:00|161085.8|160995.8|161132.6|161042.6|161151.3|161061.3|161050.1|160960.1|636
1652441700000|2022-05-13 11:35:00|161132.1|161042.1|161096.3|161006.3|161135.7|161045.7|161076.3|160986.3|557
1652442000000|2022-05-13 11:40:00|161096.4|161006.4|161250.5|161160.5|161281.1|161191.1|161064.4|160974.4|652
1652442300000|2022-05-13 11:45:00|161252.7|161162.7|161348.2|161258.2|161366.2|161276.2|161251.3|161161.3|586
1652442600000|2022-05-13 11:50:00|161346.7|161256.7|161383.8|161293.8|161388.9|161298.9|161339.5|161249.5|719
1652442900000|2022-05-13 11:55:00|161383.2|161293.2|161317.3|161227.3|161385|161295|161302|161212|697
1652443200000|2022-05-13 12:00:00|161319.1|161229.1|161326.1|161236.1|161358.3|161268.3|161273.6|161183.6|603
1652443500000|2022-05-13 12:05:00|161325.2|161235.2|161394.7|161304.7|161414.2|161324.2|161313.4|161223.4|688
1652443800000|2022-05-13 12:10:00|161395.7|161305.7|161565.5|161475.5|161622.1|161532.1|161394.2|161304.2|709
1652444100000|2022-05-13 12:15:00|161565.2|161475.2|161584.1|161494.1|161621.3|161531.3|161490.4|161400.4|679
1652444400000|2022-05-13 12:20:00|161582.9|161492.9|161677|161587|161709.3|161619.3|161527.8|161437.8|787
1652444700000|2022-05-13 12:25:00|161677.6|161587.6|161687.7|161597.7|161829.3|161739.3|161615.1|161525.1|853
1652445000000|2022-05-13 12:30:00|161691.5|161601.5|161704.5|161614.5|161744.5|161654.5|161661.4|161571.4|657
1652445300000|2022-05-13 12:35:00|161701.6|161611.6|161649.7|161559.7|161718.1|161628.1|161592.9|161502.9|730
1652445600000|2022-05-13 12:40:00|161649.4|161559.4|161823.7|161733.7|161837.1|161747.1|161633.3|161543.3|809
1652445900000|2022-05-13 12:45:00|161816.8|161726.8|161912.1|161822.1|161952.8|161862.8|161800.3|161710.3|772
1652446200000|2022-05-13 12:50:00|161912.5|161822.5|162167.7|162077.7|162172.7|162082.7|161815.2|161725.2|853
1652446500000|2022-05-13 12:55:00|162167.4|162077.4|162304.9|162214.9|162385.8|162295.8|162087.5|161997.5|906
1652446800000|2022-05-13 13:00:00|162306|162216|162347|162257|162459.2|162369.2|162306|162216|882
1652447100000|2022-05-13 13:05:00|162344.7|162254.7|162514.2|162424.2|162514.2|162424.2|162252.3|162162.3|885
1652447400000|2022-05-13 13:10:00|162519.3|162429.3|162698.2|162608.2|162933.1|162843.1|162518|162428|1082
1652447700000|2022-05-13 13:15:00|162703.3|162613.3|162737|162647|162878.2|162788.2|162533.6|162433.7|968
1652448000000|2022-05-13 13:20:00|162732.8|162642.8|162592|162502|162747|162657|162587.8|162497.8|891
1652448300000|2022-05-13 13:25:00|162599.7|162509.7|162749.8|162659.8|162752.9|162662.9|162588.1|162498.1|997
1652448600000|2022-05-13 13:30:00|162750.9|162660.9|162155.2|162065.2|162750.9|162660.9|162097.6|162007.6|1012
1652448900000|2022-05-13 13:35:00|162156.1|162066.1|162301.9|162211.9|162330.4|162240.4|162125|162035|1050
1652449200000|2022-05-13 13:40:00|162302.9|162212.9|162227.4|162137.4|162416.7|162326.7|162173.7|162083.7|1079
1652449500000|2022-05-13 13:45:00|162223.5|162133.5|162350.8|162260.8|162367.5|162277.5|162114.3|162024.3|1059
1652449800000|2022-05-13 13:50:00|162357.5|162267.5|162509.6|162419.6|162522.2|162432.2|162159.7|162069.7|1084
1652450100000|2022-05-13 13:55:00|162509.8|162419.8|162674.3|162544.3|162683.3|162569.6|162509.5|162419.5|839
1652450400000|2022-05-13 14:00:00|162670.8|162540.8|162243.1|162153.1|162827.7|162612.9|162185.5|162095.5|1038
1652450700000|2022-05-13 14:05:00|162243.9|162153.9|162205.9|162115.9|162253.8|162163.8|162062.4|161972.4|1089
1652451000000|2022-05-13 14:10:00|162207.2|162117.2|162237|162147|162317.3|162219.1|162113.1|162023.1|1122
1652451300000|2022-05-13 14:15:00|162238|162148|162165.6|162075.6|162414.8|162324.8|162104.2|161996.2|1004
1652451600000|2022-05-13 14:20:00|162166.2|162076.2|161611.4|161521.4|162166.2|162076.2|161602.2|161491.2|1034
1652451900000|2022-05-13 14:25:00|161609.9|161519.9|161878|161788|161910.3|161820.3|161577.2|161487.2|1064
1652452200000|2022-05-13 14:30:00|161877.4|161787.4|161806.3|161716.3|161918|161828|161742.6|161652.6|1091
1652452500000|2022-05-13 14:35:00|161808|161718|161694.6|161604.6|161873|161783|161672.2|161582.2|1063
1652452800000|2022-05-13 14:40:00|161697.2|161607.2|161733.4|161643.4|161756.5|161666.5|161660.7|161570.7|1033
1652453100000|2022-05-13 14:45:00|161733.5|161643.5|161992.9|161902.9|162004.8|161914.8|161724.8|161634.8|1090
1652453400000|2022-05-13 14:50:00|161994.5|161904.5|161795.9|161705.9|162029.3|161939.3|161794.8|161704.8|1036
1652453700000|2022-05-13 14:55:00|161792.8|161702.8|161880.3|161790.3|161932.7|161842.7|161784.7|161694.7|1061
1652454000000|2022-05-13 15:00:00|161880.7|161790.7|161844.7|161754.7|161905.2|161815.2|161785.4|161695.4|1025
1652454300000|2022-05-13 15:05:00|161843.9|161753.9|161644.4|161554.4|161845.2|161755.2|161624.2|161534.2|965
1652454600000|2022-05-13 15:10:00|161645.2|161555.2|161521.9|161431.9|161701.6|161611.6|161509.6|161419.6|922
1652454900000|2022-05-13 15:15:00|161530.3|161440.3|161570.9|161480.9|161651|161561|161530.3|161440.3|843
1652455200000|2022-05-13 15:20:00|161569.1|161479.1|161531.6|161441.6|161571.9|161481.9|161506.3|161416.3|703
1652455500000|2022-05-13 15:25:00|161532.9|161442.9|161577.2|161487.2|161590.6|161500.6|161518.9|161428.9|482
1652455800000|2022-05-13 15:30:00|161575.8|161485.8|161583.5|161493.5|161587.5|161497.5|161487.7|161397.7|709
1652456100000|2022-05-13 15:35:00|161582.5|161492.5|161625.3|161535.3|161662.4|161572.4|161582.3|161492.3|605
1652456400000|2022-05-13 15:40:00|161625.6|161535.6|161712.6|161622.6|161765.7|161675.7|161620.9|161530.9|633
1652456700000|2022-05-13 15:45:00|161710.9|161620.9|161742.9|161652.9|161768.4|161678.4|161688.7|161598.7|752
1652457000000|2022-05-13 15:50:00|161742.7|161652.7|161676|161586|161751.5|161661.5|161664.7|161564.5|739
1652457300000|2022-05-13 15:55:00|161676.4|161586.4|161663.3|161573.3|161705.2|161615.2|161603.3|161513.3|744
1652457600000|2022-05-13 16:00:00|161662.6|161572.6|161667.4|161577.4|161690.3|161600.3|161659.1|161569.1|552
1652457900000|2022-05-13 16:05:00|161667.2|161577.2|161590.9|161500.9|161667.2|161577.2|161570.2|161480.2|753
1652458200000|2022-05-13 16:10:00|161590.7|161500.7|161551.6|161461.6|161619|161529|161510.7|161420.7|619
1652458500000|2022-05-13 16:15:00|161552.4|161462.4|161586.5|161496.5|161597.7|161507.7|161548.6|161458.6|323
1652458800000|2022-05-13 16:20:00|161588.2|161498.2|161580.7|161490.7|161629|161539|161562.3|161472.3|517
1652459100000|2022-05-13 16:25:00|161579.5|161489.5|161650.6|161560.6|161655.5|161565.5|161577.8|161487.8|598
1652459400000|2022-05-13 16:30:00|161650.5|161560.5|161664.1|161574.1|161696.1|161589.2|161625.7|161535.7|484
1652459700000|2022-05-13 16:35:00|161664.6|161574.6|161769.1|161679.1|161823.4|161721.7|161664.6|161574.6|438
1652460000000|2022-05-13 16:40:00|161772.1|161682.1|161716.5|161626.5|161772.2|161682.2|161711.5|161611.1|193
1652460300000|2022-05-13 16:45:00|161719.3|161629.3|161799.5|161709.5|161818.4|161715|161708.9|161605.7|253
1652460600000|2022-05-13 16:50:00|161800.2|161710.2|161902.7|161812.7|161951.8|161843.7|161791.1|161701.1|352
1652460900000|2022-05-13 16:55:00|161902.2|161812.2|161783.8|161693.8|161952.8|161824.5|161766.2|161657.9|305
1652461200000|2022-05-13 17:00:00|161781.3|161691.3|161700.5|161610.5|161794.8|161691.3|161624|161518.6|652
1652461500000|2022-05-13 17:05:00|161704|161614|161771.1|161681.1|161815.5|161725.5|161698.5|161608.5|685
1652461800000|2022-05-13 17:10:00|161770.1|161680.1|161692.7|161602.7|161770.6|161680.6|161689.6|161598|577
1652462100000|2022-05-13 17:15:00|161692.4|161602.4|161704.5|161614.5|161727.6|161622.1|161673.5|161583.5|522
1652462400000|2022-05-13 17:20:00|161702|161612|161699.5|161609.5|161723.3|161626|161668.6|161578.6|519
1652462700000|2022-05-13 17:25:00|161701.2|161611.2|161747.2|161657.2|161756.3|161666.3|161684.8|161594.8|497
1652463000000|2022-05-13 17:30:00|161747.3|161657.3|161709.5|161619.5|161748.1|161658.1|161683|161593|574
1652463300000|2022-05-13 17:35:00|161708.5|161618.5|161703.1|161613.1|161725.1|161635.1|161690.2|161600.2|634
1652463600000|2022-05-13 17:40:00|161703.7|161613.7|161705.1|161615.1|161721.8|161631.8|161686.5|161596.5|732
1652463900000|2022-05-13 17:45:00|161700.3|161610.3|161711.1|161621.1|161744.8|161654.8|161698.4|161608.4|576
1652464200000|2022-05-13 17:50:00|161712.8|161622.8|161718.9|161628.9|161728.8|161638.8|161705.3|161615.3|527
1652464500000|2022-05-13 17:55:00|161718.5|161628.5|162067.1|161937.1|162069.4|161967.3|161717.8|161627.8|595
1652464800000|2022-05-13 18:00:00|162074.7|161944.7|162220.7|162130.7|162250.2|162139.8|162035.3|161930.9|566
1652465100000|2022-05-13 18:05:00|162215.8|162125.8|162142|162052|162228.7|162138.7|162102.2|162012.2|372
1652465400000|2022-05-13 18:10:00|162143.3|162053.3|162263.8|162173.8|162271.3|162181.3|162132.5|162042.5|306
1652465700000|2022-05-13 18:15:00|162263.9|162173.9|162233.1|162103.1|162290.1|162185.3|162230.7|162100.7|320
1652466000000|2022-05-13 18:20:00|162231.1|162101.1|162212.6|162122.6|162284|162154|162191.8|162093.7|296
1652466300000|2022-05-13 18:25:00|162211.8|162121.8|162214.6|162124.6|162264.5|162135.9|162201.8|162103.2|319
1652466600000|2022-05-13 18:30:00|162215|162125|162097.5|162007.5|162251.3|162125.7|162088.2|161964.7|456
1652466900000|2022-05-13 18:35:00|162095.8|162005.8|162159.7|162069.7|162171.1|162081.1|162088.3|161998.3|442
1652467200000|2022-05-13 18:40:00|162160.2|162070.2|162148.6|162058.6|162163.7|162073.7|162106.1|161990.2|423
1652467500000|2022-05-13 18:45:00|162149.6|162059.6|162072.9|161982.9|162159.7|162069.7|162055.1|161965.1|327
1652467800000|2022-05-13 18:50:00|162074|161984|161931.3|161801.3|162080|161990|161883.3|161775.9|383
1652468100000|2022-05-13 18:55:00|161931.9|161801.9|161859.6|161729.6|161953.2|161834|161845.8|161719.2|563
1652468400000|2022-05-13 19:00:00|161861.9|161731.9|161865.6|161735.6|161870.5|161763.6|161824|161701.2|575
1652468700000|2022-05-13 19:05:00|161865.3|161735.3|161846.3|161716.3|161876.7|161772.2|161832|161716.3|474
1652469000000|2022-05-13 19:10:00|161832.2|161702.2|161771.9|161641.9|161852.8|161742.7|161731.1|161631.7|478
1652469300000|2022-05-13 19:15:00|161771.1|161641.1|161853.4|161763.4|161872.6|161769.2|161767.8|161637.8|676
1652469600000|2022-05-13 19:20:00|161853.5|161763.5|161843.7|161753.7|161873.9|161765.8|161834.6|161733.7|564
1652469900000|2022-05-13 19:25:00|161840.8|161750.8|161850.5|161760.5|161879.7|161780.7|161840.2|161735.2|586
1652470200000|2022-05-13 19:30:00|161852.6|161762.6|161925.7|161835.7|161928.5|161838.5|161845.1|161755.1|623
1652470500000|2022-05-13 19:35:00|161924.9|161834.9|161906.2|161816.2|161944|161854|161848.6|161758.6|778
1652470800000|2022-05-13 19:40:00|161905.2|161815.2|161806.3|161676.3|161933.3|161843.3|161781.8|161668.9|481
1652471100000|2022-05-13 19:45:00|161806.5|161676.5|161775.6|161685.6|161892.3|161797.9|161770.1|161644.2|731
1652471400000|2022-05-13 19:50:00|161775.3|161685.3|161669.7|161539.7|161821.5|161706.9|161661.9|161531.9|787
1652471700000|2022-05-13 19:55:00|161669.4|161539.4|161734.4|161604.4|161759.6|161651.1|161656.5|161526.5|831
1652472000000|2022-05-13 20:00:00|161731.5|161601.5|161791.4|161701.4|161847.8|161717.8|161730.2|161600.2|729
1652472300000|2022-05-13 20:05:00|161790|161700|161897.9|161807.9|161926.5|161830.7|161787.8|161697.8|663
1652472600000|2022-05-13 20:10:00|161896.2|161806.2|161929.7|161839.7|161967.6|161860.3|161891.8|161780.1|619
1652472900000|2022-05-13 20:15:00|161936.1|161846.1|161990.8|161900.8|162026.5|161902.3|161924.9|161821.8|655
1652473200000|2022-05-13 20:20:00|161992.2|161902.2|161959.2|161829.2|162010.6|161906.9|161941.5|161811.5|623
1652473500000|2022-05-13 20:25:00|161937.6|161807.6|161869.3|161638.9|162058.9|161826.7|161766.3|161424.3|663
1652473800000|2022-05-13 20:30:00|161857.8|161643.4|161824.9|161694.9|161930|161707.3|161790.7|161575|210
1652474100000|2022-05-13 20:35:00|161826.4|161696.4|161824.2|161694.2|161972.6|161739.4|161802.9|161512.7|386
1652474400000|2022-05-13 20:40:00|161823|161693|161870.3|161631.4|161922.6|161731.6|161816.1|161579.5|215
1652474700000|2022-05-13 20:45:00|161865.3|161636.6|161851.7|161632.7|161935.6|161690.6|161807.2|161580.4|282
1652475000000|2022-05-13 20:50:00|161904|161596.5|161871.9|161560.1|161945.2|161688.1|161818.1|161544.1|571
1652475300000|2022-05-13 20:55:00|161871.6|161559.1|161839.3|161497.3|161965.8|161623.8|161785.4|161443.4|187
1652644800000|2022-05-15 20:00:00|162267.1|161870.1|162265.2|161868.2|162267.1|161870.1|162265.1|161868.1|7
1652645400000|2022-05-15 20:10:00|162265.1|161868.1|162265.2|161868.2|162265.2|161868.2|162265.1|161868.1|2
1652648400000|2022-05-15 21:00:00|162240.2|161893.2|162240.2|161893.2|162240.2|161893.2|162240.2|161893.2|1
1652651100000|2022-05-15 21:45:00|161815.1|161473.1|161829.2|161487.2|161847.3|161505.3|161681.2|161339.2|217
1652651400000|2022-05-15 21:50:00|161816.4|161474.4|161818.9|161476.9|161841.5|161499.5|161791.9|161449.9|70
1652651700000|2022-05-15 21:55:00|161821.8|161479.8|161829.6|161487.6|161848.9|161506.9|161729|161387|75
1652652000000|2022-05-15 22:00:00|161822.1|161480.1|161820.4|161478.4|161846.9|161504.9|161782.8|161440.8|151
1652652300000|2022-05-15 22:05:00|161813.3|161471.3|161800.4|161458.4|161836.3|161494.3|161783.9|161441.9|107
1652652600000|2022-05-15 22:10:00|161774.2|161432.2|161799.7|161457.7|161840.6|161498.6|161774.2|161432.2|245
1652652900000|2022-05-15 22:15:00|161796.5|161454.5|161793.2|161451.2|161833.1|161491.1|161779.3|161437.3|66
1652653200000|2022-05-15 22:20:00|161808.9|161466.9|161805.9|161463.9|161828.4|161486.4|161729|161387|47
1652653500000|2022-05-15 22:25:00|161823.2|161481.2|161816.6|161474.6|161838.6|161496.6|161777.1|161435.1|87
1652653800000|2022-05-15 22:30:00|161799.2|161457.2|161795.2|161453.2|161832.6|161490.6|161772.9|161430.9|117
1652654100000|2022-05-15 22:35:00|161797.3|161455.3|161796.5|161454.5|161843.3|161501.3|161776.7|161434.7|127
1652654400000|2022-05-15 22:40:00|161778.9|161436.9|161792.6|161450.6|161839.8|161497.8|161774.3|161432.3|105
1652654700000|2022-05-15 22:45:00|161794.3|161452.3|161788.8|161446.8|161835|161493|161774|161432|112
1652655000000|2022-05-15 22:50:00|161790|161448|161777.2|161435.2|161836.2|161494.2|161775.9|161433.9|108
1652655300000|2022-05-15 22:55:00|161805|161463|161686.2|161344.2|161805|161463|161679|161337|14
1652655600000|2022-05-15 23:00:00|161699.2|161357.2|161639.4|161297.4|161713.6|161371.6|161639.4|161297.4|41
1652655900000|2022-05-15 23:05:00|161661|161319|161661.4|161319.4|161674.8|161332.8|161642.3|161300.3|37
1652656200000|2022-05-15 23:10:00|161660|161318|161804.7|161462.7|161859.5|161517.5|161653.8|161311.8|543
1652656500000|2022-05-15 23:15:00|161804|161462|161787.5|161445.5|161826.6|161484.6|161770|161428|393
1652656800000|2022-05-15 23:20:00|161794.4|161452.4|161868.5|161526.5|161917.3|161575.3|161794|161452|482
1652657100000|2022-05-15 23:25:00|161870.9|161528.9|161880.5|161538.5|161906.7|161564.7|161854.1|161512.1|350
1652657400000|2022-05-15 23:30:00|161890.9|161548.9|161877.7|161535.7|161921.8|161579.8|161861.3|161519.3|342
1652657700000|2022-05-15 23:35:00|161875.6|161533.6|161872.2|161530.2|161920.6|161578.6|161843.6|161501.6|269
1652658000000|2022-05-15 23:40:00|161873.9|161531.9|161902.7|161560.7|161915.2|161573.2|161837.5|161495.5|172
1652658300000|2022-05-15 23:45:00|161900.9|161558.9|161894.7|161552.7|161949|161607|161841.7|161499.7|173
1652658600000|2022-05-15 23:50:00|161895.9|161553.9|161850.2|161508.2|161943.3|161601.3|161824.3|161482.3|360
1652658900000|2022-05-15 23:55:00|161849.1|161507.1|161774.6|161432.6|161849.1|161507.1|161762.7|161420.7|515
1652659200000|2022-05-16 00:00:00|161773.7|161431.7|161801.8|161561.9|161840.2|161619.5|161686|161371.9|747
1652659500000|2022-05-16 00:05:00|161801|161560.4|161825.2|161612.4|161867.7|161694.7|161766.7|161527.6|966
1652659800000|2022-05-16 00:10:00|161829.2|161610.4|161836.3|161611.6|161855.1|161666.9|161758.6|161569.3|849
1652660100000|2022-05-16 00:15:00|161832.4|161614.6|161793|161663|161837.5|161668.8|161731|161567.4|680
1652660400000|2022-05-16 00:20:00|161792.8|161662.8|161783.1|161653.1|161828.9|161669.3|161762.3|161597|613
1652660700000|2022-05-16 00:25:00|161782.4|161652.4|161691.7|161561.7|161817.1|161657.5|161656.9|161488.3|688
1652661000000|2022-05-16 00:30:00|161684.5|161554.5|161745.6|161615.6|161828.6|161661.2|161684|161541.1|556
1652661300000|2022-05-16 00:35:00|161742.1|161612.1|161783.9|161653.9|161823.7|161662.8|161717.5|161546.6|369
1652661600000|2022-05-16 00:40:00|161787.2|161657.2|161781.3|161651.3|161821.5|161674.1|161770.7|161621.3|473
1652661900000|2022-05-16 00:45:00|161780|161650|161739.5|161609.5|161804.7|161674.7|161713.5|161546.6|605
1652662200000|2022-05-16 00:50:00|161740.6|161610.6|161730.8|161600.8|161843.8|161676.2|161711.3|161562|600
1652662500000|2022-05-16 00:55:00|161730.7|161600.7|161707.4|161498.8|161777.9|161613.8|161651.9|161435.5|715
1652662800000|2022-05-16 01:00:00|161667.1|161537.1|161733.6|161472.1|161778.8|161563|161659.2|161434.5|689
1652663100000|2022-05-16 01:05:00|161717.8|161480.7|161600.2|161358.8|161735.6|161501.2|161503.6|161303.6|767
1652663400000|2022-05-16 01:10:00|161598.9|161358.7|161666.2|161449.6|161748.4|161520.1|161529.7|161319.9|839
1652663700000|2022-05-16 01:15:00|161622.3|161492.3|161763.8|161552.4|161788.8|161564.1|161595.9|161383.4|901
1652664000000|2022-05-16 01:20:00|161725.9|161595.9|161796.7|161666.7|161859.3|161679.6|161724.5|161540.2|821
1652664300000|2022-05-16 01:25:00|161797.5|161667.5|161787.6|161575.7|161846.1|161685.5|161701|161502.1|1009
1652664600000|2022-05-16 01:30:00|161785.1|161581.2|161780.5|161650.5|161818.5|161658|161751.1|161564.9|880
1652664900000|2022-05-16 01:35:00|161780.4|161650.4|161919.1|161789.1|161988|161824.7|161774.8|161602.7|989
1652665200000|2022-05-16 01:40:00|161919|161789|161929.4|161799.4|161995.1|161819.5|161914.7|161715.3|941
1652665500000|2022-05-16 01:45:00|161928.4|161798.4|162041.7|161911.7|162079|161940.3|161909.1|161731.6|935
1652665800000|2022-05-16 01:50:00|162042.5|161912.5|162038.2|161908.2|162108.2|161935.2|162030.7|161849.9|951
1652666100000|2022-05-16 01:55:00|162040.6|161910.6|162105.8|161975.8|162286.7|162123.6|162007.7|161877.7|842
1652666400000|2022-05-16 02:00:00|162107|161977|162291.3|162085.4|162391.6|162243.3|162103.2|161973.2|1037
1652666700000|2022-05-16 02:05:00|162291|162085.1|162326.3|162196.3|162347.8|162206.5|162238.1|162063|945
1652667000000|2022-05-16 02:10:00|162327.1|162197.1|162443.4|162313.4|162496.1|162333.7|162322.1|162167.6|799
1652667300000|2022-05-16 02:15:00|162444.1|162314.1|162440.2|162310.2|162516.3|162332|162429.9|162234.7|933
1652667600000|2022-05-16 02:20:00|162440|162310|162562.9|162432.9|162622.6|162454.7|162438.9|162278.6|955
1652667900000|2022-05-16 02:25:00|162562.7|162432.7|162444.7|162314.7|162578.5|162448.5|162435.1|162285.5|934
1652668200000|2022-05-16 02:30:00|162446.2|162316.2|162512.1|162382.1|162551.3|162421.3|162437.3|162307.3|794
1652668500000|2022-05-16 02:35:00|162512|162382|162513.6|162383.6|162612.3|162429.6|162371.1|162250.7|888
1652668800000|2022-05-16 02:40:00|162512.6|162382.6|162523.5|162393.5|162569.6|162439.6|162503.7|162337.8|934
1652669100000|2022-05-16 02:45:00|162522.8|162392.8|162493.7|162363.7|162556.3|162411.1|162470.9|162340.9|851
1652669400000|2022-05-16 02:50:00|162492|162362|162519.7|162389.7|162576.2|162413.2|162468.5|162321.4|848
1652669700000|2022-05-16 02:55:00|162519.8|162389.8|162533.6|162403.6|162607.6|162428.7|162456.5|162322.6|618
1652670000000|2022-05-16 03:00:00|162532.7|162402.7|162631.9|162501.9|162769.7|162605.4|162529|162351.9|793
1652670300000|2022-05-16 03:05:00|162635|162505|162656.3|162526.3|162708.4|162535.9|162608.1|162454.1|827
1652670600000|2022-05-16 03:10:00|162655.8|162525.8|162698.2|162568.2|162703.9|162573.9|162619.5|162469.3|643
1652670900000|2022-05-16 03:15:00|162699.1|162569.1|162702.4|162572.4|162736.5|162606.5|162673.2|162543.2|862
1652671200000|2022-05-16 03:20:00|162702.3|162572.3|162723.9|162593.9|162830.9|162700.9|162695.8|162565.8|937
1652671500000|2022-05-16 03:25:00|162724|162594|162638.9|162508.9|162734.4|162604.4|162598.2|162468.2|741
1652671800000|2022-05-16 03:30:00|162638.5|162508.5|162585.4|162455.4|162646.5|162516.5|162556.3|162423.1|790
1652672100000|2022-05-16 03:35:00|162586.4|162456.4|162578.9|162448.9|162592.3|162462.3|162562.8|162432.8|666
1652672400000|2022-05-16 03:40:00|162579.1|162449.1|162516|162386|162624.8|162465.7|162508.4|162378.4|785
1652672700000|2022-05-16 03:45:00|162515.4|162385.4|162525.5|162395.5|162537.8|162407.8|162489.8|162359.8|838
1652673000000|2022-05-16 03:50:00|162526.9|162396.9|162449|162319|162528.9|162398.9|162445.4|162315.4|796
1652673300000|2022-05-16 03:55:00|162455.4|162325.4|162513.2|162383.2|162521.2|162391.2|162445.3|162315.3|818
1652673600000|2022-05-16 04:00:00|162513.6|162383.6|162476.4|162346.4|162553|162383.6|162448.4|162318.4|833
1652673900000|2022-05-16 04:05:00|162475.2|162345.2|162484.2|162354.2|162531.5|162371.1|162470|162315.3|582
1652674200000|2022-05-16 04:10:00|162481.9|162351.9|162459.3|162329.3|162549.3|162374|162448.9|162318.9|664
1652674500000|2022-05-16 04:15:00|162456.5|162326.5|162324.2|162194.2|162461.5|162331.5|162324.2|162194.2|648
1652674800000|2022-05-16 04:20:00|162323.9|162193.9|162251.8|162121.8|162327.2|162197.2|162242.1|162112.1|705
1652675100000|2022-05-16 04:25:00|162251.5|162121.5|162258.6|162128.6|162288.4|162158.4|162243.2|162113.2|753
1652675400000|2022-05-16 04:30:00|162258.3|162128.3|162350|162220|162354|162224|162251.5|162121.5|448
1652675700000|2022-05-16 04:35:00|162340.3|162210.3|162297.9|162167.9|162344.7|162214.7|162198.4|162068.4|473
1652676000000|2022-05-16 04:40:00|162298|162168|162284.2|162154.2|162301.7|162171.7|162250.6|162120.6|454
1652676300000|2022-05-16 04:45:00|162283.6|162153.6|162289.1|162159.1|162298.6|162193.7|162262.2|162132.2|405
1652676600000|2022-05-16 04:50:00|162287.2|162157.2|162279.9|162149.9|162293.6|162163.6|162255.7|162125.7|355
1652676900000|2022-05-16 04:55:00|162253.7|162163.7|162264.2|162134.2|162271.7|162163.7|162248.9|162127|338
1652677200000|2022-05-16 05:00:00|162262.1|162132.1|162196.6|162066.6|162262.1|162132.1|162144.9|162014.9|854
1652677500000|2022-05-16 05:05:00|162196.7|162066.7|162177.2|162047.2|162220.6|162090.6|162138.5|162041.8|848
1652677800000|2022-05-16 05:10:00|162177.1|162047.1|161922.6|161792.6|162178.2|162054|161814.8|161643.4|735
1652678100000|2022-05-16 05:15:00|161915.3|161785.3|161921.5|161791.5|161944.1|161837.1|161898.1|161768.1|438
1652678400000|2022-05-16 05:20:00|161921.8|161791.8|161986.1|161856.1|161999.9|161869.9|161853.2|161723.2|653
1652678700000|2022-05-16 05:25:00|161986.8|161856.8|161992.4|161862.4|162005.5|161875.5|161975.9|161845.9|297
1652679000000|2022-05-16 05:30:00|161998.2|161868.2|161988|161858|162062.8|161946.5|161963.3|161848|377
1652679300000|2022-05-16 05:35:00|161987.7|161857.7|161935|161805|161993.6|161863.6|161923.9|161793.9|653
1652679600000|2022-05-16 05:40:00|161935.4|161805.4|161873.3|161743.3|161936|161817.9|161860.2|161730.2|689
1652679900000|2022-05-16 05:45:00|161875|161745|161797.9|161667.9|161891.1|161761.1|161775.4|161645.4|833
1652680200000|2022-05-16 05:50:00|161798.6|161668.6|161981.8|161851.8|162017.6|161861.2|161798.4|161668.4|867
1652680500000|2022-05-16 05:55:00|161982.4|161852.4|161995.7|161865.7|162039.3|161909.3|161956.8|161814.9|885
1652680800000|2022-05-16 06:00:00|161991.9|161861.9|162249.8|162119.8|162291.5|162161.5|161914|161784|948
1652681100000|2022-05-16 06:05:00|162251|162121|162366.5|162236.5|162380.7|162272.5|162240.1|162110.1|915
1652681400000|2022-05-16 06:10:00|162368.2|162238.2|162485.6|162355.6|162568|162443.7|162346.6|162223.2|923
1652681700000|2022-05-16 06:15:00|162486.3|162356.3|162256.7|162126.7|162508.2|162378.2|162240.4|162110.4|851
1652682000000|2022-05-16 06:20:00|162257.3|162127.3|162276.2|162146.2|162312.6|162194.1|162229.6|162114.3|862
1652682300000|2022-05-16 06:25:00|162281.3|162151.3|162311.7|162181.7|162326.2|162234.5|162225|162131.5|774
1652682600000|2022-05-16 06:30:00|162307.4|162177.4|162074.5|161984.5|162330.6|162217.5|162070.8|161980.8|889
1652682900000|2022-05-16 06:35:00|162076.1|161986.1|162255.2|162165.2|162313.7|162217.3|162073.6|161983.6|829
1652683200000|2022-05-16 06:40:00|162252.9|162162.9|162552.3|162462.3|162569.6|162463.4|162239.4|162149.4|812
1652683500000|2022-05-16 06:45:00|162552.4|162462.4|162777.1|162687.1|162811.9|162710.3|162502.4|162391.9|823
1652683800000|2022-05-16 06:50:00|162774.8|162684.8|162931.4|162841.4|163182.5|163081.3|162770.1|162680.1|939
1652684100000|2022-05-16 06:55:00|162929.5|162839.5|162950.8|162860.8|163169|163069.9|162924.6|162805.9|1060
1652684400000|2022-05-16 07:00:00|162944.5|162854.5|162884.6|162794.6|162970.5|162880.5|162744|162654|1047
1652684700000|2022-05-16 07:05:00|162885.3|162795.3|163049.5|162959.5|163112.6|163022.6|162849.2|162759.2|1000
1652685000000|2022-05-16 07:10:00|163047.5|162957.5|162924.3|162834.3|163087.8|162997.8|162861|162771|979
1652685300000|2022-05-16 07:15:00|162923|162833|163086.2|162996.2|163088.4|162998.4|162847.5|162757.5|834
1652685600000|2022-05-16 07:20:00|163087.1|162997.1|163021.3|162931.3|163289|163199|163012.5|162922.5|896
1652685900000|2022-05-16 07:25:00|163017.2|162927.2|162806.9|162716.9|163034.1|162944.1|162610.7|162520.7|1000
1652686200000|2022-05-16 07:30:00|162799.7|162709.7|162735.7|162645.7|162818|162728|162672.2|162582.2|923
1652686500000|2022-05-16 07:35:00|162736.7|162646.7|162886.3|162796.3|162900.5|162810.5|162734.5|162644.5|905
1652686800000|2022-05-16 07:40:00|162905.8|162815.8|163006.3|162916.3|163045.7|162955.7|162859|162769|866
1652687100000|2022-05-16 07:45:00|163006.2|162916.2|162810|162720|163006.2|162916.2|162671.9|162581.9|798
1652687400000|2022-05-16 07:50:00|162810.3|162720.3|162832.1|162742.1|162856.9|162766.9|162801.5|162711.5|757
1652687700000|2022-05-16 07:55:00|162830.7|162740.7|162957.6|162867.6|162958.2|162868.2|162822.4|162732.4|954
1652688000000|2022-05-16 08:00:00|162957.4|162867.4|162807.9|162717.9|162963.2|162873.2|162677.6|162587.6|880
1652688300000|2022-05-16 08:05:00|162828.6|162738.6|162723.7|162633.7|162903.5|162813.5|162723.7|162633.7|960
1652688600000|2022-05-16 08:10:00|162724|162634|162746.9|162656.9|162795.1|162705.1|162653.3|162563.3|974
1652688900000|2022-05-16 08:15:00|162747.2|162657.2|162629|162539|162787.9|162697.9|162629|162539|1007
1652689200000|2022-05-16 08:20:00|162615.4|162525.4|162371.9|162281.9|162664.9|162574.9|162370.5|162280.5|698
1652689500000|2022-05-16 08:25:00|162369.1|162279.1|162416.4|162326.4|162544.8|162454.8|162299.7|162209.7|675
1652689800000|2022-05-16 08:30:00|162422.1|162332.1|162419.3|162329.3|162475.5|162370.3|162285.7|162195.7|856
1652690100000|2022-05-16 08:35:00|162416.6|162326.6|162348.5|162258.5|162473.9|162383.9|162280|162190|794
1652690400000|2022-05-16 08:40:00|162348.8|162258.8|162206.5|162116.5|162348.8|162258.8|162160.1|162070.1|845
1652690700000|2022-05-16 08:45:00|162209.8|162119.8|162118.2|162028.2|162210.5|162120.5|162087.1|161997.1|632
1652691000000|2022-05-16 08:50:00|162117.9|162027.9|162262.5|162172.5|162301.2|162211.2|162100.6|162010.6|579
1652691300000|2022-05-16 08:55:00|162262.7|162172.7|162293.3|162203.3|162377.8|162287.8|162249.1|162159.1|661
1652691600000|2022-05-16 09:00:00|162293.6|162203.6|162226|162136|162306.1|162216.1|162195.7|162105.7|664
1652691900000|2022-05-16 09:05:00|162226.6|162136.6|162503.8|162413.8|162553.7|162463.7|162226.6|162136.6|786
1652692200000|2022-05-16 09:10:00|162503.5|162413.5|162443.5|162353.5|162514.5|162424.5|162398|162308|744
1652692500000|2022-05-16 09:15:00|162442.9|162352.9|162469.4|162379.4|162508.4|162418.4|162438.1|162348.1|678
1652692800000|2022-05-16 09:20:00|162465|162375|162585.1|162495.1|162634.6|162544.6|162459.7|162369.7|637
1652693100000|2022-05-16 09:25:00|162592|162502|162504.5|162414.5|162592|162502|162437.8|162347.8|813
1652693400000|2022-05-16 09:30:00|162504.3|162414.3|162632.7|162542.7|162650.5|162560.5|162501.3|162411.3|682
1652693700000|2022-05-16 09:35:00|162632.5|162542.5|162663|162573|162663.6|162573.6|162617.5|162527.5|517
1652694000000|2022-05-16 09:40:00|162661.8|162571.8|162739.9|162649.9|162791.5|162701.5|162648.1|162558.1|780
1652694300000|2022-05-16 09:45:00|162742.2|162652.2|162812.3|162722.3|162823.6|162733.6|162699.1|162609.1|695
1652694600000|2022-05-16 09:50:00|162813.4|162723.4|162701.6|162611.6|162830|162740|162698.8|162608.8|583
1652694900000|2022-05-16 09:55:00|162701.5|162611.5|163053.4|162963.4|163057.6|162967.6|162701.4|162611.4|788
1652695200000|2022-05-16 10:00:00|163053.8|162963.8|162822.4|162732.4|163060.9|162970.9|162766.3|162676.3|785
1652695500000|2022-05-16 10:05:00|162822.1|162732.1|162953|162863|162973|162883|162807.6|162717.6|767
1652695800000|2022-05-16 10:10:00|162953.4|162863.4|162882.2|162792.2|162957.9|162867.9|162882|162792|592
1652696100000|2022-05-16 10:15:00|162882.6|162792.6|162900.4|162810.4|162958.1|162868.1|162840.8|162750.8|724
1652696400000|2022-05-16 10:20:00|162900.2|162810.2|162915.1|162825.1|162955.3|162865.3|162865.4|162775.4|672
1652696700000|2022-05-16 10:25:00|162913.5|162823.5|162700.9|162610.9|162913.5|162823.5|162696.1|162606.1|727
1652697000000|2022-05-16 10:30:00|162701.9|162611.9|162640.1|162550.1|162724.7|162634.7|162640.1|162550.1|641
1652697300000|2022-05-16 10:35:00|162640.3|162550.3|162719.9|162629.9|162730.7|162640.7|162570.4|162480.4|575
1652697600000|2022-05-16 10:40:00|162719|162629|162765.5|162675.5|162832.7|162742.7|162717.6|162627.6|681
1652697900000|2022-05-16 10:45:00|162766.3|162676.3|162730.3|162640.3|162828.6|162738.6|162714.8|162624.8|780
1652698200000|2022-05-16 10:50:00|162729.9|162639.9|162600.1|162510.1|162751.3|162661.3|162570.5|162480.5|831
1652698500000|2022-05-16 10:55:00|162602.9|162512.9|162605.4|162515.4|162638|162548|162555.4|162465.4|890
1652698800000|2022-05-16 11:00:00|162605.2|162515.2|162589.7|162499.7|162632.9|162542.9|162544.4|162454.4|894
1652699100000|2022-05-16 11:05:00|162590.5|162500.5|162619.2|162529.2|162633|162543|162568.2|162478.2|774
1652699400000|2022-05-16 11:10:00|162618.7|162528.7|162709.6|162619.6|162727.9|162637.9|162598.4|162508.4|687
1652699700000|2022-05-16 11:15:00|162709.5|162619.5|162591.9|162501.9|162709.5|162619.5|162577.6|162487.6|543
1652700000000|2022-05-16 11:20:00|162592.4|162502.4|162621.9|162531.9|162677.2|162587.2|162571.4|162481.4|685
1652700300000|2022-05-16 11:25:00|162621.1|162531.1|162656.9|162566.9|162664.4|162574.4|162594.6|162504.6|657
1652700600000|2022-05-16 11:30:00|162658.1|162568.1|162806.5|162716.5|162814.4|162724.4|162658.1|162568.1|743
1652700900000|2022-05-16 11:35:00|162805.5|162715.5|162711.8|162621.8|162809.5|162719.5|162694.1|162604.1|636
1652701200000|2022-05-16 11:40:00|162711.9|162621.9|162609.6|162519.6|162721.6|162631.6|162601.6|162511.6|683
1652701500000|2022-05-16 11:45:00|162612.5|162522.5|162622.9|162532.9|162622.9|162532.9|162556.5|162466.5|811
1652701800000|2022-05-16 11:50:00|162623.6|162533.6|162567.7|162477.7|162668.8|162578.8|162538.4|162448.4|750
1652702100000|2022-05-16 11:55:00|162570.4|162480.4|162568.5|162478.5|162611|162521|162547|162457|642
1652702400000|2022-05-16 12:00:00|162567.9|162477.9|162433.7|162343.7|162630.9|162540.9|162423.5|162333.5|744
1652702700000|2022-05-16 12:05:00|162432.4|162342.4|162417.5|162327.5|162448.8|162358.8|162367.1|162277.1|792
1652703000000|2022-05-16 12:10:00|162416.9|162326.9|162418.4|162328.4|162433.9|162343.9|162360.8|162270.8|814
1652703300000|2022-05-16 12:15:00|162417.2|162327.2|162465.9|162375.9|162501.8|162411.8|162410.3|162320.3|758
1652703600000|2022-05-16 12:20:00|162467|162377|162380.8|162290.8|162468.6|162378.6|162329.4|162239.4|723
1652703900000|2022-05-16 12:25:00|162380.3|162290.3|162493|162403|162540.6|162450.6|162380.3|162290.3|858
1652704200000|2022-05-16 12:30:00|162498|162408|162407.4|162317.4|162538.2|162448.2|162308.7|162218.7|881
1652704500000|2022-05-16 12:35:00|162406.9|162316.9|162519.9|162429.9|162521.4|162431.4|162391.8|162301.8|685
1652704800000|2022-05-16 12:40:00|162520.9|162430.9|162363|162273|162524.3|162434.3|162224.3|162134.3|784
1652705100000|2022-05-16 12:45:00|162364.5|162274.5|162414.4|162324.4|162516.5|162426.5|162348|162258|726
1652705400000|2022-05-16 12:50:00|162413.7|162323.7|162541.7|162451.7|162562.6|162472.6|162344.3|162254.3|629
1652705700000|2022-05-16 12:55:00|162543.2|162453.2|162330.7|162240.7|162551|162461|162286.7|162196.7|733
1652706000000|2022-05-16 13:00:00|162329.4|162239.4|162270.1|162180.1|162373.3|162283.3|162266.9|162176.9|912
1652706300000|2022-05-16 13:05:00|162270|162180|162216.4|162126.4|162281.4|162191.4|162181.1|162091.1|892
1652706600000|2022-05-16 13:10:00|162216|162126|162231.3|162141.3|162240.9|162150.9|162175.9|162085.9|937
1652706900000|2022-05-16 13:15:00|162230.8|162140.8|162449.6|162359.6|162486.7|162396.7|162229.1|162139.1|901
1652707200000|2022-05-16 13:20:00|162451.7|162361.7|162384.6|162294.6|162488.9|162398.9|162356.4|162266.4|777
1652707500000|2022-05-16 13:25:00|162382.6|162292.6|162338.7|162248.7|162400.4|162310.4|162264.6|162174.6|723
1652707800000|2022-05-16 13:30:00|162338.1|162248.1|162362.8|162272.8|162391.1|162301.1|162256.3|162166.3|924
1652708100000|2022-05-16 13:35:00|162362.5|162272.5|161935.7|161845.7|162407.7|162317.7|161933.9|161843.9|1069
1652708400000|2022-05-16 13:40:00|161935.2|161845.2|162169.7|162079.7|162234.8|162144.8|161928.5|161838.5|1112
1652708700000|2022-05-16 13:45:00|162194.6|162104.6|162336.8|162246.8|162381|162291|162174.5|162084.5|1145
1652709000000|2022-05-16 13:50:00|162341.2|162251.2|162205.9|162115.9|162407.8|162317.8|162196.3|162106.3|1061
1652709300000|2022-05-16 13:55:00|162205.6|162115.6|162354.6|162264.6|162365.3|162275.3|162156|162066|1031
1652709600000|2022-05-16 14:00:00|162355.8|162265.8|162364.5|162274.5|162391.6|162301.6|162334.8|162244.8|1048
1652709900000|2022-05-16 14:05:00|162363.7|162273.7|162129.3|162039.3|162363.7|162273.7|162108.6|162018.6|936
1652710200000|2022-05-16 14:10:00|162127.6|162037.6|161934.4|161844.4|162131.9|162041.9|161877.6|161787.6|930
1652710500000|2022-05-16 14:15:00|161933.9|161843.9|162053.2|161963.2|162069.8|161979.8|161933.9|161843.9|1027
1652710800000|2022-05-16 14:20:00|162048.6|161958.6|161891.5|161801.5|162048.6|161958.6|161891.4|161801.4|1041
1652711100000|2022-05-16 14:25:00|161892.1|161802.1|161790.5|161700.5|161934.4|161844.4|161785|161695|1030
1652711400000|2022-05-16 14:30:00|161789.7|161699.7|161959.4|161869.4|161993.2|161903.2|161783.3|161693.3|954
1652711700000|2022-05-16 14:35:00|161960.5|161870.5|162014.5|161924.5|162038.6|161948.6|161955.8|161865.8|876
1652712000000|2022-05-16 14:40:00|162020.2|161930.2|162133.5|162043.5|162206.3|162116.3|162020.2|161930.2|894
1652712300000|2022-05-16 14:45:00|162141.7|162051.7|162398.5|162308.5|162406.4|162316.4|162133.4|162043.4|982
1652712600000|2022-05-16 14:50:00|162381.8|162291.8|162350.2|162260.2|162479.3|162389.3|162335.1|162245.1|865
1652712900000|2022-05-16 14:55:00|162348|162258|162283.7|162193.7|162365.9|162275.9|162247.7|162157.7|976
1652713200000|2022-05-16 15:00:00|162283.2|162193.2|162119.6|162029.6|162305.9|162215.9|162111|162021|970
1652713500000|2022-05-16 15:05:00|162119.5|162029.5|162127.7|162037.7|162144|162054|162076.1|161986.1|679
1652713800000|2022-05-16 15:10:00|162130|162040|162135.3|162045.3|162164.3|162074.3|162067.4|161977.4|643
1652714100000|2022-05-16 15:15:00|162136.3|162046.3|162084.7|161994.7|162144.1|162054.1|161994.1|161904.1|822
1652714400000|2022-05-16 15:20:00|162084.9|161994.9|162078.5|161988.5|162136.5|162046.5|162057.2|161967.2|858
1652714700000|2022-05-16 15:25:00|162078.1|161988.1|162064|161974|162112.4|162022.4|162059.8|161969.8|953
1652715000000|2022-05-16 15:30:00|162063.1|161973.1|161967.6|161877.6|162088.1|161998.1|161967.6|161877.6|801
1652715300000|2022-05-16 15:35:00|161954.5|161864.5|162030.2|161940.2|162189|162099|161954.5|161864.5|1031
1652715600000|2022-05-16 15:40:00|162031.1|161941.1|162070.1|161980.1|162113.4|162023.4|162008.8|161918.8|823
1652715900000|2022-05-16 15:45:00|162070.8|161980.8|162021.3|161931.3|162088.4|161998.4|162007|161917|869
1652716200000|2022-05-16 15:50:00|162021.5|161931.5|162007.1|161917.1|162033.7|161943.7|161995.4|161905.4|863
1652716500000|2022-05-16 15:55:00|162006.8|161916.8|162000.5|161910.5|162017.5|161927.5|161987.9|161897.9|757
1652716800000|2022-05-16 16:00:00|162000.1|161910.1|162001.6|161911.6|162013.2|161923.2|161961.2|161871.2|545
1652717100000|2022-05-16 16:05:00|162001.8|161911.8|162087|161997|162089|161999|161994.9|161904.9|417
1652717400000|2022-05-16 16:10:00|162087.1|161997.1|162209.3|162119.3|162214.9|162124.9|162077.8|161987.8|651
1652717700000|2022-05-16 16:15:00|162207.3|162117.3|162235.8|162145.8|162286.5|162196.5|162207.3|162117.3|727
1652718000000|2022-05-16 16:20:00|162234.7|162144.7|162340.3|162250.3|162341.2|162251.2|162230.7|162140.7|616
1652718300000|2022-05-16 16:25:00|162340.2|162250.2|162322.8|162232.8|162340.2|162250.2|162260.2|162170.2|688
1652718600000|2022-05-16 16:30:00|162325.7|162235.7|162177.8|162087.8|162339.5|162249.5|162174.4|162084.4|684
1652718900000|2022-05-16 16:35:00|162171.4|162081.4|162065.7|161975.7|162181|162091|162026.3|161936.3|837
1652719200000|2022-05-16 16:40:00|162066.3|161976.3|162032.3|161942.3|162100.4|162010.4|162017.2|161927.2|618
1652719500000|2022-05-16 16:45:00|162032.4|161942.4|162004.7|161914.7|162036.6|161946.6|161986.4|161896.4|427
1652719800000|2022-05-16 16:50:00|162005.2|161915.2|162049|161959|162049.1|161959.1|161993.5|161903.5|609
1652720100000|2022-05-16 16:55:00|162048.7|161958.7|162115.4|162025.4|162120.8|162030.8|162046.9|161956.9|767
1652720400000|2022-05-16 17:00:00|162114.2|162024.2|162125.2|162035.2|162155.9|162065.9|162114.2|162024.2|879
1652720700000|2022-05-16 17:05:00|162120.6|162030.6|162101.3|162011.3|162132.6|162042.6|162096.6|162006.6|395
1652721000000|2022-05-16 17:10:00|162099.1|162009.1|161980.4|161890.4|162113.5|162023.5|161965.8|161875.8|450
1652721300000|2022-05-16 17:15:00|161979|161889|162060.4|161970.4|162098.2|162008.2|161971.8|161881.8|778
1652721600000|2022-05-16 17:20:00|162062.3|161972.3|161970|161880|162072.5|161982.5|161959.3|161869.3|519
1652721900000|2022-05-16 17:25:00|161977.6|161887.6|161978.2|161888.2|161985.9|161895.9|161953.6|161863.6|496
1652722200000|2022-05-16 17:30:00|161977.8|161887.8|161980.5|161890.5|161995.4|161896.3|161958.4|161862|403
1652722500000|2022-05-16 17:35:00|161979.5|161889.5|162001.2|161911.2|162050.3|161960.3|161960.7|161870.7|680
1652722800000|2022-05-16 17:40:00|162003.1|161913.1|161902.9|161812.9|162029.9|161939.9|161888.4|161798.4|459
1652723100000|2022-05-16 17:45:00|161898.9|161808.9|161928.5|161798.5|161934.8|161826.1|161888.3|161787|351
1652723400000|2022-05-16 17:50:00|161928.8|161798.8|161910.7|161820.7|161932.6|161823.4|161898.2|161796.9|297
1652723700000|2022-05-16 17:55:00|161911.9|161821.9|161898.9|161808.9|161947.9|161839.6|161896.7|161791.3|429
1652724000000|2022-05-16 18:00:00|161900|161810|161904.1|161814.1|161948.8|161832.1|161899.5|161798|365
1652724300000|2022-05-16 18:05:00|161903.3|161813.3|161870.9|161780.9|161903.4|161813.4|161841.2|161736|494
1652724600000|2022-05-16 18:10:00|161869.4|161779.4|161864.8|161774.8|161901|161801.8|161863.3|161754.5|499
1652724900000|2022-05-16 18:15:00|161864.7|161774.7|161885.4|161795.4|161911.2|161802.7|161859.2|161752.9|443
1652725200000|2022-05-16 18:20:00|161881.2|161791.2|161880.5|161790.5|161901.5|161801.9|161864|161761.2|552
1652725500000|2022-05-16 18:25:00|161879.7|161789.7|161852.1|161762.1|161915.8|161800.7|161844.6|161738|688
1652725800000|2022-05-16 18:30:00|161849.9|161759.9|161685.2|161595.2|161867.2|161759.9|161673.3|161583.3|799
1652726100000|2022-05-16 18:35:00|161685.1|161595.1|161659.2|161569.2|161698.5|161607.1|161649.9|161548.8|762
1652726400000|2022-05-16 18:40:00|161660.9|161570.9|161598.4|161508.4|161670.3|161580.3|161583.5|161470.6|493
1652726700000|2022-05-16 18:45:00|161597.9|161507.9|161582.8|161492.8|161622.6|161527.3|161568.1|161471.6|452
1652727000000|2022-05-16 18:50:00|161581.2|161491.2|161576.2|161486.2|161626.7|161536.7|161551|161461|755
1652727300000|2022-05-16 18:55:00|161575.3|161485.3|161583.8|161493.8|161586.7|161496.7|161544.5|161454.5|535
1652727600000|2022-05-16 19:00:00|161582.9|161492.9|161572.1|161482.1|161609.1|161499.3|161561.1|161461|517
1652727900000|2022-05-16 19:05:00|161570.7|161480.7|161364.2|161274.2|161602|161484.2|161335.8|161233|398
1652728200000|2022-05-16 19:10:00|161364|161274|161402.8|161272.8|161436.9|161306.9|161340.9|161210.9|590
1652728500000|2022-05-16 19:15:00|161402.9|161272.9|161362.7|161272.7|161410.5|161291.4|161362|161252.7|293
1652728800000|2022-05-16 19:20:00|161365.2|161275.2|161379.1|161289.1|161397|161306.6|161358.6|161262.5|304
1652729100000|2022-05-16 19:25:00|161380.3|161290.3|161401.2|161271.2|161409.2|161308|161370.9|161259.9|305
1652729400000|2022-05-16 19:30:00|161393.9|161303.9|161448.9|161318.9|161456|161326|161373.5|161256.3|493
1652729700000|2022-05-16 19:35:00|161447.6|161317.6|161581.7|161451.7|161589|161459|161421.9|161306.1|539
1652730000000|2022-05-16 19:40:00|161580.7|161450.7|161705.9|161575.9|161717.7|161587.7|161552.3|161444.1|695
1652730300000|2022-05-16 19:45:00|161706.7|161576.7|161725.2|161595.2|161732.5|161602.5|161671.8|161555.8|642
1652730600000|2022-05-16 19:50:00|161713.3|161583.3|161503.3|161373.3|161713.3|161583.3|161472.6|161360.8|518
1652730900000|2022-05-16 19:55:00|161507.4|161377.4|161537.6|161407.6|161538.1|161416.3|161488.4|161372.3|454
1652731200000|2022-05-16 20:00:00|161538.2|161408.2|161512.2|161382.2|161538.2|161411.4|161475.2|161359.9|348
1652731500000|2022-05-16 20:05:00|161511.2|161381.2|161634.5|161504.5|161634.5|161519.9|161486|161380.3|370
1652731800000|2022-05-16 20:10:00|161633.4|161503.4|161611.9|161521.9|161704.3|161574.3|161611.9|161489.2|428
1652732100000|2022-05-16 20:15:00|161612.1|161522.1|161621.3|161491.3|161636.9|161526.7|161605|161481.9|316
1652732400000|2022-05-16 20:20:00|161621.9|161491.9|161692|161562|161707.9|161591.9|161567.1|161454.4|251
1652732700000|2022-05-16 20:25:00|161694.2|161564.2|161636.8|161546.8|161713.6|161601.4|161629.7|161519.3|455
1652733000000|2022-05-16 20:30:00|161610.6|161480.6|161646|161516|161648.4|161518.4|161568.4|161456.6|301
1652733300000|2022-05-16 20:35:00|161645.1|161515.1|161573.5|161443.5|161649|161519|161543.6|161413.6|322
1652733600000|2022-05-16 20:40:00|161574.4|161444.4|161632.4|161502.4|161795|161541.6|161573.1|161399|365
1652733900000|2022-05-16 20:45:00|161628.4|161498.4|161635.6|161428.1|161684.4|161522.4|161547.7|161415.6|279
1652734200000|2022-05-16 20:50:00|161647.6|161437.4|161683.3|161553.3|161747.1|161586.2|161570.3|161413.2|306
1652734500000|2022-05-16 20:55:00|161685.1|161555.1|161599.7|161257.7|161816.5|161566|161580.8|161257.7|796
1652734800000|2022-05-16 21:00:00|161627.7|161285.7|161789.8|161447.8|161789.8|161447.8|161627.7|161285.7|47
1652735100000|2022-05-16 21:05:00|161971.7|161629.7|161964.5|161622.5|161989.2|161647.2|161964.5|161622.5|27
1652735400000|2022-05-16 21:10:00|161961.3|161619.3|162002.2|161660.2|162011.7|161669.7|161960.2|161618.2|29
1652735700000|2022-05-16 21:15:00|161998.2|161656.2|161999.3|161657.3|162098.4|161756.4|161918.9|161576.9|59
1652736000000|2022-05-16 21:20:00|161927.2|161585.2|161812.9|161470.9|162047.9|161705.9|161659.5|161317.5|91
1652736300000|2022-05-16 21:25:00|162045.5|161703.5|161935.6|161593.6|162124.8|161782.8|161900.4|161558.4|200
1652736600000|2022-05-16 21:30:00|161892.5|161550.5|162011.3|161669.3|162087.8|161745.8|161867.5|161525.5|277
1652736900000|2022-05-16 21:35:00|162016.3|161674.3|162037|161695|162201|161859|161991|161649|354
1652737200000|2022-05-16 21:40:00|162057.9|161715.9|162043|161701|162159.8|161817.8|161933.8|161591.8|269
1652737500000|2022-05-16 21:45:00|162010.5|161668.5|162012.9|161670.9|162201.1|161859.1|161963.4|161621.4|444
1652737800000|2022-05-16 21:50:00|162015.2|161673.2|162025.8|161683.8|162152.1|161810.1|161939.8|161597.8|210
1652738100000|2022-05-16 21:55:00|162075.2|161733.2|162020.3|161678.3|162110|161768|161968.3|161626.3|192
1652738400000|2022-05-16 22:00:00|162031.6|161689.6|161936.9|161594.9|162049.6|161707.6|161881.2|161539.2|199
1652738700000|2022-05-16 22:05:00|161954.1|161612.1|161970.5|161628.5|162053.7|161711.7|161891.1|161549.1|25
1652739000000|2022-05-16 22:10:00|161859|161517|161981|161639|162023.4|161681.4|161859|161517|48
1652739300000|2022-05-16 22:15:00|161966.3|161624.3|162010.9|161668.9|162032.1|161690.1|161953.5|161611.5|22
1652739600000|2022-05-16 22:20:00|161954.2|161612.2|161960.1|161618.1|162051.9|161709.9|161918.7|161576.7|101
1652739900000|2022-05-16 22:25:00|161964.5|161622.5|161815.9|161473.9|162010.3|161668.3|161775.7|161433.7|106
1652740200000|2022-05-16 22:30:00|161835|161493|161953.2|161611.2|161972.7|161630.7|161809|161467|30
1652740500000|2022-05-16 22:35:00|161924.5|161582.5|161944.9|161602.9|162060.5|161718.5|161863.5|161521.5|105
1652740800000|2022-05-16 22:40:00|161947.4|161605.4|161985.6|161643.6|162117.9|161775.9|161848.3|161506.3|367
1652741100000|2022-05-16 22:45:00|162013|161671|161871.7|161529.7|162041|161699|161817.3|161475.3|275
1652741400000|2022-05-16 22:50:00|161874.1|161532.1|161964.8|161622.8|162056.4|161714.4|161822.9|161480.9|329
1652741700000|2022-05-16 22:55:00|162007.1|161665.1|161946.6|161604.6|162059.1|161717.1|161887.9|161545.9|286
1652742000000|2022-05-16 23:00:00|161945|161603|161927.3|161585.3|162041.1|161699.1|161904.2|161562.2|478
1652742300000|2022-05-16 23:05:00|161927.7|161585.7|161903.5|161561.5|162027.1|161685.1|161879.5|161537.5|290
1652742600000|2022-05-16 23:10:00|161903.2|161561.2|161916.2|161574.2|161921.3|161579.3|161873.9|161531.9|225
1652742900000|2022-05-16 23:15:00|161916.3|161574.3|161819.6|161477.6|162105.6|161763.6|161775.3|161433.3|456
1652743200000|2022-05-16 23:20:00|161815.3|161473.3|161775.8|161433.8|161824.1|161493|161745|161426.1|505
1652743500000|2022-05-16 23:25:00|161775.4|161433.4|161804.5|161462.5|161825.7|161486|161749|161418.9|563
1652743800000|2022-05-16 23:30:00|161800.4|161458.4|161755.1|161443.8|161850.3|161508.3|161706.8|161364.8|701
1652744100000|2022-05-16 23:35:00|161759.5|161445.1|161728.3|161465.9|161800.8|161476.8|161694.8|161394.6|920
1652744400000|2022-05-16 23:40:00|161727.7|161466.1|161723.8|161476.7|161758.7|161485.8|161699.2|161438.7|759
1652744700000|2022-05-16 23:45:00|161721.8|161475.1|161650.5|161436.6|161760.5|161513.1|161593.4|161410.8|1060
1652745000000|2022-05-16 23:50:00|161609.2|161479.2|161642.2|161512.2|161697|161524.6|161604.2|161441.9|946
1652745300000|2022-05-16 23:55:00|161641.9|161511.9|161627.6|161497.6|161724.6|161530.5|161609.4|161444.8|1004
1652745600000|2022-05-17 00:00:00|161690.7|161479.6|161598.7|161468.7|161709.7|161532|161534|161367.4|1059
1652745900000|2022-05-17 00:05:00|161599.3|161469.3|161573.7|161443.7|161652.6|161482.4|161555|161399.3|839
1652746200000|2022-05-17 00:10:00|161574.2|161444.2|161616.2|161486.2|161673.8|161496.9|161561.4|161397.2|1014
1652746500000|2022-05-17 00:15:00|161616.8|161486.8|161504.1|161272|161696.8|161499.6|161474.3|161218.8|961
1652746800000|2022-05-17 00:20:00|161498|161275.8|161413.5|161194.1|161549|161330.5|161393|161151.5|782
1652747100000|2022-05-17 00:25:00|161413.3|161198|161360.9|161230.9|161418.4|161239.9|161317.5|161147.9|695
1652747400000|2022-05-17 00:30:00|161359.1|161229.1|161524.5|161394.5|161585.9|161415.9|161349|161219|687
1652747700000|2022-05-17 00:35:00|161526.3|161396.3|161508.3|161378.3|161623.8|161422.8|161471.5|161281.8|805
1652748000000|2022-05-17 00:40:00|161507.2|161377.2|161505.8|161375.8|161586.5|161426|161490.3|161313.7|592
1652748300000|2022-05-17 00:45:00|161506.7|161376.7|161474.1|161344.1|161552.1|161386.7|161418.4|161254.2|733
1652748600000|2022-05-17 00:50:00|161461.5|161331.5|161469.3|161267|161525.6|161347.8|161409.2|161256.6|601
1652748900000|2022-05-17 00:55:00|161468.1|161265.7|161580.6|161450.6|161654.9|161488.4|161415.5|161265.7|683
1652749200000|2022-05-17 01:00:00|161583.3|161453.3|161651|161521|161693.7|161528|161568.1|161413.1|901
1652749500000|2022-05-17 01:05:00|161655|161525|161644.7|161514.7|161717.1|161525|161633.9|161441|386
1652749800000|2022-05-17 01:10:00|161644.6|161514.6|161573.6|161443.6|161713.3|161539.2|161563|161388.9|508
1652750100000|2022-05-17 01:15:00|161573.4|161443.4|161501.1|161371.1|161627.8|161459.9|161494.7|161321.4|554
1652750400000|2022-05-17 01:20:00|161500|161370|161473.4|161343.4|161583.6|161415.5|161428.2|161267.1|625
1652750700000|2022-05-17 01:25:00|161473.5|161343.5|161483|161353|161548.5|161375.3|161459.3|161278.4|848
1652751000000|2022-05-17 01:30:00|161483.1|161353.1|161511.2|161381.2|161571.7|161401.1|161446.5|161290|692
1652751300000|2022-05-17 01:35:00|161511.3|161381.3|161363.3|161233.3|161515.7|161385.7|161349.4|161173|777
1652751600000|2022-05-17 01:40:00|161361.5|161231.5|161484.5|161268.6|161499.2|161308.8|161361.5|161199.9|686
1652751900000|2022-05-17 01:45:00|161487|161266.7|161382.1|161252.1|161497|161316.7|161362|161167.4|593
1652752200000|2022-05-17 01:50:00|161376.1|161246.1|161390.3|161260.3|161441.1|161263.5|161336.1|161174.2|549
1652752500000|2022-05-17 01:55:00|161385.4|161255.4|161295|161165|161418.8|161255.4|161284.1|161127.5|799
1652752800000|2022-05-17 02:00:00|161301.5|161171.5|161309.1|161179.1|161352.4|161198.3|161281.8|161132.7|537
1652753100000|2022-05-17 02:05:00|161306.1|161176.1|161368.4|161238.4|161380.1|161250.1|161290.7|161136.7|456
1652753400000|2022-05-17 02:10:00|161370.4|161240.4|161359.1|161229.1|161445.9|161252.7|161324.7|161175.5|335
1652753700000|2022-05-17 02:15:00|161360|161230|161401.9|161271.9|161502.6|161344.7|161356.3|161180.2|414
1652754000000|2022-05-17 02:20:00|161397.7|161267.7|161404.8|161274.8|161488.7|161309.7|161397.7|161242.9|286
1652754300000|2022-05-17 02:25:00|161416|161286|161447.4|161240.9|161502.4|161310|161397.7|161207.8|401
1652754600000|2022-05-17 02:30:00|161468.9|161226.7|161448.5|161228.5|161548.9|161293.6|161379.9|161180.8|763
1652754900000|2022-05-17 02:35:00|161449.6|161229.2|161442.7|161208.9|161523.2|161303.3|161385.1|161185.5|561
1652755200000|2022-05-17 02:40:00|161443.3|161209.6|161431.6|161212.5|161503.8|161271.2|161343|161150.8|835
1652755500000|2022-05-17 02:45:00|161431|161210|161415.5|161206.7|161484|161267.7|161360.4|161192|628
1652755800000|2022-05-17 02:50:00|161414.7|161204.3|161417.1|161287.1|161509|161304|161351.1|161184.5|429
1652756100000|2022-05-17 02:55:00|161417.8|161287.8|161416.4|161286.4|161523.9|161311.8|161373.9|161220.2|320
1652756400000|2022-05-17 03:00:00|161417.2|161287.2|161427.7|161297.7|161484.5|161298.8|161352.9|161172.5|492
1652756700000|2022-05-17 03:05:00|161427.6|161297.6|161376.2|161246.2|161489.9|161297.6|161295.5|161116.5|588
1652757000000|2022-05-17 03:10:00|161409.6|161207.2|161439.9|161309.9|161514.8|161326.6|161363.1|161185.2|552
1652757300000|2022-05-17 03:15:00|161440.1|161310.1|161443|161313|161475.1|161325.1|161362.5|161167.1|710
1652757600000|2022-05-17 03:20:00|161441.9|161311.9|161339.4|161209.4|161490.9|161314.1|161315.2|161163.6|512
1652757900000|2022-05-17 03:25:00|161340.7|161210.7|161372.4|161242.4|161401.3|161245|161323|161133|265
1652758200000|2022-05-17 03:30:00|161369.8|161239.8|161359.1|161229.1|161421.2|161249.8|161335.7|161099|284
1652758500000|2022-05-17 03:35:00|161356|161226|161438.7|161308.7|161476.6|161311.1|161347.7|161181.2|295
1652758800000|2022-05-17 03:40:00|161439|161309|161365.3|161235.3|161482.5|161310.3|161344.4|161186|455
1652759100000|2022-05-17 03:45:00|161367|161237|161327.9|161197.9|161424.2|161245|161312.4|161161.1|580
1652759400000|2022-05-17 03:50:00|161328.7|161198.7|161370.3|161240.3|161423.4|161256|161321.2|161187.3|501
1652759700000|2022-05-17 03:55:00|161371.6|161241.6|161364.9|161234.9|161424.5|161244.6|161346.3|161183.3|280
1652760000000|2022-05-17 04:00:00|161364.8|161234.8|161370.4|161240.4|161420.3|161246.2|161345.3|161189.6|234
1652760300000|2022-05-17 04:05:00|161367.6|161237.6|161372.3|161242.3|161414|161254|161352.6|161193.9|332
1652760600000|2022-05-17 04:10:00|161364.9|161234.9|161376.2|161246.2|161425.3|161250.8|161356.4|161202.9|338
1652760900000|2022-05-17 04:15:00|161377.2|161247.2|161404.1|161202.6|161429.1|161253.7|161363.9|161191|318
1652761200000|2022-05-17 04:20:00|161408.6|161201.1|161368.1|161238.1|161432.3|161242.4|161356.2|161180.2|380
1652761500000|2022-05-17 04:25:00|161404.4|161201.4|161432.3|161302.3|161489|161309.4|161357.6|161176.5|689
1652761800000|2022-05-17 04:30:00|161432.1|161302.1|161423.2|161293.2|161473|161307.8|161413.3|161266.6|614
1652762100000|2022-05-17 04:35:00|161422.5|161292.5|161387.7|161257.7|161430.9|161300.9|161378.2|161248.2|487
1652762400000|2022-05-17 04:40:00|161387.6|161257.6|161354.4|161224.4|161438.2|161308.2|161348.4|161218.4|642
1652762700000|2022-05-17 04:45:00|161354.8|161224.8|161348.1|161218.1|161372.7|161242.7|161341|161211|591
1652763000000|2022-05-17 04:50:00|161349|161219|161350|161220|161359|161229|161335.7|161205.7|363
1652763300000|2022-05-17 04:55:00|161345.2|161215.2|161348.4|161218.4|161358.9|161228.9|161330.4|161200.4|269
1652763600000|2022-05-17 05:00:00|161344.4|161214.4|161051.5|160921.5|161362.6|161232.6|160891.9|160753.3|700
1652763900000|2022-05-17 05:05:00|161055.4|160925.4|161008|160878|161055.4|160925.4|160989.2|160859.2|584
1652764200000|2022-05-17 05:10:00|161010|160880|161014.1|160884.1|161038.9|160915|161000.8|160870.8|621
1652764500000|2022-05-17 05:15:00|161013|160883|160888.5|160758.5|161019|160889|160829.8|160699.8|782
1652764800000|2022-05-17 05:20:00|160890.8|160760.8|160821|160691|160915.3|160785.3|160802.1|160672.1|821
1652765100000|2022-05-17 05:25:00|160819.5|160689.5|160805.5|160675.5|160825.8|160695.8|160689.6|160596.1|565
1652765400000|2022-05-17 05:30:00|160809.9|160679.9|160762.7|160632.7|160811.5|160681.5|160716.3|160586.3|512
1652765700000|2022-05-17 05:35:00|160756.4|160626.4|160768.8|160638.8|160799.4|160669.4|160748.1|160618.1|497
1652766000000|2022-05-17 05:40:00|160770.3|160640.3|160770.3|160640.3|160786.6|160656.6|160762.9|160632.9|666
1652766300000|2022-05-17 05:45:00|160770.6|160640.6|160680.2|160550.2|160773|160643|160615.8|160485.8|845
1652766600000|2022-05-17 05:50:00|160679.5|160549.5|160620.2|160490.2|160750.4|160620.4|160605.5|160475.5|831
1652766900000|2022-05-17 05:55:00|160619.2|160489.2|160426.1|160296.1|160623.8|160493.8|160397.6|160267.6|756
1652767200000|2022-05-17 06:00:00|160422.4|160292.4|160451.2|160321.2|160463.7|160351|160393.6|160263.6|734
1652767500000|2022-05-17 06:05:00|160451.5|160321.5|160524.3|160394.3|160532.2|160415.7|160373.2|160276|884
1652767800000|2022-05-17 06:10:00|160522.6|160392.6|160646.2|160516.2|160699.5|160588.3|160504.9|160374.9|847
1652768100000|2022-05-17 06:15:00|160635.8|160505.8|160711.1|160581.1|160837.5|160707.5|160621|160500.8|822
1652768400000|2022-05-17 06:20:00|160708.9|160578.9|160714.3|160584.3|160765.6|160635.6|160680.4|160550.4|562
1652768700000|2022-05-17 06:25:00|160711|160581|160713.8|160623.8|160732.6|160623.8|160689.3|160569.7|446
1652769000000|2022-05-17 06:30:00|160714.7|160624.7|160495.9|160405.9|160744.9|160640.8|160478.8|160348.8|658
1652769300000|2022-05-17 06:35:00|160496.1|160406.1|160416.2|160286.2|160513.7|160409|160384.5|160280.9|853
1652769600000|2022-05-17 06:40:00|160421.2|160331.2|160529.9|160439.9|160597.4|160492.3|160417.9|160305.5|842
1652769900000|2022-05-17 06:45:00|160529.6|160439.6|160607.3|160477.3|160691.8|160580|160527.2|160428.5|674
1652770200000|2022-05-17 06:50:00|160602.8|160472.8|160575.7|160485.7|160634.4|160532|160557.3|160466.8|765
1652770500000|2022-05-17 06:55:00|160575.9|160485.9|160354.4|160264.4|160600.3|160492.5|160340|160250|851
1652770800000|2022-05-17 07:00:00|160354.6|160264.6|160541.6|160451.6|160565|160475|160341.3|160251.3|755
1652771100000|2022-05-17 07:05:00|160540.3|160450.3|160567.5|160477.5|160643.9|160553.9|160483.3|160386.6|822
1652771400000|2022-05-17 07:10:00|160567.4|160477.4|160582.4|160492.4|160643.6|160536.6|160547.6|160457.6|838
1652771700000|2022-05-17 07:15:00|160582.1|160492.1|160797.4|160707.4|160801.6|160711.6|160580.5|160490.5|777
1652772000000|2022-05-17 07:20:00|160795.2|160705.2|160597|160507|160884.5|160794.5|160579.2|160489.2|985
1652772300000|2022-05-17 07:25:00|160589.8|160499.8|160661.1|160571.1|160781.2|160678.9|160587.7|160497.7|856
1652772600000|2022-05-17 07:30:00|160659.7|160569.7|160806|160716|160885.9|160795.9|160644.2|160554.2|741
1652772900000|2022-05-17 07:35:00|160806.2|160716.2|160754.7|160664.7|160892.4|160802.4|160744.1|160654.1|697
1652773200000|2022-05-17 07:40:00|160755.2|160665.2|160952|160862|160957.4|160867.4|160734.8|160644.8|735
1652773500000|2022-05-17 07:45:00|160950.7|160860.7|161012.3|160922.3|161023.4|160933.4|160922.9|160832.9|851
1652773800000|2022-05-17 07:50:00|161012.6|160922.6|160911.6|160821.6|161039.8|160949.8|160911.5|160807.1|747
1652774100000|2022-05-17 07:55:00|160912.2|160822.2|160935.9|160805.9|161006|160915.9|160853.6|160763.6|924
1652774400000|2022-05-17 08:00:00|160932.6|160802.6|160851.8|160761.8|160975.5|160867.9|160832|160721.4|953
1652774700000|2022-05-17 08:05:00|160848.5|160758.5|160724.7|160634.7|160868.8|160771.9|160694.6|160597|1051
1652775000000|2022-05-17 08:10:00|160728.8|160638.8|160649.9|160559.9|160774.5|160684.5|160642.6|160552|1013
1652775300000|2022-05-17 08:15:00|160650.5|160560.5|160437.6|160347.6|160650.5|160560.5|160430.9|160340.9|952
1652775600000|2022-05-17 08:20:00|160436.7|160346.7|160542.9|160452.9|160594|160504|160370.4|160280.4|861
1652775900000|2022-05-17 08:25:00|160542.1|160452.1|160465.4|160375.4|160557.6|160467.6|160445.2|160355.2|845
1652776200000|2022-05-17 08:30:00|160469.7|160379.7|160516|160426|160615.2|160525.2|160459.3|160363.1|815
1652776500000|2022-05-17 08:35:00|160518.3|160428.3|160466.8|160376.8|160619.6|160505.4|160459.3|160369.3|828
1652776800000|2022-05-17 08:40:00|160464.5|160374.5|160365.4|160275.4|160479|160386.8|160349.3|160257.2|858
1652777100000|2022-05-17 08:45:00|160360.8|160270.8|160410.4|160320.4|160457.2|160367.2|160360.8|160261.8|554
1652777400000|2022-05-17 08:50:00|160408.5|160318.5|160501.6|160411.6|160510.4|160420.4|160387.4|160297.4|767
1652777700000|2022-05-17 08:55:00|160529.4|160439.4|160479.4|160389.4|160569.5|160473.1|160458.5|160368.5|704
1652778000000|2022-05-17 09:00:00|160480|160390|160381.4|160291.4|160562.7|160456.2|160358|160268|862
1652778300000|2022-05-17 09:05:00|160381|160291|160459.5|160369.5|160490.9|160400.9|160339.9|160249.9|749
1652778600000|2022-05-17 09:10:00|160459.1|160369.1|160406.4|160316.4|160531.6|160441.6|160365.7|160275.7|903
1652778900000|2022-05-17 09:15:00|160406.2|160316.2|160395.3|160305.3|160476.4|160386.4|160390.6|160300.6|825
1652779200000|2022-05-17 09:20:00|160401.6|160311.6|160439.7|160349.7|160502.6|160404.2|160365|160275|806
1652779500000|2022-05-17 09:25:00|160440.2|160350.2|160573.5|160483.5|160579.7|160489.7|160435.5|160345.5|853
1652779800000|2022-05-17 09:30:00|160572.7|160482.7|160652.4|160562.4|160829.1|160739.1|160572.7|160482.7|858
1652780100000|2022-05-17 09:35:00|160649.7|160559.7|160686.6|160596.6|160697.5|160607.5|160599.7|160508.1|626
1652780400000|2022-05-17 09:40:00|160686|160596|160665.3|160575.3|160733.8|160639.4|160664.2|160574.2|828
1652780700000|2022-05-17 09:45:00|160667.4|160577.4|160716.7|160626.7|160733.1|160643.1|160666.6|160576.6|790
1652781000000|2022-05-17 09:50:00|160716.6|160626.6|160771.4|160681.4|160852.6|160762.6|160707|160617|836
1652781300000|2022-05-17 09:55:00|160769.2|160679.2|160717|160627|160804.9|160714.9|160701.6|160611.6|742
1652781600000|2022-05-17 10:00:00|160717.5|160627.5|160722.5|160632.5|160773.1|160683.1|160710|160620|593
1652781900000|2022-05-17 10:05:00|160721.4|160631.4|160701.2|160611.2|160735.6|160645.6|160689.6|160595.2|538
1652782200000|2022-05-17 10:10:00|160704|160614|160701.5|160611.5|160726.4|160636.4|160672.7|160582.7|681
1652782500000|2022-05-17 10:15:00|160701.6|160611.6|160740.3|160650.3|160813.4|160717.1|160670.5|160580.5|950
1652782800000|2022-05-17 10:20:00|160738.9|160648.9|160739.1|160649.1|160764.8|160674.8|160677.8|160587.8|936
1652783100000|2022-05-17 10:25:00|160737.4|160647.4|160724|160634|160753.4|160663.4|160671.5|160581.5|959
1652783400000|2022-05-17 10:30:00|160724.8|160634.8|160675.2|160585.2|160734.2|160644.2|160614.4|160524.4|893
1652783700000|2022-05-17 10:35:00|160675|160585|160611.8|160521.8|160699.8|160609.8|160600.6|160510.6|932
1652784000000|2022-05-17 10:40:00|160611.5|160521.5|160607|160517|160644.4|160554.4|160603.1|160491.5|837
1652784300000|2022-05-17 10:45:00|160606.8|160516.8|160577|160487|160638|160548|160571.8|160481.8|691
1652784600000|2022-05-17 10:50:00|160573.5|160483.5|160516.5|160426.5|160580.7|160490.7|160483.1|160393.1|861
1652784900000|2022-05-17 10:55:00|160516|160426|160532.9|160442.9|160553.1|160463.1|160457.5|160367.5|900
1652785200000|2022-05-17 11:00:00|160531|160441|160604.2|160514.2|160670|160580|160515.6|160425.6|870
1652785500000|2022-05-17 11:05:00|160604|160514|160596.1|160506.1|160674.5|160584.5|160584|160494|798
1652785800000|2022-05-17 11:10:00|160596.2|160506.2|160598.3|160508.3|160623.8|160533.8|160579.1|160489.1|776
1652786100000|2022-05-17 11:15:00|160596.7|160506.7|160536.6|160446.6|160640.3|160550.3|160523.4|160433.4|762
1652786400000|2022-05-17 11:20:00|160536|160446|160470.5|160380.5|160545.7|160455.7|160426.5|160336.5|719
1652786700000|2022-05-17 11:25:00|160469.4|160379.4|160432.1|160342.1|160490.9|160400.9|160431.9|160341.9|796
1652787000000|2022-05-17 11:30:00|160433.1|160343.1|160403|160313|160468.9|160378.9|160396.2|160306.2|733
1652787300000|2022-05-17 11:35:00|160402.5|160312.5|160190.8|160100.8|160405.5|160315.5|160088.6|159998.6|883
1652787600000|2022-05-17 11:40:00|160191.9|160101.9|159930.5|159840.5|160198.8|160108.8|159930.5|159840.5|816
1652787900000|2022-05-17 11:45:00|159926.8|159836.8|159960.8|159870.8|160113.4|160023.4|159847.4|159757.4|996
1652788200000|2022-05-17 11:50:00|159961.8|159871.8|160033.9|159943.9|160077.9|159987.9|159931.8|159822.4|701
1652788500000|2022-05-17 11:55:00|160034.5|159944.5|160039.1|159949.1|160107.3|160003|160018.1|159928.1|662
1652788800000|2022-05-17 12:00:00|160043.7|159953.7|160034.3|159944.3|160169.8|160079.8|160028.5|159938.5|809
1652789100000|2022-05-17 12:05:00|160033.2|159943.2|159895.2|159805.2|160050|159960|159862.9|159772.9|764
1652789400000|2022-05-17 12:10:00|159897.7|159807.7|159846.1|159756.1|159934.5|159844.5|159832.4|159742.4|807
1652789700000|2022-05-17 12:15:00|159845.2|159755.2|159704.6|159614.6|159906.8|159816.8|159695|159605|755
1652790000000|2022-05-17 12:20:00|159705.2|159615.2|159715.1|159625.1|159843.1|159753.1|159691|159601|846
1652790300000|2022-05-17 12:25:00|159718.6|159628.6|159477.6|159139.7|159723.7|159633.7|159393.8|159106.3|911
1652790600000|2022-05-17 12:30:00|159434.2|159216.9|159758.2|159668.2|159794.8|159690.6|159375.4|159121.6|996
1652790900000|2022-05-17 12:35:00|159757|159667|159505.4|159415.4|159764|159674|159367.1|159272.6|1053
1652791200000|2022-05-17 12:40:00|159506|159416|159510.9|159420.9|159636.6|159546.6|159471.9|159381.9|1012
1652791500000|2022-05-17 12:45:00|159513.2|159423.2|159376.2|159286.2|159515|159425|159351.5|159261.5|880
1652791800000|2022-05-17 12:50:00|159374.1|159284.1|159496|159406|159506.9|159416.9|159367.2|159277.2|791
1652792100000|2022-05-17 12:55:00|159494.7|159404.7|159490.7|159400.7|159506.1|159416.1|159435.4|159345.4|845
1652792400000|2022-05-17 13:00:00|159495.7|159405.7|159426.5|159336.5|159526.1|159436.1|159417.5|159327.5|890
1652792700000|2022-05-17 13:05:00|159426.6|159336.6|159579|159489|159602.9|159512.9|159411.6|159321.6|842
1652793000000|2022-05-17 13:10:00|159575.3|159485.3|159580.2|159450.2|159627.8|159533.6|159558.7|159385.3|771
1652793300000|2022-05-17 13:15:00|159579.8|159449.8|159551.5|159461.5|159603.8|159504.9|159507.8|159417.8|841
1652793600000|2022-05-17 13:20:00|159547.8|159457.8|159568.2|159478.2|159572.6|159482.6|159528.8|159438.8|722
1652793900000|2022-05-17 13:25:00|159570.6|159480.6|159498.9|159408.9|159621.8|159531.8|159494.5|159404.5|787
1652794200000|2022-05-17 13:30:00|159498.1|159408.1|159526.6|159436.6|159597.1|159507.1|159474.7|159384.7|1041
1652794500000|2022-05-17 13:35:00|159523.9|159433.9|159558.3|159468.3|159639.8|159549.8|159483.7|159393.7|948
1652794800000|2022-05-17 13:40:00|159558.4|159468.4|159552.5|159462.5|159575.2|159485.2|159502.7|159412.7|934
1652795100000|2022-05-17 13:45:00|159551.6|159461.6|159637.2|159547.2|159644.3|159554.3|159538.6|159448.6|563
1652795400000|2022-05-17 13:50:00|159637.7|159547.7|159427.8|159337.8|159639.9|159549.9|159418.5|159328.5|1004
1652795700000|2022-05-17 13:55:00|159430.7|159340.7|159318.6|159228.6|159452.8|159362.8|159318.6|159215.5|1050
1652796000000|2022-05-17 14:00:00|159323.4|159233.4|159293.7|159203.7|159385.7|159295.7|159209.8|159119.8|1041
1652796300000|2022-05-17 14:05:00|159293.3|159203.3|159525.9|159435.9|159540.4|159450.4|159289.2|159199.2|1050
1652796600000|2022-05-17 14:10:00|159525.4|159435.4|159551.4|159461.4|159626.6|159536.6|159523.2|159433.2|969
1652796900000|2022-05-17 14:15:00|159551.5|159461.5|159348.8|159258.8|159551.5|159461.5|159335.3|159245.3|925
1652797200000|2022-05-17 14:20:00|159348.4|159258.4|159139.3|159049.3|159361.9|159271.9|159139.3|159049.3|864
1652797500000|2022-05-17 14:25:00|159140.8|159050.8|159138|159048|159155.5|159065.5|159079.7|158989.7|845
1652797800000|2022-05-17 14:30:00|159143.1|159053.1|159400.3|159310.3|159418.5|159328.5|159140.8|159050.8|931
1652798100000|2022-05-17 14:35:00|159400.2|159310.2|159477.5|159387.5|159493|159403|159390.1|159300.1|886
1652798400000|2022-05-17 14:40:00|159477.6|159387.6|159602.9|159512.9|159636.2|159546.2|159477|159387|946
1652798700000|2022-05-17 14:45:00|159602.2|159512.2|159587|159497|159637.9|159532.3|159573.7|159483.7|809
1652799000000|2022-05-17 14:50:00|159585.1|159495.1|159593.4|159503.4|159633.6|159543.6|159542.8|159452.8|823
1652799300000|2022-05-17 14:55:00|159593|159503|159589.6|159499.6|159650.1|159560.1|159534.8|159444.8|884
1652799600000|2022-05-17 15:00:00|159589.8|159499.8|159473.3|159383.3|159589.8|159499.8|159452.2|159362.2|990
1652799900000|2022-05-17 15:05:00|159474.9|159384.9|159458.5|159368.5|159487|159397|159422.9|159332.9|821
1652800200000|2022-05-17 15:10:00|159449.8|159359.8|159419.8|159329.8|159465.7|159375.7|159399.1|159309.1|708
1652800500000|2022-05-17 15:15:00|159420.8|159330.8|159501.5|159411.5|159580.2|159485.9|159418.7|159328.7|672
1652800800000|2022-05-17 15:20:00|159501.3|159411.3|159505.4|159415.4|159512.2|159418.8|159458.5|159368.5|641
1652801100000|2022-05-17 15:25:00|159504.5|159414.5|159436.1|159346.1|159505.7|159415.7|159409.7|159319.7|773
1652801400000|2022-05-17 15:30:00|159438.1|159348.1|159419.6|159329.6|159441.4|159351.4|159402.1|159312.1|712
1652801700000|2022-05-17 15:35:00|159418.5|159328.5|159338.6|159248.6|159438|159348|159263.4|159173.4|834
1652802000000|2022-05-17 15:40:00|159341|159251|159350.7|159260.7|159362.6|159272.6|159320.7|159230.7|563
1652802300000|2022-05-17 15:45:00|159350.9|159260.9|159380.2|159290.2|159391|159301|159325.6|159235.6|626
1652802600000|2022-05-17 15:50:00|159378.6|159288.6|159329.8|159239.8|159378.6|159288.6|159320.3|159230.3|677
1652802900000|2022-05-17 15:55:00|159329.4|159239.4|159358.1|159268.1|159360.5|159270.5|159326.2|159236.2|741
1652803200000|2022-05-17 16:00:00|159357.8|159267.8|159434.6|159344.6|159441.3|159351.3|159350.5|159260.5|597
1652803500000|2022-05-17 16:05:00|159435.1|159345.1|159463.8|159373.8|159522.7|159432.7|159431.4|159341.4|740
1652803800000|2022-05-17 16:10:00|159463.4|159373.4|159337.7|159247.7|159485.4|159395.4|159330.8|159240.8|764
1652804100000|2022-05-17 16:15:00|159340.7|159250.7|159315|159225|159348.3|159258.3|159303.5|159213.5|388
1652804400000|2022-05-17 16:20:00|159320.8|159230.8|159321.7|159231.7|159327.8|159237.8|159308|159218|378
1652804700000|2022-05-17 16:25:00|159325.1|159235.1|159327.4|159237.4|159345.1|159246.1|159314.9|159203.4|384
1652805000000|2022-05-17 16:30:00|159327.8|159237.8|159335.2|159245.2|159387.9|159297.9|159322|159232|731
1652805300000|2022-05-17 16:35:00|159334.8|159244.8|159288.3|159198.3|159503.2|159413.2|159283.3|159193.3|633
1652805600000|2022-05-17 16:40:00|159283.6|159193.6|159192.6|159102.6|159339.7|159236.3|159192.6|159097.4|778
1652805900000|2022-05-17 16:45:00|159193.8|159103.8|159247.3|159157.3|159262.6|159165.2|159193.4|159103.4|697
1652806200000|2022-05-17 16:50:00|159247|159157|159261.3|159171.3|159282.7|159192.7|159228.2|159138.2|668
1652806500000|2022-05-17 16:55:00|159260.6|159170.6|159300.6|159210.6|159306.2|159216.2|159259.3|159169.3|609
1652806800000|2022-05-17 17:00:00|159301.4|159211.4|159369.2|159239.2|159390.1|159277.1|159285.7|159195.7|614
1652807100000|2022-05-17 17:05:00|159370.5|159240.5|159356.8|159266.8|159374.1|159275.1|159347.3|159238.9|508
1652807400000|2022-05-17 17:10:00|159356.6|159266.6|159309.1|159219.1|159359|159269|159297.5|159207.5|436
1652807700000|2022-05-17 17:15:00|159310.6|159220.6|159143.8|159053.8|159312.9|159222.9|159120|158998|457
1652808000000|2022-05-17 17:20:00|159142.3|159052.3|159146.7|159056.7|159189.5|159078.7|159138.4|159048.1|308
1652808300000|2022-05-17 17:25:00|159145.2|159055.2|159170.1|159080.1|159173.7|159083.7|159123.8|159033.8|491
1652808600000|2022-05-17 17:30:00|159166.4|159076.4|159115|159025|159174.8|159084.8|159103.1|159006.2|520
1652808900000|2022-05-17 17:35:00|159112.8|159022.8|159187.4|159097.4|159200.8|159097.4|159104.4|159014.4|507
1652809200000|2022-05-17 17:40:00|159186.5|159096.5|159159|159069|159195|159105|159145.8|159055.8|370
1652809500000|2022-05-17 17:45:00|159160.1|159070.1|159148.3|159058.3|159171.6|159081.6|159137.4|159047.4|434
1652809800000|2022-05-17 17:50:00|159148.7|159058.7|159107.6|159017.6|159168|159062.9|159087.4|158997.4|421
1652810100000|2022-05-17 17:55:00|159107.9|159017.9|159110.5|159020.5|159135.1|159029.9|159096.8|158994.4|436
1652810400000|2022-05-17 18:00:00|159108.5|159018.5|159120.4|159030.4|159154.1|159064.1|159104.9|159006.5|453
1652810700000|2022-05-17 18:05:00|159124.4|159034.4|159044.8|158914.8|159259.8|159129.8|158957.1|158827.1|794
1652811000000|2022-05-17 18:10:00|159046.7|158916.7|159328.5|159198.5|159467|159337|159046.7|158916.7|957
1652811300000|2022-05-17 18:15:00|159314.3|159184.3|159276.3|159146.3|159411.2|159281.2|159263.2|159133.2|1122
1652811600000|2022-05-17 18:20:00|159276.5|159146.5|159643.3|159513.3|159843.8|159713.8|159264.6|159143.6|1121
1652811900000|2022-05-17 18:25:00|159638.8|159508.8|159716.9|159586.9|159720.7|159590.7|159516.5|159362.3|874
1652812200000|2022-05-17 18:30:00|159714.1|159584.1|159824.9|159694.9|159858.5|159728.5|159648|159518|1014
1652812500000|2022-05-17 18:35:00|159827.5|159697.5|159815.3|159685.3|159935.3|159805.3|159809.1|159679.1|888
1652812800000|2022-05-17 18:40:00|159807.6|159677.6|159683.2|159553.2|159909.6|159779.6|159662.6|159551.7|971
1652813100000|2022-05-17 18:45:00|159683.4|159553.4|159612.5|159482.5|159706.3|159580.8|159582.9|159460.8|932
1652813400000|2022-05-17 18:50:00|159610.3|159480.3|159640.7|159510.7|159655.5|159541.1|159570.8|159440.8|1052
1652813700000|2022-05-17 18:55:00|159641.6|159511.6|159629.5|159499.5|159654.9|159524.9|159595|159474|956
1652814000000|2022-05-17 19:00:00|159620.8|159490.8|159571.9|159441.9|159647.9|159522.9|159542.1|159412.1|1087
1652814300000|2022-05-17 19:05:00|159573.5|159443.5|159558.9|159428.9|159603.2|159483.7|159511.3|159397.5|1135
1652814600000|2022-05-17 19:10:00|159554.6|159424.6|159375.8|159245.8|159598.6|159471.5|159328.1|159201.8|928
1652814900000|2022-05-17 19:15:00|159377.7|159247.7|159209|159119|159393.9|159263.9|159204.4|159114.4|676
1652815200000|2022-05-17 19:20:00|159208.9|159118.9|159204.2|159114.2|159217.7|159127.7|159199.9|159109.9|360
1652815500000|2022-05-17 19:25:00|159205|159115|159243.8|159153.8|159247.6|159157.6|159201.1|159096.4|421
1652815800000|2022-05-17 19:30:00|159264.4|159134.4|159289.8|159159.8|159301.2|159188.2|159243.3|159129.3|760
1652816100000|2022-05-17 19:35:00|159291|159161|159259|159169|159291.2|159172.2|159236.2|159128|548
1652816400000|2022-05-17 19:40:00|159256.5|159166.5|159187.8|159097.8|159312|159182|159171.9|159074.6|744
1652816700000|2022-05-17 19:45:00|159187.9|159097.9|159225.8|159135.8|159300.2|159178.4|159187.5|159097.5|659
1652817000000|2022-05-17 19:50:00|159222.6|159132.6|159273.4|159183.4|159323.6|159203.7|159219.9|159129.9|773
1652817300000|2022-05-17 19:55:00|159272.6|159182.6|159165.3|159075.3|159274.9|159184.9|159165.3|159075.3|621
1652817600000|2022-05-17 20:00:00|159159.6|159069.6|159141.9|159051.9|159192.2|159102.2|159136.1|159046.1|487
1652817900000|2022-05-17 20:05:00|159141.1|159051.1|159138.2|159048.2|159159.9|159052.5|159126.5|159015.6|310
1652818200000|2022-05-17 20:10:00|159138.1|159048.1|159204.5|159074.5|159231.4|159117.4|159129.8|159025.4|503
1652818500000|2022-05-17 20:15:00|159204.7|159074.7|159183.9|159093.9|159224.5|159112.7|159176.6|159071.1|449
1652818800000|2022-05-17 20:20:00|159186.3|159096.3|159201.5|159071.5|159221.9|159116.2|159173.3|159053.4|518
1652819100000|2022-05-17 20:25:00|159201.7|159071.7|159209.6|159079.6|159247.7|159151.2|159092|159002|572
1652819400000|2022-05-17 20:30:00|159240.3|159110.3|159217.3|159087.3|159240.3|159116.8|159191.6|159067|180
1652819700000|2022-05-17 20:35:00|159222.4|159092.4|159213|159083|159231.6|159101.6|159201.3|159071.3|238
1652820000000|2022-05-17 20:40:00|159211.7|159081.7|159218.2|159088.2|159220.5|159090.5|159201.5|159071.5|216
1652820300000|2022-05-17 20:45:00|159220.3|159090.3|159218.9|159088.9|159225.7|159095.7|159206|159076|243
1652820600000|2022-05-17 20:50:00|159219.9|159089.9|159221|159091|159221.3|159091.3|159213.5|159083.5|25
1652820900000|2022-05-17 20:55:00|159212.3|159082.3|159175.7|159045.7|159282|159085|159141.3|158938.8|305
1652821200000|2022-05-17 21:00:00|159292.6|158993|159450.7|159108.7|159498.3|159156.3|159292.6|158993|131
1652821500000|2022-05-17 21:05:00|159431.4|159089.4|159424.6|159082.6|159454.6|159112.6|159403|159061|247
1652821800000|2022-05-17 21:10:00|159413.5|159071.5|159362|159020|159414.3|159109.9|159239.2|158897.2|358
1652822100000|2022-05-17 21:15:00|159372.2|159030.2|159334.6|159013.2|159388.3|159065.9|159272|158930|168
1652822400000|2022-05-17 21:20:00|159319.3|158999.6|159327.7|158985.7|159357.1|159073.6|159264|158945.8|168
1652822700000|2022-05-17 21:25:00|159310.4|159015|159318|158976|159372.2|159080.1|159277.5|158935.5|121
1652823000000|2022-05-17 21:30:00|159306.5|158964.5|159309.5|159009.5|159338.6|159088.9|159218.9|158915.2|188
1652823300000|2022-05-17 21:35:00|159312|158997.2|159318.5|158980.2|159334.7|159056.8|159272.2|158930.4|129
1652823600000|2022-05-17 21:40:00|159316.7|158981.7|159304.5|159008|159322.2|159066.9|159286.9|158965.5|97
1652823900000|2022-05-17 21:45:00|159336.1|159018.5|159268.5|158926.5|159350.4|159050.2|159251.1|158911.4|202
1652824200000|2022-05-17 21:50:00|159311.4|159014.8|159276.5|158934.5|159336.3|159098.5|159195.4|158898.8|198
1652824500000|2022-05-17 21:55:00|159282.9|158940.9|159289.1|158947.1|159343|159085.3|159215.3|158906.1|202
1652824800000|2022-05-17 22:00:00|159281.6|158939.6|159292.9|158950.9|159354.6|159037.6|159254.8|158912.8|296
1652825100000|2022-05-17 22:05:00|159292.1|158950.1|159368.4|159026.4|159681.1|159339.1|159234|158892|598
1652825400000|2022-05-17 22:10:00|159357.9|159015.9|159351.7|159009.7|159472.7|159130.7|159283.6|158941.6|116
1652825700000|2022-05-17 22:15:00|159355.8|159013.8|159429.6|159087.6|159436.1|159094.1|159344|159002|111
1652826000000|2022-05-17 22:20:00|159393.6|159051.6|159392.1|159050.1|159458.9|159116.9|159343.8|159001.8|99
1652826300000|2022-05-17 22:25:00|159390|159048|159363.3|159021.3|159438.9|159096.9|159343.9|159005.7|137
1652826600000|2022-05-17 22:30:00|159362|159020|159376.6|159034.6|159410.5|159080.9|159347.4|159005.4|152
1652826900000|2022-05-17 22:35:00|159388|159046|159355.8|159013.8|159394.8|159055.9|159347.2|159006.4|127
1652827200000|2022-05-17 22:40:00|159354.7|159012.7|159359.6|159017.6|159372.5|159030.5|159347.2|159005.2|109
1652827500000|2022-05-17 22:45:00|159359.9|159017.9|159379.4|159037.4|159387.6|159055|159340.2|159009.1|149
1652827800000|2022-05-17 22:50:00|159376.7|159034.7|159353.3|159011.3|159411.5|159071.6|159316.2|158974.2|132
1652828100000|2022-05-17 22:55:00|159415.5|159073.5|159338.7|158996.7|159415.5|159073.5|159289.9|158947.9|213
1652828400000|2022-05-17 23:00:00|159347.2|159005.2|159275.9|158966.8|159347.2|159039.3|159245|158903|690
1652828700000|2022-05-17 23:05:00|159273.4|158958.6|159258.9|159034.1|159295.5|159096.7|159218.7|158917.3|380
1652829000000|2022-05-17 23:10:00|159258.4|159035.1|159292|159012.6|159305.5|159043|159256.7|158939.6|360
1652829300000|2022-05-17 23:15:00|159275.4|159019.9|159260.9|159004.9|159318.4|159038.8|159246.7|158942.6|187
1652829600000|2022-05-17 23:20:00|159253.8|159013.1|159270.4|159002.9|159296.4|159039.4|159247.6|158926.3|156
1652829900000|2022-05-17 23:25:00|159278.1|158995.5|159290.9|159018|159332.2|159052.5|159245.6|158935.7|164
1652830200000|2022-05-17 23:30:00|159297.2|159012.4|159259|159022.1|159307.4|159065.9|159194.1|158989.4|231
1652830500000|2022-05-17 23:35:00|159258.9|159030.2|159245.1|159004|159301.5|159070.5|159196.7|158925.9|405
1652830800000|2022-05-17 23:40:00|159246|159013.8|159261.4|159016.5|159296|159070.4|159198.4|158925.2|386
1652831100000|2022-05-17 23:45:00|159262.1|159014.6|159278.4|158940.4|159294.2|159095.4|159198|158898.5|440
1652831400000|2022-05-17 23:50:00|159253.6|158968.3|159271.5|158953.1|159281.6|158994.3|159216.3|158933.4|393
1652831700000|2022-05-17 23:55:00|159275.4|158953.7|159247.1|159002.6|159280.5|159053|159175.2|158922.8|250
1652832000000|2022-05-18 00:00:00|159254.3|158984.2|159278.9|159058.2|159355.1|159157.7|159146.4|158946|702
1652832300000|2022-05-18 00:05:00|159272.6|159067.5|159110.4|158980.4|159281.3|159121.5|159097.4|158915.2|812
1652832600000|2022-05-18 00:10:00|159111.8|158981.8|159144.8|158941.4|159188.4|159010.4|159076.8|158928.1|601
1652832900000|2022-05-18 00:15:00|159144.2|158938.1|159098.9|158968.9|159189.9|159005.9|159076.4|158927.2|714
1652833200000|2022-05-18 00:20:00|159099.4|158969.4|158950.6|158820.6|159176.3|158983.5|158932.8|158802.8|632
1652833500000|2022-05-18 00:25:00|158950.2|158820.2|158956.2|158826.2|159009.2|158839.1|158929.5|158761.8|621
1652833800000|2022-05-18 00:30:00|158955.9|158825.9|158948.7|158818.7|159002.9|158841.5|158937.7|158772.8|599
1652834100000|2022-05-18 00:35:00|158945.4|158815.4|158954.3|158824.3|159025.5|158847.2|158944.6|158774.5|699
1652834400000|2022-05-18 00:40:00|158963.1|158833.1|158962.7|158832.7|159024.2|158866|158942.5|158771.8|597
1652834700000|2022-05-18 00:45:00|158963.3|158833.3|159042|158912|159073.6|158932.2|158954.4|158794.9|616
1652835000000|2022-05-18 00:50:00|159038.5|158908.5|159014.5|158884.5|159095.8|158920.3|159005|158847.2|559
1652835300000|2022-05-18 00:55:00|159038.8|158908.8|159071.8|158941.8|159125.6|158965.6|159030|158894.9|777
1652835600000|2022-05-18 01:00:00|159069.7|158939.7|159068.9|158938.9|159085.7|158955.7|159041.4|158911.4|850
1652835900000|2022-05-18 01:05:00|159067.9|158937.9|159064.2|158934.2|159081.9|158951.9|159050.6|158920.6|634
1652836200000|2022-05-18 01:10:00|159067.3|158937.3|159063.5|158933.5|159075.5|158945.5|159048.3|158918.3|716
1652836500000|2022-05-18 01:15:00|159063|158933|159066.8|158936.8|159090.6|158960.6|159056.5|158926.5|610
1652836800000|2022-05-18 01:20:00|159068.1|158938.1|159077.7|158947.7|159093.3|158963.3|159050|158920|583
1652837100000|2022-05-18 01:25:00|159080.7|158950.7|159171.3|159041.3|159255|159081.8|159062.4|158932.4|471
1652837400000|2022-05-18 01:30:00|159171.5|159041.5|159484.8|159354.8|159506.5|159379.4|159164.3|159034.3|929
1652837700000|2022-05-18 01:35:00|159484.7|159354.7|159516|159386|159543.8|159413.8|159457.5|159327.5|882
1652838000000|2022-05-18 01:40:00|159515.7|159385.7|159573.5|159443.5|159584.2|159454.2|159489.2|159351|816
1652838300000|2022-05-18 01:45:00|159572.4|159442.4|159567.1|159437.1|159583.9|159453.9|159556.6|159426.6|874
1652838600000|2022-05-18 01:50:00|159566.3|159436.3|159563.6|159433.6|159578.2|159448.2|159534.1|159404.1|734
1652838900000|2022-05-18 01:55:00|159564|159434|159567.7|159437.7|159586|159456|159551.3|159421.3|667
1652839200000|2022-05-18 02:00:00|159564.6|159434.6|159569.4|159439.4|159585.6|159455.6|159561.9|159431.9|657
1652839500000|2022-05-18 02:05:00|159570.9|159440.9|159403.7|159273.7|159578.8|159448.8|159358.3|159228.3|671
1652839800000|2022-05-18 02:10:00|159403.8|159273.8|159404.8|159274.8|159434.2|159281.3|159380.4|159218.8|783
1652840100000|2022-05-18 02:15:00|159402.9|159272.9|159394.8|159264.8|159457.6|159286.2|159376.3|159198.8|597
1652840400000|2022-05-18 02:20:00|159378.4|159248.4|159409.6|159279.6|159478.7|159296.1|159376|159199.1|531
1652840700000|2022-05-18 02:25:00|159410.1|159280.1|159421.9|159291.9|159452.5|159310|159396.3|159236.6|472
1652841000000|2022-05-18 02:30:00|159421.8|159291.8|159412.1|159282.1|159451.1|159302.5|159394.6|159181|438
1652841300000|2022-05-18 02:35:00|159423.7|159293.7|159586.6|159456.6|159598.4|159468.4|159412.2|159282.2|666
1652841600000|2022-05-18 02:40:00|159587.2|159457.2|159517.3|159387.3|159604.4|159474.4|159517.3|159387.3|703
1652841900000|2022-05-18 02:45:00|159521.1|159391.1|159592.8|159462.8|159603|159473|159494.7|159364.7|769
1652842200000|2022-05-18 02:50:00|159592.9|159462.9|159625.1|159495.1|159628.4|159498.4|159585.6|159455.6|757
1652842500000|2022-05-18 02:55:00|159627|159497|159587.5|159457.5|159656|159526|159587.5|159457.5|790
1652842800000|2022-05-18 03:00:00|159588.6|159458.6|159639.6|159509.6|159648.9|159526.5|159588.6|159458.6|686
1652843100000|2022-05-18 03:05:00|159640.3|159510.3|159645.4|159515.4|159652.4|159529.9|159599.8|159494.7|547
1652843400000|2022-05-18 03:10:00|159644.5|159514.5|159619.7|159529.7|159658.4|159534.5|159612.7|159503.1|497
1652843700000|2022-05-18 03:15:00|159619.6|159529.6|159706.3|159576.3|159714.5|159592.3|159603.2|159493.9|679
1652844000000|2022-05-18 03:20:00|159705.1|159575.1|159734.5|159604.5|159783|159653|159663.8|159544.2|736
1652844300000|2022-05-18 03:25:00|159734.4|159604.4|159734|159604|159791.4|159661.4|159715.5|159585.5|631
1652844600000|2022-05-18 03:30:00|159732.7|159602.7|159668.6|159538.6|159786.5|159656.5|159646.1|159516.1|677
1652844900000|2022-05-18 03:35:00|159672|159542|159729.3|159599.3|159800.9|159670.9|159646.3|159516.3|736
1652845200000|2022-05-18 03:40:00|159729|159599|159756.7|159626.7|159764.1|159634.1|159694.3|159564.3|758
1652845500000|2022-05-18 03:45:00|159756.2|159626.2|159732.1|159602.1|159774.4|159644.7|159695.8|159565.8|781
1652845800000|2022-05-18 03:50:00|159716.2|159586.2|159720.2|159590.2|159776.2|159686.2|159691|159561|688
1652846100000|2022-05-18 03:55:00|159717.3|159587.3|159680.3|159550.3|159783.1|159653.1|159663.4|159533.4|655
1652846400000|2022-05-18 04:00:00|159684.7|159554.7|159612.2|159482.2|159684.7|159554.7|159588.1|159458.1|758
1652846700000|2022-05-18 04:05:00|159612.5|159482.5|159550.9|159420.9|159618.6|159488.6|159504.4|159374.4|617
1652847000000|2022-05-18 04:10:00|159549|159419|159535.6|159405.6|159655.7|159501.7|159524.7|159394.7|592
1652847300000|2022-05-18 04:15:00|159535.4|159405.4|159554.1|159424.1|159574.4|159444.4|159523.7|159393.7|515
1652847600000|2022-05-18 04:20:00|159553.4|159423.4|159526.2|159396.2|159564.2|159434.2|159483.6|159353.6|573
1652847900000|2022-05-18 04:25:00|159528.2|159398.2|159671.8|159541.8|159686.8|159556.8|159517.1|159387.1|613
1652848200000|2022-05-18 04:30:00|159671.3|159541.3|159678.4|159548.4|159703.4|159573.4|159660.2|159530.2|562
1652848500000|2022-05-18 04:35:00|159682.1|159552.1|159788|159658|159809.7|159679.7|159669.9|159539.9|607
1652848800000|2022-05-18 04:40:00|159789.3|159659.3|159735|159605|159795.9|159665.9|159684.8|159554.8|747
1652849100000|2022-05-18 04:45:00|159741.6|159611.6|159735.6|159605.6|159797|159667|159712.7|159582.7|636
1652849400000|2022-05-18 04:50:00|159738.2|159608.2|159730.1|159600.1|159750.2|159620.2|159699.6|159569.6|432
1652849700000|2022-05-18 04:55:00|159740.6|159610.6|159732.2|159602.2|159796|159642.7|159708.6|159562|457
1652850000000|2022-05-18 05:00:00|159732.1|159602.1|159614.6|159524.6|159746.7|159616.7|159606.6|159505.4|490
1652850300000|2022-05-18 05:05:00|159588.2|159458.2|159418.6|159288.6|159594.9|159464.9|159395.8|159265.8|642
1652850600000|2022-05-18 05:10:00|159419.1|159289.1|159424.9|159294.9|159445.9|159315.9|159391.9|159273|382
1652850900000|2022-05-18 05:15:00|159422.5|159292.5|159417.4|159287.4|159430.9|159300.9|159403.1|159273.1|502
1652851200000|2022-05-18 05:20:00|159418.2|159288.2|159432.6|159302.6|159487.1|159358.3|159416.3|159286.3|396
1652851500000|2022-05-18 05:25:00|159433|159303|159422.4|159292.4|159448.6|159318.6|159412.6|159282.6|489
1652851800000|2022-05-18 05:30:00|159426.6|159296.6|159414.7|159284.7|159436.6|159321.5|159397.8|159281.1|436
1652852100000|2022-05-18 05:35:00|159414.8|159284.8|159430.5|159300.5|159438.3|159311.6|159400.2|159279.1|473
1652852400000|2022-05-18 05:40:00|159441.9|159311.9|159410.2|159280.2|159441.9|159329.1|159391.7|159274.5|428
1652852700000|2022-05-18 05:45:00|159412|159282|159407.9|159277.9|159427.3|159300.6|159377.1|159270.8|520
1652853000000|2022-05-18 05:50:00|159408|159278|159323.5|159193.5|159426.3|159303|159258.3|159128.3|639
1652853300000|2022-05-18 05:55:00|159323.3|159193.3|159306.3|159176.3|159413.2|159206.5|159249|159065|603
1652853600000|2022-05-18 06:00:00|159294.7|159164.7|159228|159098|159340.6|159210.6|159196.5|159085.5|768
1652853900000|2022-05-18 06:05:00|159219.7|159089.7|159245.3|159115.3|159254.8|159124.8|159123.7|158993.7|544
1652854200000|2022-05-18 06:10:00|159245|159115|159302.8|159172.8|159360.5|159244.8|159231|159101|462
1652854500000|2022-05-18 06:15:00|159303.3|159173.3|159222|159092|159326.9|159205.2|159148.5|159018.5|618
1652854800000|2022-05-18 06:20:00|159227.1|159097.1|159424.7|159294.7|159494.5|159364.5|159190|159060|776
1652855100000|2022-05-18 06:25:00|159426.1|159296.1|159479.9|159349.9|159502.2|159372.2|159393.4|159263.4|838
1652855400000|2022-05-18 06:30:00|159473|159343|159593.9|159463.9|159597.3|159467.3|159468|159338|713
1652855700000|2022-05-18 06:35:00|159594|159464|159676|159546|159708.4|159578.4|159560.7|159430.7|718
1652856000000|2022-05-18 06:40:00|159673.7|159543.7|159842|159712|159929.7|159799.7|159657|159527|602
1652856300000|2022-05-18 06:45:00|159844|159714|159841.8|159711.8|160008.3|159878.3|159828.3|159698.3|703
1652856600000|2022-05-18 06:50:00|159843.9|159713.9|159758.3|159628.3|159843.9|159713.9|159712|159582|634
1652856900000|2022-05-18 06:55:00|159756|159626|159840.4|159710.4|159883|159753|159705|159575|708
1652857200000|2022-05-18 07:00:00|159827|159697|159986|159856|160043.4|159913.4|159810.4|159692.8|899
1652857500000|2022-05-18 07:05:00|159982.7|159852.7|159773.5|159643.5|159990|159863.6|159709.2|159598|681
1652857800000|2022-05-18 07:10:00|159751.2|159621.2|160067.3|159937.3|160103.5|159985.3|159745|159615|955
1652858100000|2022-05-18 07:15:00|160067.6|159937.6|159977.2|159847.2|160103.2|159990.7|159974.3|159844.3|945
1652858400000|2022-05-18 07:20:00|159979.3|159849.3|159907.6|159817.6|160015.3|159905.4|159787.7|159668.1|831
1652858700000|2022-05-18 07:25:00|159908.6|159818.6|160033.8|159943.8|160087.3|159957.5|159906.7|159804.2|642
1652859000000|2022-05-18 07:30:00|160054|159924|159916.1|159786.1|160110.8|159991.1|159880.2|159750.2|742
1652859300000|2022-05-18 07:35:00|159904.2|159774.2|159903.1|159813.1|159966.7|159850.1|159849.1|159756.6|820
1652859600000|2022-05-18 07:40:00|159903.7|159813.7|159927.2|159837.2|159955.1|159865.1|159896.8|159806.8|574
1652859900000|2022-05-18 07:45:00|159931.6|159841.6|160009.8|159919.8|160015|159925|159931.6|159841.6|700
1652860200000|2022-05-18 07:50:00|160010.5|159920.5|159977.9|159887.9|160012.8|159922.8|159924.7|159834.7|757
1652860500000|2022-05-18 07:55:00|159978|159888|160002|159785.3|160026.9|159908.1|159962.6|159785.3|668
1652860800000|2022-05-18 08:00:00|159995.9|159795.7|159833.7|159743.7|160007.6|159845.3|159830|159740|725
1652861100000|2022-05-18 08:05:00|159834|159744|159779.6|159689.6|159834.1|159744.1|159773.6|159683.6|539
1652861400000|2022-05-18 08:10:00|159780|159690|159553.9|159463.9|159790|159700|159549.2|159459.2|602
1652861700000|2022-05-18 08:15:00|159554.1|159464.1|159634.9|159504.9|159644.2|159534.3|159490.3|159400.3|669
1652862000000|2022-05-18 08:20:00|159634.7|159504.7|159622.5|159532.5|159729.3|159639.3|159605.9|159479.9|975
1652862300000|2022-05-18 08:25:00|159622.6|159532.6|159561.1|159471.1|159646.7|159556.7|159561.1|159471.1|881
1652862600000|2022-05-18 08:30:00|159568|159478|159608.7|159518.7|159674.3|159584.3|159471.7|159381.7|738
1652862900000|2022-05-18 08:35:00|159607.7|159517.7|159691.7|159601.7|159721.3|159631.3|159598.4|159508.4|690
1652863200000|2022-05-18 08:40:00|159691.9|159601.9|159513|159423|159691.9|159601.9|159458.4|159368.4|852
1652863500000|2022-05-18 08:45:00|159513.8|159423.8|159547|159457|159562.7|159472.7|159479.2|159389.2|764
1652863800000|2022-05-18 08:50:00|159547.4|159457.4|159678.6|159588.6|159684.2|159594.2|159534.4|159444.4|749
1652864100000|2022-05-18 08:55:00|159675.9|159585.9|159727.1|159637.1|159737|159647|159651.2|159561.2|844
1652864400000|2022-05-18 09:00:00|159726.8|159636.8|159815.2|159725.2|159820|159730|159688.8|159598.8|663
1652864700000|2022-05-18 09:05:00|159814.3|159724.3|159803.6|159713.6|159830|159740|159765.2|159675.2|746
1652865000000|2022-05-18 09:10:00|159803.3|159713.3|159654.5|159564.5|159810.5|159720.5|159644.7|159554.7|759
1652865300000|2022-05-18 09:15:00|159655.5|159565.5|159735.8|159645.8|159774.5|159684.5|159651.5|159561.5|747
1652865600000|2022-05-18 09:20:00|159736.2|159646.2|159671.3|159581.3|159736.2|159646.2|159646.7|159556.7|680
1652865900000|2022-05-18 09:25:00|159671.2|159581.2|159780.1|159690.1|159788.9|159698.9|159668.8|159578.8|683
1652866200000|2022-05-18 09:30:00|159772.4|159682.4|159610.4|159520.4|159801.6|159711.6|159586.7|159476.5|802
1652866500000|2022-05-18 09:35:00|159604.7|159514.7|159457.7|159367.7|159604.7|159514.7|159433.6|159343.6|803
1652866800000|2022-05-18 09:40:00|159458|159368|159391.1|159301.1|159459.5|159369.5|159368.6|159278.6|671
1652867100000|2022-05-18 09:45:00|159390.7|159300.7|159356.7|159266.7|159390.7|159300.7|159310.9|159220.9|748
1652867400000|2022-05-18 09:50:00|159356|159266|159348.2|159258.2|159358.2|159268.2|159260.3|159170.3|747
1652867700000|2022-05-18 09:55:00|159348.7|159258.7|159280.3|159190.3|159367.3|159277.3|159279.7|159189.7|738
1652868000000|2022-05-18 10:00:00|159280.6|159190.6|159352|159262|159384.6|159280.7|159270.1|159180.1|639
1652868300000|2022-05-18 10:05:00|159352.5|159262.5|159115.6|159025.6|159360.5|159270.5|159098.1|159008.1|751
1652868600000|2022-05-18 10:10:00|159115.7|159025.7|159009.6|158919.6|159123.4|159033.4|158900.7|158810.7|768
1652868900000|2022-05-18 10:15:00|159008.9|158918.9|158891.7|158801.7|159026.8|158936.8|158890.2|158800.2|721
1652869200000|2022-05-18 10:20:00|158892.6|158802.6|158952.3|158862.3|158978.4|158888.4|158881.2|158791.2|658
1652869500000|2022-05-18 10:25:00|158953.8|158863.8|158914.4|158824.4|158965.7|158875.7|158911.2|158821.2|763
1652869800000|2022-05-18 10:30:00|158913|158823|159060.1|158970.1|159065.3|158975.3|158908.1|158818.1|742
1652870100000|2022-05-18 10:35:00|159063.2|158973.2|159176.1|159086.1|159177.7|159087.7|159057.1|158967.1|791
1652870400000|2022-05-18 10:40:00|159166.4|159076.4|159106.1|159016.1|159166.4|159076.4|159062.3|158972.3|741
1652870700000|2022-05-18 10:45:00|159105.7|159015.7|159135.4|159045.4|159152.3|159062.3|159077.4|158987.4|654
1652871000000|2022-05-18 10:50:00|159134.5|159044.5|159236.1|159146.1|159244.6|159154.6|159057.9|158967.9|669
1652871300000|2022-05-18 10:55:00|159238.2|159148.2|159269.2|159139.2|159281.3|159172.8|159176.4|159086.4|740
1652871600000|2022-05-18 11:00:00|159271|159141|159131.1|159041.1|159280.6|159164.6|159064.5|158973.5|627
1652871900000|2022-05-18 11:05:00|159132.2|159042.2|159127.7|159037.7|159191.9|159085.2|159071.8|158981.8|622
1652872200000|2022-05-18 11:10:00|159128.2|159038.2|159206.8|159116.8|159215.2|159125.2|159087.7|158997.7|668
1652872500000|2022-05-18 11:15:00|159206.5|159116.5|159138.7|159048.7|159260.6|159170.6|159123.9|159033.9|691
1652872800000|2022-05-18 11:20:00|159138.9|159048.9|159173.7|159083.7|159187.8|159097.8|159136.5|159046.5|627
1652873100000|2022-05-18 11:25:00|159173.4|159083.4|159269.1|159179.1|159272.3|159182.3|159169.1|159079.1|675
1652873400000|2022-05-18 11:30:00|159269.5|159179.5|159336.3|159246.3|159387.4|159297.4|159243.5|159153.5|683
1652873700000|2022-05-18 11:35:00|159335.9|159245.9|159338.8|159248.8|159349.8|159259.8|159290.9|159200.9|735
1652874000000|2022-05-18 11:40:00|159339.2|159249.2|159108.2|159018.2|159381.4|159291.4|159088|158998|834
1652874300000|2022-05-18 11:45:00|159108.3|159018.3|159087.1|158997.1|159133.9|159043.9|159063.8|158973.8|698
1652874600000|2022-05-18 11:50:00|159086.1|158996.1|159063.3|158973.3|159118.7|159028.7|159060.6|158970.6|855
1652874900000|2022-05-18 11:55:00|159063.6|158973.6|159140.6|159050.6|159150.4|159060.4|159055|158965|912
1652875200000|2022-05-18 12:00:00|159139.1|159049.1|159088.7|158998.7|159144.2|159054.2|159057.4|158967.4|998
1652875500000|2022-05-18 12:05:00|159089.8|158999.8|159085.5|158995.5|159134.8|159044.8|159065.8|158975.8|878
1652875800000|2022-05-18 12:10:00|159085.2|158995.2|159029.7|158939.7|159086.1|158996.1|159027.6|158937.6|880
1652876100000|2022-05-18 12:15:00|159030.4|158940.4|159051.6|158961.6|159065.2|158975.2|159025.5|158935.5|918
1652876400000|2022-05-18 12:20:00|159052.2|158962.2|159054.7|158964.7|159068.2|158978.2|159002.8|158912.8|754
1652876700000|2022-05-18 12:25:00|159054.9|158964.9|159125|158995|159141.1|159038|159051.2|158961.2|664
1652877000000|2022-05-18 12:30:00|159123.7|158993.7|159110.6|159020.6|159166.1|159076.1|159087.8|158985.7|685
1652877300000|2022-05-18 12:35:00|159110.9|159020.9|159199.8|159109.8|159243.4|159153.4|159097.6|159007.6|857
1652877600000|2022-05-18 12:40:00|159199.5|159109.5|159219.2|159129.2|159220.6|159130.6|159163.7|159073.7|691
1652877900000|2022-05-18 12:45:00|159225.8|159135.8|159277.2|159187.2|159324.2|159234.2|159194.7|159104.7|683
1652878200000|2022-05-18 12:50:00|159277.8|159187.8|159184.3|159094.3|159283.3|159193.3|159167.7|159077.7|817
1652878500000|2022-05-18 12:55:00|159184.4|159094.4|159177.7|159087.7|159193.1|159103.1|159145.7|159055.7|777
1652878800000|2022-05-18 13:00:00|159177.8|159087.8|159005.3|158915.3|159181.3|159091.3|158953.2|158863.2|759
1652879100000|2022-05-18 13:05:00|159006.5|158916.5|158980.5|158890.5|159087.5|158997.5|158967.1|158877.1|883
1652879400000|2022-05-18 13:10:00|158976.7|158886.7|159002.9|158912.9|159023|158933|158924.8|158834.8|766
1652879700000|2022-05-18 13:15:00|159005.9|158915.9|159084.7|158994.7|159103.4|159013.4|158943.5|158853.5|808
1652880000000|2022-05-18 13:20:00|159085|158995|159209.1|159119.1|159217.2|159127.2|159074.7|158984.7|817
1652880300000|2022-05-18 13:25:00|159213|159123|159188.4|159098.4|159215|159125|159123.3|159033.3|754
1652880600000|2022-05-18 13:30:00|159187.1|159097.1|159197|159107|159219.6|159129.6|159107|159017|985
1652880900000|2022-05-18 13:35:00|159197.2|159107.2|159311.5|159221.5|159314.8|159224.8|159116.3|159026.3|989
1652881200000|2022-05-18 13:40:00|159311.8|159221.8|159333.7|159243.7|159423.7|159333.7|159214|159124|999
1652881500000|2022-05-18 13:45:00|159333.6|159243.6|159282.7|159192.7|159373.6|159283.6|159277.6|159187.6|1044
1652881800000|2022-05-18 13:50:00|159282.9|159192.9|159288.5|159198.5|159357.5|159267.5|159231.5|159141.5|1027
1652882100000|2022-05-18 13:55:00|159287.6|159197.6|159358.6|159268.6|159391.3|159301.3|159258.4|159168.4|961
1652882400000|2022-05-18 14:00:00|159353.1|159263.1|159501|159411|159515.6|159425.6|159294.3|159204.3|1002
1652882700000|2022-05-18 14:05:00|159500.6|159410.6|159530.5|159440.5|159593.4|159503.4|159395.2|159305.2|1033
1652883000000|2022-05-18 14:10:00|159536.5|159446.5|159510.1|159420.1|159538.2|159448.2|159477|159387|980
1652883300000|2022-05-18 14:15:00|159509.2|159419.2|159376.4|159286.4|159539.6|159449.6|159341.4|159251.4|956
1652883600000|2022-05-18 14:20:00|159376.5|159286.5|159369.6|159279.6|159403.4|159313.4|159301.6|159211.6|772
1652883900000|2022-05-18 14:25:00|159372.2|159282.2|159495.3|159405.3|159495.3|159405.3|159357.6|159267.6|869
1652884200000|2022-05-18 14:30:00|159495.2|159405.2|159477|159387|159512.7|159422.7|159413.4|159323.4|758
1652884500000|2022-05-18 14:35:00|159476.3|159386.3|159617.5|159527.5|159623.7|159533.7|159472.4|159382.4|777
1652884800000|2022-05-18 14:40:00|159616.3|159526.3|159620.2|159530.2|159730.6|159640.6|159602.9|159512.9|940
1652885100000|2022-05-18 14:45:00|159619.9|159529.9|159597.8|159507.8|159639.2|159549.2|159561.7|159471.7|1034
1652885400000|2022-05-18 14:50:00|159600|159510|159684.5|159594.5|159703.1|159613.1|159567.5|159477.5|837
1652885700000|2022-05-18 14:55:00|159682.4|159592.4|159880.3|159790.3|159901|159811|159670.1|159580.1|1067
1652886000000|2022-05-18 15:00:00|159880.8|159790.8|159983.7|159893.7|159992.4|159902.4|159815.9|159725.9|1013
1652886300000|2022-05-18 15:05:00|159983|159893|160046|159956|160052.2|159962.2|159941|159851|676
1652886600000|2022-05-18 15:10:00|160044.6|159954.6|160007.6|159917.6|160068|159961.5|159991.6|159901.6|524
1652886900000|2022-05-18 15:15:00|160007.5|159917.5|160020.1|159930.1|160085.9|159995.9|159923.3|159833.3|735
1652887200000|2022-05-18 15:20:00|160020.7|159930.7|160018.6|159928.6|160037.1|159947.1|159987.9|159897.9|775
1652887500000|2022-05-18 15:25:00|160012.1|159922.1|160040.3|159950.3|160065|159975|159983.6|159893.6|646
1652887800000|2022-05-18 15:30:00|160039.4|159949.4|159921.4|159831.4|160039.4|159949.4|159915.1|159825.1|843
1652888100000|2022-05-18 15:35:00|159919.8|159829.8|159857.3|159767.3|159933.6|159843.6|159782.1|159692.1|1000
1652888400000|2022-05-18 15:40:00|159859.5|159769.5|159825.6|159735.6|159888.1|159798.1|159773.1|159683.1|939
1652888700000|2022-05-18 15:45:00|159827.1|159737.1|159801.2|159711.2|159892.2|159802.2|159743.6|159652|869
1652889000000|2022-05-18 15:50:00|159800.6|159710.6|159853.3|159763.3|159855.8|159765.8|159758.9|159668.9|738
1652889300000|2022-05-18 15:55:00|159854.6|159764.6|159965|159875|159965|159875|159750|159660|816
1652889600000|2022-05-18 16:00:00|159957.3|159867.3|160015.4|159925.4|160112.8|160022.8|159889.2|159799.2|713
1652889900000|2022-05-18 16:05:00|160015.8|159925.8|160097.2|160007.2|160128.5|160038.5|160014.9|159924.9|583
1652890200000|2022-05-18 16:10:00|160095.8|160005.8|160143.7|160053.7|160192.2|160102.2|160095.8|160005.8|682
1652890500000|2022-05-18 16:15:00|160145.9|160055.9|160244.4|160114.4|160246.6|160139.6|160137.2|160043.7|621
1652890800000|2022-05-18 16:20:00|160242.6|160112.6|160313.2|160223.2|160333.4|160238.8|160227.1|160112.6|762
1652891100000|2022-05-18 16:25:00|160311.9|160221.9|160253.4|160163.4|160328.8|160224.2|160250.6|160160.6|566
1652891400000|2022-05-18 16:30:00|160254|160164|160245.6|160155.6|160325.3|160230.8|160241|160151|685
1652891700000|2022-05-18 16:35:00|160243.9|160153.9|160207.9|160117.9|160245.4|160155.4|160137.1|160036.1|677
1652892000000|2022-05-18 16:40:00|160211.3|160121.3|160200.3|160110.3|160232.3|160133.6|160190.7|160080.7|501
1652892300000|2022-05-18 16:45:00|160200|160110|160195.8|160105.8|160289.5|160179.7|160156.2|160026.2|567
1652892600000|2022-05-18 16:50:00|160192.2|160102.2|160171.1|160041.1|160230.5|160119.5|160154.9|160041.1|452
1652892900000|2022-05-18 16:55:00|160172|160042|160209.6|160119.6|160241.9|160123.9|160155.1|160037.6|625
1652893200000|2022-05-18 17:00:00|160208|160118|160254.4|160164.4|160295.9|160169.5|160200.1|160094.5|430
1652893500000|2022-05-18 17:05:00|160251.1|160161.1|160240.3|160110.3|160307.1|160196.1|160221.1|160109.2|559
1652893800000|2022-05-18 17:10:00|160240.7|160110.7|160247.6|160157.6|160302.5|160194.7|160219.2|160110.4|625
1652894100000|2022-05-18 17:15:00|160247.2|160157.2|160379.6|160289.6|160395.5|160305.5|160246|160136.3|716
1652894400000|2022-05-18 17:20:00|160378.8|160288.8|160335.9|160205.9|160382.3|160289|160294.4|160181.8|691
1652894700000|2022-05-18 17:25:00|160335.8|160205.8|160300.9|160210.9|160338.6|160219.3|160281.3|160165.3|641
1652895000000|2022-05-18 17:30:00|160301.1|160211.1|160341.9|160251.9|160374.1|160265.3|160295.3|160191.5|531
1652895300000|2022-05-18 17:35:00|160341.7|160251.7|160322.6|160232.6|160393.9|160281.9|160310.5|160196.5|557
1652895600000|2022-05-18 17:40:00|160349.8|160219.8|160352.6|160222.6|160382.2|160252.2|160339.4|160209.4|631
1652895900000|2022-05-18 17:45:00|160353.6|160223.6|160376|160286|160385.2|160293.8|160345.7|160215.7|621
1652896200000|2022-05-18 17:50:00|160367.7|160277.7|160395.1|160305.1|160432.9|160325.5|160357.7|160267.7|511
1652896500000|2022-05-18 17:55:00|160421.1|160291.1|160377.4|160287.4|160424|160312.6|160375|160265|436
1652896800000|2022-05-18 18:00:00|160386.6|160296.6|160368.3|160238.3|160392.9|160296.8|160328.2|160211.1|687
1652897100000|2022-05-18 18:05:00|160364.8|160234.8|160362.4|160272.4|160388.3|160294.8|160328.8|160207|638
1652897400000|2022-05-18 18:10:00|160362.5|160272.5|160385.4|160295.4|160402.6|160298|160356.1|160246.4|414
1652897700000|2022-05-18 18:15:00|160385.9|160295.9|160267.1|160137.1|160406.2|160316.2|160260.8|160130.8|582
1652898000000|2022-05-18 18:20:00|160263|160133|160263.9|160173.9|160293.6|160185.9|160200.7|160075.2|521
1652898300000|2022-05-18 18:25:00|160264|160174|160238.3|160148.3|160316.7|160224.5|160235.9|160126.9|697
1652898600000|2022-05-18 18:30:00|160237.8|160147.8|160346.5|160256.5|160368.7|160270.2|160226.9|160122|778
1652898900000|2022-05-18 18:35:00|160345.9|160255.9|160500|160410|160524|160426.8|160335|160245|712
1652899200000|2022-05-18 18:40:00|160516|160426|160508.8|160378.8|160524.9|160426|160441.9|160333.1|769
1652899500000|2022-05-18 18:45:00|160513.7|160383.7|160520.6|160390.6|160549.5|160438|160478.8|160365.3|809
1652899800000|2022-05-18 18:50:00|160522.3|160392.3|160653.5|160523.5|160681.2|160561.4|160482.9|160370.1|766
1652900100000|2022-05-18 18:55:00|160652.4|160522.4|160664.8|160574.8|160675.6|160574.8|160608.8|160488.1|660
1652900400000|2022-05-18 19:00:00|160657.9|160567.9|160673.6|160583.6|160712.5|160598.5|160649.4|160524.3|777
1652900700000|2022-05-18 19:05:00|160674.4|160584.4|160528.1|160398.1|160698.9|160584.5|160504.5|160374.5|821
1652901000000|2022-05-18 19:10:00|160528|160398|160519.5|160389.5|160536.7|160406.7|160474.5|160347.5|831
1652901300000|2022-05-18 19:15:00|160520.7|160390.7|160519.1|160389.1|160532.1|160417|160477.4|160360.7|753
1652901600000|2022-05-18 19:20:00|160522.1|160392.1|160666.6|160536.6|160671.3|160541.3|160458.5|160351.8|806
1652901900000|2022-05-18 19:25:00|160664.4|160534.4|160691.5|160561.5|160697|160583.6|160641|160512.6|574
1652902200000|2022-05-18 19:30:00|160691.9|160561.9|160647.8|160517.8|160694.7|160580.3|160627.5|160497.5|690
1652902500000|2022-05-18 19:35:00|160648.3|160518.3|160458.5|160328.5|160655|160540.6|160429.7|160321|730
1652902800000|2022-05-18 19:40:00|160458|160328|160547.7|160417.7|160548.5|160418.5|160414.6|160302|611
1652903100000|2022-05-18 19:45:00|160549.8|160419.8|160727.9|160597.9|160737.6|160607.6|160545.5|160415.5|735
1652903400000|2022-05-18 19:50:00|160728.4|160598.4|160813.7|160683.7|160842.4|160712.4|160713.6|160587.6|736
1652903700000|2022-05-18 19:55:00|160812.6|160682.6|160714.7|160584.7|160824.3|160710.3|160684.9|160575.1|666
1652904000000|2022-05-18 20:00:00|160714.6|160584.6|161020.7|160890.7|161029.4|160899.4|160714.6|160584.6|743
1652904300000|2022-05-18 20:05:00|161021.5|160891.5|161073.6|160943.6|161084|160954|160991.7|160879.4|720
1652904600000|2022-05-18 20:10:00|161074.6|160944.6|161011.3|160881.3|161106.2|160987.6|160949.1|160825.4|509
1652904900000|2022-05-18 20:15:00|161010.8|160880.8|160950.6|160820.6|161033.5|160903.5|160944.7|160814.7|435
1652905200000|2022-05-18 20:20:00|160949.3|160819.3|160951.7|160821.7|160968.6|160855.9|160932.5|160815.4|488
1652905500000|2022-05-18 20:25:00|160953.8|160823.8|160975.4|160845.4|160975.4|160857.5|160921.2|160808.5|571
1652905800000|2022-05-18 20:30:00|160959|160829|160880.2|160750.2|160966.3|160844|160858.7|160728.7|361
1652906100000|2022-05-18 20:35:00|160878.5|160748.5|160908.5|160778.5|160936.5|160823.3|160860.9|160730.9|344
1652906400000|2022-05-18 20:40:00|160911|160781|160916.3|160786.3|161030.4|160897.5|160879.8|160707.6|538
1652906700000|2022-05-18 20:45:00|160909.4|160779.4|160869.9|160739.9|161020.6|160830.9|160847.8|160677|298
1652907000000|2022-05-18 20:50:00|160874.4|160744.4|160900.4|160604.4|160962.8|160744.4|160637.5|160295.5|580
1652907300000|2022-05-18 20:55:00|160904.3|160591|160687.9|160345.9|160995.5|160679.1|160529.3|160187.3|1018
1652907600000|2022-05-18 21:00:00|160807.9|160465.9|160807.9|160465.9|160807.9|160465.9|160807.9|160465.9|1
1652907900000|2022-05-18 21:05:00|160908.6|160566.6|160929.5|160587.5|160945.8|160603.8|160898.7|160556.7|404
1652908200000|2022-05-18 21:10:00|160903.2|160561.2|160906|160564|160971|160629|160797.6|160455.6|182
1652908500000|2022-05-18 21:15:00|160906.5|160564.5|160938.1|160596.1|161046.2|160704.2|160884.2|160542.2|110
1652908800000|2022-05-18 21:20:00|160964.3|160622.3|160934.2|160592.2|160972|160630|160893.6|160551.6|140
1652909100000|2022-05-18 21:25:00|160926.2|160584.2|160911.8|160569.8|160934.7|160592.7|160897.9|160555.9|130
1652909400000|2022-05-18 21:30:00|160914.7|160572.7|160903.8|160561.8|160923.5|160581.5|160812.9|160470.9|211
1652909700000|2022-05-18 21:35:00|160838.4|160496.4|160895.9|160553.9|160933|160591|160813.4|160471.4|197
1652910000000|2022-05-18 21:40:00|160913|160571|160892|160550|160930.8|160588.8|160869.1|160527.1|228
1652910300000|2022-05-18 21:45:00|160880.5|160538.5|160859|160517|160900.5|160558.5|160816.4|160474.4|210
1652910600000|2022-05-18 21:50:00|160861.3|160519.3|160902.7|160560.7|160936.6|160594.6|160845.4|160503.4|245
1652910900000|2022-05-18 21:55:00|160898.5|160556.5|160921.5|160579.5|160953|160611|160877.7|160535.7|125
1652911200000|2022-05-18 22:00:00|160913.2|160571.2|160916.9|160574.9|160962.2|160620.2|160902.1|160560.1|451
1652911500000|2022-05-18 22:05:00|160908.3|160566.3|160924.3|160582.3|160945.7|160603.7|160872.6|160530.6|220
1652911800000|2022-05-18 22:10:00|160922.4|160580.4|160905.8|160563.8|161003.5|160661.5|160888.1|160546.1|155
1652912100000|2022-05-18 22:15:00|160906.6|160564.6|160896.3|160554.3|161090.5|160748.5|160877.9|160535.9|187
1652912400000|2022-05-18 22:20:00|160900.5|160558.5|160908.7|160566.7|161053.6|160711.6|160885.5|160543.5|186
1652912700000|2022-05-18 22:25:00|160908.6|160566.6|160959.1|160617.1|161011.8|160669.8|160895.3|160553.3|155
1652913000000|2022-05-18 22:30:00|160943.1|160601.1|160936.4|160594.4|161046.7|160704.7|160907.4|160565.4|175
1652913300000|2022-05-18 22:35:00|160942.5|160600.5|160802.4|160460.4|160978.8|160636.8|160784|160442|323
1652913600000|2022-05-18 22:40:00|160803.4|160461.4|160793.1|160451.1|160839.1|160497.1|160784.4|160442.4|147
1652913900000|2022-05-18 22:45:00|160792.6|160450.6|160787|160445|160792.6|160450.6|160759.8|160417.8|216
1652914200000|2022-05-18 22:50:00|160787.3|160445.3|160784.5|160442.5|160789|160447|160736.7|160398|152
1652914500000|2022-05-18 22:55:00|160784|160442|160779.8|160437.8|160788.4|160446.4|160744.5|160402.5|135
1652914800000|2022-05-18 23:00:00|160759.1|160417.1|160783|160441|160787|160445|160740.7|160398.7|349
1652915100000|2022-05-18 23:05:00|160781.4|160439.4|160772.5|160430.5|160784|160451.8|160739.1|160399|356
1652915400000|2022-05-18 23:10:00|160771.9|160429.9|160766.1|160458.4|160786.8|160463.8|160749.1|160407.1|263
1652915700000|2022-05-18 23:15:00|160768|160452.6|160774.6|160432.6|160843.1|160501.1|160756|160415.8|180
1652916000000|2022-05-18 23:20:00|160794.1|160452.1|160771.7|160429.7|160804.4|160464.5|160725.8|160407.3|157
1652916300000|2022-05-18 23:25:00|160783.1|160441.1|160770.3|160428.3|160795|160453|160723.1|160400.5|166
1652916600000|2022-05-18 23:30:00|160770.9|160428.9|160941.6|160599.6|160995.1|160653.1|160732.5|160398.1|401
1652916900000|2022-05-18 23:35:00|160952.6|160610.6|160973.4|160631.4|160982.8|160648.5|160932.8|160590.8|394
1652917200000|2022-05-18 23:40:00|160973.6|160631.6|160970.9|160628.9|160983.1|160641.1|160965|160623|378
1652917500000|2022-05-18 23:45:00|160971.1|160629.1|160966.4|160629.4|160980.3|160655|160932.6|160613.9|337
1652917800000|2022-05-18 23:50:00|160966.5|160629.7|160927.5|160585.5|160986.7|160648.2|160869.5|160527.5|230
1652918100000|2022-05-18 23:55:00|160922.5|160580.5|160952|160610|160977.2|160645|160886.5|160544.5|362
1652918400000|2022-05-19 00:00:00|160953.9|160611.9|160898.3|160556.3|160955.7|160628.3|160867.8|160525.8|579
1652918700000|2022-05-19 00:05:00|160900.8|160558.8|160835.2|160546.7|160952.3|160621.3|160782.5|160440.5|460
1652919000000|2022-05-19 00:10:00|160832.1|160535|160831.1|160612.7|160862|160667.5|160770.6|160492.6|1007
1652919300000|2022-05-19 00:15:00|160803.9|160673.9|160797.1|160582.9|160838|160673.9|160751.7|160558.8|821
1652919600000|2022-05-19 00:20:00|160798.2|160582.4|160777.6|160556.4|160885.8|160652.6|160734.5|160509|841
1652919900000|2022-05-19 00:25:00|160780.3|160546.4|160796.2|160566.5|160861.6|160659|160730.1|160531.3|774
1652920200000|2022-05-19 00:30:00|160797.8|160565.9|160737.9|160395.9|160887.6|160634.7|160721|160379|666
1652920500000|2022-05-19 00:35:00|160745|160403|160742.9|160486.7|160808.6|160514.4|160676.3|160334.3|626
1652920800000|2022-05-19 00:40:00|160733.1|160482.6|160505.2|160375.2|160733.1|160482.6|160499.1|160242.6|991
1652921100000|2022-05-19 00:45:00|160504.4|160374.4|160482.2|160352.2|160563.4|160398.1|160469.2|160266.5|879
1652921400000|2022-05-19 00:50:00|160478.2|160348.2|160407.7|160277.7|160501.5|160371.4|160339.3|160209.3|1043
1652921700000|2022-05-19 00:55:00|160418.8|160288.8|160455.5|160325.5|160527.5|160397.5|160388.1|160215.8|1027
1652922000000|2022-05-19 01:00:00|160459.9|160329.9|160393.4|160263.4|160470.9|160340.9|160389.1|160259.1|1004
1652922300000|2022-05-19 01:05:00|160392.1|160262.1|160405.8|160275.8|160419.9|160289.9|160381.4|160251.4|962
1652922600000|2022-05-19 01:10:00|160405.5|160275.5|160407.2|160277.2|160413.5|160283.5|160384.5|160254.5|899
1652922900000|2022-05-19 01:15:00|160406.3|160276.3|160405.2|160275.2|160411.8|160281.8|160385.2|160255.2|767
1652923200000|2022-05-19 01:20:00|160403.3|160273.3|160418.7|160288.7|160419.4|160289.4|160392.4|160262.4|771
1652923500000|2022-05-19 01:25:00|160416.8|160286.8|160606.4|160476.4|160665.6|160504.5|160408|160278|893
1652923800000|2022-05-19 01:30:00|160604.7|160474.7|160656.4|160526.4|160798.2|160617.9|160593.4|160455.9|1024
1652924100000|2022-05-19 01:35:00|160660.6|160530.6|160774.1|160644.1|160798.2|160668.2|160630.4|160471.8|918
1652924400000|2022-05-19 01:40:00|160773.7|160643.7|160825.9|160695.9|160846.6|160738.1|160767.3|160606.9|854
1652924700000|2022-05-19 01:45:00|160826.3|160696.3|160750.1|160620.1|160826.3|160696.3|160707|160577|691
1652925000000|2022-05-19 01:50:00|160749.7|160619.7|160700.7|160570.7|160752.3|160622.3|160628|160467.9|764
1652925300000|2022-05-19 01:55:00|160698.6|160568.6|160641.1|160511.1|160705.4|160575.4|160623.4|160457|721
1652925600000|2022-05-19 02:00:00|160641.5|160511.5|160593|160380.7|160667.6|160518.9|160561.9|160367.9|778
1652925900000|2022-05-19 02:05:00|160572.3|160442.3|160404.4|160274.4|160599.4|160469.4|160398.2|160268.2|684
1652926200000|2022-05-19 02:10:00|160409|160279|160586.9|160456.9|160642.9|160477.2|160401.4|160218.9|720
1652926500000|2022-05-19 02:15:00|160586.5|160456.5|160636.7|160506.7|160699.2|160536.7|160586.5|160456.5|598
1652926800000|2022-05-19 02:20:00|160633.6|160503.6|160624.5|160494.5|160694.6|160522|160607.5|160451.6|689
1652927100000|2022-05-19 02:25:00|160627.3|160497.3|160628.6|160498.6|160695.4|160524.4|160607.3|160436.7|768
1652927400000|2022-05-19 02:30:00|160666|160465.9|160573.6|160443.6|160701.8|160511.8|160569.1|160391.6|718
1652927700000|2022-05-19 02:35:00|160573.5|160443.5|160528|160398|160636.1|160468.5|160521.1|160391.1|641
1652928000000|2022-05-19 02:40:00|160535|160405|160348.3|160218.3|160571.1|160408.1|160329.8|160199.8|767
1652928300000|2022-05-19 02:45:00|160345.3|160215.3|160337.5|160207.5|160368.7|160238.7|160318.6|160188.6|865
1652928600000|2022-05-19 02:50:00|160337.2|160207.2|160317.4|160187.4|160357.1|160227.1|160316.3|160186.3|769
1652928900000|2022-05-19 02:55:00|160324.3|160194.3|160333.8|160203.8|160350|160220|160315.2|160185.2|779
1652929200000|2022-05-19 03:00:00|160328.9|160198.9|160139.8|160009.8|160361|160231|160132.5|159936.7|837
1652929500000|2022-05-19 03:05:00|160139.9|160009.9|159947.7|159817.7|160148.4|160018.4|159725.1|159555.6|871
1652929800000|2022-05-19 03:10:00|159948.7|159818.7|160038.1|159908.1|160093.3|159963.3|159932.6|159791.5|839
1652930100000|2022-05-19 03:15:00|160038.2|159908.2|160038|159836.5|160070.6|159918.3|159967|159767.7|865
1652930400000|2022-05-19 03:20:00|160006.9|159876.9|159886.9|159756.9|160082.2|159887.8|159882.4|159703.9|902
1652930700000|2022-05-19 03:25:00|159894.7|159764.7|159914.1|159784.1|160050|159798.6|159830.8|159683.7|937
1652931000000|2022-05-19 03:30:00|159913.1|159783.1|159831.4|159701.4|159982.2|159808.7|159815|159632.1|831
1652931300000|2022-05-19 03:35:00|159831.5|159701.5|159834.7|159704.7|159854.7|159724.7|159825.2|159695.2|406
1652931600000|2022-05-19 03:40:00|159835.9|159705.9|159855.7|159725.7|159936.7|159801.2|159782.6|159652.6|721
1652931900000|2022-05-19 03:45:00|159849|159719|159791.5|159661.5|159914.6|159748.7|159777.9|159647.9|637
1652932200000|2022-05-19 03:50:00|159789.8|159659.8|159808.8|159678.8|159869.9|159715.1|159766.4|159623.6|586
1652932500000|2022-05-19 03:55:00|159807.3|159677.3|159790.7|159660.7|159878.3|159703.5|159781.9|159625.9|595
1652932800000|2022-05-19 04:00:00|159790.6|159660.6|159799.9|159669.9|159815.1|159685.1|159779.6|159649.6|577
1652933100000|2022-05-19 04:05:00|159798.9|159668.9|159803.7|159673.7|159859.2|159698.9|159784.6|159643.8|845
1652933400000|2022-05-19 04:10:00|159801.1|159671.1|159741.9|159611.9|159805.4|159675.4|159725.7|159595.7|772
1652933700000|2022-05-19 04:15:00|159737.7|159607.7|159736.9|159606.9|159758.8|159628.8|159694.8|159585.6|751
1652934000000|2022-05-19 04:20:00|159738|159608|159756.5|159626.5|159769|159639|159731.4|159601.4|530
1652934300000|2022-05-19 04:25:00|159756.6|159626.6|159795.4|159665.4|159834.3|159704.3|159724.2|159594.2|584
1652934600000|2022-05-19 04:30:00|159794|159664|159852.6|159722.6|159882.2|159752.2|159792.9|159662.9|684
1652934900000|2022-05-19 04:35:00|159851.2|159721.2|159859.1|159729.1|159868.1|159738.1|159834.5|159704.5|641
1652935200000|2022-05-19 04:40:00|159858.9|159728.9|159865|159735|159891.3|159761.3|159853.3|159723.3|609
1652935500000|2022-05-19 04:45:00|159864.7|159734.7|159800.3|159670.3|159868.4|159738.4|159797.3|159667.3|439
1652935800000|2022-05-19 04:50:00|159800.7|159670.7|159872.3|159742.3|159911.6|159764.8|159797.2|159667.2|368
1652936100000|2022-05-19 04:55:00|159871.9|159741.9|159897|159767|159946.6|159816.6|159863|159702.8|423
1652936400000|2022-05-19 05:00:00|159909.4|159779.4|159879.5|159749.5|159932.3|159802.3|159827.6|159697.6|585
1652936700000|2022-05-19 05:05:00|159879.8|159749.8|159868|159738|159893.5|159763.5|159833.4|159703.4|570
1652937000000|2022-05-19 05:10:00|159868.6|159738.6|159997.4|159867.4|160013.1|159883.1|159826|159696|686
1652937300000|2022-05-19 05:15:00|160002.3|159872.3|160007.7|159877.7|160027.4|159897.4|159947.1|159817.1|757
1652937600000|2022-05-19 05:20:00|160011|159881|159985.1|159855.1|160025.6|159895.6|159941.3|159811.3|868
1652937900000|2022-05-19 05:25:00|159986.6|159856.6|160009.7|159879.7|160022.4|159892.4|159973.1|159843.1|696
1652938200000|2022-05-19 05:30:00|160007.5|159877.5|160084.4|159954.4|160105|159975|159991.8|159861.8|699
1652938500000|2022-05-19 05:35:00|160086|159956|160121.2|159991.2|160188.5|160058.5|160083|159953|929
1652938800000|2022-05-19 05:40:00|160122.2|159992.2|160171.8|160041.8|160198.6|160051.7|160091.9|159961.9|835
1652939100000|2022-05-19 05:45:00|160170|160040|160245.5|160115.5|160248|160118|160151.5|160000.1|859
1652939400000|2022-05-19 05:50:00|160242.4|160112.4|160322|160192|160368|160238|160223.7|160093.7|942
1652939700000|2022-05-19 05:55:00|160321.8|160191.8|160467.6|160337.6|160468.6|160338.6|160300|160170|1031
1652940000000|2022-05-19 06:00:00|160471.7|160341.7|160739.1|160609.1|160783|160637.4|160393.9|160277.2|1000
1652940300000|2022-05-19 06:05:00|160731.2|160601.2|160391.9|160261.9|160738.4|160608.4|160371|160259|895
1652940600000|2022-05-19 06:10:00|160388.7|160258.7|160268.3|160178.3|160401.7|160271.7|160253.6|160153.9|868
1652940900000|2022-05-19 06:15:00|160265.9|160175.9|160299.6|160169.6|160315.5|160203.7|160180.7|160050.7|785
1652941200000|2022-05-19 06:20:00|160301.5|160171.5|160481.2|160351.2|160481.2|160351.2|160280.2|160161.2|849
1652941500000|2022-05-19 06:25:00|160474.9|160344.9|160674.8|160544.8|160724.6|160594.6|160453.6|160323.6|748
1652941800000|2022-05-19 06:30:00|160677.2|160547.2|160536.2|160406.2|160712.9|160582.9|160530.5|160400.5|767
1652942100000|2022-05-19 06:35:00|160526.3|160396.3|160524.7|160394.7|160562.8|160452.7|160483.1|160353.1|877
1652942400000|2022-05-19 06:40:00|160522.2|160392.2|160651.3|160561.3|160686.2|160566.4|160518.2|160388.2|747
1652942700000|2022-05-19 06:45:00|160651.4|160561.4|160505.3|160375.3|160671|160565.6|160497.1|160367.1|784
1652943000000|2022-05-19 06:50:00|160504.7|160374.7|160513.1|160383.1|160542.1|160412.1|160427.6|160280.8|986
1652943300000|2022-05-19 06:55:00|160512.8|160382.8|160513.7|160383.7|160520.2|160423.2|160455.2|160339.6|936
1652943600000|2022-05-19 07:00:00|160514.7|160384.7|160614.8|160524.8|160625.8|160535.8|160394.3|160290|1046
1652943900000|2022-05-19 07:05:00|160617.7|160527.7|160806.1|160676.1|160862.8|160768.6|160589.3|160499.3|1077
1652944200000|2022-05-19 07:10:00|160806.2|160676.2|160834|160744|160922.2|160803.6|160739.3|160631.2|926
1652944500000|2022-05-19 07:15:00|160834.8|160744.8|160769.5|160679.5|160861.9|160748.5|160769.1|160679.1|816
1652944800000|2022-05-19 07:20:00|160768.5|160678.5|160732.2|160642.2|160786.3|160696.3|160639.6|160536.6|1016
1652945100000|2022-05-19 07:25:00|160752.2|160622.2|160718.8|160628.8|160764.2|160656.7|160638.4|160530.9|985
1652945400000|2022-05-19 07:30:00|160719.2|160629.2|160756.9|160666.9|160809|160719|160717.5|160627.5|867
1652945700000|2022-05-19 07:35:00|160757.2|160667.2|160785.9|160695.9|160794.6|160704.6|160682|160592|873
1652946000000|2022-05-19 07:40:00|160787.2|160697.2|160624.5|160534.5|160793.6|160703.6|160570.4|160478.2|1005
1652946300000|2022-05-19 07:45:00|160625.8|160535.8|160709.9|160619.9|160745.5|160649.3|160618.5|160528.5|975
1652946600000|2022-05-19 07:50:00|160709.6|160619.6|160657.3|160567.3|160711.3|160621.3|160538.4|160415.9|789
1652946900000|2022-05-19 07:55:00|160657|160567|160384.3|160294.3|160666.4|160576.4|160357.4|160267.4|932
1652947200000|2022-05-19 08:00:00|160389.9|160299.9|160521.3|160431.3|160533.9|160443.9|160350.2|160243.6|872
1652947500000|2022-05-19 08:05:00|160520.1|160430.1|160483.9|160393.9|160612.5|160491.2|160476.7|160386.7|732
1652947800000|2022-05-19 08:10:00|160483.2|160393.2|160552.1|160462.1|160709.5|160591.5|160462.9|160372.9|946
1652948100000|2022-05-19 08:15:00|160555.5|160465.5|160592.2|160502.2|160658.3|160568.3|160489.3|160399.3|958
1652948400000|2022-05-19 08:20:00|160592.1|160502.1|160582.2|160492.2|160741.2|160651.2|160538.4|160434.5|972
1652948700000|2022-05-19 08:25:00|160582.8|160492.8|160496.3|160406.3|160582.8|160492.8|160447.3|160346.6|979
1652949000000|2022-05-19 08:30:00|160492|160402|160702.8|160612.8|160706.1|160616.1|160453.1|160347.5|972
1652949300000|2022-05-19 08:35:00|160701.9|160611.9|160506.5|160416.5|160712.6|160622.6|160504.6|160394.6|859
1652949600000|2022-05-19 08:40:00|160522.6|160432.6|160450.6|160360.6|160543.7|160453.7|160430.1|160340.1|706
1652949900000|2022-05-19 08:45:00|160446|160356|160443.6|160353.6|160463.8|160373.8|160381.3|160277.7|799
1652950200000|2022-05-19 08:50:00|160445|160355|160228.2|160138.2|160447|160357|160188|160098|816
1652950500000|2022-05-19 08:55:00|160228|160138|160413|160323|160494.5|160404.5|160223.7|160133.7|829
1652950800000|2022-05-19 09:00:00|160412.4|160322.4|160537.4|160447.4|160571.3|160481.3|160412.4|160322.4|916
1652951100000|2022-05-19 09:05:00|160536.7|160446.7|160221.1|160131.1|160537.1|160447.1|160211.8|160121.8|959
1652951400000|2022-05-19 09:10:00|160218.8|160128.8|160375.3|160285.3|160462.2|160372.2|160215.4|160125.4|894
1652951700000|2022-05-19 09:15:00|160375.5|160285.5|160325.7|160235.7|160399.3|160308.9|160298.3|160208.3|793
1652952000000|2022-05-19 09:20:00|160325.9|160235.9|160425.4|160335.4|160441.2|160351.2|160324.3|160234.3|856
1652952300000|2022-05-19 09:25:00|160425.8|160335.8|160412.3|160322.3|160447.6|160357.6|160360.6|160270.6|905
1652952600000|2022-05-19 09:30:00|160414.4|160324.4|160286.9|160196.9|160443.7|160353.7|160270.7|160180.7|853
1652952900000|2022-05-19 09:35:00|160286.5|160196.5|160329.4|160239.4|160342.1|160252.1|160267.1|160177.1|836
1652953200000|2022-05-19 09:40:00|160328.7|160238.7|160286.8|160196.8|160344.4|160254.4|160257.9|160167.9|768
1652953500000|2022-05-19 09:45:00|160286.3|160196.3|160181.1|160091.1|160328.8|160238.8|160175|160085|893
1652953800000|2022-05-19 09:50:00|160180.9|160090.9|160110.5|160020.5|160184.3|160094.3|160089.2|159999.2|877
1652954100000|2022-05-19 09:55:00|160108.1|160018.1|160116.2|160026.2|160180.5|160090.5|160096.6|160006.6|895
1652954400000|2022-05-19 10:00:00|160112.9|160022.9|160085.2|159995.2|160189.9|160099.9|160038.2|159948.2|995
1652954700000|2022-05-19 10:05:00|160086.6|159996.6|159990.3|159900.3|160093.1|160003.1|159968.2|159878.2|848
1652955000000|2022-05-19 10:10:00|159989.8|159899.8|159987.5|159897.5|160019.4|159929.4|159953.1|159863.1|860
1652955300000|2022-05-19 10:15:00|159994.5|159904.5|160151|160061|160177.1|160072.8|159970.8|159880.8|920
1652955600000|2022-05-19 10:20:00|160149.3|160059.3|160223.1|160133.1|160244.7|160146.2|160043|159953|874
1652955900000|2022-05-19 10:25:00|160222.6|160132.6|160191.4|160101.4|160226.8|160136.8|160050|159960|829
1652956200000|2022-05-19 10:30:00|160191.6|160101.6|160261.3|160171.3|160267.1|160177.1|160173.6|160083.6|850
1652956500000|2022-05-19 10:35:00|160262|160172|160121.7|160031.7|160262.1|160172.1|160113.7|160023.7|705
1652956800000|2022-05-19 10:40:00|160122.4|160032.4|159864.8|159774.8|160130.1|160040.1|159846.9|159756.9|769
1652957100000|2022-05-19 10:45:00|159866.1|159776.1|159787.2|159697.2|159867.7|159777.7|159678.2|159588.2|944
1652957400000|2022-05-19 10:50:00|159787.9|159697.9|159721.2|159631.2|159894.6|159804.6|159719.3|159629.3|834
1652957700000|2022-05-19 10:55:00|159708.7|159618.7|159762.1|159632.1|159775.7|159677.8|159667|159555.5|986
1652958000000|2022-05-19 11:00:00|159763.4|159633.4|159789.1|159699.1|159820.4|159709|159669.2|159553.4|934
1652958300000|2022-05-19 11:05:00|159788.9|159698.9|159802.8|159712.8|159838.4|159738.2|159712.7|159622.7|922
1652958600000|2022-05-19 11:10:00|159806|159716|159835|159745|159956.4|159866.4|159800.6|159694.9|767
1652958900000|2022-05-19 11:15:00|159835.5|159745.5|159836.4|159746.4|159919.4|159810.2|159756.8|159666.8|782
1652959200000|2022-05-19 11:20:00|159835.9|159745.9|159851.1|159761.1|159883.4|159786.5|159697.9|159607.9|737
1652959500000|2022-05-19 11:25:00|159850.4|159760.4|159724.3|159634.3|159888.5|159798.5|159719.8|159629.8|755
1652959800000|2022-05-19 11:30:00|159724.5|159634.5|159785|159695|159791.9|159701.9|159696.4|159600.2|799
1652960100000|2022-05-19 11:35:00|159787.4|159697.4|159752.5|159662.5|159829.5|159739.5|159752.5|159662.5|770
1652960400000|2022-05-19 11:40:00|159754.8|159664.8|159698|159608|159757.3|159667.3|159669|159579|863
1652960700000|2022-05-19 11:45:00|159698.3|159608.3|159776.6|159686.6|159784.7|159694.7|159680.5|159590.5|667
1652961000000|2022-05-19 11:50:00|159776.8|159686.8|159728.4|159638.4|159779.5|159689.5|159702.2|159612.2|829
1652961300000|2022-05-19 11:55:00|159728.5|159638.5|159699.3|159609.3|159750.5|159660.5|159675.4|159585.4|829
1652961600000|2022-05-19 12:00:00|159697.9|159607.9|159801|159711|159825|159735|159665|159575|982
1652961900000|2022-05-19 12:05:00|159828.1|159738.1|159868|159778|159894.7|159804.7|159815.9|159725.9|815
1652962200000|2022-05-19 12:10:00|159867.9|159777.9|159964.1|159874.1|159976|159886|159841.9|159751.9|818
1652962500000|2022-05-19 12:15:00|159964.5|159874.5|159973.4|159883.4|160008|159904.7|159945.3|159855.3|877
1652962800000|2022-05-19 12:20:00|159973.1|159883.1|159918.6|159828.6|159977.1|159887.1|159878|159788|895
1652963100000|2022-05-19 12:25:00|159920.1|159830.1|160164.9|159822.9|160164.9|159873.7|159867.4|159777.4|802
1652963400000|2022-05-19 12:30:00|160187|159845|159950.2|159820.2|160202.3|159926.7|159918.4|159788.4|1054
1652963700000|2022-05-19 12:35:00|159946|159816|159685.1|159555.1|159946.1|159816.1|159640.9|159520.6|1055
1652964000000|2022-05-19 12:40:00|159685.6|159555.6|159676|159586|159724.4|159618.5|159617.6|159508.5|849
1652964300000|2022-05-19 12:45:00|159675.9|159585.9|159494.9|159404.9|159701.8|159597.4|159482.2|159392.2|932
1652964600000|2022-05-19 12:50:00|159494.6|159404.6|159317.5|159227.5|159500.5|159410.5|159211.2|159121.2|931
1652964900000|2022-05-19 12:55:00|159320.1|159230.1|159353.6|159223.6|159370.1|159268.9|159271.3|159171.3|829
1652965200000|2022-05-19 13:00:00|159352.8|159222.8|159110.1|158980.1|159352.8|159222.8|158818.5|158637.3|1024
1652965500000|2022-05-19 13:05:00|159109.6|158979.6|158964.5|158752.7|159261.5|159093|158903.9|158692.5|1064
1652965800000|2022-05-19 13:10:00|158963.7|158754.2|158317.6|158111.7|159123|158888.8|158223.3|158093.3|986
1652966100000|2022-05-19 13:15:00|158319|158109.9|158022.1|157932.1|158326.9|158139|157934.6|157844.6|934
1652966400000|2022-05-19 13:20:00|158035|157905|158534.8|158404.8|158544|158414|157896.2|157766.2|923
1652966700000|2022-05-19 13:25:00|158538.8|158408.8|158292.6|158162.6|158595.1|158465.1|158201.4|158071.4|1052
1652967000000|2022-05-19 13:30:00|158278.4|158148.4|158040.9|157910.9|158278.4|158148.4|157838.9|157720.1|1128
1652967300000|2022-05-19 13:35:00|158034.7|157904.7|157924.5|157794.5|158147.1|158017.1|157921.1|157791.1|1128
1652967600000|2022-05-19 13:40:00|157926.5|157796.5|157848|157758|157930.7|157800.7|157731.6|157617.6|1124
1652967900000|2022-05-19 13:45:00|157848.9|157758.9|158174.9|158044.9|158203.3|158100.4|157732.5|157635.5|1150
1652968200000|2022-05-19 13:50:00|158179.9|158049.9|158048.7|157918.7|158223.8|158093.8|157929.9|157839.9|1120
1652968500000|2022-05-19 13:55:00|158049.4|157919.4|158182.6|158052.6|158253.7|158109.9|158039.7|157909.7|1139
1652968800000|2022-05-19 14:00:00|158185.7|158055.7|157996|157866|158220.8|158090.8|157965.7|157842.4|1092
1652969100000|2022-05-19 14:05:00|157992.8|157862.8|158288.6|158198.6|158335.6|158211.5|157921|157791|1160
1652969400000|2022-05-19 14:10:00|158285.2|158195.2|158146.8|158016.8|158317.2|158198.2|157990|157900|1134
1652969700000|2022-05-19 14:15:00|158148.4|158018.4|158205.8|158115.8|158233.8|158121|158078.3|157973.1|1093
1652970000000|2022-05-19 14:20:00|158204.3|158114.3|158171|158081|158268.2|158178.2|158152.9|158044.3|979
1652970300000|2022-05-19 14:25:00|158175.6|158085.6|158404.4|158274.4|158420.8|158290.8|158148.7|158058.7|1039
1652970600000|2022-05-19 14:30:00|158402.4|158272.4|158467.1|158337.1|158520.4|158412.4|158377.9|158255.7|1171
1652970900000|2022-05-19 14:35:00|158470.1|158340.1|158604.5|158474.5|158629.2|158539.2|158362.2|158232.2|1118
1652971200000|2022-05-19 14:40:00|158604.9|158474.9|158685|158555|158784.2|158689.3|158540.3|158435|1140
1652971500000|2022-05-19 14:45:00|158684.8|158554.8|158734.9|158604.9|158810.3|158680.3|158558.9|158453.4|1143
1652971800000|2022-05-19 14:50:00|158732.4|158602.4|158612.3|158522.3|158816.6|158686.6|158597.3|158489.1|1116
1652972100000|2022-05-19 14:55:00|158612.4|158522.4|158627.6|158497.6|158644.2|158530.9|158460.6|158330.6|1145
1652972400000|2022-05-19 15:00:00|158631.8|158501.8|158750|158620|158782.7|158652.7|158563.5|158433.5|1136
1652972700000|2022-05-19 15:05:00|158750.4|158620.4|158805.8|158715.8|158967.8|158877.8|158729.2|158599.2|1000
1652973000000|2022-05-19 15:10:00|158805.7|158715.7|158735.2|158645.2|158805.7|158715.7|158648|158548.9|1014
1652973300000|2022-05-19 15:15:00|158734.2|158644.2|158638.9|158548.9|158763.5|158673.5|158624.8|158502.9|783
1652973600000|2022-05-19 15:20:00|158637.8|158547.8|158357.9|158227.9|158715.4|158585.4|158352.7|158222.7|943
1652973900000|2022-05-19 15:25:00|158358.8|158228.8|158483|158353|158556.6|158426.6|158356.6|158226.6|996
1652974200000|2022-05-19 15:30:00|158483.3|158353.3|158527.3|158397.3|158573.8|158427.4|158461|158331|943
1652974500000|2022-05-19 15:35:00|158527.6|158397.6|158495.7|158365.7|158589.9|158459.9|158469.4|158339.4|839
1652974800000|2022-05-19 15:40:00|158496.2|158366.2|158321.1|158191.1|158505.1|158375.1|158310.7|158180.7|998
1652975100000|2022-05-19 15:45:00|158320.6|158190.6|158406.7|158316.7|158422.5|158316.7|158319.2|158189.2|1011
1652975400000|2022-05-19 15:50:00|158407.9|158317.9|158523.1|158393.1|158562.4|158432.4|158399.9|158309.9|949
1652975700000|2022-05-19 15:55:00|158522.3|158392.3|158509|158379|158557.5|158427.5|158474.1|158369.6|675
1652976000000|2022-05-19 16:00:00|158509.3|158379.3|158584.6|158454.6|158601.8|158471.8|158500.1|158370.1|816
1652976300000|2022-05-19 16:05:00|158582.3|158452.3|158620.8|158530.8|158652.1|158531.6|158547.4|158417.4|891
1652976600000|2022-05-19 16:10:00|158620.6|158530.6|158592.4|158462.4|158639.8|158533.1|158551.1|158424.3|877
1652976900000|2022-05-19 16:15:00|158591.3|158461.3|158696|158566|158721.1|158595.6|158544|158416.7|899
1652977200000|2022-05-19 16:20:00|158700.5|158570.5|158843.1|158713.1|158905.5|158775.5|158699.2|158569.2|946
1652977500000|2022-05-19 16:25:00|158843.3|158713.3|158704.9|158574.9|158848.5|158718.5|158674.2|158544.2|920
1652977800000|2022-05-19 16:30:00|158709.5|158579.5|158698.3|158568.3|158734.7|158604.7|158689.3|158559.3|851
1652978100000|2022-05-19 16:35:00|158698.2|158568.2|158652.7|158562.7|158714.8|158584.8|158642.4|158512.4|834
1652978400000|2022-05-19 16:40:00|158655.9|158565.9|158649.3|158519.3|158708.8|158609|158624.8|158494.8|852
1652978700000|2022-05-19 16:45:00|158649.2|158519.2|158694.3|158564.3|158711.2|158581.2|158641.8|158511.8|574
1652979000000|2022-05-19 16:50:00|158693.8|158563.8|158602.8|158472.8|158693.8|158563.8|158544.6|158414.6|571
1652979300000|2022-05-19 16:55:00|158603.1|158473.1|158520.9|158390.9|158666.2|158536.2|158520.2|158390.2|484
1652979600000|2022-05-19 17:00:00|158522.4|158392.4|158482.6|158352.6|158564.1|158434.1|158472.2|158342.2|725
1652979900000|2022-05-19 17:05:00|158469.9|158339.9|158417.4|158287.4|158492.3|158362.3|158296|158166|770
1652980200000|2022-05-19 17:10:00|158416.8|158286.8|158721|158591|158756.1|158626.1|158409.4|158279.4|812
1652980500000|2022-05-19 17:15:00|158720.6|158590.6|158596.5|158466.5|158739.3|158609.3|158586|158456|756
1652980800000|2022-05-19 17:20:00|158594.1|158464.1|158537.7|158407.7|158628.3|158498.3|158518.2|158388.2|613
1652981100000|2022-05-19 17:25:00|158538.2|158408.2|158498.2|158368.2|158566|158436|158489.2|158359.2|602
1652981400000|2022-05-19 17:30:00|158505.8|158375.8|158501.9|158371.9|158541.8|158411.8|158451.1|158321.1|578
1652981700000|2022-05-19 17:35:00|158517.3|158387.3|158403.2|158273.2|158533|158403|158384.6|158254.6|953
1652982000000|2022-05-19 17:40:00|158405.1|158275.1|158293.9|158163.9|158448.5|158318.5|158251.4|158121.4|1071
1652982300000|2022-05-19 17:45:00|158294.8|158164.8|158398|158268|158405.7|158275.7|158260.3|158130.3|954
1652982600000|2022-05-19 17:50:00|158397.4|158267.4|158363.5|158273.5|158405|158277.3|158339.9|158209.9|835
1652982900000|2022-05-19 17:55:00|158363.4|158273.4|158105.8|157975.8|158363.4|158273.4|158062.8|157932.8|919
1652983200000|2022-05-19 18:00:00|158106.3|157976.3|158391.3|158261.3|158397.6|158267.6|158104.4|157974.4|925
1652983500000|2022-05-19 18:05:00|158395.2|158265.2|158450.4|158320.4|158520|158390|158376.6|158210.5|831
1652983800000|2022-05-19 18:10:00|158450.8|158320.8|158448|158318|158481.5|158351.5|158431.8|158301.8|913
1652984100000|2022-05-19 18:15:00|158447.6|158317.6|158223.6|158093.6|158451.1|158321.1|158196.5|158066.5|822
1652984400000|2022-05-19 18:20:00|158225.2|158095.2|158237|158107|158327.8|158197.8|158209.7|158079.7|528
1652984700000|2022-05-19 18:25:00|158236.8|158106.8|158169.7|158039.7|158253.3|158123.3|158153.3|158023.3|527
1652985000000|2022-05-19 18:30:00|158176.6|158046.6|158168|158038|158181.2|158051.2|158138.3|158008.3|456
1652985300000|2022-05-19 18:35:00|158167.6|158037.6|158215.1|158085.1|158229.6|158099.6|158142|158012|535
1652985600000|2022-05-19 18:40:00|158215.6|158085.6|158201.9|158071.9|158286.4|158156.4|158198.3|158068.3|467
1652985900000|2022-05-19 18:45:00|158202.4|158072.4|158038.1|157908.1|158220|158090|157992.5|157862.5|760
1652986200000|2022-05-19 18:50:00|158048.7|157918.7|158190.4|158060.4|158255.2|158125.2|158039.8|157909.8|646
1652986500000|2022-05-19 18:55:00|158190.5|158060.5|158403.8|158273.8|158425.6|158295.6|158190.5|158060.5|752
1652986800000|2022-05-19 19:00:00|158404|158274|158328.6|158198.6|158424|158311.9|158325.2|158195.2|801
1652987100000|2022-05-19 19:05:00|158325.5|158195.5|158337.2|158207.2|158337.4|158222.5|158272.7|158142.7|855
1652987400000|2022-05-19 19:10:00|158331.8|158201.8|158381.3|158251.3|158403.7|158273.7|158313|158183|736
1652987700000|2022-05-19 19:15:00|158380.9|158250.9|158384.3|158254.3|158419.1|158289.1|158373.5|158243.5|619
1652988000000|2022-05-19 19:20:00|158384.1|158254.1|158393.1|158263.1|158395.7|158265.7|158380.5|158250.5|582
1652988300000|2022-05-19 19:25:00|158393.3|158263.3|158402.3|158272.3|158417|158287|158359.4|158229.4|855
1652988600000|2022-05-19 19:30:00|158403.7|158273.7|158493.7|158403.7|158519.1|158406.5|158331.5|158201.5|825
1652988900000|2022-05-19 19:35:00|158494.1|158404.1|158494.7|158364.7|158594.3|158464.3|158481.8|158351.8|623
1652989200000|2022-05-19 19:40:00|158494.6|158364.6|158438.8|158308.8|158494.8|158364.8|158419.3|158289.3|724
1652989500000|2022-05-19 19:45:00|158438.6|158308.6|158478.5|158348.5|158502.8|158372.8|158419.3|158289.3|906
1652989800000|2022-05-19 19:50:00|158458.4|158328.4|158475.9|158345.9|158498.4|158371.5|158452.8|158328.4|533
1652990100000|2022-05-19 19:55:00|158473|158343|158428|158298|158486.8|158356.8|158427.4|158297.4|588
1652990400000|2022-05-19 20:00:00|158427.8|158297.8|158432.2|158302.2|158458.1|158328.1|158419.8|158289.8|878
1652990700000|2022-05-19 20:05:00|158431.7|158301.7|158487.6|158357.6|158510.8|158380.8|158427.6|158297.6|691
1652991000000|2022-05-19 20:10:00|158488|158358|158546.7|158416.7|158596.9|158466.9|158481.7|158351.7|746
1652991300000|2022-05-19 20:15:00|158547|158417|158699.2|158569.2|158819.4|158590.6|158545.2|158415.2|773
1652991600000|2022-05-19 20:20:00|158702.5|158572.5|158707|158577|158718|158598.4|158680.4|158562.6|806
1652991900000|2022-05-19 20:25:00|158708.6|158578.6|158706|158576|158718.2|158588.2|158692.4|158562.4|743
1652992200000|2022-05-19 20:30:00|158705.9|158575.9|158697.8|158567.8|158725.3|158595.3|158687.5|158557.5|442
1652992500000|2022-05-19 20:35:00|158698.2|158568.2|158699.1|158569.1|158732.8|158579.9|158680.7|158530.3|449
1652992800000|2022-05-19 20:40:00|158699.8|158569.8|158807.3|158677.3|159064.3|158752.8|158699.4|158569.8|364
1652993100000|2022-05-19 20:45:00|158807.5|158677.5|158549.5|158207.5|158864.9|158681.2|158490.4|158148.4|436
1652993400000|2022-05-19 20:50:00|158551.4|158209.4|158481.1|158139.1|158560.3|158218.3|158441|158099|453
1652993700000|2022-05-19 20:55:00|158483.4|158141.4|158482.1|158140.1|158483.6|158141.6|158379.6|158037.6|131
1652994000000|2022-05-19 21:00:00|158475.8|158133.8|158544.7|158202.7|158547.9|158205.9|158475.8|158133.8|4
1652994300000|2022-05-19 21:05:00|158452.9|158110.9|158513.3|158171.3|158570.2|158228.2|158452.9|158110.9|266
1652994600000|2022-05-19 21:10:00|158595.1|158253.1|158523.9|158181.9|158648.6|158306.6|158469.5|158127.5|142
1652994900000|2022-05-19 21:15:00|158532.5|158190.5|158536.1|158194.1|158536.1|158194.1|158468.4|158126.4|45
1652995200000|2022-05-19 21:20:00|158511.5|158169.5|158483.2|158141.2|158520.2|158178.2|158457.7|158115.7|37
1652995500000|2022-05-19 21:25:00|158485.6|158143.6|158507.1|158165.1|158537.1|158195.1|158465|158123|51
1652995800000|2022-05-19 21:30:00|158477.6|158135.6|158439.8|158097.8|158508|158166|158435.9|158093.9|250
1652996100000|2022-05-19 21:35:00|158440.6|158098.6|158483.7|158141.7|158525.6|158183.6|158435.9|158093.9|115
1652996400000|2022-05-19 21:40:00|158483.2|158141.2|158470.9|158128.9|158516.7|158174.7|158434.4|158092.4|244
1652996700000|2022-05-19 21:45:00|158471|158129|158482.3|158140.3|158603.1|158261.1|158434.2|158092.2|356
1652997000000|2022-05-19 21:50:00|158476.3|158134.3|158484.4|158142.4|158571.8|158229.8|158428.4|158086.4|220
1652997300000|2022-05-19 21:55:00|158475.7|158133.7|158482.4|158140.4|158582.2|158240.2|158422.1|158080.1|142
1652997600000|2022-05-19 22:00:00|158626.9|158284.9|158442.3|158100.3|158626.9|158284.9|158427.9|158085.9|285
1652997900000|2022-05-19 22:05:00|158440.1|158098.1|158459|158117|158541.1|158199.1|158397.8|158055.8|257
1652998200000|2022-05-19 22:10:00|158469.5|158127.5|158509.8|158167.8|158545.3|158203.3|158412.8|158070.8|181
1652998500000|2022-05-19 22:15:00|158488.1|158146.1|158464.3|158122.3|158512.2|158170.2|158417.1|158075.1|223
1652998800000|2022-05-19 22:20:00|158465.6|158123.6|158438.7|158096.7|158497.1|158155.1|158404.6|158062.6|307
1652999100000|2022-05-19 22:25:00|158458.9|158116.9|158445.8|158103.8|158470.4|158128.4|158407.5|158065.5|270
1652999400000|2022-05-19 22:30:00|158448.5|158106.5|158449.1|158107.1|158465.1|158123.1|158416.7|158074.7|267
1652999700000|2022-05-19 22:35:00|158431.3|158089.3|158456.8|158114.8|158495.3|158153.3|158414.1|158072.1|179
1653000000000|2022-05-19 22:40:00|158453.3|158111.3|158487.4|158145.4|158542.3|158200.3|158442.8|158100.8|352
1653000300000|2022-05-19 22:45:00|158450.9|158108.9|158463.2|158121.2|158494.2|158152.2|158439.1|158097.1|234
1653000600000|2022-05-19 22:50:00|158481.5|158139.5|158489|158147|158491.4|158149.4|158444.3|158102.3|176
1653000900000|2022-05-19 22:55:00|158487.9|158145.9|158480.4|158138.4|158499.7|158157.7|158460.9|158118.9|151
1653001200000|2022-05-19 23:00:00|158486.1|158144.1|158493.1|158151.1|158501|158159|158463.9|158121.9|297
1653001500000|2022-05-19 23:05:00|158494.5|158152.5|158486.8|158144.8|158507.3|158165.3|158461.2|158119.2|146
1653001800000|2022-05-19 23:10:00|158485.6|158143.6|158479.4|158137.4|158498.1|158156.1|158413.7|158071.7|301
1653002100000|2022-05-19 23:15:00|158463|158121|158450.3|158108.3|158489.2|158147.2|158421.1|158079.1|285
1653002400000|2022-05-19 23:20:00|158484.6|158142.6|158483.4|158141.4|158491.5|158149.5|158414.2|158072.2|174
1653002700000|2022-05-19 23:25:00|158451.5|158109.5|158646.6|158304.6|158687.7|158345.7|158438.8|158096.8|341
1653003000000|2022-05-19 23:30:00|158648|158306|158535.3|158193.3|158671|158329|158480|158182.7|539
1653003300000|2022-05-19 23:35:00|158529.6|158223|158471.7|158208.1|158560.5|158270.3|158400.3|158179.4|975
1653003600000|2022-05-19 23:40:00|158464.1|158215.2|158453.3|158217.8|158523.1|158287.6|158401|158171.9|660
1653003900000|2022-05-19 23:45:00|158455.6|158214.5|158472.4|158202|158503.3|158280.2|158403.6|158173.7|776
1653004200000|2022-05-19 23:50:00|158476.6|158189.6|158517.8|158250.1|158563.8|158281.8|158396.2|158177.4|845
1653004500000|2022-05-19 23:55:00|158521.7|158247.4|158494|158250.2|158578.4|158340.7|158464.7|158214.2|707
1653004800000|2022-05-20 00:00:00|158495.7|158247.3|158428.3|158198.7|158533.4|158309.3|158407.8|158168.7|853
1653005100000|2022-05-20 00:05:00|158425.8|158201.3|158335.2|158205.2|158452.9|158246.7|158314.7|158126.9|542
1653005400000|2022-05-20 00:10:00|158342.3|158212.3|158319.4|158189.4|158416|158225.4|158279.2|158074.6|693
1653005700000|2022-05-20 00:15:00|158317.4|158187.4|158484.5|158275.1|158489.3|158310.6|158286.5|158094.1|672
1653006000000|2022-05-20 00:20:00|158486.8|158277.2|158484.5|158264.1|158514.4|158329.8|158411.4|158181|844
1653006300000|2022-05-20 00:25:00|158484|158260.1|158479.5|158260.5|158517.3|158318.9|158436.6|158219.6|609
1653006600000|2022-05-20 00:30:00|158481|158258.6|158478.7|158275.9|158507.7|158313.6|158399.3|158190.7|721
1653006900000|2022-05-20 00:35:00|158475.9|158270.2|158482.3|158279.3|158498.8|158323.8|158411.5|158200.8|714
1653007200000|2022-05-20 00:40:00|158427.2|158297.2|158481|158351|158505.1|158369.6|158427.2|158245.6|901
1653007500000|2022-05-20 00:45:00|158479.6|158349.6|158595.3|158465.3|158662.1|158481|158474.5|158344.5|546
1653007800000|2022-05-20 00:50:00|158592.7|158462.7|158646.5|158516.5|158701.2|158538.5|158582.5|158452.5|818
1653008100000|2022-05-20 00:55:00|158638.8|158508.8|158632.9|158502.9|158693|158532.2|158617.1|158466|845
1653008400000|2022-05-20 01:00:00|158634.6|158504.6|158630|158500|158672.5|158508.2|158616.8|158465.5|778
1653008700000|2022-05-20 01:05:00|158629.7|158499.7|158636.5|158506.5|158640|158510|158614.2|158484.2|600
1653009000000|2022-05-20 01:10:00|158636.1|158506.1|158646|158516|158654|158524|158582.7|158452.7|569
1653009300000|2022-05-20 01:15:00|158630.6|158500.6|158490.2|158360.2|158676.6|158531.5|158457.5|158267|857
1653009600000|2022-05-20 01:20:00|158484.3|158354.3|158488.5|158358.5|158528.5|158365.3|158436|158287.2|679
1653009900000|2022-05-20 01:25:00|158517.2|158327.1|158488.4|158358.4|158534.9|158366|158410.2|158279.1|614
1653010200000|2022-05-20 01:30:00|158472.2|158342.2|158352.6|158222.6|158544|158395.8|158340.2|158206|825
1653010500000|2022-05-20 01:35:00|158352.7|158222.7|158366.8|158236.8|158435.5|158303.9|158339.4|158209.4|912
1653010800000|2022-05-20 01:40:00|158365.4|158235.4|158369.9|158239.9|158376.8|158246.8|158351.9|158221.9|763
1653011100000|2022-05-20 01:45:00|158370.1|158240.1|158468.3|158338.3|158478.9|158348.9|158358.2|158228.2|798
1653011400000|2022-05-20 01:50:00|158465.9|158335.9|158519.2|158315.2|158575.5|158392.1|158452.9|158282.1|645
1653011700000|2022-05-20 01:55:00|158486.9|158356.9|158552.4|158326.4|158579|158412|158477.5|158256.3|402
1653012000000|2022-05-20 02:00:00|158557.5|158308.7|158684|158554|158735|158572.1|158499|158303.3|487
1653012300000|2022-05-20 02:05:00|158683.9|158553.9|158877.5|158747.5|158921.4|158754.8|158656|158480.3|823
1653012600000|2022-05-20 02:10:00|158869.9|158739.9|158938.7|158808.7|158979.8|158823|158864.1|158734.1|789
1653012900000|2022-05-20 02:15:00|158934.8|158804.8|158930.3|158800.3|158980.1|158816.2|158875.3|158724.2|678
1653013200000|2022-05-20 02:20:00|158930|158800|158897.2|158767.2|158931.4|158801.4|158883.6|158753.6|750
1653013500000|2022-05-20 02:25:00|158896.9|158766.9|158882.3|158752.3|158947.7|158771.5|158855.1|158691.2|690
1653013800000|2022-05-20 02:30:00|158882.8|158752.8|159049.5|158919.5|159094.1|158930.2|158856.3|158692|826
1653014100000|2022-05-20 02:35:00|159048|158918|159014.5|158884.5|159081.3|158920.5|158999.8|158839.1|815
1653014400000|2022-05-20 02:40:00|159014.3|158884.3|159009.3|158879.3|159042|158912|158997.7|158867.7|702
1653014700000|2022-05-20 02:45:00|159009.1|158879.1|158953.4|158823.4|159009.7|158879.7|158918.4|158786|662
1653015000000|2022-05-20 02:50:00|158953.1|158823.1|158943.1|158813.1|158973.7|158843.7|158935.2|158805.2|590
1653015300000|2022-05-20 02:55:00|158943|158813|158954.5|158824.5|158982.4|158838.1|158938.4|158780|624
1653015600000|2022-05-20 03:00:00|158955|158825|158947|158817|158969.1|158839.1|158913|158783|534
1653015900000|2022-05-20 03:05:00|158942.2|158812.2|158949.1|158819.1|158953.7|158823.7|158935.6|158805.6|415
1653016200000|2022-05-20 03:10:00|158948.7|158818.7|158921.8|158791.8|158951.7|158821.7|158895.5|158784.5|468
1653016500000|2022-05-20 03:15:00|158921.9|158791.9|158918.3|158788.3|158940.5|158812.7|158902.7|158786.2|373
1653016800000|2022-05-20 03:20:00|158916.9|158786.9|158924.9|158794.9|158935.3|158816.4|158901.5|158786|267
1653017100000|2022-05-20 03:25:00|158925.7|158795.7|158942.7|158812.7|158963.4|158833.4|158915.3|158785.3|270
1653017400000|2022-05-20 03:30:00|158936.8|158806.8|158919.2|158789.2|158948.5|158818.5|158893.6|158783|330
1653017700000|2022-05-20 03:35:00|158917.9|158787.9|158868.4|158738.4|158932|158819.4|158848|158733.5|426
1653018000000|2022-05-20 03:40:00|158868.2|158738.2|158869.6|158739.6|158880|158757.5|158843.9|158731.3|254
1653018300000|2022-05-20 03:45:00|158869.4|158739.4|158877.9|158747.9|158885.2|158760.6|158842.6|158725|314
1653018600000|2022-05-20 03:50:00|158876.2|158746.2|158888.1|158758.1|158923.9|158775.1|158876.2|158712.9|596
1653018900000|2022-05-20 03:55:00|158885.1|158755.1|158896.7|158766.7|158965|158773.4|158878.6|158623|604
1653019200000|2022-05-20 04:00:00|158887.6|158757.6|158889|158759|158954.6|158775.3|158876.6|158680.1|636
1653019500000|2022-05-20 04:05:00|158889.1|158759.1|158895.2|158765.2|158943.9|158776.6|158883.8|158685.6|643
1653019800000|2022-05-20 04:10:00|158896.2|158766.2|158890|158760|158943.8|158770.3|158883.4|158677.1|742
1653020100000|2022-05-20 04:15:00|158889.8|158759.8|158894.2|158764.2|158943.1|158772.4|158881.4|158676.6|604
1653020400000|2022-05-20 04:20:00|158894.1|158764.1|158888.2|158758.2|158941.8|158769.9|158878.4|158684.9|707
1653020700000|2022-05-20 04:25:00|158886.4|158756.4|158678|158548|158889.8|158759.8|158642.9|158438.9|723
1653021000000|2022-05-20 04:30:00|158678.5|158548.5|158747.6|158617.6|158784.1|158626.3|158671.9|158531.5|643
1653021300000|2022-05-20 04:35:00|158748|158618|158806|158676|158851.2|158685|158735.7|158471.5|508
1653021600000|2022-05-20 04:40:00|158805|158675|158824.1|158694.1|158886.8|158756.8|158801.3|158613.1|455
1653021900000|2022-05-20 04:45:00|158829.2|158699.2|158742.9|158612.9|158837.4|158707.4|158726|158523.2|450
1653022200000|2022-05-20 04:50:00|158743.9|158613.9|158751.1|158621.1|158803.5|158628.4|158727.1|158461.5|351
1653022500000|2022-05-20 04:55:00|158753.8|158623.8|158747.5|158617.5|158801.5|158636.3|158732.7|158459.5|347
1653022800000|2022-05-20 05:00:00|158745|158615|158810.2|158680.2|158810.2|158680.2|158731.4|158563.1|506
1653023100000|2022-05-20 05:05:00|158809.4|158679.4|158798.3|158668.3|158818|158685.2|158784.8|158597|557
1653023400000|2022-05-20 05:10:00|158800.2|158670.2|158750.5|158620.5|158816.8|158676.8|158729.7|158599.7|641
1653023700000|2022-05-20 05:15:00|158750.7|158620.7|158673.4|158543.4|158805.6|158675.6|158652.2|158522.2|742
1653024000000|2022-05-20 05:20:00|158672.2|158542.2|158479.1|158349.1|158679.2|158549.2|158447.3|158278.6|594
1653024300000|2022-05-20 05:25:00|158479.6|158349.6|158343.4|158213.4|158537.8|158407.8|158331.5|158140.3|673
1653024600000|2022-05-20 05:30:00|158343|158213|158186.8|158056.8|158343|158213|158119.4|157989.4|902
1653024900000|2022-05-20 05:35:00|158181.7|158051.7|158148.2|158018.2|158186.1|158056.1|158127|157997|732
1653025200000|2022-05-20 05:40:00|158148.9|158018.9|158195.6|158065.6|158210|158080|158132.2|158002.2|873
1653025500000|2022-05-20 05:45:00|158196.2|158066.2|158287.8|158157.8|158418.6|158204.9|158126.8|157996.8|905
1653025800000|2022-05-20 05:50:00|158289.9|158159.9|158293|158163|158324.5|158194.5|158252.6|158122.6|907
1653026100000|2022-05-20 05:55:00|158296.8|158166.8|158277.2|158147.2|158315.1|158185.1|158241.2|158111.2|972
1653026400000|2022-05-20 06:00:00|158277.4|158147.4|158480.4|158350.4|158511.8|158381.8|158221.2|158111.4|1050
1653026700000|2022-05-20 06:05:00|158484.6|158354.6|158341.9|158211.9|158540.5|158410.5|158341.9|158211.9|1052
1653027000000|2022-05-20 06:10:00|158344.5|158214.5|158436.5|158306.5|158453.6|158323.6|158219.3|158089.3|1058
1653027300000|2022-05-20 06:15:00|158443.2|158313.2|158541.9|158411.9|158558.5|158428.5|158428.2|158307|890
1653027600000|2022-05-20 06:20:00|158542.3|158412.3|158505|158375|158550.6|158420.6|158446.5|158316.5|693
1653027900000|2022-05-20 06:25:00|158503.1|158373.1|158609.9|158479.9|158659|158529|158501.5|158371.5|798
1653028200000|2022-05-20 06:30:00|158609.7|158479.7|158465.1|158335.1|158622.7|158492.7|158465.1|158335.1|835
1653028500000|2022-05-20 06:35:00|158465.9|158335.9|158509.5|158379.5|158524.9|158409.3|158405.8|158315.8|830
1653028800000|2022-05-20 06:40:00|158509.8|158379.8|158463.3|158373.3|158541.2|158435.7|158388.4|158279.7|715
1653029100000|2022-05-20 06:45:00|158464.1|158374.1|158496.7|158406.7|158561.4|158450.6|158435.3|158324.7|918
1653029400000|2022-05-20 06:50:00|158496.8|158406.8|158524.5|158434.5|158556.2|158466.2|158486.2|158375.2|753
1653029700000|2022-05-20 06:55:00|158523.7|158433.7|158476.8|158346.8|158526|158436|158460.1|158343.3|794
1653030000000|2022-05-20 07:00:00|158475.3|158345.3|158245.8|158115.8|158533.4|158443.4|158135.3|158032.6|954
1653030300000|2022-05-20 07:05:00|158245.9|158115.9|158255.1|158165.1|158400.3|158294|158130.7|158034.5|1006
1653030600000|2022-05-20 07:10:00|158257.3|158167.3|158294.7|158204.7|158374.5|158284.5|158207.3|158117.3|890
1653030900000|2022-05-20 07:15:00|158295.2|158205.2|158321.3|158231.3|158342.6|158232.9|158117.3|158027.3|939
1653031200000|2022-05-20 07:20:00|158317.1|158227.1|158279.7|158189.7|158346.6|158233.1|158200.9|158094.9|862
1653031500000|2022-05-20 07:25:00|158273.5|158183.5|158366.9|158276.9|158375.1|158283.1|158205.5|158098.3|853
1653031800000|2022-05-20 07:30:00|158367.7|158277.7|158307.7|158217.7|158464.7|158347.7|158271.9|158164.2|837
1653032100000|2022-05-20 07:35:00|158308.1|158218.1|158297.8|158207.8|158322.3|158232.3|158286.4|158183.1|637
1653032400000|2022-05-20 07:40:00|158298|158208|158257|158167|158396.6|158289.1|158254.4|158162.2|682
1653032700000|2022-05-20 07:45:00|158257.3|158167.3|158370.7|158240.7|158375.2|158269.2|158244.5|158154.5|626
1653033000000|2022-05-20 07:50:00|158370.5|158240.5|158464.8|158374.8|158491.2|158384.9|158348.4|158236.9|758
1653033300000|2022-05-20 07:55:00|158465.2|158375.2|158586.2|158496.2|158601.7|158498.9|158460.1|158362.6|880
1653033600000|2022-05-20 08:00:00|158593.8|158503.8|158639.7|158549.7|158688|158598|158554.4|158464.4|913
1653033900000|2022-05-20 08:05:00|158638.2|158548.2|158612.3|158522.3|158679.6|158589.6|158581.1|158482.3|718
1653034200000|2022-05-20 08:10:00|158610.8|158520.8|158447.9|158357.9|158657.9|158567.9|158413.6|158323.6|803
1653034500000|2022-05-20 08:15:00|158448.3|158358.3|158523.9|158433.9|158636.4|158506.4|158447.1|158357.1|800
1653034800000|2022-05-20 08:20:00|158523.5|158433.5|158516.4|158426.4|158601.1|158475.7|158496.3|158397.7|776
1653035100000|2022-05-20 08:25:00|158516.6|158426.6|158429.5|158339.5|158638.6|158548.6|158424.1|158334.1|893
1653035400000|2022-05-20 08:30:00|158419.8|158329.8|158472.4|158342.4|158485.6|158383.8|158409.7|158319.7|801
1653035700000|2022-05-20 08:35:00|158470.9|158340.9|158472.4|158342.4|158566.9|158436.9|158400.6|158299.2|834
1653036000000|2022-05-20 08:40:00|158472.5|158342.5|158520.4|158430.4|158543.2|158442.8|158458.7|158337.2|877
1653036300000|2022-05-20 08:45:00|158521.6|158431.6|158596.8|158506.8|158597.2|158507.2|158507.6|158417.6|747
1653036600000|2022-05-20 08:50:00|158596.5|158506.5|158499.9|158409.9|158602.5|158512.5|158499.9|158409.9|657
1653036900000|2022-05-20 08:55:00|158502.7|158412.7|158528.8|158438.8|158568.5|158471|158444.6|158354.6|754
1653037200000|2022-05-20 09:00:00|158527.8|158437.8|158624.6|158534.6|158695|158605|158527.8|158437.8|723
1653037500000|2022-05-20 09:05:00|158623.8|158533.8|158681.5|158591.5|158711.5|158602.2|158621.6|158531.6|636
1653037800000|2022-05-20 09:10:00|158680.2|158590.2|158737.1|158647.1|158770.4|158664.5|158658.6|158557.7|692
1653038100000|2022-05-20 09:15:00|158737.3|158647.3|158721.4|158631.4|158763.5|158662.4|158716.4|158609.1|618
1653038400000|2022-05-20 09:20:00|158720.1|158630.1|158817.3|158727.3|158838.4|158733.2|158720.1|158615.8|700
1653038700000|2022-05-20 09:25:00|158844.4|158714.4|158802.2|158712.2|158866.2|158776.2|158794.8|158704.8|686
1653039000000|2022-05-20 09:30:00|158803.9|158713.9|158767.9|158677.9|158823.3|158733.3|158752.5|158662.5|675
1653039300000|2022-05-20 09:35:00|158763.9|158673.9|158796.7|158706.7|158815|158725|158754|158664|722
1653039600000|2022-05-20 09:40:00|158797|158707|158761.6|158671.6|158824|158734|158753.7|158663.7|748
1653039900000|2022-05-20 09:45:00|158761.9|158671.9|158666.7|158576.7|158795.1|158705.1|158658.7|158557.1|859
1653040200000|2022-05-20 09:50:00|158667|158577|158662|158572|158682.9|158586.1|158601.9|158511.9|744
1653040500000|2022-05-20 09:55:00|158663.3|158573.3|158592.6|158502.6|158668|158578|158570.8|158480.8|781
1653040800000|2022-05-20 10:00:00|158592.9|158502.9|158534.5|158444.5|158696.4|158606.4|158516.5|158421.2|734
1653041100000|2022-05-20 10:05:00|158534.6|158444.6|158496.1|158406.1|158589.2|158499.2|158491.7|158401.7|818
1653041400000|2022-05-20 10:10:00|158496.3|158406.3|158465.3|158375.3|158576.5|158486.5|158447.4|158357.4|652
1653041700000|2022-05-20 10:15:00|158464.8|158374.8|158445.1|158355.1|158540.9|158450.9|158423.1|158333.1|711
1653042000000|2022-05-20 10:20:00|158444.8|158354.8|158494.3|158404.3|158526.5|158436.5|158418.5|158328.5|824
1653042300000|2022-05-20 10:25:00|158493.6|158403.6|158532.4|158442.4|158593.1|158503.1|158485|158395|791
1653042600000|2022-05-20 10:30:00|158532.3|158442.3|158579.7|158489.7|158589.5|158499.5|158507.6|158404.2|640
1653042900000|2022-05-20 10:35:00|158580.5|158490.5|158525|158435|158605.1|158515.1|158523.3|158433.3|397
1653043200000|2022-05-20 10:40:00|158527.8|158437.8|158483.4|158393.4|158530.1|158440.1|158471.6|158381.6|741
1653043500000|2022-05-20 10:45:00|158483.5|158393.5|158533.9|158443.9|158561|158471|158473.1|158383.1|713
1653043800000|2022-05-20 10:50:00|158533.4|158443.4|158481.7|158391.7|158535.2|158445.2|158427.7|158337.7|676
1653044100000|2022-05-20 10:55:00|158481.6|158391.6|158386.5|158296.5|158488.4|158398.4|158379.1|158289.1|595
1653044400000|2022-05-20 11:00:00|158384.8|158294.8|158503.5|158413.5|158515.1|158425.1|158384.5|158294.5|753
1653044700000|2022-05-20 11:05:00|158504.5|158414.5|158662.1|158572.1|158662.6|158572.6|158500.1|158410.1|700
1653045000000|2022-05-20 11:10:00|158662.3|158572.3|158628.8|158538.8|158702.9|158612.9|158627.5|158537.5|668
1653045300000|2022-05-20 11:15:00|158628.6|158538.6|158530.2|158440.2|158630.9|158540.9|158522.7|158432.7|737
1653045600000|2022-05-20 11:20:00|158530.1|158440.1|158417.8|158327.8|158530.3|158440.3|158413.9|158321.5|766
1653045900000|2022-05-20 11:25:00|158416.9|158326.9|158345.3|158255.3|158422.7|158332.7|158296.3|158201.2|785
1653046200000|2022-05-20 11:30:00|158344.8|158254.8|158328.3|158238.3|158392.6|158302.6|158315.9|158225.9|739
1653046500000|2022-05-20 11:35:00|158328.6|158238.6|158242.7|158152.7|158333.4|158243.4|158234|158144|803
1653046800000|2022-05-20 11:40:00|158242.9|158152.9|158064.3|157974.3|158249.5|158159.5|157996.5|157877.8|848
1653047100000|2022-05-20 11:45:00|158068|157978|158133.4|158043.4|158194.9|158104.9|158054.5|157964.5|790
1653047400000|2022-05-20 11:50:00|158133.7|158043.7|158040.3|157950.3|158172.6|158082.6|158013.6|157923.6|719
1653047700000|2022-05-20 11:55:00|158040.1|157950.1|158109.8|158019.8|158165.1|158075.1|158032.4|157942.4|924
1653048000000|2022-05-20 12:00:00|158114.9|158024.9|158255.2|158165.2|158317.5|158217.9|158105.5|158003.7|994
1653048300000|2022-05-20 12:05:00|158254.5|158164.5|158074.2|157984.2|158267.3|158177.3|158074.2|157973.6|902
1653048600000|2022-05-20 12:10:00|158083.6|157993.6|158085.6|157995.6|158091.8|158001.8|158028.2|157938.2|927
1653048900000|2022-05-20 12:15:00|158085.8|157995.8|158122.4|158032.4|158130.8|158040.8|158041.8|157951.8|838
1653049200000|2022-05-20 12:20:00|158120.7|158030.7|158118.4|158028.4|158136.2|158042.1|158058.8|157968.8|781
1653049500000|2022-05-20 12:25:00|158118.6|158028.6|158131|158041|158283.2|158171.6|158088.6|157998.6|915
1653049800000|2022-05-20 12:30:00|158129.5|158039.5|158318.2|158188.2|158320.7|158211.4|158121|158031|812
1653050100000|2022-05-20 12:35:00|158317.7|158187.7|158318|158228|158387.7|158279.4|158284.2|158177.8|838
1653050400000|2022-05-20 12:40:00|158322|158232|158324|158194|158400.8|158273|158289.7|158172.6|828
1653050700000|2022-05-20 12:45:00|158320.2|158190.2|158420.5|158330.5|158449.9|158340.7|158294.2|158183.8|890
1653051000000|2022-05-20 12:50:00|158418.1|158328.1|158394.3|158304.3|158477.7|158356.4|158318.4|158228.4|894
1653051300000|2022-05-20 12:55:00|158401.6|158311.6|158494.3|158364.3|158552.1|158462.1|158395|158305|960
1653051600000|2022-05-20 13:00:00|158497.2|158367.2|158486.9|158396.9|158520.9|158430.9|158460.7|158354.1|1044
1653051900000|2022-05-20 13:05:00|158486.2|158396.2|158295.3|158205.3|158489.5|158399.5|158293.8|158203.8|976
1653052200000|2022-05-20 13:10:00|158297.5|158207.5|158375.1|158285.1|158387.7|158288.1|158257.3|158148.9|807
1653052500000|2022-05-20 13:15:00|158375.3|158285.3|158538.6|158448.6|158625.2|158535.2|158354.9|158238.5|831
1653052800000|2022-05-20 13:20:00|158539.3|158449.3|158476.4|158386.4|158546.3|158456.3|158476.4|158386.4|737
1653053100000|2022-05-20 13:25:00|158475.4|158385.4|158420.3|158330.3|158525.5|158435.5|158347.8|158257.8|994
1653053400000|2022-05-20 13:30:00|158423.4|158333.4|158390.9|158300.9|158469|158364|158259.5|158140|1081
1653053700000|2022-05-20 13:35:00|158385.1|158295.1|158260.5|158170.5|158438.7|158348.7|158251.3|158158.2|1024
1653054000000|2022-05-20 13:40:00|158260|158170|158249.7|158159.7|158401.2|158311.2|158246.1|158156.1|995
1653054300000|2022-05-20 13:45:00|158240.8|158150.8|158385.9|158295.9|158419.7|158329.7|158233.5|158143.5|1057
1653054600000|2022-05-20 13:50:00|158386.9|158296.9|158444.7|158354.7|158489.9|158399.9|158331.1|158241.1|988
1653054900000|2022-05-20 13:55:00|158437|158347|158467.8|158377.8|158560.9|158470.9|158437|158347|941
1653055200000|2022-05-20 14:00:00|158465.9|158375.9|158470.4|158380.4|158676|158586|158442.5|158352.5|987
1653055500000|2022-05-20 14:05:00|158470.9|158380.9|158578.2|158488.2|158578.2|158488.2|158360.8|158270.8|885
1653055800000|2022-05-20 14:10:00|158577.3|158487.3|158690.3|158600.3|158913.5|158823.5|158572.7|158482.7|969
1653056100000|2022-05-20 14:15:00|158651.1|158521.1|158389.5|158299.5|158651.1|158539.5|158370|158280|971
1653056400000|2022-05-20 14:20:00|158389.4|158299.4|158492.5|158402.5|158600.7|158510.7|158376.2|158286.2|1000
1653056700000|2022-05-20 14:25:00|158492.4|158402.4|158415.9|158325.9|158620|158521.8|158398.5|158308.5|1039
1653057000000|2022-05-20 14:30:00|158415.4|158325.4|158565.6|158475.6|158570.3|158480.3|158411.7|158321.7|1007
1653057300000|2022-05-20 14:35:00|158570.7|158480.7|158597.2|158507.2|158756.1|158666.1|158570.7|158480.7|1041
1653057600000|2022-05-20 14:40:00|158597.4|158507.4|158625.1|158535.1|158637.7|158547.7|158530.4|158440.4|944
1653057900000|2022-05-20 14:45:00|158625.3|158535.3|158710.4|158620.4|158722.7|158632.7|158610.1|158520.1|1043
1653058200000|2022-05-20 14:50:00|158710.8|158620.8|158809.5|158719.5|158840.2|158750.2|158647.1|158557.1|1052
1653058500000|2022-05-20 14:55:00|158811.1|158721.1|158922.6|158832.6|158936.4|158846.4|158798.5|158697.8|1044
1653058800000|2022-05-20 15:00:00|158924|158834|159009.2|158919.2|159072.1|158982.1|158901.2|158811.2|1064
1653059100000|2022-05-20 15:05:00|159009.3|158919.3|159056.4|158966.4|159085.4|158995.4|158953.9|158863.9|1039
1653059400000|2022-05-20 15:10:00|159055.8|158965.8|158958.4|158868.4|159079|158989|158956.7|158866.7|1030
1653059700000|2022-05-20 15:15:00|158961.4|158871.4|159044.7|158914.7|159054.4|158945.2|158958.2|158868.2|1044
1653060000000|2022-05-20 15:20:00|159043.9|158913.9|159001.3|158911.3|159101.4|159011.4|158983.3|158884.4|975
1653060300000|2022-05-20 15:25:00|159001.9|158911.9|158837.2|158747.2|159002.1|158912.1|158806.6|158716.6|795
1653060600000|2022-05-20 15:30:00|158839.8|158749.8|158780.5|158650.5|158938.1|158848.1|158757.5|158647|933
1653060900000|2022-05-20 15:35:00|158780.7|158650.7|158849.2|158719.2|158869.1|158739.1|158753.8|158649.4|750
1653061200000|2022-05-20 15:40:00|158848.4|158718.4|158672.3|158542.3|158866.2|158745.7|158642.5|158520.6|888
1653061500000|2022-05-20 15:45:00|158674.3|158544.3|158629.9|158539.9|158686.8|158579.7|158608.9|158501.4|736
1653061800000|2022-05-20 15:50:00|158630.3|158540.3|158665.7|158575.7|158682.4|158577.4|158537.1|158431.1|762
1653062100000|2022-05-20 15:55:00|158665.4|158575.4|158656.8|158566.8|158678|158588|158648.4|158558.4|847
1653062400000|2022-05-20 16:00:00|158655.8|158565.8|158803.7|158713.7|158834.4|158732.7|158651.6|158539.2|579
1653062700000|2022-05-20 16:05:00|158801.6|158711.6|159010.4|158920.4|159024.9|158924.6|158801.6|158700|656
1653063000000|2022-05-20 16:10:00|159013.9|158923.9|159049.7|158919.7|159253.1|159152|158975.4|158848.6|646
1653063300000|2022-05-20 16:15:00|159049.3|158919.3|158974.7|158844.7|159115.3|158989.9|158923.9|158796.9|767
1653063600000|2022-05-20 16:20:00|158975.3|158845.3|158931.9|158841.9|158975.9|158853.3|158850.5|158721.8|744
1653063900000|2022-05-20 16:25:00|158929.8|158839.8|159034.2|158944.2|159064.1|158948.8|158916.8|158826.8|879
1653064200000|2022-05-20 16:30:00|159032.2|158942.2|159051.1|158921.1|159051.1|158955.9|158949.3|158846.1|622
1653064500000|2022-05-20 16:35:00|159051.7|158921.7|159106.9|159016.9|159133.9|159025.5|159031.8|158915.8|648
1653064800000|2022-05-20 16:40:00|159107|159017|158940.2|158850.2|159131.8|159041.8|158907.3|158801|752
1653065100000|2022-05-20 16:45:00|158939.7|158849.7|158968.8|158838.8|159159.1|159029.1|158930.6|158816.4|899
1653065400000|2022-05-20 16:50:00|158965.2|158835.2|159333.6|159203.6|159337|159207|158965.2|158835.2|616
1653065700000|2022-05-20 16:55:00|159333.8|159203.8|159404.4|159274.4|159471.9|159341.9|159201.9|159071.9|914
1653066000000|2022-05-20 17:00:00|159406.5|159276.5|159176.5|159046.5|159468.3|159357.3|159102|158974.4|922
1653066300000|2022-05-20 17:05:00|159178.4|159048.4|159147.1|159057.1|159193.1|159076.6|159114.6|158984.6|811
1653066600000|2022-05-20 17:10:00|159147.3|159057.3|159240.8|159150.8|159263.9|159158.8|159139.4|159049.4|648
1653066900000|2022-05-20 17:15:00|159241.6|159151.6|159247.4|159157.4|159282.3|159167.8|159202.2|159092.6|489
1653067200000|2022-05-20 17:20:00|159247.6|159157.6|159313.8|159183.8|159313.8|159183.8|159195.8|159105.8|675
1653067500000|2022-05-20 17:25:00|159313|159183|159311|159221|159339|159229.7|159293.1|159181.5|498
1653067800000|2022-05-20 17:30:00|159310.9|159220.9|159235.2|159145.2|159358.5|159244.2|159229|159121.3|540
1653068100000|2022-05-20 17:35:00|159233.9|159143.9|159116.8|158986.8|159268.1|159158.9|159088.8|158979.6|721
1653068400000|2022-05-20 17:40:00|159117.2|158987.2|159083|158993|159134|159007.2|159081.1|158975.6|600
1653068700000|2022-05-20 17:45:00|159084|158994|159127.3|159037.3|159144|159038.5|159064.2|158934.2|613
1653069000000|2022-05-20 17:50:00|159126|159036|159032|158902|159178.7|159059.4|159024.7|158894.7|532
1653069300000|2022-05-20 17:55:00|159030.6|158900.6|159004.1|158874.1|159032.4|158902.4|158950.9|158845.4|731
1653069600000|2022-05-20 18:00:00|159003.3|158873.3|158975.7|158885.7|159017.9|158896.7|158973.4|158865.9|508
1653069900000|2022-05-20 18:05:00|158977.5|158887.5|159177.3|159087.3|159218.1|159092.4|158977.2|158870.1|636
1653070200000|2022-05-20 18:10:00|159174.7|159084.7|159154.7|159024.7|159185|159087.3|159096|158989.6|794
1653070500000|2022-05-20 18:15:00|159155.7|159025.7|159306.5|159176.5|159406|159276.9|159124.4|159013|822
1653070800000|2022-05-20 18:20:00|159305.5|159175.5|159288.6|159158.6|159400|159289.1|159259.7|159129.7|725
1653071100000|2022-05-20 18:25:00|159290.2|159160.2|159271.6|159181.6|159321.5|159203|159268.8|159155.8|633
1653071400000|2022-05-20 18:30:00|159272.6|159182.6|159425.7|159295.7|159431|159301|159258.1|159146.8|645
1653071700000|2022-05-20 18:35:00|159425.2|159295.2|159417.7|159287.7|159502.5|159388.8|159328.5|159218.3|594
1653072000000|2022-05-20 18:40:00|159418.7|159288.7|159172.8|159082.8|159426.9|159296.9|159166.2|159061.5|616
1653072300000|2022-05-20 18:45:00|159173.9|159083.9|159071.1|158941.1|159245.7|159134.7|159059.9|158929.9|867
1653072600000|2022-05-20 18:50:00|159066.6|158936.6|158989.9|158859.9|159105.8|158975.8|158960.9|158830.9|777
1653072900000|2022-05-20 18:55:00|158992.8|158862.8|158976.5|158846.5|159008.9|158878.9|158878.5|158760.4|872
1653073200000|2022-05-20 19:00:00|158975.9|158845.9|158850.2|158720.2|158980.7|158850.7|158771.9|158641.9|834
1653073500000|2022-05-20 19:05:00|158849.7|158719.7|158914.3|158784.3|158922.6|158792.6|158835.6|158705.6|785
1653073800000|2022-05-20 19:10:00|158913.3|158783.3|159019.5|158889.5|159036.6|158906.6|158897.9|158767.9|746
1653074100000|2022-05-20 19:15:00|159019.7|158889.7|159080.7|158950.7|159142.2|159027.2|158974.7|158844.7|598
1653074400000|2022-05-20 19:20:00|159080.2|158950.2|159067.5|158937.5|159105.9|158975.9|159034|158928.6|253
1653074700000|2022-05-20 19:25:00|159068.2|158938.2|158862.4|158732.4|159079.7|158964|158826|158696|325
1653075000000|2022-05-20 19:30:00|158856.5|158726.5|158779.3|158649.3|158925|158809.8|158761.1|158644.6|660
1653075300000|2022-05-20 19:35:00|158777.6|158647.6|158653.8|158523.8|158777.6|158647.6|158626.4|158496.4|822
1653075600000|2022-05-20 19:40:00|158653|158523|158608.5|158478.5|158653|158523|158508|158378|869
1653075900000|2022-05-20 19:45:00|158608.4|158478.4|158740.6|158610.6|158746.1|158616.1|158607.9|158477.9|887
1653076200000|2022-05-20 19:50:00|158734.1|158604.1|158742|158612|158760.5|158630.5|158668.6|158538.6|862
1653076500000|2022-05-20 19:55:00|158742.8|158612.8|158702.9|158572.9|158800.8|158684.5|158673.8|158543.8|818
1653076800000|2022-05-20 20:00:00|158703.5|158573.5|158806.3|158676.3|158806.3|158680.1|158692.5|158562.5|603
1653077100000|2022-05-20 20:05:00|158804.1|158674.1|158907.9|158777.9|158964.7|158808.6|158772.7|158655.4|456
1653077400000|2022-05-20 20:10:00|158909.7|158779.7|158693|158563|158937.5|158795|158684.7|158554.7|450
1653077700000|2022-05-20 20:15:00|158692.7|158562.7|158478.2|158348.2|158699.3|158569.3|158445.2|158288.8|655
1653078000000|2022-05-20 20:20:00|158481.1|158351.1|158461.1|158331.1|158542.3|158388.2|158411.8|158269.7|607
1653078300000|2022-05-20 20:25:00|158469.7|158339.7|158404|158274|158494.6|158353.6|158378.7|158208.6|366
1653078600000|2022-05-20 20:30:00|158404.4|158274.4|158488|158275.2|158601.7|158408|158397.7|158219.1|443
1653078900000|2022-05-20 20:35:00|158497.3|158270.5|158553.8|158338.1|158644.7|158430.2|158365.3|158168.3|510
1653079200000|2022-05-20 20:40:00|158552.7|158338.3|158534.6|158404.6|158632.5|158426|158476.5|158308.3|284
1653079500000|2022-05-20 20:45:00|158535.2|158405.2|158351.3|158221.3|158605.2|158411.5|158306.1|158022.8|453
1653079800000|2022-05-20 20:50:00|158373.1|158243.1|158636.3|158294.3|158652.9|158310.9|158351.8|158122.5|324
1653080100000|2022-05-20 20:55:00|158641.6|158299.6|158715.4|158373.4|158840.7|158498.7|158507|158165|354
1653249600000|2022-05-22 20:00:00|158619|158227|158619|158227|158619|158227|158619|158227|1
1653254400000|2022-05-22 21:20:00|158594|158252|158594|158252|158594|158252|158594|158252|1
1653255600000|2022-05-22 21:40:00|158841.5|158499.5|158950.7|158608.7|158970.1|158628.1|158819.4|158477.4|10
1653255900000|2022-05-22 21:45:00|158874|158532|158826|158484|158902|158560|158826|158484|3
1653257400000|2022-05-22 22:10:00|158934.7|158592.7|158934.7|158592.7|158934.7|158592.7|158934.7|158592.7|1
1653259800000|2022-05-22 22:50:00|158731|158389|158727.9|158385.9|158734.9|158392.9|158705.9|158363.9|9
1653260100000|2022-05-22 22:55:00|158734.4|158392.4|158734.8|158392.8|158737.9|158395.9|158734.4|158392.4|3
1653260400000|2022-05-22 23:00:00|158722.1|158380.1|158720|158378|158744.2|158402.2|158702.2|158360.2|95
1653260700000|2022-05-22 23:05:00|158725.4|158383.4|158725.5|158383.5|158738.9|158396.9|158681|158339|143
1653261000000|2022-05-22 23:10:00|158722.7|158380.7|158742.2|158400.2|158769.7|158427.7|158711.4|158369.4|171
1653261300000|2022-05-22 23:15:00|158749.1|158407.1|158696.2|158354.2|158749.1|158407.1|158665.2|158323.2|45
1653261600000|2022-05-22 23:20:00|158708.2|158366.2|158717.2|158375.2|158736.4|158394.4|158661|158319|114
1653261900000|2022-05-22 23:25:00|158673.2|158331.2|158703|158361|158735.1|158393.1|158661.4|158319.4|133
1653262200000|2022-05-22 23:30:00|158735.4|158393.4|158713.6|158371.6|158735.4|158393.4|158695.5|158353.5|132
1653262500000|2022-05-22 23:35:00|158697|158355|158725.7|158383.7|158733.9|158391.9|158685.2|158343.2|93
1653262800000|2022-05-22 23:40:00|158730.8|158388.8|158738.1|158396.1|158750.3|158408.3|158702.7|158360.7|133
1653263100000|2022-05-22 23:45:00|158739.8|158397.8|158754.6|158412.6|158762.6|158420.6|158706.1|158364.1|97
1653263400000|2022-05-22 23:50:00|158766.6|158424.6|158747.7|158405.7|158826.1|158484.1|158746|158404|233
1653263700000|2022-05-22 23:55:00|158742.4|158400.4|158837.5|158495.5|158921.9|158579.9|158731.4|158389.4|450
1653264000000|2022-05-23 00:00:00|158838.1|158496.1|158696.3|158406|158999.9|158670.6|158682.2|158385.6|1010
1653264300000|2022-05-23 00:05:00|158696.2|158400.4|158539.2|158409.2|158710.6|158493.9|158521.9|158344.2|842
1653264600000|2022-05-23 00:10:00|158539.3|158409.3|158380.2|158163.8|158584|158419.4|158331.7|158163.5|679
1653264900000|2022-05-23 00:15:00|158378.6|158169.1|158257.9|158050.9|158400.8|158230.5|158219.3|158047.5|727
1653265200000|2022-05-23 00:20:00|158258.5|158047.8|158199.9|158069.9|158291.2|158119.3|158188.3|158011.2|806
1653265500000|2022-05-23 00:25:00|158200.1|158070.1|158196.7|158066.7|158286.1|158122.3|158164.1|157990.9|688
1653265800000|2022-05-23 00:30:00|158199.4|158069.4|158005.8|157875.8|158240.4|158100.7|157982.5|157820.7|803
1653266100000|2022-05-23 00:35:00|158049|157842.1|158034.4|157904.4|158079.4|157913|157970.6|157807.2|809
1653266400000|2022-05-23 00:40:00|158024.7|157894.7|157932.8|157802.8|158084.1|157929.1|157915.3|157748.3|555
1653266700000|2022-05-23 00:45:00|157930.9|157800.9|157951.6|157821.6|158023.9|157827.1|157923.6|157748.9|579
1653267000000|2022-05-23 00:50:00|157951.7|157821.7|158046|157842.5|158046|157873.4|157929.6|157777.1|774
1653267300000|2022-05-23 00:55:00|158043.8|157840.7|158101|157887.3|158219.8|158046.5|158007.5|157838.8|836
1653267600000|2022-05-23 01:00:00|158094.6|157891.6|158034.3|157904.3|158118.9|157946.2|158002.8|157872.8|818
1653267900000|2022-05-23 01:05:00|158039.1|157909.1|157963.9|157833.9|158070|157912.2|157919.9|157764.5|854
1653268200000|2022-05-23 01:10:00|157956.9|157826.9|157936.3|157806.3|157987.3|157840|157924.7|157754.2|834
1653268500000|2022-05-23 01:15:00|157936|157806|157953.6|157823.6|158026.1|157838|157913.9|157753.7|601
1653268800000|2022-05-23 01:20:00|157954.1|157824.1|157942.4|157812.4|157984.7|157826.3|157871.7|157725.6|701
1653269100000|2022-05-23 01:25:00|157940.4|157810.4|157893|157685|157951.7|157816.3|157853.4|157685|687
1653269400000|2022-05-23 01:30:00|157877.5|157747.5|157919.1|157789.1|157989.7|157809.3|157852.6|157682.7|825
1653269700000|2022-05-23 01:35:00|157918.3|157788.3|157874.1|157744.1|157998.5|157853.8|157866.2|157718|781
1653270000000|2022-05-23 01:40:00|157870.9|157740.9|157885.1|157755.1|157951.5|157791.9|157829.3|157674.8|779
1653270300000|2022-05-23 01:45:00|157885|157755|157899.7|157769.7|157975.6|157817|157879.2|157688.3|746
1653270600000|2022-05-23 01:50:00|157901.3|157771.3|157930.2|157800.2|157982|157819|157886.5|157718.8|713
1653270900000|2022-05-23 01:55:00|157934|157804|157889.1|157759.1|157978.9|157811.2|157887.3|157683.4|776
1653271200000|2022-05-23 02:00:00|157889.9|157759.9|157908.9|157778.9|157943.7|157808.6|157869.3|157695|660
1653271500000|2022-05-23 02:05:00|157913.5|157783.5|158066.7|157936.7|158073.4|157943.4|157894.9|157744.6|612
1653271800000|2022-05-23 02:10:00|158066|157936|157947.4|157817.4|158070.5|157936|157861.6|157730.4|853
1653272100000|2022-05-23 02:15:00|157942.6|157812.6|158194|158064|158259.5|158080.3|157925.2|157757.7|904
1653272400000|2022-05-23 02:20:00|158232|158018.7|158180|158050|158252.3|158084.8|158149.9|157995|721
1653272700000|2022-05-23 02:25:00|158193.2|158063.2|158191.4|158061.4|158237.2|158068|158131.9|157968.3|620
1653273000000|2022-05-23 02:30:00|158186.5|158056.5|158060.5|157930.5|158309.4|158093.1|158050|157888.8|729
1653273300000|2022-05-23 02:35:00|158061.4|157931.4|157914.1|157784.1|158100.9|157932.4|157872|157707.3|606
1653273600000|2022-05-23 02:40:00|157913.3|157783.3|157928.3|157798.3|157962.5|157798.3|157899.5|157713.4|597
1653273900000|2022-05-23 02:45:00|157927.6|157797.6|157927|157797|157986.6|157838.4|157921.4|157752.8|777
1653274200000|2022-05-23 02:50:00|157923.7|157793.7|157915.5|157785.5|157994|157824.5|157887.8|157754|641
1653274500000|2022-05-23 02:55:00|157916.3|157786.3|157904.9|157774.9|157947.5|157817.5|157883.8|157753.8|682
1653274800000|2022-05-23 03:00:00|157899.7|157769.7|157917|157787|157946.4|157801.3|157886.8|157727.4|797
1653275100000|2022-05-23 03:05:00|157917.9|157787.9|157909.1|157779.1|157966.2|157795.4|157899.4|157718|608
1653275400000|2022-05-23 03:10:00|157908.4|157778.4|157912|157782|157962.7|157800.7|157883.2|157729.2|515
1653275700000|2022-05-23 03:15:00|157913.3|157783.3|157966.5|157836.5|158023.6|157839.7|157891.8|157737.4|518
1653276000000|2022-05-23 03:20:00|157966|157836|157960.3|157830.3|158010.1|157858.6|157945.7|157785.9|602
1653276300000|2022-05-23 03:25:00|157960.2|157830.2|158084.1|157954.1|158135|157964.5|157948.9|157792.7|605
1653276600000|2022-05-23 03:30:00|158085.6|157955.6|158059.4|157929.4|158131.3|157976.6|158052.4|157886.6|620
1653276900000|2022-05-23 03:35:00|158062.5|157932.5|158139.9|158009.9|158150.5|158020.5|158055.3|157925.3|504
1653277200000|2022-05-23 03:40:00|158139.7|158009.7|158039.1|157909.1|158174.5|158019.1|158028.7|157841.3|571
1653277500000|2022-05-23 03:45:00|158038.9|157908.9|158011.3|157881.3|158098.9|157921|157995.3|157822.3|431
1653277800000|2022-05-23 03:50:00|158009.2|157879.2|157986|157771.6|158026.2|157896.2|157940.6|157733.1|479
1653278100000|2022-05-23 03:55:00|157980.5|157779.9|157964.2|157834.2|158002.5|157845.1|157943.5|157763.6|525
1653278400000|2022-05-23 04:00:00|157963.5|157833.5|158007.7|157877.7|158066.3|157898|157939.5|157809.5|522
1653278700000|2022-05-23 04:05:00|158008.2|157878.2|157970|157840|158070.8|157900.9|157965|157805.6|478
1653279000000|2022-05-23 04:10:00|157968.6|157838.6|157943.2|157813.2|158017.7|157853.6|157929.9|157766.6|574
1653279300000|2022-05-23 04:15:00|157941.4|157811.4|157951.7|157821.7|157967.8|157837.8|157899.7|157776|483
1653279600000|2022-05-23 04:20:00|157953.7|157823.7|157920.4|157790.4|157978.8|157848.8|157916.8|157786.8|426
1653279900000|2022-05-23 04:25:00|157920.1|157790.1|158062.5|157932.5|158078.6|157942.6|157896.4|157766.4|476
1653280200000|2022-05-23 04:30:00|158061.4|157931.4|158033.1|157903.1|158062.8|157932.8|157996|157866|283
1653280500000|2022-05-23 04:35:00|158034.7|157904.7|158030.7|157900.7|158050.6|157920.6|158001.6|157871.6|397
1653280800000|2022-05-23 04:40:00|158032.1|157902.1|158046.4|157916.4|158089|157921.3|158021|157841.7|303
1653281100000|2022-05-23 04:45:00|158041.3|157911.3|158075.5|157945.5|158125|157963.9|158024|157875|420
1653281400000|2022-05-23 04:50:00|158083.7|157953.7|158073.1|157943.1|158088|157958|158050.2|157920.2|335
1653281700000|2022-05-23 04:55:00|158073.8|157943.8|158069.6|157939.6|158091.2|157961.2|158063.3|157933.3|419
1653282000000|2022-05-23 05:00:00|158069|157939|158121.1|157991.1|158133.2|158003.2|158047.4|157917.4|679
1653282300000|2022-05-23 05:05:00|158120.4|157990.4|158122|157992|158133.3|158024|158109.5|157984.7|591
1653282600000|2022-05-23 05:10:00|158120.9|157990.9|158114.7|157984.7|158135.7|158026.2|158107.3|157977.3|484
1653282900000|2022-05-23 05:15:00|158115|157985|158120.4|157990.4|158121.2|157991.2|158092.8|157962.8|453
1653283200000|2022-05-23 05:20:00|158120.9|157990.9|158115.3|157985.3|158129.6|157999.6|158110.8|157980.8|509
1653283500000|2022-05-23 05:25:00|158115.6|157985.6|158118.6|157988.6|158169|157992.5|158108.3|157943|491
1653283800000|2022-05-23 05:30:00|158122|157992|158204.1|158074.1|158208.9|158078.9|158107.2|157977.2|512
1653284100000|2022-05-23 05:35:00|158205.9|158075.9|158176.2|158046.2|158212.4|158082.4|158138.1|158008.1|483
1653284400000|2022-05-23 05:40:00|158184.5|158054.5|158202.4|158072.4|158209|158079|158184.5|158054.5|551
1653284700000|2022-05-23 05:45:00|158202.3|158072.3|157629.4|157499.4|158206.8|158076.8|157628|157498|874
1653285000000|2022-05-23 05:50:00|157637.9|157507.9|157798.4|157668.4|157831.3|157698.4|157621|157439|1014
1653285300000|2022-05-23 05:55:00|157796.5|157666.5|157936.6|157806.6|158025.8|157895.8|157766.5|157636.5|1023
1653285600000|2022-05-23 06:00:00|157938.8|157808.8|158002|157872|158036.2|157906.2|157904.5|157774.5|892
1653285900000|2022-05-23 06:05:00|157998.5|157868.5|158098.3|157968.3|158262.4|158132.4|157963.4|157833.4|907
1653286200000|2022-05-23 06:10:00|158097.7|157967.7|157971.1|157841.1|158129.2|157999.2|157918.5|157788.5|821
1653286500000|2022-05-23 06:15:00|157953.6|157823.6|157840.2|157750.2|158024.6|157934.6|157812.2|157701.5|621
1653286800000|2022-05-23 06:20:00|157840.1|157750.1|157928.3|157798.3|157952.5|157824.4|157840.1|157710.2|594
1653287100000|2022-05-23 06:25:00|157928.5|157798.5|158159.4|158029.4|158305.8|158175.8|157897.1|157767.1|750
1653287400000|2022-05-23 06:30:00|158142.7|158012.7|158078.1|157988.1|158143.2|158024.3|158038.3|157908.3|602
1653287700000|2022-05-23 06:35:00|158078.3|157988.3|158064.3|157934.3|158197.2|158067.2|158040.2|157915.7|929
1653288000000|2022-05-23 06:40:00|158065.5|157935.5|158125.1|157995.1|158165.2|158035.2|158042|157931.5|774
1653288300000|2022-05-23 06:45:00|158124.3|157994.3|158021|157931|158125.6|158016.3|157998.3|157884|677
1653288600000|2022-05-23 06:50:00|158021.2|157931.2|158053.9|157963.9|158088.6|157990.8|157976.8|157869|599
1653288900000|2022-05-23 06:55:00|158053.6|157963.6|158098.8|158008.8|158115.6|158025.6|158024.5|157915.4|677
1653289200000|2022-05-23 07:00:00|158100|158010|158227.8|158137.8|158280.6|158163.4|158025.7|157935.7|1019
1653289500000|2022-05-23 07:05:00|158222.9|158132.9|158248.7|158158.7|158411.7|158321.7|158222.9|158132.2|984
1653289800000|2022-05-23 07:10:00|158251.2|158161.2|158315|158225|158344.6|158240.7|158178.7|158076.8|975
1653290100000|2022-05-23 07:15:00|158314.1|158224.1|158334.9|158244.9|158389.9|158299.9|158238|158148|939
1653290400000|2022-05-23 07:20:00|158335|158245|158278.8|158188.8|158366.1|158276.1|158242.8|158138|963
1653290700000|2022-05-23 07:25:00|158276.7|158186.7|158312.8|158222.8|158360.2|158270.2|158243.6|158153.6|816
1653291000000|2022-05-23 07:30:00|158313|158223|158258.1|158168.1|158387.7|158297.7|158245.8|158133.8|759
1653291300000|2022-05-23 07:35:00|158253.8|158163.8|158391|158301|158401.9|158311.9|158251.3|158161.3|801
1653291600000|2022-05-23 07:40:00|158391.2|158301.2|158565.8|158475.8|158585.4|158495.4|158380.5|158290.5|852
1653291900000|2022-05-23 07:45:00|158568|158478|158508.3|158418.3|158637.5|158547.5|158486|158396|812
1653292200000|2022-05-23 07:50:00|158506.9|158416.9|158519.1|158429.1|158565.8|158475.8|158501.3|158411.3|636
1653292500000|2022-05-23 07:55:00|158517.8|158427.8|158529.4|158439.4|158567.3|158477.3|158490|158400|889
1653292800000|2022-05-23 08:00:00|158529.1|158439.1|158512.7|158422.7|158530.1|158440.1|158410.6|158320.6|912
1653293100000|2022-05-23 08:05:00|158516.2|158426.2|158230.4|158140.4|158530.3|158440.3|158216.8|158126.8|706
1653293400000|2022-05-23 08:10:00|158228.8|158138.8|158432|158342|158453.2|158363.2|158211.1|158121.1|771
1653293700000|2022-05-23 08:15:00|158432.1|158342.1|158250.5|158160.5|158441.4|158351.4|158122.9|158032.9|915
1653294000000|2022-05-23 08:20:00|158245.7|158155.7|158099.8|158009.8|158254|158164|158063.4|157973.4|778
1653294300000|2022-05-23 08:25:00|158100.2|158010.2|158239.8|158149.8|158263.2|158173.2|158081.7|157991.7|723
1653294600000|2022-05-23 08:30:00|158239.2|158149.2|158569.2|158479.2|158570.8|158480.8|158218.5|158128.5|716
1653294900000|2022-05-23 08:35:00|158568.8|158478.8|158385|158295|158625.1|158535.1|158369.5|158279.5|779
1653295200000|2022-05-23 08:40:00|158383.6|158293.6|158274.6|158184.6|158402.3|158312.3|158249|158159|773
1653295500000|2022-05-23 08:45:00|158276.5|158186.5|158346.3|158256.3|158486.2|158396.2|158270|158180|835
1653295800000|2022-05-23 08:50:00|158350.1|158260.1|158279|158189|158363.9|158273.9|158265.4|158175.4|769
1653296100000|2022-05-23 08:55:00|158277.1|158187.1|158293.8|158203.8|158364.5|158274.5|158202.7|158112.7|886
1653296400000|2022-05-23 09:00:00|158295.1|158205.1|158201|158111|158360|158270|158191.7|158101.7|867
1653296700000|2022-05-23 09:05:00|158201.1|158111.1|158136.6|158046.6|158203.8|158113.8|158136.3|158046.3|864
1653297000000|2022-05-23 09:10:00|158137.9|158047.9|157993|157903|158165.2|158075.2|157965.6|157875.6|842
1653297300000|2022-05-23 09:15:00|157993.7|157903.7|158119.6|158029.6|158120.1|158030.1|157982.8|157878|745
1653297600000|2022-05-23 09:20:00|158118.9|158028.9|157872.1|157782.1|158179.2|158028.9|157836.8|157724.2|795
1653297900000|2022-05-23 09:25:00|157863.1|157773.1|157924.1|157794.1|157968.8|157856.5|157846.4|157737.9|860
1653298200000|2022-05-23 09:30:00|157926.5|157796.5|157916.7|157826.7|157944.9|157842.8|157833.6|157743.6|645
1653298500000|2022-05-23 09:35:00|157917.3|157827.3|157711.4|157621.4|157954.5|157854.2|157695.7|157605.7|894
1653298800000|2022-05-23 09:40:00|157712.3|157622.3|157553.9|157463.9|157712.3|157622.3|157500.8|157410.8|893
1653299100000|2022-05-23 09:45:00|157547.5|157457.5|157688.3|157598.3|157745.9|157655.9|157497.9|157407.9|882
1653299400000|2022-05-23 09:50:00|157687.8|157597.8|157713.3|157623.3|157762.3|157672.3|157680.8|157590.8|667
1653299700000|2022-05-23 09:55:00|157707.1|157617.1|157488.3|157398.3|157741.7|157638.6|157484.4|157394.4|816
1653300000000|2022-05-23 10:00:00|157484.8|157394.8|157463.1|157373.1|157565.9|157475.9|157390.1|157300.1|874
1653300300000|2022-05-23 10:05:00|157464.2|157374.2|157468.4|157378.4|157514.4|157424.4|157433.8|157343.8|819
1653300600000|2022-05-23 10:10:00|157470.5|157380.5|157382.7|157292.7|157471.8|157381.8|157366.7|157276.7|707
1653300900000|2022-05-23 10:15:00|157383.4|157293.4|157451.2|157361.2|157493.2|157403.2|157369.5|157279.5|733
1653301200000|2022-05-23 10:20:00|157445.8|157355.8|157482.9|157392.9|157489.1|157399.1|157395.4|157305.4|820
1653301500000|2022-05-23 10:25:00|157482.5|157392.5|157462.2|157372.2|157493.3|157403.3|157455.4|157365.4|647
1653301800000|2022-05-23 10:30:00|157440.3|157350.3|157436.3|157346.3|157447.6|157357.6|157381.1|157291.1|561
1653302100000|2022-05-23 10:35:00|157436.2|157346.2|157385.9|157295.9|157465.3|157375.3|157377.3|157287.3|663
1653302400000|2022-05-23 10:40:00|157383.3|157293.3|157356.7|157266.7|157387.9|157297.9|157271|157181|616
1653302700000|2022-05-23 10:45:00|157356.8|157266.8|157285|157195|157380.7|157290.7|157278.1|157188.1|718
1653303000000|2022-05-23 10:50:00|157286|157196|157278.1|157188.1|157326.3|157236.3|157261.1|157171.1|719
1653303300000|2022-05-23 10:55:00|157282.3|157192.3|157225.1|157135.1|157314.9|157224.9|157225.1|157135.1|795
1653303600000|2022-05-23 11:00:00|157226.5|157136.5|157091.9|157001.9|157284.9|157194.9|157090.8|157000.8|878
1653303900000|2022-05-23 11:05:00|157092.8|157002.8|156906.2|156816.2|157130.1|157040.1|156906.2|156816.2|877
1653304200000|2022-05-23 11:10:00|156903.3|156813.3|156814.1|156724.1|156909.9|156819.9|156780.5|156690.5|799
1653304500000|2022-05-23 11:15:00|156811.8|156721.8|156844.9|156754.9|156889.1|156799.1|156807|156717|745
1653304800000|2022-05-23 11:20:00|156841.7|156751.7|156932.1|156842.1|156943.7|156853.7|156839.9|156749.9|809
1653305100000|2022-05-23 11:25:00|156930.9|156840.9|157030.6|156940.6|157032.4|156942.4|156922.2|156832.2|873
1653305400000|2022-05-23 11:30:00|157034.6|156944.6|157101.5|157011.5|157135.3|157045.3|157027.9|156937.9|735
1653305700000|2022-05-23 11:35:00|157103.2|157013.2|157250.9|157160.9|157266|157176|157099.9|157009.9|684
1653306000000|2022-05-23 11:40:00|157250.5|157160.5|157240.6|157150.6|157303.3|157213.3|157196|157106|742
1653306300000|2022-05-23 11:45:00|157241.7|157151.7|157224.5|157134.5|157374.9|157284.9|157190|157100|845
1653306600000|2022-05-23 11:50:00|157230.2|157140.2|157135.7|157045.7|157234.8|157144.8|157109.6|157019.6|655
1653306900000|2022-05-23 11:55:00|157135.3|157045.3|157219.2|157129.2|157225.1|157135.1|157133.5|157043.5|585
1653307200000|2022-05-23 12:00:00|157198.7|157108.7|157129.2|157039.2|157198.7|157108.7|157098.4|157008.4|798
1653307500000|2022-05-23 12:05:00|157121.1|157031.1|157150.1|157060.1|157150.1|157060.1|157108.1|157018.1|652
1653307800000|2022-05-23 12:10:00|157150.6|157060.6|157135.4|157045.4|157270.7|157180.7|157122.1|157032.1|649
1653308100000|2022-05-23 12:15:00|157133.8|157043.8|157117.5|157027.5|157184.6|157094.6|157096.5|157006.5|745
1653308400000|2022-05-23 12:20:00|157121.8|157031.8|157199.4|157109.4|157202.4|157112.4|157095.8|157005.8|879
1653308700000|2022-05-23 12:25:00|157199.8|157109.8|157211|157121|157328.5|157238.5|157173|157083|854
1653309000000|2022-05-23 12:30:00|157214.4|157124.4|157226.7|157136.7|157337.5|157247.5|157148.8|157058.8|861
1653309300000|2022-05-23 12:35:00|157229.2|157139.2|157182.3|157092.3|157229.2|157139.2|157171|157081|676
1653309600000|2022-05-23 12:40:00|157182.6|157092.6|157228.7|157138.7|157230.4|157140.4|157152.7|157062.7|628
1653309900000|2022-05-23 12:45:00|157226.4|157136.4|157330.8|157240.8|157366|157276|157219.5|157129.5|681
1653310200000|2022-05-23 12:50:00|157330.5|157240.5|157333.2|157243.2|157370.6|157280.6|157258.7|157168.7|606
1653310500000|2022-05-23 12:55:00|157333.4|157243.4|157309.9|157219.9|157344.3|157254.3|157268.1|157178.1|830
1653310800000|2022-05-23 13:00:00|157314.6|157224.6|157375.5|157285.5|157385.7|157295.7|157244.3|157154.3|779
1653311100000|2022-05-23 13:05:00|157376.1|157286.1|157222.1|157132.1|157381.3|157291.3|157193.1|157103.1|848
1653311400000|2022-05-23 13:10:00|157232|157142|157151.1|157061.1|157232.5|157142.5|157141.9|157051.9|640
1653311700000|2022-05-23 13:15:00|157148.4|157058.4|157127.3|157037.3|157179.4|157089.4|157102.4|157012.4|658
1653312000000|2022-05-23 13:20:00|157127.1|157037.1|157156.7|157066.7|157215.9|157125.9|157115.3|157025.3|788
1653312300000|2022-05-23 13:25:00|157157|157067|157114.1|157024.1|157163.2|157073.2|157071.1|156981.1|950
1653312600000|2022-05-23 13:30:00|157110.6|157020.6|157035|156945|157167.1|157077.1|157035|156945|968
1653312900000|2022-05-23 13:35:00|157037.7|156947.7|157330.5|157240.5|157407.3|157317.3|156968.2|156878.2|1060
1653313200000|2022-05-23 13:40:00|157327.6|157237.6|157231.7|157141.7|157343.9|157253.9|157164.7|157074.7|1010
1653313500000|2022-05-23 13:45:00|157241|157151|157180|157090|157319.3|157229.3|157144.9|157054.9|1031
1653313800000|2022-05-23 13:50:00|157188.2|157098.2|157045.9|156955.9|157190.9|157100.9|157003.1|156913.1|1061
1653314100000|2022-05-23 13:55:00|157046|156956|156917.9|156827.9|157052.8|156962.8|156892.9|156802.9|1000
1653314400000|2022-05-23 14:00:00|156917.6|156827.6|157183.7|157093.7|157236.5|157146.5|156904.2|156814.2|934
1653314700000|2022-05-23 14:05:00|157184.8|157094.8|157134.8|157044.8|157235.7|157145.7|157125.7|157035.7|1089
1653315000000|2022-05-23 14:10:00|157135.3|157045.3|157057.4|156967.4|157157.1|157067.1|157011.6|156921.6|1098
1653315300000|2022-05-23 14:15:00|157057.2|156967.2|156789.3|156699.3|157064|156974|156780.2|156690.2|938
1653315600000|2022-05-23 14:20:00|156789.6|156699.6|156622.1|156532.1|156819.5|156729.5|156612|156522|888
1653315900000|2022-05-23 14:25:00|156623.3|156533.3|156619.1|156529.1|156830.4|156740.4|156568.5|156478.5|928
1653316200000|2022-05-23 14:30:00|156619.3|156529.3|156722.2|156632.2|156738.5|156648.5|156613.3|156523.3|940
1653316500000|2022-05-23 14:35:00|156722.3|156632.3|156463.9|156373.9|156722.3|156632.3|156406.6|156316.6|786
1653316800000|2022-05-23 14:40:00|156471.1|156381.1|156569.1|156479.1|156806.4|156716.4|156467.2|156377.2|951
1653317100000|2022-05-23 14:45:00|156568.4|156478.4|156586.6|156496.6|156705.5|156615.5|156495.4|156405.4|1008
1653317400000|2022-05-23 14:50:00|156588.9|156498.9|156661.5|156571.5|156711.5|156621.5|156570|156480|1079
1653317700000|2022-05-23 14:55:00|156665.6|156575.6|156821.8|156731.8|156839.6|156749.6|156658.7|156568.7|1032
1653318000000|2022-05-23 15:00:00|156818.7|156728.7|156714.5|156624.5|156884.4|156794.4|156707.4|156617.4|976
1653318300000|2022-05-23 15:05:00|156713|156623|156690.3|156600.3|156715.9|156625.9|156642.2|156552.2|733
1653318600000|2022-05-23 15:10:00|156690.5|156600.5|156516|156426|156721.2|156631.2|156498.4|156408.4|913
1653318900000|2022-05-23 15:15:00|156511.7|156421.7|156710.8|156620.8|156724.2|156634.2|156501.5|156411.5|818
1653319200000|2022-05-23 15:20:00|156710.5|156620.5|156707|156617|156722.5|156632.5|156610.6|156520.6|868
1653319500000|2022-05-23 15:25:00|156705.8|156615.8|156809.2|156719.2|156840.7|156750.7|156694.6|156604.6|931
1653319800000|2022-05-23 15:30:00|156817.7|156727.7|156891.1|156801.1|156917.1|156827.1|156761.6|156671.6|744
1653320100000|2022-05-23 15:35:00|156891.4|156801.4|156975.9|156885.9|156979.4|156889.4|156874.2|156784.2|659
1653320400000|2022-05-23 15:40:00|156974|156884|157109.7|157019.7|157113.5|157023.5|156973.3|156883.3|606
1653320700000|2022-05-23 15:45:00|157108.9|157018.9|157115.7|157025.7|157126.3|157036.3|157085.6|156995.6|763
1653321000000|2022-05-23 15:50:00|157116.8|157026.8|157407.5|157317.5|157408.9|157318.9|157111.3|157021.3|860
1653321300000|2022-05-23 15:55:00|157407.9|157317.9|157432.2|157342.2|157456.6|157366.6|157298.1|157208.1|781
1653321600000|2022-05-23 16:00:00|157432.1|157342.1|157394.2|157304.2|157470.2|157380.2|157383.9|157293.9|850
1653321900000|2022-05-23 16:05:00|157397.7|157307.7|157462.6|157372.6|157486.8|157396.8|157392.9|157302.9|774
1653322200000|2022-05-23 16:10:00|157463.4|157373.4|157456.2|157366.2|157476.4|157386.4|157434.9|157344.9|460
1653322500000|2022-05-23 16:15:00|157451.7|157361.7|157538.4|157448.4|157562|157472|157447.1|157357.1|747
1653322800000|2022-05-23 16:20:00|157538.9|157448.9|157512.2|157422.2|157550|157460|157511.4|157421.4|700
1653323100000|2022-05-23 16:25:00|157510.7|157420.7|157431.7|157341.7|157512.5|157422.5|157410.5|157320.5|814
1653323400000|2022-05-23 16:30:00|157432.4|157342.4|157441.1|157351.1|157459.9|157369.9|157428.2|157338.2|636
1653323700000|2022-05-23 16:35:00|157440.1|157350.1|157435.7|157345.7|157455.4|157365.4|157432|157342|604
1653324000000|2022-05-23 16:40:00|157435.3|157345.3|157377.6|157287.6|157444.7|157354.7|157377|157287|411
1653324300000|2022-05-23 16:45:00|157378.1|157288.1|157382.4|157292.4|157398.8|157308.8|157374.8|157284.8|423
1653324600000|2022-05-23 16:50:00|157382|157292|157523.1|157433.1|157523.1|157433.1|157372.7|157282.7|592
1653324900000|2022-05-23 16:55:00|157523.7|157433.7|157491.3|157401.3|157547.9|157457.9|157486.4|157396.4|647
1653325200000|2022-05-23 17:00:00|157491.5|157401.5|157517.7|157427.7|157569.5|157479.5|157486.2|157396.2|737
1653325500000|2022-05-23 17:05:00|157518.9|157428.9|157499|157409|157519.2|157429.2|157482.6|157392.6|594
1653325800000|2022-05-23 17:10:00|157497.8|157407.8|157504.6|157414.6|157515.7|157425.7|157490.4|157400.4|535
1653326100000|2022-05-23 17:15:00|157502.5|157412.5|157527.1|157437.1|157535.6|157445.6|157500.7|157410.7|461
1653326400000|2022-05-23 17:20:00|157528.1|157438.1|157649.1|157559.1|157688.7|157598.7|157511|157421|722
1653326700000|2022-05-23 17:25:00|157649.2|157559.2|157563.5|157473.5|157650.7|157560.7|157545.2|157455.2|614
1653327000000|2022-05-23 17:30:00|157563.8|157473.8|157486.8|157396.8|157569.5|157479.5|157471|157364.4|588
1653327300000|2022-05-23 17:35:00|157487|157397|157489.3|157399.3|157497|157407|157473.2|157383.2|472
1653327600000|2022-05-23 17:40:00|157492|157402|157507.1|157417.1|157542.3|157452.3|157466.1|157376.1|650
1653327900000|2022-05-23 17:45:00|157507.3|157417.3|157703.1|157613.1|157754.7|157664.7|157501.6|157411.6|590
1653328200000|2022-05-23 17:50:00|157711.5|157621.5|157732.6|157642.6|157755.3|157665.3|157696|157606|626
1653328500000|2022-05-23 17:55:00|157734.7|157644.7|157846.8|157756.8|157901.1|157792.4|157720|157630|470
1653328800000|2022-05-23 18:00:00|157846.4|157756.4|157676.9|157586.9|157854.1|157764.1|157667.9|157577.9|654
1653329100000|2022-05-23 18:05:00|157676.2|157586.2|157614.5|157524.5|157693.7|157603.7|157606|157516|644
1653329400000|2022-05-23 18:10:00|157613.3|157523.3|157628.3|157538.3|157646.1|157556.1|157609.7|157519.7|527
1653329700000|2022-05-23 18:15:00|157628.1|157538.1|157688.3|157598.3|157751.9|157661.9|157624|157534|630
1653330000000|2022-05-23 18:20:00|157690.2|157600.2|157643.6|157553.6|157761.3|157671.3|157643|157553|494
1653330300000|2022-05-23 18:25:00|157643.9|157553.9|157638.4|157548.4|157723.5|157633.5|157627.9|157537.9|536
1653330600000|2022-05-23 18:30:00|157645|157555|157574.4|157484.4|157645|157555|157569.5|157479.5|534
1653330900000|2022-05-23 18:35:00|157575.1|157485.1|157515.1|157425.1|157576.3|157486.3|157479.9|157386.4|512
1653331200000|2022-05-23 18:40:00|157516.2|157426.2|157597.2|157507.2|157695.1|157582.8|157483.5|157393.5|604
1653331500000|2022-05-23 18:45:00|157597.5|157507.5|157628.3|157538.3|157639|157549|157589.7|157499.7|549
1653331800000|2022-05-23 18:50:00|157630.7|157540.7|157664.5|157574.5|157721.9|157605.6|157607.9|157517.9|554
1653332100000|2022-05-23 18:55:00|157666|157576|157669.5|157579.5|157685.2|157595.2|157648.4|157558.4|468
1653332400000|2022-05-23 19:00:00|157656.3|157566.3|157558.1|157468.1|157673.9|157577.2|157547.3|157449.2|734
1653332700000|2022-05-23 19:05:00|157557.7|157467.7|157677.5|157587.5|157714|157604.1|157552.8|157456.7|771
1653333000000|2022-05-23 19:10:00|157677.9|157587.9|157682.1|157592.1|157717|157627|157657.9|157567.9|573
1653333300000|2022-05-23 19:15:00|157680.8|157590.8|157652.8|157562.8|157703.4|157613.4|157639.1|157549.1|612
1653333600000|2022-05-23 19:20:00|157653.7|157563.7|157662.1|157572.1|157684.8|157580.9|157642.9|157552.9|462
1653333900000|2022-05-23 19:25:00|157662|157572|157752.8|157662.8|157760.1|157670.1|157636.2|157546.2|418
1653334200000|2022-05-23 19:30:00|157751.7|157661.7|157556.3|157466.3|157756|157666|157546.7|157456.7|349
1653334500000|2022-05-23 19:35:00|157556.9|157466.9|157600.7|157510.7|157629.2|157539.2|157538.2|157448.1|513
1653334800000|2022-05-23 19:40:00|157600.8|157510.8|157639.5|157549.5|157653.4|157563.4|157568.2|157478.2|549
1653335100000|2022-05-23 19:45:00|157639.3|157549.3|157638.7|157548.7|157655.2|157565.2|157632.4|157542.4|486
1653335400000|2022-05-23 19:50:00|157641.7|157551.7|157671.6|157581.6|157675.9|157585.9|157592.3|157502.3|565
1653335700000|2022-05-23 19:55:00|157670.8|157580.8|157614.8|157524.8|157695.9|157596.3|157596|157506|540
1653336000000|2022-05-23 20:00:00|157611.8|157521.8|157550.7|157460.7|157627.9|157537.9|157542.6|157452.6|675
1653336300000|2022-05-23 20:05:00|157550.4|157460.4|157559.3|157469.3|157594.5|157504.5|157526.5|157436.5|578
1653336600000|2022-05-23 20:10:00|157558.5|157468.5|157598.7|157508.7|157640.7|157538.9|157540.2|157450.2|466
1653336900000|2022-05-23 20:15:00|157597.5|157507.5|157597.6|157507.6|157612.5|157522.5|157588|157498|295
1653337200000|2022-05-23 20:20:00|157599|157509|157633.7|157503.7|157649.4|157534.2|157586.5|157487.7|339
1653337500000|2022-05-23 20:25:00|157639.5|157509.5|157620.8|157490.8|157645.8|157528.9|157570.4|157461.6|289
1653337800000|2022-05-23 20:30:00|157619.3|157489.3|157607.7|157517.7|157644.4|157532.5|157597|157485.2|323
1653338100000|2022-05-23 20:35:00|157609.3|157519.3|157606|157516|157634|157530.8|157595|157495.2|204
1653338400000|2022-05-23 20:40:00|157587.7|157497.7|157633.6|157503.6|157659.2|157546|157556.2|157466.2|253
1653338700000|2022-05-23 20:45:00|157641.9|157511.9|157649.7|157519.7|157713.3|157551.6|157603.5|157473.5|227
1653339000000|2022-05-23 20:50:00|157649.2|157519.2|157650.1|157520.1|157711.7|157560.1|157599.8|157469.8|200
1653339300000|2022-05-23 20:55:00|157646.8|157516.8|157712.9|157370.9|157740.1|157525.4|157601.1|157341.6|825
1653339600000|2022-05-23 21:00:00|157731|157389|157728|157386|157753.1|157411.1|157714.4|157372.4|47
1653339900000|2022-05-23 21:05:00|157720.8|157378.8|157741.1|157399.1|157743.8|157401.8|157720.8|157378.8|22
1653340200000|2022-05-23 21:10:00|157733.7|157391.7|157785.5|157443.5|157834.4|157492.4|157605.7|157263.7|199
1653340500000|2022-05-23 21:15:00|157772.5|157430.5|157734|157392|157822.8|157480.8|157734|157392|115
1653340800000|2022-05-23 21:20:00|157792.4|157450.4|157786.2|157444.2|157826.6|157484.6|157728|157386|89
1653341100000|2022-05-23 21:25:00|157770.1|157428.1|157783.3|157441.3|157831.4|157489.4|157732.4|157390.4|86
1653341400000|2022-05-23 21:30:00|157776.6|157434.6|157769.9|157427.9|157831.4|157489.4|157716.2|157374.2|154
1653341700000|2022-05-23 21:35:00|157762.4|157420.4|157734.5|157392.5|157836.4|157494.4|157715.9|157373.9|87
1653342000000|2022-05-23 21:40:00|157738.5|157396.5|157718.3|157376.3|157823.7|157481.7|157716.6|157374.6|92
1653342300000|2022-05-23 21:45:00|157788.9|157446.9|157717.9|157375.9|157788.9|157446.9|157717.9|157375.9|106
1653342600000|2022-05-23 21:50:00|157717.8|157375.8|157751.2|157409.2|157863.1|157521.1|157716.6|157374.6|107
1653342900000|2022-05-23 21:55:00|157743.7|157401.7|157769.7|157427.7|157803.5|157461.5|157715.3|157373.3|114
1653343200000|2022-05-23 22:00:00|157770.6|157428.6|157770.1|157428.1|158042.1|157700.1|157674.8|157332.8|362
1653343500000|2022-05-23 22:05:00|157769.6|157427.6|157780.3|157438.3|157785|157443|157639.1|157297.1|245
1653343800000|2022-05-23 22:10:00|157776.1|157434.1|157770.7|157428.7|157790|157448|157665.2|157323.2|135
1653344100000|2022-05-23 22:15:00|157772.4|157430.4|157769.1|157427.1|157786.8|157444.8|157640.9|157298.9|132
1653344400000|2022-05-23 22:20:00|157786.4|157444.4|157779|157437|157795.6|157453.6|157766|157424|143
1653344700000|2022-05-23 22:25:00|157778.9|157436.9|157786.4|157444.4|157809.9|157467.9|157773.1|157431.1|153
1653345000000|2022-05-23 22:30:00|157780.2|157438.2|157780.4|157438.4|157804.9|157462.9|157773.6|157431.6|144
1653345300000|2022-05-23 22:35:00|157783.3|157441.3|157779|157437|157798.2|157456.2|157747.3|157405.3|142
1653345600000|2022-05-23 22:40:00|157782|157440|157799.7|157457.7|157819|157477|157726.5|157384.5|166
1653345900000|2022-05-23 22:45:00|157796.7|157454.7|157804.1|157462.1|157822.9|157480.9|157768.2|157426.2|173
1653346200000|2022-05-23 22:50:00|157799.9|157457.9|157800.4|157458.4|157838.7|157496.7|157777.6|157435.6|138
1653346500000|2022-05-23 22:55:00|157802|157460|157790|157448|157833.5|157491.5|157779.3|157437.3|128
1653346800000|2022-05-23 23:00:00|157786.3|157444.3|157813.3|157471.3|157859.5|157517.5|157764|157422|218
1653347100000|2022-05-23 23:05:00|157805.3|157463.3|157793.9|157451.9|157843.8|157501.8|157771.9|157429.9|194
1653347400000|2022-05-23 23:10:00|157796.5|157454.5|157837.1|157495.1|157857|157515|157789.3|157447.3|161
1653347700000|2022-05-23 23:15:00|157835|157493|157808.4|157466.4|157899.8|157557.8|157799.8|157457.8|147
1653348000000|2022-05-23 23:20:00|157809.3|157467.3|157892.5|157550.5|157933.6|157591.6|157783.5|157441.5|267
1653348300000|2022-05-23 23:25:00|157883.8|157541.8|157957.4|157615.4|157992.5|157660.1|157858.4|157516.4|314
1653348600000|2022-05-23 23:30:00|157961.2|157619.2|157932.5|157641.7|157973.7|157670.2|157924.3|157610.6|287
1653348900000|2022-05-23 23:35:00|157941.6|157636.9|157978.2|157725.8|158003.2|157770.6|157874.6|157585.2|608
1653349200000|2022-05-23 23:40:00|157967|157726.2|157938|157808|158017.5|157823.2|157895.1|157701|636
1653349500000|2022-05-23 23:45:00|157938.9|157808.9|157996|157765.2|158012.7|157823.9|157927.6|157751.2|438
1653349800000|2022-05-23 23:50:00|157993.8|157767.1|157969.8|157839.8|158052|157866.2|157917.8|157722|529
1653350100000|2022-05-23 23:55:00|157970.6|157840.6|157966.2|157836.2|158025.9|157858.1|157946.9|157750|296
1653350400000|2022-05-24 00:00:00|157960.3|157830.3|157954.7|157824.7|158008|157854.9|157930|157790.9|765
1653350700000|2022-05-24 00:05:00|157955.8|157825.8|157945.8|157745.1|157997.9|157828.6|157903.4|157722.4|757
1653351000000|2022-05-24 00:10:00|157911|157781|157971.1|157749.1|157998.1|157808.2|157901.2|157735.2|726
1653351300000|2022-05-24 00:15:00|157961.3|157757.2|157923.4|157793.4|157986.2|157820.9|157898.8|157728.8|775
1653351600000|2022-05-24 00:20:00|157919.1|157789.1|157932.7|157802.7|157997.2|157826.8|157913.3|157745.2|598
1653351900000|2022-05-24 00:25:00|157934.8|157804.8|157960.1|157870.1|158022.1|157875.3|157923.1|157741.4|479
1653352200000|2022-05-24 00:30:00|157962.6|157872.6|157958.5|157828.5|158024.1|157875.6|157918|157792.2|474
1653352500000|2022-05-24 00:35:00|157953.5|157823.5|157978.1|157848.1|158000.3|157876.5|157933.8|157805|428
1653352800000|2022-05-24 00:40:00|157990.8|157860.8|157960.7|157870.7|158008.4|157892.7|157925.7|157826|488
1653353100000|2022-05-24 00:45:00|157962.6|157872.6|158019.5|157929.5|158046.1|157941.5|157947.7|157836.9|601
1653353400000|2022-05-24 00:50:00|158018|157928|158148.2|158018.2|158172.5|158042.5|158006.5|157903.6|592
1653353700000|2022-05-24 00:55:00|158148|158018|158319.3|158189.3|158336.8|158206.8|158136.2|158006.2|479
1653354000000|2022-05-24 01:00:00|158307.4|158177.4|158306.3|158176.3|158330|158200|158281.4|158151.4|519
1653354300000|2022-05-24 01:05:00|158303.1|158173.1|158290.6|158160.6|158319|158189|158281|158151|543
1653354600000|2022-05-24 01:10:00|158288.7|158158.7|158299.9|158169.9|158314.6|158184.6|158278.9|158148.9|480
1653354900000|2022-05-24 01:15:00|158299.6|158169.6|158297.5|158207.5|158334.8|158230.3|158289.3|158159.3|617
1653355200000|2022-05-24 01:20:00|158298.4|158208.4|158145.8|158015.8|158309|158219|158120.2|157990.2|742
1653355500000|2022-05-24 01:25:00|158147.5|158017.5|158147|158017|158205.6|158047|158129.6|157986.2|798
1653355800000|2022-05-24 01:30:00|158147.3|158017.3|158280|158150|158292.1|158162.1|158135.5|157995.7|952
1653356100000|2022-05-24 01:35:00|158282.8|158152.8|158158.7|158028.7|158282.8|158152.8|158119|157989|831
1653356400000|2022-05-24 01:40:00|158159.7|158029.7|158100.9|157970.9|158198|158032.5|158061.7|157907.2|781
1653356700000|2022-05-24 01:45:00|158095.3|157965.3|158085.2|157955.2|158143.2|157985|158029.1|157873.7|733
1653357000000|2022-05-24 01:50:00|158073.1|157943.1|158139.4|158009.4|158197|158043.5|158073.1|157896|641
1653357300000|2022-05-24 01:55:00|158143.3|158013.3|158219.2|158089.2|158298.3|158122.8|158139.3|157989.5|748
1653357600000|2022-05-24 02:00:00|158219.7|158089.7|158252.7|158122.7|158303.7|158158.7|158214.6|158039.6|771
1653357900000|2022-05-24 02:05:00|158253.1|158123.1|158261.2|158131.2|158322.6|158140.7|158246.7|158066.1|695
1653358200000|2022-05-24 02:10:00|158261.8|158131.8|158264.7|158134.7|158308.1|158144.2|158240.6|158069.9|723
1653358500000|2022-05-24 02:15:00|158265.5|158135.5|158294.9|158164.9|158310.3|158179.3|158248.7|158071|757
1653358800000|2022-05-24 02:20:00|158294.8|158164.8|158313.2|158183.2|158342.1|158193.4|158266.4|158135.9|561
1653359100000|2022-05-24 02:25:00|158303|158173|158288.2|158158.2|158375|158198.6|158265.8|158085|515
1653359400000|2022-05-24 02:30:00|158290.1|158160.1|158302.9|158172.9|158359.4|158184.4|158274.1|158113.8|414
1653359700000|2022-05-24 02:35:00|158302.5|158172.5|158296.2|158166.2|158354.2|158178.7|158275.5|158121.4|336
1653360000000|2022-05-24 02:40:00|158301.7|158171.7|158259.6|158129.6|158337.7|158192|158247.6|158090.4|433
1653360300000|2022-05-24 02:45:00|158259.3|158129.3|158303.5|158173.5|158359.1|158186.8|158257.4|158112.5|544
1653360600000|2022-05-24 02:50:00|158302.2|158172.2|158237.6|158107.6|158357.1|158212.7|158221|158037.3|337
1653360900000|2022-05-24 02:55:00|158236.1|158106.1|158225.5|158095.5|158295|158141|158201.7|158039.5|433
1653361200000|2022-05-24 03:00:00|158227.5|158097.5|158230.2|158100.2|158275.6|158113.5|158192.1|158026|511
1653361500000|2022-05-24 03:05:00|158270.9|158062.6|158228|158098|158274.7|158125|158197.2|158036|545
1653361800000|2022-05-24 03:10:00|158227.6|158097.6|158318.3|158188.3|158350.6|158229|158206|158041.4|493
1653362100000|2022-05-24 03:15:00|158320.7|158190.7|158318.5|158188.5|158343.4|158222.5|158287.9|158119.8|244
1653362400000|2022-05-24 03:20:00|158338.9|158208.9|158338.1|158208.1|158361|158250.9|158294.8|158132.7|588
1653362700000|2022-05-24 03:25:00|158338.5|158208.5|158299.7|158209.7|158362.1|158256.6|158299.3|158185.1|527
1653363000000|2022-05-24 03:30:00|158300.8|158210.8|158298.8|158208.8|158377|158241.9|158272.4|158121.3|418
1653363300000|2022-05-24 03:35:00|158301.9|158211.9|158297.5|158207.5|158355.7|158221.9|158292.1|158130.8|247
1653363600000|2022-05-24 03:40:00|158311.5|158221.5|158290.8|158160.8|158369.5|158222.1|158281.5|158089|380
1653363900000|2022-05-24 03:45:00|158291.8|158161.8|158290.1|158160.1|158375.8|158213|158284.7|158093.9|292
1653364200000|2022-05-24 03:50:00|158290.5|158160.5|158293.9|158163.9|158364|158213.5|158273.4|158070|357
1653364500000|2022-05-24 03:55:00|158306.4|158176.4|158241.4|158111.4|158388|158204.3|158236.4|158072|432
1653364800000|2022-05-24 04:00:00|158242.5|158112.5|158163|158033|158300.1|158162.3|158159|158029|609
1653365100000|2022-05-24 04:05:00|158163.1|158033.1|158170.3|158040.3|158199.4|158075.9|158132.4|158020.4|301
1653365400000|2022-05-24 04:10:00|158169.4|158039.4|158170.6|158040.6|158201.7|158097.3|158149.9|158027.4|160
1653365700000|2022-05-24 04:15:00|158169.9|158039.9|158179.4|158049.4|158257.6|158153.8|158154.2|158039.5|345
1653366000000|2022-05-24 04:20:00|158180.2|158050.2|158177.2|158047.2|158200.7|158097.8|158158|158034.2|333
1653366300000|2022-05-24 04:25:00|158181|158051|158152.2|158062.2|158193.6|158091.8|158151.4|158034.6|328
1653366600000|2022-05-24 04:30:00|158157.2|158067.2|158169.1|158079.1|158199.3|158107.9|158157.2|158038.8|218
1653366900000|2022-05-24 04:35:00|158166.8|158076.8|158166.7|158076.7|158192.3|158094.4|158151.4|158039|340
1653367200000|2022-05-24 04:40:00|158166.9|158076.9|158290.4|158160.4|158312.8|158209.8|158166.9|158040.9|218
1653367500000|2022-05-24 04:45:00|158293.6|158163.6|158313.7|158223.7|158356.1|158242.5|158258.7|158131.2|251
1653367800000|2022-05-24 04:50:00|158325.5|158195.5|158334.5|158204.5|158360.2|158230.2|158299.1|158169.1|221
1653368100000|2022-05-24 04:55:00|158338.6|158208.6|158284.1|158154.1|158357.5|158227.5|158276.5|158146.5|326
1653368400000|2022-05-24 05:00:00|158288.1|158158.1|158327.4|158197.4|158343.1|158232.9|158269.7|158146.4|417
1653368700000|2022-05-24 05:05:00|158332.2|158202.2|158318.2|158188.2|158344.2|158214.2|158307.1|158177.1|292
1653369000000|2022-05-24 05:10:00|158320.2|158190.2|158304.5|158214.5|158346.8|158222.7|158283.5|158144|437
1653369300000|2022-05-24 05:15:00|158306.6|158216.6|158332.9|158202.9|158351.5|158226|158275.9|158174.5|477
1653369600000|2022-05-24 05:20:00|158335|158205|158304|158174|158335|158212.7|158285.4|158164.2|412
1653369900000|2022-05-24 05:25:00|158304.9|158174.9|158322.7|158192.7|158334.9|158218.7|158258.6|158152.7|553
1653370200000|2022-05-24 05:30:00|158318.2|158188.2|158314.4|158184.4|158371|158226.5|158282.7|158135.1|298
1653370500000|2022-05-24 05:35:00|158314.8|158184.8|158318.3|158188.3|158391|158239.9|158275.8|158108|290
1653370800000|2022-05-24 05:40:00|158318.9|158188.9|158567.4|158437.4|158569.7|158454.3|158306.1|158182.7|695
1653371100000|2022-05-24 05:45:00|158567.2|158437.2|158564.3|158434.3|158571.2|158453.3|158509.1|158379.1|824
1653371400000|2022-05-24 05:50:00|158562.4|158432.4|158532.7|158442.7|158578|158462.3|158523.2|158411.6|778
1653371700000|2022-05-24 05:55:00|158556.7|158426.7|158561.6|158431.6|158604.1|158496.7|158522.4|158416.9|782
1653372000000|2022-05-24 06:00:00|158556|158426|158199.9|158069.9|158560.5|158446.5|158170.8|158044.5|815
1653372300000|2022-05-24 06:05:00|158187|158057|158307.2|158177.2|158328.1|158202|158140|158043.8|853
1653372600000|2022-05-24 06:10:00|158309.2|158179.2|158296.7|158166.7|158358.9|158228.9|158222.1|158108.5|781
1653372900000|2022-05-24 06:15:00|158294.9|158164.9|158277.1|158187.1|158326.3|158228.1|158212.3|158118.4|873
1653373200000|2022-05-24 06:20:00|158277.4|158187.4|158171.8|158081.8|158281.2|158191.2|158120.6|158030.6|664
1653373500000|2022-05-24 06:25:00|158182.5|158092.5|158181.4|158091.4|158278.6|158188.6|158147.4|158057.4|695
1653373800000|2022-05-24 06:30:00|158184.9|158094.9|158021.8|157931.8|158184.9|158094.9|157996.9|157906.9|590
1653374100000|2022-05-24 06:35:00|158022.3|157932.3|158289.4|158199.4|158309.9|158217.3|158021|157931|819
1653374400000|2022-05-24 06:40:00|158289.6|158199.6|158097.1|158007.1|158302.3|158212.3|158078.3|157985|780
1653374700000|2022-05-24 06:45:00|158097.9|158007.9|158110.6|158020.6|158191|158101|158073.3|157983.3|761
1653375000000|2022-05-24 06:50:00|158111.8|158021.8|157838.9|157748.9|158117.5|158027.5|157791|157701|941
1653375300000|2022-05-24 06:55:00|157838.2|157748.2|158007.9|157917.9|158041.6|157951.6|157838.2|157748.2|942
1653375600000|2022-05-24 07:00:00|158001.7|157911.7|157741.6|157651.6|158006|157916|157640|157550|950
1653375900000|2022-05-24 07:05:00|157747.8|157657.8|157860.7|157770.7|157910.3|157820.3|157741.5|157651.5|806
1653376200000|2022-05-24 07:10:00|157866.6|157776.6|157560.8|157470.8|157875.9|157785.9|157511.7|157421.7|795
1653376500000|2022-05-24 07:15:00|157560.6|157470.6|157631.6|157541.6|157672.3|157582.3|157419.4|157329.4|1025
1653376800000|2022-05-24 07:20:00|157625.1|157535.1|157581|157491|157637.1|157547.1|157458.1|157368.1|950
1653377100000|2022-05-24 07:25:00|157579.7|157489.7|157624|157534|157651.5|157561.5|157554.9|157464.9|873
1653377400000|2022-05-24 07:30:00|157624.8|157534.8|157853.9|157763.9|157925.1|157835.1|157601.2|157511.2|970
1653377700000|2022-05-24 07:35:00|157852.1|157762.1|157850.6|157760.6|157988.8|157898.8|157846.3|157756.3|815
1653378000000|2022-05-24 07:40:00|157851.6|157761.6|157772.9|157682.9|157876.6|157786.6|157739.6|157649.6|894
1653378300000|2022-05-24 07:45:00|157774.3|157684.3|157873.2|157783.2|157888.6|157798.6|157769.7|157679.7|702
1653378600000|2022-05-24 07:50:00|157880|157790|157738.1|157648.1|157908.6|157818.6|157731.8|157641.8|909
1653378900000|2022-05-24 07:55:00|157737.4|157647.4|157640.1|157550.1|157810.2|157720.2|157638.3|157548.3|944
1653379200000|2022-05-24 08:00:00|157638.6|157548.6|157589.7|157499.7|157660.4|157570.4|157587.3|157497.3|928
1653379500000|2022-05-24 08:05:00|157593.3|157503.3|157590.8|157500.8|157612.2|157522.2|157469.7|157379.7|901
1653379800000|2022-05-24 08:10:00|157594.7|157504.7|157595.8|157505.8|157619.7|157529.7|157504.4|157414.4|861
1653380100000|2022-05-24 08:15:00|157596.4|157506.4|157779.2|157689.2|157783.7|157693.7|157576.2|157486.2|867
1653380400000|2022-05-24 08:20:00|157778.7|157688.7|157705.4|157615.4|157799.9|157709.9|157648.3|157558.3|912
1653380700000|2022-05-24 08:25:00|157705.7|157615.7|157701.2|157611.2|157734.6|157644.6|157685.4|157595.4|781
1653381000000|2022-05-24 08:30:00|157715.4|157625.4|157829.1|157739.1|157928.9|157838.9|157697.7|157607.7|942
1653381300000|2022-05-24 08:35:00|157827.1|157737.1|157919.2|157829.2|158033.4|157943.4|157824.1|157734.1|933
1653381600000|2022-05-24 08:40:00|157913.1|157823.1|158106.8|158016.8|158137.5|158047.5|157913.1|157823.1|903
1653381900000|2022-05-24 08:45:00|158108.6|158018.6|158010.2|157920.2|158169.8|158079.8|157963.2|157873.2|876
1653382200000|2022-05-24 08:50:00|158023.7|157933.7|158247.6|158157.6|158294|158204|158023.7|157933.7|844
1653382500000|2022-05-24 08:55:00|158248.9|158158.9|158159.6|158069.6|158356.3|158266.3|158130.1|158040.1|713
1653382800000|2022-05-24 09:00:00|158153.8|158063.8|158024.9|157934.9|158160.5|158070.5|157992|157902|796
1653383100000|2022-05-24 09:05:00|158025.1|157935.1|157892|157802|158027.9|157937.9|157872.4|157782.4|683
1653383400000|2022-05-24 09:10:00|157892.9|157802.9|157830|157740|157913.3|157823.3|157823|157733|635
1653383700000|2022-05-24 09:15:00|157828.4|157738.4|157828.2|157738.2|157992.1|157902.1|157820.1|157730.1|770
1653384000000|2022-05-24 09:20:00|157830|157740|157742.2|157652.2|157831.7|157741.7|157646|157556|498
1653384300000|2022-05-24 09:25:00|157742|157652|157727.8|157637.8|157824.7|157734.7|157706.6|157616.6|501
1653384600000|2022-05-24 09:30:00|157726.7|157636.7|157585.5|157495.5|157740.9|157650.9|157548.8|157458.8|743
1653384900000|2022-05-24 09:35:00|157585.7|157495.7|157549.4|157459.4|157638.9|157548.9|157472.4|157382.4|745
1653385200000|2022-05-24 09:40:00|157549.6|157459.6|157593.6|157503.6|157609.8|157519.8|157547.9|157457.9|455
1653385500000|2022-05-24 09:45:00|157593.4|157503.4|157533.6|157443.6|157623.3|157533.3|157494.2|157404.2|662
1653385800000|2022-05-24 09:50:00|157534.3|157444.3|157606.5|157516.5|157698.9|157608.9|157528.9|157438.9|786
1653386100000|2022-05-24 09:55:00|157606.2|157516.2|157486.2|157396.2|157609.3|157519.3|157467.4|157377.4|840
1653386400000|2022-05-24 10:00:00|157486.8|157396.8|157503|157413|157515.8|157425.8|157476.3|157386.3|756
1653386700000|2022-05-24 10:05:00|157502.2|157412.2|157211.8|157121.8|157506.9|157416.9|157206.9|157116.9|850
1653387000000|2022-05-24 10:10:00|157210.5|157120.5|157220.5|157130.5|157266.4|157176.4|157209.8|157119.8|623
1653387300000|2022-05-24 10:15:00|157219.7|157129.7|157299|157209|157334.6|157244.6|157210.7|157120.7|705
1653387600000|2022-05-24 10:20:00|157299.3|157209.3|157270.8|157180.8|157309.9|157219.9|157262.1|157172.1|707
1653387900000|2022-05-24 10:25:00|157269.3|157179.3|157255.3|157165.3|157282.3|157192.3|157222|157132|534
1653388200000|2022-05-24 10:30:00|157255.6|157165.6|157226.3|157136.3|157299.4|157209.4|157208|157118|581
1653388500000|2022-05-24 10:35:00|157227.1|157137.1|157195.8|157105.8|157259.6|157169.6|157193.8|157103.8|634
1653388800000|2022-05-24 10:40:00|157198.9|157108.9|157046.7|156956.7|157208.1|157118.1|156990.5|156900.5|579
1653389100000|2022-05-24 10:45:00|157047.2|156957.2|156941.5|156851.5|157058.9|156968.9|156940.2|156850.2|633
1653389400000|2022-05-24 10:50:00|156941.4|156851.4|156802.3|156712.3|156952.5|156862.5|156791.6|156701.6|663
1653389700000|2022-05-24 10:55:00|156801.6|156711.6|156678.6|156588.6|156833.9|156743.9|156665.3|156575.3|932
1653390000000|2022-05-24 11:00:00|156678.4|156588.4|156763.4|156673.4|156788.8|156698.8|156659.9|156569.9|732
1653390300000|2022-05-24 11:05:00|156763.6|156673.6|156820|156730|156843.4|156753.4|156703.8|156613.8|633
1653390600000|2022-05-24 11:10:00|156822|156732|156776.6|156686.6|156847.5|156757.5|156721.1|156631.1|785
1653390900000|2022-05-24 11:15:00|156777.3|156687.3|156790.9|156700.9|156877|156787|156773.8|156683.8|824
1653391200000|2022-05-24 11:20:00|156790.2|156700.2|156758.8|156668.8|156794.6|156704.6|156752.3|156662.3|670
1653391500000|2022-05-24 11:25:00|156757.7|156667.7|156739.1|156649.1|156848.2|156758.2|156712|156622|594
1653391800000|2022-05-24 11:30:00|156738.9|156648.9|156738.4|156648.4|156778.6|156688.6|156737.3|156647.3|719
1653392100000|2022-05-24 11:35:00|156737.3|156647.3|156723.5|156633.5|156763.4|156673.4|156612.2|156522.2|831
1653392400000|2022-05-24 11:40:00|156716.1|156626.1|156759.1|156669.1|156774.8|156680.7|156714.3|156624.3|877
1653392700000|2022-05-24 11:45:00|156759.3|156669.3|156734.5|156644.5|156763|156673|156699.1|156609.1|847
1653393000000|2022-05-24 11:50:00|156734.6|156644.6|156764.3|156674.3|156786.9|156696.9|156714.8|156624.8|775
1653393300000|2022-05-24 11:55:00|156764.7|156674.7|156848.9|156758.9|156885.4|156795.4|156761.3|156671.3|821
1653393600000|2022-05-24 12:00:00|156846.2|156756.2|156549.5|156459.5|156846.2|156756.2|156541.2|156451.2|733
1653393900000|2022-05-24 12:05:00|156547.4|156457.4|156645|156555|156664.1|156574.1|156517.2|156427.2|929
1653394200000|2022-05-24 12:10:00|156644.4|156554.4|156591.3|156501.3|156672.8|156582.8|156587.2|156497.2|773
1653394500000|2022-05-24 12:15:00|156593.2|156503.2|156655.6|156565.6|156669.5|156579.5|156585.9|156495.9|843
1653394800000|2022-05-24 12:20:00|156652.8|156562.8|156639.1|156549.1|156672.8|156582.8|156608|156518|905
1653395100000|2022-05-24 12:25:00|156639.2|156549.2|156553.5|156463.5|156646.1|156556.1|156521.6|156431.6|833
1653395400000|2022-05-24 12:30:00|156553.2|156463.2|156508.4|156418.4|156569.8|156467.8|156487.2|156397.2|909
1653395700000|2022-05-24 12:35:00|156508.6|156418.6|156542.4|156452.4|156623.1|156533.1|156501.5|156411.5|782
1653396000000|2022-05-24 12:40:00|156542.5|156452.5|156607.3|156517.3|156613.2|156523.2|156529.1|156439.1|754
1653396300000|2022-05-24 12:45:00|156612.5|156522.5|156461.6|156371.6|156613.6|156523.6|156456.8|156366.8|831
1653396600000|2022-05-24 12:50:00|156465.8|156375.8|156414.4|156324.4|156473.8|156383.8|156330.7|156240.7|896
1653396900000|2022-05-24 12:55:00|156415.2|156325.2|156442.3|156352.3|156493.7|156403.7|156376.8|156286.8|797
1653397200000|2022-05-24 13:00:00|156447|156357|156506.8|156416.8|156531|156441|156402.1|156312.1|723
1653397500000|2022-05-24 13:05:00|156506.9|156416.9|156478.8|156388.8|156521.9|156431.9|156434.9|156344.9|719
1653397800000|2022-05-24 13:10:00|156483.9|156393.9|156433.4|156343.4|156547.5|156457.5|156397.6|156307.6|837
1653398100000|2022-05-24 13:15:00|156433|156343|156407.2|156317.2|156434|156344|156363.2|156273.2|945
1653398400000|2022-05-24 13:20:00|156400.1|156310.1|156321|156231|156407.1|156317.1|156306.6|156216.6|955
1653398700000|2022-05-24 13:25:00|156338.1|156248.1|156399.3|156309.3|156448.2|156358.2|156278.2|156188.2|932
1653399000000|2022-05-24 13:30:00|156400.6|156310.6|156452.8|156362.8|156487.3|156397.3|156290.8|156200.8|1022
1653399300000|2022-05-24 13:35:00|156453.9|156363.9|156581.6|156491.6|156631.4|156541.4|156439.2|156349.2|1118
1653399600000|2022-05-24 13:40:00|156579|156489|156567.4|156437.4|156585|156495|156427.2|156321.1|1036
1653399900000|2022-05-24 13:45:00|156569.5|156439.5|156322.3|156232.3|156615.8|156479|156298.5|156208.5|1098
1653400200000|2022-05-24 13:50:00|156327.3|156237.3|156407.7|156317.7|156463.6|156373.6|156322.2|156232.2|1043
1653400500000|2022-05-24 13:55:00|156404.1|156314.1|156534|156404|156535.7|156405.7|156386.4|156296.4|1060
1653400800000|2022-05-24 14:00:00|156536.9|156406.9|156451.2|156361.2|156623.3|156533.3|156395.5|156305.5|1061
1653401100000|2022-05-24 14:05:00|156449.6|156359.6|156619.7|156529.7|156642.7|156533.7|156400|156310|1073
1653401400000|2022-05-24 14:10:00|156618.7|156528.7|156636.9|156546.9|156692.1|156602.1|156542.6|156452.6|1049
1653401700000|2022-05-24 14:15:00|156645.4|156555.4|156927.2|156837.2|156955|156865|156632.4|156542.4|1056
1653402000000|2022-05-24 14:20:00|156936.8|156846.8|156841.3|156751.3|156959.6|156869.6|156777.4|156687.4|907
1653402300000|2022-05-24 14:25:00|156843.2|156753.2|156750.9|156660.9|156959.8|156869.8|156706.5|156616.5|1038
1653402600000|2022-05-24 14:30:00|156749.2|156659.2|156747.2|156657.2|156782.4|156692.4|156722.9|156632.9|939
1653402900000|2022-05-24 14:35:00|156747.9|156657.9|156663.7|156573.7|156786.4|156696.4|156587.6|156497.6|1010
1653403200000|2022-05-24 14:40:00|156659.1|156569.1|156617|156527|156774.6|156684.6|156595.7|156505.7|1073
1653403500000|2022-05-24 14:45:00|156615.8|156525.8|156951.1|156861.1|156981.3|156891.3|156516.1|156426.1|1078
1653403800000|2022-05-24 14:50:00|156963|156873|157056|156966|157077.5|156987.5|156942.8|156852.8|1128
1653404100000|2022-05-24 14:55:00|157059.5|156969.5|157099|157009|157234.7|157144.7|157046.1|156956.1|1114
1653404400000|2022-05-24 15:00:00|157099.9|157009.9|157201.2|157111.2|157201.2|157111.2|157083.7|156993.7|1104
1653404700000|2022-05-24 15:05:00|157201.5|157111.5|157175.7|157085.7|157299.1|157209.1|157149.5|157059.5|984
1653405000000|2022-05-24 15:10:00|157175.2|157085.2|157267.2|157177.2|157351.5|157261.5|157154.6|157064.6|1016
1653405300000|2022-05-24 15:15:00|157267.4|157177.4|157206.9|157116.9|157297.6|157207.6|157119.2|157029.2|989
1653405600000|2022-05-24 15:20:00|157207.1|157117.1|157119.5|157029.5|157276.8|157186.8|157103.9|157013.9|891
1653405900000|2022-05-24 15:25:00|157118.8|157028.8|156938.5|156848.5|157122.5|157032.5|156935.1|156845.1|761
1653406200000|2022-05-24 15:30:00|156943.9|156853.9|156891.7|156801.7|156994|156889.4|156880.8|156771.2|877
1653406500000|2022-05-24 15:35:00|156890.9|156800.9|156896.8|156806.8|156960.5|156849.5|156885.8|156772.5|802
1653406800000|2022-05-24 15:40:00|156896.1|156806.1|156787.4|156697.4|156918.1|156815.6|156784.8|156694.8|789
1653407100000|2022-05-24 15:45:00|156787.2|156697.2|156713.7|156623.7|156802.7|156697.4|156649.1|156559.1|935
1653407400000|2022-05-24 15:50:00|156715.1|156625.1|156686.7|156596.7|156733.2|156643.2|156650.1|156560.1|956
1653407700000|2022-05-24 15:55:00|156689.7|156599.7|156692.8|156602.8|156707.1|156617.1|156570.1|156480.1|940
1653408000000|2022-05-24 16:00:00|156694|156604|156653.8|156563.8|156719.3|156629.3|156634.1|156544.1|1011
1653408300000|2022-05-24 16:05:00|156650.1|156560.1|156654.4|156564.4|156673.8|156583.8|156628.7|156538.7|920
1653408600000|2022-05-24 16:10:00|156655.1|156565.1|156589.1|156499.1|156662.3|156572.3|156586.1|156496.1|823
1653408900000|2022-05-24 16:15:00|156587.8|156497.8|156570|156480|156627.3|156521.6|156448.6|156358.6|1083
1653409200000|2022-05-24 16:20:00|156581.2|156491.2|156733.9|156643.9|156741.3|156651.3|156564.8|156474.8|1019
1653409500000|2022-05-24 16:25:00|156733.7|156643.7|156744.2|156654.2|156749|156659|156637.7|156547.7|952
1653409800000|2022-05-24 16:30:00|156744.3|156654.3|156845|156755|156901.9|156811.9|156723.6|156633.6|863
1653410100000|2022-05-24 16:35:00|156844.9|156754.9|156880.9|156790.9|156934.3|156844.3|156837.7|156747.7|913
1653410400000|2022-05-24 16:40:00|156881.9|156791.9|157039.2|156949.2|157044|156954|156829.1|156739.1|991
1653410700000|2022-05-24 16:45:00|157039.7|156949.7|157079.2|156989.2|157102.1|157012.1|157037.8|156947.8|830
1653411000000|2022-05-24 16:50:00|157078.7|156988.7|157091.9|157001.9|157110.1|157020.1|157066.4|156976.4|790
1653411300000|2022-05-24 16:55:00|157091.1|157001.1|156948.3|156858.3|157097.9|157007.9|156930.1|156840.1|909
1653411600000|2022-05-24 17:00:00|156954.6|156864.6|157074.6|156984.6|157100.9|157010.9|156939.9|156849.9|920
1653411900000|2022-05-24 17:05:00|157074.3|156984.3|156933.1|156843.1|157074.4|156984.4|156923.5|156833.5|770
1653412200000|2022-05-24 17:10:00|156932.8|156842.8|156874.9|156784.9|156997.8|156907.8|156874.9|156784.9|772
1653412500000|2022-05-24 17:15:00|156875.5|156785.5|156882.7|156792.7|156934.9|156844.9|156866.3|156776.3|734
1653412800000|2022-05-24 17:20:00|156883.2|156793.2|156987|156897|156992.1|156902.1|156874.8|156784.8|760
1653413100000|2022-05-24 17:25:00|156988.2|156898.2|156936.2|156846.2|157019.2|156929.2|156923.2|156833.2|584
1653413400000|2022-05-24 17:30:00|156937.1|156847.1|157011.2|156921.2|157025.9|156935.9|156933.5|156843.5|406
1653413700000|2022-05-24 17:35:00|157011.1|156921.1|156925|156835|157018.6|156928.6|156924.3|156834.3|486
1653414000000|2022-05-24 17:40:00|156925.3|156835.3|156747.2|156657.2|156926.5|156836.5|156728.6|156638.6|680
1653414300000|2022-05-24 17:45:00|156743.7|156653.7|156737.9|156647.9|156769.2|156679.2|156670.2|156580.2|775
1653414600000|2022-05-24 17:50:00|156736.6|156646.6|156690.6|156600.6|156753.3|156663.3|156644.3|156554.3|762
1653414900000|2022-05-24 17:55:00|156690.5|156600.5|156763.9|156673.9|156776.7|156686.7|156612.4|156522.4|813
1653415200000|2022-05-24 18:00:00|156764.9|156674.9|156802.8|156712.8|156879.3|156789.3|156754.4|156664.4|784
1653415500000|2022-05-24 18:05:00|156853.7|156763.7|156732.6|156642.6|156861.2|156771.2|156709.2|156619.2|603
1653415800000|2022-05-24 18:10:00|156732|156642|156703.3|156613.3|156732|156642|156598.1|156508.1|849
1653416100000|2022-05-24 18:15:00|156702.6|156612.6|156816.3|156726.3|156859.7|156769.7|156698.8|156608.8|757
1653416400000|2022-05-24 18:20:00|156818.6|156728.6|156711.4|156621.4|156861.9|156771.9|156669|156579|880
1653416700000|2022-05-24 18:25:00|156711.3|156621.3|156721.6|156631.6|156721.6|156631.6|156623.4|156533.4|732
1653417000000|2022-05-24 18:30:00|156722|156632|156706.6|156616.6|156737.5|156645.6|156703.3|156607.5|622
1653417300000|2022-05-24 18:35:00|156707.1|156617.1|156717.5|156627.5|156725.4|156635.4|156704.5|156614.5|574
1653417600000|2022-05-24 18:40:00|156711.4|156621.4|156728.2|156638.2|156741.8|156651.8|156701.9|156611.9|657
1653417900000|2022-05-24 18:45:00|156728.7|156638.7|156911|156821|156974.9|156865.8|156723.4|156633.4|766
1653418200000|2022-05-24 18:50:00|156912.7|156822.7|156952.9|156862.9|156979.8|156889.8|156905.5|156815.5|800
1653418500000|2022-05-24 18:55:00|156953.2|156863.2|157064.2|156974.2|157092|157002|156953.2|156863.2|657
1653418800000|2022-05-24 19:00:00|157063.5|156973.5|156993.3|156903.3|157107.5|156999.6|156973.7|156883.7|623
1653419100000|2022-05-24 19:05:00|156993.8|156903.8|156890.1|156800.1|156999.9|156909.9|156877.7|156787.7|486
1653419400000|2022-05-24 19:10:00|156889.7|156799.7|156885.1|156795.1|156895.3|156805.3|156875.7|156785.7|410
1653419700000|2022-05-24 19:15:00|156885.2|156795.2|156886.6|156796.6|156887.5|156797.5|156871.2|156781.2|387
1653420000000|2022-05-24 19:20:00|156887.4|156797.4|156940.5|156850.5|157012.5|156922.5|156886.4|156796.4|544
1653420300000|2022-05-24 19:25:00|156940.6|156850.6|156936.2|156846.2|156950.1|156860.1|156918.7|156828.7|428
1653420600000|2022-05-24 19:30:00|156937.2|156847.2|156938.3|156848.3|156954.3|156864.3|156918.8|156828.8|367
1653420900000|2022-05-24 19:35:00|156936.1|156846.1|156720.4|156630.4|156942.8|156852.8|156712.6|156622.6|538
1653421200000|2022-05-24 19:40:00|156719.4|156629.4|156615.4|156525.4|156755.5|156646.7|156597.4|156491.7|634
1653421500000|2022-05-24 19:45:00|156615.3|156525.3|156435.8|156345.8|156617.4|156527.4|156420.7|156330.7|841
1653421800000|2022-05-24 19:50:00|156428.6|156338.6|156557.5|156467.5|156560.2|156470.2|156425.4|156335.4|803
1653422100000|2022-05-24 19:55:00|156552.2|156462.2|156535.2|156445.2|156634.3|156533.4|156504.9|156414.9|630
1653422400000|2022-05-24 20:00:00|156527.1|156437.1|156470.7|156380.7|156527.1|156437.1|156459.8|156369.8|566
1653422700000|2022-05-24 20:05:00|156471.6|156381.6|156511.6|156421.6|156562.2|156463.4|156465|156375|477
1653423000000|2022-05-24 20:10:00|156511.8|156421.8|156554.8|156464.8|156577.2|156472.6|156499.3|156394.2|416
1653423300000|2022-05-24 20:15:00|156557.3|156467.3|156554.6|156464.6|156581|156480.5|156546.9|156444.8|506
1653423600000|2022-05-24 20:20:00|156555.6|156465.6|156571.4|156481.4|156618.5|156515.5|156552.9|156446.4|555
1653423900000|2022-05-24 20:25:00|156573.3|156483.3|156586.9|156456.9|156629.2|156527.1|156561.3|156456.9|491
1653424200000|2022-05-24 20:30:00|156584.1|156454.1|156620.5|156490.5|156638.4|156528.8|156574.8|156444.8|365
1653424500000|2022-05-24 20:35:00|156623.3|156493.3|156609.6|156479.6|156628.5|156527.4|156582|156470.9|200
1653424800000|2022-05-24 20:40:00|156615|156485|156562.7|156432.7|156665.2|156508.5|156554.2|156424.2|247
1653425100000|2022-05-24 20:45:00|156564|156434|156608.5|156478.5|156674|156496.5|156538.5|156411.9|471
1653425400000|2022-05-24 20:50:00|156611.7|156481.7|156732|156602|156787.6|156628.3|156606|156476|510
1653425700000|2022-05-24 20:55:00|156735|156605|156605.9|156263.9|156912.3|156641.2|156605.1|156263.1|376
1653426000000|2022-05-24 21:00:00|156636.9|156294.9|156562.1|156220.1|156636.9|156294.9|156546.9|156204.9|40
1653426300000|2022-05-24 21:05:00|156740.7|156398.7|156748.3|156406.3|156777.9|156435.9|156721.4|156379.4|57
1653426900000|2022-05-24 21:15:00|156753.5|156411.5|156753.5|156411.5|156753.5|156411.5|156753.5|156411.5|1
1653427200000|2022-05-24 21:20:00|156738.4|156396.4|156785.9|156443.9|156785.9|156443.9|156738.4|156396.4|5
1653427500000|2022-05-24 21:25:00|156790.9|156448.9|156807.2|156465.2|156813.1|156471.1|156727.5|156385.5|16
1653428100000|2022-05-24 21:35:00|156747.4|156405.4|156762.1|156420.1|156796.8|156454.8|156698.4|156356.4|124
1653428400000|2022-05-24 21:40:00|156769.2|156427.2|156752.1|156410.1|156798.1|156456.1|156730.2|156388.2|172
1653428700000|2022-05-24 21:45:00|156751.7|156409.7|156803.4|156461.4|156810.1|156468.1|156683.7|156341.7|243
1653429000000|2022-05-24 21:50:00|156801.2|156459.2|156810.5|156468.5|156814|156472|156758.9|156416.9|101
1653429300000|2022-05-24 21:55:00|156790.3|156448.3|156765.2|156423.2|156814.1|156472.1|156762|156420|108
1653429600000|2022-05-24 22:00:00|156695.4|156353.4|156760.5|156418.5|156804.3|156462.3|156695.4|156353.4|4
1653429900000|2022-05-24 22:05:00|156706.5|156364.5|156722|156380|156803|156461|156706.5|156364.5|56
1653430200000|2022-05-24 22:10:00|156757.7|156415.7|156771.3|156429.3|156771.3|156429.3|156755.7|156413.7|3
1653430500000|2022-05-24 22:15:00|156769.2|156427.2|156724.8|156382.8|156776|156434|156724.8|156382.8|18
1653430800000|2022-05-24 22:20:00|156756|156414|156723.2|156381.2|156777.4|156435.4|156723.2|156381.2|31
1653431100000|2022-05-24 22:25:00|156747.8|156405.8|156718.5|156376.5|156780.9|156438.9|156650.3|156308.3|63
1653431400000|2022-05-24 22:30:00|156688.1|156346.1|156759.3|156417.3|156796.6|156454.6|156670.4|156328.4|70
1653431700000|2022-05-24 22:35:00|156775.6|156433.6|156770.5|156428.5|156783.6|156441.6|156741.5|156399.5|88
1653432000000|2022-05-24 22:40:00|156773.3|156431.3|156764.4|156422.4|156782.9|156440.9|156720.6|156378.6|31
1653432300000|2022-05-24 22:45:00|156753.1|156411.1|156779.6|156437.6|156788.7|156446.7|156743.6|156401.6|26
1653432600000|2022-05-24 22:50:00|156801.7|156459.7|156767.4|156425.4|156818.4|156476.4|156739.6|156397.6|115
1653432900000|2022-05-24 22:55:00|156774.5|156432.5|156714.8|156372.8|156804.3|156462.3|156652.4|156310.4|93
1653433200000|2022-05-24 23:00:00|156657.5|156315.5|156783.7|156441.7|156823.2|156481.2|156599.7|156257.7|280
1653433500000|2022-05-24 23:05:00|156782.7|156440.7|156766.3|156424.3|156856.2|156514.2|156703.2|156361.2|217
1653433800000|2022-05-24 23:10:00|156786.2|156444.2|156785.1|156443.1|156793.7|156451.7|156655.7|156313.7|148
1653434100000|2022-05-24 23:15:00|156708|156366|156724.4|156382.4|156789.9|156447.9|156632.2|156290.2|127
1653434400000|2022-05-24 23:20:00|156737.1|156395.1|156735.8|156393.8|156799.6|156457.6|156613.5|156271.5|149
1653434700000|2022-05-24 23:25:00|156741.4|156399.4|156689.5|156347.5|156816|156474|156654.9|156312.9|126
1653435000000|2022-05-24 23:30:00|156718.4|156376.4|156775.7|156433.7|156816.1|156474.1|156688.3|156346.3|159
1653435300000|2022-05-24 23:35:00|156752.4|156410.4|156780.5|156438.5|156796.7|156454.7|156644.1|156302.1|88
1653435600000|2022-05-24 23:40:00|156781.6|156439.6|156644.9|156302.9|156787.7|156445.7|156609.4|156267.4|450
1653435900000|2022-05-24 23:45:00|156644.8|156302.8|156653.8|156311.8|156669.5|156327.5|156539.9|156197.9|469
1653436200000|2022-05-24 23:50:00|156654.7|156312.7|156623.6|156281.6|156674.1|156332.1|156567.5|156225.5|290
1653436500000|2022-05-24 23:55:00|156629.7|156287.7|156607.5|156265.5|156674|156332|156535.8|156193.8|225
1653436800000|2022-05-25 00:00:00|156576.5|156234.5|156867.2|156525.2|156886.4|156556.5|156440|156098|798
1653437100000|2022-05-25 00:05:00|156868.7|156526.7|156863.4|156611.9|156930.8|156658.9|156849.5|156522|953
1653437400000|2022-05-25 00:10:00|156864|156614.1|156896.2|156662.3|156928.1|156701.5|156823.8|156576.3|1059
1653437700000|2022-05-25 00:15:00|156896.6|156662.9|156890.9|156675.5|156923.2|156725.6|156824.9|156625|994
1653438000000|2022-05-25 00:20:00|156893.6|156677.9|156895|156682.4|156921.4|156728.9|156822.7|156623.1|875
1653438300000|2022-05-25 00:25:00|156909.2|156678.7|156913.3|156783.3|156949.7|156798.1|156844.1|156665|986
1653438600000|2022-05-25 00:30:00|156911.4|156781.4|157039.7|156778.8|157091.6|156842.3|156905.1|156730.9|943
1653438900000|2022-05-25 00:35:00|157047.4|156774.8|157048.7|156763.7|157095.2|156842.2|156971.4|156738.8|740
1653439200000|2022-05-25 00:40:00|157048.2|156764|156995.8|156711.6|157083.2|156846.1|156944.5|156700.3|674
1653439500000|2022-05-25 00:45:00|156991.4|156714.2|157023.2|156804.3|157051.1|156840.8|156943.5|156686.2|754
1653439800000|2022-05-25 00:50:00|157024.2|156803.2|157023.3|156893.3|157092.4|156905.5|156949.6|156753.8|725
1653440100000|2022-05-25 00:55:00|157023.7|156893.7|157061.9|156818.5|157129.5|156895.2|156984.4|156778.4|619
1653440400000|2022-05-25 01:00:00|157057|156826.6|157065.4|156832.9|157116.8|156889.4|156988.3|156787.5|830
1653440700000|2022-05-25 01:05:00|157073.5|156825|157089.2|156959.2|157168.8|156959.2|157013.8|156780.9|704
1653441000000|2022-05-25 01:10:00|157079.1|156949.1|157139|156900.6|157182.9|156962|157055.5|156855|703
1653441300000|2022-05-25 01:15:00|157138.8|156900.7|156952.3|156822.3|157140.2|156943.4|156937.3|156765.6|889
1653441600000|2022-05-25 01:20:00|156952.1|156822.1|157021.6|156891.6|157092.3|156895.7|156947.7|156775.4|840
1653441900000|2022-05-25 01:25:00|157021.9|156891.9|157061.6|156841.7|157096.5|156892.7|156963.2|156779.4|958
1653442200000|2022-05-25 01:30:00|157053.9|156850.4|156951|156821|157080.7|156888.5|156935.9|156751.8|956
1653442500000|2022-05-25 01:35:00|156950.7|156820.7|156955.2|156825.2|157019.7|156831.5|156933.5|156765.1|760
1653442800000|2022-05-25 01:40:00|156955.3|156825.3|156961.2|156831.2|157008|156837.2|156954.2|156784.6|627
1653443100000|2022-05-25 01:45:00|156960.6|156830.6|156859.8|156729.8|157001.5|156833.8|156857|156687.7|669
1653443400000|2022-05-25 01:50:00|156859.9|156729.9|156896.5|156766.5|156960.8|156768|156859.5|156677.1|655
1653443700000|2022-05-25 01:55:00|156896.3|156766.3|156899.7|156769.7|157015.8|156819.9|156889.5|156690.7|415
1653444000000|2022-05-25 02:00:00|156896.9|156766.9|156606.3|156476.3|156897|156767|156589.2|156433.8|1053
1653444300000|2022-05-25 02:05:00|156587.4|156457.4|156643.2|156427|156698|156488.7|156542.5|156365.3|835
1653444600000|2022-05-25 02:10:00|156643.5|156426.9|156750.4|156548.1|156762.1|156586.3|156584.7|156360.3|782
1653444900000|2022-05-25 02:15:00|156744.9|156537|156835.9|156705.9|156888.1|156735.3|156711.5|156498.8|747
1653445200000|2022-05-25 02:20:00|156835.7|156705.7|156913.7|156783.7|156984.6|156813.1|156835.6|156667|868
1653445500000|2022-05-25 02:25:00|156913.6|156783.6|156954.9|156824.9|156994.7|156830.5|156884.1|156725.7|807
1653445800000|2022-05-25 02:30:00|156953.5|156823.5|157007.7|156877.7|157071.3|156912.5|156907.8|156750|938
1653446100000|2022-05-25 02:35:00|157007.6|156877.6|157028.4|156898.4|157087.9|156930.5|157007.6|156853.3|1001
1653446400000|2022-05-25 02:40:00|157070.6|156860.8|157041.5|156830.9|157082.6|156913.3|156987.9|156810.5|906
1653446700000|2022-05-25 02:45:00|157043.4|156829.1|156972.2|156842.2|157078.1|156904.4|156945.6|156755.6|991
1653447000000|2022-05-25 02:50:00|156966.2|156836.2|157009.3|156808.2|157028.7|156850.4|156950.8|156765.3|917
1653447300000|2022-05-25 02:55:00|157010|156803|156965.1|156835.1|157055.5|156899.7|156945.4|156783.7|907
1653447600000|2022-05-25 03:00:00|157002.2|156799.6|157010.3|156880.3|157057.9|156909.2|156956.7|156788.5|912
1653447900000|2022-05-25 03:05:00|157009.5|156879.5|157101.5|156971.5|157142.3|156983.8|157009.5|156846.7|836
1653448200000|2022-05-25 03:10:00|157102.7|156972.7|157072.1|156942.1|157117.2|156976.1|157061.7|156917.1|712
1653448500000|2022-05-25 03:15:00|157061.6|156931.6|157090.7|156960.7|157106.9|156963.1|157057.8|156904.5|585
1653448800000|2022-05-25 03:20:00|157090.4|156960.4|157077.9|156947.9|157127.7|156966.8|157073.9|156923.5|607
1653449100000|2022-05-25 03:25:00|157077.6|156947.6|156997.9|156867.9|157091|156971.7|156988.6|156858.6|639
1653449400000|2022-05-25 03:30:00|156998.8|156868.8|156883.5|156753.5|157056|156883|156878.3|156748.3|616
1653449700000|2022-05-25 03:35:00|156883.4|156753.4|156767.8|156637.8|156930.7|156783.7|156754.7|156591.2|794
1653450000000|2022-05-25 03:40:00|156761.1|156631.1|156756.3|156553.9|156854.6|156654.1|156715.7|156535.6|707
1653450300000|2022-05-25 03:45:00|156718.8|156588.8|156720.2|156590.2|156780.4|156606.1|156703.3|156532.7|434
1653450600000|2022-05-25 03:50:00|156720.4|156590.4|156720.1|156590.1|156775|156597.9|156710.4|156544.2|504
1653450900000|2022-05-25 03:55:00|156719.4|156589.4|156718.5|156588.5|156788.5|156621.5|156708.9|156509.3|668
1653451200000|2022-05-25 04:00:00|156718.3|156588.3|156730.2|156600.2|156805.6|156615.1|156713.1|156515.8|576
1653451500000|2022-05-25 04:05:00|156730.8|156600.8|156730.8|156600.8|156803.9|156614.1|156715.5|156527.7|639
1653451800000|2022-05-25 04:10:00|156769.8|156562.1|156734.9|156604.9|156795.1|156613.5|156724.1|156536.3|578
1653452100000|2022-05-25 04:15:00|156733.3|156603.3|156731.2|156601.2|156777.4|156624.9|156718.6|156540.6|457
1653452400000|2022-05-25 04:20:00|156730.5|156600.5|156674.7|156459.1|156776.5|156609.9|156556.9|156321.9|709
1653452700000|2022-05-25 04:25:00|156683.5|156459.7|156610.9|156480.9|156694.5|156508.1|156597|156404.9|525
1653453000000|2022-05-25 04:30:00|156645.7|156443.5|156601.7|156471.7|156679.6|156490.4|156590.1|156393.8|661
1653453300000|2022-05-25 04:35:00|156601|156471|156848.6|156595.4|156879.3|156664.2|156594.7|156387.3|658
1653453600000|2022-05-25 04:40:00|156833.8|156608.9|156833.7|156614.9|156866.6|156665.4|156785.5|156569.6|573
1653453900000|2022-05-25 04:45:00|156840.3|156611.3|156844.1|156714.1|156932.8|156729.4|156772.8|156546.8|615
1653454200000|2022-05-25 04:50:00|156846|156716|156849.3|156719.3|156923.7|156737.9|156833.5|156647.4|395
1653454500000|2022-05-25 04:55:00|156852.1|156722.1|156851.6|156721.6|156925.5|156739.7|156840.3|156635.8|448
1653454800000|2022-05-25 05:00:00|156890|156683.6|156864.1|156734.1|156900|156750.1|156847|156681.7|663
1653455100000|2022-05-25 05:05:00|156865.4|156735.4|156863.3|156733.3|156917.9|156752.8|156854.2|156691|625
1653455400000|2022-05-25 05:10:00|156864.8|156734.8|156869|156739|156909.6|156751.5|156848.2|156689.7|681
1653455700000|2022-05-25 05:15:00|156862|156732|156913.2|156783.2|157075.3|156893.2|156862|156732|709
1653456000000|2022-05-25 05:20:00|156914.4|156784.4|156988.4|156858.4|157023.9|156869.2|156909.5|156742.1|669
1653456300000|2022-05-25 05:25:00|156988.8|156858.8|157028.9|156898.9|157054.9|156924.9|156981.8|156842.7|470
1653456600000|2022-05-25 05:30:00|157029.3|156899.3|157017.5|156887.5|157055.1|156936.3|157015|156885|676
1653456900000|2022-05-25 05:35:00|157021.3|156891.3|157117.9|156987.9|157129.2|156999.2|157015.8|156885.8|705
1653457200000|2022-05-25 05:40:00|157117.3|156987.3|157103.1|156973.1|157121.7|156991.7|157101.5|156971.5|679
1653457500000|2022-05-25 05:45:00|157104.1|156974.1|157102.8|156972.8|157137.1|156988|157089.5|156924.1|471
1653457800000|2022-05-25 05:50:00|157101.3|156971.3|157095.7|156965.7|157143.4|156977.1|157089.1|156915.5|373
1653458100000|2022-05-25 05:55:00|157095.2|156965.2|157054.7|156924.7|157142.6|156969.6|157042.3|156901.3|604
1653458400000|2022-05-25 06:00:00|157046.6|156916.6|157024.5|156934.5|157084.3|156950.5|157002.2|156873.7|796
1653458700000|2022-05-25 06:05:00|157024.4|156934.4|156811.3|156681.3|157056.7|156956.6|156797.4|156681.3|838
1653459000000|2022-05-25 06:10:00|156819|156689|156830.1|156700.1|156836.7|156730.3|156713.7|156583.7|762
1653459300000|2022-05-25 06:15:00|156829|156699|157008.1|156918.1|157036|156925.4|156788.4|156672.1|682
1653459600000|2022-05-25 06:20:00|157006.7|156916.7|157007.6|156917.6|157042.2|156939.6|156889.8|156775.4|745
1653459900000|2022-05-25 06:25:00|157007.4|156917.4|157053.9|156963.9|157113.4|157003.7|156959.3|156849.5|712
1653460200000|2022-05-25 06:30:00|157049.6|156959.6|156776.7|156646.7|157109.3|157019.3|156770.5|156640.5|571
1653460500000|2022-05-25 06:35:00|156778.2|156648.2|156822.2|156692.2|156836.9|156723.5|156622.1|156532.1|959
1653460800000|2022-05-25 06:40:00|156823.8|156693.8|156844.1|156714.1|156931.6|156820.5|156800.7|156686.3|1002
1653461100000|2022-05-25 06:45:00|156844.3|156714.3|156601.9|156511.9|156866.3|156736.3|156598.7|156489|952
1653461400000|2022-05-25 06:50:00|156605.7|156515.7|156591.4|156461.4|156640.8|156529.6|156484.4|156386.9|918
1653461700000|2022-05-25 06:55:00|156567.8|156477.8|156739.5|156649.5|156850.9|156742|156533.9|156438.3|922
1653462000000|2022-05-25 07:00:00|156710.4|156620.4|156856.4|156766.4|156958.8|156850.1|156687.2|156597.2|909
1653462300000|2022-05-25 07:05:00|156857.6|156767.6|157045.8|156955.8|157076.1|156986.1|156852.8|156762.8|943
1653462600000|2022-05-25 07:10:00|157047.2|156957.2|157034.7|156944.7|157077.6|156983.7|156993.3|156889.6|1001
1653462900000|2022-05-25 07:15:00|157032|156942|156917.1|156827.1|157064.5|156964.7|156874.2|156784.2|984
1653463200000|2022-05-25 07:20:00|156919.1|156829.1|156848.4|156758.4|156998.3|156908.3|156826.5|156736.5|965
1653463500000|2022-05-25 07:25:00|156846.4|156756.4|156842.2|156752.2|156854.8|156764.8|156713.6|156623.6|890
1653463800000|2022-05-25 07:30:00|156837.9|156747.9|156991.9|156901.9|157007.7|156916.8|156828.6|156738.6|925
1653464100000|2022-05-25 07:35:00|156990.6|156900.6|156981.6|156891.6|157078.6|156988.6|156970.2|156865.6|1036
1653464400000|2022-05-25 07:40:00|156983.2|156893.2|156931.2|156841.2|157066.9|156976.9|156931.2|156841.2|934
1653464700000|2022-05-25 07:45:00|156928|156838|156924.5|156834.5|157026.7|156936.7|156917|156815.6|906
1653465000000|2022-05-25 07:50:00|156923.5|156833.5|156994.2|156904.2|157014.4|156924.4|156922.4|156832.4|817
1653465300000|2022-05-25 07:55:00|156996.5|156906.5|156937.5|156847.5|157029.4|156939.4|156904.8|156814.8|891
1653465600000|2022-05-25 08:00:00|156937|156847|156904.6|156814.6|157033.6|156943.6|156898.5|156808.5|890
1653465900000|2022-05-25 08:05:00|156904.8|156814.8|156897.6|156807.6|156991|156901|156816.1|156726.1|955
1653466200000|2022-05-25 08:10:00|156897.7|156807.7|156950.8|156860.8|157041.2|156951.2|156893.3|156803.3|939
1653466500000|2022-05-25 08:15:00|156948.9|156858.9|156844.5|156754.5|156989|156899|156828.5|156738.5|746
1653466800000|2022-05-25 08:20:00|156840.7|156750.7|156778.2|156688.2|156868.7|156778.7|156722.6|156632.6|781
1653467100000|2022-05-25 08:25:00|156783.3|156693.3|156739.7|156649.7|156860.8|156770.8|156737.1|156647.1|774
1653467400000|2022-05-25 08:30:00|156738.8|156648.8|156614.2|156524.2|156742.9|156652.9|156585.4|156495.4|724
1653467700000|2022-05-25 08:35:00|156614.5|156524.5|156509.6|156419.6|156673.3|156583.3|156490.9|156398|912
1653468000000|2022-05-25 08:40:00|156509.8|156419.8|156539.7|156449.7|156546.4|156456.4|156488.6|156398.6|829
1653468300000|2022-05-25 08:45:00|156540.2|156450.2|156478.4|156388.4|156570.2|156480.2|156460.2|156370.2|899
1653468600000|2022-05-25 08:50:00|156476.7|156386.7|156384.2|156294.2|156516.7|156426.7|156332.1|156242.1|768
1653468900000|2022-05-25 08:55:00|156383.5|156293.5|156458|156368|156464.2|156374.2|156303.7|156213.7|836
1653469200000|2022-05-25 09:00:00|156458.2|156368.2|156640.2|156550.2|156661.8|156571.8|156456.6|156366.6|931
1653469500000|2022-05-25 09:05:00|156639.5|156549.5|156531.4|156441.4|156706.1|156616.1|156502.6|156412.6|842
1653469800000|2022-05-25 09:10:00|156531.5|156441.5|156577.8|156487.8|156650.3|156560.3|156421.6|156331.6|911
1653470100000|2022-05-25 09:15:00|156577.6|156487.6|156493.2|156403.2|156590.5|156500.5|156430.1|156340.1|799
1653470400000|2022-05-25 09:20:00|156493.4|156403.4|156355.3|156265.3|156493.8|156403.8|156352.8|156262.8|884
1653470700000|2022-05-25 09:25:00|156355.1|156265.1|156067.1|155977.1|156365.1|156275.1|155997.6|155907.6|802
1653471000000|2022-05-25 09:30:00|156072.2|155982.2|155968.2|155878.2|156233.8|156143.8|155965.3|155875.3|839
1653471300000|2022-05-25 09:35:00|155965.5|155875.5|155934.5|155844.5|156028.3|155938.3|155886.8|155796.8|763
1653471600000|2022-05-25 09:40:00|155936.9|155846.9|155948.2|155858.2|155992.9|155902.9|155912.2|155822.2|641
1653471900000|2022-05-25 09:45:00|155943.9|155853.9|155880.8|155790.8|155954.4|155864.4|155880.2|155790.2|660
1653472200000|2022-05-25 09:50:00|155881.1|155791.1|155829.1|155739.1|155926.7|155836.7|155829.1|155739.1|825
1653472500000|2022-05-25 09:55:00|155831.4|155741.4|155801.7|155711.7|155837.2|155747.2|155670.5|155580.5|975
1653472800000|2022-05-25 10:00:00|155800.4|155710.4|155997.6|155907.6|156004.1|155914.1|155789|155699|779
1653473100000|2022-05-25 10:05:00|155996.7|155906.7|156176|156086|156190.6|156100.6|155973.6|155883.6|789
1653473400000|2022-05-25 10:10:00|156176.7|156086.7|156142.8|156052.8|156212|156122|156028.7|155938.7|871
1653473700000|2022-05-25 10:15:00|156142.4|156052.4|156277.4|156187.4|156288.8|156198.8|156124.6|156034.6|763
1653474000000|2022-05-25 10:20:00|156277.8|156187.8|156303.8|156213.8|156330.2|156240.2|156218.2|156128.2|712
1653474300000|2022-05-25 10:25:00|156301.5|156211.5|156291.4|156201.4|156338.2|156248.2|156229.5|156139.5|784
1653474600000|2022-05-25 10:30:00|156289.1|156199.1|156282|156192|156506.5|156416.5|156274.3|156184.3|789
1653474900000|2022-05-25 10:35:00|156282.3|156192.3|156373.4|156283.4|156422.3|156332.3|156252.2|156162.2|730
1653475200000|2022-05-25 10:40:00|156372.9|156282.9|156307.4|156217.4|156376.2|156286.2|156224.5|156134.5|855
1653475500000|2022-05-25 10:45:00|156307.5|156217.5|156377.7|156287.7|156483.5|156393.5|156295.1|156205.1|847
1653475800000|2022-05-25 10:50:00|156378.2|156288.2|156186.9|156096.9|156382.7|156292.7|156186.9|156096.9|737
1653476100000|2022-05-25 10:55:00|156199.8|156109.8|156300.8|156210.8|156300.8|156210.8|156124.9|156034.9|763
1653476400000|2022-05-25 11:00:00|156298.8|156208.8|156277.9|156187.9|156359.4|156269.4|156268.4|156178.4|863
1653476700000|2022-05-25 11:05:00|156277.6|156187.6|156403.8|156313.8|156461.2|156371.2|156237.5|156147.5|680
1653477000000|2022-05-25 11:10:00|156404.3|156314.3|156368.1|156278.1|156404.4|156314.4|156346.5|156256.5|600
1653477300000|2022-05-25 11:15:00|156367.9|156277.9|156338.4|156248.4|156537.4|156447.4|156338|156248|711
1653477600000|2022-05-25 11:20:00|156341.3|156251.3|156528.5|156438.5|156538.1|156448.1|156334.4|156244.4|872
1653477900000|2022-05-25 11:25:00|156530.8|156440.8|156727.4|156637.4|156819.4|156729.4|156440.8|156350.8|960
1653478200000|2022-05-25 11:30:00|156728.7|156638.7|156817.1|156727.1|156833.1|156743.1|156497.6|156407.6|1083
1653478500000|2022-05-25 11:35:00|156817.2|156727.2|156858.7|156768.7|156878.1|156788.1|156764.5|156674.5|1031
1653478800000|2022-05-25 11:40:00|156859|156769|156945|156855|156970.5|156880.5|156845.1|156755.1|897
1653479100000|2022-05-25 11:45:00|156945.3|156855.3|156930.2|156840.2|157096.1|157006.1|156868.3|156778.3|1015
1653479400000|2022-05-25 11:50:00|156930.6|156840.6|157031.9|156941.9|157090.3|157000.3|156868.9|156778.9|874
1653479700000|2022-05-25 11:55:00|157030.8|156940.8|156975.2|156885.2|157072.7|156982.7|156939.4|156849.4|869
1653480000000|2022-05-25 12:00:00|156974.9|156884.9|157228.1|157138.1|157320.6|157230.6|156949.2|156859.2|972
1653480300000|2022-05-25 12:05:00|157226.8|157136.8|157376.6|157286.6|157401.6|157311.6|157199.7|157109.7|1016
1653480600000|2022-05-25 12:10:00|157376.7|157286.7|157352.9|157262.9|157527.5|157437.5|157332.2|157242.2|851
1653480900000|2022-05-25 12:15:00|157352|157262|157377.9|157287.9|157420.8|157330.8|157270.4|157180.4|915
1653481200000|2022-05-25 12:20:00|157378|157288|157400.3|157310.3|157425.7|157335.7|157277.5|157187.5|992
1653481500000|2022-05-25 12:25:00|157408.4|157318.4|157402.2|157272.2|157473.6|157377.5|157351.1|157261.1|842
1653481800000|2022-05-25 12:30:00|157391.5|157261.5|157214.3|157124.3|157412.7|157292.9|157204.3|157114.3|1018
1653482100000|2022-05-25 12:35:00|157214|157124|157147.5|157057.5|157266.5|157176.5|157124.8|157034.8|906
1653482400000|2022-05-25 12:40:00|157140.6|157050.6|157077|156987|157195.6|157105.6|157036.3|156946.3|964
1653482700000|2022-05-25 12:45:00|157077.8|156987.8|157056.7|156966.7|157127.9|157037.9|157027|156937|925
1653483000000|2022-05-25 12:50:00|157056.3|156966.3|156988.9|156898.9|157094.9|157004.9|156951.2|156861.2|874
1653483300000|2022-05-25 12:55:00|156988.7|156898.7|157009|156919|157134.4|157044.4|156960.5|156870.5|943
1653483600000|2022-05-25 13:00:00|157006.3|156916.3|156993.4|156903.4|157031|156941|156904.3|156814.3|908
1653483900000|2022-05-25 13:05:00|156992.1|156902.1|157026.6|156936.6|157094.4|157004.4|156982.7|156892.7|920
1653484200000|2022-05-25 13:10:00|157026.3|156936.3|157143.6|157053.6|157183.4|157093.4|157024.8|156934.8|800
1653484500000|2022-05-25 13:15:00|157144.5|157054.5|157112|157022|157156.4|157066.4|157088.1|156998.1|944
1653484800000|2022-05-25 13:20:00|157115.5|157025.5|156946.2|156856.2|157127.8|157037.8|156945.4|156855.4|887
1653485100000|2022-05-25 13:25:00|156941.4|156851.4|156828.9|156738.9|156973.2|156883.2|156812.2|156722.2|860
1653485400000|2022-05-25 13:30:00|156831.1|156741.1|156932.8|156842.8|156964.9|156874.9|156777|156687|1009
1653485700000|2022-05-25 13:35:00|156921.4|156831.4|156865.8|156775.8|156923.6|156833.6|156772.3|156682.3|980
1653486000000|2022-05-25 13:40:00|156865|156775|156930.9|156840.9|157046.1|156956.1|156837.4|156747.4|1025
1653486300000|2022-05-25 13:45:00|156934.3|156844.3|156991.4|156901.4|157023.1|156933.1|156804.8|156714.8|1032
1653486600000|2022-05-25 13:50:00|156998.2|156908.2|157522.6|157432.6|157526|157436|156969.5|156879.5|1030
1653486900000|2022-05-25 13:55:00|157519.6|157429.6|157359.9|157269.9|157596|157506|157351.8|157261.8|1012
1653487200000|2022-05-25 14:00:00|157362.5|157272.5|157241.7|157151.7|157446.6|157356.6|157222.6|157132.6|1015
1653487500000|2022-05-25 14:05:00|157243.1|157153.1|157554.7|157464.7|157571.8|157481.8|157243.1|157153.1|927
1653487800000|2022-05-25 14:10:00|157560.4|157470.4|157399.1|157309.1|157569.1|157479.1|157381.9|157291.9|869
1653488100000|2022-05-25 14:15:00|157397.7|157307.7|157259.2|157169.2|157427.9|157337.9|157133.4|157043.4|937
1653488400000|2022-05-25 14:20:00|157257.3|157167.3|157053.5|156963.5|157274.5|157184.5|156993.5|156903.5|1058
1653488700000|2022-05-25 14:25:00|157054.2|156964.2|157140.6|157050.6|157172.7|157082.7|157029.4|156939.4|885
1653489000000|2022-05-25 14:30:00|157141.4|157051.4|157255.4|157165.4|157288.3|157198.3|157139.7|157049.7|992
1653489300000|2022-05-25 14:35:00|157255.2|157165.2|157104|157014|157259.4|157169.4|157066.9|156976.9|981
1653489600000|2022-05-25 14:40:00|157098.8|157008.8|157315.1|157225.1|157367.5|157277.5|157098.8|157008.8|1039
1653489900000|2022-05-25 14:45:00|157313.5|157223.5|157390.6|157300.6|157466.8|157376.8|157306.1|157216.1|1008
1653490200000|2022-05-25 14:50:00|157390.3|157300.3|157596.4|157506.4|157616.4|157523.2|157293.9|157203.9|891
1653490500000|2022-05-25 14:55:00|157595.5|157505.5|157503.6|157413.6|157597.6|157507.6|157439.6|157349.6|981
1653490800000|2022-05-25 15:00:00|157502.5|157412.5|157428.3|157338.3|157558.2|157468.2|157292.1|157202.1|946
1653491100000|2022-05-25 15:05:00|157429.2|157339.2|157392.1|157302.1|157437|157347|157368.7|157278.7|767
1653491400000|2022-05-25 15:10:00|157391.5|157301.5|157314.7|157224.7|157394.2|157304.2|157302.4|157212.4|558
1653491700000|2022-05-25 15:15:00|157314.2|157224.2|157226.2|157136.2|157315.3|157225.3|157226.2|157136.2|593
1653492000000|2022-05-25 15:20:00|157225.1|157135.1|157229.9|157139.9|157261.3|157171.3|157208.1|157111.1|686
1653492300000|2022-05-25 15:25:00|157230.8|157140.8|157245.6|157155.6|157275.3|157185.3|157205.6|157115.6|675
1653492600000|2022-05-25 15:30:00|157250.9|157160.9|157442.8|157352.8|157453.8|157360.9|157247.4|157157.4|776
1653492900000|2022-05-25 15:35:00|157436.6|157346.6|157465.7|157375.7|157501|157396.2|157429.3|157320.2|796
1653493200000|2022-05-25 15:40:00|157466|157376|157509.2|157419.2|157533.6|157429.1|157446.6|157341.1|727
1653493500000|2022-05-25 15:45:00|157511.9|157421.9|157527.4|157437.4|157532.1|157442.1|157484.3|157394.3|648
1653493800000|2022-05-25 15:50:00|157526.8|157436.8|157498.8|157408.8|157594.1|157504.1|157488|157398|890
1653494100000|2022-05-25 15:55:00|157498.7|157408.7|157358.6|157268.6|157503|157413|157311.5|157221.5|754
1653494400000|2022-05-25 16:00:00|157362.2|157272.2|157422.6|157332.6|157439.2|157349.2|157352.9|157262.9|925
1653494700000|2022-05-25 16:05:00|157425.4|157335.4|157590.1|157500.1|157595.6|157505.6|157413.6|157323.6|754
1653495000000|2022-05-25 16:10:00|157592.3|157502.3|157559.1|157469.1|157599.6|157509.6|157533.5|157443.5|802
1653495300000|2022-05-25 16:15:00|157559|157469|157609.7|157519.7|157635.2|157526|157539.3|157437.7|744
1653495600000|2022-05-25 16:20:00|157609.1|157519.1|157601.1|157511.1|157651.9|157546.3|157594.3|157482.9|681
1653495900000|2022-05-25 16:25:00|157602.4|157512.4|157530.6|157440.6|157628|157538|157527.7|157437.7|534
1653496200000|2022-05-25 16:30:00|157529.9|157439.9|157553.8|157463.8|157561.1|157471.1|157502.9|157412.9|652
1653496500000|2022-05-25 16:35:00|157552.3|157462.3|157810.2|157720.2|157831.6|157723.2|157517.6|157427.6|781
1653496800000|2022-05-25 16:40:00|157810.4|157720.4|157690.7|157600.7|157851|157744.7|157689.2|157599.2|487
1653497100000|2022-05-25 16:45:00|157690.6|157600.6|157689.6|157599.6|157719.4|157629.4|157682.9|157592.9|677
1653497400000|2022-05-25 16:50:00|157689.4|157599.4|157695.1|157605.1|157707.3|157617.3|157679.4|157589.4|632
1653497700000|2022-05-25 16:55:00|157695|157605|157539.8|157449.8|157698.2|157608.2|157518.4|157401.2|893
1653498000000|2022-05-25 17:00:00|157541.8|157451.8|157627.1|157537.1|157651.5|157561.5|157540.2|157450.2|887
1653498300000|2022-05-25 17:05:00|157626.5|157536.5|157681.5|157591.5|157711.4|157621.4|157612.7|157522.7|725
1653498600000|2022-05-25 17:10:00|157676.2|157586.2|157688|157558|157705.7|157614.8|157666.2|157558|730
1653498900000|2022-05-25 17:15:00|157689.7|157559.7|157670.1|157580.1|157690.1|157585.6|157658.5|157556.2|589
1653499200000|2022-05-25 17:20:00|157669.8|157579.8|157573.4|157483.4|157692.7|157588.2|157573|157483|623
1653499500000|2022-05-25 17:25:00|157571.7|157481.7|157491.2|157401.2|157575.1|157485.1|157481|157391|616
1653499800000|2022-05-25 17:30:00|157491|157401|157528.7|157438.7|157560.7|157455.7|157486.3|157396.3|608
1653500100000|2022-05-25 17:35:00|157529.8|157439.8|157472|157382|157544.6|157439.8|157449.5|157359.5|581
1653500400000|2022-05-25 17:40:00|157473.6|157383.6|157493.9|157403.9|157508|157404.4|157451.6|157343|623
1653500700000|2022-05-25 17:45:00|157492|157402|157469.7|157379.7|157501.6|157405.3|157445.5|157335.1|736
1653501000000|2022-05-25 17:50:00|157468.6|157378.6|157478.3|157388.3|157515.8|157425.8|157461.1|157345.4|676
1653501300000|2022-05-25 17:55:00|157474.4|157384.4|157714.9|157372.9|157779.4|157649.4|157470.6|157301.4|793
1653501600000|2022-05-25 18:00:00|157707.8|157365.8|157277.3|157147.3|157710.2|157510.1|157236.1|157087.3|1108
1653501900000|2022-05-25 18:05:00|157279.7|157149.7|157395.9|157265.9|157780.1|157613.9|157220.6|157090.6|1070
1653502200000|2022-05-25 18:10:00|157396.6|157266.6|157217.5|157087.5|157396.6|157266.6|157096|156942.5|1014
1653502500000|2022-05-25 18:15:00|157217.2|157087.2|157288.1|157158.1|157326.4|157213.3|157161.2|157031.2|1010
1653502800000|2022-05-25 18:20:00|157288|157158|157293.7|157203.7|157338|157208|157222.1|157092.1|909
1653503100000|2022-05-25 18:25:00|157293.9|157203.9|157236.5|157146.5|157317.3|157227.3|157205.6|157115.6|936
1653503400000|2022-05-25 18:30:00|157236|157146|157236.9|157106.9|157247.5|157154.2|157169.1|157064.8|915
1653503700000|2022-05-25 18:35:00|157235.8|157105.8|157362.4|157232.4|157379.9|157263.6|157213.6|157094.2|706
1653504000000|2022-05-25 18:40:00|157362.8|157232.8|157213.9|157123.9|157366.7|157266.6|157158.2|157068.2|933
1653504300000|2022-05-25 18:45:00|157212.1|157122.1|157166.1|157076.1|157239.5|157148.3|157146.6|157056.6|844
1653504600000|2022-05-25 18:50:00|157167.3|157077.3|157040.5|156950.5|157168.2|157078.2|157027.1|156919|892
1653504900000|2022-05-25 18:55:00|157040.2|156950.2|157095.5|157005.5|157137.5|157023|157023.5|156917.3|618
1653505200000|2022-05-25 19:00:00|157058.5|156968.5|157056.4|156926.4|157078.1|156968.7|157024.5|156912.6|642
1653505500000|2022-05-25 19:05:00|157031.8|156941.8|157042.4|156952.4|157084.4|156973.1|157024.1|156925.9|518
1653505800000|2022-05-25 19:10:00|157042.6|156952.6|157077.4|156987.4|157103.9|156995.8|157038.2|156931.2|504
1653506100000|2022-05-25 19:15:00|157076.8|156986.8|157093.1|157003.1|157114.8|157024.8|157062.8|156960|617
1653506400000|2022-05-25 19:20:00|157098.1|157008.1|157190.6|157100.6|157195|157105|157074.1|156976|635
1653506700000|2022-05-25 19:25:00|157187.4|157097.4|157203.7|157113.7|157227.3|157127.9|157187.4|157088.2|335
1653507000000|2022-05-25 19:30:00|157201.7|157111.7|157202.9|157112.9|157231|157126.6|157188.7|157079.5|371
1653507300000|2022-05-25 19:35:00|157228.8|157098.8|157392.2|157302.2|157413.6|157303.8|157203.9|157098.8|409
1653507600000|2022-05-25 19:40:00|157392.1|157302.1|157318|157188|157428|157317.5|157299.5|157178|552
1653507900000|2022-05-25 19:45:00|157317.2|157187.2|157301.9|157211.9|157356.9|157235.5|157281.2|157171.8|721
1653508200000|2022-05-25 19:50:00|157310.5|157220.5|157320.8|157230.8|157406.2|157291.8|157289.6|157168.4|695
1653508500000|2022-05-25 19:55:00|157322.3|157232.3|157332.8|157242.8|157387.2|157268.6|157294.5|157187.3|773
1653508800000|2022-05-25 20:00:00|157324.8|157234.8|157316.1|157226.1|157344.6|157242.3|157302.5|157196.9|618
1653509100000|2022-05-25 20:05:00|157315.9|157225.9|157333.5|157243.5|157359|157255.4|157305.7|157208.2|777
1653509400000|2022-05-25 20:10:00|157333.8|157243.8|157327.9|157237.9|157353.9|157253.9|157321.1|157210.9|909
1653509700000|2022-05-25 20:15:00|157329.8|157239.8|157348.3|157258.3|157372.4|157271.1|157326.8|157218.1|1044
1653510000000|2022-05-25 20:20:00|157345.4|157255.4|157437.6|157307.6|157450.7|157342.9|157345.4|157255.4|847
1653510300000|2022-05-25 20:25:00|157437.5|157307.5|157404|157314|157438.8|157333.9|157399.5|157290.9|513
1653510600000|2022-05-25 20:30:00|157407.4|157317.4|157416.5|157326.5|157435.3|157327.5|157386.1|157276.7|347
1653510900000|2022-05-25 20:35:00|157415.6|157325.6|157422.2|157332.2|157443.3|157349.5|157406.9|157300.7|243
1653511200000|2022-05-25 20:40:00|157420|157330|157410.3|157320.3|157438.6|157344|157382.1|157263.2|164
1653511500000|2022-05-25 20:45:00|157435.6|157345.6|157457|157327|157623.6|157376|157409|157224.3|531
1653511800000|2022-05-25 20:50:00|157492.3|157272.6|157569.8|157227.8|157734.8|157392.8|157440.6|157151.3|1003
1653512100000|2022-05-25 20:55:00|157585.2|157243.2|157510.5|157168.5|157676.7|157334.7|157415|157073|971
1653512400000|2022-05-25 21:00:00|157506.1|157164.1|157424.5|157082.5|157541.2|157199.2|157424.5|157082.5|46
1653512700000|2022-05-25 21:05:00|157524.5|157182.5|157535.6|157193.6|157575.7|157233.7|157504.8|157162.8|76
1653513000000|2022-05-25 21:10:00|157453.6|157111.6|157538.4|157196.4|157582.1|157240.1|157417.6|157075.6|60
1653513300000|2022-05-25 21:15:00|157580.8|157238.8|157443.6|157101.6|157580.8|157238.8|157324.8|156982.8|379
1653513600000|2022-05-25 21:20:00|157342.2|157000.2|157391|157049|157451.1|157109.1|157308.3|156966.3|88
1653513900000|2022-05-25 21:25:00|157377.3|157035.3|157439.4|157097.4|157450.6|157108.6|157327.1|156985.1|104
1653514200000|2022-05-25 21:30:00|157446.7|157104.7|157442.7|157100.7|157449.3|157107.3|157308.3|156966.3|90
1653514500000|2022-05-25 21:35:00|157439.4|157097.4|157449.4|157107.4|157449.4|157107.4|157335.3|156993.3|88
1653514800000|2022-05-25 21:40:00|157444.3|157102.3|157444.6|157102.6|157476.3|157134.3|157397.4|157055.4|101
1653515100000|2022-05-25 21:45:00|157446.3|157104.3|157413.5|157071.5|157446.4|157104.4|157372.6|157030.6|151
1653515400000|2022-05-25 21:50:00|157423.7|157081.7|157424.9|157082.9|157448.1|157106.1|157382.3|157040.3|136
1653515700000|2022-05-25 21:55:00|157427.1|157085.1|157433.3|157091.3|157449|157107|157334.8|156992.8|103
1653516000000|2022-05-25 22:00:00|157434.3|157092.3|157261.3|156919.3|157476.4|157134.4|157261.3|156919.3|491
1653516300000|2022-05-25 22:05:00|157269.6|156927.6|157256|156914|157354.3|157012.3|157128|156786|243
1653516600000|2022-05-25 22:10:00|157259.9|156917.9|157259.3|156917.3|157320.7|156978.7|157175.1|156833.1|147
1653516900000|2022-05-25 22:15:00|157287.3|156945.3|157202.7|156860.7|157320.1|156978.1|157144.5|156802.5|141
1653517200000|2022-05-25 22:20:00|157218|156876|157286.1|156944.1|157319.7|156977.7|157152|156810|205
1653517500000|2022-05-25 22:25:00|157294|156952|157265.7|156923.7|157321.5|156979.5|157153.3|156811.3|212
1653517800000|2022-05-25 22:30:00|157234.5|156892.5|157309|156967|157322.1|156980.1|157160.2|156818.2|152
1653518100000|2022-05-25 22:35:00|157306.8|156964.8|157341.4|156999.4|157345.6|157003.6|157285.7|156943.7|153
1653518400000|2022-05-25 22:40:00|157341.5|156999.5|157358.7|157016.7|157391.7|157049.7|157293.8|156951.8|241
1653518700000|2022-05-25 22:45:00|157358.9|157016.9|157352.3|157010.3|157369.8|157027.8|157316.5|156974.5|151
1653519000000|2022-05-25 22:50:00|157339.4|156997.4|157300.9|156958.9|157366.8|157024.8|157286.4|156944.4|142
1653519300000|2022-05-25 22:55:00|157322.5|156980.5|157358.7|157016.7|157369.5|157027.5|157266.5|156924.5|235
1653519600000|2022-05-25 23:00:00|157324.7|156982.7|157315.5|156973.5|157365.6|157023.6|157250.7|156908.7|419
1653519900000|2022-05-25 23:05:00|157315.1|156973.1|157375.7|157033.7|157386.2|157062.7|157250.1|156908.1|451
1653520200000|2022-05-25 23:10:00|157375.9|157033.9|157321.7|157001.1|157384|157069.6|157272.4|156930.4|402
1653520500000|2022-05-25 23:15:00|157336.3|156994.3|157322.3|156980.3|157375.4|157072.3|157285.6|156943.6|224
1653520800000|2022-05-25 23:20:00|157326.9|156992.7|157369.5|157027.5|157370.9|157065.9|157286.3|156950|212
1653521100000|2022-05-25 23:25:00|157369.2|157027.2|157340.2|157048|157369.2|157061.8|157295.5|156980.5|206
1653521400000|2022-05-25 23:30:00|157340.3|157026.6|157351.9|157009.9|157361.9|157062.4|157291.2|156949.2|223
1653521700000|2022-05-25 23:35:00|157353.4|157011.4|157330.3|157052.1|157366.3|157059.8|157294.7|156957.9|177
1653522000000|2022-05-25 23:40:00|157335.3|157048.3|157326.7|157031.9|157357.1|157064.4|157255.4|156962|203
1653522300000|2022-05-25 23:45:00|157299.9|157019.6|157332.5|157018.5|157396.9|157059.2|157299.6|156957.8|183
1653522600000|2022-05-25 23:50:00|157315.1|157011.9|157511.3|157169.3|157522.5|157220.7|157298.1|156981.3|413
1653522900000|2022-05-25 23:55:00|157512.2|157170.2|157424.6|157082.6|157524.8|157221.6|157424.6|157082.6|478
1653523200000|2022-05-26 00:00:00|157483.6|157156.6|157403.6|157093.1|157491.8|157183.7|157304.2|157017.6|826
1653523500000|2022-05-26 00:05:00|157397.1|157099.7|157341.8|157059.3|157419.2|157166.5|157296.5|157034.7|974
1653523800000|2022-05-26 00:10:00|157344.5|157061.5|157176.2|156905.6|157395.5|157100.6|157163.5|156882.7|1029
1653524100000|2022-05-26 00:15:00|157176|156905.8|157207.5|156895.7|157241.6|156943.6|157116.3|156837.2|860
1653524400000|2022-05-26 00:20:00|157184.4|156917.2|157156.3|156925.5|157197.4|156999|157107.5|156868.2|641
1653524700000|2022-05-26 00:25:00|157158|156925.8|157181|156910.8|157199.9|156991.6|157090.5|156865.9|632
1653525000000|2022-05-26 00:30:00|157179.7|156906.7|157088.7|156837.8|157190.7|156921.1|157053.1|156794.8|938
1653525300000|2022-05-26 00:35:00|157094.5|156829.4|157055.8|156810.3|157111|156907.7|157009.4|156784.1|974
1653525600000|2022-05-26 00:40:00|157060.3|156806.9|157071|156820.6|157110.8|156888.6|157018.6|156800.2|1000
1653525900000|2022-05-26 00:45:00|157064.3|156820.9|157059.6|156822.8|157114.2|156863.3|156993.3|156762.6|1102
1653526200000|2022-05-26 00:50:00|157067.9|156817.1|157102.6|156841.7|157153.2|156917.2|157042.3|156806.6|916
1653526500000|2022-05-26 00:55:00|157095.2|156845.4|157058.9|156928.9|157154|156955.4|157041.4|156828.3|843
1653526800000|2022-05-26 01:00:00|157058.2|156928.2|157122.5|156902|157135|156952.4|157046.6|156866.3|857
1653527100000|2022-05-26 01:05:00|157076.6|156946.6|157052.9|156845.2|157150.3|156966.6|157013.9|156828.2|734
1653527400000|2022-05-26 01:10:00|157053.8|156842.3|157101.2|156865.3|157141.9|156918.6|157008.4|156789.8|758
1653527700000|2022-05-26 01:15:00|157101.8|156862.6|157112.2|156839.2|157152.8|156917.8|157032.1|156801.4|925
1653528000000|2022-05-26 01:20:00|157103|156847.9|157072.8|156942.8|157171.1|156947.3|157043.3|156806.1|875
1653528300000|2022-05-26 01:25:00|157071.8|156941.8|157195.3|156961|157220.3|157019.7|157069|156878.3|761
1653528600000|2022-05-26 01:30:00|157141|157011|157356.6|157128.2|157451.7|157211.5|157134.9|156955.2|999
1653528900000|2022-05-26 01:35:00|157353.9|157134.7|157449.8|157319.8|157531.3|157333.8|157328.2|157113.6|977
1653529200000|2022-05-26 01:40:00|157451.6|157321.6|157489.4|157274|157516|157330.2|157394.7|157198.5|971
1653529500000|2022-05-26 01:45:00|157483.4|157280.1|157482.3|157276.5|157535|157329.7|157409.7|157234.8|907
1653529800000|2022-05-26 01:50:00|157443.1|157313.1|157458|157253.6|157496.9|157323.6|157400.7|157220.1|825
1653530100000|2022-05-26 01:55:00|157419.5|157289.5|157463.6|157333.6|157516.2|157353|157419.5|157243.6|808
1653530400000|2022-05-26 02:00:00|157461.3|157331.3|157454.4|157324.4|157514.9|157332.4|157409.1|157181|909
1653530700000|2022-05-26 02:05:00|157453.2|157323.2|157471.8|157224.8|157526.9|157325.7|157388.4|157193.1|590
1653531000000|2022-05-26 02:10:00|157471.3|157225|157489.7|157359.7|157563.2|157392.9|157420|157115.2|663
1653531300000|2022-05-26 02:15:00|157491|157361|157433.8|157303.8|157543.5|157375.9|157402|157221.6|875
1653531600000|2022-05-26 02:20:00|157470|157264.2|157443.5|157313.5|157544.6|157339.5|157416.2|157231.7|886
1653531900000|2022-05-26 02:25:00|157442.5|157312.5|157451.9|157321.9|157496.8|157347.1|157377.7|157211.5|777
1653532200000|2022-05-26 02:30:00|157449.3|157319.3|157354.4|157047|157453|157323|157270.9|157005.3|874
1653532500000|2022-05-26 02:35:00|157352.9|157045.1|157375.7|157148.5|157403.4|157164.3|157273.8|157021.7|790
1653532800000|2022-05-26 02:40:00|157319.8|157189.8|157375|157140.7|157401.9|157223|157303.6|157096.2|848
1653533100000|2022-05-26 02:45:00|157370.2|157142.1|157382.9|157174.3|157413.9|157215.2|157277.8|157077.9|939
1653533400000|2022-05-26 02:50:00|157383|157174.7|157374.5|157166.9|157435.3|157220.7|157319.2|157102.1|998
1653533700000|2022-05-26 02:55:00|157379.2|157158.5|157473.1|157259.4|157476.6|157295.2|157321.2|157120.7|922
1653534000000|2022-05-26 03:00:00|157434.7|157304.7|157443.1|157313.1|157533.3|157345.4|157428.2|157189.9|1033
1653534300000|2022-05-26 03:05:00|157437.8|157307.8|157501.5|157279.7|157552|157345.9|157430.5|157210|1013
1653534600000|2022-05-26 03:10:00|157458|157328|157628.1|157389.9|157639.1|157451.3|157443.1|157228.5|971
1653534900000|2022-05-26 03:15:00|157581.8|157451.8|157711.6|157581.6|157746.9|157608|157563.7|157357.3|1009
1653535200000|2022-05-26 03:20:00|157715.6|157585.6|157712|157582|157734.6|157604.6|157684.9|157554.9|829
1653535500000|2022-05-26 03:25:00|157715.4|157585.4|157655.3|157525.3|157741|157594.9|157636.6|157506.6|794
1653535800000|2022-05-26 03:30:00|157654.2|157524.2|157535.8|157405.8|157668.9|157538.9|157516.6|157386.6|863
1653536100000|2022-05-26 03:35:00|157534.2|157404.2|157605.6|157394.5|157645.3|157441.8|157523|157368|903
1653536400000|2022-05-26 03:40:00|157603.6|157394.1|157533.6|157403.6|157634|157432.4|157514.7|157342.3|913
1653536700000|2022-05-26 03:45:00|157531.8|157401.8|157522.8|157392.8|157602|157415|157497.1|157305.1|823
1653537000000|2022-05-26 03:50:00|157522.9|157392.9|157484.9|157354.9|157568.3|157404.9|157447.5|157217.3|748
1653537300000|2022-05-26 03:55:00|157485.3|157355.3|157448.7|157241.1|157514.5|157361.2|157399.5|157146.2|777
1653537600000|2022-05-26 04:00:00|157450.7|157249.6|157471.8|157341.8|157555.4|157357.6|157401.2|157213.3|860
1653537900000|2022-05-26 04:05:00|157471.7|157341.7|157431.3|157301.3|157527|157360.4|157391|157171.5|856
1653538200000|2022-05-26 04:10:00|157428|157298|157542.1|157310.6|157563.8|157389.5|157408.8|157236.1|801
1653538500000|2022-05-26 04:15:00|157540.1|157317.3|157556.9|157426.9|157631.8|157446.9|157499.8|157279|808
1653538800000|2022-05-26 04:20:00|157580.2|157450.2|157638.8|157508.8|157695.7|157513|157537.2|157359.5|829
1653539100000|2022-05-26 04:25:00|157638.2|157508.2|157638.1|157508.1|157702.4|157521.5|157604.2|157466.1|796
1653539400000|2022-05-26 04:30:00|157637|157507|157643.6|157513.6|157705.4|157535|157609.4|157454.4|539
1653539700000|2022-05-26 04:35:00|157642.9|157512.9|157615.5|157525.5|157695.6|157535.5|157600.6|157458.8|550
1653540000000|2022-05-26 04:40:00|157639.4|157509.4|157649.4|157519.4|157677.3|157545.6|157611.7|157468.6|647
1653540300000|2022-05-26 04:45:00|157648.9|157518.9|157651.9|157521.9|157655.6|157536|157620.7|157510.7|616
1653540600000|2022-05-26 04:50:00|157652.8|157522.8|157754.3|157624.3|157755.2|157645|157630.8|157512.5|816
1653540900000|2022-05-26 04:55:00|157752.4|157622.4|157736|157606|157771.5|157641.5|157715.4|157601.3|779
1653541200000|2022-05-26 05:00:00|157742.6|157612.6|157729.6|157599.6|157745.5|157615.5|157722.7|157592.7|746
1653541500000|2022-05-26 05:05:00|157730.8|157600.8|157732.1|157602.1|157748.6|157634.8|157718.7|157588.7|676
1653541800000|2022-05-26 05:10:00|157729.7|157599.7|157775.6|157645.6|157779.7|157671.5|157722.8|157592.8|586
1653542100000|2022-05-26 05:15:00|157773.1|157643.1|157843.5|157713.5|157887.1|157746.3|157743.5|157635.1|638
1653542400000|2022-05-26 05:20:00|157843.2|157713.2|157852|157722|157897.5|157767.5|157822.7|157704.7|703
1653542700000|2022-05-26 05:25:00|157852.2|157722.2|157836.2|157706.2|157856.9|157727.1|157817.1|157702.6|736
1653543000000|2022-05-26 05:30:00|157839.5|157709.5|157841.9|157711.9|157860.1|157745.6|157823.7|157693.7|712
1653543300000|2022-05-26 05:35:00|157842|157712|157826.7|157736.7|157859.5|157747.1|157822.6|157696.2|801
1653543600000|2022-05-26 05:40:00|157825.1|157735.1|157785|157655|157850.7|157740.1|157743.8|157623.2|701
1653543900000|2022-05-26 05:45:00|157784.5|157654.5|157790.3|157660.3|157802.4|157672.4|157779.6|157649.6|944
1653544200000|2022-05-26 05:50:00|157790.9|157660.9|157873.1|157743.1|157873.1|157773.6|157785.4|157655.4|651
1653544500000|2022-05-26 05:55:00|157874.2|157744.2|158034.2|157904.2|158049.1|157919.1|157845.7|157727.9|803
1653544800000|2022-05-26 06:00:00|158047.9|157917.9|158000|157870|158051.1|157961.1|157918.3|157828.3|944
1653545100000|2022-05-26 06:05:00|157999.7|157869.7|157780.4|157690.4|158001.2|157888.3|157761|157642.1|849
1653545400000|2022-05-26 06:10:00|157780.2|157690.2|157694.1|157564.1|157800.9|157698|157647.5|157527.9|751
1653545700000|2022-05-26 06:15:00|157692.1|157562.1|157550.4|157420.4|157736.9|157606.9|157548.1|157420.2|650
1653546000000|2022-05-26 06:20:00|157551.5|157421.5|157546|157416|157567.7|157466.2|157515.8|157405.9|479
1653546300000|2022-05-26 06:25:00|157552.3|157422.3|157668.2|157578.2|157693|157586.2|157521.5|157416.2|493
1653546600000|2022-05-26 06:30:00|157660.4|157570.4|157651.8|157561.8|157679.9|157570.4|157564.8|157474.8|593
1653546900000|2022-05-26 06:35:00|157652|157562|157697|157607|157708.6|157618.6|157638|157536.3|601
1653547200000|2022-05-26 06:40:00|157696.8|157606.8|157750.5|157660.5|157862|157772|157661.9|157571.9|637
1653547500000|2022-05-26 06:45:00|157755.4|157665.4|157771.5|157681.5|157774.4|157684.4|157627|157537|762
1653547800000|2022-05-26 06:50:00|157772.8|157682.8|157745.8|157655.8|158007.6|157897.8|157730.3|157623.4|816
1653548100000|2022-05-26 06:55:00|157746.9|157656.9|157704.4|157614.4|157756.4|157657.8|157664.1|157556.7|931
1653548400000|2022-05-26 07:00:00|157705|157615|157557.7|157467.7|157710.4|157620.4|157426.9|157336.9|1033
1653548700000|2022-05-26 07:05:00|157556.9|157466.9|157508.4|157418.4|157560|157470|157427.6|157337.6|1025
1653549000000|2022-05-26 07:10:00|157501.5|157411.5|157621.2|157531.2|157637.8|157547.8|157496.8|157406.8|852
1653549300000|2022-05-26 07:15:00|157621.6|157531.6|157465.7|157375.7|157627.7|157537.7|157459.1|157369.1|869
1653549600000|2022-05-26 07:20:00|157468.2|157378.2|157374.5|157284.5|157469.3|157379.3|157313.2|157223.2|971
1653549900000|2022-05-26 07:25:00|157371.6|157281.6|157509.3|157419.3|157512.5|157422.5|157339.9|157239.2|982
1653550200000|2022-05-26 07:30:00|157513.1|157423.1|157485.6|157395.6|157578.4|157488.4|157399.8|157309.8|862
1653550500000|2022-05-26 07:35:00|157486.7|157396.7|157320.6|157230.6|157490.3|157400.3|157308.5|157218.5|766
1653550800000|2022-05-26 07:40:00|157320.5|157230.5|157085|156995|157325.5|157235.5|157078.6|156988.6|915
1653551100000|2022-05-26 07:45:00|157084.7|156994.7|157183.7|157093.7|157219.9|157129.9|157011.1|156921.1|901
1653551400000|2022-05-26 07:50:00|157184.3|157094.3|157192|157102|157218.4|157128.4|157173|157083|926
1653551700000|2022-05-26 07:55:00|157176.2|157086.2|156972.9|156882.9|157176.2|157086.2|156965.1|156875.1|964
1653552000000|2022-05-26 08:00:00|156971.9|156881.9|157195.4|157105.4|157206|157116|156965.8|156875.8|839
1653552300000|2022-05-26 08:05:00|157196.7|157106.7|157066.2|156976.2|157298.1|157208.1|157031.9|156941.9|818
1653552600000|2022-05-26 08:10:00|157066.4|156976.4|157177.6|157087.6|157199.1|157109.1|156977.9|156887.9|790
1653552900000|2022-05-26 08:15:00|157177.5|157087.5|157216.9|157126.9|157218.6|157128.6|157151.5|157061.5|573
1653553200000|2022-05-26 08:20:00|157214.9|157124.9|157282.6|157192.6|157379.8|157289.8|157214.9|157124.9|783
1653553500000|2022-05-26 08:25:00|157282.3|157192.3|157304.4|157214.4|157336.8|157246.8|157201.1|157111.1|660
1653553800000|2022-05-26 08:30:00|157306.2|157216.2|157500.5|157410.5|157500.5|157410.5|157261.4|157171.4|789
1653554100000|2022-05-26 08:35:00|157500|157410|157592|157502|157607.8|157517.8|157481.9|157391.9|794
1653554400000|2022-05-26 08:40:00|157591.7|157501.7|157585.6|157495.6|157670.2|157580.2|157573.3|157483.3|900
1653554700000|2022-05-26 08:45:00|157584.9|157494.9|157491.4|157401.4|157600.9|157510.9|157482.1|157392.1|605
1653555000000|2022-05-26 08:50:00|157491.9|157401.9|157436|157346|157495.9|157405.9|157411.5|157321.5|762
1653555300000|2022-05-26 08:55:00|157432.5|157342.5|157496.7|157406.7|157535|157445|157399.1|157309.1|705
1653555600000|2022-05-26 09:00:00|157500.3|157410.3|157649.7|157559.7|157650.8|157560.8|157487.4|157397.4|776
1653555900000|2022-05-26 09:05:00|157649.8|157559.8|157654.3|157564.3|157724.3|157634.3|157607.3|157517.3|642
1653556200000|2022-05-26 09:10:00|157653.8|157563.8|157587.5|157497.5|157667.5|157577.5|157559.2|157469.2|707
1653556500000|2022-05-26 09:15:00|157586.2|157496.2|157773.7|157683.7|157971.5|157881.5|157558.1|157468.1|837
1653556800000|2022-05-26 09:20:00|157774.9|157684.9|157765.4|157675.4|157790.9|157697.3|157665.3|157575.3|843
1653557100000|2022-05-26 09:25:00|157765.3|157675.3|157800.4|157670.4|157804|157685.9|157618|157528|795
1653557400000|2022-05-26 09:30:00|157799.5|157669.5|157791.2|157701.2|157885.2|157795.2|157735.5|157645.5|823
1653557700000|2022-05-26 09:35:00|157790.1|157700.1|157740|157650|157923.3|157833.3|157709|157619|824
1653558000000|2022-05-26 09:40:00|157739.5|157649.5|157813.4|157723.4|157813.4|157723.4|157694.5|157604.5|737
1653558300000|2022-05-26 09:45:00|157803.3|157713.3|157939|157849|157953.7|157863.7|157755.5|157665.5|791
1653558600000|2022-05-26 09:50:00|157940.1|157850.1|157929.6|157839.6|158027.4|157937.4|157901.6|157811.6|853
1653558900000|2022-05-26 09:55:00|157931.6|157841.6|157707.5|157617.5|157933.8|157843.8|157683.2|157593.2|829
1653559200000|2022-05-26 10:00:00|157707.9|157617.9|157748.3|157658.3|157854.5|157764.5|157704|157614|816
1653559500000|2022-05-26 10:05:00|157748|157658|157617.5|157527.5|157750|157660|157608.9|157518.9|660
1653559800000|2022-05-26 10:10:00|157616.1|157526.1|157611|157521|157692.7|157602.7|157574.8|157484.8|557
1653560100000|2022-05-26 10:15:00|157610.5|157520.5|157680.6|157590.6|157682.8|157592.8|157584.6|157494.6|496
1653560400000|2022-05-26 10:20:00|157681.7|157591.7|157702.8|157612.8|157772.8|157682.8|157674.4|157584.4|661
1653560700000|2022-05-26 10:25:00|157698.3|157608.3|157759.9|157669.9|157812.3|157722.3|157695.7|157605.7|691
1653561000000|2022-05-26 10:30:00|157759.8|157669.8|157722.9|157632.9|157772.2|157682.2|157710.3|157620.3|640
1653561300000|2022-05-26 10:35:00|157721.4|157631.4|157738.1|157648.1|157760.6|157670.6|157709|157619|641
1653561600000|2022-05-26 10:40:00|157736.3|157646.3|157653.4|157563.4|157752.6|157662.6|157639|157549|651
1653561900000|2022-05-26 10:45:00|157653.2|157563.2|157652.6|157562.6|157681.6|157591.6|157600.2|157510.2|758
1653562200000|2022-05-26 10:50:00|157652.1|157562.1|157653|157563|157719|157629|157637.1|157547.1|847
1653562500000|2022-05-26 10:55:00|157654.3|157564.3|157566.8|157476.8|157659.3|157569.3|157510.3|157420.3|727
1653562800000|2022-05-26 11:00:00|157566.9|157476.9|157564.1|157474.1|157634.5|157544.5|157531.6|157441.6|801
1653563100000|2022-05-26 11:05:00|157561.7|157471.7|157512|157422|157609.4|157519.4|157466.3|157376.3|728
1653563400000|2022-05-26 11:10:00|157512.5|157422.5|157574.1|157484.1|157583.7|157493.7|157398|157308|840
1653563700000|2022-05-26 11:15:00|157575.1|157485.1|157543.5|157453.5|157668.1|157578.1|157513.6|157423.6|784
1653564000000|2022-05-26 11:20:00|157545.1|157455.1|157577.6|157487.6|157586.5|157496.5|157528.8|157438.8|901
1653564300000|2022-05-26 11:25:00|157580|157490|157599.6|157509.6|157640.3|157550.3|157559.7|157469.7|875
1653564600000|2022-05-26 11:30:00|157598.5|157508.5|157592.8|157502.8|157628.3|157538.3|157551.3|157461.3|902
1653564900000|2022-05-26 11:35:00|157593.2|157503.2|157703.7|157613.7|157713.9|157623.9|157590.9|157500.9|849
1653565200000|2022-05-26 11:40:00|157703.5|157613.5|157758.8|157668.8|157827.9|157737.9|157700.9|157610.9|835
1653565500000|2022-05-26 11:45:00|157759.3|157669.3|157664.2|157574.2|157785.7|157695.7|157655.2|157565.2|903
1653565800000|2022-05-26 11:50:00|157671.9|157581.9|157689.1|157599.1|157774.8|157684.8|157662.5|157572.5|929
1653566100000|2022-05-26 11:55:00|157689.8|157599.8|157902.7|157812.7|157947.5|157857.5|157689.8|157599.8|980
1653566400000|2022-05-26 12:00:00|157902.9|157812.9|158018.6|157928.6|158035.3|157945.3|157891.8|157801.8|756
1653566700000|2022-05-26 12:05:00|158017.9|157927.9|158097.8|158007.8|158278.8|158188.8|158015.3|157925.3|755
1653567000000|2022-05-26 12:10:00|158100.4|158010.4|158320|158230|158344.4|158254.4|158100.4|158010.4|673
1653567300000|2022-05-26 12:15:00|158321|158231|158411.7|158321.7|158518.7|158428.7|158272.1|158182.1|894
1653567600000|2022-05-26 12:20:00|158414.7|158324.7|158415.8|158325.8|158433.4|158343.4|158362.1|158272.1|792
1653567900000|2022-05-26 12:25:00|158415.5|158325.5|158557.5|158296.7|158566.7|158407.7|158359.8|158269.8|969
1653568200000|2022-05-26 12:30:00|158561.2|158277|158485.6|158395.6|158561.2|158421.1|158296.4|158166.4|1069
1653568500000|2022-05-26 12:35:00|158476.7|158386.7|158526.8|158436.8|158620.1|158530.1|158435.1|158345.1|1000
1653568800000|2022-05-26 12:40:00|158526.9|158436.9|158499|158409|158702.4|158612.4|158479.6|158389.6|845
1653569100000|2022-05-26 12:45:00|158496.7|158406.7|158533.3|158443.3|158559.1|158469.1|158479.3|158389.3|890
1653569400000|2022-05-26 12:50:00|158536.5|158446.5|158426.5|158336.5|158565.1|158475.1|158423.4|158333.4|865
1653569700000|2022-05-26 12:55:00|158426.6|158336.6|158445.7|158355.7|158542.2|158452.2|158398.7|158308.7|882
1653570000000|2022-05-26 13:00:00|158440|158350|158344.8|158254.8|158441.5|158351.5|158296.4|158206.4|842
1653570300000|2022-05-26 13:05:00|158349.4|158259.4|158536.9|158446.9|158562|158472|158341.8|158251.8|808
1653570600000|2022-05-26 13:10:00|158534.7|158444.7|158514.2|158424.2|158534.7|158444.7|158375.7|158285.7|828
1653570900000|2022-05-26 13:15:00|158513.4|158423.4|158502|158412|158556.9|158466.9|158462.2|158372.2|926
1653571200000|2022-05-26 13:20:00|158502.2|158412.2|158536.1|158446.1|158613.6|158523.6|158480.2|158390.2|852
1653571500000|2022-05-26 13:25:00|158535|158445|158530.6|158440.6|158601.8|158511.8|158481.3|158391.3|944
1653571800000|2022-05-26 13:30:00|158531.6|158441.6|158422.8|158332.8|158618.2|158528.2|158415.4|158325.4|1094
1653572100000|2022-05-26 13:35:00|158423.5|158333.5|158293.2|158203.2|158448|158358|158287.4|158197.4|1014
1653572400000|2022-05-26 13:40:00|158294.4|158204.4|158452.5|158362.5|158516|158426|158288.8|158198.8|1071
1653572700000|2022-05-26 13:45:00|158455.1|158365.1|158281.4|158191.4|158535.5|158445.5|158227.9|158137.9|1012
1653573000000|2022-05-26 13:50:00|158277.2|158187.2|158076.3|157986.3|158278.6|158188.6|157964.3|157874.3|990
1653573300000|2022-05-26 13:55:00|158078.1|157988.1|157938.8|157848.8|158101.7|158011.7|157934.2|157844.2|949
1653573600000|2022-05-26 14:00:00|157938.1|157848.1|157939.3|157849.3|158039.2|157949.2|157915.9|157825.9|1055
1653573900000|2022-05-26 14:05:00|157936.3|157846.3|157796.4|157706.4|157957.2|157867.2|157790.6|157700.6|921
1653574200000|2022-05-26 14:10:00|157796.7|157706.7|157700.4|157610.4|157888.1|157798.1|157686.8|157596.8|990
1653574500000|2022-05-26 14:15:00|157700.7|157610.7|157453.5|157363.5|157703.8|157613.8|157453.5|157363.5|904
1653574800000|2022-05-26 14:20:00|157453.9|157363.9|157530.3|157440.3|157572.3|157482.3|157419.9|157329.9|896
1653575100000|2022-05-26 14:25:00|157530.5|157440.5|157721.7|157631.7|157727.2|157637.2|157521.4|157431.4|1035
1653575400000|2022-05-26 14:30:00|157721.9|157631.9|157873.5|157783.5|157884.2|157794.2|157700.4|157610.4|1027
1653575700000|2022-05-26 14:35:00|157873.8|157783.8|157839.4|157749.4|157881.6|157791.6|157805|157715|951
1653576000000|2022-05-26 14:40:00|157840.8|157750.8|157627.5|157537.5|157866|157776|157617.9|157527.9|972
1653576300000|2022-05-26 14:45:00|157624.5|157534.5|157534|157444|157704.9|157614.9|157469.8|157362.6|1064
1653576600000|2022-05-26 14:50:00|157532.2|157442.2|157609.9|157519.9|157624.7|157524.1|157466.5|157361.1|1009
1653576900000|2022-05-26 14:55:00|157610|157520|157684|157594|157735.2|157645.2|157605.2|157515.2|955
1653577200000|2022-05-26 15:00:00|157674.4|157584.4|157647.1|157557.1|157674.4|157584.4|157601.5|157511.5|842
1653577500000|2022-05-26 15:05:00|157647.5|157557.5|157754|157664|157796.5|157706.5|157629.5|157539.5|893
1653577800000|2022-05-26 15:10:00|157754.5|157664.5|157596.3|157506.3|157770.4|157680.4|157595.3|157505.3|731
1653578100000|2022-05-26 15:15:00|157596.4|157506.4|157651.7|157561.7|157689.1|157599.1|157555.9|157465.9|690
1653578400000|2022-05-26 15:20:00|157651.4|157561.4|157595.7|157505.7|157679.9|157589.9|157564.5|157474.5|654
1653578700000|2022-05-26 15:25:00|157594.4|157504.4|157482.7|157392.7|157613.8|157523.8|157478.3|157388.3|985
1653579000000|2022-05-26 15:30:00|157483.6|157393.6|157679.5|157589.5|157679.5|157589.5|157389.2|157299.2|1003
1653579300000|2022-05-26 15:35:00|157677.8|157587.8|157647.4|157557.4|157734.8|157644.8|157571|157471.4|808
1653579600000|2022-05-26 15:40:00|157647.2|157557.2|157634.8|157544.8|157656.9|157566.9|157625.8|157535.8|822
1653579900000|2022-05-26 15:45:00|157635.3|157545.3|157761|157671|157771.7|157681.7|157634|157544|974
1653580200000|2022-05-26 15:50:00|157768.7|157678.7|157828.9|157738.9|157838|157738.9|157748.9|157658.9|801
1653580500000|2022-05-26 15:55:00|157828.5|157738.5|157671.7|157581.7|157828.5|157738.5|157656.4|157566.4|798
1653580800000|2022-05-26 16:00:00|157674.8|157584.8|157621.6|157531.6|157678.4|157588.4|157605.5|157515.5|666
1653581100000|2022-05-26 16:05:00|157620.7|157530.7|157814.3|157724.3|157832.7|157742.7|157618.1|157528.1|623
1653581400000|2022-05-26 16:10:00|157814.8|157724.8|157683.7|157593.7|157817.6|157727.6|157670.9|157580.9|737
1653581700000|2022-05-26 16:15:00|157685.8|157595.8|157671.2|157581.2|157701.7|157611.7|157666.5|157576.5|623
1653582000000|2022-05-26 16:20:00|157671.6|157581.6|157684|157594|157693.8|157603.8|157666.1|157576.1|403
1653582300000|2022-05-26 16:25:00|157684.1|157594.1|157670.1|157580.1|157729|157639|157662.5|157572.5|666
1653582600000|2022-05-26 16:30:00|157671.3|157581.3|157623.3|157533.3|157697.7|157607.7|157605.6|157515.6|517
1653582900000|2022-05-26 16:35:00|157625.6|157535.6|157572.6|157482.6|157627.6|157537.6|157565.1|157475.1|600
1653583200000|2022-05-26 16:40:00|157571.9|157481.9|157572.2|157482.2|157578.9|157488.9|157563.5|157473.5|407
1653583500000|2022-05-26 16:45:00|157571.7|157481.7|157561.9|157471.9|157575.1|157485.1|157557.7|157467.7|465
1653583800000|2022-05-26 16:50:00|157565.3|157475.3|157566.9|157476.9|157573.4|157483.4|157559.3|157469.3|407
1653584100000|2022-05-26 16:55:00|157566.8|157476.8|157408|157318|157575.5|157485.5|157402.5|157312.5|501
1653584400000|2022-05-26 17:00:00|157407.9|157317.9|157385.3|157295.3|157414.1|157324.1|157365.2|157275.2|537
1653584700000|2022-05-26 17:05:00|157385|157295|157389.4|157299.4|157399.2|157309.2|157372.7|157282.7|401
1653585000000|2022-05-26 17:10:00|157388|157298|157520.5|157430.5|157551.3|157461.3|157385.1|157295.1|621
1653585300000|2022-05-26 17:15:00|157522.7|157432.7|157533.8|157443.8|157600.2|157510.2|157518.1|157428.1|597
1653585600000|2022-05-26 17:20:00|157528.4|157438.4|157573.5|157483.5|157577.3|157487.3|157512.2|157422.2|584
1653585900000|2022-05-26 17:25:00|157574.8|157484.8|157509.4|157419.4|157654.4|157564.4|157483.3|157393.3|649
1653586200000|2022-05-26 17:30:00|157483.6|157393.6|157515.8|157425.8|157526.5|157436.5|157467.6|157377.6|479
1653586500000|2022-05-26 17:35:00|157516.3|157426.3|157509.3|157419.3|157519|157429|157502.2|157412.2|517
1653586800000|2022-05-26 17:40:00|157508.8|157418.8|157468.6|157378.6|157512.7|157422.7|157464.5|157374.5|379
1653587100000|2022-05-26 17:45:00|157468.5|157378.5|157474.9|157384.9|157484|157394|157465.9|157375.9|321
1653587400000|2022-05-26 17:50:00|157475.6|157385.6|157462.8|157372.8|157479.3|157389.3|157449.1|157359.1|394
1653587700000|2022-05-26 17:55:00|157457.3|157367.3|157459.7|157369.7|157527.9|157437.9|157454.8|157364.8|560
1653588000000|2022-05-26 18:00:00|157460.3|157370.3|157447|157357|157468.6|157378.6|157440.1|157350.1|548
1653588300000|2022-05-26 18:05:00|157446.8|157356.8|157415.6|157325.6|157455.5|157365.5|157411.5|157321.5|512
1653588600000|2022-05-26 18:10:00|157415.1|157325.1|157389.2|157299.2|157465.2|157375.2|157370.9|157280.9|528
1653588900000|2022-05-26 18:15:00|157390|157300|157384.4|157294.4|157430.1|157340.1|157379.5|157289.5|600
1653589200000|2022-05-26 18:20:00|157384.3|157294.3|157261.7|157171.7|157388.3|157298.3|157241.6|157151.6|566
1653589500000|2022-05-26 18:25:00|157261.6|157171.6|157272.8|157182.8|157273.3|157183.3|157252.5|157162.5|461
1653589800000|2022-05-26 18:30:00|157272.5|157182.5|157386.4|157296.4|157412.1|157297.9|157253.7|157163.7|568
1653590100000|2022-05-26 18:35:00|157385.4|157295.4|157390.4|157300.4|157406|157316|157373.3|157269.7|622
1653590400000|2022-05-26 18:40:00|157389.5|157299.5|157307.1|157217.1|157404.7|157314.7|157295.6|157203.1|644
1653590700000|2022-05-26 18:45:00|157306.7|157216.7|157299|157209|157322.8|157232.8|157295.6|157205.6|459
1653591000000|2022-05-26 18:50:00|157298.7|157208.7|157324.1|157234.1|157329.3|157239.3|157286.4|157196.4|436
1653591300000|2022-05-26 18:55:00|157324.6|157234.6|157295.8|157205.8|157331.5|157241.5|157262.5|157172.5|482
1653591600000|2022-05-26 19:00:00|157295.4|157205.4|157381.3|157291.3|157419|157307.3|157287.3|157197.3|536
1653591900000|2022-05-26 19:05:00|157381.4|157291.4|157304.2|157214.2|157390.4|157300.4|157279.1|157189.1|555
1653592200000|2022-05-26 19:10:00|157304.6|157214.6|157323.1|157233.1|157339.7|157243.2|157300.9|157207.3|482
1653592500000|2022-05-26 19:15:00|157323.3|157233.3|157424.4|157334.4|157437.4|157347.4|157323.3|157233.3|498
1653592800000|2022-05-26 19:20:00|157422.9|157332.9|157427.8|157337.8|157445.8|157355.8|157409.3|157319.3|526
1653593100000|2022-05-26 19:25:00|157427.7|157337.7|157378.7|157248.7|157448.9|157349.8|157367.8|157237.8|517
1653593400000|2022-05-26 19:30:00|157380.2|157250.2|157319.4|157189.4|157396.8|157289.7|157316.5|157186.5|547
1653593700000|2022-05-26 19:35:00|157323.1|157193.1|157300.9|157170.9|157336.2|157227.2|157280.1|157164|464
1653594000000|2022-05-26 19:40:00|157300.4|157170.4|157270.2|157180.2|157319.2|157202.3|157249.1|157145.3|499
1653594300000|2022-05-26 19:45:00|157272.5|157182.5|157229.9|157139.9|157322|157192|157214.8|157122.1|581
1653594600000|2022-05-26 19:50:00|157227.4|157137.4|157258.2|157168.2|157273.9|157183.9|157222.1|157132.1|648
1653594900000|2022-05-26 19:55:00|157257.8|157167.8|157269.1|157179.1|157284.2|157188.2|157252.4|157149.1|676
1653595200000|2022-05-26 20:00:00|157269.8|157179.8|157307.4|157217.4|157355.2|157258.4|157263.8|157173.8|732
1653595500000|2022-05-26 20:05:00|157308.4|157218.4|157309.4|157219.4|157339.2|157233.6|157303.8|157196.4|434
1653595800000|2022-05-26 20:10:00|157309.1|157219.1|157307|157217|157329.2|157229.5|157301.7|157190.6|385
1653596100000|2022-05-26 20:15:00|157308.3|157218.3|157244.6|157154.6|157338.8|157226.9|157226.8|157122.7|523
1653596400000|2022-05-26 20:20:00|157244.5|157154.5|157269|157179|157320.5|157204.4|157243.3|157131.3|556
1653596700000|2022-05-26 20:25:00|157261.7|157171.7|157268.7|157178.7|157290.5|157178.7|157238.7|157123.1|517
1653597000000|2022-05-26 20:30:00|157291.1|157161.1|157264.2|157174.2|157364|157179.1|157263.5|157121|308
1653597300000|2022-05-26 20:35:00|157265.3|157175.3|157267.9|157177.9|157288.5|157180|157253.8|157143.9|266
1653597600000|2022-05-26 20:40:00|157269.5|157179.5|157319.2|157189.2|157358.2|157215.1|157257.6|157085.9|206
1653597900000|2022-05-26 20:45:00|157330.1|157200.1|157278.4|157148.4|157416.4|157208.5|157268.6|156987.6|231
1653598200000|2022-05-26 20:50:00|157295.1|157165.1|157212.7|157082.7|157371.3|157183.4|157166.7|157036.7|259
1653598500000|2022-05-26 20:55:00|157217.2|157087.2|157196|156979.4|157302.5|157090.2|157144.5|156909|433
1653598800000|2022-05-26 21:00:00|157195.3|156978.6|157203.6|156861.6|157205.5|156978.6|157095|156753|121
1653599100000|2022-05-26 21:05:00|157195.1|156853.1|157364.4|157022.4|157409.5|157067.5|157195.1|156853.1|190
1653599400000|2022-05-26 21:10:00|157350.8|157008.8|157354.3|157012.3|157391.5|157049.5|157326.7|156984.7|121
1653599700000|2022-05-26 21:15:00|157344.9|157002.9|157396.1|157054.1|157406|157064|157250.1|156908.1|224
1653600000000|2022-05-26 21:20:00|157402.7|157060.7|157379.9|157037.9|157408.6|157066.6|157366.5|157024.5|124
1653600300000|2022-05-26 21:25:00|157381.4|157039.4|157383.9|157041.9|157407.4|157065.4|157254.4|156912.4|116
1653600600000|2022-05-26 21:30:00|157382.4|157040.4|157293.7|156951.7|157412.5|157070.5|157280.4|156938.4|219
1653600900000|2022-05-26 21:35:00|157314|156972|157366.8|157024.8|157407.7|157065.7|157265.9|156923.9|131
1653601200000|2022-05-26 21:40:00|157374.9|157032.9|157402.7|157060.7|157457.6|157115.6|157281.3|156939.3|116
1653601500000|2022-05-26 21:45:00|157366.7|157024.7|157411.2|157069.2|157411.2|157069.2|157247|156905|144
1653601800000|2022-05-26 21:50:00|157406.6|157064.6|157394.1|157052.1|157411.1|157069.1|157206.5|156864.5|107
1653602100000|2022-05-26 21:55:00|157397.5|157055.5|157377.5|157035.5|157399.5|157057.5|157236|156894|139
1653602400000|2022-05-26 22:00:00|157367.1|157025.1|157197.5|156855.5|157403.5|157061.5|157161.5|156819.5|310
1653602700000|2022-05-26 22:05:00|157187.6|156845.6|157348.2|157006.2|157368.8|157026.8|157187.6|156845.6|364
1653603000000|2022-05-26 22:10:00|157366.7|157024.7|157373|157031|157388.9|157046.9|157239.6|156897.6|138
1653603300000|2022-05-26 22:15:00|157244.3|156902.3|157364.4|157022.4|157382|157040|157244.3|156902.3|229
1653603600000|2022-05-26 22:20:00|157362.7|157020.7|157366.5|157024.5|157380.4|157038.4|157341|156999|205
1653603900000|2022-05-26 22:25:00|157367.1|157025.1|157368.3|157026.3|157369.2|157027.2|157332.7|156990.7|281
1653604200000|2022-05-26 22:30:00|157369.3|157027.3|157366.2|157024.2|157376.5|157034.5|157337|156995|228
1653604500000|2022-05-26 22:35:00|157360.9|157018.9|157350.1|157008.1|157373.7|157031.7|157347.5|157005.5|137
1653604800000|2022-05-26 22:40:00|157350.4|157008.4|157288|156946|157375.4|157033.4|157243.1|156901.1|132
1653605100000|2022-05-26 22:45:00|157317.9|156975.9|157371.2|157029.2|157374.3|157032.3|157241.6|156899.6|129
1653605400000|2022-05-26 22:50:00|157370.3|157028.3|157363|157021|157373.5|157031.5|157310|156968|167
1653605700000|2022-05-26 22:55:00|157360.4|157018.4|157366.7|157024.7|157374|157032|157345.4|157003.4|267
1653606000000|2022-05-26 23:00:00|157367.8|157025.8|157355.8|157013.8|157375.3|157033.3|157352.1|157010.1|374
1653606300000|2022-05-26 23:05:00|157357.4|157015.4|157351.6|157009.6|157371.2|157029.2|157330|156988|341
1653606600000|2022-05-26 23:10:00|157356.9|157014.9|157366.3|157024.3|157371.5|157029.5|157335.7|156993.7|170
1653606900000|2022-05-26 23:15:00|157367.4|157025.4|157358.4|157016.4|157371.4|157029.4|157320.8|156978.8|165
1653607200000|2022-05-26 23:20:00|157358.6|157016.6|157356.6|157014.6|157371.7|157029.7|157300.3|156958.3|151
1653607500000|2022-05-26 23:25:00|157357.6|157015.6|157361.6|157019.6|157384.6|157042.6|157301|156959|142
1653607800000|2022-05-26 23:30:00|157362.2|157020.2|157377.3|157035.3|157379.2|157037.2|157345.8|157003.8|220
1653608100000|2022-05-26 23:35:00|157377.2|157035.2|157375.2|157033.2|157377.6|157035.6|157340.7|156998.7|201
1653608400000|2022-05-26 23:40:00|157355.8|157013.8|157292.6|156969.8|157379.6|157037.6|157229.1|156894.5|519
1653608700000|2022-05-26 23:45:00|157289.2|156967.2|157189.9|156979.1|157292.7|157036|157166|156901.5|700
1653609000000|2022-05-26 23:50:00|157202.2|156967.1|157204.5|156973.3|157254.6|157041.8|157152.7|156899|571
1653609300000|2022-05-26 23:55:00|157211.7|156970.5|157152.7|157022.7|157258.2|157039.5|157142.5|156919.5|492
1653609600000|2022-05-27 00:00:00|157153.2|157023.2|157188.6|157058.6|157253.4|157077.7|157092.8|156869|642
1653609900000|2022-05-27 00:05:00|157253.8|157022|157275.2|157051|157314.7|157122.7|157187.7|156979.4|834
1653610200000|2022-05-27 00:10:00|157294.1|157034.9|157203.9|157073.9|157328.6|157136|157192.9|156983.3|744
1653610500000|2022-05-27 00:15:00|157255.5|157032.9|157235.5|157019.8|157293.8|157088.7|157184.7|156984.4|638
1653610800000|2022-05-27 00:20:00|157260.1|157016.6|157238.1|157032.4|157310|157092.7|157159.4|156954|666
1653611100000|2022-05-27 00:25:00|157204.9|157032.5|157203.8|157073.8|157304|157085|157176.2|156953|624
1653611400000|2022-05-27 00:30:00|157235.1|157032.6|157235.7|157019.7|157277.1|157101.7|157182.7|156953|691
1653611700000|2022-05-27 00:35:00|157236|157018.2|157216.4|157086.4|157283.7|157089.3|157179.3|156963|741
1653612000000|2022-05-27 00:40:00|157197.1|157067.1|157426.6|157211.1|157457.4|157267.4|157182|157001|609
1653612300000|2022-05-27 00:45:00|157423.1|157219.6|157512.9|157306.6|157520.6|157354.6|157373.3|157143.3|458
1653612600000|2022-05-27 00:50:00|157476.7|157346.7|157412.6|157202|157554.4|157391.2|157353.8|157175.6|645
1653612900000|2022-05-27 00:55:00|157415.5|157202.7|157488.6|157283.3|157549.8|157375.7|157415.5|157190|567
1653613200000|2022-05-27 01:00:00|157488.7|157283.1|157483.9|157254.2|157523.6|157329.7|157434.5|157179.1|898
1653613500000|2022-05-27 01:05:00|157483.1|157253.8|157390.4|157186.9|157488.6|157318.5|157309.9|157032|836
1653613800000|2022-05-27 01:10:00|157396.2|157182.4|157356.2|157110.2|157425.1|157252.3|157309.9|157096.9|886
1653614100000|2022-05-27 01:15:00|157350.4|157118.3|157280.5|157071.6|157370|157197|157235.2|157034.8|999
1653614400000|2022-05-27 01:20:00|157280|157070.7|157233.1|157022.6|157310.1|157143|157183.3|156995.4|1000
1653614700000|2022-05-27 01:25:00|157228.2|157026.8|157243.6|157013|157278.1|157078.8|157170.7|157000.8|903
1653615000000|2022-05-27 01:30:00|157233.6|157010.1|157017.7|156809.1|157279.4|157066.8|156970.2|156797|1090
1653615300000|2022-05-27 01:35:00|157039.9|156828.7|157072.6|156942.6|157142.4|156955|156950.7|156780.1|909
1653615600000|2022-05-27 01:40:00|157072.3|156942.3|157059.8|156929.8|157151.4|156994.6|157019|156879.6|837
1653615900000|2022-05-27 01:45:00|157065.9|156935.9|156954.6|156824.6|157134.1|156950.7|156945|156815|671
1653616200000|2022-05-27 01:50:00|156960.5|156830.5|156777.2|156647.2|157018.7|156833.7|156759.1|156578.4|893
1653616500000|2022-05-27 01:55:00|156770.4|156640.4|156805.1|156675.1|156869.6|156682.7|156732.7|156568.4|788
1653616800000|2022-05-27 02:00:00|156856.6|156642.4|156842|156622.7|156898.2|156705.1|156786.7|156614|596
1653617100000|2022-05-27 02:05:00|156842.8|156620.7|156862.3|156637.3|156896.2|156701.8|156799.9|156608.8|810
1653617400000|2022-05-27 02:10:00|156860.6|156636.4|156910.8|156684.7|156935.5|156765.5|156805.2|156631.3|829
1653617700000|2022-05-27 02:15:00|156912.6|156687.2|156835.2|156705.2|156944.8|156744.4|156809.7|156657.7|891
1653618000000|2022-05-27 02:20:00|156835.1|156705.1|156826.2|156696.2|156890.5|156714.5|156808.7|156651.3|772
1653618300000|2022-05-27 02:25:00|156824.8|156694.8|156872.5|156672.2|156879.2|156724.8|156801.5|156656|682
1653618600000|2022-05-27 02:30:00|156872|156670.9|156619.2|156489.2|156878.1|156708.6|156602.8|156472.8|835
1653618900000|2022-05-27 02:35:00|156616.1|156486.1|156604.1|156474.1|156682.7|156516.1|156596.2|156435.8|878
1653619200000|2022-05-27 02:40:00|156604.2|156474.2|156590|156460|156647.8|156479.6|156564.8|156424.8|699
1653619500000|2022-05-27 02:45:00|156586.8|156456.8|156593.1|156463.1|156641.1|156492.4|156560|156423.9|688
1653619800000|2022-05-27 02:50:00|156593.5|156463.5|156607.8|156477.8|156620.7|156493.5|156550.9|156415.1|570
1653620100000|2022-05-27 02:55:00|156607.6|156477.6|156609.9|156479.9|156654.5|156484.1|156596|156434.6|579
1653620400000|2022-05-27 03:00:00|156609.2|156479.2|156609.1|156479.1|156658.8|156509.3|156569.9|156434.3|599
1653620700000|2022-05-27 03:05:00|156608|156478|156599.9|156469.9|156649|156494.6|156584.6|156447.3|622
1653621000000|2022-05-27 03:10:00|156601.1|156471.1|156608|156478|156645.9|156495|156585|156445.1|536
1653621300000|2022-05-27 03:15:00|156605.9|156475.9|156612|156482|156675|156490.6|156595|156436|562
1653621600000|2022-05-27 03:20:00|156611|156481|156605|156475|156653.6|156499.2|156589.2|156422.5|603
1653621900000|2022-05-27 03:25:00|156607.9|156477.9|156610.3|156480.3|156658.1|156491.7|156602.7|156436.5|654
1653622200000|2022-05-27 03:30:00|156610.7|156480.7|156609.1|156479.1|156660.5|156488.9|156604.5|156435.7|561
1653622500000|2022-05-27 03:35:00|156609|156479|156796.8|156513.4|157047.5|156705.5|156604.5|156439.3|732
1653622800000|2022-05-27 03:40:00|156796.5|156513.7|156779.7|156577.1|156855.7|156622.8|156742.1|156488.6|774
1653623100000|2022-05-27 03:45:00|156780.9|156578.5|156779.4|156528.4|156812.4|156614.4|156742.1|156507.9|700
1653623400000|2022-05-27 03:50:00|156783.4|156532.5|156772.3|156540.1|156841|156596.4|156710.6|156483|557
1653623700000|2022-05-27 03:55:00|156766.6|156546.2|156647.5|156517.5|156776|156590.6|156617.5|156458.6|531
1653624000000|2022-05-27 04:00:00|156658|156528|156669.4|156539.4|156724.5|156560.4|156649.6|156480.8|575
1653624300000|2022-05-27 04:05:00|156706.7|156500.2|156702.7|156497|156718|156550.8|156658.9|156488.8|430
1653624600000|2022-05-27 04:10:00|156702.6|156495.3|156667.2|156467.1|156718.5|156544.4|156623.7|156453.7|557
1653624900000|2022-05-27 04:15:00|156631.8|156501.8|156629.5|156499.5|156685.3|156511.6|156621|156454.1|373
1653625200000|2022-05-27 04:20:00|156629|156499|156629.6|156499.6|156674.7|156506.3|156619.5|156454.5|289
1653625500000|2022-05-27 04:25:00|156628.8|156498.8|156631|156501|156692.7|156517.3|156623.5|156462|298
1653625800000|2022-05-27 04:30:00|156631.5|156501.5|156639.6|156509.6|156711.8|156519|156622.1|156430.6|338
1653626100000|2022-05-27 04:35:00|156636.5|156506.5|156637.1|156507.1|156677.9|156516.8|156610.5|156470.9|311
1653626400000|2022-05-27 04:40:00|156636|156506|156692.8|156489.1|156692.8|156561.4|156633.7|156460.7|379
1653626700000|2022-05-27 04:45:00|156654.5|156524.5|156665.3|156535.3|156725.5|156556.6|156646.9|156500|501
1653627000000|2022-05-27 04:50:00|156673.4|156543.4|156676.6|156546.6|156730.2|156550.4|156669.7|156499.1|311
1653627300000|2022-05-27 04:55:00|156677.4|156547.4|156705.4|156491.3|156726.8|156550.7|156650.4|156483.3|446
1653627600000|2022-05-27 05:00:00|156707.4|156489.6|156691|156561|156713.9|156569.7|156655.3|156489.6|473
1653627900000|2022-05-27 05:05:00|156691.1|156561.1|156697.5|156567.5|156728.9|156567.5|156684.3|156526.8|351
1653628200000|2022-05-27 05:10:00|156696.9|156566.9|156800.1|156670.1|156862.2|156709.8|156696.9|156566.9|500
1653628500000|2022-05-27 05:15:00|156800.2|156670.2|156707.4|156577.4|156801.8|156671.8|156686.1|156556.1|624
1653628800000|2022-05-27 05:20:00|156707.3|156577.3|156779.3|156649.3|156786|156656|156694|156558.4|517
1653629100000|2022-05-27 05:25:00|156779.2|156649.2|156758.3|156628.3|156816.8|156686.8|156745.6|156615.6|563
1653629400000|2022-05-27 05:30:00|156761.7|156631.7|156782.1|156652.1|156786.1|156656.1|156739.1|156609.1|631
1653629700000|2022-05-27 05:35:00|156776.9|156646.9|156765.2|156635.2|156828.7|156672.2|156730|156600|671
1653630000000|2022-05-27 05:40:00|156767.2|156637.2|156790.7|156660.7|156803.3|156665.7|156746.3|156576.7|837
1653630300000|2022-05-27 05:45:00|156789.7|156659.7|157039.9|156909.9|157047.5|156917.5|156789.7|156659.7|867
1653630600000|2022-05-27 05:50:00|157040|156910|157088.5|156958.5|157096.5|156966.5|157004.7|156874.7|903
1653630900000|2022-05-27 05:55:00|157089.7|156959.7|157059.4|156929.4|157198.2|157068.2|157048.5|156918.5|822
1653631200000|2022-05-27 06:00:00|157058.2|156928.2|157096.5|156966.5|157101.4|156973.1|157019.3|156889.3|788
1653631500000|2022-05-27 06:05:00|157093.7|156963.7|157119.4|157029.4|157164.3|157053.6|157063.2|156943.5|797
1653631800000|2022-05-27 06:10:00|157112.2|157022.2|157015.3|156925.3|157133.9|157026.5|156959|156869|723
1653632100000|2022-05-27 06:15:00|157015.4|156925.4|156921.3|156791.3|157025.9|156927.6|156872.3|156761.1|752
1653632400000|2022-05-27 06:20:00|156919.4|156789.4|156904.1|156814.1|157000.2|156895.4|156884.3|156760.8|803
1653632700000|2022-05-27 06:25:00|156901.9|156811.9|157027.5|156897.5|157117.9|156997.9|156901.5|156799.7|736
1653633000000|2022-05-27 06:30:00|157020.5|156890.5|156944.8|156814.8|157064.8|156974.8|156912.7|156782.7|671
1653633300000|2022-05-27 06:35:00|156944.6|156814.6|157002.9|156912.9|157045.3|156932.8|156933|156803|871
1653633600000|2022-05-27 06:40:00|157004.9|156914.9|157019.7|156929.7|157067|156956.2|156991.5|156876.7|792
1653633900000|2022-05-27 06:45:00|157019.4|156929.4|157046.4|156956.4|157082.3|156986|156990.7|156893.6|813
1653634200000|2022-05-27 06:50:00|157047.2|156957.2|156819.2|156729.2|157051|156961|156800.9|156710.9|847
1653634500000|2022-05-27 06:55:00|156818.7|156728.7|156707.6|156577.6|156840.1|156750.1|156671.3|156541.3|680
1653634800000|2022-05-27 07:00:00|156692.9|156602.9|156611.9|156521.9|156774.8|156674.4|156569.8|156479.8|800
1653635100000|2022-05-27 07:05:00|156613.5|156523.5|156577.2|156487.2|156629.2|156536.5|156556.5|156466.5|808
1653635400000|2022-05-27 07:10:00|156572.6|156482.6|156629.3|156539.3|156690.4|156600.4|156386.5|156296.5|1035
1653635700000|2022-05-27 07:15:00|156629.2|156539.2|156592.3|156502.3|156701.9|156611.9|156572.1|156482.1|951
1653636000000|2022-05-27 07:20:00|156592.2|156502.2|156703.8|156613.8|156723.1|156633.1|156592.2|156502.2|852
1653636300000|2022-05-27 07:25:00|156703.6|156613.6|156671|156581|156709.7|156619.7|156583|156493|876
1653636600000|2022-05-27 07:30:00|156674.8|156584.8|156702|156612|156728.4|156638.4|156606.6|156516.6|801
1653636900000|2022-05-27 07:35:00|156700.6|156610.6|156582.8|156492.8|156700.6|156610.6|156571.3|156481.3|945
1653637200000|2022-05-27 07:40:00|156582.4|156492.4|156560.2|156470.2|156612.3|156522.3|156469|156379|957
1653637500000|2022-05-27 07:45:00|156560.4|156470.4|156653.2|156563.2|156662.9|156572.9|156528.7|156438.7|744
1653637800000|2022-05-27 07:50:00|156655.6|156565.6|156500.4|156410.4|156657.4|156567.4|156493.3|156403.3|915
1653638100000|2022-05-27 07:55:00|156503.2|156413.2|156549.7|156459.7|156636.6|156546.6|156503.2|156413.2|787
1653638400000|2022-05-27 08:00:00|156545.6|156455.6|156621.9|156531.9|156771.8|156681.8|156518.8|156428.8|785
1653638700000|2022-05-27 08:05:00|156622|156532|156551.1|156461.1|156730.4|156640.4|156529.9|156439.9|671
1653639000000|2022-05-27 08:10:00|156555|156465|156588.6|156498.6|156712.3|156622.3|156546.8|156456.8|659
1653639300000|2022-05-27 08:15:00|156587.4|156497.4|156552.2|156462.2|156591.1|156501.1|156543.3|156453.3|582
1653639600000|2022-05-27 08:20:00|156551.4|156461.4|156535.8|156445.8|156622.5|156521.6|156512.5|156422.5|799
1653639900000|2022-05-27 08:25:00|156535.6|156445.6|156537.2|156447.2|156586.5|156496.5|156529.1|156439.1|625
1653640200000|2022-05-27 08:30:00|156542.1|156452.1|156476|156386|156568.4|156468.5|156451.8|156331.9|778
1653640500000|2022-05-27 08:35:00|156476.3|156386.3|156521|156431|156542|156441.5|156463.8|156373.8|869
1653640800000|2022-05-27 08:40:00|156520.7|156430.7|156654.4|156564.4|156665.9|156575.9|156480.3|156390.3|675
1653641100000|2022-05-27 08:45:00|156654.3|156564.3|156682.2|156592.2|156772|156682|156583.2|156493.2|900
1653641400000|2022-05-27 08:50:00|156682.1|156592.1|156728.4|156638.4|156768.2|156664.7|156678.1|156588.1|894
1653641700000|2022-05-27 08:55:00|156736.9|156646.9|156780.2|156690.2|156835|156745|156687.1|156597.1|869
1653642000000|2022-05-27 09:00:00|156779.4|156689.4|156698.7|156608.7|156779.4|156689.4|156691.5|156601.5|828
1653642300000|2022-05-27 09:05:00|156698.5|156608.5|156733.5|156643.5|156760.8|156670.8|156615.6|156525.6|863
1653642600000|2022-05-27 09:10:00|156732.4|156642.4|156592.3|156502.3|156816.8|156726.8|156579.8|156489.8|626
1653642900000|2022-05-27 09:15:00|156586.1|156496.1|156529|156439|156611.2|156521.2|156507.4|156417.4|542
1653643200000|2022-05-27 09:20:00|156530.4|156440.4|156542|156452|156578.5|156488.5|156519.2|156429.2|637
1653643500000|2022-05-27 09:25:00|156542.4|156452.4|156665|156575|156668.1|156578.1|156526.4|156436.4|658
1653643800000|2022-05-27 09:30:00|156663.4|156573.4|156519.8|156429.8|156679.9|156589.9|156519.8|156429.8|808
1653644100000|2022-05-27 09:35:00|156533.5|156443.5|156578.6|156488.6|156589.7|156499.7|156475.2|156385.2|689
1653644400000|2022-05-27 09:40:00|156577.7|156487.7|156592.9|156502.9|156604.5|156514.5|156473.9|156383.9|736
1653644700000|2022-05-27 09:45:00|156591.4|156501.4|156552.8|156462.8|156658.7|156568.7|156538.5|156448.5|710
1653645000000|2022-05-27 09:50:00|156553.2|156463.2|156434.7|156344.7|156553.2|156463.2|156421.8|156331.8|748
1653645300000|2022-05-27 09:55:00|156435|156345|156417.2|156327.2|156473.3|156383.3|156342.4|156252.4|858
1653645600000|2022-05-27 10:00:00|156416.1|156326.1|156657.8|156567.8|156659.2|156569.2|156396.5|156306.5|919
1653645900000|2022-05-27 10:05:00|156657.5|156567.5|156664.7|156574.7|156774.5|156684.5|156558.8|156468.8|843
1653646200000|2022-05-27 10:10:00|156665.2|156575.2|156653.3|156563.3|156700.3|156610.3|156627.2|156537.2|664
1653646500000|2022-05-27 10:15:00|156648|156558|156747.9|156657.9|156752.7|156662.7|156628.5|156538.5|675
1653646800000|2022-05-27 10:20:00|156748.4|156658.4|156660.9|156570.9|156749|156659|156660.8|156570.8|688
1653647100000|2022-05-27 10:25:00|156661.2|156571.2|156712.8|156622.8|156755.7|156665.7|156643.9|156553.9|624
1653647400000|2022-05-27 10:30:00|156714.5|156624.5|156671.7|156581.7|156756|156666|156666.7|156576.7|749
1653647700000|2022-05-27 10:35:00|156671.4|156581.4|156705|156615|156712.5|156622.5|156646.5|156556.5|618
1653648000000|2022-05-27 10:40:00|156704.5|156614.5|156761|156671|156776.2|156686.2|156703.9|156613.9|622
1653648300000|2022-05-27 10:45:00|156760|156670|156715.7|156625.7|156833.9|156743.9|156705.4|156615.4|590
1653648600000|2022-05-27 10:50:00|156716|156626|156726.6|156636.6|156750.8|156660.8|156699.4|156609.4|548
1653648900000|2022-05-27 10:55:00|156725.8|156635.8|156655.3|156565.3|156740.5|156650.5|156644.1|156554.1|547
1653649200000|2022-05-27 11:00:00|156654.3|156564.3|156644|156554|156674.2|156584.2|156629.7|156539.7|471
1653649500000|2022-05-27 11:05:00|156643.2|156553.2|156639.3|156549.3|156715.9|156625.9|156605.1|156515.1|570
1653649800000|2022-05-27 11:10:00|156639.5|156549.5|156643.2|156553.2|156657|156567|156618|156528|537
1653650100000|2022-05-27 11:15:00|156641.9|156551.9|156616.7|156526.7|156642.8|156552.8|156611.6|156521.6|673
1653650400000|2022-05-27 11:20:00|156617.3|156527.3|156564.9|156474.9|156621|156531|156551.9|156461.9|751
1653650700000|2022-05-27 11:25:00|156564.3|156474.3|156416|156326|156564.4|156474.4|156407.9|156317.9|882
1653651000000|2022-05-27 11:30:00|156412.7|156322.7|156451.9|156361.9|156477.3|156387.3|156404.1|156314.1|533
1653651300000|2022-05-27 11:35:00|156452|156362|156449.3|156359.3|156470.4|156380.4|156442.4|156352.4|578
1653651600000|2022-05-27 11:40:00|156448.3|156358.3|156402.4|156312.4|156458.2|156368.2|156335|156245|601
1653651900000|2022-05-27 11:45:00|156402.2|156312.2|156440.4|156350.4|156461.4|156371.4|156382.2|156292.2|673
1653652200000|2022-05-27 11:50:00|156441.4|156351.4|156615.2|156525.2|156643.4|156553.4|156433.2|156343.2|807
1653652500000|2022-05-27 11:55:00|156624.5|156534.5|156646.7|156556.7|156707|156617|156613|156523|915
1653652800000|2022-05-27 12:00:00|156645.8|156555.8|156479.2|156389.2|156653.2|156563.2|156467.9|156377.9|841
1653653100000|2022-05-27 12:05:00|156479.3|156389.3|156203.3|156113.3|156488.4|156398.4|156194.5|156104.5|893
1653653400000|2022-05-27 12:10:00|156204|156114|156189.4|156099.4|156351.6|156261.6|156187.2|156097.2|755
1653653700000|2022-05-27 12:15:00|156186.2|156096.2|156243.8|156153.8|156266.7|156176.7|156149.2|156059.2|719
1653654000000|2022-05-27 12:20:00|156211.2|156121.2|156134.6|156044.6|156211.2|156121.2|156120.1|156030.1|825
1653654300000|2022-05-27 12:25:00|156136.1|156046.1|156182.5|156052.5|156205|156114.6|156132|156042|783
1653654600000|2022-05-27 12:30:00|156184.4|156054.4|156236.6|156146.6|156391.9|156301.9|156133.9|155989.4|997
1653654900000|2022-05-27 12:35:00|156235.8|156145.8|156218.7|156128.7|156316.4|156226.4|156122|156032|975
1653655200000|2022-05-27 12:40:00|156212.5|156122.5|156239.8|156149.8|156325.5|156235.5|156209.5|156119.5|1057
1653655500000|2022-05-27 12:45:00|156234.7|156144.7|156069.3|155979.3|156237.2|156147.2|156048.8|155958.8|1000
1653655800000|2022-05-27 12:50:00|156072.5|155982.5|156128.6|156038.6|156157.5|156049.7|156037.3|155947.3|895
1653656100000|2022-05-27 12:55:00|156129.3|156039.3|156091.8|156001.8|156133.9|156041.2|156055|155955.8|899
1653656400000|2022-05-27 13:00:00|156083.5|155993.5|155995.3|155905.3|156096.4|156006.4|155911.1|155821.1|1035
1653656700000|2022-05-27 13:05:00|155994.5|155904.5|155851.6|155761.6|155994.5|155904.5|155851|155761|835
1653657000000|2022-05-27 13:10:00|155853.6|155763.6|155901.3|155811.3|155910.9|155820.9|155754|155664|821
1653657300000|2022-05-27 13:15:00|155901.6|155811.6|155916.4|155826.4|155949.8|155859.8|155866|155776|792
1653657600000|2022-05-27 13:20:00|155916.7|155826.7|155879.6|155789.6|155967.6|155877.6|155879.6|155789.6|760
1653657900000|2022-05-27 13:25:00|155888.8|155798.8|155684.2|155594.2|155893.1|155803.1|155683|155593|846
1653658200000|2022-05-27 13:30:00|155684.5|155594.5|155884.2|155794.2|155912.8|155822.8|155672.3|155582.3|1005
1653658500000|2022-05-27 13:35:00|155885.5|155795.5|155823|155733|155913.9|155823.9|155823|155733|772
1653658800000|2022-05-27 13:40:00|155824.3|155734.3|155891.4|155801.4|156005.9|155915.9|155815|155725|954
1653659100000|2022-05-27 13:45:00|155893.9|155803.9|155703.9|155613.9|155893.9|155803.9|155684.7|155594.7|953
1653659400000|2022-05-27 13:50:00|155703.1|155613.1|155747.9|155657.9|155806.7|155716.7|155685|155595|887
1653659700000|2022-05-27 13:55:00|155746.6|155656.6|155896.4|155766.4|155945.4|155837.1|155730.3|155640.3|962
1653660000000|2022-05-27 14:00:00|155882.3|155752.3|155909.4|155819.4|155985.9|155895.9|155812.8|155701.3|1039
1653660300000|2022-05-27 14:05:00|155908.8|155818.8|155863.8|155773.8|155936.5|155846.5|155787.4|155697.4|1030
1653660600000|2022-05-27 14:10:00|155865.9|155775.9|155906.8|155816.8|155968.1|155878.1|155856|155766|944
1653660900000|2022-05-27 14:15:00|155905.6|155815.6|155986.9|155896.9|156002.5|155912.5|155905.6|155815.6|915
1653661200000|2022-05-27 14:20:00|155986.7|155896.7|155879.7|155789.7|155987.4|155897.4|155872.6|155782.6|804
1653661500000|2022-05-27 14:25:00|155878.9|155788.9|156008.5|155918.5|156019.1|155929.1|155877.1|155787.1|898
1653661800000|2022-05-27 14:30:00|156007.8|155917.8|155935.9|155845.9|156007.8|155917.8|155823.4|155733.4|948
1653662100000|2022-05-27 14:35:00|155936.2|155846.2|155777.1|155687.1|155936.5|155846.5|155777.1|155687.1|831
1653662400000|2022-05-27 14:40:00|155780.9|155690.9|155549.7|155459.7|155797.6|155707.6|155541.5|155451.5|772
1653662700000|2022-05-27 14:45:00|155549.2|155459.2|155415.9|155325.9|155561.9|155471.9|155395|155305|858
1653663000000|2022-05-27 14:50:00|155414.5|155324.5|155516.6|155426.6|155578.1|155488.1|155411|155321|934
1653663300000|2022-05-27 14:55:00|155517.7|155427.7|155684.2|155594.2|155704.4|155614.4|155515.9|155425.9|996
1653663600000|2022-05-27 15:00:00|155685.1|155595.1|155850.6|155760.6|155895.4|155805.4|155635|155545|1064
1653663900000|2022-05-27 15:05:00|155850.4|155760.4|155865.8|155775.8|155881.6|155791.6|155678.4|155588.4|940
1653664200000|2022-05-27 15:10:00|155867.7|155777.7|155796.5|155706.5|155889.4|155799.4|155780.6|155690.6|987
1653664500000|2022-05-27 15:15:00|155793.9|155703.9|155710.4|155620.4|155817.9|155727.9|155705.3|155615.3|919
1653664800000|2022-05-27 15:20:00|155710.3|155620.3|155682.5|155592.5|155740.7|155650.7|155667.2|155577.2|854
1653665100000|2022-05-27 15:25:00|155680.9|155590.9|155824.3|155734.3|155852.4|155762.4|155668.8|155578.8|954
1653665400000|2022-05-27 15:30:00|155819.1|155729.1|155921.2|155831.2|155934.8|155844.8|155789.5|155699.5|991
1653665700000|2022-05-27 15:35:00|155917.9|155827.9|156012.6|155922.6|156023.5|155933.5|155904|155814|847
1653666000000|2022-05-27 15:40:00|156013.2|155923.2|156020.1|155930.1|156044.2|155954.2|155951.4|155861.4|841
1653666300000|2022-05-27 15:45:00|156018.4|155928.4|156087|155997|156126|156036|156018.4|155928.4|677
1653666600000|2022-05-27 15:50:00|156085.9|155995.9|156015.6|155925.6|156093|156003|155977.7|155887.7|929
1653666900000|2022-05-27 15:55:00|156015.8|155925.8|155981.8|155891.8|156071.1|155981.1|155978.3|155888.3|804
1653667200000|2022-05-27 16:00:00|155981.3|155891.3|156059.6|155969.6|156063.8|155973.8|155965.6|155875.6|748
1653667500000|2022-05-27 16:05:00|156059.5|155969.5|156029.6|155939.6|156068.5|155978.5|155997.9|155907.9|669
1653667800000|2022-05-27 16:10:00|156032|155942|156031.2|155941.2|156041.3|155951.3|156014.3|155924.3|403
1653668100000|2022-05-27 16:15:00|156030.1|155940.1|156066.4|155976.4|156080|155990|155999.5|155909.5|517
1653668400000|2022-05-27 16:20:00|156075.8|155985.8|156155.2|156065.2|156177|156087|156072.1|155982.1|598
1653668700000|2022-05-27 16:25:00|156154|156064|156208.2|156118.2|156231.1|156141.1|156154|156064|709
1653669000000|2022-05-27 16:30:00|156208.1|156118.1|156206.4|156116.4|156213.1|156123.1|156181.6|156091.6|497
1653669300000|2022-05-27 16:35:00|156207|156117|156206|156116|156214.2|156124.2|156192.1|156102.1|484
1653669600000|2022-05-27 16:40:00|156205.8|156115.8|156200.5|156110.5|156290.5|156200.5|156196.9|156106.9|731
1653669900000|2022-05-27 16:45:00|156201.3|156111.3|156284.9|156194.9|156291|156201|156197.7|156107.7|559
1653670200000|2022-05-27 16:50:00|156291.1|156201.1|156340|156250|156353.8|156263.8|156288.4|156198.4|731
1653670500000|2022-05-27 16:55:00|156341.1|156251.1|156327.3|156237.3|156350.2|156260.2|156309.2|156219.2|722
1653670800000|2022-05-27 17:00:00|156326.7|156236.7|156333.6|156243.6|156345.3|156255.3|156319.3|156229.3|676
1653671100000|2022-05-27 17:05:00|156332.3|156242.3|156379.1|156289.1|156387.8|156297.8|156318.9|156228.9|558
1653671400000|2022-05-27 17:10:00|156380.6|156290.6|156398.5|156308.5|156406.3|156316.3|156364.8|156274.8|552
1653671700000|2022-05-27 17:15:00|156399.7|156309.7|156391.8|156301.8|156415|156325|156380.9|156290.9|631
1653672000000|2022-05-27 17:20:00|156393.3|156303.3|156459.4|156369.4|156463.8|156373.8|156385.8|156295.8|829
1653672300000|2022-05-27 17:25:00|156459.5|156369.5|156418.8|156328.8|156536.7|156446.7|156413.1|156323.1|659
1653672600000|2022-05-27 17:30:00|156419.6|156329.6|156407.2|156317.2|156423.5|156333.5|156383.7|156293.7|550
1653672900000|2022-05-27 17:35:00|156401.1|156311.1|156392.2|156302.2|156408.9|156318.9|156370.1|156280.1|646
1653673200000|2022-05-27 17:40:00|156392.4|156302.4|156396.5|156306.5|156423.6|156333.6|156386.6|156296.6|629
1653673500000|2022-05-27 17:45:00|156396.8|156306.8|156499.8|156409.8|156502.3|156412.3|156394.3|156304.3|612
1653673800000|2022-05-27 17:50:00|156503|156413|156464.5|156374.5|156509.5|156419.5|156443.7|156353.7|419
1653674100000|2022-05-27 17:55:00|156459.6|156369.6|156433.2|156343.2|156493.2|156403.2|156426.4|156336.4|579
1653674400000|2022-05-27 18:00:00|156432.6|156342.6|156451.2|156361.2|156469.2|156379.2|156412.6|156322.6|787
1653674700000|2022-05-27 18:05:00|156453.4|156363.4|156441.1|156351.1|156532.4|156442.4|156437.6|156347.6|617
1653675000000|2022-05-27 18:10:00|156441|156351|156483.9|156393.9|156523.4|156433.4|156434.5|156344.5|645
1653675300000|2022-05-27 18:15:00|156483.5|156393.5|156368.7|156278.7|156484|156394|156364.4|156274.4|687
1653675600000|2022-05-27 18:20:00|156367.9|156277.9|156379.5|156289.5|156384.6|156294.6|156343.8|156253.8|512
1653675900000|2022-05-27 18:25:00|156378.6|156288.6|156374.4|156284.4|156388.5|156298.5|156348.3|156258.3|433
1653676200000|2022-05-27 18:30:00|156374.5|156284.5|156363.6|156273.6|156389.9|156299.9|156357.9|156267.9|490
1653676500000|2022-05-27 18:35:00|156362.7|156272.7|156344.4|156254.4|156383.6|156293.6|156254.9|156164.9|551
1653676800000|2022-05-27 18:40:00|156344.6|156254.6|156359|156269|156402.9|156312.9|156331.4|156241.4|592
1653677100000|2022-05-27 18:45:00|156359.7|156269.7|156371.3|156281.3|156415.9|156325.9|156329.9|156239.9|596
1653677400000|2022-05-27 18:50:00|156375.7|156285.7|156339.4|156249.4|156408.5|156318.5|156337.9|156247.9|486
1653677700000|2022-05-27 18:55:00|156339.9|156249.9|156166|156076|156349|156259|156146.7|156056.7|477
1653678000000|2022-05-27 19:00:00|156164.7|156074.7|156217|156127|156233.4|156143.4|156155.8|156054.3|627
1653678300000|2022-05-27 19:05:00|156216.1|156126.1|156099.6|156009.6|156218.3|156128.3|156053.7|155947.6|547
1653678600000|2022-05-27 19:10:00|156100.3|156010.3|156110.8|156020.8|156140.1|156043.5|156092.6|156002.3|680
1653678900000|2022-05-27 19:15:00|156109|156019|156180.6|156090.6|156227.8|156125.7|156109|156002.4|701
1653679200000|2022-05-27 19:20:00|156179.6|156089.6|156177.7|156087.7|156198.2|156103.5|156170.2|156061.5|616
1653679500000|2022-05-27 19:25:00|156178.2|156088.2|156073.4|155943.4|156194|156104|156039.1|155927.5|626
1653679800000|2022-05-27 19:30:00|156075.9|155945.9|156089.4|155959.4|156094|155983.9|156046.1|155938.2|489
1653680100000|2022-05-27 19:35:00|156089.3|155959.3|156101.7|155971.7|156110.7|156002.9|156067.4|155958.4|536
1653680400000|2022-05-27 19:40:00|156098.2|155968.2|156084.8|155994.8|156108.5|155996.4|156074.3|155963.6|476
1653680700000|2022-05-27 19:45:00|156084.3|155994.3|156100.6|155970.6|156123.1|156011.3|156076.9|155967.6|447
1653681000000|2022-05-27 19:50:00|156100.1|155970.1|156147.5|156017.5|156157|156050.2|156055.3|155925.3|586
1653681300000|2022-05-27 19:55:00|156147.4|156017.4|156120.4|156030.4|156155.9|156048.8|156095|155982.7|624
1653681600000|2022-05-27 20:00:00|156133.2|156003.2|156200.1|156110.1|156210.3|156120.3|156104.9|155993.3|516
1653681900000|2022-05-27 20:05:00|156201.2|156111.2|156184.6|156094.6|156227.1|156117.7|156179|156068.9|273
1653682200000|2022-05-27 20:10:00|156187.4|156097.4|156200.4|156110.4|156220.5|156117.3|156168.4|156078.4|384
1653682500000|2022-05-27 20:15:00|156200|156110|156185.1|156095.1|156219.6|156119.8|156165.6|156071.4|255
1653682800000|2022-05-27 20:20:00|156186.5|156096.5|156212.5|156082.5|156222.2|156107.3|156168|156076.3|313
1653683100000|2022-05-27 20:25:00|156212.2|156082.2|156161|155934.8|156227.6|156097.6|156096.2|155888.2|463
1653683400000|2022-05-27 20:30:00|156094.4|156004.4|156093.8|155963.8|156228.5|156011.2|156071.2|155871.3|516
1653683700000|2022-05-27 20:35:00|156091.3|155961.3|156022.1|155892.1|156112.6|155992.9|155993|155821.8|231
1653684000000|2022-05-27 20:40:00|156015.4|155885.4|156102.8|155972.8|156262.3|156008.2|155991.9|155799.8|466
1653684300000|2022-05-27 20:45:00|156091.9|155961.9|156113.2|155983.2|156268.5|155994.6|156079.3|155814.2|503
1653684600000|2022-05-27 20:50:00|156114.2|155984.2|156228.5|155886.5|156251.1|155989.6|156091.9|155854.5|536
1653684900000|2022-05-27 20:55:00|156307.8|155965.8|156209.3|155882.1|156307.8|155993.9|156108.2|155854.4|446
1653854400000|2022-05-29 20:00:00|156201|155805.7|156197.4|155800.4|156201|155805.7|156197.4|155800.4|2
1653855900000|2022-05-29 20:25:00|156199.8|155844.1|156160.5|155763.5|156200.4|155844.1|156111|155714|4
1653856200000|2022-05-29 20:30:00|156171.1|155834|156171.1|155834|156171.1|155834|156171.1|155834|1
1653857700000|2022-05-29 20:55:00|156161|155764|156161|155764|156161|155764|156160.8|155763.8|3
1653858000000|2022-05-29 21:00:00|156171.1|155834|156146.1|155859|156268|155946|156076|155834|15
1653858300000|2022-05-29 21:05:00|156127.5|155785.5|156291.5|155949.5|156355.7|156013.7|156126|155784|41
1653858600000|2022-05-29 21:10:00|156317.4|155975.4|156113.3|155771.3|156428.2|156086.2|156065.9|155723.9|182
1653858900000|2022-05-29 21:15:00|156124.2|155782.2|156138.6|155837.2|156247.7|155905.7|156018.6|155676.6|261
1653859200000|2022-05-29 21:20:00|156137.4|155838|156157.5|155815.5|156290.1|155948.1|156082.3|155740.3|152
1653859500000|2022-05-29 21:25:00|156165.8|155823.8|156199.9|155857.9|156234.5|155892.5|156061.9|155719.9|207
1653859800000|2022-05-29 21:30:00|156191.3|155849.3|156155.3|155839.6|156191.3|155849.3|156125|155783.9|184
1653860100000|2022-05-29 21:35:00|156135.1|155845.1|156163.4|155821.4|156176.8|155849.1|156119.6|155777.6|79
1653860400000|2022-05-29 21:40:00|156120.7|155849.1|156127.9|155805.8|156163.4|155849.1|156117.7|155775.7|79
1653860700000|2022-05-29 21:45:00|156136|155807.5|156157.6|155824.7|156162|155849.1|156099.4|155757.4|84
1653861000000|2022-05-29 21:50:00|156129.9|155843|156143.6|155835.1|156158.8|155849.1|156120.7|155780.9|45
1653861300000|2022-05-29 21:55:00|156158.8|155825.8|156158.9|155824.5|156158.9|155849.1|156120.7|155780.2|82
1653861600000|2022-05-29 22:00:00|156130.5|155788.5|156179.1|155844|156186|155855|156103.2|155761.2|145
1653861900000|2022-05-29 22:05:00|156149.8|155814.6|156143.7|155824.8|156191.4|155849.4|156052.3|155710.3|112
1653862200000|2022-05-29 22:10:00|156135.7|155793.7|156143.1|155817.4|156163.3|155850.3|155987.4|155645.4|95
1653862500000|2022-05-29 22:15:00|156135.4|155793.4|156162.5|155820.5|156162.7|155852.2|155919.1|155577.1|89
1653862800000|2022-05-29 22:20:00|156153.1|155843.5|156094.6|155752.6|156162.7|155852.2|155986.1|155644.1|80
1653863100000|2022-05-29 22:25:00|156162.7|155820.7|156129.5|155787.5|156162.7|155851.8|156102.7|155787.5|61
1653863400000|2022-05-29 22:30:00|156137.5|155795.5|156125|155813.5|156162.7|155847.2|156116.8|155782|80
1653863700000|2022-05-29 22:35:00|156127.9|155812.7|156127.6|155827.3|156161.6|155854.7|156083|155787.7|75
1653864000000|2022-05-29 22:40:00|156132.9|155825.8|156122.9|155816|156158|155844.5|156082|155779.3|171
1653864300000|2022-05-29 22:45:00|156124.8|155810.6|156118.4|155813|156158.1|155844.9|156096.4|155782.6|153
1653864600000|2022-05-29 22:50:00|156132|155833.2|156143.8|155801.8|156162.5|155843.5|156111.3|155780.9|124
1653864900000|2022-05-29 22:55:00|156147.7|155805.7|156142.7|155809.4|156162.5|155844.6|156108.5|155784|157
1653865200000|2022-05-29 23:00:00|156148.5|155811.9|156142.7|155800.7|156171.9|155911.8|156041.8|155783.5|558
1653865500000|2022-05-29 23:05:00|156141|155799|156190.7|155877.2|156219.4|155954.9|156040.6|155779.9|362
1653865800000|2022-05-29 23:10:00|156194.6|155880.4|156217.6|155875.6|156220|155941|156151.8|155856.7|246
1653866100000|2022-05-29 23:15:00|156216|155874|156203.8|155893.7|156226.5|155943.8|156164.3|155834.6|164
1653866400000|2022-05-29 23:20:00|156211.1|155892.6|156178.1|155880.2|156215.4|155941.1|156149.8|155807.8|121
1653866700000|2022-05-29 23:25:00|156170|155900.8|156215.3|155873.3|156220.9|155921.4|156150.4|155808.4|329
1653867000000|2022-05-29 23:30:00|156216|155874|156189.2|155847.2|156259|155932.8|156159.3|155817.3|330
1653867300000|2022-05-29 23:35:00|156189.1|155847.1|156181.6|155839.6|156239|155897|156141.3|155821.5|416
1653867600000|2022-05-29 23:40:00|156164.8|155852.6|156126.3|155914.1|156179.5|155919.2|156114.3|155824.3|191
1653867900000|2022-05-29 23:45:00|156120.5|155886.7|156132.9|155886.9|156171.7|155912.9|156107.3|155818.4|166
1653868200000|2022-05-29 23:50:00|156137.7|155878|156121.4|155868|156171.6|155903.5|156105.6|155821.6|168
1653868500000|2022-05-29 23:55:00|156113.5|155865.4|156180.3|155838.3|156212.5|155897.3|156106.1|155821.5|239
1653868800000|2022-05-30 00:00:00|156158.5|155841.2|156169.6|155827.6|156198.6|155891|156134.5|155823.9|368
1653869100000|2022-05-30 00:05:00|156166.4|155824.4|156168.1|155827.2|156179.5|155898.2|156089.7|155791.5|298
1653869400000|2022-05-30 00:10:00|156155.7|155839|156186.3|155861|156193.3|155893.9|156118.3|155806|425
1653869700000|2022-05-30 00:15:00|156183|155863.7|156156.9|155916.5|156191.2|155978.7|156087.5|155830.4|373
1653870000000|2022-05-30 00:20:00|156151.1|155927.1|156125.1|155897.6|156176|155977|156077.5|155874.4|345
1653870300000|2022-05-30 00:25:00|156147.7|155866.3|156070.6|155940.6|156157.4|155978.7|156068|155866.3|309
1653870600000|2022-05-30 00:30:00|156079.9|155949.9|156150.3|156020.3|156205.2|156024.5|156069|155882.4|232
1653870900000|2022-05-30 00:35:00|156151.5|156021.5|156133.6|155905|156222.1|156032.7|156080.7|155858.3|349
1653871200000|2022-05-30 00:40:00|156137.8|155904.3|156134.3|155922.6|156186.7|155971.2|156077.1|155851.8|238
1653871500000|2022-05-30 00:45:00|156145.1|155915.1|156156.6|155895.3|156182.9|155971.9|156076.9|155840.4|207
1653871800000|2022-05-30 00:50:00|156144|155916.4|156121.8|155868.4|156191.5|155916.4|156114.9|155817.3|559
1653872100000|2022-05-30 00:55:00|156122|155868.6|156193.6|155851.6|156194.7|155953.6|156076.9|155824.8|578
1653872400000|2022-05-30 01:00:00|156145.2|155892.7|156129.6|155909.1|156198.3|155963.9|156074.3|155848.5|510
1653872700000|2022-05-30 01:05:00|156145.8|155899.9|156131.3|155905.3|156224.9|156004.3|156078.9|155853.9|328
1653873000000|2022-05-30 01:10:00|156083.2|155953.2|156081.6|155951.6|156175.3|155973.8|156071.2|155873.6|300
1653873300000|2022-05-30 01:15:00|156099.4|155969.4|156153.4|155826.7|156156.2|155969.4|156043.7|155817.9|402
1653873600000|2022-05-30 01:20:00|156114|155868.6|156121.2|155860.4|156164.1|155925.6|156022.9|155818.3|200
1653873900000|2022-05-30 01:25:00|156130.5|155859.4|156114|155852.8|156174.5|155890.8|156071.8|155815.9|196
1653874200000|2022-05-30 01:30:00|156122.1|155851.5|156104.2|155856.4|156173.1|155887.2|156073|155814|235
1653874500000|2022-05-30 01:35:00|156102.2|155844.5|156086.9|155770.8|156129.8|155856.8|155992.4|155743.3|646
1653874800000|2022-05-30 01:40:00|156068.1|155789.4|155985.4|155732.1|156117.6|155914.1|155876|155681.2|745
1653875100000|2022-05-30 01:45:00|155986.9|155732|155962.7|155728.5|155999.3|155794.6|155806.3|155684.3|610
1653875400000|2022-05-30 01:50:00|155949.3|155724.1|155858.4|155728.4|155966.8|155779.6|155826.8|155684.4|543
1653875700000|2022-05-30 01:55:00|155861.6|155731.6|155827.7|155697.7|155913.8|155735.6|155823.9|155678.5|219
1653876000000|2022-05-30 02:00:00|155828.2|155698.2|155852|155722|155926.5|155747.1|155828.2|155668.7|306
1653876300000|2022-05-30 02:05:00|155850.7|155720.7|155859.3|155729.3|155935.1|155749.4|155836.8|155673.6|243
1653876600000|2022-05-30 02:10:00|155855.6|155725.6|155830.3|155700.3|155916.1|155744.7|155830.3|155690.8|221
1653876900000|2022-05-30 02:15:00|155830.6|155700.6|155696.6|155566.6|155938.1|155735.7|155682|155505.5|335
1653877200000|2022-05-30 02:20:00|155694.4|155564.4|155653.1|155523.1|155751.4|155580.1|155628.9|155448.5|419
1653877500000|2022-05-30 02:25:00|155655|155525|155648.3|155518.3|155706.4|155538.4|155616|155442.7|183
1653877800000|2022-05-30 02:30:00|155657.2|155527.2|155702.3|155500.2|155761.6|155569.7|155635.5|155487.8|219
1653878100000|2022-05-30 02:35:00|155739.4|155500|155778.5|155575|155818.4|155626.8|155661.3|155499.6|463
1653878400000|2022-05-30 02:40:00|155779.3|155573.2|155797|155544.5|155826.4|155613.1|155717.4|155531.8|330
1653878700000|2022-05-30 02:45:00|155796.9|155540.4|155787.2|155657.2|155869.4|155683.2|155702.6|155526.2|539
1653879000000|2022-05-30 02:50:00|155787.4|155657.4|155816.9|155686.9|155858.1|155699.8|155768.4|155591.5|643
1653879300000|2022-05-30 02:55:00|155800.9|155670.9|155829|155699|155896.9|155738.7|155782.7|155611.2|709
1653879600000|2022-05-30 03:00:00|155829.5|155699.5|155799.8|155669.8|155922.3|155768.7|155792.8|155641.9|490
1653879900000|2022-05-30 03:05:00|155795.5|155665.5|155840.4|155710.4|155873.2|155718|155782.4|155625.1|445
1653880200000|2022-05-30 03:10:00|155843.2|155713.2|155926.9|155796.9|155988.6|155824.6|155822.6|155646.3|833
1653880500000|2022-05-30 03:15:00|155928.6|155798.6|155952.8|155822.8|156002.9|155838.3|155915.2|155737.8|705
1653880800000|2022-05-30 03:20:00|155952.6|155822.6|155967|155767|156015|155840.1|155924.4|155747.2|629
1653881100000|2022-05-30 03:25:00|155930.8|155800.8|155947|155817|155995|155822.2|155922.2|155753.3|506
1653881400000|2022-05-30 03:30:00|155947.8|155817.8|155894.1|155764.1|156014.8|155836.2|155888.9|155713.2|625
1653881700000|2022-05-30 03:35:00|155895.1|155765.1|155890.4|155760.4|155926|155776.1|155883.6|155695.6|675
1653882000000|2022-05-30 03:40:00|155889.9|155759.9|155881.5|155751.5|155936.4|155787.9|155872.7|155685.7|658
1653882300000|2022-05-30 03:45:00|155882.2|155752.2|155898.1|155768.1|155927.5|155777.4|155862.6|155693.5|567
1653882600000|2022-05-30 03:50:00|155897|155767|155831.2|155701.2|155897|155767|155785.2|155644.9|621
1653882900000|2022-05-30 03:55:00|155829.5|155699.5|155828.8|155698.8|155899.2|155718.4|155815.3|155638.9|475
1653883200000|2022-05-30 04:00:00|155830.5|155700.5|155805.5|155675.5|155895.7|155706.5|155797.4|155630.2|593
1653883500000|2022-05-30 04:05:00|155805.2|155675.2|155826.4|155696.4|155876|155715.7|155794.4|155639.3|627
1653883800000|2022-05-30 04:10:00|155829.6|155699.6|155836|155706|155885.7|155733.2|155816.8|155649.1|699
1653884100000|2022-05-30 04:15:00|155836.5|155706.5|155842.4|155712.4|155886.5|155719.1|155813.3|155661|598
1653884400000|2022-05-30 04:20:00|155877.4|155675.4|155908.9|155778.9|155961.9|155796.6|155815.2|155640|693
1653884700000|2022-05-30 04:25:00|155908.3|155778.3|155905.8|155775.8|155919|155789|155895.2|155765.2|720
1653885000000|2022-05-30 04:30:00|155906.6|155776.6|155863.1|155733.1|155919.9|155789.9|155852.2|155722.2|793
1653885300000|2022-05-30 04:35:00|155863.3|155733.3|155845.3|155715.3|155883.5|155740.8|155818.6|155667.5|711
1653885600000|2022-05-30 04:40:00|155844.9|155714.9|155747.9|155617.9|155868.5|155749.2|155743.1|155613.1|565
1653885900000|2022-05-30 04:45:00|155745.4|155615.4|155805.1|155675.1|155844.1|155685.5|155729.5|155599.5|547
1653886200000|2022-05-30 04:50:00|155803.3|155673.3|155833.9|155703.9|155867.3|155703.9|155795.6|155628.8|344
1653886500000|2022-05-30 04:55:00|155813.2|155683.2|155735.2|155605.2|155844.5|155704.1|155718.2|155565.9|557
1653886800000|2022-05-30 05:00:00|155732.3|155602.3|155654.5|155524.5|155793.9|155618.9|155654.2|155524.2|683
1653887100000|2022-05-30 05:05:00|155660.8|155530.8|155663.8|155533.8|155681.9|155551.9|155651.2|155521.2|652
1653887400000|2022-05-30 05:10:00|155663.6|155533.6|155647.3|155517.3|155665.8|155535.8|155635.1|155505.1|782
1653887700000|2022-05-30 05:15:00|155645.8|155515.8|155562.7|155432.7|155658.6|155535.9|155489.4|155350.6|706
1653888000000|2022-05-30 05:20:00|155563.3|155433.3|155667.9|155537.9|155671.1|155541.1|155537.6|155423.7|530
1653888300000|2022-05-30 05:25:00|155668.9|155538.9|155607.6|155477.6|155704|155548.8|155568.9|155413|536
1653888600000|2022-05-30 05:30:00|155606.1|155476.1|155587.8|155457.8|155658.9|155480|155572.3|155405.8|622
1653888900000|2022-05-30 05:35:00|155586.8|155456.8|155587.8|155457.8|155661.7|155463.8|155557.4|155385.3|646
1653889200000|2022-05-30 05:40:00|155575|155445|155570.7|155440.7|155593.3|155463.3|155557.4|155427.4|604
1653889500000|2022-05-30 05:45:00|155579|155449|155548.1|155418.1|155614.6|155449|155537.2|155405.8|859
1653889800000|2022-05-30 05:50:00|155551.4|155421.4|155666.4|155536.4|155671.5|155541.5|155536.6|155406.6|533
1653890100000|2022-05-30 05:55:00|155666.5|155536.5|155648.2|155518.2|155710.4|155539.4|155602.4|155436.1|759
1653890400000|2022-05-30 06:00:00|155644.7|155514.7|155463.6|155333.6|155644.7|155514.7|155431.2|155309.1|708
1653890700000|2022-05-30 06:05:00|155457.8|155327.8|155658.4|155528.4|155671.5|155541.7|155457.6|155327.6|662
1653891000000|2022-05-30 06:10:00|155657.2|155527.2|155518.4|155388.4|155661.3|155565.6|155458|155368|683
1653891300000|2022-05-30 06:15:00|155516.6|155386.6|155447.5|155357.5|155531.5|155421|155415.5|155306|789
1653891600000|2022-05-30 06:20:00|155449.3|155359.3|155488.3|155358.3|155597|155481.7|155433.6|155319.4|767
1653891900000|2022-05-30 06:25:00|155482.8|155352.8|155393|155303|155493.6|155377.9|155371.1|155265.8|647
1653892200000|2022-05-30 06:30:00|155392.9|155302.9|155295.4|155205.4|155402.6|155312.6|155295.4|155205.4|416
1653892500000|2022-05-30 06:35:00|155302|155212|155282.5|155192.5|155304.4|155214.4|155261.6|155171.6|647
1653892800000|2022-05-30 06:40:00|155282.9|155192.9|155288.6|155198.6|155324.1|155234.1|155274.1|155178.1|536
1653893100000|2022-05-30 06:45:00|155288.8|155198.8|155419.1|155329.1|155432.9|155342.9|155284.2|155194.2|739
1653893400000|2022-05-30 06:50:00|155419.3|155329.3|155481|155391|155540.3|155429.5|155387.4|155297.4|778
1653893700000|2022-05-30 06:55:00|155480.9|155390.9|155442.6|155352.6|155495.4|155390.9|155425.3|155333.9|652
1653894000000|2022-05-30 07:00:00|155437.5|155347.5|155362|155272|155451.3|155361.3|155334.4|155244.4|691
1653894300000|2022-05-30 07:05:00|155361.6|155271.6|155305|155215|155379.6|155289.6|155276.2|155186.2|720
1653894600000|2022-05-30 07:10:00|155305.4|155215.4|155221.2|155131.2|155357.1|155251.6|155208.9|155118.9|795
1653894900000|2022-05-30 07:15:00|155217.4|155127.4|155240.4|155150.4|155335.1|155245.1|155212.6|155122.6|893
1653895200000|2022-05-30 07:20:00|155232.3|155142.3|155123.1|155033.1|155256.1|155166.1|155109.1|155012.8|862
1653895500000|2022-05-30 07:25:00|155122.4|155032.4|155127.7|155037.7|155133.5|155043.5|155109.2|155019.2|721
1653895800000|2022-05-30 07:30:00|155128.1|155038.1|155154|155064|155159.9|155069.9|155057.5|154967.5|730
1653896100000|2022-05-30 07:35:00|155153.9|155063.9|155164.9|155074.9|155221.1|155122.3|155102.7|155012.7|671
1653896400000|2022-05-30 07:40:00|155163.5|155073.5|155148.8|155058.8|155169.4|155079.4|154934.2|154844.2|726
1653896700000|2022-05-30 07:45:00|155135.8|155045.8|155232.2|155142.2|155244.7|155154.7|155116.3|155026.3|694
1653897000000|2022-05-30 07:50:00|155231.5|155141.5|155382.8|155292.8|155399.8|155309.8|155215.6|155125.6|881
1653897300000|2022-05-30 07:55:00|155385.4|155295.4|155468.1|155378.1|155483.2|155393.2|155362.1|155272.1|844
1653897600000|2022-05-30 08:00:00|155461.5|155371.5|155452.8|155362.8|155469|155379|155405.7|155315.7|779
1653897900000|2022-05-30 08:05:00|155453.3|155363.3|155367.9|155277.9|155457.8|155367.8|155348.2|155258.2|735
1653898200000|2022-05-30 08:10:00|155368.2|155278.2|155478.9|155388.9|155501.7|155411.7|155339|155249|761
1653898500000|2022-05-30 08:15:00|155478.3|155388.3|155263.1|155173.1|155499.1|155409.1|155251.2|155161.2|691
1653898800000|2022-05-30 08:20:00|155261.8|155171.8|155343.6|155253.6|155355.8|155265.8|155252.8|155162.8|683
1653899100000|2022-05-30 08:25:00|155343.7|155253.7|155427.8|155337.8|155454.6|155364.6|155327.9|155237.9|736
1653899400000|2022-05-30 08:30:00|155427.7|155337.7|155406.9|155316.9|155455.2|155365.2|155349.8|155259.8|728
1653899700000|2022-05-30 08:35:00|155407.4|155317.4|155309.2|155219.2|155414.8|155324.8|155293.1|155203.1|585
1653900000000|2022-05-30 08:40:00|155309.3|155219.3|155253.5|155163.5|155334.7|155244.7|155226|155136|666
1653900300000|2022-05-30 08:45:00|155251.9|155161.9|155212.2|155122.2|155261.1|155171.1|155210.1|155120.1|450
1653900600000|2022-05-30 08:50:00|155211.7|155121.7|155206|155116|155236|155146|155201.7|155111.7|343
1653900900000|2022-05-30 08:55:00|155205.5|155115.5|155131.4|155041.4|155237|155147|155131.4|155041.4|439
1653901200000|2022-05-30 09:00:00|155136.6|155046.6|155131.1|155041.1|155206.4|155116.4|155087.4|154997.4|738
1653901500000|2022-05-30 09:05:00|155131|155041|155182|155092|155199|155109|155084.5|154994.5|849
1653901800000|2022-05-30 09:10:00|155182.1|155092.1|155160.6|155070.6|155199.9|155109.9|155127.5|155037.5|779
1653902100000|2022-05-30 09:15:00|155160|155070|155115.5|155025.5|155186.4|155096.4|155057|154967|890
1653902400000|2022-05-30 09:20:00|155116.1|155026.1|155106.4|155016.4|155152.2|155060.3|155086.5|154990.5|836
1653902700000|2022-05-30 09:25:00|155107.2|155017.2|155058.9|154968.9|155184.6|155094.6|155049.6|154959.6|793
1653903000000|2022-05-30 09:30:00|155058|154968|154972.7|154882.7|155066.9|154976.9|154960|154861.5|724
1653903300000|2022-05-30 09:35:00|154972|154882|154952|154862|155000.4|154892|154896.8|154806.8|564
1653903600000|2022-05-30 09:40:00|154951.7|154861.7|154838.3|154748.3|154994.1|154904.1|154827.4|154737.4|516
1653903900000|2022-05-30 09:45:00|154846.4|154756.4|154924.8|154834.8|155015.6|154925.6|154829.2|154739.2|744
1653904200000|2022-05-30 09:50:00|154924.9|154834.9|155009.3|154919.3|155024.8|154934.8|154924.9|154834.9|563
1653904500000|2022-05-30 09:55:00|155005|154915|155011.3|154921.3|155024.7|154929.4|154972.2|154875|442
1653904800000|2022-05-30 10:00:00|155011.9|154921.9|154964.8|154874.8|155043.9|154953.9|154959.4|154869.4|564
1653905100000|2022-05-30 10:05:00|154964.4|154874.4|154956.1|154866.1|154968.7|154878.7|154923.6|154833.6|565
1653905400000|2022-05-30 10:10:00|154954.6|154864.6|154990.2|154900.2|155004.9|154914.9|154949.4|154859.4|717
1653905700000|2022-05-30 10:15:00|154990.1|154900.1|155000.5|154910.5|155013|154923|154981.3|154891.3|727
1653906000000|2022-05-30 10:20:00|155001.8|154911.8|155009.5|154919.5|155019.8|154929.8|154988.2|154898.2|698
1653906300000|2022-05-30 10:25:00|155005.8|154915.8|154955.2|154865.2|155013.4|154923.4|154952.1|154862.1|862
1653906600000|2022-05-30 10:30:00|154955.8|154865.8|154871.6|154781.6|154989.7|154899.7|154863.6|154773.6|539
1653906900000|2022-05-30 10:35:00|154870.3|154780.3|154710.9|154620.9|154882.2|154792.2|154678|154588|941
1653907200000|2022-05-30 10:40:00|154697.2|154607.2|154701.9|154611.9|154759.8|154669.8|154623.9|154533.9|810
1653907500000|2022-05-30 10:45:00|154702.4|154612.4|154637.3|154547.3|154722.2|154632.2|154621.4|154531.4|702
1653907800000|2022-05-30 10:50:00|154636.2|154546.2|154699.2|154609.2|154720.5|154630.5|154535.5|154445.5|795
1653908100000|2022-05-30 10:55:00|154700|154610|154703.6|154613.6|154726.7|154636.7|154676.6|154586.6|625
1653908400000|2022-05-30 11:00:00|154704|154614|154692.4|154602.4|154717.1|154627.1|154679.8|154589.8|490
1653908700000|2022-05-30 11:05:00|154693.4|154603.4|154701.4|154611.4|154795.9|154705.9|154692.5|154602.5|549
1653909000000|2022-05-30 11:10:00|154701.1|154611.1|154721.1|154631.1|154776.6|154686.6|154692.9|154602.9|699
1653909300000|2022-05-30 11:15:00|154722|154632|154681.3|154591.3|154790.2|154700.2|154676.4|154586.4|456
1653909600000|2022-05-30 11:20:00|154686.1|154596.1|154722.9|154632.9|154734.8|154644.8|154674.3|154584.3|706
1653909900000|2022-05-30 11:25:00|154722.5|154632.5|154805.1|154715.1|154809.1|154719.1|154722|154632|663
1653910200000|2022-05-30 11:30:00|154803.7|154713.7|154814.5|154724.5|154822.7|154732.7|154797.7|154707.7|627
1653910500000|2022-05-30 11:35:00|154814.8|154724.8|154878|154788|154879|154789|154810.9|154720.9|593
1653910800000|2022-05-30 11:40:00|154877.9|154787.9|154871.5|154781.5|154877.9|154787.9|154846.9|154756.9|406
1653911100000|2022-05-30 11:45:00|154871.4|154781.4|154637.7|154547.7|154883.8|154793.8|154632.1|154542.1|682
1653911400000|2022-05-30 11:50:00|154637.9|154547.9|154654.7|154564.7|154692.1|154602.1|154611.1|154505|505
1653911700000|2022-05-30 11:55:00|154654.8|154564.8|154702.4|154612.4|154705.3|154614.3|154641.2|154542.8|668
1653912000000|2022-05-30 12:00:00|154699.2|154609.2|154675.8|154585.8|154720.5|154630.5|154640.6|154550.6|809
1653912300000|2022-05-30 12:05:00|154675.4|154585.4|154723.9|154633.9|154746.1|154656.1|154664.7|154574.7|731
1653912600000|2022-05-30 12:10:00|154723.6|154633.6|154712.9|154622.9|154767.2|154677.2|154703.9|154613.9|852
1653912900000|2022-05-30 12:15:00|154713|154623|154703|154613|154756.7|154666.7|154666.6|154576.6|871
1653913200000|2022-05-30 12:20:00|154702.3|154612.3|154894.1|154804.1|154900.5|154810.5|154686.6|154596.6|862
1653913500000|2022-05-30 12:25:00|154894.4|154804.4|154984.3|154894.3|155009.1|154919.1|154885.9|154781.6|976
1653913800000|2022-05-30 12:30:00|154992|154902|154885.4|154795.4|155023|154933|154835.9|154745.9|824
1653914100000|2022-05-30 12:35:00|154885.5|154795.5|155099.8|155009.8|155104.7|155014.7|154884.5|154794.5|783
1653914400000|2022-05-30 12:40:00|155098.9|155008.9|155077.4|154987.4|155132.5|155034.3|155052.7|154962.7|669
1653914700000|2022-05-30 12:45:00|155076.8|154986.8|155177.7|155087.7|155198.3|155108.3|155060.7|154970.7|650
1653915000000|2022-05-30 12:50:00|155174.2|155084.2|155128.2|155038.2|155187.7|155097.7|155054.4|154960.5|642
1653915300000|2022-05-30 12:55:00|155127.9|155037.9|155041.5|154951.5|155157.3|155067.3|155012.3|154922.3|725
1653915600000|2022-05-30 13:00:00|155041.6|154951.6|155127.8|155037.8|155129.9|155039.9|154982.4|154892.4|816
1653915900000|2022-05-30 13:05:00|155129.7|155039.7|155139.2|155049.2|155230.6|155129.9|155095.7|155005.7|783
1653916200000|2022-05-30 13:10:00|155138|155048|154875.2|154785.2|155145.4|155055.4|154875.2|154785.2|697
1653916500000|2022-05-30 13:15:00|154873.5|154783.5|154887.3|154797.3|154897.3|154805.5|154825.3|154735.3|553
1653916800000|2022-05-30 13:20:00|154887.6|154797.6|154975.2|154885.2|155020|154930|154885.4|154795.4|719
1653917100000|2022-05-30 13:25:00|154975.4|154885.4|155030.7|154940.7|155043.2|154942|154968.8|154878.8|538
1653917400000|2022-05-30 13:30:00|155030.6|154940.6|155033.5|154943.5|155100.6|155010.6|154999.9|154909.9|863
1653917700000|2022-05-30 13:35:00|155032.4|154942.4|155006.8|154916.8|155045.9|154955.9|154978.4|154888.4|773
1653918000000|2022-05-30 13:40:00|155007|154917|155088.1|154998.1|155122.4|155011.4|154978.2|154888.2|854
1653918300000|2022-05-30 13:45:00|155087.5|154997.5|155058.1|154968.1|155120.2|155027.5|155045.2|154947.8|798
1653918600000|2022-05-30 13:50:00|155057.7|154967.7|155168.6|155078.6|155183.2|155093.2|155053.4|154963.4|813
1653918900000|2022-05-30 13:55:00|155162.9|155072.9|155260.8|155170.8|155312|155222|155158.6|155068.6|976
1653919200000|2022-05-30 14:00:00|155261.7|155171.7|155211.5|155121.5|155261.7|155171.7|155174.4|155084.4|988
1653919500000|2022-05-30 14:05:00|155209.3|155119.3|155348.9|155258.9|155359.3|155269.3|155205.6|155115.6|984
1653919800000|2022-05-30 14:10:00|155350|155260|155246.1|155156.1|155352.5|155262.5|155199|155109|876
1653920100000|2022-05-30 14:15:00|155245.8|155155.8|155294.9|155204.9|155359.4|155269.4|155244.9|155154.9|735
1653920400000|2022-05-30 14:20:00|155295.3|155205.3|155262.4|155172.4|155299.6|155209.6|155190.7|155100.7|553
1653920700000|2022-05-30 14:25:00|155263.3|155173.3|155244.6|155154.6|155269.4|155179.4|155232.2|155142.2|663
1653921000000|2022-05-30 14:30:00|155244.7|155154.7|155244.1|155154.1|155265.5|155175.5|155230.7|155140.7|684
1653921300000|2022-05-30 14:35:00|155243.2|155153.2|155257.2|155167.2|155275.4|155185.4|155228.4|155138.4|690
1653921600000|2022-05-30 14:40:00|155257.3|155167.3|155245.7|155155.7|155275|155185|155240.8|155150.8|571
1653921900000|2022-05-30 14:45:00|155247.6|155157.6|155246.8|155156.8|155266.2|155176.2|155196.7|155106.7|666
1653922200000|2022-05-30 14:50:00|155247.3|155157.3|155221.1|155131.1|155275.7|155185.7|155207.3|155117.3|691
1653922500000|2022-05-30 14:55:00|155204.6|155114.6|155087.4|154997.4|155218.5|155128.5|155031.9|154941.9|933
1653922800000|2022-05-30 15:00:00|155086.6|154996.6|155061.1|154971.1|155155|155059.7|155018.6|154928.6|1044
1653923100000|2022-05-30 15:05:00|155063.4|154973.4|154934.6|154844.6|155064.7|154974.7|154911.6|154821.6|800
1653923400000|2022-05-30 15:10:00|154933.2|154843.2|154753.4|154663.4|154943.5|154853.5|154753.2|154663.2|697
1653923700000|2022-05-30 15:15:00|154758.9|154668.9|154742.9|154652.9|154809.3|154705.7|154704.1|154614.1|962
1653924000000|2022-05-30 15:20:00|154743.5|154653.5|154706.5|154616.5|154750.4|154660.4|154698.8|154594.1|660
1653924300000|2022-05-30 15:25:00|154706|154616|154757|154667|154767.8|154677.8|154706|154598.6|677
1653924600000|2022-05-30 15:30:00|154756.1|154666.1|154842.4|154752.4|154854.4|154764.4|154752.5|154662.5|637
1653924900000|2022-05-30 15:35:00|154846.6|154756.6|154896.2|154806.2|154947.9|154826.7|154833|154743|679
1653925200000|2022-05-30 15:40:00|154880.3|154790.3|154877.2|154787.2|154908.8|154805.6|154870.4|154756|475
1653925500000|2022-05-30 15:45:00|154877.1|154787.1|154852.7|154762.7|154900.2|154789.2|154833.1|154743.1|643
1653925800000|2022-05-30 15:50:00|154853.7|154763.7|154880.8|154790.8|154901.1|154811.1|154850.2|154760.2|694
1653926100000|2022-05-30 15:55:00|154880.6|154790.6|154858.5|154768.5|154907.2|154797.2|154850|154754.3|970
1653926400000|2022-05-30 16:00:00|154858|154768|154871.4|154781.4|154921.8|154781.8|154843.2|154714.1|909
1653926700000|2022-05-30 16:05:00|154871|154781|154893.6|154803.6|154934.4|154816.8|154871|154752.8|1051
1653927000000|2022-05-30 16:10:00|154896.6|154806.6|154888.1|154798.1|154925|154813.3|154882.7|154771.3|1122
1653927300000|2022-05-30 16:15:00|154887.5|154797.5|154890.8|154800.8|154919.7|154813.2|154878.6|154759.2|1124
1653927600000|2022-05-30 16:20:00|154890.6|154800.6|154899.5|154769.5|154919.3|154812.2|154868.9|154759.6|1035
1653927900000|2022-05-30 16:25:00|154898.1|154768.1|154874.9|154784.9|154928.7|154814.5|154865.7|154761.5|1100
1653928200000|2022-05-30 16:30:00|154876|154786|154860.5|154730.5|154919.4|154810.3|154840.3|154729.4|1096
1653928500000|2022-05-30 16:35:00|154871.1|154741.1|154850.2|154760.2|154906|154789.9|154834.2|154725.5|864
1653928800000|2022-05-30 16:40:00|154850.4|154760.4|154850.7|154760.7|154880.3|154768.9|154844.7|154745|427
1653929100000|2022-05-30 16:45:00|154850.8|154760.8|154857.2|154727.2|154872.3|154760.9|154817.2|154715.1|583
1653929400000|2022-05-30 16:50:00|154856.4|154726.4|154843.3|154753.3|154861|154755.8|154824.3|154725.1|384
1653929700000|2022-05-30 16:55:00|154842.8|154752.8|154849|154719|154862.3|154756.7|154828.4|154718.6|770
1653930000000|2022-05-30 17:00:00|154851.7|154721.7|154843.1|154713.1|154872.7|154754.8|154821.6|154705.6|542
1653930300000|2022-05-30 17:05:00|154843.5|154713.5|154828.9|154698.9|154857.9|154753.2|154809.9|154679.9|729
1653930600000|2022-05-30 17:10:00|154829.4|154699.4|154867.6|154737.6|154914.6|154758.8|154816.5|154640.5|654
1653930900000|2022-05-30 17:15:00|154872.6|154742.6|154871.9|154741.9|154900.3|154779.9|154846.2|154716.2|728
1653931200000|2022-05-30 17:20:00|154869.1|154739.1|154868.6|154738.6|154890.4|154760.4|154820.7|154706.2|623
1653931500000|2022-05-30 17:25:00|154867.1|154737.1|154860.6|154730.6|154891.9|154779|154847.4|154717.4|386
1653931800000|2022-05-30 17:30:00|154860.1|154730.1|154874.2|154744.2|154932|154760.5|154849.3|154695.6|456
1653932100000|2022-05-30 17:35:00|154873.3|154743.3|154870|154740|154957|154746.9|154851.8|154670|330
1653932400000|2022-05-30 17:40:00|154871.4|154741.4|154875.7|154745.7|154960|154751.5|154856.5|154668|445
1653932700000|2022-05-30 17:45:00|154868.5|154738.5|154876.8|154746.8|154941.2|154752|154857|154684|315
1653933000000|2022-05-30 17:50:00|154879.7|154749.7|154875|154745|154936|154750.4|154855.7|154690.4|224
1653933300000|2022-05-30 17:55:00|154865.8|154735.8|154870.7|154740.7|154931.6|154763.2|154846.5|154708|402
1653933600000|2022-05-30 18:00:00|154872.3|154742.3|154874.5|154744.5|154913.3|154754.1|154863.5|154710.1|701
1653933900000|2022-05-30 18:05:00|154872.1|154742.1|154873.1|154743.1|154912.2|154782.2|154865|154735|272
1653934200000|2022-05-30 18:10:00|154876.4|154746.4|154878|154748|154889.5|154759.5|154851.7|154721.7|416
1653934500000|2022-05-30 18:15:00|154876.8|154746.8|154879.1|154749.1|154888.6|154758.6|154865.5|154735.5|533
1653934800000|2022-05-30 18:20:00|154879.2|154749.2|154876.5|154746.5|154887.8|154757.8|154863.5|154733.5|603
1653935100000|2022-05-30 18:25:00|154875.4|154745.4|154877.1|154747.1|154887.9|154757.9|154863.5|154733.5|647
1653935400000|2022-05-30 18:30:00|154874.9|154744.9|154874.1|154744.1|154885.2|154755.2|154860.6|154730.6|246
1653935700000|2022-05-30 18:35:00|154874.2|154744.2|154872.3|154742.3|154885.4|154755.4|154855.5|154725.5|254
1653936000000|2022-05-30 18:40:00|154869.7|154739.7|154862.6|154732.6|154883|154753|154856|154726|133
1653936300000|2022-05-30 18:45:00|154863.1|154733.1|154871.1|154741.1|154890|154760|154855.7|154725.7|138
1653936600000|2022-05-30 18:50:00|154872.5|154742.5|154880|154750|154883|154753|154856.1|154726.1|108
1653936900000|2022-05-30 18:55:00|154863.1|154733.1|154876.8|154746.8|154883.7|154753.7|154856.2|154726.2|211
1653937200000|2022-05-30 19:00:00|154818.8|154688.8|154833.2|154703.2|154901.8|154740.6|154805|154645.2|462
1653937500000|2022-05-30 19:05:00|154832.4|154702.4|154797.7|154667.7|154889.5|154715.7|154788.4|154631.8|400
1653937800000|2022-05-30 19:10:00|154795.8|154665.8|154808.7|154678.7|154853.1|154698.5|154788.6|154634.2|633
1653938100000|2022-05-30 19:15:00|154808.3|154678.3|154790.8|154660.8|154853.4|154696.7|154786.2|154634.5|507
1653938400000|2022-05-30 19:20:00|154795.8|154665.8|154785|154655|154889.4|154706.9|154772|154588|522
1653938700000|2022-05-30 19:25:00|154780.7|154650.7|154805.9|154675.9|154836.1|154689.8|154724.9|154559.3|587
1653939000000|2022-05-30 19:30:00|154799|154669|154784.6|154654.6|154839.9|154694.5|154773.7|154618|346
1653939300000|2022-05-30 19:35:00|154785.5|154655.5|154813.7|154683.7|154933.6|154707.6|154779.6|154591.6|220
1653939600000|2022-05-30 19:40:00|154812.3|154682.3|154796.8|154666.8|154935.1|154707.5|154792.1|154591.2|177
1653939900000|2022-05-30 19:45:00|154799.7|154669.7|154797.5|154667.5|154942.6|154707.5|154771|154594.2|134
1653940200000|2022-05-30 19:50:00|154790.1|154660.1|154818|154688|154947.7|154721|154784.2|154594.2|126
1653940500000|2022-05-30 19:55:00|154817.7|154687.7|154807.7|154677.7|154942.2|154707|154738.9|154580.8|298
1653940800000|2022-05-30 20:00:00|154804|154674|154846.9|154756.9|154920.2|154767.4|154794.7|154636.2|236
1653941100000|2022-05-30 20:05:00|154847.7|154757.7|154866.2|154736.2|154922.5|154758.7|154835.6|154677.4|100
1653941400000|2022-05-30 20:10:00|154866|154736|154857.5|154654.5|154948.9|154758|154767|154625.1|412
1653941700000|2022-05-30 20:15:00|154884.1|154650.4|154854.6|154724.6|154955.8|154737.9|154767|154633|381
1653942000000|2022-05-30 20:20:00|154854.8|154724.8|154857.9|154727.9|154945.8|154741.2|154823.9|154656|171
1653942300000|2022-05-30 20:25:00|154858|154728|154803.1|154673.1|154933.6|154743.8|154803.1|154636.7|94
1653942600000|2022-05-30 20:30:00|154872.7|154624.1|154842.6|154642.2|154951.5|154706|154798.1|154571.1|159
1653942900000|2022-05-30 20:35:00|154876.6|154624.2|154864.7|154652.3|154934.5|154708|154782|154562.9|114
1653943200000|2022-05-30 20:40:00|154868.8|154649.7|154878.2|154645.2|154944.7|154714.7|154800.7|154595.2|106
1653943500000|2022-05-30 20:45:00|154937|154595|154934.2|154592.2|154991.4|154719.5|154839.6|154590.3|194
1653943800000|2022-05-30 20:50:00|154920.7|154619.6|155032.4|154690.4|155128|154786|154802.2|154591.2|414
1653944100000|2022-05-30 20:55:00|155025.5|154683.5|155097.4|154755.4|155121.8|154779.8|154995|154653|580
1653944400000|2022-05-30 21:00:00|155081.1|154739.1|155058.5|154716.5|155095|154753|155051.8|154709.8|41
1653944700000|2022-05-30 21:05:00|155054.2|154712.2|155078.4|154736.4|155084.2|154753.9|155039.1|154704.9|87
1653945000000|2022-05-30 21:10:00|155090.7|154748.7|155119.7|154777.7|155131.8|154789.8|155044.5|154702.5|235
1653945300000|2022-05-30 21:15:00|155031.8|154689.8|155088.2|154746.2|155131.6|154789.6|155017.2|154675.2|85
1653945600000|2022-05-30 21:20:00|155081.6|154739.6|155129.3|154787.3|155132.4|154790.4|155032.1|154690.1|130
1653945900000|2022-05-30 21:25:00|155130.2|154788.2|155123.3|154781.3|155130.8|154788.8|155032|154690|125
1653946200000|2022-05-30 21:30:00|155043|154701|155097.8|154755.8|155120.4|154778.4|155043|154701|462
1653946500000|2022-05-30 21:35:00|155051.7|154709.7|155065.7|154723.7|155090.4|154748.4|155035|154693|385
1653946800000|2022-05-30 21:40:00|155048.6|154706.6|155062.1|154720.1|155110.9|154768.9|155020.9|154678.9|225
1653947100000|2022-05-30 21:45:00|155043.2|154701.2|155083.3|154741.3|155142.6|154800.6|154996.3|154654.3|512
1653947400000|2022-05-30 21:50:00|155071|154729|155036.1|154694.1|155098|154756|155016.8|154674.8|372
1653947700000|2022-05-30 21:55:00|155038|154696|155025.5|154683.5|155076.2|154734.2|154986.3|154644.3|180
1653948000000|2022-05-30 22:00:00|155009.9|154667.9|155102.9|154760.9|155120.2|154778.2|155009.9|154667.9|331
1653948300000|2022-05-30 22:05:00|155101.9|154759.9|155036.3|154694.3|155127.5|154785.5|155004.2|154662.2|223
1653948600000|2022-05-30 22:10:00|155076.8|154734.8|155092.8|154750.8|155127|154785|154986|154644|235
1653948900000|2022-05-30 22:15:00|155096.9|154754.9|155095.5|154753.5|155153.9|154811.9|155017.7|154675.7|181
1653949200000|2022-05-30 22:20:00|155069.2|154727.2|155110.1|154768.1|155130.2|154788.2|155026.1|154684.1|139
1653949500000|2022-05-30 22:25:00|155112.9|154770.9|155071|154729|155129.4|154787.4|154979.6|154637.6|235
1653949800000|2022-05-30 22:30:00|155075.4|154733.4|155070.5|154728.5|155125.3|154783.3|155000.4|154658.4|155
1653950100000|2022-05-30 22:35:00|155074|154732|155046.4|154704.4|155118.9|154776.9|154997.9|154655.9|201
1653950400000|2022-05-30 22:40:00|155019.7|154677.7|155082.2|154740.2|155133.1|154791.1|154971.2|154629.2|123
1653950700000|2022-05-30 22:45:00|155082.7|154740.7|155121.5|154779.5|155125.4|154783.4|154958|154616|162
1653951000000|2022-05-30 22:50:00|155008.2|154666.2|155029.7|154687.7|155128.9|154786.9|154945.8|154603.8|120
1653951300000|2022-05-30 22:55:00|155055.8|154713.8|155041.5|154699.5|155127.8|154785.8|154949.7|154607.7|127
1653951600000|2022-05-30 23:00:00|155133|154791|154995.6|154653.6|155133|154791|154937.4|154595.4|440
1653951900000|2022-05-30 23:05:00|154961.4|154619.4|155073.9|154731.9|155118.6|154776.6|154956.8|154614.8|236
1653952200000|2022-05-30 23:10:00|155068.2|154726.2|155031.6|154689.6|155113.6|154771.6|154957|154615|283
1653952500000|2022-05-30 23:15:00|155050.6|154708.6|155060.9|154718.9|155114.8|154772.8|154973.4|154631.4|245
1653952800000|2022-05-30 23:20:00|155049.7|154707.7|155074.5|154732.5|155116.2|154774.2|154968.8|154626.8|335
1653953100000|2022-05-30 23:25:00|155072.1|154730.1|155102.6|154760.6|155114|154772|154940.5|154598.5|343
1653953400000|2022-05-30 23:30:00|155100.2|154758.2|155106.9|154764.9|155111.6|154769.6|155005.5|154663.5|381
1653953700000|2022-05-30 23:35:00|155106.8|154764.8|155083.4|154741.4|155120.2|154778.2|154998.2|154656.2|140
1653954000000|2022-05-30 23:40:00|155087|154745|155103.9|154761.9|155119.9|154777.9|154896.8|154554.8|205
1653954300000|2022-05-30 23:45:00|155103.8|154761.8|155084.8|154742.8|155119.2|154777.2|155009.3|154667.3|163
1653954600000|2022-05-30 23:50:00|155085.8|154743.8|155058.8|154716.8|155120.5|154778.5|155021.9|154679.9|145
1653954900000|2022-05-30 23:55:00|155064.7|154722.7|155081.3|154739.3|155121|154779|154998.9|154656.9|187
1653955200000|2022-05-31 00:00:00|155005.1|154663.1|154943.2|154694.1|155042.2|154700.2|154903.1|154604.7|458
1653955500000|2022-05-31 00:05:00|154951.7|154671.9|154953|154669.1|155024.5|154708.1|154925.2|154625.6|374
1653955800000|2022-05-31 00:10:00|154949.2|154665.8|154986.9|154693.1|155038.5|154710.9|154927.7|154625.9|386
1653956100000|2022-05-31 00:15:00|154991.4|154691.7|154951.5|154821.5|155028.5|154835.9|154906|154672|793
1653956400000|2022-05-31 00:20:00|154950.1|154820.1|155062.2|154775|155167.6|154893.4|154936.8|154739.8|907
1653956700000|2022-05-31 00:25:00|155074.4|154757.2|155099.2|154877.8|155135.5|154890.9|154981|154741.1|683
1653957000000|2022-05-31 00:30:00|155115.5|154864.3|155471.9|155228.4|155481.3|155259.9|155057|154814.7|898
1653957300000|2022-05-31 00:35:00|155472.1|155229|155451.1|155321.1|155493|155353.6|155409.9|155212.5|798
1653957600000|2022-05-31 00:40:00|155451.5|155321.5|155444.2|155314.2|155496.3|155341|155422.5|155272|791
1653957900000|2022-05-31 00:45:00|155443.1|155313.1|155515.4|155385.4|155571.8|155394|155432.4|155274.6|865
1653958200000|2022-05-31 00:50:00|155514.7|155384.7|155512.2|155382.2|155561.9|155395.5|155479.6|155315.4|875
1653958500000|2022-05-31 00:55:00|155511.4|155381.4|155503.5|155373.5|155569.2|155393.2|155495.9|155325.3|768
1653958800000|2022-05-31 01:00:00|155504.3|155374.3|155573.6|155443.6|155659.5|155496.6|155496.3|155314.7|789
1653959100000|2022-05-31 01:05:00|155563.5|155433.5|155557|155427|155686|155474.3|155555.7|155365|659
1653959400000|2022-05-31 01:10:00|155558.7|155428.7|155426.7|155202.1|155593.8|155435.3|155372.5|155179.6|901
1653959700000|2022-05-31 01:15:00|155421.4|155200|155419.2|155289.2|155458.1|155299.6|155305.7|155117.7|868
1653960000000|2022-05-31 01:20:00|155418.7|155288.7|155482|155352|155491.8|155361.8|155401.4|155229.5|768
1653960300000|2022-05-31 01:25:00|155487.8|155357.8|155606.6|155476.6|155627.9|155496.3|155459.2|155278.3|797
1653960600000|2022-05-31 01:30:00|155608.9|155478.9|155595.5|155465.5|155781.4|155605.8|155548.9|155387.1|977
1653960900000|2022-05-31 01:35:00|155620.7|155490.7|155661.8|155458.7|155749.8|155585.5|155597.4|155453.6|876
1653961200000|2022-05-31 01:40:00|155625.2|155495.2|155397.1|155267.1|155629|155499|155385.1|155207.3|923
1653961500000|2022-05-31 01:45:00|155401.4|155271.4|155401.2|155271.2|155433.2|155283.7|155342.2|155174.9|931
1653961800000|2022-05-31 01:50:00|155415.6|155285.6|155412.5|155282.5|155487.1|155324.7|155350.5|155181.6|948
1653962100000|2022-05-31 01:55:00|155403.6|155273.6|155417.9|155188.8|155493.5|155297|155370.2|155188.8|922
1653962400000|2022-05-31 02:00:00|155414.2|155192.7|155364.3|155234.3|155488.7|155300.6|155346.2|155149.8|873
1653962700000|2022-05-31 02:05:00|155417.3|155186.3|155340.9|155210.9|155459.7|155267.6|155308.3|155144.7|843
1653963000000|2022-05-31 02:10:00|155340.3|155210.3|155262.4|155132.4|155384.1|155224.5|155252.5|155085.5|784
1653963300000|2022-05-31 02:15:00|155262.3|155132.3|155389.8|155182.2|155407.5|155229.2|155251.8|155071.8|830
1653963600000|2022-05-31 02:20:00|155352.5|155182.6|155353.3|155223.3|155424|155229.8|155333.2|155152.9|656
1653963900000|2022-05-31 02:25:00|155348.2|155218.2|155210.2|155080.2|155413|155282.4|155205.7|155075.7|668
1653964200000|2022-05-31 02:30:00|155247.1|155042.7|155123.6|154993.6|155282.4|155115.7|155110|154991.4|757
1653964500000|2022-05-31 02:35:00|155133.4|155003.4|155130.7|155000.7|155179.6|155049.6|155119.7|154995.6|688
1653964800000|2022-05-31 02:40:00|155132.7|155002.7|155115.4|154985.4|155193.6|155044.6|155111.3|154936.1|521
1653965100000|2022-05-31 02:45:00|155126.9|154996.9|155145.4|155015.4|155185.6|155049.5|155119.2|154960.4|522
1653965400000|2022-05-31 02:50:00|155144.1|155014.1|155213.4|155083.4|155293.4|155114|155133.5|155003.5|720
1653965700000|2022-05-31 02:55:00|155212.1|155082.1|155055.2|154925.2|155241.2|155090.1|155050.3|154920.3|816
1653966000000|2022-05-31 03:00:00|155054.8|154924.8|154988|154858|155055|154925|154978.5|154841.7|857
1653966300000|2022-05-31 03:05:00|154988.4|154858.4|154984.8|154854.8|155031.4|154867.9|154969.3|154804.8|737
1653966600000|2022-05-31 03:10:00|154983.9|154853.9|155114.1|154984.1|155151|155003.2|154981.9|154851.9|892
1653966900000|2022-05-31 03:15:00|155116.7|154986.7|155116.4|154986.4|155154.3|154989.4|155091.1|154935.4|785
1653967200000|2022-05-31 03:20:00|155122.8|154992.8|155185.1|155055.1|155194.7|155064.7|155107.6|154943.3|773
1653967500000|2022-05-31 03:25:00|155189|155059|155360.5|155148.2|155360.5|155198.8|155185.6|155055.6|761
1653967800000|2022-05-31 03:30:00|155330.9|155200.9|155339.3|155209.3|155367.1|155219|155298.3|155135|680
1653968100000|2022-05-31 03:35:00|155339.2|155209.2|155339.2|155209.2|155383.4|155232.5|155306.3|155163.6|558
1653968400000|2022-05-31 03:40:00|155338.7|155208.7|155305|155175|155365.2|155220.6|155279.3|155149.3|506
1653968700000|2022-05-31 03:45:00|155303.4|155173.4|155348.8|155089.7|155370.5|155182.5|155284.4|155068.8|675
1653969000000|2022-05-31 03:50:00|155349.2|155088.8|155277.2|155147.2|155382.3|155174.5|155270.9|155056.8|522
1653969300000|2022-05-31 03:55:00|155277.3|155147.3|155217.6|155087.6|155319|155149.7|155159.2|155029.2|709
1653969600000|2022-05-31 04:00:00|155217.3|155087.3|155224.1|155094.1|155265.4|155124.4|155215.1|155056.1|600
1653969900000|2022-05-31 04:05:00|155223.4|155093.4|155222.1|155092.1|155262.4|155100|155213|155058.4|553
1653970200000|2022-05-31 04:10:00|155222.3|155092.3|155225.8|155095.8|155290.7|155120.8|155218.2|155049.6|530
1653970500000|2022-05-31 04:15:00|155226.1|155096.1|155229.4|155099.4|155269.1|155109.2|155221|155052.4|385
1653970800000|2022-05-31 04:20:00|155229|155099|155326.7|155196.7|155340.5|155210.5|155218.9|155056.9|589
1653971100000|2022-05-31 04:25:00|155327.2|155197.2|155310.9|155180.9|155359.5|155208.4|155281|155151|710
1653971400000|2022-05-31 04:30:00|155307.8|155177.8|155386.3|155256.3|155394|155274.1|155306|155177.8|748
1653971700000|2022-05-31 04:35:00|155386.4|155256.4|155362.9|155232.9|155427|155289.5|155331.9|155189.3|746
1653972000000|2022-05-31 04:40:00|155370.5|155240.5|155218|155088|155378.2|155248.2|155178.8|155039.5|740
1653972300000|2022-05-31 04:45:00|155216.5|155086.5|155223.6|155093.6|155276.2|155109.3|155202.7|155039.6|589
1653972600000|2022-05-31 04:50:00|155221.6|155091.6|155157.7|155027.7|155227.8|155097.8|155139.3|155009.3|597
1653972900000|2022-05-31 04:55:00|155158.2|155028.2|155158.6|155028.6|155211.1|155045|155140.9|154981.8|573
1653973200000|2022-05-31 05:00:00|155145.2|155015.2|155151.5|155021.5|155194.5|155035.5|155140.2|154992.3|654
1653973500000|2022-05-31 05:05:00|155154.4|155024.4|155090.3|154960.3|155175|155045|155077.4|154947.4|807
1653973800000|2022-05-31 05:10:00|155090.7|154960.7|155042|154912|155104.6|154974.6|154976.5|154846.5|839
1653974100000|2022-05-31 05:15:00|155037.4|154907.4|155051.3|154921.3|155052.9|154922.9|154999.5|154869.5|694
1653974400000|2022-05-31 05:20:00|155050.8|154920.8|155084.9|154954.9|155109.8|154979.8|155033.2|154903.2|572
1653974700000|2022-05-31 05:25:00|155089.3|154959.3|155024|154894|155109.5|154979.5|155004|154874|610
1653975000000|2022-05-31 05:30:00|155025.3|154895.3|154970.4|154840.4|155043.9|154897|154955.8|154825.4|773
1653975300000|2022-05-31 05:35:00|154972|154842|154986.7|154856.7|155014.8|154871.6|154957.5|154804.2|713
1653975600000|2022-05-31 05:40:00|154986|154856|154982.3|154852.3|154990.7|154860.7|154958.3|154828.3|699
1653975900000|2022-05-31 05:45:00|154981.7|154851.7|155012.3|154882.3|155039|154909|154956.8|154826.8|809
1653976200000|2022-05-31 05:50:00|155013.1|154883.1|154972.7|154882.7|155014.5|154888|154964.6|154837.7|604
1653976500000|2022-05-31 05:55:00|154973.3|154883.3|154885.8|154755.8|155011.7|154887.9|154880.7|154750.7|737
1653976800000|2022-05-31 06:00:00|154905.5|154775.5|154976.6|154886.6|155001.9|154892.2|154872.7|154742.7|670
1653977100000|2022-05-31 06:05:00|154973.7|154883.7|154964.4|154874.4|155004.5|154895.6|154958.7|154856.5|490
1653977400000|2022-05-31 06:10:00|154964.6|154874.6|154857.6|154767.6|154989.9|154889.2|154838.6|154723.9|558
1653977700000|2022-05-31 06:15:00|154854.7|154764.7|155090.6|155000.6|155153.9|155042.4|154853.9|154763.9|810
1653978000000|2022-05-31 06:20:00|155093.2|155003.2|155098|155008|155143.9|155036.7|155081.1|154991.1|724
1653978300000|2022-05-31 06:25:00|155098.7|155008.7|155028.3|154938.3|155170.6|155080.6|155020.4|154930.4|761
1653978600000|2022-05-31 06:30:00|155028.1|154938.1|155035.7|154945.7|155045.1|154955.1|155018.6|154928.6|685
1653978900000|2022-05-31 06:35:00|155035.8|154945.8|155356.5|155266.5|155386.9|155296.9|155029.8|154939.8|713
1653979200000|2022-05-31 06:40:00|155356.8|155266.8|155243.3|155153.3|155369.7|155279.7|155239.8|155149.8|829
1653979500000|2022-05-31 06:45:00|155248.5|155158.5|155471.6|155381.6|155519.5|155429.5|155240.2|155150.2|986
1653979800000|2022-05-31 06:50:00|155471|155381|155475.6|155385.6|155522.8|155432.8|155459|155369|883
1653980100000|2022-05-31 06:55:00|155476.1|155386.1|155519.8|155429.8|155570.4|155480.4|155461.5|155371.5|777
1653980400000|2022-05-31 07:00:00|155525.1|155435.1|155466.2|155376.2|155528.6|155438.6|155360.5|155270.5|862
1653980700000|2022-05-31 07:05:00|155466.6|155376.6|155439.2|155349.2|155659.1|155569.1|155435.9|155345.9|842
1653981000000|2022-05-31 07:10:00|155441|155351|155551.2|155461.2|155563|155473|155413.3|155323.3|906
1653981300000|2022-05-31 07:15:00|155551.5|155461.5|155674|155584|155686.6|155596.6|155512.5|155422.5|962
1653981600000|2022-05-31 07:20:00|155673.5|155583.5|155695.2|155605.2|155742.6|155652.6|155621.1|155531.1|928
1653981900000|2022-05-31 07:25:00|155694.7|155604.7|155719.4|155629.4|155743.2|155653.2|155680.5|155590.5|852
1653982200000|2022-05-31 07:30:00|155718.5|155628.5|155756.4|155666.4|155770.5|155680.5|155667.3|155577.3|804
1653982500000|2022-05-31 07:35:00|155756.7|155666.7|155834.1|155744.1|155834.1|155744.1|155651.2|155561.2|771
1653982800000|2022-05-31 07:40:00|155834.3|155744.3|156008.3|155918.3|156038.4|155948.4|155799.1|155709.1|734
1653983100000|2022-05-31 07:45:00|156009|155919|156014.5|155924.5|156024|155934|155999.4|155909.4|659
1653983400000|2022-05-31 07:50:00|156014.3|155924.3|155868.1|155778.1|156014.7|155924.7|155852.2|155754.2|874
1653983700000|2022-05-31 07:55:00|155866.9|155776.9|155854.5|155764.5|155893.2|155803.2|155807.1|155717.1|749
1653984000000|2022-05-31 08:00:00|155853.5|155763.5|155546.3|155456.3|155859.8|155769.8|155538.8|155448.8|853
1653984300000|2022-05-31 08:05:00|155545.9|155455.9|155535.2|155445.2|155592.2|155502.2|155472|155382|843
1653984600000|2022-05-31 08:10:00|155535.6|155445.6|155450|155360|155555.2|155465.2|155396.4|155306.4|755
1653984900000|2022-05-31 08:15:00|155449.8|155359.8|155321.7|155231.7|155452.1|155362.1|155307.7|155217.7|679
1653985200000|2022-05-31 08:20:00|155324|155234|155345.6|155255.6|155364|155274|155249.4|155159.4|720
1653985500000|2022-05-31 08:25:00|155343|155253|155452.3|155362.3|155477.2|155387.2|155335.2|155245.2|727
1653985800000|2022-05-31 08:30:00|155453.6|155363.6|155430.9|155340.9|155544|155454|155426.8|155336.8|706
1653986100000|2022-05-31 08:35:00|155431.5|155341.5|155518.4|155428.4|155527.7|155437.7|155377.6|155287.6|744
1653986400000|2022-05-31 08:40:00|155520.3|155430.3|155706.8|155616.8|155710|155620|155480.4|155390.4|696
1653986700000|2022-05-31 08:45:00|155707.8|155617.8|155743.6|155653.6|155785|155695|155705.6|155615.6|596
1653987000000|2022-05-31 08:50:00|155746.4|155656.4|155707.3|155617.3|155759.5|155669.5|155692.7|155602.7|750
1653987300000|2022-05-31 08:55:00|155707.1|155617.1|155796.2|155706.2|155798.5|155708.5|155673|155583|928
1653987600000|2022-05-31 09:00:00|155795.3|155705.3|155824.1|155734.1|155927.8|155837.8|155765.4|155675.4|949
1653987900000|2022-05-31 09:05:00|155824|155734|155818.7|155728.7|155858.6|155768.6|155768.9|155678.9|888
1653988200000|2022-05-31 09:10:00|155823.6|155733.6|155817|155727|155843.8|155753.8|155776.3|155686.3|855
1653988500000|2022-05-31 09:15:00|155816.2|155726.2|155707.6|155617.6|155827.4|155737.4|155688.6|155598.6|654
1653988800000|2022-05-31 09:20:00|155707.9|155617.9|155782.3|155692.3|155795.8|155705.8|155621.5|155531.5|702
1653989100000|2022-05-31 09:25:00|155787.5|155697.5|155770.3|155680.3|155791|155701|155715.4|155625.4|796
1653989400000|2022-05-31 09:30:00|155765.5|155675.5|155956.7|155866.7|155967.2|155877.2|155760.5|155670.5|783
1653989700000|2022-05-31 09:35:00|155956.9|155866.9|155753.6|155663.6|155964.3|155874.3|155737.3|155647.3|882
1653990000000|2022-05-31 09:40:00|155754.4|155664.4|155750.2|155660.2|155826|155736|155736.4|155646.4|984
1653990300000|2022-05-31 09:45:00|155750|155660|155688.1|155598.1|155768.6|155678.6|155655.1|155565.1|889
1653990600000|2022-05-31 09:50:00|155687.4|155597.4|155801.3|155711.3|155809|155719|155666.2|155576.2|844
1653990900000|2022-05-31 09:55:00|155800.3|155710.3|155783|155693|155823.4|155733.4|155775.7|155685.7|999
1653991200000|2022-05-31 10:00:00|155781.6|155691.6|155881.4|155791.4|155891|155801|155761.3|155671.3|888
1653991500000|2022-05-31 10:05:00|155881.8|155791.8|155977.9|155887.9|155997.7|155907.7|155868.5|155778.5|844
1653991800000|2022-05-31 10:10:00|155978|155888|155970.6|155880.6|156009.5|155919.5|155947|155857|825
1653992100000|2022-05-31 10:15:00|155970.3|155880.3|156021.3|155931.3|156034.1|155944.1|155955.4|155865.4|679
1653992400000|2022-05-31 10:20:00|156021.5|155931.5|156032|155942|156071.8|155981.8|156015.7|155925.7|756
1653992700000|2022-05-31 10:25:00|156032.6|155942.6|156050.4|155960.4|156059.1|155969.1|156029.5|155939.5|688
1653993000000|2022-05-31 10:30:00|156049.7|155959.7|156058.1|155968.1|156089.7|155999.7|156027.7|155937.7|783
1653993300000|2022-05-31 10:35:00|156054.5|155964.5|156093.6|156003.6|156115.3|156025.3|156047.5|155957.5|610
1653993600000|2022-05-31 10:40:00|156094.2|156004.2|156184.5|156094.5|156213.9|156123.9|156083.7|155993.7|676
1653993900000|2022-05-31 10:45:00|156185|156095|156097|156007|156200.3|156110.3|156094.4|156004.4|789
1653994200000|2022-05-31 10:50:00|156097.2|156007.2|156106.3|156016.3|156153|156063|156084.4|155994.4|943
1653994500000|2022-05-31 10:55:00|156108.4|156018.4|156117.9|156027.9|156197.9|156107.9|156001.6|155911.6|952
1653994800000|2022-05-31 11:00:00|156124.4|156034.4|155977.1|155887.1|156124.4|156034.4|155944.7|155854.7|1018
1653995100000|2022-05-31 11:05:00|155978.6|155888.6|156087.1|155997.1|156087.1|155997.1|155924.8|155834.8|965
1653995400000|2022-05-31 11:10:00|156087.4|155997.4|156024.4|155934.4|156093.6|156003.6|155998.4|155908.4|853
1653995700000|2022-05-31 11:15:00|156025.1|155935.1|156181.1|156091.1|156206.4|156116.4|156020.6|155930.6|660
1653996000000|2022-05-31 11:20:00|156181.5|156091.5|156233|156143|156257.9|156167.9|156169.5|156079.5|811
1653996300000|2022-05-31 11:25:00|156234.3|156144.3|156279.3|156189.3|156301.8|156211.8|156223.9|156133.9|774
1653996600000|2022-05-31 11:30:00|156279|156189|156242.9|156152.9|156281.4|156191.4|156223.1|156133.1|647
1653996900000|2022-05-31 11:35:00|156243.2|156153.2|156120.9|156030.9|156245.9|156155.9|156013.8|155917.9|786
1653997200000|2022-05-31 11:40:00|156118.9|156028.9|156195.7|156105.7|156205.9|156115.9|156076.5|155986.5|575
1653997500000|2022-05-31 11:45:00|156191.9|156101.9|156180.2|156090.2|156222.8|156132.8|156169.3|156079.3|639
1653997800000|2022-05-31 11:50:00|156180.7|156090.7|156154.7|156064.7|156181.6|156091.6|155996.5|155904.9|631
1653998100000|2022-05-31 11:55:00|156153.2|156063.2|156147.2|156017.2|156201.4|156111.4|156119.7|156011|809
1653998400000|2022-05-31 12:00:00|156146.5|156016.5|156432.8|156342.8|156447|156357|156116.5|156011.8|933
1653998700000|2022-05-31 12:05:00|156432.3|156342.3|156383.2|156293.2|156433.7|156343.7|156212.8|156122.8|895
1653999000000|2022-05-31 12:10:00|156383.7|156293.7|156319.8|156229.8|156424.9|156334.9|156283.2|156193.2|839
1653999300000|2022-05-31 12:15:00|156321.8|156231.8|156268.6|156178.6|156331.2|156241.2|156215.2|156125.2|773
1653999600000|2022-05-31 12:20:00|156266.1|156176.1|156375.1|156285.1|156375.1|156285.1|156233.2|156143.2|852
1653999900000|2022-05-31 12:25:00|156375.8|156285.8|156384.3|156294.3|156487.1|156397.1|156317|156227|1004
1654000200000|2022-05-31 12:30:00|156384.4|156294.4|156603.1|156513.1|156608.9|156518.9|156327.2|156237.2|990
1654000500000|2022-05-31 12:35:00|156604|156514|156643.4|156553.4|156698.8|156608.8|156549|156456.4|999
1654000800000|2022-05-31 12:40:00|156647.1|156557.1|156755.3|156665.3|156780.4|156690.4|156612.9|156522.9|955
1654001100000|2022-05-31 12:45:00|156754.2|156664.2|156732.3|156642.3|156779.8|156689.8|156658.5|156568.5|864
1654001400000|2022-05-31 12:50:00|156731.8|156641.8|156856|156766|156857.9|156767.9|156691.2|156601.2|885
1654001700000|2022-05-31 12:55:00|156858|156768|156792.5|156702.5|156887.6|156791.4|156740|156650|945
1654002000000|2022-05-31 13:00:00|156782.5|156692.5|156660.8|156570.8|156790.1|156700.1|156628.3|156538.3|1055
1654002300000|2022-05-31 13:05:00|156664.3|156574.3|156718.2|156628.2|156750.2|156660.2|156605.4|156515.4|810
1654002600000|2022-05-31 13:10:00|156720|156630|156480.8|156390.8|156775.2|156685.2|156476.4|156386.4|915
1654002900000|2022-05-31 13:15:00|156479.9|156389.9|156348.5|156258.5|156519.5|156429.5|156317.1|156227.1|776
1654003200000|2022-05-31 13:20:00|156349.9|156259.9|156128.7|156038.7|156366.7|156276.7|156119.7|156029.7|910
1654003500000|2022-05-31 13:25:00|156124.7|156034.7|156091.2|156001.2|156134.1|156044.1|156001.8|155911.8|915
1654003800000|2022-05-31 13:30:00|156089.3|155999.3|156287.5|156197.5|156311.1|156221.1|156047.6|155957.6|1059
1654004100000|2022-05-31 13:35:00|156286.9|156196.9|156275.1|156185.1|156304.5|156214.5|156184.2|156094.2|1058
1654004400000|2022-05-31 13:40:00|156277.4|156187.4|156365.5|156275.5|156593.7|156463.7|156272.7|156182.7|1047
1654004700000|2022-05-31 13:45:00|156366.5|156276.5|156361.3|156271.3|156400.2|156310.2|156308.5|156218.5|1020
1654005000000|2022-05-31 13:50:00|156362.3|156272.3|156194.7|156104.7|156372.7|156282.7|156151.2|156061.2|991
1654005300000|2022-05-31 13:55:00|156199.6|156109.6|156220.6|156090.6|156276.3|156181.5|156084.2|155994.2|1017
1654005600000|2022-05-31 14:00:00|156229.7|156099.7|156323.8|156233.8|156330.8|156240.8|156157.2|156046.5|1134
1654005900000|2022-05-31 14:05:00|156325.2|156235.2|156334.9|156244.9|156342.2|156252.2|156166.1|156076.1|1000
1654006200000|2022-05-31 14:10:00|156335.9|156245.9|156242.8|156152.8|156422.3|156332.3|156234.4|156144.4|1017
1654006500000|2022-05-31 14:15:00|156238.5|156148.5|156168.3|156078.3|156280.8|156190.8|156159.1|156069.1|939
1654006800000|2022-05-31 14:20:00|156166.3|156076.3|156070.1|155980.1|156172.3|156082.3|156053.1|155963.1|979
1654007100000|2022-05-31 14:25:00|156069.5|155979.5|155962.2|155872.2|156112.1|156022.1|155954|155864|980
1654007400000|2022-05-31 14:30:00|155963.1|155873.1|155989.3|155899.3|156035.8|155945.8|155881.6|155791.6|1078
1654007700000|2022-05-31 14:35:00|155995.4|155905.4|155911|155821|156042.7|155952.7|155911|155821|1073
1654008000000|2022-05-31 14:40:00|155889.2|155799.2|155909.1|155819.1|155977.6|155887.6|155830.8|155740.8|1057
1654008300000|2022-05-31 14:45:00|155909.3|155819.3|155920.5|155830.5|155938.4|155848.4|155819.4|155729.4|1038
1654008600000|2022-05-31 14:50:00|155920.9|155830.9|155963.5|155873.5|156023.9|155933.9|155876.1|155786.1|1014
1654008900000|2022-05-31 14:55:00|155963.9|155873.9|155916.8|155826.8|155971.2|155881.2|155837.4|155747.4|1135
1654009200000|2022-05-31 15:00:00|155915.6|155825.6|155826|155736|155916.3|155826.3|155821.6|155731.6|1076
1654009500000|2022-05-31 15:05:00|155825.7|155735.7|155860.9|155770.9|155897.8|155807.8|155765.3|155675.3|1022
1654009800000|2022-05-31 15:10:00|155859.5|155769.5|155890.5|155800.5|155898.4|155808.4|155825.9|155735.9|775
1654010100000|2022-05-31 15:15:00|155904.4|155814.4|155993.4|155903.4|155997.1|155907.1|155900.8|155810.8|767
1654010400000|2022-05-31 15:20:00|155993.7|155903.7|156130.5|156040.5|156153.5|156055.2|155993.7|155903.7|904
1654010700000|2022-05-31 15:25:00|156149.6|156019.6|156280.6|156150.6|156284.7|156154.7|156117.1|156008.1|862
1654011000000|2022-05-31 15:30:00|156280.9|156150.9|156293.4|156203.4|156330.4|156214.1|156249.7|156127.7|910
1654011300000|2022-05-31 15:35:00|156288.6|156198.6|156172.7|156082.7|156295.2|156205.2|156153.7|156049.5|929
1654011600000|2022-05-31 15:40:00|156177.5|156087.5|156093.2|155963.2|156231.4|156116|156064|155954.9|917
1654011900000|2022-05-31 15:45:00|156091.2|155961.2|156126.2|156036.2|156153.7|156037|156002.5|155907.7|948
1654012200000|2022-05-31 15:50:00|156125.7|156035.7|156042.9|155952.9|156147.9|156057.9|155999.5|155909.5|733
1654012500000|2022-05-31 15:55:00|156043.7|155953.7|156066.6|155976.6|156187.6|156044.1|156008.8|155918.8|647
1654012800000|2022-05-31 16:00:00|156069.7|155979.7|156020.2|155930.2|156071.5|155981.5|156015.6|155925.6|802
1654013100000|2022-05-31 16:05:00|156020.1|155930.1|156049.7|155959.7|156096.4|156006.4|156018.6|155928.6|921
1654013400000|2022-05-31 16:10:00|156044.9|155954.9|155980.3|155890.3|156050.3|155960.3|155978.4|155888.4|597
1654013700000|2022-05-31 16:15:00|155980.2|155890.2|156001.7|155911.7|156008.2|155918.2|155966.7|155876.7|784
1654014000000|2022-05-31 16:20:00|155999.1|155909.1|156164.6|156074.6|156192.9|156085.5|155992.2|155902.2|869
1654014300000|2022-05-31 16:25:00|156166.9|156076.9|156119.9|155989.9|156184.1|156080|156060.8|155970.8|861
1654014600000|2022-05-31 16:30:00|156099.5|156009.5|156058.6|155968.6|156139.9|156030.7|156045|155955|586
1654014900000|2022-05-31 16:35:00|156054.4|155964.4|155973.8|155883.8|156106.2|156012.6|155961.5|155871.5|735
1654015200000|2022-05-31 16:40:00|155973.9|155883.9|155983.9|155853.9|155994.2|155894.2|155953|155846.5|728
1654015500000|2022-05-31 16:45:00|155984.7|155854.7|155956.6|155866.6|156002.7|155904.5|155955.2|155848.3|768
1654015800000|2022-05-31 16:50:00|155957.6|155867.6|155842.9|155752.9|155966.9|155876.9|155831.7|155741.7|692
1654016100000|2022-05-31 16:55:00|155843.5|155753.5|155924.5|155834.5|155959|155850.5|155837.9|155747.9|866
1654016400000|2022-05-31 17:00:00|155923.9|155833.9|155934.1|155844.1|155945.8|155855.8|155902.1|155812.1|925
1654016700000|2022-05-31 17:05:00|155932.6|155842.6|155902.4|155812.4|155937.9|155847.9|155899|155809|711
1654017000000|2022-05-31 17:10:00|155903.4|155813.4|155904.2|155814.2|155918.7|155828.7|155894.3|155804.3|546
1654017300000|2022-05-31 17:15:00|155903.3|155813.3|155922.9|155832.9|155929.7|155839.7|155900.5|155810.5|537
1654017600000|2022-05-31 17:20:00|155924.4|155834.4|156066.8|155976.8|156085.3|155983.6|155901.7|155809|585
1654017900000|2022-05-31 17:25:00|156067.4|155977.4|156031.9|155941.9|156085.7|155983.4|156006.1|155901.4|756
1654018200000|2022-05-31 17:30:00|156032.7|155942.7|156020.1|155930.1|156086.7|155970.6|155980.6|155883.1|609
1654018500000|2022-05-31 17:35:00|156019.9|155929.9|156008.1|155918.1|156037.9|155942.5|156002.5|155907.6|341
1654018800000|2022-05-31 17:40:00|156003.1|155913.1|155991.8|155901.8|156010.7|155920.7|155980|155890|206
1654019100000|2022-05-31 17:45:00|155981.2|155891.2|156001.2|155911.2|156025.2|155919.4|155981.2|155881|389
1654019400000|2022-05-31 17:50:00|156000.4|155910.4|155993|155903|156011.5|155921.5|155989.4|155899.4|496
1654019700000|2022-05-31 17:55:00|155992.3|155902.3|156003.7|155913.7|156024.2|155928.6|155989|155889.5|508
1654020000000|2022-05-31 18:00:00|156003.5|155913.5|156006.8|155916.8|156043.5|155952.7|155995.6|155897|678
1654020300000|2022-05-31 18:05:00|156013.1|155923.1|156158.9|156068.9|156178.2|156088.2|156010.6|155900.9|585
1654020600000|2022-05-31 18:10:00|156167.4|156077.4|156126|156036|156168.5|156078.5|156116.3|156026.3|500
1654020900000|2022-05-31 18:15:00|156125.5|156035.5|156144.4|156054.4|156148|156058|156117.1|156027.1|470
1654021200000|2022-05-31 18:20:00|156136.8|156046.8|156190.3|156100.3|156211|156113|156134.8|156030.4|485
1654021500000|2022-05-31 18:25:00|156189.4|156099.4|156189.1|156099.1|156193.7|156103.7|156182.1|156092.1|228
1654021800000|2022-05-31 18:30:00|156191.5|156101.5|156212.6|156122.6|156276.7|156186.7|156171.5|156061.4|378
1654022100000|2022-05-31 18:35:00|156211|156121|156060.1|155970.1|156217.2|156127.2|156033.1|155943.1|707
1654022400000|2022-05-31 18:40:00|156060.6|155970.6|156142.8|156052.8|156157|156054.7|156041.5|155951.5|707
1654022700000|2022-05-31 18:45:00|156142.7|156052.7|156307.4|156217.4|156323.8|156233.8|156142.7|156052.7|579
1654023000000|2022-05-31 18:50:00|156303.8|156213.8|156296.5|156206.5|156322.4|156232.4|156285.5|156173.9|453
1654023300000|2022-05-31 18:55:00|156296|156206|156310.5|156220.5|156437.9|156338|156295.8|156205.8|805
1654023600000|2022-05-31 19:00:00|156310.1|156220.1|156308.9|156218.9|156380.4|156272.8|156287.3|156197.3|664
1654023900000|2022-05-31 19:05:00|156308.8|156218.8|156307|156217|156329.3|156227.5|156255.7|156165.7|514
1654024200000|2022-05-31 19:10:00|156307.7|156217.7|156268.2|156178.2|156319.4|156229.4|156241.5|156150.3|504
1654024500000|2022-05-31 19:15:00|156267.6|156177.6|156438.5|156308.5|156453|156323|156205.5|156115.5|520
1654024800000|2022-05-31 19:20:00|156439.2|156309.2|156313.6|156223.6|156439.2|156323.5|156284.9|156194.5|544
1654025100000|2022-05-31 19:25:00|156315|156225|156322.9|156232.9|156359.2|156265.3|156297.7|156189.7|464
1654025400000|2022-05-31 19:30:00|156352.5|156222.5|156332.7|156202.7|156363.6|156252.7|156302.7|156194.4|456
1654025700000|2022-05-31 19:35:00|156333.8|156203.8|156281.9|156151.9|156348.5|156233.8|156259.4|156149.4|408
1654026000000|2022-05-31 19:40:00|156280.8|156150.8|156322.6|156232.6|156342.1|156233.1|156240.4|156132.3|534
1654026300000|2022-05-31 19:45:00|156322.1|156232.1|156347.1|156257.1|156381.9|156273.4|156322.1|156232.1|497
1654026600000|2022-05-31 19:50:00|156346.6|156256.6|156336.1|156246.1|156346.6|156256.6|156299.8|156209.8|761
1654026900000|2022-05-31 19:55:00|156336|156246|156489.1|156399.1|156512.9|156411.5|156329.8|156239|821
1654027200000|2022-05-31 20:00:00|156488.9|156398.9|156560.1|156470.1|156568.6|156478.6|156441.2|156333|769
1654027500000|2022-05-31 20:05:00|156561.4|156471.4|156562.6|156472.6|156565.7|156475.7|156543.6|156453.6|461
1654027800000|2022-05-31 20:10:00|156558.7|156468.7|156574.3|156484.3|156588.2|156487.9|156549.1|156435|228
1654028100000|2022-05-31 20:15:00|156575.9|156485.9|156560.6|156470.6|156578.5|156488.5|156548.3|156458.3|316
1654028400000|2022-05-31 20:20:00|156552.9|156462.9|156554.7|156464.7|156578.8|156481.3|156548.8|156442|319
1654028700000|2022-05-31 20:25:00|156554.2|156464.2|156547.8|156417.8|156574.7|156466.7|156497.4|156407.4|288
1654029000000|2022-05-31 20:30:00|156531.9|156441.9|156530.2|156440.2|156581.1|156457.2|156518.9|156423.5|125
1654029300000|2022-05-31 20:35:00|156538.5|156448.5|156690.7|156560.7|156715.1|156585.1|156537.7|156431.4|337
1654029600000|2022-05-31 20:40:00|156691.1|156561.1|156624.7|156494.7|156939.9|156597.9|156499.3|156157.3|880
1654029900000|2022-05-31 20:45:00|156624.9|156494.9|156535.3|156405.3|156751.5|156494.9|156505.3|156182.4|554
1654030200000|2022-05-31 20:50:00|156631|156403.5|156571.2|156289.8|156675.1|156426.5|156460.2|156118.2|337
1654030500000|2022-05-31 20:55:00|156580.6|156292.8|156494.5|156152.5|156691.5|156407.1|156490.6|156148.6|600
1654030800000|2022-05-31 21:00:00|156495|156153|156523.1|156181.1|156523.1|156181.1|156489.9|156147.9|17
1654032900000|2022-05-31 21:35:00|156521.1|156179.1|156521.4|156179.4|156533.9|156191.9|156519.2|156177.2|10
1654033200000|2022-05-31 21:40:00|156517.6|156175.6|156483.8|156141.8|156534.4|156192.4|156470.2|156128.2|155
1654033500000|2022-05-31 21:45:00|156476.7|156134.7|156520.5|156178.5|156526|156189.5|156476.7|156134.7|256
1654033800000|2022-05-31 21:50:00|156493|156190.1|156519.5|156177.5|156534.2|156192.2|156490.4|156167.6|102
1654034100000|2022-05-31 21:55:00|156520.8|156178.8|156528.7|156186.7|156560.2|156218.2|156499.1|156157.1|99
1654034400000|2022-05-31 22:00:00|156527.6|156185.6|156560|156218|156560|156218|156453|156111|9
1654035000000|2022-05-31 22:10:00|156366|156024|156323.9|155981.9|156366|156024|156323.3|155981.3|3
1654035300000|2022-05-31 22:15:00|156324.4|155982.4|156442.4|156100.4|156451|156109|156322.1|155980.1|6
1654035600000|2022-05-31 22:20:00|156397.3|156055.3|156463.4|156121.4|156463.4|156121.4|156392.1|156050.1|26
1654035900000|2022-05-31 22:25:00|156476.9|156134.9|156404.1|156062.1|156476.9|156134.9|156297.6|155955.6|45
1654036200000|2022-05-31 22:30:00|156446.2|156104.2|156411.9|156069.9|156487|156145|156322|155980|52
1654036500000|2022-05-31 22:35:00|156413.4|156071.4|156359.1|156017.1|156451.3|156109.3|156359.1|156017.1|83
1654036800000|2022-05-31 22:40:00|156443.8|156101.8|156436.3|156094.3|156447.7|156105.7|156433.9|156091.9|5
1654037400000|2022-05-31 22:50:00|156441.9|156099.9|156448|156106|156448|156106|156414.2|156072.2|9
1654037700000|2022-05-31 22:55:00|156446.2|156104.2|156423.7|156081.7|156453.4|156111.4|156392.2|156050.2|9
1654038000000|2022-05-31 23:00:00|156473.5|156131.5|156432.2|156090.2|156530.9|156188.9|156423.1|156081.1|105
1654038300000|2022-05-31 23:05:00|156428.1|156086.1|156460.8|156118.8|156484.3|156142.3|156362.1|156020.1|264
1654038600000|2022-05-31 23:10:00|156430.9|156088.9|156443.7|156101.7|156493.5|156151.5|156397|156055|44
1654038900000|2022-05-31 23:15:00|156489.1|156147.1|156449.5|156107.5|156514.5|156172.5|156397.7|156055.7|224
1654039200000|2022-05-31 23:20:00|156452.7|156110.7|156429.7|156087.7|156493.2|156151.2|156343.9|156001.9|234
1654039500000|2022-05-31 23:25:00|156406.1|156064.1|156404.1|156062.1|156586|156244|156400.1|156058.1|316
1654039800000|2022-05-31 23:30:00|156393.8|156051.8|156492.3|156150.3|156583.7|156241.7|156252.3|155910.3|442
1654040100000|2022-05-31 23:35:00|156475.1|156133.1|156529.7|156187.7|156557.3|156215.3|156326.5|155984.5|478
1654040400000|2022-05-31 23:40:00|156508.8|156166.8|156517.8|156175.8|156541.6|156199.6|156453.3|156111.3|515
1654040700000|2022-05-31 23:45:00|156516.8|156174.8|156449.6|156107.6|156588.2|156246.2|156400|156058|423
1654041000000|2022-05-31 23:50:00|156471|156129|156415.6|156073.6|156624.5|156282.5|156379.9|156037.9|466
1654041300000|2022-05-31 23:55:00|156426.2|156084.2|156519.8|156177.8|156566.3|156224.3|156381|156039|431
1654041600000|2022-06-01 00:00:00|156437.8|156095.8|156519|156177|156589|156247|156375|156033|41
1654041900000|2022-06-01 00:05:00|156400.9|156058.9|156363.6|156021.6|156616.2|156274.2|156301.4|155959.4|350
1654042200000|2022-06-01 00:10:00|156362.9|156020.9|156420.1|156126.7|156506.9|156209.1|156191.4|155849.4|564
1654042500000|2022-06-01 00:15:00|156435.1|156134.6|156393.9|156165.6|156466.3|156231|156305|156098.4|417
1654042800000|2022-06-01 00:20:00|156392.1|156175.4|156401.3|156160.9|156427.4|156243.8|156301.8|156129.4|330
1654043100000|2022-06-01 00:25:00|156334.5|156204.5|156423.6|156162.5|156434|156270|156323|156146.2|390
1654043400000|2022-06-01 00:30:00|156397.2|156160.4|156343.1|156213.1|156483.6|156260.1|156299.6|156131.1|512
1654043700000|2022-06-01 00:35:00|156341.9|156211.9|156369.1|156134.1|156459.9|156241.7|156300.9|156115.2|455
1654044000000|2022-06-01 00:40:00|156368.1|156132|156140.2|156010.2|156463|156233|156128.8|155908.9|772
1654044300000|2022-06-01 00:45:00|156142.4|156012.4|155960.4|155830.4|156180.5|156014.6|155956.8|155790.3|711
1654044600000|2022-06-01 00:50:00|155963.5|155833.5|156001.2|155871.2|156044.6|155882|155960.3|155788.3|752
1654044900000|2022-06-01 00:55:00|155998.1|155868.1|156046.6|155916.6|156092.1|155924.9|155987.1|155809.3|643
1654045200000|2022-06-01 01:00:00|156044.6|155914.6|156144.9|156014.9|156216.9|156056.5|156044.6|155885.6|913
1654045500000|2022-06-01 01:05:00|156105.2|155975.2|156086|155956|156164|156003.6|156083.6|155917.9|885
1654045800000|2022-06-01 01:10:00|156084.5|155954.5|156066.1|155936.1|156131.5|155969.2|156048.7|155885|763
1654046100000|2022-06-01 01:15:00|156066.5|155936.5|156078.1|155948.1|156120.4|155950.6|156053.1|155887.7|750
1654046400000|2022-06-01 01:20:00|156079.2|155949.2|156121.3|155991.3|156169.1|156017.6|156070|155887.7|692
1654046700000|2022-06-01 01:25:00|156123.5|155993.5|156238|156108|156280.6|156126.4|156121.7|155991.1|724
1654047000000|2022-06-01 01:30:00|156250.9|156120.9|156505.5|156375.5|156554|156385.9|156228|156107|940
1654047300000|2022-06-01 01:35:00|156506|156376|156513.5|156383.5|156576|156416.3|156500.1|156344.1|763
1654047600000|2022-06-01 01:40:00|156514|156384|156554.6|156424.6|156598.5|156435.5|156514|156354.5|814
1654047900000|2022-06-01 01:45:00|156523.4|156433.4|156575.7|156445.7|156618.1|156463.8|156519.1|156399.8|868
1654048200000|2022-06-01 01:50:00|156565.6|156435.6|156435.7|156305.7|156620.2|156447.8|156424.2|156283.8|862
1654048500000|2022-06-01 01:55:00|156438.1|156308.1|156442.7|156312.7|156537.2|156335.7|156424.4|156248.8|831
1654048800000|2022-06-01 02:00:00|156444.7|156314.7|156580.4|156369.7|156620.5|156440.2|156440.9|156282.2|919
1654049100000|2022-06-01 02:05:00|156530.3|156400.3|156565.4|156435.4|156632.4|156456.1|156507.2|156335.1|956
1654049400000|2022-06-01 02:10:00|156568.1|156438.1|156484.6|156354.6|156625.6|156442.3|156454.3|156302.8|597
1654049700000|2022-06-01 02:15:00|156484|156354|156506.6|156376.6|156612.5|156441.1|156426.6|156260.7|772
1654050000000|2022-06-01 02:20:00|156556.1|156340.3|156461.1|156331.1|156570|156399.3|156432.1|156269.5|932
1654050300000|2022-06-01 02:25:00|156461.5|156331.5|156443|156313|156550.9|156360.5|156425.5|156260.3|818
1654050600000|2022-06-01 02:30:00|156441.9|156311.9|156485.1|156143.1|156572.2|156323.3|156104.6|155762.6|986
1654050900000|2022-06-01 02:35:00|156482.5|156140.5|156472.5|156221|156588.1|156300.6|156405.2|156136.5|806
1654051200000|2022-06-01 02:40:00|156474.7|156217.4|156476.5|156233.8|156516.2|156294.4|156388.4|156173.5|783
1654051500000|2022-06-01 02:45:00|156460.9|156246.9|156466|156211.6|156526.2|156278|156341.5|156155.8|844
1654051800000|2022-06-01 02:50:00|156465.8|156212.6|156464|156334|156556.5|156336.3|156338.3|156128.3|1033
1654052100000|2022-06-01 02:55:00|156464.7|156334.7|156479.2|156349.2|156567.1|156372.5|156464.7|156276|942
1654052400000|2022-06-01 03:00:00|156479.7|156349.7|156482.7|156352.7|156560|156378.5|156468.8|156271.7|963
1654052700000|2022-06-01 03:05:00|156482.9|156352.9|156493.2|156363.2|156547.4|156376.8|156466.9|156295|748
1654053000000|2022-06-01 03:10:00|156492|156362|156573.7|156443.7|156629.7|156464.2|156460.5|156282.6|734
1654053300000|2022-06-01 03:15:00|156611.9|156405.5|156576.2|156446.2|156643.7|156476.6|156565.4|156399.7|711
1654053600000|2022-06-01 03:20:00|156576.3|156446.3|156627.4|156407|156654.4|156474.1|156567|156393.7|785
1654053900000|2022-06-01 03:25:00|156633.2|156401.9|156522.1|156392.1|156633.4|156460.7|156512.3|156345.4|682
1654054200000|2022-06-01 03:30:00|156521.2|156391.2|156510.6|156380.6|156571.6|156397.7|156491.3|156319.6|749
1654054500000|2022-06-01 03:35:00|156510.8|156380.8|156490.8|156360.8|156574.9|156398.3|156486.8|156321.9|752
1654054800000|2022-06-01 03:40:00|156490.3|156360.3|156487.6|156357.6|156545.5|156387.5|156480.6|156307.6|763
1654055100000|2022-06-01 03:45:00|156487.7|156357.7|156496.4|156366.4|156533.5|156374.8|156468.8|156296.4|622
1654055400000|2022-06-01 03:50:00|156495.7|156365.7|156481.4|156351.4|156559.1|156390.1|156473.8|156343.8|660
1654055700000|2022-06-01 03:55:00|156481.7|156351.7|156501.8|156371.8|156602.8|156395.6|156456.7|156288.2|934
1654056000000|2022-06-01 04:00:00|156504.7|156374.7|156515.7|156385.7|156600.6|156407.5|156491|156335.5|761
1654056300000|2022-06-01 04:05:00|156516.1|156386.1|156667.8|156537.8|156728.9|156570.7|156507|156360.6|902
1654056600000|2022-06-01 04:10:00|156668.3|156538.3|156607.9|156477.9|156728|156565.6|156584.1|156423.8|846
1654056900000|2022-06-01 04:15:00|156601.6|156471.6|156717.4|156587.4|156849|156673.2|156581.4|156451.4|801
1654057200000|2022-06-01 04:20:00|156717.9|156587.9|156731.3|156601.3|156787.4|156605.8|156689.4|156528|839
1654057500000|2022-06-01 04:25:00|156734.4|156604.4|156716.3|156586.3|156792.1|156630.9|156713.6|156531|868
1654057800000|2022-06-01 04:30:00|156717.3|156587.3|156733|156603|156785.1|156619.9|156713.3|156541.5|797
1654058100000|2022-06-01 04:35:00|156736.5|156606.5|156708|156578|156782.5|156622.8|156692.6|156549.4|688
1654058400000|2022-06-01 04:40:00|156700|156570|156726.6|156596.6|156749|156610.5|156682.9|156517.3|787
1654058700000|2022-06-01 04:45:00|156727.2|156597.2|156648.8|156518.8|156728.1|156598.1|156630.4|156475.7|837
1654059000000|2022-06-01 04:50:00|156650.2|156520.2|156738.5|156608.5|156774.3|156617|156612.1|156482.1|627
1654059300000|2022-06-01 04:55:00|156736.9|156606.9|156657.6|156527.6|156763.4|156608|156656.4|156481.9|663
1654059600000|2022-06-01 05:00:00|156656.4|156526.4|156661.5|156531.5|156722.3|156592.3|156634.7|156487.8|826
1654059900000|2022-06-01 05:05:00|156661.3|156531.3|156828.8|156698.8|156830.9|156700.9|156654.2|156524.2|794
1654060200000|2022-06-01 05:10:00|156831.1|156701.1|156849.7|156719.7|156860.7|156730.7|156785.4|156655.4|547
1654060500000|2022-06-01 05:15:00|156849.3|156719.3|156828.7|156698.7|156862.9|156732.9|156814.4|156684.4|570
1654060800000|2022-06-01 05:20:00|156825.6|156695.6|156888.7|156758.7|156910.9|156800.3|156814|156684|740
1654061100000|2022-06-01 05:25:00|156889|156759|156850|156720|156897.6|156782.6|156830.7|156714.8|546
1654061400000|2022-06-01 05:30:00|156847.4|156717.4|156928|156838|156932.4|156841.8|156842.9|156712.9|862
1654061700000|2022-06-01 05:35:00|156929.2|156839.2|156894.7|156764.7|157117.3|156999.7|156875.5|156745.5|740
1654062000000|2022-06-01 05:40:00|156889.7|156759.7|156832.3|156702.3|156896.9|156766.9|156809|156679|577
1654062300000|2022-06-01 05:45:00|156834.4|156704.4|156898.1|156768.1|156913.5|156783.5|156819.6|156689.6|731
1654062600000|2022-06-01 05:50:00|156902.5|156772.5|156832.2|156702.2|156918.1|156788.1|156828.4|156698.4|675
1654062900000|2022-06-01 05:55:00|156831.2|156701.2|156827.7|156697.7|156882.6|156752.6|156780.6|156650.6|701
1654063200000|2022-06-01 06:00:00|156829|156699|156763.9|156633.9|156887.6|156774.6|156694.9|156567.6|832
1654063500000|2022-06-01 06:05:00|156763.6|156633.6|156680.9|156590.9|156766.5|156636.5|156666.5|156567.4|630
1654063800000|2022-06-01 06:10:00|156681.9|156591.9|156690.9|156600.9|156708.4|156618.4|156660.8|156570.8|713
1654064100000|2022-06-01 06:15:00|156693.8|156603.8|156587.3|156497.3|156695.9|156605.9|156562.5|156432.5|729
1654064400000|2022-06-01 06:20:00|156586|156496|156484.2|156394.2|156636|156546|156442.5|156312.5|742
1654064700000|2022-06-01 06:25:00|156486.1|156396.1|156474.1|156384.1|156518.5|156428.5|156474.1|156384.1|743
1654065000000|2022-06-01 06:30:00|156476.5|156386.5|156488.9|156398.9|156517.8|156427.8|156475.3|156373.3|671
1654065300000|2022-06-01 06:35:00|156489.2|156399.2|156511.5|156421.5|156560|156470|156475.6|156385.6|595
1654065600000|2022-06-01 06:40:00|156510.1|156420.1|156507.5|156417.5|156637.8|156547.8|156500.4|156410.4|730
1654065900000|2022-06-01 06:45:00|156506.7|156416.7|156514.1|156424.1|156550.9|156460.9|156502.9|156412.9|585
1654066200000|2022-06-01 06:50:00|156514.7|156424.7|156513.6|156423.6|156542.4|156452.4|156504.2|156414.2|561
1654066500000|2022-06-01 06:55:00|156496.6|156406.6|156122.9|156032.9|156505.5|156415.5|156121.8|156031.8|993
1654066800000|2022-06-01 07:00:00|156123|156033|155972.9|155882.9|156134.8|156044.8|155956.3|155866.3|1029
1654067100000|2022-06-01 07:05:00|155973.1|155883.1|155885.7|155795.7|156056.6|155966.6|155858.1|155768.1|904
1654067400000|2022-06-01 07:10:00|155881.5|155791.5|155834.9|155704.9|155909.3|155819.3|155683.1|155568.9|1006
1654067700000|2022-06-01 07:15:00|155836.3|155706.3|155800.5|155710.5|155836.8|155729.7|155780.2|155690.2|907
1654068000000|2022-06-01 07:20:00|155800.1|155710.1|155802.5|155712.5|156014.3|155924.3|155788.1|155677.7|914
1654068300000|2022-06-01 07:25:00|155802|155712|155839.6|155749.6|155855|155765|155799.5|155709.5|560
1654068600000|2022-06-01 07:30:00|155839.3|155749.3|155753.9|155663.9|155902.5|155794.9|155703|155613|655
1654068900000|2022-06-01 07:35:00|155754.8|155664.8|155798|155708|155798|155708|155648.9|155558.9|691
1654069200000|2022-06-01 07:40:00|155795|155705|155930.4|155840.4|156008.3|155918.3|155788.7|155698.7|858
1654069500000|2022-06-01 07:45:00|155929.9|155839.9|155929.5|155839.5|155968.6|155878.6|155894.6|155787.9|778
1654069800000|2022-06-01 07:50:00|155929.6|155839.6|155718.8|155628.8|155959.6|155854.1|155718.8|155628.8|940
1654070100000|2022-06-01 07:55:00|155719.8|155629.8|155654.7|155564.7|155725.3|155629.8|155608.5|155518.5|969
1654070400000|2022-06-01 08:00:00|155654.2|155564.2|155620|155530|155677.3|155573.6|155611.9|155521.9|803
1654070700000|2022-06-01 08:05:00|155620.5|155530.5|155432.9|155342.9|155651.1|155561.1|155422.4|155332.4|848
1654071000000|2022-06-01 08:10:00|155434.2|155344.2|155344.9|155254.9|155451|155348.5|155185.5|155095.5|768
1654071300000|2022-06-01 08:15:00|155347|155257|155364.6|155274.6|155436.8|155346.8|155289.2|155179.7|787
1654071600000|2022-06-01 08:20:00|155363.9|155273.9|155281.7|155191.7|155444.2|155354.2|155278.8|155187.9|856
1654071900000|2022-06-01 08:25:00|155281.6|155191.6|155409.7|155319.7|155421.3|155331.3|155280.3|155190.3|978
1654072200000|2022-06-01 08:30:00|155410.3|155320.3|155364.9|155274.9|155455.5|155365|155325.9|155230.8|942
1654072500000|2022-06-01 08:35:00|155367.2|155277.2|155338.5|155248.5|155391.5|155301.5|155218|155113.7|939
1654072800000|2022-06-01 08:40:00|155338.9|155248.9|155330.7|155240.7|155392.4|155285.5|155312.6|155222.6|828
1654073100000|2022-06-01 08:45:00|155328.7|155238.7|155282.2|155192.2|155371.4|155281.4|155259.2|155169.2|681
1654073400000|2022-06-01 08:50:00|155280.9|155190.9|155172.4|155082.4|155287.9|155197.9|155165|155075|830
1654073700000|2022-06-01 08:55:00|155172.2|155082.2|155209.8|155119.8|155233.5|155133.2|155172.2|155082.2|776
1654074000000|2022-06-01 09:00:00|155207.9|155117.9|155211.8|155121.8|155231.2|155128.7|155118.5|155023.4|948
1654074300000|2022-06-01 09:05:00|155213|155123|155250.9|155160.9|155254.7|155164.7|155191.7|155101.7|611
1654074600000|2022-06-01 09:10:00|155250.5|155160.5|155270.4|155140.4|155329|155239|155181.4|155091.4|780
1654074900000|2022-06-01 09:15:00|155272.4|155142.4|155149.3|155059.3|155285.1|155178.6|155142.1|155052.1|805
1654075200000|2022-06-01 09:20:00|155148.8|155058.8|155082.5|154992.5|155172.8|155080|155081.7|154991.7|829
1654075500000|2022-06-01 09:25:00|155083.6|154993.6|155027.4|154937.4|155088.9|154998.9|154963|154873|805
1654075800000|2022-06-01 09:30:00|155027|154937|155060.9|154970.9|155115.3|155025.3|155024.5|154934.5|712
1654076100000|2022-06-01 09:35:00|155059.8|154969.8|155177.9|155087.9|155234.6|155144.6|154998.8|154908.8|720
1654076400000|2022-06-01 09:40:00|155176.3|155086.3|155312.5|155222.5|155315|155225|155154.4|155064.4|687
1654076700000|2022-06-01 09:45:00|155311.9|155221.9|155272.8|155182.8|155356.2|155266.2|155233.2|155143.2|664
1654077000000|2022-06-01 09:50:00|155272.1|155182.1|155356.6|155266.6|155384.5|155294.5|155271|155181|717
1654077300000|2022-06-01 09:55:00|155356.2|155266.2|155346.6|155256.6|155389.5|155299.5|155315.4|155225.4|655
1654077600000|2022-06-01 10:00:00|155347|155257|155259.8|155169.8|155372.6|155282.6|155250|155160|727
1654077900000|2022-06-01 10:05:00|155261.5|155171.5|155306.1|155216.1|155313.7|155223.7|155244.2|155154.2|598
1654078200000|2022-06-01 10:10:00|155305.9|155215.9|155362.8|155272.8|155368.4|155278.4|155286.4|155196.4|742
1654078500000|2022-06-01 10:15:00|155364.6|155274.6|155371.9|155281.9|155380.6|155290.6|155355.6|155265.6|660
1654078800000|2022-06-01 10:20:00|155372|155282|155370|155280|155385.8|155295.8|155367.4|155277.4|502
1654079100000|2022-06-01 10:25:00|155369.4|155279.4|155477.7|155387.7|155484|155394|155365.7|155275.7|464
1654079400000|2022-06-01 10:30:00|155477.5|155387.5|155453.6|155363.6|155511.5|155421.5|155436.6|155346.6|574
1654079700000|2022-06-01 10:35:00|155453|155363|155512.9|155422.9|155521.2|155431.2|155402.3|155312.3|597
1654080000000|2022-06-01 10:40:00|155515|155425|155439.2|155349.2|155527|155437|155431|155341|818
1654080300000|2022-06-01 10:45:00|155438.4|155348.4|155444.7|155354.7|155458.5|155368.5|155407.7|155317.7|800
1654080600000|2022-06-01 10:50:00|155444.9|155354.9|155426.5|155336.5|155454.3|155364.3|155416|155326|723
1654080900000|2022-06-01 10:55:00|155426.6|155336.6|155418.2|155328.2|155435.7|155345.7|155409.7|155319.7|925
1654081200000|2022-06-01 11:00:00|155420.6|155330.6|155274.6|155184.6|155427.3|155337.3|155264.9|155174.9|959
1654081500000|2022-06-01 11:05:00|155277|155187|155373.8|155283.8|155376.1|155286.1|155275.2|155185.2|863
1654081800000|2022-06-01 11:10:00|155376.8|155286.8|155454.4|155364.4|155477.9|155387.9|155360.3|155270.3|719
1654082100000|2022-06-01 11:15:00|155455.2|155365.2|155424.8|155334.8|155469.2|155379.2|155403.7|155313.7|585
1654082400000|2022-06-01 11:20:00|155428.3|155338.3|155449.5|155359.5|155508.5|155418.5|155419.5|155329.5|715
1654082700000|2022-06-01 11:25:00|155449.9|155359.9|155445|155355|155488.1|155398.1|155407.8|155317.8|565
1654083000000|2022-06-01 11:30:00|155445.4|155355.4|155296.7|155206.7|155465.4|155375.4|155287.6|155197.6|806
1654083300000|2022-06-01 11:35:00|155296.9|155206.9|155324.1|155234.1|155331.2|155241.2|155260.3|155170.3|723
1654083600000|2022-06-01 11:40:00|155324.4|155234.4|155380.4|155290.4|155396|155306|155322.6|155232.6|635
1654083900000|2022-06-01 11:45:00|155380.6|155290.6|155333.2|155243.2|155395.1|155305.1|155319.8|155229.8|736
1654084200000|2022-06-01 11:50:00|155333.4|155243.4|155335.1|155245.1|155349.8|155259.8|155306.4|155216.4|809
1654084500000|2022-06-01 11:55:00|155342.1|155252.1|155362.4|155272.4|155399.2|155309.2|155335.6|155245.6|954
1654084800000|2022-06-01 12:00:00|155362.8|155272.8|155337.5|155247.5|155395.6|155305.6|155330.3|155240.3|764
1654085100000|2022-06-01 12:05:00|155352.1|155262.1|155075.4|154985.4|155359.6|155269.6|155070.8|154980.8|786
1654085400000|2022-06-01 12:10:00|155076.6|154986.6|155081.5|154991.5|155151.5|155061.5|155050.7|154960.7|569
1654085700000|2022-06-01 12:15:00|155082.4|154992.4|155082.9|154992.9|155139.4|155049.4|155011.3|154921.3|694
1654086000000|2022-06-01 12:20:00|155104.7|155014.7|155002|154912|155123.1|155033.1|154988|154898|859
1654086300000|2022-06-01 12:25:00|155005.8|154915.8|154935|154845|155007.8|154917.8|154904.7|154814.7|870
1654086600000|2022-06-01 12:30:00|154935.8|154845.8|154978.4|154888.4|155129.1|155039.1|154934.1|154844.1|891
1654086900000|2022-06-01 12:35:00|154975.7|154885.7|155009.8|154919.8|155028|154938|154969.2|154879.2|793
1654087200000|2022-06-01 12:40:00|155010.1|154920.1|154895.1|154805.1|155020.4|154930.4|154874.4|154784.4|908
1654087500000|2022-06-01 12:45:00|154895|154805|154970.6|154880.6|154983.6|154893.6|154888.4|154798.4|993
1654087800000|2022-06-01 12:50:00|154970.8|154880.8|154997.1|154907.1|155012.4|154922.4|154895|154805|930
1654088100000|2022-06-01 12:55:00|154998.3|154908.3|154987.3|154897.3|155035.3|154945.3|154940.9|154850.9|1015
1654088400000|2022-06-01 13:00:00|154987.7|154897.7|154952.2|154862.2|155001.4|154911.4|154936.6|154846.6|924
1654088700000|2022-06-01 13:05:00|154952.1|154862.1|154915.9|154825.9|154962.8|154872.8|154910.9|154820.9|834
1654089000000|2022-06-01 13:10:00|154915.8|154825.8|154948.8|154858.8|154984.5|154894.5|154908.4|154818.4|940
1654089300000|2022-06-01 13:15:00|154952|154862|155128.2|155038.2|155144.7|155054.7|154952|154862|851
1654089600000|2022-06-01 13:20:00|155127|155037|155106.9|155016.9|155212.4|155122.4|155103.5|155013.5|854
1654089900000|2022-06-01 13:25:00|155107.2|155017.2|155109.9|155019.9|155120.7|155030.7|155017.7|154927.7|767
1654090200000|2022-06-01 13:30:00|155112.1|155022.1|155084.3|154994.3|155113|155023|154969.2|154879.2|799
1654090500000|2022-06-01 13:35:00|155081.3|154991.3|155104.5|155014.5|155143.3|155053.3|155055.4|154965.4|926
1654090800000|2022-06-01 13:40:00|155106.3|155016.3|155167.1|155037.1|155167.1|155058.9|155054.9|154964.9|1116
1654091100000|2022-06-01 13:45:00|155162.2|155032.2|155245|155155|155279.4|155189.4|155117.7|154999.6|1069
1654091400000|2022-06-01 13:50:00|155247.5|155157.5|155162.6|155072.6|155278.2|155188.2|155142|155052|1035
1654091700000|2022-06-01 13:55:00|155160.9|155070.9|155299.6|155169.6|155308|155218|155158|155068|1078
1654092000000|2022-06-01 14:00:00|155291.3|155161.3|155514.5|155424.5|155577.2|155487.2|155211.6|155121.6|1168
1654092300000|2022-06-01 14:05:00|155517.5|155427.5|155523.5|155433.5|155692.8|155602.8|155506.8|155416.8|1147
1654092600000|2022-06-01 14:10:00|155523.4|155433.4|155637.1|155547.1|155690.4|155600.4|155507.9|155417.9|1143
1654092900000|2022-06-01 14:15:00|155637.9|155547.9|155771.8|155681.8|155789|155699|155635.1|155545.1|1057
1654093200000|2022-06-01 14:20:00|155777.1|155687.1|155773.7|155683.7|155823.9|155733.9|155665.2|155575.2|1058
1654093500000|2022-06-01 14:25:00|155773.6|155683.6|155693.4|155603.4|155791.1|155701.1|155591.7|155501.7|1059
1654093800000|2022-06-01 14:30:00|155693.9|155603.9|155903.7|155813.7|155914.2|155824.2|155563.2|155473.2|1070
1654094100000|2022-06-01 14:35:00|155907|155817|155637.6|155547.6|155914.1|155824.1|155615|155525|943
1654094400000|2022-06-01 14:40:00|155639.2|155549.2|155479.8|155389.8|155739.9|155649.9|155453.5|155363.5|994
1654094700000|2022-06-01 14:45:00|155481.4|155391.4|155502.3|155412.3|155545.9|155455.9|155365|155275|895
1654095000000|2022-06-01 14:50:00|155502.7|155412.7|155477.6|155387.6|155608.8|155518.8|155477.6|155387.6|1065
1654095300000|2022-06-01 14:55:00|155478|155388|155550.5|155460.5|155555.7|155465.7|155442.7|155352.7|1031
1654095600000|2022-06-01 15:00:00|155551.1|155461.1|155869.8|155779.8|155875.8|155785.8|155547.6|155457.6|1015
1654095900000|2022-06-01 15:05:00|155868.7|155778.7|155964.1|155874.1|156090.6|156000.6|155838.6|155748.6|1023
1654096200000|2022-06-01 15:10:00|155963|155873|156067.4|155977.4|156068.7|155978.7|155959.7|155869.7|940
1654096500000|2022-06-01 15:15:00|156067.3|155977.3|156315|156225|156319.6|156229.6|156067.3|155977.3|961
1654096800000|2022-06-01 15:20:00|156314.7|156224.7|156332.6|156242.6|156384.2|156294.2|156247.4|156157.4|928
1654097100000|2022-06-01 15:25:00|156333|156243|156196.1|156106.1|156369|156279|156176.4|156086.4|962
1654097400000|2022-06-01 15:30:00|156198.1|156108.1|156423|156333|156442.3|156352.3|156185.3|156095.3|939
1654097700000|2022-06-01 15:35:00|156420.5|156330.5|156416.3|156326.3|156536.4|156446.4|156406.9|156316.9|909
1654098000000|2022-06-01 15:40:00|156410.7|156320.7|156412.1|156322.1|156464.1|156356.8|156288.4|156198.4|895
1654098300000|2022-06-01 15:45:00|156410.2|156320.2|156422|156332|156461.5|156359.2|156325.3|156235.3|948
1654098600000|2022-06-01 15:50:00|156422.6|156332.6|156407.2|156317.2|156482|156376.2|156377.7|156287.7|916
1654098900000|2022-06-01 15:55:00|156407.8|156317.8|156266.8|156176.8|156409.9|156319.9|156264.1|156174.1|970
1654099200000|2022-06-01 16:00:00|156270|156180|156332.2|156242.2|156358.5|156268.5|156268.8|156178.8|1023
1654099500000|2022-06-01 16:05:00|156332.6|156242.6|156450.7|156360.7|156487.9|156397.9|156291.9|156201.9|726
1654099800000|2022-06-01 16:10:00|156450.8|156360.8|156442.9|156352.9|156520.3|156430.3|156436.2|156346.2|812
1654100100000|2022-06-01 16:15:00|156445.9|156355.9|156403.4|156313.4|156512.9|156422.9|156389.9|156299.9|887
1654100400000|2022-06-01 16:20:00|156406.7|156316.7|156277.9|156187.9|156420.7|156330.7|156251|156150.3|936
1654100700000|2022-06-01 16:25:00|156278.1|156188.1|156329.1|156239.1|156338.4|156248.4|156275.3|156185.3|876
1654101000000|2022-06-01 16:30:00|156327.1|156237.1|156079.3|155989.3|156331.1|156241.1|156076.5|155986.5|889
1654101300000|2022-06-01 16:35:00|156079.6|155989.6|156120.6|156030.6|156175.8|156066.7|156001.8|155911.8|905
1654101600000|2022-06-01 16:40:00|156123.8|156033.8|156131.4|156041.4|156154.7|156046.2|156073.4|155955.4|729
1654101900000|2022-06-01 16:45:00|156131.1|156041.1|155846.2|155756.2|156136.5|156046.5|155797.5|155667.5|844
1654102200000|2022-06-01 16:50:00|155846.9|155756.9|155840.7|155750.7|155905.2|155812.7|155828.2|155738.2|719
1654102500000|2022-06-01 16:55:00|155845.4|155755.4|155904.1|155814.1|155921.5|155831.5|155845.4|155755.4|819
1654102800000|2022-06-01 17:00:00|155909.4|155819.4|155825.1|155735.1|155987.5|155897.3|155812|155720|818
1654103100000|2022-06-01 17:05:00|155828.8|155738.8|155848.4|155758.4|155922.9|155770.4|155805.1|155693.6|742
1654103400000|2022-06-01 17:10:00|155849.1|155759.1|155844.3|155754.3|155880.6|155772.8|155838.7|155728.6|658
1654103700000|2022-06-01 17:15:00|155843.8|155753.8|155868.4|155778.4|155877.3|155787.3|155838.7|155730.6|768
1654104000000|2022-06-01 17:20:00|155865.5|155775.5|155974.4|155884.4|155979.5|155889.5|155862.9|155772.9|658
1654104300000|2022-06-01 17:25:00|155973.6|155883.6|155966.3|155876.3|155982.8|155892.8|155940.6|155850.6|501
1654104600000|2022-06-01 17:30:00|155961.9|155871.9|155959.9|155869.9|156008|155918|155948.1|155858.1|641
1654104900000|2022-06-01 17:35:00|155961.5|155871.5|155936.8|155846.8|155971.6|155881.6|155935.8|155845.8|642
1654105200000|2022-06-01 17:40:00|155928|155838|155820.9|155730.9|155939.7|155849.7|155784.4|155694.4|745
1654105500000|2022-06-01 17:45:00|155821.2|155731.2|155751.6|155661.6|155843.7|155753.7|155730.7|155640.7|530
1654105800000|2022-06-01 17:50:00|155752.6|155662.6|155776.3|155686.3|155776.3|155686.3|155731.9|155641.9|893
1654106100000|2022-06-01 17:55:00|155777.3|155687.3|155825.7|155735.7|155848.2|155740.8|155759.4|155669.4|875
1654106400000|2022-06-01 18:00:00|155826.2|155736.2|155817.6|155727.6|155848.6|155744.4|155806.9|155716.9|453
1654106700000|2022-06-01 18:05:00|155824.2|155734.2|155825.3|155735.3|155841.7|155751.7|155780|155690|773
1654107000000|2022-06-01 18:10:00|155826.8|155736.8|155821.7|155731.7|155863.3|155773.3|155807.2|155717.2|812
1654107300000|2022-06-01 18:15:00|155821|155731|155847.4|155757.4|155857.3|155767.3|155814.2|155724.2|808
1654107600000|2022-06-01 18:20:00|155844.8|155754.8|155735.3|155645.3|155897.5|155807.5|155723.4|155633.4|866
1654107900000|2022-06-01 18:25:00|155736.6|155646.6|155676.9|155586.9|155740|155650|155671.7|155581.7|830
1654108200000|2022-06-01 18:30:00|155679.1|155589.1|155680.8|155590.8|155694.1|155604.1|155671|155581|741
1654108500000|2022-06-01 18:35:00|155678.5|155588.5|155640.1|155550.1|155682.6|155592.6|155622.4|155532.4|767
1654108800000|2022-06-01 18:40:00|155640.5|155550.5|155506.4|155416.4|155660.1|155570.1|155504.7|155414.7|790
1654109100000|2022-06-01 18:45:00|155503.3|155413.3|155367.7|155237.7|155503.3|155413.3|155307.1|155217.1|847
1654109400000|2022-06-01 18:50:00|155365.5|155235.5|155462.1|155372.1|155470|155372.1|155349.4|155231.4|721
1654109700000|2022-06-01 18:55:00|155463.7|155373.7|155494.7|155404.7|155541.6|155429.3|155461|155371|684
1654110000000|2022-06-01 19:00:00|155494.2|155404.2|155724.7|155594.7|155729.9|155616.9|155479.2|155389.2|551
1654110300000|2022-06-01 19:05:00|155724.5|155594.5|155704.6|155614.6|155750.1|155636.3|155700.4|155591.3|507
1654110600000|2022-06-01 19:10:00|155704.1|155614.1|155693.9|155603.9|155727.8|155637.8|155689.2|155599.2|556
1654110900000|2022-06-01 19:15:00|155694.6|155604.6|155692.1|155602.1|155720.7|155630.7|155690|155581.8|422
1654111200000|2022-06-01 19:20:00|155692.5|155602.5|155499.2|155409.2|155702|155612|155498.8|155408.8|440
1654111500000|2022-06-01 19:25:00|155500.9|155410.9|155530.6|155440.6|155561.2|155456|155474.8|155384.8|763
1654111800000|2022-06-01 19:30:00|155532.1|155442.1|155632|155542|155649.1|155550.7|155531.4|155441.4|695
1654112100000|2022-06-01 19:35:00|155631.5|155541.5|155547.4|155457.4|155696.5|155596.7|155536.4|155435.7|694
1654112400000|2022-06-01 19:40:00|155548.3|155458.3|155608.2|155518.2|155608.2|155518.2|155521.8|155431.8|669
1654112700000|2022-06-01 19:45:00|155606.2|155516.2|155773.4|155643.4|155774.3|155664.1|155592.2|155502.2|653
1654113000000|2022-06-01 19:50:00|155775.3|155645.3|155686.1|155596.1|155795.1|155688.5|155655.2|155565.2|571
1654113300000|2022-06-01 19:55:00|155685.8|155595.8|155839.1|155749.1|155866.2|155768.9|155683|155563|726
1654113600000|2022-06-01 20:00:00|155859.7|155729.7|155912.7|155822.7|155951.5|155844.2|155852.6|155729.3|627
1654113900000|2022-06-01 20:05:00|155913.8|155823.8|155955.5|155865.5|155960.9|155870.9|155911|155800.2|490
1654114200000|2022-06-01 20:10:00|155956|155866|155948.5|155858.5|155961.5|155871.5|155934.4|155844.4|460
1654114500000|2022-06-01 20:15:00|155948.8|155858.8|155884.1|155794.1|155965.1|155875.1|155865.7|155775.7|533
1654114800000|2022-06-01 20:20:00|155882.4|155792.4|155933.6|155803.6|155957.9|155848.4|155864.5|155774.5|552
1654115100000|2022-06-01 20:25:00|155933.2|155803.2|155865.6|155735.6|155938.9|155808.9|155831.2|155730.5|436
1654115400000|2022-06-01 20:30:00|155892.4|155762.4|155857.2|155727.2|155916.8|155786.8|155823.8|155711.3|435
1654115700000|2022-06-01 20:35:00|155854.9|155724.9|155847.7|155757.7|155870|155761.1|155818.9|155716|239
1654116000000|2022-06-01 20:40:00|155873.9|155743.9|155991.6|155753.3|156079.8|155808.2|155769.8|155427.8|955
1654116300000|2022-06-01 20:45:00|155990|155761.6|155970.6|155729.5|156019.6|155818.2|155902.3|155691.8|507
1654116600000|2022-06-01 20:50:00|155966.7|155732.7|156031.6|155808.4|156061|155851.5|155907.2|155703.4|422
1654116900000|2022-06-01 20:55:00|156027.4|155811.8|156022.7|155680.7|156137|155811.8|155772.1|155430.1|471
1654119600000|2022-06-01 21:40:00|155968.8|155626.8|155958.5|155616.5|155978|155636|155908.4|155566.4|38
1654119900000|2022-06-01 21:45:00|155914.5|155572.5|155905.7|155563.7|156071|155729|155832.4|155490.4|215
1654120200000|2022-06-01 21:50:00|155902.3|155560.3|155908.8|155566.8|155933.9|155591.9|155882.7|155540.7|196
1654120500000|2022-06-01 21:55:00|155905.7|155563.7|155894|155552|155946.9|155604.9|155885.4|155543.4|172
1654120800000|2022-06-01 22:00:00|155918.9|155576.9|155959.1|155617.1|155993.2|155651.2|155918.9|155576.9|267
1654121100000|2022-06-01 22:05:00|155959.2|155617.2|155943.6|155601.6|155976|155634|155943.6|155601.6|15
1654121400000|2022-06-01 22:10:00|155966.7|155624.7|155963.9|155621.9|155966.8|155624.8|155913.5|155571.5|14
1654121700000|2022-06-01 22:15:00|155964.9|155622.9|155943.1|155601.1|155967.8|155625.8|155935.3|155593.3|41
1654122000000|2022-06-01 22:20:00|155951.5|155609.5|155962.5|155620.5|155971.3|155629.3|155919.1|155577.1|64
1654122300000|2022-06-01 22:25:00|155959.6|155617.6|155967.4|155625.4|156000.1|155658.1|155940.7|155598.7|74
1654122600000|2022-06-01 22:30:00|155962.8|155620.8|155930.7|155588.7|155981.8|155639.8|155925.6|155583.6|116
1654122900000|2022-06-01 22:35:00|155924.5|155582.5|155957|155615|155986.8|155644.8|155923.5|155581.5|132
1654123200000|2022-06-01 22:40:00|155957.2|155615.2|155959.4|155617.4|155982.7|155640.7|155931.5|155589.5|126
1654123500000|2022-06-01 22:45:00|155950.5|155608.5|156173.8|155831.8|156235.7|155893.7|155922.6|155580.6|120
1654123800000|2022-06-01 22:50:00|156172.6|155830.6|156156.5|155814.5|156172.8|155830.8|156155.8|155813.8|383
1654124100000|2022-06-01 22:55:00|156156.8|155814.8|156080.4|155738.4|156161.6|155821.5|155851.6|155509.6|271
1654124400000|2022-06-01 23:00:00|156079.2|155737.2|156076.5|155734.5|156102.2|155760.2|156071.6|155729.6|435
1654124700000|2022-06-01 23:05:00|156074.7|155732.7|156060.1|155718.1|156086|155768.3|156048.1|155706.1|651
1654125000000|2022-06-01 23:10:00|156060.3|155718.3|156098.7|155763.6|156098.7|155769.7|156003.7|155712.9|481
1654125300000|2022-06-01 23:15:00|156063.9|155721.9|156070.2|155728.2|156090.7|155782|155994|155702.6|228
1654125600000|2022-06-01 23:20:00|156069.5|155727.5|156035.6|155763.9|156093.9|155783.5|156014.4|155718.5|194
1654125900000|2022-06-01 23:25:00|156028|155760.2|156027.2|155685.2|156086.6|155765.5|155998.1|155665.7|368
1654126200000|2022-06-01 23:30:00|156026.5|155684.5|155987.6|155731|156052.2|155798|155925.4|155683.6|346
1654126500000|2022-06-01 23:35:00|155970.6|155747.5|155969.7|155743.3|156040.3|155755.6|155942.8|155648.8|197
1654126800000|2022-06-01 23:40:00|155966.6|155745.6|155966|155751.2|156026|155793.4|155918|155703.1|170
1654127100000|2022-06-01 23:45:00|155969.4|155746.3|155942.2|155684.7|156036.8|155798.9|155912.2|155658.9|293
1654127400000|2022-06-01 23:50:00|155939.5|155688.4|155947.2|155685.7|155986.4|155768.3|155866.7|155641.7|347
1654127700000|2022-06-01 23:55:00|155937.4|155697.6|156029|155767.9|156057.3|155806.8|155865.6|155650.7|680
1654128000000|2022-06-02 00:00:00|156020.2|155771.1|156019.5|155787.5|156044.2|155837.5|155947|155734.7|935
1654128300000|2022-06-02 00:05:00|156019.3|155786.8|156092.3|155962.3|156208.1|156000.6|156002.9|155764.5|842
1654128600000|2022-06-02 00:10:00|156093.3|155963.3|156094.4|155964.4|156237.8|155982.4|156083.2|155895.8|472
1654128900000|2022-06-02 00:15:00|156094.5|155964.5|155993.4|155863.4|156183.4|155985.2|155979.6|155794.8|854
1654129200000|2022-06-02 00:20:00|156020.1|155766|155977.7|155713.9|156071.2|155852.9|155905.9|155706.1|630
1654129500000|2022-06-02 00:25:00|155976.3|155715.1|155909.7|155779.7|156014.6|155785.2|155873.7|155694.5|674
1654129800000|2022-06-02 00:30:00|155910.8|155780.8|155955.4|155730|155995.2|155793.9|155873.4|155684.3|590
1654130100000|2022-06-02 00:35:00|155948.4|155736.8|155897.6|155767.6|156033.4|155801.8|155894|155692.5|489
1654130400000|2022-06-02 00:40:00|155899|155769|155904.3|155774.3|155988.1|155780.4|155885.2|155679.9|643
1654130700000|2022-06-02 00:45:00|155907.8|155777.8|155910.7|155702.8|156001.5|155781.3|155870.6|155676.7|593
1654131000000|2022-06-02 00:50:00|155912.9|155698.7|155944|155736.7|155974|155784.8|155863.5|155698.7|512
1654131300000|2022-06-02 00:55:00|155941.5|155734|156018.9|155797.5|156058.8|155875.5|155900|155729.8|654
1654131600000|2022-06-02 01:00:00|156011.8|155795|156024.1|155894.1|156116.2|155945.5|155959.2|155775.7|623
1654131900000|2022-06-02 01:05:00|156023.8|155893.8|156010.9|155797.1|156090.7|155914.7|155995.1|155779|726
1654132200000|2022-06-02 01:10:00|156022.1|155797.9|156009|155879|156080.7|155905.1|155975.2|155787|839
1654132500000|2022-06-02 01:15:00|156009.8|155879.8|156063.7|155843|156138|155959.6|155952.7|155779.5|777
1654132800000|2022-06-02 01:20:00|156060.8|155842.3|156025.9|155802.9|156060.8|155886.8|155898.7|155719.2|734
1654133100000|2022-06-02 01:25:00|155981|155851|155949.9|155819.9|156028.3|155864.9|155941|155765.5|566
1654133400000|2022-06-02 01:30:00|155950.2|155820.2|155896.5|155766.5|155975|155823.4|155890|155713.4|714
1654133700000|2022-06-02 01:35:00|155896|155766|155842.7|155712.7|155951.1|155791.7|155838.6|155683.5|543
1654134000000|2022-06-02 01:40:00|155842.4|155712.4|155947|155817|155985.1|155839.9|155839.7|155674.6|650
1654134300000|2022-06-02 01:45:00|155938.5|155808.5|155990.4|155860.4|156011.2|155879.8|155911.8|155755.7|818
1654134600000|2022-06-02 01:50:00|155992.1|155862.1|155965.8|155835.8|156011.5|155875.3|155945.9|155769.2|781
1654134900000|2022-06-02 01:55:00|156002.3|155798.8|156053.9|155923.9|156070.2|155940.2|155959.3|155791.6|842
1654135200000|2022-06-02 02:00:00|156055|155925|156075.5|155945.5|156139.6|155996.8|156028.7|155862.7|975
1654135500000|2022-06-02 02:05:00|156075.8|155945.8|156044.3|155831.5|156125.2|155965.4|155986.6|155815|892
1654135800000|2022-06-02 02:10:00|156044.4|155831.2|155938.6|155808.6|156084.3|155927.9|155934|155769.6|830
1654136100000|2022-06-02 02:15:00|155939.3|155809.3|155860.2|155730.2|156008.4|155839.1|155843.6|155686|813
1654136400000|2022-06-02 02:20:00|155860.1|155730.1|155999.2|155869.2|156069.3|155922.5|155845.5|155704.9|841
1654136700000|2022-06-02 02:25:00|155999.6|155869.6|156006.8|155876.8|156064.5|155922.2|155973.9|155798.9|827
1654137000000|2022-06-02 02:30:00|155998.3|155868.3|155975.2|155845.2|156095.2|155937.8|155971.2|155841.2|722
1654137300000|2022-06-02 02:35:00|155975.8|155845.8|155970.7|155840.7|156046.6|155908.9|155954.6|155810.6|799
1654137600000|2022-06-02 02:40:00|155973.1|155843.1|156122.9|155992.9|156132|156002|155973.1|155843.1|658
1654137900000|2022-06-02 02:45:00|156123.1|155993.1|156181|156051|156184.7|156075.1|156104|155989.2|846
1654138200000|2022-06-02 02:50:00|156180.9|156050.9|156261.6|156131.6|156379.3|156205.7|156152|156036.2|770
1654138500000|2022-06-02 02:55:00|156263.1|156133.1|156372.1|156242.1|156412.9|156254.1|156260.4|156096.6|734
1654138800000|2022-06-02 03:00:00|156369.5|156239.5|156312.3|156182.3|156428|156245.4|156296|156131.9|742
1654139100000|2022-06-02 03:05:00|156311.7|156181.7|156314.6|156184.6|156350|156192.3|156239.2|156109.2|794
1654139400000|2022-06-02 03:10:00|156314.5|156184.5|156300.4|156170.4|156371.5|156199.6|156293.1|156137.2|667
1654139700000|2022-06-02 03:15:00|156302.6|156172.6|156258.7|156128.7|156338.5|156188.4|156233.7|156103.7|687
1654140000000|2022-06-02 03:20:00|156259.3|156129.3|156127.1|155997.1|156298.7|156133.7|156103.5|155973.5|663
1654140300000|2022-06-02 03:25:00|156128.8|155998.8|156127.2|155997.2|156190.9|156016.7|156086.7|155938.8|606
1654140600000|2022-06-02 03:30:00|156122.8|155992.8|156140.9|156010.9|156229.4|156070|156112.9|155958.6|570
1654140900000|2022-06-02 03:35:00|156139.6|156009.6|156150.8|156020.8|156213.6|156035.4|156136.7|155955.4|597
1654141200000|2022-06-02 03:40:00|156151.1|156021.1|156150.3|156020.3|156201.4|156037.6|156124.2|155969.6|599
1654141500000|2022-06-02 03:45:00|156150.4|156020.4|156115.3|155985.3|156189.7|156033.7|156092.4|155959|638
1654141800000|2022-06-02 03:50:00|156113.9|155983.9|156129.5|155999.5|156144.9|156014.9|156096.3|155966.3|457
1654142100000|2022-06-02 03:55:00|156126.7|155996.7|156127.3|155997.3|156163.1|156014.5|156102.1|155942|503
1654142400000|2022-06-02 04:00:00|156127.2|155997.2|156061.8|155931.8|156137|156007|156039.9|155909.9|669
1654142700000|2022-06-02 04:05:00|156064.7|155934.7|156070.5|155940.5|156126.7|155967.2|156030|155877.4|694
1654143000000|2022-06-02 04:10:00|156072.4|155942.4|156064.7|155934.7|156090.4|155960.4|156037.1|155907.1|520
1654143300000|2022-06-02 04:15:00|156064|155934|156064.4|155934.4|156092.7|155962.7|156049.3|155919.3|434
1654143600000|2022-06-02 04:20:00|156056.9|155926.9|156075.2|155945.2|156127.1|155964.7|156022.6|155892.6|594
1654143900000|2022-06-02 04:25:00|156072.8|155942.8|156081.9|155951.9|156101.1|155971.1|156059.2|155929.2|455
1654144200000|2022-06-02 04:30:00|156080|155950|155995|155865|156083.9|155953.9|155989.4|155835.9|432
1654144500000|2022-06-02 04:35:00|155990.6|155860.6|155996.9|155866.9|156009.2|155879.2|155970.7|155840.7|327
1654144800000|2022-06-02 04:40:00|155987.8|155857.8|156010.2|155880.2|156048.2|155890.8|155976.1|155846.1|463
1654145100000|2022-06-02 04:45:00|156011|155881|156021.4|155891.4|156027.3|155897.3|155996.6|155866.6|343
1654145400000|2022-06-02 04:50:00|155998.1|155868.1|156021.3|155891.3|156041.8|155911.8|155998.1|155868.1|297
1654145700000|2022-06-02 04:55:00|156021.7|155891.7|156019|155889|156035.8|155905.8|156003.6|155873.6|309
1654146000000|2022-06-02 05:00:00|156018.9|155888.9|156025.9|155895.9|156035.7|155920.1|156009.8|155881.2|438
1654146300000|2022-06-02 05:05:00|156025.7|155895.7|156085|155955|156085.4|155955.4|156014.7|155884.7|438
1654146600000|2022-06-02 05:10:00|156082.2|155952.2|156232.4|156102.4|156241.9|156111.9|156073.3|155943.3|588
1654146900000|2022-06-02 05:15:00|156232.5|156102.5|156265.5|156135.5|156285.7|156155.7|156223.1|156093.1|724
1654147200000|2022-06-02 05:20:00|156268.5|156138.5|156252.6|156122.6|156279.3|156149.3|156202.9|156072.9|674
1654147500000|2022-06-02 05:25:00|156253.7|156123.7|156209.7|156079.7|156268.6|156138.6|156194.8|156064.8|735
1654147800000|2022-06-02 05:30:00|156212.7|156082.7|156237.7|156107.7|156279.2|156149.2|156199.6|156069.6|689
1654148100000|2022-06-02 05:35:00|156236|156106|156241|156111|156260.8|156130.8|156227.1|156097.1|584
1654148400000|2022-06-02 05:40:00|156240.6|156110.6|156185.8|156055.8|156249.1|156119.1|156163|156033|540
1654148700000|2022-06-02 05:45:00|156178.3|156048.3|156119.2|155989.2|156226.4|156096.4|156085.8|155955.8|719
1654149000000|2022-06-02 05:50:00|156118.2|155988.2|155992.5|155862.5|156119.7|155989.7|155987.9|155857.9|723
1654149300000|2022-06-02 05:55:00|155996.6|155866.6|156082.8|155952.8|156083.5|155953.5|155983|155853|590
1654149600000|2022-06-02 06:00:00|156080.9|155950.9|155810.8|155680.8|156085.1|155976.6|155808.5|155678.5|766
1654149900000|2022-06-02 06:05:00|155811.2|155681.2|155651.6|155561.6|155846.3|155716.3|155575.5|155470.4|840
1654150200000|2022-06-02 06:10:00|155656.5|155566.5|155709.2|155619.2|155745|155640|155643.3|155553.3|814
1654150500000|2022-06-02 06:15:00|155710.3|155620.3|155759.8|155629.8|155781.6|155683.7|155655.6|155556.2|787
1654150800000|2022-06-02 06:20:00|155763|155633|155789|155699|155880.6|155764.1|155728.9|155621|651
1654151100000|2022-06-02 06:25:00|155792.4|155702.4|155740|155650|155798.6|155708.6|155642.1|155529|842
1654151400000|2022-06-02 06:30:00|155739|155649|155451.3|155361.3|155752.8|155660|155442.7|155336.6|934
1654151700000|2022-06-02 06:35:00|155470.7|155340.7|155549.9|155459.9|155559.9|155469.9|155458.9|155338.4|564
1654152000000|2022-06-02 06:40:00|155554.2|155464.2|155529.9|155439.9|155554.2|155464.2|155508.9|155418.9|312
1654152300000|2022-06-02 06:45:00|155530.1|155440.1|155450.5|155360.5|155539.6|155449.6|155442.2|155352.2|646
1654152600000|2022-06-02 06:50:00|155450.7|155360.7|155529.3|155439.3|155534.1|155444.1|155443.4|155353.4|563
1654152900000|2022-06-02 06:55:00|155529.4|155439.4|155262.1|155172.1|155533.6|155443.6|155252.9|155162.9|823
1654153200000|2022-06-02 07:00:00|155260.3|155170.3|155164.5|155074.5|155265.7|155175.7|155001.7|154911.7|805
1654153500000|2022-06-02 07:05:00|155166.1|155076.1|155218.4|155128.4|155291.6|155179.8|155127.6|155037.6|741
1654153800000|2022-06-02 07:10:00|155216.5|155126.5|155251.6|155161.6|155271.5|155181.5|155207.4|155117.4|798
1654154100000|2022-06-02 07:15:00|155251.7|155161.7|155340.3|155250.3|155408.8|155318.8|155247.4|155157.4|801
1654154400000|2022-06-02 07:20:00|155336.6|155246.6|155338.5|155248.5|155386.9|155284.5|155320.8|155230.8|824
1654154700000|2022-06-02 07:25:00|155336.5|155246.5|155180.6|155090.6|155360.8|155270.8|155145|155055|785
1654155000000|2022-06-02 07:30:00|155181.4|155091.4|155282.1|155192.1|155308.2|155218.2|155166.4|155076.4|735
1654155300000|2022-06-02 07:35:00|155281.6|155191.6|155193.1|155103.1|155299.4|155209.4|155183.3|155093.3|701
1654155600000|2022-06-02 07:40:00|155193|155103|155182.1|155092.1|155266.6|155176.6|155178.4|155088.4|637
1654155900000|2022-06-02 07:45:00|155182.2|155092.2|155223.9|155133.9|155239.3|155149.3|155161.6|155071.6|675
1654156200000|2022-06-02 07:50:00|155224|155134|155228|155138|155241|155151|155166.6|155076.6|798
1654156500000|2022-06-02 07:55:00|155228.8|155138.8|155355.7|155265.7|155365.1|155275.1|155217.7|155127.7|805
1654156800000|2022-06-02 08:00:00|155356.4|155266.4|155339.4|155249.4|155436.4|155346.4|155333|155243|803
1654157100000|2022-06-02 08:05:00|155339.6|155249.6|155291.7|155201.7|155353.4|155263.4|155252.3|155162.3|746
1654157400000|2022-06-02 08:10:00|155291.9|155201.9|155331.6|155241.6|155360.3|155270.3|155282.6|155192.6|585
1654157700000|2022-06-02 08:15:00|155331.4|155241.4|155281.5|155191.5|155349.9|155259.9|155264|155174|626
1654158000000|2022-06-02 08:20:00|155281.4|155191.4|155169.5|155079.5|155281.4|155191.4|155151.3|155061.3|496
1654158300000|2022-06-02 08:25:00|155169.3|155079.3|155291.7|155201.7|155311.1|155221.1|155139|155049|480
1654158600000|2022-06-02 08:30:00|155296.4|155206.4|155074.4|154984.4|155306.9|155216.9|155049.1|154959.1|600
1654158900000|2022-06-02 08:35:00|155076.8|154986.8|155063.8|154973.8|155119.5|155029.5|155045.5|154955.5|659
1654159200000|2022-06-02 08:40:00|155059.6|154969.6|155118.1|155028.1|155129.5|155039.5|155054.8|154964.8|539
1654159500000|2022-06-02 08:45:00|155118.4|155028.4|155098.4|155008.4|155131.2|155041.2|155077.6|154987.6|710
1654159800000|2022-06-02 08:50:00|155098.3|155008.3|155043.8|154953.8|155115|155025|154989.7|154899.7|657
1654160100000|2022-06-02 08:55:00|155043.6|154953.6|155108.9|155018.9|155137.3|155032.1|155027.2|154937.2|713
1654160400000|2022-06-02 09:00:00|155106.4|155016.4|155210.9|155120.9|155235.3|155145.3|155080.2|154990.2|1027
1654160700000|2022-06-02 09:05:00|155210.8|155120.8|155202.3|155112.3|155224.8|155134.8|155172.6|155082.6|638
1654161000000|2022-06-02 09:10:00|155201.4|155111.4|155193|155103|155227.5|155137.5|155187.9|155097.9|544
1654161300000|2022-06-02 09:15:00|155199.8|155109.8|155187.6|155097.6|155209.5|155119.5|155175.5|155085.5|759
1654161600000|2022-06-02 09:20:00|155186.7|155096.7|155486.5|155396.5|155493.1|155403.1|155179.3|155089.3|828
1654161900000|2022-06-02 09:25:00|155489.4|155399.4|155324.1|155234.1|155492.4|155402.4|155286.2|155193.8|1029
1654162200000|2022-06-02 09:30:00|155323.1|155233.1|155376.5|155286.5|155417.9|155327.9|155315.7|155225.7|819
1654162500000|2022-06-02 09:35:00|155374.6|155284.6|155359|155269|155392.1|155302.1|155346.8|155256.8|965
1654162800000|2022-06-02 09:40:00|155359.3|155269.3|155336.3|155246.3|155371.2|155281.2|155336.3|155246.3|769
1654163100000|2022-06-02 09:45:00|155338|155248|155292.8|155202.8|155363|155258.2|155271.4|155179.4|642
1654163400000|2022-06-02 09:50:00|155293.7|155203.7|155328.6|155238.6|155377.7|155287.7|155238.6|155148.6|844
1654163700000|2022-06-02 09:55:00|155328.5|155238.5|155369.5|155279.5|155372|155279.5|155306.9|155211|691
1654164000000|2022-06-02 10:00:00|155362.4|155272.4|155374.7|155284.7|155382.7|155292.7|155340.8|155240.3|589
1654164300000|2022-06-02 10:05:00|155373.5|155283.5|155391.5|155301.5|155404.9|155314.9|155366.1|155276.1|366
1654164600000|2022-06-02 10:10:00|155386.4|155296.4|155357.7|155267.7|155391.4|155301.4|155356.2|155266.2|409
1654164900000|2022-06-02 10:15:00|155356.6|155266.6|155352|155262|155381.5|155291.5|155342.4|155252.4|349
1654165200000|2022-06-02 10:20:00|155350.6|155260.6|155287.2|155197.2|155371.8|155281.8|155273.3|155183.3|485
1654165500000|2022-06-02 10:25:00|155285.9|155195.9|155346.1|155256.1|155362.2|155272.2|155276|155186|598
1654165800000|2022-06-02 10:30:00|155343.5|155253.5|155245|155155|155367.2|155259.7|155236.5|155146.5|599
1654166100000|2022-06-02 10:35:00|155245.2|155155.2|155212|155122|155254.3|155164.3|155197.5|155107.5|641
1654166400000|2022-06-02 10:40:00|155211.2|155121.2|155195.5|155105.5|155221.7|155131.7|155179.5|155089.5|776
1654166700000|2022-06-02 10:45:00|155193.1|155103.1|155188.2|155098.2|155206.9|155116.9|155184.7|155094.7|767
1654167000000|2022-06-02 10:50:00|155190.7|155100.7|155221.5|155131.5|155235.1|155145.1|155170.9|155080.9|628
1654167300000|2022-06-02 10:55:00|155221.6|155131.6|155414.1|155324.1|155417.9|155325.7|155214.3|155124.3|757
1654167600000|2022-06-02 11:00:00|155410.3|155320.3|155398|155308|155445.1|155349.3|155309.9|155208.9|900
1654167900000|2022-06-02 11:05:00|155397|155307|155451.5|155361.5|155478.8|155388.8|155396.4|155295.3|640
1654168200000|2022-06-02 11:10:00|155448.7|155358.7|155514.5|155424.5|155585.9|155494.4|155433.4|155343.4|735
1654168500000|2022-06-02 11:15:00|155514|155424|155369.3|155279.3|155536.4|155439.2|155332.6|155231.9|644
1654168800000|2022-06-02 11:20:00|155369.1|155279.1|155486.7|155396.7|155494.1|155401.6|155338.1|155247.7|627
1654169100000|2022-06-02 11:25:00|155485.7|155395.7|155439.8|155349.8|155553.8|155463.8|155423.6|155333.6|562
1654169400000|2022-06-02 11:30:00|155439.5|155349.5|155482|155392|155496.9|155406.9|155436.1|155346.1|624
1654169700000|2022-06-02 11:35:00|155482.7|155392.7|155414.5|155324.5|155482.7|155392.7|155377.2|155287.2|606
1654170000000|2022-06-02 11:40:00|155414.8|155324.8|155411.7|155321.7|155469.8|155379.8|155406.2|155316.2|686
1654170300000|2022-06-02 11:45:00|155409.8|155319.8|155395.7|155305.7|155431.9|155338.5|155378.1|155274.2|804
1654170600000|2022-06-02 11:50:00|155395.6|155305.6|155366.9|155276.9|155411|155321|155352.1|155262.1|429
1654170900000|2022-06-02 11:55:00|155366.8|155276.8|155355|155265|155403.9|155313.9|155323.3|155233.3|581
1654171200000|2022-06-02 12:00:00|155354.1|155264.1|155393.6|155303.6|155419.1|155329.1|155350.3|155260.3|616
1654171500000|2022-06-02 12:05:00|155394.4|155304.4|155415.1|155325.1|155438.1|155348.1|155393.2|155303.2|491
1654171800000|2022-06-02 12:10:00|155410.5|155320.5|155418.6|155288.6|155508.1|155401.4|155393.7|155288.6|856
1654172100000|2022-06-02 12:15:00|155425.5|155295.5|155372.3|155282.3|155462.5|155358.9|155331.8|155197.1|1018
1654172400000|2022-06-02 12:20:00|155372.1|155282.1|155415.1|155325.1|155453|155363|155333.5|155243.5|770
1654172700000|2022-06-02 12:25:00|155421|155331|155389.5|155259.5|155421|155331|155320.5|155230.5|750
1654173000000|2022-06-02 12:30:00|155390.3|155260.3|155456.7|155366.7|155496.2|155406.2|155363.4|155260.3|811
1654173300000|2022-06-02 12:35:00|155454|155364|155327.3|155237.3|155460.5|155370.5|155326.3|155236.3|678
1654173600000|2022-06-02 12:40:00|155327.6|155237.6|155315.8|155225.8|155362.6|155272.6|155258.9|155168.9|798
1654173900000|2022-06-02 12:45:00|155315.5|155225.5|155295.1|155205.1|155455.1|155365.1|155274.4|155184.4|894
1654174200000|2022-06-02 12:50:00|155295.2|155205.2|155198.4|155108.4|155295.9|155205.9|155168.3|155078.3|986
1654174500000|2022-06-02 12:55:00|155201.8|155111.8|155214.2|155124.2|155236.8|155146.8|155169.9|155079.9|871
1654174800000|2022-06-02 13:00:00|155211.9|155121.9|155137.7|155047.7|155215.1|155125.1|155106.4|155016.4|791
1654175100000|2022-06-02 13:05:00|155138.9|155048.9|155232|155142|155274.6|155184.6|155116.3|155026.3|703
1654175400000|2022-06-02 13:10:00|155236.5|155146.5|155123.6|155033.6|155243.4|155153.4|155117.7|155027.7|791
1654175700000|2022-06-02 13:15:00|155123|155033|155104.5|155014.5|155170|155080|155064.5|154974.5|751
1654176000000|2022-06-02 13:20:00|155099.1|155009.1|155130.3|155040.3|155157.9|155067.9|155087|154997|750
1654176300000|2022-06-02 13:25:00|155129.6|155039.6|155064.1|154974.1|155145.5|155055.5|155060.5|154970.5|804
1654176600000|2022-06-02 13:30:00|155069.5|154979.5|154987.9|154897.9|155127.5|155037.5|154982.9|154892.9|958
1654176900000|2022-06-02 13:35:00|154987.1|154897.1|154964|154874|155049.8|154959.8|154962.6|154872.6|1015
1654177200000|2022-06-02 13:40:00|154963.6|154873.6|154979.9|154889.9|155113.6|155023.6|154960.3|154870.3|957
1654177500000|2022-06-02 13:45:00|154981|154891|155037.1|154947.1|155087.2|154997.2|154946.2|154856.2|1020
1654177800000|2022-06-02 13:50:00|155037.3|154947.3|155233.3|155143.3|155251.1|155161.1|155034.9|154944.9|1032
1654178100000|2022-06-02 13:55:00|155233.8|155143.8|155274.5|155184.5|155315.7|155225.7|155209.2|155119.2|902
1654178400000|2022-06-02 14:00:00|155267.8|155177.8|155229|155139|155376.5|155286.5|155173.2|155083.2|1008
1654178700000|2022-06-02 14:05:00|155231.8|155141.8|155220.8|155130.8|155263.3|155173.3|155171.1|155081.1|888
1654179000000|2022-06-02 14:10:00|155220.5|155130.5|154940.3|154850.3|155245.5|155155.5|154918.7|154828.7|979
1654179300000|2022-06-02 14:15:00|154948.6|154858.6|155017.6|154927.6|155043.6|154953.6|154906.2|154816.2|954
1654179600000|2022-06-02 14:20:00|155018.5|154928.5|155132.4|155042.4|155138.1|155048.1|154970.5|154880.5|1064
1654179900000|2022-06-02 14:25:00|155133.3|155043.3|155164.4|155074.4|155219.1|155129.1|155093.8|155003.8|966
1654180200000|2022-06-02 14:30:00|155165.5|155075.5|155032.9|154942.9|155211.3|155121.3|154977.8|154887.8|863
1654180500000|2022-06-02 14:35:00|155030.3|154940.3|154992.6|154902.6|155100.7|155010.7|154964.7|154874.7|942
1654180800000|2022-06-02 14:40:00|154992.4|154902.4|154985.8|154895.8|155035.4|154945.4|154967.2|154877.2|965
1654181100000|2022-06-02 14:45:00|154986.3|154896.3|155021|154931|155040.6|154950.6|154977.4|154887.4|990
1654181400000|2022-06-02 14:50:00|155021.2|154931.2|154977.5|154887.5|155036.1|154946.1|154947.3|154857.3|987
1654181700000|2022-06-02 14:55:00|154972.7|154882.7|154855.2|154765.2|155025.3|154935.3|154838.8|154748.8|886
1654182000000|2022-06-02 15:00:00|154855.8|154765.8|154678.3|154588.3|154933.9|154843.9|154677.1|154587.1|929
1654182300000|2022-06-02 15:05:00|154678.1|154588.1|154811.5|154721.5|154817.7|154727.7|154634.6|154544.6|866
1654182600000|2022-06-02 15:10:00|154811.1|154721.1|154619.9|154529.9|154813.1|154723.1|154614.9|154524.9|955
1654182900000|2022-06-02 15:15:00|154618.2|154528.2|154702.7|154612.7|154710.4|154620.4|154614.7|154524.7|709
1654183200000|2022-06-02 15:20:00|154703.5|154613.5|154702.5|154612.5|154722.3|154632.3|154623.6|154533.6|829
1654183500000|2022-06-02 15:25:00|154702.1|154612.1|154655.1|154565.1|154733.8|154643.8|154654.2|154564.2|756
1654183800000|2022-06-02 15:30:00|154660.7|154570.7|154830.8|154740.8|154851.1|154761.1|154658.8|154568.8|849
1654184100000|2022-06-02 15:35:00|154825.2|154735.2|154897.6|154807.6|154920.3|154828.7|154821.3|154731.3|738
1654184400000|2022-06-02 15:40:00|154897.2|154807.2|154842.7|154752.7|154897.2|154807.2|154762.1|154672.1|885
1654184700000|2022-06-02 15:45:00|154845.1|154755.1|154842.6|154752.6|154858.8|154768.8|154833.2|154743.2|873
1654185000000|2022-06-02 15:50:00|154846.2|154756.2|154824.7|154734.7|154846.2|154756.2|154799.7|154709.7|838
1654185300000|2022-06-02 15:55:00|154825|154735|154910.3|154820.3|154924.9|154834.9|154824|154734|715
1654185600000|2022-06-02 16:00:00|154909|154819|154850.8|154760.8|154917.6|154827.6|154844.8|154754.8|506
1654185900000|2022-06-02 16:05:00|154849.9|154759.9|154871.6|154781.6|154872.2|154782.2|154844.4|154754.4|466
1654186200000|2022-06-02 16:10:00|154871.4|154781.4|154763.4|154673.4|154871.7|154781.7|154746.2|154656.2|533
1654186500000|2022-06-02 16:15:00|154763.3|154673.3|154761.9|154671.9|154772.9|154682.9|154747.7|154657.7|544
1654186800000|2022-06-02 16:20:00|154760.8|154670.8|154754.5|154664.5|154780|154690|154739|154649|589
1654187100000|2022-06-02 16:25:00|154753.5|154663.5|154755.2|154665.2|154775.7|154685.7|154744.2|154654.2|579
1654187400000|2022-06-02 16:30:00|154755.8|154665.8|154770.8|154680.8|154782.9|154692.9|154743.6|154653.6|583
1654187700000|2022-06-02 16:35:00|154769.2|154679.2|154701.8|154611.8|154772.7|154682.7|154697.1|154607.1|500
1654188000000|2022-06-02 16:40:00|154689|154599|154747.4|154657.4|154754.6|154664.6|154648.5|154558.5|697
1654188300000|2022-06-02 16:45:00|154747.2|154657.2|154755.2|154665.2|154762|154672|154740.1|154650.1|390
1654188600000|2022-06-02 16:50:00|154754.7|154664.7|154741.3|154651.3|154755.3|154665.3|154728|154638|512
1654188900000|2022-06-02 16:55:00|154734|154644|154750.8|154660.8|154756.8|154666.8|154731.6|154641.6|472
1654189200000|2022-06-02 17:00:00|154751.2|154661.2|154745.9|154655.9|154790.3|154679.8|154728.5|154638.5|561
1654189500000|2022-06-02 17:05:00|154746.7|154656.7|154755.4|154665.4|154762.6|154672.6|154746.5|154656.5|470
1654189800000|2022-06-02 17:10:00|154752.8|154662.8|154782.4|154692.4|154788.6|154698.6|154736.6|154641.4|607
1654190100000|2022-06-02 17:15:00|154782.9|154692.9|154759.7|154669.7|154801.3|154711.3|154753.6|154663.6|368
1654190400000|2022-06-02 17:20:00|154756.1|154666.1|154706.5|154616.5|154777.5|154687.5|154697.5|154607.5|229
1654190700000|2022-06-02 17:25:00|154703.8|154613.8|154717.8|154627.8|154729.1|154639.1|154687|154597|332
1654191000000|2022-06-02 17:30:00|154719.1|154629.1|154695|154605|154727.9|154637.9|154667.9|154577.9|400
1654191300000|2022-06-02 17:35:00|154694.8|154604.8|154698.5|154608.5|154709.7|154619.7|154688.8|154598.8|537
1654191600000|2022-06-02 17:40:00|154699.3|154609.3|154700|154610|154712.5|154622.5|154687.5|154597.5|504
1654191900000|2022-06-02 17:45:00|154702|154612|154665.4|154575.4|154717.8|154627.8|154658.7|154568.7|511
1654192200000|2022-06-02 17:50:00|154663.9|154573.9|154640.9|154550.9|154663.9|154573.9|154613.3|154523.3|588
1654192500000|2022-06-02 17:55:00|154638|154548|154681.7|154591.7|154712.8|154622.8|154637.3|154547.3|703
1654192800000|2022-06-02 18:00:00|154682.3|154592.3|154639.8|154549.8|154709|154619|154628.3|154538.3|486
1654193100000|2022-06-02 18:05:00|154637.2|154547.2|154637.5|154547.5|154650.8|154560.8|154620.9|154530.9|510
1654193400000|2022-06-02 18:10:00|154635.7|154545.7|154634.1|154544.1|154649.8|154559.8|154624.5|154534.5|482
1654193700000|2022-06-02 18:15:00|154634.7|154544.7|154634.9|154544.9|154649.5|154559.5|154622.7|154532.7|467
1654194000000|2022-06-02 18:20:00|154634.8|154544.8|154639.2|154549.2|154647|154557|154628.4|154538.4|476
1654194300000|2022-06-02 18:25:00|154639.5|154549.5|154643.3|154553.3|154659.4|154569.4|154634.2|154544.2|503
1654194600000|2022-06-02 18:30:00|154643.1|154553.1|154653.4|154563.4|154658.7|154568.7|154618.7|154528.7|399
1654194900000|2022-06-02 18:35:00|154653.6|154563.6|154685.5|154595.5|154696.3|154606.3|154640|154550|474
1654195200000|2022-06-02 18:40:00|154683.1|154593.1|154696.9|154606.9|154704.5|154614.5|154678.6|154588.6|414
1654195500000|2022-06-02 18:45:00|154696|154606|154687.9|154597.9|154700.3|154610.3|154668.5|154578.5|438
1654195800000|2022-06-02 18:50:00|154688.5|154598.5|154692.9|154602.9|154702.4|154607.9|154670.3|154571.6|502
1654196100000|2022-06-02 18:55:00|154692.8|154602.8|154719.5|154629.5|154742.3|154643.2|154681.2|154591.2|476
1654196400000|2022-06-02 19:00:00|154720.5|154630.5|154719.3|154629.3|154741.3|154635.7|154709.9|154611.2|345
1654196700000|2022-06-02 19:05:00|154721.4|154631.4|154717.1|154627.1|154743.3|154641.8|154694.7|154604.7|301
1654197000000|2022-06-02 19:10:00|154717.2|154627.2|154717.4|154627.4|154747.4|154646|154700.2|154610.2|358
1654197300000|2022-06-02 19:15:00|154710.6|154620.6|154717.6|154627.6|154736.7|154646.7|154706.5|154616.5|432
1654197600000|2022-06-02 19:20:00|154716.3|154626.3|154664.9|154574.9|154731.9|154641.9|154658.2|154568.2|502
1654197900000|2022-06-02 19:25:00|154665.5|154575.5|154694.5|154604.5|154712.7|154622.7|154662.3|154572.3|620
1654198200000|2022-06-02 19:30:00|154693.2|154603.2|154695.1|154605.1|154726|154626.1|154686.8|154596|443
1654198500000|2022-06-02 19:35:00|154695|154605|154660|154570|154696|154606|154651.7|154561.7|462
1654198800000|2022-06-02 19:40:00|154660.4|154570.4|154661.6|154571.6|154674.3|154584.3|154643.3|154553.3|288
1654199100000|2022-06-02 19:45:00|154661.9|154571.9|154668.2|154578.2|154677|154587|154648.8|154558.8|313
1654199400000|2022-06-02 19:50:00|154666.8|154576.8|154664.3|154574.3|154684.1|154594.1|154653.3|154563.3|302
1654199700000|2022-06-02 19:55:00|154665.8|154575.8|154608.9|154518.9|154668.6|154578.6|154567.9|154477.9|495
1654200000000|2022-06-02 20:00:00|154620.7|154530.7|154642.8|154552.8|154647.5|154557.5|154582.4|154492.4|490
1654200300000|2022-06-02 20:05:00|154641.4|154551.4|154582.3|154492.3|154646.5|154556.5|154560.5|154470.5|410
1654200600000|2022-06-02 20:10:00|154581.4|154491.4|154591.5|154501.5|154609.5|154519.5|154544.8|154454.8|397
1654200900000|2022-06-02 20:15:00|154611.8|154521.8|154600.2|154510.2|154621|154531|154575.2|154485.2|496
1654201200000|2022-06-02 20:20:00|154598.7|154508.7|154605.7|154515.7|154627.4|154537.4|154587.8|154497.8|488
1654201500000|2022-06-02 20:25:00|154607.1|154517.1|154622.7|154532.7|154636.2|154546.2|154605.1|154515.1|384
1654201800000|2022-06-02 20:30:00|154610.6|154520.6|154630|154540|154690|154572.3|154593.8|154503.8|202
1654202100000|2022-06-02 20:35:00|154629.5|154539.5|154581.5|154491.5|154679|154568.2|154564.5|154460|267
1654202400000|2022-06-02 20:40:00|154588|154498|154585.7|154495.7|154625.8|154514.1|154571.5|154457.6|258
1654202700000|2022-06-02 20:45:00|154601|154511|154608.8|154478.8|154625.1|154518.5|154572.2|154463.2|426
1654203000000|2022-06-02 20:50:00|154609.7|154479.7|154608.4|154478.4|154702.6|154510.4|154578.6|154396.7|261
1654203300000|2022-06-02 20:55:00|154613.7|154483.7|154772.7|154505.2|154902.3|154596.1|154604|154437.5|571
1654203600000|2022-06-02 21:00:00|154880.9|154538.9|154983|154641|154983.9|154641.9|154824.6|154488|51
1654203900000|2022-06-02 21:05:00|154991.6|154649.6|154967.9|154625.9|155002|154660|154957.2|154615.2|141
1654204200000|2022-06-02 21:10:00|154987.6|154645.6|154989.7|154647.7|155010.9|154668.9|154978.9|154636.9|172
1654204500000|2022-06-02 21:15:00|154990|154648|154986.6|154644.6|155000|154658|154976.2|154634.2|112
1654204800000|2022-06-02 21:20:00|154984.8|154642.8|154987|154645|155001.1|154659.1|154975.7|154633.7|101
1654205100000|2022-06-02 21:25:00|154986.1|154644.1|154990.3|154648.3|155007.7|154665.7|154975.4|154633.4|118
1654205400000|2022-06-02 21:30:00|154985.7|154643.7|154983.3|154641.3|154993.7|154651.7|154962|154620|225
1654205700000|2022-06-02 21:35:00|154989.9|154647.9|154979|154637|154994.8|154652.8|154977.8|154635.8|164
1654206000000|2022-06-02 21:40:00|154981.8|154639.8|154988.3|154646.3|154999.3|154657.3|154970.4|154628.4|126
1654206300000|2022-06-02 21:45:00|155000.2|154658.2|154962.7|154620.7|155000.2|154658.2|154948.2|154606.2|828
1654206600000|2022-06-02 21:50:00|154960.5|154618.5|154959.6|154617.6|154969.9|154627.9|154945|154603|530
1654206900000|2022-06-02 21:55:00|154948.8|154606.8|154958.8|154616.8|154980.3|154638.3|154945.2|154603.2|224
1654207200000|2022-06-02 22:00:00|154998.1|154656.1|154860|154518|155101.9|154759.9|154851.5|154509.5|372
1654207500000|2022-06-02 22:05:00|154860.4|154518.4|154870.7|154528.7|154896.1|154554.1|154851.8|154509.8|287
1654207800000|2022-06-02 22:10:00|154891.5|154549.5|154859.6|154517.6|154895.5|154553.5|154841.7|154499.7|125
1654208100000|2022-06-02 22:15:00|154849.3|154507.3|154843.8|154501.8|154865.6|154536|154826.6|154484.6|161
1654208400000|2022-06-02 22:20:00|154838.5|154496.5|154848.3|154506.3|154861.9|154519.9|154823.1|154481.1|138
1654208700000|2022-06-02 22:25:00|154839.2|154497.2|154848.1|154506.1|154870.9|154536|154822.8|154480.8|130
1654209000000|2022-06-02 22:30:00|154851.4|154509.4|154836.4|154494.4|154870.7|154528.7|154822.8|154480.8|149
1654209300000|2022-06-02 22:35:00|154840.1|154498.1|154832.5|154490.5|154865.3|154532|154821.8|154479.8|135
1654209600000|2022-06-02 22:40:00|154825.3|154483.3|154847.9|154505.9|154857.8|154516.6|154818.2|154476.2|98
1654209900000|2022-06-02 22:45:00|154843.1|154501.1|154833.2|154491.2|154870.2|154528.2|154827.8|154485.8|336
1654210200000|2022-06-02 22:50:00|154834.2|154492.2|154830.7|154488.7|154873.5|154531.5|154809.5|154467.5|155
1654210500000|2022-06-02 22:55:00|154831.8|154489.8|154833.4|154491.4|154860.5|154519.4|154809|154467|114
1654210800000|2022-06-02 23:00:00|154836.6|154494.6|154796.4|154462.3|154866|154528.5|154755.4|154447.1|400
1654211100000|2022-06-02 23:05:00|154800.3|154460.7|154754.1|154522.8|154815.6|154533.1|154723.1|154457.5|218
1654211400000|2022-06-02 23:10:00|154760|154515.3|154768.9|154502.9|154816|154532.3|154743|154461.2|142
1654211700000|2022-06-02 23:15:00|154797.4|154472.7|154771.9|154490.2|154814|154586|154716|154462.4|137
1654212000000|2022-06-02 23:20:00|154744.9|154523.8|154782.1|154489.2|154814.3|154541.5|154738.5|154459.3|149
1654212300000|2022-06-02 23:25:00|154777.4|154494.4|154748.6|154506.5|154812.8|154544.8|154736.6|154460.2|154
1654212600000|2022-06-02 23:30:00|154755.7|154503.3|154755.6|154488.4|154807.2|154576.7|154706.7|154447.7|288
1654212900000|2022-06-02 23:35:00|154753|154490.2|154743.2|154502|154799.2|154575|154700.2|154437.6|198
1654213200000|2022-06-02 23:40:00|154751.9|154497.7|154759.1|154499.8|154806.6|154577.4|154702|154451.2|214
1654213500000|2022-06-02 23:45:00|154761.5|154497|154752.6|154504.9|154806.3|154577.8|154707.8|154447.7|225
1654213800000|2022-06-02 23:50:00|154742|154531.6|154743.8|154522.5|154807.9|154581.1|154705.4|154451.8|212
1654214100000|2022-06-02 23:55:00|154706|154576|154801.7|154459.7|154811.2|154576|154706|154455.8|229
1654214400000|2022-06-03 00:00:00|154774.4|154497.3|154744.3|154614.3|154847.9|154614.3|154739.1|154459.1|876
1654214700000|2022-06-03 00:05:00|154742.6|154612.6|154765.7|154555.6|154800.2|154613.9|154654.7|154477.8|500
1654215000000|2022-06-03 00:10:00|154724.3|154594.3|154792.6|154592|154828.5|154641.2|154719.6|154486.5|654
1654215300000|2022-06-03 00:15:00|154761.1|154631.1|154746.3|154616.3|154819.7|154633.9|154730.2|154508.8|519
1654215600000|2022-06-03 00:20:00|154748.5|154618.5|154735.6|154498.9|154801.1|154631.4|154674.5|154442.9|678
1654215900000|2022-06-03 00:25:00|154733.8|154503.2|154694.8|154564.8|154769.6|154590.9|154600.9|154427.6|806
1654216200000|2022-06-03 00:30:00|154697.3|154567.3|154635.1|154505.1|154748.6|154578|154610.8|154419.2|884
1654216500000|2022-06-03 00:35:00|154633.9|154503.9|154687|154557|154738.9|154561.1|154577.1|154428.3|667
1654216800000|2022-06-03 00:40:00|154689.5|154559.5|154724.8|154504.2|154759|154601.9|154641.2|154429.6|870
1654217100000|2022-06-03 00:45:00|154709.7|154507.6|154688.8|154471.6|154744.9|154575.6|154630.1|154440.8|801
1654217400000|2022-06-03 00:50:00|154687.3|154466.7|154691|154459.5|154769|154530.9|154619.4|154410|733
1654217700000|2022-06-03 00:55:00|154695.5|154463|154651.8|154521.8|154770.5|154542.5|154622.8|154430.9|811
1654218000000|2022-06-03 01:00:00|154691.7|154489.4|154676.7|154546.7|154756.3|154588.2|154636.8|154477.2|457
1654218300000|2022-06-03 01:05:00|154716.2|154507.1|154691.8|154485.9|154751.4|154560|154637|154436.3|733
1654218600000|2022-06-03 01:10:00|154655|154525|154699.6|154569.6|154747.5|154583.7|154615.4|154455.9|525
1654218900000|2022-06-03 01:15:00|154703.1|154573.1|154704|154574|154771|154592|154688.2|154519.3|566
1654219200000|2022-06-03 01:20:00|154744.7|154541.8|154704.7|154574.7|154763.2|154587.6|154684.7|154516.5|465
1654219500000|2022-06-03 01:25:00|154703.4|154573.4|154700.3|154570.3|154783.7|154585.8|154682.2|154506.4|614
1654219800000|2022-06-03 01:30:00|154700.5|154570.5|154696.4|154566.4|154757.3|154585.7|154684.4|154524|525
1654220100000|2022-06-03 01:35:00|154695.2|154565.2|154689.8|154559.8|154749.2|154580.7|154679.1|154521.6|420
1654220400000|2022-06-03 01:40:00|154691.6|154561.6|154634.8|154504.8|154742.6|154580|154626.6|154470.5|584
1654220700000|2022-06-03 01:45:00|154635.8|154505.8|154628.8|154498.8|154723.8|154530.5|154621.8|154432|504
1654221000000|2022-06-03 01:50:00|154631.5|154501.5|154645.8|154515.8|154708.8|154529|154611|154448.3|737
1654221300000|2022-06-03 01:55:00|154645.2|154515.2|154564.4|154434.4|154694.3|154527.2|154546.9|154405.2|648
1654221600000|2022-06-03 02:00:00|154563.8|154433.8|154581.1|154451.1|154632.3|154455.6|154554.7|154399.5|638
1654221900000|2022-06-03 02:05:00|154581.2|154451.2|154594.2|154464.2|154666.6|154490.5|154577.9|154400.3|506
1654222200000|2022-06-03 02:10:00|154594.4|154464.4|154569.5|154439.5|154632.6|154480|154560.7|154398|571
1654222500000|2022-06-03 02:15:00|154568.4|154438.4|154566.7|154436.7|154626.9|154454.1|154521.7|154382.9|626
1654222800000|2022-06-03 02:20:00|154566.8|154436.8|154514.7|154384.7|154616|154456.1|154494.2|154364.2|658
1654223100000|2022-06-03 02:25:00|154506|154376|154514.8|154384.8|154603.9|154414|154483.7|154310.6|484
1654223400000|2022-06-03 02:30:00|154514.6|154384.6|154549.3|154419.3|154639.5|154426.8|154495.6|154297.5|412
1654223700000|2022-06-03 02:35:00|154549|154419|154537.9|154407.9|154602.5|154426.8|154513.1|154348.8|549
1654224000000|2022-06-03 02:40:00|154538.4|154408.4|154542.8|154412.8|154622.2|154429|154532.3|154341.9|610
1654224300000|2022-06-03 02:45:00|154543.2|154413.2|154547.5|154417.5|154635.3|154437.8|154523.6|154336.6|475
1654224600000|2022-06-03 02:50:00|154553.7|154423.7|154548.3|154418.3|154611.6|154440|154511.4|154339.6|464
1654224900000|2022-06-03 02:55:00|154549.7|154419.7|154547.6|154417.6|154617|154446.7|154524.5|154345.5|428
1654225200000|2022-06-03 03:00:00|154546.1|154416.1|154584.7|154381.9|154651.2|154449.1|154515.2|154332|447
1654225500000|2022-06-03 03:05:00|154558.1|154428.1|154584.2|154367.9|154618.2|154446.7|154523.1|154344.5|468
1654225800000|2022-06-03 03:10:00|154552.3|154422.3|154596.3|154466.3|154648.8|154489.4|154549.4|154364.5|379
1654226100000|2022-06-03 03:15:00|154633|154421.3|154608.2|154478.2|154660.5|154478.2|154579.1|154384.6|457
1654226400000|2022-06-03 03:20:00|154601.4|154471.4|154601.8|154471.8|154691|154530.4|154574.5|154398.8|409
1654226700000|2022-06-03 03:25:00|154599.2|154469.2|154584.5|154454.5|154663.1|154478.2|154579.9|154387.8|369
1654227000000|2022-06-03 03:30:00|154628.8|154410.2|154641|154422.2|154698.2|154488.9|154582.8|154380.2|412
1654227300000|2022-06-03 03:35:00|154636.9|154428.8|154608|154478|154690.2|154505.4|154591|154341.3|308
1654227600000|2022-06-03 03:40:00|154605.6|154475.6|154605.9|154475.9|154686.6|154499|154559.2|154331.1|356
1654227900000|2022-06-03 03:45:00|154605.1|154475.1|154619.2|154489.2|154674.6|154504.5|154555|154378.6|563
1654228200000|2022-06-03 03:50:00|154616.8|154486.8|154605.3|154475.3|154674.8|154498.7|154594.9|154413.1|512
1654228500000|2022-06-03 03:55:00|154606|154476|154621.5|154491.5|154695.9|154523.1|154602.4|154425.9|502
1654228800000|2022-06-03 04:00:00|154620.8|154490.8|154669.2|154539.2|154721.6|154582.7|154615.4|154430.5|523
1654229100000|2022-06-03 04:05:00|154667.1|154537.1|154664.1|154534.1|154741.1|154556.8|154642.8|154433.9|464
1654229400000|2022-06-03 04:10:00|154663.3|154533.3|154673|154543|154745.4|154550.5|154641|154431|421
1654229700000|2022-06-03 04:15:00|154666.8|154536.8|154640.8|154510.8|154716|154549.8|154633.7|154458.7|447
1654230000000|2022-06-03 04:20:00|154641.7|154511.7|154671.2|154541.2|154744.7|154555.3|154632.9|154457.7|505
1654230300000|2022-06-03 04:25:00|154669.8|154539.8|154668.2|154538.2|154719.5|154556.5|154644.8|154465.3|426
1654230600000|2022-06-03 04:30:00|154665.9|154535.9|154700.6|154472.8|154729|154553.1|154646.4|154436.8|436
1654230900000|2022-06-03 04:35:00|154715|154459.9|154672.6|154542.6|154724.3|154553.3|154636.3|154459.9|425
1654231200000|2022-06-03 04:40:00|154671.5|154541.5|154666.4|154536.4|154744.1|154553.3|154642.7|154434.1|393
1654231500000|2022-06-03 04:45:00|154666.8|154536.8|154659.6|154529.6|154737|154562.8|154646.6|154440.3|448
1654231800000|2022-06-03 04:50:00|154660.8|154530.8|154723.6|154593.6|154751.1|154621.1|154653.1|154497.9|539
1654232100000|2022-06-03 04:55:00|154722.2|154592.2|154716.2|154626.2|154753.5|154636.4|154683|154583.6|456
1654232400000|2022-06-03 05:00:00|154721.2|154631.2|154723.9|154593.9|154746.8|154634|154705.5|154575.5|369
1654232700000|2022-06-03 05:05:00|154728.5|154598.5|154727.5|154597.5|154741.9|154624.5|154698.7|154573.7|327
1654233000000|2022-06-03 05:10:00|154727.6|154597.6|154725.7|154595.7|154742.2|154637.2|154705.9|154585.1|435
1654233300000|2022-06-03 05:15:00|154725.6|154595.6|154723.2|154593.2|154736|154618.5|154704.6|154584.2|358
1654233600000|2022-06-03 05:20:00|154722.7|154592.7|154714|154584|154727.6|154597.6|154707.2|154577.2|394
1654233900000|2022-06-03 05:25:00|154716.2|154586.2|154618.2|154488.2|154716.6|154586.6|154612.2|154482.2|561
1654234200000|2022-06-03 05:30:00|154622.2|154492.2|154625|154495|154669|154506.6|154576.6|154441.8|470
1654234500000|2022-06-03 05:35:00|154627.7|154497.7|154620.5|154490.5|154688.3|154506.4|154608.8|154427.4|470
1654234800000|2022-06-03 05:40:00|154619.5|154489.5|154589.2|154459.2|154711.9|154596.1|154556.1|154426.1|544
1654235100000|2022-06-03 05:45:00|154586.7|154456.7|154495.1|154365.1|154635.4|154521.3|154468.3|154357.8|639
1654235400000|2022-06-03 05:50:00|154495.5|154365.5|154484.7|154354.7|154545.6|154377|154431.3|154278.6|664
1654235700000|2022-06-03 05:55:00|154484.5|154354.5|154486.1|154356.1|154538.7|154368.2|154457.8|154286.1|563
1654236000000|2022-06-03 06:00:00|154487.6|154357.6|154569.6|154439.6|154595.6|154465.6|154469.4|154355.8|693
1654236300000|2022-06-03 06:05:00|154573.3|154443.3|154556.4|154426.4|154595.1|154465.1|154532.6|154424.8|650
1654236600000|2022-06-03 06:10:00|154557.1|154427.1|154606.3|154476.3|154623.4|154493.4|154541.3|154421.7|722
1654236900000|2022-06-03 06:15:00|154609.3|154479.3|154671.4|154541.4|154687.6|154557.6|154568.3|154438.3|743
1654237200000|2022-06-03 06:20:00|154668.7|154538.7|154724.4|154594.4|154932.9|154764.2|154656|154526|727
1654237500000|2022-06-03 06:25:00|154725.4|154595.4|154595|154465|154751.7|154621.7|154581.8|154451.8|735
1654237800000|2022-06-03 06:30:00|154594.8|154464.8|154545.3|154455.3|154628.1|154516.4|154450.9|154340.5|784
1654238100000|2022-06-03 06:35:00|154545.1|154455.1|154504.8|154414.8|154571.4|154463.1|154484|154389.6|542
1654238400000|2022-06-03 06:40:00|154505.6|154415.6|154528.2|154398.2|154576.2|154482|154494.7|154389.2|663
1654238700000|2022-06-03 06:45:00|154530.2|154400.2|154553.2|154423.2|154556.9|154447.2|154481.3|154368.1|723
1654239000000|2022-06-03 06:50:00|154552.9|154422.9|154543.4|154413.4|154588.4|154480.4|154504.7|154402|803
1654239300000|2022-06-03 06:55:00|154544.1|154414.1|154686.1|154556.1|154742.8|154612.8|154544.1|154414.1|914
1654239600000|2022-06-03 07:00:00|154690.3|154560.3|154749.7|154659.7|154837.5|154726.4|154639.7|154549.7|853
1654239900000|2022-06-03 07:05:00|154749|154659|154724.3|154594.3|154838.6|154731.4|154687.5|154594.3|825
1654240200000|2022-06-03 07:10:00|154716.1|154586.1|154468.9|154338.9|154718.4|154621.2|154442.4|154335.6|673
1654240500000|2022-06-03 07:15:00|154469.6|154339.6|154474.5|154384.5|154536.6|154446.6|154394|154304|676
1654240800000|2022-06-03 07:20:00|154473.6|154383.6|154476.5|154386.5|154505.2|154415.2|154392.3|154301.4|736
1654241100000|2022-06-03 07:25:00|154473.9|154383.9|154392.1|154302.1|154510.2|154406.3|154380.6|154290.6|587
1654241400000|2022-06-03 07:30:00|154393.6|154303.6|154087.7|153957.7|154394.8|154304.8|154067.5|153950.5|737
1654241700000|2022-06-03 07:35:00|154087.2|153957.2|154044.7|153914.7|154141.5|154031.5|153844.3|153734.4|752
1654242000000|2022-06-03 07:40:00|154043|153913|154244.1|154114.1|154249.5|154139.3|154016.9|153904.9|723
1654242300000|2022-06-03 07:45:00|154240.1|154110.1|154082.3|153952.3|154246.2|154131.2|154063|153933|889
1654242600000|2022-06-03 07:50:00|154083.1|153953.1|154097.1|154007.1|154159.2|154053.6|154061.4|153950|805
1654242900000|2022-06-03 07:55:00|154097.4|154007.4|154279.2|154149.2|154279.2|154170|154081.9|153983.4|777
1654243200000|2022-06-03 08:00:00|154262.3|154172.3|154230.7|154100.7|154387.7|154281|154220.2|154100.7|680
1654243500000|2022-06-03 08:05:00|154230.6|154100.6|154166.5|154076.5|154231.1|154101.1|154154.6|154045.7|557
1654243800000|2022-06-03 08:10:00|154164.5|154074.5|153998.9|153868.9|154191.2|154091.4|153941.9|153817.9|741
1654244100000|2022-06-03 08:15:00|153997.7|153867.7|154133.2|154043.2|154220.7|154113.7|153940.2|153827|683
1654244400000|2022-06-03 08:20:00|154132.9|154042.9|154109.1|153979.1|154159.9|154047.5|154054.2|153945.5|660
1654244700000|2022-06-03 08:25:00|154109.5|153979.5|154168.4|154078.4|154206.3|154110.9|154104.6|153974.6|649
1654245000000|2022-06-03 08:30:00|154170.8|154080.8|154176.4|154086.4|154193.6|154092.7|154161.6|154060.9|388
1654245300000|2022-06-03 08:35:00|154176.1|154086.1|154199.1|154109.1|154211.2|154121.2|154165.9|154061.8|400
1654245600000|2022-06-03 08:40:00|154199.3|154109.3|154248.8|154158.8|154273.2|154183.2|154181.5|154091.5|491
1654245900000|2022-06-03 08:45:00|154239.3|154149.3|154223.8|154133.8|154249.5|154159.5|154142.4|154052.4|392
1654246200000|2022-06-03 08:50:00|154224.4|154134.4|154341.9|154251.9|154372.7|154282.7|154224.4|154134.4|538
1654246500000|2022-06-03 08:55:00|154342.8|154252.8|154308.1|154218.1|154353.7|154263.7|154294.5|154204.5|498
1654246800000|2022-06-03 09:00:00|154308.7|154218.7|154429.2|154339.2|154432.7|154342.7|154301.3|154211.3|581
1654247100000|2022-06-03 09:05:00|154429.6|154339.6|154428.1|154338.1|154460.9|154370.9|154375.9|154285.9|638
1654247400000|2022-06-03 09:10:00|154426.8|154336.8|154433.6|154343.6|154451.3|154361.3|154393.7|154303.7|549
1654247700000|2022-06-03 09:15:00|154436.4|154346.4|154502.6|154412.6|154524.3|154434.3|154417.4|154327.4|726
1654248000000|2022-06-03 09:20:00|154501.6|154411.6|154459.4|154369.4|154509.2|154419.2|154455.9|154365.9|655
1654248300000|2022-06-03 09:25:00|154465.3|154375.3|154578.7|154488.7|154582.8|154492.8|154462|154372|573
1654248600000|2022-06-03 09:30:00|154577.2|154487.2|154688.5|154598.5|154696.3|154606.3|154564.3|154474.3|763
1654248900000|2022-06-03 09:35:00|154687.4|154597.4|154762.3|154672.3|154818.1|154728.1|154680.2|154590.2|701
1654249200000|2022-06-03 09:40:00|154762.4|154672.4|154785.6|154695.6|154804|154711.8|154750.9|154660.9|625
1654249500000|2022-06-03 09:45:00|154785.2|154695.2|154718.7|154628.7|154965.8|154875.8|154718|154628|724
1654249800000|2022-06-03 09:50:00|154704.3|154614.3|154649.5|154559.5|154718|154623.8|154631.4|154541.4|642
1654250100000|2022-06-03 09:55:00|154650.6|154560.6|154642.7|154552.7|154687.4|154597.4|154591.1|154501.1|572
1654250400000|2022-06-03 10:00:00|154646.8|154556.8|154567.1|154477.1|154675.8|154585.8|154559.8|154469.8|434
1654250700000|2022-06-03 10:05:00|154565.2|154475.2|154589.1|154499.1|154626.2|154531.4|154559.2|154469.2|513
1654251000000|2022-06-03 10:10:00|154600.3|154510.3|154720.3|154630.3|154720.3|154630.3|154573|154477.2|535
1654251300000|2022-06-03 10:15:00|154719.1|154629.1|154791.1|154701.1|154811.4|154717.6|154717.3|154627.3|446
1654251600000|2022-06-03 10:20:00|154789.5|154699.5|154776.1|154686.1|154858.9|154768.9|154738.3|154644.1|695
1654251900000|2022-06-03 10:25:00|154776.7|154686.7|154752.2|154662.2|154853.7|154744.7|154748.2|154645.2|397
1654252200000|2022-06-03 10:30:00|154752|154662|154670.5|154580.5|154755.3|154665.3|154655.6|154565.6|604
1654252500000|2022-06-03 10:35:00|154667.6|154577.6|154810.3|154720.3|154822.2|154732.2|154653.8|154563.8|584
1654252800000|2022-06-03 10:40:00|154810.9|154720.9|154859.9|154769.9|154934.8|154842.2|154798.6|154708.6|669
1654253100000|2022-06-03 10:45:00|154860|154770|154880.5|154790.5|154893.9|154803.9|154819.1|154729.1|743
1654253400000|2022-06-03 10:50:00|154879.6|154789.6|154863.3|154773.3|154888.2|154790.2|154845.2|154755.2|313
1654253700000|2022-06-03 10:55:00|154864.7|154774.7|154863.9|154773.9|154893.6|154788.7|154845|154755|500
1654254000000|2022-06-03 11:00:00|154865.2|154775.2|154899.8|154809.8|154919.1|154829.1|154850.4|154760.4|665
1654254300000|2022-06-03 11:05:00|154898.4|154808.4|154918.8|154828.8|154925.3|154835.3|154885.5|154783.2|443
1654254600000|2022-06-03 11:10:00|154919.4|154829.4|154907.4|154817.4|154935|154837.9|154842.8|154752.8|382
1654254900000|2022-06-03 11:15:00|154908.2|154818.2|155016.6|154926.6|155018.5|154928.5|154865.2|154775.2|596
1654255200000|2022-06-03 11:20:00|155016.4|154926.4|155008.8|154918.8|155064.2|154971.9|154980.2|154890.2|620
1654255500000|2022-06-03 11:25:00|155003.6|154913.6|154971.1|154881.1|155014.2|154924.2|154967.2|154877.2|505
1654255800000|2022-06-03 11:30:00|154971.5|154881.5|154977.9|154887.9|155010.4|154920.4|154939.4|154849.4|545
1654256100000|2022-06-03 11:35:00|154977.3|154887.3|155002.8|154912.8|155015.4|154925.4|154940.4|154850.4|522
1654256400000|2022-06-03 11:40:00|155008.2|154918.2|154963.3|154873.3|155008.2|154918.2|154936.4|154846.4|571
1654256700000|2022-06-03 11:45:00|154963.7|154873.7|154959.4|154869.4|155006.1|154916.1|154950.5|154860.5|662
1654257000000|2022-06-03 11:50:00|154955.3|154865.3|154989.9|154899.9|155003.1|154913.1|154942.9|154852.9|523
1654257300000|2022-06-03 11:55:00|154989.5|154899.5|155007.4|154917.4|155017.1|154927.1|154949.8|154859.8|749
1654257600000|2022-06-03 12:00:00|155014.4|154924.4|155008.8|154918.8|155032.1|154942.1|154992.5|154902.5|460
1654257900000|2022-06-03 12:05:00|155013.1|154923.1|154938.6|154848.6|155021.3|154931.3|154931.1|154841.1|562
1654258200000|2022-06-03 12:10:00|154938.7|154848.7|154884.6|154794.6|154951.2|154861.2|154857.1|154767.1|398
1654258500000|2022-06-03 12:15:00|154884.9|154794.9|154880.8|154790.8|154901|154811|154849.3|154759.3|338
1654258800000|2022-06-03 12:20:00|154882.2|154792.2|154793|154703|154884.5|154794.5|154779.1|154689.1|473
1654259100000|2022-06-03 12:25:00|154793.8|154703.8|155149.7|154807.7|155209.9|154904|154760.9|154651|730
1654259400000|2022-06-03 12:30:00|155215.1|154873.1|154722.2|154592.2|155215.1|154918.7|154594.9|154464.9|1118
1654259700000|2022-06-03 12:35:00|154714.2|154584.2|155211.5|155121.5|155270.4|155180.4|154714.2|154584.2|1141
1654260000000|2022-06-03 12:40:00|155219|155129|155497.2|155407.2|155617.7|155503.1|155219|155118.4|1105
1654260300000|2022-06-03 12:45:00|155498.2|155408.2|155612.9|155522.9|155647.2|155557.2|155186.4|155096.4|1061
1654260600000|2022-06-03 12:50:00|155614.3|155524.3|155514|155424|155765.6|155658.8|155490.1|155400.1|968
1654260900000|2022-06-03 12:55:00|155516.3|155426.3|155313.6|155223.6|155529.2|155439.2|155278.3|155173.6|1007
1654261200000|2022-06-03 13:00:00|155290.7|155200.7|155081|154991|155290.8|155200.8|155072.3|154982.3|843
1654261500000|2022-06-03 13:05:00|155080.9|154990.9|154984.2|154894.2|155086|154996|154932|154842|931
1654261800000|2022-06-03 13:10:00|154983.4|154893.4|155154.1|155064.1|155194.1|155104.1|154965.3|154875.3|1005
1654262100000|2022-06-03 13:15:00|155153.8|155063.8|155225.3|155135.3|155279.9|155189.9|155132|155042|893
1654262400000|2022-06-03 13:20:00|155224.4|155134.4|155319|155229|155398.5|155308.5|155213.9|155123.9|864
1654262700000|2022-06-03 13:25:00|155319.2|155229.2|155318|155228|155324.7|155234.7|155161.9|155071.9|991
1654263000000|2022-06-03 13:30:00|155311.8|155221.8|155159.6|155069.6|155325.7|155235.7|155046.9|154956.9|1051
1654263300000|2022-06-03 13:35:00|155156.9|155066.9|155397.9|155307.9|155426.5|155336.5|155156.9|155066.9|980
1654263600000|2022-06-03 13:40:00|155362.8|155272.8|155282.6|155192.6|155380.3|155290.3|155233.7|155143.7|983
1654263900000|2022-06-03 13:45:00|155281.9|155191.9|155113|155023|155354.3|155264.3|155079.1|154989.1|934
1654264200000|2022-06-03 13:50:00|155105|155015|155077.1|154987.1|155252.5|155162.5|155071.5|154981.5|1043
1654264500000|2022-06-03 13:55:00|155073.1|154983.1|155111.4|154981.4|155111.4|155012.5|154973.7|154883.7|998
1654264800000|2022-06-03 14:00:00|155110.6|154980.6|155139.3|155049.3|155398.3|155194.9|155043.7|154913.7|1079
1654265100000|2022-06-03 14:05:00|155146.6|155056.6|155078.2|154988.2|155306.6|155216.6|155040.2|154950.2|1067
1654265400000|2022-06-03 14:10:00|155090.8|155000.8|155205.6|155115.6|155326.6|155236.6|155069.5|154979.5|942
1654265700000|2022-06-03 14:15:00|155204.4|155114.4|155153.5|155063.5|155271.3|155181.3|155147.5|155057.5|1073
1654266000000|2022-06-03 14:20:00|155153.7|155063.7|155058.5|154968.5|155275|155185|155048|154958|1111
1654266300000|2022-06-03 14:25:00|155058.2|154968.2|155058.8|154968.8|155075.3|154985.3|155017.5|154927.5|941
1654266600000|2022-06-03 14:30:00|155057.5|154967.5|155076.7|154986.7|155229.2|155139.2|155057.5|154967.5|901
1654266900000|2022-06-03 14:35:00|155076|154986|155083.7|154993.7|155183.2|155093.2|155071.6|154981.6|822
1654267200000|2022-06-03 14:40:00|155082.2|154992.2|154927.1|154837.1|155087.6|154997.6|154927.1|154820.8|860
1654267500000|2022-06-03 14:45:00|154926.8|154836.8|155005.8|154915.8|155032.1|154942.1|154873.7|154783.7|1041
1654267800000|2022-06-03 14:50:00|155006.5|154916.5|155040.6|154950.6|155095.6|155005.6|154979.3|154889.3|1068
1654268100000|2022-06-03 14:55:00|155040|154950|155143.6|155053.6|155160.6|155070.6|154984.9|154894.9|974
1654268400000|2022-06-03 15:00:00|155146.8|155056.8|155175.8|155085.8|155446|155356|155146.4|155056.4|877
1654268700000|2022-06-03 15:05:00|155175.1|155085.1|155252.2|155162.2|155276.3|155186.3|155174|155084|678
1654269000000|2022-06-03 15:10:00|155252|155162|155292.1|155202.1|155336.5|155246.5|155251.1|155161.1|794
1654269300000|2022-06-03 15:15:00|155291.3|155201.3|155257.6|155167.6|155315.7|155225.7|155239.7|155149.7|729
1654269600000|2022-06-03 15:20:00|155253.5|155163.5|155331.8|155241.8|155339.3|155249.3|155245.1|155155.1|686
1654269900000|2022-06-03 15:25:00|155331.2|155241.2|155366|155276|155410|155320|155328.6|155238.6|820
1654270200000|2022-06-03 15:30:00|155367.2|155277.2|155343.1|155253.1|155429.4|155339.4|155296.4|155206.4|770
1654270500000|2022-06-03 15:35:00|155341.2|155251.2|155259.5|155169.5|155348.1|155258.1|155236|155146|696
1654270800000|2022-06-03 15:40:00|155258.8|155168.8|155442.8|155352.8|155446.2|155356.2|155244.4|155154.4|645
1654271100000|2022-06-03 15:45:00|155440.1|155350.1|155506.4|155416.4|155516.6|155426.6|155434.1|155344.1|711
1654271400000|2022-06-03 15:50:00|155506.6|155416.6|155676|155586|155687.1|155597.1|155506.5|155416.5|676
1654271700000|2022-06-03 15:55:00|155675.8|155585.8|155684|155594|155693.1|155603.1|155659.4|155569.4|495
1654272000000|2022-06-03 16:00:00|155682|155592|155756.5|155666.5|155805.9|155715.9|155682|155592|635
1654272300000|2022-06-03 16:05:00|155755.6|155665.6|155653.4|155563.4|155758.7|155668.7|155562.4|155457.7|530
1654272600000|2022-06-03 16:10:00|155655.6|155565.6|155589.7|155499.7|155655.9|155565.9|155581.6|155491.6|343
1654272900000|2022-06-03 16:15:00|155589.4|155499.4|155656|155566|155656|155566|155535.9|155445.9|475
1654273200000|2022-06-03 16:20:00|155657.7|155567.7|155569.6|155479.6|155661.1|155571.1|155556.3|155458.6|591
1654273500000|2022-06-03 16:25:00|155569.4|155479.4|155492.4|155402.4|155570|155480|155452|155362|734
1654273800000|2022-06-03 16:30:00|155492|155402|155486.7|155396.7|155495.2|155405.2|155472.3|155382.3|521
1654274100000|2022-06-03 16:35:00|155488|155398|155484.7|155394.7|155499.7|155409.7|155476.2|155386.2|572
1654274400000|2022-06-03 16:40:00|155483.4|155393.4|155529.8|155439.8|155558.9|155449.6|155472.8|155382.8|440
1654274700000|2022-06-03 16:45:00|155530.3|155440.3|155439.9|155349.9|155550|155447.3|155427.1|155337.1|343
1654275000000|2022-06-03 16:50:00|155438.4|155348.4|155517.8|155427.8|155530.8|155440.8|155438.4|155348.4|359
1654275300000|2022-06-03 16:55:00|155515.2|155425.2|155332|155242|155517.3|155427.3|155331.1|155241.1|540
1654275600000|2022-06-03 17:00:00|155335.1|155245.1|155268.7|155138.7|155366.6|155276.6|155236.7|155138.7|466
1654275900000|2022-06-03 17:05:00|155267.2|155137.2|155440|155350|155464.1|155353.4|155231.8|155125.4|354
1654276200000|2022-06-03 17:10:00|155440.7|155350.7|155473.6|155383.6|155479.9|155389.9|155416.2|155326.2|394
1654276500000|2022-06-03 17:15:00|155473.1|155383.1|155578.8|155488.8|155584.7|155494.7|155462.2|155372.2|637
1654276800000|2022-06-03 17:20:00|155583.6|155493.6|155543.9|155453.9|155586.2|155496.2|155536.6|155446.6|644
1654277100000|2022-06-03 17:25:00|155544.1|155454.1|155572|155482|155578.8|155488.8|155520.5|155430.5|587
1654277400000|2022-06-03 17:30:00|155571.8|155481.8|155553.3|155463.3|155596.5|155506.5|155552.6|155462.6|595
1654277700000|2022-06-03 17:35:00|155554.4|155464.4|155522.4|155432.4|155584.6|155494.6|155515.8|155425.8|624
1654278000000|2022-06-03 17:40:00|155524.5|155434.5|155566.6|155476.6|155589.8|155499.8|155520.4|155430.4|549
1654278300000|2022-06-03 17:45:00|155567.8|155477.8|155567.8|155477.8|155581.9|155491.9|155559.7|155469.7|579
1654278600000|2022-06-03 17:50:00|155567.1|155477.1|155574.5|155484.5|155581.6|155491.6|155561.7|155471.7|582
1654278900000|2022-06-03 17:55:00|155573.4|155483.4|155589.2|155499.2|155595.1|155505.1|155565.2|155475.2|531
1654279200000|2022-06-03 18:00:00|155586.2|155496.2|155597.8|155507.8|155621.5|155531.5|155585.2|155495.2|441
1654279500000|2022-06-03 18:05:00|155598.7|155508.7|155599.4|155509.4|155603.8|155513.8|155586.2|155496.2|337
1654279800000|2022-06-03 18:10:00|155600.5|155510.5|155587.8|155497.8|155601.6|155511.6|155582.4|155492.4|337
1654280100000|2022-06-03 18:15:00|155588.5|155498.5|155574.6|155484.6|155595.5|155505.5|155555.1|155465.1|336
1654280400000|2022-06-03 18:20:00|155575|155485|155605.9|155515.9|155615.3|155525.3|155561.1|155471.1|461
1654280700000|2022-06-03 18:25:00|155604.6|155514.6|155576.7|155486.7|155610.8|155520.8|155564.4|155474.4|575
1654281000000|2022-06-03 18:30:00|155575.2|155485.2|155596.9|155506.9|155599.3|155509.3|155574|155484|314
1654281300000|2022-06-03 18:35:00|155597.1|155507.1|155595.3|155505.3|155610|155520|155588.9|155498.9|378
1654281600000|2022-06-03 18:40:00|155595.7|155505.7|155591.5|155501.5|155603|155513|155584.6|155494.6|380
1654281900000|2022-06-03 18:45:00|155591.8|155501.8|155569.6|155479.6|155667|155577|155563.6|155473.6|473
1654282200000|2022-06-03 18:50:00|155569.9|155479.9|155534|155444|155575.8|155485.8|155509.8|155419.8|557
1654282500000|2022-06-03 18:55:00|155533.5|155443.5|155408.5|155318.5|155541.4|155451.4|155382.1|155292.1|498
1654282800000|2022-06-03 19:00:00|155405.4|155315.4|155408.4|155318.4|155417.5|155327.5|155388.9|155298.9|357
1654283100000|2022-06-03 19:05:00|155408.8|155318.8|155461.9|155371.9|155485.1|155395.1|155408.4|155318.4|576
1654283400000|2022-06-03 19:10:00|155463.7|155373.7|155525.9|155435.9|155546.1|155456.1|155454.8|155364.8|469
1654283700000|2022-06-03 19:15:00|155519.7|155429.7|155518.7|155428.7|155549.5|155459.5|155517|155427|574
1654284000000|2022-06-03 19:20:00|155517.2|155427.2|155538.5|155448.5|155556.1|155466.1|155517.2|155427.2|437
1654284300000|2022-06-03 19:25:00|155542.2|155452.2|155524.8|155434.8|155543.3|155453.3|155514.7|155424.7|393
1654284600000|2022-06-03 19:30:00|155517.3|155427.3|155516.9|155426.9|155525.5|155435.5|155495.6|155393.8|478
1654284900000|2022-06-03 19:35:00|155515.4|155425.4|155466|155376|155521|155431|155457.4|155367.4|543
1654285200000|2022-06-03 19:40:00|155464.9|155374.9|155470.1|155380.1|155491.6|155385.7|155434.8|155321.6|445
1654285500000|2022-06-03 19:45:00|155469|155379|155472.1|155382.1|155489.6|155399.6|155464.5|155374.5|389
1654285800000|2022-06-03 19:50:00|155471.8|155381.8|155504.7|155414.7|155549.5|155459.5|155471.8|155381.8|526
1654286100000|2022-06-03 19:55:00|155503.3|155413.3|155460.1|155370.1|155517.4|155427.4|155455.2|155348.1|646
1654286400000|2022-06-03 20:00:00|155463.3|155373.3|155465.6|155335.6|155504.5|155400.3|155438.5|155328.2|668
1654286700000|2022-06-03 20:05:00|155466.2|155336.2|155472.3|155342.3|155475.9|155373|155436|155328.9|578
1654287000000|2022-06-03 20:10:00|155471.8|155341.8|155449.9|155319.9|155482.4|155365.3|155420.5|155317.2|677
1654287300000|2022-06-03 20:15:00|155453.8|155323.8|155453.2|155323.2|155463|155353.3|155420.4|155316.3|582
1654287600000|2022-06-03 20:20:00|155452.8|155322.8|155483.5|155353.5|155483.5|155353.5|155416.5|155315|432
1654287900000|2022-06-03 20:25:00|155485.8|155355.8|155588|155458|155739.8|155470.8|155432|155090|543
1654288200000|2022-06-03 20:30:00|155594.7|155464.7|155509.6|155379.6|155652.2|155467.5|155503.7|155276.3|319
1654288500000|2022-06-03 20:35:00|155508.8|155378.8|155568.4|155310.4|155625|155422.8|155502.5|155269.6|199
1654288800000|2022-06-03 20:40:00|155507.9|155377.9|155525.1|155435.1|155610.8|155444.3|155507.9|155275.5|217
1654289100000|2022-06-03 20:45:00|155522.8|155432.8|155535.8|155405.8|155680.6|155451.7|155522.8|155311.3|533
1654289400000|2022-06-03 20:50:00|155614.4|155340.6|155550|155420|155700.6|155431.4|155528.4|155324.2|535
1654289700000|2022-06-03 20:55:00|155554.2|155424.2|155551|155421|155667.4|155434.3|155511.8|155285.4|284
1654459200000|2022-06-05 20:00:00|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|1
1654462800000|2022-06-05 21:00:00|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|1
1654467300000|2022-06-05 22:15:00|155624.5|155282.5|155624.5|155282.5|155624.5|155282.5|155624.5|155282.5|1
1654467600000|2022-06-05 22:20:00|155607.5|155265.5|155631.9|155289.9|155651.5|155309.5|155599.3|155257.3|13
1654467900000|2022-06-05 22:25:00|155660|155318|155585|155243|155703.8|155361.8|155585|155243|58
1654468200000|2022-06-05 22:30:00|155600.3|155258.3|155620.9|155278.9|155661.6|155319.6|155600.1|155258.1|58
1654468500000|2022-06-05 22:35:00|155615.5|155273.5|155604.3|155262.3|155634.7|155292.7|155586.6|155244.6|34
1654468800000|2022-06-05 22:40:00|155611.9|155269.9|155638.4|155296.4|155656.5|155314.5|155593.3|155251.3|69
1654469100000|2022-06-05 22:45:00|155599.9|155257.9|155599.6|155257.6|155675|155333|155578.5|155236.5|83
1654469400000|2022-06-05 22:50:00|155624.3|155282.3|155658.5|155316.5|155663.2|155321.2|155577.7|155235.7|59
1654469700000|2022-06-05 22:55:00|155595.6|155253.6|155625.8|155283.8|155673.4|155331.4|155587.4|155245.4|70
1654470000000|2022-06-05 23:00:00|155654.9|155312.9|155621|155279|155654.9|155312.9|155607.4|155265.4|50
1654470300000|2022-06-05 23:05:00|155621.3|155279.3|155641.5|155299.5|155748.5|155406.5|155583.2|155241.2|190
1654470600000|2022-06-05 23:10:00|155636.1|155294.1|155635.8|155293.8|155668.5|155326.5|155512.4|155170.4|219
1654470900000|2022-06-05 23:15:00|155635.4|155293.4|155624.6|155282.6|155664|155322|155553.5|155211.5|286
1654471200000|2022-06-05 23:20:00|155619.3|155277.3|155590|155248|155639.9|155297.9|155549.6|155207.6|333
1654471500000|2022-06-05 23:25:00|155589.9|155247.9|155568.9|155226.9|155610.7|155268.7|155530.8|155188.8|570
1654471800000|2022-06-05 23:30:00|155565.7|155223.7|155667|155325|155700.2|155358.2|155531.2|155189.2|507
1654472100000|2022-06-05 23:35:00|155668.3|155326.3|155628.4|155286.4|155671.9|155329.9|155599.4|155257.4|473
1654472400000|2022-06-05 23:40:00|155627.6|155285.6|155644.2|155302.2|155664.2|155322.2|155593.2|155251.2|346
1654472700000|2022-06-05 23:45:00|155646.5|155304.5|155666.8|155324.8|155690.3|155348.3|155636.6|155294.6|203
1654473000000|2022-06-05 23:50:00|155669.4|155327.4|155655.8|155313.8|155674.8|155332.8|155644.7|155302.7|241
1654473300000|2022-06-05 23:55:00|155645|155303|155663.7|155321.7|155725.9|155383.9|155608.7|155266.7|325
1654473600000|2022-06-06 00:00:00|155663.8|155321.8|155628.5|155337.1|155710|155396.8|155609.7|155279.2|885
1654473900000|2022-06-06 00:05:00|155634.3|155333.4|155424.5|155177|155663.5|155412.8|155401.9|155140.2|832
1654474200000|2022-06-06 00:10:00|155422.7|155177.3|155336.3|155077.1|155448.5|155177.5|155311.7|155038.4|481
1654474500000|2022-06-06 00:15:00|155330.9|155075|155320.8|155070.3|155363.2|155148.2|155262|155018|974
1654474800000|2022-06-06 00:20:00|155312|155080.5|155240.7|155030.9|155348.2|155128.8|155200.5|155008.9|858
1654475100000|2022-06-06 00:25:00|155239.3|155031.6|155364.5|155151.5|155395.7|155214.2|155202.4|154996.3|842
1654475400000|2022-06-06 00:30:00|155371.3|155143.1|155402|155272|155486|155273.6|155300.4|155132.8|858
1654475700000|2022-06-06 00:35:00|155401.6|155271.6|155417|155287|155480.1|155300.7|155383.6|155210.7|596
1654476000000|2022-06-06 00:40:00|155412.9|155282.9|155438.8|155233.1|155476.5|155291.4|155372.4|155207.2|633
1654476300000|2022-06-06 00:45:00|155394.4|155264.4|155450.9|155320.9|155535|155336.3|155394.4|155218.7|878
1654476600000|2022-06-06 00:50:00|155490|155287.6|155478.6|155265.9|155524.7|155334.5|155423.8|155239.4|1042
1654476900000|2022-06-06 00:55:00|155544.4|155275.3|155559.9|155340|155600.8|155389.4|155486|155241.7|907
1654477200000|2022-06-06 01:00:00|155505.6|155375.6|155484.8|155269.6|155658.9|155448.9|155430.7|155206.4|939
1654477500000|2022-06-06 01:05:00|155487.8|155266.9|155453|155323|155550.6|155362.9|155435.3|155250.3|946
1654477800000|2022-06-06 01:10:00|155453.7|155323.7|155502.9|155284.4|155522.9|155362.1|155418.6|155248.1|750
1654478100000|2022-06-06 01:15:00|155443.2|155313.2|155279.2|155149.2|155509.6|155316.2|155260.1|155103|947
1654478400000|2022-06-06 01:20:00|155279.3|155149.3|155335.5|155205.5|155347.5|155234.3|155266.5|155123.3|858
1654478700000|2022-06-06 01:25:00|155336.9|155206.9|155418.8|155288.8|155543.8|155398.9|155323.7|155193.7|821
1654479000000|2022-06-06 01:30:00|155422.3|155292.3|155489|155359|155563.8|155407.4|155413|155283|990
1654479300000|2022-06-06 01:35:00|155482.6|155352.6|155511|155381|155590.2|155422.4|155473|155305.1|883
1654479600000|2022-06-06 01:40:00|155510.5|155380.5|155511.7|155381.7|155528.3|155398.3|155463.3|155333.3|748
1654479900000|2022-06-06 01:45:00|155512.3|155382.3|155453.7|155323.7|155550.8|155390.2|155447.5|155317.5|758
1654480200000|2022-06-06 01:50:00|155452.5|155322.5|155339.3|155209.3|155458.1|155328.1|155327.8|155158.9|843
1654480500000|2022-06-06 01:55:00|155339.2|155209.2|155347.6|155217.6|155407.3|155251.8|155334.5|155139.2|724
1654480800000|2022-06-06 02:00:00|155347.5|155217.5|155277.2|155147.2|155404.4|155233.9|155267.3|155098.1|640
1654481100000|2022-06-06 02:05:00|155277.5|155147.5|155227.2|155097.2|155331.6|155150.8|155224.9|155061.2|564
1654481400000|2022-06-06 02:10:00|155226.7|155096.7|155248.3|155118.3|155287.2|155125.2|155221.3|155058.3|610
1654481700000|2022-06-06 02:15:00|155247.9|155117.9|155275.7|155145.7|155283.5|155153.5|155237.5|155076.5|540
1654482000000|2022-06-06 02:20:00|155276|155146|155173.9|155043.9|155278|155148|155147.2|155005.5|570
1654482300000|2022-06-06 02:25:00|155177.6|155047.6|155163.6|155033.6|155217.1|155068|155102.6|154993.6|516
1654482600000|2022-06-06 02:30:00|155165.4|155035.4|155141.3|155011.3|155175.1|155045.1|155082.4|154952.4|614
1654482900000|2022-06-06 02:35:00|155142.6|155012.6|155170.4|155040.4|155227|155048.4|155108.2|154997.7|698
1654483200000|2022-06-06 02:40:00|155169.7|155039.7|155168.3|155038.3|155207.4|155058.3|155155.2|154990|556
1654483500000|2022-06-06 02:45:00|155168.8|155038.8|155153.1|155023.1|155203.9|155071.1|155131.8|154980|544
1654483800000|2022-06-06 02:50:00|155153.5|155023.5|155166.5|155036.5|155220|155047|155148.9|154978.4|532
1654484100000|2022-06-06 02:55:00|155164.4|155034.4|155168.8|155038.8|155195|155056|155135.5|154990|449
1654484400000|2022-06-06 03:00:00|155168.5|155038.5|155157.7|155027.7|155175.5|155045.5|155156.4|155026.4|408
1654484700000|2022-06-06 03:05:00|155156.4|155026.4|155091.3|154961.3|155168.8|155038.8|155091.3|154961.3|517
1654485000000|2022-06-06 03:10:00|155095.5|154965.5|155152.9|155022.9|155167.8|155037.8|155080.7|154950.7|460
1654485300000|2022-06-06 03:15:00|155152.4|155022.4|155157.8|155027.8|155199.4|155047.8|155150.2|154992.1|391
1654485600000|2022-06-06 03:20:00|155156.7|155026.7|155168.9|155038.9|155210|155054.3|155140.9|154988.2|402
1654485900000|2022-06-06 03:25:00|155169|155039|155159.8|155029.8|155186.2|155056.2|155158.2|155028.2|301
1654486200000|2022-06-06 03:30:00|155169.3|155039.3|155189|154982.5|155214.5|155052.5|155137.2|154963.4|506
1654486500000|2022-06-06 03:35:00|155189.8|154982.1|155151.8|155021.8|155190.9|155033|155121.2|154955|599
1654486800000|2022-06-06 03:40:00|155149.5|155019.5|155138.7|155008.7|155177.2|155019.5|155133.5|154971.4|469
1654487100000|2022-06-06 03:45:00|155137|155007|155142.2|155012.2|155172.5|155034.9|155115.9|154972.3|423
1654487400000|2022-06-06 03:50:00|155142.3|155012.3|155143.2|155013.2|155189.9|155022.5|155138.2|154965.2|431
1654487700000|2022-06-06 03:55:00|155142.5|155012.5|155168.6|155038.6|155209.6|155048.7|155139.3|154951.2|448
1654488000000|2022-06-06 04:00:00|155169.5|155039.5|155172.6|155042.6|155216.7|155071.5|155147.7|154995.2|527
1654488300000|2022-06-06 04:05:00|155172.2|155042.2|155148.7|155018.7|155243|155053.3|155148.7|154962|470
1654488600000|2022-06-06 04:10:00|155151|155021|155152.8|155022.8|155228.5|155043.7|155132.1|154966.1|492
1654488900000|2022-06-06 04:15:00|155154.6|155024.6|155094|154964|155207.1|155027.3|155094|154937.4|542
1654489200000|2022-06-06 04:20:00|155085.2|154955.2|155060.9|154930.9|155149.8|154979.7|155044.3|154885|440
1654489500000|2022-06-06 04:25:00|155059.7|154929.7|155034.9|154904.9|155090|154962.9|155006.6|154883.2|494
1654489800000|2022-06-06 04:30:00|155036.1|154906.1|155065.9|154935.9|155125|154951.7|155007.8|154889.2|484
1654490100000|2022-06-06 04:35:00|155065.5|154935.5|155044.7|154914.7|155067.4|154953.8|155025.3|154904.1|209
1654490400000|2022-06-06 04:40:00|155044.5|154914.5|155059|154929|155089.3|154937.5|155028.3|154876|312
1654490700000|2022-06-06 04:45:00|155057.7|154927.7|155048.6|154918.6|155094.1|154943.7|155013.6|154880.9|370
1654491000000|2022-06-06 04:50:00|155047.6|154917.6|155041.4|154911.4|155083.8|154931|155006.5|154872.3|534
1654491300000|2022-06-06 04:55:00|155040.9|154910.9|155026.5|154896.5|155094.4|154934.6|155015.9|154867.9|491
1654491600000|2022-06-06 05:00:00|155026.9|154896.9|154983.1|154853.1|155044.2|154905|154965|154814.5|698
1654491900000|2022-06-06 05:05:00|154982.5|154852.5|154814.1|154684.1|154983.8|154853.8|154800.8|154647.9|889
1654492200000|2022-06-06 05:10:00|154812.8|154682.8|154833.8|154703.8|154885.9|154731.1|154799.4|154663.3|732
1654492500000|2022-06-06 05:15:00|154833.7|154703.7|154863.9|154733.9|154863.9|154733.9|154829.2|154699.2|422
1654492800000|2022-06-06 05:20:00|154859|154729|154867.8|154737.8|154881.6|154757.1|154843.4|154718.5|311
1654493100000|2022-06-06 05:25:00|154866.2|154736.2|154865.6|154735.6|154875.6|154745.6|154857.2|154727.2|266
1654493400000|2022-06-06 05:30:00|154860|154730|154871.9|154741.9|154884.3|154754.3|154860|154730|360
1654493700000|2022-06-06 05:35:00|154868.1|154738.1|154840.3|154710.3|154878.4|154748.4|154839|154709|507
1654494000000|2022-06-06 05:40:00|154841.2|154711.2|154856.1|154726.1|154858.8|154728.8|154839.3|154709.3|470
1654494300000|2022-06-06 05:45:00|154856.7|154726.7|154895|154765|154907.1|154777.1|154825.3|154701.4|495
1654494600000|2022-06-06 05:50:00|154895.1|154765.1|154904.8|154774.8|154911.8|154781.8|154895.1|154765.1|540
1654494900000|2022-06-06 05:55:00|154904.7|154774.7|154888.3|154758.3|154904.7|154774.7|154870.1|154740.1|509
1654495200000|2022-06-06 06:00:00|154891.5|154761.5|154800.4|154710.4|154961.3|154831.3|154775.3|154648.9|706
1654495500000|2022-06-06 06:05:00|154796.4|154706.4|154938.2|154808.2|155021.8|154891.8|154793.1|154684.6|788
1654495800000|2022-06-06 06:10:00|154913.4|154823.4|154964.5|154874.5|155019|154911.5|154909.7|154790.1|881
1654496100000|2022-06-06 06:15:00|154967|154877|155120.1|155030.1|155178.9|155051.3|154951.6|154848.7|830
1654496400000|2022-06-06 06:20:00|155121.3|155031.3|154976|154846|155148.3|155035.4|154955.1|154842.8|841
1654496700000|2022-06-06 06:25:00|154976.7|154846.7|155010.2|154880.2|155116.8|154986.8|154974.8|154844.8|650
1654497000000|2022-06-06 06:30:00|155011.5|154881.5|154880.4|154790.4|155023.7|154912.2|154770.7|154664|838
1654497300000|2022-06-06 06:35:00|154877|154787|154668.5|154578.5|154901.3|154811.3|154657.7|154567.7|793
1654497600000|2022-06-06 06:40:00|154697|154607|154746.2|154616.2|154764.8|154658.2|154614.4|154516.6|852
1654497900000|2022-06-06 06:45:00|154746.3|154616.3|154788.9|154698.9|154840.5|154750.5|154668.2|154576.1|734
1654498200000|2022-06-06 06:50:00|154788.4|154698.4|154827.6|154737.6|154847.6|154757.6|154785.4|154695.4|523
1654498500000|2022-06-06 06:55:00|154825.7|154735.7|154843.6|154753.6|154949.2|154859.2|154817.9|154727.9|615
1654498800000|2022-06-06 07:00:00|154846.4|154756.4|154667.6|154577.6|154851|154761|154602.1|154512.1|790
1654499100000|2022-06-06 07:05:00|154669.3|154579.3|154683.8|154593.8|154705.2|154615.2|154596|154506|814
1654499400000|2022-06-06 07:10:00|154680.4|154590.4|154632.2|154542.2|154716.6|154626.6|154607.9|154517.9|873
1654499700000|2022-06-06 07:15:00|154632.3|154542.3|154615|154525|154643.4|154553.4|154553.4|154463.4|892
1654500000000|2022-06-06 07:20:00|154614.9|154524.9|154400.7|154310.7|154720.5|154630.5|154374.1|154284.1|831
1654500300000|2022-06-06 07:25:00|154402.9|154312.9|154419.2|154329.2|154456|154366|154218.8|154128.8|911
1654500600000|2022-06-06 07:30:00|154419.8|154329.8|154458.7|154368.7|154499.9|154409.9|154407.9|154317.9|813
1654500900000|2022-06-06 07:35:00|154454.3|154364.3|154271.6|154181.6|154540.9|154450.9|154268.6|154178.6|652
1654501200000|2022-06-06 07:40:00|154267.7|154177.7|154342.1|154252.1|154350.9|154260.9|154187.4|154097.4|644
1654501500000|2022-06-06 07:45:00|154348.1|154258.1|154262.1|154172.1|154378.7|154288.7|154230.2|154140.2|814
1654501800000|2022-06-06 07:50:00|154263.7|154173.7|154068.1|153978.1|154270.2|154180.2|154048.7|153958.7|836
1654502100000|2022-06-06 07:55:00|154066.3|153976.3|154046.1|153956.1|154169.8|154079.8|153992|153902|797
1654502400000|2022-06-06 08:00:00|154053.1|153963.1|153891.5|153801.5|154138.6|154048.6|153861.9|153771.9|821
1654502700000|2022-06-06 08:05:00|153891.4|153801.4|154013.1|153923.1|154089.8|153999.8|153855.9|153765.9|777
1654503000000|2022-06-06 08:10:00|154012.9|153922.9|153652.9|153562.9|154017.4|153927.4|153644.6|153554.6|880
1654503300000|2022-06-06 08:15:00|153646.3|153556.3|153683.5|153593.5|153734.6|153644.6|153646.3|153556.3|697
1654503600000|2022-06-06 08:20:00|153683.6|153593.6|153545.9|153455.9|153721.2|153631.2|153536.8|153446.8|643
1654503900000|2022-06-06 08:25:00|153549.5|153459.5|153625.2|153535.2|153786.6|153696.6|153548.3|153458.3|639
1654504200000|2022-06-06 08:30:00|153622.1|153532.1|153634|153544|153674.6|153584.6|153569.2|153477.7|840
1654504500000|2022-06-06 08:35:00|153634.7|153544.7|153524.6|153434.6|153639.7|153549.7|153519.7|153418|746
1654504800000|2022-06-06 08:40:00|153525|153435|153536.2|153446.2|153655.4|153544.3|153520.7|153419.4|805
1654505100000|2022-06-06 08:45:00|153536.4|153446.4|153570.4|153480.4|153599.7|153509.7|153534.3|153444.3|707
1654505400000|2022-06-06 08:50:00|153573.1|153483.1|153528.1|153438.1|153577.2|153487.2|153507.5|153417.5|489
1654505700000|2022-06-06 08:55:00|153527.5|153437.5|153542.4|153452.4|153558.1|153468.1|153518.1|153428.1|577
1654506000000|2022-06-06 09:00:00|153543.3|153453.3|153555.1|153465.1|153576.2|153486.2|153540.7|153450.7|571
1654506300000|2022-06-06 09:05:00|153555.4|153465.4|153557.1|153467.1|153580|153490|153535|153445|697
1654506600000|2022-06-06 09:10:00|153557.5|153467.5|153536.5|153446.5|153558.7|153468.7|153530.5|153440.5|648
1654506900000|2022-06-06 09:15:00|153536.2|153446.2|153627|153537|153647.3|153557.3|153525.1|153435.1|726
1654507200000|2022-06-06 09:20:00|153625.4|153535.4|153610.3|153520.3|153776.9|153686.9|153559.8|153469.8|802
1654507500000|2022-06-06 09:25:00|153609.5|153519.5|153561.7|153471.7|153612.7|153522.7|153519.6|153429.6|606
1654507800000|2022-06-06 09:30:00|153562.2|153472.2|153555.5|153465.5|153579.7|153489.7|153529.9|153439.9|753
1654508100000|2022-06-06 09:35:00|153555.4|153465.4|153597.1|153507.1|153600.3|153510.3|153536.7|153446.7|805
1654508400000|2022-06-06 09:40:00|153597.3|153507.3|153738.9|153648.9|153757.1|153667.1|153597.2|153507.2|710
1654508700000|2022-06-06 09:45:00|153738.8|153648.8|153667.1|153577.1|153751.2|153661.2|153644.3|153554.3|547
1654509000000|2022-06-06 09:50:00|153667.4|153577.4|153734.8|153644.8|153746.3|153656.3|153645.9|153555.9|711
1654509300000|2022-06-06 09:55:00|153734.1|153644.1|153486|153396|153736.2|153646.2|153484.3|153394.3|570
1654509600000|2022-06-06 10:00:00|153485.8|153395.8|153478.2|153388.2|153495|153405|153441.9|153351.9|653
1654509900000|2022-06-06 10:05:00|153479.2|153389.2|153473.9|153383.9|153538.9|153448.9|153426.3|153336.3|704
1654510200000|2022-06-06 10:10:00|153473.2|153383.2|153528.4|153438.4|153532.3|153442.3|153380.6|153290.6|458
1654510500000|2022-06-06 10:15:00|153534.2|153444.2|153488.1|153398.1|153540.9|153450.9|153476.2|153386.2|537
1654510800000|2022-06-06 10:20:00|153487.3|153397.3|153376.1|153286.1|153491.1|153401.1|153337.8|153247.8|521
1654511100000|2022-06-06 10:25:00|153377|153287|153440.2|153350.2|153447.1|153357.1|153361.2|153271.2|555
1654511400000|2022-06-06 10:30:00|153438.6|153348.6|153398.8|153308.8|153482.7|153392.7|153353.4|153263.4|602
1654511700000|2022-06-06 10:35:00|153403.8|153313.8|153574.2|153484.2|153583.7|153493.7|153400.3|153310.3|746
1654512000000|2022-06-06 10:40:00|153572.9|153482.9|153471.8|153381.8|153596.3|153506.3|153454.2|153364.2|513
1654512300000|2022-06-06 10:45:00|153470.2|153380.2|153370.3|153280.3|153490.5|153400.5|153357.7|153267.7|519
1654512600000|2022-06-06 10:50:00|153371.3|153281.3|153215.9|153125.9|153372.8|153282.8|153215.9|153125.9|539
1654512900000|2022-06-06 10:55:00|153216.1|153126.1|153275.2|153185.2|153305.6|153215.6|153176.8|153086.8|585
1654513200000|2022-06-06 11:00:00|153273.8|153183.8|153349.3|153259.3|153389.1|153299.1|153273.8|153183.8|457
1654513500000|2022-06-06 11:05:00|153355.2|153265.2|153364.4|153274.4|153370.9|153280.9|153329|153239|489
1654513800000|2022-06-06 11:10:00|153364.2|153274.2|153329.5|153239.5|153422|153332|153287.6|153197.6|624
1654514100000|2022-06-06 11:15:00|153328.9|153238.9|153310.4|153220.4|153345.9|153255.9|153299.8|153209.8|583
1654514400000|2022-06-06 11:20:00|153310.3|153220.3|153226.8|153136.8|153317.4|153227.4|153214.1|153124.1|585
1654514700000|2022-06-06 11:25:00|153226.9|153136.9|153174.2|153084.2|153241.3|153151.3|153172|153082|612
1654515000000|2022-06-06 11:30:00|153172.2|153082.2|153137.9|153047.9|153186.4|153096.4|153101.1|153011.1|567
1654515300000|2022-06-06 11:35:00|153136.8|153046.8|153173.9|153083.9|153177.1|153087.1|153120.1|153030.1|532
1654515600000|2022-06-06 11:40:00|153172.3|153082.3|153130.3|153040.3|153178|153088|153102.1|153012.1|640
1654515900000|2022-06-06 11:45:00|153132.9|153042.9|153145|153055|153154.6|153064.6|153110.4|153020.4|657
1654516200000|2022-06-06 11:50:00|153143.4|153053.4|153126.7|153036.7|153150.1|153057|153103.1|153013.1|644
1654516500000|2022-06-06 11:55:00|153125.6|153035.6|153160|153070|153168.6|153078.6|153110.7|153020.7|664
1654516800000|2022-06-06 12:00:00|153156.5|153066.5|153140.1|153050.1|153175.8|153085.8|153109.8|153019.8|828
1654517100000|2022-06-06 12:05:00|153138.4|153048.4|153113.9|153023.9|153183.1|153093.1|153047.2|152957.2|639
1654517400000|2022-06-06 12:10:00|153113.7|153023.7|153076.7|152986.7|153119.7|153029.7|153033.5|152943.5|608
1654517700000|2022-06-06 12:15:00|153077.4|152987.4|153152.4|153062.4|153159.1|153069.1|153069.6|152979.6|763
1654518000000|2022-06-06 12:20:00|153149.6|153059.6|153313|153223|153320.3|153230.3|153137.7|153047.7|669
1654518300000|2022-06-06 12:25:00|153312.3|153222.3|153263.9|153173.9|153331.4|153241.4|153187|153097|746
1654518600000|2022-06-06 12:30:00|153261.5|153171.5|153215|153125|153300.9|153210.9|153207.3|153117.3|616
1654518900000|2022-06-06 12:35:00|153215.6|153125.6|153259.2|153169.2|153273.5|153183.5|153209.1|153119.1|619
1654519200000|2022-06-06 12:40:00|153259|153169|153365.7|153275.7|153371.5|153281.5|153219.5|153129.5|679
1654519500000|2022-06-06 12:45:00|153369|153279|153217.3|153127.3|153369|153279|153182.9|153092.9|803
1654519800000|2022-06-06 12:50:00|153214.9|153124.9|153388.4|153298.4|153390.8|153300.8|153199.5|153109.5|639
1654520100000|2022-06-06 12:55:00|153387.8|153297.8|153268.6|153178.6|153389.2|153299.2|153231.9|153141.9|679
1654520400000|2022-06-06 13:00:00|153268.1|153178.1|153350.8|153260.8|153368.5|153278.5|153259.7|153169.7|671
1654520700000|2022-06-06 13:05:00|153344.1|153254.1|153338.8|153248.8|153388.5|153298.5|153308.1|153218.1|530
1654521000000|2022-06-06 13:10:00|153337.1|153247.1|153340.3|153250.3|153404.5|153314.5|153311.7|153221.7|635
1654521300000|2022-06-06 13:15:00|153341.1|153251.1|153507.7|153417.7|153535.6|153445.6|153333.1|153243.1|705
1654521600000|2022-06-06 13:20:00|153507.1|153417.1|153504.5|153414.5|153542.4|153452.4|153490.2|153400.2|583
1654521900000|2022-06-06 13:25:00|153507.5|153417.5|153443.2|153353.2|153551.3|153461.3|153423.7|153333.7|716
1654522200000|2022-06-06 13:30:00|153442.1|153352.1|153316.1|153226.1|153466.5|153376.5|153262.9|153172.9|938
1654522500000|2022-06-06 13:35:00|153316.5|153226.5|153444.5|153354.5|153480.5|153390.5|153278.3|153188.3|745
1654522800000|2022-06-06 13:40:00|153444|153354|153622.7|153532.7|153625|153535|153361.9|153271.9|918
1654523100000|2022-06-06 13:45:00|153618.4|153528.4|153503.7|153413.7|153627.7|153537.7|153495|153405|953
1654523400000|2022-06-06 13:50:00|153499.1|153409.1|153542.9|153452.9|153605.2|153515.2|153495.1|153405.1|903
1654523700000|2022-06-06 13:55:00|153542.6|153452.6|153695.6|153605.6|153742.6|153652.6|153539|153449|906
1654524000000|2022-06-06 14:00:00|153695.4|153605.4|153499.9|153409.9|153719.9|153629.9|153484.4|153394.4|891
1654524300000|2022-06-06 14:05:00|153499.6|153409.6|153705.9|153615.9|153723|153633|153499.6|153409.6|1026
1654524600000|2022-06-06 14:10:00|153706.5|153616.5|153805.8|153715.8|153808.1|153718.1|153669.6|153579.6|920
1654524900000|2022-06-06 14:15:00|153800|153710|153778.6|153688.6|153908.3|153818.3|153759.4|153669.4|929
1654525200000|2022-06-06 14:20:00|153778.7|153688.7|153820.3|153730.3|153863.6|153773.6|153759.5|153669.5|861
1654525500000|2022-06-06 14:25:00|153822.2|153732.2|153769.2|153679.2|153845.6|153755.6|153739.3|153649.3|890
1654525800000|2022-06-06 14:30:00|153767.4|153677.4|153826.6|153736.6|153870|153780|153743.1|153653.1|770
1654526100000|2022-06-06 14:35:00|153827.4|153737.4|153869.5|153779.5|153893.1|153803.1|153790.7|153700.7|787
1654526400000|2022-06-06 14:40:00|153871.9|153781.9|153823.3|153733.3|153913.3|153823.3|153818.1|153728.1|917
1654526700000|2022-06-06 14:45:00|153823|153733|153750.4|153660.4|153854.6|153764.6|153735.9|153645.9|840
1654527000000|2022-06-06 14:50:00|153750.7|153660.7|153746.6|153656.6|153783.1|153693.1|153663.4|153573.4|982
1654527300000|2022-06-06 14:55:00|153746.8|153656.8|153816|153726|153852.2|153762.2|153722.8|153632.8|937
1654527600000|2022-06-06 15:00:00|153817.6|153727.6|153850.5|153760.5|153868.2|153778.2|153760.2|153670.2|950
1654527900000|2022-06-06 15:05:00|153852.9|153762.9|153918.1|153828.1|153927.7|153837.7|153801.6|153711.6|896
1654528200000|2022-06-06 15:10:00|153917.4|153827.4|153970.8|153880.8|154022.3|153932.3|153896.3|153806.3|846
1654528500000|2022-06-06 15:15:00|153971.2|153881.2|154063.1|153973.1|154090|154000|153947.7|153857.7|945
1654528800000|2022-06-06 15:20:00|154062.5|153972.5|154091.8|154001.8|154117.8|154027.8|154052.8|153962.8|834
1654529100000|2022-06-06 15:25:00|154094.7|154004.7|154193.1|154103.1|154205.5|154115.5|154069.8|153979.8|901
1654529400000|2022-06-06 15:30:00|154192.2|154102.2|154180.1|154090.1|154207.2|154117.2|154175.8|154085.8|865
1654529700000|2022-06-06 15:35:00|154180.4|154090.4|154036.4|153946.4|154193.4|154103.4|153954.9|153864.9|746
1654530000000|2022-06-06 15:40:00|154038.5|153948.5|153940.1|153850.1|154072.8|153982.8|153933.6|153843.6|762
1654530300000|2022-06-06 15:45:00|153946.5|153856.5|154025.1|153935.1|154025.1|153935.1|153889.8|153799.8|897
1654530600000|2022-06-06 15:50:00|154029|153939|154076.3|153986.3|154083.1|153993.1|154023.8|153933.8|847
1654530900000|2022-06-06 15:55:00|154073.3|153983.3|154183.3|154093.3|154297.9|154207.9|154054.1|153964.1|696
1654531200000|2022-06-06 16:00:00|154190.6|154100.6|154390.8|154300.8|154409.1|154319.1|154142.5|154052.5|689
1654531500000|2022-06-06 16:05:00|154390.1|154300.1|154305.4|154215.4|154393.4|154303.4|154223.9|154133.9|655
1654531800000|2022-06-06 16:10:00|154304.5|154214.5|154417|154327|154422.5|154332.5|154297.7|154207.7|600
1654532100000|2022-06-06 16:15:00|154412.6|154322.6|154348.9|154258.9|154414.8|154324.8|154329.3|154239.3|521
1654532400000|2022-06-06 16:20:00|154355.4|154265.4|154388.5|154298.5|154390.8|154300.8|154345.8|154255.8|504
1654532700000|2022-06-06 16:25:00|154389.3|154299.3|154407.4|154317.4|154416.6|154326.6|154313.6|154223.6|613
1654533000000|2022-06-06 16:30:00|154407|154317|154409.8|154319.8|154426.5|154336.5|154398.5|154308.5|621
1654533300000|2022-06-06 16:35:00|154406.8|154316.8|154358.5|154268.5|154417.5|154327.5|154351.4|154261.4|419
1654533600000|2022-06-06 16:40:00|154357.9|154267.9|154294|154204|154370.5|154280.5|154279.5|154189.5|381
1654533900000|2022-06-06 16:45:00|154293|154203|154203.9|154113.9|154306.6|154216.6|154194|154099.7|558
1654534200000|2022-06-06 16:50:00|154204.1|154114.1|154303.1|154213.1|154327.8|154237.8|154200.2|154110.2|514
1654534500000|2022-06-06 16:55:00|154303.4|154213.4|154494.1|154404.1|154510|154420|154303.3|154213.3|769
1654534800000|2022-06-06 17:00:00|154495.2|154405.2|154604.2|154514.2|154625.2|154535.2|154493.6|154403.6|679
1654535100000|2022-06-06 17:05:00|154605.5|154515.5|154595.8|154505.8|154640.5|154550.5|154591|154501|554
1654535400000|2022-06-06 17:10:00|154603.6|154513.6|154562.9|154472.9|154603.6|154513.6|154553|154463|528
1654535700000|2022-06-06 17:15:00|154563.5|154473.5|154530.7|154440.7|154581.4|154491.4|154519.2|154429.2|674
1654536000000|2022-06-06 17:20:00|154534.8|154444.8|154536.9|154446.9|154550.2|154460.2|154509.6|154419.6|624
1654536300000|2022-06-06 17:25:00|154531.9|154441.9|154528.8|154438.8|154541.5|154451.5|154513|154423|584
1654536600000|2022-06-06 17:30:00|154530.6|154440.6|154466.9|154376.9|154541.1|154451.1|154456.2|154366.2|591
1654536900000|2022-06-06 17:35:00|154469|154379|154289.1|154199.1|154486.1|154396.1|154261.6|154171.6|744
1654537200000|2022-06-06 17:40:00|154281.6|154191.6|154285.4|154195.4|154293.3|154203.3|154263.7|154173.7|630
1654537500000|2022-06-06 17:45:00|154280.8|154190.8|154350.1|154260.1|154355.1|154265.1|154260.8|154170.8|557
1654537800000|2022-06-06 17:50:00|154349.9|154259.9|154378.5|154288.5|154385.3|154295.3|154342.7|154252.7|627
1654538100000|2022-06-06 17:55:00|154378.2|154288.2|154384.5|154294.5|154436.2|154346.2|154353|154263|851
1654538400000|2022-06-06 18:00:00|154382.4|154292.4|154346.8|154256.8|154382.4|154292.4|154315.9|154225.9|590
1654538700000|2022-06-06 18:05:00|154347.2|154257.2|154397.9|154307.9|154399.8|154309.8|154338.2|154248.2|621
1654539000000|2022-06-06 18:10:00|154396.2|154306.2|154459.5|154369.5|154466.8|154376.8|154394.4|154304.4|487
1654539300000|2022-06-06 18:15:00|154459.6|154369.6|154481|154391|154483.3|154393.3|154452.8|154362.8|356
1654539600000|2022-06-06 18:20:00|154481.8|154391.8|154505.7|154415.7|154515.8|154425.8|154472.1|154382.1|450
1654539900000|2022-06-06 18:25:00|154505.3|154415.3|154541.6|154411.6|154584|154494|154499.5|154401.8|804
1654540200000|2022-06-06 18:30:00|154542.2|154412.2|154546.2|154416.2|154558|154450.8|154521.3|154406.2|987
1654540500000|2022-06-06 18:35:00|154548.5|154418.5|154528.2|154438.2|154561.1|154454.1|154519.3|154408.3|1031
1654540800000|2022-06-06 18:40:00|154527.4|154437.4|154430.6|154340.6|154553.7|154448.7|154427.7|154337.7|967
1654541100000|2022-06-06 18:45:00|154432.3|154342.3|154406.4|154316.4|154440.6|154350.6|154334.6|154244.6|606
1654541400000|2022-06-06 18:50:00|154408.6|154318.6|154542.4|154452.4|154580.6|154490.6|154408.6|154318.6|634
1654541700000|2022-06-06 18:55:00|154541.7|154451.7|154529.9|154439.9|154559.6|154469.6|154453.7|154363.7|600
1654542000000|2022-06-06 19:00:00|154525.6|154435.6|154643.2|154553.2|154644.9|154554.9|154525.6|154435.6|624
1654542300000|2022-06-06 19:05:00|154641.8|154551.8|154625.2|154535.2|154692.8|154602.8|154618.8|154528.8|557
1654542600000|2022-06-06 19:10:00|154625.4|154535.4|154566.9|154476.9|154666.9|154576.9|154559.7|154469.7|498
1654542900000|2022-06-06 19:15:00|154565.9|154475.9|154568.8|154478.8|154581.1|154491.1|154557.6|154467.6|379
1654543200000|2022-06-06 19:20:00|154570.1|154480.1|154627.6|154537.6|154632.9|154542.9|154567.6|154477.6|356
1654543500000|2022-06-06 19:25:00|154629.6|154539.6|154581.4|154491.4|154634.2|154544.2|154574.8|154484.8|273
1654543800000|2022-06-06 19:30:00|154580.3|154490.3|154573.4|154483.4|154580.9|154490.9|154558.1|154468.1|300
1654544100000|2022-06-06 19:35:00|154570.8|154480.8|154597.4|154507.4|154637.1|154547.1|154566.1|154476.1|329
1654544400000|2022-06-06 19:40:00|154596|154506|154569.6|154479.6|154604.8|154514.8|154566.5|154476.5|335
1654544700000|2022-06-06 19:45:00|154569.4|154479.4|154550.8|154460.8|154620.7|154530.7|154548.6|154458.6|414
1654545000000|2022-06-06 19:50:00|154546.7|154456.7|154441.5|154351.5|154546.7|154456.7|154430.6|154340.6|443
1654545300000|2022-06-06 19:55:00|154439.2|154349.2|154432.5|154342.5|154475|154385|154430.4|154340.4|414
1654545600000|2022-06-06 20:00:00|154437.5|154347.5|154445.7|154355.7|154446.5|154356.5|154429.5|154339.5|414
1654545900000|2022-06-06 20:05:00|154450|154360|154470.5|154380.5|154490.9|154400.9|154442.1|154352.1|361
1654546200000|2022-06-06 20:10:00|154470.6|154380.6|154473.2|154383.2|154490.4|154400.4|154464.1|154374.1|281
1654546500000|2022-06-06 20:15:00|154471.4|154381.4|154447.9|154357.9|154517.6|154427.6|154445.6|154355.6|261
1654546800000|2022-06-06 20:20:00|154452.4|154362.4|154458.1|154368.1|154466.9|154376.9|154448.8|154358.8|274
1654547100000|2022-06-06 20:25:00|154451.1|154361.1|154454.8|154364.8|154467.5|154377.5|154438|154348|277
1654547400000|2022-06-06 20:30:00|154485.7|154355.7|154470.5|154380.5|154485.7|154384.7|154450.6|154347.4|216
1654547700000|2022-06-06 20:35:00|154469.8|154379.8|154469.1|154379.1|154478.8|154388.8|154457|154367|158
1654548000000|2022-06-06 20:40:00|154474.7|154384.7|154473.6|154343.6|154598.5|154392.5|154430.4|154160.2|470
1654548300000|2022-06-06 20:45:00|154474|154344|154479.2|154349.2|154518.5|154381.1|154435.7|154307.7|187
1654548600000|2022-06-06 20:50:00|154477.5|154347.5|154453|154363|154531.9|154382.4|154442.8|154309.7|122
1654548900000|2022-06-06 20:55:00|154457.3|154367.3|154509.3|154272|154571.4|154368.5|154433.9|154219.7|187
1654549200000|2022-06-06 21:00:00|154499.9|154273.7|154487.8|154257.1|154527.9|154281.3|154484.5|154241|41
1654549500000|2022-06-06 21:05:00|154486.4|154258.2|154423.5|154081.5|154560|154309.9|154423|154081|104
1654549800000|2022-06-06 21:10:00|154421.9|154079.9|154421.6|154079.6|154423.1|154081.1|154414.3|154072.3|213
1654550100000|2022-06-06 21:15:00|154420.8|154078.8|154420.3|154078.3|154423.4|154081.4|154419.7|154077.7|88
1654550400000|2022-06-06 21:20:00|154419.7|154077.7|154423.3|154081.3|154571.7|154229.7|154419.7|154077.7|79
1654550700000|2022-06-06 21:25:00|154422.8|154080.8|154419.7|154077.7|154437|154095|154414.7|154072.7|141
1654551000000|2022-06-06 21:30:00|154419.4|154077.4|154419.4|154077.4|154453.3|154111.3|154418.4|154076.4|123
1654551300000|2022-06-06 21:35:00|154418.4|154076.4|154429.3|154087.3|154452.7|154110.7|154418.4|154076.4|139
1654551600000|2022-06-06 21:40:00|154433.2|154091.2|154420.5|154078.5|154456.4|154114.4|154298.9|153956.9|119
1654551900000|2022-06-06 21:45:00|154421.3|154079.3|154418.6|154076.6|154539.9|154197.9|154398|154056|171
1654552200000|2022-06-06 21:50:00|154417.7|154075.7|154426.4|154084.4|154453.4|154111.4|154392.4|154050.4|178
1654552500000|2022-06-06 21:55:00|154417.8|154075.8|154420.6|154078.6|154449.5|154107.5|154408.3|154066.3|124
1654552800000|2022-06-06 22:00:00|154424.4|154082.4|154422.3|154080.3|154431|154089|154298|153956|250
1654553100000|2022-06-06 22:05:00|154326|153984|154370.1|154028.1|154422|154080|154221.8|153879.8|248
1654553400000|2022-06-06 22:10:00|154370.2|154028.2|154392.6|154050.6|154476.8|154134.8|154302.1|153960.1|175
1654553700000|2022-06-06 22:15:00|154411.9|154069.9|154400.9|154058.9|154465.2|154123.2|154379.3|154037.3|206
1654554000000|2022-06-06 22:20:00|154392.9|154050.9|154389.7|154047.7|154419.6|154077.6|154383.2|154041.2|132
1654554300000|2022-06-06 22:25:00|154392.7|154050.7|154389.9|154047.9|154499.3|154157.3|154346.3|154004.3|199
1654554600000|2022-06-06 22:30:00|154375.3|154033.3|154291.4|153949.4|154566.8|154224.8|154284.1|153942.1|342
1654554900000|2022-06-06 22:35:00|154406.5|154064.5|154325|153983|154606.2|154264.2|154258.8|153916.8|627
1654555200000|2022-06-06 22:40:00|154423.9|154081.9|154419.2|154077.2|154607.8|154265.8|154256.1|153914.1|657
1654555500000|2022-06-06 22:45:00|154501.1|154159.1|154597.7|154255.7|154632.9|154290.9|154276.5|153934.5|660
1654555800000|2022-06-06 22:50:00|154499.4|154157.4|154435.2|154093.2|154630.8|154288.8|154219.5|153877.5|656
1654556100000|2022-06-06 22:55:00|154482.6|154140.6|154351.8|154009.8|154672.9|154330.9|154289.5|153947.5|663
1654556400000|2022-06-06 23:00:00|154431.8|154089.8|154509.8|154167.8|154621.7|154279.7|154284.6|153942.6|753
1654556700000|2022-06-06 23:05:00|154509.7|154167.7|154572.9|154230.9|154647.6|154305.6|154419.4|154077.4|685
1654557000000|2022-06-06 23:10:00|154573.2|154231.2|154595.7|154253.7|154667.6|154325.6|154410.4|154068.4|651
1654557300000|2022-06-06 23:15:00|154583.5|154241.5|154528.1|154186.1|154675.9|154333.9|154467.5|154141.6|646
1654557600000|2022-06-06 23:20:00|154575.1|154233.1|154642.6|154428.6|154690|154491.7|154517.7|154178.8|965
1654557900000|2022-06-06 23:25:00|154621.5|154415.9|154692|154457.9|154692|154484.7|154574.5|154356.7|1113
1654558200000|2022-06-06 23:30:00|154663.7|154427.9|154704.1|154502.2|154768.5|154612.5|154598.1|154370.7|1045
1654558500000|2022-06-06 23:35:00|154686.2|154556.2|154695.7|154463.8|154753|154587.9|154631.2|154411.1|974
1654558800000|2022-06-06 23:40:00|154695.6|154463.1|154649.2|154519.2|154740.2|154574.8|154620.9|154423.7|860
1654559100000|2022-06-06 23:45:00|154697.1|154454.6|154619|154489|154728.6|154562.5|154602.8|154367.1|785
1654559400000|2022-06-06 23:50:00|154673|154402.1|154685.1|154419|154721.3|154554.7|154601.4|154388.4|810
1654559700000|2022-06-06 23:55:00|154669.7|154443.5|154706|154466.9|154729.4|154549.9|154602|154388.2|864
1654560000000|2022-06-07 00:00:00|154692.9|154461.8|154712|154582|154789.7|154620|154636.7|154451.5|933
1654560300000|2022-06-07 00:05:00|154707.1|154577.1|154711.5|154581.5|154751|154612.1|154685.7|154520.4|1016
1654560600000|2022-06-07 00:10:00|154707.5|154577.5|154725.3|154595.3|154763.7|154614.2|154691.2|154528.5|931
1654560900000|2022-06-07 00:15:00|154715.2|154585.2|154736.1|154606.1|154755.5|154618.3|154694.7|154522.5|904
1654561200000|2022-06-07 00:20:00|154726.3|154596.3|154740|154610|154758.9|154622.2|154710|154543.4|988
1654561500000|2022-06-07 00:25:00|154730.2|154600.2|154779.3|154649.3|154819.8|154689.8|154702.9|154572.9|937
1654561800000|2022-06-07 00:30:00|154779.5|154649.5|154824.8|154694.8|154855.8|154718.6|154769.7|154608.1|950
1654562100000|2022-06-07 00:35:00|154825|154695|154825.1|154695.1|154843.7|154712.6|154774.1|154614.3|823
1654562400000|2022-06-07 00:40:00|154833.8|154703.8|154806.9|154676.9|154843|154713|154767.8|154620.5|704
1654562700000|2022-06-07 00:45:00|154803.1|154673.1|154807.6|154677.6|154835.9|154705.9|154777.9|154608.4|722
1654563000000|2022-06-07 00:50:00|154793.1|154663.1|154800.7|154670.7|154847.7|154717.7|154778.3|154648.3|799
1654563300000|2022-06-07 00:55:00|154810.2|154680.2|154877.8|154747.8|154906|154776|154793.6|154652.1|861
1654563600000|2022-06-07 01:00:00|154881.3|154751.3|154873|154743|154914.1|154767.1|154848.4|154658.1|893
1654563900000|2022-06-07 01:05:00|154878.7|154748.7|154928.2|154798.2|154930|154803.1|154841|154711|856
1654564200000|2022-06-07 01:10:00|154900.8|154770.8|154978.2|154848.2|155023.6|154893.6|154865.2|154749.5|905
1654564500000|2022-06-07 01:15:00|154981.1|154851.1|155043.5|154913.5|155087.9|154957.9|154969.7|154839.7|1019
1654564800000|2022-06-07 01:20:00|155046.7|154916.7|155173.7|155043.7|155197.6|155067.6|155022.5|154892.5|960
1654565100000|2022-06-07 01:25:00|155174.5|155044.5|155286.9|155156.9|155298.7|155168.7|155161.4|155031.4|1033
1654565400000|2022-06-07 01:30:00|155291.1|155161.1|155228.3|155098.3|155303.8|155173.8|155228.3|155098.3|1031
1654565700000|2022-06-07 01:35:00|155245.6|155115.6|155091.5|154961.5|155279.2|155149.2|155088.8|154958.8|776
1654566000000|2022-06-07 01:40:00|155094.1|154964.1|155002|154872|155132.3|155002.3|154969.4|154839.4|871
1654566300000|2022-06-07 01:45:00|155018.1|154888.1|155022.3|154892.3|155043.1|154913.1|154968.6|154838.6|830
1654566600000|2022-06-07 01:50:00|155005.7|154875.7|155002.1|154872.1|155048.5|154918.5|154965.9|154835.9|823
1654566900000|2022-06-07 01:55:00|155016.4|154886.4|154991.8|154861.8|155034.3|154904.3|154970.1|154840.1|839
1654567200000|2022-06-07 02:00:00|154979|154849|155139.4|155009.4|155190.4|155046.9|154967.2|154837.2|906
1654567500000|2022-06-07 02:05:00|155140.8|155010.8|155252.1|155122.1|155264|155134|155125.6|154995.6|954
1654567800000|2022-06-07 02:10:00|155251.4|155121.4|155292.4|155162.4|155326.9|155192.8|155244.7|155112.2|922
1654568100000|2022-06-07 02:15:00|155292.2|155162.2|155310.6|155180.6|155377|155233.2|155244.6|155114.6|880
1654568400000|2022-06-07 02:20:00|155326.5|155196.5|155294.3|155164.3|155338.7|155218.6|155268.7|155138.7|838
1654568700000|2022-06-07 02:25:00|155295.9|155165.9|155300.8|155170.8|155330.3|155200.3|155281.3|155151.3|900
1654569000000|2022-06-07 02:30:00|155311.8|155181.8|155309.3|155179.3|155340.4|155210.4|155267.8|155145.6|813
1654569300000|2022-06-07 02:35:00|155296.5|155166.5|155312.2|155182.2|155334|155214.5|155250.1|155142.8|808
1654569600000|2022-06-07 02:40:00|155303.7|155173.7|155290.1|155160.1|155340.2|155210.2|155243.9|155113.9|890
1654569900000|2022-06-07 02:45:00|155289.7|155159.7|155275.4|155145.4|155332.5|155185.8|155262.5|155132.5|972
1654570200000|2022-06-07 02:50:00|155277.3|155147.3|155248.7|155118.7|155309.7|155179.7|155196.6|155066.6|896
1654570500000|2022-06-07 02:55:00|155247.7|155117.7|155217|155127|155276.1|155146.1|155195.6|155065.6|852
1654570800000|2022-06-07 03:00:00|155216.7|155126.7|155213.8|155083.8|155262.3|155133.4|155198.4|155068.4|900
1654571100000|2022-06-07 03:05:00|155227.6|155097.6|155031.9|154901.9|155252.6|155122.6|155014.8|154895.3|855
1654571400000|2022-06-07 03:10:00|155047.5|154917.5|155027.5|154897.5|155085.7|154952.6|155003|154873|973
1654571700000|2022-06-07 03:15:00|155038.1|154908.1|154927.4|154797.4|155069|154939|154914.9|154784.9|960
1654572000000|2022-06-07 03:20:00|154925.5|154795.5|154942.9|154812.9|154959.8|154829.8|154913.4|154783.4|898
1654572300000|2022-06-07 03:25:00|154942.5|154812.5|154909.4|154819.4|154970.3|154840.3|154902.7|154772.7|917
1654572600000|2022-06-07 03:30:00|154908.9|154818.9|154921.7|154791.7|154980.2|154850.2|154908.9|154784.4|884
1654572900000|2022-06-07 03:35:00|154940|154810|154937.3|154807.3|154963.6|154833.6|154862.3|154767.8|862
1654573200000|2022-06-07 03:40:00|154950.3|154820.3|154925.1|154795.1|154976.1|154846.1|154900.9|154770.9|770
1654573500000|2022-06-07 03:45:00|154938|154808|155001.1|154871.1|155001.1|154871.1|154886|154752.2|819
1654573800000|2022-06-07 03:50:00|154986.5|154856.5|154956.9|154866.9|155009|154899.1|154912.9|154809.4|814
1654574100000|2022-06-07 03:55:00|154956.6|154866.6|154932|154842|155028.4|154898.4|154914.4|154813|856
1654574400000|2022-06-07 04:00:00|154946.8|154856.8|154984.1|154854.1|155037.8|154891.2|154915.8|154769.2|895
1654574700000|2022-06-07 04:05:00|154974.3|154844.3|154948.5|154858.5|155035.3|154882.1|154913.1|154772.3|806
1654575000000|2022-06-07 04:10:00|154959|154869|154938.7|154848.7|154981.5|154888.2|154924.9|154834.9|846
1654575300000|2022-06-07 04:15:00|154949|154859|154960.5|154870.5|154983.8|154892.6|154923.2|154824.8|829
1654575600000|2022-06-07 04:20:00|154947.6|154857.6|154948.9|154858.9|154982.7|154871.4|154916.9|154817|810
1654575900000|2022-06-07 04:25:00|154946.7|154856.7|154960.8|154830.8|155016|154886|154915.3|154796.1|804
1654576200000|2022-06-07 04:30:00|154961.6|154831.6|154841.2|154711.2|154961.6|154831.6|154685|154555|1131
1654576500000|2022-06-07 04:35:00|154847|154717|155203.3|155073.3|155215.2|155085.2|154817.4|154683|1026
1654576800000|2022-06-07 04:40:00|155202.9|155072.9|155202.8|155072.8|155224.8|155098.2|155161.8|155035.5|1061
1654577100000|2022-06-07 04:45:00|155198|155068|155273.4|155143.4|155330.8|155200.8|155182.4|155068|1055
1654577400000|2022-06-07 04:50:00|155278.3|155148.3|155213|155083|155289.9|155171.9|155191|155061|1010
1654577700000|2022-06-07 04:55:00|155214.2|155084.2|155258.8|155128.8|155276.7|155146.7|155078.1|154948.1|986
1654578000000|2022-06-07 05:00:00|155258.1|155128.1|155173.1|155043.1|155267.1|155137.1|155133.4|155003.4|1004
1654578300000|2022-06-07 05:05:00|155177.9|155047.9|155263.8|155173.8|155332.4|155202.4|155175.8|155045.8|1115
1654578600000|2022-06-07 05:10:00|155257.8|155167.8|155287.9|155157.9|155321.5|155216|155246.3|155148.1|1073
1654578900000|2022-06-07 05:15:00|155283.2|155153.2|155192.7|155062.7|155309.5|155197.6|155177.3|155047.3|1064
1654579200000|2022-06-07 05:20:00|155193.9|155063.9|155287.9|155157.9|155299|155169|155102.1|154972.1|1001
1654579500000|2022-06-07 05:25:00|155278|155148|155296.9|155166.9|155341|155225.3|155276.6|155148|1084
1654579800000|2022-06-07 05:30:00|155298.7|155168.7|155269.8|155139.8|155321.4|155191.4|155209.8|155119.8|1053
1654580100000|2022-06-07 05:35:00|155272.9|155142.9|155276.8|155146.8|155316.6|155186.6|155232.2|155102.2|995
1654580400000|2022-06-07 05:40:00|155268|155138|155192.8|155102.8|155281.8|155151.8|155146.3|155016.3|1038
1654580700000|2022-06-07 05:45:00|155207.2|155117.2|155207.4|155117.4|155297.3|155170.5|155184.6|155071.9|985
1654581000000|2022-06-07 05:50:00|155202.4|155112.4|155316.8|155186.8|155320.4|155190.4|155176.3|155067.7|975
1654581300000|2022-06-07 05:55:00|155311.9|155181.9|155301.5|155073.6|155347.1|155208.7|155091.8|154961.8|1077
1654581600000|2022-06-07 06:00:00|155305.5|155076.3|155146.1|155056.1|155305.5|155147.6|155140|155049.2|1066
1654581900000|2022-06-07 06:05:00|155150.9|155060.9|155223|155133|155244.1|155154.1|155122|155032|1063
1654582200000|2022-06-07 06:10:00|155219.1|155129.1|155493.4|155403.4|155519.6|155429.6|155197.2|155107.2|1093
1654582500000|2022-06-07 06:15:00|155496.6|155406.6|155367.1|155277.1|155551.4|155461.4|155342.4|155252.4|1039
1654582800000|2022-06-07 06:20:00|155378.1|155288.1|155378.7|155288.7|155382.8|155292.8|155306.5|155216.5|1024
1654583100000|2022-06-07 06:25:00|155367.9|155277.9|155370.4|155280.4|155415.7|155301.6|155303.6|155213.6|1021
1654583400000|2022-06-07 06:30:00|155377|155287|155116.8|155026.8|155412.4|155322.4|155095.2|155005.2|1002
1654583700000|2022-06-07 06:35:00|155117.2|155027.2|155007.4|154917.4|155117.8|155027.8|154850|154740.2|948
1654584000000|2022-06-07 06:40:00|155006|154916|154881.3|154791.3|155133.7|155043.7|154866.4|154776.4|1019
1654584300000|2022-06-07 06:45:00|154885.6|154795.6|154798.4|154708.4|154928.7|154838.7|154749.6|154651.7|1090
1654584600000|2022-06-07 06:50:00|154805.9|154715.9|154925.2|154835.2|154935.4|154845.4|154698.6|154608.6|1038
1654584900000|2022-06-07 06:55:00|154932.5|154842.5|155082.2|154992.2|155108.3|155018.3|154925.7|154835.7|994
1654585200000|2022-06-07 07:00:00|155092.5|155002.5|154842.7|154752.7|155100.9|155010.9|154754.4|154655.4|1118
1654585500000|2022-06-07 07:05:00|154841.3|154751.3|154991.4|154901.4|154998.5|154908.5|154743.6|154647.6|1130
1654585800000|2022-06-07 07:10:00|154991.7|154901.7|154706.2|154616.2|154991.7|154901.7|154696.2|154606.2|1077
1654586100000|2022-06-07 07:15:00|154709.7|154619.7|154735|154645|154744.8|154654.8|154547.1|154457.1|1063
1654586400000|2022-06-07 07:20:00|154739.7|154649.7|154677.3|154587.3|154819.4|154729.4|154675.6|154585.6|1079
1654586700000|2022-06-07 07:25:00|154669.5|154579.5|154758.8|154668.8|154767.4|154677.4|154655.7|154565.7|1049
1654587000000|2022-06-07 07:30:00|154763.4|154673.4|154617|154527|154777.7|154687.7|154602.9|154493.1|974
1654587300000|2022-06-07 07:35:00|154616.5|154526.5|154540.4|154450.4|154680.9|154590.9|154530.3|154440.3|861
1654587600000|2022-06-07 07:40:00|154540|154450|154553.7|154463.7|154567.6|154477.6|154465.7|154375.7|998
1654587900000|2022-06-07 07:45:00|154564.9|154474.9|154571.4|154481.4|154574.4|154484.4|154476.5|154386.5|995
1654588200000|2022-06-07 07:50:00|154565.1|154475.1|154540.5|154450.5|154686.8|154596.8|154524.8|154434.8|1024
1654588500000|2022-06-07 07:55:00|154539.7|154449.7|154570.2|154480.2|154573.6|154483.6|154494.8|154404.8|865
1654588800000|2022-06-07 08:00:00|154569.4|154479.4|154315.2|154225.2|154586.8|154496.8|154297.8|154207.8|879
1654589100000|2022-06-07 08:05:00|154312.4|154222.4|154432.5|154342.5|154483.7|154393.7|154306.4|154216.4|838
1654589400000|2022-06-07 08:10:00|154432.9|154342.9|154199.4|154109.4|154455.1|154351.8|154184.2|154094.2|836
1654589700000|2022-06-07 08:15:00|154202.6|154112.6|154345.6|154255.6|154362.3|154272.3|154178.6|154088.6|614
1654590000000|2022-06-07 08:20:00|154346.7|154256.7|154323.9|154233.9|154367.6|154277.6|154240.6|154150.6|570
1654590300000|2022-06-07 08:25:00|154320.8|154230.8|154215.5|154125.5|154340.8|154250.8|154205.1|154115.1|616
1654590600000|2022-06-07 08:30:00|154215.2|154125.2|153964.1|153874.1|154216.9|154126.9|153957.9|153861|653
1654590900000|2022-06-07 08:35:00|153964.4|153874.4|154025.9|153935.9|154033.5|153943.5|153919.8|153814.5|851
1654591200000|2022-06-07 08:40:00|154027|153937|154086.2|153996.2|154177.9|154087.9|154026.2|153936.2|776
1654591500000|2022-06-07 08:45:00|154082.2|153992.2|153942|153852|154105.8|154015.8|153927.9|153837.9|918
1654591800000|2022-06-07 08:50:00|153941.8|153851.8|154037.4|153947.4|154037.9|153947.9|153932|153842|792
1654592100000|2022-06-07 08:55:00|154038.7|153948.7|154284.3|154194.3|154296.9|154206.9|154033.9|153943.9|923
1654592400000|2022-06-07 09:00:00|154283.4|154193.4|154519.1|154429.1|154580.9|154480|154281.6|154191.6|955
1654592700000|2022-06-07 09:05:00|154518.4|154428.4|154505.3|154415.3|154525.9|154435.9|154487.1|154397.1|847
1654593000000|2022-06-07 09:10:00|154508.6|154418.6|154503.2|154413.2|154581|154491|154483.3|154393.3|810
1654593300000|2022-06-07 09:15:00|154502.4|154412.4|154437.1|154347.1|154510|154420|154377.6|154281.4|903
1654593600000|2022-06-07 09:20:00|154437.3|154347.3|154217.5|154127.5|154448.5|154358.5|154205.8|154115.8|734
1654593900000|2022-06-07 09:25:00|154227.4|154137.4|154233.8|154143.8|154247.7|154148|154115.1|154025.1|629
1654594200000|2022-06-07 09:30:00|154236.6|154146.6|154134.7|154044.7|154258.5|154148.5|154001.3|153911.3|791
1654594500000|2022-06-07 09:35:00|154136.6|154046.6|154219.9|154129.9|154241.2|154151.2|154136.6|154046.6|711
1654594800000|2022-06-07 09:40:00|154223.9|154133.9|154201.5|154111.5|154256.2|154166.2|154137.9|154047.9|644
1654595100000|2022-06-07 09:45:00|154201.7|154111.7|154066.4|153976.4|154261.1|154171.1|154066.4|153976.4|670
1654595400000|2022-06-07 09:50:00|154067.7|153977.7|154106.3|154016.3|154114.9|154024.9|154064.7|153974.7|653
1654595700000|2022-06-07 09:55:00|154104.8|154014.8|153973.5|153883.5|154110.9|154020.9|153972.1|153882.1|730
1654596000000|2022-06-07 10:00:00|153972|153882|153835.7|153745.7|153980.9|153890.9|153731.9|153641.9|887
1654596300000|2022-06-07 10:05:00|153836.2|153746.2|153873|153783|154026.4|153936.4|153836.2|153746.2|809
1654596600000|2022-06-07 10:10:00|153872.2|153782.2|153856.3|153766.3|153908.1|153818.1|153815.2|153725.2|573
1654596900000|2022-06-07 10:15:00|153857.3|153767.3|153956.5|153866.5|153959.4|153869.4|153772.7|153682.7|653
1654597200000|2022-06-07 10:20:00|153956.9|153866.9|153932.5|153842.5|154038.3|153948.3|153904.2|153814.2|769
1654597500000|2022-06-07 10:25:00|153933|153843|153819.7|153729.7|153935.9|153845.9|153789.6|153699.6|720
1654597800000|2022-06-07 10:30:00|153801.9|153711.9|153744.6|153654.6|153825.5|153735.5|153673.5|153583.5|932
1654598100000|2022-06-07 10:35:00|153743|153653|153609.9|153519.9|153747.3|153657.3|153591|153501|884
1654598400000|2022-06-07 10:40:00|153609.7|153519.7|153668.2|153578.2|153669.4|153579.4|153569.8|153479.8|751
1654598700000|2022-06-07 10:45:00|153668.3|153578.3|153538.8|153448.8|153696|153595.2|153482.2|153392.2|802
1654599000000|2022-06-07 10:50:00|153539.6|153449.6|153460.2|153370.2|153540.2|153450.2|153441.5|153351.5|846
1654599300000|2022-06-07 10:55:00|153463.6|153373.6|153576.6|153486.6|153603.7|153513.7|153386.3|153296.3|1006
1654599600000|2022-06-07 11:00:00|153576.1|153486.1|153682.6|153592.6|153733.1|153643.1|153540.3|153450.3|924
1654599900000|2022-06-07 11:05:00|153683.4|153593.4|153680.8|153590.8|153701.2|153611.2|153656.4|153566.4|677
1654600200000|2022-06-07 11:10:00|153681.7|153591.7|153818.1|153728.1|153855|153765|153675|153585|748
1654600500000|2022-06-07 11:15:00|153820.1|153730.1|153738|153648|153898.3|153808.3|153728.5|153638.5|778
1654600800000|2022-06-07 11:20:00|153738.8|153648.8|153650.2|153560.2|153763.2|153673.2|153621.8|153531.8|777
1654601100000|2022-06-07 11:25:00|153651.5|153561.5|153541.8|153451.8|153685.3|153595.3|153531.3|153441.3|746
1654601400000|2022-06-07 11:30:00|153548.9|153458.9|153507.2|153417.2|153550.4|153460.4|153482.5|153392.5|771
1654601700000|2022-06-07 11:35:00|153507.7|153417.7|153640.1|153550.1|153646.6|153556.6|153502.8|153412.8|737
1654602000000|2022-06-07 11:40:00|153639.8|153549.8|153662.5|153572.5|153724.6|153634.6|153589.4|153499.4|735
1654602300000|2022-06-07 11:45:00|153662.2|153572.2|153650.8|153560.8|153699.6|153609.6|153648.8|153558.8|764
1654602600000|2022-06-07 11:50:00|153650.5|153560.5|153820.9|153730.9|153836|153746|153645.4|153555.4|697
1654602900000|2022-06-07 11:55:00|153815.5|153725.5|153856.2|153766.2|153866.8|153776.8|153798.5|153708.5|766
1654603200000|2022-06-07 12:00:00|153855.9|153765.9|153969.6|153879.6|153976.2|153886.2|153832.6|153742.6|827
1654603500000|2022-06-07 12:05:00|153975.6|153885.6|153906.7|153816.7|153981|153891|153884.8|153794.8|649
1654603800000|2022-06-07 12:10:00|153906.2|153816.2|153943.6|153853.6|153970.7|153880.7|153878.5|153788.5|680
1654604100000|2022-06-07 12:15:00|153942.3|153852.3|154102.4|154012.4|154114.4|154024.4|153921|153831|865
1654604400000|2022-06-07 12:20:00|154098.5|154008.5|153919|153829|154128.3|154038.3|153903.4|153813.4|992
1654604700000|2022-06-07 12:25:00|153916.9|153826.9|153982.5|153852.5|153982.5|153869.9|153883.6|153793.6|913
1654605000000|2022-06-07 12:30:00|153983.9|153853.9|153952|153862|153984.9|153887.1|153868.9|153778.9|728
1654605300000|2022-06-07 12:35:00|153951.9|153861.9|153933.5|153843.5|153963.2|153873.2|153869.7|153779.7|820
1654605600000|2022-06-07 12:40:00|153939.5|153849.5|153979.1|153889.1|154006.2|153916.2|153932.4|153842.4|906
1654605900000|2022-06-07 12:45:00|153978.2|153888.2|154007.5|153917.5|154031|153941|153893|153803|965
1654606200000|2022-06-07 12:50:00|154007.3|153917.3|154186.7|154096.7|154216.9|154126.9|153965|153875|843
1654606500000|2022-06-07 12:55:00|154187.8|154097.8|154223.6|154133.6|154281.7|154191.7|154182.7|154092.7|789
1654606800000|2022-06-07 13:00:00|154223.7|154133.7|153954.3|153864.3|154239.7|154149.7|153937.1|153847.1|993
1654607100000|2022-06-07 13:05:00|153955.5|153865.5|153965.3|153875.3|154038.5|153948.5|153916.9|153826.9|1030
1654607400000|2022-06-07 13:10:00|153966.7|153876.7|154085.4|153995.4|154131.1|154041.1|153950.7|153860.7|968
1654607700000|2022-06-07 13:15:00|154086|153996|154119|154029|154124.4|154034.4|154002.4|153912.4|934
1654608000000|2022-06-07 13:20:00|154118.7|154028.7|154047.2|153957.2|154121.7|154031.7|153991.2|153901.2|907
1654608300000|2022-06-07 13:25:00|154043.1|153953.1|153860.4|153770.4|154048.1|153958.1|153772.2|153682.2|982
1654608600000|2022-06-07 13:30:00|153859.7|153769.7|153830.1|153740.1|153993.6|153903.6|153810.6|153720.6|1017
1654608900000|2022-06-07 13:35:00|153830.9|153740.9|153938.7|153848.7|153954|153864|153753.5|153663.5|1013
1654609200000|2022-06-07 13:40:00|153939.6|153849.6|153897.6|153807.6|153939.6|153849.6|153826.5|153736.5|959
1654609500000|2022-06-07 13:45:00|153896.7|153806.7|153721.9|153631.9|153937.6|153847.6|153695.4|153605.4|1071
1654609800000|2022-06-07 13:50:00|153723|153633|153695.1|153605.1|153739.1|153649.1|153603.7|153513.7|1055
1654610100000|2022-06-07 13:55:00|153695.2|153605.2|153820.5|153730.5|153929.5|153839.5|153693.9|153603.9|997
1654610400000|2022-06-07 14:00:00|153820.8|153730.8|153757.6|153667.6|153823.2|153733.2|153682.1|153592.1|1044
1654610700000|2022-06-07 14:05:00|153759.3|153669.3|153901.3|153811.3|153934.3|153844.3|153699.4|153609.4|1047
1654611000000|2022-06-07 14:10:00|153902.5|153812.5|153949|153859|153996.8|153906.8|153876.9|153786.9|983
1654611300000|2022-06-07 14:15:00|153951.6|153861.6|153969.1|153879.1|154023.6|153933.6|153930.9|153840.9|1037
1654611600000|2022-06-07 14:20:00|153968.7|153878.7|153783.6|153693.6|154079.8|153979.2|153777.9|153687.9|934
1654611900000|2022-06-07 14:25:00|153788.9|153698.9|153675.3|153585.3|153841.3|153724.7|153657.5|153567.5|865
1654612200000|2022-06-07 14:30:00|153672.9|153582.9|153578.7|153488.7|153780.2|153690.2|153571.9|153481.9|1027
1654612500000|2022-06-07 14:35:00|153579.7|153489.7|153481.2|153391.2|153641.4|153537.2|153358.2|153247.6|1015
1654612800000|2022-06-07 14:40:00|153482.7|153392.7|153466.2|153376.2|153593.9|153482.5|153396.8|153292|1064
1654613100000|2022-06-07 14:45:00|153462.2|153372.2|153555|153465|153619.1|153529.1|153446.1|153356.1|1051
1654613400000|2022-06-07 14:50:00|153555.2|153465.2|153554.3|153464.3|153595.6|153505.6|153483.7|153393.7|961
1654613700000|2022-06-07 14:55:00|153554.4|153464.4|153633.1|153543.1|153659.7|153569.7|153506.3|153416.3|957
1654614000000|2022-06-07 15:00:00|153632.6|153542.6|153696.5|153606.5|153702.8|153612.8|153628.4|153538.4|916
1654614300000|2022-06-07 15:05:00|153695.1|153605.1|153795.1|153705.1|153836.6|153746.6|153691|153601|864
1654614600000|2022-06-07 15:10:00|153796.4|153706.4|153622.1|153532.1|153847.3|153757.3|153598.8|153497.9|897
1654614900000|2022-06-07 15:15:00|153617.9|153527.9|153691.3|153601.3|153730.1|153631.3|153482.9|153386.4|720
1654615200000|2022-06-07 15:20:00|153688.9|153598.9|153831.2|153741.2|153862.9|153751.5|153686.4|153581.2|817
1654615500000|2022-06-07 15:25:00|153830.5|153740.5|153619.5|153529.5|153863.4|153744.4|153618.4|153528.4|690
1654615800000|2022-06-07 15:30:00|153621.5|153531.5|153686.5|153596.5|153714.4|153616.6|153617|153527|521
1654616100000|2022-06-07 15:35:00|153685.3|153595.3|153640.2|153550.2|153714.1|153624.1|153623.4|153533.4|564
1654616400000|2022-06-07 15:40:00|153638.5|153548.5|153651.3|153561.3|153680.2|153590.2|153627.7|153537.7|929
1654616700000|2022-06-07 15:45:00|153652.1|153562.1|153705.2|153615.2|153724.2|153634.2|153638.2|153548.2|692
1654617000000|2022-06-07 15:50:00|153708.2|153618.2|153665.7|153575.7|153722.8|153618.7|153652.9|153542.6|620
1654617300000|2022-06-07 15:55:00|153666.7|153576.7|153668.4|153578.4|153689.9|153579.2|153649.7|153547.4|522
1654617600000|2022-06-07 16:00:00|153667.2|153577.2|153661.8|153571.8|153676.8|153586.8|153653.5|153563.5|449
1654617900000|2022-06-07 16:05:00|153662.4|153572.4|153645.5|153555.5|153696.2|153606.2|153644.6|153554.6|518
1654618200000|2022-06-07 16:10:00|153644.6|153554.6|153727.5|153637.5|153745|153638.4|153628.7|153520.1|609
1654618500000|2022-06-07 16:15:00|153728.4|153638.4|153849.2|153759.2|153882.5|153775.1|153709|153607.3|881
1654618800000|2022-06-07 16:20:00|153851.6|153761.6|154005|153915|154019.8|153929.8|153847.1|153739.4|794
1654619100000|2022-06-07 16:25:00|154004.2|153914.2|154019.8|153929.8|154030.2|153940.2|153923.3|153833.3|725
1654619400000|2022-06-07 16:30:00|154018.5|153928.5|153838.8|153748.8|154039.8|153949.8|153835.4|153745.4|616
1654619700000|2022-06-07 16:35:00|153841.1|153751.1|153888.6|153798.6|153923.2|153833.2|153837.1|153747.1|541
1654620000000|2022-06-07 16:40:00|153888.7|153798.7|153913|153823|153914.3|153824.3|153839.1|153749.1|648
1654620300000|2022-06-07 16:45:00|153912.4|153822.4|153907|153817|153915.9|153825.9|153838.9|153748.9|492
1654620600000|2022-06-07 16:50:00|153906.4|153816.4|153899.4|153809.4|153920.9|153830.9|153887.1|153797.1|434
1654620900000|2022-06-07 16:55:00|153899.2|153809.2|153939.9|153849.9|153946|153856|153898.8|153808.8|432
1654621200000|2022-06-07 17:00:00|153940|153850|153889.8|153799.8|153940|153850|153886.7|153796.7|668
1654621500000|2022-06-07 17:05:00|153886.6|153796.6|153910|153820|153912.6|153822.6|153881.2|153791.2|548
1654621800000|2022-06-07 17:10:00|153907.4|153817.4|153903.5|153813.5|153918.9|153828.9|153890.4|153800.4|584
1654622100000|2022-06-07 17:15:00|153904.2|153814.2|153914.9|153824.9|153928.2|153838.2|153897.1|153807.1|460
1654622400000|2022-06-07 17:20:00|153917.6|153827.6|153814|153724|153917.6|153827.6|153792.1|153702.1|453
1654622700000|2022-06-07 17:25:00|153811.2|153721.2|153840.3|153750.3|153841.5|153751.5|153810.3|153720.3|367
1654623000000|2022-06-07 17:30:00|153840.2|153750.2|153854.4|153764.4|153864.6|153774.6|153831.6|153741.6|638
1654623300000|2022-06-07 17:35:00|153861.1|153771.1|153917.2|153827.2|153938.9|153834.1|153829.4|153739.4|657
1654623600000|2022-06-07 17:40:00|153915|153825|153844.2|153754.2|153919.7|153829.7|153825.6|153735.6|856
1654623900000|2022-06-07 17:45:00|153844.3|153754.3|153852.1|153762.1|153883.4|153773.8|153834.2|153744.2|647
1654624200000|2022-06-07 17:50:00|153852.6|153762.6|153909.8|153819.8|153913.3|153823.3|153842|153752|580
1654624500000|2022-06-07 17:55:00|153910.1|153820.1|153912.9|153822.9|153921|153828.6|153889.9|153791|733
1654624800000|2022-06-07 18:00:00|153912.6|153822.6|153902.1|153812.1|153919.4|153829.4|153892.2|153802.2|771
1654625100000|2022-06-07 18:05:00|153902.8|153812.8|153775.3|153685.3|153906.2|153816.2|153763.2|153673.2|747
1654625400000|2022-06-07 18:10:00|153775.1|153685.1|153741.8|153651.8|153797|153690|153737.3|153647.3|627
1654625700000|2022-06-07 18:15:00|153742.1|153652.1|153719.4|153629.4|153747.8|153657.8|153712.2|153622.2|380
1654626000000|2022-06-07 18:20:00|153718.9|153628.9|153738.5|153648.5|153741.4|153651.4|153716.1|153626.1|486
1654626300000|2022-06-07 18:25:00|153738.7|153648.7|153712.9|153622.9|153740.2|153650.2|153709.6|153619.6|701
1654626600000|2022-06-07 18:30:00|153713.3|153623.3|153621.8|153531.8|153725.4|153635.4|153612.5|153522.5|680
1654626900000|2022-06-07 18:35:00|153615.5|153525.5|153604.5|153514.5|153637.4|153539.3|153579|153480.4|332
1654627200000|2022-06-07 18:40:00|153601.1|153511.1|153592.7|153502.7|153623.8|153518.9|153579.2|153485.6|466
1654627500000|2022-06-07 18:45:00|153592.8|153502.8|153722.9|153632.9|153723.6|153633.6|153583|153479.7|552
1654627800000|2022-06-07 18:50:00|153722.8|153632.8|153729.7|153639.7|153732|153642|153709.2|153619.2|538
1654628100000|2022-06-07 18:55:00|153729.9|153639.9|153706|153616|153730.9|153640.9|153688.5|153598.5|610
1654628400000|2022-06-07 19:00:00|153705.5|153615.5|153669.7|153579.7|153705.5|153615.5|153661.5|153561.1|513
1654628700000|2022-06-07 19:05:00|153669.8|153579.8|153655.1|153565.1|153679.3|153580.7|153651.3|153548.4|555
1654629000000|2022-06-07 19:10:00|153655.4|153565.4|153689.2|153559.2|153691.7|153583|153642.9|153539.7|553
1654629300000|2022-06-07 19:15:00|153671.4|153581.4|153666.5|153576.5|153689.6|153588.1|153649.3|153542.5|440
1654629600000|2022-06-07 19:20:00|153668.3|153578.3|153669.4|153579.4|153670.9|153580.9|153652.9|153562.9|561
1654629900000|2022-06-07 19:25:00|153669|153579|153670.3|153580.3|153675.9|153585.9|153660.3|153570.3|541
1654630200000|2022-06-07 19:30:00|153670.6|153580.6|153666.7|153576.7|153688.4|153585.1|153648.8|153558.4|574
1654630500000|2022-06-07 19:35:00|153668.9|153578.9|153674.7|153584.7|153693.7|153589.6|153654.4|153556.2|737
1654630800000|2022-06-07 19:40:00|153672.9|153582.9|153671.6|153581.6|153697|153594.5|153656.5|153565|555
1654631100000|2022-06-07 19:45:00|153671|153581|153659.4|153569.4|153697.3|153607.3|153658.8|153562.2|405
1654631400000|2022-06-07 19:50:00|153665.6|153575.6|153675.1|153585.1|153685.9|153595.9|153652.5|153562.5|423
1654631700000|2022-06-07 19:55:00|153673.9|153583.9|153680|153590|153686.4|153596.4|153653.4|153563.4|599
1654632000000|2022-06-07 20:00:00|153678.8|153588.8|153676.3|153586.3|153688.1|153598.1|153654.1|153564.1|631
1654632300000|2022-06-07 20:05:00|153675.1|153585.1|153636.9|153506.9|153702.9|153612.9|153626.4|153501.7|309
1654632600000|2022-06-07 20:10:00|153637|153507|153587.2|153497.2|153641.9|153539.5|153566.2|153458.7|342
1654632900000|2022-06-07 20:15:00|153587.1|153497.1|153589.5|153499.5|153612.2|153511|153570.1|153469.6|393
1654633200000|2022-06-07 20:20:00|153590.9|153500.9|153590.2|153500.2|153606.5|153516.5|153576.2|153486.2|376
1654633500000|2022-06-07 20:25:00|153590.7|153500.7|153674.5|153544.5|153678|153569.2|153587.5|153497.5|431
1654633800000|2022-06-07 20:30:00|153675.4|153545.4|153664.7|153574.7|153691.6|153575.2|153639.2|153529|393
1654634100000|2022-06-07 20:35:00|153664.3|153574.3|153665.2|153575.2|153693.6|153578.4|153662.5|153554.3|223
1654634400000|2022-06-07 20:40:00|153665|153575|153707|153577|153761.5|153614.7|153664.1|153516.4|237
1654634700000|2022-06-07 20:45:00|153705.5|153575.5|153673.5|153583.5|153791.2|153620|153657.4|153500.5|233
1654635000000|2022-06-07 20:50:00|153672|153582|153690.2|153560.2|153741.1|153600|153658.3|153535.9|130
1654635300000|2022-06-07 20:55:00|153692.2|153562.2|153913.8|153571.8|153913.8|153598.2|153692.2|153474.9|368
1654635600000|2022-06-07 21:00:00|153926.1|153584.1|154137.7|153795.7|154137.7|153795.7|153918.3|153576.3|43
1654635900000|2022-06-07 21:05:00|154145.3|153803.3|154066.3|153724.3|154148|153806|154052.4|153710.4|91
1654636200000|2022-06-07 21:10:00|154100.7|153758.7|154086.3|153744.3|154219.9|153877.9|154074.2|153732.2|144
1654636500000|2022-06-07 21:15:00|154086.8|153744.8|154086.8|153744.8|154130.6|153788.6|154049.7|153707.7|201
1654636800000|2022-06-07 21:20:00|154084.1|153742.1|154081.2|153739.2|154093.8|153751.8|154072.1|153730.1|108
1654637100000|2022-06-07 21:25:00|154083.5|153741.5|154087.9|153745.9|154094.2|153752.2|154068.5|153726.5|87
1654637400000|2022-06-07 21:30:00|154097|153755|154062.4|153720.4|154137.8|153795.8|154022.7|153680.7|290
1654637700000|2022-06-07 21:35:00|154066.7|153724.7|154057.4|153715.4|154077|153735|154032.6|153690.6|199
1654638000000|2022-06-07 21:40:00|154056.2|153714.2|154057|153715|154074.5|153732.5|154027.3|153685.3|167
1654638300000|2022-06-07 21:45:00|154010.6|153668.6|154041.2|153699.2|154064|153722|153988.4|153646.4|269
1654638600000|2022-06-07 21:50:00|154042.1|153700.1|154072.6|153730.6|154074.8|153732.8|153954.8|153612.8|134
1654638900000|2022-06-07 21:55:00|154027.3|153685.3|154054.5|153712.5|154105.7|153763.7|154021.4|153679.4|196
1654639200000|2022-06-07 22:00:00|154117|153775|154064.5|153722.5|154117|153775|154045.4|153703.4|213
1654639500000|2022-06-07 22:05:00|154063.9|153721.9|154034.1|153692.1|154091.3|153749.3|153932.8|153590.8|199
1654639800000|2022-06-07 22:10:00|153959.2|153617.2|154049.1|153707.1|154096|153754|153959.2|153617.2|323
1654640100000|2022-06-07 22:15:00|154060.3|153718.3|154070|153728|154077.4|153735.4|154026.5|153684.5|185
1654640400000|2022-06-07 22:20:00|154065.4|153723.4|154055.7|153713.7|154079.5|153737.5|154030.4|153688.4|189
1654640700000|2022-06-07 22:25:00|154037.6|153695.6|154074.1|153732.1|154245.2|153903.2|154018.1|153676.1|119
1654641000000|2022-06-07 22:30:00|154026.7|153684.7|154055.7|153713.7|154082.5|153740.5|154010.6|153668.6|157
1654641300000|2022-06-07 22:35:00|154051.2|153709.2|154045|153703|154078.9|153736.9|154011|153669|120
1654641600000|2022-06-07 22:40:00|154034.1|153692.1|154070.3|153728.3|154083.5|153741.5|154023.1|153681.1|167
1654641900000|2022-06-07 22:45:00|154036.7|153694.7|154064.3|153722.3|154087.6|153745.6|154021.6|153679.6|233
1654642200000|2022-06-07 22:50:00|154064.6|153722.6|154077.7|153735.7|154086.3|153744.3|154041.1|153699.1|122
1654642500000|2022-06-07 22:55:00|154080.8|153738.8|154072|153730|154091.4|153749.4|153944.7|153602.7|243
1654642800000|2022-06-07 23:00:00|154078.5|153736.5|153962.6|153620.6|154121.1|153779.1|153962.6|153620.6|650
1654643100000|2022-06-07 23:05:00|153970.1|153628.1|154003.4|153661.4|154007.8|153665.8|153949.4|153607.4|429
1654643400000|2022-06-07 23:10:00|153976.1|153634.1|153997.7|153655.7|154009|153667|153965.1|153623.1|232
1654643700000|2022-06-07 23:15:00|153998.3|153656.3|154002.2|153660.2|154025.7|153683.7|153918.8|153606.5|316
1654644000000|2022-06-07 23:20:00|153991.7|153649.7|154004.9|153662.9|154039.9|153697.9|153954.8|153612.8|186
1654644300000|2022-06-07 23:25:00|153979.8|153637.8|154013.4|153671.4|154043.8|153701.8|153940.7|153598.7|162
1654644600000|2022-06-07 23:30:00|154012.5|153670.5|154018.9|153676.9|154063.7|153721.7|153983.7|153641.7|150
1654644900000|2022-06-07 23:35:00|154019.5|153677.5|154019.1|153677.1|154047.6|153705.6|153984|153642|161
1654645200000|2022-06-07 23:40:00|154025.9|153683.9|154029.2|153687.2|154049.4|153707.4|153979.3|153637.3|179
1654645500000|2022-06-07 23:45:00|154029.4|153687.4|154029.8|153687.8|154048.2|153706.2|153986|153644|198
1654645800000|2022-06-07 23:50:00|154029.6|153687.6|154024.4|153682.4|154043.5|153701.5|153980.5|153638.5|165
1654646100000|2022-06-07 23:55:00|154023.2|153681.2|154022.6|153680.6|154097.6|153755.6|153999.7|153657.7|250
1654646400000|2022-06-08 00:00:00|153976.9|153634.9|154013.3|153759.1|154066.3|153783.1|153927.4|153634.9|1005
1654646700000|2022-06-08 00:05:00|154003|153756.1|153906.3|153705|154014.9|153780.3|153890.9|153672.4|1021
1654647000000|2022-06-08 00:10:00|153919.7|153696.3|153901.2|153698.8|153959.8|153756.1|153856.6|153678.6|652
1654647300000|2022-06-08 00:15:00|153900|153698.6|153875.6|153745.6|153948.1|153760.9|153862.1|153690.5|586
1654647600000|2022-06-08 00:20:00|153874.7|153744.7|153936.6|153721.4|153989.5|153784.6|153868.2|153689.6|588
1654647900000|2022-06-08 00:25:00|153928.8|153721.8|153926.6|153710.8|153965.4|153773.1|153864.5|153701.4|605
1654648200000|2022-06-08 00:30:00|153926.2|153707.6|153878.6|153748.6|153954.2|153755.6|153852.6|153673.7|827
1654648500000|2022-06-08 00:35:00|153915.1|153710.7|153930.3|153694|153960.9|153756|153853.3|153676.9|785
1654648800000|2022-06-08 00:40:00|153935.5|153681.8|153918.1|153700.8|153974.4|153751.9|153864.9|153651.4|894
1654649100000|2022-06-08 00:45:00|153917.1|153702.5|153941.9|153811.9|154015.2|153830.3|153866|153675.7|740
1654649400000|2022-06-08 00:50:00|153941.7|153811.7|153933.7|153803.7|153985|153815|153919.3|153750.9|522
1654649700000|2022-06-08 00:55:00|153964.6|153761.8|153940.4|153810.4|154003.9|153821.4|153923.7|153750.5|627
1654650000000|2022-06-08 01:00:00|153977.8|153772.3|154002.3|153780|154017.3|153828.7|153923.5|153742.8|725
1654650300000|2022-06-08 01:05:00|153998.2|153783.3|153997.2|153785.9|154042.1|153832.5|153947.6|153738.3|1056
1654650600000|2022-06-08 01:10:00|153993.3|153792.3|153987.6|153768.3|154030.3|153840.5|153944|153742.8|1011
1654650900000|2022-06-08 01:15:00|153986.3|153772.6|153934.7|153804.7|154006.9|153830.7|153924.7|153748|913
1654651200000|2022-06-08 01:20:00|153933.9|153803.9|154005.4|153795.1|154029.1|153837.2|153932|153746.5|1069
1654651500000|2022-06-08 01:25:00|153955.9|153825.9|153974|153770.1|154030.5|153829.1|153929.8|153738.1|991
1654651800000|2022-06-08 01:30:00|153974.1|153772.6|153987.7|153768.3|154004.3|153815.6|153925.8|153740.4|861
1654652100000|2022-06-08 01:35:00|153987.5|153768.1|153925.4|153795.4|153999.3|153815.5|153915.4|153722.2|627
1654652400000|2022-06-08 01:40:00|153925.9|153795.9|153940.5|153810.5|153971.7|153820.6|153893.1|153748.1|334
1654652700000|2022-06-08 01:45:00|153970.7|153751.2|154027.8|153811.7|154030|153858.3|153918.1|153751.2|355
1654653000000|2022-06-08 01:50:00|154017.7|153808.2|153978.9|153848.9|154048.6|153861.8|153965.9|153787|540
1654653300000|2022-06-08 01:55:00|153976.5|153846.5|153970.2|153840.2|154049.7|153858.5|153961.3|153785.6|656
1654653600000|2022-06-08 02:00:00|153969.9|153839.9|153915.5|153785.5|154022.6|153844.5|153908.7|153746.3|811
1654653900000|2022-06-08 02:05:00|153916.6|153786.6|153899.8|153769.8|153972.1|153800.2|153885.4|153727.1|1024
1654654200000|2022-06-08 02:10:00|153901.7|153771.7|153908.9|153778.9|153975.7|153792.8|153898.4|153719.1|661
1654654500000|2022-06-08 02:15:00|153910.2|153780.2|153912.6|153782.6|153966.6|153795.6|153895.5|153723.3|584
1654654800000|2022-06-08 02:20:00|153911.3|153781.3|153936.6|153806.6|153978.3|153816.2|153896|153724.5|497
1654655100000|2022-06-08 02:25:00|153936.5|153806.5|153935|153805|153969.1|153811.5|153911.6|153760.2|355
1654655400000|2022-06-08 02:30:00|153933|153803|153919.7|153789.7|153986.2|153826.9|153904.9|153741.3|376
1654655700000|2022-06-08 02:35:00|153920.7|153790.7|153903.9|153773.9|153953.1|153794.3|153893.2|153721|497
1654656000000|2022-06-08 02:40:00|153901.7|153771.7|153903.2|153773.2|153946.5|153797.7|153893.7|153725|314
1654656300000|2022-06-08 02:45:00|153901.1|153771.1|153918.1|153828.1|153963.2|153831.2|153886|153720.9|521
1654656600000|2022-06-08 02:50:00|153935.2|153805.2|153931.7|153801.7|153969.5|153811.2|153913.8|153746.2|481
1654656900000|2022-06-08 02:55:00|153931.5|153801.5|153930|153800|153944.8|153821.1|153905.7|153788.4|469
1654657200000|2022-06-08 03:00:00|153931.1|153801.1|153964|153834|153975.5|153857.3|153919.7|153757.3|372
1654657500000|2022-06-08 03:05:00|153965.7|153835.7|154219.5|154089.5|154231.4|154101.4|153945.3|153832.7|625
1654657800000|2022-06-08 03:10:00|154221.6|154091.6|154233.8|154103.8|154268.7|154119.4|154200.4|154048.9|555
1654658100000|2022-06-08 03:15:00|154233.5|154103.5|154244.8|154114.8|154257.2|154127.2|154223.7|154093.7|637
1654658400000|2022-06-08 03:20:00|154245.2|154115.2|154244.9|154114.9|154254|154141|154228.6|154107.8|322
1654658700000|2022-06-08 03:25:00|154249.6|154119.6|154250.6|154120.6|154287.8|154146.8|154227.7|154068.8|392
1654659000000|2022-06-08 03:30:00|154250.2|154120.2|154230.2|154100.2|154273.7|154142.6|154223|154048.2|634
1654659300000|2022-06-08 03:35:00|154229.7|154099.7|154228.3|154098.3|154280.7|154113.5|154224.1|154045.4|702
1654659600000|2022-06-08 03:40:00|154228.9|154098.9|154231|154101|154296.5|154107.7|154220|154027.6|778
1654659900000|2022-06-08 03:45:00|154231.3|154101.3|154221.4|154091.4|154275.9|154103.5|154200.8|154042.8|715
1654660200000|2022-06-08 03:50:00|154220.7|154090.7|154222.4|154092.4|154283.1|154100|154206.2|154022.3|658
1654660500000|2022-06-08 03:55:00|154264.3|154050|154222.6|154092.6|154273.1|154099.8|154204.6|154045.7|637
1654660800000|2022-06-08 04:00:00|154224.3|154094.3|154225.7|154095.7|154271.4|154112.3|154209.7|154050.9|607
1654661100000|2022-06-08 04:05:00|154225.4|154095.4|154228.5|154098.5|154238.5|154108.5|154224.4|154094.4|466
1654661400000|2022-06-08 04:10:00|154228.2|154098.2|154236.4|154106.4|154252.2|154122.2|154221.5|154091.5|536
1654661700000|2022-06-08 04:15:00|154229.9|154099.9|154225|154095|154273|154112.4|154218.4|154063.4|485
1654662000000|2022-06-08 04:20:00|154225.5|154095.5|154224.1|154094.1|154239|154109|154217.3|154087.3|408
1654662300000|2022-06-08 04:25:00|154223.8|154093.8|154230.7|154100.7|154254.3|154124.3|154218.9|154088.9|334
1654662600000|2022-06-08 04:30:00|154230.9|154100.9|154237.2|154107.2|154274.5|154127.1|154222.2|154051.6|269
1654662900000|2022-06-08 04:35:00|154241.5|154111.5|154244.2|154114.2|154270.3|154132.5|154219.2|154059.7|469
1654663200000|2022-06-08 04:40:00|154239.7|154109.7|154257.2|154054.5|154276.9|154115.3|154221.9|154044.7|347
1654663500000|2022-06-08 04:45:00|154263.6|154053.2|154221|154091|154272.8|154105.5|154213.1|154041.9|315
1654663800000|2022-06-08 04:50:00|154220.3|154090.3|154237|154107|154269.4|154116|154212.3|154040.8|353
1654664100000|2022-06-08 04:55:00|154235.5|154105.5|154478.6|154348.6|154505.8|154356.9|154226.9|154096.9|555
1654664400000|2022-06-08 05:00:00|154483|154353|154498.8|154368.8|154535.2|154372.5|154474.6|154319.1|481
1654664700000|2022-06-08 05:05:00|154494.7|154364.7|154424.6|154294.6|154494.7|154364.7|154404.4|154274.4|450
1654665000000|2022-06-08 05:10:00|154429.4|154299.4|154368.3|154238.3|154443.3|154313.3|154354.8|154224.8|538
1654665300000|2022-06-08 05:15:00|154368.9|154238.9|154378.6|154248.6|154383.4|154253.4|154356.7|154226.7|493
1654665600000|2022-06-08 05:20:00|154380.5|154250.5|154392.3|154262.3|154404|154274|154376.7|154246.7|485
1654665900000|2022-06-08 05:25:00|154393.2|154263.2|154392.2|154262.2|154411.7|154281.7|154380.2|154250.2|627
1654666200000|2022-06-08 05:30:00|154391.2|154261.2|154381.6|154251.6|154409|154279|154360|154230|629
1654666500000|2022-06-08 05:35:00|154382.4|154252.4|154379.2|154249.2|154399.1|154269.1|154367.5|154237.5|559
1654666800000|2022-06-08 05:40:00|154380.3|154250.3|154255.1|154125.1|154388.9|154258.9|154245|154115|594
1654667100000|2022-06-08 05:45:00|154255.9|154125.9|154077.8|153947.8|154275.5|154145.5|154054.5|153924.5|879
1654667400000|2022-06-08 05:50:00|154080.9|153950.9|153967.1|153837.1|154112.8|153982.8|153938.8|153808.8|786
1654667700000|2022-06-08 05:55:00|153971.7|153841.7|153996.8|153866.8|154030.3|153900.3|153953.4|153823.4|881
1654668000000|2022-06-08 06:00:00|153991.2|153861.2|153870.9|153740.9|154031.8|153901.8|153771.4|153641.4|1090
1654668300000|2022-06-08 06:05:00|153872.7|153742.7|153913|153783|153931.1|153814.6|153852.4|153722.4|940
1654668600000|2022-06-08 06:10:00|153915|153785|154016.5|153926.5|154045.6|153948.3|153885.6|153769.1|878
1654668900000|2022-06-08 06:15:00|154011.3|153921.3|154134.8|154004.8|154134.8|154025.6|154003.2|153913.2|760
1654669200000|2022-06-08 06:20:00|154133.4|154003.4|154192.5|154062.5|154288.3|154178|154098.9|153992.3|865
1654669500000|2022-06-08 06:25:00|154193.5|154063.5|154159|154029|154225.9|154102.7|154098.8|154000.2|714
1654669800000|2022-06-08 06:30:00|154156.8|154026.8|153965|153875|154164|154034|153942.4|153852.4|929
1654670100000|2022-06-08 06:35:00|153965.6|153875.6|153978.2|153888.2|153984.6|153894.6|153918.1|153828.1|695
1654670400000|2022-06-08 06:40:00|153976|153886|154174.3|154084.3|154185.5|154095.5|153973.3|153883.3|679
1654670700000|2022-06-08 06:45:00|154173.5|154083.5|153983.8|153893.8|154187.6|154097.6|153915.8|153821.4|790
1654671000000|2022-06-08 06:50:00|153984.9|153894.9|154075.5|153985.5|154133.2|154043.2|153968.4|153878.4|922
1654671300000|2022-06-08 06:55:00|154074.9|153984.9|154105.1|154015.1|154139.3|154049.3|154062|153972|660
1654671600000|2022-06-08 07:00:00|154105.6|154015.6|153976.4|153886.4|154193.8|154103.8|153973.7|153883.7|871
1654671900000|2022-06-08 07:05:00|153978.2|153888.2|153940.2|153850.2|153995.2|153905.2|153917|153827|782
1654672200000|2022-06-08 07:10:00|153940.7|153850.7|153893.9|153803.9|153994|153904|153875.5|153785.5|869
1654672500000|2022-06-08 07:15:00|153893.8|153803.8|153706.9|153616.9|153913.8|153823.8|153671.7|153581.7|764
1654672800000|2022-06-08 07:20:00|153707|153617|153897.7|153807.7|153914.1|153824.1|153702|153612|862
1654673100000|2022-06-08 07:25:00|153898.1|153808.1|153803.4|153713.4|153944.5|153854.5|153803|153713|881
1654673400000|2022-06-08 07:30:00|153804.9|153714.9|153633.9|153543.9|153824.1|153734.1|153626.3|153536.3|813
1654673700000|2022-06-08 07:35:00|153634.4|153544.4|153714.3|153624.3|153760.6|153670.6|153620|153530|704
1654674000000|2022-06-08 07:40:00|153713.2|153623.2|153658.2|153568.2|153765.5|153675.5|153655|153565|594
1654674300000|2022-06-08 07:45:00|153656.5|153566.5|153716.4|153626.4|153724|153634|153628|153538|710
1654674600000|2022-06-08 07:50:00|153716.5|153626.5|153871.5|153781.5|153889.9|153799.9|153705.3|153615.3|918
1654674900000|2022-06-08 07:55:00|153871.7|153781.7|153715.7|153625.7|153901.4|153811.4|153589.6|153499.6|1001
1654675200000|2022-06-08 08:00:00|153715.5|153625.5|153640.8|153550.8|153873|153783|153628.4|153538.4|832
1654675500000|2022-06-08 08:05:00|153634.8|153544.8|153491.2|153401.2|153636.1|153546.1|153476.5|153386.5|895
1654675800000|2022-06-08 08:10:00|153490.8|153400.8|153474.8|153384.8|153490.8|153400.8|153400.6|153310.6|947
1654676100000|2022-06-08 08:15:00|153474.6|153384.6|153479.8|153389.8|153576.7|153486.7|153461.1|153371.1|902
1654676400000|2022-06-08 08:20:00|153478.5|153388.5|153520.8|153430.8|153550.5|153460.5|153459.6|153369.6|777
1654676700000|2022-06-08 08:25:00|153521.3|153431.3|153529.4|153439.4|153535.8|153445.8|153503.6|153413.6|917
1654677000000|2022-06-08 08:30:00|153525.2|153435.2|153514.5|153424.5|153536.2|153446.2|153509.1|153419.1|825
1654677300000|2022-06-08 08:35:00|153514.6|153424.6|153638.9|153548.9|153654.7|153564.7|153493.2|153403.2|830
1654677600000|2022-06-08 08:40:00|153639.7|153549.7|153740.1|153650.1|153759.8|153669.8|153624.5|153534.5|887
1654677900000|2022-06-08 08:45:00|153730.6|153640.6|153728.8|153638.8|153768.2|153678.2|153670.1|153580.1|914
1654678200000|2022-06-08 08:50:00|153730.2|153640.2|153668.1|153578.1|153766.3|153676.3|153647.6|153557.6|915
1654678500000|2022-06-08 08:55:00|153668.9|153578.9|153932.1|153842.1|153940.2|153850.2|153665.2|153575.2|925
1654678800000|2022-06-08 09:00:00|153934.9|153844.9|154045.1|153955.1|154048.8|153958.8|153928.6|153838.6|811
1654679100000|2022-06-08 09:05:00|154047|153957|154183.1|154093.1|154218.8|154128.8|154019.9|153929.9|904
1654679400000|2022-06-08 09:10:00|154185.5|154095.5|154039.6|153949.6|154227.4|154137.4|154026.1|153936.1|718
1654679700000|2022-06-08 09:15:00|154040.2|153950.2|153918.3|153828.3|154043.5|153953.5|153860.3|153770.3|756
1654680000000|2022-06-08 09:20:00|153918.2|153828.2|153869.5|153779.5|153934.6|153829.3|153796.4|153706.4|851
1654680300000|2022-06-08 09:25:00|153869.7|153779.7|154030.2|153940.2|154073|153983|153826.6|153736.6|744
1654680600000|2022-06-08 09:30:00|154029.3|153939.3|153933.6|153843.6|154030.4|153940.4|153921.2|153831.2|900
1654680900000|2022-06-08 09:35:00|153967.8|153877.8|153903|153813|154059.1|153969.1|153896.1|153806.1|676
1654681200000|2022-06-08 09:40:00|153903.5|153813.5|153932|153842|153943.2|153853.2|153862.8|153772.8|793
1654681500000|2022-06-08 09:45:00|153932.1|153842.1|153923.1|153833.1|153946.6|153856.6|153914.7|153824.7|708
1654681800000|2022-06-08 09:50:00|153923|153833|154017.6|153927.6|154033.1|153943.1|153914.2|153824.2|700
1654682100000|2022-06-08 09:55:00|154017.9|153927.9|154028.3|153938.3|154034.8|153944.8|153943|153853|735
1654682400000|2022-06-08 10:00:00|154028.2|153938.2|153967.3|153877.3|154074.8|153984.8|153966.1|153876.1|809
1654682700000|2022-06-08 10:05:00|153948.6|153858.6|153889.3|153799.3|153982.3|153892.3|153871|153781|926
1654683000000|2022-06-08 10:10:00|153890|153800|153894.3|153804.3|153903.3|153813.3|153880.1|153790.1|660
1654683300000|2022-06-08 10:15:00|153895.6|153805.6|153998.1|153908.1|154000.3|153910.3|153875|153785|695
1654683600000|2022-06-08 10:20:00|153997|153907|153939.3|153849.3|153998|153908|153928.6|153838.6|639
1654683900000|2022-06-08 10:25:00|153941.5|153851.5|153870.8|153780.8|153941.8|153851.8|153866.6|153768.5|788
1654684200000|2022-06-08 10:30:00|153871|153781|153867.3|153777.3|153890.1|153800.1|153860.2|153770.2|885
1654684500000|2022-06-08 10:35:00|153866.8|153776.8|153740.7|153650.7|153868.6|153778.6|153733.5|153643.5|736
1654684800000|2022-06-08 10:40:00|153740.6|153650.6|153752.7|153662.7|153760.8|153670.8|153731.3|153641.3|733
1654685100000|2022-06-08 10:45:00|153753.4|153663.4|153678.3|153588.3|153755.7|153665.7|153629.1|153539.1|827
1654685400000|2022-06-08 10:50:00|153679|153589|153671.9|153581.9|153704.3|153614.3|153652.7|153562.7|714
1654685700000|2022-06-08 10:55:00|153671.8|153581.8|153667.9|153577.9|153702.3|153612.3|153635.5|153545.5|693
1654686000000|2022-06-08 11:00:00|153668.4|153578.4|153568.5|153478.5|153704.5|153611.5|153559.5|153469.5|799
1654686300000|2022-06-08 11:05:00|153567.9|153477.9|153520.7|153430.7|153568.1|153478.1|153477.2|153387.2|725
1654686600000|2022-06-08 11:10:00|153520.3|153430.3|153514.8|153424.8|153587.1|153497.1|153469|153379|839
1654686900000|2022-06-08 11:15:00|153512.6|153422.6|153431.7|153341.7|153540.1|153450.1|153423.8|153333.8|844
1654687200000|2022-06-08 11:20:00|153437.7|153347.7|153487|153397|153498.9|153408.9|153424.9|153334.9|806
1654687500000|2022-06-08 11:25:00|153487.6|153397.6|153398.9|153308.9|153496.7|153406.7|153390.9|153300.9|642
1654687800000|2022-06-08 11:30:00|153398.6|153308.6|153367.4|153277.4|153420.3|153330.3|153359|153269|623
1654688100000|2022-06-08 11:35:00|153366.9|153276.9|153398.2|153308.2|153399|153309|153314.1|153224.1|639
1654688400000|2022-06-08 11:40:00|153396.7|153306.7|153416.2|153326.2|153436.3|153346.3|153386.7|153296.7|726
1654688700000|2022-06-08 11:45:00|153416.1|153326.1|153418.4|153328.4|153434.1|153344.1|153395.3|153305.3|738
1654689000000|2022-06-08 11:50:00|153418.2|153328.2|153347.5|153257.5|153435.1|153345.1|153340.2|153250.2|540
1654689300000|2022-06-08 11:55:00|153348|153258|153255.9|153165.9|153369.2|153279.2|153230.8|153140.8|667
1654689600000|2022-06-08 12:00:00|153262.6|153172.6|153427.3|153337.3|153439.9|153349.9|153262.6|153172.6|812
1654689900000|2022-06-08 12:05:00|153427.5|153337.5|153318.7|153228.7|153431|153341|153294.2|153204.2|588
1654690200000|2022-06-08 12:10:00|153319.8|153229.8|153348.8|153258.8|153403.2|153313.2|153299.8|153209.8|741
1654690500000|2022-06-08 12:15:00|153349.1|153259.1|153464.6|153374.6|153537.2|153447.2|153349|153259|765
1654690800000|2022-06-08 12:20:00|153464.5|153374.5|153585.1|153495.1|153594.7|153504.7|153461.1|153371.1|901
1654691100000|2022-06-08 12:25:00|153583.8|153493.8|153589.5|153499.5|153627.4|153537.4|153518.4|153428.4|926
1654691400000|2022-06-08 12:30:00|153591.2|153501.2|153587|153497|153651.4|153561.4|153519.6|153429.6|916
1654691700000|2022-06-08 12:35:00|153590.9|153500.9|153429.2|153339.2|153617.9|153527.9|153416.7|153326.7|779
1654692000000|2022-06-08 12:40:00|153430.5|153340.5|153297.4|153207.4|153437.6|153347.6|153294.4|153204.4|774
1654692300000|2022-06-08 12:45:00|153303|153213|153311.4|153221.4|153371.5|153281.5|153287|153197|855
1654692600000|2022-06-08 12:50:00|153311.7|153221.7|153376.4|153286.4|153384.2|153294.2|153189.7|153099.7|884
1654692900000|2022-06-08 12:55:00|153375.9|153285.9|153352.2|153262.2|153375.9|153285.9|153273.2|153183.2|845
1654693200000|2022-06-08 13:00:00|153351.8|153261.8|153346.3|153256.3|153365.8|153275.8|153282.5|153192.5|787
1654693500000|2022-06-08 13:05:00|153345.5|153255.5|153261.4|153171.4|153346.7|153256.7|153255.7|153165.7|779
1654693800000|2022-06-08 13:10:00|153263.5|153173.5|153269.4|153179.4|153308.7|153218.7|153240.3|153150.3|913
1654694100000|2022-06-08 13:15:00|153267.1|153177.1|153300.3|153210.3|153313.5|153223.5|153220.8|153130.8|939
1654694400000|2022-06-08 13:20:00|153300.5|153210.5|153280.5|153190.5|153319.5|153229.5|153271.4|153181.4|706
1654694700000|2022-06-08 13:25:00|153280.9|153190.9|153275.9|153185.9|153287.9|153197.9|153222.9|153132.9|734
1654695000000|2022-06-08 13:30:00|153273.5|153183.5|153207.1|153117.1|153333.1|153243.1|153204.7|153114.7|1053
1654695300000|2022-06-08 13:35:00|153208|153118|153087|152997|153220.7|153130.7|153076.3|152986.3|802
1654695600000|2022-06-08 13:40:00|153086.5|152996.5|152977.3|152887.3|153131.9|153041.9|152970.1|152880.1|952
1654695900000|2022-06-08 13:45:00|152977.1|152887.1|152930.3|152840.3|153070.5|152980.5|152908.7|152818.7|980
1654696200000|2022-06-08 13:50:00|152930.9|152840.9|152861.8|152771.8|152933.8|152843.8|152856|152766|986
1654696500000|2022-06-08 13:55:00|152860.9|152770.9|152914.3|152824.3|152915.7|152825.7|152739|152649|956
1654696800000|2022-06-08 14:00:00|152913.3|152823.3|152848.3|152758.3|152953.4|152863.4|152815.7|152725.7|924
1654697100000|2022-06-08 14:05:00|152841.2|152751.2|153023.2|152933.2|153050.4|152960.4|152839|152749|934
1654697400000|2022-06-08 14:10:00|153020.7|152930.7|153071.5|152981.5|153104.8|153014.8|153002.7|152912.7|941
1654697700000|2022-06-08 14:15:00|153071.3|152981.3|153116.9|153026.9|153239.6|153149.6|153064.2|152974.2|1015
1654698000000|2022-06-08 14:20:00|153116|153026|153097.2|153007.2|153184.8|153094.8|153070.1|152980.1|824
1654698300000|2022-06-08 14:25:00|153098.6|153008.6|153164.6|153074.6|153200.8|153110.8|153058.9|152968.9|951
1654698600000|2022-06-08 14:30:00|153166.5|153076.5|153180.7|153090.7|153183.4|153093.4|153109.4|153019.4|921
1654698900000|2022-06-08 14:35:00|153181.3|153091.3|153025.4|152935.4|153222.6|153132.6|153018.9|152928.9|970
1654699200000|2022-06-08 14:40:00|153024.6|152934.6|153117.3|153027.3|153131.7|153041.7|153011.5|152921.5|945
1654699500000|2022-06-08 14:45:00|153116|153026|153022.4|152932.4|153129.2|153039.2|152994.7|152904.7|1001
1654699800000|2022-06-08 14:50:00|153019.5|152929.5|153121.9|153031.9|153126.4|153036.4|152959.1|152869.1|944
1654700100000|2022-06-08 14:55:00|153123|153033|153134.8|153044.8|153192|153102|153035.6|152945.6|1003
1654700400000|2022-06-08 15:00:00|153133.4|153043.4|153177.2|153087.2|153241.3|153151.3|153116.1|153026.1|1019
1654700700000|2022-06-08 15:05:00|153175.7|153085.7|153094.2|153004.2|153175.7|153085.7|153086|152996|843
1654701000000|2022-06-08 15:10:00|153093.8|153003.8|152965.8|152875.8|153098.5|153008.5|152952.5|152862.5|715
1654701300000|2022-06-08 15:15:00|152966.3|152876.3|152867.7|152777.7|152966.3|152876.3|152842.8|152752.8|724
1654701600000|2022-06-08 15:20:00|152866.7|152776.7|152958.2|152868.2|152993.7|152903.7|152863.9|152773.9|798
1654701900000|2022-06-08 15:25:00|152957.5|152867.5|153004.9|152914.9|153020.8|152930.8|152867.9|152777.9|755
1654702200000|2022-06-08 15:30:00|153008|152918|152934.4|152844.4|153036.9|152946.9|152933.1|152843.1|811
1654702500000|2022-06-08 15:35:00|152938.7|152848.7|152745.7|152655.7|152938.9|152848.9|152736.5|152646.5|742
1654702800000|2022-06-08 15:40:00|152745.3|152655.3|152764|152674|152796.9|152706.9|152639.2|152549.2|918
1654703100000|2022-06-08 15:45:00|152764.6|152674.6|152684.1|152594.1|152779.4|152689.4|152667.1|152577.1|897
1654703400000|2022-06-08 15:50:00|152683.9|152593.9|152665.8|152575.8|152690.3|152600.3|152661.2|152571.2|725
1654703700000|2022-06-08 15:55:00|152666.1|152576.1|152748.7|152658.7|152759.9|152669.9|152661.2|152571.2|683
1654704000000|2022-06-08 16:00:00|152747.2|152657.2|152694.7|152604.7|152762.7|152672.7|152656|152566|678
1654704300000|2022-06-08 16:05:00|152693.6|152603.6|152719.2|152629.2|152736.4|152646.4|152692.7|152602.7|599
1654704600000|2022-06-08 16:10:00|152719.4|152629.4|152705.5|152615.5|152740.5|152637.1|152699|152598.3|578
1654704900000|2022-06-08 16:15:00|152705.2|152615.2|152666.8|152576.8|152738.4|152639.6|152648.1|152558.1|642
1654705200000|2022-06-08 16:20:00|152664.3|152574.3|152684.8|152594.8|152753.2|152663.2|152661|152571|509
1654705500000|2022-06-08 16:25:00|152684.7|152594.7|152771.1|152681.1|152787.9|152697.9|152683.9|152593.9|467
1654705800000|2022-06-08 16:30:00|152770.3|152680.3|152783.3|152693.3|152816.1|152726.1|152740.2|152650.2|550
1654706100000|2022-06-08 16:35:00|152783.2|152693.2|152803.1|152713.1|152815.1|152725.1|152772.9|152682.9|501
1654706400000|2022-06-08 16:40:00|152802.9|152712.9|152885.3|152795.3|152900.7|152810.7|152790.8|152700.8|646
1654706700000|2022-06-08 16:45:00|152885.6|152795.6|152747.2|152657.2|152894.3|152804.3|152717.6|152627.6|670
1654707000000|2022-06-08 16:50:00|152753.5|152663.5|152733.4|152643.4|152774.7|152684.7|152718.1|152628.1|677
1654707300000|2022-06-08 16:55:00|152733.3|152643.3|152717.3|152627.3|152761.6|152671.6|152704.7|152614.7|660
1654707600000|2022-06-08 17:00:00|152716.8|152626.8|152748.9|152658.9|152775.3|152685.3|152699.2|152609.2|748
1654707900000|2022-06-08 17:05:00|152749.8|152659.8|152773.2|152683.2|152782.7|152692.7|152729.4|152639.4|648
1654708200000|2022-06-08 17:10:00|152773.4|152683.4|152889.1|152799.1|152916.1|152826.1|152767.9|152677.9|770
1654708500000|2022-06-08 17:15:00|152890.4|152800.4|152857.3|152767.3|152904.5|152814.5|152855.9|152765.9|640
1654708800000|2022-06-08 17:20:00|152856.7|152766.7|152860.3|152770.3|152877|152787|152848.4|152758.4|687
1654709100000|2022-06-08 17:25:00|152860.9|152770.9|152862.6|152772.6|152880.1|152790.1|152852.8|152762.8|624
1654709400000|2022-06-08 17:30:00|152861.8|152771.8|152947.6|152857.6|152959.4|152869.4|152847.8|152757.8|740
1654709700000|2022-06-08 17:35:00|152948.5|152858.5|152979.4|152889.4|152989|152899|152943.5|152853.5|580
1654710000000|2022-06-08 17:40:00|152978.4|152888.4|153073.8|152983.8|153097.8|153007.8|152964.9|152874.9|688
1654710300000|2022-06-08 17:45:00|153073.3|152983.3|152980.6|152890.6|153076.1|152986.1|152970.6|152880.6|540
1654710600000|2022-06-08 17:50:00|152980.1|152890.1|152975.5|152885.5|152987.5|152897.5|152961.2|152871.2|443
1654710900000|2022-06-08 17:55:00|152974.9|152884.9|152958.4|152868.4|152982.6|152892.6|152928.9|152838.9|527
1654711200000|2022-06-08 18:00:00|152957.9|152867.9|152968.7|152878.7|153004.9|152914.9|152953.1|152863.1|779
1654711500000|2022-06-08 18:05:00|152967.7|152877.7|152965.2|152875.2|152981.8|152885.9|152956.4|152851.8|554
1654711800000|2022-06-08 18:10:00|152964.7|152874.7|152918.7|152828.7|152968.9|152878.9|152904.5|152814.5|496
1654712100000|2022-06-08 18:15:00|152922.1|152832.1|152923.1|152833.1|152932.8|152842.8|152909.9|152819.9|493
1654712400000|2022-06-08 18:20:00|152923.2|152833.2|152909.9|152819.9|152931.9|152841.9|152886.7|152796.7|512
1654712700000|2022-06-08 18:25:00|152907.7|152817.7|152921|152831|152968.9|152878.9|152899|152809|547
1654713000000|2022-06-08 18:30:00|152920.9|152830.9|152879.3|152789.3|152922.7|152832.7|152853.5|152763.5|611
1654713300000|2022-06-08 18:35:00|152878.3|152788.3|152916.8|152826.8|152929.9|152839.9|152859.2|152769.2|594
1654713600000|2022-06-08 18:40:00|152922|152832|152814.4|152724.4|152923.1|152833.1|152813.9|152723.9|599
1654713900000|2022-06-08 18:45:00|152814.6|152724.6|152797.7|152707.7|152829.5|152739.5|152787.6|152697.6|526
1654714200000|2022-06-08 18:50:00|152796.6|152706.6|152817.4|152727.4|152835.9|152745.9|152786.4|152696.4|544
1654714500000|2022-06-08 18:55:00|152818.5|152728.5|152841.4|152751.4|152880.5|152790.5|152794.3|152704.3|677
1654714800000|2022-06-08 19:00:00|152845.1|152755.1|153023.5|152933.5|153044.9|152941|152845.1|152749|546
1654715100000|2022-06-08 19:05:00|153023.6|152933.6|153016.7|152926.7|153029|152939|153009.8|152919.8|342
1654715400000|2022-06-08 19:10:00|153015.7|152925.7|152955.3|152865.3|153019.1|152929.1|152929.9|152820.2|417
1654715700000|2022-06-08 19:15:00|152955|152865|152968.2|152878.2|152994.4|152889.1|152950.1|152860.1|433
1654716000000|2022-06-08 19:20:00|152969.2|152879.2|152902.5|152812.5|152970.2|152880.2|152884.8|152794.8|517
1654716300000|2022-06-08 19:25:00|152901|152811|152894.4|152804.4|152903.1|152813.1|152874.6|152784.6|430
1654716600000|2022-06-08 19:30:00|152892.6|152802.6|152884|152794|152903.4|152804.6|152872.8|152771.2|547
1654716900000|2022-06-08 19:35:00|152884.3|152794.3|152881.5|152791.5|152908.3|152804.3|152868.2|152775.8|460
1654717200000|2022-06-08 19:40:00|152882.4|152792.4|152880.6|152790.6|152896|152806|152867.5|152777.5|326
1654717500000|2022-06-08 19:45:00|152880|152790|152905.5|152815.5|152931.6|152828.7|152874.4|152777.9|469
1654717800000|2022-06-08 19:50:00|152905|152815|152887.6|152797.6|152917.2|152819.5|152881.3|152778.1|509
1654718100000|2022-06-08 19:55:00|152887.5|152797.5|152889.7|152799.7|152900.5|152810.5|152880.8|152790.8|412
1654718400000|2022-06-08 20:00:00|152887.4|152797.4|152937|152847|152941.9|152851.9|152882.3|152792.3|546
1654718700000|2022-06-08 20:05:00|152935.5|152845.5|152946.1|152856.1|152954.5|152864.5|152921.5|152831.5|261
1654719000000|2022-06-08 20:10:00|152943.5|152853.5|152951.3|152861.3|152954.2|152864.2|152939|152849|211
1654719300000|2022-06-08 20:15:00|152954.7|152864.7|152896.7|152806.7|152972.9|152864.7|152830.5|152720.1|522
1654719600000|2022-06-08 20:20:00|152899.5|152809.5|152894.2|152804.2|152922.5|152816.3|152885.2|152784|340
1654719900000|2022-06-08 20:25:00|152895.5|152805.5|152922.7|152792.7|152922.7|152808.8|152883.1|152778.3|286
1654720200000|2022-06-08 20:30:00|152950.3|152820.3|152924.6|152834.6|152960.4|152855.5|152918.2|152806|236
1654720500000|2022-06-08 20:35:00|152925.5|152835.5|152928.7|152838.7|152950.9|152847.2|152912.6|152816.9|205
1654720800000|2022-06-08 20:40:00|152928.4|152838.4|152931.8|152841.8|152952.8|152847.8|152888.9|152798.9|276
1654721100000|2022-06-08 20:45:00|152936.5|152846.5|152934.4|152844.4|152957.2|152850|152926|152820.7|240
1654721400000|2022-06-08 20:50:00|152934.9|152844.9|152948.2|152818.2|152955|152848.2|152917.9|152805.5|251
1654721700000|2022-06-08 20:55:00|152937|152807|153032|152776.5|153048.8|152820.3|152914.2|152706|317
1654722000000|2022-06-08 21:00:00|153059.2|152730|152929.9|152587.9|153071|152730|152929.9|152587.9|37
1654722300000|2022-06-08 21:05:00|152956.3|152614.3|152993.1|152651.1|153025.3|152683.3|152924.2|152582.2|129
1654722600000|2022-06-08 21:10:00|152991.4|152649.4|153033.6|152691.6|153206.2|152864.2|152870.6|152528.6|107
1654722900000|2022-06-08 21:15:00|152983|152641|153033.9|152691.9|153038.8|152696.8|152943.3|152601.3|127
1654723200000|2022-06-08 21:20:00|152943.3|152601.3|153019.2|152677.2|153038.1|152696.1|152943.3|152601.3|86
1654723500000|2022-06-08 21:25:00|153038.1|152696.1|153035.7|152693.7|153039.5|152697.5|152939.8|152597.8|80
1654723800000|2022-06-08 21:30:00|153039.7|152697.7|152987.2|152645.2|153039.7|152697.7|152939.8|152597.8|215
1654724100000|2022-06-08 21:35:00|153035.5|152693.5|153011|152669|153035.5|152693.5|152939.8|152597.8|137
1654724400000|2022-06-08 21:40:00|153013.6|152671.6|152992.8|152650.8|153033.2|152691.2|152939.8|152597.8|83
1654724700000|2022-06-08 21:45:00|152967.9|152625.9|153042|152700|153046.5|152704.5|152943|152601|325
1654725000000|2022-06-08 21:50:00|153042.8|152700.8|153007|152665|153054.3|152712.3|152975.9|152633.9|180
1654725300000|2022-06-08 21:55:00|152983.5|152641.5|153060.5|152718.5|153084.5|152742.5|152969.5|152627.5|482
1654725600000|2022-06-08 22:00:00|153061.7|152719.7|153076.2|152734.2|153087.2|152745.2|153049.1|152707.1|240
1654725900000|2022-06-08 22:05:00|153058.7|152716.7|153060.7|152718.7|153095.9|152753.9|153024.6|152682.6|272
1654726200000|2022-06-08 22:10:00|153060.8|152718.8|153067.3|152725.3|153101.1|152759.1|153001.8|152659.8|123
1654726500000|2022-06-08 22:15:00|153082.3|152740.3|153087.8|152745.8|153099.4|152757.4|153008.9|152666.9|168
1654726800000|2022-06-08 22:20:00|153087|152745|153035|152693|153098.4|152756.4|152995|152653|128
1654727100000|2022-06-08 22:25:00|153048.7|152706.7|153058.5|152716.5|153091.6|152749.6|153007.3|152665.3|130
1654727400000|2022-06-08 22:30:00|153034.1|152692.1|153049.5|152707.5|153093.1|152751.1|153016|152674|172
1654727700000|2022-06-08 22:35:00|153054.8|152712.8|153065.9|152723.9|153102.1|152760.1|153010.4|152668.4|225
1654728000000|2022-06-08 22:40:00|153076.8|152734.8|153073.8|152731.8|153101.7|152759.7|153019.8|152677.8|118
1654728300000|2022-06-08 22:45:00|153066.8|152724.8|153107.5|152765.5|153149.5|152807.5|153024.8|152682.8|180
1654728600000|2022-06-08 22:50:00|153121|152779|153072.2|152730.2|153192.3|152886.5|153045.1|152703.1|117
1654728900000|2022-06-08 22:55:00|153084.9|152742.9|153118.7|152776.7|153144.7|152802.7|153052.2|152710.2|113
1654729200000|2022-06-08 23:00:00|153122.8|152780.8|153092.3|152750.3|153122.8|152780.8|153039.4|152697.4|424
1654729500000|2022-06-08 23:05:00|153093.3|152751.3|153094.5|152752.5|153096.7|152763.5|153016|152712.2|261
1654729800000|2022-06-08 23:10:00|153095.3|152753.3|153053.2|152711.9|153095.3|152759.1|153003.7|152689.9|302
1654730100000|2022-06-08 23:15:00|153057.8|152719.2|153081.8|152739.8|153102.5|152809.5|153013.4|152692.5|207
1654730400000|2022-06-08 23:20:00|153081.6|152739.6|153073.5|152731.5|153088.9|152759.7|152996.9|152680.9|128
1654730700000|2022-06-08 23:25:00|153027.9|152700.4|153001.3|152687.7|153090.1|152782|152999.2|152667.4|166
1654731000000|2022-06-08 23:30:00|153055.8|152743.9|153071.2|152729.2|153095.5|152774.1|153002.5|152666.4|196
1654731300000|2022-06-08 23:35:00|153069.6|152727.6|153043.3|152736.1|153110.4|152826.1|153025|152711|170
1654731600000|2022-06-08 23:40:00|153038.8|152736.3|153010.4|152726|153094.3|152762.2|153010.4|152717.5|173
1654731900000|2022-06-08 23:45:00|153060.3|152718.3|153063.1|152727.7|153094.8|152775.7|153010.4|152702.1|217
1654732200000|2022-06-08 23:50:00|153064.2|152729.2|153053.6|152725.6|153095.1|152791|153014.2|152712.4|205
1654732500000|2022-06-08 23:55:00|153027|152734.1|153059.9|152756.9|153105.5|152797|153012.2|152704.9|422
1654732800000|2022-06-09 00:00:00|153051.8|152760.1|153072.8|152808.9|153118.4|152832.3|152994.4|152717.5|865
1654733100000|2022-06-09 00:05:00|153075.2|152812.5|153055.6|152775.1|153107.6|152864.2|152993.1|152748.7|1023
1654733400000|2022-06-09 00:10:00|153058.1|152767|153027.1|152798.3|153104.5|152854.7|152983.3|152732.1|887
1654733700000|2022-06-09 00:15:00|153026.9|152798.2|152937.3|152807.3|153068.4|152881.9|152901.8|152741|876
1654734000000|2022-06-09 00:20:00|152937.7|152807.7|152885.2|152755.2|153024.1|152827.4|152873.3|152720.1|655
1654734300000|2022-06-09 00:25:00|152883.1|152753.1|152878.4|152748.4|152935.4|152771.4|152855|152695.3|618
1654734600000|2022-06-09 00:30:00|152880.8|152750.8|152890.8|152760.8|152903|152789.2|152861.1|152737.9|468
1654734900000|2022-06-09 00:35:00|152882.9|152752.9|152959.4|152829.4|152966.9|152831.3|152867.9|152713.2|627
1654735200000|2022-06-09 00:40:00|152958.5|152828.5|152943.5|152813.5|152995.7|152839.5|152914.4|152726.2|893
1654735500000|2022-06-09 00:45:00|152941.9|152811.9|153117.5|152987.5|153178.3|153003.8|152920|152745.8|790
1654735800000|2022-06-09 00:50:00|153117.2|152987.2|153120.7|152990.7|153130.8|153000.8|153106.4|152976.4|519
1654736100000|2022-06-09 00:55:00|153119.1|152989.1|153117.1|152987.1|153169.6|153003.5|153106.4|152946.9|507
1654736400000|2022-06-09 01:00:00|153118.2|152988.2|153127.3|152997.3|153136.9|153006.9|153102.8|152972.8|685
1654736700000|2022-06-09 01:05:00|153125.6|152995.6|153125.6|152995.6|153135|153005|153109.5|152979.5|571
1654737000000|2022-06-09 01:10:00|153125.4|152995.4|153157.3|152950.3|153185.7|153002.9|153104.7|152912.5|589
1654737300000|2022-06-09 01:15:00|153157.2|152950.1|153122.5|152992.5|153184.5|153009.3|153107|152909.5|672
1654737600000|2022-06-09 01:20:00|153122.7|152992.7|153158.8|152956|153178.6|153004.9|153106.8|152912.1|549
1654737900000|2022-06-09 01:25:00|153123.6|152993.6|153123|152993|153206|153010.4|153109.4|152883|619
1654738200000|2022-06-09 01:30:00|153126.1|152996.1|153109.8|152979.8|153135.3|153005.3|153104.4|152974.4|482
1654738500000|2022-06-09 01:35:00|153111.2|152981.2|153148|153018|153181.4|153036.4|153082.7|152867|596
1654738800000|2022-06-09 01:40:00|153148.5|153018.5|153137.6|153007.6|153189.8|153026.6|153122.1|152936.7|591
1654739100000|2022-06-09 01:45:00|153137|153007|153136.1|153006.1|153241|153019.5|153127.8|152896|796
1654739400000|2022-06-09 01:50:00|153135.8|153005.8|153142|153012|153191.2|153028.6|153123.1|152940.5|872
1654739700000|2022-06-09 01:55:00|153140.4|153010.4|153145.2|153015.2|153191.7|153032.1|153120.8|152929.4|741
1654740000000|2022-06-09 02:00:00|153146.7|153016.7|153132.3|153002.3|153200|153030|153124.2|152921.4|788
1654740300000|2022-06-09 02:05:00|153177.3|152951|153154.2|153024.2|153215.9|153027.1|153129.8|152926.5|731
1654740600000|2022-06-09 02:10:00|153153.1|153023.1|153148.2|153018.2|153240|153027.7|153131.5|152903|677
1654740900000|2022-06-09 02:15:00|153147.9|153017.9|153151.7|153021.7|153207.9|153030.3|153131.8|152934.1|528
1654741200000|2022-06-09 02:20:00|153150.6|153020.6|153220.9|153090.9|153233.9|153109.3|153128.2|152984.7|837
1654741500000|2022-06-09 02:25:00|153220.1|153090.1|153198.7|153068.7|153238.8|153112.9|153173.7|153015.2|820
1654741800000|2022-06-09 02:30:00|153197.9|153067.9|153188.7|153058.7|153243.8|153071.3|153182.2|152983.2|668
1654742100000|2022-06-09 02:35:00|153187.7|153057.7|153184.3|153054.3|153242.2|153079.2|153170.4|152980.4|629
1654742400000|2022-06-09 02:40:00|153185.5|153055.5|153185.4|153055.4|153229.9|153092.5|153174.6|152993.1|662
1654742700000|2022-06-09 02:45:00|153186.1|153056.1|153153.3|153023.3|153233.5|153066|153132|152980.9|644
1654743000000|2022-06-09 02:50:00|153154|153024|153081.9|152951.9|153180.9|153046.4|153073.6|152943.6|470
1654743300000|2022-06-09 02:55:00|153078.8|152948.8|153094.8|152964.8|153143.4|152988.6|153052.2|152922.2|375
1654743600000|2022-06-09 03:00:00|153096.5|152966.5|153004.8|152874.8|153144.7|152983.3|152990.1|152843.9|472
1654743900000|2022-06-09 03:05:00|153005.8|152875.8|153024|152894|153055|152902.8|152939|152785.5|739
1654744200000|2022-06-09 03:10:00|153023.3|152893.3|153009.2|152879.2|153097.9|152905.5|152979.8|152829.5|715
1654744500000|2022-06-09 03:15:00|153012.7|152882.7|153015.5|152885.5|153102.5|152900.5|152957.9|152827.9|705
1654744800000|2022-06-09 03:20:00|153015.2|152885.2|153022.8|152892.8|153076.2|152911.2|153001.8|152842.5|596
1654745100000|2022-06-09 03:25:00|153052.6|152852|153030.3|152900.3|153067.5|152911.9|152983.1|152844.9|603
1654745400000|2022-06-09 03:30:00|153031.2|152901.2|153059.6|152929.6|153125.8|152960.1|153021.5|152872.6|652
1654745700000|2022-06-09 03:35:00|153061.5|152931.5|153045.6|152915.6|153112.7|152939|153024.9|152851|416
1654746000000|2022-06-09 03:40:00|153057.5|152927.5|153045.7|152915.7|153079.9|152935.9|153029.9|152863.4|458
1654746300000|2022-06-09 03:45:00|153044.2|152914.2|152981.1|152851.1|153089|152949.4|152947.4|152800.4|355
1654746600000|2022-06-09 03:50:00|152980.2|152850.2|152935.9|152805.9|152996.9|152866.2|152901.5|152737|556
1654746900000|2022-06-09 03:55:00|152930.1|152800.1|152946.5|152816.5|152992.1|152825.6|152915.4|152774.8|571
1654747200000|2022-06-09 04:00:00|152985.6|152785.6|152945.1|152815.1|153003.1|152826.1|152925.7|152762.8|671
1654747500000|2022-06-09 04:05:00|152952.7|152822.7|152953.5|152823.5|153013.7|152838.1|152919.4|152762|697
1654747800000|2022-06-09 04:10:00|152952|152822|152947|152817|153006.7|152833.5|152933|152750|635
1654748100000|2022-06-09 04:15:00|152948.9|152818.9|152944.1|152814.1|153004.3|152831.8|152919.2|152771.4|565
1654748400000|2022-06-09 04:20:00|152944.5|152814.5|152873.7|152743.7|152948.3|152818.3|152842.7|152703|697
1654748700000|2022-06-09 04:25:00|152871.8|152741.8|152903|152773|152943.3|152799.5|152850.3|152697.4|604
1654749000000|2022-06-09 04:30:00|152903.5|152773.5|152881.6|152751.6|152963.4|152775.4|152870.8|152696|584
1654749300000|2022-06-09 04:35:00|152882.2|152752.2|152885.7|152755.7|152949.5|152770.4|152867.2|152705.6|539
1654749600000|2022-06-09 04:40:00|152885.4|152755.4|152911.8|152781.8|152962.1|152797.8|152872|152740.2|584
1654749900000|2022-06-09 04:45:00|152911.9|152781.9|152908.9|152778.9|152950.3|152789.9|152879.9|152738.5|478
1654750200000|2022-06-09 04:50:00|152908.1|152778.1|152902.4|152772.4|152947.5|152781.7|152899.2|152730.4|468
1654750500000|2022-06-09 04:55:00|152903.1|152773.1|152904.6|152774.6|152943.9|152799.4|152886.9|152731.1|489
1654750800000|2022-06-09 05:00:00|152905.4|152775.4|152939.9|152849.9|152972.3|152858.3|152879.7|152771.7|732
1654751100000|2022-06-09 05:05:00|152939|152849|152941.5|152811.5|152959|152854.8|152883.6|152753.6|800
1654751400000|2022-06-09 05:10:00|152935.1|152805.1|153005.2|152875.2|153009.5|152879.5|152921.8|152803.4|581
1654751700000|2022-06-09 05:15:00|153005.3|152875.3|153002.9|152872.9|153017.8|152887.8|152999.4|152869.4|790
1654752000000|2022-06-09 05:20:00|153005.4|152875.4|153011.1|152881.1|153019.1|152889.1|153004.3|152874.3|818
1654752300000|2022-06-09 05:25:00|153011.8|152881.8|152943.2|152813.2|153015.2|152885.2|152939.4|152809.4|645
1654752600000|2022-06-09 05:30:00|152945.3|152815.3|152935.9|152805.9|152947.6|152817.6|152933.5|152803.5|708
1654752900000|2022-06-09 05:35:00|152937.7|152807.7|152811|152681|152944|152814|152745.5|152615.5|819
1654753200000|2022-06-09 05:40:00|152817.2|152687.2|152896.9|152766.9|152953|152791.6|152817.2|152641.7|505
1654753500000|2022-06-09 05:45:00|152895.3|152765.3|152919.6|152706.7|152934.2|152787.9|152871.8|152704|266
1654753800000|2022-06-09 05:50:00|152874|152744|152889.7|152759.7|152936.2|152780|152862.4|152704|191
1654754100000|2022-06-09 05:55:00|152885.8|152755.8|152919.8|152789.8|152933.8|152803.8|152868.4|152715.7|322
1654754400000|2022-06-09 06:00:00|152919.9|152789.9|153094.8|152964.8|153148.6|153018.6|152894.3|152764.3|919
1654754700000|2022-06-09 06:05:00|153075.9|152985.9|153002.8|152872.8|153140.2|153033.8|152941.1|152827.5|933
1654755000000|2022-06-09 06:10:00|153002.7|152872.7|153057.3|152967.3|153156.2|153066.2|152974.5|152859.8|908
1654755300000|2022-06-09 06:15:00|153057.6|152967.6|153042.9|152952.9|153066.5|152976.5|153034.7|152944.7|582
1654755600000|2022-06-09 06:20:00|153052.4|152962.4|152973.3|152883.3|153052.6|152962.6|152960.9|152870.9|504
1654755900000|2022-06-09 06:25:00|152972.8|152882.8|152986.7|152896.7|153086.2|152996.2|152972.8|152882.8|561
1654756200000|2022-06-09 06:30:00|152988|152898|152985.7|152895.7|153042.2|152952.2|152968.7|152878.7|593
1654756500000|2022-06-09 06:35:00|152985.3|152895.3|152869.9|152779.9|152987|152897|152861.3|152771.3|833
1654756800000|2022-06-09 06:40:00|152869.5|152779.5|152883.4|152793.4|152891.4|152801.4|152868.8|152778.8|711
1654757100000|2022-06-09 06:45:00|152881.9|152791.9|152841.1|152751.1|152891.4|152801.4|152745.9|152655.9|753
1654757400000|2022-06-09 06:50:00|152842.2|152752.2|152804|152714|152853|152763|152761.5|152671.5|723
1654757700000|2022-06-09 06:55:00|152805.1|152715.1|152680|152590|152808.4|152718.4|152649.2|152559.2|775
1654758000000|2022-06-09 07:00:00|152681|152591|152483.3|152393.3|152703|152613|152374.5|152284.5|872
1654758300000|2022-06-09 07:05:00|152483.1|152393.1|152274.3|152184.3|152526.9|152415.9|152205.5|152115.5|950
1654758600000|2022-06-09 07:10:00|152276|152186|152135.2|152045.2|152366.9|152262.3|152120.4|152009.2|1031
1654758900000|2022-06-09 07:15:00|152133.1|152043.1|152156.2|152066.2|152158|152068|152016.8|151926.8|858
1654759200000|2022-06-09 07:20:00|152156.1|152066.1|151970.2|151880.2|152186.5|152096.5|151964.7|151874.7|945
1654759500000|2022-06-09 07:25:00|151967.9|151877.9|151921.8|151831.8|151997.7|151907.7|151864.5|151774.5|842
1654759800000|2022-06-09 07:30:00|151920.7|151830.7|152127.5|152037.5|152148|152058|151920.7|151830.7|972
1654760100000|2022-06-09 07:35:00|152128.1|152038.1|152287.9|152197.9|152434|152344|152104.8|152014.8|783
1654760400000|2022-06-09 07:40:00|152288.6|152198.6|152297.2|152207.2|152429.9|152339.9|152205.3|152115.3|887
1654760700000|2022-06-09 07:45:00|152299.9|152209.9|152321.8|152231.8|152338.5|152248.5|152193.9|152091.9|904
1654761000000|2022-06-09 07:50:00|152322|152232|152377.8|152287.8|152474.5|152384.5|152286.2|152196.2|900
1654761300000|2022-06-09 07:55:00|152367.2|152277.2|152276.1|152186.1|152383.1|152293.1|152148.9|152058.9|1000
1654761600000|2022-06-09 08:00:00|152278.2|152188.2|152269|152179|152529.1|152439.1|152268.3|152178.3|962
1654761900000|2022-06-09 08:05:00|152267.1|152177.1|152361.5|152271.5|152367.5|152277.5|152257.3|152167.3|860
1654762200000|2022-06-09 08:10:00|152363|152273|152179.4|152089.4|152371.9|152281.9|152179.4|152088.1|646
1654762500000|2022-06-09 08:15:00|152183.5|152093.5|152141.3|152051.3|152190|152100|151966.8|151876.8|818
1654762800000|2022-06-09 08:20:00|152139.7|152049.7|152101.7|152011.7|152178.5|152088.5|152096.8|152006.8|688
1654763100000|2022-06-09 08:25:00|152102.1|152012.1|152153.7|152063.7|152200.9|152110.9|152081.8|151991.8|672
1654763400000|2022-06-09 08:30:00|152148.4|152058.4|152085|151995|152179.4|152089.4|152066.7|151976.7|774
1654763700000|2022-06-09 08:35:00|152084|151994|152055.1|151965.1|152100.3|152010.3|152051.9|151961.9|847
1654764000000|2022-06-09 08:40:00|152056.6|151966.6|152054.2|151964.2|152078|151988|152014.9|151924.9|712
1654764300000|2022-06-09 08:45:00|152054.5|151964.5|151877.3|151787.3|152057.8|151967.8|151765|151675|854
1654764600000|2022-06-09 08:50:00|151880.1|151790.1|151914.4|151824.4|151961.6|151871.6|151724.7|151634.7|961
1654764900000|2022-06-09 08:55:00|151914.2|151824.2|151920.7|151830.7|151960.9|151855.1|151835.7|151745.7|878
1654765200000|2022-06-09 09:00:00|151919.7|151829.7|151972.5|151882.5|151997|151907|151919.3|151829.3|500
1654765500000|2022-06-09 09:05:00|151971.3|151881.3|152177.9|152087.9|152189.1|152099.1|151967.9|151877.9|729
1654765800000|2022-06-09 09:10:00|152177.3|152087.3|152292.5|152202.5|152295.1|152205.1|152171.5|152081.5|621
1654766100000|2022-06-09 09:15:00|152292.3|152202.3|152256.6|152166.6|152292.8|152202.8|152238.4|152148.4|748
1654766400000|2022-06-09 09:20:00|152255.9|152165.9|152251.6|152161.6|152273.9|152183.9|152231.7|152141.7|762
1654766700000|2022-06-09 09:25:00|152252.1|152162.1|152254.1|152164.1|152274.7|152184.7|152237.3|152147.3|590
1654767000000|2022-06-09 09:30:00|152253.8|152163.8|152251|152161|152292.8|152202.8|152247.8|152157.8|553
1654767300000|2022-06-09 09:35:00|152251.1|152161.1|152349.4|152259.4|152349.4|152259.4|152237.2|152147.2|418
1654767600000|2022-06-09 09:40:00|152348.6|152258.6|152454.4|152364.4|152464.3|152374.3|152325.5|152235.5|648
1654767900000|2022-06-09 09:45:00|152457.6|152367.6|152429.1|152339.1|152475.1|152384.8|152385.7|152295.7|762
1654768200000|2022-06-09 09:50:00|152434.2|152344.2|152699.2|152609.2|152705.3|152615.3|152402.1|152312.1|930
1654768500000|2022-06-09 09:55:00|152699.1|152609.1|152673.8|152583.8|152861|152771|152602|152490.2|901
1654768800000|2022-06-09 10:00:00|152673.4|152583.4|152659.5|152569.5|152706|152616|152650.6|152560.6|765
1654769100000|2022-06-09 10:05:00|152658.9|152568.9|152614.2|152524.2|152663.5|152573.5|152605.5|152515.5|657
1654769400000|2022-06-09 10:10:00|152614.5|152524.5|152620.1|152530.1|152646.2|152556.2|152598.5|152508.5|702
1654769700000|2022-06-09 10:15:00|152622.1|152532.1|152526|152436|152628.6|152538.6|152521.1|152431.1|557
1654770000000|2022-06-09 10:20:00|152529|152439|152496.2|152406.2|152531|152441|152457.5|152367.5|655
1654770300000|2022-06-09 10:25:00|152500.2|152410.2|152485.9|152395.9|152539.5|152447.8|152483.6|152393.6|758
1654770600000|2022-06-09 10:30:00|152485|152395|152423.6|152333.6|152493.9|152403.9|152423.6|152333.6|743
1654770900000|2022-06-09 10:35:00|152419.3|152329.3|152548.3|152458.3|152610.3|152520.3|152379.6|152289.6|564
1654771200000|2022-06-09 10:40:00|152542.9|152452.9|152680.4|152590.4|152699.8|152609.8|152479.3|152389.3|769
1654771500000|2022-06-09 10:45:00|152682.4|152592.4|152685.2|152595.2|152747|152657|152666|152576|703
1654771800000|2022-06-09 10:50:00|152682.7|152592.7|152585.9|152495.9|152712.9|152622.9|152567.9|152477.9|663
1654772100000|2022-06-09 10:55:00|152596.9|152506.9|152721.8|152591.8|152734.6|152641|152571.1|152481.1|763
1654772400000|2022-06-09 11:00:00|152720.7|152590.7|152674.4|152584.4|152757.4|152650.9|152622|152532|897
1654772700000|2022-06-09 11:05:00|152672.3|152582.3|152846.7|152756.7|152921.4|152831.4|152664.1|152574.1|865
1654773000000|2022-06-09 11:10:00|152846.5|152756.5|152813.7|152723.7|152854|152764|152801.9|152711.9|728
1654773300000|2022-06-09 11:15:00|152812.4|152722.4|152910.8|152820.8|152920.9|152830.9|152805.7|152715.7|775
1654773600000|2022-06-09 11:20:00|152910.7|152820.7|152862.6|152772.6|152912.3|152822.3|152699.5|152609.5|910
1654773900000|2022-06-09 11:25:00|152867|152777|152863.9|152773.9|152940.4|152850.4|152818.6|152728.6|882
1654774200000|2022-06-09 11:30:00|152864|152774|152962.1|152872.1|152963.1|152873.1|152842.8|152752.8|893
1654774500000|2022-06-09 11:35:00|152961|152871|152876.5|152786.5|152962.9|152872.9|152851.2|152761.2|863
1654774800000|2022-06-09 11:40:00|152874.2|152784.2|152761.8|152631.8|152893.4|152803.4|152646.7|152530.9|871
1654775100000|2022-06-09 11:45:00|152762|152632|152866.2|152776.2|152995.8|152828.3|152757.5|152631.1|1053
1654775400000|2022-06-09 11:50:00|152872.3|152782.3|152887|152797|152928.1|152837.6|152818.1|152705.9|1147
1654775700000|2022-06-09 11:55:00|152887.4|152797.4|152900.3|152810.3|152939.5|152849.5|152863.4|152773.4|942
1654776000000|2022-06-09 12:00:00|152899.4|152809.4|152846.5|152756.5|152929.5|152839.5|152719.1|152629.1|901
1654776300000|2022-06-09 12:05:00|152847.1|152757.1|152796.2|152706.2|152855.3|152765.3|152774.3|152684.3|730
1654776600000|2022-06-09 12:10:00|152801.4|152711.4|152810.3|152720.3|152854.4|152764.4|152801.4|152711.4|1018
1654776900000|2022-06-09 12:15:00|152810|152720|152902.5|152812.5|152926.3|152836.3|152810|152720|962
1654777200000|2022-06-09 12:20:00|152903.8|152813.8|152850.5|152760.5|152973.4|152883.4|152836.5|152746.5|1074
1654777500000|2022-06-09 12:25:00|152850.8|152760.8|152804.7|152674.7|152857.3|152767.3|152659.8|152569.8|984
1654777800000|2022-06-09 12:30:00|152861.3|152627.1|152807.4|152717.4|152911.5|152781.5|152654.5|152564.5|1038
1654778100000|2022-06-09 12:35:00|152809.9|152719.9|152678|152588|152824.1|152734.1|152678|152588|1034
1654778400000|2022-06-09 12:40:00|152675.8|152585.8|152929.3|152839.3|152934.4|152844.4|152671|152581|953
1654778700000|2022-06-09 12:45:00|152931.2|152841.2|153031.9|152941.9|153037.1|152947.1|152893.2|152803.2|988
1654779000000|2022-06-09 12:50:00|153027.4|152937.4|153405.2|153315.2|153405.2|153315.2|153027.4|152937.4|913
1654779300000|2022-06-09 12:55:00|153406.5|153316.5|153296.1|153206.1|153420|153330|153222.1|153132.1|970
1654779600000|2022-06-09 13:00:00|153291.5|153201.5|153435.3|153345.3|153495.9|153405.9|153237.3|153147.3|996
1654779900000|2022-06-09 13:05:00|153436.3|153346.3|153603.6|153513.6|153669|153579|153434.6|153344.6|1019
1654780200000|2022-06-09 13:10:00|153603.2|153513.2|153701.1|153611.1|153788.2|153698.2|153603.2|153513.2|1031
1654780500000|2022-06-09 13:15:00|153702.6|153612.6|153549.4|153459.4|153790.5|153700.5|153526.6|153436.6|1018
1654780800000|2022-06-09 13:20:00|153549.7|153459.7|153810.4|153720.4|153811.1|153721.1|153536.2|153446.2|965
1654781100000|2022-06-09 13:25:00|153809.5|153719.5|153668.9|153578.9|153911.5|153821.5|153668.8|153560.2|927
1654781400000|2022-06-09 13:30:00|153669.7|153579.7|153577.2|153487.2|153765.5|153675.5|153552.4|153462.4|945
1654781700000|2022-06-09 13:35:00|153579.3|153489.3|153643.7|153553.7|153730.6|153640.6|153540.8|153450.8|1080
1654782000000|2022-06-09 13:40:00|153643.9|153553.9|153917.7|153827.7|153967.2|153877.2|153551.6|153461.6|1037
1654782300000|2022-06-09 13:45:00|153924.2|153834.2|153831.4|153741.4|153962.4|153872.4|153780.1|153690.1|1111
1654782600000|2022-06-09 13:50:00|153831.8|153741.8|153708.5|153618.5|153843.4|153753.4|153640.2|153550.2|1064
1654782900000|2022-06-09 13:55:00|153705.2|153615.2|153678|153588|153735.3|153645.3|153640|153550|1094
1654783200000|2022-06-09 14:00:00|153675.8|153585.8|153702.6|153612.6|153770.8|153680.8|153668.5|153578.5|1018
1654783500000|2022-06-09 14:05:00|153697.6|153607.6|153892.4|153802.4|153908.6|153818.6|153693.8|153603.8|969
1654783800000|2022-06-09 14:10:00|153891.7|153801.7|153819.6|153729.6|153986.1|153896.1|153800.2|153710.2|970
1654784100000|2022-06-09 14:15:00|153819.1|153729.1|153646.7|153556.7|153837.6|153747.6|153619.7|153511.9|1009
1654784400000|2022-06-09 14:20:00|153646.4|153556.4|153679.1|153589.1|153752.1|153662.1|153623.5|153533.5|923
1654784700000|2022-06-09 14:25:00|153685.2|153595.2|153596.2|153506.2|153711.4|153621.4|153594|153504|1008
1654785000000|2022-06-09 14:30:00|153596.8|153506.8|153642.5|153552.5|153721.5|153631.5|153584.4|153494.4|999
1654785300000|2022-06-09 14:35:00|153644.7|153554.7|153635.9|153545.9|153670.5|153580.5|153586.3|153496.3|992
1654785600000|2022-06-09 14:40:00|153636|153546|153684.6|153594.6|153706.1|153616.1|153634.9|153544.9|1001
1654785900000|2022-06-09 14:45:00|153686.8|153596.8|153712.1|153622.1|153712.4|153622.4|153638.6|153548.6|905
1654786200000|2022-06-09 14:50:00|153712.2|153622.2|153848.7|153758.7|153858.6|153768.6|153629.7|153539.7|1011
1654786500000|2022-06-09 14:55:00|153840.7|153750.7|153920.8|153830.8|153926|153836|153732.4|153642.4|993
1654786800000|2022-06-09 15:00:00|153921.4|153831.4|153905.8|153815.8|153934.8|153844.8|153859.2|153769.2|1027
1654787100000|2022-06-09 15:05:00|153908.8|153818.8|153927.4|153837.4|153949.1|153859.1|153858.4|153768.4|962
1654787400000|2022-06-09 15:10:00|153927.9|153837.9|153998.3|153908.3|154033.1|153943.1|153903.7|153813.7|980
1654787700000|2022-06-09 15:15:00|153996.5|153906.5|154248.2|154158.2|154255.2|154165.2|153994.9|153904.9|869
1654788000000|2022-06-09 15:20:00|154248.1|154158.1|154207|154117|154304.3|154214.3|154128.9|154038.9|779
1654788300000|2022-06-09 15:25:00|154203.8|154113.8|154289.2|154199.2|154324.4|154234.4|154179.7|154089.7|768
1654788600000|2022-06-09 15:30:00|154287.1|154197.1|154229.5|154139.5|154295|154205|154170.2|154080.2|851
1654788900000|2022-06-09 15:35:00|154229|154139|154004.2|153914.2|154236|154146|153957.8|153867.8|827
1654789200000|2022-06-09 15:40:00|154005|153915|153991.8|153901.8|154034.5|153944.5|153924.6|153834.6|799
1654789500000|2022-06-09 15:45:00|153991.4|153901.4|154141.4|154051.4|154149.5|154059.5|153990.2|153900.2|745
1654789800000|2022-06-09 15:50:00|154143.9|154053.9|154223.2|154133.2|154338|154248|154140|154050|745
1654790100000|2022-06-09 15:55:00|154223.8|154133.8|154182.4|154092.4|154244.4|154154.4|154099|154009|633
1654790400000|2022-06-09 16:00:00|154182.1|154092.1|154510.1|154420.1|154516.4|154426.4|154180.7|154090.7|828
1654790700000|2022-06-09 16:05:00|154509.8|154419.8|154463.7|154373.7|154603.7|154513.7|154438.9|154348.9|876
1654791000000|2022-06-09 16:10:00|154464.5|154374.5|154526|154436|154632.4|154542.4|154463.4|154373.4|654
1654791300000|2022-06-09 16:15:00|154527|154437|154490.3|154400.3|154541.6|154451.6|154474.1|154384.1|615
1654791600000|2022-06-09 16:20:00|154490.6|154400.6|154398.8|154308.8|154491.2|154401.2|154379.4|154289.4|668
1654791900000|2022-06-09 16:25:00|154398.3|154308.3|154406.2|154316.2|154415.8|154325.8|154362.6|154272.6|717
1654792200000|2022-06-09 16:30:00|154406.8|154316.8|154426.7|154336.7|154430|154340|154342.9|154252.9|641
1654792500000|2022-06-09 16:35:00|154425.9|154335.9|154437.6|154347.6|154457.1|154367.1|154400.4|154310.4|633
1654792800000|2022-06-09 16:40:00|154436.6|154346.6|154410.1|154320.1|154442.7|154352.7|154379.8|154289.8|720
1654793100000|2022-06-09 16:45:00|154409.9|154319.9|154432.9|154342.9|154433.9|154343.9|154381.5|154291.5|710
1654793400000|2022-06-09 16:50:00|154432.6|154342.6|154432.7|154342.7|154437.5|154347.5|154382.1|154292.1|552
1654793700000|2022-06-09 16:55:00|154428.6|154338.6|154377.5|154287.5|154492|154402|154377.5|154287.5|709
1654794000000|2022-06-09 17:00:00|154378|154288|154426|154336|154435.3|154345.3|154374.1|154284.1|768
1654794300000|2022-06-09 17:05:00|154422.4|154332.4|154367.2|154277.2|154424.2|154334.2|154306.4|154216.4|749
1654794600000|2022-06-09 17:10:00|154368.2|154278.2|154412.9|154322.9|154412.9|154322.9|154362.6|154272.6|696
1654794900000|2022-06-09 17:15:00|154413.8|154323.8|154533.7|154443.7|154558.9|154468.9|154409.2|154319.2|617
1654795200000|2022-06-09 17:20:00|154533.9|154443.9|154659|154569|154674.1|154584.1|154521.9|154431.9|684
1654795500000|2022-06-09 17:25:00|154658.6|154568.6|154715.4|154625.4|154794.2|154704.2|154658|154568|606
1654795800000|2022-06-09 17:30:00|154714.4|154624.4|154689.9|154599.9|154747.2|154657.2|154674.7|154584.7|682
1654796100000|2022-06-09 17:35:00|154690.5|154600.5|154781.6|154691.6|154831.8|154741.8|154689.7|154599.7|568
1654796400000|2022-06-09 17:40:00|154783|154693|154665.3|154575.3|154783.2|154693.2|154654.7|154564.7|642
1654796700000|2022-06-09 17:45:00|154665|154575|154697.2|154607.2|154722.6|154632.6|154553.6|154463.6|514
1654797000000|2022-06-09 17:50:00|154697|154607|154691.6|154601.6|154714.9|154624.9|154644.2|154554.2|672
1654797300000|2022-06-09 17:55:00|154690|154600|154683.1|154593.1|154709|154619|154679.3|154589.3|430
1654797600000|2022-06-09 18:00:00|154682.9|154592.9|154708.5|154618.5|154721.5|154631.5|154630.1|154540.1|586
1654797900000|2022-06-09 18:05:00|154708.4|154618.4|154653|154563|154708.4|154618.4|154624.9|154534.9|487
1654798200000|2022-06-09 18:10:00|154652.7|154562.7|154636.8|154546.8|154653.9|154563.9|154621.5|154531.5|419
1654798500000|2022-06-09 18:15:00|154637|154547|154610.8|154520.8|154663.4|154573.4|154571.3|154481.3|570
1654798800000|2022-06-09 18:20:00|154610.9|154520.9|154611.6|154521.6|154630.6|154540.6|154597.8|154507.8|456
1654799100000|2022-06-09 18:25:00|154611.8|154521.8|154610.1|154520.1|154614.3|154524.3|154598.4|154508.4|432
1654799400000|2022-06-09 18:30:00|154610.2|154520.2|154734.7|154644.7|154743|154653|154609.2|154519.2|662
1654799700000|2022-06-09 18:35:00|154735.7|154645.7|154720|154630|154738.1|154648.1|154719.9|154629.9|588
1654800000000|2022-06-09 18:40:00|154720.1|154630.1|154728.4|154638.4|154736.3|154646.3|154713.5|154623.5|613
1654800300000|2022-06-09 18:45:00|154729.7|154639.7|154724.7|154634.7|154735.2|154645.2|154704.3|154614.3|502
1654800600000|2022-06-09 18:50:00|154725.8|154635.8|154740.8|154650.8|154744.4|154654.4|154714.4|154624.4|554
1654800900000|2022-06-09 18:55:00|154741|154651|154949.4|154859.4|154969.7|154879.7|154741|154651|701
1654801200000|2022-06-09 19:00:00|154953.8|154863.8|154970.6|154880.6|155004.3|154914.3|154913.8|154823.8|602
1654801500000|2022-06-09 19:05:00|154971.6|154881.6|155008.5|154918.5|155046.7|154956.7|154961.7|154871.7|632
1654801800000|2022-06-09 19:10:00|155008.9|154918.9|155008.6|154918.6|155020.7|154930.7|154964|154874|547
1654802100000|2022-06-09 19:15:00|155008.3|154918.3|154989.9|154899.9|155010.5|154920.5|154976.2|154886.2|391
1654802400000|2022-06-09 19:20:00|154990|154900|154983.6|154893.6|154993.3|154903.3|154974.6|154884.6|413
1654802700000|2022-06-09 19:25:00|154984.2|154894.2|155044.4|154954.4|155062.7|154972.7|154983.5|154893.5|724
1654803000000|2022-06-09 19:30:00|155043.4|154953.4|155091.2|155001.2|155134.7|155044.7|155037.6|154947.6|623
1654803300000|2022-06-09 19:35:00|155089.7|154999.7|155079.4|154989.4|155109.1|155019.1|155064.4|154974.4|630
1654803600000|2022-06-09 19:40:00|155078.8|154988.8|155090.6|155000.6|155117.2|155027.2|155076.4|154986.4|681
1654803900000|2022-06-09 19:45:00|155090.8|155000.8|155140.1|155050.1|155168.5|155078.5|155080.8|154990.8|674
1654804200000|2022-06-09 19:50:00|155139.3|155049.3|155034.4|154944.4|155143.5|155053.5|155012.2|154922.2|505
1654804500000|2022-06-09 19:55:00|155034.1|154944.1|155169.3|155079.3|155181.3|155091.3|155020.7|154930.7|641
1654804800000|2022-06-09 20:00:00|155171.8|155081.8|155188.2|155098.2|155199|155109|155143.7|155053.7|689
1654805100000|2022-06-09 20:05:00|155188|155098|155185.7|155095.7|155190.6|155100.6|155162.2|155072.2|401
1654805400000|2022-06-09 20:10:00|155183.2|155093.2|155157.5|155067.5|155186.1|155096.1|155151.3|155061.3|371
1654805700000|2022-06-09 20:15:00|155158.1|155068.1|155153.9|155063.9|155167.9|155077.9|155144.8|155054.8|344
1654806000000|2022-06-09 20:20:00|155154.5|155064.5|155102.4|155012.4|155159.2|155069.2|155075.2|154985.2|453
1654806300000|2022-06-09 20:25:00|155104|155014|155159.3|155069.3|155209.3|155119.3|155102.8|155012.8|409
1654806600000|2022-06-09 20:30:00|155176.8|155086.8|155184.5|155094.5|155218.6|155125.6|155172|155082|379
1654806900000|2022-06-09 20:35:00|155180.6|155090.6|155199.6|155109.6|155232.2|155132|155170|155074.4|283
1654807200000|2022-06-09 20:40:00|155199.7|155109.7|155196.2|155106.2|155225.8|155125.6|155180.9|155086.5|372
1654807500000|2022-06-09 20:45:00|155183.8|155093.8|155189.4|155099.4|155212.6|155116.9|155168.4|155065.8|482
1654807800000|2022-06-09 20:50:00|155191|155101|155214.1|155084.1|155242.8|155145.8|155184.4|155082.3|283
1654808100000|2022-06-09 20:55:00|155214|155084|155170.3|155040.3|155315.5|155109.6|155153.2|154925.6|442
1654808400000|2022-06-09 21:00:00|155215.9|154988.2|155128.4|154786.4|155264|154989.6|155120.9|154778.9|40
1654808700000|2022-06-09 21:05:00|155008.3|154666.3|155069.9|154727.9|155177.4|154835.4|154939.8|154597.8|132
1654809000000|2022-06-09 21:10:00|155084|154742|155069.7|154727.7|155168.1|154826.1|155009.5|154667.5|136
1654809300000|2022-06-09 21:15:00|155062.5|154720.5|155068.6|154726.6|155161.9|154819.9|155030.1|154688.1|177
1654809600000|2022-06-09 21:20:00|155056.4|154714.4|155092.4|154750.4|155139.7|154797.7|154967.6|154625.6|136
1654809900000|2022-06-09 21:25:00|155084.2|154742.2|155075.3|154733.3|155097.7|154755.7|155015.8|154673.8|139
1654810200000|2022-06-09 21:30:00|155056.8|154714.8|155054.6|154712.6|155093.4|154751.4|155014|154672|183
1654810500000|2022-06-09 21:35:00|155065.6|154723.6|155032.8|154690.8|155120.2|154778.2|155004.9|154662.9|121
1654810800000|2022-06-09 21:40:00|155006.5|154664.5|155038.7|154696.7|155101.9|154759.9|155006.5|154664.5|141
1654811100000|2022-06-09 21:45:00|155135.4|154793.4|155089.7|154747.7|155234|154892|155025.8|154683.8|105
1654811400000|2022-06-09 21:50:00|155067.3|154725.3|155036.9|154694.9|155396|155054|154996|154654|123
1654811700000|2022-06-09 21:55:00|155029.5|154687.5|155217.6|154875.6|155291.8|154949.8|155005.4|154663.4|246
1654812000000|2022-06-09 22:00:00|155176.7|154834.7|155258.3|154916.3|155284.6|154942.6|155176.7|154834.7|297
1654812300000|2022-06-09 22:05:00|155261.4|154919.4|155241.7|154899.7|155297.1|154955.1|155213.4|154885.4|221
1654812600000|2022-06-09 22:10:00|155252|154910|155264.6|154922.6|155325.9|154999|155208.1|154900.3|169
1654812900000|2022-06-09 22:15:00|155256|154914|155313.6|154971.6|155380.3|155038.3|155240.3|154902.2|246
1654813200000|2022-06-09 22:20:00|155318|154976|155317.2|154975.2|155397|155055|155281.5|154939.5|159
1654813500000|2022-06-09 22:25:00|155318.3|154976.3|155312.8|154970.8|155382.4|155040.4|155282.7|154940.7|171
1654813800000|2022-06-09 22:30:00|155306.2|154964.2|155285.7|154943.7|155345.7|155003.7|155280.6|154938.6|148
1654814100000|2022-06-09 22:35:00|155289.6|154947.6|155305.3|154963.3|155333|154991|155285.4|154943.4|183
1654814400000|2022-06-09 22:40:00|155306.7|154964.7|155293.4|154951.4|155347.4|155005.4|155286.7|154944.7|201
1654814700000|2022-06-09 22:45:00|155290.6|154948.6|155301.1|154959.1|155364.3|155022.3|155260.9|154918.9|182
1654815000000|2022-06-09 22:50:00|155286.9|154944.9|155333.6|154991.6|155333.6|154991.6|155283.6|154941.6|130
1654815300000|2022-06-09 22:55:00|155310.7|154968.7|155264.6|154922.6|155322.4|154980.4|155255|154913|159
1654815600000|2022-06-09 23:00:00|155267|154925|155277.4|154935.4|155294.7|154952.7|155227.1|154885.1|249
1654815900000|2022-06-09 23:05:00|155267.3|154925.3|155271.9|154929.9|155289.4|154956.6|155222.7|154884|234
1654816200000|2022-06-09 23:10:00|155287.3|154945.3|155182.3|154875.3|155288.6|154952.4|155145.4|154836.5|320
1654816500000|2022-06-09 23:15:00|155183.7|154873.9|155118.6|154892.4|155216.6|154901.5|155113.1|154819.9|242
1654816800000|2022-06-09 23:20:00|155116.4|154895.4|155195.7|154853.7|155213|154990.2|155111.7|154827.5|274
1654817100000|2022-06-09 23:25:00|155197.4|154868.8|155164.8|154907.8|155207.5|154992.6|155092.8|154835.3|190
1654817400000|2022-06-09 23:30:00|155174.5|154866|155156.4|154934.4|155200.1|154970.3|155084.3|154835.4|156
1654817700000|2022-06-09 23:35:00|155156.3|154970.6|155005.1|154875.1|155172.7|154970.6|154993.4|154790|339
1654818000000|2022-06-09 23:40:00|155006|154876|155018.6|154888.6|155079.1|154904.2|154986.5|154753|211
1654818300000|2022-06-09 23:45:00|155018.4|154888.4|155017.9|154887.9|155097.9|154894|154989|154781.6|184
1654818600000|2022-06-09 23:50:00|155019.2|154889.2|154991.2|154861.2|155070.3|154893.7|154973.7|154821.4|240
1654818900000|2022-06-09 23:55:00|154991.6|154861.6|154980.3|154850.3|155054.3|154868.2|154975.6|154822|222
1654819200000|2022-06-10 00:00:00|154974|154844|154965.3|154750.3|155010|154847.6|154861|154689.2|624
1654819500000|2022-06-10 00:05:00|154964.8|154752.2|154929.4|154799.4|154987.6|154828|154915.5|154708.3|554
1654819800000|2022-06-10 00:10:00|154926.3|154796.3|155007.8|154877.8|155135.6|154943.7|154919.2|154746.1|751
1654820100000|2022-06-10 00:15:00|155008|154878|155013.4|154883.4|155075|154901.2|154984.8|154804|555
1654820400000|2022-06-10 00:20:00|155019.1|154889.1|155026.7|154896.7|155075|154917|154977.4|154778|562
1654820700000|2022-06-10 00:25:00|155025.1|154895.1|155008.1|154878.1|155044.2|154914.2|154998.9|154825.4|543
1654821000000|2022-06-10 00:30:00|155006.3|154876.3|155005|154875|155044.2|154910.2|154989.2|154816.5|499
1654821300000|2022-06-10 00:35:00|155004.9|154874.9|154967.7|154837.7|155040.6|154891.3|154967.7|154773.5|341
1654821600000|2022-06-10 00:40:00|155016.1|154812.8|154945.1|154815.1|155016.1|154842.7|154931.5|154688|289
1654821900000|2022-06-10 00:45:00|154946.2|154816.2|154870.4|154740.4|155001.3|154832.6|154861.8|154692.3|308
1654822200000|2022-06-10 00:50:00|154870.2|154740.2|154905.6|154775.6|154928.8|154797|154860.2|154688.2|639
1654822500000|2022-06-10 00:55:00|154905.7|154775.7|154815.2|154685.2|154936.6|154778.7|154798.7|154653|540
1654822800000|2022-06-10 01:00:00|154817.5|154687.5|154815.8|154685.8|154892.2|154711.9|154801.9|154630.7|556
1654823100000|2022-06-10 01:05:00|154823.9|154693.9|154820.4|154690.4|154874.5|154710.2|154798.7|154635.2|296
1654823400000|2022-06-10 01:10:00|154819.6|154689.6|154823.7|154693.7|154872.3|154724.6|154798.8|154636.3|235
1654823700000|2022-06-10 01:15:00|154825.4|154695.4|154892.2|154762.2|155030|154871.1|154824.8|154691.5|536
1654824000000|2022-06-10 01:20:00|154891.3|154761.3|154965.7|154835.7|155005.8|154861.4|154879.4|154712.2|610
1654824300000|2022-06-10 01:25:00|154970.8|154840.8|154980.4|154778.1|155033.1|154851.4|154935.3|154745.5|625
1654824600000|2022-06-10 01:30:00|154980.7|154773.8|154892.7|154762.7|155015.9|154824.4|154845.5|154662|547
1654824900000|2022-06-10 01:35:00|154892|154762|154886.2|154756.2|154934.7|154791.7|154831|154656|383
1654825200000|2022-06-10 01:40:00|154880.9|154750.9|155143.5|154836.3|155266.3|154929.3|154850.6|154690|615
1654825500000|2022-06-10 01:45:00|155139.4|154842.3|154993.7|154753.7|155237.9|154895.9|154931.6|154720.6|693
1654825800000|2022-06-10 01:50:00|154976.1|154774.3|154978.4|154774.5|155022.3|154826|154929|154745.8|983
1654826100000|2022-06-10 01:55:00|154982.8|154759.3|154883.8|154753.8|154982.8|154813.3|154874.4|154694.8|953
1654826400000|2022-06-10 02:00:00|154883|154753|154864.1|154734.1|154942.9|154774.7|154849.5|154625|669
1654826700000|2022-06-10 02:05:00|154862.2|154732.2|154918|154788|155017.5|154887.5|154837.1|154647.4|421
1654827000000|2022-06-10 02:10:00|154916.5|154786.5|154929.3|154714.1|154932|154802|154857.8|154698.7|785
1654827300000|2022-06-10 02:15:00|154905.8|154775.8|154828.2|154698.2|154954.5|154797.7|154821.4|154657.3|614
1654827600000|2022-06-10 02:20:00|154828.6|154698.6|154836.5|154706.5|154903.8|154737.4|154801.2|154628.9|759
1654827900000|2022-06-10 02:25:00|154835.2|154705.2|154793.4|154663.4|154862.4|154716.6|154730.9|154579.1|740
1654828200000|2022-06-10 02:30:00|154787.8|154657.8|154795.3|154665.3|154846|154705.9|154773.2|154622.2|731
1654828500000|2022-06-10 02:35:00|154793.4|154663.4|154882.5|154652.8|154884.8|154729.4|154787.7|154623|819
1654828800000|2022-06-10 02:40:00|154883.2|154653|154802.8|154672.8|154903.6|154733.9|154799.5|154637|673
1654829100000|2022-06-10 02:45:00|154801.1|154671.1|154782.9|154652.9|154872|154696.9|154775.6|154581|659
1654829400000|2022-06-10 02:50:00|154783.3|154653.3|154776.6|154646.6|154841.1|154675.7|154758.6|154591|702
1654829700000|2022-06-10 02:55:00|154779.6|154649.6|154798.9|154668.9|154845|154695.7|154775.6|154617.2|715
1654830000000|2022-06-10 03:00:00|154799.2|154669.2|154803.6|154673.6|154845.6|154689|154772.5|154617.3|563
1654830300000|2022-06-10 03:05:00|154802.6|154672.6|154826.1|154623.2|154855.7|154685.6|154769|154580.3|589
1654830600000|2022-06-10 03:10:00|154794|154664|154788.2|154658.2|154847.8|154683.8|154771|154598.2|505
1654830900000|2022-06-10 03:15:00|154788.5|154658.5|154793.7|154663.7|154858.7|154689.1|154776.7|154601.6|479
1654831200000|2022-06-10 03:20:00|154793.2|154663.2|154748.7|154618.7|154845|154679|154729.8|154600.1|480
1654831500000|2022-06-10 03:25:00|154749.7|154619.7|154744.9|154614.9|154814|154645.4|154715.3|154562.4|567
1654831800000|2022-06-10 03:30:00|154744.4|154614.4|154759|154629|154805.6|154646.2|154723.6|154565|586
1654832100000|2022-06-10 03:35:00|154760.2|154630.2|154765.3|154635.3|154823.4|154646|154737.1|154575.1|497
1654832400000|2022-06-10 03:40:00|154765|154635|154797.4|154667.4|154840.2|154688.7|154746.2|154574|659
1654832700000|2022-06-10 03:45:00|154798.1|154668.1|154785.4|154655.4|154847.2|154680.3|154756.4|154596.2|619
1654833000000|2022-06-10 03:50:00|154785.5|154655.5|154786.4|154656.4|154873|154682.1|154758.2|154582|583
1654833300000|2022-06-10 03:55:00|154780.6|154650.6|154783.1|154653.1|154846.4|154675|154763.3|154607.2|637
1654833600000|2022-06-10 04:00:00|154776.1|154646.1|154761.7|154631.7|154820.5|154655.7|154689.7|154523.6|620
1654833900000|2022-06-10 04:05:00|154763|154633|154765.4|154635.4|154823.2|154654.6|154743.3|154583.8|455
1654834200000|2022-06-10 04:10:00|154765|154635|154756.4|154626.4|154827.8|154651|154737|154575.4|484
1654834500000|2022-06-10 04:15:00|154754.1|154624.1|154836.5|154706.5|154863.3|154713.8|154736.5|154561.9|520
1654834800000|2022-06-10 04:20:00|154833.4|154703.4|154745.4|154615.4|154885.2|154711|154728|154580.2|433
1654835100000|2022-06-10 04:25:00|154723.7|154633.7|154783.9|154653.9|154845.6|154660|154723.7|154564.6|604
1654835400000|2022-06-10 04:30:00|154784.5|154654.5|154776.4|154646.4|154844.2|154670.6|154752.3|154604|510
1654835700000|2022-06-10 04:35:00|154774.6|154644.6|154783.6|154653.6|154844|154665.4|154750.3|154603.6|598
1654836000000|2022-06-10 04:40:00|154782.6|154652.6|154785|154655|154841.1|154669.6|154763.3|154605.5|620
1654836300000|2022-06-10 04:45:00|154776.4|154646.4|154777.7|154647.7|154842.4|154663.6|154753.4|154585|559
1654836600000|2022-06-10 04:50:00|154778|154648|154771.1|154641.1|154846|154661.5|154755.8|154591.6|612
1654836900000|2022-06-10 04:55:00|154769.1|154639.1|154779.9|154649.9|154838.8|154687|154767.1|154596.6|567
1654837200000|2022-06-10 05:00:00|154781|154651|154766.9|154636.9|154801|154691.1|154755.2|154636.9|816
1654837500000|2022-06-10 05:05:00|154768.5|154638.5|154653.4|154523.4|154831|154662.3|154642.5|154512.5|767
1654837800000|2022-06-10 05:10:00|154653.2|154523.2|154652|154522|154671.3|154541.3|154640.1|154510.1|792
1654838100000|2022-06-10 05:15:00|154649.8|154519.8|154647.1|154517.1|154654.1|154524.1|154628.9|154498.9|860
1654838400000|2022-06-10 05:20:00|154647.5|154517.5|154662.6|154532.6|154677.4|154547.4|154628.2|154498.2|584
1654838700000|2022-06-10 05:25:00|154667|154537|154660|154530|154680.2|154550.2|154636.7|154521.8|467
1654839000000|2022-06-10 05:30:00|154659.6|154529.6|154630.9|154540.9|154663.6|154553.5|154617.7|154509.9|857
1654839300000|2022-06-10 05:35:00|154629.8|154539.8|154612.9|154482.9|154660.2|154548.7|154477.3|154347.3|796
1654839600000|2022-06-10 05:40:00|154612.8|154482.8|154512.1|154382.1|154685.4|154555.4|154506.5|154382.1|922
1654839900000|2022-06-10 05:45:00|154511.7|154381.7|154423.3|154293.3|154540.4|154410.4|154400.2|154293.1|919
1654840200000|2022-06-10 05:50:00|154424|154294|154515.3|154385.3|154528|154398|154403.3|154289.1|817
1654840500000|2022-06-10 05:55:00|154515.5|154385.5|154547|154417|154558.8|154428.8|154483.7|154353.7|682
1654840800000|2022-06-10 06:00:00|154550.2|154420.2|154588.9|154498.9|154618.4|154507.8|154499.4|154384.6|542
1654841100000|2022-06-10 06:05:00|154609.7|154479.7|154572.2|154482.2|154635.4|154524.2|154563.9|154457.7|357
1654841400000|2022-06-10 06:10:00|154571.7|154481.7|154308.9|154218.9|154580.7|154490.7|154277.1|154170.5|807
1654841700000|2022-06-10 06:15:00|154310.4|154220.4|154461.6|154371.6|154468.7|154378.7|154308.9|154218.9|685
1654842000000|2022-06-10 06:20:00|154464.9|154374.9|154514.2|154424.2|154568.9|154478.9|154458|154368|510
1654842300000|2022-06-10 06:25:00|154513.2|154423.2|154399.3|154269.3|154525.5|154435.5|154309.4|154201.9|612
1654842600000|2022-06-10 06:30:00|154393.5|154263.5|154365.5|154275.5|154470.1|154380.1|154357.8|154255.8|801
1654842900000|2022-06-10 06:35:00|154365.8|154275.8|154311.2|154221.2|154383.3|154293.3|154264|154174|736
1654843200000|2022-06-10 06:40:00|154311.8|154221.8|154256.4|154166.4|154322.4|154232.4|154104.1|154014.1|846
1654843500000|2022-06-10 06:45:00|154256.8|154166.8|154436.8|154346.8|154448.9|154358.9|154208.5|154118.5|836
1654843800000|2022-06-10 06:50:00|154437.9|154347.9|154481.9|154391.9|154509.1|154419.1|154397.5|154307.5|848
1654844100000|2022-06-10 06:55:00|154482.3|154392.3|154473.1|154383.1|154497.2|154407.2|154420.2|154330.2|851
1654844400000|2022-06-10 07:00:00|154472.9|154382.9|154526.9|154436.9|154601|154511|154424.1|154334.1|1017
1654844700000|2022-06-10 07:05:00|154527.2|154437.2|154550.5|154460.5|154564.6|154474.6|154504.2|154414.2|1010
1654845000000|2022-06-10 07:10:00|154551.4|154461.4|154468.4|154378.4|154551.8|154461.8|154459.9|154369.9|876
1654845300000|2022-06-10 07:15:00|154469.5|154379.5|154280.9|154190.9|154475.4|154385.4|154244.5|154154.5|999
1654845600000|2022-06-10 07:20:00|154276.1|154186.1|154241.8|154151.8|154296.9|154206.9|154195.8|154105.8|894
1654845900000|2022-06-10 07:25:00|154241.3|154151.3|154122.1|154032.1|154261.1|154171.1|154118.8|154028.8|1012
1654846200000|2022-06-10 07:30:00|154122|154032|154250.7|154160.7|154318.4|154228.4|154121.8|154031.8|900
1654846500000|2022-06-10 07:35:00|154251.9|154161.9|154072.6|153982.6|154252.7|154162.7|154056.7|153966.7|945
1654846800000|2022-06-10 07:40:00|154074|153984|154242.4|154152.4|154242.4|154152.4|154074|153984|1035
1654847100000|2022-06-10 07:45:00|154242|154152|154315|154225|154352|154262|154169.5|154079.5|976
1654847400000|2022-06-10 07:50:00|154314.3|154224.3|154332.3|154242.3|154388.2|154298.2|154226.7|154136.7|1043
1654847700000|2022-06-10 07:55:00|154332.7|154242.7|154449|154359|154451.8|154361.8|154270.9|154180.9|958
1654848000000|2022-06-10 08:00:00|154446.8|154356.8|154338.7|154248.7|154466.6|154376.6|154231.6|154141.6|1056
1654848300000|2022-06-10 08:05:00|154336.5|154246.5|154314.8|154224.8|154410.9|154320.9|154284.8|154194.8|967
1654848600000|2022-06-10 08:10:00|154315.3|154225.3|154407|154317|154446.6|154356.6|154315.3|154225.3|949
1654848900000|2022-06-10 08:15:00|154406.8|154316.8|154457.5|154367.5|154468.8|154378.8|154351.5|154261.5|927
1654849200000|2022-06-10 08:20:00|154454.2|154364.2|154831.5|154741.5|154839.5|154749.5|154449.3|154359.3|823
1654849500000|2022-06-10 08:25:00|154833.1|154743.1|154888.9|154798.9|154938|154848|154812.4|154722.4|874
1654849800000|2022-06-10 08:30:00|154887.6|154797.6|154916.4|154826.4|154919.2|154829.2|154770.7|154680.7|950
1654850100000|2022-06-10 08:35:00|154915.7|154825.7|154945.8|154855.8|155057.4|154967.4|154915.7|154825.7|1007
1654850400000|2022-06-10 08:40:00|154964.7|154874.7|154926|154836|155018.2|154928.2|154898.5|154808.5|885
1654850700000|2022-06-10 08:45:00|154926.6|154836.6|154949.1|154859.1|154954.5|154864.5|154882.1|154792.1|904
1654851000000|2022-06-10 08:50:00|154946.5|154856.5|155011.8|154921.8|155021.8|154931.8|154887.5|154797.5|854
1654851300000|2022-06-10 08:55:00|155013|154923|155168.8|155078.8|155249|155159|154991.1|154901.1|823
1654851600000|2022-06-10 09:00:00|155172.7|155082.7|155218.5|155128.5|155258.1|155168.1|155014|154924|859
1654851900000|2022-06-10 09:05:00|155216|155126|155232.6|155142.6|155352|155262|155216|155126|930
1654852200000|2022-06-10 09:10:00|155234.8|155144.8|155366.1|155276.1|155428.6|155338.6|155225.6|155135.6|809
1654852500000|2022-06-10 09:15:00|155366.2|155276.2|155788.1|155698.1|155836.2|155746.2|155357.2|155267.2|1043
1654852800000|2022-06-10 09:20:00|155790.3|155700.3|155679|155589|155797.8|155707.8|155629.1|155539.1|905
1654853100000|2022-06-10 09:25:00|155677.9|155587.9|155716.9|155626.9|155824.8|155734.8|155666.6|155576.6|694
1654853400000|2022-06-10 09:30:00|155716.1|155626.1|155737.1|155647.1|155767.7|155677.7|155654.3|155564.3|621
1654853700000|2022-06-10 09:35:00|155737|155647|155711.4|155621.4|155775.1|155685.1|155709.4|155619.4|807
1654854000000|2022-06-10 09:40:00|155712.4|155622.4|155689.2|155599.2|155714.6|155624.6|155654.2|155564.2|739
1654854300000|2022-06-10 09:45:00|155689.7|155599.7|155893.8|155803.8|155907.6|155817.6|155687.2|155597.2|850
1654854600000|2022-06-10 09:50:00|155894|155804|155977.4|155887.4|155994.2|155904.2|155893.7|155803.7|797
1654854900000|2022-06-10 09:55:00|155971.2|155881.2|155826.6|155736.6|155977|155887|155823.5|155733.5|952
1654855200000|2022-06-10 10:00:00|155827.8|155737.8|155947.4|155857.4|155948|155858|155820.8|155730.8|662
1654855500000|2022-06-10 10:05:00|155947.6|155857.6|155777.9|155687.9|155958.7|155868.7|155737.6|155647.6|730
1654855800000|2022-06-10 10:10:00|155778.6|155688.6|155760.4|155670.4|155817.7|155727.7|155742.1|155652.1|851
1654856100000|2022-06-10 10:15:00|155764.1|155674.1|155804.5|155714.5|155827.6|155737.6|155751.9|155661.9|815
1654856400000|2022-06-10 10:20:00|155804.1|155714.1|155822|155732|155825.8|155735.8|155756.5|155666.5|812
1654856700000|2022-06-10 10:25:00|155817.9|155727.9|155974.3|155884.3|155978.6|155888.6|155801.3|155711.3|603
1654857000000|2022-06-10 10:30:00|155974.9|155884.9|155886.3|155796.3|156055|155965|155856.3|155766.3|957
1654857300000|2022-06-10 10:35:00|155886.4|155796.4|155870.5|155780.5|155891.3|155801.3|155818.8|155728.8|782
1654857600000|2022-06-10 10:40:00|155871.4|155781.4|155960.9|155870.9|155968.3|155878.3|155848.9|155758.9|716
1654857900000|2022-06-10 10:45:00|155962.5|155872.5|155978.9|155888.9|156025.4|155935.4|155952.3|155862.3|912
1654858200000|2022-06-10 10:50:00|155978.6|155888.6|156008.5|155918.5|156028.8|155938.8|155892.7|155802.7|841
1654858500000|2022-06-10 10:55:00|156009.2|155919.2|156017.8|155927.8|156080.9|155990.9|155997.8|155907.8|724
1654858800000|2022-06-10 11:00:00|156014.2|155924.2|156058.6|155968.6|156080|155990|156009.9|155919.9|700
1654859100000|2022-06-10 11:05:00|156059.9|155969.9|156005.7|155915.7|156073.6|155983.6|156004.6|155914.6|582
1654859400000|2022-06-10 11:10:00|156013.6|155923.6|155937.5|155847.5|156056.2|155966.2|155910.1|155820.1|663
1654859700000|2022-06-10 11:15:00|155941|155851|155955.6|155865.6|156009.7|155919.7|155856.2|155766.2|695
1654860000000|2022-06-10 11:20:00|155956.8|155866.8|155932.7|155842.7|155964.2|155874.2|155835.6|155745.6|664
1654860300000|2022-06-10 11:25:00|155931.4|155841.4|155875.3|155785.3|155966.7|155876.7|155826.8|155736.8|939
1654860600000|2022-06-10 11:30:00|155874.9|155784.9|155911|155821|155924.8|155834.8|155873.2|155783.2|866
1654860900000|2022-06-10 11:35:00|155911.4|155821.4|155956.9|155866.9|155990.4|155900.4|155901.7|155811.7|974
1654861200000|2022-06-10 11:40:00|155958.4|155868.4|155934.9|155844.9|155986.9|155896.9|155920.4|155830.4|838
1654861500000|2022-06-10 11:45:00|155933.3|155843.3|156064.2|155974.2|156078.4|155988.4|155915.4|155825.4|785
1654861800000|2022-06-10 11:50:00|156056.5|155966.5|156157.8|156067.8|156168|156078|156013.1|155923.1|801
1654862100000|2022-06-10 11:55:00|156157.2|156067.2|156222.3|156132.3|156226.5|156136.5|156120.2|156030.2|744
1654862400000|2022-06-10 12:00:00|156224.6|156134.6|156292.8|156202.8|156301.8|156211.8|156177.5|156087.5|953
1654862700000|2022-06-10 12:05:00|156292.9|156202.9|156274.3|156184.3|156449.5|156359.5|156159|156069|925
1654863000000|2022-06-10 12:10:00|156275.5|156185.5|156236.1|156146.1|156322.5|156232.5|156197.3|156107.3|873
1654863300000|2022-06-10 12:15:00|156236.6|156146.6|156220|156130|156308.3|156218.3|156126.3|156036.3|839
1654863600000|2022-06-10 12:20:00|156221.2|156131.2|156170.4|156080.4|156278|156188|156152.4|156062.4|994
1654863900000|2022-06-10 12:25:00|156176|156086|155981.8|155705.2|156183.2|156093.2|155906.7|155627.7|946
1654864200000|2022-06-10 12:30:00|155980.1|155714.8|156957.8|156827.8|157092.7|156962.7|155815.5|155473.5|1160
1654864500000|2022-06-10 12:35:00|156942.2|156812.2|156792.2|156662.2|156975|156853.1|156581|156451|1146
1654864800000|2022-06-10 12:40:00|156788.2|156658.2|156478.5|156388.5|156805.6|156675.6|156325.7|156197.7|1163
1654865100000|2022-06-10 12:45:00|156472.3|156382.3|156795.7|156705.7|156862.7|156748.3|156399.2|156309.2|1123
1654865400000|2022-06-10 12:50:00|156794.3|156704.3|157048.2|156958.2|157186.4|157080.3|156770.9|156680.9|1114
1654865700000|2022-06-10 12:55:00|157046|156956|157160.3|157070.3|157227.5|157137.5|157046|156956|1074
1654866000000|2022-06-10 13:00:00|157159|157069|156988.7|156898.7|157159.1|157069.1|156949.8|156859.8|1109
1654866300000|2022-06-10 13:05:00|156987.8|156897.8|157229.1|157139.1|157236.8|157146.8|156934.6|156844.6|1107
1654866600000|2022-06-10 13:10:00|157228.6|157138.6|157475.9|157385.9|157526.8|157436.8|157223.6|157133.6|1026
1654866900000|2022-06-10 13:15:00|157472.8|157382.8|157714.3|157624.3|157737.5|157647.5|157440.3|157350.3|1047
1654867200000|2022-06-10 13:20:00|157715.4|157625.4|157834.5|157744.5|157952.4|157862.4|157652.2|157562.2|1130
1654867500000|2022-06-10 13:25:00|157834.2|157744.2|157869|157779|157929.6|157839.6|157758.6|157668.6|1113
1654867800000|2022-06-10 13:30:00|157861.5|157771.5|157787.7|157697.7|157912|157822|157628|157538|1164
1654868100000|2022-06-10 13:35:00|157786|157696|157754.8|157664.8|157888|157798|157678.4|157588.4|1122
1654868400000|2022-06-10 13:40:00|157755.2|157665.2|157538.8|157448.8|157759.3|157669.3|157457.4|157367.4|1107
1654868700000|2022-06-10 13:45:00|157535.9|157445.9|157593.9|157503.9|157787.6|157697.6|157535.9|157445.9|1109
1654869000000|2022-06-10 13:50:00|157595|157505|157608.3|157518.3|157701.5|157611.5|157581|157491|981
1654869300000|2022-06-10 13:55:00|157612.7|157522.7|157685.4|157555.4|157722.9|157632.9|157595.7|157505.7|1054
1654869600000|2022-06-10 14:00:00|157690|157560|158020.7|157930.7|158076.4|157986.4|157661|157560|1094
1654869900000|2022-06-10 14:05:00|158026|157936|158102.1|158012.1|158103.2|158013.2|157890.3|157800.3|1129
1654870200000|2022-06-10 14:10:00|158104.3|158014.3|158617.6|158527.6|158644.5|158554.5|158096.3|158006.3|1053
1654870500000|2022-06-10 14:15:00|158617.3|158527.3|158569.4|158479.4|158742.1|158652.1|158529.9|158439.9|1078
1654870800000|2022-06-10 14:20:00|158567.4|158477.4|158647|158557|158811.8|158721.8|158529.7|158439.7|1086
1654871100000|2022-06-10 14:25:00|158655.1|158565.1|158697.9|158607.9|158709.7|158619.7|158628.3|158538.3|1117
1654871400000|2022-06-10 14:30:00|158702.6|158612.6|158497.4|158407.4|158774.7|158684.7|158468.5|158362.4|1139
1654871700000|2022-06-10 14:35:00|158502.1|158412.1|158376|158286|158503.6|158413.6|158348.9|158258.9|1124
1654872000000|2022-06-10 14:40:00|158375.7|158285.7|158473.7|158383.7|158617.9|158527.9|158326.2|158236.2|1084
1654872300000|2022-06-10 14:45:00|158476.6|158386.6|158376.1|158286.1|158500.7|158410.7|158360.2|158270.2|1022
1654872600000|2022-06-10 14:50:00|158375.5|158285.5|158110.3|158020.3|158379.6|158289.6|158089.6|157999.6|961
1654872900000|2022-06-10 14:55:00|158110|158020|158207|158117|158220.2|158123.6|158100.1|158010.1|899
1654873200000|2022-06-10 15:00:00|158204.6|158114.6|158203.2|158113.2|158246.9|158156.9|158109.6|158019.6|1049
1654873500000|2022-06-10 15:05:00|158202.2|158112.2|158110.1|157980.1|158231.1|158141.1|158083|157980.1|1058
1654873800000|2022-06-10 15:10:00|158117.2|157987.2|158146.2|158056.2|158180.7|158072.6|158038.5|157948.5|1100
1654874100000|2022-06-10 15:15:00|158148.3|158058.3|158154.4|158064.4|158252.9|158144.5|158124|158034|856
1654874400000|2022-06-10 15:20:00|158155.1|158065.1|158274.6|158184.6|158274.7|158184.7|158132.8|158042.8|800
1654874700000|2022-06-10 15:25:00|158274.9|158184.9|158387.1|158297.1|158402.5|158312.5|158271.7|158181.7|919
1654875000000|2022-06-10 15:30:00|158388.7|158298.7|158602.9|158512.9|158612.6|158522.6|158302.6|158212.6|866
1654875300000|2022-06-10 15:35:00|158602.8|158512.8|158511.6|158421.6|158610.3|158520.3|158482.3|158392.3|816
1654875600000|2022-06-10 15:40:00|158511.5|158421.5|158343|158253|158549.3|158459.3|158340.1|158250.1|834
1654875900000|2022-06-10 15:45:00|158342.4|158252.4|158393.1|158303.1|158393.1|158303.1|158333.7|158234.1|570
1654876200000|2022-06-10 15:50:00|158392.6|158302.6|158412.7|158322.7|158421.6|158331.6|158272.2|158182.2|840
1654876500000|2022-06-10 15:55:00|158416.6|158326.6|158353.6|158263.6|158424.3|158334.3|158337.5|158247.5|900
1654876800000|2022-06-10 16:00:00|158355.9|158265.9|158397.8|158307.8|158430.7|158340.7|158349.6|158259.6|649
1654877100000|2022-06-10 16:05:00|158395.8|158305.8|158401.4|158311.4|158423.2|158320.1|158311.8|158221.8|665
1654877400000|2022-06-10 16:10:00|158400.8|158310.8|158497.3|158407.3|158548.1|158458.1|158394.7|158304.7|710
1654877700000|2022-06-10 16:15:00|158495.5|158405.5|158557|158467|158599.3|158483.1|158469.1|158379.1|515
1654878000000|2022-06-10 16:20:00|158556.8|158466.8|158741.1|158611.1|158745.4|158627.2|158542.3|158452.3|700
1654878300000|2022-06-10 16:25:00|158742.3|158612.3|158741.7|158651.7|158802.7|158712.7|158705.4|158612.3|729
1654878600000|2022-06-10 16:30:00|158742.5|158652.5|158792.7|158702.7|158821.6|158731.6|158660.2|158570.2|837
1654878900000|2022-06-10 16:35:00|158793.8|158703.8|158795.8|158705.8|158818.6|158728.6|158775.4|158685.4|769
1654879200000|2022-06-10 16:40:00|158796.1|158706.1|158772.4|158682.4|158845.6|158755.6|158745.8|158655.8|678
1654879500000|2022-06-10 16:45:00|158776.5|158686.5|158753.8|158663.8|158812.8|158722.8|158733.9|158643.9|767
1654879800000|2022-06-10 16:50:00|158754|158664|158844.7|158754.7|158848|158758|158753.8|158663.8|696
1654880100000|2022-06-10 16:55:00|158845.9|158755.9|158988.1|158898.1|159032|158942|158842.9|158752.9|813
1654880400000|2022-06-10 17:00:00|158988.2|158898.2|158991.2|158901.2|159049|158959|158941.5|158843.2|841
1654880700000|2022-06-10 17:05:00|158994.5|158904.5|159171.6|159081.6|159241.5|159112.6|158976.2|158886.2|804
1654881000000|2022-06-10 17:10:00|159169.8|159079.8|159216.4|159126.4|159234.9|159141.2|159159.2|159069.2|665
1654881300000|2022-06-10 17:15:00|159217.9|159127.9|159173.3|159083.3|159242.8|159152.8|159160.6|159070.6|593
1654881600000|2022-06-10 17:20:00|159167.3|159077.3|159074.7|158984.7|159193.5|159090.6|159052|158962|697
1654881900000|2022-06-10 17:25:00|159075.3|158985.3|158922.7|158832.7|159093.4|159003.4|158909.6|158819.6|780
1654882200000|2022-06-10 17:30:00|158922.9|158832.9|159055.3|158965.3|159106.2|159016.2|158914.3|158824.3|1002
1654882500000|2022-06-10 17:35:00|159055.5|158965.5|158958.8|158868.8|159055.5|158965.5|158954.6|158864.6|764
1654882800000|2022-06-10 17:40:00|158958.1|158868.1|158873.1|158783.1|158964.3|158874.3|158864.4|158774.4|517
1654883100000|2022-06-10 17:45:00|158871|158781|158807.7|158717.7|158900.6|158795.7|158802.8|158712.8|585
1654883400000|2022-06-10 17:50:00|158807.6|158717.6|158922.8|158832.8|158953.9|158856.1|158793.6|158703.6|793
1654883700000|2022-06-10 17:55:00|158922.9|158832.9|159021.3|158931.3|159021.3|158931.3|158906.5|158816.5|892
1654884000000|2022-06-10 18:00:00|159021.6|158931.6|159024.5|158934.5|159045.1|158955.1|159014.4|158905.3|511
1654884300000|2022-06-10 18:05:00|159026.4|158936.4|158970.9|158880.9|159039.4|158949.4|158967.8|158877.8|484
1654884600000|2022-06-10 18:10:00|158971.5|158881.5|158969.2|158879.2|158993.4|158903.4|158961.1|158871.1|421
1654884900000|2022-06-10 18:15:00|158969.5|158879.5|158827.8|158737.8|158990.6|158900.6|158800.7|158710.7|663
1654885200000|2022-06-10 18:20:00|158826.8|158736.8|158748.7|158658.7|158826.8|158736.8|158730.7|158640.7|667
1654885500000|2022-06-10 18:25:00|158750.8|158660.8|158796|158706|158827.7|158737.7|158740|158644.2|527
1654885800000|2022-06-10 18:30:00|158796.6|158706.6|158639.8|158549.8|158804.8|158714.8|158622.2|158507.6|740
1654886100000|2022-06-10 18:35:00|158641.2|158551.2|158694|158604|158723.5|158622.5|158640.8|158550.8|699
1654886400000|2022-06-10 18:40:00|158693.9|158603.9|158673.9|158583.9|158814.8|158724.8|158672.6|158566|731
1654886700000|2022-06-10 18:45:00|158676.9|158586.9|158644|158554|158713.8|158623.8|158631.2|158541.2|731
1654887000000|2022-06-10 18:50:00|158643.3|158553.3|158634.9|158544.9|158665.5|158575.5|158607.8|158517.8|874
1654887300000|2022-06-10 18:55:00|158635.3|158545.3|158529.6|158439.6|158640.4|158550.4|158528.1|158438.1|838
1654887600000|2022-06-10 19:00:00|158530.2|158440.2|158650.4|158560.4|158657.5|158567.5|158530.2|158440.2|919
1654887900000|2022-06-10 19:05:00|158651.8|158561.8|158744.2|158654.2|158750.5|158660.5|158633.4|158543.4|535
1654888200000|2022-06-10 19:10:00|158743.3|158653.3|158773|158683|158791.6|158688.7|158728|158634|625
1654888500000|2022-06-10 19:15:00|158829|158699|158847.7|158717.7|158857.4|158739.5|158788.6|158658.6|615
1654888800000|2022-06-10 19:20:00|158836.8|158706.8|158813.2|158683.2|158915.3|158769.2|158808.7|158678.7|663
1654889100000|2022-06-10 19:25:00|158814.6|158684.6|158704.9|158574.9|158819.4|158689.4|158652.7|158530.8|726
1654889400000|2022-06-10 19:30:00|158704.5|158574.5|158654.6|158564.6|158775.3|158643.5|158636.7|158528.9|950
1654889700000|2022-06-10 19:35:00|158680.5|158550.5|158652.6|158522.6|158682.4|158565.1|158587.1|158480.4|931
1654890000000|2022-06-10 19:40:00|158642.2|158512.2|158703.7|158613.7|158855.9|158669.3|158573|158467.9|614
1654890300000|2022-06-10 19:45:00|158701|158611|158722.5|158592.5|158761.2|158637.7|158639.2|158535.3|439
1654890600000|2022-06-10 19:50:00|158737.4|158607.4|158771.2|158641.2|158804|158668.8|158698.6|158554.5|589
1654890900000|2022-06-10 19:55:00|158770.7|158640.7|158892.5|158802.5|158902|158812|158752|158628.8|767
1654891200000|2022-06-10 20:00:00|158903.6|158773.6|158889.2|158799.2|158940.9|158801.8|158846.5|158736.8|656
1654891500000|2022-06-10 20:05:00|158885.9|158795.9|158836.2|158706.2|159073.7|158934.4|158836.2|158706.2|495
1654891800000|2022-06-10 20:10:00|158851.9|158721.9|158812.3|158682.3|158897.7|158776.7|158802|158627.4|543
1654892100000|2022-06-10 20:15:00|158809.4|158679.4|158844.5|158754.5|158886.6|158758|158772.5|158620|346
1654892400000|2022-06-10 20:20:00|158844.1|158754.1|158807.4|158677.4|158899|158780.2|158764.2|158634.2|322
1654892700000|2022-06-10 20:25:00|158865.5|158735.5|158929|158636.1|159083.5|158758.6|158721.7|158501.3|604
1654893000000|2022-06-10 20:30:00|158936.8|158594.8|158907.2|158777.2|158971.1|158777.9|158845.8|158513.8|278
1654893300000|2022-06-10 20:35:00|158893.6|158763.6|158907.6|158777.6|158987.4|158786.2|158862.1|158657.5|186
1654893600000|2022-06-10 20:40:00|158911.8|158781.8|158791.4|158661.4|158913.7|158783.7|158717.1|158504.6|239
1654893900000|2022-06-10 20:45:00|158791.8|158661.8|158847.7|158548.1|158957.2|158671.2|158596.4|158394.8|574
1654894200000|2022-06-10 20:50:00|158831.1|158527.3|158923.2|158581.2|158936.4|158594.4|158808.7|158466.7|130
1654894500000|2022-06-10 20:55:00|158918.5|158576.5|158904.1|158562.1|158935.5|158593.5|158801.5|158459.5|105
1655064000000|2022-06-12 20:00:00|158739.7|158347.7|158739.7|158347.7|158739.7|158347.7|158739.7|158347.7|1
1655064300000|2022-06-12 20:05:00|158950|158600|158950|158600|158950|158600|158950|158600|1
1655067600000|2022-06-12 21:00:00|158925|158625|158925|158625|158925|158625|158925|158625|1
1655068500000|2022-06-12 21:15:00|158849.4|158507.4|158963|158621|158992|158650|158426|158145.4|35
1655068800000|2022-06-12 21:20:00|159106.8|158764.8|158930.5|158588.5|159106.8|158764.8|158930.5|158588.5|10
1655069100000|2022-06-12 21:25:00|159014|158672|158930.5|158588.5|159129.9|158787.9|158930.5|158588.5|37
1655069400000|2022-06-12 21:30:00|158966.4|158624.4|158930.5|158588.5|158966.4|158624.4|158930.5|158588.5|2
1655070000000|2022-06-12 21:40:00|158975|158675|158976|158676|158976|158676|158930.2|158588.2|4
1655070300000|2022-06-12 21:45:00|158930.2|158588.2|159039.7|158697.7|159039.7|158697.7|158930.2|158588.2|17
1655070600000|2022-06-12 21:50:00|159039.4|158697.4|159039.7|158697.7|159089.2|158747.2|158966.6|158624.6|23
1655070900000|2022-06-12 21:55:00|159039.5|158697.5|159043.8|158701.8|159081.7|158739.7|158976.3|158634.3|180
1655071200000|2022-06-12 22:00:00|159054.4|158712.4|159012.1|158670.1|159061.4|158719.4|158843.3|158501.3|218
1655071500000|2022-06-12 22:05:00|158998.4|158656.4|158997|158655|159058.1|158716.1|158965|158639.1|71
1655071800000|2022-06-12 22:10:00|159486.8|159144.8|158922|158622|159486.8|159144.8|158878.4|158536.4|23
1655072100000|2022-06-12 22:15:00|158937.8|158595.8|158900.9|158558.9|158944.4|158602.4|158819.1|158477.1|61
1655072400000|2022-06-12 22:20:00|158932.6|158590.6|158860.5|158518.5|158944|158602|158854.8|158512.8|51
1655072700000|2022-06-12 22:25:00|158855.7|158513.7|158897.4|158555.4|158907.1|158565.1|158855.7|158513.7|10
1655073000000|2022-06-12 22:30:00|158856.4|158514.4|158882.1|158540.1|158898.4|158556.4|158842.7|158500.7|19
1655073300000|2022-06-12 22:35:00|158870.2|158528.2|158849.5|158507.5|158922.3|158580.3|158812.2|158470.2|12
1655073600000|2022-06-12 22:40:00|158889|158547|158888.8|158546.8|158939.6|158597.6|158792.2|158450.2|181
1655073900000|2022-06-12 22:45:00|158888.7|158546.7|158852.5|158510.5|158896.8|158554.8|158502.4|158160.4|148
1655074200000|2022-06-12 22:50:00|158861.4|158519.4|158918.9|158576.9|158948.5|158606.5|158739.6|158397.6|118
1655074500000|2022-06-12 22:55:00|158916.4|158574.4|158923.2|158581.2|158945.1|158603.1|158686.9|158344.9|166
1655074800000|2022-06-12 23:00:00|158803.3|158461.3|158909.4|158567.4|159002.5|158660.5|158802.2|158460.2|343
1655075100000|2022-06-12 23:05:00|158928.2|158586.2|158928.4|158586.4|158989.9|158647.9|158851.8|158509.8|256
1655075400000|2022-06-12 23:10:00|158946.8|158604.8|158951.8|158609.8|159011.9|158669.9|158829.5|158487.5|285
1655075700000|2022-06-12 23:15:00|158967.6|158625.6|158933.7|158591.7|159039|158697|158861.8|158519.8|189
1655076000000|2022-06-12 23:20:00|158935.5|158593.5|158907.9|158565.9|158977.6|158635.6|158804.9|158462.9|195
1655076300000|2022-06-12 23:25:00|158852.1|158510.1|158909.7|158567.7|158946.9|158604.9|158811.6|158469.6|203
1655076600000|2022-06-12 23:30:00|158900.3|158558.3|158955.6|158613.6|158978.3|158636.3|158743.3|158401.3|234
1655076900000|2022-06-12 23:35:00|158955|158613|158936.3|158594.3|158982.1|158640.1|158805.3|158463.3|209
1655077200000|2022-06-12 23:40:00|158914|158572|158907.8|158565.8|159008.1|158666.1|158754|158412|307
1655077500000|2022-06-12 23:45:00|158905.4|158563.4|158926.6|158584.6|158989.9|158647.9|158764.5|158422.5|395
1655077800000|2022-06-12 23:50:00|158897.1|158555.1|159079.1|158737.1|159134.6|158792.6|158858.4|158516.4|420
1655078100000|2022-06-12 23:55:00|159081.5|158739.5|159187.7|158845.7|159195.8|158853.8|159052.8|158710.8|695
1655078400000|2022-06-13 00:00:00|159193.8|158851.8|159199|158857|159334.7|159048.8|159135.9|158793.9|478
1655078700000|2022-06-13 00:05:00|159196|158854|159595.1|159277.7|159638.7|159351.6|159105.7|158836.7|563
1655079000000|2022-06-13 00:10:00|159591.9|159252.7|159748.2|159450.6|159808.2|159485|159463|159227.1|468
1655079300000|2022-06-13 00:15:00|159756.2|159453.4|160089.9|159747.9|160118.5|159776.5|159722.6|159438|497
1655079600000|2022-06-13 00:20:00|160088.3|159746.3|159954.6|159612.6|160117.4|159775.4|159772.3|159430.3|587
1655079900000|2022-06-13 00:25:00|159962.6|159620.6|159900.5|159558.5|160019.9|159677.9|159704.8|159362.8|557
1655080200000|2022-06-13 00:30:00|159918.9|159576.9|159810.6|159468.6|159968.5|159626.5|159676.4|159334.4|555
1655080500000|2022-06-13 00:35:00|159794.2|159452.2|159768|159426|159881.9|159539.9|159575.1|159233.1|500
1655080800000|2022-06-13 00:40:00|159777.5|159435.5|159835.9|159493.9|159889.5|159547.5|159662.2|159320.2|461
1655081100000|2022-06-13 00:45:00|159832.9|159490.9|159833.4|159491.4|159917.9|159575.9|159730.7|159388.7|290
1655081400000|2022-06-13 00:50:00|159795.3|159453.3|159781.2|159439.2|160074.6|159732.6|159659.8|159317.8|293
1655081700000|2022-06-13 00:55:00|159785.8|159443.8|159907.6|159565.6|159947.4|159614.1|159717.8|159375.8|747
1655082000000|2022-06-13 01:00:00|159942.9|159600.9|160080.7|159738.7|160110|159783.3|159788|159541|699
1655082300000|2022-06-13 01:05:00|160098.4|159756.4|160081.5|159739.5|160140.2|159813.5|160026.1|159684.1|291
1655082600000|2022-06-13 01:10:00|160083.3|159741.3|160100.6|159779.2|160130.3|159815.3|160019.4|159704.1|312
1655082900000|2022-06-13 01:15:00|160097.3|159771.1|160111.5|159794.3|160159.3|159915.3|160020.2|159751.5|221
1655083200000|2022-06-13 01:20:00|160109|159792.9|159969.2|159627.2|160121.4|159870.1|159861.4|159567|498
1655083500000|2022-06-13 01:25:00|160033.1|159691.1|160055.5|159814.5|160159.4|159867.4|159841.8|159499.8|834
1655083800000|2022-06-13 01:30:00|160056.4|159808.3|160025.6|159803.6|160144.6|159864|159942.8|159734.7|925
1655084100000|2022-06-13 01:35:00|160028.4|159794|160063.6|159851.1|160116.3|159896.3|159948|159763.5|1045
1655084400000|2022-06-13 01:40:00|160070|159845.2|160029.3|159803.2|160074.3|159882.1|159942.2|159754.7|1033
1655084700000|2022-06-13 01:45:00|160030|159804|160031.1|159901.1|160156.4|159958.7|159974.7|159768.6|881
1655085000000|2022-06-13 01:50:00|160027.6|159897.6|160052.2|159922.2|160118.8|159948.7|159994.2|159852|908
1655085300000|2022-06-13 01:55:00|160052.4|159922.4|160051.8|159921.8|160148.4|159978.2|160008.1|159848.9|878
1655085600000|2022-06-13 02:00:00|160057.4|159927.4|160226.8|159952.1|160235|160011.3|159977.3|159793.2|889
1655085900000|2022-06-13 02:05:00|160223.3|159948|160096.6|159966.6|160292.2|160028.7|160012.4|159866.4|723
1655086200000|2022-06-13 02:10:00|160132.6|159928.1|160087.3|159863.8|160203.5|159975.4|159907.6|159776.8|797
1655086500000|2022-06-13 02:15:00|160066|159857.2|160113.5|159872.7|160145.3|159972.7|160002|159832.2|828
1655086800000|2022-06-13 02:20:00|160112.7|159866.4|159943.9|159813.9|160153.9|159906.9|159930.5|159746|672
1655087100000|2022-06-13 02:25:00|159944|159814|160050.6|159834|160107.1|159964.1|159944|159717.2|603
1655087400000|2022-06-13 02:30:00|160038|159833|160158.5|160028.5|160263.3|160053.7|159977.4|159825.9|765
1655087700000|2022-06-13 02:35:00|160152.9|160022.9|160009.1|159879.1|160212.9|160037.4|159966.6|159818.6|591
1655088000000|2022-06-13 02:40:00|160019.7|159889.7|160026|159896|160097|159919.1|159977|159824.7|570
1655088300000|2022-06-13 02:45:00|160017.4|159887.4|160083.1|159953.1|160146.9|159971.9|159962.8|159770.3|686
1655088600000|2022-06-13 02:50:00|160082|159952|160102.4|159843.8|160134.9|159967.6|159990.5|159800|517
1655088900000|2022-06-13 02:55:00|160102.5|159891.2|159965.1|159835.1|160127|159928.2|159959.9|159784.8|254
1655089200000|2022-06-13 03:00:00|159969.1|159839.1|159974.7|159844.7|160070.8|159870.6|159946.2|159747.1|584
1655089500000|2022-06-13 03:05:00|159974.2|159844.2|159982.1|159852.1|160058.2|159866.2|159936.5|159742.7|391
1655089800000|2022-06-13 03:10:00|160028|159824.9|159941|159811|160053.8|159861|159929.9|159739.8|349
1655090100000|2022-06-13 03:15:00|159940.4|159810.4|159991.5|159791.1|160055.8|159853.6|159918.9|159737.9|558
1655090400000|2022-06-13 03:20:00|159997.4|159781.3|159949.1|159819.1|160038|159853.5|159909.5|159772.6|450
1655090700000|2022-06-13 03:25:00|159955.3|159825.3|159961.2|159831.2|160052|159866.9|159942.5|159779.7|424
1655091000000|2022-06-13 03:30:00|159953|159823|160042.2|159834.1|160164|159981.6|159953|159801.9|328
1655091300000|2022-06-13 03:35:00|160128|159810.8|160036.3|159906.3|160128|159926.8|159979.7|159810.8|300
1655091600000|2022-06-13 03:40:00|160041.1|159911.1|159987|159897|160098.3|159934|159963.8|159822.6|209
1655091900000|2022-06-13 03:45:00|159992|159902|159995.2|159865.2|160091.5|159926|159963.4|159817.1|174
1655092200000|2022-06-13 03:50:00|159994.3|159864.3|159964.4|159834.4|160108|159911.6|159933.5|159769.5|383
1655092500000|2022-06-13 03:55:00|159965.4|159835.4|160004|159787.8|160102.4|159886.8|159931.8|159756.3|219
1655092800000|2022-06-13 04:00:00|159981.6|159851.6|160023|159790|160098.8|159869.2|159940.7|159746.6|190
1655093100000|2022-06-13 04:05:00|160031|159785|159949.5|159819.5|160042.6|159844.7|159872.6|159711.4|740
1655093400000|2022-06-13 04:10:00|159979.3|159773.1|159970.8|159759.7|160027.5|159857.5|159880.3|159702.1|782
1655093700000|2022-06-13 04:15:00|159971.4|159760.5|159866.5|159736.5|160011.2|159814.3|159799.6|159631.5|690
1655094000000|2022-06-13 04:20:00|159856.6|159726.6|159851.4|159721.4|159931.7|159748.7|159820.1|159628.8|576
1655094300000|2022-06-13 04:25:00|159848|159718|159831.2|159701.2|159957.2|159758.7|159818.6|159608.3|558
1655094600000|2022-06-13 04:30:00|159826|159696|159906.6|159706.2|159957.5|159765.5|159813.4|159619.7|717
1655094900000|2022-06-13 04:35:00|159870|159740|159957.8|159827.8|160046.4|159851.7|159840.8|159642.3|644
1655095200000|2022-06-13 04:40:00|159994.9|159792.9|159963.5|159833.5|160064|159874.6|159926.5|159747.3|682
1655095500000|2022-06-13 04:45:00|159963.7|159833.7|159878.9|159748.9|160025|159862|159829|159671.4|801
1655095800000|2022-06-13 04:50:00|159885.8|159755.8|159954.7|159737.4|160013.3|159787|159853.9|159685.3|731
1655096100000|2022-06-13 04:55:00|159908|159778|159919.2|159789.2|160027|159875.6|159874|159681.1|673
1655096400000|2022-06-13 05:00:00|159893.1|159763.1|159841.8|159711.8|160019.1|159889|159820.4|159690.4|817
1655096700000|2022-06-13 05:05:00|159840.2|159710.2|159894.6|159764.6|159949.2|159791|159830|159660.3|800
1655097000000|2022-06-13 05:10:00|159914.8|159784.8|159845.6|159715.6|159950.4|159794.3|159802.4|159660.9|691
1655097300000|2022-06-13 05:15:00|159852.4|159722.4|159690|159560|159907.8|159777.8|159669.4|159528|917
1655097600000|2022-06-13 05:20:00|159695.5|159565.5|159691.1|159561.1|159791.4|159617.8|159662.4|159498|880
1655097900000|2022-06-13 05:25:00|159701.3|159545.3|159675.8|159545.8|159777|159591.7|159660.2|159494.5|855
1655098200000|2022-06-13 05:30:00|159675.6|159545.6|159686.1|159556.1|159743.3|159574.4|159657.9|159476.3|908
1655098500000|2022-06-13 05:35:00|159687.5|159557.5|159697.7|159567.7|159759.2|159587.5|159676.2|159484.3|796
1655098800000|2022-06-13 05:40:00|159704.2|159574.2|159860.4|159730.4|159864.4|159734.4|159692.5|159508.2|810
1655099100000|2022-06-13 05:45:00|159860.3|159730.3|159849.5|159719.5|159915.7|159744.8|159830.5|159669.8|674
1655099400000|2022-06-13 05:50:00|159846|159716|159849.1|159719.1|159941.8|159746.2|159828|159663.6|455
1655099700000|2022-06-13 05:55:00|159847.9|159717.9|159743.2|159613.2|159917.6|159749|159706|159573.5|698
1655100000000|2022-06-13 06:00:00|159749.4|159619.4|159934.3|159804.3|159934.5|159804.5|159697.3|159567.3|1056
1655100300000|2022-06-13 06:05:00|159934.5|159804.5|160082.7|159952.7|160095.3|159968.8|159872.1|159742.1|1054
1655100600000|2022-06-13 06:10:00|160082.9|159952.9|160271|160141|160367.5|160237.5|159993.2|159863.2|884
1655100900000|2022-06-13 06:15:00|160250.8|160120.8|160276.6|160146.6|160359.4|160230.1|160163.2|160033.2|924
1655101200000|2022-06-13 06:20:00|160277.1|160147.1|160411.7|160281.7|160686.2|160526.8|160089.9|159959.9|1011
1655101500000|2022-06-13 06:25:00|160410.4|160280.4|160174.3|160044.3|160417.1|160287.1|160074.6|159953|1033
1655101800000|2022-06-13 06:30:00|160175.2|160045.2|160258.3|160128.3|160411.3|160281.3|160103.4|160013.4|969
1655102100000|2022-06-13 06:35:00|160256.5|160126.5|160269.7|160179.7|160376.5|160255.4|160207.2|160077.2|1018
1655102400000|2022-06-13 06:40:00|160269.5|160179.5|160126.5|160036.5|160340.6|160215.1|160092.6|159997.5|957
1655102700000|2022-06-13 06:45:00|160126.2|160036.2|160350.4|160260.4|160363.9|160266.4|160103.6|159989.4|1028
1655103000000|2022-06-13 06:50:00|160355.1|160265.1|160371.7|160281.7|160443.2|160353.2|160302.1|160182|943
1655103300000|2022-06-13 06:55:00|160370|160280|160352.4|160262.4|160424.7|160334.7|160322.4|160232.4|819
1655103600000|2022-06-13 07:00:00|160357.3|160267.3|160118.7|160028.7|160394.1|160304.1|160080.5|159990.5|812
1655103900000|2022-06-13 07:05:00|160113.2|160023.2|159972.9|159882.9|160137.2|160047.2|159769.5|159679.5|780
1655104200000|2022-06-13 07:10:00|159972.4|159882.4|159977.4|159887.4|160008.5|159918.5|159860.9|159770.9|807
1655104500000|2022-06-13 07:15:00|159980.9|159890.9|160078.6|159988.6|160109.5|160019.5|159915.8|159825.8|934
1655104800000|2022-06-13 07:20:00|160077.5|159987.5|160080.9|159990.9|160167.6|160077.6|160014.3|159924.3|1069
1655105100000|2022-06-13 07:25:00|160079.9|159989.9|160259.1|160169.1|160344.4|160254.4|160041.4|159951.4|1043
1655105400000|2022-06-13 07:30:00|160257.9|160167.9|160410.1|160320.1|160447.2|160357.2|160254.9|160164.9|924
1655105700000|2022-06-13 07:35:00|160406.2|160316.2|160618.6|160528.6|160661.9|160571.9|160384.8|160294.8|1023
1655106000000|2022-06-13 07:40:00|160618.3|160528.3|160854.4|160764.4|160888.4|160798.4|160573.8|160483.8|845
1655106300000|2022-06-13 07:45:00|160855.5|160765.5|160729.7|160639.7|160887.6|160797.6|160683.8|160593.8|1040
1655106600000|2022-06-13 07:50:00|160731|160641|160831.2|160741.2|160862.4|160772.4|160705.7|160615.7|823
1655106900000|2022-06-13 07:55:00|160836.9|160746.9|160812|160722|160881.8|160791.8|160785.5|160695.5|822
1655107200000|2022-06-13 08:00:00|160812.1|160722.1|160975.1|160885.1|160985.2|160895.2|160812.1|160722.1|963
1655107500000|2022-06-13 08:05:00|160974.2|160884.2|160797.7|160707.7|160974.4|160884.4|160793.1|160703.1|864
1655107800000|2022-06-13 08:10:00|160798.6|160708.6|160769.5|160679.5|160807.1|160717.1|160490.5|160400.5|1019
1655108100000|2022-06-13 08:15:00|160759.1|160669.1|160815.7|160725.7|160842.6|160752.6|160678.7|160588.7|943
1655108400000|2022-06-13 08:20:00|160815.6|160725.6|160767.8|160677.8|160815.6|160725.6|160632.3|160542.3|1035
1655108700000|2022-06-13 08:25:00|160766.3|160676.3|160430.5|160340.5|160813.5|160723.5|160419.3|160329.3|1036
1655109000000|2022-06-13 08:30:00|160431.3|160341.3|160489.4|160399.4|160578.7|160488.7|160427.3|160337.3|956
1655109300000|2022-06-13 08:35:00|160490.4|160400.4|160470.4|160380.4|160572.9|160482.9|160427.1|160337.1|1099
1655109600000|2022-06-13 08:40:00|160469.1|160379.1|160393.2|160303.2|160474.2|160384.2|160304.3|160214.3|1046
1655109900000|2022-06-13 08:45:00|160398.2|160308.2|160484.1|160394.1|160500.1|160410.1|160343.1|160253.1|892
1655110200000|2022-06-13 08:50:00|160480.5|160390.5|160552.1|160462.1|160660.1|160570.1|160412.4|160322.4|981
1655110500000|2022-06-13 08:55:00|160549.2|160459.2|160514|160424|160569.2|160479.2|160433.3|160343.3|946
1655110800000|2022-06-13 09:00:00|160510.7|160420.7|160403.4|160313.4|160560.1|160470.1|160385.1|160295.1|1007
1655111100000|2022-06-13 09:05:00|160403.5|160313.5|160559.1|160469.1|160638.2|160548.2|160385.3|160295.3|888
1655111400000|2022-06-13 09:10:00|160557.6|160467.6|160821.6|160731.6|160891.4|160801.4|160557.6|160467.6|997
1655111700000|2022-06-13 09:15:00|160821.3|160731.3|160634.1|160544.1|160821.9|160731.9|160632.7|160542.7|1005
1655112000000|2022-06-13 09:20:00|160635.6|160545.6|160515.8|160425.8|160647.8|160557.8|160502.6|160412.6|969
1655112300000|2022-06-13 09:25:00|160515.2|160425.2|160263.6|160173.6|160591.3|160501.3|160245.6|160155.6|924
1655112600000|2022-06-13 09:30:00|160262.9|160172.9|160259.7|160169.7|160417.3|160327.3|160212.9|160122.9|894
1655112900000|2022-06-13 09:35:00|160262.8|160172.8|160411.8|160321.8|160436.7|160346.7|160256.3|160166.3|916
1655113200000|2022-06-13 09:40:00|160409.9|160319.9|160659.2|160569.2|160685.9|160595.9|160392|160302|836
1655113500000|2022-06-13 09:45:00|160662.5|160572.5|160676.4|160586.4|160696.6|160606.6|160614|160524|812
1655113800000|2022-06-13 09:50:00|160676.2|160586.2|160782.7|160692.7|160790.7|160700.7|160591.4|160501.4|986
1655114100000|2022-06-13 09:55:00|160781.9|160691.9|160857.3|160767.3|160871.8|160781.8|160781.6|160691.6|857
1655114400000|2022-06-13 10:00:00|160857.4|160767.4|160795.6|160705.6|160876.4|160786.4|160650.4|160560.4|1023
1655114700000|2022-06-13 10:05:00|160796.5|160706.5|160545.9|160455.9|160799.8|160709.8|160504.3|160414.3|975
1655115000000|2022-06-13 10:10:00|160545.7|160455.7|160729.8|160639.8|160912.1|160822.1|160542.2|160452.2|876
1655115300000|2022-06-13 10:15:00|160729.2|160639.2|160853.6|160763.6|160859|160769|160725.4|160635.4|806
1655115600000|2022-06-13 10:20:00|160853.2|160763.2|160691.2|160601.2|160857.7|160767.7|160617.3|160527.3|870
1655115900000|2022-06-13 10:25:00|160692.5|160602.5|160623.6|160533.6|160711.1|160621.1|160586.6|160496.6|907
1655116200000|2022-06-13 10:30:00|160623.7|160533.7|160587.8|160497.8|160802.3|160712.3|160554.2|160464.2|914
1655116500000|2022-06-13 10:35:00|160581.3|160491.3|160546.6|160456.6|160631.5|160541.5|160513.9|160423.9|1007
1655116800000|2022-06-13 10:40:00|160544.8|160454.8|160556.1|160466.1|160640.5|160550.5|160484.2|160394.2|920
1655117100000|2022-06-13 10:45:00|160555.5|160465.5|160584.8|160494.8|160633.3|160543.3|160539.7|160449.7|914
1655117400000|2022-06-13 10:50:00|160577.9|160487.9|160618.2|160528.2|160710.8|160620.8|160568|160478|875
1655117700000|2022-06-13 10:55:00|160618|160528|160682.8|160592.8|160707.6|160617.6|160607.3|160517.3|884
1655118000000|2022-06-13 11:00:00|160686.6|160596.6|160478.7|160388.7|160699.9|160609.9|160463|160373|1077
1655118300000|2022-06-13 11:05:00|160476.7|160386.7|160667.7|160577.7|160703.5|160613.5|160475.4|160385.4|1065
1655118600000|2022-06-13 11:10:00|160668.8|160578.8|160693.1|160603.1|160785.9|160695.9|160658.9|160568.9|974
1655118900000|2022-06-13 11:15:00|160692.8|160602.8|160901.9|160811.9|160921|160831|160663.5|160573.5|985
1655119200000|2022-06-13 11:20:00|160908.8|160818.8|160977|160887|160993.3|160903.3|160801.1|160711.1|863
1655119500000|2022-06-13 11:25:00|160974.6|160884.6|160797.7|160707.7|160986.3|160896.3|160765|160675|928
1655119800000|2022-06-13 11:30:00|160795.7|160705.7|160692.9|160602.9|160795.7|160705.7|160629.5|160539.5|927
1655120100000|2022-06-13 11:35:00|160690.6|160600.6|160635.4|160545.4|160697.3|160607.3|160529.3|160439.3|909
1655120400000|2022-06-13 11:40:00|160635.1|160545.1|160753|160663|160825.2|160735.2|160629.6|160539.6|937
1655120700000|2022-06-13 11:45:00|160753.7|160663.7|160836|160746|160844.3|160754.3|160724.8|160634.8|1017
1655121000000|2022-06-13 11:50:00|160833.7|160743.7|160733.6|160643.6|160852.9|160762.9|160717.4|160627.4|1099
1655121300000|2022-06-13 11:55:00|160736.1|160646.1|160913.1|160823.1|160964.7|160874.7|160661.1|160571.1|972
1655121600000|2022-06-13 12:00:00|160918.3|160828.3|160623.8|160533.8|160919.8|160829.8|160616.2|160526.2|933
1655121900000|2022-06-13 12:05:00|160624.2|160534.2|160819.8|160729.8|160828.5|160738.5|160610.1|160520.1|1050
1655122200000|2022-06-13 12:10:00|160820.5|160730.5|160788.6|160698.6|160858.2|160768.2|160734.3|160644.3|1008
1655122500000|2022-06-13 12:15:00|160785.1|160695.1|160819.3|160729.3|160912.5|160822.5|160740.8|160650.8|892
1655122800000|2022-06-13 12:20:00|160819.4|160729.4|160504.5|160414.5|160821.1|160731.1|160501.3|160411.3|1065
1655123100000|2022-06-13 12:25:00|160507.1|160417.1|160262.5|160172.5|160524.6|160434.6|160251.7|160161.7|1104
1655123400000|2022-06-13 12:30:00|160245.5|160155.5|160306.9|160216.9|160308.8|160218.8|160153.9|160063.9|1069
1655123700000|2022-06-13 12:35:00|160303.6|160213.6|160371.3|160281.3|160434.1|160344.1|160248|160158|980
1655124000000|2022-06-13 12:40:00|160372.1|160282.1|160594|160504|160597.1|160507.1|160370.7|160280.7|1023
1655124300000|2022-06-13 12:45:00|160598.4|160508.4|160767.9|160677.9|160785.8|160695.8|160522|160432|1028
1655124600000|2022-06-13 12:50:00|160767.6|160677.6|160789.7|160699.7|160847.3|160757.3|160684.8|160594.8|1046
1655124900000|2022-06-13 12:55:00|160790.4|160700.4|160706.2|160616.2|160817.6|160727.6|160674.6|160584.6|1050
1655125200000|2022-06-13 13:00:00|160705.4|160615.4|160780|160690|160817.1|160727.1|160699.8|160609.8|955
1655125500000|2022-06-13 13:05:00|160774.2|160684.2|160788.8|160698.8|160799.6|160709.6|160676|160586|962
1655125800000|2022-06-13 13:10:00|160792.1|160702.1|160597.1|160507.1|160793.3|160703.3|160557.2|160467.2|967
1655126100000|2022-06-13 13:15:00|160598.6|160508.6|160762.9|160672.9|160764.6|160674.6|160588.5|160498.5|903
1655126400000|2022-06-13 13:20:00|160761.9|160671.9|160868.1|160778.1|160880.1|160790.1|160742.7|160652.7|962
1655126700000|2022-06-13 13:25:00|160867.6|160777.6|160981.6|160891.6|160984.8|160894.8|160844.1|160754.1|832
1655127000000|2022-06-13 13:30:00|160980.4|160890.4|160694.2|160604.2|160982.2|160892.2|160652.5|160562.5|796
1655127300000|2022-06-13 13:35:00|160694|160604|160799.4|160709.4|160880.1|160790.1|160666.7|160576.7|758
1655127600000|2022-06-13 13:40:00|160804.7|160714.7|160854.2|160764.2|160897|160807|160712.2|160622.2|948
1655127900000|2022-06-13 13:45:00|160853|160763|160913.3|160823.3|160913.3|160823.3|160767.7|160677.7|965
1655128200000|2022-06-13 13:50:00|160914.2|160824.2|161122.9|161032.9|161132.6|161042.6|160831.8|160741.8|977
1655128500000|2022-06-13 13:55:00|161124.8|161034.8|161341|161251|161428.2|161338.2|161075.4|160985.4|1087
1655128800000|2022-06-13 14:00:00|161341.5|161251.5|161465.2|161375.2|161506.4|161416.4|161290.5|161200.5|1126
1655129100000|2022-06-13 14:05:00|161463.4|161373.4|161440.6|161350.6|161502.5|161412.5|161291.3|161201.3|1036
1655129400000|2022-06-13 14:10:00|161441|161351|161712.7|161622.7|161727.8|161637.8|161393.7|161303.7|1024
1655129700000|2022-06-13 14:15:00|161714.7|161624.7|161779.2|161689.2|161915.6|161825.6|161661.9|161571.9|1045
1655130000000|2022-06-13 14:20:00|161779.9|161689.9|161793.3|161703.3|161910.7|161820.7|161731.1|161641.1|1006
1655130300000|2022-06-13 14:25:00|161793.6|161703.6|161701.9|161611.9|161799.6|161709.6|161686.6|161596.6|1040
1655130600000|2022-06-13 14:30:00|161700.7|161610.7|161607.3|161517.3|161758.9|161668.9|161554.6|161464.6|1078
1655130900000|2022-06-13 14:35:00|161608.1|161518.1|161435.3|161345.3|161612.3|161522.3|161410.2|161320.2|974
1655131200000|2022-06-13 14:40:00|161435.4|161345.4|161619|161529|161658.9|161568.9|161409.5|161319.5|856
1655131500000|2022-06-13 14:45:00|161619.2|161529.2|161399.8|161309.8|161626.4|161536.4|161397.8|161307.8|1042
1655131800000|2022-06-13 14:50:00|161400.2|161310.2|161426.2|161336.2|161452.7|161362.7|161347.9|161257.9|861
1655132100000|2022-06-13 14:55:00|161427.3|161337.3|161466.6|161376.6|161487.6|161397.6|161356.2|161266.2|836
1655132400000|2022-06-13 15:00:00|161464.9|161374.9|161493.9|161403.9|161566.4|161476.4|161456.7|161366.7|895
1655132700000|2022-06-13 15:05:00|161494.4|161404.4|161488.8|161398.8|161518.8|161428.8|161471.1|161381.1|904
1655133000000|2022-06-13 15:10:00|161489.3|161399.3|161360.8|161270.8|161495.6|161405.6|161344.7|161254.7|796
1655133300000|2022-06-13 15:15:00|161362.1|161272.1|161183.9|161093.9|161365|161275|161165.1|161075.1|821
1655133600000|2022-06-13 15:20:00|161184|161094|160950.1|160860.1|161197.1|161107.1|160933.4|160843.4|1045
1655133900000|2022-06-13 15:25:00|160952.1|160862.1|160880.3|160790.3|160981.4|160891.4|160876.4|160786.4|1060
1655134200000|2022-06-13 15:30:00|160880.1|160790.1|160922.5|160832.5|160973.8|160883.8|160690|160600|980
1655134500000|2022-06-13 15:35:00|160921.8|160831.8|160744.7|160654.7|160939|160849|160724.2|160634.2|1003
1655134800000|2022-06-13 15:40:00|160745.4|160655.4|160611.4|160521.4|160765.8|160675.8|160565.6|160475.6|1054
1655135100000|2022-06-13 15:45:00|160610.1|160520.1|160677.9|160587.9|160769.9|160679.9|160602.4|160512.4|881
1655135400000|2022-06-13 15:50:00|160676.2|160586.2|160907.8|160817.8|160912.9|160822.9|160631.7|160541.7|966
1655135700000|2022-06-13 15:55:00|160907.6|160817.6|160777.7|160687.7|160908.3|160818.3|160769.1|160679.1|704
1655136000000|2022-06-13 16:00:00|160777.6|160687.6|160789.3|160699.3|160825.2|160729|160718.6|160628.6|617
1655136300000|2022-06-13 16:05:00|160789.4|160699.4|160831.2|160741.2|160909.7|160815.8|160784.1|160694.1|701
1655136600000|2022-06-13 16:10:00|160829.8|160739.8|160598.9|160508.9|160871.2|160773.3|160597.2|160507.2|732
1655136900000|2022-06-13 16:15:00|160600.6|160510.6|160523.3|160433.3|160600.7|160510.7|160459.2|160369.2|1035
1655137200000|2022-06-13 16:20:00|160522.7|160432.7|160546.9|160456.9|160574.2|160476.7|160396.9|160306.9|1017
1655137500000|2022-06-13 16:25:00|160547.2|160457.2|160539.3|160449.3|160572.5|160482.5|160525.3|160435.3|957
1655137800000|2022-06-13 16:30:00|160542.3|160452.3|160522.1|160432.1|160608.7|160518.7|160467.2|160373.1|902
1655138100000|2022-06-13 16:35:00|160522.2|160432.2|160418|160328|160523.1|160433.1|160391.9|160301.9|823
1655138400000|2022-06-13 16:40:00|160418.7|160328.7|160644.1|160554.1|160654.3|160564.3|160411.7|160321.7|846
1655138700000|2022-06-13 16:45:00|160645.1|160555.1|160834.1|160744.1|160838.5|160744.9|160590.8|160500.8|849
1655139000000|2022-06-13 16:50:00|160837.3|160747.3|161108.1|161018.1|161114.1|161024.1|160834.5|160744.5|853
1655139300000|2022-06-13 16:55:00|161113.1|161023.1|161148.1|161058.1|161186.1|161096.1|161086.7|160996.7|930
1655139600000|2022-06-13 17:00:00|161145.2|161055.2|161329.9|161239.9|161339.2|161249.2|161143.3|161053.3|869
1655139900000|2022-06-13 17:05:00|161325.3|161235.3|161072.8|160982.8|161332.8|161242.8|161067.3|160977.3|827
1655140200000|2022-06-13 17:10:00|161068.1|160978.1|161096.1|161006.1|161141.3|161051.3|161060.7|160970.7|682
1655140500000|2022-06-13 17:15:00|161094|161004|161100.3|160970.3|161138.8|161048.8|161094|160970|574
1655140800000|2022-06-13 17:20:00|161101.5|160971.5|161095.7|161005.7|161161.7|161057.5|161076.5|160967.8|492
1655141100000|2022-06-13 17:25:00|161093.2|161003.2|161176.9|161086.9|161184.4|161094.4|161088.8|160998.8|573
1655141400000|2022-06-13 17:30:00|161177.5|161087.5|161176.2|161086.2|161195.2|161102.5|161123.1|161019.9|429
1655141700000|2022-06-13 17:35:00|161175.8|161085.8|161043.2|160953.2|161216.3|161126.3|161033|160943|419
1655142000000|2022-06-13 17:40:00|161044.2|160954.2|160949|160859|161044.2|160954.2|160921.4|160830.2|819
1655142300000|2022-06-13 17:45:00|160946.2|160856.2|160713.1|160623.1|160956|160866|160689.2|160599.2|913
1655142600000|2022-06-13 17:50:00|160708.6|160618.6|160743.9|160653.9|160787.1|160697.1|160672.2|160582.2|785
1655142900000|2022-06-13 17:55:00|160744.1|160654.1|160596.5|160506.5|160744.1|160654.1|160589.2|160499.2|714
1655143200000|2022-06-13 18:00:00|160603.1|160513.1|160634|160504|160640.9|160542.7|160560.2|160470.2|718
1655143500000|2022-06-13 18:05:00|160633.8|160503.8|160727.3|160637.3|160774.5|160666.2|160618.2|160492.9|748
1655143800000|2022-06-13 18:10:00|160727.4|160637.4|160829.2|160739.2|160877.9|160747.9|160727.4|160637.4|667
1655144100000|2022-06-13 18:15:00|160830.6|160740.6|160817.5|160727.5|160850.9|160743|160714.9|160606|756
1655144400000|2022-06-13 18:20:00|160816.6|160726.6|160869.2|160779.2|160887.4|160784.7|160728.1|160638.1|941
1655144700000|2022-06-13 18:25:00|160869.4|160779.4|160861.6|160771.6|160894.2|160804.2|160853.5|160745.7|850
1655145000000|2022-06-13 18:30:00|160862.5|160772.5|160884.6|160794.6|160948.7|160845.7|160857.4|160751.4|647
1655145300000|2022-06-13 18:35:00|160884.1|160794.1|160700.3|160570.3|160902.6|160812.6|160629.4|160520.3|788
1655145600000|2022-06-13 18:40:00|160700.4|160570.4|160765.6|160635.6|160778.9|160648.9|160643.4|160553.4|775
1655145900000|2022-06-13 18:45:00|160741.5|160651.5|160794.8|160664.8|160816.8|160707.5|160698.2|160608.2|622
1655146200000|2022-06-13 18:50:00|160798.7|160668.7|160985.4|160855.4|161009.3|160895.3|160791.5|160661.5|892
1655146500000|2022-06-13 18:55:00|160989.1|160859.1|161204.9|161074.9|161214.2|161088.4|160979|160858.3|840
1655146800000|2022-06-13 19:00:00|161203.2|161073.2|161015.7|160885.7|161250.2|161123.7|160948.6|160829.8|792
1655147100000|2022-06-13 19:05:00|161016.7|160886.7|161116.2|160986.2|161140.5|161032.1|161012.3|160882.3|731
1655147400000|2022-06-13 19:10:00|161114.6|160984.6|161141.5|161051.5|161144.2|161054.2|161043.1|160953.1|657
1655147700000|2022-06-13 19:15:00|161139.4|161049.4|161346.4|161145.8|161513.5|161402.9|160870.5|160645.5|1109
1655148000000|2022-06-13 19:20:00|161364.1|161153|161427|161215.2|161442.7|161233|161022.9|160809.9|1084
1655148300000|2022-06-13 19:25:00|161426.6|161215.4|161527.3|161315.8|161527.3|161372.1|161284.9|161002.9|980
1655148600000|2022-06-13 19:30:00|161470.2|161340.2|161512.7|161382.7|161570.9|161455|161406.7|161250.3|1102
1655148900000|2022-06-13 19:35:00|161511.2|161381.2|161493.6|161363.6|161511.2|161381.2|161308.4|161157.3|1073
1655149200000|2022-06-13 19:40:00|161494.1|161364.1|161466.2|161336.2|161532.8|161402.8|161383.5|161253.5|1100
1655149500000|2022-06-13 19:45:00|161468|161338|161348.9|161218.9|161487.3|161357.3|161303.8|161173.8|1052
1655149800000|2022-06-13 19:50:00|161326.2|161236.2|161578.4|161448.4|161633.9|161503.9|161322.7|161212.7|995
1655150100000|2022-06-13 19:55:00|161579|161449|161507.1|161377.1|161591|161461|161432.2|161302.2|827
1655150400000|2022-06-13 20:00:00|161504.3|161374.3|161480.3|161350.3|161578.8|161448.8|161436.4|161306.4|817
1655150700000|2022-06-13 20:05:00|161480.5|161350.5|161445.8|161315.8|161524.3|161369.9|161435.2|161268.5|534
1655151000000|2022-06-13 20:10:00|161450.5|161320.5|161438|161308|161496.2|161366.2|161340.6|161210.6|827
1655151300000|2022-06-13 20:15:00|161437.9|161307.9|161435.4|161305.4|161448.5|161318.5|161370.7|161240.7|803
1655151600000|2022-06-13 20:20:00|161439.6|161309.6|161465.4|161335.4|161507.9|161377.9|161411.1|161281.1|630
1655151900000|2022-06-13 20:25:00|161459.1|161329.1|161561.9|161329.6|161561.9|161373.8|161422.7|161266|366
1655152200000|2022-06-13 20:30:00|161482.7|161352.7|161446.1|161316.1|161537.3|161388.7|161437.1|161273|393
1655152500000|2022-06-13 20:35:00|161449.1|161319.1|161446.8|161316.8|161516.4|161332.2|161433.7|161272.9|357
1655152800000|2022-06-13 20:40:00|161447.5|161317.5|161486.6|161275.8|161531|161342.5|161408.9|161236|368
1655153100000|2022-06-13 20:45:00|161442.4|161312.4|161320.8|161072.8|161524.8|161331.9|161256.7|161032.7|674
1655153400000|2022-06-13 20:50:00|161327.8|161070.4|161400.7|161270.7|161449.2|161294.8|161262.5|161046.7|488
1655153700000|2022-06-13 20:55:00|161401.3|161271.3|161406.4|161064.4|161541.5|161310.2|161392.9|161050.9|459
1655154000000|2022-06-13 21:00:00|161411.7|161069.7|161396.7|161054.7|161418.9|161076.9|161371|161029|54
1655154300000|2022-06-13 21:05:00|161413.5|161071.5|161426.1|161084.1|161438.2|161096.2|161401.7|161059.7|28
1655154600000|2022-06-13 21:10:00|161416.3|161074.3|161393.5|161051.5|161416.3|161074.3|161345.1|161003.1|57
1655154900000|2022-06-13 21:15:00|161379.7|161037.7|161388.2|161046.2|161410.9|161068.9|161345.2|161003.2|117
1655155200000|2022-06-13 21:20:00|161387.4|161045.4|161404.4|161062.4|161414.5|161072.5|161384.7|161042.7|109
1655155500000|2022-06-13 21:25:00|161401|161059|161398.7|161056.7|161427.5|161085.5|161379|161037|197
1655155800000|2022-06-13 21:30:00|161392.1|161050.1|161374.7|161032.7|161409.9|161067.9|161306.8|160964.8|230
1655156100000|2022-06-13 21:35:00|161360|161018|161421.5|161079.5|161431|161089|161336|160994|269
1655156400000|2022-06-13 21:40:00|161413.8|161071.8|161423.8|161081.8|161458|161116|161401.9|161059.9|170
1655156700000|2022-06-13 21:45:00|161453.2|161111.2|161453|161111|161534.4|161192.4|161420.9|161078.9|249
1655157000000|2022-06-13 21:50:00|161452.7|161110.7|161383.8|161041.8|161563|161221|161371.7|161029.7|235
1655157300000|2022-06-13 21:55:00|161393|161051|161408.7|161066.7|161462|161120|161363.8|161021.8|119
1655157600000|2022-06-13 22:00:00|161430.5|161088.5|161363.8|161021.8|161553.9|161211.9|161344.8|161002.8|303
1655157900000|2022-06-13 22:05:00|161481.7|161139.7|161389.4|161047.4|161540|161198|161388.4|161046.4|59
1655158200000|2022-06-13 22:10:00|161388.5|161046.5|161397.3|161055.3|161573|161231|161370.5|161028.5|161
1655158500000|2022-06-13 22:15:00|161397.9|161055.9|161464.8|161122.8|161544.8|161202.8|161374.3|161032.3|218
1655158800000|2022-06-13 22:20:00|161477.3|161135.3|161403|161061|161586|161244|161237.7|160895.7|397
1655159100000|2022-06-13 22:25:00|161512.2|161170.2|161372.4|161030.4|161604.9|161262.9|161207.7|160865.7|688
1655159400000|2022-06-13 22:30:00|161336.6|160994.6|161786.4|161444.4|161821.5|161479.5|161233.7|160891.7|756
1655159700000|2022-06-13 22:35:00|161789.1|161447.1|161418.2|161076.2|161818.7|161476.7|161296.9|160954.9|457
1655160000000|2022-06-13 22:40:00|161442|161100|161450.8|161108.8|161519.1|161177.1|161369.4|161027.4|150
1655160300000|2022-06-13 22:45:00|161452.6|161110.6|161511.1|161169.1|161576|161234|161375.8|161033.8|183
1655160600000|2022-06-13 22:50:00|161518.2|161176.2|161454.8|161112.8|161555.9|161213.9|161373.7|161031.7|297
1655160900000|2022-06-13 22:55:00|161449|161107|161494.6|161152.6|161515.6|161173.6|161382.8|161040.8|189
1655161200000|2022-06-13 23:00:00|161464.1|161122.1|161590.9|161276.6|161611.1|161320.8|161420.4|161078.4|381
1655161500000|2022-06-13 23:05:00|161579.9|161286.3|161568.5|161365.6|161662.5|161447.8|161505|161284.8|386
1655161800000|2022-06-13 23:10:00|161576.8|161369.8|161573.4|161351.4|161623.9|161420.5|161517.1|161329|234
1655162100000|2022-06-13 23:15:00|161566.9|161353.6|161528.4|161398.4|161611.4|161416.1|161508|161334.2|339
1655162400000|2022-06-13 23:20:00|161527.3|161397.3|161533.1|161305.9|161593.8|161420.6|161473.8|161288.6|515
1655162700000|2022-06-13 23:25:00|161534.3|161304.3|161419.7|161289.7|161582.5|161390|161414.9|161253.1|565
1655163000000|2022-06-13 23:30:00|161423.6|161293.6|161501.1|161257.4|161523|161300.5|161383.9|161181|527
1655163300000|2022-06-13 23:35:00|161494.7|161262.1|161483.2|161277.7|161531|161315.5|161424|161235.6|494
1655163600000|2022-06-13 23:40:00|161486.7|161277.6|161556.7|161343.6|161581.6|161390.1|161440.9|161262.7|695
1655163900000|2022-06-13 23:45:00|161560.6|161342.8|161532.9|161322.6|161580.5|161378.6|161505.5|161310.8|755
1655164200000|2022-06-13 23:50:00|161538.1|161320|161528.9|161319.6|161575|161379.1|161467|161285.4|777
1655164500000|2022-06-13 23:55:00|161531.2|161321.8|161540.1|161329.8|161575|161382.8|161475|161256|711
1655164800000|2022-06-14 00:00:00|161562.2|161339.4|161660|161431.6|161690.5|161491.3|161462.7|161282.5|925
1655165100000|2022-06-14 00:05:00|161670.7|161430.6|161436.5|161208|161728.1|161526.3|161400.8|161208|978
1655165400000|2022-06-14 00:10:00|161439|161199.3|161464|161240.4|161487.8|161301.5|161372.3|161187.3|996
1655165700000|2022-06-14 00:15:00|161464.1|161241.1|161557.2|161337.8|161587.7|161366.4|161437.4|161214.5|989
1655166000000|2022-06-14 00:20:00|161556.7|161338.4|161443.4|161229.2|161578.3|161404.8|161341.1|161139.9|1025
1655166300000|2022-06-14 00:25:00|161439.3|161233.3|161383.8|161253.8|161491.3|161324.1|161378.4|161200.6|869
1655166600000|2022-06-14 00:30:00|161420|161218|161116|160986|161474.4|161289|161074.5|160930.7|803
1655166900000|2022-06-14 00:35:00|161117.3|160987.3|161072|160942|161175.4|161008.7|161031|160865.7|711
1655167200000|2022-06-14 00:40:00|161071.8|160941.8|160812.4|160682.4|161102.5|160965.3|160808.1|160655.9|819
1655167500000|2022-06-14 00:45:00|160813.7|160683.7|160834.3|160704.3|161002.3|160844.1|160717.8|160587.8|919
1655167800000|2022-06-14 00:50:00|160835.1|160705.1|160555.4|160425.4|160927.5|160797.5|160532|160402|971
1655168100000|2022-06-14 00:55:00|160555.5|160425.5|160532.5|160402.5|160718.6|160549.7|160494.2|160352|993
1655168400000|2022-06-14 01:00:00|160535.9|160405.9|160529.3|160399.3|160686.5|160500.2|160441.2|160256|1001
1655168700000|2022-06-14 01:05:00|160529.9|160399.9|160566.2|160436.2|160650.9|160478.9|160513.4|160347.4|910
1655169000000|2022-06-14 01:10:00|160565.9|160435.9|160605.9|160475.9|160666.9|160505.3|160550.2|160394.7|976
1655169300000|2022-06-14 01:15:00|160610.8|160480.8|160624.3|160494.3|160697.2|160536.9|160553.5|160391.5|945
1655169600000|2022-06-14 01:20:00|160654.9|160451.4|160517.7|160387.7|160654.9|160493.1|160510.6|160335.8|939
1655169900000|2022-06-14 01:25:00|160517.6|160387.6|160578.3|160448.3|160622.7|160456.4|160486.5|160318.2|912
1655170200000|2022-06-14 01:30:00|160578.1|160448.1|160531.5|160401.5|160621|160472.1|160505.3|160342.4|839
1655170500000|2022-06-14 01:35:00|160530.2|160400.2|160533.2|160403.2|160576.9|160414.6|160511.2|160345.8|803
1655170800000|2022-06-14 01:40:00|160531.4|160401.4|160588.6|160458.6|160633.6|160469.8|160514.9|160363.7|595
1655171100000|2022-06-14 01:45:00|160595.1|160465.1|160654.3|160524.3|160864.8|160717.3|160586.5|160456.5|882
1655171400000|2022-06-14 01:50:00|160658.6|160528.6|160666.8|160536.8|160693.6|160558.3|160621.8|160464.8|734
1655171700000|2022-06-14 01:55:00|160670.3|160540.3|160855.9|160725.9|160886|160753.8|160670|160505.3|968
1655172000000|2022-06-14 02:00:00|160853|160723|160761|160631|160883|160723|160733.5|160559.3|928
1655172300000|2022-06-14 02:05:00|160760.4|160630.4|160633.7|160503.7|160778.8|160637|160633.7|160459.3|854
1655172600000|2022-06-14 02:10:00|160634|160504|160636.7|160506.7|160704.3|160554.8|160625.5|160457.5|883
1655172900000|2022-06-14 02:15:00|160637.9|160507.9|160884.3|160754.3|160919.3|160755|160629.4|160461.5|875
1655173200000|2022-06-14 02:20:00|160879.6|160749.6|160752.2|160622.2|160934.3|160794|160749.5|160600.8|868
1655173500000|2022-06-14 02:25:00|160752.7|160622.7|160707.3|160577.3|160824.7|160682.6|160695.1|160519.8|817
1655173800000|2022-06-14 02:30:00|160707.5|160577.5|160615.8|160409.9|160734.5|160604.5|160550.3|160385.5|905
1655174100000|2022-06-14 02:35:00|160574.2|160444.2|160517.1|160387.1|160575.1|160445.1|160499.5|160326.6|818
1655174400000|2022-06-14 02:40:00|160517.6|160387.6|160510.3|160380.3|160562.4|160409.9|160504.3|160336.2|718
1655174700000|2022-06-14 02:45:00|160512.6|160382.6|160596|160466|160661.6|160496.1|160464.3|160308.3|749
1655175000000|2022-06-14 02:50:00|160593|160463|160554.3|160424.3|160658.7|160500.8|160519.8|160343|796
1655175300000|2022-06-14 02:55:00|160554.5|160424.5|160550.5|160420.5|160581.1|160451.1|160507|160377|795
1655175600000|2022-06-14 03:00:00|160552|160422|160431|160301|160568.8|160438.8|160422.1|160274.3|902
1655175900000|2022-06-14 03:05:00|160431.1|160301.1|160486.3|160356.3|160547.1|160380.2|160419.8|160265.7|910
1655176200000|2022-06-14 03:10:00|160484.1|160354.1|160512.7|160308.9|160549.1|160383.1|160404.1|160248.3|851
1655176500000|2022-06-14 03:15:00|160477.9|160347.9|160574.6|160444.6|160618.6|160464.8|160475.6|160310.1|656
1655176800000|2022-06-14 03:20:00|160574.3|160444.3|160769.2|160639.2|160805.9|160639.2|160567.9|160362.9|631
1655177100000|2022-06-14 03:25:00|160783|160653|160638|160386.9|160852.2|160679.1|160581.6|160384.4|949
1655177400000|2022-06-14 03:30:00|160633.7|160385.4|160459.9|160329.9|160634.6|160437|160435.8|160297.3|895
1655177700000|2022-06-14 03:35:00|160459|160329|160456.8|160326.8|160557|160376.9|160441.6|160288|930
1655178000000|2022-06-14 03:40:00|160459.7|160329.7|160460.5|160330.5|160468.9|160365.3|160430.4|160314.5|810
1655178300000|2022-06-14 03:45:00|160460.3|160330.3|160393.1|160303.1|160475.1|160345.1|160383.4|160264.5|841
1655178600000|2022-06-14 03:50:00|160410.5|160280.5|160417.7|160287.7|160451.1|160343.8|160392.2|160276.9|818
1655178900000|2022-06-14 03:55:00|160417.4|160287.4|160421.6|160291.6|160454.6|160324.6|160393.9|160243|804
1655179200000|2022-06-14 04:00:00|160417.7|160287.7|160216.6|160086.6|160423.7|160303.1|160203.3|160040|1013
1655179500000|2022-06-14 04:05:00|160225|160095|160218.4|160088.4|160290.3|160140.9|160207.3|160023.9|771
1655179800000|2022-06-14 04:10:00|160218.2|160088.2|160227.4|160097.4|160268.9|160124.5|160199.6|160032.8|738
1655180100000|2022-06-14 04:15:00|160225.7|160095.7|160225.4|160095.4|160272.6|160105|160184.7|160045.2|499
1655180400000|2022-06-14 04:20:00|160218.1|160088.1|160215.4|160085.4|160292.2|160110.1|160196.1|160042.9|561
1655180700000|2022-06-14 04:25:00|160219.2|160089.2|160322.5|160192.5|160372.3|160217.3|160211.9|160081.9|683
1655181000000|2022-06-14 04:30:00|160322.7|160192.7|160411.7|160281.7|160560.2|160342.4|160310.8|160149.9|843
1655181300000|2022-06-14 04:35:00|160403.7|160273.7|160544.7|160414.7|160585|160426.3|160403.7|160220.1|816
1655181600000|2022-06-14 04:40:00|160543.5|160413.5|160501.6|160371.6|160601.9|160432.7|160484.7|160303.3|851
1655181900000|2022-06-14 04:45:00|160501.7|160371.7|160505.3|160375.3|160555|160418.5|160488.2|160329.9|820
1655182200000|2022-06-14 04:50:00|160505.6|160375.6|160509.5|160379.5|160652.6|160522.6|160501.6|160342.4|811
1655182500000|2022-06-14 04:55:00|160509.9|160379.9|160548|160418|160576.7|160446.7|160508.4|160378.4|799
1655182800000|2022-06-14 05:00:00|160544.1|160414.1|160394.3|160264.3|160598.1|160468.1|160380.6|160250.6|816
1655183100000|2022-06-14 05:05:00|160383.5|160253.5|160211.6|160081.6|160393.5|160263.5|160186|160067.1|628
1655183400000|2022-06-14 05:10:00|160211.4|160081.4|160212.7|160082.7|160242.9|160115|160156.9|160040.8|626
1655183700000|2022-06-14 05:15:00|160213.8|160083.8|160234|160104|160285.4|160112.6|160210.8|160072.2|468
1655184000000|2022-06-14 05:20:00|160235.4|160105.4|160225.7|160095.7|160293.2|160122.8|160217.8|160066.9|439
1655184300000|2022-06-14 05:25:00|160224.5|160094.5|160334.8|160134.5|160360.8|160230.8|160183.1|160053.1|452
1655184600000|2022-06-14 05:30:00|160315|160185|160276.1|160146.1|160343.7|160213.7|160238.1|160108.1|456
1655184900000|2022-06-14 05:35:00|160276.7|160146.7|160221.5|160091.5|160312.1|160182.1|160199.1|160069.1|764
1655185200000|2022-06-14 05:40:00|160213.3|160083.3|159993.5|159863.5|160232.8|160102.8|159972.1|159835.9|959
1655185500000|2022-06-14 05:45:00|159992.9|159862.9|159817.8|159687.8|160000.8|159870.8|159792.8|159662.8|969
1655185800000|2022-06-14 05:50:00|159816.6|159686.6|159850.4|159720.4|159875.6|159745.6|159788.7|159658.7|924
1655186100000|2022-06-14 05:55:00|159849.9|159719.9|159983.5|159853.5|160031|159854.5|159813.5|159683.5|631
1655186400000|2022-06-14 06:00:00|159981.4|159851.4|159961.1|159831.1|160005.7|159875.7|159840.3|159710.3|846
1655186700000|2022-06-14 06:05:00|159956.7|159826.7|160343.5|160213.5|160375.2|160246.2|159950.8|159820.8|899
1655187000000|2022-06-14 06:10:00|160344.2|160214.2|160417.6|160287.6|160469.7|160362.7|160307.8|160177.8|863
1655187300000|2022-06-14 06:15:00|160427|160297|160476.3|160346.3|160536.9|160446.9|160375.8|160273.6|980
1655187600000|2022-06-14 06:20:00|160476.9|160346.9|160178.2|160048.2|160489.3|160380.3|160080.2|159950.2|1005
1655187900000|2022-06-14 06:25:00|160176.4|160046.4|160042.2|159912.2|160255|160125|159932.8|159802.8|907
1655188200000|2022-06-14 06:30:00|160042.4|159912.4|160556|160426|160576.5|160446.5|160016|159908.2|1048
1655188500000|2022-06-14 06:35:00|160557.1|160427.1|160705.3|160615.3|160834.7|160704.7|160541.8|160411.8|1042
1655188800000|2022-06-14 06:40:00|160705.8|160615.8|160354.7|160224.7|160715.1|160625.1|160324.7|160214.8|990
1655189100000|2022-06-14 06:45:00|160353.8|160223.8|160136.6|160046.6|160372.9|160251.6|160112.9|160011.8|977
1655189400000|2022-06-14 06:50:00|160133|160043|159907.2|159817.2|160148.2|160047.9|159897.6|159807.6|861
1655189700000|2022-06-14 06:55:00|159903.5|159813.5|159949|159859|159984.7|159894.7|159886.2|159796.2|1017
1655190000000|2022-06-14 07:00:00|159955.2|159865.2|159995|159905|160146.6|160054.1|159952.1|159862.1|1049
1655190300000|2022-06-14 07:05:00|159996.3|159906.3|160219|160129|160238.6|160148.6|159979.5|159889.5|1062
1655190600000|2022-06-14 07:10:00|160221.1|160131.1|160298.3|160208.3|160373.5|160283.5|160189.3|160099.3|1027
1655190900000|2022-06-14 07:15:00|160302.4|160212.4|160124.1|160034.1|160344.5|160254.5|160116.6|160026.6|978
1655191200000|2022-06-14 07:20:00|160123.7|160033.7|160014.6|159924.6|160192.6|160102.6|160000.2|159910.2|982
1655191500000|2022-06-14 07:25:00|160015.8|159925.8|160071.5|159981.5|160271.9|160181.9|160004.3|159914.3|900
1655191800000|2022-06-14 07:30:00|160072.8|159982.8|160035.8|159945.8|160263.2|160173.2|160014.5|159924.5|1010
1655192100000|2022-06-14 07:35:00|160035.1|159945.1|160218.9|160128.9|160229.6|160139.6|160035.1|159945.1|986
1655192400000|2022-06-14 07:40:00|160217.1|160127.1|160152.4|160062.4|160218|160128|160121.7|160031.7|867
1655192700000|2022-06-14 07:45:00|160152|160062|160233.2|160143.2|160283.8|160163.8|160150.3|160060.3|745
1655193000000|2022-06-14 07:50:00|160231.6|160141.6|160260.2|160170.2|160300|160210|160226.2|160136.2|598
1655193300000|2022-06-14 07:55:00|160260.4|160170.4|160477.4|160387.4|160479.2|160389.2|160243.2|160153.2|927
1655193600000|2022-06-14 08:00:00|160477.9|160387.9|160695.4|160605.4|160703|160613|160475.1|160385.1|905
1655193900000|2022-06-14 08:05:00|160696|160606|160767.1|160677.1|160920.8|160830.8|160694.3|160604.3|948
1655194200000|2022-06-14 08:10:00|160766.9|160676.9|160933.4|160843.4|160938.6|160848.6|160704.2|160614.2|911
1655194500000|2022-06-14 08:15:00|160933.1|160843.1|160977.9|160887.9|160987.8|160897.8|160915.3|160825.3|801
1655194800000|2022-06-14 08:20:00|160977.4|160887.4|160969.2|160879.2|160996.6|160906.6|160740.4|160650.4|919
1655195100000|2022-06-14 08:25:00|160976.2|160886.2|160966.6|160876.6|161007.1|160917.1|160846.6|160756.6|990
1655195400000|2022-06-14 08:30:00|160975.8|160885.8|160794.6|160704.6|160995|160905|160777.9|160687.9|912
1655195700000|2022-06-14 08:35:00|160795.8|160705.8|160826.9|160736.9|160912.8|160822.8|160781.8|160691.8|857
1655196000000|2022-06-14 08:40:00|160830.3|160740.3|160868.8|160778.8|160887.4|160797.4|160770.4|160680.4|775
1655196300000|2022-06-14 08:45:00|160872.1|160782.1|160819.7|160729.7|160876.6|160786.6|160777.3|160687.3|834
1655196600000|2022-06-14 08:50:00|160839.7|160749.7|160906|160816|160987.4|160897.4|160774.8|160684.8|854
1655196900000|2022-06-14 08:55:00|160906.5|160816.5|161093.3|161003.3|161112.8|161022.8|160893.6|160803.6|861
1655197200000|2022-06-14 09:00:00|161090.9|161000.9|161083.6|160993.6|161166.6|161076.6|161014.9|160924.9|952
1655197500000|2022-06-14 09:05:00|161088.5|160998.5|161103.5|161013.5|161198.1|161108.1|161077.9|160987.9|722
1655197800000|2022-06-14 09:10:00|161105.2|161015.2|161198|161108|161199.5|161109.5|161101.7|161011.7|575
1655198100000|2022-06-14 09:15:00|161194|161104|161032.2|160942.2|161204.6|161114.6|160993.5|160903.5|782
1655198400000|2022-06-14 09:20:00|161031|160941|161085.7|160995.7|161086.2|160996.2|160987.5|160897.5|731
1655198700000|2022-06-14 09:25:00|161085.5|160995.5|161257.9|161167.9|161320.1|161230.1|161074.5|160984.5|969
1655199000000|2022-06-14 09:30:00|161258.9|161168.9|161095.5|161005.5|161260.3|161170.3|161014.4|160924.4|1001
1655199300000|2022-06-14 09:35:00|161094.4|161004.4|160960.4|160870.4|161122.2|161032.2|160870.8|160780.8|961
1655199600000|2022-06-14 09:40:00|160960.2|160870.2|161008|160918|161080.4|160990.4|160870.7|160780.7|1026
1655199900000|2022-06-14 09:45:00|161009.7|160919.7|160817|160727|161017.5|160927.5|160784.1|160694.1|1014
1655200200000|2022-06-14 09:50:00|160820.2|160730.2|160813.2|160723.2|160917.4|160827.4|160711.2|160621.2|968
1655200500000|2022-06-14 09:55:00|160819.9|160729.9|160951|160861|161138.5|161048.5|160749.4|160659.4|924
1655200800000|2022-06-14 10:00:00|160946.5|160856.5|160966.4|160876.4|161071.2|160981.2|160876.9|160786.9|940
1655201100000|2022-06-14 10:05:00|160969.4|160879.4|161005.3|160915.3|161014.5|160924.5|160885.1|160795.1|750
1655201400000|2022-06-14 10:10:00|161003.4|160913.4|161256.2|161166.2|161279.3|161189.3|160996|160906|897
1655201700000|2022-06-14 10:15:00|161257.2|161167.2|161207.7|161117.7|161269.7|161179.7|161068.9|160978.9|1010
1655202000000|2022-06-14 10:20:00|161208.4|161118.4|161317.5|161227.5|161365.1|161275.1|161178.2|161088.2|1010
1655202300000|2022-06-14 10:25:00|161315.8|161225.8|161342.3|161252.3|161418.1|161328.1|161295.4|161205.4|941
1655202600000|2022-06-14 10:30:00|161340|161250|160905|160815|161376|161286|160895.3|160805.3|984
1655202900000|2022-06-14 10:35:00|160866.2|160776.2|160845|160755|160877.4|160787.4|160819.9|160729.9|896
1655203200000|2022-06-14 10:40:00|160846.8|160756.8|160860.2|160770.2|160966.8|160873.9|160821.2|160731.2|826
1655203500000|2022-06-14 10:45:00|160860.9|160770.9|160931.4|160841.4|160960.1|160864.1|160669.3|160579.3|871
1655203800000|2022-06-14 10:50:00|160928.4|160838.4|160785|160695|160945.6|160855.6|160773.6|160683.6|689
1655204100000|2022-06-14 10:55:00|160785.3|160695.3|160836.2|160746.2|160880.5|160790.5|160785.3|160695.3|846
1655204400000|2022-06-14 11:00:00|160835.4|160745.4|160823.9|160733.9|160906|160816|160784.1|160694.1|852
1655204700000|2022-06-14 11:05:00|160823.6|160733.6|160885.4|160795.4|161014.4|160924.4|160807.1|160717.1|935
1655205000000|2022-06-14 11:10:00|160886.5|160796.5|160722.2|160632.2|160889.6|160799.6|160713.9|160623.9|1066
1655205300000|2022-06-14 11:15:00|160723.2|160633.2|160727.3|160637.3|160806.5|160716.5|160720.3|160630.3|960
1655205600000|2022-06-14 11:20:00|160727.4|160637.4|160766.9|160676.9|160782.3|160692.3|160715.8|160625.8|870
1655205900000|2022-06-14 11:25:00|160766.6|160676.6|160760.4|160670.4|160801.1|160711.1|160738.1|160648.1|1001
1655206200000|2022-06-14 11:30:00|160761.6|160671.6|160742|160652|160781.1|160691.1|160635.3|160545.3|989
1655206500000|2022-06-14 11:35:00|160738.2|160648.2|160775.6|160685.6|160786.6|160696.6|160727|160637|868
1655206800000|2022-06-14 11:40:00|160774.9|160684.9|160878.4|160788.4|160884.3|160794.3|160745.4|160655.4|866
1655207100000|2022-06-14 11:45:00|160883.8|160793.8|160727.8|160637.8|160883.8|160793.8|160673.4|160583.4|882
1655207400000|2022-06-14 11:50:00|160731.3|160641.3|160923.7|160833.7|160923.7|160833.7|160720.5|160630.5|917
1655207700000|2022-06-14 11:55:00|160924.2|160834.2|160796.6|160706.6|160924.2|160834.2|160764.1|160674.1|935
1655208000000|2022-06-14 12:00:00|160805.4|160715.4|160649.6|160559.6|160830.3|160740.3|160626.5|160536.5|1037
1655208300000|2022-06-14 12:05:00|160647.9|160557.9|160717.9|160627.9|160721.7|160631.7|160564.9|160474.9|876
1655208600000|2022-06-14 12:10:00|160714.8|160624.8|160736.1|160646.1|160822.1|160732.1|160712.2|160622.2|942
1655208900000|2022-06-14 12:15:00|160735.6|160645.6|160877.1|160787.1|160877.1|160787.1|160705.9|160615.9|988
1655209200000|2022-06-14 12:20:00|160876.6|160786.6|160765.5|160675.5|160885.5|160795.5|160757.3|160667.3|878
1655209500000|2022-06-14 12:25:00|160764.8|160674.8|160757|160492.7|160795.5|160705.5|160599.4|160492.1|848
1655209800000|2022-06-14 12:30:00|160752.2|160496.9|160067.3|159977.3|160765.3|160505.6|160067.3|159977.3|1043
1655210100000|2022-06-14 12:35:00|160084.9|159994.9|160102.8|160012.8|160115.4|160025.4|160001|159911|921
1655210400000|2022-06-14 12:40:00|160102.3|160012.3|159907|159817|160145.6|160055.6|159888.4|159798.4|1043
1655210700000|2022-06-14 12:45:00|159910.1|159820.1|160452.3|160322.3|160453|160323|159904.1|159814.1|918
1655211000000|2022-06-14 12:50:00|160455.8|160325.8|160443.3|160353.3|160513|160423|160405.3|160288.7|1073
1655211300000|2022-06-14 12:55:00|160437|160347|160257.3|160167.3|160446|160356|160155.3|160050.8|1062
1655211600000|2022-06-14 13:00:00|160250.9|160160.9|160032.1|159942.1|160282.3|160177.7|159974.2|159867|964
1655211900000|2022-06-14 13:05:00|160034.1|159944.1|160348|160258|160407.6|160317.6|160015.7|159925.7|1029
1655212200000|2022-06-14 13:10:00|160348.3|160258.3|160469.4|160379.4|160566|160476|160348.3|160258.3|1007
1655212500000|2022-06-14 13:15:00|160470.4|160380.4|160382.9|160292.9|160474.8|160384.8|160236.5|160146.5|938
1655212800000|2022-06-14 13:20:00|160384.6|160294.6|160274.1|160184.1|160414.7|160315.4|160245.6|160155.6|955
1655213100000|2022-06-14 13:25:00|160270.8|160180.8|160579.3|160489.3|160611|160521|160270.8|160180.8|903
1655213400000|2022-06-14 13:30:00|160580.8|160490.8|160507.5|160417.5|160656.6|160566.6|160465.3|160375.3|1136
1655213700000|2022-06-14 13:35:00|160506.6|160416.6|160602.9|160512.9|160638.8|160540.9|160501.9|160411.9|1136
1655214000000|2022-06-14 13:40:00|160601.8|160511.8|160693|160603|160700.5|160610.5|160565.6|160475.6|1093
1655214300000|2022-06-14 13:45:00|160695.6|160605.6|160586.7|160496.7|160724|160634|160520|160430|1107
1655214600000|2022-06-14 13:50:00|160587.2|160497.2|160605|160515|160738.2|160648.2|160573.4|160483.4|1117
1655214900000|2022-06-14 13:55:00|160604.1|160514.1|160576.5|160486.5|160706.2|160616.2|160496.2|160406.2|1113
1655215200000|2022-06-14 14:00:00|160582.1|160492.1|160614.7|160524.7|160643|160532.1|160485.4|160395.4|1087
1655215500000|2022-06-14 14:05:00|160600.4|160510.4|160753.5|160663.5|160820.4|160730.4|160600.4|160510.4|1129
1655215800000|2022-06-14 14:10:00|160755.2|160665.2|160855.2|160765.2|160873.4|160783.4|160722.5|160632.5|1069
1655216100000|2022-06-14 14:15:00|160857|160767|160927.8|160837.8|161037.6|160947.6|160851.6|160761.6|1088
1655216400000|2022-06-14 14:20:00|160931.2|160841.2|160793.1|160703.1|161036.4|160946.4|160755.1|160665.1|1100
1655216700000|2022-06-14 14:25:00|160792.2|160702.2|160891.4|160801.4|160928.4|160838.4|160711.8|160621.8|1110
1655217000000|2022-06-14 14:30:00|160892.2|160802.2|160670.7|160580.7|160892.2|160802.2|160605.4|160515.4|1137
1655217300000|2022-06-14 14:35:00|160667|160577|160842.4|160752.4|160845|160755|160588.2|160498.2|1037
1655217600000|2022-06-14 14:40:00|160841.4|160751.4|160993.9|160903.9|161100.2|161010.2|160839.7|160749.7|1022
1655217900000|2022-06-14 14:45:00|160993.1|160903.1|160870.7|160780.7|161044.5|160954.5|160769.2|160679.2|975
1655218200000|2022-06-14 14:50:00|160872|160782|160787.1|160697.1|160901.4|160811.4|160756.4|160666.4|1026
1655218500000|2022-06-14 14:55:00|160787|160697|160818.5|160728.5|160893.9|160803.9|160778|160688|1088
1655218800000|2022-06-14 15:00:00|160822|160732|160711.2|160621.2|160835.7|160745.7|160698|160608|1084
1655219100000|2022-06-14 15:05:00|160701.2|160611.2|160943.2|160853.2|160967.8|160877.8|160701.2|160611.2|991
1655219400000|2022-06-14 15:10:00|160941.6|160851.6|160913.5|160823.5|161101.2|160999.7|160896.7|160790.5|984
1655219700000|2022-06-14 15:15:00|160907|160817|160792.5|160702.5|161019.4|160923|160788.3|160698.3|940
1655220000000|2022-06-14 15:20:00|160785.5|160695.5|160570.1|160480.1|160805.6|160715.6|160567.9|160477.9|927
1655220300000|2022-06-14 15:25:00|160571.3|160481.3|160616.7|160526.7|160622.7|160532.7|160402.9|160307.1|933
1655220600000|2022-06-14 15:30:00|160617|160527|160534.9|160444.9|160697.4|160607.4|160526.2|160436.2|1020
1655220900000|2022-06-14 15:35:00|160536.5|160446.5|160661.5|160571.5|160673.1|160583.1|160512|160422|988
1655221200000|2022-06-14 15:40:00|160659.6|160569.6|160740|160650|160747.3|160657.3|160636.6|160546.6|1014
1655221500000|2022-06-14 15:45:00|160742|160652|160738.8|160648.8|160793.2|160703.2|160714.6|160618|925
1655221800000|2022-06-14 15:50:00|160738.4|160648.4|160674.2|160584.2|160792.2|160686.7|160666.8|160576.8|886
1655222100000|2022-06-14 15:55:00|160674.1|160584.1|160574.1|160484.1|160676|160586|160484.2|160394.2|883
1655222400000|2022-06-14 16:00:00|160577.4|160487.4|160664.1|160574.1|160743.4|160634.4|160576.6|160486.6|939
1655222700000|2022-06-14 16:05:00|160666.4|160576.4|160656.6|160566.6|160720.2|160630.2|160621.7|160531.7|964
1655223000000|2022-06-14 16:10:00|160655.8|160565.8|160790|160700|160826.6|160719.7|160637.8|160547.8|920
1655223300000|2022-06-14 16:15:00|160786.3|160696.3|160725.5|160635.5|160793.6|160703.6|160615.5|160525.5|883
1655223600000|2022-06-14 16:20:00|160722.4|160632.4|160784.5|160694.5|160838.2|160748.2|160691.7|160601.7|967
1655223900000|2022-06-14 16:25:00|160783.6|160693.6|160757.6|160667.6|160826.1|160736.1|160745.4|160655.4|894
1655224200000|2022-06-14 16:30:00|160755.8|160665.8|160744.7|160654.7|160789.8|160699.8|160726.9|160636.9|913
1655224500000|2022-06-14 16:35:00|160745.3|160655.3|160868.7|160778.7|160874.8|160784.8|160741.6|160651.6|864
1655224800000|2022-06-14 16:40:00|160869.6|160779.6|160837.3|160747.3|160872.1|160782.1|160823.3|160733.3|818
1655225100000|2022-06-14 16:45:00|160839.2|160749.2|160760.9|160670.9|160843|160753|160758.8|160668.8|846
1655225400000|2022-06-14 16:50:00|160759.2|160669.2|160721.3|160631.3|160789.3|160699.3|160713|160623|743
1655225700000|2022-06-14 16:55:00|160720|160630|160654.5|160564.5|160734.6|160644.6|160633.5|160543.5|797
1655226000000|2022-06-14 17:00:00|160624.5|160534.5|160599.8|160509.8|160676.7|160586.7|160596.9|160506.9|848
1655226300000|2022-06-14 17:05:00|160599.3|160509.3|160500.1|160410.1|160639.7|160549.7|160478.4|160388.4|880
1655226600000|2022-06-14 17:10:00|160502.1|160412.1|160506.2|160416.2|160522.5|160432.5|160476.6|160386.6|855
1655226900000|2022-06-14 17:15:00|160502.4|160412.4|160367.9|160277.9|160506.9|160416.9|160349.7|160259.7|884
1655227200000|2022-06-14 17:20:00|160366.6|160276.6|160287.3|160197.3|160371.2|160281.2|160169.8|160079.8|778
1655227500000|2022-06-14 17:25:00|160288.1|160198.1|160300.9|160210.9|160315.2|160225.2|160270.8|160180.8|799
1655227800000|2022-06-14 17:30:00|160302.9|160212.9|160281.8|160191.8|160406.3|160311.1|160252.2|160143.4|911
1655228100000|2022-06-14 17:35:00|160287.6|160197.6|160248.1|160158.1|160309.9|160214.1|160197.6|160107.6|816
1655228400000|2022-06-14 17:40:00|160241.1|160151.1|160360.4|160230.4|160371.6|160250.7|160229|160139|574
1655228700000|2022-06-14 17:45:00|160364.3|160234.3|160412.5|160322.5|160419.1|160328.3|160306.9|160192.4|799
1655229000000|2022-06-14 17:50:00|160414|160324|160292.7|160202.7|160414|160324|160288.9|160196.3|922
1655229300000|2022-06-14 17:55:00|160289.3|160199.3|160342.2|160212.2|160359.7|160263.5|160250.6|160146.4|895
1655229600000|2022-06-14 18:00:00|160339.6|160209.6|160296.7|160166.7|160347.9|160238.6|160236.7|160134.7|849
1655229900000|2022-06-14 18:05:00|160297.1|160167.1|160303.1|160173.1|160323.7|160206.3|160261|160135.5|786
1655230200000|2022-06-14 18:10:00|160305.1|160175.1|160521.6|160431.6|160551.4|160446|160290|160160|644
1655230500000|2022-06-14 18:15:00|160520|160430|160523.7|160433.7|160571.8|160472.1|160505|160396.2|855
1655230800000|2022-06-14 18:20:00|160523.1|160433.1|160548.9|160458.9|160550|160460|160456.7|160366.7|740
1655231100000|2022-06-14 18:25:00|160549.3|160459.3|160549.3|160459.3|160563.6|160473.6|160518|160428|657
1655231400000|2022-06-14 18:30:00|160549.4|160459.4|160468.8|160378.8|160676.6|160582.9|160463.2|160373.2|863
1655231700000|2022-06-14 18:35:00|160469.4|160379.4|160472.2|160382.2|160492.4|160402.4|160399.7|160309.7|841
1655232000000|2022-06-14 18:40:00|160475.4|160385.4|160583.4|160493.4|160608.9|160518.9|160472.1|160382.1|786
1655232300000|2022-06-14 18:45:00|160581.8|160491.8|160587.7|160497.7|160627.7|160537.7|160533.7|160443.7|826
1655232600000|2022-06-14 18:50:00|160587.3|160497.3|160604.8|160514.8|160620.6|160530.6|160575.4|160485.4|894
1655232900000|2022-06-14 18:55:00|160605|160515|160718|160628|160727.9|160637.9|160567.7|160462.1|896
1655233200000|2022-06-14 19:00:00|160719.2|160629.2|160871.5|160781.5|160948.9|160840|160719.2|160629.2|764
1655233500000|2022-06-14 19:05:00|160872.2|160782.2|160901.5|160771.5|160975|160805.5|160870.6|160703|409
1655233800000|2022-06-14 19:10:00|160901.9|160771.9|160914|160784|160918.4|160799.7|160867.6|160756.4|313
1655234100000|2022-06-14 19:15:00|160919.6|160789.6|161051.9|160961.9|161055.9|160965.9|160910.8|160780.8|685
1655234400000|2022-06-14 19:20:00|161053|160963|161136.6|161046.6|161181.1|161079.2|161000|160879.2|996
1655234700000|2022-06-14 19:25:00|161136.3|161046.3|160899.4|160769.4|161139.2|161049.2|160838.7|160737.4|976
1655235000000|2022-06-14 19:30:00|160902.1|160772.1|160637.2|160507.2|160902.1|160772.1|160608.2|160486|981
1655235300000|2022-06-14 19:35:00|160640.8|160510.8|160565.7|160435.7|160641.9|160511.9|160481.3|160355.4|815
1655235600000|2022-06-14 19:40:00|160566.9|160436.9|160749.9|160619.9|160821.4|160665.6|160548.7|160433.2|614
1655235900000|2022-06-14 19:45:00|160749.2|160619.2|160667.1|160537.1|160816.8|160692.2|160651.2|160536.4|686
1655236200000|2022-06-14 19:50:00|160666.7|160536.7|160698.6|160568.6|160744|160614|160615|160485|972
1655236500000|2022-06-14 19:55:00|160698.8|160568.8|160710.7|160580.7|160738.2|160627|160646.3|160533.1|746
1655236800000|2022-06-14 20:00:00|160706.5|160576.5|160681|160591|160756.5|160643.1|160681|160574.3|780
1655237100000|2022-06-14 20:05:00|160680.8|160590.8|160577.1|160487.1|160703.4|160591.9|160571.9|160481.9|794
1655237400000|2022-06-14 20:10:00|160576.6|160486.6|160591.3|160501.3|160627.8|160536.8|160573.5|160483.5|666
1655237700000|2022-06-14 20:15:00|160592.6|160502.6|160543.4|160453.4|160639.6|160525.1|160507.1|160403.3|560
1655238000000|2022-06-14 20:20:00|160543.3|160453.3|160541.1|160411.1|160571.3|160456.7|160508.4|160397.6|462
1655238300000|2022-06-14 20:25:00|160534.5|160404.5|160532.3|160402.3|160564.7|160447.6|160499.3|160398.1|415
1655238600000|2022-06-14 20:30:00|160512.8|160422.8|160518.9|160388.9|160537.1|160430.7|160486.7|160379.6|287
1655238900000|2022-06-14 20:35:00|160517|160387|160517.9|160387.9|160535.7|160417.5|160484.4|160375.7|230
1655239200000|2022-06-14 20:40:00|160518.7|160388.7|160401|160271|160518.7|160408.2|160395|160265|422
1655239500000|2022-06-14 20:45:00|160387.4|160257.4|160333.4|160203.4|160442.2|160289.1|160330.1|160152.7|485
1655239800000|2022-06-14 20:50:00|160330.1|160200.1|160318.6|160098.5|160401.1|160231.5|160246.7|160094|385
1655240100000|2022-06-14 20:55:00|160273.4|160143.4|160581|160239|160808|160466|160271.8|160058|338
1655240400000|2022-06-14 21:00:00|160626.8|160284.8|160679.8|160337.8|160691.4|160349.4|160626.8|160284.8|39
1655240700000|2022-06-14 21:05:00|160755.1|160413.1|160797.3|160455.3|160797.3|160455.3|160750.3|160408.3|50
1655241000000|2022-06-14 21:10:00|160808.5|160466.5|160777.4|160435.4|160808.5|160466.5|160738.9|160396.9|99
1655241300000|2022-06-14 21:15:00|160782.6|160440.6|160790.2|160448.2|160802.9|160460.9|160731.2|160389.2|102
1655241600000|2022-06-14 21:20:00|160771.9|160429.9|160782.9|160440.9|160810.1|160468.1|160743.2|160401.2|68
1655241900000|2022-06-14 21:25:00|160780.5|160438.5|160784.5|160442.5|160808.4|160466.4|160747.5|160405.5|121
1655242200000|2022-06-14 21:30:00|160782.5|160440.5|160795.6|160453.6|160849|160507|160707.5|160365.5|168
1655242500000|2022-06-14 21:35:00|160787.9|160445.9|160771.1|160429.1|160815.6|160473.6|160664.9|160322.9|234
1655242800000|2022-06-14 21:40:00|160771.2|160429.2|160743.6|160401.6|160808.4|160466.4|160648.3|160306.3|150
1655243100000|2022-06-14 21:45:00|160687.3|160345.3|160626.7|160284.7|160827.8|160485.8|160587.4|160245.4|94
1655243400000|2022-06-14 21:50:00|160613.4|160271.4|160657|160315|160765.1|160423.1|160510.9|160168.9|262
1655243700000|2022-06-14 21:55:00|160682|160340|160662|160320|160764.6|160422.6|160538.7|160196.7|279
1655244000000|2022-06-14 22:00:00|160588.5|160246.5|160766.3|160424.3|160842.7|160500.7|160588.5|160246.5|242
1655244300000|2022-06-14 22:05:00|160775.6|160433.6|160736.1|160394.1|160785.7|160443.7|160712|160370|231
1655244600000|2022-06-14 22:10:00|160740.9|160398.9|160767.6|160425.6|160787.4|160445.4|160708.1|160366.1|234
1655244900000|2022-06-14 22:15:00|160764.1|160422.1|160633.2|160291.2|160786|160444|160562.6|160220.6|269
1655245200000|2022-06-14 22:20:00|160627.5|160285.5|160592.6|160250.6|160691.5|160352.4|160495.8|160153.8|173
1655245500000|2022-06-14 22:25:00|160634.4|160292.4|160683.6|160341.6|160701.7|160359.7|160593.9|160251.9|159
1655245800000|2022-06-14 22:30:00|160681.5|160339.5|160671.6|160329.6|160702|160360|160556.6|160214.6|147
1655246100000|2022-06-14 22:35:00|160671.2|160329.2|160670|160328|160693.7|160351.7|160484.9|160142.9|120
1655246400000|2022-06-14 22:40:00|160664.2|160322.2|160672.3|160330.3|160677.9|160335.9|160598.4|160256.4|140
1655246700000|2022-06-14 22:45:00|160672.4|160330.4|160672.5|160330.5|160675.7|160333.7|160559.6|160217.6|140
1655247000000|2022-06-14 22:50:00|160602.6|160260.6|160623.2|160281.2|160679.9|160337.9|160602.6|160260.6|128
1655247300000|2022-06-14 22:55:00|160641.5|160299.5|160642.3|160300.3|160751.3|160409.3|160569.5|160227.5|140
1655247600000|2022-06-14 23:00:00|160672.9|160330.9|160634.8|160292.8|160675.4|160333.4|160602.4|160260.4|285
1655247900000|2022-06-14 23:05:00|160647.1|160305.1|160666.2|160324.2|160675.7|160333.7|160598.5|160256.5|235
1655248200000|2022-06-14 23:10:00|160662.4|160320.4|160606.7|160264.7|160702.5|160360.5|160558.4|160216.4|280
1655248500000|2022-06-14 23:15:00|160611|160269|160731.3|160389.3|160855|160513|160560.2|160218.2|244
1655248800000|2022-06-14 23:20:00|160719.5|160377.5|160625|160283|160828.9|160486.9|160550|160208|249
1655249100000|2022-06-14 23:25:00|160607.5|160265.5|160571.5|160229.5|160873.4|160531.4|160516.1|160197.5|355
1655249400000|2022-06-14 23:30:00|160571.8|160229.8|160528|160186|160619.5|160291.1|160428.3|160145.3|390
1655249700000|2022-06-14 23:35:00|160528.5|160186.5|160535.3|160193.3|160563.2|160221.2|160505.1|160163.1|154
1655250000000|2022-06-14 23:40:00|160534.5|160192.5|160527.5|160185.5|160535.6|160193.6|160511.9|160169.9|143
1655250300000|2022-06-14 23:45:00|160532.8|160190.8|160533.3|160191.3|160582|160252.7|160450|160161.6|172
1655250600000|2022-06-14 23:50:00|160527.3|160185.3|160513.5|160171.5|160555.9|160213.9|160470.5|160128.5|174
1655250900000|2022-06-14 23:55:00|160514.5|160172.5|160539.4|160197.4|160568|160226|160455.8|160113.8|271
1655251200000|2022-06-15 00:00:00|160534.1|160192.1|160481.9|160139.9|160547.4|160205.4|160457.1|160115.1|264
1655251500000|2022-06-15 00:05:00|160480.7|160138.7|160654.4|160312.4|160875.3|160533.3|160456.4|160114.4|535
1655251800000|2022-06-15 00:10:00|160651.7|160309.7|160287.9|160028.5|160841.3|160499.3|160268.8|159959.8|507
1655252100000|2022-06-15 00:15:00|160284.4|160048.8|160489.5|160154.3|160787.3|160445.3|160195.4|159985.9|479
1655252400000|2022-06-15 00:20:00|160489.6|160154.4|160616.7|160274.7|160755|160413|160430.2|160133.5|638
1655252700000|2022-06-15 00:25:00|160654|160312|160387.5|160089.6|160690.2|160348.2|160306.2|160049.5|628
1655253000000|2022-06-15 00:30:00|160428.1|160100.3|160318.6|160082.1|160519.1|160224.6|160255.4|160046.3|389
1655253300000|2022-06-15 00:35:00|160322.3|160084.8|160234.7|160104.7|160355.7|160137.3|160199.3|160031.6|255
1655253600000|2022-06-15 00:40:00|160282|160065.6|160370.1|160163.7|160382.1|160167.2|160232.5|160041.6|292
1655253900000|2022-06-15 00:45:00|160381.4|160159.9|160334.5|160074.8|160389.2|160226.6|160287.1|160033.1|259
1655254200000|2022-06-15 00:50:00|160328.2|160063.9|160291.5|160076.7|160354.2|160179.1|160241.9|159970.4|319
1655254500000|2022-06-15 00:55:00|160292.1|160074.7|160291|160076.7|160344.2|160174.4|160268|160021.9|332
1655254800000|2022-06-15 01:00:00|160307.2|160094.9|160309.9|160061|160330.7|160178|160212.6|160010.3|432
1655255100000|2022-06-15 01:05:00|160323.8|160077.6|160309.5|160063.8|160382.1|160122.3|160283|160011.4|433
1655255400000|2022-06-15 01:10:00|160316.3|160084.7|160302.5|160019|160354|160120.6|160169|159989.3|418
1655255700000|2022-06-15 01:15:00|160302.4|160023|160448.4|160106.4|160628.4|160286.4|160142.6|159930.3|480
1655256000000|2022-06-15 01:20:00|160489.6|160147.6|160325.2|160051.8|160566|160224|160278.2|159936.2|377
1655256300000|2022-06-15 01:25:00|160303.3|160014.4|160093.6|159751.6|160341.2|160069.9|160027.7|159685.7|725
1655256600000|2022-06-15 01:30:00|160089.6|159747.6|160046.8|159837.6|160139.3|159871.4|159943.9|159709.2|545
1655256900000|2022-06-15 01:35:00|160020.4|159818.8|160098.2|159864.8|160212.4|159939.8|159992.1|159703.1|508
1655257200000|2022-06-15 01:40:00|160114.4|159856.7|160076.6|159744.8|160152.7|159899.9|160028.2|159703.7|340
1655257500000|2022-06-15 01:45:00|160080.5|159739.7|160108.1|159787.5|160146.5|159827.9|160015|159692.5|396
1655257800000|2022-06-15 01:50:00|160107.6|159765.6|160172.8|160042.8|160219.3|160053|160088.5|159749.4|612
1655258100000|2022-06-15 01:55:00|160172.5|160042.5|160167.5|160037.5|160220.6|160070.1|160138.8|159980|859
1655258400000|2022-06-15 02:00:00|160169.2|160039.2|159981.4|159851.4|160204.7|160043|159976|159803.4|1012
1655258700000|2022-06-15 02:05:00|159984.2|159854.2|159928.2|159798.2|160035.9|159886.3|159915.5|159785.5|1016
1655259000000|2022-06-15 02:10:00|159927.8|159797.8|159941.9|159811.9|159967|159835.6|159919.8|159746.6|847
1655259300000|2022-06-15 02:15:00|159940|159810|159910.7|159780.7|159947.6|159817.6|159882.1|159706.9|662
1655259600000|2022-06-15 02:20:00|159910.3|159780.3|159605.6|159475.6|159917.4|159787.4|159577.2|159459.6|781
1655259900000|2022-06-15 02:25:00|159603.9|159473.9|159577.8|159487.8|159622.6|159512|159566.5|159448.8|734
1655260200000|2022-06-15 02:30:00|159578.5|159488.5|159592.7|159462.7|159609.1|159497.1|159541.7|159416.7|580
1655260500000|2022-06-15 02:35:00|159589.3|159459.3|159582.7|159452.7|159595.5|159480.2|159557|159437.3|706
1655260800000|2022-06-15 02:40:00|159582.5|159452.5|159586.5|159456.5|159608|159481.1|159567.4|159400|621
1655261100000|2022-06-15 02:45:00|159579.9|159449.9|159602.3|159472.3|159612.6|159482.6|159570|159445.5|634
1655261400000|2022-06-15 02:50:00|159599.7|159469.7|159698.1|159568.1|159721.7|159608.3|159598.6|159463.8|626
1655261700000|2022-06-15 02:55:00|159698.4|159568.4|159696.2|159566.2|159725|159601.3|159653.3|159506|669
1655262000000|2022-06-15 03:00:00|159689.6|159559.6|159697.6|159567.6|159724.2|159594.2|159613.5|159491.7|597
1655262300000|2022-06-15 03:05:00|159698.3|159568.3|159863.6|159733.6|159971.9|159836.5|159694.5|159504|642
1655262600000|2022-06-15 03:10:00|159863.7|159733.7|159797.3|159667.3|159961|159767.4|159794.9|159655.6|691
1655262900000|2022-06-15 03:15:00|159845.4|159606.2|159853.5|159723.5|159916.2|159740.6|159791.3|159591.4|881
1655263200000|2022-06-15 03:20:00|159852.8|159722.8|159835.4|159705.4|159912.3|159760.1|159805.3|159651.8|769
1655263500000|2022-06-15 03:25:00|159835.9|159705.9|159810.3|159680.3|159904.8|159734.4|159801.7|159640.6|554
1655263800000|2022-06-15 03:30:00|159809.7|159679.7|159801.2|159671.2|159857.4|159711.1|159685.8|159573.2|706
1655264100000|2022-06-15 03:35:00|159801.5|159671.5|159781|159651|159844.2|159703.1|159780|159575|647
1655264400000|2022-06-15 03:40:00|159781.2|159651.2|159784.9|159654.9|159849.8|159687.6|159780.5|159595.6|639
1655264700000|2022-06-15 03:45:00|159783.3|159653.3|159780.2|159650.2|159829.7|159687.2|159777.3|159600.7|641
1655265000000|2022-06-15 03:50:00|159781.8|159651.8|159804.5|159674.5|159834.6|159690.6|159767.7|159633.3|603
1655265300000|2022-06-15 03:55:00|159802.8|159672.8|159853.7|159723.7|159901.6|159737.3|159802.7|159666.9|609
1655265600000|2022-06-15 04:00:00|159852.9|159722.9|159865.1|159735.1|159889.8|159756.9|159847.3|159668|676
1655265900000|2022-06-15 04:05:00|159862.7|159732.7|159981.8|159851.8|159986.7|159856.7|159854.1|159710.4|574
1655266200000|2022-06-15 04:10:00|159972.4|159842.4|159960.1|159830.1|160016.3|159862.4|159944.1|159767.5|599
1655266500000|2022-06-15 04:15:00|159960|159830|159954.2|159744.3|160003.8|159857.5|159916.5|159707.9|648
1655266800000|2022-06-15 04:20:00|159953.1|159745.7|159933.9|159803.9|159999.3|159848.4|159913.8|159719.9|537
1655267100000|2022-06-15 04:25:00|159940.1|159810.1|159957.6|159827.6|160004.4|159838.7|159936.6|159747.4|660
1655267400000|2022-06-15 04:30:00|159958.3|159828.3|160017|159887|160053.5|159893.3|159953|159817.3|779
1655267700000|2022-06-15 04:35:00|160017.3|159887.3|160096.5|159966.5|160161|160002.5|160009.3|159879|690
1655268000000|2022-06-15 04:40:00|160096.2|159966.2|160094.6|159964.6|160155|159989.2|160083.5|159869|579
1655268300000|2022-06-15 04:45:00|160092.3|159962.3|160043.4|159913.4|160149|159980.2|160039.7|159864|662
1655268600000|2022-06-15 04:50:00|160057.9|159927.9|160060.7|159930.7|160106.2|159947.7|160007.8|159839.8|561
1655268900000|2022-06-15 04:55:00|160059.8|159929.8|160107.3|159977.3|160139.6|160004.1|160050.8|159858.6|847
1655269200000|2022-06-15 05:00:00|160113.7|159983.7|160124.3|159994.3|160151.6|160021.6|160066.6|159936.6|827
1655269500000|2022-06-15 05:05:00|160127.5|159997.5|160127.4|159997.4|160240.7|160110.7|160123|159993|756
1655269800000|2022-06-15 05:10:00|160129.4|159999.4|160278.5|160148.5|160286.1|160156.1|160114.8|159955.1|882
1655270100000|2022-06-15 05:15:00|160278.4|160148.4|160173.8|160043.8|160282.3|160152.3|160141.1|160000.5|777
1655270400000|2022-06-15 05:20:00|160176.7|160046.7|160241.5|160111.5|160247.9|160117.9|160114.6|159984.6|560
1655270700000|2022-06-15 05:25:00|160241.4|160111.4|160187.3|160057.3|160285|160155|160164.4|160034.4|913
1655271000000|2022-06-15 05:30:00|160187.1|160057.1|160155.4|160025.4|160242.8|160103.2|160028.4|159850.7|938
1655271300000|2022-06-15 05:35:00|160157.4|160027.4|159962.1|159832.1|160157.5|160027.4|159953.2|159810.9|976
1655271600000|2022-06-15 05:40:00|159953.8|159823.8|159922.8|159792.8|160015.6|159874.7|159909.4|159779.4|906
1655271900000|2022-06-15 05:45:00|159921.9|159791.9|159904.7|159774.7|160027.7|159861.4|159896.2|159766.2|771
1655272200000|2022-06-15 05:50:00|159905.7|159775.7|159760.5|159630.5|159916.7|159786.7|159664|159508.6|847
1655272500000|2022-06-15 05:55:00|159760.1|159630.1|159960.7|159830.7|159961.4|159831.4|159610.2|159438.8|1020
1655272800000|2022-06-15 06:00:00|159938|159808|159790.9|159660.9|159963.9|159833.9|159596.7|159466.7|1088
1655273100000|2022-06-15 06:05:00|159789.5|159659.5|159784.5|159654.5|159887.4|159757.4|159659.7|159529.7|1064
1655273400000|2022-06-15 06:10:00|159784.7|159654.7|159792.9|159662.9|159804.1|159674.1|159575|159445|1142
1655273700000|2022-06-15 06:15:00|159795.8|159665.8|159661.6|159531.6|159802.5|159672.5|159577.5|159452.6|1067
1655274000000|2022-06-15 06:20:00|159662.3|159532.3|159638.9|159508.9|159669.3|159539.3|159395.5|159265.5|1074
1655274300000|2022-06-15 06:25:00|159642.2|159512.2|159572.7|159364.9|159748.4|159606.8|159402.8|159226.1|1133
1655274600000|2022-06-15 06:30:00|159523.8|159393.8|159449.3|159319.3|159661|159531|159431.1|159274|1067
1655274900000|2022-06-15 06:35:00|159478.2|159348.2|159417.9|159287.9|159528.2|159398.2|159400|159270|1037
1655275200000|2022-06-15 06:40:00|159407|159277|159526.5|159396.5|159655.8|159525.8|159401.4|159271.4|952
1655275500000|2022-06-15 06:45:00|159506.9|159416.9|159550.8|159460.8|159630.9|159526.5|159505.1|159401.5|962
1655275800000|2022-06-15 06:50:00|159552|159462|159615|159485|159619.2|159498.5|159485|159395|949
1655276100000|2022-06-15 06:55:00|159614.4|159484.4|159472|159382|159635|159515.8|159450.8|159360.8|800
1655276400000|2022-06-15 07:00:00|159466.5|159376.5|159473.9|159383.9|159513.7|159423.7|159381.4|159291.4|952
1655276700000|2022-06-15 07:05:00|159476|159386|159547.7|159457.7|159609|159519|159441.3|159351.3|1057
1655277000000|2022-06-15 07:10:00|159545.4|159455.4|159638.7|159508.7|159653.4|159556.4|159507.1|159417.1|1116
1655277300000|2022-06-15 07:15:00|159638|159508|159870.8|159780.8|159896.5|159790.1|159604.3|159493.9|1081
1655277600000|2022-06-15 07:20:00|159889.8|159759.8|159963.7|159873.7|160021.2|159905.2|159865.3|159747.2|1073
1655277900000|2022-06-15 07:25:00|159964.3|159874.3|160172.4|160082.4|160235.1|160129.2|159960.9|159848.1|1050
1655278200000|2022-06-15 07:30:00|160172.2|160082.2|159946.9|159856.9|160193.8|160103.8|159922.4|159813.9|1025
1655278500000|2022-06-15 07:35:00|159945.7|159855.7|159859.5|159769.5|159959.3|159859.2|159807.1|159705.4|993
1655278800000|2022-06-15 07:40:00|159852.3|159762.3|159813.8|159723.8|159872.6|159782.6|159735.7|159627.9|883
1655279100000|2022-06-15 07:45:00|159815.6|159725.6|160097.6|159967.6|160320.6|160230.6|159811.3|159721.3|1068
1655279400000|2022-06-15 07:50:00|160099.3|159969.3|159880.1|159750.1|160154.5|160040|159842.9|159712.9|1141
1655279700000|2022-06-15 07:55:00|159879.4|159749.4|159856.6|159766.6|159916.3|159826.3|159815.7|159725.7|996
1655280000000|2022-06-15 08:00:00|159863.2|159773.2|160170.4|160080.4|160224.5|160112.8|159769.2|159679.2|1114
1655280300000|2022-06-15 08:05:00|160168.7|160078.7|160010.3|159920.3|160169.1|160079.1|159895.6|159805.6|948
1655280600000|2022-06-15 08:10:00|160010|159920|160017.8|159927.8|160041.5|159951.5|159978.2|159888.2|866
1655280900000|2022-06-15 08:15:00|160016.9|159926.9|160172.9|160042.9|160183.8|160084.5|159971.1|159881.1|878
1655281200000|2022-06-15 08:20:00|160172.7|160042.7|160162.3|160072.3|160196.4|160106.4|160097.3|160007.3|915
1655281500000|2022-06-15 08:25:00|160165.2|160075.2|160032.4|159942.4|160206.4|160116.4|160028.7|159938.7|739
1655281800000|2022-06-15 08:30:00|160030.7|159940.7|160016.3|159926.3|160079.2|159989.2|160011.6|159921.6|957
1655282100000|2022-06-15 08:35:00|160016.8|159926.8|159866|159776|160051.4|159961.4|159861.5|159771.5|931
1655282400000|2022-06-15 08:40:00|159867|159777|159805.5|159715.5|159900.6|159810.6|159796.7|159706.7|919
1655282700000|2022-06-15 08:45:00|159805.1|159715.1|159869.2|159779.2|159928.8|159838.8|159801.7|159711.7|832
1655283000000|2022-06-15 08:50:00|159865.7|159775.7|159975.3|159885.3|160008.3|159918.3|159861.4|159771.4|761
1655283300000|2022-06-15 08:55:00|159979.6|159889.6|159715.1|159625.1|159995.5|159905.5|159710.4|159620.4|713
1655283600000|2022-06-15 09:00:00|159714.8|159624.8|159908.7|159818.7|159986|159896|159706.3|159616.3|1027
1655283900000|2022-06-15 09:05:00|159908.3|159818.3|159892.5|159802.5|159914|159824|159852.2|159762.2|1022
1655284200000|2022-06-15 09:10:00|159893.2|159803.2|159897.8|159807.8|159913|159823|159825.9|159735.9|878
1655284500000|2022-06-15 09:15:00|159896.7|159806.7|159951.3|159861.3|160008.9|159918.9|159869.4|159779.4|916
1655284800000|2022-06-15 09:20:00|159953.2|159863.2|159991.4|159901.4|160015.6|159925.6|159929.1|159839.1|766
1655285100000|2022-06-15 09:25:00|159992.9|159902.9|160008.2|159918.2|160023.2|159933.2|159960.5|159870.5|816
1655285400000|2022-06-15 09:30:00|160009|159919|159979.5|159889.5|160024.9|159934.9|159949.9|159859.9|865
1655285700000|2022-06-15 09:35:00|159979.6|159889.6|159990.5|159900.5|160020.2|159930.2|159953|159863|759
1655286000000|2022-06-15 09:40:00|159989.4|159899.4|159908.1|159818.1|160006.7|159916.7|159868.4|159755.9|969
1655286300000|2022-06-15 09:45:00|159913.1|159823.1|159936.9|159846.9|159972.2|159882.2|159874.7|159784.7|727
1655286600000|2022-06-15 09:50:00|159937|159847|159893.1|159803.1|159941.7|159851.7|159865.5|159775.5|739
1655286900000|2022-06-15 09:55:00|159892.1|159802.1|159975.1|159885.1|160003.6|159913.6|159886.4|159796.4|778
1655287200000|2022-06-15 10:00:00|159972.8|159882.8|160150.5|160060.5|160175.4|160085.4|159963.8|159873.8|888
1655287500000|2022-06-15 10:05:00|160140.7|160050.7|160331.5|160241.5|160404|160314|160130.5|160040.5|858
1655287800000|2022-06-15 10:10:00|160332|160242|160337.8|160247.8|160361.2|160271.2|160259.4|160156.7|977
1655288100000|2022-06-15 10:15:00|160329.9|160239.9|160363|160273|160424.1|160334.1|160279.3|160189.3|799
1655288400000|2022-06-15 10:20:00|160364.2|160274.2|160482.5|160392.5|160484.5|160394.5|160359.2|160269.2|720
1655288700000|2022-06-15 10:25:00|160483|160393|160550.8|160460.8|160572.2|160482.2|160461.1|160371.1|656
1655289000000|2022-06-15 10:30:00|160550.9|160460.9|160571.2|160481.2|160590.2|160500.2|160412.4|160322.4|727
1655289300000|2022-06-15 10:35:00|160568.9|160478.9|160510.8|160420.8|160649.2|160559.2|160381.2|160291.2|1020
1655289600000|2022-06-15 10:40:00|160509.5|160419.5|160557.2|160467.2|160603.9|160513.9|160508|160418|805
1655289900000|2022-06-15 10:45:00|160556|160466|160487.5|160397.5|160615.1|160525.1|160472.2|160382.2|837
1655290200000|2022-06-15 10:50:00|160489.1|160399.1|160424.9|160334.9|160494.1|160404.1|160382.9|160292.9|969
1655290500000|2022-06-15 10:55:00|160433.1|160343.1|160393.3|160303.3|160453.2|160363.2|160384.7|160275.3|951
1655290800000|2022-06-15 11:00:00|160384.6|160294.6|160435.4|160345.4|160479.2|160389.2|160384.6|160275.6|945
1655291100000|2022-06-15 11:05:00|160433.9|160343.9|160365.2|160275.2|160437.9|160347.9|160330.4|160240.4|914
1655291400000|2022-06-15 11:10:00|160361.5|160271.5|160188.7|160098.7|160370.1|160280.1|160168.4|160078.4|981
1655291700000|2022-06-15 11:15:00|160183.8|160093.8|159990.2|159900.2|160201.7|160111.7|159912.8|159821.7|927
1655292000000|2022-06-15 11:20:00|159991|159901|159983.2|159893.2|160025.4|159935.4|159954.8|159864.8|920
1655292300000|2022-06-15 11:25:00|159989.9|159899.9|159869.3|159779.3|160002.8|159912.8|159848.8|159758.8|941
1655292600000|2022-06-15 11:30:00|159869.9|159779.9|159799.2|159709.2|159900.5|159810.5|159765.3|159675.3|933
1655292900000|2022-06-15 11:35:00|159799|159709|159969.6|159879.6|159983.4|159893.4|159748.8|159658.8|946
1655293200000|2022-06-15 11:40:00|159968.8|159878.8|159965.5|159875.5|159989.9|159899.9|159902.8|159812.8|636
1655293500000|2022-06-15 11:45:00|159970.9|159880.9|159992.3|159902.3|160041.8|159951.8|159908|159818|857
1655293800000|2022-06-15 11:50:00|159993.9|159903.9|159933.8|159843.8|159999.8|159909.8|159886.2|159796.2|876
1655294100000|2022-06-15 11:55:00|159933.6|159843.6|159964.8|159874.8|160023.5|159933.5|159933.6|159843.6|757
1655294400000|2022-06-15 12:00:00|159959.6|159869.6|160152.3|160062.3|160152.3|160062.3|159940.3|159850.3|987
1655294700000|2022-06-15 12:05:00|160150.5|160060.5|160280.5|160190.5|160289|160199|160142|160052|817
1655295000000|2022-06-15 12:10:00|160284.6|160194.6|160258.1|160168.1|160318|160212.3|160110.6|160020.6|1130
1655295300000|2022-06-15 12:15:00|160257.4|160167.4|160340.4|160250.4|160383.7|160293.7|160228.4|160138.4|1138
1655295600000|2022-06-15 12:20:00|160347|160257|160346.1|160256.1|160368.6|160278.6|160302.5|160212.5|1011
1655295900000|2022-06-15 12:25:00|160349.2|160259.2|160450.2|160244.3|160460.8|160330.8|160330.4|160213|996
1655296200000|2022-06-15 12:30:00|160451.3|160241.5|160095.7|160005.7|160462.6|160301.9|160090.9|160000.9|1081
1655296500000|2022-06-15 12:35:00|160098.3|160008.3|160195.4|160105.4|160217.5|160127.5|160082.8|159992.8|1084
1655296800000|2022-06-15 12:40:00|160196|160106|160135.8|160045.8|160289.1|160199.1|160131.6|160041.6|1016
1655297100000|2022-06-15 12:45:00|160134.2|160044.2|160146.8|160056.8|160226.9|160136.9|160073.8|159983.8|1004
1655297400000|2022-06-15 12:50:00|160145.9|160055.9|160260.5|160170.5|160292.8|160202.8|160121.8|160031.8|992
1655297700000|2022-06-15 12:55:00|160260.3|160170.3|160322.7|160232.7|160377.7|160287.7|160243.7|160153.7|971
1655298000000|2022-06-15 13:00:00|160322.3|160232.3|160386.6|160296.6|160404.2|160314.2|160267.7|160177.7|1055
1655298300000|2022-06-15 13:05:00|160388.5|160298.5|160333.6|160243.6|160392.7|160302.7|160214.8|160124.8|981
1655298600000|2022-06-15 13:10:00|160333|160243|160403.2|160313.2|160407.7|160317.7|160252.2|160162.2|982
1655298900000|2022-06-15 13:15:00|160402.8|160312.8|160162.3|160072.3|160406.1|160316.1|160133.7|160043.7|1015
1655299200000|2022-06-15 13:20:00|160167|160077|160387.7|160297.7|160421.8|160331.8|160164.2|160074.2|958
1655299500000|2022-06-15 13:25:00|160389.1|160299.1|160643|160553|160767.4|160677.4|160365.8|160275.8|923
1655299800000|2022-06-15 13:30:00|160644.3|160554.3|160673.4|160583.4|160728|160638|160497.8|160407.8|930
1655300100000|2022-06-15 13:35:00|160672.5|160582.5|160680.3|160590.3|160747.7|160657.7|160600.5|160510.5|1104
1655300400000|2022-06-15 13:40:00|160681.2|160591.2|160717.1|160627.1|160725.8|160635.8|160601.4|160511.4|1015
1655300700000|2022-06-15 13:45:00|160717.4|160627.4|160700.3|160610.3|160759.6|160669.6|160625.8|160535.8|1039
1655301000000|2022-06-15 13:50:00|160702.4|160612.4|160750.8|160660.8|160768.3|160678.3|160672|160582|963
1655301300000|2022-06-15 13:55:00|160751.9|160661.9|160766.5|160676.5|160841.6|160751.6|160698.6|160608.6|1009
1655301600000|2022-06-15 14:00:00|160763.1|160673.1|160723.2|160633.2|160802.6|160712.6|160696.7|160606.7|1015
1655301900000|2022-06-15 14:05:00|160725.2|160635.2|160948.1|160858.1|160949.3|160859.3|160695.3|160605.3|962
1655302200000|2022-06-15 14:10:00|160946.8|160856.8|160893.9|160803.9|160971.5|160881.5|160879.9|160789.9|972
1655302500000|2022-06-15 14:15:00|160892.9|160802.9|160878|160788|160902.7|160812.7|160732.8|160642.8|969
1655302800000|2022-06-15 14:20:00|160879.4|160789.4|160856.2|160766.2|160915.6|160825.6|160826.5|160736.5|893
1655303100000|2022-06-15 14:25:00|160851.3|160761.3|160794|160704|160901.6|160811.6|160786.6|160696.6|882
1655303400000|2022-06-15 14:30:00|160793.9|160703.9|160684.2|160594.2|160819.5|160729.5|160684.2|160594.2|1064
1655303700000|2022-06-15 14:35:00|160687.7|160597.7|160618.1|160528.1|160736|160646|160569.8|160479.8|938
1655304000000|2022-06-15 14:40:00|160615.6|160525.6|160653.9|160563.9|160764.5|160674.5|160572.2|160482.2|1115
1655304300000|2022-06-15 14:45:00|160654.1|160564.1|160665.6|160575.6|160684|160594|160561.7|160471.7|958
1655304600000|2022-06-15 14:50:00|160665.7|160575.7|160731.7|160641.7|160767.5|160677.5|160652.8|160562.8|1008
1655304900000|2022-06-15 14:55:00|160728.8|160638.8|160579.7|160489.7|160730.8|160640.8|160506.8|160416.8|996
1655305200000|2022-06-15 15:00:00|160583.2|160493.2|160496|160406|160667.4|160577.4|160496|160406|949
1655305500000|2022-06-15 15:05:00|160495.2|160405.2|160434.9|160344.9|160503.2|160413.2|160381|160291|976
1655305800000|2022-06-15 15:10:00|160433.8|160343.8|160422.2|160332.2|160460|160370|160312.5|160222.5|911
1655306100000|2022-06-15 15:15:00|160422.4|160332.4|160399.5|160309.5|160428.1|160338.1|160374.9|160284.9|944
1655306400000|2022-06-15 15:20:00|160400|160310|160396.8|160306.8|160472.3|160382.3|160337.2|160247.2|824
1655306700000|2022-06-15 15:25:00|160396.6|160306.6|160384.1|160294.1|160401.8|160311.8|160348|160258|805
1655307000000|2022-06-15 15:30:00|160383|160293|160390.1|160300.1|160413.6|160323.6|160357.5|160267.5|833
1655307300000|2022-06-15 15:35:00|160389.2|160299.2|160326.3|160236.3|160405.6|160315.6|160302.3|160212.3|837
1655307600000|2022-06-15 15:40:00|160327.2|160237.2|160325.3|160235.3|160347.4|160257.4|160301|160211|955
1655307900000|2022-06-15 15:45:00|160326.8|160236.8|160332.1|160242.1|160341.8|160251.8|160303.7|160213.7|612
1655308200000|2022-06-15 15:50:00|160332.8|160242.8|160282.1|160192.1|160334.5|160244.5|160268.3|160178.3|650
1655308500000|2022-06-15 15:55:00|160279|160189|160329.1|160239.1|160329.1|160239.1|160266.1|160176.1|514
1655308800000|2022-06-15 16:00:00|160328.7|160238.7|160287.3|160197.3|160345.7|160255.7|160281.6|160191.6|607
1655309100000|2022-06-15 16:05:00|160285.7|160195.7|160307.1|160217.1|160327.7|160237.7|160284.6|160194.6|548
1655309400000|2022-06-15 16:10:00|160315.5|160225.5|160156.5|160066.5|160317.8|160227.8|160149|160059|517
1655309700000|2022-06-15 16:15:00|160156.3|160066.3|159847.5|159757.5|160156.5|160066.5|159791.5|159695.9|767
1655310000000|2022-06-15 16:20:00|159847.6|159757.6|159817.3|159727.3|159853.8|159763.8|159809.2|159719.2|504
1655310300000|2022-06-15 16:25:00|159812.6|159722.6|159755.8|159665.8|159849.1|159759.1|159748.2|159658.2|518
1655310600000|2022-06-15 16:30:00|159764.9|159674.9|159826.5|159736.5|159849.9|159759.9|159719|159629|865
1655310900000|2022-06-15 16:35:00|159829.3|159739.3|159846.9|159756.9|159893.3|159803.3|159812|159722|797
1655311200000|2022-06-15 16:40:00|159846.8|159756.8|159875.4|159785.4|159930.6|159840.6|159846.2|159756.2|658
1655311500000|2022-06-15 16:45:00|159876.4|159786.4|159795.2|159705.2|159897|159807|159795.2|159705.2|846
1655311800000|2022-06-15 16:50:00|159792.1|159702.1|159870.3|159780.3|159889.2|159799.2|159771.2|159681.2|681
1655312100000|2022-06-15 16:55:00|159870.1|159780.1|159960.8|159870.8|159988.4|159898.4|159857.5|159767.5|767
1655312400000|2022-06-15 17:00:00|159961.5|159871.5|159995.5|159905.5|160004.8|159914.8|159946.5|159856.5|911
1655312700000|2022-06-15 17:05:00|159996.7|159906.7|160121.7|160031.7|160145.3|160041.8|159981.1|159891.1|654
1655313000000|2022-06-15 17:10:00|160123.6|160033.6|160125.5|160035.5|160158.1|160067.1|160084.2|159994.2|713
1655313300000|2022-06-15 17:15:00|160127|160037|160097.6|160007.6|160168.1|160078.1|160064.5|159974.5|705
1655313600000|2022-06-15 17:20:00|160093.5|160003.5|160073|159983|160111.8|160021.8|160066.3|159976.3|514
1655313900000|2022-06-15 17:25:00|160078.4|159988.4|160097.1|160007.1|160134.3|160044.3|160062.3|159972.3|441
1655314200000|2022-06-15 17:30:00|160096.5|160006.5|159897.2|159807.2|160108.9|160018.9|159869.5|159779.5|649
1655314500000|2022-06-15 17:35:00|159898.4|159808.4|159722.7|159632.7|159924.7|159815|159720.8|159630.8|632
1655314800000|2022-06-15 17:40:00|159722.9|159632.9|159743.4|159653.4|159763.1|159673.1|159721|159631|355
1655315100000|2022-06-15 17:45:00|159749|159659|159752.5|159662.5|159763.9|159673.9|159722|159632|509
1655315400000|2022-06-15 17:50:00|159753.7|159663.7|159610.6|159480.6|159753.7|159663.7|159489.7|159373.7|748
1655315700000|2022-06-15 17:55:00|159607|159477|160093.5|159751.5|160176.6|159834.6|159497.3|159303.1|851
1655316000000|2022-06-15 18:00:00|159806.7|159464.7|160734|160392|160748.5|160406.5|159134.7|158792.7|1087
1655316300000|2022-06-15 18:05:00|160724.4|160382.4|160794.4|160468.3|160841.4|160564.3|160369.9|160027.9|1189
1655316600000|2022-06-15 18:10:00|160782.9|160469.2|160369|160141|160816.8|160594.7|160193.2|159986.7|1175
1655316900000|2022-06-15 18:15:00|160355|160134.8|159632.2|159430.5|160497|160279.9|159502.7|159365.1|1169
1655317200000|2022-06-15 18:20:00|159641|159417.1|159789.9|159577.5|159831.3|159606.5|159304.7|159127.3|1175
1655317500000|2022-06-15 18:25:00|159780.1|159574.6|160076.4|159946.4|160114|159949.2|159619.5|159489.5|1096
1655317800000|2022-06-15 18:30:00|160111.9|159910.5|160259|160129|160816.4|160562.4|160072.1|159823.8|1183
1655318100000|2022-06-15 18:35:00|160309.4|160108.3|159177.3|158835.3|160406.3|160186.3|158647.5|158412|939
1655318400000|2022-06-15 18:40:00|159173.9|158831.9|158712.8|158484.7|159296.4|158994.5|158579.2|158285.7|758
1655318700000|2022-06-15 18:45:00|158703.4|158486.8|158310.8|158180.8|158723.3|158593.6|158251.4|158134.9|1070
1655319000000|2022-06-15 18:50:00|158307.3|158177.3|158675.5|158545.5|158704|158568.8|158225.2|158135.2|1115
1655319300000|2022-06-15 18:55:00|158673.8|158543.8|158725.7|158595.7|158841.3|158685.7|158522.9|158349.6|1102
1655319600000|2022-06-15 19:00:00|158722.4|158592.4|158622.1|158371.6|158976.6|158809.1|158557.8|158356.3|1071
1655319900000|2022-06-15 19:05:00|158620|158363.5|158344.5|158144.1|158655.8|158496.7|158305.5|158142.4|1128
1655320200000|2022-06-15 19:10:00|158309|158179|158204.7|158074.7|158488.4|158274.4|158165.9|158035.9|1077
1655320500000|2022-06-15 19:15:00|158204.2|158074.2|158078.6|157988.6|158319.6|158197.3|158052.7|157961|946
1655320800000|2022-06-15 19:20:00|158078.2|157988.2|157604.5|157474.5|158092.9|158002.9|157590.2|157474.5|949
1655321100000|2022-06-15 19:25:00|157604.9|157474.9|157704.8|157500.2|157771.4|157587.8|157239.6|157091.1|987
1655321400000|2022-06-15 19:30:00|157664.6|157534.6|157687.2|157557.2|157796.1|157666.1|157596.2|157466.2|826
1655321700000|2022-06-15 19:35:00|157681.9|157551.9|158006.9|157744.5|158032.1|157847.1|157623|157483.7|857
1655322000000|2022-06-15 19:40:00|157985.7|157764.7|158276.4|158065.3|158318.3|158167.6|157913.6|157720.3|1101
1655322300000|2022-06-15 19:45:00|158282.4|158062.4|158123.8|157915.8|158368.5|158194.7|158052|157896.3|925
1655322600000|2022-06-15 19:50:00|158078.3|157948.3|158203.4|158073.4|158315.9|158178.4|158078.3|157912.9|770
1655322900000|2022-06-15 19:55:00|158202|158072|158236.1|158106.1|158418.7|158254.3|158115.4|157938.6|984
1655323200000|2022-06-15 20:00:00|158239.7|158109.7|158095|157965|158271.5|158141.5|158079.2|157958.1|915
1655323500000|2022-06-15 20:05:00|158099.1|157969.1|158047|157917|158220|158011.5|158029.1|157896.6|833
1655323800000|2022-06-15 20:10:00|158048.5|157918.5|157791.4|157661.4|158055.5|157925.5|157681.3|157552.4|975
1655324100000|2022-06-15 20:15:00|157790.5|157660.5|157734.5|157604.5|157823|157693|157663.7|157501.9|880
1655324400000|2022-06-15 20:20:00|157738.8|157608.8|157865.5|157735.5|157880.1|157750.1|157727.7|157597.7|566
1655324700000|2022-06-15 20:25:00|157867.3|157737.3|157941.2|157733.9|157989.8|157820.8|157845.1|157697.7|823
1655325000000|2022-06-15 20:30:00|157881.8|157751.8|157922.6|157792.6|158008.3|157850.5|157862.2|157643|381
1655325300000|2022-06-15 20:35:00|157924.1|157794.1|157887.9|157757.9|157964.8|157826.6|157861.5|157675.3|284
1655325600000|2022-06-15 20:40:00|157880.5|157750.5|157907.1|157777.1|157917.1|157787.1|157852.7|157722.7|433
1655325900000|2022-06-15 20:45:00|157906.4|157776.4|157900.3|157686.1|157962.3|157818.2|157849.2|157591.9|299
1655326200000|2022-06-15 20:50:00|157868.5|157738.5|157880.9|157658.5|157937.4|157763.1|157821.7|157580.5|148
1655326500000|2022-06-15 20:55:00|157917.4|157604.5|157883.8|157576.2|157966.1|157715.2|157781.6|157500.2|262
1655326800000|2022-06-15 21:00:00|157886.9|157561.1|157920.5|157590.5|157920.5|157594.2|157882.5|157552.1|29
1655327100000|2022-06-15 21:05:00|157917.7|157575.9|157906.9|157564.9|157930.8|157588.8|157888.7|157554.2|42
1655327400000|2022-06-15 21:10:00|157958.3|157616.3|157935.8|157593.8|157999.5|157657.5|157863.3|157547.9|88
1655327700000|2022-06-15 21:15:00|157890.8|157548.8|158159.3|157817.3|158241.5|157899.5|157890.8|157548.8|264
1655328000000|2022-06-15 21:20:00|158179.5|157837.5|158233.7|157891.7|158281|157939|158147.9|157805.9|167
1655328300000|2022-06-15 21:25:00|158209|157867|158207.9|157865.9|158281.4|157939.4|158155.9|157813.9|138
1655328600000|2022-06-15 21:30:00|158234.5|157892.5|158238|157896|158270.4|157928.4|158166.7|157824.7|170
1655328900000|2022-06-15 21:35:00|158257.4|157915.4|158202.1|157860.1|158257.4|157915.4|158182|157840|375
1655329200000|2022-06-15 21:40:00|158197.5|157855.5|158201|157859|158305.8|157963.8|158177.8|157835.8|389
1655329500000|2022-06-15 21:45:00|158224.4|157882.4|158157.4|157815.4|158270.8|157928.8|157980.6|157638.6|389
1655329800000|2022-06-15 21:50:00|158156.9|157814.9|158081.9|157739.9|158219.3|157877.3|158005.5|157663.5|124
1655330100000|2022-06-15 21:55:00|158057.6|157715.6|158161.5|157819.5|158220.8|157878.8|157964.5|157622.5|105
1655330400000|2022-06-15 22:00:00|158218.6|157876.6|158164.5|157822.5|158229.5|157887.5|157973.8|157631.8|292
1655330700000|2022-06-15 22:05:00|158208.7|157866.7|158143.6|157801.6|158309.5|157967.5|157901.7|157559.7|141
1655331000000|2022-06-15 22:10:00|158200|157858|158077.9|157735.9|158240.2|157898.2|158077.9|157735.9|125
1655331300000|2022-06-15 22:15:00|158078.1|157736.1|158117.4|157775.4|158276.5|157934.5|158059.3|157717.3|114
1655331600000|2022-06-15 22:20:00|158100|157758|158149.7|157807.7|158273.6|157931.6|158060.1|157718.1|105
1655331900000|2022-06-15 22:25:00|158165.7|157823.7|158170.4|157828.4|158231.7|157889.7|158077.5|157735.5|146
1655332200000|2022-06-15 22:30:00|158205.2|157863.2|158144.8|157802.8|158205.2|157863.2|157948.6|157606.6|90
1655332500000|2022-06-15 22:35:00|158127.4|157785.4|158148.7|157806.7|158251|157909|158033.4|157691.4|113
1655332800000|2022-06-15 22:40:00|158122.2|157780.2|158153.2|157811.2|158253.6|157911.6|158010.2|157668.2|136
1655333100000|2022-06-15 22:45:00|158158.8|157816.8|158159.3|157817.3|158281.5|157939.5|158105.7|157763.7|191
1655333400000|2022-06-15 22:50:00|158154.3|157812.3|158151|157809|158256.1|157914.1|158107.9|157765.9|149
1655333700000|2022-06-15 22:55:00|158147.5|157805.5|158194|157852|158273.8|157931.8|158092.7|157750.7|152
1655334000000|2022-06-15 23:00:00|158187.6|157845.6|158074.6|157732.6|158191.2|157849.2|158007.5|157665.5|319
1655334300000|2022-06-15 23:05:00|158075.1|157733.1|158053.2|157711.2|158100.8|157758.8|158015|157673|242
1655334600000|2022-06-15 23:10:00|158049.5|157707.5|158058|157716|158227|157885|157941.1|157599.1|357
1655334900000|2022-06-15 23:15:00|158065.7|157723.7|158044.2|157702.2|158151.6|157809.6|158009.8|157667.8|339
1655335200000|2022-06-15 23:20:00|158023.6|157681.6|158105.8|157763.8|158230|157888|158004.1|157662.1|306
1655335500000|2022-06-15 23:25:00|158099|157757|157995.2|157653.2|158193|157851|157967|157625|368
1655335800000|2022-06-15 23:30:00|157997.9|157655.9|157989.4|157647.4|158083.3|157741.3|157946.3|157604.3|246
1655336100000|2022-06-15 23:35:00|157984.2|157642.2|157999.4|157657.4|158082|157740|157906.5|157564.5|231
1655336400000|2022-06-15 23:40:00|158011.6|157669.6|157999.9|157657.9|158050.7|157708.7|157884.2|157542.2|326
1655336700000|2022-06-15 23:45:00|157995.4|157653.4|157977.2|157635.2|158049.5|157707.5|157866|157524|349
1655337000000|2022-06-15 23:50:00|157976.4|157634.4|157729.6|157450.8|158012.6|157670.6|157675.1|157430.2|503
1655337300000|2022-06-15 23:55:00|157724.9|157453.5|157732.3|157512.4|157793.2|157531.1|157630.1|157416.1|654
1655337600000|2022-06-16 00:00:00|157731|157514.6|157739.2|157609.2|157831.7|157670.3|157689.1|157485.5|939
1655337900000|2022-06-16 00:05:00|157740|157610|157698.4|157568.4|157789.6|157631.5|157656.7|157502|870
1655338200000|2022-06-16 00:10:00|157699|157569|157665.5|157535.5|157732.9|157617|157652.8|157522.8|956
1655338500000|2022-06-16 00:15:00|157661.9|157531.9|157687|157557|157744.2|157627.8|157661.1|157530.5|836
1655338800000|2022-06-16 00:20:00|157690.3|157560.3|157680|157550|157753.3|157636.1|157651.4|157533.4|853
1655339100000|2022-06-16 00:25:00|157682.1|157552.1|157713.7|157583.7|157767.9|157609.7|157656.3|157520|917
1655339400000|2022-06-16 00:30:00|157713.9|157583.9|157681|157551|157759|157616.2|157631.3|157511.1|894
1655339700000|2022-06-16 00:35:00|157680.7|157550.7|157740|157610|157776.8|157644.5|157677|157547|721
1655340000000|2022-06-16 00:40:00|157745.9|157615.9|157731.2|157601.2|157790.5|157660.5|157706.6|157544|874
1655340300000|2022-06-16 00:45:00|157733|157603|157776.4|157646.4|157786.8|157675.1|157710.7|157563.7|835
1655340600000|2022-06-16 00:50:00|157772.8|157642.8|157693.3|157563.3|157776.3|157664.5|157688.5|157558.5|785
1655340900000|2022-06-16 00:55:00|157695.5|157565.5|157811|157681|157828.1|157698.1|157686.8|157540|921
1655341200000|2022-06-16 01:00:00|157809.3|157679.3|157800.4|157670.4|157859.9|157729.9|157765.5|157600.4|919
1655341500000|2022-06-16 01:05:00|157799.8|157669.8|157706.2|157576.2|157829.5|157699.5|157677.9|157547.2|839
1655341800000|2022-06-16 01:10:00|157706.1|157576.1|157648.6|157518.6|157752.8|157590.3|157611.2|157481.2|919
1655342100000|2022-06-16 01:15:00|157652.4|157522.4|158011.1|157881.1|158070.4|157895.8|157645.5|157515.5|916
1655342400000|2022-06-16 01:20:00|158007.6|157877.6|158090.1|157960.1|158181.5|158035.2|157981.4|157812.1|932
1655342700000|2022-06-16 01:25:00|158086.2|157956.2|157978.7|157760.9|158125.5|157956.5|157914.6|157733.5|827
1655343000000|2022-06-16 01:30:00|157972.1|157769.6|158189.4|158059.4|158236|158060|157907.4|157744.5|1040
1655343300000|2022-06-16 01:35:00|158188.3|158058.3|158236.6|158106.6|158319.2|158128.6|158119.9|157949.8|976
1655343600000|2022-06-16 01:40:00|158237|158107|158462.4|158332.4|158498|158353.4|158233.9|158070.1|946
1655343900000|2022-06-16 01:45:00|158462.6|158332.6|158603.5|158473.5|158658.5|158495.6|158432.4|158284.2|1045
1655344200000|2022-06-16 01:50:00|158603.1|158473.1|158712.3|158582.3|158714.4|158584.4|158538|158389.9|926
1655344500000|2022-06-16 01:55:00|158708.4|158578.4|158699.3|158569.3|158752.3|158616.6|158633.5|158503.5|874
1655344800000|2022-06-16 02:00:00|158698.8|158568.8|158652.2|158522.2|158726.7|158596.7|158645.6|158515.6|819
1655345100000|2022-06-16 02:05:00|158652.4|158522.4|158643.1|158513.1|158658.7|158543.4|158623.7|158505.6|506
1655345400000|2022-06-16 02:10:00|158645.6|158515.6|158650.5|158520.5|158769.2|158623.4|158603.8|158466.9|706
1655345700000|2022-06-16 02:15:00|158652.2|158522.2|158511.6|158381.6|158658.2|158528.2|158384.4|158212.3|747
1655346000000|2022-06-16 02:20:00|158512.6|158382.6|158634.1|158504.1|158640.4|158510.4|158474.7|158344.2|779
1655346300000|2022-06-16 02:25:00|158634.3|158504.3|158639.4|158509.4|158694.6|158564.6|158567.9|158428.8|751
1655346600000|2022-06-16 02:30:00|158638.5|158508.5|158554.1|158424.1|158638.7|158508.7|158551.8|158390.9|697
1655346900000|2022-06-16 02:35:00|158557.6|158427.6|158433.2|158303.2|158569|158439|158423.8|158245.3|586
1655347200000|2022-06-16 02:40:00|158424.8|158294.8|158248.5|158118.5|158537.3|158344|158239.6|158107.6|686
1655347500000|2022-06-16 02:45:00|158249|158119|158052.6|157922.6|158273.4|158124|158033|157861.2|849
1655347800000|2022-06-16 02:50:00|158050.4|157920.4|158023.3|157893.3|158117.3|157939.4|158013.2|157800.3|755
1655348100000|2022-06-16 02:55:00|158021.4|157891.4|158028.3|157898.3|158118|157923.1|158014|157837|601
1655348400000|2022-06-16 03:00:00|158029.1|157899.1|158028.4|157898.4|158169.2|157973.2|158016.8|157886.8|806
1655348700000|2022-06-16 03:05:00|158027.7|157897.7|158022.7|157892.7|158079.4|157921|158017.8|157850.9|650
1655349000000|2022-06-16 03:10:00|158022.9|157892.9|158031.8|157901.8|158110.7|157919|158008.3|157822.2|543
1655349300000|2022-06-16 03:15:00|158023|157893|158026.1|157896.1|158096.4|157920|157992.5|157835.7|556
1655349600000|2022-06-16 03:20:00|158025|157895|158065.7|157838.6|158127.4|157913.5|158008.8|157795.1|605
1655349900000|2022-06-16 03:25:00|158066.3|157837.9|158071.2|157941.2|158135|157954.4|158011.6|157836.6|533
1655350200000|2022-06-16 03:30:00|158072.4|157942.4|158279.7|158149.7|158295.3|158165.3|158067.4|157926|732
1655350500000|2022-06-16 03:35:00|158279.3|158149.3|158288.9|158085.6|158377.7|158247.7|158206.5|158061.7|620
1655350800000|2022-06-16 03:40:00|158243.2|158113.2|158308.9|158178.9|158438.6|158258.5|158243.2|158069.3|849
1655351100000|2022-06-16 03:45:00|158311.8|158181.8|158314.4|158184.4|158387.5|158257.5|158241.3|158076.9|837
1655351400000|2022-06-16 03:50:00|158354.3|158151|158341.4|158211.4|158404.4|158233.1|158288.6|158122.2|840
1655351700000|2022-06-16 03:55:00|158343.4|158213.4|158240.7|158110.7|158383|158230.7|158209.7|158079.7|497
1655352000000|2022-06-16 04:00:00|158241.9|158111.9|158341|158138.3|158355.7|158175.9|158208.3|158051|860
1655352300000|2022-06-16 04:05:00|158345|158136.8|158282|158152|158384.6|158189.9|158275.9|158121.2|674
1655352600000|2022-06-16 04:10:00|158283.2|158153.2|158278.4|158148.4|158349|158180.7|158241.9|158098.5|717
1655352900000|2022-06-16 04:15:00|158273.9|158143.9|158292.3|158162.3|158349.4|158194.7|158203.1|158045.5|755
1655353200000|2022-06-16 04:20:00|158291.7|158161.7|158340.7|158210.7|158443.5|158230|158274.6|158119.1|711
1655353500000|2022-06-16 04:25:00|158339.3|158209.3|158221.7|158091.7|158358.9|158223.5|158211.4|158049|765
1655353800000|2022-06-16 04:30:00|158225.1|158095.1|158158.6|158028.6|158286.1|158101.7|158150.5|158003.5|768
1655354100000|2022-06-16 04:35:00|158159.2|158029.2|158209.8|158079.8|158295.3|158106.9|158141.6|157981.1|683
1655354400000|2022-06-16 04:40:00|158209.4|158079.4|158307.3|158177.3|158359.2|158200|158209.4|158041.1|704
1655354700000|2022-06-16 04:45:00|158308|158178|158298.1|158168.1|158370.5|158185.7|158282.1|158115.6|753
1655355000000|2022-06-16 04:50:00|158298|158168|158356.8|158226.8|158409.2|158248.1|158272.5|158122.2|714
1655355300000|2022-06-16 04:55:00|158356.7|158226.7|158398.8|158268.8|158419.9|158276.5|158338.7|158165.4|675
1655355600000|2022-06-16 05:00:00|158400.7|158270.7|158444.9|158314.9|158530.5|158400.5|158387.6|158257.6|776
1655355900000|2022-06-16 05:05:00|158482.1|158279.4|158408.8|158278.8|158482.1|158339.9|158389.9|158259.9|917
1655356200000|2022-06-16 05:10:00|158411|158281|158511.2|158381.2|158520.8|158390.8|158392.9|158262.9|876
1655356500000|2022-06-16 05:15:00|158510.5|158380.5|158421.2|158291.2|158526.4|158400.6|158390.9|158260.9|880
1655356800000|2022-06-16 05:20:00|158417.5|158287.5|158465.1|158335.1|158484.1|158354.1|158392.4|158262.4|634
1655357100000|2022-06-16 05:25:00|158471.9|158341.9|158439.3|158309.3|158495.1|158365.1|158410|158280|820
1655357400000|2022-06-16 05:30:00|158436|158306|158521.9|158391.9|158525.5|158395.5|158403.2|158273.2|854
1655357700000|2022-06-16 05:35:00|158527.2|158397.2|158712.1|158582.1|158758.7|158628.7|158499.3|158387.2|924
1655358000000|2022-06-16 05:40:00|158712|158582|158726.1|158596.1|158729.7|158612.9|158689.2|158564.4|852
1655358300000|2022-06-16 05:45:00|158725.4|158595.4|158775.7|158645.7|158813.5|158683.5|158708|158586|879
1655358600000|2022-06-16 05:50:00|158777.4|158647.4|158796.8|158666.8|158820.9|158709|158760.4|158630.4|770
1655358900000|2022-06-16 05:55:00|158796.2|158666.2|158697.2|158567.2|158822.1|158692.1|158684.9|158554.9|878
1655359200000|2022-06-16 06:00:00|158694.5|158564.5|158472.9|158342.9|158696.1|158566.1|158340.3|158210.3|990
1655359500000|2022-06-16 06:05:00|158472.2|158342.2|158481.6|158351.6|158493.5|158363.5|158363.8|158233.8|922
1655359800000|2022-06-16 06:10:00|158479.1|158349.1|158534.8|158404.8|158539.6|158409.6|158412.5|158282.5|918
1655360100000|2022-06-16 06:15:00|158534.5|158404.5|158479.7|158349.7|158540.3|158410.3|158383.5|158253.5|939
1655360400000|2022-06-16 06:20:00|158481.3|158351.3|158462.3|158332.3|158535.5|158405.5|158441|158311|857
1655360700000|2022-06-16 06:25:00|158465.4|158335.4|158422.4|158292.4|158486.7|158356.7|158378.5|158248.5|785
1655361000000|2022-06-16 06:30:00|158421.6|158291.6|158792.5|158662.5|158815.6|158685.6|158418.8|158288.8|969
1655361300000|2022-06-16 06:35:00|158791.9|158661.9|158882.8|158792.8|158915.6|158825.6|158695.2|158605.2|944
1655361600000|2022-06-16 06:40:00|158882.3|158792.3|159052.9|158922.9|159188.4|159079.7|158871.7|158781.7|921
1655361900000|2022-06-16 06:45:00|159051.3|158921.3|158891.9|158761.9|159051.3|158921.3|158836.7|158706.7|1043
1655362200000|2022-06-16 06:50:00|158885.6|158755.6|159078.1|158988.1|159089.1|158993.9|158879.5|158749.5|959
1655362500000|2022-06-16 06:55:00|159079|158989|159078.5|158948.5|159110.3|159006.4|159007.3|158890.3|912
1655362800000|2022-06-16 07:00:00|159093.1|158963.1|159016.5|158926.5|159159|159054|159010.8|158903.5|1062
1655363100000|2022-06-16 07:05:00|159019|158929|159158.2|159068.2|159283.6|159177.2|158974.3|158864.8|1060
1655363400000|2022-06-16 07:10:00|159154.2|159064.2|159358.1|159268.1|159428|159304|159154.2|159064.2|1022
1655363700000|2022-06-16 07:15:00|159374.5|159284.5|159344.1|159214.1|159470.1|159380.1|159320.9|159205.6|1097
1655364000000|2022-06-16 07:20:00|159345.5|159215.5|159406.5|159316.5|159412.8|159322.8|159293|159203|921
1655364300000|2022-06-16 07:25:00|159407.3|159317.3|159422.3|159292.3|159454.4|159364.4|159356.7|159235.6|1047
1655364600000|2022-06-16 07:30:00|159422.2|159292.2|159638.2|159508.2|159691.4|159557.7|159380.6|159267.7|1153
1655364900000|2022-06-16 07:35:00|159636.1|159506.1|159762.6|159672.6|159882.2|159770.1|159607.6|159477.6|1077
1655365200000|2022-06-16 07:40:00|159758.6|159668.6|159682.2|159592.2|159860.1|159765|159631.5|159530.3|940
1655365500000|2022-06-16 07:45:00|159705.7|159615.7|159356|159226|159729.9|159628.1|159333.5|159222.7|1027
1655365800000|2022-06-16 07:50:00|159334.8|159204.8|159136.9|159006.9|159400.1|159300.1|159124.4|158994.4|1049
1655366100000|2022-06-16 07:55:00|159136.8|159006.8|158914|158824|159198.8|159091.2|158906.4|158816.4|984
1655366400000|2022-06-16 08:00:00|158909.9|158819.9|159019.5|158889.5|159054.5|158964.5|158902.7|158807.3|872
1655366700000|2022-06-16 08:05:00|158999.8|158869.8|159064.2|158974.2|159093.3|158994.4|158939.3|158842.5|937
1655367000000|2022-06-16 08:10:00|159062.6|158972.6|159192|159102|159193.4|159103.4|159023.7|158917|1048
1655367300000|2022-06-16 08:15:00|159195.3|159105.3|159288.2|159158.2|159298.7|159168.7|158950.2|158860.2|1091
1655367600000|2022-06-16 08:20:00|159287.8|159157.8|159534.5|159444.5|159657|159540.3|159196.9|159066.9|1007
1655367900000|2022-06-16 08:25:00|159535.4|159445.4|159386.7|159296.7|159562.5|159461.8|159383.1|159273.5|1037
1655368200000|2022-06-16 08:30:00|159382.9|159292.9|159373.7|159243.7|159508.8|159418.8|159327.6|159223.4|1075
1655368500000|2022-06-16 08:35:00|159373.2|159243.2|159183.9|159053.9|159395.3|159281.6|159170.1|159049.8|1022
1655368800000|2022-06-16 08:40:00|159170.8|159040.8|159159.7|159069.7|159201.1|159102.3|159103.2|159013.2|901
1655369100000|2022-06-16 08:45:00|159160.5|159070.5|158980.4|158890.4|159170|159070.5|158980.3|158890.3|980
1655369400000|2022-06-16 08:50:00|158981.9|158891.9|159104.1|159014.1|159142.9|159043.1|158978.5|158888.5|921
1655369700000|2022-06-16 08:55:00|159107.9|159017.9|159038.8|158948.8|159136.1|159026.3|158975.8|158885.8|921
1655370000000|2022-06-16 09:00:00|159038|158948|159379.1|159289.1|159384.8|159294.8|159025.2|158921|955
1655370300000|2022-06-16 09:05:00|159384.5|159294.5|159459.5|159369.5|159493.2|159403.2|159356.5|159266.5|1071
1655370600000|2022-06-16 09:10:00|159453|159363|159235.7|159105.7|159481.7|159390.1|159199.3|159090.4|1022
1655370900000|2022-06-16 09:15:00|159238|159108|159305.3|159215.3|159333.6|159238.4|159191.9|159084.3|940
1655371200000|2022-06-16 09:20:00|159305.6|159215.6|159309.7|159219.7|159408.4|159308.5|159295.7|159197.2|989
1655371500000|2022-06-16 09:25:00|159311.2|159221.2|159431.4|159341.4|159447.7|159357.7|159271.4|159181.4|1065
1655371800000|2022-06-16 09:30:00|159432|159342|159635|159545|159662.6|159559.4|159410.2|159314.3|1012
1655372100000|2022-06-16 09:35:00|159635.1|159545.1|159794.4|159704.4|159826|159736|159633|159538.5|1076
1655372400000|2022-06-16 09:40:00|159799.3|159709.3|159739.5|159609.5|159799.3|159709.3|159640.7|159535.1|1027
1655372700000|2022-06-16 09:45:00|159739.6|159609.6|159552.1|159422.1|159739.7|159609.7|159521|159405.5|901
1655373000000|2022-06-16 09:50:00|159552.7|159422.7|159496.5|159366.5|159619.3|159508.3|159420.5|159327.6|891
1655373300000|2022-06-16 09:55:00|159497|159367|159537.8|159447.8|159594.2|159504.2|159451.2|159348.5|975
1655373600000|2022-06-16 10:00:00|159547.5|159457.5|159605.5|159475.5|159663.2|159533.2|159529.6|159426.8|723
1655373900000|2022-06-16 10:05:00|159607|159477|159628.7|159538.7|159721.2|159602.9|159542.8|159428.5|804
1655374200000|2022-06-16 10:10:00|159649.2|159519.2|159603.3|159513.3|159682.6|159573.9|159563.1|159451.8|894
1655374500000|2022-06-16 10:15:00|159602.7|159512.7|159572.9|159482.9|159629.9|159526.4|159568.5|159457.5|656
1655374800000|2022-06-16 10:20:00|159573.5|159483.5|159809.9|159719.9|159843.1|159753.1|159570|159473.4|834
1655375100000|2022-06-16 10:25:00|159809.6|159719.6|159916.3|159826.3|159927.3|159837.3|159791.9|159701.9|1000
1655375400000|2022-06-16 10:30:00|159917.5|159827.5|160027.4|159937.4|160027.4|159937.4|159917.5|159827.5|957
1655375700000|2022-06-16 10:35:00|160027.9|159937.9|160174.3|160084.3|160216.2|160126.2|159992.9|159902.9|1052
1655376000000|2022-06-16 10:40:00|160174.6|160084.6|160046.4|159916.4|160179.6|160089.6|159989|159880.6|775
1655376300000|2022-06-16 10:45:00|160046.9|159916.9|160010.7|159880.7|160155.8|160053.7|159955.8|159825.8|913
1655376600000|2022-06-16 10:50:00|160013.5|159883.5|159882.2|159752.2|160033.3|159909.4|159816.4|159717.5|983
1655376900000|2022-06-16 10:55:00|159881.9|159751.9|159824.9|159694.9|159926.9|159796.9|159701.4|159582|1062
1655377200000|2022-06-16 11:00:00|159827.2|159697.2|159746.7|159616.7|159877.2|159747.2|159687|159566.5|995
1655377500000|2022-06-16 11:05:00|159755.8|159625.8|159694.3|159564.3|159837.4|159707.4|159572.3|159442.7|1109
1655377800000|2022-06-16 11:10:00|159691.7|159561.7|159892|159762|159924|159794|159660.1|159530.1|1118
1655378100000|2022-06-16 11:15:00|159885.9|159755.9|159855.6|159725.6|160043.4|159913.4|159776.4|159646.4|1141
1655378400000|2022-06-16 11:20:00|159855.2|159725.2|159869|159739|159933.1|159803.1|159781.6|159651.6|977
1655378700000|2022-06-16 11:25:00|159885.6|159755.6|159790.6|159660.6|159967.1|159837.1|159641.4|159511.4|1103
1655379000000|2022-06-16 11:30:00|159790.8|159660.8|159716.2|159586.2|159836.6|159721.1|159661.3|159531.3|1074
1655379300000|2022-06-16 11:35:00|159726.9|159596.9|159830.7|159700.7|159830.7|159700.7|159641.8|159511.8|1134
1655379600000|2022-06-16 11:40:00|159829.8|159699.8|159923.3|159793.3|159939.1|159809.1|159729.7|159599.7|1058
1655379900000|2022-06-16 11:45:00|159923.1|159793.1|160118.3|159988.3|160127.8|159997.8|159920.9|159790.9|1011
1655380200000|2022-06-16 11:50:00|160117.7|159987.7|160147.5|160017.5|160150.3|160040.1|160023.6|159893.6|898
1655380500000|2022-06-16 11:55:00|160141.1|160011.1|160135.8|160045.8|160183.1|160077.6|160099.7|159983.3|987
1655380800000|2022-06-16 12:00:00|160128.6|160038.6|159880.7|159750.7|160156.8|160045.5|159802.4|159699.3|1002
1655381100000|2022-06-16 12:05:00|159881.4|159751.4|159889.2|159759.2|159898.8|159768.8|159783.4|159653.4|904
1655381400000|2022-06-16 12:10:00|159889.4|159759.4|159739.4|159609.4|159910.6|159780.6|159729.1|159599.1|960
1655381700000|2022-06-16 12:15:00|159737.8|159607.8|159958.8|159828.8|160025.3|159919.5|159699.5|159569.5|995
1655382000000|2022-06-16 12:20:00|159957.9|159827.9|159853.4|159763.4|159957.9|159827.9|159834.1|159704.1|950
1655382300000|2022-06-16 12:25:00|159855.9|159765.9|159844.2|159714.2|159944.4|159838.4|159769.3|159653.3|1011
1655382600000|2022-06-16 12:30:00|159843.5|159713.5|159582.1|159492.1|159900.2|159775.1|159575|159467.8|1065
1655382900000|2022-06-16 12:35:00|159574.7|159484.7|159585.4|159455.4|159663.5|159559.8|159439.8|159349.8|1088
1655383200000|2022-06-16 12:40:00|159580.4|159450.4|159625|159495|159789.8|159665.3|159571.8|159441.8|1007
1655383500000|2022-06-16 12:45:00|159627.5|159497.5|159788.3|159698.3|159883.5|159755.3|159627.1|159497.1|999
1655383800000|2022-06-16 12:50:00|159786.8|159696.8|159759.5|159629.5|159850.6|159737.9|159685.4|159581.2|935
1655384100000|2022-06-16 12:55:00|159739.3|159649.3|159857.4|159767.4|159912|159822|159736.1|159646.1|789
1655384400000|2022-06-16 13:00:00|159859.8|159769.8|159778.1|159688.1|160088.4|159998.4|159773.8|159683.8|1012
1655384700000|2022-06-16 13:05:00|159778.6|159688.6|159699.7|159609.7|159852|159752.7|159667|159573.4|959
1655385000000|2022-06-16 13:10:00|159701|159611|159866.4|159776.4|159872.1|159778.2|159672.3|159569.5|1123
1655385300000|2022-06-16 13:15:00|159866.3|159776.3|159978.2|159848.2|160147.3|160027.6|159866.3|159776.3|1115
1655385600000|2022-06-16 13:20:00|159979.7|159849.7|160134.9|160044.9|160160.8|160053|159967.3|159837.3|1067
1655385900000|2022-06-16 13:25:00|160133|160043|160019.8|159889.8|160235.5|160145.5|159978.7|159876.8|1062
1655386200000|2022-06-16 13:30:00|160017.7|159887.7|160073|159983|160092.9|160002.9|159796.9|159706.9|1159
1655386500000|2022-06-16 13:35:00|160070.2|159980.2|160033.8|159903.8|160091.3|159996.4|159919.6|159826.7|1171
1655386800000|2022-06-16 13:40:00|160034.8|159904.8|160161.2|160071.2|160161.2|160071.2|159979.7|159875.9|1155
1655387100000|2022-06-16 13:45:00|160159.3|160069.3|160237.3|160107.3|160260.1|160170.1|160029.6|159939.6|1142
1655387400000|2022-06-16 13:50:00|160239.8|160109.8|160516.7|160426.7|160559.5|160449.1|160229.9|160099.9|1120
1655387700000|2022-06-16 13:55:00|160515.6|160425.6|160733.1|160643.1|160846.4|160739.8|160475.6|160365.8|1085
1655388000000|2022-06-16 14:00:00|160730|160640|160833.3|160743.3|160921|160831|160722.9|160632.9|1145
1655388300000|2022-06-16 14:05:00|160842|160752|160916.9|160826.9|161057.3|160967.3|160821.4|160724.6|1125
1655388600000|2022-06-16 14:10:00|160911.4|160821.4|160964.9|160874.9|161028.7|160938.7|160870.7|160780.7|1127
1655388900000|2022-06-16 14:15:00|160967.6|160877.6|160774.1|160684.1|160979.7|160884.3|160756.2|160666.2|1086
1655389200000|2022-06-16 14:20:00|160773|160683|160482.8|160392.8|160774.2|160684.2|160472.4|160382.4|1073
1655389500000|2022-06-16 14:25:00|160482.5|160392.5|160522.5|160432.5|160554.1|160455.8|160433|160343|1080
1655389800000|2022-06-16 14:30:00|160522.8|160432.8|160624.5|160534.5|160624.5|160534.5|160507.1|160402.3|1075
1655390100000|2022-06-16 14:35:00|160621.9|160531.9|160679.1|160549.1|160758.1|160632.2|160612.7|160482.7|1106
1655390400000|2022-06-16 14:40:00|160677.9|160547.9|160863.2|160773.2|160887.8|160797.8|160667.7|160547.9|1057
1655390700000|2022-06-16 14:45:00|160865.4|160775.4|160910.6|160820.6|160927.1|160837.1|160822.4|160730.9|1001
1655391000000|2022-06-16 14:50:00|160911.9|160821.9|160887.1|160797.1|160917.5|160827.5|160838.9|160748.9|839
1655391300000|2022-06-16 14:55:00|160881|160791|160843.9|160753.9|160887.4|160797.4|160796.8|160699|1147
1655391600000|2022-06-16 15:00:00|160841.9|160751.9|160857.5|160767.5|160871.9|160781.9|160791.4|160701.4|1056
1655391900000|2022-06-16 15:05:00|160857.8|160767.8|160781.8|160691.8|160905.9|160799.4|160762|160672|1022
1655392200000|2022-06-16 15:10:00|160783.6|160693.6|160675.6|160585.6|160791.5|160701.5|160655.8|160565.8|1036
1655392500000|2022-06-16 15:15:00|160678.7|160588.7|160849.6|160759.6|160884.9|160794.9|160632.1|160542.1|1036
1655392800000|2022-06-16 15:20:00|160854.7|160764.7|160879.4|160789.4|160893.2|160803.2|160805.8|160715.8|1024
1655393100000|2022-06-16 15:25:00|160879.2|160789.2|160798.4|160708.4|160888.5|160798.5|160780.9|160690.9|1028
1655393400000|2022-06-16 15:30:00|160797.5|160707.5|160944.6|160854.6|160976.4|160886.4|160789.8|160699.8|979
1655393700000|2022-06-16 15:35:00|160953.7|160863.7|161011.8|160921.8|161033.5|160937.3|160892|160802|975
1655394000000|2022-06-16 15:40:00|161015.3|160925.3|160991.8|160901.8|161082.3|160992.3|160986.3|160896.3|1005
1655394300000|2022-06-16 15:45:00|160989.4|160899.4|160770.8|160680.8|161024.2|160934.2|160765.5|160675.5|842
1655394600000|2022-06-16 15:50:00|160761.5|160671.5|160375.1|160285.1|160823|160724.4|160356|160252.9|917
1655394900000|2022-06-16 15:55:00|160375|160285|160295.7|160205.7|160413.3|160303.1|160262.7|160132.7|987
1655395200000|2022-06-16 16:00:00|160294.3|160204.3|160403.7|160313.7|160531.5|160424.1|160284.2|160184|1030
1655395500000|2022-06-16 16:05:00|160402.6|160312.6|160573|160443|160598.8|160490.2|160391.7|160292.1|926
1655395800000|2022-06-16 16:10:00|160573.6|160443.6|160398.8|160268.8|160577.7|160469.7|160343|160253|879
1655396100000|2022-06-16 16:15:00|160394.8|160264.8|160483.2|160393.2|160547.3|160427.1|160326.9|160213.3|930
1655396400000|2022-06-16 16:20:00|160483.9|160393.9|160350.4|160260.4|160510.7|160405|160309.4|160203.1|1061
1655396700000|2022-06-16 16:25:00|160346.7|160256.7|159842.4|159712.4|160363.4|160273.4|159837.4|159707.4|1089
1655397000000|2022-06-16 16:30:00|159841.9|159711.9|160032.8|159902.8|160169.2|160039.2|159839.9|159709.9|1076
1655397300000|2022-06-16 16:35:00|160037.5|159907.5|160015.3|159885.3|160095.9|159965.9|160003.4|159873.4|1056
1655397600000|2022-06-16 16:40:00|160010.9|159880.9|159758.9|159668.9|160022.6|159899.8|159749.4|159642.6|1125
1655397900000|2022-06-16 16:45:00|159752.9|159662.9|159692|159562|159819.1|159689.1|159620|159490|1011
1655398200000|2022-06-16 16:50:00|159686.2|159556.2|159293.8|159163.8|159714.7|159584.7|159271.6|159141.6|1103
1655398500000|2022-06-16 16:55:00|159296|159166|159612.2|159482.2|159621|159491|159286.7|159156.7|1090
1655398800000|2022-06-16 17:00:00|159605.8|159475.8|159554.4|159424.4|159672.5|159485.6|159391.9|159261.9|1079
1655399100000|2022-06-16 17:05:00|159555.6|159425.6|159320.3|159190.3|159614.5|159484.5|159317.7|159187.7|1004
1655399400000|2022-06-16 17:10:00|159319.9|159189.9|159414.6|159284.6|159457.4|159327.4|159315.2|159185.2|1032
1655399700000|2022-06-16 17:15:00|159412.4|159282.4|159306.3|159176.3|159449|159319|159276.1|159146.1|1041
1655400000000|2022-06-16 17:20:00|159307.9|159177.9|159301|159171|159413.3|159283.3|159256.6|159126.6|1024
1655400300000|2022-06-16 17:25:00|159300.9|159170.9|159054.7|158924.7|159340.5|159210.5|158888|158758|996
1655400600000|2022-06-16 17:30:00|159054.9|158924.9|159175.3|159045.3|159225.4|159062.1|159038.6|158906.8|1031
1655400900000|2022-06-16 17:35:00|159176.6|159046.6|159181.9|159051.9|159441.2|159272.4|159166.7|159007.4|1016
1655401200000|2022-06-16 17:40:00|159188.1|159058.1|159282.3|159152.3|159319.6|159157.8|159179.5|158980.8|1009
1655401500000|2022-06-16 17:45:00|159242|159112|159211.8|159081.8|159338.1|159174.7|159197.8|159067.8|901
1655401800000|2022-06-16 17:50:00|159210.3|159080.3|159212.1|159082.1|159415.6|159285.6|159183.1|159025.8|896
1655402100000|2022-06-16 17:55:00|159209.4|159079.4|159183.8|159053.8|159437.7|159268.4|159156.5|158979.7|728
1655402400000|2022-06-16 18:00:00|159183.2|159053.2|159447|159317|159539.6|159373|159183.2|159053.2|996
1655402700000|2022-06-16 18:05:00|159448.9|159318.9|159529.3|159399.3|159533.7|159403.7|159403.9|159226.5|896
1655403000000|2022-06-16 18:10:00|159528.4|159398.4|159580.2|159450.2|159584.9|159454.9|159480.2|159358.6|1016
1655403300000|2022-06-16 18:15:00|159574.4|159444.4|159596.7|159466.7|159657.2|159565.9|159542.7|159412.7|813
1655403600000|2022-06-16 18:20:00|159593.1|159463.1|159997.4|159867.4|160001.5|159871.5|159556.5|159397.6|912
1655403900000|2022-06-16 18:25:00|159998.6|159868.6|160152.9|160022.9|160174.9|160044.9|159933.7|159803.7|1026
1655404200000|2022-06-16 18:30:00|160150.1|160020.1|160037|159907|160172.5|160042.5|159951|159795.2|1069
1655404500000|2022-06-16 18:35:00|160037.7|159907.7|160091.8|159961.8|160143.8|160013.8|160030.7|159900.7|1021
1655404800000|2022-06-16 18:40:00|160094.3|159964.3|160034|159904|160101.7|159976.5|159985.3|159832.9|1103
1655405100000|2022-06-16 18:45:00|160034.5|159904.5|160171.8|160041.8|160182.9|160052.9|159909|159757.1|891
1655405400000|2022-06-16 18:50:00|160170|160040|160240.1|160110.1|160289.7|160177|160128.1|159998.1|917
1655405700000|2022-06-16 18:55:00|160241.9|160111.9|159992|159862|160262.6|160139.4|159928.3|159798.3|730
1655406000000|2022-06-16 19:00:00|159983.5|159853.5|159786.2|159656.2|160001.6|159853.5|159696.1|159482.9|853
1655406300000|2022-06-16 19:05:00|159781.8|159651.8|159897.7|159767.7|159995.3|159833.4|159773.7|159575.7|1036
1655406600000|2022-06-16 19:10:00|159899.2|159769.2|159922.9|159792.9|159939.8|159809.8|159668.8|159496.4|1008
1655406900000|2022-06-16 19:15:00|159923.3|159793.3|159834.9|159704.9|159974|159834|159808.1|159649.4|929
1655407200000|2022-06-16 19:20:00|159836|159706|159977.8|159847.8|159990.7|159860.7|159707.5|159536.4|1032
1655407500000|2022-06-16 19:25:00|159979.2|159849.2|159777.5|159647.5|160022.4|159892.4|159752.6|159635.2|768
1655407800000|2022-06-16 19:30:00|159778.3|159648.3|159957.5|159827.5|159957.5|159837.3|159691.2|159584.7|814
1655408100000|2022-06-16 19:35:00|159957.1|159827.1|159957.9|159827.9|160010.3|159880.3|159882.9|159752.9|955
1655408400000|2022-06-16 19:40:00|159958.4|159828.4|160204.4|160074.4|160205.2|160075.2|159826.5|159696.5|872
1655408700000|2022-06-16 19:45:00|160197.7|160067.7|160253.6|160123.6|160264.3|160133.9|160164.7|159985.9|943
1655409000000|2022-06-16 19:50:00|160254.1|160124.1|160199.3|160069.3|160292|160138.6|160154.9|159976.2|802
1655409300000|2022-06-16 19:55:00|160237.8|160030.1|160061.8|159931.8|160243.6|160069.5|160047.3|159874|934
1655409600000|2022-06-16 20:00:00|160066.8|159936.8|160077.4|159987.4|160106.8|159990.3|160024.3|159890.1|967
1655409900000|2022-06-16 20:05:00|160077.7|159987.7|160161.1|160031.1|160188.9|160058.9|160067.6|159958.2|927
1655410200000|2022-06-16 20:10:00|160166.6|160036.6|160166.1|160036.1|160190.2|160065.2|160136|160020.3|742
1655410500000|2022-06-16 20:15:00|160165.3|160035.3|160067.6|159937.6|160165.3|160035.3|160051|159921|788
1655410800000|2022-06-16 20:20:00|160070|159940|160106.3|159976.3|160175|160001.1|160038.1|159909|778
1655411100000|2022-06-16 20:25:00|160106.8|159976.8|160117.7|159987.7|160174|160011.4|160086.6|159967.9|512
1655411400000|2022-06-16 20:30:00|160112.3|159982.3|160133.2|160003.2|160161.7|160017.1|160100.4|159959.3|451
1655411700000|2022-06-16 20:35:00|160134|160004|160128.1|159998.1|160158|160028|160117.6|159987.6|475
1655412000000|2022-06-16 20:40:00|160130.7|160000.7|160137.3|160007.3|160192.3|160014|160082.9|159951.1|612
1655412300000|2022-06-16 20:45:00|160137.7|160007.7|160140.8|160010.8|160203.1|160018.6|160116.1|159924.9|150
1655412600000|2022-06-16 20:50:00|160132.5|160002.5|160148.3|160018.3|160243.6|160038.7|160124.5|159890.2|214
1655412900000|2022-06-16 20:55:00|160138.1|160008.1|160183.4|159968.6|160258|160030.7|160120.7|159896.5|356
1655413200000|2022-06-16 21:00:00|160171.1|159969.6|160252.1|159918.1|160252.1|160002.7|160126.5|159899.7|48
1655413500000|2022-06-16 21:05:00|160234.4|159936.9|160210.7|159927.7|160264.6|160000.9|160130.9|159903|61
1655413800000|2022-06-16 21:10:00|160248.2|159906.2|160232.3|159890.3|160250|160014.6|160124.5|159827|106
1655414100000|2022-06-16 21:15:00|160226.6|159884.6|160246.3|159904.3|160288.2|160005.3|160127.9|159872.5|166
1655414400000|2022-06-16 21:20:00|160257.2|159915.2|160238.1|159896.1|160283.5|160002.4|160124.3|159866.3|100
1655414700000|2022-06-16 21:25:00|160209.8|159867.8|160169.6|159957.9|160264.1|160008.1|160138.1|159866.9|116
1655415000000|2022-06-16 21:30:00|160198.8|159974.4|160212|159957.7|160354.2|160014.3|160142.9|159908.6|236
1655415300000|2022-06-16 21:35:00|160242.2|159922.6|160247.3|159913.6|160321.5|160011.1|160140.6|159904.5|271
1655415600000|2022-06-16 21:40:00|160254.7|159912.7|160227.1|159885.1|160261.3|159980.1|160155.2|159813.2|272
1655415900000|2022-06-16 21:45:00|160229.9|159887.9|160196.3|159925.5|160257.9|160011|160124.1|159887.9|213
1655416200000|2022-06-16 21:50:00|160196.5|159931.1|160213.2|159930|160254.6|159953.5|160195.8|159891.1|100
1655416500000|2022-06-16 21:55:00|160218.5|159922.2|160348.6|160006.6|160357.1|160015.1|160127.3|159899.8|133
1655416800000|2022-06-16 22:00:00|160352.7|160010.7|160333|159991|160385.8|160043.8|160259|159951.1|151
1655417100000|2022-06-16 22:05:00|160340.5|159998.5|160309.1|159967.1|160408.1|160066.1|160295.6|159953.6|174
1655417400000|2022-06-16 22:10:00|160309.4|159967.4|160334.3|159992.3|160368.6|160026.6|160298|159956|167
1655417700000|2022-06-16 22:15:00|160329.6|159987.6|160336.7|159994.7|160380.2|160038.2|160295.5|159962.9|146
1655418000000|2022-06-16 22:20:00|160338.2|159996.2|160317|159975|160357|160015|160288.2|159957.7|185
1655418300000|2022-06-16 22:25:00|160319.2|159977.2|160339|159997|160352|160010|160277.8|159952|130
1655418600000|2022-06-16 22:30:00|160335.1|159993.1|160307|159965|160363.9|160021.9|160307|159965|145
1655418900000|2022-06-16 22:35:00|160320.5|159978.5|160323.6|159981.6|160347.2|160005.2|160308.7|159966.7|164
1655419200000|2022-06-16 22:40:00|160323.4|159981.4|160316.9|159974.9|160332.4|159990.4|160295.9|159959.7|162
1655419500000|2022-06-16 22:45:00|160311.6|159969.6|160317.2|159975.2|160347|160036.5|160300.8|159958.8|147
1655419800000|2022-06-16 22:50:00|160306.7|159964.7|160310.8|159968.8|160337.4|159995.4|160297.3|159955.3|143
1655420100000|2022-06-16 22:55:00|160313.4|159971.4|160305|159963|160330.8|159988.8|160294.7|159952.7|174
1655420400000|2022-06-16 23:00:00|160288.7|159946.7|160252.9|159925.4|160307.9|159965.9|160243.6|159901.6|188
1655420700000|2022-06-16 23:05:00|160273.2|159931.2|160274.7|159942.9|160312.1|159970.1|160260.9|159927.5|196
1655421000000|2022-06-16 23:10:00|160277.5|159935.5|160292.8|159950.8|160304.9|159970.8|160253.9|159924.3|180
1655421300000|2022-06-16 23:15:00|160289.5|159947.5|160302.9|159960.9|160311.3|159972.5|160248|159907.9|171
1655421600000|2022-06-16 23:20:00|160303.6|159961.6|160288|159946|160311.1|159970.3|160279.2|159938.7|162
1655421900000|2022-06-16 23:25:00|160300.5|159958.5|160301.5|159959.5|160319.8|159977.8|160251|159931.5|182
1655422200000|2022-06-16 23:30:00|160298.9|159956.9|160286.8|159944.8|160317.6|159975.6|160251|159929.8|216
1655422500000|2022-06-16 23:35:00|160289|159947|160243.1|159934.1|160305.3|159969.1|160234.3|159923.4|237
1655422800000|2022-06-16 23:40:00|160284.1|159939.1|160242.9|159941|160321.8|159979.8|160218.2|159923.9|203
1655423100000|2022-06-16 23:45:00|160277.7|159940|160284.5|159950.8|160328.7|159986.7|160220.2|159932.8|246
1655423400000|2022-06-16 23:50:00|160291.8|159949.8|160278.5|159936.5|160312.8|159970.8|160228.7|159921|230
1655423700000|2022-06-16 23:55:00|160277.8|159935.8|160278.6|159936.6|160308.6|159966.6|160250.5|159926|224
1655424000000|2022-06-17 00:00:00|160288.8|159946.8|160256.4|159950.2|160310.7|159989.9|160205.1|159922.2|406
1655424300000|2022-06-17 00:05:00|160258.1|159954.1|160281.1|159951.4|160322.4|160023.6|160237.2|159920.3|549
1655424600000|2022-06-17 00:10:00|160280.8|159950.7|160287|159984|160353.5|160011.5|160241.1|159903.6|774
1655424900000|2022-06-17 00:15:00|160305.1|159971.7|160267.7|160042.2|160307.7|160136.1|160185.3|159950.4|692
1655425200000|2022-06-17 00:20:00|160261.1|160056.6|160238.5|160108.5|160312.9|160152.5|160192.5|160010.3|661
1655425500000|2022-06-17 00:25:00|160240.7|160110.7|160220.5|160090.5|160293.5|160124.1|160167.8|159978.6|632
1655425800000|2022-06-17 00:30:00|160255|160125|160306.5|160176.5|160379.4|160178.8|160254.3|160045|708
1655426100000|2022-06-17 00:35:00|160305.6|160175.6|160463.8|160333.8|160542.1|160404.1|160285.9|160115.7|1005
1655426400000|2022-06-17 00:40:00|160461.6|160331.6|160433.1|160303.1|160504.7|160345.6|160355.5|160173.8|959
1655426700000|2022-06-17 00:45:00|160471.9|160264.3|160393.4|160263.4|160487.4|160311.9|160370.4|160181|958
1655427000000|2022-06-17 00:50:00|160439.3|160215.6|160425.5|160184.1|160472.3|160293.7|160308.5|160105.4|994
1655427300000|2022-06-17 00:55:00|160430.9|160183|160428.4|160215.5|160481.4|160296.3|160360.9|160178.7|935
1655427600000|2022-06-17 01:00:00|160429|160216.6|160436.7|160206.4|160460.6|160281.5|160277.9|160074.9|891
1655427900000|2022-06-17 01:05:00|160438.1|160202.6|160406.4|160276.4|160454.6|160282.3|160254.7|160064.1|888
1655428200000|2022-06-17 01:10:00|160404.6|160274.6|160376|160246|160500.5|160331.3|160367.9|160190.4|843
1655428500000|2022-06-17 01:15:00|160377.2|160247.2|160305.7|160077.2|160420.8|160253.8|160243.7|160068|960
1655428800000|2022-06-17 01:20:00|160304.7|160082.6|160307.1|160081.5|160317.6|160152.3|160197.1|160002.3|1004
1655429100000|2022-06-17 01:25:00|160307.3|160082.2|160224.9|160094.9|160366.1|160196.2|160212.3|160043.9|912
1655429400000|2022-06-17 01:30:00|160226.9|160096.9|160160.4|160030.4|160269.3|160112.7|160149.8|159981.9|931
1655429700000|2022-06-17 01:35:00|160161.3|160031.3|160110|159980|160161.3|160031.3|160089.3|159931.6|891
1655430000000|2022-06-17 01:40:00|160102.3|159972.3|160085.2|159955.2|160123.5|160008.4|160060|159944.3|792
1655430300000|2022-06-17 01:45:00|160085.5|159955.5|160125.7|159995.7|160274.2|160108.3|160060|159951.1|884
1655430600000|2022-06-17 01:50:00|160126|159996|160074.7|159944.7|160160.2|160050.4|160052.6|159906.8|767
1655430900000|2022-06-17 01:55:00|160074.3|159944.3|160069.3|159939.3|160087.5|159978.2|160049.1|159931.4|740
1655431200000|2022-06-17 02:00:00|160069.2|159939.2|160068.7|159938.7|160087.9|159968.4|160041.2|159926.8|709
1655431500000|2022-06-17 02:05:00|160068.5|159938.5|160178.7|160048.7|160180.2|160050.2|160055.4|159931.9|873
1655431800000|2022-06-17 02:10:00|160178|160048|159989.4|159859.4|160180.2|160050.2|159973.2|159843.2|745
1655432100000|2022-06-17 02:15:00|159992.5|159862.5|160018.5|159888.5|160073.1|159909.6|159979.4|159817|723
1655432400000|2022-06-17 02:20:00|160015.9|159885.9|160037.7|159907.7|160081|159951|159996.1|159826.8|614
1655432700000|2022-06-17 02:25:00|160037.9|159907.9|160024.3|159894.3|160046.5|159916.5|159992.9|159866.5|415
1655433000000|2022-06-17 02:30:00|160025|159895|160009.5|159879.5|160064.5|159898.1|159989.9|159832.9|453
1655433300000|2022-06-17 02:35:00|160006.6|159876.6|160149.6|160019.6|160200.9|160105.5|159996.3|159841.1|444
1655433600000|2022-06-17 02:40:00|160150.1|160020.1|160067.7|159937.7|160314.5|160171.5|160036.5|159906.5|919
1655433900000|2022-06-17 02:45:00|160062.1|159932.1|160278.8|160148.8|160363|160168.1|160046|159916|1024
1655434200000|2022-06-17 02:50:00|160272|160142|160300.8|160170.8|160367|160218.5|160238.6|160061.3|870
1655434500000|2022-06-17 02:55:00|160300.7|160170.7|160278.9|160148.9|160379|160238|160144.4|160005.2|1118
1655434800000|2022-06-17 03:00:00|160280.1|160150.1|160290.6|160160.6|160328|160169.5|160252.4|160072|938
1655435100000|2022-06-17 03:05:00|160288.3|160158.3|160186.4|160056.4|160312|160161.5|160129.7|159999.7|839
1655435400000|2022-06-17 03:10:00|160187.2|160057.2|160011|159881|160230.6|160059.5|159994.1|159864.1|731
1655435700000|2022-06-17 03:15:00|160002.2|159872.2|160027|159897|160028.2|159898.2|159993.8|159863.8|830
1655436000000|2022-06-17 03:20:00|160027.2|159897.2|160030.1|159900.1|160050.9|159920.9|159996.5|159888|732
1655436300000|2022-06-17 03:25:00|160038.5|159908.5|160042.8|159912.8|160072.5|159942.5|160023.1|159858.9|848
1655436600000|2022-06-17 03:30:00|160040.6|159910.6|160230.3|160100.3|160287.3|160157.3|160008.7|159865.8|875
1655436900000|2022-06-17 03:35:00|160214.1|160084.1|160140|160010|160316.7|160101.9|160072|159927.6|746
1655437200000|2022-06-17 03:40:00|160137.6|160007.6|160162.2|159956.2|160202.8|160046.4|160085.4|159911.9|677
1655437500000|2022-06-17 03:45:00|160173.1|159954.3|160342.6|160212.6|160364.2|160221.1|160110.8|159940.9|765
1655437800000|2022-06-17 03:50:00|160339.9|160209.9|160324.1|160194.1|160382.7|160231.3|160265.2|160120.2|707
1655438100000|2022-06-17 03:55:00|160319.1|160189.1|160314.1|160184.1|160353.8|160212.7|160288.6|160136.5|642
1655438400000|2022-06-17 04:00:00|160314.4|160184.4|160334.1|160124.2|160358.1|160190.9|160267.7|160110.9|830
1655438700000|2022-06-17 04:05:00|160335.8|160124.9|160227|160019.3|160336.5|160173.6|160142.2|159958.9|887
1655439000000|2022-06-17 04:10:00|160189.6|160059.6|160072.2|159842.2|160236.5|160071.7|160019|159820|849
1655439300000|2022-06-17 04:15:00|160069|159847.4|159878.2|159636.8|160105.2|159892.6|159849.2|159629.8|896
1655439600000|2022-06-17 04:20:00|159880.2|159633|160000.1|159759.3|160015.6|159821.1|159817|159619.8|978
1655439900000|2022-06-17 04:25:00|159999.7|159760.4|160062.4|159835.7|160225.8|160001.2|159980.1|159737.2|863
1655440200000|2022-06-17 04:30:00|160023.8|159819.2|159965.1|159835.1|160048.1|159884|159927.1|159764.5|678
1655440500000|2022-06-17 04:35:00|159962.6|159832.6|159969.2|159839.2|160042.6|159849.3|159950.9|159765.4|502
1655440800000|2022-06-17 04:40:00|159968|159838|159976.6|159846.6|160031.9|159851|159960.1|159782.3|526
1655441100000|2022-06-17 04:45:00|159975.1|159845.1|159975.2|159845.2|160048.6|159876.8|159959|159773.4|436
1655441400000|2022-06-17 04:50:00|159978|159848|159899.1|159694.7|160042.6|159856.1|159853.7|159679|559
1655441700000|2022-06-17 04:55:00|159860|159730|159835.9|159705.9|159914|159763|159811.6|159676|745
1655442000000|2022-06-17 05:00:00|159833.6|159703.6|159854.8|159724.8|159865.1|159735.1|159795.6|159688.9|934
1655442300000|2022-06-17 05:05:00|159855.5|159725.5|159843|159713|159891.4|159735.2|159823.1|159688.2|593
1655442600000|2022-06-17 05:10:00|159837.4|159707.4|159774.2|159644.2|159864.3|159734.3|159747.9|159630.7|809
1655442900000|2022-06-17 05:15:00|159777.5|159647.5|159804.7|159674.7|159828.9|159698.9|159748.5|159631.9|755
1655443200000|2022-06-17 05:20:00|159805.1|159675.1|159669.3|159539.3|159824|159694|159621.1|159461.9|695
1655443500000|2022-06-17 05:25:00|159673.2|159543.2|159897.3|159767.3|159975.2|159796|159667|159503.7|458
1655443800000|2022-06-17 05:30:00|159908.5|159778.5|159929.8|159799.8|159979.3|159817.5|159872|159704.6|815
1655444100000|2022-06-17 05:35:00|159933.8|159803.8|159874.6|159744.6|159974.2|159805.6|159836.7|159647.9|961
1655444400000|2022-06-17 05:40:00|159873.9|159743.9|159930.1|159707.7|159982|159807.1|159819.8|159654.9|651
1655444700000|2022-06-17 05:45:00|159930.7|159708.3|159969.4|159839.4|160040|159849.4|159880.2|159708.3|726
1655445000000|2022-06-17 05:50:00|159971.4|159841.4|160076.2|159946.2|160228.8|160049|159941.6|159767.5|727
1655445300000|2022-06-17 05:55:00|160077.7|159947.7|160182.5|160052.5|160214.2|160054.4|160045.3|159863.7|613
1655445600000|2022-06-17 06:00:00|160181.7|160051.7|160345|160215|160423|160258.7|160181.7|160050.5|905
1655445900000|2022-06-17 06:05:00|160343.5|160213.5|160292.7|160162.7|160402|160265.6|160272.3|160142.3|756
1655446200000|2022-06-17 06:10:00|160289.3|160159.3|160061|159931|160289.3|160167|159992.4|159831.8|1041
1655446500000|2022-06-17 06:15:00|160052.7|159922.7|159937.5|159807.5|160079.3|159950.5|159901.7|159771.7|970
1655446800000|2022-06-17 06:20:00|159932.4|159802.4|159787.1|159657.1|159951.7|159821.7|159730.8|159600.8|854
1655447100000|2022-06-17 06:25:00|159784.7|159654.7|159875.5|159745.5|159885.9|159755.9|159782.8|159652.8|767
1655447400000|2022-06-17 06:30:00|159875.4|159745.4|159871.9|159741.9|159905.7|159775.7|159709.9|159619.9|935
1655447700000|2022-06-17 06:35:00|159873|159743|159980|159850|160164.3|159990.3|159870.7|159740.7|970
1655448000000|2022-06-17 06:40:00|159983.4|159853.4|159993.7|159863.7|160064.2|159949.2|159951.5|159841.3|950
1655448300000|2022-06-17 06:45:00|159993.1|159863.1|160126.5|159996.5|160126.5|159996.5|159930.7|159840.7|1001
1655448600000|2022-06-17 06:50:00|160125.5|159995.5|160275|160145|160306|160176|160073.8|159961.7|957
1655448900000|2022-06-17 06:55:00|160270.7|160140.7|160417.9|160287.9|160619.8|160489.8|160255.9|160125.9|826
1655449200000|2022-06-17 07:00:00|160418.1|160288.1|160328.3|160198.3|160441.8|160322.8|160238.4|160120.7|973
1655449500000|2022-06-17 07:05:00|160328.9|160198.9|160120.6|159990.6|160355.4|160225.4|160100.3|159970.3|961
1655449800000|2022-06-17 07:10:00|160123.3|159993.3|160026.5|159896.5|160145.8|160030.7|159992.7|159888.6|992
1655450100000|2022-06-17 07:15:00|160027|159897|159882.1|159752.1|160034|159915.8|159782.3|159652.3|982
1655450400000|2022-06-17 07:20:00|159884.8|159754.8|159678.4|159548.4|160015.4|159885.4|159623.5|159509.7|1048
1655450700000|2022-06-17 07:25:00|159676.4|159546.4|159637.2|159547.2|159787.5|159662.5|159618.4|159523.1|1064
1655451000000|2022-06-17 07:30:00|159636.1|159546.1|159641.5|159551.5|159735|159636|159597.1|159507.1|996
1655451300000|2022-06-17 07:35:00|159641.4|159551.4|159807.9|159717.9|159837.5|159740.2|159635.2|159531.2|1035
1655451600000|2022-06-17 07:40:00|159806.6|159716.6|159709.1|159619.1|159956.1|159836.4|159705.5|159611.2|990
1655451900000|2022-06-17 07:45:00|159706.3|159616.3|159564|159474|159706.3|159616.3|159510.3|159407|966
1655452200000|2022-06-17 07:50:00|159564.1|159474.1|159659|159569|159690.5|159587.7|159563.3|159473.3|961
1655452500000|2022-06-17 07:55:00|159657.8|159567.8|159205.9|159115.9|159694.6|159596.3|159192.8|159095.4|1000
1655452800000|2022-06-17 08:00:00|159233.6|159103.6|159176.7|159086.7|159257|159160|159092.4|158987.1|1083
1655453100000|2022-06-17 08:05:00|159181.5|159091.5|159267.2|159177.2|159333.7|159220.5|159137.5|159030.8|969
1655453400000|2022-06-17 08:10:00|159267.3|159177.3|159228.1|159138.1|159358.4|159265.4|159217.5|159113.6|982
1655453700000|2022-06-17 08:15:00|159229.6|159139.6|159301.1|159211.1|159412.9|159321.1|159229|159133.5|817
1655454000000|2022-06-17 08:20:00|159302.1|159212.1|159145.8|159055.8|159327.1|159237.1|159145.8|159055.8|889
1655454300000|2022-06-17 08:25:00|159143.8|159053.8|159336.4|159246.4|159382.7|159265.7|159141.8|159042.8|867
1655454600000|2022-06-17 08:30:00|159335.2|159245.2|159173.5|159043.5|159338.8|159248.8|159087.4|158997.4|1024
1655454900000|2022-06-17 08:35:00|159174.4|159044.4|159128.1|159038.1|159245.6|159137.4|159115.9|159017.6|1088
1655455200000|2022-06-17 08:40:00|159126.3|159036.3|158839.8|158709.8|159160|159070|158738.8|158633.5|1049
1655455500000|2022-06-17 08:45:00|158831.4|158701.4|158807.6|158717.6|158930.7|158826.4|158801.3|158701.4|916
1655455800000|2022-06-17 08:50:00|158811.2|158721.2|159030.8|158940.8|159046.2|158954.9|158807.4|158717.4|948
1655456100000|2022-06-17 08:55:00|159039.5|158949.5|158967.2|158877.2|159095.7|159000.4|158867.1|158773.6|981
1655456400000|2022-06-17 09:00:00|158968.1|158878.1|158870.3|158780.3|158999.1|158909.1|158853.6|158763.6|828
1655456700000|2022-06-17 09:05:00|158870.9|158780.9|158846|158716|158924.1|158829.1|158662.8|158572.8|918
1655457000000|2022-06-17 09:10:00|158845.1|158715.1|158770.8|158680.8|158858.1|158729.1|158750.4|158638.9|958
1655457300000|2022-06-17 09:15:00|158770.7|158680.7|158749.2|158659.2|158800.4|158698.7|158722.7|158632.7|984
1655457600000|2022-06-17 09:20:00|158740.2|158650.2|158806.7|158716.7|158829|158739|158608.8|158518.8|997
1655457900000|2022-06-17 09:25:00|158807.4|158717.4|158827.1|158737.1|158870.7|158768.6|158773.6|158683.6|875
1655458200000|2022-06-17 09:30:00|158823.8|158733.8|158896.2|158806.2|158950.3|158849.3|158822.6|158709.3|941
1655458500000|2022-06-17 09:35:00|158896.1|158806.1|158989.3|158899.3|159006|158916|158820.6|158727.4|1004
1655458800000|2022-06-17 09:40:00|158983.4|158893.4|159119.9|159029.9|159132.2|159042.2|158981.7|158891.7|914
1655459100000|2022-06-17 09:45:00|159116.7|159026.7|159207.2|159117.2|159210.7|159120.7|159110.7|159007.2|781
1655459400000|2022-06-17 09:50:00|159206|159116|158929.7|158839.7|159218.7|159128.7|158896.7|158806.7|956
1655459700000|2022-06-17 09:55:00|158929.8|158839.8|159021.8|158931.8|159031.6|158941.6|158929.8|158839.8|746
1655460000000|2022-06-17 10:00:00|159021.5|158931.5|158849.6|158759.6|159030.3|158940.3|158813.8|158711.5|956
1655460300000|2022-06-17 10:05:00|158849.4|158759.4|159046.6|158956.6|159055.6|158965.6|158840.1|158750.1|1085
1655460600000|2022-06-17 10:10:00|159047|158957|159031.5|158941.5|159068|158975.3|158978.5|158876.8|969
1655460900000|2022-06-17 10:15:00|159031.4|158941.4|159009.9|158919.9|159055.1|158957.2|159005.1|158914.5|901
1655461200000|2022-06-17 10:20:00|159007.4|158917.4|158975.4|158885.4|159033.7|158943.7|158934.9|158832.6|898
1655461500000|2022-06-17 10:25:00|158975.2|158885.2|159207.5|159117.5|159253.5|159163.5|158974.4|158884.4|930
1655461800000|2022-06-17 10:30:00|159205|159115|159174.6|159084.6|159288.8|159198.8|159159.8|159057|962
1655462100000|2022-06-17 10:35:00|159170.9|159080.9|159186.9|159096.9|159236.4|159144.6|159135|159045|904
1655462400000|2022-06-17 10:40:00|159186.4|159096.4|159059.1|158969.1|159223.8|159119.1|159048.4|158958.4|911
1655462700000|2022-06-17 10:45:00|159056.9|158966.9|159112.8|159022.8|159156|159058.8|159052.6|158962.6|883
1655463000000|2022-06-17 10:50:00|159112.5|159022.5|159100.3|159010.3|159135.8|159027.2|159087.2|158997.2|685
1655463300000|2022-06-17 10:55:00|159099.3|159009.3|159080|158990|159101.7|159011.7|159050.3|158957.1|822
1655463600000|2022-06-17 11:00:00|159079.8|158989.8|159162.1|159072.1|159172.7|159082.7|159058.4|158968.4|1047
1655463900000|2022-06-17 11:05:00|159160.7|159070.7|159010.4|158920.4|159184.7|159094.7|158977.2|158887.2|843
1655464200000|2022-06-17 11:10:00|159008.6|158918.6|159072.5|158982.5|159091.1|159001.1|158997.2|158907.2|888
1655464500000|2022-06-17 11:15:00|159072.9|158982.9|159104.6|159014.6|159131.5|159041.5|159049.7|158959.7|680
1655464800000|2022-06-17 11:20:00|159106|159016|159140|159050|159213.5|159107.7|159083.7|158993.7|968
1655465100000|2022-06-17 11:25:00|159140.5|159050.5|159157.1|159067.1|159189.5|159099.5|159124.7|159034.7|800
1655465400000|2022-06-17 11:30:00|159158.6|159068.6|159122.7|159032.7|159188.3|159098.3|159111.2|159021.2|816
1655465700000|2022-06-17 11:35:00|159124.2|159034.2|159159.6|159069.6|159177.7|159087.7|159122.6|159032.6|928
1655466000000|2022-06-17 11:40:00|159160.5|159070.5|159252.2|159162.2|159262.8|159162.2|159147.3|159057.3|908
1655466300000|2022-06-17 11:45:00|159251.7|159161.7|159285.1|159195.1|159310.3|159206.1|159244.1|159137.9|924
1655466600000|2022-06-17 11:50:00|159280.3|159190.3|159386.9|159296.9|159448.8|159337.2|159272|159182|949
1655466900000|2022-06-17 11:55:00|159388.8|159298.8|159346.8|159256.8|159410.8|159304.9|159249|159154.7|981
1655467200000|2022-06-17 12:00:00|159345.1|159255.1|159392.4|159302.4|159466.4|159355.4|159317|159227|991
1655467500000|2022-06-17 12:05:00|159396.1|159306.1|159458.4|159368.4|159472.4|159382.4|159388.5|159298.5|900
1655467800000|2022-06-17 12:10:00|159454.4|159364.4|159445.4|159355.4|159475.1|159385.1|159384.2|159294.2|1000
1655468100000|2022-06-17 12:15:00|159444|159354|159557.7|159467.7|159569.9|159477.4|159421.3|159331.3|1061
1655468400000|2022-06-17 12:20:00|159553|159463|159389.7|159299.7|159582.7|159492.7|159265.7|159170.8|1005
1655468700000|2022-06-17 12:25:00|159388.7|159298.7|159219.3|159129.3|159437.5|159347.5|159155.5|159049.7|1034
1655469000000|2022-06-17 12:30:00|159218.3|159128.3|159092.8|159002.8|159239.4|159133|159027.2|158923.4|878
1655469300000|2022-06-17 12:35:00|159093.1|159003.1|159064.1|158974.1|159191.3|159101.3|158970|158880|992
1655469600000|2022-06-17 12:40:00|159061.9|158971.9|159056.8|158966.8|159105.5|159015.5|158985.8|158879.7|875
1655469900000|2022-06-17 12:45:00|159056|158966|159242.5|159152.5|159256.1|159166.1|159028.2|158922.8|1022
1655470200000|2022-06-17 12:50:00|159246|159156|159231.2|159141.2|159274.9|159172.2|159137|159034.5|1044
1655470500000|2022-06-17 12:55:00|159230|159140|159384.6|159294.6|159432.3|159342.3|159204.6|159092.5|1075
1655470800000|2022-06-17 13:00:00|159390.1|159300.1|159517.3|159427.3|159547.2|159457.2|159388.5|159298.5|1117
1655471100000|2022-06-17 13:05:00|159516.4|159426.4|159654.4|159564.4|159674.2|159584.2|159438.6|159348.6|1025
1655471400000|2022-06-17 13:10:00|159661.5|159571.5|159731.6|159601.6|159772.1|159682.1|159652.4|159562.4|1019
1655471700000|2022-06-17 13:15:00|159732|159602|159754.7|159664.7|159768.1|159678.1|159576.2|159446.2|1066
1655472000000|2022-06-17 13:20:00|159754.6|159664.6|159839.6|159749.6|159870.6|159780.6|159726.2|159636.2|1067
1655472300000|2022-06-17 13:25:00|159842.5|159752.5|159744|159654|159890.2|159800.2|159717|159620.3|1018
1655472600000|2022-06-17 13:30:00|159739.5|159649.5|159713.3|159623.3|159775.8|159665.6|159599.8|159499.7|1105
1655472900000|2022-06-17 13:35:00|159721.3|159631.3|159628.8|159538.8|159773.3|159683.3|159609|159519|1131
1655473200000|2022-06-17 13:40:00|159629.8|159539.8|159427.1|159337.1|159634.4|159544.4|159364.8|159274.8|1042
1655473500000|2022-06-17 13:45:00|159433.9|159343.9|159676.1|159586.1|159766.6|159670|159426.8|159336.8|1052
1655473800000|2022-06-17 13:50:00|159674.4|159584.4|159576.9|159486.9|159716.2|159608.6|159534.4|159444.4|1006
1655474100000|2022-06-17 13:55:00|159576|159486|159616.1|159526.1|159677.8|159587.8|159515.5|159425.5|928
1655474400000|2022-06-17 14:00:00|159615.4|159525.4|159718.7|159628.7|159739.5|159649.5|159513.4|159423.4|1036
1655474700000|2022-06-17 14:05:00|159714.9|159624.9|159866.8|159776.8|159881.4|159791.4|159657.8|159567.8|1075
1655475000000|2022-06-17 14:10:00|159864.4|159774.4|159781.9|159691.9|159866.9|159776.9|159725.2|159635.2|1085
1655475300000|2022-06-17 14:15:00|159779.4|159689.4|159894.7|159804.7|159975.8|159885.8|159715.4|159625.4|1126
1655475600000|2022-06-17 14:20:00|159897.3|159807.3|159976.9|159886.9|160103|160013|159870.6|159780.6|1077
1655475900000|2022-06-17 14:25:00|159978.8|159888.8|159760|159670|160010.3|159913.1|159753|159649.2|1107
1655476200000|2022-06-17 14:30:00|159758.4|159668.4|159921.3|159831.3|159927.6|159831.8|159722.2|159632.2|1132
1655476500000|2022-06-17 14:35:00|159916.8|159826.8|159843.8|159753.8|159996.5|159906.5|159822|159732|1135
1655476800000|2022-06-17 14:40:00|159842.5|159752.5|159775.8|159685.8|159928.5|159838.5|159763.7|159673.7|1039
1655477100000|2022-06-17 14:45:00|159775.3|159685.3|159906|159816|159930.2|159840.2|159773.7|159683.7|1047
1655477400000|2022-06-17 14:50:00|159909.3|159819.3|159993.2|159903.2|160025.9|159913|159847.1|159757.1|1154
1655477700000|2022-06-17 14:55:00|159988.1|159898.1|159948|159858|160025.7|159935.7|159845.3|159755.3|1137
1655478000000|2022-06-17 15:00:00|159948.3|159858.3|159929.2|159839.2|160091.8|160001.8|159858.5|159756.5|1138
1655478300000|2022-06-17 15:05:00|159933|159843|159661.9|159571.9|159948.4|159848.5|159638.1|159532.1|1061
1655478600000|2022-06-17 15:10:00|159657.5|159567.5|159788.9|159698.9|159817|159723.6|159650.3|159551.6|1112
1655478900000|2022-06-17 15:15:00|159796.4|159706.4|159803.8|159713.8|159835.5|159723.9|159754.5|159640.6|1125
1655479200000|2022-06-17 15:20:00|159804.3|159714.3|159944|159854|159946.6|159856.6|159790.7|159700.7|1010
1655479500000|2022-06-17 15:25:00|159945.1|159855.1|159976.8|159886.8|159978.8|159886.8|159898.9|159808.9|1119
1655479800000|2022-06-17 15:30:00|159962.4|159872.4|160018.1|159928.1|160034.5|159928.9|159932.1|159842.1|921
1655480100000|2022-06-17 15:35:00|160018.7|159928.7|159920.4|159830.4|160020.3|159930.3|159913.9|159823.9|1131
1655480400000|2022-06-17 15:40:00|159921.4|159831.4|159911.8|159821.8|159937.2|159847.2|159840.3|159750.3|1103
1655480700000|2022-06-17 15:45:00|159917.3|159827.3|160224.5|160134.5|160234.5|160144.5|159917.3|159827.3|987
1655481000000|2022-06-17 15:50:00|160224.6|160134.6|160304.1|160214.1|160322.4|160232.4|160135.4|160045.4|1047
1655481300000|2022-06-17 15:55:00|160298.1|160208.1|160388.5|160298.5|160412.6|160322.6|160273.3|160183.3|919
1655481600000|2022-06-17 16:00:00|160391.9|160301.9|160430.1|160340.1|160535.1|160430.7|160349.7|160259.7|789
1655481900000|2022-06-17 16:05:00|160429.4|160339.4|160488.5|160398.5|160507.3|160417.3|160341|160235.7|864
1655482200000|2022-06-17 16:10:00|160489.2|160399.2|160356.6|160266.6|160495.1|160399.4|160329.1|160239.1|945
1655482500000|2022-06-17 16:15:00|160358.4|160268.4|160343.4|160253.4|160437.7|160340.7|160256.3|160163|865
1655482800000|2022-06-17 16:20:00|160337.9|160247.9|160316.9|160226.9|160369.5|160265.9|160316.9|160220.8|537
1655483100000|2022-06-17 16:25:00|160320.2|160230.2|160255.1|160165.1|160325.3|160235.3|160231.8|160141.8|599
1655483400000|2022-06-17 16:30:00|160256.3|160166.3|160246.8|160156.8|160446.2|160356.2|160233.9|160124.8|859
1655483700000|2022-06-17 16:35:00|160248.5|160158.5|160240.5|160150.5|160334.8|160237.7|160237.5|160146.7|823
1655484000000|2022-06-17 16:40:00|160240.7|160150.7|160064.1|159934.1|160271.4|160174.1|160053.8|159923.8|812
1655484300000|2022-06-17 16:45:00|160066.4|159936.4|160091.6|159961.6|160127.7|160018.1|160031|159920.1|563
1655484600000|2022-06-17 16:50:00|160073.1|159983.1|160239.1|160109.1|160248|160141.9|160073.1|159952.8|443
1655484900000|2022-06-17 16:55:00|160238.3|160108.3|160291.8|160201.8|160307.5|160204.3|160221|160105.5|727
1655485200000|2022-06-17 17:00:00|160292.6|160202.6|160048.6|159958.6|160301.6|160211.6|160048.6|159958.6|711
1655485500000|2022-06-17 17:05:00|160046.2|159956.2|160032.9|159902.9|160065.3|159963.8|159995.3|159896.6|549
1655485800000|2022-06-17 17:10:00|160015.3|159925.3|160012|159922|160064.6|159955.7|159997|159907|702
1655486100000|2022-06-17 17:15:00|160013.1|159923.1|160026.8|159936.8|160060.4|159970.4|159999.2|159900.2|932
1655486400000|2022-06-17 17:20:00|160025.9|159935.9|160018.3|159928.3|160075.4|159985.4|159998.6|159908.6|825
1655486700000|2022-06-17 17:25:00|160018.2|159928.2|160063|159973|160078.3|159988.3|160004.3|159914.3|739
1655487000000|2022-06-17 17:30:00|160056.7|159966.7|160210.6|160120.6|160244.2|160154.2|160054.8|159964.8|792
1655487300000|2022-06-17 17:35:00|160211.4|160121.4|160253.8|160163.8|160260.6|160170.6|160121.7|160031.7|695
1655487600000|2022-06-17 17:40:00|160255.1|160165.1|159991.9|159901.9|160261.4|160171.4|159991|159901|931
1655487900000|2022-06-17 17:45:00|159993.8|159903.8|160133.1|160043.1|160174.8|160076.2|159977.3|159887.3|825
1655488200000|2022-06-17 17:50:00|160130.5|160040.5|160119.7|160029.7|160158.5|160057.6|159991.2|159901.2|766
1655488500000|2022-06-17 17:55:00|160128.5|160038.5|160088.2|159998.2|160159.1|160067.9|160078.4|159978.8|769
1655488800000|2022-06-17 18:00:00|160090.7|160000.7|159952.2|159862.2|160096|160006|159780.3|159658.6|969
1655489100000|2022-06-17 18:05:00|159951.2|159861.2|159999.2|159909.2|160027.3|159917.6|159926.7|159836.7|605
1655489400000|2022-06-17 18:10:00|159999.8|159909.8|160026.5|159896.5|160127.4|160036.9|159978.2|159863.7|802
1655489700000|2022-06-17 18:15:00|160027.3|159897.3|159929.5|159799.5|160087.7|159978.3|159844.1|159724.5|853
1655490000000|2022-06-17 18:20:00|159928.4|159798.4|159928.6|159838.6|159953.3|159845.3|159836.1|159729.4|629
1655490300000|2022-06-17 18:25:00|159926.3|159836.3|160135.4|160045.4|160158.4|160056.8|159857.2|159753|857
1655490600000|2022-06-17 18:30:00|160136.4|160046.4|160150.2|160060.2|160190.8|160093.1|160088.6|159986|719
1655490900000|2022-06-17 18:35:00|160146.3|160056.3|160131.2|160041.2|160170.1|160080.1|160123.9|160033.9|682
1655491200000|2022-06-17 18:40:00|160126.1|160036.1|160101.6|160011.6|160132|160042|160047.1|159941.2|711
1655491500000|2022-06-17 18:45:00|160101.4|160011.4|160142.8|160052.8|160153.3|160052.8|160063.4|159959.2|860
1655491800000|2022-06-17 18:50:00|160147.3|160057.3|160169.3|160079.3|160212.7|160101.5|160140.8|160050.8|651
1655492100000|2022-06-17 18:55:00|160169|160079|160216.1|160126.1|160278.2|160177.7|160145.1|160055.1|717
1655492400000|2022-06-17 19:00:00|160257|160167|160171.6|160081.6|160257.7|160167.7|160096.5|160000|870
1655492700000|2022-06-17 19:05:00|160179.1|160089.1|160401.6|160311.6|160401.6|160311.6|160154.2|160064.2|842
1655493000000|2022-06-17 19:10:00|160399.6|160309.6|160416.3|160326.3|160432.4|160333.2|160305.9|160188.2|827
1655493300000|2022-06-17 19:15:00|160410.8|160320.8|160456.4|160366.4|160506.8|160416.8|160404.1|160306|683
1655493600000|2022-06-17 19:20:00|160454.9|160364.9|160420.5|160330.5|160467.7|160377.7|160407|160302.3|666
1655493900000|2022-06-17 19:25:00|160422.2|160332.2|160341.7|160251.7|160465.5|160350|160318.3|160204.7|806
1655494200000|2022-06-17 19:30:00|160360.7|160230.7|160354.4|160224.4|160397.8|160293.2|160284.9|160170.6|725
1655494500000|2022-06-17 19:35:00|160353.8|160223.8|160354.3|160264.3|160389.7|160283.1|160324.4|160208.1|621
1655494800000|2022-06-17 19:40:00|160354.7|160264.7|160349.6|160259.6|160415.7|160299.9|160321.7|160231.7|523
1655495100000|2022-06-17 19:45:00|160348.2|160258.2|160367|160277|160401.8|160300|160329.5|160213.7|486
1655495400000|2022-06-17 19:50:00|160379|160289|160484.7|160394.7|160523.3|160399.7|160326.5|160236.5|655
1655495700000|2022-06-17 19:55:00|160485.3|160395.3|160532|160402|160533|160403|160372.3|160242.3|668
1655496000000|2022-06-17 20:00:00|160534.6|160404.6|160502.5|160372.5|160558.4|160445.9|160484|160363.6|849
1655496300000|2022-06-17 20:05:00|160501.5|160371.5|160505.2|160375.2|160513|160404.7|160483.7|160359.4|529
1655496600000|2022-06-17 20:10:00|160506.5|160376.5|160499.2|160369.2|160509.1|160405.7|160479.9|160364.6|534
1655496900000|2022-06-17 20:15:00|160499.6|160369.6|160459.9|160329.9|160535.8|160392.7|160457.2|160281.4|543
1655497200000|2022-06-17 20:20:00|160464.9|160334.9|160523.2|160393.2|160523.2|160393.2|160438.2|160283.5|385
1655497500000|2022-06-17 20:25:00|160523.4|160393.4|160505.9|160375.9|160544.8|160417.3|160476.7|160337.5|384
1655497800000|2022-06-17 20:30:00|160508.8|160378.8|160448.6|160358.6|160549.5|160378.8|160436.1|160306.4|200
1655498100000|2022-06-17 20:35:00|160451.1|160361.1|160574.4|160296.8|160574.4|160371.4|160434.3|160215.1|139
1655498400000|2022-06-17 20:40:00|160463.7|160333.7|160484.1|160354.1|160605.8|160379.2|160433.2|160251.5|294
1655498700000|2022-06-17 20:45:00|160535.1|160293.6|160388.3|160258.3|160603.7|160372.5|160328.8|160126.4|495
1655499000000|2022-06-17 20:50:00|160375.4|160245.4|160413.8|160283.8|160544|160292.3|160343.6|160130.1|590
1655499300000|2022-06-17 20:55:00|160407.3|160277.3|160379.5|160249.5|160497.1|160283.2|160295.6|159972.3|349
1655668800000|2022-06-19 20:00:00|160179.1|159782.1|160179.9|159782.9|160190.9|159793.9|160179.1|159782.1|5
1655669100000|2022-06-19 20:05:00|160179.1|159782.1|160179.1|159782.1|160221.4|159824.4|160179.1|159782.1|10
1655669400000|2022-06-19 20:10:00|160515.7|160118.7|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|10
1655669700000|2022-06-19 20:15:00|160553.7|160156.7|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|8
1655670000000|2022-06-19 20:20:00|160553.7|160156.7|160349.7|159952.7|160553.7|160156.7|160179.1|159782.1|11
1655670300000|2022-06-19 20:25:00|160179.1|159782.1|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|5
1655670600000|2022-06-19 20:30:00|160553.7|160156.7|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|5
1655670900000|2022-06-19 20:35:00|160553.7|160156.7|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|10
1655671200000|2022-06-19 20:40:00|160515.7|160118.7|160175|159778|160515.7|160118.7|160174.2|159777.2|11
1655671500000|2022-06-19 20:45:00|160174.2|159777.2|160174.2|159777.2|160296.9|159899.9|160174.2|159777.2|3
1655672100000|2022-06-19 20:55:00|160173.9|159776.9|160174.2|159777.2|160174.2|159777.2|160173.9|159776.9|2
1655672400000|2022-06-19 21:00:00|160055.2|159658.2|160149.2|159802.2|160222.5|159825.5|160055.2|159658.2|11
1655672700000|2022-06-19 21:05:00|160146.7|159804.7|160146.7|159804.7|160272|159930|160027.7|159685.7|63
1655673000000|2022-06-19 21:10:00|160249|159907|160165.3|159823.3|160299.2|159957.2|160063.1|159721.1|113
1655673300000|2022-06-19 21:15:00|160171.9|159829.9|160199.4|159857.4|160321|159979|160162.4|159820.4|179
1655673600000|2022-06-19 21:20:00|160216.9|159874.9|160332.3|159990.3|160363.5|160021.5|160146.7|159804.7|165
1655673900000|2022-06-19 21:25:00|160324.3|159982.3|160212.3|159870.3|160359.6|160017.6|160143.9|159801.9|132
1655674200000|2022-06-19 21:30:00|160225.1|159883.1|160222.2|159880.2|160362.7|160020.7|160137.6|159795.6|161
1655674500000|2022-06-19 21:35:00|160158.5|159816.5|160260.6|159918.6|160282.1|159940.1|160146.7|159804.7|86
1655674800000|2022-06-19 21:40:00|160263|159921|160222.4|159880.4|160272.8|159930.8|160146.6|159804.6|63
1655675100000|2022-06-19 21:45:00|160272.8|159930.8|160241.7|159899.7|160335|159993|160146.7|159804.7|195
1655675400000|2022-06-19 21:50:00|160241.6|159899.6|160200.3|159858.3|160307.1|159965.1|160143.3|159801.3|71
1655675700000|2022-06-19 21:55:00|160186.9|159844.9|160216.9|159874.9|160315.2|159973.2|160146.7|159804.7|172
1655676000000|2022-06-19 22:00:00|160214.9|159872.9|160251|159909|160422.8|160080.8|160143|159801|375
1655676300000|2022-06-19 22:05:00|160249.7|159907.7|160273.8|159931.8|160308.8|159966.8|160209.6|159867.6|218
1655676600000|2022-06-19 22:10:00|160255.8|159913.8|160265.9|159923.9|160327.3|159985.3|160229.7|159887.7|149
1655676900000|2022-06-19 22:15:00|160296|159954|160270.3|159928.3|160316.4|159974.4|160220.9|159878.9|143
1655677200000|2022-06-19 22:20:00|160272.7|159930.7|160263.7|159921.7|160313|159971|160197.6|159855.6|130
1655677500000|2022-06-19 22:25:00|160267.9|159925.9|160241|159899|160380.3|160038.3|160219.3|159877.3|121
1655677800000|2022-06-19 22:30:00|160246.8|159904.8|160298.8|159956.8|160367.7|160025.7|160238.8|159896.8|144
1655678100000|2022-06-19 22:35:00|160308|159966|160308.2|159966.2|160340.5|159998.5|160226|159884|186
1655678400000|2022-06-19 22:40:00|160277.3|159935.3|160290.7|159948.7|160350.9|160008.9|160219|159877|161
1655678700000|2022-06-19 22:45:00|160285.4|159943.4|160264.6|159922.6|160311.7|159969.7|160221.7|159879.7|160
1655679000000|2022-06-19 22:50:00|160266.8|159924.8|160273.7|159931.7|160297.5|159955.5|160194.9|159852.9|98
1655679300000|2022-06-19 22:55:00|160258.7|159916.7|160262.3|159920.3|160297.6|159955.6|160215.5|159873.5|95
1655679600000|2022-06-19 23:00:00|160284.8|159942.8|160205.8|159863.8|160291.2|159949.2|160186.6|159844.6|395
1655679900000|2022-06-19 23:05:00|160212.3|159870.3|160240.5|159898.5|160298.4|159956.4|160171.5|159829.5|336
1655680200000|2022-06-19 23:10:00|160241|159899|160238.7|159896.7|160261.9|159919.9|160207|159865|270
1655680500000|2022-06-19 23:15:00|160255.7|159913.7|160241.6|159899.6|160259.9|159917.9|160164|159822|188
1655680800000|2022-06-19 23:20:00|160241.7|159899.7|160311.3|159969.3|160357.9|160015.9|160179.9|159837.9|280
1655681100000|2022-06-19 23:25:00|160310.3|159968.3|160327|159985|160385.6|160043.6|160156.9|159814.9|282
1655681400000|2022-06-19 23:30:00|160324|159982|160312.3|159970.3|160389.3|160047.3|160261|159919|501
1655681700000|2022-06-19 23:35:00|160312.5|159970.5|160291.8|159949.8|160374.9|160032.9|160252.4|159910.4|493
1655682000000|2022-06-19 23:40:00|160292.2|159950.2|160350.6|160008.6|160407.7|160065.7|160269.2|159927.2|389
1655682300000|2022-06-19 23:45:00|160343.7|160001.7|160380.2|160038.2|160443|160101|160300.8|159958.8|372
1655682600000|2022-06-19 23:50:00|160381.2|160039.2|160418.2|160076.2|160456.9|160126.2|160281.2|159939.2|390
1655682900000|2022-06-19 23:55:00|160426|160084|160404.5|160062.5|160434.6|160092.6|160296.5|159954.5|431
1655683200000|2022-06-20 00:00:00|160404.6|160062.6|160443.3|160101.3|160504.4|160162.4|160391.2|160049.2|708
1655683500000|2022-06-20 00:05:00|160442.4|160100.4|160489.1|160199.9|160518.9|160199.9|160414.7|160072.7|517
1655683800000|2022-06-20 00:10:00|160489|160202.2|160510.3|160222.7|160531|160302|160489|160156.9|398
1655684100000|2022-06-20 00:15:00|160503.4|160217.8|160421.4|160217.6|160541.8|160264.2|160362.8|160120.7|896
1655684400000|2022-06-20 00:20:00|160425.3|160217.7|160430.1|160138.7|160493.5|160316.2|160369.4|160118.9|1037
1655684700000|2022-06-20 00:25:00|160430.6|160138.8|160412.5|160187.9|160469.3|160194.5|160355|160094|1016
1655685000000|2022-06-20 00:30:00|160429.3|160159.8|160371|160132.2|160500.4|160254.8|160358.5|160113.7|1048
1655685300000|2022-06-20 00:35:00|160381.7|160130.7|160399.7|160161.1|160446.3|160202.8|160331.9|160113.2|992
1655685600000|2022-06-20 00:40:00|160398.4|160164.3|160409.2|160174.6|160446.2|160208.2|160318|160135.2|938
1655685900000|2022-06-20 00:45:00|160410.9|160174.1|160488.1|160164.9|160518.8|160280.5|160333.5|160132.2|1068
1655686200000|2022-06-20 00:50:00|160480.3|160162.3|160438.3|160222.5|160509.1|160301.2|160356|160132|1047
1655686500000|2022-06-20 00:55:00|160453.9|160213.6|160404.3|160151.5|160484.4|160286.2|160376|160113.4|998
1655686800000|2022-06-20 01:00:00|160405.2|160151.9|160483.7|160253.7|160529.6|160315.9|160270.3|160080|1037
1655687100000|2022-06-20 01:05:00|160488|160267.3|160456.9|160246.9|160539.4|160331.5|160413.2|160229.7|895
1655687400000|2022-06-20 01:10:00|160414.1|160284.1|160507.4|160285.6|160514.2|160322.3|160412.9|160224.9|963
1655687700000|2022-06-20 01:15:00|160510.3|160284.2|160499.4|160290.2|160536.3|160347.1|160447.1|160240.1|1035
1655688000000|2022-06-20 01:20:00|160497|160288.8|160513.2|160383.2|160553.3|160408.5|160443.9|160251.1|837
1655688300000|2022-06-20 01:25:00|160513.9|160383.9|160514.8|160384.8|160558.2|160406.1|160502.7|160344.3|610
1655688600000|2022-06-20 01:30:00|160513.9|160383.9|160799.7|160669.7|160911.1|160687.9|160512.9|160381.2|858
1655688900000|2022-06-20 01:35:00|160796.1|160666.1|160908.1|160778.1|160948|160778.1|160765.3|160608|894
1655689200000|2022-06-20 01:40:00|160908.2|160778.2|160804.1|160674.1|160974.2|160816|160803|160611|780
1655689500000|2022-06-20 01:45:00|160803|160673|160859.2|160729.2|160948.4|160814.7|160786|160636.2|813
1655689800000|2022-06-20 01:50:00|160861.2|160731.2|160895.6|160765.6|160933.3|160789.3|160859|160714.5|782
1655690100000|2022-06-20 01:55:00|160893.8|160763.8|160895|160765|160912.5|160782.5|160866.9|160736.9|757
1655690400000|2022-06-20 02:00:00|160890.2|160760.2|160960.8|160830.8|160981.1|160833.9|160855.1|160725.1|752
1655690700000|2022-06-20 02:05:00|160961.3|160831.3|160899|160769|160990.6|160859.8|160862.8|160718.3|763
1655691000000|2022-06-20 02:10:00|160898.6|160768.6|160829.5|160699.5|160936.7|160771.6|160812.3|160630.2|932
1655691300000|2022-06-20 02:15:00|160831.6|160701.6|160829.1|160699.1|160889.9|160729.9|160765.3|160630.2|809
1655691600000|2022-06-20 02:20:00|160827.2|160697.2|160831.5|160701.5|160882|160721.2|160811.3|160649.9|550
1655691900000|2022-06-20 02:25:00|160830|160700|160865.9|160735.9|160917.2|160748.1|160814|160662.9|475
1655692200000|2022-06-20 02:30:00|160863.9|160733.9|160704.7|160574.7|160874.2|160735.9|160695.8|160512.5|634
1655692500000|2022-06-20 02:35:00|160703.4|160573.4|160769.2|160514.1|160821.7|160629.7|160668|160492.8|954
1655692800000|2022-06-20 02:40:00|160767.9|160517.8|160505.6|160300.7|160789.5|160542|160449.8|160257.2|1037
1655693100000|2022-06-20 02:45:00|160507.9|160305.3|160467.3|160337.3|160571.9|160381.3|160449.9|160267.4|1030
1655693400000|2022-06-20 02:50:00|160466.9|160336.9|160470.3|160260.1|160485.2|160338.1|160383.5|160195.8|1107
1655693700000|2022-06-20 02:55:00|160469.5|160259.6|160444|160221.5|160518.1|160313.6|160374.2|160195.5|1123
1655694000000|2022-06-20 03:00:00|160447.2|160214.6|160336.7|160120.4|160458.5|160247.6|160303.6|160107.7|1068
1655694300000|2022-06-20 03:05:00|160328.3|160120.1|160412.1|160161.1|160419.6|160211.5|160284.6|160100|1035
1655694600000|2022-06-20 03:10:00|160393.4|160169.7|160278.6|160048.3|160399.7|160212.7|160187.1|159960.7|1038
1655694900000|2022-06-20 03:15:00|160279.8|160071.2|160236|160031.5|160284.5|160111.6|160174|159977.2|819
1655695200000|2022-06-20 03:20:00|160194.7|160064.7|160283.2|160040|160302.6|160078|160193.3|159986|787
1655695500000|2022-06-20 03:25:00|160281.1|160039.2|160192.9|160062.9|160295.7|160065|160187.1|160001|858
1655695800000|2022-06-20 03:30:00|160235.3|160023.4|160215.9|160013.6|160269.6|160073.3|160167.9|159993|976
1655696100000|2022-06-20 03:35:00|160179|160049|160052.3|159922.3|160238.9|160058.2|160034.5|159874.2|1030
1655696400000|2022-06-20 03:40:00|160051.8|159921.8|159952.7|159721.9|160097.5|159926.1|159894|159650.6|734
1655696700000|2022-06-20 03:45:00|159952.1|159724.1|159953.1|159706|159987.6|159787.2|159885.8|159672.7|660
1655697000000|2022-06-20 03:50:00|159951.3|159709.9|159865|159735|159958.5|159768.8|159857.5|159672|880
1655697300000|2022-06-20 03:55:00|159863.6|159733.6|159901.2|159695|159934.8|159756|159855.6|159651.4|722
1655697600000|2022-06-20 04:00:00|159909.1|159688.7|159908.8|159778.8|159987.2|159802.9|159862.5|159661|498
1655697900000|2022-06-20 04:05:00|159909.4|159779.4|159898.3|159696.2|159972.8|159785.3|159852.8|159669.2|676
1655698200000|2022-06-20 04:10:00|159861.1|159731.1|159886.9|159756.9|159937.3|159761.4|159853.7|159671.5|735
1655698500000|2022-06-20 04:15:00|159884.4|159754.4|159782.6|159652.6|159973.1|159809.2|159766.6|159589.1|820
1655698800000|2022-06-20 04:20:00|159781.4|159651.4|159785.9|159655.9|159845|159687.7|159762.8|159567|1091
1655699100000|2022-06-20 04:25:00|159790.3|159660.3|159785.2|159655.2|159829.5|159674.1|159766.7|159581.4|1027
1655699400000|2022-06-20 04:30:00|159820.2|159620.1|159799.2|159669.2|159834.2|159678|159762.7|159575|828
1655699700000|2022-06-20 04:35:00|159800.9|159670.9|159843.3|159713.3|159881.6|159730.2|159780|159601.6|485
1655700000000|2022-06-20 04:40:00|159843.8|159713.8|159824.5|159694.5|159895|159733.3|159818.7|159625|545
1655700300000|2022-06-20 04:45:00|159824.8|159694.8|159909.2|159779.2|159949.8|159790.4|159814.6|159635.8|682
1655700600000|2022-06-20 04:50:00|159909.5|159779.5|159891.4|159761.4|159965.6|159802.1|159891.4|159693.3|564
1655700900000|2022-06-20 04:55:00|159891|159761|160072.6|159854.5|160084.7|159919.5|159891|159685.8|673
1655701200000|2022-06-20 05:00:00|160079|159859.2|160000.5|159870.5|160079|159927|159996.8|159859.2|732
1655701500000|2022-06-20 05:05:00|160003.4|159873.4|159884.2|159754.2|160060.7|159922.7|159878.6|159748.6|613
1655701800000|2022-06-20 05:10:00|159882.9|159752.9|159902.1|159772.1|159919.4|159789.4|159871.6|159741.6|626
1655702100000|2022-06-20 05:15:00|159912.5|159782.5|160054.1|159924.1|160068.5|159938.5|159883.5|159753.5|788
1655702400000|2022-06-20 05:20:00|160052.5|159922.5|160066.1|159936.1|160158.2|160010.9|160041.5|159913.3|410
1655702700000|2022-06-20 05:25:00|160063.8|159933.8|160089.2|159959.2|160101.1|159971.1|160041.6|159911.6|274
1655703000000|2022-06-20 05:30:00|160085.9|159955.9|160060.3|159930.3|160097.6|159967.6|160048.5|159918.5|528
1655703300000|2022-06-20 05:35:00|160061.1|159931.1|160061.2|159931.2|160075.1|159952.2|160042.2|159912.9|295
1655703600000|2022-06-20 05:40:00|160065.1|159935.1|159967|159877|160071.4|159953.2|159962.7|159867.3|692
1655703900000|2022-06-20 05:45:00|159973.4|159883.4|159879.8|159749.8|160040.3|159912.7|159814.3|159684.3|719
1655704200000|2022-06-20 05:50:00|159878.3|159748.3|159811.5|159681.5|159884.4|159756.7|159800.6|159670.6|778
1655704500000|2022-06-20 05:55:00|159810.5|159680.5|159832|159702|159852.7|159722.7|159801.9|159671.9|738
1655704800000|2022-06-20 06:00:00|159832.6|159702.6|159735.7|159645.7|159852|159745.9|159722.1|159618.9|863
1655705100000|2022-06-20 06:05:00|159735.2|159645.2|159603.2|159513.2|159753.6|159663.6|159525.4|159411.6|919
1655705400000|2022-06-20 06:10:00|159600.3|159510.3|159705.4|159615.4|159783.9|159658|159561|159471|850
1655705700000|2022-06-20 06:15:00|159698.6|159608.6|159708.5|159578.5|159732.3|159642.3|159538.2|159431.9|999
1655706000000|2022-06-20 06:20:00|159707.1|159577.1|159656.7|159526.7|159739.4|159623.3|159600.4|159500.8|760
1655706300000|2022-06-20 06:25:00|159660.7|159530.7|159711.5|159621.5|159764.2|159634.2|159637.2|159527.7|794
1655706600000|2022-06-20 06:30:00|159710.3|159620.3|159599.7|159509.7|159729|159639|159579.9|159469.1|866
1655706900000|2022-06-20 06:35:00|159600.1|159510.1|159632.5|159542.5|159640.2|159550.2|159543.4|159453.4|614
1655707200000|2022-06-20 06:40:00|159631.2|159541.2|159711.9|159621.9|159716.2|159626.2|159619.4|159529.4|653
1655707500000|2022-06-20 06:45:00|159710.1|159620.1|159647.6|159557.6|159710.1|159620.1|159632.7|159542.7|578
1655707800000|2022-06-20 06:50:00|159647.9|159557.9|159649.9|159559.9|159667.5|159577.5|159625.8|159525.7|567
1655708100000|2022-06-20 06:55:00|159652.2|159562.2|159903.1|159813.1|159908.7|159818.7|159640|159550|928
1655708400000|2022-06-20 07:00:00|159911.8|159821.8|160013.4|159923.4|160053.1|159933.4|159655.6|159559.7|1057
1655708700000|2022-06-20 07:05:00|160014.4|159924.4|160014.3|159924.3|160033.8|159930.2|159897.2|159807.2|919
1655709000000|2022-06-20 07:10:00|160014.1|159924.1|159997.8|159907.8|160026.4|159936.4|159944.6|159854.6|891
1655709300000|2022-06-20 07:15:00|159997.7|159907.7|160270.3|160180.3|160326.5|160236.3|159980.6|159890.6|1003
1655709600000|2022-06-20 07:20:00|160269.5|160179.5|160144.2|160054.2|160279|160189|160089.1|159984.2|945
1655709900000|2022-06-20 07:25:00|160144.4|160054.4|160276|160186|160286.1|160196.1|160137.9|160047.9|909
1655710200000|2022-06-20 07:30:00|160280.9|160190.9|160196.4|160106.4|160352.9|160262.9|160129.7|160039.7|926
1655710500000|2022-06-20 07:35:00|160199.5|160109.5|160205.1|160115.1|160269.2|160179.2|160154.8|160064.8|1000
1655710800000|2022-06-20 07:40:00|160200.6|160110.6|160254.4|160164.4|160329.1|160239.1|160192.5|160102.5|985
1655711100000|2022-06-20 07:45:00|160254.6|160164.6|160324.7|160234.7|160361.3|160271.3|160238.1|160148.1|773
1655711400000|2022-06-20 07:50:00|160324.9|160234.9|160551.2|160461.2|160572|160482|160294.5|160204.5|890
1655711700000|2022-06-20 07:55:00|160550.5|160460.5|160538.7|160448.7|160555.4|160465.4|160402.2|160312.2|903
1655712000000|2022-06-20 08:00:00|160540.6|160450.6|160662.8|160572.8|160675.9|160585.9|160517.7|160427.7|850
1655712300000|2022-06-20 08:05:00|160664.2|160574.2|160615.5|160525.5|160684.5|160594.5|160611.1|160521.1|736
1655712600000|2022-06-20 08:10:00|160611.7|160521.7|160552.6|160462.6|160619.1|160529.1|160530.4|160440.4|716
1655712900000|2022-06-20 08:15:00|160552.4|160462.4|160635.6|160545.6|160771.7|160681.7|160546.8|160456.8|745
1655713200000|2022-06-20 08:20:00|160635.3|160545.3|160467.7|160377.7|160703.6|160613.6|160455.3|160365.3|916
1655713500000|2022-06-20 08:25:00|160467.1|160377.1|160392.6|160302.6|160473.5|160383.5|160362.1|160272.1|920
1655713800000|2022-06-20 08:30:00|160391.4|160301.4|160381.2|160291.2|160436.5|160346.5|160378.3|160288.3|554
1655714100000|2022-06-20 08:35:00|160381|160291|160331|160241|160424.6|160334.6|160305.8|160215.8|818
1655714400000|2022-06-20 08:40:00|160330.4|160240.4|160379.2|160289.2|160393.6|160303.6|160310.5|160220.5|675
1655714700000|2022-06-20 08:45:00|160379|160289|160372.1|160282.1|160443.6|160353.6|160249|160159|683
1655715000000|2022-06-20 08:50:00|160374.1|160284.1|160364.2|160274.2|160416.3|160326.3|160348.7|160258.7|565
1655715300000|2022-06-20 08:55:00|160363.4|160273.4|160307.7|160217.7|160418.6|160328.6|160284.3|160194.3|870
1655715600000|2022-06-20 09:00:00|160307.1|160217.1|160231.3|160141.3|160316|160226|160100.1|160010.1|817
1655715900000|2022-06-20 09:05:00|160231|160141|160187.4|160097.4|160303.2|160213.2|160146.2|160056.2|787
1655716200000|2022-06-20 09:10:00|160189.4|160099.4|160136.6|160046.6|160190.8|160100.8|160091.1|160001.1|761
1655716500000|2022-06-20 09:15:00|160137.5|160047.5|160132.2|160042.2|160163.3|160073.3|160113.5|160023.5|658
1655716800000|2022-06-20 09:20:00|160130.6|160040.6|160145.1|160055.1|160162.4|160072.4|160130.6|160040.6|557
1655717100000|2022-06-20 09:25:00|160149.4|160059.4|160190.1|160100.1|160203.8|160113.8|160136.7|160046.7|672
1655717400000|2022-06-20 09:30:00|160187.2|160097.2|160221.1|160131.1|160285.3|160195.3|160155.8|160065.8|649
1655717700000|2022-06-20 09:35:00|160221.4|160131.4|160219.8|160129.8|160258.6|160168.6|160206.8|160116.8|670
1655718000000|2022-06-20 09:40:00|160220.7|160130.7|160174.3|160084.3|160233.1|160143.1|160129.4|160039.4|726
1655718300000|2022-06-20 09:45:00|160170.4|160080.4|160145.2|160055.2|160184.8|160094.8|160127.2|160037.2|762
1655718600000|2022-06-20 09:50:00|160146.3|160056.3|160158.6|160068.6|160185|160095|160134.3|160044.3|657
1655718900000|2022-06-20 09:55:00|160158.2|160068.2|160167.6|160077.6|160197.8|160107.8|160140.8|160050.8|632
1655719200000|2022-06-20 10:00:00|160167.8|160077.8|160329.5|160239.5|160362.5|160272.5|160148.5|160058.5|759
1655719500000|2022-06-20 10:05:00|160328.7|160238.7|160306.1|160216.1|160332.5|160242.5|160275.8|160185.8|704
1655719800000|2022-06-20 10:10:00|160305.6|160215.6|160189.2|160099.2|160308.3|160218.3|160139|160049|677
1655720100000|2022-06-20 10:15:00|160189.9|160099.9|160093.8|160003.8|160239.9|160149.9|160092.3|160002.3|644
1655720400000|2022-06-20 10:20:00|160094|160004|160106.6|160016.6|160125.5|160035.5|160086.1|159996.1|589
1655720700000|2022-06-20 10:25:00|160107.2|160017.2|160092.2|160002.2|160147.1|160057.1|160075.3|159985.3|547
1655721000000|2022-06-20 10:30:00|160091.7|160001.7|160128.1|160038.1|160204.1|160114.1|160073.9|159983.9|734
1655721300000|2022-06-20 10:35:00|160128|160038|159929.4|159839.4|160167.8|160077.8|159924.5|159834.5|702
1655721600000|2022-06-20 10:40:00|159927.4|159837.4|159840.5|159750.5|159940.1|159850.1|159792.3|159702.3|896
1655721900000|2022-06-20 10:45:00|159840.4|159750.4|159983.7|159893.7|160012|159922|159809.6|159701.7|750
1655722200000|2022-06-20 10:50:00|159978.1|159888.1|160039.9|159949.9|160053.9|159963.9|159947.5|159857.5|543
1655722500000|2022-06-20 10:55:00|160040.2|159950.2|160118.7|160028.7|160131.8|160041.8|160015.1|159925.1|634
1655722800000|2022-06-20 11:00:00|160119.5|160029.5|160228|160138|160235.2|160145.2|160065.4|159975.4|792
1655723100000|2022-06-20 11:05:00|160227.2|160137.2|160207.9|160117.9|160314.6|160224.6|160198.8|160108.8|765
1655723400000|2022-06-20 11:10:00|160208.7|160118.7|160261.4|160171.4|160295.1|160205.1|160195.6|160105.6|805
1655723700000|2022-06-20 11:15:00|160262.1|160172.1|160308.1|160218.1|160353.7|160263.7|160211.3|160121.3|715
1655724000000|2022-06-20 11:20:00|160306.9|160216.9|160297.9|160207.9|160326.8|160236.8|160288.1|160198.1|451
1655724300000|2022-06-20 11:25:00|160298|160208|160306.8|160216.8|160336.1|160246.1|160278.6|160188.6|592
1655724600000|2022-06-20 11:30:00|160305.6|160215.6|160106.7|160016.7|160320|160230|160096.9|160006.9|719
1655724900000|2022-06-20 11:35:00|160108.2|160018.2|160105.7|160015.7|160115.6|160025.6|160063.7|159973.7|729
1655725200000|2022-06-20 11:40:00|160105.2|160015.2|160101.4|160011.4|160113.1|160023.1|160041.7|159951.7|562
1655725500000|2022-06-20 11:45:00|160100.2|160010.2|160127.9|160037.9|160195.3|160105.3|160100.2|160010.2|607
1655725800000|2022-06-20 11:50:00|160128.5|160038.5|160279|160189|160296.9|160206.9|160127.2|160037.2|618
1655726100000|2022-06-20 11:55:00|160277.9|160187.9|160328.5|160238.5|160384.7|160294.7|160268.4|160178.4|726
1655726400000|2022-06-20 12:00:00|160327.5|160237.5|160352|160262|160365.1|160275.1|160261.7|160171.7|638
1655726700000|2022-06-20 12:05:00|160352.8|160262.8|160347.7|160257.7|160360|160270|160326.4|160236.4|508
1655727000000|2022-06-20 12:10:00|160345.5|160255.5|160355.3|160265.3|160363.8|160273.8|160295.7|160196|484
1655727300000|2022-06-20 12:15:00|160356.3|160266.3|160366.1|160276.1|160380.8|160290.8|160343.2|160253.2|351
1655727600000|2022-06-20 12:20:00|160366.3|160276.3|160218|160128|160370.5|160280.5|160213.2|160123.2|553
1655727900000|2022-06-20 12:25:00|160219|160129|160154.7|160064.7|160237.5|160147.5|160154.7|160064.7|765
1655728200000|2022-06-20 12:30:00|160158|160068|160187.8|160097.8|160203|160113|160102.6|160012.6|816
1655728500000|2022-06-20 12:35:00|160185.5|160095.5|160176.7|160086.7|160203.6|160113.6|160113.7|160023.7|803
1655728800000|2022-06-20 12:40:00|160176.4|160086.4|160157.6|160067.6|160222.4|160132.4|160118.2|160028.2|683
1655729100000|2022-06-20 12:45:00|160158.8|160068.8|160036.4|159946.4|160165.6|160075.6|160030|159940|708
1655729400000|2022-06-20 12:50:00|160036.3|159946.3|160126.9|160036.9|160135.6|160045.6|159995.1|159905.1|780
1655729700000|2022-06-20 12:55:00|160127.3|160037.3|160136|160046|160153|160063|160061.9|159971.9|776
1655730000000|2022-06-20 13:00:00|160138.3|160048.3|160345.7|160255.7|160357.2|160267.2|160136.7|160046.7|921
1655730300000|2022-06-20 13:05:00|160341.5|160251.5|160437.5|160347.5|160437.5|160347.5|160304.7|160214.7|795
1655730600000|2022-06-20 13:10:00|160435.9|160345.9|160522.8|160432.8|160574.4|160482.7|160418.4|160328.4|795
1655730900000|2022-06-20 13:15:00|160524.1|160434.1|160376.9|160286.9|160529.1|160439.1|160331.8|160241.8|764
1655731200000|2022-06-20 13:20:00|160376.5|160286.5|160466|160376|160526.5|160417.8|160252|160162|755
1655731500000|2022-06-20 13:25:00|160459.6|160369.6|160331.6|160241.6|160479|160389|160295.5|160205.5|762
1655731800000|2022-06-20 13:30:00|160335.9|160245.9|160508.1|160418.1|160520.6|160430.6|160308.2|160218.2|883
1655732100000|2022-06-20 13:35:00|160508.3|160418.3|160563.5|160473.5|160569.7|160479.7|160473.9|160383.9|623
1655732400000|2022-06-20 13:40:00|160565.4|160475.4|160576|160486|160682|160592|160509.2|160419.2|738
1655732700000|2022-06-20 13:45:00|160575.9|160485.9|160777|160687|160823.1|160731.9|160546.7|160456.7|828
1655733000000|2022-06-20 13:50:00|160765|160675|160679.6|160589.6|160822.6|160732.6|160672.1|160582.1|856
1655733300000|2022-06-20 13:55:00|160678.3|160588.3|160627.3|160537.3|160716.9|160604|160607.3|160517.3|719
1655733600000|2022-06-20 14:00:00|160625.6|160535.6|160640.9|160550.9|160643.9|160553.9|160519.7|160429.7|720
1655733900000|2022-06-20 14:05:00|160640.4|160550.4|160596.5|160506.5|160673.5|160583.5|160550.7|160460.7|593
1655734200000|2022-06-20 14:10:00|160596.2|160506.2|160550.5|160460.5|160612.2|160522.2|160494.9|160404.9|694
1655734500000|2022-06-20 14:15:00|160550.7|160460.7|160595.1|160505.1|160634.2|160544.2|160512.8|160422.8|732
1655734800000|2022-06-20 14:20:00|160594|160504|160563.8|160473.8|160667.1|160577.1|160532.9|160440.9|835
1655735100000|2022-06-20 14:25:00|160563.7|160473.7|160444.9|160354.9|160564.3|160474.3|160425.1|160335.1|849
1655735400000|2022-06-20 14:30:00|160464.9|160374.9|160436.8|160346.8|160505.9|160415.9|160411.7|160321.7|766
1655735700000|2022-06-20 14:35:00|160428.7|160338.7|160470|160380|160555.9|160465.3|160425.6|160335.6|1021
1655736000000|2022-06-20 14:40:00|160469.2|160379.2|160331.2|160201.2|160480.2|160383.3|160294.3|160192.1|909
1655736300000|2022-06-20 14:45:00|160305.8|160215.8|160469.8|160379.8|160517.5|160405.6|160275.7|160185.7|824
1655736600000|2022-06-20 14:50:00|160469.2|160379.2|160434.7|160344.7|160520.9|160430.9|160411.8|160321.8|857
1655736900000|2022-06-20 14:55:00|160432.9|160342.9|160378.1|160288.1|160477.9|160365.6|160318.6|160228.6|969
1655737200000|2022-06-20 15:00:00|160382.3|160292.3|160432.4|160342.4|160432.4|160342.4|160221.8|160131.8|808
1655737500000|2022-06-20 15:05:00|160431.4|160341.4|160402.6|160312.6|160500.8|160410.8|160362.6|160272.6|707
1655737800000|2022-06-20 15:10:00|160401.4|160311.4|160427.1|160337.1|160487.6|160397.6|160347.3|160257.3|733
1655738100000|2022-06-20 15:15:00|160431.1|160341.1|160454.7|160364.7|160472|160382|160359.6|160269.6|516
1655738400000|2022-06-20 15:20:00|160454.5|160364.5|160450.7|160360.7|160502|160404.4|160439.5|160327.5|678
1655738700000|2022-06-20 15:25:00|160450.8|160360.8|160373.7|160283.7|160452.4|160362.4|160358.5|160268.5|790
1655739000000|2022-06-20 15:30:00|160373.3|160283.3|160385.7|160295.7|160407.4|160317.4|160355.6|160256|565
1655739300000|2022-06-20 15:35:00|160386|160296|160362.5|160272.5|160424.8|160312.3|160348.4|160245.5|763
1655739600000|2022-06-20 15:40:00|160369|160279|160381|160251|160432.5|160321.6|160262.6|160158.5|723
1655739900000|2022-06-20 15:45:00|160379.8|160249.8|160327.9|160237.9|160380.3|160254.8|160304.6|160194.4|690
1655740200000|2022-06-20 15:50:00|160327.7|160237.7|160344.8|160254.8|160365.9|160275.9|160323.4|160233.4|629
1655740500000|2022-06-20 15:55:00|160344.9|160254.9|160326.2|160236.2|160363|160273|160297.7|160207.7|646
1655740800000|2022-06-20 16:00:00|160325.4|160235.4|160377|160287|160417.9|160304.2|160284.8|160178.7|713
1655741100000|2022-06-20 16:05:00|160376.2|160286.2|160379.2|160289.2|160440.5|160311|160356.8|160242.4|630
1655741400000|2022-06-20 16:10:00|160381.2|160291.2|160393.1|160263.1|160428.6|160314.2|160362.5|160253.1|525
1655741700000|2022-06-20 16:15:00|160392.9|160262.9|160411.4|160281.4|160421.9|160306.1|160360.6|160253.5|743
1655742000000|2022-06-20 16:20:00|160390|160300|160349.1|160219.1|160414.6|160306.8|160302.6|160198.1|648
1655742300000|2022-06-20 16:25:00|160347.3|160217.3|160448.8|160318.8|160477.3|160359.9|160340.5|160217.3|749
1655742600000|2022-06-20 16:30:00|160448.6|160318.6|160420.9|160290.9|160520.9|160430.9|160393.4|160281.4|788
1655742900000|2022-06-20 16:35:00|160421|160291|160492.3|160362.3|160524.5|160394.5|160346.4|160256.4|633
1655743200000|2022-06-20 16:40:00|160493|160363|160526.6|160396.6|160561.2|160445.3|160469|160339|603
1655743500000|2022-06-20 16:45:00|160523.5|160393.5|160546.1|160456.1|160578.9|160482.4|160493.9|160371.2|638
1655743800000|2022-06-20 16:50:00|160547.2|160457.2|160542.9|160452.9|160578|160476.6|160513.9|160419.2|570
1655744100000|2022-06-20 16:55:00|160543.1|160453.1|160509.1|160379.1|160564.8|160454|160485.5|160367.9|663
1655744400000|2022-06-20 17:00:00|160509.4|160379.4|160510.5|160380.5|160539.5|160436.1|160475|160363.7|456
1655744700000|2022-06-20 17:05:00|160511.7|160381.7|160488.8|160358.8|160521.1|160409.1|160456.3|160314|417
1655745000000|2022-06-20 17:10:00|160483.4|160353.4|160492.1|160362.1|160522.1|160392.1|160468.1|160338.1|547
1655745300000|2022-06-20 17:15:00|160492.9|160362.9|160516.6|160386.6|160561.3|160445|160396.6|160289.8|669
1655745600000|2022-06-20 17:20:00|160517.2|160387.2|160531.6|160401.6|160544.7|160440.2|160471|160378.6|385
1655745900000|2022-06-20 17:25:00|160531.4|160401.4|160529.3|160399.3|160545.1|160440.9|160483|160373.8|397
1655746200000|2022-06-20 17:30:00|160526.7|160396.7|160493.7|160363.7|160550.1|160446.9|160468.4|160348.8|492
1655746500000|2022-06-20 17:35:00|160493.2|160363.2|160496.1|160366.1|160531.4|160401.4|160488.8|160358.8|358
1655746800000|2022-06-20 17:40:00|160491.2|160361.2|160418.6|160288.6|160503.5|160373.5|160418.6|160259|492
1655747100000|2022-06-20 17:45:00|160421.8|160291.8|160404.4|160314.4|160429.5|160318.5|160400.5|160283.1|258
1655747400000|2022-06-20 17:50:00|160404.2|160314.2|160449.4|160319.4|160452.7|160341.6|160403.7|160300.5|312
1655747700000|2022-06-20 17:55:00|160447.7|160317.7|160459.4|160329.4|160464.1|160334.1|160439.4|160309.4|290
1655748000000|2022-06-20 18:00:00|160458.6|160328.6|160463.7|160333.7|160500.3|160340.5|160437|160298.2|332
1655748300000|2022-06-20 18:05:00|160464.5|160334.5|160472.4|160342.4|160496.6|160359.4|160461.5|160287.2|429
1655748600000|2022-06-20 18:10:00|160473|160343|160512.9|160422.9|160536.5|160425.7|160440.6|160310.6|547
1655748900000|2022-06-20 18:15:00|160512.7|160422.7|160495.3|160365.3|160512.7|160422.7|160490.8|160360.8|401
1655749200000|2022-06-20 18:20:00|160495.1|160365.1|160562.2|160432.2|160577.6|160464.5|160491.4|160364.8|389
1655749500000|2022-06-20 18:25:00|160560.9|160430.9|160552.6|160422.6|160571.5|160474.4|160525.7|160395.7|424
1655749800000|2022-06-20 18:30:00|160553.7|160423.7|160515.1|160385.1|160567.6|160474.5|160494.3|160364.3|356
1655750100000|2022-06-20 18:35:00|160519.4|160389.4|160519.2|160389.2|160531.8|160401.8|160505.3|160375.3|182
1655750400000|2022-06-20 18:40:00|160519.7|160389.7|160478.4|160348.4|160526.3|160396.3|160456.3|160326.3|146
1655750700000|2022-06-20 18:45:00|160479.5|160349.5|160491.1|160361.1|160514.9|160384.9|160461.2|160331.2|179
1655751000000|2022-06-20 18:50:00|160489|160359|160489.1|160359.1|160531|160371.5|160469.4|160317.6|192
1655751300000|2022-06-20 18:55:00|160483.6|160353.6|160549.6|160419.6|160568.9|160456.4|160481.9|160351.9|504
1655751600000|2022-06-20 19:00:00|160548.7|160418.7|160557.2|160341|160563.5|160433.5|160511.3|160325.6|379
1655751900000|2022-06-20 19:05:00|160527.8|160397.8|160526.7|160396.7|160547.5|160417.5|160508.3|160378.3|199
1655752200000|2022-06-20 19:10:00|160526.3|160396.3|160532.3|160402.3|160561.2|160439.8|160502|160324.6|187
1655752500000|2022-06-20 19:15:00|160539.4|160409.4|160523.8|160393.8|160554.6|160415.1|160499.4|160348.4|145
1655752800000|2022-06-20 19:20:00|160535.3|160405.3|160518.6|160388.6|160554.9|160412.2|160508.7|160348.7|221
1655753100000|2022-06-20 19:25:00|160519|160389|160534.2|160404.2|160541.6|160418.7|160508.7|160383|209
1655753400000|2022-06-20 19:30:00|160527.3|160397.3|160519.8|160389.8|160562|160408.1|160501.7|160340|179
1655753700000|2022-06-20 19:35:00|160527.1|160397.1|160523.5|160393.5|160558.4|160409.5|160501.6|160350.9|127
1655754000000|2022-06-20 19:40:00|160564|160333.2|160512.1|160382.1|160564|160405.4|160492.3|160333.2|196
1655754300000|2022-06-20 19:45:00|160506.1|160376.1|160514.1|160384.1|160553.8|160408.1|160490.3|160350.5|171
1655754600000|2022-06-20 19:50:00|160515.6|160385.6|160520.3|160390.3|160561|160404|160489.3|160312.8|162
1655754900000|2022-06-20 19:55:00|160519.5|160389.5|160480.5|160350.5|160576.9|160476|160480.5|160333.5|442
1655755200000|2022-06-20 20:00:00|160518.8|160388.8|160510.7|160420.7|160584.6|160473.9|160437.7|160303.1|715
1655755500000|2022-06-20 20:05:00|160508.1|160418.1|160571.4|160441.4|160604.3|160481|160470.7|160340.7|762
1655755800000|2022-06-20 20:10:00|160571.8|160441.8|160548.1|160418.1|160584.3|160473.6|160531.7|160408.7|208
1655756100000|2022-06-20 20:15:00|160542.3|160412.3|160516.1|160305.2|160559.5|160416.8|160479.2|160304.4|257
1655756400000|2022-06-20 20:20:00|160518.8|160310.5|160462.9|160332.9|160534.7|160393.3|160422.1|160246.1|318
1655756700000|2022-06-20 20:25:00|160462.2|160332.2|160516.3|160386.3|160599.6|160458.1|160415|160229.1|457
1655757000000|2022-06-20 20:30:00|160515.9|160385.9|160496.4|160366.4|160564.3|160420.2|160456.9|160288|391
1655757300000|2022-06-20 20:35:00|160497.2|160367.2|160518|160388|160552|160398.6|160478.1|160311.5|377
1655757600000|2022-06-20 20:40:00|160524.6|160394.6|160521.4|160391.4|160553|160400|160489|160300|288
1655757900000|2022-06-20 20:45:00|160524.1|160394.1|160559.6|160358|160582.8|160412.8|160492.1|160288.1|224
1655758200000|2022-06-20 20:50:00|160566.5|160344.5|160540|160334|160609|160392.9|160459.9|160271|137
1655758500000|2022-06-20 20:55:00|160555.4|160335.4|160526.1|160184.1|160607|160377|160496.4|160168.1|272
1655758800000|2022-06-20 21:00:00|160524.9|160182.9|160538.1|160196.1|160550.9|160208.9|160518.3|160176.3|30
1655759100000|2022-06-20 21:05:00|160540.1|160198.1|160522.4|160180.4|160551.9|160209.9|160490.1|160148.1|68
1655759400000|2022-06-20 21:10:00|160530.5|160188.5|160518.4|160176.4|160582.6|160240.6|160491.5|160149.5|204
1655759700000|2022-06-20 21:15:00|160548.6|160206.6|160521.2|160179.2|160570.9|160264|160471|160157.5|149
1655760000000|2022-06-20 21:20:00|160535.1|160193.1|160552.9|160210.9|160552.9|160210.9|160496.3|160154.3|117
1655760300000|2022-06-20 21:25:00|160475|160205|160521.2|160179.2|160571.2|160229.2|160475|160145.7|177
1655760600000|2022-06-20 21:30:00|160514.4|160172.4|160576.7|160234.7|160580.6|160238.6|160477.1|160145|216
1655760900000|2022-06-20 21:35:00|160558.9|160216.9|160516.2|160174.2|160577|160235|160468.9|160126.9|95
1655761200000|2022-06-20 21:40:00|160512.1|160170.1|160523.5|160181.5|160576.7|160240|160411|160069|119
1655761500000|2022-06-20 21:45:00|160533.1|160191.1|160499.4|160157.4|160577.7|160235.7|160496.9|160154.9|125
1655761800000|2022-06-20 21:50:00|160525.6|160183.6|160517.9|160175.9|160575.4|160233.4|160332|160097|117
1655762100000|2022-06-20 21:55:00|160515.1|160173.1|160503.7|160161.7|160534.6|160206.3|160496.8|160154.8|175
1655762400000|2022-06-20 22:00:00|160486.7|160144.7|160654.8|160329|160682|160340|160486.7|160144.7|373
1655762700000|2022-06-20 22:05:00|160669.7|160327.7|160501.8|160159.8|160736.8|160394.8|160493.8|160151.8|350
1655763000000|2022-06-20 22:10:00|160503.2|160161.2|160563.6|160221.6|160619.5|160277.5|160494|160152|182
1655763300000|2022-06-20 22:15:00|160565|160223|160500.1|160158.1|160575.1|160247.3|160494.9|160152.9|264
1655763600000|2022-06-20 22:20:00|160501.2|160159.2|160497.2|160155.2|160519.3|160177.3|160491.3|160149.3|157
1655763900000|2022-06-20 22:25:00|160496.8|160154.8|160495.3|160153.3|160599|160257|160491.7|160149.7|166
1655764200000|2022-06-20 22:30:00|160500|160158|160513.1|160171.1|160707.7|160365.7|160463.5|160121.5|326
1655764500000|2022-06-20 22:35:00|160512.3|160170.3|160507.2|160165.2|160604.2|160262.2|160464.6|160122.6|174
1655764800000|2022-06-20 22:40:00|160505.8|160163.8|160499.2|160157.2|160525.1|160183.1|160482.5|160140.5|124
1655765100000|2022-06-20 22:45:00|160503.1|160161.1|160510|160168|160600.1|160258.1|160478|160136|127
1655765400000|2022-06-20 22:50:00|160516.1|160174.1|160501.9|160159.9|160525|160183|160400.8|160058.8|138
1655765700000|2022-06-20 22:55:00|160499.3|160157.3|160483.7|160141.7|160526|160184|160472.2|160130.2|135
1655766000000|2022-06-20 23:00:00|160487|160145|160495.5|160153.5|160524.2|160189.3|160453.7|160141.2|263
1655766300000|2022-06-20 23:05:00|160492.1|160150.1|160400.9|160157|160624.6|160433.9|160341.5|160075.7|479
1655766600000|2022-06-20 23:10:00|160401.4|160146.2|160355.8|160124.7|160601.2|160427.2|160305.5|160078.8|451
1655766900000|2022-06-20 23:15:00|160355.6|160128.7|160526.8|160235|160596.4|160413.4|160355.6|160120.5|422
1655767200000|2022-06-20 23:20:00|160527.5|160236.1|160445.9|160151.1|160583.5|160415.6|160421.6|160127.5|383
1655767500000|2022-06-20 23:25:00|160446.3|160151.3|160458.3|160216.2|160508.6|160261.5|160391.5|160133.5|188
1655767800000|2022-06-20 23:30:00|160462.3|160215.8|160493|160230.9|160591.8|160430.5|160370.4|160125.6|338
1655768100000|2022-06-20 23:35:00|160492.5|160246.2|160474.2|160216.9|160605.4|160427.9|160415.5|160168.6|509
1655768400000|2022-06-20 23:40:00|160472.7|160216.2|160466.4|160154.7|160602.9|160425.3|160431.6|160147.9|496
1655768700000|2022-06-20 23:45:00|160449.1|160162.5|160516.1|160256.2|160562.7|160394.6|160434.3|160148.9|328
1655769000000|2022-06-20 23:50:00|160508.3|160251.7|160478.4|160274|160541|160328.6|160438|160200.2|188
1655769300000|2022-06-20 23:55:00|160487.4|160249.1|160467.8|160195.7|160562.8|160323.2|160450.6|160183.9|207
1655769600000|2022-06-21 00:00:00|160472.4|160199.7|160487.2|160244.1|160515.6|160312.1|160331.4|160174.3|698
1655769900000|2022-06-21 00:05:00|160485.6|160245.1|160456.8|160251.4|160570.2|160408.8|160323.8|160165.4|682
1655770200000|2022-06-21 00:10:00|160456.5|160249.4|160524.7|160394.7|160584.3|160405.7|160366.8|160200.2|751
1655770500000|2022-06-21 00:15:00|160527|160397|160539.5|160333.7|160584.4|160402.5|160473.3|160289.3|760
1655770800000|2022-06-21 00:20:00|160503.2|160373.2|160500.1|160275.7|160555.5|160382.2|160408.4|160233|714
1655771100000|2022-06-21 00:25:00|160503|160274.4|160449.8|160244.6|160562.4|160403.2|160396.9|160238.7|630
1655771400000|2022-06-21 00:30:00|160453.4|160244.2|160398.5|160268.5|160495.9|160318.9|160365|160203.7|711
1655771700000|2022-06-21 00:35:00|160397.3|160267.3|160509|160281.1|160525.6|160300.6|160329|160164.7|736
1655772000000|2022-06-21 00:40:00|160512.5|160283.5|160515|160385|160583.1|160388.1|160407|160212.2|825
1655772300000|2022-06-21 00:45:00|160515.1|160385.1|160457|160327|160549.3|160385.1|160451.7|160292.8|699
1655772600000|2022-06-21 00:50:00|160457.2|160327.2|160428.7|160226.8|160505.7|160337.7|160370.9|160204.1|805
1655772900000|2022-06-21 00:55:00|160424.7|160222.7|160333.7|160203.7|160448.9|160283.4|160285.9|160143|738
1655773200000|2022-06-21 01:00:00|160333.6|160203.6|160348.2|160218.2|160440.7|160262|160303|160173|711
1655773500000|2022-06-21 01:05:00|160341.7|160211.7|160276.8|160146.8|160377.4|160226.4|160264.4|160123.5|786
1655773800000|2022-06-21 01:10:00|160279.4|160149.4|160311.3|160181.3|160403|160221.7|160240.9|160110.9|756
1655774100000|2022-06-21 01:15:00|160313.7|160183.7|160218|160088|160379.6|160229.6|160198|160068|895
1655774400000|2022-06-21 01:20:00|160213.6|160083.6|160177.3|160047.3|160219.6|160089.6|160070.6|159940.6|850
1655774700000|2022-06-21 01:25:00|160179|160049|160359|160229|160359|160229|160169.3|160039.3|810
1655775000000|2022-06-21 01:30:00|160358.8|160228.8|160282.7|160152.7|160482.2|160339.4|160268.2|160126.4|1027
1655775300000|2022-06-21 01:35:00|160277.9|160147.9|160198.7|160068.7|160364.9|160196.1|160195.7|160065.7|908
1655775600000|2022-06-21 01:40:00|160199.6|160069.6|160261.4|160131.4|160338.2|160208.2|160177.2|160047.2|1008
1655775900000|2022-06-21 01:45:00|160268.1|160138.1|160237.5|160107.5|160382.2|160231.6|160171|160055.4|958
1655776200000|2022-06-21 01:50:00|160238.5|160108.5|160214|160084|160295.7|160165.7|160208.6|160075.3|937
1655776500000|2022-06-21 01:55:00|160213.3|160083.3|160106.9|159976.9|160250.6|160120.6|160081.3|159969.7|906
1655776800000|2022-06-21 02:00:00|160105.3|159975.3|159999.9|159909.9|160106.1|159976.1|159956.8|159846.4|1013
1655777100000|2022-06-21 02:05:00|159997.8|159907.8|160074.9|159984.9|160077.5|159987.5|159987.2|159870.2|824
1655777400000|2022-06-21 02:10:00|160074.3|159984.3|160123.5|159993.5|160193.3|160083|160072|159961.7|857
1655777700000|2022-06-21 02:15:00|160123.3|159993.3|160172.3|160042.3|160198.2|160068.2|160116.3|159986.3|883
1655778000000|2022-06-21 02:20:00|160172|160042|160167.1|160037.1|160200.4|160070.4|160107.4|159977.4|831
1655778300000|2022-06-21 02:25:00|160167.2|160037.2|160139.4|160009.4|160201.9|160055.6|160137.6|159983.7|943
1655778600000|2022-06-21 02:30:00|160139.2|160009.2|160122.6|159992.6|160213.7|160069.7|160097.3|159954.9|818
1655778900000|2022-06-21 02:35:00|160120.8|159990.8|160135.5|160005.5|160195|160063.5|160102.3|159942|751
1655779200000|2022-06-21 02:40:00|160134.8|160004.8|160178.8|160048.8|160192.4|160059|160121.4|159973.3|777
1655779500000|2022-06-21 02:45:00|160178.6|160048.6|160189.7|160059.7|160194.5|160064.5|160149.8|160019.8|645
1655779800000|2022-06-21 02:50:00|160189.6|160059.6|160187.5|160057.5|160239|160074.9|160165.7|160003|586
1655780100000|2022-06-21 02:55:00|160187.7|160057.7|160170.9|160040.9|160244.2|160093.5|160154.9|160021.8|773
1655780400000|2022-06-21 03:00:00|160172.1|160042.1|160155|160025|160202.8|160072.8|160130.1|159976.1|710
1655780700000|2022-06-21 03:05:00|160155.4|160025.4|160135.7|160005.7|160254.5|160059.3|160116.2|159950|447
1655781000000|2022-06-21 03:10:00|160143.2|160013.2|160111.7|159981.7|160228.8|160050.7|160096.3|159966.3|686
1655781300000|2022-06-21 03:15:00|160111.6|159981.6|160098.7|159968.7|160124.3|159997|160060|159951.3|740
1655781600000|2022-06-21 03:20:00|160101.4|159971.4|159964.1|159834.1|160117|159998.6|159892.2|159783.3|730
1655781900000|2022-06-21 03:25:00|159965.3|159835.3|159927.3|159797.3|159979.4|159849.4|159876.3|159775.2|654
1655782200000|2022-06-21 03:30:00|159922.2|159792.2|159939.3|159809.3|159960.8|159830.8|159903|159773|667
1655782500000|2022-06-21 03:35:00|159939.8|159809.8|159990|159860|160027|159885.8|159928.9|159798.9|851
1655782800000|2022-06-21 03:40:00|159987.8|159857.8|159924.5|159794.5|160004.8|159874.8|159908.2|159784.1|743
1655783100000|2022-06-21 03:45:00|159929.8|159799.8|159932.8|159802.8|159964.6|159842.4|159913.4|159783.4|775
1655783400000|2022-06-21 03:50:00|159933|159803|159930.1|159800.1|159955.5|159825.5|159914.7|159784.7|805
1655783700000|2022-06-21 03:55:00|159930.5|159800.5|159873|159783|159954.3|159824.3|159861.1|159755.8|741
1655784000000|2022-06-21 04:00:00|159873.9|159783.9|159904.3|159774.3|159910.4|159801.2|159872.7|159743.4|570
1655784300000|2022-06-21 04:05:00|159903.8|159773.8|159960.8|159830.8|159966.5|159864|159887.1|159768.7|546
1655784600000|2022-06-21 04:10:00|159960.6|159830.6|159956.2|159826.2|159977.2|159887.2|159925|159795|622
1655784900000|2022-06-21 04:15:00|159952.3|159822.3|159927.5|159797.5|159976.5|159867.2|159889|159759.7|585
1655785200000|2022-06-21 04:20:00|159921.8|159791.8|159877.5|159787.5|159929.3|159816.9|159870.7|159761.3|587
1655785500000|2022-06-21 04:25:00|159874.5|159784.5|160009.7|159879.7|160023.8|159893.8|159867.8|159756.8|551
1655785800000|2022-06-21 04:30:00|160009.5|159879.5|159995.3|159865.3|160034.8|159904.8|159991|159861|643
1655786100000|2022-06-21 04:35:00|159995.1|159865.1|160035.2|159905.2|160071.2|159941.2|159983.2|159853.2|604
1655786400000|2022-06-21 04:40:00|160034.7|159904.7|160047.8|159917.8|160078.1|159939.9|160001.1|159861|750
1655786700000|2022-06-21 04:45:00|160047.9|159917.9|160069.6|159939.6|160073.2|159943.2|160022.9|159892.9|694
1655787000000|2022-06-21 04:50:00|160067.5|159937.5|160009.8|159879.8|160071.5|159941.5|159993|159863|467
1655787300000|2022-06-21 04:55:00|160005.4|159875.4|160046.5|159916.5|160052.9|159922.9|159994.9|159864.9|649
1655787600000|2022-06-21 05:00:00|160046.1|159916.1|160000.3|159870.3|160049.3|159919.3|159959.5|159829.5|764
1655787900000|2022-06-21 05:05:00|159997.1|159867.1|160265.4|160135.4|160337.4|160223.1|159977.4|159847.4|683
1655788200000|2022-06-21 05:10:00|160255.8|160125.8|160393.6|160263.6|160429.3|160299.3|160238.5|160108.5|518
1655788500000|2022-06-21 05:15:00|160389.3|160259.3|160390.7|160260.7|160405.3|160275.3|160370.8|160240.8|274
1655788800000|2022-06-21 05:20:00|160388|160258|160318.6|160188.6|160423.6|160314.9|160316.1|160186.1|487
1655789100000|2022-06-21 05:25:00|160318.3|160188.3|160412.3|160282.3|160420.9|160290.9|160315.1|160185.1|686
1655789400000|2022-06-21 05:30:00|160412.9|160282.9|160400|160270|160512.6|160382.6|160385|160255|717
1655789700000|2022-06-21 05:35:00|160398.9|160268.9|160486.3|160396.3|160552.2|160422.2|160388.1|160258.1|929
1655790000000|2022-06-21 05:40:00|160487.2|160397.2|160544.7|160454.7|160563.5|160469.5|160464.9|160369.4|941
1655790300000|2022-06-21 05:45:00|160544.1|160454.1|160561.2|160471.2|160576.9|160486.9|160534.3|160442.5|867
1655790600000|2022-06-21 05:50:00|160562.9|160472.9|160506.6|160376.6|160595.3|160503.2|160473.7|160363.3|690
1655790900000|2022-06-21 05:55:00|160505.4|160375.4|160548.5|160418.5|160572.1|160458.5|160481.2|160351.2|719
1655791200000|2022-06-21 06:00:00|160529.4|160439.4|160571.2|160481.2|160582.3|160485|160441.4|160311.4|852
1655791500000|2022-06-21 06:05:00|160569.5|160479.5|160572|160482|160623.2|160533.2|160477.3|160387.3|696
1655791800000|2022-06-21 06:10:00|160572.5|160482.5|160566.7|160476.7|160584.2|160494.2|160489|160399|639
1655792100000|2022-06-21 06:15:00|160565.5|160475.5|160490.5|160400.5|160657.9|160567.9|160490.5|160400.5|802
1655792400000|2022-06-21 06:20:00|160483.4|160393.4|160436.9|160346.9|160544.1|160454.1|160363.5|160273.5|636
1655792700000|2022-06-21 06:25:00|160438.3|160348.3|160383.3|160293.3|160554.7|160464.7|160378.2|160288.2|655
1655793000000|2022-06-21 06:30:00|160382.3|160292.3|160324.8|160234.8|160446.4|160356.4|160303.7|160213.7|596
1655793300000|2022-06-21 06:35:00|160324|160234|160208|160118|160324|160234|160200.9|160110.9|642
1655793600000|2022-06-21 06:40:00|160208.2|160118.2|160237|160147|160264.3|160174.3|160167.2|160077.2|685
1655793900000|2022-06-21 06:45:00|160242.8|160152.8|160245.4|160155.4|160430.5|160340.5|160227.9|160137.9|754
1655794200000|2022-06-21 06:50:00|160244.8|160154.8|160267.8|160177.8|160299.6|160209.6|160201.5|160111.5|669
1655794500000|2022-06-21 06:55:00|160268.1|160178.1|160089.8|159999.8|160302.9|160212.9|160059.1|159969.1|814
1655794800000|2022-06-21 07:00:00|160090.3|160000.3|160018.2|159928.2|160124.2|160028.7|159938.2|159848.2|902
1655795100000|2022-06-21 07:05:00|160018.5|159928.5|160101.2|160011.2|160130.1|160040.1|159954.4|159864.4|967
1655795400000|2022-06-21 07:10:00|160100.8|160010.8|159970.8|159880.8|160106.6|160016.6|159960.3|159870.3|948
1655795700000|2022-06-21 07:15:00|159971.3|159881.3|159882.1|159792.1|159972.1|159882.1|159722.5|159632.5|920
1655796000000|2022-06-21 07:20:00|159879.6|159789.6|160019.2|159929.2|160042.9|159952.9|159847.4|159757.4|818
1655796300000|2022-06-21 07:25:00|160020.6|159930.6|159996.3|159906.3|160087.3|159997.3|159975.2|159885.2|836
1655796600000|2022-06-21 07:30:00|159996.1|159906.1|160010.1|159920.1|160030.4|159940.4|159907.8|159817.8|825
1655796900000|2022-06-21 07:35:00|160010.3|159920.3|159818.5|159728.5|160027.7|159937.7|159811.7|159721.7|878
1655797200000|2022-06-21 07:40:00|159820.2|159730.2|159776.9|159686.9|159899.6|159809.6|159756.2|159666.2|793
1655797500000|2022-06-21 07:45:00|159777.1|159687.1|159813.7|159723.7|159895.3|159805.3|159773.7|159683.7|819
1655797800000|2022-06-21 07:50:00|159812.7|159722.7|159742.8|159652.8|159826.8|159736.8|159583.9|159493.9|829
1655798100000|2022-06-21 07:55:00|159740.2|159650.2|159632.5|159542.5|159741.9|159651.9|159608.1|159518.1|858
1655798400000|2022-06-21 08:00:00|159636.9|159546.9|159463.3|159373.3|159706.7|159616.7|159463.3|159373.3|729
1655798700000|2022-06-21 08:05:00|159466.5|159376.5|159475.2|159385.2|159574.2|159484.2|159441.6|159351.6|771
1655799000000|2022-06-21 08:10:00|159475.3|159385.3|159370.5|159280.5|159519.3|159429.3|159348.7|159258.7|925
1655799300000|2022-06-21 08:15:00|159372.3|159282.3|159329.3|159239.3|159461.3|159371.3|159296.8|159206.8|965
1655799600000|2022-06-21 08:20:00|159328.6|159238.6|159212.3|159122.3|159480|159390|159204.6|159114.6|929
1655799900000|2022-06-21 08:25:00|159211.1|159121.1|159257.6|159167.6|159290.8|159200.8|159173.8|159083.8|921
1655800200000|2022-06-21 08:30:00|159236.7|159146.7|159155.6|159065.6|159262.7|159172.7|159140.9|159050.9|837
1655800500000|2022-06-21 08:35:00|159157.1|159067.1|159086|158996|159157.1|159067.1|158983.4|158893.4|912
1655800800000|2022-06-21 08:40:00|159087|158997|159011.6|158921.6|159123.2|159033.2|158959.4|158869.4|893
1655801100000|2022-06-21 08:45:00|159007.6|158917.6|159127.9|159037.9|159138.4|159048.4|158996.8|158906.8|565
1655801400000|2022-06-21 08:50:00|159129.6|159039.6|159172.2|159082.2|159229.2|159139.2|159072.9|158982.9|732
1655801700000|2022-06-21 08:55:00|159171.3|159081.3|159284.3|159194.3|159328.9|159238.9|159159.9|159069.9|939
1655802000000|2022-06-21 09:00:00|159282.6|159192.6|159331.7|159241.7|159352.6|159262.6|159235.2|159145.2|881
1655802300000|2022-06-21 09:05:00|159329.3|159239.3|159421.3|159331.3|159517.8|159427.8|159329.3|159239.3|909
1655802600000|2022-06-21 09:10:00|159417.5|159327.5|159479.4|159389.4|159570.5|159480.5|159417.5|159327.5|881
1655802900000|2022-06-21 09:15:00|159480.5|159390.5|159339.5|159249.5|159508.5|159418.5|159317.5|159227.5|888
1655803200000|2022-06-21 09:20:00|159327.7|159237.7|159276.9|159186.9|159327.7|159237.7|159168.7|159078.7|793
1655803500000|2022-06-21 09:25:00|159277.7|159187.7|159280.2|159190.2|159290.3|159200.3|159239.8|159149.8|730
1655803800000|2022-06-21 09:30:00|159279|159189|159337.2|159247.2|159396.9|159306.9|159248.2|159158.2|700
1655804100000|2022-06-21 09:35:00|159333.8|159243.8|159382.8|159292.8|159390.4|159300.4|159279.8|159189.8|640
1655804400000|2022-06-21 09:40:00|159390.5|159300.5|159326.2|159236.2|159400.3|159310.3|159294.3|159204.3|632
1655804700000|2022-06-21 09:45:00|159326|159236|159357|159267|159372.2|159282.2|159275.7|159185.7|728
1655805000000|2022-06-21 09:50:00|159357.6|159267.6|159376.1|159286.1|159414.8|159324.8|159339.6|159249.6|674
1655805300000|2022-06-21 09:55:00|159376.3|159286.3|159365.6|159275.6|159426.5|159336.5|159354.4|159264.4|546
1655805600000|2022-06-21 10:00:00|159364.3|159274.3|159431.8|159341.8|159448|159358|159364.1|159274.1|773
1655805900000|2022-06-21 10:05:00|159431.4|159341.4|159433.7|159343.7|159535.9|159445.9|159415.5|159325.5|742
1655806200000|2022-06-21 10:10:00|159433.9|159343.9|159495.7|159405.7|159521.3|159431.3|159390.7|159300.7|798
1655806500000|2022-06-21 10:15:00|159496.2|159406.2|159387.9|159297.9|159496.4|159406.4|159352.7|159262.7|650
1655806800000|2022-06-21 10:20:00|159386.7|159296.7|159510.7|159420.7|159514.2|159424.2|159315.9|159225.9|677
1655807100000|2022-06-21 10:25:00|159508|159418|159368.1|159278.1|159513.3|159423.3|159301.7|159211.7|684
1655807400000|2022-06-21 10:30:00|159369.2|159279.2|159205|159115|159374.2|159284.2|159082.8|158992.8|761
1655807700000|2022-06-21 10:35:00|159204.8|159114.8|159231.8|159141.8|159243.8|159153.8|159179.1|159089.1|700
1655808000000|2022-06-21 10:40:00|159228.8|159138.8|159265.4|159175.4|159285.1|159195.1|159196.6|159106.6|660
1655808300000|2022-06-21 10:45:00|159265.9|159175.9|159038.7|158948.7|159269.3|159179.3|158998.4|158908.4|724
1655808600000|2022-06-21 10:50:00|159039.3|158949.3|159074.6|158984.6|159094.3|159004.3|159019.2|158929.2|591
1655808900000|2022-06-21 10:55:00|159074.4|158984.4|159259|159169|159321.9|159231.9|159067.3|158977.3|752
1655809200000|2022-06-21 11:00:00|159260.4|159170.4|159201.8|159111.8|159271.3|159181.3|159137.5|159047.5|936
1655809500000|2022-06-21 11:05:00|159203.4|159113.4|159282.6|159192.6|159317.2|159227.2|159173.4|159083.4|837
1655809800000|2022-06-21 11:10:00|159281.5|159191.5|159274.9|159184.9|159286.7|159196.7|159193.7|159103.7|691
1655810100000|2022-06-21 11:15:00|159275.1|159185.1|159309.1|159219.1|159386.9|159296.9|159272.4|159182.4|864
1655810400000|2022-06-21 11:20:00|159308.5|159218.5|159331.7|159241.7|159379.2|159289.2|159292.2|159202.2|583
1655810700000|2022-06-21 11:25:00|159326.6|159236.6|159484|159394|159537.6|159447.6|159293.1|159203.1|684
1655811000000|2022-06-21 11:30:00|159482.6|159392.6|159303.3|159213.3|159482.8|159392.8|159291.8|159201.8|751
1655811300000|2022-06-21 11:35:00|159306.3|159216.3|159294.8|159204.8|159353.5|159263.5|159267.1|159177.1|660
1655811600000|2022-06-21 11:40:00|159297|159207|159298.4|159208.4|159317|159227|159268.5|159178.5|685
1655811900000|2022-06-21 11:45:00|159298.8|159208.8|159424.4|159334.4|159424.4|159334.4|159274.1|159184.1|870
1655812200000|2022-06-21 11:50:00|159421.3|159331.3|159418.4|159328.4|159505|159415|159384.4|159294.4|990
1655812500000|2022-06-21 11:55:00|159421.7|159331.7|159270.6|159180.6|159424.7|159334.7|159226.4|159136.4|948
1655812800000|2022-06-21 12:00:00|159268.3|159178.3|159329.6|159239.6|159387.5|159297.5|159250.2|159160.2|911
1655813100000|2022-06-21 12:05:00|159330|159240|159281|159191|159355.2|159265.2|159251|159161|865
1655813400000|2022-06-21 12:10:00|159282.2|159192.2|159170.1|159080.1|159338.5|159248.5|159163.3|159073.3|914
1655813700000|2022-06-21 12:15:00|159168.9|159078.9|159134.4|159044.4|159180.5|159090.5|159108.7|159018.7|875
1655814000000|2022-06-21 12:20:00|159129.2|159039.2|159151.4|159061.4|159190.8|159100.8|159055|158965|837
1655814300000|2022-06-21 12:25:00|159149.5|159059.5|159212.6|159122.6|159215.7|159125.7|159069.5|158979.5|875
1655814600000|2022-06-21 12:30:00|159212.3|159122.3|159260.8|159170.8|159278.9|159188.9|159135.5|159045.5|913
1655814900000|2022-06-21 12:35:00|159265.6|159175.6|159314.6|159224.6|159363.7|159273.7|159245|159155|687
1655815200000|2022-06-21 12:40:00|159316.5|159226.5|159318|159228|159430.5|159340.5|159289.6|159199.6|919
1655815500000|2022-06-21 12:45:00|159319.2|159229.2|159286.7|159196.7|159355.8|159265.8|159274.5|159184.5|866
1655815800000|2022-06-21 12:50:00|159287|159197|159325.1|159235.1|159336.7|159246.7|159258.6|159168.6|886
1655816100000|2022-06-21 12:55:00|159326|159236|159422.9|159332.9|159517|159427|159288.1|159198.1|942
1655816400000|2022-06-21 13:00:00|159458.2|159368.2|159290.8|159200.8|159474.9|159384.9|159268.5|159178.5|904
1655816700000|2022-06-21 13:05:00|159290.1|159200.1|159227.4|159137.4|159359.4|159269.4|159184.6|159094.6|798
1655817000000|2022-06-21 13:10:00|159228.7|159138.7|159204.3|159114.3|159261.1|159171.1|159162.2|159072.2|1001
1655817300000|2022-06-21 13:15:00|159206.6|159116.6|159248.8|159158.8|159253.8|159163.8|159157.1|159067.1|827
1655817600000|2022-06-21 13:20:00|159244.9|159154.9|159020|158930|159266.3|159176.3|158995.4|158905.4|825
1655817900000|2022-06-21 13:25:00|159015.8|158925.8|158917.9|158827.9|159064.9|158974.9|158895.7|158805.7|965
1655818200000|2022-06-21 13:30:00|158914.4|158824.4|158929.8|158839.8|158967.3|158877.3|158822.4|158732.4|1091
1655818500000|2022-06-21 13:35:00|158926.6|158836.6|158809.1|158719.1|158966.9|158876.9|158765.6|158675.6|965
1655818800000|2022-06-21 13:40:00|158808.6|158718.6|158642.4|158552.4|158809.6|158719.6|158557.7|158467.7|1050
1655819100000|2022-06-21 13:45:00|158647.8|158557.8|158618.1|158528.1|158716.4|158626.4|158572.9|158482.9|1127
1655819400000|2022-06-21 13:50:00|158616.1|158526.1|158585.5|158495.5|158630.7|158540.7|158552.8|158462.8|1064
1655819700000|2022-06-21 13:55:00|158592|158502|158489.7|158399.7|158601.3|158511.3|158447.1|158357.1|1092
1655820000000|2022-06-21 14:00:00|158489|158399|158504.9|158414.9|158552.1|158462.1|158452|158360.4|1115
1655820300000|2022-06-21 14:05:00|158508.9|158418.9|158586.2|158496.2|158630.3|158540.3|158480.8|158390.8|1079
1655820600000|2022-06-21 14:10:00|158585.6|158495.6|158530.8|158440.8|158631.7|158541.7|158516.7|158426.7|1065
1655820900000|2022-06-21 14:15:00|158530.6|158440.6|158392.2|158302.2|158587.9|158497.9|158367.2|158277.2|954
1655821200000|2022-06-21 14:20:00|158392.7|158302.7|158480.2|158390.2|158536|158446|158379.3|158289.3|959
1655821500000|2022-06-21 14:25:00|158496.5|158406.5|158563.1|158473.1|158621|158531|158460.8|158370.8|988
1655821800000|2022-06-21 14:30:00|158562.9|158472.9|158499.6|158409.6|158585.3|158495.3|158454.1|158364.1|1013
1655822100000|2022-06-21 14:35:00|158501.4|158411.4|158402.5|158312.5|158526.8|158436.8|158378.2|158288.2|1021
1655822400000|2022-06-21 14:40:00|158403.7|158313.7|158503.6|158413.6|158528.2|158438.2|158363.6|158273.6|941
1655822700000|2022-06-21 14:45:00|158496.3|158406.3|158390.5|158300.5|158508.9|158418.9|158377.2|158287.2|981
1655823000000|2022-06-21 14:50:00|158383.2|158293.2|158384.4|158294.4|158416.5|158326.5|158301.8|158211.8|875
1655823300000|2022-06-21 14:55:00|158388.9|158298.9|158415.3|158325.3|158446|158356|158365.5|158275.5|968
1655823600000|2022-06-21 15:00:00|158411.6|158321.6|158449.6|158359.6|158511.1|158421.1|158368.6|158278.6|799
1655823900000|2022-06-21 15:05:00|158446.2|158356.2|158553.8|158463.8|158561.8|158471.8|158444.2|158354.2|832
1655824200000|2022-06-21 15:10:00|158553.3|158463.3|158600.8|158510.8|158658.4|158568.4|158542.9|158452.9|1024
1655824500000|2022-06-21 15:15:00|158596.5|158506.5|158545.2|158455.2|158649.2|158559.2|158515.3|158425.3|875
1655824800000|2022-06-21 15:20:00|158545.1|158455.1|158774.7|158684.7|158780.7|158690.7|158540.3|158450.3|786
1655825100000|2022-06-21 15:25:00|158773.9|158683.9|158697.2|158607.2|158786.7|158696.7|158646.9|158556.9|885
1655825400000|2022-06-21 15:30:00|158698.8|158608.8|158611.8|158521.8|158749.3|158659.3|158578.1|158488.1|886
1655825700000|2022-06-21 15:35:00|158608.6|158518.6|158893.6|158803.6|158900.4|158810.4|158598.6|158508.6|833
1655826000000|2022-06-21 15:40:00|158893.8|158803.8|158761.2|158671.2|158893.8|158803.8|158753.8|158663.8|887
1655826300000|2022-06-21 15:45:00|158761.3|158671.3|158758.2|158668.2|158809.2|158719.2|158747.8|158657.8|884
1655826600000|2022-06-21 15:50:00|158758.6|158668.6|158738.2|158648.2|158769.2|158679.2|158696.9|158606.9|888
1655826900000|2022-06-21 15:55:00|158738.4|158648.4|158761.3|158671.3|158812.8|158722.8|158731.7|158641.7|849
1655827200000|2022-06-21 16:00:00|158757.4|158667.4|158912.7|158822.7|158921.7|158831.7|158741.1|158651.1|813
1655827500000|2022-06-21 16:05:00|158917.2|158827.2|158931|158841|158937.8|158847.8|158857.4|158767.4|765
1655827800000|2022-06-21 16:10:00|158931.4|158841.4|159050.7|158960.7|159177|159078.5|158931.4|158841.4|1002
1655828100000|2022-06-21 16:15:00|159050.6|158960.6|159247.6|159157.6|159262.2|159172.2|159049.8|158959.8|837
1655828400000|2022-06-21 16:20:00|159245.4|159155.4|159244.5|159154.5|159329.1|159239.1|159222.4|159132.4|668
1655828700000|2022-06-21 16:25:00|159245.3|159155.3|159213.4|159123.4|159264.2|159162.9|159176.3|159077.2|675
1655829000000|2022-06-21 16:30:00|159216|159126|159192.6|159102.6|159255.1|159165.1|159180.8|159081.2|783
1655829300000|2022-06-21 16:35:00|159192.4|159102.4|159139|159049|159211.2|159110.7|159076|158986|808
1655829600000|2022-06-21 16:40:00|159132|159042|159084.1|158994.1|159174.4|159084.4|159081.8|158991.8|835
1655829900000|2022-06-21 16:45:00|159085.2|158995.2|159143.5|159053.5|159196.7|159078|159083.7|158993.7|780
1655830200000|2022-06-21 16:50:00|159143.4|159053.4|159093.1|159003.1|159179.1|159078.6|159064.5|158971|697
1655830500000|2022-06-21 16:55:00|159093.6|159003.6|159128.1|159038.1|159147|159057|159068.2|158978.2|774
1655830800000|2022-06-21 17:00:00|159124.7|159034.7|159148.1|159058.1|159196.2|159106.2|159051|158961|934
1655831100000|2022-06-21 17:05:00|159147.8|159057.8|159157.6|159067.6|159177.9|159087.9|159139|159049|649
1655831400000|2022-06-21 17:10:00|159156.7|159066.7|159068.3|158978.3|159191.5|159101.5|159058.8|158968.8|671
1655831700000|2022-06-21 17:15:00|159065.3|158975.3|159189.7|159099.7|159193.8|159103.8|159061.8|158971.8|653
1655832000000|2022-06-21 17:20:00|159189.9|159099.9|159231.9|159141.9|159245.3|159155.3|159172.4|159082.4|748
1655832300000|2022-06-21 17:25:00|159231.8|159141.8|159355.8|159265.8|159360.2|159270.2|159218.5|159128.5|558
1655832600000|2022-06-21 17:30:00|159352.2|159262.2|159280.5|159190.5|159358.1|159268.1|159242.9|159142.4|563
1655832900000|2022-06-21 17:35:00|159281.9|159191.9|159349.1|159259.1|159353.6|159263.6|159269.8|159179.8|574
1655833200000|2022-06-21 17:40:00|159347.9|159257.9|159356.2|159266.2|159390.3|159300.3|159336.5|159246.5|788
1655833500000|2022-06-21 17:45:00|159356.5|159266.5|159255.6|159165.6|159366|159276|159238.2|159148.2|700
1655833800000|2022-06-21 17:50:00|159255|159165|159199.9|159109.9|159264.3|159174.3|159191.5|159101.5|619
1655834100000|2022-06-21 17:55:00|159200.1|159110.1|159272.9|159182.9|159288.4|159198.4|159199.4|159109.4|714
1655834400000|2022-06-21 18:00:00|159271.4|159181.4|159282.1|159192.1|159289.9|159199.9|159227.1|159137.1|821
1655834700000|2022-06-21 18:05:00|159282.2|159192.2|159303.3|159213.3|159319.5|159229.5|159207.9|159117.9|734
1655835000000|2022-06-21 18:10:00|159305|159215|159328.6|159238.6|159335.1|159245.1|159266|159176|571
1655835300000|2022-06-21 18:15:00|159328.4|159238.4|159235|159145|159334.5|159244.5|159226.2|159136.2|688
1655835600000|2022-06-21 18:20:00|159234.3|159144.3|159230.6|159140.6|159250.4|159160.4|159189.4|159099.4|785
1655835900000|2022-06-21 18:25:00|159230|159140|159267.9|159177.9|159285|159195|159228.9|159138.9|644
1655836200000|2022-06-21 18:30:00|159267.3|159177.3|159148.1|159058.1|159271.4|159181.4|159123.5|159033.5|712
1655836500000|2022-06-21 18:35:00|159148.5|159058.5|159221.4|159131.4|159248.7|159158.7|159144.6|159054.6|692
1655836800000|2022-06-21 18:40:00|159223.9|159133.9|159205.9|159115.9|159223.9|159133.9|159179.2|159069.8|707
1655837100000|2022-06-21 18:45:00|159205.6|159115.6|159336.5|159246.5|159349.3|159254.3|159205.1|159115.1|730
1655837400000|2022-06-21 18:50:00|159337|159247|159107.7|159017.7|159340.7|159250.7|159073.6|158983.6|751
1655837700000|2022-06-21 18:55:00|159107.4|159017.4|159201.1|159111.1|159201.1|159111.1|159083.4|158993.4|718
1655838000000|2022-06-21 19:00:00|159162.3|159072.3|159113.7|159023.7|159162.3|159072.3|159083|158993|623
1655838300000|2022-06-21 19:05:00|159112.8|159022.8|159111.2|159021.2|159128.1|159038.1|159102.9|159012.9|455
1655838600000|2022-06-21 19:10:00|159111.5|159021.5|159041.9|158951.9|159116.4|159026.4|159029.6|158939.6|652
1655838900000|2022-06-21 19:15:00|159042.3|158952.3|159040.4|158950.4|159058.9|158968.9|159032.5|158942.5|538
1655839200000|2022-06-21 19:20:00|159040.5|158950.5|159066.2|158976.2|159085.2|158995.2|159038.7|158948.7|590
1655839500000|2022-06-21 19:25:00|159068.8|158978.8|159064.3|158974.3|159096.9|159006.9|159063|158973|607
1655839800000|2022-06-21 19:30:00|159064.4|158974.4|159085.6|158995.6|159094.1|159004.1|159044.6|158954.6|398
1655840100000|2022-06-21 19:35:00|159087|158997|159096.6|159006.6|159109.5|159019.5|159080.3|158990.3|627
1655840400000|2022-06-21 19:40:00|159096.5|159006.5|159149.7|159059.7|159176.2|159086.2|159093.1|159003.1|665
1655840700000|2022-06-21 19:45:00|159153.9|159063.9|159159.5|159069.5|159159.5|159069.5|159131|159041|663
1655841000000|2022-06-21 19:50:00|159159.8|159069.8|159200.1|159110.1|159208|159118|159108.2|158998.9|712
1655841300000|2022-06-21 19:55:00|159200.9|159110.9|159202.5|159072.5|159230|159120.2|159174.2|159066.7|726
1655841600000|2022-06-21 20:00:00|159183|159093|159199.1|159109.1|159208.8|159118.8|159183|159093|592
1655841900000|2022-06-21 20:05:00|159201.6|159111.6|159197.6|159107.6|159201.6|159111.6|159193.7|159103.7|232
1655842200000|2022-06-21 20:10:00|159197.9|159107.9|159195.4|159105.4|159233.3|159143.3|159189.2|159099.2|380
1655842500000|2022-06-21 20:15:00|159192.4|159102.4|159190.4|159100.4|159214.7|159113.1|159183.5|159073.9|361
1655842800000|2022-06-21 20:20:00|159190.6|159100.6|159199|159109|159220.5|159116.2|159186.8|159077.2|378
1655843100000|2022-06-21 20:25:00|159198.8|159108.8|159136.4|159046.4|159199.8|159109.8|159105.4|158999.7|311
1655843400000|2022-06-21 20:30:00|159137.1|159047.1|159139.1|159049.1|159154.2|159059.5|159125.8|159007.4|109
1655843700000|2022-06-21 20:35:00|159138.8|159048.8|159155.2|159025.2|159155.2|159058|159121.6|159025.2|104
1655844000000|2022-06-21 20:40:00|159153|159023|159148.4|159018.4|159164|159044.5|159122.9|159007.6|179
1655844300000|2022-06-21 20:45:00|159151.3|159021.3|159143.3|159013.3|159185.3|159043.6|159123.5|158972.8|295
1655844600000|2022-06-21 20:50:00|159143.6|159013.6|159193.1|159063.1|159281.4|159115.8|159128.5|158929.1|308
1655844900000|2022-06-21 20:55:00|159173.9|159043.9|159355.3|159013.3|159380.2|159047.1|159131.9|158917.5|598
1655845200000|2022-06-21 21:00:00|159354.4|159012.4|159411.4|159069.4|159411.8|159069.8|159140.5|158985.6|50
1655845500000|2022-06-21 21:05:00|159415.1|159073.1|159410.4|159068.4|159438.7|159096.7|159378.5|159036.5|29
1655845800000|2022-06-21 21:10:00|159372.6|159030.6|159418.7|159076.7|159453.1|159111.1|159360.3|159018.3|147
1655846100000|2022-06-21 21:15:00|159426.8|159084.8|159394.6|159052.6|159452.6|159110.6|159360.3|159018.3|204
1655846400000|2022-06-21 21:20:00|159398.2|159056.2|159392|159050|159474.4|159132.4|159304|158962|150
1655846700000|2022-06-21 21:25:00|159406.3|159064.3|159389.1|159047.1|159432.7|159090.7|159354.4|159012.4|108
1655847000000|2022-06-21 21:30:00|159383.6|159041.6|159372.9|159030.9|159506.8|159164.8|159363.2|159021.2|188
1655847300000|2022-06-21 21:35:00|159373.9|159031.9|159392|159050|159433|159091|159354.6|159012.6|140
1655847600000|2022-06-21 21:40:00|159415.1|159073.1|159381.4|159039.4|159472.6|159130.6|159351.1|159009.1|111
1655847900000|2022-06-21 21:45:00|159377.2|159035.2|159404|159062|159443.5|159101.5|159298.2|158956.2|139
1655848200000|2022-06-21 21:50:00|159397|159055|159305.8|158963.8|159487.4|159145.4|159287.3|158945.3|157
1655848500000|2022-06-21 21:55:00|159305.9|158963.9|159356.4|159014.4|159495.3|159153.3|159298.3|158956.3|250
1655848800000|2022-06-21 22:00:00|159364.1|159022.1|159381|159039|159456.3|159114.3|159337.4|158995.4|235
1655849100000|2022-06-21 22:05:00|159383.3|159041.3|159346|159004|159432.7|159090.7|159304|158962|152
1655849400000|2022-06-21 22:10:00|159385.3|159043.3|159368|159026|159445.3|159103.3|159328.6|158986.6|126
1655849700000|2022-06-21 22:15:00|159303.9|158961.9|159374.5|159032.5|159562.6|159220.6|159197.1|158858.6|383
1655850000000|2022-06-21 22:20:00|159381.5|159039.5|159363.8|159021.8|159381.5|159039.5|159278.1|158936.1|164
1655850300000|2022-06-21 22:25:00|159353.1|159011.1|159366.2|159024.2|159373|159031|159202.1|158860.1|104
1655850600000|2022-06-21 22:30:00|159369.4|159027.4|159363.1|159021.1|159374.3|159032.3|159347.3|159005.3|106
1655850900000|2022-06-21 22:35:00|159362.1|159020.1|159361.4|159019.4|159371.3|159029.3|159294.9|158952.9|113
1655851200000|2022-06-21 22:40:00|159359.4|159017.4|159347.3|159005.3|159362|159020|159291.9|158949.9|124
1655851500000|2022-06-21 22:45:00|159347.8|159005.8|159332.6|158990.6|159364|159022|159332.6|158990.6|124
1655851800000|2022-06-21 22:50:00|159346|159004|159354.5|159012.5|159361.1|159019.1|159332.5|158990.5|112
1655852100000|2022-06-21 22:55:00|159358.4|159016.4|159358.5|159016.5|159362.2|159020.2|159325.7|158983.7|91
1655852400000|2022-06-21 23:00:00|159345|159003|159323.6|158996|159361.9|159019.9|159302|158960|225
1655852700000|2022-06-21 23:05:00|159310.5|158989.4|159326.7|158994.4|159330.1|159183.7|159298.2|158969.1|142
1655853000000|2022-06-21 23:10:00|159329.1|158990.7|159292.2|159010.3|159331.2|159020|159292.2|158973|119
1655853300000|2022-06-21 23:15:00|159297.6|159006|159433.5|159091.5|159443.8|159101.8|159259|158977.4|223
1655853600000|2022-06-21 23:20:00|159426.1|159084.1|159377.1|159035.1|159443|159101|159374.9|159032.9|204
1655853900000|2022-06-21 23:25:00|159374.8|159032.8|159400.9|159058.9|159407.2|159074.9|159373.1|159031.1|154
1655854200000|2022-06-21 23:30:00|159399.3|159057.3|159312|159182|159421.8|159197|159302|159057.3|300
1655854500000|2022-06-21 23:35:00|159341.2|159133.1|159375.1|159131.2|159426|159208.2|159293.7|159076.3|230
1655854800000|2022-06-21 23:40:00|159380|159118.4|159310.3|159180.3|159405.9|159218|159303.3|159107.3|278
1655855100000|2022-06-21 23:45:00|159311.7|159181.7|159348.6|159160|159401.6|159195.6|159294.2|159079|454
1655855400000|2022-06-21 23:50:00|159348|159152|159361.1|159139.8|159405.1|159195.7|159314.4|159113|413
1655855700000|2022-06-21 23:55:00|159363.8|159144.6|159382.2|159118.1|159432|159194.1|159324.1|159068|410
1655856000000|2022-06-22 00:00:00|159402.6|159093.5|159369.6|159124.9|159420.4|159155.8|159351.9|159075.3|478
1655856300000|2022-06-22 00:05:00|159374.1|159134.2|159414.8|159151.5|159443.7|159170.2|159373.7|159086|934
1655856600000|2022-06-22 00:10:00|159420|159147.9|159640|159314|159642.5|159314.6|159358|159102.2|690
1655856900000|2022-06-22 00:15:00|159638.4|159307.1|159586.6|159289.4|159666.1|159341.6|159501.5|159159.5|353
1655857200000|2022-06-22 00:20:00|159589.8|159299.9|159599.2|159366.7|159630.2|159445.6|159550.1|159235.3|346
1655857500000|2022-06-22 00:25:00|159607|159384.3|159600.2|159359.3|159629.4|159408.6|159580.8|159318.7|264
1655857800000|2022-06-22 00:30:00|159600.9|159360.8|159664.5|159336.8|159670.5|159397.3|159492.9|159150.9|707
1655858100000|2022-06-22 00:35:00|159672|159335|159638.3|159329.4|159672.7|159442.3|159489.4|159147.4|799
1655858400000|2022-06-22 00:40:00|159649|159332.8|159637|159374.1|159657.2|159448.3|159578.3|159313.4|544
1655858700000|2022-06-22 00:45:00|159636.2|159373.7|159624.5|159405.5|159677|159442.9|159536.6|159320.2|647
1655859000000|2022-06-22 00:50:00|159629.1|159415.4|159639.7|159427.9|159687.9|159489.3|159566|159344.8|684
1655859300000|2022-06-22 00:55:00|159640.2|159428.1|159652.7|159448.6|159680.5|159500.8|159579.8|159373|448
1655859600000|2022-06-22 01:00:00|159661.4|159435.9|159630|159378.8|159719.5|159516|159582.9|159318.3|659
1655859900000|2022-06-22 01:05:00|159666.7|159395.6|159629.9|159295.3|159685.1|159419.3|159487.7|159145.7|776
1655860200000|2022-06-22 01:10:00|159626.9|159284.9|159662.7|159414.4|159680.4|159455.4|159570.5|159281.6|375
1655860500000|2022-06-22 01:15:00|159661.5|159413.8|159712.4|159370.4|159749.9|159578.5|159560.6|159219.5|712
1655860800000|2022-06-22 01:20:00|159712.3|159370.3|159543.2|159257.4|159736.5|159532.2|159447.7|159178.4|641
1655861100000|2022-06-22 01:25:00|159543.6|159256.2|159567.1|159311.4|159594|159397.2|159476.8|159223.3|437
1655861400000|2022-06-22 01:30:00|159562.6|159308.1|159555.5|159298.6|159609.7|159326.6|159484.8|159210.7|563
1655861700000|2022-06-22 01:35:00|159546.1|159303|159679.1|159549.1|159725.2|159562.9|159489.4|159272|1117
1655862000000|2022-06-22 01:40:00|159712.6|159511.2|159797.6|159667.6|159839.2|159693.1|159668.3|159497.1|1051
1655862300000|2022-06-22 01:45:00|159795.6|159665.6|159774.9|159644.9|159845.6|159699.3|159757.3|159579.6|1067
1655862600000|2022-06-22 01:50:00|159769.5|159639.5|159820.9|159690.9|159873.1|159743.1|159755.8|159591.5|975
1655862900000|2022-06-22 01:55:00|159813.3|159683.3|159790.2|159660.2|159830.5|159700.5|159776.2|159646.2|858
1655863200000|2022-06-22 02:00:00|159790.9|159660.9|159800.7|159670.7|159807.4|159677.4|159743|159577.6|960
1655863500000|2022-06-22 02:05:00|159801.2|159671.2|159809.1|159679.1|159830.1|159700.1|159765.8|159635.8|931
1655863800000|2022-06-22 02:10:00|159802.1|159672.1|159794.8|159664.8|159842.2|159690.2|159770.6|159628.6|911
1655864100000|2022-06-22 02:15:00|159794.9|159664.9|159835.8|159705.8|159847.8|159737.8|159794.9|159664.9|809
1655864400000|2022-06-22 02:20:00|159834.9|159704.9|159830.1|159700.1|159865.7|159751.4|159809.6|159686.1|544
1655864700000|2022-06-22 02:25:00|159822.9|159692.9|159796.7|159666.7|159845.2|159715.2|159773.1|159643.1|843
1655865000000|2022-06-22 02:30:00|159796.2|159666.2|159807.3|159677.3|159831|159694.2|159780.6|159620.6|885
1655865300000|2022-06-22 02:35:00|159809|159679|159906.8|159776.8|159916|159786|159779.6|159649.6|791
1655865600000|2022-06-22 02:40:00|159908.9|159778.9|159869.4|159739.4|159925.6|159795.6|159864|159734|1063
1655865900000|2022-06-22 02:45:00|159870.3|159740.3|159882|159752|159903.9|159779.9|159849.4|159700.1|957
1655866200000|2022-06-22 02:50:00|159884.9|159754.9|159886.6|159756.6|159903.8|159774.2|159843.8|159690.6|802
1655866500000|2022-06-22 02:55:00|159880.3|159750.3|160030.4|159900.4|160043.7|159929.4|159852|159741.5|856
1655866800000|2022-06-22 03:00:00|160030.2|159900.2|160032.3|159902.3|160054|159926.3|159991.1|159866.7|506
1655867100000|2022-06-22 03:05:00|160029.5|159899.5|160028|159898|160040.3|159910.3|159993.7|159863.7|749
1655867400000|2022-06-22 03:10:00|160022.9|159892.9|160018.2|159888.2|160035.9|159905.9|160001.5|159871.5|823
1655867700000|2022-06-22 03:15:00|160019|159889|160009.2|159879.2|160046.8|159909.3|160000.8|159841.2|788
1655868000000|2022-06-22 03:20:00|160009.9|159879.9|160022.6|159892.6|160052.6|159920.6|160002.9|159849.2|773
1655868300000|2022-06-22 03:25:00|160022.5|159892.5|160017.4|159887.4|160046.5|159898.2|159970.1|159836.4|536
1655868600000|2022-06-22 03:30:00|160017.3|159887.3|160013|159883|160026.7|159896.7|159980|159850|466
1655868900000|2022-06-22 03:35:00|160011.1|159881.1|160010.6|159880.6|160023.5|159909.4|159977.3|159857.8|632
1655869200000|2022-06-22 03:40:00|160010.7|159880.7|160006.1|159876.1|160025.8|159905.5|159984.1|159854.1|247
1655869500000|2022-06-22 03:45:00|160006.9|159876.9|160006.8|159876.8|160025.6|159898.5|159988.5|159864.1|222
1655869800000|2022-06-22 03:50:00|160004.3|159874.3|160022.9|159892.9|160034.5|159920.3|159990.4|159860.4|592
1655870100000|2022-06-22 03:55:00|160023.8|159893.8|160003.1|159913.1|160042.6|159926.7|159993.2|159875.6|434
1655870400000|2022-06-22 04:00:00|160002.6|159912.6|160015.1|159885.1|160039.5|159925.9|159994.3|159865.9|515
1655870700000|2022-06-22 04:05:00|160015.5|159885.5|160009.7|159879.7|160057.7|159928.1|159990|159851.2|520
1655871000000|2022-06-22 04:10:00|160013.6|159883.6|159897.1|159767.1|160020.3|159907|159880|159715.9|822
1655871300000|2022-06-22 04:15:00|159894.2|159764.2|159908.8|159778.8|159953.9|159787.3|159885.3|159723.5|774
1655871600000|2022-06-22 04:20:00|159908.7|159778.7|159883.1|159753.1|159930.4|159787.4|159869|159718.2|619
1655871900000|2022-06-22 04:25:00|159882.3|159752.3|159876|159746|159950|159761.8|159865|159692|656
1655872200000|2022-06-22 04:30:00|159876.5|159746.5|159810.9|159680.9|159925.4|159755.1|159797.6|159630|720
1655872500000|2022-06-22 04:35:00|159811|159681|159830.3|159700.3|159905|159713.5|159810.3|159645.6|685
1655872800000|2022-06-22 04:40:00|159831|159701|159907.3|159777.3|159944|159787.6|159820.2|159665.1|707
1655873100000|2022-06-22 04:45:00|159907.2|159777.2|159888.6|159758.6|159954.7|159797.7|159882.3|159728.1|779
1655873400000|2022-06-22 04:50:00|159890.5|159760.5|159960.5|159830.5|159992.1|159858.8|159886.6|159729.5|893
1655873700000|2022-06-22 04:55:00|159960.7|159830.7|159901.6|159771.6|159960.7|159830.7|159886.6|159713.7|848
1655874000000|2022-06-22 05:00:00|159900.1|159770.1|159898.7|159768.7|159928.9|159798.9|159882.2|159752.2|829
1655874300000|2022-06-22 05:05:00|159900|159770|159955.1|159825.1|159961|159831|159898.7|159768.7|805
1655874600000|2022-06-22 05:10:00|159954.6|159824.6|159978.4|159848.4|159990.8|159860.8|159933.4|159803.4|892
1655874900000|2022-06-22 05:15:00|159982.3|159852.3|159974.4|159844.4|160027.2|159897.2|159953.9|159823.9|892
1655875200000|2022-06-22 05:20:00|159974.5|159844.5|159909.9|159779.9|159989.1|159859.1|159891.1|159761.1|908
1655875500000|2022-06-22 05:25:00|159902.7|159772.7|159893.2|159763.2|159921|159791|159881.5|159751.5|868
1655875800000|2022-06-22 05:30:00|159892.6|159762.6|159918.4|159788.4|159933.5|159803.5|159892.6|159762.6|708
1655876100000|2022-06-22 05:35:00|159918.3|159788.3|159995.4|159865.4|160001.7|159871.7|159918.3|159788.3|877
1655876400000|2022-06-22 05:40:00|160000.5|159870.5|160015.7|159885.7|160052.6|159962.6|159980.9|159850.9|979
1655876700000|2022-06-22 05:45:00|160015.5|159885.5|160008.6|159878.6|160035.2|159923.2|159987|159868.6|835
1655877000000|2022-06-22 05:50:00|160006.9|159876.9|159920.1|159790.1|160031.9|159901.9|159918|159760.7|753
1655877300000|2022-06-22 05:55:00|159921.3|159791.3|160026.5|159869|160090.7|159932.7|159921.1|159770.8|738
1655877600000|2022-06-22 06:00:00|160026|159867|160014.5|159884.5|160070|159929.5|159933.1|159797|996
1655877900000|2022-06-22 06:05:00|160015.1|159885.1|159798.2|159668.2|160015.8|159885.8|159686.6|159569.5|990
1655878200000|2022-06-22 06:10:00|159801.7|159671.7|159884.2|159754.2|159888.2|159777.1|159752.4|159622.4|1013
1655878500000|2022-06-22 06:15:00|159883.8|159753.8|159971.9|159881.9|160009.1|159894.8|159812.6|159682.6|830
1655878800000|2022-06-22 06:20:00|159989.2|159859.2|159871|159781|160037.3|159915.7|159795.4|159689.7|947
1655879100000|2022-06-22 06:25:00|159888.5|159758.5|159884.2|159794.2|159913.6|159805.8|159800.7|159707.6|909
1655879400000|2022-06-22 06:30:00|159883.5|159793.5|159909.7|159819.7|159925.7|159829|159765|159675|812
1655879700000|2022-06-22 06:35:00|159909.6|159819.6|160035.8|159905.8|160191.1|160083|159837.6|159746.9|959
1655880000000|2022-06-22 06:40:00|160035.2|159905.2|160053|159963|160130.7|160040.7|160019.1|159900.5|957
1655880300000|2022-06-22 06:45:00|160056.4|159966.4|160080.9|159990.9|160109.4|160019.4|160048.9|159958.9|776
1655880600000|2022-06-22 06:50:00|160078.6|159988.6|159997.3|159907.3|160078.6|159988.6|159950.5|159860.5|919
1655880900000|2022-06-22 06:55:00|159997.5|159907.5|159735.4|159645.4|159997.8|159907.8|159716.9|159626.9|809
1655881200000|2022-06-22 07:00:00|159737.1|159647.1|159974.4|159884.4|159981.5|159891.5|159608.5|159518.5|1079
1655881500000|2022-06-22 07:05:00|159974.3|159884.3|160142.6|160052.6|160215.4|160125.4|159974.3|159884.3|1006
1655881800000|2022-06-22 07:10:00|160142|160052|160434.1|160344.1|160656.7|160566.7|160141.8|160051.8|1073
1655882100000|2022-06-22 07:15:00|160434|160344|160273.6|160183.6|160467.8|160377.8|160219.9|160129.9|980
1655882400000|2022-06-22 07:20:00|160274.4|160184.4|160287.3|160197.3|160418.6|160328.6|160272.7|160182.7|999
1655882700000|2022-06-22 07:25:00|160279.4|160189.4|160148.2|160058.2|160284.3|160194.3|160049.6|159959.6|1018
1655883000000|2022-06-22 07:30:00|160147|160057|159950|159860|160157.2|160067.2|159927.5|159831.1|1030
1655883300000|2022-06-22 07:35:00|159951.7|159861.7|160061.3|159971.3|160074.3|159984.3|159946.1|159856.1|995
1655883600000|2022-06-22 07:40:00|160059.5|159969.5|160043.1|159953.1|160152.9|160062.9|159964.6|159874.6|1020
1655883900000|2022-06-22 07:45:00|160045.3|159955.3|160190.5|160100.5|160322.7|160232.7|160023|159933|1120
1655884200000|2022-06-22 07:50:00|160184.2|160094.2|160354.6|160264.6|160374.1|160284.1|160155.4|160065.4|911
1655884500000|2022-06-22 07:55:00|160356.7|160266.7|160363.1|160074.2|160374.5|160278.6|160279.1|160074.2|842
1655884800000|2022-06-22 08:00:00|160365.9|160089.3|160360.9|160270.9|160392|160282.6|160223.8|160063.5|1052
1655885100000|2022-06-22 08:05:00|160360.4|160270.4|160353.2|160263.2|160506.8|160416.8|160344|160254|870
1655885400000|2022-06-22 08:10:00|160363.9|160273.9|160219.1|160129.1|160370.4|160280.4|160150.6|160060.6|978
1655885700000|2022-06-22 08:15:00|160219.4|160129.4|160185|160095|160380.4|160282.1|160150.7|160060.7|983
1655886000000|2022-06-22 08:20:00|160169.8|160079.8|160167.3|160077.3|160216.5|160126.5|159967.6|159877.6|1030
1655886300000|2022-06-22 08:25:00|160166.4|160076.4|160150.3|160060.3|160168.8|160078.8|160077.5|159987.5|941
1655886600000|2022-06-22 08:30:00|160151.7|160061.7|160092|160002|160163|160073|159932.4|159842.4|888
1655886900000|2022-06-22 08:35:00|160088.3|159998.3|160125|160035|160155|160065|160001.8|159911.8|883
1655887200000|2022-06-22 08:40:00|160123.7|160033.7|160171|160081|160232.2|160142.2|160064|159974|808
1655887500000|2022-06-22 08:45:00|160171.4|160081.4|160195.5|160105.5|160208.4|160118.4|160105.3|160015.3|630
1655887800000|2022-06-22 08:50:00|160194.6|160104.6|160129|160039|160198.3|160108.3|160069.2|159979.2|929
1655888100000|2022-06-22 08:55:00|160112.5|160022.5|160148.5|160058.5|160218.4|160128.4|160111.1|160021.1|895
1655888400000|2022-06-22 09:00:00|160148.7|160058.7|160105.9|160015.9|160208|160118|160094.8|160004.8|874
1655888700000|2022-06-22 09:05:00|160109.7|160019.7|159943.5|159853.5|160124|160034|159914.5|159824.5|873
1655889000000|2022-06-22 09:10:00|159943.9|159853.9|160012.4|159922.4|160024.2|159934.2|159902.3|159812.3|776
1655889300000|2022-06-22 09:15:00|160011.8|159921.8|160032.1|159942.1|160039.4|159949.4|159952.1|159862.1|875
1655889600000|2022-06-22 09:20:00|160032|159942|160011.8|159921.8|160054.1|159964.1|159995.5|159905.5|876
1655889900000|2022-06-22 09:25:00|160012.1|159922.1|159990.5|159900.5|160063.3|159973.3|159951.4|159861.4|785
1655890200000|2022-06-22 09:30:00|159997.5|159907.5|160040.4|159950.4|160050.3|159960.3|159994.9|159904.9|672
1655890500000|2022-06-22 09:35:00|160041.4|159951.4|159969.3|159879.3|160055.2|159965.2|159909.8|159819.8|695
1655890800000|2022-06-22 09:40:00|159969.5|159879.5|159947.9|159857.9|160038.1|159948.1|159932.5|159842.5|712
1655891100000|2022-06-22 09:45:00|159946.2|159856.2|160009.8|159919.8|160040.3|159950.3|159946.2|159856.2|775
1655891400000|2022-06-22 09:50:00|160009.5|159919.5|159946.2|159856.2|160037.5|159947.5|159936.5|159846.5|841
1655891700000|2022-06-22 09:55:00|159945.6|159855.6|160106.2|160016.2|160207.1|160117.1|159945.6|159855.6|1008
1655892000000|2022-06-22 10:00:00|160102.1|160012.1|160152.5|160062.5|160167.3|160077.3|160013.7|159923.7|859
1655892300000|2022-06-22 10:05:00|160152.6|160062.6|160178.1|160088.1|160196.9|160106.9|160089.4|159999.4|653
1655892600000|2022-06-22 10:10:00|160177.3|160087.3|160061.5|159971.5|160189.2|160099.2|160060.8|159970.8|736
1655892900000|2022-06-22 10:15:00|160062.2|159972.2|160042.4|159952.4|160065.5|159975.5|159957.2|159867.2|874
1655893200000|2022-06-22 10:20:00|160041.8|159951.8|159932.8|159842.8|160042.6|159952.6|159909.7|159819.7|662
1655893500000|2022-06-22 10:25:00|159935.7|159845.7|160014.3|159924.3|160036.2|159946.2|159930.4|159840.4|718
1655893800000|2022-06-22 10:30:00|160011.7|159921.7|160066.8|159976.8|160109.4|160019.4|160001.9|159911.9|858
1655894100000|2022-06-22 10:35:00|160067.4|159977.4|160131.4|160041.4|160138.2|160048.2|160048.1|159958.1|757
1655894400000|2022-06-22 10:40:00|160131.6|160041.6|160157.1|160067.1|160170.1|160080.1|160115.7|160025.7|727
1655894700000|2022-06-22 10:45:00|160156.2|160066.2|160168.7|160078.7|160198.1|160108.1|160068.3|159978.3|762
1655895000000|2022-06-22 10:50:00|160165.9|160075.9|160156.2|160066.2|160180.5|160090.5|160135.9|160045.9|692
1655895300000|2022-06-22 10:55:00|160154.3|160064.3|160174|160084|160178.8|160085.9|160042.3|159952.3|850
1655895600000|2022-06-22 11:00:00|160172|160082|160150.8|160060.8|160175.6|160085.6|159874.5|159784.5|859
1655895900000|2022-06-22 11:05:00|160139.5|160049.5|160155.4|160065.4|160262.4|160172.4|160103.7|160013.7|1033
1655896200000|2022-06-22 11:10:00|160156.6|160066.6|160043.8|159953.8|160160.6|160070.6|159907|159817|899
1655896500000|2022-06-22 11:15:00|160042.5|159952.5|159910|159820|160049.7|159959.7|159856.1|159766.1|886
1655896800000|2022-06-22 11:20:00|159911.4|159821.4|159865.6|159775.6|159935.2|159845.2|159844.4|159754.4|886
1655897100000|2022-06-22 11:25:00|159866.7|159776.7|159781.4|159691.4|159889.6|159799.6|159772.3|159682.3|814
1655897400000|2022-06-22 11:30:00|159782|159692|159769.7|159679.7|159820.7|159730.7|159644.9|159533|926
1655897700000|2022-06-22 11:35:00|159766.3|159676.3|159727.1|159637.1|159768.2|159678.2|159634.1|159544.1|799
1655898000000|2022-06-22 11:40:00|159722.5|159632.5|159725.6|159635.6|159739.7|159649.7|159639.4|159549.4|644
1655898300000|2022-06-22 11:45:00|159723.6|159633.6|159843|159753|159849.8|159759.8|159701.1|159611.1|725
1655898600000|2022-06-22 11:50:00|159844.4|159754.4|159786.2|159696.2|159845.4|159755.4|159698.8|159608.8|605
1655898900000|2022-06-22 11:55:00|159787.6|159697.6|159719.2|159629.2|159788.6|159698.6|159651|159561|711
1655899200000|2022-06-22 12:00:00|159714.8|159624.8|159724.7|159634.7|159730.4|159640.4|159619.9|159529.9|758
1655899500000|2022-06-22 12:05:00|159729.7|159639.7|159767.9|159677.9|159850.2|159760.2|159702.9|159612.9|788
1655899800000|2022-06-22 12:10:00|159767.6|159677.6|159716|159626|159776.4|159686.4|159694.7|159604.7|941
1655900100000|2022-06-22 12:15:00|159726.6|159636.6|159691.8|159601.8|159788.9|159698.9|159663.2|159573.2|924
1655900400000|2022-06-22 12:20:00|159688.2|159598.2|159754.2|159664.2|159785.3|159695.3|159656.9|159566.9|985
1655900700000|2022-06-22 12:25:00|159753.6|159663.6|159705.6|159615.6|159786.8|159696.8|159673.5|159583.5|820
1655901000000|2022-06-22 12:30:00|159702.5|159612.5|159724.4|159634.4|159800.6|159710.6|159664.7|159574.7|951
1655901300000|2022-06-22 12:35:00|159723.8|159633.8|159853.8|159763.8|159881.3|159791.3|159650.2|159560.2|886
1655901600000|2022-06-22 12:40:00|159848.9|159758.9|159634.4|159544.4|159916.2|159826.2|159631.7|159541.7|1026
1655901900000|2022-06-22 12:45:00|159639.2|159549.2|159679.8|159589.8|159695.5|159605.5|159567.5|159477.5|1042
1655902200000|2022-06-22 12:50:00|159680.5|159590.5|159706.6|159616.6|159776.8|159686.8|159579.5|159489.5|1026
1655902500000|2022-06-22 12:55:00|159707.9|159617.9|159573.7|159483.7|159733.7|159643.7|159549|159459|1044
1655902800000|2022-06-22 13:00:00|159583.4|159493.4|159394.3|159304.3|159615.5|159525.5|159376.9|159286.9|1046
1655903100000|2022-06-22 13:05:00|159394.7|159304.7|159538.7|159448.7|159561.2|159471.2|159391.2|159301.2|980
1655903400000|2022-06-22 13:10:00|159539.5|159449.5|159677.8|159587.8|159678|159588|159519.6|159429.6|997
1655903700000|2022-06-22 13:15:00|159676.6|159586.6|160005.1|159915.1|160084.8|159994.8|159649.1|159559.1|836
1655904000000|2022-06-22 13:20:00|160005.7|159915.7|159883.3|159793.3|160005.7|159915.7|159822.1|159732.1|951
1655904300000|2022-06-22 13:25:00|159880.9|159790.9|159646.3|159556.3|159885.8|159795.8|159566.6|159476.6|1010
1655904600000|2022-06-22 13:30:00|159646.5|159556.5|159664.6|159574.6|159860.6|159745.5|159616.3|159526.3|1103
1655904900000|2022-06-22 13:35:00|159661|159571|159595|159505|159662.5|159572.5|159487.6|159397.6|1154
1655905200000|2022-06-22 13:40:00|159586.8|159496.8|159384.3|159294.3|159616.9|159526.9|159245.8|159155.8|1150
1655905500000|2022-06-22 13:45:00|159380.8|159290.8|159190.4|159100.4|159383.6|159293.6|159179.4|159089.4|1118
1655905800000|2022-06-22 13:50:00|159190.1|159100.1|158844.4|158754.4|159218|159128|158814.8|158724.8|1066
1655906100000|2022-06-22 13:55:00|158844.6|158754.6|159093.2|159003.2|159120.7|159030.7|158838.3|158748.3|1044
1655906400000|2022-06-22 14:00:00|159090.4|159000.4|158935.5|158845.5|159164.9|159074.9|158875.3|158785.3|1040
1655906700000|2022-06-22 14:05:00|158936.6|158846.6|158802|158712|159055|158965|158717.3|158627.3|1074
1655907000000|2022-06-22 14:10:00|158801.2|158711.2|158918.7|158828.7|158921.7|158831.7|158753.4|158663.4|1034
1655907300000|2022-06-22 14:15:00|158919|158829|158893.1|158803.1|158930|158840|158777.3|158687.3|1053
1655907600000|2022-06-22 14:20:00|158894.5|158804.5|158760.3|158670.3|158932.1|158842.1|158743.4|158653.4|974
1655907900000|2022-06-22 14:25:00|158761.9|158671.9|158793.8|158703.8|158837|158747|158716.1|158621.8|968
1655908200000|2022-06-22 14:30:00|158796.9|158706.9|158908.8|158818.8|158914.8|158824.8|158763.5|158673.5|943
1655908500000|2022-06-22 14:35:00|158909|158819|158819.1|158729.1|158911.3|158821.3|158814.3|158724.3|890
1655908800000|2022-06-22 14:40:00|158819.6|158729.6|158741.8|158651.8|158844.9|158754.9|158716.9|158626.9|1058
1655909100000|2022-06-22 14:45:00|158742.6|158652.6|158683.7|158593.7|158759.3|158669.3|158606.3|158516.3|1040
1655909400000|2022-06-22 14:50:00|158684.4|158594.4|158760.3|158670.3|158772|158682|158587.8|158497.8|1010
1655909700000|2022-06-22 14:55:00|158760.5|158670.5|158805.4|158715.4|158835.7|158745.7|158741.6|158651.6|975
1655910000000|2022-06-22 15:00:00|158805.6|158715.6|158957.6|158867.6|159010.2|158920.2|158805.6|158715.6|903
1655910300000|2022-06-22 15:05:00|158957.4|158867.4|158915.6|158825.6|159028.5|158938.5|158867.2|158777.2|813
1655910600000|2022-06-22 15:10:00|158921.7|158831.7|158942.4|158852.4|158952.9|158862.9|158832|158742|1062
1655910900000|2022-06-22 15:15:00|158943.2|158853.2|158996.1|158906.1|158996.1|158906.1|158858.2|158768.2|803
1655911200000|2022-06-22 15:20:00|158992.1|158902.1|158877.9|158787.9|158992.1|158902.1|158866.7|158776.7|1018
1655911500000|2022-06-22 15:25:00|158877.5|158787.5|158826.4|158736.4|158895.3|158805.3|158805|158715|925
1655911800000|2022-06-22 15:30:00|158824.4|158734.4|158949.2|158859.2|158949.2|158859.2|158813.2|158723.2|964
1655912100000|2022-06-22 15:35:00|158949.6|158859.6|158930.2|158840.2|158971.2|158881.2|158923.4|158833.4|947
1655912400000|2022-06-22 15:40:00|158930.3|158840.3|158979|158889|158984.2|158894.2|158876.1|158786.1|775
1655912700000|2022-06-22 15:45:00|158976.5|158886.5|158869.2|158779.2|159039.9|158949.9|158864.5|158774.5|906
1655913000000|2022-06-22 15:50:00|158864.9|158774.9|158975.4|158885.4|159008.7|158918.7|158857.5|158767.5|819
1655913300000|2022-06-22 15:55:00|158974.6|158884.6|159023.9|158933.9|159037|158947|158921.6|158831.6|904
1655913600000|2022-06-22 16:00:00|159024.4|158934.4|159109.3|159019.3|159165|159075|158933.4|158843.4|946
1655913900000|2022-06-22 16:05:00|159115.8|159025.8|159243.4|159153.4|159249.8|159159.8|159071.3|158981.3|902
1655914200000|2022-06-22 16:10:00|159240.6|159150.6|159125.6|159035.6|159256.7|159166.7|159118.9|159028.9|928
1655914500000|2022-06-22 16:15:00|159125.5|159035.5|159061.2|158971.2|159146.4|159056.4|159049.1|158959.1|724
1655914800000|2022-06-22 16:20:00|159061.3|158971.3|159016.8|158926.8|159118.5|159028.5|159010.5|158920.5|691
1655915100000|2022-06-22 16:25:00|159012.7|158922.7|159085.6|158995.6|159096.1|159006.1|159012.7|158922.7|756
1655915400000|2022-06-22 16:30:00|159084.8|158994.8|159110.5|159020.5|159136.3|159046.3|159077.4|158987.4|858
1655915700000|2022-06-22 16:35:00|159110|159020|159097.3|159007.3|159119.7|159029.7|159077.6|158987.6|717
1655916000000|2022-06-22 16:40:00|159096.4|159006.4|159111.1|159021.1|159112.2|159022.2|159076.7|158986.7|393
1655916300000|2022-06-22 16:45:00|159111.4|159021.4|159120.4|159030.4|159125.4|159035.4|159094.2|159004.2|567
1655916600000|2022-06-22 16:50:00|159121.1|159031.1|159133.1|159043.1|159144.6|159054.6|159109.2|159019.2|658
1655916900000|2022-06-22 16:55:00|159133.2|159043.2|159151.1|159061.1|159154.2|159064.2|159122|159032|563
1655917200000|2022-06-22 17:00:00|159154.1|159064.1|159194.3|159104.3|159213.4|159123.4|159131.5|159041.5|774
1655917500000|2022-06-22 17:05:00|159193.9|159103.9|159107|159017|159209.1|159119.1|159107|159017|589
1655917800000|2022-06-22 17:10:00|159110|159020|159109.6|159019.6|159131|159041|159102.8|159012.8|601
1655918100000|2022-06-22 17:15:00|159105.5|159015.5|159116.7|159026.7|159130.7|159040.7|159102|159012|525
1655918400000|2022-06-22 17:20:00|159117.9|159027.9|159072.3|158982.3|159121.5|159031.5|159065.1|158975.1|530
1655918700000|2022-06-22 17:25:00|159073.1|158983.1|159044.7|158954.7|159096.9|159006.9|159038.2|158948.2|382
1655919000000|2022-06-22 17:30:00|159041.6|158951.6|159103.3|159013.3|159106.1|159016.1|159041.6|158951.6|615
1655919300000|2022-06-22 17:35:00|159097.5|159007.5|159121.6|159031.6|159137.7|159047.7|159097.5|159007.5|437
1655919600000|2022-06-22 17:40:00|159123.1|159033.1|159115.9|159025.9|159147.1|159057.1|159108.2|159018.2|490
1655919900000|2022-06-22 17:45:00|159118.2|159028.2|159130.1|159040.1|159183.9|159093.9|159111.3|159021.3|410
1655920200000|2022-06-22 17:50:00|159130.2|159040.2|159163.5|159073.5|159168.4|159078.4|159048.1|158958.1|375
1655920500000|2022-06-22 17:55:00|159163.1|159073.1|159071.6|158981.6|159182|159092|159057.9|158967.9|653
1655920800000|2022-06-22 18:00:00|159071.3|158981.3|159117|159027|159138.5|159048.5|159056.8|158966.8|680
1655921100000|2022-06-22 18:05:00|159116.5|159026.5|158969.8|158879.8|159127.7|159036.5|158962.4|158861.8|623
1655921400000|2022-06-22 18:10:00|158970|158880|159071.6|158981.6|159094.1|158996|158969.4|158879.4|687
1655921700000|2022-06-22 18:15:00|159072.1|158982.1|159088|158998|159102.9|159012.9|159059.7|158960.8|766
1655922000000|2022-06-22 18:20:00|159089|158999|159144.4|159054.4|159164|159061.8|159076.9|158986.9|532
1655922300000|2022-06-22 18:25:00|159143.8|159053.8|159205.3|159115.3|159219|159129|159140.6|159035.9|579
1655922600000|2022-06-22 18:30:00|159207.1|159117.1|159183.2|159093.2|159213.2|159123.2|159173.7|159083.7|736
1655922900000|2022-06-22 18:35:00|159183.5|159093.5|159203.4|159113.4|159213.3|159123.3|159173.1|159083.1|730
1655923200000|2022-06-22 18:40:00|159203.7|159113.7|159180.4|159090.4|159209.4|159119.4|159173.2|159083.2|622
1655923500000|2022-06-22 18:45:00|159181.3|159091.3|159198.1|159108.1|159212|159122|159171.5|159081.5|763
1655923800000|2022-06-22 18:50:00|159198.3|159108.3|159185|159095|159210.5|159120.5|159170.7|159080.7|690
1655924100000|2022-06-22 18:55:00|159185.5|159095.5|159168.5|159078.5|159200.8|159110.8|159166.3|159076.3|631
1655924400000|2022-06-22 19:00:00|159166.7|159076.7|159134.2|159044.2|159227.8|159116.1|159131.5|159041.5|706
1655924700000|2022-06-22 19:05:00|159133|159043|159148.9|159058.9|159171.8|159075.8|159121.3|159031.3|791
1655925000000|2022-06-22 19:10:00|159148.8|159058.8|159029.4|158939.4|159152.4|159062.4|159024.8|158927|768
1655925300000|2022-06-22 19:15:00|159035.7|158945.7|158990.2|158900.2|159048.6|158957.4|158980.2|158890.2|877
1655925600000|2022-06-22 19:20:00|158989.6|158899.6|159007|158917|159034.7|158925.4|158981.3|158891.3|457
1655925900000|2022-06-22 19:25:00|159006|158916|159056.5|158966.5|159087.9|158997.9|158996.5|158906.5|502
1655926200000|2022-06-22 19:30:00|159056.3|158966.3|159038.8|158948.8|159064.7|158974.7|159029.1|158939.1|611
1655926500000|2022-06-22 19:35:00|159039.1|158949.1|159036.6|158946.6|159061.5|158971.5|159033.5|158943.5|592
1655926800000|2022-06-22 19:40:00|159036.2|158946.2|159040.5|158950.5|159074.4|158984.4|159032.6|158942.6|526
1655927100000|2022-06-22 19:45:00|159040.6|158950.6|159002.2|158912.2|159059.8|158969.8|159002.2|158912.2|641
1655927400000|2022-06-22 19:50:00|159004|158914|159086.4|158996.4|159098.1|159008.1|159004|158914|564
1655927700000|2022-06-22 19:55:00|159089.5|158999.5|159100.2|159010.2|159107.3|159017.3|159079.8|158989.8|587
1655928000000|2022-06-22 20:00:00|159098.3|159008.3|159094.3|159004.3|159102.7|159012.7|159085|158995|480
1655928300000|2022-06-22 20:05:00|159092.6|159002.6|159072.2|158982.2|159099.7|159009.7|159058.8|158968.8|448
1655928600000|2022-06-22 20:10:00|159067.7|158977.7|159154.6|159024.6|159163.2|159063.9|159044|158954|608
1655928900000|2022-06-22 20:15:00|159153.3|159023.3|159149.1|159059.1|159166.4|159065.2|159118.7|159014.5|272
1655929200000|2022-06-22 20:20:00|159144.9|159054.9|159139.9|159049.9|159168.3|159063.1|159134.4|159029.2|272
1655929500000|2022-06-22 20:25:00|159140.6|159050.6|159124.9|159034.9|159167.4|159062.8|159122.9|159032.9|308
1655929800000|2022-06-22 20:30:00|159125.7|159035.7|159138.5|159048.5|159167.3|159057.3|159114.4|159021.1|304
1655930100000|2022-06-22 20:35:00|159137.4|159047.4|159165.4|159035.4|159167.6|159058.5|159131.5|159029.5|267
1655930400000|2022-06-22 20:40:00|159168.4|159038.4|159150.5|159060.5|159180.4|159066.1|159121.8|159014.4|307
1655930700000|2022-06-22 20:45:00|159154.4|159064.4|159149|159019|159175.3|159068.9|159116.3|159000.2|258
1655931000000|2022-06-22 20:50:00|159149.1|159019.1|159180.5|159050.5|159191.7|159084.1|159108.1|158968.5|244
1655931300000|2022-06-22 20:55:00|159186.6|159056.6|159251.6|158999|159279.9|159073.3|159144.9|158930.9|286
1655931600000|2022-06-22 21:00:00|159252.6|158993.8|159220.8|159090.8|159252.6|159090.8|159201.4|158993.8|32
1655931900000|2022-06-22 21:05:00|159286.3|159018.4|159259|159020|159313.6|159095|159207.6|158963.2|30
1655932200000|2022-06-22 21:10:00|159250.4|159120.4|159331.7|158989.7|159384.1|159120.4|159190.3|158848.3|210
1655932500000|2022-06-22 21:15:00|159314.5|158972.5|159223.4|159093.4|159419.3|159116.6|159187.7|158931.3|118
1655932800000|2022-06-22 21:20:00|159247.6|159035.7|159336.6|158994.6|159393|159116.6|159203.5|158922.8|118
1655933100000|2022-06-22 21:25:00|159330.7|158988.7|159256.2|159030.4|159358.7|159116.6|159222.9|158927.7|157
1655933400000|2022-06-22 21:30:00|159207.8|159077.8|159230.3|158956.4|159378.8|159087.4|159174|158915.3|136
1655933700000|2022-06-22 21:35:00|159220.4|158957.3|159256.4|159047.3|159395.2|159101.9|159208.1|158921.8|113
1655934000000|2022-06-22 21:40:00|159238.4|159000.7|159266.8|159053.2|159371.5|159116.6|159205.1|158907.6|112
1655934300000|2022-06-22 21:45:00|159270.6|159020.3|159245.9|158948.6|159367.8|159042.2|159208.4|158929.4|152
1655934600000|2022-06-22 21:50:00|159277|158935|159306.1|158964.1|159419.8|159077.8|159205.8|158878.8|118
1655934900000|2022-06-22 21:55:00|159350.4|159008.4|159379.9|159037.9|159487.7|159145.7|159179.6|158920.8|129
1655935200000|2022-06-22 22:00:00|159343.8|159001.8|159299.5|159023|159469.7|159127.7|159251.7|158965.3|311
1655935500000|2022-06-22 22:05:00|159300.7|159034|159310.7|159000.2|159442.9|159100.9|159223.2|158915.8|198
1655935800000|2022-06-22 22:10:00|159305.4|159016.5|159222.6|159015.8|159409.2|159107.4|159211|158944.1|113
1655936100000|2022-06-22 22:15:00|159194.9|159064.9|159324.2|159026.1|159437.6|159112.2|159190|158942.9|129
1655936400000|2022-06-22 22:20:00|159321.9|159016.7|159304.4|159026.7|159387.3|159102.9|159189.6|158946.4|107
1655936700000|2022-06-22 22:25:00|159322.6|158983.2|159270.9|158977.8|159351|159100.7|159200.9|158933.4|196
1655937000000|2022-06-22 22:30:00|159274.9|159004|159287.5|159047.8|159314.2|159123.5|159178.8|158943.1|138
1655937300000|2022-06-22 22:35:00|159274.5|159055.9|159254.6|158954.4|159317.5|159113.4|159202.6|158911|182
1655937600000|2022-06-22 22:40:00|159277.7|159024.2|159258.7|159041.5|159326.5|159115.2|159209.4|158951.9|152
1655937900000|2022-06-22 22:45:00|159256|159034.1|159249.8|159046.1|159339.6|159089.8|159205.2|158988.3|137
1655938200000|2022-06-22 22:50:00|159223.3|159017.7|159253.3|158970.5|159306.5|159136|159175.5|158945.3|234
1655938500000|2022-06-22 22:55:00|159254|158942.6|159219.1|159012.2|159305.4|159094.4|159186.1|158942.6|164
1655938800000|2022-06-22 23:00:00|159235.9|159025.7|159285.4|159022.6|159329.9|159101.8|159183.2|158985.5|183
1655939100000|2022-06-22 23:05:00|159293.2|159014.2|159212.7|159082.7|159318.9|159106.2|159191|158973|179
1655939400000|2022-06-22 23:10:00|159208.8|159078.8|159187.8|159057.8|159285.6|159093.8|159184.9|159003|182
1655939700000|2022-06-22 23:15:00|159189|159059|159634.8|159292.8|159827.8|159485.8|159187.2|158996.6|277
1655940000000|2022-06-22 23:20:00|159631.6|159289.6|159464.9|159122.9|159702.1|159360.1|159440.1|159098.1|447
1655940300000|2022-06-22 23:25:00|159462.8|159120.8|159393.6|159082.1|159504.2|159162.2|159365.9|159046.1|219
1655940600000|2022-06-22 23:30:00|159394.9|159081.2|159441.4|159164.4|159512.6|159186|159382.6|159067.8|225
1655940900000|2022-06-22 23:35:00|159448.2|159147.3|159494.9|159219.7|159521.6|159241|159427.8|159121.7|251
1655941200000|2022-06-22 23:40:00|159495.4|159233.5|159404.7|159121.2|159816.1|159474.1|159371.6|159049.3|382
1655941500000|2022-06-22 23:45:00|159407.9|159132.6|159577.4|159255.1|159755.2|159413.2|159394.1|159103.6|326
1655941800000|2022-06-22 23:50:00|159584.4|159244.9|159521.8|159179.8|159584.4|159306|159499.9|159157.9|281
1655942100000|2022-06-22 23:55:00|159521.9|159179.9|159591.9|159306.4|159609|159306.4|159486.1|159144.1|283
1655942400000|2022-06-23 00:00:00|159600.1|159302.8|159453.3|159323.3|159623|159419|159436|159236|606
1655942700000|2022-06-23 00:05:00|159449.8|159319.8|159454|159324|159529.7|159334.2|159439.2|159200|401
1655943000000|2022-06-23 00:10:00|159453.6|159323.6|159487.6|159277.9|159528.4|159338.4|159419.6|159200|415
1655943300000|2022-06-23 00:15:00|159484.3|159278.5|159400.1|159310.1|159546.9|159384.7|159395|159126.1|746
1655943600000|2022-06-23 00:20:00|159399.2|159309.2|159422.4|159292.4|159432.4|159318.7|159391.8|159261.8|666
1655943900000|2022-06-23 00:25:00|159423.1|159293.1|159462.1|159332.1|159467.4|159337.4|159409.3|159279.3|761
1655944200000|2022-06-23 00:30:00|159460.7|159330.7|159449.1|159319.1|159489.2|159359.2|159446.5|159316.5|832
1655944500000|2022-06-23 00:35:00|159448.9|159318.9|159432|159302|159452.5|159322.5|159427|159297|583
1655944800000|2022-06-23 00:40:00|159431.8|159301.8|159400.7|159270.7|159442.2|159312.2|159379.9|159219.1|672
1655945100000|2022-06-23 00:45:00|159401.3|159271.3|159394|159264|159523.7|159381.7|159382.4|159215.3|739
1655945400000|2022-06-23 00:50:00|159392.6|159262.6|159418.6|159210.8|159435.4|159270.4|159338.2|159180.7|1133
1655945700000|2022-06-23 00:55:00|159420.5|159214.3|159278.5|159148.5|159422.7|159253.1|159245.3|159096.3|936
1655946000000|2022-06-23 01:00:00|159278.7|159148.7|159267.8|159137.8|159294.3|159164.3|159254.2|159124.2|809
1655946300000|2022-06-23 01:05:00|159271.9|159141.9|159238.7|159108.7|159287.5|159157.5|159237.4|159107.4|784
1655946600000|2022-06-23 01:10:00|159239.3|159109.3|159291.1|159161.1|159303.9|159173.9|159230.9|159100.9|799
1655946900000|2022-06-23 01:15:00|159292.8|159162.8|159270.1|159140.1|159308.1|159178.1|159261.1|159131.1|878
1655947200000|2022-06-23 01:20:00|159272.2|159142.2|159268.4|159138.4|159279.1|159149.1|159238.7|159108.7|883
1655947500000|2022-06-23 01:25:00|159274.9|159144.9|159281.4|159151.4|159300.5|159170.5|159268.4|159138.4|877
1655947800000|2022-06-23 01:30:00|159281|159151|159291.1|159161.1|159314.1|159166.2|159261.2|159112|850
1655948100000|2022-06-23 01:35:00|159290.5|159160.5|159284.8|159154.8|159294.3|159164.3|159240.5|159080.2|947
1655948400000|2022-06-23 01:40:00|159282.3|159152.3|159406.2|159276.2|159416.2|159286.2|159272|159116|914
1655948700000|2022-06-23 01:45:00|159410.2|159280.2|159604.4|159474.4|159658|159475.5|159371.8|159209.3|903
1655949000000|2022-06-23 01:50:00|159606.4|159476.4|159724|159517.6|159741|159568.1|159599.8|159434|532
1655949300000|2022-06-23 01:55:00|159723.9|159517.1|159892|159762|159897.5|159767.5|159679.7|159515.8|635
1655949600000|2022-06-23 02:00:00|159892.2|159762.2|159798.5|159668.5|159905.4|159775.4|159783.4|159628|494
1655949900000|2022-06-23 02:05:00|159802.6|159672.6|159804.5|159674.5|159877.1|159705.2|159779|159628.8|569
1655950200000|2022-06-23 02:10:00|159840.4|159635.2|159833.2|159703.2|159885.9|159727.7|159754.5|159624.5|398
1655950500000|2022-06-23 02:15:00|159830.1|159700.1|159834.1|159704.1|159918.6|159719|159804|159634.6|333
1655950800000|2022-06-23 02:20:00|159869.7|159668.6|159897.5|159767.5|159900|159770|159807.4|159650.4|471
1655951100000|2022-06-23 02:25:00|159897.6|159767.6|159835.2|159705.2|159897.6|159767.6|159824.6|159680.6|686
1655951400000|2022-06-23 02:30:00|159835.3|159705.3|159704.9|159614.9|159836.5|159706.5|159687.1|159563.4|356
1655951700000|2022-06-23 02:35:00|159704.8|159614.8|159711.4|159621.4|159730.9|159629.6|159667.4|159551.5|240
1655952000000|2022-06-23 02:40:00|159710.5|159620.5|159739|159609|159745.4|159623.1|159667.2|159563.1|237
1655952300000|2022-06-23 02:45:00|159700|159570|159483|159353|159749.2|159626.4|159465.4|159335.4|748
1655952600000|2022-06-23 02:50:00|159482.2|159352.2|159516.1|159386.1|159546.3|159396.7|159473.3|159343.3|923
1655952900000|2022-06-23 02:55:00|159513.2|159383.2|159494.9|159364.9|159537.8|159407.8|159475.9|159345.9|974
1655953200000|2022-06-23 03:00:00|159508.3|159378.3|159529.7|159399.7|159540.1|159409.4|159478.3|159337.3|891
1655953500000|2022-06-23 03:05:00|159529.1|159399.1|159491.5|159361.5|159560|159414.1|159479|159349|832
1655953800000|2022-06-23 03:10:00|159490.9|159360.9|159513.8|159383.8|159526|159396|159479.2|159349.2|883
1655954100000|2022-06-23 03:15:00|159512.1|159382.1|159473.7|159343.7|159559.8|159402.6|159473.7|159343.7|852
1655954400000|2022-06-23 03:20:00|159471.5|159341.5|159490.9|159360.9|159502.1|159372.1|159468.4|159338.4|822
1655954700000|2022-06-23 03:25:00|159487.9|159357.9|159491.7|159361.7|159534.6|159393.8|159479.6|159318.5|805
1655955000000|2022-06-23 03:30:00|159492.2|159362.2|159491.9|159361.9|159543.7|159387.1|159474.6|159323|768
1655955300000|2022-06-23 03:35:00|159491.3|159361.3|159497.4|159367.4|159538.3|159373.4|159468.7|159311.3|819
1655955600000|2022-06-23 03:40:00|159497.5|159367.5|159533.3|159403.3|159569.3|159413.9|159485.7|159342.1|790
1655955900000|2022-06-23 03:45:00|159529.4|159399.4|159522.4|159392.4|159572|159415.6|159504.5|159341.2|778
1655956200000|2022-06-23 03:50:00|159521.9|159391.9|159491.5|159361.5|159547.3|159398.9|159485.2|159340.5|742
1655956500000|2022-06-23 03:55:00|159488|159358|159501.8|159371.8|159552.5|159386.6|159461.4|159305.8|823
1655956800000|2022-06-23 04:00:00|159502.8|159372.8|159487.2|159357.2|159536.9|159385.8|159467.4|159315.1|797
1655957100000|2022-06-23 04:05:00|159487.3|159357.3|159522.6|159392.6|159561.6|159415.1|159485.9|159339.3|729
1655957400000|2022-06-23 04:10:00|159521|159391|159499.4|159369.4|159613|159400.7|159483.6|159302|711
1655957700000|2022-06-23 04:15:00|159497.7|159367.7|159486.7|159356.7|159526|159377.6|159465.1|159297.4|841
1655958000000|2022-06-23 04:20:00|159486.2|159356.2|159474.9|159344.9|159521.3|159377.6|159460.5|159318.9|795
1655958300000|2022-06-23 04:25:00|159475.5|159345.5|159295.1|159165.1|159494.4|159364.4|159287.3|159157.3|778
1655958600000|2022-06-23 04:30:00|159296.9|159166.9|159286.5|159156.5|159317.3|159187.3|159271.1|159141.1|736
1655958900000|2022-06-23 04:35:00|159286.3|159156.3|159254.2|159124.2|159306.9|159176.9|159240.1|159110.1|668
1655959200000|2022-06-23 04:40:00|159255.1|159125.1|159220.7|159090.7|159279.7|159125.3|159204.9|159074.9|686
1655959500000|2022-06-23 04:45:00|159222.3|159092.3|159255.9|159125.9|159270.6|159140.6|159207.6|159077.6|603
1655959800000|2022-06-23 04:50:00|159254.3|159124.3|159475|159345|159489.1|159359.1|159251.2|159121.2|603
1655960100000|2022-06-23 04:55:00|159477.6|159347.6|159463.5|159333.5|159483.6|159353.6|159415|159304.1|635
1655960400000|2022-06-23 05:00:00|159462.1|159332.1|159490.6|159360.6|159502.9|159389.9|159442|159312|720
1655960700000|2022-06-23 05:05:00|159490.5|159360.5|159531.2|159441.2|159541.9|159442.4|159487.3|159357.3|754
1655961000000|2022-06-23 05:10:00|159531.5|159441.5|159521.3|159431.3|159543.9|159443|159497.7|159367.7|492
1655961300000|2022-06-23 05:15:00|159523.7|159433.7|159514.9|159424.9|159539.5|159436.4|159509.8|159409.5|461
1655961600000|2022-06-23 05:20:00|159515.2|159425.2|159521.5|159431.5|159540.2|159442.8|159508.9|159410.2|521
1655961900000|2022-06-23 05:25:00|159522.2|159432.2|159459.8|159329.8|159526|159436|159307.3|159177.3|397
1655962200000|2022-06-23 05:30:00|159458.3|159328.3|159273|159143|159463.3|159353.4|159208.6|159094.2|662
1655962500000|2022-06-23 05:35:00|159271.9|159141.9|159220.6|159090.6|159271.9|159141.9|159172.3|159042.3|646
1655962800000|2022-06-23 05:40:00|159222.9|159092.9|159225.3|159095.3|159232.3|159117.9|159192.2|159070.3|609
1655963100000|2022-06-23 05:45:00|159225.4|159095.4|159222.5|159092.5|159233.9|159121.4|159196.2|159075.3|591
1655963400000|2022-06-23 05:50:00|159222.2|159092.2|159224.9|159094.9|159237.2|159127.1|159194.8|159064.8|592
1655963700000|2022-06-23 05:55:00|159223.8|159093.8|159192.3|159062.3|159237.3|159122.7|159172.5|159052.4|740
1655964000000|2022-06-23 06:00:00|159193.5|159063.5|159248|159118|159347.9|159217.9|159193.5|159063.5|898
1655964300000|2022-06-23 06:05:00|159251.1|159121.1|159490.3|159400.3|159538|159423.6|159220|159103.5|995
1655964600000|2022-06-23 06:10:00|159490.5|159400.5|159481.5|159351.5|159521.2|159411.6|159296.9|159196.4|890
1655964900000|2022-06-23 06:15:00|159479.1|159349.1|159414.4|159284.4|159553|159455.9|159353.7|159250.8|960
1655965200000|2022-06-23 06:20:00|159432.4|159302.4|159471.2|159341.2|159551|159442.9|159395.7|159271.9|785
1655965500000|2022-06-23 06:25:00|159463.2|159333.2|159410.5|159320.5|159469.9|159347.3|159356.7|159247.6|652
1655965800000|2022-06-23 06:30:00|159410.9|159320.9|159381.2|159291.2|159419.4|159329.4|159355.8|159265.8|669
1655966100000|2022-06-23 06:35:00|159381.4|159291.4|159354.8|159264.8|159387|159297|159270.3|159180.3|592
1655966400000|2022-06-23 06:40:00|159354.3|159264.3|159333.5|159243.5|159359.6|159269.6|159237.2|159147.2|716
1655966700000|2022-06-23 06:45:00|159334.4|159244.4|159337.5|159247.5|159415.4|159325.4|159282.7|159192.7|723
1655967000000|2022-06-23 06:50:00|159338|159248|159382|159292|159417.8|159327.8|159297.7|159207.7|712
1655967300000|2022-06-23 06:55:00|159380.1|159290.1|159305.5|159215.5|159417.5|159327.5|159289.8|159199.8|716
1655967600000|2022-06-23 07:00:00|159307.2|159217.2|159304.1|159214.1|159420|159330|159252.7|159162.7|850
1655967900000|2022-06-23 07:05:00|159304|159214|159416.4|159326.4|159423.6|159333.6|159279.6|159189.6|914
1655968200000|2022-06-23 07:10:00|159417.9|159327.9|159547.2|159457.2|159607.1|159517.1|159376.7|159286.7|989
1655968500000|2022-06-23 07:15:00|159551|159461|159627.7|159537.7|159760.8|159670.8|159499.7|159409.7|1037
1655968800000|2022-06-23 07:20:00|159630.6|159540.6|159698.2|159608.2|159734.6|159644.6|159618.9|159528.9|976
1655969100000|2022-06-23 07:25:00|159696.9|159606.9|159812.9|159682.9|159819.6|159729.6|159681|159591|984
1655969400000|2022-06-23 07:30:00|159814.6|159684.6|159863|159773|159878|159788|159749.6|159659.6|942
1655969700000|2022-06-23 07:35:00|159862.5|159772.5|160072|159982|160120.2|160030.2|159860.4|159770.4|986
1655970000000|2022-06-23 07:40:00|160071.8|159981.8|159814.4|159724.4|160106.7|160016.7|159795.3|159705.3|886
1655970300000|2022-06-23 07:45:00|159826|159736|159879.8|159789.8|159981|159891|159822.9|159732.9|969
1655970600000|2022-06-23 07:50:00|159878.4|159788.4|159954.3|159864.3|159963.9|159873.9|159876.5|159786.5|739
1655970900000|2022-06-23 07:55:00|159952.5|159862.5|159975.5|159885.5|160008.9|159918.9|159895.2|159805.2|778
1655971200000|2022-06-23 08:00:00|159983.4|159893.4|159807.4|159717.4|160007.6|159917.6|159798.9|159708.9|1011
1655971500000|2022-06-23 08:05:00|159814.5|159724.5|159859.2|159769.2|159915.9|159825.9|159785.7|159695.7|872
1655971800000|2022-06-23 08:10:00|159863.5|159773.5|159783.3|159693.3|159882.6|159792.6|159721.4|159631.4|980
1655972100000|2022-06-23 08:15:00|159783.1|159693.1|159922.7|159832.7|159927.4|159837.4|159749.6|159659.6|959
1655972400000|2022-06-23 08:20:00|159922.3|159832.3|160105.8|160015.8|160116.9|160026.9|159911.4|159821.4|669
1655972700000|2022-06-23 08:25:00|160105.7|160015.7|160133.3|160043.3|160143.9|160053.9|160070.8|159980.8|801
1655973000000|2022-06-23 08:30:00|160134.2|160044.2|160196.5|160106.5|160206.9|160116.9|160100.1|160010.1|1036
1655973300000|2022-06-23 08:35:00|160199.6|160109.6|160361.2|160271.2|160380.7|160290.7|160187.8|160097.8|890
1655973600000|2022-06-23 08:40:00|160360.9|160270.9|160443.7|160353.7|160481.6|160391.6|160345.6|160255.6|735
1655973900000|2022-06-23 08:45:00|160443.8|160353.8|160477|160387|160555.6|160465.6|160406.8|160316.8|880
1655974200000|2022-06-23 08:50:00|160476.8|160386.8|160393.7|160303.7|160500.6|160410.6|160353|160263|908
1655974500000|2022-06-23 08:55:00|160392.1|160302.1|160334.1|160244.1|160405.1|160315.1|160307.7|160217.7|703
1655974800000|2022-06-23 09:00:00|160337.5|160247.5|160206.8|160116.8|160356.8|160266.1|160195.5|160098.3|779
1655975100000|2022-06-23 09:05:00|160206.6|160116.6|160263.8|160173.8|160269.5|160179.5|160160.9|160070.9|919
1655975400000|2022-06-23 09:10:00|160262.9|160172.9|160177.5|160087.5|160295.6|160205.6|160171.5|160081.5|577
1655975700000|2022-06-23 09:15:00|160169.8|160079.8|160007.4|159917.4|160171.4|160081.4|159995.4|159905.4|746
1655976000000|2022-06-23 09:20:00|160007.3|159917.3|160085.5|159995.5|160092.7|160002.7|159960.8|159870.8|782
1655976300000|2022-06-23 09:25:00|160085.6|159995.6|160078|159988|160096.5|160006.5|160009|159919|845
1655976600000|2022-06-23 09:30:00|160072.3|159982.3|160176.4|160086.4|160190.4|160100.4|160047.4|159957.4|655
1655976900000|2022-06-23 09:35:00|160177.2|160087.2|160135.2|160045.2|160222.9|160132.9|160107.6|160017.6|709
1655977200000|2022-06-23 09:40:00|160132.1|160042.1|160090.5|160000.5|160162.3|160072.3|160075.8|159985.8|657
1655977500000|2022-06-23 09:45:00|160091.1|160001.1|160195.7|160105.7|160226.2|160136.2|160087|159997|799
1655977800000|2022-06-23 09:50:00|160195.5|160105.5|160152.6|160062.6|160218|160128|160140.3|160050.3|870
1655978100000|2022-06-23 09:55:00|160151.7|160061.7|160090.5|160000.5|160202.7|160112.7|160083|159993|888
1655978400000|2022-06-23 10:00:00|160086|159996|160128.1|160038.1|160169.1|160079.1|160015.1|159925.1|702
1655978700000|2022-06-23 10:05:00|160126|160036|160135.2|160045.2|160211.7|160121.7|160081.7|159991.7|630
1655979000000|2022-06-23 10:10:00|160134.7|160044.7|160059.3|159969.3|160138.4|160048.4|160014.2|159924.2|668
1655979300000|2022-06-23 10:15:00|160058.1|159968.1|159933|159843|160066.3|159976.3|159917.2|159827.2|819
1655979600000|2022-06-23 10:20:00|159933.8|159843.8|159750.8|159660.8|159962|159872|159736.5|159646.5|723
1655979900000|2022-06-23 10:25:00|159748.4|159658.4|159850.6|159760.6|159850.6|159760.6|159709.7|159619.7|798
1655980200000|2022-06-23 10:30:00|159849.6|159759.6|159947.1|159857.1|159985.5|159895.5|159849.6|159759.6|720
1655980500000|2022-06-23 10:35:00|159957.3|159867.3|159960.1|159870.1|159978.3|159888.3|159871.9|159781.9|739
1655980800000|2022-06-23 10:40:00|159959.2|159869.2|159989.3|159899.3|159991|159901|159850.3|159760.3|917
1655981100000|2022-06-23 10:45:00|159992.1|159902.1|159975.8|159885.8|160110.2|160020.2|159967.2|159877.2|763
1655981400000|2022-06-23 10:50:00|159975.2|159885.2|160052.7|159962.7|160116.2|160026.2|159962.3|159872.3|808
1655981700000|2022-06-23 10:55:00|160051.1|159961.1|159984.7|159894.7|160073.5|159983.5|159937.6|159847.6|780
1655982000000|2022-06-23 11:00:00|159981.5|159891.5|159919.8|159829.8|159982.3|159892.3|159887.7|159797.7|732
1655982300000|2022-06-23 11:05:00|159919.6|159829.6|160041.9|159951.9|160072.2|159982.2|159919.6|159829.6|800
1655982600000|2022-06-23 11:10:00|160042.1|159952.1|159992.1|159902.1|160087|159997|159991.5|159901.5|663
1655982900000|2022-06-23 11:15:00|159992.5|159902.5|159847|159757|160015.1|159925.1|159837.8|159747.8|759
1655983200000|2022-06-23 11:20:00|159849.6|159759.6|159908.6|159818.6|159915.2|159825.2|159844.4|159754.4|720
1655983500000|2022-06-23 11:25:00|159909.8|159819.8|159834.5|159744.5|159932.6|159842.6|159800.5|159710.5|759
1655983800000|2022-06-23 11:30:00|159833.6|159743.6|159966.3|159876.3|159988.5|159898.5|159816.9|159726.9|808
1655984100000|2022-06-23 11:35:00|159966.5|159876.5|159888.7|159798.7|159968|159878|159879.3|159789.3|746
1655984400000|2022-06-23 11:40:00|159891.7|159801.7|159909|159819|159955.5|159865.5|159887.7|159797.7|805
1655984700000|2022-06-23 11:45:00|159908.6|159818.6|159823.4|159733.4|159931.2|159841.2|159778.3|159688.3|1009
1655985000000|2022-06-23 11:50:00|159822.9|159732.9|159921.7|159831.7|159941.3|159851.3|159822.9|159732.9|815
1655985300000|2022-06-23 11:55:00|159921.2|159831.2|160096.3|160006.3|160105|160015|159914.5|159824.5|932
1655985600000|2022-06-23 12:00:00|160101.1|160011.1|160209.8|160119.8|160215.8|160125.8|160090.1|160000.1|878
1655985900000|2022-06-23 12:05:00|160234.7|160144.7|160243.6|160153.6|160296.2|160206.2|160212.2|160122.2|716
1655986200000|2022-06-23 12:10:00|160244.8|160154.8|160313.6|160223.6|160318|160228|160171.4|160081.4|772
1655986500000|2022-06-23 12:15:00|160310.9|160220.9|160266.9|160176.9|160322.9|160232.9|160208.1|160114.7|888
1655986800000|2022-06-23 12:20:00|160262.2|160172.2|160313.9|160223.9|160334.7|160244.6|160241.8|160150.3|842
1655987100000|2022-06-23 12:25:00|160321.4|160231.4|160279.8|160189.8|160327|160231.4|160263.1|160170.9|790
1655987400000|2022-06-23 12:30:00|160296.2|160166.2|160332|160242|160369.7|160279.7|160248.8|160152.5|1021
1655987700000|2022-06-23 12:35:00|160327.7|160237.7|160269.5|160179.5|160348.6|160258.6|160214.8|160124.8|910
1655988000000|2022-06-23 12:40:00|160267.3|160177.3|160324.6|160234.6|160325.2|160235.2|160157.2|160067.2|820
1655988300000|2022-06-23 12:45:00|160325.4|160235.4|160301.7|160211.7|160362|160272|160240.8|160150.8|993
1655988600000|2022-06-23 12:50:00|160302.2|160212.2|160249.7|160159.7|160381.1|160291.1|160245.6|160155.6|996
1655988900000|2022-06-23 12:55:00|160255.2|160165.2|160101|160011|160303.2|160213.2|160019.4|159929.4|848
1655989200000|2022-06-23 13:00:00|160097.8|160007.8|160074.9|159984.9|160104.6|160014.6|159989.8|159899.8|794
1655989500000|2022-06-23 13:05:00|160073.2|159983.2|160166.6|160076.6|160197.2|160107.2|160062.1|159972.1|901
1655989800000|2022-06-23 13:10:00|160166.2|160076.2|160126.5|160036.5|160249.2|160159.2|160084.8|159994.8|876
1655990100000|2022-06-23 13:15:00|160125.8|160035.8|160099.9|160009.9|160204.3|160114.3|160089.6|159999.6|794
1655990400000|2022-06-23 13:20:00|160097.9|160007.9|159898.3|159808.3|160101.4|160011.4|159873.9|159783.9|899
1655990700000|2022-06-23 13:25:00|159897.4|159807.4|159856.9|159766.9|159941.4|159851.4|159815.1|159725.1|904
1655991000000|2022-06-23 13:30:00|159856.2|159766.2|159986.9|159896.9|160011.7|159921.7|159769.4|159679.4|978
1655991300000|2022-06-23 13:35:00|159985.6|159895.6|160039.3|159949.3|160074.5|159984.5|159985.2|159895.2|972
1655991600000|2022-06-23 13:40:00|160033|159943|159946.3|159856.3|160039.4|159949.4|159877.5|159787.5|884
1655991900000|2022-06-23 13:45:00|159967.6|159837.6|159803.5|159713.5|159967.6|159875.5|159705|159564|293
1655992200000|2022-06-23 13:50:00|159809|159719|159887.8|159797.8|159946.7|159856.7|159768.5|159678.5|550
1655992500000|2022-06-23 13:55:00|159889.5|159799.5|159730.4|159640.4|159899.7|159809.7|159701.1|159611.1|791
1655992800000|2022-06-23 14:00:00|159731.5|159641.5|159671.3|159581.3|159749.3|159659.3|159650.6|159560.6|750
1655993100000|2022-06-23 14:05:00|159678.9|159588.9|159740.1|159650.1|159846.7|159756.7|159612.8|159522.8|1004
1655993400000|2022-06-23 14:10:00|159737.5|159647.5|159641|159551|159769.8|159679.8|159609.5|159519.5|956
1655993700000|2022-06-23 14:15:00|159641.3|159551.3|159752.6|159662.6|159767.6|159677.6|159605|159515|1051
1655994000000|2022-06-23 14:20:00|159752|159662|159723.8|159633.8|159752|159662|159583|159493|1038
1655994300000|2022-06-23 14:25:00|159729.1|159639.1|159683|159593|159814.1|159724.1|159623.5|159533.5|1019
1655994600000|2022-06-23 14:30:00|159683.1|159593.1|159682.3|159592.3|159710.2|159620.2|159597.8|159507.8|892
1655994900000|2022-06-23 14:35:00|159681.8|159591.8|159669.3|159579.3|159780.9|159690.9|159653|159539|664
1655995200000|2022-06-23 14:40:00|159670.5|159580.5|159596|159506|159679.5|159585.3|159584.3|159494.3|655
1655995500000|2022-06-23 14:45:00|159596.7|159506.7|159608|159518|159667.8|159577.8|159553.2|159463.2|870
1655995800000|2022-06-23 14:50:00|159593.9|159503.9|159409.3|159319.3|159629.4|159539.4|159393.8|159303.8|991
1655996100000|2022-06-23 14:55:00|159407.2|159317.2|159445.4|159355.4|159480.7|159390.7|159352.4|159262.4|893
1655996400000|2022-06-23 15:00:00|159443.2|159353.2|159538|159448|159587|159497|159431.1|159341.1|907
1655996700000|2022-06-23 15:05:00|159536.7|159446.7|159522|159432|159683.3|159593.3|159518|159428|1013
1655997000000|2022-06-23 15:10:00|159522.2|159432.2|159509.6|159419.6|159600.7|159510.7|159436.2|159346.2|1040
1655997300000|2022-06-23 15:15:00|159512.4|159422.4|159605.7|159515.7|159660|159570|159473.2|159383.2|992
1655997600000|2022-06-23 15:20:00|159604.7|159514.7|159757.7|159667.7|159757.7|159667.7|159565.7|159475.7|963
1655997900000|2022-06-23 15:25:00|159758.8|159668.8|159622.7|159532.7|159773.4|159683.4|159578.6|159488.6|932
1655998200000|2022-06-23 15:30:00|159620.3|159530.3|159623.6|159533.6|159671.5|159581.5|159556.7|159466.7|844
1655998500000|2022-06-23 15:35:00|159623.7|159533.7|159623.8|159533.8|159649.1|159559.1|159576.5|159486.5|819
1655998800000|2022-06-23 15:40:00|159624.5|159534.5|159627.7|159537.7|159648.8|159558.8|159569.8|159479.8|803
1655999100000|2022-06-23 15:45:00|159627.3|159537.3|159724.3|159634.3|159724.3|159634.3|159607.9|159517.9|960
1655999400000|2022-06-23 15:50:00|159722.7|159632.7|159833.3|159743.3|159838.6|159748.6|159716.2|159626.2|576
1655999700000|2022-06-23 15:55:00|159832.9|159742.9|159713|159623|159908.9|159818.9|159699.4|159609.4|850
1656000000000|2022-06-23 16:00:00|159712.8|159622.8|159923.1|159833.1|160028.9|159918.5|159706.3|159616.3|789
1656000300000|2022-06-23 16:05:00|159922.8|159832.8|159868.2|159778.2|159922.8|159832.8|159840.1|159750.1|815
1656000600000|2022-06-23 16:10:00|159868.8|159778.8|160066.5|159976.5|160066.5|159976.5|159865|159775|949
1656000900000|2022-06-23 16:15:00|160067.6|159977.6|159955.9|159865.9|160111.3|160021.3|159897.8|159807.8|654
1656001200000|2022-06-23 16:20:00|159955.2|159865.2|159763.4|159673.4|159961|159871|159757.8|159667.8|710
1656001500000|2022-06-23 16:25:00|159763.7|159673.7|159857.7|159767.7|159860.1|159770.1|159754.8|159664.8|600
1656001800000|2022-06-23 16:30:00|159860.4|159770.4|159863.6|159773.6|159874|159784|159845.9|159755.9|445
1656002100000|2022-06-23 16:35:00|159863.1|159773.1|159979.6|159889.6|160018.6|159918.1|159843.1|159753.1|560
1656002400000|2022-06-23 16:40:00|159974.2|159884.2|159962.2|159832.2|160015.3|159895.2|159880.6|159750.6|603
1656002700000|2022-06-23 16:45:00|159962.5|159832.5|159946|159816|160089.9|159959.9|159928.5|159798.5|714
1656003000000|2022-06-23 16:50:00|159945|159815|159906.2|159816.2|160007.8|159897|159893.2|159803.2|633
1656003300000|2022-06-23 16:55:00|159905.6|159815.6|160046.4|159916.4|160059.1|159969.1|159888|159798|617
1656003600000|2022-06-23 17:00:00|160019.8|159929.8|160057.2|159967.2|160093|160003|159948|159858|968
1656003900000|2022-06-23 17:05:00|160055.6|159965.6|159974.3|159884.3|160076.9|159986.9|159951.8|159861.8|831
1656004200000|2022-06-23 17:10:00|159974.7|159884.7|159991.3|159901.3|160026.5|159936.5|159923.7|159833.7|859
1656004500000|2022-06-23 17:15:00|159980.2|159890.2|160006.9|159916.9|160028.2|159938.2|159933.9|159843.9|954
1656004800000|2022-06-23 17:20:00|160013.4|159923.4|160023.9|159933.9|160104.7|160014.7|159975.5|159885.5|873
1656005100000|2022-06-23 17:25:00|160024.2|159934.2|159918.6|159828.6|160032|159942|159911.4|159821.4|833
1656005400000|2022-06-23 17:30:00|159918.8|159828.8|159964.3|159874.3|159983.6|159893.6|159877.2|159787.2|751
1656005700000|2022-06-23 17:35:00|159964|159874|160021.1|159931.1|160042.4|159952.4|159954.4|159864.4|855
1656006000000|2022-06-23 17:40:00|160020.9|159930.9|160109.3|160019.3|160170.2|160080.2|160006.3|159916.3|984
1656006300000|2022-06-23 17:45:00|160109.6|160019.6|160109|160019|160136.6|160046.6|160068.2|159978.2|852
1656006600000|2022-06-23 17:50:00|160111.8|160021.8|160094.6|160004.6|160127.3|160037.3|160042.8|159952.8|875
1656006900000|2022-06-23 17:55:00|160093.1|160003.1|160101.3|160011.3|160136.2|160046.2|160083.7|159993.7|698
1656007200000|2022-06-23 18:00:00|160102|160012|160163.6|160073.6|160198.6|160106.7|160067.7|159957.9|782
1656007500000|2022-06-23 18:05:00|160162.4|160072.4|160172.5|160082.5|160211.9|160121.9|160138.2|160048.2|742
1656007800000|2022-06-23 18:10:00|160173.7|160083.7|160096.1|160006.1|160190.6|160100.6|160087.7|159997.7|731
1656008100000|2022-06-23 18:15:00|160096.6|160006.6|160124.3|160034.3|160147.2|160057.2|160087.3|159997.3|819
1656008400000|2022-06-23 18:20:00|160124.7|160034.7|160091.1|160001.1|160195.2|160105.2|160085.4|159995.4|901
1656008700000|2022-06-23 18:25:00|160089.9|159999.9|160049.5|159959.5|160114.4|160024.4|160028.4|159938.4|893
1656009000000|2022-06-23 18:30:00|160048.8|159958.8|159907|159817|160074.5|159984.5|159892.1|159802.1|845
1656009300000|2022-06-23 18:35:00|159905.9|159815.9|159941.1|159851.1|159971.4|159881.4|159876|159786|817
1656009600000|2022-06-23 18:40:00|159940.4|159850.4|159982.4|159892.4|159990.3|159900.3|159933.5|159824.4|843
1656009900000|2022-06-23 18:45:00|159982.2|159892.2|159974.3|159884.3|159994.8|159904.8|159959.3|159869.3|620
1656010200000|2022-06-23 18:50:00|159975.4|159885.4|159965.8|159875.8|159996.3|159906.3|159956.6|159866.6|606
1656010500000|2022-06-23 18:55:00|159966.1|159876.1|159907|159817|159995.7|159905.7|159893.6|159803.6|741
1656010800000|2022-06-23 19:00:00|159907.9|159817.9|159827.8|159737.8|159944|159854|159825.5|159727.9|687
1656011100000|2022-06-23 19:05:00|159826.4|159736.4|159879.1|159749.1|159879.7|159786.5|159807.3|159699.1|522
1656011400000|2022-06-23 19:10:00|159878.7|159748.7|159851.6|159761.6|159880.6|159784.5|159811.4|159721.4|454
1656011700000|2022-06-23 19:15:00|159851.4|159761.4|159806.7|159716.7|159880.7|159790.7|159792.3|159702.3|477
1656012000000|2022-06-23 19:20:00|159806.5|159716.5|159750|159660|159819.8|159729.8|159718.9|159605.4|413
1656012300000|2022-06-23 19:25:00|159749|159659|159759|159669|159759|159669|159718.2|159628.2|451
1656012600000|2022-06-23 19:30:00|159759.1|159669.1|159756.2|159666.2|159816.6|159704|159741.4|159628.2|439
1656012900000|2022-06-23 19:35:00|159755.9|159665.9|159703.5|159613.5|159756.1|159666.1|159673.3|159561.7|491
1656013200000|2022-06-23 19:40:00|159704.2|159614.2|159624|159534|159711.4|159621.4|159492.4|159385.3|649
1656013500000|2022-06-23 19:45:00|159619.7|159529.7|159689|159599|159716.6|159607.8|159572|159461.5|685
1656013800000|2022-06-23 19:50:00|159687.8|159597.8|159745.3|159655.3|159755.8|159658.2|159588.6|159458.6|703
1656014100000|2022-06-23 19:55:00|159744.8|159654.8|159661.3|159571.3|159768.8|159673.5|159636.2|159528.4|473
1656014400000|2022-06-23 20:00:00|159663.4|159573.4|159716.5|159626.5|159744|159635.5|159663.4|159573.4|514
1656014700000|2022-06-23 20:05:00|159716.8|159626.8|159727|159637|159775.5|159668.7|159700.9|159610.9|704
1656015000000|2022-06-23 20:10:00|159734.4|159644.4|159733.4|159643.4|159769.9|159664.5|159716.3|159619.2|544
1656015300000|2022-06-23 20:15:00|159735.2|159645.2|159737.3|159647.3|159760|159659.6|159712.2|159619|323
1656015600000|2022-06-23 20:20:00|159738.8|159648.8|159743.8|159653.8|159771.3|159675|159731.8|159637.2|386
1656015900000|2022-06-23 20:25:00|159746|159656|159735.2|159605.2|159769.6|159668.5|159683.4|159580.5|319
1656016200000|2022-06-23 20:30:00|159730.8|159600.8|159692.4|159602.4|159739.9|159634.4|159680.9|159582.8|303
1656016500000|2022-06-23 20:35:00|159693.8|159603.8|159691.2|159601.2|159718.2|159611.4|159657.1|159553.9|162
1656016800000|2022-06-23 20:40:00|159690.1|159600.1|159721|159631|159831.3|159665.4|159679.7|159572.8|281
1656017100000|2022-06-23 20:45:00|159773.9|159643.9|159686.9|159596.9|159860.6|159677|159677.8|159551.5|330
1656017400000|2022-06-23 20:50:00|159695.2|159605.2|159688.8|159598.8|159734.3|159614.3|159681.9|159580.3|119
1656017700000|2022-06-23 20:55:00|159739|159518.3|159792.2|159450.2|159914.1|159697.9|159708.5|159404.8|335
1656018000000|2022-06-23 21:00:00|159812.8|159470.8|159860.9|159518.9|159871.3|159529.3|159794.2|159452.2|33
1656018300000|2022-06-23 21:05:00|159915.4|159573.4|159828|159486|159976|159634|159778.2|159436.2|64
1656018600000|2022-06-23 21:10:00|159822.1|159480.1|159846.6|159504.6|159901.3|159559.3|159758.3|159416.3|94
1656018900000|2022-06-23 21:15:00|159752|159410|159893.1|159551.1|159986.8|159644.8|159752|159410|99
1656019200000|2022-06-23 21:20:00|159796.2|159454.2|159867.3|159525.3|159909.7|159567.7|159759.1|159417.1|114
1656019500000|2022-06-23 21:25:00|159835.8|159493.8|159894|159552|159919.6|159577.6|159758.8|159416.8|157
1656019800000|2022-06-23 21:30:00|159855.5|159513.5|159907.7|159565.7|159947.8|159605.8|159786.6|159444.6|259
1656020100000|2022-06-23 21:35:00|159904|159562|159909|159567|159948|159606|159793.5|159451.5|95
1656020400000|2022-06-23 21:40:00|159794|159452|159901.9|159559.9|159967.9|159668.7|159758.2|159416.2|134
1656020700000|2022-06-23 21:45:00|159946.8|159604.8|159744.4|159402.4|159946.8|159604.8|159719.1|159377.1|149
1656021000000|2022-06-23 21:50:00|159795.8|159453.8|159834.9|159492.9|159921|159579|159717|159375|72
1656021300000|2022-06-23 21:55:00|159815.3|159473.3|159919.5|159577.5|159921|159579|159717|159375|86
1656021600000|2022-06-23 22:00:00|159772.6|159430.6|159864.9|159522.9|159919.4|159577.4|159619.8|159277.8|227
1656021900000|2022-06-23 22:05:00|159874.1|159532.1|159880|159538|159905.3|159563.3|159696|159354|181
1656022200000|2022-06-23 22:10:00|159882|159540|159897.7|159555.7|159921|159579|159768.1|159426.1|208
1656022500000|2022-06-23 22:15:00|159782.1|159440.1|159862.8|159520.8|159921|159579|159782.1|159440.1|172
1656022800000|2022-06-23 22:20:00|159863.3|159521.3|159883.8|159541.8|159893.6|159551.6|159830.9|159488.9|111
1656023100000|2022-06-23 22:25:00|159862.6|159520.6|159874.8|159532.8|159928.6|159586.6|159804.1|159462.1|400
1656023400000|2022-06-23 22:30:00|159877.9|159535.9|159902.8|159560.8|159947.1|159605.1|159788.2|159446.2|268
1656023700000|2022-06-23 22:35:00|159871.4|159529.4|160016.9|159674.9|160019.4|159677.4|159864.6|159522.6|196
1656024000000|2022-06-23 22:40:00|160016.1|159674.1|160020.9|159678.9|160021.5|159679.5|159959.9|159617.9|182
1656024300000|2022-06-23 22:45:00|160005.6|159663.6|160021.4|159679.4|160060.6|159718.6|159978|159636|122
1656024600000|2022-06-23 22:50:00|159995.2|159653.2|160020.5|159678.5|160021.6|159679.6|159941.4|159599.4|118
1656024900000|2022-06-23 22:55:00|159995.4|159653.4|160033|159691|160069.8|159727.8|159992|159650|197
1656025200000|2022-06-23 23:00:00|160037.6|159695.6|160019.7|159677.7|160077.5|159735.5|160000.3|159658.3|475
1656025500000|2022-06-23 23:05:00|160024.1|159682.1|159922.9|159634.4|160045.4|159731.1|159899.2|159576.8|444
1656025800000|2022-06-23 23:10:00|159921|159634.7|159927.8|159615.3|159954.6|159640.6|159906.4|159569.7|378
1656026100000|2022-06-23 23:15:00|159921.4|159593.8|159809.9|159591.9|159945.6|159651.6|159777.7|159552|491
1656026400000|2022-06-23 23:20:00|159809.8|159590.1|159816.4|159609.2|159847.8|159660|159765.9|159568|429
1656026700000|2022-06-23 23:25:00|159780.8|159650.8|159745.5|159615.5|159849.1|159659.5|159713|159518|531
1656027000000|2022-06-23 23:30:00|159746|159616|159745.5|159615.5|159800|159633.1|159709.5|159569.6|610
1656027300000|2022-06-23 23:35:00|159747.5|159617.5|159755.3|159625.3|159773.4|159643.4|159724.7|159594.7|497
1656027600000|2022-06-23 23:40:00|159754.8|159624.8|159770.1|159640.1|159780|159650|159739.6|159609.6|391
1656027900000|2022-06-23 23:45:00|159771|159641|159760.6|159630.6|159775.8|159645.8|159743.1|159613.1|413
1656028200000|2022-06-23 23:50:00|159757.1|159627.1|159775.2|159645.2|159789|159659|159729.2|159605.4|347
1656028500000|2022-06-23 23:55:00|159775|159645|159755.1|159625.1|159775.9|159655.1|159730|159603.4|475
1656028800000|2022-06-24 00:00:00|159751.6|159621.6|159732.6|159602.6|159762.1|159632.1|159717.9|159587.9|774
1656029100000|2022-06-24 00:05:00|159732|159602|159726.4|159596.4|159746.9|159625.8|159703.2|159589.1|689
1656029400000|2022-06-24 00:10:00|159725.6|159595.6|159761.7|159631.7|159765.9|159635.9|159719|159589|710
1656029700000|2022-06-24 00:15:00|159760|159630|159753.5|159623.5|159773.2|159643.2|159741.6|159611.6|694
1656030000000|2022-06-24 00:20:00|159751.7|159621.7|159727.4|159597.4|159761.1|159631.1|159698|159593.8|864
1656030300000|2022-06-24 00:25:00|159724.1|159594.1|159779|159649|159792.3|159662.3|159722.7|159592.7|628
1656030600000|2022-06-24 00:30:00|159780.8|159650.8|159889.2|159759.2|159916.3|159786.3|159763.1|159633.1|995
1656030900000|2022-06-24 00:35:00|159891.7|159761.7|159835.2|159705.2|159904.1|159774.1|159827.9|159697.9|823
1656031200000|2022-06-24 00:40:00|159836.5|159706.5|159797.1|159667.1|159837.8|159707.8|159786.2|159656.2|908
1656031500000|2022-06-24 00:45:00|159796.8|159666.8|159744.1|159614.1|159812.7|159682.7|159732.1|159602.1|1064
1656031800000|2022-06-24 00:50:00|159743.3|159613.3|159768.3|159638.3|159775.9|159645.9|159742.2|159612.2|1067
1656032100000|2022-06-24 00:55:00|159768.7|159638.7|159757.4|159627.4|159773.7|159643.7|159745.3|159615.3|1118
1656032400000|2022-06-24 01:00:00|159755.6|159625.6|159763.3|159633.3|159780.8|159650.8|159749.6|159619.6|1111
1656032700000|2022-06-24 01:05:00|159765.4|159635.4|159751.8|159621.8|159768.9|159638.9|159720|159604.3|1044
1656033000000|2022-06-24 01:10:00|159751|159621|159727.5|159597.5|159766|159636|159709.8|159594.5|845
1656033300000|2022-06-24 01:15:00|159727.2|159597.2|159609.3|159479.3|159727.2|159597.2|159563.4|159433.4|736
1656033600000|2022-06-24 01:20:00|159609.6|159479.6|159484.3|159354.3|159613.3|159483.3|159475.3|159345.3|660
1656033900000|2022-06-24 01:25:00|159484.1|159354.1|159598.7|159468.7|159648.8|159506.8|159466.1|159336.1|729
1656034200000|2022-06-24 01:30:00|159598.5|159468.5|159551.7|159421.7|159734.7|159590.7|159532.5|159402.5|752
1656034500000|2022-06-24 01:35:00|159552.4|159422.4|159477.8|159347.8|159557.9|159427.9|159416.7|159286.7|603
1656034800000|2022-06-24 01:40:00|159478.2|159348.2|159428.8|159298.8|159485.1|159355.1|159426.8|159296.8|669
1656035100000|2022-06-24 01:45:00|159428.2|159298.2|159487.6|159357.6|159505|159375|159384.3|159282.1|698
1656035400000|2022-06-24 01:50:00|159487.3|159357.3|159480.9|159350.9|159489.8|159359.8|159457.6|159327.6|810
1656035700000|2022-06-24 01:55:00|159481.1|159351.1|159488.5|159358.5|159507.2|159377.2|159468.6|159338.6|645
1656036000000|2022-06-24 02:00:00|159489.3|159359.3|159499.4|159369.4|159503|159373|159475.1|159345.1|622
1656036300000|2022-06-24 02:05:00|159499.6|159369.6|159493.5|159363.5|159510.9|159380.9|159479.9|159349.9|588
1656036600000|2022-06-24 02:10:00|159481.3|159351.3|159467.6|159337.6|159498.4|159368.4|159446.3|159316.3|624
1656036900000|2022-06-24 02:15:00|159467|159337|159461.1|159331.1|159491.7|159361.7|159456.8|159326.8|620
1656037200000|2022-06-24 02:20:00|159461.9|159331.9|159628.2|159498.2|159651.3|159521.3|159458.8|159328.8|779
1656037500000|2022-06-24 02:25:00|159631.9|159501.9|159573.1|159443.1|159689.2|159559.2|159555.9|159425.9|701
1656037800000|2022-06-24 02:30:00|159572.7|159442.7|159267.6|159137.6|159596|159447.9|159235.7|159074.4|636
1656038100000|2022-06-24 02:35:00|159267.8|159137.8|159255|159125|159316.3|159154.7|159239.2|159050|620
1656038400000|2022-06-24 02:40:00|159253.6|159123.6|159233.1|159103.1|159281.3|159140.1|159208.9|159056.8|661
1656038700000|2022-06-24 02:45:00|159235|159105|159069.6|158979.6|159236.1|159106.1|159063.7|158953|700
1656039000000|2022-06-24 02:50:00|159075.1|158985.1|159112.6|158982.6|159144.3|159016.9|159070.9|158958.5|583
1656039300000|2022-06-24 02:55:00|159112.9|158982.9|159159.7|159029.7|159191.6|159057.7|159110.6|158972.2|330
1656039600000|2022-06-24 03:00:00|159158.8|159028.8|159170.4|159040.4|159204.7|159083.4|159136.1|159024.5|299
1656039900000|2022-06-24 03:05:00|159170|159040|159175.2|159045.2|159189.1|159078.7|159139.5|159016.7|446
1656040200000|2022-06-24 03:10:00|159169.2|159039.2|159172.2|159042.2|159203.2|159073.2|159156.3|159026.3|503
1656040500000|2022-06-24 03:15:00|159172.4|159042.4|159179.8|159049.8|159209.1|159064.8|159145.5|158999.3|579
1656040800000|2022-06-24 03:20:00|159181.3|159051.3|159172.6|159042.6|159221|159080.6|159144.6|158985|607
1656041100000|2022-06-24 03:25:00|159172.2|159042.2|159491|159273.2|159611|159437.5|159162.6|159032.6|856
1656041400000|2022-06-24 03:30:00|159490.8|159273.1|159459.3|159251.5|159496.8|159314.4|159417.8|159238.6|724
1656041700000|2022-06-24 03:35:00|159457.5|159254.3|159381.3|159251.3|159469.9|159290.6|159359|159217.2|605
1656042000000|2022-06-24 03:40:00|159381.6|159251.6|159342.8|159212.8|159423.1|159259.6|159333.4|159161.9|634
1656042300000|2022-06-24 03:45:00|159344.6|159214.6|159375.5|159175|159400.7|159224.2|159332.3|159152.6|579
1656042600000|2022-06-24 03:50:00|159340.9|159210.9|159340.4|159210.4|159391.1|159215.1|159329.7|159152.5|520
1656042900000|2022-06-24 03:55:00|159341.2|159211.2|159341|159211|159418.6|159219.9|159329.4|159150|558
1656043200000|2022-06-24 04:00:00|159341.7|159211.7|159264.6|159134.6|159388.1|159226.1|159263.8|159133.8|498
1656043500000|2022-06-24 04:05:00|159269.2|159139.2|159312.2|159182.2|159361.7|159211.6|159259|159129|771
1656043800000|2022-06-24 04:10:00|159313|159183|159282.6|159152.6|159358.6|159193.4|159269.6|159105|625
1656044100000|2022-06-24 04:15:00|159273.6|159143.6|159191.3|159061.3|159330.4|159148.1|159170.1|159040.1|806
1656044400000|2022-06-24 04:20:00|159198.1|159068.1|159214|159001.2|159248.3|159101.9|159165.8|158998.5|864
1656044700000|2022-06-24 04:25:00|159169.7|159039.7|159241.3|159033|159248.5|159090.3|159169.7|159026.8|795
1656045000000|2022-06-24 04:30:00|159211.9|159081.9|159217.5|159087.5|159266.5|159103.5|159185.2|159032.5|811
1656045300000|2022-06-24 04:35:00|159217.8|159087.8|159227.1|159097.1|159279|159108.1|159178.9|159021|806
1656045600000|2022-06-24 04:40:00|159227.2|159097.2|159202.5|159072.5|159264.5|159112.4|159194.6|159027.4|624
1656045900000|2022-06-24 04:45:00|159202.8|159072.8|159224.4|159094.4|159266.8|159101.2|159190.3|159034.2|674
1656046200000|2022-06-24 04:50:00|159224.7|159094.7|159195.2|159065.2|159265.5|159106.4|159182.8|159021.5|679
1656046500000|2022-06-24 04:55:00|159194.7|159064.7|159206.3|159076.3|159262|159079.1|159154.2|159008.3|840
1656046800000|2022-06-24 05:00:00|159203.5|159073.5|159232.1|159102.1|159261|159131|159195.7|159065.7|879
1656047100000|2022-06-24 05:05:00|159227.4|159097.4|159219.7|159089.7|159227.4|159097.4|159188.5|159058.5|814
1656047400000|2022-06-24 05:10:00|159213.3|159083.3|159283.6|159153.6|159292.9|159162.9|159196.5|159066.5|675
1656047700000|2022-06-24 05:15:00|159281.9|159151.9|159296|159166|159302|159179.2|159206|159076|644
1656048000000|2022-06-24 05:20:00|159291.7|159161.7|159301.5|159171.5|159315|159185|159285.5|159155.5|500
1656048300000|2022-06-24 05:25:00|159296.3|159166.3|159218.7|159088.7|159311.3|159181.3|159200.7|159070.7|578
1656048600000|2022-06-24 05:30:00|159218.8|159088.8|159230.7|159100.7|159235.4|159105.4|159173.3|159043.3|814
1656048900000|2022-06-24 05:35:00|159231.1|159101.1|159181.2|159051.2|159234.9|159104.9|159167|159037|625
1656049200000|2022-06-24 05:40:00|159188.2|159058.2|159180.6|159050.6|159203.6|159088.3|159159.3|159039|451
1656049500000|2022-06-24 05:45:00|159173.8|159043.8|159338.9|159208.9|159361.4|159219.5|159165.4|159035.4|585
1656049800000|2022-06-24 05:50:00|159343.2|159213.2|159227.3|159097.3|159444.8|159314.8|159218.2|159088.2|598
1656050100000|2022-06-24 05:55:00|159226|159096|159224|159094|159250.9|159120.9|159204|159074|775
1656050400000|2022-06-24 06:00:00|159220|159090|159241.4|159111.4|159371.4|159241.4|159215.5|159085.5|959
1656050700000|2022-06-24 06:05:00|159232.6|159102.6|159254.2|159164.2|159275.6|159164.2|159194.9|159074.7|869
1656051000000|2022-06-24 06:10:00|159253.6|159163.6|159283.1|159193.1|159341.2|159212.5|159182.1|159085.6|612
1656051300000|2022-06-24 06:15:00|159283.8|159193.8|159411.6|159321.6|159554.7|159439.2|159233.3|159143.3|586
1656051600000|2022-06-24 06:20:00|159408.8|159318.8|159483.1|159353.1|159491.9|159385.9|159382.5|159284.4|557
1656051900000|2022-06-24 06:25:00|159486.8|159356.8|159438.9|159348.9|159532.1|159417.3|159392.7|159262.7|548
1656052200000|2022-06-24 06:30:00|159438.8|159348.8|159579.4|159489.4|159603.1|159513.1|159435.3|159345.3|741
1656052500000|2022-06-24 06:35:00|159580.9|159490.9|159436.1|159346.1|159597.4|159507.4|159434.8|159344.8|797
1656052800000|2022-06-24 06:40:00|159429.8|159339.8|159370.3|159280.3|159490.9|159400.9|159335.4|159245.4|837
1656053100000|2022-06-24 06:45:00|159371.8|159281.8|159343.3|159253.3|159401.7|159311.7|159297.2|159207.2|891
1656053400000|2022-06-24 06:50:00|159343|159253|159322.2|159232.2|159369.3|159279.3|159287|159197|769
1656053700000|2022-06-24 06:55:00|159321|159231|159244.4|159154.4|159380.9|159290.8|159244.2|159154.2|593
1656054000000|2022-06-24 07:00:00|159241.8|159151.8|159382.1|159292.1|159399.3|159309.3|159217.9|159127.9|687
1656054300000|2022-06-24 07:05:00|159379|159289|159230.7|159140.7|159486.7|159396.7|159228.8|159138.8|854
1656054600000|2022-06-24 07:10:00|159228.5|159138.5|159492.6|159402.6|159519.9|159429.9|159218.8|159128.8|939
1656054900000|2022-06-24 07:15:00|159493.3|159403.3|159542.1|159452.1|159625.5|159535.5|159449.2|159359.2|908
1656055200000|2022-06-24 07:20:00|159542.7|159452.7|159550.9|159460.9|159664.1|159574.1|159539.9|159449.9|876
1656055500000|2022-06-24 07:25:00|159550.1|159460.1|159382.8|159292.8|159555.4|159465.4|159297.3|159207.3|774
1656055800000|2022-06-24 07:30:00|159382.5|159292.5|159579.4|159489.4|159684.2|159594.2|159382.5|159292.5|741
1656056100000|2022-06-24 07:35:00|159580.5|159490.5|159359|159269|159599.6|159509.6|159325.9|159235.9|746
1656056400000|2022-06-24 07:40:00|159358.7|159268.7|159310.7|159220.7|159376.9|159286.9|159299.2|159209.2|869
1656056700000|2022-06-24 07:45:00|159310.9|159220.9|159416.3|159326.3|159464.8|159374.8|159304.2|159214.2|902
1656057000000|2022-06-24 07:50:00|159413.5|159323.5|159303.2|159213.2|159441.4|159351.4|159255.5|159165.5|783
1656057300000|2022-06-24 07:55:00|159301.6|159211.6|159376.5|159286.5|159383.8|159293.8|159237|159147|771
1656057600000|2022-06-24 08:00:00|159378.7|159288.7|159341|159251|159386.1|159296.1|159284.4|159194.4|793
1656057900000|2022-06-24 08:05:00|159341.5|159251.5|159329.5|159239.5|159358.6|159268.6|159302|159212|687
1656058200000|2022-06-24 08:10:00|159329.9|159239.9|159472|159382|159473.6|159383.6|159283|159193|674
1656058500000|2022-06-24 08:15:00|159473.9|159383.9|159309.6|159219.6|159491.6|159401.6|159282.7|159192.7|650
1656058800000|2022-06-24 08:20:00|159303.6|159213.6|159302.2|159212.2|159323.9|159233.9|159275.4|159185.4|478
1656059100000|2022-06-24 08:25:00|159301.9|159211.9|159436.5|159346.5|159521.6|159431.6|159296.5|159206.5|650
1656059400000|2022-06-24 08:30:00|159436.3|159346.3|159277.8|159187.8|159437|159347|159268.6|159178.6|524
1656059700000|2022-06-24 08:35:00|159277.7|159187.7|159233.6|159143.6|159345.7|159255.7|159215.5|159125.5|665
1656060000000|2022-06-24 08:40:00|159231.4|159141.4|159169.2|159079.2|159269.6|159179.6|159166.4|159076.4|714
1656060300000|2022-06-24 08:45:00|159169.8|159079.8|159100.7|159010.7|159181.1|159091.1|159084.7|158994.7|820
1656060600000|2022-06-24 08:50:00|159101.1|159011.1|159150.4|159060.4|159245.9|159155.9|159101.1|159011.1|801
1656060900000|2022-06-24 08:55:00|159150.5|159060.5|159139.2|159049.2|159166|159076|159118.6|159028.6|704
1656061200000|2022-06-24 09:00:00|159137.1|159047.1|159177.7|159087.7|159184.5|159094.5|159120.8|159030.8|763
1656061500000|2022-06-24 09:05:00|159179.1|159089.1|159245.6|159155.6|159252.1|159162.1|159177.1|159087.1|601
1656061800000|2022-06-24 09:10:00|159245.1|159155.1|159300.5|159210.5|159320.1|159230.1|159219.1|159129.1|787
1656062100000|2022-06-24 09:15:00|159300.6|159210.6|159256.6|159166.6|159316.9|159226.9|159247.4|159157.4|664
1656062400000|2022-06-24 09:20:00|159255.5|159165.5|159257.4|159167.4|159314.6|159224.6|159246.1|159156.1|730
1656062700000|2022-06-24 09:25:00|159254.8|159164.8|159331.5|159241.5|159404.2|159314.2|159247.5|159157.5|823
1656063000000|2022-06-24 09:30:00|159332.3|159242.3|159343.4|159253.4|159348.7|159258.7|159293.7|159203.7|495
1656063300000|2022-06-24 09:35:00|159343.3|159253.3|159500.8|159410.8|159507.7|159417.7|159342.5|159252.5|642
1656063600000|2022-06-24 09:40:00|159500.4|159410.4|159454.9|159364.9|159512.3|159422.3|159430.8|159340.8|522
1656063900000|2022-06-24 09:45:00|159456.6|159366.6|159495.8|159405.8|159497.3|159407.3|159421.8|159331.8|521
1656064200000|2022-06-24 09:50:00|159495.6|159405.6|159595.5|159505.5|159619.6|159529.6|159487.1|159397.1|787
1656064500000|2022-06-24 09:55:00|159592.7|159502.7|159563.5|159473.5|159597.8|159507.8|159549.9|159459.9|717
1656064800000|2022-06-24 10:00:00|159563.3|159473.3|159525.1|159435.1|159581.1|159491.1|159517.4|159427.4|622
1656065100000|2022-06-24 10:05:00|159525.3|159435.3|159638.6|159548.6|159697.4|159607.4|159525.3|159435.3|685
1656065400000|2022-06-24 10:10:00|159634.5|159544.5|159496.8|159406.8|159642.7|159552.7|159466.8|159376.8|727
1656065700000|2022-06-24 10:15:00|159494.8|159404.8|159490.1|159400.1|159518|159428|159386.9|159296.9|704
1656066000000|2022-06-24 10:20:00|159491.9|159401.9|159600.3|159510.3|159610.3|159520.3|159400.3|159310.3|640
1656066300000|2022-06-24 10:25:00|159599.7|159509.7|159545.6|159455.6|159635.6|159545.6|159506.2|159416.2|729
1656066600000|2022-06-24 10:30:00|159546.2|159456.2|159553.2|159463.2|159566.3|159476.3|159502.5|159412.5|622
1656066900000|2022-06-24 10:35:00|159553.7|159463.7|159523.3|159433.3|159574.2|159484.2|159510.1|159420.1|732
1656067200000|2022-06-24 10:40:00|159525.1|159435.1|159530.3|159440.3|159584.5|159494.5|159508.7|159418.7|561
1656067500000|2022-06-24 10:45:00|159529.9|159439.9|159480.1|159390.1|159530.1|159440.1|159450.2|159360.2|691
1656067800000|2022-06-24 10:50:00|159477.7|159387.7|159324.7|159234.7|159478|159388|159324|159234|738
1656068100000|2022-06-24 10:55:00|159322|159232|159255.1|159165.1|159341|159251|159188.4|159098.4|714
1656068400000|2022-06-24 11:00:00|159255.2|159165.2|159162.8|159072.8|159262.5|159172.5|159161.6|159071.6|704
1656068700000|2022-06-24 11:05:00|159164.5|159074.5|159194.5|159104.5|159201.6|159111.6|159158.5|159068.5|432
1656069000000|2022-06-24 11:10:00|159198.5|159108.5|159185.3|159095.3|159265.3|159175.3|159144.8|159054.8|456
1656069300000|2022-06-24 11:15:00|159187.3|159097.3|159138.3|159048.3|159246.4|159156.4|159129.2|159039.2|510
1656069600000|2022-06-24 11:20:00|159132.5|159042.5|159092.7|159002.7|159162.7|159072.7|159086.7|158996.7|366
1656069900000|2022-06-24 11:25:00|159092.3|159002.3|159118.9|159028.9|159172.8|159082.8|159054.8|158964.8|497
1656070200000|2022-06-24 11:30:00|159120.4|159030.4|158998.1|158908.1|159139.9|159049.9|158993.3|158903.3|584
1656070500000|2022-06-24 11:35:00|158993.3|158903.3|158985.7|158895.7|159021.4|158931.4|158977.2|158887.2|481
1656070800000|2022-06-24 11:40:00|158987.9|158897.9|159012.2|158922.2|159125.3|159035.3|158986|158896|757
1656071100000|2022-06-24 11:45:00|159012.5|158922.5|159208.5|159118.5|159291|159201|158983.5|158893.5|794
1656071400000|2022-06-24 11:50:00|159208|159118|159273.3|159183.3|159321.2|159231.2|159205.5|159115.5|938
1656071700000|2022-06-24 11:55:00|159271.1|159181.1|159286.5|159196.5|159373.2|159283.2|159267.9|159177.9|886
1656072000000|2022-06-24 12:00:00|159285.7|159195.7|159234.2|159144.2|159318.5|159228.5|159220.1|159130.1|893
1656072300000|2022-06-24 12:05:00|159234.5|159144.5|158973.5|158883.5|159244.6|159154.6|158970.6|158880.6|877
1656072600000|2022-06-24 12:10:00|158972.3|158882.3|158863.5|158773.5|159005|158915|158819.4|158729.4|904
1656072900000|2022-06-24 12:15:00|158861.5|158771.5|158772.7|158682.7|158879.5|158789.5|158744.1|158654.1|856
1656073200000|2022-06-24 12:20:00|158773.8|158683.8|158764.4|158674.4|158827.6|158737.6|158657|158567|993
1656073500000|2022-06-24 12:25:00|158762.1|158672.1|158743.4|158653.4|158795.5|158705.5|158724.7|158634.7|814
1656073800000|2022-06-24 12:30:00|158742.6|158652.6|158717.7|158627.7|158802.6|158712.6|158709.6|158619.6|777
1656074100000|2022-06-24 12:35:00|158719|158629|158783.1|158693.1|158828|158738|158698.5|158608.5|785
1656074400000|2022-06-24 12:40:00|158782.1|158692.1|158749.5|158659.5|158800.3|158710.3|158716.3|158626.3|820
1656074700000|2022-06-24 12:45:00|158749.9|158659.9|158732.8|158642.8|158822.9|158732.9|158715.9|158625.9|814
1656075000000|2022-06-24 12:50:00|158732.2|158642.2|158749.5|158659.5|158773.6|158683.6|158725.7|158635.7|801
1656075300000|2022-06-24 12:55:00|158748.2|158658.2|158892.7|158802.7|158913.1|158823.1|158745|158655|874
1656075600000|2022-06-24 13:00:00|158894.1|158804.1|158959.2|158869.2|159019|158929|158853.2|158763.2|976
1656075900000|2022-06-24 13:05:00|158958.5|158868.5|158902.3|158812.3|159010.1|158920.1|158898.3|158808.3|760
1656076200000|2022-06-24 13:10:00|158903.1|158813.1|158814.1|158724.1|158936.7|158846.7|158805.1|158715.1|685
1656076500000|2022-06-24 13:15:00|158815.4|158725.4|158812.9|158722.9|158868.8|158778.8|158801.7|158711.7|660
1656076800000|2022-06-24 13:20:00|158812.5|158722.5|158784.3|158694.3|158835.9|158745.9|158759.4|158669.4|628
1656077100000|2022-06-24 13:25:00|158784.5|158694.5|158839.6|158749.6|158841.3|158751.3|158721.4|158631.4|705
1656077400000|2022-06-24 13:30:00|158840.3|158750.3|158767.6|158677.6|158880.4|158790.4|158751.7|158661.7|937
1656077700000|2022-06-24 13:35:00|158767.4|158677.4|158819|158729|158903.2|158813.2|158761.4|158671.4|962
1656078000000|2022-06-24 13:40:00|158817.8|158727.8|158799.5|158709.5|158914.1|158824.1|158703.4|158613.4|1052
1656078300000|2022-06-24 13:45:00|158807.5|158717.5|158786|158696|158922.2|158832.2|158772.2|158682.2|942
1656078600000|2022-06-24 13:50:00|158785|158695|158724.1|158634.1|158829.7|158739.7|158627.8|158537.8|966
1656078900000|2022-06-24 13:55:00|158725|158635|158829.6|158699.6|158852.3|158745.8|158721.2|158631.2|1048
1656079200000|2022-06-24 14:00:00|158813.2|158683.2|158249.7|158159.7|158813.2|158683.2|158084.5|157954.5|1168
1656079500000|2022-06-24 14:05:00|158253.1|158163.1|158172.3|158082.3|158415.9|158325.9|158156.7|158066.7|1135
1656079800000|2022-06-24 14:10:00|158171.9|158081.9|158090.3|158000.3|158335|158245|158043.5|157953.5|1155
1656080100000|2022-06-24 14:15:00|158087.7|157997.7|157776.9|157686.9|158101.4|158011.4|157718.7|157628.7|1149
1656080400000|2022-06-24 14:20:00|157777.5|157687.5|157810.1|157720.1|157848.8|157758.8|157614.3|157524.3|1091
1656080700000|2022-06-24 14:25:00|157813.1|157723.1|157953|157863|158015.9|157925.9|157758.5|157668.5|1029
1656081000000|2022-06-24 14:30:00|157953.5|157863.5|158162.2|158072.2|158188.5|158098.5|157881.3|157791.3|1068
1656081300000|2022-06-24 14:35:00|158163.9|158073.9|158086.7|157996.7|158187.7|158097.7|157988.7|157898.7|1139
1656081600000|2022-06-24 14:40:00|158086|157996|158242|158152|158265|158175|158081|157991|1058
1656081900000|2022-06-24 14:45:00|158239.5|158149.5|158195.6|158105.6|158327.4|158237.4|158187.9|158097.9|1003
1656082200000|2022-06-24 14:50:00|158194.4|158104.4|158074.5|157984.5|158195.6|158105.6|157984.5|157894.5|1157
1656082500000|2022-06-24 14:55:00|158077|157987|158273.8|158183.8|158320.9|158230.9|158075.5|157985.5|1140
1656082800000|2022-06-24 15:00:00|158278.9|158188.9|158201.2|158111.2|158278.9|158188.9|158164.5|158074.5|1052
1656083100000|2022-06-24 15:05:00|158198.5|158108.5|158121.1|158031.1|158212.9|158122.9|158108.9|158018.9|943
1656083400000|2022-06-24 15:10:00|158120.1|158030.1|158172|158082|158182.6|158092.6|158099.9|158009.9|811
1656083700000|2022-06-24 15:15:00|158172.1|158082.1|158111.5|158021.5|158184.7|158094.7|158094.5|158004.5|686
1656084000000|2022-06-24 15:20:00|158111.9|158021.9|158002.6|157912.6|158115|158025|157933.6|157843.6|1001
1656084300000|2022-06-24 15:25:00|157996.4|157906.4|158103.1|158013.1|158125.1|158035.1|157983.1|157893.1|817
1656084600000|2022-06-24 15:30:00|158100|158010|158172.2|158082.2|158178.5|158088.5|158040.7|157950.7|749
1656084900000|2022-06-24 15:35:00|158166.4|158076.4|158057|157967|158211.6|158121.6|158049.2|157959.2|648
1656085200000|2022-06-24 15:40:00|158056.1|157966.1|157985.8|157895.8|158088.9|157998.9|157909|157819|905
1656085500000|2022-06-24 15:45:00|157985.5|157895.5|157907.9|157817.9|157992.4|157902.4|157870.6|157780.6|784
1656085800000|2022-06-24 15:50:00|157908.8|157818.8|157924|157834|157946.6|157856.6|157894.3|157804.3|803
1656086100000|2022-06-24 15:55:00|157924.3|157834.3|158345.2|158255.2|158353.2|158263.2|157923.8|157833.8|907
1656086400000|2022-06-24 16:00:00|158344.5|158254.5|158397.1|158267.1|158402.7|158312.7|158299.2|158188.4|619
1656086700000|2022-06-24 16:05:00|158397.2|158267.2|158424.7|158334.7|158428.5|158338.5|158326.9|158236.9|770
1656087000000|2022-06-24 16:10:00|158422.2|158332.2|158371.8|158241.8|158435.6|158345.6|158257.2|158141.4|664
1656087300000|2022-06-24 16:15:00|158370.7|158240.7|158294.5|158164.5|158372.5|158261.5|158259.4|158151|451
1656087600000|2022-06-24 16:20:00|158293.3|158163.3|158276.8|158186.8|158317.8|158227.8|158240|158150|599
1656087900000|2022-06-24 16:25:00|158277.4|158187.4|158270.6|158180.6|158318.3|158228.3|158262|158151.9|508
1656088200000|2022-06-24 16:30:00|158269.6|158179.6|158251.6|158161.6|158285|158195|158246.3|158156.3|622
1656088500000|2022-06-24 16:35:00|158251.9|158161.9|158191.1|158101.1|158271.5|158165.6|158189.6|158099.6|485
1656088800000|2022-06-24 16:40:00|158190.9|158100.9|158197.5|158107.5|158210.5|158120.5|158190.9|158100.9|460
1656089100000|2022-06-24 16:45:00|158199.7|158109.7|158100.1|158010.1|158235.2|158145.2|158098.1|158008.1|611
1656089400000|2022-06-24 16:50:00|158098.2|158008.2|157940.4|157850.4|158099.7|158009.7|157936.7|157846.7|560
1656089700000|2022-06-24 16:55:00|157940.3|157850.3|157927.9|157837.9|157960.8|157870.8|157876.2|157786.2|645
1656090000000|2022-06-24 17:00:00|157927.7|157837.7|158125.6|158035.6|158126.9|158036.9|157922.8|157832.8|485
1656090300000|2022-06-24 17:05:00|158125.9|158035.9|158173.9|158083.9|158178.4|158088.4|158118.2|158028.2|578
1656090600000|2022-06-24 17:10:00|158173.5|158083.5|158182.7|158092.7|158188|158098|158160.8|158070.8|501
1656090900000|2022-06-24 17:15:00|158182.9|158092.9|158242.1|158152.1|158242.9|158152.9|158170.5|158080.5|518
1656091200000|2022-06-24 17:20:00|158240.8|158150.8|158188.5|158098.5|158301.3|158210.8|158169.3|158066.9|477
1656091500000|2022-06-24 17:25:00|158189|158099|158226.8|158136.8|158252.1|158141.6|158160|158070|403
1656091800000|2022-06-24 17:30:00|158222|158132|158216.3|158126.3|158245.4|158155.4|158211.2|158121.2|402
1656092100000|2022-06-24 17:35:00|158215.9|158125.9|158244.3|158114.3|158255.2|158153.5|158212.8|158113.4|346
1656092400000|2022-06-24 17:40:00|158243.4|158113.4|158223.7|158133.7|158255.9|158164.5|158219.8|158113.4|409
1656092700000|2022-06-24 17:45:00|158228.6|158138.6|158302|158212|158358.9|158240.7|158226.5|158136.5|372
1656093000000|2022-06-24 17:50:00|158300.4|158210.4|158326.1|158236.1|158339.4|158237.3|158284.5|158173.4|318
1656093300000|2022-06-24 17:55:00|158324.1|158234.1|158296.2|158166.2|158338.4|158237.8|158229.4|158099.4|418
1656093600000|2022-06-24 18:00:00|158297.1|158167.1|158163.8|158073.8|158297.1|158167.1|158133|158043|474
1656093900000|2022-06-24 18:05:00|158164.8|158074.8|158110.7|158020.7|158232.7|158133|158093.4|158003.4|539
1656094200000|2022-06-24 18:10:00|158110.6|158020.6|157991|157901|158110.6|158020.6|157972.8|157882.8|566
1656094500000|2022-06-24 18:15:00|157989.9|157899.9|158239.5|158149.5|158274.3|158167.2|157967.6|157877.6|513
1656094800000|2022-06-24 18:20:00|158249.9|158159.9|158228.4|158138.4|158272.5|158182.5|158222.9|158132.9|383
1656095100000|2022-06-24 18:25:00|158233.4|158143.4|158225|158135|158233.5|158143.5|158222|158132|294
1656095400000|2022-06-24 18:30:00|158227.6|158137.6|158229.2|158139.2|158238.6|158148.6|158222.5|158132.5|354
1656095700000|2022-06-24 18:35:00|158228.9|158138.9|158347.4|158257.4|158353.8|158263.8|158226.2|158129.9|366
1656096000000|2022-06-24 18:40:00|158347|158257|158342.9|158252.9|158349.8|158259.8|158306.2|158216.2|290
1656096300000|2022-06-24 18:45:00|158342.2|158252.2|158338.9|158248.9|158367.5|158256.3|158328.1|158237.2|220
1656096600000|2022-06-24 18:50:00|158338.5|158248.5|158345.5|158255.5|158352.7|158262.7|158331.2|158241.2|281
1656096900000|2022-06-24 18:55:00|158345.2|158255.2|158301.1|158211.1|158355.8|158265.8|158293.8|158203.8|520
1656097200000|2022-06-24 19:00:00|158302|158212|158242.3|158112.3|158376.8|158286.8|158213.6|158097.8|632
1656097500000|2022-06-24 19:05:00|158242.6|158112.6|158230.2|158140.2|158257|158143|158218.5|158105.7|243
1656097800000|2022-06-24 19:10:00|158230|158140|158181.6|158051.6|158266|158150.3|158168.7|158051.6|362
1656098100000|2022-06-24 19:15:00|158182.9|158052.9|158074.2|157944.2|158184.1|158054.1|158050.5|157939.8|484
1656098400000|2022-06-24 19:20:00|158075.4|157945.4|158040.6|157950.6|158134.7|158044.7|158030.5|157916.5|392
1656098700000|2022-06-24 19:25:00|158046.7|157956.7|157999.4|157909.4|158084.5|157965.2|157992.2|157873.7|380
1656099000000|2022-06-24 19:30:00|158018.6|157888.6|158050.7|157920.7|158069.5|157939.5|157972.5|157860.6|370
1656099300000|2022-06-24 19:35:00|158034.1|157944.1|158019.2|157889.2|158063.5|157951.2|157991.5|157881.1|238
1656099600000|2022-06-24 19:40:00|158018|157888|158078.5|157948.5|158094.5|157977.6|157965.6|157835.6|269
1656099900000|2022-06-24 19:45:00|158084.8|157954.8|158023.4|157933.4|158084.8|157963.3|158009.1|157896.9|585
1656100200000|2022-06-24 19:50:00|158024.5|157934.5|157969|157879|158036.7|157946.7|157960|157844|384
1656100500000|2022-06-24 19:55:00|157968.5|157878.5|157966.4|157836.4|157990.7|157881|157923.7|157828.8|155
1656100800000|2022-06-24 20:00:00|157973.3|157843.3|158006.9|157876.9|158026|157910.8|157960.5|157834.7|427
1656101100000|2022-06-24 20:05:00|158006.4|157876.4|157988.1|157898.1|158015.4|157910.5|157985.9|157874.1|280
1656101400000|2022-06-24 20:10:00|157989.6|157899.6|157990.2|157900.2|158011|157903.6|157986|157875.3|262
1656101700000|2022-06-24 20:15:00|157990.4|157900.4|158007.3|157877.3|158016.3|157905.7|157979.5|157866.3|275
1656102000000|2022-06-24 20:20:00|158007.4|157877.4|157955.9|157825.9|158023.5|157911.3|157955.9|157825.9|176
1656102300000|2022-06-24 20:25:00|157964.2|157834.2|158018.5|157928.5|158038.9|157929|157948.5|157827.9|506
1656102600000|2022-06-24 20:30:00|158020.8|157930.8|158003.3|157873.3|158034.1|157930.8|157979.5|157872.5|319
1656102900000|2022-06-24 20:35:00|158004|157874|158050.5|157920.5|158154.5|157946.2|158001.1|157837|616
1656103200000|2022-06-24 20:40:00|158047.6|157917.6|158245.7|158000.8|158273.2|158089.3|158047.5|157877.8|181
1656103500000|2022-06-24 20:45:00|158161.8|158031.8|158192.5|157929.2|158285.6|158037.1|158122|157853.9|300
1656103800000|2022-06-24 20:50:00|158178.9|157897.8|158221.7|157920.4|158264.3|158003.6|158112.3|157888.5|174
1656104100000|2022-06-24 20:55:00|158236.1|157912.4|158131.5|158001.5|158253.8|158004.9|158102.9|157879|118
1656273600000|2022-06-26 20:00:00|158249.7|157852.7|158249.2|157852.2|158249.7|157852.7|158249.2|157852.2|2
1656276000000|2022-06-26 20:40:00|158251.7|157849.7|158251.7|157849.7|158251.7|157849.7|158251.7|157849.7|1
1656277500000|2022-06-26 21:05:00|158237.3|157835.3|158151|157749|158251.7|157849.7|158151|157749|6
1656277800000|2022-06-26 21:10:00|158237.3|157835.3|158216.1|157814.1|158251.7|157849.7|158173.7|157771.7|111
1656278100000|2022-06-26 21:15:00|158185.4|157783.4|158216|157814|158251.7|157849.7|158144.5|157742.5|118
1656278400000|2022-06-26 21:20:00|158235.2|157833.2|158309|157907|158309.9|157907.9|158046.1|157644.1|106
1656278700000|2022-06-26 21:25:00|158269.8|157867.8|158338.4|157936.4|158342.8|157940.8|158089.2|157687.2|108
1656279000000|2022-06-26 21:30:00|158340.5|157938.5|158203.7|157861.7|158340.5|157938.5|158152.3|157794.9|230
1656279300000|2022-06-26 21:35:00|158176.1|157834.1|158173.4|157831.4|158221.7|157879.7|158133.8|157791.8|84
1656279600000|2022-06-26 21:40:00|158181.4|157839.4|158173.4|157831.4|158219.4|157877.4|158141.7|157799.7|99
1656279900000|2022-06-26 21:45:00|158219.3|157877.3|158157.7|157815.7|158221.7|157879.7|158141.9|157799.9|84
1656280200000|2022-06-26 21:50:00|158160.5|157818.5|158183.8|157841.8|158221.7|157879.7|158137.8|157795.8|93
1656280500000|2022-06-26 21:55:00|158197.5|157855.5|158147.3|157805.3|158219.2|157877.2|158071.4|157729.4|109
1656280800000|2022-06-26 22:00:00|158141.1|157799.1|158167.8|157825.8|158223.8|157881.8|158080.8|157738.8|184
1656281100000|2022-06-26 22:05:00|158180.1|157838.1|158183.3|157841.3|158231.5|157889.5|158107.6|157765.6|128
1656281400000|2022-06-26 22:10:00|158168.8|157826.8|158204.9|157862.9|158242|157900|158083.2|157741.2|170
1656281700000|2022-06-26 22:15:00|158158.3|157816.3|158193.6|157851.6|158242.3|157900.3|158095.5|157753.5|125
1656282000000|2022-06-26 22:20:00|158204|157862|158169.3|157827.3|158247.8|157905.8|158112.7|157770.7|106
1656282300000|2022-06-26 22:25:00|158142.4|157800.4|158148.2|157806.2|158217.1|157875.1|158104.5|157762.5|118
1656282600000|2022-06-26 22:30:00|158203.9|157861.9|158177.2|157835.2|158232.9|157890.9|158128.2|157786.2|110
1656282900000|2022-06-26 22:35:00|158216.2|157874.2|158184.8|157842.8|158222.3|157880.3|158092.2|157750.2|128
1656283200000|2022-06-26 22:40:00|158177|157835|158121.7|157791.6|158221.8|157879.8|158100|157788.5|123
1656283500000|2022-06-26 22:45:00|158131|157789.3|158203.2|157861.2|158215.6|157873.6|158118.7|157787.8|127
1656283800000|2022-06-26 22:50:00|158166.3|157824.3|158145.8|157803.8|158213.4|157871.4|158078.4|157736.4|115
1656284100000|2022-06-26 22:55:00|158128.2|157786.2|158165.8|157823.8|158237.8|157895.8|158117|157784.1|163
1656284400000|2022-06-26 23:00:00|158165.3|157823.3|158137.4|157821.8|158198.6|157872.4|158071|157783.9|211
1656284700000|2022-06-26 23:05:00|158126.2|157820.2|158116.1|157806|158206.9|157940.5|158043.4|157787.5|191
1656285000000|2022-06-26 23:10:00|158114.6|157801.3|158144.7|157823.3|158250.2|157940.6|158038.1|157798.4|318
1656285300000|2022-06-26 23:15:00|158169.3|157843.5|158147.1|157863.8|158196.9|157962.1|158059.4|157807.8|260
1656285600000|2022-06-26 23:20:00|158117.9|157857.8|158104.7|157835.3|158193.2|157942.6|158059.4|157807.4|174
1656285900000|2022-06-26 23:25:00|158094.3|157830.9|158058.5|157819.2|158164.4|157931.8|158038.7|157778.7|219
1656286200000|2022-06-26 23:30:00|158026.3|157896.3|158084.9|157808.9|158129.4|157900.9|157973.4|157778.6|230
1656286500000|2022-06-26 23:35:00|158094.1|157813.7|158040|157807.6|158151.1|157900.6|158030.6|157785.2|295
1656286800000|2022-06-26 23:40:00|158053.1|157807.7|158104.4|157816.2|158180.4|157897.3|158001.5|157791|261
1656287100000|2022-06-26 23:45:00|158106.3|157814.6|158064.3|157817.3|158135.7|157873|157991.2|157776.1|246
1656287400000|2022-06-26 23:50:00|158065.9|157814.8|158086|157850|158146.1|157951.1|158025.7|157795.3|210
1656287700000|2022-06-26 23:55:00|158068.7|157844.4|158124.8|157923|158180.3|157977.1|158040|157839.1|249
1656288000000|2022-06-27 00:00:00|158126.3|157920|158346|158052.1|158430.9|158124.9|158054.7|157875.3|526
1656288300000|2022-06-27 00:05:00|158300.6|158058.7|158302.2|158172.2|158379.3|158189.8|158214.2|158033.4|400
1656288600000|2022-06-27 00:10:00|158301.5|158171.5|158292.3|158162.3|158365.1|158176.8|158220.6|158035.6|261
1656288900000|2022-06-27 00:15:00|158262.5|158132.5|158284.5|158083.4|158354.9|158160.9|158217.9|158048.5|231
1656289200000|2022-06-27 00:20:00|158252.7|158122.7|158266.7|158136.7|158358.3|158192|158209.9|158044|200
1656289500000|2022-06-27 00:25:00|158244.7|158114.7|158307.3|158093.8|158359.2|158174.8|158218.1|158045|213
1656289800000|2022-06-27 00:30:00|158298.4|158086.9|158268|158064.6|158361.5|158181.8|158221.5|158030.6|263
1656290100000|2022-06-27 00:35:00|158288.2|158040.7|158295.3|158070.9|158339.9|158173.4|158209.5|158034|390
1656290400000|2022-06-27 00:40:00|158298.7|158070.7|158255.2|158125.2|158348.2|158156.2|158207.5|158038|408
1656290700000|2022-06-27 00:45:00|158258.1|158128.1|158244|158114|158350.6|158163|158215.6|158039.5|608
1656291000000|2022-06-27 00:50:00|158223.6|158093.6|158440.3|158192.3|158543.9|158391.5|158223.6|158030.7|707
1656291300000|2022-06-27 00:55:00|158448.3|158194.6|158438.1|158308.1|158550|158308.1|158395.7|158133.3|421
1656291600000|2022-06-27 01:00:00|158436.4|158306.4|158464|158334|158501.4|158359.5|158407.3|158229.8|340
1656291900000|2022-06-27 01:05:00|158457.3|158327.3|158410.5|158205.9|158523|158348.1|158332.8|158013.3|386
1656292200000|2022-06-27 01:10:00|158414.2|158206|158418.7|158288.7|158494.6|158315.2|158358.6|158188.2|361
1656292500000|2022-06-27 01:15:00|158421.4|158291.4|158386.2|158256.2|158449|158319|158368.2|158238.2|381
1656292800000|2022-06-27 01:20:00|158383.9|158253.9|158433.6|158303.6|158483|158321|158344.6|158214.6|398
1656293100000|2022-06-27 01:25:00|158431.9|158301.9|158439.1|158309.1|158479.7|158343|158413.7|158267.9|403
1656293400000|2022-06-27 01:30:00|158439.2|158309.2|158277.6|158147.6|158483.3|158316.4|158257.5|158094.4|387
1656293700000|2022-06-27 01:35:00|158273.1|158143.1|158385.3|158128.3|158440.5|158196|158255.4|158029.5|359
1656294000000|2022-06-27 01:40:00|158391.5|158132.4|158344.8|158214.8|158457.6|158272.8|158316.1|158121.2|369
1656294300000|2022-06-27 01:45:00|158343|158213|158390.3|158260.3|158400.9|158270.9|158310.4|158200.1|225
1656294600000|2022-06-27 01:50:00|158396.7|158266.7|158444.2|158222.9|158444.2|158269.1|158355.5|158211.4|201
1656294900000|2022-06-27 01:55:00|158442.4|158228.3|158343.6|158213.6|158453.4|158269.1|158303.9|157974.7|334
1656295200000|2022-06-27 02:00:00|158343.7|158213.7|158289|158159|158354.5|158224.5|158268|158122|306
1656295500000|2022-06-27 02:05:00|158290.6|158160.6|158441.9|158214.9|158460.4|158233.1|158274|158144|257
1656295800000|2022-06-27 02:10:00|158439.7|158212.2|158453|158296|158512.6|158331.9|158384.2|158190.5|387
1656296100000|2022-06-27 02:15:00|158389.4|158221.4|158460|158330|158507.4|158337.1|158389.4|158221.4|174
1656296400000|2022-06-27 02:20:00|158416.9|158286.9|158463.3|158333.3|158493.6|158341.9|158345.3|158199.2|200
1656296700000|2022-06-27 02:25:00|158376|158209|158430|158300|158513|158347.6|158376|158206|167
1656297000000|2022-06-27 02:30:00|158458.4|158328.4|158017.6|157762.3|158478.8|158348.8|157991.1|157705.4|427
1656297300000|2022-06-27 02:35:00|158085|157825|157974.1|157795|158164.1|158017.5|157965.5|157746|325
1656297600000|2022-06-27 02:40:00|158037.9|157828.2|158154|157956.2|158196|158010.6|157967.8|157761|246
1656297900000|2022-06-27 02:45:00|158184.4|157962.9|158286|158051|158295|158107.5|158114.3|157920|305
1656298200000|2022-06-27 02:50:00|158237.6|158053|158251|158099|158296.4|158124.9|158190.5|158016.8|279
1656298500000|2022-06-27 02:55:00|158237.5|158107.5|158250|158096.7|158270.2|158109.1|158215|158058|360
1656298800000|2022-06-27 03:00:00|158236|158106|158265.9|158083.8|158295.8|158113.6|158217.5|158048|237
1656299100000|2022-06-27 03:05:00|158264.9|158085|158251|158099|158289|158112.3|158216|158050|194
1656299400000|2022-06-27 03:10:00|158298.6|158049.6|158255|158094|158299|158107.7|158217|158043.5|125
1656299700000|2022-06-27 03:15:00|158256.5|158072.5|158277.8|158110.3|158298.5|158144.8|158192.8|158041|154
1656300000000|2022-06-27 03:20:00|158275|158053|158234.2|158104.2|158280|158119.5|158190.5|158042|187
1656300300000|2022-06-27 03:25:00|158276|158067|158255|158094|158292.8|158117.5|158223.6|158048|121
1656300600000|2022-06-27 03:30:00|158234.5|158104.5|158223|158093|158297.7|158112.6|158196.6|158032.4|137
1656300900000|2022-06-27 03:35:00|158218.9|158088.9|158312|158112|158373|158118|158202.3|157975.6|252
1656301200000|2022-06-27 03:40:00|158326|158099|158355.9|158035.5|158375|158124.1|158204.7|157981.1|318
1656301500000|2022-06-27 03:45:00|158374.3|158073.4|158365.6|158065|158387.8|158130|158163|157983.7|450
1656301800000|2022-06-27 03:50:00|158372.9|158063.3|158310.6|158074.9|158379|158130|158254|157983.7|235
1656302100000|2022-06-27 03:55:00|158281.2|158047|158278.8|158066.2|158325.2|158102.9|158260.8|158029|418
1656302400000|2022-06-27 04:00:00|158277.7|158061.4|158306.9|158086.3|158340.8|158148.1|158219.2|158017.2|399
1656302700000|2022-06-27 04:05:00|158286.1|158078.2|158296.8|158061.1|158338.8|158125.3|158209.7|158021.6|305
1656303000000|2022-06-27 04:10:00|158295.2|158063.1|158294.1|158076.5|158329.9|158140|158228|158026.7|201
1656303300000|2022-06-27 04:15:00|158296.5|158089.9|158255.2|158017.3|158327.3|158140|158215.3|158008.1|192
1656303600000|2022-06-27 04:20:00|158252.2|158036.5|158259.7|158042.4|158302|158136.5|158206.4|157960.9|262
1656303900000|2022-06-27 04:25:00|158254|158037|158258.4|158057.6|158330|158120.7|158186.2|157967.1|251
1656304200000|2022-06-27 04:30:00|158223|158093|158226.4|158096.4|158301.6|158126.5|158190.6|157994.1|245
1656304500000|2022-06-27 04:35:00|158219.4|158089.4|158219.2|158089.2|158283.6|158123.1|158198.5|158026.6|197
1656304800000|2022-06-27 04:40:00|158219.5|158089.5|158229|158099|158302.5|158122.5|158177.2|158004.7|229
1656305100000|2022-06-27 04:45:00|158204.3|158074.3|158093.4|157874|158334.3|158114.6|158029.6|157819.4|315
1656305400000|2022-06-27 04:50:00|158094.6|157886.1|158074.9|157944.9|158151.3|157976|158028.6|157876.1|210
1656305700000|2022-06-27 04:55:00|158075.6|157945.6|158088.2|157958.2|158142.4|157969|158046.7|157889.4|209
1656306000000|2022-06-27 05:00:00|158087|157957|158125.2|157995.2|158160.4|158008.2|158079.4|157900.9|295
1656306300000|2022-06-27 05:05:00|158128.8|157998.8|158116.7|157986.7|158137.1|158024.1|158068.5|157938.5|311
1656306600000|2022-06-27 05:10:00|158111.1|157981.1|158128.5|157998.5|158159|158029|158099|157941.3|195
1656306900000|2022-06-27 05:15:00|158129.6|157999.6|158299.7|158086.5|158340.7|158155.4|158113.2|157983.2|326
1656307200000|2022-06-27 05:20:00|158266.6|158136.6|158285.7|158054.9|158316.4|158140.9|158236.3|158048.8|203
1656307500000|2022-06-27 05:25:00|158241.5|158111.5|158282.1|158074.3|158333.8|158121.9|158236.5|158057.7|223
1656307800000|2022-06-27 05:30:00|158286.6|158064.9|158248.1|158118.1|158299|158122.7|158214|158056|194
1656308100000|2022-06-27 05:35:00|158246.7|158116.7|158282|158073|158292.1|158121.3|158237|158056|166
1656308400000|2022-06-27 05:40:00|158250.4|158120.4|158228.5|158098.5|158283|158130.7|158216.5|158057.8|178
1656308700000|2022-06-27 05:45:00|158228.7|158098.7|158258.8|158050.6|158262.8|158109.5|158205|158046.3|151
1656309000000|2022-06-27 05:50:00|158220.1|158090.1|158276.8|158146.8|158379.8|158216.5|158198.6|158068.6|394
1656309300000|2022-06-27 05:55:00|158277.8|158147.8|158272.7|158142.7|158321.2|158168.2|158250.3|158068.3|274
1656309600000|2022-06-27 06:00:00|158273.2|158143.2|158430.3|158300.3|158501.5|158331.3|158254.9|158124.9|575
1656309900000|2022-06-27 06:05:00|158427.8|158297.8|158311.9|158181.9|158465.3|158335.2|158301.9|158145.1|665
1656310200000|2022-06-27 06:10:00|158304.5|158174.5|158309.9|158179.9|158330.3|158200.3|158275.7|158149.6|420
1656310500000|2022-06-27 06:15:00|158307.4|158177.4|158430.8|158300.8|158434.7|158304.7|158292.2|158162.2|359
1656310800000|2022-06-27 06:20:00|158435.1|158305.1|158560.8|158430.8|158607.4|158497.6|158421.5|158291.5|820
1656311100000|2022-06-27 06:25:00|158564.5|158434.5|158406.8|158276.8|158616.5|158492.1|158393.2|158268.3|550
1656311400000|2022-06-27 06:30:00|158403.7|158273.7|158308.9|158218.9|158407.2|158302|158253|158153.6|374
1656311700000|2022-06-27 06:35:00|158309.8|158219.8|158229.7|158139.7|158341.9|158235.6|158185.4|158062.3|641
1656312000000|2022-06-27 06:40:00|158227.5|158137.5|158498.4|158368.4|158543.5|158413.5|158223.9|158133.9|851
1656312300000|2022-06-27 06:45:00|158498.9|158368.9|158446.9|158316.9|158530.4|158400.4|158413.9|158283.9|803
1656312600000|2022-06-27 06:50:00|158447.3|158317.3|158287.4|158157.4|158517.6|158387.6|158238.9|158108.9|779
1656312900000|2022-06-27 06:55:00|158291.3|158161.3|158162.7|158072.7|158304.2|158174.2|158087.9|157974.6|584
1656313200000|2022-06-27 07:00:00|158147.8|158057.8|157964.2|157874.2|158198.3|158108.3|157874|157784|893
1656313500000|2022-06-27 07:05:00|157962.2|157872.2|157793.8|157703.8|157987.7|157897.7|157788.7|157698.7|904
1656313800000|2022-06-27 07:10:00|157796.4|157706.4|157839.1|157749.1|157996.7|157906.7|157764.9|157674.9|937
1656314100000|2022-06-27 07:15:00|157838.5|157748.5|157975.6|157885.6|157984.8|157894.1|157710.2|157620.2|949
1656314400000|2022-06-27 07:20:00|157975.7|157885.7|157894.3|157804.3|158053.9|157963.9|157807.4|157717.4|947
1656314700000|2022-06-27 07:25:00|157895.4|157805.4|157807.4|157717.4|157911.3|157811.2|157767.3|157677.3|724
1656315000000|2022-06-27 07:30:00|157809|157719|157981.8|157891.8|158016.8|157915.5|157726.4|157636.4|838
1656315300000|2022-06-27 07:35:00|157984.9|157894.9|157889.5|157799.5|158050.6|157960.6|157872.8|157782.8|924
1656315600000|2022-06-27 07:40:00|157890.9|157800.9|157938.6|157848.6|158063.3|157973.3|157872.2|157782.2|974
1656315900000|2022-06-27 07:45:00|157937.6|157847.6|157879.9|157749.9|157971.4|157881.4|157837.1|157747.1|848
1656316200000|2022-06-27 07:50:00|157852.7|157762.7|157790.7|157700.7|157898.6|157789.9|157760.1|157670.1|603
1656316500000|2022-06-27 07:55:00|157789.9|157699.9|157851.1|157761.1|157868.5|157778.5|157751.2|157661.2|770
1656316800000|2022-06-27 08:00:00|157852.1|157762.1|157883|157793|157905.9|157807.3|157752.5|157662.5|724
1656317100000|2022-06-27 08:05:00|157883.2|157793.2|157974.1|157884.1|157997.2|157907.2|157828.6|157738.6|893
1656317400000|2022-06-27 08:10:00|157975|157885|158091.1|158001.1|158102.6|158012.6|157968.5|157878.5|868
1656317700000|2022-06-27 08:15:00|158091.5|158001.5|158231.4|158141.4|158254.2|158164.2|158042.1|157952.1|772
1656318000000|2022-06-27 08:20:00|158231.7|158141.7|158311.1|158221.1|158440.5|158350.5|158227.5|158137.5|756
1656318300000|2022-06-27 08:25:00|158272|158182|158298.7|158208.7|158327.4|158222.3|158245.6|158155.6|917
1656318600000|2022-06-27 08:30:00|158296.4|158206.4|158387.1|158297.1|158411.2|158321.2|158276.8|158186.8|868
1656318900000|2022-06-27 08:35:00|158377.6|158287.6|158463.8|158373.8|158481.7|158391.7|158358.9|158268.9|852
1656319200000|2022-06-27 08:40:00|158469.3|158379.3|158435.1|158345.1|158589.6|158499.6|158421.5|158318|938
1656319500000|2022-06-27 08:45:00|158428.6|158338.6|158487.5|158397.5|158588.2|158498.2|158413.7|158323.7|791
1656319800000|2022-06-27 08:50:00|158481.6|158391.6|158688.2|158598.2|158696.5|158606.5|158476.6|158386.6|716
1656320100000|2022-06-27 08:55:00|158688.9|158598.9|158723.4|158633.4|158803.4|158713.4|158685.6|158595.6|726
1656320400000|2022-06-27 09:00:00|158723.7|158633.7|158852.2|158762.2|158852.2|158762.2|158694.6|158604.6|733
1656320700000|2022-06-27 09:05:00|158849.3|158759.3|159006.3|158916.3|159018.6|158928.6|158844.7|158754.7|703
1656321000000|2022-06-27 09:10:00|159007.7|158917.7|159069.7|158979.7|159070.5|158980.5|158929.9|158839.9|841
1656321300000|2022-06-27 09:15:00|159069.4|158979.4|159123.4|159033.4|159164.4|159074.4|159060.5|158970.5|715
1656321600000|2022-06-27 09:20:00|159119.1|159029.1|159162|159072|159230.4|159140.4|159082.8|158986.9|809
1656321900000|2022-06-27 09:25:00|159164.9|159074.9|159285.1|159195.1|159314.9|159224.9|159164.3|159074.3|833
1656322200000|2022-06-27 09:30:00|159287.4|159197.4|159241.5|159151.5|159314.3|159224.3|159161.7|159071.7|842
1656322500000|2022-06-27 09:35:00|159239.9|159149.9|159179.8|159089.8|159265.6|159175.6|159130.9|159040.9|847
1656322800000|2022-06-27 09:40:00|159179.7|159089.7|159000|158910|159198.8|159108.8|158988.4|158898.4|758
1656323100000|2022-06-27 09:45:00|158999.8|158909.8|159014.5|158924.5|159027.3|158937.3|158950.9|158860.9|665
1656323400000|2022-06-27 09:50:00|159014.8|158924.8|159011.4|158921.4|159015.9|158925.9|158959.6|158869.6|574
1656323700000|2022-06-27 09:55:00|159012.6|158922.6|159105.9|159015.9|159114.3|159024.3|159008.1|158918.1|734
1656324000000|2022-06-27 10:00:00|159106|159016|158948.8|158858.8|159108.1|159018.1|158936|158846|758
1656324300000|2022-06-27 10:05:00|158947.2|158857.2|158972.1|158882.1|158976.6|158886.6|158882.5|158792.5|711
1656324600000|2022-06-27 10:10:00|158971.7|158881.7|158996.3|158906.3|159109.1|159019.1|158967.1|158877.1|703
1656324900000|2022-06-27 10:15:00|158995.2|158905.2|158963.8|158873.8|159029.2|158939.2|158901.3|158811.3|685
1656325200000|2022-06-27 10:20:00|158968.5|158878.5|158865|158775|158977.2|158887.2|158847.7|158757.7|862
1656325500000|2022-06-27 10:25:00|158865.6|158775.6|158859.6|158769.6|158880.1|158790.1|158839.7|158749.7|808
1656325800000|2022-06-27 10:30:00|158860.1|158770.1|158824|158734|158863.4|158773.4|158698.7|158608.7|653
1656326100000|2022-06-27 10:35:00|158822|158732|158826.5|158736.5|158855.4|158765.4|158762.3|158672.3|798
1656326400000|2022-06-27 10:40:00|158828.4|158738.4|158875.6|158785.6|158902.5|158812.5|158823.7|158733.7|914
1656326700000|2022-06-27 10:45:00|158879.6|158789.6|158827|158737|158894.6|158804.6|158822.3|158732.3|753
1656327000000|2022-06-27 10:50:00|158830.3|158740.3|158869.9|158779.9|158889.9|158799.9|158822.1|158732.1|762
1656327300000|2022-06-27 10:55:00|158870.4|158780.4|158909|158819|158952.3|158862.3|158867.2|158773.1|750
1656327600000|2022-06-27 11:00:00|158909.5|158819.5|159086.8|158996.8|159096.9|159006.9|158909.3|158819.3|823
1656327900000|2022-06-27 11:05:00|159086.3|158996.3|159075.7|158985.7|159127.4|159037.4|159025.7|158935.7|743
1656328200000|2022-06-27 11:10:00|159075.3|158985.3|159051.8|158961.8|159111.9|159017.7|159018.2|158928.2|754
1656328500000|2022-06-27 11:15:00|159053|158963|159105|159015|159166.6|159076.6|159036.9|158946.9|803
1656328800000|2022-06-27 11:20:00|159107.2|159017.2|159065.6|158975.6|159111.7|159021.7|159016.4|158926.4|839
1656329100000|2022-06-27 11:25:00|159058.3|158968.3|159138|159048|159154.2|159064.2|159051.8|158961.8|782
1656329400000|2022-06-27 11:30:00|159137.4|159047.4|159164.7|159074.7|159171.7|159081.7|159106|159016|950
1656329700000|2022-06-27 11:35:00|159166.8|159076.8|159138.5|159048.5|159172|159082|159079.7|158989.7|759
1656330000000|2022-06-27 11:40:00|159138.7|159048.7|159089.7|158999.7|159149|159059|159082.9|158992.9|682
1656330300000|2022-06-27 11:45:00|159089.2|158999.2|159186.2|159096.2|159191.1|159101.1|159076.5|158986.5|647
1656330600000|2022-06-27 11:50:00|159186.6|159096.6|159118.6|159028.6|159211.2|159121.2|159110.5|159020.5|748
1656330900000|2022-06-27 11:55:00|159112.9|159022.9|159123.6|159033.6|159162.2|159072.2|159107.1|159017.1|794
1656331200000|2022-06-27 12:00:00|159118.5|159028.5|159093.6|159003.6|159170.2|159080.2|159051.5|158961.5|856
1656331500000|2022-06-27 12:05:00|159094|159004|159035.9|158945.9|159112.2|159022.2|159003.5|158913.5|766
1656331800000|2022-06-27 12:10:00|159035.5|158945.5|158914|158824|159038.7|158948.7|158907.6|158817.6|954
1656332100000|2022-06-27 12:15:00|158908.4|158818.4|158891.9|158801.9|159012.8|158922.8|158871.2|158781.2|971
1656332400000|2022-06-27 12:20:00|158892|158802|158974.2|158884.2|159063|158973|158872.7|158782.7|926
1656332700000|2022-06-27 12:25:00|158974.4|158884.4|159039.3|158909.3|159061.2|158912.9|158890.7|158800.7|765
1656333000000|2022-06-27 12:30:00|159040.8|158910.8|158905.9|158815.9|159083|158914.6|158869.5|158779.5|986
1656333300000|2022-06-27 12:35:00|158913.9|158823.9|159004.4|158914.4|159029.3|158939.3|158897.1|158807.1|898
1656333600000|2022-06-27 12:40:00|159003.5|158913.5|159099.2|159009.2|159107.9|159017.9|158985.6|158895.6|908
1656333900000|2022-06-27 12:45:00|159101.2|159011.2|159098.7|159008.7|159151|159061|159076.2|158986.2|966
1656334200000|2022-06-27 12:50:00|159097.2|159007.2|159130.9|159040.9|159135.6|159045.6|159085.4|158995.4|696
1656334500000|2022-06-27 12:55:00|159130.6|159040.6|159035.7|158945.7|159133.9|159043.9|158979.6|158889.6|703
1656334800000|2022-06-27 13:00:00|159033.6|158943.6|158998.9|158908.9|159043.7|158953.7|158975.1|158885.1|788
1656335100000|2022-06-27 13:05:00|158992.5|158902.5|159021|158931|159026.5|158936.5|158930.8|158840.8|816
1656335400000|2022-06-27 13:10:00|159020.6|158930.6|158902|158812|159033.1|158943.1|158901|158811|806
1656335700000|2022-06-27 13:15:00|158902.3|158812.3|158874.4|158784.4|158965|158875|158835.5|158745.5|869
1656336000000|2022-06-27 13:20:00|158871.4|158781.4|158773.3|158683.3|158959.9|158869.9|158750.9|158660.9|818
1656336300000|2022-06-27 13:25:00|158759.3|158669.3|158725.5|158635.5|158784.2|158694.2|158679.9|158589.9|795
1656336600000|2022-06-27 13:30:00|158725.1|158635.1|158789|158699|158809.1|158719.1|158686.2|158596.2|1041
1656336900000|2022-06-27 13:35:00|158792.7|158702.7|158794.5|158704.5|158828.9|158738.9|158759.3|158669.3|1072
1656337200000|2022-06-27 13:40:00|158795|158705|158770.5|158680.5|158821.6|158731.6|158751.9|158661.9|832
1656337500000|2022-06-27 13:45:00|158767.9|158677.9|158805.4|158715.4|158841.5|158751.5|158744.6|158654.6|807
1656337800000|2022-06-27 13:50:00|158805.3|158715.3|158603.7|158513.7|158826.5|158736.5|158574|158484|846
1656338100000|2022-06-27 13:55:00|158603.2|158513.2|158710.7|158620.7|158742.6|158652.6|158570.1|158480.1|895
1656338400000|2022-06-27 14:00:00|158715|158625|158627.8|158537.8|158739.8|158649.8|158600.2|158510.2|1090
1656338700000|2022-06-27 14:05:00|158627.6|158537.6|158796.1|158706.1|158826.1|158736.1|158578.1|158488.1|1032
1656339000000|2022-06-27 14:10:00|158796|158706|158867|158777|158891.4|158801.4|158759.1|158669.1|1005
1656339300000|2022-06-27 14:15:00|158867.1|158777.1|158715.5|158625.5|158875.3|158785.3|158715.5|158625.5|1011
1656339600000|2022-06-27 14:20:00|158716.6|158626.6|158669.5|158579.5|158743.7|158653.7|158646.9|158556.9|990
1656339900000|2022-06-27 14:25:00|158669.1|158579.1|158809.5|158679.5|158816.6|158711.1|158669.1|158579.1|972
1656340200000|2022-06-27 14:30:00|158794.2|158704.2|158824.2|158734.2|158868.8|158778.8|158771.8|158681.8|1018
1656340500000|2022-06-27 14:35:00|158822.7|158732.7|158824.9|158734.9|158915.1|158825.1|158798.9|158708.9|948
1656340800000|2022-06-27 14:40:00|158825.2|158735.2|158640.5|158550.5|158844.4|158754.4|158639.5|158549.5|999
1656341100000|2022-06-27 14:45:00|158642.1|158552.1|158523.8|158433.8|158650.4|158560.4|158452|158362|1090
1656341400000|2022-06-27 14:50:00|158523.7|158433.7|158434|158344|158537.3|158447.3|158383|158293|1044
1656341700000|2022-06-27 14:55:00|158438.3|158348.3|158450.5|158360.5|158463.4|158373.4|158410.4|158320.4|852
1656342000000|2022-06-27 15:00:00|158457.8|158367.8|158456.3|158366.3|158519.8|158429.8|158425.6|158335.6|942
1656342300000|2022-06-27 15:05:00|158457.6|158367.6|158265.4|158175.4|158459.6|158369.6|158211.3|158121.3|847
1656342600000|2022-06-27 15:10:00|158265.3|158175.3|158166.9|158076.9|158364.9|158274.9|158133.2|158043.2|896
1656342900000|2022-06-27 15:15:00|158166.8|158076.8|158305.8|158215.8|158327.5|158237.5|158134.4|158044.4|928
1656343200000|2022-06-27 15:20:00|158311|158221|158360.8|158270.8|158385.5|158295.5|158311|158221|600
1656343500000|2022-06-27 15:25:00|158359.5|158269.5|158358.6|158268.6|158384.3|158294.3|158335.6|158245.6|570
1656343800000|2022-06-27 15:30:00|158359.8|158269.8|158372.6|158282.6|158447.2|158357.2|158357.3|158267.3|590
1656344100000|2022-06-27 15:35:00|158372.3|158282.3|158421.6|158331.6|158437.7|158347.7|158346.9|158256.9|661
1656344400000|2022-06-27 15:40:00|158428.9|158338.9|158484.9|158394.9|158496.8|158406.8|158402.2|158312.2|554
1656344700000|2022-06-27 15:45:00|158484|158394|158421.1|158331.1|158495.9|158405.9|158409.1|158319.1|681
1656345000000|2022-06-27 15:50:00|158422.1|158332.1|158456.9|158366.9|158480.7|158390.7|158414.6|158324.6|1063
1656345300000|2022-06-27 15:55:00|158458.8|158368.8|158446.5|158356.5|158488.9|158398.9|158415.5|158325.5|959
1656345600000|2022-06-27 16:00:00|158452|158362|158452.4|158362.4|158495.3|158405.3|158376.4|158286.4|838
1656345900000|2022-06-27 16:05:00|158453|158363|158447.1|158357.1|158496.3|158406.3|158441.3|158351.3|850
1656346200000|2022-06-27 16:10:00|158446.7|158356.7|158175.4|158085.4|158460.4|158370.4|158161.4|158071.4|776
1656346500000|2022-06-27 16:15:00|158174.4|158084.4|158161.7|158071.7|158234.2|158144.2|158147.9|158057.9|666
1656346800000|2022-06-27 16:20:00|158161.6|158071.6|158164.4|158074.4|158179.3|158089.3|158147.1|158057.1|579
1656347100000|2022-06-27 16:25:00|158164.5|158074.5|158182.7|158092.7|158197.2|158107.2|158147.3|158057.3|583
1656347400000|2022-06-27 16:30:00|158183.6|158093.6|158254.4|158164.4|158269.7|158179.7|158181.4|158091.4|829
1656347700000|2022-06-27 16:35:00|158265.9|158175.9|158275.8|158185.8|158308.6|158218.6|158256.5|158166.5|740
1656348000000|2022-06-27 16:40:00|158272.2|158182.2|158266|158176|158283.8|158193.8|158241.8|158151.8|379
1656348300000|2022-06-27 16:45:00|158260.9|158170.9|158330.7|158240.7|158334.6|158244.6|158241.6|158151.6|787
1656348600000|2022-06-27 16:50:00|158322.7|158232.7|158392|158302|158406.2|158316.2|158280.4|158190.4|522
1656348900000|2022-06-27 16:55:00|158391.1|158301.1|158422.1|158332.1|158433.1|158343.1|158372.9|158282.9|602
1656349200000|2022-06-27 17:00:00|158421|158331|158585.4|158495.4|158600.4|158506.3|158418.8|158328.8|912
1656349500000|2022-06-27 17:05:00|158587.6|158497.6|158634.7|158544.7|158701.9|158611.9|158584|158494|561
1656349800000|2022-06-27 17:10:00|158637.2|158547.2|158615.3|158525.3|158639.2|158549.2|158596.3|158506.3|432
1656350100000|2022-06-27 17:15:00|158616.2|158526.2|158577.1|158487.1|158629.6|158539.6|158573.7|158483.7|429
1656350400000|2022-06-27 17:20:00|158577.2|158487.2|158556|158466|158578.6|158488.6|158514.6|158424.6|454
1656350700000|2022-06-27 17:25:00|158555.9|158465.9|158539.1|158449.1|158564.3|158474.3|158521.3|158431.3|512
1656351000000|2022-06-27 17:30:00|158538.4|158448.4|158559.8|158469.8|158579.1|158489.1|158537.9|158447.9|332
1656351300000|2022-06-27 17:35:00|158560.1|158470.1|158586.1|158496.1|158643.6|158553.6|158557.5|158467.5|462
1656351600000|2022-06-27 17:40:00|158587.5|158497.5|158506.9|158416.9|158600.7|158510.7|158501.7|158411.7|401
1656351900000|2022-06-27 17:45:00|158506.6|158416.6|158504.8|158414.8|158546.2|158456.2|158493.5|158396.4|260
1656352200000|2022-06-27 17:50:00|158502.3|158412.3|158505.6|158375.6|158512.6|158421|158457.1|158367.1|337
1656352500000|2022-06-27 17:55:00|158505.9|158375.9|158516.7|158426.7|158583.1|158470.6|158457.5|158354.4|594
1656352800000|2022-06-27 18:00:00|158516.5|158426.5|158526|158436|158589.9|158474.6|158468.4|158378.4|474
1656353100000|2022-06-27 18:05:00|158527.1|158437.1|158533.6|158443.6|158598.9|158493.9|158509.1|158401.8|387
1656353400000|2022-06-27 18:10:00|158533.9|158443.9|158486.1|158396.1|158570.4|158460|158485.6|158395.6|241
1656353700000|2022-06-27 18:15:00|158486|158396|158494.5|158404.5|158498.5|158408.5|158460.7|158370.7|219
1656354000000|2022-06-27 18:20:00|158496.2|158406.2|158504.1|158414.1|158528|158424.8|158483.3|158382.7|228
1656354300000|2022-06-27 18:25:00|158490|158400|158486.6|158396.6|158541.8|158437.3|158463.8|158373.8|261
1656354600000|2022-06-27 18:30:00|158484.5|158394.5|158494.4|158404.4|158506.6|158411.9|158469.7|158371.4|266
1656354900000|2022-06-27 18:35:00|158495.3|158405.3|158481.1|158391.1|158511.8|158421.8|158453.4|158347.5|253
1656355200000|2022-06-27 18:40:00|158478|158388|158513.7|158423.7|158529.3|158439.3|158468|158378|302
1656355500000|2022-06-27 18:45:00|158514.1|158424.1|158525.4|158435.4|158531.4|158441.4|158489|158399|368
1656355800000|2022-06-27 18:50:00|158525.1|158435.1|158562.8|158472.8|158613.4|158514.2|158511.7|158413.5|739
1656356100000|2022-06-27 18:55:00|158561.9|158471.9|158565.2|158475.2|158590.4|158500.4|158546.3|158456.3|780
1656356400000|2022-06-27 19:00:00|158567.9|158477.9|158681|158591|158690.1|158600.1|158560.8|158470.8|830
1656356700000|2022-06-27 19:05:00|158682|158592|158706.4|158616.4|158710|158620|158677.3|158587.3|548
1656357000000|2022-06-27 19:10:00|158706.5|158616.5|158680.3|158590.3|158707.8|158617.8|158672.1|158582.1|535
1656357300000|2022-06-27 19:15:00|158680.4|158590.4|158568.2|158478.2|158690.2|158600.2|158554.6|158464.6|351
1656357600000|2022-06-27 19:20:00|158568|158478|158556.8|158466.8|158590.7|158500.7|158548.8|158458.8|216
1656357900000|2022-06-27 19:25:00|158555.2|158465.2|158487.9|158397.9|158564.3|158474.3|158483|158373.4|315
1656358200000|2022-06-27 19:30:00|158489.1|158399.1|158534.8|158444.8|158538.6|158446.2|158488.4|158380.3|336
1656358500000|2022-06-27 19:35:00|158534.9|158444.9|158588.7|158498.7|158655|158548.2|158526|158419.4|455
1656358800000|2022-06-27 19:40:00|158586.4|158496.4|158603.2|158473.2|158608.7|158513.2|158563.9|158473.2|620
1656359100000|2022-06-27 19:45:00|158590|158500|158654.1|158564.1|158671.8|158581.8|158571.1|158459.6|591
1656359400000|2022-06-27 19:50:00|158656.1|158566.1|158730.2|158640.2|158747.8|158657.8|158656.1|158566.1|540
1656359700000|2022-06-27 19:55:00|158729.2|158639.2|158736.2|158606.2|158738.1|158648.1|158676.2|158586.2|465
1656360000000|2022-06-27 20:00:00|158733.4|158603.4|158657.1|158567.1|158740.9|158644|158650.6|158560.6|807
1656360300000|2022-06-27 20:05:00|158656.8|158566.8|158576.3|158486.3|158660.9|158570.9|158567.9|158471|320
1656360600000|2022-06-27 20:10:00|158576.4|158486.4|158592|158502|158599|158509|158573.5|158483.5|272
1656360900000|2022-06-27 20:15:00|158592.1|158502.1|158588|158498|158596.8|158506.8|158585.5|158495.5|196
1656361200000|2022-06-27 20:20:00|158588.4|158498.4|158584.9|158494.9|158598.7|158508.7|158584.8|158494.8|214
1656361500000|2022-06-27 20:25:00|158585|158495|158595.9|158505.9|158612.5|158519.4|158584.5|158475.5|230
1656361800000|2022-06-27 20:30:00|158604.4|158514.4|158670.3|158540.3|158671.4|158548|158597.9|158497.2|178
1656362100000|2022-06-27 20:35:00|158672.7|158542.7|158627|158537|158687.1|158574.5|158626.5|158518.1|221
1656362400000|2022-06-27 20:40:00|158625.6|158535.6|158705|158615|158734.2|158638.9|158625.6|158535.6|185
1656362700000|2022-06-27 20:45:00|158707.6|158617.6|158704.5|158614.5|158792.6|158618.3|158677.7|158537.9|133
1656363000000|2022-06-27 20:50:00|158698.1|158608.1|158669.5|158579.5|158713.8|158623.8|158657.9|158557.4|109
1656363300000|2022-06-27 20:55:00|158669.1|158579.1|158770|158488.9|158794.6|158579.1|158658.1|158434.9|455
1656363600000|2022-06-27 21:00:00|158776.4|158481.3|158777.3|158492.4|158809.8|158526.7|158749.1|158431.1|42
1656363900000|2022-06-27 21:05:00|158798.3|158471.6|158731|158389|158798.3|158471.6|158701.6|158375.9|70
1656364200000|2022-06-27 21:10:00|158727.7|158385.7|158727.5|158385.5|158806.4|158577.9|158691.8|158373.9|242
1656364500000|2022-06-27 21:15:00|158729|158387|158726.5|158384.5|158740.4|158398.4|158715.9|158373.9|112
1656364800000|2022-06-27 21:20:00|158724.7|158382.7|158728.3|158386.3|158751.7|158409.7|158723.2|158382.7|93
1656365100000|2022-06-27 21:25:00|158732.8|158390.8|158711.7|158417.8|158742.4|158425.8|158704|158383.1|104
1656365400000|2022-06-27 21:30:00|158705.5|158426.6|158741|158399|158783.4|158441.4|158697.1|158377.4|155
1656365700000|2022-06-27 21:35:00|158734.2|158392.2|158729|158387|158749.7|158443|158709.8|158375.8|130
1656366000000|2022-06-27 21:40:00|158727.2|158385.2|158729|158387|158748.6|158406.6|158715.4|158373.4|115
1656366300000|2022-06-27 21:45:00|158735.7|158393.7|158735.2|158393.2|158752.1|158413|158718|158376|108
1656366600000|2022-06-27 21:50:00|158733.9|158391.9|158736.9|158394.9|158749.8|158407.8|158722.3|158380.3|115
1656366900000|2022-06-27 21:55:00|158736.3|158394.3|158730.7|158388.7|158743.4|158419.7|158709.5|158371.8|114
1656367200000|2022-06-27 22:00:00|158738.7|158396.7|158723.3|158381.3|158791|158449|158571.8|158229.8|205
1656367500000|2022-06-27 22:05:00|158721.2|158379.2|158735.5|158393.5|158753.6|158433.2|158620.9|158278.9|200
1656367800000|2022-06-27 22:10:00|158736.7|158394.7|158744.8|158402.8|158798|158456|158702.9|158360.9|135
1656368100000|2022-06-27 22:15:00|158738.4|158396.4|158740.3|158398.3|158760.6|158418.6|158708.8|158366.8|119
1656368400000|2022-06-27 22:20:00|158734.3|158392.3|158729.8|158387.8|158753.3|158424|158703.1|158361.1|123
1656368700000|2022-06-27 22:25:00|158728.7|158386.7|158749.7|158407.7|158769|158427|158708.4|158366.4|89
1656369000000|2022-06-27 22:30:00|158744.3|158402.3|158744.2|158402.2|158758.1|158416.1|158699.2|158357.2|118
1656369300000|2022-06-27 22:35:00|158744|158402|158748.4|158406.4|158755.9|158413.9|158718.1|158376.1|78
1656369600000|2022-06-27 22:40:00|158736.2|158394.2|158739.8|158397.8|158748.9|158406.9|158733.2|158391.2|71
1656369900000|2022-06-27 22:45:00|158742.4|158400.4|158741.7|158399.7|158748.9|158406.9|158734.4|158392.4|75
1656370200000|2022-06-27 22:50:00|158743.1|158401.1|158742.4|158400.4|158748.8|158406.8|158675.1|158349.8|80
1656370500000|2022-06-27 22:55:00|158740.8|158398.8|158740.1|158398.1|158769.3|158427.3|158698|158356|104
1656370800000|2022-06-27 23:00:00|158750.8|158408.8|158772.8|158430.8|158786|158444|158703.5|158402.2|122
1656371100000|2022-06-27 23:05:00|158768.9|158426.9|158772.7|158430.7|158772.7|158433|158747|158405|106
1656371400000|2022-06-27 23:10:00|158762.4|158420.4|158760.6|158431.2|158765.6|158431.2|158747.4|158405.4|82
1656371700000|2022-06-27 23:15:00|158762|158420|158752.2|158410.2|158763.2|158431.8|158747.9|158405.9|80
1656372000000|2022-06-27 23:20:00|158747.9|158405.9|158760.3|158431.2|158780.7|158465|158747.7|158405.7|70
1656372300000|2022-06-27 23:25:00|158759|158408.1|158760|158418|158777.2|158435.2|158749|158407|76
1656372600000|2022-06-27 23:30:00|158748.3|158406.3|158762.1|158497.1|158789.6|158506.1|158728.5|158402.9|199
1656372900000|2022-06-27 23:35:00|158772.8|158493.7|158766.2|158507.5|158813|158539|158728.6|158424|303
1656373200000|2022-06-27 23:40:00|158755.4|158467.3|158752.7|158509.8|158801|158566.5|158667.3|158456.7|224
1656373500000|2022-06-27 23:45:00|158751.7|158511|158744.2|158520.4|158784.8|158572|158689.7|158445.2|197
1656373800000|2022-06-27 23:50:00|158755|158503.3|158736.3|158528|158784.8|158577.8|158707.8|158453.2|196
1656374100000|2022-06-27 23:55:00|158736.4|158513.9|158744.2|158506.4|158790.6|158535.6|158735.7|158449.4|195
1656374400000|2022-06-28 00:00:00|158757.5|158489|158666.3|158536.3|158757.5|158562.4|158620.1|158432.2|659
1656374700000|2022-06-28 00:05:00|158665.5|158535.5|158627.8|158497.8|158698.5|158568.5|158620.7|158446.2|712
1656375000000|2022-06-28 00:10:00|158629.8|158499.8|158673.6|158543.6|158739|158555.5|158621.9|158475|636
1656375300000|2022-06-28 00:15:00|158673.8|158543.8|158640.4|158510.4|158676.1|158546.1|158617|158473.3|772
1656375600000|2022-06-28 00:20:00|158639.8|158509.8|158625.4|158495.4|158733.4|158554.5|158620.8|158430.7|745
1656375900000|2022-06-28 00:25:00|158623.3|158493.3|158642.8|158512.8|158680.8|158517|158600.9|158461.3|645
1656376200000|2022-06-28 00:30:00|158642.7|158512.7|158618.3|158488.3|158672.3|158514.7|158598.6|158452.4|606
1656376500000|2022-06-28 00:35:00|158611.1|158481.1|158632.3|158502.3|158677.2|158516.2|158606.5|158435.7|566
1656376800000|2022-06-28 00:40:00|158631.7|158501.7|158641.6|158511.6|158674.6|158516.4|158618.7|158448|653
1656377100000|2022-06-28 00:45:00|158640.4|158510.4|158662.5|158532.5|158716.6|158555.1|158626.6|158451.7|966
1656377400000|2022-06-28 00:50:00|158662.8|158532.8|158680|158550|158716.5|158569.7|158653.1|158487.8|1093
1656377700000|2022-06-28 00:55:00|158678.9|158548.9|158687.3|158499.2|158753.3|158550.8|158665.2|158451.9|1032
1656378000000|2022-06-28 01:00:00|158681.9|158499|158595.1|158465.1|158704.9|158535.7|158581.6|158419.5|996
1656378300000|2022-06-28 01:05:00|158598.6|158468.6|158600.7|158470.7|158661.9|158481.6|158586|158418.4|997
1656378600000|2022-06-28 01:10:00|158600.2|158470.2|158543.5|158413.5|158653.2|158477.6|158521.1|158391.1|1056
1656378900000|2022-06-28 01:15:00|158543.4|158413.4|158537.4|158407.4|158587.1|158433.1|158527.6|158375.1|1090
1656379200000|2022-06-28 01:20:00|158537.2|158407.2|158580|158450|158604.4|158474.4|158500|158370|1031
1656379500000|2022-06-28 01:25:00|158581.3|158451.3|158707.1|158577.1|158736.5|158606.5|158564.5|158437|974
1656379800000|2022-06-28 01:30:00|158711.3|158581.3|158677.6|158547.6|158738.5|158608.5|158630.2|158500.2|578
1656380100000|2022-06-28 01:35:00|158677.5|158547.5|158588.1|158458.1|158723.7|158558.9|158571.5|158428.5|702
1656380400000|2022-06-28 01:40:00|158588.8|158458.8|158584.5|158494.5|158598.5|158505.6|158563.4|158435|778
1656380700000|2022-06-28 01:45:00|158594.9|158504.9|158776.5|158686.5|158805.1|158694|158579|158489|851
1656381000000|2022-06-28 01:50:00|158775.9|158685.9|158772.7|158682.7|158783.2|158693.2|158738.8|158628.9|916
1656381300000|2022-06-28 01:55:00|158772.6|158682.6|158763.3|158673.3|158802.3|158712.3|158751.2|158661.2|929
1656381600000|2022-06-28 02:00:00|158755.4|158665.4|158732.3|158602.3|158767.9|158674.5|158691.2|158574.3|924
1656381900000|2022-06-28 02:05:00|158734.2|158604.2|158706.9|158576.9|158745.9|158615.9|158693.4|158563.4|778
1656382200000|2022-06-28 02:10:00|158707.3|158577.3|158723.2|158593.2|158732.5|158602.5|158697.4|158567.4|796
1656382500000|2022-06-28 02:15:00|158723.9|158593.9|158744.1|158654.1|158768.8|158664|158717|158587|822
1656382800000|2022-06-28 02:20:00|158743.9|158653.9|158776|158686|158824.8|158734.8|158737|158647|878
1656383100000|2022-06-28 02:25:00|158773.9|158683.9|158897.8|158767.8|158919.2|158798.8|158763.9|158673.9|789
1656383400000|2022-06-28 02:30:00|158901|158771|158893.1|158763.1|158950.1|158834.8|158861.4|158742.1|868
1656383700000|2022-06-28 02:35:00|158892.9|158762.9|158891.2|158761.2|158952.4|158843.8|158873.4|158745.8|681
1656384000000|2022-06-28 02:40:00|158891.3|158761.3|158900.1|158770.1|158918.8|158788.8|158860.5|158742.3|792
1656384300000|2022-06-28 02:45:00|158902.3|158772.3|158759.3|158629.3|158914.3|158784.3|158752.5|158622.5|849
1656384600000|2022-06-28 02:50:00|158759.1|158629.1|158764|158634|158773.7|158643.7|158689.4|158544.9|914
1656384900000|2022-06-28 02:55:00|158764.3|158634.3|158769.7|158639.7|158781.6|158651.6|158744.9|158614.9|546
1656385200000|2022-06-28 03:00:00|158769.6|158639.6|158762.3|158632.3|158854.3|158724.3|158758.2|158628.2|843
1656385500000|2022-06-28 03:05:00|158762.9|158632.9|158633.9|158503.9|158767.4|158637.4|158613.4|158483.4|920
1656385800000|2022-06-28 03:10:00|158633.4|158503.4|158750.1|158620.1|158783.1|158626|158624.8|158494.8|858
1656386100000|2022-06-28 03:15:00|158743.5|158613.5|158746.1|158616.1|158767.4|158637.4|158727.1|158597.1|833
1656386400000|2022-06-28 03:20:00|158746.2|158616.2|158756.7|158626.7|158802|158653.2|158731.7|158601.5|865
1656386700000|2022-06-28 03:25:00|158761.4|158631.4|158628.2|158498.2|158762.6|158632.6|158610.9|158480.9|917
1656387000000|2022-06-28 03:30:00|158627.6|158497.6|158597.2|158467.2|158629.9|158499.9|158564.8|158453.2|883
1656387300000|2022-06-28 03:35:00|158597.9|158467.9|158591.4|158501.4|158629.1|158521.2|158564|158461.8|596
1656387600000|2022-06-28 03:40:00|158592.5|158502.5|158587.3|158497.3|158617.2|158510.8|158576.2|158476.9|573
1656387900000|2022-06-28 03:45:00|158586.6|158496.6|158500.1|158370.1|158617.5|158503|158450.4|158320.4|628
1656388200000|2022-06-28 03:50:00|158499.6|158369.6|158412.7|158282.7|158503.4|158391.9|158391|158265|822
1656388500000|2022-06-28 03:55:00|158413.7|158283.7|158440.4|158310.4|158481|158351|158401.5|158271.3|741
1656388800000|2022-06-28 04:00:00|158443.2|158313.2|158428.7|158298.7|158453.7|158341.6|158419.5|158292.7|684
1656389100000|2022-06-28 04:05:00|158428.8|158298.8|158436.9|158306.9|158456.3|158329.3|158398.6|158288.5|991
1656389400000|2022-06-28 04:10:00|158437.6|158307.6|158421.3|158291.3|158471.7|158341.7|158414.4|158284.4|860
1656389700000|2022-06-28 04:15:00|158420.9|158290.9|158535.2|158405.2|158538.7|158408.7|158418.1|158288.1|1001
1656390000000|2022-06-28 04:20:00|158535.6|158405.6|158547.2|158417.2|158562|158432|158526.5|158396.5|719
1656390300000|2022-06-28 04:25:00|158539|158409|158520.1|158390.1|158558.7|158428.7|158494.3|158364.3|727
1656390600000|2022-06-28 04:30:00|158520.8|158390.8|158514.8|158384.8|158525.9|158418|158488.3|158380.7|501
1656390900000|2022-06-28 04:35:00|158516.5|158386.5|158495.2|158405.2|158524.9|158414.4|158489.9|158379.5|575
1656391200000|2022-06-28 04:40:00|158495.4|158405.4|158515|158425|158520.8|158430.8|158489|158380.1|582
1656391500000|2022-06-28 04:45:00|158516.8|158426.8|158575.2|158445.2|158589.2|158464.5|158501.4|158411.4|728
1656391800000|2022-06-28 04:50:00|158575.9|158445.9|158567.4|158437.4|158599.5|158469.5|158559.9|158429.9|782
1656392100000|2022-06-28 04:55:00|158560.4|158430.4|158522|158392|158566.2|158436.2|158510.7|158380.7|882
1656392400000|2022-06-28 05:00:00|158521|158391|158451.2|158321.2|158523|158393|158439.7|158309.7|775
1656392700000|2022-06-28 05:05:00|158447.5|158317.5|158388.5|158258.5|158476.4|158346.4|158385.6|158255.6|700
1656393000000|2022-06-28 05:10:00|158387.7|158257.7|158384.4|158254.4|158402|158272|158378.7|158248.7|656
1656393300000|2022-06-28 05:15:00|158384.2|158254.2|158391.6|158261.6|158402.3|158277|158367|158244.8|618
1656393600000|2022-06-28 05:20:00|158389.3|158259.3|158405.9|158275.9|158412.5|158282.5|158382.9|158252.9|463
1656393900000|2022-06-28 05:25:00|158398.9|158268.9|158380.8|158250.8|158412.3|158282.3|158356.5|158226.5|814
1656394200000|2022-06-28 05:30:00|158380.5|158250.5|158352.6|158222.6|158382.3|158253.1|158336.4|158215.2|774
1656394500000|2022-06-28 05:35:00|158352.5|158222.5|158362.4|158232.4|158383|158257.6|158344.8|158216.8|737
1656394800000|2022-06-28 05:40:00|158364.2|158234.2|158359|158229|158378.9|158270|158345.7|158216.5|722
1656395100000|2022-06-28 05:45:00|158361.1|158231.1|158317|158187|158372.5|158242.5|158283.5|158170.4|903
1656395400000|2022-06-28 05:50:00|158313.9|158183.9|158289.2|158199.2|158317.9|158215.5|158283.7|158172.9|631
1656395700000|2022-06-28 05:55:00|158288.6|158198.6|158346.3|158216.3|158356.2|158249.2|158278.6|158175.5|606
1656396000000|2022-06-28 06:00:00|158352.5|158222.5|158495.1|158365.1|158531.1|158412.6|158232.7|158102.7|932
1656396300000|2022-06-28 06:05:00|158492.7|158362.7|158282.3|158152.3|158514.2|158384.2|158156.4|158026.4|1002
1656396600000|2022-06-28 06:10:00|158279.4|158149.4|158292.1|158162.1|158320.7|158193.1|158195.8|158068.4|893
1656396900000|2022-06-28 06:15:00|158293.3|158163.3|158424|158294|158428.1|158304.8|158250.6|158136.7|961
1656397200000|2022-06-28 06:20:00|158425.5|158295.5|158375.5|158285.5|158425.7|158295.7|158327|158237|895
1656397500000|2022-06-28 06:25:00|158375.8|158285.8|158378.6|158288.6|158452.6|158362.6|158341|158251|910
1656397800000|2022-06-28 06:30:00|158377|158287|158379|158289|158443.4|158353.4|158316.6|158226.6|892
1656398100000|2022-06-28 06:35:00|158379.4|158289.4|158388|158298|158450|158360|158342.4|158252.4|919
1656398400000|2022-06-28 06:40:00|158385.9|158295.9|158378.5|158288.5|158405.9|158315.9|158304.6|158191.3|936
1656398700000|2022-06-28 06:45:00|158376.7|158286.7|158494.3|158404.3|158619.7|158529.7|158369.1|158279.1|965
1656399000000|2022-06-28 06:50:00|158495|158405|158445.2|158355.2|158504.2|158414.2|158420.7|158330.7|950
1656399300000|2022-06-28 06:55:00|158446.9|158356.9|158570.6|158480.6|158602.1|158509.8|158425.7|158335.7|871
1656399600000|2022-06-28 07:00:00|158574.4|158484.4|158423.9|158333.9|158582.1|158484.4|158365.2|158275.2|858
1656399900000|2022-06-28 07:05:00|158417.5|158327.5|158488.7|158398.7|158509.7|158419.7|158415.1|158325.1|932
1656400200000|2022-06-28 07:10:00|158489|158399|158467.9|158377.9|158518.1|158428.1|158334.6|158244.6|984
1656400500000|2022-06-28 07:15:00|158467.7|158377.7|158273.7|158183.7|158494.3|158404.3|158250.9|158160.9|841
1656400800000|2022-06-28 07:20:00|158274.9|158184.9|158386.8|158296.8|158436.8|158346.8|158268|158178|795
1656401100000|2022-06-28 07:25:00|158386.3|158296.3|158443.5|158353.5|158497.5|158407.5|158357.3|158267.3|791
1656401400000|2022-06-28 07:30:00|158444.2|158354.2|158494.4|158404.4|158561.1|158471.1|158392.2|158302.2|782
1656401700000|2022-06-28 07:35:00|158494.2|158404.2|158547.7|158457.7|158555.8|158465.8|158458.8|158368.8|829
1656402000000|2022-06-28 07:40:00|158539.3|158449.3|158548.9|158458.9|158566|158476|158524.4|158434.4|671
1656402300000|2022-06-28 07:45:00|158544.6|158454.6|158401.3|158311.3|158567|158477|158385.9|158295.9|837
1656402600000|2022-06-28 07:50:00|158402|158312|158640|158550|158645.7|158555.7|158325.7|158235.7|817
1656402900000|2022-06-28 07:55:00|158636|158546|158790.4|158700.4|158842.1|158752.1|158619.2|158529.2|801
1656403200000|2022-06-28 08:00:00|158790.9|158700.9|158929.1|158839.1|159103.5|159013.5|158780.5|158690.5|923
1656403500000|2022-06-28 08:05:00|158928.5|158838.5|158949.9|158859.9|159000.3|158910.3|158893.8|158803.8|933
1656403800000|2022-06-28 08:10:00|158948|158858|158872.5|158782.5|158949.1|158859.1|158843|158753|862
1656404100000|2022-06-28 08:15:00|158872.8|158782.8|158930.6|158840.6|158935.4|158845.4|158830.4|158740.4|671
1656404400000|2022-06-28 08:20:00|158929.6|158839.6|158961.4|158871.4|159012.2|158922.2|158906.5|158816.5|653
1656404700000|2022-06-28 08:25:00|158964.5|158874.5|158924.4|158834.4|158988.5|158898.5|158884.6|158794.6|825
1656405000000|2022-06-28 08:30:00|158923.2|158833.2|158849.6|158759.6|158934.1|158844.1|158828.9|158738.9|739
1656405300000|2022-06-28 08:35:00|158850.9|158760.9|158881.3|158791.3|158931.6|158841.6|158762.1|158672.1|750
1656405600000|2022-06-28 08:40:00|158880|158790|158915|158825|158962.9|158872.9|158786.7|158696.7|727
1656405900000|2022-06-28 08:45:00|158916.3|158826.3|158964.7|158874.7|158975|158885|158843.1|158753.1|691
1656406200000|2022-06-28 08:50:00|158965.8|158875.8|158855.7|158765.7|158966.5|158876.5|158838.4|158748.4|638
1656406500000|2022-06-28 08:55:00|158839.4|158749.4|158800.1|158710.1|158845.4|158755.4|158745.6|158655.6|793
1656406800000|2022-06-28 09:00:00|158804.7|158714.7|158805.4|158715.4|158878.8|158788.8|158779.3|158689.3|867
1656407100000|2022-06-28 09:05:00|158804.6|158714.6|158698.1|158608.1|158817.8|158727.8|158694.2|158604.2|553
1656407400000|2022-06-28 09:10:00|158697.5|158607.5|158764.6|158674.6|158771.4|158681.4|158693.8|158603.8|440
1656407700000|2022-06-28 09:15:00|158765.3|158675.3|158894|158804|158904.5|158814.5|158761.2|158671.2|555
1656408000000|2022-06-28 09:20:00|158893.2|158803.2|158992.2|158902.2|159024.1|158934.1|158883.1|158793.1|677
1656408300000|2022-06-28 09:25:00|158999.7|158909.7|159042.2|158952.2|159044.5|158954.5|158975.2|158885.2|875
1656408600000|2022-06-28 09:30:00|159042.3|158952.3|159037.2|158947.2|159054.7|158964.7|159005.1|158915.1|839
1656408900000|2022-06-28 09:35:00|159036.8|158946.8|159073.9|158983.9|159078.2|158988.2|159031.8|158941.8|550
1656409200000|2022-06-28 09:40:00|159073.4|158983.4|159078.5|158988.5|159101.2|159011.2|159012.3|158922.3|626
1656409500000|2022-06-28 09:45:00|159079.1|158989.1|159044.7|158954.7|159116.6|159026.6|159034.8|158944.8|800
1656409800000|2022-06-28 09:50:00|159045.3|158955.3|159083.8|158993.8|159089.2|158999.2|159003.1|158913.1|767
1656410100000|2022-06-28 09:55:00|159084.6|158994.6|159016.2|158926.2|159106.7|159016.7|158999.7|158909.7|804
1656410400000|2022-06-28 10:00:00|159016.8|158926.8|159014.8|158924.8|159045.5|158955.5|158944.5|158854.5|611
1656410700000|2022-06-28 10:05:00|159014.7|158924.7|159114.3|159024.3|159120.4|159030.4|158994.9|158904.9|649
1656411000000|2022-06-28 10:10:00|159113.2|159023.2|159186.4|159096.4|159226.4|159136.4|159110.8|159020.8|716
1656411300000|2022-06-28 10:15:00|159187.6|159097.6|159181.1|159091.1|159210.5|159120.5|159163.1|159073.1|727
1656411600000|2022-06-28 10:20:00|159180.7|159090.7|159218.3|159128.3|159226.4|159136.4|159176.8|159086.8|712
1656411900000|2022-06-28 10:25:00|159217.9|159127.9|159395.8|159305.8|159400.3|159310.3|159206.6|159116.6|734
1656412200000|2022-06-28 10:30:00|159393.3|159303.3|159357.6|159267.6|159410.2|159320.2|159346.9|159256.9|557
1656412500000|2022-06-28 10:35:00|159351.8|159261.8|159573.8|159483.8|159615|159525|159351.8|159261.8|688
1656412800000|2022-06-28 10:40:00|159581.7|159491.7|159542.2|159452.2|159590.5|159500.5|159514.5|159424.5|794
1656413100000|2022-06-28 10:45:00|159540.5|159450.5|159482.3|159392.3|159556.5|159466.5|159461.2|159371.2|581
1656413400000|2022-06-28 10:50:00|159484|159394|159510.6|159420.6|159559.2|159469.2|159429.6|159339.6|627
1656413700000|2022-06-28 10:55:00|159514.6|159424.6|159483.1|159393.1|159537.4|159447.4|159480.5|159390.5|786
1656414000000|2022-06-28 11:00:00|159485.4|159395.4|159491.3|159401.3|159522.7|159432.7|159478.3|159388.3|844
1656414300000|2022-06-28 11:05:00|159491.7|159401.7|159446.2|159356.2|159515.9|159425.9|159418.5|159328.5|746
1656414600000|2022-06-28 11:10:00|159446|159356|159318.2|159228.2|159447.9|159357.9|159312.8|159222.8|800
1656414900000|2022-06-28 11:15:00|159319|159229|159310.2|159220.2|159361.3|159271.3|159301.8|159211.8|852
1656415200000|2022-06-28 11:20:00|159310.6|159220.6|159278.1|159188.1|159344.3|159254.3|159262.9|159172.9|658
1656415500000|2022-06-28 11:25:00|159279.2|159189.2|159466.3|159376.3|159472.8|159382.8|159276.8|159186.8|827
1656415800000|2022-06-28 11:30:00|159464.7|159374.7|159647.8|159557.8|159659.3|159569.3|159435|159345|868
1656416100000|2022-06-28 11:35:00|159647.1|159557.1|159821.8|159731.8|159867|159777|159618|159528|670
1656416400000|2022-06-28 11:40:00|159806.2|159716.2|159755.6|159665.6|159823.9|159733.9|159686.3|159596.3|807
1656416700000|2022-06-28 11:45:00|159755.1|159665.1|159790|159700|159910.6|159820.6|159738.7|159648.7|874
1656417000000|2022-06-28 11:50:00|159793.5|159703.5|159903|159813|159986.4|159896.4|159771.5|159681.5|880
1656417300000|2022-06-28 11:55:00|159901.3|159811.3|159965.8|159875.8|160059|159969|159901|159811|961
1656417600000|2022-06-28 12:00:00|159970.3|159880.3|159989|159899|160028.2|159938.2|159892.9|159802.9|900
1656417900000|2022-06-28 12:05:00|159994.5|159904.5|160213.1|160123.1|160218.1|160128.1|159981.3|159891.3|817
1656418200000|2022-06-28 12:10:00|160214.8|160124.8|160130.8|160040.8|160226|160136|160047.6|159957.6|876
1656418500000|2022-06-28 12:15:00|160130.5|160040.5|160413|160323|160467.2|160377.2|160110.7|160020.7|1000
1656418800000|2022-06-28 12:20:00|160411.7|160321.7|160506.2|160416.2|160539.2|160449.2|160371.5|160262.9|879
1656419100000|2022-06-28 12:25:00|160506.4|160416.4|160341.8|160251.8|160510.2|160420.2|160338|160231.7|801
1656419400000|2022-06-28 12:30:00|160342.5|160252.5|160504.6|160414.6|160510.5|160420.5|160336.1|160246.1|916
1656419700000|2022-06-28 12:35:00|160502.2|160412.2|160375.4|160285.4|160527.9|160437.9|160345.7|160255.7|852
1656420000000|2022-06-28 12:40:00|160374.7|160284.7|160298.3|160208.3|160387.9|160297.9|160280.2|160190.2|835
1656420300000|2022-06-28 12:45:00|160298.4|160208.4|160339.7|160249.7|160400.9|160310.9|160180.5|160090.5|938
1656420600000|2022-06-28 12:50:00|160340.3|160250.3|160250.7|160160.7|160349|160259|160202.8|160112.8|1009
1656420900000|2022-06-28 12:55:00|160246.9|160156.9|160482.6|160392.6|160486.7|160396.7|160234.5|160144.5|827
1656421200000|2022-06-28 13:00:00|160486|160396|160292.1|160202.1|160499.6|160409.6|160286.5|160196.5|883
1656421500000|2022-06-28 13:05:00|160291.8|160201.8|160393|160303|160408|160318|160275.7|160185.7|797
1656421800000|2022-06-28 13:10:00|160400.5|160310.5|160392.6|160302.6|160520.1|160430.1|160369.7|160279.7|855
1656422100000|2022-06-28 13:15:00|160392.8|160302.8|160204.1|160114.1|160393.9|160303.9|160195.5|160105.5|768
1656422400000|2022-06-28 13:20:00|160203.7|160113.7|160308.8|160218.8|160314|160224|160096.9|160006.9|859
1656422700000|2022-06-28 13:25:00|160302.9|160212.9|160415.5|160325.5|160435.2|160345.2|160275.6|160185.6|916
1656423000000|2022-06-28 13:30:00|160413.8|160323.8|160453.4|160363.4|160509.4|160419.4|160402.8|160312.8|1005
1656423300000|2022-06-28 13:35:00|160450.7|160360.7|160427.5|160337.5|160484|160394|160406.4|160316.4|899
1656423600000|2022-06-28 13:40:00|160426|160336|160473.9|160383.9|160560.9|160470.9|160412.1|160322.1|1066
1656423900000|2022-06-28 13:45:00|160471.8|160381.8|160587.7|160497.7|160589.7|160499.7|160471.8|160381.8|989
1656424200000|2022-06-28 13:50:00|160588|160498|160584.7|160494.7|160706.6|160616.6|160572.2|160482.2|981
1656424500000|2022-06-28 13:55:00|160585.2|160495.2|160515.7|160425.7|160609.7|160519.7|160478.1|160388.1|915
1656424800000|2022-06-28 14:00:00|160535.1|160405.1|160603.9|160513.9|160674.7|160584.7|160457.5|160367.5|1102
1656425100000|2022-06-28 14:05:00|160615|160525|160794|160704|160810.2|160720.2|160586.4|160496.4|1051
1656425400000|2022-06-28 14:10:00|160793.9|160703.9|160667.3|160577.3|160809.7|160719.7|160613.6|160523.6|1007
1656425700000|2022-06-28 14:15:00|160666.6|160576.6|160348.9|160258.9|160682.5|160592.5|160308.9|160218.9|1095
1656426000000|2022-06-28 14:20:00|160347.8|160257.8|160388.8|160298.8|160412.2|160322.2|160295.7|160205.7|951
1656426300000|2022-06-28 14:25:00|160390|160300|160270.8|160180.8|160442.1|160352.1|160258.9|160168.9|915
1656426600000|2022-06-28 14:30:00|160270.9|160180.9|160340.9|160250.9|160438|160348|160270.9|160180.9|1104
1656426900000|2022-06-28 14:35:00|160344.8|160254.8|160402.7|160312.7|160420.6|160330.6|160286.9|160196.9|1000
1656427200000|2022-06-28 14:40:00|160403.4|160313.4|160448.4|160358.4|160538|160448|160343.4|160253.4|871
1656427500000|2022-06-28 14:45:00|160450|160360|160425.7|160335.7|160543.2|160453.2|160365|160275|1076
1656427800000|2022-06-28 14:50:00|160425.9|160335.9|160514.4|160424.4|160557.7|160467.7|160386.2|160296.2|1140
1656428100000|2022-06-28 14:55:00|160514.1|160424.1|160324.2|160234.2|160514.1|160424.1|160320.2|160230.2|1033
1656428400000|2022-06-28 15:00:00|160323.1|160233.1|160002.5|159912.5|160394.8|160304.8|159993.7|159903.7|1023
1656428700000|2022-06-28 15:05:00|160002.4|159912.4|160102.1|160012.1|160130.7|160040.7|159915.6|159825.6|933
1656429000000|2022-06-28 15:10:00|160093.9|160003.9|160090.4|160000.4|160184.6|160094.6|160081|159991|700
1656429300000|2022-06-28 15:15:00|160090.5|160000.5|160156.5|160066.5|160194.4|160104.4|160088.7|159998.7|631
1656429600000|2022-06-28 15:20:00|160157.7|160067.7|160276.9|160186.9|160291.2|160201.2|160153.9|160063.9|596
1656429900000|2022-06-28 15:25:00|160277.6|160187.6|160298|160208|160408.7|160318.7|160261.6|160171.6|753
1656430200000|2022-06-28 15:30:00|160297.3|160207.3|160227.4|160137.4|160352.3|160262.3|160224.8|160134.8|833
1656430500000|2022-06-28 15:35:00|160227.2|160137.2|160305.9|160215.9|160317.1|160227.1|160204.8|160114.8|887
1656430800000|2022-06-28 15:40:00|160306.2|160216.2|160467.5|160377.5|160472.1|160382.1|160276.9|160186.9|800
1656431100000|2022-06-28 15:45:00|160470.3|160380.3|160411|160321|160472.2|160382.2|160395.2|160305.2|745
1656431400000|2022-06-28 15:50:00|160411.6|160321.6|160260.6|160170.6|160445.1|160355.1|160247.9|160157.9|819
1656431700000|2022-06-28 15:55:00|160259.7|160169.7|160260.1|160170.1|160285.1|160195.1|160136.1|160046.1|801
1656432000000|2022-06-28 16:00:00|160258.2|160168.2|160192.2|160102.2|160276.7|160186.7|160166.9|160076.9|665
1656432300000|2022-06-28 16:05:00|160192.1|160102.1|160107.9|160017.9|160259.1|160169.1|160105.5|160015.5|799
1656432600000|2022-06-28 16:10:00|160107.8|160017.8|160189.6|160099.6|160214.8|160124.8|160093|160003|882
1656432900000|2022-06-28 16:15:00|160192|160102|160261.9|160171.9|160312.1|160222.1|160174.1|160084.1|1059
1656433200000|2022-06-28 16:20:00|160261.7|160171.7|160177.9|160087.9|160263.6|160173.6|160149.8|160059.8|821
1656433500000|2022-06-28 16:25:00|160178|160088|160181.9|160091.9|160228.3|160138.3|160136.9|160046.9|892
1656433800000|2022-06-28 16:30:00|160180.8|160090.8|160316.8|160226.8|160316.8|160226.8|160177.6|160087.6|938
1656434100000|2022-06-28 16:35:00|160316|160226|160470.5|160380.5|160493.2|160403.2|160304.5|160214.5|995
1656434400000|2022-06-28 16:40:00|160470.4|160380.4|160391.5|160301.5|160471.5|160381.5|160234.3|160144.3|816
1656434700000|2022-06-28 16:45:00|160391.6|160301.6|160598.6|160508.6|160600|160510|160385|160295|734
1656435000000|2022-06-28 16:50:00|160599.3|160509.3|160673.6|160583.6|160674.1|160584.1|160541.4|160427.3|620
1656435300000|2022-06-28 16:55:00|160673.4|160583.4|160641.6|160551.6|160680.4|160590.4|160628|160538|555
1656435600000|2022-06-28 17:00:00|160641.2|160551.2|160667.3|160577.3|160705.1|160615.1|160614.4|160524.4|1043
1656435900000|2022-06-28 17:05:00|160666.6|160576.6|160643.8|160553.8|160670.7|160580.7|160573.3|160483.3|881
1656436200000|2022-06-28 17:10:00|160643.7|160553.7|160680.5|160590.5|160690.3|160600.3|160613.7|160523.7|790
1656436500000|2022-06-28 17:15:00|160680.2|160590.2|160682.1|160592.1|160699.8|160609.8|160659.9|160569.9|708
1656436800000|2022-06-28 17:20:00|160685.1|160595.1|160689.1|160599.1|160710.2|160620.2|160679|160589|669
1656437100000|2022-06-28 17:25:00|160688.8|160598.8|160629.1|160539.1|160698.8|160608.8|160615.9|160525.9|500
1656437400000|2022-06-28 17:30:00|160626.2|160536.2|160598|160508|160627.6|160537.6|160568.6|160478.6|762
1656437700000|2022-06-28 17:35:00|160600|160510|160683.7|160593.7|160694.5|160604.5|160600|160510|716
1656438000000|2022-06-28 17:40:00|160683.2|160593.2|160604.8|160514.8|160691|160601|160531.3|160441.3|867
1656438300000|2022-06-28 17:45:00|160604.5|160514.5|160607.4|160517.4|160610.7|160520.7|160582.7|160492.7|602
1656438600000|2022-06-28 17:50:00|160606.2|160516.2|160600.5|160510.5|160606.2|160516.2|160501.1|160411.1|741
1656438900000|2022-06-28 17:55:00|160600.8|160510.8|160579.6|160489.6|160613.3|160523.3|160561.4|160458.1|784
1656439200000|2022-06-28 18:00:00|160578.2|160488.2|160595.5|160505.5|160687|160592.3|160567.1|160461.4|912
1656439500000|2022-06-28 18:05:00|160594.1|160504.1|160662.2|160572.2|160665.9|160575.9|160581.2|160477.4|579
1656439800000|2022-06-28 18:10:00|160661.9|160571.9|160697.7|160607.7|160702.3|160612.3|160650.2|160560.2|560
1656440100000|2022-06-28 18:15:00|160697.6|160607.6|160697.3|160607.3|160710.4|160620.4|160677.8|160587.8|549
1656440400000|2022-06-28 18:20:00|160700.3|160610.3|160755.6|160665.6|160767.4|160677.4|160698.6|160608.6|732
1656440700000|2022-06-28 18:25:00|160755.9|160665.9|160750.5|160660.5|160777.6|160680|160732.3|160642.3|538
1656441000000|2022-06-28 18:30:00|160748.1|160658.1|160974.9|160884.9|160984.7|160894.7|160743.8|160653.8|721
1656441300000|2022-06-28 18:35:00|160968.9|160878.9|161002.4|160912.4|161019.9|160929.9|160966.4|160876.4|710
1656441600000|2022-06-28 18:40:00|161002.7|160912.7|160974.1|160884.1|161032.9|160942.9|160937.4|160847.4|754
1656441900000|2022-06-28 18:45:00|160974.3|160884.3|160948.3|160858.3|161020.9|160930.9|160940.5|160850.5|511
1656442200000|2022-06-28 18:50:00|160946|160856|160977.7|160887.7|160978.2|160888.2|160936.1|160846.1|427
1656442500000|2022-06-28 18:55:00|160977.5|160887.5|160966.2|160876.2|160998.8|160908.8|160959.1|160869.1|897
1656442800000|2022-06-28 19:00:00|160966.7|160876.7|160996.7|160906.7|161005.7|160915.7|160956.3|160866.3|893
1656443100000|2022-06-28 19:05:00|160997|160907|160852|160722|160997.7|160907.7|160825.7|160722|632
1656443400000|2022-06-28 19:10:00|160854.5|160724.5|160798.5|160708.5|160855.4|160740.6|160706.2|160603.9|596
1656443700000|2022-06-28 19:15:00|160796.9|160706.9|160812.1|160722.1|160826.2|160725.4|160794.7|160693.5|455
1656444000000|2022-06-28 19:20:00|160812.2|160722.2|160798.3|160708.3|160842|160733.1|160784.9|160694.9|390
1656444300000|2022-06-28 19:25:00|160798.4|160708.4|160794.6|160704.6|160820.5|160721.2|160784.5|160689|470
1656444600000|2022-06-28 19:30:00|160794.4|160704.4|160800.9|160670.9|160820|160711.4|160662.6|160557.4|617
1656444900000|2022-06-28 19:35:00|160767.8|160677.8|160759.5|160669.5|160796.2|160692.4|160724.7|160631.6|679
1656445200000|2022-06-28 19:40:00|160759.2|160669.2|160799.7|160709.7|160823.2|160721.1|160734.6|160644.6|656
1656445500000|2022-06-28 19:45:00|160803.3|160713.3|160892.4|160762.4|160921.4|160793.6|160759.2|160669.2|582
1656445800000|2022-06-28 19:50:00|160890.5|160760.5|160827.3|160737.3|160922.5|160808.7|160821.1|160718.8|592
1656446100000|2022-06-28 19:55:00|160826.6|160736.6|160965|160875|160969.3|160879.3|160825|160719.1|538
1656446400000|2022-06-28 20:00:00|160968.3|160878.3|160907|160817|160982.3|160884.5|160902.5|160812.5|665
1656446700000|2022-06-28 20:05:00|160907.6|160817.6|160913.6|160823.6|160931.6|160841.6|160895.8|160805.8|330
1656447000000|2022-06-28 20:10:00|160912.9|160822.9|160934.5|160844.5|160934.5|160844.5|160901.8|160811.8|444
1656447300000|2022-06-28 20:15:00|160936.5|160846.5|160983.9|160853.9|160984.4|160873.8|160893.7|160789.6|394
1656447600000|2022-06-28 20:20:00|160981.4|160851.4|160961|160871|160982.3|160878.8|160936.6|160830.5|239
1656447900000|2022-06-28 20:25:00|160956.2|160866.2|160986.1|160856.1|160989.1|160885.6|160942.1|160841.3|194
1656448200000|2022-06-28 20:30:00|160989.8|160859.8|160942.2|160852.2|160989.8|160881.1|160933.7|160827.1|240
1656448500000|2022-06-28 20:35:00|160942.3|160852.3|160990.9|160900.9|161015.2|160904.5|160934.1|160825.7|245
1656448800000|2022-06-28 20:40:00|160991.7|160901.7|160919.1|160829.1|160992.9|160902.9|160876.8|160773|202
1656449100000|2022-06-28 20:45:00|160934|160804|160930.5|160840.5|160951.8|160842.3|160925.8|160804|109
1656449400000|2022-06-28 20:50:00|160926.9|160836.9|160943.9|160813.9|160992.5|160838.9|160922.1|160744.3|128
1656449700000|2022-06-28 20:55:00|160946.4|160816.4|160950.5|160820.5|161050.6|160823.8|160943.2|160720.3|180
1656450000000|2022-06-28 21:00:00|160950.9|160820.9|160952.2|160822.2|160988.4|160822.8|160937.9|160780.8|26
1656450300000|2022-06-28 21:05:00|160952.3|160822.3|160746.6|160404.6|161017.2|160822.3|160721.6|160379.6|99
1656450600000|2022-06-28 21:10:00|160746.7|160404.7|160727.8|160385.8|160791.8|160449.8|160677.9|160335.9|257
1656450900000|2022-06-28 21:15:00|160698.6|160356.6|160745.2|160403.2|160802|160460|160671.5|160329.5|135
1656451200000|2022-06-28 21:20:00|160725.6|160383.6|160722.1|160380.1|160770.9|160428.9|160645.4|160303.4|262
1656451500000|2022-06-28 21:25:00|160713.7|160371.7|160662.6|160320.6|160737.9|160395.9|160638.5|160296.5|118
1656451800000|2022-06-28 21:30:00|160670.6|160328.6|160711.2|160369.2|160811.7|160469.7|160650.6|160308.6|271
1656452100000|2022-06-28 21:35:00|160703.3|160361.3|160752.7|160410.7|160843.6|160501.6|160670|160328|245
1656452400000|2022-06-28 21:40:00|160748.5|160406.5|160840.6|160498.6|160859|160517|160689.7|160347.7|136
1656452700000|2022-06-28 21:45:00|160809.9|160467.9|160783.8|160441.8|160818.2|160476.2|160653.3|160311.3|97
1656453000000|2022-06-28 21:50:00|160817.1|160475.1|160783.8|160441.8|160859.8|160517.8|160690.1|160348.1|80
1656453300000|2022-06-28 21:55:00|160817.2|160475.2|160932.6|160590.6|160952.6|160610.6|160683.5|160341.5|172
1656453600000|2022-06-28 22:00:00|160913.1|160571.1|160955|160613|160994.4|160652.4|160906.1|160564.1|160
1656453900000|2022-06-28 22:05:00|160955.6|160613.6|160958.2|160616.2|160966.4|160624.4|160882.5|160540.5|135
1656454200000|2022-06-28 22:10:00|160953.7|160611.7|160959.3|160617.3|160961.4|160619.4|160937.7|160595.7|108
1656454500000|2022-06-28 22:15:00|160959.2|160617.2|160955.5|160613.5|160963.9|160621.9|160943.7|160601.7|103
1656454800000|2022-06-28 22:20:00|160956.6|160614.6|160956.5|160614.5|160961.2|160619.2|160904.2|160562.2|121
1656455100000|2022-06-28 22:25:00|160944.3|160602.3|160951.8|160609.8|160957.1|160615.1|160939.9|160597.9|127
1656455400000|2022-06-28 22:30:00|160948.7|160606.7|160953.9|160611.9|160958.5|160616.5|160926.9|160584.9|128
1656455700000|2022-06-28 22:35:00|160953.1|160611.1|160952.5|160610.5|160957.6|160615.6|160931.8|160589.8|119
1656456000000|2022-06-28 22:40:00|160951.6|160609.6|160580.4|160238.4|161020.1|160694.9|160567.7|160225.7|203
1656456300000|2022-06-28 22:45:00|160508.4|160166.4|160505.8|160163.8|160508.4|160166.4|160493|160151|21
1656456600000|2022-06-28 22:50:00|160844.8|160502.8|160879.4|160537.4|160883.1|160541.1|160831.9|160489.9|257
1656456900000|2022-06-28 22:55:00|160882.6|160540.6|160883.5|160541.5|160893.6|160551.6|160859|160517|118
1656457200000|2022-06-28 23:00:00|160877.3|160535.3|160896.7|160554.7|160920.2|160578.2|160828.2|160486.2|218
1656457500000|2022-06-28 23:05:00|160890.9|160548.9|160904.3|160562.3|160912.2|160570.2|160876.9|160534.9|148
1656457800000|2022-06-28 23:10:00|160904.8|160562.8|160897.8|160555.8|160910.5|160577.7|160880.6|160538.6|161
1656458100000|2022-06-28 23:15:00|160901.3|160559.3|160938.7|160607.7|160966.9|160635.6|160890.1|160557|199
1656458400000|2022-06-28 23:20:00|160939.5|160628.3|160927.1|160645.1|160949.9|160662.6|160906.6|160603|198
1656458700000|2022-06-28 23:25:00|160936.4|160636.3|160932.2|160630.4|160956.9|160651.4|160913.1|160603.8|201
1656459000000|2022-06-28 23:30:00|160932.7|160628.7|160940.4|160667.2|160946.7|160692|160899.7|160606.5|260
1656459300000|2022-06-28 23:35:00|160935.5|160669.3|160939|160656.2|160969|160691.1|160919.8|160636.2|219
1656459600000|2022-06-28 23:40:00|160939.4|160658.3|160933.1|160670.9|160995.6|160693.4|160906.2|160638|236
1656459900000|2022-06-28 23:45:00|160954.6|160673.6|160882.7|160626.9|160990|160673.6|160866.8|160614.9|306
1656460200000|2022-06-28 23:50:00|160882.8|160634.2|160896.1|160668.8|160940.6|160709.7|160834.2|160622.3|279
1656460500000|2022-06-28 23:55:00|160894.1|160668.9|160884.5|160677.3|160975|160716.3|160833.7|160640.3|219
1656460800000|2022-06-29 00:00:00|160884.9|160683.8|160853.7|160723.7|160898.4|160747.1|160833.2|160664.5|482
1656461100000|2022-06-29 00:05:00|160854.6|160724.6|160842.1|160712.1|160877.1|160732.3|160823.7|160667.9|590
1656461400000|2022-06-29 00:10:00|160842.5|160712.5|160847.6|160717.6|160892.2|160732.8|160822.5|160678.1|414
1656461700000|2022-06-29 00:15:00|160849.1|160719.1|160844.5|160714.5|160851.9|160721.9|160813.9|160683.9|572
1656462000000|2022-06-29 00:20:00|160848.3|160718.3|160853.6|160723.6|160867.4|160737.4|160831.9|160701.9|576
1656462300000|2022-06-29 00:25:00|160854.1|160724.1|160839.8|160709.8|160886.8|160738.1|160823.1|160672.5|596
1656462600000|2022-06-29 00:30:00|160840.2|160710.2|160853.2|160723.2|160855.3|160725.3|160823.7|160693.7|567
1656462900000|2022-06-29 00:35:00|160852.8|160722.8|160954.3|160824.3|160957.9|160827.9|160845.5|160695.1|529
1656463200000|2022-06-29 00:40:00|160954.7|160824.7|160955.5|160825.5|160972.9|160842.9|160938.5|160808.5|468
1656463500000|2022-06-29 00:45:00|160956.6|160826.6|160945.5|160815.5|160987.9|160836.2|160936|160806|145
1656463800000|2022-06-29 00:50:00|160944.4|160814.4|160980.5|160818.7|160987.5|160834.4|160926|160796|273
1656464100000|2022-06-29 00:55:00|160963.8|160833.8|160993|160806.7|160994.6|160834.5|160929|160799|315
1656464400000|2022-06-29 01:00:00|160993.6|160807|160933.1|160803.1|160997.2|160837.2|160928.6|160757.3|226
1656464700000|2022-06-29 01:05:00|160937|160807|160971.2|160841.2|160997.9|160859.8|160921.3|160751|395
1656465000000|2022-06-29 01:10:00|160937.3|160807.3|160882.1|160752.1|160946.4|160807.3|160877|160712.1|730
1656465300000|2022-06-29 01:15:00|160880.7|160750.7|160899.1|160769.1|160948.5|160786|160874.6|160707.4|651
1656465600000|2022-06-29 01:20:00|160901.9|160771.9|160898.4|160768.4|160947.5|160795.9|160874.3|160709.3|660
1656465900000|2022-06-29 01:25:00|160898.1|160768.1|160772.1|160642.1|160965.5|160795.5|160722.8|160508.4|640
1656466200000|2022-06-29 01:30:00|160770.3|160640.3|160648.8|160518.8|160771.7|160641.7|160617.1|160407.6|586
1656466500000|2022-06-29 01:35:00|160648|160518|160654.9|160524.9|160663.2|160533.2|160601.3|160471.3|786
1656466800000|2022-06-29 01:40:00|160654.1|160524.1|160698.5|160568.5|160762|160589.8|160649.8|160492.8|417
1656467100000|2022-06-29 01:45:00|160701.3|160571.3|160691.5|160561.5|160755|160591.2|160688.6|160514.1|162
1656467400000|2022-06-29 01:50:00|160701.3|160571.3|160717|160587|160780.1|160621.8|160694|160510.7|690
1656467700000|2022-06-29 01:55:00|160717.2|160587.2|160709.9|160579.9|160766.6|160611.5|160702|160533.1|548
1656468000000|2022-06-29 02:00:00|160711.8|160581.8|160761.4|160539.4|160779.8|160596.7|160670.4|160513.1|724
1656468300000|2022-06-29 02:05:00|160761.6|160539.6|160826.8|160696.8|160889.8|160720.2|160711.5|160538.6|818
1656468600000|2022-06-29 02:10:00|160823.4|160693.4|160827.9|160697.9|160925.4|160727.7|160798.6|160637.5|829
1656468900000|2022-06-29 02:15:00|160827.8|160697.8|160840.2|160710.2|160889.4|160726.4|160797.3|160643.3|790
1656469200000|2022-06-29 02:20:00|160840.7|160710.7|160856.3|160638.8|160921|160728|160808.2|160579|658
1656469500000|2022-06-29 02:25:00|160849.3|160646.7|160825.3|160695.3|160897.7|160721.4|160790.8|160623.2|511
1656469800000|2022-06-29 02:30:00|160825.4|160695.4|160821.7|160691.7|160872.1|160703.2|160767|160613.7|768
1656470100000|2022-06-29 02:35:00|160823.9|160693.9|160781|160651|160878.2|160698.4|160759.5|160576|758
1656470400000|2022-06-29 02:40:00|160776.1|160646.1|160783.5|160653.5|160846.3|160672.5|160762.6|160603.1|838
1656470700000|2022-06-29 02:45:00|160783.2|160653.2|160792.6|160662.6|160858.4|160672|160765.1|160600.4|827
1656471000000|2022-06-29 02:50:00|160792.4|160662.4|160788.7|160658.7|160845|160666.9|160780.9|160608.3|775
1656471300000|2022-06-29 02:55:00|160833.8|160619.5|160787.5|160657.5|160858.4|160674.1|160776.5|160605.8|846
1656471600000|2022-06-29 03:00:00|160790.9|160660.9|160818.6|160688.6|160900|160720.2|160773.6|160586.4|884
1656471900000|2022-06-29 03:05:00|160817.9|160687.9|160840.9|160710.9|160953.9|160732.6|160815.3|160647|786
1656472200000|2022-06-29 03:10:00|160848|160718|160898.7|160658.5|161045|160831.7|160829.5|160650.7|803
1656472500000|2022-06-29 03:15:00|160888.5|160668.2|160882.4|160673|160916.6|160719.6|160819|160647.2|704
1656472800000|2022-06-29 03:20:00|160884|160672.8|160776.2|160646.2|160911.4|160719.1|160769.4|160593.9|579
1656473100000|2022-06-29 03:25:00|160775.8|160645.8|160812.3|160609.8|160831.3|160656.7|160767.3|160596|807
1656473400000|2022-06-29 03:30:00|160776.1|160646.1|160807.5|160600.2|160840.9|160650.8|160762.8|160571.5|681
1656473700000|2022-06-29 03:35:00|160767.6|160637.6|160765.5|160635.5|160867|160663.2|160763.3|160550|746
1656474000000|2022-06-29 03:40:00|160765|160635|160759.7|160629.7|160846.2|160646.1|160753.2|160556.5|602
1656474300000|2022-06-29 03:45:00|160762.8|160632.8|160806.2|160596.1|160828.1|160641.3|160747.2|160583.3|555
1656474600000|2022-06-29 03:50:00|160812.4|160595.2|160801|160594.2|160826.4|160645.9|160752.2|160581.6|646
1656474900000|2022-06-29 03:55:00|160796.6|160595.4|160772.4|160642.4|160839.3|160651.3|160751.2|160583.3|674
1656475200000|2022-06-29 04:00:00|160808.9|160608.2|160800.2|160593.9|160842.1|160651.2|160755.8|160576.5|634
1656475500000|2022-06-29 04:05:00|160800.4|160594.3|160764|160634|160852.7|160645|160749.3|160551.4|528
1656475800000|2022-06-29 04:10:00|160762.6|160632.6|160807|160595.2|160861|160653.7|160741.9|160544|526
1656476100000|2022-06-29 04:15:00|160812.1|160595.7|160759.6|160629.6|160856.5|160645.7|160745.6|160559.1|504
1656476400000|2022-06-29 04:20:00|160797.3|160595.5|160803.2|160584.9|160835|160643.9|160741.7|160568.4|502
1656476700000|2022-06-29 04:25:00|160796.2|160594.8|160813.5|160599.7|160850.6|160657.5|160745.9|160561.2|448
1656477000000|2022-06-29 04:30:00|160768.5|160638.5|160582.7|160364.1|160896.6|160725.8|160526.9|160356.5|982
1656477300000|2022-06-29 04:35:00|160592.5|160356.8|160546.5|160416.5|160628.1|160445.8|160509.5|160353.1|656
1656477600000|2022-06-29 04:40:00|160546.4|160416.4|160400|160270|160586.3|160455.7|160347.1|160183.5|751
1656477900000|2022-06-29 04:45:00|160399|160269|160523.4|160393.4|160597.9|160442.6|160383.6|160222.5|918
1656478200000|2022-06-29 04:50:00|160522.4|160392.4|160640.4|160510.4|160717.7|160523.7|160510.5|160326.7|958
1656478500000|2022-06-29 04:55:00|160641.4|160511.4|160739.4|160609.4|160766.4|160609.4|160617.2|160454.7|786
1656478800000|2022-06-29 05:00:00|160737.7|160607.7|160691.7|160561.7|160773.1|160643.1|160674.8|160544.8|786
1656479100000|2022-06-29 05:05:00|160690.8|160560.8|160702.8|160572.8|160798.7|160668.7|160685.3|160555.3|800
1656479400000|2022-06-29 05:10:00|160702.9|160572.9|160778.3|160648.3|160805.5|160675.5|160701.8|160571.8|926
1656479700000|2022-06-29 05:15:00|160778.6|160648.6|160716.1|160586.1|160783.4|160653.4|160630.7|160500.7|905
1656480000000|2022-06-29 05:20:00|160717|160587|160713.3|160583.3|160743.9|160613.9|160705.5|160575.5|771
1656480300000|2022-06-29 05:25:00|160717.8|160587.8|160735.9|160605.9|160750.3|160620.3|160713.8|160583.8|817
1656480600000|2022-06-29 05:30:00|160734.7|160604.7|160653.4|160523.4|160768.8|160638.8|160619.5|160489.5|924
1656480900000|2022-06-29 05:35:00|160655.5|160525.5|160725.9|160595.9|160726.9|160596.9|160643.6|160513.6|927
1656481200000|2022-06-29 05:40:00|160725.8|160595.8|160718.2|160588.2|160792.4|160662.4|160704.8|160551.4|756
1656481500000|2022-06-29 05:45:00|160718.1|160588.1|160725.5|160595.5|160825.4|160695.4|160668.8|160538.8|886
1656481800000|2022-06-29 05:50:00|160726.9|160596.9|160839.2|160709.2|160903.9|160732.5|160720.6|160590.6|894
1656482100000|2022-06-29 05:55:00|160839.5|160709.5|160584.1|160454.1|160854.8|160724.8|160566.2|160436.2|1003
1656482400000|2022-06-29 06:00:00|160587.3|160457.3|160623.3|160493.3|160702.5|160532|160418.1|160288.1|1061
1656482700000|2022-06-29 06:05:00|160623.8|160493.8|160755.1|160625.1|160794.6|160664.6|160623.8|160493.8|1003
1656483000000|2022-06-29 06:10:00|160758.1|160628.1|160849.7|160719.7|160892.6|160773.6|160730.4|160621.4|915
1656483300000|2022-06-29 06:15:00|160848.6|160718.6|160776.4|160646.4|160857.3|160736.9|160698.6|160566.2|682
1656483600000|2022-06-29 06:20:00|160775|160645|160644.1|160514.1|160831|160701|160638|160508|724
1656483900000|2022-06-29 06:25:00|160648.4|160518.4|160662.2|160572.2|160668.1|160577.4|160587.1|160457.1|554
1656484200000|2022-06-29 06:30:00|160662.4|160572.4|160774.9|160684.9|160853.1|160742|160654.4|160564.4|747
1656484500000|2022-06-29 06:35:00|160775.1|160685.1|160750.8|160660.8|160844.4|160749.2|160660.4|160570.4|937
1656484800000|2022-06-29 06:40:00|160747.1|160657.1|160890.5|160800.5|160935.9|160845.9|160745.5|160655.5|823
1656485100000|2022-06-29 06:45:00|160885.9|160795.9|160907.9|160817.9|160932.6|160842.6|160870.4|160780.4|854
1656485400000|2022-06-29 06:50:00|160907|160817|160734.7|160644.7|160929.2|160839.2|160729.5|160639.5|692
1656485700000|2022-06-29 06:55:00|160750.6|160660.6|160789.7|160659.7|160845.3|160755.3|160708.5|160618.5|775
1656486000000|2022-06-29 07:00:00|160786.6|160656.6|160762.6|160672.6|160800.2|160710.2|160609.3|160519.3|1014
1656486300000|2022-06-29 07:05:00|160765.5|160675.5|160778.1|160688.1|160866.2|160776.2|160648.2|160558.2|963
1656486600000|2022-06-29 07:10:00|160777|160687|160899.6|160809.6|160936.3|160846.3|160721.4|160631.4|971
1656486900000|2022-06-29 07:15:00|160900.9|160810.9|160882.1|160792.1|160976.9|160886.9|160840.1|160750.1|932
1656487200000|2022-06-29 07:20:00|160882|160792|160853.6|160763.6|160906.2|160816.2|160831.9|160741.9|917
1656487500000|2022-06-29 07:25:00|160853.7|160763.7|160957|160867|160982.6|160892.6|160853.7|160763.7|821
1656487800000|2022-06-29 07:30:00|160959.5|160869.5|160941.9|160851.9|161047.7|160957.7|160930.2|160840.2|889
1656488100000|2022-06-29 07:35:00|160940.9|160850.9|161058.1|160968.1|161086.6|160996.6|160881.1|160791.1|783
1656488400000|2022-06-29 07:40:00|161057.1|160967.1|161016.7|160926.7|161064.4|160974.4|160982.5|160892.5|756
1656488700000|2022-06-29 07:45:00|161017.1|160927.1|160966.5|160876.5|161031.7|160941.7|160965.4|160875.4|741
1656489000000|2022-06-29 07:50:00|160968.9|160878.9|161255.8|161165.8|161307.9|161217.9|160954.8|160864.8|765
1656489300000|2022-06-29 07:55:00|161259.3|161169.3|161232.9|161142.9|161319.4|161229.4|161148.6|161058.6|845
1656489600000|2022-06-29 08:00:00|161231.4|161141.4|161340.3|161250.3|161350.5|161260.5|161185.3|161095.3|944
1656489900000|2022-06-29 08:05:00|161338.4|161248.4|161226.6|161136.6|161350.3|161260.3|161167.8|161077.8|776
1656490200000|2022-06-29 08:10:00|161226.9|161136.9|161180.9|161090.9|161260.3|161170.3|161147.4|161057.4|799
1656490500000|2022-06-29 08:15:00|161180.2|161090.2|161236.9|161146.9|161292.3|161202.3|161180.2|161090.2|751
1656490800000|2022-06-29 08:20:00|161231.7|161141.7|161363.3|161273.3|161364.1|161274.1|161224.5|161134.5|813
1656491100000|2022-06-29 08:25:00|161362.8|161272.8|161409|161319|161443.4|161353.4|161355.4|161265.4|767
1656491400000|2022-06-29 08:30:00|161407.1|161317.1|161390.2|161300.2|161460.6|161370.6|161367.3|161277.3|765
1656491700000|2022-06-29 08:35:00|161395.9|161305.9|161482.9|161392.9|161537.2|161447.2|161381.7|161291.7|881
1656492000000|2022-06-29 08:40:00|161479.3|161389.3|161509.8|161419.8|161513.6|161423.6|161401.4|161311.4|901
1656492300000|2022-06-29 08:45:00|161504.4|161414.4|161383.8|161293.8|161511.3|161421.3|161356.7|161266.7|912
1656492600000|2022-06-29 08:50:00|161389.4|161299.4|161397|161307|161461|161371|161388.5|161298.5|852
1656492900000|2022-06-29 08:55:00|161398.9|161308.9|161379.5|161289.5|161404.9|161314.9|161350.8|161260.8|711
1656493200000|2022-06-29 09:00:00|161376.5|161286.5|161471.5|161381.5|161503.7|161413.7|161371.4|161281.4|770
1656493500000|2022-06-29 09:05:00|161470.8|161380.8|161428.4|161338.4|161470.8|161380.8|161402.6|161312.6|682
1656493800000|2022-06-29 09:10:00|161428.5|161338.5|161337.5|161247.5|161429|161339|161310.7|161220.7|764
1656494100000|2022-06-29 09:15:00|161340.6|161250.6|161311.8|161221.8|161348.4|161258.4|161164.9|161074.9|887
1656494400000|2022-06-29 09:20:00|161312|161222|161330.8|161240.8|161358.5|161268.5|161307|161217|753
1656494700000|2022-06-29 09:25:00|161332.1|161242.1|161382.3|161292.3|161401.9|161311.9|161278.9|161188.9|750
1656495000000|2022-06-29 09:30:00|161382.1|161292.1|161339.3|161249.3|161462.9|161372.9|161337.7|161247.7|851
1656495300000|2022-06-29 09:35:00|161339.2|161249.2|161360.8|161270.8|161381.8|161291.8|161305.3|161215.3|695
1656495600000|2022-06-29 09:40:00|161359.2|161269.2|161322.3|161232.3|161368.3|161278.3|161306.7|161216.7|637
1656495900000|2022-06-29 09:45:00|161323.9|161233.9|161310.6|161220.6|161400.5|161310.5|161260.2|161170.2|672
1656496200000|2022-06-29 09:50:00|161315.3|161225.3|161429.4|161339.4|161431|161341|161270|161180|795
1656496500000|2022-06-29 09:55:00|161429.2|161339.2|161511.4|161421.4|161537.3|161447.3|161414|161324|850
1656496800000|2022-06-29 10:00:00|161516.1|161426.1|161483.7|161393.7|161540|161450|161476.7|161386.7|878
1656497100000|2022-06-29 10:05:00|161481.2|161391.2|161390.7|161300.7|161486.4|161396.4|161311.1|161221.1|758
1656497400000|2022-06-29 10:10:00|161387.7|161297.7|161415.2|161325.2|161447|161357|161376.8|161286.8|707
1656497700000|2022-06-29 10:15:00|161414.6|161324.6|161391|161301|161417.9|161327.9|161380.8|161290.8|666
1656498000000|2022-06-29 10:20:00|161393.6|161303.6|161398|161308|161408.7|161318.7|161374.5|161284.5|657
1656498300000|2022-06-29 10:25:00|161398.4|161308.4|161310.6|161220.6|161413.8|161323.8|161249.3|161159.3|695
1656498600000|2022-06-29 10:30:00|161310.1|161220.1|161354.4|161264.4|161361.4|161271.4|161256.9|161166.9|635
1656498900000|2022-06-29 10:35:00|161353.9|161263.9|161285.2|161195.2|161353.9|161263.9|161236.7|161146.7|579
1656499200000|2022-06-29 10:40:00|161285.3|161195.3|161381.4|161291.4|161381.4|161291.4|161223.9|161133.9|663
1656499500000|2022-06-29 10:45:00|161381|161291|161335.3|161245.3|161398.6|161308.6|161312.8|161222.8|736
1656499800000|2022-06-29 10:50:00|161335|161245|161375.5|161285.5|161418.1|161328.1|161333|161243|877
1656500100000|2022-06-29 10:55:00|161379.5|161289.5|161322.3|161232.3|161409.2|161319.2|161299.6|161209.6|924
1656500400000|2022-06-29 11:00:00|161316.2|161226.2|161141.4|161051.4|161320.3|161230.3|161102.5|161012.5|704
1656500700000|2022-06-29 11:05:00|161140.8|161050.8|161180.5|161090.5|161222.5|161132.5|161119.6|161029.6|718
1656501000000|2022-06-29 11:10:00|161180.9|161090.9|161141.9|161051.9|161199.3|161109.3|161134.6|161044.6|728
1656501300000|2022-06-29 11:15:00|161146.5|161056.5|161102.7|161012.7|161148.4|161058.4|161096.1|161006.1|638
1656501600000|2022-06-29 11:20:00|161097.3|161007.3|161009.6|160919.6|161114.1|161024.1|161003.4|160913.4|588
1656501900000|2022-06-29 11:25:00|161009.3|160919.3|160862.1|160772.1|161009.3|160919.3|160765.6|160675.6|764
1656502200000|2022-06-29 11:30:00|160861.5|160771.5|160912.6|160822.6|160914.6|160824.6|160729.8|160639.8|706
1656502500000|2022-06-29 11:35:00|160913.7|160823.7|160900.3|160810.3|160974.4|160884.4|160836.3|160746.3|857
1656502800000|2022-06-29 11:40:00|160901.6|160811.6|160937.9|160847.9|160944|160854|160830|160740|787
1656503100000|2022-06-29 11:45:00|160937.4|160847.4|160933.1|160843.1|160992.2|160902.2|160920|160830|845
1656503400000|2022-06-29 11:50:00|160932.1|160842.1|161086|160996|161106.7|161016.7|160930.6|160840.6|722
1656503700000|2022-06-29 11:55:00|161088.3|160998.3|161069.1|160979.1|161183.6|161093.6|161025.8|160935.8|879
1656504000000|2022-06-29 12:00:00|161068.6|160978.6|160905.4|160815.4|161104.4|160993.4|160829.2|160739.2|882
1656504300000|2022-06-29 12:05:00|160908|160818|161074|160984|161087.4|160997.4|160858.2|160768.2|976
1656504600000|2022-06-29 12:10:00|161074.8|160984.8|161016.1|160926.1|161156.5|161066.5|161013.6|160923.6|778
1656504900000|2022-06-29 12:15:00|161016.9|160926.9|161100.2|161010.2|161180.1|161090.1|160899.2|160809.2|896
1656505200000|2022-06-29 12:20:00|161099.3|161009.3|161293.9|161203.9|161311.8|161221.8|161087|160997|757
1656505500000|2022-06-29 12:25:00|161293.2|161203.2|161420.8|161198.9|161433.2|161308.8|161225.8|161135.8|803
1656505800000|2022-06-29 12:30:00|161416.7|161194.6|161377.8|161287.8|161445.8|161330.4|161304.3|161173.3|1112
1656506100000|2022-06-29 12:35:00|161375.3|161285.3|161335.4|161245.4|161435.5|161345.5|161245.7|161155.7|948
1656506400000|2022-06-29 12:40:00|161332.8|161242.8|161213.7|161123.7|161336.7|161246.7|161166.5|161076.5|721
1656506700000|2022-06-29 12:45:00|161211.9|161121.9|161214.8|161124.8|161267.5|161177.5|161168.8|161078.8|819
1656507000000|2022-06-29 12:50:00|161212|161122|161216.4|161126.4|161227.3|161137.3|161157.1|161067.1|830
1656507300000|2022-06-29 12:55:00|161215.7|161125.7|161189.6|161099.6|161227.6|161137.6|161184.9|161094.9|540
1656507600000|2022-06-29 13:00:00|161190.2|161100.2|161169.6|161079.6|161205.6|161115.6|161105.8|161015.8|784
1656507900000|2022-06-29 13:05:00|161165.2|161075.2|161033.5|160943.5|161175.2|161085.2|161018.1|160928.1|900
1656508200000|2022-06-29 13:10:00|161034.2|160944.2|161147.9|161057.9|161164.2|161074.2|160990.4|160900.4|956
1656508500000|2022-06-29 13:15:00|161144.2|161054.2|160996.3|160906.3|161225.7|161135.7|160984.4|160894.4|945
1656508800000|2022-06-29 13:20:00|160996.7|160906.7|161125.2|161035.2|161191.2|161101.2|160970.9|160880.9|1078
1656509100000|2022-06-29 13:25:00|161124.5|161034.5|161268.2|161178.2|161323.4|161233.4|161110.1|161020.1|914
1656509400000|2022-06-29 13:30:00|161267.1|161177.1|161502.4|161412.4|161526.9|161436.9|161183.6|161093.6|1135
1656509700000|2022-06-29 13:35:00|161499.3|161409.3|161507.1|161417.1|161601.3|161511.3|161480.9|161390.9|986
1656510000000|2022-06-29 13:40:00|161506.9|161416.9|161550|161460|161631.6|161541.6|161490.1|161400.1|995
1656510300000|2022-06-29 13:45:00|161554.3|161464.3|161754.9|161664.9|161811.1|161721.1|161543.4|161453.4|1084
1656510600000|2022-06-29 13:50:00|161765.4|161675.4|161715|161625|161818.1|161728.1|161614.7|161524.7|1020
1656510900000|2022-06-29 13:55:00|161713.7|161623.7|161786.6|161696.6|161805.4|161715.4|161708|161618|1036
1656511200000|2022-06-29 14:00:00|161787.6|161697.6|161708|161618|161901.5|161811.5|161689.6|161599.6|1045
1656511500000|2022-06-29 14:05:00|161705|161615|161759.7|161669.7|161795.2|161705.2|161701.9|161611.9|997
1656511800000|2022-06-29 14:10:00|161759.4|161669.4|161814.3|161724.3|161828.7|161738.7|161710.2|161620.2|967
1656512100000|2022-06-29 14:15:00|161810.6|161720.6|161932.4|161842.4|162010.7|161920.7|161788.2|161698.2|849
1656512400000|2022-06-29 14:20:00|161932.5|161842.5|162012.7|161922.7|162088.3|161998.3|161932.5|161842.5|862
1656512700000|2022-06-29 14:25:00|162013.2|161923.2|162063.9|161973.9|162081.5|161991.5|161958.9|161868.9|926
1656513000000|2022-06-29 14:30:00|162064.7|161974.7|162405.4|162315.4|162474.9|162384.9|162042.7|161952.7|1041
1656513300000|2022-06-29 14:35:00|162405|162315|162371.9|162281.9|162472.2|162382.2|162332.5|162242.5|1038
1656513600000|2022-06-29 14:40:00|162373.3|162283.3|162428|162338|162467.6|162377.6|162372.3|162282.3|1075
1656513900000|2022-06-29 14:45:00|162428.9|162338.9|162481.1|162391.1|162541.3|162451.3|162398.1|162308.1|993
1656514200000|2022-06-29 14:50:00|162478.5|162388.5|162426.8|162336.8|162484.2|162394.2|162357.8|162267.8|900
1656514500000|2022-06-29 14:55:00|162425.6|162335.6|162447.7|162357.7|162575.5|162485.5|162420.5|162330.5|1086
1656514800000|2022-06-29 15:00:00|162449.5|162359.5|162510.3|162420.3|162528.2|162438.2|162438.1|162348.1|1057
1656515100000|2022-06-29 15:05:00|162510.7|162420.7|162513.8|162423.8|162527.7|162437.7|162445.4|162355.4|886
1656515400000|2022-06-29 15:10:00|162514.8|162424.8|162729.5|162639.5|162816.2|162726.2|162468.5|162378.5|878
1656515700000|2022-06-29 15:15:00|162727.2|162637.2|162876|162786|162876|162786|162693.2|162603.2|838
1656516000000|2022-06-29 15:20:00|162878|162788|162780.1|162690.1|162917.2|162827.2|162776.5|162686.5|822
1656516300000|2022-06-29 15:25:00|162778.6|162688.6|162809.6|162719.6|162831|162741|162750|162660|833
1656516600000|2022-06-29 15:30:00|162810.2|162720.2|162902.1|162812.1|163020.5|162930.5|162798.7|162708.7|943
1656516900000|2022-06-29 15:35:00|162900.5|162810.5|162934.4|162844.4|162939.8|162849.8|162824.5|162734.5|990
1656517200000|2022-06-29 15:40:00|162934.9|162844.9|162984.7|162894.7|163001.2|162911.2|162868.2|162778.2|952
1656517500000|2022-06-29 15:45:00|162983.6|162893.6|162902.3|162812.3|162990.9|162900.9|162885.9|162795.9|914
1656517800000|2022-06-29 15:50:00|162899.7|162809.7|162879.3|162789.3|162942.3|162852.3|162871.9|162781.9|890
1656518100000|2022-06-29 15:55:00|162881|162791|162729|162639|162912.6|162822.6|162709|162619|980
1656518400000|2022-06-29 16:00:00|162729.6|162639.6|162739|162649|162769.1|162679.1|162713.4|162623.4|917
1656518700000|2022-06-29 16:05:00|162738.2|162648.2|162757.3|162667.3|162781.1|162691.1|162681.7|162591.7|851
1656519000000|2022-06-29 16:10:00|162757.9|162667.9|162775.6|162685.6|162779|162689|162642.1|162552.1|834
1656519300000|2022-06-29 16:15:00|162786|162696|162797.4|162707.4|162845.1|162755.1|162734.9|162644.9|780
1656519600000|2022-06-29 16:20:00|162798.5|162708.5|162780.7|162690.7|162801|162711|162705|162610.6|792
1656519900000|2022-06-29 16:25:00|162780.2|162690.2|162786.5|162696.5|162795.9|162705.9|162720.7|162630.7|862
1656520200000|2022-06-29 16:30:00|162788|162698|162596.7|162506.7|162808|162718|162592.6|162502.6|918
1656520500000|2022-06-29 16:35:00|162598.1|162508.1|162630.6|162540.6|162631|162541|162567.1|162477.1|862
1656520800000|2022-06-29 16:40:00|162630|162540|162632.8|162542.8|162694|162604|162622.1|162532.1|699
1656521100000|2022-06-29 16:45:00|162630.5|162540.5|162800.4|162710.4|162824.9|162734.9|162606.4|162516.4|650
1656521400000|2022-06-29 16:50:00|162799.2|162709.2|162732|162642|162804.6|162714.6|162687|162597|811
1656521700000|2022-06-29 16:55:00|162732.3|162642.3|162811.8|162721.8|162848.5|162758.5|162727.9|162637.9|876
1656522000000|2022-06-29 17:00:00|162822.7|162732.7|162758.1|162668.1|162858.4|162768.4|162741.4|162651.4|738
1656522300000|2022-06-29 17:05:00|162757.6|162667.6|162582.1|162492.1|162781|162691|162565.5|162475.5|594
1656522600000|2022-06-29 17:10:00|162582.4|162492.4|162689.7|162599.7|162690.7|162600.7|162559.8|162469.8|430
1656522900000|2022-06-29 17:15:00|162688.2|162598.2|162671.4|162581.4|162720.9|162630.9|162656.1|162566.1|355
1656523200000|2022-06-29 17:20:00|162670.2|162580.2|162648.7|162558.7|162694.2|162604.2|162644.2|162554.2|545
1656523500000|2022-06-29 17:25:00|162649.5|162559.5|162533.1|162443.1|162664.8|162574.8|162527.2|162437.2|594
1656523800000|2022-06-29 17:30:00|162532|162442|162543.1|162453.1|162564.5|162474.5|162524.1|162434.1|651
1656524100000|2022-06-29 17:35:00|162544|162454|162542.6|162452.6|162567.3|162477.3|162526.3|162436.3|383
1656524400000|2022-06-29 17:40:00|162543.7|162453.7|162413.2|162323.2|162560.4|162470.4|162384.4|162294.4|580
1656524700000|2022-06-29 17:45:00|162411.9|162321.9|162315.8|162225.8|162413.2|162323.2|162311.7|162221.7|439
1656525000000|2022-06-29 17:50:00|162316.7|162226.7|162349.6|162259.6|162396.8|162306.8|162289.7|162199.7|612
1656525300000|2022-06-29 17:55:00|162350|162260|162271.9|162181.9|162350|162260|162240.3|162150.3|610
1656525600000|2022-06-29 18:00:00|162281.1|162191.1|162283.1|162193.1|162357|162267|162259.6|162169.6|660
1656525900000|2022-06-29 18:05:00|162281.2|162191.2|162321.9|162231.9|162349.6|162259.6|162276.2|162186.2|441
1656526200000|2022-06-29 18:10:00|162321.2|162231.2|162316.9|162226.9|162362.5|162272.5|162313.1|162223.1|417
1656526500000|2022-06-29 18:15:00|162317.6|162227.6|162444|162354|162462.9|162361.3|162305.8|162215.8|410
1656526800000|2022-06-29 18:20:00|162444.3|162354.3|162499|162409|162505.6|162415.6|162440.2|162350.2|232
1656527100000|2022-06-29 18:25:00|162501.4|162411.4|162434.7|162344.7|162522.1|162432.1|162422.2|162332.2|199
1656527400000|2022-06-29 18:30:00|162430.5|162340.5|162375.5|162285.5|162499.9|162408.2|162354.5|162264.5|505
1656527700000|2022-06-29 18:35:00|162375.6|162285.6|162375.2|162285.2|162423.7|162333.7|162347.5|162257.5|718
1656528000000|2022-06-29 18:40:00|162374.1|162284.1|162332.3|162242.3|162404.8|162299.9|162326.2|162236.2|723
1656528300000|2022-06-29 18:45:00|162333.1|162243.1|162346.2|162256.2|162359.1|162269.1|162310.7|162220.7|580
1656528600000|2022-06-29 18:50:00|162346|162256|162281.5|162191.5|162361|162271|162275|162185|616
1656528900000|2022-06-29 18:55:00|162281.3|162191.3|162419.7|162329.7|162420.3|162330.3|162269.6|162179.6|455
1656529200000|2022-06-29 19:00:00|162418.8|162328.8|162407.3|162317.3|162453.6|162345.4|162391.5|162289.5|802
1656529500000|2022-06-29 19:05:00|162407.1|162317.1|162350.8|162260.8|162412.1|162322.1|162348.2|162258.2|672
1656529800000|2022-06-29 19:10:00|162348|162258|162328.8|162238.8|162420.6|162310.3|162315.6|162204.1|610
1656530100000|2022-06-29 19:15:00|162329.4|162239.4|162287.8|162197.8|162357.5|162267.5|162272.9|162157.4|623
1656530400000|2022-06-29 19:20:00|162287.1|162197.1|162276.6|162186.6|162309.7|162211.1|162261.8|162150.1|637
1656530700000|2022-06-29 19:25:00|162278|162188|162226.7|162136.7|162307.8|162209.6|162216.6|162108.2|422
1656531000000|2022-06-29 19:30:00|162223.8|162133.8|162403.9|162313.9|162410.3|162320.3|162203.8|162101.3|585
1656531300000|2022-06-29 19:35:00|162403.2|162313.2|162399.4|162309.4|162415.3|162325.3|162387.9|162297.9|603
1656531600000|2022-06-29 19:40:00|162395.2|162305.2|162398.9|162308.9|162412.7|162322.7|162385.8|162295.8|457
1656531900000|2022-06-29 19:45:00|162399.7|162309.7|162462.2|162372.2|162501|162411|162393.3|162303.3|445
1656532200000|2022-06-29 19:50:00|162464.9|162374.9|162326.5|162236.5|162464.9|162374.9|162301.7|162203.2|284
1656532500000|2022-06-29 19:55:00|162326.7|162236.7|162316.4|162226.4|162379.7|162267.5|162271.6|162181.6|692
1656532800000|2022-06-29 20:00:00|162320.1|162230.1|162211.7|162121.7|162326.1|162236.1|162192.5|162102.5|547
1656533100000|2022-06-29 20:05:00|162212|162122|162277.4|162187.4|162307.1|162217.1|162204.3|162114.3|390
1656533400000|2022-06-29 20:10:00|162275.8|162185.8|162203.3|162113.3|162288|162198|162160.9|162070.9|532
1656533700000|2022-06-29 20:15:00|162207|162117|162240.8|162150.8|162260.4|162170.4|162198.4|162108.4|479
1656534000000|2022-06-29 20:20:00|162240.9|162150.9|162249.8|162159.8|162273.4|162171.4|162230.8|162136.4|335
1656534300000|2022-06-29 20:25:00|162250|162160|162236.3|162146.3|162252|162162|162232.5|162142.5|201
1656534600000|2022-06-29 20:30:00|162242.2|162152.2|162226|162136|162243.8|162153.8|162215.6|162125.6|261
1656534900000|2022-06-29 20:35:00|162228|162138|162230.4|162140.4|162253.9|162146.7|162218.4|162110.3|191
1656535200000|2022-06-29 20:40:00|162228.4|162138.4|162259.9|162129.9|162278.2|162153|162224.4|162115.8|151
1656535500000|2022-06-29 20:45:00|162262|162132|162235.1|162145.1|162268.9|162158.5|162227.9|162118|149
1656535800000|2022-06-29 20:50:00|162232.2|162142.2|162252.5|162162.5|162257|162162.5|162212.8|162120.4|159
1656536100000|2022-06-29 20:55:00|162226.3|162136.3|162491.6|162149.6|162502.8|162161|162214.6|162020.5|403
1656536400000|2022-06-29 21:00:00|162462.3|162120.3|162577.3|162235.3|162577.3|162235.3|162365.6|162023.6|62
1656536700000|2022-06-29 21:05:00|162577.2|162235.2|162563.9|162221.9|162604.6|162262.6|162496.4|162154.4|35
1656537000000|2022-06-29 21:10:00|162537.7|162195.7|162509.8|162167.8|162570|162228|162447.2|162105.2|77
1656537300000|2022-06-29 21:15:00|162508.3|162166.3|162514.3|162172.3|162588.9|162246.9|162452.1|162110.1|90
1656537600000|2022-06-29 21:20:00|162509.1|162167.1|162494.4|162152.4|162588.5|162246.5|162441.8|162099.8|107
1656537900000|2022-06-29 21:25:00|162476.2|162134.2|162538.9|162196.9|162592.3|162250.3|162426.8|162084.8|97
1656538200000|2022-06-29 21:30:00|162590|162248|162537.7|162195.7|162663.4|162321.4|162433.2|162091.2|125
1656538500000|2022-06-29 21:35:00|162530.5|162188.5|162569.4|162227.4|162618.5|162276.5|162467.6|162125.6|181
1656538800000|2022-06-29 21:40:00|162550.5|162208.5|162465.7|162123.7|162591.5|162249.5|162465.7|162123.7|178
1656539100000|2022-06-29 21:45:00|162527.7|162185.7|162463|162121|162596|162254|162387|162045|106
1656539400000|2022-06-29 21:50:00|162493.6|162151.6|162474.9|162132.9|162563.6|162221.6|162441.8|162099.8|90
1656539700000|2022-06-29 21:55:00|162469.5|162127.5|162466|162124|162567.1|162225.1|162375.5|162033.5|127
1656540000000|2022-06-29 22:00:00|162610.3|162268.3|162533.9|162191.9|162662.9|162320.9|162390|162048|350
1656540300000|2022-06-29 22:05:00|162556.1|162214.1|162542.3|162200.3|162601.4|162259.4|162461|162119|1136
1656540600000|2022-06-29 22:10:00|162543.9|162201.9|162516.6|162174.6|162598.8|162256.8|162420.1|162078.1|245
1656540900000|2022-06-29 22:15:00|162557.1|162215.1|162510.1|162168.1|162618.1|162276.1|162434|162092|515
1656541200000|2022-06-29 22:20:00|162516.4|162174.4|162494.2|162152.2|162582.6|162240.6|162415.4|162073.4|232
1656541500000|2022-06-29 22:25:00|162505|162163|162571.2|162229.2|162649.6|162307.6|162419.1|162077.1|110
1656541800000|2022-06-29 22:30:00|162505.6|162163.6|162503.7|162161.7|162574.1|162232.1|162438.8|162096.8|159
1656542100000|2022-06-29 22:35:00|162482.6|162140.6|162571.7|162229.7|162573|162231|162464.5|162122.5|139
1656542400000|2022-06-29 22:40:00|162478|162136|162557.7|162215.7|162576.4|162234.4|162452.4|162110.4|141
1656542700000|2022-06-29 22:45:00|162549.4|162207.4|162500.8|162158.8|162563.7|162221.7|162427.6|162085.6|217
1656543000000|2022-06-29 22:50:00|162474.4|162132.4|162517.4|162175.4|162595.4|162253.4|162472.7|162130.7|166
1656543300000|2022-06-29 22:55:00|162522.4|162180.4|162557.2|162215.2|162599|162257|162450.6|162108.6|139
1656543600000|2022-06-29 23:00:00|162574.6|162232.6|162634.6|162292.6|162644.4|162302.4|162418.8|162076.8|282
1656543900000|2022-06-29 23:05:00|162613.6|162271.6|162596.7|162254.7|162654.9|162312.9|162533.9|162191.9|320
1656544200000|2022-06-29 23:10:00|162630.3|162288.3|162548.1|162206.1|162630.3|162288.3|162467.6|162125.6|257
1656544500000|2022-06-29 23:15:00|162531.7|162189.7|162557.3|162215.3|162603.7|162261.7|162421.9|162079.9|163
1656544800000|2022-06-29 23:20:00|162502.3|162160.3|162531|162189|162591.6|162249.6|162494.5|162152.5|117
1656545100000|2022-06-29 23:25:00|162582.8|162240.8|162572.3|162230.3|162609.5|162267.5|162485|162143|126
1656545400000|2022-06-29 23:30:00|162569.7|162227.7|162359.7|162039.1|162580.3|162238.3|162309|161989.3|281
1656545700000|2022-06-29 23:35:00|162365.2|162041.1|162387.2|162056|162412.7|162087.4|162297.5|162006.2|419
1656546000000|2022-06-29 23:40:00|162330.2|162083|162381.4|162039.4|162413.4|162105.1|162290.6|161995.3|546
1656546300000|2022-06-29 23:45:00|162380.8|162038.8|162358.9|162016.9|162400.6|162080|162266.4|161984.1|271
1656546600000|2022-06-29 23:50:00|162308.9|162026.4|162358.1|162077.4|162411|162092|162277.9|161983.8|294
1656546900000|2022-06-29 23:55:00|162358.8|162081|162294.5|161994.4|162405.9|162084.7|162251.2|161978.9|275
1656547200000|2022-06-30 00:00:00|162347.4|162006.8|162470.4|162143.2|162470.4|162219.7|162278.6|161965.2|407
1656547500000|2022-06-30 00:05:00|162363.5|162134.9|162536.7|162318.8|162622.4|162364.3|162341|162063.9|600
1656547800000|2022-06-30 00:10:00|162532.9|162311.5|162518.7|162289.4|162576.9|162368.4|162451.1|162260|832
1656548100000|2022-06-30 00:15:00|162518.3|162290.2|162472.5|162342.5|162586.3|162395.7|162457.9|162213.3|784
1656548400000|2022-06-30 00:20:00|162470.6|162340.6|162466.6|162336.6|162529.7|162368.8|162454.2|162268.3|792
1656548700000|2022-06-30 00:25:00|162466|162336|162517.4|162308.3|162554.8|162375|162444.5|162288.6|691
1656549000000|2022-06-30 00:30:00|162519.8|162296.5|162473.6|162343.6|162534.9|162361|162454.7|162271.4|740
1656549300000|2022-06-30 00:35:00|162470.3|162340.3|162498.8|162298.6|162532.1|162358.3|162442.2|162281.8|703
1656549600000|2022-06-30 00:40:00|162498.7|162297.9|162388|162258|162535.8|162347|162372.5|162195.7|729
1656549900000|2022-06-30 00:45:00|162385.3|162255.3|162421.4|162220.2|162467.6|162264.3|162368.6|162200.5|712
1656550200000|2022-06-30 00:50:00|162385.2|162255.2|162446.1|162316.1|162503.8|162324|162362.4|162184.1|818
1656550500000|2022-06-30 00:55:00|162469.9|162299.7|162435.6|162277.6|162523|162308.6|162402.8|162200.7|685
1656550800000|2022-06-30 01:00:00|162436|162278|162665.6|162444.2|162676.9|162490.2|162410.8|162231.1|892
1656551100000|2022-06-30 01:05:00|162665.1|162445.3|162657.5|162527.5|162708.1|162540.4|162607.4|162432|795
1656551400000|2022-06-30 01:10:00|162657.2|162527.2|162759|162542.6|162765.9|162602.1|162625.9|162400|827
1656551700000|2022-06-30 01:15:00|162760.4|162543.2|162799.7|162541|162862.4|162652.5|162742.6|162510.1|940
1656552000000|2022-06-30 01:20:00|162789.2|162545|162769.7|162568.6|162811.2|162623.4|162707|162502.7|999
1656552300000|2022-06-30 01:25:00|162768.3|162562.8|162710.8|162580.8|162805.9|162620.5|162707|162507.8|797
1656552600000|2022-06-30 01:30:00|162715.6|162585.6|162713.7|162583.7|162775.4|162608.5|162692.8|162537.9|879
1656552900000|2022-06-30 01:35:00|162713.2|162583.2|162647.4|162517.4|162741.7|162606.4|162633.1|162461.8|729
1656553200000|2022-06-30 01:40:00|162645.6|162515.6|162669.5|162459.7|162705|162544.7|162612|162448.5|830
1656553500000|2022-06-30 01:45:00|162669.7|162468.6|162627.7|162497.7|162685.2|162516|162616.1|162443.8|768
1656553800000|2022-06-30 01:50:00|162627.5|162497.5|162621|162491|162663.5|162503.4|162593|162437.8|615
1656554100000|2022-06-30 01:55:00|162620.7|162490.7|162694.6|162564.6|162738.4|162573|162617.2|162470.6|848
1656554400000|2022-06-30 02:00:00|162695.2|162565.2|162686.6|162556.6|162758.7|162566.2|162670.4|162499.8|752
1656554700000|2022-06-30 02:05:00|162685.9|162555.9|162697.4|162567.4|162768.3|162592.7|162678.6|162506.8|719
1656555000000|2022-06-30 02:10:00|162697.6|162567.6|162668.1|162462|162745.8|162577.3|162614.8|162450.7|745
1656555300000|2022-06-30 02:15:00|162630.5|162500.5|162620.1|162490.1|162685.5|162506.5|162593.1|162425.8|778
1656555600000|2022-06-30 02:20:00|162619.9|162489.9|162591.6|162461.6|162675.8|162495.5|162591.6|162397.8|843
1656555900000|2022-06-30 02:25:00|162593.3|162463.3|162357.8|162227.8|162653.5|162479.4|162297.2|162101.7|974
1656556200000|2022-06-30 02:30:00|162366.5|162236.5|162517|162304.5|162519.2|162345.4|162352|162157.1|983
1656556500000|2022-06-30 02:35:00|162521.9|162301.6|162521.9|162391.9|162543.5|162401.6|162447|162248.6|894
1656556800000|2022-06-30 02:40:00|162523.1|162393.1|162528.1|162398.1|162614.1|162447.4|162514|162330.2|802
1656557100000|2022-06-30 02:45:00|162528.5|162398.5|162644.6|162433.5|162685.7|162499.6|162509.8|162340.6|853
1656557400000|2022-06-30 02:50:00|162647.7|162431.8|162690.2|162482.4|162706.1|162531.1|162583|162373.6|748
1656557700000|2022-06-30 02:55:00|162686|162482.3|162636.2|162506.2|162708.1|162522.1|162606.5|162456.3|764
1656558000000|2022-06-30 03:00:00|162635.3|162505.3|162637.1|162507.1|162658|162528|162608.9|162485.6|681
1656558300000|2022-06-30 03:05:00|162637.9|162507.9|162652.1|162522.1|162699|162555.4|162632|162489.6|732
1656558600000|2022-06-30 03:10:00|162652.7|162522.7|162613.7|162483.7|162703.4|162537|162591.1|162461.1|742
1656558900000|2022-06-30 03:15:00|162615.9|162485.9|162504.7|162374.7|162625.9|162495.9|162493.2|162363.2|830
1656559200000|2022-06-30 03:20:00|162504.3|162374.3|162510.3|162380.3|162552.8|162392.7|162492.5|162346|668
1656559500000|2022-06-30 03:25:00|162512.4|162382.4|162511.8|162381.8|162524|162394|162488.4|162358.4|701
1656559800000|2022-06-30 03:30:00|162510.1|162380.1|162562.3|162432.3|162569.2|162439.2|162500.7|162370.7|659
1656560100000|2022-06-30 03:35:00|162562.1|162432.1|162551.3|162421.3|162573.9|162443.9|162541.4|162411.4|727
1656560400000|2022-06-30 03:40:00|162550.6|162420.6|162616.6|162486.6|162622.6|162492.6|162540.4|162410.4|725
1656560700000|2022-06-30 03:45:00|162618.4|162488.4|162676.9|162546.9|162721.7|162555.3|162611.3|162481.3|898
1656561000000|2022-06-30 03:50:00|162676.6|162546.6|162677.9|162547.9|162731.6|162555.6|162654.9|162498.5|719
1656561300000|2022-06-30 03:55:00|162680.2|162550.2|162675.2|162545.2|162735.2|162562.2|162656.2|162493.3|789
1656561600000|2022-06-30 04:00:00|162675.3|162545.3|162672.4|162542.4|162728.3|162554|162654.8|162479.1|591
1656561900000|2022-06-30 04:05:00|162672.1|162542.1|162714.5|162509.1|162719.9|162549.5|162656.6|162492.6|552
1656562200000|2022-06-30 04:10:00|162673.6|162543.6|162688.1|162558.1|162721.6|162573.3|162668|162520.1|768
1656562500000|2022-06-30 04:15:00|162687.2|162557.2|162666.6|162536.6|162730.4|162568.6|162656.5|162490|629
1656562800000|2022-06-30 04:20:00|162666.4|162536.4|162640.4|162510.4|162719|162550.6|162633.8|162470|575
1656563100000|2022-06-30 04:25:00|162638.6|162508.6|162626.7|162496.7|162685.3|162521.7|162624.4|162482.1|430
1656563400000|2022-06-30 04:30:00|162626.4|162496.4|162653.1|162523.1|162681.1|162551.1|162621.6|162491.6|629
1656563700000|2022-06-30 04:35:00|162652.7|162522.7|162662.2|162532.2|162713.5|162555.5|162644.6|162495|519
1656564000000|2022-06-30 04:40:00|162661.9|162531.9|162658.1|162528.1|162715.2|162545.3|162648.3|162480.8|518
1656564300000|2022-06-30 04:45:00|162656.5|162526.5|162633.2|162503.2|162687|162526.5|162623.2|162471.8|554
1656564600000|2022-06-30 04:50:00|162636|162506|162553.4|162423.4|162666.2|162506|162532.1|162402.1|595
1656564900000|2022-06-30 04:55:00|162555|162425|162547.1|162417.1|162566.6|162436.6|162524|162412.2|603
1656565200000|2022-06-30 05:00:00|162548.4|162418.4|162465.1|162335.1|162562.5|162432.5|162458.1|162328.1|551
1656565500000|2022-06-30 05:05:00|162469.8|162339.8|162473.8|162343.8|162494.9|162387.5|162447.6|162317.6|189
1656565800000|2022-06-30 05:10:00|162475.1|162345.1|162424.2|162294.2|162496.7|162345.4|162412.6|162282.6|300
1656566100000|2022-06-30 05:15:00|162423.2|162293.2|162429.4|162299.4|162449.2|162319.2|162412.5|162282.5|432
1656566400000|2022-06-30 05:20:00|162432.8|162302.8|162444.9|162314.9|162470.6|162350|162419.6|162289.6|279
1656566700000|2022-06-30 05:25:00|162444.8|162314.8|162664.7|162574.7|162709.8|162595.6|162441.5|162311.5|892
1656567000000|2022-06-30 05:30:00|162663.5|162573.5|162766.1|162636.1|162814.7|162696.9|162650.9|162545.1|920
1656567300000|2022-06-30 05:35:00|162768.4|162638.4|162791.7|162661.7|162804.2|162674.2|162700.7|162570.7|1022
1656567600000|2022-06-30 05:40:00|162789.5|162659.5|162744.5|162614.5|162806.3|162679.1|162742.5|162612.5|900
1656567900000|2022-06-30 05:45:00|162746|162616|162620|162490|162746.7|162628.6|162607.7|162477.7|932
1656568200000|2022-06-30 05:50:00|162619.6|162489.6|162539.1|162409.1|162622.7|162492.7|162490.4|162360.4|835
1656568500000|2022-06-30 05:55:00|162538.5|162408.5|162505.7|162375.7|162580|162409.2|162497.3|162339|855
1656568800000|2022-06-30 06:00:00|162507.1|162377.1|162435.2|162305.2|162540.4|162407.1|162397.8|162277|893
1656569100000|2022-06-30 06:05:00|162435.1|162305.1|162512.9|162382.9|162538.7|162427.6|162411.7|162281.7|913
1656569400000|2022-06-30 06:10:00|162470.4|162380.4|162411.2|162281.2|162549.8|162437.6|162377.2|162247.2|989
1656569700000|2022-06-30 06:15:00|162412.4|162282.4|162416.2|162286.2|162471.4|162347.3|162279.6|162179.2|804
1656570000000|2022-06-30 06:20:00|162417|162287|162433|162343|162440.8|162350.8|162372.1|162242.1|582
1656570300000|2022-06-30 06:25:00|162433.5|162343.5|162412.8|162322.8|162442.1|162347.2|162407.9|162312.1|596
1656570600000|2022-06-30 06:30:00|162410.3|162320.3|162605.4|162515.4|162701.4|162611.4|162410.3|162320.3|956
1656570900000|2022-06-30 06:35:00|162606|162516|162490.1|162400.1|162623.6|162533.6|162483.4|162389.9|853
1656571200000|2022-06-30 06:40:00|162489.7|162399.7|162493.2|162403.2|162600.5|162510.5|162463|162373|925
1656571500000|2022-06-30 06:45:00|162491.5|162401.5|162263.1|162173.1|162513.3|162423.3|162260.2|162170.2|1020
1656571800000|2022-06-30 06:50:00|162251.8|162161.8|162288.6|162198.6|162420.4|162309.4|162250.4|162151.9|945
1656572100000|2022-06-30 06:55:00|162288.4|162198.4|162031.2|161901.2|162327|162213.7|161986.6|161896.6|1110
1656572400000|2022-06-30 07:00:00|162007.5|161917.5|161994.3|161904.3|162011.8|161921.8|161790.4|161700.4|948
1656572700000|2022-06-30 07:05:00|161993.8|161903.8|162106.3|162016.3|162197.2|162107.2|161992.1|161902.1|1054
1656573000000|2022-06-30 07:10:00|162106|162016|162122|162032|162166.2|162076.2|161990.7|161900.7|1047
1656573300000|2022-06-30 07:15:00|162123.4|162033.4|162122.4|162032.4|162221.7|162131.7|162116.5|162026.5|1080
1656573600000|2022-06-30 07:20:00|162120.9|162030.9|162122.3|162032.3|162193.3|162103.3|162047.1|161957.1|1019
1656573900000|2022-06-30 07:25:00|162122.5|162032.5|162104.1|162014.1|162255.8|162165.8|162046|161956|1024
1656574200000|2022-06-30 07:30:00|162103.7|162013.7|161982.9|161892.9|162153.6|162063.6|161973.7|161883.7|1058
1656574500000|2022-06-30 07:35:00|161981.8|161891.8|162192.3|162102.3|162266|162176|161981.8|161891.8|1071
1656574800000|2022-06-30 07:40:00|162173.6|162083.6|161980.4|161890.4|162205|162115|161885.8|161795.8|1061
1656575100000|2022-06-30 07:45:00|161980|161890|162172.1|162082.1|162188.6|162098.6|161951.1|161861.1|1021
1656575400000|2022-06-30 07:50:00|162173.2|162083.2|162244.9|162154.9|162292.1|162202.1|162133.1|162043.1|990
1656575700000|2022-06-30 07:55:00|162248.2|162158.2|162400.3|162310.3|162416.9|162326.9|162215|162125|951
1656576000000|2022-06-30 08:00:00|162399.6|162309.6|162384.8|162294.8|162441.3|162351.3|162344.7|162254.7|840
1656576300000|2022-06-30 08:05:00|162384.2|162294.2|162431|162341|162466.8|162376.8|162383|162293|728
1656576600000|2022-06-30 08:10:00|162432.2|162342.2|162453|162363|162596.4|162506.4|162432.2|162342.2|834
1656576900000|2022-06-30 08:15:00|162453.1|162363.1|162510|162420|162549.9|162459.9|162441.1|162351.1|920
1656577200000|2022-06-30 08:20:00|162511.6|162421.6|162532.1|162442.1|162549.2|162459.2|162426.9|162336.9|882
1656577500000|2022-06-30 08:25:00|162531.3|162441.3|162559.1|162469.1|162574.9|162484.9|162519.1|162429.1|847
1656577800000|2022-06-30 08:30:00|162559.4|162469.4|162536.3|162446.3|162575|162485|162533.2|162443.2|805
1656578100000|2022-06-30 08:35:00|162538.1|162448.1|162156.1|162026.1|162556.2|162466.2|162061.2|161946.8|961
1656578400000|2022-06-30 08:40:00|162140.2|162050.2|162270.7|162180.7|162341.7|162245.3|162140.2|162030.5|979
1656578700000|2022-06-30 08:45:00|162270.4|162180.4|162284.9|162194.9|162316.4|162226.4|162260.8|162170.8|845
1656579000000|2022-06-30 08:50:00|162284.5|162194.5|162261.7|162171.7|162317.5|162227.5|162186.8|162096.8|703
1656579300000|2022-06-30 08:55:00|162258.4|162168.4|162404.7|162314.7|162466.6|162376.6|162246.7|162156.7|823
1656579600000|2022-06-30 09:00:00|162405.9|162315.9|162441.1|162351.1|162492.3|162402.3|162392|162302|622
1656579900000|2022-06-30 09:05:00|162446.1|162356.1|162579.4|162489.4|162597|162507|162436.6|162346.6|678
1656580200000|2022-06-30 09:10:00|162581.6|162491.6|162826.4|162736.4|162835.3|162745.3|162575.1|162485.1|654
1656580500000|2022-06-30 09:15:00|162826|162736|162851.6|162761.6|162877.2|162787.2|162752.3|162662.3|775
1656580800000|2022-06-30 09:20:00|162851.4|162761.4|162835.9|162745.9|162927.4|162837.4|162823.6|162733.6|791
1656581100000|2022-06-30 09:25:00|162840.9|162750.9|162751|162661|162913.2|162823.2|162748.8|162658.8|852
1656581400000|2022-06-30 09:30:00|162754.9|162664.9|162554.4|162464.4|162788.9|162698.9|162546.9|162456.9|931
1656581700000|2022-06-30 09:35:00|162555|162465|162613.9|162523.9|162619|162529|162523|162433|813
1656582000000|2022-06-30 09:40:00|162612.5|162522.5|162640|162550|162666.6|162576.6|162596.6|162506.6|709
1656582300000|2022-06-30 09:45:00|162638.6|162548.6|162681.8|162591.8|162718.2|162628.2|162626.8|162536.8|584
1656582600000|2022-06-30 09:50:00|162682.5|162592.5|162620.8|162530.8|162686.9|162596.9|162603.2|162513.2|642
1656582900000|2022-06-30 09:55:00|162621|162531|162623.8|162533.8|162641.2|162551.2|162619.3|162529.3|571
1656583200000|2022-06-30 10:00:00|162624.1|162534.1|162638.5|162548.5|162645.8|162555.8|162554.9|162464.9|757
1656583500000|2022-06-30 10:05:00|162638.6|162548.6|162609.7|162519.7|162643.2|162553.2|162590.4|162500.4|715
1656583800000|2022-06-30 10:10:00|162612.9|162522.9|162809.2|162719.2|162815.8|162725.8|162601.2|162511.2|728
1656584100000|2022-06-30 10:15:00|162809.3|162719.3|162924.8|162834.8|162979.1|162889.1|162809.3|162719.3|770
1656584400000|2022-06-30 10:20:00|162925.2|162835.2|162862.2|162772.2|162932.6|162842.6|162834.1|162744.1|646
1656584700000|2022-06-30 10:25:00|162860.1|162770.1|162890|162800|162934.5|162844.5|162860.1|162770.1|840
1656585000000|2022-06-30 10:30:00|162891.6|162801.6|162911.4|162821.4|162948.6|162858.6|162879|162789|684
1656585300000|2022-06-30 10:35:00|162910.7|162820.7|162962.3|162872.3|162972.2|162882.2|162910.7|162820.7|478
1656585600000|2022-06-30 10:40:00|162962.1|162872.1|162965.4|162875.4|163014|162924|162949.7|162859.7|563
1656585900000|2022-06-30 10:45:00|162967.8|162877.8|162979.1|162889.1|163003.1|162913.1|162952.7|162862.7|560
1656586200000|2022-06-30 10:50:00|162977.1|162887.1|163009.9|162919.9|163035.6|162945.6|162964|162874|600
1656586500000|2022-06-30 10:55:00|163009.6|162919.6|163029.2|162939.2|163069.9|162979.9|163001.5|162911.5|690
1656586800000|2022-06-30 11:00:00|163032.2|162942.2|163118|163028|163188.1|163087.3|163014.4|162924.4|835
1656587100000|2022-06-30 11:05:00|163114.1|163024.1|163237.5|163147.5|163244|163154|163098|163008|693
1656587400000|2022-06-30 11:10:00|163235.2|163145.2|163445.3|163355.3|163520|163430|163184.5|163094.5|745
1656587700000|2022-06-30 11:15:00|163453|163363|163602.1|163512.1|163665.3|163575.3|163413.1|163323.1|850
1656588000000|2022-06-30 11:20:00|163603.5|163513.5|163531.1|163441.1|163665.2|163575.2|163505.9|163415.9|843
1656588300000|2022-06-30 11:25:00|163531.8|163441.8|163851.9|163761.9|163866|163776|163521.7|163431.7|786
1656588600000|2022-06-30 11:30:00|163851.2|163761.2|164055.2|163965.2|164063.4|163973.4|163836.4|163746.4|894
1656588900000|2022-06-30 11:35:00|164054.7|163964.7|164182|164092|164203.3|164113.3|164047|163957|808
1656589200000|2022-06-30 11:40:00|164181.9|164091.9|164048.1|163958.1|164183.1|164093.1|164045.9|163955.9|851
1656589500000|2022-06-30 11:45:00|164045.7|163955.7|163892.9|163802.9|164055.2|163965.2|163869.3|163779.3|1018
1656589800000|2022-06-30 11:50:00|163889.9|163799.9|163892.5|163802.5|163935.8|163845.8|163882.2|163792.2|820
1656590100000|2022-06-30 11:55:00|163892.3|163802.3|163731.9|163641.9|163892.3|163802.3|163725.1|163635.1|934
1656590400000|2022-06-30 12:00:00|163731.8|163641.8|163683.2|163593.2|163764.7|163674.7|163644|163554|777
1656590700000|2022-06-30 12:05:00|163684.8|163594.8|163687|163597|163720.3|163630.3|163610.5|163520.5|848
1656591000000|2022-06-30 12:10:00|163687.2|163597.2|163844.6|163754.6|163866|163776|163642|163552|872
1656591300000|2022-06-30 12:15:00|163838|163748|163933.7|163843.7|163952.3|163862.3|163829.5|163739.5|974
1656591600000|2022-06-30 12:20:00|163934.6|163844.6|163915.7|163825.7|163964.2|163874.2|163785.8|163695.8|894
1656591900000|2022-06-30 12:25:00|163916.6|163826.6|163857.6|163727.6|163921.5|163831.5|163781.1|163691.1|928
1656592200000|2022-06-30 12:30:00|163858.2|163728.2|163681.5|163591.5|163921.3|163728.2|163530.7|163415.4|1079
1656592500000|2022-06-30 12:35:00|163681.2|163591.2|163849.8|163759.8|163954.3|163834.7|163632.9|163542.9|962
1656592800000|2022-06-30 12:40:00|163850.4|163760.4|164184.8|164094.8|164184.8|164094.8|163811.6|163721.6|991
1656593100000|2022-06-30 12:45:00|164191.3|164101.3|164222.9|164132.9|164372.2|164282.2|164011.5|163921.5|1069
1656593400000|2022-06-30 12:50:00|164222.5|164132.5|164280.1|164190.1|164381.5|164291.5|164186.7|164096.7|1001
1656593700000|2022-06-30 12:55:00|164280|164190|164302.5|164212.5|164361|164271|164201.4|164111.4|938
1656594000000|2022-06-30 13:00:00|164300.2|164210.2|164252.9|164162.9|164458.1|164368.1|164246.5|164156.5|969
1656594300000|2022-06-30 13:05:00|164253|164163|164175|164085|164302.6|164212.6|164102|164012|894
1656594600000|2022-06-30 13:10:00|164177.3|164087.3|164245.2|164155.2|164326.8|164236.8|164172.8|164082.8|977
1656594900000|2022-06-30 13:15:00|164249.3|164159.3|164264.6|164174.6|164337.7|164247.7|164224.8|164134.8|964
1656595200000|2022-06-30 13:20:00|164263.3|164173.3|164259|164169|164307.8|164217.8|164223.6|164133.6|929
1656595500000|2022-06-30 13:25:00|164261.1|164171.1|164362.6|164272.6|164459|164369|164183.6|164093.6|1006
1656595800000|2022-06-30 13:30:00|164353.9|164263.9|164425.8|164335.8|164527|164437|164334|164244|1061
1656596100000|2022-06-30 13:35:00|164425.7|164335.7|164625.2|164535.2|164723.4|164633.4|164425.7|164335.7|954
1656596400000|2022-06-30 13:40:00|164624.3|164534.3|164635.5|164545.5|164795.6|164704.8|164579.8|164489.8|1036
1656596700000|2022-06-30 13:45:00|164636.7|164546.7|164499.1|164409.1|164650.4|164560.4|164402.1|164312.1|1106
1656597000000|2022-06-30 13:50:00|164498.8|164408.8|164222.4|164132.4|164528.4|164438.4|164208.6|164118.6|1083
1656597300000|2022-06-30 13:55:00|164222.6|164132.6|164385.5|164295.5|164392.3|164302.3|164211.9|164121.9|869
1656597600000|2022-06-30 14:00:00|164384|164294|164080|163990|164392|164302|164076|163986|1030
1656597900000|2022-06-30 14:05:00|164083|163993|163823|163733|164102|164012|163699|163609|988
1656598200000|2022-06-30 14:10:00|163823|163733|164012|163922|164036|163946|163799|163709|989
1656598500000|2022-06-30 14:15:00|164105.5|164015.5|164206.2|164116.2|164217.6|164127.6|164082.7|163992.7|768
1656598800000|2022-06-30 14:20:00|164206.6|164116.6|164156.8|164066.8|164349.7|164259.7|164153.6|164063.6|986
1656599100000|2022-06-30 14:25:00|164161.3|164071.3|164229.5|164139.5|164282.5|164192.5|164096.5|164006.5|968
1656599400000|2022-06-30 14:30:00|164229.6|164139.6|164025.8|163935.8|164233.1|164143.1|163998.9|163908.9|976
1656599700000|2022-06-30 14:35:00|164026.5|163936.5|163953.1|163863.1|164103.4|164013.4|163929.4|163839.4|942
1656600000000|2022-06-30 14:40:00|163953|163863|164002.3|163912.3|164079.3|163989.3|163865.7|163775.7|838
1656600300000|2022-06-30 14:45:00|163965.6|163875.6|164010.8|163920.8|164128.8|164038.8|163943.2|163853.2|1086
1656600600000|2022-06-30 14:50:00|164007.8|163917.8|163740|163650|164036.1|163946.1|163734.9|163644.9|1009
1656600900000|2022-06-30 14:55:00|163742.5|163652.5|163894.2|163804.2|163912.3|163822.3|163582.5|163492.5|1119
1656601200000|2022-06-30 15:00:00|163893.5|163803.5|163964|163874|164029.8|163939.8|163845.1|163755.1|1065
1656601500000|2022-06-30 15:05:00|163958.3|163868.3|164092|164002|164109.5|164019.5|163921.7|163831.7|931
1656601800000|2022-06-30 15:10:00|164092.9|164002.9|164006.4|163916.4|164096.1|164006.1|163984.5|163894.5|956
1656602100000|2022-06-30 15:15:00|164006.3|163916.3|163957.2|163867.2|164154.3|164064.3|163865|163775|868
1656602400000|2022-06-30 15:20:00|163959.4|163869.4|163867.6|163777.6|163973.3|163883.3|163859.3|163769.3|669
1656602700000|2022-06-30 15:25:00|163866.5|163776.5|163726.3|163636.3|163885.6|163795.6|163726.2|163636.2|926
1656603000000|2022-06-30 15:30:00|163726.9|163636.9|163790.9|163700.9|163807.7|163717.7|163659.6|163569.6|951
1656603300000|2022-06-30 15:35:00|163794.3|163704.3|163680.1|163590.1|163823.5|163733.5|163675.4|163585.4|938
1656603600000|2022-06-30 15:40:00|163687.1|163597.1|163640.8|163550.8|163710.9|163620.9|163620.6|163530.6|959
1656603900000|2022-06-30 15:45:00|163640.5|163550.5|163442.7|163352.7|163700.5|163610.5|163374.2|163284.2|944
1656604200000|2022-06-30 15:50:00|163441.8|163351.8|163279.9|163189.9|163514.7|163424.7|163265.6|163175.6|949
1656604500000|2022-06-30 15:55:00|163279.8|163189.8|163177.6|163087.6|163381.3|163291.3|163168.3|163061.1|777
1656604800000|2022-06-30 16:00:00|163178.7|163088.7|163374.6|163284.6|163426.9|163336.9|163167.2|163077.2|817
1656605100000|2022-06-30 16:05:00|163374.2|163284.2|163399.5|163309.5|163443.9|163353.9|163364.1|163274.1|641
1656605400000|2022-06-30 16:10:00|163399.2|163309.2|163305.5|163215.5|163479.3|163389.3|163297|163207|780
1656605700000|2022-06-30 16:15:00|163299.8|163209.8|162998.7|162908.7|163306.9|163216.9|162960.7|162870.7|769
1656606000000|2022-06-30 16:20:00|162997|162907|162896.5|162766.5|163177.7|163078.4|162896.5|162766.5|899
1656606300000|2022-06-30 16:25:00|162901.6|162771.6|162699|162609|162927.9|162818.5|162569|162466.3|933
1656606600000|2022-06-30 16:30:00|162698|162608|162590.8|162500.8|162732.2|162615.3|162573.2|162483.2|767
1656606900000|2022-06-30 16:35:00|162591.6|162501.6|162885.4|162795.4|162911.7|162817.9|162584.3|162494.3|848
1656607200000|2022-06-30 16:40:00|162886.8|162796.8|163001.7|162871.7|163042.2|162922.2|162860.3|162748.8|841
1656607500000|2022-06-30 16:45:00|163001.3|162871.3|162618.6|162528.6|163003.9|162883.8|162618.4|162510|1065
1656607800000|2022-06-30 16:50:00|162604.2|162514.2|162620.4|162530.4|162658.3|162568.3|162595.1|162485.6|719
1656608100000|2022-06-30 16:55:00|162619.5|162529.5|162731.1|162601.1|162731.1|162635|162611.3|162521.3|642
1656608400000|2022-06-30 17:00:00|162734.2|162604.2|162683.9|162593.9|162741.1|162613|162664.9|162564.6|715
1656608700000|2022-06-30 17:05:00|162683.7|162593.7|162753.2|162663.2|162776.4|162686.4|162676.9|162563.1|548
1656609000000|2022-06-30 17:10:00|162756.4|162666.4|162972|162882|163029.7|162929.7|162744.4|162654.4|937
1656609300000|2022-06-30 17:15:00|162974|162884|162802.3|162712.3|162976.4|162886.4|162797.8|162707.8|764
1656609600000|2022-06-30 17:20:00|162800.6|162710.6|162812|162722|162838.5|162748.5|162800.6|162710.6|760
1656609900000|2022-06-30 17:25:00|162812.5|162722.5|162748.9|162658.9|162818.9|162728.9|162714.6|162624.6|856
1656610200000|2022-06-30 17:30:00|162748.2|162658.2|162785.8|162695.8|162808.9|162718.9|162695.4|162605.4|706
1656610500000|2022-06-30 17:35:00|162787.4|162697.4|162888.4|162798.4|162916.6|162826.6|162777.7|162687.7|619
1656610800000|2022-06-30 17:40:00|162885.8|162795.8|162903|162813|162913.3|162823.3|162862.1|162772.1|624
1656611100000|2022-06-30 17:45:00|162902.8|162812.8|162702|162612|162903.9|162813.9|162699.6|162609.6|760
1656611400000|2022-06-30 17:50:00|162702.3|162612.3|162832.4|162742.4|162837.3|162747.3|162699.7|162609.7|798
1656611700000|2022-06-30 17:55:00|162833.8|162743.8|162894.9|162804.9|162900.3|162810.3|162830.4|162740.4|495
1656612000000|2022-06-30 18:00:00|162895.1|162805.1|162898.6|162808.6|162942.2|162852.2|162876.3|162786.3|822
1656612300000|2022-06-30 18:05:00|162898.9|162808.9|162903|162813|162926.2|162836.2|162880.5|162790.5|611
1656612600000|2022-06-30 18:10:00|162903.2|162813.2|162907.1|162817.1|162907.5|162817.5|162867.1|162777.1|738
1656612900000|2022-06-30 18:15:00|162901.2|162811.2|162883.1|162793.1|162911.5|162821.5|162858.9|162768.9|698
1656613200000|2022-06-30 18:20:00|162885.5|162795.5|162935.3|162845.3|162943.2|162853.2|162873.3|162783.3|851
1656613500000|2022-06-30 18:25:00|162934.9|162844.9|162935.1|162845.1|163025.3|162935.3|162893|162803|591
1656613800000|2022-06-30 18:30:00|162935.8|162845.8|162851.5|162761.5|162946.5|162856.5|162843.1|162753.1|738
1656614100000|2022-06-30 18:35:00|162851.3|162761.3|162833.9|162743.9|162899.2|162809.2|162820.5|162730.5|604
1656614400000|2022-06-30 18:40:00|162836.9|162746.9|162960.5|162870.5|162966.1|162876.1|162833.4|162743.4|677
1656614700000|2022-06-30 18:45:00|162958.2|162868.2|162919.7|162829.7|162960.7|162870.7|162916.5|162826.5|511
1656615000000|2022-06-30 18:50:00|162919.6|162829.6|162977.8|162887.8|163003.5|162913.5|162913|162823|539
1656615300000|2022-06-30 18:55:00|162981.5|162891.5|162904.6|162814.6|163000.2|162910.2|162867.4|162759.4|693
1656615600000|2022-06-30 19:00:00|162904.9|162814.9|162920.9|162830.9|162983.7|162893.7|162895.5|162805.5|663
1656615900000|2022-06-30 19:05:00|162918.9|162828.9|163105.3|163015.3|163107.3|163017.3|162918.9|162828.9|779
1656616200000|2022-06-30 19:10:00|163107.7|163017.7|163013.4|162923.4|163125.3|163035.3|163002.2|162912.2|684
1656616500000|2022-06-30 19:15:00|163012.2|162922.2|163000|162910|163069|162973.5|162995.7|162905.7|480
1656616800000|2022-06-30 19:20:00|162992.8|162902.8|162880.4|162790.4|162992.8|162902.8|162880.3|162790.3|751
1656617100000|2022-06-30 19:25:00|162881.1|162791.1|162850.5|162760.5|162886.4|162796.4|162846.4|162756.4|592
1656617400000|2022-06-30 19:30:00|162848.4|162758.4|162804.2|162714.2|162860|162770|162782|162692|660
1656617700000|2022-06-30 19:35:00|162806|162716|162800.6|162710.6|162819.6|162729.6|162780.8|162690.8|524
1656618000000|2022-06-30 19:40:00|162799.3|162709.3|162799.7|162709.7|162834.5|162744.5|162786|162696|680
1656618300000|2022-06-30 19:45:00|162799.4|162709.4|162796.9|162706.9|162815.4|162715.9|162767.7|162677.7|659
1656618600000|2022-06-30 19:50:00|162796.5|162706.5|162804.8|162714.8|162834|162717.6|162780|162685|463
1656618900000|2022-06-30 19:55:00|162828.5|162698.5|162775.9|162685.9|162828.5|162718.1|162752|162646.6|580
1656619200000|2022-06-30 20:00:00|162778.5|162688.5|162641.9|162551.9|162805.2|162693.8|162612.4|162522.4|803
1656619500000|2022-06-30 20:05:00|162642.9|162552.9|162754.4|162664.4|162787.6|162680.3|162639.2|162549.2|497
1656619800000|2022-06-30 20:10:00|162753.5|162663.5|162731.8|162641.8|162765.8|162675.8|162700.7|162593.6|257
1656620100000|2022-06-30 20:15:00|162731.2|162641.2|162754.3|162664.3|162798.6|162678.3|162731.2|162614.4|361
1656620400000|2022-06-30 20:20:00|162753.5|162663.5|162701.8|162611.8|162776.6|162669.8|162684|162582.2|250
1656620700000|2022-06-30 20:25:00|162721.5|162631.5|162632.3|162542.3|162733|162631.5|162620.4|162515.9|141
1656621000000|2022-06-30 20:30:00|162633.8|162543.8|162704.7|162574.7|162731.8|162616.3|162633.8|162525.4|703
1656621300000|2022-06-30 20:35:00|162702.1|162572.1|162739.6|162649.6|162767|162675.2|162668.7|162541.2|423
1656621600000|2022-06-30 20:40:00|162736.3|162606.3|162926.9|162796.9|163262.9|162920.9|162682.6|162552.6|641
1656621900000|2022-06-30 20:45:00|162924|162794|162922.7|162792.7|163058.7|162843|162891.7|162601.1|448
1656622200000|2022-06-30 20:50:00|162971.5|162674|162995.8|162767.3|163087.9|162870.4|162861.1|162598.3|982
1656622500000|2022-06-30 20:55:00|162970.6|162628.6|162914.3|162572.3|163091.2|162853.4|162889.4|162572.3|847
1656622800000|2022-06-30 21:00:00|162934.2|162592.2|163025.3|162683.3|163025.3|162683.3|162934.2|162592.2|43
1656623100000|2022-06-30 21:05:00|163025.8|162683.8|163031.1|162689.1|163044.1|162702.1|163025.3|162683.3|27
1656623400000|2022-06-30 21:10:00|163021|162679|163022|162680|163057.2|162715.2|162984.8|162642.8|119
1656623700000|2022-06-30 21:15:00|163020.1|162678.1|163028.9|162686.9|163052|162710|162979.4|162637.4|107
1656624000000|2022-06-30 21:20:00|163030.8|162688.8|163011|162669|163057.2|162715.2|162986.6|162644.6|96
1656624300000|2022-06-30 21:25:00|162991.5|162649.5|163031.1|162689.1|163057.2|162715.2|162975.1|162633.1|104
1656624600000|2022-06-30 21:30:00|163017|162675|162998.6|162656.6|163057.2|162715.2|162954.4|162612.4|162
1656624900000|2022-06-30 21:35:00|162998.8|162656.8|163042.6|162700.6|163057.2|162715.2|162967.8|162625.8|105
1656625200000|2022-06-30 21:40:00|163035.2|162693.2|163059.3|162717.3|163062.7|162720.7|162954.1|162612.1|106
1656625500000|2022-06-30 21:45:00|163059.1|162717.1|162956.7|162614.7|163149.9|162807.9|162870.1|162528.1|136
1656625800000|2022-06-30 21:50:00|162967.8|162625.8|163018.7|162676.7|163021|162679|162920.4|162578.4|85
1656626100000|2022-06-30 21:55:00|162954.5|162612.5|162991.9|162649.9|163091|162749|162902.7|162560.7|160
1656626400000|2022-06-30 22:00:00|163005|162663|163121.4|162779.4|163154.8|162812.8|162981.8|162639.8|224
1656626700000|2022-06-30 22:05:00|163127.5|162785.5|163061|162719|163154.6|162812.6|162994.7|162652.7|352
1656627000000|2022-06-30 22:10:00|163063.1|162721.1|163075.9|162733.9|163199.5|162857.5|162995.5|162653.5|203
1656627300000|2022-06-30 22:15:00|163068.9|162726.9|162979.5|162637.5|163115|162773|162953.1|162611.1|408
1656627600000|2022-06-30 22:20:00|162981.9|162639.9|162998.1|162656.1|163093.7|162751.7|162970.9|162628.9|692
1656627900000|2022-06-30 22:25:00|163036.7|162694.7|163050.5|162708.5|163115.9|162773.9|162965.8|162623.8|688
1656628200000|2022-06-30 22:30:00|163048.6|162706.6|162963.7|162621.7|163141.4|162799.4|162958.9|162616.9|267
1656628500000|2022-06-30 22:35:00|162967.5|162625.5|162978.3|162719.8|163087.9|162747.5|162952.3|162616.6|210
1656628800000|2022-06-30 22:40:00|162993.2|162708.3|163021|162685.3|163099|162757|162952|162653.6|233
1656629100000|2022-06-30 22:45:00|163023.6|162681.6|163065.8|162723.8|163082.2|162786.9|162916.9|162664|207
1656629400000|2022-06-30 22:50:00|163077.8|162735.8|163028.6|162712.8|163077.8|162792.3|162922.3|162670.7|153
1656629700000|2022-06-30 22:55:00|163031.5|162689.5|162995.4|162711.3|163099.3|162787.4|162912.1|162667.6|167
1656630000000|2022-06-30 23:00:00|163003.5|162734.5|163074.1|162732.1|163130|162798.6|162928.6|162645.5|300
1656630300000|2022-06-30 23:05:00|163069.6|162727.6|163071|162731.4|163118.8|162798.9|163033|162707.5|253
1656630600000|2022-06-30 23:10:00|163069.8|162733.4|163057.6|162739.1|163084.3|162793.3|163038.4|162702.3|209
1656630900000|2022-06-30 23:15:00|163066.5|162753.5|163118.3|162855.9|163149|162864.1|163041.9|162727.6|399
1656631200000|2022-06-30 23:20:00|163128.8|162855.5|163182.5|163052.5|163292|163086.9|163083.7|162854.4|716
1656631500000|2022-06-30 23:25:00|163187|163057|163130.7|162788.7|163346.9|163085.6|163043.5|162701.5|734
1656631800000|2022-06-30 23:30:00|163138.4|162796.4|163186.7|162844.7|163302.1|162982.5|163107.1|162765.1|554
1656632100000|2022-06-30 23:35:00|163185.3|162843.3|163195.3|162853.3|163271.4|162929.4|163111.8|162769.8|605
1656632400000|2022-06-30 23:40:00|163196.9|162854.9|163245.3|162925.3|163266|162935.2|163087.2|162745.2|633
1656632700000|2022-06-30 23:45:00|163250.3|162918.6|163164|162879.7|163265.2|162928.9|163105.6|162825.1|536
1656633000000|2022-06-30 23:50:00|163168.8|162874.5|162997.4|162655.4|163168.8|162882.6|162960|162618|362
1656633300000|2022-06-30 23:55:00|162997.1|162655.1|162985.2|162769.3|163045.1|162835|162948.8|162655.1|539
1656633600000|2022-07-01 00:00:00|162987.4|162770.1|162933.4|162710.4|162990.7|162794.6|162902.6|162698|858
1656633900000|2022-07-01 00:05:00|162933.6|162710.6|162988.6|162743.5|163039.1|162824.8|162917.1|162695.8|688
1656634200000|2022-07-01 00:10:00|162988.7|162741.5|162979.2|162744.3|163015.2|162836.7|162912.5|162709.1|600
1656634500000|2022-07-01 00:15:00|162979.3|162739.1|162945.8|162719.4|162996.6|162778.7|162878.4|162697|689
1656634800000|2022-07-01 00:20:00|162942.1|162722.3|162956.9|162726.4|162979|162774.4|162881|162694.9|692
1656635100000|2022-07-01 00:25:00|162956.7|162726.5|162956.8|162715.5|163024.1|162837.1|162936.4|162712.1|430
1656635400000|2022-07-01 00:30:00|162958.3|162713.3|163001|162871|163034.7|162885.1|162896.3|162702.7|476
1656635700000|2022-07-01 00:35:00|163001.4|162871.4|162983.9|162853.9|163040.4|162879.5|162955|162786.2|333
1656636000000|2022-07-01 00:40:00|162984.9|162854.9|163001|162871|163058.9|162889.9|162963.5|162785.7|302
1656636300000|2022-07-01 00:45:00|163008.1|162878.1|162983.1|162774.4|163018|162878.1|162928.5|162726|644
1656636600000|2022-07-01 00:50:00|162943.5|162813.5|163075.3|162915.4|163161.1|162939.8|162943.5|162763|532
1656636900000|2022-07-01 00:55:00|163077.9|162910.5|163223.6|162917.7|163240|162972.5|163002|162794.7|536
1656637200000|2022-07-01 01:00:00|163180.8|162925.2|163338.5|163029.7|163458|163116|163134|162849.2|451
1656637500000|2022-07-01 01:05:00|163342.2|163022.9|163266.3|163020.9|163365.5|163057.4|163218.6|162929.4|413
1656637800000|2022-07-01 01:10:00|163276.7|163022.2|163179.4|162837.4|163345.9|163072|163153.4|162811.4|438
1656638100000|2022-07-01 01:15:00|163198.1|162856.1|163091.6|162749.6|163268.2|162926.2|162967.8|162625.8|358
1656638400000|2022-07-01 01:20:00|163101.6|162759.6|163112.4|162770.4|163195.5|162853.5|163036.1|162694.1|230
1656638700000|2022-07-01 01:25:00|163102.3|162760.3|163068.3|162726.3|163175.3|162833.3|163042.7|162700.7|317
1656639000000|2022-07-01 01:30:00|163068.1|162726.1|163138.7|162796.7|163224.7|162882.7|163049.8|162707.8|442
1656639300000|2022-07-01 01:35:00|163139|162797|163223.3|162881.3|163273.2|162931.2|163132.1|162790.1|372
1656639600000|2022-07-01 01:40:00|163225.8|162883.8|163205.4|162863.4|163291|162949|163191.3|162849.3|213
1656639900000|2022-07-01 01:45:00|163272.5|162930.5|163271.8|162929.8|163302.2|162960.2|163196.4|162854.4|368
1656640200000|2022-07-01 01:50:00|163248.3|162906.3|163284.7|162942.7|163335.6|162993.6|163202.1|162860.1|808
1656640500000|2022-07-01 01:55:00|163284|162942|163316.5|162974.5|163411.6|163069.6|163237.6|162895.6|360
1656640800000|2022-07-01 02:00:00|163315.5|162973.5|163266.5|162924.5|163330.4|162988.4|163236.3|162894.3|295
1656641100000|2022-07-01 02:05:00|163266.7|162924.7|163182.2|162840.2|163314.4|162973|163070.7|162728.7|504
1656641400000|2022-07-01 02:10:00|163180.3|162838.3|163168.1|162826.1|163264.2|162922.2|163057.2|162715.2|423
1656641700000|2022-07-01 02:15:00|163163.4|162821.4|163192|162850|163219.4|162877.4|163083.4|162741.4|239
1656642000000|2022-07-01 02:20:00|163180.2|162838.2|163132.7|162790.7|163278.8|162936.8|163092.3|162750.3|206
1656642300000|2022-07-01 02:25:00|163122.5|162780.5|163213.5|162871.5|163275|162933|163086.7|162744.7|404
1656642600000|2022-07-01 02:30:00|163150.5|162808.5|163146.8|162804.8|163335.7|162993.7|163029.8|162687.8|440
1656642900000|2022-07-01 02:35:00|163147.4|162805.4|163266.2|162981.8|163317.2|163008.5|163108.7|162766.7|684
1656643200000|2022-07-01 02:40:00|163297.6|162970.3|163256.9|163026.5|163319.7|163087|163196|162957.5|940
1656643500000|2022-07-01 02:45:00|163257.3|163026|163240.9|163014.1|163283.1|163083.1|163151|162942.6|912
1656643800000|2022-07-01 02:50:00|163240.7|163014.6|163322.4|163077.1|163362.7|163142.3|163198.9|162972.7|912
1656644100000|2022-07-01 02:55:00|163319.8|163071.9|163566.1|163357.9|163596.7|163413.7|163302.4|163071.9|807
1656644400000|2022-07-01 03:00:00|163566.7|163358.6|163574.4|163360|163598.7|163430.1|163509.4|163335.7|1037
1656644700000|2022-07-01 03:05:00|163577.2|163362.3|163549.4|163419.4|163606.4|163433.5|163519.9|163343.4|868
1656645000000|2022-07-01 03:10:00|163547.1|163417.1|163616.2|163486.2|163711.8|163551.3|163516.3|163344.6|866
1656645300000|2022-07-01 03:15:00|163616.3|163486.3|163632.7|163502.7|163632.7|163502.7|163568.3|163438.3|880
1656645600000|2022-07-01 03:20:00|163629.4|163499.4|163626|163496|163670|163509.6|163570|163440|986
1656645900000|2022-07-01 03:25:00|163622.8|163492.8|163613.5|163483.5|163642.7|163527|163539.5|163409.5|971
1656646200000|2022-07-01 03:30:00|163614.3|163484.3|163575.3|163445.3|163623.9|163493.9|163571.1|163441.1|993
1656646500000|2022-07-01 03:35:00|163576.1|163446.1|163593.7|163463.7|163601.9|163471.9|163556.2|163426.2|894
1656646800000|2022-07-01 03:40:00|163593.2|163463.2|163602.7|163472.7|163616.1|163486.1|163576.2|163446.2|834
1656647100000|2022-07-01 03:45:00|163601.7|163471.7|163681.7|163551.7|163756|163562.6|163601|163471|942
1656647400000|2022-07-01 03:50:00|163681.5|163551.5|163803.2|163673.2|163861.8|163731.8|163675.8|163545.8|921
1656647700000|2022-07-01 03:55:00|163802.7|163672.7|163801.5|163671.5|163812.2|163682.2|163765.9|163635.9|863
1656648000000|2022-07-01 04:00:00|163806|163676|163782.3|163652.3|163812.1|163682.1|163763.4|163633.4|920
1656648300000|2022-07-01 04:05:00|163782.4|163652.4|163805.8|163675.8|163858.4|163710.7|163765|163642.7|403
1656648600000|2022-07-01 04:10:00|163801|163671|163815.7|163725.7|163854.4|163740.2|163780.3|163659|688
1656648900000|2022-07-01 04:15:00|163825.7|163735.7|163799.9|163709.9|163848.1|163745|163784.2|163678.5|596
1656649200000|2022-07-01 04:20:00|163799.7|163709.7|163811.4|163721.4|163863.1|163733.1|163791.5|163679.5|636
1656649500000|2022-07-01 04:25:00|163810.3|163720.3|164020.5|163890.5|164044.2|163914.2|163809.6|163698.9|745
1656649800000|2022-07-01 04:30:00|164016.2|163886.2|163990.9|163860.9|164060|163900.1|163947.2|163818.6|419
1656650100000|2022-07-01 04:35:00|163983.1|163853.1|163982.2|163852.2|164029.6|163886.2|163966|163822.9|452
1656650400000|2022-07-01 04:40:00|163984.1|163854.1|163839.9|163709.9|164010.9|163880.9|163820|163690|838
1656650700000|2022-07-01 04:45:00|163836.2|163706.2|163651.2|163521.2|163877.9|163718.3|163636.9|163499.4|895
1656651000000|2022-07-01 04:50:00|163652.5|163522.5|163605.9|163475.9|163715.4|163544.6|163576.6|163446.6|901
1656651300000|2022-07-01 04:55:00|163604.3|163474.3|163661.4|163531.4|163693.9|163557.6|163584.4|163431.5|774
1656651600000|2022-07-01 05:00:00|163658.9|163528.9|163692.8|163562.8|163718.5|163573|163657.2|163505.9|531
1656651900000|2022-07-01 05:05:00|163691.9|163561.9|163708.8|163578.8|163768.8|163615|163682|163518.5|597
1656652200000|2022-07-01 05:10:00|163706.8|163576.8|163789.8|163659.8|163796.4|163666.4|163647|163485.7|564
1656652500000|2022-07-01 05:15:00|163789.3|163659.3|163939.3|163809.3|163980.5|163841.4|163763.9|163621.2|779
1656652800000|2022-07-01 05:20:00|163937.6|163807.6|163932|163802|164024.2|163853.3|163922.2|163772.7|693
1656653100000|2022-07-01 05:25:00|163941.9|163811.9|163793|163663|163943|163813|163716.1|163586.1|690
1656653400000|2022-07-01 05:30:00|163793.8|163663.8|163850.5|163720.5|163895.6|163730.4|163787.8|163657.8|1061
1656653700000|2022-07-01 05:35:00|163851.1|163721.1|163737.1|163607.1|163898.2|163736.2|163659.8|163529.8|689
1656654000000|2022-07-01 05:40:00|163734.1|163604.1|163684.1|163554.1|163740.1|163606.1|163591.8|163436.3|506
1656654300000|2022-07-01 05:45:00|163720.3|163516.5|163738.1|163608.1|163767|163622.1|163640.1|163482.2|466
1656654600000|2022-07-01 05:50:00|163738.6|163608.6|163748.2|163618.2|163780.3|163626.6|163623.3|163493.3|395
1656654900000|2022-07-01 05:55:00|163745.3|163615.3|163660.1|163570.1|163780|163624.3|163642.4|163520.3|696
1656655200000|2022-07-01 06:00:00|163658.9|163568.9|163537.6|163407.6|163882.1|163773.5|163414.8|163239.1|980
1656655500000|2022-07-01 06:05:00|163536.6|163406.6|163529.3|163399.3|163579.2|163449.2|163489.1|163359.1|678
1656655800000|2022-07-01 06:10:00|163528.6|163398.6|163556.3|163426.3|163617.8|163508.5|163494.5|163364.5|813
1656656100000|2022-07-01 06:15:00|163559.3|163429.3|163783.8|163693.8|163822.5|163716.8|163535.9|163419.5|875
1656656400000|2022-07-01 06:20:00|163784.2|163694.2|163684.4|163554.4|163814|163724|163644.8|163517.9|866
1656656700000|2022-07-01 06:25:00|163681.8|163551.8|163677|163547|163743.6|163633|163617.6|163518.5|842
1656657000000|2022-07-01 06:30:00|163669.1|163539.1|163864.3|163774.3|163889.2|163776.6|163664.2|163539.1|681
1656657300000|2022-07-01 06:35:00|163864.2|163774.2|163798.7|163708.7|163957.9|163867.9|163786|163696|813
1656657600000|2022-07-01 06:40:00|163798|163708|163737.1|163647.1|163813.2|163723.2|163729.6|163639.6|794
1656657900000|2022-07-01 06:45:00|163737.4|163647.4|163788.6|163698.6|163796.5|163706.5|163692.2|163602.2|506
1656658200000|2022-07-01 06:50:00|163788.2|163698.2|163891.7|163801.7|163934.1|163844.1|163751.2|163661.2|767
1656658500000|2022-07-01 06:55:00|163882.8|163792.8|163726.3|163636.3|163882.8|163792.8|163688.5|163598.5|883
1656658800000|2022-07-01 07:00:00|163725|163635|163823.4|163733.4|164026.4|163936.4|163715.1|163625.1|884
1656659100000|2022-07-01 07:05:00|163821.7|163731.7|164065.5|163975.5|164085.6|163995.6|163789.6|163699.6|845
1656659400000|2022-07-01 07:10:00|164062.4|163972.4|163994.8|163904.8|164062.4|163972.4|163903.4|163813.4|911
1656659700000|2022-07-01 07:15:00|163995|163905|164202.3|164112.3|164209.8|164119.8|163967.3|163877.3|957
1656660000000|2022-07-01 07:20:00|164202|164112|163883|163793|164210.7|164120.7|163859|163769|901
1656660300000|2022-07-01 07:25:00|163882.6|163792.6|164030.3|163940.3|164078.2|163988.2|163869.2|163779.2|982
1656660600000|2022-07-01 07:30:00|164031|163941|163999.6|163909.6|164073.8|163983.8|163981.5|163891.5|945
1656660900000|2022-07-01 07:35:00|164002|163912|163908.3|163818.3|164045.9|163955.9|163875.1|163785.1|837
1656661200000|2022-07-01 07:40:00|163910.7|163820.7|163883.6|163793.6|163911.5|163821.5|163797.3|163707.3|879
1656661500000|2022-07-01 07:45:00|163882.9|163792.9|163914.9|163824.9|164075.4|163985.4|163848.4|163758.4|782
1656661800000|2022-07-01 07:50:00|163915|163825|163818|163728|163953.4|163863.4|163718.6|163628.6|847
1656662100000|2022-07-01 07:55:00|163819.9|163729.9|163903.4|163813.4|163939.9|163849.9|163790.6|163700.6|880
1656662400000|2022-07-01 08:00:00|163902.8|163812.8|164110.4|164020.4|164124.7|164034.7|163882.6|163792.6|802
1656662700000|2022-07-01 08:05:00|164110.2|164020.2|164204.2|164114.2|164221.9|164131.9|164083.3|163993.3|797
1656663000000|2022-07-01 08:10:00|164204.4|164114.4|163924|163834|164226.7|164136.7|163894.7|163804.7|822
1656663300000|2022-07-01 08:15:00|163923.8|163833.8|163949.2|163859.2|163994.8|163904.8|163876.3|163786.3|952
1656663600000|2022-07-01 08:20:00|163949.4|163859.4|163902.9|163812.9|164034.9|163944.9|163898|163808|946
1656663900000|2022-07-01 08:25:00|163903.1|163813.1|163870.3|163780.3|163924.4|163834.4|163838.7|163748.7|768
1656664200000|2022-07-01 08:30:00|163867.1|163777.1|163745|163655|163881.9|163791.9|163673.2|163583.2|793
1656664500000|2022-07-01 08:35:00|163742|163652|163537.2|163447.2|163760.3|163670.3|163503.2|163413.2|800
1656664800000|2022-07-01 08:40:00|163533|163443|163318.5|163228.5|163560.1|163470.1|163263.2|163173.2|822
1656665100000|2022-07-01 08:45:00|163318.8|163228.8|163485.1|163395.1|163534.3|163444.3|163316.1|163226.1|847
1656665400000|2022-07-01 08:50:00|163484.1|163394.1|163425.9|163335.9|163495.9|163405.9|163375.3|163285.3|844
1656665700000|2022-07-01 08:55:00|163425.4|163335.4|163592.7|163502.7|163593.9|163503.9|163422.7|163332.7|970
1656666000000|2022-07-01 09:00:00|163596.6|163506.6|163499.1|163409.1|163675.7|163585.7|163499.1|163409.1|1010
1656666300000|2022-07-01 09:05:00|163500.2|163410.2|163493.7|163403.7|163511.1|163421.1|163391.6|163301.6|840
1656666600000|2022-07-01 09:10:00|163492|163402|163552.7|163462.7|163761.1|163671.1|163492|163402|850
1656666900000|2022-07-01 09:15:00|163553.1|163463.1|163538.8|163448.8|163567.5|163477.5|163456.6|163366.6|909
1656667200000|2022-07-01 09:20:00|163541.7|163451.7|163745|163655|163745.9|163655.9|163525|163435|1031
1656667500000|2022-07-01 09:25:00|163748.4|163658.4|163823|163733|163860.6|163770.6|163717.3|163627.3|813
1656667800000|2022-07-01 09:30:00|163829.9|163739.9|163732|163642|163885.8|163795.8|163679.7|163589.7|943
1656668100000|2022-07-01 09:35:00|163732.9|163642.9|163450.2|163360.2|163732.9|163642.9|163446.6|163356.6|897
1656668400000|2022-07-01 09:40:00|163447.4|163357.4|163350.1|163260.1|163577.2|163487.2|163336|163246|946
1656668700000|2022-07-01 09:45:00|163343.6|163253.6|163426|163336|163482.3|163392.3|163315.8|163225.8|835
1656669000000|2022-07-01 09:50:00|163424.7|163334.7|163491.8|163401.8|163522.1|163432.1|163407.3|163317.3|835
1656669300000|2022-07-01 09:55:00|163490.8|163400.8|163547.3|163457.3|163556.6|163466.6|163462.9|163372.9|792
1656669600000|2022-07-01 10:00:00|163546.8|163456.8|163497.2|163407.2|163586.7|163496.7|163487.1|163397.1|865
1656669900000|2022-07-01 10:05:00|163496|163406|163674.7|163584.7|163689.7|163599.7|163489.6|163399.6|851
1656670200000|2022-07-01 10:10:00|163673.3|163583.3|163719.9|163629.9|163749.7|163659.7|163658.8|163568.8|765
1656670500000|2022-07-01 10:15:00|163719.1|163629.1|163473.4|163383.4|163726.5|163636.5|163464.8|163374.8|792
1656670800000|2022-07-01 10:20:00|163473.3|163383.3|163371.3|163281.3|163485.8|163395.8|163351.3|163261.3|918
1656671100000|2022-07-01 10:25:00|163371.6|163281.6|163372|163282|163375.3|163285.3|163229.6|163139.6|860
1656671400000|2022-07-01 10:30:00|163369.5|163279.5|163413.6|163323.6|163415.1|163325.1|163329.3|163239.3|975
1656671700000|2022-07-01 10:35:00|163412.9|163322.9|163535.1|163445.1|163567|163477|163410.9|163320.9|1023
1656672000000|2022-07-01 10:40:00|163538.2|163448.2|163492.6|163402.6|163550.5|163460.5|163451.4|163361.4|823
1656672300000|2022-07-01 10:45:00|163495.7|163405.7|163595.7|163505.7|163627.7|163537.7|163486.4|163396.4|844
1656672600000|2022-07-01 10:50:00|163594.8|163504.8|163662.6|163572.6|163717.7|163627.7|163594.4|163504.4|754
1656672900000|2022-07-01 10:55:00|163662.9|163572.9|163710.6|163620.6|163727.9|163637.9|163646.9|163556.9|823
1656673200000|2022-07-01 11:00:00|163712.5|163622.5|163698.4|163608.4|163781|163691|163660.9|163570.9|847
1656673500000|2022-07-01 11:05:00|163697.8|163607.8|163617.5|163527.5|163745.8|163655.8|163557.4|163467.4|836
1656673800000|2022-07-01 11:10:00|163620.5|163530.5|163609.8|163519.8|163678.4|163588.4|163560.4|163470.4|780
1656674100000|2022-07-01 11:15:00|163607.2|163517.2|163619.8|163529.8|163630.7|163540.7|163551.4|163461.4|876
1656674400000|2022-07-01 11:20:00|163620.3|163530.3|163696.1|163606.1|163769|163679|163612.5|163522.5|916
1656674700000|2022-07-01 11:25:00|163697|163607|163696.9|163606.9|163719.6|163629.6|163595.4|163505.4|917
1656675000000|2022-07-01 11:30:00|163698.3|163608.3|163804.5|163714.5|163804.5|163714.5|163694.5|163604.5|776
1656675300000|2022-07-01 11:35:00|163809.9|163719.9|163896.4|163806.4|163900|163810|163798.7|163708.7|716
1656675600000|2022-07-01 11:40:00|163895.4|163805.4|163940.2|163850.2|163980.3|163890.3|163848.7|163758.7|815
1656675900000|2022-07-01 11:45:00|163939.6|163849.6|163924.2|163834.2|163960.7|163870.7|163894.7|163804.7|727
1656676200000|2022-07-01 11:50:00|163920.1|163830.1|164170.2|164080.2|164185.6|164095.6|163892|163802|758
1656676500000|2022-07-01 11:55:00|164165.3|164075.3|164369.5|164279.5|164413|164323|164163|164073|942
1656676800000|2022-07-01 12:00:00|164370.8|164280.8|164218.4|164128.4|164418.8|164328.8|164218.4|164128.4|887
1656677100000|2022-07-01 12:05:00|164218.5|164128.5|164225.4|164135.4|164259.6|164169.6|164195|164105|933
1656677400000|2022-07-01 12:10:00|164225.2|164135.2|164394.5|164304.5|164414.3|164324.3|164211.1|164121.1|810
1656677700000|2022-07-01 12:15:00|164394.4|164304.4|164521.8|164431.8|164523.3|164433.3|164311.4|164221.4|875
1656678000000|2022-07-01 12:20:00|164526.6|164436.6|164513.3|164423.3|164544.7|164454.7|164408.4|164318.4|886
1656678300000|2022-07-01 12:25:00|164516.2|164426.2|164595.6|164505.6|164606.9|164516.9|164480.8|164390.8|848
1656678600000|2022-07-01 12:30:00|164596.8|164506.8|164578.2|164488.2|164664.8|164574.8|164496.2|164406.2|998
1656678900000|2022-07-01 12:35:00|164577.3|164487.3|164590.4|164500.4|164718.5|164628.5|164573.5|164483.5|899
1656679200000|2022-07-01 12:40:00|164590.8|164500.8|164497.9|164407.9|164637.8|164547.8|164495.3|164405.3|828
1656679500000|2022-07-01 12:45:00|164498.1|164408.1|164583.4|164493.4|164704.8|164614.8|164497.4|164407.4|903
1656679800000|2022-07-01 12:50:00|164578.6|164488.6|164511.9|164421.9|164714.7|164624.7|164471.3|164364.4|954
1656680100000|2022-07-01 12:55:00|164538|164408|164694.9|164604.9|164735.4|164645.4|164538|164408|963
1656680400000|2022-07-01 13:00:00|164695.3|164605.3|164911|164821|164983.7|164893.7|164622.1|164532.1|935
1656680700000|2022-07-01 13:05:00|164921.4|164831.4|164793.2|164703.2|165022.2|164932.2|164793.2|164703.2|1036
1656681000000|2022-07-01 13:10:00|164794.2|164704.2|164813.9|164723.9|164884.6|164794.6|164714.1|164624.1|987
1656681300000|2022-07-01 13:15:00|164814|164724|164795.6|164705.6|164984.8|164894.8|164782|164692|918
1656681600000|2022-07-01 13:20:00|164797.3|164707.3|164569|164479|164800.5|164710.5|164558.4|164468.4|905
1656681900000|2022-07-01 13:25:00|164563.7|164473.7|164691.3|164601.3|164693.1|164603.1|164555.4|164465.4|764
1656682200000|2022-07-01 13:30:00|164684|164594|164420.9|164330.9|164690|164600|164379.3|164289.3|974
1656682500000|2022-07-01 13:35:00|164427.9|164337.9|164478.7|164388.7|164513.8|164423.8|164376.6|164286.6|947
1656682800000|2022-07-01 13:40:00|164475.2|164385.2|164523.6|164433.6|164547.1|164457.1|164443.3|164353.3|1078
1656683100000|2022-07-01 13:45:00|164526.5|164436.5|164411.2|164321.2|164531.6|164441.6|164287.7|164197.7|1007
1656683400000|2022-07-01 13:50:00|164400.9|164310.9|164382.3|164292.3|164485.7|164395.7|164296.6|164206.6|1029
1656683700000|2022-07-01 13:55:00|164381.2|164291.2|164504.3|164374.3|164557.4|164446.6|164365.4|164275.4|1035
1656684000000|2022-07-01 14:00:00|164511.7|164381.7|164665.5|164575.5|164710.6|164620.6|164437.9|164215.2|1141
1656684300000|2022-07-01 14:05:00|164673.7|164583.7|164682.9|164592.9|164786.5|164696.5|164635|164545|1166
1656684600000|2022-07-01 14:10:00|164669|164579|164655.8|164565.8|164727.4|164637.4|164485.6|164395.6|1146
1656684900000|2022-07-01 14:15:00|164668.8|164578.8|164818.2|164728.2|164827.7|164737.7|164552.7|164462.7|1112
1656685200000|2022-07-01 14:20:00|164818.9|164728.9|164831.1|164741.1|164966.2|164876.2|164781.4|164691.4|1070
1656685500000|2022-07-01 14:25:00|164832|164742|164905.7|164815.7|164921.3|164831.3|164781.6|164691.6|1016
1656685800000|2022-07-01 14:30:00|164908.9|164818.9|164903.4|164813.4|164973.8|164883.8|164865.5|164775.5|1134
1656686100000|2022-07-01 14:35:00|164900.1|164810.1|164919.8|164829.8|164963.7|164873.7|164796.3|164706.3|1074
1656686400000|2022-07-01 14:40:00|164916.5|164826.5|164837.2|164747.2|164982.9|164892.9|164828.5|164738.5|869
1656686700000|2022-07-01 14:45:00|164837.8|164747.8|164618.6|164528.6|164915|164825|164618.6|164516|1020
1656687000000|2022-07-01 14:50:00|164611.9|164521.9|164565.3|164475.3|164721.3|164631.3|164524.3|164434.3|1024
1656687300000|2022-07-01 14:55:00|164566.1|164476.1|164678.5|164588.5|164688.4|164598.4|164460.8|164370.8|1056
1656687600000|2022-07-01 15:00:00|164678.7|164588.7|164750.1|164660.1|164797.4|164707.4|164674.1|164584.1|928
1656687900000|2022-07-01 15:05:00|164749.5|164659.5|164594.8|164504.8|164756.4|164666.4|164577|164487|931
1656688200000|2022-07-01 15:10:00|164595.9|164505.9|164507.2|164417.2|164610|164520|164498.9|164408.9|785
1656688500000|2022-07-01 15:15:00|164507.6|164417.6|164291.6|164201.6|164513.5|164423.5|164183.6|164093.6|969
1656688800000|2022-07-01 15:20:00|164289.3|164199.3|164190.2|164100.2|164289.3|164199.3|164118.9|164028.9|947
1656689100000|2022-07-01 15:25:00|164190.8|164100.8|164300.7|164210.7|164321.4|164231.4|164183.2|164093.2|937
1656689400000|2022-07-01 15:30:00|164307|164217|164224.8|164134.8|164310.2|164220.2|164160.4|164070.4|936
1656689700000|2022-07-01 15:35:00|164224.1|164134.1|164193.2|164103.2|164278.4|164188.4|164184.2|164094.2|809
1656690000000|2022-07-01 15:40:00|164191.5|164101.5|163856.2|163766.2|164196.7|164106.7|163757.8|163655.4|992
1656690300000|2022-07-01 15:45:00|163854.4|163764.4|163881|163791|163905.6|163815.6|163824.8|163734.8|907
1656690600000|2022-07-01 15:50:00|163880.9|163790.9|164153.1|164063.1|164175.9|164085.9|163863|163773|1044
1656690900000|2022-07-01 15:55:00|164152.2|164062.2|164221.4|164131.4|164240.3|164150.3|163993.9|163903.9|968
1656691200000|2022-07-01 16:00:00|164221|164131|164214.6|164124.6|164256.9|164166.9|164203.9|164113.9|908
1656691500000|2022-07-01 16:05:00|164210.4|164120.4|164346.7|164256.7|164353|164263|164142.4|164052.4|803
1656691800000|2022-07-01 16:10:00|164339.7|164249.7|164431.4|164341.4|164466.8|164367.9|164282.1|164192.1|871
1656692100000|2022-07-01 16:15:00|164430.7|164340.7|164316.1|164226.1|164495.7|164405.7|164309.6|164219.6|886
1656692400000|2022-07-01 16:20:00|164316.4|164226.4|164132.5|164042.5|164362.8|164272.8|164127.2|164037.2|874
1656692700000|2022-07-01 16:25:00|164132.7|164042.7|164150.6|164060.6|164170|164080|164026.3|163936.3|1000
1656693000000|2022-07-01 16:30:00|164150.9|164060.9|164121.5|164031.5|164254.6|164152.2|164105.7|164015.7|978
1656693300000|2022-07-01 16:35:00|164121.9|164031.9|164112.1|164022.1|164142.9|164052.9|164071.8|163981.8|898
1656693600000|2022-07-01 16:40:00|164110.1|164020.1|164113.1|164023.1|164127|164037|164089.7|163999.7|878
1656693900000|2022-07-01 16:45:00|164112.9|164022.9|163981.6|163891.6|164140|164050|163976.6|163886.6|893
1656694200000|2022-07-01 16:50:00|163981.4|163891.4|164062.4|163972.4|164080.6|163990.6|163966.3|163876.3|844
1656694500000|2022-07-01 16:55:00|164058.6|163968.6|163966.4|163876.4|164064|163974|163936.9|163828|876
1656694800000|2022-07-01 17:00:00|163982.4|163892.4|163904|163814|164076.4|163986.4|163871.5|163781.5|978
1656695100000|2022-07-01 17:05:00|163904.5|163814.5|163715.7|163625.7|163944.8|163854.8|163706.8|163616.8|807
1656695400000|2022-07-01 17:10:00|163714.6|163624.6|163687.1|163597.1|163744.6|163654.6|163666.7|163576.7|737
1656695700000|2022-07-01 17:15:00|163686.7|163596.7|163693.6|163603.6|163749.6|163641.1|163633.5|163543.5|707
1656696000000|2022-07-01 17:20:00|163694.2|163604.2|163670.1|163580.1|163707.7|163617.7|163660.3|163570.3|411
1656696300000|2022-07-01 17:25:00|163670.8|163580.8|163542|163452|163686.5|163596.5|163540.9|163450.9|835
1656696600000|2022-07-01 17:30:00|163541.2|163451.2|163534|163444|163551.1|163461.1|163492.7|163402.7|751
1656696900000|2022-07-01 17:35:00|163533.5|163443.5|163492.3|163402.3|163557.9|163467.9|163462.5|163372.5|699
1656697200000|2022-07-01 17:40:00|163492.2|163402.2|163345.6|163255.6|163502.8|163412.8|163297.2|163207.2|746
1656697500000|2022-07-01 17:45:00|163345.1|163255.1|163281.3|163191.3|163378.9|163288.9|163225.4|163135.4|735
1656697800000|2022-07-01 17:50:00|163281|163191|163262.7|163172.7|163293.3|163203.3|163244.8|163154.8|654
1656698100000|2022-07-01 17:55:00|163263.4|163173.4|163240.9|163150.9|163292.4|163202.4|163183|163093|736
1656698400000|2022-07-01 18:00:00|163238.6|163148.6|163191.1|163101.1|163243.1|163153.1|163174.8|163084.8|675
1656698700000|2022-07-01 18:05:00|163190.5|163100.5|163182.8|163092.8|163201|163111|163174.1|163084.1|771
1656699000000|2022-07-01 18:10:00|163182.2|163092.2|163173.8|163083.8|163200|163110|163134.2|163044.2|496
1656699300000|2022-07-01 18:15:00|163172.2|163082.2|163091.8|163001.8|163197.9|163107.9|163056.7|162966.7|775
1656699600000|2022-07-01 18:20:00|163090.1|163000.1|163030.4|162940.4|163092.9|163002.9|162878.5|162788.5|624
1656699900000|2022-07-01 18:25:00|163030.2|162940.2|163132.1|163042.1|163175.2|163049.1|163008.8|162894.6|731
1656700200000|2022-07-01 18:30:00|163128.6|163038.6|163212.3|163082.3|163246.6|163132.7|163107.8|162977.8|818
1656700500000|2022-07-01 18:35:00|163211.7|163081.7|163154.9|163064.9|163245.4|163115.4|163152.6|163044.3|907
1656700800000|2022-07-01 18:40:00|163155.7|163065.7|163174.3|163084.3|163234.3|163130.2|163146.5|163038.1|696
1656701100000|2022-07-01 18:45:00|163174.4|163084.4|163157.1|163067.1|163175|163085|163143.5|163028.2|499
1656701400000|2022-07-01 18:50:00|163156.2|163066.2|163270.2|163180.2|163270.2|163180.2|163137.5|163045.5|502
1656701700000|2022-07-01 18:55:00|163264.3|163174.3|163037.4|162907.4|163305.7|163177.6|162989.1|162883.5|933
1656702000000|2022-07-01 19:00:00|163021.7|162891.7|163056.5|162926.5|163153.1|163023.1|162949.9|162852.2|950
1656702300000|2022-07-01 19:05:00|163055.4|162925.4|163181.2|163051.2|163205.3|163085.7|163024|162908.9|861
1656702600000|2022-07-01 19:10:00|163178.7|163048.7|163203.7|163073.7|163230.2|163100.2|163152.5|163040|838
1656702900000|2022-07-01 19:15:00|163205.6|163075.6|163225|163135|163261.2|163150.4|163191.2|163067.1|871
1656703200000|2022-07-01 19:20:00|163231.5|163141.5|163390.4|163260.4|163400.2|163277.5|163206.9|163096.4|852
1656703500000|2022-07-01 19:25:00|163391.9|163261.9|163335.6|163245.6|163433.7|163303.7|163283.9|163179.3|748
1656703800000|2022-07-01 19:30:00|163331.3|163201.3|163193.6|163103.6|163334.1|163204.1|163184.2|163072.3|984
1656704100000|2022-07-01 19:35:00|163186.9|163096.9|163220.4|163130.4|163294.5|163189|163186.9|163085.8|836
1656704400000|2022-07-01 19:40:00|163220.8|163130.8|163221.7|163131.7|163253.6|163143.5|163209.4|163099.3|861
1656704700000|2022-07-01 19:45:00|163222.2|163132.2|163229.6|163139.6|163253|163145.7|163197.1|163100|680
1656705000000|2022-07-01 19:50:00|163228.2|163138.2|163206.4|163116.4|163267.2|163159|163204.7|163102.5|710
1656705300000|2022-07-01 19:55:00|163207.5|163117.5|163227.7|163137.7|163252.8|163143.4|163193.5|163085.3|559
1656705600000|2022-07-01 20:00:00|163228.2|163138.2|163188.9|163098.9|163233.4|163138.2|163172.8|163060.1|530
1656705900000|2022-07-01 20:05:00|163189.9|163099.9|163360.5|163230.5|163363.1|163258.1|163184.6|163076.2|513
1656706200000|2022-07-01 20:10:00|163360.3|163230.3|163331.2|163241.2|163367.2|163264.5|163321.3|163212.6|782
1656706500000|2022-07-01 20:15:00|163329.9|163239.9|163268.8|163138.8|163376.7|163270.3|163245.6|163088|686
1656706800000|2022-07-01 20:20:00|163259.1|163129.1|163181.3|163091.3|163265.9|163158|163180.3|163072.5|374
1656707100000|2022-07-01 20:25:00|163179.8|163089.8|163199.3|163069.3|163214.4|163100.2|163159.5|163049|468
1656707400000|2022-07-01 20:30:00|163193.6|163063.6|163206.4|163076.4|163210.8|163097|163175.2|163058.8|171
1656707700000|2022-07-01 20:35:00|163206.2|163076.2|163555.4|163256|163769.8|163430.9|163204.4|163041|673
1656708000000|2022-07-01 20:40:00|163444.4|163314.4|163521.9|163218.4|163728.1|163484.1|163223.7|163020.8|811
1656708300000|2022-07-01 20:45:00|163519.9|163216.9|163596.9|163293.5|163721|163379|163426|163086|465
1656708600000|2022-07-01 20:50:00|163448|163318|163496|163211|163733.6|163391.6|163267.8|162925.8|218
1656708900000|2022-07-01 20:55:00|163515.2|163204.5|163459.5|163329.5|163664|163332.8|163302.9|162960.9|272
1656878400000|2022-07-03 20:00:00|163167.4|162987.4|163167.4|162987.4|163167.4|162987.4|163167.4|162987.4|1
1656879300000|2022-07-03 20:15:00|163182.5|163002.5|163167.4|162987.4|163182.5|163002.5|163167.4|162987.4|2
1656882000000|2022-07-03 21:00:00|163214.7|162940|163189.7|162965|163214.7|162965|163189.7|162940|2
1656882300000|2022-07-03 21:05:00|163292|162950|163292|162950|163321|162979|163189.7|162916.8|7
1656882600000|2022-07-03 21:10:00|163258.8|162916.8|163287.2|163013.6|163292|163013.6|163189.7|162916.8|16
1656882900000|2022-07-03 21:15:00|163214.1|162977.2|163336.6|162994.6|163390.6|163048.6|163189.7|162947.1|224
1656883200000|2022-07-03 21:20:00|163255.1|162956|163308.6|162966.6|163388.2|163046.2|163155.6|162956|53
1656883500000|2022-07-03 21:25:00|163293.6|162960.6|163156.1|163026.1|163358.9|163026.1|163156.1|162945.4|55
1656883800000|2022-07-03 21:30:00|163360.3|163018.3|163390.4|163048.4|163390.4|163048.4|163155.5|162928.4|334
1656884100000|2022-07-03 21:35:00|163234.3|162977.2|163368.3|163026.3|163390.4|163048.4|163157.6|162965|45
1656884400000|2022-07-03 21:40:00|163296.9|162957.8|163373.2|163031.2|163388.5|163046.5|163173.4|162900.8|90
1656884700000|2022-07-03 21:45:00|163388.4|163046.4|163386.7|163044.7|163388.4|163046.4|163220.8|162944.9|75
1656885000000|2022-07-03 21:50:00|163243.4|162980.4|163160.9|163030.9|163392|163050|163157.8|162945.6|73
1656885300000|2022-07-03 21:55:00|163391.8|163049.8|163374.8|163032.8|163405.8|163063.8|163239.6|162937.7|137
1656885600000|2022-07-03 22:00:00|163347.7|163005.7|163838.6|163496.6|163994.1|163652.1|163310|162968|123
1656885900000|2022-07-03 22:05:00|163888.8|163546.8|163581.2|163239.2|163926.7|163584.7|163563.3|163221.3|264
1656886200000|2022-07-03 22:10:00|163579.6|163237.6|163634.7|163292.7|163687.8|163345.8|163504.9|163162.9|245
1656886500000|2022-07-03 22:15:00|163638|163333.7|163604.5|163262.5|163662.3|163333.7|163502.1|163160.1|191
1656886800000|2022-07-03 22:20:00|163610.7|163268.7|163584.7|163242.7|163661.6|163319.6|163475.3|163133.3|110
1656887100000|2022-07-03 22:25:00|163592.5|163250.5|163622|163280|163656.6|163314.6|163487.7|163145.7|119
1656887400000|2022-07-03 22:30:00|163641.2|163299.2|163579|163237|163662.4|163320.4|163491.3|163149.3|108
1656887700000|2022-07-03 22:35:00|163609.9|163267.9|163628.7|163286.7|163660.8|163318.8|163468.8|163126.8|116
1656888000000|2022-07-03 22:40:00|163645.2|163303.2|163573|163231|163661.2|163319.2|163491.8|163149.8|108
1656888300000|2022-07-03 22:45:00|163660.4|163318.4|163650.2|163308.2|163662.5|163320.5|163477.7|163135.7|152
1656888600000|2022-07-03 22:50:00|163606.8|163264.8|163587.9|163245.9|163661.9|163319.9|163503|163161|111
1656888900000|2022-07-03 22:55:00|163587.5|163245.5|163564.8|163222.8|163674.2|163332.2|163464.3|163122.3|322
1656889200000|2022-07-03 23:00:00|163572.6|163230.6|163617.4|163275.4|163676.2|163334.2|163458.5|163116.5|550
1656889500000|2022-07-03 23:05:00|163676.1|163334.1|163650.8|163308.8|163729.3|163387.3|163558.7|163216.7|210
1656889800000|2022-07-03 23:10:00|163641.4|163299.4|163601.6|163259.6|163679|163337|163453.1|163111.1|354
1656890100000|2022-07-03 23:15:00|163629.6|163287.6|163676.3|163334.3|163712.3|163370.3|163582.9|163240.9|236
1656890400000|2022-07-03 23:20:00|163661.8|163319.8|163522|163180|163664.2|163322.2|163415.2|163073.2|615
1656890700000|2022-07-03 23:25:00|163524.5|163182.5|163631.3|163289.3|163656.4|163314.4|163491.6|163149.6|303
1656891000000|2022-07-03 23:30:00|163630.8|163288.8|163646.1|163304.1|163686.1|163344.1|163475.9|163133.9|486
1656891300000|2022-07-03 23:35:00|163646.2|163304.2|163527.9|163185.9|163659.6|163317.6|163449|163107|955
1656891600000|2022-07-03 23:40:00|163564.9|163222.9|163523|163181|163649.7|163307.7|163426.5|163084.5|854
1656891900000|2022-07-03 23:45:00|163485.1|163143.1|163561.8|163219.8|163690.7|163348.7|163417.8|163075.8|638
1656892200000|2022-07-03 23:50:00|163516.3|163174.3|163607.9|163265.9|163659.7|163317.7|163436.1|163094.1|892
1656892500000|2022-07-03 23:55:00|163635.9|163293.9|163478.5|163136.5|163656.1|163314.1|163445.2|163103.2|915
1656892800000|2022-07-04 00:00:00|163486.7|163144.7|163516.9|163247.7|163584.8|163288.4|163405.1|163063.1|984
1656893100000|2022-07-04 00:05:00|163522.8|163253.6|163500.9|163257.8|163596|163357.4|163441.5|163214.2|871
1656893400000|2022-07-04 00:10:00|163506.2|163255.9|163424|163135|163571.5|163355.5|163377.8|163096.2|712
1656893700000|2022-07-04 00:15:00|163422.2|163140.2|163355|163107.5|163429.4|163189.1|163293.5|163065.4|744
1656894000000|2022-07-04 00:20:00|163354.7|163108.6|163310.3|163180.3|163382.8|163186.2|163301.4|163074.8|718
1656894300000|2022-07-04 00:25:00|163360.6|163130.2|163354.7|163101|163393.4|163195.2|163311|163085.9|572
1656894600000|2022-07-04 00:30:00|163350.6|163098.1|163345.9|163135.9|163384.4|163149.5|163322.7|163068.6|646
1656894900000|2022-07-04 00:35:00|163354.8|163112.3|163352.6|163122.5|163387.9|163189|163316.4|163085.7|733
1656895200000|2022-07-04 00:40:00|163351.7|163122.1|163388.9|163178|163437.9|163197.3|163308.8|163103.2|684
1656895500000|2022-07-04 00:45:00|163390.2|163177.5|163399.4|163186.3|163420.7|163245|163342.9|163152.9|640
1656895800000|2022-07-04 00:50:00|163353.8|163223.8|163402.4|163118.2|163501.6|163302.3|163350.4|163109.9|744
1656896100000|2022-07-04 00:55:00|163409|163134.3|163425.7|163189.2|163454.8|163199.7|163300.4|163092.2|485
1656896400000|2022-07-04 01:00:00|163429.1|163192.5|163503.1|163260.8|163586.8|163336.3|163404.7|163184.9|800
1656896700000|2022-07-04 01:05:00|163503.2|163268.1|163505.7|163266.8|163519.3|163310.3|163436.8|163242.8|790
1656897000000|2022-07-04 01:10:00|163506.5|163267.5|163564.5|163333.6|163577.5|163365.8|163482.5|163259.9|711
1656897300000|2022-07-04 01:15:00|163567.1|163329.4|163658.4|163435.3|163713.8|163481|163550.1|163316.6|682
1656897600000|2022-07-04 01:20:00|163661.7|163428.6|163634.5|163504.5|163798.9|163566.9|163590|163425.8|841
1656897900000|2022-07-04 01:25:00|163635.9|163505.9|163643.3|163411.3|163697.5|163510.2|163620.7|163402.8|783
1656898200000|2022-07-04 01:30:00|163644|163409.4|163702.3|163572.3|163776.8|163578|163582.7|163396.8|888
1656898500000|2022-07-04 01:35:00|163703.7|163573.7|163721.9|163510.6|163778.6|163577.3|163670.2|163503.1|958
1656898800000|2022-07-04 01:40:00|163722.1|163510.8|163352.2|163141.4|163729.8|163552.5|163308.9|163125.9|1005
1656899100000|2022-07-04 01:45:00|163353.9|163137.4|163185.7|163055.7|163358.9|163180.4|163169.7|163039.7|980
1656899400000|2022-07-04 01:50:00|163186.5|163056.5|163255.9|163125.9|163293.7|163140|163175.6|163043.4|1018
1656899700000|2022-07-04 01:55:00|163256|163126|163247.8|163117.8|163310.8|163170.2|163223.5|163091|1006
1656900000000|2022-07-04 02:00:00|163248.4|163118.4|163288.5|163158.5|163297.5|163167.5|163234.7|163095.5|970
1656900300000|2022-07-04 02:05:00|163288|163158|163229.5|163099.5|163304.2|163167.8|163213.9|163058.2|997
1656900600000|2022-07-04 02:10:00|163220.7|163090.7|163324.8|163194.8|163344.2|163199.2|163210.8|163080.8|1054
1656900900000|2022-07-04 02:15:00|163323.8|163193.8|163379|163249|163411|163250|163304.1|163134.8|972
1656901200000|2022-07-04 02:20:00|163379.1|163249.1|163389.3|163259.3|163476.8|163313.4|163325.1|163176.9|899
1656901500000|2022-07-04 02:25:00|163389.4|163259.4|163454.3|163252.8|163467.4|163327|163382.5|163214|884
1656901800000|2022-07-04 02:30:00|163420.8|163290.8|163394.4|163264.4|163455|163292.3|163365|163210.5|981
1656902100000|2022-07-04 02:35:00|163397.2|163267.2|163383.4|163253.4|163433|163278.8|163370|163203.8|963
1656902400000|2022-07-04 02:40:00|163387|163257|163459.4|163329.4|163472.5|163329.4|163360.4|163220|946
1656902700000|2022-07-04 02:45:00|163455.7|163325.7|163464.8|163258|163502.6|163372.6|163422.8|163251.4|982
1656903000000|2022-07-04 02:50:00|163465.3|163255|163464.2|163238.9|163481.4|163335.5|163373.3|163215.1|954
1656903300000|2022-07-04 02:55:00|163468|163245.4|163469.3|163247.6|163478.4|163301.4|163404.3|163229.8|952
1656903600000|2022-07-04 03:00:00|163468.5|163249|163376.5|163246.5|163476.2|163301.7|163369.7|163209.9|944
1656903900000|2022-07-04 03:05:00|163377.2|163247.2|163382.8|163252.8|163433.7|163281.1|163365.2|163210.3|939
1656904200000|2022-07-04 03:10:00|163383.2|163253.2|163318.1|163188.1|163404.4|163274.4|163296.2|163136.4|914
1656904500000|2022-07-04 03:15:00|163317.1|163187.1|163334.5|163129.2|163373.9|163218.9|163294.3|163126.4|919
1656904800000|2022-07-04 03:20:00|163297.7|163167.7|163369.7|163167.7|163370.9|163227.6|163291.2|163114.2|868
1656905100000|2022-07-04 03:25:00|163332|163202|163310.1|163180.1|163370.4|163213.3|163273|163105.2|948
1656905400000|2022-07-04 03:30:00|163310|163180|163395.8|163265.8|163430|163270.2|163308|163140.6|901
1656905700000|2022-07-04 03:35:00|163398.1|163268.1|163439.2|163309.2|163451.2|163321.2|163368.9|163238.9|852
1656906000000|2022-07-04 03:40:00|163438.9|163308.9|163448.4|163318.4|163500.6|163341.3|163436.8|163266.4|855
1656906300000|2022-07-04 03:45:00|163455.6|163325.6|163469.1|163339.1|163482.9|163352.9|163425.4|163275.4|938
1656906600000|2022-07-04 03:50:00|163476.9|163346.9|163461.2|163331.2|163488.4|163358.4|163422.8|163255.4|922
1656906900000|2022-07-04 03:55:00|163465.9|163335.9|163458.4|163328.4|163495.2|163363.9|163434.4|163284.4|919
1656907200000|2022-07-04 04:00:00|163460.3|163330.3|163491|163361|163522.4|163369.7|163450.9|163313.5|799
1656907500000|2022-07-04 04:05:00|163494.2|163364.2|163463.7|163333.7|163526.2|163370.2|163440.2|163297.6|727
1656907800000|2022-07-04 04:10:00|163463.8|163333.8|163457.4|163327.4|163503.8|163352.7|163439.9|163252|711
1656908100000|2022-07-04 04:15:00|163459.4|163329.4|163448.3|163318.3|163464.2|163334.2|163432.8|163302.8|732
1656908400000|2022-07-04 04:20:00|163451|163321|163453.2|163323.2|163499.3|163348.7|163432.8|163294.6|738
1656908700000|2022-07-04 04:25:00|163457.1|163327.1|163461|163331|163497.6|163340.3|163429|163289.7|664
1656909000000|2022-07-04 04:30:00|163462.2|163332.2|163597.2|163467.2|163781.2|163614.1|163447.6|163284.3|693
1656909300000|2022-07-04 04:35:00|163597.1|163467.1|163725.3|163595.3|163774.1|163609.5|163593.4|163463.4|588
1656909600000|2022-07-04 04:40:00|163723.6|163593.6|163711.6|163581.6|163773.6|163608.3|163692.6|163529.1|553
1656909900000|2022-07-04 04:45:00|163711.5|163581.5|163749.5|163545.1|163776.5|163595|163692.1|163517|461
1656910200000|2022-07-04 04:50:00|163710.9|163545.4|163686|163556|163782.3|163594.4|163664.6|163500.9|454
1656910500000|2022-07-04 04:55:00|163723.2|163520.6|163731.3|163522.1|163775|163565.3|163665.2|163488|606
1656910800000|2022-07-04 05:00:00|163729|163520.3|163628.6|163498.6|163736|163572.2|163577|163456.6|745
1656911100000|2022-07-04 05:05:00|163628.3|163498.3|163636.5|163506.5|163646|163516|163576.2|163464.8|881
1656911400000|2022-07-04 05:10:00|163637.2|163507.2|163617.1|163487.1|163639.4|163521.6|163610.9|163480.9|744
1656911700000|2022-07-04 05:15:00|163616.9|163486.9|163615.9|163485.9|163649.2|163519.2|163608|163478|778
1656912000000|2022-07-04 05:20:00|163617.2|163487.2|163628.4|163498.4|163640.2|163530.4|163556.9|163448.6|831
1656912300000|2022-07-04 05:25:00|163628.3|163498.3|163606|163476|163659.8|163529.8|163580|163467.4|807
1656912600000|2022-07-04 05:30:00|163604.7|163474.7|163372.3|163242.3|163612.7|163500.7|163365.4|163235.4|997
1656912900000|2022-07-04 05:35:00|163371.1|163241.1|163488.1|163358.1|163511.9|163368.4|163369.1|163224.3|620
1656913200000|2022-07-04 05:40:00|163488.5|163358.5|163487.5|163357.5|163497.9|163367.9|163465.8|163335.8|513
1656913500000|2022-07-04 05:45:00|163487.6|163357.6|163505.3|163375.3|163505.7|163375.7|163462.4|163332.4|500
1656913800000|2022-07-04 05:50:00|163504.5|163374.5|163598.8|163468.8|163625.5|163495.5|163497.4|163367.4|604
1656914100000|2022-07-04 05:55:00|163598.7|163468.7|163521.3|163391.3|163602.2|163472.2|163492.5|163328.5|564
1656914400000|2022-07-04 06:00:00|163523.7|163393.7|163443.3|163313.3|163572.3|163442.3|163410.8|163280.8|800
1656914700000|2022-07-04 06:05:00|163441.3|163311.3|163436.5|163306.5|163442.6|163337.5|163357.2|163227.2|741
1656915000000|2022-07-04 06:10:00|163435.2|163305.2|163416.2|163286.2|163444.9|163331.1|163363.2|163253.6|560
1656915300000|2022-07-04 06:15:00|163428.2|163298.2|163387.1|163257.1|163464.6|163334.6|163335.2|163228.1|657
1656915600000|2022-07-04 06:20:00|163386.4|163256.4|163441.5|163311.5|163460.6|163330.6|163347.1|163234|630
1656915900000|2022-07-04 06:25:00|163445.2|163315.2|163388.4|163258.4|163450.1|163320.1|163350.8|163240.8|748
1656916200000|2022-07-04 06:30:00|163389|163259|163366.8|163276.8|163477|163361.5|163347.9|163253.6|1001
1656916500000|2022-07-04 06:35:00|163364.2|163274.2|163278.3|163188.3|163414.6|163324.6|163228.8|163138.8|781
1656916800000|2022-07-04 06:40:00|163277.7|163187.7|163289.3|163199.3|163308.9|163218.9|163234.8|163144.8|690
1656917100000|2022-07-04 06:45:00|163287.2|163197.2|163313|163183|163356.4|163238.8|163258.2|163154.1|741
1656917400000|2022-07-04 06:50:00|163313.4|163183.4|163410.6|163320.6|163410.8|163320.8|163294.5|163164.5|703
1656917700000|2022-07-04 06:55:00|163410.9|163320.9|163434.7|163344.7|163480|163390|163409.6|163296.9|826
1656918000000|2022-07-04 07:00:00|163426.5|163336.5|163530.9|163440.9|163555.6|163465.6|163326.3|163236.3|973
1656918300000|2022-07-04 07:05:00|163530.6|163440.6|163380|163290|163543.3|163453.3|163262|163172|854
1656918600000|2022-07-04 07:10:00|163379.5|163289.5|163113.7|163023.7|163387.1|163297.1|162984|162894|825
1656918900000|2022-07-04 07:15:00|163116.2|163026.2|163220.8|163130.8|163333|163219.4|163086|162987.9|833
1656919200000|2022-07-04 07:20:00|163221.3|163131.3|163099.9|163009.9|163236.7|163146.7|163070.8|162980.8|908
1656919500000|2022-07-04 07:25:00|163102.3|163012.3|163136.3|163046.3|163187.1|163097.1|163099.2|163009.2|901
1656919800000|2022-07-04 07:30:00|163134.5|163044.5|163265.9|163175.9|163284.3|163194.3|163134.5|163044.5|1020
1656920100000|2022-07-04 07:35:00|163265.2|163175.2|163195.8|163105.8|163282|163192|163163.2|163073.2|819
1656920400000|2022-07-04 07:40:00|163198.5|163108.5|163303|163213|163309.6|163219.6|163163.6|163073.6|767
1656920700000|2022-07-04 07:45:00|163305.4|163215.4|163287.3|163197.3|163383.1|163293.1|163245.3|163155.3|755
1656921000000|2022-07-04 07:50:00|163285.5|163195.5|163260.7|163170.7|163308|163218|163241.4|163151.4|709
1656921300000|2022-07-04 07:55:00|163251.3|163161.3|163368.2|163278.2|163373.4|163283.4|163244.9|163154.9|802
1656921600000|2022-07-04 08:00:00|163364.4|163274.4|163375|163285|163377.6|163287.6|163233.6|163143.6|702
1656921900000|2022-07-04 08:05:00|163374.9|163284.9|163371.8|163281.8|163455.7|163365.7|163355.6|163265.6|724
1656922200000|2022-07-04 08:10:00|163370.8|163280.8|163362.7|163272.7|163522.4|163432.4|163354|163264|662
1656922500000|2022-07-04 08:15:00|163363.2|163273.2|163369|163279|163405.1|163315.1|163301.7|163211.7|575
1656922800000|2022-07-04 08:20:00|163368.7|163278.7|163383.6|163293.6|163402.5|163312.5|163366.3|163276.3|434
1656923100000|2022-07-04 08:25:00|163384.1|163294.1|163453.8|163363.8|163484.6|163394.6|163371.7|163281.7|486
1656923400000|2022-07-04 08:30:00|163454.2|163364.2|163537.4|163447.4|163543.4|163453.4|163443.9|163353.9|438
1656923700000|2022-07-04 08:35:00|163536|163446|163574.5|163484.5|163656.5|163566.5|163535.1|163445.1|458
1656924000000|2022-07-04 08:40:00|163573|163483|163676.6|163586.6|163748.7|163658.7|163568.6|163478.6|666
1656924300000|2022-07-04 08:45:00|163676.4|163586.4|163587.9|163497.9|163693.7|163603.7|163549.7|163459.7|579
1656924600000|2022-07-04 08:50:00|163588.2|163498.2|163574.2|163484.2|163632.1|163542.1|163546.3|163456.3|446
1656924900000|2022-07-04 08:55:00|163577.1|163487.1|163641.7|163551.7|163650|163560|163564.7|163474.7|448
1656925200000|2022-07-04 09:00:00|163641.9|163551.9|163577.5|163487.5|163641.9|163551.9|163526|163436|601
1656925500000|2022-07-04 09:05:00|163576.3|163486.3|163543.6|163453.6|163589.4|163499.4|163533.2|163443.2|530
1656925800000|2022-07-04 09:10:00|163543.8|163453.8|163583.7|163493.7|163613.6|163523.6|163539.6|163449.6|659
1656926100000|2022-07-04 09:15:00|163584.9|163494.9|163629.6|163539.6|163631.8|163541.8|163548.5|163458.5|556
1656926400000|2022-07-04 09:20:00|163631.3|163541.3|163578.7|163488.7|163631.3|163541.3|163576.3|163486.3|619
1656926700000|2022-07-04 09:25:00|163578.2|163488.2|163618|163528|163639|163549|163552|163462|601
1656927000000|2022-07-04 09:30:00|163617.6|163527.6|163262.3|163172.3|163681.2|163591.2|163232.5|163142.5|991
1656927300000|2022-07-04 09:35:00|163257.7|163167.7|163189.4|163099.4|163294.9|163204.9|163171.8|163081.8|880
1656927600000|2022-07-04 09:40:00|163189.7|163099.7|163299.5|163209.5|163325.5|163235.5|163187.1|163097.1|870
1656927900000|2022-07-04 09:45:00|163287|163197|163256.4|163166.4|163310.9|163220.9|163231.2|163141.2|690
1656928200000|2022-07-04 09:50:00|163256.5|163166.5|163249.7|163159.7|163272.2|163182.2|163233|163143|413
1656928500000|2022-07-04 09:55:00|163246.5|163156.5|163186.8|163096.8|163246.5|163156.5|163093.6|163003.6|581
1656928800000|2022-07-04 10:00:00|163187.7|163097.7|163067.4|162977.4|163200.2|163110.2|163036.8|162946.8|565
1656929100000|2022-07-04 10:05:00|163067.9|162977.9|163052.4|162962.4|163085.9|162995.9|163049.3|162959.3|503
1656929400000|2022-07-04 10:10:00|163046.7|162956.7|162848.8|162758.8|163066.4|162976.4|162838.1|162748.1|624
1656929700000|2022-07-04 10:15:00|162850.2|162760.2|162811.5|162721.5|162865.3|162775.3|162712.3|162622.3|569
1656930000000|2022-07-04 10:20:00|162815.7|162725.7|162772.5|162682.5|162894.1|162804.1|162758.2|162668.2|492
1656930300000|2022-07-04 10:25:00|162775.1|162685.1|162766.6|162676.6|162785|162695|162694.2|162604.2|562
1656930600000|2022-07-04 10:30:00|162767.4|162677.4|162713.9|162623.9|162790.4|162700.4|162696.6|162606.6|623
1656930900000|2022-07-04 10:35:00|162715.2|162625.2|162604.6|162514.6|162720.6|162630.6|162598.4|162508.4|545
1656931200000|2022-07-04 10:40:00|162604.7|162514.7|162513.7|162423.7|162620.8|162530.8|162411|162321|687
1656931500000|2022-07-04 10:45:00|162513.8|162423.8|162431.6|162341.6|162534.7|162444.7|162423.8|162333.8|637
1656931800000|2022-07-04 10:50:00|162432.2|162342.2|162411.9|162321.9|162455.4|162365.4|162405.5|162315.5|450
1656932100000|2022-07-04 10:55:00|162409.4|162319.4|162514.5|162424.5|162517.7|162427.7|162394.7|162304.7|475
1656932400000|2022-07-04 11:00:00|162522.4|162432.4|162498.7|162408.7|162523.1|162433.1|162488.4|162398.4|420
1656932700000|2022-07-04 11:05:00|162499.8|162409.8|162444.7|162354.7|162505.4|162415.4|162417.1|162327.1|498
1656933000000|2022-07-04 11:10:00|162444.4|162354.4|162482.2|162392.2|162484.6|162394.6|162441.2|162351.2|502
1656933300000|2022-07-04 11:15:00|162480.8|162390.8|162534.8|162444.8|162547.6|162457.6|162454.1|162364.1|705
1656933600000|2022-07-04 11:20:00|162535.7|162445.7|162662|162572|162679.4|162589.4|162522.9|162432.9|631
1656933900000|2022-07-04 11:25:00|162664|162574|162595.1|162505.1|162696.4|162606.4|162563|162473|565
1656934200000|2022-07-04 11:30:00|162594.9|162504.9|162579.3|162489.3|162666.9|162576.9|162542.5|162452.5|526
1656934500000|2022-07-04 11:35:00|162580|162490|162668.9|162578.9|162692.3|162602.3|162573|162483|571
1656934800000|2022-07-04 11:40:00|162665|162575|162669.6|162579.6|162689.9|162599.9|162616.7|162526.7|664
1656935100000|2022-07-04 11:45:00|162669.2|162579.2|162746.4|162656.4|162753.9|162663.9|162648.1|162558.1|597
1656935400000|2022-07-04 11:50:00|162746.8|162656.8|162755.8|162665.8|162768.4|162678.4|162658.3|162568.3|770
1656935700000|2022-07-04 11:55:00|162754.5|162664.5|162797.5|162707.5|162798.5|162708.5|162663|162573|814
1656936000000|2022-07-04 12:00:00|162800.3|162710.3|162971.2|162881.2|162998.1|162908.1|162793.6|162703.6|791
1656936300000|2022-07-04 12:05:00|162972.5|162882.5|162919.4|162829.4|163099.7|163009.7|162898.2|162808.2|836
1656936600000|2022-07-04 12:10:00|162921.2|162831.2|162916.2|162826.2|162976.8|162886.8|162897.4|162807.4|773
1656936900000|2022-07-04 12:15:00|162916.8|162826.8|162984.9|162894.9|163021.6|162931.6|162913|162823|657
1656937200000|2022-07-04 12:20:00|162984.7|162894.7|163044.3|162954.3|163057.9|162967.9|162969.9|162879.9|500
1656937500000|2022-07-04 12:25:00|163044.7|162954.7|163057.4|162967.4|163063.1|162973.1|162969|162879|464
1656937800000|2022-07-04 12:30:00|163059.6|162969.6|163061.4|162971.4|163075.4|162985.4|163043.7|162953.7|355
1656938100000|2022-07-04 12:35:00|163061.2|162971.2|163078.3|162988.3|163083.9|162993.9|163047.9|162957.9|527
1656938400000|2022-07-04 12:40:00|163077|162987|163108.5|163018.5|163118|163028|163072.4|162982.4|600
1656938700000|2022-07-04 12:45:00|163100.8|163010.8|163101.4|163011.4|163116.1|163026.1|163091.1|163001.1|506
1656939000000|2022-07-04 12:50:00|163101.2|163011.2|163180.4|163090.4|163222.3|163132.3|163095.4|163005.4|553
1656939300000|2022-07-04 12:55:00|163180.8|163090.8|163124.4|163034.4|163184.6|163094.6|163114.8|163024.8|446
1656939600000|2022-07-04 13:00:00|163123.6|163033.6|163275.2|163185.2|163300.6|163210.6|163121.7|163031.7|817
1656939900000|2022-07-04 13:05:00|163275.6|163185.6|163222.5|163132.5|163340.3|163250.3|163209.7|163119.7|603
1656940200000|2022-07-04 13:10:00|163221.8|163131.8|163151.1|163061.1|163236|163146|163139.7|163049.7|579
1656940500000|2022-07-04 13:15:00|163152.3|163062.3|163054.4|162964.4|163158.3|163068.3|163015.5|162925.5|765
1656940800000|2022-07-04 13:20:00|163053.5|162963.5|162971.7|162881.7|163088.3|162998.3|162965.5|162875.5|626
1656941100000|2022-07-04 13:25:00|162969.6|162879.6|163018.2|162928.2|163035.4|162945.4|162958.2|162868.2|730
1656941400000|2022-07-04 13:30:00|163018.6|162928.6|162968.8|162878.8|163032.5|162942.5|162949.7|162859.7|639
1656941700000|2022-07-04 13:35:00|162971.5|162881.5|162960.5|162870.5|162983.9|162893.9|162953.9|162863.9|473
1656942000000|2022-07-04 13:40:00|162960.8|162870.8|163079.2|162989.2|163079.8|162989.8|162954.3|162864.3|549
1656942300000|2022-07-04 13:45:00|163081.2|162991.2|163178.2|163088.2|163202.5|163112.5|163074|162984|671
1656942600000|2022-07-04 13:50:00|163178|163088|163228.5|163138.5|163268.1|163178.1|163167.8|163077.8|646
1656942900000|2022-07-04 13:55:00|163228.3|163138.3|163227.1|163137.1|163238.3|163148.3|163195.5|163105.5|634
1656943200000|2022-07-04 14:00:00|163225.8|163135.8|163100.8|163010.8|163239|163149|163083.4|162993.4|828
1656943500000|2022-07-04 14:05:00|163102.4|163012.4|163250.9|163160.9|163251.7|163161.7|163077.8|162987.8|804
1656943800000|2022-07-04 14:10:00|163253.4|163163.4|163384.4|163294.4|163398.3|163308.3|163249.7|163159.7|732
1656944100000|2022-07-04 14:15:00|163383.5|163293.5|163423.1|163333.1|163431.2|163341.2|163374.8|163284.8|604
1656944400000|2022-07-04 14:20:00|163423.4|163333.4|163574.5|163484.5|163613.4|163523.4|163377.5|163287.5|768
1656944700000|2022-07-04 14:25:00|163573.9|163483.9|163545.3|163455.3|163573.9|163483.9|163449.1|163359.1|591
1656945000000|2022-07-04 14:30:00|163545.6|163455.6|163448.8|163358.8|163553.7|163463.7|163433.6|163343.6|533
1656945300000|2022-07-04 14:35:00|163448.3|163358.3|163436.6|163346.6|163468.4|163378.4|163434.8|163344.8|601
1656945600000|2022-07-04 14:40:00|163439.9|163349.9|163356.5|163266.5|163444.5|163354.5|163333.3|163243.3|741
1656945900000|2022-07-04 14:45:00|163356.2|163266.2|163454.4|163364.4|163467.1|163377.1|163348.5|163258.5|589
1656946200000|2022-07-04 14:50:00|163452.2|163362.2|163425.9|163335.9|163452.2|163362.2|163384.8|163294.8|607
1656946500000|2022-07-04 14:55:00|163424.7|163334.7|163332|163242|163430.8|163340.8|163327|163237|783
1656946800000|2022-07-04 15:00:00|163333.9|163243.9|163298.6|163208.6|163384.8|163294.8|163287.2|163197.2|781
1656947100000|2022-07-04 15:05:00|163300.3|163210.3|163297.9|163207.9|163315.8|163225.8|163292.4|163202.4|387
1656947400000|2022-07-04 15:10:00|163297.7|163207.7|163289.4|163199.4|163333.3|163243.3|163277.4|163187.4|423
1656947700000|2022-07-04 15:15:00|163287.3|163197.3|163341.4|163251.4|163369.4|163279.4|163286.5|163196.5|440
1656948000000|2022-07-04 15:20:00|163338.9|163248.9|163313.2|163223.2|163347.4|163257.4|163275.7|163185.7|331
1656948300000|2022-07-04 15:25:00|163314.7|163224.7|163366.5|163276.5|163413.4|163323.4|163303.5|163213.5|396
1656948600000|2022-07-04 15:30:00|163361.9|163271.9|163360.3|163270.3|163380.4|163290.4|163326.8|163236.8|551
1656948900000|2022-07-04 15:35:00|163356.8|163266.8|163450.5|163360.5|163460|163370|163354.7|163264.7|655
1656949200000|2022-07-04 15:40:00|163449.8|163359.8|163492.2|163402.2|163527.4|163437.4|163431.9|163341.9|522
1656949500000|2022-07-04 15:45:00|163493.9|163403.9|163465.8|163375.8|163499.1|163409.1|163457|163367|590
1656949800000|2022-07-04 15:50:00|163465.4|163375.4|163464|163374|163471.7|163381.7|163454.2|163364.2|685
1656950100000|2022-07-04 15:55:00|163463.5|163373.5|163437.1|163347.1|163469|163379|163421.4|163331.4|519
1656950400000|2022-07-04 16:00:00|163437.3|163347.3|163460.9|163370.9|163493.2|163381.1|163435.5|163339|385
1656950700000|2022-07-04 16:05:00|163461.9|163371.9|163440.2|163350.2|163477.3|163384.6|163422.8|163332.8|285
1656951000000|2022-07-04 16:10:00|163440.4|163350.4|163469.4|163379.4|163472.1|163382.1|163433.7|163343.7|157
1656951300000|2022-07-04 16:15:00|163468.3|163378.3|163513.7|163383.7|163522.6|163405.4|163468.3|163371.3|598
1656951600000|2022-07-04 16:20:00|163514.2|163384.2|163508.4|163418.4|163530.6|163440.6|163486.8|163379.4|519
1656951900000|2022-07-04 16:25:00|163507.7|163417.7|163487.8|163397.8|163522.2|163421.4|163484.3|163373.3|476
1656952200000|2022-07-04 16:30:00|163488.3|163398.3|163513.9|163383.9|163518.1|163406.8|163477.8|163369.2|447
1656952500000|2022-07-04 16:35:00|163509.3|163379.3|163635.2|163545.2|163660.8|163570.8|163494.5|163375.5|380
1656952800000|2022-07-04 16:40:00|163636|163546|163615.3|163525.3|163644.2|163554.2|163613.8|163523.8|345
1656953100000|2022-07-04 16:45:00|163615|163525|163605.7|163515.7|163624.3|163534.3|163600.3|163510.3|408
1656953400000|2022-07-04 16:50:00|163604.2|163514.2|163607.2|163517.2|163626.2|163536.2|163602.3|163512.3|540
1656953700000|2022-07-04 16:55:00|163607.5|163517.5|163604.7|163514.7|163619.2|163529.2|163592.5|163502.5|554
1656954000000|2022-07-04 17:00:00|163604|163514|163623.3|163533.3|163637.8|163543.5|163600.8|163497.3|520
1656954300000|2022-07-04 17:05:00|163623.4|163533.4|163617.2|163527.2|163642.2|163539|163612.2|163502.4|449
1656954600000|2022-07-04 17:10:00|163620.8|163530.8|163734.6|163604.6|163784.9|163654.9|163609.4|163507.3|522
1656954900000|2022-07-04 17:15:00|163734.9|163604.9|163664.8|163534.8|163736.8|163606.8|163639.7|163521.2|347
1656955200000|2022-07-04 17:20:00|163636.9|163546.9|163663.8|163533.8|163672.3|163563.5|163635.2|163524.8|193
1656955500000|2022-07-04 17:25:00|163644.7|163554.7|163652.2|163562.2|163674.2|163565.6|163641.6|163524|251
1656955800000|2022-07-04 17:30:00|163651.9|163561.9|163650.8|163560.8|163676.1|163565.2|163639.4|163523.5|274
1656956100000|2022-07-04 17:35:00|163650.6|163560.6|163607.5|163477.5|163676.1|163572.1|163607.5|163477.5|315
1656956400000|2022-07-04 17:40:00|163611.6|163481.6|163589|163459|163612.5|163482.5|163584|163454|392
1656956700000|2022-07-04 17:45:00|163594.5|163464.5|163611.2|163481.2|163623.8|163493.8|163587.1|163457.1|447
1656957000000|2022-07-04 17:50:00|163611.8|163481.8|163614.7|163484.7|163626.2|163496.2|163600.2|163470.2|440
1656957300000|2022-07-04 17:55:00|163614.5|163484.5|163614.7|163484.7|163624.3|163494.3|163608.9|163478.9|547
1656957600000|2022-07-04 18:00:00|163620.6|163490.6|163653.8|163523.8|163753.9|163536|163610.2|163480.2|442
1656957900000|2022-07-04 18:05:00|163652.4|163522.4|163656.6|163526.6|163706.8|163537|163642.1|163497|230
1656958200000|2022-07-04 18:10:00|163655.1|163525.1|163677.2|163462.6|163705.3|163535.1|163613.2|163437.4|324
1656958500000|2022-07-04 18:15:00|163675.5|163458.3|163606.5|163476.5|163686.9|163510.4|163591.9|163441.3|631
1656958800000|2022-07-04 18:20:00|163605|163475|163620.5|163490.5|163630.3|163500.3|163587.4|163457.4|573
1656959100000|2022-07-04 18:25:00|163620.8|163490.8|163592.1|163462.1|163623.7|163493.7|163576.8|163446.8|423
1656959400000|2022-07-04 18:30:00|163592.3|163462.3|163569.3|163439.3|163633.8|163462.5|163529.6|163424.6|259
1656959700000|2022-07-04 18:35:00|163563.8|163433.8|163567.6|163437.6|163578.8|163448.8|163511.1|163421.1|258
1656960000000|2022-07-04 18:40:00|163567.4|163437.4|163565.8|163435.8|163579.6|163449.6|163522.9|163418.5|183
1656960300000|2022-07-04 18:45:00|163563.6|163433.6|163560.2|163430.2|163576|163446|163521.9|163414.4|203
1656960600000|2022-07-04 18:50:00|163545.5|163415.5|163580.7|163450.7|163595.4|163465.4|163524.2|163415.3|190
1656960900000|2022-07-04 18:55:00|163580.4|163450.4|163577.2|163447.2|163587.8|163457.8|163568.5|163438.5|159
1656961200000|2022-07-04 19:00:00|163577.6|163447.6|163550.5|163420.5|163582.3|163452.3|163540.8|163410.8|338
1656961500000|2022-07-04 19:05:00|163553.3|163423.3|163580.3|163450.3|163580.3|163450.3|163528.9|163398.9|266
1656961800000|2022-07-04 19:10:00|163580.1|163450.1|163564.9|163434.9|163583.9|163453.9|163557.1|163427.1|236
1656962100000|2022-07-04 19:15:00|163566.3|163436.3|163568.7|163438.7|163610.2|163454.1|163554.5|163382.4|163
1656962400000|2022-07-04 19:20:00|163571.1|163441.1|163571.1|163441.1|163621.5|163453.1|163558.3|163369.2|157
1656962700000|2022-07-04 19:25:00|163571.4|163441.4|163531.1|163401.1|163596.2|163444.4|163531.1|163365.3|217
1656963000000|2022-07-04 19:30:00|163533.7|163403.7|163539.4|163409.4|163580.6|163422.9|163533.1|163367|133
1656963300000|2022-07-04 19:35:00|163531.5|163401.5|163537.8|163407.8|163601.2|163441.7|163526|163356|231
1656963600000|2022-07-04 19:40:00|163542.9|163412.9|163559.3|163429.3|163606.8|163444.7|163532.8|163368.9|264
1656963900000|2022-07-04 19:45:00|163559.1|163429.1|163541.5|163411.5|163615.9|163432|163535.7|163347.3|160
1656964200000|2022-07-04 19:50:00|163541.3|163411.3|163546.5|163416.5|163553.7|163423.7|163524.6|163394.6|170
1656964500000|2022-07-04 19:55:00|163546.2|163416.2|163547.1|163417.1|163560.8|163430.8|163543.5|163413.5|129
1656964800000|2022-07-04 20:00:00|163544.9|163414.9|163580.4|163367.3|163844|163601|163540.9|163366.2|425
1656965100000|2022-07-04 20:05:00|163584.4|163363.3|163752.5|163465.9|163824.7|163483.4|163530.8|163350.8|440
1656965400000|2022-07-04 20:10:00|163751.8|163465.3|163753.3|163517.8|163816.9|163532.3|163717.4|163456.7|383
1656965700000|2022-07-04 20:15:00|163730|163524.4|163691.4|163480.8|163810.9|163594.4|163662.9|163455.1|352
1656966000000|2022-07-04 20:20:00|163693.5|163481.3|163685.3|163477.3|163739.4|163528.5|163633.8|163454.7|196
1656966300000|2022-07-04 20:25:00|163641.2|163511.2|163703.7|163486.1|163712.8|163544.4|163636|163451|190
1656966600000|2022-07-04 20:30:00|163690.5|163485.7|163632.9|163502.9|163706.7|163538.9|163610|163452.3|150
1656966900000|2022-07-04 20:35:00|163608.7|163478.7|163641.1|163511.1|163696.8|163520.3|163601.7|163446.3|163
1656967200000|2022-07-04 20:40:00|163648.1|163518.1|163694.2|163439.6|163694.2|163520.3|163602.9|163436.7|129
1656967500000|2022-07-04 20:45:00|163682.7|163453.9|163752.5|163410.5|163752.5|163517.6|163607.5|163409.5|180
1656967800000|2022-07-04 20:50:00|163719.7|163443.2|163707.5|163451.3|163780|163519.3|163621.4|163367|260
1656968100000|2022-07-04 20:55:00|163689.2|163439.1|163624|163282|163820.1|163528.5|163504.3|163162.3|277
1656968400000|2022-07-04 21:00:00|163613.9|163271.9|163473.4|163131.4|163614.2|163272.2|163473.4|163131.4|42
1656968700000|2022-07-04 21:05:00|163466.5|163124.5|163621|163279|163647.3|163305.3|163466.5|163124.5|59
1656969000000|2022-07-04 21:10:00|163555.6|163213.6|163594|163252|163631.6|163289.6|163454.4|163112.4|313
1656969300000|2022-07-04 21:15:00|163632.6|163290.6|163581.9|163239.9|163666.9|163324.9|163477.8|163135.8|99
1656969600000|2022-07-04 21:20:00|163593.3|163251.3|163633.4|163291.4|163645|163303|163519|163177|95
1656969900000|2022-07-04 21:25:00|163633.3|163291.3|163529.8|163187.8|163648.7|163306.7|163478|163136|90
1656970200000|2022-07-04 21:30:00|163560.9|163218.9|163632.5|163290.5|163724.2|163382.2|163524|163182|225
1656970500000|2022-07-04 21:35:00|163631.1|163289.1|163559|163217|163635.9|163293.9|163488.3|163146.3|148
1656970800000|2022-07-04 21:40:00|163629.1|163287.1|163566.9|163224.9|163703.4|163361.4|163496.7|163154.7|153
1656971100000|2022-07-04 21:45:00|163558|163216|163620.9|163278.9|163632.8|163290.8|163464.1|163122.1|129
1656971400000|2022-07-04 21:50:00|163581.1|163239.1|163563.7|163221.7|163633.1|163291.1|163463.3|163121.3|147
1656971700000|2022-07-04 21:55:00|163572.6|163230.6|163631.4|163289.4|163632.7|163290.7|163470.7|163128.7|153
1656972000000|2022-07-04 22:00:00|163645.8|163303.8|163737.2|163395.2|163822.5|163480.5|163482.6|163140.6|268
1656972300000|2022-07-04 22:05:00|163748.5|163406.5|163700.6|163358.6|163788.4|163446.4|163477|163135|420
1656972600000|2022-07-04 22:10:00|163700.1|163358.1|163734.3|163392.3|163785.4|163443.4|163616.4|163274.4|258
1656972900000|2022-07-04 22:15:00|163732|163390|163649.4|163307.4|163791.8|163449.8|163507.2|163165.2|251
1656973200000|2022-07-04 22:20:00|163634|163292|163613.1|163271.1|163790.4|163448.4|163541.9|163199.9|296
1656973500000|2022-07-04 22:25:00|163650.2|163308.2|163588.7|163246.7|163775.2|163433.2|163522|163180|267
1656973800000|2022-07-04 22:30:00|163540.1|163198.1|163535.5|163193.5|163621.2|163279.2|163483.2|163141.2|272
1656974100000|2022-07-04 22:35:00|163535.3|163193.3|163691.5|163349.5|163781.6|163439.6|163506|163164|549
1656974400000|2022-07-04 22:40:00|163689.5|163347.5|163527.7|163185.7|163796.4|163454.4|163522.8|163180.8|691
1656974700000|2022-07-04 22:45:00|163527.9|163185.9|163546.6|163204.6|163589.9|163247.9|163492.3|163150.3|190
1656975000000|2022-07-04 22:50:00|163572.2|163230.2|163702|163360|163778.2|163436.2|163505.6|163163.6|364
1656975300000|2022-07-04 22:55:00|163668.1|163326.1|163620.4|163278.4|163771|163429|163432|163090|382
1656975600000|2022-07-04 23:00:00|163674.2|163332.2|163770|163428|163810.8|163468.8|163645|163303|257
1656975900000|2022-07-04 23:05:00|163770.4|163428.4|163743.2|163401.2|163785.7|163443.7|163601.5|163259.5|235
1656976200000|2022-07-04 23:10:00|163761|163419|163740.6|163398.6|163782|163440|163561.9|163219.9|251
1656976500000|2022-07-04 23:15:00|163744.3|163402.3|163654.7|163312.7|163767.7|163425.7|163563.2|163221.2|239
1656976800000|2022-07-04 23:20:00|163687.9|163345.9|163654.6|163312.6|163770.3|163428.3|163559.3|163217.3|369
1656977100000|2022-07-04 23:25:00|163668.1|163326.1|163774.1|163432.1|163780.1|163438.1|163592.2|163250.2|560
1656977400000|2022-07-04 23:30:00|163773.5|163431.5|163697.5|163355.5|163781.9|163439.9|163642.2|163300.2|354
1656977700000|2022-07-04 23:35:00|163690.1|163348.1|163712.1|163370.1|163751.2|163409.2|163658.4|163316.4|330
1656978000000|2022-07-04 23:40:00|163732.5|163390.5|163664.6|163322.6|163812.9|163470.9|163542.4|163200.4|426
1656978300000|2022-07-04 23:45:00|163773.4|163431.4|163591.8|163249.8|163787.1|163445.1|163591.8|163249.8|500
1656978600000|2022-07-04 23:50:00|163608.3|163266.3|163571.4|163229.4|163690.2|163348.2|163494.9|163152.9|494
1656978900000|2022-07-04 23:55:00|163572.2|163230.2|163639.2|163297.2|163702.6|163396|163550.5|163208.5|264
1656979200000|2022-07-05 00:00:00|163650.3|163308.3|163547.2|163283|163667.7|163338.9|163505|163178.3|332
1656979500000|2022-07-05 00:05:00|163550.3|163266.5|163459.4|163329.4|163614.3|163417.5|163458.5|163221.4|388
1656979800000|2022-07-05 00:10:00|163461.6|163331.6|163348.6|163218.6|163521.2|163346.6|163254|163124|624
1656980100000|2022-07-05 00:15:00|163347.4|163217.4|163419.6|163289.6|163466.1|163314.9|163334.9|163204.9|622
1656980400000|2022-07-05 00:20:00|163420.1|163290.1|163443.9|163313.9|163452.8|163322.8|163307.5|163136|680
1656980700000|2022-07-05 00:25:00|163443.3|163313.3|163412.5|163282.5|163489.5|163359.5|163397.8|163267.8|850
1656981000000|2022-07-05 00:30:00|163407|163277|163418.4|163288.4|163472|163299.3|163390.4|163255.2|789
1656981300000|2022-07-05 00:35:00|163416.5|163286.5|163414.5|163284.5|163466.3|163311|163392.4|163262.4|776
1656981600000|2022-07-05 00:40:00|163412.3|163282.3|163257.9|163127.9|163427.1|163297.1|163234.5|163069.8|779
1656981900000|2022-07-05 00:45:00|163261.3|163131.3|163187.5|163057.5|163264.4|163134.4|163084.2|162955.6|872
1656982200000|2022-07-05 00:50:00|163188.6|163058.6|163194.7|163064.7|163225.7|163095.7|163135.3|163005.3|810
1656982500000|2022-07-05 00:55:00|163190.2|163060.2|163201.9|163071.9|163220.2|163090.2|163165.6|163035.6|755
1656982800000|2022-07-05 01:00:00|163200.4|163070.4|163250.7|163120.7|163259.9|163129.9|163131.5|163009.1|962
1656983100000|2022-07-05 01:05:00|163257.6|163127.6|163245.1|163115.1|163262.4|163132.4|163220.1|163097.9|827
1656983400000|2022-07-05 01:10:00|163244.8|163114.8|163264.4|163134.4|163266.7|163146.1|163231.8|163101.8|653
1656983700000|2022-07-05 01:15:00|163271.3|163141.3|163322.2|163192.2|163368|163238|163259.9|163129.9|900
1656984000000|2022-07-05 01:20:00|163325.1|163195.1|163346.6|163216.6|163387.5|163257.5|163322.1|163192.1|501
1656984300000|2022-07-05 01:25:00|163341.1|163211.1|163308.4|163178.4|163352.2|163222.2|163285.7|163155.7|691
1656984600000|2022-07-05 01:30:00|163310|163180|163174.9|163044.9|163311.1|163181.1|163151.2|163021.2|890
1656984900000|2022-07-05 01:35:00|163173.4|163043.4|163167.4|163037.4|163234|163104|163146.3|163016.3|868
1656985200000|2022-07-05 01:40:00|163163.8|163033.8|163121|162991|163181|163051|163099|162982.2|784
1656985500000|2022-07-05 01:45:00|163128|162998|163006.7|162876.7|163136.4|163006.4|162960|162830|928
1656985800000|2022-07-05 01:50:00|163003.4|162873.4|162991.6|162861.6|163040.7|162910.7|162969.7|162839.7|877
1656986100000|2022-07-05 01:55:00|162992.7|162862.7|162949.7|162819.7|163000|162870|162922.9|162810.5|889
1656986400000|2022-07-05 02:00:00|162952.9|162822.9|163102.7|162972.7|163122.8|162992.8|162931.2|162818|814
1656986700000|2022-07-05 02:05:00|163104.1|162974.1|163104.3|162974.3|163148.9|162990.5|163083.6|162938.1|762
1656987000000|2022-07-05 02:10:00|163096.4|162966.4|163121.9|162991.9|163130.6|163000.6|163088.9|162958.9|713
1656987300000|2022-07-05 02:15:00|163121.6|162991.6|163105.1|162975.1|163147.6|163017.6|163100.5|162970.5|706
1656987600000|2022-07-05 02:20:00|163105.4|162975.4|163102.6|162972.6|163145.7|163006.6|163091.4|162922.9|647
1656987900000|2022-07-05 02:25:00|163101.1|162971.1|163189.6|163059.6|163204.3|163074.3|163095.9|162965.9|735
1656988200000|2022-07-05 02:30:00|163177.8|163047.8|163281.4|163151.4|163325.2|163195.2|163161.7|163031.7|752
1656988500000|2022-07-05 02:35:00|163278.5|163148.5|163234.9|163104.9|163347.2|163217.2|163222.1|163092.1|916
1656988800000|2022-07-05 02:40:00|163231.1|163101.1|163212.9|163082.9|163239.9|163121.4|163192|163062|771
1656989100000|2022-07-05 02:45:00|163212.1|163082.1|163342.1|163212.1|163342.4|163212.4|163193.9|163063.9|904
1656989400000|2022-07-05 02:50:00|163335.8|163205.8|163343.2|163213.2|163364.1|163234.1|163305.1|163175.1|836
1656989700000|2022-07-05 02:55:00|163341.1|163211.1|163392|163262|163428.8|163298.8|163330.9|163200.9|867
1656990000000|2022-07-05 03:00:00|163391.8|163261.8|163357.8|163227.8|163398.8|163268.8|163315.9|163185.9|816
1656990300000|2022-07-05 03:05:00|163358.4|163228.4|163347.7|163217.7|163413.4|163283.4|163345.9|163215.9|764
1656990600000|2022-07-05 03:10:00|163348.7|163218.7|163344.2|163214.2|163393.5|163263.5|163337.1|163207.1|817
1656990900000|2022-07-05 03:15:00|163344.5|163214.5|163320.5|163190.5|163388.1|163258.1|163284.7|163171.2|805
1656991200000|2022-07-05 03:20:00|163325.3|163195.3|163319.9|163189.9|163334.1|163220.4|163282.8|163167.8|767
1656991500000|2022-07-05 03:25:00|163324.6|163194.6|163314.9|163184.9|163344.3|163229.5|163288.8|163175.5|730
1656991800000|2022-07-05 03:30:00|163315.2|163185.2|163312.8|163182.8|163330.6|163219|163291.4|163168.9|725
1656992100000|2022-07-05 03:35:00|163313.1|163183.1|163271.8|163141.8|163331.5|163230.5|163246|163130|659
1656992400000|2022-07-05 03:40:00|163276.4|163146.4|163281.8|163151.8|163319|163191.1|163254.2|163083|606
1656992700000|2022-07-05 03:45:00|163282.1|163152.1|163357.8|163227.8|163406|163276|163248.9|163135.3|788
1656993000000|2022-07-05 03:50:00|163364.8|163234.8|163422.3|163292.3|163446.6|163302.2|163338.8|163187.7|703
1656993300000|2022-07-05 03:55:00|163419.8|163289.8|163414|163284|163444.3|163308.5|163382.8|163222.5|613
1656993600000|2022-07-05 04:00:00|163414.2|163284.2|163450.2|163320.2|163466.6|163336.6|163387|163257|658
1656993900000|2022-07-05 04:05:00|163455.1|163325.1|163380.8|163250.8|163461.2|163331.2|163370.9|163240.9|602
1656994200000|2022-07-05 04:10:00|163383|163253|163345.2|163215.2|163398.5|163268.5|163323.9|163167.5|630
1656994500000|2022-07-05 04:15:00|163343.7|163213.7|163357.3|163227.3|163363.3|163233.3|163325.1|163195.1|637
1656994800000|2022-07-05 04:20:00|163357.4|163227.4|163415.2|163285.2|163420.5|163300.7|163349.7|163219.7|649
1656995100000|2022-07-05 04:25:00|163416.7|163286.7|163371.5|163241.5|163484.8|163294|163345|163215|645
1656995400000|2022-07-05 04:30:00|163370.2|163240.2|163715|163585|163833.7|163628.4|163368.8|163238.8|972
1656995700000|2022-07-05 04:35:00|163716.1|163586.1|163602.6|163472.6|163784.9|163586.1|163582.1|163433.1|541
1656996000000|2022-07-05 04:40:00|163607.7|163477.7|163600.5|163470.5|163622.6|163492.6|163592.1|163462.1|393
1656996300000|2022-07-05 04:45:00|163601.1|163471.1|163607.1|163477.1|163617.6|163487.6|163582.4|163452.4|440
1656996600000|2022-07-05 04:50:00|163607.5|163477.5|163618.4|163488.4|163621.1|163491.1|163577|163447|469
1656996900000|2022-07-05 04:55:00|163617.4|163487.4|163568.8|163438.8|163657.3|163490.5|163548.3|163418.3|423
1656997200000|2022-07-05 05:00:00|163570.9|163440.9|163451.2|163321.2|163579.9|163449.9|163446.7|163316.7|471
1656997500000|2022-07-05 05:05:00|163450|163320|163362.2|163232.2|163458|163328|163331.4|163201.4|595
1656997800000|2022-07-05 05:10:00|163362.9|163232.9|163343|163213|163406|163276|163316.3|163186.3|567
1656998100000|2022-07-05 05:15:00|163334.1|163204.1|163403.2|163273.2|163417.5|163287.5|163327.4|163197.4|714
1656998400000|2022-07-05 05:20:00|163403.9|163273.9|163407.8|163277.8|163424.7|163301.5|163382.5|163252.5|622
1656998700000|2022-07-05 05:25:00|163409.2|163279.2|163390.7|163260.7|163413|163283|163381|163251|642
1656999000000|2022-07-05 05:30:00|163393.6|163263.6|163315.5|163185.5|163417.8|163287.8|163314.1|163184.1|816
1656999300000|2022-07-05 05:35:00|163316.2|163186.2|163331.2|163201.2|163334.7|163204.7|163256.8|163126.8|941
1656999600000|2022-07-05 05:40:00|163331.7|163201.7|163325.5|163195.5|163356.7|163226.7|163279.3|163149.3|754
1656999900000|2022-07-05 05:45:00|163323.8|163193.8|163264.5|163134.5|163340.8|163210.8|163245.3|163130.5|786
1657000200000|2022-07-05 05:50:00|163266.4|163136.4|163298.4|163168.4|163336.8|163223.7|163264.8|163134.8|780
1657000500000|2022-07-05 05:55:00|163299.3|163169.3|163261.9|163131.9|163300.4|163175|163236.9|163126|844
1657000800000|2022-07-05 06:00:00|163255.3|163125.3|163290|163160|163317.7|163227.7|163246|163125.3|581
1657001100000|2022-07-05 06:05:00|163291.4|163161.4|163131.3|163041.3|163323.4|163217.6|163121.7|162993.8|766
1657001400000|2022-07-05 06:10:00|163133.6|163043.6|163107.6|162977.6|163252.2|163122.2|163044.1|162911|792
1657001700000|2022-07-05 06:15:00|163108.7|162978.7|162973.2|162883.2|163131.7|163001.7|162962.6|162850.1|745
1657002000000|2022-07-05 06:20:00|162973.1|162883.1|162838.1|162708.1|163010.7|162898.2|162781.2|162658.4|716
1657002300000|2022-07-05 06:25:00|162837.1|162707.1|162808.5|162678.5|162884.4|162779.1|162721.6|162631.6|726
1657002600000|2022-07-05 06:30:00|162808.4|162678.4|162710.4|162620.4|162828.1|162705.8|162704|162601.5|857
1657002900000|2022-07-05 06:35:00|162705.2|162615.2|162668.7|162578.7|162839.4|162714.5|162641.8|162551.8|789
1657003200000|2022-07-05 06:40:00|162670.8|162580.8|162655.6|162565.6|162796.2|162706.2|162639.7|162549.7|623
1657003500000|2022-07-05 06:45:00|162654.8|162564.8|162724.5|162634.5|162724.7|162634.7|162650.1|162551.2|613
1657003800000|2022-07-05 06:50:00|162725|162635|162869.4|162779.4|162904.3|162814.3|162719.8|162629.8|453
1657004100000|2022-07-05 06:55:00|162863.9|162773.9|162259.6|162169.6|162878.4|162788.4|162247.9|162157.9|721
1657004400000|2022-07-05 07:00:00|162265.6|162175.6|162434.7|162344.7|162525.5|162435.5|162265.6|162175.6|1018
1657004700000|2022-07-05 07:05:00|162432.8|162342.8|162755.9|162665.9|162829.3|162739.3|162432.8|162342.8|1085
1657005000000|2022-07-05 07:10:00|162754.9|162664.9|162962.1|162832.1|162973.8|162873.8|162670.3|162580.3|1012
1657005300000|2022-07-05 07:15:00|162961.5|162831.5|163069.2|162979.2|163194.5|163104.3|162930.7|162821|991
1657005600000|2022-07-05 07:20:00|163064.9|162974.9|163005.6|162915.6|163070|162980|162901.6|162811.6|1015
1657005900000|2022-07-05 07:25:00|163016.4|162926.4|163431.6|163341.6|163436.8|163346.8|163003.7|162913.7|930
1657006200000|2022-07-05 07:30:00|163429.5|163339.5|163360.3|163270.3|163535|163445|163314.2|163224.2|986
1657006500000|2022-07-05 07:35:00|163358.3|163268.3|163469.4|163379.4|163550.6|163460.6|163358.3|163268.3|896
1657006800000|2022-07-05 07:40:00|163467.3|163377.3|163549.9|163459.9|163573.4|163483.4|163405.8|163315.8|785
1657007100000|2022-07-05 07:45:00|163548.6|163458.6|163500.7|163410.7|163597.5|163507.5|163359.1|163269.1|783
1657007400000|2022-07-05 07:50:00|163499.3|163409.3|163467.6|163377.6|163652.6|163562.6|163461.6|163371.6|893
1657007700000|2022-07-05 07:55:00|163468.5|163378.5|163511.3|163421.3|163525.1|163435.1|163410.4|163320.4|713
1657008000000|2022-07-05 08:00:00|163514|163424|163504.8|163414.8|163626.6|163536.6|163421|163331|766
1657008300000|2022-07-05 08:05:00|163504.6|163414.6|163946.9|163856.9|163947.2|163857.2|163461.9|163371.9|878
1657008600000|2022-07-05 08:10:00|163962.5|163832.5|163970.6|163880.6|164180.1|164090.1|163915.2|163825.2|967
1657008900000|2022-07-05 08:15:00|163971.6|163881.6|164003.1|163913.1|164047.9|163957.9|163940|163850|770
1657009200000|2022-07-05 08:20:00|164001.7|163911.7|164108.6|164018.6|164129.4|164039.4|163971.5|163881.5|816
1657009500000|2022-07-05 08:25:00|164107.5|164017.5|164405.4|164315.4|164425.8|164329.8|164097.2|164007.2|971
1657009800000|2022-07-05 08:30:00|164406.3|164316.3|164151.4|164061.4|164492.6|164402.6|164101.1|164004|1010
1657010100000|2022-07-05 08:35:00|164146.3|164056.3|164375.6|164285.6|164402|164294.6|164120|164030|932
1657010400000|2022-07-05 08:40:00|164373.2|164283.2|164329|164239|164417.2|164327.2|164222.3|164132.3|1033
1657010700000|2022-07-05 08:45:00|164331|164241|164448.3|164358.3|164553.9|164463.9|164207.2|164117.2|1047
1657011000000|2022-07-05 08:50:00|164446.6|164356.6|164414.2|164324.2|164516.9|164426.9|164352.2|164262.2|1034
1657011300000|2022-07-05 08:55:00|164414.5|164324.5|164477.9|164387.9|164523.4|164433.4|164382.1|164292.1|1023
1657011600000|2022-07-05 09:00:00|164477.1|164387.1|164486.2|164396.2|164496.5|164406.5|164362.3|164272.3|868
1657011900000|2022-07-05 09:05:00|164486.4|164396.4|164651|164561|164660.2|164570.2|164437.3|164347.3|876
1657012200000|2022-07-05 09:10:00|164643.3|164553.3|164513.7|164423.7|164705.1|164615.1|164508|164418|896
1657012500000|2022-07-05 09:15:00|164514.1|164424.1|164216.2|164126.2|164515.4|164425.4|164144.6|164054.6|692
1657012800000|2022-07-05 09:20:00|164216.1|164126.1|163994|163904|164217.1|164127.1|163988.7|163898.7|784
1657013100000|2022-07-05 09:25:00|163989.6|163899.6|164043.7|163953.7|164065.9|163975.9|163969.7|163879.7|772
1657013400000|2022-07-05 09:30:00|164043.9|163953.9|164338.9|164248.9|164363.9|164273.9|164022.1|163932.1|873
1657013700000|2022-07-05 09:35:00|164337.7|164247.7|164286.9|164196.9|164350.6|164260.6|164210.5|164111.7|916
1657014000000|2022-07-05 09:40:00|164286.7|164196.7|164325.8|164235.8|164466.3|164376.3|164280.2|164190.2|910
1657014300000|2022-07-05 09:45:00|164326.3|164236.3|164549.9|164459.9|164549.9|164459.9|164326.3|164236.3|925
1657014600000|2022-07-05 09:50:00|164550.2|164460.2|164371.1|164281.1|164556.7|164466.7|164370.4|164280.4|918
1657014900000|2022-07-05 09:55:00|164374.4|164284.4|164427.6|164337.6|164499.5|164409.5|164345.1|164255.1|951
1657015200000|2022-07-05 10:00:00|164427.9|164337.9|164178.1|164088.1|164475.7|164385.7|164177|164087|769
1657015500000|2022-07-05 10:05:00|164177.4|164087.4|164172.7|164082.7|164197.6|164107.6|164157.9|164067.9|630
1657015800000|2022-07-05 10:10:00|164174|164084|164148.8|164058.8|164177.3|164087.3|164105.7|164015.7|567
1657016100000|2022-07-05 10:15:00|164148.4|164058.4|164225.5|164135.5|164266.9|164176.9|164144.1|164054.1|643
1657016400000|2022-07-05 10:20:00|164226.4|164136.4|164017.2|163927.2|164229.9|164139.9|164000.5|163910.5|638
1657016700000|2022-07-05 10:25:00|164017.7|163927.7|164048.3|163958.3|164072.3|163982.3|163995.3|163905.3|667
1657017000000|2022-07-05 10:30:00|164057.3|163967.3|163891.2|163801.2|164082.5|163992.5|163856.8|163766.8|863
1657017300000|2022-07-05 10:35:00|163891.3|163801.3|163844.7|163754.7|163915|163825|163820.1|163730.1|744
1657017600000|2022-07-05 10:40:00|163844.8|163754.8|163917|163827|163922.3|163832.3|163761|163671|785
1657017900000|2022-07-05 10:45:00|163917.2|163827.2|163934.3|163844.3|163985.5|163895.5|163901.9|163811.9|706
1657018200000|2022-07-05 10:50:00|163936.8|163846.8|164144.3|164054.3|164163.5|164073.5|163933.7|163843.7|659
1657018500000|2022-07-05 10:55:00|164146.4|164056.4|164243.5|164153.5|164385.6|164295.6|164142.9|164052.9|746
1657018800000|2022-07-05 11:00:00|164241.8|164151.8|164229.6|164139.6|164315.5|164225.5|164198.6|164108.6|854
1657019100000|2022-07-05 11:05:00|164234.8|164144.8|164278.4|164188.4|164298.2|164208.2|164176.9|164086.9|707
1657019400000|2022-07-05 11:10:00|164279.2|164189.2|164326.2|164236.2|164448.4|164358.4|164248.5|164158.5|750
1657019700000|2022-07-05 11:15:00|164323|164233|164431.1|164341.1|164471.9|164381.9|164322.6|164232.6|902
1657020000000|2022-07-05 11:20:00|164431.3|164341.3|164371.4|164281.4|164459.5|164369.5|164338.7|164248.7|767
1657020300000|2022-07-05 11:25:00|164372.5|164282.5|164331.9|164241.9|164393.1|164303.1|164313.2|164223.2|767
1657020600000|2022-07-05 11:30:00|164332.2|164242.2|164553.7|164463.7|164592.4|164502.4|164319.6|164229.6|753
1657020900000|2022-07-05 11:35:00|164554|164464|164439.4|164349.4|164567|164477|164417.8|164327.8|801
1657021200000|2022-07-05 11:40:00|164439.8|164349.8|164334.6|164244.6|164540.8|164450.8|164330.3|164240.3|802
1657021500000|2022-07-05 11:45:00|164337|164247|164144.7|164054.7|164354.3|164264.3|164121|164031|764
1657021800000|2022-07-05 11:50:00|164144.2|164054.2|164113.4|164023.4|164203.7|164113.7|164109.9|164019.9|801
1657022100000|2022-07-05 11:55:00|164114.3|164024.3|163998.1|163908.1|164119.3|164029.3|163957.5|163867.5|722
1657022400000|2022-07-05 12:00:00|163997.2|163907.2|164256.4|164166.4|164264.3|164174.3|163935|163845|970
1657022700000|2022-07-05 12:05:00|164262.9|164172.9|164305.9|164215.9|164406.9|164316.9|164190.8|164100.8|993
1657023000000|2022-07-05 12:10:00|164304.5|164214.5|164418.9|164328.9|164418.9|164328.9|164220.2|164130.2|1054
1657023300000|2022-07-05 12:15:00|164432.5|164342.5|164410.3|164320.3|164474.7|164384.7|164337.7|164247.7|992
1657023600000|2022-07-05 12:20:00|164400.7|164310.7|164232|164142|164420.4|164330.4|164224.6|164134.6|1044
1657023900000|2022-07-05 12:25:00|164233.1|164143.1|164225.3|164135.3|164242.1|164152.1|164091|164001|1055
1657024200000|2022-07-05 12:30:00|164224.6|164134.6|164329.5|164239.5|164366.6|164276.6|164222.2|164132.2|1113
1657024500000|2022-07-05 12:35:00|164328|164238|164274.9|164184.9|164448.1|164358.1|164238.6|164148.6|1092
1657024800000|2022-07-05 12:40:00|164276.4|164186.4|164360.3|164270.3|164410.9|164320.9|164256.6|164157.1|1014
1657025100000|2022-07-05 12:45:00|164362.5|164272.5|164791.7|164701.7|164801.2|164711.2|164362.5|164272.5|905
1657025400000|2022-07-05 12:50:00|164792.5|164702.5|165034.1|164944.1|165037|164947|164771.3|164681.3|944
1657025700000|2022-07-05 12:55:00|165031.7|164941.7|164949.6|164859.6|165049.8|164959.8|164926.7|164836.7|957
1657026000000|2022-07-05 13:00:00|164953.4|164863.4|164950.5|164860.5|165051|164961|164921.1|164831.1|1006
1657026300000|2022-07-05 13:05:00|164950.2|164860.2|165118.8|165028.8|165131.1|165041.1|164949.3|164859.3|1049
1657026600000|2022-07-05 13:10:00|165118.3|165028.3|165212.9|165122.9|165371.6|165281.6|165115.2|165025.2|1095
1657026900000|2022-07-05 13:15:00|165213.3|165123.3|165355.7|165265.7|165396.8|165306.8|165130.6|165040.6|1046
1657027200000|2022-07-05 13:20:00|165350.2|165260.2|165574.4|165484.4|165593.5|165503.5|165302.7|165212.7|1008
1657027500000|2022-07-05 13:25:00|165573.7|165483.7|165406.5|165316.5|165593.9|165503.9|165348|165258|837
1657027800000|2022-07-05 13:30:00|165402.9|165312.9|165261.6|165171.6|165533.6|165443.6|165212.1|165122.1|794
1657028100000|2022-07-05 13:35:00|165269.2|165179.2|165365.7|165275.7|165404.6|165314.6|165264.7|165174.7|751
1657028400000|2022-07-05 13:40:00|165365.5|165275.5|165281.8|165191.8|165384.2|165294.2|165226.4|165136.4|1005
1657028700000|2022-07-05 13:45:00|165284.6|165194.6|165383.9|165293.9|165384.7|165294.7|165176.2|165086.2|945
1657029000000|2022-07-05 13:50:00|165378.5|165288.5|165438.9|165348.9|165458.4|165368.4|165347.7|165257.7|1079
1657029300000|2022-07-05 13:55:00|165437.4|165347.4|165570|165440|165676.6|165586.6|165421.1|165331.1|1061
1657029600000|2022-07-05 14:00:00|165572.2|165442.2|165640.2|165550.2|165686|165596|165515.7|165425.7|1012
1657029900000|2022-07-05 14:05:00|165640.1|165550.1|165951.6|165861.6|166148.9|166018.9|165609.6|165519.6|975
1657030200000|2022-07-05 14:10:00|165951.7|165861.7|165956.1|165866.1|166149.7|166024.3|165941.5|165821.7|1062
1657030500000|2022-07-05 14:15:00|165962.9|165872.9|165999.1|165909.1|166052.1|165962.1|165933|165843|991
1657030800000|2022-07-05 14:20:00|166000.7|165910.7|165858.5|165768.5|166009.7|165919.7|165838.3|165748.3|961
1657031100000|2022-07-05 14:25:00|165863.3|165773.3|165881.8|165791.8|165976.4|165886.4|165837.7|165747.7|1094
1657031400000|2022-07-05 14:30:00|165881.9|165791.9|165800.5|165710.5|165907.9|165817.9|165773.2|165683.2|1055
1657031700000|2022-07-05 14:35:00|165795.3|165705.3|165653.1|165563.1|165837.9|165747.9|165633.8|165543.8|926
1657032000000|2022-07-05 14:40:00|165652|165562|165900.3|165810.3|165927.3|165837.3|165650.7|165560.7|992
1657032300000|2022-07-05 14:45:00|165893.1|165803.1|165707.7|165617.7|165962.7|165872.7|165705|165615|1125
1657032600000|2022-07-05 14:50:00|165708.9|165618.9|165798.6|165708.6|165936.1|165846.1|165704.2|165614.2|1046
1657032900000|2022-07-05 14:55:00|165800|165710|165848.2|165758.2|165863.9|165773.9|165741.7|165651.7|1049
1657033200000|2022-07-05 15:00:00|165847|165757|166006.7|165916.7|166028.1|165938.1|165846.2|165756.2|991
1657033500000|2022-07-05 15:05:00|166010.7|165920.7|165889.5|165799.5|166035.5|165945.5|165853.9|165763.9|798
1657033800000|2022-07-05 15:10:00|165893.9|165803.9|165944.5|165854.5|165951|165861|165878.9|165788.9|955
1657034100000|2022-07-05 15:15:00|165943|165853|165906.5|165816.5|165948.5|165858.5|165892|165802|656
1657034400000|2022-07-05 15:20:00|165901.3|165811.3|165959|165869|165983.2|165893.2|165873.2|165783.2|742
1657034700000|2022-07-05 15:25:00|165955.2|165865.2|165738.3|165648.3|165965.2|165875.2|165721.8|165631.8|626
1657035000000|2022-07-05 15:30:00|165741.6|165651.6|165883.1|165793.1|165920.6|165830.6|165704|165614|773
1657035300000|2022-07-05 15:35:00|165883.4|165793.4|165879.4|165789.4|165898.5|165808.5|165848.6|165758.6|836
1657035600000|2022-07-05 15:40:00|165878.4|165788.4|165693.3|165603.3|165880.7|165790.7|165632.9|165542.9|897
1657035900000|2022-07-05 15:45:00|165696.4|165606.4|165433|165343|165714.9|165624.9|165377.6|165287.6|951
1657036200000|2022-07-05 15:50:00|165432|165342|165688.9|165558.9|165731|165580.5|165331.3|165241.3|767
1657036500000|2022-07-05 15:55:00|165690.6|165560.6|165706.2|165616.2|165858.5|165744.2|165621.3|165531.3|952
1657036800000|2022-07-05 16:00:00|165704.2|165614.2|165902.9|165812.9|165904.9|165814.9|165698.2|165608.2|870
1657037100000|2022-07-05 16:05:00|165901.3|165811.3|165830.1|165740.1|165925.4|165835.4|165822.4|165732.4|942
1657037400000|2022-07-05 16:10:00|165829|165739|165888|165798|165976.8|165864.3|165704.2|165614.2|912
1657037700000|2022-07-05 16:15:00|165889.2|165799.2|165928.3|165838.3|165961.5|165871.5|165884.5|165794.5|702
1657038000000|2022-07-05 16:20:00|165937.5|165847.5|165838.1|165748.1|165998.8|165908.8|165702.9|165583.5|880
1657038300000|2022-07-05 16:25:00|165838|165748|165871.3|165781.3|165896|165806|165831.1|165741.1|828
1657038600000|2022-07-05 16:30:00|165870.2|165780.2|165770.4|165680.4|165870.2|165780.2|165752.9|165662.9|915
1657038900000|2022-07-05 16:35:00|165771.1|165681.1|165756.2|165666.2|165775.8|165685.8|165735.2|165645.2|830
1657039200000|2022-07-05 16:40:00|165758.1|165668.1|165758.6|165668.6|165784.2|165694.2|165745.8|165655.8|1118
1657039500000|2022-07-05 16:45:00|165760.1|165670.1|165941.9|165851.9|165989.9|165877.8|165753.8|165663.8|765
1657039800000|2022-07-05 16:50:00|165944.4|165854.4|165893.4|165803.4|165986.9|165896.9|165883.9|165793.9|848
1657040100000|2022-07-05 16:55:00|165893.5|165803.5|165959.3|165869.3|165967.7|165871.8|165890.7|165800.4|726
1657040400000|2022-07-05 17:00:00|165956.4|165866.4|165950.5|165860.5|166021|165931|165940.3|165846.1|754
1657040700000|2022-07-05 17:05:00|165954.3|165864.3|165945.5|165855.5|166006.8|165916.8|165935|165825.3|703
1657041000000|2022-07-05 17:10:00|165944.4|165854.4|165944.3|165854.3|165965|165875|165935.7|165845.7|825
1657041300000|2022-07-05 17:15:00|165945.1|165855.1|165825.9|165735.9|165947.3|165857.3|165816|165704.5|709
1657041600000|2022-07-05 17:20:00|165827.8|165737.8|165818.1|165728.1|165859.4|165756.4|165794.9|165694.8|752
1657041900000|2022-07-05 17:25:00|165818.9|165728.9|165877.4|165787.4|165897.6|165787.7|165815.2|165711|580
1657042200000|2022-07-05 17:30:00|165877.3|165787.3|165895.8|165805.8|165924.6|165819|165873.8|165761.1|455
1657042500000|2022-07-05 17:35:00|165895.1|165805.1|165905.4|165815.4|165929|165823.8|165885.1|165780.2|447
1657042800000|2022-07-05 17:40:00|165906.1|165816.1|165909.8|165819.8|165930.2|165821.2|165896.1|165780.6|455
1657043100000|2022-07-05 17:45:00|165909.2|165819.2|165926.9|165796.9|165951.8|165839.2|165900.4|165791.3|399
1657043400000|2022-07-05 17:50:00|165927.9|165797.9|165912.4|165822.4|165931.6|165828.1|165897.1|165796.2|480
1657043700000|2022-07-05 17:55:00|165912.6|165822.6|165912.1|165822.1|165918.7|165828.7|165903.9|165813.9|389
1657044000000|2022-07-05 18:00:00|165914.9|165824.9|165793|165703|165963.8|165850.8|165759.8|165638.7|778
1657044300000|2022-07-05 18:05:00|165795.1|165705.1|165793.9|165703.9|165824.7|165734.7|165778|165684.4|718
1657044600000|2022-07-05 18:10:00|165792.5|165702.5|165793.9|165703.9|165812.2|165711|165782.4|165677.9|812
1657044900000|2022-07-05 18:15:00|165794.2|165704.2|165783.7|165693.7|165807.7|165708.4|165781.7|165673.9|745
1657045200000|2022-07-05 18:20:00|165784.7|165694.7|165736.8|165606.8|165795.9|165705.9|165696.4|165566.4|730
1657045500000|2022-07-05 18:25:00|165735.3|165605.3|165659.7|165569.7|165736.1|165635.2|165627.4|165518.4|636
1657045800000|2022-07-05 18:30:00|165659.3|165569.3|165642.1|165552.1|165685.5|165572|165625.1|165512.5|592
1657046100000|2022-07-05 18:35:00|165643.8|165553.8|165530.2|165400.2|165651|165561|165505.1|165379.3|611
1657046400000|2022-07-05 18:40:00|165529.6|165399.6|165482.6|165392.6|165530|165416.8|165455.3|165365.3|656
1657046700000|2022-07-05 18:45:00|165479.4|165389.4|165552|165462|165643.7|165553.7|165477.2|165387.2|706
1657047000000|2022-07-05 18:50:00|165552.3|165462.3|165460.2|165370.2|165626.5|165536.5|165453.3|165363.3|960
1657047300000|2022-07-05 18:55:00|165462.2|165372.2|165537|165447|165609.2|165501.1|165443.9|165353.9|1140
1657047600000|2022-07-05 19:00:00|165547.5|165457.5|165662.1|165572.1|165679.3|165589.3|165526.7|165436.7|966
1657047900000|2022-07-05 19:05:00|165663.6|165573.6|165445.9|165355.9|165714.7|165599.1|165414.3|165304.6|797
1657048200000|2022-07-05 19:10:00|165445.7|165355.7|165526.4|165396.4|165631.1|165521.4|165441.1|165351.1|715
1657048500000|2022-07-05 19:15:00|165527.3|165397.3|165629.3|165539.3|165639.8|165549.8|165476.4|165376.1|787
1657048800000|2022-07-05 19:20:00|165630.7|165540.7|165629.9|165539.9|165662|165558.2|165559.4|165469.4|723
1657049100000|2022-07-05 19:25:00|165630.5|165540.5|165568.1|165478.1|165642.5|165552.5|165549.3|165442|709
1657049400000|2022-07-05 19:30:00|165571.7|165481.7|165500|165410|165594.4|165496.3|165496.3|165406.3|618
1657049700000|2022-07-05 19:35:00|165498.8|165408.8|165548|165458|165580|165490|165485.6|165395.6|596
1657050000000|2022-07-05 19:40:00|165546.8|165456.8|165433.3|165343.3|165551.5|165461.5|165427|165337|762
1657050300000|2022-07-05 19:45:00|165433|165343|165465.7|165375.7|165495.5|165391.7|165397.7|165307.7|527
1657050600000|2022-07-05 19:50:00|165466|165376|165458.6|165368.6|165480|165386.6|165386.5|165296.5|521
1657050900000|2022-07-05 19:55:00|165458.2|165368.2|165429.4|165339.4|165547.5|165434.9|165405.2|165315.2|745
1657051200000|2022-07-05 20:00:00|165420.7|165330.7|165386.9|165296.9|165507.7|165402.8|165376.6|165286.6|805
1657051500000|2022-07-05 20:05:00|165384.6|165294.6|165396.9|165306.9|165410.7|165320.7|165381.6|165291.6|393
1657051800000|2022-07-05 20:10:00|165398.4|165308.4|165379.1|165289.1|165412.8|165312.7|165370|165272.9|478
1657052100000|2022-07-05 20:15:00|165380.2|165290.2|165434.5|165344.5|165437.5|165347.5|165375.1|165271.4|233
1657052400000|2022-07-05 20:20:00|165434.6|165344.6|165362.8|165272.8|165442|165344.6|165349.7|165259.7|545
1657052700000|2022-07-05 20:25:00|165361.8|165271.8|165363.6|165273.6|165391.7|165286.5|165348.9|165251.2|304
1657053000000|2022-07-05 20:30:00|165359.8|165269.8|165359.9|165269.9|165366.9|165275.8|165343.6|165236.5|266
1657053300000|2022-07-05 20:35:00|165360.1|165270.1|165350.5|165260.5|165361.6|165271.6|165346.9|165256.9|164
1657053600000|2022-07-05 20:40:00|165351.8|165261.8|165343.4|165213.4|165375.5|165268.9|165295|165183.5|171
1657053900000|2022-07-05 20:45:00|165344.2|165214.2|165348.7|165218.7|165376|165278.9|165313.4|165160|189
1657054200000|2022-07-05 20:50:00|165368.5|165238.5|165385.9|165167.4|165426.3|165254.5|165328.4|165158.2|334
1657054500000|2022-07-05 20:55:00|165409.2|165205.3|165438.5|165134.8|165490.7|165243|165327.4|165099|344
1657054800000|2022-07-05 21:00:00|165517.6|165175.6|165693.6|165351.6|165707.5|165365.5|165517.6|165175.6|49
1657055400000|2022-07-05 21:10:00|165895.5|165553.5|165933.5|165591.5|165933.5|165591.5|165895.5|165553.5|4
1657055700000|2022-07-05 21:15:00|165883.4|165541.4|165933.5|165591.5|165933.5|165591.5|165853.9|165511.9|14
1657056000000|2022-07-05 21:20:00|165903.6|165561.6|165933.5|165591.5|166221.2|165879.2|165885.7|165543.7|10
1657056300000|2022-07-05 21:25:00|165895.2|165553.2|165933.5|165591.5|165933.5|165591.5|165885.7|165543.7|7
1657056600000|2022-07-05 21:30:00|165915.1|165573.1|165612|165270|165930.6|165588.6|165536.8|165194.8|206
1657056900000|2022-07-05 21:35:00|165624.2|165282.2|165679.8|165337.8|165682.1|165340.1|165570.1|165228.1|272
1657057200000|2022-07-05 21:40:00|165678.5|165336.5|165610|165268|165701.5|165359.5|165570.8|165228.8|223
1657057500000|2022-07-05 21:45:00|165597.7|165255.7|165560.1|165218.1|165681.3|165339.3|165501.7|165159.7|243
1657057800000|2022-07-05 21:50:00|165523.9|165181.9|165594.2|165252.2|165692|165350|165522.5|165180.5|224
1657058100000|2022-07-05 21:55:00|165612.2|165270.2|165600.1|165258.1|165694.4|165352.4|165500.4|165158.4|236
1657058400000|2022-07-05 22:00:00|165602.3|165260.3|165524.2|165182.2|165695.9|165353.9|165471.1|165129.1|304
1657058700000|2022-07-05 22:05:00|165532.2|165190.2|165542.1|165200.1|165582|165242.9|165482.6|165140.6|242
1657059000000|2022-07-05 22:10:00|165530|165188|165555|165213|165573.6|165231.6|165479.7|165137.7|190
1657059300000|2022-07-05 22:15:00|165564.3|165222.3|165528.2|165186.2|165587.8|165245.8|165417.7|165075.7|168
1657059600000|2022-07-05 22:20:00|165547.7|165205.7|165678.8|165336.8|165733.2|165391.2|165464.7|165122.7|470
1657059900000|2022-07-05 22:25:00|165669.7|165327.7|165551.7|165209.7|165689.7|165347.7|165512.3|165170.3|316
1657060200000|2022-07-05 22:30:00|165541.6|165199.6|165565.2|165223.2|165569.7|165227.7|165466.2|165124.2|218
1657060500000|2022-07-05 22:35:00|165567.5|165225.5|165541.6|165199.6|165567.5|165225.5|165416.2|165074.2|230
1657060800000|2022-07-05 22:40:00|165555.2|165213.2|165515.7|165173.7|165562.8|165229|165474.1|165132.1|208
1657061100000|2022-07-05 22:45:00|165514.3|165172.3|165556.6|165214.6|165562.9|165228|165493|165151|161
1657061400000|2022-07-05 22:50:00|165560.8|165218.8|165656.9|165314.9|165663.1|165321.1|165435.5|165093.5|282
1657061700000|2022-07-05 22:55:00|165658.4|165316.4|165515.1|165173.1|165690.4|165348.4|165466.3|165124.3|296
1657062000000|2022-07-05 23:00:00|165524.9|165182.9|165536.5|165281.5|165613|165343.5|165493.2|165155.2|378
1657062300000|2022-07-05 23:05:00|165529|165311|165545.8|165317.4|165587.1|165379|165477.3|165249.6|488
1657062600000|2022-07-05 23:10:00|165548.9|165317.7|165506.3|165270.3|165571.7|165373.9|165432.5|165237.4|547
1657062900000|2022-07-05 23:15:00|165494.8|165311.6|165434.5|165304.5|165503.6|165335|165417|165165|536
1657063200000|2022-07-05 23:20:00|165434.2|165304.2|165431.8|165301.8|165455.4|165315.6|165411.8|165255.4|307
1657063500000|2022-07-05 23:25:00|165431.1|165301.1|165410.8|165280.8|165452.8|165322.8|165362.4|165207.4|494
1657063800000|2022-07-05 23:30:00|165420.4|165290.4|165456.9|165326.9|165516.7|165337.7|165383.9|165170.4|481
1657064100000|2022-07-05 23:35:00|165461|165331|165425.6|165295.6|165505.1|165339.9|165384.5|165236.1|438
1657064400000|2022-07-05 23:40:00|165426.3|165296.3|165459|165329|165493.9|165331.9|165392|165244.6|426
1657064700000|2022-07-05 23:45:00|165449.4|165319.4|165427.8|165297.8|165522.1|165358.5|165421|165252.2|516
1657065000000|2022-07-05 23:50:00|165441.9|165311.9|165476.8|165346.8|165491.7|165361.7|165413.4|165244|611
1657065300000|2022-07-05 23:55:00|165477.4|165347.4|165473.7|165343.7|165511.9|165357.8|165454|165288.5|476
1657065600000|2022-07-06 00:00:00|165469.5|165339.5|165487.1|165357.1|165533|165365.3|165358.5|165188.9|1037
1657065900000|2022-07-06 00:05:00|165486.7|165356.7|165410.6|165280.6|165530.6|165364|165400|165216|1041
1657066200000|2022-07-06 00:10:00|165411.4|165281.4|165394.5|165264.5|165461.8|165296.1|165378.8|165219.8|1087
1657066500000|2022-07-06 00:15:00|165394.9|165264.9|165403|165273|165455.2|165287.2|165387.9|165192.9|881
1657066800000|2022-07-06 00:20:00|165402.9|165272.9|165615.3|165395.6|165637|165472.6|165394.5|165234.2|899
1657067100000|2022-07-06 00:25:00|165625.1|165381.4|165590.7|165460.7|165659.1|165487.8|165563|165372.9|778
1657067400000|2022-07-06 00:30:00|165588.9|165458.9|165611.4|165404.8|165644.6|165481.5|165561.8|165375.6|786
1657067700000|2022-07-06 00:35:00|165611.6|165405.8|165596.3|165466.3|165670|165477.8|165565.9|165381.9|871
1657068000000|2022-07-06 00:40:00|165598.8|165468.8|165427.2|165297.2|165650|165473.3|165422.8|165250.2|821
1657068300000|2022-07-06 00:45:00|165426|165296|165376.7|165246.7|165564.3|165392|165360.4|165188.9|876
1657068600000|2022-07-06 00:50:00|165372.7|165242.7|165375.3|165245.3|165446.9|165303.3|165334.9|165146.4|837
1657068900000|2022-07-06 00:55:00|165373.7|165243.7|165347.4|165217.4|165417.3|165259.4|165333.4|165153.7|745
1657069200000|2022-07-06 01:00:00|165350.3|165220.3|165366.4|165236.4|165404.8|165241.8|165335.6|165131.9|867
1657069500000|2022-07-06 01:05:00|165368.1|165238.1|165346.2|165216.2|165393.6|165263.6|165326.9|165196.9|873
1657069800000|2022-07-06 01:10:00|165344.6|165214.6|165274.5|165144.5|165392.9|165239.8|165249.8|165083.8|840
1657070100000|2022-07-06 01:15:00|165275.4|165145.4|165367|165237|165414.8|165269.4|165259.6|165089.5|821
1657070400000|2022-07-06 01:20:00|165369.8|165239.8|165334.8|165204.8|165395.7|165245.3|165303.5|165091.6|658
1657070700000|2022-07-06 01:25:00|165334.5|165204.5|165469.8|165339.8|165530.8|165348.8|165330|165136.2|478
1657071000000|2022-07-06 01:30:00|165503.6|165302.3|165307.4|165177.4|165503.6|165350.7|165307.4|165106.2|684
1657071300000|2022-07-06 01:35:00|165346.5|165143.3|165444.3|165314.3|165533.1|165355.8|165269.1|165107.3|769
1657071600000|2022-07-06 01:40:00|165443.5|165313.5|165472.3|165237.9|165534.1|165332.5|165401.3|165220.1|825
1657071900000|2022-07-06 01:45:00|165466.7|165241.5|165387.2|165257.2|165482.7|165303.5|165373.5|165210.2|837
1657072200000|2022-07-06 01:50:00|165387.3|165257.3|165317.3|165187.3|165411.3|165281.3|165287.7|165125|938
1657072500000|2022-07-06 01:55:00|165319.4|165189.4|165326.6|165196.6|165391.1|165208.3|165283.2|165153.2|993
1657072800000|2022-07-06 02:00:00|165331.3|165201.3|165268.1|165138.1|165334.9|165204.9|165223.6|165093.6|992
1657073100000|2022-07-06 02:05:00|165267.6|165137.6|165280.5|165150.5|165281.6|165151.6|165245.4|165115.4|652
1657073400000|2022-07-06 02:10:00|165280.1|165150.1|165294.8|165164.8|165333.3|165203.3|165272.6|165142.6|630
1657073700000|2022-07-06 02:15:00|165296.5|165166.5|165325.9|165195.9|165343.3|165213.3|165286.3|165156.3|562
1657074000000|2022-07-06 02:20:00|165326|165196|165288.2|165158.2|165326|165196|165219.2|165118.3|298
1657074300000|2022-07-06 02:25:00|165285.3|165155.3|165288.4|165158.4|165303|165176.2|165259.7|165143.6|194
1657074600000|2022-07-06 02:30:00|165286.6|165156.6|165246.8|165116.8|165293.4|165163.4|165226.9|165096.9|478
1657074900000|2022-07-06 02:35:00|165256.5|165126.5|165259.7|165129.7|165286.6|165156.6|165232.8|165113.7|252
1657075200000|2022-07-06 02:40:00|165260.5|165130.5|165264.1|165134.1|165289|165180.5|165248.4|165118.4|245
1657075500000|2022-07-06 02:45:00|165287.8|165157.8|165366.1|165236.1|165372.3|165242.3|165235.4|165121|894
1657075800000|2022-07-06 02:50:00|165372.7|165242.7|165353|165223|165376.2|165246.2|165345.6|165215.6|796
1657076100000|2022-07-06 02:55:00|165353.4|165223.4|165360.8|165230.8|165368.2|165238.2|165331.2|165201.2|715
1657076400000|2022-07-06 03:00:00|165358.8|165228.8|165356.5|165226.5|165385.1|165255.1|165337.7|165207.7|724
1657076700000|2022-07-06 03:05:00|165354.2|165224.2|165307.4|165177.4|165366.4|165236.4|165285.2|165155.2|697
1657077000000|2022-07-06 03:10:00|165304.5|165174.5|165383.2|165253.2|165394.5|165282.8|165294.8|165168.1|902
1657077300000|2022-07-06 03:15:00|165384.3|165254.3|165297.6|165167.6|165392.4|165282.6|165285.4|165155.4|920
1657077600000|2022-07-06 03:20:00|165299.9|165169.9|165408.3|165278.3|165438.6|165308.6|165297.5|165167.5|819
1657077900000|2022-07-06 03:25:00|165407|165277|165464.8|165334.8|165481.3|165351.3|165396.8|165266.8|740
1657078200000|2022-07-06 03:30:00|165464.9|165334.9|165445.3|165315.3|165467.2|165337.2|165407.9|165295.2|756
1657078500000|2022-07-06 03:35:00|165444.7|165314.7|165441.6|165311.6|165482.6|165352.6|165428.6|165298.6|736
1657078800000|2022-07-06 03:40:00|165442.3|165312.3|165386.3|165256.3|165472.8|165351.3|165379.7|165249.7|748
1657079100000|2022-07-06 03:45:00|165387.1|165257.1|165412.2|165282.2|165442.1|165302.3|165370.3|165237|879
1657079400000|2022-07-06 03:50:00|165415|165285|165429.3|165299.3|165442.7|165302.1|165389.5|165228.5|803
1657079700000|2022-07-06 03:55:00|165429|165299|165472.9|165342.9|165481.8|165351.8|165414.8|165284.8|806
1657080000000|2022-07-06 04:00:00|165481.2|165351.2|165443|165313|165495.2|165365.2|165420.8|165290.8|776
1657080300000|2022-07-06 04:05:00|165443.7|165313.7|165467.1|165337.1|165488.5|165348.2|165419|165261.9|741
1657080600000|2022-07-06 04:10:00|165466.6|165336.6|165477.6|165347.6|165488|165358|165461.1|165331.1|811
1657080900000|2022-07-06 04:15:00|165472.9|165342.9|165473.8|165343.8|165496.8|165359.3|165458.5|165288.4|809
1657081200000|2022-07-06 04:20:00|165471.7|165341.7|165478|165348|165511.2|165356.8|165460.7|165296.6|749
1657081500000|2022-07-06 04:25:00|165477.4|165347.4|165465.7|165335.7|165496.5|165378.1|165449|165324.4|784
1657081800000|2022-07-06 04:30:00|165464.9|165334.9|165622.3|165492.3|165659.6|165502.7|165464.8|165334.8|828
1657082100000|2022-07-06 04:35:00|165621.3|165491.3|165604.9|165474.9|165663.2|165501.2|165583.1|165428.4|551
1657082400000|2022-07-06 04:40:00|165604.6|165474.6|165686.7|165556.7|165728.8|165569.1|165597.2|165437.3|614
1657082700000|2022-07-06 04:45:00|165684.1|165554.1|165710.7|165580.7|165761.8|165614.1|165680.3|165520.9|772
1657083000000|2022-07-06 04:50:00|165710.8|165580.8|165819|165689|165876.4|165718|165707.7|165538.9|794
1657083300000|2022-07-06 04:55:00|165819.9|165689.9|165788.4|165658.4|165830.9|165695.9|165724.3|165560.6|735
1657083600000|2022-07-06 05:00:00|165787.1|165657.1|165798.6|165668.6|165828.9|165698.9|165741.2|165611.2|700
1657083900000|2022-07-06 05:05:00|165798.5|165668.5|165766.4|165636.4|165817.3|165687.3|165717.4|165587.4|570
1657084200000|2022-07-06 05:10:00|165765.9|165635.9|165832|165702|165874.9|165725.3|165737.8|165607.8|760
1657084500000|2022-07-06 05:15:00|165833|165703|165701.8|165571.8|165882|165725.6|165693.7|165563.7|906
1657084800000|2022-07-06 05:20:00|165704.2|165574.2|165749.5|165619.5|165762.5|165632.5|165675.4|165545.4|902
1657085100000|2022-07-06 05:25:00|165750.3|165620.3|165822.8|165692.8|165840.1|165710.1|165738.7|165608.7|944
1657085400000|2022-07-06 05:30:00|165822.9|165692.9|165840.2|165710.2|165853.5|165723.5|165814.4|165684.4|909
1657085700000|2022-07-06 05:35:00|165839.9|165709.9|165981.1|165851.1|165999.4|165869.4|165823.7|165693.7|936
1657086000000|2022-07-06 05:40:00|165978.7|165848.7|165975.1|165845.1|166004.8|165874.8|165951.5|165821.5|998
1657086300000|2022-07-06 05:45:00|165975|165845|165925.9|165795.9|165980.3|165873.8|165887.8|165760|954
1657086600000|2022-07-06 05:50:00|165924.9|165794.9|166063|165933|166106.2|165976.2|165908.2|165780.3|934
1657086900000|2022-07-06 05:55:00|166063.5|165933.5|166001.7|165911.7|166072.5|165957.5|165962.5|165853.6|903
1657087200000|2022-07-06 06:00:00|165999.8|165909.8|166371.5|166241.5|166378.1|166248.1|165969.6|165874.9|985
1657087500000|2022-07-06 06:05:00|166371.4|166241.4|166445.8|166315.8|166470.8|166340.8|166357.1|166206.6|871
1657087800000|2022-07-06 06:10:00|166446.7|166316.7|166180.6|166050.6|166449.4|166319.4|166135.8|165970.1|949
1657088100000|2022-07-06 06:15:00|166178.7|166048.7|165952.7|165822.7|166205.6|166101.5|165948.6|165818.6|905
1657088400000|2022-07-06 06:20:00|165953.8|165823.8|166089.3|165959.3|166091.1|165961.1|165953.8|165823.8|625
1657088700000|2022-07-06 06:25:00|166097.4|165967.4|166067.5|165937.5|166118.1|165988.1|166048.1|165918.1|610
1657089000000|2022-07-06 06:30:00|166066.9|165936.9|166249.3|166159.3|166333.1|166213.7|165992.9|165879.9|876
1657089300000|2022-07-06 06:35:00|166248.9|166158.9|166314.5|166184.5|166327.7|166209.6|166223.7|166128|931
1657089600000|2022-07-06 06:40:00|166315.3|166185.3|165885.2|165795.2|166318.7|166188.7|165881.6|165778.6|972
1657089900000|2022-07-06 06:45:00|165884.9|165794.9|165682.4|165552.4|165891.7|165801.7|165649|165541.3|946
1657090200000|2022-07-06 06:50:00|165682.3|165552.3|165599.6|165509.6|165727.2|165626.4|165578|165488|990
1657090500000|2022-07-06 06:55:00|165597.3|165507.3|165614|165484|165728.6|165638.6|165455.5|165325.5|986
1657090800000|2022-07-06 07:00:00|165614.1|165484.1|166089.6|165999.6|166089.6|165999.6|165553.3|165463.3|1100
1657091100000|2022-07-06 07:05:00|166081.5|165991.5|166271.1|166181.1|166281.5|166191.5|165976.3|165886.3|1061
1657091400000|2022-07-06 07:10:00|166266|166176|166496.1|166406.1|166508.6|166418.6|166194.1|166103.2|1045
1657091700000|2022-07-06 07:15:00|166498.4|166408.4|166454.8|166364.8|166506.9|166416.9|166300|166172.2|951
1657092000000|2022-07-06 07:20:00|166458.8|166368.8|166275.4|166145.4|166471|166381|165964.5|165837.2|1026
1657092300000|2022-07-06 07:25:00|166274.9|166144.9|165960.5|165870.5|166275.3|166149.1|165905.6|165775.6|1013
1657092600000|2022-07-06 07:30:00|165956.6|165866.6|166201.4|166111.4|166221.8|166131.8|165945.4|165855.4|913
1657092900000|2022-07-06 07:35:00|166205.8|166115.8|166196.9|166106.9|166321.4|166231.4|166172.7|166082.7|1068
1657093200000|2022-07-06 07:40:00|166195.5|166105.5|166262.3|166172.3|166276|166186|166135.7|166045.7|1032
1657093500000|2022-07-06 07:45:00|166263|166173|166250.3|166160.3|166341.6|166251.6|166178.7|166088.7|847
1657093800000|2022-07-06 07:50:00|166248.6|166158.6|166205.6|166115.6|166267.3|166177.3|166162.6|166072.6|811
1657094100000|2022-07-06 07:55:00|166206.2|166116.2|166435.7|166345.7|166451|166361|166180.2|166090.2|889
1657094400000|2022-07-06 08:00:00|166435.1|166345.1|166650.9|166560.9|166705.2|166615.2|166408.8|166318.8|972
1657094700000|2022-07-06 08:05:00|166650.3|166560.3|166569.9|166479.9|166825.5|166735.5|166476|166386|991
1657095000000|2022-07-06 08:10:00|166568.8|166478.8|166795.9|166705.9|166798|166708|166554.4|166464.4|970
1657095300000|2022-07-06 08:15:00|166794.1|166704.1|167061.1|166971.1|167064.7|166974.7|166697.8|166607.8|876
1657095600000|2022-07-06 08:20:00|167061.4|166971.4|166915|166825|167091.9|167001.9|166841.8|166751.8|962
1657095900000|2022-07-06 08:25:00|166911.6|166821.6|166850.1|166760.1|166948.5|166858.5|166827.9|166737.9|949
1657096200000|2022-07-06 08:30:00|166850.5|166760.5|166966.4|166876.4|167009.2|166919.2|166843.5|166753.5|1008
1657096500000|2022-07-06 08:35:00|166968.4|166878.4|166760.6|166670.6|166968.4|166878.4|166664|166574|924
1657096800000|2022-07-06 08:40:00|166759.8|166669.8|166919.7|166829.7|167012.7|166922.7|166753.4|166663.4|1017
1657097100000|2022-07-06 08:45:00|166922.7|166832.7|166991.4|166901.4|166993.8|166903.8|166903.1|166813.1|926
1657097400000|2022-07-06 08:50:00|166991.1|166901.1|166862.2|166772.2|167022.4|166932.4|166857.1|166767.1|853
1657097700000|2022-07-06 08:55:00|166861|166771|166840.7|166750.7|166863.2|166773.2|166736.9|166646.9|853
1657098000000|2022-07-06 09:00:00|166840.6|166750.6|166839.5|166749.5|166848.3|166758.3|166784.9|166694.9|852
1657098300000|2022-07-06 09:05:00|166837.5|166747.5|166962.6|166872.6|167019.8|166929.8|166800.4|166710.4|950
1657098600000|2022-07-06 09:10:00|166961.7|166871.7|167080.8|166990.8|167084.8|166994.8|166864.7|166774.7|918
1657098900000|2022-07-06 09:15:00|167082|166992|166989.6|166899.6|167092.5|167002.5|166964.2|166874.2|1031
1657099200000|2022-07-06 09:20:00|166991.9|166901.9|167053.9|166963.9|167055.2|166965.2|166888.8|166798.8|938
1657099500000|2022-07-06 09:25:00|167054.3|166964.3|167249.1|167159.1|167283|167193|167052.7|166962.7|909
1657099800000|2022-07-06 09:30:00|167248.9|167158.9|167361.5|167271.5|167378.9|167288.9|167239.1|167149.1|975
1657100100000|2022-07-06 09:35:00|167359.7|167269.7|167288|167198|167410.9|167320.9|167256.5|167166.5|904
1657100400000|2022-07-06 09:40:00|167288.2|167198.2|167172.8|167082.8|167318.3|167228.3|167140.9|167050.9|826
1657100700000|2022-07-06 09:45:00|167170.7|167080.7|167202.2|167112.2|167257.8|167167.8|167130.9|167040.9|958
1657101000000|2022-07-06 09:50:00|167200.8|167110.8|167214|167124|167287.3|167197.3|167116.2|167026.2|993
1657101300000|2022-07-06 09:55:00|167215.6|167125.6|167275.6|167185.6|167310.7|167220.7|167192.4|167102.4|942
1657101600000|2022-07-06 10:00:00|167275|167185|167278.3|167188.3|167307.4|167217.4|167183.2|167093.2|1022
1657101900000|2022-07-06 10:05:00|167278.4|167188.4|167375.3|167285.3|167385.7|167295.7|167195.5|167105.5|949
1657102200000|2022-07-06 10:10:00|167374.4|167284.4|167421|167331|167472|167382|167353.5|167263.5|1036
1657102500000|2022-07-06 10:15:00|167420.3|167330.3|167434.4|167344.4|167444.6|167354.6|167341.8|167251.8|944
1657102800000|2022-07-06 10:20:00|167441.1|167351.1|167344.9|167254.9|167493.3|167403.3|167278.4|167188.4|807
1657103100000|2022-07-06 10:25:00|167344.6|167254.6|167290.4|167200.4|167360.9|167270.9|167234.2|167144.2|873
1657103400000|2022-07-06 10:30:00|167293.7|167203.7|167033.3|166943.3|167293.8|167203.8|167000.3|166910.3|826
1657103700000|2022-07-06 10:35:00|167033.9|166943.9|167049.5|166959.5|167124.6|167034.6|166929.8|166839.8|874
1657104000000|2022-07-06 10:40:00|167050.5|166960.5|167172|167082|167190.8|167100.8|167048.9|166958.9|790
1657104300000|2022-07-06 10:45:00|167167.4|167077.4|167203.3|167113.3|167209.2|167119.2|167151.7|167061.7|862
1657104600000|2022-07-06 10:50:00|167204.2|167114.2|167519.6|167429.6|167519.6|167429.6|167192.1|167102.1|996
1657104900000|2022-07-06 10:55:00|167505.7|167415.7|167462.2|167372.2|167515.3|167425.3|167436|167346|840
1657105200000|2022-07-06 11:00:00|167461.2|167371.2|167510.3|167420.3|167511.1|167421.1|167433.9|167343.9|703
1657105500000|2022-07-06 11:05:00|167509.7|167419.7|167592.2|167502.2|167627.8|167537.8|167500.1|167410.1|731
1657105800000|2022-07-06 11:10:00|167593.5|167503.5|167555.3|167465.3|167628.1|167538.1|167511.9|167421.9|828
1657106100000|2022-07-06 11:15:00|167553|167463|167441.9|167351.9|167557.5|167467.5|167410|167320|769
1657106400000|2022-07-06 11:20:00|167443|167353|167327.4|167237.4|167464.9|167374.9|167307.3|167217.3|864
1657106700000|2022-07-06 11:25:00|167329.1|167239.1|167410.9|167320.9|167432.4|167342.4|167328.1|167238.1|722
1657107000000|2022-07-06 11:30:00|167410.6|167320.6|167433.7|167343.7|167483|167393|167354.9|167264.9|791
1657107300000|2022-07-06 11:35:00|167432.8|167342.8|167353.5|167263.5|167461.1|167371.1|167353.2|167263.2|706
1657107600000|2022-07-06 11:40:00|167351.8|167261.8|167422.1|167332.1|167452.3|167362.3|167349.7|167259.7|775
1657107900000|2022-07-06 11:45:00|167422.2|167332.2|167439.4|167349.4|167448.9|167358.9|167262.8|167172.8|784
1657108200000|2022-07-06 11:50:00|167440|167350|167487.1|167397.1|167495.8|167405.8|167406|167316|828
1657108500000|2022-07-06 11:55:00|167486.4|167396.4|167423.1|167333.1|167507.9|167417.9|167413.6|167323.6|721
1657108800000|2022-07-06 12:00:00|167423.3|167333.3|167390.2|167300.2|167474.9|167384.9|167358.5|167262|779
1657109100000|2022-07-06 12:05:00|167394|167304|167271.6|167181.6|167432.4|167342.4|167233.6|167143.6|931
1657109400000|2022-07-06 12:10:00|167271.1|167181.1|167332.9|167242.9|167354.3|167264.3|167177.3|167087.3|899
1657109700000|2022-07-06 12:15:00|167333.4|167243.4|167585.4|167495.4|167587.7|167497.7|167333.4|167243.4|926
1657110000000|2022-07-06 12:20:00|167589.6|167499.6|167454.6|167364.6|167631.4|167541.4|167411.2|167321.2|898
1657110300000|2022-07-06 12:25:00|167455.7|167365.7|167827.1|167737.1|167879.8|167786.2|167455.7|167365.7|948
1657110600000|2022-07-06 12:30:00|167821.5|167731.5|167790.3|167700.3|167827.8|167737.8|167688.6|167584.4|920
1657110900000|2022-07-06 12:35:00|167788.8|167698.8|167780.3|167690.3|167800.6|167710.6|167551.6|167461.6|1026
1657111200000|2022-07-06 12:40:00|167782.9|167692.9|167787.1|167697.1|167919.4|167829.4|167739.1|167649.1|962
1657111500000|2022-07-06 12:45:00|167786.7|167696.7|167432.4|167302.4|167817.1|167727.1|167356.6|167266.6|1017
1657111800000|2022-07-06 12:50:00|167432.8|167302.8|167423.9|167333.9|167482.3|167392.3|167234.9|167114|864
1657112100000|2022-07-06 12:55:00|167419.5|167329.5|167538.5|167448.5|167600.4|167510.4|167409.3|167319.3|809
1657112400000|2022-07-06 13:00:00|167540.9|167450.9|167486.6|167396.6|167567.1|167477.1|167388.5|167298.5|773
1657112700000|2022-07-06 13:05:00|167485.4|167395.4|167192.6|167102.6|167498.1|167408.1|167191.8|167088.5|764
1657113000000|2022-07-06 13:10:00|167194.4|167104.4|167148.1|167058.1|167202.6|167112.6|167093.2|167003.2|933
1657113300000|2022-07-06 13:15:00|167149|167059|167442.8|167352.8|167442.9|167352.9|167140.6|167050.6|851
1657113600000|2022-07-06 13:20:00|167442.9|167352.9|167361.9|167271.9|167450.2|167360.2|167316.9|167226.9|799
1657113900000|2022-07-06 13:25:00|167365.2|167275.2|167449|167359|167500.1|167410.1|167326.5|167236.5|862
1657114200000|2022-07-06 13:30:00|167451.9|167361.9|167553.1|167463.1|167621.5|167518.8|167444.6|167354.6|994
1657114500000|2022-07-06 13:35:00|167552.2|167462.2|167540|167450|167595.5|167502.1|167500.8|167410.8|985
1657114800000|2022-07-06 13:40:00|167538.2|167448.2|167457.2|167367.2|167609.2|167519.2|167444.8|167354.8|946
1657115100000|2022-07-06 13:45:00|167462.3|167372.3|167817.7|167727.7|167859.3|167749.5|167462.3|167356.3|1113
1657115400000|2022-07-06 13:50:00|167815.2|167725.2|167778.5|167688.5|167873.1|167770.9|167707|167596.4|1075
1657115700000|2022-07-06 13:55:00|167778.1|167688.1|167860.3|167633|167879.5|167789.5|167698.6|167550.5|1097
1657116000000|2022-07-06 14:00:00|167816.3|167610|168213.6|168123.6|168225.3|168135.3|167803.6|167610|1098
1657116300000|2022-07-06 14:05:00|168214.8|168124.8|167881|167751|168284.1|168194.1|167854.9|167742.3|1137
1657116600000|2022-07-06 14:10:00|167880.2|167750.2|167964.7|167874.7|168013.9|167923.9|167654.5|167558.6|1122
1657116900000|2022-07-06 14:15:00|167964.6|167874.6|168092.9|168002.9|168117.2|168027.1|167946.4|167850.7|1148
1657117200000|2022-07-06 14:20:00|168096.5|168006.5|167794.1|167704.1|168103.9|168013.9|167764.5|167673.1|1112
1657117500000|2022-07-06 14:25:00|167797.4|167707.4|167760.3|167670.3|167817.9|167727.9|167691.4|167600|1076
1657117800000|2022-07-06 14:30:00|167758.9|167668.9|167722.6|167632.6|167784.7|167694.7|167663.9|167573.9|1011
1657118100000|2022-07-06 14:35:00|167723.6|167633.6|167798.8|167708.8|167798.8|167708.8|167621.1|167531.1|951
1657118400000|2022-07-06 14:40:00|167797.9|167707.9|168037|167947|168063.4|167973.4|167794.8|167704.8|1049
1657118700000|2022-07-06 14:45:00|168036.8|167946.8|168255.2|168165.2|168329.6|168232.8|168013|167923|1057
1657119000000|2022-07-06 14:50:00|168255.9|168165.9|168099.6|168009.6|168271.2|168181.2|168062|167972|1129
1657119300000|2022-07-06 14:55:00|168094.9|168004.9|168083|167993|168131.4|168041.4|167931.6|167841.6|1065
1657119600000|2022-07-06 15:00:00|168089.9|167999.9|168271|168181|168324.1|168234.1|168082.5|167992.5|1025
1657119900000|2022-07-06 15:05:00|168272.6|168182.6|168242.1|168152.1|168327.6|168237.6|168223.8|168133.8|904
1657120200000|2022-07-06 15:10:00|168241.7|168151.7|167996.9|167906.9|168260.3|168170.3|167892.4|167802.4|888
1657120500000|2022-07-06 15:15:00|167999.8|167909.8|168125|168035|168165.9|168075.9|167934.9|167844.9|877
1657120800000|2022-07-06 15:20:00|168125.5|168035.5|168217.1|168127.1|168237.4|168147.4|168109.2|168019.2|832
1657121100000|2022-07-06 15:25:00|168219.6|168129.6|168366.5|168276.5|168410.1|168320.1|168201|168111|1037
1657121400000|2022-07-06 15:30:00|168364.3|168274.3|168567.1|168477.1|168673.2|168561.2|168309.9|168219.9|1012
1657121700000|2022-07-06 15:35:00|168567.4|168477.4|168461.6|168371.6|168623.2|168533.2|168436.8|168346.8|795
1657122000000|2022-07-06 15:40:00|168460.5|168370.5|168452.8|168362.8|168564.8|168474.8|168421.9|168331.9|765
1657122300000|2022-07-06 15:45:00|168453.3|168363.3|168388.6|168298.6|168515.6|168425.6|168268.6|168178.6|928
1657122600000|2022-07-06 15:50:00|168388.7|168298.7|168508|168418|168536.1|168446.1|168316.8|168226.8|849
1657122900000|2022-07-06 15:55:00|168508.3|168418.3|168282.3|168192.3|168522.1|168432.1|168271|168181|923
1657123200000|2022-07-06 16:00:00|168284.2|168194.2|168305.4|168215.4|168335|168245|168218.9|168128.9|887
1657123500000|2022-07-06 16:05:00|168306|168216|168369.6|168279.6|168460.9|168370.9|168233.3|168143.3|983
1657123800000|2022-07-06 16:10:00|168371.6|168281.6|168199.5|168109.5|168376.9|168286.9|168180.1|168073.7|936
1657124100000|2022-07-06 16:15:00|168202.8|168112.8|168389.9|168299.9|168410.3|168301.4|168189.9|168093|770
1657124400000|2022-07-06 16:20:00|168389|168299|168404.9|168314.9|168440.2|168350.2|168382.3|168292.3|769
1657124700000|2022-07-06 16:25:00|168404.8|168314.8|168379.5|168289.5|168432.8|168342.8|168374|168284|605
1657125000000|2022-07-06 16:30:00|168378.1|168288.1|168312.3|168222.3|168392.4|168302.4|168304.2|168204.1|892
1657125300000|2022-07-06 16:35:00|168312.8|168222.8|168184.5|168094.5|168318.5|168228.5|168177.9|168087.9|963
1657125600000|2022-07-06 16:40:00|168183|168093|168075.7|167985.7|168224|168134|168028.6|167938.6|843
1657125900000|2022-07-06 16:45:00|168075.3|167985.3|167956.8|167866.8|168134.9|168044.9|167943.2|167853.2|836
1657126200000|2022-07-06 16:50:00|167957.4|167867.4|167991.8|167901.8|168009.5|167919.5|167855.3|167765.3|885
1657126500000|2022-07-06 16:55:00|167991.3|167901.3|167965.3|167875.3|168006.8|167916.8|167961.7|167871.7|1056
1657126800000|2022-07-06 17:00:00|167964.4|167874.4|167931.9|167841.9|167989.5|167899.5|167923|167833|813
1657127100000|2022-07-06 17:05:00|167927.4|167837.4|167829.7|167739.7|167928.1|167838.1|167809.1|167719.1|749
1657127400000|2022-07-06 17:10:00|167830.1|167740.1|167799.4|167709.4|167860.2|167770.2|167771.5|167681.5|681
1657127700000|2022-07-06 17:15:00|167800.2|167710.2|167833.7|167743.7|167843.8|167753.8|167788.4|167698.4|450
1657128000000|2022-07-06 17:20:00|167834.8|167744.8|167832.6|167742.6|167850.6|167760.6|167809.5|167719.5|512
1657128300000|2022-07-06 17:25:00|167832.3|167742.3|167815|167725|167891.7|167801.7|167804|167714|628
1657128600000|2022-07-06 17:30:00|167814.8|167724.8|167853.3|167763.3|167887.2|167797.2|167814.8|167724.8|665
1657128900000|2022-07-06 17:35:00|167852.9|167762.9|167869.9|167779.9|167901.9|167811.9|167846.2|167756.2|712
1657129200000|2022-07-06 17:40:00|167868.6|167778.6|167884.8|167794.8|167898.2|167808.2|167840.1|167750.1|524
1657129500000|2022-07-06 17:45:00|167884.1|167794.1|167817.2|167727.2|167884.6|167794.6|167782.7|167692.7|764
1657129800000|2022-07-06 17:50:00|167816.8|167726.8|167779.3|167689.3|167835.1|167745.1|167767.5|167677.5|462
1657130100000|2022-07-06 17:55:00|167781.6|167691.6|167971.6|167666.6|167971.6|167709.2|167755.5|167611.1|909
1657130400000|2022-07-06 18:00:00|167952.3|167638|167742.3|167612.3|168022.9|167789.6|167712.2|167582.2|1061
1657130700000|2022-07-06 18:05:00|167736.4|167606.4|167834.4|167704.4|167856.9|167726.9|167580|167466.6|877
1657131000000|2022-07-06 18:10:00|167833.9|167703.9|167784.2|167654.2|167955.3|167825.3|167773|167643|886
1657131300000|2022-07-06 18:15:00|167781.3|167651.3|168131.6|168001.6|168174.4|168052.2|167780.3|167650.3|1011
1657131600000|2022-07-06 18:20:00|168131.4|168001.4|167893.2|167803.2|168136.6|168006.6|167868.2|167756.6|826
1657131900000|2022-07-06 18:25:00|167892.8|167802.8|167707.2|167577.2|168054.8|167953.4|167692.6|167562.6|968
1657132200000|2022-07-06 18:30:00|167707|167577|167709.5|167579.5|167846.4|167734|167684.1|167554.1|945
1657132500000|2022-07-06 18:35:00|167709.7|167579.7|167745.3|167615.3|167776|167646.8|167653.1|167534.1|950
1657132800000|2022-07-06 18:40:00|167744.7|167614.7|167686|167556|167769.2|167644.8|167679.5|167549.5|988
1657133100000|2022-07-06 18:45:00|167688.4|167558.4|167688.9|167598.9|167724.6|167610.9|167644.1|167540.2|818
1657133400000|2022-07-06 18:50:00|167695.2|167605.2|167956|167826|168007.2|167877.2|167689.5|167576.5|844
1657133700000|2022-07-06 18:55:00|167953.8|167823.8|167962.7|167832.7|168080|167950|167905|167775|914
1657134000000|2022-07-06 19:00:00|167954.1|167824.1|167984.3|167854.3|168144.2|168014.2|167940.9|167810.9|953
1657134300000|2022-07-06 19:05:00|167980.5|167850.5|167949.9|167819.9|167980.5|167860.9|167859.2|167756.4|801
1657134600000|2022-07-06 19:10:00|167951.5|167821.5|167880.7|167750.7|167959.9|167837.8|167813.6|167683.6|753
1657134900000|2022-07-06 19:15:00|167879.1|167749.1|167880.3|167750.3|167908.9|167793.6|167815.1|167705.6|689
1657135200000|2022-07-06 19:20:00|167873.5|167743.5|167879|167749|167901.3|167783.5|167842.5|167736.2|529
1657135500000|2022-07-06 19:25:00|167876.4|167746.4|167886.5|167756.5|167904.2|167793.9|167848|167742.5|516
1657135800000|2022-07-06 19:30:00|167887.1|167757.1|167820.3|167690.3|167936.9|167825.1|167807.9|167689.2|614
1657136100000|2022-07-06 19:35:00|167820.4|167690.4|167867.4|167777.4|167922.5|167816.6|167774.6|167661.2|556
1657136400000|2022-07-06 19:40:00|167868.9|167778.9|167889.5|167799.5|167917.3|167801.5|167856.2|167749.2|554
1657136700000|2022-07-06 19:45:00|167889.4|167799.4|167972|167882|168008.9|167898|167886.2|167786.4|849
1657137000000|2022-07-06 19:50:00|167972.5|167882.5|168066.4|167936.4|168100.7|167987.5|167969.2|167854.9|918
1657137300000|2022-07-06 19:55:00|168065.9|167935.9|167960.9|167870.9|168098.5|167981.3|167954.5|167846|856
1657137600000|2022-07-06 20:00:00|167957.2|167867.2|167887.7|167797.7|167988.1|167883.2|167795.2|167705.2|685
1657137900000|2022-07-06 20:05:00|167887.8|167797.8|167950.7|167860.7|167957.4|167860.7|167867.3|167773.1|339
1657138200000|2022-07-06 20:10:00|167946|167856|167870.8|167780.8|167958.9|167860.8|167867.8|167777.8|862
1657138500000|2022-07-06 20:15:00|167866.2|167776.2|167961.2|167871.2|167971.4|167881.4|167866.2|167776.2|391
1657138800000|2022-07-06 20:20:00|167961.5|167871.5|167953.5|167863.5|167964.1|167873.3|167924.3|167814|285
1657139100000|2022-07-06 20:25:00|167942.5|167852.5|168022|167892|168029.1|167922.2|167942.5|167852.5|348
1657139400000|2022-07-06 20:30:00|168022.2|167892.2|167989|167899|168026.5|167913.7|167953.4|167863.4|220
1657139700000|2022-07-06 20:35:00|167986|167896|167997.5|167867.5|168003.6|167907.6|167967.9|167864|204
1657140000000|2022-07-06 20:40:00|168005.8|167875.8|168053.4|167923.4|168162.5|167961.1|167970.1|167736.1|348
1657140300000|2022-07-06 20:45:00|168054.5|167924.5|168028.7|167938.7|168062.3|167949.5|168023.5|167914.9|136
1657140600000|2022-07-06 20:50:00|168047.5|167917.5|168064.1|167858.4|168133.7|167953|168015.2|167836.6|157
1657140900000|2022-07-06 20:55:00|168027.8|167897.8|168096|167754|168174.6|167944|167932.9|167590.9|226
1657141200000|2022-07-06 21:00:00|168081.6|167739.6|168007|167665|168146.1|167804.1|168007|167665|27
1657141500000|2022-07-06 21:05:00|168331.8|167989.8|168344.7|168002.7|168351.1|168009.1|168327.2|167985.2|28
1657141800000|2022-07-06 21:10:00|168327.1|167985.1|168308.7|167966.7|168343.6|168001.6|168274.4|167932.4|127
1657142100000|2022-07-06 21:15:00|168328.4|167986.4|168326.6|167984.6|168342.9|168000.9|168270.6|167928.6|172
1657142400000|2022-07-06 21:20:00|168326.4|167984.4|168326.2|167984.2|168337.6|167995.6|168297|167955|123
1657142700000|2022-07-06 21:25:00|168314.2|167972.2|168326|167984|168336.9|167994.9|168304.3|167962.3|17
1657143000000|2022-07-06 21:30:00|168325.6|167983.6|168286.1|167944.1|168325.6|167983.6|168286.1|167944.1|2
1657143300000|2022-07-06 21:35:00|168294|167952|168322.1|167980.1|168353.5|168011.5|168279.9|167937.9|194
1657143600000|2022-07-06 21:40:00|168265|167923|168313.5|167971.5|168340.2|167998.2|168264.6|167922.6|58
1657143900000|2022-07-06 21:45:00|168347.3|168005.3|168319|167977|168347.3|168005.3|168178.7|167836.7|83
1657144200000|2022-07-06 21:50:00|168327.3|167985.3|168309.5|167967.5|168340.7|167998.7|168157.5|167815.5|100
1657144500000|2022-07-06 21:55:00|168307.8|167965.8|168205.1|167863.1|168322.8|167980.8|168198.1|167856.1|87
1657144800000|2022-07-06 22:00:00|168199.6|167857.6|168321.9|167979.9|168446.5|168104.5|168199.6|167857.6|151
1657145100000|2022-07-06 22:05:00|168079.5|167737.5|168003.4|167661.4|168142.2|167800.2|167884.5|167542.5|228
1657145400000|2022-07-06 22:10:00|168048.6|167706.6|168003.5|167661.5|168121.4|167779.4|167952|167610|146
1657145700000|2022-07-06 22:15:00|168043.1|167701.1|168008|167666|168168.5|167826.5|167882.2|167540.2|217
1657146000000|2022-07-06 22:20:00|168047.9|167705.9|168108.3|167766.3|168241.1|167899.1|168032.6|167690.6|207
1657146300000|2022-07-06 22:25:00|168157.4|167815.4|168109|167767|168173.2|167831.2|167953.6|167611.6|129
1657146600000|2022-07-06 22:30:00|168044.3|167702.3|168070.6|167728.6|168196.3|167854.3|167940.4|167598.4|182
1657146900000|2022-07-06 22:35:00|168092.7|167750.7|168169|167827|168169.5|167827.5|167987.8|167645.8|176
1657147200000|2022-07-06 22:40:00|168145.5|167803.5|168111.6|167769.6|168253.4|167911.4|167999|167657|130
1657147500000|2022-07-06 22:45:00|168113.9|167771.9|168161.2|167819.2|168171.7|167829.7|167989|167647|174
1657147800000|2022-07-06 22:50:00|168132.5|167790.5|168168.9|167826.9|168171.6|167829.6|168026.6|167684.6|183
1657148100000|2022-07-06 22:55:00|168168.6|167826.6|168082.7|167740.7|168170.2|167828.2|168005.4|167663.4|144
1657148400000|2022-07-06 23:00:00|168112.3|167770.3|168164.7|167822.7|168207.5|167865.5|168028.4|167686.4|240
1657148700000|2022-07-06 23:05:00|168166.8|167824.8|168107.1|167765.1|168186.3|167844.3|167931.7|167589.7|349
1657149000000|2022-07-06 23:10:00|168105.5|167763.5|167998.8|167656.8|168138|167796|167945.2|167603.2|301
1657149300000|2022-07-06 23:15:00|168087.5|167745.5|168114.7|167772.7|168135|167793|167930.3|167588.3|346
1657149600000|2022-07-06 23:20:00|168089.5|167747.5|168063.2|167721.2|168134|167792|167960.1|167618.1|306
1657149900000|2022-07-06 23:25:00|168054|167712|168037.7|167695.7|168219.7|167877.7|167934.8|167592.8|490
1657150200000|2022-07-06 23:30:00|167938.2|167596.2|168090.2|167748.2|168120.4|167778.4|167938.2|167596.2|234
1657150500000|2022-07-06 23:35:00|168083.5|167741.5|168127.7|167785.7|168157|167815|167949.8|167607.8|212
1657150800000|2022-07-06 23:40:00|168076.3|167734.3|168035.5|167693.5|168138.1|167796.1|168019.6|167677.6|223
1657151100000|2022-07-06 23:45:00|168099.7|167757.7|168120.7|167778.7|168128.1|167786.1|168027.8|167685.8|236
1657151400000|2022-07-06 23:50:00|168120|167778|168125.7|167783.7|168127.5|167785.5|167998.6|167656.6|277
1657151700000|2022-07-06 23:55:00|168126.7|167784.7|168139.3|167797.3|168139.3|167797.3|167901.6|167559.6|148
1657152000000|2022-07-07 00:00:00|168250.6|167908.6|168459.2|168117.2|168527.8|168185.8|168250.6|167908.6|349
1657152300000|2022-07-07 00:05:00|168496.5|168154.5|168105.5|167763.5|168565.4|168223.4|168016.6|167674.6|393
1657152600000|2022-07-07 00:10:00|168113.7|167771.7|168126.7|167784.7|168182|167840|167984.6|167642.6|157
1657152900000|2022-07-07 00:15:00|168133.7|167791.7|168143|167801|168159.6|167817.6|168023.4|167681.4|212
1657153200000|2022-07-07 00:20:00|168134.2|167792.2|168124.1|167782.1|168184.2|167842.2|167975.8|167633.8|213
1657153500000|2022-07-07 00:25:00|168151.3|167809.3|168060|167718|168159.8|167817.8|168034|167692|400
1657153800000|2022-07-07 00:30:00|168055.6|167713.6|168087.5|167745.5|168128.5|167786.5|168029.4|167687.4|497
1657154100000|2022-07-07 00:35:00|168088.5|167746.5|168095.4|167779.1|168149.1|167807.1|168043.7|167701.7|457
1657154400000|2022-07-07 00:40:00|168099.2|167799.6|168079|167796.6|168132.5|167841|168043.2|167761.6|299
1657154700000|2022-07-07 00:45:00|168077.6|167796.2|168079.6|167784.4|168122.9|167841.3|168040.4|167762.3|392
1657155000000|2022-07-07 00:50:00|168081.5|167791|168074.4|167787.3|168116.6|167866.2|167984.5|167759|248
1657155300000|2022-07-07 00:55:00|168068|167828|168084.9|167821.9|168111.9|167891|168002.4|167778.5|479
1657155600000|2022-07-07 01:00:00|168133.9|167793.5|168195.5|167853.5|168273|167931|168079.2|167737.2|399
1657155900000|2022-07-07 01:05:00|168211.3|167869.3|168198.6|167856.6|168232.6|167890.6|168122.7|167780.7|265
1657156200000|2022-07-07 01:10:00|168193.3|167851.3|168171.3|167829.3|168220.5|167878.5|168124.4|167782.4|136
1657156500000|2022-07-07 01:15:00|168143.5|167801.5|168189.3|167927.2|168256.9|167942.8|168020|167678|1129
1657156800000|2022-07-07 01:20:00|168188.1|167931.9|168033|167691|168230.5|167944.4|168000.6|167658.6|1047
1657157100000|2022-07-07 01:25:00|168083.4|167741.4|168085.6|167743.6|168143.1|167801.1|168010.8|167668.8|216
1657157400000|2022-07-07 01:30:00|168079.2|167737.2|168236.6|167894.6|168257.7|167915.7|168039.4|167697.4|203
1657157700000|2022-07-07 01:35:00|168235.9|167893.9|168314.1|168017.4|168344.9|168036.6|168135.9|167793.9|562
1657158000000|2022-07-07 01:40:00|168287|168035.1|168215.6|167873.6|168366.3|168098.8|168075.3|167733.3|697
1657158300000|2022-07-07 01:45:00|168228.2|167886.2|168310.4|168029.5|168314|168055.6|168174.9|167881.1|525
1657158600000|2022-07-07 01:50:00|168310.5|168016.5|168282.5|168046.3|168340.5|168102.5|168213.4|167958.1|496
1657158900000|2022-07-07 01:55:00|168293.1|168041.1|168277.5|168018.6|168342.6|168067.4|168246.6|167973.1|468
1657159200000|2022-07-07 02:00:00|168275.3|168018.2|168106.6|167797.1|168290.4|168080.4|167921.2|167579.2|573
1657159500000|2022-07-07 02:05:00|168106.1|167792.2|168248.6|167959.2|168264.3|167985.7|167967.9|167766.9|558
1657159800000|2022-07-07 02:10:00|168235.7|167960.3|168259.7|168022.6|168316|168114.9|168228.8|167937.4|882
1657160100000|2022-07-07 02:15:00|168250.2|168019.9|168145|167933.6|168255.5|168068|168068.5|167866.4|917
1657160400000|2022-07-07 02:20:00|168144.9|167934.2|168098.2|167884|168177.5|168003.1|168043.1|167852.5|1003
1657160700000|2022-07-07 02:25:00|168107.3|167885|168064.8|167722.8|168117.1|167885|167949.4|167609.4|569
1657161000000|2022-07-07 02:30:00|168085.7|167743.7|168018.7|167676.7|168161.5|167819.5|167956.5|167614.5|700
1657161300000|2022-07-07 02:35:00|168020.9|167678.9|167987|167645|168107.4|167765.4|167909.1|167567.1|811
1657161600000|2022-07-07 02:40:00|167991.1|167649.1|167873.5|167531.5|168061|167719|167859.9|167517.9|411
1657161900000|2022-07-07 02:45:00|167873.6|167531.6|167996.5|167710.9|168053.3|167711.3|167800.6|167496|726
1657162200000|2022-07-07 02:50:00|167998.7|167709.5|167933.5|167710.4|168016.1|167776.7|167891.7|167654.4|1115
1657162500000|2022-07-07 02:55:00|167937.3|167710.3|167867.1|167623.4|167961|167751.7|167811.9|167582.2|1161
1657162800000|2022-07-07 03:00:00|167888.6|167616.9|167867.4|167648.9|167903.7|167693.7|167794.8|167612.3|1097
1657163100000|2022-07-07 03:05:00|167871.1|167649.2|167866.4|167637.2|167900.7|167709.9|167798.6|167617.4|1184
1657163400000|2022-07-07 03:10:00|167851.2|167632.9|167795.1|167556.8|167891.9|167687.5|167747|167549.9|1160
1657163700000|2022-07-07 03:15:00|167791.4|167555.3|167720.2|167506.4|167832.8|167586.5|167712.2|167478.2|895
1657164000000|2022-07-07 03:20:00|167719.7|167503|167715.2|167513|167778.7|167568.5|167666.9|167454|1048
1657164300000|2022-07-07 03:25:00|167723.3|167506.5|167730|167520.9|167762.2|167589.5|167677.1|167502.7|946
1657164600000|2022-07-07 03:30:00|167725.2|167519.7|167758.1|167549.3|167780.4|167606.5|167676.3|167503.5|1002
1657164900000|2022-07-07 03:35:00|167761.5|167547.5|167733.6|167515.1|167793.5|167600.6|167685.6|167508.6|779
1657165200000|2022-07-07 03:40:00|167731.1|167515.5|167604.3|167474.3|167798.1|167571.4|167595.2|167437.7|746
1657165500000|2022-07-07 03:45:00|167607.8|167477.8|167676.2|167546.2|167711.3|167548.5|167566.8|167407.1|757
1657165800000|2022-07-07 03:50:00|167675.2|167545.2|167678.2|167548.2|167783.8|167610.9|167650.4|167477.4|679
1657166100000|2022-07-07 03:55:00|167674.9|167544.9|167755.5|167477.4|167778.6|167565|167664|167460.8|243
1657166400000|2022-07-07 04:00:00|167740.6|167464.1|167686.8|167459.4|167747.1|167556|167620.2|167444.4|509
1657166700000|2022-07-07 04:05:00|167689.8|167461.4|167670.3|167460.7|167708.5|167505.8|167609.8|167435.5|632
1657167000000|2022-07-07 04:10:00|167677.8|167459.4|167674.3|167453.6|167729.9|167515.1|167612.2|167424|459
1657167300000|2022-07-07 04:15:00|167670.4|167454.9|167681.6|167455.8|167720.7|167504.7|167610.6|167425.8|500
1657167600000|2022-07-07 04:20:00|167689.3|167456|167620.4|167490.4|167722.6|167514.6|167612.8|167440.2|285
1657167900000|2022-07-07 04:25:00|167634.7|167504.7|167675.8|167463.8|167710.8|167518.1|167618.8|167451.1|173
1657168200000|2022-07-07 04:30:00|167692.6|167457.5|167709.4|167508.6|167740.7|167559|167618.7|167445|333
1657168500000|2022-07-07 04:35:00|167718.4|167486|167704|167465.2|167742.5|167541.4|167623.2|167446.7|317
1657168800000|2022-07-07 04:40:00|167711.7|167463.8|167736.1|167523.5|167760.6|167571.5|167621.9|167442.5|392
1657169100000|2022-07-07 04:45:00|167734.3|167527.4|167687.6|167479.9|167738.3|167559.5|167626.5|167456.6|406
1657169400000|2022-07-07 04:50:00|167642.6|167512.6|167717.1|167463.4|167762.1|167569.1|167628|167436.1|372
1657169700000|2022-07-07 04:55:00|167710.2|167460.3|167696.8|167491.5|167765.2|167542.6|167627.3|167446.5|342
1657170000000|2022-07-07 05:00:00|167676.7|167475.3|167607.2|167477.2|167709.2|167514|167593.6|167447.2|783
1657170300000|2022-07-07 05:05:00|167606.6|167476.6|167364.2|167143.5|167681.4|167509.9|167208.9|167071|720
1657170600000|2022-07-07 05:10:00|167315.4|167185.4|167322.7|167192.7|167373.1|167208.1|167195.8|167031.9|469
1657170900000|2022-07-07 05:15:00|167323.1|167193.1|167436|167306|167449.5|167319.5|167260.4|167130.4|529
1657171200000|2022-07-07 05:20:00|167437.2|167307.2|167451.9|167321.9|167463.1|167335.6|167370.2|167240.2|601
1657171500000|2022-07-07 05:25:00|167451.6|167321.6|167447.5|167317.5|167465.8|167358|167425.8|167300|272
1657171800000|2022-07-07 05:30:00|167440.6|167310.6|167640.6|167510.6|167675.5|167545.5|167431.9|167301.9|885
1657172100000|2022-07-07 05:35:00|167640.8|167510.8|167600.1|167470.1|167647.8|167530.6|167590.7|167465|834
1657172400000|2022-07-07 05:40:00|167599.2|167469.2|167563.8|167473.8|167615.2|167493.7|167556|167443.6|423
1657172700000|2022-07-07 05:45:00|167560.3|167470.3|167409.5|167279.5|167587.6|167470.3|167345|167215|512
1657173000000|2022-07-07 05:50:00|167409.8|167279.8|167402.7|167272.7|167468.1|167294.2|167381.2|167234.5|289
1657173300000|2022-07-07 05:55:00|167397.7|167267.7|167394.4|167264.4|167473.7|167279.6|167235.5|167105.5|584
1657173600000|2022-07-07 06:00:00|167397.2|167267.2|167471.9|167381.9|167505.6|167391.8|167397.2|167240.9|969
1657173900000|2022-07-07 06:05:00|167474.2|167384.2|167620.9|167490.9|167791.4|167661.4|167469.2|167362.4|938
1657174200000|2022-07-07 06:10:00|167620.2|167490.2|167687.3|167557.3|167751|167621.8|167595.2|167465.2|574
1657174500000|2022-07-07 06:15:00|167672.3|167582.3|167647|167517|167699.3|167582.3|167482.6|167352.6|741
1657174800000|2022-07-07 06:20:00|167649.5|167519.5|167557.1|167467.1|167665|167535|167542.4|167434.6|726
1657175100000|2022-07-07 06:25:00|167567.5|167477.5|167580.5|167490.5|167637.6|167547.6|167544.4|167448.8|661
1657175400000|2022-07-07 06:30:00|167570.6|167480.6|167814.5|167724.5|167853.4|167763.4|167565.1|167475.1|846
1657175700000|2022-07-07 06:35:00|167814.4|167724.4|167842.3|167752.3|167870.1|167780.1|167795.9|167701|656
1657176000000|2022-07-07 06:40:00|167845.7|167755.7|167811.4|167721.4|167918.7|167828.7|167736.9|167646.9|767
1657176300000|2022-07-07 06:45:00|167807.8|167717.8|167539.9|167449.9|167813.8|167723.8|167491.4|167369.3|724
1657176600000|2022-07-07 06:50:00|167531.2|167441.2|167462.2|167372.2|167580.4|167489.2|167351.7|167251.2|654
1657176900000|2022-07-07 06:55:00|167461.7|167371.7|167743|167653|167888.6|167758.6|167461.4|167371.4|937
1657177200000|2022-07-07 07:00:00|167741.6|167651.6|167816.1|167726.1|167875|167785|167720.5|167630.5|971
1657177500000|2022-07-07 07:05:00|167817.1|167727.1|167792.2|167702.2|167858.7|167768.7|167619.3|167529.3|880
1657177800000|2022-07-07 07:10:00|167792.1|167702.1|167725.3|167635.3|167880.7|167790.7|167556.5|167466.5|733
1657178100000|2022-07-07 07:15:00|167727.4|167637.4|168069.7|167979.7|168233.1|168143.1|167719.3|167629.3|941
1657178400000|2022-07-07 07:20:00|168066.8|167976.8|168131.5|168041.5|168322.6|168232.6|168053.9|167963.9|944
1657178700000|2022-07-07 07:25:00|168134.2|168044.2|168383.8|168293.8|168545.3|168455.3|168117.5|168027.5|744
1657179000000|2022-07-07 07:30:00|168390|168300|168158.5|168068.5|168390|168300|168124.9|168034.9|858
1657179300000|2022-07-07 07:35:00|168156.4|168066.4|168208.2|168118.2|168251.2|168156.3|168047.8|167957.8|946
1657179600000|2022-07-07 07:40:00|168205.9|168115.9|168345.5|168255.5|168351|168261|168195.7|168105.7|867
1657179900000|2022-07-07 07:45:00|168345.1|168255.1|168050.8|167960.8|168345.1|168255.1|168042.8|167952.8|925
1657180200000|2022-07-07 07:50:00|168049.8|167959.8|168023.8|167933.8|168109.1|168000|167925|167835|920
1657180500000|2022-07-07 07:55:00|168024.9|167934.9|168179.3|168089.3|168255.1|168165.1|167946.7|167856.7|938
1657180800000|2022-07-07 08:00:00|168163.1|168073.1|168106|168016|168250.6|168160.6|168094.8|167997.4|1100
1657181100000|2022-07-07 08:05:00|168102|168012|167851.9|167761.9|168121|168031|167759|167669|1121
1657181400000|2022-07-07 08:10:00|167858.1|167768.1|167876.3|167786.3|168085.3|167995.3|167837.4|167747.4|1084
1657181700000|2022-07-07 08:15:00|167878.3|167788.3|167794.5|167704.5|167879.6|167789.6|167695.7|167605.7|978
1657182000000|2022-07-07 08:20:00|167788.3|167698.3|167768.3|167678.3|167843.4|167753.4|167755.3|167665.3|954
1657182300000|2022-07-07 08:25:00|167772.7|167682.7|167834.8|167744.8|167871.4|167781.4|167755.5|167665.5|872
1657182600000|2022-07-07 08:30:00|167841.9|167751.9|167957.5|167867.5|167979.2|167889.2|167773.3|167683.3|1026
1657182900000|2022-07-07 08:35:00|167959|167869|168010.2|167920.2|168053.8|167963.8|167892.5|167802.5|911
1657183200000|2022-07-07 08:40:00|168010.1|167920.1|168213.8|168123.8|168221.1|168131.1|168001.2|167911.2|966
1657183500000|2022-07-07 08:45:00|168214.7|168124.7|168267.1|168177.1|168433.6|168343.6|168210.2|168120.2|948
1657183800000|2022-07-07 08:50:00|168268.1|168178.1|168406.2|168316.2|168501.7|168411.7|168188.6|168085.3|968
1657184100000|2022-07-07 08:55:00|168406.6|168316.6|168379.4|168249.4|168639.8|168549.8|168343.4|168242.5|875
1657184400000|2022-07-07 09:00:00|168390.4|168260.4|168372.1|168282.1|168459.3|168338.4|168150.1|168055.3|1000
1657184700000|2022-07-07 09:05:00|168364.1|168274.1|168301.3|168211.3|168444|168354|168298.5|168208.5|716
1657185000000|2022-07-07 09:10:00|168303|168213|168090.3|168000.3|168332.6|168242.6|168090.3|167988.2|740
1657185300000|2022-07-07 09:15:00|168091.2|168001.2|167988.3|167898.3|168111.6|168014.6|167846|167756|967
1657185600000|2022-07-07 09:20:00|167983.2|167893.2|168058.4|167968.4|168065.8|167975.8|167869.8|167779.8|964
1657185900000|2022-07-07 09:25:00|168058.5|167968.5|168198.7|168108.7|168204.9|168114.9|168054.8|167964.8|795
1657186200000|2022-07-07 09:30:00|168197.5|168107.5|168029.8|167939.8|168274.7|168184.7|168024.3|167934.3|776
1657186500000|2022-07-07 09:35:00|168029.3|167939.3|167862.2|167772.2|168113.9|168023.9|167846.6|167756.6|830
1657186800000|2022-07-07 09:40:00|167862.5|167772.5|167754|167664|167957.6|167867.6|167667.5|167577.5|863
1657187100000|2022-07-07 09:45:00|167753.4|167663.4|167675.4|167585.4|167842.1|167752.1|167636.4|167546.4|761
1657187400000|2022-07-07 09:50:00|167677|167587|167628.1|167538.1|167679.2|167589.2|167556.4|167466.4|767
1657187700000|2022-07-07 09:55:00|167627.3|167537.3|167500.2|167410.2|167652.9|167562.9|167383.4|167293.4|734
1657188000000|2022-07-07 10:00:00|167500|167410|167402.8|167312.8|167511.6|167421.6|167388.8|167298.8|836
1657188300000|2022-07-07 10:05:00|167402.3|167312.3|167471.2|167381.2|167580.6|167490.6|167350.9|167260.9|788
1657188600000|2022-07-07 10:10:00|167471.7|167381.7|167291.3|167201.3|167519|167429|167254.6|167164.6|829
1657188900000|2022-07-07 10:15:00|167284|167194|167270.9|167180.9|167293.1|167203.1|167202.4|167112.4|808
1657189200000|2022-07-07 10:20:00|167271.4|167181.4|167305.7|167215.7|167441|167351|167269.3|167179.3|811
1657189500000|2022-07-07 10:25:00|167305.2|167215.2|167321.6|167231.6|167415|167325|167268.5|167178.5|792
1657189800000|2022-07-07 10:30:00|167315.3|167225.3|167310.9|167220.9|167375.8|167285.8|167257.4|167167.4|789
1657190100000|2022-07-07 10:35:00|167310.7|167220.7|167368.7|167278.7|167426.5|167336.5|167268.7|167178.7|755
1657190400000|2022-07-07 10:40:00|167365.6|167275.6|167344.6|167254.6|167409.3|167319.3|167321.2|167231.2|731
1657190700000|2022-07-07 10:45:00|167346.4|167256.4|167471.5|167381.5|167478.8|167388.8|167339.8|167249.8|703
1657191000000|2022-07-07 10:50:00|167464.7|167374.7|167402|167312|167475.1|167385.1|167382.1|167292.1|762
1657191300000|2022-07-07 10:55:00|167403.5|167313.5|167443.8|167353.8|167464.4|167374.4|167385.9|167295.9|667
1657191600000|2022-07-07 11:00:00|167443.5|167353.5|167450.8|167360.8|167524.7|167434.7|167401.7|167311.7|752
1657191900000|2022-07-07 11:05:00|167450.3|167360.3|167581.3|167491.3|167611.2|167521.2|167449.4|167359.4|524
1657192200000|2022-07-07 11:10:00|167580.7|167490.7|167599.1|167509.1|167693.1|167603.1|167563.9|167473.9|591
1657192500000|2022-07-07 11:15:00|167598.1|167508.1|167545.2|167455.2|167713.7|167623.7|167526.1|167436.1|751
1657192800000|2022-07-07 11:20:00|167549.9|167459.9|167532.2|167442.2|167562|167472|167467.9|167377.9|740
1657193100000|2022-07-07 11:25:00|167533.6|167443.6|167511.2|167421.2|167614.6|167524.6|167477.8|167387.8|569
1657193400000|2022-07-07 11:30:00|167511.3|167421.3|167521.6|167431.6|167525.1|167435.1|167456.6|167366.6|756
1657193700000|2022-07-07 11:35:00|167515.9|167425.9|167475.8|167385.8|167524.7|167434.7|167455.8|167365.8|610
1657194000000|2022-07-07 11:40:00|167474.8|167384.8|167451.8|167361.8|167501|167411|167442.5|167352.5|695
1657194300000|2022-07-07 11:45:00|167453.5|167363.5|167351.9|167261.9|167485.4|167395.4|167341.2|167251.2|568
1657194600000|2022-07-07 11:50:00|167354.1|167264.1|167311.4|167221.4|167393.4|167303.4|167291.7|167201.7|784
1657194900000|2022-07-07 11:55:00|167312|167222|167310.8|167220.8|167334.9|167244.9|167289.4|167199.4|661
1657195200000|2022-07-07 12:00:00|167311.8|167221.8|167229.1|167139.1|167374.6|167284.6|167197.2|167107.2|613
1657195500000|2022-07-07 12:05:00|167227.8|167137.8|167342.2|167252.2|167344|167254|167226.8|167136.8|624
1657195800000|2022-07-07 12:10:00|167342|167252|167420.5|167290.5|167448.3|167358.3|167325.9|167235.9|640
1657196100000|2022-07-07 12:15:00|167419.9|167289.9|167405.3|167315.3|167434.6|167340.1|167370.7|167280.7|665
1657196400000|2022-07-07 12:20:00|167407.2|167317.2|167487.4|167397.4|167524.7|167434.7|167371.3|167281.3|843
1657196700000|2022-07-07 12:25:00|167487.2|167397.2|167492.6|167362.6|167525|167432.8|167461.1|167355.3|901
1657197000000|2022-07-07 12:30:00|167491.8|167361.8|167743.7|167653.7|167768.8|167678.8|167462.3|167359.1|1051
1657197300000|2022-07-07 12:35:00|167742.8|167652.8|167767.2|167677.2|167836|167746|167738.2|167648.2|948
1657197600000|2022-07-07 12:40:00|167767.9|167677.9|167664.9|167574.9|167780.7|167690.7|167653.4|167563.4|779
1657197900000|2022-07-07 12:45:00|167673.5|167583.5|167757.8|167667.8|167848.4|167758.4|167567.7|167477.7|901
1657198200000|2022-07-07 12:50:00|167757.5|167667.5|167715.4|167625.4|167784.8|167694.8|167706.2|167616.2|862
1657198500000|2022-07-07 12:55:00|167715.8|167625.8|167842.6|167752.6|167879.1|167789.1|167698.8|167608.8|945
1657198800000|2022-07-07 13:00:00|167845.7|167755.7|167908.7|167818.7|167926.1|167836.1|167754.7|167664.7|1015
1657199100000|2022-07-07 13:05:00|167909.4|167819.4|167993.7|167903.7|168053.1|167963.1|167855.2|167765.2|977
1657199400000|2022-07-07 13:10:00|167992.5|167902.5|167802.6|167712.6|168009.6|167919.6|167787.2|167697.2|959
1657199700000|2022-07-07 13:15:00|167802.5|167712.5|167727.5|167637.5|167815.7|167725.7|167704.8|167614.8|901
1657200000000|2022-07-07 13:20:00|167724.8|167634.8|167811.2|167721.2|167822.1|167732.1|167657.5|167567.5|786
1657200300000|2022-07-07 13:25:00|167811.8|167721.8|167922.3|167832.3|167991.5|167901.5|167772.7|167682.7|915
1657200600000|2022-07-07 13:30:00|167920.1|167830.1|167734.8|167644.8|167927.9|167837.9|167734.1|167644.1|1049
1657200900000|2022-07-07 13:35:00|167731|167641|167598.8|167508.8|167736|167646|167561.6|167471.6|918
1657201200000|2022-07-07 13:40:00|167595.8|167505.8|167720.9|167630.9|167760.9|167670.9|167568.5|167478.5|921
1657201500000|2022-07-07 13:45:00|167721.2|167631.2|167510.6|167420.6|167743.8|167653.8|167486.5|167396.5|1000
1657201800000|2022-07-07 13:50:00|167510.8|167420.8|167421.9|167331.9|167531.6|167441.6|167412.6|167322.6|957
1657202100000|2022-07-07 13:55:00|167421.2|167331.2|167368.2|167278.2|167429.3|167339.3|167336.7|167246.7|841
1657202400000|2022-07-07 14:00:00|167371|167281|167362.3|167272.3|167586|167496|167352.9|167262.9|941
1657202700000|2022-07-07 14:05:00|167369.2|167279.2|167275.6|167185.6|167379.6|167289.6|167256|167166|968
1657203000000|2022-07-07 14:10:00|167277.2|167187.2|167345.5|167255.5|167361.4|167271.4|167127.3|167037.3|955
1657203300000|2022-07-07 14:15:00|167343.7|167253.7|167434.1|167344.1|167475.1|167385.1|167333.5|167243.5|961
1657203600000|2022-07-07 14:20:00|167424.2|167334.2|167533.1|167443.1|167561.1|167471.1|167403.8|167313.8|833
1657203900000|2022-07-07 14:25:00|167533|167443|167626.5|167536.5|167669.3|167579.3|167481.3|167391.3|854
1657204200000|2022-07-07 14:30:00|167626|167536|167480.5|167390.5|167634.5|167544.5|167454.1|167364.1|885
1657204500000|2022-07-07 14:35:00|167479.5|167389.5|167592|167502|167632.3|167542.3|167453.7|167363.7|870
1657204800000|2022-07-07 14:40:00|167592.3|167502.3|167537.9|167447.9|167636.3|167546.3|167425.7|167335.7|883
1657205100000|2022-07-07 14:45:00|167538.5|167448.5|167537.4|167447.4|167628.3|167538.3|167461.1|167371.1|970
1657205400000|2022-07-07 14:50:00|167539.5|167449.5|167576.7|167486.7|167617.7|167527.7|167537.3|167447.3|965
1657205700000|2022-07-07 14:55:00|167582.4|167492.4|167646.1|167556.1|167729.9|167639.9|167568.4|167478.4|965
1657206000000|2022-07-07 15:00:00|167646|167556|167572.3|167482.3|167676.7|167586.7|167563.4|167473.4|832
1657206300000|2022-07-07 15:05:00|167572.7|167482.7|167469.8|167379.8|167572.7|167482.7|167467.9|167377.9|641
1657206600000|2022-07-07 15:10:00|167471.2|167381.2|167532.1|167442.1|167548.8|167458.8|167442.1|167352.1|750
1657206900000|2022-07-07 15:15:00|167532.3|167442.3|167523|167433|167533.6|167443.6|167424.4|167334.4|762
1657207200000|2022-07-07 15:20:00|167523.1|167433.1|167553.1|167463.1|167575.3|167485.3|167462.3|167372.3|802
1657207500000|2022-07-07 15:25:00|167552.9|167462.9|167543|167453|167558.6|167468.6|167471.2|167381.2|696
1657207800000|2022-07-07 15:30:00|167542.7|167452.7|167593.7|167503.7|167609.5|167519.5|167493.5|167403.5|722
1657208100000|2022-07-07 15:35:00|167598.6|167508.6|167581.8|167491.8|167599.5|167509.5|167477.8|167387.8|530
1657208400000|2022-07-07 15:40:00|167582|167492|167572|167482|167583.3|167493.3|167548.6|167458.6|556
1657208700000|2022-07-07 15:45:00|167570.9|167480.9|167535.8|167445.8|167578.4|167488.4|167530.1|167440.1|497
1657209000000|2022-07-07 15:50:00|167536|167446|167441.7|167351.7|167536|167446|167410.5|167320.5|589
1657209300000|2022-07-07 15:55:00|167442.1|167352.1|167570.5|167480.5|167593.8|167503.8|167437|167347|703
1657209600000|2022-07-07 16:00:00|167573.4|167483.4|167487.7|167397.7|167578.1|167488.1|167453.2|167363.2|671
1657209900000|2022-07-07 16:05:00|167487.8|167397.8|167444.1|167354.1|167511.1|167421.1|167428.1|167338.1|529
1657210200000|2022-07-07 16:10:00|167443.8|167353.8|167513.1|167423.1|167519.4|167429.4|167428.2|167338.2|472
1657210500000|2022-07-07 16:15:00|167514|167424|167532|167442|167538.2|167448.2|167479.5|167389.5|398
1657210800000|2022-07-07 16:20:00|167531.5|167441.5|167462.8|167372.8|167613.7|167523.7|167433.9|167343.9|622
1657211100000|2022-07-07 16:25:00|167462.1|167372.1|167491.1|167401.1|167511.8|167421.8|167449.9|167359.9|332
1657211400000|2022-07-07 16:30:00|167493|167403|167474.4|167384.4|167507.7|167417.7|167467.7|167377.7|347
1657211700000|2022-07-07 16:35:00|167474.8|167384.8|167468.2|167378.2|167499.5|167409.5|167463.5|167373.5|327
1657212000000|2022-07-07 16:40:00|167468.4|167378.4|167423.4|167333.4|167468.4|167378.4|167392.1|167302.1|447
1657212300000|2022-07-07 16:45:00|167422.2|167332.2|167475.5|167385.5|167482.5|167392.5|167399.7|167309.7|454
1657212600000|2022-07-07 16:50:00|167475.8|167385.8|167518.3|167428.3|167520.7|167430.7|167450.2|167360.2|525
1657212900000|2022-07-07 16:55:00|167518.9|167428.9|167518|167388|167531.5|167441.5|167460.3|167370.3|546
1657213200000|2022-07-07 17:00:00|167516.9|167386.9|167448.2|167358.2|167516.9|167417.9|167438.5|167348.5|500
1657213500000|2022-07-07 17:05:00|167445.7|167355.7|167442|167352|167453.1|167363.1|167434|167344|204
1657213800000|2022-07-07 17:10:00|167441.7|167351.7|167466.3|167376.3|167504.3|167402.6|167441.7|167351.7|338
1657214100000|2022-07-07 17:15:00|167470.3|167380.3|167489.3|167359.3|167510.7|167399.5|167460.3|167351.2|274
1657214400000|2022-07-07 17:20:00|167501.8|167371.8|167475.3|167385.3|167511.9|167405.5|167460.5|167355.4|274
1657214700000|2022-07-07 17:25:00|167476.6|167386.6|167461.5|167371.5|167485|167395|167457.9|167367.9|185
1657215000000|2022-07-07 17:30:00|167460.6|167370.6|167341.5|167251.5|167494.6|167386.6|167341.5|167251.5|266
1657215300000|2022-07-07 17:35:00|167348|167258|167403.4|167313.4|167438.7|167348.7|167324.8|167234.8|394
1657215600000|2022-07-07 17:40:00|167404.3|167314.3|167394.5|167304.5|167413.5|167323.5|167374.2|167284.2|249
1657215900000|2022-07-07 17:45:00|167394.1|167304.1|167302.2|167212.2|167399.2|167309.2|167301.9|167211.9|346
1657216200000|2022-07-07 17:50:00|167303.2|167213.2|167266.1|167176.1|167360.2|167270.2|167264.5|167174.5|458
1657216500000|2022-07-07 17:55:00|167264.9|167174.9|167197.9|167107.9|167267.5|167177.5|167126.3|167036.3|571
1657216800000|2022-07-07 18:00:00|167197.7|167107.7|167275.6|167185.6|167278.1|167188.1|167143|167053|487
1657217100000|2022-07-07 18:05:00|167276.3|167186.3|167250|167160|167283.2|167193.2|167216.6|167126.6|248
1657217400000|2022-07-07 18:10:00|167252.5|167162.5|167263.4|167173.4|167280.6|167190.6|167247.7|167157.7|336
1657217700000|2022-07-07 18:15:00|167262.5|167172.5|167264|167174|167272.4|167182.4|167260.9|167170.9|326
1657218000000|2022-07-07 18:20:00|167264.3|167174.3|167254.7|167164.7|167269.3|167179.3|167234.7|167144.7|561
1657218300000|2022-07-07 18:25:00|167254.5|167164.5|167219.5|167129.5|167256.9|167166.9|167214|167124|510
1657218600000|2022-07-07 18:30:00|167217|167127|167068.7|166978.7|167227.9|167137.9|167050.9|166960.9|411
1657218900000|2022-07-07 18:35:00|167071.4|166981.4|167053.7|166963.7|167079.4|166989.4|167045.2|166955.2|339
1657219200000|2022-07-07 18:40:00|167055.1|166965.1|167147.1|167057.1|167151.8|167061.8|167055.1|166965.1|597
1657219500000|2022-07-07 18:45:00|167147.6|167057.6|167125.3|167035.3|167151.6|167061.6|167118.1|167028.1|635
1657219800000|2022-07-07 18:50:00|167126.7|167036.7|167123|167033|167136.7|167046.7|167117.6|167027.6|530
1657220100000|2022-07-07 18:55:00|167123.2|167033.2|167192.3|167102.3|167203.6|167113.6|167106.7|167016.7|646
1657220400000|2022-07-07 19:00:00|167151.3|167061.3|167114.6|167024.6|167160.4|167070.4|167114.6|167024.6|547
1657220700000|2022-07-07 19:05:00|167117.1|167027.1|167055.8|166965.8|167139|167049|167042.4|166952.4|488
1657221000000|2022-07-07 19:10:00|167056.1|166966.1|167041.5|166951.5|167075.7|166981.7|167035.8|166918.6|290
1657221300000|2022-07-07 19:15:00|167044|166954|167046.9|166956.9|167075.8|166964.8|167028.9|166917.4|238
1657221600000|2022-07-07 19:20:00|167050.8|166960.8|167037.8|166947.8|167066.8|166963|167021.9|166924|376
1657221900000|2022-07-07 19:25:00|167037.7|166947.7|167021.2|166931.2|167047|166957|166964.7|166874.7|414
1657222200000|2022-07-07 19:30:00|167018.1|166928.1|167012.4|166922.4|167026.9|166936.9|167005.8|166915.8|427
1657222500000|2022-07-07 19:35:00|167011.6|166921.6|167027.9|166937.9|167041|166951|167005.7|166915.7|313
1657222800000|2022-07-07 19:40:00|167029.4|166939.4|167021.1|166931.1|167061.8|166953|167011.1|166921.1|280
1657223100000|2022-07-07 19:45:00|167021.2|166931.2|166992.9|166902.9|167030.5|166940.5|166817.2|166714.9|407
1657223400000|2022-07-07 19:50:00|166981.2|166891.2|167002.1|166912.1|167096.6|166974.4|166965.9|166875.9|515
1657223700000|2022-07-07 19:55:00|167001.4|166911.4|167083.2|166993.2|167101.5|167011.5|166970.5|166880.5|596
1657224000000|2022-07-07 20:00:00|167078.4|166988.4|167237|167147|167244.3|167154.3|167078.4|166988.4|428
1657224300000|2022-07-07 20:05:00|167236.7|167146.7|167216.3|167126.3|167241.1|167151.1|167211.8|167121.8|149
1657224600000|2022-07-07 20:10:00|167217.5|167127.5|167218.7|167128.7|167225|167135|167207.1|167117.1|167
1657224900000|2022-07-07 20:15:00|167219.4|167129.4|167235.4|167145.4|167242|167152|167211.7|167121.7|216
1657225200000|2022-07-07 20:20:00|167234.8|167144.8|167233|167143|167236.5|167146.5|167222.3|167132.3|170
1657225500000|2022-07-07 20:25:00|167234.9|167144.9|167227.4|167137.4|167238.9|167148.9|167224.3|167134.3|121
1657225800000|2022-07-07 20:30:00|167226.6|167136.6|167233.2|167143.2|167237.8|167147.8|167218|167128|116
1657226100000|2022-07-07 20:35:00|167232.5|167142.5|167233.6|167143.6|167261.1|167166.4|167226.3|167116.1|135
1657226400000|2022-07-07 20:40:00|167249.3|167159.3|167341.7|167211.7|167404.2|167296.7|167238|167148|475
1657226700000|2022-07-07 20:45:00|167340.5|167210.5|167339.4|167209.4|167412|167233.5|167325.4|167137|210
1657227000000|2022-07-07 20:50:00|167335.3|167205.3|167297.9|167207.9|167391.5|167254.5|167289.2|167143.1|221
1657227300000|2022-07-07 20:55:00|167310.2|167180.2|167428.9|167086.9|167437|167196.5|167284.7|167060.6|486
1657227600000|2022-07-07 21:00:00|167429.1|167087.1|167318.7|166976.7|167509|167167|167318.7|166976.7|25
1657227900000|2022-07-07 21:05:00|167307.9|166965.9|167271.7|166929.7|167307.9|166965.9|167265.4|166923.4|61
1657228200000|2022-07-07 21:10:00|167266.7|166924.7|167299.5|166957.5|167335|166993|167249.1|166907.1|117
1657228500000|2022-07-07 21:15:00|167271|166929|167273.1|166931.1|167333.4|166991.4|167253.4|166911.4|154
1657228800000|2022-07-07 21:20:00|167252.7|166910.7|167276.6|166934.6|167333.3|166991.3|167220.2|166878.2|153
1657229100000|2022-07-07 21:25:00|167278.5|166936.5|167269.8|166927.8|167341.1|166999.1|167241.2|166899.2|138
1657229400000|2022-07-07 21:30:00|167292.9|166950.9|167286.4|166944.4|167336|166994|167235.9|166893.9|234
1657229700000|2022-07-07 21:35:00|167280.7|166938.7|167283.5|166941.5|167323.4|166981.4|167206.9|166864.9|125
1657230000000|2022-07-07 21:40:00|167297.4|166955.4|167234.9|166892.9|167447.4|167105.4|167216.2|166874.2|146
1657230300000|2022-07-07 21:45:00|167251.2|166909.2|167286.8|166944.8|167351.6|167009.6|167196|166854|195
1657230600000|2022-07-07 21:50:00|167302.9|166960.9|167256|166914|167333.6|166991.6|167224.1|166882.1|157
1657230900000|2022-07-07 21:55:00|167261.6|166919.6|167421.8|167079.8|167500.3|167158.3|167181.7|166839.7|180
1657231200000|2022-07-07 22:00:00|167412.5|167070.5|167445.7|167103.7|167499.5|167157.5|167408|167066|412
1657231500000|2022-07-07 22:05:00|167450.1|167108.1|167414.2|167072.2|167499|167157|167414.2|167072.2|455
1657231800000|2022-07-07 22:10:00|167417.5|167075.5|167441.2|167099.2|167498.1|167156.1|167416.9|167074.9|222
1657232100000|2022-07-07 22:15:00|167443.1|167101.1|167430.7|167088.7|167475.6|167133.6|167369.9|167027.9|283
1657232400000|2022-07-07 22:20:00|167429.7|167087.7|167418.2|167076.2|167529.2|167187.2|167382|167040|416
1657232700000|2022-07-07 22:25:00|167412.6|167070.6|167411.9|167069.9|167531.6|167207.1|167360.5|167018.5|556
1657233000000|2022-07-07 22:30:00|167411.4|167069.4|167722|167380|167779.1|167437.1|167375|167036.1|580
1657233300000|2022-07-07 22:35:00|167715.6|167373.6|167726.1|167384.1|167767|167425|167648.8|167306.8|392
1657233600000|2022-07-07 22:40:00|167713.4|167371.4|167692.1|167350.1|167772.6|167430.6|167670.5|167328.5|101
1657233900000|2022-07-07 22:45:00|167698.8|167356.8|167683.9|167341.9|167799.1|167457.1|167605.4|167263.4|357
1657234200000|2022-07-07 22:50:00|167680.2|167338.2|167707.9|167365.9|167729.4|167387.4|167662.5|167320.5|306
1657234500000|2022-07-07 22:55:00|167699.2|167357.2|167709.1|167367.1|167739.4|167397.4|167671.6|167329.6|332
1657234800000|2022-07-07 23:00:00|167714.7|167372.7|167718.5|167376.5|167758.6|167416.6|167668.4|167326.4|255
1657235100000|2022-07-07 23:05:00|167709.1|167367.1|167734.5|167392.5|167773.4|167431.4|167651.6|167309.6|183
1657235400000|2022-07-07 23:10:00|167746.9|167404.9|167763.9|167421.9|167805.2|167463.2|167711.8|167369.8|181
1657235700000|2022-07-07 23:15:00|167760.2|167418.2|167752.2|167410.2|167766.1|167424.1|167736.6|167394.6|163
1657236000000|2022-07-07 23:20:00|167754.3|167412.3|167746.5|167404.5|167767.2|167425.2|167726.9|167384.9|168
1657236300000|2022-07-07 23:25:00|167749.1|167407.1|167764.4|167422.4|167765.3|167423.3|167711.9|167369.9|150
1657236600000|2022-07-07 23:30:00|167746.8|167404.8|167689.1|167347.1|167746.8|167404.8|167649.5|167307.5|214
1657236900000|2022-07-07 23:35:00|167682.3|167340.3|167478.4|167136.4|167705.9|167363.9|167450.5|167108.5|302
1657237200000|2022-07-07 23:40:00|167470.7|167128.7|167478.1|167144.3|167496.7|167185.6|167429|167087|244
1657237500000|2022-07-07 23:45:00|167472.2|167130.2|167452.5|167110.5|167497.1|167193|167439|167110.5|250
1657237800000|2022-07-07 23:50:00|167452.7|167118.2|167466.2|167127.1|167480.9|167172|167434|167105.9|226
1657238100000|2022-07-07 23:55:00|167461.5|167119.5|167369.4|167091.2|167484.9|167142.9|167323.5|167036|288
1657238400000|2022-07-08 00:00:00|167355|167087.2|167348|167104.5|167430.4|167170.1|167299.1|167040|638
1657238700000|2022-07-08 00:05:00|167355.1|167107.4|167415.3|167084.5|167436|167161.3|167343.3|167056.1|573
1657239000000|2022-07-08 00:10:00|167414.5|167088.3|167529.5|167266.2|167611.1|167343.4|167312.2|167080|369
1657239300000|2022-07-08 00:15:00|167539.3|167253|167376|167128.8|167581|167330.2|167309.1|167101.3|685
1657239600000|2022-07-08 00:20:00|167368.8|167126.5|167409.6|167095.4|167430.4|167189.6|167256.5|166991.4|796
1657239900000|2022-07-08 00:25:00|167409.4|167094.9|167402.5|167172|167478.1|167234|167301.8|167081.2|592
1657240200000|2022-07-08 00:30:00|167399|167177.8|167457.1|167115.1|167466.2|167224.7|167314.5|167044.1|499
1657240500000|2022-07-08 00:35:00|167455.4|167113.4|167373.8|167066.7|167455.4|167203.6|167280.3|167047.1|603
1657240800000|2022-07-08 00:40:00|167379.8|167060.3|167302.8|166998.7|167386.4|167153.4|167191.3|166946.5|847
1657241100000|2022-07-08 00:45:00|167303.3|166999.8|167293.3|167009.1|167323.5|167074.5|167167.9|166932.2|803
1657241400000|2022-07-08 00:50:00|167292.8|167010.5|167079.2|166874.2|167300.3|167010.5|166934.4|166746.7|777
1657241700000|2022-07-08 00:55:00|167045.1|166915.1|167073.9|166864.6|167144.5|166924.4|166978.7|166760.1|868
1657242000000|2022-07-08 01:00:00|167073.1|166863.9|167077|166947|167146.4|166963.6|167026.8|166833.1|775
1657242300000|2022-07-08 01:05:00|167087.3|166957.3|167067.2|166937.2|167167.1|166958.6|167044.7|166824.6|649
1657242600000|2022-07-08 01:10:00|167065.9|166935.9|167039.6|166820.1|167111|166937.4|166980|166778.9|839
1657242900000|2022-07-08 01:15:00|167039.7|166818.4|167064.6|166836.1|167124.5|166890.8|166983.2|166764|829
1657243200000|2022-07-08 01:20:00|167078.4|166827.1|167063.7|166851.5|167122.9|166895.3|167005.2|166780.1|760
1657243500000|2022-07-08 01:25:00|167091.8|166828.8|167069.4|166822|167125.7|166893.8|167001.5|166783.4|740
1657243800000|2022-07-08 01:30:00|167073.8|166822.1|167056|166926|167118.6|166945.4|167016.3|166803.7|679
1657244100000|2022-07-08 01:35:00|167050.6|166920.6|167063.9|166933.9|167132.8|166951.7|167048.4|166850.2|425
1657244400000|2022-07-08 01:40:00|167063.2|166933.2|167097.8|166887.3|167131.4|166936.4|167044.5|166852.5|519
1657244700000|2022-07-08 01:45:00|167097.1|166888.2|167107.1|166886.5|167170.5|166949.6|167049.7|166828.5|225
1657245000000|2022-07-08 01:50:00|167108.8|166867.9|167193.2|166980.9|167251.4|167033.3|167054.1|166852.9|510
1657245300000|2022-07-08 01:55:00|167155.4|167025.4|167193.7|166982.8|167240.9|167039.7|167150|166925.1|599
1657245600000|2022-07-08 02:00:00|167199.2|166974.4|167171|166949.3|167244.4|167036.2|167134.3|166925.6|570
1657245900000|2022-07-08 02:05:00|167173.3|166948.7|167203.8|166952.8|167232.7|167025.8|167128.5|166910.9|753
1657246200000|2022-07-08 02:10:00|167198.4|166962.3|167200.2|166951|167237.8|167033.5|167137.6|166898.5|684
1657246500000|2022-07-08 02:15:00|167210.3|166943.8|167190.1|166928.7|167230.8|167037|167131|166913|592
1657246800000|2022-07-08 02:20:00|167200.3|166917.5|167183|166928.7|167207.6|167008.2|167123.8|166899.6|582
1657247100000|2022-07-08 02:25:00|167183.1|166927.5|167182.2|166965.1|167232.5|167022.4|167123.2|166908.2|659
1657247400000|2022-07-08 02:30:00|167184.2|166964.5|167162.9|167032.9|167230.9|167042.9|167113.3|166906.5|488
1657247700000|2022-07-08 02:35:00|167171.5|167041.5|167222.4|166942.1|167255.7|167044.3|167137.1|166912.6|305
1657248000000|2022-07-08 02:40:00|167222.8|166942.5|167222.8|166928.8|167226.8|167036.1|167149.8|166928.8|299
1657248300000|2022-07-08 02:45:00|167219|166938.9|167306.8|167148.7|167497.9|167259.7|167171|166938.9|1016
1657248600000|2022-07-08 02:50:00|167300.8|167143.3|167178.3|167026.3|167359|167163.4|167159.7|166962.8|1004
1657248900000|2022-07-08 02:55:00|167178|167026.2|167463.3|167290|167494.8|167332.1|167163.2|166990.9|967
1657249200000|2022-07-08 03:00:00|167466.7|167298.1|167683.5|167519.3|167706.4|167561.1|167392.4|167247|1110
1657249500000|2022-07-08 03:05:00|167687.6|167494.5|167540.1|167372.8|167778.4|167600.7|167429.7|167299.7|1154
1657249800000|2022-07-08 03:10:00|167547.5|167387.5|167493.8|167324.7|167671|167411|167440|167221|1106
1657250100000|2022-07-08 03:15:00|167493.2|167320.2|167567.5|167398.3|167676|167416.4|167413.6|167195|1079
1657250400000|2022-07-08 03:20:00|167567.1|167391.1|167557.2|167380.6|167663.6|167405|167487.4|167266|1062
1657250700000|2022-07-08 03:25:00|167559|167379.5|167565.1|167397|167659.9|167412.5|167499.4|167274|1092
1657251000000|2022-07-08 03:30:00|167569.5|167396.6|167401.5|167238|167609.7|167401|167337.9|167145|1041
1657251300000|2022-07-08 03:35:00|167397.8|167241.1|167469|167292.4|167559.5|167324.4|167353.1|167146.5|988
1657251600000|2022-07-08 03:40:00|167463.5|167297.6|167560|167391.4|167640.8|167410|167431.6|167197|973
1657251900000|2022-07-08 03:45:00|167565.6|167395.4|167585.2|167312.5|167617|167402.6|167476.7|167247.7|986
1657252200000|2022-07-08 03:50:00|167534|167362.3|167517.4|167347.4|167594.8|167376|167444.3|167299.2|960
1657252500000|2022-07-08 03:55:00|167530|167339.7|167495.9|167365.9|167587.2|167371|167450.7|167279|904
1657252800000|2022-07-08 04:00:00|167476.1|167346.1|167465.1|167292.7|167582|167368.7|167435.9|167210|902
1657253100000|2022-07-08 04:05:00|167468.3|167290.5|167725.1|167488.3|167757.3|167621.3|167446.9|167191|990
1657253400000|2022-07-08 04:10:00|167726.8|167486.3|167706.2|167474.3|167787.3|167539.8|167639.5|167425.3|939
1657253700000|2022-07-08 04:15:00|167702.7|167482|167757.1|167488.5|167791.4|167525.6|167637.6|167409.1|927
1657254000000|2022-07-08 04:20:00|167756.9|167489.1|167726.8|167475.9|167783.3|167559.4|167616.8|167433|929
1657254300000|2022-07-08 04:25:00|167729.2|167472.5|167708.4|167476|167776.1|167572.7|167634|167444.5|986
1657254600000|2022-07-08 04:30:00|167707.6|167477.6|167703|167470.1|167727.9|167539.3|167643|167437.3|952
1657254900000|2022-07-08 04:35:00|167695.9|167477.4|167603.7|167473.7|167729|167526.4|167591.2|167367.8|922
1657255200000|2022-07-08 04:40:00|167603.5|167473.5|167608.2|167478.2|167707|167486.4|167589.7|167353|982
1657255500000|2022-07-08 04:45:00|167606.6|167476.6|167675.1|167453.7|167726.4|167521|167601.5|167364.4|858
1657255800000|2022-07-08 04:50:00|167681.8|167448.1|167679.5|167454.3|167732.3|167508.7|167627.9|167405.1|627
1657256100000|2022-07-08 04:55:00|167674.2|167456.3|167596.1|167372.4|167698.9|167467.6|167555.5|167352.9|835
1657256400000|2022-07-08 05:00:00|167549.6|167419.6|167648.1|167518.1|167689.6|167520.1|167525.1|167368|781
1657256700000|2022-07-08 05:05:00|167647.4|167517.4|167699.5|167569.5|167760.2|167630.2|167647.4|167494.1|874
1657257000000|2022-07-08 05:10:00|167698.7|167568.7|167638.7|167508.7|167727|167597|167635.7|167505.7|820
1657257300000|2022-07-08 05:15:00|167638.9|167508.9|167626.4|167496.4|167656.8|167526.8|167603|167473|717
1657257600000|2022-07-08 05:20:00|167625.8|167495.8|167634.9|167504.9|167642.3|167537.2|167605.1|167491.5|706
1657257900000|2022-07-08 05:25:00|167635|167505|167663.8|167533.8|167701.5|167536.9|167601.7|167492.4|692
1657258200000|2022-07-08 05:30:00|167663.2|167533.2|167718.7|167588.7|167743.1|167613.1|167650.7|167520.7|902
1657258500000|2022-07-08 05:35:00|167719.2|167589.2|167560.6|167430.6|167734.8|167608.9|167543.6|167413.6|898
1657258800000|2022-07-08 05:40:00|167555.7|167425.7|167670.5|167540.5|167730.6|167574.6|167545.4|167415.4|960
1657259100000|2022-07-08 05:45:00|167675.9|167545.9|167603|167473|167679.9|167549.9|167598.3|167468.3|952
1657259400000|2022-07-08 05:50:00|167600.2|167470.2|167722.1|167496.8|167745|167575.6|167575|167445|786
1657259700000|2022-07-08 05:55:00|167718|167498.3|167500.6|167370.6|167730.1|167544.6|167495|167365|942
1657260000000|2022-07-08 06:00:00|167499.2|167369.2|167489.7|167359.7|167596.1|167475.2|167474.4|167344.4|942
1657260300000|2022-07-08 06:05:00|167489.4|167359.4|167314.3|167224.3|167491.4|167361.4|167300.2|167183.7|858
1657260600000|2022-07-08 06:10:00|167315.8|167225.8|167549.7|167419.7|167549.7|167453|167315.4|167225.4|811
1657260900000|2022-07-08 06:15:00|167537.9|167447.9|167525.1|167435.1|167573.6|167460.5|167444.2|167330.9|850
1657261200000|2022-07-08 06:20:00|167525.3|167435.3|167440.5|167350.5|167600.1|167487.4|167405.6|167297.4|709
1657261500000|2022-07-08 06:25:00|167444|167354|167347.9|167217.9|167446.3|167356.3|167226.6|167124.6|608
1657261800000|2022-07-08 06:30:00|167349.6|167219.6|167398.2|167308.2|167403|167313|167327.6|167218.6|807
1657262100000|2022-07-08 06:35:00|167398.3|167308.3|167469|167379|167503.3|167413.3|167398.3|167308.3|932
1657262400000|2022-07-08 06:40:00|167468.9|167378.9|167470.6|167380.6|167496.5|167406.5|167438.7|167348.7|784
1657262700000|2022-07-08 06:45:00|167472.4|167382.4|167593.6|167503.6|167602.3|167512.3|167462.9|167372.9|408
1657263000000|2022-07-08 06:50:00|167593.8|167503.8|167587.4|167497.4|167700|167610|167559.4|167469.4|814
1657263300000|2022-07-08 06:55:00|167601.9|167511.9|167455.3|167365.3|167601.9|167511.9|167405.7|167315.7|637
1657263600000|2022-07-08 07:00:00|167459.6|167369.6|167570.5|167480.5|167589.7|167499.7|167454.2|167364.2|891
1657263900000|2022-07-08 07:05:00|167573|167483|167730.8|167640.8|167790.9|167700.9|167528.3|167438.3|816
1657264200000|2022-07-08 07:10:00|167730.6|167640.6|167710.9|167620.9|167766.6|167676.6|167583.1|167493.1|890
1657264500000|2022-07-08 07:15:00|167711.1|167621.1|167873.2|167783.2|167878|167788|167677.9|167587.9|885
1657264800000|2022-07-08 07:20:00|167871|167781|167989.2|167899.2|168019.8|167929.8|167861|167771|958
1657265100000|2022-07-08 07:25:00|167988.7|167898.7|168031.2|167941.2|168198.2|168108.2|167974.1|167884.1|977
1657265400000|2022-07-08 07:30:00|168029.6|167939.6|168291.8|168201.8|168302.7|168212.7|167978.3|167888.3|978
1657265700000|2022-07-08 07:35:00|168293.3|168203.3|168824.4|168694.4|168892.7|168762.7|168271.3|168180.7|811
1657266000000|2022-07-08 07:40:00|168823|168693|168877.1|168787.1|168957.3|168843.8|168675|168585|1067
1657266300000|2022-07-08 07:45:00|168877.2|168787.2|168731.2|168641.2|168920.6|168821.4|168709.7|168619.7|970
1657266600000|2022-07-08 07:50:00|168728.7|168638.7|168563.8|168473.8|168819.2|168729.2|168555.5|168465.5|1010
1657266900000|2022-07-08 07:55:00|168558.3|168468.3|168380.2|168290.2|168558.3|168468.3|168369.3|168279.3|887
1657267200000|2022-07-08 08:00:00|168380|168290|168366.1|168276.1|168526.6|168436.6|168297.9|168191.3|913
1657267500000|2022-07-08 08:05:00|168374.2|168284.2|168166.8|168076.8|168411.8|168321.8|168128.1|168038.1|986
1657267800000|2022-07-08 08:10:00|168163.7|168073.7|168446.8|168356.8|168450.9|168360.9|168117.6|168006.5|1035
1657268100000|2022-07-08 08:15:00|168446.4|168356.4|168577.5|168487.5|168641.4|168551.4|168420.6|168330.6|862
1657268400000|2022-07-08 08:20:00|168577|168487|168604.3|168514.3|168712.6|168622.6|168577|168487|816
1657268700000|2022-07-08 08:25:00|168603.8|168513.8|168519.8|168429.8|168609.8|168519.8|168423.8|168324.8|907
1657269000000|2022-07-08 08:30:00|168517.1|168427.1|168376.9|168286.9|168546.8|168456.8|168361.2|168271.2|757
1657269300000|2022-07-08 08:35:00|168376.7|168286.7|168487.2|168397.2|168559.2|168469.2|168283.5|168193.5|800
1657269600000|2022-07-08 08:40:00|168473.3|168383.3|168413.9|168323.9|168482.7|168392.7|168395.3|168305.3|696
1657269900000|2022-07-08 08:45:00|168414|168324|168460.6|168370.6|168473.8|168383.8|168387.4|168297.4|724
1657270200000|2022-07-08 08:50:00|168460.9|168370.9|168476.3|168386.3|168477|168387|168444.6|168354.6|596
1657270500000|2022-07-08 08:55:00|168475.2|168385.2|168469.1|168379.1|168518.1|168428.1|168442.8|168352.8|712
1657270800000|2022-07-08 09:00:00|168471|168381|168546.5|168456.5|168626.2|168536.2|168438.9|168348.9|848
1657271100000|2022-07-08 09:05:00|168544.2|168454.2|168570.7|168480.7|168675.3|168585.3|168539.8|168449.8|896
1657271400000|2022-07-08 09:10:00|168571.1|168481.1|168573|168483|168588.8|168498.8|168546.8|168456.8|540
1657271700000|2022-07-08 09:15:00|168574.9|168484.9|168692.7|168602.7|168709|168619|168492.9|168402.9|827
1657272000000|2022-07-08 09:20:00|168691.2|168601.2|168853.1|168763.1|168860.9|168770.9|168678.3|168588.3|608
1657272300000|2022-07-08 09:25:00|168853.2|168763.2|168696.1|168606.1|168908.6|168818.6|168693.5|168603.5|678
1657272600000|2022-07-08 09:30:00|168696.9|168606.9|168882.5|168792.5|168896.9|168806.9|168684.4|168594.4|580
1657272900000|2022-07-08 09:35:00|168881.3|168791.3|168829.2|168739.2|168890.2|168800.2|168811.1|168721.1|628
1657273200000|2022-07-08 09:40:00|168828.4|168738.4|168787.4|168697.4|168856|168766|168759.4|168669.4|723
1657273500000|2022-07-08 09:45:00|168792.7|168702.7|169050|168960|169067.1|168977.1|168791.8|168701.8|760
1657273800000|2022-07-08 09:50:00|169052.4|168962.4|169213.1|169123.1|169306.4|169216.4|169050.2|168960.2|804
1657274100000|2022-07-08 09:55:00|169214.2|169124.2|169398.9|169308.9|169417.6|169327.6|169177.3|169087.3|784
1657274400000|2022-07-08 10:00:00|169401.9|169311.9|169312.6|169222.6|169580.5|169490.5|169294.8|169204.8|840
1657274700000|2022-07-08 10:05:00|169312.5|169222.5|169422.8|169332.8|169474.3|169384.3|169302.4|169212.4|847
1657275000000|2022-07-08 10:10:00|169422.6|169332.6|169311.3|169221.3|169441|169351|169284.2|169194.2|759
1657275300000|2022-07-08 10:15:00|169314.1|169224.1|169241.5|169151.5|169350.7|169260.7|169145|169055|938
1657275600000|2022-07-08 10:20:00|169239.1|169149.1|169031.3|168941.3|169280.2|169190.2|168983.4|168893.4|982
1657275900000|2022-07-08 10:25:00|169031.4|168941.4|168960.1|168870.1|169092.4|169002.4|168849.4|168759.4|961
1657276200000|2022-07-08 10:30:00|168957.9|168867.9|168944.1|168854.1|169042|168952|168930.9|168840.9|710
1657276500000|2022-07-08 10:35:00|168946.2|168856.2|168906.4|168816.4|168997.6|168907.6|168848.9|168758.9|612
1657276800000|2022-07-08 10:40:00|168907.4|168817.4|168995.4|168905.4|168999.6|168909.6|168898.8|168808.8|692
1657277100000|2022-07-08 10:45:00|168995.2|168905.2|169127.7|169037.7|169145.6|169055.6|168967.4|168877.4|747
1657277400000|2022-07-08 10:50:00|169121.3|169031.3|169233.6|169143.6|169265.5|169175.5|169007.5|168917.5|777
1657277700000|2022-07-08 10:55:00|169231.7|169141.7|169321.8|169231.8|169457.6|169367.6|169230.7|169140.7|907
1657278000000|2022-07-08 11:00:00|169321.5|169231.5|169258.5|169168.5|169358.2|169268.2|169204.1|169114.1|873
1657278300000|2022-07-08 11:05:00|169257.3|169167.3|169359.7|169269.7|169380.5|169290.5|169248.9|169158.9|857
1657278600000|2022-07-08 11:10:00|169359.6|169269.6|169322.4|169232.4|169370.5|169280.5|169280.8|169190.8|904
1657278900000|2022-07-08 11:15:00|169322.9|169232.9|169455.7|169365.7|169487.7|169397.7|169270.5|169180.5|731
1657279200000|2022-07-08 11:20:00|169450.8|169360.8|169570.2|169480.2|169627.4|169537.4|169445|169355|733
1657279500000|2022-07-08 11:25:00|169570|169480|169658.6|169568.6|169691|169601|169536.9|169446.9|800
1657279800000|2022-07-08 11:30:00|169663.2|169573.2|169416.2|169326.2|169667.4|169577.4|169416.2|169326.2|728
1657280100000|2022-07-08 11:35:00|169416.1|169326.1|169450.9|169360.9|169466.1|169376.1|169408.5|169318.5|708
1657280400000|2022-07-08 11:40:00|169450.6|169360.6|169435.8|169345.8|169537|169447|169419|169329|704
1657280700000|2022-07-08 11:45:00|169436|169346|169359.7|169269.7|169457.2|169367.2|169359.7|169269.7|777
1657281000000|2022-07-08 11:50:00|169359.1|169269.1|169445.3|169355.3|169473.8|169383.8|169358.8|169268.8|856
1657281300000|2022-07-08 11:55:00|169445.6|169355.6|169397.9|169307.9|169468.6|169378.6|169395.9|169305.9|804
1657281600000|2022-07-08 12:00:00|169396.3|169306.3|169314.8|169224.8|169396.5|169306.5|169304.9|169214.9|803
1657281900000|2022-07-08 12:05:00|169311.6|169221.6|169227.9|169137.9|169376.9|169286.9|169211.2|169121.2|805
1657282200000|2022-07-08 12:10:00|169231.4|169141.4|169213.2|169123.2|169261.3|169171.3|169191.8|169101.8|916
1657282500000|2022-07-08 12:15:00|169213.5|169123.5|169137.1|169047.1|169214.6|169124.6|169069.2|168979.2|837
1657282800000|2022-07-08 12:20:00|169143|169053|169122.8|169032.8|169157.4|169067.4|168991.8|168901.8|751
1657283100000|2022-07-08 12:25:00|169125.7|169035.7|168985.7|168643.7|169125.7|169035.7|168885.3|168617.6|903
1657283400000|2022-07-08 12:30:00|168951.1|168609.1|169207.7|169077.7|169758.4|169603.5|168949.3|168607.3|1161
1657283700000|2022-07-08 12:35:00|169225.8|169095.8|168998.2|168868.2|169314.4|169184.4|168946.8|168839.5|1095
1657284000000|2022-07-08 12:40:00|168999.5|168869.5|169176.7|169086.7|169277.6|169187.6|168992.8|168862.8|1119
1657284300000|2022-07-08 12:45:00|169176.8|169086.8|169390.5|169300.5|169416.8|169302.2|169124.4|169034.4|1097
1657284600000|2022-07-08 12:50:00|169390.3|169300.3|169263|169173|169503.7|169413.7|169175.4|169085.4|1104
1657284900000|2022-07-08 12:55:00|169264.5|169174.5|169153.9|169063.9|169273.6|169178.6|169050.4|168960.4|1093
1657285200000|2022-07-08 13:00:00|169157.6|169067.6|168779.3|168689.3|169217.1|169111.4|168770.4|168680.4|1092
1657285500000|2022-07-08 13:05:00|168779|168689|168620.7|168530.7|168886.6|168783.6|168599.2|168509.2|1015
1657285800000|2022-07-08 13:10:00|168622.4|168532.4|168462.9|168372.9|168777.2|168687.2|168457|168367|1035
1657286100000|2022-07-08 13:15:00|168461.6|168371.6|168340.7|168250.7|168545.7|168455.7|168236.1|168145.3|1130
1657286400000|2022-07-08 13:20:00|168337.8|168247.8|168159.8|168069.8|168342.8|168252.8|168111.3|168021.3|1089
1657286700000|2022-07-08 13:25:00|168164.9|168074.9|168365.9|168275.9|168431.5|168341.5|168163.7|168073.7|1080
1657287000000|2022-07-08 13:30:00|168351.6|168261.6|168558.9|168468.9|168676.5|168586.5|168316.4|168226.4|1143
1657287300000|2022-07-08 13:35:00|168572.7|168482.7|168374|168284|168608.3|168518.3|168366.6|168276.6|1116
1657287600000|2022-07-08 13:40:00|168374.5|168284.5|168286.4|168196.4|168375.8|168285.8|168113|168023|1068
1657287900000|2022-07-08 13:45:00|168286.9|168196.9|168688.7|168598.7|168727.4|168637.4|168275.8|168185.8|1131
1657288200000|2022-07-08 13:50:00|168688.5|168598.5|168823.1|168733.1|168850.4|168760.4|168646.1|168556.1|1153
1657288500000|2022-07-08 13:55:00|168823.2|168733.2|168603.7|168513.7|168916|168826|168587.7|168497.7|1095
1657288800000|2022-07-08 14:00:00|168623.4|168493.4|168615.7|168525.7|168830.4|168706.4|168580.7|168490.7|1096
1657289100000|2022-07-08 14:05:00|168618.4|168528.4|168572.6|168482.6|168689.4|168599.4|168560.5|168470.5|978
1657289400000|2022-07-08 14:10:00|168571.3|168481.3|168394.6|168304.6|168595.2|168505.2|168377.5|168287.5|1066
1657289700000|2022-07-08 14:15:00|168389.3|168299.3|168525.1|168435.1|168592.4|168502.4|168367.4|168277.4|1099
1657290000000|2022-07-08 14:20:00|168525.9|168435.9|168384.2|168294.2|168589.9|168499.9|168374.2|168284.2|1056
1657290300000|2022-07-08 14:25:00|168386.6|168296.6|168263.3|168173.3|168387.4|168297.4|168194.1|168104.1|964
1657290600000|2022-07-08 14:30:00|168263.4|168173.4|168414.5|168324.5|168454.8|168364.8|168228.1|168138.1|947
1657290900000|2022-07-08 14:35:00|168410.6|168320.6|168283.8|168193.8|168433.2|168343.2|168178.4|168088.4|851
1657291200000|2022-07-08 14:40:00|168277.1|168187.1|168292.9|168202.9|168424.6|168334.6|168229.4|168139.4|825
1657291500000|2022-07-08 14:45:00|168292.6|168202.6|168268.4|168178.4|168321.3|168231.3|168126.1|168036.1|947
1657291800000|2022-07-08 14:50:00|168264.4|168174.4|168299.3|168209.3|168302.9|168212.9|168164.5|168074.5|1038
1657292100000|2022-07-08 14:55:00|168298.6|168208.6|168332|168242|168347.1|168257.1|168207.7|168117.7|919
1657292400000|2022-07-08 15:00:00|168307|168217|168189.3|168099.3|168357.8|168267.8|168189.3|168099.3|1002
1657292700000|2022-07-08 15:05:00|168184.4|168094.4|168335.4|168245.4|168446.5|168356.5|168179.4|168089.4|917
1657293000000|2022-07-08 15:10:00|168337.4|168247.4|168340.9|168250.9|168449.7|168359.7|168258.8|168168.8|775
1657293300000|2022-07-08 15:15:00|168336.6|168246.6|168557.3|168467.3|168565.7|168475.7|168336.6|168246.6|764
1657293600000|2022-07-08 15:20:00|168558.6|168468.6|168504.7|168414.7|168567.8|168477.8|168470.3|168380.3|784
1657293900000|2022-07-08 15:25:00|168502|168412|168462.9|168372.9|168513.1|168423.1|168420.3|168330.3|891
1657294200000|2022-07-08 15:30:00|168458.9|168368.9|168484.1|168394.1|168514|168424|168446.9|168356.9|748
1657294500000|2022-07-08 15:35:00|168484.4|168394.4|168476.9|168386.9|168513.3|168423.3|168449|168359|720
1657294800000|2022-07-08 15:40:00|168477.1|168387.1|168585.9|168495.9|168719.2|168629.2|168476.8|168386.8|940
1657295100000|2022-07-08 15:45:00|168585.7|168495.7|168966.7|168876.7|169026.8|168907.6|168561.8|168471.8|864
1657295400000|2022-07-08 15:50:00|168968.3|168878.3|168973.6|168883.6|169070.2|168940.2|168919|168829|872
1657295700000|2022-07-08 15:55:00|168972.6|168882.6|168643|168553|168977.1|168887.1|168629.4|168535.6|864
1657296000000|2022-07-08 16:00:00|168640.7|168550.7|168891|168801|168945.8|168855.8|168634.2|168544.2|781
1657296300000|2022-07-08 16:05:00|168891.4|168801.4|168908.9|168818.9|168962.7|168872.7|168885.7|168786.2|909
1657296600000|2022-07-08 16:10:00|168906.9|168816.9|168985.1|168895.1|169028.5|168935|168895.6|168793.5|952
1657296900000|2022-07-08 16:15:00|168986.4|168896.4|169018|168928|169027.8|168937.8|168946.8|168856.8|655
1657297200000|2022-07-08 16:20:00|169016.4|168926.4|169096.8|169006.8|169125|169035|168996.6|168906.6|813
1657297500000|2022-07-08 16:25:00|169103.3|169013.3|169077.2|168987.2|169141.6|169051.6|169023|168929.2|900
1657297800000|2022-07-08 16:30:00|169077.4|168987.4|169142.9|169052.9|169144.3|169054.3|168996.9|168906.9|941
1657298100000|2022-07-08 16:35:00|169143.1|169053.1|169216.8|169086.8|169219.1|169127.3|169119.1|169024.9|898
1657298400000|2022-07-08 16:40:00|169219.4|169089.4|169108.7|169018.7|169226.7|169125.8|169104.7|169014.7|848
1657298700000|2022-07-08 16:45:00|169109|169019|169084.9|168994.9|169143.1|169053.1|169078.3|168988.3|990
1657299000000|2022-07-08 16:50:00|169081.5|168991.5|169038.4|168948.4|169117.9|169013|169037.1|168945|853
1657299300000|2022-07-08 16:55:00|169037.1|168947.1|169044.3|168914.3|169047.7|168949.6|168995.9|168905.9|823
1657299600000|2022-07-08 17:00:00|169041.8|168911.8|169175.3|169085.3|169207.3|169093.5|169000.3|168910.3|782
1657299900000|2022-07-08 17:05:00|169173.3|169083.3|169000.5|168910.5|169173.4|169083.4|168999|168897.9|674
1657300200000|2022-07-08 17:10:00|169001.9|168911.9|168942.9|168852.9|169008.3|168918.3|168916.8|168826.8|636
1657300500000|2022-07-08 17:15:00|168942.2|168852.2|169085.4|168995.4|169121.3|169017.3|168932.9|168842.9|478
1657300800000|2022-07-08 17:20:00|169085.5|168995.5|169083.2|168993.2|169097.8|169007.8|169059.1|168963.2|514
1657301100000|2022-07-08 17:25:00|169082.6|168992.6|169023.3|168933.3|169098.3|169008.3|169010.3|168920.3|447
1657301400000|2022-07-08 17:30:00|169022.5|168932.5|169030|168940|169039.6|168949.6|169013.3|168923.3|508
1657301700000|2022-07-08 17:35:00|169029.3|168939.3|169081.9|168991.9|169155.4|169065.4|169022|168932|711
1657302000000|2022-07-08 17:40:00|169081.5|168991.5|169074|168984|169092.3|169002.3|169049.2|168959.2|633
1657302300000|2022-07-08 17:45:00|169074.9|168984.9|168952.2|168862.2|169150.5|169050.6|168938.3|168848.3|655
1657302600000|2022-07-08 17:50:00|168952.8|168862.8|168989.6|168899.6|169002.7|168912.7|168913.3|168823.3|672
1657302900000|2022-07-08 17:55:00|168988|168898|169001.1|168911.1|169042.1|168952.1|168981.3|168891.3|1061
1657303200000|2022-07-08 18:00:00|169001.2|168911.2|168922.7|168832.7|169010.8|168920.8|168920.7|168824.7|1050
1657303500000|2022-07-08 18:05:00|168929.4|168839.4|168936.6|168846.6|168964.4|168867.2|168913|168811.7|1075
1657303800000|2022-07-08 18:10:00|168940.2|168850.2|168839.7|168749.7|169010.4|168920.4|168786.7|168669.9|804
1657304100000|2022-07-08 18:15:00|168835.3|168745.3|168827.3|168737.3|168848|168758|168820.7|168730.7|524
1657304400000|2022-07-08 18:20:00|168827.9|168737.9|168763.6|168673.6|168830|168740|168745.9|168644.5|520
1657304700000|2022-07-08 18:25:00|168761.6|168671.6|168775.6|168685.6|168808.7|168695.3|168751.7|168650|546
1657305000000|2022-07-08 18:30:00|168775.7|168685.7|168776.3|168686.3|168805|168697.9|168749.4|168644.4|621
1657305300000|2022-07-08 18:35:00|168776.1|168686.1|168768.6|168678.6|168820.2|168703.1|168751.7|168650.5|646
1657305600000|2022-07-08 18:40:00|168767.5|168677.5|168755.2|168665.2|168794.1|168697.6|168749.1|168640.4|451
1657305900000|2022-07-08 18:45:00|168756.2|168666.2|168721.2|168631.2|168789.9|168678.5|168699.7|168609.7|660
1657306200000|2022-07-08 18:50:00|168722.8|168632.8|168716.3|168626.3|168732.4|168642.4|168683.3|168593.3|736
1657306500000|2022-07-08 18:55:00|168721.2|168631.2|169086|168956|169093.5|168981.2|168697.4|168607.4|936
1657306800000|2022-07-08 19:00:00|169089.4|168959.4|168839.9|168749.9|169089.4|168959.4|168817.1|168711.6|949
1657307100000|2022-07-08 19:05:00|168835.4|168745.4|168879.4|168749.4|168958.9|168848.4|168828.8|168698.8|629
1657307400000|2022-07-08 19:10:00|168879.5|168749.5|168864.5|168734.5|168897.3|168785|168811.7|168701.5|466
1657307700000|2022-07-08 19:15:00|168864|168734|168780.9|168650.9|168874.3|168756.4|168737.2|168633.5|393
1657308000000|2022-07-08 19:20:00|168781.4|168651.4|168787.4|168697.4|168819.9|168712.8|168747.9|168645.4|384
1657308300000|2022-07-08 19:25:00|168783.9|168693.9|168915.7|168825.7|168944.8|168833.9|168783.9|168693.9|587
1657308600000|2022-07-08 19:30:00|168913.5|168823.5|169086.7|168956.7|169099.7|169009.1|168905.7|168815.7|845
1657308900000|2022-07-08 19:35:00|169085.6|168955.6|169071.5|168941.5|169112.2|169001|169047.8|168938.9|648
1657309200000|2022-07-08 19:40:00|169067.3|168937.3|169084.3|168954.3|169091.6|168988.4|169047|168935.3|383
1657309500000|2022-07-08 19:45:00|169086.9|168956.9|169059.4|168969.4|169109.7|168994.7|169050.6|168939.7|449
1657309800000|2022-07-08 19:50:00|169057.8|168967.8|169075.5|168945.5|169100.7|168989|169041.1|168936.2|517
1657310100000|2022-07-08 19:55:00|169053.1|168963.1|168932.3|168842.3|169053.6|168963.6|168831.7|168700|446
1657310400000|2022-07-08 20:00:00|168952|168822|168799.7|168669.7|169042.3|168912.3|168776.2|168665.4|605
1657310700000|2022-07-08 20:05:00|168802.1|168672.1|168796|168666|168811.4|168690.3|168764.3|168655.2|112
1657311000000|2022-07-08 20:10:00|168766.4|168676.4|168794.6|168664.6|168809.2|168691.3|168762.8|168657.4|104
1657311300000|2022-07-08 20:15:00|168801.2|168671.2|168884.8|168754.8|168900.5|168770.5|168767.3|168661.7|202
1657311600000|2022-07-08 20:20:00|168884.7|168754.7|169067.5|168977.5|169076.7|168986.7|168879.4|168751.7|365
1657311900000|2022-07-08 20:25:00|169056.6|168966.6|169063.5|168933.5|169142.7|169034.2|169029.8|168921.8|781
1657312200000|2022-07-08 20:30:00|169032.2|168942.2|169014.2|168672.2|169128|168947.2|168885.5|168592.2|514
1657312500000|2022-07-08 20:35:00|169014.1|168672.1|169003.3|168873.3|169159|168919.2|168924.9|168582.9|645
1657312800000|2022-07-08 20:40:00|169001.8|168871.8|168901|168592.8|169112|168888|168729|168441.5|746
1657313100000|2022-07-08 20:45:00|168881.8|168602.1|168809.4|168679.4|169121|168779|168732.9|168447.5|654
1657313400000|2022-07-08 20:50:00|168885.8|168604.8|168961|168619|169083.9|168741.9|168717|168379|517
1657313700000|2022-07-08 20:55:00|168964.7|168622.7|168968.3|168626.3|169106.6|168764.6|168897.7|168555.7|539
1657483200000|2022-07-10 20:00:00|168725.3|168328.3|168725.3|168328.3|168875.1|168478.1|168725.3|168328.3|9
1657483500000|2022-07-10 20:05:00|168875.1|168478.1|168725.3|168328.3|168875.1|168478.1|168725.3|168328.3|7
1657484100000|2022-07-10 20:15:00|168875.1|168478.1|168725.3|168328.3|168875.1|168478.1|168725.3|168328.3|5
1657484400000|2022-07-10 20:20:00|168875.1|168478.1|168875.1|168478.1|168875.1|168478.1|168875.1|168478.1|1
1657485000000|2022-07-10 20:30:00|168725.3|168328.3|168875.1|168478.1|168875.1|168478.1|168725.3|168328.3|9
1657485300000|2022-07-10 20:35:00|168725.3|168328.3|168807.7|168410.7|168807.7|168410.7|168725.3|168328.3|9
1657485600000|2022-07-10 20:40:00|168727.8|168330.8|168725.3|168328.3|168807.7|168410.7|168725.3|168328.3|8
1657485900000|2022-07-10 20:45:00|168735.1|168338.1|168725.3|168328.3|168735.1|168338.1|168725.3|168328.3|2
1657486200000|2022-07-10 20:50:00|168725.5|168328.5|168725.3|168328.3|168725.5|168328.5|168725.3|168328.3|2
1657486800000|2022-07-10 21:00:00|168700.3|168353.3|168700.3|168353.3|168700.3|168353.3|168700.3|168353.3|1
1657487100000|2022-07-10 21:05:00|168820.9|168473.9|168686.9|168339.9|168869.1|168522.1|168686.9|168339.9|6
1657487400000|2022-07-10 21:10:00|168724.3|168377.3|168817.4|168470.4|168958.4|168611.4|168686.9|168339.9|186
1657487700000|2022-07-10 21:15:00|168849.3|168502.3|168751.1|168404.1|168896.3|168549.3|168686.9|168339.9|339
1657488000000|2022-07-10 21:20:00|168772.5|168425.5|168839|168497|168888.1|168541.1|168750.5|168403.5|274
1657488300000|2022-07-10 21:25:00|168831.6|168489.6|168757.2|168415.2|168891.6|168549.6|168740.7|168398.7|327
1657488600000|2022-07-10 21:30:00|168769.2|168427.2|168809.1|168467.1|168902.1|168560.1|168741|168399|380
1657488900000|2022-07-10 21:35:00|168834.3|168492.3|168843.8|168501.8|168939.1|168597.1|168750|168408|322
1657489200000|2022-07-10 21:40:00|168849.5|168507.5|168893.2|168551.2|168956.3|168614.3|168731.2|168389.2|165
1657489500000|2022-07-10 21:45:00|168773.9|168431.9|168806.5|168464.5|169033.3|168691.3|168684.4|168342.4|142
1657489800000|2022-07-10 21:50:00|168805.5|168463.5|168859.3|168517.3|168899.1|168557.1|168712.1|168370.1|117
1657490100000|2022-07-10 21:55:00|168746.8|168404.8|168844|168502|168878.5|168536.5|168712.1|168370.1|105
1657490400000|2022-07-10 22:00:00|168841.9|168499.9|168831.4|168489.4|169092.1|168750.1|168644.8|168321.2|263
1657490700000|2022-07-10 22:05:00|168851.2|168509.2|168775.8|168433.8|168888.5|168546.5|168709|168367|127
1657491000000|2022-07-10 22:10:00|168831.8|168489.8|168815|168473|168832.1|168490.1|168717.8|168375.8|106
1657491300000|2022-07-10 22:15:00|168802.6|168489.1|168810|168468|168832.4|168490.4|168769.8|168427.8|136
1657491600000|2022-07-10 22:20:00|168783.8|168441.8|168792.6|168450.6|168833.4|168491.4|168763.8|168421.8|102
1657491900000|2022-07-10 22:25:00|168807.5|168465.5|168801.9|168459.9|168833.9|168491.9|168764.2|168422.2|116
1657492200000|2022-07-10 22:30:00|168806.5|168464.5|168816.6|168474.6|168833.4|168491.4|168791.6|168449.6|118
1657492500000|2022-07-10 22:35:00|168816|168474|168813.7|168471.7|168833.7|168491.7|168784.8|168442.8|99
1657492800000|2022-07-10 22:40:00|168796.2|168454.2|168815.8|168473.8|168835.5|168493.5|168752.6|168410.6|109
1657493100000|2022-07-10 22:45:00|168813.9|168471.9|168792.6|168450.6|168835.3|168493.3|168789.6|168447.6|108
1657493400000|2022-07-10 22:50:00|168804.7|168462.7|168831.9|168489.9|168835.5|168493.5|168747.9|168405.9|110
1657493700000|2022-07-10 22:55:00|168825.9|168483.9|168831.7|168489.7|168837.4|168495.4|168756.7|168414.7|104
1657494000000|2022-07-10 23:00:00|168786.2|168444.2|168795|168453|168848.6|168506.6|168682.5|168340.5|383
1657494300000|2022-07-10 23:05:00|168806.2|168464.2|168812.4|168470.4|168895.5|168553.5|168790.4|168448.4|243
1657494600000|2022-07-10 23:10:00|168814.9|168472.9|168792.5|168450.5|168845.9|168503.9|168781.3|168439.3|205
1657494900000|2022-07-10 23:15:00|168803.9|168461.9|168805.2|168463.2|168844.5|168502.5|168782.6|168440.6|155
1657495200000|2022-07-10 23:20:00|168813.4|168471.4|168817|168475|168842.3|168500.3|168738.6|168396.6|210
1657495500000|2022-07-10 23:25:00|168819.9|168477.9|168799.1|168457.1|168856.3|168514.3|168748.8|168406.8|253
1657495800000|2022-07-10 23:30:00|168789.7|168447.7|168737.4|168395.4|168864.4|168522.4|168700.6|168358.6|263
1657496100000|2022-07-10 23:35:00|168733|168391|168731.5|168389.5|168772.8|168430.8|168652.5|168310.5|203
1657496400000|2022-07-10 23:40:00|168721.1|168379.1|168718.8|168376.8|168789.2|168447.2|168646.8|168304.8|204
1657496700000|2022-07-10 23:45:00|168718.9|168376.9|168604|168370.5|168770.1|168428.1|168529.7|168303.6|254
1657497000000|2022-07-10 23:50:00|168604.7|168367.8|168607.5|168366.6|168701.4|168376.8|168578|168300.9|361
1657497300000|2022-07-10 23:55:00|168615.3|168366.1|168643|168328.4|168706.3|168411.4|168537|168311.8|352
1657497600000|2022-07-11 00:00:00|168642.4|168326.8|168899.9|168557.9|168960.1|168626.8|168532|168295.7|624
1657497900000|2022-07-11 00:05:00|168903.6|168561.6|168839|168497|168960.1|168618.1|168806.4|168464.4|419
1657498200000|2022-07-11 00:10:00|168824.3|168482.3|168865.4|168523.4|168931.5|168589.5|168823.5|168481.5|234
1657498500000|2022-07-11 00:15:00|168871.4|168529.4|168823.6|168481.6|169043.1|168701.1|168797.7|168455.7|193
1657498800000|2022-07-11 00:20:00|168819.1|168477.1|168851.7|168509.7|169059.3|168776.1|168819.1|168477.1|211
1657499100000|2022-07-11 00:25:00|168837.5|168495.5|168837.5|168495.5|168947.4|168605.4|168801.7|168459.7|308
1657499400000|2022-07-11 00:30:00|168841.5|168499.5|168839.9|168497.9|169002.8|168660.8|168798.9|168456.9|181
1657499700000|2022-07-11 00:35:00|168836.5|168494.5|168862.2|168520.2|169015.5|168673.5|168783.4|168441.4|387
1657500000000|2022-07-11 00:40:00|168853.6|168511.6|168866.1|168524.1|168962.7|168620.7|168773.3|168431.3|332
1657500300000|2022-07-11 00:45:00|168846.8|168504.8|168850.2|168508.2|168953.1|168611.1|168794.3|168452.3|205
1657500600000|2022-07-11 00:50:00|168830.6|168488.6|168989.5|168659.4|169066.9|168748.7|168819.8|168477.8|438
1657500900000|2022-07-11 00:55:00|169021.9|168679.9|168869.6|168579.6|169094.8|168752.8|168691.4|168469.9|458
1657501200000|2022-07-11 01:00:00|168885.4|168549.3|169056.4|168716.4|169083.6|168763.4|168790.3|168537.6|364
1657501500000|2022-07-11 01:05:00|169046.8|168704.8|169032.7|168801.1|169106.4|168884.7|168916|168674.3|475
1657501800000|2022-07-11 01:10:00|169014.2|168797|168963.8|168833.8|169091.8|168894|168893.4|168710.1|400
1657502100000|2022-07-11 01:15:00|169002.6|168782.8|169226.3|168884.3|169302.2|168960.2|168964.1|168750.6|392
1657502400000|2022-07-11 01:20:00|169234.8|168892.8|169282.5|168940.5|169293.4|168951.4|169196.9|168854.9|271
1657502700000|2022-07-11 01:25:00|169262.8|168920.8|169251.3|168909.3|169365.2|169023.2|169186.7|168844.7|239
1657503000000|2022-07-11 01:30:00|169254.9|168912.9|169243.9|168901.9|169313.3|168971.3|169200.3|168858.3|213
1657503300000|2022-07-11 01:35:00|169245.4|168903.4|169250.2|168908.2|169372|169058.2|169205.9|168863.9|257
1657503600000|2022-07-11 01:40:00|169256.4|168914.4|169277.9|169081.4|169420.1|169111.8|169243|168901.5|656
1657503900000|2022-07-11 01:45:00|169271|169103.4|169286.3|168944.3|169472.7|169239.3|169220.3|168878.3|772
1657504200000|2022-07-11 01:50:00|169400.4|169058.4|169123.2|168781.2|169457.5|169115.5|168971.4|168629.4|433
1657504500000|2022-07-11 01:55:00|169122.4|168780.4|169115|168773|169196.8|168854.8|169043.1|168701.1|254
1657504800000|2022-07-11 02:00:00|169122.4|168780.4|169164.3|168822.3|169248.8|168906.8|169046|168704|268
1657505100000|2022-07-11 02:05:00|169147.8|168805.8|169098.7|168756.7|169272.1|168930.1|169046|168704|246
1657505400000|2022-07-11 02:10:00|169099.2|168757.2|169692.9|169350.9|169923.6|169581.6|169086.2|168744.2|536
1657505700000|2022-07-11 02:15:00|169646.7|169304.7|169680|169338|169709.7|169367.7|169646.7|169304.7|165
1657506000000|2022-07-11 02:20:00|169678.6|169336.6|169693.7|169351.7|169797.6|169584.4|169658.1|169316.1|386
1657506300000|2022-07-11 02:25:00|169696.1|169354.1|169664.6|169322.6|169762.6|169420.6|169537.5|169244|346
1657506600000|2022-07-11 02:30:00|169669.5|169327.5|169643.5|169301.5|169679.3|169337.3|169600.7|169258.7|187
1657506900000|2022-07-11 02:35:00|169644.5|169302.5|169649.8|169307.8|169733.6|169391.6|169579.4|169237.4|373
1657507200000|2022-07-11 02:40:00|169658.3|169316.3|169800.3|169458.3|169860.8|169518.8|169623.5|169281.5|332
1657507500000|2022-07-11 02:45:00|169798.7|169456.7|169779.8|169437.8|169867.9|169525.9|169760.2|169418.2|223
1657507800000|2022-07-11 02:50:00|169765.7|169423.7|169693.2|169351.2|169853.2|169511.2|169675.8|169333.8|344
1657508100000|2022-07-11 02:55:00|169693.3|169351.3|169686.9|169344.9|169754.2|169412.2|169605.6|169263.6|276
1657508400000|2022-07-11 03:00:00|169680.5|169338.5|169656.8|169314.8|169716.9|169374.9|169651.2|169309.2|176
1657508700000|2022-07-11 03:05:00|169653.9|169311.9|169539.9|169409.9|169696.1|169444.2|169539.9|169224.6|421
1657509000000|2022-07-11 03:10:00|169584.1|169378.7|169760.9|169463.6|169794.6|169471.8|169515|169217.9|484
1657509300000|2022-07-11 03:15:00|169757.4|169469.6|169774.5|169432.5|169799.2|169470|169714|169378.8|323
1657509600000|2022-07-11 03:20:00|169774|169432|169776.9|169434.9|169814.8|169472.8|169714|169391.2|356
1657509900000|2022-07-11 03:25:00|169797.4|169455.4|169706.9|169364.9|169810.5|169469.7|169665.7|169353.8|353
1657510200000|2022-07-11 03:30:00|169707.4|169365.4|169721.5|169379.5|169741.7|169421.2|169660|169361|253
1657510500000|2022-07-11 03:35:00|169728|169386|169709.2|169447.8|169812.4|169478.7|169655.8|169359.8|495
1657510800000|2022-07-11 03:40:00|169711.9|169449.2|169770.5|169505.5|169841.2|169554.9|169615|169419|406
1657511100000|2022-07-11 03:45:00|169789.9|169506|169792.4|169454.9|169832.4|169543|169727.1|169434.9|229
1657511400000|2022-07-11 03:50:00|169775.4|169457.6|169822.6|169576.2|169830.6|169611.9|169719|169448.6|388
1657511700000|2022-07-11 03:55:00|169756.6|169626.6|169831.7|169545|169856.3|169652.1|169723.6|169508.7|339
1657512000000|2022-07-11 04:00:00|169829.1|169504.7|169818.2|169533.9|169848.7|169597.3|169715.8|169475.3|376
1657512300000|2022-07-11 04:05:00|169823.5|169532.2|169803.1|169574.6|169861.6|169625.2|169699.4|169475.6|451
1657512600000|2022-07-11 04:10:00|169761.3|169631.3|169649.3|169421|169824|169636.4|169609|169369.2|471
1657512900000|2022-07-11 04:15:00|169656.9|169418.7|169707.1|169436.7|169745.3|169504.9|169600.9|169367.5|406
1657513200000|2022-07-11 04:20:00|169711.9|169428|169652.9|169446.6|169753.5|169508.5|169602.8|169362.9|442
1657513500000|2022-07-11 04:25:00|169658.2|169441.7|169590.7|169460.7|169758.6|169499.1|169590.5|169370.1|324
1657513800000|2022-07-11 04:30:00|169638|169435.3|169683.3|169438.2|169738.8|169508.1|169570.9|169377.6|217
1657514100000|2022-07-11 04:35:00|169680.3|169447.4|169680.3|169428.9|169722.8|169505.8|169593.5|169380.8|262
1657514400000|2022-07-11 04:40:00|169655.1|169441.7|169623.5|169493.5|169748.4|169523.1|169599|169379.9|214
1657514700000|2022-07-11 04:45:00|169678.6|169448.4|169738.8|169401|169751.1|169508.2|169613.8|169393.7|157
1657515000000|2022-07-11 04:50:00|169752.5|169410.5|169688.4|169558.4|169793.6|169559.3|169608.6|169384.1|422
1657515300000|2022-07-11 04:55:00|169678.3|169548.3|169673.5|169448.7|169772.1|169561.8|169616.3|169405.9|359
1657515600000|2022-07-11 05:00:00|169681.4|169441|169705.4|169472.7|169747.3|169523.2|169604|169426.3|141
1657515900000|2022-07-11 05:05:00|169649|169519|169634|169504|169752.8|169526.1|169617.2|169435.4|133
1657516200000|2022-07-11 05:10:00|169677.9|169474|169643.6|169513.6|169738.8|169515.8|169617.2|169394.5|181
1657516500000|2022-07-11 05:15:00|169682.1|169476.8|169630.4|169500.4|169750|169526.5|169623.3|169389.2|178
1657516800000|2022-07-11 05:20:00|169639.4|169509.4|169704|169614|169841.5|169614.2|169628.1|169407.1|212
1657517100000|2022-07-11 05:25:00|169747.5|169617.5|169743.1|169613.1|169865.3|169625.5|169695|169521.5|212
1657517400000|2022-07-11 05:30:00|169781.4|169578.5|169760|169630|169866.4|169642.1|169727.2|169518.4|180
1657517700000|2022-07-11 05:35:00|169753.6|169623.6|169774|169644|169855.2|169648.5|169738.4|169525.9|210
1657518000000|2022-07-11 05:40:00|169815|169604.2|169732.9|169602.9|169835.6|169644.3|169700.8|169546.8|169
1657518300000|2022-07-11 05:45:00|169733.1|169603.1|169617.6|169487.6|169769.6|169616.8|169597|169416.6|350
1657518600000|2022-07-11 05:50:00|169616.9|169486.9|169666.3|169536.3|169768.9|169631.9|169597.8|169420.9|496
1657518900000|2022-07-11 05:55:00|169661.9|169531.9|169680.2|169550.2|169729.1|169599.1|169649.6|169459|372
1657519200000|2022-07-11 06:00:00|169681.7|169551.7|169511.8|169381.8|169696.3|169551.7|169468.3|169286.4|596
1657519500000|2022-07-11 06:05:00|169512.3|169382.3|169461.3|169331.3|169546.6|169408.2|169390.1|169235.9|688
1657519800000|2022-07-11 06:10:00|169461.6|169331.6|169540.2|169410.2|169571.2|169441.2|169365.9|169235.9|782
1657520100000|2022-07-11 06:15:00|169536|169406|169439.5|169309.5|169571.5|169442.5|169404.5|169274.5|643
1657520400000|2022-07-11 06:20:00|169436.2|169306.2|169537.5|169407.5|169541|169411|169426.7|169296.7|534
1657520700000|2022-07-11 06:25:00|169536.7|169406.7|169430.4|169300.4|169699.9|169569.9|169422.7|169292.7|788
1657521000000|2022-07-11 06:30:00|169433.4|169303.4|169429.7|169299.7|169515.4|169385.4|169422.7|169294.3|781
1657521300000|2022-07-11 06:35:00|169458.9|169328.9|169297|169167|169469.4|169360.1|169240.3|169035|736
1657521600000|2022-07-11 06:40:00|169295.7|169165.7|169492.8|169362.8|169503.1|169396.4|169215.9|168917|690
1657521900000|2022-07-11 06:45:00|169492.5|169362.5|169469.5|169379.5|169512.2|169408.2|169413|169307.7|686
1657522200000|2022-07-11 06:50:00|169469.4|169379.4|169601.9|169511.9|169645.2|169534.5|169451.9|169361.9|766
1657522500000|2022-07-11 06:55:00|169600.6|169510.6|169604.6|169514.6|169614.5|169524.5|169570.9|169476.7|533
1657522800000|2022-07-11 07:00:00|169603|169513|169459.6|169369.6|169625.8|169535.8|169347.8|169257.8|886
1657523100000|2022-07-11 07:05:00|169457.4|169367.4|169216.5|169126.5|169487.8|169397.8|169139.6|169049.6|950
1657523400000|2022-07-11 07:10:00|169218.9|169128.9|169241.5|169151.5|169242.3|169152.3|169183.5|169093.5|588
1657523700000|2022-07-11 07:15:00|169243.3|169153.3|169336.5|169246.5|169352.3|169262.3|169237.1|169147.1|587
1657524000000|2022-07-11 07:20:00|169336.3|169246.3|169496.8|169406.8|169549|169459|169306.2|169216.2|841
1657524300000|2022-07-11 07:25:00|169496.9|169406.9|169611.4|169521.4|169656.3|169542.8|169482.3|169392.3|548
1657524600000|2022-07-11 07:30:00|169611.5|169521.5|169631.3|169541.3|169843|169753|169578|169488|775
1657524900000|2022-07-11 07:35:00|169630.9|169540.9|169625.4|169535.4|169634.9|169544.9|169552.2|169462.2|860
1657525200000|2022-07-11 07:40:00|169625.8|169535.8|169662.4|169572.4|169667.2|169577.2|169606.4|169516.4|984
1657525500000|2022-07-11 07:45:00|169671.7|169581.7|169911.7|169821.7|169916.9|169826.9|169655.4|169565.4|917
1657525800000|2022-07-11 07:50:00|169912.6|169822.6|169865.2|169775.2|169922.6|169832.6|169849.2|169759.2|747
1657526100000|2022-07-11 07:55:00|169863.4|169773.4|169693.2|169563.2|169868.3|169778.3|169658.5|169559.1|692
1657526400000|2022-07-11 08:00:00|169701.4|169571.4|169678.2|169588.2|169727.1|169637.1|169554.7|169464.7|726
1657526700000|2022-07-11 08:05:00|169676.8|169586.8|169738|169648|169738.1|169648.1|169628.9|169538.9|693
1657527000000|2022-07-11 08:10:00|169737.5|169647.5|169646.7|169556.7|169748.2|169658.2|169511.4|169383|696
1657527300000|2022-07-11 08:15:00|169644.6|169554.6|169546.3|169456.3|169724.9|169634.9|169539.9|169449.9|784
1657527600000|2022-07-11 08:20:00|169544.2|169454.2|169691.3|169601.3|169711.4|169621.4|169540.1|169450.1|741
1657527900000|2022-07-11 08:25:00|169690.3|169600.3|169773.6|169683.6|169802.1|169712.1|169686.8|169596.8|797
1657528200000|2022-07-11 08:30:00|169772.4|169682.4|169695.8|169605.8|169797.7|169707.7|169684.5|169594.5|840
1657528500000|2022-07-11 08:35:00|169693.7|169603.7|169617.9|169527.9|169716|169626|169583.6|169493.6|957
1657528800000|2022-07-11 08:40:00|169616.9|169526.9|169670.9|169580.9|169699|169609|169612.5|169522.5|752
1657529100000|2022-07-11 08:45:00|169671.1|169581.1|169698.4|169608.4|169712.1|169622.1|169666.6|169576.6|674
1657529400000|2022-07-11 08:50:00|169697.5|169607.5|169706.1|169616.1|169714.3|169624.3|169663.7|169573.7|610
1657529700000|2022-07-11 08:55:00|169707.1|169617.1|169917.3|169827.3|169919.3|169829.3|169706|169616|840
1657530000000|2022-07-11 09:00:00|169919.4|169829.4|169905.4|169815.4|170017.1|169927.1|169879.8|169789.8|627
1657530300000|2022-07-11 09:05:00|169902.8|169812.8|169746|169656|169920.8|169830.8|169743.2|169653.2|557
1657530600000|2022-07-11 09:10:00|169744.8|169654.8|169788.9|169698.9|169800.1|169710.1|169738.7|169648.7|760
1657530900000|2022-07-11 09:15:00|169789.4|169699.4|169830.8|169740.8|169864.9|169773.4|169765.8|169654.6|438
1657531200000|2022-07-11 09:20:00|169831.6|169741.6|169798.4|169708.4|169849.5|169759.5|169798.4|169708.4|303
1657531500000|2022-07-11 09:25:00|169804|169714|169835.2|169745.2|169847.5|169757.5|169793.8|169703.8|405
1657531800000|2022-07-11 09:30:00|169834.9|169744.9|169906.9|169816.9|169932.4|169842.4|169818.4|169728.4|490
1657532100000|2022-07-11 09:35:00|169908.5|169818.5|169873.8|169783.8|169909.9|169819.9|169865.3|169775.3|334
1657532400000|2022-07-11 09:40:00|169875.3|169785.3|169886.3|169796.3|169892.9|169802.9|169830.4|169740.4|466
1657532700000|2022-07-11 09:45:00|169886.1|169796.1|169872.6|169782.6|169892.9|169802.9|169861.5|169771.5|449
1657533000000|2022-07-11 09:50:00|169873.3|169783.3|169868.5|169778.5|169880.8|169790.8|169846.3|169756.3|548
1657533300000|2022-07-11 09:55:00|169870.8|169780.8|169904.8|169814.8|169916.2|169826.2|169816.4|169726.4|457
1657533600000|2022-07-11 10:00:00|169908.1|169818.1|169902.9|169812.9|169982.7|169892.7|169890.2|169800.2|659
1657533900000|2022-07-11 10:05:00|169901.8|169811.8|169871.7|169781.7|169941.2|169851.2|169840.7|169750.7|435
1657534200000|2022-07-11 10:10:00|169870.6|169780.6|169877.4|169787.4|169879.4|169789.4|169852|169762|285
1657534500000|2022-07-11 10:15:00|169876.7|169786.7|169762.7|169672.7|169877.9|169787.9|169738.5|169648.5|339
1657534800000|2022-07-11 10:20:00|169765.7|169675.7|169786.6|169696.6|169796|169706|169710.6|169620.6|468
1657535100000|2022-07-11 10:25:00|169786.5|169696.5|169786.6|169696.6|169797.3|169707.3|169775.1|169685.1|296
1657535400000|2022-07-11 10:30:00|169786.5|169696.5|169998.8|169908.8|170018.2|169928.2|169784.8|169694.8|696
1657535700000|2022-07-11 10:35:00|169997.9|169907.9|170021.2|169931.2|170032.6|169942.6|169982.6|169892.6|587
1657536000000|2022-07-11 10:40:00|170020.7|169930.7|169989|169899|170027|169937|169961.9|169871.9|689
1657536300000|2022-07-11 10:45:00|169989.4|169899.4|170010.3|169920.3|170019.5|169929.5|169988.3|169898.3|510
1657536600000|2022-07-11 10:50:00|170010|169920|170029.8|169939.8|170041.2|169951.2|170000.1|169910.1|726
1657536900000|2022-07-11 10:55:00|170030.6|169940.6|170009|169919|170036.4|169946.4|169986.8|169896.8|749
1657537200000|2022-07-11 11:00:00|170004.8|169914.8|169976.1|169886.1|170035.4|169945.4|169964.7|169874.7|733
1657537500000|2022-07-11 11:05:00|169973.8|169883.8|169950.6|169860.6|170032.9|169942.9|169939.6|169849.6|645
1657537800000|2022-07-11 11:10:00|169954.6|169864.6|169935.4|169845.4|169955.3|169865.3|169872.9|169782.9|539
1657538100000|2022-07-11 11:15:00|169932.6|169842.6|169973.8|169883.8|169982|169892|169896.4|169806.4|432
1657538400000|2022-07-11 11:20:00|169972|169882|170041.1|169951.1|170062.6|169972.6|169970.4|169880.4|607
1657538700000|2022-07-11 11:25:00|170041.2|169951.2|170025.8|169935.8|170061.8|169971.8|170005.5|169915.5|890
1657539000000|2022-07-11 11:30:00|170024.6|169934.6|170098|170008|170120.7|170030.7|170007.3|169917.3|778
1657539300000|2022-07-11 11:35:00|170098.3|170008.3|170109.9|170019.9|170128.5|170038.5|170086|169996|804
1657539600000|2022-07-11 11:40:00|170109|170019|170253.1|170163.1|170276.8|170186.8|170105.2|170015.2|886
1657539900000|2022-07-11 11:45:00|170252.1|170162.1|170324.4|170234.4|170389.1|170299.1|170233.8|170143.8|831
1657540200000|2022-07-11 11:50:00|170324.7|170234.7|170266.2|170176.2|170337.5|170247.5|170219.2|170129.2|585
1657540500000|2022-07-11 11:55:00|170265.9|170175.9|170308.4|170218.4|170309|170219|170230.2|170140.2|515
1657540800000|2022-07-11 12:00:00|170309.1|170219.1|170254.6|170164.6|170309.8|170219.8|170216.2|170126.2|664
1657541100000|2022-07-11 12:05:00|170253.6|170163.6|170266.8|170176.8|170293.8|170203.8|170127.6|170037.6|722
1657541400000|2022-07-11 12:10:00|170268.1|170178.1|170017.1|169927.1|170268.8|170178.8|169998.6|169908.6|719
1657541700000|2022-07-11 12:15:00|170016.8|169926.8|170062.4|169972.4|170066.9|169976.9|170001.3|169911.3|556
1657542000000|2022-07-11 12:20:00|170062.1|169972.1|169963.4|169873.4|170065.5|169975.5|169937.9|169847.9|722
1657542300000|2022-07-11 12:25:00|169963.2|169873.2|170227.6|170137.6|170257|170167|169952.2|169862.2|660
1657542600000|2022-07-11 12:30:00|170225.9|170135.9|170391.6|170301.6|170394.9|170304.9|170210.1|170120.1|809
1657542900000|2022-07-11 12:35:00|170391.8|170301.8|170475.8|170385.8|170621.6|170531.6|170391.1|170301.1|906
1657543200000|2022-07-11 12:40:00|170477.5|170387.5|170452.4|170362.4|170574.1|170484.1|170452.3|170362.3|939
1657543500000|2022-07-11 12:45:00|170452.7|170362.7|170341.2|170251.2|170452.7|170362.7|170334.9|170244.9|646
1657543800000|2022-07-11 12:50:00|170340.5|170250.5|170200.4|170110.4|170341.5|170251.5|170197.8|170107.8|666
1657544100000|2022-07-11 12:55:00|170200.7|170110.7|170153.6|170063.6|170217.6|170127.6|170117.3|170027.3|717
1657544400000|2022-07-11 13:00:00|170153.4|170063.4|170268|170178|170303.9|170213.9|170084|169994|744
1657544700000|2022-07-11 13:05:00|170271.6|170181.6|170399|170309|170419.2|170329.2|170250.9|170160.9|761
1657545000000|2022-07-11 13:10:00|170407.5|170317.5|170491.9|170401.9|170541.6|170451.6|170395.6|170305.6|761
1657545300000|2022-07-11 13:15:00|170492|170402|170457.8|170367.8|170510.3|170420.3|170406.6|170316.6|718
1657545600000|2022-07-11 13:20:00|170457.7|170367.7|170521.9|170431.9|170533.3|170443.3|170409.5|170319.5|697
1657545900000|2022-07-11 13:25:00|170521.6|170431.6|170731.9|170641.9|170802.3|170712.3|170517.9|170427.9|890
1657546200000|2022-07-11 13:30:00|170735.2|170645.2|170772|170682|170902.3|170812.3|170707.4|170617.4|809
1657546500000|2022-07-11 13:35:00|170771.4|170681.4|170862.3|170772.3|170989.3|170899.3|170768.3|170678.3|863
1657546800000|2022-07-11 13:40:00|170869.2|170779.2|170967.8|170877.8|171008.2|170918.2|170853.9|170763.9|964
1657547100000|2022-07-11 13:45:00|170966.6|170876.6|171083.4|170993.4|171268.9|171178.9|170937|170847|1118
1657547400000|2022-07-11 13:50:00|171083.9|170993.9|170675.3|170585.3|171092.3|171002.3|170668.7|170578.7|1085
1657547700000|2022-07-11 13:55:00|170680.8|170590.8|170679.8|170589.8|170707.4|170617.4|170457|170367|1098
1657548000000|2022-07-11 14:00:00|170680.3|170590.3|170686.6|170596.6|170814.9|170724.9|170661.9|170571.9|1081
1657548300000|2022-07-11 14:05:00|170686.2|170596.2|170788.2|170698.2|170809.7|170719.7|170626.3|170536.3|881
1657548600000|2022-07-11 14:10:00|170786.8|170696.8|170731.5|170641.5|170856.7|170766.7|170716.1|170626.1|1019
1657548900000|2022-07-11 14:15:00|170730.4|170640.4|170731|170641|170775.3|170685.3|170623.4|170533.4|975
1657549200000|2022-07-11 14:20:00|170731.9|170641.9|170763.9|170673.9|170776.3|170686.3|170669.5|170579.5|947
1657549500000|2022-07-11 14:25:00|170764.1|170674.1|170842.4|170752.4|170877.4|170787.4|170679.7|170589.7|1003
1657549800000|2022-07-11 14:30:00|170844.6|170754.6|170715.3|170625.3|170862.5|170772.5|170667.2|170577.2|911
1657550100000|2022-07-11 14:35:00|170707|170617|170705.2|170615.2|170765.6|170675.6|170692.5|170602.5|950
1657550400000|2022-07-11 14:40:00|170704.5|170614.5|170488.4|170398.4|170718.1|170628.1|170488.4|170398.4|970
1657550700000|2022-07-11 14:45:00|170482|170392|170505.3|170415.3|170598.1|170508.1|170454.5|170364.5|896
1657551000000|2022-07-11 14:50:00|170505.9|170415.9|170459.3|170369.3|170531.9|170441.9|170358.6|170268.6|792
1657551300000|2022-07-11 14:55:00|170460|170370|170499|170409|170650|170560|170459.5|170369.5|1052
1657551600000|2022-07-11 15:00:00|170502.9|170412.9|170591.1|170501.1|170670.2|170580.2|170457.7|170367.7|970
1657551900000|2022-07-11 15:05:00|170592|170502|170604|170514|170620.2|170530.2|170450.9|170360.9|866
1657552200000|2022-07-11 15:10:00|170603.8|170513.8|170479.4|170389.4|170704.1|170614.1|170448.5|170358.5|930
1657552500000|2022-07-11 15:15:00|170478.8|170388.8|170612.3|170522.3|170632.2|170542.2|170470.5|170380.5|789
1657552800000|2022-07-11 15:20:00|170612.5|170522.5|170625.8|170535.8|170660.9|170570.9|170522.4|170432.4|803
1657553100000|2022-07-11 15:25:00|170626.1|170536.1|170507.7|170417.7|170681.3|170591.3|170506|170416|677
1657553400000|2022-07-11 15:30:00|170509.9|170419.9|170427.2|170337.2|170510.4|170420.4|170357.8|170267.8|783
1657553700000|2022-07-11 15:35:00|170423.4|170333.4|170477.9|170387.9|170566.7|170476.7|170408.1|170318.1|823
1657554000000|2022-07-11 15:40:00|170476.4|170386.4|170480.5|170390.5|170513.7|170423.7|170436.8|170346.8|692
1657554300000|2022-07-11 15:45:00|170478.3|170388.3|170537|170447|170623.2|170533.2|170467.8|170377.8|813
1657554600000|2022-07-11 15:50:00|170536.1|170446.1|170403|170313|170567.4|170477.4|170397.2|170307.2|830
1657554900000|2022-07-11 15:55:00|170402.3|170312.3|170325|170235|170402.3|170312.3|170305.3|170215.3|779
1657555200000|2022-07-11 16:00:00|170325.3|170235.3|170544.2|170454.2|170606.1|170516.1|170324.3|170234.3|902
1657555500000|2022-07-11 16:05:00|170542.6|170452.6|170607|170517|170667.8|170577.8|170499.6|170409.6|659
1657555800000|2022-07-11 16:10:00|170612.3|170522.3|170658.5|170568.5|170675.2|170585.2|170594.5|170504.5|359
1657556100000|2022-07-11 16:15:00|170656.8|170566.8|170672.9|170582.9|170695.8|170605.8|170653|170563|491
1657556400000|2022-07-11 16:20:00|170670.7|170580.7|170754.5|170664.5|170770.9|170680.9|170646.8|170556.8|593
1657556700000|2022-07-11 16:25:00|170754.4|170664.4|170751.2|170661.2|170767.8|170677.8|170708.4|170618.4|430
1657557000000|2022-07-11 16:30:00|170751.8|170661.8|170695|170605|170772.8|170682.8|170622.2|170532.2|427
1657557300000|2022-07-11 16:35:00|170692.3|170602.3|170679.6|170589.6|170698.1|170608.1|170673|170583|538
1657557600000|2022-07-11 16:40:00|170687.5|170597.5|170671.3|170581.3|170698.5|170608.5|170663.1|170573.1|564
1657557900000|2022-07-11 16:45:00|170669.2|170579.2|170680.8|170590.8|170709.7|170619.7|170638.9|170548.9|714
1657558200000|2022-07-11 16:50:00|170680.7|170590.7|170721.8|170631.8|170746.3|170656.3|170667.9|170577.9|689
1657558500000|2022-07-11 16:55:00|170721.7|170631.7|170721.6|170631.6|170743.8|170653.8|170704.9|170614.9|428
1657558800000|2022-07-11 17:00:00|170723.2|170633.2|170696.7|170606.7|170737.1|170647.1|170669.5|170579.5|571
1657559100000|2022-07-11 17:05:00|170695.4|170605.4|170692.3|170602.3|170728.2|170638.2|170654|170564|572
1657559400000|2022-07-11 17:10:00|170691.7|170601.7|170701.6|170611.6|170707.1|170617.1|170651.9|170561.9|845
1657559700000|2022-07-11 17:15:00|170700.1|170610.1|170732.6|170642.6|170732.6|170642.6|170681|170591|505
1657560000000|2022-07-11 17:20:00|170731.2|170641.2|170728.7|170638.7|170750.5|170660.5|170703|170613|563
1657560300000|2022-07-11 17:25:00|170720.4|170630.4|170711.3|170621.3|170743.8|170653.8|170703.1|170613.1|494
1657560600000|2022-07-11 17:30:00|170713.1|170623.1|170696.1|170606.1|170735.9|170645.9|170661.7|170571.7|834
1657560900000|2022-07-11 17:35:00|170695.7|170605.7|170672.7|170582.7|170714.8|170624.8|170658.4|170568.4|710
1657561200000|2022-07-11 17:40:00|170673.2|170583.2|170718.9|170628.9|170726.2|170636.2|170655.2|170565.2|687
1657561500000|2022-07-11 17:45:00|170717.3|170627.3|170731.2|170641.2|170741|170651|170706.5|170616.5|383
1657561800000|2022-07-11 17:50:00|170731.4|170641.4|170735|170645|170743.7|170653.7|170724.1|170634.1|430
1657562100000|2022-07-11 17:55:00|170733.7|170643.7|170735|170645|170746.8|170656.8|170716.7|170626.7|364
1657562400000|2022-07-11 18:00:00|170736.9|170646.9|170818.7|170728.7|170824.2|170734.2|170722.3|170632.3|442
1657562700000|2022-07-11 18:05:00|170819.1|170729.1|170918.7|170828.7|170919.5|170829.5|170795|170705|563
1657563000000|2022-07-11 18:10:00|170919.2|170829.2|170910.1|170820.1|170930.7|170840.7|170906.2|170816.2|573
1657563300000|2022-07-11 18:15:00|170909.6|170819.6|170805.5|170715.5|171016.7|170926.7|170791.6|170701.6|653
1657563600000|2022-07-11 18:20:00|170807.6|170717.6|170786.8|170696.8|170821.6|170731.6|170784.4|170694.4|450
1657563900000|2022-07-11 18:25:00|170782.4|170692.4|170719.9|170629.9|170794.3|170704.3|170719.5|170629.5|297
1657564200000|2022-07-11 18:30:00|170714.7|170624.7|170761.3|170671.3|170777|170687|170714.7|170624.7|236
1657564500000|2022-07-11 18:35:00|170748.4|170658.4|170690.8|170600.8|170762|170672|170683.4|170593.4|277
1657564800000|2022-07-11 18:40:00|170690.3|170600.3|170696.7|170606.7|170713.1|170623.1|170672.4|170582.4|377
1657565100000|2022-07-11 18:45:00|170697.2|170607.2|170698.7|170608.7|170709.7|170619.7|170692.9|170602.9|206
1657565400000|2022-07-11 18:50:00|170692.6|170602.6|170727.7|170637.7|170767|170677|170692.6|170602.6|451
1657565700000|2022-07-11 18:55:00|170728.1|170638.1|170933.9|170843.9|170974.2|170884.2|170724.5|170634.5|638
1657566000000|2022-07-11 19:00:00|170873.5|170783.5|170902.3|170812.3|170918.7|170828.7|170769|170679|712
1657566300000|2022-07-11 19:05:00|170903.2|170813.2|170892.7|170802.7|170916.1|170826.1|170849.7|170759.7|655
1657566600000|2022-07-11 19:10:00|170891.3|170801.3|170901|170811|170924.9|170834.9|170843.3|170753.3|648
1657566900000|2022-07-11 19:15:00|170900.4|170810.4|170930.9|170840.9|170976.2|170886.2|170863.9|170773.9|678
1657567200000|2022-07-11 19:20:00|170931.7|170841.7|170932.2|170842.2|170993.7|170903.7|170910.3|170820.3|692
1657567500000|2022-07-11 19:25:00|170932|170842|170952.1|170862.1|170980.4|170890.4|170916.8|170826.8|667
1657567800000|2022-07-11 19:30:00|170952.6|170862.6|170928|170838|170960|170870|170893.2|170803.2|622
1657568100000|2022-07-11 19:35:00|170939.5|170849.5|171005.9|170915.9|171034.5|170944.5|170901.2|170811.2|505
1657568400000|2022-07-11 19:40:00|171006.2|170916.2|171024.9|170934.9|171048.2|170958.2|170998.1|170908.1|521
1657568700000|2022-07-11 19:45:00|171028.3|170938.3|171115.6|171025.6|171122.8|171032.8|170997.4|170907.4|604
1657569000000|2022-07-11 19:50:00|171122.9|171032.9|171193.1|171103.1|171315.3|171225.3|171101.2|171011.2|644
1657569300000|2022-07-11 19:55:00|171188.2|171098.2|171066.7|170976.7|171205.2|171115.2|171066.1|170976.1|615
1657569600000|2022-07-11 20:00:00|171075.3|170985.3|171081.9|170991.9|171106.5|171016.5|170991.6|170901.6|472
1657569900000|2022-07-11 20:05:00|171082.9|170992.9|171102.2|171012.2|171163.5|171073.5|171076.7|170986.7|366
1657570200000|2022-07-11 20:10:00|171101.5|171011.5|171113.9|171023.9|171133.8|171043.8|171097.5|171007.5|394
1657570500000|2022-07-11 20:15:00|171114.9|171024.9|171100|171010|171114.9|171024.9|171069.5|170979.5|346
1657570800000|2022-07-11 20:20:00|171100.2|171010.2|171097.8|171007.8|171110.9|171020.9|171090.7|171000.7|272
1657571100000|2022-07-11 20:25:00|171097.2|171007.2|171152.9|171062.9|171170.7|171080.7|171094.5|171004.5|288
1657571400000|2022-07-11 20:30:00|171150.5|171060.5|171145.4|171055.4|171167.9|171077.9|171142.5|171052.5|190
1657571700000|2022-07-11 20:35:00|171145.1|171055.1|171165.5|171075.5|171180.5|171090.5|171144.6|171054.6|237
1657572000000|2022-07-11 20:40:00|171178.6|171088.6|171108.1|171018.1|171211.9|171098.8|171092.7|170972.9|820
1657572300000|2022-07-11 20:45:00|171110.8|171020.8|171074|170984|171141.1|171036|171064.6|170957.9|1033
1657572600000|2022-07-11 20:50:00|171076.7|170986.7|171098.5|170968.5|171160|171046.7|171061|170940.5|1068
1657572900000|2022-07-11 20:55:00|171099.2|170969.2|171243.7|170916.8|171267|171013.6|171005.7|170804.4|490
1657573200000|2022-07-11 21:00:00|171261.8|170919.8|170910.2|170568.2|171299.6|170957.6|170904.5|170562.5|60
1657573500000|2022-07-11 21:05:00|170896.3|170554.3|170911.5|170569.5|170943.3|170601.3|170896.3|170554.3|56
1657573800000|2022-07-11 21:10:00|170927.4|170585.4|170924.2|170582.2|170979.2|170637.2|170858.9|170516.9|177
1657574100000|2022-07-11 21:15:00|170927.4|170585.4|170872.3|170530.3|170983.3|170641.3|170848.1|170506.1|194
1657574400000|2022-07-11 21:20:00|170859|170517|170721|170379|170877.9|170535.9|170721|170379|11
1657574700000|2022-07-11 21:25:00|170862|170520|170875.2|170533.2|170888|170546|170837.7|170495.7|65
1657575000000|2022-07-11 21:30:00|170875.4|170533.4|170855.6|170513.6|170931.8|170589.8|170855.6|170513.6|151
1657575300000|2022-07-11 21:35:00|170872.1|170530.1|170888.1|170546.1|170894.4|170552.4|170854.9|170512.9|60
1657575600000|2022-07-11 21:40:00|170891.3|170549.3|170871.5|170529.5|170940.8|170598.8|170858.3|170516.3|102
1657575900000|2022-07-11 21:45:00|170861.9|170519.9|170889.6|170547.6|170920.2|170578.2|170692|170350|123
1657576200000|2022-07-11 21:50:00|170891.1|170549.1|170885.7|170543.7|170958.7|170616.7|170841.4|170499.4|151
1657576500000|2022-07-11 21:55:00|170872.9|170530.9|170878.2|170536.2|170894.9|170552.9|170775.3|170433.3|70
1657576800000|2022-07-11 22:00:00|170879.8|170537.8|170973.3|170631.3|171036.7|170694.7|170804.9|170462.9|291
1657577100000|2022-07-11 22:05:00|170896.1|170554.1|170763.4|170421.4|171068.6|170726.6|170700|170358|408
1657577400000|2022-07-11 22:10:00|170762.4|170420.4|170714.7|170372.7|170885.2|170543.2|170647.9|170305.9|390
1657577700000|2022-07-11 22:15:00|170802.4|170460.4|170925.4|170583.4|170925.4|170583.4|170643.2|170301.2|180
1657578000000|2022-07-11 22:20:00|170924.1|170582.1|170940.5|170598.5|170987.5|170645.5|170879.2|170537.2|109
1657578300000|2022-07-11 22:25:00|170899.9|170557.9|170891.9|170549.9|170992.6|170650.6|170796.2|170454.2|83
1657578600000|2022-07-11 22:30:00|170889.9|170547.9|170875|170533|170964.9|170622.9|170823.4|170481.4|37
1657578900000|2022-07-11 22:35:00|170879.9|170537.9|170813.4|170471.4|171287.2|170945.2|170778.3|170436.3|262
1657579200000|2022-07-11 22:40:00|170808.8|170466.8|170867.1|170525.1|170960.1|170618.1|170744.4|170402.4|119
1657579500000|2022-07-11 22:45:00|170846.1|170504.1|170896|170554|170944.7|170602.7|170819|170477|112
1657579800000|2022-07-11 22:50:00|170843.7|170501.7|170875.8|170533.8|170888|170546|170817.5|170475.5|148
1657580100000|2022-07-11 22:55:00|171004|170662|170829.7|170487.7|171004|170662|170829.7|170487.7|58
1657580400000|2022-07-11 23:00:00|170840.8|170498.8|170939|170597|170980.9|170638.9|170840.8|170498.8|226
1657580700000|2022-07-11 23:05:00|170930.5|170588.5|170946.8|170604.8|171009|170667|170875.8|170533.8|351
1657581000000|2022-07-11 23:10:00|170947|170605|170931.4|170589.4|171016|170674|170876.9|170534.9|237
1657581300000|2022-07-11 23:15:00|170905.7|170563.7|170981|170639|171060.4|170718.4|170869.3|170527.3|392
1657581600000|2022-07-11 23:20:00|170975.1|170633.1|170957.9|170615.9|171033.6|170691.6|170902|170560|250
1657581900000|2022-07-11 23:25:00|170959.9|170617.9|170945.4|170603.4|171123.8|170781.8|170886.9|170544.9|334
1657582200000|2022-07-11 23:30:00|170933.7|170591.7|170948.8|170606.8|171025.1|170683.1|170931|170589|280
1657582500000|2022-07-11 23:35:00|170951.6|170609.6|170970.8|170628.8|171061.2|170719.2|170900.9|170558.9|264
1657582800000|2022-07-11 23:40:00|170966.4|170624.4|171012.2|170670.2|171030.4|170688.4|170908.9|170566.9|252
1657583100000|2022-07-11 23:45:00|171057.7|170715.7|170975.8|170633.8|171107.9|170765.9|170617.7|170275.7|267
1657583400000|2022-07-11 23:50:00|171065.2|170723.2|171030.4|170688.4|171102.6|170760.6|170933.4|170591.4|279
1657583700000|2022-07-11 23:55:00|171028.4|170686.4|171041.8|170699.8|171115.9|170773.9|170991.3|170649.3|307
1657584000000|2022-07-12 00:00:00|171041.9|170699.9|171126.6|170784.6|171151.9|170809.9|170988.8|170646.8|309
1657584300000|2022-07-12 00:05:00|171135.2|170793.2|171284.5|171034.7|171316.8|171142.6|171135.2|170793.2|771
1657584600000|2022-07-12 00:10:00|171288.8|171036.9|171186.8|171056.8|171311|171136.3|171112.1|170870.9|711
1657584900000|2022-07-12 00:15:00|171251.3|170979.9|171278.6|171034.6|171301.5|171114.5|171184.9|170942|708
1657585200000|2022-07-12 00:20:00|171278.7|171032.6|171221.6|170953.1|171289.2|171119.3|171129.2|170906.4|349
1657585500000|2022-07-12 00:25:00|171136.9|171006.9|171277.3|171147.3|171352.8|171206.1|171132.5|170938.6|373
1657585800000|2022-07-12 00:30:00|171277.2|171147.2|171342.7|171138.6|171375.7|171239|171276|171076.4|350
1657586100000|2022-07-12 00:35:00|171343.2|171139.9|171198.6|171068.6|171358.6|171203.3|171191.9|171010.3|550
1657586400000|2022-07-12 00:40:00|171213.9|171013.7|171227.1|170992.7|171245.5|171071.3|171154.8|170956.6|757
1657586700000|2022-07-12 00:45:00|171224.6|170983|171276.4|171019.3|171282.3|171074.5|171117.3|170931.5|705
1657587000000|2022-07-12 00:50:00|171273.4|171022.2|171172.7|171042.7|171307.7|171113.7|171134|170960.5|683
1657587300000|2022-07-12 00:55:00|171162.9|171032.9|171107.8|171017.8|171249.7|171070.6|170939.1|170603.4|979
1657587600000|2022-07-12 01:00:00|171126.3|171036.3|171185|171055|171323.1|171143.2|171109.4|170939.2|1109
1657587900000|2022-07-12 01:05:00|171188.1|171058.1|171354.5|171138.2|171366.9|171194.9|171171.3|170994.9|1132
1657588200000|2022-07-12 01:10:00|171349.6|171143.8|171485.8|171328.3|171558.1|171389.2|171316.5|171134.7|881
1657588500000|2022-07-12 01:15:00|171483.6|171325.7|171518.2|171388.2|171583.5|171421.2|171423|171159.1|726
1657588800000|2022-07-12 01:20:00|171518.9|171388.9|171521.4|171319.5|171539.3|171403.1|171451.7|171290|894
1657589100000|2022-07-12 01:25:00|171521|171314|171421.1|171291.1|171537.8|171376.8|171407|171258.7|671
1657589400000|2022-07-12 01:30:00|171424|171294|171323|171122.9|171509.4|171324.3|171267.2|171087|461
1657589700000|2022-07-12 01:35:00|171334|171204|171372|171242|171495|171277|171252|171090|461
1657590000000|2022-07-12 01:40:00|171311|171150|171188|171025.7|171311|171150|171026.7|170863.1|1040
1657590300000|2022-07-12 01:45:00|171186.1|171026.5|171345.3|171134.4|171425.8|171241.8|171151.5|170946|1034
1657590600000|2022-07-12 01:50:00|171353.4|171122.9|171216.1|171086.1|171376.2|171190.3|171144.4|170980.6|1089
1657590900000|2022-07-12 01:55:00|171221.2|171091.2|171228.6|171009.4|171269.2|171099.3|171146.8|170980.3|1092
1657591200000|2022-07-12 02:00:00|171186.3|171056.3|171251.9|171121.9|171318.2|171125.7|171094.7|170913.1|1129
1657591500000|2022-07-12 02:05:00|171251.4|171121.4|171178.2|171048.2|171302.5|171121.4|171137.6|170974.5|1030
1657591800000|2022-07-12 02:10:00|171174.2|171044.2|171227.7|170981.8|171255.5|171077|171122.6|170916.8|1045
1657592100000|2022-07-12 02:15:00|171225.2|170988.1|171283.2|171058.6|171306.4|171125.6|171137.6|170976.2|1022
1657592400000|2022-07-12 02:20:00|171236|171106|171221.3|171000.1|171303|171133|171147.1|170985.6|1036
1657592700000|2022-07-12 02:25:00|171177.1|171047.1|171264.2|171029|171293.8|171096.6|171089.2|170901.5|1014
1657593000000|2022-07-12 02:30:00|171271.9|171032.5|171175.3|171045.3|171340.3|171158.2|171174.8|170986.2|1085
1657593300000|2022-07-12 02:35:00|171175.4|171045.4|171157.3|171027.3|171235.5|171065.8|171110|170914.2|997
1657593600000|2022-07-12 02:40:00|171194.7|170989.9|171153.6|171023.6|171231.5|171044.7|171045.4|170912.2|948
1657593900000|2022-07-12 02:45:00|171154.1|171024.1|171280.4|171049.7|171307.8|171123.6|171107.7|170925.3|932
1657594200000|2022-07-12 02:50:00|171280.7|171049.8|171276.7|171060.8|171346|171121|171168.9|170990.9|888
1657594500000|2022-07-12 02:55:00|171277.1|171058.5|171236|171024|171341.7|171161.3|171195.9|171006.7|993
1657594800000|2022-07-12 03:00:00|171238.1|171019.9|171364.4|171138.2|171394.2|171190.6|171193.4|171017.5|1033
1657595100000|2022-07-12 03:05:00|171363.3|171136.7|171374.9|171158.3|171469.9|171261.9|171319|171125.6|938
1657595400000|2022-07-12 03:10:00|171381.1|171146.8|171417.2|171181.1|171439.8|171264.6|171324.5|171144.2|798
1657595700000|2022-07-12 03:15:00|171414.6|171181.4|171352.7|171262.7|171450.4|171262.7|171336.7|171151.6|894
1657596000000|2022-07-12 03:20:00|171352.1|171262.1|171400.3|171186.9|171444.3|171267.8|171336.2|171148.5|917
1657596300000|2022-07-12 03:25:00|171427.5|171165.3|171359.5|171099.9|171427.5|171224.4|171294.1|171077.1|897
1657596600000|2022-07-12 03:30:00|171359.3|171108.5|171317.5|171187.5|171403.9|171193.8|171286.7|171081.5|925
1657596900000|2022-07-12 03:35:00|171319.6|171189.6|171349.8|171219.8|171425.9|171254.4|171315.3|171123.1|980
1657597200000|2022-07-12 03:40:00|171349.7|171219.7|171288.4|171198.4|171430.5|171246.6|171279.6|171110.4|954
1657597500000|2022-07-12 03:45:00|171288.5|171198.5|171333.2|171203.2|171399.7|171240.5|171282.7|171128.9|792
1657597800000|2022-07-12 03:50:00|171371.5|171166.3|171349|171219|171394.1|171240.7|171295.5|171164.8|822
1657598100000|2022-07-12 03:55:00|171347.5|171217.5|171333.3|171203.3|171393.7|171238.1|171298.9|171164.9|813
1657598400000|2022-07-12 04:00:00|171335.4|171205.4|171422.4|171292.4|171481.4|171305.5|171309.6|171168|891
1657598700000|2022-07-12 04:05:00|171421.5|171291.5|171385.4|171255.4|171432.7|171300.5|171378.7|171215|769
1657599000000|2022-07-12 04:10:00|171385.7|171255.7|171417.5|171287.5|171486.8|171364.3|171381.4|171215.1|788
1657599300000|2022-07-12 04:15:00|171417.6|171287.6|171403.7|171313.7|171433.8|171320.4|171391.4|171281.7|744
1657599600000|2022-07-12 04:20:00|171404.4|171314.4|171392.9|171302.9|171484.4|171343.7|171387.6|171259.1|918
1657599900000|2022-07-12 04:25:00|171390.2|171300.2|171412.3|171282.3|171481.3|171349.7|171388.7|171247.3|802
1657600200000|2022-07-12 04:30:00|171412.4|171282.4|171423.1|171293.1|171496.6|171310.6|171393.4|171248.4|767
1657600500000|2022-07-12 04:35:00|171424|171294|171423.6|171293.6|171478.4|171318.7|171396.1|171231.5|544
1657600800000|2022-07-12 04:40:00|171423.5|171293.5|171457.6|171327.6|171497.8|171378.7|171394|171251|749
1657601100000|2022-07-12 04:45:00|171462.4|171332.4|171421.5|171291.5|171494.4|171379.7|171367.1|171277.1|853
1657601400000|2022-07-12 04:50:00|171425.2|171295.2|171426.6|171336.6|171483.5|171361.1|171381.7|171277|934
1657601700000|2022-07-12 04:55:00|171445.9|171315.9|171459.1|171369.1|171494.3|171391.7|171413.7|171252|808
1657602000000|2022-07-12 05:00:00|171459|171369|171471.3|171341.3|171507.1|171417.1|171419.5|171299|917
1657602300000|2022-07-12 05:05:00|171469.1|171339.1|171495.7|171405.7|171561.7|171415.7|171420.3|171307.3|816
1657602600000|2022-07-12 05:10:00|171496.2|171406.2|171487.4|171357.4|171641.9|171420|171462.4|171299.6|715
1657602900000|2022-07-12 05:15:00|171483.4|171353.4|171436.5|171306.5|171545|171404|171422.4|171281.6|931
1657603200000|2022-07-12 05:20:00|171451|171289|171419.8|171289.8|171487|171353.6|171408.7|171225|797
1657603500000|2022-07-12 05:25:00|171442.7|171273.4|171473.1|171343.1|171496|171369.5|171387|171225|812
1657603800000|2022-07-12 05:30:00|171481|171351|171475.6|171385.6|171567.7|171429.6|171442.7|171317.4|1003
1657604100000|2022-07-12 05:35:00|171473.1|171383.1|171497|171367|171552.5|171407|171406.2|171262.5|823
1657604400000|2022-07-12 05:40:00|171498.1|171368.1|171454.9|171364.9|171517|171423.9|171448.3|171358.3|797
1657604700000|2022-07-12 05:45:00|171456.5|171366.5|171514.2|171424.2|171525.7|171435.5|171452.2|171362.2|931
1657605000000|2022-07-12 05:50:00|171508|171418|171493.3|171403.3|171522.7|171432.7|171469.3|171379.3|655
1657605300000|2022-07-12 05:55:00|171493|171403|171549.5|171459.5|171555.2|171465.2|171469.6|171379.6|780
1657605600000|2022-07-12 06:00:00|171542|171452|171816.6|171726.6|171865.7|171756.9|171542|171452|993
1657605900000|2022-07-12 06:05:00|171811.4|171721.4|171736.4|171606.4|171869.4|171737.9|171654.9|171524.9|1019
1657606200000|2022-07-12 06:10:00|171735.4|171605.4|171275.9|171185.9|171771.2|171633.7|171271.2|171174.2|1086
1657606500000|2022-07-12 06:15:00|171276.6|171186.6|171329.4|171239.4|171467.7|171350.9|171215.2|171103.6|1038
1657606800000|2022-07-12 06:20:00|171330.1|171240.1|171050.5|170960.5|171351.3|171261.3|171009.8|170879.8|978
1657607100000|2022-07-12 06:25:00|171050.1|170960.1|171023.7|170933.7|171064|170974|170999.8|170909.8|913
1657607400000|2022-07-12 06:30:00|171012.6|170922.6|170971.4|170881.4|171069.5|170979.5|170958.7|170868.7|890
1657607700000|2022-07-12 06:35:00|170972.6|170882.6|171071.8|170981.8|171090.4|171000.4|170954.6|170864.6|831
1657608000000|2022-07-12 06:40:00|171069.8|170979.8|171336.9|171246.9|171369.2|171279.2|171068.8|170978.8|994
1657608300000|2022-07-12 06:45:00|171335.5|171245.5|171405|171315|171519.8|171429.8|171315.5|171225.5|932
1657608600000|2022-07-12 06:50:00|171404.9|171314.9|171501.4|171411.4|171524.8|171434.8|171322.5|171232.5|826
1657608900000|2022-07-12 06:55:00|171502.8|171412.8|171391.4|171301.4|171559.6|171469.6|171376.4|171286.4|865
1657609200000|2022-07-12 07:00:00|171383.4|171293.4|171270.7|171180.7|171413.7|171323.7|171213|171123|813
1657609500000|2022-07-12 07:05:00|171270.1|171180.1|171266.8|171176.8|171306.1|171216.1|171121.7|171031.7|803
1657609800000|2022-07-12 07:10:00|171267.6|171177.6|171353.6|171263.6|171455.3|171365.3|171197.1|171107.1|873
1657610100000|2022-07-12 07:15:00|171352|171262|171432.7|171342.7|171471.3|171381.3|171327.6|171237.6|813
1657610400000|2022-07-12 07:20:00|171428|171338|171447.5|171357.5|171509.4|171419.4|171406.8|171316.8|842
1657610700000|2022-07-12 07:25:00|171451.8|171361.8|171498.2|171408.2|171541.2|171451.2|171363.5|171273.5|933
1657611000000|2022-07-12 07:30:00|171510.4|171420.4|171547.1|171457.1|171572.3|171482.3|171480.1|171390.1|928
1657611300000|2022-07-12 07:35:00|171555.7|171465.7|171559.9|171469.9|171581.6|171491.6|171531.6|171441.6|861
1657611600000|2022-07-12 07:40:00|171560.2|171470.2|171607.8|171517.8|171635.4|171545.4|171380.2|171290.2|740
1657611900000|2022-07-12 07:45:00|171611.2|171521.2|171625.4|171535.4|171636.9|171546.9|171496.6|171406.6|600
1657612200000|2022-07-12 07:50:00|171629.2|171539.2|171685.7|171595.7|171698.8|171608.8|171624|171534|918
1657612500000|2022-07-12 07:55:00|171682.2|171592.2|171603.6|171513.6|171717.9|171627.9|171586.9|171496.9|730
1657612800000|2022-07-12 08:00:00|171595.6|171505.6|171505.4|171415.4|171609.8|171519.8|171473.4|171383.4|804
1657613100000|2022-07-12 08:05:00|171503.9|171413.9|171552.2|171462.2|171561.8|171471.8|171471.4|171381.4|921
1657613400000|2022-07-12 08:10:00|171552.4|171462.4|171768.5|171678.5|171768.5|171678.5|171473.3|171383.3|841
1657613700000|2022-07-12 08:15:00|171769.4|171679.4|171814.6|171724.6|171938.8|171848.8|171711.2|171621.2|908
1657614000000|2022-07-12 08:20:00|171813.4|171723.4|171520.2|171430.2|171843.7|171753.7|171512.8|171422.8|705
1657614300000|2022-07-12 08:25:00|171519.1|171429.1|171655.7|171565.7|171705.8|171615.8|171497.3|171407.3|703
1657614600000|2022-07-12 08:30:00|171654.8|171564.8|171672.7|171582.7|171723.6|171633.6|171615.1|171525.1|826
1657614900000|2022-07-12 08:35:00|171671.6|171581.6|171578.2|171488.2|171677.8|171587.8|171404.8|171314.8|768
1657615200000|2022-07-12 08:40:00|171579.4|171489.4|171359.2|171269.2|171592.4|171502.4|171353.8|171263.8|690
1657615500000|2022-07-12 08:45:00|171358.1|171268.1|171366.2|171276.2|171469.7|171379.7|171336.3|171246.3|814
1657615800000|2022-07-12 08:50:00|171366.3|171276.3|171402.5|171312.5|171411.6|171321.6|171292.4|171202.4|738
1657616100000|2022-07-12 08:55:00|171401.8|171311.8|171476.1|171386.1|171478.6|171388.6|171369.4|171279.4|535
1657616400000|2022-07-12 09:00:00|171475.8|171385.8|171695.2|171605.2|171706.8|171616.8|171370.6|171280.6|764
1657616700000|2022-07-12 09:05:00|171696.3|171606.3|171631.1|171541.1|171706.8|171616.8|171608.8|171518.8|731
1657617000000|2022-07-12 09:10:00|171632.7|171542.7|171617.4|171527.4|171697.2|171607.2|171517.2|171427.2|743
1657617300000|2022-07-12 09:15:00|171616.2|171526.2|171620.5|171530.5|171706.5|171616.5|171597.5|171507.5|677
1657617600000|2022-07-12 09:20:00|171625.4|171535.4|171585.3|171495.3|171718.7|171628.7|171580.1|171490.1|767
1657617900000|2022-07-12 09:25:00|171585.2|171495.2|171555.2|171465.2|171585.9|171495.9|171452.8|171362.8|790
1657618200000|2022-07-12 09:30:00|171553.4|171463.4|171655.8|171565.8|171708.5|171618.5|171549.3|171459.3|730
1657618500000|2022-07-12 09:35:00|171654.1|171564.1|171588.5|171498.5|171654.7|171564.7|171536.3|171446.3|751
1657618800000|2022-07-12 09:40:00|171588.6|171498.6|171676.2|171586.2|171735.1|171645.1|171588.6|171498.6|699
1657619100000|2022-07-12 09:45:00|171676|171586|171612|171522|171772.2|171682.2|171576.5|171486.5|806
1657619400000|2022-07-12 09:50:00|171612.1|171522.1|171611.8|171521.8|171673.7|171583.7|171549.5|171459.5|714
1657619700000|2022-07-12 09:55:00|171613.2|171523.2|171309.6|171219.6|171621.5|171531.5|171288.5|171198.5|793
1657620000000|2022-07-12 10:00:00|171309.9|171219.9|171136.4|171046.4|171348.6|171258.6|171133.1|171043.1|646
1657620300000|2022-07-12 10:05:00|171141.2|171051.2|171043.2|170953.2|171141.2|171051.2|170953.9|170755.7|825
1657620600000|2022-07-12 10:10:00|171041.1|170951.1|171120.3|171030.3|171152.8|171062.8|171041.1|170951.1|820
1657620900000|2022-07-12 10:15:00|171120.8|171030.8|171218|171128|171296.2|171206.2|171042.4|170952.4|701
1657621200000|2022-07-12 10:20:00|171218.1|171128.1|171202.1|171112.1|171223.2|171133.2|171186.3|171096.3|413
1657621500000|2022-07-12 10:25:00|171202.6|171112.6|171184.2|171094.2|171431.1|171341.1|171174.7|171084.7|767
1657621800000|2022-07-12 10:30:00|171186.1|171096.1|171089.3|170999.3|171265.1|171175.1|171089|170999|557
1657622100000|2022-07-12 10:35:00|171089.7|170999.7|171114.2|171024.2|171131.2|171041.2|171078.6|170988.6|457
1657622400000|2022-07-12 10:40:00|171114.4|171024.4|171117.3|171027.3|171143.6|171053.6|171098|171008|439
1657622700000|2022-07-12 10:45:00|171117.2|171027.2|171101.9|171011.9|171182.3|171092.3|171095|171005|524
1657623000000|2022-07-12 10:50:00|171102.9|171012.9|171257.3|171167.3|171269|171179|171088.1|170998.1|438
1657623300000|2022-07-12 10:55:00|171260.2|171170.2|171293.5|171163.5|171330.4|171206|171185.7|171095.7|535
1657623600000|2022-07-12 11:00:00|171300.1|171170.1|171277.4|171187.4|171300.1|171203.3|171178.8|171088.8|655
1657623900000|2022-07-12 11:05:00|171275.1|171185.1|171131.9|171041.9|171349.3|171259.3|171081.2|170991.2|759
1657624200000|2022-07-12 11:10:00|171131.8|171041.8|170861.8|170771.8|171132.8|171042.8|170850.2|170760.2|772
1657624500000|2022-07-12 11:15:00|170865.4|170775.4|170706.7|170616.7|170873.2|170783.2|170706.7|170616.7|720
1657624800000|2022-07-12 11:20:00|170714.4|170624.4|170706.3|170616.3|170738.7|170648.7|170624.6|170534.6|855
1657625100000|2022-07-12 11:25:00|170707.6|170617.6|170889|170799|170896.3|170806.3|170693.6|170603.6|938
1657625400000|2022-07-12 11:30:00|170888.1|170798.1|170713|170623|171011.9|170921.9|170709.5|170619.5|753
1657625700000|2022-07-12 11:35:00|170709.1|170619.1|170715.3|170625.3|170795.1|170705.1|170704.6|170614.6|695
1657626000000|2022-07-12 11:40:00|170715|170625|170673.8|170583.8|170755.8|170665.8|170598.1|170508.1|612
1657626300000|2022-07-12 11:45:00|170674.1|170584.1|170743.5|170653.5|170777.7|170687.7|170661.8|170571.8|563
1657626600000|2022-07-12 11:50:00|170743.6|170653.6|170726|170636|170774.8|170684.8|170697.5|170607.5|587
1657626900000|2022-07-12 11:55:00|170728.1|170638.1|170738.8|170648.8|170792.8|170702.8|170726.8|170636.8|626
1657627200000|2022-07-12 12:00:00|170744.3|170654.3|170884.6|170794.6|170890.9|170800.9|170711.4|170621.4|717
1657627500000|2022-07-12 12:05:00|170895.3|170805.3|170891.1|170801.1|170973.9|170883.9|170876.8|170786.8|672
1657627800000|2022-07-12 12:10:00|170890.7|170800.7|170824.3|170734.3|170919.7|170829.7|170790.6|170700.6|958
1657628100000|2022-07-12 12:15:00|170825.3|170735.3|170875.2|170785.2|170882|170792|170750.8|170660.8|893
1657628400000|2022-07-12 12:20:00|170874.8|170784.8|170772.6|170682.6|170889.4|170799.4|170714.6|170624.6|751
1657628700000|2022-07-12 12:25:00|170765.9|170675.9|170494|170404|170772.4|170682.4|170466.6|170376.6|760
1657629000000|2022-07-12 12:30:00|170494.3|170404.3|170474.1|170384.1|170529|170439|170409.9|170319.9|715
1657629300000|2022-07-12 12:35:00|170473.6|170383.6|170395.2|170305.2|170496.3|170406.3|170389.5|170299.5|790
1657629600000|2022-07-12 12:40:00|170389|170299|170323.4|170233.4|170415.8|170325.8|170320.2|170230.2|784
1657629900000|2022-07-12 12:45:00|170320.8|170230.8|170408|170318|170426.5|170336.5|170278.2|170186.1|1008
1657630200000|2022-07-12 12:50:00|170408.3|170318.3|170402.7|170312.7|170514.4|170424.4|170361|170271|988
1657630500000|2022-07-12 12:55:00|170399.4|170309.4|170432.5|170342.5|170506.7|170416.7|170360.5|170270.5|965
1657630800000|2022-07-12 13:00:00|170436.7|170346.7|170528.2|170438.2|170531.3|170441.3|170261.9|170171.9|930
1657631100000|2022-07-12 13:05:00|170529.1|170439.1|170363.4|170273.4|170529.1|170439.1|170252.6|170162.6|872
1657631400000|2022-07-12 13:10:00|170361.7|170271.7|170396.5|170306.5|170416.5|170326.5|170297.1|170207.1|857
1657631700000|2022-07-12 13:15:00|170397.1|170307.1|170521.8|170431.8|170556.2|170466.2|170373.9|170283.9|1044
1657632000000|2022-07-12 13:20:00|170520.2|170430.2|170733.8|170643.8|170853.3|170723.3|170485.2|170395.2|894
1657632300000|2022-07-12 13:25:00|170727.3|170637.3|170758.8|170668.8|170771.9|170681.9|170665|170575|973
1657632600000|2022-07-12 13:30:00|170760.1|170670.1|170708.7|170618.7|170864|170774|170569.1|170479.1|1108
1657632900000|2022-07-12 13:35:00|170705.9|170615.9|170546.5|170456.5|170705.9|170615.9|170445.1|170355.1|1044
1657633200000|2022-07-12 13:40:00|170547.4|170457.4|170620.8|170530.8|170627|170537|170446.6|170356.6|1021
1657633500000|2022-07-12 13:45:00|170621|170531|170632.2|170542.2|170670.2|170580.2|170517|170427|1120
1657633800000|2022-07-12 13:50:00|170636.9|170546.9|170547.9|170457.9|170724.7|170634.7|170505.6|170415.6|1087
1657634100000|2022-07-12 13:55:00|170548.4|170458.4|170570.7|170480.7|170668.8|170578.8|170473.7|170383.7|1111
1657634400000|2022-07-12 14:00:00|170575.4|170485.4|170308.2|170218.2|170622.6|170532.6|170296.4|170206.4|1060
1657634700000|2022-07-12 14:05:00|170307.5|170217.5|170532.9|170442.9|170561.4|170471.4|170266.8|170176.8|838
1657635000000|2022-07-12 14:10:00|170533.8|170443.8|170571.1|170481.1|170618.1|170528.1|170398|170308|1013
1657635300000|2022-07-12 14:15:00|170573.9|170483.9|170577.1|170487.1|170606.7|170516.7|170469.2|170379.2|1035
1657635600000|2022-07-12 14:20:00|170579.3|170489.3|170595.9|170505.9|170625.9|170535.9|170481.1|170391.1|882
1657635900000|2022-07-12 14:25:00|170596.2|170506.2|170500.1|170410.1|170606.3|170516.3|170435.9|170345.9|855
1657636200000|2022-07-12 14:30:00|170499.9|170409.9|170531.3|170441.3|170537.3|170447.3|170436.9|170346.9|838
1657636500000|2022-07-12 14:35:00|170535.3|170445.3|170480.7|170390.7|170543|170453|170459.8|170369.8|975
1657636800000|2022-07-12 14:40:00|170482.6|170392.6|170308.1|170218.1|170515.8|170425.8|170274.6|170184.6|1002
1657637100000|2022-07-12 14:45:00|170306.7|170216.7|170126.4|170036.4|170344.6|170254.6|170118.6|170028.6|933
1657637400000|2022-07-12 14:50:00|170124.2|170034.2|170126.6|170036.6|170162.4|170072.4|170090.8|170000.8|757
1657637700000|2022-07-12 14:55:00|170122.7|170032.7|170013.7|169923.7|170134.8|170044.8|170009.8|169919.8|839
1657638000000|2022-07-12 15:00:00|170019.9|169929.9|169926.7|169836.7|170038.3|169948.3|169912|169822|821
1657638300000|2022-07-12 15:05:00|169926.4|169836.4|169949.7|169859.7|170012.9|169922.9|169881|169791|715
1657638600000|2022-07-12 15:10:00|169944.7|169854.7|169829.4|169739.4|169952.8|169862.8|169733.9|169643.9|752
1657638900000|2022-07-12 15:15:00|169828.8|169738.8|169816.9|169726.9|169850.5|169760.5|169777.9|169687.9|667
1657639200000|2022-07-12 15:20:00|169817.5|169727.5|169647.9|169557.9|169834.5|169744.5|169631.3|169541.3|621
1657639500000|2022-07-12 15:25:00|169653|169563|169563.8|169473.8|169669.1|169579.1|169480.1|169390.1|710
1657639800000|2022-07-12 15:30:00|169559.6|169469.6|169529.8|169439.8|169608.2|169518.2|169463.4|169373.4|854
1657640100000|2022-07-12 15:35:00|169530|169440|169696.3|169606.3|169711.4|169621.4|169504.3|169414.3|777
1657640400000|2022-07-12 15:40:00|169700.5|169610.5|169794.9|169704.9|169868.6|169778.6|169693|169603|816
1657640700000|2022-07-12 15:45:00|169795|169705|169719.6|169629.6|169795|169705|169708.3|169618.3|913
1657641000000|2022-07-12 15:50:00|169719.7|169629.7|169709|169619|169741.9|169651.9|169673.1|169583.1|860
1657641300000|2022-07-12 15:55:00|169711.3|169621.3|169714|169624|169766.6|169676.6|169696|169606|656
1657641600000|2022-07-12 16:00:00|169716.1|169626.1|169793.4|169703.4|169823.5|169733.5|169715.8|169625.8|750
1657641900000|2022-07-12 16:05:00|169794.2|169704.2|169777.7|169687.7|169817.5|169727.5|169719.5|169629.5|640
1657642200000|2022-07-12 16:10:00|169778.7|169688.7|169770.8|169680.8|169800|169710|169740.8|169650.8|553
1657642500000|2022-07-12 16:15:00|169769.5|169679.5|169740.8|169650.8|169784|169694|169723.3|169633.3|398
1657642800000|2022-07-12 16:20:00|169740.7|169650.7|169733.7|169643.7|169752.1|169662.1|169713.1|169623.1|481
1657643100000|2022-07-12 16:25:00|169729|169639|169708.3|169618.3|169737|169647|169698.2|169608.2|319
1657643400000|2022-07-12 16:30:00|169706.6|169616.6|169682.6|169592.6|169718.2|169628.2|169682|169592|276
1657643700000|2022-07-12 16:35:00|169683.8|169593.8|169700.1|169610.1|169708.2|169618.2|169682.4|169592.4|266
1657644000000|2022-07-12 16:40:00|169699.7|169609.7|169625.2|169535.2|169709.6|169619.6|169610.7|169520.7|328
1657644300000|2022-07-12 16:45:00|169624|169534|169606.4|169516.4|169630.8|169540.8|169597.3|169507.3|490
1657644600000|2022-07-12 16:50:00|169609.6|169519.6|169619.4|169529.4|169647.3|169557.3|169592.2|169502.2|414
1657644900000|2022-07-12 16:55:00|169621|169531|169616.7|169526.7|169679.8|169589.8|169590.6|169500.6|532
1657645200000|2022-07-12 17:00:00|169616.3|169526.3|169786.9|169696.9|169803|169713|169592.1|169502.1|816
1657645500000|2022-07-12 17:05:00|169785.8|169695.8|169800.7|169710.7|169834.7|169744.7|169779.4|169689.4|607
1657645800000|2022-07-12 17:10:00|169801.4|169711.4|169843.4|169753.4|169850.3|169760.3|169794.9|169704.9|364
1657646100000|2022-07-12 17:15:00|169842.2|169752.2|169843.4|169753.4|169888.5|169798.5|169824.2|169734.2|562
1657646400000|2022-07-12 17:20:00|169843|169753|169841.9|169751.9|169850|169760|169825|169735|177
1657646700000|2022-07-12 17:25:00|169842.6|169752.6|169840.2|169750.2|169849|169759|169820.7|169730.7|245
1657647000000|2022-07-12 17:30:00|169839.5|169749.5|169842.5|169752.5|169855.8|169765.8|169834.2|169744.2|322
1657647300000|2022-07-12 17:35:00|169842.8|169752.8|169831.9|169741.9|169850.9|169760.9|169798.8|169708.8|301
1657647600000|2022-07-12 17:40:00|169833.5|169743.5|169827.5|169737.5|169838.4|169748.4|169822|169732|211
1657647900000|2022-07-12 17:45:00|169827.1|169737.1|169844.1|169754.1|169855.6|169765.6|169823.8|169733.8|213
1657648200000|2022-07-12 17:50:00|169847.3|169757.3|169838.1|169748.1|169852.9|169762.9|169820.6|169730.6|262
1657648500000|2022-07-12 17:55:00|169834.5|169744.5|169828.9|169738.9|169844.2|169754.2|169795.4|169705.4|321
1657648800000|2022-07-12 18:00:00|169820|169730|169840.6|169750.6|169846.7|169756.7|169810.7|169720.7|375
1657649100000|2022-07-12 18:05:00|169841.9|169751.9|169845.5|169755.5|169860.9|169770.9|169831.2|169741.2|246
1657649400000|2022-07-12 18:10:00|169845.7|169755.7|169838.8|169748.8|169849.9|169759.9|169832.8|169742.8|256
1657649700000|2022-07-12 18:15:00|169839.7|169749.7|169844.4|169754.4|169851.1|169761.1|169836.8|169746.8|240
1657650000000|2022-07-12 18:20:00|169843.6|169753.6|169841.5|169751.5|169845.5|169755.5|169826.5|169736.5|256
1657650300000|2022-07-12 18:25:00|169840.9|169750.9|169834.9|169744.9|169847.6|169757.6|169827.2|169737.2|269
1657650600000|2022-07-12 18:30:00|169840.4|169750.4|169923.1|169833.1|169948.4|169858.4|169826.6|169736.6|375
1657650900000|2022-07-12 18:35:00|169921.7|169831.7|169896.8|169806.8|169927.9|169837.9|169892.3|169802.3|264
1657651200000|2022-07-12 18:40:00|169896.7|169806.7|169892.9|169802.9|169903.2|169813.2|169886.6|169796.6|173
1657651500000|2022-07-12 18:45:00|169888.6|169798.6|169897.4|169807.4|169904.7|169814.7|169887.2|169797.2|183
1657651800000|2022-07-12 18:50:00|169895.9|169805.9|169930.3|169840.3|169956.1|169866.1|169892.6|169802.6|261
1657652100000|2022-07-12 18:55:00|169929.2|169839.2|169991.3|169901.3|170022.6|169932.6|169923.7|169833.7|581
1657652400000|2022-07-12 19:00:00|169967.5|169877.5|170036.2|169946.2|170057.3|169967.3|169958|169868|849
1657652700000|2022-07-12 19:05:00|170037.3|169947.3|170107|170017|170107|170017|170037.3|169947.3|612
1657653000000|2022-07-12 19:10:00|170104.1|170014.1|170138|170048|170184.6|170094.6|170090.5|170000.5|637
1657653300000|2022-07-12 19:15:00|170136.4|170046.4|170073.8|169983.8|170157.6|170067.6|170064.1|169974.1|727
1657653600000|2022-07-12 19:20:00|170071.8|169981.8|170152.4|170062.4|170156.8|170066.8|170068.8|169978.8|566
1657653900000|2022-07-12 19:25:00|170152.7|170062.7|170238.7|170148.7|170250.8|170160.8|170139.1|170049.1|605
1657654200000|2022-07-12 19:30:00|170239.1|170149.1|170326.8|170236.8|170336.2|170246.2|170237.8|170147.8|620
1657654500000|2022-07-12 19:35:00|170328.7|170238.7|170418.9|170328.9|170434.1|170344.1|170315.2|170225.2|677
1657654800000|2022-07-12 19:40:00|170419.2|170329.2|170396.5|170306.5|170424.1|170334.1|170353.9|170263.9|641
1657655100000|2022-07-12 19:45:00|170396.6|170306.6|170315.3|170225.3|170400.2|170310.2|170284.1|170194.1|580
1657655400000|2022-07-12 19:50:00|170312.5|170222.5|170247.7|170157.7|170325.7|170235.7|170235.9|170145.9|665
1657655700000|2022-07-12 19:55:00|170247.8|170157.8|170342.8|170252.8|170348.4|170258.4|170247.8|170157.8|842
1657656000000|2022-07-12 20:00:00|170337.8|170247.8|170362.9|170272.9|170366.2|170276.2|170300.1|170210.1|700
1657656300000|2022-07-12 20:05:00|170365.4|170275.4|170369.4|170279.4|170369.4|170279.4|170356.8|170266.8|330
1657656600000|2022-07-12 20:10:00|170380.5|170290.5|170380.5|170290.5|170398.1|170308.1|170368.4|170278.4|542
1657656900000|2022-07-12 20:15:00|170386.1|170296.1|170380.4|170290.4|170411.8|170321.8|170356|170266|482
1657657200000|2022-07-12 20:20:00|170379.6|170289.6|170357.8|170267.8|170379.6|170289.6|170350.2|170260.2|364
1657657500000|2022-07-12 20:25:00|170357.1|170267.1|170319.8|170229.8|170364.9|170274.9|170312.7|170222.7|532
1657657800000|2022-07-12 20:30:00|170324.3|170234.3|170334.6|170244.6|170344.9|170254.9|170312.2|170222.2|266
1657658100000|2022-07-12 20:35:00|170338.6|170248.6|170325|170235|170346.4|170256.4|170323.1|170233.1|159
1657658400000|2022-07-12 20:40:00|170324.4|170234.4|170344.6|170254.6|170360.3|170270.3|170324.4|170234.4|208
1657658700000|2022-07-12 20:45:00|170343.7|170253.7|170330.3|170240.3|170358.6|170268.6|170324.8|170234.8|176
1657659000000|2022-07-12 20:50:00|170329.8|170239.8|170280.6|170190.6|170357.6|170252|170259.2|170169.2|221
1657659300000|2022-07-12 20:55:00|170278.4|170188.4|170406.8|170135|170448.8|170217.3|170259.8|170066.8|217
1657659600000|2022-07-12 21:00:00|170434.4|170144.1|170328|169986|170434.4|170144.1|170328|169986|16
1657659900000|2022-07-12 21:05:00|170029.4|169687.4|170027.4|169685.4|170051.5|169709.5|170014.5|169672.5|15
1657660200000|2022-07-12 21:10:00|170007.1|169665.1|170007.1|169665.1|170007.1|169665.1|170007.1|169665.1|1
1657660800000|2022-07-12 21:20:00|170011|169669|169992.6|169650.6|170013.9|169671.9|169992.6|169650.6|30
1657661100000|2022-07-12 21:25:00|169997.1|169655.1|170012.6|169670.6|170018|169676|169992.5|169650.5|79
1657661400000|2022-07-12 21:30:00|170009.1|169667.1|170097.2|169755.2|170246.6|169904.6|169982.2|169640.2|315
1657661700000|2022-07-12 21:35:00|170145.7|169803.7|170214.6|169872.6|170261.1|169919.1|170027.7|169685.7|110
1657662000000|2022-07-12 21:40:00|170027.7|169685.7|170214.8|169872.8|170215.4|169873.4|169965.8|169623.8|83
1657662300000|2022-07-12 21:45:00|170015.6|169673.6|170283.3|169941.3|170468.4|170126.4|170015.6|169673.6|225
1657662600000|2022-07-12 21:50:00|170240.9|169898.9|170165.6|169823.6|170406.6|170064.6|169991.2|169649.2|92
1657662900000|2022-07-12 21:55:00|170238.5|169896.5|170120.3|169778.3|170383.9|170041.9|170034.9|169692.9|321
1657663200000|2022-07-12 22:00:00|170191.7|169849.7|170049.8|169707.8|170215.4|169873.4|169922.8|169580.8|44
1657663500000|2022-07-12 22:05:00|170093.4|169751.4|170105|169763|170111.3|169769.3|170036.1|169694.1|56
1657663800000|2022-07-12 22:10:00|170112.7|169770.7|170247.4|169905.4|170433.1|170091.1|170053.6|169711.6|464
1657664100000|2022-07-12 22:15:00|170238.4|169896.4|170239.1|169897.1|170344.8|170002.8|170128.2|169786.2|642
1657664400000|2022-07-12 22:20:00|170239.5|169897.5|170397.3|170055.3|170428.9|170086.9|170176.1|169834.1|628
1657664700000|2022-07-12 22:25:00|170396.7|170054.7|170460.5|170118.5|170480.5|170154.5|170365.2|170023.2|221
1657665000000|2022-07-12 22:30:00|170456.1|170114.1|170489|170147|170508.2|170166.2|170411.5|170082.8|161
1657665300000|2022-07-12 22:35:00|170466.8|170124.8|170454.8|170112.8|170521.9|170179.9|170390|170075.2|248
1657665600000|2022-07-12 22:40:00|170456.2|170114.2|170434.2|170092.2|170505.7|170163.7|170414.6|170086|248
1657665900000|2022-07-12 22:45:00|170445.6|170103.6|170451.6|170109.6|170500.5|170158.5|170402.6|170084.7|183
1657666200000|2022-07-12 22:50:00|170453.3|170111.3|170446.4|170104.4|170514.6|170172.6|170402|170075|260
1657666500000|2022-07-12 22:55:00|170429.5|170087.5|170448.3|170106.3|170501.6|170159.6|170390|170081.8|220
1657666800000|2022-07-12 23:00:00|170446.6|170104.6|170355.5|170098.4|170479.8|170176.6|170297.1|170075.8|333
1657667100000|2022-07-12 23:05:00|170354.3|170099.1|170323.8|170193.8|170424.7|170217.7|170286.5|170040|289
1657667400000|2022-07-12 23:10:00|170324.7|170194.7|170310.6|170180.6|170376.4|170223.9|170286.5|170115.5|188
1657667700000|2022-07-12 23:15:00|170310.5|170180.5|170304.1|170214.1|170365.2|170216.7|170282.7|170113|177
1657668000000|2022-07-12 23:20:00|170295.7|170205.7|170317.3|170187.3|170365.9|170219.9|170285.4|170125.1|196
1657668300000|2022-07-12 23:25:00|170328.7|170198.7|170289.8|170199.8|170371.8|170221.6|170287.4|170113.4|160
1657668600000|2022-07-12 23:30:00|170286|170196|170306|170176|170373.7|170208.2|170285.4|170091.3|204
1657668900000|2022-07-12 23:35:00|170305.6|170175.6|170305.7|170175.7|170374.5|170212.9|170286.3|170098.6|215
1657669200000|2022-07-12 23:40:00|170305.5|170175.5|170306.2|170176.2|170390.4|170208.4|170283.1|170046.5|164
1657669500000|2022-07-12 23:45:00|170306.3|170176.3|170286.7|170196.7|170359.1|170208.7|170284.9|170104|150
1657669800000|2022-07-12 23:50:00|170298|170208|170289.6|170199.6|170383.5|170208|170285.4|170064.4|167
1657670100000|2022-07-12 23:55:00|170289.7|170199.7|170287.2|170197.2|170352.8|170211|170283.5|170125|144
1657670400000|2022-07-13 00:00:00|170305.8|170175.8|170257.2|170127.2|170339.1|170212.3|170247.1|170117.1|291
1657670700000|2022-07-13 00:05:00|170290|170083.7|170254.7|170124.7|170305.3|170129.7|170225|170059.1|538
1657671000000|2022-07-13 00:10:00|170253.9|170123.9|170257.4|170167.4|170342.3|170190.9|170246.5|170116.5|744
1657671300000|2022-07-13 00:15:00|170251.6|170161.6|170271.2|170141.2|170282.4|170175.9|170236.9|170121.8|616
1657671600000|2022-07-13 00:20:00|170271.6|170141.6|170251.8|170161.8|170298.9|170161.9|170229.8|170091.8|577
1657671900000|2022-07-13 00:25:00|170251.3|170161.3|170248|170158|170281.5|170175.6|170242.1|170131.8|616
1657672200000|2022-07-13 00:30:00|170250.7|170160.7|170243|170153|170321.3|170177.1|170233.5|170100|560
1657672500000|2022-07-13 00:35:00|170244.2|170154.2|170250.2|170120.2|170267.8|170171.1|170230.7|170119.6|585
1657672800000|2022-07-13 00:40:00|170250.4|170120.4|170284.2|170194.2|170305.1|170204.9|170229|170065.6|499
1657673100000|2022-07-13 00:45:00|170286.9|170196.9|170198|170108|170290.2|170200.2|170191|170082|637
1657673400000|2022-07-13 00:50:00|170192.1|170102.1|170153.9|170023.9|170250.2|170140.5|170145.7|169991.6|630
1657673700000|2022-07-13 00:55:00|170156.3|170026.3|170283|170193|170286.8|170196.8|170145.2|170015.2|889
1657674000000|2022-07-13 01:00:00|170282.3|170192.3|170140.1|170010.1|170283|170193|170018.3|169928.3|1064
1657674300000|2022-07-13 01:05:00|170140.4|170010.4|170167|170077|170173.7|170077.9|170120.2|169990.2|812
1657674600000|2022-07-13 01:10:00|170168.8|170078.8|170176.4|170086.4|170221|170120.9|170129.2|170039.2|899
1657674900000|2022-07-13 01:15:00|170175.5|170085.5|170236|170146|170273.8|170158.8|170144.1|170054.1|1037
1657675200000|2022-07-13 01:20:00|170237.1|170147.1|170299.2|170209.2|170307.3|170217.3|170208|170093.8|1027
1657675500000|2022-07-13 01:25:00|170298.6|170208.6|170290.5|170200.5|170312|170222|170278.6|170188.6|938
1657675800000|2022-07-13 01:30:00|170291.8|170201.8|170296.1|170206.1|170308|170218|170266.3|170176.3|1019
1657676100000|2022-07-13 01:35:00|170293.1|170203.1|170302.2|170212.2|170311.9|170221.9|170282.5|170192.5|914
1657676400000|2022-07-13 01:40:00|170302.8|170212.8|170379.2|170289.2|170408.4|170318.4|170281.5|170191.5|959
1657676700000|2022-07-13 01:45:00|170379|170289|170277|170187|170390.3|170300.3|170215.6|170125.6|926
1657677000000|2022-07-13 01:50:00|170278.7|170188.7|170259.8|170169.8|170366.8|170259.4|170248.6|170153.2|833
1657677300000|2022-07-13 01:55:00|170258|170168|170305|170097|170325|170171.7|170211.3|170097|925
1657677600000|2022-07-13 02:00:00|170275.2|170145.2|170331.2|170167.7|170371|170210.1|170210.9|170047.5|1074
1657677900000|2022-07-13 02:05:00|170334.4|170181|170280.3|170190.3|170364|170225.4|170256|170075|976
1657678200000|2022-07-13 02:10:00|170281.7|170191.7|170206.6|170116.6|170296.4|170206.4|170188|170080.2|1011
1657678500000|2022-07-13 02:15:00|170208.1|170118.1|170281.8|170191.8|170324.4|170217.9|170205.3|170115.3|868
1657678800000|2022-07-13 02:20:00|170282|170192|170335.3|170245.3|170364.2|170256.4|170249.6|170119.1|926
1657679100000|2022-07-13 02:25:00|170335.6|170245.6|170333.4|170243.4|170379.5|170289.5|170326.2|170230.6|900
1657679400000|2022-07-13 02:30:00|170333.6|170243.6|170202.5|170112.5|170336.2|170246.2|170188.6|170090.9|983
1657679700000|2022-07-13 02:35:00|170195.5|170105.5|170050.5|169960.5|170226.4|170119.3|170050.5|169942.1|1011
1657680000000|2022-07-13 02:40:00|170055.5|169965.5|170090.7|170000.7|170100.1|170009.8|170046.9|169946|966
1657680300000|2022-07-13 02:45:00|170089.4|169999.4|169963|169873|170133.7|170034.1|169958|169844.9|774
1657680600000|2022-07-13 02:50:00|169964.1|169874.1|169969.4|169879.4|170035.1|169942.5|169950.3|169841.7|929
1657680900000|2022-07-13 02:55:00|169968.8|169878.8|169919.7|169829.7|170005.5|169915.5|169905.6|169814|941
1657681200000|2022-07-13 03:00:00|169920.2|169830.2|169949.3|169859.3|169997.9|169872.5|169897.6|169796.2|919
1657681500000|2022-07-13 03:05:00|169953.2|169863.2|170010.6|169920.6|170022.7|169932.7|169942.6|169845.3|782
1657681800000|2022-07-13 03:10:00|170011.2|169921.2|170010.3|169920.3|170035.8|169932|170000.5|169904.9|768
1657682100000|2022-07-13 03:15:00|170010.9|169920.9|170004.7|169914.7|170021.2|169926.6|169943.8|169853.1|838
1657682400000|2022-07-13 03:20:00|170004.9|169914.9|169971.5|169881.5|170028.3|169928|169958.2|169856|872
1657682700000|2022-07-13 03:25:00|169971.8|169881.8|169976.4|169886.4|170013.3|169911.9|169967.8|169858.5|783
1657683000000|2022-07-13 03:30:00|169975|169885|169762.5|169672.5|170007.2|169901.2|169748.1|169645.1|810
1657683300000|2022-07-13 03:35:00|169762.4|169672.4|169772.5|169682.5|169832.5|169726.3|169757.1|169657.8|801
1657683600000|2022-07-13 03:40:00|169789.6|169699.6|169887.9|169797.9|169900.1|169797.9|169755.5|169648.4|920
1657683900000|2022-07-13 03:45:00|169887.2|169797.2|169861.8|169731.8|169920.8|169801.1|169833.7|169680.2|880
1657684200000|2022-07-13 03:50:00|169861.9|169731.9|169840.6|169750.6|169906.2|169792.6|169823.4|169721.2|929
1657684500000|2022-07-13 03:55:00|169842.6|169752.6|169930|169840|169960.7|169868.8|169825.4|169735.4|811
1657684800000|2022-07-13 04:00:00|169931.9|169841.9|169967.8|169877.8|169970.3|169880.3|169905.2|169815.2|659
1657685100000|2022-07-13 04:05:00|169965.7|169875.7|170009.7|169879.7|170022|169932|169957.1|169812.6|615
1657685400000|2022-07-13 04:10:00|170009.5|169879.5|170097.3|170007.3|170143.5|170035.6|170004.3|169876.4|668
1657685700000|2022-07-13 04:15:00|170098.2|170008.2|170100.9|170010.9|170115.4|170017|170061.2|169969.8|544
1657686000000|2022-07-13 04:20:00|170101.5|170011.5|170063.3|169933.3|170109.6|170011.5|170006.1|169895.2|572
1657686300000|2022-07-13 04:25:00|170062|169932|170047.3|169917.3|170087.1|169958.8|170009.8|169903.2|600
1657686600000|2022-07-13 04:30:00|170047.4|169917.4|170096.4|170006.4|170122.2|170032.2|170025.3|169917.4|480
1657686900000|2022-07-13 04:35:00|170096.1|170006.1|170152.5|170062.5|170175.9|170072.3|170096|170006|490
1657687200000|2022-07-13 04:40:00|170153.4|170063.4|170044|169954|170200|170072|170038.1|169910.4|723
1657687500000|2022-07-13 04:45:00|170044.4|169954.4|170051.7|169921.7|170083.6|169971.4|170031.4|169921.3|598
1657687800000|2022-07-13 04:50:00|170054.2|169924.2|170074.7|169944.7|170108|169966|170028.6|169885|711
1657688100000|2022-07-13 04:55:00|170081|169951|170040.1|169950.1|170127|169991|170021.1|169925.3|600
1657688400000|2022-07-13 05:00:00|170028.9|169938.9|170043.7|169953.7|170074.2|169984.2|170020.6|169930.6|673
1657688700000|2022-07-13 05:05:00|170043.2|169953.2|170079.8|169989.8|170088.6|169996|170039.6|169932.8|653
1657689000000|2022-07-13 05:10:00|170081|169991|170095.2|170005.2|170113|170023|170070.5|169980.5|718
1657689300000|2022-07-13 05:15:00|170095.3|170005.3|170000.8|169910.8|170103.6|170013.6|169985.1|169895.1|764
1657689600000|2022-07-13 05:20:00|169996.6|169906.6|169994.4|169904.4|170029.1|169939.1|169984.2|169894.2|628
1657689900000|2022-07-13 05:25:00|169993.1|169903.1|170007|169917|170037.1|169947.1|169991.4|169901.4|677
1657690200000|2022-07-13 05:30:00|170007.3|169917.3|170027|169937|170163|170073|170000.3|169902.4|722
1657690500000|2022-07-13 05:35:00|170026.9|169936.9|169847|169757|170037.7|169947.7|169844.8|169754.8|764
1657690800000|2022-07-13 05:40:00|169847.6|169757.6|169828.3|169738.3|169864.5|169774.5|169815.1|169725.1|870
1657691100000|2022-07-13 05:45:00|169827.7|169737.7|169849.4|169759.4|169865|169775|169825.3|169735.3|848
1657691400000|2022-07-13 05:50:00|169845.9|169755.9|169903.1|169813.1|169928.2|169838.2|169838.7|169748.7|803
1657691700000|2022-07-13 05:55:00|169902.1|169812.1|170010.4|169880.4|170062|169930.7|169884.8|169777.8|829
1657692000000|2022-07-13 06:00:00|170010|169880|169823.1|169693.1|170010.5|169880.5|169716.5|169548|937
1657692300000|2022-07-13 06:05:00|169819.1|169689.1|169845.4|169715.4|169882|169737.7|169793|169626|878
1657692600000|2022-07-13 06:10:00|169839.4|169709.4|169856.7|169766.7|169905|169783.5|169750.8|169630.5|899
1657692900000|2022-07-13 06:15:00|169856.8|169766.8|169895|169805|169938.6|169848.6|169856.8|169766.8|874
1657693200000|2022-07-13 06:20:00|169895.8|169805.8|169907.4|169817.4|169963.3|169873.3|169829.6|169739.6|848
1657693500000|2022-07-13 06:25:00|169905.6|169815.6|169810.9|169720.9|169922|169832|169797.5|169707.5|917
1657693800000|2022-07-13 06:30:00|169814|169724|169820.5|169730.5|169904.5|169814.5|169808.8|169718.8|811
1657694100000|2022-07-13 06:35:00|169810.9|169720.9|169961.7|169871.7|169976.6|169886.6|169728.6|169638.6|1020
1657694400000|2022-07-13 06:40:00|169961.2|169871.2|169779.8|169689.8|169961.7|169871.7|169751.9|169661.9|940
1657694700000|2022-07-13 06:45:00|169780.4|169690.4|169710.9|169620.9|169782.4|169692.4|169689.1|169599.1|817
1657695000000|2022-07-13 06:50:00|169712.4|169622.4|169624.1|169534.1|169713.7|169623.7|169556.2|169466.2|848
1657695300000|2022-07-13 06:55:00|169631|169541|169657.6|169567.6|169739.4|169649.4|169588.3|169498.3|904
1657695600000|2022-07-13 07:00:00|169655.6|169565.6|169650.7|169560.7|169731.3|169641.3|169573.6|169483.6|1003
1657695900000|2022-07-13 07:05:00|169650.1|169560.1|169706.4|169616.4|169736.7|169646.7|169643.4|169553.4|746
1657696200000|2022-07-13 07:10:00|169702.4|169612.4|169844.2|169754.2|169885.8|169795.8|169622|169532|958
1657696500000|2022-07-13 07:15:00|169841.2|169751.2|169950.7|169860.7|169956.9|169866.9|169761.9|169671.9|1010
1657696800000|2022-07-13 07:20:00|169948.9|169858.9|170015.5|169925.5|170047.3|169957.3|169948.2|169858.2|905
1657697100000|2022-07-13 07:25:00|170015.1|169925.1|170154.2|170064.2|170184.5|170094.5|169902.5|169812.5|1042
1657697400000|2022-07-13 07:30:00|170156|170066|170094.8|170004.8|170223.9|170133.9|170034.4|169944.4|895
1657697700000|2022-07-13 07:35:00|170093.5|170003.5|170061.4|169971.4|170242.9|170152.9|170032.6|169942.6|921
1657698000000|2022-07-13 07:40:00|170060.5|169970.5|170172.3|170082.3|170172.7|170082.7|169971.7|169881.7|901
1657698300000|2022-07-13 07:45:00|170192|170102|170214.4|170124.4|170244.5|170154.5|170190.6|170100.6|900
1657698600000|2022-07-13 07:50:00|170215.2|170125.2|170019.2|169929.2|170253.4|170163.4|170003|169913|928
1657698900000|2022-07-13 07:55:00|170023.2|169933.2|170016.1|169926.1|170109.6|170019.6|169968.1|169878.1|963
1657699200000|2022-07-13 08:00:00|170010.1|169920.1|169993|169903|170108.4|170018.4|169928.4|169838.4|1026
1657699500000|2022-07-13 08:05:00|169994.8|169904.8|170092.5|170002.5|170165.4|170075.4|169956.9|169866.9|1004
1657699800000|2022-07-13 08:10:00|170090.9|170000.9|170131.8|170041.8|170138|170048|170007.3|169917.3|849
1657700100000|2022-07-13 08:15:00|170132.6|170042.6|170131.1|170041.1|170140.7|170050.7|170093.3|170003.3|738
1657700400000|2022-07-13 08:20:00|170123.8|170033.8|170252.6|170162.6|170258.2|170168.2|170083.5|169993.5|862
1657700700000|2022-07-13 08:25:00|170254.1|170164.1|170430.2|170340.2|170604.4|170514.4|170195.9|170105.9|845
1657701000000|2022-07-13 08:30:00|170430.5|170340.5|170139.9|170049.9|170440.4|170350.4|170081.9|169991.9|1041
1657701300000|2022-07-13 08:35:00|170141.2|170051.2|170143.1|170053.1|170165.9|170075.9|170117.8|170027.8|928
1657701600000|2022-07-13 08:40:00|170142.6|170052.6|170215.2|170125.2|170280.3|170190.3|170123.3|170033.3|838
1657701900000|2022-07-13 08:45:00|170212.7|170122.7|170209.3|170119.3|170235.3|170145.3|170103.9|170013.9|917
1657702200000|2022-07-13 08:50:00|170207.1|170117.1|170378.8|170288.8|170398.4|170308.4|170194.2|170104.2|801
1657702500000|2022-07-13 08:55:00|170380.3|170290.3|170329.2|170239.2|170407.1|170317.1|170270.7|170180.7|894
1657702800000|2022-07-13 09:00:00|170329.8|170239.8|170197.3|170107.3|170377.7|170287.7|170186.9|170096.9|929
1657703100000|2022-07-13 09:05:00|170194.8|170104.8|170201.5|170111.5|170254.3|170164.3|170180.6|170090.6|906
1657703400000|2022-07-13 09:10:00|170203.7|170113.7|170163|170073|170272.1|170182.1|170103|170013|842
1657703700000|2022-07-13 09:15:00|170162.5|170072.5|170204.4|170114.4|170290.2|170200.2|170143.9|170053.9|761
1657704000000|2022-07-13 09:20:00|170205.6|170115.6|170064.4|169974.4|170209.7|170119.7|170028.6|169938.6|693
1657704300000|2022-07-13 09:25:00|170063.9|169973.9|169974.3|169884.3|170108.3|170018.3|169974.3|169884.3|574
1657704600000|2022-07-13 09:30:00|169974.5|169884.5|169898.7|169808.7|169992.5|169902.5|169872.4|169782.4|850
1657704900000|2022-07-13 09:35:00|169898|169808|169958.9|169868.9|170048.6|169958.6|169822.6|169732.6|771
1657705200000|2022-07-13 09:40:00|169954.4|169864.4|169970.2|169880.2|170133.2|170043.2|169953.4|169863.4|774
1657705500000|2022-07-13 09:45:00|169967|169877|169793.9|169703.9|169983.3|169893.3|169790|169700|769
1657705800000|2022-07-13 09:50:00|169794.3|169704.3|169844.8|169754.8|169908.4|169818.4|169784.4|169694.4|731
1657706100000|2022-07-13 09:55:00|169845.9|169755.9|169988.2|169898.2|169988.2|169898.2|169796.5|169706.5|785
1657706400000|2022-07-13 10:00:00|169989.5|169899.5|169786.4|169696.4|169989.5|169899.5|169785.6|169695.6|647
1657706700000|2022-07-13 10:05:00|169783.8|169693.8|169782.9|169692.9|169797.2|169707.2|169772.3|169682.3|385
1657707000000|2022-07-13 10:10:00|169783.1|169693.1|169823.6|169733.6|169943.6|169853.6|169779.1|169689.1|505
1657707300000|2022-07-13 10:15:00|169823.5|169733.5|169843.7|169753.7|169862.6|169772.6|169790.5|169700.5|451
1657707600000|2022-07-13 10:20:00|169842.8|169752.8|169796.4|169706.4|169876.4|169786.4|169790.4|169700.4|685
1657707900000|2022-07-13 10:25:00|169796.2|169706.2|169865.4|169775.4|169897.6|169807.6|169771.8|169681.8|644
1657708200000|2022-07-13 10:30:00|169867.9|169777.9|169864.9|169774.9|169926|169836|169842.7|169752.7|854
1657708500000|2022-07-13 10:35:00|169864|169774|169767.2|169677.2|169915.3|169825.3|169749.3|169659.3|863
1657708800000|2022-07-13 10:40:00|169773.1|169683.1|169793.7|169703.7|169841|169751|169771.5|169681.5|704
1657709100000|2022-07-13 10:45:00|169792.6|169702.6|169777.8|169687.8|169889.1|169799.1|169773.5|169683.5|627
1657709400000|2022-07-13 10:50:00|169779.8|169689.8|169784.9|169694.9|169797.2|169707.2|169774.4|169684.4|453
1657709700000|2022-07-13 10:55:00|169781.8|169691.8|169719.2|169629.2|169793.8|169703.8|169694.3|169604.3|617
1657710000000|2022-07-13 11:00:00|169720.6|169630.6|169750.5|169660.5|169802.7|169669.8|169673.4|169567.3|688
1657710300000|2022-07-13 11:05:00|169750.3|169660.3|169705.9|169615.9|169765.9|169675.9|169691.6|169601.6|538
1657710600000|2022-07-13 11:10:00|169703.3|169613.3|169474.8|169384.8|169708.4|169618.4|169473.5|169383.5|712
1657710900000|2022-07-13 11:15:00|169479.4|169389.4|169461.1|169371.1|169498.7|169408.7|169431.1|169341.1|612
1657711200000|2022-07-13 11:20:00|169463.6|169373.6|169557|169467|169583.5|169493.5|169432.8|169342.8|785
1657711500000|2022-07-13 11:25:00|169552.8|169462.8|169564.5|169474.5|169626.8|169536.8|169482.9|169392.9|574
1657711800000|2022-07-13 11:30:00|169564.1|169474.1|169592.5|169502.5|169617.8|169527.8|169464.6|169374.6|656
1657712100000|2022-07-13 11:35:00|169592.8|169502.8|169420.4|169330.4|169594.3|169504.3|169413.4|169323.4|655
1657712400000|2022-07-13 11:40:00|169415.8|169325.8|169331.2|169241.2|169417.3|169327.3|169312.7|169222.7|546
1657712700000|2022-07-13 11:45:00|169331.5|169241.5|169323|169233|169374.9|169284.9|169274.8|169184.8|568
1657713000000|2022-07-13 11:50:00|169323.4|169233.4|169283.7|169193.7|169323.6|169233.6|169268.8|169178.8|596
1657713300000|2022-07-13 11:55:00|169284.9|169194.9|169239.1|169149.1|169351.2|169261.2|169232.5|169142.5|618
1657713600000|2022-07-13 12:00:00|169240|169150|169381.2|169291.2|169395|169305|169231.8|169141.8|799
1657713900000|2022-07-13 12:05:00|169381.6|169291.6|169463.1|169373.1|169477.2|169387.2|169296.9|169206.9|777
1657714200000|2022-07-13 12:10:00|169464.9|169374.9|169440|169350|169532.5|169442.5|169410.2|169320.2|918
1657714500000|2022-07-13 12:15:00|169440.4|169350.4|169456.5|169366.5|169524.6|169434.6|169427.1|169337.1|967
1657714800000|2022-07-13 12:20:00|169457.1|169367.1|169413.2|169283.2|169570.1|169480.1|169332.1|169218.1|753
1657715100000|2022-07-13 12:25:00|169377.7|169287.7|169548.7|169239.7|169606|169408|169245.2|169091|846
1657715400000|2022-07-13 12:30:00|169571.8|169229.8|171071.4|170941.4|171650.2|171308.2|169571.8|169229.8|1187
1657715700000|2022-07-13 12:35:00|171070.4|170940.4|171614.9|171484.9|171702.2|171547|171069.7|170930|1179
1657716000000|2022-07-13 12:40:00|171606|171476|171392.9|171262.9|171846.9|171730.4|171384.2|171226|1065
1657716300000|2022-07-13 12:45:00|171391.8|171261.8|170889.8|170759.8|171431.7|171301.7|170889.8|170759.8|1183
1657716600000|2022-07-13 12:50:00|170889.4|170759.4|170692.1|170562.1|170944|170806.5|170404.3|170271.7|1189
1657716900000|2022-07-13 12:55:00|170698.2|170568.2|170618.7|170488.7|170764.1|170640.3|170473.6|170359.1|1130
1657717200000|2022-07-13 13:00:00|170635.4|170505.4|170413|170283|170815.9|170699.1|170343.9|170253.9|1047
1657717500000|2022-07-13 13:05:00|170414|170284|170383.3|170253.3|170539.1|170409.1|170290.4|170160.4|1019
1657717800000|2022-07-13 13:10:00|170383.9|170253.9|170082.1|169952.1|170445.9|170315.9|169975|169845|1154
1657718100000|2022-07-13 13:15:00|170077.1|169947.1|170311.1|170181.1|170363.1|170233.1|169927.6|169797.6|1157
1657718400000|2022-07-13 13:20:00|170309.5|170179.5|170551.5|170421.5|170596.5|170466.5|170284|170154|1060
1657718700000|2022-07-13 13:25:00|170525.3|170435.3|170481.1|170391.1|170648|170538.8|170470.4|170353.6|899
1657719000000|2022-07-13 13:30:00|170495.9|170365.9|170458.1|170328.1|170541.8|170435.9|170330.3|170200.3|797
1657719300000|2022-07-13 13:35:00|170458.6|170328.6|170198|170068|170532.6|170402.6|170138.1|170048.1|784
1657719600000|2022-07-13 13:40:00|170213.7|170083.7|169998.5|169868.5|170218.5|170103.5|169909.7|169798.1|805
1657719900000|2022-07-13 13:45:00|169969.2|169879.2|169974.2|169844.2|170168|170038|169947.1|169817.1|999
1657720200000|2022-07-13 13:50:00|169973.2|169843.2|170136.7|170046.7|170196.9|170082.4|169909.6|169792.9|1161
1657720500000|2022-07-13 13:55:00|170155|170025|170337|170207|170337|170217.2|170074|169976.1|1150
1657720800000|2022-07-13 14:00:00|170311.1|170181.1|170117.4|169987.4|170399.8|170269.8|170016.1|169900.2|1143
1657721100000|2022-07-13 14:05:00|170117.2|169987.2|170396.7|170266.7|170543.4|170434|170066|169969|1148
1657721400000|2022-07-13 14:10:00|170394.8|170264.8|170092|170002|170543.9|170415.9|170071.5|169961.2|1111
1657721700000|2022-07-13 14:15:00|170088.6|169998.6|170249|170159|170338.4|170248.4|170081.6|169973.9|1058
1657722000000|2022-07-13 14:20:00|170249.4|170159.4|170234.3|170144.3|170313|170223|170173.9|170083.9|1091
1657722300000|2022-07-13 14:25:00|170234.4|170144.4|170166.4|170076.4|170244.7|170154.7|170113.9|170023.9|1034
1657722600000|2022-07-13 14:30:00|170167.5|170077.5|170281.5|170191.5|170321.3|170231.3|170166.5|170076.5|1060
1657722900000|2022-07-13 14:35:00|170284.8|170194.8|169928.1|169838.1|170291.1|170201.1|169924|169834|1077
1657723200000|2022-07-13 14:40:00|169931.2|169841.2|169569.8|169479.8|169977.4|169887.4|169555.3|169465.3|1173
1657723500000|2022-07-13 14:45:00|169575.1|169485.1|169346|169256|169739.3|169649.3|169330|169240|1120
1657723800000|2022-07-13 14:50:00|169348.8|169258.8|168943.4|168853.4|169348.8|169258.8|168880.9|168790.9|1154
1657724100000|2022-07-13 14:55:00|168942.9|168852.9|168927|168837|168942.9|168852.9|168762.2|168672.2|1116
1657724400000|2022-07-13 15:00:00|168926.4|168836.4|168999.8|168909.8|169093.6|169003.6|168926.4|168836.4|1012
1657724700000|2022-07-13 15:05:00|168999.9|168909.9|168976.7|168886.7|168999.9|168909.9|168718.2|168628.2|946
1657725000000|2022-07-13 15:10:00|168973.2|168883.2|168829.4|168739.4|169027.6|168937.6|168814.1|168724.1|787
1657725300000|2022-07-13 15:15:00|168836.9|168746.9|169062.6|168972.6|169076.2|168986.2|168812.3|168722.3|1031
1657725600000|2022-07-13 15:20:00|169062.9|168972.9|169184.7|169094.7|169212.2|169122.2|169015.8|168925.8|874
1657725900000|2022-07-13 15:25:00|169176.3|169086.3|169262.7|169172.7|169302.9|169212.9|169161.5|169071.5|865
1657726200000|2022-07-13 15:30:00|169264.1|169174.1|169271.2|169181.2|169295.7|169190.2|169146|169056|756
1657726500000|2022-07-13 15:35:00|169269.5|169179.5|169345.5|169255.5|169348.9|169258.9|169189.9|169099.9|692
1657726800000|2022-07-13 15:40:00|169345|169255|169470.9|169380.9|169473.1|169383.1|169168|169078|869
1657727100000|2022-07-13 15:45:00|169470.2|169380.2|169356.8|169266.8|169564.1|169474.1|169345|169255|886
1657727400000|2022-07-13 15:50:00|169355.6|169265.6|169208.1|169118.1|169356.3|169266.3|169096|169006|963
1657727700000|2022-07-13 15:55:00|169207.1|169117.1|169276.3|169186.3|169334.2|169244.2|169202.6|169112.6|763
1657728000000|2022-07-13 16:00:00|169277.5|169187.5|169361.1|169271.1|169431.9|169341.9|169261.1|169171.1|709
1657728300000|2022-07-13 16:05:00|169360.4|169270.4|169004.3|168914.3|169370.1|169280.1|168961.3|168871.3|858
1657728600000|2022-07-13 16:10:00|169007.1|168917.1|169194.4|169104.4|169197.1|169107.1|168988.7|168898.7|645
1657728900000|2022-07-13 16:15:00|169203.4|169113.4|169158.5|169068.5|169228|169138|169157.5|169067.5|836
1657729200000|2022-07-13 16:20:00|169158.1|169068.1|169063|168973|169205.6|169115.6|169048.9|168958.9|840
1657729500000|2022-07-13 16:25:00|169064.4|168974.4|168914.6|168824.6|169068.9|168978.9|168886.7|168796.7|813
1657729800000|2022-07-13 16:30:00|168914.5|168824.5|168881.3|168791.3|168914.5|168824.5|168867.5|168777.5|433
1657730100000|2022-07-13 16:35:00|168881.5|168791.5|168879.6|168789.6|168939.5|168849.5|168871.9|168781.9|544
1657730400000|2022-07-13 16:40:00|168879.7|168789.7|168932|168842|168947.2|168857.2|168878.3|168788.3|407
1657730700000|2022-07-13 16:45:00|168932.4|168842.4|169045.8|168955.8|169075.8|168985.8|168914.8|168824.8|624
1657731000000|2022-07-13 16:50:00|169045.7|168955.7|169070.4|168980.4|169102.9|169012.9|169032.5|168942.5|616
1657731300000|2022-07-13 16:55:00|169069.2|168979.2|169045.9|168955.9|169089.6|168999.6|169035.5|168945.5|712
1657731600000|2022-07-13 17:00:00|169042.7|168952.7|169053.3|168963.3|169102.2|169012.2|168950.4|168860.4|881
1657731900000|2022-07-13 17:05:00|169049.6|168959.6|169139.8|169049.8|169157.3|169062.1|169033.7|168943.7|977
1657732200000|2022-07-13 17:10:00|169140.8|169050.8|168921|168791|169162|169059|168907.5|168777.5|910
1657732500000|2022-07-13 17:15:00|168919.3|168789.3|168998|168908|169040.9|168950.6|168919|168789|922
1657732800000|2022-07-13 17:20:00|168990.8|168900.8|168908.5|168818.5|169030.5|168940.5|168892.5|168802.5|749
1657733100000|2022-07-13 17:25:00|168907.9|168817.9|168865|168775|168998.9|168908.9|168854.4|168764.4|569
1657733400000|2022-07-13 17:30:00|168865.9|168775.9|168838.5|168748.5|168879.2|168789.2|168835.4|168745.4|752
1657733700000|2022-07-13 17:35:00|168839|168749|168804.2|168714.2|168869.1|168779.1|168682.1|168592.1|713
1657734000000|2022-07-13 17:40:00|168803.8|168713.8|168741.2|168651.2|168819.3|168729.3|168687.6|168597.6|834
1657734300000|2022-07-13 17:45:00|168739.6|168649.6|168692.7|168602.7|168759.1|168669.1|168692.3|168602.3|837
1657734600000|2022-07-13 17:50:00|168691.6|168601.6|168835.5|168745.5|168835.5|168745.5|168632.6|168542.6|740
1657734900000|2022-07-13 17:55:00|168832.8|168742.8|168854.7|168764.7|168861.3|168771.3|168815.7|168725.7|640
1657735200000|2022-07-13 18:00:00|168853.2|168763.2|169076.8|168946.8|169232.5|169054.9|168845.7|168755.7|1044
1657735500000|2022-07-13 18:05:00|169078.2|168948.2|169042.3|168912.3|169131.7|168965.5|168942|168852|935
1657735800000|2022-07-13 18:10:00|169042.4|168912.4|169122.1|169032.1|169156.4|169057.7|169030.2|168882.9|829
1657736100000|2022-07-13 18:15:00|169121.6|169031.6|169194.4|169104.4|169263.1|169173.1|169120.4|169030.4|1082
1657736400000|2022-07-13 18:20:00|169192|169102|169010.8|168920.8|169257.7|169167.7|168999.2|168909.2|858
1657736700000|2022-07-13 18:25:00|169010.5|168920.5|169037.8|168947.8|169220.1|169130.1|168967.8|168877.8|895
1657737000000|2022-07-13 18:30:00|169035.5|168945.5|169075.8|168985.8|169111.1|169021.1|169028.2|168938.2|714
1657737300000|2022-07-13 18:35:00|169078.1|168988.1|169169.7|169079.7|169262.7|169172.7|169042.2|168952.2|808
1657737600000|2022-07-13 18:40:00|169168.9|169078.9|169230.2|169140.2|169234.1|169144.1|169152.3|169062.3|476
1657737900000|2022-07-13 18:45:00|169229.6|169139.6|169222.4|169132.4|169260.7|169170.7|169185.6|169095.6|558
1657738200000|2022-07-13 18:50:00|169227.2|169137.2|169217.5|169127.5|169227.2|169137.2|169179.3|169089.3|364
1657738500000|2022-07-13 18:55:00|169218.5|169128.5|169177.3|169087.3|169449.8|169359.8|169133.4|169043.4|746
1657738800000|2022-07-13 19:00:00|169171.2|169081.2|169145.8|169055.8|169193.3|169103.3|169098|169008|744
1657739100000|2022-07-13 19:05:00|169145.9|169055.9|169230.5|169140.5|169245|169155|169142.7|169052.7|480
1657739400000|2022-07-13 19:10:00|169230.9|169140.9|169274.5|169184.5|169345.4|169255.4|169230.9|169140.9|394
1657739700000|2022-07-13 19:15:00|169275|169185|169279.9|169189.9|169329.2|169239.2|169264.9|169174.9|781
1657740000000|2022-07-13 19:20:00|169281.2|169191.2|169290|169200|169301.4|169211.4|169201.8|169111.8|785
1657740300000|2022-07-13 19:25:00|169292.2|169202.2|169285.4|169195.4|169306.7|169216.7|169265.8|169175.8|852
1657740600000|2022-07-13 19:30:00|169291.1|169201.1|169382|169292|169451.5|169361.5|169274.2|169184.2|623
1657740900000|2022-07-13 19:35:00|169382.6|169292.6|169352.6|169262.6|169400.7|169310.7|169346.8|169256.8|523
1657741200000|2022-07-13 19:40:00|169352.7|169262.7|169361.8|169271.8|169386.2|169296.2|169348.2|169258.2|594
1657741500000|2022-07-13 19:45:00|169360.1|169270.1|169359.2|169269.2|169392.7|169302.7|169320|169230|662
1657741800000|2022-07-13 19:50:00|169362.1|169272.1|169392.7|169302.7|169410.3|169320.3|169313|169223|616
1657742100000|2022-07-13 19:55:00|169383.7|169293.7|169412.7|169322.7|169414.3|169324.3|169297.3|169207.3|587
1657742400000|2022-07-13 20:00:00|169411.9|169321.9|169375.5|169285.5|169413.2|169323.2|169303|169213|580
1657742700000|2022-07-13 20:05:00|169376.3|169286.3|169426.3|169336.3|169446.7|169356.7|169376.3|169286.3|670
1657743000000|2022-07-13 20:10:00|169426.6|169336.6|169426.5|169336.5|169442.9|169352.9|169411.6|169321.6|715
1657743300000|2022-07-13 20:15:00|169446.1|169356.1|169543.2|169453.2|169557.4|169467.4|169446.1|169356.1|360
1657743600000|2022-07-13 20:20:00|169542.7|169452.7|169527.3|169437.3|169553|169463|169527.3|169437.3|302
1657743900000|2022-07-13 20:25:00|169524.6|169434.6|169480.8|169390.8|169533.3|169443.3|169475.5|169385.5|314
1657744200000|2022-07-13 20:30:00|169480.9|169390.9|169459.3|169369.3|169503.1|169413.1|169454.1|169364.1|165
1657744500000|2022-07-13 20:35:00|169462.4|169372.4|169467|169377|169477.6|169387.6|169456.5|169366.5|109
1657744800000|2022-07-13 20:40:00|169472.5|169382.5|169540.8|169450.8|169541.9|169451.9|169467.4|169377.4|280
1657745100000|2022-07-13 20:45:00|169534.9|169444.9|169544.5|169454.5|169560.5|169470.5|169531.9|169441.9|326
1657745400000|2022-07-13 20:50:00|169541.5|169451.5|169542.6|169452.6|169556.8|169466.8|169523.6|169433.6|316
1657745700000|2022-07-13 20:55:00|169536.5|169446.5|169527.1|169185.1|169765|169470.6|169293.5|168951.5|381
1657746000000|2022-07-13 21:00:00|169549.1|169207.1|169621.5|169279.5|169621.5|169279.5|169549.1|169207.1|45
1657747800000|2022-07-13 21:30:00|169413.7|169071.7|169193.1|168851.1|169413.7|169071.7|169193.1|168851.1|5
1657749600000|2022-07-13 22:00:00|169447.9|169105.9|169448.6|169106.6|169448.6|169106.6|169447.9|169105.9|2
1657750200000|2022-07-13 22:10:00|169446|169104|169398.9|169056.9|169446|169104|169398.9|169056.9|2
1657750500000|2022-07-13 22:15:00|169401.4|169059.4|169394.9|169052.9|169401.4|169059.4|169394.8|169052.8|10
1657750800000|2022-07-13 22:20:00|169394.7|169052.7|169392.3|169050.3|169406.9|169064.9|169392.3|169050.3|12
1657751100000|2022-07-13 22:25:00|169391.4|169049.4|169391.4|169049.4|169391.4|169049.4|169391.4|169049.4|1
1657751700000|2022-07-13 22:35:00|169395.1|169053.1|169397.9|169055.9|169618.2|169276.2|169392.7|169050.7|51
1657752000000|2022-07-13 22:40:00|169396|169054|169397.2|169055.2|169397.5|169055.5|169396|169054|12
1657752300000|2022-07-13 22:45:00|169397.4|169055.4|169397.8|169055.8|169423.6|169081.6|169395.9|169053.9|49
1657752600000|2022-07-13 22:50:00|169397.1|169055.1|169397.7|169055.7|169399.7|169057.7|169385.6|169043.6|42
1657752900000|2022-07-13 22:55:00|169396.4|169054.4|169394.4|169052.4|169424.2|169082.2|169393.5|169051.5|7
1657753200000|2022-07-13 23:00:00|169394|169052|169391|169049|169441.8|169099.8|169357.2|169015.2|56
1657753500000|2022-07-13 23:05:00|169390.5|169048.5|169425.1|169083.1|169447|169105|169359.2|169017.2|64
1657753800000|2022-07-13 23:10:00|169392.9|169050.9|169393.9|169051.9|169417.6|169075.6|169385|169043|30
1657754100000|2022-07-13 23:15:00|169420.9|169078.9|169434.2|169092.2|169460.8|169118.8|169377.5|169035.5|130
1657754400000|2022-07-13 23:20:00|169458.3|169116.3|169447.8|169105.8|169483.4|169141.4|169418.4|169076.4|98
1657754700000|2022-07-13 23:25:00|169270.8|168928.8|169460.3|169118.3|169491.5|169149.5|169270.8|168928.8|50
1657755000000|2022-07-13 23:30:00|169493.5|169151.5|169393.8|169051.8|169493.5|169151.5|169386.4|169044.4|38
1657755300000|2022-07-13 23:35:00|169559.7|169217.7|169815.5|169473.5|169853.9|169511.9|169559.7|169217.7|338
1657755600000|2022-07-13 23:40:00|169810.4|169468.4|169772.7|169430.7|169824.6|169482.6|169714.7|169372.7|307
1657755900000|2022-07-13 23:45:00|169778.9|169436.9|169859.5|169729.5|169929.9|169734.2|169756.3|169414.3|808
1657756200000|2022-07-13 23:50:00|169853.4|169723.4|169956.1|169698.4|169980.2|169742.5|169850.5|169600|934
1657756500000|2022-07-13 23:55:00|169971.8|169690.7|169956.8|169696|169991.2|169736.2|169934|169633.2|871
1657756800000|2022-07-14 00:00:00|169954.2|169702.4|169896.6|169633|170066.6|169871|169873.4|169619.3|1038
1657757100000|2022-07-14 00:05:00|169896.9|169633.2|169971|169683.4|169989.5|169785.8|169807.8|169594.8|974
1657757400000|2022-07-14 00:10:00|169974|169676.2|169821.5|169610.5|169974|169738.4|169766.2|169593.9|853
1657757700000|2022-07-14 00:15:00|169818.8|169611.9|169923.3|169793.3|169957.2|169816.6|169739.4|169601.4|937
1657758000000|2022-07-14 00:20:00|169923.9|169793.9|169876|169746|169954.8|169806|169768.2|169601.9|983
1657758300000|2022-07-14 00:25:00|169931.8|169704.7|169950.3|169714.3|169973.7|169764.3|169848.2|169678.1|970
1657758600000|2022-07-14 00:30:00|169941|169718.5|169967.5|169722.9|169988.9|169796.9|169861.2|169688.2|930
1657758900000|2022-07-14 00:35:00|169956.3|169727.3|170030.4|169940.4|170053.5|169954.2|169941.3|169719.8|918
1657759200000|2022-07-14 00:40:00|170030.5|169940.5|170030.7|169940.7|170068.7|169949|170002.9|169829.1|839
1657759500000|2022-07-14 00:45:00|170030.8|169940.8|170237.3|170107.3|170317.8|170145|170027|169937|931
1657759800000|2022-07-14 00:50:00|170239.8|170109.8|170184.8|170054.8|170296.3|170147.2|170159|170027.6|1065
1657760100000|2022-07-14 00:55:00|170181.9|170051.9|170236.3|170106.3|170275.2|170124.9|170177.8|170032.9|856
1657760400000|2022-07-14 01:00:00|170240.1|170110.1|170217|170087|170302.4|170141.5|170180.4|170053.2|960
1657760700000|2022-07-14 01:05:00|170212.9|170082.9|170255.2|170125.2|170310.5|170152.5|170206.8|170051.2|933
1657761000000|2022-07-14 01:10:00|170244.7|170114.7|170250.8|170120.8|170311.3|170155.1|170198.3|170062.4|990
1657761300000|2022-07-14 01:15:00|170248.2|170118.2|170106.4|169878.2|170264.5|170121.4|170040.2|169867.4|1079
1657761600000|2022-07-14 01:20:00|170104.5|169880.9|170106.9|169866.1|170114.2|169922|169972.4|169813.5|1030
1657761900000|2022-07-14 01:25:00|170104.3|169867.2|170035|169905|170120.5|169962.8|170027.6|169858.6|854
1657762200000|2022-07-14 01:30:00|170027.3|169897.3|170167|169987|170197|170049.1|169936.5|169734.8|1056
1657762500000|2022-07-14 01:35:00|170109.5|170019.5|170090.9|169960.9|170185.2|170053.5|170039.9|169899.8|1078
1657762800000|2022-07-14 01:40:00|170089.5|169959.5|170166.1|170036.1|170219.1|170068.6|170075.9|169924|986
1657763100000|2022-07-14 01:45:00|170162.2|170032.2|170232.6|170102.6|170240.5|170125.1|170069.4|169934.4|973
1657763400000|2022-07-14 01:50:00|170210|170120|170115|169985|170275.5|170127.3|170108.2|169947|1012
1657763700000|2022-07-14 01:55:00|170152.4|169951.5|169940.8|169729.4|170177.8|169992.1|169873.7|169619.2|1015
1657764000000|2022-07-14 02:00:00|169950.5|169723.3|169849|169639.8|169957.1|169757.5|169806.3|169634|993
1657764300000|2022-07-14 02:05:00|169848.4|169640|169855.1|169725.1|169922.9|169734.1|169829.3|169632.6|774
1657764600000|2022-07-14 02:10:00|169889.1|169686.8|169926.2|169691.4|170030.6|169895.2|169847.5|169679.7|855
1657764900000|2022-07-14 02:15:00|169927.4|169672.2|170033.7|169782|170046.2|169864.8|169905.9|169669.7|516
1657765200000|2022-07-14 02:20:00|169965.2|169835.2|169956.4|169729|170001.6|169835.3|169892.8|169703.2|546
1657765500000|2022-07-14 02:25:00|169954.5|169727.4|169871.8|169699.6|169975|169769.7|169814.4|169609.4|550
1657765800000|2022-07-14 02:30:00|169896|169656|169923.5|169721.8|169936.5|169758.1|169777.5|169573.3|675
1657766100000|2022-07-14 02:35:00|169933.1|169715.4|169718.1|169588.1|169934.3|169747.5|169690.8|169536.8|909
1657766400000|2022-07-14 02:40:00|169718.9|169588.9|169808.3|169678.3|169867.7|169703|169718.9|169549.2|921
1657766700000|2022-07-14 02:45:00|169806.5|169676.5|169873.1|169743.1|169925.9|169788|169758.6|169646.2|804
1657767000000|2022-07-14 02:50:00|169874.4|169744.4|169851.4|169761.4|169937.4|169783.5|169850.6|169691.4|463
1657767300000|2022-07-14 02:55:00|169853.4|169763.4|169858.2|169728.2|169941|169781.7|169832.4|169683.4|631
1657767600000|2022-07-14 03:00:00|169851.1|169721.1|169808.9|169678.9|169916.8|169760.9|169673.8|169550.7|871
1657767900000|2022-07-14 03:05:00|169809.5|169679.5|169802.8|169672.8|169853.8|169693.7|169670|169545|927
1657768200000|2022-07-14 03:10:00|169804.5|169674.5|169806.6|169676.6|169869|169693.2|169780.7|169620.8|933
1657768500000|2022-07-14 03:15:00|169764|169634|169795.5|169665.5|169854.4|169674.2|169716.4|169549.6|803
1657768800000|2022-07-14 03:20:00|169795.7|169665.7|169714.5|169584.5|169863.4|169691.4|169648.2|169464.3|785
1657769100000|2022-07-14 03:25:00|169719.5|169589.5|169541.9|169411.9|169735.5|169622.7|169492.8|169402.8|859
1657769400000|2022-07-14 03:30:00|169540.9|169410.9|169583.2|169453.2|169630.2|169504|169521.6|169381.3|956
1657769700000|2022-07-14 03:35:00|169565.2|169475.2|169514|169424|169589.6|169475.2|169464.7|169334.7|935
1657770000000|2022-07-14 03:40:00|169513.7|169423.7|169537.9|169407.9|169559.5|169450.3|169488.9|169350.6|893
1657770300000|2022-07-14 03:45:00|169515.3|169425.3|169534|169444|169562.9|169453.8|169493.2|169388.3|634
1657770600000|2022-07-14 03:50:00|169532.5|169442.5|169491.4|169361.4|169564|169474|169462.5|169310|599
1657770900000|2022-07-14 03:55:00|169491.8|169361.8|169487.7|169357.7|169565.8|169402.5|169453.6|169309.5|897
1657771200000|2022-07-14 04:00:00|169492|169362|169458.2|169368.2|169548.9|169386.3|169438.1|169315.8|236
1657771500000|2022-07-14 04:05:00|169455.8|169365.8|169532.4|169402.4|169587.3|169440.6|169455.8|169318|343
1657771800000|2022-07-14 04:10:00|169532.3|169402.3|169524|169434|169606.9|169446.4|169453.1|169337.2|477
1657772100000|2022-07-14 04:15:00|169524.3|169434.3|169515.7|169425.7|169589.3|169441.7|169489.9|169343.6|382
1657772400000|2022-07-14 04:20:00|169513.6|169423.6|169520.6|169430.6|169604.9|169445.3|169506.1|169347.1|407
1657772700000|2022-07-14 04:25:00|169520.1|169430.1|169509.4|169419.4|169600.1|169439.9|169490.4|169353.3|355
1657773000000|2022-07-14 04:30:00|169513.4|169423.4|169514.7|169424.7|169580.3|169430.5|169485.3|169333.6|285
1657773300000|2022-07-14 04:35:00|169513.3|169423.3|169524|169394|169579.1|169425.1|169494.6|169334.8|320
1657773600000|2022-07-14 04:40:00|169524.6|169394.6|169522.5|169432.5|169575.5|169439.4|169502.6|169338.5|293
1657773900000|2022-07-14 04:45:00|169523.2|169433.2|169622.4|169492.4|169709.6|169565.3|169510.7|169386.3|463
1657774200000|2022-07-14 04:50:00|169623.2|169493.2|169670.2|169580.2|169737.1|169592|169599.4|169413.8|569
1657774500000|2022-07-14 04:55:00|169669.1|169579.1|169832.9|169742.9|169898|169749.6|169663.1|169555.2|825
1657774800000|2022-07-14 05:00:00|169832|169742|169839.1|169749.1|169918.4|169806.5|169755.5|169665.5|834
1657775100000|2022-07-14 05:05:00|169838.3|169748.3|169989.7|169899.7|169999.3|169909.3|169835|169739.7|732
1657775400000|2022-07-14 05:10:00|169988.4|169898.4|170017|169927|170020.7|169930.7|169971.9|169881.9|368
1657775700000|2022-07-14 05:15:00|170016|169926|170004.1|169914.1|170036.9|169931|170000.3|169903.1|171
1657776000000|2022-07-14 05:20:00|170001.3|169911.3|170017|169927|170040.8|169948.3|169993.8|169901.9|252
1657776300000|2022-07-14 05:25:00|170017.4|169927.4|170002.5|169912.5|170041.3|169940.4|169992.5|169902.5|224
1657776600000|2022-07-14 05:30:00|169996.1|169906.1|169902.9|169772.9|170017.4|169927.4|169877.1|169762.9|476
1657776900000|2022-07-14 05:35:00|169903.8|169773.8|169819.8|169689.8|169913.3|169798.4|169699.5|169560.4|585
1657777200000|2022-07-14 05:40:00|169849.7|169646.8|169901.6|169811.6|169979.8|169820.2|169763.5|169646.8|480
1657777500000|2022-07-14 05:45:00|169925.7|169795.7|169926.2|169796.2|169933.1|169823|169879.5|169789.5|198
1657777800000|2022-07-14 05:50:00|169930.5|169800.5|169884.2|169754.2|169970.4|169831.1|169874.1|169732|558
1657778100000|2022-07-14 05:55:00|169882.7|169752.7|169889.4|169759.4|169912.4|169804.6|169814.8|169724.8|991
1657778400000|2022-07-14 06:00:00|169900.6|169770.6|169960.8|169830.8|170001.7|169905.6|169851.2|169761.2|962
1657778700000|2022-07-14 06:05:00|169962.1|169832.1|169912.8|169782.8|169966.3|169857|169859.9|169757.7|757
1657779000000|2022-07-14 06:10:00|169911.8|169781.8|169872.9|169782.9|170014.9|169924.9|169872.9|169760.1|957
1657779300000|2022-07-14 06:15:00|169873|169783|170142.5|170012.5|170165.1|170035.1|169872|169767.2|997
1657779600000|2022-07-14 06:20:00|170142.6|170012.6|170230.6|170140.6|170260.9|170170.9|170100.7|169993.5|948
1657779900000|2022-07-14 06:25:00|170227.3|170137.3|170097.8|170007.8|170227.3|170137.3|170097.4|170007.4|1025
1657780200000|2022-07-14 06:30:00|170101|170011|170225.3|170135.3|170228.7|170138.7|170000|169910|767
1657780500000|2022-07-14 06:35:00|170222.3|170132.3|170407.6|170317.6|170427|170337|170207.6|170117.6|788
1657780800000|2022-07-14 06:40:00|170414.7|170324.7|170201.5|170111.5|170475.8|170385.8|170186.5|170096.5|755
1657781100000|2022-07-14 06:45:00|170197.6|170107.6|170281.2|170191.2|170293.7|170201.5|170174.9|170084.9|989
1657781400000|2022-07-14 06:50:00|170280|170190|170293.3|170203.3|170331.3|170241.3|170197.3|170107.3|1102
1657781700000|2022-07-14 06:55:00|170289.7|170199.7|170518.4|170428.4|170524|170434|170285.8|170188|995
1657782000000|2022-07-14 07:00:00|170517.6|170427.6|170503.2|170413.2|170534.4|170444.4|170220.5|170130.5|1029
1657782300000|2022-07-14 07:05:00|170502.1|170412.1|170580|170490|170759.7|170669.7|170494.4|170404.4|1128
1657782600000|2022-07-14 07:10:00|170579.2|170489.2|170691.9|170601.9|170765.8|170675.8|170408.8|170318.8|1052
1657782900000|2022-07-14 07:15:00|170690.5|170600.5|170660.6|170570.6|170724.2|170634.2|170520.6|170418.1|1067
1657783200000|2022-07-14 07:20:00|170662.8|170572.8|170597.3|170507.3|170666.4|170576.4|170476.3|170386.3|1022
1657783500000|2022-07-14 07:25:00|170596.2|170506.2|170565.1|170475.1|170600.9|170510.9|170443.3|170353.3|1086
1657783800000|2022-07-14 07:30:00|170564.5|170474.5|170689.8|170599.8|170727.3|170637.3|170456.9|170366.9|968
1657784100000|2022-07-14 07:35:00|170689.2|170599.2|170610.6|170520.6|170701|170611|170518.6|170428.6|1015
1657784400000|2022-07-14 07:40:00|170611.6|170521.6|170605.1|170515.1|170733.1|170643.1|170501|170411|1034
1657784700000|2022-07-14 07:45:00|170607.7|170517.7|170602.6|170512.6|170612.8|170522.8|170500.2|170410.2|982
1657785000000|2022-07-14 07:50:00|170600.8|170510.8|170603.6|170513.6|170681|170591|170538.7|170448.7|909
1657785300000|2022-07-14 07:55:00|170599.7|170509.7|170588.6|170498.6|170623.4|170533.4|170544.6|170454.6|911
1657785600000|2022-07-14 08:00:00|170587.5|170497.5|170777.9|170687.9|170786.6|170696.6|170586.4|170496.4|1020
1657785900000|2022-07-14 08:05:00|170778.2|170688.2|170752.3|170662.3|171000.8|170910.8|170666.6|170576.6|1121
1657786200000|2022-07-14 08:10:00|170753.4|170663.4|170542.5|170452.5|170827.6|170737.6|170421.7|170331.7|1080
1657786500000|2022-07-14 08:15:00|170551.2|170461.2|170490.2|170400.2|170622.5|170532.5|170462.6|170372.6|1013
1657786800000|2022-07-14 08:20:00|170494|170404|170573.1|170483.1|170608|170518|170486.9|170396.9|1084
1657787100000|2022-07-14 08:25:00|170574.8|170484.8|170492.9|170402.9|170574.8|170484.8|170367.6|170277.6|1031
1657787400000|2022-07-14 08:30:00|170491.2|170401.2|170558.3|170468.3|170611.5|170521.5|170375.1|170285.1|969
1657787700000|2022-07-14 08:35:00|170561.8|170471.8|170600.7|170510.7|170657.9|170567.9|170491.5|170401.5|966
1657788000000|2022-07-14 08:40:00|170600.9|170510.9|170633.1|170543.1|170677.9|170587.9|170557.9|170467.9|830
1657788300000|2022-07-14 08:45:00|170632.6|170542.6|170895.3|170805.3|170956|170866|170631.6|170541.6|1080
1657788600000|2022-07-14 08:50:00|170892.2|170802.2|170893.1|170803.1|170909.9|170819.9|170838|170748|978
1657788900000|2022-07-14 08:55:00|170894.5|170804.5|170904.9|170814.9|170916|170826|170878.3|170788.3|954
1657789200000|2022-07-14 09:00:00|170907|170817|170781.8|170691.8|170910.5|170820.5|170732.6|170642.6|987
1657789500000|2022-07-14 09:05:00|170783.1|170693.1|170873.6|170783.6|170919.1|170829.1|170768.3|170678.3|695
1657789800000|2022-07-14 09:10:00|170873.9|170783.9|170943.8|170853.8|170981.1|170891.1|170829.5|170739.5|946
1657790100000|2022-07-14 09:15:00|170948.3|170858.3|170817.4|170727.4|171032.7|170942.7|170780.8|170690.8|959
1657790400000|2022-07-14 09:20:00|170816.7|170726.7|170970.7|170880.7|171005.1|170915.1|170694.1|170604.1|808
1657790700000|2022-07-14 09:25:00|170971.2|170881.2|170857.9|170767.9|170978.6|170888.6|170676.8|170586.8|965
1657791000000|2022-07-14 09:30:00|170853.1|170763.1|170855.1|170765.1|170869.1|170779.1|170795.5|170705.5|820
1657791300000|2022-07-14 09:35:00|170856.3|170766.3|171043.1|170953.1|171121.7|171031.7|170825.6|170735.6|918
1657791600000|2022-07-14 09:40:00|171044|170954|171074.9|170984.9|171088.8|170998.8|170971.9|170881.9|935
1657791900000|2022-07-14 09:45:00|171077.2|170987.2|170827.4|170737.4|171093.7|171003.7|170816.2|170726.2|776
1657792200000|2022-07-14 09:50:00|170819.2|170729.2|170755.3|170665.3|170883.7|170793.7|170741.1|170651.1|1034
1657792500000|2022-07-14 09:55:00|170752.4|170662.4|170602.1|170512.1|170784.1|170694.1|170510.8|170420.8|1000
1657792800000|2022-07-14 10:00:00|170597.3|170507.3|170646.3|170556.3|170696.2|170606.2|170592|170502|980
1657793100000|2022-07-14 10:05:00|170647.5|170557.5|170665.7|170575.7|170689.1|170599.1|170626.4|170536.4|905
1657793400000|2022-07-14 10:10:00|170665|170575|170714|170624|170847.5|170757.5|170643.4|170553.4|975
1657793700000|2022-07-14 10:15:00|170714.1|170624.1|170808.4|170718.4|170868.4|170778.4|170711.6|170621.6|1028
1657794000000|2022-07-14 10:20:00|170809.6|170719.6|170901.8|170811.8|171017.7|170927.7|170768.5|170678.5|1019
1657794300000|2022-07-14 10:25:00|170891.2|170801.2|170898.4|170808.4|170903.6|170813.6|170790.3|170700.3|890
1657794600000|2022-07-14 10:30:00|170899.2|170809.2|170848.6|170758.6|171017.2|170927.2|170846.5|170756.5|953
1657794900000|2022-07-14 10:35:00|170848.3|170758.3|170805.3|170715.3|170866.7|170776.7|170718|170628|774
1657795200000|2022-07-14 10:40:00|170805.6|170715.6|170965.4|170875.4|170990.9|170900.9|170748.4|170658.4|942
1657795500000|2022-07-14 10:45:00|170968.3|170878.3|171299.3|171209.3|171351|171261|170958.9|170868.9|975
1657795800000|2022-07-14 10:50:00|171302.9|171212.9|171276.2|171186.2|171342.8|171252.8|171207.7|171117.7|1032
1657796100000|2022-07-14 10:55:00|171277.1|171187.1|171420.2|171330.2|171429.7|171339.7|171177.4|171087.4|908
1657796400000|2022-07-14 11:00:00|171420|171330|171489.7|171399.7|171519|171429|171411.7|171321.7|920
1657796700000|2022-07-14 11:05:00|171489.3|171399.3|171596.7|171506.7|171789.3|171699.3|171489.3|171399.3|998
1657797000000|2022-07-14 11:10:00|171594.8|171504.8|171505|171415|171608.3|171518.3|171482.1|171392.1|994
1657797300000|2022-07-14 11:15:00|171510.5|171420.5|171586.5|171496.5|171610.9|171520.9|171508.3|171418.3|997
1657797600000|2022-07-14 11:20:00|171585.2|171495.2|171532.1|171442.1|171764.5|171674.5|171477.5|171387.5|1002
1657797900000|2022-07-14 11:25:00|171533.5|171443.5|171455.3|171365.3|171550.5|171460.5|171455.3|171365.3|796
1657798200000|2022-07-14 11:30:00|171457.7|171367.7|171456.8|171366.8|171522.4|171432.4|171215.6|171125.6|1025
1657798500000|2022-07-14 11:35:00|171460.1|171370.1|171457.5|171367.5|171600.6|171510.6|171380.8|171290.8|1078
1657798800000|2022-07-14 11:40:00|171454.9|171364.9|171542.2|171452.2|171575|171485|171406.3|171316.3|1072
1657799100000|2022-07-14 11:45:00|171541|171451|171539.2|171449.2|171574.6|171484.6|171357.3|171267.3|995
1657799400000|2022-07-14 11:50:00|171538.3|171448.3|171554.6|171464.6|171580.2|171490.2|171449.8|171359.8|1048
1657799700000|2022-07-14 11:55:00|171555.7|171465.7|171517|171427|171646.2|171556.2|171480|171390|952
1657800000000|2022-07-14 12:00:00|171512|171422|171754.8|171664.8|171807.8|171717.8|171502.8|171412.8|986
1657800300000|2022-07-14 12:05:00|171754.2|171664.2|171932|171842|171934.9|171844.9|171706|171616|1097
1657800600000|2022-07-14 12:10:00|171930|171840|171974.4|171884.4|172016|171926|171856.3|171766.3|1068
1657800900000|2022-07-14 12:15:00|171974.8|171884.8|171902.8|171812.8|172013.5|171923.5|171848.7|171758.7|971
1657801200000|2022-07-14 12:20:00|171904.2|171814.2|171887.6|171797.6|172015.4|171925.4|171878.7|171788.7|1105
1657801500000|2022-07-14 12:25:00|171886.9|171796.9|171950.2|171684.3|171987.8|171897.8|171801.5|171684.3|1029
1657801800000|2022-07-14 12:30:00|171942|171673.2|171691.9|171601.9|172028.2|171908.6|171544.1|171454.1|1151
1657802100000|2022-07-14 12:35:00|171689.9|171599.9|171798.8|171708.8|171971.5|171881.5|171646.6|171556.6|1029
1657802400000|2022-07-14 12:40:00|171796.7|171706.7|171984|171894|171988.7|171898.7|171793|171703|1073
1657802700000|2022-07-14 12:45:00|171988.4|171898.4|172007.7|171917.7|172121.6|172031.6|171957.9|171867.9|1077
1657803000000|2022-07-14 12:50:00|172007|171917|172010.7|171920.7|172172.7|172082.7|171962.2|171872.2|977
1657803300000|2022-07-14 12:55:00|172012.5|171922.5|172140.6|172050.6|172148.5|172058.5|171964.8|171874.8|1051
1657803600000|2022-07-14 13:00:00|172137.6|172047.6|172326.6|172236.6|172394.7|172304.7|172102.6|172012.6|1054
1657803900000|2022-07-14 13:05:00|172326|172236|172335.4|172245.4|172414.1|172324.1|172275|172185|993
1657804200000|2022-07-14 13:10:00|172335.5|172245.5|172209.4|172119.4|172339.9|172249.9|172124.3|172034.3|1007
1657804500000|2022-07-14 13:15:00|172212.4|172122.4|172038.4|171948.4|172246.2|172156.2|171954.8|171864.8|1005
1657804800000|2022-07-14 13:20:00|172037.2|171947.2|172422.4|172332.4|172480.2|172390.2|171996|171906|1024
1657805100000|2022-07-14 13:25:00|172424.3|172334.3|172422.8|172332.8|172477.4|172387.4|172232.6|172142.6|1102
1657805400000|2022-07-14 13:30:00|172423.7|172333.7|172789.4|172659.4|172898.3|172774.4|172333.4|172243.4|1137
1657805700000|2022-07-14 13:35:00|172783.9|172653.9|172971.9|172881.9|173049|172959|172623.5|172533.5|1131
1657806000000|2022-07-14 13:40:00|172964.9|172874.9|172958.1|172868.1|173123|173025.1|172928|172826|1165
1657806300000|2022-07-14 13:45:00|172958.2|172868.2|172747.8|172657.8|172979.1|172868.2|172713.2|172594.6|1133
1657806600000|2022-07-14 13:50:00|172748.3|172658.3|172499|172369|172778.6|172658.3|172402.2|172281.6|1108
1657806900000|2022-07-14 13:55:00|172489.7|172359.7|172522.3|172392.3|172616.5|172489.8|172405.4|172282.2|1083
1657807200000|2022-07-14 14:00:00|172516.3|172386.3|172785.1|172655.1|172826.9|172718.9|172508.4|172378.4|1025
1657807500000|2022-07-14 14:05:00|172789.6|172659.6|172837|172707|172860.8|172749.1|172673.5|172571|1035
1657807800000|2022-07-14 14:10:00|172817.5|172727.5|172860.4|172770.4|172965.2|172859.6|172798.1|172689|976
1657808100000|2022-07-14 14:15:00|172861.6|172771.6|172868.2|172738.2|172955|172838.4|172703.6|172613.6|1062
1657808400000|2022-07-14 14:20:00|172867.7|172737.7|172636.4|172506.4|172896.8|172793.5|172601.8|172480.4|1062
1657808700000|2022-07-14 14:25:00|172633.1|172503.1|172522.5|172392.5|172710.8|172584|172426.7|172322.8|1063
1657809000000|2022-07-14 14:30:00|172502.1|172372.1|172267|172177|172502.1|172372.1|171932.9|171802.9|1041
1657809300000|2022-07-14 14:35:00|172268.8|172178.8|172214.7|172124.7|172345.9|172255.9|172167.4|172077.4|978
1657809600000|2022-07-14 14:40:00|172211.7|172121.7|172280.4|172190.4|172310.4|172220.4|172131.8|172041.8|890
1657809900000|2022-07-14 14:45:00|172280.7|172190.7|172279.2|172189.2|172453.7|172363.7|172266.4|172176.4|1112
1657810200000|2022-07-14 14:50:00|172278.4|172188.4|172316.5|172226.5|172342.4|172252.4|172147.1|172057.1|1101
1657810500000|2022-07-14 14:55:00|172317.2|172227.2|172386.7|172296.7|172487.9|172397.9|172316.8|172226.8|995
1657810800000|2022-07-14 15:00:00|172386.1|172296.1|171834.3|171744.3|172387.6|172297.6|171792.1|171702.1|1151
1657811100000|2022-07-14 15:05:00|171834.2|171744.2|171871.4|171781.4|172079.4|171989.4|171812.2|171722.2|1121
1657811400000|2022-07-14 15:10:00|171865.7|171775.7|171864.9|171774.9|172060.2|171970.2|171768.8|171678.8|957
1657811700000|2022-07-14 15:15:00|171862.1|171772.1|171874.5|171784.5|172025.5|171935.5|171792.6|171702.6|963
1657812000000|2022-07-14 15:20:00|171875.8|171785.8|172154.4|172064.4|172302.1|172212.1|171874.3|171784.3|1071
1657812300000|2022-07-14 15:25:00|172150.4|172060.4|172227.9|172137.9|172246.8|172156.8|172141.6|172051.6|1051
1657812600000|2022-07-14 15:30:00|172229.2|172139.2|172081.2|171991.2|172256.4|172166.4|172052.2|171962.2|1019
1657812900000|2022-07-14 15:35:00|172080.4|171990.4|171975.2|171885.2|172233.8|172143.8|171942.4|171852.4|1072
1657813200000|2022-07-14 15:40:00|171974|171884|171394.1|171304.1|171985.3|171895.3|171369.2|171279.2|1159
1657813500000|2022-07-14 15:45:00|171393.9|171303.9|171527.1|171437.1|171604.4|171499.2|171149.2|171059.2|1068
1657813800000|2022-07-14 15:50:00|171526.3|171436.3|171669.4|171579.4|171763.9|171673.9|171510|171420|1013
1657814100000|2022-07-14 15:55:00|171668.2|171578.2|171636|171546|171685.5|171595.5|171439.8|171349.8|1079
1657814400000|2022-07-14 16:00:00|171635.9|171545.9|171812.7|171722.7|171929.7|171839.7|171586.9|171496.9|1052
1657814700000|2022-07-14 16:05:00|171812.1|171722.1|171705.1|171615.1|171931|171841|171666.7|171576.7|989
1657815000000|2022-07-14 16:10:00|171703.8|171613.8|171781.3|171691.3|171791|171701|171686.5|171596.5|1017
1657815300000|2022-07-14 16:15:00|171780.6|171690.6|171641.5|171551.5|171786.7|171696.7|171557.1|171467.1|1016
1657815600000|2022-07-14 16:20:00|171643|171553|171925.3|171835.3|171948.3|171858.3|171643|171553|1014
1657815900000|2022-07-14 16:25:00|171928.5|171838.5|171876.5|171786.5|171945.2|171855.2|171747.3|171657.3|892
1657816200000|2022-07-14 16:30:00|171876.6|171786.6|171812.8|171722.8|171876.6|171786.6|171748.7|171658.7|717
1657816500000|2022-07-14 16:35:00|171814.6|171724.6|171817.2|171727.2|171918.5|171828.5|171790.4|171700.4|842
1657816800000|2022-07-14 16:40:00|171818.5|171728.5|171496|171406|171864.9|171774.9|171486|171396|972
1657817100000|2022-07-14 16:45:00|171495.2|171405.2|171619.5|171529.5|171646.1|171543.9|171408.6|171318.6|1124
1657817400000|2022-07-14 16:50:00|171619.2|171529.2|171806.5|171676.5|171925.6|171795.6|171582.3|171492.3|911
1657817700000|2022-07-14 16:55:00|171807.4|171677.4|171841.4|171711.4|171885.8|171780.4|171778.3|171661|811
1657818000000|2022-07-14 17:00:00|171824.1|171694.1|171726.3|171636.3|171824.1|171720.3|171712.8|171622.8|850
1657818300000|2022-07-14 17:05:00|171726.4|171636.4|171512.2|171422.2|171744.9|171654.9|171507.2|171417.2|623
1657818600000|2022-07-14 17:10:00|171510.1|171420.1|171511|171421|171697.9|171607.9|171491.1|171401.1|723
1657818900000|2022-07-14 17:15:00|171512.8|171422.8|171399.9|171309.9|171573.1|171483.1|171395.5|171305.5|781
1657819200000|2022-07-14 17:20:00|171399.8|171309.8|171607.8|171517.8|171610.9|171520.9|171368.7|171278.7|598
1657819500000|2022-07-14 17:25:00|171608.2|171518.2|171447|171357|171610|171520|171408.1|171318.1|552
1657819800000|2022-07-14 17:30:00|171455.9|171365.9|171468.8|171378.8|171510.7|171420.7|171402.6|171312.6|857
1657820100000|2022-07-14 17:35:00|171477.4|171387.4|171312.5|171222.5|171511.7|171421.7|171300.7|171210.7|637
1657820400000|2022-07-14 17:40:00|171313|171223|171278.7|171188.7|171321.2|171231.2|171232.6|171142.6|750
1657820700000|2022-07-14 17:45:00|171279.6|171189.6|171258.9|171168.9|171338|171248|171258.9|171168.9|538
1657821000000|2022-07-14 17:50:00|171262.2|171172.2|171264.4|171174.4|171272.3|171182.3|171231.6|171141.6|872
1657821300000|2022-07-14 17:55:00|171266|171176|171284|171194|171322.6|171232.6|171260.4|171170.4|699
1657821600000|2022-07-14 18:00:00|171284.5|171194.5|171260.8|171170.8|171387|171297|171232.9|171142.9|787
1657821900000|2022-07-14 18:05:00|171261.1|171171.1|171308.9|171218.9|171451.7|171361.7|171254.4|171164.4|504
1657822200000|2022-07-14 18:10:00|171305.2|171215.2|171725|171595|171728.4|171618.9|171302.1|171212.1|841
1657822500000|2022-07-14 18:15:00|171715.5|171585.5|171531.4|171441.4|171747.6|171617.6|171517.7|171405.1|758
1657822800000|2022-07-14 18:20:00|171528.6|171438.6|171555.7|171465.7|171629.7|171539.7|171514.2|171424.2|759
1657823100000|2022-07-14 18:25:00|171555.2|171465.2|171618.3|171528.3|171633|171543|171520.4|171430.4|443
1657823400000|2022-07-14 18:30:00|171618.2|171528.2|171601.5|171511.5|171628.5|171538.5|171577|171487|471
1657823700000|2022-07-14 18:35:00|171600.1|171510.1|171446.9|171356.9|171600.1|171510.1|171355.2|171265.2|605
1657824000000|2022-07-14 18:40:00|171437.6|171347.6|171491.3|171401.3|171517.7|171427.7|171384.9|171294.9|515
1657824300000|2022-07-14 18:45:00|171492.4|171402.4|171452.8|171362.8|171597.6|171507.6|171438.3|171348.3|469
1657824600000|2022-07-14 18:50:00|171449.7|171359.7|171580.2|171490.2|171583.2|171493.2|171440|171350|791
1657824900000|2022-07-14 18:55:00|171580.6|171490.6|171515.3|171425.3|171609.9|171519.9|171485.7|171395.7|1000
1657825200000|2022-07-14 19:00:00|171491.9|171401.9|171625.2|171535.2|171628.7|171538.7|171488.6|171398.6|676
1657825500000|2022-07-14 19:05:00|171623.5|171533.5|171839.8|171749.8|171851.6|171761.6|171618.9|171528.9|791
1657825800000|2022-07-14 19:10:00|171840.9|171750.9|171783.8|171693.8|171858.2|171768.2|171781.8|171691.8|619
1657826100000|2022-07-14 19:15:00|171785|171695|171744.9|171654.9|171842.8|171752.8|171734.3|171644.3|668
1657826400000|2022-07-14 19:20:00|171743.5|171653.5|171681.8|171591.8|171766.2|171676.2|171669.4|171579.4|549
1657826700000|2022-07-14 19:25:00|171682.6|171592.6|171599.6|171509.6|171714.8|171624.8|171596.2|171506.2|713
1657827000000|2022-07-14 19:30:00|171601|171511|171617.6|171527.6|171631|171541|171585.7|171495.7|586
1657827300000|2022-07-14 19:35:00|171617.2|171527.2|171652.5|171562.5|171669.3|171579.3|171580.2|171490.2|584
1657827600000|2022-07-14 19:40:00|171656.2|171566.2|171650.4|171560.4|171685.4|171587.8|171626.4|171536.4|502
1657827900000|2022-07-14 19:45:00|171650.6|171560.6|171654.9|171564.9|171700.9|171610.9|171631.1|171541.1|514
1657828200000|2022-07-14 19:50:00|171650.6|171560.6|171677.9|171587.9|171690|171600|171628.7|171538.7|662
1657828500000|2022-07-14 19:55:00|171678.5|171588.5|171597.8|171507.8|171683.4|171593.4|171591.3|171501.3|719
1657828800000|2022-07-14 20:00:00|171595.2|171505.2|171588.9|171498.9|171607.2|171517.2|171582|171492|853
1657829100000|2022-07-14 20:05:00|171588.6|171498.6|171586.8|171496.8|171594.3|171504.3|171579.1|171489.1|478
1657829400000|2022-07-14 20:10:00|171587.4|171497.4|171600.2|171510.2|171617.7|171527.7|171582.2|171492.2|421
1657829700000|2022-07-14 20:15:00|171601.2|171511.2|171596.9|171506.9|171603.4|171513.4|171585.4|171495.4|486
1657830000000|2022-07-14 20:20:00|171597.5|171507.5|171588.9|171498.9|171604.3|171514.3|171588|171498|404
1657830300000|2022-07-14 20:25:00|171590.1|171500.1|171589.6|171499.6|171624.7|171534.7|171516.8|171426.8|463
1657830600000|2022-07-14 20:30:00|171588.8|171498.8|171563.6|171473.6|171618.3|171528.3|171552|171453.7|239
1657830900000|2022-07-14 20:35:00|171564.8|171474.8|171587.3|171497.3|171591.8|171501.8|171557.2|171467.2|221
1657831200000|2022-07-14 20:40:00|171588.1|171498.1|171702|171360|171806.5|171641.2|171519.5|171291.6|1114
1657831500000|2022-07-14 20:45:00|171697.4|171361.9|171662.3|171320.3|171840.7|171537.1|171608.5|171266.5|442
1657831800000|2022-07-14 20:50:00|171672.8|171330.8|171681.3|171339.3|171717.7|171394|171616|171290.8|307
1657832100000|2022-07-14 20:55:00|171670.8|171328.8|171796.1|171454.1|171808.8|171466.8|171628.6|171286.6|338
1657832400000|2022-07-14 21:00:00|171813.1|171471.1|171892.6|171550.6|171892.6|171550.6|171813.1|171471.1|6
1657832700000|2022-07-14 21:05:00|172028.6|171686.6|172035.6|171693.6|172035.6|171693.6|172028.4|171686.4|13
1657833000000|2022-07-14 21:10:00|172009.5|171667.5|172017.5|171675.5|172031|171689|171976.9|171634.9|245
1657833300000|2022-07-14 21:15:00|172017|171675|172097.8|171755.8|172117.5|171775.5|171975.9|171633.9|229
1657833600000|2022-07-14 21:20:00|172092|171750|172087.1|171745.1|172102.1|171760.1|172067.9|171725.9|142
1657833900000|2022-07-14 21:25:00|172094.2|171752.2|172070.5|171728.5|172164.8|171822.8|172029.8|171687.8|131
1657834200000|2022-07-14 21:30:00|172077.1|171735.1|172061.5|171719.5|172098.1|171756.1|171998.8|171656.8|224
1657834500000|2022-07-14 21:35:00|172052|171710|172046.1|171704.1|172095.4|171753.4|171993.1|171651.1|216
1657834800000|2022-07-14 21:40:00|172038.6|171696.6|172056.9|171714.9|172131.3|171789.3|171988.6|171646.6|185
1657835100000|2022-07-14 21:45:00|172057.7|171715.7|172059.5|171717.5|172135.5|171793.5|171988.2|171646.2|272
1657835400000|2022-07-14 21:50:00|172025.9|171683.9|171975.1|171633.1|172114.3|171772.3|171924.1|171582.1|144
1657835700000|2022-07-14 21:55:00|171976.3|171634.3|171987.6|171645.6|172069.1|171727.1|171925.4|171583.4|137
1657836000000|2022-07-14 22:00:00|171981.8|171639.8|171916.9|171574.9|172043.4|171701.4|171914.1|171572.1|133
1657836300000|2022-07-14 22:05:00|171893.8|171551.8|171894.3|171552.3|171960.7|171618.7|171869.9|171527.9|201
1657836600000|2022-07-14 22:10:00|171891.6|171549.6|171961.6|171619.6|172041.2|171699.2|171860.6|171518.6|202
1657836900000|2022-07-14 22:15:00|171937.1|171595.1|171946.1|171604.1|172006|171664|171909.3|171567.3|202
1657837200000|2022-07-14 22:20:00|171956.3|171614.3|171970.1|171628.1|171991.9|171649.9|171906.6|171564.6|161
1657837500000|2022-07-14 22:25:00|171961.9|171619.9|171906.4|171564.4|171976.8|171634.8|171886|171544|289
1657837800000|2022-07-14 22:30:00|171855.5|171513.5|171913.3|171571.3|171935.9|171593.9|171855.5|171513.5|981
1657838100000|2022-07-14 22:35:00|171912.6|171570.6|171889.9|171547.9|171930.3|171588.3|171882|171540|1130
1657838400000|2022-07-14 22:40:00|171887.6|171545.6|171913.3|171571.3|171921.4|171579.4|171838.3|171496.3|1087
1657838700000|2022-07-14 22:45:00|171913.1|171571.1|171904.6|171562.6|171926.8|171584.8|171887.6|171545.6|1075
1657839000000|2022-07-14 22:50:00|171910|171568|171915.2|171573.2|171926.7|171584.7|171887|171545|1048
1657839300000|2022-07-14 22:55:00|171915|171573|171911.1|171569.1|171970.7|171628.7|171895.8|171553.8|1052
1657839600000|2022-07-14 23:00:00|171915.2|171573.2|171917.5|171575.5|171928.6|171586.6|171889.1|171547.1|378
1657839900000|2022-07-14 23:05:00|171914.2|171572.2|171877.5|171535.5|171931.7|171589.7|171842.6|171500.6|287
1657840200000|2022-07-14 23:10:00|171866|171524|171872.8|171530.8|171892.3|171550.3|171847.7|171505.7|138
1657840500000|2022-07-14 23:15:00|171875.6|171533.6|171905.5|171563.5|171905.5|171563.5|171857.9|171515.9|195
1657840800000|2022-07-14 23:20:00|171899.2|171557.2|171871|171529|171909.4|171567.4|171842.7|171500.7|195
1657841100000|2022-07-14 23:25:00|171870.9|171528.9|171911.9|171569.9|171920.8|171578.8|171860.7|171518.7|169
1657841400000|2022-07-14 23:30:00|171910.4|171568.4|171716.7|171374.7|171931.1|171589.1|171581.6|171239.6|322
1657841700000|2022-07-14 23:35:00|171716.8|171374.8|171670.5|171328.5|171753.7|171411.7|171585.7|171243.7|344
1657842000000|2022-07-14 23:40:00|171670.9|171328.9|171656.9|171314.9|171677.1|171335.1|171625|171306.9|190
1657842300000|2022-07-14 23:45:00|171656.7|171314.7|171581.6|171239.6|171716.2|171374.2|171565.6|171226.1|273
1657842600000|2022-07-14 23:50:00|171581.3|171239.3|171578|171236|171599.4|171257.4|171526.8|171196.6|250
1657842900000|2022-07-14 23:55:00|171576.3|171234.3|171561.4|171219.4|171585.3|171243.3|171539.1|171212.4|168
1657843200000|2022-07-15 00:00:00|171569|171227|171617.4|171381.8|171655|171411.1|171552|171213.1|940
1657843500000|2022-07-15 00:05:00|171618|171381.4|171899|171657|172004.4|171771.9|171559.2|171339.5|930
1657843800000|2022-07-15 00:10:00|171902.9|171652.9|171857.1|171619.7|171963.3|171707.5|171799.8|171546.6|945
1657844100000|2022-07-15 00:15:00|171855.3|171615.2|171929.8|171723.7|171984.2|171764.8|171829.9|171582.4|1014
1657844400000|2022-07-15 00:20:00|171932.4|171720.5|172086|171832.8|172098.4|171837.7|171890.5|171689.2|1000
1657844700000|2022-07-15 00:25:00|172086.7|171833.4|171947.6|171697.6|172099.5|171851.2|171945.8|171679.4|935
1657845000000|2022-07-15 00:30:00|171946.8|171700.1|171721.9|171422.4|171958.7|171715|171705.2|171409|907
1657845300000|2022-07-15 00:35:00|171723.1|171422.1|171831.1|171542.5|171836.8|171595.1|171701.3|171422.1|782
1657845600000|2022-07-15 00:40:00|171798.1|171579.5|171809.8|171591.4|171829|171635.5|171757.3|171526.1|607
1657845900000|2022-07-15 00:45:00|171811.7|171589.3|171724.8|171455.8|171851.9|171637.4|171691|171436.6|725
1657846200000|2022-07-15 00:50:00|171725.8|171464.3|171682.4|171466.7|171809.6|171619.5|171625.9|171420.9|923
1657846500000|2022-07-15 00:55:00|171669.4|171451.2|171683.2|171527.2|171729.9|171534|171651|171368|754
1657846800000|2022-07-15 01:00:00|171683|171527|171759.9|171549.8|171783|171599|171669.9|171403|1050
1657847100000|2022-07-15 01:05:00|171758|171549.2|171786|171578|171805|171626.6|171744|171473|460
1657847400000|2022-07-15 01:10:00|171801.1|171508.8|171752.4|171622.4|171822.8|171626.1|171746|171508|140
1657847700000|2022-07-15 01:15:00|171754.7|171624.7|171752.3|171622.3|171822.2|171627.3|171751.4|171513.9|127
1657848000000|2022-07-15 01:20:00|171752.5|171622.5|171753.6|171623.6|171794.5|171626.6|171727|171513.7|165
1657848300000|2022-07-15 01:25:00|171792.2|171513.9|171812.9|171634.1|171827.2|171641.3|171738|171511.4|274
1657848600000|2022-07-15 01:30:00|171810.6|171635.3|171763.2|171501.5|171836|171650.3|171668.5|171401.8|727
1657848900000|2022-07-15 01:35:00|171762.2|171504.3|171709.1|171431.4|171792.9|171529.4|171695.1|171412.9|679
1657849200000|2022-07-15 01:40:00|171707.4|171423.2|171718|171469.3|171802.5|171518.1|171681|171415|647
1657849500000|2022-07-15 01:45:00|171716.4|171463.4|171498.7|171287.4|171759.5|171465.2|171461.9|171205|992
1657849800000|2022-07-15 01:50:00|171465.7|171288|171483.9|171265.9|171508|171338.3|171448.2|171212.3|721
1657850100000|2022-07-15 01:55:00|171483.4|171267.6|171432.2|171139|171489.4|171321.3|171389.5|171100|572
1657850400000|2022-07-15 02:00:00|171432.7|171138.9|171444.5|171162.3|171596.5|171299|171422.6|171121.9|460
1657850700000|2022-07-15 02:05:00|171440.2|171168.3|171414.7|171180.9|171441.2|171211|171389.6|171139.4|952
1657851000000|2022-07-15 02:10:00|171412.5|171182.2|171422.1|171184.1|171433.5|171231.1|171352.7|171128|979
1657851300000|2022-07-15 02:15:00|171421.5|171182.8|171402.2|171162.3|171435.8|171226|171284.6|171115.5|941
1657851600000|2022-07-15 02:20:00|171403|171158.9|171555.6|171324.3|171563.9|171325.1|171377.1|171145.6|946
1657851900000|2022-07-15 02:25:00|171559.9|171312|171464.3|171258.1|171566.7|171334|171436.8|171197|886
1657852200000|2022-07-15 02:30:00|171460.4|171254.9|171548|171304.9|171633.1|171395.6|171452.7|171203.7|999
1657852500000|2022-07-15 02:35:00|171547.2|171305.9|171589.8|171360.2|171622.7|171420|171526.4|171290.6|889
1657852800000|2022-07-15 02:40:00|171586.3|171363.3|171591.6|171373.9|171605.4|171424.2|171546.1|171309.4|859
1657853100000|2022-07-15 02:45:00|171589.1|171375.6|171642.5|171431|171676.5|171481.4|171549.8|171365.2|971
1657853400000|2022-07-15 02:50:00|171643.5|171437.3|171432.5|171190.1|171674.1|171477.5|171426.1|171188.8|990
1657853700000|2022-07-15 02:55:00|171427.1|171189.5|171409.4|171196.9|171445|171268.5|171364.5|171176.4|1023
1657854000000|2022-07-15 03:00:00|171409.3|171202.6|171426.7|171188.1|171448.2|171266.2|171360.1|171157.4|937
1657854300000|2022-07-15 03:05:00|171429.1|171178.3|171439.7|171236.4|171457.9|171273.1|171381|171174.1|968
1657854600000|2022-07-15 03:10:00|171425.3|171220.8|171433.5|171225.5|171446.3|171274|171378.6|171179.8|1024
1657854900000|2022-07-15 03:15:00|171433.3|171223.4|171659.3|171433.4|171663.3|171484.8|171390.7|171222.9|992
1657855200000|2022-07-15 03:20:00|171658.1|171437.6|171603.3|171388.6|171677|171453.4|171550.8|171344.6|964
1657855500000|2022-07-15 03:25:00|171594.5|171387.5|171505.9|171282.9|171605.9|171420.7|171394.3|171192.1|946
1657855800000|2022-07-15 03:30:00|171515.6|171282|171509|171293.2|171539.5|171364.1|171460.5|171254.8|810
1657856100000|2022-07-15 03:35:00|171513.5|171285.5|171493.9|171275|171538.7|171345.8|171449.5|171239.3|848
1657856400000|2022-07-15 03:40:00|171491.4|171277.7|171481.9|171250.3|171506.9|171324.5|171431|171211.7|745
1657856700000|2022-07-15 03:45:00|171484.4|171247.7|171491.5|171252.9|171542.2|171305.3|171432.2|171230.5|689
1657857000000|2022-07-15 03:50:00|171493|171254.7|171498.4|171264|171540.4|171295.8|171479|171210.2|678
1657857300000|2022-07-15 03:55:00|171502.4|171259.9|171408|171278|171555.9|171329|171388.8|171219.7|517
1657857600000|2022-07-15 04:00:00|171409.6|171279.6|171572.7|171339.7|171608.8|171403.6|171390.4|171243.8|742
1657857900000|2022-07-15 04:05:00|171572.2|171332.9|171565.9|171346.8|171608.4|171435.6|171515.9|171312.6|778
1657858200000|2022-07-15 04:10:00|171568.2|171338.9|171379.5|171289.5|171573.5|171383.1|171375.5|171219.1|669
1657858500000|2022-07-15 04:15:00|171377.8|171287.8|171353.5|171223.5|171437.3|171295.5|171347.8|171217.8|769
1657858800000|2022-07-15 04:20:00|171353.9|171223.9|171326.5|171236.5|171391.7|171254.2|171309.4|171142.1|759
1657859100000|2022-07-15 04:25:00|171332.5|171242.5|171333.9|171203.9|171386|171243|171311.8|171170|923
1657859400000|2022-07-15 04:30:00|171337.8|171207.8|171351.3|171221.3|171399|171242.5|171292.2|171135.8|809
1657859700000|2022-07-15 04:35:00|171345.1|171215.1|171415.7|171285.7|171498.2|171323.5|171328.6|171173|484
1657860000000|2022-07-15 04:40:00|171419.5|171289.5|171430.9|171300.9|171497.1|171365.5|171405.1|171212.7|494
1657860300000|2022-07-15 04:45:00|171442|171267|171433.2|171277|171483.7|171336|171416|171194.9|228
1657860600000|2022-07-15 04:50:00|171480.1|171192.4|171583|171369|171631.3|171433.3|171435|171192.4|309
1657860900000|2022-07-15 04:55:00|171563.9|171411.1|171559|171384.1|171630.3|171425.3|171509.5|171311.4|225
1657861200000|2022-07-15 05:00:00|171560|171403.6|171784.4|171628.9|171793.9|171638.9|171524.4|171311.7|610
1657861500000|2022-07-15 05:05:00|171754.9|171624.9|171767.9|171616.2|171858.9|171640.9|171727.3|171516.9|566
1657861800000|2022-07-15 05:10:00|171773.9|171612.7|171639|171473|171796|171613.3|171632.3|171408|553
1657862100000|2022-07-15 05:15:00|171644.5|171465.6|171656|171495|171710|171522.7|171630.1|171431|501
1657862400000|2022-07-15 05:20:00|171662|171472|171800.6|171612.6|171893|171648.5|171656|171457|402
1657862700000|2022-07-15 05:25:00|171800|171611|171916.2|171727.8|171937|171739.8|171799|171604.7|463
1657863000000|2022-07-15 05:30:00|171933.3|171776.8|171958.1|171769.8|171987|171835.8|171860.3|171716.3|758
1657863300000|2022-07-15 05:35:00|171961.8|171761.3|171953.6|171766.1|171979|171796|171838.7|171680.8|769
1657863600000|2022-07-15 05:40:00|171956.4|171770.5|171868|171645|171978|171789.5|171793.7|171620|416
1657863900000|2022-07-15 05:45:00|171781.5|171651.5|171830|171666|171875|171688.8|171781.5|171602|607
1657864200000|2022-07-15 05:50:00|171794.5|171664.5|171856|171684|171884|171714.9|171793.7|171601|662
1657864500000|2022-07-15 05:55:00|171816.8|171686.8|171915.8|171825.8|172003.5|171857|171797.6|171621|880
1657864800000|2022-07-15 06:00:00|171917.4|171827.4|171816|171686|171961.5|171827.4|171784.5|171606|942
1657865100000|2022-07-15 06:05:00|171798.2|171668.2|171844|171690.9|171951|171785.9|171637|171466.4|907
1657865400000|2022-07-15 06:10:00|171848.5|171718.5|171898.1|171768.1|171924|171778.4|171788.5|171624|831
1657865700000|2022-07-15 06:15:00|171897.6|171767.6|171784.9|171654.9|171927|171772.4|171761.1|171631.1|947
1657866000000|2022-07-15 06:20:00|171793.1|171639.2|171730.4|171600.4|171793.1|171646.5|171704.9|171571.9|664
1657866300000|2022-07-15 06:25:00|171720.7|171590.7|171793.9|171663.9|171929|171802.5|171707|171582.6|818
1657866600000|2022-07-15 06:30:00|171793.3|171663.3|171916|171786|171930|171795.3|171770.6|171636|872
1657866900000|2022-07-15 06:35:00|171915.6|171785.6|172006.6|171876.6|172108|171970.3|171887|171772.6|1035
1657867200000|2022-07-15 06:40:00|171991.2|171861.2|171883.8|171753.8|172060.5|171930.5|171856.1|171750.9|1007
1657867500000|2022-07-15 06:45:00|171886.9|171756.9|171822.5|171692.5|171966.7|171836.7|171770.3|171640.3|1049
1657867800000|2022-07-15 06:50:00|171837.5|171677|171915.9|171785.9|171969.2|171839.2|171786.5|171652|988
1657868100000|2022-07-15 06:55:00|171915.8|171785.8|171989|171899|172046.6|171941.7|171895.4|171785.8|752
1657868400000|2022-07-15 07:00:00|172010|171880|172014.6|171924.6|172333.3|172219.9|171970|171861.7|995
1657868700000|2022-07-15 07:05:00|172015.9|171925.9|172208.6|172078.6|172388.2|172272.1|172012.1|171922.1|1074
1657869000000|2022-07-15 07:10:00|172211.3|172081.3|172317.9|172187.9|172387.4|172264.3|172211.3|172081.3|1116
1657869300000|2022-07-15 07:15:00|172324|172194|172018.2|171928.2|172334.4|172204.4|172011.1|171895.9|1107
1657869600000|2022-07-15 07:20:00|172017.1|171927.1|172170|172040|172203.4|172084.9|171998.2|171904|1076
1657869900000|2022-07-15 07:25:00|172179|172049|172057.9|171967.9|172202.5|172097.4|172043.7|171936.1|1010
1657870200000|2022-07-15 07:30:00|172084.5|171954.5|172098.4|172008.4|172132.8|172008.4|171893.4|171763.4|971
1657870500000|2022-07-15 07:35:00|172102.6|172012.6|172009|171879|172137.6|172038|171987.9|171864.8|1019
1657870800000|2022-07-15 07:40:00|172011.7|171881.7|172063.1|171973.1|172136.1|172006.1|171982.1|171870.8|947
1657871100000|2022-07-15 07:45:00|172085.6|171955.6|172087|171957|172119.5|171993.5|172002|171902.3|803
1657871400000|2022-07-15 07:50:00|172098.5|171968.5|172321|172231|172447.2|172357.2|172064.7|171962|890
1657871700000|2022-07-15 07:55:00|172320.1|172230.1|172323.4|172193.4|172417|172297|172266.1|172136.1|740
1657872000000|2022-07-15 08:00:00|172323.6|172193.6|172794.6|172704.6|172909.2|172791.5|172295.3|172178.9|941
1657872300000|2022-07-15 08:05:00|172798.2|172708.2|172847|172757|172896.4|172793.8|172732.6|172615.4|767
1657872600000|2022-07-15 08:10:00|172832.3|172742.3|172852.8|172762.8|172882.6|172770.8|172794|172687.5|980
1657872900000|2022-07-15 08:15:00|172854.9|172764.9|172682.6|172592.6|172885|172777.1|172588|172488.5|872
1657873200000|2022-07-15 08:20:00|172680.6|172590.6|172684.6|172594.6|172717|172609|172637.6|172537.7|961
1657873500000|2022-07-15 08:25:00|172689.9|172599.9|172448|172318|172717.5|172604.6|172400.2|172302.2|671
1657873800000|2022-07-15 08:30:00|172445.3|172355.3|172304.6|172214.6|172481.5|172365.4|172214|172085.8|987
1657874100000|2022-07-15 08:35:00|172276|172186|172277.6|172147.6|172355.7|172242.8|172166.7|172060.6|847
1657874400000|2022-07-15 08:40:00|172270.9|172140.9|172083.1|171993.1|172287.7|172162.5|172058.4|171951.3|809
1657874700000|2022-07-15 08:45:00|172105.5|171975.5|171923.9|171793.9|172105.5|171994.7|171903.9|171780.5|1018
1657875000000|2022-07-15 08:50:00|171924.8|171794.8|172193.5|172063.5|172204.1|172086|171888.7|171780.6|994
1657875300000|2022-07-15 08:55:00|172206.4|172076.4|172249.5|172159.5|172363|172247.4|172182.5|172076.4|673
1657875600000|2022-07-15 09:00:00|172249.4|172159.4|172303|172213|172350.5|172241.1|172205.6|172090|856
1657875900000|2022-07-15 09:05:00|172305.1|172215.1|172244.5|172154.5|172321.7|172215.3|172184|172059|747
1657876200000|2022-07-15 09:10:00|172248.5|172158.5|172217.7|172127.7|172290.2|172175.4|172197|172079.5|685
1657876500000|2022-07-15 09:15:00|172215.2|172125.2|172393.5|172263.5|172394|172282.4|172166|172062.7|914
1657876800000|2022-07-15 09:20:00|172391.1|172261.1|172465.6|172375.6|172480.2|172390.2|172347.8|172257.8|860
1657877100000|2022-07-15 09:25:00|172465.7|172375.7|172291|172201|172484.4|172394.4|172239.3|172149.3|773
1657877400000|2022-07-15 09:30:00|172287.3|172197.3|172283.7|172193.7|172338.8|172248.8|172279.4|172189.4|575
1657877700000|2022-07-15 09:35:00|172283.3|172193.3|172097.4|172007.4|172301.1|172211.1|172071.6|171981.6|915
1657878000000|2022-07-15 09:40:00|172093.4|172003.4|172061.3|171971.3|172115.6|172025.6|172023.5|171933.5|1029
1657878300000|2022-07-15 09:45:00|172061.4|171971.4|172098.2|172008.2|172160|172070|172058.4|171968.4|1001
1657878600000|2022-07-15 09:50:00|172098.3|172008.3|172098.4|172008.4|172212.2|172122.2|172072.8|171982.8|948
1657878900000|2022-07-15 09:55:00|172099.6|172009.6|172188.8|172098.8|172190.7|172100.7|172012.7|171922.7|885
1657879200000|2022-07-15 10:00:00|172189.5|172099.5|172017.8|171927.8|172372.7|172282.7|172013.9|171923.9|967
1657879500000|2022-07-15 10:05:00|172017.4|171927.4|171991.8|171901.8|172030.9|171940.9|171929.6|171839.6|796
1657879800000|2022-07-15 10:10:00|171993.7|171903.7|172091.6|172001.6|172125.6|172035.6|171881.4|171791.4|732
1657880100000|2022-07-15 10:15:00|172092.2|172002.2|172223.4|172133.4|172234.2|172144.2|172087.7|171997.7|688
1657880400000|2022-07-15 10:20:00|172235.1|172145.1|172187.5|172097.5|172253.6|172163.6|172024.2|171934.2|893
1657880700000|2022-07-15 10:25:00|172182.6|172092.6|172280.5|172190.5|172280.5|172190.5|172114.9|172024.9|806
1657881000000|2022-07-15 10:30:00|172282.2|172192.2|171995.3|171905.3|172298|172208|171980.7|171890.7|712
1657881300000|2022-07-15 10:35:00|171995.2|171905.2|171980.9|171890.9|172023.1|171933.1|171964|171874|842
1657881600000|2022-07-15 10:40:00|171981.4|171891.4|171827.1|171737.1|171988.4|171898.4|171777|171687|692
1657881900000|2022-07-15 10:45:00|171827.5|171737.5|171799.3|171709.3|171883.5|171793.5|171775.4|171685.4|733
1657882200000|2022-07-15 10:50:00|171795.7|171705.7|171857.3|171767.3|171909.7|171819.7|171785.4|171695.4|597
1657882500000|2022-07-15 10:55:00|171848.6|171758.6|171880.8|171790.8|171913.5|171823.5|171833.5|171743.5|738
1657882800000|2022-07-15 11:00:00|171881.4|171791.4|171853.1|171763.1|171910.1|171820.1|171823.6|171733.6|768
1657883100000|2022-07-15 11:05:00|171854.1|171764.1|171876.3|171786.3|171877.8|171787.8|171823.5|171733.5|660
1657883400000|2022-07-15 11:10:00|171875.3|171785.3|171878.4|171788.4|171971.9|171881.9|171869|171779|781
1657883700000|2022-07-15 11:15:00|171880.5|171790.5|171865.7|171775.7|171956.7|171866.7|171863.8|171773.8|701
1657884000000|2022-07-15 11:20:00|171865.9|171775.9|171912.2|171822.2|171924.4|171834.4|171859|171769|743
1657884300000|2022-07-15 11:25:00|171912.1|171822.1|171960.7|171870.7|171978.4|171888.4|171892.3|171802.3|634
1657884600000|2022-07-15 11:30:00|171967.1|171877.1|171818.6|171728.6|171969.4|171879.4|171798.4|171708.4|848
1657884900000|2022-07-15 11:35:00|171816.6|171726.6|171862.5|171772.5|171890|171800|171811.9|171721.9|677
1657885200000|2022-07-15 11:40:00|171856|171766|171884.7|171794.7|171957.5|171867.5|171853.2|171763.2|824
1657885500000|2022-07-15 11:45:00|171887.1|171797.1|171737.9|171647.9|171912.2|171822.2|171731.5|171641.5|935
1657885800000|2022-07-15 11:50:00|171739|171649|171807.7|171717.7|171809.5|171719.5|171729.5|171639.5|767
1657886100000|2022-07-15 11:55:00|171797.7|171707.7|171945.5|171855.5|171982.3|171892.3|171780.6|171690.6|1068
1657886400000|2022-07-15 12:00:00|171949|171859|171903.2|171813.2|171962.8|171872.8|171774|171684|968
1657886700000|2022-07-15 12:05:00|171898|171808|171853|171763|171901.3|171811.3|171835.9|171745.9|745
1657887000000|2022-07-15 12:10:00|171850.9|171760.9|171937.2|171847.2|171959.6|171869.6|171776.8|171686.8|901
1657887300000|2022-07-15 12:15:00|171935.3|171845.3|171692.6|171602.6|171936.7|171846.7|171679.1|171589.1|823
1657887600000|2022-07-15 12:20:00|171693|171603|171747.1|171657.1|171788.6|171698.6|171663.7|171573.7|944
1657887900000|2022-07-15 12:25:00|171751.3|171661.3|171811.9|171681.9|171833.2|171707.5|171693.5|171566.3|814
1657888200000|2022-07-15 12:30:00|171804.5|171567.9|172026.8|171936.8|172124|172034|171711|171552|1168
1657888500000|2022-07-15 12:35:00|172023.6|171933.6|171585.2|171495.2|172093.9|172003.9|171515.5|171425.5|1184
1657888800000|2022-07-15 12:40:00|171589.1|171499.1|171790.3|171700.3|171815.6|171725.6|171538.5|171448.5|1150
1657889100000|2022-07-15 12:45:00|171783.1|171693.1|171384.7|171294.7|171804.3|171714.3|171345.5|171255.5|1123
1657889400000|2022-07-15 12:50:00|171385.2|171295.2|170996.6|170906.6|171386.5|171296.5|170941.3|170851.3|1008
1657889700000|2022-07-15 12:55:00|170999.1|170909.1|170943.2|170853.2|171104.4|171014.4|170850.4|170760.4|1013
1657890000000|2022-07-15 13:00:00|170943.3|170853.3|170986.1|170896.1|170986.8|170896.8|170785.3|170695.3|1105
1657890300000|2022-07-15 13:05:00|170981|170891|170677|170587|170981|170891|170658.7|170568.7|1009
1657890600000|2022-07-15 13:10:00|170679.9|170589.9|171047.9|170835.5|171083.6|170919|170677.9|170587.9|1020
1657890900000|2022-07-15 13:15:00|171042.1|170837.4|171411.9|171321.9|171522.4|171432.4|170958.3|170828.3|1139
1657891200000|2022-07-15 13:20:00|171399.3|171309.3|171490.5|171400.5|171598.5|171508.5|171310.3|171220.3|1049
1657891500000|2022-07-15 13:25:00|171487.6|171397.6|171455.9|171365.9|171487.6|171397.6|171332.4|171242.4|821
1657891800000|2022-07-15 13:30:00|171457.5|171367.5|171520.8|171430.8|171562.3|171472.3|171376.8|171286.8|1112
1657892100000|2022-07-15 13:35:00|171533.7|171443.7|171770|171680|171840.7|171750.7|171487.9|171397.9|1138
1657892400000|2022-07-15 13:40:00|171767.8|171677.8|171535.4|171445.4|171833.2|171743.2|171516.6|171426.6|1074
1657892700000|2022-07-15 13:45:00|171537|171447|171648|171558|171789|171699|171536.1|171446.1|1138
1657893000000|2022-07-15 13:50:00|171648.4|171558.4|171995.8|171905.8|172005.1|171915.1|171616.9|171526.9|1072
1657893300000|2022-07-15 13:55:00|171998.1|171908.1|171988|171756.5|172025.9|171924.2|171828.6|171738.6|1026
1657893600000|2022-07-15 14:00:00|171983.8|171722|170878.6|170748.6|171983.8|171722|170844|170745.4|1159
1657893900000|2022-07-15 14:05:00|170879.4|170749.4|171113.6|171023.6|171122.6|171032.6|170698.1|170608.1|1159
1657894200000|2022-07-15 14:10:00|171102.2|171012.2|171038.7|170948.7|171257.6|171146.7|170893.3|170803.3|1175
1657894500000|2022-07-15 14:15:00|171040.6|170950.6|171222.7|171132.7|171231.5|171141.5|171039.1|170949.1|1124
1657894800000|2022-07-15 14:20:00|171222.6|171132.6|170959.3|170869.3|171367.2|171277.2|170897.9|170807.9|1136
1657895100000|2022-07-15 14:25:00|170960|170870|170901.1|170811.1|171047|170957|170864.1|170774.1|1004
1657895400000|2022-07-15 14:30:00|170902.1|170812.1|170874.6|170784.6|171045.1|170955.1|170866|170776|986
1657895700000|2022-07-15 14:35:00|170873|170783|170682.9|170592.9|170873.9|170783.9|170622.5|170532.5|1156
1657896000000|2022-07-15 14:40:00|170689.6|170599.6|170824.5|170734.5|170826.8|170736.8|170666|170576|1084
1657896300000|2022-07-15 14:45:00|170823.6|170733.6|170952.5|170862.5|171041.3|170951.3|170811.9|170721.9|1037
1657896600000|2022-07-15 14:50:00|170951.5|170861.5|170917.1|170827.1|171103|171013|170835.6|170745.6|1025
1657896900000|2022-07-15 14:55:00|170913.2|170823.2|170847.2|170757.2|170925.3|170835.3|170811.8|170721.8|1079
1657897200000|2022-07-15 15:00:00|170850.9|170760.9|170837.6|170747.6|171037.9|170947.9|170783.5|170693.5|1030
1657897500000|2022-07-15 15:05:00|170835.8|170745.8|170719.1|170629.1|170868.5|170778.5|170714.8|170624.8|982
1657897800000|2022-07-15 15:10:00|170719.7|170629.7|170706.4|170616.4|170840.9|170750.9|170639.2|170549.2|976
1657898100000|2022-07-15 15:15:00|170706.7|170616.7|170708.3|170618.3|170748.7|170658.7|170664.2|170574.2|668
1657898400000|2022-07-15 15:20:00|170712|170622|170559.5|170469.5|170712|170622|170546.4|170456.4|578
1657898700000|2022-07-15 15:25:00|170560.9|170470.9|170543.5|170453.5|170586.6|170496.6|170493.5|170403.5|808
1657899000000|2022-07-15 15:30:00|170540.3|170450.3|170686.2|170596.2|170737.4|170647.4|170525.2|170435.2|811
1657899300000|2022-07-15 15:35:00|170683.2|170593.2|170846.6|170756.6|170848.5|170758.5|170682.4|170592.4|924
1657899600000|2022-07-15 15:40:00|170847.8|170757.8|170888.4|170798.4|171044.1|170954.1|170847.8|170757.8|751
1657899900000|2022-07-15 15:45:00|170895.6|170805.6|170841.4|170751.4|170946.6|170856.6|170763.1|170673.1|728
1657900200000|2022-07-15 15:50:00|170841.9|170751.9|170859.2|170769.2|170879.5|170789.5|170817.2|170727.2|683
1657900500000|2022-07-15 15:55:00|170859.7|170769.7|170973.1|170883.1|170988.3|170898.3|170813.7|170723.7|717
1657900800000|2022-07-15 16:00:00|170976|170886|170984.7|170894.7|171062.5|170972.5|170937.6|170847.6|747
1657901100000|2022-07-15 16:05:00|170986.2|170896.2|170798.2|170708.2|171016.5|170926.5|170783.9|170693.9|736
1657901400000|2022-07-15 16:10:00|170798.8|170708.8|170907.4|170817.4|170910.3|170820.3|170790.8|170700.8|580
1657901700000|2022-07-15 16:15:00|170908|170818|170788.6|170698.6|170918.2|170828.2|170786.4|170696.4|573
1657902000000|2022-07-15 16:20:00|170788.1|170698.1|170810.1|170720.1|170868.3|170778.3|170687.2|170597.2|613
1657902300000|2022-07-15 16:25:00|170809.6|170719.6|170930.1|170840.1|170939.1|170849.1|170772.4|170682.4|553
1657902600000|2022-07-15 16:30:00|170929.8|170839.8|170983.5|170893.5|170990.5|170900.5|170923|170833|619
1657902900000|2022-07-15 16:35:00|170984.4|170894.4|171105.5|171015.5|171121.1|171031.1|170948|170858|794
1657903200000|2022-07-15 16:40:00|171105.3|171015.3|170986|170896|171133.7|171043.7|170978.2|170888.2|579
1657903500000|2022-07-15 16:45:00|170985.1|170895.1|171000.9|170910.9|171007.7|170917.7|170977.2|170887.2|560
1657903800000|2022-07-15 16:50:00|171001.1|170911.1|171003.5|170913.5|171022.3|170932.3|170992.3|170902.3|648
1657904100000|2022-07-15 16:55:00|171003.4|170913.4|170968.7|170878.7|171023.9|170933.9|170965.4|170875.4|743
1657904400000|2022-07-15 17:00:00|170967.4|170877.4|170975.6|170885.6|171021|170931|170912.3|170822.3|836
1657904700000|2022-07-15 17:05:00|170976.8|170886.8|170951.3|170861.3|170976.8|170886.8|170929.4|170839.4|594
1657905000000|2022-07-15 17:10:00|170952.2|170862.2|170830.6|170740.6|170954.5|170864.5|170830.5|170740.5|595
1657905300000|2022-07-15 17:15:00|170831.5|170741.5|170931|170841|170943.6|170853.6|170814.5|170724.5|620
1657905600000|2022-07-15 17:20:00|170925.5|170835.5|171075.6|170985.6|171082.3|170992.3|170924.3|170834.3|629
1657905900000|2022-07-15 17:25:00|171075|170985|171077.8|170987.8|171084.7|170994.7|171063.8|170973.8|402
1657906200000|2022-07-15 17:30:00|171076.1|170986.1|171164.5|171074.5|171178.1|171088.1|171072.1|170982.1|550
1657906500000|2022-07-15 17:35:00|171164.1|171074.1|171064.2|170974.2|171170.7|171080.7|171056.1|170966.1|811
1657906800000|2022-07-15 17:40:00|171059.7|170969.7|170719.2|170629.2|171059.7|170969.7|170713|170623|500
1657907100000|2022-07-15 17:45:00|170719.6|170629.6|170792.8|170702.8|170818.9|170728.9|170715.9|170625.9|441
1657907400000|2022-07-15 17:50:00|170795.9|170705.9|170798.2|170708.2|170810.9|170720.9|170777.6|170687.6|330
1657907700000|2022-07-15 17:55:00|170796.9|170706.9|170773|170683|170798.7|170708.7|170742.7|170652.7|347
1657908000000|2022-07-15 18:00:00|170769.9|170679.9|170778|170688|170808.6|170718.6|170741.3|170651.3|296
1657908300000|2022-07-15 18:05:00|170782.1|170692.1|170783.2|170693.2|170790.1|170700.1|170768.5|170678.5|351
1657908600000|2022-07-15 18:10:00|170782.6|170692.6|170842.3|170752.3|170848.7|170758.7|170774.4|170684.4|377
1657908900000|2022-07-15 18:15:00|170845.5|170755.5|170922.5|170832.5|170948.8|170853.5|170837|170747|506
1657909200000|2022-07-15 18:20:00|170922.9|170832.9|170946.8|170856.8|170982.7|170882.2|170912.2|170822.2|1001
1657909500000|2022-07-15 18:25:00|170938.8|170848.8|170887.5|170797.5|171033.2|170943.2|170806.2|170706.6|859
1657909800000|2022-07-15 18:30:00|170885.7|170795.7|170879.2|170789.2|170959.5|170869.5|170843.5|170753.5|807
1657910100000|2022-07-15 18:35:00|170880|170790|170890.1|170800.1|170896.6|170806.6|170855.5|170765.5|842
1657910400000|2022-07-15 18:40:00|170889.6|170799.6|170840.5|170750.5|170897.3|170807.3|170830.3|170740.3|818
1657910700000|2022-07-15 18:45:00|170839.9|170749.9|170880.4|170790.4|170906.1|170816.1|170838.9|170748.9|637
1657911000000|2022-07-15 18:50:00|170880.2|170790.2|170804|170714|170971.2|170881.2|170792.9|170702.9|688
1657911300000|2022-07-15 18:55:00|170803.4|170713.4|170858.3|170768.3|170887.6|170782.1|170799.2|170709.2|505
1657911600000|2022-07-15 19:00:00|170828.6|170738.6|170885.8|170795.8|170958.7|170868.7|170804|170714|976
1657911900000|2022-07-15 19:05:00|170886.1|170796.1|170896.7|170806.7|170912.5|170819.4|170857.8|170767.8|1141
1657912200000|2022-07-15 19:10:00|170896.9|170806.9|170887.3|170797.3|170920|170830|170873.3|170770.9|1169
1657912500000|2022-07-15 19:15:00|170888.3|170798.3|170887.6|170797.6|170910.5|170820.5|170852.4|170762.4|1127
1657912800000|2022-07-15 19:20:00|170894.9|170804.9|170889.5|170799.5|170910.9|170820.9|170866.2|170776.2|791
1657913100000|2022-07-15 19:25:00|170892|170802|170955.8|170865.8|170961.6|170871.6|170888.4|170798.4|1121
1657913400000|2022-07-15 19:30:00|170955.4|170865.4|170937.2|170847.2|170969|170869.6|170922.3|170813.4|958
1657913700000|2022-07-15 19:35:00|170938.2|170848.2|170965.9|170875.9|171005.8|170915.8|170931|170841|543
1657914000000|2022-07-15 19:40:00|170966.2|170876.2|171010.2|170920.2|171060.2|170970.2|170966.2|170876.2|617
1657914300000|2022-07-15 19:45:00|171009.9|170919.9|170959.3|170869.3|171031.4|170941.4|170938.5|170848.5|350
1657914600000|2022-07-15 19:50:00|170940.7|170850.7|170929.4|170839.4|171012.3|170922.3|170918.5|170828.5|576
1657914900000|2022-07-15 19:55:00|170928.1|170838.1|170924.4|170834.4|170989.6|170899.6|170886.3|170796.3|724
1657915200000|2022-07-15 20:00:00|170924.8|170834.8|170912.1|170822.1|170980.4|170867.2|170901.7|170811.7|647
1657915500000|2022-07-15 20:05:00|170911.6|170821.6|170937.1|170847.1|170941.6|170851.6|170904.3|170814.3|508
1657915800000|2022-07-15 20:10:00|170938.6|170848.6|170893.6|170803.6|170938.6|170848.6|170880.7|170790.7|362
1657916100000|2022-07-15 20:15:00|170899.3|170809.3|170889.1|170799.1|170921.4|170814.5|170879.4|170764.2|281
1657916400000|2022-07-15 20:20:00|170888.5|170798.5|170837.1|170707.1|170930|170824.1|170837.1|170707.1|196
1657916700000|2022-07-15 20:25:00|170900.6|170770.6|170874.5|170744.5|170924.9|170809|170827.8|170697.8|333
1657917000000|2022-07-15 20:30:00|170874.2|170744.2|170857.4|170767.4|170886.9|170767.4|170852.5|170725.2|104
1657917300000|2022-07-15 20:35:00|170854.8|170764.8|170849|170719|170883|170771.5|170770.4|170640.4|198
1657917600000|2022-07-15 20:40:00|170844.7|170714.7|170787.8|170657.8|170857.5|170727.5|170787.8|170657.8|142
1657917900000|2022-07-15 20:45:00|170833.2|170703.2|170709.3|170579.3|170932|170728.5|170681.3|170498|196
1657918200000|2022-07-15 20:50:00|170711.9|170581.9|170663.8|170533.8|170751.5|170581.9|170614.4|170320|297
1657918500000|2022-07-15 20:55:00|170646.7|170516.7|170807|170677|170955|170699.5|170632.6|170502.6|237
1658088000000|2022-07-17 20:00:00|171075.9|170707.5|171075.9|170707.5|171075.9|170707.5|171075.9|170707.5|1
1658089200000|2022-07-17 20:20:00|171061.8|170665.7|171062.7|170665.7|171062.7|170665.7|171061.8|170665.7|2
1658090100000|2022-07-17 20:35:00|170998.5|170601.5|171062.7|170665.7|171062.7|170665.7|170998.5|170601.5|2
1658090700000|2022-07-17 20:45:00|170998.5|170601.5|171062.7|170665.7|171062.7|170665.7|170998.5|170601.5|2
1658091300000|2022-07-17 20:55:00|170998.5|170601.5|171039.8|170642.8|171062.7|170665.7|170973.5|170576.5|12
1658091600000|2022-07-17 21:00:00|171041.6|170644.6|171007.2|170665.2|171070.9|170701.4|170998.5|170601.5|13
1658091900000|2022-07-17 21:05:00|171043.4|170701.4|170967.9|170625.9|171043.4|170701.4|170967|170625|30
1658092200000|2022-07-17 21:10:00|170968.5|170626.5|171051.2|170709.2|171326.7|170984.7|170951.8|170609.8|41
1658092500000|2022-07-17 21:15:00|171326.7|170984.7|170971|170629|171326.7|170984.7|170971|170629|29
1658092800000|2022-07-17 21:20:00|171051.2|170709.2|171051.2|170709.2|171221.7|170879.7|171006.1|170664.1|18
1658093100000|2022-07-17 21:25:00|171326.7|170984.7|171221.7|170879.7|171326.7|170984.7|170971|170629|16
1658093400000|2022-07-17 21:30:00|171219.7|170877.7|170987.1|170645.1|171219.7|170877.7|170962.2|170620.2|194
1658093700000|2022-07-17 21:35:00|170989.7|170647.7|170999.7|170657.7|171043.8|170701.8|170967.5|170625.5|114
1658094000000|2022-07-17 21:40:00|170999.6|170657.6|170972.2|170630.2|171051.2|170709.2|170958.6|170616.6|52
1658094300000|2022-07-17 21:45:00|171029.5|170687.5|171025.1|170683.1|171051.2|170709.2|170952|170610|37
1658094600000|2022-07-17 21:50:00|171051.2|170709.2|170999.4|170657.4|171051.2|170709.2|170952|170610|50
1658094900000|2022-07-17 21:55:00|171038.2|170696.2|170966.2|170624.2|171051.2|170709.2|170952|170610|51
1658095200000|2022-07-17 22:00:00|171021.7|170679.7|171018.1|170676.1|171033.7|170691.7|170955.4|170613.4|226
1658095500000|2022-07-17 22:05:00|171004.7|170662.7|170998.3|170656.3|171192.2|170850.2|170945.5|170603.5|235
1658095800000|2022-07-17 22:10:00|170993.9|170651.9|170934.8|170592.8|171108|170766|170913|170571|232
1658096100000|2022-07-17 22:15:00|170934|170592|170930.8|170588.8|170949.4|170633.7|170908|170577|106
1658096400000|2022-07-17 22:20:00|170932.2|170590.2|170930.7|170604.8|170958|170639.1|170914.3|170572.3|104
1658096700000|2022-07-17 22:25:00|170934.1|170594.4|170918.2|170576.2|170952.7|170641.3|170900|170573.4|107
1658097000000|2022-07-17 22:30:00|170921.8|170629.1|170930.9|170588.9|170952.5|170633.4|170912.1|170570.1|128
1658097300000|2022-07-17 22:35:00|170931|170589|170889.9|170547.9|170951.6|170654.7|170869.7|170527.7|116
1658097600000|2022-07-17 22:40:00|170871.4|170529.4|170919.6|170577.6|170952.7|170610.7|170834.8|170497.7|126
1658097900000|2022-07-17 22:45:00|170921.9|170579.9|170924.6|170582.6|170945.6|170603.6|170826.4|170502.3|102
1658098200000|2022-07-17 22:50:00|170908.1|170566.1|170868.7|170547.7|170952.3|170610.3|170811.5|170533.9|97
1658098500000|2022-07-17 22:55:00|170857|170542.1|170807.3|170524.5|170952.1|170610.1|170779|170506.5|176
1658098800000|2022-07-17 23:00:00|170808.8|170525.9|170734.7|170604.7|170876.6|170615.2|170681.5|170505|249
1658099100000|2022-07-17 23:05:00|170738.5|170608.5|170732.1|170602.1|170858.5|170626.4|170692.4|170510.4|136
1658099400000|2022-07-17 23:10:00|170734.6|170604.6|170926.3|170584.3|170985.2|170643.2|170713.9|170539.8|246
1658099700000|2022-07-17 23:15:00|170923.1|170581.1|170934|170608.6|170980.7|170638.7|170885.8|170568.1|157
1658100000000|2022-07-17 23:20:00|170953.2|170612.9|170945.5|170603.5|170979|170637|170898|170571|98
1658100300000|2022-07-17 23:25:00|170909.8|170567.8|170972.1|170630.1|170975.5|170639.7|170898.1|170567.8|102
1658100600000|2022-07-17 23:30:00|170973|170631|170922.4|170600|170975.5|170637.6|170900.7|170567.7|87
1658100900000|2022-07-17 23:35:00|170900.7|170570|170964.1|170622.1|170975.2|170638|170900.7|170570|180
1658101200000|2022-07-17 23:40:00|170972.5|170630.5|170974.4|170632.4|170975.1|170636.8|170886.1|170566.4|438
1658101500000|2022-07-17 23:45:00|170974.3|170632.3|170958.8|170619.6|170982.2|170640.2|170917.1|170575.1|498
1658101800000|2022-07-17 23:50:00|170957.4|170618.4|170970.4|170628.4|170983.3|170641.3|170939.6|170608|572
1658102100000|2022-07-17 23:55:00|170974.2|170632.2|170938|170627|170979.1|170637.1|170876.7|170562.6|604
1658102400000|2022-07-18 00:00:00|170965.4|170623.4|170949.8|170624.8|170973.3|170645|170880.6|170538.6|204
1658102700000|2022-07-18 00:05:00|170943.5|170625.4|170944.9|170602.9|171030.1|170762.4|170870.4|170545.2|246
1658103000000|2022-07-18 00:10:00|170950.9|170608.9|170922.2|170622|170973.8|170641|170866.2|170524.2|193
1658103300000|2022-07-18 00:15:00|170939.4|170600.7|170893.2|170600.1|170976.5|170672.6|170876.5|170554.9|123
1658103600000|2022-07-18 00:20:00|170943.7|170602.1|170937.5|170614.3|170977|170641.3|170868.7|170563|127
1658103900000|2022-07-18 00:25:00|170983|170641|170935.8|170617.4|170983|170718.2|170848.2|170552.3|182
1658104200000|2022-07-18 00:30:00|170938.3|170617.8|170940.1|170598.1|170974.9|170672.9|170854.7|170512.7|357
1658104500000|2022-07-18 00:35:00|170943.4|170601.4|170879.9|170564.4|170960.5|170618.5|170813.6|170473.6|356
1658104800000|2022-07-18 00:40:00|170858.6|170542.5|170869.5|170601.2|170940.4|170619.6|170806.9|170468.2|325
1658105100000|2022-07-18 00:45:00|170913.5|170591.1|170850.4|170557.1|170947.1|170605.7|170807.2|170501.4|309
1658105400000|2022-07-18 00:50:00|170835|170556.2|170882.6|170559.2|170941.7|170609.7|170833|170515|303
1658105700000|2022-07-18 00:55:00|170867.2|170542.5|170901.1|170568.9|170959|170617|170807.6|170492.3|370
1658106000000|2022-07-18 01:00:00|170900.1|170571.3|170922.7|170580.7|170975.3|170633.3|170855.1|170513.1|391
1658106300000|2022-07-18 01:05:00|170925.2|170583.2|170894.4|170594.4|170950.5|170622.3|170817.3|170526.5|382
1658106600000|2022-07-18 01:10:00|170904.3|170598.6|170813.1|170580.6|170945.8|170656.9|170783.9|170502.5|299
1658106900000|2022-07-18 01:15:00|170824.3|170579|170955.9|170613.9|170960.6|170622.9|170807.6|170508.8|391
1658107200000|2022-07-18 01:20:00|170947.2|170605.2|170854.3|170554|170959.7|170626.7|170840.9|170526.9|571
1658107500000|2022-07-18 01:25:00|170860.1|170560.3|170822.5|170557.4|170930.5|170664|170782.2|170485.5|641
1658107800000|2022-07-18 01:30:00|170830.7|170557.8|170718.3|170400.6|170893.4|170645.7|170705.8|170373|803
1658108100000|2022-07-18 01:35:00|170716.2|170400.1|170635.2|170407.4|170753.1|170485|170558.7|170362.6|916
1658108400000|2022-07-18 01:40:00|170637.5|170398.5|170641.9|170427.1|170675.3|170490.7|170567.1|170371.9|798
1658108700000|2022-07-18 01:45:00|170656.9|170392.4|170615.7|170404.4|170663|170478|170564.2|170373.9|615
1658109000000|2022-07-18 01:50:00|170613.1|170412.6|170556.2|170426.2|170662.6|170468.3|170539|170329.6|429
1658109300000|2022-07-18 01:55:00|170599.1|170382.3|170524.5|170305.8|170625.4|170393.6|170460|170218.8|566
1658109600000|2022-07-18 02:00:00|170522.5|170305.7|170503.2|170286.7|170587.3|170381.4|170461.1|170246.4|568
1658109900000|2022-07-18 02:05:00|170498.5|170291.6|170538|170311.3|170595.1|170382.2|170452.7|170238.7|547
1658110200000|2022-07-18 02:10:00|170485.4|170355.4|170534.5|170331.5|170604.1|170390.9|170457.1|170234.4|554
1658110500000|2022-07-18 02:15:00|170505.1|170375.1|170531.7|170314.9|170591.6|170393.4|170458.2|170227.8|759
1658110800000|2022-07-18 02:20:00|170527.3|170318.4|170514.7|170284.3|170596.2|170381.4|170463.3|170234.2|445
1658111100000|2022-07-18 02:25:00|170513.5|170283.1|170561.9|170294.3|170602.6|170381.2|170471.6|170233.8|457
1658111400000|2022-07-18 02:30:00|170555.6|170288.1|170546.9|170293.3|170592|170391.2|170466.4|170243.3|528
1658111700000|2022-07-18 02:35:00|170549.5|170296.3|170526.1|170258.2|170610.1|170379.4|170446.4|170253.7|579
1658112000000|2022-07-18 02:40:00|170518.3|170261.2|170521.6|170304.9|170606.1|170393.2|170462.2|170224.9|334
1658112300000|2022-07-18 02:45:00|170528.4|170302|170522.5|170290.6|170588.7|170391.8|170459.1|170236|378
1658112600000|2022-07-18 02:50:00|170513.3|170291|170552.1|170306|170569.2|170382|170446.7|170251.1|520
1658112900000|2022-07-18 02:55:00|170547.8|170313.6|170505.8|170375.8|170568.4|170382|170449.5|170265.7|625
1658113200000|2022-07-18 03:00:00|170512.1|170298.5|170533.9|170292.3|170573.6|170374.7|170426.9|170245.5|994
1658113500000|2022-07-18 03:05:00|170530.5|170296|170513.7|170292.5|170570.8|170382|170442.7|170216.8|787
1658113800000|2022-07-18 03:10:00|170510.9|170295.7|170513.8|170383.8|170594|170434.6|170399.4|170203|842
1658114100000|2022-07-18 03:15:00|170510.1|170380.1|170568.2|170438.2|170631.9|170478.4|170460.7|170326.9|935
1658114400000|2022-07-18 03:20:00|170570.3|170440.3|170591|170461|170651.6|170481.1|170515.3|170346|1025
1658114700000|2022-07-18 03:25:00|170589.3|170459.3|170515.4|170385.4|170607|170466.7|170446.5|170266.8|935
1658115000000|2022-07-18 03:30:00|170551.6|170350|170626.5|170417.1|170655.3|170472.4|170511.9|170341.1|945
1658115300000|2022-07-18 03:35:00|170586.1|170456.1|170613.9|170394.8|170645|170476.4|170557.8|170381.7|832
1658115600000|2022-07-18 03:40:00|170609.3|170383.8|170581|170451|170629.6|170471.7|170555.3|170383.8|718
1658115900000|2022-07-18 03:45:00|170576.3|170446.3|170519.9|170389.9|170587.3|170480.9|170495.8|170336.5|825
1658116200000|2022-07-18 03:50:00|170518.3|170388.3|170506.7|170376.7|170569.9|170414|170494|170334.3|874
1658116500000|2022-07-18 03:55:00|170510.4|170380.4|170409.8|170279.8|170557.2|170412|170374|170240.9|793
1658116800000|2022-07-18 04:00:00|170412.1|170282.1|170432.2|170302.2|170493.8|170338.9|170399.6|170207.1|665
1658117100000|2022-07-18 04:05:00|170428.2|170298.2|170410.5|170320.5|170475|170347.6|170404|170239.8|577
1658117400000|2022-07-18 04:10:00|170407.2|170317.2|170417.4|170327.4|170466|170353.5|170394.8|170249.9|580
1658117700000|2022-07-18 04:15:00|170417.6|170327.6|170443.2|170353.2|170482.9|170373.7|170413.8|170271.8|708
1658118000000|2022-07-18 04:20:00|170435.7|170345.7|170449.5|170359.5|170477|170371.7|170421|170262.4|507
1658118300000|2022-07-18 04:25:00|170443.9|170353.9|170448.3|170358.3|170463.1|170373.1|170431|170319.2|571
1658118600000|2022-07-18 04:30:00|170423.8|170333.8|170440.9|170310.9|170460|170363.4|170400.4|170236.2|449
1658118900000|2022-07-18 04:35:00|170444.3|170314.3|170405.7|170315.7|170540.2|170352.7|170393|170211|425
1658119200000|2022-07-18 04:40:00|170408.4|170318.4|170451.9|170232|170487.4|170345.5|170390.9|170194.6|380
1658119500000|2022-07-18 04:45:00|170473|170210.1|170394.6|170304.6|170495|170330.7|170384.3|170191.7|312
1658119800000|2022-07-18 04:50:00|170399.9|170309.9|170439.5|170309.5|170483|170336|170367.4|170217.6|205
1658120100000|2022-07-18 04:55:00|170382|170252|170394.2|170304.2|170494|170324.1|170374.6|170184.6|365
1658120400000|2022-07-18 05:00:00|170390.6|170300.6|170406|170316|170435.1|170330|170372.2|170282.2|756
1658120700000|2022-07-18 05:05:00|170408.3|170318.3|170404.2|170314.2|170433.5|170326.3|170396.1|170287.8|853
1658121000000|2022-07-18 05:10:00|170404.3|170314.3|170402|170312|170417|170327|170397.3|170307.3|683
1658121300000|2022-07-18 05:15:00|170401.7|170311.7|170324.9|170234.9|170405.9|170315.9|170296.7|170192.9|758
1658121600000|2022-07-18 05:20:00|170323.4|170233.4|170302.7|170212.7|170344.7|170254.7|170300.1|170191.1|387
1658121900000|2022-07-18 05:25:00|170302.5|170212.5|170226.4|170136.4|170324.5|170223.5|170215.4|170122.2|569
1658122200000|2022-07-18 05:30:00|170227.7|170137.7|170217.6|170127.6|170255.3|170165.3|170071.1|169974.3|825
1658122500000|2022-07-18 05:35:00|170228.4|170098.4|170194.8|170104.8|170250|170129.1|170176.2|170071.5|935
1658122800000|2022-07-18 05:40:00|170188.7|170098.7|170128|170038|170199.3|170109.3|170128|170038|917
1658123100000|2022-07-18 05:45:00|170127.9|170037.9|170138.1|170048.1|170170.7|170064.3|170078.7|169988.7|1000
1658123400000|2022-07-18 05:50:00|170139.4|170049.4|170261.5|170131.5|170284.8|170152.4|170106.2|169931.4|893
1658123700000|2022-07-18 05:55:00|170264|170134|170491.5|170361.5|170519.3|170381.4|170251.4|170124.6|928
1658124000000|2022-07-18 06:00:00|170493.8|170363.8|170695.5|170605.5|170740.7|170618.5|170470.4|170350.7|896
1658124300000|2022-07-18 06:05:00|170699.5|170609.5|170681.6|170591.6|170724.4|170625.9|170654.5|170556.8|817
1658124600000|2022-07-18 06:10:00|170676.4|170586.4|170713.1|170623.1|170749.7|170659.7|170658.1|170568.1|893
1658124900000|2022-07-18 06:15:00|170718.5|170628.5|170703.5|170613.5|170732.4|170642.4|170600.2|170510.2|796
1658125200000|2022-07-18 06:20:00|170703.2|170613.2|170724.4|170634.4|170742.8|170652.8|170700.4|170610.4|786
1658125500000|2022-07-18 06:25:00|170723.9|170633.9|170779.5|170689.5|170892.3|170796.8|170715.7|170625.7|801
1658125800000|2022-07-18 06:30:00|170778.6|170688.6|170890.6|170800.6|170980.2|170890.2|170772.1|170682.1|844
1658126100000|2022-07-18 06:35:00|170894.9|170804.9|170746.3|170656.3|170901|170811|170712|170622|644
1658126400000|2022-07-18 06:40:00|170751.4|170661.4|170359.2|170269.2|170776.8|170686.8|170357|170267|698
1658126700000|2022-07-18 06:45:00|170354.9|170264.9|170461.4|170371.4|170512.4|170422.4|170311.4|170221.4|855
1658127000000|2022-07-18 06:50:00|170471.1|170381.1|170571|170481|170603.1|170513.1|170456|170366|1010
1658127300000|2022-07-18 06:55:00|170567|170477|170551.2|170461.2|170592.4|170502.4|170528.2|170438.2|939
1658127600000|2022-07-18 07:00:00|170552|170462|170724.5|170634.5|170742|170652|170515|170425|1078
1658127900000|2022-07-18 07:05:00|170725.9|170635.9|170345.8|170255.8|170730.1|170640.1|170253.1|170163.1|1019
1658128200000|2022-07-18 07:10:00|170347|170257|170186.3|170096.3|170357.1|170267.1|170140.2|170050.2|996
1658128500000|2022-07-18 07:15:00|170189|170099|170120.3|170030.3|170287.8|170197.8|170033.1|169943.1|979
1658128800000|2022-07-18 07:20:00|170124.8|170034.8|169832.8|169742.8|170181.6|170091.6|169710.3|169620.3|1025
1658129100000|2022-07-18 07:25:00|169834.4|169744.4|169992|169902|170114.5|170024.5|169834|169744|1030
1658129400000|2022-07-18 07:30:00|169990.7|169900.7|170017.3|169927.3|170154|170064|169936.9|169846.9|1008
1658129700000|2022-07-18 07:35:00|170012.8|169922.8|170082.2|169992.2|170130|170040|169993.1|169903.1|1063
1658130000000|2022-07-18 07:40:00|170076.2|169986.2|170208.4|170118.4|170251.2|170161.2|170013.8|169923.8|908
1658130300000|2022-07-18 07:45:00|170213|170123|170237|170147|170393.6|170303.6|170194|170104|769
1658130600000|2022-07-18 07:50:00|170253.4|170163.4|170204.8|170114.8|170294.7|170204.7|170128.2|170038.2|891
1658130900000|2022-07-18 07:55:00|170202.8|170112.8|170368.5|170278.5|170368.5|170278.5|170186.5|170096.5|844
1658131200000|2022-07-18 08:00:00|170368.6|170278.6|170169.8|170079.8|170444.8|170354.8|170164.3|170074.3|911
1658131500000|2022-07-18 08:05:00|170169.9|170079.9|170096.8|170006.8|170236.7|170146.7|170040.8|169950.8|766
1658131800000|2022-07-18 08:10:00|170097.4|170007.4|170187.2|170097.2|170234.4|170144.4|170086.4|169996.4|743
1658132100000|2022-07-18 08:15:00|170187.4|170097.4|170123.6|170033.6|170281.1|170191.1|170102.5|170012.5|835
1658132400000|2022-07-18 08:20:00|170123.5|170033.5|170165.7|170075.7|170176.8|170086.8|170065.2|169975.2|899
1658132700000|2022-07-18 08:25:00|170159.6|170069.6|170273.2|170183.2|170275.4|170185.4|170141.4|170051.4|882
1658133000000|2022-07-18 08:30:00|170272.5|170182.5|170442.6|170352.6|170486.2|170396.2|170218.3|170128.3|851
1658133300000|2022-07-18 08:35:00|170441.9|170351.9|170533.5|170443.5|170649.3|170559.3|170441.9|170351.9|741
1658133600000|2022-07-18 08:40:00|170533.8|170443.8|170646.1|170556.1|170652.1|170562.1|170483.2|170393.2|720
1658133900000|2022-07-18 08:45:00|170646.5|170556.5|170690.9|170600.9|170703.1|170613.1|170571.5|170481.5|837
1658134200000|2022-07-18 08:50:00|170691.3|170601.3|170774.2|170684.2|170835.4|170745.4|170689.1|170599.1|712
1658134500000|2022-07-18 08:55:00|170773.5|170683.5|170653.7|170563.7|170817.7|170727.7|170621.6|170531.6|577
1658134800000|2022-07-18 09:00:00|170644.4|170554.4|170816.6|170726.6|170845.1|170755.1|170636|170546|709
1658135100000|2022-07-18 09:05:00|170815.9|170725.9|170747.6|170657.6|170842.9|170752.9|170719.7|170629.7|627
1658135400000|2022-07-18 09:10:00|170735.1|170645.1|170679.5|170589.5|170771.4|170681.4|170678.5|170588.5|475
1658135700000|2022-07-18 09:15:00|170679.7|170589.7|170675.1|170585.1|170692.8|170602.8|170642.8|170552.8|415
1658136000000|2022-07-18 09:20:00|170678.3|170588.3|170590.5|170500.5|170682|170592|170562.8|170472.8|699
1658136300000|2022-07-18 09:25:00|170591.2|170501.2|170637.3|170547.3|170649.8|170559.8|170585.9|170495.9|701
1658136600000|2022-07-18 09:30:00|170637.2|170547.2|170687|170597|170696.1|170606.1|170628.6|170538.6|871
1658136900000|2022-07-18 09:35:00|170686.4|170596.4|170648.1|170558.1|170710.8|170620.8|170644.7|170554.7|605
1658137200000|2022-07-18 09:40:00|170652.2|170562.2|170591.5|170501.5|170664.9|170574.9|170571.3|170481.3|521
1658137500000|2022-07-18 09:45:00|170592.1|170502.1|170679.7|170589.7|170682.4|170592.4|170510.7|170420.7|738
1658137800000|2022-07-18 09:50:00|170680.6|170590.6|170631.1|170541.1|170682|170592|170534.8|170444.8|589
1658138100000|2022-07-18 09:55:00|170631.5|170541.5|170488.8|170398.8|170659.3|170569.3|170457|170367|737
1658138400000|2022-07-18 10:00:00|170490.3|170400.3|170668.6|170578.6|170671.2|170581.2|170485.2|170395.2|877
1658138700000|2022-07-18 10:05:00|170668.8|170578.8|170895.7|170805.7|170896.7|170806.7|170666.2|170576.2|690
1658139000000|2022-07-18 10:10:00|170897|170807|170623.9|170533.9|170920.7|170830.7|170616.5|170526.5|892
1658139300000|2022-07-18 10:15:00|170619.8|170529.8|170620|170530|170664.8|170574.8|170599.6|170509.6|837
1658139600000|2022-07-18 10:20:00|170616.6|170526.6|170439.9|170349.9|170619.8|170529.8|170305|170215|959
1658139900000|2022-07-18 10:25:00|170438.4|170348.4|170464|170374|170551.8|170461.8|170438.4|170348.4|845
1658140200000|2022-07-18 10:30:00|170461.9|170371.9|170540.3|170450.3|170562.7|170472.7|170444.8|170354.8|954
1658140500000|2022-07-18 10:35:00|170542.5|170452.5|170845.7|170755.7|170851.5|170761.5|170536.7|170446.7|795
1658140800000|2022-07-18 10:40:00|170845.3|170755.3|170815.6|170725.6|170993.6|170903.6|170741.9|170651.9|844
1658141100000|2022-07-18 10:45:00|170821.2|170731.2|170815.3|170725.3|170913.5|170823.5|170804|170714|862
1658141400000|2022-07-18 10:50:00|170815|170725|170895.4|170805.4|170919.9|170829.9|170807.8|170717.8|619
1658141700000|2022-07-18 10:55:00|170895.3|170805.3|170888.1|170798.1|170895.3|170805.3|170772.4|170682.4|687
1658142000000|2022-07-18 11:00:00|170887.8|170797.8|171089.6|170999.6|171134.4|171044.4|170861.5|170771.5|705
1658142300000|2022-07-18 11:05:00|171087.6|170997.6|171134.7|171044.7|171546.4|171333.7|171063.9|170973.9|680
1658142600000|2022-07-18 11:10:00|171133.6|171043.6|171108.2|171018.2|171182.2|171092.2|171061.9|170971.9|507
1658142900000|2022-07-18 11:15:00|171105.7|171015.7|171156.6|171066.6|171297.2|171207.2|171068.7|170978.7|680
1658143200000|2022-07-18 11:20:00|171156.8|171066.8|171191.6|171101.6|171227.9|171137.9|171149.7|171059.7|666
1658143500000|2022-07-18 11:25:00|171193.9|171103.9|171484.6|171394.6|171525.7|171435.7|171193.9|171103.9|873
1658143800000|2022-07-18 11:30:00|171484.4|171394.4|171499.9|171409.9|171504.7|171414.7|171383.9|171293.9|577
1658144100000|2022-07-18 11:35:00|171494|171404|171482.6|171392.6|171699.6|171609.6|171479.2|171389.2|715
1658144400000|2022-07-18 11:40:00|171484.3|171394.3|171400|171310|171602.8|171512.8|171388.5|171298.5|686
1658144700000|2022-07-18 11:45:00|171399.9|171309.9|171555.7|171465.7|171657.4|171567.4|171391.9|171301.9|743
1658145000000|2022-07-18 11:50:00|171556.3|171466.3|171600.6|171510.6|171625|171535|171515.3|171425.3|869
1658145300000|2022-07-18 11:55:00|171611.5|171521.5|171672.1|171582.1|171732|171642|171580.6|171490.6|952
1658145600000|2022-07-18 12:00:00|171678.5|171588.5|171784.8|171694.8|171885|171795|171552.4|171462.4|1036
1658145900000|2022-07-18 12:05:00|171785.8|171695.8|171703.3|171613.3|171804.6|171714.6|171667.5|171577.5|930
1658146200000|2022-07-18 12:10:00|171703.4|171613.4|171629.7|171539.7|171761.5|171671.5|171549.8|171459.8|1022
1658146500000|2022-07-18 12:15:00|171633.2|171543.2|171483.5|171393.5|171768.5|171678.5|171410.9|171320.9|905
1658146800000|2022-07-18 12:20:00|171483.4|171393.4|171479.7|171389.7|171515.8|171425.8|171405.4|171315.4|812
1658147100000|2022-07-18 12:25:00|171482|171392|171464.7|171374.7|171624.8|171534.8|171382|171292|780
1658147400000|2022-07-18 12:30:00|171466.6|171376.6|171348.8|171258.8|171466.6|171376.6|171331|171241|891
1658147700000|2022-07-18 12:35:00|171351.6|171261.6|171384.3|171294.3|171406.9|171316.9|171334.3|171244.3|891
1658148000000|2022-07-18 12:40:00|171385.1|171295.1|171272.4|171182.4|171415.2|171325.2|171265.4|171175.4|876
1658148300000|2022-07-18 12:45:00|171277.7|171187.7|171307.8|171217.8|171408.8|171318.8|171274.7|171184.7|948
1658148600000|2022-07-18 12:50:00|171308.4|171218.4|171244|171154|171327.3|171237.3|171212.4|171122.4|829
1658148900000|2022-07-18 12:55:00|171242|171152|171020.5|170930.5|171255.8|171165.8|170928.9|170838.9|754
1658149200000|2022-07-18 13:00:00|171020.7|170930.7|171221.4|171131.4|171302|171212|171006.9|170916.9|813
1658149500000|2022-07-18 13:05:00|171222.3|171132.3|171204.9|171114.9|171253.7|171163.7|171143.3|171053.3|847
1658149800000|2022-07-18 13:10:00|171205.6|171115.6|171092.4|171002.4|171223.6|171133.6|171076.7|170986.7|577
1658150100000|2022-07-18 13:15:00|171093.1|171003.1|171073.5|170983.5|171101.2|171011.2|171008.2|170918.2|490
1658150400000|2022-07-18 13:20:00|171077.9|170987.9|171019.2|170929.2|171148.1|171058.1|170871.3|170781.3|914
1658150700000|2022-07-18 13:25:00|171027.3|170937.3|170969.7|170879.7|171027.3|170937.3|170857.6|170767.6|879
1658151000000|2022-07-18 13:30:00|170975|170885|170953.1|170863.1|171022.2|170932.2|170874.5|170784.5|945
1658151300000|2022-07-18 13:35:00|170952.3|170862.3|171030.6|170940.6|171101.5|171011.5|170927.1|170837.1|1005
1658151600000|2022-07-18 13:40:00|171031.4|170941.4|171092.1|171002.1|171115.8|171025.8|171025.1|170935.1|1087
1658151900000|2022-07-18 13:45:00|171092.4|171002.4|171060.7|170970.7|171105.5|171015.5|170911.9|170821.9|921
1658152200000|2022-07-18 13:50:00|171061.6|170971.6|171088.5|170998.5|171092.8|171002.8|170927.8|170837.8|1042
1658152500000|2022-07-18 13:55:00|171089.1|170999.1|170964.4|170874.4|171162.7|171072.7|170932|170842|987
1658152800000|2022-07-18 14:00:00|170965.1|170875.1|170937.3|170847.3|171030.9|170940.9|170879.1|170789.1|1091
1658153100000|2022-07-18 14:05:00|170934.4|170844.4|170989.9|170899.9|171017.8|170927.8|170896|170806|1071
1658153400000|2022-07-18 14:10:00|170989.2|170899.2|171070.8|170980.8|171194.5|171104.5|170886.7|170796.7|997
1658153700000|2022-07-18 14:15:00|171072.4|170982.4|170930.5|170840.5|171096.4|171006.4|170913.9|170823.9|1021
1658154000000|2022-07-18 14:20:00|170939.7|170849.7|170905.8|170815.8|170979.7|170889.7|170856.9|170766.9|971
1658154300000|2022-07-18 14:25:00|170906.8|170816.8|170949.8|170859.8|170950.1|170860.1|170754.9|170664.9|961
1658154600000|2022-07-18 14:30:00|170956.7|170866.7|170878.7|170788.7|170963.5|170873.5|170795.7|170705.7|947
1658154900000|2022-07-18 14:35:00|170878.8|170788.8|170788.3|170698.3|170931.7|170841.7|170786|170696|769
1658155200000|2022-07-18 14:40:00|170790.7|170700.7|170631.1|170541.1|170813|170723|170589.1|170499.1|966
1658155500000|2022-07-18 14:45:00|170630.2|170540.2|170503.8|170413.8|170714.7|170624.7|170494.1|170404.1|930
1658155800000|2022-07-18 14:50:00|170503.7|170413.7|170638.9|170548.9|170641.4|170551.4|170415.4|170325.4|867
1658156100000|2022-07-18 14:55:00|170644.4|170554.4|170674.4|170584.4|170694.1|170604.1|170427.6|170337.6|1010
1658156400000|2022-07-18 15:00:00|170674.3|170584.3|170642.5|170552.5|170732.5|170642.5|170615.3|170525.3|825
1658156700000|2022-07-18 15:05:00|170649.5|170559.5|170828|170738|170839.2|170749.2|170580.3|170490.3|737
1658157000000|2022-07-18 15:10:00|170828.8|170738.8|170842.1|170752.1|170924.9|170834.9|170807.7|170717.7|872
1658157300000|2022-07-18 15:15:00|170842.8|170752.8|171006.7|170916.7|171022.3|170932.3|170840.9|170750.9|748
1658157600000|2022-07-18 15:20:00|171006.6|170916.6|170962.1|170872.1|171043.7|170953.7|170958|170868|526
1658157900000|2022-07-18 15:25:00|170959.3|170869.3|171034.5|170944.5|171049.1|170959.1|170959|170869|472
1658158200000|2022-07-18 15:30:00|171038.3|170948.3|171099.1|171009.1|171137.1|171047.1|171029.9|170939.9|443
1658158500000|2022-07-18 15:35:00|171095.8|171005.8|171025.3|170935.3|171120|171030|170990.8|170900.8|596
1658158800000|2022-07-18 15:40:00|171021.2|170931.2|171002.1|170912.1|171091|171001|170992|170902|480
1658159100000|2022-07-18 15:45:00|171002.4|170912.4|170968.1|170878.1|171020.2|170930.2|170951|170861|573
1658159400000|2022-07-18 15:50:00|170963.5|170873.5|170893.4|170803.4|170975.6|170885.6|170885.8|170795.8|552
1658159700000|2022-07-18 15:55:00|170892.3|170802.3|170853.2|170763.2|170921.4|170831.4|170813.8|170723.8|812
1658160000000|2022-07-18 16:00:00|170854.4|170764.4|170855.5|170765.5|170894.8|170804.8|170846.6|170756.6|507
1658160300000|2022-07-18 16:05:00|170855.2|170765.2|170775.9|170685.9|170879.6|170789.6|170742.6|170652.6|690
1658160600000|2022-07-18 16:10:00|170777.9|170687.9|170710.4|170620.4|170801|170711|170684.8|170594.8|727
1658160900000|2022-07-18 16:15:00|170709|170619|170709|170619|170761.6|170671.6|170677.1|170587.1|673
1658161200000|2022-07-18 16:20:00|170709.1|170619.1|170704.3|170614.3|170715.9|170625.9|170693.8|170603.8|528
1658161500000|2022-07-18 16:25:00|170705.8|170615.8|170708.6|170618.6|170718.2|170628.2|170700.8|170610.8|393
1658161800000|2022-07-18 16:30:00|170710.2|170620.2|170726.7|170636.7|170735.7|170645.7|170673.8|170583.8|447
1658162100000|2022-07-18 16:35:00|170728.5|170638.5|170719.3|170629.3|170730|170640|170710.1|170620.1|368
1658162400000|2022-07-18 16:40:00|170718.1|170628.1|170748.8|170658.8|170774.8|170684.8|170712.4|170622.4|353
1658162700000|2022-07-18 16:45:00|170749.4|170659.4|170797.8|170707.8|170812.1|170722.1|170747.7|170657.7|620
1658163000000|2022-07-18 16:50:00|170795.6|170705.6|170820.3|170730.3|170827.1|170737.1|170791.5|170701.5|459
1658163300000|2022-07-18 16:55:00|170813.6|170723.6|170856.5|170766.5|170918|170828|170813.3|170723.3|626
1658163600000|2022-07-18 17:00:00|170858.7|170768.7|170786.6|170696.6|170860.7|170770.7|170778.1|170688.1|466
1658163900000|2022-07-18 17:05:00|170789.1|170699.1|170731.5|170641.5|170799.2|170709.2|170715.7|170625.7|417
1658164200000|2022-07-18 17:10:00|170732.3|170642.3|170725.3|170635.3|170807.3|170717.3|170702.5|170612.5|495
1658164500000|2022-07-18 17:15:00|170726.4|170636.4|170779.5|170689.5|170781.7|170691.7|170714|170624|459
1658164800000|2022-07-18 17:20:00|170779.8|170689.8|170779.3|170689.3|170798.5|170708.5|170759.7|170669.7|306
1658165100000|2022-07-18 17:25:00|170779.1|170689.1|170696.8|170606.8|170789.9|170699.9|170676|170586|462
1658165400000|2022-07-18 17:30:00|170704.6|170614.6|170793.8|170703.8|170823.9|170733.9|170704.6|170614.6|643
1658165700000|2022-07-18 17:35:00|170795.2|170705.2|170802.1|170712.1|170848.1|170758.1|170775.2|170685.2|471
1658166000000|2022-07-18 17:40:00|170805.3|170715.3|170845|170755|170854.9|170764.9|170774.7|170684.7|422
1658166300000|2022-07-18 17:45:00|170844.6|170754.6|170865.8|170775.8|170869.9|170779.9|170815.4|170725.4|559
1658166600000|2022-07-18 17:50:00|170865.9|170775.9|170932.9|170842.9|170946.4|170856.4|170856.2|170766.2|660
1658166900000|2022-07-18 17:55:00|170931.4|170841.4|171181.7|171091.7|171182.8|171092.8|170923|170833|747
1658167200000|2022-07-18 18:00:00|171181.8|171091.8|171342.8|171252.8|171408.1|171318.1|171178.2|171088.2|568
1658167500000|2022-07-18 18:05:00|171343.5|171253.5|171350.1|171260.1|171369.6|171279.6|171335|171245|379
1658167800000|2022-07-18 18:10:00|171351.1|171261.1|171364.1|171274.1|171369.7|171279.7|171345.5|171255.5|510
1658168100000|2022-07-18 18:15:00|171363|171273|171348.6|171258.6|171367.5|171277.5|171331.5|171241.5|277
1658168400000|2022-07-18 18:20:00|171348.5|171258.5|171394.6|171304.6|171395.9|171305.9|171344.8|171254.8|307
1658168700000|2022-07-18 18:25:00|171394.4|171304.4|171503.1|171413.1|171512.2|171422.2|171387.8|171297.8|290
1658169000000|2022-07-18 18:30:00|171507.4|171417.4|171503.3|171413.3|171526.4|171436.4|171488|171398|243
1658169300000|2022-07-18 18:35:00|171504.9|171414.9|171511.5|171421.5|171515.8|171425.8|171488.8|171398.8|197
1658169600000|2022-07-18 18:40:00|171513.9|171423.9|171524.3|171434.3|171534|171444|171478.6|171388.6|484
1658169900000|2022-07-18 18:45:00|171524.5|171434.5|171505.3|171415.3|171528.4|171438.4|171504.8|171414.8|550
1658170200000|2022-07-18 18:50:00|171504.7|171414.7|171496.9|171406.9|171550.3|171460.3|171495.1|171405.1|692
1658170500000|2022-07-18 18:55:00|171496.8|171406.8|171367.7|171277.7|171518.3|171428.3|171358.9|171268.9|555
1658170800000|2022-07-18 19:00:00|171341.2|171251.2|171414.2|171324.2|171438.5|171348.5|171240.4|171150.4|836
1658171100000|2022-07-18 19:05:00|171414|171324|171343.9|171253.9|171415.8|171325.8|171328.4|171238.4|680
1658171400000|2022-07-18 19:10:00|171345.3|171255.3|171363.6|171273.6|171383.8|171293.8|171335.1|171245.1|559
1658171700000|2022-07-18 19:15:00|171363.8|171273.8|171301.6|171211.6|171365|171275|171292|171202|675
1658172000000|2022-07-18 19:20:00|171302.4|171212.4|171365.8|171275.8|171371.4|171281.4|171265|171175|554
1658172300000|2022-07-18 19:25:00|171365.9|171275.9|171357.9|171267.9|171403.9|171313.9|171337.3|171247.3|427
1658172600000|2022-07-18 19:30:00|171366.4|171276.4|171600.4|171510.4|171617.7|171527.7|171357.6|171267.6|784
1658172900000|2022-07-18 19:35:00|171601.5|171511.5|171585.8|171495.8|171623.2|171533.2|171527.4|171437.4|652
1658173200000|2022-07-18 19:40:00|171587.9|171497.9|171675.8|171585.8|171679.7|171589.7|171559.8|171469.8|574
1658173500000|2022-07-18 19:45:00|171678.8|171588.8|171606.4|171516.4|171678.8|171588.8|171574.5|171484.5|511
1658173800000|2022-07-18 19:50:00|171607.4|171517.4|171527.6|171437.6|171669.7|171579.7|171509.8|171419.8|587
1658174100000|2022-07-18 19:55:00|171523.6|171433.6|171445.3|171355.3|171533.1|171443.1|171414.4|171324.4|649
1658174400000|2022-07-18 20:00:00|171421.9|171331.9|171428.5|171338.5|171435.6|171345.6|171397|171307|510
1658174700000|2022-07-18 20:05:00|171426.5|171336.5|171375.1|171285.1|171436.7|171346.7|171366.7|171276.7|436
1658175000000|2022-07-18 20:10:00|171375.8|171285.8|171357.6|171267.6|171380.2|171290.2|171346.7|171256.7|340
1658175300000|2022-07-18 20:15:00|171357|171267|171357.4|171267.4|171366|171276|171339.6|171249.6|392
1658175600000|2022-07-18 20:20:00|171357|171267|171354.5|171264.5|171368.9|171278.9|171351|171261|232
1658175900000|2022-07-18 20:25:00|171353.4|171263.4|171392|171302|171402.2|171312.2|171335.4|171245.4|356
1658176200000|2022-07-18 20:30:00|171397.7|171307.7|171367.6|171277.6|171400|171310|171362.4|171272.4|231
1658176500000|2022-07-18 20:35:00|171366.4|171276.4|171356|171266|171385.2|171295.2|171349.3|171259.3|250
1658176800000|2022-07-18 20:40:00|171355.2|171265.2|171310.9|171220.9|171397.5|171278.1|171281.9|171191.9|290
1658177100000|2022-07-18 20:45:00|171308.5|171218.5|171320.2|171230.2|171355.7|171233.3|171257.4|171158.1|217
1658177400000|2022-07-18 20:50:00|171300.8|171210.8|171298.4|171208.4|171349|171259|171294.8|171204.8|134
1658177700000|2022-07-18 20:55:00|171339.7|171209.7|171342.8|171125.8|171403|171213|171277.9|171090.3|343
1658178000000|2022-07-18 21:00:00|171341.6|170999.6|171079.2|170737.2|171341.6|170999.6|170999|170657|51
1658178300000|2022-07-18 21:05:00|171079.6|170737.6|171113.1|170771.1|171159.9|170817.9|171064.9|170722.9|16
1658178600000|2022-07-18 21:10:00|171115.6|170773.6|171141|170799|171210.5|170868.5|171027.6|170685.6|200
1658178900000|2022-07-18 21:15:00|171081.4|170739.4|171125.8|170783.8|171197.2|170855.2|171037.9|170695.9|248
1658179200000|2022-07-18 21:20:00|171125|170783|171102.2|170760.2|171188.9|170846.9|171039.4|170697.4|237
1658179500000|2022-07-18 21:25:00|171120.5|170778.5|171074.6|170732.6|171158.1|170816.1|171028.3|170686.3|453
1658179800000|2022-07-18 21:30:00|171099.3|170757.3|171180.4|170838.4|171216.6|170874.6|171036.2|170694.2|218
1658180100000|2022-07-18 21:35:00|171198.1|170856.1|171179.2|170837.2|171198.1|170856.1|171030.7|170688.7|103
1658180400000|2022-07-18 21:40:00|171123.9|170781.9|171124.4|170782.4|171197|170855|171030|170688|72
1658180700000|2022-07-18 21:45:00|171191.9|170849.9|171061.9|170719.9|171366.6|171024.6|171032.6|170690.6|115
1658181000000|2022-07-18 21:50:00|171068.5|170726.5|171086.2|170744.2|171131.4|170789.4|171034|170692|105
1658181300000|2022-07-18 21:55:00|171082.6|170740.6|171068.4|170726.4|171305.5|170963.5|171029.7|170687.7|95
1658181600000|2022-07-18 22:00:00|171079.7|170737.7|171080.9|170738.9|171219.3|170877.3|170903|170561|237
1658181900000|2022-07-18 22:05:00|171026.5|170684.5|171125.8|170783.8|171269.1|170927.1|171026.5|170684.5|199
1658182200000|2022-07-18 22:10:00|171140.4|170798.4|171235.1|170893.1|171315.7|170973.7|171006.1|170664.1|188
1658182500000|2022-07-18 22:15:00|171226.5|170884.5|171346.8|171004.8|171436.8|171094.8|171097.5|170755.5|416
1658182800000|2022-07-18 22:20:00|171355.9|171013.9|171384.7|171042.7|171432.7|171090.7|171329.3|170987.3|240
1658183100000|2022-07-18 22:25:00|171376|171034|171379.1|171037.1|171420.3|171078.3|171342.7|171000.7|164
1658183400000|2022-07-18 22:30:00|171381.1|171039.1|171355.1|171020.3|171403.9|171061.9|171327.8|170985.8|162
1658183700000|2022-07-18 22:35:00|171364.8|171022.8|171341.9|170999.9|171410.8|171068.8|171315|170995.4|190
1658184000000|2022-07-18 22:40:00|171378.4|171036.4|171395.7|171053.7|171405.6|171063.6|171343.5|171001.5|154
1658184300000|2022-07-18 22:45:00|171384.8|171042.8|171374.9|171032.9|171408.4|171066.4|171341.3|170999.3|175
1658184600000|2022-07-18 22:50:00|171368.9|171026.9|171370.6|171028.6|171417.4|171075.4|171276.5|170988.8|141
1658184900000|2022-07-18 22:55:00|171368.5|171026.5|171390.9|171056.7|171406.3|171070.4|171344.4|171012.6|139
1658185200000|2022-07-18 23:00:00|171359|171042.8|171324.7|171031.3|171420.4|171090.1|171299|171000|204
1658185500000|2022-07-18 23:05:00|171335.1|171017.7|171338.7|171102.8|171408|171182.2|171287.5|171001.6|267
1658185800000|2022-07-18 23:10:00|171340.1|171100.9|171394|171052|171399.8|171193.9|171291|171052|217
1658186100000|2022-07-18 23:15:00|171354.5|171112.8|171375.2|171169.4|171412.9|171227.7|171281.4|171076.2|440
1658186400000|2022-07-18 23:20:00|171377|171168.2|171328.4|171238.4|171394.3|171264.3|171308|171139.5|459
1658186700000|2022-07-18 23:25:00|171326|171236|171330.6|171240.6|171378.4|171255.3|171294.9|171139.5|303
1658187000000|2022-07-18 23:30:00|171327.9|171237.9|171330.6|171240.6|171423.1|171240.6|171292.7|171074.7|577
1658187300000|2022-07-18 23:35:00|171324.3|171234.3|171373.5|171243.5|171461|171278.8|171300.1|171125|301
1658187600000|2022-07-18 23:40:00|171372|171242|171409.4|171279.4|171526.2|171326.1|171357.7|171172.6|406
1658187900000|2022-07-18 23:45:00|171408.9|171278.9|171415|171285|171484.6|171302.7|171399|171222|286
1658188200000|2022-07-18 23:50:00|171416.9|171286.9|171367.9|171156.7|171468.5|171294.2|171326.3|171151.4|521
1658188500000|2022-07-18 23:55:00|171366.4|171156.3|171360.1|171154.1|171401|171204.5|171317|171098.7|597
1658188800000|2022-07-19 00:00:00|171326.4|171196.4|171378.5|171248.5|171413.2|171252.5|171301.1|171140.6|684
1658189100000|2022-07-19 00:05:00|171379.5|171249.5|171408.9|171278.9|171485.5|171330.2|171371.8|171195.7|414
1658189400000|2022-07-19 00:10:00|171408.6|171278.6|171454.5|171254.3|171467.7|171309.5|171397|171225.4|488
1658189700000|2022-07-19 00:15:00|171456.2|171255.6|171415|171285|171473.1|171305.7|171386.9|171209|534
1658190000000|2022-07-19 00:20:00|171413.6|171283.6|171495.5|171365.5|171536.9|171389.5|171401.9|171204|698
1658190300000|2022-07-19 00:25:00|171491.4|171361.4|171487.4|171357.4|171528.5|171388.3|171462.5|171310.3|714
1658190600000|2022-07-19 00:30:00|171486.7|171356.7|171475.4|171345.4|171531.5|171396.5|171449.5|171279.3|783
1658190900000|2022-07-19 00:35:00|171474.6|171344.6|171542.2|171412.2|171592.5|171431.8|171446.6|171281.9|750
1658191200000|2022-07-19 00:40:00|171577.2|171374.3|171539.3|171409.3|171596.6|171451.8|171525.7|171343.1|564
1658191500000|2022-07-19 00:45:00|171574.7|171372.9|171567.8|171437.8|171613.3|171473.4|171513.7|171320.3|690
1658191800000|2022-07-19 00:50:00|171566.1|171436.1|171563.8|171401.6|171656|171529.3|171508.5|171371.2|842
1658192100000|2022-07-19 00:55:00|171508.5|171378.5|171557.6|171427.6|171601|171455.4|171508.5|171320|672
1658192400000|2022-07-19 01:00:00|171561.9|171431.9|171548.5|171418.5|171594.4|171466.4|171510|171370|721
1658192700000|2022-07-19 01:05:00|171545.7|171415.7|171545.8|171415.8|171619.1|171467.1|171516.6|171325|646
1658193000000|2022-07-19 01:10:00|171545.3|171415.3|171546.4|171416.4|171606|171438|171518.9|171342.7|563
1658193300000|2022-07-19 01:15:00|171550|171420|171607.8|171477.8|171649.9|171493.3|171545.3|171378.5|730
1658193600000|2022-07-19 01:20:00|171610.9|171480.9|171532.2|171402.2|171610.9|171490.2|171489.5|171343.2|713
1658193900000|2022-07-19 01:25:00|171531.2|171401.2|171492.7|171402.7|171534.3|171425.5|171465.9|171351.4|725
1658194200000|2022-07-19 01:30:00|171486.9|171396.9|171385.2|171255.2|171526.6|171416.6|171269.3|171139.3|931
1658194500000|2022-07-19 01:35:00|171382.9|171252.9|171396.6|171266.6|171546.8|171392.5|171360.9|171185.1|812
1658194800000|2022-07-19 01:40:00|171397.2|171267.2|171406.9|171200.2|171460.8|171301.1|171349.2|171190.9|684
1658195100000|2022-07-19 01:45:00|171364|171234|171428.3|171298.3|171517.8|171379.4|171353.1|171231.5|787
1658195400000|2022-07-19 01:50:00|171428.6|171298.6|171428.4|171298.4|171490.2|171314.6|171404|171235.4|801
1658195700000|2022-07-19 01:55:00|171428.7|171298.7|171611.9|171481.9|171623.4|171526.6|171415.4|171260.3|531
1658196000000|2022-07-19 02:00:00|171616.5|171486.5|171578.9|171448.9|171656.5|171501.8|171539|171385.7|693
1658196300000|2022-07-19 02:05:00|171576.9|171446.9|171453|171323|171612.9|171497.6|171446.1|171283.4|937
1658196600000|2022-07-19 02:10:00|171452|171322|171452.6|171322.6|171509.5|171352.1|171420.6|171258.7|651
1658196900000|2022-07-19 02:15:00|171451.5|171321.5|171488.4|171358.4|171523.3|171364.7|171384.4|171224.3|717
1658197200000|2022-07-19 02:20:00|171490.7|171360.7|171548|171418|171593|171438.2|171468.8|171306.7|610
1658197500000|2022-07-19 02:25:00|171544.8|171414.8|171543.3|171413.3|171635.8|171489.8|171524.7|171380.9|639
1658197800000|2022-07-19 02:30:00|171541.5|171411.5|171602.6|171372.1|171650.3|171483.8|171515.5|171326.1|671
1658198100000|2022-07-19 02:35:00|171589.2|171371.8|171601.8|171370|171636.8|171456|171547.7|171335.5|568
1658198400000|2022-07-19 02:40:00|171596.5|171367.3|171481|171270.8|171617.2|171430.6|171410.3|171239.9|605
1658198700000|2022-07-19 02:45:00|171491.7|171270.7|171448.8|171243.7|171516.1|171333.1|171270.1|171149.7|509
1658199000000|2022-07-19 02:50:00|171446.4|171243.5|171422.7|171292.7|171472|171314|171368|171207|463
1658199300000|2022-07-19 02:55:00|171417.8|171287.8|171523.7|171318.3|171547.2|171371.1|171397.4|171195|457
1658199600000|2022-07-19 03:00:00|171523.3|171319.1|171523.6|171323.6|171575.6|171385|171433.8|171284.3|446
1658199900000|2022-07-19 03:05:00|171526.4|171321.6|171340|171210|171526.4|171355.2|171309.9|171201.1|905
1658200200000|2022-07-19 03:10:00|171341.9|171211.9|171351.3|171221.3|171381.8|171270.6|171317|171180.3|890
1658200500000|2022-07-19 03:15:00|171355.9|171225.9|171328.4|171198.4|171400.2|171245.6|171294.6|171187.4|853
1658200800000|2022-07-19 03:20:00|171328.5|171198.5|171350|171220|171376.6|171238|171309.2|171154.5|730
1658201100000|2022-07-19 03:25:00|171351.3|171221.3|171293.5|171163.5|171401.1|171258|171268.7|171156.2|740
1658201400000|2022-07-19 03:30:00|171296|171166|171381.8|171172.6|171382.7|171220.2|171252.5|171088.8|572
1658201700000|2022-07-19 03:35:00|171343|171213|171353.5|171223.5|171466.9|171301.9|171332|171156.1|701
1658202000000|2022-07-19 03:40:00|171352.7|171222.7|171427|171221.2|171464.9|171292.3|171336.7|171169.3|570
1658202300000|2022-07-19 03:45:00|171443.2|171222.1|171418.9|171216.3|171457|171286.1|171360.3|171182.7|481
1658202600000|2022-07-19 03:50:00|171418.5|171217.2|171360.8|171230.8|171460.8|171281.8|171316.6|171191.9|718
1658202900000|2022-07-19 03:55:00|171360.7|171230.7|171378.2|171248.2|171420.3|171290.3|171331.2|171169.4|925
1658203200000|2022-07-19 04:00:00|171379.6|171249.6|171367.8|171237.8|171428.4|171288.1|171357.2|171177|680
1658203500000|2022-07-19 04:05:00|171367.9|171237.9|171356.3|171226.3|171426|171251.1|171290.7|171113.7|637
1658203800000|2022-07-19 04:10:00|171353.8|171223.8|171419.6|171289.6|171482|171334.9|171339.6|171209.6|701
1658204100000|2022-07-19 04:15:00|171432.7|171302.7|171383.9|171170.9|171432.7|171322.4|171265.9|171127.7|725
1658204400000|2022-07-19 04:20:00|171385.2|171171|171358.2|171228.2|171395.6|171230.4|171315.1|171138.7|799
1658204700000|2022-07-19 04:25:00|171353|171223|171322.4|171192.4|171397.9|171224.7|171313.3|171149.7|781
1658205000000|2022-07-19 04:30:00|171325.2|171195.2|171361.9|171159|171393.5|171209.8|171307.7|171131.9|851
1658205300000|2022-07-19 04:35:00|171362.1|171161.8|171355.6|171225.6|171450.2|171278.6|171324.8|171133.5|708
1658205600000|2022-07-19 04:40:00|171356.4|171226.4|171402.3|171272.3|171454.3|171280|171343.5|171147.8|662
1658205900000|2022-07-19 04:45:00|171438.9|171234.8|171225.5|171008.2|171450.5|171279.9|171173|170988.4|886
1658206200000|2022-07-19 04:50:00|171229.8|171015.1|171395.5|171183.8|171398.3|171190.1|171171|170993.7|895
1658206500000|2022-07-19 04:55:00|171392.9|171176.2|171517|171308.6|171533.9|171368.5|171337.5|171140.6|967
1658206800000|2022-07-19 05:00:00|171516.3|171297.6|171471.5|171341.5|171534.1|171372.7|171461|171291.5|939
1658207100000|2022-07-19 05:05:00|171469.4|171339.4|171340.7|171210.7|171485.9|171355.9|171324.2|171172|881
1658207400000|2022-07-19 05:10:00|171341.2|171211.2|171261.2|171131.2|171342.6|171212.6|171240.9|171090.7|842
1658207700000|2022-07-19 05:15:00|171261.5|171131.5|171208.9|171078.9|171311.7|171142.1|171198.1|171041.6|646
1658208000000|2022-07-19 05:20:00|171210.2|171080.2|171267.4|171137.4|171315.2|171151.1|171210.2|171080.2|787
1658208300000|2022-07-19 05:25:00|171269.2|171139.2|171221.6|171091.6|171306.5|171150.4|171106.9|170991.5|847
1658208600000|2022-07-19 05:30:00|171218.7|171088.7|171131.4|171001.4|171330|171170.9|171122.6|170955.2|854
1658208900000|2022-07-19 05:35:00|171132|171002|171209.7|171079.7|171246.8|171084.4|171076.9|170900.2|829
1658209200000|2022-07-19 05:40:00|171209|171079|171098.5|170968.5|171262|171108.8|171080.1|170920.2|859
1658209500000|2022-07-19 05:45:00|171090.2|170960.2|171096.3|170966.3|171152.6|171002.8|171076.1|170928.5|878
1658209800000|2022-07-19 05:50:00|171097.3|170967.3|171080.7|170990.7|171123.3|171007.7|171065|170919.8|639
1658210100000|2022-07-19 05:55:00|171087|170997|171097|171007|171113|171009.5|171068|170968|373
1658210400000|2022-07-19 06:00:00|171096.3|171006.3|170685.3|170555.3|171096.3|171006.3|170680.8|170548.2|931
1658210700000|2022-07-19 06:05:00|170685.9|170555.9|170752.2|170662.2|170910.1|170746.1|170684.7|170554.7|919
1658211000000|2022-07-19 06:10:00|170750.8|170660.8|170685.6|170595.6|170759.3|170669.3|170627.5|170537.5|993
1658211300000|2022-07-19 06:15:00|170686|170596|170719.2|170629.2|170868.8|170763.7|170660.3|170570.3|964
1658211600000|2022-07-19 06:20:00|170724.3|170634.3|170823.4|170733.4|170832.3|170742.3|170598.8|170508.8|847
1658211900000|2022-07-19 06:25:00|170827.9|170737.9|170919.6|170829.6|170981.7|170891.7|170803.4|170713.4|785
1658212200000|2022-07-19 06:30:00|170919.8|170829.8|170919.9|170829.9|170991.5|170901.5|170871.7|170781.7|861
1658212500000|2022-07-19 06:35:00|170918.4|170828.4|170984.5|170894.5|171009.3|170919.3|170864.6|170774.6|811
1658212800000|2022-07-19 06:40:00|170985.4|170895.4|170926.9|170836.9|170998.4|170908.4|170891.5|170801.5|827
1658213100000|2022-07-19 06:45:00|170926.6|170836.6|170982.1|170892.1|171033.3|170943.3|170924.5|170834.5|742
1658213400000|2022-07-19 06:50:00|170981.3|170891.3|170845.9|170755.9|171028.3|170938.3|170812.8|170722.8|623
1658213700000|2022-07-19 06:55:00|170846.8|170756.8|170823.5|170733.5|170852.5|170762.5|170744.7|170654.7|591
1658214000000|2022-07-19 07:00:00|170814.7|170724.7|170618.5|170528.5|170845.3|170755.3|170563.7|170473.7|875
1658214300000|2022-07-19 07:05:00|170618.9|170528.9|170821.9|170731.9|170823.2|170733.2|170617.7|170527.7|744
1658214600000|2022-07-19 07:10:00|170821.2|170731.2|171011.5|170921.5|171026.9|170936.9|170755.9|170665.9|844
1658214900000|2022-07-19 07:15:00|171012.8|170922.8|170855.4|170765.4|171064.2|170974.2|170760.4|170670.4|874
1658215200000|2022-07-19 07:20:00|170855.3|170765.3|170906.7|170816.7|170947.6|170857.6|170764.7|170674.7|866
1658215500000|2022-07-19 07:25:00|170906.5|170816.5|170765.9|170675.9|170911.8|170821.8|170720.1|170630.1|927
1658215800000|2022-07-19 07:30:00|170765.3|170675.3|170664.8|170574.8|170826.7|170736.7|170621.8|170531.8|1052
1658216100000|2022-07-19 07:35:00|170669|170579|170539.6|170449.6|170775.6|170685.6|170516.7|170426.7|967
1658216400000|2022-07-19 07:40:00|170539.5|170449.5|170578.5|170488.5|170691.7|170601.7|170458|170368|889
1658216700000|2022-07-19 07:45:00|170576.6|170486.6|170550.1|170460.1|170576.6|170486.6|170470.4|170380.4|1000
1658217000000|2022-07-19 07:50:00|170549.3|170459.3|170550.3|170460.3|170593.4|170503.4|170510.6|170420.6|1059
1658217300000|2022-07-19 07:55:00|170549|170459|170417.9|170327.9|170606.9|170516.9|170410.2|170320.2|975
1658217600000|2022-07-19 08:00:00|170403.7|170313.7|170256.4|170166.4|170460.7|170370.7|170148.9|170058.9|1053
1658217900000|2022-07-19 08:05:00|170256.7|170166.7|170215.3|170125.3|170270.6|170180.6|170173.2|170083.2|831
1658218200000|2022-07-19 08:10:00|170217|170127|170364.1|170274.1|170393.2|170303.2|170203.6|170113.6|1032
1658218500000|2022-07-19 08:15:00|170358.1|170268.1|170269.1|170179.1|170383.2|170293.2|170265.6|170175.6|944
1658218800000|2022-07-19 08:20:00|170266.5|170176.5|170204.7|170114.7|170305.2|170215.2|170184.8|170094.8|817
1658219100000|2022-07-19 08:25:00|170204.6|170114.6|170322.7|170232.7|170351.3|170261.3|170192.8|170102.8|1029
1658219400000|2022-07-19 08:30:00|170316.2|170226.2|170266.5|170176.5|170325.8|170235.8|170189.3|170099.3|829
1658219700000|2022-07-19 08:35:00|170264.8|170174.8|170293.3|170203.3|170316.7|170226.7|170210.8|170120.8|754
1658220000000|2022-07-19 08:40:00|170292.9|170202.9|170225.2|170135.2|170344.2|170254.2|170162.7|170072.7|739
1658220300000|2022-07-19 08:45:00|170224.6|170134.6|170299.8|170209.8|170337.5|170247.5|170196.3|170106.3|706
1658220600000|2022-07-19 08:50:00|170302.6|170212.6|170340.1|170250.1|170451.1|170361.1|170286.7|170196.7|707
1658220900000|2022-07-19 08:55:00|170340|170250|170213|170123|170340|170250|170206.9|170116.9|933
1658221200000|2022-07-19 09:00:00|170213.2|170123.2|170254.8|170164.8|170294.7|170204.7|170164.4|170074.4|872
1658221500000|2022-07-19 09:05:00|170248.7|170158.7|170340.5|170250.5|170379.4|170289.4|170248.7|170158.7|823
1658221800000|2022-07-19 09:10:00|170339.7|170249.7|170371.5|170281.5|170446.2|170356.2|170331.9|170241.9|632
1658222100000|2022-07-19 09:15:00|170371.4|170281.4|170436.6|170346.6|170518.5|170428.5|170338.2|170248.2|653
1658222400000|2022-07-19 09:20:00|170437|170347|170337.2|170247.2|170464.1|170374.1|170218|170128|941
1658222700000|2022-07-19 09:25:00|170335.8|170245.8|170312|170222|170354.6|170264.6|170292.6|170202.6|797
1658223000000|2022-07-19 09:30:00|170310.8|170220.8|170273.3|170183.3|170324.8|170234.8|170237.8|170147.8|771
1658223300000|2022-07-19 09:35:00|170274.6|170184.6|170164|170074|170293.9|170203.9|170149|170059|793
1658223600000|2022-07-19 09:40:00|170162.9|170072.9|169987.3|169897.3|170188.9|170098.9|169982.6|169892.6|866
1658223900000|2022-07-19 09:45:00|169985.6|169895.6|170081.5|169991.5|170092.3|170002.3|169877.4|169787.4|801
1658224200000|2022-07-19 09:50:00|170084.5|169994.5|170115.6|170025.6|170137.5|170047.5|170034.8|169944.8|571
1658224500000|2022-07-19 09:55:00|170118.1|170028.1|170260.8|170170.8|170411.2|170321.2|170112.6|170022.6|902
1658224800000|2022-07-19 10:00:00|170264.1|170174.1|170226.5|170136.5|170269.6|170179.6|170176.5|170086.5|812
1658225100000|2022-07-19 10:05:00|170226|170136|170148.5|170058.5|170232.6|170142.6|170028.6|169938.6|887
1658225400000|2022-07-19 10:10:00|170149.4|170059.4|170121.7|170031.7|170168.2|170078.2|170095.1|170005.1|850
1658225700000|2022-07-19 10:15:00|170120.2|170030.2|170060.1|169970.1|170138.8|170048.8|170034.7|169944.7|799
1658226000000|2022-07-19 10:20:00|170054.8|169964.8|170029.8|169939.8|170060.1|169970.1|169942.1|169852.1|587
1658226300000|2022-07-19 10:25:00|170031.3|169941.3|169982.8|169892.8|170087.3|169997.3|169967.1|169877.1|634
1658226600000|2022-07-19 10:30:00|169984.1|169894.1|170038.9|169948.9|170038.9|169948.9|169974.1|169884.1|729
1658226900000|2022-07-19 10:35:00|170029.9|169939.9|169897.4|169807.4|170032.4|169942.4|169871|169781|704
1658227200000|2022-07-19 10:40:00|169897.7|169807.7|169720.6|169630.6|169943.8|169853.8|169584.2|169494.2|770
1658227500000|2022-07-19 10:45:00|169719.4|169629.4|169622.8|169532.8|169742.8|169652.8|169587.7|169497.7|739
1658227800000|2022-07-19 10:50:00|169621.1|169531.1|169642|169552|169884|169794|169603.8|169513.8|837
1658228100000|2022-07-19 10:55:00|169649|169559|169618.2|169528.2|169766.8|169676.8|169581.6|169491.6|907
1658228400000|2022-07-19 11:00:00|169618.1|169528.1|169807.1|169717.1|169850.7|169760.7|169618.1|169528.1|1016
1658228700000|2022-07-19 11:05:00|169807.5|169717.5|169854.5|169764.5|169931.1|169841.1|169803.3|169713.3|903
1658229000000|2022-07-19 11:10:00|169856.7|169766.7|169795.5|169705.5|169875.6|169785.6|169760|169670|641
1658229300000|2022-07-19 11:15:00|169796.5|169706.5|169926.3|169836.3|169933.1|169843.1|169760.3|169670.3|582
1658229600000|2022-07-19 11:20:00|169925.7|169835.7|169989.7|169899.7|170014.1|169924.1|169919.7|169829.7|612
1658229900000|2022-07-19 11:25:00|169991.4|169901.4|169959.3|169869.3|170072.5|169982.5|169886.9|169796.9|832
1658230200000|2022-07-19 11:30:00|169955.8|169865.8|170082.4|169992.4|170122.6|170032.6|169953.1|169863.1|825
1658230500000|2022-07-19 11:35:00|170084|169994|170058.8|169968.8|170119.5|170029.5|170044.5|169954.5|714
1658230800000|2022-07-19 11:40:00|170053.4|169963.4|170223.9|170133.9|170237.5|170147.5|170046.1|169956.1|850
1658231100000|2022-07-19 11:45:00|170223.2|170133.2|170284.4|170194.4|170310.9|170220.9|170186.6|170096.6|746
1658231400000|2022-07-19 11:50:00|170285.6|170195.6|170350.8|170260.8|170375.3|170285.3|170263.9|170173.9|906
1658231700000|2022-07-19 11:55:00|170348.7|170258.7|170429.6|170339.6|170489.3|170399.3|170281.7|170191.7|850
1658232000000|2022-07-19 12:00:00|170430.4|170340.4|170403|170313|170468.7|170378.7|170292.4|170202.4|816
1658232300000|2022-07-19 12:05:00|170398.8|170308.8|170441.1|170351.1|170453.3|170363.3|170343|170253|734
1658232600000|2022-07-19 12:10:00|170442.3|170352.3|170463.9|170373.9|170489|170399|170347.5|170257.5|721
1658232900000|2022-07-19 12:15:00|170464.2|170374.2|170645.2|170555.2|170646.2|170556.2|170407.4|170317.4|603
1658233200000|2022-07-19 12:20:00|170639.9|170549.9|170759.3|170669.3|170812.8|170722.8|170546.1|170456.1|727
1658233500000|2022-07-19 12:25:00|170760.7|170670.7|170761.9|170671.9|170817.7|170727.7|170704.9|170614.9|876
1658233800000|2022-07-19 12:30:00|170761.2|170671.2|170867.8|170777.8|170889.1|170799.1|170641.4|170551.4|963
1658234100000|2022-07-19 12:35:00|170874.3|170784.3|170908.1|170818.1|171003.2|170913.2|170796|170706|832
1658234400000|2022-07-19 12:40:00|170910.6|170820.6|170929.4|170839.4|170947.5|170857.5|170855.4|170765.4|883
1658234700000|2022-07-19 12:45:00|170930.1|170840.1|170858.5|170768.5|170943.6|170853.6|170814.3|170724.3|899
1658235000000|2022-07-19 12:50:00|170866.2|170776.2|170758.4|170668.4|170866.2|170776.2|170685.5|170595.5|1072
1658235300000|2022-07-19 12:55:00|170759.9|170669.9|170786.8|170696.8|170813.7|170723.7|170694.4|170604.4|974
1658235600000|2022-07-19 13:00:00|170786.7|170696.7|170819.6|170729.6|170844.2|170754.2|170754.7|170664.7|918
1658235900000|2022-07-19 13:05:00|170818.8|170728.8|170754.6|170664.6|170848.3|170758.3|170732.4|170642.4|823
1658236200000|2022-07-19 13:10:00|170754.9|170664.9|170730.1|170640.1|170754.9|170664.9|170619.4|170529.4|941
1658236500000|2022-07-19 13:15:00|170733.6|170643.6|171038.9|170948.9|171052.5|170962.5|170732.8|170642.8|732
1658236800000|2022-07-19 13:20:00|171039.6|170949.6|170771.1|170681.1|171048.3|170958.3|170699.3|170609.3|891
1658237100000|2022-07-19 13:25:00|170769.8|170679.8|170770.1|170680.1|170837.6|170747.6|170685|170595|878
1658237400000|2022-07-19 13:30:00|170769.9|170679.9|170874.4|170784.4|170899.1|170809.1|170769.4|170679.4|881
1658237700000|2022-07-19 13:35:00|170876.6|170786.6|170702.9|170612.9|170889.4|170799.4|170684.7|170594.7|1023
1658238000000|2022-07-19 13:40:00|170703.5|170613.5|170653.8|170563.8|170792.1|170702.1|170626.3|170536.3|1021
1658238300000|2022-07-19 13:45:00|170654.9|170564.9|170547.8|170457.8|170747|170657|170513.3|170423.3|957
1658238600000|2022-07-19 13:50:00|170548.1|170458.1|170573.3|170483.3|170578.7|170488.7|170478.6|170388.6|832
1658238900000|2022-07-19 13:55:00|170570.7|170480.7|170536.1|170446.1|170692.1|170602.1|170486.2|170396.2|985
1658239200000|2022-07-19 14:00:00|170537|170447|170744.3|170654.3|170758.8|170668.8|170537|170447|886
1658239500000|2022-07-19 14:05:00|170745|170655|170608.7|170518.7|170783.7|170693.7|170598.5|170508.5|766
1658239800000|2022-07-19 14:10:00|170607.9|170517.9|170403.6|170313.6|170608.4|170518.4|170310.6|170192.3|1058
1658240100000|2022-07-19 14:15:00|170400.5|170310.5|170451.8|170321.8|170549.3|170414.1|170317.9|170227.9|1051
1658240400000|2022-07-19 14:20:00|170451.1|170321.1|170435.6|170345.6|170477.4|170367.3|170342.9|170252.9|1137
1658240700000|2022-07-19 14:25:00|170442.9|170352.9|170363.6|170273.6|170450.2|170360.2|170277.2|170187.2|1138
1658241000000|2022-07-19 14:30:00|170365.2|170275.2|170308.3|170218.3|170372.7|170282.7|170295|170205|1000
1658241300000|2022-07-19 14:35:00|170308.7|170218.7|170451.6|170361.6|170617.7|170527.7|170304|170214|963
1658241600000|2022-07-19 14:40:00|170448.8|170358.8|170471.8|170381.8|170479.7|170389.7|170425.8|170335.8|950
1658241900000|2022-07-19 14:45:00|170470.4|170380.4|170485.1|170395.1|170600.7|170510.7|170446.2|170356.2|879
1658242200000|2022-07-19 14:50:00|170486.5|170396.5|170380.1|170290.1|170492.7|170402.7|170337.9|170247.9|1043
1658242500000|2022-07-19 14:55:00|170379.2|170289.2|170382.2|170292.2|170437.1|170347.1|170334.8|170235.7|953
1658242800000|2022-07-19 15:00:00|170389.1|170299.1|170403.5|170313.5|170461|170371|170174.2|170084.2|967
1658243100000|2022-07-19 15:05:00|170408.9|170318.9|170299.2|170209.2|170461.2|170371.2|170254.6|170164.6|927
1658243400000|2022-07-19 15:10:00|170300.8|170210.8|170291.2|170201.2|170383.8|170293.8|170269.9|170179.9|901
1658243700000|2022-07-19 15:15:00|170294.5|170204.5|170341.6|170251.6|170372.2|170282.2|170239.3|170149.3|792
1658244000000|2022-07-19 15:20:00|170341.9|170251.9|170450.4|170360.4|170461.3|170371.3|170332.6|170242.6|845
1658244300000|2022-07-19 15:25:00|170449.3|170359.3|170576.3|170486.3|170586.8|170496.8|170382.7|170292.7|784
1658244600000|2022-07-19 15:30:00|170577.5|170487.5|170596.9|170506.9|170684.2|170594.2|170570|170480|496
1658244900000|2022-07-19 15:35:00|170597.4|170507.4|170434.8|170344.8|170598.7|170508.7|170424.8|170334.8|703
1658245200000|2022-07-19 15:40:00|170435.8|170345.8|170467.5|170377.5|170485.7|170395.7|170426.6|170336.6|642
1658245500000|2022-07-19 15:45:00|170467.2|170377.2|170513.3|170423.3|170613.5|170523.5|170450.3|170360.3|794
1658245800000|2022-07-19 15:50:00|170513.7|170423.7|170575.2|170485.2|170577.8|170487.8|170484.6|170394.6|685
1658246100000|2022-07-19 15:55:00|170574.8|170484.8|170602.1|170512.1|170673.1|170583.1|170549.5|170459.5|912
1658246400000|2022-07-19 16:00:00|170604.1|170514.1|170682.4|170592.4|170695.5|170605.5|170592|170502|843
1658246700000|2022-07-19 16:05:00|170691.7|170601.7|170769.5|170679.5|170781|170691|170676|170586|928
1658247000000|2022-07-19 16:10:00|170769.2|170679.2|170665.4|170575.4|170775.6|170685.6|170607.3|170517.3|839
1658247300000|2022-07-19 16:15:00|170665.5|170575.5|170646.9|170556.9|170699.1|170609.1|170603.6|170513.6|547
1658247600000|2022-07-19 16:20:00|170647.2|170557.2|170565.2|170475.2|170684|170594|170557.3|170467.3|738
1658247900000|2022-07-19 16:25:00|170566.6|170476.6|170583.2|170493.2|170600|170510|170551|170461|778
1658248200000|2022-07-19 16:30:00|170583.6|170493.6|170573.1|170483.1|170585.1|170495.1|170463.7|170373.7|716
1658248500000|2022-07-19 16:35:00|170572.4|170482.4|170610.9|170520.9|170622.5|170532.5|170572.4|170482.4|558
1658248800000|2022-07-19 16:40:00|170611.4|170521.4|170619.1|170529.1|170634.1|170544.1|170588.7|170498.7|527
1658249100000|2022-07-19 16:45:00|170619.3|170529.3|170507|170417|170619.3|170529.3|170492.7|170402.7|593
1658249400000|2022-07-19 16:50:00|170506.6|170416.6|170495.9|170405.9|170562.3|170472.3|170483|170393|518
1658249700000|2022-07-19 16:55:00|170495.3|170405.3|170480|170390|170528.2|170438.2|170430.6|170340.6|543
1658250000000|2022-07-19 17:00:00|170479.9|170389.9|170546.1|170456.1|170548.4|170458.4|170464|170374|476
1658250300000|2022-07-19 17:05:00|170546.9|170456.9|170633.3|170543.3|170635.2|170545.2|170541.3|170451.3|643
1658250600000|2022-07-19 17:10:00|170632.8|170542.8|170714.4|170624.4|170716|170626|170592.7|170502.7|497
1658250900000|2022-07-19 17:15:00|170715.3|170625.3|170727.5|170637.5|170744.6|170654.6|170706.6|170616.6|436
1658251200000|2022-07-19 17:20:00|170728.3|170638.3|170766.6|170676.6|170770.1|170680.1|170728.3|170638.3|573
1658251500000|2022-07-19 17:25:00|170765.9|170675.9|170805.2|170715.2|170814.5|170724.5|170753.4|170663.4|549
1658251800000|2022-07-19 17:30:00|170805.3|170715.3|170773|170683|170810|170720|170772|170682|458
1658252100000|2022-07-19 17:35:00|170773.3|170683.3|170760.9|170670.9|170805.4|170715.4|170757|170667|286
1658252400000|2022-07-19 17:40:00|170761.2|170671.2|170780.1|170690.1|170807.7|170717.7|170747.1|170657.1|413
1658252700000|2022-07-19 17:45:00|170780.3|170690.3|170752.8|170662.8|170782.3|170692.3|170703.8|170613.8|485
1658253000000|2022-07-19 17:50:00|170751.6|170661.6|170822.4|170732.4|170830.4|170740.4|170744|170654|484
1658253300000|2022-07-19 17:55:00|170822.9|170732.9|170835.8|170745.8|170839.5|170749.5|170805.9|170715.9|363
1658253600000|2022-07-19 18:00:00|170834.5|170744.5|170822.8|170732.8|170844|170754|170813.9|170723.9|302
1658253900000|2022-07-19 18:05:00|170825.4|170735.4|170820.7|170730.7|170834.3|170744.3|170803.3|170713.3|406
1658254200000|2022-07-19 18:10:00|170821|170731|170831.8|170741.8|170840.4|170750.4|170808.8|170718.8|370
1658254500000|2022-07-19 18:15:00|170835.5|170745.5|170830.2|170740.2|170839.3|170749.3|170815.5|170725.5|348
1658254800000|2022-07-19 18:20:00|170830.7|170740.7|170804.7|170714.7|170843.3|170753.3|170800.3|170710.3|474
1658255100000|2022-07-19 18:25:00|170799.4|170709.4|170843|170753|170857.7|170767.7|170799.4|170709.4|376
1658255400000|2022-07-19 18:30:00|170843.3|170753.3|170897.1|170807.1|170920.9|170830.9|170827.5|170737.5|374
1658255700000|2022-07-19 18:35:00|170897.7|170807.7|170911|170821|170922.4|170832.4|170885|170795|583
1658256000000|2022-07-19 18:40:00|170911.3|170821.3|170921.2|170831.2|170944.9|170854.9|170897.7|170807.7|525
1658256300000|2022-07-19 18:45:00|170922.5|170832.5|170896.7|170806.7|170936.1|170846.1|170885.6|170795.6|420
1658256600000|2022-07-19 18:50:00|170897.1|170807.1|170876.1|170786.1|170908|170818|170863.4|170773.4|524
1658256900000|2022-07-19 18:55:00|170875.7|170785.7|170903.6|170813.6|170931.8|170841.8|170872.2|170782.2|567
1658257200000|2022-07-19 19:00:00|170891.7|170801.7|170908.5|170818.5|170941.8|170851.8|170874|170784|720
1658257500000|2022-07-19 19:05:00|170907.1|170817.1|170868|170778|170913.3|170823.3|170860.9|170770.9|443
1658257800000|2022-07-19 19:10:00|170873|170783|170874.3|170784.3|170896|170806|170858.4|170768.4|424
1658258100000|2022-07-19 19:15:00|170873.1|170783.1|170880.2|170790.2|170898.4|170808.4|170862.5|170772.5|722
1658258400000|2022-07-19 19:20:00|170871.2|170781.2|170878.5|170788.5|170888.3|170798.3|170867|170777|374
1658258700000|2022-07-19 19:25:00|170887.2|170797.2|170871.6|170781.6|170896.7|170806.7|170861|170771|335
1658259000000|2022-07-19 19:30:00|170871.5|170781.5|170892|170802|170916.2|170826.2|170857.3|170767.3|577
1658259300000|2022-07-19 19:35:00|170894|170804|170892.9|170802.9|170901.5|170811.5|170876.7|170786.7|651
1658259600000|2022-07-19 19:40:00|170892.7|170802.7|170891.9|170801.9|170901.2|170811.2|170874.8|170784.8|634
1658259900000|2022-07-19 19:45:00|170893.5|170803.5|170896.5|170806.5|170910.1|170820.1|170855|170765|667
1658260200000|2022-07-19 19:50:00|170892.6|170802.6|170904|170814|170910.4|170820.4|170853.1|170763.1|778
1658260500000|2022-07-19 19:55:00|170907.1|170817.1|170890|170800|170912.2|170822.2|170863.4|170773.4|603
1658260800000|2022-07-19 20:00:00|170890.5|170800.5|170916.6|170826.6|170922.1|170832.1|170873.2|170783.2|510
1658261100000|2022-07-19 20:05:00|170915.7|170825.7|170939|170849|170950.3|170860.3|170864.7|170774.7|210
1658261400000|2022-07-19 20:10:00|170931.9|170841.9|170952.2|170862.2|170982.1|170892.1|170923.8|170833.8|488
1658261700000|2022-07-19 20:15:00|170949.1|170859.1|170941.8|170851.8|170963.1|170873.1|170924.2|170834.2|639
1658262000000|2022-07-19 20:20:00|170941.3|170851.3|170997.8|170907.8|171035.7|170945.7|170928|170838|535
1658262300000|2022-07-19 20:25:00|170999.5|170909.5|170993.5|170903.5|171008|170918|170982.7|170892.7|441
1658262600000|2022-07-19 20:30:00|170993.4|170903.4|170979.6|170889.6|170995.2|170905.2|170949.8|170859.8|443
1658262900000|2022-07-19 20:35:00|170991.8|170901.8|170991|170901|170998.7|170908.7|170957.5|170867.5|188
1658263200000|2022-07-19 20:40:00|170990.3|170900.3|171030.3|170940.3|171079.8|170989.8|170955.8|170847.7|270
1658263500000|2022-07-19 20:45:00|171027.1|170937.1|171023.7|170933.7|171125.1|170954.1|170998.4|170843.2|121
1658263800000|2022-07-19 20:50:00|171029.7|170939.7|171034.9|170944.9|171097.7|170962.7|170998.1|170800|133
1658264100000|2022-07-19 20:55:00|171015|170885|171118.8|170776.8|171229.6|170950.4|171005|170756.7|365
1658264400000|2022-07-19 21:00:00|171124.2|170782.2|171116.6|170774.6|171136.2|170794.2|171095.2|170753.2|67
1658264700000|2022-07-19 21:05:00|171118|170776|171039.6|170697.6|171118|170776|171032.6|170690.6|87
1658265000000|2022-07-19 21:10:00|171068.2|170726.2|171045.5|170703.5|171118|170776|170968.2|170626.2|131
1658265300000|2022-07-19 21:15:00|171091.4|170749.4|171068|170726|171125.6|170783.6|170987.4|170645.4|155
1658265600000|2022-07-19 21:20:00|171010.3|170668.3|171010.6|170668.6|171180.7|170838.7|170996.9|170654.9|176
1658265900000|2022-07-19 21:25:00|171016.7|170674.7|171020|170678|171141.9|170799.9|170950.2|170608.2|107
1658266200000|2022-07-19 21:30:00|171018.2|170685.8|170975.7|170633.7|171108.1|170766.1|170965.5|170623.5|261
1658266500000|2022-07-19 21:35:00|170988.8|170646.8|171007.4|170665.4|171140.7|170798.7|170971.2|170629.2|296
1658266800000|2022-07-19 21:40:00|171000.7|170658.7|171013|170671|171161.2|170819.2|170961.3|170619.3|95
1658267100000|2022-07-19 21:45:00|171114.3|170772.3|171051.8|170709.8|171197.9|170855.9|170975.7|170633.7|255
1658267400000|2022-07-19 21:50:00|171143.6|170801.6|171113.9|170771.9|171175.5|170833.5|170968.7|170626.7|257
1658267700000|2022-07-19 21:55:00|171097.7|170755.7|171056|170714|171193.2|170851.2|170962.3|170620.3|151
1658268000000|2022-07-19 22:00:00|171048.6|170706.6|171041.2|170699.2|171153.7|170811.7|170991|170649|281
1658268300000|2022-07-19 22:05:00|171036.5|170694.5|171031.8|170689.8|171121|170779|170959.4|170617.4|224
1658268600000|2022-07-19 22:10:00|170993.3|170651.3|171056.4|170714.4|171168.8|170826.8|170993.3|170651.3|143
1658268900000|2022-07-19 22:15:00|171046.1|170704.1|171057.8|170715.8|171137.2|170795.2|170976.2|170634.2|231
1658269200000|2022-07-19 22:20:00|171011|170669|171048.5|170706.5|171154.1|170812.1|171004.5|170662.5|202
1658269500000|2022-07-19 22:25:00|171095.5|170753.5|171109.5|170767.5|171161.1|170819.1|171011.6|170669.6|125
1658269800000|2022-07-19 22:30:00|171077.2|170735.2|171079.7|170737.7|171163.5|170821.5|171004.4|170662.4|198
1658270100000|2022-07-19 22:35:00|171076.1|170734.1|171042.5|170700.5|171162.1|170820.1|171014.6|170672.6|148
1658270400000|2022-07-19 22:40:00|171045.8|170703.8|171075|170733|171142.2|170800.2|171015.9|170673.9|105
1658270700000|2022-07-19 22:45:00|171056.6|170714.6|171019.6|170677.6|171151.7|170809.7|171013.1|170671.1|140
1658271000000|2022-07-19 22:50:00|171129|170787|171113|170771|171151.6|170809.6|171017|170675|212
1658271300000|2022-07-19 22:55:00|171175.8|170833.8|171058.6|170716.6|171176.8|170834.8|171044.6|170702.6|96
1658271600000|2022-07-19 23:00:00|171046|170704|171095.2|170753.2|171158.3|170816.3|170879|170700|192
1658271900000|2022-07-19 23:05:00|171091.5|170749.5|171080.4|170738.4|171182.1|170840.1|171059|170731|157
1658272200000|2022-07-19 23:10:00|171079.7|170737.7|171087.4|170745.4|171136.1|170805.4|171053|170731.5|120
1658272500000|2022-07-19 23:15:00|171075.6|170733.6|171035.5|170693.5|171154.4|170812.4|170982|170658.5|229
1658272800000|2022-07-19 23:20:00|171028.3|170686.3|171052.1|170710.1|171118|170776|171013.3|170671.3|176
1658273100000|2022-07-19 23:25:00|171058.1|170716.1|171096.9|170754.9|171100.1|170758.1|171025|170684|158
1658273400000|2022-07-19 23:30:00|171084.8|170742.8|171062.8|170720.8|171116.2|170774.2|171022.5|170680.5|208
1658273700000|2022-07-19 23:35:00|171082.5|170740.5|171078.5|170736.5|171133.7|170791.7|171038.5|170696.5|221
1658274000000|2022-07-19 23:40:00|171075.1|170733.1|171064|170752.9|171138.8|170850|171029|170691.2|187
1658274300000|2022-07-19 23:45:00|171060.7|170750|171068.3|170759.4|171155.6|170813.6|171023|170681|167
1658274600000|2022-07-19 23:50:00|171063.5|170721.5|171091.4|170749.4|171153.1|170811.1|171022.5|170680.5|214
1658274900000|2022-07-19 23:55:00|171091.1|170749.1|171090.3|170748.3|171129.5|170787.5|171029|170687|165
1658275200000|2022-07-20 00:00:00|171083.3|170741.3|171036.2|170694.2|171114.8|170772.8|171021|170679|319
1658275500000|2022-07-20 00:05:00|171021|170679|171100|170810.1|171187.1|170933.2|170975.1|170661.8|407
1658275800000|2022-07-20 00:10:00|171095.8|170797.8|171121.9|170849.7|171171.2|170949.5|171008.1|170788.3|413
1658276100000|2022-07-20 00:15:00|171091.7|170849|171002.5|170872.5|171158.7|170927.5|170992.9|170770.5|270
1658276400000|2022-07-20 00:20:00|171026|170825|170920.5|170790.5|171133|170881.4|170906.4|170732.9|325
1658276700000|2022-07-20 00:25:00|170914.5|170784.5|170869|170739|171028.1|170815|170801.2|170613|578
1658277000000|2022-07-20 00:30:00|170862.4|170732.4|170970.1|170840.1|171073|170897.6|170838.3|170661.6|953
1658277300000|2022-07-20 00:35:00|170969.7|170839.7|170979.8|170849.8|171040.5|170874.9|170914.7|170765.7|765
1658277600000|2022-07-20 00:40:00|170976.3|170846.3|170968.6|170838.6|171032.3|170880.2|170921.5|170753.5|792
1658277900000|2022-07-20 00:45:00|170965.6|170835.6|171009.7|170879.7|171083|170928.9|170935.4|170764.6|763
1658278200000|2022-07-20 00:50:00|171009.6|170879.6|171098.3|170968.3|171146.7|170981.7|170881.8|170732.2|916
1658278500000|2022-07-20 00:55:00|171152.1|171022.1|171167|171037|171245|171072.5|171129.5|170972.3|1006
1658278800000|2022-07-20 01:00:00|171171.1|171041.1|171117.4|170987.4|171175.5|171041.1|171084.3|170949|851
1658279100000|2022-07-20 01:05:00|171119.1|170989.1|171113.1|170983.1|171180.7|171018.1|171093.4|170938.2|780
1658279400000|2022-07-20 01:10:00|171114|170984|171184.2|170981.2|171185.2|171021.7|171098.5|170945.7|780
1658279700000|2022-07-20 01:15:00|171154|171024|171116.3|170986.3|171193|171037.6|171096.8|170936.2|890
1658280000000|2022-07-20 01:20:00|171151.8|170950|171180.9|171050.9|171254.2|171067.6|171103.5|170934.8|723
1658280300000|2022-07-20 01:25:00|171182.3|171052.3|171170.2|171040.2|171254.3|171065.6|171132.6|170980.5|706
1658280600000|2022-07-20 01:30:00|171142.6|171052.6|171149.9|171019.9|171234.5|171087.5|171117.4|170991.2|907
1658280900000|2022-07-20 01:35:00|171151.2|171021.2|171138.5|171008.5|171217.9|171067.6|171087.2|170927.3|823
1658281200000|2022-07-20 01:40:00|171136.1|171006.1|171126.9|170996.9|171180.1|171031.7|171081.3|170940.5|738
1658281500000|2022-07-20 01:45:00|171117.8|170987.8|171184.4|171054.4|171229.8|171085|171101.9|170939|842
1658281800000|2022-07-20 01:50:00|171185.6|171055.6|171155.1|170954.2|171258.7|171063.5|171083.1|170927.6|825
1658282100000|2022-07-20 01:55:00|171117.5|170987.5|171140.5|171010.5|171184|171028.5|171086.9|170941.1|798
1658282400000|2022-07-20 02:00:00|171138.6|171008.6|171139.1|171009.1|171191.2|171037.3|171101.5|170946.8|823
1658282700000|2022-07-20 02:05:00|171139.3|171009.3|171134.8|171004.8|171181.2|171057.8|171108.6|170961|837
1658283000000|2022-07-20 02:10:00|171141.6|171011.6|171126.9|170996.9|171182.5|171023.1|171068|170923.3|717
1658283300000|2022-07-20 02:15:00|171119.8|170989.8|171172.6|170955.5|171196.2|171020|171097|170936.7|681
1658283600000|2022-07-20 02:20:00|171172.9|171005.6|171139.7|171009.7|171201.1|171062.1|171111|170955.7|692
1658283900000|2022-07-20 02:25:00|171140.1|171010.1|171136.9|171006.9|171213|171044.8|171101.8|170918.8|756
1658284200000|2022-07-20 02:30:00|171136.4|171006.4|171158.7|170951.8|171200.9|171034.3|171102.7|170932|743
1658284500000|2022-07-20 02:35:00|171158.6|170951.7|171119.5|170989.5|171197.9|171027.2|171093.2|170923.2|737
1658284800000|2022-07-20 02:40:00|171119.1|170989.1|171148.1|171018.1|171206|171082.8|171068|170931.4|726
1658285100000|2022-07-20 02:45:00|171155.8|171025.8|171190.2|171060.2|171254.6|171084.8|171142.9|170965.4|953
1658285400000|2022-07-20 02:50:00|171192.4|171062.4|171236.1|171022.2|171261.4|171105.8|171178.5|171009.8|724
1658285700000|2022-07-20 02:55:00|171230.3|171027.4|171143|171013|171243.6|171099|171114.2|170963.2|822
1658286000000|2022-07-20 03:00:00|171150.4|171020.4|171145.4|171015.4|171220|171065.9|171125.2|170959.1|811
1658286300000|2022-07-20 03:05:00|171151.6|171021.6|171140.9|171010.9|171220.7|171064.7|171107.9|170946.9|841
1658286600000|2022-07-20 03:10:00|171140.7|171010.7|171135.6|171005.6|171204.1|171037|171097.4|170957.1|730
1658286900000|2022-07-20 03:15:00|171191.4|170977.5|171075.2|170945.2|171201|171024.5|171045.5|170886.2|750
1658287200000|2022-07-20 03:20:00|171075.5|170945.5|171052.5|170922.5|171130.3|170956.9|171004.1|170827.4|630
1658287500000|2022-07-20 03:25:00|171053.4|170923.4|171112.8|170860.4|171138.2|170939.7|171034.4|170847.1|313
1658287800000|2022-07-20 03:30:00|171133|170842|171188.3|170957.2|171194.7|171015.6|171050.5|170842|368
1658288100000|2022-07-20 03:35:00|171181.3|170968.6|171143.4|171013.4|171212.4|171027.2|171089.7|170897.9|505
1658288400000|2022-07-20 03:40:00|171143.5|171013.5|171115.1|171025.1|171192.1|171042.4|171097.1|170953.5|614
1658288700000|2022-07-20 03:45:00|171115.2|171025.2|171115.9|170985.9|171178.4|171038.8|171091.6|170939.2|651
1658289000000|2022-07-20 03:50:00|171118.2|170988.2|171096.9|171006.9|171172.3|171038.5|171074.5|170964.2|688
1658289300000|2022-07-20 03:55:00|171096.3|171006.3|171128.1|170998.1|171192.7|171023.8|171088.8|170938.7|640
1658289600000|2022-07-20 04:00:00|171127.8|170997.8|171094.8|171004.8|171187.1|171022.7|171085.4|170933|686
1658289900000|2022-07-20 04:05:00|171091.9|171001.9|171197.7|170993.5|171253.5|171048.2|171091.9|170951.6|518
1658290200000|2022-07-20 04:10:00|171201|170996.7|171107.6|170977.6|171254.3|171048.7|171075.5|170924.9|495
1658290500000|2022-07-20 04:15:00|171109.3|170979.3|171101.5|170896.8|171199.7|170980.8|171025|170869.1|633
1658290800000|2022-07-20 04:20:00|171103.7|170897.6|171057|170927|171123.7|170967.9|171022.8|170862.5|715
1658291100000|2022-07-20 04:25:00|171058.5|170928.5|171097.6|170967.6|171128.4|170994.4|171025.8|170855.1|734
1658291400000|2022-07-20 04:30:00|171095.5|170965.5|171143|170935.6|171183|171012.6|171060|170918|749
1658291700000|2022-07-20 04:35:00|171141.3|170936.7|171121.5|170914|171161.7|170992.8|171034.8|170875.5|665
1658292000000|2022-07-20 04:40:00|171123.3|170912.3|171079.9|170989.9|171171.5|171003.8|171058.1|170894.9|651
1658292300000|2022-07-20 04:45:00|171081.1|170991.1|171047.2|170957.2|171140|170991.1|171003.9|170859.9|661
1658292600000|2022-07-20 04:50:00|171054.9|170964.9|171030.2|170940.2|171122.7|170968.1|171012.4|170859.2|633
1658292900000|2022-07-20 04:55:00|171029.8|170939.8|171033.7|170831.3|171082.8|170941.8|170862.3|170737.6|581
1658293200000|2022-07-20 05:00:00|170998.2|170868.2|171140.1|170926.2|171176.9|170999.4|170998.2|170867.5|875
1658293500000|2022-07-20 05:05:00|171134.9|170927.8|171106.1|170976.1|171172|170984.2|171077.9|170906.9|785
1658293800000|2022-07-20 05:10:00|171144.6|170944.6|171208.9|170992.7|171232.5|171054.2|171114.3|170930.3|864
1658294100000|2022-07-20 05:15:00|171209.1|170992.9|171225.8|170995.8|171241.4|171055.4|171153.3|170986.1|819
1658294400000|2022-07-20 05:20:00|171213.8|171010.8|171155.8|170945.1|171239.6|171061.2|171101.4|170934.6|857
1658294700000|2022-07-20 05:25:00|171155.5|170946.8|170987.4|170785.4|171169.7|170992.3|170932.9|170755.2|854
1658295000000|2022-07-20 05:30:00|170988|170788.2|171102.8|170869.6|171108.5|170929.3|170950.2|170773.3|725
1658295300000|2022-07-20 05:35:00|171100.5|170872.1|171089.3|170875.5|171121.2|170928.2|171035.5|170853.7|754
1658295600000|2022-07-20 05:40:00|171088.2|170873.2|171077.8|170869.8|171109|170937.3|171031.1|170853.7|861
1658295900000|2022-07-20 05:45:00|171034.5|170904.5|171017.9|170887.9|171128|170927.6|171009.1|170844.5|661
1658296200000|2022-07-20 05:50:00|171016.8|170886.8|171013.8|170800.4|171102.7|170912.5|170932.4|170771.1|662
1658296500000|2022-07-20 05:55:00|171027.3|170785.9|171029.7|170899.7|171106|170924.9|170954.1|170785.9|644
1658296800000|2022-07-20 06:00:00|171031.6|170901.6|171157|171027|171195|171040.8|171012.5|170821|868
1658297100000|2022-07-20 06:05:00|171144.5|171014.5|171292.4|171202.4|171379.9|171289.9|171136.4|170960|900
1658297400000|2022-07-20 06:10:00|171290.6|171200.6|171343.1|171253.1|171355.1|171265.1|171258.6|171146|946
1658297700000|2022-07-20 06:15:00|171342.5|171252.5|171265.1|171175.1|171343.2|171253.2|171234.6|171126|830
1658298000000|2022-07-20 06:20:00|171265.4|171175.4|171364.9|171234.9|171389.9|171255.2|171246.9|171132.5|791
1658298300000|2022-07-20 06:25:00|171366.2|171236.2|171298.3|171208.3|171431.5|171317.7|171281.4|171191.4|730
1658298600000|2022-07-20 06:30:00|171301.6|171211.6|171374.7|171284.7|171404.4|171314.4|171301.6|171197.9|661
1658298900000|2022-07-20 06:35:00|171375.4|171285.4|171243.2|171153.2|171404|171314|171231.2|171141.2|811
1658299200000|2022-07-20 06:40:00|171245.4|171155.4|171250.5|171160.5|171282.5|171192.5|171089.3|170999.3|743
1658299500000|2022-07-20 06:45:00|171253|171163|171078|170988|171337.7|171247.7|171070.5|170980.5|917
1658299800000|2022-07-20 06:50:00|171077.5|170987.5|171169.2|171079.2|171204.5|171114.5|171067.1|170977.1|848
1658300100000|2022-07-20 06:55:00|171170.1|171080.1|171112.2|171022.2|171231.9|171141.9|171104.8|171014.8|885
1658300400000|2022-07-20 07:00:00|171113.4|171023.4|171089.4|170999.4|171193.2|171103.2|171051.2|170961.2|820
1658300700000|2022-07-20 07:05:00|171090.5|171000.5|171118.1|171028.1|171226|171136|170992.2|170902.2|875
1658301000000|2022-07-20 07:10:00|171118.5|171028.5|171279.7|171189.7|171281.4|171191.4|171118.1|171028.1|832
1658301300000|2022-07-20 07:15:00|171281.7|171191.7|171111.1|171021.1|171302.6|171212.6|171101.2|171011.2|929
1658301600000|2022-07-20 07:20:00|171111.3|171021.3|171103.3|171013.3|171199.1|171109.1|171039.3|170949.3|892
1658301900000|2022-07-20 07:25:00|171103.4|171013.4|171356.3|171266.3|171357.2|171267.2|171098.5|171008.5|928
1658302200000|2022-07-20 07:30:00|171356.4|171266.4|171253.7|171163.7|171357|171267|171134.3|171044.3|821
1658302500000|2022-07-20 07:35:00|171254.1|171164.1|171388.5|171298.5|171388.7|171298.7|171225.1|171135.1|863
1658302800000|2022-07-20 07:40:00|171388.1|171298.1|171595.3|171505.3|171677.4|171587.4|171386.8|171296.8|897
1658303100000|2022-07-20 07:45:00|171589.2|171499.2|171785.6|171695.6|171796.5|171706.5|171470.4|171380.4|840
1658303400000|2022-07-20 07:50:00|171784.4|171694.4|171860.6|171770.6|171928.5|171838.5|171743.9|171653.9|821
1658303700000|2022-07-20 07:55:00|171864.1|171774.1|171847.3|171627|171885.7|171795.7|171636.5|171509.4|873
1658304000000|2022-07-20 08:00:00|171874.4|171628.5|171558.9|171468.9|172000|171910|171501|171411|1096
1658304300000|2022-07-20 08:05:00|171561.4|171471.4|171439.2|171349.2|171623.5|171533.5|171365.8|171275.8|928
1658304600000|2022-07-20 08:10:00|171439.8|171349.8|171548.7|171458.7|171556.5|171466.5|171309|171219|965
1658304900000|2022-07-20 08:15:00|171547.6|171457.6|171402.1|171312.1|171553.3|171463.3|171399.7|171309.7|825
1658305200000|2022-07-20 08:20:00|171404.4|171314.4|171376.5|171286.5|171409.1|171319.1|171324.2|171234.2|661
1658305500000|2022-07-20 08:25:00|171375.9|171285.9|171536.7|171446.7|171547.1|171457.1|171342.1|171252.1|627
1658305800000|2022-07-20 08:30:00|171535.2|171445.2|171510|171420|171615.2|171525.2|171498.4|171408.4|783
1658306100000|2022-07-20 08:35:00|171511.9|171421.9|171534.9|171444.9|171542.1|171452.1|171388.6|171298.6|828
1658306400000|2022-07-20 08:40:00|171535.1|171445.1|171435.5|171345.5|171542.6|171452.6|171396.8|171306.8|692
1658306700000|2022-07-20 08:45:00|171435.8|171345.8|171417.7|171327.7|171516.3|171426.3|171412.9|171322.9|620
1658307000000|2022-07-20 08:50:00|171423|171333|171400.2|171310.2|171443.3|171353.3|171324.8|171234.8|589
1658307300000|2022-07-20 08:55:00|171400|171310|171477|171387|171539.1|171449.1|171394.7|171304.7|624
1658307600000|2022-07-20 09:00:00|171480|171390|171415.8|171325.8|171513.3|171423.3|171385.6|171295.6|836
1658307900000|2022-07-20 09:05:00|171416.3|171326.3|171277.4|171187.4|171425|171335|171259.5|171169.5|805
1658308200000|2022-07-20 09:10:00|171279|171189|171062.2|170972.2|171285.9|171195.9|171060.4|170970.4|688
1658308500000|2022-07-20 09:15:00|171062.6|170972.6|170814.8|170724.8|171068.5|170978.5|170784.9|170694.9|653
1658308800000|2022-07-20 09:20:00|170812.9|170722.9|170803.6|170713.6|170876|170786|170712.6|170622.6|705
1658309100000|2022-07-20 09:25:00|170806.9|170716.9|170770.5|170680.5|170820.7|170730.7|170714.3|170624.3|757
1658309400000|2022-07-20 09:30:00|170770.4|170680.4|170649.8|170559.8|170779.1|170689.1|170633|170543|617
1658309700000|2022-07-20 09:35:00|170659.9|170569.9|170497.7|170407.7|170672.4|170582.4|170491.3|170401.3|481
1658310000000|2022-07-20 09:40:00|170498.2|170408.2|170624.8|170534.8|170694.5|170604.5|170497.8|170407.8|513
1658310300000|2022-07-20 09:45:00|170615.4|170525.4|170666.8|170576.8|170804.7|170714.7|170615.4|170525.4|565
1658310600000|2022-07-20 09:50:00|170678.1|170588.1|170630.3|170540.3|170753|170663|170610.5|170520.5|646
1658310900000|2022-07-20 09:55:00|170634.8|170544.8|170575.2|170485.2|170710.3|170620.3|170485.7|170395.7|647
1658311200000|2022-07-20 10:00:00|170597.7|170507.7|170649.6|170559.6|170736.8|170646.8|170590.9|170500.9|677
1658311500000|2022-07-20 10:05:00|170649.2|170559.2|170588.5|170498.5|170696.2|170606.2|170578.8|170488.8|555
1658311800000|2022-07-20 10:10:00|170590.3|170500.3|170710.6|170620.6|170727.4|170637.4|170590.3|170500.3|733
1658312100000|2022-07-20 10:15:00|170711.6|170621.6|170574.7|170484.7|170721.9|170631.9|170556.3|170466.3|374
1658312400000|2022-07-20 10:20:00|170570.3|170480.3|170635|170545|170643.8|170553.8|170513.5|170423.5|632
1658312700000|2022-07-20 10:25:00|170640.7|170550.7|170457|170367|170640.7|170550.7|170396.2|170306.2|712
1658313000000|2022-07-20 10:30:00|170462.2|170372.2|170882.8|170792.8|170963.7|170873.7|170439.6|170349.6|859
1658313300000|2022-07-20 10:35:00|170885.9|170795.9|171013.6|170923.6|171073.8|170983.8|170866.6|170776.6|1026
1658313600000|2022-07-20 10:40:00|171013|170923|171081.2|170991.2|171113.4|171023.4|170961.1|170871.1|973
1658313900000|2022-07-20 10:45:00|171081.1|170991.1|171049.8|170959.8|171205.4|171115.4|171036.3|170946.3|996
1658314200000|2022-07-20 10:50:00|171048|170958|171040.2|170950.2|171048|170958|170919.1|170829.1|871
1658314500000|2022-07-20 10:55:00|171042.2|170952.2|170858.1|170768.1|171047.3|170957.3|170834.5|170744.5|944
1658314800000|2022-07-20 11:00:00|170850.9|170760.9|170956.8|170866.8|170978.3|170888.3|170833.4|170743.4|939
1658315100000|2022-07-20 11:05:00|170956|170866|170704.8|170614.8|170974.5|170884.5|170675.1|170585.1|1043
1658315400000|2022-07-20 11:10:00|170707.1|170617.1|170665.5|170575.5|170829.6|170739.6|170662.5|170572.5|800
1658315700000|2022-07-20 11:15:00|170665.8|170575.8|170703.8|170613.8|170723.4|170633.4|170599.4|170509.4|755
1658316000000|2022-07-20 11:20:00|170702.6|170612.6|170681|170591|170702.6|170612.6|170593.3|170503.3|728
1658316300000|2022-07-20 11:25:00|170681.5|170591.5|170739.3|170649.3|170818.2|170728.2|170671.7|170581.7|838
1658316600000|2022-07-20 11:30:00|170739.6|170649.6|170854.5|170764.5|170856.9|170766.9|170736.7|170646.7|858
1658316900000|2022-07-20 11:35:00|170852.3|170762.3|170800.9|170710.9|170891.5|170801.5|170739.5|170649.5|783
1658317200000|2022-07-20 11:40:00|170800.6|170710.6|170831.5|170741.5|170839.4|170749.4|170754.6|170664.6|796
1658317500000|2022-07-20 11:45:00|170832.2|170742.2|170761.7|170671.7|170832.4|170742.4|170672.3|170582.3|764
1658317800000|2022-07-20 11:50:00|170760.9|170670.9|170783.3|170693.3|170839.7|170749.7|170742.7|170652.7|673
1658318100000|2022-07-20 11:55:00|170784|170694|170798.5|170708.5|170802.6|170712.6|170728.1|170638.1|875
1658318400000|2022-07-20 12:00:00|170799.8|170709.8|170656.3|170566.3|170807.8|170717.8|170597.8|170507.8|1017
1658318700000|2022-07-20 12:05:00|170656.7|170566.7|170676.1|170586.1|170775.4|170685.4|170656.7|170566.7|949
1658319000000|2022-07-20 12:10:00|170676.8|170586.8|170576.8|170486.8|170784.8|170694.8|170559.2|170469.2|887
1658319300000|2022-07-20 12:15:00|170574.4|170484.4|170658.5|170568.5|170709.9|170619.9|170563.9|170473.9|770
1658319600000|2022-07-20 12:20:00|170657.8|170567.8|170967.4|170877.4|171037.4|170947.4|170654.3|170564.3|972
1658319900000|2022-07-20 12:25:00|170963.5|170873.5|170912.3|170822.3|170991.8|170901.8|170802.8|170712.8|862
1658320200000|2022-07-20 12:30:00|170912.7|170822.7|170932.2|170842.2|170983.7|170893.7|170804.1|170714.1|898
1658320500000|2022-07-20 12:35:00|170932.1|170842.1|170954.3|170864.3|170968.8|170878.8|170887.5|170797.5|967
1658320800000|2022-07-20 12:40:00|170953.4|170863.4|170988.5|170898.5|171138|171048|170921.2|170831.2|1005
1658321100000|2022-07-20 12:45:00|170986.5|170896.5|171115.1|171025.1|171122.3|171032.3|170984.8|170894.8|660
1658321400000|2022-07-20 12:50:00|171112.4|171022.4|170849.4|170759.4|171116.2|171026.2|170778.9|170688.9|1118
1658321700000|2022-07-20 12:55:00|170848.2|170758.2|170815.7|170725.7|170921.8|170831.8|170779.3|170689.3|1034
1658322000000|2022-07-20 13:00:00|170815.8|170725.8|170815.9|170725.9|170910.8|170820.8|170693.9|170603.9|998
1658322300000|2022-07-20 13:05:00|170812.7|170722.7|170685.5|170595.5|170817.7|170727.7|170572.2|170482.2|953
1658322600000|2022-07-20 13:10:00|170683.4|170593.4|170598.2|170508.2|170683.4|170593.4|170566.4|170476.4|944
1658322900000|2022-07-20 13:15:00|170599.4|170509.4|170606.4|170516.4|170638.8|170548.8|170544.9|170454.9|985
1658323200000|2022-07-20 13:20:00|170606.8|170516.8|170659.7|170569.7|170663.7|170573.7|170570.7|170480.7|947
1658323500000|2022-07-20 13:25:00|170656.3|170566.3|170744|170654|170813.3|170723.3|170629.1|170539.1|993
1658323800000|2022-07-20 13:30:00|170744.5|170654.5|170655|170565|170780.2|170690.2|170632.9|170542.9|1034
1658324100000|2022-07-20 13:35:00|170655.5|170565.5|170689.9|170599.9|170698.7|170608.7|170538.5|170448.5|1034
1658324400000|2022-07-20 13:40:00|170689.8|170599.8|170604.2|170514.2|170762.2|170672.2|170599.9|170509.9|833
1658324700000|2022-07-20 13:45:00|170597.4|170507.4|170819.8|170729.8|170831.3|170741.3|170596|170506|875
1658325000000|2022-07-20 13:50:00|170822.6|170732.6|170921.8|170831.8|170992.4|170902.4|170814.1|170724.1|935
1658325300000|2022-07-20 13:55:00|170923.4|170833.4|170976.6|170886.6|171028.9|170904|170874.8|170784.8|876
1658325600000|2022-07-20 14:00:00|170975|170885|170833.6|170743.6|171025|170890|170809.5|170716.7|958
1658325900000|2022-07-20 14:05:00|170832.4|170742.4|170870.8|170780.8|171024.3|170934.3|170811.7|170721.7|1040
1658326200000|2022-07-20 14:10:00|170875.1|170785.1|170783.9|170693.9|170967.8|170877.8|170762.7|170672.7|1023
1658326500000|2022-07-20 14:15:00|170784.6|170694.6|170945.6|170855.6|170981.3|170891.3|170735.9|170645.9|1027
1658326800000|2022-07-20 14:20:00|170945.8|170855.8|171058.2|170968.2|171079.3|170989.3|170939.4|170849.4|997
1658327100000|2022-07-20 14:25:00|171057.9|170967.9|171092.9|171002.9|171102.7|171012.7|171011.8|170921.8|1063
1658327400000|2022-07-20 14:30:00|171097.2|171007.2|171119.3|171029.3|171196.8|171106.8|170969.7|170879.7|1076
1658327700000|2022-07-20 14:35:00|171115.7|171025.7|171003.7|170913.7|171144|171054|170953.3|170863.3|927
1658328000000|2022-07-20 14:40:00|171002.3|170912.3|171085|170995|171174.9|171084.9|170998.4|170908.4|989
1658328300000|2022-07-20 14:45:00|171085.1|170995.1|171061.9|170971.9|171153.4|171063.4|171011.2|170921.2|913
1658328600000|2022-07-20 14:50:00|171063|170973|170923.2|170833.2|171120.4|171030.4|170910.5|170820.5|1116
1658328900000|2022-07-20 14:55:00|170919|170829|170933.7|170843.7|171021.5|170931.5|170906.3|170816.3|1086
1658329200000|2022-07-20 15:00:00|170939.3|170849.3|171083.8|170993.8|171099|171009|170938.2|170848.2|945
1658329500000|2022-07-20 15:05:00|171084.7|170994.7|171069.9|170979.9|171131|171041|171030.6|170940.6|949
1658329800000|2022-07-20 15:10:00|171069.4|170979.4|171020.9|170930.9|171095.6|171005.6|170963.1|170873.1|857
1658330100000|2022-07-20 15:15:00|171021.6|170931.6|171062.5|170972.5|171062.5|170972.5|171004.8|170914.8|829
1658330400000|2022-07-20 15:20:00|171049.6|170959.6|171161.2|171071.2|171168.4|171078.4|170992|170902|761
1658330700000|2022-07-20 15:25:00|171163.4|171073.4|171202.6|171112.6|171224.2|171134.2|171159.7|171069.7|679
1658331000000|2022-07-20 15:30:00|171202.3|171112.3|171304.8|171214.8|171331.5|171241.5|171202.3|171112.3|803
1658331300000|2022-07-20 15:35:00|171304.6|171214.6|171371.3|171281.3|171417.9|171327.9|171286.4|171196.4|776
1658331600000|2022-07-20 15:40:00|171380|171290|171311.4|171221.4|171418.8|171328.8|171309|171219|799
1658331900000|2022-07-20 15:45:00|171311|171221|171356.1|171266.1|171426.4|171336.4|171289.8|171199.8|666
1658332200000|2022-07-20 15:50:00|171357|171267|171278.8|171188.8|171365.5|171275.5|171254.4|171164.4|631
1658332500000|2022-07-20 15:55:00|171279.1|171189.1|171133.3|171043.3|171293.9|171203.9|171119.5|171029.5|663
1658332800000|2022-07-20 16:00:00|171131.9|171041.9|171205.2|171115.2|171217.3|171127.3|171131.9|171041.9|620
1658333100000|2022-07-20 16:05:00|171208|171118|171196|171106|171211.6|171121.6|171106.5|171016.5|623
1658333400000|2022-07-20 16:10:00|171198.8|171108.8|171201.4|171111.4|171204.2|171114.2|171085.1|170995.1|556
1658333700000|2022-07-20 16:15:00|171199.3|171109.3|171179.2|171089.2|171216.8|171126.8|171162.7|171072.7|668
1658334000000|2022-07-20 16:20:00|171179.1|171089.1|171189.5|171099.5|171217|171127|171116.7|171026.7|834
1658334300000|2022-07-20 16:25:00|171189.2|171099.2|171265.7|171175.7|171265.7|171175.7|171175.4|171085.4|871
1658334600000|2022-07-20 16:30:00|171264|171174|171369.9|171279.9|171372.2|171282.2|171248.7|171158.7|732
1658334900000|2022-07-20 16:35:00|171369|171279|171438.7|171348.7|171454.2|171364.2|171351|171261|855
1658335200000|2022-07-20 16:40:00|171431.9|171341.9|171543.8|171453.8|171543.8|171453.8|171424.8|171334.8|791
1658335500000|2022-07-20 16:45:00|171499.6|171409.6|171580.9|171490.9|171604|171514|171493.9|171403.9|881
1658335800000|2022-07-20 16:50:00|171577.6|171487.6|171440.7|171350.7|171600|171510|171373.8|171283.8|855
1658336100000|2022-07-20 16:55:00|171438.2|171348.2|171434.2|171344.2|171452.3|171362.3|171287.8|171197.8|649
1658336400000|2022-07-20 17:00:00|171434.9|171344.9|171492.7|171402.7|171503.6|171413.6|171361.7|171271.7|948
1658336700000|2022-07-20 17:05:00|171492.9|171402.9|171569.8|171479.8|171600.9|171510.9|171441.4|171351.4|885
1658337000000|2022-07-20 17:10:00|171569.4|171479.4|171485.6|171395.6|171614.3|171524.3|171456.4|171366.4|876
1658337300000|2022-07-20 17:15:00|171485.4|171395.4|171477.2|171387.2|171526.7|171436.7|171457.1|171367.1|737
1658337600000|2022-07-20 17:20:00|171477.9|171387.9|171416.6|171326.6|171545.1|171455.1|171370|171280|697
1658337900000|2022-07-20 17:25:00|171417|171327|171383|171293|171423.1|171333.1|171383|171293|628
1658338200000|2022-07-20 17:30:00|171390.2|171300.2|171381.2|171291.2|171466.8|171376.8|171362.9|171272.9|661
1658338500000|2022-07-20 17:35:00|171378.5|171288.5|171518.7|171428.7|171529.3|171439.3|171374.5|171284.5|769
1658338800000|2022-07-20 17:40:00|171517.9|171427.9|171535.6|171445.6|171551.1|171461.1|171485.9|171395.9|669
1658339100000|2022-07-20 17:45:00|171533.4|171443.4|171564|171474|171570|171480|171518.3|171428.3|596
1658339400000|2022-07-20 17:50:00|171566|171476|171519.9|171429.9|171568.5|171478.5|171494.7|171404.7|584
1658339700000|2022-07-20 17:55:00|171519.6|171429.6|171592|171502|171626.9|171536.9|171505.7|171415.7|572
1658340000000|2022-07-20 18:00:00|171592.3|171502.3|171528|171438|171595.7|171505.7|171515.5|171425.5|670
1658340300000|2022-07-20 18:05:00|171527.2|171437.2|171536.2|171446.2|171562.8|171472.8|171522.3|171432.3|485
1658340600000|2022-07-20 18:10:00|171527.7|171437.7|171527.8|171437.8|171551.1|171461.1|171447.1|171357.1|628
1658340900000|2022-07-20 18:15:00|171533.8|171443.8|171552.8|171462.8|171577.7|171487.7|171521.6|171431.6|433
1658341200000|2022-07-20 18:20:00|171557.5|171467.5|171502.6|171412.6|171571|171481|171496|171406|388
1658341500000|2022-07-20 18:25:00|171502.1|171412.1|171476.3|171386.3|171502.1|171412.1|171452.4|171362.4|508
1658341800000|2022-07-20 18:30:00|171478.1|171388.1|171532.3|171442.3|171575.9|171485.9|171474.5|171384.5|465
1658342100000|2022-07-20 18:35:00|171532.9|171442.9|171545.9|171455.9|171550.8|171460.8|171523.1|171433.1|268
1658342400000|2022-07-20 18:40:00|171546|171456|171580.9|171490.9|171590.8|171500.8|171532.1|171442.1|326
1658342700000|2022-07-20 18:45:00|171582.5|171492.5|171592.6|171502.6|171616.5|171526.5|171547.5|171457.5|333
1658343000000|2022-07-20 18:50:00|171591.4|171501.4|171603.5|171513.5|171613.9|171523.9|171583|171493|301
1658343300000|2022-07-20 18:55:00|171601.5|171511.5|171577.9|171487.9|171606.7|171516.7|171560|171470|303
1658343600000|2022-07-20 19:00:00|171569.9|171479.9|171525.4|171435.4|171571.5|171481.5|171522.1|171432.1|527
1658343900000|2022-07-20 19:05:00|171526|171436|171510.7|171420.7|171559.6|171469.6|171488.5|171398.5|480
1658344200000|2022-07-20 19:10:00|171510.5|171420.5|171471|171381|171545.4|171455.4|171464.8|171374.8|695
1658344500000|2022-07-20 19:15:00|171470|171380|171437.8|171347.8|171473.2|171383.2|171421.2|171331.2|574
1658344800000|2022-07-20 19:20:00|171435.2|171345.2|171412.3|171322.3|171461.9|171371.9|171404.1|171314.1|593
1658345100000|2022-07-20 19:25:00|171406.5|171316.5|171418.1|171328.1|171437.4|171347.4|171401.4|171311.4|377
1658345400000|2022-07-20 19:30:00|171418.2|171328.2|171434.6|171344.6|171455.9|171365.9|171406|171316|422
1658345700000|2022-07-20 19:35:00|171434.2|171344.2|171444.5|171354.5|171456.9|171366.9|171420.3|171330.3|455
1658346000000|2022-07-20 19:40:00|171444.9|171354.9|171303.1|171213.1|171450.2|171360.2|171295.6|171205.6|377
1658346300000|2022-07-20 19:45:00|171302.9|171212.9|171343.7|171253.7|171353.8|171263.8|171289.3|171199.3|462
1658346600000|2022-07-20 19:50:00|171344.1|171254.1|171361.5|171271.5|171362.6|171272.6|171313.3|171223.3|709
1658346900000|2022-07-20 19:55:00|171362.1|171272.1|171364|171274|171384.9|171294.9|171349.2|171259.2|508
1658347200000|2022-07-20 20:00:00|171362.1|171272.1|171408.6|171318.6|171459.7|171369.7|171359.5|171269.5|481
1658347500000|2022-07-20 20:05:00|171409.2|171319.2|171418.3|171328.3|171437.6|171347.6|171403.1|171313.1|277
1658347800000|2022-07-20 20:10:00|171418.8|171328.8|171425.2|171335.2|171443.5|171353.5|171412|171322|454
1658348100000|2022-07-20 20:15:00|171427.6|171337.6|171429.7|171339.7|171434.6|171344.6|171413.9|171323.9|218
1658348400000|2022-07-20 20:20:00|171431.2|171341.2|171418.4|171328.4|171434.2|171344.2|171411.6|171321.6|222
1658348700000|2022-07-20 20:25:00|171418.9|171328.9|171401.2|171311.2|171434.2|171344.2|171396.7|171306.7|242
1658349000000|2022-07-20 20:30:00|171414.3|171324.3|171410.1|171320.1|171425.9|171335.9|171384.6|171294.6|167
1658349300000|2022-07-20 20:35:00|171411.1|171321.1|171596.3|171506.3|171596.3|171506.3|171397|171307|210
1658349600000|2022-07-20 20:40:00|171595|171505|171585.6|171495.6|171601.8|171511.8|171568.4|171478.4|486
1658349900000|2022-07-20 20:45:00|171583.5|171493.5|171579.3|171489.3|171603.1|171507.8|171574.7|171464.6|549
1658350200000|2022-07-20 20:50:00|171578.7|171488.7|171583.7|171493.7|171604.2|171511.1|171574.6|171470.6|380
1658350500000|2022-07-20 20:55:00|171589.4|171499.4|171607.4|171477.4|171685.4|171501.3|171570.2|171395.8|386
1658350800000|2022-07-20 21:00:00|171609.1|171479.1|171675.5|171437.1|171716.4|171490.8|171609.1|171371|39
1658351100000|2022-07-20 21:05:00|171672.9|171441.9|171666.4|171434.2|171752.9|171510.6|171585.9|171363.5|60
1658351400000|2022-07-20 21:10:00|171723.5|171381.5|171698.4|171394.5|171724.4|171502.4|171584.6|171372|119
1658351700000|2022-07-20 21:15:00|171717.8|171375.8|171688|171408.3|171725|171497.9|171587.9|171373.2|112
1658352000000|2022-07-20 21:20:00|171667.3|171432.6|171683|171415.7|171724.3|171509.1|171597.9|171373|119
1658352300000|2022-07-20 21:25:00|171679.1|171419.5|171618.2|171488.2|171723.1|171489|171617|171374.3|108
1658352600000|2022-07-20 21:30:00|171621.1|171491.1|171720.7|171381.4|171783.1|171511.6|171600|171376.5|161
1658352900000|2022-07-20 21:35:00|171712|171391.1|171551.6|171209.6|171725|171495.2|171542.5|171200.5|200
1658353200000|2022-07-20 21:40:00|171550.4|171208.4|171563.3|171221.3|171645.3|171303.3|171546.9|171204.9|175
1658353500000|2022-07-20 21:45:00|171583.1|171241.1|171555.1|171213.1|171620.1|171278.1|171546.6|171204.6|135
1658353800000|2022-07-20 21:50:00|171549.9|171207.9|171592.2|171250.2|171607.2|171265.2|171542.4|171200.4|138
1658354100000|2022-07-20 21:55:00|171587.2|171245.2|171580.3|171238.3|171613.5|171271.5|171547|171205|114
1658354400000|2022-07-20 22:00:00|171554.3|171212.3|171550.4|171208.4|171609.2|171267.2|171539.7|171197.7|294
1658354700000|2022-07-20 22:05:00|171570.9|171228.9|171542.8|171200.8|171620.3|171278.3|171513|171171|259
1658355000000|2022-07-20 22:10:00|171543.6|171201.6|171560.8|171218.8|171596.9|171254.9|171539.5|171197.5|152
1658355300000|2022-07-20 22:15:00|171561.5|171219.5|171566.5|171224.5|171594.9|171252.9|171543.1|171201.1|178
1658355600000|2022-07-20 22:20:00|171565.1|171223.1|171564.2|171222.2|171594.6|171252.6|171543.6|171201.6|119
1658355900000|2022-07-20 22:25:00|171562.6|171220.6|171590.8|171248.8|171595.4|171253.4|171544.4|171202.4|81
1658356200000|2022-07-20 22:30:00|171590.5|171248.5|171589.2|171247.2|171641.6|171304.6|171534.7|171192.7|147
1658356500000|2022-07-20 22:35:00|171572.9|171230.9|171560.7|171218.7|171591.5|171249.5|171513.7|171171.7|150
1658356800000|2022-07-20 22:40:00|171544.4|171202.4|171555.9|171213.9|171578.3|171236.3|171384|171170.9|116
1658357100000|2022-07-20 22:45:00|171558.2|171216.2|171542.8|171200.8|171587.1|171245.1|171514.8|171172.8|193
1658357400000|2022-07-20 22:50:00|171541.9|171199.9|171559.7|171217.7|171581.8|171239.8|171536.5|171194.5|153
1658357700000|2022-07-20 22:55:00|171557.4|171215.4|171588.8|171246.8|171591.2|171249.2|171539.8|171197.8|84
1658358000000|2022-07-20 23:00:00|171543.8|171201.8|171548.3|171206.3|171578.4|171236.4|171532.5|171190.5|148
1658358300000|2022-07-20 23:05:00|171552.7|171210.7|171626.3|171284.3|171645.8|171320.9|171531.5|171189.5|194
1658358600000|2022-07-20 23:10:00|171615.2|171306.2|171613.1|171332.3|171662|171359|171574.8|171267.5|366
1658358900000|2022-07-20 23:15:00|171609|171335.1|171611.5|171341|171659.9|171370|171578|171298|553
1658359200000|2022-07-20 23:20:00|171611.7|171341.2|171611.7|171330.6|171641.2|171370|171577|171308.8|682
1658359500000|2022-07-20 23:25:00|171610|171329.6|171615.7|171331.8|171639|171399.7|171529.7|171276|612
1658359800000|2022-07-20 23:30:00|171608.1|171346.2|171591.1|171338.8|171645|171360.5|171585.3|171293.2|648
1658360100000|2022-07-20 23:35:00|171591.4|171339|171610.4|171335.4|171633.6|171404.5|171528.2|171305.7|639
1658360400000|2022-07-20 23:40:00|171611.9|171333.5|171605.6|171333.2|171641.1|171370|171575|171300.4|587
1658360700000|2022-07-20 23:45:00|171607.9|171328.6|171607.8|171311.4|171626.7|171361.4|171567.9|171265.5|570
1658361000000|2022-07-20 23:50:00|171606.8|171311.2|171563.2|171322.2|171625.7|171396.5|171486.5|171279|661
1658361300000|2022-07-20 23:55:00|171569.3|171345.5|171495.5|171365.5|171623.7|171398.5|171495.5|171279.5|294
1658361600000|2022-07-21 00:00:00|171569.9|171346.1|171571.9|171336.2|171608.8|171401.6|171505.5|171299.9|560
1658361900000|2022-07-21 00:05:00|171577|171329.6|171520.4|171390.4|171623|171394.7|171500.2|171258.7|590
1658362200000|2022-07-21 00:10:00|171519.2|171389.2|171554.7|171328.7|171592.2|171390.6|171497.6|171279|545
1658362500000|2022-07-21 00:15:00|171554.1|171332.8|171498.3|171368.3|171590.8|171385.3|171491.2|171274.5|477
1658362800000|2022-07-21 00:20:00|171504.9|171374.9|171556|171291.6|171595.1|171380.1|171489.3|171259|502
1658363100000|2022-07-21 00:25:00|171557.3|171292.1|171551.6|171307.5|171594|171368.3|171481.4|171252|784
1658363400000|2022-07-21 00:30:00|171553.6|171305.3|171541.1|171312.1|171568.9|171370.4|171479.8|171281.7|718
1658363700000|2022-07-21 00:35:00|171543.3|171310.4|171546.9|171304.5|171599.6|171369.1|171469.6|171254|778
1658364000000|2022-07-21 00:40:00|171547.8|171309.8|171527.1|171298.4|171574.2|171368.3|171451.4|171257.3|791
1658364300000|2022-07-21 00:45:00|171520.2|171305.9|171328.4|171238.4|171537.6|171345.6|171313.9|171171.7|825
1658364600000|2022-07-21 00:50:00|171329.5|171239.5|171375.5|171245.5|171434.6|171265.2|171311.1|171190.1|746
1658364900000|2022-07-21 00:55:00|171374.6|171244.6|171410|171188|171507.9|171269.3|171364.9|171165.9|782
1658365200000|2022-07-21 01:00:00|171397|171243|171418.2|171210.2|171443.1|171271.4|171373.1|171189|846
1658365500000|2022-07-21 01:05:00|171417.2|171210.3|171549.9|171310.3|171577.3|171375.3|171417.2|171206.7|662
1658365800000|2022-07-21 01:10:00|171560.5|171300.1|171514|171291.1|171562.3|171365.4|171461.7|171281.3|802
1658366100000|2022-07-21 01:15:00|171515.2|171293.2|171458.6|171328.6|171548.9|171342.7|171440.1|171265.9|827
1658366400000|2022-07-21 01:20:00|171494.7|171293.8|171551|171334.4|171562.1|171371.5|171454.5|171282.8|785
1658366700000|2022-07-21 01:25:00|171550.4|171329.9|171528.3|171398.3|171615.8|171438.2|171500.3|171313.2|761
1658367000000|2022-07-21 01:30:00|171528.8|171398.8|171353.1|171126.8|171571.4|171407.6|171316.7|171053|834
1658367300000|2022-07-21 01:35:00|171362.4|171128.5|171321|171098.4|171377.4|171174.9|171278.9|171090.8|930
1658367600000|2022-07-21 01:40:00|171320.4|171095.2|171252.5|171019.6|171336.2|171097|171151.6|170969.6|913
1658367900000|2022-07-21 01:45:00|171250.2|171021.9|171221.5|171091.5|171299.9|171123.7|171220.9|171001.9|947
1658368200000|2022-07-21 01:50:00|171222.5|171092.5|171362.3|171232.3|171412.7|171240.9|171216.9|171014.6|890
1658368500000|2022-07-21 01:55:00|171360.2|171230.2|171386.4|171165.1|171477.3|171264.5|171345.8|171149.5|448
1658368800000|2022-07-21 02:00:00|171386.2|171135.8|171355.9|171131.7|171454.8|171253.2|171346|171119.7|368
1658369100000|2022-07-21 02:05:00|171356.3|171131.9|171367.4|171146.5|171390.4|171155.6|171281.5|171085.2|855
1658369400000|2022-07-21 02:10:00|171371.6|171143.5|171335|171101.8|171373.5|171169.9|171283.7|171085.3|933
1658369700000|2022-07-21 02:15:00|171322.6|171115.2|171342.5|171114.8|171360|171160.6|171268.9|171082.6|740
1658370000000|2022-07-21 02:20:00|171339.2|171114.6|171352.6|171109.1|171370.2|171166.6|171277.6|171088.7|749
1658370300000|2022-07-21 02:25:00|171347.3|171113.9|171251.3|171032.8|171363.9|171158.1|171246.8|171022|868
1658370600000|2022-07-21 02:30:00|171254.9|171028.5|171269.3|171052.8|171295.5|171105.5|171216.4|171028.1|907
1658370900000|2022-07-21 02:35:00|171269.9|171053.5|171267.6|171048.5|171288.6|171100.3|171209.7|170997.2|841
1658371200000|2022-07-21 02:40:00|171267.9|171049.5|171261.1|171047.6|171322.8|171102.4|171212.4|170985.7|787
1658371500000|2022-07-21 02:45:00|171262.6|171046.3|171267.3|171045.2|171283.6|171098.9|171210.5|171023.8|926
1658371800000|2022-07-21 02:50:00|171266.9|171050.5|171258.7|171043.4|171291.8|171103.3|171204.1|171027.3|943
1658372100000|2022-07-21 02:55:00|171259.2|171047|171263.8|171042.9|171288.2|171093.4|171211.2|171027.3|857
1658372400000|2022-07-21 03:00:00|171261.2|171041.7|171154.3|171024.3|171280.9|171097.3|171079.6|170962.4|881
1658372700000|2022-07-21 03:05:00|171148|171018|171158.5|171028.5|171189|171053.8|171088.7|170973|1012
1658373000000|2022-07-21 03:10:00|171164.4|171034.4|171200.7|171029.4|171285.6|171084.7|171141|170945.3|771
1658373300000|2022-07-21 03:15:00|171199|171028|171234|171026|171280.4|171070.2|171175.5|170947.7|482
1658373600000|2022-07-21 03:20:00|171235.9|171018.5|171427.4|171226.7|171487.5|171273.1|171188.5|170973.6|586
1658373900000|2022-07-21 03:25:00|171393|171263|171483.6|171281.3|171510.3|171345.4|171386.5|171204.1|984
1658374200000|2022-07-21 03:30:00|171447.2|171317.2|171521.6|171391.6|171567|171396.9|171429.5|171260.3|928
1658374500000|2022-07-21 03:35:00|171521.8|171391.8|171553.1|171350.2|171572|171411.7|171494.9|171339.9|938
1658374800000|2022-07-21 03:40:00|171553.3|171349.5|171434.5|171304.5|171586|171404.6|171415.8|171250.8|904
1658375100000|2022-07-21 03:45:00|171433.7|171303.7|171463.9|171261.9|171501.4|171310.5|171420.2|171236.4|937
1658375400000|2022-07-21 03:50:00|171427.7|171297.7|171305|171081.8|171476.3|171299.5|171269.9|171070|926
1658375700000|2022-07-21 03:55:00|171305.6|171081|171326|171108.9|171341.3|171165.7|171276.5|171063.5|895
1658376000000|2022-07-21 04:00:00|171335.1|171095.8|171312.9|171085.2|171335.1|171143.9|171250|171054.3|707
1658376300000|2022-07-21 04:05:00|171310.8|171085.8|171315.2|171086.1|171345.3|171131.4|171254.5|171048.8|755
1658376600000|2022-07-21 04:10:00|171315.3|171086.2|171256.6|171126.6|171339.4|171149.9|171252.5|171045.5|858
1658376900000|2022-07-21 04:15:00|171258.9|171128.9|171156.4|171026.4|171302.3|171133.6|171150.9|170985.4|761
1658377200000|2022-07-21 04:20:00|171157.3|171027.3|171197.2|170994.9|171244.1|171042.2|171148.3|170957.9|780
1658377500000|2022-07-21 04:25:00|171196.3|170996.1|171163.8|171033.8|171254.3|171043.5|171153.1|170957.2|761
1658377800000|2022-07-21 04:30:00|171163.4|171033.4|171139.5|171009.5|171207.9|171059|171053.8|170963.8|925
1658378100000|2022-07-21 04:35:00|171142.8|171012.8|171065.2|170935.2|171269|171066|171042.5|170895.7|641
1658378400000|2022-07-21 04:40:00|171059.6|170929.6|171056.8|170926.8|171102.8|170953.6|171021.1|170885.2|703
1658378700000|2022-07-21 04:45:00|171058.9|170928.9|170941.5|170811.5|171105.9|170957.8|170912.6|170805|703
1658379000000|2022-07-21 04:50:00|170939.3|170809.3|170929.4|170799.4|170985|170832.2|170894|170745.3|760
1658379300000|2022-07-21 04:55:00|170930.5|170800.5|170883.2|170753.2|170943.9|170812.5|170851.1|170695|600
1658379600000|2022-07-21 05:00:00|170883.3|170753.3|170909.7|170779.7|170935.6|170805.6|170860.1|170715.9|795
1658379900000|2022-07-21 05:05:00|170876|170786|170824.2|170734.2|170932.6|170796.5|170822.1|170720.8|810
1658380200000|2022-07-21 05:10:00|170825.5|170735.5|170829.9|170739.9|170839.5|170745.4|170799.4|170704.8|807
1658380500000|2022-07-21 05:15:00|170821|170731|170884.3|170754.3|170926|170770.9|170811.6|170700.3|714
1658380800000|2022-07-21 05:20:00|170883.2|170753.2|171041.8|170911.8|171120.3|170936.2|170881.1|170703.7|430
1658381100000|2022-07-21 05:25:00|171040.7|170910.7|171029.3|170899.3|171074.3|170956.6|171008.4|170843.3|435
1658381400000|2022-07-21 05:30:00|171017|170887|170923.3|170793.3|171052|170902.5|170923.3|170793.3|267
1658381700000|2022-07-21 05:35:00|170923.5|170793.5|170870.9|170740.9|170965.5|170812.6|170853.2|170737|625
1658382000000|2022-07-21 05:40:00|170871.2|170741.2|170870.1|170740.1|170907.6|170788.8|170810.4|170704|897
1658382300000|2022-07-21 05:45:00|170869.9|170739.9|170947.9|170817.9|170974.9|170822.6|170835.9|170688|828
1658382600000|2022-07-21 05:50:00|170947.1|170817.1|170917.9|170787.9|170958.7|170828.7|170867.9|170737.9|928
1658382900000|2022-07-21 05:55:00|170922.8|170792.8|171138.6|171008.6|171215.2|171037.4|170922.8|170792.8|761
1658383200000|2022-07-21 06:00:00|171136.6|171006.6|171199.5|171069.5|171346.6|171183|171135.6|170993|1003
1658383500000|2022-07-21 06:05:00|171202.5|171072.5|171094.6|170871.9|171208.8|171108.5|171058.6|170868.3|899
1658383800000|2022-07-21 06:10:00|171095.3|170872.1|171124.2|170994.2|171168.3|171038.3|171010.4|170838.7|745
1658384100000|2022-07-21 06:15:00|171121.8|170991.8|171076.7|170986.7|171198.7|171088.5|171076.7|170968.8|551
1658384400000|2022-07-21 06:20:00|171078.4|170988.4|171169.5|171079.5|171187.4|171097.4|171074|170957.3|595
1658384700000|2022-07-21 06:25:00|171167.9|171077.9|171398|171308|171423.6|171329.4|171105.9|171015.9|716
1658385000000|2022-07-21 06:30:00|171398.3|171308.3|171477.9|171387.9|171626.3|171536.3|171396.3|171306.3|853
1658385300000|2022-07-21 06:35:00|171474.4|171384.4|171286.1|171196.1|171490.2|171392.2|171271.9|171181.9|977
1658385600000|2022-07-21 06:40:00|171287.2|171197.2|171387.2|171297.2|171406.1|171303.7|171156.9|171065.4|961
1658385900000|2022-07-21 06:45:00|171392.7|171302.7|171398.4|171308.4|171513.2|171423.2|171367.4|171270.2|859
1658386200000|2022-07-21 06:50:00|171395.7|171305.7|171502|171412|171564.7|171474.7|171376.9|171286.9|974
1658386500000|2022-07-21 06:55:00|171489.7|171399.7|171588.3|171498.3|171651|171561|171475.9|171385.9|839
1658386800000|2022-07-21 07:00:00|171588.1|171498.1|171694.4|171604.4|171719.3|171629.3|171465.9|171375.9|1053
1658387100000|2022-07-21 07:05:00|171698.1|171608.1|171854.1|171764.1|171882.9|171792.9|171673.6|171583.6|928
1658387400000|2022-07-21 07:10:00|171851.4|171761.4|171804.5|171714.5|171928.9|171838.9|171691.5|171601.5|871
1658387700000|2022-07-21 07:15:00|171800.6|171710.6|172069|171979|172300.8|172210.8|171797.2|171707.2|1021
1658388000000|2022-07-21 07:20:00|172067.2|171977.2|171987.4|171897.4|172102.2|172012.2|171971.9|171881.9|916
1658388300000|2022-07-21 07:25:00|171988.3|171898.3|171995.3|171905.3|172011.6|171921.6|171749.2|171603|1001
1658388600000|2022-07-21 07:30:00|171995.8|171905.8|171958.7|171868.7|172003.2|171913.2|171938.5|171848.5|957
1658388900000|2022-07-21 07:35:00|171960.5|171870.5|172048.4|171958.4|172059.4|171969.4|171942.4|171852.4|706
1658389200000|2022-07-21 07:40:00|172042.4|171952.4|172172.1|172082.1|172219.2|172129.2|172030.3|171940.3|840
1658389500000|2022-07-21 07:45:00|172180.9|172090.9|172283|172193|172296.7|172206.7|172160.7|172070.7|901
1658389800000|2022-07-21 07:50:00|172283.6|172193.6|172077.8|171987.8|172367.2|172277.2|172071.4|171981.4|927
1658390100000|2022-07-21 07:55:00|172075.2|171985.2|172118.4|172028.4|172182.7|172092.7|172038.6|171948.6|795
1658390400000|2022-07-21 08:00:00|172117.2|172027.2|172269.4|172179.4|172270.3|172180.3|172111|172021|667
1658390700000|2022-07-21 08:05:00|172260.6|172170.6|172281.6|172191.6|172336.4|172246.4|172237.2|172137.6|1039
1658391000000|2022-07-21 08:10:00|172281.5|172191.5|172583.6|172493.6|172645.3|172555.3|172265.9|172175.9|986
1658391300000|2022-07-21 08:15:00|172583|172493|172590.2|172500.2|172601.4|172511.4|172411.8|172321.8|845
1658391600000|2022-07-21 08:20:00|172590.6|172500.6|172570|172480|172602.6|172512.6|172513.7|172423.7|866
1658391900000|2022-07-21 08:25:00|172568.6|172478.6|172374.8|172284.8|172577.9|172487.9|172335.4|172245.4|1101
1658392200000|2022-07-21 08:30:00|172374.5|172284.5|172218.5|172128.5|172384|172294|172206.8|172116.8|943
1658392500000|2022-07-21 08:35:00|172225.1|172135.1|172367|172277|172369.4|172279.4|172214|172124|963
1658392800000|2022-07-21 08:40:00|172368.4|172278.4|172405.6|172315.6|172525.9|172435.9|172365.3|172275.3|1038
1658393100000|2022-07-21 08:45:00|172412.3|172322.3|172467.7|172377.7|172501|172411|172407|172317|1051
1658393400000|2022-07-21 08:50:00|172468.2|172378.2|172445|172355|172468.2|172378.2|172365.2|172275.2|939
1658393700000|2022-07-21 08:55:00|172446.1|172356.1|172410.3|172320.3|172447.1|172357.1|172387.8|172297.8|955
1658394000000|2022-07-21 09:00:00|172410.5|172320.5|172407.2|172317.2|172435.7|172345.7|172369.6|172279.6|850
1658394300000|2022-07-21 09:05:00|172409.9|172319.9|172305.5|172215.5|172434.2|172344.2|172263.9|172173.9|815
1658394600000|2022-07-21 09:10:00|172303.6|172213.6|172344.6|172254.6|172474.7|172384.7|172287.8|172197.8|935
1658394900000|2022-07-21 09:15:00|172343.7|172253.7|172346.2|172256.2|172421.5|172331.5|172300.1|172210.1|925
1658395200000|2022-07-21 09:20:00|172346.8|172256.8|172356.9|172266.9|172376.2|172286.2|172331.5|172241.5|617
1658395500000|2022-07-21 09:25:00|172355.7|172265.7|172335|172245|172381.2|172291.2|172272.3|172182.3|616
1658395800000|2022-07-21 09:30:00|172334.3|172244.3|172416.9|172326.9|172458.9|172368.9|172334.3|172244.3|702
1658396100000|2022-07-21 09:35:00|172411.5|172321.5|172395.2|172305.2|172453.1|172363.1|172383.8|172293.8|808
1658396400000|2022-07-21 09:40:00|172389.6|172299.6|172393.9|172303.9|172519.4|172429.4|172384|172294|771
1658396700000|2022-07-21 09:45:00|172396.3|172306.3|172213.2|172123.2|172397.8|172307.8|172186.8|172096.8|591
1658397000000|2022-07-21 09:50:00|172212.3|172122.3|172080.9|171990.9|172214.5|172124.5|172040.8|171950.8|731
1658397300000|2022-07-21 09:55:00|172081.2|171991.2|172085.4|171995.4|172114.4|172024.4|172052.9|171962.9|846
1658397600000|2022-07-21 10:00:00|172083.4|171993.4|172010.5|171920.5|172101.8|172011.8|171980.4|171890.4|819
1658397900000|2022-07-21 10:05:00|172012.6|171922.6|171989.4|171899.4|172057.7|171967.7|171986.1|171896.1|828
1658398200000|2022-07-21 10:10:00|171986.9|171896.9|171819.6|171729.6|171992.8|171902.8|171811.6|171721.6|863
1658398500000|2022-07-21 10:15:00|171812.9|171722.9|171923.6|171833.6|171936.9|171846.9|171812.9|171722.9|665
1658398800000|2022-07-21 10:20:00|171915.2|171825.2|171888.7|171798.7|171935.3|171845.3|171875.7|171785.7|693
1658399100000|2022-07-21 10:25:00|171886.5|171796.5|171712.2|171622.2|171913.3|171823.3|171611.2|171521.2|790
1658399400000|2022-07-21 10:30:00|171720.1|171630.1|171724.2|171634.2|171790.6|171700.6|171686.3|171596.3|771
1658399700000|2022-07-21 10:35:00|171724|171634|171727.6|171637.6|171759.2|171669.2|171703.1|171613.1|828
1658400000000|2022-07-21 10:40:00|171729|171639|171748.2|171658.2|171932.1|171842.1|171727.1|171637.1|860
1658400300000|2022-07-21 10:45:00|171744.8|171654.8|171649.3|171559.3|171768.8|171678.8|171573.7|171483.7|808
1658400600000|2022-07-21 10:50:00|171644.9|171554.9|171700|171610|171780|171690|171631.8|171541.8|657
1658400900000|2022-07-21 10:55:00|171700.3|171610.3|171511.7|171421.7|171702.7|171612.7|171511.7|171421.7|839
1658401200000|2022-07-21 11:00:00|171508.7|171418.7|171582.7|171492.7|171664.1|171574.1|171489.8|171399.8|835
1658401500000|2022-07-21 11:05:00|171582.8|171492.8|171726.5|171636.5|171799.5|171709.5|171555.6|171465.6|764
1658401800000|2022-07-21 11:10:00|171728.5|171638.5|171784.3|171694.3|171798.4|171708.4|171720.1|171630.1|707
1658402100000|2022-07-21 11:15:00|171783.1|171693.1|171869.8|171779.8|171873.9|171783.9|171738.2|171648.2|834
1658402400000|2022-07-21 11:20:00|171867.1|171777.1|171836.7|171746.7|171875.2|171785.2|171818.9|171728.9|920
1658402700000|2022-07-21 11:25:00|171834.2|171744.2|171712.8|171622.8|171842.3|171752.3|171693.4|171603.4|642
1658403000000|2022-07-21 11:30:00|171712.5|171622.5|171764.5|171674.5|171838.6|171748.6|171688.6|171598.6|779
1658403300000|2022-07-21 11:35:00|171763.9|171673.9|171816.1|171726.1|171874.6|171784.6|171763.5|171673.5|862
1658403600000|2022-07-21 11:40:00|171816.8|171726.8|171729.8|171639.8|171818|171728|171727.5|171637.5|728
1658403900000|2022-07-21 11:45:00|171735.9|171645.9|171800.5|171710.5|171883|171793|171734.8|171644.8|810
1658404200000|2022-07-21 11:50:00|171800.9|171710.9|171702|171612|171820.8|171730.8|171697.1|171607.1|767
1658404500000|2022-07-21 11:55:00|171702.3|171612.3|171833.5|171743.5|171841.5|171751.5|171674.8|171584.8|824
1658404800000|2022-07-21 12:00:00|171829.5|171739.5|171747.7|171657.7|171858.2|171768.2|171718.8|171628.8|813
1658405100000|2022-07-21 12:05:00|171748.5|171658.5|171757.5|171667.5|171792.6|171702.6|171684.2|171594.2|919
1658405400000|2022-07-21 12:10:00|171756.5|171666.5|171938.7|171596.7|172037.6|171866.7|171728.3|171574.8|898
1658405700000|2022-07-21 12:15:00|171934.5|171605.6|171513.3|171383.3|171934.5|171649.6|171398.1|171253.7|978
1658406000000|2022-07-21 12:20:00|171513.9|171383.9|171426.8|171296.8|171573.9|171443.7|171224.8|171068.1|1178
1658406300000|2022-07-21 12:25:00|171422.2|171292.2|171577.5|171447.5|171607.1|171461.6|171382.8|171259.5|1115
1658406600000|2022-07-21 12:30:00|171579|171449|171389.5|171299.5|171582.2|171473.6|171342.6|171238.2|1115
1658406900000|2022-07-21 12:35:00|171395.1|171305.1|171367.3|171277.3|171439.9|171349.9|171359.6|171269.6|1088
1658407200000|2022-07-21 12:40:00|171366.8|171276.8|171166.1|171076.1|171369.3|171279.3|171087.9|170997.9|1031
1658407500000|2022-07-21 12:45:00|171164.1|171074.1|171298.2|171208.2|171307.1|171217.1|171088|170998|1024
1658407800000|2022-07-21 12:50:00|171306.7|171216.7|171214|171084|171334|171234.4|171127|171037|1038
1658408100000|2022-07-21 12:55:00|171213.6|171083.6|171134.6|171004.6|171284.5|171096.6|171110.6|170960.3|914
1658408400000|2022-07-21 13:00:00|171186.3|171056.3|171302.4|170998.9|171323|171060.4|170763.2|170478.8|775
1658408700000|2022-07-21 13:05:00|171240.2|171024|171495.8|171153.8|171725.5|171383.5|171123.3|170781.3|837
1658409000000|2022-07-21 13:10:00|171491.1|171149.1|171513.4|171237.6|171828.4|171523.4|171364.7|171031.5|1001
1658409300000|2022-07-21 13:15:00|171497.7|171237.1|170910.4|170640.5|171547.4|171254.6|170554.5|170369.9|989
1658409600000|2022-07-21 13:20:00|170912.5|170642.6|170922.7|170832.7|171030.7|170910.4|170579.4|170462.8|1086
1658409900000|2022-07-21 13:25:00|170924.9|170834.9|170976.5|170846.5|171192.3|171046.9|170895.5|170735.8|1005
1658410200000|2022-07-21 13:30:00|170981.3|170851.3|170881|170751|171115.9|170978.4|170758.6|170581.6|1014
1658410500000|2022-07-21 13:35:00|170881.1|170751.1|170677|170587|171065.7|170975.7|170663.9|170573.9|1134
1658410800000|2022-07-21 13:40:00|170678.5|170588.5|170621.9|170531.9|170759.8|170669.8|170467|170372.6|1017
1658411100000|2022-07-21 13:45:00|170612.3|170522.3|170463.8|170373.8|170675.2|170585.2|170439.8|170349.8|1097
1658411400000|2022-07-21 13:50:00|170466.4|170376.4|170319.7|170229.7|170526.4|170436.4|170285.7|170195.7|1122
1658411700000|2022-07-21 13:55:00|170321.6|170231.6|170328|170238|170414.5|170324.5|170284.7|170194.7|1162
1658412000000|2022-07-21 14:00:00|170326.6|170236.6|170401.8|170311.8|170401.8|170311.8|170264.3|170174.3|1140
1658412300000|2022-07-21 14:05:00|170399.7|170309.7|170284.1|170194.1|170470.2|170380.2|170022.2|169932.2|1027
1658412600000|2022-07-21 14:10:00|170285.2|170195.2|170461.5|170371.5|170492.1|170396.1|170147.4|170057.4|1004
1658412900000|2022-07-21 14:15:00|170470.6|170380.6|170571.3|170481.3|170625.2|170535.2|170424.7|170334.7|1071
1658413200000|2022-07-21 14:20:00|170570.2|170480.2|170701.8|170611.8|170707.2|170617.2|170482.5|170392.5|1117
1658413500000|2022-07-21 14:25:00|170701.3|170611.3|170596.6|170506.6|170843.9|170753.9|170561.1|170471.1|1075
1658413800000|2022-07-21 14:30:00|170596.7|170506.7|170358.9|170268.9|170596.8|170506.8|170284.1|170194.1|1111
1658414100000|2022-07-21 14:35:00|170352.9|170262.9|170440.8|170350.8|170511.7|170421.7|170311.3|170221.3|1037
1658414400000|2022-07-21 14:40:00|170433.5|170343.5|170668.4|170578.4|170689.4|170599.4|170433.2|170343.2|973
1658414700000|2022-07-21 14:45:00|170669.3|170579.3|170951.7|170861.7|170954.3|170864.3|170663.6|170573.6|1087
1658415000000|2022-07-21 14:50:00|170953.9|170863.9|170861.6|170771.6|170965.7|170875.7|170807.4|170717.4|1063
1658415300000|2022-07-21 14:55:00|170860.9|170770.9|170701|170611|170871.1|170781.1|170657.1|170567.1|1026
1658415600000|2022-07-21 15:00:00|170701.4|170611.4|170548.2|170458.2|170734.9|170644.9|170521.1|170431.1|1018
1658415900000|2022-07-21 15:05:00|170549.4|170459.4|170721.2|170631.2|170734|170644|170547.2|170457.2|878
1658416200000|2022-07-21 15:10:00|170721|170631|170878.7|170788.7|170994.7|170904.7|170712.8|170622.8|930
1658416500000|2022-07-21 15:15:00|170878.1|170788.1|170912.2|170822.2|170942.6|170852.6|170863.6|170773.6|808
1658416800000|2022-07-21 15:20:00|170910.9|170820.9|171098.3|171008.3|171142.7|171052.7|170872|170782|854
1658417100000|2022-07-21 15:25:00|171098.8|171008.8|170896.6|170806.6|171098.8|171008.8|170869.8|170779.8|852
1658417400000|2022-07-21 15:30:00|170896.5|170806.5|170604.6|170514.6|170896.5|170806.5|170593.4|170503.4|891
1658417700000|2022-07-21 15:35:00|170607.4|170517.4|170591.7|170501.7|170619.4|170529.4|170568|170478|938
1658418000000|2022-07-21 15:40:00|170591.6|170501.6|170605.9|170515.9|170618.6|170528.6|170530.1|170440.1|970
1658418300000|2022-07-21 15:45:00|170605.6|170515.6|170663|170573|170667.8|170577.8|170592|170502|423
1658418600000|2022-07-21 15:50:00|170662.8|170572.8|170806.1|170716.1|170831.4|170737.5|170656.3|170566.3|633
1658418900000|2022-07-21 15:55:00|170807.6|170717.6|170821.4|170731.4|170838.3|170748.3|170806.6|170716.6|648
1658419200000|2022-07-21 16:00:00|170823|170733|170782.6|170692.6|170854.4|170764.4|170761|170671|777
1658419500000|2022-07-21 16:05:00|170782.4|170692.4|170787.7|170697.7|170822.9|170732.9|170775.9|170685.9|491
1658419800000|2022-07-21 16:10:00|170788.1|170698.1|170819|170729|170824|170734|170781.9|170691.9|641
1658420100000|2022-07-21 16:15:00|170818|170728|170831.1|170741.1|170845|170755|170798.7|170708.7|807
1658420400000|2022-07-21 16:20:00|170831.6|170741.6|170806.1|170716.1|170831.8|170741.8|170788.2|170698.2|939
1658420700000|2022-07-21 16:25:00|170806.8|170716.8|170794.1|170704.1|170816.5|170726.5|170771.3|170681.3|863
1658421000000|2022-07-21 16:30:00|170794.6|170704.6|170790.7|170700.7|170810.5|170720.5|170756.6|170666.6|1021
1658421300000|2022-07-21 16:35:00|170790.6|170700.6|170794.2|170704.2|170810.9|170720.9|170769.4|170679.4|408
1658421600000|2022-07-21 16:40:00|170800.5|170710.5|170818.4|170728.4|170820.1|170730.1|170785.1|170695.1|231
1658421900000|2022-07-21 16:45:00|170819.8|170729.8|170930.1|170840.1|170937.4|170847.4|170800.8|170710.8|784
1658422200000|2022-07-21 16:50:00|170928.8|170838.8|170890.1|170800.1|170941.1|170851.1|170882.3|170792.3|393
1658422500000|2022-07-21 16:55:00|170890.7|170800.7|170965.2|170875.2|170974.1|170884.1|170874.5|170784.5|551
1658422800000|2022-07-21 17:00:00|170965.5|170875.5|170968.3|170878.3|170979.1|170889.1|170908.5|170818.5|623
1658423100000|2022-07-21 17:05:00|170968.5|170878.5|170981.5|170891.5|170986.5|170896.5|170934|170844|796
1658423400000|2022-07-21 17:10:00|170984.7|170894.7|170983.9|170893.9|170991.1|170901.1|170956.6|170866.6|756
1658423700000|2022-07-21 17:15:00|170984.2|170894.2|170967.7|170877.7|170984.2|170894.2|170956|170866|878
1658424000000|2022-07-21 17:20:00|170967.5|170877.5|170970.1|170880.1|170983.5|170893.5|170958.3|170868.3|668
1658424300000|2022-07-21 17:25:00|170970.7|170880.7|170943.2|170853.2|170976.6|170886.6|170932.2|170842.2|329
1658424600000|2022-07-21 17:30:00|170941.7|170851.7|171088.6|170998.6|171110.5|171020.5|170941.6|170851.6|548
1658424900000|2022-07-21 17:35:00|171089.5|170999.5|171053.2|170963.2|171110.9|171020.9|171036.4|170946.4|410
1658425200000|2022-07-21 17:40:00|171053.1|170963.1|170979.3|170889.3|171082.6|170992.6|170972.7|170882.7|299
1658425500000|2022-07-21 17:45:00|170979.9|170889.9|170997.1|170907.1|171018.3|170928.3|170974.9|170884.9|219
1658425800000|2022-07-21 17:50:00|171001|170911|170997.7|170907.7|171016.7|170926.7|170983.5|170893.5|217
1658426100000|2022-07-21 17:55:00|170995.7|170905.7|170999.1|170909.1|171014.6|170924.6|170974.9|170884.9|337
1658426400000|2022-07-21 18:00:00|171007.9|170917.9|171040.1|170950.1|171046.1|170956.1|170984.6|170894.6|278
1658426700000|2022-07-21 18:05:00|171039.1|170949.1|170967.6|170877.6|171081|170991|170962.3|170872.3|254
1658427000000|2022-07-21 18:10:00|170968.6|170878.6|170927.7|170837.7|170979.1|170889.1|170926.2|170836.2|196
1658427300000|2022-07-21 18:15:00|170936.8|170846.8|170918.6|170828.6|170980.1|170890.1|170902.7|170812.7|298
1658427600000|2022-07-21 18:20:00|170915.5|170825.5|170923.2|170833.2|170941.7|170851.7|170907.9|170817.9|329
1658427900000|2022-07-21 18:25:00|170921.6|170831.6|170963|170873|170975.5|170885.5|170919.6|170829.6|293
1658428200000|2022-07-21 18:30:00|170956.7|170866.7|170918|170828|170956.7|170866.7|170912.3|170822.3|328
1658428500000|2022-07-21 18:35:00|170918.2|170828.2|170842.9|170752.9|170932|170842|170842.9|170752.9|205
1658428800000|2022-07-21 18:40:00|170842.3|170752.3|170611.8|170521.8|170851.5|170761.5|170560.3|170470.3|632
1658429100000|2022-07-21 18:45:00|170611.9|170521.9|170568|170478|170629.3|170539.3|170556.3|170466.3|671
1658429400000|2022-07-21 18:50:00|170570.8|170480.8|170561.7|170471.7|170610.2|170520.2|170535.7|170445.7|406
1658429700000|2022-07-21 18:55:00|170560.8|170470.8|170734.7|170644.7|170796.1|170706.1|170559.6|170469.6|714
1658430000000|2022-07-21 19:00:00|170734|170644|170654.5|170564.5|170747.7|170657.7|170643.7|170553.7|903
1658430300000|2022-07-21 19:05:00|170654.8|170564.8|170595.3|170505.3|170695.5|170605.5|170591.1|170501.1|467
1658430600000|2022-07-21 19:10:00|170594.2|170504.2|170597.2|170507.2|170616.2|170526.2|170582.4|170492.4|554
1658430900000|2022-07-21 19:15:00|170597.3|170507.3|170565.1|170475.1|170607.7|170517.7|170563.5|170473.5|739
1658431200000|2022-07-21 19:20:00|170565.6|170475.6|170518.1|170428.1|170585.8|170495.8|170505.3|170415.3|724
1658431500000|2022-07-21 19:25:00|170518.3|170428.3|170438.5|170348.5|170518.6|170428.6|170354.3|170264.3|596
1658431800000|2022-07-21 19:30:00|170438.6|170348.6|170438.4|170348.4|170476.7|170386.7|170417.5|170327.5|495
1658432100000|2022-07-21 19:35:00|170437.3|170347.3|170428.8|170338.8|170444.7|170354.7|170406|170316|455
1658432400000|2022-07-21 19:40:00|170429.3|170339.3|170370.8|170280.8|170440.1|170350.1|170357.5|170267.5|395
1658432700000|2022-07-21 19:45:00|170375.3|170285.3|170354.3|170264.3|170376.9|170286.9|170339.9|170249.9|492
1658433000000|2022-07-21 19:50:00|170355|170265|170348.3|170258.3|170370.7|170280.7|170315.7|170225.7|700
1658433300000|2022-07-21 19:55:00|170348.1|170258.1|170311.8|170221.8|170374.3|170284.3|170309.7|170219.7|581
1658433600000|2022-07-21 20:00:00|170312|170222|170523|170433|170584.7|170481.7|170308.6|170218.6|569
1658433900000|2022-07-21 20:05:00|170524.1|170434.1|170376.2|170286.2|170531.7|170441.7|170371|170281|471
1658434200000|2022-07-21 20:10:00|170377.9|170287.9|170394.5|170304.5|170417.4|170327.4|170374.5|170284.5|423
1658434500000|2022-07-21 20:15:00|170395|170305|170307.1|170217.1|170399.7|170309.7|170294.7|170204.7|568
1658434800000|2022-07-21 20:20:00|170308.5|170218.5|170294.5|170204.5|170325.2|170235.2|170277.4|170187.4|644
1658435100000|2022-07-21 20:25:00|170295.3|170205.3|170309.3|170219.3|170323.1|170233.1|170289.7|170199.7|389
1658435400000|2022-07-21 20:30:00|170316.8|170226.8|170285.9|170195.9|170332.5|170242.5|170285.9|170195.9|194
1658435700000|2022-07-21 20:35:00|170286.5|170196.5|170300|170210|170319|170229|170284.2|170194.2|202
1658436000000|2022-07-21 20:40:00|170296.3|170206.3|170402.1|170187.8|170686.7|170344.7|170292.5|170131.9|703
1658436300000|2022-07-21 20:45:00|170386.7|170181.9|170294.6|170204.6|170554.7|170255.3|170287.6|170168.6|279
1658436600000|2022-07-21 20:50:00|170303.6|170213.6|170270.9|170180.9|170355.9|170227|170263.7|170131.2|236
1658436900000|2022-07-21 20:55:00|170326.3|170236.3|170497.8|170155.8|170506.9|170236.3|170288.9|170079.5|189
1658437200000|2022-07-21 21:00:00|170496.8|170154.8|170629.1|170287.1|170629.1|170287.1|170496.8|170154.8|17
1658437800000|2022-07-21 21:10:00|170957.7|170615.7|170945.3|170603.3|170957.7|170615.7|170945.3|170603.3|5
1658438100000|2022-07-21 21:15:00|170936.7|170594.7|170815.9|170473.9|170936.7|170594.7|170799.3|170457.3|18
1658438400000|2022-07-21 21:20:00|170786|170444|170842.1|170500.1|170936.1|170594.1|170743.9|170401.9|30
1658438700000|2022-07-21 21:25:00|170790.3|170448.3|170763.9|170421.9|170866.1|170524.1|170624|170282|50
1658439000000|2022-07-21 21:30:00|170698.5|170356.5|170738.9|170396.9|170801.1|170459.1|170588.5|170246.5|292
1658439300000|2022-07-21 21:35:00|170770|170428|170631.3|170289.3|170937.7|170595.7|170542.9|170200.9|110
1658439600000|2022-07-21 21:40:00|170625.2|170283.2|170630.1|170288.1|170766.2|170424.2|170550.4|170208.4|103
1658439900000|2022-07-21 21:45:00|170604.8|170262.8|170718|170376|170775.6|170433.6|170537.5|170195.5|126
1658440200000|2022-07-21 21:50:00|170680.6|170338.6|170680.2|170338.2|170775.6|170433.6|170524.4|170182.4|132
1658440500000|2022-07-21 21:55:00|170666.9|170324.9|170686.5|170344.5|170777|170435|170549.2|170207.2|159
1658440800000|2022-07-21 22:00:00|170634.3|170292.3|170719.4|170377.4|170982.5|170640.5|170525.8|170183.8|194
1658441100000|2022-07-21 22:05:00|170704.1|170362.1|170736.1|170394.1|170861.2|170519.2|170503.6|170161.6|268
1658441400000|2022-07-21 22:10:00|170728.1|170386.1|170746.7|170404.7|170834|170492|170540.4|170198.4|140
1658441700000|2022-07-21 22:15:00|170778.1|170436.1|170698.6|170356.6|170824|170482|170586.7|170244.7|218
1658442000000|2022-07-21 22:20:00|170683.4|170341.4|170674.7|170332.7|170862.6|170520.6|170644.2|170302.2|177
1658442300000|2022-07-21 22:25:00|170698|170356|170692.9|170350.9|170806.9|170464.9|170641.1|170299.1|149
1658442600000|2022-07-21 22:30:00|170694.7|170352.7|170749.5|170407.5|170856.3|170514.3|170621.3|170279.3|190
1658442900000|2022-07-21 22:35:00|170754|170412|170728.9|170386.9|170959.6|170617.6|170651.6|170309.6|163
1658443200000|2022-07-21 22:40:00|170731.7|170389.7|170766.1|170424.1|170804|170462|170620.7|170278.7|139
1658443500000|2022-07-21 22:45:00|170765.9|170423.9|170782|170440|170843.6|170501.6|170623.5|170281.5|172
1658443800000|2022-07-21 22:50:00|170821|170479|170717.7|170375.7|170821|170479|170568.1|170226.1|196
1658444100000|2022-07-21 22:55:00|170726.1|170384.1|170774|170432|170796.9|170454.9|170578.8|170236.8|162
1658444400000|2022-07-21 23:00:00|170775.3|170433.3|170774.1|170432.1|170810|170468|170645.2|170303.2|230
1658444700000|2022-07-21 23:05:00|170789.5|170447.5|170678.1|170336.1|170810.9|170468.9|170624.2|170282.2|528
1658445000000|2022-07-21 23:10:00|170678.3|170336.3|170665.8|170323.8|170770|170428|170553.8|170211.8|337
1658445300000|2022-07-21 23:15:00|170642.4|170300.4|170661.6|170319.6|170701|170359|170564.3|170222.3|381
1658445600000|2022-07-21 23:20:00|170703|170361|170661.2|170319.2|170731.5|170389.5|170598.4|170256.4|324
1658445900000|2022-07-21 23:25:00|170665.1|170323.1|170701.2|170359.2|170726.4|170384.4|170559|170217|351
1658446200000|2022-07-21 23:30:00|170701.5|170359.5|170677.9|170335.9|170718.4|170376.4|170585.6|170243.6|252
1658446500000|2022-07-21 23:35:00|170668.3|170326.3|170690|170348|170716.1|170374.1|170568.1|170226.1|223
1658446800000|2022-07-21 23:40:00|170649.5|170307.5|170612.1|170270.1|170717.7|170375.7|170584.6|170242.6|265
1658447100000|2022-07-21 23:45:00|170621.6|170279.6|170645.2|170303.2|170754.9|170412.9|170579.2|170237.2|338
1658447400000|2022-07-21 23:50:00|170642.8|170300.8|170711.4|170369.4|170727.5|170385.5|170576.9|170234.9|306
1658447700000|2022-07-21 23:55:00|170708.5|170366.5|170660.2|170318.2|170736.5|170394.5|170625.8|170283.8|256
1658448000000|2022-07-22 00:00:00|170674.9|170332.9|170648.9|170306.9|170783|170441|170574.4|170250.6|748
1658448300000|2022-07-22 00:05:00|170652.5|170310.5|170601.4|170259.4|170667.1|170451.4|170532.1|170243.3|615
1658448600000|2022-07-22 00:10:00|170608|170266|170567.3|170225.3|170614.3|170373.3|170503.3|170223.7|356
1658448900000|2022-07-22 00:15:00|170571.9|170229.9|170417|170209|170572|170264.3|170326|170105.5|529
1658449200000|2022-07-22 00:20:00|170432.4|170210.7|170334.5|170204.5|170476.1|170258.7|170313.1|170098.9|609
1658449500000|2022-07-22 00:25:00|170334.8|170204.8|170383.8|170125.5|170431.9|170235.9|170300.1|170092.9|695
1658449800000|2022-07-22 00:30:00|170384.7|170126.9|170421.3|170118.6|170439.3|170218.5|170303.6|170058|715
1658450100000|2022-07-22 00:35:00|170426.4|170112|170338.6|170208.6|170496.7|170270.1|170322.8|170091.6|551
1658450400000|2022-07-22 00:40:00|170374.4|170167|170363.9|170133.7|170438.9|170220|170324.2|170096.9|631
1658450700000|2022-07-22 00:45:00|170361.7|170138.5|170370.8|170137.8|170423.8|170230.1|170315.4|170106.9|651
1658451000000|2022-07-22 00:50:00|170359|170135.2|170382|170142.2|170395.9|170220.4|170301.5|170109.9|773
1658451300000|2022-07-22 00:55:00|170379.1|170143.4|170381.8|170106.6|170410.3|170216.2|170316.7|170093.5|676
1658451600000|2022-07-22 01:00:00|170379.4|170123.2|170443.7|170227.1|170448.1|170269.1|170319.5|170087.2|732
1658451900000|2022-07-22 01:05:00|170393.6|170263.6|170379.6|170172.7|170461.8|170275|170327.5|170137.4|783
1658452200000|2022-07-22 01:10:00|170396.2|170161.7|170350.2|170220.2|170421.2|170233.8|170325|170139.5|680
1658452500000|2022-07-22 01:15:00|170339.1|170209.1|170450.7|170213.4|170499.4|170315.3|170310.7|170143.5|649
1658452800000|2022-07-22 01:20:00|170434.8|170221.1|170428.5|170194.7|170494.4|170286.3|170357.1|170145.3|564
1658453100000|2022-07-22 01:25:00|170433.6|170188.7|170403.9|170273.9|170501.7|170298.1|170369.9|170109|637
1658453400000|2022-07-22 01:30:00|170440.8|170240.2|170395.6|170181.3|170449|170275.5|170309.3|170133.1|864
1658453700000|2022-07-22 01:35:00|170351.7|170221.7|170366.9|170236.9|170469.6|170258.6|170324.7|170127.6|870
1658454000000|2022-07-22 01:40:00|170364.4|170234.4|170427.3|170204.8|170464.8|170276.9|170324.6|170111|557
1658454300000|2022-07-22 01:45:00|170420.7|170211.4|170454.6|170223.8|170500.2|170327.8|170366.4|170185.4|764
1658454600000|2022-07-22 01:50:00|170447.7|170242.5|170400.4|170270.4|170519.6|170318.6|170352.9|170181.2|756
1658454900000|2022-07-22 01:55:00|170400.5|170270.5|170408|170207.8|170508|170306|170350.3|170148.9|635
1658455200000|2022-07-22 02:00:00|170408.4|170207.7|170321.8|170231.8|170422.8|170269.5|170303.1|170151.7|644
1658455500000|2022-07-22 02:05:00|170319|170229|170333.1|170203.1|170398.5|170234.4|170296.8|170137.5|762
1658455800000|2022-07-22 02:10:00|170339.2|170209.2|170427.9|170297.9|170466.9|170322.4|170327.5|170123|619
1658456100000|2022-07-22 02:15:00|170428|170298|170423.6|170293.6|170480|170331.3|170326.1|170233|911
1658456400000|2022-07-22 02:20:00|170421.6|170291.6|170467.2|170337.2|170501.7|170368.2|170386.9|170239|943
1658456700000|2022-07-22 02:25:00|170467.6|170337.6|170465.5|170335.5|170515|170371|170427.2|170282.6|867
1658457000000|2022-07-22 02:30:00|170465.4|170335.4|170456.3|170326.3|170520|170370.7|170423.4|170276.3|873
1658457300000|2022-07-22 02:35:00|170454.5|170324.5|170464.3|170334.3|170520.2|170368.9|170417|170284.6|823
1658457600000|2022-07-22 02:40:00|170500.6|170293|170461|170331|170516.2|170375.8|170429.2|170273.9|791
1658457900000|2022-07-22 02:45:00|170464.3|170334.3|170513.2|170307.9|170535|170365.1|170431.9|170275.9|788
1658458200000|2022-07-22 02:50:00|170463.5|170333.5|170473.9|170343.9|170543.8|170387.9|170431.1|170258.4|733
1658458500000|2022-07-22 02:55:00|170470.8|170340.8|170475.1|170345.1|170517.7|170372.1|170437.6|170287.5|854
1658458800000|2022-07-22 03:00:00|170476.9|170346.9|170467|170337|170535.7|170380.5|170429.1|170251.2|746
1658459100000|2022-07-22 03:05:00|170457.2|170327.2|170463|170333|170532.8|170377.2|170437.4|170266.1|795
1658459400000|2022-07-22 03:10:00|170463.2|170333.2|170450.4|170320.4|170530.1|170385.7|170435.3|170274.1|742
1658459700000|2022-07-22 03:15:00|170447.7|170317.7|170474.2|170344.2|170546.9|170375|170422.2|170262.5|727
1658460000000|2022-07-22 03:20:00|170478.4|170348.4|170487|170397|170540|170402.5|170418.9|170286.8|938
1658460300000|2022-07-22 03:25:00|170503.3|170373.3|170488.3|170358.3|170565.7|170404.9|170481.8|170302.2|798
1658460600000|2022-07-22 03:30:00|170498.7|170368.7|170619.9|170415.6|170694.6|170525|170476.3|170303.1|831
1658460900000|2022-07-22 03:35:00|170582.1|170452.1|170587.9|170497.9|170643.9|170508|170577.5|170411.9|703
1658461200000|2022-07-22 03:40:00|170586.9|170496.9|170604.6|170474.6|170665.8|170505.2|170578.2|170429.9|632
1658461500000|2022-07-22 03:45:00|170604.5|170474.5|170608.9|170478.9|170657.9|170505|170566|170419.3|644
1658461800000|2022-07-22 03:50:00|170609.2|170479.2|170608.9|170478.9|170655.4|170507.8|170571.7|170417.2|561
1658462100000|2022-07-22 03:55:00|170609.3|170479.3|170508.2|170378.2|170676.8|170501.1|170485.5|170374.7|562
1658462400000|2022-07-22 04:00:00|170507.5|170377.5|170498.9|170368.9|170562.6|170400.3|170471|170311.9|405
1658462700000|2022-07-22 04:05:00|170502.1|170372.1|170414.2|170284.2|170558.6|170385.2|170405.7|170243.1|542
1658463000000|2022-07-22 04:10:00|170412.3|170282.3|170492.9|170362.9|170552.9|170373.6|170402.5|170181.5|628
1658463300000|2022-07-22 04:15:00|170488.7|170358.7|170445.5|170315.5|170536.2|170369|170431.3|170232.9|531
1658463600000|2022-07-22 04:20:00|170446|170316|170420|170290|170531.6|170333.4|170392|170224.7|445
1658463900000|2022-07-22 04:25:00|170496.1|170247.3|170475.6|170385.6|170527.1|170395.9|170416.3|170245.4|640
1658464200000|2022-07-22 04:30:00|170473.9|170383.9|170520.2|170430.2|170552.1|170453.1|170452|170362|691
1658464500000|2022-07-22 04:35:00|170519.4|170429.4|170521.1|170431.1|170549.9|170445.9|170504|170405.2|649
1658464800000|2022-07-22 04:40:00|170520.8|170430.8|170520.7|170430.7|170565.5|170449.2|170503|170355.8|675
1658465100000|2022-07-22 04:45:00|170520.9|170430.9|170519.5|170429.5|170540.1|170438.2|170506.5|170402.2|603
1658465400000|2022-07-22 04:50:00|170518.6|170428.6|170637.4|170547.4|170641.3|170551.3|170507.4|170372.2|607
1658465700000|2022-07-22 04:55:00|170637.3|170547.3|170835|170705|170842|170731|170632.6|170542.6|774
1658466000000|2022-07-22 05:00:00|170835.2|170705.2|170773.6|170643.6|170837.6|170728.6|170689.3|170599.3|540
1658466300000|2022-07-22 05:05:00|170773.5|170643.5|170673.9|170583.9|170774.3|170673.7|170637.1|170539.6|271
1658466600000|2022-07-22 05:10:00|170674|170584|170709.5|170619.5|170719.2|170629.2|170668.5|170578.5|833
1658466900000|2022-07-22 05:15:00|170709.6|170619.6|170692.7|170562.7|170731.3|170635.1|170666.5|170528.2|614
1658467200000|2022-07-22 05:20:00|170694.1|170564.1|170731.3|170601.3|170784.2|170641.6|170679.1|170513.1|313
1658467500000|2022-07-22 05:25:00|170740.9|170610.9|170694.5|170564.5|170776.8|170632.5|170662.5|170523.1|231
1658467800000|2022-07-22 05:30:00|170682.6|170552.6|170678|170588|170736.6|170605.4|170645.8|170467.7|369
1658468100000|2022-07-22 05:35:00|170677.5|170587.5|170615.8|170525.8|170701.3|170603|170609.6|170482|284
1658468400000|2022-07-22 05:40:00|170637.3|170507.3|170707|170473|170712.7|170543.5|170621|170469.2|203
1658468700000|2022-07-22 05:45:00|170651.1|170521.1|170649|170519|170726.9|170545.2|170616.1|170454|233
1658469000000|2022-07-22 05:50:00|170623.7|170533.7|170589|170459|170737|170541|170554.7|170440.5|281
1658469300000|2022-07-22 05:55:00|170590.3|170460.3|170715.8|170585.8|170752.8|170601|170518.3|170428.3|692
1658469600000|2022-07-22 06:00:00|170712.3|170582.3|170643|170513|170713.7|170583.7|170602.9|170473.5|629
1658469900000|2022-07-22 06:05:00|170652.9|170522.9|170746.2|170656.2|170759|170669|170609|170501.3|693
1658470200000|2022-07-22 06:10:00|170746.1|170656.1|170560|170470|170879.8|170789.8|170555.3|170465.3|655
1658470500000|2022-07-22 06:15:00|170564.7|170474.7|170575.1|170485.1|170622.9|170514.5|170564.7|170474.7|351
1658470800000|2022-07-22 06:20:00|170574.2|170484.2|170515.7|170425.7|170585.6|170495.6|170505.5|170415.5|571
1658471100000|2022-07-22 06:25:00|170508.3|170418.3|170418.3|170328.3|170551.9|170461.9|170327.8|170237.8|622
1658471400000|2022-07-22 06:30:00|170420.1|170330.1|170504.4|170414.4|170546|170456|170352.4|170262.4|605
1658471700000|2022-07-22 06:35:00|170504.2|170414.2|170471.2|170381.2|170540|170450|170455.4|170365.4|636
1658472000000|2022-07-22 06:40:00|170470|170380|170249.5|170159.5|170472.9|170382.9|170243.7|170153.7|775
1658472300000|2022-07-22 06:45:00|170249.7|170159.7|170172.9|170082.9|170253|170163|170172.1|170082.1|643
1658472600000|2022-07-22 06:50:00|170172.2|170082.2|170130.8|170040.8|170239.2|170149.2|170130.8|170040.8|602
1658472900000|2022-07-22 06:55:00|170130.1|170040.1|169946.9|169856.9|170157|170067|169927.2|169837.2|699
1658473200000|2022-07-22 07:00:00|169941|169851|170273.8|170183.8|170336.8|170246.8|169936.8|169846.8|750
1658473500000|2022-07-22 07:05:00|170276.7|170186.7|170346.7|170256.7|170366.5|170276.5|170269.1|170179.1|720
1658473800000|2022-07-22 07:10:00|170346.9|170256.9|170396|170306|170450.4|170360.4|170336.1|170246.1|672
1658474100000|2022-07-22 07:15:00|170394.4|170304.4|170448.1|170358.1|170510.9|170420.9|170371.9|170281.9|1066
1658474400000|2022-07-22 07:20:00|170448.2|170358.2|170450.4|170360.4|170522.5|170432.5|170396.2|170306.2|1027
1658474700000|2022-07-22 07:25:00|170449.5|170359.5|170413.5|170323.5|170463.1|170373.1|170383.4|170293.4|882
1658475000000|2022-07-22 07:30:00|170411.5|170321.5|170620.9|170530.9|170777.6|170687.6|170392.7|170302.7|774
1658475300000|2022-07-22 07:35:00|170619.2|170529.2|170888.9|170798.9|170997.7|170907.7|170561.6|170471.6|1014
1658475600000|2022-07-22 07:40:00|170891.9|170801.9|170744.7|170654.7|170914.8|170824.8|170615.2|170525.2|891
1658475900000|2022-07-22 07:45:00|170738.8|170648.8|170647|170557|170738.9|170648.9|170620.4|170530.4|762
1658476200000|2022-07-22 07:50:00|170647.3|170557.3|170754.5|170664.5|170813.9|170723.9|170636.5|170546.5|757
1658476500000|2022-07-22 07:55:00|170754.3|170664.3|170808.7|170718.7|170858.6|170768.6|170737.5|170647.5|783
1658476800000|2022-07-22 08:00:00|170809|170719|170531.2|170441.2|170830.9|170740.9|170503.8|170413.8|865
1658477100000|2022-07-22 08:05:00|170529.7|170439.7|170345.7|170255.7|170529.7|170439.7|170328.1|170238.1|669
1658477400000|2022-07-22 08:10:00|170345.2|170255.2|170362.2|170272.2|170432.1|170342.1|170327.6|170237.6|973
1658477700000|2022-07-22 08:15:00|170362.8|170272.8|170332.6|170242.6|170421.2|170331.2|170328.2|170238.2|811
1658478000000|2022-07-22 08:20:00|170332.1|170242.1|170444.5|170354.5|170446.4|170356.4|170325.3|170235.3|807
1658478300000|2022-07-22 08:25:00|170444.8|170354.8|170331.4|170241.4|170466.9|170376.9|170319.6|170229.6|752
1658478600000|2022-07-22 08:30:00|170332.4|170242.4|170306|170216|170332.4|170242.4|170168.5|170078.5|700
1658478900000|2022-07-22 08:35:00|170304.1|170214.1|170201.2|170111.2|170314.8|170224.8|170187.6|170097.6|525
1658479200000|2022-07-22 08:40:00|170202.1|170112.1|170285.6|170195.6|170347.7|170257.7|170186.9|170096.9|821
1658479500000|2022-07-22 08:45:00|170285.2|170195.2|170187.2|170097.2|170324.8|170234.8|170167.8|170077.8|789
1658479800000|2022-07-22 08:50:00|170190.6|170100.6|170225.2|170135.2|170275.8|170185.8|170181.3|170091.3|831
1658480100000|2022-07-22 08:55:00|170225.3|170135.3|170298.2|170208.2|170301.6|170211.6|170174.1|170084.1|617
1658480400000|2022-07-22 09:00:00|170296.9|170206.9|170281|170191|170298.2|170208.2|170133.2|170043.2|727
1658480700000|2022-07-22 09:05:00|170280.5|170190.5|169999.6|169909.6|170294|170204|169960.1|169870.1|854
1658481000000|2022-07-22 09:10:00|170000.4|169910.4|169989.2|169899.2|170014.8|169924.8|169812.6|169722.6|687
1658481300000|2022-07-22 09:15:00|169987.7|169897.7|169808.6|169718.6|170018.7|169928.7|169807.8|169717.8|826
1658481600000|2022-07-22 09:20:00|169805.6|169715.6|169830.6|169740.6|169847.6|169757.6|169691.7|169601.7|816
1658481900000|2022-07-22 09:25:00|169834.2|169744.2|169792.7|169702.7|169908.5|169818.5|169755.2|169665.2|753
1658482200000|2022-07-22 09:30:00|169794.5|169704.5|169783.4|169693.4|169811.8|169721.8|169718.7|169628.7|565
1658482500000|2022-07-22 09:35:00|169782.8|169692.8|169597.8|169507.8|169793.1|169703.1|169592.5|169502.5|578
1658482800000|2022-07-22 09:40:00|169598.7|169508.7|169670|169580|169747.1|169657.1|169589.1|169499.1|823
1658483100000|2022-07-22 09:45:00|169670.6|169580.6|169783.7|169693.7|169794.6|169704.6|169600.4|169510.4|668
1658483400000|2022-07-22 09:50:00|169784.5|169694.5|169702.8|169612.8|169797.4|169707.4|169681.2|169591.2|735
1658483700000|2022-07-22 09:55:00|169704|169614|169734.8|169644.8|169789.7|169699.7|169671.1|169581.1|745
1658484000000|2022-07-22 10:00:00|169733.5|169643.5|169747.7|169657.7|169811|169721|169730.1|169640.1|677
1658484300000|2022-07-22 10:05:00|169750.6|169660.6|169902.9|169812.9|169930.5|169840.5|169745.9|169655.9|574
1658484600000|2022-07-22 10:10:00|169903.2|169813.2|169856|169766|169980.2|169890.2|169774.2|169684.2|607
1658484900000|2022-07-22 10:15:00|169856.6|169766.6|169837.1|169747.1|169893|169803|169837.1|169747.1|574
1658485200000|2022-07-22 10:20:00|169836.1|169746.1|169840.7|169750.7|169873.4|169783.4|169804.6|169714.6|706
1658485500000|2022-07-22 10:25:00|169842.2|169752.2|169790.4|169700.4|169910|169820|169776.9|169686.9|604
1658485800000|2022-07-22 10:30:00|169789.7|169699.7|169774|169684|169823|169733|169745.8|169655.8|612
1658486100000|2022-07-22 10:35:00|169774.2|169684.2|169677.5|169587.5|169798.6|169708.6|169672|169582|702
1658486400000|2022-07-22 10:40:00|169673.9|169583.9|169519.3|169429.3|169678.4|169588.4|169431.5|169341.5|667
1658486700000|2022-07-22 10:45:00|169522.8|169432.8|169390.8|169300.8|169547.6|169457.6|169378.2|169288.2|846
1658487000000|2022-07-22 10:50:00|169396.8|169306.8|169498.1|169408.1|169499.2|169409.2|169338.3|169248.3|709
1658487300000|2022-07-22 10:55:00|169489.7|169399.7|169306|169216|169491.7|169401.7|169300.5|169210.5|626
1658487600000|2022-07-22 11:00:00|169305.3|169215.3|169335.8|169245.8|169492.5|169402.5|169304.8|169214.8|702
1658487900000|2022-07-22 11:05:00|169339|169249|169413.7|169323.7|169490.7|169400.7|169322|169232|562
1658488200000|2022-07-22 11:10:00|169416|169326|169377.9|169287.9|169434.1|169344.1|169339.9|169249.9|487
1658488500000|2022-07-22 11:15:00|169380.9|169290.9|169414.4|169324.4|169434.6|169344.6|169257.2|169167.2|585
1658488800000|2022-07-22 11:20:00|169414.6|169324.6|169410.2|169320.2|169427.8|169337.8|169338.2|169248.2|639
1658489100000|2022-07-22 11:25:00|169410.5|169320.5|169289.7|169199.7|169490.7|169400.7|169273.7|169183.7|622
1658489400000|2022-07-22 11:30:00|169289.6|169199.6|169316.5|169226.5|169338.8|169248.8|169250.4|169160.4|572
1658489700000|2022-07-22 11:35:00|169315.2|169225.2|169241.9|169151.9|169337.1|169247.1|169237.7|169147.7|635
1658490000000|2022-07-22 11:40:00|169239.9|169149.9|169304.9|169214.9|169311.6|169221.6|169199.1|169109.1|558
1658490300000|2022-07-22 11:45:00|169301|169211|169011.1|168921.1|169302.4|169212.4|168944.8|168854.8|754
1658490600000|2022-07-22 11:50:00|169011.3|168921.3|169022.4|168932.4|169066.8|168976.8|168998.8|168908.8|1013
1658490900000|2022-07-22 11:55:00|169019.3|168929.3|169106.6|169016.6|169250|169160|168997.6|168907.6|914
1658491200000|2022-07-22 12:00:00|169115.1|169025.1|168891.8|168801.8|169122.5|169032.5|168874|168784|949
1658491500000|2022-07-22 12:05:00|168892.5|168802.5|168797.1|168707.1|168911|168821|168791.8|168701.8|807
1658491800000|2022-07-22 12:10:00|168796.6|168706.6|168834|168744|168895.4|168805.4|168794.3|168704.3|708
1658492100000|2022-07-22 12:15:00|168834.4|168744.4|168640.4|168550.4|168858.6|168768.6|168616.9|168526.9|792
1658492400000|2022-07-22 12:20:00|168636|168546|168492.1|168402.1|168694.3|168604.3|168424.2|168334.2|786
1658492700000|2022-07-22 12:25:00|168491.1|168401.1|168616.2|168526.2|168636.5|168546.5|168485.9|168395.9|827
1658493000000|2022-07-22 12:30:00|168610.9|168520.9|168640|168550|168650.3|168560.3|168546.8|168456.8|725
1658493300000|2022-07-22 12:35:00|168641.4|168551.4|168770.7|168680.7|168820.9|168730.9|168589.8|168499.8|830
1658493600000|2022-07-22 12:40:00|168773|168683|168672.8|168582.8|168838.2|168748.2|168608.1|168518.1|813
1658493900000|2022-07-22 12:45:00|168672.5|168582.5|168650.2|168560.2|168695.8|168605.8|168584|168494|816
1658494200000|2022-07-22 12:50:00|168647.7|168557.7|168546.6|168456.6|168720|168630|168534.8|168444.8|882
1658494500000|2022-07-22 12:55:00|168545.7|168455.7|168631.9|168541.9|168647.3|168557.3|168521.2|168431.2|696
1658494800000|2022-07-22 13:00:00|168633|168543|168536.6|168446.6|168702|168612|168529.1|168439.1|789
1658495100000|2022-07-22 13:05:00|168535.1|168445.1|168427.2|168337.2|168592.1|168502.1|168422.6|168332.6|829
1658495400000|2022-07-22 13:10:00|168425.9|168335.9|168444.7|168354.7|168552.7|168462.7|168423.8|168333.8|870
1658495700000|2022-07-22 13:15:00|168444.4|168354.4|168396.6|168306.6|168464.7|168374.7|168223.3|168133.3|848
1658496000000|2022-07-22 13:20:00|168396.8|168306.8|168389.3|168299.3|168399.7|168309.7|168254.4|168164.4|989
1658496300000|2022-07-22 13:25:00|168389.9|168299.9|168399.7|168309.7|168417.1|168327.1|168225.5|168135.5|1009
1658496600000|2022-07-22 13:30:00|168408.4|168318.4|168496.6|168406.6|168499.2|168409.2|168300.3|168210.3|974
1658496900000|2022-07-22 13:35:00|168494|168404|168275.9|168185.9|168563|168473|168269.1|168179.1|1016
1658497200000|2022-07-22 13:40:00|168276.2|168186.2|168434|168194.1|168434|168338.4|168232.7|168142.7|943
1658497500000|2022-07-22 13:45:00|168381.2|168174.8|168001|167911|168381.2|168247|167952.8|167862.8|1164
1658497800000|2022-07-22 13:50:00|168003.8|167913.8|168033|167943|168084.9|167994.9|167902.6|167812.6|1127
1658498100000|2022-07-22 13:55:00|168033.8|167943.8|167985|167895|168109.2|168019.2|167908.9|167818.9|1057
1658498400000|2022-07-22 14:00:00|167984|167894|168271.1|168181.1|168276.9|168186.9|167941.6|167851.6|1032
1658498700000|2022-07-22 14:05:00|168269.2|168179.2|168547.8|168457.8|168551.2|168461.2|168261.8|168171.8|1036
1658499000000|2022-07-22 14:10:00|168545.9|168455.9|168448.9|168358.9|168556.3|168466.3|168382|168292|1083
1658499300000|2022-07-22 14:15:00|168454.1|168364.1|168295.4|168205.4|168457|168367|168093.1|168003.1|1102
1658499600000|2022-07-22 14:20:00|168293.3|168203.3|168454.3|168364.3|168527.2|168437.2|168289.3|168199.3|1065
1658499900000|2022-07-22 14:25:00|168456|168366|168513.6|168423.6|168546.1|168456.1|168377|168287|1045
1658500200000|2022-07-22 14:30:00|168514.4|168424.4|168412.2|168322.2|168580.4|168490.4|168399.1|168309.1|1083
1658500500000|2022-07-22 14:35:00|168415|168325|168429.9|168339.9|168464.4|168374.4|168346.7|168256.7|1056
1658500800000|2022-07-22 14:40:00|168429.1|168339.1|168402.4|168312.4|168456.2|168366.2|168300.7|168210.7|1015
1658501100000|2022-07-22 14:45:00|168402.7|168312.7|168363.8|168273.8|168458.7|168368.7|168269.6|168179.6|1040
1658501400000|2022-07-22 14:50:00|168363.4|168273.4|168400.7|168310.7|168440.9|168350.9|168302.6|168212.6|1033
1658501700000|2022-07-22 14:55:00|168401.4|168311.4|168307.3|168217.3|168461.7|168371.7|168289.8|168199.8|1050
1658502000000|2022-07-22 15:00:00|168310.6|168220.6|168280.7|168190.7|168326.8|168236.8|168127.5|168037.5|1019
1658502300000|2022-07-22 15:05:00|168281.3|168191.3|168332.8|168242.8|168397.9|168307.9|168281.3|168191.3|920
1658502600000|2022-07-22 15:10:00|168334.6|168244.6|168344.3|168254.3|168349.2|168259.2|168191.3|168101.3|929
1658502900000|2022-07-22 15:15:00|168347.3|168257.3|168331.2|168241.2|168449.1|168359.1|168312.6|168222.6|916
1658503200000|2022-07-22 15:20:00|168332|168242|168443.8|168353.8|168466.8|168376.8|168310.3|168220.3|812
1658503500000|2022-07-22 15:25:00|168446.8|168356.8|168411.3|168321.3|168446.8|168356.8|168312.4|168222.4|862
1658503800000|2022-07-22 15:30:00|168414.1|168324.1|168378.6|168288.6|168421.9|168331.9|168332|168242|977
1658504100000|2022-07-22 15:35:00|168377.9|168287.9|168491.8|168401.8|168592.8|168502.8|168375.8|168285.8|839
1658504400000|2022-07-22 15:40:00|168491.9|168401.9|168502.2|168412.2|168542.7|168452.7|168434.9|168344.9|783
1658504700000|2022-07-22 15:45:00|168502.4|168412.4|168506.2|168416.2|168525.4|168435.4|168463|168373|677
1658505000000|2022-07-22 15:50:00|168506.1|168416.1|168437.5|168347.5|168527|168437|168403.1|168313.1|763
1658505300000|2022-07-22 15:55:00|168438.5|168348.5|168374|168284|168484.4|168394.4|168365.7|168275.7|764
1658505600000|2022-07-22 16:00:00|168372.2|168282.2|168353.2|168263.2|168412.8|168322.8|168353.2|168263.2|684
1658505900000|2022-07-22 16:05:00|168333.9|168243.9|168321|168231|168394.3|168304.3|168316|168226|607
1658506200000|2022-07-22 16:10:00|168321.1|168231.1|168315.7|168225.7|168404.3|168314.3|168304.5|168214.5|660
1658506500000|2022-07-22 16:15:00|168315.5|168225.5|168079.7|167989.7|168326.6|168236.6|168072.7|167982.7|651
1658506800000|2022-07-22 16:20:00|168079.5|167989.5|168099.9|168009.9|168132.7|168042.7|168063.4|167973.4|462
1658507100000|2022-07-22 16:25:00|168101|168011|168035.5|167945.5|168116.7|168026.7|167961.2|167871.2|471
1658507400000|2022-07-22 16:30:00|168025.9|167935.9|167944.2|167854.2|168030.2|167940.2|167931.1|167841.1|540
1658507700000|2022-07-22 16:35:00|167943.5|167853.5|167948.5|167858.5|167969.5|167879.5|167929.4|167839.4|442
1658508000000|2022-07-22 16:40:00|167948|167858|167968.1|167878.1|167969.8|167879.8|167931.5|167841.5|315
1658508300000|2022-07-22 16:45:00|167971.8|167881.8|168027.3|167937.3|168034.3|167944.3|167971.8|167881.8|321
1658508600000|2022-07-22 16:50:00|168028.4|167938.4|168038.1|167948.1|168038.2|167948.2|168009.2|167919.2|276
1658508900000|2022-07-22 16:55:00|168038.2|167948.2|168025.5|167935.5|168042.3|167952.3|168008.5|167918.5|410
1658509200000|2022-07-22 17:00:00|168025.1|167935.1|168027.6|167937.6|168070.1|167980.1|167986.7|167896.7|428
1658509500000|2022-07-22 17:05:00|168028|167938|168015.6|167925.6|168028|167938|167994.1|167904.1|342
1658509800000|2022-07-22 17:10:00|168014.3|167924.3|168279.1|168189.1|168285.9|168195.9|168010.6|167920.6|420
1658510100000|2022-07-22 17:15:00|168284.9|168194.9|168314.1|168224.1|168323.3|168233.3|168213|168123|428
1658510400000|2022-07-22 17:20:00|168314|168224|168394.7|168304.7|168402.5|168312.5|168310.5|168220.5|456
1658510700000|2022-07-22 17:25:00|168393.8|168303.8|168276.5|168186.5|168458|168368|168272.1|168182.1|621
1658511000000|2022-07-22 17:30:00|168276.4|168186.4|168312.1|168222.1|168344.1|168254.1|168275.8|168185.8|443
1658511300000|2022-07-22 17:35:00|168311.3|168221.3|168361.3|168271.3|168420.3|168330.3|168310.8|168220.8|487
1658511600000|2022-07-22 17:40:00|168361.7|168271.7|168341.7|168251.7|168397.9|168307.9|168340.4|168250.4|529
1658511900000|2022-07-22 17:45:00|168340.4|168250.4|168336.3|168246.3|168364.5|168274.5|168317.3|168227.3|693
1658512200000|2022-07-22 17:50:00|168337.3|168247.3|168363.4|168273.4|168410.1|168320.1|168327.5|168237.5|766
1658512500000|2022-07-22 17:55:00|168363.3|168273.3|168407.2|168317.2|168433.4|168343.4|168346.3|168256.3|726
1658512800000|2022-07-22 18:00:00|168408|168318|168471|168381|168475.8|168385.8|168372.7|168282.7|674
1658513100000|2022-07-22 18:05:00|168471.1|168381.1|168550.4|168460.4|168585|168495|168463.5|168373.5|846
1658513400000|2022-07-22 18:10:00|168552.3|168462.3|168668.8|168578.8|168717|168627|168545|168455|751
1658513700000|2022-07-22 18:15:00|168666.9|168576.9|168568.8|168478.8|168667.2|168577.2|168560.7|168470.7|513
1658514000000|2022-07-22 18:20:00|168569|168479|168616|168526|168636.6|168546.6|168563.3|168473.3|432
1658514300000|2022-07-22 18:25:00|168618.5|168528.5|168521.2|168431.2|168640.9|168550.9|168504.3|168414.3|642
1658514600000|2022-07-22 18:30:00|168526.4|168436.4|168624|168534|168700.4|168610.4|168508.6|168418.6|653
1658514900000|2022-07-22 18:35:00|168626.2|168536.2|168534.8|168444.8|168640.3|168550.3|168501.8|168411.8|565
1658515200000|2022-07-22 18:40:00|168533.9|168443.9|168503.3|168413.3|168615.5|168525.5|168491.3|168401.3|793
1658515500000|2022-07-22 18:45:00|168503.8|168413.8|168649.7|168559.7|168662.3|168572.3|168491.4|168401.4|592
1658515800000|2022-07-22 18:50:00|168651|168561|168590.8|168500.8|168678.2|168588.2|168578|168488|289
1658516100000|2022-07-22 18:55:00|168587.1|168497.1|168665.3|168575.3|168690.1|168600.1|168571.4|168481.4|447
1658516400000|2022-07-22 19:00:00|168674.9|168584.9|168753.9|168663.9|168767.8|168677.8|168670.8|168580.8|611
1658516700000|2022-07-22 19:05:00|168747.2|168657.2|168735.8|168645.8|168763.7|168673.7|168717.7|168627.7|529
1658517000000|2022-07-22 19:10:00|168739|168649|168724.8|168634.8|168745.2|168655.2|168705.9|168615.9|384
1658517300000|2022-07-22 19:15:00|168723.3|168633.3|168574.6|168484.6|168740.1|168650.1|168556.8|168466.8|263
1658517600000|2022-07-22 19:20:00|168578.5|168488.5|168572|168482|168587.4|168497.4|168565|168475|323
1658517900000|2022-07-22 19:25:00|168570.3|168480.3|168586.2|168496.2|168627|168537|168560.3|168470.3|253
1658518200000|2022-07-22 19:30:00|168586.9|168496.9|168580.5|168490.5|168587.9|168497.9|168542.1|168452.1|252
1658518500000|2022-07-22 19:35:00|168580.3|168490.3|168612.5|168522.5|168630.3|168540.3|168502.7|168390.8|332
1658518800000|2022-07-22 19:40:00|168612.8|168522.8|168628.8|168498.8|168662.6|168572|168584.4|168494.4|354
1658519100000|2022-07-22 19:45:00|168629.4|168499.4|168564.9|168474.9|168644.9|168521.3|168549.9|168459.9|293
1658519400000|2022-07-22 19:50:00|168565.5|168475.5|168590.4|168500.4|168627.2|168537.2|168552.6|168462.6|279
1658519700000|2022-07-22 19:55:00|168590.8|168500.8|168392.4|168302.4|168591.1|168501.1|168388.2|168298.2|482
1658520000000|2022-07-22 20:00:00|168396.7|168306.7|168427|168337|168537|168440|168390.7|168300.7|403
1658520300000|2022-07-22 20:05:00|168428.3|168338.3|168483.7|168353.7|168488.5|168381.1|168420|168317.5|277
1658520600000|2022-07-22 20:10:00|168481.3|168351.3|168479.4|168389.4|168487.3|168397.3|168463|168351|534
1658520900000|2022-07-22 20:15:00|168479.7|168389.7|168504.7|168414.7|168523.5|168433.5|168470|168380|463
1658521200000|2022-07-22 20:20:00|168510.7|168420.7|168393|168303|168521.4|168431.4|168393|168303|469
1658521500000|2022-07-22 20:25:00|168392.9|168302.9|168414.8|168136|168670.5|168335.5|168350.2|168039.1|628
1658521800000|2022-07-22 20:30:00|168409|168131.1|168439|168097|168481.1|168259.5|168358.6|168064.3|797
1658522100000|2022-07-22 20:35:00|168438.1|168096.1|168408.3|168181.1|168514.1|168259.4|168340.8|168086.6|905
1658522400000|2022-07-22 20:40:00|168418.1|168165.9|168480.3|168138.3|168480.3|168234.9|168296|168023|720
1658522700000|2022-07-22 20:45:00|168454.7|168144.6|168530.3|168244.3|168634.2|168303.8|168363.9|168052.3|541
1658523000000|2022-07-22 20:50:00|168527.8|168247.2|168537.1|168195.1|168568.5|168247.2|168406.6|168064.6|180
1658523300000|2022-07-22 20:55:00|168521.3|168179.3|168558.1|168216.1|168570.9|168229|168521.3|168179.3|91
1658692800000|2022-07-24 20:00:00|168427|168030|168427.7|168030.7|168429|168032|168426|168029|9
1658693100000|2022-07-24 20:05:00|168426|168029|168427.7|168030.7|168429|168032|168426|168029|6
1658693400000|2022-07-24 20:10:00|168461|168064|168426|168029|168461|168064|168426|168029|12
1658693700000|2022-07-24 20:15:00|168429|168032|168427.7|168030.7|168429|168032|168426|168029|6
1658694000000|2022-07-24 20:20:00|168426.2|168029.2|168426|168029|168461|168064|168426|168029|13
1658694300000|2022-07-24 20:25:00|168427.7|168030.7|168426|168029|168461|168064|168426|168029|4
1658696400000|2022-07-24 21:00:00|168401|168054|168401|168054|168401|168054|168401|168054|1
1658696700000|2022-07-24 21:05:00|168474.4|168132.4|168470.2|168128.2|168495|168153|168383.1|168041.1|6
1658697000000|2022-07-24 21:10:00|168462|168120|168500.5|168158.5|168500.5|168158.5|168440|168098|3
1658697600000|2022-07-24 21:20:00|168467.4|168125.4|168470.2|168128.2|168499.1|168157.1|168464.2|168122.2|4
1658697900000|2022-07-24 21:25:00|168495.5|168153.5|168466.5|168124.5|168496.5|168154.5|168466.5|168124.5|6
1658700000000|2022-07-24 22:00:00|168493.4|168151.4|168492|168150|168494.1|168152.1|168423.8|168081.8|26
1658700300000|2022-07-24 22:05:00|168474.2|168132.2|168493.8|168151.8|168498.1|168156.1|168473.2|168131.2|13
1658700600000|2022-07-24 22:10:00|168492.4|168150.4|168489.6|168147.6|168513|168171|168486.3|168144.3|10
1658701500000|2022-07-24 22:25:00|168450.9|168108.9|168486.8|168144.8|168498.5|168156.5|168418.8|168076.8|22
1658702100000|2022-07-24 22:35:00|168495.5|168153.5|168377.8|168035.8|168495.5|168153.5|168343.6|168001.6|23
1658702400000|2022-07-24 22:40:00|168383.2|168041.2|168329.5|167987.5|168438.3|168096.3|168329.5|167987.5|24
1658703000000|2022-07-24 22:50:00|168495.5|168153.5|168495.5|168153.5|168495.5|168153.5|168495.5|168153.5|1
1658703600000|2022-07-24 23:00:00|168510.9|168168.9|168509.9|168167.9|168525.3|168183.3|168509.9|168167.9|3
1658703900000|2022-07-24 23:05:00|168504.6|168162.6|168456.3|168114.3|168504.6|168162.6|168456.3|168114.3|9
1658704200000|2022-07-24 23:10:00|168480.9|168138.9|168474.2|168132.2|168480.9|168138.9|168466.1|168124.1|4
1658704500000|2022-07-24 23:15:00|168486.9|168144.9|168477.2|168135.2|168506.5|168164.5|168460.3|168118.3|63
1658704800000|2022-07-24 23:20:00|168452.1|168110.1|168531.4|168189.4|168531.7|168189.7|168452.1|168110.1|4
1658705100000|2022-07-24 23:25:00|168520.9|168178.9|168509.1|168167.1|168535.3|168193.3|168503|168161|22
1658705400000|2022-07-24 23:30:00|168518.3|168176.3|168533.9|168191.9|168600.6|168258.6|168508.9|168166.9|67
1658705700000|2022-07-24 23:35:00|168534.6|168192.6|168530.3|168188.3|168562.7|168220.7|168520|168178|59
1658706000000|2022-07-24 23:40:00|168523.6|168181.6|168520.3|168178.3|168553.7|168211.7|168484.3|168142.3|134
1658706300000|2022-07-24 23:45:00|168518.7|168176.7|168601.8|168259.8|168601.8|168259.8|168485.4|168143.4|93
1658706600000|2022-07-24 23:50:00|168536.5|168194.5|168542.2|168200.2|168575.2|168233.2|168514.1|168172.1|124
1658706900000|2022-07-24 23:55:00|168533.4|168191.4|168551.7|168209.7|168579.4|168237.4|168521|168179|91
1658707200000|2022-07-25 00:00:00|168522.6|168180.6|168700.5|168358.5|168732.1|168390.1|168424.9|168082.9|747
1658707500000|2022-07-25 00:05:00|168688.4|168346.4|168779.6|168506.8|168911.2|168615.6|168675.3|168333.3|870
1658707800000|2022-07-25 00:10:00|168780.5|168504.8|168705.7|168427.1|168811.2|168547|168586.7|168299.1|949
1658708100000|2022-07-25 00:15:00|168707.2|168428.6|168700.7|168444.1|168748.3|168503.1|168619.6|168339.1|927
1658708400000|2022-07-25 00:20:00|168705.5|168447.3|168706.6|168450.6|168746.1|168494.4|168622|168427.2|924
1658708700000|2022-07-25 00:25:00|168711|168450.3|168729.9|168467.5|168760.6|168520.6|168592.6|168431.6|821
1658709000000|2022-07-25 00:30:00|168722.2|168471.9|168794.2|168664.2|168864.5|168687.9|168704.7|168461.5|759
1658709300000|2022-07-25 00:35:00|168795.1|168665.1|168827.7|168618.6|168847.6|168700.3|168760.5|168601.4|849
1658709600000|2022-07-25 00:40:00|168789.5|168659.5|168830.7|168608.3|168883.1|168683.2|168764|168541.1|847
1658709900000|2022-07-25 00:45:00|168832.3|168607.9|168801.7|168671.7|168853.7|168680.7|168777.4|168566.4|818
1658710200000|2022-07-25 00:50:00|168804|168674|168928.1|168798.1|169004.2|168863.3|168794.1|168609.4|873
1658710500000|2022-07-25 00:55:00|168928|168798|168925.3|168835.3|169018.3|168852.1|168910|168765.2|724
1658710800000|2022-07-25 01:00:00|168925.2|168835.2|168910.7|168780.7|168968|168838.9|168884.2|168737.9|834
1658711100000|2022-07-25 01:05:00|168923.2|168793.2|168743.1|168613.1|168977.7|168816|168733|168558.5|780
1658711400000|2022-07-25 01:10:00|168741.6|168611.6|168703.8|168573.8|168761.8|168611.6|168658.6|168500.6|930
1658711700000|2022-07-25 01:15:00|168704.9|168574.9|168700.1|168570.1|168716.3|168605|168657.5|168552.2|954
1658712000000|2022-07-25 01:20:00|168700.6|168570.6|168713|168583|168770.5|168614.1|168673.1|168516.4|748
1658712300000|2022-07-25 01:25:00|168712.8|168582.8|168824|168623.9|168855.3|168673.3|168712.8|168545.6|952
1658712600000|2022-07-25 01:30:00|168787.6|168657.6|168778.5|168575.6|168855.2|168680.3|168704.1|168539.8|1047
1658712900000|2022-07-25 01:35:00|168776.9|168575.8|168554.1|168340.2|168784.7|168621.7|168491|168276.8|1012
1658713200000|2022-07-25 01:40:00|168553.6|168339.3|168520.7|168248.7|168600.9|168408.6|168437.1|168226.1|938
1658713500000|2022-07-25 01:45:00|168517.6|168245|168531.3|168267.4|168576.5|168337.5|168447.3|168221.4|764
1658713800000|2022-07-25 01:50:00|168528.1|168264.9|168621.4|168400.1|168635.9|168442.9|168502.4|168243.2|1011
1658714100000|2022-07-25 01:55:00|168604.4|168398.4|168607.6|168389.9|168635|168458.5|168444.1|168253.7|1048
1658714400000|2022-07-25 02:00:00|168607.5|168388.2|168569.8|168439.8|168643.1|168452.9|168544|168364.6|998
1658714700000|2022-07-25 02:05:00|168569.3|168439.3|168627.4|168405.9|168657.1|168457.5|168565.4|168382.6|952
1658715000000|2022-07-25 02:10:00|168628|168403.9|168558|168317.2|168707.7|168502.6|168449.1|168302.6|912
1658715300000|2022-07-25 02:15:00|168562|168312.6|168498.3|168273|168567.2|168374.7|168404|168225.7|1002
1658715600000|2022-07-25 02:20:00|168493.9|168277.9|168426.2|168196.2|168534|168323.2|168282|168118.4|915
1658715900000|2022-07-25 02:25:00|168419.7|168197|168435|168193.3|168450.9|168283.4|168351.4|168174.3|1002
1658716200000|2022-07-25 02:30:00|168422.6|168207.2|168573.1|168332.4|168584.7|168387|168371.1|168194.3|1013
1658716500000|2022-07-25 02:35:00|168572.6|168332.9|168532.4|168328.8|168581|168397.6|168471.6|168292.3|993
1658716800000|2022-07-25 02:40:00|168496.3|168366.3|168460.7|168254.5|168566.9|168371|168390.1|168200.5|916
1658717100000|2022-07-25 02:45:00|168455.4|168254.8|168479.4|168221.7|168512.9|168297.4|168400.3|168212.1|860
1658717400000|2022-07-25 02:50:00|168477.8|168221.5|168353.4|168142.3|168480.5|168285.4|168242.4|168062.2|1019
1658717700000|2022-07-25 02:55:00|168354.6|168142.5|168346.2|168216.2|168424.7|168231.8|168293.6|168120.8|899
1658718000000|2022-07-25 03:00:00|168346.5|168216.5|168501.6|168260|168515.5|168310.9|168313.1|168143.1|895
1658718300000|2022-07-25 03:05:00|168501.4|168260.2|168485.4|168245.9|168604.3|168431.5|168390.9|168220.4|951
1658718600000|2022-07-25 03:10:00|168486|168247.1|168513.1|168263.4|168556.9|168329.4|168408.1|168233|892
1658718900000|2022-07-25 03:15:00|168512.4|168262.6|168492.8|168248.9|168602|168353.6|168448.1|168233.8|878
1658719200000|2022-07-25 03:20:00|168481.2|168254.1|168498.8|168368.8|168617.3|168395.7|168426.8|168238.3|917
1658719500000|2022-07-25 03:25:00|168498.3|168368.3|168576.7|168334.3|168604.2|168394.3|168492.6|168286.2|951
1658719800000|2022-07-25 03:30:00|168575.2|168341.8|168545.1|168324.3|168591.6|168380.3|168484.9|168285.3|953
1658720100000|2022-07-25 03:35:00|168544.8|168327.5|168431.5|168207.1|168582.4|168361.1|168342.6|168176.6|978
1658720400000|2022-07-25 03:40:00|168432.3|168208.3|168537.6|168313.7|168563.5|168387.8|168373.4|168196.1|848
1658720700000|2022-07-25 03:45:00|168536.8|168313.8|168525.4|168295|168589.9|168380.9|168454|168273.6|893
1658721000000|2022-07-25 03:50:00|168523.6|168300.4|168447.6|168234.2|168569.4|168365|168410.4|168179.6|826
1658721300000|2022-07-25 03:55:00|168446.3|168235.2|168500.9|168275.8|168551.9|168367.7|168407.4|168214.7|897
1658721600000|2022-07-25 04:00:00|168500.6|168278.2|168567.4|168295.5|168586|168366.2|168434.9|168250.3|912
1658721900000|2022-07-25 04:05:00|168544.3|168312.3|168524.1|168260.4|168569.1|168379.6|168455.6|168226.5|918
1658722200000|2022-07-25 04:10:00|168494.6|168251.5|168431.9|168206.4|168528.5|168278.5|168292.9|168103.1|748
1658722500000|2022-07-25 04:15:00|168433.5|168208.9|168481.5|168231.1|168518|168321.3|168361.2|168185.6|837
1658722800000|2022-07-25 04:20:00|168481.8|168228.9|168478.5|168271.7|168537.1|168325.8|168420.1|168225.3|668
1658723100000|2022-07-25 04:25:00|168441.5|168311.5|168434.9|168179.7|168511.6|168313.2|168343.8|168162.2|835
1658723400000|2022-07-25 04:30:00|168432.4|168175.3|168422.9|168190.4|168450.2|168255.9|168353.5|168160.6|776
1658723700000|2022-07-25 04:35:00|168427.5|168198.3|168437.4|168188|168479.8|168278.9|168362.1|168149.2|696
1658724000000|2022-07-25 04:40:00|168443.6|168185|168571.3|168351.3|168598.4|168425.5|168355|168144.6|686
1658724300000|2022-07-25 04:45:00|168533.4|168403.4|168486.8|168285.5|168602.4|168412.1|168436.3|168261.7|716
1658724600000|2022-07-25 04:50:00|168457.1|168327.1|168507.6|168260.9|168523.1|168344.4|168431.3|168228.7|667
1658724900000|2022-07-25 04:55:00|168510.2|168261|168405.4|168186.7|168530.1|168356.1|168349.1|168163.9|813
1658725200000|2022-07-25 05:00:00|168417.3|168181|168370.9|168240.9|168435.8|168265.6|168354.1|168176|778
1658725500000|2022-07-25 05:05:00|168406.1|168204.9|168531.4|168316.9|168547.2|168337.4|168373.9|168198.7|822
1658725800000|2022-07-25 05:10:00|168526.7|168317.1|168490.8|168360.8|168558.5|168373|168472.2|168289.9|849
1658726100000|2022-07-25 05:15:00|168493.7|168363.7|168593.9|168383.3|168616.9|168446.4|168491.8|168326.2|872
1658726400000|2022-07-25 05:20:00|168591.7|168385.5|168529.1|168399.1|168626.3|168435.9|168528.2|168347.5|866
1658726700000|2022-07-25 05:25:00|168533.5|168403.5|168536|168406|168648.4|168448.7|168525.3|168340.4|884
1658727000000|2022-07-25 05:30:00|168535.3|168405.3|168705.7|168469.7|168750.9|168541.3|168535.3|168362.5|859
1658727300000|2022-07-25 05:35:00|168708.8|168486.1|168635.7|168409.3|168750.4|168516.8|168558|168382.9|794
1658727600000|2022-07-25 05:40:00|168634.6|168408.1|168683.8|168472.8|168728.8|168526.7|168576.7|168398.2|894
1658727900000|2022-07-25 05:45:00|168684.3|168470.9|168671.7|168470.3|168790.1|168577.3|168623.2|168444.9|779
1658728200000|2022-07-25 05:50:00|168637|168507|168657.5|168448.2|168729|168548.3|168608.6|168420.6|803
1658728500000|2022-07-25 05:55:00|168611.4|168481.4|168611.1|168385.4|168696.2|168498.1|168499.2|168320.2|834
1658728800000|2022-07-25 06:00:00|168596.4|168393.9|168577.4|168447.4|168771.8|168603.1|168543.7|168358.8|736
1658729100000|2022-07-25 06:05:00|168613.6|168413|168457.8|168367.8|168621|168457.5|168401.5|168254.1|929
1658729400000|2022-07-25 06:10:00|168458.3|168368.3|168408|168318|168469.4|168369.1|168372.9|168282.9|542
1658729700000|2022-07-25 06:15:00|168411.3|168321.3|168535.2|168445.2|168547.8|168457.8|168359.5|168263.9|782
1658730000000|2022-07-25 06:20:00|168533.9|168443.9|168541.5|168451.5|168572.6|168482.6|168525.6|168431.8|636
1658730300000|2022-07-25 06:25:00|168542|168452|168823.8|168733.8|168827.4|168737.4|168493.1|168403.1|699
1658730600000|2022-07-25 06:30:00|168823.3|168733.3|168768.2|168678.2|168843.3|168753.3|168724.8|168634.8|671
1658730900000|2022-07-25 06:35:00|168768|168678|168777.9|168687.9|168892.7|168802.7|168752.9|168662.9|646
1658731200000|2022-07-25 06:40:00|168776.3|168686.3|168646.8|168556.8|168793.7|168703.7|168643.7|168553.7|726
1658731500000|2022-07-25 06:45:00|168647.7|168557.7|168520.5|168430.5|168658.7|168568.7|168501.8|168411.8|553
1658731800000|2022-07-25 06:50:00|168523.2|168433.2|168509.1|168419.1|168533.6|168443.6|168350.3|168260.3|767
1658732100000|2022-07-25 06:55:00|168509.3|168419.3|168579.4|168489.4|168606.4|168516.4|168494.7|168404.7|831
1658732400000|2022-07-25 07:00:00|168583.7|168493.7|168608.2|168518.2|168627.2|168537.2|168511.4|168421.4|926
1658732700000|2022-07-25 07:05:00|168607.3|168517.3|168460|168370|168612.7|168522.7|168390.6|168300.6|856
1658733000000|2022-07-25 07:10:00|168459.5|168369.5|168363|168273|168464.5|168374.5|168358.7|168268.7|900
1658733300000|2022-07-25 07:15:00|168362.1|168272.1|168709.2|168619.2|168735.5|168645.5|168362.1|168272.1|918
1658733600000|2022-07-25 07:20:00|168706.6|168616.6|168693.7|168603.7|168819.7|168729.7|168568.7|168478.7|1007
1658733900000|2022-07-25 07:25:00|168693.9|168603.9|168746.7|168656.7|168761.1|168671.1|168637.8|168547.8|962
1658734200000|2022-07-25 07:30:00|168754.6|168664.6|168668.6|168578.6|168754.6|168664.6|168632.6|168542.6|853
1658734500000|2022-07-25 07:35:00|168669.6|168579.6|168677.2|168587.2|168703|168613|168644.7|168554.7|651
1658734800000|2022-07-25 07:40:00|168677.4|168587.4|168398|168308|168694|168604|168380.5|168290.5|787
1658735100000|2022-07-25 07:45:00|168400.1|168310.1|168451.7|168361.7|168452.9|168362.9|168316.7|168226.7|796
1658735400000|2022-07-25 07:50:00|168449|168359|168422.1|168332.1|168470.8|168380.8|168369.7|168279.7|830
1658735700000|2022-07-25 07:55:00|168422.8|168332.8|168392.8|168302.8|168433.5|168343.5|168353.3|168263.3|719
1658736000000|2022-07-25 08:00:00|168396.6|168306.6|168297.5|168207.5|168445.2|168355.2|168270.6|168180.6|1013
1658736300000|2022-07-25 08:05:00|168295.2|168205.2|168379|168289|168421.6|168331.6|168291.3|168201.3|874
1658736600000|2022-07-25 08:10:00|168371.4|168281.4|168453.4|168363.4|168540|168450|168350.8|168260.8|854
1658736900000|2022-07-25 08:15:00|168453.2|168363.2|168385.2|168295.2|168480.4|168390.4|168364.7|168274.7|726
1658737200000|2022-07-25 08:20:00|168382.6|168292.6|168375.7|168285.7|168394.2|168304.2|168337.3|168247.3|753
1658737500000|2022-07-25 08:25:00|168374.8|168284.8|168379.2|168289.2|168397.7|168307.7|168358.9|168268.9|759
1658737800000|2022-07-25 08:30:00|168377.8|168287.8|168093.5|168003.5|168382.5|168292.5|168087.7|167997.7|794
1658738100000|2022-07-25 08:35:00|168088.7|167998.7|167775.3|167685.3|168101.1|168011.1|167756.7|167666.7|1035
1658738400000|2022-07-25 08:40:00|167776.5|167686.5|167697.3|167607.3|167780.6|167690.6|167628.8|167538.8|839
1658738700000|2022-07-25 08:45:00|167698.4|167608.4|167659.5|167569.5|167741.6|167651.6|167604.6|167514.6|860
1658739000000|2022-07-25 08:50:00|167642.1|167552.1|167616.7|167526.7|167657.4|167567.4|167491.8|167401.8|691
1658739300000|2022-07-25 08:55:00|167618.1|167528.1|167521.3|167431.3|167648.8|167558.8|167458.3|167368.3|839
1658739600000|2022-07-25 09:00:00|167522.5|167432.5|167446|167356|167540|167450|167427.3|167337.3|746
1658739900000|2022-07-25 09:05:00|167447.3|167357.3|167452.8|167362.8|167508.6|167418.6|167348.8|167258.8|954
1658740200000|2022-07-25 09:10:00|167452.5|167362.5|167344.4|167254.4|167452.6|167362.6|167288.6|167198.6|833
1658740500000|2022-07-25 09:15:00|167344.7|167254.7|167329.1|167239.1|167386.9|167296.9|167280.5|167190.5|547
1658740800000|2022-07-25 09:20:00|167333.3|167243.3|167270.3|167180.3|167333.7|167243.7|167241.6|167151.6|638
1658741100000|2022-07-25 09:25:00|167269.5|167179.5|167428.1|167338.1|167433.8|167343.8|167249|167159|591
1658741400000|2022-07-25 09:30:00|167430|167340|167268.2|167178.2|167508.1|167418.1|167196.5|167106.5|775
1658741700000|2022-07-25 09:35:00|167266.2|167176.2|167286.6|167196.6|167343.3|167253.3|167254.2|167164.2|698
1658742000000|2022-07-25 09:40:00|167288|167198|167211.2|167121.2|167292.7|167202.7|167178.9|167088.9|850
1658742300000|2022-07-25 09:45:00|167208.5|167118.5|167355.5|167265.5|167356.3|167266.3|167183|167093|852
1658742600000|2022-07-25 09:50:00|167359.9|167269.9|167439.4|167349.4|167495.8|167405.8|167359.7|167269.7|860
1658742900000|2022-07-25 09:55:00|167439.3|167349.3|167390.5|167300.5|167470.3|167380.3|167348.4|167258.4|730
1658743200000|2022-07-25 10:00:00|167390.9|167300.9|167447.4|167357.4|167467|167377|167384.5|167294.5|469
1658743500000|2022-07-25 10:05:00|167446|167356|167536.4|167446.4|167547|167457|167408.8|167318.8|618
1658743800000|2022-07-25 10:10:00|167537.2|167447.2|167583.5|167493.5|167628.7|167538.7|167520.8|167430.8|488
1658744100000|2022-07-25 10:15:00|167586|167496|167580.7|167490.7|167597|167507|167537.3|167447.3|630
1658744400000|2022-07-25 10:20:00|167580.2|167490.2|167649.3|167559.3|167728.2|167638.2|167575.5|167485.5|578
1658744700000|2022-07-25 10:25:00|167649.7|167559.7|167702.3|167612.3|167705.3|167615.3|167621.5|167531.5|750
1658745000000|2022-07-25 10:30:00|167702|167612|167841.9|167751.9|167893.6|167803.6|167701.6|167611.6|830
1658745300000|2022-07-25 10:35:00|167843.9|167753.9|167719.6|167629.6|167879.4|167789.4|167713.9|167623.9|661
1658745600000|2022-07-25 10:40:00|167721.4|167631.4|167789.1|167699.1|167852.6|167762.6|167714.1|167624.1|743
1658745900000|2022-07-25 10:45:00|167787.3|167697.3|167690.7|167600.7|167807.6|167717.6|167674.9|167584.9|709
1658746200000|2022-07-25 10:50:00|167690.5|167600.5|167731.9|167641.9|167741.5|167651.5|167686.1|167596.1|754
1658746500000|2022-07-25 10:55:00|167732.2|167642.2|167720.2|167630.2|167736.2|167646.2|167659.7|167569.7|804
1658746800000|2022-07-25 11:00:00|167721.4|167631.4|167710.6|167620.6|167734.7|167644.7|167683|167593|808
1658747100000|2022-07-25 11:05:00|167707.3|167617.3|167730.7|167640.7|167783.7|167693.7|167657.9|167567.9|778
1658747400000|2022-07-25 11:10:00|167729.7|167639.7|167683.3|167593.3|167740.2|167650.2|167648|167558|822
1658747700000|2022-07-25 11:15:00|167684.5|167594.5|167741.8|167651.8|167750.3|167660.3|167582.2|167492.2|860
1658748000000|2022-07-25 11:20:00|167738.2|167648.2|167650.6|167560.6|167758.5|167668.5|167619.4|167529.4|855
1658748300000|2022-07-25 11:25:00|167648.4|167558.4|167578.4|167488.4|167699.6|167609.6|167564.7|167474.7|835
1658748600000|2022-07-25 11:30:00|167577.8|167487.8|167610.9|167520.9|167620.8|167530.8|167542.4|167452.4|718
1658748900000|2022-07-25 11:35:00|167612.4|167522.4|167693.1|167603.1|167707.5|167617.5|167604.1|167514.1|714
1658749200000|2022-07-25 11:40:00|167692.3|167602.3|167683.2|167593.2|167721.3|167631.3|167651.5|167561.5|579
1658749500000|2022-07-25 11:45:00|167688|167598|167635.2|167545.2|167702.5|167612.5|167550.2|167460.2|705
1658749800000|2022-07-25 11:50:00|167635.5|167545.5|167811.6|167721.6|167862.2|167772.2|167613.3|167523.3|772
1658750100000|2022-07-25 11:55:00|167811.4|167721.4|167828.8|167738.8|167899.1|167809.1|167789.7|167699.7|703
1658750400000|2022-07-25 12:00:00|167829.5|167739.5|167741.9|167651.9|167843.2|167753.2|167676.4|167586.4|766
1658750700000|2022-07-25 12:05:00|167737|167647|167616.4|167526.4|167740.3|167650.3|167602.3|167512.3|792
1658751000000|2022-07-25 12:10:00|167612.3|167522.3|167573.5|167483.5|167648.3|167558.3|167542.9|167452.9|850
1658751300000|2022-07-25 12:15:00|167571.7|167481.7|167523.4|167433.4|167598|167508|167469.3|167379.3|850
1658751600000|2022-07-25 12:20:00|167525.8|167435.8|167477.4|167387.4|167539.1|167449.1|167465.9|167375.9|679
1658751900000|2022-07-25 12:25:00|167477.5|167387.5|167444.9|167354.9|167558.5|167468.5|167353.1|167263.1|746
1658752200000|2022-07-25 12:30:00|167445.4|167355.4|167367.9|167277.9|167452.9|167362.9|167298.6|167208.6|934
1658752500000|2022-07-25 12:35:00|167368|167278|167445.5|167355.5|167480.9|167390.9|167362|167272|1012
1658752800000|2022-07-25 12:40:00|167441.8|167351.8|167447.1|167357.1|167483.4|167393.4|167376.5|167286.5|827
1658753100000|2022-07-25 12:45:00|167448.4|167358.4|167348.6|167258.6|167491.3|167401.3|167324|167234|844
1658753400000|2022-07-25 12:50:00|167348.2|167258.2|167498|167408|167544.2|167454.2|167309.2|167219.2|897
1658753700000|2022-07-25 12:55:00|167507.4|167417.4|167585.4|167495.4|167600.3|167510.3|167456.1|167366.1|724
1658754000000|2022-07-25 13:00:00|167585.2|167495.2|167639.7|167549.7|167721|167631|167527.7|167437.7|597
1658754300000|2022-07-25 13:05:00|167641.2|167551.2|167656.9|167566.9|167729.4|167639.4|167639.9|167549.9|562
1658754600000|2022-07-25 13:10:00|167654.5|167564.5|167663.6|167573.6|167719.8|167629.8|167617.7|167527.7|639
1658754900000|2022-07-25 13:15:00|167661.1|167571.1|167647.4|167557.4|167727.7|167637.7|167628.5|167538.5|766
1658755200000|2022-07-25 13:20:00|167646.6|167556.6|167594.1|167504.1|167681.5|167591.5|167573.5|167483.5|823
1658755500000|2022-07-25 13:25:00|167594.4|167504.4|167653.6|167563.6|167662.5|167572.5|167557.8|167467.8|1022
1658755800000|2022-07-25 13:30:00|167649.2|167559.2|167605.5|167515.5|167649.2|167559.2|167571.4|167481.4|1027
1658756100000|2022-07-25 13:35:00|167606.3|167516.3|167531.6|167441.6|167646.4|167556.4|167494.9|167404.9|913
1658756400000|2022-07-25 13:40:00|167532.1|167442.1|167454.9|167364.9|167560.5|167470.5|167416.6|167326.6|1069
1658756700000|2022-07-25 13:45:00|167452.6|167362.6|167330.7|167240.7|167484.3|167394.3|167322.2|167232.2|944
1658757000000|2022-07-25 13:50:00|167330|167240|167289.3|167199.3|167355.3|167265.3|167226.5|167136.5|925
1658757300000|2022-07-25 13:55:00|167301|167211|167293.8|167203.8|167316.8|167226.8|167190|167100|1004
1658757600000|2022-07-25 14:00:00|167296.4|167206.4|167310.3|167220.3|167333.3|167243.3|167261.6|167171.6|1042
1658757900000|2022-07-25 14:05:00|167273.8|167183.8|167350.9|167260.9|167374.8|167284.8|167254.1|167164.1|1036
1658758200000|2022-07-25 14:10:00|167350.2|167260.2|167536.5|167446.5|167551.2|167461.2|167344.4|167254.4|927
1658758500000|2022-07-25 14:15:00|167536.1|167446.1|167683.2|167593.2|167727.7|167637.7|167473.3|167383.3|1019
1658758800000|2022-07-25 14:20:00|167689|167599|167511|167421|167700.9|167610.9|167499.7|167409.7|1008
1658759100000|2022-07-25 14:25:00|167510.5|167420.5|167588.7|167498.7|167685.7|167595.7|167411.9|167321.9|1046
1658759400000|2022-07-25 14:30:00|167590.6|167500.6|167877.6|167787.6|167892.5|167802.5|167590.6|167500.6|956
1658759700000|2022-07-25 14:35:00|167879|167789|167945.5|167855.5|167945.5|167855.5|167765.9|167675.9|1054
1658760000000|2022-07-25 14:40:00|167940.9|167850.9|167953.6|167863.6|168031|167941|167857|167767|1085
1658760300000|2022-07-25 14:45:00|167955.1|167865.1|167877.5|167787.5|167959|167869|167814.5|167724.5|1000
1658760600000|2022-07-25 14:50:00|167909.9|167819.9|168224.3|168134.3|168226.2|168136.2|167898.4|167808.4|985
1658760900000|2022-07-25 14:55:00|168224.4|168134.4|168266|168176|168325.2|168235.2|168180.5|168090.5|997
1658761200000|2022-07-25 15:00:00|168266.8|168176.8|168107.8|168017.8|168330.3|168240.3|168044|167954|999
1658761500000|2022-07-25 15:05:00|168111.6|168021.6|168116.3|168026.3|168195.3|168105.3|168076.3|167986.3|757
1658761800000|2022-07-25 15:10:00|168112.7|168022.7|168087.3|167997.3|168141.2|168051.2|167988.1|167898.1|781
1658762100000|2022-07-25 15:15:00|168086.9|167996.9|168098.9|168008.9|168227.4|168137.4|168068.5|167978.5|889
1658762400000|2022-07-25 15:20:00|168097.9|168007.9|168044.2|167954.2|168128.6|168038.6|168015|167925|785
1658762700000|2022-07-25 15:25:00|168044.7|167954.7|168039.7|167949.7|168134.1|168044.1|168013.7|167923.7|841
1658763000000|2022-07-25 15:30:00|168040.4|167950.4|167939.6|167849.6|168055.3|167965.3|167910.1|167820.1|815
1658763300000|2022-07-25 15:35:00|167940.3|167850.3|168149.4|168059.4|168227.4|168137.4|167940.3|167850.3|867
1658763600000|2022-07-25 15:40:00|168150.6|168060.6|167992.3|167902.3|168150.6|168060.6|167984|167894|702
1658763900000|2022-07-25 15:45:00|167993.7|167903.7|168022.5|167932.5|168091.8|168001.8|167949.9|167859.9|797
1658764200000|2022-07-25 15:50:00|168022.7|167932.7|168081|167991|168099.3|168009.3|168018.5|167928.5|555
1658764500000|2022-07-25 15:55:00|168081.3|167991.3|168053.2|167963.2|168092.5|168002.5|168043.5|167953.5|668
1658764800000|2022-07-25 16:00:00|168054.7|167964.7|168069.1|167979.1|168144.3|168054.3|168053.3|167963.3|715
1658765100000|2022-07-25 16:05:00|168069.5|167979.5|168123.6|168033.6|168139.9|168049.9|167982.2|167892.2|783
1658765400000|2022-07-25 16:10:00|168124.2|168034.2|168132.4|168042.4|168144.6|168054.6|168062.2|167972.2|740
1658765700000|2022-07-25 16:15:00|168134.1|168044.1|168100.5|168010.5|168134.1|168044.1|168067.6|167977.6|812
1658766000000|2022-07-25 16:20:00|168102.2|168012.2|168093.1|168003.1|168112.5|168022.5|168084.5|167994.5|657
1658766300000|2022-07-25 16:25:00|168092.6|168002.6|168045.1|167955.1|168152.1|168062.1|168044.3|167954.3|713
1658766600000|2022-07-25 16:30:00|168044|167954|168068.9|167978.9|168073.1|167983.1|167999.6|167909.6|821
1658766900000|2022-07-25 16:35:00|168067|167977|168066.2|167976.2|168089.4|167999.4|168048.4|167958.4|672
1658767200000|2022-07-25 16:40:00|168065.1|167975.1|167996|167906|168066.4|167976.4|167970|167880|603
1658767500000|2022-07-25 16:45:00|167996.9|167906.9|167935.6|167845.6|167996.9|167906.9|167930.7|167840.7|626
1658767800000|2022-07-25 16:50:00|167936|167846|168014.1|167924.1|168020.9|167930.9|167935.7|167845.7|516
1658768100000|2022-07-25 16:55:00|168012.6|167922.6|167988.2|167898.2|168058.2|167968.2|167983.9|167893.9|470
1658768400000|2022-07-25 17:00:00|167988.5|167898.5|167916|167826|168000.5|167910.5|167899.2|167809.2|631
1658768700000|2022-07-25 17:05:00|167918.8|167828.8|167927.9|167837.9|167959.8|167869.8|167907.3|167817.3|573
1658769000000|2022-07-25 17:10:00|167928.3|167838.3|167863.7|167773.7|167928.4|167838.4|167836.2|167746.2|514
1658769300000|2022-07-25 17:15:00|167864|167774|167867.8|167777.8|167871.5|167781.5|167808|167718|469
1658769600000|2022-07-25 17:20:00|167866.7|167776.7|167907.7|167817.7|167909.5|167819.5|167846.9|167756.9|443
1658769900000|2022-07-25 17:25:00|167905.4|167815.4|167891.5|167801.5|167913.3|167823.3|167889.3|167799.3|695
1658770200000|2022-07-25 17:30:00|167902.8|167812.8|167930|167840|167931.3|167841.3|167862.8|167772.8|632
1658770500000|2022-07-25 17:35:00|167930.7|167840.7|168021|167931|168022|167932|167923.1|167833.1|539
1658770800000|2022-07-25 17:40:00|168014|167924|167992.4|167902.4|168018.6|167928.6|167979.7|167889.7|493
1658771100000|2022-07-25 17:45:00|167992.5|167902.5|167989.1|167899.1|168013.5|167923.5|167978.5|167888.5|405
1658771400000|2022-07-25 17:50:00|167990.9|167900.9|168017|167927|168064.5|167974.5|167985.3|167895.3|545
1658771700000|2022-07-25 17:55:00|168023.5|167933.5|167952|167862|168050.1|167960.1|167927.5|167837.5|351
1658772000000|2022-07-25 18:00:00|167951.9|167861.9|168013.3|167923.3|168034.4|167944.4|167942.4|167852.4|523
1658772300000|2022-07-25 18:05:00|168013.9|167923.9|167995.5|167905.5|168026.6|167936.6|167909.4|167819.4|496
1658772600000|2022-07-25 18:10:00|167992.6|167902.6|167916|167826|168007.3|167917.3|167899.7|167809.7|533
1658772900000|2022-07-25 18:15:00|167915|167825|167976.3|167886.3|167995.5|167905.5|167898.6|167808.6|586
1658773200000|2022-07-25 18:20:00|167973.1|167883.1|167964.6|167874.6|168013.9|167923.9|167959.7|167869.7|634
1658773500000|2022-07-25 18:25:00|167964.3|167874.3|167908.7|167818.7|167983.5|167893.5|167902.8|167812.8|500
1658773800000|2022-07-25 18:30:00|167907.3|167817.3|167931.8|167841.8|167945.3|167855.3|167876.1|167786.1|522
1658774100000|2022-07-25 18:35:00|167936.5|167846.5|167965|167875|167976.2|167886.2|167866.4|167776.4|549
1658774400000|2022-07-25 18:40:00|167964.8|167874.8|167822.6|167732.6|167969.9|167879.9|167820.4|167730.4|512
1658774700000|2022-07-25 18:45:00|167822.9|167732.9|167778.6|167688.6|167841.2|167751.2|167731.9|167641.9|656
1658775000000|2022-07-25 18:50:00|167779.2|167689.2|167831.1|167741.1|167866.3|167776.3|167737.5|167647.5|645
1658775300000|2022-07-25 18:55:00|167829.9|167739.9|167798.5|167708.5|167855.2|167765.2|167727.7|167637.7|671
1658775600000|2022-07-25 19:00:00|167802.8|167712.8|167865.3|167775.3|167869.1|167779.1|167802|167712|596
1658775900000|2022-07-25 19:05:00|167865.7|167775.7|167870.1|167780.1|167880.1|167790.1|167807.1|167717.1|648
1658776200000|2022-07-25 19:10:00|167868|167778|167867.8|167777.8|167876.5|167786.5|167820.1|167730.1|566
1658776500000|2022-07-25 19:15:00|167867.7|167777.7|167872.2|167782.2|167875.9|167785.9|167832.3|167742.3|634
1658776800000|2022-07-25 19:20:00|167871.6|167781.6|167867.5|167777.5|167880.6|167790.6|167839.7|167749.7|637
1658777100000|2022-07-25 19:25:00|167867.3|167777.3|167838.8|167748.8|167869.2|167779.2|167813.6|167723.6|450
1658777400000|2022-07-25 19:30:00|167837.7|167747.7|167875|167785|167882.4|167792.4|167810.3|167720.3|439
1658777700000|2022-07-25 19:35:00|167874.8|167784.8|167865.9|167775.9|167878.6|167788.6|167841.5|167751.5|660
1658778000000|2022-07-25 19:40:00|167866.5|167776.5|167887.6|167797.6|167897.8|167807.8|167863.6|167773.6|672
1658778300000|2022-07-25 19:45:00|167887.3|167797.3|167869.4|167779.4|167894.1|167804.1|167851.5|167761.5|777
1658778600000|2022-07-25 19:50:00|167867.8|167777.8|167840.7|167750.7|167867.8|167777.8|167833.5|167743.5|623
1658778900000|2022-07-25 19:55:00|167840.8|167750.8|167839.2|167749.2|167955.4|167865.4|167802.5|167712.5|748
1658779200000|2022-07-25 20:00:00|167836.9|167746.9|167814.9|167724.9|167848.7|167758.7|167809.1|167719.1|513
1658779500000|2022-07-25 20:05:00|167814.8|167724.8|167812.8|167722.8|167842.1|167752.1|167807.7|167717.7|298
1658779800000|2022-07-25 20:10:00|167808.8|167718.8|167811.1|167721.1|167820.7|167730.7|167806|167716|181
1658780100000|2022-07-25 20:15:00|167814.3|167724.3|167792.6|167702.6|167817.6|167727.6|167752.1|167662.1|359
1658780400000|2022-07-25 20:20:00|167786.3|167696.3|167796.6|167706.6|167805.2|167715.2|167786.3|167696.3|123
1658780700000|2022-07-25 20:25:00|167798.1|167708.1|167786.9|167696.9|167802.5|167712.5|167783.3|167693.3|115
1658781000000|2022-07-25 20:30:00|167788|167698|167798.5|167708.5|167806.4|167716.4|167782|167692|149
1658781300000|2022-07-25 20:35:00|167798.3|167708.3|167810.3|167720.3|167810.3|167720.3|167784|167694|124
1658781600000|2022-07-25 20:40:00|167801.1|167711.1|167799|167709|167818.7|167728.7|167787.4|167697.4|177
1658781900000|2022-07-25 20:45:00|167804.5|167714.5|167816|167726|167823.3|167731.4|167797.9|167692|120
1658782200000|2022-07-25 20:50:00|167820.6|167730.6|167841.3|167751.3|167901|167777.2|167792.6|167702.6|174
1658782500000|2022-07-25 20:55:00|167848.3|167758.3|168046.4|167704.4|168089.9|167788.8|167799.3|167657.2|233
1658782800000|2022-07-25 21:00:00|168019.2|167677.2|168076.8|167734.8|168076.8|167734.8|168013|167671|35
1658783100000|2022-07-25 21:05:00|168082|167740|168118.5|167776.5|168125.1|167783.1|168066.1|167732.6|50
1658783400000|2022-07-25 21:10:00|168147.2|167805.2|168134.3|167792.3|168147.2|167805.2|168005.6|167663.6|138
1658783700000|2022-07-25 21:15:00|168124|167782|168119.6|167777.6|168147.2|167805.2|168103.6|167761.6|55
1658784000000|2022-07-25 21:20:00|168108.5|167766.5|168108.5|167766.5|168147.2|167805.2|168097.6|167760.5|99
1658784300000|2022-07-25 21:25:00|168087.4|167745.4|168108.5|167766.5|168147.2|167805.2|168005.5|167663.5|54
1658784600000|2022-07-25 21:30:00|168102.9|167760.9|168105.8|167763.8|168216.2|167874.2|168095.1|167753.1|277
1658784900000|2022-07-25 21:35:00|168106.8|167764.8|168119|167777|168182.6|167840.6|168073|167731|484
1658785200000|2022-07-25 21:40:00|168121.8|167779.8|168156|167814|168191.9|167849.9|168104.5|167762.5|363
1658785500000|2022-07-25 21:45:00|168150.9|167808.9|168096|167754|168186.6|167844.6|168081.4|167739.4|605
1658785800000|2022-07-25 21:50:00|168093.6|167751.6|168105.9|167763.9|168174.2|167832.2|168068.4|167726.4|639
1658786100000|2022-07-25 21:55:00|168095.8|167753.8|168116.6|167774.6|168194.1|167852.1|168080.5|167738.5|625
1658786400000|2022-07-25 22:00:00|168130.7|167788.7|168106.7|167764.7|168169.6|167827.6|168077.7|167735.7|277
1658786700000|2022-07-25 22:05:00|168112.2|167770.2|168122|167780|168134.3|167792.3|168092.8|167750.8|189
1658787000000|2022-07-25 22:10:00|168118.3|167776.3|168145.7|167803.7|168201|167859|168099.8|167757.8|227
1658787300000|2022-07-25 22:15:00|168143.9|167801.9|168111.8|167769.8|168187.6|167845.6|168111.3|167769.3|209
1658787600000|2022-07-25 22:20:00|168111.5|167769.5|168106.8|167764.8|168161.9|167819.9|168102.7|167760.7|220
1658787900000|2022-07-25 22:25:00|168104|167762|168105|167763|168139.1|167797.1|168093.4|167751.4|162
1658788200000|2022-07-25 22:30:00|168104.3|167762.3|168119.7|167777.7|168139.9|167797.9|168093.2|167751.2|136
1658788500000|2022-07-25 22:35:00|168119.3|167777.3|168109.9|167767.9|168176.4|167834.4|168102.2|167760.2|159
1658788800000|2022-07-25 22:40:00|168111.3|167769.3|168166.2|167824.2|168236.8|167894.8|168101.9|167759.9|142
1658789100000|2022-07-25 22:45:00|168165.7|167823.7|168135.9|167793.9|168211.5|167869.5|168103.1|167761.1|130
1658789400000|2022-07-25 22:50:00|168123.7|167781.7|168166.2|167824.2|168200.9|167858.9|168100.5|167758.5|242
1658789700000|2022-07-25 22:55:00|168164.6|167822.6|168140.4|167798.4|168208.8|167866.8|168134.4|167792.4|206
1658790000000|2022-07-25 23:00:00|168139.6|167797.6|168126.2|167784.2|168163.6|167821.6|168107.5|167765.5|342
1658790300000|2022-07-25 23:05:00|168125|167783|168043.1|167760.9|168136.7|167794.7|168019.8|167701.8|253
1658790600000|2022-07-25 23:10:00|168042.6|167759.9|168129.3|167787.3|168129.3|167820.9|168035.1|167726|255
1658790900000|2022-07-25 23:15:00|168114.9|167772.9|168088.7|167787.1|168120.1|167843.7|168053|167753.8|206
1658791200000|2022-07-25 23:20:00|168094.5|167768.6|168094.8|167783.3|168124|167841.6|168066.5|167754|221
1658791500000|2022-07-25 23:25:00|168095.5|167780.4|168072.2|167796.8|168101.6|167831.5|168045|167753.2|196
1658791800000|2022-07-25 23:30:00|168065.2|167809.7|168119.5|167803.9|168132.8|167840|168046|167743.6|231
1658792100000|2022-07-25 23:35:00|168110.9|167811|168090.4|167748.4|168172.4|167851|168056.6|167714.6|306
1658792400000|2022-07-25 23:40:00|168093.3|167751.3|168119.7|167777.7|168152.2|167810.2|168060|167718|239
1658792700000|2022-07-25 23:45:00|168119.3|167777.3|168118|167776|168132.7|167790.7|168116|167774|170
1658793000000|2022-07-25 23:50:00|168119.5|167777.5|168117.7|167775.7|168130.1|167788.1|168083.1|167741.1|187
1658793300000|2022-07-25 23:55:00|168114.9|167772.9|168124.1|167782.1|168131.7|167789.7|168097.9|167755.9|209
1658793600000|2022-07-26 00:00:00|168112.1|167770.1|168109.1|167767.1|168130|167788|168054.3|167712.3|310
1658793900000|2022-07-26 00:05:00|168108|167766|168159.3|167817.3|168159.3|167817.3|168075.6|167733.6|387
1658794200000|2022-07-26 00:10:00|168156.3|167814.3|168113|167771|168156.3|167814.3|168097.4|167755.4|296
1658794500000|2022-07-26 00:15:00|168113.2|167771.2|168162|167820|168162|167820|168095.4|167753.4|329
1658794800000|2022-07-26 00:20:00|168160.5|167818.5|168164|167822|168186.8|167844.8|168107.7|167765.7|346
1658795100000|2022-07-26 00:25:00|168163.3|167821.3|168124.1|167782.1|168177.5|167882.3|167947.2|167758.5|454
1658795400000|2022-07-26 00:30:00|168124.4|167782.4|167940.7|167810.7|168129|167818.5|167822.2|167702.5|573
1658795700000|2022-07-26 00:35:00|167944.1|167814.1|167996.5|167755.8|168028.5|167836.5|167911.9|167708|761
1658796000000|2022-07-26 00:40:00|167996.3|167767|167942.3|167740.4|168015.4|167812.5|167897.9|167707|389
1658796300000|2022-07-26 00:45:00|167907.1|167777.1|167892.8|167802.8|167997.7|167844.4|167883.4|167727.3|671
1658796600000|2022-07-26 00:50:00|167892.1|167802.1|167984.4|167775.1|167994.8|167846.5|167793.9|167657.9|830
1658796900000|2022-07-26 00:55:00|167940.7|167810.7|167816.6|167686.6|167985.1|167812.9|167765.8|167627.4|598
1658797200000|2022-07-26 01:00:00|167817.1|167687.1|167798.5|167668.5|167881.6|167713.3|167753.1|167595.7|823
1658797500000|2022-07-26 01:05:00|167793.3|167663.3|167828.3|167611.2|167868.9|167681.8|167768|167590.3|852
1658797800000|2022-07-26 01:10:00|167784.8|167654.8|167793.5|167663.5|167887.4|167717.3|167776.7|167604|744
1658798100000|2022-07-26 01:15:00|167794.2|167664.2|167747.7|167617.7|167871.5|167669.5|167712.7|167590.3|913
1658798400000|2022-07-26 01:20:00|167746.6|167616.6|167586.2|167456.2|167781|167645.7|167563.9|167450.3|915
1658798700000|2022-07-26 01:25:00|167595.8|167465.8|167502|167372|167600.2|167489.5|167478.1|167302.5|840
1658799000000|2022-07-26 01:30:00|167501.9|167371.9|167460.3|167330.3|167545.2|167403.3|167422.1|167271.9|989
1658799300000|2022-07-26 01:35:00|167458.7|167328.7|167434.1|167304.1|167525.8|167362.2|167348.3|167236.8|970
1658799600000|2022-07-26 01:40:00|167435.1|167305.1|167417|167287|167488.2|167355.7|167392.8|167239|763
1658799900000|2022-07-26 01:45:00|167415.3|167285.3|167705.8|167502.7|167726.2|167559.8|167415.3|167236.8|823
1658800200000|2022-07-26 01:50:00|167668.6|167538.6|167695.7|167495.3|167720.4|167570.4|167590.6|167476.3|650
1658800500000|2022-07-26 01:55:00|167715.7|167487.4|167681.1|167551.1|167765|167570.8|167654.8|167453|836
1658800800000|2022-07-26 02:00:00|167712.2|167507.5|167864|167647.7|167876.5|167706.3|167661.6|167497.7|964
1658801100000|2022-07-26 02:05:00|167864.4|167654.4|167813.6|167683.6|167888.5|167706.7|167729.7|167569|869
1658801400000|2022-07-26 02:10:00|167852.3|167644.7|167847.4|167624.8|167885|167691.6|167769.1|167609|808
1658801700000|2022-07-26 02:15:00|167847.7|167623.5|167847.9|167633.5|167941|167720.8|167794.7|167597.9|747
1658802000000|2022-07-26 02:20:00|167851.9|167630.7|167776.3|167550.2|167886.3|167709.3|167721.4|167541|723
1658802300000|2022-07-26 02:25:00|167786.9|167551.9|167746.3|167616.3|167806.2|167634.5|167648.6|167526.9|745
1658802600000|2022-07-26 02:30:00|167746.8|167616.8|167715|167485.1|167818|167627.2|167635.2|167476.1|850
1658802900000|2022-07-26 02:35:00|167709|167487.4|167588.1|167458.1|167709|167531.5|167556|167387.3|835
1658803200000|2022-07-26 02:40:00|167585.7|167455.7|167583.8|167453.8|167634.5|167465|167548|167380.9|820
1658803500000|2022-07-26 02:45:00|167581.7|167451.7|167569.4|167439.4|167631.1|167479.6|167520.6|167382.9|766
1658803800000|2022-07-26 02:50:00|167569.6|167439.6|167504.4|167374.4|167604.5|167446.3|167372.5|167242.9|814
1658804100000|2022-07-26 02:55:00|167545.6|167333.2|167551.1|167421.1|167613.3|167443.2|167457.3|167333.2|867
1658804400000|2022-07-26 03:00:00|167553.1|167423.1|167505.1|167375.1|167629.8|167438|167478.6|167309.2|943
1658804700000|2022-07-26 03:05:00|167545.6|167334.4|167551.8|167421.8|167643|167477.5|167484|167295.8|843
1658805000000|2022-07-26 03:10:00|167606.8|167376.2|167507.9|167377.9|167606.8|167425.7|167468|167288.7|702
1658805300000|2022-07-26 03:15:00|167507.5|167377.5|167547.8|167417.8|167587.6|167439.1|167475.4|167309.3|799
1658805600000|2022-07-26 03:20:00|167548.1|167418.1|167474.6|167344.6|167615.3|167453.8|167442.3|167331.4|817
1658805900000|2022-07-26 03:25:00|167473.6|167343.6|167509.2|167379.2|167626|167477.3|167473.5|167320.4|793
1658806200000|2022-07-26 03:30:00|167499.1|167369.1|167566|167436|167630.1|167454|167477.2|167297|763
1658806500000|2022-07-26 03:35:00|167561.9|167431.9|167634.6|167504.6|167648.1|167512.4|167533.7|167380.6|821
1658806800000|2022-07-26 03:40:00|167633.8|167503.8|167646.2|167419.6|167708.1|167529.5|167574.1|167412|886
1658807100000|2022-07-26 03:45:00|167648.5|167423.8|167689.3|167473.7|167696.6|167521.5|167596.6|167415.2|684
1658807400000|2022-07-26 03:50:00|167708|167481.8|167637.2|167507.2|167708.1|167533.4|167606.7|167441.1|786
1658807700000|2022-07-26 03:55:00|167636.7|167506.7|167618.2|167488.2|167735|167512.8|167602.1|167416.4|642
1658808000000|2022-07-26 04:00:00|167617.5|167487.5|167691.5|167484.4|167710.3|167535.3|167608.8|167444.7|750
1658808300000|2022-07-26 04:05:00|167687.5|167474.9|167683.9|167478.9|167761.3|167541.6|167613.5|167420.3|732
1658808600000|2022-07-26 04:10:00|167690.7|167477.3|167681|167464.2|167730.2|167537.6|167608.9|167447.1|596
1658808900000|2022-07-26 04:15:00|167691.1|167463.4|167689.2|167486.8|167736.2|167535.4|167624.5|167430|476
1658809200000|2022-07-26 04:20:00|167645.1|167515.1|167651.6|167521.6|167755.7|167531.4|167620.9|167433.4|570
1658809500000|2022-07-26 04:25:00|167651.8|167521.8|167645.9|167515.9|167737.8|167531.6|167626.6|167437.9|645
1658809800000|2022-07-26 04:30:00|167643.8|167513.8|167641.8|167511.8|167736.2|167524.9|167625.4|167441.3|449
1658810100000|2022-07-26 04:35:00|167645.1|167515.1|167691.8|167488.2|167718.2|167526.7|167632.8|167458.4|316
1658810400000|2022-07-26 04:40:00|167655.8|167525.8|167689|167472.6|167715.9|167530.5|167632.7|167457.6|291
1658810700000|2022-07-26 04:45:00|167654.9|167524.9|167677.2|167475.9|167714.4|167528.6|167624.9|167457.8|314
1658811000000|2022-07-26 04:50:00|167640.5|167510.5|167660.1|167530.1|167748.8|167551.6|167627.9|167463.2|489
1658811300000|2022-07-26 04:55:00|167658.8|167528.8|167698.3|167488.9|167731.9|167534.9|167629|167418.2|425
1658811600000|2022-07-26 05:00:00|167695|167492.7|167511.7|167381.7|167695.2|167533.4|167510.4|167332.6|521
1658811900000|2022-07-26 05:05:00|167503.9|167373.9|167506.3|167376.3|167539.8|167403.6|167487.1|167339|676
1658812200000|2022-07-26 05:10:00|167504.4|167374.4|167512.2|167382.2|167566.2|167423.1|167479.4|167331.5|590
1658812500000|2022-07-26 05:15:00|167512.4|167382.4|167487.5|167397.5|167567.7|167409.3|167475.4|167292.1|521
1658812800000|2022-07-26 05:20:00|167487.4|167397.4|167506.2|167376.2|167513.2|167407.1|167481|167371.4|611
1658813100000|2022-07-26 05:25:00|167502.1|167372.1|167400.1|167270.1|167504.9|167395.2|167381|167226.2|639
1658813400000|2022-07-26 05:30:00|167404.3|167274.3|167446.2|167316.2|167469|167360.8|167378.4|167270.5|727
1658813700000|2022-07-26 05:35:00|167448|167318|167398.3|167308.3|167496.9|167345.6|167383.4|167275.4|675
1658814000000|2022-07-26 05:40:00|167397.7|167307.7|167420.4|167290.4|167422.6|167313.6|167387.4|167276|665
1658814300000|2022-07-26 05:45:00|167417.3|167287.3|167392.5|167302.5|167443.9|167313|167387.7|167237|762
1658814600000|2022-07-26 05:50:00|167392.3|167302.3|167412.1|167282.1|167448.4|167312.1|167385.4|167241.2|749
1658814900000|2022-07-26 05:55:00|167411.5|167281.5|167587.5|167375.9|167597|167438.7|167390.7|167234|869
1658815200000|2022-07-26 06:00:00|167590.4|167377|167620.8|167490.8|167663.9|167514.8|167403.5|167277.9|651
1658815500000|2022-07-26 06:05:00|167621.1|167491.1|167708.6|167578.6|167748.1|167603.6|167588.8|167404.3|444
1658815800000|2022-07-26 06:10:00|167709.4|167579.4|167742.9|167612.9|167834.9|167661.1|167681.2|167503.1|369
1658816100000|2022-07-26 06:15:00|167742.4|167612.4|167880.1|167790.1|167908.3|167802.7|167685.3|167528.1|483
1658816400000|2022-07-26 06:20:00|167877.8|167787.8|167878.9|167748.9|167931.3|167802.3|167856|167695.6|705
1658816700000|2022-07-26 06:25:00|167879.2|167749.2|167624.8|167534.8|167884.6|167776.8|167605.8|167515.8|860
1658817000000|2022-07-26 06:30:00|167628.4|167538.4|167746.7|167656.7|167768.8|167678.8|167611.8|167521.8|841
1658817300000|2022-07-26 06:35:00|167749.8|167659.8|167550.3|167460.3|167776|167686|167500|167410|842
1658817600000|2022-07-26 06:40:00|167548.7|167458.7|167415.6|167325.6|167575.8|167485.8|167392.9|167302.9|773
1658817900000|2022-07-26 06:45:00|167411.3|167321.3|167395.9|167305.9|167465.8|167375.8|167386|167296|726
1658818200000|2022-07-26 06:50:00|167389.2|167299.2|167346.9|167256.9|167406.8|167316.8|167333.2|167243.2|812
1658818500000|2022-07-26 06:55:00|167347.1|167257.1|167550|167460|167588.4|167498.4|167344.1|167254.1|919
1658818800000|2022-07-26 07:00:00|167550.4|167460.4|167604.7|167514.7|167718.7|167628.7|167518.9|167428.9|985
1658819100000|2022-07-26 07:05:00|167604.6|167514.6|167634.6|167544.6|167635.4|167545.4|167572.4|167482.4|862
1658819400000|2022-07-26 07:10:00|167634.5|167544.5|167534.8|167444.8|167637.2|167547.2|167498.9|167408.9|879
1658819700000|2022-07-26 07:15:00|167543.5|167453.5|167533.3|167443.3|167647|167557|167526.4|167436.4|954
1658820000000|2022-07-26 07:20:00|167535.9|167445.9|167628.9|167538.9|167653.4|167563.4|167517.6|167427.6|869
1658820300000|2022-07-26 07:25:00|167629.4|167539.4|167457.8|167367.8|167642.4|167552.4|167409.7|167319.7|976
1658820600000|2022-07-26 07:30:00|167459|167369|167350.2|167260.2|167459.3|167369.3|167340.8|167250.8|835
1658820900000|2022-07-26 07:35:00|167350|167260|167289.6|167199.6|167385.5|167295.5|167219.2|167129.2|890
1658821200000|2022-07-26 07:40:00|167288.6|167198.6|167039.6|166949.6|167317.4|167227.4|167002.4|166912.4|864
1658821500000|2022-07-26 07:45:00|167038.7|166948.7|167043.8|166953.8|167189.2|167099.2|167023.7|166933.7|706
1658821800000|2022-07-26 07:50:00|167043.7|166953.7|167082.1|166992.1|167101|167011|166941.6|166851.6|747
1658822100000|2022-07-26 07:55:00|167075.7|166985.7|167017.3|166927.3|167075.7|166985.7|166960.2|166870.2|791
1658822400000|2022-07-26 08:00:00|167017.6|166927.6|167013.1|166923.1|167030.8|166940.8|166979|166889|700
1658822700000|2022-07-26 08:05:00|167012.8|166922.8|167076|166986|167106.3|167016.3|166976.1|166886.1|841
1658823000000|2022-07-26 08:10:00|167074.8|166984.8|167143|167053|167219.4|167129.4|166939.1|166849.1|857
1658823300000|2022-07-26 08:15:00|167144.9|167054.9|167171.1|167081.1|167198.6|167108.6|167102.3|167012.3|858
1658823600000|2022-07-26 08:20:00|167170.4|167080.4|167160.5|167070.5|167178.8|167088.8|167118.3|167028.3|599
1658823900000|2022-07-26 08:25:00|167160.9|167070.9|167169.7|167079.7|167180|167090|167143.3|167053.3|844
1658824200000|2022-07-26 08:30:00|167169.8|167079.8|166925.2|166835.2|167179.2|167089.2|166911.1|166821.1|651
1658824500000|2022-07-26 08:35:00|166926.3|166836.3|167047.1|166957.1|167082|166992|166924.7|166834.7|458
1658824800000|2022-07-26 08:40:00|167048.1|166958.1|167042.9|166952.9|167087.1|166997.1|167033|166943|511
1658825100000|2022-07-26 08:45:00|167043.1|166953.1|167160.9|167070.9|167168.8|167078.8|167043.1|166953.1|567
1658825400000|2022-07-26 08:50:00|167160.6|167070.6|167177.7|167087.7|167237.9|167147.9|167124|167034|525
1658825700000|2022-07-26 08:55:00|167176.9|167086.9|167356.2|167266.2|167386.5|167296.5|167116.5|167026.5|835
1658826000000|2022-07-26 09:00:00|167355.6|167265.6|167349.6|167259.6|167406.9|167316.9|167233.8|167143.8|777
1658826300000|2022-07-26 09:05:00|167350.6|167260.6|167337.8|167247.8|167350.6|167260.6|167263.4|167173.4|824
1658826600000|2022-07-26 09:10:00|167337.6|167247.6|167439.2|167349.2|167504.6|167414.6|167322|167232|821
1658826900000|2022-07-26 09:15:00|167436.9|167346.9|167719.9|167629.9|167747.3|167657.3|167398.1|167308.1|837
1658827200000|2022-07-26 09:20:00|167718.5|167628.5|167818.5|167728.5|167872.6|167782.6|167598.1|167508.1|924
1658827500000|2022-07-26 09:25:00|167819.2|167729.2|167860.8|167770.8|167927.2|167837.2|167819.2|167729.2|885
1658827800000|2022-07-26 09:30:00|167863.5|167773.5|167845|167755|167880.6|167790.6|167823.6|167733.6|885
1658828100000|2022-07-26 09:35:00|167844.5|167754.5|167694.6|167604.6|167859.8|167769.8|167656.6|167566.6|686
1658828400000|2022-07-26 09:40:00|167692|167602|167647.5|167557.5|167700.9|167610.9|167514.9|167424.9|676
1658828700000|2022-07-26 09:45:00|167648.5|167558.5|167640.5|167550.5|167727.4|167637.4|167606.1|167516.1|698
1658829000000|2022-07-26 09:50:00|167640.4|167550.4|167588.7|167498.7|167667.1|167577.1|167564.8|167474.8|594
1658829300000|2022-07-26 09:55:00|167611.3|167521.3|167644.5|167554.5|167647.4|167557.4|167570.8|167480.8|417
1658829600000|2022-07-26 10:00:00|167644.7|167554.7|167652.2|167562.2|167691.2|167601.2|167594.6|167504.6|792
1658829900000|2022-07-26 10:05:00|167653.6|167563.6|167889.5|167799.5|167933|167843|167568.2|167478.2|816
1658830200000|2022-07-26 10:10:00|167888.9|167798.9|168064.2|167974.2|168064.4|167974.4|167886.5|167796.5|779
1658830500000|2022-07-26 10:15:00|168063.4|167973.4|168127.5|168037.5|168387|168297|168054.7|167964.7|869
1658830800000|2022-07-26 10:20:00|168142.3|168052.3|168192.7|168102.7|168305.2|168215.2|168130.9|168040.9|1107
1658831100000|2022-07-26 10:25:00|168195|168105|168072.3|167982.3|168214.3|168124.3|168040.7|167950.7|1030
1658831400000|2022-07-26 10:30:00|168071.8|167981.8|168128.6|168038.6|168137.6|168047.6|168007.9|167917.9|870
1658831700000|2022-07-26 10:35:00|168125.9|168035.9|168063|167973|168139|168049|168061.4|167971.4|905
1658832000000|2022-07-26 10:40:00|168065.2|167975.2|167965.7|167875.7|168132.5|168042.5|167964.8|167874.8|773
1658832300000|2022-07-26 10:45:00|167965.9|167875.9|167765.9|167675.9|167965.9|167875.9|167757.2|167667.2|885
1658832600000|2022-07-26 10:50:00|167754.9|167664.9|167981|167891|168002.1|167912.1|167750.8|167660.8|831
1658832900000|2022-07-26 10:55:00|167980.9|167890.9|167890.9|167800.9|168045.9|167955.9|167872.5|167782.5|818
1658833200000|2022-07-26 11:00:00|167892|167802|167813.2|167723.2|167949.7|167859.7|167802.2|167712.2|739
1658833500000|2022-07-26 11:05:00|167813.6|167723.6|167899.7|167809.7|167953|167863|167813.2|167723.2|812
1658833800000|2022-07-26 11:10:00|167901.2|167811.2|168038.3|167948.3|168040.9|167950.9|167900.3|167810.3|720
1658834100000|2022-07-26 11:15:00|168037|167947|168283.8|168193.8|168291.7|168201.7|168037|167947|783
1658834400000|2022-07-26 11:20:00|168283.4|168193.4|168233.1|168143.1|168289.7|168199.7|168143.1|168053.1|728
1658834700000|2022-07-26 11:25:00|168234.1|168144.1|168252.2|168162.2|168271.8|168181.8|168166.5|168076.5|812
1658835000000|2022-07-26 11:30:00|168251.9|168161.9|168366.3|168276.3|168371.3|168281.3|168250.2|168160.2|827
1658835300000|2022-07-26 11:35:00|168365.6|168275.6|168395.5|168305.5|168482.9|168392.9|168355|168265|832
1658835600000|2022-07-26 11:40:00|168395.6|168305.6|168634.3|168544.3|168655.4|168565.4|168385.2|168295.2|907
1658835900000|2022-07-26 11:45:00|168634.1|168544.1|168421.2|168331.2|168635.1|168545.1|168418.7|168328.7|872
1658836200000|2022-07-26 11:50:00|168419.8|168329.8|168534.9|168444.9|168643.4|168553.4|168380.6|168290.6|845
1658836500000|2022-07-26 11:55:00|168535.2|168445.2|168623.9|168533.9|168628.7|168538.7|168460.5|168370.5|788
1658836800000|2022-07-26 12:00:00|168621.9|168531.9|168623.5|168533.5|168706.3|168616.3|168579.3|168489.3|872
1658837100000|2022-07-26 12:05:00|168624.1|168534.1|168703.6|168613.6|168766.9|168676.9|168599.9|168509.9|730
1658837400000|2022-07-26 12:10:00|168690.4|168600.4|168824.8|168734.8|168872.6|168782.6|168634.8|168544.8|772
1658837700000|2022-07-26 12:15:00|168824|168734|168968.3|168878.3|169017.2|168927.2|168824|168734|974
1658838000000|2022-07-26 12:20:00|168967.2|168877.2|169084|168994|169221.8|169131.8|168929.9|168839.9|1053
1658838300000|2022-07-26 12:25:00|169084.5|168994.5|169072.4|168982.4|169126.1|169036.1|168975.6|168885.6|924
1658838600000|2022-07-26 12:30:00|169071.5|168981.5|168776.2|168686.2|169098.2|169008.2|168742|168652|1006
1658838900000|2022-07-26 12:35:00|168781.6|168691.6|168758.1|168668.1|168813.3|168723.3|168675.2|168585.2|1022
1658839200000|2022-07-26 12:40:00|168758.3|168668.3|168828.6|168738.6|168910.2|168820.2|168719.8|168629.8|971
1658839500000|2022-07-26 12:45:00|168833.3|168743.3|168689.8|168599.8|168833.3|168743.3|168669.6|168579.6|958
1658839800000|2022-07-26 12:50:00|168690.2|168600.2|168643.7|168553.7|168704|168614|168630.6|168540.6|927
1658840100000|2022-07-26 12:55:00|168642.6|168552.6|168560.6|168470.6|168665.2|168575.2|168555.5|168465.5|953
1658840400000|2022-07-26 13:00:00|168554.9|168464.9|168584|168494|168702.4|168612.4|168547.7|168457.7|990
1658840700000|2022-07-26 13:05:00|168583.5|168493.5|168792.7|168702.7|168798.6|168708.6|168466.1|168376.1|1002
1658841000000|2022-07-26 13:10:00|168792.2|168702.2|168798.4|168708.4|168877.3|168787.3|168769.1|168679.1|976
1658841300000|2022-07-26 13:15:00|168798.9|168708.9|168765.6|168675.6|168808.7|168718.7|168726.4|168636.4|979
1658841600000|2022-07-26 13:20:00|168766|168676|168869.6|168779.6|168895.3|168805.3|168728.4|168638.4|1003
1658841900000|2022-07-26 13:25:00|168867|168777|168901|168811|168901|168811|168764.5|168674.5|955
1658842200000|2022-07-26 13:30:00|168908.8|168818.8|169018.3|168928.3|169018.3|168928.3|168887.9|168797.9|795
1658842500000|2022-07-26 13:35:00|169021|168931|168778.5|168688.5|169024.8|168934.8|168759.5|168669.5|1025
1658842800000|2022-07-26 13:40:00|168779.4|168689.4|168693.6|168603.6|168796.2|168706.2|168607.7|168517.7|1122
1658843100000|2022-07-26 13:45:00|168694.8|168604.8|168819.8|168729.8|168843.1|168753.1|168672.4|168582.4|1136
1658843400000|2022-07-26 13:50:00|168821.3|168731.3|168802.4|168712.4|168870.8|168780.8|168701.5|168611.5|795
1658843700000|2022-07-26 13:55:00|168799.4|168709.4|168897.8|168617|168897.8|168766.9|168752.3|168617|930
1658844000000|2022-07-26 14:00:00|168911.1|168622.4|168855|168765|168927.9|168837.9|168737.7|168517.2|1114
1658844300000|2022-07-26 14:05:00|168854.5|168764.5|168978.8|168888.8|169019.7|168929.7|168794|168704|1110
1658844600000|2022-07-26 14:10:00|168980.4|168890.4|169223|169133|169224.6|169134.6|168934.5|168844.5|1071
1658844900000|2022-07-26 14:15:00|169230.7|169140.7|169009.6|168919.6|169233.3|169143.3|168987.7|168897.7|921
1658845200000|2022-07-26 14:20:00|169003|168913|169101.5|169011.5|169109.1|169019.1|168970.1|168880.1|785
1658845500000|2022-07-26 14:25:00|169101.3|169011.3|168965.8|168875.8|169157.9|169067.9|168949.8|168859.8|931
1658845800000|2022-07-26 14:30:00|168965.3|168875.3|168870.7|168780.7|169049.8|168959.8|168863.1|168773.1|1053
1658846100000|2022-07-26 14:35:00|168864.9|168774.9|168877.1|168787.1|168892.5|168802.5|168803.8|168713.8|806
1658846400000|2022-07-26 14:40:00|168880.6|168790.6|169136.2|169046.2|169153.6|169063.6|168875.7|168785.7|969
1658846700000|2022-07-26 14:45:00|169134.4|169044.4|169331.8|169241.8|169391.2|169301.2|169070.8|168980.8|1014
1658847000000|2022-07-26 14:50:00|169333.2|169243.2|169312.2|169222.2|169397.6|169307.6|169273.9|169183.9|980
1658847300000|2022-07-26 14:55:00|169312.5|169222.5|169218.1|169128.1|169338.2|169248.2|169190.7|169100.7|919
1658847600000|2022-07-26 15:00:00|169216.2|169126.2|169217.4|169127.4|169229.8|169139.8|169186.8|169096.8|877
1658847900000|2022-07-26 15:05:00|169217.6|169127.6|169436.8|169346.8|169448.8|169358.8|169217.6|169127.6|1047
1658848200000|2022-07-26 15:10:00|169436|169346|169375.1|169285.1|169460.2|169370.2|169373|169283|974
1658848500000|2022-07-26 15:15:00|169405.3|169315.3|169402.4|169312.4|169406.1|169316.1|169292.7|169202.7|604
1658848800000|2022-07-26 15:20:00|169401.1|169311.1|169486.7|169396.7|169486.9|169396.9|169304.2|169214.2|766
1658849100000|2022-07-26 15:25:00|169483.5|169393.5|169541.9|169451.9|169567.1|169477.1|169478.9|169388.9|615
1658849400000|2022-07-26 15:30:00|169543.8|169453.8|169647.8|169557.8|169698.8|169608.8|169543.8|169453.8|621
1658849700000|2022-07-26 15:35:00|169648|169558|169785.7|169695.7|169791.5|169701.5|169641.5|169551.5|348
1658850000000|2022-07-26 15:40:00|169789.6|169699.6|169627.5|169537.5|169790.5|169700.5|169609.8|169519.8|429
1658850300000|2022-07-26 15:45:00|169628.3|169538.3|169678.3|169588.3|169687.2|169597.2|169618|169528|434
1658850600000|2022-07-26 15:50:00|169682.7|169592.7|169646|169556|169701.8|169611.8|169643.6|169553.6|540
1658850900000|2022-07-26 15:55:00|169646.5|169556.5|169654.8|169564.8|169682.3|169592.3|169630.2|169540.2|637
1658851200000|2022-07-26 16:00:00|169654.7|169564.7|169452.8|169362.8|169658.7|169568.7|169434.6|169344.6|577
1658851500000|2022-07-26 16:05:00|169453.7|169363.7|169353.7|169263.7|169466.5|169376.5|169280.2|169190.2|724
1658851800000|2022-07-26 16:10:00|169351.7|169261.7|169418.8|169328.8|169422.6|169332.6|169290.2|169200.2|541
1658852100000|2022-07-26 16:15:00|169418.5|169328.5|169339.3|169249.3|169427.4|169337.4|169334.2|169244.2|713
1658852400000|2022-07-26 16:20:00|169339.4|169249.4|169297.3|169207.3|169424.1|169334.1|169284|169194|640
1658852700000|2022-07-26 16:25:00|169297.6|169207.6|169348.6|169258.6|169364.2|169274.2|169262|169172|745
1658853000000|2022-07-26 16:30:00|169348.3|169258.3|169210.6|169120.6|169350.5|169260.5|169121.7|169031.7|753
1658853300000|2022-07-26 16:35:00|169210.8|169120.8|169270.8|169180.8|169282|169192|169207.1|169117.1|684
1658853600000|2022-07-26 16:40:00|169271.8|169181.8|169311.4|169221.4|169318|169228|169240.7|169150.7|737
1658853900000|2022-07-26 16:45:00|169312|169222|169303.6|169213.6|169315.7|169225.7|169298.4|169208.4|759
1658854200000|2022-07-26 16:50:00|169300.5|169210.5|169299.9|169209.9|169317.4|169227.4|169285.1|169195.1|732
1658854500000|2022-07-26 16:55:00|169299.2|169209.2|169308.9|169218.9|169316.1|169226.1|169292.4|169202.4|750
1658854800000|2022-07-26 17:00:00|169308.7|169218.7|169269.1|169179.1|169314|169224|169221|169131|824
1658855100000|2022-07-26 17:05:00|169270.1|169180.1|169254.7|169164.7|169488.8|169398.8|169240.6|169150.6|682
1658855400000|2022-07-26 17:10:00|169252.2|169162.2|169215.7|169125.7|169256.3|169166.3|169159|169069|721
1658855700000|2022-07-26 17:15:00|169215.6|169125.6|169165.2|169075.2|169217.2|169127.2|169158.4|169068.4|489
1658856000000|2022-07-26 17:20:00|169166.3|169076.3|169167.8|169077.8|169176.4|169086.4|169157.7|169067.7|552
1658856300000|2022-07-26 17:25:00|169170.3|169080.3|169144.4|169054.4|169232.3|169142.3|169139|169049|703
1658856600000|2022-07-26 17:30:00|169208.8|169118.8|169349|169259|169354.2|169264.2|169185.6|169095.6|659
1658856900000|2022-07-26 17:35:00|169348.6|169258.6|169364.5|169274.5|169381.3|169291.3|169302.8|169212.8|541
1658857200000|2022-07-26 17:40:00|169364.3|169274.3|169329.1|169239.1|169383.1|169293.1|169324.3|169234.3|558
1658857500000|2022-07-26 17:45:00|169329|169239|169383|169293|169383.9|169293.9|169311.5|169221.5|500
1658857800000|2022-07-26 17:50:00|169383.9|169293.9|169358.7|169268.7|169386.9|169296.9|169324.5|169234.5|496
1658858100000|2022-07-26 17:55:00|169358.8|169268.8|169385.2|169295.2|169395.4|169305.4|169325.5|169235.5|516
1658858400000|2022-07-26 18:00:00|169385.7|169295.7|169272.3|169182.3|169394.9|169304.9|169248.4|169158.4|654
1658858700000|2022-07-26 18:05:00|169278.9|169188.9|169236.2|169146.2|169289.3|169199.3|169180|169090|909
1658859000000|2022-07-26 18:10:00|169238.6|169148.6|169186.3|169096.3|169251.9|169161.9|169174.8|169084.8|499
1658859300000|2022-07-26 18:15:00|169187.3|169097.3|169288.9|169198.9|169309.6|169219.6|169176.2|169086.2|456
1658859600000|2022-07-26 18:20:00|169289.2|169199.2|169335.7|169245.7|169415.4|169325.4|169289.2|169199.2|642
1658859900000|2022-07-26 18:25:00|169334.1|169244.1|169428.3|169338.3|169430.2|169340.2|169329.5|169239.5|495
1658860200000|2022-07-26 18:30:00|169429.3|169339.3|169514|169424|169542.1|169452.1|169419.3|169329.3|544
1658860500000|2022-07-26 18:35:00|169515.3|169425.3|169579.3|169489.3|169592.6|169502.6|169499.7|169409.7|483
1658860800000|2022-07-26 18:40:00|169577.1|169487.1|169548.4|169458.4|169580.5|169490.5|169519.5|169429.5|446
1658861100000|2022-07-26 18:45:00|169554.7|169464.7|169598.2|169508.2|169609.7|169519.7|169537.2|169447.2|477
1658861400000|2022-07-26 18:50:00|169598.5|169508.5|169385.6|169295.6|169603.7|169513.7|169382|169292|671
1658861700000|2022-07-26 18:55:00|169383.8|169293.8|169230.5|169140.5|169410.9|169320.9|169205|169115|846
1658862000000|2022-07-26 19:00:00|169229.5|169139.5|169226.7|169136.7|169368.5|169278.5|169187.6|169097.6|933
1658862300000|2022-07-26 19:05:00|169223.7|169133.7|169273.7|169183.7|169314.3|169224.3|169223.7|169133.7|550
1658862600000|2022-07-26 19:10:00|169275.6|169185.6|169213.5|169123.5|169300.2|169210.2|169200|169110|530
1658862900000|2022-07-26 19:15:00|169212.6|169122.6|169217|169127|169239.6|169149.6|169201.4|169111.4|760
1658863200000|2022-07-26 19:20:00|169215.8|169125.8|169301.7|169211.7|169309.3|169219.3|169214.8|169124.8|338
1658863500000|2022-07-26 19:25:00|169306.4|169216.4|169356.7|169266.7|169369.7|169279.7|169280.1|169190.1|485
1658863800000|2022-07-26 19:30:00|169358.5|169268.5|169344.4|169254.4|169366.4|169276.4|169329.1|169239.1|476
1658864100000|2022-07-26 19:35:00|169342.3|169252.3|169336.8|169246.8|169369|169279|169322.1|169232.1|515
1658864400000|2022-07-26 19:40:00|169343|169253|169413.5|169323.5|169421.9|169331.9|169327|169237|494
1658864700000|2022-07-26 19:45:00|169412.9|169322.9|169363|169273|169414.4|169324.4|169352|169262|341
1658865000000|2022-07-26 19:50:00|169363.5|169273.5|169279.1|169189.1|169377.9|169287.9|169272.5|169182.5|490
1658865300000|2022-07-26 19:55:00|169280.2|169190.2|169475|169385|169481.9|169391.9|169275.6|169185.6|540
1658865600000|2022-07-26 20:00:00|169474.8|169384.8|169505.7|169415.7|169527.5|169437.5|169375.1|169285.1|521
1658865900000|2022-07-26 20:05:00|169505.9|169415.9|169516.7|169426.7|169546.9|169456.9|169503.1|169413.1|367
1658866200000|2022-07-26 20:10:00|169515|169425|169533.4|169443.4|169542.5|169452.5|169501.5|169411.5|231
1658866500000|2022-07-26 20:15:00|169533.5|169443.5|169473.1|169383.1|169538.5|169448.5|169458.8|169368.8|201
1658866800000|2022-07-26 20:20:00|169483.1|169393.1|169494.7|169404.7|169497.2|169407.2|169474.5|169384.5|142
1658867100000|2022-07-26 20:25:00|169495.4|169405.4|169502.6|169412.6|169512|169422|169477.5|169387.5|191
1658867400000|2022-07-26 20:30:00|169505.4|169415.4|169494.6|169404.6|169521|169431|169480.5|169390.5|200
1658867700000|2022-07-26 20:35:00|169493.8|169403.8|169505.8|169415.8|169517.6|169427.6|169485.5|169395.5|166
1658868000000|2022-07-26 20:40:00|169533.2|169443.2|169506.6|169416.6|169574.5|169469.2|169485.1|169384.8|236
1658868300000|2022-07-26 20:45:00|169505.6|169415.6|169454.2|169364.2|169623.3|169427.7|169445.2|169320.8|190
1658868600000|2022-07-26 20:50:00|169455.9|169365.9|169581|169280.5|169608|169401|169441|169248.8|335
1658868900000|2022-07-26 20:55:00|169577.3|169235.3|169503.6|169161.6|169637.8|169385.5|169409.7|169067.7|352
1658869200000|2022-07-26 21:00:00|169518|169176|169417.7|169075.7|169518|169176|169361.5|169019.5|40
1658869800000|2022-07-26 21:10:00|169353.9|169011.9|169353.9|169011.9|169353.9|169011.9|169353.9|169011.9|1
1658871900000|2022-07-26 21:45:00|169261.2|168919.2|169255.6|168913.6|169319.2|168977.2|169240|168898|60
1658872200000|2022-07-26 21:50:00|169272.8|168930.8|169335.9|168993.9|169347.8|169005.8|169218.7|168876.7|45
1658872500000|2022-07-26 21:55:00|169354|169012|169340.6|168998.6|169357.5|169015.5|169238.1|168896.1|102
1658875500000|2022-07-26 22:45:00|169281.1|168939.1|169270.9|168928.9|169281.1|168939.1|169270.9|168928.9|8
1658876400000|2022-07-26 23:00:00|169273.8|168931.8|169279.6|168937.6|169285.6|168943.6|169205.3|168863.3|152
1658876700000|2022-07-26 23:05:00|169254.1|168912.1|169255.3|168913.3|169292.9|168950.9|169209.7|168867.7|175
1658877000000|2022-07-26 23:10:00|169269.5|168927.5|169228.7|168886.7|169280.8|168938.8|169199.1|168857.1|191
1658877300000|2022-07-26 23:15:00|169231.4|168889.4|169282.4|168940.4|169290.8|168948.8|169203.2|168861.2|203
1658877600000|2022-07-26 23:20:00|169243.6|168901.6|169266.3|168924.3|169291.1|168949.1|169237.9|168895.9|167
1658877900000|2022-07-26 23:25:00|169269.9|168927.9|169244.5|168902.5|169299.7|168957.7|169207.4|168865.4|109
1658878200000|2022-07-26 23:30:00|169269.5|168927.5|169241.9|168899.9|169300.4|168958.4|169230.6|168888.6|143
1658878500000|2022-07-26 23:35:00|169230.4|168888.4|169255.1|168913.1|169297.7|168955.7|169212.4|168870.4|107
1658878800000|2022-07-26 23:40:00|169255.7|168913.7|169270.1|168928.1|169278.5|168936.5|169212.7|168870.7|159
1658879100000|2022-07-26 23:45:00|169269.4|168927.4|169255.6|168913.6|169296|168954|169158.9|168816.9|104
1658879400000|2022-07-26 23:50:00|169254.5|168912.5|169235.8|168893.8|169291.1|168949.1|169224.8|168882.8|139
1658879700000|2022-07-26 23:55:00|169236.1|168894.1|169254.2|168912.2|169274.1|168932.1|169209.6|168867.6|123
1658880000000|2022-07-27 00:00:00|169255|168913|168921.2|168579.2|169284.8|168942.8|168809.7|168484.2|666
1658880300000|2022-07-27 00:05:00|168923.4|168581.4|168721.2|168498.6|168923.4|168584.9|168672.8|168437.7|755
1658880600000|2022-07-27 00:10:00|168715.4|168506.3|168958.4|168688.1|168994.8|168690.4|168675.8|168429|729
1658880900000|2022-07-27 00:15:00|168956.8|168691.3|168985.5|168744.9|169150.3|168808.3|168924.8|168643|531
1658881200000|2022-07-27 00:20:00|168983.7|168747.9|169006.5|168737.5|169047.9|168800.7|168926.5|168692.1|401
1658881500000|2022-07-27 00:25:00|169004.6|168739.5|169045.5|168756.2|169075.2|168801|168931|168695.5|535
1658881800000|2022-07-27 00:30:00|169068.9|168726.9|169081.2|168854.5|169142.7|168859.7|169039.3|168726.9|784
1658882100000|2022-07-27 00:35:00|169091.6|168838.7|169073.9|168804.8|169126.3|168881.4|169007.3|168779.7|624
1658882400000|2022-07-27 00:40:00|169086.7|168794.4|169078.8|168814.6|169129.1|168848.5|169040.4|168770.5|660
1658882700000|2022-07-27 00:45:00|169074.9|168818.9|169041.3|168804.3|169091.8|168875.9|169005.9|168750.4|455
1658883000000|2022-07-27 00:50:00|169041.1|168811.4|169194.6|168992.3|169242.4|169035.4|168990.5|168777.1|824
1658883300000|2022-07-27 00:55:00|169196.8|168991.9|169247.5|169035.1|169300.8|169093.5|169066.5|168885|624
1658883600000|2022-07-27 01:00:00|169207.3|169077.3|169236.4|169106.4|169305.1|169123.5|169174.3|168997|756
1658883900000|2022-07-27 01:05:00|169235.5|169105.5|169324.3|169194.3|169438.4|169280.2|169235.5|169070.9|840
1658884200000|2022-07-27 01:10:00|169321.7|169191.7|169292.2|169062.5|169425.7|169261.7|169244.4|169034.6|749
1658884500000|2022-07-27 01:15:00|169296.7|169059.6|169317.1|169077.8|169367.3|169172.4|169223.6|169045.3|864
1658884800000|2022-07-27 01:20:00|169316.4|169077|169252.7|169122.7|169317.2|169152.1|169225.9|169040.9|876
1658885100000|2022-07-27 01:25:00|169251.9|169121.9|169282.3|169152.3|169391|169167.9|169229.4|169041.5|787
1658885400000|2022-07-27 01:30:00|169280.3|169150.3|169264.4|169134.4|169523.1|169298.5|169248.9|169019|1104
1658885700000|2022-07-27 01:35:00|169264.2|169134.2|169210.1|169020.9|169387.3|169155.7|169155.1|168912|1041
1658886000000|2022-07-27 01:40:00|169219.4|169013.3|169322|169027.9|169345.1|169117.9|169177.7|168939.5|962
1658886300000|2022-07-27 01:45:00|169322.1|169027.8|169269.9|169001.8|169340|169099.9|169229.2|168976.6|705
1658886600000|2022-07-27 01:50:00|169267.5|169002.9|169324|169084.3|169402.1|169157.6|169240|168989.7|901
1658886900000|2022-07-27 01:55:00|169329.1|169079.2|169204|168987|169335.8|169112.2|169153.2|168940.3|925
1658887200000|2022-07-27 02:00:00|169204.7|168987.2|169096|168966|169204.7|169021.2|169072.7|168887.3|913
1658887500000|2022-07-27 02:05:00|169144.7|168915.9|169081.9|168951.9|169196.2|169003.9|169075|168885.8|722
1658887800000|2022-07-27 02:10:00|169063.2|168973.2|169099.6|168969.6|169157.3|169008.4|169046.3|168876.3|737
1658888100000|2022-07-27 02:15:00|169099.8|168969.8|169285.8|169046.9|169334.8|169132.5|169083|168933|752
1658888400000|2022-07-27 02:20:00|169277|169058|169258|169057.3|169331.7|169134.8|169192.5|168971.5|694
1658888700000|2022-07-27 02:25:00|169290.4|169024.4|169325.2|169195.2|169393.9|169195.2|169199.6|168975.5|615
1658889000000|2022-07-27 02:30:00|169325.6|169195.6|169307.9|169099.1|169423.6|169228.2|169189.5|168990|757
1658889300000|2022-07-27 02:35:00|169308.3|169098.7|169197|169067|169355.3|169150.4|169168.8|168988.8|754
1658889600000|2022-07-27 02:40:00|169200.7|169070.7|169184.2|169054.2|169286.3|169101.8|169160.5|168972.5|682
1658889900000|2022-07-27 02:45:00|169183|169053|169224.9|169018.4|169252.5|169081.7|169153.9|168958.9|732
1658890200000|2022-07-27 02:50:00|169187.2|169057.2|169211.1|169004.5|169247|169077.7|169148.5|168963.4|781
1658890500000|2022-07-27 02:55:00|169178.7|169048.7|169154.4|169024.4|169231.3|169074.2|169135.1|168971.3|841
1658890800000|2022-07-27 03:00:00|169154.3|169024.3|169153.3|168913|169236.2|169070.3|169081.7|168896|782
1658891100000|2022-07-27 03:05:00|169154.6|168911.7|169189.2|168933.5|169211.7|169049.9|169041|168865.2|705
1658891400000|2022-07-27 03:10:00|169188.5|168932.8|169144.6|169014.6|169223.2|169046.7|169070.6|168890.9|846
1658891700000|2022-07-27 03:15:00|169145.7|169015.7|169171.9|168970.1|169203.6|169037|169113.1|168938.6|794
1658892000000|2022-07-27 03:20:00|169173.7|168968.1|169128.6|168998.6|169215.3|169037.7|169111|168933.5|795
1658892300000|2022-07-27 03:25:00|169131.1|169001.1|169275.4|169037.4|169292.5|169108.8|169111.1|168936.7|792
1658892600000|2022-07-27 03:30:00|169273.8|169037.5|169255.4|169032.1|169316.9|169130.5|169192.4|168975.3|671
1658892900000|2022-07-27 03:35:00|169257.1|169046.1|169273.1|169034.9|169298.4|169115.7|169181.8|168986.2|665
1658893200000|2022-07-27 03:40:00|169286.2|169022.7|169266.4|169038.5|169317|169120|169193.7|168976|716
1658893500000|2022-07-27 03:45:00|169266.1|169038.6|169255.9|169125.9|169324|169144.9|169182.9|169003.6|605
1658893800000|2022-07-27 03:50:00|169256.5|169126.5|169360.9|169138.2|169394.2|169223.5|169238.7|169077.8|605
1658894100000|2022-07-27 03:55:00|169369.4|169129.2|169363.3|169153.7|169402.2|169194.9|169300.6|169056.5|599
1658894400000|2022-07-27 04:00:00|169364|169150.2|169365|169138.5|169410.8|169208.9|169305.3|169085.2|572
1658894700000|2022-07-27 04:05:00|169363.1|169139.9|169184.6|169054.6|169425.4|169217.4|169161.8|169012.5|604
1658895000000|2022-07-27 04:10:00|169189.6|169059.6|169194.2|168959.6|169202.8|169095.3|169144.3|168869.7|550
1658895300000|2022-07-27 04:15:00|169197.4|168952.6|169145.7|168917.1|169274.4|169052.6|169069|168852.7|634
1658895600000|2022-07-27 04:20:00|169146.1|168917.3|169151.3|168911.2|169195.5|168992|169078|168853.5|610
1658895900000|2022-07-27 04:25:00|169151.6|168911.4|169133.7|168929|169192.4|168996.7|169068.1|168859.2|603
1658896200000|2022-07-27 04:30:00|169134.2|168927.7|169146.7|168898.4|169180|168978.1|169021.4|168829.8|684
1658896500000|2022-07-27 04:35:00|169146.5|168897.7|169108.5|168897.9|169180|168964.8|169054.8|168829.6|646
1658896800000|2022-07-27 04:40:00|169108.8|168902.3|169079.5|168949.5|169172.8|168975.1|169046.3|168843.3|753
1658897100000|2022-07-27 04:45:00|169077.8|168947.8|169043.9|168819.7|169147.9|168966.5|168998.4|168814.9|828
1658897400000|2022-07-27 04:50:00|169000.7|168870.7|169095.9|168871.4|169141.8|168949.4|168995.6|168773|704
1658897700000|2022-07-27 04:55:00|169096.5|168868.9|169051|168846.2|169160.5|168944.3|168999.3|168818.5|698
1658898000000|2022-07-27 05:00:00|169014.1|168884.1|168965.5|168835.5|169015|168885|168938.5|168779.8|726
1658898300000|2022-07-27 05:05:00|168966|168836|169040.8|168950.8|169056|168952.6|168932.9|168821.4|728
1658898600000|2022-07-27 05:10:00|169040.9|168950.9|169034.9|168944.9|169063.6|168953.5|169025|168924.3|566
1658898900000|2022-07-27 05:15:00|169030.1|168940.1|169044|168954|169064.6|168957.1|169027.8|168928.3|539
1658899200000|2022-07-27 05:20:00|169043|168953|169045.2|168955.2|169051.5|168957.8|169026.6|168917.5|538
1658899500000|2022-07-27 05:25:00|169045.3|168955.3|169024.6|168934.6|169068.8|168961.6|169024.6|168927.7|560
1658899800000|2022-07-27 05:30:00|169031.1|168941.1|168925.8|168835.8|169053.8|168963.8|168880.3|168735.9|791
1658900100000|2022-07-27 05:35:00|168926.9|168836.9|168917.6|168827.6|168939|168849|168884.6|168794.6|819
1658900400000|2022-07-27 05:40:00|168919.3|168829.3|168761.4|168631.4|168952|168844.1|168735.4|168581.5|629
1658900700000|2022-07-27 05:45:00|168762.4|168632.4|168954.8|168824.8|169023|168854.9|168740.9|168622.7|498
1658901000000|2022-07-27 05:50:00|168954.1|168824.1|168994.9|168904.9|169033|168913.8|168926.2|168780.6|468
1658901300000|2022-07-27 05:55:00|168997.2|168907.2|169008.6|168878.6|169050.5|168911.4|168933.2|168824.2|635
1658901600000|2022-07-27 06:00:00|169000.7|168870.7|168917.1|168827.1|169037.6|168901.5|168896.2|168753|780
1658901900000|2022-07-27 06:05:00|168914.6|168824.6|169075.7|168985.7|169083.1|168993.1|168904.5|168798|771
1658902200000|2022-07-27 06:10:00|169084|168994|168999.8|168909.8|169105.4|169015.4|168923|168833|902
1658902500000|2022-07-27 06:15:00|169002.5|168912.5|169179.7|169089.7|169180.4|169090.4|168993.9|168903.9|824
1658902800000|2022-07-27 06:20:00|169175.2|169085.2|169054.4|168964.4|169177.2|169087.2|169032.2|168942.2|832
1658903100000|2022-07-27 06:25:00|169053.7|168963.7|169050.3|168960.3|169063.7|168973.7|169008|168918|773
1658903400000|2022-07-27 06:30:00|169049.6|168959.6|169027.1|168937.1|169177.4|169087.4|169004|168914|653
1658903700000|2022-07-27 06:35:00|169027.6|168937.6|169133.7|169043.7|169154.7|169064.7|168924.7|168834.7|774
1658904000000|2022-07-27 06:40:00|169127.8|169037.8|169128.9|169038.9|169198.8|169108.8|169066.1|168976.1|715
1658904300000|2022-07-27 06:45:00|169132.9|169042.9|169023.1|168933.1|169133.3|169043.3|169007.3|168917.3|692
1658904600000|2022-07-27 06:50:00|169021.8|168931.8|169077.3|168987.3|169137.5|169047.5|169020.4|168930.4|858
1658904900000|2022-07-27 06:55:00|169076.5|168986.5|169016.8|168926.8|169082.8|168992.8|169012.8|168922.8|793
1658905200000|2022-07-27 07:00:00|169022|168932|169002|168912|169057|168967|168987|168897|831
1658905500000|2022-07-27 07:05:00|169001.9|168911.9|168897.4|168807.4|169015|168925|168854.3|168764.3|799
1658905800000|2022-07-27 07:10:00|168897.3|168807.3|168998.1|168908.1|169031.8|168941.8|168891.3|168801.3|809
1658906100000|2022-07-27 07:15:00|168999.3|168909.3|168957.8|168867.8|169113.7|169023.7|168946.2|168856.2|761
1658906400000|2022-07-27 07:20:00|168959.4|168869.4|168956.1|168866.1|168983|168893|168933.7|168843.7|651
1658906700000|2022-07-27 07:25:00|168955.4|168865.4|168909.8|168819.8|168989.1|168899.1|168828.5|168738.5|790
1658907000000|2022-07-27 07:30:00|168910.1|168820.1|168851.6|168761.6|168936.1|168846.1|168839.1|168749.1|743
1658907300000|2022-07-27 07:35:00|168856.9|168766.9|168750.4|168660.4|168868|168778|168722.6|168632.6|924
1658907600000|2022-07-27 07:40:00|168751.7|168661.7|168892.9|168802.9|168902.8|168812.8|168749.5|168659.5|751
1658907900000|2022-07-27 07:45:00|168894.5|168804.5|168734.4|168644.4|168930.3|168840.3|168694.8|168604.8|710
1658908200000|2022-07-27 07:50:00|168732.5|168642.5|168774.1|168684.1|168784.4|168694.4|168728|168638|812
1658908500000|2022-07-27 07:55:00|168767.8|168677.8|168654.6|168564.6|168770.9|168680.9|168596.1|168506.1|781
1658908800000|2022-07-27 08:00:00|168650.2|168560.2|168613.5|168523.5|168703.1|168613.1|168609|168519|726
1658909100000|2022-07-27 08:05:00|168612.9|168522.9|168568.6|168478.6|168629.2|168539.2|168416.3|168326.3|796
1658909400000|2022-07-27 08:10:00|168570.6|168480.6|168345.6|168255.6|168580.8|168490.8|168331.6|168241.6|826
1658909700000|2022-07-27 08:15:00|168346.7|168256.7|168468.3|168378.3|168510.9|168420.9|168346.3|168256.3|723
1658910000000|2022-07-27 08:20:00|168468.6|168378.6|168418.9|168328.9|168470.2|168380.2|168366.7|168276.7|710
1658910300000|2022-07-27 08:25:00|168419.6|168329.6|168583|168493|168596.9|168506.9|168402.6|168312.6|844
1658910600000|2022-07-27 08:30:00|168583.5|168493.5|168539.8|168449.8|168588.7|168498.7|168443|168353|652
1658910900000|2022-07-27 08:35:00|168539.3|168449.3|168552.5|168462.5|168598.7|168508.7|168451.7|168361.7|673
1658911200000|2022-07-27 08:40:00|168557.3|168467.3|168582.1|168492.1|168632.3|168542.3|168552.8|168462.8|559
1658911500000|2022-07-27 08:45:00|168582.7|168492.7|168631|168541|168633.2|168543.2|168518.8|168428.8|588
1658911800000|2022-07-27 08:50:00|168628.9|168538.9|168464.4|168374.4|168633.9|168543.9|168434.9|168344.9|649
1658912100000|2022-07-27 08:55:00|168466.8|168376.8|168586.2|168496.2|168590.9|168500.9|168463.5|168373.5|712
1658912400000|2022-07-27 09:00:00|168590.8|168500.8|168437.1|168347.1|168648.1|168558.1|168424.8|168334.8|628
1658912700000|2022-07-27 09:05:00|168436.9|168346.9|168512.6|168422.6|168624.1|168534.1|168427.6|168337.6|708
1658913000000|2022-07-27 09:10:00|168513.8|168423.8|168529.8|168439.8|168581.2|168491.2|168493|168403|696
1658913300000|2022-07-27 09:15:00|168531.1|168441.1|168478.5|168388.5|168551.1|168461.1|168465.1|168375.1|588
1658913600000|2022-07-27 09:20:00|168478.1|168388.1|168505.6|168415.6|168595.2|168505.2|168478.1|168388.1|666
1658913900000|2022-07-27 09:25:00|168493.7|168403.7|168418.2|168328.2|168510|168420|168405.2|168315.2|570
1658914200000|2022-07-27 09:30:00|168416|168326|168597.3|168507.3|168598.8|168508.8|168377.6|168287.6|648
1658914500000|2022-07-27 09:35:00|168597.4|168507.4|168533.4|168443.4|168610.8|168520.8|168510.6|168420.6|763
1658914800000|2022-07-27 09:40:00|168531.1|168441.1|168496.5|168406.5|168554|168464|168471.2|168381.2|491
1658915100000|2022-07-27 09:45:00|168496.7|168406.7|168444.1|168354.1|168497.3|168407.3|168385.2|168295.2|433
1658915400000|2022-07-27 09:50:00|168441.3|168351.3|168406.8|168316.8|168550.6|168460.6|168382.7|168292.7|518
1658915700000|2022-07-27 09:55:00|168406|168316|168455|168365|168495.8|168405.8|168401.6|168311.6|459
1658916000000|2022-07-27 10:00:00|168455.2|168365.2|168626.2|168536.2|168673|168583|168438.6|168348.6|682
1658916300000|2022-07-27 10:05:00|168625.4|168535.4|168571|168481|168652.6|168562.6|168524.7|168434.7|633
1658916600000|2022-07-27 10:10:00|168564.6|168474.6|168557.1|168467.1|168597.1|168507.1|168509.4|168419.4|671
1658916900000|2022-07-27 10:15:00|168555.2|168465.2|168617.2|168527.2|168624.7|168534.7|168545.3|168455.3|693
1658917200000|2022-07-27 10:20:00|168615.5|168525.5|168801.7|168711.7|168837.3|168747.3|168614.6|168524.6|696
1658917500000|2022-07-27 10:25:00|168801.9|168711.9|168769.3|168679.3|168815.2|168725.2|168735|168645|625
1658917800000|2022-07-27 10:30:00|168765.6|168675.6|168737.8|168647.8|168805.7|168715.7|168719.8|168629.8|670
1658918100000|2022-07-27 10:35:00|168739.3|168649.3|168777.4|168687.4|168817|168727|168692.7|168602.7|455
1658918400000|2022-07-27 10:40:00|168776.2|168686.2|168687.5|168597.5|168804.3|168714.3|168669.3|168579.3|593
1658918700000|2022-07-27 10:45:00|168689.6|168599.6|168775|168685|168823.2|168733.2|168689.6|168599.6|789
1658919000000|2022-07-27 10:50:00|168774.2|168684.2|168707.9|168617.9|168776.4|168686.4|168700.9|168610.9|627
1658919300000|2022-07-27 10:55:00|168705.8|168615.8|168661.3|168571.3|168722.5|168632.5|168645.8|168555.8|574
1658919600000|2022-07-27 11:00:00|168663.7|168573.7|168560.1|168470.1|168673.2|168583.2|168532.9|168442.9|783
1658919900000|2022-07-27 11:05:00|168559.8|168469.8|168569.1|168479.1|168609.9|168519.9|168551.7|168461.7|612
1658920200000|2022-07-27 11:10:00|168574.7|168484.7|168549.7|168459.7|168597.1|168507.1|168542.7|168452.7|554
1658920500000|2022-07-27 11:15:00|168550|168460|168604|168514|168630.8|168540.8|168550|168460|638
1658920800000|2022-07-27 11:20:00|168603.9|168513.9|168597.4|168507.4|168615.7|168525.7|168568.8|168478.8|701
1658921100000|2022-07-27 11:25:00|168597.1|168507.1|168471.1|168381.1|168597.1|168507.1|168457.1|168367.1|496
1658921400000|2022-07-27 11:30:00|168467.3|168377.3|168507.5|168417.5|168547.2|168457.2|168453.4|168363.4|659
1658921700000|2022-07-27 11:35:00|168507.8|168417.8|168515.7|168425.7|168560.4|168470.4|168492|168402|563
1658922000000|2022-07-27 11:40:00|168516.3|168426.3|168550.5|168460.5|168570.3|168480.3|168471.9|168381.9|580
1658922300000|2022-07-27 11:45:00|168551.4|168461.4|168569.9|168479.9|168599.2|168509.2|168533.1|168443.1|642
1658922600000|2022-07-27 11:50:00|168569.8|168479.8|168609.3|168519.3|168627.8|168537.8|168555.2|168465.2|672
1658922900000|2022-07-27 11:55:00|168609.2|168519.2|168623.2|168533.2|168651|168561|168593|168503|694
1658923200000|2022-07-27 12:00:00|168621.8|168531.8|168744.5|168654.5|168826|168736|168611.8|168521.8|649
1658923500000|2022-07-27 12:05:00|168746.1|168656.1|168897.8|168807.8|168916.9|168826.9|168734.2|168644.2|674
1658923800000|2022-07-27 12:10:00|168898|168808|168798.8|168708.8|168967|168877|168798.8|168708.8|544
1658924100000|2022-07-27 12:15:00|168796.6|168706.6|168844.5|168754.5|168897.3|168807.3|168795.6|168705.6|690
1658924400000|2022-07-27 12:20:00|168845|168755|168749.3|168659.3|168845|168755|168715.8|168625.8|834
1658924700000|2022-07-27 12:25:00|168747.6|168657.6|168775.7|168502.4|168792.2|168702.2|168696.7|168502.4|802
1658925000000|2022-07-27 12:30:00|168742.8|168522.7|168778.6|168688.6|168835.4|168745.4|168624.6|168398.2|1045
1658925300000|2022-07-27 12:35:00|168780.9|168690.9|168878.8|168788.8|168903.8|168813.8|168754.6|168664.6|916
1658925600000|2022-07-27 12:40:00|168877.2|168787.2|168884.2|168794.2|168971.3|168881.3|168832|168742|850
1658925900000|2022-07-27 12:45:00|168884.1|168794.1|168825|168735|168911.1|168821.1|168821|168731|764
1658926200000|2022-07-27 12:50:00|168825.3|168735.3|168740.3|168650.3|168874|168784|168711.6|168621.6|781
1658926500000|2022-07-27 12:55:00|168743|168653|168672.1|168582.1|168755.5|168665.5|168651|168561|608
1658926800000|2022-07-27 13:00:00|168671.4|168581.4|168778|168688|168848.9|168758.9|168671.4|168581.4|682
1658927100000|2022-07-27 13:05:00|168779.8|168689.8|168803.4|168713.4|168824.4|168734.4|168694.9|168604.9|649
1658927400000|2022-07-27 13:10:00|168804.3|168714.3|168663.8|168573.8|168856.2|168766.2|168660.4|168570.4|728
1658927700000|2022-07-27 13:15:00|168665.4|168575.4|168700.4|168610.4|168739.2|168649.2|168578.2|168488.2|611
1658928000000|2022-07-27 13:20:00|168701.7|168611.7|168644.2|168554.2|168706.9|168616.9|168589.2|168499.2|646
1658928300000|2022-07-27 13:25:00|168644|168554|168678.6|168588.6|168723.3|168633.3|168622.5|168532.5|648
1658928600000|2022-07-27 13:30:00|168677.2|168587.2|168584.8|168494.8|168740.8|168650.8|168540.6|168450.6|820
1658928900000|2022-07-27 13:35:00|168586.2|168496.2|168483.8|168393.8|168596|168506|168476.7|168386.7|860
1658929200000|2022-07-27 13:40:00|168480.4|168390.4|168504.8|168414.8|168529.4|168439.4|168354|168264|926
1658929500000|2022-07-27 13:45:00|168505.3|168415.3|168606.7|168516.7|168695|168605|168469.1|168379.1|963
1658929800000|2022-07-27 13:50:00|168606.6|168516.6|168727.7|168637.7|168788.9|168698.9|168606.1|168516.1|1046
1658930100000|2022-07-27 13:55:00|168727|168637|168658.2|168568.2|168775.3|168685.3|168588.2|168498.2|879
1658930400000|2022-07-27 14:00:00|168659.2|168569.2|168567.5|168477.5|168659.9|168569.9|168470.6|168380.6|846
1658930700000|2022-07-27 14:05:00|168567.8|168477.8|168753.4|168663.4|168768|168678|168560.8|168470.8|919
1658931000000|2022-07-27 14:10:00|168752.5|168662.5|168756|168666|168765.4|168675.4|168696.9|168606.9|871
1658931300000|2022-07-27 14:15:00|168755|168665|168707.8|168617.8|168762.6|168672.6|168686.1|168596.1|876
1658931600000|2022-07-27 14:20:00|168706.7|168616.7|168763.5|168673.5|168771.8|168681.8|168681.6|168591.6|846
1658931900000|2022-07-27 14:25:00|168753.3|168663.3|168744.7|168654.7|168764.6|168674.6|168681.6|168591.6|977
1658932200000|2022-07-27 14:30:00|168743.7|168653.7|168867.7|168777.7|168974.5|168884.5|168740.3|168650.3|1008
1658932500000|2022-07-27 14:35:00|168866.2|168776.2|168789.8|168699.8|168868.3|168778.3|168734.1|168644.1|749
1658932800000|2022-07-27 14:40:00|168787.2|168697.2|168746.6|168656.6|168822.6|168732.6|168689.2|168599.2|716
1658933100000|2022-07-27 14:45:00|168750.8|168660.8|168721.5|168631.5|168763.5|168673.5|168697.7|168607.7|780
1658933400000|2022-07-27 14:50:00|168721.4|168631.4|168717.3|168627.3|168811.7|168721.7|168686.6|168596.6|716
1658933700000|2022-07-27 14:55:00|168717.4|168627.4|168649|168559|168773|168683|168643.4|168553.4|854
1658934000000|2022-07-27 15:00:00|168654.9|168564.9|168507.2|168417.2|168682.8|168592.8|168476.1|168386.1|856
1658934300000|2022-07-27 15:05:00|168506|168416|168414.3|168324.3|168556.5|168466.5|168394.6|168304.6|719
1658934600000|2022-07-27 15:10:00|168414.4|168324.4|168321.7|168231.7|168433.7|168343.7|168185.4|168095.4|898
1658934900000|2022-07-27 15:15:00|168321.3|168231.3|168187.1|168097.1|168334.1|168244.1|168182.1|168092.1|844
1658935200000|2022-07-27 15:20:00|168187|168097|168239.7|168149.7|168241.1|168151.1|168082.9|167992.9|626
1658935500000|2022-07-27 15:25:00|168245.4|168155.4|168249.1|168159.1|168276.6|168186.6|168228.3|168138.3|416
1658935800000|2022-07-27 15:30:00|168249.7|168159.7|168280|168190|168323.3|168233.3|168249.7|168159.7|622
1658936100000|2022-07-27 15:35:00|168279.6|168189.6|168250.6|168160.6|168280.8|168190.8|168193.9|168103.9|702
1658936400000|2022-07-27 15:40:00|168248.6|168158.6|168234.1|168144.1|168251.7|168161.7|168192.8|168102.8|610
1658936700000|2022-07-27 15:45:00|168234.2|168144.2|168230.1|168140.1|168304.2|168214.2|168179.2|168089.2|821
1658937000000|2022-07-27 15:50:00|168231.1|168141.1|168376.9|168286.9|168378|168288|168214.5|168124.5|840
1658937300000|2022-07-27 15:55:00|168373.8|168283.8|168327.9|168237.9|168375.6|168285.6|168291.2|168201.2|605
1658937600000|2022-07-27 16:00:00|168327.4|168237.4|168327.1|168237.1|168328.6|168238.6|168294.5|168204.5|520
1658937900000|2022-07-27 16:05:00|168321.6|168231.6|168397.7|168307.7|168418.5|168328.5|168317.3|168227.3|549
1658938200000|2022-07-27 16:10:00|168397.2|168307.2|168406.6|168316.6|168410.3|168320.3|168386|168296|436
1658938500000|2022-07-27 16:15:00|168408.1|168318.1|168451.9|168361.9|168454.6|168364.6|168392.7|168302.7|382
1658938800000|2022-07-27 16:20:00|168451.5|168361.5|168733.9|168643.9|168735.1|168645.1|168451.4|168344.1|579
1658939100000|2022-07-27 16:25:00|168733.7|168643.7|168736.6|168646.6|168799.1|168709.1|168685.3|168595.3|618
1658939400000|2022-07-27 16:30:00|168737.9|168647.9|168655.3|168565.3|168744.8|168654.8|168643.7|168553.7|750
1658939700000|2022-07-27 16:35:00|168656.4|168566.4|168736.6|168646.6|168743.2|168653.2|168644.6|168554.6|701
1658940000000|2022-07-27 16:40:00|168736.7|168646.7|168604.8|168514.8|168740.8|168650.8|168542.1|168452.1|693
1658940300000|2022-07-27 16:45:00|168605.3|168515.3|168597.2|168507.2|168607.7|168517.7|168488.3|168398.3|682
1658940600000|2022-07-27 16:50:00|168598.4|168508.4|168590|168500|168620.1|168530.1|168556.5|168466.5|613
1658940900000|2022-07-27 16:55:00|168588.7|168498.7|168669|168579|168702.2|168612.2|168579|168489|703
1658941200000|2022-07-27 17:00:00|168667.1|168577.1|168593.7|168503.7|168667.1|168577.1|168588.8|168498.8|672
1658941500000|2022-07-27 17:05:00|168593.2|168503.2|168586|168496|168604.3|168514.3|168548.6|168458.6|570
1658941800000|2022-07-27 17:10:00|168584.8|168494.8|168570.2|168480.2|168601.5|168511.5|168533|168443|643
1658942100000|2022-07-27 17:15:00|168571.1|168481.1|168563.8|168473.8|168576|168486|168551.6|168461.6|742
1658942400000|2022-07-27 17:20:00|168563.7|168473.7|168572|168482|168589.9|168499.9|168555.5|168465.5|647
1658942700000|2022-07-27 17:25:00|168572.8|168482.8|168589.1|168499.1|168596|168506|168564.1|168474.1|583
1658943000000|2022-07-27 17:30:00|168589|168499|168616.7|168526.7|168630|168540|168587|168497|747
1658943300000|2022-07-27 17:35:00|168616.6|168526.6|168557.7|168467.7|168621.8|168531.8|168553.2|168463.2|701
1658943600000|2022-07-27 17:40:00|168558.2|168468.2|168409.9|168319.9|168558.2|168468.2|168361.6|168271.6|704
1658943900000|2022-07-27 17:45:00|168410|168320|168390.5|168300.5|168440.8|168350.8|168386.5|168296.5|745
1658944200000|2022-07-27 17:50:00|168393|168303|168353.5|168263.5|168456.3|168366.3|168343.9|168253.9|607
1658944500000|2022-07-27 17:55:00|168355|168265|168673.8|168331.8|168794.9|168474|168267|168134|774
1658944800000|2022-07-27 18:00:00|168648.7|168306.7|168252|168055|168945.5|168603.5|168170.4|167923.4|1044
1658945100000|2022-07-27 18:05:00|168276.7|168061.3|168359.6|168154.3|168449|168186.1|168193|168008.6|1015
1658945400000|2022-07-27 18:10:00|168353.9|168162.9|168285.7|168155.7|168353.9|168162.9|168213.8|168083.8|1008
1658945700000|2022-07-27 18:15:00|168282.5|168152.5|168065.4|167935.4|168292.5|168152.5|167982.5|167852.5|1061
1658946000000|2022-07-27 18:20:00|168070|167940|168022|167892|168079.5|167949.5|167939.5|167829|1018
1658946300000|2022-07-27 18:25:00|168019.8|167889.8|167967|167837|168032.4|167902.4|167876.1|167768.5|1014
1658946600000|2022-07-27 18:30:00|167964.6|167834.6|168771.9|168594.9|168960|168773.4|167936.1|167806.1|1152
1658946900000|2022-07-27 18:35:00|168774.3|168591.7|167748.1|167551.5|168774.5|168594.1|167744.2|167533.9|1096
1658947200000|2022-07-27 18:40:00|167756|167551.9|167131.4|166926.6|167756|167551.9|166975.4|166810.5|1188
1658947500000|2022-07-27 18:45:00|167122.9|166927|167294.7|167139.1|167395.1|167261.4|166914.4|166784.4|1136
1658947800000|2022-07-27 18:50:00|167302.2|167136.7|166971.2|166841.2|167306.5|167142.6|166950.3|166820.3|1138
1658948100000|2022-07-27 18:55:00|166971.9|166841.9|166639.4|166549.4|167112|166963|166619|166517.5|1171
1658948400000|2022-07-27 19:00:00|166635.7|166545.7|166861|166689|167055|166880.1|166633.9|166512|1133
1658948700000|2022-07-27 19:05:00|166846.6|166716.6|167038.7|166884.8|167093.7|166932|166841.1|166678|952
1658949000000|2022-07-27 19:10:00|167043.2|166883.2|166909|166734.6|167063.7|166897.5|166861.3|166678.9|1064
1658949300000|2022-07-27 19:15:00|166903.6|166733.3|166802.7|166672.7|166918.8|166747.7|166718.6|166564.6|1103
1658949600000|2022-07-27 19:20:00|166795.3|166665.3|166808.3|166652.2|166953.1|166843.5|166775.3|166636|1105
1658949900000|2022-07-27 19:25:00|166809|166653|166939.5|166809.5|166996|166847.3|166776.6|166623.3|801
1658950200000|2022-07-27 19:30:00|166946.9|166816.9|166880.9|166750.9|166953|166818.7|166799|166666.1|619
1658950500000|2022-07-27 19:35:00|166879.3|166749.3|167058.4|166928.4|167117.2|166950.9|166864.9|166734.9|981
1658950800000|2022-07-27 19:40:00|167059.6|166929.6|167002.4|166912.4|167059.7|166931|166949.3|166859.3|871
1658951100000|2022-07-27 19:45:00|167002.5|166912.5|167022.8|166932.8|167037|166947|166980.4|166890.4|937
1658951400000|2022-07-27 19:50:00|167025.3|166935.3|167064.6|166974.6|167128.4|167038.4|167016.5|166918.4|977
1658951700000|2022-07-27 19:55:00|167064.4|166974.4|167082.4|166992.4|167107.6|167017.6|167040.5|166950.5|873
1658952000000|2022-07-27 20:00:00|167082.9|166992.9|167186.4|167096.4|167207.1|167109.6|167071.2|166967.7|951
1658952300000|2022-07-27 20:05:00|167181.6|167091.6|167184.6|167094.6|167205.6|167110.8|167145.9|167053.2|922
1658952600000|2022-07-27 20:10:00|167184.2|167094.2|167184.9|167094.9|167190.4|167100.4|167152.5|167062.5|782
1658952900000|2022-07-27 20:15:00|167183.4|167093.4|167178.3|167088.3|167191.5|167101.5|167174.1|167084.1|748
1658953200000|2022-07-27 20:20:00|167177.5|167087.5|167115.1|167025.1|167183.6|167093.6|167097.7|167007.7|785
1658953500000|2022-07-27 20:25:00|167113.5|167023.5|167130|167040|167137|167047|167106.9|167016.9|715
1658953800000|2022-07-27 20:30:00|167135.1|167045.1|167129.4|167039.4|167138.2|167048.2|167112.3|167022.3|250
1658954100000|2022-07-27 20:35:00|167123.8|167033.8|167117.8|167027.8|167142.7|167038.7|167105.2|167012.7|204
1658954400000|2022-07-27 20:40:00|167116|167026|167186.3|167096.3|167202.1|167112.1|167111|167015|468
1658954700000|2022-07-27 20:45:00|167188.3|167098.3|167179.8|167089.8|167258.5|167168.5|167167.3|167061|456
1658955000000|2022-07-27 20:50:00|167180.9|167090.9|167195.8|167065.8|167259.4|167110|167165.8|167030.2|178
1658955300000|2022-07-27 20:55:00|167198.4|167068.4|167163.4|166821.4|167296.5|167105.9|167159|166821.4|185
1658955600000|2022-07-27 21:00:00|167168.2|166826.2|167069.2|166727.2|167168.2|166826.2|167062.2|166720.2|60
1658955900000|2022-07-27 21:05:00|167055.8|166713.8|167054.3|166712.3|167072.2|166730.2|167054.3|166712.3|52
1658956200000|2022-07-27 21:10:00|167093|166751|167053.4|166711.4|167119|166777|167033.5|166691.5|186
1658956500000|2022-07-27 21:15:00|167103.7|166761.7|167060.3|166718.3|167168.2|166826.2|167019|166677|95
1658956800000|2022-07-27 21:20:00|167053.4|166711.4|167034|166692|167156.2|166814.2|166978.8|166636.8|81
1658957100000|2022-07-27 21:25:00|167127.1|166785.1|167092|166750|167154.7|166812.7|167018|166676|136
1658957400000|2022-07-27 21:30:00|167102.5|166760.5|167185.2|166843.2|167260.2|166918.2|167035.9|166693.9|194
1658957700000|2022-07-27 21:35:00|167178.3|166836.3|167217.4|166875.4|167275.4|166933.4|167171|166829|160
1658958000000|2022-07-27 21:40:00|167217.8|166875.8|167216.7|166874.7|167255.1|166913.1|167181.6|166839.6|101
1658958300000|2022-07-27 21:45:00|167301.3|166959.3|167194.7|166852.7|167394.6|167052.6|167184.2|166842.2|155
1658958600000|2022-07-27 21:50:00|167200.8|166858.8|167199.2|166857.2|167332.7|166990.7|167153.7|166811.7|250
1658958900000|2022-07-27 21:55:00|167209.3|166867.3|167281.4|166939.4|167329|166987|167181.3|166839.3|128
1658959200000|2022-07-27 22:00:00|167156.9|166814.9|167084.1|166742.1|167300.5|166958.5|167030|166688|318
1658959500000|2022-07-27 22:05:00|167064.4|166722.4|167034.5|166692.5|167134.7|166792.7|167032.3|166690.3|374
1658959800000|2022-07-27 22:10:00|167035.1|166693.1|167034.8|166692.8|167082.1|166740.1|167028.4|166686.4|129
1658960100000|2022-07-27 22:15:00|167043.1|166701.1|167057.7|166715.7|167125.7|166783.7|167028.3|166686.3|185
1658960400000|2022-07-27 22:20:00|167054.7|166712.7|167031.1|166689.1|167114.5|166772.5|167029.7|166687.7|143
1658960700000|2022-07-27 22:25:00|167032.9|166690.9|167057.2|166715.2|167107.6|166765.6|167030|166688|244
1658961000000|2022-07-27 22:30:00|167077.6|166735.6|167043.8|166701.8|167102.6|166760.6|167029.8|166687.8|250
1658961300000|2022-07-27 22:35:00|167044.2|166702.2|167051|166709|167089.1|166747.1|167027|166685|250
1658961600000|2022-07-27 22:40:00|167049.4|166707.4|167032.8|166690.8|167116.9|166774.9|167027.2|166685.2|229
1658961900000|2022-07-27 22:45:00|167033.8|166691.8|167033.1|166691.1|167046|166704|167028.2|166686.2|155
1658962200000|2022-07-27 22:50:00|167034.1|166692.1|167032.6|166690.6|167080.1|166738.1|167028.1|166686.1|206
1658962500000|2022-07-27 22:55:00|167031.2|166689.2|167037.2|166695.2|167070.6|166728.6|167026.6|166684.6|142
1658962800000|2022-07-27 23:00:00|167056.9|166714.9|166987.9|166645.9|167063.8|166721.8|166977.4|166635.4|270
1658963100000|2022-07-27 23:05:00|166987.8|166645.8|167020.6|166678.6|167073.8|166731.8|166979.7|166637.7|268
1658963400000|2022-07-27 23:10:00|167022.3|166680.3|167015.2|166673.2|167040.2|166698.2|166997.1|166655.1|206
1658963700000|2022-07-27 23:15:00|167020.5|166678.5|166948.1|166651.9|167027.7|166693.2|166914|166621.6|274
1658964000000|2022-07-27 23:20:00|166948.3|166647.3|166930|166675.4|166982.6|166730.9|166907|166624.3|215
1658964300000|2022-07-27 23:25:00|166937.1|166676.2|166936.8|166649.1|166967.3|166682.6|166910.7|166639.6|185
1658964600000|2022-07-27 23:30:00|166945.5|166640.7|166863.4|166648.2|166959.3|166700.9|166815.5|166598.5|266
1658964900000|2022-07-27 23:35:00|166863.3|166648.8|166869.2|166660.8|166915.8|166713.3|166809.4|166627.3|273
1658965200000|2022-07-27 23:40:00|166819.5|166689.5|166863.5|166660.6|166899.4|166704.5|166808.5|166608.4|245
1658965500000|2022-07-27 23:45:00|166864|166655.9|166819.8|166689.8|166919.4|166733.9|166808|166597.5|278
1658965800000|2022-07-27 23:50:00|166860.7|166647.3|166829.2|166699.2|166905|166714|166810.5|166639.8|311
1658966100000|2022-07-27 23:55:00|166831.7|166701.7|167044.5|166788.1|167085.6|166840|166814.6|166613.9|327
1658966400000|2022-07-28 00:00:00|167036.4|166783.8|166986.3|166759.8|167080.8|166862.6|166937|166752.2|698
1658966700000|2022-07-28 00:05:00|166990|166756.9|166982.1|166852.1|167099|166856.3|166925.6|166732.9|589
1658967000000|2022-07-28 00:10:00|166974.1|166844.1|167091.5|166884.1|167136|166928.3|166968.2|166749.1|746
1658967300000|2022-07-28 00:15:00|167091.4|166884.2|167186.4|166972|167212.6|167013.4|167039.8|166869.2|752
1658967600000|2022-07-28 00:20:00|167183.6|166973.9|167133.4|167003.4|167227.1|167027.4|167123.2|166938.2|699
1658967900000|2022-07-28 00:25:00|167177.3|166971.5|167324.8|167112.5|167344.2|167157.1|167141.2|166967.4|618
1658968200000|2022-07-28 00:30:00|167324.9|167111.9|167323.6|167072.2|167368.9|167157|167233.5|167048.9|371
1658968500000|2022-07-28 00:35:00|167329.6|167066|167364|167101|167394.5|167144.3|167241|167049.5|262
1658968800000|2022-07-28 00:40:00|167383.2|167072|167344.5|167070.2|167383.2|167142.5|167214.6|167000.8|241
1658969100000|2022-07-28 00:45:00|167330.3|167077.2|167252.3|167122.3|167376.7|167143.5|167206.1|167029.7|537
1658969400000|2022-07-28 00:50:00|167252.7|167122.7|167396.4|167266.4|167432.1|167280.9|167197.6|167087.9|616
1658969700000|2022-07-28 00:55:00|167396|167266|167469.9|167379.9|167495.6|167403.8|167396|167266|768
1658970000000|2022-07-28 01:00:00|167474.5|167384.5|167297.7|167094|167507.2|167411.5|167245.9|167093.5|970
1658970300000|2022-07-28 01:05:00|167258.9|167128.9|167233.6|167143.6|167309.6|167179.6|167173.3|167010.8|1065
1658970600000|2022-07-28 01:10:00|167232.8|167142.8|167114.8|167024.8|167233.2|167143.2|167088.8|166998.8|1004
1658970900000|2022-07-28 01:15:00|167114|167024|167085.1|166995.1|167177.4|167087.4|167085.1|166995.1|989
1658971200000|2022-07-28 01:20:00|167075.8|166985.8|167102.7|167012.7|167135.2|167045.2|167067.1|166977.1|1015
1658971500000|2022-07-28 01:25:00|167105.7|167015.7|166943.9|166853.9|167115.2|167025.2|166940.1|166829.6|974
1658971800000|2022-07-28 01:30:00|166947.7|166857.7|166900.2|166747|166979.6|166857.7|166818.5|166671.6|719
1658972100000|2022-07-28 01:35:00|166900|166748|167042.2|166885.4|167051.4|166894.4|166900|166689.6|732
1658972400000|2022-07-28 01:40:00|167042.3|166882.1|167115.3|166957.1|167170|166978.7|167030.6|166822|859
1658972700000|2022-07-28 01:45:00|167112.6|166957.3|166996.8|166794.9|167120|166962|166958.3|166768.4|533
1658973000000|2022-07-28 01:50:00|166999|166797.2|166973.3|166843.3|167089.5|166878.3|166939.4|166741.2|602
1658973300000|2022-07-28 01:55:00|166976|166846|167037.8|166774.6|167053.3|166871.4|166959|166774.4|533
1658973600000|2022-07-28 02:00:00|167040|166774.7|167132.9|166890.2|167268.7|166974.6|166979|166730|755
1658973900000|2022-07-28 02:05:00|167135.6|166885.4|167096.1|166966.1|167225.3|167081.3|167073.5|166802.1|769
1658974200000|2022-07-28 02:10:00|167094.2|166964.2|167015|166885|167137.9|166999.3|166992.8|166822.8|918
1658974500000|2022-07-28 02:15:00|167013.3|166883.3|167094.9|166964.9|167116.2|166999.7|167004.7|166833.5|797
1658974800000|2022-07-28 02:20:00|167093.3|166963.3|167073.4|166943.4|167100.8|166994.1|167038|166929.8|849
1658975100000|2022-07-28 02:25:00|167083.9|166953.9|167013.5|166883.5|167090|166983.1|166999|166851.3|806
1658975400000|2022-07-28 02:30:00|167010.5|166880.5|167080.4|166950.4|167105.1|166994.5|167001.1|166841.7|944
1658975700000|2022-07-28 02:35:00|167080.3|166950.3|167010.1|166880.1|167091.7|166987.5|166955.4|166826.3|923
1658976000000|2022-07-28 02:40:00|167009.2|166879.2|167088.9|166958.9|167095.4|166971.4|166989.7|166847.9|819
1658976300000|2022-07-28 02:45:00|167088.6|166958.6|167058.8|166928.8|167091.9|166968.4|167039.8|166920.2|857
1658976600000|2022-07-28 02:50:00|167061.2|166931.2|167011.8|166881.8|167077.1|166947.1|166990.8|166829.5|853
1658976900000|2022-07-28 02:55:00|167011.7|166881.7|166958.1|166828.1|167026.9|166926|166917.7|166816.3|834
1658977200000|2022-07-28 03:00:00|166956.1|166826.1|166865.7|166735.7|166966.6|166854.8|166865.7|166735.7|751
1658977500000|2022-07-28 03:05:00|166865.9|166735.9|166781.6|166691.6|166933.9|166772.3|166754|166635.8|727
1658977800000|2022-07-28 03:10:00|166778.9|166688.9|166785.7|166655.7|166875|166708.5|166762.6|166648|610
1658978100000|2022-07-28 03:15:00|166786.5|166656.5|166854.3|166724.3|166854.3|166754.4|166769.9|166649.8|552
1658978400000|2022-07-28 03:20:00|166853.1|166723.1|166831.5|166701.5|166869.4|166755.7|166792|166681|524
1658978700000|2022-07-28 03:25:00|166835.5|166705.5|166825.4|166735.4|166861.3|166747.9|166789.8|166642.2|661
1658979000000|2022-07-28 03:30:00|166845.3|166715.3|166828|166738|166898.5|166757|166810.4|166693.1|543
1658979300000|2022-07-28 03:35:00|166827.6|166737.6|166703.9|166573.9|166860.4|166759.5|166702.7|166543|722
1658979600000|2022-07-28 03:40:00|166707.2|166577.2|166724.2|166594.2|166787.5|166646.9|166687.4|166540.9|490
1658979900000|2022-07-28 03:45:00|166730.1|166600.1|166772.3|166682.3|166805.1|166709.4|166711.7|166598.4|425
1658980200000|2022-07-28 03:50:00|166769.4|166679.4|166732.9|166642.9|166797|166698.8|166719.5|166603.6|441
1658980500000|2022-07-28 03:55:00|166737.1|166647.1|166675.7|166545.7|166743|166652.6|166646.8|166462.7|506
1658980800000|2022-07-28 04:00:00|166676.7|166546.7|166592|166502|166725.8|166553.5|166576.7|166473.6|599
1658981100000|2022-07-28 04:05:00|166591.2|166501.2|166616.8|166526.8|166645.6|166545.2|166583|166472.5|386
1658981400000|2022-07-28 04:10:00|166616.6|166526.6|166646.4|166556.4|166665.5|166560.4|166612.4|166522.4|199
1658981700000|2022-07-28 04:15:00|166645.9|166555.9|166656|166566|166661.6|166571.4|166632|166526.8|362
1658982000000|2022-07-28 04:20:00|166660.2|166570.2|166707.3|166617.3|166783.7|166693.7|166660.2|166570.2|727
1658982300000|2022-07-28 04:25:00|166707.4|166617.4|166655.2|166565.2|166764|166657.9|166642.4|166552.4|735
1658982600000|2022-07-28 04:30:00|166653.5|166563.5|166607.3|166517.3|166697.1|166604.8|166569.5|166479.5|1020
1658982900000|2022-07-28 04:35:00|166606.5|166516.5|166584|166494|166697.3|166569.5|166562.1|166472.1|864
1658983200000|2022-07-28 04:40:00|166584.1|166494.1|166605.5|166475.5|166655.2|166508.8|166478.5|166388.5|715
1658983500000|2022-07-28 04:45:00|166605.3|166475.3|166638.4|166432.8|166716.5|166540.6|166574.6|166411.5|609
1658983800000|2022-07-28 04:50:00|166640.8|166427|166615.4|166485.4|166647|166509.9|166493.2|166381.1|640
1658984100000|2022-07-28 04:55:00|166615.6|166485.6|166690.3|166600.3|166697.2|166607.2|166587.8|166455.7|722
1658984400000|2022-07-28 05:00:00|166683.7|166593.7|166721.4|166591.4|166741.9|166629|166618.2|166520.5|815
1658984700000|2022-07-28 05:05:00|166719.5|166589.5|166849.1|166759.1|166851|166761|166693.5|166584.1|743
1658985000000|2022-07-28 05:10:00|166848.4|166758.4|166860.2|166770.2|166890.3|166800.3|166832.8|166742.8|645
1658985300000|2022-07-28 05:15:00|166862|166772|166857.7|166767.7|166879.7|166789.7|166834.8|166744.8|728
1658985600000|2022-07-28 05:20:00|166857.3|166767.3|166854.4|166764.4|166881.5|166775.9|166832.8|166742.8|750
1658985900000|2022-07-28 05:25:00|166855.6|166765.6|166845.4|166755.4|166875.1|166773.2|166833.9|166736.7|747
1658986200000|2022-07-28 05:30:00|166845.3|166755.3|166734.4|166644.4|166848|166758|166706.6|166612.7|934
1658986500000|2022-07-28 05:35:00|166734.7|166644.7|166739.9|166649.9|166777.5|166666.2|166702.5|166612.5|824
1658986800000|2022-07-28 05:40:00|166738.4|166648.4|166573.2|166443.2|166786.3|166664.8|166559.2|166402.1|904
1658987100000|2022-07-28 05:45:00|166578.3|166448.3|166410|166320|166599.9|166493.6|166381.9|166272.5|951
1658987400000|2022-07-28 05:50:00|166407.7|166317.7|166396.7|166306.7|166432.9|166333.9|166379.5|166289.5|815
1658987700000|2022-07-28 05:55:00|166396.6|166306.6|166506|166416|166511|166421|166386.4|166296.4|820
1658988000000|2022-07-28 06:00:00|166497.5|166407.5|166437.1|166347.1|166522.7|166432.7|166430|166326.8|936
1658988300000|2022-07-28 06:05:00|166437.8|166347.8|166635.6|166545.6|166710.6|166620.6|166437.1|166338|1001
1658988600000|2022-07-28 06:10:00|166634.1|166544.1|166703.2|166613.2|166728.9|166638.9|166601.2|166511.2|862
1658988900000|2022-07-28 06:15:00|166704.8|166614.8|166641.4|166551.4|166846.3|166756.3|166635.8|166545.8|883
1658989200000|2022-07-28 06:20:00|166641.1|166551.1|166559.1|166469.1|166654.9|166564.9|166558.3|166468.3|932
1658989500000|2022-07-28 06:25:00|166559.2|166469.2|166695|166605|166798.6|166708.6|166542.8|166452.8|908
1658989800000|2022-07-28 06:30:00|166696.2|166606.2|166712.9|166622.9|166724.1|166634.1|166565.2|166475.2|1034
1658990100000|2022-07-28 06:35:00|166711.7|166621.7|166588.9|166498.9|166719.5|166629.5|166566.6|166476.6|928
1658990400000|2022-07-28 06:40:00|166588.2|166498.2|166697.5|166607.5|166715.9|166625.9|166573.3|166483.3|862
1658990700000|2022-07-28 06:45:00|166695.7|166605.7|166838.3|166748.3|166915.5|166825.5|166695.6|166605.6|749
1658991000000|2022-07-28 06:50:00|166837.9|166747.9|166757.4|166667.4|166912.9|166822.9|166719.2|166629.2|838
1658991300000|2022-07-28 06:55:00|166755.5|166665.5|166839.2|166749.2|166873.2|166783.2|166677.9|166587.9|955
1658991600000|2022-07-28 07:00:00|166838.5|166748.5|166885.5|166795.5|167041.1|166951.1|166835.9|166745.9|1065
1658991900000|2022-07-28 07:05:00|166884.8|166794.8|166898.6|166808.6|166930.8|166840.8|166825.3|166735.3|1041
1658992200000|2022-07-28 07:10:00|166896.7|166806.7|166960.5|166870.5|167010.9|166920.9|166883.7|166793.7|1022
1658992500000|2022-07-28 07:15:00|166959.8|166869.8|166947.4|166857.4|167000.8|166910.8|166932.5|166842.5|1080
1658992800000|2022-07-28 07:20:00|166949.5|166859.5|167316.6|167226.6|167316.6|167226.6|166940.2|166850.2|1076
1658993100000|2022-07-28 07:25:00|167317.3|167227.3|167396|167306|167421.7|167331.7|167254.8|167164.8|990
1658993400000|2022-07-28 07:30:00|167395.2|167305.2|167552.2|167462.2|167690.6|167600.6|167391.8|167301.8|1042
1658993700000|2022-07-28 07:35:00|167549.3|167459.3|167402.9|167312.9|167578.1|167488.1|167390.9|167300.9|785
1658994000000|2022-07-28 07:40:00|167404.1|167314.1|167380.1|167290.1|167416|167326|167279|167189|999
1658994300000|2022-07-28 07:45:00|167378.2|167288.2|167250.7|167160.7|167396.5|167306.5|167230|167140|910
1658994600000|2022-07-28 07:50:00|167250.6|167160.6|167267.1|167177.1|167302.1|167212.1|167245.5|167155.5|762
1658994900000|2022-07-28 07:55:00|167242.7|167152.7|167173.4|167083.4|167291.1|167201.1|167154.6|167064.6|736
1658995200000|2022-07-28 08:00:00|167167.4|167077.4|167222.3|167132.3|167261.5|167171.5|167152.5|167062.5|997
1658995500000|2022-07-28 08:05:00|167222.9|167132.9|167295.5|167205.5|167363.8|167273.8|167190.3|167100.3|965
1658995800000|2022-07-28 08:10:00|167299|167209|167163.7|167073.7|167337.9|167247.9|167157.4|167067.4|908
1658996100000|2022-07-28 08:15:00|167162.2|167072.2|167073.2|166983.2|167197.3|167107.3|167062|166972|836
1658996400000|2022-07-28 08:20:00|167073.3|166983.3|167007.7|166917.7|167086.9|166996.9|166975.2|166885.2|779
1658996700000|2022-07-28 08:25:00|167014.5|166924.5|166980.8|166890.8|167090.7|167000.7|166940.3|166850.3|851
1658997000000|2022-07-28 08:30:00|166979.5|166889.5|166944.4|166854.4|167057.5|166967.5|166909.9|166819.9|702
1658997300000|2022-07-28 08:35:00|166947.8|166857.8|166982.4|166892.4|166992.1|166902.1|166759|166669|833
1658997600000|2022-07-28 08:40:00|166974.1|166884.1|166964.3|166874.3|166992.8|166902.8|166937.6|166847.6|875
1658997900000|2022-07-28 08:45:00|166965.4|166875.4|167022.2|166932.2|167048.2|166958.2|166959.1|166869.1|815
1658998200000|2022-07-28 08:50:00|167017.3|166927.3|167052.9|166962.9|167055.2|166965.2|166997.7|166907.7|810
1658998500000|2022-07-28 08:55:00|167052.7|166962.7|166907.7|166817.7|167053.4|166963.4|166892.7|166802.7|831
1658998800000|2022-07-28 09:00:00|166908.7|166818.7|167013.8|166923.8|167058.9|166968.9|166897.9|166807.9|843
1658999100000|2022-07-28 09:05:00|167012.7|166922.7|166956.4|166866.4|167042|166952|166948|166858|872
1658999400000|2022-07-28 09:10:00|166956.2|166866.2|167232.4|167142.4|167239.2|167149.2|166946.1|166856.1|951
1658999700000|2022-07-28 09:15:00|167232.6|167142.6|167210.7|167120.7|167259.5|167169.5|167202.5|167112.5|516
1659000000000|2022-07-28 09:20:00|167210.2|167120.2|167382.2|167292.2|167398.6|167308.6|167207.2|167117.2|608
1659000300000|2022-07-28 09:25:00|167384.3|167294.3|167493.6|167403.6|167530.4|167440.4|167336.4|167246.4|690
1659000600000|2022-07-28 09:30:00|167496.9|167406.9|167544.9|167454.9|167697.1|167607.1|167488.6|167398.6|761
1659000900000|2022-07-28 09:35:00|167544.1|167454.1|167484.6|167394.6|167577.5|167487.5|167461.2|167371.2|605
1659001200000|2022-07-28 09:40:00|167484.1|167394.1|167478|167388|167490.7|167400.7|167428.9|167338.9|551
1659001500000|2022-07-28 09:45:00|167477.6|167387.6|167605.6|167515.6|167635.5|167545.5|167447.7|167357.7|988
1659001800000|2022-07-28 09:50:00|167610|167520|167718.9|167628.9|167774.1|167684.1|167585.5|167495.5|1017
1659002100000|2022-07-28 09:55:00|167719.3|167629.3|167751.6|167661.6|167791.6|167701.6|167661.7|167571.7|864
1659002400000|2022-07-28 10:00:00|167753.2|167663.2|167858.9|167768.9|167881.8|167791.8|167710.4|167620.4|876
1659002700000|2022-07-28 10:05:00|167857.6|167767.6|167902.2|167812.2|167928.3|167838.3|167742.8|167652.8|830
1659003000000|2022-07-28 10:10:00|167903.1|167813.1|167804.2|167714.2|167949.1|167859.1|167706.5|167616.5|998
1659003300000|2022-07-28 10:15:00|167803|167713|167779|167689|167935.2|167845.2|167709.4|167619.4|933
1659003600000|2022-07-28 10:20:00|167781.8|167691.8|167850.5|167760.5|167861.9|167771.9|167765.5|167675.5|1092
1659003900000|2022-07-28 10:25:00|167850|167760|167869.1|167779.1|167947.8|167857.8|167819.2|167729.2|781
1659004200000|2022-07-28 10:30:00|167869.8|167779.8|167864.4|167774.4|168002.8|167912.8|167849.6|167759.6|873
1659004500000|2022-07-28 10:35:00|167864.1|167774.1|167923.5|167833.5|167932.4|167842.4|167799.6|167709.6|674
1659004800000|2022-07-28 10:40:00|167919.4|167829.4|168117.7|168027.7|168147|168057|167913.6|167823.6|901
1659005100000|2022-07-28 10:45:00|168123|168033|168206.5|168116.5|168216.6|168126.6|168103.8|168013.8|753
1659005400000|2022-07-28 10:50:00|168206.8|168116.8|168328.4|168238.4|168334.3|168244.3|168198.8|168108.8|894
1659005700000|2022-07-28 10:55:00|168335.1|168245.1|168064.6|167974.6|168338.5|168248.5|168061.7|167971.7|804
1659006000000|2022-07-28 11:00:00|168064.7|167974.7|167999.9|167909.9|168077.3|167987.3|167951|167861|877
1659006300000|2022-07-28 11:05:00|168000.2|167910.2|167970.7|167880.7|168023.5|167933.5|167834.2|167744.2|884
1659006600000|2022-07-28 11:10:00|167960.3|167870.3|167958.3|167868.3|168094.2|168004.2|167944.3|167854.3|660
1659006900000|2022-07-28 11:15:00|167956.3|167866.3|167958.3|167868.3|167978.5|167888.5|167914.5|167824.5|730
1659007200000|2022-07-28 11:20:00|167958.6|167868.6|167992.4|167902.4|168117.5|168027.5|167925.3|167835.3|881
1659007500000|2022-07-28 11:25:00|167990.5|167900.5|167979.6|167889.6|168112.1|168022.1|167979.6|167889.6|686
1659007800000|2022-07-28 11:30:00|167983.8|167893.8|167971.9|167881.9|168063.9|167973.9|167943.9|167853.9|708
1659008100000|2022-07-28 11:35:00|167928.9|167838.9|167832.5|167742.5|167928.9|167838.9|167686|167596|843
1659008400000|2022-07-28 11:40:00|167834|167744|167835.5|167745.5|167891.6|167801.6|167815.9|167725.9|717
1659008700000|2022-07-28 11:45:00|167835.6|167745.6|167859.7|167769.7|167893.5|167803.5|167831.3|167741.3|624
1659009000000|2022-07-28 11:50:00|167859.6|167769.6|167917.3|167827.3|168027.6|167937.6|167856.4|167766.4|867
1659009300000|2022-07-28 11:55:00|167916.7|167826.7|167982|167892|168060.5|167970.5|167910.7|167820.7|929
1659009600000|2022-07-28 12:00:00|167980.9|167890.9|167963|167873|168055.3|167965.3|167933.8|167823.3|856
1659009900000|2022-07-28 12:05:00|167962.5|167872.5|168005.2|167915.2|168053.9|167963.9|167858.8|167768.8|897
1659010200000|2022-07-28 12:10:00|168006.9|167916.9|167997.6|167907.6|168047.4|167957.4|167978.6|167888.6|814
1659010500000|2022-07-28 12:15:00|168000.9|167910.9|167854.7|167764.7|168000.9|167910.9|167825.8|167735.8|958
1659010800000|2022-07-28 12:20:00|167848.4|167758.4|167917.7|167827.7|167927.3|167837.3|167811.6|167721.6|992
1659011100000|2022-07-28 12:25:00|167918.6|167828.6|168319.6|167977.6|168319.6|167977.6|167917|167796.7|1001
1659011400000|2022-07-28 12:30:00|168310|167968|167444|167354|168339.8|167997.8|167405|167315|1022
1659011700000|2022-07-28 12:35:00|167445.2|167355.2|167285|167195|167447.2|167357.2|167160.3|167070.3|1099
1659012000000|2022-07-28 12:40:00|167280.6|167190.6|167043|166953|167330.2|167240.2|166930.3|166840.3|1131
1659012300000|2022-07-28 12:45:00|167038.7|166948.7|166926|166836|167141.9|167051.9|166902.5|166812.5|1109
1659012600000|2022-07-28 12:50:00|166928.2|166838.2|167015.8|166925.8|167137.9|167047.9|166922.5|166832.5|1114
1659012900000|2022-07-28 12:55:00|167015.7|166925.7|166953.2|166863.2|167049.6|166959.6|166895.8|166805.8|1064
1659013200000|2022-07-28 13:00:00|166954.9|166864.9|167037.3|166947.3|167077.3|166987.3|166891|166801|835
1659013500000|2022-07-28 13:05:00|167038.9|166948.9|166993.1|166903.1|167093.2|167003.2|166869.9|166779.9|954
1659013800000|2022-07-28 13:10:00|166993.4|166903.4|166911.4|166821.4|167169.8|167079.8|166884.1|166794.1|1053
1659014100000|2022-07-28 13:15:00|166909.1|166819.1|166713.3|166623.3|166993.3|166903.3|166709|166619|1080
1659014400000|2022-07-28 13:20:00|166721.5|166631.5|166653.6|166563.6|166773|166683|166567.2|166477.2|873
1659014700000|2022-07-28 13:25:00|166655.7|166565.7|166398.1|166308.1|166671.2|166581.2|166307.6|166217.6|899
1659015000000|2022-07-28 13:30:00|166399.1|166309.1|166323.6|166233.6|166503|166413|166287.9|166197.9|1019
1659015300000|2022-07-28 13:35:00|166326.5|166236.5|166270.9|166180.9|166426.4|166336.4|166187.8|166097.8|1063
1659015600000|2022-07-28 13:40:00|166274.1|166184.1|166307|166217|166321.4|166231.4|166213.5|166123.5|1123
1659015900000|2022-07-28 13:45:00|166307.6|166217.6|166324.9|166234.9|166454|166364|166289.3|166199.3|1086
1659016200000|2022-07-28 13:50:00|166324.8|166234.8|166707.5|166617.5|166719.4|166629.4|166242.9|166152.9|1098
1659016500000|2022-07-28 13:55:00|166709.4|166619.4|166507.6|166417.6|166716.3|166626.3|166444.1|166354.1|1107
1659016800000|2022-07-28 14:00:00|166502|166412|166241.2|166151.2|166517.6|166427.6|166221.8|166131.8|1011
1659017100000|2022-07-28 14:05:00|166240.3|166150.3|166275.5|166185.5|166398|166308|166216|166126|970
1659017400000|2022-07-28 14:10:00|166275.7|166185.7|166022.6|165932.6|166286.7|166196.7|165866.4|165776.4|961
1659017700000|2022-07-28 14:15:00|166025.1|165935.1|165884|165794|166030.3|165940.3|165818.3|165728.3|987
1659018000000|2022-07-28 14:20:00|165885.9|165795.9|165772.1|165682.1|165896|165806|165735.1|165645.1|900
1659018300000|2022-07-28 14:25:00|165770.4|165680.4|165780.6|165690.6|165823.2|165733.2|165720.4|165630.4|971
1659018600000|2022-07-28 14:30:00|165775.3|165685.3|165910.8|165820.8|165912|165822|165732.6|165642.6|1096
1659018900000|2022-07-28 14:35:00|165911.1|165821.1|165674.1|165584.1|165992.4|165902.4|165646.6|165556.6|848
1659019200000|2022-07-28 14:40:00|165683.9|165593.9|165701.8|165611.8|165782.1|165692.1|165638.9|165548.9|1039
1659019500000|2022-07-28 14:45:00|165702|165612|165796.9|165706.9|165817.2|165727.2|165687.6|165597.6|991
1659019800000|2022-07-28 14:50:00|165808.4|165718.4|165898.3|165808.3|165904.7|165814.7|165778|165688|911
1659020100000|2022-07-28 14:55:00|165897.7|165807.7|165907|165817|166088.7|165998.7|165881.3|165791.3|948
1659020400000|2022-07-28 15:00:00|165909.4|165819.4|165926.1|165836.1|166002.7|165912.7|165886.4|165796.4|922
1659020700000|2022-07-28 15:05:00|165925.3|165835.3|166088.2|165998.2|166111.3|166021.3|165924.9|165834.9|754
1659021000000|2022-07-28 15:10:00|166088.3|165998.3|166030.5|165940.5|166088.3|165998.3|166014|165924|547
1659021300000|2022-07-28 15:15:00|166038.1|165948.1|165840.4|165750.4|166038.1|165948.1|165781.3|165691.3|907
1659021600000|2022-07-28 15:20:00|165840.5|165750.5|165756.6|165666.6|165936.8|165846.8|165756.6|165666.6|699
1659021900000|2022-07-28 15:25:00|165761.3|165671.3|165741.1|165651.1|165781.4|165691.4|165646.5|165556.5|870
1659022200000|2022-07-28 15:30:00|165741.7|165651.7|165718.5|165628.5|165836.8|165746.8|165683.1|165593.1|944
1659022500000|2022-07-28 15:35:00|165718.2|165628.2|165793|165703|165873.2|165783.2|165714.7|165624.7|850
1659022800000|2022-07-28 15:40:00|165790.6|165700.6|165689.8|165599.8|165861.3|165771.3|165681.3|165591.3|687
1659023100000|2022-07-28 15:45:00|165691|165601|165709.6|165619.6|165790.9|165700.9|165683.4|165593.4|768
1659023400000|2022-07-28 15:50:00|165709.7|165619.7|165686.5|165596.5|165717|165627|165602.7|165512.7|872
1659023700000|2022-07-28 15:55:00|165689.6|165599.6|165655.4|165565.4|165712.3|165622.3|165643|165553|799
1659024000000|2022-07-28 16:00:00|165658.7|165568.7|165736.9|165646.9|165739.8|165649.8|165642.7|165552.7|836
1659024300000|2022-07-28 16:05:00|165737.2|165647.2|165781.8|165691.8|165822.8|165732.8|165723.6|165633.6|749
1659024600000|2022-07-28 16:10:00|165782.3|165692.3|165795.5|165705.5|165881.7|165791.7|165742.5|165652.5|774
1659024900000|2022-07-28 16:15:00|165794.5|165704.5|165811.2|165721.2|165818.2|165728.2|165783.3|165693.3|596
1659025200000|2022-07-28 16:20:00|165810.3|165720.3|165767|165677|165820.6|165730.6|165705.7|165615.7|665
1659025500000|2022-07-28 16:25:00|165767.7|165677.7|165779.3|165689.3|165806.4|165716.4|165744|165654|674
1659025800000|2022-07-28 16:30:00|165776.7|165686.7|165767.1|165677.1|165817.5|165727.5|165741.2|165651.2|871
1659026100000|2022-07-28 16:35:00|165765.1|165675.1|165304.7|165214.7|165767.2|165677.2|165272.8|165182.8|925
1659026400000|2022-07-28 16:40:00|165303.9|165213.9|165373.6|165283.6|165485.3|165395.3|165288.9|165198.9|806
1659026700000|2022-07-28 16:45:00|165374.8|165284.8|165381.6|165291.6|165389.7|165299.7|165307.2|165217.2|429
1659027000000|2022-07-28 16:50:00|165381.9|165291.9|165446.5|165356.5|165481.9|165391.9|165373.4|165283.4|441
1659027300000|2022-07-28 16:55:00|165450|165360|165417.3|165327.3|165466.8|165376.8|165415.4|165325.4|510
1659027600000|2022-07-28 17:00:00|165419.8|165329.8|165426.9|165336.9|165476.1|165386.1|165362.4|165272.4|656
1659027900000|2022-07-28 17:05:00|165429.2|165339.2|165315.5|165225.5|165483.8|165393.8|165282.8|165192.8|790
1659028200000|2022-07-28 17:10:00|165314.7|165224.7|165067.7|164977.7|165318.2|165228.2|165048.9|164958.9|828
1659028500000|2022-07-28 17:15:00|165069.2|164979.2|165203|165113|165221.9|165131.9|165068.5|164978.5|484
1659028800000|2022-07-28 17:20:00|165201.5|165111.5|165290.9|165200.9|165293.1|165203.1|165069.7|164979.7|683
1659029100000|2022-07-28 17:25:00|165292.2|165202.2|165270.7|165180.7|165364|165274|165255.7|165165.7|564
1659029400000|2022-07-28 17:30:00|165270.5|165180.5|165216.3|165126.3|165285.9|165195.9|165198.4|165108.4|528
1659029700000|2022-07-28 17:35:00|165214.8|165124.8|165113.5|165023.5|165220.9|165130.9|165113.5|165023.5|723
1659030000000|2022-07-28 17:40:00|165110.9|165020.9|165027.9|164937.9|165124.1|165034.1|164936.9|164846.9|800
1659030300000|2022-07-28 17:45:00|165028.1|164938.1|165112.2|165022.2|165134|165044|165004.1|164914.1|751
1659030600000|2022-07-28 17:50:00|165111|165021|165094.7|165004.7|165168.9|165078.9|165087.4|164997.4|630
1659030900000|2022-07-28 17:55:00|165097|165007|165059.1|164969.1|165116.4|165026.4|165027.3|164937.3|507
1659031200000|2022-07-28 18:00:00|165056.9|164966.9|165061|164971|165086.5|164996.5|165041.4|164951.4|354
1659031500000|2022-07-28 18:05:00|165061.7|164971.7|165065.5|164975.5|165103.6|165013.6|165047.1|164957.1|646
1659031800000|2022-07-28 18:10:00|165065.6|164975.6|165068.6|164978.6|165102.8|165012.8|165059|164969|568
1659032100000|2022-07-28 18:15:00|165063.7|164973.7|164973.1|164883.1|165086.1|164996.1|164967.1|164877.1|780
1659032400000|2022-07-28 18:20:00|164972.4|164882.4|164997.9|164907.9|165038.7|164948.7|164967.8|164877.8|867
1659032700000|2022-07-28 18:25:00|164998.1|164908.1|164973.5|164883.5|165027.9|164937.9|164964.3|164874.3|769
1659033000000|2022-07-28 18:30:00|164973.6|164883.6|165017.4|164927.4|165067.6|164977.6|164967|164877|522
1659033300000|2022-07-28 18:35:00|165017.7|164927.7|165003.5|164913.5|165056.4|164966.4|164946.7|164856.7|662
1659033600000|2022-07-28 18:40:00|165002.7|164912.7|165016.4|164926.4|165036.9|164946.9|164999.1|164909.1|585
1659033900000|2022-07-28 18:45:00|165019.6|164929.6|165017|164927|165023.7|164933.7|165001.2|164911.2|338
1659034200000|2022-07-28 18:50:00|165017.8|164927.8|165068|164978|165085.1|164995.1|164965.9|164875.9|553
1659034500000|2022-07-28 18:55:00|165067.1|164977.1|165073.2|164983.2|165096.3|165006.3|165064.5|164974.5|703
1659034800000|2022-07-28 19:00:00|165073.9|164983.9|165091.7|165001.7|165100.1|165010.1|164988.9|164898.9|785
1659035100000|2022-07-28 19:05:00|165092.1|165002.1|165027.5|164937.5|165103.5|165013.5|165020.2|164930.2|604
1659035400000|2022-07-28 19:10:00|165027.6|164937.6|165107.1|165017.1|165115.4|165025.4|165019.2|164929.2|504
1659035700000|2022-07-28 19:15:00|165086.2|164996.2|165080.4|164990.4|165118.3|165028.3|165054.9|164964.9|604
1659036000000|2022-07-28 19:20:00|165080.9|164990.9|165072.6|164982.6|165122|165032|165053.7|164963.7|609
1659036300000|2022-07-28 19:25:00|165072|164982|165025.8|164935.8|165072|164982|165014.4|164924.4|580
1659036600000|2022-07-28 19:30:00|165026.1|164936.1|165014.5|164924.5|165031.1|164941.1|164965.5|164875.5|650
1659036900000|2022-07-28 19:35:00|165015|164925|165016.6|164926.6|165041.6|164951.6|165011|164921|654
1659037200000|2022-07-28 19:40:00|165016.5|164926.5|165028|164938|165053.5|164963.5|165015.5|164925.5|411
1659037500000|2022-07-28 19:45:00|165027.3|164937.3|165058.4|164968.4|165066.2|164976.2|165014.7|164924.7|529
1659037800000|2022-07-28 19:50:00|165059.1|164969.1|165065.6|164975.6|165076.5|164986.5|165017.7|164927.7|566
1659038100000|2022-07-28 19:55:00|165063.3|164973.3|165037.8|164947.8|165112.4|165022.4|165019.5|164929.5|672
1659038400000|2022-07-28 20:00:00|165036.9|164946.9|165032.5|164942.5|165051.4|164961.4|164978.2|164888.2|907
1659038700000|2022-07-28 20:05:00|165031.7|164941.7|165006.3|164916.3|165044|164954|164977.4|164887.4|778
1659039000000|2022-07-28 20:10:00|165006.2|164916.2|165053.2|164963.2|165061|164971|165000.3|164910.3|495
1659039300000|2022-07-28 20:15:00|165053.1|164963.1|165043.5|164953.5|165072.8|164972|165033.9|164942.8|471
1659039600000|2022-07-28 20:20:00|165042.8|164952.8|165014.5|164924.5|165046.6|164956.6|164999.1|164909.1|491
1659039900000|2022-07-28 20:25:00|165015.6|164925.6|164993.7|164903.7|165028|164938|164979.9|164889.9|451
1659040200000|2022-07-28 20:30:00|165000|164910|164991.9|164901.9|165031.4|164941.4|164963.7|164873.7|509
1659040500000|2022-07-28 20:35:00|164987.1|164897.1|164878.6|164788.6|164994.4|164904.4|164854.2|164764.2|384
1659040800000|2022-07-28 20:40:00|164878.9|164788.9|164877.5|164787.5|164888.4|164798.4|164862.7|164772.7|676
1659041100000|2022-07-28 20:45:00|164872|164782|164874.2|164784.2|164880.5|164790.5|164862|164772|651
1659041400000|2022-07-28 20:50:00|164874.1|164784.1|164873.8|164783.8|164900.7|164792.9|164853.5|164756.8|629
1659041700000|2022-07-28 20:55:00|164872.2|164782.2|164902.4|164772.4|165008.2|164830.4|164853.7|164669.3|313
1659042000000|2022-07-28 21:00:00|164981.7|164759.9|164917.7|164787.7|165047.4|164787.7|164917.7|164705.4|11
1659045300000|2022-07-28 21:55:00|165347.1|165005.1|165379.3|165037.3|165379.3|165037.3|165299.6|164957.6|12
1659045600000|2022-07-28 22:00:00|165337.8|164995.8|165449.4|165107.4|165485|165143|165279.3|164937.3|91
1659045900000|2022-07-28 22:05:00|165393.8|165051.8|165428.8|165086.8|165538.8|165196.8|165337.8|164995.8|123
1659046200000|2022-07-28 22:10:00|165506.7|165164.7|165292.5|164950.5|165550.1|165208.1|165247.7|164905.7|84
1659046500000|2022-07-28 22:15:00|165298.9|164956.9|165321.8|164979.8|165443.5|165101.5|165162.1|164820.1|197
1659046800000|2022-07-28 22:20:00|165386.8|165044.8|165410.5|165068.5|165446.6|165104.6|165269.6|164927.6|93
1659047100000|2022-07-28 22:25:00|165365|165023|165263.6|164921.6|165468.5|165126.5|165263.6|164921.6|181
1659047400000|2022-07-28 22:30:00|165242.5|164900.5|165275.9|164933.9|165366.5|165024.5|165170.5|164828.5|335
1659047700000|2022-07-28 22:35:00|165310.4|164968.4|165114.1|164772.1|165406.1|165064.1|165114.1|164772.1|177
1659048000000|2022-07-28 22:40:00|165271.9|164929.9|165304|164962|165434.9|165092.9|165096.3|164754.3|644
1659048300000|2022-07-28 22:45:00|165271.1|164929.1|165271.6|164929.6|165484|165142|165075.7|164733.7|423
1659048600000|2022-07-28 22:50:00|165267.2|164925.2|165367.2|165025.2|165450.8|165108.8|165108.7|164766.7|400
1659048900000|2022-07-28 22:55:00|165369.7|165027.7|165251.7|164909.7|165441.9|165099.9|165142|164800|485
1659049200000|2022-07-28 23:00:00|165271.1|164929.1|165378.7|165036.7|165378.7|165036.7|165206.7|164864.7|40
1659050100000|2022-07-28 23:15:00|165556|165214|165556|165214|165556|165214|165556|165214|1
1659050700000|2022-07-28 23:25:00|165535.2|165193.2|165483.1|165141.1|165535.4|165193.4|165466.1|165124.1|17
1659051300000|2022-07-28 23:35:00|165582.8|165240.8|165582.8|165240.8|165582.8|165240.8|165582.8|165240.8|1
1659051900000|2022-07-28 23:45:00|165564.3|165222.3|165597.1|165255.1|165597.1|165255.1|165564.3|165222.3|2
1658966400000|2022-07-28 00:00:00|167036.4|166783.8|166986.3|166759.8|167080.8|166862.6|166937|166752.2|698
1658966700000|2022-07-28 00:05:00|166990|166756.9|166982.1|166852.1|167099|166856.3|166925.6|166732.9|589
1658967000000|2022-07-28 00:10:00|166974.1|166844.1|167091.5|166884.1|167136|166928.3|166968.2|166749.1|746
1658967300000|2022-07-28 00:15:00|167091.4|166884.2|167186.4|166972|167212.6|167013.4|167039.8|166869.2|752
1658967600000|2022-07-28 00:20:00|167183.6|166973.9|167133.4|167003.4|167227.1|167027.4|167123.2|166938.2|699
1658967900000|2022-07-28 00:25:00|167177.3|166971.5|167324.8|167112.5|167344.2|167157.1|167141.2|166967.4|618
1658968200000|2022-07-28 00:30:00|167324.9|167111.9|167323.6|167072.2|167368.9|167157|167233.5|167048.9|371
1658968500000|2022-07-28 00:35:00|167329.6|167066|167364|167101|167394.5|167144.3|167241|167049.5|262
1658968800000|2022-07-28 00:40:00|167383.2|167072|167344.5|167070.2|167383.2|167142.5|167214.6|167000.8|241
1658969100000|2022-07-28 00:45:00|167330.3|167077.2|167252.3|167122.3|167376.7|167143.5|167206.1|167029.7|537
1658969400000|2022-07-28 00:50:00|167252.7|167122.7|167396.4|167266.4|167432.1|167280.9|167197.6|167087.9|616
1658969700000|2022-07-28 00:55:00|167396|167266|167469.9|167379.9|167495.6|167403.8|167396|167266|768
1658970000000|2022-07-28 01:00:00|167474.5|167384.5|167297.7|167094|167507.2|167411.5|167245.9|167093.5|970
1658970300000|2022-07-28 01:05:00|167258.9|167128.9|167233.6|167143.6|167309.6|167179.6|167173.3|167010.8|1065
1658970600000|2022-07-28 01:10:00|167232.8|167142.8|167114.8|167024.8|167233.2|167143.2|167088.8|166998.8|1004
1658970900000|2022-07-28 01:15:00|167114|167024|167085.1|166995.1|167177.4|167087.4|167085.1|166995.1|989
1658971200000|2022-07-28 01:20:00|167075.8|166985.8|167102.7|167012.7|167135.2|167045.2|167067.1|166977.1|1015
1658971500000|2022-07-28 01:25:00|167105.7|167015.7|166943.9|166853.9|167115.2|167025.2|166940.1|166829.6|974
1658971800000|2022-07-28 01:30:00|166947.7|166857.7|166900.2|166747|166979.6|166857.7|166818.5|166671.6|719
1658972100000|2022-07-28 01:35:00|166900|166748|167042.2|166885.4|167051.4|166894.4|166900|166689.6|732
1658972400000|2022-07-28 01:40:00|167042.3|166882.1|167115.3|166957.1|167170|166978.7|167030.6|166822|859
1658972700000|2022-07-28 01:45:00|167112.6|166957.3|166996.8|166794.9|167120|166962|166958.3|166768.4|533
1658973000000|2022-07-28 01:50:00|166999|166797.2|166973.3|166843.3|167089.5|166878.3|166939.4|166741.2|602
1658973300000|2022-07-28 01:55:00|166976|166846|167037.8|166774.6|167053.3|166871.4|166959|166774.4|533
1658973600000|2022-07-28 02:00:00|167040|166774.7|167132.9|166890.2|167268.7|166974.6|166979|166730|755
1658973900000|2022-07-28 02:05:00|167135.6|166885.4|167096.1|166966.1|167225.3|167081.3|167073.5|166802.1|769
1658974200000|2022-07-28 02:10:00|167094.2|166964.2|167015|166885|167137.9|166999.3|166992.8|166822.8|918
1658974500000|2022-07-28 02:15:00|167013.3|166883.3|167094.9|166964.9|167116.2|166999.7|167004.7|166833.5|797
1658974800000|2022-07-28 02:20:00|167093.3|166963.3|167073.4|166943.4|167100.8|166994.1|167038|166929.8|849
1658975100000|2022-07-28 02:25:00|167083.9|166953.9|167013.5|166883.5|167090|166983.1|166999|166851.3|806
1658975400000|2022-07-28 02:30:00|167010.5|166880.5|167080.4|166950.4|167105.1|166994.5|167001.1|166841.7|944
1658975700000|2022-07-28 02:35:00|167080.3|166950.3|167010.1|166880.1|167091.7|166987.5|166955.4|166826.3|923
1658976000000|2022-07-28 02:40:00|167009.2|166879.2|167088.9|166958.9|167095.4|166971.4|166989.7|166847.9|819
1658976300000|2022-07-28 02:45:00|167088.6|166958.6|167058.8|166928.8|167091.9|166968.4|167039.8|166920.2|857
1658976600000|2022-07-28 02:50:00|167061.2|166931.2|167011.8|166881.8|167077.1|166947.1|166990.8|166829.5|853
1658976900000|2022-07-28 02:55:00|167011.7|166881.7|166958.1|166828.1|167026.9|166926|166917.7|166816.3|834
1658977200000|2022-07-28 03:00:00|166956.1|166826.1|166865.7|166735.7|166966.6|166854.8|166865.7|166735.7|751
1658977500000|2022-07-28 03:05:00|166865.9|166735.9|166781.6|166691.6|166933.9|166772.3|166754|166635.8|727
1658977800000|2022-07-28 03:10:00|166778.9|166688.9|166785.7|166655.7|166875|166708.5|166762.6|166648|610
1658978100000|2022-07-28 03:15:00|166786.5|166656.5|166854.3|166724.3|166854.3|166754.4|166769.9|166649.8|552
1658978400000|2022-07-28 03:20:00|166853.1|166723.1|166831.5|166701.5|166869.4|166755.7|166792|166681|524
1658978700000|2022-07-28 03:25:00|166835.5|166705.5|166825.4|166735.4|166861.3|166747.9|166789.8|166642.2|661
1658979000000|2022-07-28 03:30:00|166845.3|166715.3|166828|166738|166898.5|166757|166810.4|166693.1|543
1658979300000|2022-07-28 03:35:00|166827.6|166737.6|166703.9|166573.9|166860.4|166759.5|166702.7|166543|722
1658979600000|2022-07-28 03:40:00|166707.2|166577.2|166724.2|166594.2|166787.5|166646.9|166687.4|166540.9|490
1658979900000|2022-07-28 03:45:00|166730.1|166600.1|166772.3|166682.3|166805.1|166709.4|166711.7|166598.4|425
1658980200000|2022-07-28 03:50:00|166769.4|166679.4|166732.9|166642.9|166797|166698.8|166719.5|166603.6|441
1658980500000|2022-07-28 03:55:00|166737.1|166647.1|166675.7|166545.7|166743|166652.6|166646.8|166462.7|506
1658980800000|2022-07-28 04:00:00|166676.7|166546.7|166592|166502|166725.8|166553.5|166576.7|166473.6|599
1658981100000|2022-07-28 04:05:00|166591.2|166501.2|166616.8|166526.8|166645.6|166545.2|166583|166472.5|386
1658981400000|2022-07-28 04:10:00|166616.6|166526.6|166646.4|166556.4|166665.5|166560.4|166612.4|166522.4|199
1658981700000|2022-07-28 04:15:00|166645.9|166555.9|166656|166566|166661.6|166571.4|166632|166526.8|362
1658982000000|2022-07-28 04:20:00|166660.2|166570.2|166707.3|166617.3|166783.7|166693.7|166660.2|166570.2|727
1658982300000|2022-07-28 04:25:00|166707.4|166617.4|166655.2|166565.2|166764|166657.9|166642.4|166552.4|735
1658982600000|2022-07-28 04:30:00|166653.5|166563.5|166607.3|166517.3|166697.1|166604.8|166569.5|166479.5|1020
1658982900000|2022-07-28 04:35:00|166606.5|166516.5|166584|166494|166697.3|166569.5|166562.1|166472.1|864
1658983200000|2022-07-28 04:40:00|166584.1|166494.1|166605.5|166475.5|166655.2|166508.8|166478.5|166388.5|715
1658983500000|2022-07-28 04:45:00|166605.3|166475.3|166638.4|166432.8|166716.5|166540.6|166574.6|166411.5|609
1658983800000|2022-07-28 04:50:00|166640.8|166427|166615.4|166485.4|166647|166509.9|166493.2|166381.1|640
1658984100000|2022-07-28 04:55:00|166615.6|166485.6|166690.3|166600.3|166697.2|166607.2|166587.8|166455.7|722
1658984400000|2022-07-28 05:00:00|166683.7|166593.7|166721.4|166591.4|166741.9|166629|166618.2|166520.5|815
1658984700000|2022-07-28 05:05:00|166719.5|166589.5|166849.1|166759.1|166851|166761|166693.5|166584.1|743
1658985000000|2022-07-28 05:10:00|166848.4|166758.4|166860.2|166770.2|166890.3|166800.3|166832.8|166742.8|645
1658985300000|2022-07-28 05:15:00|166862|166772|166857.7|166767.7|166879.7|166789.7|166834.8|166744.8|728
1658985600000|2022-07-28 05:20:00|166857.3|166767.3|166854.4|166764.4|166881.5|166775.9|166832.8|166742.8|750
1658985900000|2022-07-28 05:25:00|166855.6|166765.6|166845.4|166755.4|166875.1|166773.2|166833.9|166736.7|747
1658986200000|2022-07-28 05:30:00|166845.3|166755.3|166734.4|166644.4|166848|166758|166706.6|166612.7|934
1658986500000|2022-07-28 05:35:00|166734.7|166644.7|166739.9|166649.9|166777.5|166666.2|166702.5|166612.5|824
1658986800000|2022-07-28 05:40:00|166738.4|166648.4|166573.2|166443.2|166786.3|166664.8|166559.2|166402.1|904
1658987100000|2022-07-28 05:45:00|166578.3|166448.3|166410|166320|166599.9|166493.6|166381.9|166272.5|951
1658987400000|2022-07-28 05:50:00|166407.7|166317.7|166396.7|166306.7|166432.9|166333.9|166379.5|166289.5|815
1658987700000|2022-07-28 05:55:00|166396.6|166306.6|166506|166416|166511|166421|166386.4|166296.4|820
1658988000000|2022-07-28 06:00:00|166497.5|166407.5|166437.1|166347.1|166522.7|166432.7|166430|166326.8|936
1658988300000|2022-07-28 06:05:00|166437.8|166347.8|166635.6|166545.6|166710.6|166620.6|166437.1|166338|1001
1658988600000|2022-07-28 06:10:00|166634.1|166544.1|166703.2|166613.2|166728.9|166638.9|166601.2|166511.2|862
1658988900000|2022-07-28 06:15:00|166704.8|166614.8|166641.4|166551.4|166846.3|166756.3|166635.8|166545.8|883
1658989200000|2022-07-28 06:20:00|166641.1|166551.1|166559.1|166469.1|166654.9|166564.9|166558.3|166468.3|932
1658989500000|2022-07-28 06:25:00|166559.2|166469.2|166695|166605|166798.6|166708.6|166542.8|166452.8|908
1658989800000|2022-07-28 06:30:00|166696.2|166606.2|166712.9|166622.9|166724.1|166634.1|166565.2|166475.2|1034
1658990100000|2022-07-28 06:35:00|166711.7|166621.7|166588.9|166498.9|166719.5|166629.5|166566.6|166476.6|928
1658990400000|2022-07-28 06:40:00|166588.2|166498.2|166697.5|166607.5|166715.9|166625.9|166573.3|166483.3|862
1658990700000|2022-07-28 06:45:00|166695.7|166605.7|166838.3|166748.3|166915.5|166825.5|166695.6|166605.6|749
1658991000000|2022-07-28 06:50:00|166837.9|166747.9|166757.4|166667.4|166912.9|166822.9|166719.2|166629.2|838
1658991300000|2022-07-28 06:55:00|166755.5|166665.5|166839.2|166749.2|166873.2|166783.2|166677.9|166587.9|955
1658991600000|2022-07-28 07:00:00|166838.5|166748.5|166885.5|166795.5|167041.1|166951.1|166835.9|166745.9|1065
1658991900000|2022-07-28 07:05:00|166884.8|166794.8|166898.6|166808.6|166930.8|166840.8|166825.3|166735.3|1041
1658992200000|2022-07-28 07:10:00|166896.7|166806.7|166960.5|166870.5|167010.9|166920.9|166883.7|166793.7|1022
1658992500000|2022-07-28 07:15:00|166959.8|166869.8|166947.4|166857.4|167000.8|166910.8|166932.5|166842.5|1080
1658992800000|2022-07-28 07:20:00|166949.5|166859.5|167316.6|167226.6|167316.6|167226.6|166940.2|166850.2|1076
1658993100000|2022-07-28 07:25:00|167317.3|167227.3|167396|167306|167421.7|167331.7|167254.8|167164.8|990
1658993400000|2022-07-28 07:30:00|167395.2|167305.2|167552.2|167462.2|167690.6|167600.6|167391.8|167301.8|1042
1658993700000|2022-07-28 07:35:00|167549.3|167459.3|167402.9|167312.9|167578.1|167488.1|167390.9|167300.9|785
1658994000000|2022-07-28 07:40:00|167404.1|167314.1|167380.1|167290.1|167416|167326|167279|167189|999
1658994300000|2022-07-28 07:45:00|167378.2|167288.2|167250.7|167160.7|167396.5|167306.5|167230|167140|910
1658994600000|2022-07-28 07:50:00|167250.6|167160.6|167267.1|167177.1|167302.1|167212.1|167245.5|167155.5|762
1658994900000|2022-07-28 07:55:00|167242.7|167152.7|167173.4|167083.4|167291.1|167201.1|167154.6|167064.6|736
1658995200000|2022-07-28 08:00:00|167167.4|167077.4|167222.3|167132.3|167261.5|167171.5|167152.5|167062.5|997
1658995500000|2022-07-28 08:05:00|167222.9|167132.9|167295.5|167205.5|167363.8|167273.8|167190.3|167100.3|965
1658995800000|2022-07-28 08:10:00|167299|167209|167163.7|167073.7|167337.9|167247.9|167157.4|167067.4|908
1658996100000|2022-07-28 08:15:00|167162.2|167072.2|167073.2|166983.2|167197.3|167107.3|167062|166972|836
1658996400000|2022-07-28 08:20:00|167073.3|166983.3|167007.7|166917.7|167086.9|166996.9|166975.2|166885.2|779
1658996700000|2022-07-28 08:25:00|167014.5|166924.5|166980.8|166890.8|167090.7|167000.7|166940.3|166850.3|851
1658997000000|2022-07-28 08:30:00|166979.5|166889.5|166944.4|166854.4|167057.5|166967.5|166909.9|166819.9|702
1658997300000|2022-07-28 08:35:00|166947.8|166857.8|166982.4|166892.4|166992.1|166902.1|166759|166669|833
1658997600000|2022-07-28 08:40:00|166974.1|166884.1|166964.3|166874.3|166992.8|166902.8|166937.6|166847.6|875
1658997900000|2022-07-28 08:45:00|166965.4|166875.4|167022.2|166932.2|167048.2|166958.2|166959.1|166869.1|815
1658998200000|2022-07-28 08:50:00|167017.3|166927.3|167052.9|166962.9|167055.2|166965.2|166997.7|166907.7|810
1658998500000|2022-07-28 08:55:00|167052.7|166962.7|166907.7|166817.7|167053.4|166963.4|166892.7|166802.7|831
1658998800000|2022-07-28 09:00:00|166908.7|166818.7|167013.8|166923.8|167058.9|166968.9|166897.9|166807.9|843
1658999100000|2022-07-28 09:05:00|167012.7|166922.7|166956.4|166866.4|167042|166952|166948|166858|872
1658999400000|2022-07-28 09:10:00|166956.2|166866.2|167232.4|167142.4|167239.2|167149.2|166946.1|166856.1|951
1658999700000|2022-07-28 09:15:00|167232.6|167142.6|167210.7|167120.7|167259.5|167169.5|167202.5|167112.5|516
1659000000000|2022-07-28 09:20:00|167210.2|167120.2|167382.2|167292.2|167398.6|167308.6|167207.2|167117.2|608
1659000300000|2022-07-28 09:25:00|167384.3|167294.3|167493.6|167403.6|167530.4|167440.4|167336.4|167246.4|690
1659000600000|2022-07-28 09:30:00|167496.9|167406.9|167544.9|167454.9|167697.1|167607.1|167488.6|167398.6|761
1659000900000|2022-07-28 09:35:00|167544.1|167454.1|167484.6|167394.6|167577.5|167487.5|167461.2|167371.2|605
1659001200000|2022-07-28 09:40:00|167484.1|167394.1|167478|167388|167490.7|167400.7|167428.9|167338.9|551
1659001500000|2022-07-28 09:45:00|167477.6|167387.6|167605.6|167515.6|167635.5|167545.5|167447.7|167357.7|988
1659001800000|2022-07-28 09:50:00|167610|167520|167718.9|167628.9|167774.1|167684.1|167585.5|167495.5|1017
1659002100000|2022-07-28 09:55:00|167719.3|167629.3|167751.6|167661.6|167791.6|167701.6|167661.7|167571.7|864
1659002400000|2022-07-28 10:00:00|167753.2|167663.2|167858.9|167768.9|167881.8|167791.8|167710.4|167620.4|876
1659002700000|2022-07-28 10:05:00|167857.6|167767.6|167902.2|167812.2|167928.3|167838.3|167742.8|167652.8|830
1659003000000|2022-07-28 10:10:00|167903.1|167813.1|167804.2|167714.2|167949.1|167859.1|167706.5|167616.5|998
1659003300000|2022-07-28 10:15:00|167803|167713|167779|167689|167935.2|167845.2|167709.4|167619.4|933
1659003600000|2022-07-28 10:20:00|167781.8|167691.8|167850.5|167760.5|167861.9|167771.9|167765.5|167675.5|1092
1659003900000|2022-07-28 10:25:00|167850|167760|167869.1|167779.1|167947.8|167857.8|167819.2|167729.2|781
1659004200000|2022-07-28 10:30:00|167869.8|167779.8|167864.4|167774.4|168002.8|167912.8|167849.6|167759.6|873
1659004500000|2022-07-28 10:35:00|167864.1|167774.1|167923.5|167833.5|167932.4|167842.4|167799.6|167709.6|674
1659004800000|2022-07-28 10:40:00|167919.4|167829.4|168117.7|168027.7|168147|168057|167913.6|167823.6|901
1659005100000|2022-07-28 10:45:00|168123|168033|168206.5|168116.5|168216.6|168126.6|168103.8|168013.8|753
1659005400000|2022-07-28 10:50:00|168206.8|168116.8|168328.4|168238.4|168334.3|168244.3|168198.8|168108.8|894
1659005700000|2022-07-28 10:55:00|168335.1|168245.1|168064.6|167974.6|168338.5|168248.5|168061.7|167971.7|804
1659006000000|2022-07-28 11:00:00|168064.7|167974.7|167999.9|167909.9|168077.3|167987.3|167951|167861|877
1659006300000|2022-07-28 11:05:00|168000.2|167910.2|167970.7|167880.7|168023.5|167933.5|167834.2|167744.2|884
1659006600000|2022-07-28 11:10:00|167960.3|167870.3|167958.3|167868.3|168094.2|168004.2|167944.3|167854.3|660
1659006900000|2022-07-28 11:15:00|167956.3|167866.3|167958.3|167868.3|167978.5|167888.5|167914.5|167824.5|730
1659007200000|2022-07-28 11:20:00|167958.6|167868.6|167992.4|167902.4|168117.5|168027.5|167925.3|167835.3|881
1659007500000|2022-07-28 11:25:00|167990.5|167900.5|167979.6|167889.6|168112.1|168022.1|167979.6|167889.6|686
1659007800000|2022-07-28 11:30:00|167983.8|167893.8|167971.9|167881.9|168063.9|167973.9|167943.9|167853.9|708
1659008100000|2022-07-28 11:35:00|167928.9|167838.9|167832.5|167742.5|167928.9|167838.9|167686|167596|843
1659008400000|2022-07-28 11:40:00|167834|167744|167835.5|167745.5|167891.6|167801.6|167815.9|167725.9|717
1659008700000|2022-07-28 11:45:00|167835.6|167745.6|167859.7|167769.7|167893.5|167803.5|167831.3|167741.3|624
1659009000000|2022-07-28 11:50:00|167859.6|167769.6|167917.3|167827.3|168027.6|167937.6|167856.4|167766.4|867
1659009300000|2022-07-28 11:55:00|167916.7|167826.7|167982|167892|168060.5|167970.5|167910.7|167820.7|929
1659009600000|2022-07-28 12:00:00|167980.9|167890.9|167963|167873|168055.3|167965.3|167933.8|167823.3|856
1659009900000|2022-07-28 12:05:00|167962.5|167872.5|168005.2|167915.2|168053.9|167963.9|167858.8|167768.8|897
1659010200000|2022-07-28 12:10:00|168006.9|167916.9|167997.6|167907.6|168047.4|167957.4|167978.6|167888.6|814
1659010500000|2022-07-28 12:15:00|168000.9|167910.9|167854.7|167764.7|168000.9|167910.9|167825.8|167735.8|958
1659010800000|2022-07-28 12:20:00|167848.4|167758.4|167917.7|167827.7|167927.3|167837.3|167811.6|167721.6|992
1659011100000|2022-07-28 12:25:00|167918.6|167828.6|168319.6|167977.6|168319.6|167977.6|167917|167796.7|1001
1659011400000|2022-07-28 12:30:00|168310|167968|167444|167354|168339.8|167997.8|167405|167315|1022
1659011700000|2022-07-28 12:35:00|167445.2|167355.2|167285|167195|167447.2|167357.2|167160.3|167070.3|1099
1659012000000|2022-07-28 12:40:00|167280.6|167190.6|167043|166953|167330.2|167240.2|166930.3|166840.3|1131
1659012300000|2022-07-28 12:45:00|167038.7|166948.7|166926|166836|167141.9|167051.9|166902.5|166812.5|1109
1659012600000|2022-07-28 12:50:00|166928.2|166838.2|167015.8|166925.8|167137.9|167047.9|166922.5|166832.5|1114
1659012900000|2022-07-28 12:55:00|167015.7|166925.7|166953.2|166863.2|167049.6|166959.6|166895.8|166805.8|1064
1659013200000|2022-07-28 13:00:00|166954.9|166864.9|167037.3|166947.3|167077.3|166987.3|166891|166801|835
1659013500000|2022-07-28 13:05:00|167038.9|166948.9|166993.1|166903.1|167093.2|167003.2|166869.9|166779.9|954
1659013800000|2022-07-28 13:10:00|166993.4|166903.4|166911.4|166821.4|167169.8|167079.8|166884.1|166794.1|1053
1659014100000|2022-07-28 13:15:00|166909.1|166819.1|166713.3|166623.3|166993.3|166903.3|166709|166619|1080
1659014400000|2022-07-28 13:20:00|166721.5|166631.5|166653.6|166563.6|166773|166683|166567.2|166477.2|873
1659014700000|2022-07-28 13:25:00|166655.7|166565.7|166398.1|166308.1|166671.2|166581.2|166307.6|166217.6|899
1659015000000|2022-07-28 13:30:00|166399.1|166309.1|166323.6|166233.6|166503|166413|166287.9|166197.9|1019
1659015300000|2022-07-28 13:35:00|166326.5|166236.5|166270.9|166180.9|166426.4|166336.4|166187.8|166097.8|1063
1659015600000|2022-07-28 13:40:00|166274.1|166184.1|166307|166217|166321.4|166231.4|166213.5|166123.5|1123
1659015900000|2022-07-28 13:45:00|166307.6|166217.6|166324.9|166234.9|166454|166364|166289.3|166199.3|1086
1659016200000|2022-07-28 13:50:00|166324.8|166234.8|166707.5|166617.5|166719.4|166629.4|166242.9|166152.9|1098
1659016500000|2022-07-28 13:55:00|166709.4|166619.4|166507.6|166417.6|166716.3|166626.3|166444.1|166354.1|1107
1659016800000|2022-07-28 14:00:00|166502|166412|166241.2|166151.2|166517.6|166427.6|166221.8|166131.8|1011
1659017100000|2022-07-28 14:05:00|166240.3|166150.3|166275.5|166185.5|166398|166308|166216|166126|970
1659017400000|2022-07-28 14:10:00|166275.7|166185.7|166022.6|165932.6|166286.7|166196.7|165866.4|165776.4|961
1659017700000|2022-07-28 14:15:00|166025.1|165935.1|165884|165794|166030.3|165940.3|165818.3|165728.3|987
1659018000000|2022-07-28 14:20:00|165885.9|165795.9|165772.1|165682.1|165896|165806|165735.1|165645.1|900
1659018300000|2022-07-28 14:25:00|165770.4|165680.4|165780.6|165690.6|165823.2|165733.2|165720.4|165630.4|971
1659018600000|2022-07-28 14:30:00|165775.3|165685.3|165910.8|165820.8|165912|165822|165732.6|165642.6|1096
1659018900000|2022-07-28 14:35:00|165911.1|165821.1|165674.1|165584.1|165992.4|165902.4|165646.6|165556.6|848
1659019200000|2022-07-28 14:40:00|165683.9|165593.9|165701.8|165611.8|165782.1|165692.1|165638.9|165548.9|1039
1659019500000|2022-07-28 14:45:00|165702|165612|165796.9|165706.9|165817.2|165727.2|165687.6|165597.6|991
1659019800000|2022-07-28 14:50:00|165808.4|165718.4|165898.3|165808.3|165904.7|165814.7|165778|165688|911
1659020100000|2022-07-28 14:55:00|165897.7|165807.7|165907|165817|166088.7|165998.7|165881.3|165791.3|948
1659020400000|2022-07-28 15:00:00|165909.4|165819.4|165926.1|165836.1|166002.7|165912.7|165886.4|165796.4|922
1659020700000|2022-07-28 15:05:00|165925.3|165835.3|166088.2|165998.2|166111.3|166021.3|165924.9|165834.9|754
1659021000000|2022-07-28 15:10:00|166088.3|165998.3|166030.5|165940.5|166088.3|165998.3|166014|165924|547
1659021300000|2022-07-28 15:15:00|166038.1|165948.1|165840.4|165750.4|166038.1|165948.1|165781.3|165691.3|907
1659021600000|2022-07-28 15:20:00|165840.5|165750.5|165756.6|165666.6|165936.8|165846.8|165756.6|165666.6|699
1659021900000|2022-07-28 15:25:00|165761.3|165671.3|165741.1|165651.1|165781.4|165691.4|165646.5|165556.5|870
1659022200000|2022-07-28 15:30:00|165741.7|165651.7|165718.5|165628.5|165836.8|165746.8|165683.1|165593.1|944
1659022500000|2022-07-28 15:35:00|165718.2|165628.2|165793|165703|165873.2|165783.2|165714.7|165624.7|850
1659022800000|2022-07-28 15:40:00|165790.6|165700.6|165689.8|165599.8|165861.3|165771.3|165681.3|165591.3|687
1659023100000|2022-07-28 15:45:00|165691|165601|165709.6|165619.6|165790.9|165700.9|165683.4|165593.4|768
1659023400000|2022-07-28 15:50:00|165709.7|165619.7|165686.5|165596.5|165717|165627|165602.7|165512.7|872
1659023700000|2022-07-28 15:55:00|165689.6|165599.6|165655.4|165565.4|165712.3|165622.3|165643|165553|799
1659024000000|2022-07-28 16:00:00|165658.7|165568.7|165736.9|165646.9|165739.8|165649.8|165642.7|165552.7|836
1659024300000|2022-07-28 16:05:00|165737.2|165647.2|165781.8|165691.8|165822.8|165732.8|165723.6|165633.6|749
1659024600000|2022-07-28 16:10:00|165782.3|165692.3|165795.5|165705.5|165881.7|165791.7|165742.5|165652.5|774
1659024900000|2022-07-28 16:15:00|165794.5|165704.5|165811.2|165721.2|165818.2|165728.2|165783.3|165693.3|596
1659025200000|2022-07-28 16:20:00|165810.3|165720.3|165767|165677|165820.6|165730.6|165705.7|165615.7|665
1659025500000|2022-07-28 16:25:00|165767.7|165677.7|165779.3|165689.3|165806.4|165716.4|165744|165654|674
1659025800000|2022-07-28 16:30:00|165776.7|165686.7|165767.1|165677.1|165817.5|165727.5|165741.2|165651.2|871
1659026100000|2022-07-28 16:35:00|165765.1|165675.1|165304.7|165214.7|165767.2|165677.2|165272.8|165182.8|925
1659026400000|2022-07-28 16:40:00|165303.9|165213.9|165373.6|165283.6|165485.3|165395.3|165288.9|165198.9|806
1659026700000|2022-07-28 16:45:00|165374.8|165284.8|165381.6|165291.6|165389.7|165299.7|165307.2|165217.2|429
1659027000000|2022-07-28 16:50:00|165381.9|165291.9|165446.5|165356.5|165481.9|165391.9|165373.4|165283.4|441
1659027300000|2022-07-28 16:55:00|165450|165360|165417.3|165327.3|165466.8|165376.8|165415.4|165325.4|510
1659027600000|2022-07-28 17:00:00|165419.8|165329.8|165426.9|165336.9|165476.1|165386.1|165362.4|165272.4|656
1659027900000|2022-07-28 17:05:00|165429.2|165339.2|165315.5|165225.5|165483.8|165393.8|165282.8|165192.8|790
1659028200000|2022-07-28 17:10:00|165314.7|165224.7|165067.7|164977.7|165318.2|165228.2|165048.9|164958.9|828
1659028500000|2022-07-28 17:15:00|165069.2|164979.2|165203|165113|165221.9|165131.9|165068.5|164978.5|484
1659028800000|2022-07-28 17:20:00|165201.5|165111.5|165290.9|165200.9|165293.1|165203.1|165069.7|164979.7|683
1659029100000|2022-07-28 17:25:00|165292.2|165202.2|165270.7|165180.7|165364|165274|165255.7|165165.7|564
1659029400000|2022-07-28 17:30:00|165270.5|165180.5|165216.3|165126.3|165285.9|165195.9|165198.4|165108.4|528
1659029700000|2022-07-28 17:35:00|165214.8|165124.8|165113.5|165023.5|165220.9|165130.9|165113.5|165023.5|723
1659030000000|2022-07-28 17:40:00|165110.9|165020.9|165027.9|164937.9|165124.1|165034.1|164936.9|164846.9|800
1659030300000|2022-07-28 17:45:00|165028.1|164938.1|165112.2|165022.2|165134|165044|165004.1|164914.1|751
1659030600000|2022-07-28 17:50:00|165111|165021|165094.7|165004.7|165168.9|165078.9|165087.4|164997.4|630
1659030900000|2022-07-28 17:55:00|165097|165007|165059.1|164969.1|165116.4|165026.4|165027.3|164937.3|507
1659031200000|2022-07-28 18:00:00|165056.9|164966.9|165061|164971|165086.5|164996.5|165041.4|164951.4|354
1659031500000|2022-07-28 18:05:00|165061.7|164971.7|165065.5|164975.5|165103.6|165013.6|165047.1|164957.1|646
1659031800000|2022-07-28 18:10:00|165065.6|164975.6|165068.6|164978.6|165102.8|165012.8|165059|164969|568
1659032100000|2022-07-28 18:15:00|165063.7|164973.7|164973.1|164883.1|165086.1|164996.1|164967.1|164877.1|780
1659032400000|2022-07-28 18:20:00|164972.4|164882.4|164997.9|164907.9|165038.7|164948.7|164967.8|164877.8|867
1659032700000|2022-07-28 18:25:00|164998.1|164908.1|164973.5|164883.5|165027.9|164937.9|164964.3|164874.3|769
1659033000000|2022-07-28 18:30:00|164973.6|164883.6|165017.4|164927.4|165067.6|164977.6|164967|164877|522
1659033300000|2022-07-28 18:35:00|165017.7|164927.7|165003.5|164913.5|165056.4|164966.4|164946.7|164856.7|662
1659033600000|2022-07-28 18:40:00|165002.7|164912.7|165016.4|164926.4|165036.9|164946.9|164999.1|164909.1|585
1659033900000|2022-07-28 18:45:00|165019.6|164929.6|165017|164927|165023.7|164933.7|165001.2|164911.2|338
1659034200000|2022-07-28 18:50:00|165017.8|164927.8|165068|164978|165085.1|164995.1|164965.9|164875.9|553
1659034500000|2022-07-28 18:55:00|165067.1|164977.1|165073.2|164983.2|165096.3|165006.3|165064.5|164974.5|703
1659034800000|2022-07-28 19:00:00|165073.9|164983.9|165091.7|165001.7|165100.1|165010.1|164988.9|164898.9|785
1659035100000|2022-07-28 19:05:00|165092.1|165002.1|165027.5|164937.5|165103.5|165013.5|165020.2|164930.2|604
1659035400000|2022-07-28 19:10:00|165027.6|164937.6|165107.1|165017.1|165115.4|165025.4|165019.2|164929.2|504
1659035700000|2022-07-28 19:15:00|165086.2|164996.2|165080.4|164990.4|165118.3|165028.3|165054.9|164964.9|604
1659036000000|2022-07-28 19:20:00|165080.9|164990.9|165072.6|164982.6|165122|165032|165053.7|164963.7|609
1659036300000|2022-07-28 19:25:00|165072|164982|165025.8|164935.8|165072|164982|165014.4|164924.4|580
1659036600000|2022-07-28 19:30:00|165026.1|164936.1|165014.5|164924.5|165031.1|164941.1|164965.5|164875.5|650
1659036900000|2022-07-28 19:35:00|165015|164925|165016.6|164926.6|165041.6|164951.6|165011|164921|654
1659037200000|2022-07-28 19:40:00|165016.5|164926.5|165028|164938|165053.5|164963.5|165015.5|164925.5|411
1659037500000|2022-07-28 19:45:00|165027.3|164937.3|165058.4|164968.4|165066.2|164976.2|165014.7|164924.7|529
1659037800000|2022-07-28 19:50:00|165059.1|164969.1|165065.6|164975.6|165076.5|164986.5|165017.7|164927.7|566
1659038100000|2022-07-28 19:55:00|165063.3|164973.3|165037.8|164947.8|165112.4|165022.4|165019.5|164929.5|672
1659038400000|2022-07-28 20:00:00|165036.9|164946.9|165032.5|164942.5|165051.4|164961.4|164978.2|164888.2|907
1659038700000|2022-07-28 20:05:00|165031.7|164941.7|165006.3|164916.3|165044|164954|164977.4|164887.4|778
1659039000000|2022-07-28 20:10:00|165006.2|164916.2|165053.2|164963.2|165061|164971|165000.3|164910.3|495
1659039300000|2022-07-28 20:15:00|165053.1|164963.1|165043.5|164953.5|165072.8|164972|165033.9|164942.8|471
1659039600000|2022-07-28 20:20:00|165042.8|164952.8|165014.5|164924.5|165046.6|164956.6|164999.1|164909.1|491
1659039900000|2022-07-28 20:25:00|165015.6|164925.6|164993.7|164903.7|165028|164938|164979.9|164889.9|451
1659040200000|2022-07-28 20:30:00|165000|164910|164991.9|164901.9|165031.4|164941.4|164963.7|164873.7|509
1659040500000|2022-07-28 20:35:00|164987.1|164897.1|164878.6|164788.6|164994.4|164904.4|164854.2|164764.2|384
1659040800000|2022-07-28 20:40:00|164878.9|164788.9|164877.5|164787.5|164888.4|164798.4|164862.7|164772.7|676
1659041100000|2022-07-28 20:45:00|164872|164782|164874.2|164784.2|164880.5|164790.5|164862|164772|651
1659041400000|2022-07-28 20:50:00|164874.1|164784.1|164873.8|164783.8|164900.7|164792.9|164853.5|164756.8|629
1659041700000|2022-07-28 20:55:00|164872.2|164782.2|164902.4|164772.4|165008.2|164830.4|164853.7|164669.3|313
1659042000000|2022-07-28 21:00:00|164981.7|164759.9|164917.7|164787.7|165047.4|164787.7|164917.7|164705.4|11
1659045300000|2022-07-28 21:55:00|165347.1|165005.1|165379.3|165037.3|165379.3|165037.3|165299.6|164957.6|12
1659045600000|2022-07-28 22:00:00|165337.8|164995.8|165449.4|165107.4|165485|165143|165279.3|164937.3|91
1659045900000|2022-07-28 22:05:00|165393.8|165051.8|165428.8|165086.8|165538.8|165196.8|165337.8|164995.8|123
1659046200000|2022-07-28 22:10:00|165506.7|165164.7|165292.5|164950.5|165550.1|165208.1|165247.7|164905.7|84
1659046500000|2022-07-28 22:15:00|165298.9|164956.9|165321.8|164979.8|165443.5|165101.5|165162.1|164820.1|197
1659046800000|2022-07-28 22:20:00|165386.8|165044.8|165410.5|165068.5|165446.6|165104.6|165269.6|164927.6|93
1659047100000|2022-07-28 22:25:00|165365|165023|165263.6|164921.6|165468.5|165126.5|165263.6|164921.6|181
1659047400000|2022-07-28 22:30:00|165242.5|164900.5|165275.9|164933.9|165366.5|165024.5|165170.5|164828.5|335
1659047700000|2022-07-28 22:35:00|165310.4|164968.4|165114.1|164772.1|165406.1|165064.1|165114.1|164772.1|177
1659048000000|2022-07-28 22:40:00|165271.9|164929.9|165304|164962|165434.9|165092.9|165096.3|164754.3|644
1659048300000|2022-07-28 22:45:00|165271.1|164929.1|165271.6|164929.6|165484|165142|165075.7|164733.7|423
1659048600000|2022-07-28 22:50:00|165267.2|164925.2|165367.2|165025.2|165450.8|165108.8|165108.7|164766.7|400
1659048900000|2022-07-28 22:55:00|165369.7|165027.7|165251.7|164909.7|165441.9|165099.9|165142|164800|485
1659049200000|2022-07-28 23:00:00|165271.1|164929.1|165378.7|165036.7|165378.7|165036.7|165206.7|164864.7|40
1659050100000|2022-07-28 23:15:00|165556|165214|165556|165214|165556|165214|165556|165214|1
1659050700000|2022-07-28 23:25:00|165535.2|165193.2|165483.1|165141.1|165535.4|165193.4|165466.1|165124.1|17
1659051300000|2022-07-28 23:35:00|165582.8|165240.8|165582.8|165240.8|165582.8|165240.8|165582.8|165240.8|1
1659051900000|2022-07-28 23:45:00|165564.3|165222.3|165597.1|165255.1|165597.1|165255.1|165564.3|165222.3|2
1659052800000|2022-07-29 00:00:00|165269.1|164927.1|165313.4|164971.4|165344.9|165002.9|165204.1|164862.1|214
1659053100000|2022-07-29 00:05:00|165352.1|165010.1|165347.9|165005.9|165375.7|165033.7|165268.7|164926.7|309
1659053400000|2022-07-29 00:10:00|165347.4|165005.4|165351.5|165009.5|165367.2|165025.2|165215.8|164873.8|291
1659053700000|2022-07-29 00:15:00|165295.6|164953.6|165325.3|164983.3|165364.6|165022.6|165231.7|164889.7|308
1659054000000|2022-07-29 00:20:00|165323.3|164981.3|165234.3|164892.3|165379.2|165037.2|165113.7|164771.7|331
1659054300000|2022-07-29 00:25:00|165330.2|164988.2|165215.7|164873.7|165351.7|165009.7|165102.4|164760.4|388
1659054600000|2022-07-29 00:30:00|165208.1|164866.1|165184.3|164842.3|165301.9|164959.9|165134.2|164792.2|439
1659054900000|2022-07-29 00:35:00|165180.6|164838.6|165126.5|164784.5|165271.1|164929.1|165107|164772.1|441
1659055200000|2022-07-29 00:40:00|165126.2|164784.2|165144|164802|165161|164819|165110|164781.4|306
1659055500000|2022-07-29 00:45:00|165142.4|164800.4|165127.1|164785.1|165163.1|164821.1|165094.8|164752.8|337
1659055800000|2022-07-29 00:50:00|165122.2|164780.2|165123.2|164781.2|165163.7|164821.7|165078.5|164757.6|378
1659056100000|2022-07-29 00:55:00|165123.4|164781.4|164941.6|164739.1|165144.4|164804.1|164903.6|164715.8|701
1659056400000|2022-07-29 01:00:00|164941.4|164740.5|164934.6|164844.6|165025|164853.3|164878.1|164696.6|953
1659056700000|2022-07-29 01:05:00|164933.5|164843.5|165065.2|164935.2|165111.9|164967|164905.1|164743.9|902
1659057000000|2022-07-29 01:10:00|165066.5|164936.5|164991.4|164861.4|165067.5|164950.9|164929.5|164755|878
1659057300000|2022-07-29 01:15:00|164957.2|164867.2|164855.4|164765.4|164957.2|164867.2|164851.5|164703.3|909
1659057600000|2022-07-29 01:20:00|164860.7|164770.7|164999.4|164789.6|165009|164832.6|164798.2|164679.9|677
1659057900000|2022-07-29 01:25:00|164999.8|164796.4|165030.3|164811.2|165129|164929.6|164950.4|164778.3|534
1659058200000|2022-07-29 01:30:00|164982.4|164852.4|165053.9|164782.2|165081|164871.7|164961.7|164749.3|527
1659058500000|2022-07-29 01:35:00|165055|164783|165022.1|164817.8|165056|164886.2|164951|164778.1|611
1659058800000|2022-07-29 01:40:00|165024.5|164822.4|165034.8|164904.8|165092.3|164923.6|164977.6|164771.6|598
1659059100000|2022-07-29 01:45:00|165037.5|164907.5|165089.8|164873.3|165159.4|164932.8|165003.8|164819.1|463
1659059400000|2022-07-29 01:50:00|165087.8|164875.8|165005|164875|165107.2|164918.1|164954.2|164812|780
1659059700000|2022-07-29 01:55:00|165006.3|164876.3|164963|164833|165066.5|164895.2|164952.5|164751|437
1659060000000|2022-07-29 02:00:00|164962.9|164832.9|164965.9|164835.9|165046.2|164852.5|164928.5|164765.5|464
1659060300000|2022-07-29 02:05:00|165004.2|164797.6|165033.7|164791.8|165036.6|164846.5|164873.3|164702.7|486
1659060600000|2022-07-29 02:10:00|165035.2|164791.5|165046.1|164836.7|165067.1|164918.1|164960.9|164785.8|657
1659060900000|2022-07-29 02:15:00|165047.1|164844.1|164993.7|164863.7|165072.6|164897.1|164966.2|164797.9|729
1659061200000|2022-07-29 02:20:00|164992.6|164862.6|165002.7|164872.7|165122|164916.7|164984.7|164775.6|704
1659061500000|2022-07-29 02:25:00|165002.3|164872.3|164990.9|164860.9|165091.3|164898.4|164981.5|164796.4|718
1659061800000|2022-07-29 02:30:00|165027.7|164819.2|165054.1|164820.2|165062.6|164885.5|164952.5|164799.5|676
1659062100000|2022-07-29 02:35:00|164997|164867|165026.9|164812.7|165054.9|164877.9|164976.9|164794.7|623
1659062400000|2022-07-29 02:40:00|165026.1|164814.5|164976.5|164846.5|165036.4|164865.2|164968|164806.7|555
1659062700000|2022-07-29 02:45:00|164976.9|164846.9|164970.9|164840.9|165071.3|164868.4|164949.8|164777.7|547
1659063000000|2022-07-29 02:50:00|164972.7|164842.7|165027.9|164817.8|165045.7|164882.9|164951.4|164785.7|676
1659063300000|2022-07-29 02:55:00|165029.1|164816.7|164995.6|164766.7|165078.4|164873.5|164953.9|164758|736
1659063600000|2022-07-29 03:00:00|164995.4|164767.6|165000.1|164786.1|165076.5|164863.6|164942.1|164764.5|629
1659063900000|2022-07-29 03:05:00|164997.2|164791.5|164962.8|164832.8|165059|164899|164929.7|164766.5|894
1659064200000|2022-07-29 03:10:00|164970|164840|164856.2|164726.2|165021|164850.8|164812|164682|1014
1659064500000|2022-07-29 03:15:00|164862.9|164732.9|164847|164717|164909.2|164762.1|164818.3|164669.8|985
1659064800000|2022-07-29 03:20:00|164849.2|164719.2|164789.1|164659.1|164889.4|164719.8|164756.3|164594.1|966
1659065100000|2022-07-29 03:25:00|164791.5|164661.5|164818.4|164688.4|164873.8|164712.6|164769.8|164612.5|870
1659065400000|2022-07-29 03:30:00|164814.2|164684.2|164792.1|164662.1|164885.8|164721.9|164768.7|164598|996
1659065700000|2022-07-29 03:35:00|164791.1|164661.1|164740.4|164610.4|164858.7|164686.8|164717.2|164560.9|866
1659066000000|2022-07-29 03:40:00|164740.8|164610.8|164766.7|164636.7|164810.9|164659.5|164715.9|164564.9|736
1659066300000|2022-07-29 03:45:00|164764.5|164634.5|164722.1|164592.1|164845.3|164660|164700.2|164548.7|711
1659066600000|2022-07-29 03:50:00|164723.2|164593.2|164583.3|164493.3|164789.7|164623.1|164568.4|164413|883
1659066900000|2022-07-29 03:55:00|164574.4|164484.4|164620.7|164490.7|164694.1|164531.1|164571.9|164396|885
1659067200000|2022-07-29 04:00:00|164620.2|164490.2|164614.5|164484.5|164688.5|164525.8|164591.2|164420|806
1659067500000|2022-07-29 04:05:00|164615.9|164485.9|164621.6|164491.6|164695.6|164522.5|164593|164425|817
1659067800000|2022-07-29 04:10:00|164628.9|164498.9|164741.3|164531.1|164758.8|164585.1|164584.3|164454|838
1659068100000|2022-07-29 04:15:00|164747.1|164532.1|164696.5|164443.9|164784.5|164585.4|164634.3|164443.1|781
1659068400000|2022-07-29 04:20:00|164691|164444.7|164689.6|164559.6|164759.2|164568.2|164622.6|164417.2|629
1659068700000|2022-07-29 04:25:00|164729.7|164525.6|164737.1|164521.3|164769.6|164584.8|164646.2|164476.8|768
1659069000000|2022-07-29 04:30:00|164735.3|164521.1|164751.7|164535.6|164778.8|164597.8|164685.8|164498.2|633
1659069300000|2022-07-29 04:35:00|164754.8|164534.6|164744.3|164542.8|164816.5|164588.3|164700.2|164470|575
1659069600000|2022-07-29 04:40:00|164744.5|164541.9|164756.5|164523.9|164791.5|164582|164694.2|164490.2|475
1659069900000|2022-07-29 04:45:00|164753.9|164525.4|164770.5|164514.8|164811.4|164592.6|164697.6|164472.8|413
1659070200000|2022-07-29 04:50:00|164770.6|164514.7|164777.1|164517.4|164790.1|164583.9|164696.4|164488.6|491
1659070500000|2022-07-29 04:55:00|164755.7|164530.1|164757.3|164508.2|164798.3|164584.5|164700|164485.2|334
1659070800000|2022-07-29 05:00:00|164754.8|164510.4|164742.8|164516.2|164793.6|164592.7|164671|164441.1|387
1659071100000|2022-07-29 05:05:00|164745.8|164536.4|164651.1|164521.1|164795|164582|164619.8|164444.5|517
1659071400000|2022-07-29 05:10:00|164658.7|164528.7|164689.1|164559.1|164737.7|164596.1|164618.2|164443.4|758
1659071700000|2022-07-29 05:15:00|164686.6|164556.6|164659.5|164529.5|164735|164578.3|164646.6|164506.8|776
1659072000000|2022-07-29 05:20:00|164664|164534|164653|164443|164711.6|164571.4|164582.6|164417|885
1659072300000|2022-07-29 05:25:00|164611.9|164481.9|164613.9|164483.9|164669.9|164522.9|164587|164436.6|575
1659072600000|2022-07-29 05:30:00|164614.1|164484.1|164683|164553|164721.8|164574.9|164543|164439|778
1659072900000|2022-07-29 05:35:00|164682.4|164552.4|164695|164486.5|164778|164583.9|164592.4|164469.7|734
1659073200000|2022-07-29 05:40:00|164700.1|164489.8|164682.6|164552.6|164805.8|164628|164617.8|164461.6|743
1659073500000|2022-07-29 05:45:00|164680.3|164550.3|164836.3|164634.7|164855.9|164678.5|164670.4|164504.8|900
1659073800000|2022-07-29 05:50:00|164842.4|164634.8|164912.9|164782.9|164975.6|164804.6|164834.9|164630.8|848
1659074100000|2022-07-29 05:55:00|164911.3|164781.3|164982.2|164767.4|164991.4|164834.8|164897.3|164727.3|865
1659074400000|2022-07-29 06:00:00|164939.9|164809.9|164840.6|164710.6|164989.1|164845.5|164821.7|164641.9|707
1659074700000|2022-07-29 06:05:00|164842|164712|164790.6|164700.6|164882.7|164755.4|164755.1|164625.1|402
1659075000000|2022-07-29 06:10:00|164790.4|164700.4|164700.5|164610.5|164808.1|164709|164572.8|164460.6|744
1659075300000|2022-07-29 06:15:00|164701.2|164611.2|164576.9|164486.9|164723.9|164614.4|164569.8|164478.7|796
1659075600000|2022-07-29 06:20:00|164581|164491|164365.5|164235.5|164667.8|164561.6|164306|164192.8|705
1659075900000|2022-07-29 06:25:00|164361.4|164231.4|164257.1|164127.1|164505.1|164400.3|164234|164099.3|1092
1659076200000|2022-07-29 06:30:00|164274.1|164144.1|164141.8|164051.8|164320|164196.8|164141.8|164051.8|956
1659076500000|2022-07-29 06:35:00|164135.1|164045.1|164416.2|164286.2|164445.3|164323.8|163984.6|163894.6|926
1659076800000|2022-07-29 06:40:00|164418.6|164288.6|164500.4|164410.4|164526.6|164436.6|164392.4|164285.9|835
1659077100000|2022-07-29 06:45:00|164495.1|164405.1|164357|164267|164527.6|164437.6|164351.1|164261.1|918
1659077400000|2022-07-29 06:50:00|164357.2|164267.2|164305.3|164215.3|164373.7|164283.7|164288.2|164198.2|510
1659077700000|2022-07-29 06:55:00|164305.2|164215.2|164194.3|164104.3|164307.9|164217.9|164174.6|164084.6|721
1659078000000|2022-07-29 07:00:00|164196|164106|164045|163955|164203.8|164113.8|163947.2|163857.2|1003
1659078300000|2022-07-29 07:05:00|164046.2|163956.2|164134.9|164044.9|164213.5|164123.5|163991.5|163901.5|832
1659078600000|2022-07-29 07:10:00|164139.8|164049.8|164343.7|164253.7|164486.6|164396.6|164128.1|164038.1|1034
1659078900000|2022-07-29 07:15:00|164345.8|164255.8|164300.3|164210.3|164403.1|164313.1|164254.7|164164.7|999
1659079200000|2022-07-29 07:20:00|164293.8|164203.8|164337.3|164247.3|164378|164288|164147.5|164057.5|1006
1659079500000|2022-07-29 07:25:00|164340.8|164250.8|164324.1|164234.1|164477.8|164387.8|164304.6|164214.6|886
1659079800000|2022-07-29 07:30:00|164324.2|164234.2|164207.3|164117.3|164366.2|164276.2|164131.2|164041.2|943
1659080100000|2022-07-29 07:35:00|164209|164119|164204.1|164114.1|164258.9|164168.9|164136|164046|761
1659080400000|2022-07-29 07:40:00|164204|164114|164353.7|164263.7|164436.9|164346.9|164203.3|164113.3|960
1659080700000|2022-07-29 07:45:00|164354.2|164264.2|164130.8|164040.8|164366.7|164276.7|164107.7|164017.7|756
1659081000000|2022-07-29 07:50:00|164132.3|164042.3|164134.5|164044.5|164325.6|164235.6|164119.2|164029.2|1035
1659081300000|2022-07-29 07:55:00|164130.7|164040.7|164130.6|164040.6|164186.7|164096.7|164108.7|164018.7|994
1659081600000|2022-07-29 08:00:00|164136.4|164046.4|164340.3|164250.3|164398.3|164308.3|164112.5|164022.5|865
1659081900000|2022-07-29 08:05:00|164340.7|164250.7|164515.3|164425.3|164517.9|164427.9|164333.3|164243.3|556
1659082200000|2022-07-29 08:10:00|164515.6|164425.6|164597|164507|164627|164537|164504.6|164414.6|797
1659082500000|2022-07-29 08:15:00|164596.4|164506.4|164652.3|164562.3|164756|164666|164573.1|164483.1|646
1659082800000|2022-07-29 08:20:00|164647.3|164557.3|164811.3|164721.3|164844.4|164754.4|164617|164527|747
1659083100000|2022-07-29 08:25:00|164809.3|164719.3|165040.6|164950.6|165073.4|164983.4|164805.6|164715.6|748
1659083400000|2022-07-29 08:30:00|165040.8|164950.8|165118.9|165028.9|165182.2|165092.2|165016.4|164926.4|985
1659083700000|2022-07-29 08:35:00|165117.1|165027.1|165270.1|165180.1|165311.1|165221.1|164986|164896|838
1659084000000|2022-07-29 08:40:00|165269.6|165179.6|165208.4|165118.4|165328.6|165238.6|165202.1|165112.1|863
1659084300000|2022-07-29 08:45:00|165206.2|165116.2|165417.4|165327.4|165443.6|165353.6|165201.8|165111.8|771
1659084600000|2022-07-29 08:50:00|165422.1|165332.1|165465.7|165375.7|165475.1|165385.1|165406.6|165316.6|528
1659084900000|2022-07-29 08:55:00|165449|165359|165429.2|165339.2|165465|165375|165424.1|165334.1|559
1659085200000|2022-07-29 09:00:00|165431.3|165341.3|165326.4|165236.4|165485.5|165395.5|165241.9|165151.9|879
1659085500000|2022-07-29 09:05:00|165325.6|165235.6|165217.6|165127.6|165379.1|165289.1|165202.6|165112.6|838
1659085800000|2022-07-29 09:10:00|165207|165117|165219.3|165129.3|165294.7|165204.7|165148.4|165058.4|909
1659086100000|2022-07-29 09:15:00|165218|165128|165278.7|165188.7|165305|165215|165178.7|165088.7|891
1659086400000|2022-07-29 09:20:00|165280.5|165190.5|165534.6|165444.6|165558.7|165468.7|165264.5|165174.5|786
1659086700000|2022-07-29 09:25:00|165532|165442|165479.9|165389.9|165554.4|165464.4|165428.4|165338.4|788
1659087000000|2022-07-29 09:30:00|165479.2|165389.2|165343.6|165253.6|165521.7|165431.7|165234.4|165144.4|823
1659087300000|2022-07-29 09:35:00|165358.1|165268.1|165377.5|165287.5|165443.8|165353.8|165262.7|165172.7|786
1659087600000|2022-07-29 09:40:00|165377.3|165287.3|165368.6|165278.6|165460.4|165370.4|165336.1|165246.1|732
1659087900000|2022-07-29 09:45:00|165369.9|165279.9|165385.1|165295.1|165414.3|165324.3|165332.5|165242.5|805
1659088200000|2022-07-29 09:50:00|165386.1|165296.1|165488|165398|165534|165444|165341.7|165251.7|889
1659088500000|2022-07-29 09:55:00|165488.2|165398.2|165406.9|165316.9|165515.7|165425.7|165369.4|165279.4|848
1659088800000|2022-07-29 10:00:00|165404|165314|165493.6|165403.6|165625.5|165535.5|165398.9|165308.9|713
1659089100000|2022-07-29 10:05:00|165493.9|165403.9|165403.3|165313.3|165508.9|165418.9|165396.1|165306.1|745
1659089400000|2022-07-29 10:10:00|165404.3|165314.3|165237.9|165147.9|165441.7|165351.7|165218.4|165128.4|840
1659089700000|2022-07-29 10:15:00|165237|165147|165268.2|165178.2|165322.3|165232.3|165237|165147|782
1659090000000|2022-07-29 10:20:00|165268|165178|165355.3|165265.3|165404.8|165314.8|165264|165174|682
1659090300000|2022-07-29 10:25:00|165356|165266|165329.3|165239.3|165439.7|165349.7|165322.3|165232.3|860
1659090600000|2022-07-29 10:30:00|165330.8|165240.8|165273.4|165183.4|165347.4|165257.4|165229.3|165139.3|726
1659090900000|2022-07-29 10:35:00|165269.4|165179.4|165214.9|165124.9|165302.2|165212.2|165150.3|165060.3|681
1659091200000|2022-07-29 10:40:00|165216.1|165126.1|165192.4|165102.4|165281.3|165191.3|165151.7|165061.7|659
1659091500000|2022-07-29 10:45:00|165195.2|165105.2|165049|164959|165213.1|165123.1|165003.6|164913.6|531
1659091800000|2022-07-29 10:50:00|165049.5|164959.5|164934|164844|165130|165040|164888.5|164798.5|749
1659092100000|2022-07-29 10:55:00|164931.6|164841.6|164941.9|164851.9|164991.3|164901.3|164814.4|164724.4|804
1659092400000|2022-07-29 11:00:00|164938.7|164848.7|164892.9|164802.9|164989.3|164899.3|164764.7|164674.7|932
1659092700000|2022-07-29 11:05:00|164891.3|164801.3|165023.8|164933.8|165037.6|164947.6|164884|164794|689
1659093000000|2022-07-29 11:10:00|165025.1|164935.1|165171.4|165081.4|165173.9|165083.9|165010.2|164920.2|579
1659093300000|2022-07-29 11:15:00|165171.6|165081.6|165181.7|165091.7|165193.9|165103.9|165142.2|165052.2|457
1659093600000|2022-07-29 11:20:00|165182.8|165092.8|165125.1|165035.1|165190.6|165100.6|165050.4|164960.4|414
1659093900000|2022-07-29 11:25:00|165125.4|165035.4|164962.3|164872.3|165152.3|165062.3|164847.4|164757.4|692
1659094200000|2022-07-29 11:30:00|164962|164872|164968.4|164878.4|164988.9|164898.9|164868|164778|793
1659094500000|2022-07-29 11:35:00|164968.6|164878.6|164972.4|164882.4|164978.2|164888.2|164919.8|164829.8|669
1659094800000|2022-07-29 11:40:00|164976.8|164886.8|164890.9|164800.9|165045.3|164955.3|164874.9|164784.9|795
1659095100000|2022-07-29 11:45:00|164887.7|164797.7|164887.2|164797.2|164895.3|164805.3|164861.3|164771.3|553
1659095400000|2022-07-29 11:50:00|164885.1|164795.1|164937.9|164847.9|164948|164858|164883|164793|751
1659095700000|2022-07-29 11:55:00|164940.4|164850.4|165140.1|165050.1|165180.3|165090.3|164934.4|164844.4|848
1659096000000|2022-07-29 12:00:00|165141.8|165051.8|165249.3|165159.3|165337.1|165247.1|165138.4|165048.4|997
1659096300000|2022-07-29 12:05:00|165244.5|165154.5|165211.9|165121.9|165319.1|165229.1|165201.6|165111.6|925
1659096600000|2022-07-29 12:10:00|165211.1|165121.1|165382.3|165292.3|165463.3|165373.3|165205.6|165115.6|649
1659096900000|2022-07-29 12:15:00|165387.5|165297.5|165247.8|165157.8|165513.5|165423.5|165239.7|165149.7|809
1659097200000|2022-07-29 12:20:00|165247.7|165157.7|165329.3|165239.3|165343.1|165253.1|165188.4|165098.4|958
1659097500000|2022-07-29 12:25:00|165330.7|165240.7|165401.5|165059.5|165403.8|165242.4|165108.5|165006.4|979
1659097800000|2022-07-29 12:30:00|165408.5|165066.5|165743.7|165653.7|165781|165691|165349.2|165022.3|1128
1659098100000|2022-07-29 12:35:00|165747.1|165657.1|165514.8|165424.8|165777.9|165673.2|165457.1|165367.1|969
1659098400000|2022-07-29 12:40:00|165515.1|165425.1|165355.7|165265.7|165566.5|165476.5|165321.8|165231.8|1020
1659098700000|2022-07-29 12:45:00|165354.8|165264.8|165226.2|165136.2|165393.7|165303.7|165195.8|165105.8|808
1659099000000|2022-07-29 12:50:00|165226.4|165136.4|165215.2|165125.2|165286.9|165196.9|165102.5|165012.5|879
1659099300000|2022-07-29 12:55:00|165217.4|165127.4|165400.6|165310.6|165492.8|165402.8|165217.4|165127.4|894
1659099600000|2022-07-29 13:00:00|165397.8|165307.8|165760.3|165670.3|165789.2|165699.2|165396.6|165306.6|1117
1659099900000|2022-07-29 13:05:00|165761.6|165671.6|165815.4|165725.4|165824.5|165734.5|165580.3|165490.3|1090
1659100200000|2022-07-29 13:10:00|165818|165728|166078.3|165988.3|166131.5|166041.5|165807.9|165717.9|1097
1659100500000|2022-07-29 13:15:00|166076.9|165986.9|166080.4|165990.4|166245.7|166155.7|166040.8|165950.8|1077
1659100800000|2022-07-29 13:20:00|166082.1|165992.1|165964.7|165874.7|166220.3|166130.3|165961.7|165871.7|1066
1659101100000|2022-07-29 13:25:00|165966|165876|165996.5|165906.5|166068.1|165978.1|165930.7|165840.7|975
1659101400000|2022-07-29 13:30:00|165994.8|165904.8|166058.2|165968.2|166156.5|166066.5|165983.6|165893.6|1118
1659101700000|2022-07-29 13:35:00|166051.7|165961.7|166061.8|165971.8|166159.8|166069.8|165998.4|165908.4|1118
1659102000000|2022-07-29 13:40:00|166060.7|165970.7|165750.5|165660.5|166113.4|166023.4|165708|165618|1143
1659102300000|2022-07-29 13:45:00|165719.3|165629.3|165784.4|165694.4|165854.2|165764.2|165648.8|165558.8|1009
1659102600000|2022-07-29 13:50:00|165784.2|165694.2|165922.1|165832.1|166037.3|165947.3|165727.8|165637.8|1050
1659102900000|2022-07-29 13:55:00|165921.8|165831.8|166055.3|165822.9|166055.3|165928.7|165788.3|165698.3|984
1659103200000|2022-07-29 14:00:00|166062.8|165792.3|165807.8|165717.8|166117|165841.6|165688.8|165598.8|1139
1659103500000|2022-07-29 14:05:00|165805.8|165715.8|165964.9|165874.9|166102.6|166012.6|165743.1|165653.1|1067
1659103800000|2022-07-29 14:10:00|165964.5|165874.5|166080.6|165990.6|166103.5|166013.5|165919.1|165829.1|1003
1659104100000|2022-07-29 14:15:00|166078.8|165988.8|166121.7|166031.7|166143.1|166053.1|165944.3|165854.3|1024
1659104400000|2022-07-29 14:20:00|166122|166032|166014.6|165924.6|166122|166032|165958.1|165868.1|1092
1659104700000|2022-07-29 14:25:00|166015.5|165925.5|165938.9|165848.9|166043.1|165953.1|165916.1|165826.1|1007
1659105000000|2022-07-29 14:30:00|165939.3|165849.3|165966.2|165876.2|165995.3|165905.3|165787.1|165697.1|958
1659105300000|2022-07-29 14:35:00|165968.6|165878.6|165857.8|165767.8|166000.5|165910.5|165829.2|165739.2|967
1659105600000|2022-07-29 14:40:00|165856.6|165766.6|165826.7|165736.7|165967.3|165877.3|165804.5|165714.5|949
1659105900000|2022-07-29 14:45:00|165832|165742|165913.5|165823.5|166002.5|165912.5|165821.2|165731.2|945
1659106200000|2022-07-29 14:50:00|165913.7|165823.7|165978.3|165888.3|166004.2|165914.2|165834.5|165744.5|1011
1659106500000|2022-07-29 14:55:00|165977.8|165887.8|166559.4|166469.4|166765.1|166675.1|165975.4|165885.4|1117
1659106800000|2022-07-29 15:00:00|166549.9|166459.9|166598.8|166508.8|166835.9|166745.9|166498.6|166408.6|1135
1659107100000|2022-07-29 15:05:00|166596.8|166506.8|166440.1|166350.1|166625.4|166535.4|166425.4|166335.4|1018
1659107400000|2022-07-29 15:10:00|166440.2|166350.2|166331.1|166241.1|166555.7|166465.7|166297.4|166207.4|1044
1659107700000|2022-07-29 15:15:00|166316.8|166226.8|166154.5|166064.5|166365.2|166275.2|166141.4|166051.4|877
1659108000000|2022-07-29 15:20:00|166156.9|166066.9|166284.9|166194.9|166286.8|166196.8|166119.8|166029.8|693
1659108300000|2022-07-29 15:25:00|166286.4|166196.4|166218.3|166128.3|166299.6|166209.6|166216|166126|1063
1659108600000|2022-07-29 15:30:00|166219.4|166129.4|166219|166129|166232|166142|166178.4|166088.4|636
1659108900000|2022-07-29 15:35:00|166223|166133|166184.8|166094.8|166236.8|166146.8|166112.4|166022.4|547
1659109200000|2022-07-29 15:40:00|166183.6|166093.6|166111.2|166021.2|166183.9|166093.9|166090.9|166000.9|783
1659109500000|2022-07-29 15:45:00|166111.3|166021.3|166266.9|166176.9|166270.1|166180.1|166111.1|166021.1|744
1659109800000|2022-07-29 15:50:00|166265.8|166175.8|166310.3|166220.3|166346.1|166256.1|166228.5|166138.5|680
1659110100000|2022-07-29 15:55:00|166310.7|166220.7|166299.9|166209.9|166343.6|166253.6|166272.5|166182.5|666
1659110400000|2022-07-29 16:00:00|166301.4|166211.4|166380.9|166290.9|166498.1|166408.1|166297.2|166207.2|750
1659110700000|2022-07-29 16:05:00|166381.1|166291.1|166653.4|166563.4|166729.3|166639.3|166379|166289|866
1659111000000|2022-07-29 16:10:00|166653.5|166563.5|166650.8|166560.8|166657.9|166567.9|166571.2|166481.2|722
1659111300000|2022-07-29 16:15:00|166650.3|166560.3|166638.6|166548.6|166652|166562|166604.1|166514.1|825
1659111600000|2022-07-29 16:20:00|166639.6|166549.6|166595.7|166505.7|166659.4|166569.4|166587.8|166497.8|845
1659111900000|2022-07-29 16:25:00|166596.8|166506.8|166507.2|166417.2|166642.4|166552.4|166398.8|166308.8|701
1659112200000|2022-07-29 16:30:00|166506.3|166416.3|166656.6|166566.6|166663.8|166573.8|166502|166412|506
1659112500000|2022-07-29 16:35:00|166656.7|166566.7|166667.7|166577.7|166710.6|166620.6|166649.6|166559.6|865
1659112800000|2022-07-29 16:40:00|166667.5|166577.5|166606.5|166516.5|166746.7|166656.7|166604.7|166514.7|872
1659113100000|2022-07-29 16:45:00|166606.7|166516.7|166514.6|166424.6|166642.3|166552.3|166492.6|166402.6|893
1659113400000|2022-07-29 16:50:00|166515.2|166425.2|166386|166296|166523.4|166433.4|166284.7|166194.7|688
1659113700000|2022-07-29 16:55:00|166386.5|166296.5|166540.9|166450.9|166541.9|166451.9|166385.4|166295.4|703
1659114000000|2022-07-29 17:00:00|166541.1|166451.1|166645.7|166555.7|166645.7|166555.7|166540.7|166450.7|539
1659114300000|2022-07-29 17:05:00|166645.8|166555.8|166606.8|166516.8|166651.4|166561.4|166582|166492|459
1659114600000|2022-07-29 17:10:00|166607.1|166517.1|166560.1|166470.1|166609.3|166519.3|166518|166428|408
1659114900000|2022-07-29 17:15:00|166561|166471|166550.6|166460.6|166566.2|166476.2|166539.6|166449.6|322
1659115200000|2022-07-29 17:20:00|166550.7|166460.7|166637.8|166547.8|166639.8|166549.8|166514.3|166424.3|481
1659115500000|2022-07-29 17:25:00|166637.7|166547.7|166658.3|166568.3|166663.3|166573.3|166603|166513|479
1659115800000|2022-07-29 17:30:00|166665.8|166575.8|166690.2|166600.2|166698.2|166608.2|166657.4|166567.4|719
1659116100000|2022-07-29 17:35:00|166689.3|166599.3|166655.9|166565.9|166695.9|166605.9|166643.6|166553.6|651
1659116400000|2022-07-29 17:40:00|166656.3|166566.3|166660.2|166570.2|166685.3|166595.3|166653|166563|583
1659116700000|2022-07-29 17:45:00|166659.9|166569.9|166643|166553|166661.5|166571.5|166600.6|166510.6|424
1659117000000|2022-07-29 17:50:00|166648.3|166558.3|166587.9|166497.9|166655.2|166565.2|166527.6|166437.6|632
1659117300000|2022-07-29 17:55:00|166587.4|166497.4|166504.1|166414.1|166635.7|166545.7|166496.6|166406.6|761
1659117600000|2022-07-29 18:00:00|166500.8|166410.8|166507.7|166417.7|166513.6|166423.6|166498.6|166408.6|500
1659117900000|2022-07-29 18:05:00|166508.6|166418.6|166455.1|166365.1|166509.1|166419.1|166427.8|166337.8|573
1659118200000|2022-07-29 18:10:00|166453.1|166363.1|166439.2|166349.2|166463.6|166373.6|166426.2|166336.2|495
1659118500000|2022-07-29 18:15:00|166440.7|166350.7|166486.3|166396.3|166513.8|166423.8|166433.3|166343.3|684
1659118800000|2022-07-29 18:20:00|166486.2|166396.2|166494.7|166404.7|166512.6|166422.6|166478.2|166388.2|596
1659119100000|2022-07-29 18:25:00|166494.4|166404.4|166491.9|166401.9|166515.2|166425.2|166489.7|166399.7|673
1659119400000|2022-07-29 18:30:00|166491.7|166401.7|166479|166389|166516.7|166426.7|166472.6|166382.6|716
1659119700000|2022-07-29 18:35:00|166479.6|166389.6|166491.9|166401.9|166508.4|166418.4|166454.5|166364.5|550
1659120000000|2022-07-29 18:40:00|166491.5|166401.5|166470.9|166380.9|166499.6|166409.6|166466.4|166376.4|516
1659120300000|2022-07-29 18:45:00|166470.5|166380.5|166388.5|166298.5|166475.9|166385.9|166356.4|166266.4|681
1659120600000|2022-07-29 18:50:00|166387.6|166297.6|166240.8|166150.8|166398.1|166308.1|166237.6|166147.6|681
1659120900000|2022-07-29 18:55:00|166240.6|166150.6|166137.7|166047.7|166244.6|166154.6|166134.3|166044.3|850
1659121200000|2022-07-29 19:00:00|166139.4|166049.4|166125.8|166035.8|166196.1|166106.1|166099.4|166009.4|719
1659121500000|2022-07-29 19:05:00|166128.3|166038.3|166212.9|166122.9|166224.9|166134.9|166118.5|166028.5|545
1659121800000|2022-07-29 19:10:00|166210|166120|166209.2|166119.2|166247.5|166157.5|166188.1|166098.1|483
1659122100000|2022-07-29 19:15:00|166210.3|166120.3|166214.1|166124.1|166220.5|166130.5|166191.7|166101.7|375
1659122400000|2022-07-29 19:20:00|166213.9|166123.9|166210.1|166120.1|166227.5|166137.5|166199.5|166109.5|355
1659122700000|2022-07-29 19:25:00|166215.3|166125.3|166362.1|166272.1|166374.7|166284.7|166212|166122|574
1659123000000|2022-07-29 19:30:00|166358.4|166268.4|166324.8|166234.8|166358.4|166268.4|166290.2|166200.2|463
1659123300000|2022-07-29 19:35:00|166332.6|166242.6|166326.1|166236.1|166338.6|166248.6|166310.3|166220.3|342
1659123600000|2022-07-29 19:40:00|166326.4|166236.4|166329.5|166239.5|166354.4|166264.4|166318.9|166228.9|351
1659123900000|2022-07-29 19:45:00|166328.3|166238.3|166325.4|166235.4|166336.1|166246.1|166316.1|166226.1|284
1659124200000|2022-07-29 19:50:00|166330.2|166240.2|166275.8|166185.8|166334.9|166244.9|166259.6|166169.6|599
1659124500000|2022-07-29 19:55:00|166275|166185|166240.9|166150.9|166338.3|166248.3|166190.3|166100.3|906
1659124800000|2022-07-29 20:00:00|166240|166150|166155.5|166065.5|166279.5|166189.5|166144.1|166054.1|729
1659125100000|2022-07-29 20:05:00|166157|166067|166124.7|166034.7|166177.2|166087.2|166117.9|166027.9|278
1659125400000|2022-07-29 20:10:00|166129|166039|166099.2|166009.2|166150.3|166060.3|166082.8|165971|521
1659125700000|2022-07-29 20:15:00|166098.8|166008.8|166124.9|166034.9|166147.5|166039.4|166098.8|165992|409
1659126000000|2022-07-29 20:20:00|166125.4|166035.4|166111.1|166021.1|166155|166040|166107|165979.8|266
1659126300000|2022-07-29 20:25:00|166115.8|166025.8|166125.7|166035.7|166169.4|166062.2|166106.6|165976.6|295
1659126600000|2022-07-29 20:30:00|166119.4|166029.4|166161|166031|166165.7|166047|166119.4|165989.8|274
1659126900000|2022-07-29 20:35:00|166161.3|166031.3|166122.9|165992.9|166194.2|166064.2|166117|165987|219
1659127200000|2022-07-29 20:40:00|166130.5|166000.5|166150.2|166020.2|166198.5|166078.3|166116.7|165986.7|255
1659127500000|2022-07-29 20:45:00|166149.6|166019.6|166078.5|165988.5|166152|166022|166058.5|165948|217
1659127800000|2022-07-29 20:50:00|166073.9|165983.9|166035.9|165905.9|166190|165990|166020.5|165880|152
1659128100000|2022-07-29 20:55:00|166038.5|165908.5|166170.5|165828.5|166244|165978.5|166013.5|165691.2|141
1659297600000|2022-07-31 20:00:00|166188|165796|166188|165796|166188|165796|166188|165796|1
1659298800000|2022-07-31 20:20:00|166021.1|165624.1|165912.9|165515.9|166045.2|165648.2|165912.9|165515.9|3
1659300600000|2022-07-31 20:50:00|165928.9|165531.9|165912.9|165515.9|165928.9|165531.9|165912.9|165515.9|2
1659300900000|2022-07-31 20:55:00|165917.3|165520.3|165912.9|165515.9|165917.3|165520.3|165912.9|165515.9|2
1659301200000|2022-07-31 21:00:00|165887.9|165540.9|165885.4|165543.4|165887.9|165543.4|165885.4|165540.9|2
1659301500000|2022-07-31 21:05:00|165903.7|165561.7|166021|165679|166067.5|165725.5|165885.4|165543.4|16
1659301800000|2022-07-31 21:10:00|165885.4|165543.4|165857.7|165515.7|166021|165679|165857.7|165515.7|35
1659302100000|2022-07-31 21:15:00|165885.4|165543.4|165868|165526|165999.2|165657.2|165856.4|165514.4|48
1659302400000|2022-07-31 21:20:00|165856.4|165514.4|166041.3|165699.3|166285.6|165943.6|165856.4|165514.4|203
1659302700000|2022-07-31 21:25:00|166043.2|165701.2|165996.9|165654.9|166071.6|165729.6|165884.8|165542.8|244
1659303000000|2022-07-31 21:30:00|166039.9|165697.9|166054.8|165712.8|166135.9|165793.9|165931.5|165589.5|89
1659303300000|2022-07-31 21:35:00|166050|165708|166048.5|165706.5|166183.9|165841.9|165861.9|165519.9|92
1659303600000|2022-07-31 21:40:00|166070.3|165728.3|166050.3|165708.3|166255|165913|165916.1|165574.1|77
1659303900000|2022-07-31 21:45:00|165922.2|165580.2|166072.7|165730.7|166073.2|165731.2|165875.8|165533.8|89
1659304200000|2022-07-31 21:50:00|166034.8|165692.8|166072.4|165730.4|166072.7|165730.7|165884.2|165542.2|77
1659304500000|2022-07-31 21:55:00|165912|165570|165988.2|165646.2|166073|165731|165873.7|165531.7|115
1659304800000|2022-07-31 22:00:00|165996.5|165654.5|165994.7|165652.7|166133.5|165791.5|165848.4|165506.4|334
1659305100000|2022-07-31 22:05:00|166034.1|165692.1|166062|165720|166184.8|165842.8|165915.1|165573.1|271
1659305400000|2022-07-31 22:10:00|166118.1|165776.1|166065.9|165723.9|166182.8|165840.8|165937.7|165595.7|149
1659305700000|2022-07-31 22:15:00|166014.2|165672.2|166119.6|165777.6|166174.6|165832.6|165957.6|165615.6|157
1659306000000|2022-07-31 22:20:00|166130|165788|166069|165727|166147.3|165805.3|165929.9|165587.9|222
1659306300000|2022-07-31 22:25:00|166069.6|165727.6|166027.9|165685.9|166146|165804|165978.4|165636.4|237
1659306600000|2022-07-31 22:30:00|165994.1|165652.1|166034.7|165692.7|166138.8|165796.8|165918.4|165576.4|179
1659306900000|2022-07-31 22:35:00|166051.9|165709.9|166046.8|165704.8|166134.5|165792.5|165955.8|165613.8|159
1659307200000|2022-07-31 22:40:00|165969.7|165627.7|166068.9|165726.9|166133.8|165791.8|165958.3|165616.3|152
1659307500000|2022-07-31 22:45:00|166080.2|165738.2|166131.9|165789.9|166131.9|165789.9|165913.8|165571.8|129
1659307800000|2022-07-31 22:50:00|166129.1|165787.1|165974.3|165632.3|166135|165793|165882.2|165540.2|225
1659308100000|2022-07-31 22:55:00|166016.9|165674.9|165947.2|165605.2|166056.5|165714.5|165869.8|165527.8|139
1659308400000|2022-07-31 23:00:00|165988.7|165646.7|166004|165662|166029.2|165687.2|165892.6|165550.6|183
1659308700000|2022-07-31 23:05:00|166016.5|165674.5|166018.7|165676.7|166039.2|165697.2|165907.2|165565.2|174
1659309000000|2022-07-31 23:10:00|166019.1|165677.1|165991.2|165649.2|166039.1|165697.1|165908.9|165566.9|178
1659309300000|2022-07-31 23:15:00|166015.7|165673.7|165995.9|165653.9|166027.7|165685.7|165936.1|165594.1|185
1659309600000|2022-07-31 23:20:00|166006.8|165664.8|166006.2|165664.2|166029.6|165687.6|165987.6|165645.6|217
1659309900000|2022-07-31 23:25:00|166008.5|165666.5|166055.1|165713.1|166092.4|165750.4|165982.4|165640.4|232
1659310200000|2022-07-31 23:30:00|166052.2|165710.2|166040.2|165698.2|166086.2|165744.2|166001.3|165659.3|222
1659310500000|2022-07-31 23:35:00|166041.2|165699.2|166144.2|165802.2|166244.4|165902.4|165988|165646|342
1659310800000|2022-07-31 23:40:00|166130.1|165788.1|166459.7|166117.7|166540.2|166198.2|166107|165765|294
1659311100000|2022-07-31 23:45:00|166459.4|166117.4|166455.6|166113.6|166595.8|166253.8|166418.6|166076.6|229
1659311400000|2022-07-31 23:50:00|166459.1|166117.1|166497.6|166155.6|166555.8|166213.8|166439.9|166097.9|159
1659311700000|2022-07-31 23:55:00|166501.9|166159.9|166486.7|166144.7|166555.5|166213.5|166384.4|166042.4|200
1659312000000|2022-08-01 00:00:00|166482.2|166140.2|166527.7|166185.7|166609.5|166267.5|166446.6|166104.6|412
1659312300000|2022-08-01 00:05:00|166525.8|166183.8|166661.3|166319.3|166666.2|166327.3|166267.9|165925.9|450
1659312600000|2022-08-01 00:10:00|166661.1|166319.1|166598.2|166293.6|166664.2|166367.6|166535.5|166270.8|386
1659312900000|2022-08-01 00:15:00|166599.2|166304.2|166303.4|166062.3|166615.2|166327.3|166268.1|165968.2|582
1659313200000|2022-08-01 00:20:00|166303.6|166079|166511.4|166169.4|166586.8|166244.8|166266.1|165962.4|623
1659313500000|2022-08-01 00:25:00|166508|166166|166556.5|166214.5|166563.1|166231|166405|166124.8|311
1659313800000|2022-08-01 00:30:00|166542.9|166200.9|166608.2|166288.8|166613.6|166329.5|166526.6|166184.6|382
1659314100000|2022-08-01 00:35:00|166604.7|166281.1|166581|166373.5|166676.4|166414.5|166527.1|166276.9|555
1659314400000|2022-08-01 00:40:00|166580.9|166375.5|166541.8|166338.6|166584.3|166415.2|166501.1|166289.7|855
1659314700000|2022-08-01 00:45:00|166545.1|166336.6|166572.6|166359|166618.1|166409.3|166502|166299.9|908
1659315000000|2022-08-01 00:50:00|166571.3|166360.8|166574.7|166354.3|166633.4|166424.8|166507|166322.2|992
1659315300000|2022-08-01 00:55:00|166574.5|166360.9|166550.1|166347.6|166604.9|166415.2|166488.9|166325.1|834
1659315600000|2022-08-01 01:00:00|166554.3|166344.7|166507.6|166377.6|166592.6|166410.4|166456.7|166295.4|792
1659315900000|2022-08-01 01:05:00|166505.2|166375.2|166464.5|166334.5|166607.2|166411.1|166408.7|166300.4|860
1659316200000|2022-08-01 01:10:00|166464.6|166334.6|166351.1|166261.1|166473|166343|166328|166195.6|984
1659316500000|2022-08-01 01:15:00|166345.7|166255.7|166293.9|166092.7|166362.2|166265|166231.8|166080.4|1053
1659316800000|2022-08-01 01:20:00|166254.1|166124.1|166223.4|166133.4|166268.2|166145.6|166182.2|166092.2|1072
1659317100000|2022-08-01 01:25:00|166225.3|166135.3|166219.9|166089.9|166318.5|166158.8|166165|166051.6|949
1659317400000|2022-08-01 01:30:00|166220.5|166090.5|166093.7|166003.7|166350|166183.6|166083.8|165969.7|1049
1659317700000|2022-08-01 01:35:00|166093.8|166003.8|166092|166002|166153.2|166037.4|166088.8|165946.9|974
1659318000000|2022-08-01 01:40:00|166092.6|166002.6|166200|166070|166251|166135.3|166092|166002|956
1659318300000|2022-08-01 01:45:00|166199.2|166069.2|166434.8|166229.8|166440.3|166259.2|166186|166058|1028
1659318600000|2022-08-01 01:50:00|166434.7|166230.5|166401.3|166163.5|166435.4|166252.6|166333.1|166148|1031
1659318900000|2022-08-01 01:55:00|166403|166164.9|166397.5|166162.7|166431.7|166223|166336.1|166133.4|999
1659319200000|2022-08-01 02:00:00|166393.2|166164.7|166399.8|166181.2|166426.9|166219.6|166322.5|166152.4|930
1659319500000|2022-08-01 02:05:00|166399.9|166181.3|166384|166183.8|166424|166225.4|166331.1|166130.4|918
1659319800000|2022-08-01 02:10:00|166388.8|166177.1|166285.9|166070.2|166446.2|166244|166231.7|166056.8|836
1659320100000|2022-08-01 02:15:00|166288.9|166071.7|166214.1|166084.1|166321.6|166115.4|166151.1|166018.6|858
1659320400000|2022-08-01 02:20:00|166209.1|166079.1|166170.1|166080.1|166222.2|166107.2|166154|166064|732
1659320700000|2022-08-01 02:25:00|166171.3|166081.3|166071.9|165981.9|166200.9|166110.2|166064.1|165962.5|866
1659321000000|2022-08-01 02:30:00|166071.8|165981.8|166084.6|165954.6|166108.4|165995.2|166041.8|165940.2|859
1659321300000|2022-08-01 02:35:00|166082.3|165952.3|166061.1|165971.1|166106.3|165995.4|166027|165896.2|785
1659321600000|2022-08-01 02:40:00|166056.7|165966.7|166054.3|165964.3|166096.5|165992|166035|165945|716
1659321900000|2022-08-01 02:45:00|166053.4|165963.4|166044.7|165954.7|166095.5|166000.3|166041.7|165930.4|706
1659322200000|2022-08-01 02:50:00|166045.6|165955.6|166058.3|165968.3|166096.3|165999.6|166040.9|165931.9|641
1659322500000|2022-08-01 02:55:00|166056.9|165966.9|166053.9|165963.9|166098.7|165993.9|166030.8|165934.3|720
1659322800000|2022-08-01 03:00:00|166069.4|165979.4|166085.6|165955.6|166139|165995.9|166042.1|165923.8|751
1659323100000|2022-08-01 03:05:00|166083.2|165953.2|166307.2|166177.2|166384.2|166203.4|166076.4|165946.4|596
1659323400000|2022-08-01 03:10:00|166311.7|166181.7|166346.6|166216.6|166415.9|166226|166288.1|166127|337
1659323700000|2022-08-01 03:15:00|166346.8|166216.8|166361.1|166231.1|166415.7|166254.5|166325.9|166183.4|409
1659324000000|2022-08-01 03:20:00|166361.4|166231.4|166397.3|166267.3|166397.3|166294|166320|166180.4|415
1659324300000|2022-08-01 03:25:00|166397.7|166267.7|166389.5|166259.5|166446.9|166295.9|166371.8|166241.2|674
1659324600000|2022-08-01 03:30:00|166398.5|166268.5|166393.9|166263.9|166463.3|166291.8|166349.3|166199.5|545
1659324900000|2022-08-01 03:35:00|166393.4|166263.4|166387.1|166257.1|166436.5|166276.7|166366.1|166212|169
1659325200000|2022-08-01 03:40:00|166386.7|166256.7|166381.6|166251.6|166458.1|166286.9|166368.5|166206.1|330
1659325500000|2022-08-01 03:45:00|166382.4|166252.4|166411.3|166281.3|166440.2|166324.7|166378.7|166207.1|370
1659325800000|2022-08-01 03:50:00|166412|166282|166417.6|166287.6|166426.5|166324.8|166381.7|166272|180
1659326100000|2022-08-01 03:55:00|166423.3|166293.3|166407.6|166317.6|166429.8|166326.8|166387.8|166276.6|483
1659326400000|2022-08-01 04:00:00|166409.4|166319.4|166388.8|166298.8|166434.1|166334.1|166359.7|166269.7|479
1659326700000|2022-08-01 04:05:00|166388.2|166298.2|166402.3|166312.3|166475|166320.2|166384.1|166232.8|218
1659327000000|2022-08-01 04:10:00|166403.6|166313.6|166408.6|166318.6|166478.2|166332.7|166384.1|166248.6|251
1659327300000|2022-08-01 04:15:00|166407.5|166317.5|166385.8|166295.8|166484.6|166334.2|166384.9|166246.4|215
1659327600000|2022-08-01 04:20:00|166386.5|166296.5|166314.9|166184.9|166458.6|166316.5|166276|166141.5|338
1659327900000|2022-08-01 04:25:00|166316.5|166186.5|166296.9|166206.9|166327.3|166230.4|166286.7|166182.1|697
1659328200000|2022-08-01 04:30:00|166297.7|166207.7|166259.6|166169.6|166328.3|166227.6|166251.5|166161.5|635
1659328500000|2022-08-01 04:35:00|166260.9|166170.9|166266.9|166176.9|166291.7|166181.1|166248.7|166152.5|543
1659328800000|2022-08-01 04:40:00|166267.4|166177.4|166262.9|166172.9|166293.5|166183|166250|166155.6|557
1659329100000|2022-08-01 04:45:00|166259.8|166169.8|166359.6|166269.6|166366.1|166276.1|166259.6|166155.9|648
1659329400000|2022-08-01 04:50:00|166360|166270|166397.7|166267.7|166435.1|166295.3|166347.3|166231.3|657
1659329700000|2022-08-01 04:55:00|166398.3|166268.3|166388.5|166298.5|166455.9|166308.6|166372.6|166224.5|505
1659330000000|2022-08-01 05:00:00|166379.9|166289.9|166394.4|166304.4|166398|166308|166376.6|166286.6|636
1659330300000|2022-08-01 05:05:00|166394.2|166304.2|166404|166314|166411.6|166321.6|166375.8|166285.8|556
1659330600000|2022-08-01 05:10:00|166398.9|166308.9|166579.3|166489.3|166584.3|166494.3|166383|166293|541
1659330900000|2022-08-01 05:15:00|166579.7|166489.7|166448.9|166358.9|166582.8|166492.8|166444.8|166352.2|787
1659331200000|2022-08-01 05:20:00|166450.9|166360.9|166471.3|166341.3|166511.4|166364|166373.5|166275.1|551
1659331500000|2022-08-01 05:25:00|166473.7|166343.7|166490.7|166360.7|166541.5|166368.5|166456.6|166288.2|328
1659331800000|2022-08-01 05:30:00|166499.5|166369.5|166476|166346|166539.9|166369.5|166461|166291.3|454
1659332100000|2022-08-01 05:35:00|166477.7|166347.7|166484.3|166354.3|166535.7|166365.3|166470.4|166305|386
1659332400000|2022-08-01 05:40:00|166484.2|166354.2|166530|166400|166653|166558.3|166470.3|166315.5|796
1659332700000|2022-08-01 05:45:00|166529.9|166399.9|166383.3|166253.3|166542.7|166404.1|166373|166213|696
1659333000000|2022-08-01 05:50:00|166384.1|166254.1|166407.6|166277.6|166446.3|166306.7|166348.8|166213.6|732
1659333300000|2022-08-01 05:55:00|166406.6|166276.6|166446.5|166233.7|166576.7|166418.1|166388.2|166220.1|859
1659333600000|2022-08-01 06:00:00|166444.2|166239.7|166452.5|166322.5|166539.1|166367.5|166348.4|166183.9|741
1659333900000|2022-08-01 06:05:00|166453.2|166323.2|166722.2|166632.2|166755.6|166649|166444.8|166317.6|906
1659334200000|2022-08-01 06:10:00|166722.3|166632.3|166735.1|166645.1|166744.9|166652.6|166691.6|166585.7|909
1659334500000|2022-08-01 06:15:00|166734.5|166644.5|166648.2|166558.2|166742.4|166652.4|166626.6|166536.6|878
1659334800000|2022-08-01 06:20:00|166648|166558|166662.3|166572.3|166679.5|166589.5|166553.4|166442.1|842
1659335100000|2022-08-01 06:25:00|166664.1|166574.1|166654.9|166564.9|166690.5|166600.5|166623.2|166533.2|836
1659335400000|2022-08-01 06:30:00|166652.8|166562.8|166154.6|166064.6|166672.5|166582.5|166152.5|166062.5|987
1659335700000|2022-08-01 06:35:00|166152.9|166062.9|166035.6|165945.6|166159.1|166069.1|166034.5|165944.5|884
1659336000000|2022-08-01 06:40:00|166035.4|165945.4|165769.5|165679.5|166153.7|166063.7|165769.5|165679.5|955
1659336300000|2022-08-01 06:45:00|165775.6|165685.6|165758.1|165668.1|165812.5|165722.5|165710.1|165620.1|997
1659336600000|2022-08-01 06:50:00|165757.8|165667.8|165747.3|165657.3|165833.7|165743.7|165724.4|165634.4|908
1659336900000|2022-08-01 06:55:00|165749.5|165659.5|165692.9|165602.9|165754|165664|165552.6|165462.6|903
1659337200000|2022-08-01 07:00:00|165688.7|165598.7|165567.4|165477.4|165688.7|165598.7|165495.5|165405.5|722
1659337500000|2022-08-01 07:05:00|165568.4|165478.4|165430.1|165340.1|165646.5|165556.5|165430.1|165340.1|704
1659337800000|2022-08-01 07:10:00|165420|165330|165272.8|165182.8|165459|165364.8|165161.2|165071.2|781
1659338100000|2022-08-01 07:15:00|165274.1|165184.1|165047.7|164957.7|165274.1|165184.1|164986.9|164896.9|919
1659338400000|2022-08-01 07:20:00|165063.8|164973.8|165145.9|165055.9|165181.9|165091.9|165040.5|164950.5|909
1659338700000|2022-08-01 07:25:00|165145.8|165055.8|165233.9|165143.9|165282.7|165192.7|165090.9|165000.9|831
1659339000000|2022-08-01 07:30:00|165241.1|165151.1|165057.8|164967.8|165272.5|165182.5|164998.8|164908.8|811
1659339300000|2022-08-01 07:35:00|165058.2|164968.2|165078.7|164988.7|165122|165032|164965.1|164875.1|821
1659339600000|2022-08-01 07:40:00|165076.4|164986.4|165199.1|165109.1|165297.2|165207.2|165076.4|164986.4|840
1659339900000|2022-08-01 07:45:00|165197.1|165107.1|165242.9|165152.9|165295.1|165205.1|165153.1|165063.1|993
1659340200000|2022-08-01 07:50:00|165239.7|165149.7|165217.2|165127.2|165296.4|165206.4|165183.1|165093.1|811
1659340500000|2022-08-01 07:55:00|165209.5|165119.5|165168.5|165078.5|165331.4|165241.4|165008.9|164918.9|1024
1659340800000|2022-08-01 08:00:00|165168.9|165078.9|165250.8|165160.8|165341|165251|165168.9|165078.9|874
1659341100000|2022-08-01 08:05:00|165251.3|165161.3|164974.7|164884.7|165256.2|165166.2|164963.7|164873.7|756
1659341400000|2022-08-01 08:10:00|164975.5|164885.5|164875|164785|165005.2|164915.2|164846.9|164756.9|780
1659341700000|2022-08-01 08:15:00|164876.6|164786.6|165024.6|164934.6|165042.2|164952.2|164846.5|164756.5|805
1659342000000|2022-08-01 08:20:00|165024.7|164934.7|165141.4|165051.4|165160.6|165070.6|164937|164847|719
1659342300000|2022-08-01 08:25:00|165141.5|165051.5|165072.3|164982.3|165160|165070|165042|164952|602
1659342600000|2022-08-01 08:30:00|165069.2|164979.2|164912.9|164822.9|165091|165001|164887.8|164797.8|630
1659342900000|2022-08-01 08:35:00|164913.1|164823.1|164900|164810|164959.4|164869.4|164835.2|164745.2|1003
1659343200000|2022-08-01 08:40:00|164899.7|164809.7|164950|164860|164974.8|164884.8|164824.6|164734.6|964
1659343500000|2022-08-01 08:45:00|164946.7|164856.7|165022.7|164932.7|165070.3|164980.3|164926|164836|1021
1659343800000|2022-08-01 08:50:00|165022.5|164932.5|164868.3|164778.3|165024.4|164934.4|164838.4|164748.4|894
1659344100000|2022-08-01 08:55:00|164867.1|164777.1|164949.3|164859.3|164971.2|164881.2|164865.6|164775.6|938
1659344400000|2022-08-01 09:00:00|164948.8|164858.8|164882|164792|165018.4|164928.4|164843.2|164753.2|786
1659344700000|2022-08-01 09:05:00|164883.7|164793.7|164743.5|164653.5|164932.8|164842.8|164719.6|164629.6|834
1659345000000|2022-08-01 09:10:00|164745.2|164655.2|164825.6|164735.6|164871.1|164781.1|164735.7|164645.7|693
1659345300000|2022-08-01 09:15:00|164820|164730|164934.5|164844.5|164950.2|164860.2|164819.2|164729.2|587
1659345600000|2022-08-01 09:20:00|164934|164844|164791.5|164701.5|164945.4|164855.4|164717.2|164627.2|888
1659345900000|2022-08-01 09:25:00|164789.1|164699.1|164809.3|164719.3|164824.3|164734.3|164702|164612|850
1659346200000|2022-08-01 09:30:00|164809.4|164719.4|164701.1|164611.1|164809.4|164719.4|164680.1|164590.1|813
1659346500000|2022-08-01 09:35:00|164699.7|164609.7|164507.6|164417.6|164798.4|164708.4|164501.6|164411.6|846
1659346800000|2022-08-01 09:40:00|164503|164413|164576.2|164486.2|164606.7|164516.7|164502.5|164412.5|824
1659347100000|2022-08-01 09:45:00|164575.1|164485.1|164586.4|164496.4|164604|164514|164517.5|164427.5|680
1659347400000|2022-08-01 09:50:00|164585.8|164495.8|164657.4|164567.4|164661.7|164571.7|164565.4|164475.4|720
1659347700000|2022-08-01 09:55:00|164659.6|164569.6|164524.7|164434.7|164687.6|164597.6|164505|164415|904
1659348000000|2022-08-01 10:00:00|164521.5|164431.5|164428.7|164338.7|164522.8|164432.8|164407.2|164317.2|799
1659348300000|2022-08-01 10:05:00|164429.1|164339.1|164553.5|164463.5|164587.2|164497.2|164427.1|164337.1|545
1659348600000|2022-08-01 10:10:00|164553.7|164463.7|164538.7|164448.7|164583.4|164493.4|164514.8|164424.8|540
1659348900000|2022-08-01 10:15:00|164536.7|164446.7|164431.6|164341.6|164540.9|164450.9|164429.8|164339.8|505
1659349200000|2022-08-01 10:20:00|164432.3|164342.3|164478.4|164388.4|164568.4|164478.4|164430.2|164340.2|728
1659349500000|2022-08-01 10:25:00|164478.8|164388.8|164590.1|164500.1|164594.6|164504.6|164469.8|164379.8|643
1659349800000|2022-08-01 10:30:00|164590.3|164500.3|164565.8|164475.8|164679.3|164589.3|164561|164471|758
1659350100000|2022-08-01 10:35:00|164567|164477|164724.7|164634.7|164726.9|164636.9|164556.8|164466.8|751
1659350400000|2022-08-01 10:40:00|164724|164634|164800.7|164710.7|164809.9|164719.9|164710.8|164620.8|781
1659350700000|2022-08-01 10:45:00|164801.1|164711.1|164748.2|164658.2|164880.1|164790.1|164731.3|164641.3|823
1659351000000|2022-08-01 10:50:00|164750.7|164660.7|164690.9|164600.9|164759|164669|164647.8|164557.8|612
1659351300000|2022-08-01 10:55:00|164691.2|164601.2|164769.9|164679.9|164775.2|164685.2|164600.6|164510.6|633
1659351600000|2022-08-01 11:00:00|164770.9|164680.9|164739.1|164649.1|164823.7|164733.7|164674|164584|677
1659351900000|2022-08-01 11:05:00|164738.3|164648.3|164864.1|164774.1|164921.1|164831.1|164691.2|164601.2|798
1659352200000|2022-08-01 11:10:00|164872.4|164782.4|164920.7|164830.7|164939.1|164849.1|164853.2|164763.2|698
1659352500000|2022-08-01 11:15:00|164922.7|164832.7|164853.8|164763.8|164997.5|164907.5|164840.2|164750.2|858
1659352800000|2022-08-01 11:20:00|164852.1|164762.1|165000.6|164910.6|165007.5|164917.5|164796.8|164706.8|906
1659353100000|2022-08-01 11:25:00|165004.1|164914.1|164968.5|164878.5|165022.9|164932.9|164960.8|164870.8|765
1659353400000|2022-08-01 11:30:00|164968.7|164878.7|165025.9|164935.9|165046|164956|164917.8|164827.8|745
1659353700000|2022-08-01 11:35:00|165024.5|164934.5|164874.8|164784.8|165031|164941|164862.8|164772.8|721
1659354000000|2022-08-01 11:40:00|164873.6|164783.6|164929.7|164839.7|164935.3|164845.3|164840.5|164750.5|612
1659354300000|2022-08-01 11:45:00|164929.5|164839.5|164996.6|164906.6|165059.4|164969.4|164896.1|164806.1|838
1659354600000|2022-08-01 11:50:00|164998.8|164908.8|164998.9|164908.9|165046.4|164956.4|164952.6|164862.6|888
1659354900000|2022-08-01 11:55:00|164999.5|164909.5|165056.4|164966.4|165151.7|165061.7|164961.2|164871.2|826
1659355200000|2022-08-01 12:00:00|165050.9|164960.9|165062.8|164972.8|165303.7|165213.7|165032.5|164942.5|1016
1659355500000|2022-08-01 12:05:00|165062|164972|165028.9|164938.9|165098.4|165008.4|164972.9|164882.9|1065
1659355800000|2022-08-01 12:10:00|165027.9|164937.9|164807.8|164717.8|165030.3|164940.3|164807.8|164717.8|948
1659356100000|2022-08-01 12:15:00|164811.1|164721.1|164785.3|164695.3|164811.1|164721.1|164775.7|164685.7|951
1659356400000|2022-08-01 12:20:00|164791.8|164701.8|164693.1|164603.1|164800.5|164710.5|164651.3|164561.3|815
1659356700000|2022-08-01 12:25:00|164694|164604|164701.6|164611.6|164743.7|164653.7|164685.6|164595.6|546
1659357000000|2022-08-01 12:30:00|164709.7|164619.7|164676.1|164586.1|164712.3|164622.3|164664.1|164574.1|905
1659357300000|2022-08-01 12:35:00|164677|164587|164530.8|164440.8|164679.2|164589.2|164452|164362|1007
1659357600000|2022-08-01 12:40:00|164536.3|164446.3|164528.2|164438.2|164564.7|164474.7|164486.4|164396.4|715
1659357900000|2022-08-01 12:45:00|164518.5|164428.5|164517.9|164427.9|164596.1|164506.1|164474.4|164384.4|769
1659358200000|2022-08-01 12:50:00|164518.2|164428.2|164781.2|164691.2|164836.7|164746.7|164442.2|164352.2|1022
1659358500000|2022-08-01 12:55:00|164783.7|164693.7|164870.9|164780.9|164902.3|164812.3|164769.4|164679.4|1008
1659358800000|2022-08-01 13:00:00|164871.9|164781.9|164995.9|164905.9|165037.5|164947.5|164869.6|164779.6|979
1659359100000|2022-08-01 13:05:00|164995.6|164905.6|164805.8|164715.8|165000.4|164910.4|164736.5|164646.5|1081
1659359400000|2022-08-01 13:10:00|164805.9|164715.9|164757.5|164667.5|164841|164751|164705.6|164615.6|868
1659359700000|2022-08-01 13:15:00|164757.2|164667.2|164726.8|164636.8|164820.9|164730.9|164656.9|164566.9|866
1659360000000|2022-08-01 13:20:00|164724.5|164634.5|165092.3|165002.3|165093.9|165003.9|164720.1|164630.1|982
1659360300000|2022-08-01 13:25:00|165092|165002|165143.5|165053.5|165172.1|165082.1|165033.7|164943.7|999
1659360600000|2022-08-01 13:30:00|165142.4|165052.4|165145.1|165055.1|165401.1|165311.1|165124.1|165034.1|1093
1659360900000|2022-08-01 13:35:00|165147.2|165057.2|165202.8|165112.8|165246.1|165156.1|165104.2|165014.2|1093
1659361200000|2022-08-01 13:40:00|165203.3|165113.3|165063.3|164933.3|165276.5|165186.5|165034.8|164889.4|1125
1659361500000|2022-08-01 13:45:00|165040.9|164950.9|165055.1|164965.1|165104.1|164975.5|164871.9|164781.9|1132
1659361800000|2022-08-01 13:50:00|165060.9|164970.9|164981.4|164891.4|165163.4|165073.4|164947.5|164857.5|1083
1659362100000|2022-08-01 13:55:00|164982.4|164892.4|165233.7|164977.6|165233.7|165031.1|164938.8|164848.8|1025
1659362400000|2022-08-01 14:00:00|165218.3|164976.8|165021.9|164931.9|165288.5|165083.5|164814.6|164682.5|1114
1659362700000|2022-08-01 14:05:00|165023.4|164933.4|164864.3|164774.3|165027.7|164937.7|164788.8|164698.8|1059
1659363000000|2022-08-01 14:10:00|164862.1|164772.1|164699.6|164609.6|164864|164774|164635.7|164545.7|990
1659363300000|2022-08-01 14:15:00|164701.9|164611.9|164814.9|164724.9|164814.9|164724.9|164638.4|164548.4|1005
1659363600000|2022-08-01 14:20:00|164814.4|164724.4|164761.9|164671.9|164903.8|164813.8|164701.2|164611.2|879
1659363900000|2022-08-01 14:25:00|164762.2|164672.2|164709.8|164619.8|164832.1|164742.1|164706.9|164616.9|810
1659364200000|2022-08-01 14:30:00|164710.1|164620.1|164665.5|164575.5|164710.1|164620.1|164564.4|164474.4|938
1659364500000|2022-08-01 14:35:00|164668.3|164578.3|164577.6|164487.6|164668.3|164578.3|164542.9|164452.9|903
1659364800000|2022-08-01 14:40:00|164570.2|164480.2|164493.6|164403.6|164574.9|164484.9|164313.3|164223.3|892
1659365100000|2022-08-01 14:45:00|164492.1|164402.1|164234.7|164144.7|164493.1|164403.1|164225|164135|805
1659365400000|2022-08-01 14:50:00|164235.4|164145.4|164353.8|164263.8|164369.6|164279.6|164217.1|164127.1|902
1659365700000|2022-08-01 14:55:00|164356.3|164266.3|164488.4|164398.4|164565.5|164475.5|164350.8|164260.8|1005
1659366000000|2022-08-01 15:00:00|164485.7|164395.7|164589|164499|164668.7|164578.7|164463.8|164373.8|911
1659366300000|2022-08-01 15:05:00|164588.3|164498.3|164625.9|164535.9|164667.6|164577.6|164522|164432|1017
1659366600000|2022-08-01 15:10:00|164626|164536|164538.6|164448.6|164627.4|164537.4|164531.6|164441.6|963
1659366900000|2022-08-01 15:15:00|164530.4|164440.4|164728.7|164638.7|164764.6|164674.6|164509.9|164419.9|868
1659367200000|2022-08-01 15:20:00|164734.6|164644.6|164611.1|164521.1|164800.6|164710.6|164592.1|164502.1|876
1659367500000|2022-08-01 15:25:00|164609.4|164519.4|164744.7|164654.7|164754.5|164664.5|164609.4|164519.4|793
1659367800000|2022-08-01 15:30:00|164750.1|164660.1|164733|164643|164761.8|164671.8|164667.7|164577.7|832
1659368100000|2022-08-01 15:35:00|164735.7|164645.7|164700|164610|164736.7|164646.7|164688.3|164598.3|711
1659368400000|2022-08-01 15:40:00|164702|164612|164717.7|164627.7|164734.7|164644.7|164692|164602|861
1659368700000|2022-08-01 15:45:00|164717.2|164627.2|164652.8|164562.8|164732.8|164642.8|164642.9|164552.9|540
1659369000000|2022-08-01 15:50:00|164654.1|164564.1|164693.4|164603.4|164718.6|164628.6|164617.9|164527.9|548
1659369300000|2022-08-01 15:55:00|164694.3|164604.3|164658.1|164568.1|164739.5|164649.5|164645.3|164555.3|608
1659369600000|2022-08-01 16:00:00|164662.8|164572.8|164657.3|164567.3|164664.7|164574.7|164582.3|164492.3|611
1659369900000|2022-08-01 16:05:00|164656.9|164566.9|164844.7|164754.7|164853.7|164763.7|164627.4|164537.4|565
1659370200000|2022-08-01 16:10:00|164846.1|164756.1|164685.3|164595.3|164872.5|164782.5|164672.5|164582.5|632
1659370500000|2022-08-01 16:15:00|164684.1|164594.1|164569.1|164479.1|164691.2|164601.2|164567.3|164477.3|582
1659370800000|2022-08-01 16:20:00|164570.2|164480.2|164611.7|164521.7|164616.5|164526.5|164497.2|164407.2|737
1659371100000|2022-08-01 16:25:00|164610.6|164520.6|164797.3|164707.3|164816.6|164726.6|164610.6|164520.6|630
1659371400000|2022-08-01 16:30:00|164795.6|164705.6|164807.7|164717.7|164895|164805|164693.7|164603.7|877
1659371700000|2022-08-01 16:35:00|164808.5|164718.5|164772.1|164682.1|164824.5|164734.5|164732.8|164642.8|1010
1659372000000|2022-08-01 16:40:00|164767.9|164677.9|164799.1|164709.1|164883.2|164793.2|164764.5|164674.5|903
1659372300000|2022-08-01 16:45:00|164798.5|164708.5|164764.3|164674.3|164802|164712|164666.9|164576.9|701
1659372600000|2022-08-01 16:50:00|164765.3|164675.3|164718.3|164628.3|164765.5|164675.5|164712.1|164622.1|532
1659372900000|2022-08-01 16:55:00|164719.9|164629.9|164733.8|164643.8|164747.8|164657.8|164713|164623|440
1659373200000|2022-08-01 17:00:00|164731.4|164641.4|164868|164778|164906.9|164816.9|164654.7|164564.7|615
1659373500000|2022-08-01 17:05:00|164863.1|164773.1|164685.6|164595.6|164897.3|164807.3|164669|164579|645
1659373800000|2022-08-01 17:10:00|164686.6|164596.6|164722|164632|164731.2|164641.2|164675.1|164585.1|666
1659374100000|2022-08-01 17:15:00|164723.4|164633.4|164954.4|164864.4|164964.5|164874.5|164691|164601|838
1659374400000|2022-08-01 17:20:00|164954|164864|164964.2|164874.2|165073.2|164983.2|164934.1|164844.1|829
1659374700000|2022-08-01 17:25:00|164964.9|164874.9|165043.5|164953.5|165044|164954|164951.9|164861.9|703
1659375000000|2022-08-01 17:30:00|165044.8|164954.8|165016.3|164926.3|165045.1|164955.1|164981|164891|711
1659375300000|2022-08-01 17:35:00|165016.8|164926.8|164921.7|164831.7|165018.3|164928.3|164920.5|164830.5|608
1659375600000|2022-08-01 17:40:00|164920.9|164830.9|165020.9|164930.9|165030.9|164940.9|164917.3|164827.3|541
1659375900000|2022-08-01 17:45:00|165017.6|164927.6|165038.1|164948.1|165165.2|165075.2|165015.3|164925.3|809
1659376200000|2022-08-01 17:50:00|165041.2|164951.2|165190.3|165100.3|165246.3|165156.3|165040.7|164950.7|854
1659376500000|2022-08-01 17:55:00|165188.2|165098.2|165154.6|165064.6|165215.2|165125.2|165115.9|165025.9|793
1659376800000|2022-08-01 18:00:00|165155.8|165065.8|165131.3|165041.3|165262.3|165172.3|165102.4|165012.4|935
1659377100000|2022-08-01 18:05:00|165131.5|165041.5|165120.3|165030.3|165181.9|165091.9|165112.9|165022.9|682
1659377400000|2022-08-01 18:10:00|165119.8|165029.8|165115.7|165025.7|165191.6|165101.6|165113.2|165023.2|462
1659377700000|2022-08-01 18:15:00|165114.8|165024.8|165169.1|165079.1|165184|165094|165108.9|165015|418
1659378000000|2022-08-01 18:20:00|165169.6|165079.6|165176.6|165086.6|165205.9|165101.5|165150.2|165046.1|319
1659378300000|2022-08-01 18:25:00|165179.8|165089.8|165319.8|165229.8|165361.5|165271.5|165175|165085|611
1659378600000|2022-08-01 18:30:00|165321|165231|165324.2|165234.2|165355.1|165265.1|165289.9|165199.9|663
1659378900000|2022-08-01 18:35:00|165322.3|165232.3|165297.9|165207.9|165344.8|165254.8|165274|165184|628
1659379200000|2022-08-01 18:40:00|165298|165208|165387.1|165297.1|165393.3|165303.3|165230.4|165140.4|745
1659379500000|2022-08-01 18:45:00|165387.2|165297.2|165392.1|165302.1|165405.1|165315.1|165329.4|165239.4|961
1659379800000|2022-08-01 18:50:00|165390.6|165300.6|165272.2|165182.2|165402.3|165312.3|165267.3|165177.3|935
1659380100000|2022-08-01 18:55:00|165272.7|165182.7|165249.8|165159.8|165293.9|165203.9|165113.9|165023.9|1018
1659380400000|2022-08-01 19:00:00|165249.7|165159.7|165203.8|165113.8|165307.5|165217.5|165169.7|165079.7|931
1659380700000|2022-08-01 19:05:00|165203.5|165113.5|165213.3|165123.3|165222.4|165132.4|165197.6|165107.6|703
1659381000000|2022-08-01 19:10:00|165214.9|165124.9|165185.9|165095.9|165261.9|165171.9|165178.2|165088.2|852
1659381300000|2022-08-01 19:15:00|165187.2|165097.2|165198.4|165108.4|165214.3|165124.3|165169.9|165079.9|857
1659381600000|2022-08-01 19:20:00|165198.5|165108.5|165213.9|165123.9|165229.6|165139.6|165194.7|165104.7|752
1659381900000|2022-08-01 19:25:00|165213|165123|165239.7|165149.7|165249.6|165159.6|165208.2|165118.2|592
1659382200000|2022-08-01 19:30:00|165245.2|165155.2|165240.3|165150.3|165250.7|165160.7|165213.5|165123.5|644
1659382500000|2022-08-01 19:35:00|165234.5|165144.5|165191.9|165101.9|165237.5|165147.5|165174.7|165084.7|636
1659382800000|2022-08-01 19:40:00|165191.7|165101.7|165123.5|165033.5|165196|165106|165109.4|165019.4|568
1659383100000|2022-08-01 19:45:00|165123.4|165033.4|165127.4|165037.4|165159.7|165069.7|165109.2|165019.2|948
1659383400000|2022-08-01 19:50:00|165126.6|165036.6|165130.7|165040.7|165141.9|165051.9|165117|165027|758
1659383700000|2022-08-01 19:55:00|165132.1|165042.1|165088.8|164998.8|165171.7|165081.7|165088.8|164998.8|742
1659384000000|2022-08-01 20:00:00|165096|165006|165025.7|164935.7|165121.4|165031.4|164987.8|164897.8|749
1659384300000|2022-08-01 20:05:00|165025.2|164935.2|165047.5|164957.5|165068.8|164978.8|165011.1|164921.1|594
1659384600000|2022-08-01 20:10:00|165046.4|164956.4|165103.3|165013.3|165125.4|165035.4|165046.4|164956.4|625
1659384900000|2022-08-01 20:15:00|165101|165011|165093.3|165003.3|165105.2|165015.2|165085|164995|408
1659385200000|2022-08-01 20:20:00|165088.3|164998.3|165114.1|165024.1|165129.8|165039.8|165084|164994|384
1659385500000|2022-08-01 20:25:00|165114.4|165024.4|165194.6|165104.6|165194.8|165104.8|165097.1|165007.1|408
1659385800000|2022-08-01 20:30:00|165191.7|165101.7|165209.1|165119.1|165214.3|165124.3|165160.3|165070.3|265
1659386100000|2022-08-01 20:35:00|165217.4|165127.4|165277.3|165187.3|165287|165190.7|165174.4|165064.2|346
1659386400000|2022-08-01 20:40:00|165277.6|165187.6|165380.7|165250.7|165389.1|165299.1|165268.8|165178.8|393
1659386700000|2022-08-01 20:45:00|165372.1|165242.1|165356.3|165226.3|165457.9|165278.2|165317.7|165115.9|170
1659387000000|2022-08-01 20:50:00|165353.4|165223.4|165390.6|165190|165426|165253.5|165317.9|165129.1|226
1659387300000|2022-08-01 20:55:00|165365.1|165235.1|165360.3|165018.3|165462.9|165247.6|165313.1|164989.2|279
1659387600000|2022-08-01 21:00:00|165283.2|164941.2|165173.8|164831.8|165283.2|164941.2|165158.1|164816.1|63
1659388200000|2022-08-01 21:10:00|164963.9|164621.9|164962.4|164620.4|164966.4|164624.4|164962.4|164620.4|3
1659389400000|2022-08-01 21:30:00|164971|164629|164971|164629|164971|164629|164971|164629|1
1659389700000|2022-08-01 21:35:00|164969.5|164627.5|164972.8|164630.8|164972.8|164630.8|164969.5|164627.5|3
1659390000000|2022-08-01 21:40:00|164970.3|164628.3|164967|164625|164972.8|164630.8|164967|164625|3
1659390300000|2022-08-01 21:45:00|164968.6|164626.6|164972.3|164630.3|164975|164633|164956.5|164614.5|6
1659390600000|2022-08-01 21:50:00|164970.1|164628.1|164971.3|164629.3|164985.7|164643.7|164959.4|164617.4|5
1659391200000|2022-08-01 22:00:00|164971|164629|164971|164629|164971|164629|164971|164629|1
1659391500000|2022-08-01 22:05:00|165005.5|164663.5|164971|164629|165005.5|164663.5|164947.7|164605.7|4
1659392100000|2022-08-01 22:15:00|165028.4|164686.4|164971|164629|165028.4|164686.4|164971|164629|4
1659392700000|2022-08-01 22:25:00|164990.4|164648.4|165009|164667|165009|164667|164990.4|164648.4|2
1659393000000|2022-08-01 22:30:00|164971|164629|165009.5|164667.5|165009.5|164667.5|164971|164629|2
1659393300000|2022-08-01 22:35:00|165006.8|164664.8|165009.4|164667.4|165009.4|164667.4|164994.9|164652.9|7
1659393600000|2022-08-01 22:40:00|164985.6|164643.6|165011.6|164669.6|165011.6|164669.6|164985.6|164643.6|2
1659393900000|2022-08-01 22:45:00|165011.4|164669.4|164971|164629|165011.4|164669.4|164971|164629|5
1659394200000|2022-08-01 22:50:00|165011.6|164669.6|164971|164629|165011.6|164669.6|164947.3|164605.3|14
1659394500000|2022-08-01 22:55:00|165006.4|164664.4|164991.8|164649.8|165006.4|164664.4|164991.8|164649.8|3
1659394800000|2022-08-01 23:00:00|164959.6|164617.6|165062.2|164720.2|165135.7|164793.7|164959.6|164617.6|746
1659395100000|2022-08-01 23:05:00|165056.5|164714.5|165008.3|164666.3|165082.8|164740.8|164951|164609|663
1659395400000|2022-08-01 23:10:00|165001.7|164659.7|165023.9|164681.9|165070.4|164728.4|164984.3|164642.3|399
1659395700000|2022-08-01 23:15:00|165095.3|164753.3|165006.7|164664.7|165111.7|164769.7|164984.3|164642.3|536
1659396000000|2022-08-01 23:20:00|165000.5|164658.5|165079.5|164737.5|165129.4|164787.4|165000.5|164658.5|494
1659396300000|2022-08-01 23:25:00|165074.8|164732.8|165059.5|164717.5|165112.5|164770.5|165012.1|164670.1|1115
1659396600000|2022-08-01 23:30:00|165069.2|164727.2|165246.3|164904.3|165370.5|165028.5|165017.2|164675.2|385
1659396900000|2022-08-01 23:35:00|165248.2|164906.2|165264.9|164961.7|165311.9|164974.2|165226.8|164884.8|662
1659397200000|2022-08-01 23:40:00|165248.2|164954.4|165289.2|164947.2|165299|164985.8|165209|164885.4|683
1659397500000|2022-08-01 23:45:00|165287.7|164945.7|165254.1|164912.1|165293.6|164979.7|165201.5|164859.5|580
1659397800000|2022-08-01 23:50:00|165260.8|164918.8|165290.7|164948.7|165301.4|165001.3|165219|164886.3|752
1659398100000|2022-08-01 23:55:00|165289|164947|165422.5|165080.5|165434.4|165092.4|165176.6|164842.1|758
1659398400000|2022-08-02 00:00:00|165420.3|165078.3|165223.9|164993|165421|165154.3|165223.9|164915.2|1033
1659398700000|2022-08-02 00:05:00|165286.9|164944.9|165418.2|165158.9|165475|165175.5|165247.1|164920.7|1023
1659399000000|2022-08-02 00:10:00|165429|165150.6|165400.8|165123.4|165450.6|165221.4|165327.5|165081.9|1025
1659399300000|2022-08-02 00:15:00|165390|165122|165310.2|165180.2|165446.4|165220.7|165298.7|165094.5|1040
1659399600000|2022-08-02 00:20:00|165309.3|165179.3|165347.7|165217.7|165454.3|165241.7|165302|165060.5|819
1659399900000|2022-08-02 00:25:00|165350.8|165220.8|165380.3|165201.7|165471|165259.5|165345.7|165108.5|979
1659400200000|2022-08-02 00:30:00|165380.7|165200.1|165563.4|165309.3|165597.4|165382.4|165323.5|165121|1018
1659400500000|2022-08-02 00:35:00|165571.4|165281.3|165369|165189.8|165641.5|165380.7|165290.3|165031.5|1064
1659400800000|2022-08-02 00:40:00|165371.1|165189.3|165379|165249|165479|165252|165229.9|165022.1|1028
1659401100000|2022-08-02 00:45:00|165378.9|165248.9|165360.4|165149.5|165479|165250.5|165267.7|165077|922
1659401400000|2022-08-02 00:50:00|165356.5|165149.7|165369.5|165139.5|165439.5|165203.6|165275.7|165084.6|1027
1659401700000|2022-08-02 00:55:00|165367.8|165141.5|165476.6|165203|165523.9|165307.2|165299.6|165105.8|978
1659402000000|2022-08-02 01:00:00|165477.4|165203.9|165448.1|165180.4|165538.9|165346.5|165347.3|165162.2|996
1659402300000|2022-08-02 01:05:00|165448.4|165180.7|165462.3|165197.6|165509.9|165266.6|165355.8|165146.7|942
1659402600000|2022-08-02 01:10:00|165458.9|165198.6|165479|165229.8|165546.5|165308.8|165381.7|165165.3|862
1659402900000|2022-08-02 01:15:00|165471.4|165236.8|165484.7|165257.3|165546.5|165344.8|165395.3|165204.5|706
1659403200000|2022-08-02 01:20:00|165492.1|165259.1|165490.4|165230.2|165559.8|165336|165393.6|165193.3|565
1659403500000|2022-08-02 01:25:00|165490.7|165232.7|165441.1|165217.4|165511.7|165298.5|165345.4|165196.1|878
1659403800000|2022-08-02 01:30:00|165446.9|165216.2|165366.1|165130.2|165458.6|165289.7|165282.8|165112|1025
1659404100000|2022-08-02 01:35:00|165358.5|165135.9|165469.9|165216.2|165522.3|165260.9|165299.9|165084.6|551
1659404400000|2022-08-02 01:40:00|165472.8|165213.2|165486.7|165192.8|165528.2|165282.5|165392.5|165164.5|356
1659404700000|2022-08-02 01:45:00|165473|165192.7|165452.9|165233.5|165523.7|165281.1|165369.4|165167.5|497
1659405000000|2022-08-02 01:50:00|165461.6|165224.4|165438.2|165197.7|165529.4|165287|165368.5|165166.8|668
1659405300000|2022-08-02 01:55:00|165443.6|165194.9|165447.7|165211.2|165503.6|165274.2|165379|165161.5|696
1659405600000|2022-08-02 02:00:00|165435.6|165223.5|165450.7|165192.7|165527.6|165263.9|165371.8|165141.1|747
1659405900000|2022-08-02 02:05:00|165456.3|165184.6|165397.1|165267.1|165524.4|165294.6|165368.5|165136.1|715
1659406200000|2022-08-02 02:10:00|165444.2|165220.4|165439.7|165309.7|165559.4|165327.3|165396.4|165211.3|417
1659406500000|2022-08-02 02:15:00|165437.8|165307.8|165421|165331|165502|165344.1|165404|165254|328
1659406800000|2022-08-02 02:20:00|165420.6|165330.6|165469.9|165339.9|165547|165361.2|165411.5|165245.6|343
1659407100000|2022-08-02 02:25:00|165464.5|165334.5|165428.7|165338.7|165511.2|165364.9|165419.5|165259.9|361
1659407400000|2022-08-02 02:30:00|165428.3|165338.3|165424.4|165334.4|165592.2|165347.9|165409.4|165191.4|370
1659407700000|2022-08-02 02:35:00|165424.2|165334.2|165425.3|165335.3|165541.4|165341.9|165411|165237|348
1659408000000|2022-08-02 02:40:00|165426.3|165336.3|165451.4|165321.4|165535.9|165345.3|165400.2|165239|421
1659408300000|2022-08-02 02:45:00|165450.6|165320.6|165448.6|165318.6|165561.3|165354.3|165397.3|165219.3|469
1659408600000|2022-08-02 02:50:00|165449|165319|165452.3|165322.3|165528.3|165342.8|165393.4|165199.3|453
1659408900000|2022-08-02 02:55:00|165451.8|165321.8|165434.5|165304.5|165517.3|165344.2|165407.3|165257.3|682
1659409200000|2022-08-02 03:00:00|165436.3|165306.3|165444.3|165314.3|165544|165346.7|165402|165244.3|412
1659409500000|2022-08-02 03:05:00|165476.4|165269.6|165415.3|165325.3|165552|165345.5|165407.3|165256|363
1659409800000|2022-08-02 03:10:00|165415.8|165325.8|165449.6|165319.6|165551.5|165379.6|165399.8|165257.7|483
1659410100000|2022-08-02 03:15:00|165452.3|165322.3|165435.7|165305.7|165537.2|165357.4|165398|165241|435
1659410400000|2022-08-02 03:20:00|165435|165305|165445.4|165315.4|165530.5|165350.6|165418.8|165247.9|368
1659410700000|2022-08-02 03:25:00|165446.1|165316.1|165425.4|165335.4|165525|165341.9|165406.8|165256.9|344
1659411000000|2022-08-02 03:30:00|165425.7|165335.7|165443.4|165313.4|165517.7|165357.6|165404.5|165250.2|324
1659411300000|2022-08-02 03:35:00|165443.3|165313.3|165445.1|165315.1|165537|165345.6|165411.8|165241|315
1659411600000|2022-08-02 03:40:00|165446.9|165316.9|165434.2|165304.2|165513.6|165359|165409|165261.6|421
1659411900000|2022-08-02 03:45:00|165433.9|165303.9|165422.3|165332.3|165497.4|165348.6|165405.7|165242.8|263
1659412200000|2022-08-02 03:50:00|165419.6|165329.6|165415.7|165325.7|165488.2|165350.4|165410|165268.3|222
1659412500000|2022-08-02 03:55:00|165413.3|165323.3|165417.5|165327.5|165498.8|165347.4|165412.8|165253.6|244
1659412800000|2022-08-02 04:00:00|165426|165336|165488.7|165268.8|165511.5|165353.8|165402.9|165230.9|215
1659413100000|2022-08-02 04:05:00|165479.5|165273.5|165426|165336|165505.2|165342.3|165393.2|165237.8|238
1659413400000|2022-08-02 04:10:00|165423.4|165333.4|165418.6|165328.6|165505.9|165350.1|165411.4|165279.5|241
1659413700000|2022-08-02 04:15:00|165418.3|165328.3|165412.7|165322.7|165496.4|165341.1|165405|165248.1|370
1659414000000|2022-08-02 04:20:00|165472|165266.8|165425.2|165335.2|165509|165337.8|165413.2|165246.8|278
1659414300000|2022-08-02 04:25:00|165423.5|165333.5|165445.3|165315.3|165506.2|165350.3|165414.6|165217.3|139
1659414600000|2022-08-02 04:30:00|165444.4|165314.4|165593.5|165463.5|165764.5|165632.7|165436.5|165289|872
1659414900000|2022-08-02 04:35:00|165573.9|165443.9|165444.5|165314.5|165637|165451.3|165430.5|165282|835
1659415200000|2022-08-02 04:40:00|165444.7|165314.7|165586.3|165456.3|165675.6|165498.6|165429.5|165283|881
1659415500000|2022-08-02 04:45:00|165624.2|165417.2|165634|165504|165690.5|165517.4|165544.3|165400.7|863
1659415800000|2022-08-02 04:50:00|165680.1|165458.7|165712.2|165466.7|165721.3|165555.6|165628.4|165443.6|848
1659416100000|2022-08-02 04:55:00|165652.2|165522.2|165721.6|165591.6|165798.6|165645.2|165652.2|165480.3|852
1659416400000|2022-08-02 05:00:00|165723.4|165593.4|165632.3|165502.3|165725.4|165616.3|165492.6|165362.6|1009
1659416700000|2022-08-02 05:05:00|165630.8|165500.8|165559|165429|165648|165522.1|165432.4|165302.4|958
1659417000000|2022-08-02 05:10:00|165557.8|165427.8|165635.5|165505.5|165682.6|165522.7|165523.3|165359.2|867
1659417300000|2022-08-02 05:15:00|165633.4|165503.4|165625.5|165495.5|165716.9|165595.2|165589|165444.2|889
1659417600000|2022-08-02 05:20:00|165625.6|165495.6|165498.3|165368.3|165684.1|165526.4|165492.7|165331|998
1659417900000|2022-08-02 05:25:00|165496.7|165366.7|165628.9|165498.9|165633.9|165528.1|165490.4|165360.4|915
1659418200000|2022-08-02 05:30:00|165630.5|165500.5|165684.3|165554.3|165717.9|165607.9|165607.9|165477.9|1021
1659418500000|2022-08-02 05:35:00|165683.2|165553.2|165705|165615|165721.2|165631.2|165675.6|165545.6|909
1659418800000|2022-08-02 05:40:00|165703.3|165613.3|165560.3|165470.3|165711.5|165621.5|165530.7|165349.5|524
1659419100000|2022-08-02 05:45:00|165560.4|165470.4|165591.5|165501.5|165655.8|165545.2|165556.6|165466.6|455
1659419400000|2022-08-02 05:50:00|165591.4|165501.4|165709.4|165579.4|165804.8|165633.1|165585.6|165470.5|809
1659419700000|2022-08-02 05:55:00|165708.3|165578.3|165743|165536.9|165839.1|165680.9|165688.1|165536.9|963
1659420000000|2022-08-02 06:00:00|165759.2|165538.4|165590.3|165460.3|165777.9|165635.2|165554.1|165447.6|951
1659420300000|2022-08-02 06:05:00|165582.4|165452.4|165496.1|165406.1|165582.4|165468.8|165483.7|165371.3|998
1659420600000|2022-08-02 06:10:00|165490.2|165400.2|165502.4|165412.4|165572|165439.5|165478|165343|626
1659420900000|2022-08-02 06:15:00|165500.4|165410.4|165335.7|165205.7|165567.2|165439.7|165316.3|165157.2|606
1659421200000|2022-08-02 06:20:00|165335.4|165205.4|165360.4|165230.4|165453|165363|165293.4|165184.8|678
1659421500000|2022-08-02 06:25:00|165360.9|165230.9|165174.5|165084.5|165365.1|165235.1|165148.3|165042.3|806
1659421800000|2022-08-02 06:30:00|165173.6|165083.6|165238.9|165148.9|165339.8|165233.7|165123.8|165033.8|805
1659422100000|2022-08-02 06:35:00|165242.1|165152.1|165315.1|165225.1|165319.4|165229.4|165179.8|165089.8|726
1659422400000|2022-08-02 06:40:00|165314.4|165224.4|165528.5|165438.5|165599.1|165492.5|165305.9|165215.9|758
1659422700000|2022-08-02 06:45:00|165525.8|165435.8|165513|165423|165561.4|165471.4|165486.7|165396.7|739
1659423000000|2022-08-02 06:50:00|165513.2|165423.2|165556.5|165466.5|165569.4|165479.4|165480.5|165390.5|900
1659423300000|2022-08-02 06:55:00|165554.2|165464.2|165461.3|165371.3|165557.2|165467.2|165371.7|165281.7|1076
1659423600000|2022-08-02 07:00:00|165461.8|165371.8|165299.9|165209.9|165465.5|165375.5|165292.2|165202.2|774
1659423900000|2022-08-02 07:05:00|165298|165208|165369.9|165279.9|165372.1|165282.1|165263.2|165173.2|627
1659424200000|2022-08-02 07:10:00|165369.7|165279.7|165142.4|165052.4|165384.9|165294.9|165140.7|165050.7|932
1659424500000|2022-08-02 07:15:00|165138.9|165048.9|164989.4|164899.4|165268.1|165178.1|164976.3|164886.3|714
1659424800000|2022-08-02 07:20:00|164992.9|164902.9|164937.3|164847.3|165124.6|165034.6|164915.9|164825.9|896
1659425100000|2022-08-02 07:25:00|164936.7|164846.7|164906.4|164816.4|165097.6|165007.6|164899.3|164809.3|877
1659425400000|2022-08-02 07:30:00|164906|164816|165139.6|165049.6|165170.1|165080.1|164905.6|164815.6|1028
1659425700000|2022-08-02 07:35:00|165139.8|165049.8|165095.8|165005.8|165238.2|165148.2|165087.8|164997.8|961
1659426000000|2022-08-02 07:40:00|165086|164996|164861.1|164771.1|165090.7|165000.7|164849.5|164759.5|946
1659426300000|2022-08-02 07:45:00|164860.9|164770.9|164828.8|164738.8|164926.1|164836.1|164807.5|164717.5|832
1659426600000|2022-08-02 07:50:00|164830.3|164740.3|164558.4|164468.4|164867.8|164777.8|164509.9|164419.9|904
1659426900000|2022-08-02 07:55:00|164559|164469|164615.2|164525.2|164663.4|164573.4|164494.7|164404.7|914
1659427200000|2022-08-02 08:00:00|164613.6|164523.6|164656|164566|164662.2|164572.2|164522.3|164432.3|721
1659427500000|2022-08-02 08:05:00|164656.7|164566.7|164589.3|164499.3|164680.6|164590.6|164550.2|164460.2|840
1659427800000|2022-08-02 08:10:00|164589.4|164499.4|164568.2|164478.2|164779.2|164689.2|164559.6|164469.6|856
1659428100000|2022-08-02 08:15:00|164571.1|164481.1|164589.7|164499.7|164643.4|164553.4|164546.1|164456.1|1077
1659428400000|2022-08-02 08:20:00|164588.4|164498.4|164601.5|164511.5|164614|164524|164439|164349|948
1659428700000|2022-08-02 08:25:00|164601.8|164511.8|164690.5|164600.5|164692.4|164602.4|164585.2|164495.2|963
1659429000000|2022-08-02 08:30:00|164690.1|164600.1|164970.7|164880.7|165000.6|164910.6|164685.1|164595.1|912
1659429300000|2022-08-02 08:35:00|164969.7|164879.7|164897.4|164807.4|165013.6|164923.6|164867.3|164777.3|962
1659429600000|2022-08-02 08:40:00|164895.9|164805.9|165182.5|165092.5|165186.6|165096.6|164893.5|164803.5|912
1659429900000|2022-08-02 08:45:00|165183.2|165093.2|165130.2|165040.2|165191|165101|165102.6|165012.6|950
1659430200000|2022-08-02 08:50:00|165129.6|165039.6|165135|165045|165175.6|165085.6|165085.8|164995.8|954
1659430500000|2022-08-02 08:55:00|165136|165046|165226|165136|165235.9|165145.9|165132.2|165042.2|789
1659430800000|2022-08-02 09:00:00|165227.4|165137.4|165298.5|165208.5|165313.7|165223.7|165144.6|165054.6|864
1659431100000|2022-08-02 09:05:00|165298.3|165208.3|165366|165276|165543|165453|165297.6|165207.6|978
1659431400000|2022-08-02 09:10:00|165365.8|165275.8|165383.3|165293.3|165414.9|165324.9|165304|165214|804
1659431700000|2022-08-02 09:15:00|165380.7|165290.7|165406.7|165316.7|165410.3|165320.3|165376|165286|704
1659432000000|2022-08-02 09:20:00|165406.5|165316.5|165520.5|165430.5|165526.3|165436.3|165398.3|165308.3|797
1659432300000|2022-08-02 09:25:00|165520.4|165430.4|165477.9|165387.9|165520.4|165430.4|165448.4|165358.4|685
1659432600000|2022-08-02 09:30:00|165477.7|165387.7|165392.6|165302.6|165508.2|165418.2|165373.1|165283.1|631
1659432900000|2022-08-02 09:35:00|165395.1|165305.1|165602.1|165512.1|165640.9|165550.9|165369.4|165279.4|663
1659433200000|2022-08-02 09:40:00|165602.5|165512.5|165586.8|165496.8|165646.9|165556.9|165463.3|165373.3|733
1659433500000|2022-08-02 09:45:00|165584.4|165494.4|165609.6|165519.6|165617.4|165527.4|165566.5|165476.5|891
1659433800000|2022-08-02 09:50:00|165609.4|165519.4|165710.9|165620.9|165711.8|165621.8|165591.9|165501.9|756
1659434100000|2022-08-02 09:55:00|165709.4|165619.4|165747.6|165657.6|165831.6|165741.6|165703|165613|683
1659434400000|2022-08-02 10:00:00|165747.1|165657.1|165807|165717|165809.1|165719.1|165657.7|165567.7|597
1659434700000|2022-08-02 10:05:00|165808.6|165718.6|165866.2|165776.2|165997.9|165907.9|165793.9|165703.9|727
1659435000000|2022-08-02 10:10:00|165865.2|165775.2|165781|165691|165873.8|165783.8|165758.7|165668.7|618
1659435300000|2022-08-02 10:15:00|165782.3|165692.3|165980.2|165890.2|165981.1|165891.1|165768.7|165678.7|790
1659435600000|2022-08-02 10:20:00|165979.9|165889.9|166138.2|166048.2|166147.6|166057.6|165923|165833|804
1659435900000|2022-08-02 10:25:00|166144.1|166054.1|166099.7|166009.7|166144.1|166054.1|166040.7|165950.7|677
1659436200000|2022-08-02 10:30:00|166097|166007|166170|166080|166259.3|166169.3|166095.2|166005.2|713
1659436500000|2022-08-02 10:35:00|166175.2|166085.2|166060.7|165970.7|166192.4|166102.4|166051.7|165961.7|792
1659436800000|2022-08-02 10:40:00|166058.3|165968.3|165984.8|165894.8|166072.6|165982.6|165959.1|165869.1|584
1659437100000|2022-08-02 10:45:00|165986.5|165896.5|165976.6|165886.6|166065.1|165975.1|165974.3|165884.3|560
1659437400000|2022-08-02 10:50:00|165979.8|165889.8|165893.5|165803.5|165996.7|165906.7|165881.6|165791.6|634
1659437700000|2022-08-02 10:55:00|165892.5|165802.5|165853.5|165763.5|165935.1|165845.1|165844.5|165754.5|697
1659438000000|2022-08-02 11:00:00|165853.8|165763.8|165773.3|165683.3|165995.5|165905.5|165750|165660|751
1659438300000|2022-08-02 11:05:00|165770.7|165680.7|165791.8|165701.8|165841.5|165751.5|165753|165663|745
1659438600000|2022-08-02 11:10:00|165791.7|165701.7|165894.7|165804.7|165903.1|165813.1|165789.9|165699.9|494
1659438900000|2022-08-02 11:15:00|165895.1|165805.1|165800.2|165710.2|165898.3|165808.3|165784.2|165694.2|519
1659439200000|2022-08-02 11:20:00|165799.1|165709.1|165807.6|165717.6|165836.3|165746.3|165707.5|165617.5|755
1659439500000|2022-08-02 11:25:00|165806.3|165716.3|165805.4|165715.4|165842.2|165752.2|165749.9|165659.9|471
1659439800000|2022-08-02 11:30:00|165807.3|165717.3|165775.8|165685.8|165808.4|165718.4|165730.8|165640.8|476
1659440100000|2022-08-02 11:35:00|165776|165686|165874.7|165784.7|165914.8|165824.8|165775.2|165685.2|510
1659440400000|2022-08-02 11:40:00|165875.9|165785.9|165896.1|165806.1|165903.2|165813.2|165786.5|165696.5|821
1659440700000|2022-08-02 11:45:00|165900|165810|165945.8|165855.8|165968.9|165878.9|165820.3|165730.3|773
1659441000000|2022-08-02 11:50:00|165943.4|165853.4|166059.7|165969.7|166106.5|166016.5|165926.4|165836.4|819
1659441300000|2022-08-02 11:55:00|166059.6|165969.6|165995.3|165905.3|166135.1|166045.1|165991.4|165901.4|805
1659441600000|2022-08-02 12:00:00|165989.5|165899.5|165978.4|165888.4|166064.1|165974.1|165973.2|165883.2|793
1659441900000|2022-08-02 12:05:00|165979.1|165889.1|166049|165959|166056.3|165966.3|165936.8|165846.8|658
1659442200000|2022-08-02 12:10:00|166057.5|165967.5|166135.4|166045.4|166163.7|166073.7|165978.7|165888.7|847
1659442500000|2022-08-02 12:15:00|166135.9|166045.9|166197.7|166107.7|166263.1|166173.1|166129.8|166039.8|794
1659442800000|2022-08-02 12:20:00|166199|166109|166248.1|166158.1|166271.1|166181.1|166192.3|166102.3|658
1659443100000|2022-08-02 12:25:00|166251.6|166161.6|166172|166082|166251.6|166161.6|166163.9|166073.9|686
1659443400000|2022-08-02 12:30:00|166172.9|166082.9|166162.8|166072.8|166172.9|166082.9|166014.3|165924.3|850
1659443700000|2022-08-02 12:35:00|166162.7|166072.7|166115.3|166025.3|166164.6|166074.6|166077.4|165987.4|930
1659444000000|2022-08-02 12:40:00|166115.1|166025.1|165934.9|165844.9|166116.9|166026.9|165924.7|165834.7|820
1659444300000|2022-08-02 12:45:00|165942|165852|165989.3|165899.3|166025.8|165935.8|165938.1|165848.1|725
1659444600000|2022-08-02 12:50:00|165987|165897|165830.7|165740.7|165997.9|165907.9|165782.1|165692.1|800
1659444900000|2022-08-02 12:55:00|165833.2|165743.2|165778.7|165688.7|165866.1|165776.1|165729|165639|714
1659445200000|2022-08-02 13:00:00|165734.8|165644.8|165636|165546|165734.8|165644.8|165580.2|165490.2|961
1659445500000|2022-08-02 13:05:00|165636.2|165546.2|165270|165180|165636.2|165546.2|165214.9|165124.9|1060
1659445800000|2022-08-02 13:10:00|165269.8|165179.8|165002|164912|165278.2|165188.2|164992.8|164902.8|1036
1659446100000|2022-08-02 13:15:00|165004|164914|165315.5|165225.5|165344.4|165254.4|164902.1|164812.1|984
1659446400000|2022-08-02 13:20:00|165315.7|165225.7|165434.7|165344.7|165464.9|165374.9|165286.3|165196.3|1039
1659446700000|2022-08-02 13:25:00|165434.6|165344.6|165392.8|165302.8|165507.8|165417.8|165320.9|165230.9|1086
1659447000000|2022-08-02 13:30:00|165390.3|165300.3|165350.3|165260.3|165427.9|165337.9|165296.8|165206.8|1134
1659447300000|2022-08-02 13:35:00|165350.6|165260.6|165421.5|165331.5|165530.1|165440.1|165273.8|165183.8|1095
1659447600000|2022-08-02 13:40:00|165423.3|165333.3|165578.5|165488.5|165689.8|165599.8|165405.4|165315.4|874
1659447900000|2022-08-02 13:45:00|165579.7|165489.7|166111|166021|166225.1|166135.1|165466.8|165376.8|1015
1659448200000|2022-08-02 13:50:00|166118.1|166028.1|165821.3|165731.3|166131.6|166041.6|165821.3|165731.3|1100
1659448500000|2022-08-02 13:55:00|165824.8|165734.8|165973|165883|165990.7|165900.7|165808.9|165718.9|1119
1659448800000|2022-08-02 14:00:00|165970.5|165880.5|166295.4|166205.4|166438.6|166348.6|165970.5|165880.5|1143
1659449100000|2022-08-02 14:05:00|166294.2|166204.2|166248.4|166158.4|166392.1|166302.1|166190.5|166100.5|1084
1659449400000|2022-08-02 14:10:00|166248.2|166158.2|166392.8|166302.8|166532.6|166442.6|166248.2|166158.2|1139
1659449700000|2022-08-02 14:15:00|166387.9|166297.9|166213.6|166123.6|166418.2|166328.2|166176.1|166086.1|1059
1659450000000|2022-08-02 14:20:00|166211.9|166121.9|166127.5|166037.5|166218.6|166128.6|166117.9|166027.9|1038
1659450300000|2022-08-02 14:25:00|166126.7|166036.7|165914.6|165824.6|166187.9|166097.9|165914.6|165824.6|823
1659450600000|2022-08-02 14:30:00|165914.7|165824.7|166119.9|166029.9|166136.9|166046.9|165837.7|165747.7|903
1659450900000|2022-08-02 14:35:00|166121.6|166031.6|166183.4|166093.4|166275.5|166185.5|166062.3|165972.3|937
1659451200000|2022-08-02 14:40:00|166183.5|166093.5|166024.2|165934.2|166347.5|166257.5|165995.9|165905.9|1117
1659451500000|2022-08-02 14:45:00|166024.9|165934.9|165968.4|165878.4|166085.8|165995.8|165939.9|165849.9|1144
1659451800000|2022-08-02 14:50:00|165968.9|165878.9|165911.2|165821.2|165994.8|165904.8|165767.4|165677.4|1067
1659452100000|2022-08-02 14:55:00|165916.9|165826.9|166249.9|166159.9|166276|166186|165910.9|165820.9|1064
1659452400000|2022-08-02 15:00:00|166210.6|166120.6|166282.8|166192.8|166470.5|166380.5|166209.3|166119.3|1012
1659452700000|2022-08-02 15:05:00|166280.5|166190.5|166355.1|166265.1|166504.9|166414.9|166268.3|166178.3|940
1659453000000|2022-08-02 15:10:00|166355.7|166265.7|166428.6|166338.6|166482.6|166392.6|166332.7|166242.7|842
1659453300000|2022-08-02 15:15:00|166429.2|166339.2|166325.7|166235.7|166458|166368|166258.5|166168.5|756
1659453600000|2022-08-02 15:20:00|166325.6|166235.6|166331.2|166241.2|166435.8|166345.8|166253.5|166163.5|709
1659453900000|2022-08-02 15:25:00|166329.9|166239.9|166281.2|166191.2|166344.4|166254.4|166204.6|166114.6|750
1659454200000|2022-08-02 15:30:00|166282.4|166192.4|166311.9|166221.9|166392.3|166302.3|166244.3|166154.3|823
1659454500000|2022-08-02 15:35:00|166312.9|166222.9|166212.5|166122.5|166348.9|166258.9|166160.9|166070.9|768
1659454800000|2022-08-02 15:40:00|166213|166123|166320.9|166230.9|166323|166233|166190.9|166100.9|882
1659455100000|2022-08-02 15:45:00|166321.1|166231.1|166450.4|166360.4|166513.5|166423.5|166320.4|166230.4|853
1659455400000|2022-08-02 15:50:00|166449|166359|166425.6|166335.6|166477.5|166387.5|166411.4|166321.4|981
1659455700000|2022-08-02 15:55:00|166426.8|166336.8|166700.9|166610.9|166717.5|166627.5|166420.3|166330.3|1072
1659456000000|2022-08-02 16:00:00|166701.5|166611.5|166784.2|166694.2|166821.1|166731.1|166674|166584|967
1659456300000|2022-08-02 16:05:00|166792.2|166702.2|166755|166665|166792.2|166702.2|166680.7|166590.7|924
1659456600000|2022-08-02 16:10:00|166754.5|166664.5|166629.4|166539.4|166757.1|166667.1|166557.9|166467.9|863
1659456900000|2022-08-02 16:15:00|166629.7|166539.7|166608.8|166518.8|166645.4|166555.4|166591.2|166501.2|946
1659457200000|2022-08-02 16:20:00|166614.8|166524.8|166755|166665|166769.1|166679.1|166609.5|166519.5|979
1659457500000|2022-08-02 16:25:00|166754.8|166664.8|166765.9|166675.9|166785.3|166695.3|166751.8|166661.8|796
1659457800000|2022-08-02 16:30:00|166760.1|166670.1|166861.5|166771.5|166877.2|166787.2|166757.7|166667.7|753
1659458100000|2022-08-02 16:35:00|166860.5|166770.5|166823.1|166733.1|166868.9|166778.9|166795.5|166705.5|762
1659458400000|2022-08-02 16:40:00|166822.9|166732.9|166845.7|166755.7|166862.8|166772.8|166804.9|166714.9|729
1659458700000|2022-08-02 16:45:00|166845.5|166755.5|166894.9|166804.9|166900.3|166810.3|166814.6|166724.6|610
1659459000000|2022-08-02 16:50:00|166895.6|166805.6|167021.3|166931.3|167035.5|166945.5|166891.2|166801.2|609
1659459300000|2022-08-02 16:55:00|167021|166931|167067.9|166977.9|167107.8|167017.8|167018.9|166928.9|809
1659459600000|2022-08-02 17:00:00|167068.9|166978.9|167154.7|167064.7|167182.2|167092.2|167068.9|166978.9|832
1659459900000|2022-08-02 17:05:00|167164.4|167074.4|167283.4|167193.4|167313.1|167223.1|167145|167055|744
1659460200000|2022-08-02 17:10:00|167284.1|167194.1|167281.9|167191.9|167295.9|167205.9|167268.2|167178.2|730
1659460500000|2022-08-02 17:15:00|167282.3|167192.3|167300.4|167210.4|167309.5|167219.5|167257.9|167167.9|963
1659460800000|2022-08-02 17:20:00|167306.4|167216.4|167552.4|167462.4|167566.9|167476.9|167284.4|167194.4|843
1659461100000|2022-08-02 17:25:00|167550.7|167460.7|167437.6|167347.6|167553.3|167463.3|167410|167320|615
1659461400000|2022-08-02 17:30:00|167437|167347|167495.3|167405.3|167562.7|167472.7|167437|167347|674
1659461700000|2022-08-02 17:35:00|167493.4|167403.4|167499.8|167409.8|167599.8|167509.8|167477.7|167387.7|762
1659462000000|2022-08-02 17:40:00|167498.4|167408.4|167456.6|167366.6|167536|167446|167450.9|167360.9|976
1659462300000|2022-08-02 17:45:00|167453.3|167363.3|167523.5|167433.5|167568.5|167478.5|167439.5|167349.5|895
1659462600000|2022-08-02 17:50:00|167523.2|167433.2|167304.1|167214.1|167565.3|167475.3|167296|167206|747
1659462900000|2022-08-02 17:55:00|167304.3|167214.3|167300.8|167210.8|167360.4|167270.4|167267.4|167177.4|796
1659463200000|2022-08-02 18:00:00|167300.5|167210.5|167490.9|167400.9|167513|167423|167292.3|167202.3|835
1659463500000|2022-08-02 18:05:00|167491.8|167401.8|167381.9|167291.9|167529.2|167439.2|167380.6|167290.6|660
1659463800000|2022-08-02 18:10:00|167380.6|167290.6|167357.8|167267.8|167431.6|167341.6|167342.6|167252.6|664
1659464100000|2022-08-02 18:15:00|167358.3|167268.3|167420.8|167330.8|167435.4|167345.4|167353.9|167263.9|864
1659464400000|2022-08-02 18:20:00|167421.6|167331.6|167313|167223|167427.6|167337.6|167303|167213|768
1659464700000|2022-08-02 18:25:00|167314.4|167224.4|167345|167255|167364.4|167274.4|167312.3|167222.3|653
1659465000000|2022-08-02 18:30:00|167344.7|167254.7|167218.3|167128.3|167373.5|167283.5|167211.3|167121.3|778
1659465300000|2022-08-02 18:35:00|167218.2|167128.2|167282.9|167192.9|167287.7|167197.7|167185.1|167095.1|661
1659465600000|2022-08-02 18:40:00|167283.1|167193.1|167360.5|167270.5|167371.8|167281.8|167281.5|167191.5|623
1659465900000|2022-08-02 18:45:00|167361.2|167271.2|167486.8|167396.8|167552.9|167462.9|167353.5|167263.5|660
1659466200000|2022-08-02 18:50:00|167485.4|167395.4|167666.6|167576.6|167693.2|167603.2|167476|167386|759
1659466500000|2022-08-02 18:55:00|167674.6|167584.6|167877.1|167787.1|167877.1|167787.1|167674.6|167584.6|942
1659466800000|2022-08-02 19:00:00|167879.8|167789.8|167741.7|167651.7|167891.2|167801.2|167702.5|167585.9|693
1659467100000|2022-08-02 19:05:00|167743.7|167653.7|167744.9|167654.9|167759.7|167669.7|167689.8|167599.8|426
1659467400000|2022-08-02 19:10:00|167746.8|167656.8|167699.6|167609.6|167768.4|167678.4|167691.1|167601.1|350
1659467700000|2022-08-02 19:15:00|167699.7|167609.7|167755.9|167665.9|167768.4|167678.4|167623.4|167533.4|394
1659468000000|2022-08-02 19:20:00|167757.8|167667.8|167761|167671|167771.2|167681.2|167731.8|167641.8|362
1659468300000|2022-08-02 19:25:00|167757.3|167667.3|167700|167610|167772.6|167682.6|167688|167598|380
1659468600000|2022-08-02 19:30:00|167702|167612|167703.7|167613.7|167707.6|167617.6|167678.4|167588.4|308
1659468900000|2022-08-02 19:35:00|167701.7|167611.7|167650|167560|167703.6|167613.6|167443|167353|583
1659469200000|2022-08-02 19:40:00|167650.8|167560.8|167760.9|167670.9|167762.5|167672.5|167640.2|167550.2|789
1659469500000|2022-08-02 19:45:00|167759.9|167669.9|167796.1|167706.1|167824.1|167734.1|167759.9|167669.9|665
1659469800000|2022-08-02 19:50:00|167792.7|167702.7|167843.1|167753.1|167856.8|167766.8|167773.9|167683.9|725
1659470100000|2022-08-02 19:55:00|167843.2|167753.2|167891.9|167801.9|167905.2|167815.2|167783.6|167693.6|849
1659470400000|2022-08-02 20:00:00|167887.9|167797.9|167866.1|167776.1|167900.9|167810.9|167767.6|167677.6|766
1659470700000|2022-08-02 20:05:00|167865.9|167775.9|167865.5|167775.5|167886.1|167796.1|167852.9|167762.9|543
1659471000000|2022-08-02 20:10:00|167867|167777|167980.3|167890.3|167983.6|167893.6|167861.1|167754.5|457
1659471300000|2022-08-02 20:15:00|167976.9|167886.9|168004.8|167914.8|168010.8|167920.8|167976.9|167886.9|399
1659471600000|2022-08-02 20:20:00|168006|167916|168280.3|168190.3|168291.6|168201.6|168002.2|167912.2|544
1659471900000|2022-08-02 20:25:00|168280.6|168190.6|168373.4|168283.4|168424.6|168334.6|168275.2|168185.2|424
1659472200000|2022-08-02 20:30:00|168374.1|168284.1|168567.5|168477.5|168588.2|168487.8|168368.5|168278.5|294
1659472500000|2022-08-02 20:35:00|168566.7|168476.7|168503.4|168373.4|168693.3|168492.7|168473.5|168316.1|253
1659472800000|2022-08-02 20:40:00|168528.1|168398.1|168404.2|168274.2|168532.2|168419.9|168356|168145.8|586
1659473100000|2022-08-02 20:45:00|168441.4|168207.3|168466.3|168243|168505|168282.3|168368.2|168162.6|510
1659473400000|2022-08-02 20:50:00|168441.2|168190.2|168449.5|168160.9|168488|168254|168334.2|168016.9|438
1659473700000|2022-08-02 20:55:00|168441.4|168105.1|168394.4|168052.4|168495.1|168162.8|168379.6|168037.6|326
1659474000000|2022-08-02 21:00:00|168394.1|168052.1|168465.7|168123.7|168465.7|168123.7|168394.1|168052.1|3
1659475500000|2022-08-02 21:25:00|168530|168188|168376.5|168034.5|168530|168188|168250.3|167908.3|326
1659475800000|2022-08-02 21:30:00|168362.1|168020.1|168402.3|168060.3|168445.1|168103.1|168288.5|167946.5|488
1659476100000|2022-08-02 21:35:00|168320.6|167978.6|168401.7|168059.7|168421.5|168079.5|168281.2|167939.2|135
1659476400000|2022-08-02 21:40:00|168398.5|168056.5|168407.1|168065.1|168407.2|168065.2|168288.7|167946.7|99
1659476700000|2022-08-02 21:45:00|168321.5|167979.5|168396.3|168054.3|168408.6|168066.6|168293.5|167951.5|130
1659477000000|2022-08-02 21:50:00|168395.1|168053.1|168351.6|168009.6|168408.5|168066.5|168284.5|167942.5|127
1659477300000|2022-08-02 21:55:00|168361.9|168019.9|168366.5|168024.5|168407.5|168065.5|168285.6|167943.6|122
1659477600000|2022-08-02 22:00:00|168345.6|168003.6|168369.5|168027.5|168443|168101|168258.7|167916.7|322
1659477900000|2022-08-02 22:05:00|168363.5|168021.5|168390|168048|168445.9|168160.7|168237.3|167895.3|231
1659478200000|2022-08-02 22:10:00|168359.5|168017.5|168375.1|168033.1|168448.5|168106.5|168281.2|167939.2|248
1659478500000|2022-08-02 22:15:00|168394.2|168052.2|168400.4|168058.4|168441.9|168099.9|168289.4|167947.4|233
1659478800000|2022-08-02 22:20:00|168399.9|168057.9|168382.9|168040.9|168434.3|168092.3|168304.2|167962.2|196
1659479100000|2022-08-02 22:25:00|168338.5|167996.5|168375.8|168033.8|168486.8|168144.8|168301.9|167959.9|202
1659479400000|2022-08-02 22:30:00|168340.9|167998.9|168389.1|168047.1|168447.5|168105.5|168277.3|167935.3|266
1659479700000|2022-08-02 22:35:00|168362.8|168020.8|168403|168061|168432.3|168090.3|168311.2|167969.2|231
1659480000000|2022-08-02 22:40:00|168352.2|168010.2|168388|168046|168437.2|168095.2|168313.3|167971.3|213
1659480300000|2022-08-02 22:45:00|168397.3|168055.3|168405.1|168063.1|168494.5|168152.5|168340.5|167998.5|300
1659480600000|2022-08-02 22:50:00|168444.7|168102.7|168397.2|168055.2|168448.3|168106.3|168326|167984|227
1659480900000|2022-08-02 22:55:00|168388.3|168046.3|168395.1|168053.1|168455.3|168113.3|168316.3|167974.3|198
1659481200000|2022-08-02 23:00:00|168396.6|168054.6|168357.5|168015.5|168443|168121|168253.2|167911.2|273
1659481500000|2022-08-02 23:05:00|168358.8|168016.8|168381.3|168039.3|168436.7|168094.7|168277|167935|266
1659481800000|2022-08-02 23:10:00|168380.8|168038.8|168368.9|168026.9|168469.6|168127.6|168245.9|167903.9|227
1659482100000|2022-08-02 23:15:00|168357.7|168015.7|168431.5|168089.5|168477.5|168135.5|168325.2|167983.2|260
1659482400000|2022-08-02 23:20:00|168440.5|168098.5|168461.7|168119.7|168486|168144|168327.5|167985.5|305
1659482700000|2022-08-02 23:25:00|168462.5|168120.5|168452.7|168158.7|168525.5|168183.5|168321.6|167979.6|225
1659483000000|2022-08-02 23:30:00|168453.6|168168.3|168501|168159|168538.6|168216.8|168383.7|168125.4|192
1659483300000|2022-08-02 23:35:00|168437.7|168149.6|168509.2|168184.2|168526.2|168226.1|168390.5|168062.8|386
1659483600000|2022-08-02 23:40:00|168508.8|168183.8|168507.2|168207.2|168553.2|168245.4|168415.5|168155.8|699
1659483900000|2022-08-02 23:45:00|168523.5|168199.4|168516.4|168208.9|168559.2|168260.8|168449|168172.3|724
1659484200000|2022-08-02 23:50:00|168504.4|168207.7|168501.8|168212.9|168557.8|168301.9|168400.1|168175.8|818
1659484500000|2022-08-02 23:55:00|168526|168201.5|168638.2|168355.3|168666.2|168397.1|168437|168191.7|934
1659484800000|2022-08-03 00:00:00|168639|168403.7|168508.4|168247.3|168639|168403.7|168449.4|168207|518
1659485100000|2022-08-03 00:05:00|168502.5|168245.5|168440.4|168172.2|168586.1|168310.2|168408.5|168127|947
1659485400000|2022-08-03 00:10:00|168466|168198.9|168512.3|168190.6|168553.8|168279.9|168389|168074.7|418
1659485700000|2022-08-03 00:15:00|168511.7|168190|168483.3|168201.6|168544.8|168294.3|168406.2|168147.1|322
1659486000000|2022-08-03 00:20:00|168483.8|168202.1|168487|168357|168581.7|168392.4|168432.7|168155.1|563
1659486300000|2022-08-03 00:25:00|168513|168237|168513|168249.5|168585.4|168398.9|168430.3|168224.5|318
1659486600000|2022-08-03 00:30:00|168547.5|168247.9|168535.1|168270.1|168596|168322.3|168426.6|168226|312
1659486900000|2022-08-03 00:35:00|168511.3|168268.6|168503.7|168252.2|168581|168352.5|168410|168230.9|523
1659487200000|2022-08-03 00:40:00|168497|168266.7|168453|168323|168602.3|168343.4|168427.4|168243.5|301
1659487500000|2022-08-03 00:45:00|168485.2|168284.9|168496|168247.8|168604.4|168402|168442.8|168237.5|299
1659487800000|2022-08-03 00:50:00|168466.2|168336.2|168435.3|168123.2|168606.5|168357.7|168330.5|168095.9|424
1659488100000|2022-08-03 00:55:00|168417|168141.2|168440.5|168125.7|168467.8|168187|168374.5|168100.7|311
1659488400000|2022-08-03 01:00:00|168446|168125.4|168393.2|168086.2|168455.6|168202.4|168306|168058.1|800
1659488700000|2022-08-03 01:05:00|168395.9|168085.8|168443.4|168241.4|168517|168289.3|168364.3|168085.8|1006
1659489000000|2022-08-03 01:10:00|168447.2|168237.4|168490.5|168228.7|168504.9|168283.1|168402.1|168199.8|1049
1659489300000|2022-08-03 01:15:00|168490.4|168228.9|168197.4|167963.1|168490.8|168228.9|168192.2|167952.1|776
1659489600000|2022-08-03 01:20:00|168199.5|167967|168070.8|167940.8|168292.7|168057.1|168044.6|167882.4|910
1659489900000|2022-08-03 01:25:00|168088.7|167958.7|168044.6|167815.7|168154.8|167984.4|167952.8|167765.4|937
1659490200000|2022-08-03 01:30:00|168045.2|167817.4|168013|167923|168056.9|167923.5|167956.4|167791.7|974
1659490500000|2022-08-03 01:35:00|167998.8|167908.8|168179.6|167949.2|168234|168060.2|167964.8|167807.9|894
1659490800000|2022-08-03 01:40:00|168125.7|167995.7|167942.5|167812.5|168197|168008.6|167908.4|167732.1|1036
1659491100000|2022-08-03 01:45:00|167960.9|167830.9|167889.5|167759.5|167994.7|167832.5|167859.9|167732.9|976
1659491400000|2022-08-03 01:50:00|167890.4|167760.4|167910.7|167780.7|167998.5|167824.5|167852.3|167700.8|923
1659491700000|2022-08-03 01:55:00|167909.6|167779.6|167930|167800|168000.8|167832.8|167887.2|167680|881
1659492000000|2022-08-03 02:00:00|167929.4|167799.4|167977.4|167756|167999|167848.1|167869.1|167726.3|1005
1659492300000|2022-08-03 02:05:00|167974|167758.6|167927.9|167797.9|167991.4|167838.2|167867.9|167719.5|925
1659492600000|2022-08-03 02:10:00|167928|167798|167950.9|167860.9|168065|167903.3|167906.8|167758.8|893
1659492900000|2022-08-03 02:15:00|167951.3|167861.3|168008.2|167788.3|168064.5|167883.7|167905.4|167767.1|863
1659493200000|2022-08-03 02:20:00|168005.2|167788.6|167906.9|167776.9|168088|167876.8|167852.2|167725.7|908
1659493500000|2022-08-03 02:25:00|167944.6|167740.8|167796.6|167666.6|168017.4|167856.3|167775.4|167622.7|857
1659493800000|2022-08-03 02:30:00|167845|167620.3|167779.1|167568.6|167874.7|167702.1|167699.4|167541.1|1076
1659494100000|2022-08-03 02:35:00|167771.5|167563.1|167679.6|167589.6|167801.4|167640.6|167677.5|167513.9|874
1659494400000|2022-08-03 02:40:00|167680.5|167590.5|167667|167577|167703.9|167613.9|167662.6|167561.1|854
1659494700000|2022-08-03 02:45:00|167667.1|167577.1|167579.8|167449.8|167697.9|167607.9|167504.3|167305.1|990
1659495000000|2022-08-03 02:50:00|167577|167447|167649.1|167519.1|167785.7|167625.4|167563.2|167382.1|961
1659495300000|2022-08-03 02:55:00|167651.4|167521.4|167691.4|167452.6|167724.7|167530.1|167620.1|167422.7|1016
1659495600000|2022-08-03 03:00:00|167691.6|167453.1|167731.6|167476|167746.7|167552.1|167604.4|167422.9|896
1659495900000|2022-08-03 03:05:00|167726.6|167477.4|168012.5|167778|168024.1|167827.1|167634.6|167460.4|917
1659496200000|2022-08-03 03:10:00|168007.3|167780.4|167746|167513|168052.2|167823.7|167721|167499.8|714
1659496500000|2022-08-03 03:15:00|167752.6|167510|167780.6|167522.7|167791.2|167587.4|167653.6|167487|975
1659496800000|2022-08-03 03:20:00|167769.4|167528.5|167689.2|167455.2|167813|167589|167611.3|167415|927
1659497100000|2022-08-03 03:25:00|167697.4|167454.4|167688.2|167558.2|167755.6|167561.6|167604.3|167404.9|920
1659497400000|2022-08-03 03:30:00|167727.3|167506.6|167680.8|167455.3|167796.5|167607|167612.7|167419.5|828
1659497700000|2022-08-03 03:35:00|167688.6|167448|167673|167449.5|167729|167505|167607|167407.3|572
1659498000000|2022-08-03 03:40:00|167666.7|167452.6|167627|167497|167717.8|167500|167605.7|167426|639
1659498300000|2022-08-03 03:45:00|167626.2|167496.2|167606.2|167355.8|167707.4|167498.1|167499.7|167320.8|767
1659498600000|2022-08-03 03:50:00|167525.6|167395.6|167564.2|167342.4|167608.8|167429.8|167446.5|167282.4|948
1659498900000|2022-08-03 03:55:00|167564.1|167342.5|167427.3|167337.3|167589.1|167395.8|167409.5|167279.8|788
1659499200000|2022-08-03 04:00:00|167426.2|167336.2|167439.2|167309.2|167550.9|167432.4|167401.8|167252.1|991
1659499500000|2022-08-03 04:05:00|167432.9|167302.9|167416.4|167286.4|167486.5|167323.4|167331.9|167179.7|946
1659499800000|2022-08-03 04:10:00|167443.1|167240.8|167417.2|167151.2|167504.5|167297.4|167232.5|166998.1|882
1659500100000|2022-08-03 04:15:00|167412.2|167154.7|167332.6|167113|167459.8|167284.8|167293.8|167067.1|801
1659500400000|2022-08-03 04:20:00|167289|167159|167254.9|167124.9|167389|167194.6|167238.6|167062.9|890
1659500700000|2022-08-03 04:25:00|167249.8|167119.8|167266.7|167176.7|167375.1|167217.9|167243.8|167079.9|741
1659501000000|2022-08-03 04:30:00|167266.3|167176.3|167318.9|167228.9|167424.3|167282.4|167186.5|167075.5|911
1659501300000|2022-08-03 04:35:00|167319|167229|167393.5|167173.3|167488.2|167279.5|167281.5|167130.6|766
1659501600000|2022-08-03 04:40:00|167390.9|167166.6|167349.8|167219.8|167445.3|167250|167316.3|167110.9|702
1659501900000|2022-08-03 04:45:00|167341.5|167211.5|167356|167099.2|167399.2|167211.5|167265.3|167038.2|549
1659502200000|2022-08-03 04:50:00|167345.5|167117.1|167321.2|167118.6|167423.7|167220.5|167277.2|167074.8|811
1659502500000|2022-08-03 04:55:00|167288.3|167158.3|167422|167131.5|167424.5|167215|167279.4|167102.1|853
1659502800000|2022-08-03 05:00:00|167385.8|167163.4|167342.8|167252.8|167413|167266|167304.7|167130.2|885
1659503100000|2022-08-03 05:05:00|167343|167213|167342.7|167139|167432|167275.1|167270.6|167085.1|662
1659503400000|2022-08-03 05:10:00|167303.8|167173.8|167335.9|167107.6|167407.5|167232.7|167260|167064.7|890
1659503700000|2022-08-03 05:15:00|167334.9|167107.8|167226.5|167096.5|167406.4|167223.2|167214.4|167001|783
1659504000000|2022-08-03 05:20:00|167228.6|167098.6|167229.2|167099.2|167313.4|167175.2|167193.7|167080|846
1659504300000|2022-08-03 05:25:00|167229|167099|167257.3|167167.3|167278|167167.4|167200.8|167017|580
1659504600000|2022-08-03 05:30:00|167252.8|167162.8|167258.1|167128.1|167305|167171.7|167188.4|167071.3|828
1659504900000|2022-08-03 05:35:00|167250.9|167120.9|167219|167089|167292.8|167147.8|167185.2|166986|443
1659505200000|2022-08-03 05:40:00|167187.5|167097.5|167215.8|167085.8|167325|167116.7|167166.8|166976|260
1659505500000|2022-08-03 05:45:00|167201.7|167071.7|167342.3|167133|167360.5|167189|167181.4|166995.7|385
1659505800000|2022-08-03 05:50:00|167305.4|167175.4|167217.1|167087.1|167481.4|167316.7|167175.4|167010.6|876
1659506100000|2022-08-03 05:55:00|167220.1|167090.1|167272.7|167142.7|167354.1|167167.9|167201|167040.9|901
1659506400000|2022-08-03 06:00:00|167277.4|167147.4|167329.6|167199.6|167347.9|167240.9|167275.5|167117.7|976
1659506700000|2022-08-03 06:05:00|167326|167196|167299.1|167209.1|167375.1|167219.1|167223.5|167120|670
1659507000000|2022-08-03 06:10:00|167300.9|167210.9|167318.4|167228.4|167471.1|167358.3|167223.8|167114.7|896
1659507300000|2022-08-03 06:15:00|167322.9|167232.9|167230|167140|167375|167285|167212.8|167116.9|852
1659507600000|2022-08-03 06:20:00|167234.5|167144.5|167288|167198|167313.7|167223.7|167207.9|167092.2|889
1659507900000|2022-08-03 06:25:00|167288.5|167198.5|167097.3|166967.3|167294.4|167204.4|167044.2|166931.8|907
1659508200000|2022-08-03 06:30:00|167097.2|166967.2|167197.8|167107.8|167207.3|167117.3|166937.3|166813.1|841
1659508500000|2022-08-03 06:35:00|167198.2|167108.2|167314.2|167224.2|167348.5|167258.5|167187.7|167097.7|524
1659508800000|2022-08-03 06:40:00|167315.6|167225.6|167343.6|167253.6|167350.9|167260.9|167293|167203|397
1659509100000|2022-08-03 06:45:00|167344|167254|167325.7|167235.7|167344|167254|167236.2|167146.2|370
1659509400000|2022-08-03 06:50:00|167323.1|167233.1|167371.4|167281.4|167438.3|167348.3|167314.1|167217.4|375
1659509700000|2022-08-03 06:55:00|167371.9|167281.9|167344.2|167254.2|167444.8|167354.8|167304.2|167214.2|850
1659510000000|2022-08-03 07:00:00|167345|167255|167418.3|167328.3|167429.4|167339.4|167321.9|167231.9|1113
1659510300000|2022-08-03 07:05:00|167420.2|167330.2|167413.9|167323.9|167458.8|167368.8|167365.2|167275.2|944
1659510600000|2022-08-03 07:10:00|167411.9|167321.9|166990.4|166900.4|167412.7|167322.7|166990.4|166887.6|972
1659510900000|2022-08-03 07:15:00|166986.1|166896.1|166875.9|166785.9|167030.3|166920.3|166855|166765|915
1659511200000|2022-08-03 07:20:00|166879.2|166789.2|166837.4|166747.4|166882.9|166792.9|166808.6|166718.6|1017
1659511500000|2022-08-03 07:25:00|166841.1|166751.1|166845.9|166755.9|166860|166770|166786.2|166696.2|781
1659511800000|2022-08-03 07:30:00|166846|166756|167054.6|166964.6|167056.2|166966.2|166808.8|166718.8|803
1659512100000|2022-08-03 07:35:00|167053|166963|167176.9|167086.9|167199.8|167109.8|167031|166941|882
1659512400000|2022-08-03 07:40:00|167180.8|167090.8|167072.5|166982.5|167225.8|167135.8|167066.6|166976.6|687
1659512700000|2022-08-03 07:45:00|167067.7|166977.7|166915.3|166825.3|167111.6|167021.6|166908.6|166818.6|959
1659513000000|2022-08-03 07:50:00|166918.4|166828.4|167097.3|167007.3|167124.6|167034.6|166779.9|166689.9|962
1659513300000|2022-08-03 07:55:00|167097.2|167007.2|167052.4|166962.4|167230.2|167140.2|167010.4|166920.4|825
1659513600000|2022-08-03 08:00:00|167047.5|166957.5|166917.7|166827.7|167055.2|166965.2|166823.3|166733.3|844
1659513900000|2022-08-03 08:05:00|166915.4|166825.4|166967.6|166877.6|166998.2|166908.2|166907.5|166817.5|874
1659514200000|2022-08-03 08:10:00|166967.7|166877.7|167013.9|166923.9|167025.5|166935.5|166933.9|166843.9|946
1659514500000|2022-08-03 08:15:00|167013.8|166923.8|167056.2|166966.2|167119.7|167029.7|166929.8|166839.8|904
1659514800000|2022-08-03 08:20:00|167056.3|166966.3|167054.3|166964.3|167075.6|166985.6|167047.2|166957.2|766
1659515100000|2022-08-03 08:25:00|167054.8|166964.8|166991.2|166901.2|167073|166983|166989.6|166899.6|706
1659515400000|2022-08-03 08:30:00|166999.6|166909.6|167032.6|166942.6|167035|166945|166948.4|166858.4|697
1659515700000|2022-08-03 08:35:00|167029.1|166939.1|167102.4|167012.4|167133.2|167043.2|167020.7|166930.7|696
1659516000000|2022-08-03 08:40:00|167095.9|167005.9|167256.6|167166.6|167274.8|167184.8|167095.3|167005.3|891
1659516300000|2022-08-03 08:45:00|167256.3|167166.3|167322.2|167232.2|167344.7|167254.7|167196.2|167106.2|792
1659516600000|2022-08-03 08:50:00|167322.9|167232.9|167380|167290|167442.4|167352.4|167310|167220|729
1659516900000|2022-08-03 08:55:00|167379.3|167289.3|167229.5|167139.5|167381.1|167291.1|167206.4|167116.4|844
1659517200000|2022-08-03 09:00:00|167225.4|167135.4|167104.7|167014.7|167240.5|167150.5|167059.2|166969.2|865
1659517500000|2022-08-03 09:05:00|167105.1|167015.1|167181.6|167091.6|167184.4|167094.4|167053.9|166963.9|779
1659517800000|2022-08-03 09:10:00|167181.8|167091.8|167173.3|167083.3|167185.1|167095.1|167095|167005|828
1659518100000|2022-08-03 09:15:00|167179.7|167089.7|167174.9|167084.9|167197|167107|167153.8|167063.8|801
1659518400000|2022-08-03 09:20:00|167172.6|167082.6|167070.8|166980.8|167184.1|167094.1|167061.9|166971.9|617
1659518700000|2022-08-03 09:25:00|167071.5|166981.5|167102.7|167012.7|167120.8|167030.8|167059|166969|623
1659519000000|2022-08-03 09:30:00|167104.3|167014.3|167031.4|166941.4|167105.2|167015.2|167006|166916|810
1659519300000|2022-08-03 09:35:00|167031.7|166941.7|167043.8|166953.8|167065.5|166975.5|166994.2|166904.2|600
1659519600000|2022-08-03 09:40:00|167037.4|166947.4|167301|167211|167322.9|167232.9|167027.3|166937.3|703
1659519900000|2022-08-03 09:45:00|167306.6|167216.6|167361.6|167271.6|167373.2|167283.2|167298|167208|469
1659520200000|2022-08-03 09:50:00|167358.8|167268.8|167274.9|167184.9|167360.9|167270.9|167236.1|167146.1|675
1659520500000|2022-08-03 09:55:00|167271.2|167181.2|167309.3|167219.3|167336.2|167246.2|167267.4|167177.4|710
1659520800000|2022-08-03 10:00:00|167312.1|167222.1|167255|167165|167315.7|167225.7|167240.2|167150.2|760
1659521100000|2022-08-03 10:05:00|167255.1|167165.1|167273.1|167183.1|167288.1|167198.1|167250.6|167160.6|682
1659521400000|2022-08-03 10:10:00|167272.7|167182.7|167251.6|167161.6|167294.8|167204.8|167220.5|167130.5|744
1659521700000|2022-08-03 10:15:00|167250.9|167160.9|167386|167296|167410.8|167320.8|167250.9|167160.9|714
1659522000000|2022-08-03 10:20:00|167370.8|167280.8|167441.6|167351.6|167454.2|167364.2|167362.5|167272.5|854
1659522300000|2022-08-03 10:25:00|167440.7|167350.7|167506|167416|167518.3|167428.3|167436.3|167346.3|912
1659522600000|2022-08-03 10:30:00|167502.4|167412.4|167504.4|167414.4|167518.3|167428.3|167396.2|167306.2|779
1659522900000|2022-08-03 10:35:00|167497.3|167407.3|167453.7|167363.7|167516.9|167426.9|167429.3|167339.3|746
1659523200000|2022-08-03 10:40:00|167453.2|167363.2|167461.2|167371.2|167476.3|167386.3|167435.5|167345.5|718
1659523500000|2022-08-03 10:45:00|167460.5|167370.5|167459.9|167369.9|167469.6|167379.6|167356.8|167266.8|677
1659523800000|2022-08-03 10:50:00|167459.6|167369.6|167535.3|167445.3|167583|167493|167434.7|167344.7|620
1659524100000|2022-08-03 10:55:00|167534.2|167444.2|167550.3|167460.3|167584.4|167494.4|167516.6|167426.6|698
1659524400000|2022-08-03 11:00:00|167551.2|167461.2|167560.5|167470.5|167592.1|167502.1|167442|167352|720
1659524700000|2022-08-03 11:05:00|167563|167473|167478|167388|167567.4|167477.4|167462.4|167372.4|801
1659525000000|2022-08-03 11:10:00|167477.1|167387.1|167461.9|167371.9|167508.8|167418.8|167455.1|167365.1|834
1659525300000|2022-08-03 11:15:00|167459.9|167369.9|167498|167408|167511.1|167421.1|167442.8|167352.8|853
1659525600000|2022-08-03 11:20:00|167501.9|167411.9|167603.6|167513.6|167623.6|167533.6|167477.3|167387.3|903
1659525900000|2022-08-03 11:25:00|167602.4|167512.4|167451.2|167361.2|167702.7|167612.7|167435.4|167345.4|923
1659526200000|2022-08-03 11:30:00|167449.1|167359.1|167441.1|167351.1|167546.6|167456.6|167420|167330|921
1659526500000|2022-08-03 11:35:00|167441.9|167351.9|167633.8|167543.8|167655.9|167565.9|167423.7|167333.7|778
1659526800000|2022-08-03 11:40:00|167632.9|167542.9|167590.3|167500.3|167675.8|167585.8|167573|167483|669
1659527100000|2022-08-03 11:45:00|167592.5|167502.5|167801.3|167711.3|167815.4|167725.4|167568.7|167478.7|830
1659527400000|2022-08-03 11:50:00|167801.4|167711.4|167899|167809|167912.7|167822.7|167788.5|167698.5|765
1659527700000|2022-08-03 11:55:00|167898.7|167808.7|167938.5|167848.5|167974.1|167884.1|167846.8|167756.8|701
1659528000000|2022-08-03 12:00:00|167939.8|167849.8|167930.3|167840.3|167957|167867|167900.1|167810.1|575
1659528300000|2022-08-03 12:05:00|167930.4|167840.4|168245.2|168155.2|168257.9|168167.9|167930.4|167840.4|764
1659528600000|2022-08-03 12:10:00|168246.6|168156.6|168058.4|167968.4|168277|168187|168051.7|167961.7|878
1659528900000|2022-08-03 12:15:00|168057.9|167967.9|167930.4|167840.4|168142.5|168052.5|167922|167832|968
1659529200000|2022-08-03 12:20:00|167929.9|167839.9|168066.1|167976.1|168135.6|168045.6|167791.4|167701.4|897
1659529500000|2022-08-03 12:25:00|168067.2|167977.2|168256.1|168166.1|168256.1|168166.1|168022.5|167932.5|908
1659529800000|2022-08-03 12:30:00|168259.5|168169.5|168300.5|168210.5|168305.8|168215.8|168161|168071|772
1659530100000|2022-08-03 12:35:00|168298.9|168208.9|168470.1|168380.1|168497.8|168407.8|168271.7|168181.7|981
1659530400000|2022-08-03 12:40:00|168472.8|168382.8|168520.8|168430.8|168556.7|168466.7|168407.6|168317.6|1034
1659530700000|2022-08-03 12:45:00|168522.7|168432.7|168493.9|168403.9|168556.9|168466.9|168448.7|168358.7|1000
1659531000000|2022-08-03 12:50:00|168494.5|168404.5|168446.3|168356.3|168583.4|168493.4|168441.2|168351.2|956
1659531300000|2022-08-03 12:55:00|168446.4|168356.4|168357.9|168267.9|168492.6|168402.6|168332.1|168242.1|939
1659531600000|2022-08-03 13:00:00|168354.6|168264.6|168370.8|168280.8|168439|168349|168341.4|168251.4|945
1659531900000|2022-08-03 13:05:00|168377.6|168287.6|168533.6|168443.6|168597.1|168507.1|168374.4|168284.4|762
1659532200000|2022-08-03 13:10:00|168534.1|168444.1|168464.4|168374.4|168567.3|168477.3|168446.8|168356.8|880
1659532500000|2022-08-03 13:15:00|168463.1|168373.1|168435.4|168345.4|168591.5|168501.5|168428.6|168338.6|1016
1659532800000|2022-08-03 13:20:00|168435.9|168345.9|168562.4|168472.4|168588.8|168498.8|168430.5|168340.5|1084
1659533100000|2022-08-03 13:25:00|168560.7|168470.7|168705.2|168615.2|168722.1|168632.1|168556.5|168466.5|1021
1659533400000|2022-08-03 13:30:00|168705.4|168615.4|168614.5|168524.5|168790.1|168700.1|168583.1|168493.1|1067
1659533700000|2022-08-03 13:35:00|168611.3|168521.3|168492.7|168402.7|168705.6|168615.6|168482.6|168392.6|998
1659534000000|2022-08-03 13:40:00|168493.5|168403.5|168552.1|168462.1|168607|168517|168455.5|168365.5|1043
1659534300000|2022-08-03 13:45:00|168532.5|168442.5|168465.5|168375.5|168586.1|168496.1|168455.4|168365.4|1059
1659534600000|2022-08-03 13:50:00|168464.2|168374.2|168291.4|168201.4|168476.5|168386.5|168272.6|168182.6|1029
1659534900000|2022-08-03 13:55:00|168291.6|168201.6|168366|168236|168463|168272.4|168268.8|168178.8|944
1659535200000|2022-08-03 14:00:00|168368.2|168238.2|168687.7|168597.7|168708.3|168618.3|168368.2|168238.2|1171
1659535500000|2022-08-03 14:05:00|168692.4|168602.4|169011.9|168921.9|169065.4|168975.4|168643|168553|1140
1659535800000|2022-08-03 14:10:00|169011.5|168921.5|168783.6|168693.6|169096.9|169006.9|168747.1|168657.1|1147
1659536100000|2022-08-03 14:15:00|168785.2|168695.2|169117.9|169027.9|169206.1|169116.1|168783.4|168693.4|1129
1659536400000|2022-08-03 14:20:00|169117.7|169027.7|168846|168756|169232.2|169142.2|168839.3|168749.3|1103
1659536700000|2022-08-03 14:25:00|168847.5|168757.5|168731|168641|168931.6|168841.6|168722.9|168632.9|964
1659537000000|2022-08-03 14:30:00|168734.2|168644.2|169062.9|168972.9|169069|168979|168654.9|168564.9|1070
1659537300000|2022-08-03 14:35:00|169062.5|168972.5|168766.9|168676.9|169146.3|169056.3|168686.1|168596.1|1019
1659537600000|2022-08-03 14:40:00|168764.2|168674.2|168882.2|168792.2|168965|168875|168764.2|168674.2|1079
1659537900000|2022-08-03 14:45:00|168883.3|168793.3|168906.1|168816.1|169094.5|169004.5|168856.8|168766.8|1044
1659538200000|2022-08-03 14:50:00|168912|168822|168851.7|168761.7|169005.3|168915.3|168837|168747|1063
1659538500000|2022-08-03 14:55:00|168852.2|168762.2|168750|168660|168867.5|168777.5|168721.8|168631.8|973
1659538800000|2022-08-03 15:00:00|168745.7|168655.7|168733.5|168643.5|168766.5|168676.5|168638.7|168548.7|951
1659539100000|2022-08-03 15:05:00|168730.7|168640.7|168589.4|168499.4|168767.9|168677.9|168539.9|168449.9|852
1659539400000|2022-08-03 15:10:00|168589.2|168499.2|168499.3|168409.3|168608.2|168518.2|168448|168358|900
1659539700000|2022-08-03 15:15:00|168501.2|168411.2|168689.6|168599.6|168700.2|168610.2|168493.6|168403.6|699
1659540000000|2022-08-03 15:20:00|168689.7|168599.7|168627.3|168537.3|168689.7|168599.7|168535.8|168445.8|955
1659540300000|2022-08-03 15:25:00|168628|168538|168613.4|168523.4|168640.6|168550.6|168585.3|168495.3|1015
1659540600000|2022-08-03 15:30:00|168617.5|168527.5|168600.7|168510.7|168648.1|168558.1|168592.6|168502.6|787
1659540900000|2022-08-03 15:35:00|168599.3|168509.3|168594.4|168504.4|168638.5|168548.5|168563.6|168473.6|773
1659541200000|2022-08-03 15:40:00|168594|168504|168347|168257|168594|168504|168297.5|168207.5|1075
1659541500000|2022-08-03 15:45:00|168347.3|168257.3|168271.3|168181.3|168360|168270|168085.2|167995.2|1017
1659541800000|2022-08-03 15:50:00|168271.6|168181.6|168211|168121|168395.1|168305.1|168201.7|168111.7|913
1659542100000|2022-08-03 15:55:00|168210.7|168120.7|168036.4|167946.4|168217.4|168127.4|167993.2|167903.2|871
1659542400000|2022-08-03 16:00:00|168036.1|167946.1|167895.4|167805.4|168036.1|167946.1|167862|167772|938
1659542700000|2022-08-03 16:05:00|167890.2|167800.2|167931|167841|167964|167874|167868|167778|893
1659543000000|2022-08-03 16:10:00|167932.3|167842.3|167930.3|167840.3|168097.9|168007.9|167917.4|167827.4|724
1659543300000|2022-08-03 16:15:00|167930.6|167840.6|167995.6|167905.6|168085|167995|167910.8|167820.8|741
1659543600000|2022-08-03 16:20:00|167996.5|167906.5|167874.3|167784.3|167999.5|167909.5|167861.8|167771.8|947
1659543900000|2022-08-03 16:25:00|167876.2|167786.2|168015.7|167925.7|168020.9|167930.9|167876.2|167786.2|990
1659544200000|2022-08-03 16:30:00|168013.5|167923.5|168028.2|167938.2|168059.4|167969.4|168004.1|167914.1|945
1659544500000|2022-08-03 16:35:00|168032.6|167942.6|168024.2|167934.2|168070.1|167980.1|168018.1|167928.1|781
1659544800000|2022-08-03 16:40:00|168018.6|167928.6|168010.3|167920.3|168047.6|167957.6|167994.9|167904.9|925
1659545100000|2022-08-03 16:45:00|168016.5|167926.5|168050.2|167960.2|168068|167978|168007|167917|914
1659545400000|2022-08-03 16:50:00|168049.4|167959.4|168194.5|168104.5|168201.1|168111.1|168035.9|167945.9|853
1659545700000|2022-08-03 16:55:00|168194|168104|168160.3|168070.3|168220.3|168130.3|168152.7|168062.7|580
1659546000000|2022-08-03 17:00:00|168158.8|168068.8|168169.2|168079.2|168191|168101|168129.6|168039.6|730
1659546300000|2022-08-03 17:05:00|168168.8|168078.8|168089.1|167999.1|168170.2|168080.2|168039.4|167949.4|506
1659546600000|2022-08-03 17:10:00|168087.1|167997.1|168081.7|167991.7|168103.7|168013.7|168080.2|167990.2|460
1659546900000|2022-08-03 17:15:00|168084.5|167994.5|168090.3|168000.3|168102.9|168012.9|168077.3|167987.3|409
1659547200000|2022-08-03 17:20:00|168088.7|167998.7|168010.9|167920.9|168099.9|168009.9|167996.7|167906.7|539
1659547500000|2022-08-03 17:25:00|168012.3|167922.3|168006.7|167916.7|168040.7|167950.7|168002.5|167912.5|358
1659547800000|2022-08-03 17:30:00|168006.1|167916.1|167800|167710|168021.4|167931.4|167757.3|167667.3|549
1659548100000|2022-08-03 17:35:00|167805.4|167715.4|167788|167698|167810.5|167720.5|167772.2|167682.2|792
1659548400000|2022-08-03 17:40:00|167788.3|167698.3|167667|167577|167798.2|167708.2|167633.2|167543.2|797
1659548700000|2022-08-03 17:45:00|167666.1|167576.1|167777.3|167687.3|167799.1|167709.1|167665.8|167575.8|653
1659549000000|2022-08-03 17:50:00|167777.7|167687.7|167787.8|167697.8|167798.2|167708.2|167766.7|167676.7|627
1659549300000|2022-08-03 17:55:00|167787.6|167697.6|167730.7|167640.7|167794.2|167704.2|167715|167625|424
1659549600000|2022-08-03 18:00:00|167731.1|167641.1|167732.5|167642.5|167778.5|167688.5|167722.1|167632.1|505
1659549900000|2022-08-03 18:05:00|167731.2|167641.2|167733.7|167643.7|167737.2|167647.2|167713.5|167623.5|896
1659550200000|2022-08-03 18:10:00|167734.2|167644.2|167800.5|167710.5|167819.6|167729.6|167632.4|167542.4|866
1659550500000|2022-08-03 18:15:00|167800.3|167710.3|167838.8|167748.8|167850.7|167760.7|167752.5|167662.5|984
1659550800000|2022-08-03 18:20:00|167837.1|167747.1|167817.3|167727.3|167912.5|167822.5|167807.3|167717.3|528
1659551100000|2022-08-03 18:25:00|167817.5|167727.5|167909.7|167819.7|167927.8|167837.8|167803.4|167713.4|688
1659551400000|2022-08-03 18:30:00|167919.7|167829.7|167906.7|167816.7|167974.4|167884.4|167878.6|167788.6|759
1659551700000|2022-08-03 18:35:00|167905.2|167815.2|168009.6|167919.6|168015.8|167925.8|167903.4|167813.4|608
1659552000000|2022-08-03 18:40:00|168011.9|167921.9|168050.5|167960.5|168063.5|167973.5|168010.2|167920.2|615
1659552300000|2022-08-03 18:45:00|168049.8|167959.8|168049.6|167959.6|168070.7|167980.7|168019.5|167929.5|574
1659552600000|2022-08-03 18:50:00|168047.8|167957.8|167955|167865|168053.8|167963.8|167948.1|167858.1|475
1659552900000|2022-08-03 18:55:00|167954|167864|168000.3|167910.3|168003.2|167913.2|167948.1|167858.1|409
1659553200000|2022-08-03 19:00:00|167995.7|167905.7|167748.4|167658.4|168003.3|167913.3|167706|167616|622
1659553500000|2022-08-03 19:05:00|167749.2|167659.2|167838.8|167748.8|167839.5|167749.5|167744.3|167654.3|690
1659553800000|2022-08-03 19:10:00|167838.3|167748.3|167780.6|167690.6|167855.1|167765.1|167776.8|167686.8|594
1659554100000|2022-08-03 19:15:00|167788.7|167698.7|167693.3|167603.3|167814.7|167724.7|167664.7|167574.7|706
1659554400000|2022-08-03 19:20:00|167689.8|167599.8|167496.6|167406.6|167704.9|167614.9|167461.5|167371.5|690
1659554700000|2022-08-03 19:25:00|167496.1|167406.1|167432.3|167342.3|167571.7|167481.7|167431.2|167341.2|821
1659555000000|2022-08-03 19:30:00|167433.9|167343.9|167483.3|167393.3|167509.3|167419.3|167427|167337|683
1659555300000|2022-08-03 19:35:00|167483.4|167393.4|167451|167361|167511|167421|167417.5|167327.5|677
1659555600000|2022-08-03 19:40:00|167449|167359|167432.5|167342.5|167461.2|167371.2|167373.6|167283.6|776
1659555900000|2022-08-03 19:45:00|167436|167346|167511.8|167421.8|167527.9|167437.9|167433.7|167343.7|614
1659556200000|2022-08-03 19:50:00|167513.7|167423.7|167376.7|167286.7|167513.8|167423.8|167344.9|167254.9|691
1659556500000|2022-08-03 19:55:00|167374.5|167284.5|167423.8|167333.8|167453.4|167363.4|167292.8|167202.8|469
1659556800000|2022-08-03 20:00:00|167419.5|167329.5|167480.4|167390.4|167514.9|167424.9|167401|167311|666
1659557100000|2022-08-03 20:05:00|167477.7|167387.7|167487.8|167397.8|167523.3|167433.3|167462.9|167372.9|444
1659557400000|2022-08-03 20:10:00|167489.4|167399.4|167486.9|167396.9|167504|167414|167480.4|167390.4|570
1659557700000|2022-08-03 20:15:00|167487|167397|167505.5|167415.5|167515.4|167425.4|167482.6|167392.6|288
1659558000000|2022-08-03 20:20:00|167506.6|167416.6|167582.8|167492.8|167601.4|167511.4|167496.7|167406.7|246
1659558300000|2022-08-03 20:25:00|167582.2|167492.2|167565.1|167475.1|167582.2|167492.2|167544.4|167454.4|222
1659558600000|2022-08-03 20:30:00|167562.6|167472.6|167514.8|167424.8|167573.8|167483.8|167436.6|167346.6|356
1659558900000|2022-08-03 20:35:00|167514.5|167424.5|167531.7|167401.7|167561.6|167437.6|167503.6|167325|174
1659559200000|2022-08-03 20:40:00|167532.9|167402.9|167592.7|167462.7|167666.2|167539.4|167532.9|167354.6|363
1659559500000|2022-08-03 20:45:00|167593.9|167463.9|167608|167478|167647|167502.3|167556.6|167398|264
1659559800000|2022-08-03 20:50:00|167611.8|167481.8|167596.2|167466.2|167688.2|167515|167572.6|167391.4|252
1659560100000|2022-08-03 20:55:00|167592.4|167462.4|167663.2|167321.2|167722|167509|167580|167321.2|215
1659560400000|2022-08-03 21:00:00|167735.2|167393.2|167798.7|167456.7|167798.7|167456.7|167735.2|167393.2|17
1659561600000|2022-08-03 21:20:00|167959.2|167617.2|167988.4|167646.4|167988.4|167646.4|167959.2|167617.2|3
1659561900000|2022-08-03 21:25:00|167970|167628|167937.9|167595.9|167976.4|167634.4|167937.7|167595.7|26
1659562200000|2022-08-03 21:30:00|167946|167604|167954.7|167612.7|167957.9|167615.9|167920|167578|38
1659562500000|2022-08-03 21:35:00|167955.1|167613.1|167948|167606|167974.8|167632.8|167936.1|167594.1|39
1659563100000|2022-08-03 21:45:00|168001|167659|168008.4|167666.4|168065.5|167723.5|167972.7|167630.7|147
1659563400000|2022-08-03 21:50:00|168002.6|167660.6|167991.9|167649.9|168057|167715|167976.2|167634.2|107
1659563700000|2022-08-03 21:55:00|168012.2|167670.2|167994.9|167652.9|168087.9|167745.9|167947|167605|135
1659564000000|2022-08-03 22:00:00|167958.5|167616.5|167958.5|167616.5|167958.5|167616.5|167958.5|167616.5|1
1659564300000|2022-08-03 22:05:00|167973.1|167631.1|167997.7|167655.7|167998.9|167656.9|167973.1|167631.1|3
1659564600000|2022-08-03 22:10:00|167958.5|167616.5|168130.1|167788.1|168130.1|167788.1|167958.5|167616.5|21
1659564900000|2022-08-03 22:15:00|167996.3|167654.3|167958.5|167616.5|168005.8|167663.8|167958.5|167616.5|5
1659565800000|2022-08-03 22:30:00|167989.2|167647.2|167971.4|167629.4|167989.2|167647.2|167958.5|167616.5|10
1659566100000|2022-08-03 22:35:00|167958.5|167616.5|167958.5|167616.5|167976.6|167634.6|167958.5|167616.5|3
1659567000000|2022-08-03 22:50:00|167948.4|167606.4|167948.4|167606.4|167948.4|167606.4|167948.4|167606.4|1
1659567300000|2022-08-03 22:55:00|167950.5|167608.5|167950.5|167608.5|167950.5|167608.5|167950.5|167608.5|1
1659567600000|2022-08-03 23:00:00|167936.7|167594.7|167936.9|167594.9|167937.5|167595.5|167860.6|167518.6|10
1659567900000|2022-08-03 23:05:00|167960.9|167618.9|167958.5|167616.5|167963.9|167621.9|167953.1|167611.1|11
1659568200000|2022-08-03 23:10:00|167934.9|167592.9|167913.7|167571.7|167960.2|167618.2|167910|167568|32
1659568800000|2022-08-03 23:20:00|167960.2|167618.2|167963.6|167621.6|168069.5|167727.5|167941.5|167599.5|51
1659569100000|2022-08-03 23:25:00|167926.3|167584.3|167958.5|167616.5|167963.2|167621.2|167925.3|167583.3|4
1659569400000|2022-08-03 23:30:00|167968.8|167626.8|167963.3|167621.3|168049.4|167707.4|167925.5|167583.5|21
1659569700000|2022-08-03 23:35:00|167966.1|167624.1|167927.5|167585.5|168031.8|167689.8|167927.5|167585.5|12
1659570000000|2022-08-03 23:40:00|167958.5|167616.5|167969.5|167627.5|167969.5|167627.5|167911.4|167569.4|7
1659570300000|2022-08-03 23:45:00|167965.7|167623.7|167958.5|167616.5|167969.6|167627.6|167909.2|167567.2|16
1659570600000|2022-08-03 23:50:00|167971.2|167629.2|167967.1|167625.1|167971.2|167629.2|167923.7|167581.7|18
1659570900000|2022-08-03 23:55:00|167962.5|167620.5|167958.5|167616.5|167969.2|167627.2|167866.5|167524.5|16
1659571200000|2022-08-04 00:00:00|167966.2|167624.2|167714|167372|168081.9|167739.9|167480.5|167138.5|385
1659571500000|2022-08-04 00:05:00|167703.4|167361.4|167629.8|167499.8|167826.3|167503|167620.7|167284.6|686
1659571800000|2022-08-04 00:10:00|167676.3|167454.6|167621.6|167324.4|167710.5|167476.1|167521.5|167285.5|1025
1659572100000|2022-08-04 00:15:00|167603.8|167339.5|167572.6|167367.4|167608.8|167407.3|167504.4|167295.2|973
1659572400000|2022-08-04 00:20:00|167532.3|167402.3|167636.5|167397.3|167707.1|167467.9|167506.8|167293|877
1659572700000|2022-08-04 00:25:00|167629.5|167408.3|167561.4|167320.1|167657.2|167475.2|167468.3|167291.3|780
1659573000000|2022-08-04 00:30:00|167563.1|167320.2|167502.5|167269.9|167567.5|167384.3|167440.1|167250.7|888
1659573300000|2022-08-04 00:35:00|167490.5|167280.2|167477.7|167250.6|167519.2|167327|167379.4|167204.1|760
1659573600000|2022-08-04 00:40:00|167471.9|167261.2|167404.2|167314.2|167483.9|167337.2|167377.1|167215.3|738
1659573900000|2022-08-04 00:45:00|167423.8|167293.8|167536|167313.7|167577.5|167387|167407.6|167227.3|837
1659574200000|2022-08-04 00:50:00|167546.2|167302.5|167498.8|167368.8|167581.7|167379.8|167446.5|167269.1|939
1659574500000|2022-08-04 00:55:00|167500|167370|167530|167232.9|167568|167374.9|167403.2|167208.6|463
1659574800000|2022-08-04 01:00:00|167546.2|167250.9|167453.8|167239.4|167566|167321|167389.3|167206.2|577
1659575100000|2022-08-04 01:05:00|167452.9|167242.8|167362.3|167232.3|167458.1|167284.3|167352.7|167183|687
1659575400000|2022-08-04 01:10:00|167362.4|167232.4|167360.9|167230.9|167399|167247.8|167326.7|167185.5|870
1659575700000|2022-08-04 01:15:00|167361.1|167231.1|167294.5|167164.5|167390.9|167248.1|167278.1|167118.2|764
1659576000000|2022-08-04 01:20:00|167295|167165|167317.4|167187.4|167374.6|167201.6|167269|167089.8|453
1659576300000|2022-08-04 01:25:00|167319.6|167189.6|167294|167204|167393.8|167240.8|167294|167105.2|443
1659576600000|2022-08-04 01:30:00|167298|167208|167278.2|167148.2|167372.3|167227.2|167225.5|167070|671
1659576900000|2022-08-04 01:35:00|167278.4|167148.4|167259.2|167129.2|167345.9|167175.5|167236.4|167084.6|595
1659577200000|2022-08-04 01:40:00|167257.5|167127.5|167256.4|167126.4|167333.8|167168.3|167230.9|167072.2|629
1659577500000|2022-08-04 01:45:00|167255.9|167125.9|167351.3|167221.3|167408.7|167230.5|167232.8|167081.9|493
1659577800000|2022-08-04 01:50:00|167352.5|167222.5|167378.6|167167.6|167409.1|167236.2|167314.2|167102.3|668
1659578100000|2022-08-04 01:55:00|167378.8|167153.4|167448.8|167358.8|167556.5|167377.3|167322.7|167153.4|822
1659578400000|2022-08-04 02:00:00|167468.7|167338.7|167408.9|167318.9|167518.4|167364.7|167383.8|167250.6|762
1659578700000|2022-08-04 02:05:00|167403.3|167313.3|167437.2|167307.2|167484.8|167333|167390.8|167247.2|693
1659579000000|2022-08-04 02:10:00|167437.5|167307.5|167476|167346|167518.3|167375.6|167422.7|167269.8|775
1659579300000|2022-08-04 02:15:00|167473.2|167343.2|167466.7|167336.7|167518.8|167373.3|167442.2|167300|667
1659579600000|2022-08-04 02:20:00|167466.5|167336.5|167465.7|167335.7|167505.1|167368.6|167448.5|167292.1|584
1659579900000|2022-08-04 02:25:00|167466.8|167336.8|167477.4|167347.4|167504.6|167380.9|167448.6|167302.3|655
1659580200000|2022-08-04 02:30:00|167479.3|167349.3|167470.1|167340.1|167522.7|167371.1|167438.2|167296.6|627
1659580500000|2022-08-04 02:35:00|167470.7|167340.7|167613.1|167483.1|167669.3|167507.8|167437.5|167295.4|770
1659580800000|2022-08-04 02:40:00|167622.7|167492.7|167602|167472|167657|167508.2|167576.3|167423.1|770
1659581100000|2022-08-04 02:45:00|167598.2|167468.2|167587.5|167457.5|167630.5|167498.6|167549.4|167404|747
1659581400000|2022-08-04 02:50:00|167587.4|167457.4|167590.4|167460.4|167640.6|167495.2|167560.2|167400.7|677
1659581700000|2022-08-04 02:55:00|167588.1|167458.1|167567.3|167477.3|167639.7|167500.2|167544|167382.4|735
1659582000000|2022-08-04 03:00:00|167562.1|167472.1|167497.2|167293.7|167565.4|167475.4|167448|167271|858
1659582300000|2022-08-04 03:05:00|167504.7|167293.9|167451.6|167321.6|167542.4|167347.4|167421|167223.7|826
1659582600000|2022-08-04 03:10:00|167451.3|167321.3|167444.6|167314.6|167524.6|167346.7|167413.1|167270|678
1659582900000|2022-08-04 03:15:00|167444.2|167314.2|167443.3|167313.3|167532.9|167345|167428.6|167246.1|603
1659583200000|2022-08-04 03:20:00|167445.3|167315.3|167480.2|167275.5|167523.2|167348.3|167416.5|167257.6|605
1659583500000|2022-08-04 03:25:00|167480.5|167312.2|167468.7|167378.7|167570.6|167417.1|167441.7|167268.5|708
1659583800000|2022-08-04 03:30:00|167468.8|167378.8|167504|167374|167586.5|167390.6|167428.4|167283.7|733
1659584100000|2022-08-04 03:35:00|167551.4|167328.1|167560|167430|167612.7|167440.7|167467.4|167288.3|674
1659584400000|2022-08-04 03:40:00|167560.2|167430.2|167641.7|167511.7|167672.3|167524.9|167554.1|167394.1|866
1659584700000|2022-08-04 03:45:00|167635.5|167505.5|167621.5|167491.5|167675.5|167529.1|167593.3|167443.6|688
1659585000000|2022-08-04 03:50:00|167621.1|167491.1|167602.4|167512.4|167675.2|167527.3|167583.4|167465.8|713
1659585300000|2022-08-04 03:55:00|167603|167513|167579.8|167489.8|167688.7|167522.1|167576|167448.7|645
1659585600000|2022-08-04 04:00:00|167595.6|167465.6|167547.2|167417.2|167633.2|167479.4|167496.9|167390.6|763
1659585900000|2022-08-04 04:05:00|167547.7|167417.7|167514|167424|167591.7|167453|167495.7|167362.8|700
1659586200000|2022-08-04 04:10:00|167515.5|167425.5|167536.7|167406.7|167612.5|167439.2|167498.5|167319.1|716
1659586500000|2022-08-04 04:15:00|167536.9|167406.9|167526.4|167436.4|167609.1|167459|167509.4|167347|695
1659586800000|2022-08-04 04:20:00|167530.6|167440.6|167531.3|167401.3|167612|167440.6|167505.2|167324.9|682
1659587100000|2022-08-04 04:25:00|167530.9|167400.9|167503.4|167413.4|167614|167427.6|167485.6|167318|633
1659587400000|2022-08-04 04:30:00|167507.4|167417.4|167665.9|167575.9|167742.5|167603.4|167507.4|167399.8|524
1659587700000|2022-08-04 04:35:00|167659.4|167569.4|167650.3|167560.3|167728|167608.8|167637.3|167502.9|283
1659588000000|2022-08-04 04:40:00|167649.9|167559.9|167652.6|167562.6|167746.2|167569|167642.5|167474.2|230
1659588300000|2022-08-04 04:45:00|167650.2|167560.2|167670.3|167540.3|167754.9|167571|167641.6|167480|516
1659588600000|2022-08-04 04:50:00|167670.6|167540.6|167669.3|167539.3|167720.7|167574.4|167635.6|167480.6|629
1659588900000|2022-08-04 04:55:00|167670.7|167540.7|167647.9|167557.9|167732.2|167572.9|167633.1|167473.2|605
1659589200000|2022-08-04 05:00:00|167648|167558|167658.8|167568.8|167673.8|167583.8|167633.2|167535.1|766
1659589500000|2022-08-04 05:05:00|167658.5|167568.5|167672.2|167582.2|167775.6|167598.8|167649.5|167513.4|464
1659589800000|2022-08-04 05:10:00|167671.7|167581.7|167671|167581|167705.6|167600.4|167647.9|167557.9|527
1659590100000|2022-08-04 05:15:00|167668.4|167578.4|167659.5|167569.5|167755.4|167591.9|167646.8|167508|561
1659590400000|2022-08-04 05:20:00|167660.3|167570.3|167651.4|167561.4|167726.2|167596.2|167642.6|167523.1|687
1659590700000|2022-08-04 05:25:00|167653.8|167563.8|167649.8|167559.8|167683.4|167573|167627.5|167537.5|864
1659591000000|2022-08-04 05:30:00|167652.8|167562.8|167656.6|167566.6|167684.3|167591|167642.8|167537|966
1659591300000|2022-08-04 05:35:00|167657.1|167567.1|167649|167559|167714.8|167581.3|167643.1|167499.3|942
1659591600000|2022-08-04 05:40:00|167648.9|167558.9|167528.4|167438.4|167677.8|167573.9|167504.9|167347.5|752
1659591900000|2022-08-04 05:45:00|167528|167438|167490.7|167400.7|167556.5|167445.1|167479.9|167368.6|486
1659592200000|2022-08-04 05:50:00|167489.9|167399.9|167514.5|167424.5|167578.2|167452.7|167473.9|167355.4|690
1659592500000|2022-08-04 05:55:00|167516.3|167426.3|167552|167462|167578|167488|167506.6|167398.8|804
1659592800000|2022-08-04 06:00:00|167560.1|167470.1|167574.2|167484.2|167738.5|167609.7|167536.2|167446.2|950
1659593100000|2022-08-04 06:05:00|167576.2|167486.2|167504.7|167414.7|167580.1|167490.1|167467.2|167377.2|824
1659593400000|2022-08-04 06:10:00|167506.1|167416.1|167539.3|167409.3|167557.1|167451.9|167424.9|167334.9|693
1659593700000|2022-08-04 06:15:00|167538.9|167408.9|167886.7|167796.7|167908.2|167801.3|167494.3|167397|961
1659594000000|2022-08-04 06:20:00|167886.4|167796.4|167911.6|167781.6|167921.4|167812.4|167804.1|167694.5|908
1659594300000|2022-08-04 06:25:00|167909.8|167779.8|167944.8|167854.8|167958.3|167860.4|167858.6|167768.6|771
1659594600000|2022-08-04 06:30:00|167944.6|167854.6|167865|167775|167947.7|167857.7|167834.3|167744.3|906
1659594900000|2022-08-04 06:35:00|167864.8|167774.8|168131.9|168041.9|168204.5|168114.5|167859.3|167769.3|772
1659595200000|2022-08-04 06:40:00|168133.1|168043.1|168272.4|168182.4|168322.3|168232.3|168091.2|168001.2|725
1659595500000|2022-08-04 06:45:00|168276|168186|168024.5|167934.5|168288.6|168198.6|168018.4|167928.4|939
1659595800000|2022-08-04 06:50:00|168026.1|167936.1|167972|167882|168026.5|167936.5|167953.8|167863.8|496
1659596100000|2022-08-04 06:55:00|167973.5|167883.5|167968.2|167878.2|168056.9|167953.8|167960.3|167870.3|688
1659596400000|2022-08-04 07:00:00|167967.4|167877.4|167706|167616|167972.6|167882.6|167606.3|167516.3|1019
1659596700000|2022-08-04 07:05:00|167704.3|167614.3|167627.8|167537.8|167725.5|167635.5|167565.9|167475.9|1007
1659597000000|2022-08-04 07:10:00|167628.3|167538.3|167586.7|167496.7|167656.2|167566.2|167434.6|167344.6|1023
1659597300000|2022-08-04 07:15:00|167583.1|167493.1|167614|167524|167714.8|167624.8|167568.4|167478.4|742
1659597600000|2022-08-04 07:20:00|167615|167525|167534.5|167444.5|167615|167525|167434.2|167344.2|930
1659597900000|2022-08-04 07:25:00|167534.7|167444.7|167471.7|167381.7|167543.8|167453.8|167335.8|167245.8|942
1659598200000|2022-08-04 07:30:00|167467.8|167377.8|167538.5|167448.5|167564.1|167474.1|167432.7|167342.7|871
1659598500000|2022-08-04 07:35:00|167537.4|167447.4|167430.3|167340.3|167556|167466|167423.3|167333.3|801
1659598800000|2022-08-04 07:40:00|167432|167342|167315.8|167225.8|167443.1|167353.1|167304.3|167214.3|721
1659599100000|2022-08-04 07:45:00|167317.2|167227.2|167324.2|167234.2|167347.6|167257.6|167265|167175|752
1659599400000|2022-08-04 07:50:00|167324.7|167234.7|167466.1|167376.1|167494.6|167404.6|167304.3|167214.3|727
1659599700000|2022-08-04 07:55:00|167464.5|167374.5|167428.9|167338.9|167506.6|167416.6|167394.7|167304.7|819
1659600000000|2022-08-04 08:00:00|167430.6|167340.6|167688.3|167598.3|167705.2|167615.2|167429|167339|810
1659600300000|2022-08-04 08:05:00|167689.6|167599.6|167735.5|167645.5|167783.9|167693.9|167664.6|167574.6|772
1659600600000|2022-08-04 08:10:00|167736.2|167646.2|167519.9|167429.9|167737.5|167647.5|167507.9|167417.9|741
1659600900000|2022-08-04 08:15:00|167519.5|167429.5|167499.4|167409.4|167598.4|167508.4|167494.2|167404.2|640
1659601200000|2022-08-04 08:20:00|167500.4|167410.4|167644.4|167554.4|167670.9|167580.9|167498.9|167408.9|889
1659601500000|2022-08-04 08:25:00|167645.8|167555.8|167717.8|167627.8|167731.9|167641.9|167645.8|167555.8|858
1659601800000|2022-08-04 08:30:00|167717.1|167627.1|167843.1|167753.1|167845.7|167755.7|167707|167617|806
1659602100000|2022-08-04 08:35:00|167842.8|167752.8|167900.7|167810.7|167917.3|167827.3|167819.2|167729.2|803
1659602400000|2022-08-04 08:40:00|167900|167810|167950.3|167860.3|168028.2|167938.2|167883.2|167793.2|940
1659602700000|2022-08-04 08:45:00|167950.6|167860.6|167971.3|167881.3|167991.2|167901.2|167916.1|167826.1|835
1659603000000|2022-08-04 08:50:00|167969.4|167879.4|167858.2|167768.2|168032.3|167942.3|167850.1|167760.1|808
1659603300000|2022-08-04 08:55:00|167859.4|167769.4|167907.9|167817.9|167915|167825|167785.5|167695.5|661
1659603600000|2022-08-04 09:00:00|167908.5|167818.5|167884.6|167794.6|167995.4|167905.4|167862.8|167772.8|828
1659603900000|2022-08-04 09:05:00|167890.9|167800.9|167847.6|167757.6|167934.2|167844.2|167847.6|167757.6|692
1659604200000|2022-08-04 09:10:00|167848.1|167758.1|167741.1|167651.1|167849.1|167759.1|167688.5|167598.5|647
1659604500000|2022-08-04 09:15:00|167742.8|167652.8|167778.3|167688.3|167824.6|167734.6|167718.6|167628.6|632
1659604800000|2022-08-04 09:20:00|167775|167685|167654.8|167564.8|167775|167685|167628.8|167538.8|624
1659605100000|2022-08-04 09:25:00|167650.6|167560.6|167593.9|167503.9|167676.2|167586.2|167545.3|167455.3|578
1659605400000|2022-08-04 09:30:00|167600.9|167510.9|167452.1|167362.1|167623.5|167533.5|167438|167348|465
1659605700000|2022-08-04 09:35:00|167452.5|167362.5|167481.4|167391.4|167496.9|167406.9|167431.7|167341.7|532
1659606000000|2022-08-04 09:40:00|167485.2|167395.2|167484.2|167394.2|167504.6|167414.6|167458.5|167368.5|461
1659606300000|2022-08-04 09:45:00|167484.9|167394.9|167552.7|167462.7|167556.6|167466.6|167450.2|167360.2|677
1659606600000|2022-08-04 09:50:00|167553.6|167463.6|167838.9|167748.9|167865.9|167775.9|167532|167442|717
1659606900000|2022-08-04 09:55:00|167839.7|167749.7|167889.1|167799.1|167945.3|167855.3|167748.6|167658.6|874
1659607200000|2022-08-04 10:00:00|167901.1|167811.1|167740.4|167650.4|168009.6|167919.6|167724.2|167634.2|847
1659607500000|2022-08-04 10:05:00|167735.8|167645.8|167674|167584|167751|167661|167627.2|167537.2|830
1659607800000|2022-08-04 10:10:00|167673.7|167583.7|167487.8|167397.8|167673.7|167583.7|167464.2|167374.2|835
1659608100000|2022-08-04 10:15:00|167487.5|167397.5|167509.7|167419.7|167615.8|167525.8|167460.4|167370.4|781
1659608400000|2022-08-04 10:20:00|167512.1|167422.1|167481.9|167391.9|167525.9|167435.9|167403.4|167313.4|722
1659608700000|2022-08-04 10:25:00|167484.1|167394.1|167448.1|167358.1|167486.7|167396.7|167436.3|167346.3|906
1659609000000|2022-08-04 10:30:00|167443.4|167353.4|167395.2|167305.2|167529.6|167439.6|167364.4|167274.4|996
1659609300000|2022-08-04 10:35:00|167394.4|167304.4|167434.8|167344.8|167478.7|167388.7|167389|167299|979
1659609600000|2022-08-04 10:40:00|167436.1|167346.1|167361.1|167271.1|167439.3|167349.3|167305.9|167215.9|940
1659609900000|2022-08-04 10:45:00|167362.9|167272.9|167391.1|167301.1|167394.4|167304.4|167320.2|167230.2|860
1659610200000|2022-08-04 10:50:00|167392.9|167302.9|167403.1|167313.1|167431.9|167341.9|167359.2|167269.2|861
1659610500000|2022-08-04 10:55:00|167405.3|167315.3|167394.1|167304.1|167419|167329|167378.9|167288.9|634
1659610800000|2022-08-04 11:00:00|167395.4|167305.4|167397.6|167307.6|167480.6|167390.6|167364.4|167274.4|1022
1659611100000|2022-08-04 11:05:00|167393.8|167303.8|167397.2|167307.2|167431.4|167341.4|167302.6|167212.6|1009
1659611400000|2022-08-04 11:10:00|167398.5|167308.5|167577.2|167487.2|167592|167502|167387.6|167297.6|790
1659611700000|2022-08-04 11:15:00|167577.3|167487.3|167233.1|167143.1|167577.3|167487.3|167216|167126|983
1659612000000|2022-08-04 11:20:00|167236|167146|167324.7|167234.7|167359.4|167269.4|167229.6|167139.6|919
1659612300000|2022-08-04 11:25:00|167324.9|167234.9|167321.6|167231.6|167351.8|167261.8|167270.2|167180.2|902
1659612600000|2022-08-04 11:30:00|167322.7|167232.7|167258.6|167168.6|167338|167248|167241.2|167151.2|890
1659612900000|2022-08-04 11:35:00|167259.9|167169.9|167326.4|167236.4|167393.6|167303.6|167254.1|167164.1|876
1659613200000|2022-08-04 11:40:00|167326.8|167236.8|167402.8|167312.8|167450.6|167360.6|167326.8|167236.8|831
1659613500000|2022-08-04 11:45:00|167402.4|167312.4|167574.8|167484.8|167632.7|167542.7|167384.6|167294.6|903
1659613800000|2022-08-04 11:50:00|167575.5|167485.5|167644.6|167554.6|167664.4|167574.4|167463|167373|773
1659614100000|2022-08-04 11:55:00|167644.2|167554.2|167674.8|167584.8|167694.4|167604.4|167456.7|167366.7|972
1659614400000|2022-08-04 12:00:00|167676.2|167586.2|167526.4|167436.4|167806.7|167716.7|167525.4|167435.4|910
1659614700000|2022-08-04 12:05:00|167525.6|167435.6|167533.5|167443.5|167554.5|167464.5|167466.7|167376.7|887
1659615000000|2022-08-04 12:10:00|167533.4|167443.4|167375.7|167285.7|167536.5|167446.5|167351.3|167261.3|1003
1659615300000|2022-08-04 12:15:00|167377.7|167287.7|167297.7|167207.7|167450.8|167360.8|167289|167199|888
1659615600000|2022-08-04 12:20:00|167297.6|167207.6|167346.4|167256.4|167399|167309|167228.4|167138.4|968
1659615900000|2022-08-04 12:25:00|167344.8|167254.8|167427.9|167132.1|167427.9|167268.3|167224.9|167132.1|992
1659616200000|2022-08-04 12:30:00|167425.2|167135.4|167267|167177|167462.8|167300.7|167205.3|167115.3|1008
1659616500000|2022-08-04 12:35:00|167267.1|167177.1|167130.8|167040.8|167267.2|167177.2|167105.8|167015.8|1093
1659616800000|2022-08-04 12:40:00|167127.4|167037.4|167131.8|167041.8|167207.3|167117.3|167073.8|166983.8|1054
1659617100000|2022-08-04 12:45:00|167132.4|167042.4|167102.5|167012.5|167268|167178|167101.4|167011.4|976
1659617400000|2022-08-04 12:50:00|167102|167012|167191|167101|167320.8|167230.8|167050.9|166960.9|895
1659617700000|2022-08-04 12:55:00|167190.5|167100.5|167509.7|167419.7|167509.7|167419.7|167174.7|167084.7|871
1659618000000|2022-08-04 13:00:00|167514.2|167424.2|167556.6|167466.6|167693.9|167603.9|167483.9|167393.9|1082
1659618300000|2022-08-04 13:05:00|167557.9|167467.9|167457.1|167367.1|167561.6|167471.6|167318.5|167228.5|895
1659618600000|2022-08-04 13:10:00|167456.9|167366.9|167483.5|167393.5|167543.6|167453.6|167398.3|167308.3|888
1659618900000|2022-08-04 13:15:00|167482.6|167392.6|167612|167522|167613|167523|167403.9|167313.9|920
1659619200000|2022-08-04 13:20:00|167610.9|167520.9|167516.7|167426.7|167671.2|167581.2|167515.8|167425.8|956
1659619500000|2022-08-04 13:25:00|167516.8|167426.8|167514|167424|167612.2|167522.2|167510|167420|1022
1659619800000|2022-08-04 13:30:00|167513.9|167423.9|167552.1|167462.1|167619.2|167529.2|167418.2|167328.2|1076
1659620100000|2022-08-04 13:35:00|167552.5|167462.5|167481.8|167391.8|167618.2|167528.2|167423|167333|1048
1659620400000|2022-08-04 13:40:00|167483.4|167393.4|167178.5|167088.5|167508.8|167418.8|167163.8|167073.8|1079
1659620700000|2022-08-04 13:45:00|167179.2|167089.2|167189.1|167099.1|167200.1|167110.1|167050.8|166960.8|1000
1659621000000|2022-08-04 13:50:00|167190.8|167100.8|167216.4|167126.4|167252.6|167162.6|167146|167056|964
1659621300000|2022-08-04 13:55:00|167216.3|167126.3|167309.5|167219.5|167358.3|167268.3|167185.8|167095.8|957
1659621600000|2022-08-04 14:00:00|167306.4|167216.4|167326.8|167236.8|167421.6|167331.6|167238.5|167148.5|988
1659621900000|2022-08-04 14:05:00|167327.9|167237.9|167290|167200|167328.9|167238.9|167224.6|167134.6|953
1659622200000|2022-08-04 14:10:00|167290.8|167200.8|167382.2|167292.2|167403.9|167313.9|167084.2|166994.2|940
1659622500000|2022-08-04 14:15:00|167384.2|167294.2|167536.1|167446.1|167577.1|167487.1|167280.6|167190.6|1019
1659622800000|2022-08-04 14:20:00|167536.8|167446.8|167426.5|167336.5|167628.2|167538.2|167295.1|167205.1|1065
1659623100000|2022-08-04 14:25:00|167426.4|167336.4|167413|167323|167537.7|167447.7|167369.5|167279.5|1116
1659623400000|2022-08-04 14:30:00|167413.9|167323.9|167341.3|167251.3|167444.9|167354.9|167308|167218|1083
1659623700000|2022-08-04 14:35:00|167337.7|167247.7|167275.3|167185.3|167338.7|167248.7|167167.4|167077.4|1006
1659624000000|2022-08-04 14:40:00|167274.9|167184.9|167422.4|167332.4|167422.4|167332.4|167259.3|167169.3|1016
1659624300000|2022-08-04 14:45:00|167422.5|167332.5|167346.5|167256.5|167548.4|167458.4|167305.7|167215.7|1110
1659624600000|2022-08-04 14:50:00|167346.4|167256.4|167154.7|167064.7|167351.7|167261.7|167107.1|167017.1|1019
1659624900000|2022-08-04 14:55:00|167154.4|167064.4|167175.3|167085.3|167236.2|167146.2|167095|167005|1000
1659625200000|2022-08-04 15:00:00|167168.3|167078.3|167197.8|167107.8|167275.5|167185.5|167115.3|167025.3|909
1659625500000|2022-08-04 15:05:00|167199.1|167109.1|167201|167111|167228.2|167138.2|167038.8|166948.8|847
1659625800000|2022-08-04 15:10:00|167200.3|167110.3|167087.5|166997.5|167272.7|167182.7|167084.2|166994.2|772
1659626100000|2022-08-04 15:15:00|167086.7|166996.7|167061.1|166971.1|167098.1|167008.1|167010.1|166920.1|850
1659626400000|2022-08-04 15:20:00|167064.3|166974.3|166831.9|166741.9|167081.9|166991.9|166727.7|166637.7|979
1659626700000|2022-08-04 15:25:00|166832.9|166742.9|166840.8|166750.8|166881.6|166791.6|166814.5|166724.5|955
1659627000000|2022-08-04 15:30:00|166837.8|166747.8|166842.2|166752.2|166929|166839|166824.1|166734.1|675
1659627300000|2022-08-04 15:35:00|166842.9|166752.9|167010.9|166920.9|167013.9|166923.9|166837.6|166747.6|816
1659627600000|2022-08-04 15:40:00|167010.6|166920.6|166950.1|166860.1|167011.5|166921.5|166898.1|166808.1|803
1659627900000|2022-08-04 15:45:00|166949.5|166859.5|166928.4|166838.4|166949.5|166859.5|166880.3|166790.3|656
1659628200000|2022-08-04 15:50:00|166929.2|166839.2|166849.8|166759.8|166931.1|166841.1|166817|166727|614
1659628500000|2022-08-04 15:55:00|166850.8|166760.8|166831.6|166741.6|166866|166776|166824.7|166734.7|681
1659628800000|2022-08-04 16:00:00|166831.2|166741.2|166715.8|166625.8|166872.6|166782.6|166709.4|166619.4|635
1659629100000|2022-08-04 16:05:00|166716.2|166626.2|166484|166394|166718.7|166628.7|166385.2|166295.2|749
1659629400000|2022-08-04 16:10:00|166483.6|166393.6|166348.4|166258.4|166494.9|166404.9|166323.8|166233.8|608
1659629700000|2022-08-04 16:15:00|166348|166258|166432.6|166342.6|166445.5|166355.5|166345.6|166255.6|601
1659630000000|2022-08-04 16:20:00|166431.6|166341.6|166397.2|166307.2|166435.6|166345.6|166353.5|166263.5|837
1659630300000|2022-08-04 16:25:00|166392.7|166302.7|166420|166330|166438|166348|166367.1|166277.1|521
1659630600000|2022-08-04 16:30:00|166418.8|166328.8|166380.4|166290.4|166441.9|166351.9|166360.8|166270.8|695
1659630900000|2022-08-04 16:35:00|166378.6|166288.6|166403.4|166313.4|166410.6|166320.6|166367.7|166277.7|518
1659631200000|2022-08-04 16:40:00|166403.3|166313.3|166459|166369|166465.3|166375.3|166374.8|166284.8|513
1659631500000|2022-08-04 16:45:00|166457.3|166367.3|166616.1|166526.1|166633.2|166543.2|166446.6|166356.6|578
1659631800000|2022-08-04 16:50:00|166616.5|166526.5|166602.8|166512.8|166621.4|166531.4|166572.7|166482.7|628
1659632100000|2022-08-04 16:55:00|166602.1|166512.1|166602.4|166512.4|166651.7|166561.7|166556.3|166466.3|712
1659632400000|2022-08-04 17:00:00|166611|166521|166603.1|166513.1|166614.7|166524.7|166578.2|166488.2|530
1659632700000|2022-08-04 17:05:00|166603.3|166513.3|166587.4|166497.4|166657.5|166567.5|166566.6|166476.6|664
1659633000000|2022-08-04 17:10:00|166588.4|166498.4|166488.9|166398.9|166602.5|166512.5|166479.9|166389.9|765
1659633300000|2022-08-04 17:15:00|166488.3|166398.3|166524.6|166434.6|166570.8|166480.8|166481.7|166391.7|577
1659633600000|2022-08-04 17:20:00|166524.9|166434.9|166425.6|166335.6|166534.2|166444.2|166373.3|166283.3|621
1659633900000|2022-08-04 17:25:00|166426.1|166336.1|166391.9|166301.9|166428|166338|166355.4|166265.4|855
1659634200000|2022-08-04 17:30:00|166392.2|166302.2|166357.7|166267.7|166454.9|166364.9|166352.3|166262.3|782
1659634500000|2022-08-04 17:35:00|166356.9|166266.9|166361.3|166271.3|166381.8|166291.8|166351|166261|631
1659634800000|2022-08-04 17:40:00|166359.2|166269.2|166358.5|166268.5|166376|166286|166345.8|166255.8|716
1659635100000|2022-08-04 17:45:00|166358.2|166268.2|166283.6|166193.6|166465|166375|166261.5|166171.5|634
1659635400000|2022-08-04 17:50:00|166284.1|166194.1|166303.9|166213.9|166328.8|166238.8|166263.3|166173.3|654
1659635700000|2022-08-04 17:55:00|166303.4|166213.4|166311.1|166221.1|166322.5|166232.5|166293.1|166203.1|623
1659636000000|2022-08-04 18:00:00|166311|166221|166320.6|166230.6|166349.9|166259.9|166310.3|166220.3|497
1659636300000|2022-08-04 18:05:00|166320.8|166230.8|166223.4|166133.4|166323.1|166233.1|166217.8|166127.8|736
1659636600000|2022-08-04 18:10:00|166223.2|166133.2|166202.3|166112.3|166252.7|166162.7|166173.8|166083.8|547
1659636900000|2022-08-04 18:15:00|166202.5|166112.5|166134.3|166044.3|166215.5|166125.5|166124|166034|481
1659637200000|2022-08-04 18:20:00|166132.8|166042.8|166125.4|166035.4|166138.2|166048.2|165994.5|165904.5|582
1659637500000|2022-08-04 18:25:00|166126|166036|166146.3|166056.3|166225.3|166135.3|166126|166036|806
1659637800000|2022-08-04 18:30:00|166146.9|166056.9|166113.7|166023.7|166147.5|166057.5|166087.4|165997.4|481
1659638100000|2022-08-04 18:35:00|166113.9|166023.9|166231.3|166141.3|166248.4|166158.4|166113.3|166023.3|646
1659638400000|2022-08-04 18:40:00|166234.8|166144.8|166237.1|166147.1|166318.9|166228.9|166232.5|166142.5|491
1659638700000|2022-08-04 18:45:00|166236.4|166146.4|166264|166174|166274.6|166184.6|166235.2|166145.2|372
1659639000000|2022-08-04 18:50:00|166260|166170|166170|166080|166263.2|166173.2|166061.7|165971.7|455
1659639300000|2022-08-04 18:55:00|166170.1|166080.1|166186.3|166096.3|166213.3|166123.3|166126.7|166036.7|464
1659639600000|2022-08-04 19:00:00|166193|166103|166187.9|166097.9|166205.2|166115.2|166180.1|166090.1|448
1659639900000|2022-08-04 19:05:00|166187|166097|166183.5|166093.5|166207.3|166117.3|166158.8|166068.8|580
1659640200000|2022-08-04 19:10:00|166183.7|166093.7|166181.4|166091.4|166194.4|166104.4|166169|166079|439
1659640500000|2022-08-04 19:15:00|166177.5|166087.5|166159.5|166069.5|166187.8|166097.8|166150.4|166060.4|366
1659640800000|2022-08-04 19:20:00|166159.4|166069.4|166192.1|166102.1|166195.8|166105.8|166154.7|166064.7|295
1659641100000|2022-08-04 19:25:00|166191.3|166101.3|166176|166086|166198.2|166108.2|166163|166073|292
1659641400000|2022-08-04 19:30:00|166176.2|166086.2|166206.8|166116.8|166214.3|166124.3|166173.1|166083.1|338
1659641700000|2022-08-04 19:35:00|166208.9|166118.9|166196.8|166106.8|166209.2|166119.2|166181.4|166091.4|452
1659642000000|2022-08-04 19:40:00|166195.4|166105.4|166273|166183|166283.3|166193.3|166184.1|166094.1|612
1659642300000|2022-08-04 19:45:00|166271.7|166181.7|166140|166050|166315.3|166225.3|166125.2|166035.2|674
1659642600000|2022-08-04 19:50:00|166139.9|166049.9|166084.8|165994.8|166139.9|166049.9|166083.1|165993.1|787
1659642900000|2022-08-04 19:55:00|166084.7|165994.7|166178|166088|166180.3|166090.3|166074.2|165984.2|746
1659643200000|2022-08-04 20:00:00|166176.7|166086.7|166099.7|166009.7|166176.9|166086.9|166095.8|166005.8|487
1659643500000|2022-08-04 20:05:00|166106.6|166016.6|166116|166026|166127|166037|166101.8|166011.8|425
1659643800000|2022-08-04 20:10:00|166117.2|166027.2|166180.8|166090.8|166185.5|166095.5|166110.8|166020.8|430
1659644100000|2022-08-04 20:15:00|166179.3|166089.3|166192.9|166102.9|166198.9|166108.9|166174.8|166084.8|532
1659644400000|2022-08-04 20:20:00|166192.2|166102.2|166183.4|166093.4|166220.7|166130.7|166175.4|166085.4|651
1659644700000|2022-08-04 20:25:00|166183.9|166093.9|166122.8|166032.8|166203.9|166105.9|166122.8|166032.8|777
1659645000000|2022-08-04 20:30:00|166140.6|166050.6|166169.8|166079.8|166183.9|166093.9|166118.1|166028.1|326
1659645300000|2022-08-04 20:35:00|166166.6|166076.6|166163.2|166073.2|166175.9|166084.7|166139.6|166045.9|318
1659645600000|2022-08-04 20:40:00|166158.6|166068.6|166163.7|166073.7|166168.8|166078.8|166135.2|166045.2|165
1659645900000|2022-08-04 20:45:00|166165.8|166075.8|166176.7|166086.7|166180.4|166090.4|166121.8|166031.8|182
1659646200000|2022-08-04 20:50:00|166178.3|166088.3|166145.6|166055.6|166184.4|166094.4|166142.2|166052.2|178
1659646500000|2022-08-04 20:55:00|166159.4|166069.4|166246.3|165904.3|166280.5|166069.4|166104|165881.9|324
1659646800000|2022-08-04 21:00:00|166210.1|165868.1|166158.9|165816.9|166212.5|165870.5|166056.9|165714.9|61
1659647100000|2022-08-04 21:05:00|166135|165793|166250.9|165908.9|166250.9|165908.9|166135|165793|83
1659647400000|2022-08-04 21:10:00|166260.2|165918.2|166242.1|165900.1|166269.8|165927.8|166157.9|165815.9|199
1659647700000|2022-08-04 21:15:00|166238.2|165896.2|166238.1|165896.1|166309.4|165967.4|166140.1|165798.1|138
1659648000000|2022-08-04 21:20:00|166240.1|165898.1|166217.6|165875.6|166325.1|165983.1|166139.6|165797.6|119
1659648300000|2022-08-04 21:25:00|166219.9|165877.9|166208.1|165866.1|166325.9|165983.9|166125|165783|124
1659648600000|2022-08-04 21:30:00|166209.7|165867.7|166179.8|165837.8|166310.6|165968.6|166125|165783|166
1659648900000|2022-08-04 21:35:00|166205|165863|166249|165907|166326.1|165984.1|166164|165822|158
1659649200000|2022-08-04 21:40:00|166248|165906|166204|165862|166325.4|165983.4|166125|165783|130
1659649500000|2022-08-04 21:45:00|166170.2|165828.2|166254.1|165912.1|166295.8|165953.8|166060.9|165718.9|137
1659649800000|2022-08-04 21:50:00|166253.9|165911.9|166219.9|165877.9|166286.4|165944.4|166113.3|165771.3|147
1659650100000|2022-08-04 21:55:00|166229.3|165887.3|166169.8|165827.8|166291.1|165949.1|166067.5|165725.5|189
1659650400000|2022-08-04 22:00:00|166108|165766|166231.9|165889.9|166323.2|165981.2|166108|165766|261
1659650700000|2022-08-04 22:05:00|166239.9|165897.9|166228.8|165886.8|166339.6|165997.6|166078.5|165736.5|207
1659651000000|2022-08-04 22:10:00|166229.4|165887.4|166206.9|165864.9|166388.7|166046.7|166130.7|165788.7|186
1659651300000|2022-08-04 22:15:00|166241.6|165899.6|166219.8|165877.8|166301.1|165959.1|166154.5|165812.5|271
1659651600000|2022-08-04 22:20:00|166238.1|165896.1|166233.8|165891.8|166316.6|165974.6|166186.6|165844.6|234
1659651900000|2022-08-04 22:25:00|166246.3|165904.3|166267.8|165925.8|166325.7|165983.7|166209.2|165867.2|241
1659652200000|2022-08-04 22:30:00|166272.6|165930.6|166237.2|165895.2|166351.2|166009.2|166207.2|165865.2|253
1659652500000|2022-08-04 22:35:00|166236.9|165894.9|166261.5|165919.5|166295.8|165953.8|166188.4|165846.4|178
1659652800000|2022-08-04 22:40:00|166246.9|165904.9|166247.3|165905.3|166284|165946.2|166183.2|165841.2|137
1659653100000|2022-08-04 22:45:00|166247|165905|166260.5|165918.5|166285|165944|166185.3|165843.3|127
1659653400000|2022-08-04 22:50:00|166262.9|165920.9|166261.1|165919.1|166317.3|165975.3|166201.9|165859.9|157
1659653700000|2022-08-04 22:55:00|166246.4|165904.4|166206.6|165864.6|166284.1|165942.1|166163.1|165821.1|143
1659654000000|2022-08-04 23:00:00|166248.9|165906.9|166247.6|165905.6|166272.6|165930.6|166182.9|165840.9|262
1659654300000|2022-08-04 23:05:00|166246.8|165904.8|166243|165901|166258.9|165916.9|166190.1|165848.1|210
1659654600000|2022-08-04 23:10:00|166246|165904|166238.9|165896.9|166261|165919|166206.5|165864.5|234
1659654900000|2022-08-04 23:15:00|166245.6|165903.6|166242|165900|166270.7|165928.7|166213.3|165871.4|226
1659655200000|2022-08-04 23:20:00|166243.8|165901.8|166235.7|165893.7|166272.5|165931.1|166203|165872.8|284
1659655500000|2022-08-04 23:25:00|166236.3|165894.3|166239.6|165897.6|166286.7|165944.7|166208|165866|248
1659655800000|2022-08-04 23:30:00|166235.7|165893.7|166243.4|165901.4|166274|165932|166208.7|165866.7|260
1659656100000|2022-08-04 23:35:00|166257.2|165915.2|166229.7|165887.7|166286.1|165944.8|166210.8|165868.8|234
1659656400000|2022-08-04 23:40:00|166242.2|165900.2|166229.5|165887.5|166263.7|165921.7|166215|165878.6|205
1659656700000|2022-08-04 23:45:00|166230.1|165888.1|166217|165902|166264.7|165922.7|166214.1|165872.1|215
1659657000000|2022-08-04 23:50:00|166241.1|165899.1|166231.9|165889.9|166266|165924|166204|165862|256
1659657300000|2022-08-04 23:55:00|166237|165895|166239.9|165897.9|166269.8|165927.8|166213.7|165871.7|238
1659657600000|2022-08-05 00:00:00|166237.2|165895.2|166352.4|166114.6|166356.2|166213.5|166179.8|165882.1|478
1659657900000|2022-08-05 00:05:00|166359.9|166108.8|166175.1|166045.1|166359.9|166171.8|166164.7|165981.5|406
1659658200000|2022-08-05 00:10:00|166175|166045|166236.6|166007.2|166238.3|166062.6|166171|165976.9|291
1659658500000|2022-08-05 00:15:00|166184.3|166054.3|166181.2|166091.2|166303.4|166165.6|166172.1|166015.4|351
1659658800000|2022-08-05 00:20:00|166178.3|166088.3|166206|166076|166254.1|166096.3|166175.9|166016.3|227
1659659100000|2022-08-05 00:25:00|166201.5|166071.5|166202.6|166072.6|166284.5|166103.1|166178.9|166026|267
1659659400000|2022-08-05 00:30:00|166269.9|166049|166252.5|166162.5|166320|166218.8|166163.4|166049|351
1659659700000|2022-08-05 00:35:00|166253.3|166163.3|166390|166130.9|166390|166189.9|166199.6|166027.8|316
1659660000000|2022-08-05 00:40:00|166243.6|166153.6|166333.9|166113.1|166333.9|166181.8|166204.1|166057.5|357
1659660300000|2022-08-05 00:45:00|166326.5|166112.6|166326.7|166096.4|166357.2|166173.8|166240.8|166061.7|292
1659660600000|2022-08-05 00:50:00|166343.1|166104.4|166272|166098.6|166376|166159.6|166243.6|166034|406
1659660900000|2022-08-05 00:55:00|166263.6|166104|166315.8|166113.2|166363.1|166183.3|166234.3|166043|386
1659661200000|2022-08-05 01:00:00|166331.9|166114.3|166272.2|166142.2|166396.4|166167.3|166260.5|166079.7|339
1659661500000|2022-08-05 01:05:00|166276.4|166146.4|166290.9|166086.7|166410|166161.1|166226|166060.2|299
1659661800000|2022-08-05 01:10:00|166293.9|166077.5|166235|166105|166401|166149.7|166235|166021.3|290
1659662100000|2022-08-05 01:15:00|166262.9|166061.6|166212|165987|166328.2|166097.6|166164.8|165957.4|383
1659662400000|2022-08-05 01:20:00|166217.4|165988.6|166170.8|165951.8|166272.6|166053.5|166123.1|165941|308
1659662700000|2022-08-05 01:25:00|166122.5|165992.5|166250.5|166120.5|166276.4|166131.7|166073|165924.1|816
1659663000000|2022-08-05 01:30:00|166247.7|166117.7|166262.2|166132.2|166303.4|166157.4|166230.5|166073.3|900
1659663300000|2022-08-05 01:35:00|166263.9|166133.9|166263.4|166133.4|166294.2|166146.8|166223.3|166050.5|808
1659663600000|2022-08-05 01:40:00|166264|166134|166313|166223|166320.8|166226|166232.9|166039|811
1659663900000|2022-08-05 01:45:00|166311.5|166221.5|166246.1|166116.1|166333.5|166223.1|166228.7|166114|798
1659664200000|2022-08-05 01:50:00|166253|166123|166249.9|166119.9|166308.3|166158.2|166210|166079.1|828
1659664500000|2022-08-05 01:55:00|166260.9|166130.9|166312.1|166182.1|166352.8|166216.5|166229.6|166112.7|755
1659664800000|2022-08-05 02:00:00|166309.8|166179.8|166284.8|166194.8|166380.8|166217.5|166272.1|166136|825
1659665100000|2022-08-05 02:05:00|166279|166189|166280.8|166190.8|166376|166207.3|166257.7|166122.9|814
1659665400000|2022-08-05 02:10:00|166280.4|166190.4|166198.1|166068.1|166297.1|166207.1|166195.7|166065.7|784
1659665700000|2022-08-05 02:15:00|166196.4|166066.4|166226.4|166136.4|166274.1|166153.7|166188.5|166012.7|782
1659666000000|2022-08-05 02:20:00|166229.1|166139.1|166245.7|166155.7|166298.8|166157|166215|166082.7|760
1659666300000|2022-08-05 02:25:00|166246.2|166156.2|166286.7|166196.7|166356.8|166208.8|166243.4|166115.5|632
1659666600000|2022-08-05 02:30:00|166282|166192|166254.1|166124.1|166317.3|166212.2|166222.3|166112.8|773
1659666900000|2022-08-05 02:35:00|166256.6|166126.6|166252.2|166122.2|166320.2|166166.2|166221.4|166051|737
1659667200000|2022-08-05 02:40:00|166251.8|166121.8|166256|166126|166322.4|166155.2|166213.6|166071.5|652
1659667500000|2022-08-05 02:45:00|166253.6|166123.6|166249.2|166119.2|166320.5|166163.1|166223.4|166063.4|666
1659667800000|2022-08-05 02:50:00|166250.9|166120.9|166248.6|166118.6|166299.8|166162|166216.1|166065.6|705
1659668100000|2022-08-05 02:55:00|166251.4|166121.4|166255.5|166125.5|166313|166154.9|166222.3|166062.4|627
1659668400000|2022-08-05 03:00:00|166254|166124|166317.3|166002.1|166324.6|166139.8|166212.2|165995.2|731
1659668700000|2022-08-05 03:05:00|166314.9|166006.5|166292.9|166162.9|166388.7|166185|166232.7|166006.5|767
1659669000000|2022-08-05 03:10:00|166293.2|166163.2|166290.7|166059.2|166351.3|166190.8|166171.7|166009.3|757
1659669300000|2022-08-05 03:15:00|166285.8|166063.7|166302.2|166058.4|166349.9|166142.5|166215.7|166007.9|683
1659669600000|2022-08-05 03:20:00|166297.7|166061.4|166235|166105|166349.2|166134.9|166228.6|166008.4|668
1659669900000|2022-08-05 03:25:00|166275.3|166071.4|166282.8|166055.5|166342.3|166115.6|166227.1|166019.1|673
1659670200000|2022-08-05 03:30:00|166286.9|166055.3|166231.4|166101.4|166329|166128.8|166212.9|166035.5|790
1659670500000|2022-08-05 03:35:00|166233.6|166103.6|166187.7|166057.7|166355|166114.2|166173|165992.3|711
1659670800000|2022-08-05 03:40:00|166188.1|166058.1|166187.6|166057.6|166295.5|166070.3|166143.9|165944|660
1659671100000|2022-08-05 03:45:00|166185.5|166055.5|166234.6|166019.5|166284.1|166083.3|166162.6|165979|658
1659671400000|2022-08-05 03:50:00|166239.8|166016.1|166258.8|166037.8|166300|166079.7|166171|165966.8|401
1659671700000|2022-08-05 03:55:00|166244.4|166044.1|166204|166074|166316.5|166074|166184.2|165960|329
1659672000000|2022-08-05 04:00:00|166199.3|166069.3|166168.1|166038.1|166318|166107.8|166137.2|165966.7|759
1659672300000|2022-08-05 04:05:00|166165.7|166035.7|166236.9|166106.9|166288.3|166134.3|166146.2|165992.6|724
1659672600000|2022-08-05 04:10:00|166236.5|166106.5|166152|166062|166283.3|166120.4|166144.4|166001.9|583
1659672900000|2022-08-05 04:15:00|166152.1|166062.1|166163.7|166033.7|166231.9|166076.8|166142.8|165972|487
1659673200000|2022-08-05 04:20:00|166164.9|166034.9|166150.7|166060.7|166236.4|166085.8|166142.4|165998.5|637
1659673500000|2022-08-05 04:25:00|166148.8|166058.8|166279.9|166063|166318.4|166125.5|166144.5|166033.4|774
1659673800000|2022-08-05 04:30:00|166223.9|166093.9|166093.8|166003.8|166335.1|166126|166090.9|165980.4|777
1659674100000|2022-08-05 04:35:00|166093.1|166003.1|166134.8|166044.8|166176.4|166049|166085.4|165974.7|628
1659674400000|2022-08-05 04:40:00|166134.9|166044.9|166131.2|166041.2|166159.6|166053.5|166122.8|166011.2|548
1659674700000|2022-08-05 04:45:00|166139|166049|166132.4|166042.4|166203|166052.8|166120.1|165978.6|633
1659675000000|2022-08-05 04:50:00|166132.8|166042.8|166133.1|166043.1|166190.5|166050.3|166104.1|165990|611
1659675300000|2022-08-05 04:55:00|166131.8|166041.8|166135|166045|166161.9|166055.2|166113.2|166003|713
1659675600000|2022-08-05 05:00:00|166136.3|166046.3|166184.1|166054.1|166223.1|166075.2|166128.1|166020.7|754
1659675900000|2022-08-05 05:05:00|166184.5|166054.5|166228.7|166138.7|166253.1|166140.4|166157.3|166023.7|646
1659676200000|2022-08-05 05:10:00|166226.8|166136.8|166212.5|166122.5|166257.4|166143.1|166198.3|166086.4|725
1659676500000|2022-08-05 05:15:00|166210.7|166120.7|166269.1|166179.1|166275.9|166185.9|166191.7|166093.6|699
1659676800000|2022-08-05 05:20:00|166269.5|166179.5|166294.8|166164.8|166368.8|166206|166262.6|166110.8|690
1659677100000|2022-08-05 05:25:00|166284.5|166154.5|166264|166134|166295.2|166171.1|166238.2|166074.6|604
1659677400000|2022-08-05 05:30:00|166260.9|166130.9|166281.3|166151.3|166306.1|166162.8|166235|166092.7|684
1659677700000|2022-08-05 05:35:00|166280.9|166150.9|166284.7|166154.7|166332.3|166179|166254.2|166096.8|567
1659678000000|2022-08-05 05:40:00|166296.1|166166.1|166263.2|166133.2|166332.1|166176.9|166216.7|166061.5|728
1659678300000|2022-08-05 05:45:00|166299.5|166096.8|166195.1|166105.1|166299.5|166141.9|166184|166046.6|833
1659678600000|2022-08-05 05:50:00|166195.7|166105.7|166208.2|166118.2|166283.5|166139.4|166189.5|166061.3|524
1659678900000|2022-08-05 05:55:00|166206.2|166116.2|166377.8|166247.8|166447.9|166284.7|166185|166026.7|781
1659679200000|2022-08-05 06:00:00|166379.5|166249.5|166386.6|166256.6|166444|166306.5|166353.8|166199.7|806
1659679500000|2022-08-05 06:05:00|166385.2|166255.2|166324.3|166234.3|166403.6|166290.6|166319.3|166197|771
1659679800000|2022-08-05 06:10:00|166324.5|166234.5|166366.2|166276.2|166389.6|166279.2|166322.9|166212.9|716
1659680100000|2022-08-05 06:15:00|166365.8|166275.8|166333.4|166243.4|166407.7|166317.7|166300.6|166210.6|795
1659680400000|2022-08-05 06:20:00|166333.2|166243.2|166448.3|166358.3|166512.3|166379.7|166331.7|166241.7|469
1659680700000|2022-08-05 06:25:00|166447.8|166357.8|166338|166248|166465.5|166375.5|166291.9|166184.6|530
1659681000000|2022-08-05 06:30:00|166337|166247|166269.4|166179.4|166358.9|166268.9|166269.3|166179.3|370
1659681300000|2022-08-05 06:35:00|166269.6|166179.6|166261.9|166171.9|166290.3|166200.3|166247|166157|438
1659681600000|2022-08-05 06:40:00|166265.1|166175.1|166292.8|166202.8|166354.5|166264.5|166234.4|166144.4|721
1659681900000|2022-08-05 06:45:00|166288|166198|166270.7|166180.7|166300.4|166210.4|166253.2|166163.2|615
1659682200000|2022-08-05 06:50:00|166270.9|166180.9|166187.8|166097.8|166288.5|166198.5|166174.5|166084.5|781
1659682500000|2022-08-05 06:55:00|166188|166098|166228.1|166138.1|166248.6|166158.6|166163.9|166073.9|698
1659682800000|2022-08-05 07:00:00|166227.5|166137.5|166250.9|166160.9|166268.4|166178.4|166195.1|166105.1|600
1659683100000|2022-08-05 07:05:00|166251.2|166161.2|166131.4|166041.4|166265.9|166175.9|166081.1|165991.1|742
1659683400000|2022-08-05 07:10:00|166130.5|166040.5|166082.1|165992.1|166133.4|166043.4|166058.9|165968.9|645
1659683700000|2022-08-05 07:15:00|166081.2|165991.2|166087.6|165997.6|166121.3|166031.3|166034.7|165944.7|523
1659684000000|2022-08-05 07:20:00|166090.8|166000.8|165946.6|165856.6|166107.9|166017.9|165927.9|165837.9|639
1659684300000|2022-08-05 07:25:00|165946.5|165856.5|165912.1|165822.1|165998.4|165908.4|165832.7|165742.7|813
1659684600000|2022-08-05 07:30:00|165912.3|165822.3|165786.9|165696.9|165963.9|165873.9|165744.2|165654.2|814
1659684900000|2022-08-05 07:35:00|165788.3|165698.3|165850|165760|165879.6|165789.6|165777.7|165687.7|758
1659685200000|2022-08-05 07:40:00|165850.6|165760.6|165737.6|165647.6|165856.5|165766.5|165737.6|165647.6|844
1659685500000|2022-08-05 07:45:00|165737.7|165647.7|165657.8|165567.8|165750.8|165660.8|165557.2|165467.2|722
1659685800000|2022-08-05 07:50:00|165656.4|165566.4|165682.3|165592.3|165698.5|165608.5|165646.8|165556.8|816
1659686100000|2022-08-05 07:55:00|165683.1|165593.1|165665.7|165575.7|165728.4|165638.4|165621|165531|836
1659686400000|2022-08-05 08:00:00|165666.6|165576.6|165730.9|165640.9|165820.2|165730.2|165648|165558|719
1659686700000|2022-08-05 08:05:00|165731.8|165641.8|165692.7|165602.7|165809.2|165719.2|165668.5|165578.5|612
1659687000000|2022-08-05 08:10:00|165693.6|165603.6|165695.7|165605.7|165796.2|165706.2|165681.1|165591.1|648
1659687300000|2022-08-05 08:15:00|165695.4|165605.4|166032.1|165942.1|166058.5|165968.5|165690.9|165600.9|878
1659687600000|2022-08-05 08:20:00|166032.4|165942.4|165901|165811|166088.1|165998.1|165882.9|165792.9|701
1659687900000|2022-08-05 08:25:00|165900.6|165810.6|165832.5|165742.5|165900.6|165810.6|165751.3|165661.3|780
1659688200000|2022-08-05 08:30:00|165832.7|165742.7|165898|165808|165898.9|165808.9|165772.9|165682.9|864
1659688500000|2022-08-05 08:35:00|165895.3|165805.3|165912.2|165822.2|165937|165847|165886.7|165796.7|667
1659688800000|2022-08-05 08:40:00|165917.6|165827.6|165923.7|165833.7|166003.8|165913.8|165893.8|165803.8|904
1659689100000|2022-08-05 08:45:00|165923.6|165833.6|165986.9|165896.9|166000.4|165910.4|165905.8|165815.8|907
1659689400000|2022-08-05 08:50:00|165988.6|165898.6|166279.9|166189.9|166384.7|166294.7|165973.5|165883.5|797
1659689700000|2022-08-05 08:55:00|166279.8|166189.8|166248.6|166158.6|166330.9|166240.9|166218.3|166128.3|715
1659690000000|2022-08-05 09:00:00|166251.6|166161.6|166269.5|166179.5|166313.5|166223.5|166242.1|166152.1|799
1659690300000|2022-08-05 09:05:00|166270|166180|166376.4|166286.4|166454.4|166364.4|166257.9|166167.9|816
1659690600000|2022-08-05 09:10:00|166378.6|166288.6|166480.9|166390.9|166482.3|166392.3|166330.8|166240.8|691
1659690900000|2022-08-05 09:15:00|166480.5|166390.5|166459.8|166369.8|166513.7|166423.7|166438.5|166348.5|760
1659691200000|2022-08-05 09:20:00|166459.5|166369.5|166476.4|166386.4|166491.8|166401.8|166376.5|166286.5|675
1659691500000|2022-08-05 09:25:00|166475.7|166385.7|166462.3|166372.3|166499.6|166409.6|166443.1|166353.1|540
1659691800000|2022-08-05 09:30:00|166462.5|166372.5|166405.1|166315.1|166504|166414|166403.7|166313.7|697
1659692100000|2022-08-05 09:35:00|166404.2|166314.2|166348.1|166258.1|166433|166343|166335.8|166245.8|673
1659692400000|2022-08-05 09:40:00|166351.6|166261.6|166415.2|166325.2|166417.6|166327.6|166332|166242|740
1659692700000|2022-08-05 09:45:00|166414.3|166324.3|166348.6|166258.6|166450.6|166360.6|166327.8|166237.8|752
1659693000000|2022-08-05 09:50:00|166348.4|166258.4|166332.4|166242.4|166364.1|166274.1|166325.5|166235.5|777
1659693300000|2022-08-05 09:55:00|166328|166238|166293.9|166203.9|166335.5|166245.5|166222.1|166132.1|471
1659693600000|2022-08-05 10:00:00|166294|166204|166371.9|166281.9|166428.8|166338.8|166276.8|166186.8|686
1659693900000|2022-08-05 10:05:00|166372|166282|166353.9|166263.9|166428.5|166338.5|166321|166231|544
1659694200000|2022-08-05 10:10:00|166353.4|166263.4|166518.9|166428.9|166520.5|166430.5|166352.5|166262.5|701
1659694500000|2022-08-05 10:15:00|166519.8|166429.8|166393.4|166303.4|166520.1|166430.1|166387.9|166297.9|738
1659694800000|2022-08-05 10:20:00|166390.9|166300.9|166346.9|166256.9|166416.1|166326.1|166294.7|166204.7|493
1659695100000|2022-08-05 10:25:00|166346.8|166256.8|166279.2|166189.2|166348.5|166258.5|166236.4|166146.4|613
1659695400000|2022-08-05 10:30:00|166279.3|166189.3|166367.4|166277.4|166378.9|166288.9|166279.3|166189.3|621
1659695700000|2022-08-05 10:35:00|166366.8|166276.8|166412|166322|166414.6|166324.6|166341.4|166251.4|719
1659696000000|2022-08-05 10:40:00|166409|166319|166496.8|166406.8|166499.1|166409.1|166350.7|166260.7|800
1659696300000|2022-08-05 10:45:00|166494.6|166404.6|166602.1|166512.1|166633.7|166543.7|166405.5|166315.5|635
1659696600000|2022-08-05 10:50:00|166601.3|166511.3|166660.6|166570.6|166669.4|166579.4|166535.5|166445.5|577
1659696900000|2022-08-05 10:55:00|166658.3|166568.3|166474.6|166384.6|166685.3|166595.3|166458.8|166368.8|650
1659697200000|2022-08-05 11:00:00|166476.4|166386.4|166543.2|166453.2|166561.2|166471.2|166469.7|166379.7|400
1659697500000|2022-08-05 11:05:00|166540|166450|166584.9|166494.9|166646.6|166556.6|166462.6|166372.6|540
1659697800000|2022-08-05 11:10:00|166586.3|166496.3|166475.5|166385.5|166599.5|166509.5|166441.3|166351.3|666
1659698100000|2022-08-05 11:15:00|166472.9|166382.9|166581.6|166491.6|166598.4|166508.4|166458.1|166368.1|652
1659698400000|2022-08-05 11:20:00|166580|166490|166674.4|166584.4|166692.3|166602.3|166555|166465|823
1659698700000|2022-08-05 11:25:00|166672.1|166582.1|166624.9|166534.9|166678.7|166588.7|166594.4|166504.4|806
1659699000000|2022-08-05 11:30:00|166624.5|166534.5|166702.3|166612.3|166706.8|166616.8|166616.4|166526.4|786
1659699300000|2022-08-05 11:35:00|166702|166612|166694.1|166604.1|166756.7|166666.7|166665.9|166575.9|818
1659699600000|2022-08-05 11:40:00|166695.2|166605.2|166608.7|166518.7|166701.1|166611.1|166598|166508|797
1659699900000|2022-08-05 11:45:00|166609.2|166519.2|166714.2|166624.2|166714.6|166624.6|166600.4|166510.4|744
1659700200000|2022-08-05 11:50:00|166713.3|166623.3|166629.7|166539.7|166722.5|166632.5|166560.2|166470.2|806
1659700500000|2022-08-05 11:55:00|166633.3|166543.3|166560.7|166470.7|166640.7|166550.7|166538.2|166448.2|694
1659700800000|2022-08-05 12:00:00|166561.1|166471.1|166525.1|166435.1|166590.9|166500.9|166476.1|166386.1|848
1659701100000|2022-08-05 12:05:00|166525.4|166435.4|166482.2|166392.2|166560|166470|166446.2|166356.2|793
1659701400000|2022-08-05 12:10:00|166493.4|166403.4|166505.3|166415.3|166535.9|166445.9|166463.4|166373.4|503
1659701700000|2022-08-05 12:15:00|166508.8|166418.8|166571.9|166481.9|166599.8|166509.8|166506.6|166416.6|641
1659702000000|2022-08-05 12:20:00|166573.3|166483.3|167378.7|167288.7|167487.8|167397.8|166555|166465|985
1659702300000|2022-08-05 12:25:00|167376.9|167286.9|167390.7|167048.7|167959.2|167834.5|167256.4|166991.4|1055
1659702600000|2022-08-05 12:30:00|167387.6|167045.6|168546.6|168416.6|168894.5|168616.3|167268.8|166926.8|1109
1659702900000|2022-08-05 12:35:00|168548.6|168418.6|168218.4|168128.4|168611.5|168486.8|168142.4|168052.4|1162
1659703200000|2022-08-05 12:40:00|168223.4|168133.4|168375.3|168285.3|168423.6|168333.6|168021|167931|1118
1659703500000|2022-08-05 12:45:00|168375.7|168285.7|168414.6|168324.6|168819|168729|168292.5|168202.5|1153
1659703800000|2022-08-05 12:50:00|168418.2|168328.2|168440.1|168350.1|168631.8|168541.8|168377.6|168287.6|1151
1659704100000|2022-08-05 12:55:00|168435.3|168345.3|168590.4|168500.4|168666.8|168576.8|168399|168309|1074
1659704400000|2022-08-05 13:00:00|168586.4|168496.4|168351.3|168261.3|168628.5|168538.5|168332.1|168242.1|1085
1659704700000|2022-08-05 13:05:00|168352|168262|168386.5|168296.5|168395.7|168305.7|168225|168135|886
1659705000000|2022-08-05 13:10:00|168389.5|168299.5|168406|168316|168595.8|168505.8|168386.2|168296.2|1105
1659705300000|2022-08-05 13:15:00|168405.9|168315.9|168482.4|168392.4|168499.4|168409.4|168332.2|168242.2|1125
1659705600000|2022-08-05 13:20:00|168477.3|168387.3|168372.7|168282.7|168534.5|168444.5|168342.4|168252.4|1023
1659705900000|2022-08-05 13:25:00|168369.1|168279.1|168491.9|168401.9|168499.6|168409.6|168262.6|168172.6|1091
1659706200000|2022-08-05 13:30:00|168492.5|168402.5|168274.4|168184.4|168587.7|168497.7|168266.7|168176.7|1151
1659706500000|2022-08-05 13:35:00|168273.3|168183.3|168364.8|168274.8|168396.1|168306.1|168125.1|168035.1|1066
1659706800000|2022-08-05 13:40:00|168365.8|168275.8|168261.2|168171.2|168419.5|168329.5|168239.3|168149.3|1025
1659707100000|2022-08-05 13:45:00|168256.9|168166.9|168330.8|168240.8|168469.7|168379.7|168165.4|168075.4|1055
1659707400000|2022-08-05 13:50:00|168330.9|168240.9|167991.5|167901.5|168330.9|168240.9|167963.2|167873.2|1050
1659707700000|2022-08-05 13:55:00|167992.9|167902.9|168037.4|167947.4|168151.2|168061.2|167965.5|167875.5|1071
1659708000000|2022-08-05 14:00:00|168035.6|167945.6|168202.2|168112.2|168403.6|168313.6|167961.7|167871.7|1091
1659708300000|2022-08-05 14:05:00|168203.6|168113.6|168003|167913|168354.5|168264.5|168002.6|167912.6|1033
1659708600000|2022-08-05 14:10:00|168003.5|167913.5|167891.5|167801.5|168069.4|167979.4|167813|167723|1115
1659708900000|2022-08-05 14:15:00|167891.8|167801.8|167900.6|167810.6|168052.5|167962.5|167783.7|167693.7|1089
1659709200000|2022-08-05 14:20:00|167902|167812|168062.7|167972.7|168067.8|167977.8|167783.4|167693.4|1007
1659709500000|2022-08-05 14:25:00|168062.2|167972.2|168264.4|168174.4|168296.2|168206.2|168022.3|167932.3|1049
1659709800000|2022-08-05 14:30:00|168262.3|168172.3|168301.5|168211.5|168319.3|168229.3|168152.2|168062.2|1058
1659710100000|2022-08-05 14:35:00|168301.2|168211.2|168382.1|168292.1|168428.4|168338.4|168203.8|168113.8|985
1659710400000|2022-08-05 14:40:00|168383.6|168293.6|168203.1|168113.1|168442|168352|168195.9|168105.9|931
1659710700000|2022-08-05 14:45:00|168196.7|168106.7|168190.4|168100.4|168206.6|168116.6|168072.1|167982.1|921
1659711000000|2022-08-05 14:50:00|168190.2|168100.2|168031.8|167941.8|168212.4|168122.4|168018.1|167928.1|980
1659711300000|2022-08-05 14:55:00|168031.2|167941.2|167904.7|167814.7|168034.8|167944.8|167840.4|167750.4|936
1659711600000|2022-08-05 15:00:00|167904.3|167814.3|167702.5|167612.5|167908.5|167818.5|167689.6|167599.6|965
1659711900000|2022-08-05 15:05:00|167706.5|167616.5|167803.4|167713.4|167836.5|167746.5|167699.4|167609.4|608
1659712200000|2022-08-05 15:10:00|167802.7|167712.7|167789.2|167699.2|167840.2|167750.2|167788.7|167698.7|610
1659712500000|2022-08-05 15:15:00|167797.4|167707.4|167788.6|167698.6|167800.7|167710.7|167752.1|167662.1|476
1659712800000|2022-08-05 15:20:00|167787.8|167697.8|167886.7|167796.7|167941.2|167851.2|167776.3|167686.3|623
1659713100000|2022-08-05 15:25:00|167886.4|167796.4|168068.5|167978.5|168070.3|167980.3|167873.4|167783.4|986
1659713400000|2022-08-05 15:30:00|168069.9|167979.9|168026.8|167936.8|168074|167984|168006.6|167916.6|624
1659713700000|2022-08-05 15:35:00|168026.6|167936.6|168149|168059|168156.9|168066.9|167996.7|167906.7|526
1659714000000|2022-08-05 15:40:00|168148.7|168058.7|168082.6|167992.6|168178.4|168088.4|168080.3|167990.3|462
1659714300000|2022-08-05 15:45:00|168082.8|167992.8|168096.7|168006.7|168101.2|168011.2|168066.4|167976.4|530
1659714600000|2022-08-05 15:50:00|168097.2|168007.2|168018.3|167928.3|168102|168012|167924.2|167834.2|651
1659714900000|2022-08-05 15:55:00|168021|167931|168064.1|167974.1|168101|168011|167994.5|167904.5|543
1659715200000|2022-08-05 16:00:00|168060.6|167970.6|167863.2|167773.2|168066.8|167976.8|167863.2|167773.2|695
1659715500000|2022-08-05 16:05:00|167858.4|167768.4|167979|167889|167980.7|167890.7|167723.8|167633.8|805
1659715800000|2022-08-05 16:10:00|167977.2|167887.2|167974.8|167884.8|168019.4|167929.4|167939.5|167849.5|790
1659716100000|2022-08-05 16:15:00|167974.2|167884.2|168103.2|168013.2|168201.6|168111.6|167971|167881|747
1659716400000|2022-08-05 16:20:00|168095.4|168005.4|168143.3|168053.3|168148.8|168058.8|168081.6|167991.6|578
1659716700000|2022-08-05 16:25:00|168142|168052|168137.7|168047.7|168174.7|168084.7|168122.1|168032.1|562
1659717000000|2022-08-05 16:30:00|168136.7|168046.7|168137.1|168047.1|168152.2|168062.2|168130.2|168040.2|506
1659717300000|2022-08-05 16:35:00|168136.4|168046.4|168184.8|168094.8|168186.9|168096.9|168133.9|168043.9|545
1659717600000|2022-08-05 16:40:00|168183.1|168093.1|168143.6|168053.6|168205.2|168115.2|168143.6|168053.6|645
1659717900000|2022-08-05 16:45:00|168144.1|168054.1|168046|167956|168144.4|168054.4|168007.4|167917.4|609
1659718200000|2022-08-05 16:50:00|168045.8|167955.8|167947.3|167857.3|168046.5|167956.5|167809.6|167719.6|713
1659718500000|2022-08-05 16:55:00|167947.6|167857.6|168010.8|167920.8|168014|167924|167947.3|167857.3|809
1659718800000|2022-08-05 17:00:00|168010.4|167920.4|167898.7|167808.7|168048.9|167958.9|167896.5|167806.5|635
1659719100000|2022-08-05 17:05:00|167898.1|167808.1|167851.3|167761.3|167898.6|167808.6|167838.4|167748.4|618
1659719400000|2022-08-05 17:10:00|167851.6|167761.6|167782.1|167692.1|167853.9|167763.9|167776.7|167686.7|763
1659719700000|2022-08-05 17:15:00|167781.9|167691.9|167722.7|167632.7|167783.3|167693.3|167625.6|167535.6|651
1659720000000|2022-08-05 17:20:00|167723.7|167633.7|167759.7|167669.7|167770|167680|167716.7|167626.7|557
1659720300000|2022-08-05 17:25:00|167763.5|167673.5|167864.8|167774.8|167882.4|167792.4|167752|167662|674
1659720600000|2022-08-05 17:30:00|167864.2|167774.2|167908|167818|167908.6|167818.6|167859.4|167769.4|563
1659720900000|2022-08-05 17:35:00|167908.3|167818.3|167814.8|167724.8|167909.8|167819.8|167800.2|167710.2|615
1659721200000|2022-08-05 17:40:00|167812.5|167722.5|167870.6|167780.6|167872.2|167782.2|167792|167702|804
1659721500000|2022-08-05 17:45:00|167869.9|167779.9|167851.5|167761.5|167872.6|167782.6|167783|167693|570
1659721800000|2022-08-05 17:50:00|167853.4|167763.4|167854.4|167764.4|167882.7|167792.7|167847|167757|521
1659722100000|2022-08-05 17:55:00|167854.5|167764.5|167856|167766|167866.8|167776.8|167848.1|167758.1|459
1659722400000|2022-08-05 18:00:00|167856.1|167766.1|168029.5|167939.5|168033.2|167943.2|167852.2|167762.2|658
1659722700000|2022-08-05 18:05:00|168029.8|167939.8|168142.1|168052.1|168153.4|168063.4|168028.6|167938.6|563
1659723000000|2022-08-05 18:10:00|168148.6|168058.6|168135.7|168045.7|168167.6|168077.6|168127.7|168037.7|754
1659723300000|2022-08-05 18:15:00|168135.1|168045.1|168013.1|167923.1|168137.5|168047.5|168003.3|167913.3|443
1659723600000|2022-08-05 18:20:00|168010.3|167920.3|168011.3|167921.3|168047.3|167957.3|168002|167912|439
1659723900000|2022-08-05 18:25:00|168011.2|167921.2|168049.4|167959.4|168055.8|167965.8|168007.2|167917.2|718
1659724200000|2022-08-05 18:30:00|168041.1|167951.1|168005.2|167915.2|168058.1|167968.1|167981.2|167891.2|750
1659724500000|2022-08-05 18:35:00|168005.5|167915.5|168013.2|167923.2|168021.4|167931.4|168000.4|167910.4|385
1659724800000|2022-08-05 18:40:00|168013|167923|168032.8|167942.8|168049.2|167959.2|168006|167916|706
1659725100000|2022-08-05 18:45:00|168033.1|167943.1|167991.4|167901.4|168046.3|167956.3|167948.1|167858.1|819
1659725400000|2022-08-05 18:50:00|167990.5|167900.5|168020.4|167930.4|168039.8|167949.8|167984.7|167894.7|530
1659725700000|2022-08-05 18:55:00|168026.3|167936.3|168019.4|167929.4|168028.6|167938.6|168014|167924|653
1659726000000|2022-08-05 19:00:00|168010.8|167920.8|167882.3|167792.3|168021|167931|167867.9|167777.9|486
1659726300000|2022-08-05 19:05:00|167882.5|167792.5|167876.7|167786.7|167911.1|167821.1|167874.5|167784.5|521
1659726600000|2022-08-05 19:10:00|167877.9|167787.9|167701.7|167611.7|167878.5|167788.5|167685.6|167595.6|652
1659726900000|2022-08-05 19:15:00|167699|167609|167772.1|167682.1|167777.9|167687.9|167679.5|167589.5|675
1659727200000|2022-08-05 19:20:00|167771.7|167681.7|167761.8|167671.8|167811.8|167721.8|167754.8|167664.8|692
1659727500000|2022-08-05 19:25:00|167760.2|167670.2|167770.4|167680.4|167784.7|167694.7|167756.1|167666.1|737
1659727800000|2022-08-05 19:30:00|167778.5|167688.5|167763.1|167673.1|167779.5|167689.5|167754.5|167664.5|413
1659728100000|2022-08-05 19:35:00|167765.4|167675.4|167640.1|167550.1|167765.4|167675.4|167620.5|167504.3|490
1659728400000|2022-08-05 19:40:00|167640|167550|167648.9|167558.9|167676.2|167586.2|167638.5|167548.5|566
1659728700000|2022-08-05 19:45:00|167655.6|167565.6|167697|167607|167703.7|167613.7|167619.6|167529.6|477
1659729000000|2022-08-05 19:50:00|167696.2|167606.2|167762.3|167672.3|167767.1|167677.1|167673.1|167583.1|534
1659729300000|2022-08-05 19:55:00|167761.7|167671.7|167792.2|167702.2|167809.5|167719.5|167732.6|167642.6|701
1659729600000|2022-08-05 20:00:00|167791.6|167701.6|167772.6|167682.6|167791.6|167701.6|167717.6|167627.6|794
1659729900000|2022-08-05 20:05:00|167772.9|167682.9|167782.5|167692.5|167785|167695|167768.5|167678.5|447
1659730200000|2022-08-05 20:10:00|167782|167692|167817.2|167727.2|167850.7|167760.7|167774.4|167684.4|382
1659730500000|2022-08-05 20:15:00|167817.3|167727.3|167738.2|167648.2|167820.3|167730.3|167731.9|167641.9|250
1659730800000|2022-08-05 20:20:00|167745.6|167655.6|167797.5|167707.5|167804.9|167714.9|167734.3|167644.3|285
1659731100000|2022-08-05 20:25:00|167808.1|167718.1|167834.3|167744.3|167908.8|167775.8|167808.1|167680.5|309
1659731400000|2022-08-05 20:30:00|167838.7|167748.7|167847.4|167757.4|167960.2|167763.1|167820.2|167665.3|202
1659731700000|2022-08-05 20:35:00|167857.4|167767.4|167922.3|167679|167983.5|167770.6|167824.5|167624|174
1659732000000|2022-08-05 20:40:00|167867.8|167737.8|167856.1|167726.1|167975.7|167767.4|167835.9|167621.6|151
1659732300000|2022-08-05 20:45:00|167908.1|167670.1|167926.9|167675.2|167986.5|167766.8|167799.8|167593.2|368
1659732600000|2022-08-05 20:50:00|167925.8|167674|167954.6|167612.6|167969.2|167752.6|167828.7|167588.3|148
1659732900000|2022-08-05 20:55:00|167944.8|167602.9|167835.5|167745.5|167960.3|167745.5|167823.5|167567.9|94
1659902400000|2022-08-07 20:00:00|167871.4|167474.4|167871.4|167474.4|167871.4|167474.4|167871.4|167474.4|1
1659904800000|2022-08-07 20:40:00|168085.1|167688.1|167871.4|167474.4|168085.1|167688.1|167871.4|167474.4|8
1659905100000|2022-08-07 20:45:00|168261.5|167864.5|168261.5|167864.5|168261.5|167864.5|168261.5|167864.5|1
1659905400000|2022-08-07 20:50:00|167871.4|167474.4|168261.5|167864.5|168261.5|167864.5|167871.4|167474.4|2
1659905700000|2022-08-07 20:55:00|167871.4|167474.4|168152|167755|168261.5|167864.5|167871.4|167474.4|19
1659906000000|2022-08-07 21:00:00|167871.4|167474.4|167919.4|167522.4|168171.5|167774.5|167871.4|167474.4|10
1659906300000|2022-08-07 21:05:00|167871.4|167474.4|167988|167591|168173.5|167776.5|167871.4|167474.4|24
1659906600000|2022-08-07 21:10:00|167925.6|167528.6|167884.5|167537.5|168162.7|167796.1|167846.4|167474.4|54
1659906900000|2022-08-07 21:15:00|167875|167528|168059.3|167717.3|168132.3|167785.5|167843.9|167501.9|86
1659907200000|2022-08-07 21:20:00|168072.6|167730.6|168121.8|167779.8|168153.9|167811.9|167843.9|167501.9|82
1659907500000|2022-08-07 21:25:00|167908.8|167566.8|167924.9|167582.9|168153.4|167811.4|167863.2|167521.2|68
1659907800000|2022-08-07 21:30:00|168058.1|167716.1|168065.5|167723.5|168089.5|167747.5|167901.9|167559.9|326
1659908100000|2022-08-07 21:35:00|167917.8|167575.8|167991.4|167649.4|168109|167767|167858.9|167516.9|92
1659908400000|2022-08-07 21:40:00|167875.1|167533.1|167900.9|167558.9|168090.4|167748.4|167843.9|167501.9|93
1659908700000|2022-08-07 21:45:00|167973.2|167631.2|167978.9|167636.9|168096.9|167754.9|167830.6|167488.6|98
1659909000000|2022-08-07 21:50:00|167906.5|167564.5|168080.4|167738.4|168080.4|167738.4|167884.3|167542.3|113
1659909300000|2022-08-07 21:55:00|167906.8|167564.8|167989.4|167647.4|168080.4|167738.4|167843.9|167501.9|76
1659909600000|2022-08-07 22:00:00|168002.1|167660.1|168044.4|167702.4|168056.1|167714.1|167841.2|167499.2|535
1659909900000|2022-08-07 22:05:00|168044.7|167702.7|168055.8|167713.8|168081.1|167739.1|167867.8|167525.8|351
1659910200000|2022-08-07 22:10:00|168055.7|167713.7|168007.2|167665.2|168105.4|167763.4|167912.5|167570.5|221
1659910500000|2022-08-07 22:15:00|167961.6|167619.6|167950.6|167608.6|168069.8|167727.8|167812.2|167470.2|314
1659910800000|2022-08-07 22:20:00|167971.3|167629.3|168061.6|167719.6|168114.2|167772.2|167864.9|167522.9|425
1659911100000|2022-08-07 22:25:00|168063.7|167721.7|168050.1|167708.1|168090.5|167748.5|167941.5|167599.5|323
1659911400000|2022-08-07 22:30:00|168049.9|167707.9|168065.2|167723.2|168170.2|167828.2|167886.1|167544.1|419
1659911700000|2022-08-07 22:35:00|168081|167739|168057.4|167715.4|168173.6|167831.6|167949.5|167607.5|381
1659912000000|2022-08-07 22:40:00|168050.7|167708.7|168031.6|167689.6|168081.9|167739.9|167960.3|167618.3|250
1659912300000|2022-08-07 22:45:00|167988.6|167646.6|168036.4|167694.4|168056.9|167714.9|167988.6|167646.6|159
1659912600000|2022-08-07 22:50:00|168055.6|167713.6|168065.7|167723.7|168066.5|167724.5|167987.2|167645.2|144
1659912900000|2022-08-07 22:55:00|168052.7|167710.7|168002.2|167660.2|168060.5|167718.5|167980.7|167638.7|145
1659913200000|2022-08-07 23:00:00|168005.7|167663.7|168047.3|167705.3|168106|167764|168005.7|167663.7|699
1659913500000|2022-08-07 23:05:00|168047.2|167705.2|168034.1|167692.1|168103.7|167761.7|167981.9|167639.9|522
1659913800000|2022-08-07 23:10:00|168035.1|167693.1|168043.3|167701.3|168059.2|167717.2|168003.1|167661.1|204
1659914100000|2022-08-07 23:15:00|168053.4|167711.4|168025.6|167683.6|168091.6|167749.6|168004.2|167662.2|295
1659914400000|2022-08-07 23:20:00|168021.5|167679.5|168045.6|167703.6|168104.6|167762.6|168007.2|167665.2|364
1659914700000|2022-08-07 23:25:00|168035.1|167693.1|168065.7|167723.7|168098.8|167756.8|167974.1|167632.1|186
1659915000000|2022-08-07 23:30:00|168068.7|167726.7|168046.5|167704.5|168085.1|167743.1|168037.2|167695.2|190
1659915300000|2022-08-07 23:35:00|168046.3|167704.3|168038.6|167696.6|168065.5|167723.5|168008.5|167666.5|249
1659915600000|2022-08-07 23:40:00|168049.4|167707.4|168033.3|167691.3|168081.4|167739.4|167967.8|167625.8|320
1659915900000|2022-08-07 23:45:00|168033.8|167691.8|168089.5|167747.5|168108.2|167766.2|168001.1|167659.1|361
1659916200000|2022-08-07 23:50:00|168087.1|167745.1|168051.5|167709.5|168127.3|167785.3|167958.7|167616.7|573
1659916500000|2022-08-07 23:55:00|168051.1|167709.1|168049.2|167707.2|168069.7|167727.7|167971.1|167629.1|359
1659916800000|2022-08-08 00:00:00|168049|167707|168097.9|167755.9|168106.5|167764.5|167947.2|167605.2|697
1659917100000|2022-08-08 00:05:00|168094.2|167752.2|168151.7|167809.7|168208.9|167866.9|168078.7|167736.7|541
1659917400000|2022-08-08 00:10:00|168151.6|167809.6|168077.5|167748.5|168167.2|167834.7|168012.8|167720.4|640
1659917700000|2022-08-08 00:15:00|168076.1|167747.3|168059.3|167788.1|168090.7|167831|168007.1|167720.1|1002
1659918000000|2022-08-08 00:20:00|168060.3|167790.3|168057.5|167805.8|168095.7|167835.9|168016.3|167731.7|798
1659918300000|2022-08-08 00:25:00|168058.4|167806|168047.1|167816.1|168090.6|167885.8|167998|167784.9|724
1659918600000|2022-08-08 00:30:00|168051.1|167807.6|168053.8|167821.5|168082.5|167867.1|167997.1|167785.5|923
1659918900000|2022-08-08 00:35:00|168054.5|167823.7|168047.2|167813.1|168089.6|167877.8|167990.5|167766.1|902
1659919200000|2022-08-08 00:40:00|168046.6|167819.4|168018.8|167787.9|168072.5|167861.7|167975.3|167753.7|880
1659919500000|2022-08-08 00:45:00|168022.9|167783.3|168037.6|167789.4|168069.8|167853.8|167970.3|167731.3|821
1659919800000|2022-08-08 00:50:00|168041.9|167782.8|168034.7|167793.1|168068.1|167860|167973.3|167747.7|808
1659920100000|2022-08-08 00:55:00|168020.1|167806.8|168039.9|167792.7|168062.9|167864.6|167974.5|167753.6|764
1659920400000|2022-08-08 01:00:00|168041.1|167792.6|168034.8|167798.5|168055.1|167854.1|167984|167764.5|861
1659920700000|2022-08-08 01:05:00|168038.7|167793.6|168027.5|167793.5|168067.2|167854|167965.6|167740.5|679
1659921000000|2022-08-08 01:10:00|168037.5|167783.7|168063.1|167759.7|168074.7|167850.3|167980.3|167742.7|654
1659921300000|2022-08-08 01:15:00|168053.2|167766.2|168050.5|167762.8|168082.5|167796.3|167995.7|167717.5|1000
1659921600000|2022-08-08 01:20:00|168014.6|167758.4|168051.8|167774.8|168088.6|167835.8|167933.9|167727.7|789
1659921900000|2022-08-08 01:25:00|168054.4|167772.5|167954.5|167709.6|168079.5|167794.7|167909.5|167661.9|704
1659922200000|2022-08-08 01:30:00|167953.8|167710|167974.1|167702.3|168009.3|167781.8|167891.9|167678.4|910
1659922500000|2022-08-08 01:35:00|167975.8|167697.2|167965.7|167704.9|168001.1|167776.1|167891.9|167652.9|720
1659922800000|2022-08-08 01:40:00|167972.9|167696.5|167881.7|167678.8|167984.2|167769.9|167824.3|167647.4|824
1659923100000|2022-08-08 01:45:00|167886.3|167673.5|167818|167617.8|167904.2|167726.6|167790.3|167577.6|790
1659923400000|2022-08-08 01:50:00|167807.3|167677.3|167851.6|167619.3|167863.3|167696|167798|167614|771
1659923700000|2022-08-08 01:55:00|167845|167621.6|167855.7|167639.9|167910.5|167699.9|167796.6|167573.6|720
1659924000000|2022-08-08 02:00:00|167858.5|167636.1|167873.5|167622.3|167915.1|167721.5|167790.6|167578.1|747
1659924300000|2022-08-08 02:05:00|167877.6|167623.8|167856.7|167655.8|167949.7|167735.3|167800.3|167577.5|765
1659924600000|2022-08-08 02:10:00|167859.3|167656.4|167800.7|167670.7|167927.3|167732.3|167773.2|167585.3|841
1659924900000|2022-08-08 02:15:00|167779.2|167689.2|167813.3|167683.3|167859.7|167704.2|167769|167608.2|658
1659925200000|2022-08-08 02:20:00|167811.9|167681.9|167920.5|167830.5|168040.8|167830.5|167778.1|167610.2|691
1659925500000|2022-08-08 02:25:00|167920.3|167830.3|167915.8|167825.8|167988.5|167833.4|167896.9|167737.4|558
1659925800000|2022-08-08 02:30:00|167917.1|167827.1|168008|167747.2|168020.4|167827.3|167915.5|167723.3|819
1659926100000|2022-08-08 02:35:00|168001.9|167749.2|167916.9|167786.9|168043.8|167802.7|167902.3|167707.8|709
1659926400000|2022-08-08 02:40:00|167911|167781|168007.3|167757.8|168068|167829.5|167906.9|167726|783
1659926700000|2022-08-08 02:45:00|168007.4|167757.9|168003.3|167746|168057.6|167862.5|167900.3|167729.5|840
1659927000000|2022-08-08 02:50:00|167998.8|167747.8|167998.4|167753.8|168042.5|167832|167918.5|167723.8|797
1659927300000|2022-08-08 02:55:00|167993.9|167756.4|168010.4|167749.1|168048.3|167820|167918.7|167735.5|862
1659927600000|2022-08-08 03:00:00|168017.6|167753.6|168012.6|167882.6|168079.9|167904.5|167906.5|167736|787
1659927900000|2022-08-08 03:05:00|168061.7|167855.8|168001.7|167871.7|168099.6|167903.2|167983.4|167814.4|761
1659928200000|2022-08-08 03:10:00|168003|167873|168012.6|167882.6|168128.6|167897.8|167969|167769.3|745
1659928500000|2022-08-08 03:15:00|168050.5|167850.1|167980.6|167890.6|168090.9|167927.9|167961.1|167815.4|833
1659928800000|2022-08-08 03:20:00|167983|167893|168056.5|167843.7|168128.7|167910.3|167966.4|167777|499
1659929100000|2022-08-08 03:25:00|168015.5|167885.5|168050.3|167841.6|168095.7|167903.1|167967.4|167809.8|461
1659929400000|2022-08-08 03:30:00|168012.7|167882.7|167840.4|167629.3|168082.8|167899.9|167787.1|167609.9|668
1659929700000|2022-08-08 03:35:00|167848.7|167624.5|167879.3|167609.4|167912.5|167695|167774.4|167589|782
1659930000000|2022-08-08 03:40:00|167790.7|167660.7|167818.4|167688.4|167886.1|167716.3|167778|167613|688
1659930300000|2022-08-08 03:45:00|167813.2|167683.2|167882.5|167752.5|167960|167786.1|167799.6|167637.8|769
1659930600000|2022-08-08 03:50:00|167879.7|167749.7|167883.7|167753.7|167950.3|167799.4|167859.5|167680.7|769
1659930900000|2022-08-08 03:55:00|167924.6|167710.6|167830.2|167700.2|167929.7|167790.1|167802.3|167675.6|740
1659931200000|2022-08-08 04:00:00|167830.3|167700.3|167866.6|167736.6|167874.2|167760.4|167789.4|167622.1|771
1659931500000|2022-08-08 04:05:00|167862.6|167732.6|167927.1|167837.1|167966.6|167842.3|167846.2|167675.9|810
1659931800000|2022-08-08 04:10:00|167925.6|167835.6|167989|167775.1|168019.9|167851.5|167908.5|167742.5|651
1659932100000|2022-08-08 04:15:00|167970.8|167763|167926.8|167719.3|167999.6|167793.3|167849.3|167690|767
1659932400000|2022-08-08 04:20:00|167885.1|167755.1|167897|167767|167971|167779.3|167834.5|167642.4|684
1659932700000|2022-08-08 04:25:00|167895.1|167765.1|167933.8|167803.8|167974.6|167819.4|167868.4|167692.5|811
1659933000000|2022-08-08 04:30:00|167934.6|167804.6|167932.3|167802.3|167991.5|167829.6|167900.9|167759.1|597
1659933300000|2022-08-08 04:35:00|167934.5|167804.5|167926.1|167796.1|168004.2|167828.9|167899|167723.3|554
1659933600000|2022-08-08 04:40:00|167924.8|167794.8|167877|167787|167956.4|167797.9|167848|167698.6|507
1659933900000|2022-08-08 04:45:00|167894.7|167804.7|167889.7|167759.7|167973.7|167814.7|167855.9|167687.2|568
1659934200000|2022-08-08 04:50:00|167946.9|167711.6|167909|167689.6|167952.9|167793.3|167834.1|167680.5|564
1659934500000|2022-08-08 04:55:00|167902.3|167694.9|167762.1|167672.1|167927.7|167750|167761.8|167615.8|620
1659934800000|2022-08-08 05:00:00|167763.1|167673.1|167737|167607|167830.2|167673.1|167708.8|167541.5|469
1659935100000|2022-08-08 05:05:00|167737.1|167607.1|167724.4|167594.4|167809.9|167638.1|167696.3|167524.2|440
1659935400000|2022-08-08 05:10:00|167720.3|167590.3|167685.2|167595.2|167776.6|167608.7|167646.8|167501.9|743
1659935700000|2022-08-08 05:15:00|167684.2|167594.2|167837|167628.1|167837|167692.6|167601.7|167448|712
1659936000000|2022-08-08 05:20:00|167840.6|167622|167797.6|167707.6|167869.8|167732.8|167769.2|167622|627
1659936300000|2022-08-08 05:25:00|167818.7|167728.7|167823.2|167693.2|167904|167741.3|167791.9|167599.2|715
1659936600000|2022-08-08 05:30:00|167822.3|167692.3|167812.7|167682.7|167888.8|167733.1|167792.5|167613.8|776
1659936900000|2022-08-08 05:35:00|167813|167683|167817.8|167687.8|167869|167719.4|167775.5|167615.7|822
1659937200000|2022-08-08 05:40:00|167812.9|167722.9|167816.6|167686.6|167867.7|167722.9|167786.6|167636.9|782
1659937500000|2022-08-08 05:45:00|167817.1|167687.1|167795.1|167705.1|167877.8|167713.8|167785.4|167644.8|746
1659937800000|2022-08-08 05:50:00|167794.3|167704.3|167791|167701|167901.2|167717.1|167783.8|167600.5|807
1659938100000|2022-08-08 05:55:00|167792.4|167702.4|167806.7|167716.7|167922.8|167728.1|167788|167615.1|641
1659938400000|2022-08-08 06:00:00|167806.8|167716.8|167738.8|167648.8|167817.9|167727.9|167605.9|167503|743
1659938700000|2022-08-08 06:05:00|167738.3|167648.3|167882.9|167792.9|167931.6|167810.6|167738.3|167648.3|831
1659939000000|2022-08-08 06:10:00|167883.2|167793.2|168000.6|167910.6|168025.2|167931.5|167883.2|167764.8|759
1659939300000|2022-08-08 06:15:00|168000.5|167910.5|167948.9|167818.9|168018.6|167913.7|167909.6|167771.1|752
1659939600000|2022-08-08 06:20:00|167947.8|167817.8|167727.5|167637.5|167947.8|167817.8|167696.9|167571.5|795
1659939900000|2022-08-08 06:25:00|167727.2|167637.2|167758.1|167668.1|167825.5|167735.5|167715.8|167625.8|684
1659940200000|2022-08-08 06:30:00|167757.9|167667.9|167677.7|167587.7|167830.3|167716.8|167673.6|167583.6|686
1659940500000|2022-08-08 06:35:00|167677.3|167587.3|167736.3|167646.3|167759.3|167661.7|167652.2|167554.1|899
1659940800000|2022-08-08 06:40:00|167738.5|167648.5|167716.6|167626.6|167910.3|167773|167693.7|167603.7|829
1659941100000|2022-08-08 06:45:00|167716.9|167626.9|167704.5|167614.5|167752|167662|167687.7|167597.7|783
1659941400000|2022-08-08 06:50:00|167705.5|167615.5|167580.1|167490.1|167713.6|167623.6|167571.6|167481.6|826
1659941700000|2022-08-08 06:55:00|167580.3|167490.3|167456.9|167366.9|167634.5|167544.5|167449.7|167359.7|870
1659942000000|2022-08-08 07:00:00|167454.4|167364.4|167270.1|167180.1|167461.3|167371.3|167228.2|167138.2|984
1659942300000|2022-08-08 07:05:00|167265.6|167175.6|167274.8|167184.8|167283.4|167193.4|167166.8|167076.8|1061
1659942600000|2022-08-08 07:10:00|167266.3|167176.3|167190.4|167100.4|167266.3|167176.3|167091.6|167001.6|914
1659942900000|2022-08-08 07:15:00|167183.3|167093.3|166951.7|166861.7|167202.9|167112.9|166887|166797|849
1659943200000|2022-08-08 07:20:00|166954.6|166864.6|166815|166725|166974.7|166884.7|166813.4|166723.4|714
1659943500000|2022-08-08 07:25:00|166816|166726|166867.3|166777.3|166951|166861|166805.3|166715.3|882
1659943800000|2022-08-08 07:30:00|166868.1|166778.1|166909.4|166819.4|166913|166823|166833.2|166743.2|870
1659944100000|2022-08-08 07:35:00|166910.1|166820.1|166935.8|166845.8|166965.5|166875.5|166824.1|166734.1|630
1659944400000|2022-08-08 07:40:00|166936.2|166846.2|166735.3|166645.3|166952|166862|166668.4|166578.4|725
1659944700000|2022-08-08 07:45:00|166733.9|166643.9|166792.4|166702.4|166797.2|166707.2|166656.6|166566.6|842
1659945000000|2022-08-08 07:50:00|166795.5|166705.5|166828.2|166738.2|166892.3|166802.3|166786.7|166696.7|460
1659945300000|2022-08-08 07:55:00|166830.7|166740.7|166876.1|166786.1|166916.9|166826.9|166722.4|166632.4|652
1659945600000|2022-08-08 08:00:00|166874|166784|167057.5|166967.5|167083.1|166993.1|166856.9|166766.9|775
1659945900000|2022-08-08 08:05:00|167057.6|166967.6|166981.8|166891.8|167092.4|167002.4|166974.4|166884.4|796
1659946200000|2022-08-08 08:10:00|166982.5|166892.5|167034.7|166944.7|167040.6|166950.6|166972|166882|816
1659946500000|2022-08-08 08:15:00|167037.7|166947.7|167167.7|167077.7|167172|167082|166968.8|166878.8|729
1659946800000|2022-08-08 08:20:00|167167.5|167077.5|167160.7|167070.7|167168.5|167078.5|167078.8|166988.8|481
1659947100000|2022-08-08 08:25:00|167162.9|167072.9|167094.2|167004.2|167240.8|167150.8|167002.3|166912.3|634
1659947400000|2022-08-08 08:30:00|167094.9|167004.9|167109.2|167019.2|167110.6|167020.6|167052.1|166962.1|537
1659947700000|2022-08-08 08:35:00|167110|167020|167119.5|167029.5|167146|167056|167084.9|166994.9|588
1659948000000|2022-08-08 08:40:00|167120.5|167030.5|167019.2|166929.2|167152.8|167062.8|166963.1|166873.1|569
1659948300000|2022-08-08 08:45:00|167019|166929|167069.6|166979.6|167127.1|167037.1|167015.6|166925.6|731
1659948600000|2022-08-08 08:50:00|167070.3|166980.3|166968.9|166878.9|167127.1|167037.1|166940.7|166850.7|624
1659948900000|2022-08-08 08:55:00|166965.7|166875.7|167009.4|166919.4|167015.5|166925.5|166929.9|166839.9|549
1659949200000|2022-08-08 09:00:00|167011.2|166921.2|167088.1|166998.1|167112.3|167022.3|167010.1|166920.1|513
1659949500000|2022-08-08 09:05:00|167089.6|166999.6|167251.8|167161.8|167262.5|167172.5|167087.3|166997.3|632
1659949800000|2022-08-08 09:10:00|167251.9|167161.9|167189.8|167099.8|167269|167179|167175.4|167085.4|489
1659950100000|2022-08-08 09:15:00|167188.7|167098.7|167268.6|167178.6|167279.9|167189.9|167056.5|166966.5|665
1659950400000|2022-08-08 09:20:00|167271.3|167181.3|167259.2|167169.2|167274.5|167184.5|167223.2|167133.2|517
1659950700000|2022-08-08 09:25:00|167258.9|167168.9|167139.9|167049.9|167263.3|167173.3|167134.7|167044.7|744
1659951000000|2022-08-08 09:30:00|167140|167050|167145.4|167055.4|167184.6|167094.6|167114.3|167024.3|635
1659951300000|2022-08-08 09:35:00|167144.6|167054.6|167136.7|167046.7|167204.6|167114.6|167131|167041|669
1659951600000|2022-08-08 09:40:00|167137.1|167047.1|167139.5|167049.5|167163.1|167073.1|167128.3|167038.3|679
1659951900000|2022-08-08 09:45:00|167139.8|167049.8|167223.3|167133.3|167231|167141|167026.7|166936.7|732
1659952200000|2022-08-08 09:50:00|167224.5|167134.5|167036|166946|167240.2|167150.2|167032.9|166942.9|752
1659952500000|2022-08-08 09:55:00|167037.5|166947.5|167030.3|166940.3|167046.1|166956.1|166991.5|166901.5|642
1659952800000|2022-08-08 10:00:00|167030|166940|167026|166936|167037.1|166947.1|167019.7|166929.7|671
1659953100000|2022-08-08 10:05:00|167026.3|166936.3|166932.4|166842.4|167093.3|167003.3|166915.4|166825.4|699
1659953400000|2022-08-08 10:10:00|166932.2|166842.2|166873.1|166783.1|166937.5|166847.5|166863.8|166773.8|543
1659953700000|2022-08-08 10:15:00|166870.1|166780.1|166889.6|166799.6|166933.1|166843.1|166857.4|166767.4|627
1659954000000|2022-08-08 10:20:00|166890.2|166800.2|166897.4|166807.4|166916.4|166826.4|166874.6|166784.6|440
1659954300000|2022-08-08 10:25:00|166891.3|166801.3|166837.5|166747.5|166934.3|166844.3|166831.6|166741.6|597
1659954600000|2022-08-08 10:30:00|166837.3|166747.3|166843.3|166753.3|166867.6|166777.6|166817.6|166727.6|482
1659954900000|2022-08-08 10:35:00|166843.8|166753.8|166710.3|166620.3|166861.6|166771.6|166701.8|166611.8|493
1659955200000|2022-08-08 10:40:00|166709.8|166619.8|166656.4|166566.4|166726.1|166636.1|166654.5|166564.5|783
1659955500000|2022-08-08 10:45:00|166657.5|166567.5|166580.7|166490.7|166680.2|166590.2|166574.9|166484.9|848
1659955800000|2022-08-08 10:50:00|166580.8|166490.8|166666.3|166576.3|166676.6|166586.6|166574.4|166484.4|617
1659956100000|2022-08-08 10:55:00|166668.7|166578.7|166635.7|166545.7|166677.6|166587.6|166587.5|166497.5|724
1659956400000|2022-08-08 11:00:00|166634.7|166544.7|166630.7|166540.7|166677.1|166587.1|166567.5|166477.5|601
1659956700000|2022-08-08 11:05:00|166628.2|166538.2|166627.3|166537.3|166645|166555|166589.1|166499.1|440
1659957000000|2022-08-08 11:10:00|166627.2|166537.2|166644.8|166554.8|166652.4|166562.4|166546.3|166456.3|659
1659957300000|2022-08-08 11:15:00|166644.5|166554.5|166717.3|166627.3|166732.1|166642.1|166640.4|166550.4|726
1659957600000|2022-08-08 11:20:00|166717.1|166627.1|166607.5|166517.5|166725.1|166635.1|166601|166511|482
1659957900000|2022-08-08 11:25:00|166606.7|166516.7|166543.8|166453.8|166614.1|166524.1|166464.6|166374.6|513
1659958200000|2022-08-08 11:30:00|166544.5|166454.5|166425.5|166335.5|166546.2|166456.2|166408.4|166318.4|430
1659958500000|2022-08-08 11:35:00|166425.8|166335.8|166615.6|166525.6|166635.7|166545.7|166419|166329|513
1659958800000|2022-08-08 11:40:00|166614.2|166524.2|166504.8|166414.8|166616.7|166526.7|166504.2|166414.2|543
1659959100000|2022-08-08 11:45:00|166504.5|166414.5|166455.4|166365.4|166540.8|166450.8|166425.7|166335.7|639
1659959400000|2022-08-08 11:50:00|166449.8|166359.8|166542.2|166452.2|166560.2|166470.2|166420.1|166330.1|761
1659959700000|2022-08-08 11:55:00|166543.3|166453.3|166396.4|166306.4|166545.1|166455.1|166380|166290|805
1659960000000|2022-08-08 12:00:00|166393.2|166303.2|166393.4|166303.4|166400.4|166310.4|166314.2|166224.2|865
1659960300000|2022-08-08 12:05:00|166394.1|166304.1|166410.8|166320.8|166423.7|166333.7|166366|166276|609
1659960600000|2022-08-08 12:10:00|166410.9|166320.9|166427.8|166337.8|166485.7|166395.7|166397.2|166307.2|732
1659960900000|2022-08-08 12:15:00|166431.7|166341.7|166475.6|166385.6|166475.6|166385.6|166373.9|166283.9|908
1659961200000|2022-08-08 12:20:00|166470.4|166380.4|166365.6|166275.6|166472|166382|166340|166250|923
1659961500000|2022-08-08 12:25:00|166365.5|166275.5|166200|166110|166388.5|166298.5|166178.1|166088.1|655
1659961800000|2022-08-08 12:30:00|166197.6|166107.6|166245.1|166155.1|166301|166211|166191.7|166101.7|825
1659962100000|2022-08-08 12:35:00|166245.7|166155.7|166319.3|166229.3|166420.3|166330.3|166239.2|166149.2|742
1659962400000|2022-08-08 12:40:00|166318.4|166228.4|166212.9|166122.9|166331.6|166241.6|166199.9|166109.9|711
1659962700000|2022-08-08 12:45:00|166213.1|166123.1|166100.1|166010.1|166216.6|166126.6|166093.9|166003.9|725
1659963000000|2022-08-08 12:50:00|166101.9|166011.9|166154.9|166064.9|166166.8|166076.8|166075.2|165985.2|536
1659963300000|2022-08-08 12:55:00|166153.6|166063.6|166228.8|166138.8|166264.5|166174.5|166152.6|166062.6|571
1659963600000|2022-08-08 13:00:00|166229.2|166139.2|166373|166283|166385.8|166295.8|166183|166093|917
1659963900000|2022-08-08 13:05:00|166373.4|166283.4|166502.4|166412.4|166521.8|166431.8|166324.6|166234.6|744
1659964200000|2022-08-08 13:10:00|166503.9|166413.9|166470.3|166380.3|166528.4|166438.4|166465.3|166375.3|569
1659964500000|2022-08-08 13:15:00|166470.6|166380.6|166367.6|166277.6|166476.9|166386.9|166366.5|166276.5|454
1659964800000|2022-08-08 13:20:00|166367.8|166277.8|166260.9|166170.9|166367.8|166277.8|166230.6|166140.6|648
1659965100000|2022-08-08 13:25:00|166261.2|166171.2|166183.7|166093.7|166281.4|166191.4|166175.5|166085.5|700
1659965400000|2022-08-08 13:30:00|166183|166093|166100.7|166010.7|166237.8|166147.8|166060.3|165970.3|886
1659965700000|2022-08-08 13:35:00|166101.3|166011.3|166116.3|166026.3|166184.7|166094.7|166067.4|165977.4|946
1659966000000|2022-08-08 13:40:00|166117|166027|165904.8|165814.8|166117.3|166027.3|165878.2|165788.2|948
1659966300000|2022-08-08 13:45:00|165909.9|165819.9|165990.1|165900.1|166003.4|165913.4|165891.2|165801.2|1013
1659966600000|2022-08-08 13:50:00|165989.5|165899.5|165958.6|165868.6|166036.9|165946.9|165887|165797|839
1659966900000|2022-08-08 13:55:00|165958.5|165868.5|166067.5|165977.5|166071.5|165981.5|165958.5|165868.5|717
1659967200000|2022-08-08 14:00:00|166069.7|165979.7|165963.6|165873.6|166069.7|165979.7|165933.2|165843.2|870
1659967500000|2022-08-08 14:05:00|165962.4|165872.4|165984.6|165894.6|166047.8|165957.8|165928.2|165838.2|810
1659967800000|2022-08-08 14:10:00|165983.6|165893.6|165993.4|165903.4|166046.2|165956.2|165878.3|165788.3|738
1659968100000|2022-08-08 14:15:00|165992.2|165902.2|165830.6|165740.6|166020.1|165930.1|165811.8|165721.8|872
1659968400000|2022-08-08 14:20:00|165831.6|165741.6|165833.5|165743.5|165867.9|165777.9|165809.9|165719.9|837
1659968700000|2022-08-08 14:25:00|165833.6|165743.6|165896.6|165806.6|165955.2|165865.2|165820.1|165730.1|871
1659969000000|2022-08-08 14:30:00|165895.4|165805.4|165951.6|165861.6|165992.6|165902.6|165891.2|165801.2|854
1659969300000|2022-08-08 14:35:00|165953.9|165863.9|165919|165829|166002.4|165912.4|165885.9|165795.9|695
1659969600000|2022-08-08 14:40:00|165929|165839|165965.8|165875.8|165992.4|165902.4|165880.2|165790.2|578
1659969900000|2022-08-08 14:45:00|165965.6|165875.6|165979.5|165889.5|165979.5|165889.5|165907.9|165817.9|488
1659970200000|2022-08-08 14:50:00|165979.3|165889.3|165843.1|165753.1|165999.6|165909.6|165837.5|165747.5|682
1659970500000|2022-08-08 14:55:00|165843.5|165753.5|165829.4|165739.4|165908|165818|165820.9|165720.4|781
1659970800000|2022-08-08 15:00:00|165829.3|165739.3|165890.8|165800.8|165907.4|165817.4|165824.9|165734.9|842
1659971100000|2022-08-08 15:05:00|165889.8|165799.8|165862.5|165772.5|165889.8|165799.8|165830.1|165740.1|550
1659971400000|2022-08-08 15:10:00|165863.5|165773.5|165893.5|165803.5|165897.1|165807.1|165840.2|165750.2|526
1659971700000|2022-08-08 15:15:00|165893.7|165803.7|166026.1|165936.1|166032.6|165942.6|165889.7|165799.7|572
1659972000000|2022-08-08 15:20:00|166026.4|165936.4|166008.9|165918.9|166026.6|165936.6|165946.5|165856.5|465
1659972300000|2022-08-08 15:25:00|166008.6|165918.6|166103.4|166013.4|166145.8|166055.8|165977.6|165887.6|422
1659972600000|2022-08-08 15:30:00|166109.2|166019.2|166161.6|166071.6|166174|166084|166105.4|166015.4|380
1659972900000|2022-08-08 15:35:00|166162.3|166072.3|166192.1|166102.1|166196|166106|166143|166053|285
1659973200000|2022-08-08 15:40:00|166192.4|166102.4|166464.3|166374.3|166473.1|166383.1|166191.4|166101.4|550
1659973500000|2022-08-08 15:45:00|166466.5|166376.5|166480.2|166390.2|166483.6|166393.6|166434.1|166344.1|392
1659973800000|2022-08-08 15:50:00|166467.4|166377.4|166440|166350|166533.5|166415.5|166428.3|166338.3|363
1659974100000|2022-08-08 15:55:00|166439.9|166349.9|166486.8|166396.8|166520.2|166430.2|166417.4|166327.4|402
1659974400000|2022-08-08 16:00:00|166492.9|166402.9|166406.5|166316.5|166493.2|166403.2|166385.2|166295.2|519
1659974700000|2022-08-08 16:05:00|166404.5|166314.5|166345.4|166255.4|166431.5|166341.5|166332.6|166242.6|443
1659975000000|2022-08-08 16:10:00|166345.9|166255.9|166346.7|166256.7|166350.3|166260.3|166343.5|166253.5|199
1659975300000|2022-08-08 16:15:00|166346.6|166256.6|166384.7|166294.7|166418.4|166312.6|166339.4|166249.4|300
1659975600000|2022-08-08 16:20:00|166383|166293|166210.2|166120.2|166419|166299.6|166199.5|166092.3|466
1659975900000|2022-08-08 16:25:00|166210.1|166120.1|166213.2|166123.2|166319.7|166168.1|166174.9|166057|539
1659976200000|2022-08-08 16:30:00|166228.6|166138.6|166376.6|166286.6|166394.4|166286.6|166228.6|166078.6|385
1659976500000|2022-08-08 16:35:00|166374.1|166284.1|166363.4|166273.4|166404.3|166303.2|166356.7|166266.7|418
1659976800000|2022-08-08 16:40:00|166375.2|166285.2|166368.9|166278.9|166401.4|166311.4|166355.4|166265.4|368
1659977100000|2022-08-08 16:45:00|166369|166279|166408.5|166318.5|166476.2|166386.2|166367.6|166277.6|328
1659977400000|2022-08-08 16:50:00|166408.1|166318.1|166371.4|166281.4|166416.7|166326.7|166362.1|166272.1|234
1659977700000|2022-08-08 16:55:00|166367.3|166277.3|166351.5|166261.5|166416.3|166326.3|166340.5|166250.5|448
1659978000000|2022-08-08 17:00:00|166351|166261|166442.7|166352.7|166447.1|166357.1|166309.6|166219.6|372
1659978300000|2022-08-08 17:05:00|166439.3|166349.3|166374.9|166284.9|166439.3|166349.3|166364.9|166274.9|286
1659978600000|2022-08-08 17:10:00|166375|166285|166389.1|166299.1|166392.4|166302.4|166370.2|166280.2|368
1659978900000|2022-08-08 17:15:00|166389|166299|166366.9|166276.9|166429.1|166339.1|166357.7|166267.7|350
1659979200000|2022-08-08 17:20:00|166367.4|166277.4|166340.1|166250.1|166381.7|166291.7|166336.7|166246.7|291
1659979500000|2022-08-08 17:25:00|166340.3|166250.3|166332.7|166242.7|166346.7|166256.7|166326.1|166236.1|322
1659979800000|2022-08-08 17:30:00|166333.1|166243.1|166182.2|166092.2|166346.9|166256.9|166171.1|166081.1|492
1659980100000|2022-08-08 17:35:00|166182.8|166092.8|166223|166133|166232.9|166142.9|166182.6|166092.6|338
1659980400000|2022-08-08 17:40:00|166223.3|166133.3|166221|166131|166235.3|166145.3|166219.8|166129.8|250
1659980700000|2022-08-08 17:45:00|166231.7|166141.7|166222.3|166132.3|166235.3|166145.3|166217.4|166127.4|267
1659981000000|2022-08-08 17:50:00|166222.9|166132.9|166228.3|166138.3|166253.4|166163.4|166207.7|166117.7|322
1659981300000|2022-08-08 17:55:00|166233.1|166143.1|166171.9|166081.9|166233.1|166143.1|166163.7|166073.7|340
1659981600000|2022-08-08 18:00:00|166172.2|166082.2|166368.6|166278.6|166370.5|166280.5|166171.2|166081.2|439
1659981900000|2022-08-08 18:05:00|166402.5|166312.5|166282.6|166192.6|166444.3|166354.3|166281.8|166191.8|606
1659982200000|2022-08-08 18:10:00|166282.8|166192.8|166294.7|166204.7|166315|166225|166267.4|166177.4|467
1659982500000|2022-08-08 18:15:00|166294.3|166204.3|166300.2|166210.2|166328.6|166238.6|166289|166199|365
1659982800000|2022-08-08 18:20:00|166299.7|166209.7|166312.6|166222.6|166316.7|166226.7|166296.5|166206.5|439
1659983100000|2022-08-08 18:25:00|166312.8|166222.8|166300.3|166210.3|166330.4|166240.4|166277.7|166187.7|428
1659983400000|2022-08-08 18:30:00|166300.8|166210.8|166222.4|166132.4|166314.4|166224.4|166221.1|166131.1|497
1659983700000|2022-08-08 18:35:00|166223.2|166133.2|166339.5|166249.5|166357|166267|166222.5|166132.5|588
1659984000000|2022-08-08 18:40:00|166339.4|166249.4|166295.2|166205.2|166375.4|166285.4|166289.2|166199.2|473
1659984300000|2022-08-08 18:45:00|166294.5|166204.5|166311|166221|166316.4|166226.4|166291.5|166201.5|436
1659984600000|2022-08-08 18:50:00|166313.1|166223.1|166296.8|166206.8|166347.5|166257.5|166291|166201|466
1659984900000|2022-08-08 18:55:00|166300|166210|166337.7|166247.7|166342.1|166252.1|166209.8|166119.8|628
1659985200000|2022-08-08 19:00:00|166339.3|166249.3|166320.2|166230.2|166351.8|166261.8|166314.9|166224.9|752
1659985500000|2022-08-08 19:05:00|166320.9|166230.9|166344.4|166254.4|166357.3|166267.3|166307.9|166217.9|610
1659985800000|2022-08-08 19:10:00|166344.5|166254.5|166363.4|166273.4|166366.4|166276.4|166333.8|166243.8|599
1659986100000|2022-08-08 19:15:00|166362.8|166272.8|166418|166328|166428.2|166338.2|166315.6|166225.6|584
1659986400000|2022-08-08 19:20:00|166417.8|166327.8|166392.2|166302.2|166421.6|166331.6|166364.5|166274.5|549
1659986700000|2022-08-08 19:25:00|166392.8|166302.8|166311|166221|166395.5|166305.5|166287|166197|684
1659987000000|2022-08-08 19:30:00|166311.6|166221.6|166288.5|166198.5|166322.6|166232.6|166274.9|166184.9|725
1659987300000|2022-08-08 19:35:00|166285.6|166195.6|166289.5|166199.5|166317.1|166227.1|166275.9|166185.9|680
1659987600000|2022-08-08 19:40:00|166289.8|166199.8|166287.9|166197.9|166293.2|166203.2|166270.4|166180.4|520
1659987900000|2022-08-08 19:45:00|166285.1|166195.1|166303.2|166213.2|166343.9|166253.9|166279.5|166189.5|609
1659988200000|2022-08-08 19:50:00|166305.7|166215.7|166315.2|166225.2|166334.5|166244.5|166301.9|166211.9|665
1659988500000|2022-08-08 19:55:00|166313.9|166223.9|166302.6|166212.6|166324.4|166234.4|166271.5|166181.5|772
1659988800000|2022-08-08 20:00:00|166303.5|166213.5|166233|166143|166304.6|166214.6|166229.3|166139.3|273
1659989100000|2022-08-08 20:05:00|166232.4|166142.4|166231.2|166141.2|166246|166156|166222.6|166132.6|367
1659989400000|2022-08-08 20:10:00|166231.9|166141.9|166238.9|166148.9|166248.1|166158.1|166228.9|166138.9|461
1659989700000|2022-08-08 20:15:00|166239.2|166149.2|166235.2|166145.2|166242.6|166152.6|166228.5|166138.5|264
1659990000000|2022-08-08 20:20:00|166239.5|166149.5|166244.7|166154.7|166251.4|166161.4|166232.8|166142.8|305
1659990300000|2022-08-08 20:25:00|166244.3|166154.3|166171.2|166081.2|166249.9|166159.9|166159.6|166069.6|355
1659990600000|2022-08-08 20:30:00|166169.8|166079.8|166190|166100|166206.1|166116.1|166169.8|166079.8|161
1659990900000|2022-08-08 20:35:00|166196.5|166106.5|166190.1|166100.1|166209.5|166119.5|166175.7|166085.7|174
1659991200000|2022-08-08 20:40:00|166184.1|166094.1|166191.5|166101.5|166209.7|166119.7|166184.1|166094.1|116
1659991500000|2022-08-08 20:45:00|166191.1|166101.1|166203.6|166113.6|166230.8|166132.2|166179.6|166072.7|140
1659991800000|2022-08-08 20:50:00|166204.7|166114.7|166201.5|166111.5|166208.9|166118.9|166196|166106|94
1659992100000|2022-08-08 20:55:00|166196|166106|166306.7|165986.5|166315.1|166117.3|166186.6|165985.1|202
1659992400000|2022-08-08 21:00:00|166277.7|165975.3|166315.4|165975.3|166315.4|165975.3|166277.7|165975.3|3
1659993000000|2022-08-08 21:10:00|166558.5|166216.5|166558.5|166216.5|166558.5|166216.5|166558.5|166216.5|1
1659995400000|2022-08-08 21:50:00|166557.3|166215.3|166557.3|166215.3|166557.3|166215.3|166557.3|166215.3|1
1659996000000|2022-08-08 22:00:00|166528.1|166186.1|166769.3|166427.3|166773.2|166431.2|166528.1|166186.1|56
1659996300000|2022-08-08 22:05:00|166730.4|166388.4|166678.5|166336.5|166773|166431|166655.6|166313.6|32
1659996600000|2022-08-08 22:10:00|166692.3|166350.3|166624.8|166282.8|166777.2|166435.2|166617|166275|109
1659996900000|2022-08-08 22:15:00|166623.3|166281.3|166700|166358|166737|166395|166595.8|166253.8|123
1659997200000|2022-08-08 22:20:00|166633.6|166291.6|166653.9|166311.9|166824.4|166482.4|166585.5|166243.5|169
1659997500000|2022-08-08 22:25:00|166657|166315|166667.3|166325.3|166772.5|166430.5|166608.5|166266.5|239
1659997800000|2022-08-08 22:30:00|166639.7|166297.7|166770.5|166428.5|166779.1|166437.1|166611.3|166269.3|37
1659998400000|2022-08-08 22:40:00|166659.7|166317.7|166646.8|166304.8|166696.6|166354.6|166577.8|166235.8|83
1659998700000|2022-08-08 22:45:00|166621.3|166279.3|166638.8|166296.8|166711.9|166369.9|166601.3|166259.3|85
1659999000000|2022-08-08 22:50:00|166807.7|166465.7|166675.3|166333.3|166807.7|166465.7|166615.2|166273.2|56
1659999300000|2022-08-08 22:55:00|166675.7|166333.7|166707.4|166365.4|166771.4|166429.4|166620.5|166278.5|217
1659999600000|2022-08-08 23:00:00|166692.4|166350.4|166662.2|166320.2|166765.6|166423.6|166507.8|166165.8|258
1659999900000|2022-08-08 23:05:00|166666.1|166324.1|166637.9|166295.9|166699.1|166357.1|166596.4|166254.4|208
1660000200000|2022-08-08 23:10:00|166636.8|166294.8|166703.7|166361.7|166758.7|166416.7|166526.3|166184.3|237
1660000500000|2022-08-08 23:15:00|166662.1|166320.1|166638.6|166296.6|166768.8|166426.8|166543.5|166201.5|325
1660000800000|2022-08-08 23:20:00|166692.1|166350.1|166614.2|166272.2|166779.1|166437.1|166568.6|166226.6|220
1660001100000|2022-08-08 23:25:00|166639.1|166297.1|166718.2|166376.2|166803.2|166461.2|166570.8|166228.8|304
1660001400000|2022-08-08 23:30:00|166712.7|166370.7|166650.9|166308.9|166786.8|166444.8|166621|166279|238
1660001700000|2022-08-08 23:35:00|166649.5|166307.5|166671.4|166329.4|166776.9|166434.9|166559.8|166217.8|257
1660002000000|2022-08-08 23:40:00|166662.1|166320.1|166661.6|166319.6|166758|166416|166556.1|166214.1|182
1660002300000|2022-08-08 23:45:00|166657.8|166315.8|166582.7|166240.7|166787|166445|166521.1|166179.1|384
1660002600000|2022-08-08 23:50:00|166581.7|166239.7|166580.5|166238.5|166796.8|166454.8|166535|166193|450
1660002900000|2022-08-08 23:55:00|166584.6|166242.6|166584.7|166242.7|166739.9|166397.9|166484.5|166142.5|375
1660003200000|2022-08-09 00:00:00|166588.9|166246.9|166683.4|166341.4|166739.8|166397.8|166464.6|166122.6|487
1660003500000|2022-08-09 00:05:00|166700.3|166358.3|166203|165861|166886.9|166544.9|165931.1|165589.1|646
1660003800000|2022-08-09 00:10:00|166200.5|165858.5|165999.1|165668.1|166212.6|165975|165912.8|165598.3|926
1660004100000|2022-08-09 00:15:00|166001.2|165675.1|166181.5|165933.4|166250.3|165958.5|165883.8|165610.4|766
1660004400000|2022-08-09 00:20:00|166184.8|165927.5|166192|166062|166235|166067.9|166119.3|165882.2|687
1660004700000|2022-08-09 00:25:00|166193.7|166063.7|166327.4|166197.4|166380.6|166211.4|166190.1|166036.2|778
1660005000000|2022-08-09 00:30:00|166364.4|166154.7|166409|166188.3|166428.3|166254.6|166325.8|166132.5|886
1660005300000|2022-08-09 00:35:00|166410.6|166185.9|166365.9|166235.9|166427.5|166261.6|166324.6|166167|680
1660005600000|2022-08-09 00:40:00|166361.5|166231.5|166357.5|166267.5|166429.6|166270.7|166328.6|166166.8|669
1660005900000|2022-08-09 00:45:00|166356.5|166266.5|166287.6|166197.6|166477.1|166313.5|166262.6|166130.3|914
1660006200000|2022-08-09 00:50:00|166287.4|166197.4|166299.7|166209.7|166317.7|166215.3|166272.6|166166.3|823
1660006500000|2022-08-09 00:55:00|166298.1|166208.1|166297.8|166167.8|166435.7|166320|166272.9|166123.9|860
1660006800000|2022-08-09 01:00:00|166297.9|166167.9|166321|166120|166349.2|166181.6|166269.4|166114.2|902
1660007100000|2022-08-09 01:05:00|166321.2|166120.4|166355.9|166225.9|166399.7|166231.9|166285.9|166118.3|901
1660007400000|2022-08-09 01:10:00|166354.6|166224.6|166353.3|166223.3|166399.7|166242.3|166327.2|166167.9|935
1660007700000|2022-08-09 01:15:00|166353.4|166223.4|166376.4|166246.4|166423.8|166260|166272.4|166129.4|890
1660008000000|2022-08-09 01:20:00|166377.9|166247.9|166338.6|166248.6|166403.6|166259.2|166328.2|166195.7|948
1660008300000|2022-08-09 01:25:00|166339.2|166249.2|166337.6|166247.6|166371.8|166259.9|166327.8|166225.2|878
1660008600000|2022-08-09 01:30:00|166340.2|166250.2|166307.2|166177.2|166378.2|166260.5|166278.7|166120.8|891
1660008900000|2022-08-09 01:35:00|166307.5|166177.5|166388.6|166173.8|166418.5|166231.6|166303.5|166134.6|811
1660009200000|2022-08-09 01:40:00|166392.9|166169.2|166422.2|166292.2|166475|166297.6|166352.3|166164|828
1660009500000|2022-08-09 01:45:00|166422.3|166292.3|166462.8|166231.5|166476.5|166296|166411|166226|965
1660009800000|2022-08-09 01:50:00|166465.5|166232.1|166425.2|166295.2|166477.9|166315.2|166390.2|166231|892
1660010100000|2022-08-09 01:55:00|166421.7|166291.7|166405.2|166315.2|166488.6|166338.5|166399|166262.8|762
1660010400000|2022-08-09 02:00:00|166409.6|166319.6|166413.7|166205.9|166431.6|166323.4|166353.4|166186.5|780
1660010700000|2022-08-09 02:05:00|166409.9|166208.9|166266.3|166065.8|166436|166259|166207.5|166042.5|726
1660011000000|2022-08-09 02:10:00|166282.6|166053.5|166291.2|166161.2|166352|166185.1|166207.5|166051|625
1660011300000|2022-08-09 02:15:00|166292.1|166162.1|166278|166059.1|166367|166183.5|166211.3|166051.7|688
1660011600000|2022-08-09 02:20:00|166271.1|166068.1|166257|166053.1|166282.3|166108.9|166205.4|166035.3|664
1660011900000|2022-08-09 02:25:00|166260.2|166050.8|166137.5|166007.5|166292.4|166097.5|166132.3|165975.8|698
1660012200000|2022-08-09 02:30:00|166137.9|166007.9|166144.5|166054.5|166182.4|166057.5|166119.6|165970.8|717
1660012500000|2022-08-09 02:35:00|166146.2|166056.2|166138.9|166048.9|166167.3|166061.3|166123.2|166020.2|579
1660012800000|2022-08-09 02:40:00|166138.7|166048.7|166155.8|166025.8|166194.3|166051.8|166110.1|165980.6|486
1660013100000|2022-08-09 02:45:00|166154.5|166024.5|166171.5|166041.5|166223.1|166046.8|166143.5|165978.7|673
1660013400000|2022-08-09 02:50:00|166172.1|166042.1|166171.4|166041.4|166228|166065.6|166151.9|165961|620
1660013700000|2022-08-09 02:55:00|166171.1|166041.1|166198.4|165988.1|166223.7|166059.7|166132.3|165978|650
1660014000000|2022-08-09 03:00:00|166161|166031|166213.7|166011.1|166219.8|166072.4|166141.8|165976|715
1660014300000|2022-08-09 03:05:00|166213.5|166010.9|166187.1|166057.1|166230.9|166065.4|166170.3|165996.7|666
1660014600000|2022-08-09 03:10:00|166223|166019.5|166158.8|166028.8|166234|166060.6|166154.4|165975.2|670
1660014900000|2022-08-09 03:15:00|166157|166027|166163.3|166033.3|166230|166037|166151.4|165972|621
1660015200000|2022-08-09 03:20:00|166163|166033|166172.9|166042.9|166234|166098.7|166146.8|165956.2|583
1660015500000|2022-08-09 03:25:00|166176.5|166046.5|166220.5|166011|166241.3|166060.2|166165.4|165989.8|601
1660015800000|2022-08-09 03:30:00|166219.4|166011.1|166176.7|165956.4|166258.4|166093|166099.1|165917.3|705
1660016100000|2022-08-09 03:35:00|166174.3|165956.8|166142.9|166012.9|166202.1|166031.4|166114.5|165956.8|717
1660016400000|2022-08-09 03:40:00|166144.1|166014.1|166137.2|166007.2|166197.6|166040.9|166117.4|165967.7|587
1660016700000|2022-08-09 03:45:00|166136.3|166006.3|166099.3|165969.3|166178.4|166045|166089.2|165916.3|628
1660017000000|2022-08-09 03:50:00|166133.7|165932.1|166137.1|165933.1|166158.7|165992.1|166095.2|165894|504
1660017300000|2022-08-09 03:55:00|166139.3|165927.7|166146.3|165930.9|166170.8|165986.2|166092.5|165902.6|435
1660017600000|2022-08-09 04:00:00|166146.8|165928.4|166151.4|166021.4|166213|166030.6|166106|165928.4|838
1660017900000|2022-08-09 04:05:00|166153.1|166023.1|166260.9|166044|166345.3|166171.4|166148.3|165973.8|700
1660018200000|2022-08-09 04:10:00|166261.8|166043.5|166212.3|166082.3|166268.9|166097.6|166197.6|166026.1|928
1660018500000|2022-08-09 04:15:00|166253.6|166044.2|166205|166075|166266.2|166114.8|166173.8|166020.4|833
1660018800000|2022-08-09 04:20:00|166203.7|166073.7|166224.2|166094.2|166265.9|166100.7|166186.4|166036.4|745
1660019100000|2022-08-09 04:25:00|166223.1|166093.1|166198.6|166108.6|166272.9|166177.2|166190.9|166054.7|566
1660019400000|2022-08-09 04:30:00|166197|166107|166212.8|166082.8|166268.9|166120.2|166179.7|166047.7|502
1660019700000|2022-08-09 04:35:00|166248.9|166048.1|166236.4|166106.4|166270.5|166122.7|166178.8|166046.2|434
1660020000000|2022-08-09 04:40:00|166235.1|166105.1|166226|166096|166276|166114.3|166191.3|166045|399
1660020300000|2022-08-09 04:45:00|166226.8|166096.8|166224.4|166094.4|166271|166112.6|166182.9|166061.3|513
1660020600000|2022-08-09 04:50:00|166258.8|166057.3|166250.6|166046.3|166281|166136.9|166180.3|166023|217
1660020900000|2022-08-09 04:55:00|166251.2|166046.9|166214.9|166084.9|166280|166107.5|166176.8|166021|208
1660021200000|2022-08-09 05:00:00|166215.8|166085.8|166267.2|166177.2|166319.8|166179.4|166185.8|166049.6|488
1660021500000|2022-08-09 05:05:00|166262.9|166172.9|166278.5|166148.5|166296|166182.1|166256.9|166133.3|390
1660021800000|2022-08-09 05:10:00|166277.9|166147.9|166260.9|166130.9|166327|166168.8|166239|166102.4|302
1660022100000|2022-08-09 05:15:00|166254.9|166124.9|166170.5|166080.5|166322.3|166167|166145.9|166016|259
1660022400000|2022-08-09 05:20:00|166170.9|166080.9|166207.6|166077.6|166245.2|166094.2|166155.6|166028.6|185
1660022700000|2022-08-09 05:25:00|166206.5|166076.5|166203.3|166073.3|166256.3|166104.5|166151.3|165993.7|369
1660023000000|2022-08-09 05:30:00|166181.9|166091.9|166177.6|166047.6|166249.3|166101.7|166140.4|165994.4|560
1660023300000|2022-08-09 05:35:00|166177.8|166047.8|166215.9|166085.9|166231.9|166113.6|166155.2|166005.4|554
1660023600000|2022-08-09 05:40:00|166214.2|166084.2|166148.6|166058.6|166215.2|166085.2|166140.4|166037.1|586
1660023900000|2022-08-09 05:45:00|166152.3|166062.3|166144.8|166054.8|166184.5|166073|166135.3|166039.9|811
1660024200000|2022-08-09 05:50:00|166149.6|166059.6|166165.4|166035.4|166213.3|166106.9|166141.1|166032.8|561
1660024500000|2022-08-09 05:55:00|166165.9|166035.9|166086.1|165996.1|166178.3|166065.5|166026.3|165936.3|719
1660024800000|2022-08-09 06:00:00|166091.1|166001.1|166094.8|166004.8|166194.3|166068.9|166056.1|165966.1|603
1660025100000|2022-08-09 06:05:00|166097|166007|166121|166031|166168|166078|166089.6|165988.2|725
1660025400000|2022-08-09 06:10:00|166120.3|166030.3|166127.1|166037.1|166131|166041|166073.5|165983.5|655
1660025700000|2022-08-09 06:15:00|166127.8|166037.8|166176.9|166086.9|166231.2|166141.2|166078.4|165988.4|509
1660026000000|2022-08-09 06:20:00|166177.6|166087.6|166350|166260|166361.8|166271.8|166165.9|166075.9|815
1660026300000|2022-08-09 06:25:00|166348.2|166258.2|166431.9|166341.9|166435.8|166345.8|166313.1|166223.1|559
1660026600000|2022-08-09 06:30:00|166430.1|166340.1|166417|166327|166463|166373|166397.9|166307.9|617
1660026900000|2022-08-09 06:35:00|166416.2|166326.2|166273.1|166183.1|166418.2|166328.2|166244|166154|629
1660027200000|2022-08-09 06:40:00|166272.3|166182.3|166291.1|166201.1|166312.2|166222.2|166260|166170|161
1660027500000|2022-08-09 06:45:00|166289.7|166199.7|166174|166084|166290.4|166200.4|166152.1|166062.1|696
1660027800000|2022-08-09 06:50:00|166174.4|166084.4|166170.7|166080.7|166178.4|166088.4|166149.7|166059.7|551
1660028100000|2022-08-09 06:55:00|166169.1|166079.1|166231.7|166141.7|166277.3|166187.3|166148.1|166058.1|566
1660028400000|2022-08-09 07:00:00|166233.2|166143.2|166138.8|166048.8|166280.5|166190.5|166105.4|166015.4|548
1660028700000|2022-08-09 07:05:00|166141.9|166051.9|165992.5|165902.5|166144|166054|165817|165727|849
1660029000000|2022-08-09 07:10:00|165995.4|165905.4|166159|166069|166166.3|166076.3|165987.2|165897.2|872
1660029300000|2022-08-09 07:15:00|166158.5|166068.5|166003.4|165913.4|166179.5|166089.5|165976.5|165886.5|910
1660029600000|2022-08-09 07:20:00|166005.3|165915.3|166129|166039|166133.8|166043.8|166003.9|165913.9|827
1660029900000|2022-08-09 07:25:00|166128.7|166038.7|166182.1|166092.1|166254.7|166164.7|166123.3|166033.3|834
1660030200000|2022-08-09 07:30:00|166182.5|166092.5|166098.5|166008.5|166224.5|166134.5|166057.8|165967.8|918
1660030500000|2022-08-09 07:35:00|166098|166008|166091.2|166001.2|166145.8|166055.8|166042.4|165952.4|728
1660030800000|2022-08-09 07:40:00|166091.4|166001.4|166097.8|166007.8|166119.4|166029.4|166038|165948|683
1660031100000|2022-08-09 07:45:00|166098|166008|166066.4|165976.4|166098.8|166008.8|166032|165942|625
1660031400000|2022-08-09 07:50:00|166094.2|166004.2|166058.4|165968.4|166145.3|166055.3|166042.7|165952.7|747
1660031700000|2022-08-09 07:55:00|166057.7|165967.7|165847.6|165757.6|166057.7|165967.7|165834.5|165744.5|797
1660032000000|2022-08-09 08:00:00|165858.2|165768.2|165831.4|165741.4|165911.6|165821.6|165806.8|165716.8|898
1660032300000|2022-08-09 08:05:00|165831.9|165741.9|165908|165818|165910.9|165820.9|165811.6|165721.6|932
1660032600000|2022-08-09 08:10:00|165903.1|165813.1|165818.5|165728.5|165927|165837|165812|165722|812
1660032900000|2022-08-09 08:15:00|165818.7|165728.7|165820.7|165730.7|165848.6|165758.6|165809.6|165719.6|747
1660033200000|2022-08-09 08:20:00|165820.8|165730.8|165794.4|165704.4|165842.4|165752.4|165788.8|165698.8|698
1660033500000|2022-08-09 08:25:00|165793.8|165703.8|165780.3|165690.3|165828.4|165738.4|165758.5|165668.5|686
1660033800000|2022-08-09 08:30:00|165780.6|165690.6|165785.2|165695.2|165801.2|165711.2|165766.1|165676.1|461
1660034100000|2022-08-09 08:35:00|165785.1|165695.1|165730.2|165640.2|165803.4|165713.4|165661|165571|580
1660034400000|2022-08-09 08:40:00|165730|165640|165734.3|165644.3|165742.9|165652.9|165688.4|165598.4|602
1660034700000|2022-08-09 08:45:00|165734.2|165644.2|165840.6|165750.6|165850.2|165760.2|165734.2|165644.2|525
1660035000000|2022-08-09 08:50:00|165841.9|165751.9|165841.5|165751.5|165869.6|165779.6|165829.7|165739.7|328
1660035300000|2022-08-09 08:55:00|165841.6|165751.6|165862.7|165772.7|165871.8|165781.8|165823|165733|526
1660035600000|2022-08-09 09:00:00|165862.6|165772.6|165809.8|165719.8|165867.4|165777.4|165801.7|165711.7|645
1660035900000|2022-08-09 09:05:00|165813.9|165723.9|165769.5|165679.5|165824.5|165734.5|165759.6|165669.6|532
1660036200000|2022-08-09 09:10:00|165769.3|165679.3|165845|165755|165849.5|165759.5|165769.3|165679.3|633
1660036500000|2022-08-09 09:15:00|165844.4|165754.4|165807|165717|165845.6|165755.6|165783.9|165693.9|759
1660036800000|2022-08-09 09:20:00|165798.6|165708.6|165864.1|165774.1|165866.2|165776.2|165798.6|165708.6|608
1660037100000|2022-08-09 09:25:00|165863.1|165773.1|166109.2|166019.2|166114.5|166024.5|165834.5|165744.5|602
1660037400000|2022-08-09 09:30:00|166108.7|166018.7|166144.4|166054.4|166243.1|166153.1|166102.8|166012.8|708
1660037700000|2022-08-09 09:35:00|166144.6|166054.6|166195.8|166105.8|166205.1|166115.1|166112.3|166022.3|723
1660038000000|2022-08-09 09:40:00|166194.3|166104.3|166206.1|166116.1|166243.6|166153.6|166186.2|166096.2|709
1660038300000|2022-08-09 09:45:00|166205.5|166115.5|166202.3|166112.3|166226.1|166136.1|166195.3|166105.3|561
1660038600000|2022-08-09 09:50:00|166202.4|166112.4|166249.8|166159.8|166262|166172|166196.9|166106.9|712
1660038900000|2022-08-09 09:55:00|166250.2|166160.2|166259.6|166169.6|166308.5|166218.5|166240.9|166150.9|729
1660039200000|2022-08-09 10:00:00|166270.4|166180.4|166256.5|166166.5|166293.1|166203.1|166236.1|166146.1|869
1660039500000|2022-08-09 10:05:00|166253.6|166163.6|166294.5|166204.5|166296.9|166206.9|166170.3|166080.3|647
1660039800000|2022-08-09 10:10:00|166294.1|166204.1|166355.6|166265.6|166372.8|166282.8|166267.4|166177.4|654
1660040100000|2022-08-09 10:15:00|166349.7|166259.7|166382.5|166292.5|166421.3|166331.3|166325.2|166235.2|634
1660040400000|2022-08-09 10:20:00|166382.2|166292.2|166375.6|166285.6|166396.5|166306.5|166350.7|166260.7|908
1660040700000|2022-08-09 10:25:00|166370.8|166280.8|166393|166303|166402.8|166312.8|166341.3|166251.3|866
1660041000000|2022-08-09 10:30:00|166393.5|166303.5|166484.7|166394.7|166492.9|166402.9|166390.5|166300.5|774
1660041300000|2022-08-09 10:35:00|166483.4|166393.4|166433.2|166343.2|166535.4|166445.4|166404.9|166314.9|663
1660041600000|2022-08-09 10:40:00|166433.3|166343.3|166481.4|166391.4|166481.4|166391.4|166412.5|166322.5|905
1660041900000|2022-08-09 10:45:00|166480.6|166390.6|166578.8|166488.8|166590|166500|166424.9|166334.9|640
1660042200000|2022-08-09 10:50:00|166576.6|166486.6|166595.1|166505.1|166626.8|166536.8|166573.9|166483.9|315
1660042500000|2022-08-09 10:55:00|166594.1|166504.1|166592.2|166502.2|166694.4|166604.4|166567.5|166477.5|780
1660042800000|2022-08-09 11:00:00|166592.9|166502.9|166563.7|166473.7|166671.5|166581.5|166561.4|166471.4|665
1660043100000|2022-08-09 11:05:00|166563.9|166473.9|166518.8|166428.8|166585.6|166495.6|166504.8|166414.8|398
1660043400000|2022-08-09 11:10:00|166514.9|166424.9|166479|166389|166525.5|166435.5|166452.5|166362.5|589
1660043700000|2022-08-09 11:15:00|166484.2|166394.2|166473.9|166383.9|166534|166444|166449.4|166359.4|636
1660044000000|2022-08-09 11:20:00|166474|166384|166471.4|166381.4|166487.1|166397.1|166448.2|166358.2|790
1660044300000|2022-08-09 11:25:00|166471.7|166381.7|166473.3|166383.3|166482.4|166392.4|166464.1|166374.1|827
1660044600000|2022-08-09 11:30:00|166471.9|166381.9|166373.9|166283.9|166477.5|166387.5|166363.4|166273.4|736
1660044900000|2022-08-09 11:35:00|166374.1|166284.1|166671.4|166581.4|166675.4|166585.4|166373.1|166283.1|733
1660045200000|2022-08-09 11:40:00|166670|166580|166575.8|166485.8|166676.2|166586.2|166569|166479|522
1660045500000|2022-08-09 11:45:00|166576.8|166486.8|166541.3|166451.3|166634|166544|166514.7|166424.7|596
1660045800000|2022-08-09 11:50:00|166541.5|166451.5|166602.7|166512.7|166613.2|166523.2|166495.8|166405.8|723
1660046100000|2022-08-09 11:55:00|166601.7|166511.7|166632.7|166542.7|166652.2|166562.2|166556.9|166466.9|657
1660046400000|2022-08-09 12:00:00|166625.3|166535.3|166542.5|166452.5|166625.3|166535.3|166435.9|166345.9|747
1660046700000|2022-08-09 12:05:00|166542.6|166452.6|166653|166563|166668|166578|166542.6|166452.6|719
1660047000000|2022-08-09 12:10:00|166662.6|166572.6|166651.5|166561.5|166668.6|166578.6|166605.9|166515.9|473
1660047300000|2022-08-09 12:15:00|166651.2|166561.2|166560.4|166470.4|166653.1|166563.1|166548.7|166458.7|811
1660047600000|2022-08-09 12:20:00|166548.4|166458.4|166458.9|166368.9|166553|166463|166444.5|166354.5|1006
1660047900000|2022-08-09 12:25:00|166461.3|166371.3|166454.5|166364.5|166487.7|166397.7|166440.7|166350.7|936
1660048200000|2022-08-09 12:30:00|166460|166370|166363.7|166273.7|166501.1|166411.1|166341.1|166251.1|822
1660048500000|2022-08-09 12:35:00|166364.5|166274.5|166335.9|166245.9|166432.7|166342.7|166325|166235|945
1660048800000|2022-08-09 12:40:00|166336.3|166246.3|166397.4|166307.4|166429.2|166339.2|166329.5|166239.5|835
1660049100000|2022-08-09 12:45:00|166398.4|166308.4|166352.2|166262.2|166398.4|166308.4|166315.1|166225.1|862
1660049400000|2022-08-09 12:50:00|166351.5|166261.5|166322.6|166232.6|166353.5|166263.5|166318.6|166228.6|856
1660049700000|2022-08-09 12:55:00|166327|166237|166314.1|166224.1|166345.1|166255.1|166197.8|166107.8|890
1660050000000|2022-08-09 13:00:00|166322.4|166232.4|166115.4|166025.4|166351.2|166261.2|166115.4|166025.4|840
1660050300000|2022-08-09 13:05:00|166117.8|166027.8|166304.9|166214.9|166318.2|166228.2|166062.2|165972.2|726
1660050600000|2022-08-09 13:10:00|166305.8|166215.8|166225.8|166135.8|166331.9|166241.9|166128|166038|882
1660050900000|2022-08-09 13:15:00|166230.3|166140.3|166294.8|166204.8|166322.8|166232.8|166218.3|166128.3|1019
1660051200000|2022-08-09 13:20:00|166286.7|166196.7|166187.6|166097.6|166294.7|166204.7|166171.8|166081.8|789
1660051500000|2022-08-09 13:25:00|166198|166108|166221.2|166131.2|166227.2|166137.2|166184.1|166094.1|721
1660051800000|2022-08-09 13:30:00|166221.3|166131.3|166067.1|165977.1|166265|166175|166054.8|165964.8|1019
1660052100000|2022-08-09 13:35:00|166067.5|165977.5|166187.1|166097.1|166231.9|166141.9|166053.6|165963.6|1039
1660052400000|2022-08-09 13:40:00|166195.9|166105.9|166126.4|166036.4|166215.2|166125.2|166121.5|166031.5|1029
1660052700000|2022-08-09 13:45:00|166119.6|166029.6|166150.1|166060.1|166196.1|166106.1|166030.4|165940.4|903
1660053000000|2022-08-09 13:50:00|166149.6|166059.6|166264.8|166174.8|166283.8|166193.8|166068.2|165978.2|954
1660053300000|2022-08-09 13:55:00|166267|166177|166201.7|166111.7|166285.5|166195.5|166193.1|166103.1|692
1660053600000|2022-08-09 14:00:00|166201.5|166111.5|166325.6|166235.6|166332.9|166242.9|166200|166110|815
1660053900000|2022-08-09 14:05:00|166326.6|166236.6|166368.3|166278.3|166396.2|166306.2|166304.1|166214.1|805
1660054200000|2022-08-09 14:10:00|166366.9|166276.9|166293.4|166203.4|166386.8|166296.8|166237.9|166147.9|745
1660054500000|2022-08-09 14:15:00|166295.5|166205.5|166255.6|166165.6|166347.1|166257.1|166237.6|166147.6|727
1660054800000|2022-08-09 14:20:00|166255.7|166165.7|166277|166187|166331.5|166241.5|166197.5|166107.5|769
1660055100000|2022-08-09 14:25:00|166281.4|166191.4|166365.4|166275.4|166485|166395|166259.5|166169.5|786
1660055400000|2022-08-09 14:30:00|166364.7|166274.7|166294.4|166204.4|166396.4|166306.4|166284.6|166194.6|861
1660055700000|2022-08-09 14:35:00|166295.4|166205.4|166411.4|166321.4|166440.8|166350.8|166292.8|166202.8|727
1660056000000|2022-08-09 14:40:00|166412.2|166322.2|166280.8|166190.8|166428.7|166338.7|166262.1|166172.1|811
1660056300000|2022-08-09 14:45:00|166281.7|166191.7|166422.2|166332.2|166440|166350|166275.9|166185.9|803
1660056600000|2022-08-09 14:50:00|166425.4|166335.4|166385.9|166295.9|166461.4|166371.4|166352.4|166262.4|974
1660056900000|2022-08-09 14:55:00|166384.9|166294.9|166310.9|166220.9|166402.3|166312.3|166308.6|166218.6|949
1660057200000|2022-08-09 15:00:00|166312.1|166222.1|166221.4|166131.4|166348.2|166258.2|166199.4|166109.4|932
1660057500000|2022-08-09 15:05:00|166221.5|166131.5|166070.6|165980.6|166297.9|166207.9|165956.4|165866.4|796
1660057800000|2022-08-09 15:10:00|166071.7|165981.7|166012.8|165922.8|166083.4|165993.4|165941.4|165851.4|762
1660058100000|2022-08-09 15:15:00|166013.9|165923.9|166013.8|165923.8|166038.3|165948.3|165945|165855|882
1660058400000|2022-08-09 15:20:00|166012.6|165922.6|166077.2|165987.2|166081.3|165991.3|165960|165870|856
1660058700000|2022-08-09 15:25:00|166075.8|165985.8|166150.2|166060.2|166185.8|166095.8|166069.8|165979.8|962
1660059000000|2022-08-09 15:30:00|166150.5|166060.5|166094.9|166004.9|166153|166063|166007.6|165917.6|859
1660059300000|2022-08-09 15:35:00|166095.7|166005.7|165952.7|165862.7|166096.5|166006.5|165934.4|165844.4|957
1660059600000|2022-08-09 15:40:00|165953.3|165863.3|165955.2|165865.2|166027.4|165937.4|165917.2|165827.2|752
1660059900000|2022-08-09 15:45:00|165955.1|165865.1|165937.5|165847.5|165964.9|165874.9|165913.2|165823.2|826
1660060200000|2022-08-09 15:50:00|165935.4|165845.4|165949.8|165859.8|166024.1|165934.1|165935.4|165845.4|816
1660060500000|2022-08-09 15:55:00|165950|165860|166011.3|165921.3|166029.9|165939.9|165949|165859|606
1660060800000|2022-08-09 16:00:00|166010|165920|166023.5|165933.5|166046|165956|166001.1|165911.1|475
1660061100000|2022-08-09 16:05:00|166027.4|165937.4|166030|165940|166030|165940|165954.7|165864.7|773
1660061400000|2022-08-09 16:10:00|166029.5|165939.5|166114.9|166024.9|166118|166028|166027.9|165937.9|610
1660061700000|2022-08-09 16:15:00|166114.8|166024.8|166110.2|166020.2|166120.7|166030.7|166102.9|166012.9|339
1660062000000|2022-08-09 16:20:00|166110.3|166020.3|166153.4|166063.4|166190.6|166100.6|166102.5|166012.5|426
1660062300000|2022-08-09 16:25:00|166157.9|166067.9|166086.9|165996.9|166184|166094|166079.4|165989.4|547
1660062600000|2022-08-09 16:30:00|166092|166002|166109.8|166019.8|166112.6|166022.6|166060.8|165970.8|428
1660062900000|2022-08-09 16:35:00|166109.1|166019.1|166077.8|165987.8|166126.8|166036.8|166075.5|165985.5|420
1660063200000|2022-08-09 16:40:00|166079.1|165989.1|166089.8|165999.8|166109.1|166019.1|166073.1|165983.1|358
1660063500000|2022-08-09 16:45:00|166090|166000|166091|166001|166109.2|166019.2|166081.2|165991.2|490
1660063800000|2022-08-09 16:50:00|166092.4|166002.4|166097.5|166007.5|166106.7|166016.7|166082.3|165992.3|274
1660064100000|2022-08-09 16:55:00|166098|166008|166085|165995|166098.4|166008.4|166067.5|165977.5|444
1660064400000|2022-08-09 17:00:00|166080.9|165990.9|166087.6|165997.6|166099.1|166009.1|165994.9|165904.9|493
1660064700000|2022-08-09 17:05:00|166093.7|166003.7|166086.2|165996.2|166120.8|166030.8|166078|165988|303
1660065000000|2022-08-09 17:10:00|166086.7|165996.7|166115.4|166025.4|166118.4|166028.4|166084.4|165994.4|300
1660065300000|2022-08-09 17:15:00|166115.6|166025.6|166108.8|166018.8|166123.5|166033.5|166104.4|166014.4|284
1660065600000|2022-08-09 17:20:00|166109.8|166019.8|166107.4|166017.4|166114|166024|166105|166015|191
1660065900000|2022-08-09 17:25:00|166106.9|166016.9|166091.8|166001.8|166110.6|166020.6|166084.7|165994.7|334
1660066200000|2022-08-09 17:30:00|166090|166000|166094.8|166004.8|166099.3|166009.3|166086.9|165996.9|301
1660066500000|2022-08-09 17:35:00|166094.5|166004.5|166155.4|166065.4|166165.8|166075.8|166093.2|166003.2|307
1660066800000|2022-08-09 17:40:00|166154.4|166064.4|166278.9|166188.9|166308.6|166218.6|166154.4|166064.4|505
1660067100000|2022-08-09 17:45:00|166279.6|166189.6|166197.2|166107.2|166326.5|166236.5|166197|166107|622
1660067400000|2022-08-09 17:50:00|166196.7|166106.7|166227.1|166137.1|166235.3|166145.3|166196.5|166106.5|391
1660067700000|2022-08-09 17:55:00|166227.2|166137.2|166197.8|166107.8|166237.6|166147.6|166188.1|166098.1|501
1660068000000|2022-08-09 18:00:00|166198.4|166108.4|166164.8|166074.8|166221.8|166131.8|166154.5|166064.5|409
1660068300000|2022-08-09 18:05:00|166162.8|166072.8|166153.5|166063.5|166168.8|166078.8|166140.9|166050.9|474
1660068600000|2022-08-09 18:10:00|166152.3|166062.3|166155.9|166065.9|166169.5|166079.5|166141.7|166051.7|444
1660068900000|2022-08-09 18:15:00|166157.7|166067.7|166244.1|166154.1|166247.8|166157.8|166136.6|166046.6|524
1660069200000|2022-08-09 18:20:00|166243.5|166153.5|166303.5|166213.5|166312.2|166222.2|166234.7|166144.7|418
1660069500000|2022-08-09 18:25:00|166304.1|166214.1|166313|166223|166313|166223|166292.1|166202.1|550
1660069800000|2022-08-09 18:30:00|166312|166222|166296.5|166206.5|166317.7|166227.7|166281|166191|508
1660070100000|2022-08-09 18:35:00|166296|166206|166228.4|166138.4|166315.5|166225.5|166220.4|166130.4|662
1660070400000|2022-08-09 18:40:00|166227.3|166137.3|166229|166139|166245.6|166155.6|166216|166126|348
1660070700000|2022-08-09 18:45:00|166229.6|166139.6|166218.2|166128.2|166247.9|166157.9|166215.9|166125.9|248
1660071000000|2022-08-09 18:50:00|166217.7|166127.7|166224.7|166134.7|166240.5|166150.5|166206|166116|347
1660071300000|2022-08-09 18:55:00|166214.8|166124.8|166238.1|166148.1|166244.8|166154.8|166146.2|166056.2|566
1660071600000|2022-08-09 19:00:00|166219.3|166129.3|166168|166078|166221.5|166131.5|166150.7|166060.7|498
1660071900000|2022-08-09 19:05:00|166167.4|166077.4|166187.5|166097.5|166253|166163|166164.8|166074.8|454
1660072200000|2022-08-09 19:10:00|166187.3|166097.3|166161.6|166071.6|166187.7|166097.7|166147.6|166057.6|361
1660072500000|2022-08-09 19:15:00|166158.5|166068.5|166028.3|165938.3|166162.8|166072.8|165980.2|165890.2|524
1660072800000|2022-08-09 19:20:00|166027.9|165937.9|166008.3|165918.3|166027.9|165937.9|166000.4|165910.4|399
1660073100000|2022-08-09 19:25:00|166007.6|165917.6|166049.9|165959.9|166053.6|165963.6|165967.1|165877.1|455
1660073400000|2022-08-09 19:30:00|166050.2|165960.2|165999|165909|166056.6|165966.6|165985.6|165895.6|372
1660073700000|2022-08-09 19:35:00|165998.2|165908.2|166077.4|165987.4|166082.2|165992.2|165967.4|165877.4|377
1660074000000|2022-08-09 19:40:00|166079.2|165989.2|166062.9|165972.9|166091.1|166001.1|166053.2|165963.2|212
1660074300000|2022-08-09 19:45:00|166057.9|165967.9|166011.7|165921.7|166070.6|165980.6|166004.1|165914.1|320
1660074600000|2022-08-09 19:50:00|166010.7|165920.7|165960.2|165870.2|166010.7|165920.7|165914.8|165824.8|470
1660074900000|2022-08-09 19:55:00|165957|165867|165966.8|165876.8|165970.9|165880.9|165942.7|165852.7|530
1660075200000|2022-08-09 20:00:00|165963.1|165873.1|165877.1|165787.1|165965.1|165875.1|165871.3|165781.3|471
1660075500000|2022-08-09 20:05:00|165878.5|165788.5|165917.8|165827.8|165925.2|165835.2|165866|165776|457
1660075800000|2022-08-09 20:10:00|165918.6|165828.6|165919.4|165829.4|165931.7|165841.7|165903.1|165813.1|548
1660076100000|2022-08-09 20:15:00|165918.4|165828.4|165919.6|165829.6|165928.2|165838.2|165899.8|165809.8|255
1660076400000|2022-08-09 20:20:00|165918.9|165828.9|165918.7|165828.7|165923.8|165833.8|165896.1|165806.1|312
1660076700000|2022-08-09 20:25:00|165920.9|165830.9|165922.7|165832.7|165928.5|165838.5|165905.9|165815.9|246
1660077000000|2022-08-09 20:30:00|165923.4|165833.4|165910.7|165820.7|165927.5|165837.5|165906.3|165816.3|260
1660077300000|2022-08-09 20:35:00|165910.5|165820.5|165905.3|165815.3|165926.5|165836.5|165890.5|165800.5|230
1660077600000|2022-08-09 20:40:00|165903.1|165813.1|165913.5|165823.5|165919|165829|165902.2|165812.2|167
1660077900000|2022-08-09 20:45:00|165913.4|165823.4|165908.8|165818.8|165982.2|165851.2|165879.7|165756.3|224
1660078200000|2022-08-09 20:50:00|165909|165819|165864|165774|165986.1|165823.1|165864|165739.8|115
1660078500000|2022-08-09 20:55:00|165980.1|165743.9|165986.9|165698.3|166011.6|165820|165873.4|165669.3|188
1660078800000|2022-08-09 21:00:00|166013.8|165701.7|166104.4|165762.4|166108.9|165766.9|166013.1|165688.7|36
1660079100000|2022-08-09 21:05:00|166119.5|165777.5|166138.3|165796.3|166151.7|165809.7|166119.5|165777.5|69
1660079400000|2022-08-09 21:10:00|166120.2|165778.2|166173.5|165831.5|166177|165835|166117.8|165775.8|98
1660079700000|2022-08-09 21:15:00|166181.2|165839.2|166120.4|165778.4|166194.8|165852.8|166114.1|165772.1|126
1660080000000|2022-08-09 21:20:00|166120.2|165778.2|166137.3|165795.3|166208|165866|166113.5|165771.5|102
1660080300000|2022-08-09 21:25:00|166118.6|165776.6|166135.1|165793.1|166174.5|165832.5|166113.9|165771.9|115
1660080600000|2022-08-09 21:30:00|166133.1|165791.1|166136.8|165794.8|166171.5|165829.5|166113.2|165771.2|280
1660080900000|2022-08-09 21:35:00|166117.6|165775.6|166148.8|165806.8|166171.5|165829.5|166115|165773|101
1660081200000|2022-08-09 21:40:00|166152.6|165810.6|166238.5|165896.5|166262.9|165920.9|165930.5|165595.4|288
1660081500000|2022-08-09 21:45:00|166316.8|165974.8|166272.4|165930.4|166363.7|166021.7|166218.6|165876.6|159
1660081800000|2022-08-09 21:50:00|166259.2|165917.2|166241.7|165899.7|166311.8|165969.8|166231.4|165889.4|101
1660082100000|2022-08-09 21:55:00|166245|165903|166266.7|165924.7|166305.5|165963.5|166229.9|165887.9|147
1660082400000|2022-08-09 22:00:00|166269|165927|166252.4|165910.4|166348.7|166006.7|165894.1|165552.1|308
1660082700000|2022-08-09 22:05:00|166246|165904|166246.5|165904.5|166307.6|165965.6|166146.6|165804.6|129
1660083000000|2022-08-09 22:10:00|166241.2|165899.2|166236.4|165894.4|166303|165961|166212.2|165870.2|191
1660083300000|2022-08-09 22:15:00|166237.7|165895.7|166262.5|165920.5|166293.1|165951.1|166208.3|165866.3|213
1660083600000|2022-08-09 22:20:00|166259.5|165917.5|166228.3|165886.3|166294.5|165952.5|166217.3|165875.3|128
1660083900000|2022-08-09 22:25:00|166234.7|165892.7|166258.3|165916.3|166287.9|165945.9|166210.1|165868.1|224
1660084200000|2022-08-09 22:30:00|166253.7|165911.7|166225.1|165883.1|166304.1|165962.1|166221|165879|135
1660084500000|2022-08-09 22:35:00|166236.9|165894.9|166269.1|165927.1|166313.6|165971.6|166221.3|165879.3|155
1660084800000|2022-08-09 22:40:00|166248.2|165906.2|166237.4|165895.4|166320.7|165978.7|166221.4|165879.4|148
1660085100000|2022-08-09 22:45:00|166239.5|165897.5|166235.5|165893.5|166288.7|165946.7|166221.2|165879.2|142
1660085400000|2022-08-09 22:50:00|166245.5|165903.5|166270.1|165928.1|166312|165970|166221.2|165879.2|146
1660085700000|2022-08-09 22:55:00|166262.4|165920.4|166255.7|165913.7|166336.4|165994.4|166222.4|165880.4|237
1660086000000|2022-08-09 23:00:00|166239.8|165897.8|166242.9|165900.9|166280.6|165938.6|166209.4|165867.4|259
1660086300000|2022-08-09 23:05:00|166235.6|165893.6|166221|165879|166295.6|165953.6|166212.9|165870.9|185
1660086600000|2022-08-09 23:10:00|166251.4|165909.4|166221.1|165879.1|166330.2|165988.2|166191.7|165849.7|272
1660086900000|2022-08-09 23:15:00|166231.4|165889.4|166223.7|165881.7|166306.2|165964.2|166202.3|165860.3|291
1660087200000|2022-08-09 23:20:00|166227.2|165885.2|166222.4|165880.4|166281|165939|166197.7|165855.7|261
1660087500000|2022-08-09 23:25:00|166251.3|165909.3|166246|165904|166305.4|165963.4|166213.2|165871.2|209
1660087800000|2022-08-09 23:30:00|166255.2|165913.2|166226.6|165884.6|166310.2|165968.2|166187.4|165845.4|192
1660088100000|2022-08-09 23:35:00|166220.6|165878.6|166260.9|165918.9|166304.2|165962.2|166214|165872|243
1660088400000|2022-08-09 23:40:00|166259.5|165917.5|166250.6|165908.6|166288.4|165946.4|166214.3|165872.3|251
1660088700000|2022-08-09 23:45:00|166252.3|165910.3|166222.8|165880.8|166274.2|165932.2|166218.7|165876.7|232
1660089000000|2022-08-09 23:50:00|166232.8|165890.8|166231.4|165889.4|166251.1|165909.1|166218.9|165876.9|138
1660089300000|2022-08-09 23:55:00|166227.9|165885.9|166230.2|165888.2|166278.3|165936.3|166167.5|165825.5|265
1660089600000|2022-08-10 00:00:00|166215.1|165873.1|166221.4|165879.4|166339.3|165997.3|166165.7|165823.7|480
1660089900000|2022-08-10 00:05:00|166213.7|165871.7|166227|165885|166290.6|165948.6|166168.6|165826.6|367
1660090200000|2022-08-10 00:10:00|166226.2|165884.2|166266.1|165924.1|166283.8|165941.8|166209.5|165867.5|381
1660090500000|2022-08-10 00:15:00|166259.8|165917.8|166261.1|165919.1|166272.4|165930.4|166220.8|165878.8|264
1660090800000|2022-08-10 00:20:00|166256.4|165914.4|166247.8|165905.8|166275.6|165933.6|166196.5|165854.5|215
1660091100000|2022-08-10 00:25:00|166245.5|165903.5|166248|165906|166269.2|165927.2|166221.1|165879.1|252
1660091400000|2022-08-10 00:30:00|166248.4|165906.4|166237.8|165895.8|166286.4|165944.4|166218.4|165876.4|298
1660091700000|2022-08-10 00:35:00|166237.2|165895.2|166248.3|165906.3|166284|165942|166211|165869|193
1660092000000|2022-08-10 00:40:00|166240|165898|166243.1|165901.1|166287.1|165945.1|166221.9|165879.9|184
1660092300000|2022-08-10 00:45:00|166263.9|165921.9|166266.5|165924.5|166276.9|165934.9|166231.8|165889.8|182
1660092600000|2022-08-10 00:50:00|166263.3|165921.3|166254.1|165912.1|166278.7|165936.7|166227.1|165885.1|215
1660092900000|2022-08-10 00:55:00|166252|165910|166241.3|165899.3|166275.4|165933.4|166228.5|165886.5|231
1660093200000|2022-08-10 01:00:00|166243.5|165901.5|166247.9|165905.9|166305.6|165963.6|166235.2|165893.2|294
1660093500000|2022-08-10 01:05:00|166247.7|165905.7|166247.3|165905.3|166271.8|165929.8|166214.9|165872.9|258
1660093800000|2022-08-10 01:10:00|166244.3|165902.3|166255.4|165913.4|166268.1|165926.1|166204.7|165862.7|258
1660094100000|2022-08-10 01:15:00|166250.9|165908.9|166232.9|165890.9|166277.3|165935.3|166191.1|165849.1|245
1660094400000|2022-08-10 01:20:00|166232.1|165890.1|166210.6|165868.6|166248.2|165906.2|166169.3|165827.3|342
1660094700000|2022-08-10 01:25:00|166213.7|165871.7|166205.2|165863.2|166236.2|165894.2|166184.1|165842.1|260
1660095000000|2022-08-10 01:30:00|166214.1|165872.1|166127.5|165785.5|166220.3|165878.3|166109.1|165767.1|366
1660095300000|2022-08-10 01:35:00|166139.8|165797.8|165932.9|165695.8|166164.4|165822.4|165920.7|165667.4|649
1660095600000|2022-08-10 01:40:00|165934.5|165694.5|165930.6|165700.8|165998.2|165793|165874.4|165684.3|1038
1660095900000|2022-08-10 01:45:00|165931.4|165711.3|165868.5|165661.1|166000|165765.6|165786.2|165614.2|981
1660096200000|2022-08-10 01:50:00|165867.4|165660.4|165899.9|165682.5|165919.3|165727.7|165819.5|165652.3|838
1660096500000|2022-08-10 01:55:00|165896.1|165682.2|166090.1|165850.5|166115.3|165897.9|165840.2|165667.5|993
1660096800000|2022-08-10 02:00:00|166090.4|165850.6|166084.3|165870|166106.4|165915.5|166022.4|165824.5|811
1660097100000|2022-08-10 02:05:00|166077|165872.1|166015.2|165885.2|166118.1|165922.6|166005.4|165831.1|798
1660097400000|2022-08-10 02:10:00|166010.1|165880.1|166088|165867.6|166124.3|165917.7|166010.1|165821.2|780
1660097700000|2022-08-10 02:15:00|166093.1|165858.6|166080.4|165870.2|166114.5|165948.4|166019|165839.8|643
1660098000000|2022-08-10 02:20:00|166081.1|165872.3|166038.2|165908.2|166131.3|165920.6|166024.2|165837.5|608
1660098300000|2022-08-10 02:25:00|166040.9|165910.9|166078.8|165870.4|166115.5|165924.3|166023|165842.2|605
1660098600000|2022-08-10 02:30:00|166078.5|165870.1|166092.4|165873|166124.8|165927.5|166012.5|165842.9|629
1660098900000|2022-08-10 02:35:00|166090|165877.1|166080.3|165878|166118.1|165925.9|166030.1|165844.6|674
1660099200000|2022-08-10 02:40:00|166081.5|165875.3|166049.7|165919.7|166125.9|165929.4|166025.5|165827.6|568
1660099500000|2022-08-10 02:45:00|166049.2|165919.2|166094.6|165868.9|166121.7|165931.7|166026.9|165851.3|669
1660099800000|2022-08-10 02:50:00|166092.4|165874.6|166048.8|165918.8|166101.9|165929.4|166022.1|165851.5|672
1660100100000|2022-08-10 02:55:00|166048.5|165918.5|166035.6|165905.6|166128.1|165922.3|166021.1|165850.6|662
1660100400000|2022-08-10 03:00:00|166036.5|165906.5|166077.2|165876.4|166117.5|165928.1|166029.2|165846.3|721
1660100700000|2022-08-10 03:05:00|166041.5|165911.5|166043.7|165913.7|166113.8|165926|165999.5|165848|738
1660101000000|2022-08-10 03:10:00|166085|165875|166039.4|165909.4|166119.4|165922|166033.1|165843|552
1660101300000|2022-08-10 03:15:00|166039.3|165909.3|166028.3|165898.3|166120.3|165929.5|166019.5|165797|542
1660101600000|2022-08-10 03:20:00|166029.9|165899.9|166036|165906|166088.1|165910.6|166015.2|165850.1|517
1660101900000|2022-08-10 03:25:00|166035.1|165905.1|166036.2|165906.2|166106|165930.5|166020.5|165856.1|536
1660102200000|2022-08-10 03:30:00|166036|165906|166037.6|165907.6|166090.7|165913.5|166028.5|165858.4|492
1660102500000|2022-08-10 03:35:00|166035.9|165905.9|166028.3|165898.3|166112.3|165929.5|166019.5|165848.3|520
1660102800000|2022-08-10 03:40:00|166028.4|165898.4|166026.4|165896.4|166110|165915.7|166015.6|165838.7|471
1660103100000|2022-08-10 03:45:00|166025.2|165895.2|166023.9|165893.9|166100.4|165902.6|166016.1|165831.2|594
1660103400000|2022-08-10 03:50:00|166071.6|165860.8|166027.8|165897.8|166089.9|165904.8|166017.6|165815.5|509
1660103700000|2022-08-10 03:55:00|166027|165897|166032.7|165902.7|166087.8|165906.6|166018.1|165841.1|508
1660104000000|2022-08-10 04:00:00|166074.5|165861.5|166060.2|165860.1|166086.2|165905|166020.8|165847.3|497
1660104300000|2022-08-10 04:05:00|166023.7|165893.7|166024.5|165894.5|166080.1|165905.8|166017.8|165849.2|520
1660104600000|2022-08-10 04:10:00|166023.8|165893.8|166145.1|165916.1|166186.5|165965.5|166017.4|165834.8|673
1660104900000|2022-08-10 04:15:00|166154.5|165910.5|166137.5|165922.9|166179.2|165971.6|166091.8|165880.9|599
1660105200000|2022-08-10 04:20:00|166140.4|165921.8|166159.8|165927.1|166227.5|165980.6|166089.7|165885.5|581
1660105500000|2022-08-10 04:25:00|166153.7|165932.9|166106.3|165976.3|166193.9|165982.9|166086.1|165877.3|642
1660105800000|2022-08-10 04:30:00|166172.4|165917|166104.9|165974.9|166187.5|165983.7|166083.9|165901|502
1660106100000|2022-08-10 04:35:00|166105.8|165975.8|166101|165971|166130.7|165982.9|166088.1|165928.9|316
1660106400000|2022-08-10 04:40:00|166100|165970|166102.1|165972.1|166154.3|165982.5|166087.7|165904.3|338
1660106700000|2022-08-10 04:45:00|166101.2|165971.2|166104.8|165974.8|166150.1|165979.1|166083|165928.3|286
1660107000000|2022-08-10 04:50:00|166104.4|165974.4|166106.5|165976.5|166160.2|165980.2|166095.4|165929.7|268
1660107300000|2022-08-10 04:55:00|166106.4|165976.4|166105.1|165975.1|166169.9|165992|166081|165918.4|358
1660107600000|2022-08-10 05:00:00|166104.1|165974.1|166084.7|165994.7|166148.9|166008|166074.1|165934.6|444
1660107900000|2022-08-10 05:05:00|166086.8|165996.8|166096.9|165966.9|166164.6|165996.8|166070.7|165921.7|460
1660108200000|2022-08-10 05:10:00|166097.8|165967.8|166026.5|165896.5|166161.4|166024.8|165996.1|165885.3|561
1660108500000|2022-08-10 05:15:00|166027.3|165897.3|166016.1|165926.1|166077.9|165940.1|165999.8|165849.6|485
1660108800000|2022-08-10 05:20:00|166017.7|165927.7|166027.8|165897.8|166035.8|165935.1|166001.3|165891.3|423
1660109100000|2022-08-10 05:25:00|166027|165897|166018.9|165928.9|166045.2|165932.7|166000.2|165892.2|462
1660109400000|2022-08-10 05:30:00|166013.3|165923.3|165977.2|165847.2|166034.7|165926.1|165953.9|165843.4|584
1660109700000|2022-08-10 05:35:00|165976.5|165846.5|166045.3|165915.3|166077.3|165921.3|165952|165842.1|595
1660110000000|2022-08-10 05:40:00|166043.7|165913.7|166037.9|165907.9|166092.7|165947.7|166024.1|165852.5|642
1660110300000|2022-08-10 05:45:00|166037.7|165907.7|166032.1|165902.1|166097.6|165957.6|165996.5|165862.1|639
1660110600000|2022-08-10 05:50:00|166031|165901|166037|165907|166105.1|165934.2|166003.2|165832.1|597
1660110900000|2022-08-10 05:55:00|166037.3|165907.3|166054.1|165924.1|166113.2|165929.5|166003.4|165854.2|672
1660111200000|2022-08-10 06:00:00|166053.9|165923.9|166181.9|166051.9|166228.6|166059.3|166033.4|165857.6|775
1660111500000|2022-08-10 06:05:00|166183.4|166053.4|166288.4|166158.4|166294.2|166169.3|166166|166014.2|779
1660111800000|2022-08-10 06:10:00|166285.1|166155.1|166260.1|166170.1|166287.9|166188.6|166175.9|166074.5|738
1660112100000|2022-08-10 06:15:00|166251.4|166161.4|166240.3|166150.3|166368.9|166269|166233|166143|776
1660112400000|2022-08-10 06:20:00|166239|166149|166316.2|166226.2|166370|166280|166191.6|166101.6|809
1660112700000|2022-08-10 06:25:00|166313.8|166223.8|166336.8|166246.8|166341|166251|166284.4|166194.4|488
1660113000000|2022-08-10 06:30:00|166335.6|166245.6|166326.7|166236.7|166338.4|166248.4|166312.4|166222.4|742
1660113300000|2022-08-10 06:35:00|166327.5|166237.5|166354.4|166264.4|166360.1|166270.1|166323|166233|547
1660113600000|2022-08-10 06:40:00|166354.5|166264.5|166308.2|166218.2|166356.1|166266.1|166306.8|166216.8|489
1660113900000|2022-08-10 06:45:00|166308.9|166218.9|166302.2|166212.2|166315.2|166225.2|166278.5|166188.5|382
1660114200000|2022-08-10 06:50:00|166302.7|166212.7|166263.4|166173.4|166327|166237|166263.4|166173.4|370
1660114500000|2022-08-10 06:55:00|166265|166175|166151.5|166061.5|166267.8|166177.8|166103.7|166013.7|560
1660114800000|2022-08-10 07:00:00|166152.6|166062.6|165930.3|165840.3|166152.6|166062.6|165878.4|165788.4|814
1660115100000|2022-08-10 07:05:00|165929|165839|165984.8|165894.8|166002.1|165912.1|165874.4|165784.4|865
1660115400000|2022-08-10 07:10:00|165985.7|165895.7|166034.6|165944.6|166041.9|165951.9|165917.3|165827.3|829
1660115700000|2022-08-10 07:15:00|166030.5|165940.5|165951.9|165861.9|166040.1|165950.1|165924.8|165834.8|776
1660116000000|2022-08-10 07:20:00|165950.9|165860.9|165922.4|165832.4|166026.7|165936.7|165901.2|165811.2|930
1660116300000|2022-08-10 07:25:00|165924.5|165834.5|165769.8|165679.8|165937.7|165847.7|165753.1|165663.1|680
1660116600000|2022-08-10 07:30:00|165772.6|165682.6|165730.1|165640.1|165819.4|165729.4|165667.8|165577.8|748
1660116900000|2022-08-10 07:35:00|165730.2|165640.2|165707.7|165617.7|165754.3|165664.3|165673.2|165583.2|758
1660117200000|2022-08-10 07:40:00|165708.1|165618.1|165758|165668|165761.7|165671.7|165692.6|165602.6|651
1660117500000|2022-08-10 07:45:00|165757.4|165667.4|165757.6|165667.6|165774.8|165684.8|165726.5|165636.5|502
1660117800000|2022-08-10 07:50:00|165757.5|165667.5|165747.9|165657.9|165763|165673|165731.3|165641.3|460
1660118100000|2022-08-10 07:55:00|165747|165657|165772.1|165682.1|165776.5|165686.5|165735.1|165645.1|525
1660118400000|2022-08-10 08:00:00|165771.7|165681.7|165831.3|165741.3|165913.3|165823.3|165761.6|165671.6|756
1660118700000|2022-08-10 08:05:00|165831.6|165741.6|165864.6|165774.6|165919.7|165829.7|165827.5|165737.5|766
1660119000000|2022-08-10 08:10:00|165865.1|165775.1|165886.6|165796.6|165914.4|165824.4|165810.6|165720.6|718
1660119300000|2022-08-10 08:15:00|165886.5|165796.5|165949|165859|165971.1|165881.1|165860.1|165770.1|660
1660119600000|2022-08-10 08:20:00|165946.1|165856.1|165821|165731|165950.2|165860.2|165807.4|165717.4|682
1660119900000|2022-08-10 08:25:00|165820.6|165730.6|165710.6|165620.6|165832.1|165742.1|165710.6|165620.6|745
1660120200000|2022-08-10 08:30:00|165708.6|165618.6|165650.3|165560.3|165716.2|165626.2|165642.4|165552.4|635
1660120500000|2022-08-10 08:35:00|165648.5|165558.5|165599.7|165509.7|165687.1|165597.1|165571.1|165481.1|590
1660120800000|2022-08-10 08:40:00|165599.6|165509.6|165446.2|165356.2|165602.7|165512.7|165409|165319|681
1660121100000|2022-08-10 08:45:00|165445.4|165355.4|165439.9|165349.9|165467.8|165377.8|165413.3|165323.3|701
1660121400000|2022-08-10 08:50:00|165439.7|165349.7|165406.8|165316.8|165455.4|165365.4|165372.2|165282.2|392
1660121700000|2022-08-10 08:55:00|165406.7|165316.7|165373.9|165283.9|165456.4|165366.4|165368.3|165278.3|433
1660122000000|2022-08-10 09:00:00|165372|165282|165262.1|165172.1|165372|165282|165227.9|165137.9|726
1660122300000|2022-08-10 09:05:00|165263.7|165173.7|165305.7|165215.7|165323.9|165233.9|165257.8|165167.8|481
1660122600000|2022-08-10 09:10:00|165305.8|165215.8|165283.9|165193.9|165305.8|165215.8|165245.2|165155.2|622
1660122900000|2022-08-10 09:15:00|165285.4|165195.4|165265.2|165175.2|165285.6|165195.6|165226.7|165136.7|462
1660123200000|2022-08-10 09:20:00|165265.5|165175.5|165278|165188|165311.1|165221.1|165264|165174|499
1660123500000|2022-08-10 09:25:00|165278.2|165188.2|165211.9|165121.9|165286.3|165196.3|165180.2|165090.2|693
1660123800000|2022-08-10 09:30:00|165209.5|165119.5|165190.1|165100.1|165219.3|165129.3|165163.5|165073.5|505
1660124100000|2022-08-10 09:35:00|165188|165098|165161.1|165071.1|165199.5|165109.5|165137|165047|396
1660124400000|2022-08-10 09:40:00|165164.4|165074.4|165168.1|165078.1|165216.1|165126.1|165145.1|165055.1|700
1660124700000|2022-08-10 09:45:00|165169.4|165079.4|165124.4|165034.4|165198.8|165108.8|165041.7|164951.7|684
1660125000000|2022-08-10 09:50:00|165124.6|165034.6|165130.2|165040.2|165132.6|165042.6|165051.9|164961.9|486
1660125300000|2022-08-10 09:55:00|165130.1|165040.1|165012.6|164922.6|165140.9|165050.9|165006.9|164916.9|458
1660125600000|2022-08-10 10:00:00|165013.6|164923.6|164974.9|164884.9|165032.9|164942.9|164962.3|164872.3|570
1660125900000|2022-08-10 10:05:00|164975.5|164885.5|165043.7|164953.7|165095.5|165005.5|164879.2|164789.2|574
1660126200000|2022-08-10 10:10:00|165043.2|164953.2|164976.7|164886.7|165092.4|165002.4|164975|164885|502
1660126500000|2022-08-10 10:15:00|164976.5|164886.5|165009.8|164919.8|165017.7|164927.7|164969.7|164879.7|555
1660126800000|2022-08-10 10:20:00|165008.8|164918.8|165029.4|164939.4|165062.8|164972.8|165000.7|164910.7|419
1660127100000|2022-08-10 10:25:00|165033|164943|165107|165017|165116.8|165026.8|165007.5|164917.5|604
1660127400000|2022-08-10 10:30:00|165106.9|165016.9|165055.7|164965.7|165106.9|165016.9|165012.6|164922.6|770
1660127700000|2022-08-10 10:35:00|165055.6|164965.6|165147.3|165057.3|165154.1|165064.1|165040.5|164950.5|692
1660128000000|2022-08-10 10:40:00|165147|165057|165118.8|165028.8|165199.3|165109.3|165109.7|165019.7|602
1660128300000|2022-08-10 10:45:00|165118.5|165028.5|165109.8|165019.8|165139.7|165049.7|165079.6|164989.6|611
1660128600000|2022-08-10 10:50:00|165110.2|165020.2|164980.4|164890.4|165110.3|165020.3|164978.7|164888.7|694
1660128900000|2022-08-10 10:55:00|164979|164889|164893.8|164803.8|164981.7|164891.7|164875|164785|624
1660129200000|2022-08-10 11:00:00|164894.8|164804.8|164960.2|164870.2|164998.5|164908.5|164892.2|164802.2|614
1660129500000|2022-08-10 11:05:00|164955.3|164865.3|164957.6|164867.6|164961.7|164871.7|164902.4|164812.4|500
1660129800000|2022-08-10 11:10:00|164961.8|164871.8|164946.5|164856.5|164987.5|164897.5|164924.3|164834.3|421
1660130100000|2022-08-10 11:15:00|164946.8|164856.8|164942.6|164852.6|164970.9|164880.9|164870.8|164780.8|408
1660130400000|2022-08-10 11:20:00|164943.2|164853.2|164878.6|164788.6|164946.9|164856.9|164843.3|164753.3|537
1660130700000|2022-08-10 11:25:00|164877.3|164787.3|164771.9|164681.9|164882.5|164792.5|164757.9|164667.9|610
1660131000000|2022-08-10 11:30:00|164770.9|164680.9|164688.8|164598.8|164795.7|164705.7|164688.4|164598.4|521
1660131300000|2022-08-10 11:35:00|164688.4|164598.4|164546|164456|164709.7|164619.7|164500.4|164410.4|780
1660131600000|2022-08-10 11:40:00|164546.2|164456.2|164543.4|164453.4|164605.2|164515.2|164535.2|164445.2|550
1660131900000|2022-08-10 11:45:00|164543|164453|164553.4|164463.4|164581.6|164491.6|164475.5|164385.5|594
1660132200000|2022-08-10 11:50:00|164553.7|164463.7|164619|164529|164620.8|164530.8|164533|164443|550
1660132500000|2022-08-10 11:55:00|164620.7|164530.7|164605.6|164515.6|164685.5|164595.5|164587.7|164497.7|562
1660132800000|2022-08-10 12:00:00|164605.8|164515.8|164698.4|164608.4|164708.5|164618.5|164549.1|164459.1|515
1660133100000|2022-08-10 12:05:00|164698.2|164608.2|164674.2|164584.2|164720.7|164630.7|164617|164527|458
1660133400000|2022-08-10 12:10:00|164674.4|164584.4|164682.4|164592.4|164689.3|164599.3|164555.3|164465.3|735
1660133700000|2022-08-10 12:15:00|164663.2|164573.2|164772|164682|164777.7|164687.7|164659|164569|742
1660134000000|2022-08-10 12:20:00|164770.3|164680.3|164763.7|164673.7|164816.5|164726.5|164671.4|164581.4|709
1660134300000|2022-08-10 12:25:00|164767.3|164677.3|164797.7|164455.7|164843.7|164698|164620.7|164425.4|896
1660134600000|2022-08-10 12:30:00|164965.8|164623.8|163770.5|163680.5|165033.4|164691.4|163211.3|162967.3|1186
1660134900000|2022-08-10 12:35:00|163771.5|163681.5|163479.2|163389.2|163775.4|163685.4|163472.9|163382.9|1168
1660135200000|2022-08-10 12:40:00|163479.6|163389.6|163157.4|163067.4|163504.1|163414.1|163025.5|162935.5|1113
1660135500000|2022-08-10 12:45:00|163162.1|163072.1|162939.4|162849.4|163171.9|163081.9|162873|162783|1145
1660135800000|2022-08-10 12:50:00|162940.3|162850.3|163538.7|163448.7|163547.1|163457.1|162928.7|162838.7|1145
1660136100000|2022-08-10 12:55:00|163537.6|163447.6|163443.2|163353.2|163541.5|163451.5|163303.9|163213.9|1088
1660136400000|2022-08-10 13:00:00|163444.6|163354.6|163338.7|163248.7|163619.4|163529.4|163290.8|163200.8|1127
1660136700000|2022-08-10 13:05:00|163339.2|163249.2|163202.1|163112.1|163363.9|163273.9|163189.9|163099.9|1103
1660137000000|2022-08-10 13:10:00|163205.3|163115.3|163424.9|163334.9|163453.3|163363.3|163204.8|163114.8|1121
1660137300000|2022-08-10 13:15:00|163425.4|163335.4|162989.4|162899.4|163433.3|163343.3|162954.6|162864.6|1061
1660137600000|2022-08-10 13:20:00|162989.1|162899.1|162989|162899|163045.2|162955.2|162896.7|162806.7|943
1660137900000|2022-08-10 13:25:00|162988.1|162898.1|162918.6|162828.6|163000.4|162910.4|162889.3|162799.3|910
1660138200000|2022-08-10 13:30:00|162913.3|162823.3|162720.3|162630.3|162922|162832|162664.7|162574.7|1032
1660138500000|2022-08-10 13:35:00|162720.2|162630.2|162734.2|162644.2|162778.1|162688.1|162661.3|162571.3|933
1660138800000|2022-08-10 13:40:00|162735.1|162645.1|162834.1|162744.1|162915.2|162825.2|162725.9|162635.9|1058
1660139100000|2022-08-10 13:45:00|162830|162740|162799.6|162709.6|162904.1|162814.1|162772.2|162682.2|968
1660139400000|2022-08-10 13:50:00|162797.1|162707.1|162833.7|162743.7|162877.7|162787.7|162771.1|162681.1|880
1660139700000|2022-08-10 13:55:00|162835.2|162745.2|162666|162576|162837.9|162747.9|162653.9|162563.9|967
1660140000000|2022-08-10 14:00:00|162665.4|162575.4|162415|162325|162693.8|162603.8|162339.4|162249.4|1084
1660140300000|2022-08-10 14:05:00|162414.2|162324.2|162171|162081|162451.1|162361.1|162133.5|162043.5|1091
1660140600000|2022-08-10 14:10:00|162172.1|162082.1|162012.1|161922.1|162174.9|162084.9|161904.4|161814.4|1096
1660140900000|2022-08-10 14:15:00|162012|161922|161855.3|161765.3|162053.6|161963.6|161838.2|161748.2|887
1660141200000|2022-08-10 14:20:00|161858|161768|161619.4|161529.4|161953.3|161863.3|161486.7|161396.7|1042
1660141500000|2022-08-10 14:25:00|161616.7|161526.7|161757.3|161667.3|161817.4|161727.4|161530.4|161440.4|1018
1660141800000|2022-08-10 14:30:00|161756.5|161666.5|161384.8|161294.8|161758.8|161668.8|161282.9|161192.9|968
1660142100000|2022-08-10 14:35:00|161383|161293|161481.2|161391.2|161563.3|161473.3|161363.4|161273.4|1026
1660142400000|2022-08-10 14:40:00|161482.1|161392.1|161427.8|161337.8|161534|161444|161371.2|161281.2|1001
1660142700000|2022-08-10 14:45:00|161430.3|161340.3|161419.1|161329.1|161436.6|161346.6|161210.6|161120.6|899
1660143000000|2022-08-10 14:50:00|161418.8|161328.8|161500.6|161410.6|161527.7|161437.7|161370|161280|949
1660143300000|2022-08-10 14:55:00|161499.7|161409.7|161412.2|161322.2|161540.2|161450.2|161386.4|161296.4|1037
1660143600000|2022-08-10 15:00:00|161411.7|161321.7|161320|161230|161437.7|161347.7|161292|161202|922
1660143900000|2022-08-10 15:05:00|161319.3|161229.3|161390.2|161300.2|161427.2|161337.2|161280.3|161190.3|922
1660144200000|2022-08-10 15:10:00|161390.8|161300.8|161646|161556|161667.9|161577.9|161375.3|161285.3|977
1660144500000|2022-08-10 15:15:00|161646.2|161556.2|161722.9|161632.9|161771.8|161681.8|161632.5|161542.5|844
1660144800000|2022-08-10 15:20:00|161723.6|161633.6|161622.2|161532.2|161732.7|161642.7|161594.3|161504.3|714
1660145100000|2022-08-10 15:25:00|161622.8|161532.8|161613.6|161523.6|161739.1|161649.1|161478.6|161388.6|733
1660145400000|2022-08-10 15:30:00|161615.9|161525.9|161709.8|161619.8|161709.8|161619.8|161560.4|161470.4|706
1660145700000|2022-08-10 15:35:00|161711.8|161621.8|161859|161769|161859.2|161769.2|161707.4|161617.4|711
1660146000000|2022-08-10 15:40:00|161859.6|161769.6|162036.7|161946.7|162177.1|162087.1|161855|161765|938
1660146300000|2022-08-10 15:45:00|162035.9|161945.9|161932.1|161842.1|162124.3|162034.3|161932.1|161842.1|903
1660146600000|2022-08-10 15:50:00|161933.8|161843.8|161829.1|161739.1|161940.6|161850.6|161801.3|161711.3|588
1660146900000|2022-08-10 15:55:00|161830.3|161740.3|161898.7|161808.7|161908.3|161818.3|161785.5|161695.5|449
1660147200000|2022-08-10 16:00:00|161899.8|161809.8|161859.6|161769.6|161936.8|161846.8|161845.8|161755.8|674
1660147500000|2022-08-10 16:05:00|161859.4|161769.4|161660.5|161570.5|161880.1|161790.1|161615|161525|533
1660147800000|2022-08-10 16:10:00|161661.4|161571.4|161748.9|161658.9|161766.5|161676.5|161656.3|161566.3|629
1660148100000|2022-08-10 16:15:00|161749.2|161659.2|161804|161714|161820.6|161730.6|161739.5|161649.5|468
1660148400000|2022-08-10 16:20:00|161804.5|161714.5|161784.5|161694.5|161872|161782|161784.3|161694.3|394
1660148700000|2022-08-10 16:25:00|161794.6|161704.6|161766.5|161676.5|161808|161718|161764.1|161674.1|413
1660149000000|2022-08-10 16:30:00|161762.1|161672.1|161699.9|161609.9|161765.2|161675.2|161676.1|161586.1|562
1660149300000|2022-08-10 16:35:00|161699.6|161609.6|161721.3|161631.3|161734.2|161644.2|161684.4|161594.4|795
1660149600000|2022-08-10 16:40:00|161722.9|161632.9|161816.8|161726.8|161827.5|161737.5|161715.2|161625.2|573
1660149900000|2022-08-10 16:45:00|161817|161727|161880|161790|161881.6|161791.6|161817|161727|704
1660150200000|2022-08-10 16:50:00|161881.3|161791.3|162016.5|161926.5|162025.5|161935.5|161821.9|161731.9|958
1660150500000|2022-08-10 16:55:00|162010.8|161920.8|161885.6|161795.6|162015.5|161925.5|161838.9|161748.9|798
1660150800000|2022-08-10 17:00:00|161889.3|161799.3|162029.7|161939.7|162126.8|162036.8|161884.9|161794.9|766
1660151100000|2022-08-10 17:05:00|162030.2|161940.2|161885.5|161795.5|162030.9|161940.9|161882.7|161792.7|614
1660151400000|2022-08-10 17:10:00|161885.2|161795.2|161928.4|161838.4|161933.4|161843.4|161843.5|161753.5|602
1660151700000|2022-08-10 17:15:00|161928.6|161838.6|161843.1|161753.1|162013.5|161923.5|161839.4|161749.4|493
1660152000000|2022-08-10 17:20:00|161841.9|161751.9|161857.6|161767.6|161863.2|161773.2|161835.7|161745.7|403
1660152300000|2022-08-10 17:25:00|161856.8|161766.8|161950.3|161860.3|161983.6|161893.6|161848.5|161758.5|366
1660152600000|2022-08-10 17:30:00|161950.8|161860.8|161934.4|161844.4|161952.5|161862.5|161918.4|161828.4|448
1660152900000|2022-08-10 17:35:00|161933.9|161843.9|161855.4|161765.4|161937.9|161847.9|161854.1|161764.1|447
1660153200000|2022-08-10 17:40:00|161859.2|161769.2|161861.8|161771.8|161914.1|161824.1|161820.6|161730.6|570
1660153500000|2022-08-10 17:45:00|161861.7|161771.7|161869.4|161779.4|161879.6|161789.6|161842.5|161752.5|651
1660153800000|2022-08-10 17:50:00|161869.5|161779.5|161874.9|161784.9|161878.7|161788.7|161826.7|161736.7|575
1660154100000|2022-08-10 17:55:00|161875.2|161785.2|162009.9|161919.9|162022.7|161932.7|161873.2|161783.2|709
1660154400000|2022-08-10 18:00:00|162010|161920|161987.3|161897.3|162102.7|162012.7|161983.3|161893.3|551
1660154700000|2022-08-10 18:05:00|161988.9|161898.9|162012.1|161922.1|162016.9|161926.9|161945.3|161855.3|715
1660155000000|2022-08-10 18:10:00|162011.7|161921.7|162096.5|162006.5|162097.6|162007.6|162011.7|161921.7|589
1660155300000|2022-08-10 18:15:00|162096.8|162006.8|162096.7|162006.7|162103.4|162013.4|161994.6|161904.6|638
1660155600000|2022-08-10 18:20:00|162099.6|162009.6|162077.2|161987.2|162104.2|162014.2|161984.7|161894.7|636
1660155900000|2022-08-10 18:25:00|162079.1|161989.1|162160.6|162070.6|162186.8|162096.8|162075.1|161985.1|807
1660156200000|2022-08-10 18:30:00|162159.7|162069.7|162076.2|161986.2|162159.7|162069.7|162008.7|161918.7|691
1660156500000|2022-08-10 18:35:00|162078.8|161988.8|162150.7|162060.7|162150.7|162060.7|162036.2|161946.2|798
1660156800000|2022-08-10 18:40:00|162157.7|162067.7|162185.4|162095.4|162202.6|162112.6|162145.8|162055.8|849
1660157100000|2022-08-10 18:45:00|162191.2|162101.2|162303.1|162213.1|162372.8|162282.8|162182.3|162092.3|669
1660157400000|2022-08-10 18:50:00|162301.1|162211.1|162257.7|162167.7|162311.3|162221.3|162256.2|162166.2|557
1660157700000|2022-08-10 18:55:00|162257.2|162167.2|161940.1|161850.1|162270.1|162180.1|161909|161819|1043
1660158000000|2022-08-10 19:00:00|161928.1|161838.1|162001.7|161911.7|162080.9|161990.9|161903.4|161813.4|870
1660158300000|2022-08-10 19:05:00|162004.6|161914.6|162116|162026|162174.3|162068.2|161996.8|161906.8|651
1660158600000|2022-08-10 19:10:00|162114|162024|162142.1|162052.1|162160.2|162070.2|162109.1|162019.1|496
1660158900000|2022-08-10 19:15:00|162133.6|162043.6|162275.6|162185.6|162301.7|162211.7|162129.6|162039.6|641
1660159200000|2022-08-10 19:20:00|162276.4|162186.4|162192.9|162102.9|162280.1|162190.1|162177.8|162087.8|488
1660159500000|2022-08-10 19:25:00|162192.1|162102.1|162199|162109|162218.5|162128.5|162180|162090|761
1660159800000|2022-08-10 19:30:00|162204.7|162114.7|162242.1|162152.1|162292.7|162202.7|162201.8|162111.8|528
1660160100000|2022-08-10 19:35:00|162241.5|162151.5|162192.3|162102.3|162249.6|162159.6|162179.1|162089.1|657
1660160400000|2022-08-10 19:40:00|162192.6|162102.6|162200.8|162110.8|162259.7|162169.7|162190.3|162100.3|615
1660160700000|2022-08-10 19:45:00|162201.2|162111.2|162215.2|162125.2|162232.4|162142.4|162199.5|162109.5|607
1660161000000|2022-08-10 19:50:00|162214.3|162124.3|162180.7|162090.7|162214.3|162124.3|162164.8|162074.8|663
1660161300000|2022-08-10 19:55:00|162178.9|162088.9|162216.1|162126.1|162236.3|162146.3|162169.6|162079.6|717
1660161600000|2022-08-10 20:00:00|162216.2|162126.2|162196|162106|162226.3|162136.3|162187.1|162097.1|611
1660161900000|2022-08-10 20:05:00|162196.6|162106.6|162231.1|162141.1|162246.5|162156.5|162187.4|162097.4|333
1660162200000|2022-08-10 20:10:00|162231.7|162141.7|162185.7|162095.7|162238.9|162148.9|162183.1|162093.1|445
1660162500000|2022-08-10 20:15:00|162186.8|162096.8|162175.5|162085.5|162198.4|162108.4|162164.9|162074.9|595
1660162800000|2022-08-10 20:20:00|162174.3|162084.3|162182|162092|162191.7|162101.7|162173.9|162083.9|676
1660163100000|2022-08-10 20:25:00|162183.5|162093.5|162183.6|162093.6|162202.2|162112.2|162177.2|162087.2|748
1660163400000|2022-08-10 20:30:00|162188.4|162098.4|162194.4|162104.4|162208|162118|162184.3|162094.3|311
1660163700000|2022-08-10 20:35:00|162195|162105|162185.6|162095.6|162201.8|162111.8|162185.2|162095.2|181
1660164000000|2022-08-10 20:40:00|162197|162107|162204|162114|162230.1|162140.1|162190.9|162100.9|255
1660164300000|2022-08-10 20:45:00|162204.8|162114.8|162194.5|162104.5|162329|162125.1|162190.6|162065.8|142
1660164600000|2022-08-10 20:50:00|162192.8|162102.8|162162.6|162032.6|162200.5|162109.8|162115.3|162015.9|208
1660164900000|2022-08-10 20:55:00|162146.8|162016.8|162273|162012.6|162329.1|162044.5|162103.4|161918|301
1660165200000|2022-08-10 21:00:00|162320.6|161978.6|162370.3|162028.3|162375.8|162033.8|162320.3|161978.3|189
1660165500000|2022-08-10 21:05:00|162392.2|162050.2|162363.3|162021.3|162405.8|162063.8|162295.9|161953.9|46
1660165800000|2022-08-10 21:10:00|162374.8|162032.8|162389|162047|162427|162085|162286.5|161944.5|132
1660166100000|2022-08-10 21:15:00|162378.2|162036.2|162293.9|161951.9|162426.9|162084.9|162288.1|161946.1|129
1660166400000|2022-08-10 21:20:00|162292.9|161950.9|162348.4|162006.4|162446|162104|162283.1|161941.1|102
1660166700000|2022-08-10 21:25:00|162421.6|162079.6|162238.8|161896.8|162446|162104|162200.9|161858.9|232
1660167000000|2022-08-10 21:30:00|162230.3|161888.3|162248.1|161937.2|162322.6|161988.6|162188.2|161846.2|233
1660167300000|2022-08-10 21:35:00|162246|161958|162275.5|161933.5|162354.4|162012.4|162220.8|161878.8|158
1660167600000|2022-08-10 21:40:00|162270.1|161928.1|162216.1|161887.6|162390.4|162048.4|162192.5|161875.2|167
1660167900000|2022-08-10 21:45:00|162236|161949.6|162300.6|161958.6|162327.2|161985.5|162201.6|161869.3|166
1660168200000|2022-08-10 21:50:00|162291.3|161949.3|162268.2|161936.2|162327.1|162001.9|162233.8|161899.2|140
1660168500000|2022-08-10 21:55:00|162275.3|161945.3|162311|161969|162386.6|162044.6|162207|161873|201
1660168800000|2022-08-10 22:00:00|162267.7|161932.4|162278.5|161936.5|162344.3|162002.3|162180.7|161838.7|392
1660169100000|2022-08-10 22:05:00|162243|161920.5|162232.3|161991.2|162332.9|162024.1|162130.3|161882.5|247
1660169400000|2022-08-10 22:10:00|162272.1|161945.6|162303.7|161961.7|162340.2|162014.4|162139.5|161896.4|270
1660169700000|2022-08-10 22:15:00|162272.3|161930.3|162212.8|161971.1|162317.7|161989.3|162202.6|161884.3|318
1660170000000|2022-08-10 22:20:00|162259|161917|162290.3|161948.3|162332.1|161990.1|162169.6|161890|214
1660170300000|2022-08-10 22:25:00|162290|161948|162196.3|161905|162339.7|162022.2|162158.9|161867.2|310
1660170600000|2022-08-10 22:30:00|162233.7|161952.3|162252.3|161910.3|162298|162010.2|162118.5|161880.3|209
1660170900000|2022-08-10 22:35:00|162253.3|161911.3|162207.5|161949.7|162355.3|162018.6|162171|161866.3|276
1660171200000|2022-08-10 22:40:00|162187.9|161954.8|162266.1|161924.1|162294.2|161994|162159.8|161864|270
1660171500000|2022-08-10 22:45:00|162265.7|161923.7|162216.7|161929.2|162315|161976.5|162180.2|161877.1|214
1660171800000|2022-08-10 22:50:00|162244.5|161926.9|162238.7|161927.7|162355.4|162013.4|162179.1|161867.6|206
1660172100000|2022-08-10 22:55:00|162248.9|161912|162241.4|161899.4|162311.5|161975.1|162183.4|161875.8|296
1660172400000|2022-08-10 23:00:00|162223|161938|162234.4|161945.9|162250|162008.2|162134.1|161888.4|276
1660172700000|2022-08-10 23:05:00|162239.9|161923.9|162159.7|161952.3|162245.9|161987|162116.4|161883|244
1660173000000|2022-08-10 23:10:00|162162.9|161950.7|162214.6|161926.2|162258.4|162005.1|162113|161881.5|246
1660173300000|2022-08-10 23:15:00|162218.4|161926.1|162115|161985|162245.6|162013|162115|161885|226
1660173600000|2022-08-10 23:20:00|162150.6|161949.4|162185.9|161877.3|162251.9|162028.3|162094.5|161865.9|289
1660173900000|2022-08-10 23:25:00|162203.7|161861.7|162189.9|161973.7|162222.4|162012.3|162096.9|161856.2|262
1660174200000|2022-08-10 23:30:00|162188.2|161959.8|162152.3|161928.1|162218.9|162013|162092|161856.3|205
1660174500000|2022-08-10 23:35:00|162160.3|161924.7|162189|161948|162222.8|162015.5|162078.6|161866.8|173
1660174800000|2022-08-10 23:40:00|162186.8|161969.1|162164.2|161912.7|162210|162013.9|162088|161832|224
1660175100000|2022-08-10 23:45:00|162189.7|161847.7|162181.3|161952.9|162213|162041.9|162087|161847.7|494
1660175400000|2022-08-10 23:50:00|162182.6|161953.6|162153.7|162023.7|162241.6|162034.8|162111.4|161902.4|1011
1660175700000|2022-08-10 23:55:00|162153.6|162023.6|162196.7|161926|162252.5|162029.2|162124.5|161903.1|1053
1660176000000|2022-08-11 00:00:00|162198.6|161945.7|162089.4|161851|162210.9|162031.9|162036.6|161822.3|990
1660176300000|2022-08-11 00:05:00|162098.6|161841.1|162155.1|161946|162186.9|161990.5|162034.9|161839.9|900
1660176600000|2022-08-11 00:10:00|162164.8|161945.1|162142.6|162012.6|162210.4|162030.6|162108.6|161911.8|921
1660176900000|2022-08-11 00:15:00|162179.8|161976.4|162140.8|162010.8|162208.1|162031.7|162065.7|161914.5|896
1660177200000|2022-08-11 00:20:00|162139.4|162009.4|162133|162003|162216.8|162043.6|162107.1|161943|779
1660177500000|2022-08-11 00:25:00|162132.7|162002.7|162090|161960|162192.3|162010|162071.3|161901|504
1660177800000|2022-08-11 00:30:00|162094|161964|162097.6|162007.6|162205.4|162024.3|162071.1|161863.4|558
1660178100000|2022-08-11 00:35:00|162119.2|161989.2|162226|162096|162293|162116.2|162112.8|161974.4|671
1660178400000|2022-08-11 00:40:00|162195.2|162065.2|162251.8|162031.4|162291.1|162117.7|162172.9|161997.9|637
1660178700000|2022-08-11 00:45:00|162267.8|162027.9|162254.4|162031.2|162289.6|162102|162169|161976.4|900
1660179000000|2022-08-11 00:50:00|162249.8|162021.9|162144.4|162014.4|162306.7|162111.5|162143|161962.6|868
1660179300000|2022-08-11 00:55:00|162185|161983|162232.1|162011.7|162273.4|162069|162134|161966.2|710
1660179600000|2022-08-11 01:00:00|162227.8|162012.5|162245.3|162008|162282.3|162077.2|162154.3|161985.6|944
1660179900000|2022-08-11 01:05:00|162255.3|162019.1|162034.6|161904.6|162256.1|162075.3|162015.9|161824.4|923
1660180200000|2022-08-11 01:10:00|162070.7|161866.7|162185.5|161920.5|162263.1|162026.6|161994.4|161808.4|801
1660180500000|2022-08-11 01:15:00|162196.1|161915.3|162163.3|161955.6|162257.6|162002.9|162122.7|161853|916
1660180800000|2022-08-11 01:20:00|162163.5|161959.6|162172.2|161920.3|162233.6|162010.3|162098.9|161891.6|737
1660181100000|2022-08-11 01:25:00|162177.2|161916.4|162119.1|161989.1|162197|161999.2|162097.2|161916.4|700
1660181400000|2022-08-11 01:30:00|162117.3|161987.3|162147.4|162017.4|162230.4|162034.7|162110.4|161921.1|926
1660181700000|2022-08-11 01:35:00|162146.3|162016.3|162150.2|162020.2|162217.7|162029.8|162121.1|161940.6|630
1660182000000|2022-08-11 01:40:00|162145.3|162015.3|162280.6|162054.5|162296.2|162111.1|162109.9|161906.8|844
1660182300000|2022-08-11 01:45:00|162275.4|162054.8|162281|162076.7|162358.6|162132.8|162223.9|162029.6|767
1660182600000|2022-08-11 01:50:00|162281.9|162074.9|162286.5|162086.4|162362.6|162132.9|162219.8|162038.2|771
1660182900000|2022-08-11 01:55:00|162288.5|162083.6|162283.6|162062.2|162339.1|162129.9|162218.3|162036.2|816
1660183200000|2022-08-11 02:00:00|162286.7|162065|162297.5|162087.3|162383.5|162139.7|162223.3|162024.9|851
1660183500000|2022-08-11 02:05:00|162294.6|162088.9|162301.1|162080|162346.7|162137.8|162222.6|162035.6|785
1660183800000|2022-08-11 02:10:00|162302.8|162074|162256.4|162126.4|162376|162137|162223.5|162033.2|770
1660184100000|2022-08-11 02:15:00|162257.2|162127.2|162286.8|162078.7|162334.7|162133.4|162218|162039.7|770
1660184400000|2022-08-11 02:20:00|162288.9|162079|162252.8|162122.8|162361.5|162138.7|162227.2|162035.4|760
1660184700000|2022-08-11 02:25:00|162251.8|162121.8|162292.9|162057.1|162358.9|162141.7|162223.4|162033.1|856
1660185000000|2022-08-11 02:30:00|162312.3|162060.6|162321.5|162069.5|162355.6|162139|162242.1|162048.7|801
1660185300000|2022-08-11 02:35:00|162318.4|162072.3|162344.5|162132.1|162408.2|162196.1|162259|162052.4|751
1660185600000|2022-08-11 02:40:00|162343.5|162125.6|162316.3|162186.3|162414.9|162206.4|162308.6|162112.2|744
1660185900000|2022-08-11 02:45:00|162314.7|162184.7|162348.6|162218.6|162418.7|162231.1|162311.5|162111|464
1660186200000|2022-08-11 02:50:00|162349.9|162219.9|162346.3|162216.3|162436|162220.4|162333.2|162126.4|251
1660186500000|2022-08-11 02:55:00|162387.2|162186.6|162407.8|162192.8|162449.2|162239.5|162333.9|162136.7|312
1660186800000|2022-08-11 03:00:00|162357.9|162227.9|162347.1|162217.1|162450|162231.1|162335.2|162128.8|260
1660187100000|2022-08-11 03:05:00|162341.4|162211.4|162373.3|162166.5|162450.2|162219.5|162259.7|162094|542
1660187400000|2022-08-11 03:10:00|162366.2|162166.1|162320.9|162190.9|162399|162219.6|162295.3|162114.9|611
1660187700000|2022-08-11 03:15:00|162320.5|162190.5|162392.7|162143.6|162418.9|162209|162303.3|162114.1|277
1660188000000|2022-08-11 03:20:00|162388.5|162137.9|162320.9|162190.9|162405.5|162202.7|162305|162133.8|207
1660188300000|2022-08-11 03:25:00|162317.3|162187.3|162371.4|162111|162385.7|162200.5|162305|162111|448
1660188600000|2022-08-11 03:30:00|162370.9|162110.5|162360.9|162137.9|162393.6|162187.8|162307.4|162092.4|609
1660188900000|2022-08-11 03:35:00|162365.4|162130|162336.6|162134|162377.3|162187.2|162256.9|162112.8|469
1660189200000|2022-08-11 03:40:00|162337.1|162134.4|162306.7|162176.7|162385.6|162184.7|162281.5|162090.2|616
1660189500000|2022-08-11 03:45:00|162345.5|162140.4|162362.5|162155.6|162416.5|162207.5|162280.5|162074.5|556
1660189800000|2022-08-11 03:50:00|162321.5|162191.5|162369.7|162143.1|162420|162203.6|162293.6|162093.1|450
1660190100000|2022-08-11 03:55:00|162396|162095.8|162345.6|162215.6|162447|162217.4|162321.8|162095.8|185
1660190400000|2022-08-11 04:00:00|162393.5|162169|162367.5|162165.7|162449|162214.7|162320.2|162113.9|254
1660190700000|2022-08-11 04:05:00|162367.7|162155.8|162283.9|162065.5|162405.2|162202.8|162214.3|162023.4|502
1660191000000|2022-08-11 04:10:00|162284.2|162063.9|162279|162071.1|162337|162114.8|162211.5|162039.5|426
1660191300000|2022-08-11 04:15:00|162275.7|162066.6|162271.4|162046.8|162336.3|162103.5|162201.8|161998.2|387
1660191600000|2022-08-11 04:20:00|162281.7|162041.4|162296.3|162043.4|162316.7|162105.1|162217.1|162008.4|525
1660191900000|2022-08-11 04:25:00|162302.2|162041|162291.8|162069.1|162348.5|162124.4|162231|162033.2|669
1660192200000|2022-08-11 04:30:00|162303.5|162058.8|162315.1|162185.1|162380.6|162204.8|162220.4|162048.8|577
1660192500000|2022-08-11 04:35:00|162314.8|162184.8|162313|162183|162371.5|162212.4|162259.7|162114.2|535
1660192800000|2022-08-11 04:40:00|162314.9|162184.9|162338|162208|162383.8|162239.4|162279|162136.6|559
1660193100000|2022-08-11 04:45:00|162337.7|162207.7|162332|162242|162396|162247.2|162301.7|162145.5|612
1660193400000|2022-08-11 04:50:00|162334.2|162244.2|162326.7|162196.7|162397|162247.4|162304|162153|774
1660193700000|2022-08-11 04:55:00|162327.1|162197.1|162329.5|162199.5|162379|162232|162283.1|162136.7|492
1660194000000|2022-08-11 05:00:00|162333.3|162203.3|162312.7|162222.7|162336.1|162229.2|162287.9|162193.5|641
1660194300000|2022-08-11 05:05:00|162312.9|162222.9|162297.9|162207.9|162420.5|162223.8|162282|162120.8|529
1660194600000|2022-08-11 05:10:00|162298.2|162208.2|162362.7|162232.7|162372.9|162245|162298|162159.5|756
1660194900000|2022-08-11 05:15:00|162362.5|162232.5|162327.1|162197.1|162415.6|162262.5|162312.3|162135.8|335
1660195200000|2022-08-11 05:20:00|162331.1|162201.1|162435.2|162305.2|162507.2|162336.5|162303.5|162103.8|531
1660195500000|2022-08-11 05:25:00|162436.1|162306.1|162420.1|162330.1|162481|162330.9|162400.3|162256.5|652
1660195800000|2022-08-11 05:30:00|162420|162330|162416|162286|162443|162334.6|162372.5|162267|651
1660196100000|2022-08-11 05:35:00|162415|162285|162419.7|162289.7|162435.9|162305.9|162373.1|162243.1|580
1660196400000|2022-08-11 05:40:00|162418.1|162288.1|162400.6|162270.6|162451.8|162322.5|162374.8|162229.2|539
1660196700000|2022-08-11 05:45:00|162371.9|162281.9|162395.1|162305.1|162415|162305.4|162371.9|162257.2|620
1660197000000|2022-08-11 05:50:00|162395.8|162305.8|162420.7|162290.7|162441.7|162326.9|162384.9|162274.9|667
1660197300000|2022-08-11 05:55:00|162420.3|162290.3|162409.3|162319.3|162451.6|162319.3|162381.3|162250.6|705
1660197600000|2022-08-11 06:00:00|162402.5|162312.5|162419.6|162329.6|162441.8|162351.8|162348.9|162258.9|588
1660197900000|2022-08-11 06:05:00|162418.9|162328.9|162333.7|162243.7|162418.9|162328.9|162120.6|162028.7|680
1660198200000|2022-08-11 06:10:00|162332.1|162242.1|162257|162167|162363.3|162273.3|162234.2|162144.2|697
1660198500000|2022-08-11 06:15:00|162259.1|162169.1|162142.3|161935.3|162280.2|162190.2|162059|161926.7|711
1660198800000|2022-08-11 06:20:00|162101|161971|161950.6|161820.6|162104.6|161994.7|161917|161819.4|978
1660199100000|2022-08-11 06:25:00|161950.3|161820.3|162015.1|161925.1|162050.1|161950.8|161897.3|161807.3|847
1660199400000|2022-08-11 06:30:00|162014.5|161924.5|162015.7|161925.7|162035.8|161945.8|162010.4|161920.4|659
1660199700000|2022-08-11 06:35:00|162017.2|161927.2|161873.2|161783.2|162027|161937|161861.1|161771.1|646
1660200000000|2022-08-11 06:40:00|161872.2|161782.2|162008.7|161918.7|162016.2|161926.2|161871.7|161781.7|796
1660200300000|2022-08-11 06:45:00|162008.3|161918.3|161770.2|161680.2|162009.5|161919.5|161747.3|161657.3|886
1660200600000|2022-08-11 06:50:00|161768.8|161678.8|161502.9|161412.9|161775.9|161685.9|161477.2|161387.2|572
1660200900000|2022-08-11 06:55:00|161501.6|161411.6|161401.9|161311.9|161532.1|161442.1|161216.8|161126.8|628
1660201200000|2022-08-11 07:00:00|161405.3|161315.3|161558.2|161468.2|161576|161486|161402.9|161312.9|1129
1660201500000|2022-08-11 07:05:00|161551|161461|161811.3|161721.3|161822.9|161732.9|161550.6|161460.6|910
1660201800000|2022-08-11 07:10:00|161812.1|161722.1|161959|161869|161962.3|161872.3|161806|161716|899
1660202100000|2022-08-11 07:15:00|161958.8|161868.8|161673.2|161583.2|161978.1|161888.1|161663.8|161573.8|717
1660202400000|2022-08-11 07:20:00|161671.4|161581.4|161720.1|161630.1|161721.1|161631.1|161657.6|161567.6|487
1660202700000|2022-08-11 07:25:00|161718.1|161628.1|161807.4|161717.4|161807.4|161717.4|161695.1|161605.1|548
1660203000000|2022-08-11 07:30:00|161808.5|161718.5|161654.7|161564.7|161881.7|161791.7|161605.4|161515.4|682
1660203300000|2022-08-11 07:35:00|161654.4|161564.4|161733.7|161643.7|161741.6|161651.6|161628.8|161538.8|526
1660203600000|2022-08-11 07:40:00|161736.1|161646.1|161651.4|161561.4|161753.9|161663.9|161640.6|161550.6|422
1660203900000|2022-08-11 07:45:00|161651.7|161561.7|161735.4|161645.4|161740.1|161650.1|161590.3|161500.3|513
1660204200000|2022-08-11 07:50:00|161734.2|161644.2|161806.1|161716.1|161835.6|161745.6|161717.7|161627.7|600
1660204500000|2022-08-11 07:55:00|161806.7|161716.7|161773.4|161683.4|161834.3|161744.3|161759.6|161669.6|637
1660204800000|2022-08-11 08:00:00|161770.9|161680.9|162185.4|162095.4|162210.2|162120.2|161758.1|161668.1|861
1660205100000|2022-08-11 08:05:00|162184.5|162094.5|162313.2|162223.2|162316.6|162226.6|162183.7|162093.7|829
1660205400000|2022-08-11 08:10:00|162311.3|162221.3|162120.2|162030.2|162363.1|162273.1|162102.8|162012.8|765
1660205700000|2022-08-11 08:15:00|162116.8|162026.8|162349.4|162259.4|162358.5|162268.5|162086.7|161996.7|756
1660206000000|2022-08-11 08:20:00|162350.7|162260.7|162374.9|162284.9|162429.6|162339.6|162323.4|162233.4|684
1660206300000|2022-08-11 08:25:00|162375.6|162285.6|162625.5|162535.5|162630.2|162540.2|162367.6|162277.6|787
1660206600000|2022-08-11 08:30:00|162625.7|162535.7|162550.1|162460.1|162651.9|162561.9|162549.3|162459.3|754
1660206900000|2022-08-11 08:35:00|162548|162458|162573.9|162483.9|162605.3|162515.3|162473.4|162383.4|886
1660207200000|2022-08-11 08:40:00|162575.1|162485.1|162565.2|162475.2|162593.4|162503.4|162555.8|162465.8|633
1660207500000|2022-08-11 08:45:00|162563.6|162473.6|162560.6|162470.6|162623.5|162533.5|162547.4|162457.4|730
1660207800000|2022-08-11 08:50:00|162560.5|162470.5|162491.7|162401.7|162612.1|162522.1|162487.7|162397.7|854
1660208100000|2022-08-11 08:55:00|162490.3|162400.3|162224.1|162134.1|162497.2|162407.2|162124.7|162034.7|800
1660208400000|2022-08-11 09:00:00|162225.4|162135.4|162231.3|162141.3|162253.7|162163.7|162209.4|162119.4|851
1660208700000|2022-08-11 09:05:00|162232.3|162142.3|162414.9|162324.9|162430.6|162340.6|162229.2|162139.2|871
1660209000000|2022-08-11 09:10:00|162418.7|162328.7|162362|162272|162473.1|162383.1|162338.1|162248.1|773
1660209300000|2022-08-11 09:15:00|162364.4|162274.4|162435.2|162345.2|162459.6|162369.6|162350.4|162260.4|761
1660209600000|2022-08-11 09:20:00|162434.5|162344.5|162317|162227|162444.3|162354.3|162281.6|162191.6|782
1660209900000|2022-08-11 09:25:00|162317.8|162227.8|162189.8|162099.8|162329.6|162239.6|162186.7|162096.7|705
1660210200000|2022-08-11 09:30:00|162193.9|162103.9|162094.8|162004.8|162195.6|162105.6|162081.2|161991.2|668
1660210500000|2022-08-11 09:35:00|162094.2|162004.2|161928.6|161838.6|162124.3|162034.3|161921.4|161831.4|708
1660210800000|2022-08-11 09:40:00|161929.4|161839.4|161838.1|161748.1|161982.8|161892.8|161831.6|161741.6|523
1660211100000|2022-08-11 09:45:00|161835.3|161745.3|161841.9|161751.9|161907.1|161817.1|161775.7|161685.7|740
1660211400000|2022-08-11 09:50:00|161842.1|161752.1|161802.4|161712.4|161857.4|161767.4|161781.7|161691.7|603
1660211700000|2022-08-11 09:55:00|161801.1|161711.1|161773.1|161683.1|161801.1|161711.1|161655.6|161565.6|504
1660212000000|2022-08-11 10:00:00|161774.2|161684.2|161998.4|161908.4|162035.7|161945.7|161773.8|161683.8|633
1660212300000|2022-08-11 10:05:00|162007.4|161917.4|162074.9|161984.9|162093.2|162003.2|161941.5|161851.5|472
1660212600000|2022-08-11 10:10:00|162075.7|161985.7|162105.1|162015.1|162126.9|162036.9|162028|161938|381
1660212900000|2022-08-11 10:15:00|162105|162015|162108.7|162018.7|162152.3|162062.3|162055|161965|475
1660213200000|2022-08-11 10:20:00|162108.8|162018.8|162105.1|162015.1|162119.7|162029.7|162082.4|161992.4|629
1660213500000|2022-08-11 10:25:00|162104.5|162014.5|162088.4|161998.4|162144.1|162054.1|162043.7|161953.7|643
1660213800000|2022-08-11 10:30:00|162089.5|161999.5|161988.8|161898.8|162107|162017|161880.5|161790.5|629
1660214100000|2022-08-11 10:35:00|161990|161900|161889.1|161799.1|161990.4|161900.4|161816|161726|749
1660214400000|2022-08-11 10:40:00|161888.8|161798.8|161808.3|161718.3|161909.2|161819.2|161798.6|161708.6|795
1660214700000|2022-08-11 10:45:00|161808.4|161718.4|161829.8|161739.8|161835.9|161745.9|161781.6|161691.6|810
1660215000000|2022-08-11 10:50:00|161832|161742|161690.6|161600.6|161893.8|161803.8|161689.7|161599.7|795
1660215300000|2022-08-11 10:55:00|161680.6|161590.6|161674.2|161584.2|161729.2|161639.2|161623|161533|683
1660215600000|2022-08-11 11:00:00|161674.5|161584.5|161625.6|161535.6|161702.7|161612.7|161601.9|161511.9|834
1660215900000|2022-08-11 11:05:00|161628.4|161538.4|161517.5|161427.5|161632.4|161542.4|161458.3|161368.3|850
1660216200000|2022-08-11 11:10:00|161517.1|161427.1|161633.5|161543.5|161743.4|161653.4|161501.3|161411.3|817
1660216500000|2022-08-11 11:15:00|161633.7|161543.7|161617.2|161527.2|161664.9|161574.9|161598.1|161508.1|663
1660216800000|2022-08-11 11:20:00|161616.9|161526.9|161816.1|161726.1|161840.1|161750.1|161597.8|161507.8|634
1660217100000|2022-08-11 11:25:00|161815.4|161725.4|161823.6|161733.6|161855.2|161765.2|161795.8|161705.8|576
1660217400000|2022-08-11 11:30:00|161821.7|161731.7|161833.6|161743.6|161848.1|161758.1|161766.4|161676.4|773
1660217700000|2022-08-11 11:35:00|161829.8|161739.8|161685.9|161595.9|161839.7|161749.7|161681.6|161591.6|761
1660218000000|2022-08-11 11:40:00|161687.5|161597.5|161790.6|161700.6|161850.5|161760.5|161687.5|161597.5|912
1660218300000|2022-08-11 11:45:00|161789.3|161699.3|161899.3|161809.3|161907.2|161817.2|161783.9|161693.9|957
1660218600000|2022-08-11 11:50:00|161899.6|161809.6|161899|161809|161906.8|161816.8|161841.6|161751.6|992
1660218900000|2022-08-11 11:55:00|161897.5|161807.5|161979.8|161889.8|162003|161913|161872.6|161782.6|905
1660219200000|2022-08-11 12:00:00|161980.6|161890.6|161920.2|161830.2|161990|161900|161841|161751|879
1660219500000|2022-08-11 12:05:00|161916.6|161826.6|161832.4|161742.4|161918|161828|161793.8|161703.8|591
1660219800000|2022-08-11 12:10:00|161831.5|161741.5|161665.4|161575.4|161838|161748|161662.2|161572.2|747
1660220100000|2022-08-11 12:15:00|161664.5|161574.5|161722.6|161632.6|161789|161699|161649.4|161559.4|591
1660220400000|2022-08-11 12:20:00|161721.2|161631.2|161825.6|161735.6|161830.3|161740.3|161686.9|161596.9|686
1660220700000|2022-08-11 12:25:00|161830.9|161740.9|161786.7|161532.1|161893.9|161803.9|161766.9|161525.7|826
1660221000000|2022-08-11 12:30:00|161785.9|161545.2|161915.8|161825.8|161924.9|161834.9|161441.9|161265.6|1005
1660221300000|2022-08-11 12:35:00|161912.8|161822.8|161743.7|161653.7|162060.6|161970.6|161718.9|161628.9|918
1660221600000|2022-08-11 12:40:00|161744.5|161654.5|161721.1|161631.1|161863.6|161773.6|161649.7|161559.7|936
1660221900000|2022-08-11 12:45:00|161723.2|161633.2|161596.6|161506.6|161786.5|161696.5|161522.9|161432.9|968
1660222200000|2022-08-11 12:50:00|161597.3|161507.3|161606.8|161516.8|161637.7|161547.7|161470.9|161380.9|906
1660222500000|2022-08-11 12:55:00|161605.6|161515.6|161559.3|161469.3|161629.2|161539.2|161520.6|161430.6|849
1660222800000|2022-08-11 13:00:00|161560.4|161470.4|161584.4|161494.4|161723.6|161633.6|161527.2|161437.2|917
1660223100000|2022-08-11 13:05:00|161582.8|161492.8|161438.7|161348.7|161694.4|161604.4|161409.3|161319.3|745
1660223400000|2022-08-11 13:10:00|161439.2|161349.2|161293.8|161203.8|161473.6|161383.6|161292.4|161202.4|802
1660223700000|2022-08-11 13:15:00|161292.6|161202.6|161515.4|161425.4|161517.1|161427.1|161281.3|161191.3|822
1660224000000|2022-08-11 13:20:00|161514.8|161424.8|161502|161412|161663.7|161573.7|161421.4|161331.4|672
1660224300000|2022-08-11 13:25:00|161502.4|161412.4|161449.6|161359.6|161556.6|161466.6|161428.9|161338.9|670
1660224600000|2022-08-11 13:30:00|161449.7|161359.7|161355.9|161265.9|161458.5|161368.5|161290.4|161200.4|860
1660224900000|2022-08-11 13:35:00|161348.6|161258.6|161328.2|161238.2|161350.8|161260.8|161135.9|161045.9|1035
1660225200000|2022-08-11 13:40:00|161318.5|161228.5|161453.7|161363.7|161462|161372|161283|161193|1126
1660225500000|2022-08-11 13:45:00|161448.8|161358.8|161436.3|161346.3|161528.3|161438.3|161379.8|161289.8|1008
1660225800000|2022-08-11 13:50:00|161435.5|161345.5|161398.7|161308.7|161462.7|161372.7|161262.4|161172.4|1027
1660226100000|2022-08-11 13:55:00|161400|161310|161436.1|161346.1|161537.3|161447.3|161376.6|161286.6|1003
1660226400000|2022-08-11 14:00:00|161433.5|161343.5|161590.2|161500.2|161611|161521|161421.2|161331.2|1086
1660226700000|2022-08-11 14:05:00|161584.6|161494.6|161590.9|161500.9|161628.1|161538.1|161526|161436|948
1660227000000|2022-08-11 14:10:00|161586.1|161496.1|161771.2|161681.2|161803.5|161713.5|161575.6|161485.6|1009
1660227300000|2022-08-11 14:15:00|161775.3|161685.3|161539.8|161449.8|161805.3|161715.3|161523.1|161433.1|988
1660227600000|2022-08-11 14:20:00|161541.1|161451.1|161634.9|161544.9|161646.4|161556.4|161539.8|161449.8|894
1660227900000|2022-08-11 14:25:00|161637.3|161547.3|161798|161708|161807.2|161717.2|161609.5|161519.5|947
1660228200000|2022-08-11 14:30:00|161801.1|161711.1|161863.7|161773.7|161885.5|161795.5|161681.5|161591.5|984
1660228500000|2022-08-11 14:35:00|161863.5|161773.5|161969.9|161879.9|162004.8|161914.8|161863.5|161773.5|846
1660228800000|2022-08-11 14:40:00|161976.9|161886.9|162136.9|162046.9|162263.9|162173.9|161974.4|161884.4|1015
1660229100000|2022-08-11 14:45:00|162136.4|162046.4|162155.5|162065.5|162266.9|162176.9|162104|162014|1076
1660229400000|2022-08-11 14:50:00|162159.7|162069.7|162275.2|162185.2|162281.9|162191.9|161993.5|161903.5|1037
1660229700000|2022-08-11 14:55:00|162275.7|162185.7|162210.5|162120.5|162276.2|162186.2|162117.1|162027.1|1129
1660230000000|2022-08-11 15:00:00|162213.4|162123.4|162358|162268|162375.7|162285.7|162210.4|162120.4|1096
1660230300000|2022-08-11 15:05:00|162357.3|162267.3|162402.8|162312.8|162519.8|162429.8|162291.6|162201.6|1046
1660230600000|2022-08-11 15:10:00|162407.2|162317.2|162471.7|162381.7|162504.4|162414.4|162378.4|162288.4|838
1660230900000|2022-08-11 15:15:00|162473.3|162383.3|162389.7|162299.7|162496.6|162406.6|162274.2|162184.2|727
1660231200000|2022-08-11 15:20:00|162387.8|162297.8|162472.4|162382.4|162503.1|162413.1|162353.2|162263.2|889
1660231500000|2022-08-11 15:25:00|162470.3|162380.3|162591.2|162501.2|162600.2|162510.2|162468.3|162378.3|658
1660231800000|2022-08-11 15:30:00|162591.4|162501.4|162547.8|162457.8|162597.9|162507.9|162500.6|162410.6|682
1660232100000|2022-08-11 15:35:00|162548.5|162458.5|162423.3|162333.3|162568.4|162478.4|162407.2|162317.2|671
1660232400000|2022-08-11 15:40:00|162423.7|162333.7|162192.3|162102.3|162476.9|162386.9|162094.8|162004.8|735
1660232700000|2022-08-11 15:45:00|162196.2|162106.2|162190.5|162100.5|162208.8|162118.8|162160.6|162070.6|406
1660233000000|2022-08-11 15:50:00|162188.4|162098.4|162260.8|162170.8|162326.4|162236.4|162179.8|162089.8|729
1660233300000|2022-08-11 15:55:00|162259.8|162169.8|162144.2|162054.2|162300|162210|162143.9|162053.9|685
1660233600000|2022-08-11 16:00:00|162153.1|162063.1|162105|162015|162158.3|162068.3|161988.8|161898.8|758
1660233900000|2022-08-11 16:05:00|162102|162012|162165.5|162075.5|162202.7|162112.7|162096.5|162006.5|643
1660234200000|2022-08-11 16:10:00|162164.8|162074.8|162247.3|162157.3|162283.9|162193.9|162161|162071|674
1660234500000|2022-08-11 16:15:00|162244.9|162154.9|162272.3|162182.3|162303.4|162213.4|162238.7|162148.7|564
1660234800000|2022-08-11 16:20:00|162270.4|162180.4|162265.5|162175.5|162294.9|162204.9|162263.6|162173.6|422
1660235100000|2022-08-11 16:25:00|162264.2|162174.2|162286|162196|162291.4|162201.4|162197.3|162107.3|467
1660235400000|2022-08-11 16:30:00|162286.3|162196.3|162250.6|162160.6|162286.3|162196.3|162220.9|162130.9|612
1660235700000|2022-08-11 16:35:00|162250.3|162160.3|162291.1|162201.1|162293.1|162203.1|162232.7|162142.7|555
1660236000000|2022-08-11 16:40:00|162291.4|162201.4|162171|162081|162303.3|162213.3|162168.8|162078.8|530
1660236300000|2022-08-11 16:45:00|162173.8|162083.8|162222.9|162132.9|162242.1|162152.1|162167.3|162077.3|509
1660236600000|2022-08-11 16:50:00|162223.5|162133.5|162180|162090|162230.2|162140.2|162153|162063|382
1660236900000|2022-08-11 16:55:00|162177.6|162087.6|162136.8|162046.8|162177.6|162087.6|162133.8|162043.8|459
1660237200000|2022-08-11 17:00:00|162133.1|162043.1|162194.8|162104.8|162207.3|162117.3|162068.9|161978.9|716
1660237500000|2022-08-11 17:05:00|162194.1|162104.1|162198.8|162108.8|162203.6|162113.6|162174|162084|406
1660237800000|2022-08-11 17:10:00|162199.5|162109.5|162138.5|162048.5|162208|162118|162073|161983|573
1660238100000|2022-08-11 17:15:00|162137.5|162047.5|162133.4|162043.4|162159|162069|162067.8|161977.8|627
1660238400000|2022-08-11 17:20:00|162132.3|162042.3|162161.6|162071.6|162189.6|162099.6|162123.2|162033.2|482
1660238700000|2022-08-11 17:25:00|162161.5|162071.5|162229.8|162139.8|162230.9|162140.9|162161.5|162071.5|358
1660239000000|2022-08-11 17:30:00|162230|162140|162441.6|162351.6|162459.3|162369.3|162229.2|162139.2|564
1660239300000|2022-08-11 17:35:00|162441.7|162351.7|162381|162291|162466.9|162376.9|162334.9|162244.9|619
1660239600000|2022-08-11 17:40:00|162380.7|162290.7|162332.7|162242.7|162384.6|162294.6|162313.6|162223.6|504
1660239900000|2022-08-11 17:45:00|162333.7|162243.7|162281.7|162191.7|162398.3|162308.3|162264.1|162174.1|611
1660240200000|2022-08-11 17:50:00|162277.4|162187.4|162276.8|162186.8|162283.8|162193.8|162266.1|162176.1|350
1660240500000|2022-08-11 17:55:00|162276.7|162186.7|162352.8|162262.8|162451.9|162361.9|162276.7|162186.7|592
1660240800000|2022-08-11 18:00:00|162353.3|162263.3|162323.7|162233.7|162355.7|162265.7|162293.3|162203.3|579
1660241100000|2022-08-11 18:05:00|162321.1|162231.1|162454.3|162364.3|162458.6|162368.6|162285.7|162195.7|574
1660241400000|2022-08-11 18:10:00|162416.3|162326.3|162426.2|162336.2|162439.2|162349.2|162391.3|162301.3|662
1660241700000|2022-08-11 18:15:00|162426|162336|162384.7|162294.7|162496.5|162406.5|162379.4|162289.4|592
1660242000000|2022-08-11 18:20:00|162386.3|162296.3|162439.1|162349.1|162517.5|162427.5|162379.5|162289.5|513
1660242300000|2022-08-11 18:25:00|162437.6|162347.6|162418|162328|162446|162356|162412.2|162322.2|532
1660242600000|2022-08-11 18:30:00|162417.3|162327.3|162380.1|162290.1|162434.4|162344.4|162370.9|162280.9|702
1660242900000|2022-08-11 18:35:00|162379.9|162289.9|162389.7|162299.7|162395.4|162305.4|162348.1|162258.1|564
1660243200000|2022-08-11 18:40:00|162389.5|162299.5|162436.3|162346.3|162446|162356|162372.3|162282.3|462
1660243500000|2022-08-11 18:45:00|162437.7|162347.7|162540.7|162450.7|162673.5|162583.5|162432.3|162342.3|489
1660243800000|2022-08-11 18:50:00|162539.1|162449.1|162553.6|162463.6|162561.9|162471.9|162526.6|162436.6|427
1660244100000|2022-08-11 18:55:00|162556.2|162466.2|162593.1|162503.1|162598.9|162508.9|162515.1|162425.1|616
1660244400000|2022-08-11 19:00:00|162592.9|162502.9|162481.7|162391.7|162607.4|162517.4|162475.2|162385.2|651
1660244700000|2022-08-11 19:05:00|162482.1|162392.1|162538.9|162448.9|162557.8|162467.8|162480.1|162390.1|540
1660245000000|2022-08-11 19:10:00|162537.5|162447.5|162622.2|162532.2|162649.1|162559.1|162521.7|162431.7|630
1660245300000|2022-08-11 19:15:00|162621|162531|162609.2|162519.2|162630.3|162540.3|162596.4|162506.4|487
1660245600000|2022-08-11 19:20:00|162609.3|162519.3|162610|162520|162620.2|162530.2|162594|162504|391
1660245900000|2022-08-11 19:25:00|162609.8|162519.8|162601.6|162511.6|162621.6|162531.6|162591.8|162501.8|926
1660246200000|2022-08-11 19:30:00|162596.7|162506.7|162577.5|162487.5|162612.3|162522.3|162574|162484|468
1660246500000|2022-08-11 19:35:00|162579.1|162489.1|162600.1|162510.1|162609.5|162519.5|162579.1|162489.1|357
1660246800000|2022-08-11 19:40:00|162602.4|162512.4|162624.9|162534.9|162658.7|162568.7|162597.8|162507.8|340
1660247100000|2022-08-11 19:45:00|162624.3|162534.3|162700.4|162610.4|162709|162619|162624.3|162534.3|291
1660247400000|2022-08-11 19:50:00|162700.9|162610.9|162641.8|162551.8|162729.9|162639.9|162632.4|162542.4|424
1660247700000|2022-08-11 19:55:00|162643.2|162553.2|162593.3|162503.3|162643.2|162553.2|162593.3|162503.3|393
1660248000000|2022-08-11 20:00:00|162595.8|162505.8|162602.5|162512.5|162613.4|162523.4|162584.2|162494.2|221
1660248300000|2022-08-11 20:05:00|162602.7|162512.7|162565.9|162475.9|162606.7|162516.7|162560|162470|272
1660248600000|2022-08-11 20:10:00|162563.2|162473.2|162539.9|162449.9|162572.8|162482.8|162538.8|162448.8|258
1660248900000|2022-08-11 20:15:00|162539.4|162449.4|162486|162396|162539.4|162449.4|162485.6|162395.6|404
1660249200000|2022-08-11 20:20:00|162484.1|162394.1|162455.2|162365.2|162529.4|162439.4|162453.4|162363.4|292
1660249500000|2022-08-11 20:25:00|162455.9|162365.9|162482.3|162392.3|162497.4|162407.4|162448.1|162358.1|194
1660249800000|2022-08-11 20:30:00|162484.1|162394.1|162499.2|162409.2|162501.6|162411.6|162476.6|162386.6|101
1660250100000|2022-08-11 20:35:00|162497.2|162407.2|162506.8|162416.8|162514.7|162424.7|162473.5|162383.5|126
1660250400000|2022-08-11 20:40:00|162490.3|162400.3|162557.2|162467.2|162562.2|162472.2|162452.1|162362.1|312
1660250700000|2022-08-11 20:45:00|162562.9|162472.9|162549.9|162459.9|162605.2|162491.1|162540.1|162398.8|193
1660251000000|2022-08-11 20:50:00|162546.7|162456.7|162571.9|162481.9|162647.3|162491.5|162542.2|162410|152
1660251300000|2022-08-11 20:55:00|162580.1|162490.1|162654.4|162312.4|162744.4|162549.9|162567.1|162293.8|235
1660251600000|2022-08-11 21:00:00|162653.8|162311.8|162897.7|162555.7|162929.4|162587.4|162628.1|162286.1|171
1660251900000|2022-08-11 21:05:00|162951.4|162609.4|162858.4|162516.4|162951.4|162609.4|162846.9|162504.9|60
1660252200000|2022-08-11 21:10:00|162847|162505|162862.6|162520.6|162904.3|162562.3|162784|162466.2|146
1660252500000|2022-08-11 21:15:00|162912.3|162570.3|162867|162525|162932.2|162590.2|162765.6|162423.6|168
1660252800000|2022-08-11 21:20:00|162830|162488|162832|162490|162933.1|162591.1|162786|162486|98
1660253100000|2022-08-11 21:25:00|162912.7|162570.7|162839.9|162497.9|162912.8|162570.8|162784.6|162442.6|107
1660253400000|2022-08-11 21:30:00|162887.2|162545.2|162832.9|162490.9|162932.8|162590.8|162774|162433.3|125
1660253700000|2022-08-11 21:35:00|162892.9|162550.9|162861.9|162519.9|162922.7|162580.7|162774.3|162432.3|131
1660254000000|2022-08-11 21:40:00|162899.8|162557.8|162870.3|162528.3|162922.5|162580.5|162785.6|162443.6|171
1660254300000|2022-08-11 21:45:00|162870.7|162528.7|162889.9|162547.9|162978.4|162636.4|162803.9|162461.9|171
1660254600000|2022-08-11 21:50:00|162871|162529|162833.8|162491.8|162964.6|162622.6|162833.7|162491.7|139
1660254900000|2022-08-11 21:55:00|162833.9|162491.9|162881.7|162539.7|162974.1|162632.1|162831.4|162489.4|219
1660255200000|2022-08-11 22:00:00|162846.9|162504.9|162879.4|162537.4|163000|162658|162690.1|162348.1|412
1660255500000|2022-08-11 22:05:00|162868.5|162526.5|162832.5|162490.5|162940.4|162598.4|162793.5|162451.5|249
1660255800000|2022-08-11 22:10:00|162834.2|162492.2|162876.2|162534.2|162937.1|162595.1|162791.9|162449.9|192
1660256100000|2022-08-11 22:15:00|162860.3|162518.3|162834.1|162492.1|162998.7|162656.7|162828.8|162486.8|203
1660256400000|2022-08-11 22:20:00|162833.5|162491.5|162833.5|162491.5|163011.1|162669.1|162813.4|162471.4|169
1660256700000|2022-08-11 22:25:00|162970.8|162628.8|162877.2|162535.2|162970.8|162628.8|162827|162485|244
1660257000000|2022-08-11 22:30:00|162914.1|162572.1|162907.3|162565.3|162991.3|162649.3|162815.9|162473.9|198
1660257300000|2022-08-11 22:35:00|162892.1|162550.1|162862.6|162520.6|162923.4|162581.4|162824|162482|183
1660257600000|2022-08-11 22:40:00|162866.9|162524.9|162828.5|162486.5|162962.8|162620.8|162797.1|162455.1|219
1660257900000|2022-08-11 22:45:00|162839.1|162497.1|162851.5|162509.5|162951.3|162609.3|162671.6|162329.6|223
1660258200000|2022-08-11 22:50:00|162886.3|162544.3|162782|162440|162922.6|162580.6|162743.5|162401.5|185
1660258500000|2022-08-11 22:55:00|162804.4|162462.4|162807.4|162465.4|162954.9|162612.9|162714.9|162372.9|226
1660258800000|2022-08-11 23:00:00|162804.6|162462.6|162871|162529|162975.5|162633.5|162804.6|162462.6|219
1660259100000|2022-08-11 23:05:00|162833.1|162491.1|162833.9|162491.9|162968.7|162626.7|162830.2|162488.2|208
1660259400000|2022-08-11 23:10:00|162833.1|162491.1|162882|162540|162985.3|162643.3|162795.2|162453.2|258
1660259700000|2022-08-11 23:15:00|162884.5|162542.5|162909.3|162568.6|162975.3|162633.3|162865|162529.9|182
1660260000000|2022-08-11 23:20:00|162938.7|162596.7|162875.8|162539|162972.9|162630.9|162860|162533.3|182
1660260300000|2022-08-11 23:25:00|162874|162541|162936.4|162594.4|162980.3|162638.3|162867.6|162530.7|171
1660260600000|2022-08-11 23:30:00|162925.2|162583.2|162736.3|162423.6|162944.5|162602.5|162684|162398.4|336
1660260900000|2022-08-11 23:35:00|162729.2|162430.1|162724.9|162506.8|162781|162585.2|162653.9|162414.1|366
1660261200000|2022-08-11 23:40:00|162726.8|162505.5|162740.5|162510.8|162788|162599.1|162653.2|162442.5|240
1660261500000|2022-08-11 23:45:00|162724.3|162522.7|162585|162455|162747.3|162577.7|162551.7|162371.8|346
1660261800000|2022-08-11 23:50:00|162585.1|162455.1|162563|162473|162606.9|162498.7|162550.2|162406.7|259
1660262100000|2022-08-11 23:55:00|162556.4|162466.4|162574.4|162444.4|162637.9|162494.7|162551.6|162375.4|235
1660262400000|2022-08-12 00:00:00|162574.8|162444.8|162588.4|162498.4|162635.9|162498.4|162531.5|162375.3|419
1660262700000|2022-08-12 00:05:00|162573.9|162483.9|162675.1|162545.1|162713.2|162555.4|162558.4|162386.4|324
1660263000000|2022-08-12 00:10:00|162675.2|162545.2|162623.5|162533.5|162732.5|162563.3|162618.7|162492.9|576
1660263300000|2022-08-12 00:15:00|162623|162533|162624.6|162534.6|162701.2|162545|162618.7|162464.1|320
1660263600000|2022-08-12 00:20:00|162628.9|162538.9|162676.2|162546.2|162720|162589.8|162621.3|162490.4|354
1660263900000|2022-08-12 00:25:00|162674.7|162544.7|162681.7|162551.7|162744.5|162592.5|162648.4|162517.3|461
1660264200000|2022-08-12 00:30:00|162682.2|162552.2|162752.9|162622.9|162806.1|162704.3|162660.2|162551.2|674
1660264500000|2022-08-12 00:35:00|162752.4|162622.4|162748.3|162618.3|162825.9|162635.5|162725.5|162533.3|806
1660264800000|2022-08-12 00:40:00|162748.2|162618.2|162755.2|162625.2|162803.3|162627.7|162737.2|162560.5|670
1660265100000|2022-08-12 00:45:00|162756.1|162626.1|162754.2|162624.2|162814.5|162643.8|162722|162570.2|943
1660265400000|2022-08-12 00:50:00|162754.3|162624.3|162698.6|162568.6|162775.4|162627.8|162674.7|162538.3|853
1660265700000|2022-08-12 00:55:00|162703|162573|162694|162564|162740.9|162616|162670.5|162534.4|823
1660266000000|2022-08-12 01:00:00|162694.6|162564.6|162749.3|162619.3|162804|162640|162679.3|162536.6|855
1660266300000|2022-08-12 01:05:00|162751.7|162621.7|162816.8|162686.8|162830.3|162711.1|162736.7|162580.9|788
1660266600000|2022-08-12 01:10:00|162820.1|162690.1|162813.1|162723.1|162852.9|162732.1|162786.7|162652.4|861
1660266900000|2022-08-12 01:15:00|162811.6|162721.6|162841.4|162751.4|162853.8|162757|162779.5|162672.3|843
1660267200000|2022-08-12 01:20:00|162840.7|162750.7|162836.8|162746.8|162850.6|162760.6|162824.8|162734.8|830
1660267500000|2022-08-12 01:25:00|162836.5|162746.5|162776.9|162686.9|162848.1|162758.1|162755.2|162648.4|882
1660267800000|2022-08-12 01:30:00|162778.4|162688.4|162837.6|162747.6|162845.7|162755.7|162768|162670|852
1660268100000|2022-08-12 01:35:00|162834.9|162744.9|162763|162673|162842.8|162752.8|162759.2|162655.1|829
1660268400000|2022-08-12 01:40:00|162762.2|162672.2|162826.1|162736.1|162829.8|162739.8|162759.3|162649.4|799
1660268700000|2022-08-12 01:45:00|162826|162736|162826.7|162736.7|162835.2|162745.2|162806.8|162716.8|831
1660269000000|2022-08-12 01:50:00|162825|162735|162829.8|162739.8|162833.5|162743.5|162810.9|162720.9|833
1660269300000|2022-08-12 01:55:00|162829.1|162739.1|162776.7|162686.7|162831.2|162741.2|162768.2|162670.3|861
1660269600000|2022-08-12 02:00:00|162777.6|162687.6|162792.5|162702.5|162816.5|162706|162763.5|162658.3|800
1660269900000|2022-08-12 02:05:00|162792.4|162702.4|162776.7|162686.7|162822.5|162713.8|162761.8|162658.8|797
1660270200000|2022-08-12 02:10:00|162777.5|162687.5|162820.5|162730.5|162834.1|162744.1|162774.5|162671.5|714
1660270500000|2022-08-12 02:15:00|162821.1|162731.1|162825.5|162735.5|162830.5|162740.5|162811.9|162721.9|789
1660270800000|2022-08-12 02:20:00|162825.3|162735.3|162822.8|162732.8|162830.2|162740.2|162811.3|162721.3|577
1660271100000|2022-08-12 02:25:00|162822.6|162732.6|162821.4|162731.4|162832.1|162742.1|162800.7|162710.7|719
1660271400000|2022-08-12 02:30:00|162823.2|162733.2|162776.3|162686.3|162852.4|162735|162757.2|162636.4|924
1660271700000|2022-08-12 02:35:00|162775.3|162685.3|162802.4|162672.4|162810.2|162700.9|162761.9|162657.3|731
1660272000000|2022-08-12 02:40:00|162800.8|162670.8|162792.9|162662.9|162816.3|162700.2|162765.6|162661.3|811
1660272300000|2022-08-12 02:45:00|162791.4|162661.4|162768.8|162678.8|162851.1|162695.2|162748.7|162651|819
1660272600000|2022-08-12 02:50:00|162769.3|162679.3|162767.6|162677.6|162825.5|162693.3|162744.6|162612.4|950
1660272900000|2022-08-12 02:55:00|162767.9|162677.9|162774.7|162684.7|162852.9|162698.7|162748.2|162640.3|976
1660273200000|2022-08-12 03:00:00|162777.1|162687.1|162791.7|162661.7|162816.7|162701.2|162749.7|162637.8|897
1660273500000|2022-08-12 03:05:00|162791.6|162661.6|162799.1|162669.1|162830.5|162698.3|162756.6|162623.7|922
1660273800000|2022-08-12 03:10:00|162801.1|162671.1|162781.9|162651.9|162805.2|162696.4|162759.6|162646.5|846
1660274100000|2022-08-12 03:15:00|162781.5|162651.5|162696.3|162606.3|162794|162684.2|162688.9|162598.9|791
1660274400000|2022-08-12 03:20:00|162696.5|162606.5|162629.2|162499.2|162756.8|162627.6|162599.8|162490.3|640
1660274700000|2022-08-12 03:25:00|162629.1|162499.1|162596.9|162506.9|162673.4|162525.5|162589.9|162432.3|752
1660275000000|2022-08-12 03:30:00|162598.6|162508.6|162590|162500|162675.4|162523.2|162588.7|162410|629
1660275300000|2022-08-12 03:35:00|162606.7|162476.7|162585.1|162495.1|162625.4|162506.4|162568|162457.4|783
1660275600000|2022-08-12 03:40:00|162592.6|162502.6|162569.3|162479.3|162608.4|162509.4|162544|162454|736
1660275900000|2022-08-12 03:45:00|162571.2|162481.2|162551.5|162461.5|162594.9|162481.2|162546.2|162455.3|761
1660276200000|2022-08-12 03:50:00|162551.4|162461.4|162553.6|162463.6|162571|162481|162545.4|162455.4|724
1660276500000|2022-08-12 03:55:00|162553.4|162463.4|162553.7|162463.7|162574.6|162483.4|162546.4|162444.6|781
1660276800000|2022-08-12 04:00:00|162552.2|162462.2|162550.2|162460.2|162569|162479|162545.9|162455.9|651
1660277100000|2022-08-12 04:05:00|162550|162460|162549|162459|162605.9|162480.9|162527.6|162437.6|570
1660277400000|2022-08-12 04:10:00|162547.5|162457.5|162550.3|162460.3|162605.4|162484.3|162541.6|162402.4|593
1660277700000|2022-08-12 04:15:00|162551.6|162461.6|162551.2|162461.2|162599.3|162470.5|162537.2|162398.4|675
1660278000000|2022-08-12 04:20:00|162551.7|162461.7|162550.5|162460.5|162568.4|162478.4|162540.2|162450.2|764
1660278300000|2022-08-12 04:25:00|162546.7|162456.7|162549.5|162459.5|162562.7|162472.7|162542.7|162452.7|624
1660278600000|2022-08-12 04:30:00|162549.7|162459.7|162554.6|162464.6|162569|162478.5|162547|162439|692
1660278900000|2022-08-12 04:35:00|162554.7|162464.7|162557|162467|162562|162472|162546.3|162456.3|522
1660279200000|2022-08-12 04:40:00|162553.3|162463.3|162556.2|162466.2|162570.3|162480.3|162548.7|162458.7|682
1660279500000|2022-08-12 04:45:00|162557.4|162467.4|162554|162464|162593.2|162473.9|162540.5|162450.5|625
1660279800000|2022-08-12 04:50:00|162557.6|162467.6|162545.8|162455.8|162614.1|162479.3|162542|162404.1|421
1660280100000|2022-08-12 04:55:00|162541.2|162451.2|162554.1|162464.1|162582.3|162475.8|162537.8|162437.1|493
1660280400000|2022-08-12 05:00:00|162552.3|162462.3|162546.7|162456.7|162575.6|162470.5|162536.6|162440.9|518
1660280700000|2022-08-12 05:05:00|162546.5|162456.5|162551.8|162461.8|162562.9|162472.9|162539.6|162449.6|511
1660281000000|2022-08-12 05:10:00|162567.5|162477.5|162544|162454|162583.4|162477.5|162544|162451.7|458
1660281300000|2022-08-12 05:15:00|162545|162455|162548.6|162458.6|162587.2|162474.3|162541.8|162451.8|470
1660281600000|2022-08-12 05:20:00|162549.7|162459.7|162494.4|162364.4|162558.3|162468.3|162465.4|162322.6|641
1660281900000|2022-08-12 05:25:00|162494.9|162364.9|162526.6|162396.6|162546|162413.6|162460.2|162335|402
1660282200000|2022-08-12 05:30:00|162527|162397|162486.1|162396.1|162528.2|162418.5|162473.7|162380.3|462
1660282500000|2022-08-12 05:35:00|162489.3|162399.3|162505.1|162375.1|162546|162406.3|162439.4|162340|449
1660282800000|2022-08-12 05:40:00|162500.9|162370.9|162484.6|162394.6|162525|162407.6|162460.1|162370.1|399
1660283100000|2022-08-12 05:45:00|162487.8|162397.8|162511.2|162381.2|162532.6|162426.4|162475.8|162378.4|423
1660283400000|2022-08-12 05:50:00|162508.8|162378.8|162486.4|162396.4|162578|162421.1|162448.4|162325|479
1660283700000|2022-08-12 05:55:00|162491|162401|162400.4|162270.4|162675.7|162524.5|162398.4|162202|537
1660284000000|2022-08-12 06:00:00|162400.3|162270.3|162365|162196|162498|162281.7|162183.7|161974|643
1660284300000|2022-08-12 06:05:00|162331.1|162201.1|162346.3|162256.3|162374|162260.7|162234.6|162144.6|613
1660284600000|2022-08-12 06:10:00|162347.2|162257.2|162272.2|162182.2|162347.9|162257.9|162265|162175|608
1660284900000|2022-08-12 06:15:00|162267.6|162177.6|162272.6|162182.6|162327.8|162237.8|162266.2|162176.2|547
1660285200000|2022-08-12 06:20:00|162272.4|162182.4|162346|162256|162358.2|162268.2|162262.2|162172.2|533
1660285500000|2022-08-12 06:25:00|162346.5|162256.5|162346.6|162256.6|162356.9|162266.9|162336.2|162246.2|600
1660285800000|2022-08-12 06:30:00|162345.9|162255.9|162290.6|162200.6|162350.7|162260.7|162276|162186|454
1660286100000|2022-08-12 06:35:00|162291.4|162201.4|162393.1|162303.1|162438.6|162348.6|162234.4|162144.4|413
1660286400000|2022-08-12 06:40:00|162398|162308|162269.7|162179.7|162410.1|162320.1|162240.7|162150.7|459
1660286700000|2022-08-12 06:45:00|162266.4|162176.4|162334.6|162244.6|162345.3|162255.3|162254.8|162164.8|553
1660287000000|2022-08-12 06:50:00|162333.4|162243.4|162304|162214|162335.8|162245.8|162293.7|162203.7|517
1660287300000|2022-08-12 06:55:00|162307.5|162217.5|162308.4|162218.4|162323.6|162233.6|162242.8|162152.8|439
1660287600000|2022-08-12 07:00:00|162314|162224|162421.3|162331.3|162474.1|162384.1|162307.5|162217.5|563
1660287900000|2022-08-12 07:05:00|162422|162332|162532.1|162442.1|162564|162474|162354.1|162264.1|781
1660288200000|2022-08-12 07:10:00|162531.6|162441.6|162419|162329|162537.8|162447.8|162346.9|162256.9|718
1660288500000|2022-08-12 07:15:00|162418.5|162328.5|162397|162307|162521.7|162431.7|162375.2|162285.2|637
1660288800000|2022-08-12 07:20:00|162396.8|162306.8|162485.9|162395.9|162516.7|162426.7|162351.3|162261.3|678
1660289100000|2022-08-12 07:25:00|162486.1|162396.1|162436.4|162346.4|162507.3|162417.3|162429.3|162339.3|589
1660289400000|2022-08-12 07:30:00|162436|162346|162244|162154|162455.5|162365.5|162243.2|162153.2|682
1660289700000|2022-08-12 07:35:00|162244.4|162154.4|162148.1|162058.1|162259.7|162169.7|162130.7|162040.7|571
1660290000000|2022-08-12 07:40:00|162137.8|162047.8|162192|162102|162296.2|162206.2|162137.8|162047.8|696
1660290300000|2022-08-12 07:45:00|162194.2|162104.2|162222.4|162132.4|162287.1|162197.1|162178.2|162088.2|812
1660290600000|2022-08-12 07:50:00|162229|162139|162056.3|161966.3|162229.8|162139.8|162048.5|161958.5|767
1660290900000|2022-08-12 07:55:00|162059.1|161969.1|161930|161840|162070|161980|161919.8|161829.8|815
1660291200000|2022-08-12 08:00:00|161910.6|161820.6|161927.3|161837.3|162019|161929|161879.6|161789.6|963
1660291500000|2022-08-12 08:05:00|161927.7|161837.7|161992.4|161902.4|162013.7|161923.7|161917|161827|621
1660291800000|2022-08-12 08:10:00|161989.6|161899.6|161917.7|161827.7|162021.8|161931.8|161910|161820|507
1660292100000|2022-08-12 08:15:00|161924.9|161834.9|161885.5|161795.5|161980.8|161890.8|161876.2|161786.2|598
1660292400000|2022-08-12 08:20:00|161884.3|161794.3|161920.8|161830.8|161923.7|161833.7|161768.4|161678.4|571
1660292700000|2022-08-12 08:25:00|161921.5|161831.5|161715.7|161625.7|161925.4|161835.4|161670.3|161580.3|469
1660293000000|2022-08-12 08:30:00|161717.7|161627.7|161814.7|161724.7|161826.6|161736.6|161676.6|161586.6|622
1660293300000|2022-08-12 08:35:00|161814.4|161724.4|161747.5|161657.5|161823.6|161733.6|161730|161640|810
1660293600000|2022-08-12 08:40:00|161746|161656|161790.3|161700.3|161804.1|161714.1|161661.2|161571.2|574
1660293900000|2022-08-12 08:45:00|161790.8|161700.8|161872.5|161782.5|161946|161856|161790.8|161700.8|780
1660294200000|2022-08-12 08:50:00|161873.5|161783.5|161955.8|161865.8|162025.3|161935.3|161873.5|161783.5|628
1660294500000|2022-08-12 08:55:00|161955.7|161865.7|161960.4|161870.4|161971.8|161881.8|161919.8|161829.8|820
1660294800000|2022-08-12 09:00:00|161959.9|161869.9|162206.9|162116.9|162240.6|162150.6|161959.1|161869.1|812
1660295100000|2022-08-12 09:05:00|162212.8|162122.8|162142|162052|162265.1|162175.1|162132.8|162042.8|606
1660295400000|2022-08-12 09:10:00|162141.9|162051.9|162139.3|162049.3|162162.3|162072.3|162042.7|161952.7|622
1660295700000|2022-08-12 09:15:00|162139|162049|162204.7|162114.7|162288.8|162198.8|162139|162049|694
1660296000000|2022-08-12 09:20:00|162204.9|162114.9|162280.8|162190.8|162282.6|162192.6|162133.2|162043.2|575
1660296300000|2022-08-12 09:25:00|162280.5|162190.5|162212.2|162122.2|162319.4|162229.4|162202.5|162112.5|634
1660296600000|2022-08-12 09:30:00|162213.3|162123.3|162227.1|162137.1|162234.6|162144.6|162186.8|162096.8|669
1660296900000|2022-08-12 09:35:00|162226.1|162136.1|162261.8|162171.8|162300.7|162210.7|162226.1|162136.1|711
1660297200000|2022-08-12 09:40:00|162259.4|162169.4|162198|162108|162286.9|162196.9|162184.8|162094.8|553
1660297500000|2022-08-12 09:45:00|162198.2|162108.2|162264.8|162174.8|162277.3|162187.3|162185.6|162095.6|628
1660297800000|2022-08-12 09:50:00|162266.1|162176.1|162220|162130|162300.7|162210.7|162208.6|162118.6|701
1660298100000|2022-08-12 09:55:00|162217.3|162127.3|162274.4|162184.4|162284.1|162194.1|162189|162099|770
1660298400000|2022-08-12 10:00:00|162275.9|162185.9|162502.1|162412.1|162529.8|162439.8|162242.8|162152.8|944
1660298700000|2022-08-12 10:05:00|162502.6|162412.6|162620.8|162530.8|162622|162532|162486.1|162396.1|693
1660299000000|2022-08-12 10:10:00|162621.2|162531.2|162783|162693|162800.5|162710.5|162600.3|162510.3|713
1660299300000|2022-08-12 10:15:00|162785|162695|162788.7|162698.7|162801.6|162711.6|162745.9|162655.9|428
1660299600000|2022-08-12 10:20:00|162788|162698|162697.6|162607.6|162789.9|162699.9|162677.9|162587.9|534
1660299900000|2022-08-12 10:25:00|162700|162610|162672.2|162582.2|162700.4|162610.4|162597.5|162507.5|490
1660300200000|2022-08-12 10:30:00|162669.8|162579.8|162663.3|162573.3|162696.8|162606.8|162648.1|162558.1|609
1660300500000|2022-08-12 10:35:00|162663.2|162573.2|162840.4|162750.4|162856.6|162766.6|162660.4|162570.4|559
1660300800000|2022-08-12 10:40:00|162840|162750|162903|162813|162922.6|162832.6|162797.9|162707.9|672
1660301100000|2022-08-12 10:45:00|162902.7|162812.7|162861.2|162771.2|162920.7|162830.7|162858.1|162768.1|713
1660301400000|2022-08-12 10:50:00|162861.3|162771.3|162694.9|162604.9|162868.3|162778.3|162681.2|162591.2|895
1660301700000|2022-08-12 10:55:00|162696|162606|162735.9|162645.9|162831.7|162741.7|162685.8|162595.8|949
1660302000000|2022-08-12 11:00:00|162737.9|162647.9|162771.1|162681.1|162790.3|162700.3|162707.5|162617.5|741
1660302300000|2022-08-12 11:05:00|162774.3|162684.3|162636.3|162546.3|162776|162686|162583.5|162493.5|841
1660302600000|2022-08-12 11:10:00|162635.9|162545.9|162615.4|162525.4|162692.3|162602.3|162539.7|162449.7|762
1660302900000|2022-08-12 11:15:00|162611.9|162521.9|162665.2|162575.2|162679|162589|162585.5|162495.5|674
1660303200000|2022-08-12 11:20:00|162665.7|162575.7|162768.2|162678.2|162792.8|162702.8|162636.9|162546.9|888
1660303500000|2022-08-12 11:25:00|162768.7|162678.7|162606.9|162516.9|162779.3|162689.3|162597.6|162507.6|902
1660303800000|2022-08-12 11:30:00|162607|162517|162533.4|162443.4|162626|162536|162523.7|162433.7|870
1660304100000|2022-08-12 11:35:00|162533|162443|162588.6|162498.6|162588.6|162498.6|162499.3|162409.3|660
1660304400000|2022-08-12 11:40:00|162583.7|162493.7|162634.8|162544.8|162655|162565|162579|162489|804
1660304700000|2022-08-12 11:45:00|162633.9|162543.9|162648.6|162558.6|162655.2|162565.2|162577.2|162487.2|684
1660305000000|2022-08-12 11:50:00|162649.2|162559.2|162736|162646|162747.3|162657.3|162637.7|162547.7|1038
1660305300000|2022-08-12 11:55:00|162735.9|162645.9|162682.7|162592.7|162737.1|162647.1|162616.1|162526.1|885
1660305600000|2022-08-12 12:00:00|162682.9|162592.9|162708|162618|162720|162630|162662.6|162572.6|702
1660305900000|2022-08-12 12:05:00|162708.1|162618.1|162758.3|162668.3|162836.1|162746.1|162693.2|162603.2|660
1660306200000|2022-08-12 12:10:00|162757.6|162667.6|162724.6|162634.6|162810.9|162720.9|162717.7|162627.7|833
1660306500000|2022-08-12 12:15:00|162726.5|162636.5|162605.7|162515.7|162739.1|162649.1|162559.4|162469.4|932
1660306800000|2022-08-12 12:20:00|162606.5|162516.5|162440.9|162350.9|162606.5|162516.5|162429.2|162339.2|1068
1660307100000|2022-08-12 12:25:00|162443.7|162353.7|162456.7|162366.7|162554.6|162464.6|162434.8|162344.8|906
1660307400000|2022-08-12 12:30:00|162455.2|162365.2|162485.9|162395.9|162502.3|162412.3|162364.1|162274.1|864
1660307700000|2022-08-12 12:35:00|162485.3|162395.3|162451|162361|162548.4|162458.4|162417.3|162327.3|821
1660308000000|2022-08-12 12:40:00|162451.1|162361.1|162626.2|162536.2|162631.4|162541.4|162421.4|162331.4|792
1660308300000|2022-08-12 12:45:00|162627.1|162537.1|162737.4|162647.4|162783.4|162693.4|162620.8|162530.8|901
1660308600000|2022-08-12 12:50:00|162736|162646|162743.4|162653.4|162766.4|162676.4|162691.6|162601.6|975
1660308900000|2022-08-12 12:55:00|162742.5|162652.5|162829.2|162739.2|162862.3|162772.3|162739.1|162649.1|864
1660309200000|2022-08-12 13:00:00|162826.1|162736.1|162749.3|162659.3|162826.1|162736.1|162668.5|162578.5|748
1660309500000|2022-08-12 13:05:00|162752.8|162662.8|163009|162919|163009.3|162919.3|162732.3|162642.3|625
1660309800000|2022-08-12 13:10:00|163011.3|162921.3|162853.5|162763.5|163139.8|163049.8|162835.4|162745.4|847
1660310100000|2022-08-12 13:15:00|162853.6|162763.6|162925.1|162835.1|162932.4|162842.4|162817.5|162727.5|868
1660310400000|2022-08-12 13:20:00|162920.7|162830.7|162865.6|162775.6|162973|162883|162843.5|162753.5|641
1660310700000|2022-08-12 13:25:00|162865.2|162775.2|162869.8|162779.8|162881.7|162791.7|162845.9|162755.9|683
1660311000000|2022-08-12 13:30:00|162869.5|162779.5|162698.9|162608.9|162879|162789|162693.1|162603.1|781
1660311300000|2022-08-12 13:35:00|162698.5|162608.5|162572.1|162482.1|162705.3|162615.3|162559.9|162469.9|1065
1660311600000|2022-08-12 13:40:00|162570.2|162480.2|162601.4|162511.4|162601.4|162511.4|162403.6|162313.6|893
1660311900000|2022-08-12 13:45:00|162605.4|162515.4|162466.5|162376.5|162605.4|162515.4|162439.2|162349.2|1056
1660312200000|2022-08-12 13:50:00|162466.3|162376.3|162433.9|162343.9|162485.2|162395.2|162344.9|162254.9|924
1660312500000|2022-08-12 13:55:00|162436.5|162346.5|162252.3|162122.3|162460.4|162370.4|162252.3|162122.3|830
1660312800000|2022-08-12 14:00:00|162285.8|162078.8|162815.6|162725.6|162872.7|162768.6|162285.8|162054.1|1067
1660313100000|2022-08-12 14:05:00|162806.9|162716.9|162546.2|162456.2|162818.4|162728.4|162391.7|162301.7|934
1660313400000|2022-08-12 14:10:00|162545.8|162455.8|162455.4|162365.4|162547.9|162457.9|162267.7|162177.7|870
1660313700000|2022-08-12 14:15:00|162455.3|162365.3|162389.7|162299.7|162559.9|162469.9|162339|162249|882
1660314000000|2022-08-12 14:20:00|162386.1|162296.1|162448.9|162358.9|162541.9|162451.9|162382.9|162292.9|774
1660314300000|2022-08-12 14:25:00|162449.2|162359.2|162530.7|162440.7|162576.5|162486.5|162439.1|162349.1|845
1660314600000|2022-08-12 14:30:00|162525.3|162435.3|162358.7|162268.7|162609.8|162519.8|162303.4|162213.4|1019
1660314900000|2022-08-12 14:35:00|162358.1|162268.1|162441|162351|162492.5|162402.5|162329.4|162239.4|1114
1660315200000|2022-08-12 14:40:00|162441.6|162351.6|162409|162319|162514.7|162424.7|162328|162238|932
1660315500000|2022-08-12 14:45:00|162407.6|162317.6|162409.6|162319.6|162475.6|162385.6|162380.8|162290.8|879
1660315800000|2022-08-12 14:50:00|162401.1|162311.1|162410.1|162320.1|162443|162353|162324.9|162234.9|1101
1660316100000|2022-08-12 14:55:00|162409.2|162319.2|162395.6|162305.6|162431.1|162341.1|162254|162164|1089
1660316400000|2022-08-12 15:00:00|162394.9|162304.9|162659|162569|162703.6|162613.6|162367.1|162277.1|912
1660316700000|2022-08-12 15:05:00|162659.6|162569.6|162728.9|162638.9|162754.7|162664.7|162537.1|162447.1|930
1660317000000|2022-08-12 15:10:00|162728.4|162638.4|162684.9|162594.9|162804.7|162714.7|162684.3|162594.3|743
1660317300000|2022-08-12 15:15:00|162684.5|162594.5|162719.4|162629.4|162836|162746|162650.3|162560.3|869
1660317600000|2022-08-12 15:20:00|162719.3|162629.3|162779.5|162689.5|162791.6|162701.6|162601.9|162511.9|649
1660317900000|2022-08-12 15:25:00|162780.2|162690.2|162797.5|162707.5|162870.9|162780.9|162778.1|162688.1|606
1660318200000|2022-08-12 15:30:00|162794.8|162704.8|162656.7|162566.7|162813.9|162723.9|162651.1|162561.1|729
1660318500000|2022-08-12 15:35:00|162656.6|162566.6|162674.2|162584.2|162674.2|162584.2|162551.5|162461.5|589
1660318800000|2022-08-12 15:40:00|162686.2|162596.2|162681.4|162591.4|162747.5|162657.5|162657.7|162567.7|715
1660319100000|2022-08-12 15:45:00|162682|162592|162513.7|162423.7|162683.1|162593.1|162504.5|162414.5|795
1660319400000|2022-08-12 15:50:00|162514.3|162424.3|162538.5|162448.5|162555|162465|162494.7|162404.7|570
1660319700000|2022-08-12 15:55:00|162537.9|162447.9|162505.1|162415.1|162541.9|162451.9|162480.6|162390.6|778
1660320000000|2022-08-12 16:00:00|162503.8|162413.8|162380.2|162290.2|162517|162427|162374.9|162284.9|870
1660320300000|2022-08-12 16:05:00|162380.9|162290.9|162384.9|162294.9|162396.4|162306.4|162376.1|162286.1|747
1660320600000|2022-08-12 16:10:00|162384.5|162294.5|162389.1|162299.1|162392.6|162302.6|162377.9|162287.9|623
1660320900000|2022-08-12 16:15:00|162389.8|162299.8|162390|162300|162400.2|162310.2|162377.5|162287.5|855
1660321200000|2022-08-12 16:20:00|162390.1|162300.1|162411.5|162321.5|162417.7|162327.7|162335.1|162245.1|805
1660321500000|2022-08-12 16:25:00|162408.4|162318.4|162425.8|162335.8|162466|162376|162389|162299|827
1660321800000|2022-08-12 16:30:00|162409.9|162319.9|162371.9|162281.9|162433.3|162343.3|162362.9|162272.9|785
1660322100000|2022-08-12 16:35:00|162371.5|162281.5|162377.6|162287.6|162391.3|162301.3|162370.5|162280.5|570
1660322400000|2022-08-12 16:40:00|162376.3|162286.3|162309.1|162219.1|162389|162299|162303.4|162213.4|597
1660322700000|2022-08-12 16:45:00|162309.8|162219.8|162181.8|162091.8|162310|162220|162169.4|162079.4|610
1660323000000|2022-08-12 16:50:00|162181.2|162091.2|162206|162116|162209|162119|162156.1|162066.1|525
1660323300000|2022-08-12 16:55:00|162201.9|162111.9|162014|161924|162207.4|162117.4|162004.8|161914.8|754
1660323600000|2022-08-12 17:00:00|162014.8|161924.8|161995.1|161905.1|162085.1|161995.1|161949.3|161859.3|652
1660323900000|2022-08-12 17:05:00|161998.7|161908.7|161941.9|161851.9|162000.9|161910.9|161926.2|161836.2|617
1660324200000|2022-08-12 17:10:00|161942|161852|161899.1|161809.1|161955.2|161865.2|161899.1|161809.1|757
1660324500000|2022-08-12 17:15:00|161901.1|161811.1|161882.2|161792.2|161980|161819.1|161849.3|161745|672
1660324800000|2022-08-12 17:20:00|161881.6|161791.6|161860|161770|161892.4|161795.2|161857.3|161762.4|445
1660325100000|2022-08-12 17:25:00|161861.8|161771.8|161867|161777|161873.5|161783.5|161838.2|161748.2|518
1660325400000|2022-08-12 17:30:00|161868.8|161778.8|161837.1|161747.1|161870.1|161780.1|161813.1|161723.1|654
1660325700000|2022-08-12 17:35:00|161837.6|161747.6|161841.6|161751.6|161845.9|161755.9|161740.3|161650.3|509
1660326000000|2022-08-12 17:40:00|161842.7|161752.7|161765.1|161675.1|161844.2|161754.2|161761.6|161671.6|423
1660326300000|2022-08-12 17:45:00|161765|161675|161821|161731|161835.1|161745.1|161765|161675|654
1660326600000|2022-08-12 17:50:00|161820.5|161730.5|161842.6|161752.6|161848.9|161758.9|161786.7|161696.7|479
1660326900000|2022-08-12 17:55:00|161842.7|161752.7|161913.2|161823.2|161940.2|161850.2|161819.3|161729.3|696
1660327200000|2022-08-12 18:00:00|161914.3|161824.3|161899.1|161809.1|161926.8|161836.8|161878.4|161788.4|451
1660327500000|2022-08-12 18:05:00|161900|161810|161875.9|161785.9|161904.3|161814.3|161845.2|161755.2|682
1660327800000|2022-08-12 18:10:00|161875.8|161785.8|161749.1|161659.1|161875.8|161785.8|161742.8|161652.8|557
1660328100000|2022-08-12 18:15:00|161753.3|161663.3|161749.7|161659.7|161773.7|161683.7|161723.4|161633.4|404
1660328400000|2022-08-12 18:20:00|161750.4|161660.4|161723.1|161633.1|161775.2|161685.2|161695.2|161605.2|385
1660328700000|2022-08-12 18:25:00|161725.1|161635.1|161751.1|161661.1|161763.3|161673.3|161725.1|161635.1|288
1660329000000|2022-08-12 18:30:00|161743.9|161653.9|161678.6|161588.6|161762.9|161672.9|161656.4|161566.4|446
1660329300000|2022-08-12 18:35:00|161677.4|161587.4|161670.1|161580.1|161680.4|161590.4|161658|161568|415
1660329600000|2022-08-12 18:40:00|161670|161580|161648.9|161558.9|161708.6|161618.6|161642|161552|621
1660329900000|2022-08-12 18:45:00|161656.7|161566.7|161650.8|161560.8|161684.8|161594.8|161578|161488|547
1660330200000|2022-08-12 18:50:00|161646.7|161556.7|161747.8|161657.8|161759.6|161669.6|161642.8|161552.8|744
1660330500000|2022-08-12 18:55:00|161740.8|161650.8|161702.3|161612.3|161764.7|161674.7|161680.7|161590.7|801
1660330800000|2022-08-12 19:00:00|161704.4|161614.4|161830.6|161740.6|161859.7|161769.7|161704|161614|543
1660331100000|2022-08-12 19:05:00|161828.7|161738.7|161794.5|161704.5|161830|161740|161772.6|161682.6|278
1660331400000|2022-08-12 19:10:00|161786.4|161696.4|161768.6|161678.6|161788.8|161698.8|161753.4|161663.4|307
1660331700000|2022-08-12 19:15:00|161766|161676|161746.5|161656.5|161772.1|161682.1|161742.2|161652.2|296
1660332000000|2022-08-12 19:20:00|161746.2|161656.2|161727.9|161637.9|161760|161670|161721.3|161631.3|458
1660332300000|2022-08-12 19:25:00|161727.2|161637.2|161658.1|161568.1|161740|161650|161654.8|161564.8|706
1660332600000|2022-08-12 19:30:00|161663.2|161573.2|161692.9|161602.9|161713.5|161623.5|161654.7|161564.7|611
1660332900000|2022-08-12 19:35:00|161693.1|161603.1|161691.8|161601.8|161704.5|161614.5|161676.2|161586.2|591
1660333200000|2022-08-12 19:40:00|161691.1|161601.1|161682.3|161592.3|161705.2|161615.2|161677|161587|698
1660333500000|2022-08-12 19:45:00|161680|161590|161709.6|161619.6|161720.6|161630.6|161675.2|161585.2|759
1660333800000|2022-08-12 19:50:00|161707.1|161617.1|161720.4|161630.4|161737.7|161647.7|161678.9|161588.9|480
1660334100000|2022-08-12 19:55:00|161718.9|161628.9|161742.6|161652.6|161745.4|161655.4|161718.1|161628.1|503
1660334400000|2022-08-12 20:00:00|161739.6|161649.6|161940.3|161850.3|161943.3|161853.3|161737.8|161647.8|727
1660334700000|2022-08-12 20:05:00|161940.2|161850.2|161919.6|161829.6|161962.1|161872.1|161915.4|161815.6|344
1660335000000|2022-08-12 20:10:00|161920.4|161830.4|161940.1|161810.1|161949.3|161838.3|161914|161799.5|272
1660335300000|2022-08-12 20:15:00|161917.6|161827.6|161911.8|161821.8|161946.4|161832.6|161911.6|161797.2|207
1660335600000|2022-08-12 20:20:00|161910.7|161820.7|161854.5|161724.5|161939.9|161834|161849.8|161724.5|300
1660335900000|2022-08-12 20:25:00|161845.6|161755.6|162007.8|161877.8|162536.9|162194.9|161771.9|161429.9|698
1660336200000|2022-08-12 20:30:00|162008.1|161878.1|162018.5|161928.5|162086.2|161950|162000.8|161800.9|566
1660336500000|2022-08-12 20:35:00|162018.4|161928.4|162021.8|161931.8|162071.2|161955.8|162007.9|161898.3|648
1660336800000|2022-08-12 20:40:00|162013.4|161923.4|162008.3|161918.3|162032.5|161942.5|162007.5|161917.5|362
1660337100000|2022-08-12 20:45:00|162011.9|161921.9|162080.6|161950.6|162446|162104|161875.9|161568.7|720
1660337400000|2022-08-12 20:50:00|162067.7|161937.7|162066.4|161936.4|162208.5|161953|161954.1|161776.5|331
1660337700000|2022-08-12 20:55:00|162068.1|161938.1|162071.5|161941.5|162180.2|161947.4|162050.3|161827.1|128
1660507200000|2022-08-14 20:00:00|161871.2|161479.2|161871.2|161479.2|161871.2|161479.2|161871.2|161479.2|1
1660511100000|2022-08-14 21:05:00|161846.2|161504.2|161846.2|161504.2|161846.2|161504.2|161846.2|161504.2|1
1660514700000|2022-08-14 22:05:00|162401.5|162059.5|162465.1|162123.1|162526.7|162184.7|162401.5|162059.5|7
1660515000000|2022-08-14 22:10:00|162479.2|162137.2|162451|162109|162493.6|162151.6|162370.2|162028.2|29
1660521600000|2022-08-15 00:00:00|162268.2|161926.2|162379.5|162037.5|162395.7|162053.7|162252.9|161910.9|387
1660521900000|2022-08-15 00:05:00|162379.1|162037.1|162330.3|161988.3|162387.2|162045.2|162018.1|161676.1|360
1660522200000|2022-08-15 00:10:00|162302.8|161960.8|162351.3|162009.3|162375.3|162033.3|162238.6|161896.6|302
1660522500000|2022-08-15 00:15:00|162348.2|162006.2|162332.1|161990.1|162414.7|162072.7|162164.3|161822.3|338
1660522800000|2022-08-15 00:20:00|162300.7|161958.7|162347.5|162005.5|162394.1|162052.1|162208.3|161866.3|295
1660523100000|2022-08-15 00:25:00|162343|162001|162191.4|161896.3|162343|162001|162128.6|161829.3|621
1660523400000|2022-08-15 00:30:00|162187.8|161899.4|162158.9|161941.2|162213.8|162001|162103.1|161868.5|389
1660523700000|2022-08-15 00:35:00|162169|161935.8|162102.7|161972.7|162196.5|162014.1|162072.4|161857.9|294
1660524000000|2022-08-15 00:40:00|162100.5|161970.5|162154.4|162024.4|162223|162052.2|162069.6|161902|346
1660524300000|2022-08-15 00:45:00|162157|162027|162132.1|162002.1|162210|162039|162111.2|161914|393
1660524600000|2022-08-15 00:50:00|162137.4|162007.4|161981.1|161851.1|162201.6|162023.7|161977.4|161828.4|886
1660524900000|2022-08-15 00:55:00|161984.2|161854.2|162119.7|162029.7|162182.6|162044.2|161974.2|161844.2|807
1660525200000|2022-08-15 01:00:00|162120.2|162030.2|162127.4|162037.4|162136.1|162046.1|162070.5|161965.8|605
1660525500000|2022-08-15 01:05:00|162127.5|162037.5|162178.5|162088.5|162236.7|162146.7|162109.3|161993.4|849
1660525800000|2022-08-15 01:10:00|162180.2|162090.2|162171.4|162081.4|162189|162099|162161.5|162071.5|774
1660526100000|2022-08-15 01:15:00|162171.3|162081.3|162164|162074|162198.4|162093.8|162150.5|162060.5|827
1660526400000|2022-08-15 01:20:00|162164.8|162074.8|162176.1|162086.1|162207.3|162117.3|162162.5|162072.5|896
1660526700000|2022-08-15 01:25:00|162169.3|162079.3|162184.6|162094.6|162186.7|162096.7|162159.8|162069.8|819
1660527000000|2022-08-15 01:30:00|162185.2|162095.2|162097.2|162007.2|162197.1|162107.1|162088.3|161998.3|846
1660527300000|2022-08-15 01:35:00|162096.7|162006.7|162041.3|161911.3|162099.2|162009.2|161988.1|161885.9|739
1660527600000|2022-08-15 01:40:00|162027.7|161937.7|161997.6|161907.6|162053.2|161945.8|161984.7|161878.7|731
1660527900000|2022-08-15 01:45:00|161999.8|161909.8|161993.2|161863.2|162048|161941.2|161953.6|161828.6|699
1660528200000|2022-08-15 01:50:00|161987.7|161857.7|161974.6|161884.6|161992.8|161901.8|161941.2|161827.8|519
1660528500000|2022-08-15 01:55:00|161976.3|161886.3|161972.2|161882.2|161987.6|161897.6|161940.6|161850.6|555
1660528800000|2022-08-15 02:00:00|161972.4|161882.4|162134.8|162044.8|162137.5|162047.5|161969.2|161877.6|794
1660529100000|2022-08-15 02:05:00|162134.3|162044.3|162363.5|162273.5|162408.2|162304.1|162134.3|162044.3|675
1660529400000|2022-08-15 02:10:00|162363.2|162273.2|162367.4|162277.4|162395|162305|162343.1|162253.1|547
1660529700000|2022-08-15 02:15:00|162365.1|162275.1|162354.3|162264.3|162405.4|162315.4|162288.3|162198.3|461
1660530000000|2022-08-15 02:20:00|162351.6|162261.6|162372.4|162282.4|162421.6|162331.6|162347.5|162257.5|669
1660530300000|2022-08-15 02:25:00|162372.2|162282.2|162377.7|162287.7|162414.2|162324.2|162364.5|162260.9|556
1660530600000|2022-08-15 02:30:00|162389.8|162299.8|162436.6|162346.6|162442.3|162352.3|162366.8|162276.8|662
1660530900000|2022-08-15 02:35:00|162434.2|162344.2|162443|162313|162451.4|162356.8|162410.7|162310.4|674
1660531200000|2022-08-15 02:40:00|162427.6|162337.6|162415.3|162325.3|162462.7|162372.7|162398.5|162302.9|687
1660531500000|2022-08-15 02:45:00|162414.2|162324.2|162441|162351|162478.4|162384.4|162409.2|162319.2|521
1660531800000|2022-08-15 02:50:00|162441.2|162351.2|162444.1|162354.1|162454.9|162364.9|162421.5|162331.5|697
1660532100000|2022-08-15 02:55:00|162444.6|162354.6|162437|162347|162451|162361|162427.5|162337.5|884
1660532400000|2022-08-15 03:00:00|162436.1|162346.1|162444.8|162354.8|162473.6|162361.8|162421|162331|702
1660532700000|2022-08-15 03:05:00|162441.3|162351.3|162434.8|162344.8|162451.3|162361.3|162424.3|162334.3|698
1660533000000|2022-08-15 03:10:00|162434.9|162344.9|162443.1|162353.1|162464.3|162357.1|162422|162328.5|721
1660533300000|2022-08-15 03:15:00|162443.2|162353.2|162448.6|162358.6|162526.2|162366|162430.8|162299.3|668
1660533600000|2022-08-15 03:20:00|162443|162353|162452.4|162362.4|162463.8|162373.8|162431.5|162341.5|564
1660533900000|2022-08-15 03:25:00|162452.1|162362.1|162444.5|162354.5|162457.6|162367.6|162427.8|162337.8|705
1660534200000|2022-08-15 03:30:00|162444.4|162354.4|162472|162382|162534.2|162444.2|162420.9|162330.9|639
1660534500000|2022-08-15 03:35:00|162471.9|162381.9|162496|162406|162506.4|162416.4|162464.5|162374.5|419
1660534800000|2022-08-15 03:40:00|162502.2|162412.2|162480.7|162390.7|162510.6|162420.6|162479.8|162389.8|472
1660535100000|2022-08-15 03:45:00|162481.2|162391.2|162431.7|162341.7|162483.6|162393.6|162401.4|162311.4|537
1660535400000|2022-08-15 03:50:00|162430.8|162340.8|162404.1|162314.1|162436.2|162346.2|162395.9|162305.9|524
1660535700000|2022-08-15 03:55:00|162407|162317|162394.2|162304.2|162424.5|162334.5|162386.6|162296.6|601
1660536000000|2022-08-15 04:00:00|162393.1|162303.1|162425.8|162335.8|162430.6|162340.6|162376.8|162246.8|429
1660536300000|2022-08-15 04:05:00|162426.9|162336.9|162420.5|162330.5|162435.5|162345.5|162418.3|162328.3|465
1660536600000|2022-08-15 04:10:00|162422.8|162332.8|162464.6|162374.6|162481.4|162379.7|162417|162327|378
1660536900000|2022-08-15 04:15:00|162465.5|162375.5|162410.1|162320.1|162470.2|162380.2|162408.9|162318.9|344
1660537200000|2022-08-15 04:20:00|162411.5|162321.5|162411|162321|162433.3|162330|162390.1|162300.1|372
1660537500000|2022-08-15 04:25:00|162411.4|162321.4|162431.2|162341.2|162494.7|162347.2|162406.9|162277.1|396
1660537800000|2022-08-15 04:30:00|162430.7|162340.7|162408.2|162318.2|162434.8|162344.8|162401.8|162295|389
1660538100000|2022-08-15 04:35:00|162409.6|162319.6|162393.4|162303.4|162517.3|162427.3|162384.5|162294.5|345
1660538400000|2022-08-15 04:40:00|162393.3|162303.3|162434.7|162344.7|162447.9|162357.9|162389.4|162299.4|508
1660538700000|2022-08-15 04:45:00|162438.8|162348.8|162463.2|162373.2|162465.5|162375.5|162424.7|162301.8|294
1660539000000|2022-08-15 04:50:00|162462.8|162372.8|162494.1|162404.1|162518.5|162428.5|162439.9|162349.9|391
1660539300000|2022-08-15 04:55:00|162488.6|162398.6|162514.2|162424.2|162521.5|162425.8|162449.9|162359.9|310
1660539600000|2022-08-15 05:00:00|162498|162408|162485.7|162395.7|162523|162433|162470.9|162380.9|325
1660539900000|2022-08-15 05:05:00|162478.6|162388.6|162492.9|162402.9|162510.9|162420.9|162474.8|162384.8|437
1660540200000|2022-08-15 05:10:00|162491.9|162401.9|162373|162283|162512.5|162422.5|162306.5|162216.5|570
1660540500000|2022-08-15 05:15:00|162374|162284|162427.9|162337.9|162431|162341|162348.1|162258.1|701
1660540800000|2022-08-15 05:20:00|162425.8|162335.8|162467.6|162377.6|162467.6|162377.6|162409.4|162319.4|627
1660541100000|2022-08-15 05:25:00|162466|162376|162421.6|162331.6|162481.6|162391.6|162415.1|162318.6|606
1660541400000|2022-08-15 05:30:00|162421.9|162331.9|162457.5|162367.5|162458.8|162368.8|162375|162285|841
1660541700000|2022-08-15 05:35:00|162455.4|162365.4|162480.3|162390.3|162485.5|162395.5|162453.4|162363.4|577
1660542000000|2022-08-15 05:40:00|162480.5|162390.5|162530.2|162440.2|162573.6|162483.6|162479.4|162389.4|718
1660542300000|2022-08-15 05:45:00|162533.1|162443.1|162502.7|162412.7|162553.4|162463.4|162492.7|162402.7|817
1660542600000|2022-08-15 05:50:00|162502.5|162412.5|162497.3|162407.3|162517|162427|162490.6|162400.6|874
1660542900000|2022-08-15 05:55:00|162491.8|162401.8|162502.7|162412.7|162517.3|162427.3|162480.7|162390.7|864
1660543200000|2022-08-15 06:00:00|162494.5|162404.5|162430.3|162340.3|162494.5|162404.5|162409.9|162319.9|779
1660543500000|2022-08-15 06:05:00|162429.4|162339.4|162430|162340|162450.1|162360.1|162387.6|162297.6|687
1660543800000|2022-08-15 06:10:00|162429.6|162339.6|162469.1|162379.1|162608|162518|162428.9|162338.9|693
1660544100000|2022-08-15 06:15:00|162471.4|162381.4|162372.3|162282.3|162489.3|162399.3|162345.2|162255.2|700
1660544400000|2022-08-15 06:20:00|162372.6|162282.6|162576|162486|162585.7|162495.7|162344.4|162254.4|383
1660544700000|2022-08-15 06:25:00|162574.7|162484.7|162761.8|162671.8|162779.1|162689.1|162574.7|162484.7|761
1660545000000|2022-08-15 06:30:00|162769.3|162679.3|162803.3|162713.3|162841.2|162751.2|162739.9|162649.9|802
1660545300000|2022-08-15 06:35:00|162803|162713|162780.1|162690.1|162879|162789|162767.7|162677.7|630
1660545600000|2022-08-15 06:40:00|162780|162690|162682|162592|162790.5|162700.5|162667.2|162577.2|605
1660545900000|2022-08-15 06:45:00|162681.6|162591.6|162776.9|162686.9|162795.4|162705.4|162655.3|162565.3|603
1660546200000|2022-08-15 06:50:00|162778|162688|162751.1|162661.1|162800.3|162710.3|162701.9|162611.9|681
1660546500000|2022-08-15 06:55:00|162753.5|162663.5|162796.1|162706.1|162819|162729|162734.5|162644.5|833
1660546800000|2022-08-15 07:00:00|162796|162706|162764.1|162674.1|162796|162706|162733.5|162643.5|915
1660547100000|2022-08-15 07:05:00|162769.1|162679.1|162919|162829|162967.9|162877.9|162751.2|162661.2|798
1660547400000|2022-08-15 07:10:00|162921|162831|162908.2|162818.2|163108.2|163018.2|162903.2|162813.2|1006
1660547700000|2022-08-15 07:15:00|162899.9|162809.9|163056.7|162966.7|163072.1|162982.1|162891.8|162801.8|947
1660548000000|2022-08-15 07:20:00|163051.4|162961.4|163055.2|162965.2|163117|163027|163050.7|162960.7|875
1660548300000|2022-08-15 07:25:00|163055.1|162965.1|162882|162792|163062.2|162972.2|162844.1|162754.1|842
1660548600000|2022-08-15 07:30:00|162871.9|162781.9|162915.7|162825.7|162926.4|162836.4|162836|162746|626
1660548900000|2022-08-15 07:35:00|162915.2|162825.2|162933.2|162843.2|162990.6|162900.6|162821|162731|811
1660549200000|2022-08-15 07:40:00|162934.2|162844.2|162968.2|162878.2|162983.5|162893.5|162909.4|162819.4|811
1660549500000|2022-08-15 07:45:00|162970.5|162880.5|163115.8|163025.8|163148.4|163058.4|162945.4|162855.4|765
1660549800000|2022-08-15 07:50:00|163114.5|163024.5|163157.7|163067.7|163167.8|163077.8|163081|162991|603
1660550100000|2022-08-15 07:55:00|163157.1|163067.1|163114.5|163024.5|163217.2|163127.2|163111.7|163021.7|813
1660550400000|2022-08-15 08:00:00|163115|163025|163046.4|162956.4|163120.3|163030.3|163019.4|162929.4|667
1660550700000|2022-08-15 08:05:00|163048.9|162958.9|163055.4|162965.4|163061.8|162971.8|162952.7|162862.7|690
1660551000000|2022-08-15 08:10:00|163057.2|162967.2|163172.3|163082.3|163220.9|163130.9|163051.7|162961.7|724
1660551300000|2022-08-15 08:15:00|163171.1|163081.1|163190.6|163100.6|163210.4|163120.4|163117.4|163027.4|552
1660551600000|2022-08-15 08:20:00|163184.9|163094.9|163272.1|163182.1|163332.1|163242.1|163156.3|163066.3|550
1660551900000|2022-08-15 08:25:00|163271.7|163181.7|163268.8|163178.8|163409.1|163319.1|163246.7|163156.7|639
1660552200000|2022-08-15 08:30:00|163269.9|163179.9|163277.2|163187.2|163376.3|163286.3|163254.1|163164.1|700
1660552500000|2022-08-15 08:35:00|163270|163180|163350.1|163260.1|163353.6|163263.6|163269.8|163179.8|417
1660552800000|2022-08-15 08:40:00|163348.2|163258.2|163482.8|163392.8|163485.3|163395.3|163316|163226|625
1660553100000|2022-08-15 08:45:00|163485.8|163395.8|163505.5|163415.5|163613|163523|163467|163377|604
1660553400000|2022-08-15 08:50:00|163505.7|163415.7|163420.7|163330.7|163507.1|163417.1|163376.8|163286.8|601
1660553700000|2022-08-15 08:55:00|163425.8|163335.8|163528.9|163438.9|163531.8|163441.8|163405.9|163315.9|657
1660554000000|2022-08-15 09:00:00|163530.8|163440.8|163695.3|163605.3|163698.7|163608.7|163525.9|163435.9|811
1660554300000|2022-08-15 09:05:00|163694.9|163604.9|163784.5|163694.5|163834.5|163744.5|163676.1|163586.1|822
1660554600000|2022-08-15 09:10:00|163767.5|163677.5|163776.6|163686.6|163785.6|163695.6|163669.7|163579.7|718
1660554900000|2022-08-15 09:15:00|163782.4|163692.4|163846|163756|163852.1|163762.1|163726.9|163636.9|837
1660555200000|2022-08-15 09:20:00|163845.4|163755.4|163899|163809|163997.8|163907.8|163840.4|163750.4|914
1660555500000|2022-08-15 09:25:00|163899.7|163809.7|163843.4|163753.4|163904.2|163814.2|163810.8|163720.8|818
1660555800000|2022-08-15 09:30:00|163841.2|163751.2|163913.7|163823.7|163990.8|163900.8|163838.1|163748.1|769
1660556100000|2022-08-15 09:35:00|163911.1|163821.1|163797.6|163707.6|163913.9|163823.9|163751.1|163661.1|566
1660556400000|2022-08-15 09:40:00|163796.9|163706.9|163719.1|163629.1|163799.4|163709.4|163680.4|163590.4|772
1660556700000|2022-08-15 09:45:00|163717.9|163627.9|163668.4|163578.4|163731.1|163641.1|163667.4|163577.4|819
1660557000000|2022-08-15 09:50:00|163670.2|163580.2|163679.9|163589.9|163742.1|163652.1|163645.4|163555.4|912
1660557300000|2022-08-15 09:55:00|163672|163582|163545.7|163455.7|163693.7|163603.7|163533.5|163443.5|656
1660557600000|2022-08-15 10:00:00|163547.4|163457.4|163462.7|163372.7|163551.9|163461.9|163455.8|163365.8|783
1660557900000|2022-08-15 10:05:00|163462.5|163372.5|163612|163522|163642.4|163552.4|163462.2|163372.2|818
1660558200000|2022-08-15 10:10:00|163613.7|163523.7|163661.3|163571.3|163730.2|163640.2|163609.5|163519.5|775
1660558500000|2022-08-15 10:15:00|163660.3|163570.3|163749.5|163659.5|163804.5|163714.5|163654.8|163564.8|855
1660558800000|2022-08-15 10:20:00|163749.8|163659.8|163928.5|163838.5|164008|163918|163717.3|163627.3|875
1660559100000|2022-08-15 10:25:00|163926.8|163836.8|163961.8|163871.8|163966.1|163876.1|163863.3|163773.3|720
1660559400000|2022-08-15 10:30:00|163966.6|163876.6|164020.3|163930.3|164058.7|163968.7|163947.8|163857.8|764
1660559700000|2022-08-15 10:35:00|164019.9|163929.9|163982.5|163892.5|164027.3|163937.3|163899.8|163809.8|553
1660560000000|2022-08-15 10:40:00|163989.8|163899.8|163921.1|163831.1|163990.9|163900.9|163899.7|163809.7|585
1660560300000|2022-08-15 10:45:00|163922.7|163832.7|163820.4|163730.4|163926.9|163836.9|163793.8|163703.8|615
1660560600000|2022-08-15 10:50:00|163821|163731|163666.8|163576.8|163821|163731|163663.2|163573.2|606
1660560900000|2022-08-15 10:55:00|163664|163574|163694|163604|163729.4|163639.4|163604.9|163514.9|717
1660561200000|2022-08-15 11:00:00|163693.4|163603.4|163866.2|163776.2|163913.9|163823.9|163693.4|163603.4|892
1660561500000|2022-08-15 11:05:00|163868.4|163778.4|163840.2|163750.2|163912.8|163822.8|163832.9|163742.9|802
1660561800000|2022-08-15 11:10:00|163841.1|163751.1|163891.3|163801.3|163958.6|163868.6|163831.3|163741.3|742
1660562100000|2022-08-15 11:15:00|163890.4|163800.4|163912.3|163822.3|163924.9|163834.9|163855.7|163765.7|721
1660562400000|2022-08-15 11:20:00|163908.6|163818.6|163902.5|163812.5|163925.3|163835.3|163882.7|163792.7|996
1660562700000|2022-08-15 11:25:00|163905.4|163815.4|164037.3|163947.3|164038.3|163948.3|163891.6|163801.6|617
1660563000000|2022-08-15 11:30:00|164036.1|163946.1|164072.5|163982.5|164105.6|164015.6|163999.7|163909.7|861
1660563300000|2022-08-15 11:35:00|164077.1|163987.1|164107.7|164017.7|164150.8|164060.8|164072.2|163982.2|923
1660563600000|2022-08-15 11:40:00|164107.3|164017.3|164189.3|164099.3|164194.7|164104.7|164101.9|164011.9|874
1660563900000|2022-08-15 11:45:00|164189.4|164099.4|164216.1|164126.1|164248.9|164158.9|164187.8|164097.8|905
1660564200000|2022-08-15 11:50:00|164214.2|164124.2|164196.6|164106.6|164244.2|164154.2|164188.5|164098.5|927
1660564500000|2022-08-15 11:55:00|164196.9|164106.9|164217.2|164127.2|164239|164149|164189.5|164099.5|687
1660564800000|2022-08-15 12:00:00|164223.1|164133.1|164278.6|164188.6|164336.1|164246.1|164220.1|164130.1|653
1660565100000|2022-08-15 12:05:00|164279.8|164189.8|164277.2|164187.2|164298.4|164208.4|164269.3|164179.3|457
1660565400000|2022-08-15 12:10:00|164279.2|164189.2|164219.8|164129.8|164293|164203|164217.4|164127.4|542
1660565700000|2022-08-15 12:15:00|164219|164129|164173.6|164083.6|164229.8|164139.8|164084.6|163994.6|540
1660566000000|2022-08-15 12:20:00|164171.9|164081.9|164075.5|163985.5|164171.9|164081.9|163974.7|163884.7|905
1660566300000|2022-08-15 12:25:00|164076.8|163986.8|164151.5|163881.6|164175.2|164004.8|163951.7|163861.7|678
1660566600000|2022-08-15 12:30:00|164162.5|163861.4|163847.2|163757.2|164168.2|163896.1|163794.3|163655.5|991
1660566900000|2022-08-15 12:35:00|163847.6|163757.6|164050.6|163960.6|164110.5|164020.5|163814.6|163724.6|908
1660567200000|2022-08-15 12:40:00|164055.1|163965.1|164153.7|164063.7|164206.9|164116.9|164012.5|163922.5|836
1660567500000|2022-08-15 12:45:00|164154.2|164064.2|164069.1|163979.1|164275.6|164185.6|164036.1|163946.1|872
1660567800000|2022-08-15 12:50:00|164068.2|163978.2|164010.5|163920.5|164149.8|164059.8|163986|163896|854
1660568100000|2022-08-15 12:55:00|164011.7|163921.7|163957.3|163867.3|164020.7|163930.7|163919.6|163829.6|1031
1660568400000|2022-08-15 13:00:00|163962.6|163872.6|164039.8|163949.8|164047.1|163957.1|163914.8|163824.8|1080
1660568700000|2022-08-15 13:05:00|164040.1|163950.1|164094.2|164004.2|164104|164014|163991.5|163901.5|785
1660569000000|2022-08-15 13:10:00|164093.7|164003.7|164033.4|163943.4|164100.4|164010.4|163977.7|163887.7|768
1660569300000|2022-08-15 13:15:00|164028.4|163938.4|164046.3|163956.3|164090.1|164000.1|163971|163881|941
1660569600000|2022-08-15 13:20:00|164047.4|163957.4|164037.4|163947.4|164065.4|163975.4|163980.4|163890.4|929
1660569900000|2022-08-15 13:25:00|164036.7|163946.7|163909.3|163819.3|164036.7|163946.7|163868.9|163778.9|974
1660570200000|2022-08-15 13:30:00|163905.3|163815.3|163777.6|163687.6|163973.7|163883.7|163730.1|163640.1|908
1660570500000|2022-08-15 13:35:00|163777.2|163687.2|163845.9|163755.9|163916.8|163826.8|163776.5|163686.5|975
1660570800000|2022-08-15 13:40:00|163847.7|163757.7|163993|163903|163995.5|163905.5|163829.8|163739.8|1047
1660571100000|2022-08-15 13:45:00|163991.6|163901.6|163989.2|163899.2|164003.9|163913.9|163877.7|163787.7|1026
1660571400000|2022-08-15 13:50:00|163986.4|163896.4|163972.8|163882.8|164030.6|163940.6|163924.6|163834.6|1085
1660571700000|2022-08-15 13:55:00|163972.9|163882.9|163850|163760|164023.9|163933.9|163844.5|163754.5|1049
1660572000000|2022-08-15 14:00:00|163847.7|163757.7|163795.9|163705.9|163921.3|163831.3|163769.5|163679.5|1006
1660572300000|2022-08-15 14:05:00|163796.9|163706.9|163907.8|163817.8|163934.8|163844.8|163774.5|163684.5|909
1660572600000|2022-08-15 14:10:00|163907.9|163817.9|164144.2|164054.2|164151.6|164061.6|163897.4|163807.4|949
1660572900000|2022-08-15 14:15:00|164144.3|164054.3|164032.1|163942.1|164147.3|164057.3|163925.9|163835.9|864
1660573200000|2022-08-15 14:20:00|164031.8|163941.8|163995.9|163905.9|164036.2|163946.2|163942|163852|735
1660573500000|2022-08-15 14:25:00|163996.7|163906.7|164066.5|163976.5|164102.2|164005.7|163967|163877|855
1660573800000|2022-08-15 14:30:00|164064.3|163974.3|164139.8|164049.8|164148.6|164058.6|164052.6|163962.6|766
1660574100000|2022-08-15 14:35:00|164144.8|164054.8|164188.2|164098.2|164248.4|164158.4|164141|164051|642
1660574400000|2022-08-15 14:40:00|164192.3|164102.3|164246.3|164156.3|164262.5|164172.5|164140.8|164050.8|613
1660574700000|2022-08-15 14:45:00|164245.6|164155.6|164128|164038|164253.7|164163.7|164096.7|164006.7|745
1660575000000|2022-08-15 14:50:00|164125.6|164035.6|164105.3|164015.3|164130.2|164040.2|164051.2|163961.2|1077
1660575300000|2022-08-15 14:55:00|164103.1|164013.1|164154.1|164064.1|164188.5|164098.5|164095.3|164005.3|831
1660575600000|2022-08-15 15:00:00|164156.6|164066.6|164268.8|164178.8|164269.8|164179.8|164140.7|164050.7|961
1660575900000|2022-08-15 15:05:00|164268.5|164178.5|164246.7|164156.7|164309.1|164219.1|164214.8|164124.8|721
1660576200000|2022-08-15 15:10:00|164243.3|164153.3|164278.2|164188.2|164293.2|164203.2|164174.7|164084.7|711
1660576500000|2022-08-15 15:15:00|164278.5|164188.5|164270.4|164180.4|164290|164200|164241.6|164151.6|812
1660576800000|2022-08-15 15:20:00|164271.4|164181.4|164324.6|164234.6|164333.2|164243.2|164252.3|164162.3|594
1660577100000|2022-08-15 15:25:00|164305.8|164215.8|164307.3|164217.3|164329.8|164239.8|164281.5|164191.5|774
1660577400000|2022-08-15 15:30:00|164308.8|164218.8|164235.4|164145.4|164315.9|164225.9|164231|164141|673
1660577700000|2022-08-15 15:35:00|164238|164148|164241.3|164151.3|164248|164158|164227.8|164137.8|571
1660578000000|2022-08-15 15:40:00|164241|164151|164248.3|164158.3|164260|164170|164234.7|164144.7|827
1660578300000|2022-08-15 15:45:00|164248.5|164158.5|164195.4|164105.4|164294.7|164204.7|164189.7|164099.7|562
1660578600000|2022-08-15 15:50:00|164194.3|164104.3|164204.3|164114.3|164213.5|164123.5|164151.1|164061.1|560
1660578900000|2022-08-15 15:55:00|164205.1|164115.1|164105|164015|164206.8|164116.8|164087.9|163997.9|481
1660579200000|2022-08-15 16:00:00|164105.9|164015.9|164134.2|164044.2|164152|164062|164096.8|164006.8|479
1660579500000|2022-08-15 16:05:00|164134.3|164044.3|164293.6|164203.6|164306.7|164216.7|164092.9|164002.9|707
1660579800000|2022-08-15 16:10:00|164292.2|164202.2|164140.2|164050.2|164302.7|164212.7|164135.9|164045.9|634
1660580100000|2022-08-15 16:15:00|164140.4|164050.4|164139.9|164049.9|164160.8|164070.8|164078|163988|578
1660580400000|2022-08-15 16:20:00|164143.2|164053.2|164166|164076|164182.8|164092.8|164136.9|164046.9|732
1660580700000|2022-08-15 16:25:00|164166.4|164076.4|164099.6|164009.6|164171|164081|164097|164007|496
1660581000000|2022-08-15 16:30:00|164100|164010|164113|164023|164117.2|164027.2|164064.9|163974.9|612
1660581300000|2022-08-15 16:35:00|164112.9|164022.9|164058.3|163968.3|164113.5|164023.5|164030.7|163940.7|541
1660581600000|2022-08-15 16:40:00|164056.4|163966.4|164103.9|164013.9|164104.5|164014.5|164054|163964|588
1660581900000|2022-08-15 16:45:00|164103.5|164013.5|164095|164005|164127.2|164037.2|164070.1|163980.1|553
1660582200000|2022-08-15 16:50:00|164094.5|164004.5|164083.8|163993.8|164101|164011|164054.2|163964.2|434
1660582500000|2022-08-15 16:55:00|164083.7|163993.7|164061.3|163971.3|164087.4|163997.4|164058.5|163968.5|497
1660582800000|2022-08-15 17:00:00|164061.2|163971.2|164064.8|163974.8|164067|163977|164056.6|163966.6|378
1660583100000|2022-08-15 17:05:00|164064.7|163974.7|164022.4|163932.4|164074.5|163984.5|163999.7|163909.7|503
1660583400000|2022-08-15 17:10:00|164024|163934|164040.4|163950.4|164042.7|163952.7|164019.2|163929.2|580
1660583700000|2022-08-15 17:15:00|164039.6|163949.6|164180.9|164090.9|164185|164095|164033.3|163943.3|737
1660584000000|2022-08-15 17:20:00|164180.3|164090.3|164078.5|163988.5|164198.9|164108.9|164074.9|163984.9|523
1660584300000|2022-08-15 17:25:00|164078.1|163988.1|164066.5|163976.5|164083.4|163993.4|164043.9|163953.9|416
1660584600000|2022-08-15 17:30:00|164066.1|163976.1|164082.7|163992.7|164086.6|163996.6|164061.9|163971.9|403
1660584900000|2022-08-15 17:35:00|164084.7|163994.7|164098.3|164008.3|164104.8|164014.8|164076.4|163986.4|302
1660585200000|2022-08-15 17:40:00|164100.6|164010.6|164116.1|164026.1|164131.9|164041.9|164094.8|164004.8|330
1660585500000|2022-08-15 17:45:00|164116.2|164026.2|164101.4|164011.4|164121.2|164031.2|164078.8|163988.8|321
1660585800000|2022-08-15 17:50:00|164103|164013|164275.1|164185.1|164317.5|164227.5|164091.6|164001.6|473
1660586100000|2022-08-15 17:55:00|164275.3|164185.3|164292.2|164202.2|164329.9|164239.9|164264.6|164174.6|396
1660586400000|2022-08-15 18:00:00|164307.7|164217.7|164359.4|164269.4|164362.9|164272.9|164290.8|164200.8|493
1660586700000|2022-08-15 18:05:00|164359.5|164269.5|164560.9|164470.9|164571.5|164481.5|164341.2|164251.2|557
1660587000000|2022-08-15 18:10:00|164559.9|164469.9|164520.7|164430.7|164581.5|164491.5|164464.1|164374.1|606
1660587300000|2022-08-15 18:15:00|164520.8|164430.8|164555.7|164465.7|164616.1|164526.1|164515.5|164425.5|508
1660587600000|2022-08-15 18:20:00|164555.2|164465.2|164561.8|164471.8|164582.9|164492.9|164540.4|164450.4|446
1660587900000|2022-08-15 18:25:00|164561|164471|164552|164462|164566.2|164476.2|164535|164445|494
1660588200000|2022-08-15 18:30:00|164551.5|164461.5|164581.4|164491.4|164684.6|164594.6|164542.1|164452.1|592
1660588500000|2022-08-15 18:35:00|164583.7|164493.7|164599.6|164509.6|164610.9|164520.9|164581.5|164491.5|297
1660588800000|2022-08-15 18:40:00|164598.8|164508.8|164619.3|164529.3|164654.6|164564.6|164579.4|164489.4|309
1660589100000|2022-08-15 18:45:00|164614.6|164524.6|164610.2|164520.2|164619.6|164529.6|164587.8|164497.8|405
1660589400000|2022-08-15 18:50:00|164610|164520|164606.3|164516.3|164623.6|164533.6|164591.4|164501.4|340
1660589700000|2022-08-15 18:55:00|164606.6|164516.6|164616.6|164526.6|164619.9|164529.9|164541.1|164451.1|398
1660590000000|2022-08-15 19:00:00|164573|164483|164601.1|164511.1|164615.5|164525.5|164545.5|164455.5|469
1660590300000|2022-08-15 19:05:00|164600.9|164510.9|164610.1|164520.1|164617.8|164527.8|164587.4|164497.4|461
1660590600000|2022-08-15 19:10:00|164610.2|164520.2|164563.6|164473.6|164615|164525|164556.1|164466.1|497
1660590900000|2022-08-15 19:15:00|164564.8|164474.8|164532.1|164442.1|164575.2|164485.2|164485.3|164395.3|848
1660591200000|2022-08-15 19:20:00|164533|164443|164461|164371|164541.3|164451.3|164454.7|164364.7|944
1660591500000|2022-08-15 19:25:00|164462.4|164372.4|164473.6|164383.6|164491.3|164401.3|164437.8|164347.8|935
1660591800000|2022-08-15 19:30:00|164475.8|164385.8|164477|164387|164547.1|164457.1|164468.2|164378.2|897
1660592100000|2022-08-15 19:35:00|164478.3|164388.3|164403.9|164313.9|164504|164414|164346|164256|875
1660592400000|2022-08-15 19:40:00|164402.7|164312.7|164455|164365|164492.5|164402.5|164396.1|164306.1|721
1660592700000|2022-08-15 19:45:00|164458.6|164368.6|164455|164365|164471.2|164381.2|164412.1|164322.1|505
1660593000000|2022-08-15 19:50:00|164452.9|164362.9|164458.3|164368.3|164476.7|164386.7|164445.8|164355.8|345
1660593300000|2022-08-15 19:55:00|164458.4|164368.4|164425.2|164335.2|164478.7|164388.7|164418.8|164328.8|532
1660593600000|2022-08-15 20:00:00|164427.9|164337.9|164506.7|164416.7|164514.6|164424.6|164423.5|164333.5|782
1660593900000|2022-08-15 20:05:00|164506|164416|164628.8|164538.8|164630.6|164540.6|164500.5|164410.5|723
1660594200000|2022-08-15 20:10:00|164627.3|164537.3|164621.5|164531.5|164635.4|164545.4|164601|164511|880
1660594500000|2022-08-15 20:15:00|164620.6|164530.6|164598.8|164508.8|164636.2|164546.2|164590.4|164500.4|322
1660594800000|2022-08-15 20:20:00|164600.6|164510.6|164583|164493|164608.8|164518.8|164567.7|164477.7|307
1660595100000|2022-08-15 20:25:00|164582|164492|164623|164533|164640.1|164550.1|164582|164492|242
1660595400000|2022-08-15 20:30:00|164609.6|164519.6|164576.5|164486.5|164618.8|164528.8|164560.3|164470.3|285
1660595700000|2022-08-15 20:35:00|164570.1|164480.1|164584.9|164494.9|164590.3|164500.3|164555.9|164465.9|105
1660596000000|2022-08-15 20:40:00|164575.3|164485.3|164530.9|164440.9|164633.2|164526.5|164513.8|164347.5|254
1660596300000|2022-08-15 20:45:00|164539.5|164449.5|164474.1|164384.1|164739.2|164491.1|164445|164321.2|300
1660596600000|2022-08-15 20:50:00|164475.2|164385.2|164443|164353|164526|164436|164441.7|164351.7|127
1660596900000|2022-08-15 20:55:00|164482.6|164392.6|164661.4|164319.4|164719.8|164460|164437.4|164206.9|527
1660597200000|2022-08-15 21:00:00|164641.9|164299.9|164523.8|164181.8|164643.3|164301.3|164506|164164|47
1660597500000|2022-08-15 21:05:00|164517.9|164175.9|164490.4|164148.4|164522.2|164180.2|164484.3|164142.3|65
1660597800000|2022-08-15 21:10:00|164494.7|164152.7|164501.6|164159.6|164712.2|164370.2|164450.8|164108.8|202
1660598100000|2022-08-15 21:15:00|164524.4|164182.4|164478.3|164136.3|164547.9|164205.9|164475.9|164133.9|199
1660598400000|2022-08-15 21:20:00|164481.1|164139.1|164478|164136|164563.4|164221.4|164466.6|164124.6|141
1660598700000|2022-08-15 21:25:00|164476.7|164134.7|164542|164200|164571|164229|164470.9|164128.9|165
1660599000000|2022-08-15 21:30:00|164530.3|164188.3|164504.8|164162.8|164539.9|164197.9|164471|164129|1066
1660599300000|2022-08-15 21:35:00|164505|164163|164506.1|164164.1|164536.5|164194.5|164472.7|164130.7|992
1660599600000|2022-08-15 21:40:00|164504.6|164162.6|164484.4|164142.4|164600.2|164258.2|164471.9|164129.9|135
1660599900000|2022-08-15 21:45:00|164571.1|164229.1|164483.9|164141.9|164633.4|164291.4|164460.2|164118.2|253
1660600200000|2022-08-15 21:50:00|164484|164142|164461.4|164119.4|164694.4|164352.4|164436.3|164094.3|135
1660600500000|2022-08-15 21:55:00|164473|164131|164524.8|164182.8|164610.2|164268.2|164371.6|164029.6|245
1660600800000|2022-08-15 22:00:00|164507.8|164165.8|164550.9|164208.9|164600.6|164258.6|164461.9|164119.9|432
1660601100000|2022-08-15 22:05:00|164570.3|164228.3|164498.6|164156.6|164625.4|164283.4|164482.7|164140.7|195
1660601400000|2022-08-15 22:10:00|164491.1|164149.1|164515.4|164173.4|164641.9|164299.9|164475.4|164133.4|253
1660601700000|2022-08-15 22:15:00|164512|164170|164517.8|164175.8|164593.5|164251.5|164479.1|164137.1|228
1660602000000|2022-08-15 22:20:00|164510.4|164168.4|164567.8|164225.8|164617.9|164275.9|164492.1|164150.1|200
1660602300000|2022-08-15 22:25:00|164547.1|164205.1|164527.4|164185.4|164575.8|164233.8|164490|164148|218
1660602600000|2022-08-15 22:30:00|164522.3|164180.3|164498.1|164156.1|164592|164250|164470.4|164128.4|250
1660602900000|2022-08-15 22:35:00|164499.6|164157.6|164495.9|164153.9|164612|164270|164467.3|164125.3|308
1660603200000|2022-08-15 22:40:00|164496.1|164154.1|164589.2|164247.2|164631.5|164289.5|164485.7|164143.7|206
1660603500000|2022-08-15 22:45:00|164581.3|164239.3|164589.8|164247.8|164634.6|164292.6|164473.7|164131.7|181
1660603800000|2022-08-15 22:50:00|164579.3|164237.3|164529.2|164187.2|164677.5|164335.5|164474|164132|157
1660604100000|2022-08-15 22:55:00|164494.8|164152.8|164560.5|164218.5|164635.1|164293.1|164473.6|164131.6|152
1660604400000|2022-08-15 23:00:00|164540.4|164198.4|164501.8|164159.8|164632.1|164290.1|164476.4|164134.4|258
1660604700000|2022-08-15 23:05:00|164501.6|164159.6|164491.3|164149.3|164614.4|164272.4|164481.6|164139.6|203
1660605000000|2022-08-15 23:10:00|164493.1|164151.1|164506.8|164164.8|164556.2|164214.2|164470.5|164128.5|213
1660605300000|2022-08-15 23:15:00|164486.1|164144.1|164511.5|164169.5|164575.5|164233.5|164480.2|164138.2|180
1660605600000|2022-08-15 23:20:00|164549.2|164207.2|164508.6|164166.6|164566.1|164224.1|164478.9|164136.9|225
1660605900000|2022-08-15 23:25:00|164521.7|164179.7|164488.5|164146.5|164565.2|164223.2|164485.8|164143.8|153
1660606200000|2022-08-15 23:30:00|164490.4|164148.4|164513.5|164171.5|164557.8|164215.8|164483.5|164141.5|194
1660606500000|2022-08-15 23:35:00|164517.3|164175.3|164501.8|164159.8|164573.9|164231.9|164436.9|164094.9|167
1660606800000|2022-08-15 23:40:00|164477.7|164135.7|164508.4|164166.4|164557.4|164215.4|164459.2|164117.2|211
1660607100000|2022-08-15 23:45:00|164518.2|164176.2|164509|164167|164567.6|164225.6|164479|164137|191
1660607400000|2022-08-15 23:50:00|164509.8|164167.8|164511.2|164169.2|164584.4|164242.4|164481.6|164139.6|205
1660607700000|2022-08-15 23:55:00|164506.5|164164.5|164580.7|164238.7|164580.7|164238.7|164484.4|164142.4|156
1660608000000|2022-08-16 00:00:00|164551.6|164209.6|164428.1|164227.7|164584|164278.7|164401|164109.5|669
1660608300000|2022-08-16 00:05:00|164502.7|164160.7|164491.5|164179.9|164520.8|164238.2|164437.5|164160.7|1055
1660608600000|2022-08-16 00:10:00|164487.2|164186.3|164514.3|164304.5|164535.2|164346.1|164419.4|164180.8|540
1660608900000|2022-08-16 00:15:00|164465.2|164335.2|164571.7|164367.3|164620.2|164433.5|164446.3|164240.3|701
1660609200000|2022-08-16 00:20:00|164571.4|164368.2|164617.8|164487.8|164691.6|164516.1|164496.3|164350.4|771
1660609500000|2022-08-16 00:25:00|164619.4|164489.4|164643.8|164513.8|164685|164517.8|164608.9|164429.5|749
1660609800000|2022-08-16 00:30:00|164642.9|164512.9|164614.9|164484.9|164686.9|164513.4|164579.6|164440.1|609
1660610100000|2022-08-16 00:35:00|164614|164484|164613.1|164483.1|164686.5|164507.6|164588.4|164449.6|727
1660610400000|2022-08-16 00:40:00|164613.2|164483.2|164600.9|164510.9|164667.3|164524|164592.7|164425|822
1660610700000|2022-08-16 00:45:00|164601.1|164511.1|164513.5|164383.5|164602.3|164512.3|164495.4|164382.6|832
1660611000000|2022-08-16 00:50:00|164512.7|164382.7|164518.4|164388.4|164571.2|164412.5|164476.7|164319.5|716
1660611300000|2022-08-16 00:55:00|164553.4|164351.8|164530.5|164400.5|164594.5|164421|164497.1|164333.9|670
1660611600000|2022-08-16 01:00:00|164530.7|164400.7|164508.5|164378.5|164569|164403.8|164485.5|164324.3|826
1660611900000|2022-08-16 01:05:00|164509.2|164379.2|164527.3|164397.3|164573.7|164405.4|164493.3|164330|751
1660612200000|2022-08-16 01:10:00|164530.1|164400.1|164567.5|164437.5|164608.3|164464.9|164517.5|164350.3|732
1660612500000|2022-08-16 01:15:00|164567.9|164437.9|164631.1|164541.1|164666.1|164544.2|164543.6|164399.7|522
1660612800000|2022-08-16 01:20:00|164629.7|164539.7|164619.3|164529.3|164723.9|164614.3|164605.4|164493.6|674
1660613100000|2022-08-16 01:25:00|164619.1|164529.1|164601.9|164511.9|164643.7|164536.6|164599|164488.4|642
1660613400000|2022-08-16 01:30:00|164602.1|164512.1|164504.5|164414.5|164623.2|164521.7|164477.8|164387.8|856
1660613700000|2022-08-16 01:35:00|164507.5|164417.5|164475.8|164385.8|164580.7|164430.8|164467.9|164336.4|826
1660614000000|2022-08-16 01:40:00|164475.4|164385.4|164420.5|164330.5|164540.7|164392.5|164408.9|164304.3|853
1660614300000|2022-08-16 01:45:00|164420.6|164330.6|164448.9|164358.9|164486.8|164384.6|164416.2|164306.5|840
1660614600000|2022-08-16 01:50:00|164445.4|164355.4|164451.3|164361.3|164492.7|164391.8|164433.7|164326.9|925
1660614900000|2022-08-16 01:55:00|164450.7|164360.7|164434.9|164344.9|164479.5|164369.6|164412.4|164267.5|847
1660615200000|2022-08-16 02:00:00|164433.2|164343.2|164375.9|164285.9|164459.4|164348.9|164370.2|164217.5|843
1660615500000|2022-08-16 02:05:00|164376.2|164286.2|164301|164211|164392.9|164290.7|164291.5|164201.5|894
1660615800000|2022-08-16 02:10:00|164300.9|164210.9|164306.7|164216.7|164374.5|164236.9|164295|164174|865
1660616100000|2022-08-16 02:15:00|164306.9|164216.9|164327|164237|164359.3|164250.7|164298.6|164199.5|717
1660616400000|2022-08-16 02:20:00|164327.1|164237.1|164308.7|164218.7|164351.9|164251|164291|164198.2|749
1660616700000|2022-08-16 02:25:00|164310.2|164220.2|164322.5|164232.5|164322.8|164232.8|164307.4|164217.4|707
1660617000000|2022-08-16 02:30:00|164322.1|164232.1|164312.5|164222.5|164345.2|164255.2|164299.2|164190.9|824
1660617300000|2022-08-16 02:35:00|164312.9|164222.9|164338.8|164248.8|164372.6|164264|164303.1|164213.1|638
1660617600000|2022-08-16 02:40:00|164339.9|164249.9|164308.9|164218.9|164392.9|164258.3|164307.2|164189.1|791
1660617900000|2022-08-16 02:45:00|164307.3|164217.3|164309.7|164219.7|164342.8|164241.6|164297.2|164207.2|735
1660618200000|2022-08-16 02:50:00|164304|164214|164265.7|164175.7|164310.7|164220.7|164232|164142|781
1660618500000|2022-08-16 02:55:00|164265.4|164175.4|164220.6|164130.6|164297|164185.1|164211.6|164100.7|717
1660618800000|2022-08-16 03:00:00|164227.9|164137.9|164135.1|164045.1|164228.4|164138.4|164109.4|164019.4|827
1660619100000|2022-08-16 03:05:00|164132.4|164042.4|164303.3|164173.3|164303.8|164198.6|164074.2|163971.3|759
1660619400000|2022-08-16 03:10:00|164304.8|164174.8|164334.9|164244.9|164339.4|164249.4|164270|164169.5|760
1660619700000|2022-08-16 03:15:00|164333.3|164243.3|164322.6|164232.6|164398.6|164308.6|164302.5|164199.2|721
1660620000000|2022-08-16 03:20:00|164322.5|164232.5|164343.6|164253.6|164346.9|164256.9|164305.6|164215.6|675
1660620300000|2022-08-16 03:25:00|164343.7|164253.7|164320.4|164230.4|164346|164256|164311.3|164221.3|623
1660620600000|2022-08-16 03:30:00|164321.3|164231.3|164311|164221|164339.7|164245.6|164295.1|164193.9|630
1660620900000|2022-08-16 03:35:00|164314.8|164224.8|164315.6|164225.6|164338.8|164226.1|164295|164188.5|486
1660621200000|2022-08-16 03:40:00|164314.7|164224.7|164331.2|164201.2|164339|164229.1|164285|164180.8|500
1660621500000|2022-08-16 03:45:00|164333.4|164203.4|164395.3|164265.3|164415|164267.4|164295.2|164126.6|438
1660621800000|2022-08-16 03:50:00|164392.9|164262.9|164356.5|164266.5|164432.3|164281.6|164351.2|164193.8|467
1660622100000|2022-08-16 03:55:00|164356.8|164266.8|164341.4|164211.4|164400.2|164287.1|164339.3|164181.1|455
1660622400000|2022-08-16 04:00:00|164340.4|164210.4|164317.1|164227.1|164397.8|164232.9|164296|164162.8|453
1660622700000|2022-08-16 04:05:00|164319.3|164229.3|164422.4|164332.4|164426.2|164336.2|164227.8|164100.6|527
1660623000000|2022-08-16 04:10:00|164423.6|164333.6|164413.1|164283.1|164495.2|164340.5|164405.3|164224.2|562
1660623300000|2022-08-16 04:15:00|164413.2|164283.2|164412.4|164282.4|164502|164303.5|164377.5|164203.3|436
1660623600000|2022-08-16 04:20:00|164406.7|164276.7|164402.1|164272.1|164452.4|164298.9|164369.4|164219.3|493
1660623900000|2022-08-16 04:25:00|164446|164220.3|164354.6|164264.6|164457|164289.8|164352.1|164218.2|379
1660624200000|2022-08-16 04:30:00|164355.3|164265.3|164254.4|164164.4|164357.1|164267.1|164247.3|164094.9|443
1660624500000|2022-08-16 04:35:00|164253.6|164163.6|164263.4|164133.4|164351|164175.5|164240|164116.5|631
1660624800000|2022-08-16 04:40:00|164263.2|164133.2|164196.8|164106.8|164340|164171.5|164196.2|164105.6|682
1660625100000|2022-08-16 04:45:00|164201.1|164111.1|164195.5|164105.5|164220|164121.2|164181.8|164090|719
1660625400000|2022-08-16 04:50:00|164192.2|164102.2|164191.7|164101.7|164211.3|164121.3|164177|164087|680
1660625700000|2022-08-16 04:55:00|164193.1|164103.1|164186.2|164096.2|164217.5|164127.5|164180.6|164090.6|726
1660626000000|2022-08-16 05:00:00|164189.5|164099.5|164352.9|164262.9|164357.7|164267.7|164175.3|164085.3|809
1660626300000|2022-08-16 05:05:00|164352.6|164262.6|164354.6|164264.6|164392.5|164287.4|164309.3|164199.2|675
1660626600000|2022-08-16 05:10:00|164351.1|164261.1|164390|164300|164407|164317|164351.1|164261.1|757
1660626900000|2022-08-16 05:15:00|164389.9|164299.9|164393.6|164303.6|164420.2|164325.5|164385.6|164290.2|737
1660627200000|2022-08-16 05:20:00|164396.3|164306.3|164390|164300|164431|164315.9|164381.5|164291.5|620
1660627500000|2022-08-16 05:25:00|164391.3|164301.3|164381.5|164291.5|164409.6|164319.6|164378.5|164288.5|437
1660627800000|2022-08-16 05:30:00|164391.3|164301.3|164395|164305|164406.9|164316.9|164370.7|164274.3|577
1660628100000|2022-08-16 05:35:00|164396.5|164306.5|164384.7|164294.7|164405|164315|164383.3|164293.3|609
1660628400000|2022-08-16 05:40:00|164385.4|164295.4|164305|164175|164391.2|164301.2|164259.9|164151.5|788
1660628700000|2022-08-16 05:45:00|164306.4|164176.4|164267.5|164177.5|164306.8|164205.2|164266.4|164175.4|707
1660629000000|2022-08-16 05:50:00|164267.1|164177.1|164217.7|164127.7|164315.3|164182|164196|164092.4|674
1660629300000|2022-08-16 05:55:00|164218.8|164128.8|164238.2|164108.2|164309.2|164152.5|164199.9|164072.3|832
1660629600000|2022-08-16 06:00:00|164240.2|164110.2|164367.2|164237.2|164403.3|164263.7|164238.8|164092.7|804
1660629900000|2022-08-16 06:05:00|164366.4|164236.4|164244.6|164154.6|164432.1|164315.8|164229.6|164139.6|749
1660630200000|2022-08-16 06:10:00|164248.8|164158.8|164351.5|164261.5|164414.1|164324.1|164248.8|164158.8|655
1660630500000|2022-08-16 06:15:00|164351.3|164261.3|164424.3|164334.3|164439.1|164349.1|164322.1|164232.1|697
1660630800000|2022-08-16 06:20:00|164425.4|164335.4|164308.8|164218.8|164467.5|164377.5|164303.5|164213.5|772
1660631100000|2022-08-16 06:25:00|164308.7|164218.7|164250.1|164160.1|164332.2|164242.2|164176.8|164086.8|726
1660631400000|2022-08-16 06:30:00|164249.1|164159.1|164368.3|164278.3|164371|164281|164192.7|164102.7|800
1660631700000|2022-08-16 06:35:00|164371.3|164281.3|164332.4|164242.4|164383|164293|164314.5|164224.5|871
1660632000000|2022-08-16 06:40:00|164332.6|164242.6|164363.8|164273.8|164437.8|164347.8|164316|164226|765
1660632300000|2022-08-16 06:45:00|164362.5|164272.5|164299.8|164209.8|164362.5|164272.5|164287.9|164197.9|736
1660632600000|2022-08-16 06:50:00|164300.8|164210.8|164284.7|164194.7|164314|164224|164270.4|164180.4|567
1660632900000|2022-08-16 06:55:00|164285.7|164195.7|164475.8|164385.8|164548.5|164458.5|164285.7|164195.7|571
1660633200000|2022-08-16 07:00:00|164474.2|164384.2|164731.4|164641.4|164760.1|164670.1|164446|164356|806
1660633500000|2022-08-16 07:05:00|164736.5|164646.5|164865.5|164775.5|164942.6|164852.6|164698.4|164608.4|932
1660633800000|2022-08-16 07:10:00|164865.4|164775.4|164857.6|164767.6|164956.8|164866.8|164851.6|164761.6|886
1660634100000|2022-08-16 07:15:00|164858.4|164768.4|164905.3|164815.3|164929.3|164839.3|164848.7|164758.7|726
1660634400000|2022-08-16 07:20:00|164905.5|164815.5|165108.5|165018.5|165109.2|165019.2|164855.7|164765.7|748
1660634700000|2022-08-16 07:25:00|165108.3|165018.3|164960.1|164870.1|165242.9|165152.9|164939.6|164849.6|877
1660635000000|2022-08-16 07:30:00|164959.7|164869.7|164911.6|164821.6|164973.6|164883.6|164845.2|164755.2|702
1660635300000|2022-08-16 07:35:00|164911.9|164821.9|164871|164781|164952.2|164862.2|164831.9|164741.9|795
1660635600000|2022-08-16 07:40:00|164876.3|164786.3|164899.8|164809.8|164929.4|164839.4|164866.8|164776.8|812
1660635900000|2022-08-16 07:45:00|164900.4|164810.4|164821.7|164731.7|164906.9|164816.9|164707.8|164617.8|900
1660636200000|2022-08-16 07:50:00|164818|164728|164842.8|164752.8|164853.1|164763.1|164801.3|164711.3|875
1660636500000|2022-08-16 07:55:00|164844|164754|164810.8|164720.8|164849.5|164759.5|164745|164655|673
1660636800000|2022-08-16 08:00:00|164820.4|164730.4|164643.7|164553.7|164868.4|164778.4|164627.9|164537.9|722
1660637100000|2022-08-16 08:05:00|164646.1|164556.1|164546|164456|164664.1|164574.1|164509.2|164419.2|705
1660637400000|2022-08-16 08:10:00|164546.5|164456.5|164551.2|164461.2|164585.9|164495.9|164495.4|164405.4|636
1660637700000|2022-08-16 08:15:00|164554.1|164464.1|164708.8|164618.8|164717.3|164627.3|164529.5|164439.5|645
1660638000000|2022-08-16 08:20:00|164709.8|164619.8|164767.3|164677.3|164808.1|164718.1|164686.1|164596.1|733
1660638300000|2022-08-16 08:25:00|164767.4|164677.4|164619.7|164529.7|164792.1|164702.1|164467.4|164377.4|899
1660638600000|2022-08-16 08:30:00|164617.2|164527.2|164710.4|164620.4|164736.4|164646.4|164579.4|164489.4|606
1660638900000|2022-08-16 08:35:00|164710.5|164620.5|164571.3|164481.3|164788.4|164698.4|164503.1|164413.1|837
1660639200000|2022-08-16 08:40:00|164571|164481|164637.5|164547.5|164642.8|164552.8|164435.1|164345.1|781
1660639500000|2022-08-16 08:45:00|164637.8|164547.8|164620.9|164530.9|164642.2|164552.2|164576.5|164486.5|617
1660639800000|2022-08-16 08:50:00|164621.3|164531.3|164632.2|164542.2|164686.9|164596.9|164605.1|164515.1|742
1660640100000|2022-08-16 08:55:00|164612.5|164522.5|164581.1|164491.1|164621.4|164531.4|164565|164475|887
1660640400000|2022-08-16 09:00:00|164577.7|164487.7|164688.1|164598.1|164704.7|164614.7|164575.7|164485.7|798
1660640700000|2022-08-16 09:05:00|164685.7|164595.7|164731.5|164641.5|164802.1|164712.1|164677.8|164587.8|927
1660641000000|2022-08-16 09:10:00|164731.6|164641.6|164651.2|164561.2|164773.7|164683.7|164611.5|164521.5|754
1660641300000|2022-08-16 09:15:00|164653.1|164563.1|164702.8|164612.8|164726.7|164636.7|164567.6|164477.6|729
1660641600000|2022-08-16 09:20:00|164702|164612|164701.1|164611.1|164736.7|164646.7|164685.7|164595.7|750
1660641900000|2022-08-16 09:25:00|164700.3|164610.3|164729.7|164639.7|164736.7|164646.7|164682.8|164592.8|757
1660642200000|2022-08-16 09:30:00|164727.5|164637.5|164747.7|164657.7|164784.9|164694.9|164724.4|164634.4|697
1660642500000|2022-08-16 09:35:00|164749.3|164659.3|164758.9|164668.9|164796.1|164706.1|164699.7|164609.7|660
1660642800000|2022-08-16 09:40:00|164761.2|164671.2|164797.9|164707.9|164817.7|164727.7|164750.9|164660.9|695
1660643100000|2022-08-16 09:45:00|164797|164707|164762.9|164672.9|164815|164725|164742.6|164652.6|700
1660643400000|2022-08-16 09:50:00|164763.1|164673.1|164773.9|164683.9|164818|164728|164748.6|164658.6|739
1660643700000|2022-08-16 09:55:00|164769.8|164679.8|164818.6|164728.6|164824.8|164734.8|164739.2|164649.2|630
1660644000000|2022-08-16 10:00:00|164820.9|164730.9|164812.2|164722.2|164840.8|164750.8|164780.5|164690.5|857
1660644300000|2022-08-16 10:05:00|164813.6|164723.6|164671.3|164581.3|164854.4|164764.4|164634.2|164544.2|709
1660644600000|2022-08-16 10:10:00|164671.9|164581.9|164679.9|164589.9|164720.8|164630.8|164562|164472|675
1660644900000|2022-08-16 10:15:00|164679.2|164589.2|164636.3|164546.3|164693|164603|164575.8|164485.8|644
1660645200000|2022-08-16 10:20:00|164633.1|164543.1|164339|164249|164655.6|164565.6|164318.2|164228.2|807
1660645500000|2022-08-16 10:25:00|164338.1|164248.1|164446.9|164356.9|164450.4|164360.4|164327.4|164237.4|866
1660645800000|2022-08-16 10:30:00|164447.4|164357.4|164449.4|164359.4|164601|164511|164392.7|164302.7|756
1660646100000|2022-08-16 10:35:00|164449.3|164359.3|164583.1|164493.1|164590.4|164500.4|164447.5|164357.5|597
1660646400000|2022-08-16 10:40:00|164583.6|164493.6|164568.3|164478.3|164591|164501|164546.5|164456.5|440
1660646700000|2022-08-16 10:45:00|164568.4|164478.4|164574.1|164484.1|164582.1|164492.1|164542|164452|413
1660647000000|2022-08-16 10:50:00|164574.6|164484.6|164466.8|164376.8|164574.6|164484.6|164463.6|164373.6|467
1660647300000|2022-08-16 10:55:00|164469.7|164379.7|164422|164332|164472.9|164382.9|164397.8|164307.8|589
1660647600000|2022-08-16 11:00:00|164419.6|164329.6|164323.9|164233.9|164476.3|164386.3|164319.8|164229.8|684
1660647900000|2022-08-16 11:05:00|164321.8|164231.8|164337.3|164247.3|164346.9|164256.9|164285.2|164195.2|554
1660648200000|2022-08-16 11:10:00|164340.8|164250.8|164331.2|164241.2|164343|164253|164310.5|164220.5|461
1660648500000|2022-08-16 11:15:00|164331|164241|164357.5|164267.5|164374.8|164284.8|164315.3|164225.3|555
1660648800000|2022-08-16 11:20:00|164357.2|164267.2|164326.5|164236.5|164359.4|164269.4|164306.6|164216.6|639
1660649100000|2022-08-16 11:25:00|164325.6|164235.6|164393.5|164303.5|164434.1|164344.1|164325.6|164235.6|520
1660649400000|2022-08-16 11:30:00|164394.2|164304.2|164401.5|164311.5|164422.3|164332.3|164309|164219|729
1660649700000|2022-08-16 11:35:00|164402.7|164312.7|164376.5|164286.5|164405.2|164315.2|164314.8|164224.8|467
1660650000000|2022-08-16 11:40:00|164376.3|164286.3|164500.2|164410.2|164524.8|164434.8|164363|164273|745
1660650300000|2022-08-16 11:45:00|164502.4|164412.4|164516|164426|164532.1|164442.1|164494|164404|834
1660650600000|2022-08-16 11:50:00|164515.7|164425.7|164595.6|164505.6|164612.9|164522.9|164495.7|164405.7|657
1660650900000|2022-08-16 11:55:00|164602.7|164512.7|164588.2|164498.2|164700.9|164610.9|164579.2|164489.2|652
1660651200000|2022-08-16 12:00:00|164589.4|164499.4|164557.4|164467.4|164707.9|164617.9|164557.4|164467.4|714
1660651500000|2022-08-16 12:05:00|164514.3|164424.3|164528.1|164438.1|164562.2|164472.2|164469.9|164379.9|589
1660651800000|2022-08-16 12:10:00|164528.6|164438.6|164451.7|164361.7|164558.5|164468.5|164426.7|164336.7|736
1660652100000|2022-08-16 12:15:00|164452.3|164362.3|164345.2|164255.2|164457.7|164367.7|164331.6|164241.6|715
1660652400000|2022-08-16 12:20:00|164346.9|164256.9|164464.8|164374.8|164488.9|164398.9|164315|164225|643
1660652700000|2022-08-16 12:25:00|164461.8|164371.8|164413.7|164283.7|164473.4|164383.4|164327.3|164237.3|750
1660653000000|2022-08-16 12:30:00|164415.7|164285.7|164437.7|164347.7|164474.7|164384.7|164213.8|164123.8|1047
1660653300000|2022-08-16 12:35:00|164439.6|164349.6|164396.7|164306.7|164475.8|164385.8|164346.7|164256.7|997
1660653600000|2022-08-16 12:40:00|164397.7|164307.7|164533.4|164443.4|164555.5|164465.5|164397.7|164307.7|1002
1660653900000|2022-08-16 12:45:00|164532|164442|164757.5|164667.5|164812|164722|164526.9|164436.9|951
1660654200000|2022-08-16 12:50:00|164756.7|164666.7|164690.4|164600.4|164762.2|164672.2|164675.4|164585.4|701
1660654500000|2022-08-16 12:55:00|164700.3|164610.3|164607.1|164517.1|164732|164642|164565.8|164475.8|684
1660654800000|2022-08-16 13:00:00|164606|164516|164537.1|164447.1|164656.9|164566.9|164496.8|164406.8|791
1660655100000|2022-08-16 13:05:00|164536.9|164446.9|164473.5|164383.5|164587.1|164497.1|164392.4|164302.4|669
1660655400000|2022-08-16 13:10:00|164472.9|164382.9|164444.8|164354.8|164505.9|164415.9|164360.9|164270.9|683
1660655700000|2022-08-16 13:15:00|164446.1|164356.1|164583.9|164493.9|164588.6|164498.6|164417.1|164327.1|855
1660656000000|2022-08-16 13:20:00|164581.9|164491.9|164620.4|164530.4|164708.4|164618.4|164573.1|164483.1|733
1660656300000|2022-08-16 13:25:00|164618.9|164528.9|164574.4|164484.4|164624.8|164534.8|164553|164463|872
1660656600000|2022-08-16 13:30:00|164572.5|164482.5|164512.9|164422.9|164627.9|164537.9|164500.2|164410.2|926
1660656900000|2022-08-16 13:35:00|164513.1|164423.1|164474.7|164384.7|164519.8|164429.8|164321.6|164231.6|916
1660657200000|2022-08-16 13:40:00|164474.9|164384.9|164550.9|164460.9|164583.8|164493.8|164412.2|164322.2|809
1660657500000|2022-08-16 13:45:00|164550.2|164460.2|164505.8|164415.8|164646.5|164556.5|164494.3|164404.3|842
1660657800000|2022-08-16 13:50:00|164506.5|164416.5|164365.1|164275.1|164519.6|164429.6|164357.4|164267.4|938
1660658100000|2022-08-16 13:55:00|164363.9|164273.9|164345.9|164255.9|164396.2|164306.2|164325.3|164235.3|1058
1660658400000|2022-08-16 14:00:00|164346.1|164256.1|164576.9|164486.9|164640.1|164550.1|164334.9|164244.9|803
1660658700000|2022-08-16 14:05:00|164577.7|164487.7|164391.5|164301.5|164580.3|164490.3|164323.3|164233.3|785
1660659000000|2022-08-16 14:10:00|164391.7|164301.7|164289.9|164199.9|164448.9|164358.9|164255.7|164165.7|751
1660659300000|2022-08-16 14:15:00|164291.9|164201.9|164342.6|164252.6|164389.5|164299.5|164279.5|164189.5|789
1660659600000|2022-08-16 14:20:00|164343.5|164253.5|164187.3|164097.3|164387.5|164297.5|164165.6|164075.6|784
1660659900000|2022-08-16 14:25:00|164187.2|164097.2|164096.2|164006.2|164278.7|164188.7|164094|164004|914
1660660200000|2022-08-16 14:30:00|164095.1|164005.1|164241.2|164151.2|164269.6|164179.6|163950.3|163860.3|864
1660660500000|2022-08-16 14:35:00|164241.4|164151.4|164248.4|164158.4|164259.1|164169.1|163996.2|163906.2|764
1660660800000|2022-08-16 14:40:00|164245.4|164155.4|164197.4|164107.4|164250.3|164160.3|164131.6|164041.6|916
1660661100000|2022-08-16 14:45:00|164197.6|164107.6|164122.1|164032.1|164298.8|164208.8|164119.8|164029.8|896
1660661400000|2022-08-16 14:50:00|164122|164032|164371.9|164281.9|164379.7|164289.7|164052|163962|886
1660661700000|2022-08-16 14:55:00|164368.3|164278.3|164378.2|164288.2|164472|164382|164324.3|164234.3|1041
1660662000000|2022-08-16 15:00:00|164387.1|164297.1|164464.4|164374.4|164528.6|164438.6|164338.7|164248.7|922
1660662300000|2022-08-16 15:05:00|164464.8|164374.8|164492.8|164402.8|164500.9|164410.9|164368.6|164278.6|588
1660662600000|2022-08-16 15:10:00|164492.6|164402.6|164273.2|164183.2|164537.9|164447.9|164267.9|164177.9|701
1660662900000|2022-08-16 15:15:00|164274.3|164184.3|164236.2|164146.2|164345.3|164255.3|164230.2|164140.2|476
1660663200000|2022-08-16 15:20:00|164236.7|164146.7|164302.9|164212.9|164339.5|164249.5|164233|164143|419
1660663500000|2022-08-16 15:25:00|164305.3|164215.3|164289.3|164199.3|164346.5|164256.5|164234.6|164144.6|577
1660663800000|2022-08-16 15:30:00|164288|164198|164382|164292|164386.6|164296.6|164268.5|164178.5|626
1660664100000|2022-08-16 15:35:00|164382.4|164292.4|164342.7|164252.7|164425.1|164335.1|164328.3|164238.3|629
1660664400000|2022-08-16 15:40:00|164343.7|164253.7|164172.8|164082.8|164345.5|164255.5|164112.2|164022.2|704
1660664700000|2022-08-16 15:45:00|164175.8|164085.8|164163.6|164073.6|164215.8|164125.8|164115.8|164025.8|722
1660665000000|2022-08-16 15:50:00|164160.1|164070.1|164165.8|164075.8|164203.5|164113.5|164151.2|164061.2|632
1660665300000|2022-08-16 15:55:00|164166.4|164076.4|164129|164039|164178.3|164088.3|164091.5|164001.5|785
1660665600000|2022-08-16 16:00:00|164133.1|164043.1|164120.2|164030.2|164192.7|164102.7|164087.7|163997.7|610
1660665900000|2022-08-16 16:05:00|164142.1|164052.1|164231.9|164141.9|164234.9|164144.9|164121.4|164031.4|487
1660666200000|2022-08-16 16:10:00|164230.1|164140.1|164140.2|164050.2|164253.3|164163.3|164134|164044|517
1660666500000|2022-08-16 16:15:00|164140.3|164050.3|164242.7|164152.7|164255.5|164165.5|164138.3|164048.3|533
1660666800000|2022-08-16 16:20:00|164243.1|164153.1|164219.3|164129.3|164252.2|164162.2|164214.3|164124.3|550
1660667100000|2022-08-16 16:25:00|164213.1|164123.1|164232.3|164142.3|164243|164153|164210.4|164120.4|457
1660667400000|2022-08-16 16:30:00|164226.4|164136.4|164275.6|164185.6|164276.6|164186.6|164218.4|164128.4|498
1660667700000|2022-08-16 16:35:00|164276.1|164186.1|164252.1|164162.1|164280.1|164190.1|164235.4|164145.4|441
1660668000000|2022-08-16 16:40:00|164252.9|164162.9|164176.2|164086.2|164257.1|164167.1|164169.7|164079.7|655
1660668300000|2022-08-16 16:45:00|164176|164086|164199.5|164109.5|164219|164129|164170.3|164080.3|496
1660668600000|2022-08-16 16:50:00|164199.6|164109.6|164128.5|164038.5|164215.2|164125.2|164119.4|164029.4|399
1660668900000|2022-08-16 16:55:00|164128.2|164038.2|164128.5|164038.5|164146.5|164056.5|164104.6|164014.6|333
1660669200000|2022-08-16 17:00:00|164126.7|164036.7|164057.5|163967.5|164135.2|164045.2|164052.1|163962.1|556
1660669500000|2022-08-16 17:05:00|164057.4|163967.4|163891|163801|164078.6|163988.6|163884.3|163794.3|601
1660669800000|2022-08-16 17:10:00|163889.9|163799.9|163991|163901|163992.9|163902.9|163881|163791|501
1660670100000|2022-08-16 17:15:00|163990.9|163900.9|163964.2|163874.2|163993.1|163903.1|163915.3|163825.3|475
1660670400000|2022-08-16 17:20:00|163963.9|163873.9|163960.5|163870.5|163973.1|163883.1|163956.1|163866.1|373
1660670700000|2022-08-16 17:25:00|163959.4|163869.4|163977.6|163887.6|163993.5|163903.5|163948.7|163858.7|575
1660671000000|2022-08-16 17:30:00|163979.2|163889.2|163986.2|163896.2|163987.7|163897.7|163966.9|163876.9|476
1660671300000|2022-08-16 17:35:00|163988.2|163898.2|164015.4|163925.4|164022.2|163932.2|163972.4|163882.4|630
1660671600000|2022-08-16 17:40:00|164016.4|163926.4|164018.1|163928.1|164033.1|163943.1|164006.6|163916.6|451
1660671900000|2022-08-16 17:45:00|164017.3|163927.3|163902|163812|164038.7|163948.7|163899.7|163809.7|491
1660672200000|2022-08-16 17:50:00|163901|163811|163952.9|163862.9|163958.9|163868.9|163897.7|163807.7|498
1660672500000|2022-08-16 17:55:00|163947.8|163857.8|163839.7|163749.7|163967.3|163877.3|163820.9|163730.9|488
1660672800000|2022-08-16 18:00:00|163841.6|163751.6|163896.6|163806.6|163904.4|163814.4|163838.9|163748.9|454
1660673100000|2022-08-16 18:05:00|163895.9|163805.9|163815.5|163725.5|163904.5|163814.5|163797.5|163707.5|346
1660673400000|2022-08-16 18:10:00|163813.7|163723.7|163634.2|163544.2|163817.6|163727.6|163627|163537|469
1660673700000|2022-08-16 18:15:00|163634.5|163544.5|163643.9|163553.9|163645.1|163555.1|163616.3|163526.3|408
1660674000000|2022-08-16 18:20:00|163644.2|163554.2|163615.3|163525.3|163646.8|163556.8|163575.8|163485.8|433
1660674300000|2022-08-16 18:25:00|163621|163531|163660.9|163570.9|163669.6|163579.6|163606.3|163516.3|246
1660674600000|2022-08-16 18:30:00|163662.2|163572.2|163714.8|163624.8|163733.3|163643.3|163662.2|163572.2|455
1660674900000|2022-08-16 18:35:00|163713.1|163623.1|163920.8|163830.8|163928.4|163838.4|163704.6|163614.6|645
1660675200000|2022-08-16 18:40:00|163921.5|163831.5|164031.5|163941.5|164032.1|163942.1|163911|163821|389
1660675500000|2022-08-16 18:45:00|164030.8|163940.8|164201.2|164111.2|164218.1|164128.1|164030|163940|507
1660675800000|2022-08-16 18:50:00|164201.3|164111.3|164148.7|164058.7|164208.5|164118.5|164136|164046|386
1660676100000|2022-08-16 18:55:00|164148.8|164058.8|164133.5|164043.5|164211.9|164121.9|164126.4|164036.4|539
1660676400000|2022-08-16 19:00:00|164135.5|164045.5|164057.3|163967.3|164141|164051|164021|163931|556
1660676700000|2022-08-16 19:05:00|164054|163964|163946.5|163856.5|164059.7|163969.7|163928.2|163838.2|418
1660677000000|2022-08-16 19:10:00|163951.4|163861.4|164047|163957|164060.4|163970.4|163946|163856|353
1660677300000|2022-08-16 19:15:00|164047.3|163957.3|164044.6|163954.6|164082.1|163992.1|164041.2|163951.2|401
1660677600000|2022-08-16 19:20:00|164056.2|163966.2|164048.2|163958.2|164056.9|163966.9|164043.4|163953.4|227
1660677900000|2022-08-16 19:25:00|164051.3|163961.3|164048.1|163958.1|164052.9|163962.9|164045.2|163955.2|171
1660678200000|2022-08-16 19:30:00|164050|163960|164044|163954|164056.1|163966.1|164025.7|163935.7|322
1660678500000|2022-08-16 19:35:00|164041.3|163951.3|164038.2|163948.2|164049.9|163959.9|164030.8|163940.8|326
1660678800000|2022-08-16 19:40:00|164037.7|163947.7|164090.9|164000.9|164094.8|164004.8|164031.7|163941.7|200
1660679100000|2022-08-16 19:45:00|164092.4|164002.4|164024.9|163934.9|164096.5|164006.5|164015|163925|307
1660679400000|2022-08-16 19:50:00|164023.7|163933.7|164023.8|163933.8|164029.9|163939.9|164016.1|163926.1|228
1660679700000|2022-08-16 19:55:00|164023.2|163933.2|164020.9|163930.9|164039.3|163949.3|164006.7|163916.7|334
1660680000000|2022-08-16 20:00:00|164021.4|163931.4|164025.7|163935.7|164056.3|163966.3|164016.6|163926.6|301
1660680300000|2022-08-16 20:05:00|164025.3|163935.3|164026.8|163936.8|164035.2|163945.2|164013.7|163923.7|344
1660680600000|2022-08-16 20:10:00|164021.3|163931.3|164020.4|163930.4|164028.5|163938.5|164012.4|163922.4|167
1660680900000|2022-08-16 20:15:00|164020.6|163930.6|163990.3|163900.3|164021.8|163931.8|163976.8|163886.8|160
1660681200000|2022-08-16 20:20:00|163994.2|163904.2|163998.3|163908.3|164009.3|163919.3|163981.3|163891.3|116
1660681500000|2022-08-16 20:25:00|163997.5|163907.5|164008.9|163918.9|164017.1|163927.1|163980.3|163890.3|113
1660681800000|2022-08-16 20:30:00|164005.2|163915.2|164041|163951|164056.9|163966.9|163995.7|163905.7|184
1660682100000|2022-08-16 20:35:00|164038.9|163948.9|164019.5|163929.5|164047.2|163957.2|164013.7|163923.7|180
1660682400000|2022-08-16 20:40:00|164017.9|163927.9|163944.8|163854.8|164017.9|163927.9|163939.7|163849.7|202
1660682700000|2022-08-16 20:45:00|163945.2|163855.2|163924.2|163834.2|163948.8|163858.8|163916.5|163813.9|358
1660683000000|2022-08-16 20:50:00|163923.3|163833.3|163895.5|163805.5|164004.6|163840.6|163887.3|163754.3|367
1660683300000|2022-08-16 20:55:00|163913.8|163823.8|164031.2|163689.2|164179.3|163837.3|163894.8|163645|512
1660683600000|2022-08-16 21:00:00|164004.1|163662.1|163954.5|163612.5|164018.8|163676.8|163933.6|163591.6|45
1660683900000|2022-08-16 21:05:00|163951.3|163609.3|164050.2|163708.2|164052.7|163710.7|163948.6|163606.6|65
1660684200000|2022-08-16 21:10:00|164036.9|163694.9|164022.5|163680.5|164078.7|163736.7|163982.7|163640.7|199
1660684500000|2022-08-16 21:15:00|164028|163686|164014.4|163672.4|164112.8|163770.8|163943.8|163601.8|171
1660684800000|2022-08-16 21:20:00|164020.2|163678.2|164027.5|163685.5|164035.5|163693.5|164002.7|163660.7|117
1660685100000|2022-08-16 21:25:00|164027.3|163685.3|164017.2|163675.2|164031.3|163689.3|163981.7|163639.7|130
1660685400000|2022-08-16 21:30:00|164007.9|163665.9|164030.9|163688.9|164100.9|163758.9|163851.5|163509.5|318
1660685700000|2022-08-16 21:35:00|164014.2|163672.2|163998.5|163656.5|164032.5|163690.5|163963.8|163621.8|103
1660686000000|2022-08-16 21:40:00|164015.7|163673.7|164023.9|163681.9|164043|163701|163998.8|163656.8|97
1660686300000|2022-08-16 21:45:00|164003.5|163661.5|164018.5|163676.5|164034.1|163692.1|163966.6|163624.6|120
1660686600000|2022-08-16 21:50:00|164015.9|163673.9|163987.2|163645.2|164039.2|163697.2|163941.4|163599.4|107
1660686900000|2022-08-16 21:55:00|163983.9|163641.9|164018|163676|164039.5|163697.5|163978|163636|859
1660687200000|2022-08-16 22:00:00|164012.4|163670.4|163999.4|163657.4|164035.9|163693.9|163937.3|163595.3|200
1660687500000|2022-08-16 22:05:00|164019.6|163677.6|164020.4|163678.4|164024.1|163682.1|163992.3|163650.3|154
1660687800000|2022-08-16 22:10:00|164020.5|163678.5|164021.5|163679.5|164023.5|163681.5|163971.9|163629.9|171
1660688100000|2022-08-16 22:15:00|164021.6|163679.6|164010.1|163668.1|164026.7|163684.7|163976.4|163634.4|166
1660688400000|2022-08-16 22:20:00|164002.3|163660.3|164003.6|163661.6|164028.8|163686.8|163982.7|163640.7|160
1660688700000|2022-08-16 22:25:00|164008.4|163666.4|164013|163671|164028.7|163686.7|163975.5|163633.5|129
1660689000000|2022-08-16 22:30:00|164000.3|163658.3|164005.7|163663.7|164073.4|163731.4|163976.8|163634.8|152
1660689300000|2022-08-16 22:35:00|164004.4|163662.4|164006.2|163664.2|164021.5|163679.5|163983.3|163641.3|114
1660689600000|2022-08-16 22:40:00|164019.7|163677.7|164020|163678|164205.9|163863.9|163978.2|163636.2|143
1660689900000|2022-08-16 22:45:00|163987.2|163645.2|164021.3|163679.3|164021.7|163679.7|163976.1|163634.1|148
1660690200000|2022-08-16 22:50:00|164021.7|163679.7|164006.4|163664.4|164021.7|163679.7|163976.5|163634.5|114
1660690500000|2022-08-16 22:55:00|164008.7|163666.7|164019.9|163677.9|164022.1|163680.1|163980.8|163638.8|135
1660690800000|2022-08-16 23:00:00|164020|163678|164019.7|163677.7|164029.9|163720.4|163957.6|163615.6|196
1660691100000|2022-08-16 23:05:00|164019|163677|163997.2|163655.2|164084.6|163742.6|163959.5|163617.5|189
1660691400000|2022-08-16 23:10:00|164000.3|163658.3|164040.8|163698.8|164083.7|163741.7|163935.2|163593.2|209
1660691700000|2022-08-16 23:15:00|164043|163701|164023.1|163681.1|164079.4|163737.4|164015.9|163673.9|257
1660692000000|2022-08-16 23:20:00|164023.2|163681.2|164016.7|163674.7|164106.5|163764.5|163998.7|163656.7|163
1660692300000|2022-08-16 23:25:00|164014.4|163672.4|164018.3|163676.3|164088.9|163746.9|163978.6|163636.6|244
1660692600000|2022-08-16 23:30:00|164036.1|163694.1|163970.4|163628.4|164076.1|163734.1|163945|163613.7|189
1660692900000|2022-08-16 23:35:00|163971.5|163629.5|163963.2|163645|163986.2|163672.8|163945.5|163615.4|162
1660693200000|2022-08-16 23:40:00|163967.5|163637.5|163956.4|163653|163977.9|163681|163883|163598.8|157
1660693500000|2022-08-16 23:45:00|163954.8|163652.2|163967.1|163625.1|163976.9|163666|163925.2|163605.6|170
1660693800000|2022-08-16 23:50:00|163959.7|163639.5|163955.8|163613.8|163979.8|163653.3|163948.7|163611.5|162
1660694100000|2022-08-16 23:55:00|163951|163651.6|163959.2|163641.5|163983.4|163663|163942|163602.9|197
1660694400000|2022-08-17 00:00:00|163968.2|163626.2|163907|163663.6|163977.6|163730.1|163860.1|163597.7|537
1660694700000|2022-08-17 00:05:00|163922.8|163649.2|163834.6|163619.5|163945.1|163727.6|163789.4|163588.6|774
1660695000000|2022-08-17 00:10:00|163836.2|163618.4|163681.1|163551.1|163870.6|163686.9|163680.2|163508.7|729
1660695300000|2022-08-17 00:15:00|163681.2|163551.2|163804.9|163674.9|163852.4|163681.4|163668.1|163481|751
1660695600000|2022-08-17 00:20:00|163802.4|163672.4|163947|163672.6|163947|163757.4|163800.7|163650.3|460
1660695900000|2022-08-17 00:25:00|163932.9|163710.1|164005.7|163875.7|164124|163886.1|163870.4|163654.2|727
1660696200000|2022-08-17 00:30:00|164015|163885|164086.6|163815.7|164104.1|163891.7|163988.2|163795.2|493
1660696500000|2022-08-17 00:35:00|164080.8|163811.3|164059.2|163819.7|164124|163899.9|163956.2|163782|607
1660696800000|2022-08-17 00:40:00|164059.3|163818.3|164047.5|163838.4|164118|163886.2|163952.8|163774.2|340
1660697100000|2022-08-17 00:45:00|164048.5|163837.8|163986.8|163856.8|164089.8|163878.3|163961.6|163784|277
1660697400000|2022-08-17 00:50:00|163986.5|163856.5|164044.9|163837.3|164103.4|163878.6|163953|163770.3|302
1660697700000|2022-08-17 00:55:00|164040.3|163838.7|163983.3|163853.3|164082.4|163878.1|163958.3|163787.7|307
1660698000000|2022-08-17 01:00:00|163984.3|163854.3|163955.5|163865.5|164063.3|163868.5|163949.9|163802.4|366
1660698300000|2022-08-17 01:05:00|163956.6|163866.6|163981.2|163851.2|164086.6|163879.6|163953.9|163761.8|263
1660698600000|2022-08-17 01:10:00|163986.1|163856.1|163905.6|163775.6|164033.8|163869|163885.9|163724.7|331
1660698900000|2022-08-17 01:15:00|163920.6|163790.6|163931.4|163720.6|163980.8|163790.6|163846.7|163664.4|403
1660699200000|2022-08-17 01:20:00|163937.2|163717.4|163879.9|163749.9|163941.5|163768|163873.7|163710.8|221
1660699500000|2022-08-17 01:25:00|163879.5|163749.5|163948.2|163722.4|163948.2|163774|163858.3|163709|217
1660699800000|2022-08-17 01:30:00|163932.5|163729.9|164152.2|163988.6|164217|164000.8|163891.9|163729.9|901
1660700100000|2022-08-17 01:35:00|164135.8|164005.8|164197.9|164034.2|164276|164099.6|164111.7|163885.5|789
1660700400000|2022-08-17 01:40:00|164194.6|164022.6|164194.5|164064.5|164309.6|164069|164129.9|163908|792
1660700700000|2022-08-17 01:45:00|164190.8|164060.8|164195.9|163957.7|164309|164066.5|164135.2|163951.8|831
1660701000000|2022-08-17 01:50:00|164189.6|163955.1|164177.3|163956.3|164230.4|164007.6|164115.1|163924|601
1660701300000|2022-08-17 01:55:00|164178.8|163952.9|164188.9|163952.3|164274.8|164056.1|164081|163882.7|492
1660701600000|2022-08-17 02:00:00|164183.8|163960.4|164066.5|163905.4|164194|163968.4|164012|163738.6|787
1660701900000|2022-08-17 02:05:00|164044.9|163914.9|164039.2|163909.2|164112.3|163928.6|164018.8|163835.5|822
1660702200000|2022-08-17 02:10:00|164040.1|163910.1|164026|163802.8|164124.3|163921.7|163977.8|163790.3|725
1660702500000|2022-08-17 02:15:00|164020.7|163798.1|164043.9|163806|164103.1|163876.5|163969.6|163761.1|701
1660702800000|2022-08-17 02:20:00|164031.9|163826|164039.5|163909.5|164115.6|163928.7|163971.9|163797.1|768
1660703100000|2022-08-17 02:25:00|164044.9|163914.9|164101.2|163971.2|164207.1|164002.5|164037.6|163864.2|738
1660703400000|2022-08-17 02:30:00|164168.5|163933.5|164080.9|163859.8|164185.8|163992.5|164015.3|163838.7|645
1660703700000|2022-08-17 02:35:00|164070.2|163867.7|164120.1|163990.1|164176.2|163999.3|164012.3|163819.5|761
1660704000000|2022-08-17 02:40:00|164123.4|163993.4|164140.9|163932.4|164215.3|163994.3|164096.7|163873.3|582
1660704300000|2022-08-17 02:45:00|164109|163979|164106.5|163976.5|164189.8|163990.4|164092.4|163906.4|644
1660704600000|2022-08-17 02:50:00|164140.1|163935.8|164081.7|163951.7|164245.5|164016.5|164067.6|163898.3|672
1660704900000|2022-08-17 02:55:00|164081.1|163951.1|164094.8|163964.8|164238.7|164019.4|164069|163896.7|680
1660705200000|2022-08-17 03:00:00|164094.7|163964.7|164236|163967.8|164272.8|164055.2|164094|163938.5|606
1660705500000|2022-08-17 03:05:00|164222.2|163969|164098.8|163968.8|164254.6|164062|164086.4|163913|574
1660705800000|2022-08-17 03:10:00|164098.5|163968.5|164179.7|163949.3|164220.6|164005|164087|163915.4|398
1660706100000|2022-08-17 03:15:00|164190|163941.7|164201.8|164071.8|164247.8|164086.3|164120.5|163926.5|614
1660706400000|2022-08-17 03:20:00|164196.6|164066.6|164230.8|164100.8|164268.3|164125.2|164179.1|164016.8|745
1660706700000|2022-08-17 03:25:00|164230|164100|164210.8|164080.8|164264.9|164111.7|164177|164044.1|839
1660707000000|2022-08-17 03:30:00|164210.5|164080.5|164234.4|164033.3|164280.5|164094.4|164146.6|163993.7|552
1660707300000|2022-08-17 03:35:00|164229.5|164028.6|164207.3|163981.5|164283.1|164107.1|164151.5|163941.4|507
1660707600000|2022-08-17 03:40:00|164211.9|163978.2|164214.1|163961.2|164251.6|164041.1|164144.6|163930.1|495
1660707900000|2022-08-17 03:45:00|164213.2|163962.7|164164.4|163924.3|164253.3|164027.2|164154|163895.2|585
1660708200000|2022-08-17 03:50:00|164163.3|163922|164165.2|163918.2|164237.7|164006.7|164113.4|163877.4|406
1660708500000|2022-08-17 03:55:00|164180.2|163907.8|164145.5|163940|164196|163998.9|164109.2|163893.4|484
1660708800000|2022-08-17 04:00:00|164153.7|163931|164160.8|163923.8|164234.4|163991.6|164069|163854.5|437
1660709100000|2022-08-17 04:05:00|164154.1|163931.8|164237.1|163982.8|164291.6|164036.8|164067|163892|561
1660709400000|2022-08-17 04:10:00|164232.7|163986.2|164220.7|163986.6|164291.1|164052.2|164162.3|163930.5|303
1660709700000|2022-08-17 04:15:00|164223.7|163982.5|164187.9|163978.2|164296.3|164067.3|164142.2|163935.5|442
1660710000000|2022-08-17 04:20:00|164189.7|163979.7|164211.4|163967.3|164288.9|164055|164142.3|163923.6|613
1660710300000|2022-08-17 04:25:00|164212.7|163964|164156.6|163907.1|164224.9|164024.2|164068.6|163879.5|490
1660710600000|2022-08-17 04:30:00|164156.7|163922.8|164091.1|164001.1|164193|164034.3|164056.1|163875.4|461
1660710900000|2022-08-17 04:35:00|164091|164001|164080.3|163990.3|164169.7|164005.8|164068.4|163926.8|320
1660711200000|2022-08-17 04:40:00|164082.8|163992.8|163989.9|163859.9|164083.6|163993.6|163947.1|163796.4|513
1660711500000|2022-08-17 04:45:00|163987.2|163857.2|163970.8|163840.8|164085.7|163902.3|163957.4|163803.3|271
1660711800000|2022-08-17 04:50:00|163968.5|163878.5|163977.2|163847.2|164042.3|163885.5|163941.3|163806.1|294
1660712100000|2022-08-17 04:55:00|163977.1|163847.1|164009.3|163879.3|164109|163907.2|163942.7|163808.6|383
1660712400000|2022-08-17 05:00:00|164005.1|163875.1|163964.7|163834.7|164008.7|163900.6|163890.1|163796.1|402
1660712700000|2022-08-17 05:05:00|163964.4|163834.4|163983|163893|164024.9|163893|163925.2|163793.1|330
1660713000000|2022-08-17 05:10:00|163949|163859|163958.4|163868.4|164027|163879.4|163941.9|163820|347
1660713300000|2022-08-17 05:15:00|163960.5|163870.5|163980.7|163850.7|164035|163877.9|163946.9|163815|278
1660713600000|2022-08-17 05:20:00|163981.9|163851.9|164014.2|163924.2|164021.3|163931.3|163945.6|163839.6|423
1660713900000|2022-08-17 05:25:00|164029.2|163899.2|164029.3|163899.3|164118.3|163958.3|164002.1|163853|361
1660714200000|2022-08-17 05:30:00|164031.6|163901.6|164053.3|163923.3|164106.5|163992.6|163990.7|163846.1|482
1660714500000|2022-08-17 05:35:00|164052.1|163922.1|164028.6|163898.6|164135.6|163953.3|163964.7|163834.7|378
1660714800000|2022-08-17 05:40:00|164029|163899|164067.4|163977.4|164100|163994.7|164021.2|163859.4|473
1660715100000|2022-08-17 05:45:00|164065.9|163975.9|164064.7|163974.7|164094.4|163984.2|164033.7|163926.2|517
1660715400000|2022-08-17 05:50:00|164085.8|163955.8|163951.3|163821.3|164128.8|163972.8|163934.7|163821.3|488
1660715700000|2022-08-17 05:55:00|163957.2|163827.2|163887|163734|164012|163846.4|163861.5|163714|533
1660716000000|2022-08-17 06:00:00|163869.7|163739.7|163832|163742|163896.9|163766.9|163757.3|163608|802
1660716300000|2022-08-17 06:05:00|163830|163740|163949.3|163819.3|164033.7|163839.5|163828.4|163738.4|713
1660716600000|2022-08-17 06:10:00|163948.4|163818.4|164090.5|163960.5|164099.7|163975.6|163944.6|163814.6|597
1660716900000|2022-08-17 06:15:00|164058.9|163968.9|164104.5|163974.5|164143|164017.6|164045.5|163925|867
1660717200000|2022-08-17 06:20:00|164123.6|163993.6|164237.5|164107.5|164329.6|164152.9|164108.5|163956|395
1660717500000|2022-08-17 06:25:00|164240.7|164110.7|164348.9|164218.9|164358|164245.7|164154.5|164024.5|601
1660717800000|2022-08-17 06:30:00|164334.3|164244.3|164369.1|164239.1|164435.9|164313.5|164322.4|164194.8|773
1660718100000|2022-08-17 06:35:00|164369|164239|164436|164346|164490.1|164365.3|164334.6|164213.3|739
1660718400000|2022-08-17 06:40:00|164453.2|164323.2|164414.7|164324.7|164459.5|164358|164393.7|164284.6|877
1660718700000|2022-08-17 06:45:00|164413.9|164323.9|164418|164288|164519.5|164429.5|164394.5|164274.4|591
1660719000000|2022-08-17 06:50:00|164408.5|164318.5|164430.3|164300.3|164498.5|164388.5|164394|164282|580
1660719300000|2022-08-17 06:55:00|164417.6|164287.6|164317.9|164227.9|164433.4|164320|164280.5|164190.5|688
1660719600000|2022-08-17 07:00:00|164315|164225|164373.9|164283.9|164403|164302.3|164280.1|164181.7|844
1660719900000|2022-08-17 07:05:00|164375|164285|164297.9|164207.9|164394|164299|164267.9|164157.5|875
1660720200000|2022-08-17 07:10:00|164291.3|164201.3|164270.9|164180.9|164380|164285.9|164229.8|164131|793
1660720500000|2022-08-17 07:15:00|164265.2|164175.2|164395.1|164305.1|164421|164310.8|164265.2|164151.7|931
1660720800000|2022-08-17 07:20:00|164395.3|164305.3|164412.2|164282.2|164503.3|164383.7|164330.6|164222.9|902
1660721100000|2022-08-17 07:25:00|164413.4|164283.4|164307.2|164177.2|164427|164336.9|164279.4|164169.2|921
1660721400000|2022-08-17 07:30:00|164285.9|164195.9|164404.3|164314.3|164426.3|164332.9|164280.3|164173.9|950
1660721700000|2022-08-17 07:35:00|164401.3|164311.3|164511.8|164381.8|164533|164415.4|164377.4|164271.3|837
1660722000000|2022-08-17 07:40:00|164520.9|164390.9|164700|164610|164737|164628.3|164469|164359|911
1660722300000|2022-08-17 07:45:00|164724.3|164594.3|164732.5|164642.5|164833.8|164726|164691|164589.5|823
1660722600000|2022-08-17 07:50:00|164731.6|164641.6|164775.3|164685.3|164964.5|164842.6|164671|164581|790
1660722900000|2022-08-17 07:55:00|164776.8|164686.8|164875.5|164785.5|164900|164810|164749.9|164653|679
1660723200000|2022-08-17 08:00:00|164876.5|164786.5|164883|164753|164939.5|164842.2|164819|164711.9|833
1660723500000|2022-08-17 08:05:00|164881.1|164751.1|164916.1|164826.1|165030|164925.2|164860.4|164735.2|713
1660723800000|2022-08-17 08:10:00|164913.4|164823.4|164913.1|164823.1|164993.1|164896.7|164826.7|164736.7|674
1660724100000|2022-08-17 08:15:00|164912.6|164822.6|164936.7|164846.7|164965.1|164864.1|164835.5|164745.5|724
1660724400000|2022-08-17 08:20:00|164932.8|164842.8|164805.7|164715.7|164959.5|164859|164802.5|164712.5|522
1660724700000|2022-08-17 08:25:00|164801.5|164711.5|164786.9|164696.9|164843.5|164753.5|164650.8|164535.8|544
1660725000000|2022-08-17 08:30:00|164792.2|164702.2|164642.6|164552.6|164830.5|164740.5|164581.4|164469.6|644
1660725300000|2022-08-17 08:35:00|164636.7|164546.7|164744.5|164654.5|164787.7|164697.7|164624.3|164534.3|711
1660725600000|2022-08-17 08:40:00|164743.8|164653.8|164760.5|164670.5|164765.5|164675.5|164675.1|164584.5|674
1660725900000|2022-08-17 08:45:00|164766.6|164676.6|164780.5|164690.5|164785.1|164695.1|164711|164621|870
1660726200000|2022-08-17 08:50:00|164776.7|164686.7|164950.6|164860.6|164990.6|164891.5|164749.9|164659.9|765
1660726500000|2022-08-17 08:55:00|164967.2|164877.2|164972.4|164842.4|165005.5|164894.6|164905.4|164804.5|839
1660726800000|2022-08-17 09:00:00|164973.1|164843.1|165312|165222|165349.4|165259.4|164951.8|164838.5|867
1660727100000|2022-08-17 09:05:00|165311|165221|165321.2|165231.2|165392.5|165286.5|165209.7|165119.7|646
1660727400000|2022-08-17 09:10:00|165323.7|165233.7|165304.1|165214.1|165357|165248.6|165275.1|165169.4|629
1660727700000|2022-08-17 09:15:00|165295.5|165205.5|165316.1|165226.1|165322.3|165232.3|165241.6|165151.6|619
1660728000000|2022-08-17 09:20:00|165317.2|165227.2|165459.4|165369.4|165496|165399.7|165300.8|165188.5|604
1660728300000|2022-08-17 09:25:00|165458.7|165368.7|165421.5|165331.5|165495.5|165383.3|165369.8|165279.8|587
1660728600000|2022-08-17 09:30:00|165413|165323|165368.3|165278.3|165488.7|165398.7|165363|165273|705
1660728900000|2022-08-17 09:35:00|165367.5|165277.5|165567.8|165477.8|165582|165492|165358|165254|483
1660729200000|2022-08-17 09:40:00|165540.4|165450.4|165463.2|165373.2|165554.7|165464.7|165441|165351|470
1660729500000|2022-08-17 09:45:00|165464.6|165374.6|165585.3|165495.3|165597|165507|165379.5|165289.5|610
1660729800000|2022-08-17 09:50:00|165585.4|165495.4|165562.6|165472.6|165622.5|165530.5|165531|165441|593
1660730100000|2022-08-17 09:55:00|165549.7|165459.7|165639.8|165549.8|165656.9|165566.9|165542.2|165452.2|579
1660730400000|2022-08-17 10:00:00|165648|165558|165575.6|165485.6|165694.1|165597.5|165560.9|165449|681
1660730700000|2022-08-17 10:05:00|165562.8|165472.8|165607.8|165517.8|165624|165523.4|165494.7|165404.7|548
1660731000000|2022-08-17 10:10:00|165609.5|165519.5|165563.7|165473.7|165648.5|165529.2|165537.9|165447.9|442
1660731300000|2022-08-17 10:15:00|165565.1|165475.1|165617.7|165527.7|165629.9|165539.9|165453.1|165363.1|628
1660731600000|2022-08-17 10:20:00|165617.5|165527.5|165679.1|165589.1|165683.3|165593.3|165603.5|165513.5|580
1660731900000|2022-08-17 10:25:00|165677.6|165587.6|165757.5|165627.5|165768|165672.1|165662.9|165572.9|593
1660732200000|2022-08-17 10:30:00|165758|165628|165763.4|165673.4|165829.8|165737.5|165728|165624.3|421
1660732500000|2022-08-17 10:35:00|165746|165656|165796.6|165706.6|165837.8|165735.9|165734.5|165633.5|359
1660732800000|2022-08-17 10:40:00|165800.7|165710.7|165802.6|165712.6|165840.2|165746.8|165768.1|165665.4|520
1660733100000|2022-08-17 10:45:00|165814.5|165724.5|165859.1|165769.1|165930.6|165834.2|165786.5|165682|443
1660733400000|2022-08-17 10:50:00|165863.4|165773.4|165835.9|165745.9|165884.2|165781.7|165818.8|165708.5|704
1660733700000|2022-08-17 10:55:00|165859.5|165729.5|165900.4|165770.4|165922|165812.2|165838.8|165721.4|751
1660734000000|2022-08-17 11:00:00|165904.1|165774.1|165915.4|165825.4|165935.5|165841.5|165894.8|165765.3|741
1660734300000|2022-08-17 11:05:00|165914.9|165824.9|165924.3|165834.3|165960.9|165848|165829.7|165713.5|810
1660734600000|2022-08-17 11:10:00|165922.1|165832.1|166084.5|165994.5|166102.3|166012.3|165907.5|165798.5|833
1660734900000|2022-08-17 11:15:00|166045.5|165955.5|166171.7|166081.7|166266.8|166136.9|166045.5|165935.5|981
1660735200000|2022-08-17 11:20:00|166176.1|166086.1|166112.3|166022.3|166229|166112.9|166015.9|165925.9|979
1660735500000|2022-08-17 11:25:00|166110.5|166020.5|166160.1|166030.1|166226.5|166126.1|166071.4|165941.4|867
1660735800000|2022-08-17 11:30:00|166148.5|166018.5|166258.5|166168.5|166315.9|166197.5|166134.7|166004.7|883
1660736100000|2022-08-17 11:35:00|166257.1|166167.1|166391.8|166261.8|166512.3|166386.3|166255|166145.7|849
1660736400000|2022-08-17 11:40:00|166395.9|166265.9|166754.5|166624.5|166807|166677|166375.1|166245.1|769
1660736700000|2022-08-17 11:45:00|166759.7|166629.7|166529.3|166399.3|166765.6|166635.6|166503.3|166373.3|666
1660737000000|2022-08-17 11:50:00|166529.1|166399.1|166426.8|166296.8|166529.1|166399.1|166388.5|166263.5|544
1660737300000|2022-08-17 11:55:00|166428.8|166298.8|166461.5|166331.5|166466.3|166354|166378.2|166268.4|598
1660737600000|2022-08-17 12:00:00|166461.6|166331.6|166353.3|166223.3|166463.5|166333.5|166338.7|166208.7|826
1660737900000|2022-08-17 12:05:00|166352.7|166222.7|166386.2|166256.2|166419.7|166289.7|166333.1|166203.1|963
1660738200000|2022-08-17 12:10:00|166384|166254|166450.8|166320.8|166466.9|166336.9|166360|166230|955
1660738500000|2022-08-17 12:15:00|166445.2|166315.2|166556.9|166426.9|166628.3|166498.3|166379|166249|920
1660738800000|2022-08-17 12:20:00|166557.2|166427.2|166671.6|166541.6|166701.6|166571.6|166497.5|166367.5|1087
1660739100000|2022-08-17 12:25:00|166662.8|166532.8|166561.8|166391.1|166686.8|166556.8|166436|166306|826
1660739400000|2022-08-17 12:30:00|166580.9|166450.9|166938.6|166808.6|166948|166818|166340|166210|1102
1660739700000|2022-08-17 12:35:00|166942.9|166812.9|166587|166457|166942.9|166812.9|166551.6|166427.5|1050
1660740000000|2022-08-17 12:40:00|166586.9|166456.9|166637.4|166507.4|166648.2|166525.4|166470.6|166340.6|917
1660740300000|2022-08-17 12:45:00|166631.6|166501.6|166756.9|166626.9|166784.6|166654.6|166562.7|166432.7|897
1660740600000|2022-08-17 12:50:00|166754.1|166624.1|166753.5|166623.5|166756.3|166630.5|166668|166538|886
1660740900000|2022-08-17 12:55:00|166754.8|166624.8|166734.5|166604.5|166756.8|166645.1|166627.5|166497.5|911
1660741200000|2022-08-17 13:00:00|166734.8|166644.8|166833|166743|166944.6|166814.6|166734.8|166616.6|971
1660741500000|2022-08-17 13:05:00|166826.5|166736.5|166546.9|166456.9|166872.9|166782.9|166515|166425|966
1660741800000|2022-08-17 13:10:00|166546.8|166456.8|166449|166359|166699|166609|166442.7|166352.7|906
1660742100000|2022-08-17 13:15:00|166451|166361|166512.8|166422.8|166627.4|166537.4|166400.6|166310.6|999
1660742400000|2022-08-17 13:20:00|166516.3|166426.3|166338.7|166248.7|166518.8|166428.8|166297|166207|826
1660742700000|2022-08-17 13:25:00|166338.8|166248.8|166328.5|166238.5|166430.5|166340.5|166266|166176|863
1660743000000|2022-08-17 13:30:00|166326.4|166236.4|166463|166373|166486.5|166396.5|166326|166236|1124
1660743300000|2022-08-17 13:35:00|166457.8|166367.8|166453.1|166363.1|166485.4|166395.4|166371.5|166281.5|1057
1660743600000|2022-08-17 13:40:00|166454.4|166364.4|166493|166403|166703.8|166613.8|166454.4|166364.4|1010
1660743900000|2022-08-17 13:45:00|166492.6|166402.6|166591|166501|166753.6|166663.6|166492.6|166402.6|935
1660744200000|2022-08-17 13:50:00|166590.4|166500.4|166516.6|166426.6|166632.4|166542.4|166476|166386|950
1660744500000|2022-08-17 13:55:00|166516.8|166426.8|166716.3|166586.3|166716.3|166587.4|166486.9|166396.9|1009
1660744800000|2022-08-17 14:00:00|166714.1|166584.1|166651.3|166561.3|166733|166640.8|166558.5|166468.5|900
1660745100000|2022-08-17 14:05:00|166650.7|166560.7|166403.6|166313.6|166653.9|166563.9|166320.9|166230.9|1030
1660745400000|2022-08-17 14:10:00|166404.3|166314.3|166557.9|166467.9|166608.6|166500.7|166332.8|166242.8|1010
1660745700000|2022-08-17 14:15:00|166555.2|166465.2|166670.1|166580.1|166831.6|166741.6|166533.5|166443.5|948
1660746000000|2022-08-17 14:20:00|166669.6|166579.6|166681.4|166591.4|166735.1|166645.1|166642.6|166552.6|768
1660746300000|2022-08-17 14:25:00|166683.8|166593.8|166802.9|166712.9|166867.5|166777.5|166675.7|166585.7|776
1660746600000|2022-08-17 14:30:00|166802.3|166712.3|166642.2|166552.2|166802.3|166712.3|166576.6|166473.7|1102
1660746900000|2022-08-17 14:35:00|166641.7|166551.7|166744.2|166654.2|166869.7|166779.7|166596.7|166506.7|1060
1660747200000|2022-08-17 14:40:00|166742.6|166652.6|166703.7|166613.7|166803.4|166713.4|166702.7|166612.7|1080
1660747500000|2022-08-17 14:45:00|166703.2|166613.2|166671.1|166581.1|166743.5|166653.5|166626.4|166536.4|894
1660747800000|2022-08-17 14:50:00|166669.2|166579.2|166785.7|166695.7|166817|166727|166665.4|166575.4|945
1660748100000|2022-08-17 14:55:00|166785.2|166695.2|166795.6|166705.6|166831.8|166741.8|166734.9|166644.9|854
1660748400000|2022-08-17 15:00:00|166795.9|166705.9|166732.3|166642.3|166804.4|166714.4|166709.8|166619.8|895
1660748700000|2022-08-17 15:05:00|166732.2|166642.2|166787.8|166697.8|166824.7|166734.7|166666.3|166576.3|816
1660749000000|2022-08-17 15:10:00|166786.9|166696.9|166867.4|166777.4|166921.7|166831.7|166779.6|166689.6|752
1660749300000|2022-08-17 15:15:00|166867.5|166777.5|166803.8|166713.8|166920.2|166830.2|166740.7|166650.7|665
1660749600000|2022-08-17 15:20:00|166802.3|166712.3|166775.2|166685.2|166896.2|166806.2|166775.2|166685.2|631
1660749900000|2022-08-17 15:25:00|166766.9|166676.9|166734|166644|166808.4|166718.4|166655.1|166565.1|825
1660750200000|2022-08-17 15:30:00|166738.5|166648.5|166715.1|166625.1|166738.5|166648.5|166694.2|166598.7|789
1660750500000|2022-08-17 15:35:00|166712.8|166622.8|166737.4|166647.4|166760.8|166657.9|166706.5|166616.5|727
1660750800000|2022-08-17 15:40:00|166736|166646|166806.2|166716.2|166814.5|166724.5|166714.8|166624.8|875
1660751100000|2022-08-17 15:45:00|166805.6|166715.6|166800.5|166710.5|166829.7|166722.3|166715.4|166618.6|856
1660751400000|2022-08-17 15:50:00|166799.2|166709.2|166836.1|166706.1|166839.2|166732.6|166791.4|166677.4|713
1660751700000|2022-08-17 15:55:00|166837.6|166707.6|166887.1|166757.1|166888.9|166780.8|166805.8|166699.6|979
1660752000000|2022-08-17 16:00:00|166889.1|166759.1|166928.2|166798.2|166984.6|166892|166855.5|166725.5|971
1660752300000|2022-08-17 16:05:00|166928.6|166798.6|166965.7|166835.7|166979.3|166859.4|166882.2|166752.2|778
1660752600000|2022-08-17 16:10:00|166965.6|166835.6|166853.9|166763.9|166975.9|166862.8|166847.7|166757.7|780
1660752900000|2022-08-17 16:15:00|166854.1|166764.1|166777.3|166647.3|166872|166764.4|166752.5|166622.5|426
1660753200000|2022-08-17 16:20:00|166777.5|166647.5|166728.1|166638.1|166794.1|166677|166721.1|166623.2|639
1660753500000|2022-08-17 16:25:00|166728.4|166638.4|166670.7|166580.7|166728.7|166638.7|166661.7|166539.3|522
1660753800000|2022-08-17 16:30:00|166670.1|166580.1|166603.7|166473.7|166704|166585.8|166570|166458.4|821
1660754100000|2022-08-17 16:35:00|166602.6|166472.6|166555.6|166425.6|166615.3|166485.3|166492.9|166376.8|771
1660754400000|2022-08-17 16:40:00|166560.1|166430.1|166524.5|166394.5|166585.7|166455.7|166518.4|166388.4|451
1660754700000|2022-08-17 16:45:00|166524.6|166394.6|166612.1|166482.1|166616.8|166497.6|166520.2|166390.2|540
1660755000000|2022-08-17 16:50:00|166610.8|166480.8|166623.6|166493.6|166624.1|166502.6|166588.4|166471.6|389
1660755300000|2022-08-17 16:55:00|166621.2|166491.2|166708.6|166578.6|166724.6|166594.6|166592.8|166476.4|537
1660755600000|2022-08-17 17:00:00|166708|166578|166759.1|166629.1|166835.1|166705.1|166698.1|166568.1|698
1660755900000|2022-08-17 17:05:00|166756.9|166626.9|166770.6|166640.6|166779.7|166649.7|166667.3|166537.3|667
1660756200000|2022-08-17 17:10:00|166775|166645|166777.7|166647.7|166850.3|166720.3|166758.5|166628.5|583
1660756500000|2022-08-17 17:15:00|166781.7|166651.7|166696.2|166566.2|166791|166661|166649.3|166519.3|679
1660756800000|2022-08-17 17:20:00|166697.9|166567.9|166657.5|166527.5|166704.7|166574.7|166642.5|166512.5|447
1660757100000|2022-08-17 17:25:00|166658.1|166528.1|166667.2|166537.2|166684.6|166554.6|166622.5|166511.5|748
1660757400000|2022-08-17 17:30:00|166665.5|166535.5|166600.2|166470.2|166665.5|166535.5|166574.8|166444.8|709
1660757700000|2022-08-17 17:35:00|166599.6|166469.6|166588.9|166458.9|166624.8|166494.8|166580.5|166450.5|598
1660758000000|2022-08-17 17:40:00|166587.2|166457.2|166639.9|166509.9|166641.1|166511.1|166586.8|166456.8|536
1660758300000|2022-08-17 17:45:00|166640|166510|166600.6|166470.6|166642.1|166512.1|166590.6|166470.4|485
1660758600000|2022-08-17 17:50:00|166600.9|166470.9|166559|166429|166608.7|166489.2|166519.1|166414.1|692
1660758900000|2022-08-17 17:55:00|166558.6|166428.6|166785.8|166443.8|166798.4|166507.8|166529.2|166414.6|725
1660759200000|2022-08-17 18:00:00|166802.2|166460.2|166175.2|165894.1|166840|166499|165913.8|165704.9|1150
1660759500000|2022-08-17 18:05:00|166174.8|165895.8|166207.5|166077.5|166416.4|166183.6|166002.3|165825.1|981
1660759800000|2022-08-17 18:10:00|166210.1|166080.1|165980.4|165850.4|166351.6|166186.7|165980.4|165850.4|965
1660760100000|2022-08-17 18:15:00|165982.6|165852.6|165957.2|165827.2|166080.6|165950.6|165956.7|165821.6|1078
1660760400000|2022-08-17 18:20:00|165955.2|165825.2|166110.5|165980.5|166234.5|166104.5|165944.5|165814.5|930
1660760700000|2022-08-17 18:25:00|166110.4|165980.4|166008.4|165878.4|166138.1|166008.1|166007.6|165877.6|1020
1660761000000|2022-08-17 18:30:00|166008.2|165878.2|165941.4|165811.4|166013.1|165883.1|165861.3|165735.6|1026
1660761300000|2022-08-17 18:35:00|165941.3|165811.3|165814.2|165684.2|165941.9|165828.1|165743.4|165631.5|899
1660761600000|2022-08-17 18:40:00|165815.7|165685.7|166089.6|165959.6|166101.8|165982.3|165815|165685|875
1660761900000|2022-08-17 18:45:00|166092.7|165962.7|166115|165985|166242.6|166112.6|166078.1|165962.4|694
1660762200000|2022-08-17 18:50:00|166117.6|165987.6|166101|166011|166142.5|166019.2|166062.3|165937.4|628
1660762500000|2022-08-17 18:55:00|166102.6|166012.6|166166.1|166036.1|166180.8|166068.3|166096.6|166006.6|894
1660762800000|2022-08-17 19:00:00|166167.7|166037.7|166151.5|166061.5|166289|166159|166149.5|166033|817
1660763100000|2022-08-17 19:05:00|166153.1|166063.1|166309.1|166179.1|166310|166180|166134.2|166044.2|571
1660763400000|2022-08-17 19:10:00|166309.2|166179.2|166583.1|166453.1|166685.7|166555.7|166309|166179|534
1660763700000|2022-08-17 19:15:00|166583.6|166453.6|166511.9|166381.9|166586.1|166456.1|166446.5|166316.5|458
1660764000000|2022-08-17 19:20:00|166511.6|166381.6|166542.6|166412.6|166550.6|166420.6|166500.6|166370.6|439
1660764300000|2022-08-17 19:25:00|166544.4|166414.4|166584|166454|166650.4|166520.4|166518.3|166388.3|585
1660764600000|2022-08-17 19:30:00|166584.7|166454.7|166715.6|166585.6|166765.1|166635.1|166582|166452|667
1660764900000|2022-08-17 19:35:00|166715.7|166585.7|166693.5|166563.5|166718.8|166588.8|166627.2|166497.2|631
1660765200000|2022-08-17 19:40:00|166694.5|166564.5|166713.4|166583.4|166758.1|166628.1|166662.9|166532.9|455
1660765500000|2022-08-17 19:45:00|166713.5|166583.5|166705.9|166575.9|166722.3|166598.9|166679.8|166565|547
1660765800000|2022-08-17 19:50:00|166705.7|166575.7|166713.1|166583.1|166763.1|166633.1|166674.8|166569|547
1660766100000|2022-08-17 19:55:00|166713.5|166583.5|166728.6|166598.6|166745.9|166633|166525.8|166395.8|795
1660766400000|2022-08-17 20:00:00|166727|166597|166700.3|166570.3|166732.2|166602.2|166684.2|166560|467
1660766700000|2022-08-17 20:05:00|166700.2|166570.2|166560.4|166470.4|166753.4|166641.6|166560.4|166450|354
1660767000000|2022-08-17 20:10:00|166562.7|166472.7|166557.9|166467.9|166574.2|166476.6|166545.4|166444.2|180
1660767300000|2022-08-17 20:15:00|166620|166530|166633.5|166503.5|166646.2|166530|166576.5|166468.3|255
1660767600000|2022-08-17 20:20:00|166632.1|166502.1|166634.8|166504.8|166639.1|166529.5|166610|166497.2|131
1660767900000|2022-08-17 20:25:00|166636|166506|166633.5|166503.5|166682|166552|166610|166480|223
1660768200000|2022-08-17 20:30:00|166630.4|166500.4|166618.7|166488.7|166641.4|166511.4|166614|166484|134
1660768500000|2022-08-17 20:35:00|166623.7|166493.7|166627.9|166497.9|166633.2|166503.2|166611.1|166481.1|93
1660768800000|2022-08-17 20:40:00|166626.4|166496.4|166603.3|166473.3|166628|166498|166579|166449|231
1660769100000|2022-08-17 20:45:00|166601.7|166471.7|166610.2|166480.2|166759.1|166537.1|166385.7|166043.7|855
1660769400000|2022-08-17 20:50:00|166611.2|166481.2|166632.1|166502.1|166693.5|166519.9|166604.2|166457.4|844
1660769700000|2022-08-17 20:55:00|166634.9|166504.9|166664.5|166322.5|166774.4|166563|166618.6|166314.3|930
1660770000000|2022-08-17 21:00:00|166647.1|166305.1|166620.9|166278.9|166653.8|166311.8|166593.4|166251.4|46
1660770300000|2022-08-17 21:05:00|166628.9|166286.9|166632.3|166290.3|166658.3|166316.3|166603.5|166261.5|38
1660770600000|2022-08-17 21:10:00|166671.2|166329.2|166571.5|166229.5|166708.7|166366.7|166518.3|166176.3|165
1660770900000|2022-08-17 21:15:00|166601.7|166259.7|166655.7|166313.7|166724.8|166382.8|166506.4|166164.4|140
1660771200000|2022-08-17 21:20:00|166516.1|166174.1|166647.6|166305.6|166699.7|166357.7|166506.2|166164.2|109
1660771500000|2022-08-17 21:25:00|166633.4|166291.4|166630.8|166288.8|166657.4|166315.4|166507|166165|116
1660771800000|2022-08-17 21:30:00|166645.2|166303.2|166633|166291|166647.4|166305.4|166569.6|166227.6|1176
1660772100000|2022-08-17 21:35:00|166642.8|166300.8|166656.9|166314.9|166660.2|166318.2|166535.7|166193.7|738
1660772400000|2022-08-17 21:40:00|166571.1|166229.1|166651.3|166309.3|166661|166319|166528.7|166186.7|358
1660772700000|2022-08-17 21:45:00|166657|166315|166644.3|166302.3|166687.5|166345.5|166523.1|166181.1|113
1660773000000|2022-08-17 21:50:00|166659.2|166317.2|166600.2|166258.2|166694.6|166352.6|166534.5|166192.5|395
1660773300000|2022-08-17 21:55:00|166598.1|166256.1|166570.1|166228.1|166669.5|166327.5|166540.9|166198.9|1113
1660773600000|2022-08-17 22:00:00|166527.2|166185.2|166547.5|166205.5|166684.4|166342.4|166508.4|166166.4|338
1660773900000|2022-08-17 22:05:00|166543.9|166201.9|166540|166198|166654.2|166312.2|166536.8|166194.8|203
1660774200000|2022-08-17 22:10:00|166581.6|166239.6|166577.9|166235.9|166690.7|166348.7|166536.1|166194.1|210
1660774500000|2022-08-17 22:15:00|166605.7|166263.7|166564.4|166222.4|166671.7|166329.7|166509.8|166167.8|351
1660774800000|2022-08-17 22:20:00|166608.6|166266.6|166643.2|166301.2|166659|166317|166476.4|166134.4|204
1660775100000|2022-08-17 22:25:00|166638.2|166296.2|166560.8|166218.8|166676.2|166334.2|166493.3|166151.3|323
1660775400000|2022-08-17 22:30:00|166560.9|166218.9|166569.2|166227.2|166662.2|166320.2|166481.5|166139.5|288
1660775700000|2022-08-17 22:35:00|166531.7|166189.7|166557.8|166215.8|166646|166304|166452.1|166110.1|274
1660776000000|2022-08-17 22:40:00|166548.1|166206.1|166637.6|166295.6|166674.9|166332.9|166495.9|166153.9|346
1660776300000|2022-08-17 22:45:00|166653.5|166311.5|166577.3|166235.3|166679.4|166337.4|166517|166175|447
1660776600000|2022-08-17 22:50:00|166577.7|166235.7|166536.8|166194.8|166683.3|166341.3|166527.9|166185.9|426
1660776900000|2022-08-17 22:55:00|166583.6|166241.6|166590|166248|166648.5|166306.5|166501.5|166159.5|222
1660777200000|2022-08-17 23:00:00|166610|166268|166592.1|166250.1|166742|166400|166511.2|166169.2|292
1660777500000|2022-08-17 23:05:00|166597.2|166255.2|166619.7|166277.7|166652|166310|166516|166174|141
1660777800000|2022-08-17 23:10:00|166625.4|166283.4|166681.5|166339.5|166717.5|166375.5|166528.7|166186.7|290
1660778100000|2022-08-17 23:15:00|166675.7|166333.7|166712.7|166370.7|166728.3|166386.3|166572|166230|297
1660778400000|2022-08-17 23:20:00|166712|166370|166724.4|166382.4|166735.7|166393.7|166648.4|166306.4|233
1660778700000|2022-08-17 23:25:00|166715.5|166373.5|166690.8|166348.8|166734.4|166392.4|166608.6|166266.6|288
1660779000000|2022-08-17 23:30:00|166687.3|166345.3|166762.1|166443.1|166782.7|166500|166645.4|166303.4|255
1660779300000|2022-08-17 23:35:00|166744.5|166406.3|166793.1|166465.7|166806.6|166522|166706.5|166378.2|234
1660779600000|2022-08-17 23:40:00|166740.5|166415.1|166730.7|166416.2|166796.5|166493.2|166688|166362.4|251
1660779900000|2022-08-17 23:45:00|166739.7|166406.6|166708.6|166392|166806.5|166464.5|166657|166347.8|243
1660780200000|2022-08-17 23:50:00|166712|166399.2|166734.6|166392.6|166760.7|166460|166679.1|166355.3|231
1660780500000|2022-08-17 23:55:00|166750.7|166408.7|166691|166469|166777.3|166475|166669.8|166353.3|287
1660780800000|2022-08-18 00:00:00|166736.8|166394.8|166732.8|166524.6|166810.1|166580.9|166650.2|166391.1|424
1660781100000|2022-08-18 00:05:00|166736.5|166504.8|166668.3|166538.3|166772.8|166595.6|166655.2|166491.2|836
1660781400000|2022-08-18 00:10:00|166658.6|166528.6|166666.1|166536.1|166764.2|166596.8|166656.1|166490.8|745
1660781700000|2022-08-18 00:15:00|166668.6|166538.6|166579.7|166449.7|166678.5|166548.5|166575.8|166445.8|586
1660782000000|2022-08-18 00:20:00|166580.4|166450.4|166574.9|166444.9|166623.3|166456.5|166553.5|166405.5|448
1660782300000|2022-08-18 00:25:00|166576.6|166446.6|166587.2|166457.2|166628|166459.7|166555.3|166394.7|458
1660782600000|2022-08-18 00:30:00|166586.3|166456.3|166494.4|166364.4|166594.1|166464.1|166491.8|166361.8|749
1660782900000|2022-08-18 00:35:00|166494.6|166364.6|166508.7|166378.7|166541.6|166390.3|166492.8|166318.5|462
1660783200000|2022-08-18 00:40:00|166508.6|166378.6|166495.5|166365.5|166509.1|166379.1|166475.4|166345.4|739
1660783500000|2022-08-18 00:45:00|166495.4|166365.4|166553.7|166423.7|166559.3|166429.3|166494.4|166364.4|593
1660783800000|2022-08-18 00:50:00|166553.3|166423.3|166550.3|166420.3|166557.2|166427.2|166533.5|166403.5|619
1660784100000|2022-08-18 00:55:00|166549.8|166419.8|166592.1|166462.1|166623.2|166482.8|166545.2|166408.3|789
1660784400000|2022-08-18 01:00:00|166591.9|166461.9|166575.6|166445.6|166638|166473.2|166565.7|166412.2|704
1660784700000|2022-08-18 01:05:00|166575.5|166445.5|166613|166483|166628.4|166498.4|166571.5|166441.5|714
1660785000000|2022-08-18 01:10:00|166612.7|166482.7|166648.2|166518.2|166656.6|166526.6|166591.5|166461.5|610
1660785300000|2022-08-18 01:15:00|166648.6|166518.6|166439.6|166309.6|166657.6|166527.6|166418.1|166245.2|554
1660785600000|2022-08-18 01:20:00|166438.4|166308.4|166464.6|166334.6|166515.7|166343.3|166427.6|166246.7|400
1660785900000|2022-08-18 01:25:00|166461.9|166331.9|166399.1|166269.1|166536.5|166345.9|166391|166218|421
1660786200000|2022-08-18 01:30:00|166400.5|166270.5|166465.8|166335.8|166558.8|166419.5|166390.6|166238|816
1660786500000|2022-08-18 01:35:00|166484.8|166309.2|166475.2|166345.2|166550|166360.8|166451.9|166267|636
1660786800000|2022-08-18 01:40:00|166475.3|166345.3|166489.7|166359.7|166554.1|166373.6|166460.8|166299.8|650
1660787100000|2022-08-18 01:45:00|166490|166360|166635.5|166429.1|166659.7|166472.5|166466.9|166291|693
1660787400000|2022-08-18 01:50:00|166637.3|166428.3|166657.1|166453.4|166668.1|166497.9|166589.1|166406.2|636
1660787700000|2022-08-18 01:55:00|166656.7|166453.8|166593.7|166463.7|166711.3|166530.5|166589.1|166419.8|654
1660788000000|2022-08-18 02:00:00|166593.8|166463.8|166592.3|166462.3|166677|166497.6|166582.8|166419.4|523
1660788300000|2022-08-18 02:05:00|166592|166462|166589.3|166459.3|166666.4|166491.6|166583.7|166417.3|613
1660788600000|2022-08-18 02:10:00|166588.7|166458.7|166613|166411.7|166648.3|166469.2|166556.9|166401.3|606
1660788900000|2022-08-18 02:15:00|166576.7|166446.7|166597.3|166467.3|166646.6|166473.7|166571.8|166381.7|573
1660789200000|2022-08-18 02:20:00|166597.2|166467.2|166588.7|166458.7|166646.5|166468.7|166584|166420|574
1660789500000|2022-08-18 02:25:00|166588.2|166458.2|166580.6|166450.6|166634.6|166476.4|166574|166420|561
1660789800000|2022-08-18 02:30:00|166581.4|166451.4|166591.3|166461.3|166638.2|166473.3|166569.8|166418|633
1660790100000|2022-08-18 02:35:00|166593.9|166463.9|166585|166455|166599|166469|166580.3|166450.3|536
1660790400000|2022-08-18 02:40:00|166584.8|166454.8|166498.6|166368.6|166590.5|166460.5|166488.6|166319.1|551
1660790700000|2022-08-18 02:45:00|166500.2|166370.2|166501.1|166371.1|166562.3|166392|166483|166320|509
1660791000000|2022-08-18 02:50:00|166505.7|166375.7|166498.9|166368.9|166568.9|166389.9|166480.9|166328.2|493
1660791300000|2022-08-18 02:55:00|166498.7|166368.7|166548.2|166418.2|166602.9|166428.3|166494.5|166307.9|430
1660791600000|2022-08-18 03:00:00|166539.5|166409.5|166557|166427|166625.7|166456.7|166504.4|166353.5|623
1660791900000|2022-08-18 03:05:00|166558.2|166428.2|166593.5|166463.5|166660.4|166486.8|166554|166386.4|566
1660792200000|2022-08-18 03:10:00|166592.6|166462.6|166606.2|166476.2|166663.2|166493|166580.3|166434.6|549
1660792500000|2022-08-18 03:15:00|166606.4|166476.4|166608.5|166478.5|166686.5|166498.2|166592.9|166444.1|479
1660792800000|2022-08-18 03:20:00|166610|166480|166608.7|166478.7|166690.6|166507.6|166598|166431.1|293
1660793100000|2022-08-18 03:25:00|166606.8|166476.8|166618.6|166488.6|166685.1|166508.3|166597.5|166447.6|482
1660793400000|2022-08-18 03:30:00|166618.8|166488.8|166614.1|166484.1|166680.8|166503|166596.2|166430.4|314
1660793700000|2022-08-18 03:35:00|166614.6|166484.6|166665.5|166535.5|166675|166545|166598|166441.8|408
1660794000000|2022-08-18 03:40:00|166667.4|166537.4|166845.4|166715.4|166855.7|166725.7|166647.5|166503|382
1660794300000|2022-08-18 03:45:00|166845.2|166715.2|166846.8|166716.8|166893.7|166729.9|166837.9|166673.3|651
1660794600000|2022-08-18 03:50:00|166847.5|166717.5|166823|166693|166881.7|166736.7|166820.7|166658.3|593
1660794900000|2022-08-18 03:55:00|166823.3|166693.3|166818.4|166688.4|166865.5|166703.7|166809|166650.7|598
1660795200000|2022-08-18 04:00:00|166820.1|166690.1|166825.7|166695.7|166842.7|166712.7|166808.4|166678.4|608
1660795500000|2022-08-18 04:05:00|166824.4|166694.4|166757|166627|166836|166706|166678.5|166548.5|581
1660795800000|2022-08-18 04:10:00|166760.5|166630.5|166824|166694|166850.2|166700.3|166757.4|166609.3|387
1660796100000|2022-08-18 04:15:00|166824.1|166694.1|166834.7|166704.7|166885|166714.9|166806|166645.2|372
1660796400000|2022-08-18 04:20:00|166835.4|166705.4|166834.9|166704.9|166850.7|166720.7|166808.2|166678.2|438
1660796700000|2022-08-18 04:25:00|166833.1|166703.1|166852.3|166722.3|166900.1|166727.9|166820.5|166662.5|337
1660797000000|2022-08-18 04:30:00|166841.9|166711.9|166907.9|166777.9|166935.7|166805.7|166837.7|166678.9|585
1660797300000|2022-08-18 04:35:00|166910.8|166780.8|166882.9|166752.9|166965|166784.5|166876.4|166730.9|235
1660797600000|2022-08-18 04:40:00|166887.3|166757.3|166902.3|166772.3|166961|166785.5|166879.7|166724.2|423
1660797900000|2022-08-18 04:45:00|166908.4|166778.4|166896.1|166766.1|166958|166785.4|166883.4|166720|468
1660798200000|2022-08-18 04:50:00|166895.9|166765.9|166880.9|166750.9|166945.3|166780|166878.6|166724|386
1660798500000|2022-08-18 04:55:00|166879.2|166749.2|166876.7|166746.7|166939.3|166777.2|166869.2|166723.3|420
1660798800000|2022-08-18 05:00:00|166876.3|166746.3|166903.3|166773.3|166911.9|166781.9|166869.9|166739.9|602
1660799100000|2022-08-18 05:05:00|166901.7|166771.7|166891.8|166761.8|166943.3|166784.4|166872|166707.3|635
1660799400000|2022-08-18 05:10:00|166893.2|166763.2|166892.7|166762.7|166946.9|166776.9|166873.5|166721.7|431
1660799700000|2022-08-18 05:15:00|166892.4|166762.4|166812.8|166682.8|166952.7|166773|166791.2|166631.3|354
1660800000000|2022-08-18 05:20:00|166802.8|166672.8|166818.3|166688.3|166878.6|166696.2|166797.4|166623.6|196
1660800300000|2022-08-18 05:25:00|166803.8|166673.8|166757.1|166627.1|166864.4|166694.4|166728.4|166565.4|382
1660800600000|2022-08-18 05:30:00|166754.8|166624.8|166637.7|166507.7|166761.2|166631.2|166634.8|166504.8|423
1660800900000|2022-08-18 05:35:00|166638.4|166508.4|166612.6|166482.6|166680.4|166515.6|166606.9|166451.8|333
1660801200000|2022-08-18 05:40:00|166615.6|166485.6|166632.1|166502.1|166648.4|166517.3|166557.4|166420.8|453
1660801500000|2022-08-18 05:45:00|166633.8|166503.8|166958.8|166828.8|166970|166840|166625.8|166472.6|859
1660801800000|2022-08-18 05:50:00|166960.3|166830.3|166940.6|166810.6|167079.5|166949.5|166889.1|166725|908
1660802100000|2022-08-18 05:55:00|166942.6|166812.6|167134.8|166928.2|167175.2|166982.5|166942.6|166782.3|542
1660802400000|2022-08-18 06:00:00|167098.7|166968.7|167193|167063|167206.8|167076.8|167080.2|166940.7|655
1660802700000|2022-08-18 06:05:00|167193.2|167063.2|167108.1|166978.1|167223.9|167093.9|167108.1|166978.1|522
1660803000000|2022-08-18 06:10:00|167107.5|166977.5|167103|166973|167176.7|167046.7|167077.8|166960.3|475
1660803300000|2022-08-18 06:15:00|167102.7|166972.7|167125.1|166995.1|167192.5|167062.5|167102.7|166972.7|707
1660803600000|2022-08-18 06:20:00|167124.7|166994.7|167227.6|167097.6|167229.4|167119.7|167115.9|166985.9|926
1660803900000|2022-08-18 06:25:00|167229|167099|167441.6|167311.6|167454.1|167340|167183.5|167053.5|715
1660804200000|2022-08-18 06:30:00|167442|167312|167505.3|167375.3|167654.1|167524.1|167442|167312|806
1660804500000|2022-08-18 06:35:00|167504|167374|167540.2|167410.2|167620.5|167501.7|167478.3|167348.3|815
1660804800000|2022-08-18 06:40:00|167540.6|167410.6|167609.8|167479.8|167687.2|167577.8|167514.5|167384.5|913
1660805100000|2022-08-18 06:45:00|167608.5|167478.5|167723.8|167593.8|167738.3|167628.6|167581.7|167471.3|807
1660805400000|2022-08-18 06:50:00|167721.4|167591.4|167790.7|167660.7|167861.8|167731.8|167663.4|167561.4|996
1660805700000|2022-08-18 06:55:00|167792.2|167662.2|167761.9|167631.9|167870.2|167740.2|167634.1|167505.4|957
1660806000000|2022-08-18 07:00:00|167762.9|167632.9|167729.8|167599.8|167812.5|167706.4|167539.3|167409.3|915
1660806300000|2022-08-18 07:05:00|167730.6|167600.6|167656.1|167566.1|167880.1|167750.1|167634.6|167520.7|928
1660806600000|2022-08-18 07:10:00|167660.1|167570.1|167720.6|167590.6|167770.4|167663.4|167587.7|167497.7|975
1660806900000|2022-08-18 07:15:00|167721.7|167591.7|167821|167731|167865.5|167775.5|167691.4|167591.7|862
1660807200000|2022-08-18 07:20:00|167820.5|167730.5|167849.8|167759.8|167971.9|167881.9|167812.1|167722.1|769
1660807500000|2022-08-18 07:25:00|167845.4|167755.4|167869.9|167779.9|167893.9|167803.9|167753.5|167645.3|776
1660807800000|2022-08-18 07:30:00|167869.4|167779.4|167670.2|167580.2|167870.8|167780.8|167612|167522|750
1660808100000|2022-08-18 07:35:00|167671|167581|167610.8|167520.8|167696.5|167606.5|167587.6|167497.6|966
1660808400000|2022-08-18 07:40:00|167611.2|167521.2|167561.8|167471.8|167630.1|167540.1|167473.2|167362.7|766
1660808700000|2022-08-18 07:45:00|167557.8|167467.8|167474.3|167384.3|167579.4|167489.4|167460.6|167370.6|774
1660809000000|2022-08-18 07:50:00|167474.5|167384.5|167513.8|167423.8|167564.1|167474.1|167472.2|167382.2|604
1660809300000|2022-08-18 07:55:00|167513.6|167423.6|167439.3|167349.3|167598|167508|167432.1|167342.1|706
1660809600000|2022-08-18 08:00:00|167439.9|167349.9|167262.7|167172.7|167439.9|167349.9|167224.1|167134.1|753
1660809900000|2022-08-18 08:05:00|167264.6|167174.6|167270.8|167180.8|167351.1|167254.5|167214.3|167124.3|552
1660810200000|2022-08-18 08:10:00|167270|167180|167276.6|167186.6|167290.5|167200.5|167176.8|167086.8|819
1660810500000|2022-08-18 08:15:00|167278.8|167188.8|167262.4|167172.4|167429|167338.9|167216.4|167110.6|614
1660810800000|2022-08-18 08:20:00|167264.3|167174.3|167202|167112|167346.6|167256.6|167079.6|166988.3|815
1660811100000|2022-08-18 08:25:00|167202.4|167112.4|167323.4|167233.4|167352.7|167262.7|167176|167086|610
1660811400000|2022-08-18 08:30:00|167321.8|167231.8|167270.5|167180.5|167369.2|167279.2|167265.2|167175.2|607
1660811700000|2022-08-18 08:35:00|167270.7|167180.7|167305.6|167215.6|167374.5|167284.5|167264|167174|759
1660812000000|2022-08-18 08:40:00|167306|167216|167168.2|167078.2|167403|167313|167144.7|167054.7|800
1660812300000|2022-08-18 08:45:00|167168|167078|167171.7|167081.7|167187.8|167097.8|166971.4|166868.9|1016
1660812600000|2022-08-18 08:50:00|167172|167082|167122.9|167032.9|167245.8|167155.8|167108.2|167018.2|853
1660812900000|2022-08-18 08:55:00|167117.6|167027.6|167158.2|167068.2|167174.3|167084.3|167104.7|167014.7|699
1660813200000|2022-08-18 09:00:00|167161.4|167071.4|167113.3|167023.3|167216.9|167126.9|167090.6|167000.6|619
1660813500000|2022-08-18 09:05:00|167116.4|167026.4|167075.2|166985.2|167143.4|167053.4|167048.4|166958.4|586
1660813800000|2022-08-18 09:10:00|167077.3|166987.3|167096.4|167006.4|167154.9|167064.9|167071.1|166981.1|477
1660814100000|2022-08-18 09:15:00|167095.9|167005.9|167114.7|167024.7|167148.2|167058.2|167086|166996|602
1660814400000|2022-08-18 09:20:00|167113.6|167023.6|167063.4|166973.4|167145.4|167055.4|167035|166945|487
1660814700000|2022-08-18 09:25:00|167061.6|166971.6|167089.1|166999.1|167098.1|167008.1|167050.9|166960.9|491
1660815000000|2022-08-18 09:30:00|167092.7|167002.7|167139.7|167049.7|167203|167113|167090.8|167000.8|765
1660815300000|2022-08-18 09:35:00|167141.1|167051.1|167135.5|167045.5|167160.8|167070.8|167079.8|166989.8|780
1660815600000|2022-08-18 09:40:00|167136|167046|166943.1|166853.1|167136|167046|166940.8|166850.8|647
1660815900000|2022-08-18 09:45:00|166942.8|166852.8|166921.1|166831.1|166968.2|166878.2|166861.4|166771.4|707
1660816200000|2022-08-18 09:50:00|166921.6|166831.6|166799.1|166709.1|166928.7|166838.7|166795.3|166705.3|543
1660816500000|2022-08-18 09:55:00|166799|166709|166785.3|166695.3|166800.2|166710.2|166704.5|166614.5|663
1660816800000|2022-08-18 10:00:00|166784.3|166694.3|166789.1|166699.1|166891.7|166801.7|166765|166675|797
1660817100000|2022-08-18 10:05:00|166791|166701|166635.7|166545.7|166821.6|166731.6|166605.9|166515.9|917
1660817400000|2022-08-18 10:10:00|166635.3|166545.3|166659.9|166569.9|166690.9|166600.9|166595.4|166505.4|735
1660817700000|2022-08-18 10:15:00|166658.6|166568.6|166777.2|166687.2|166787.2|166697.2|166641.3|166551.3|612
1660818000000|2022-08-18 10:20:00|166776.8|166686.8|166846.5|166756.5|166924.5|166834.5|166707.2|166617.2|600
1660818300000|2022-08-18 10:25:00|166851.2|166761.2|167096.2|167006.2|167131|167041|166813.3|166723.3|725
1660818600000|2022-08-18 10:30:00|167105.9|167015.9|167180.8|167090.8|167187.1|167097.1|167104|167014|584
1660818900000|2022-08-18 10:35:00|167184.1|167094.1|167191.7|167101.7|167202.7|167112.7|167148.6|167058.6|454
1660819200000|2022-08-18 10:40:00|167186|167096|167193.1|167103.1|167204|167114|167173.1|167083.1|421
1660819500000|2022-08-18 10:45:00|167192.5|167102.5|167337.6|167247.6|167421.3|167304.3|167188.5|167098.5|622
1660819800000|2022-08-18 10:50:00|167338.3|167248.3|167307.5|167217.5|167363.1|167273.1|167292.5|167202.5|618
1660820100000|2022-08-18 10:55:00|167308.8|167218.8|167246.2|167156.2|167361|167259.9|167232|167142|508
1660820400000|2022-08-18 11:00:00|167247.3|167157.3|167181.1|167091.1|167275|167181|167125.4|167035.4|719
1660820700000|2022-08-18 11:05:00|167182.7|167092.7|167266.9|167176.9|167329.2|167220.3|167179.9|167058.7|563
1660821000000|2022-08-18 11:10:00|167264.5|167174.5|167202.5|167112.5|167288.7|167181.6|167148.4|167058.4|476
1660821300000|2022-08-18 11:15:00|167198.8|167108.8|167154.6|167064.6|167219.7|167129.7|167096.9|167006.9|548
1660821600000|2022-08-18 11:20:00|167156.7|167066.7|167178.3|167088.3|167187|167097|167121.4|167031.4|425
1660821900000|2022-08-18 11:25:00|167178|167088|167082.6|166992.6|167186.4|167096.4|167013.1|166923.1|444
1660822200000|2022-08-18 11:30:00|167081.5|166991.5|166807.3|166717.3|167081.5|166991.5|166763.9|166673.9|896
1660822500000|2022-08-18 11:35:00|166807.1|166717.1|166844.6|166754.6|166850.7|166760.7|166801.9|166711.9|651
1660822800000|2022-08-18 11:40:00|166844.5|166754.5|166843|166753|166975.8|166885.8|166836|166746|869
1660823100000|2022-08-18 11:45:00|166843.3|166753.3|167327.8|167197.8|167422|167308.7|166841.9|166751.9|843
1660823400000|2022-08-18 11:50:00|167327.1|167197.1|167404.2|167274.2|167447.6|167321.5|167324.4|167194.9|855
1660823700000|2022-08-18 11:55:00|167404.4|167274.4|167455.7|167325.7|167468|167353.5|167382.3|167258.5|881
1660824000000|2022-08-18 12:00:00|167456.4|167326.4|167015.2|166925.2|167462.3|167335.7|166996.3|166906.3|983
1660824300000|2022-08-18 12:05:00|167006.3|166916.3|166981.2|166891.2|167069.3|166977.9|166950|166852.3|964
1660824600000|2022-08-18 12:10:00|166966.6|166876.6|167078.1|166988.1|167136.5|167043.4|166959.5|166869.5|914
1660824900000|2022-08-18 12:15:00|167075.6|166985.6|167172.6|167082.6|167172.6|167082.6|167029.1|166927.1|762
1660825200000|2022-08-18 12:20:00|167180.7|167090.7|167104.8|167014.8|167184.6|167094.6|167099.7|167009.7|950
1660825500000|2022-08-18 12:25:00|167094.9|167004.9|167123.8|166784.4|167125|167035|166984.1|166784.4|897
1660825800000|2022-08-18 12:30:00|167128.4|166786.4|167178.1|167088.1|167459.2|167329.2|166992.3|166650.3|926
1660826100000|2022-08-18 12:35:00|167177.2|167087.2|167344.4|167254.4|167368.5|167270.8|167142.2|167012.2|813
1660826400000|2022-08-18 12:40:00|167344|167254|167367.4|167277.4|167549.5|167419.5|167342.9|167237.3|882
1660826700000|2022-08-18 12:45:00|167374|167284|167426.4|167336.4|167540.6|167430.1|167363.2|167273.2|801
1660827000000|2022-08-18 12:50:00|167423.8|167333.8|167448.7|167358.7|167453.6|167363.6|167342.2|167252.2|645
1660827300000|2022-08-18 12:55:00|167448.6|167358.6|167388|167298|167658|167530.6|167383.7|167293.7|871
1660827600000|2022-08-18 13:00:00|167366.4|167276.4|167446.5|167356.5|167533.6|167443.6|167287.6|167171.4|919
1660827900000|2022-08-18 13:05:00|167444.6|167354.6|167649.8|167559.8|167719|167622.4|167395.3|167289.1|877
1660828200000|2022-08-18 13:10:00|167648.6|167558.6|167558.6|167468.6|167658.9|167568.9|167494.6|167404.6|834
1660828500000|2022-08-18 13:15:00|167559.6|167469.6|167581.5|167491.5|167664.7|167574.7|167550.5|167460.5|897
1660828800000|2022-08-18 13:20:00|167579.3|167489.3|167621.1|167531.1|167630.8|167540.8|167468.9|167378.9|886
1660829100000|2022-08-18 13:25:00|167622.5|167532.5|167607.1|167517.1|167647.5|167554|167572.9|167468.3|735
1660829400000|2022-08-18 13:30:00|167606.9|167516.9|167649.3|167559.3|167674|167584|167502.6|167412.6|880
1660829700000|2022-08-18 13:35:00|167649.4|167559.4|167562.5|167472.5|167673.9|167583.9|167538.9|167448.9|970
1660830000000|2022-08-18 13:40:00|167557.8|167467.8|167903.9|167813.9|167904.9|167814.9|167515.5|167425.5|914
1660830300000|2022-08-18 13:45:00|167903.8|167813.8|167875.5|167785.5|167940.1|167850.1|167797.4|167707.4|985
1660830600000|2022-08-18 13:50:00|167923.5|167833.5|167829.7|167739.7|167980.1|167890.1|167804.3|167698.8|917
1660830900000|2022-08-18 13:55:00|167824.2|167734.2|167995.2|167865.2|167997.7|167867.7|167805.5|167715.5|909
1660831200000|2022-08-18 14:00:00|167994.8|167864.8|167925.7|167835.7|168094.3|168004.3|167915.9|167825.9|1056
1660831500000|2022-08-18 14:05:00|167927.4|167837.4|167943.8|167853.8|168064.7|167974.7|167921.8|167831.8|933
1660831800000|2022-08-18 14:10:00|167941.5|167851.5|167744.8|167654.8|167943.5|167853.5|167717.8|167627.8|933
1660832100000|2022-08-18 14:15:00|167745.6|167655.6|167810.4|167720.4|167826.3|167736.3|167701.5|167611.5|797
1660832400000|2022-08-18 14:20:00|167810.7|167720.7|167769.2|167679.2|167863.1|167773.1|167764.2|167674.2|872
1660832700000|2022-08-18 14:25:00|167769.5|167679.5|167829.6|167739.6|167848.9|167758.9|167769.1|167679.1|832
1660833000000|2022-08-18 14:30:00|167828.3|167738.3|167906.7|167816.7|167928.7|167838.7|167732|167642|954
1660833300000|2022-08-18 14:35:00|167904.8|167814.8|167959.3|167869.3|168004.3|167914.3|167888.6|167798.6|652
1660833600000|2022-08-18 14:40:00|167959.7|167869.7|167976|167886|167989.9|167899.9|167881.4|167791.4|867
1660833900000|2022-08-18 14:45:00|167976.4|167886.4|167768.7|167678.7|168022.3|167932.3|167757.9|167667.9|999
1660834200000|2022-08-18 14:50:00|167770.3|167680.3|167804.2|167714.2|167844.6|167754.6|167700.3|167610.3|763
1660834500000|2022-08-18 14:55:00|167804.3|167714.3|167833.4|167743.4|167867.6|167777.6|167771.3|167681.3|820
1660834800000|2022-08-18 15:00:00|167833.5|167743.5|167933.8|167843.8|168026|167936|167799|167709|845
1660835100000|2022-08-18 15:05:00|167934.9|167844.9|167985.7|167895.7|168090.4|168000.4|167922.1|167832.1|755
1660835400000|2022-08-18 15:10:00|167987.3|167897.3|167917.7|167827.7|168009.6|167919.6|167891.9|167801.9|728
1660835700000|2022-08-18 15:15:00|167916.6|167826.6|167932.2|167842.2|167981.6|167891.6|167783.9|167693.9|830
1660836000000|2022-08-18 15:20:00|167930.5|167840.5|168020.9|167930.9|168081.1|167983.3|167922|167832|704
1660836300000|2022-08-18 15:25:00|168019.1|167929.1|167948|167858|168019.1|167929.1|167908.9|167794.7|744
1660836600000|2022-08-18 15:30:00|167949.5|167859.5|168111|168021|168165.5|168075.5|167937.5|167847.5|705
1660836900000|2022-08-18 15:35:00|168109.3|168019.3|168157.1|168067.1|168161.9|168071.9|168081.2|167974.6|812
1660837200000|2022-08-18 15:40:00|168157.6|168067.6|168158.8|168068.8|168181.7|168083.3|168138.4|168042.3|922
1660837500000|2022-08-18 15:45:00|168159.1|168069.1|168263.8|168173.8|168370.5|168271|168150.3|168038.5|723
1660837800000|2022-08-18 15:50:00|168264.1|168174.1|168417.6|168327.6|168421.6|168331.6|168211.8|168121.8|720
1660838100000|2022-08-18 15:55:00|168416.4|168326.4|168420.4|168330.4|168431.5|168334.6|168386.9|168294.7|531
1660838400000|2022-08-18 16:00:00|168419.9|168329.9|168501.3|168411.3|168583.7|168491.9|168415|168325|621
1660838700000|2022-08-18 16:05:00|168503.7|168413.7|168438.4|168348.4|168535.9|168425.5|168427.5|168337.5|458
1660839000000|2022-08-18 16:10:00|168435.2|168345.2|168459.5|168369.5|168499.2|168409.2|168435.2|168345.2|696
1660839300000|2022-08-18 16:15:00|168460.4|168370.4|168648.7|168518.7|168653.2|168539.4|168455.7|168365.7|844
1660839600000|2022-08-18 16:20:00|168648.9|168518.9|168718.3|168588.3|168732.3|168618.9|168612.5|168504.5|474
1660839900000|2022-08-18 16:25:00|168717.8|168587.8|168696.1|168566.1|168722.7|168610.5|168669.5|168539.5|520
1660840200000|2022-08-18 16:30:00|168695.7|168565.7|168632.5|168542.5|168721|168603.5|168622.7|168514|654
1660840500000|2022-08-18 16:35:00|168630|168540|168678.2|168548.2|168741.2|168620|168627|168537|681
1660840800000|2022-08-18 16:40:00|168677.4|168547.4|168759.6|168629.6|168760.8|168651.5|168675|168545|637
1660841100000|2022-08-18 16:45:00|168760.6|168630.6|168864.4|168734.4|168885.8|168767.2|168650.2|168540.6|560
1660841400000|2022-08-18 16:50:00|168865|168735|168881.9|168791.9|168938.5|168824.4|168850.8|168735|429
1660841700000|2022-08-18 16:55:00|168882|168792|168929.8|168799.8|168941.3|168817.9|168860.6|168753.1|545
1660842000000|2022-08-18 17:00:00|168932|168802|168947.5|168817.5|168949.3|168819.3|168850.6|168720.6|784
1660842300000|2022-08-18 17:05:00|168947.8|168817.8|168779.8|168649.8|168949.3|168831.4|168761.3|168645.9|566
1660842600000|2022-08-18 17:10:00|168788.5|168658.5|168840.6|168710.6|168953.8|168823.8|168733.5|168603.5|736
1660842900000|2022-08-18 17:15:00|168840.5|168710.5|168851.7|168721.7|168945.6|168815.6|168803.2|168673.2|923
1660843200000|2022-08-18 17:20:00|168844.4|168714.4|168841.9|168711.9|168857|168726.2|168739.7|168609.7|721
1660843500000|2022-08-18 17:25:00|168841.5|168711.5|168813.5|168683.5|168845.2|168727.5|168799.4|168681.3|677
1660843800000|2022-08-18 17:30:00|168812.4|168682.4|168743.5|168613.5|168836.1|168706.1|168720.6|168602.4|533
1660844100000|2022-08-18 17:35:00|168743.7|168613.7|168666.5|168536.5|168745.7|168631.7|168621.4|168498.8|866
1660844400000|2022-08-18 17:40:00|168645|168555|168764.8|168634.8|168772.2|168654.7|168614.4|168496.1|840
1660844700000|2022-08-18 17:45:00|168765|168635|168762.5|168632.5|168768.4|168663.3|168731.9|168617.6|301
1660845000000|2022-08-18 17:50:00|168760.2|168630.2|168943.9|168813.9|168954.2|168824.2|168745.2|168629.9|507
1660845300000|2022-08-18 17:55:00|168944.7|168814.7|169020|168890|169032.4|168926.9|168926|168796|876
1660845600000|2022-08-18 18:00:00|169016.9|168886.9|168995.6|168865.6|169053.9|168963.9|168959.7|168851.6|863
1660845900000|2022-08-18 18:05:00|169000.2|168870.2|168884.2|168754.2|169004.2|168889.4|168863|168748.4|715
1660846200000|2022-08-18 18:10:00|168883.9|168753.9|168864.1|168734.1|168887.3|168769.1|168855|168732.7|393
1660846500000|2022-08-18 18:15:00|168861.4|168731.4|168851.6|168761.6|168876.6|168761.9|168831.1|168712.8|340
1660846800000|2022-08-18 18:20:00|168853.4|168763.4|168854.6|168724.6|168899.1|168779|168825.8|168714.4|263
1660847100000|2022-08-18 18:25:00|168854.5|168724.5|168856.6|168766.6|168880.3|168769.5|168819.1|168717.4|276
1660847400000|2022-08-18 18:30:00|168857.3|168767.3|168944.6|168814.6|168964.3|168853.9|168852.5|168746.2|361
1660847700000|2022-08-18 18:35:00|168944.2|168814.2|169007.7|168877.7|169014.2|168888.1|168933.5|168813.4|442
1660848000000|2022-08-18 18:40:00|169007.2|168877.2|168742.1|168612.1|169008|168878|168739.1|168609.1|455
1660848300000|2022-08-18 18:45:00|168741.7|168611.7|168704.5|168574.5|168742.9|168612.9|168663.8|168556.9|411
1660848600000|2022-08-18 18:50:00|168705.1|168575.1|168600.7|168510.7|168710.8|168593.7|168597.4|168492|414
1660848900000|2022-08-18 18:55:00|168599.5|168509.5|168654.3|168524.3|168656.6|168553.8|168565.4|168435.4|475
1660849200000|2022-08-18 19:00:00|168653.7|168523.7|168627.4|168497.4|168655.7|168543.1|168578.4|168464.3|345
1660849500000|2022-08-18 19:05:00|168627.5|168497.5|168507.8|168377.8|168627.5|168499.4|168485.9|168366.1|285
1660849800000|2022-08-18 19:10:00|168507|168377|168598.7|168468.7|168629.8|168499.8|168484|168370.5|298
1660850100000|2022-08-18 19:15:00|168598.5|168468.5|168591.6|168461.6|168627.9|168520.8|168557.4|168432.6|332
1660850400000|2022-08-18 19:20:00|168591.1|168461.1|168704.5|168574.5|168726.6|168604.3|168567|168452.7|315
1660850700000|2022-08-18 19:25:00|168704.9|168574.9|168702.2|168572.2|168715.3|168600.2|168673.9|168568.3|262
1660851000000|2022-08-18 19:30:00|168699.3|168569.3|168686.2|168556.2|168711|168596.4|168671.2|168541.2|311
1660851300000|2022-08-18 19:35:00|168692.4|168562.4|168702.4|168572.4|168708|168592.3|168667|168537|257
1660851600000|2022-08-18 19:40:00|168702.8|168572.8|168762.3|168632.3|168776|168652.2|168688.7|168562.4|304
1660851900000|2022-08-18 19:45:00|168762|168632|168728.5|168638.5|168781.9|168661.8|168728.5|168605.1|333
1660852200000|2022-08-18 19:50:00|168756.5|168626.5|168847.8|168717.8|168848.3|168718.3|168750.3|168626.5|265
1660852500000|2022-08-18 19:55:00|168848.1|168718.1|168757.9|168627.9|168848.1|168718.4|168737.5|168617.6|417
1660852800000|2022-08-18 20:00:00|168765.4|168635.4|168632.2|168542.2|168766.5|168643|168609.1|168479.1|320
1660853100000|2022-08-18 20:05:00|168629.4|168539.4|168661.7|168531.7|168669.1|168551.1|168629.1|168518.9|193
1660853400000|2022-08-18 20:10:00|168660.4|168530.4|168703.7|168613.7|168727|168614.8|168632.9|168522.4|266
1660853700000|2022-08-18 20:15:00|168702.7|168612.7|168724.3|168594.3|168761|168614.7|168701.2|168545|197
1660854000000|2022-08-18 20:20:00|168726.4|168596.4|168728.4|168598.4|168743.5|168623.7|168704.5|168574.5|238
1660854300000|2022-08-18 20:25:00|168728.7|168598.7|168715.3|168585.3|168735.2|168615.6|168698.7|168569.1|242
1660854600000|2022-08-18 20:30:00|168716.9|168586.9|168735.4|168605.4|168778.5|168648.5|168710.7|168580.7|181
1660854900000|2022-08-18 20:35:00|168736.4|168606.4|168737.9|168607.9|168750.7|168635.9|168709.1|168579.1|160
1660855200000|2022-08-18 20:40:00|168740.5|168610.5|168715.9|168625.9|168750.7|168625.9|168714|168591.6|131
1660855500000|2022-08-18 20:45:00|168732.2|168602.2|168741|168611|168768.6|168638.6|168725.6|168550|133
1660855800000|2022-08-18 20:50:00|168737.6|168607.6|168721.8|168591.8|168773.8|168632.5|168706.5|168552.2|140
1660856100000|2022-08-18 20:55:00|168719.8|168589.8|168851.8|168509.8|168993.3|168678.5|168710.9|168457.1|386
1660856400000|2022-08-18 21:00:00|168856|168514|168994|168652|168994|168652|168856|168514|54
1660856700000|2022-08-18 21:05:00|169003.8|168661.8|168918.1|168576.1|169016.1|168674.1|168888.8|168546.8|39
1660857000000|2022-08-18 21:10:00|168973.6|168631.6|168961.2|168619.2|169026|168684|168896|168554|140
1660857300000|2022-08-18 21:15:00|169035.3|168693.3|168969.6|168627.6|169035.3|168693.3|168896.3|168554.3|126
1660857600000|2022-08-18 21:20:00|168971.6|168629.6|168893.4|168551.4|169017.9|168675.9|168892.1|168550.1|119
1660857900000|2022-08-18 21:25:00|168898.2|168556.2|168956.7|168614.7|169016.8|168674.8|168864.9|168547.5|144
1660858200000|2022-08-18 21:30:00|168918.6|168576.6|168942.4|168600.4|169019.9|168677.9|168910.6|168568.6|726
1660858500000|2022-08-18 21:35:00|168948.5|168606.5|168965.8|168623.8|169021.4|168679.4|168909.2|168567.2|707
1660858800000|2022-08-18 21:40:00|168947.5|168605.5|168955.3|168613.3|169030.1|168688.1|168910.7|168568.7|683
1660859100000|2022-08-18 21:45:00|168961.3|168619.3|168987.1|168645.1|169006.4|168664.4|168895.6|168553.6|708
1660859400000|2022-08-18 21:50:00|168988|168646|168965.3|168623.3|169015.1|168673.1|168890.1|168554|741
1660859700000|2022-08-18 21:55:00|168966|168624|168979.3|168637.3|168999.6|168657.6|168887.5|168552.3|722
1660860000000|2022-08-18 22:00:00|168954.9|168612.9|168997.5|168655.5|169120.3|168778.3|168902|168569.4|328
1660860300000|2022-08-18 22:05:00|168914.2|168572.2|168947|168605|169073.1|168731.1|168869.3|168527.3|196
1660860600000|2022-08-18 22:10:00|168948.4|168606.4|168941.8|168599.8|169047.1|168705.1|168883.3|168586.3|184
1660860900000|2022-08-18 22:15:00|168938.2|168596.2|169013|168671|169061.7|168719.7|168925.9|168583.9|155
1660861200000|2022-08-18 22:20:00|169004.3|168662.3|169031.3|168689.3|169075.1|168733.1|168930.6|168588.6|135
1660861500000|2022-08-18 22:25:00|169020.4|168678.4|168970.6|168628.6|169075.1|168733.1|168921.1|168579.1|146
1660861800000|2022-08-18 22:30:00|168980.2|168638.2|168970.2|168628.2|169032.4|168690.4|168903.7|168561.7|225
1660862100000|2022-08-18 22:35:00|168958.5|168616.5|168949.5|168607.5|169045.7|168703.7|168906.3|168564.3|191
1660862400000|2022-08-18 22:40:00|168923.7|168581.7|169005.9|168663.9|169077.3|168735.3|168917.8|168575.8|189
1660862700000|2022-08-18 22:45:00|169048.4|168706.4|168965.7|168623.7|169057.8|168715.8|168914.1|168572.1|223
1660863000000|2022-08-18 22:50:00|168969|168627|168988.7|168646.7|169049|168707|168905.9|168563.9|167
1660863300000|2022-08-18 22:55:00|168953.6|168611.6|169019.4|168677.4|169054.8|168712.8|168908.5|168566.5|218
1660863600000|2022-08-18 23:00:00|168997.5|168655.5|168880.6|168538.6|169135.5|168793.5|168852.8|168521.3|282
1660863900000|2022-08-18 23:05:00|168880.5|168538.5|168936.8|168594.8|168967.4|168625.4|168813|168517.4|292
1660864200000|2022-08-18 23:10:00|168919.9|168577.9|168890.2|168548.2|168983.4|168641.4|168795|168517.5|255
1660864500000|2022-08-18 23:15:00|168887.2|168545.2|168870.7|168572|168977.6|168635.6|168829.7|168527.9|176
1660864800000|2022-08-18 23:20:00|168871.3|168572.6|168890.7|168571.6|168954|168612|168829.7|168530.9|209
1660865100000|2022-08-18 23:25:00|168888.1|168572.5|168886.8|168573.8|168976.4|168634.4|168809|168528.4|148
1660865400000|2022-08-18 23:30:00|168838.7|168559.2|168874.2|168532.2|168998.9|168656.9|168817.6|168493.5|228
1660865700000|2022-08-18 23:35:00|168873.2|168531.2|168851.1|168509.1|168996.8|168654.8|168808|168489.1|178
1660866000000|2022-08-18 23:40:00|168859.3|168517.3|168868.7|168526.7|168960.5|168618.5|168797|168514.3|228
1660866300000|2022-08-18 23:45:00|168869.3|168527.3|168858.5|168563.3|168917.1|168595|168792|168474.3|253
1660866600000|2022-08-18 23:50:00|168861.4|168562.7|168831.6|168566.7|168915.9|168590.8|168804|168539.8|218
1660866900000|2022-08-18 23:55:00|168835.5|168565|168840.4|168560.7|168933.4|168602.4|168812|168530.2|222
1660867200000|2022-08-19 00:00:00|168894.2|168552.2|168864.4|168585.4|168910.1|168627.8|168816.1|168552.2|410
1660867500000|2022-08-19 00:05:00|168868.5|168586.5|169004.6|168754|169017.8|168758.3|168801.3|168543.1|383
1660867800000|2022-08-19 00:10:00|169002.7|168743.6|168985.6|168855.6|169081.2|168865.7|168941.7|168728.7|505
1660868100000|2022-08-19 00:15:00|168985.3|168855.3|168985.8|168855.8|169056.9|168871.4|168958.3|168791.3|455
1660868400000|2022-08-19 00:20:00|169020.8|168819.3|168981.1|168851.1|169061.8|168876.4|168965.1|168792.2|398
1660868700000|2022-08-19 00:25:00|168982.6|168852.6|169031.8|168901.8|169130.1|168917.3|168974.6|168798.3|405
1660869000000|2022-08-19 00:30:00|169031.7|168901.7|169043.1|168913.1|169117.3|168930.3|169016.5|168832.8|605
1660869300000|2022-08-19 00:35:00|169046.5|168916.5|169033|168903|169090.1|168935.7|169018.9|168857.2|492
1660869600000|2022-08-19 00:40:00|169032.2|168902.2|169019.7|168889.7|169092.9|168934.4|169010.1|168841.9|336
1660869900000|2022-08-19 00:45:00|169027.9|168897.9|168951.7|168821.7|169061.7|168909.2|168939.5|168777.7|410
1660870200000|2022-08-19 00:50:00|168993.8|168784.6|168991.1|168786.5|169014.2|168832.8|168933.1|168775.1|668
1660870500000|2022-08-19 00:55:00|168954.1|168824.1|169044.7|168808.7|169096.3|168883.5|168943.1|168778.9|650
1660870800000|2022-08-19 01:00:00|169042.9|168814.7|169026.9|168810.1|169094.9|168865.9|168942.2|168752.6|720
1660871100000|2022-08-19 01:05:00|168974.7|168810.7|169026.3|168807.7|169069.9|168885.3|168950.4|168788.3|538
1660871400000|2022-08-19 01:10:00|169039.5|168814.4|168966.3|168836.3|169058.9|168866.2|168954.4|168768.5|511
1660871700000|2022-08-19 01:15:00|168966.5|168836.5|168968.8|168838.8|169069.7|168859.2|168949|168740.3|717
1660872000000|2022-08-19 01:20:00|168967.8|168837.8|169045.5|168836.8|169062|168898.8|168953.7|168777.6|653
1660872300000|2022-08-19 01:25:00|169003.6|168873.6|169149.9|169019.9|169162.6|169032.6|168969.1|168822.4|642
1660872600000|2022-08-19 01:30:00|169144.8|169014.8|169506.6|169376.6|169537.3|169407.3|169140.6|169010.6|924
1660872900000|2022-08-19 01:35:00|169507.5|169377.5|169488.5|169358.5|169512|169382|169454.2|169324.2|919
1660873200000|2022-08-19 01:40:00|169490.7|169360.7|169483.9|169353.9|169511.2|169381.2|169468.3|169338.3|962
1660873500000|2022-08-19 01:45:00|169484.1|169354.1|169442.6|169312.6|169511.7|169367.1|169438.4|169284.7|803
1660873800000|2022-08-19 01:50:00|169443.5|169313.5|169295.4|169165.4|169443.5|169313.5|169277.8|169133.8|858
1660874100000|2022-08-19 01:55:00|169293|169163|169311.5|169181.5|169337.4|169207.4|169285.3|169120.8|904
1660874400000|2022-08-19 02:00:00|169311.6|169181.6|169210.3|169080.3|169326.2|169196.2|169208.7|169078.7|871
1660874700000|2022-08-19 02:05:00|169210.6|169080.6|169092.2|168962.2|169228.9|169098.9|169085.6|168913.7|707
1660875000000|2022-08-19 02:10:00|169093.7|168963.7|169044.8|168914.8|169109.4|168979.4|169028.3|168898.3|676
1660875300000|2022-08-19 02:15:00|169034.3|168904.3|169284.1|169154.1|169287.5|169157.5|169034.3|168904.3|796
1660875600000|2022-08-19 02:20:00|169282.7|169152.7|169271.1|169141.1|169284.4|169154.4|169241.7|169111.7|830
1660875900000|2022-08-19 02:25:00|169271.8|169141.8|169209.7|169079.7|169274|169144|169175.7|169045.7|793
1660876200000|2022-08-19 02:30:00|169210.3|169080.3|169267.1|169137.1|169304.4|169174.4|169193.6|169063.6|815
1660876500000|2022-08-19 02:35:00|169263.7|169133.7|169157.1|169027.1|169273.9|169143.9|169139.5|169009.5|714
1660876800000|2022-08-19 02:40:00|169156.8|169026.8|169163.3|169033.3|169185|169055|169136.7|169006.7|751
1660877100000|2022-08-19 02:45:00|169162.9|169032.9|169224.7|169094.7|169249.5|169119.5|169161.7|169031.7|646
1660877400000|2022-08-19 02:50:00|169224.6|169094.6|169186.2|169056.2|169226.4|169096.4|169163.2|169033.2|731
1660877700000|2022-08-19 02:55:00|169186.5|169056.5|169103.7|168973.7|169194|169064|169094.6|168964.6|813
1660878000000|2022-08-19 03:00:00|169103.5|168973.5|169071.7|168941.7|169142.5|169012.5|169066.3|168936.3|883
1660878300000|2022-08-19 03:05:00|169070.3|168940.3|169079.6|168949.6|169090.4|168960.4|169067.6|168937.6|758
1660878600000|2022-08-19 03:10:00|169079.9|168949.9|169048.5|168918.5|169090.5|168960.5|169048.5|168918.5|772
1660878900000|2022-08-19 03:15:00|169034.4|168904.4|169089.1|168959.1|169090.5|168960.5|169022.6|168892.6|704
1660879200000|2022-08-19 03:20:00|169080.3|168950.3|169149.1|169019.1|169152.2|169022.2|169069.8|168939.8|573
1660879500000|2022-08-19 03:25:00|169149.3|169019.3|169192.7|169062.7|169348.9|169218.9|169144|169014|669
1660879800000|2022-08-19 03:30:00|169194.1|169064.1|169269.1|169139.1|169279.8|169149.8|169177.4|169047.4|795
1660880100000|2022-08-19 03:35:00|169264.7|169134.7|169196.7|169066.7|169274|169144|169169.4|168973.7|440
1660880400000|2022-08-19 03:40:00|169199.8|169069.8|169216.6|169086.6|169226.1|169096.1|169172.8|169042.8|424
1660880700000|2022-08-19 03:45:00|169217.2|169087.2|169211.1|169081.1|169223.5|169093.5|169193.7|169063.7|401
1660881000000|2022-08-19 03:50:00|169211.9|169081.9|169222.2|169092.2|169253.4|169100.4|169209|169043.2|239
1660881300000|2022-08-19 03:55:00|169222.1|169092.1|169231.9|169101.9|169237.6|169107.6|169197.8|169067.8|398
1660881600000|2022-08-19 04:00:00|169232.2|169102.2|169231.2|169101.2|169243.1|169113.1|169218.9|169088.9|257
1660881900000|2022-08-19 04:05:00|169232.7|169102.7|169242.2|169112.2|169252.4|169122.4|169224.3|169094.3|258
1660882200000|2022-08-19 04:10:00|169242.5|169112.5|169262|169132|169285.6|169155.6|169224.5|169094.5|483
1660882500000|2022-08-19 04:15:00|169262.7|169132.7|169281|169151|169300.3|169170.3|169246.9|169116.9|348
1660882800000|2022-08-19 04:20:00|169281.2|169151.2|169232.9|169102.9|169294.1|169164.1|169217.7|169063.3|410
1660883100000|2022-08-19 04:25:00|169232.7|169102.7|169228.8|169098.8|169289|169118.9|169208.4|169056|311
1660883400000|2022-08-19 04:30:00|169228.4|169098.4|169227.1|169097.1|169274.1|169113.7|169200.7|169070.7|369
1660883700000|2022-08-19 04:35:00|169226.6|169096.6|169219.5|169089.5|169243.4|169113.4|169206.8|169076.8|228
1660884000000|2022-08-19 04:40:00|169219.8|169089.8|169177.3|169047.3|169240.1|169110.1|169158|169028|332
1660884300000|2022-08-19 04:45:00|169176.2|169046.2|169107.1|168977.1|169196.2|169066.2|169096.2|168966.2|355
1660884600000|2022-08-19 04:50:00|169107.2|168977.2|169060.1|168930.1|169118.3|168988.3|169057.9|168927.9|267
1660884900000|2022-08-19 04:55:00|169058.5|168928.5|169130.1|169000.1|169149.6|169019.6|168988.3|168858.3|486
1660885200000|2022-08-19 05:00:00|169131|169001|169120.8|168990.8|169149.9|169019.9|169090.7|168960.7|442
1660885500000|2022-08-19 05:05:00|169113.5|168983.5|169157.6|169027.6|169193.7|169063.7|169103.5|168973.5|406
1660885800000|2022-08-19 05:10:00|169165.5|169035.5|169208.4|169078.4|169222|169092|169156.3|169026.3|334
1660886100000|2022-08-19 05:15:00|169218.6|169088.6|169088.4|168958.4|169218.6|169088.6|169076.2|168946.2|721
1660886400000|2022-08-19 05:20:00|169105.7|168975.7|169029.9|168899.9|169105.7|168975.7|168997|168867|348
1660886700000|2022-08-19 05:25:00|169027.1|168897.1|169009.4|168879.4|169164.3|169034.3|169004.6|168874.6|449
1660887000000|2022-08-19 05:30:00|169008.2|168878.2|169121.8|168991.8|169160.4|169030.4|168999.6|168869.6|815
1660887300000|2022-08-19 05:35:00|169122.2|168992.2|169105.2|168975.2|169130|169000|169103.9|168973.9|609
1660887600000|2022-08-19 05:40:00|169105.8|168975.8|169116.7|168986.7|169126.8|168996.8|169097.2|168967.2|741
1660887900000|2022-08-19 05:45:00|169117.9|168987.9|169110.6|168980.6|169157.8|169027.8|169095.3|168965.3|794
1660888200000|2022-08-19 05:50:00|169111.7|168981.7|169122.4|168992.4|169125.7|168995.7|169105.2|168975.2|768
1660888500000|2022-08-19 05:55:00|169121.9|168991.9|169117.3|168987.3|169134|169004|169099.1|168969.1|801
1660888800000|2022-08-19 06:00:00|169119.6|168989.6|169346.3|169256.3|169400.6|169270.6|169114.9|168984.9|916
1660889100000|2022-08-19 06:05:00|169345.6|169255.6|169217.9|169087.9|169375.5|169258.4|169213.8|169083.8|790
1660889400000|2022-08-19 06:10:00|169217.5|169087.5|169334.7|169204.7|169402.3|169248.7|169162.7|169051.4|650
1660889700000|2022-08-19 06:15:00|169335.6|169205.6|169347.9|169217.9|169384.4|169254.4|169312.6|169199.7|773
1660890000000|2022-08-19 06:20:00|169350.4|169220.4|169339.1|169209.1|169369.8|169243.6|169252.6|169122.6|821
1660890300000|2022-08-19 06:25:00|169339.5|169209.5|169156.5|169026.5|169349.8|169219.8|169140.4|169010.4|752
1660890600000|2022-08-19 06:30:00|169157.1|169027.1|169248.7|169118.7|169351.4|169238.3|169081.9|168976.5|746
1660890900000|2022-08-19 06:35:00|169247.5|169117.5|169355|169265|169483.4|169353.4|169237.2|169107.2|738
1660891200000|2022-08-19 06:40:00|169355.3|169265.3|169345.7|169215.7|169488.6|169378.7|169345.7|169215.7|847
1660891500000|2022-08-19 06:45:00|169345.6|169215.6|169388.1|169298.1|169451.3|169343.3|169305.1|169194.3|757
1660891800000|2022-08-19 06:50:00|169388.3|169298.3|169261.3|169131.3|169438.9|169310.4|169156.5|169066.5|702
1660892100000|2022-08-19 06:55:00|169261.2|169131.2|169202.9|169112.9|169329.7|169199.7|169158.2|169051.8|693
1660892400000|2022-08-19 07:00:00|169204.1|169114.1|169363.5|169233.5|169445.8|169329.5|169204.1|169114.1|739
1660892700000|2022-08-19 07:05:00|169363.9|169233.9|169232.1|169102.1|169377.5|169247.5|169168.7|169053.7|785
1660893000000|2022-08-19 07:10:00|169231.9|169101.9|169165.7|169075.7|169293.6|169163.6|169067.3|168977.3|712
1660893300000|2022-08-19 07:15:00|169166.3|169076.3|169046.8|168956.8|169259.9|169169.9|169038.1|168948.1|679
1660893600000|2022-08-19 07:20:00|169046.4|168956.4|169075.5|168985.5|169119.2|169029.2|168942.1|168852.1|873
1660893900000|2022-08-19 07:25:00|169075.8|168985.8|168973.3|168883.3|169111.2|169021.2|168958.5|168868.5|770
1660894200000|2022-08-19 07:30:00|168975.1|168885.1|168891.7|168761.7|168988.2|168898.2|168864.7|168756.9|784
1660894500000|2022-08-19 07:35:00|168891.5|168761.5|168952.5|168822.5|168999.8|168909.8|168858.2|168739.7|890
1660894800000|2022-08-19 07:40:00|168952.7|168822.7|168929.1|168839.1|168975.9|168879.1|168910.2|168820.2|695
1660895100000|2022-08-19 07:45:00|168929.2|168839.2|168986.3|168896.3|168999.5|168900|168868|168778|581
1660895400000|2022-08-19 07:50:00|168987.8|168897.8|169070.6|168980.6|169091.4|168987.9|168965.9|168875.9|564
1660895700000|2022-08-19 07:55:00|169071.4|168981.4|169048.3|168958.3|169072.8|168982.8|168914.2|168824.2|948
1660896000000|2022-08-19 08:00:00|169050.3|168960.3|169132.6|169042.6|169135.1|169045.1|168981.7|168891.7|707
1660896300000|2022-08-19 08:05:00|169132.1|169042.1|169217|169127|169270|169180|169122.2|169032.2|829
1660896600000|2022-08-19 08:10:00|169217.1|169127.1|169312.5|169222.5|169315.4|169225.4|169138.3|169048.3|920
1660896900000|2022-08-19 08:15:00|169330.7|169240.7|169281.5|169191.5|169352.2|169262.2|169206.8|169116.8|793
1660897200000|2022-08-19 08:20:00|169282.2|169192.2|169430.3|169340.3|169477.9|169387.9|169281.6|169191.6|759
1660897500000|2022-08-19 08:25:00|169430.1|169340.1|168971.3|168841.3|169439.1|169349.1|168963.4|168833.4|920
1660897800000|2022-08-19 08:30:00|168973.1|168843.1|168861.5|168731.5|168982.6|168856|168730|168600|787
1660898100000|2022-08-19 08:35:00|168860.8|168730.8|168851.9|168761.9|168881.4|168787.8|168795.7|168705.7|800
1660898400000|2022-08-19 08:40:00|168851.8|168761.8|169013.6|168923.6|169030.4|168932.2|168834.3|168744.3|773
1660898700000|2022-08-19 08:45:00|169013|168923|169120.1|168990.1|169141.2|169011.2|168966.4|168858.4|574
1660899000000|2022-08-19 08:50:00|169117|168987|168982.1|168852.1|169123.6|169009.4|168964.2|168848.6|438
1660899300000|2022-08-19 08:55:00|168980.7|168850.7|168920.6|168830.6|168982.7|168876.7|168914.1|168824.1|663
1660899600000|2022-08-19 09:00:00|168921.6|168831.6|169029.3|168939.3|169063.3|168956.5|168909.9|168819.9|434
1660899900000|2022-08-19 09:05:00|169025.7|168935.7|169048|168958|169130.6|169017.8|169011.6|168883.6|584
1660900200000|2022-08-19 09:10:00|169048.7|168958.7|169189.6|169099.6|169193.6|169103.6|169022.1|168932.1|867
1660900500000|2022-08-19 09:15:00|169194.8|169104.8|169221.5|169131.5|169247.7|169136|169065.8|168975.8|673
1660900800000|2022-08-19 09:20:00|169222|169132|169260|169170|169325.3|169205.1|169208.6|169111|616
1660901100000|2022-08-19 09:25:00|169260.2|169170.2|169223.9|169133.9|169266.8|169176.8|169207.4|169103.9|580
1660901400000|2022-08-19 09:30:00|169240.1|169110.1|169480|169390|169480|169390|169225.1|169095.1|713
1660901700000|2022-08-19 09:35:00|169482.8|169392.8|169357.3|169267.3|169518.8|169428.8|169339|169249|622
1660902000000|2022-08-19 09:40:00|169357.6|169267.6|169510.6|169420.6|169511.4|169421.4|169249.9|169159.9|635
1660902300000|2022-08-19 09:45:00|169505|169415|169696.6|169606.6|169698.1|169608.1|169490.1|169400.1|774
1660902600000|2022-08-19 09:50:00|169696.2|169606.2|169728.3|169638.3|169779.7|169675.1|169691.6|169597.1|644
1660902900000|2022-08-19 09:55:00|169728.5|169638.5|169712|169622|169753.6|169663.6|169669|169567.4|432
1660903200000|2022-08-19 10:00:00|169711.7|169621.7|169956.2|169866.2|169958.3|169868.3|169686.5|169596.5|813
1660903500000|2022-08-19 10:05:00|169951.6|169861.6|169933.5|169843.5|170001.2|169911.2|169888.4|169798.4|640
1660903800000|2022-08-19 10:10:00|169939.5|169849.5|169930.5|169840.5|170073|169979.8|169903.5|169813.2|734
1660904100000|2022-08-19 10:15:00|169930.4|169840.4|169777.1|169687.1|169949|169840.5|169756|169655.2|545
1660904400000|2022-08-19 10:20:00|169776.7|169686.7|169875.9|169785.9|169894.3|169796.3|169744.9|169654.9|580
1660904700000|2022-08-19 10:25:00|169875.1|169785.1|169767.8|169677.8|169908.9|169815.3|169761.9|169671.9|470
1660905000000|2022-08-19 10:30:00|169767.9|169677.9|169866.5|169776.5|169868.9|169778.9|169766.5|169676.5|430
1660905300000|2022-08-19 10:35:00|169850.6|169760.6|169855.4|169765.4|169871.8|169781.8|169830|169721.7|375
1660905600000|2022-08-19 10:40:00|169854.6|169764.6|170015.1|169925.1|170067.5|169977.5|169854.6|169764.6|426
1660905900000|2022-08-19 10:45:00|170014.4|169924.4|170200.9|170110.9|170211.6|170121.6|169994.9|169904.9|471
1660906200000|2022-08-19 10:50:00|170200.5|170110.5|170240.9|170150.9|170243.7|170153.7|170192.2|170083.9|441
1660906500000|2022-08-19 10:55:00|170241.2|170151.2|170225.1|170135.1|170378.4|170264.7|170218.7|170128.7|541
1660906800000|2022-08-19 11:00:00|170222.3|170132.3|170123.2|170033.2|170222.3|170132.3|170077.4|169987.4|606
1660907100000|2022-08-19 11:05:00|170123.6|170033.6|170104.5|170014.5|170215.7|170125.7|170103.3|170013.3|435
1660907400000|2022-08-19 11:10:00|170105.4|170015.4|170065.7|169975.7|170125.8|170035.8|170051.4|169961.4|689
1660907700000|2022-08-19 11:15:00|170067|169977|170043.8|169953.8|170069.3|169979.3|169952.3|169862.3|727
1660908000000|2022-08-19 11:20:00|170043.9|169953.9|169998.3|169908.3|170045|169955|169936.2|169846.2|636
1660908300000|2022-08-19 11:25:00|169995.5|169905.5|169974.3|169884.3|170022|169932|169963.3|169873.3|528
1660908600000|2022-08-19 11:30:00|169974.4|169884.4|169878.2|169788.2|169974.4|169884.4|169874.2|169784.2|653
1660908900000|2022-08-19 11:35:00|169880.9|169790.9|170004.2|169914.2|170107.1|170017.1|169863.4|169773.4|688
1660909200000|2022-08-19 11:40:00|170005.8|169915.8|170056.3|169966.3|170114.2|170024.2|170001.7|169911.7|522
1660909500000|2022-08-19 11:45:00|170055.4|169965.4|170121.7|170031.7|170128.8|170038.8|170043.4|169953.4|597
1660909800000|2022-08-19 11:50:00|170123.3|170033.3|170141.4|170051.4|170198.4|170108.4|170099.8|170009.8|527
1660910100000|2022-08-19 11:55:00|170146.3|170056.3|170268.9|170178.9|170308.8|170202.5|170138.8|170048.8|597
1660910400000|2022-08-19 12:00:00|170266.4|170176.4|170076.1|169986.1|170282.7|170192.7|170075.7|169985.7|670
1660910700000|2022-08-19 12:05:00|170075.5|169985.5|170117.6|170027.6|170149.8|170059.8|170048.6|169958.6|713
1660911000000|2022-08-19 12:10:00|170118|170028|170117.1|170027.1|170228.6|170138.6|170058.4|169968.4|731
1660911300000|2022-08-19 12:15:00|170125.1|170035.1|170012.2|169922.2|170134.6|170044.6|169999.5|169909.5|749
1660911600000|2022-08-19 12:20:00|170008.9|169918.9|170166.4|170076.4|170181|170091|169992.7|169902.7|496
1660911900000|2022-08-19 12:25:00|170167.4|170077.4|170260.4|170170.4|170270.1|170180.1|170156|170066|664
1660912200000|2022-08-19 12:30:00|170259|170169|170178.4|170088.4|170315.8|170225|170160.5|170070.5|926
1660912500000|2022-08-19 12:35:00|170178.2|170088.2|169917.6|169827.6|170181.4|170091.4|169915.7|169825.7|857
1660912800000|2022-08-19 12:40:00|169917.5|169827.5|169875.9|169785.9|169930.1|169840.1|169816.3|169726.3|938
1660913100000|2022-08-19 12:45:00|169880.2|169790.2|169847.8|169757.8|169903.8|169813.8|169829.3|169739.3|759
1660913400000|2022-08-19 12:50:00|169847.5|169757.5|169640.1|169550.1|169848.3|169758.3|169567.1|169477.1|852
1660913700000|2022-08-19 12:55:00|169681.2|169591.2|169822|169732|169867.9|169777.9|169681.2|169591.2|824
1660914000000|2022-08-19 13:00:00|169813|169723|169880.5|169790.5|169890.3|169800.3|169740.6|169629.1|827
1660914300000|2022-08-19 13:05:00|169880.1|169790.1|169813|169723|169936.4|169846.4|169793.6|169703.6|761
1660914600000|2022-08-19 13:10:00|169812.3|169722.3|169770.8|169640.8|169882.8|169792.8|169732.2|169626.2|675
1660914900000|2022-08-19 13:15:00|169764.9|169634.9|169745.9|169655.9|169827.2|169737.2|169641.9|169551.9|1026
1660915200000|2022-08-19 13:20:00|169745.7|169655.7|169619.5|169529.5|169785.8|169678.1|169619.5|169529.5|932
1660915500000|2022-08-19 13:25:00|169622.7|169532.7|169682.3|169592.3|169812.2|169722.2|169622.7|169532.7|880
1660915800000|2022-08-19 13:30:00|169682.2|169592.2|169699.9|169609.9|169802.7|169697.4|169682.2|169592.2|732
1660916100000|2022-08-19 13:35:00|169699.2|169609.2|169853.8|169763.8|169865.9|169775.9|169665.9|169575.9|811
1660916400000|2022-08-19 13:40:00|169853.2|169763.2|169885.2|169755.2|169946.4|169839|169834.9|169744.9|940
1660916700000|2022-08-19 13:45:00|169885.6|169755.6|169963.9|169873.9|170029.3|169939.3|169867.8|169755.2|1011
1660917000000|2022-08-19 13:50:00|169962.3|169872.3|169733.5|169643.5|169985.4|169890.3|169706.3|169616.3|853
1660917300000|2022-08-19 13:55:00|169734.8|169644.8|169864.9|169774.9|169874.2|169784.2|169714.4|169624.4|900
1660917600000|2022-08-19 14:00:00|169863.2|169773.2|169834.3|169744.3|169903.7|169813.7|169717.1|169627.1|890
1660917900000|2022-08-19 14:05:00|169832.3|169742.3|169966.8|169876.8|169991.2|169881.5|169727|169637|761
1660918200000|2022-08-19 14:10:00|169966.7|169876.7|169938.8|169848.8|169999.3|169889.4|169883.7|169793.7|753
1660918500000|2022-08-19 14:15:00|169939.1|169849.1|169886.5|169796.5|169970.2|169880.2|169884.2|169794.2|745
1660918800000|2022-08-19 14:20:00|169885.5|169795.5|169969.4|169879.4|169970.8|169880.8|169819.7|169729.7|768
1660919100000|2022-08-19 14:25:00|169969.6|169879.6|169985.9|169895.9|170116.2|170026.2|169928.6|169838.6|817
1660919400000|2022-08-19 14:30:00|169984.8|169894.8|170018|169928|170032.5|169942.5|169932.8|169842.8|772
1660919700000|2022-08-19 14:35:00|170018.2|169928.2|170137.9|170047.9|170138|170048|169982.8|169892.8|806
1660920000000|2022-08-19 14:40:00|170137.5|170047.5|170141.6|170051.6|170144.9|170054.9|170066|169976|787
1660920300000|2022-08-19 14:45:00|170141.7|170051.7|170077.1|169987.1|170141.7|170051.7|170061.5|169971.5|833
1660920600000|2022-08-19 14:50:00|170076.7|169986.7|170130.5|170040.5|170148.4|170058.4|170065|169975|871
1660920900000|2022-08-19 14:55:00|170130.3|170040.3|170112.3|170022.3|170149.8|170059.8|170091.4|170001.4|931
1660921200000|2022-08-19 15:00:00|170108.9|170018.9|170203.3|170113.3|170233.4|170143.4|170103.3|170013.3|788
1660921500000|2022-08-19 15:05:00|170203.1|170113.1|170203.4|170113.4|170228.7|170138.7|170129.1|170039.1|763
1660921800000|2022-08-19 15:10:00|170205.4|170115.4|170246.8|170156.8|170323.8|170233.8|170143.9|170053.9|588
1660922100000|2022-08-19 15:15:00|170247.5|170157.5|170268.4|170178.4|170305.3|170215.3|170184.9|170094.9|458
1660922400000|2022-08-19 15:20:00|170268|170178|170281.8|170191.8|170312.4|170204.8|170184.5|170094.5|815
1660922700000|2022-08-19 15:25:00|170281.2|170191.2|170208.2|170118.2|170331.6|170241.6|170193.7|170103.7|702
1660923000000|2022-08-19 15:30:00|170215.7|170125.7|170194.3|170104.3|170246.1|170156.1|170185.7|170095.7|876
1660923300000|2022-08-19 15:35:00|170193.7|170103.7|170189.9|170099.9|170201.1|170111.1|170175.8|170085.8|962
1660923600000|2022-08-19 15:40:00|170192.4|170102.4|170213.5|170123.5|170227.3|170137.3|170169.5|170079.5|824
1660923900000|2022-08-19 15:45:00|170212.8|170122.8|170061.9|169971.9|170236.2|170146.2|170043.3|169953.3|773
1660924200000|2022-08-19 15:50:00|170062|169972|170142.7|170052.7|170190.7|170100.7|170049.6|169959.6|560
1660924500000|2022-08-19 15:55:00|170143|170053|170318.3|170228.3|170318.3|170228.3|170141.3|170051.3|607
1660924800000|2022-08-19 16:00:00|170318.1|170228.1|170277.3|170187.3|170326.1|170228.2|170272.7|170171|791
1660925100000|2022-08-19 16:05:00|170277.2|170187.2|170322.6|170232.6|170326.3|170236.3|170273.9|170169.2|491
1660925400000|2022-08-19 16:10:00|170318.8|170228.8|170178.3|170088.3|170318.8|170228.8|170174.8|170071.5|652
1660925700000|2022-08-19 16:15:00|170178.1|170088.1|170178.8|170048.8|170244.9|170114.9|170046.6|169946.4|832
1660926000000|2022-08-19 16:20:00|170177.6|170047.6|170294.8|170164.8|170304.1|170192.1|170175|170045|424
1660926300000|2022-08-19 16:25:00|170295.1|170165.1|170271.5|170181.5|170306.9|170198.4|170259.8|170158.7|351
1660926600000|2022-08-19 16:30:00|170271.3|170181.3|170210.3|170080.3|170288.5|170198.5|170201.3|170071.3|355
1660926900000|2022-08-19 16:35:00|170209.9|170079.9|170178.6|170088.6|170216.1|170105.6|170177.1|170067.2|366
1660927200000|2022-08-19 16:40:00|170182|170052|170129.1|170039.1|170182|170052|170115.1|170006.5|329
1660927500000|2022-08-19 16:45:00|170129.2|170039.2|170132.7|170042.7|170146.7|170042.7|170111.4|170002.6|297
1660927800000|2022-08-19 16:50:00|170132.8|170042.8|170093.7|169963.7|170225.2|170109|170072.2|169961|442
1660928100000|2022-08-19 16:55:00|170092.6|169962.6|170091.1|169961.1|170139.9|170029.2|170065.2|169953.2|423
1660928400000|2022-08-19 17:00:00|170090.9|169960.9|170178.3|170088.3|170256.4|170155.6|170061.3|169950.7|656
1660928700000|2022-08-19 17:05:00|170177.2|170087.2|170172.8|170082.8|170196.7|170093.9|170163.7|170054.7|295
1660929000000|2022-08-19 17:10:00|170173|170083|170206.5|170116.5|170226.9|170122.2|170154.5|170051.6|392
1660929300000|2022-08-19 17:15:00|170207.3|170117.3|170208.7|170118.7|170215|170125|170201.5|170111.5|269
1660929600000|2022-08-19 17:20:00|170209.4|170119.4|170224.6|170094.6|170228.4|170124|170201.9|170092.3|201
1660929900000|2022-08-19 17:25:00|170224|170094|170255.6|170165.6|170297.2|170189|170201.6|170092.3|360
1660930200000|2022-08-19 17:30:00|170264.1|170174.1|170245.5|170155.5|170290.8|170180.9|170236.9|170145.8|521
1660930500000|2022-08-19 17:35:00|170246.3|170156.3|170250.8|170160.8|170276.4|170164.3|170245.5|170133.5|427
1660930800000|2022-08-19 17:40:00|170251.2|170161.2|170244.3|170154.3|170277|170163.8|170241.8|170130.1|415
1660931100000|2022-08-19 17:45:00|170263.2|170133.2|170206.7|170076.7|170264.6|170148.9|170181.9|170068|450
1660931400000|2022-08-19 17:50:00|170205.3|170075.3|170060.5|169930.5|170205.3|170075.3|170040|169927.1|665
1660931700000|2022-08-19 17:55:00|170060.1|169930.1|170178.9|170048.9|170189.6|170059.6|170043|169928.7|579
1660932000000|2022-08-19 18:00:00|170179.7|170049.7|170202.3|170112.3|170247.9|170138.7|170164.6|170044|589
1660932300000|2022-08-19 18:05:00|170202.5|170112.5|170219.7|170129.7|170242.6|170130.4|170199.6|170089.3|259
1660932600000|2022-08-19 18:10:00|170220.4|170130.4|170269.9|170139.9|170272|170155.1|170200.5|170109.5|443
1660932900000|2022-08-19 18:15:00|170265.7|170135.7|170128.4|169998.4|170286.1|170182.6|170111.6|169981.6|662
1660933200000|2022-08-19 18:20:00|170128.9|169998.9|170136.5|170046.5|170183.7|170065.1|170112|169998.9|441
1660933500000|2022-08-19 18:25:00|170138.6|170048.6|170164|170034|170174.7|170066.6|170136.5|170024|532
1660933800000|2022-08-19 18:30:00|170169.6|170039.6|170150.9|170060.9|170174.2|170071.4|170139.6|170026.9|627
1660934100000|2022-08-19 18:35:00|170151.1|170061.1|170221|170131|170248.7|170137.7|170148.9|170036.8|366
1660934400000|2022-08-19 18:40:00|170217.5|170127.5|170223.2|170133.2|170250.9|170147.7|170210.9|170103.4|266
1660934700000|2022-08-19 18:45:00|170217.8|170127.8|170223.3|170133.3|170249.3|170141.7|170213.6|170105.9|191
1660935000000|2022-08-19 18:50:00|170223.9|170133.9|170345.8|170255.8|170365.8|170260.5|170217.9|170101.6|357
1660935300000|2022-08-19 18:55:00|170347|170257|170547.4|170417.4|170547.4|170447.9|170343.8|170253.8|935
1660935600000|2022-08-19 19:00:00|170521|170431|170507.8|170377.8|170549.6|170437.5|170484.1|170371.4|866
1660935900000|2022-08-19 19:05:00|170506.5|170376.5|170478.9|170348.9|170516.7|170397.5|170435.3|170305.3|438
1660936200000|2022-08-19 19:10:00|170481.2|170351.2|170373.4|170243.4|170501.5|170391.4|170369.4|170239.4|391
1660936500000|2022-08-19 19:15:00|170369.2|170239.2|170360.1|170230.1|170383.1|170253.1|170358|170228|264
1660936800000|2022-08-19 19:20:00|170360|170230|170387.2|170257.2|170390.7|170281|170338.9|170223.3|345
1660937100000|2022-08-19 19:25:00|170386.5|170256.5|170383.8|170293.8|170412.9|170296|170365.2|170255.4|274
1660937400000|2022-08-19 19:30:00|170384.1|170294.1|170396.7|170306.7|170419|170311.1|170384.1|170271.9|340
1660937700000|2022-08-19 19:35:00|170396.9|170306.9|170396.1|170266.1|170442.8|170319.7|170381.2|170251.2|353
1660938000000|2022-08-19 19:40:00|170400.9|170270.9|170353.5|170223.5|170400.9|170270.9|170326.1|170207.9|288
1660938300000|2022-08-19 19:45:00|170327.3|170237.3|170350.2|170220.2|170372.2|170259.6|170322.9|170209|401
1660938600000|2022-08-19 19:50:00|170347|170217|170361.3|170231.3|170375.9|170254|170337.4|170209.8|312
1660938900000|2022-08-19 19:55:00|170365.4|170235.4|170314.1|170184.1|170368.3|170254.1|170290.4|170164.4|354
1660939200000|2022-08-19 20:00:00|170317.3|170187.3|170258.3|170128.3|170354.1|170224.1|170212.9|170082.9|715
1660939500000|2022-08-19 20:05:00|170258.4|170128.4|170258.2|170128.2|170266.9|170136.9|170253.6|170123.6|332
1660939800000|2022-08-19 20:10:00|170259.9|170129.9|170256.3|170126.3|170267.9|170137.9|170252.9|170122.9|397
1660940100000|2022-08-19 20:15:00|170256|170126|170257.6|170127.6|170263.7|170152.1|170231.5|170114.8|335
1660940400000|2022-08-19 20:20:00|170257.4|170127.4|170258.8|170128.8|170262.3|170132.3|170189.7|170059.7|418
1660940700000|2022-08-19 20:25:00|170282.1|170152.1|170273.1|170143.1|170289.7|170159.7|170250.9|170120.9|388
1660941000000|2022-08-19 20:30:00|170278.5|170148.5|170239.5|170109.5|170290.4|170160.4|170210.9|170080.9|500
1660941300000|2022-08-19 20:35:00|170236.4|170106.4|170128.3|169998.3|170248|170118|170126.6|169996.6|203
1660941600000|2022-08-19 20:40:00|170128.9|169998.9|170098.7|169968.7|170131.5|170001.5|170066.2|169940|386
1660941900000|2022-08-19 20:45:00|170098.5|169968.5|170097.7|169967.7|170111.8|169981.8|170093.9|169963.9|224
1660942200000|2022-08-19 20:50:00|170099|169969|170100|169970|170121|169991|170097.5|169967.5|88
1660942500000|2022-08-19 20:55:00|170105.6|169975.6|170107.7|169977.7|170231.1|170001.9|170093.3|169889.1|111
1661112000000|2022-08-21 20:00:00|170221|169829|170240.5|169852|170240.5|169852|170221|169829|2
1661115600000|2022-08-21 21:00:00|170215.5|169877|170215.5|169877|170215.5|169877|170215.5|169877|1
1661115900000|2022-08-21 21:05:00|170185.2|169843.2|170215.5|169877|170215.5|169877|170185.2|169843.2|6
1661116200000|2022-08-21 21:10:00|170218.5|169817.8|170217|169877|170218.5|169877|170159.8|169817.8|5
1661116500000|2022-08-21 21:15:00|170153.7|169811.7|170155.3|169813.3|170205.2|169877|170153.7|169811.7|35
1661116800000|2022-08-21 21:20:00|170203.5|169877|170196.6|169854.6|170206.5|169877|170121|169779|43
1661117100000|2022-08-21 21:25:00|170186.8|169844.8|170138.9|169796.9|170207.8|169877|170092.7|169750.7|105
1661117400000|2022-08-21 21:30:00|170191.8|169849.8|170161.5|169819.5|170199.7|169857.7|170077.4|169735.4|191
1661117700000|2022-08-21 21:35:00|170205.2|169863.2|170189.6|169847.6|170309.5|169967.5|170128.9|169786.9|84
1661118000000|2022-08-21 21:40:00|170232.4|169890.4|170163.7|169821.7|170309.5|169967.5|170121|169779|67
1661118300000|2022-08-21 21:45:00|170219.9|169877.9|170259.5|169917.5|170309.5|169967.5|170106.9|169764.9|45
1661118600000|2022-08-21 21:50:00|170205.9|169877|170230.1|169888.1|170309.5|169967.5|170045.3|169703.3|58
1661118900000|2022-08-21 21:55:00|170215.4|169876.9|170267.3|169925.3|170278.6|169936.6|169990.9|169648.9|117
1661119200000|2022-08-21 22:00:00|170178.1|169836.1|170156.9|169814.9|170222.3|169880.3|170131.7|169789.7|318
1661119500000|2022-08-21 22:05:00|170146.4|169804.4|170173.9|169831.9|170217.7|169875.7|170092.7|169750.7|304
1661119800000|2022-08-21 22:10:00|170198.1|169856.1|170150.5|169808.5|170226.2|169884.2|170057.6|169715.6|181
1661120100000|2022-08-21 22:15:00|170141.2|169799.2|170194.2|169852.2|170268.6|169926.6|170041.4|169699.4|160
1661120400000|2022-08-21 22:20:00|170181.8|169839.8|170097.5|169755.5|170287.1|169945.1|170057.4|169715.4|149
1661120700000|2022-08-21 22:25:00|170096|169754|170145.2|169803.2|170263.6|169921.6|170056.6|169714.6|185
1661121000000|2022-08-21 22:30:00|170199.6|169857.6|170160.1|169818.1|170286|169944|170060.3|169718.3|170
1661121300000|2022-08-21 22:35:00|170154.9|169812.9|170149|169807|170204.6|169862.6|170097|169779.7|189
1661121600000|2022-08-21 22:40:00|170109.9|169794|170123.7|169789.1|170192.3|169850.3|170109.9|169778.8|177
1661121900000|2022-08-21 22:45:00|170124.2|169784|170156.5|169814.5|170184.7|169842.7|170111|169784|158
1661122200000|2022-08-21 22:50:00|170155.9|169813.9|170134.1|169792.1|170170.8|169834.8|170105.9|169774.6|225
1661122500000|2022-08-21 22:55:00|170135.6|169793.6|170133.3|169812.8|170174.5|169842|170112.7|169780.1|213
1661122800000|2022-08-21 23:00:00|170129.6|169789.4|170336.4|170069|170407.8|170079.2|170111|169788.3|875
1661123100000|2022-08-21 23:05:00|170335.7|170072.4|170333|170045.6|170356.1|170072.4|170296.1|169989.5|1029
1661123400000|2022-08-21 23:10:00|170332|170064|170250.8|170013.7|170375.4|170067|170220.3|169957.7|224
1661123700000|2022-08-21 23:15:00|170251.6|170013.8|170191|169957.4|170251.6|170048.7|170152.3|169898.8|257
1661124000000|2022-08-21 23:20:00|170193|169966.6|170228|169961.6|170255.1|170006.4|170188|169944.7|185
1661124300000|2022-08-21 23:25:00|170229.7|169958.9|170205.1|169994.7|170259.9|170010.9|170189|169946|203
1661124600000|2022-08-21 23:30:00|170223.3|169984.1|170227.4|169968.4|170293.7|170001.4|170193|169937.2|369
1661124900000|2022-08-21 23:35:00|170226.7|169968.9|170172.7|169942.2|170287.3|169999.1|170168.3|169929|245
1661125200000|2022-08-21 23:40:00|170172.6|169942.7|170193.8|169967.8|170294.7|170159.3|170096.9|169907.6|528
1661125500000|2022-08-21 23:45:00|170194.6|169967.3|170299.7|170169.7|170433.3|170243.9|170154.9|169946.6|684
1661125800000|2022-08-21 23:50:00|170298.3|170168.3|170424.5|170294.5|170465.6|170300.1|170298.3|170168.3|787
1661126100000|2022-08-21 23:55:00|170423.6|170293.6|170466.8|170336.8|170527|170397|170409|170227.9|739
1661126400000|2022-08-22 00:00:00|170466.9|170336.9|170496.3|170366.3|170526.2|170396.2|170452.3|170322.3|881
1661126700000|2022-08-22 00:05:00|170495|170365|170515.3|170385.3|170519.3|170389.3|170453.4|170323.4|728
1661127000000|2022-08-22 00:10:00|170514.3|170384.3|170492.5|170362.5|170517.7|170387.7|170475.9|170345.9|574
1661127300000|2022-08-22 00:15:00|170492.8|170362.8|170499.4|170369.4|170500.9|170370.9|170481|170351|422
1661127600000|2022-08-22 00:20:00|170500.3|170370.3|170507.8|170377.8|170529.8|170384.8|170482.3|170325.1|695
1661127900000|2022-08-22 00:25:00|170508|170378|170517.6|170387.6|170524.2|170394.2|170501.8|170371.8|815
1661128200000|2022-08-22 00:30:00|170519.4|170389.4|170498.7|170368.7|170522.9|170392.9|170493.9|170363.9|740
1661128500000|2022-08-22 00:35:00|170498.9|170368.9|170495.5|170365.5|170503.4|170373.4|170475.5|170345.5|398
1661128800000|2022-08-22 00:40:00|170496.6|170366.6|170498.7|170368.7|170504.3|170374.3|170474.4|170344.4|435
1661129100000|2022-08-22 00:45:00|170499.8|170369.8|170502.1|170372.1|170508|170375.5|170485.7|170308|576
1661129400000|2022-08-22 00:50:00|170499.9|170369.9|170493.6|170363.6|170512|170382|170487|170357|723
1661129700000|2022-08-22 00:55:00|170493|170363|170504.1|170374.1|170516.6|170386.6|170467.5|170337.5|712
1661130000000|2022-08-22 01:00:00|170505|170375|170433.4|170303.4|170507.2|170377.2|170405.9|170275.9|788
1661130300000|2022-08-22 01:05:00|170434.3|170304.3|170396.6|170266.6|170496.3|170361.2|170392.2|170262.2|697
1661130600000|2022-08-22 01:10:00|170393.7|170263.7|170391.7|170261.7|170428.9|170298.9|170378.4|170248.4|779
1661130900000|2022-08-22 01:15:00|170388.8|170258.8|170399.6|170269.6|170413.5|170283.5|170294.8|170143|779
1661131200000|2022-08-22 01:20:00|170400.4|170270.4|170401.5|170271.5|170411.6|170281.6|170360.8|170230.8|635
1661131500000|2022-08-22 01:25:00|170401.7|170271.7|170265.4|170135.4|170410.2|170280.2|170246.9|170116.9|768
1661131800000|2022-08-22 01:30:00|170265.1|170135.1|170264.7|170134.7|170285|170155|170245.5|170115.5|830
1661132100000|2022-08-22 01:35:00|170269.4|170139.4|170344.7|170214.7|170360.8|170230.8|170265.1|170135.1|905
1661132400000|2022-08-22 01:40:00|170343|170213|170289.1|170159.1|170360.4|170230.4|170286.6|170156.6|707
1661132700000|2022-08-22 01:45:00|170292.4|170162.4|170211.1|170081.1|170311.4|170181.4|170189.8|170039|673
1661133000000|2022-08-22 01:50:00|170212.8|170082.8|170276.5|170146.5|170292.5|170162.5|170208.9|170078.9|747
1661133300000|2022-08-22 01:55:00|170277.6|170147.6|170276.9|170146.9|170311.6|170177.7|170248.6|170105.9|587
1661133600000|2022-08-22 02:00:00|170277.5|170147.5|170221.2|170091.2|170288|170158|170215.9|170085.9|868
1661133900000|2022-08-22 02:05:00|170221.9|170091.9|170274.5|170144.5|170307.8|170156.4|170220.7|170090.7|782
1661134200000|2022-08-22 02:10:00|170274.8|170144.8|170272.4|170142.4|170297.4|170167.4|170259.8|170129.8|637
1661134500000|2022-08-22 02:15:00|170272.1|170142.1|170177.9|170047.9|170274.1|170144.1|170177.9|170047.9|767
1661134800000|2022-08-22 02:20:00|170177.1|170047.1|170168.1|170038.1|170196.3|170066.3|170148.2|170018.2|794
1661135100000|2022-08-22 02:25:00|170164.8|170034.8|170270|170140|170277|170147|170148.8|170018.8|814
1661135400000|2022-08-22 02:30:00|170270.1|170140.1|170273.6|170143.6|170285.6|170155.6|170268.7|170138.7|705
1661135700000|2022-08-22 02:35:00|170274.6|170144.6|170236|170106|170278.6|170148.6|170215.5|170085.5|606
1661136000000|2022-08-22 02:40:00|170234.5|170104.5|170277.5|170147.5|170285|170155|170233.7|170103.7|786
1661136300000|2022-08-22 02:45:00|170277.2|170147.2|170265.8|170135.8|170287.5|170157.5|170263.3|170133.3|710
1661136600000|2022-08-22 02:50:00|170266.6|170136.6|170197.5|170067.5|170268.3|170138.3|170192.8|170062.8|613
1661136900000|2022-08-22 02:55:00|170196.8|170066.8|170025.6|169895.6|170199.2|170069.2|170023|169893|792
1661137200000|2022-08-22 03:00:00|170024.1|169894.1|170119.3|169989.3|170125.4|169995.4|170023.7|169893.7|714
1661137500000|2022-08-22 03:05:00|170120.1|169990.1|170090.5|169960.5|170129.7|169999.7|170088.7|169958.7|749
1661137800000|2022-08-22 03:10:00|170091.2|169961.2|170066.7|169936.7|170111.9|169981.9|170031.4|169901.4|703
1661138100000|2022-08-22 03:15:00|170065.3|169935.3|170052.2|169922.2|170110.1|169946.4|170031.9|169839.9|608
1661138400000|2022-08-22 03:20:00|170050.2|169920.2|170075.1|169945.1|170150.9|169978.5|170038.1|169853.8|556
1661138700000|2022-08-22 03:25:00|170074.8|169944.8|170078.7|169948.7|170150.7|169990.9|170054.1|169881.9|608
1661139000000|2022-08-22 03:30:00|170080.4|169950.4|170097.4|169967.4|170114|169976.2|170059|169902.3|623
1661139300000|2022-08-22 03:35:00|170095.7|169965.7|170100.3|169970.3|170132.8|170002.8|170058.5|169928.5|629
1661139600000|2022-08-22 03:40:00|170104.2|169974.2|170101|169971|170154.9|170002|170084.9|169940.9|682
1661139900000|2022-08-22 03:45:00|170109.1|169979.1|170111.7|169981.7|170141.5|170011.5|170083.2|169953.2|619
1661140200000|2022-08-22 03:50:00|170109.2|169979.2|170090.7|169960.7|170129.4|169999.4|170062.8|169932.8|497
1661140500000|2022-08-22 03:55:00|170091.8|169961.8|170099.1|169969.1|170142.5|169991.5|170070.5|169923.6|458
1661140800000|2022-08-22 04:00:00|170098.8|169968.8|170113.1|169983.1|170144.5|170014.5|170098.6|169968.6|633
1661141100000|2022-08-22 04:05:00|170106.4|169976.4|170127.3|169997.3|170164|170020.4|170103.3|169958.1|667
1661141400000|2022-08-22 04:10:00|170133.4|170003.4|170127.5|169997.5|170145.1|170015.1|170106.7|169976.7|656
1661141700000|2022-08-22 04:15:00|170127.7|169997.7|170104.9|169974.9|170147.8|170017.8|170098|169968|667
1661142000000|2022-08-22 04:20:00|170104.1|169974.1|170059.9|169929.9|170120.4|169990.4|170031|169901|503
1661142300000|2022-08-22 04:25:00|170041.7|169911.7|170064.7|169934.7|170103|169943.7|170036.1|169878.2|557
1661142600000|2022-08-22 04:30:00|170063.9|169933.9|170075.3|169945.3|170098|169968|170045.8|169915.8|596
1661142900000|2022-08-22 04:35:00|170076.2|169946.2|170096.2|169966.2|170124.5|169994.5|170055.2|169925.2|435
1661143200000|2022-08-22 04:40:00|170092.3|169962.3|170084.5|169954.5|170117.7|169987.7|170064.7|169934.7|639
1661143500000|2022-08-22 04:45:00|170082.1|169952.1|170093|169963|170110|169980|170067|169937|765
1661143800000|2022-08-22 04:50:00|170094|169964|170155.3|170025.3|170157.2|170027.2|170061.4|169931.4|665
1661144100000|2022-08-22 04:55:00|170157.8|170027.8|170130.3|170000.3|170168.5|170038.5|170118.5|169988.5|524
1661144400000|2022-08-22 05:00:00|170128.6|169998.6|170135.8|170005.8|170162.7|170032.7|170103.3|169973.3|576
1661144700000|2022-08-22 05:05:00|170152.1|170022.1|170151.2|170021.2|170173.7|170043.7|170137.1|170007.1|623
1661145000000|2022-08-22 05:10:00|170151.1|170021.1|170143.2|170013.2|170173.2|170046.9|170127.4|170004.4|572
1661145300000|2022-08-22 05:15:00|170145.5|170015.5|170137.9|170007.9|170157.4|170027.4|170127.9|169997.9|593
1661145600000|2022-08-22 05:20:00|170132|170002|170089.4|169959.4|170141.7|170011.7|170029.4|169899.4|701
1661145900000|2022-08-22 05:25:00|170088.2|169958.2|170080.7|169950.7|170107.6|169977.6|170078.5|169948.5|578
1661146200000|2022-08-22 05:30:00|170083.5|169953.5|170091.4|169961.4|170102.6|169972.6|170040.3|169910.3|713
1661146500000|2022-08-22 05:35:00|170093.7|169963.7|170104.3|169974.3|170118|169988|170072.6|169942.6|533
1661146800000|2022-08-22 05:40:00|170108.3|169978.3|170092|169962|170110.9|169980.9|170078.8|169948.8|395
1661147100000|2022-08-22 05:45:00|170091.9|169961.9|170104.8|169974.8|170125|169995|170065.2|169955.3|474
1661147400000|2022-08-22 05:50:00|170107|169977|170250.5|170120.5|170298.2|170168.2|170101.9|169971.9|710
1661147700000|2022-08-22 05:55:00|170251.9|170121.9|170323.8|170193.8|170350.4|170220.4|170247.8|170117.8|525
1661148000000|2022-08-22 06:00:00|170331.9|170201.9|170432.5|170302.5|170484.3|170354.3|170296.8|170166.8|765
1661148300000|2022-08-22 06:05:00|170431.1|170301.1|170611.5|170481.5|170638.7|170508.7|170413.8|170283.8|908
1661148600000|2022-08-22 06:10:00|170612.3|170482.3|170442.7|170312.7|170679.6|170555.4|170438.8|170308.8|811
1661148900000|2022-08-22 06:15:00|170441.4|170311.4|170264.7|170134.7|170458.6|170328.6|170178.9|170075.6|892
1661149200000|2022-08-22 06:20:00|170266.5|170136.5|170278.7|170148.7|170294.6|170164.6|170163.3|170033.3|792
1661149500000|2022-08-22 06:25:00|170278.6|170148.6|170223.4|170093.4|170294.8|170164.8|170178|170067.6|689
1661149800000|2022-08-22 06:30:00|170222|170092|170324.8|170194.8|170364.5|170234.5|170192.3|170090.2|847
1661150100000|2022-08-22 06:35:00|170324.5|170194.5|170353.8|170223.8|170359.4|170238.8|170261.7|170158|877
1661150400000|2022-08-22 06:40:00|170353.7|170223.7|170334|170204|170354.5|170240.6|170244|170135.8|819
1661150700000|2022-08-22 06:45:00|170334.2|170204.2|170237|170107|170337.7|170222.2|170185.9|170056.9|829
1661151000000|2022-08-22 06:50:00|170234.5|170104.5|170242.7|170112.7|170255.1|170141.3|170185.5|170076.7|907
1661151300000|2022-08-22 06:55:00|170243.3|170113.3|170315|170185|170350.8|170260.8|170191.7|170079.4|907
1661151600000|2022-08-22 07:00:00|170314.6|170184.6|170309.7|170179.7|170343.3|170216.5|170257.3|170130.1|915
1661151900000|2022-08-22 07:05:00|170308.8|170178.8|170361.9|170231.9|170365.4|170248.5|170221.2|170091.2|633
1661152200000|2022-08-22 07:10:00|170364|170234|170311.7|170221.7|170524.2|170394.2|170311.7|170188.7|608
1661152500000|2022-08-22 07:15:00|170313.3|170223.3|170593.4|170503.4|170619|170505.3|170312.3|170212|646
1661152800000|2022-08-22 07:20:00|170594.5|170504.5|170669.1|170579.1|170755.5|170636.1|170535.4|170445.4|866
1661153100000|2022-08-22 07:25:00|170669.9|170579.9|170651.4|170561.4|170777.4|170683.3|170644|170554|810
1661153400000|2022-08-22 07:30:00|170651.9|170561.9|170707.5|170577.5|170730.1|170610|170556.7|170433.7|888
1661153700000|2022-08-22 07:35:00|170706.6|170576.6|170645.4|170555.4|170712.4|170603.7|170635.6|170519.3|753
1661154000000|2022-08-22 07:40:00|170644.9|170554.9|170595.3|170505.3|170676.7|170566.3|170576.6|170486.6|703
1661154300000|2022-08-22 07:45:00|170599.1|170509.1|170815.7|170725.7|170834.6|170740.4|170557.7|170440.9|774
1661154600000|2022-08-22 07:50:00|170810.3|170720.3|170907.4|170777.4|171027.5|170921.3|170792.7|170698.5|1011
1661154900000|2022-08-22 07:55:00|170908.6|170778.6|170912.8|170782.8|170929.1|170809|170795.9|170699.3|907
1661155200000|2022-08-22 08:00:00|170911.2|170781.2|170857.1|170767.1|171041.4|170951.4|170855.7|170764|972
1661155500000|2022-08-22 08:05:00|170860|170770|170987|170897|171008.6|170918.6|170783.8|170693.8|803
1661155800000|2022-08-22 08:10:00|170985.2|170895.2|170932.1|170802.1|171017.3|170927.3|170891.2|170801.2|742
1661156100000|2022-08-22 08:15:00|170933.8|170803.8|170927.8|170837.8|170962.5|170866.3|170848.9|170758.9|571
1661156400000|2022-08-22 08:20:00|170928|170838|170966.8|170876.8|170991.4|170898.6|170806|170713.9|757
1661156700000|2022-08-22 08:25:00|170966.9|170876.9|170582.3|170492.3|170970.1|170880.1|170577.6|170487.6|694
1661157000000|2022-08-22 08:30:00|170581.4|170491.4|170685.5|170595.5|170687.8|170597.8|170521.5|170431.5|888
1661157300000|2022-08-22 08:35:00|170684.5|170594.5|170646.9|170556.9|170737.5|170647.5|170603.9|170513.9|791
1661157600000|2022-08-22 08:40:00|170653.2|170563.2|170713|170623|170730.6|170638.6|170593.5|170503.5|817
1661157900000|2022-08-22 08:45:00|170710.5|170620.5|170716.1|170626.1|170720|170630|170650.4|170560.4|625
1661158200000|2022-08-22 08:50:00|170715.3|170625.3|170762.5|170672.5|170859.1|170769.1|170715.3|170625.3|574
1661158500000|2022-08-22 08:55:00|170763.1|170673.1|170555.7|170465.7|170763.7|170673.7|170524.3|170408.2|918
1661158800000|2022-08-22 09:00:00|170553.4|170463.4|170818.4|170728.4|170838.7|170748.7|170553.4|170463.4|811
1661159100000|2022-08-22 09:05:00|170819.9|170729.9|170832.6|170742.6|170889.6|170781.6|170746.8|170641.1|734
1661159400000|2022-08-22 09:10:00|170831.8|170741.8|170755.4|170665.4|170836.5|170746.5|170752.9|170662.9|694
1661159700000|2022-08-22 09:15:00|170757|170667|170691|170601|170767.8|170677.8|170598.5|170508.5|742
1661160000000|2022-08-22 09:20:00|170689.3|170599.3|170718|170628|170753.5|170663.5|170688.7|170598.4|693
1661160300000|2022-08-22 09:25:00|170718.7|170628.7|170678.7|170588.7|170778.9|170688.9|170678.4|170588.4|615
1661160600000|2022-08-22 09:30:00|170677.7|170587.7|170790.2|170700.2|170823.5|170733.5|170663.9|170573.9|768
1661160900000|2022-08-22 09:35:00|170790.5|170700.5|170786.3|170696.3|170834.3|170744.3|170761.4|170671.4|702
1661161200000|2022-08-22 09:40:00|170786.8|170696.8|170710.2|170620.2|170801.1|170711.1|170678.4|170588.4|680
1661161500000|2022-08-22 09:45:00|170711.8|170621.8|170609.5|170519.5|170711.8|170621.8|170589.8|170499.8|533
1661161800000|2022-08-22 09:50:00|170608.9|170518.9|170528.4|170438.4|170608.9|170518.9|170508.4|170418.4|717
1661162100000|2022-08-22 09:55:00|170524.3|170434.3|170452|170362|170529.2|170439.2|170422.2|170332.2|689
1661162400000|2022-08-22 10:00:00|170453.5|170363.5|170412.8|170322.8|170528|170438|170360|170270|650
1661162700000|2022-08-22 10:05:00|170415|170325|170417.1|170327.1|170480|170390|170376|170286|459
1661163000000|2022-08-22 10:10:00|170418.9|170328.9|170329.8|170239.8|170436.4|170346.4|170129.4|170039.4|961
1661163300000|2022-08-22 10:15:00|170327.9|170237.9|170255.6|170165.6|170367.4|170277.4|170217.4|170127.4|795
1661163600000|2022-08-22 10:20:00|170255.5|170165.5|170248.7|170158.7|170375.3|170273.8|170240.7|170126.7|812
1661163900000|2022-08-22 10:25:00|170248.9|170158.9|170322.6|170232.6|170413|170303.3|170248.1|170158.1|642
1661164200000|2022-08-22 10:30:00|170323.8|170233.8|170371.5|170281.5|170461.6|170371.6|170280.6|170183.3|759
1661164500000|2022-08-22 10:35:00|170368.5|170278.5|170367.3|170277.3|170378.3|170288.3|170317.3|170227.3|888
1661164800000|2022-08-22 10:40:00|170368.1|170278.1|170529.7|170439.7|170534.6|170444.6|170336.1|170246.1|717
1661165100000|2022-08-22 10:45:00|170526.3|170436.3|170564.9|170474.9|170591.2|170501.2|170499.5|170409.5|675
1661165400000|2022-08-22 10:50:00|170564.7|170474.7|170453.9|170363.9|170564.7|170474.7|170392.7|170302.7|755
1661165700000|2022-08-22 10:55:00|170450.6|170360.6|170363.1|170273.1|170476.2|170386.2|170334|170243.2|552
1661166000000|2022-08-22 11:00:00|170362.7|170272.7|170368.9|170278.9|170393.3|170303.3|170291.3|170201.3|865
1661166300000|2022-08-22 11:05:00|170367.6|170277.6|170343|170253|170433.8|170343.8|170268.5|170178.5|704
1661166600000|2022-08-22 11:10:00|170343.7|170253.7|170360.3|170270.3|170433.8|170317.7|170343.7|170248.2|661
1661166900000|2022-08-22 11:15:00|170360.6|170270.6|170388.8|170298.8|170502|170412|170360.3|170270.3|698
1661167200000|2022-08-22 11:20:00|170388.4|170298.4|170494.2|170404.2|170496.2|170406.2|170368.1|170278.1|572
1661167500000|2022-08-22 11:25:00|170496.6|170406.6|170510.1|170420.1|170521.6|170431.6|170478.5|170388.5|442
1661167800000|2022-08-22 11:30:00|170509.5|170419.5|170631.6|170541.6|170646.2|170556.2|170504|170414|666
1661168100000|2022-08-22 11:35:00|170629.4|170539.4|170654.2|170564.2|170685.5|170595.5|170613.4|170523.4|811
1661168400000|2022-08-22 11:40:00|170653.8|170563.8|170643.3|170553.3|170753.3|170663.3|170640.8|170550.8|656
1661168700000|2022-08-22 11:45:00|170642.9|170552.9|170755.2|170665.2|170789.3|170699.3|170566.1|170476.1|827
1661169000000|2022-08-22 11:50:00|170754|170664|170687.7|170597.7|170805.9|170715.9|170680|170590|770
1661169300000|2022-08-22 11:55:00|170687.2|170597.2|170730.9|170640.9|170754.6|170664.6|170671.2|170581.2|835
1661169600000|2022-08-22 12:00:00|170732.1|170642.1|170765.1|170675.1|170814.3|170724.3|170677.7|170587.7|942
1661169900000|2022-08-22 12:05:00|170771.6|170681.6|170663.4|170573.4|170808.7|170718.7|170618.1|170528.1|939
1661170200000|2022-08-22 12:10:00|170664.2|170574.2|170791.2|170701.2|170803|170713|170664.1|170574.1|755
1661170500000|2022-08-22 12:15:00|170794.6|170704.6|170816.4|170726.4|170832.1|170742.1|170779.4|170689.4|629
1661170800000|2022-08-22 12:20:00|170811.8|170721.8|170772.6|170682.6|170820.6|170730.6|170702.1|170612.1|653
1661171100000|2022-08-22 12:25:00|170784.3|170694.3|170763.1|170673.1|170826.8|170736.8|170758|170668|802
1661171400000|2022-08-22 12:30:00|170762.9|170672.9|170823.7|170733.7|170826.6|170736.6|170762.3|170672.3|824
1661171700000|2022-08-22 12:35:00|170824.5|170734.5|170796.9|170706.9|170849.1|170759.1|170766.7|170661|822
1661172000000|2022-08-22 12:40:00|170797.1|170707.1|170920.5|170830.5|170926.2|170836.2|170783.6|170693.6|867
1661172300000|2022-08-22 12:45:00|170919.7|170829.7|170967|170877|170975.3|170885.3|170909.7|170819.7|856
1661172600000|2022-08-22 12:50:00|170967.2|170877.2|170724|170634|170976.9|170886.9|170720.7|170630.7|746
1661172900000|2022-08-22 12:55:00|170720.8|170630.8|170691.5|170601.5|170728.2|170638.2|170661.5|170571.5|520
1661173200000|2022-08-22 13:00:00|170690.4|170600.4|170770.7|170680.7|170800.8|170710.8|170620.6|170523|645
1661173500000|2022-08-22 13:05:00|170769.9|170679.9|170792|170702|170793.8|170703.8|170671.4|170581.4|576
1661173800000|2022-08-22 13:10:00|170793|170703|170764.7|170674.7|170798.4|170708.4|170697.4|170607.4|743
1661174100000|2022-08-22 13:15:00|170765.4|170675.4|170638.5|170548.5|170785|170695|170622.4|170532.4|694
1661174400000|2022-08-22 13:20:00|170641.3|170551.3|170453.2|170363.2|170652.9|170562.9|170433|170343|597
1661174700000|2022-08-22 13:25:00|170454|170364|170424.4|170294.4|170459.2|170369.2|170347.6|170247.9|599
1661175000000|2022-08-22 13:30:00|170425.2|170295.2|170144|170054|170425.2|170331|170138.4|170040.9|855
1661175300000|2022-08-22 13:35:00|170144.4|170054.4|170292.6|170202.6|170344.5|170254.5|170141.1|170051.1|1057
1661175600000|2022-08-22 13:40:00|170292|170202|170126|170036|170444.2|170354.2|170123.9|170033.9|890
1661175900000|2022-08-22 13:45:00|170128.7|170038.7|170338.8|170248.8|170354.6|170264.6|170122.1|170032.1|917
1661176200000|2022-08-22 13:50:00|170339.6|170249.6|170359.5|170269.5|170413.7|170323.7|170171.1|170081.1|953
1661176500000|2022-08-22 13:55:00|170358.4|170268.4|170420.4|170330.4|170466|170376|170322|170232|891
1661176800000|2022-08-22 14:00:00|170423|170333|170274.9|170184.9|170433.7|170343.7|170267.9|170177.9|991
1661177100000|2022-08-22 14:05:00|170268|170178|170281|170191|170306.8|170216.8|170188.1|170098.1|961
1661177400000|2022-08-22 14:10:00|170280.4|170190.4|170139.4|170049.4|170327|170237|170123.9|170033.9|969
1661177700000|2022-08-22 14:15:00|170139.6|170049.6|170102.6|170012.6|170246.8|170156.8|170074.7|169984.7|835
1661178000000|2022-08-22 14:20:00|170102.4|170012.4|170147.6|170057.6|170207.5|170117.5|170075.4|169985.4|783
1661178300000|2022-08-22 14:25:00|170148.6|170058.6|170106.1|170016.1|170179.4|170089.4|170078.8|169988.8|822
1661178600000|2022-08-22 14:30:00|170111.8|170021.8|169918.2|169828.2|170154.1|170064.1|169837.6|169747.6|923
1661178900000|2022-08-22 14:35:00|169916|169826|169945.3|169855.3|169948.6|169858.6|169824.1|169734.1|780
1661179200000|2022-08-22 14:40:00|169954.2|169864.2|170001|169911|170090.9|169975.9|169905.5|169815.5|960
1661179500000|2022-08-22 14:45:00|170003.2|169913.2|170028.9|169938.9|170093.2|170003.2|169967.9|169877.9|938
1661179800000|2022-08-22 14:50:00|170029.9|169939.9|169983.5|169893.5|170149.8|170059.8|169948.5|169858.5|874
1661180100000|2022-08-22 14:55:00|169984.9|169894.9|170002.3|169912.3|170058.4|169968.4|169920.4|169830.4|837
1661180400000|2022-08-22 15:00:00|170002.5|169912.5|170026.5|169936.5|170030.4|169940.4|169943.1|169853.1|811
1661180700000|2022-08-22 15:05:00|170026.9|169936.9|170154|170064|170155.2|170065.2|170012.7|169922.7|827
1661181000000|2022-08-22 15:10:00|170153.6|170063.6|170180.9|170090.9|170217|170127|170120.5|170030.5|691
1661181300000|2022-08-22 15:15:00|170181.5|170091.5|170163.2|170073.2|170205.5|170115.5|170154|170064|566
1661181600000|2022-08-22 15:20:00|170162.2|170072.2|170259.6|170169.6|170274.5|170184.5|170160.2|170070.2|743
1661181900000|2022-08-22 15:25:00|170261.2|170171.2|170469.1|170339.1|170481.1|170385.4|170253.1|170163.1|806
1661182200000|2022-08-22 15:30:00|170467.9|170337.9|170444.2|170314.2|170471.6|170359.9|170340.4|170210.4|945
1661182500000|2022-08-22 15:35:00|170444.4|170314.4|170557.3|170467.3|170575.2|170467.3|170436.3|170314.4|1077
1661182800000|2022-08-22 15:40:00|170555.7|170465.7|170590.7|170500.7|170615.2|170523.5|170552.7|170439.2|707
1661183100000|2022-08-22 15:45:00|170591|170501|170575.8|170445.8|170625.9|170523.3|170566.1|170436.1|609
1661183400000|2022-08-22 15:50:00|170580.8|170450.8|170261.8|170171.8|170580.8|170450.8|170255.7|170141.3|494
1661183700000|2022-08-22 15:55:00|170262.1|170172.1|170200.6|170110.6|170284.3|170177.9|170176.5|170058.6|523
1661184000000|2022-08-22 16:00:00|170196.1|170106.1|170140.3|170050.3|170202.5|170112.5|170126.8|170019.8|471
1661184300000|2022-08-22 16:05:00|170140.4|170050.4|170133.3|170043.3|170168.1|170058.2|170128|170017.7|277
1661184600000|2022-08-22 16:10:00|170137.3|170047.3|170154.3|170024.3|170157|170047.7|170121.8|170011.5|286
1661184900000|2022-08-22 16:15:00|170153.3|170023.3|170125.1|169995.1|170153.3|170032|170099.1|169969.1|399
1661185200000|2022-08-22 16:20:00|170125.5|169995.5|170200.6|170070.6|170217.4|170109.3|170086.5|169956.5|422
1661185500000|2022-08-22 16:25:00|170204.1|170074.1|170292.3|170202.3|170317.6|170211.4|170195.3|170065.3|342
1661185800000|2022-08-22 16:30:00|170291.8|170201.8|170230.6|170100.6|170327.2|170220.5|170229.3|170099.3|371
1661186100000|2022-08-22 16:35:00|170231.9|170101.9|170019.9|169889.9|170235.9|170105.9|169993.9|169882.3|389
1661186400000|2022-08-22 16:40:00|170019.7|169889.7|170079.6|169989.6|170111.6|170021.6|169983.3|169889.6|500
1661186700000|2022-08-22 16:45:00|170078.3|169988.3|170058.2|169968.2|170209.5|170119.5|170033.4|169943.4|582
1661187000000|2022-08-22 16:50:00|170057.5|169967.5|169974.5|169884.5|170058.1|169968.1|169972.3|169882.3|355
1661187300000|2022-08-22 16:55:00|169974.4|169884.4|170103|170013|170125.7|170035.7|169973|169883|604
1661187600000|2022-08-22 17:00:00|170105.7|170015.7|170161.8|170071.8|170169.2|170079.2|170093|170003|805
1661187900000|2022-08-22 17:05:00|170161.1|170071.1|170189|170099|170210.1|170120.1|170144.5|170017.1|686
1661188200000|2022-08-22 17:10:00|170192.6|170102.6|170175.9|170085.9|170211.6|170121.6|170171.5|170081.5|682
1661188500000|2022-08-22 17:15:00|170175.3|170085.3|170128.3|170038.3|170176.5|170086.5|170114.8|170024.8|525
1661188800000|2022-08-22 17:20:00|170128|170038|170187.2|170097.2|170192.8|170102.8|170122.3|170021.2|469
1661189100000|2022-08-22 17:25:00|170185|170095|170128.7|170038.7|170186.3|170096.3|170109.7|170019.7|438
1661189400000|2022-08-22 17:30:00|170129.4|170039.4|170084.2|169994.2|170130.1|170040.1|170015.6|169925.6|531
1661189700000|2022-08-22 17:35:00|170086.3|169996.3|170032.4|169942.4|170102.7|170012.7|170022|169932|629
1661190000000|2022-08-22 17:40:00|170033.5|169943.5|169958.9|169828.9|170049.6|169959.6|169922.1|169818.3|724
1661190300000|2022-08-22 17:45:00|169958.5|169828.5|169955.7|169825.7|169963.3|169853.1|169917.9|169789.3|564
1661190600000|2022-08-22 17:50:00|169932.1|169802.1|169954.9|169824.9|169964.4|169848.6|169910.7|169784.2|317
1661190900000|2022-08-22 17:55:00|169955.5|169825.5|170067|169977|170093.8|169978.1|169954.5|169824.5|326
1661191200000|2022-08-22 18:00:00|170067.2|169977.2|170167.5|170037.5|170171.9|170063.3|170060.8|169942.2|378
1661191500000|2022-08-22 18:05:00|170167.3|170037.3|170186.8|170096.8|170213.8|170108.2|170084.2|169979.7|492
1661191800000|2022-08-22 18:10:00|170193.9|170103.9|170183.9|170093.9|170212.8|170107|170159.8|170065.1|381
1661192100000|2022-08-22 18:15:00|170186.4|170096.4|170104.6|170014.6|170214.9|170108.1|170104.1|170014.1|568
1661192400000|2022-08-22 18:20:00|170102.7|170012.7|170140.5|170050.5|170145|170055|170088.7|169984.7|650
1661192700000|2022-08-22 18:25:00|170140.6|170050.6|170135.8|170045.8|170162.5|170066.6|170132.1|170030.5|656
1661193000000|2022-08-22 18:30:00|170136.2|170046.2|170115.2|170025.2|170137.8|170047.8|170085.6|169995.6|345
1661193300000|2022-08-22 18:35:00|170116|170026|170116.5|170026.5|170133|170036.6|170090.1|169972.3|408
1661193600000|2022-08-22 18:40:00|170115.2|170025.2|170132.4|170042.4|170144.8|170051.4|170107.2|170010.6|378
1661193900000|2022-08-22 18:45:00|170131.8|170041.8|170196.9|170106.9|170200.8|170110.8|170125.6|169996.7|393
1661194200000|2022-08-22 18:50:00|170196.8|170106.8|170196.3|170106.3|170221.2|170114.8|170167.2|170056.6|357
1661194500000|2022-08-22 18:55:00|170196|170106|170230.5|170100.5|170235.7|170121.9|170173.4|170064.1|509
1661194800000|2022-08-22 19:00:00|170230.8|170100.8|170213.5|170083.5|170279.1|170170.2|170201.8|170071.8|560
1661195100000|2022-08-22 19:05:00|170213.9|170083.9|170187.3|170097.3|170216.1|170111|170186|170074.1|452
1661195400000|2022-08-22 19:10:00|170190.3|170100.3|170059.1|169969.1|170211.1|170109.3|170057.8|169953.1|452
1661195700000|2022-08-22 19:15:00|170058.1|169968.1|170097.3|169967.3|170099.5|169987.6|170046.1|169936|431
1661196000000|2022-08-22 19:20:00|170097|169967|170078.7|169988.7|170147.7|170022.4|170077.7|169965.9|404
1661196300000|2022-08-22 19:25:00|170078.6|169988.6|170130.6|170040.6|170153|170041|170077.6|169969.9|317
1661196600000|2022-08-22 19:30:00|170130.8|170040.8|170144.5|170014.5|170153.9|170043.7|170127.5|170006|396
1661196900000|2022-08-22 19:35:00|170145.6|170015.6|170128.1|170038.1|170151.1|170041.3|170127.6|170008.2|385
1661197200000|2022-08-22 19:40:00|170127.9|170037.9|170158.3|170028.3|170163.4|170052.9|170125|170017.5|328
1661197500000|2022-08-22 19:45:00|170158.1|170028.1|170118|170028|170159.9|170045.5|170115.5|170020.7|334
1661197800000|2022-08-22 19:50:00|170120.2|170030.2|170067.9|169937.9|170130.1|170040.1|170035|169905|507
1661198100000|2022-08-22 19:55:00|170067.3|169937.3|170057.9|169927.9|170070.1|169960|170005.1|169909.3|530
1661198400000|2022-08-22 20:00:00|170060.2|169930.2|170002.5|169912.5|170061.3|169953.4|169986.3|169875.1|599
1661198700000|2022-08-22 20:05:00|170002.3|169912.3|169999.7|169909.7|170019.6|169912.8|169991.3|169882.6|206
1661199000000|2022-08-22 20:10:00|169998.4|169908.4|169997|169907|170021.4|169910.5|169987.8|169881|147
1661199300000|2022-08-22 20:15:00|169999.1|169909.1|170074.5|169984.5|170098.6|169987.8|169999.1|169901.8|250
1661199600000|2022-08-22 20:20:00|170072.6|169982.6|170016.1|169926.1|170093.1|169986.3|170001.9|169895.7|270
1661199900000|2022-08-22 20:25:00|170015.4|169925.4|170066.2|169936.2|170066.2|169936.2|170004.4|169904.6|240
1661200200000|2022-08-22 20:30:00|170063.9|169933.9|170033.3|169943.3|170064|169953|170031|169910.4|187
1661200500000|2022-08-22 20:35:00|170032.6|169942.6|170060.9|169930.9|170061.3|169950|170030.1|169907.2|288
1661200800000|2022-08-22 20:40:00|170062.9|169932.9|170064.9|169934.9|170105.3|169940.7|170033.3|169886.4|900
1661201100000|2022-08-22 20:45:00|170065.2|169935.2|170112.4|169982.4|170127.9|169991.3|170051|169886.4|208
1661201400000|2022-08-22 20:50:00|170115|169985|170081.8|169951.8|170188.6|169992.9|170071.9|169926.1|170
1661201700000|2022-08-22 20:55:00|170092|169962|170154.7|169833|170206.2|169983.2|170023.5|169832.6|211
1661202000000|2022-08-22 21:00:00|170157|169829.1|170116|169774|170187.4|169845.4|170115.6|169773.6|51
1661202300000|2022-08-22 21:05:00|170116.1|169774.1|170121.1|169779.1|170147.7|169805.7|170067.5|169725.5|40
1661202600000|2022-08-22 21:10:00|170123.5|169781.5|170064.9|169722.9|170181.8|169839.8|169976|169634|272
1661202900000|2022-08-22 21:15:00|170053.1|169711.1|170013.4|169671.4|170110.6|169768.6|169977.3|169635.3|143
1661203200000|2022-08-22 21:20:00|169990.9|169648.9|170022.4|169680.4|170069.3|169727.3|169962.1|169620.1|145
1661203500000|2022-08-22 21:25:00|170022.3|169680.3|169992.6|169650.6|170068.5|169726.5|169939|169597|113
1661203800000|2022-08-22 21:30:00|170002.4|169660.4|170078|169736|170080.7|169738.7|169974.5|169632.5|213
1661204100000|2022-08-22 21:35:00|169979.9|169637.9|170004.1|169662.1|170078|169736|169955.4|169613.4|160
1661204400000|2022-08-22 21:40:00|170026.4|169684.4|170060.6|169718.6|170060.6|169732.6|169978.5|169636.5|171
1661204700000|2022-08-22 21:45:00|170010.5|169668.5|170036.3|169694.3|170077.1|169735.1|169979.4|169637.4|185
1661205000000|2022-08-22 21:50:00|170039|169697|170035.6|169693.6|170096.2|169754.2|169994.3|169652.3|177
1661205300000|2022-08-22 21:55:00|170056.9|169714.9|170053.3|169711.3|170086.2|169744.2|169980.7|169638.7|183
1661205600000|2022-08-22 22:00:00|170031.5|169689.5|170148.5|169806.5|170149.5|169807.5|169949.6|169607.6|337
1661205900000|2022-08-22 22:05:00|170149|169807|170124.1|169782.1|170168.1|169826.1|170049.3|169707.3|242
1661206200000|2022-08-22 22:10:00|170126.6|169784.6|170097.6|169755.6|170156.7|169814.7|170058.9|169716.9|195
1661206500000|2022-08-22 22:15:00|170118.8|169776.8|170099|169757|170181.3|169839.3|170073.3|169731.3|186
1661206800000|2022-08-22 22:20:00|170098|169756|170099.3|169757.3|170123.2|169781.2|170062.1|169720.1|144
1661207100000|2022-08-22 22:25:00|170099.8|169757.8|170121|169779|170124.4|169782.4|170073|169731|147
1661207400000|2022-08-22 22:30:00|170118|169776|170096.6|169754.6|170126.8|169784.8|170067.8|169725.8|218
1661207700000|2022-08-22 22:35:00|170096.7|169754.7|170117.8|169775.8|170126.9|169784.9|170044.9|169702.9|172
1661208000000|2022-08-22 22:40:00|170117.1|169775.1|170108.8|169766.8|170142.6|169800.6|170080.2|169738.2|204
1661208300000|2022-08-22 22:45:00|170116.2|169774.2|170099|169757|170139.4|169797.4|170075.7|169733.7|236
1661208600000|2022-08-22 22:50:00|170098.9|169756.9|170084.5|169742.5|170140.4|169798.4|170079.4|169737.4|208
1661208900000|2022-08-22 22:55:00|170088.2|169746.2|170094.5|169752.5|170132.7|169790.7|170081.5|169739.5|209
1661209200000|2022-08-22 23:00:00|170094.2|169752.2|170090.2|169748.2|170103.7|169761.7|170021.3|169679.3|323
1661209500000|2022-08-22 23:05:00|170085|169743|170074.3|169732.3|170105.9|169763.9|170034.4|169692.4|202
1661209800000|2022-08-22 23:10:00|170072|169730|170076.3|169734.3|170124.2|169782.2|170031.4|169689.4|175
1661210100000|2022-08-22 23:15:00|170086.6|169744.6|170131.3|169789.3|170135|169816.9|170001|169659|346
1661210400000|2022-08-22 23:20:00|170132.4|169790.4|170087.4|169799|170135.5|169849|170048.7|169778.2|234
1661210700000|2022-08-22 23:25:00|170085.1|169806.9|170100.1|169795.6|170129.1|169846|170045.6|169765.3|236
1661211000000|2022-08-22 23:30:00|170098.3|169797|170156.2|169913|170191.9|169934.2|170045.8|169774.4|266
1661211300000|2022-08-22 23:35:00|170155|169913.9|170153.6|169901.4|170205.4|169974|170095|169867.4|212
1661211600000|2022-08-22 23:40:00|170143|169899.5|170149.6|169906.7|170212.4|169977|170087.2|169870.5|417
1661211900000|2022-08-22 23:45:00|170140.7|169922.4|170149.9|169931.3|170171.4|169976|170097.5|169878.6|251
1661212200000|2022-08-22 23:50:00|170153.6|169927.9|170139.2|169910.2|170199.7|169985.5|170095|169857.7|168
1661212500000|2022-08-22 23:55:00|170137.1|169904.5|170136.3|169918.1|170200.2|169978|170098.5|169865.5|255
1661212800000|2022-08-23 00:00:00|170138.6|169900.7|170098.2|169968.2|170168|170008.2|170057.6|169878.2|853
1661213100000|2022-08-23 00:05:00|170098.9|169968.9|170036.3|169906.3|170174.6|169984.1|170035.3|169874.5|801
1661213400000|2022-08-23 00:10:00|170035.5|169905.5|170065.1|169935.1|170101.6|169940.1|170021.7|169853.7|832
1661213700000|2022-08-23 00:15:00|170063.6|169933.6|169950|169820|170081.7|169951.7|169947.5|169796.8|882
1661214000000|2022-08-23 00:20:00|169951.1|169821.1|169884.6|169754.6|169952.2|169822.2|169881.9|169751.9|737
1661214300000|2022-08-23 00:25:00|169887.4|169757.4|169864.9|169734.9|169898.3|169768.3|169833.5|169703.5|831
1661214600000|2022-08-23 00:30:00|169866.3|169736.3|169883.2|169753.2|169923.5|169776.2|169844.2|169714.2|793
1661214900000|2022-08-23 00:35:00|169890.8|169760.8|169800.4|169670.4|169892.7|169762.7|169779.1|169624|1012
1661215200000|2022-08-23 00:40:00|169808.3|169678.3|169807.1|169677.1|169852.7|169696.7|169796.5|169643.5|803
1661215500000|2022-08-23 00:45:00|169805.2|169675.2|169822|169692|169849|169703.8|169805.2|169652|628
1661215800000|2022-08-23 00:50:00|169823.2|169693.2|169820.3|169690.3|169894|169706.1|169786.7|169656.7|756
1661216100000|2022-08-23 00:55:00|169820|169690|169830.7|169700.7|169838.6|169708.6|169798.8|169668.8|698
1661216400000|2022-08-23 01:00:00|169830.3|169700.3|169774.5|169644.5|169832|169702|169751.1|169621.1|796
1661216700000|2022-08-23 01:05:00|169774.6|169644.6|169724.3|169594.3|169789.7|169659.7|169702.9|169572.9|861
1661217000000|2022-08-23 01:10:00|169724.2|169594.2|169750.2|169620.2|169792|169662|169720.8|169590.8|864
1661217300000|2022-08-23 01:15:00|169752.2|169622.2|169765.2|169635.2|169782.1|169652.1|169737.3|169607.3|666
1661217600000|2022-08-23 01:20:00|169765.4|169635.4|169755.8|169625.8|169771.4|169641.4|169733.1|169603.1|582
1661217900000|2022-08-23 01:25:00|169755.1|169625.1|169745|169615|169764.1|169634.1|169723.7|169593.7|687
1661218200000|2022-08-23 01:30:00|169744.5|169614.5|169746.9|169616.9|169765.8|169635.8|169731.8|169601.8|864
1661218500000|2022-08-23 01:35:00|169746.8|169616.8|169821.3|169691.3|169826.3|169696.3|169732.1|169602.1|840
1661218800000|2022-08-23 01:40:00|169822|169692|169824.6|169694.6|169833.6|169703.6|169771.4|169641.4|742
1661219100000|2022-08-23 01:45:00|169826.3|169696.3|169811.2|169681.2|169865.5|169735.5|169781|169651|837
1661219400000|2022-08-23 01:50:00|169811.1|169681.1|169816.2|169686.2|169827.1|169697.1|169789.3|169659.3|690
1661219700000|2022-08-23 01:55:00|169815.6|169685.6|169838.1|169708.1|169843.4|169713.4|169802.9|169672.9|706
1661220000000|2022-08-23 02:00:00|169838.3|169708.3|169839|169709|169844|169714|169806.4|169676.4|728
1661220300000|2022-08-23 02:05:00|169838.7|169708.7|169832.5|169702.5|169869.9|169739.9|169809|169679|729
1661220600000|2022-08-23 02:10:00|169827|169697|169825|169695|169862.3|169732.3|169815|169685|643
1661220900000|2022-08-23 02:15:00|169825.2|169695.2|169841.2|169711.2|169848.4|169718.4|169817|169687|680
1661221200000|2022-08-23 02:20:00|169840.9|169710.9|169821.4|169691.4|169861|169731|169812.2|169682.2|663
1661221500000|2022-08-23 02:25:00|169822.5|169692.5|169839.3|169709.3|169844.1|169714.1|169811|169681|539
1661221800000|2022-08-23 02:30:00|169839.5|169709.5|169844.4|169714.4|169854.4|169724.4|169826.1|169696.1|554
1661222100000|2022-08-23 02:35:00|169845.4|169715.4|169839.2|169709.2|169915.3|169727.6|169799.2|169667.3|636
1661222400000|2022-08-23 02:40:00|169839.3|169709.3|169837.8|169707.8|169846.4|169716.4|169832|169702|614
1661222700000|2022-08-23 02:45:00|169838.2|169708.2|169811.9|169681.9|169838.7|169708.7|169786.9|169656.9|750
1661223000000|2022-08-23 02:50:00|169812.1|169682.1|169824.2|169694.2|169843.6|169713.6|169795.3|169665.3|648
1661223300000|2022-08-23 02:55:00|169824|169694|169821|169691|169831.2|169701.2|169816.7|169686.7|627
1661223600000|2022-08-23 03:00:00|169821.4|169691.4|169834.1|169704.1|169834.3|169704.3|169814.8|169684.8|590
1661223900000|2022-08-23 03:05:00|169835.5|169705.5|169835.8|169705.8|169842.7|169712.7|169829.7|169699.7|413
1661224200000|2022-08-23 03:10:00|169837.6|169707.6|169849.7|169719.7|169873.8|169743.8|169831|169701|667
1661224500000|2022-08-23 03:15:00|169849.3|169719.3|169854.4|169724.4|169855.4|169725.4|169840.1|169710.1|491
1661224800000|2022-08-23 03:20:00|169855.8|169725.8|169838.1|169708.1|169857.5|169727.5|169833.1|169703.1|561
1661225100000|2022-08-23 03:25:00|169837|169707|169837.2|169707.2|169846.4|169716.4|169830|169700|474
1661225400000|2022-08-23 03:30:00|169837.3|169707.3|169852.3|169722.3|169868.7|169738.7|169833.4|169703.4|588
1661225700000|2022-08-23 03:35:00|169852.1|169722.1|169849.3|169719.3|169861.6|169731.6|169840.3|169710.3|579
1661226000000|2022-08-23 03:40:00|169849.4|169719.4|169840.5|169710.5|169853.1|169723.1|169832.8|169702.8|470
1661226300000|2022-08-23 03:45:00|169837.7|169707.7|169844.3|169714.3|169863|169730.5|169831.4|169639|558
1661226600000|2022-08-23 03:50:00|169842.9|169712.9|169851.3|169721.3|169862.8|169732.8|169826.4|169696.4|473
1661226900000|2022-08-23 03:55:00|169851.4|169721.4|169843.7|169713.7|169852.4|169722.4|169833|169703|400
1661227200000|2022-08-23 04:00:00|169843.5|169713.5|169829|169699|169850.3|169720.3|169827.9|169697.9|501
1661227500000|2022-08-23 04:05:00|169828.7|169698.7|169846.7|169716.7|169895.6|169720.9|169823.8|169683.7|543
1661227800000|2022-08-23 04:10:00|169848.1|169718.1|169868.6|169738.6|169879.9|169743.8|169829.9|169674.5|424
1661228100000|2022-08-23 04:15:00|169870|169740|169870|169740|169875.1|169745.1|169846.5|169716.5|479
1661228400000|2022-08-23 04:20:00|169866.8|169736.8|169852.3|169722.3|169892.2|169745|169843|169677|525
1661228700000|2022-08-23 04:25:00|169851.7|169721.7|169874.5|169744.5|169904.1|169750.5|169841.4|169666.3|379
1661229000000|2022-08-23 04:30:00|169872|169742|169851.9|169721.9|169885.5|169755.5|169847.5|169717.5|312
1661229300000|2022-08-23 04:35:00|169852.2|169722.2|169849.1|169719.1|169856.4|169726.4|169844|169714|321
1661229600000|2022-08-23 04:40:00|169849.4|169719.4|169838.3|169708.3|169883.6|169723.7|169835.1|169676.8|428
1661229900000|2022-08-23 04:45:00|169839.2|169709.2|169813.7|169683.7|169871|169741|169803.5|169673.5|453
1661230200000|2022-08-23 04:50:00|169817.3|169687.3|169923.3|169793.3|169944.1|169814.1|169813.3|169683.3|548
1661230500000|2022-08-23 04:55:00|169923.4|169793.4|169992.9|169862.9|170015.5|169885.5|169920.8|169790.8|701
1661230800000|2022-08-23 05:00:00|169992.7|169862.7|170008.8|169878.8|170018.7|169888.7|169974.6|169844.6|641
1661231100000|2022-08-23 05:05:00|170011.7|169881.7|170007.9|169877.9|170024.1|169894.1|170003.2|169873.2|732
1661231400000|2022-08-23 05:10:00|170007.3|169877.3|170019.1|169889.1|170027.9|169897.9|169967.7|169837.7|625
1661231700000|2022-08-23 05:15:00|170018.9|169888.9|170016.7|169886.7|170030.9|169900.9|170011|169881|652
1661232000000|2022-08-23 05:20:00|170017.3|169887.3|170152.9|170022.9|170178.6|170048.6|170015.4|169885.4|722
1661232300000|2022-08-23 05:25:00|170155|170025|170167.3|170037.3|170198|170068|170153.7|170023.7|497
1661232600000|2022-08-23 05:30:00|170166.2|170036.2|170156.8|170026.8|170241.4|170111.4|170151.8|170021.8|639
1661232900000|2022-08-23 05:35:00|170157.1|170027.1|170175.4|170045.4|170184.7|170054.7|170112.6|169982.6|774
1661233200000|2022-08-23 05:40:00|170177.3|170047.3|170127.7|169997.7|170186|170056|170120.1|169990.1|577
1661233500000|2022-08-23 05:45:00|170127|169997|170145.2|170015.2|170164|170034|170121.5|169991.5|594
1661233800000|2022-08-23 05:50:00|170148.8|170018.8|170123.1|169993.1|170161.2|170031.2|170058.5|169928.5|909
1661234100000|2022-08-23 05:55:00|170122.9|169992.9|170096.3|169966.3|170127|170003.5|170062.9|169932.9|739
1661234400000|2022-08-23 06:00:00|170090.7|169960.7|170076.5|169946.5|170143|170013|170018.7|169888.7|973
1661234700000|2022-08-23 06:05:00|170076.8|169946.8|170245.6|170115.6|170252.1|170122.1|170056.7|169936.4|911
1661235000000|2022-08-23 06:10:00|170247|170117|170269.8|170139.8|170281.9|170151.9|170162.7|170046.6|768
1661235300000|2022-08-23 06:15:00|170268.8|170138.8|170315.8|170185.8|170369.1|170239.1|170248|170125.9|663
1661235600000|2022-08-23 06:20:00|170317.2|170187.2|170485.3|170355.3|170519.1|170429.1|170315.6|170185.6|752
1661235900000|2022-08-23 06:25:00|170483.6|170353.6|170512.6|170382.6|170583.7|170460.8|170401.5|170271.5|680
1661236200000|2022-08-23 06:30:00|170509.7|170379.7|170617.1|170487.1|170623|170493|170491.6|170361.6|573
1661236500000|2022-08-23 06:35:00|170618.5|170488.5|170721.5|170591.5|170752.5|170622.5|170583.1|170480.2|839
1661236800000|2022-08-23 06:40:00|170721.6|170591.6|170694.1|170564.1|170734.7|170611.3|170484|170356.4|950
1661237100000|2022-08-23 06:45:00|170694.6|170564.6|170397.7|170307.7|170695.7|170580.7|170391.1|170296.8|879
1661237400000|2022-08-23 06:50:00|170400.1|170310.1|170449.8|170319.8|170451.5|170355.3|170386.2|170281.9|668
1661237700000|2022-08-23 06:55:00|170451|170321|170492.1|170362.1|170626.2|170496.2|170404.5|170300.2|553
1661238000000|2022-08-23 07:00:00|170492.3|170362.3|170394|170264|170519.7|170409.3|170385.3|170261|746
1661238300000|2022-08-23 07:05:00|170393.4|170263.4|170528.3|170398.3|170630.7|170539.3|170341.7|170231.1|859
1661238600000|2022-08-23 07:10:00|170535|170405|170488.5|170398.5|170536.8|170431.8|170395.4|170293.7|882
1661238900000|2022-08-23 07:15:00|170494.6|170404.6|170788.3|170698.3|170801.7|170711.7|170440.7|170327.5|915
1661239200000|2022-08-23 07:20:00|170788.4|170698.4|170566.8|170476.8|170876.6|170786.6|170555.6|170465.6|863
1661239500000|2022-08-23 07:25:00|170566.7|170476.7|170623.4|170533.4|170664.2|170574.2|170539.4|170449.4|962
1661239800000|2022-08-23 07:30:00|170599.1|170469.1|170542.3|170452.3|170636.4|170506.4|170464|170344.1|956
1661240100000|2022-08-23 07:35:00|170545.9|170455.9|170262.6|170172.6|170566.3|170476.3|170260.6|170170.6|824
1661240400000|2022-08-23 07:40:00|170295.7|170165.7|170088.1|169998.1|170313.6|170202.6|170052.7|169962.7|974
1661240700000|2022-08-23 07:45:00|170084.7|169994.7|169892|169802|170088.9|169998.9|169838.1|169728.6|751
1661241000000|2022-08-23 07:50:00|169892.4|169802.4|169905.1|169775.1|169925.6|169816.5|169794.6|169693.9|757
1661241300000|2022-08-23 07:55:00|169905.2|169775.2|169918.6|169828.6|169994.3|169885.3|169824.5|169734.5|648
1661241600000|2022-08-23 08:00:00|169917.7|169827.7|169882.5|169792.5|169931.2|169827.7|169813|169705.6|660
1661241900000|2022-08-23 08:05:00|169902.9|169772.9|170047|169957|170124.7|170012.2|169861.2|169755.4|722
1661242200000|2022-08-23 08:10:00|170068.7|169938.7|170014.5|169924.5|170122.6|170032.6|169994.4|169892.5|812
1661242500000|2022-08-23 08:15:00|170013.2|169923.2|170026.5|169936.5|170047.1|169957.1|169932.3|169842.3|823
1661242800000|2022-08-23 08:20:00|170024.8|169934.8|170192.6|170062.6|170212.8|170122.8|169975.7|169885.7|820
1661243100000|2022-08-23 08:25:00|170194.7|170064.7|170406.4|170276.4|170426.1|170315.4|170144.2|170022.4|811
1661243400000|2022-08-23 08:30:00|170413.5|170283.5|170232.6|170142.6|170476.5|170360|170145.8|170055.8|982
1661243700000|2022-08-23 08:35:00|170232.2|170142.2|170187.5|170097.5|170305.2|170209.3|170182.9|170072.9|842
1661244000000|2022-08-23 08:40:00|170187.2|170097.2|170251.2|170161.2|170276.9|170161.2|170141.7|170037.1|826
1661244300000|2022-08-23 08:45:00|170250.8|170160.8|170312.8|170222.8|170344.5|170251.1|170216.2|170126.2|740
1661244600000|2022-08-23 08:50:00|170313.1|170223.1|170330.1|170240.1|170385|170295|170268.8|170178.8|732
1661244900000|2022-08-23 08:55:00|170334.8|170244.8|170303.6|170213.6|170432.9|170342.9|170296|170206|638
1661245200000|2022-08-23 09:00:00|170303.7|170213.7|170350.1|170260.1|170545.4|170455.4|170303.7|170213.7|816
1661245500000|2022-08-23 09:05:00|170348.6|170258.6|170233.4|170143.4|170353.6|170263.6|170174.6|170084.6|850
1661245800000|2022-08-23 09:10:00|170231.5|170141.5|170300.4|170210.4|170304.1|170214.1|170194|170104|672
1661246100000|2022-08-23 09:15:00|170299.4|170209.4|170386.1|170296.1|170399.2|170309.2|170283.6|170193.6|678
1661246400000|2022-08-23 09:20:00|170384.4|170294.4|170420.9|170330.9|170459.8|170369.8|170334|170223.2|737
1661246700000|2022-08-23 09:25:00|170421.1|170331.1|170525.2|170395.2|170530.5|170426.4|170417.7|170327.7|641
1661247000000|2022-08-23 09:30:00|170525.6|170395.6|170442.2|170352.2|170595.1|170505.1|170418.5|170328.5|769
1661247300000|2022-08-23 09:35:00|170444.2|170354.2|170616.6|170526.6|170642|170552|170424.4|170334.4|669
1661247600000|2022-08-23 09:40:00|170617.7|170527.7|170437.4|170347.4|170641.2|170551.2|170408|170318|576
1661247900000|2022-08-23 09:45:00|170438.3|170348.3|170397.5|170307.5|170509|170419|170396.1|170306.1|693
1661248200000|2022-08-23 09:50:00|170402.8|170312.8|170431.6|170341.6|170454.1|170364.1|170392.1|170302.1|450
1661248500000|2022-08-23 09:55:00|170429.4|170339.4|170390.7|170300.7|170436.3|170346.3|170364.4|170267.7|676
1661248800000|2022-08-23 10:00:00|170390.8|170300.8|170387.7|170297.7|170399.6|170309.6|170343.5|170242.9|643
1661249100000|2022-08-23 10:05:00|170388.3|170298.3|170558.4|170468.4|170562.1|170470.9|170382|170292|482
1661249400000|2022-08-23 10:10:00|170558|170468|170614.7|170524.7|170614.7|170524.7|170501.4|170389.7|675
1661249700000|2022-08-23 10:15:00|170612.3|170522.3|170642.5|170552.5|170643.3|170553.3|170586.6|170496.6|730
1661250000000|2022-08-23 10:20:00|170639.8|170549.8|170723.1|170633.1|170737.9|170647.9|170606.4|170516.4|633
1661250300000|2022-08-23 10:25:00|170722.8|170632.8|170776.8|170686.8|170877.6|170787.6|170700.7|170610.7|662
1661250600000|2022-08-23 10:30:00|170776.2|170686.2|170702.5|170612.5|170799.2|170686.4|170637.5|170547.5|775
1661250900000|2022-08-23 10:35:00|170704.2|170614.2|170694.1|170604.1|170730.1|170625.8|170683.5|170587.5|734
1661251200000|2022-08-23 10:40:00|170692|170602|170508.4|170418.4|170696.3|170606.3|170486.7|170396.7|826
1661251500000|2022-08-23 10:45:00|170510.8|170420.8|170535.2|170445.2|170561|170454.6|170502.3|170412.3|576
1661251800000|2022-08-23 10:50:00|170533.8|170443.8|170523.4|170433.4|170545.4|170455.4|170496.5|170381.9|692
1661252100000|2022-08-23 10:55:00|170524.3|170434.3|170749.5|170659.5|170767.1|170660.7|170497.5|170407.5|536
1661252400000|2022-08-23 11:00:00|170745.4|170655.4|170863.1|170733.1|170930.3|170840.3|170724.1|170615|796
1661252700000|2022-08-23 11:05:00|170862.7|170732.7|170707.6|170617.6|170869.6|170758.4|170685.9|170575|875
1661253000000|2022-08-23 11:10:00|170710.1|170620.1|170699|170609|170740.4|170650.4|170657.6|170567.6|708
1661253300000|2022-08-23 11:15:00|170700.6|170610.6|170666|170576|170746.5|170637.5|170665.9|170575.9|726
1661253600000|2022-08-23 11:20:00|170666.2|170576.2|170614.5|170524.5|170670.5|170580.5|170577.7|170487.7|717
1661253900000|2022-08-23 11:25:00|170614.3|170524.3|170673.1|170583.1|170774.4|170684.4|170613.6|170523.6|444
1661254200000|2022-08-23 11:30:00|170675.3|170585.3|170720.4|170630.4|170742.4|170652.4|170669.1|170579.1|496
1661254500000|2022-08-23 11:35:00|170719.9|170629.9|170747.8|170657.8|170775.6|170685.6|170706.8|170616.8|753
1661254800000|2022-08-23 11:40:00|170746.3|170656.3|170868|170778|170889.9|170799.9|170732.8|170642.8|668
1661255100000|2022-08-23 11:45:00|170868.2|170778.2|170790.1|170700.1|170916.5|170826.5|170749.5|170659.5|651
1661255400000|2022-08-23 11:50:00|170792.1|170702.1|170611.8|170481.8|170800.1|170710.1|170561.1|170471.1|841
1661255700000|2022-08-23 11:55:00|170622.2|170492.2|170696.1|170606.1|170775.6|170685.6|170622.2|170492.2|688
1661256000000|2022-08-23 12:00:00|170646.7|170556.7|170695.3|170605.3|170753.9|170623.9|170605.8|170515.8|653
1661256300000|2022-08-23 12:05:00|170694|170604|170738.6|170648.6|170750.3|170660.3|170692.4|170595.4|411
1661256600000|2022-08-23 12:10:00|170739.6|170649.6|170852.6|170762.6|170864.2|170774.2|170681.7|170591.7|625
1661256900000|2022-08-23 12:15:00|170849.4|170759.4|170957.1|170867.1|170989.2|170899.2|170835.1|170745.1|740
1661257200000|2022-08-23 12:20:00|170950.2|170860.2|171138.2|171048.2|171142.5|171052.5|170915.5|170825.5|857
1661257500000|2022-08-23 12:25:00|171138.4|171048.4|171080.2|170990.2|171141.6|171051.6|170940.8|170850.8|638
1661257800000|2022-08-23 12:30:00|171083|170993|171192.8|171102.8|171240|171150|171073.7|170983.7|690
1661258100000|2022-08-23 12:35:00|171198.8|171108.8|171423.9|171333.9|171458.8|171368.8|171198.7|171108.7|739
1661258400000|2022-08-23 12:40:00|171427.4|171337.4|171253.4|171163.4|171427.4|171337.4|171218.6|171128.6|891
1661258700000|2022-08-23 12:45:00|171254.5|171164.5|171212.5|171122.5|171303.3|171213.3|171193.2|171103.2|852
1661259000000|2022-08-23 12:50:00|171212.2|171122.2|171079.5|170989.5|171267.9|171177.9|171068.9|170978.9|674
1661259300000|2022-08-23 12:55:00|171079.7|170989.7|171268.4|171178.4|171299.4|171209.4|171070.3|170980.3|753
1661259600000|2022-08-23 13:00:00|171280.2|171190.2|171184.8|171094.8|171296.1|171206.1|171160.1|171070.1|701
1661259900000|2022-08-23 13:05:00|171181|171091|171273.9|171183.9|171293.6|171203.6|171100.1|171010.1|809
1661260200000|2022-08-23 13:10:00|171274.4|171184.4|171094.9|171004.9|171280.4|171190.4|171087.9|170997.9|783
1661260500000|2022-08-23 13:15:00|171095.3|171005.3|170978.5|170888.5|171106.9|171016.9|170917.6|170827.6|1006
1661260800000|2022-08-23 13:20:00|170978.6|170888.6|170989.4|170899.4|171007.3|170917.3|170868.1|170773.4|1000
1661261100000|2022-08-23 13:25:00|170991.3|170901.3|170995.3|170905.3|171075.8|170985.8|170972.5|170882.5|870
1661261400000|2022-08-23 13:30:00|170993.3|170903.3|170869.8|170779.8|171033.8|170943.8|170845.8|170755.8|1119
1661261700000|2022-08-23 13:35:00|170866|170776|170721.9|170631.9|171000.2|170910.2|170543|170453|1024
1661262000000|2022-08-23 13:40:00|170723.3|170633.3|170658.5|170418.7|170723.9|170633.9|170440.2|170350.2|955
1661262300000|2022-08-23 13:45:00|170690.8|170464.1|169968.3|169878.3|170690.8|170464.1|169768.9|169666.8|1136
1661262600000|2022-08-23 13:50:00|169969.6|169879.6|170212.6|170122.6|170263.1|170133.1|169887.3|169768.1|1110
1661262900000|2022-08-23 13:55:00|170215.9|170125.9|170098.2|169968.2|170216|170126|169998.2|169908.2|978
1661263200000|2022-08-23 14:00:00|170099.9|169969.9|170018|169928|170138.5|170008.5|169763.6|169663.2|1100
1661263500000|2022-08-23 14:05:00|170017.2|169927.2|169522|169392|170037.8|169927.2|169429.6|169299.6|1036
1661263800000|2022-08-23 14:10:00|169522.4|169392.4|169358.8|169268.8|169522.4|169418.5|169158.8|169047.9|1148
1661264100000|2022-08-23 14:15:00|169361.4|169271.4|169696.9|169566.9|169697.3|169570.3|169351.4|169234.4|1137
1661264400000|2022-08-23 14:20:00|169700|169570|169636.7|169546.7|169712.6|169613.6|169510.1|169402.3|1112
1661264700000|2022-08-23 14:25:00|169636.2|169546.2|169595.4|169505.4|169737|169647|169458.3|169368.3|1130
1661265000000|2022-08-23 14:30:00|169600|169510|169311|169221|169678.3|169571.5|169267.9|169177.9|1094
1661265300000|2022-08-23 14:35:00|169311.5|169221.5|169748.8|169658.8|169754.8|169664.8|169281.2|169191.2|1087
1661265600000|2022-08-23 14:40:00|169748.9|169658.9|169724.6|169634.6|169861.5|169759.8|169721.7|169605.6|985
1661265900000|2022-08-23 14:45:00|169724.2|169634.2|169579|169489|169738.1|169648.1|169543.7|169431.1|1016
1661266200000|2022-08-23 14:50:00|169579.1|169489.1|169667.1|169577.1|169688.9|169585.7|169441.6|169351.6|1058
1661266500000|2022-08-23 14:55:00|169668.6|169578.6|169667.4|169577.4|169753.2|169652.2|169581.9|169491.9|1039
1661266800000|2022-08-23 15:00:00|169666.8|169576.8|169675.8|169585.8|169882|169753.6|169644.1|169550.4|921
1661267100000|2022-08-23 15:05:00|169676.7|169586.7|169449.6|169359.6|169775.4|169685.4|169438|169335.6|991
1661267400000|2022-08-23 15:10:00|169444.8|169354.8|169372.3|169242.3|169447.6|169357.6|169264.7|169166|986
1661267700000|2022-08-23 15:15:00|169373|169243|169401.5|169311.5|169421.4|169311.8|169206.1|169089.2|868
1661268000000|2022-08-23 15:20:00|169398.1|169308.1|169509.9|169379.9|169512.3|169382.4|169362.3|169255.1|777
1661268300000|2022-08-23 15:25:00|169510.5|169380.5|169645.6|169515.6|169658.5|169528.5|169447|169352.8|701
1661268600000|2022-08-23 15:30:00|169646.1|169516.1|169602.2|169512.2|169667.6|169556.1|169575.5|169449.8|731
1661268900000|2022-08-23 15:35:00|169602.4|169512.4|169648.8|169558.8|169679.1|169571.4|169591.7|169501.7|548
1661269200000|2022-08-23 15:40:00|169647.2|169557.2|169648.7|169558.7|169674.9|169577.1|169634.1|169535.4|421
1661269500000|2022-08-23 15:45:00|169648|169558|169632.1|169542.1|169657.6|169567.6|169579.2|169465.5|526
1661269800000|2022-08-23 15:50:00|169631.3|169541.3|169637.7|169547.7|169665.1|169560.9|169580|169483|630
1661270100000|2022-08-23 15:55:00|169638.5|169548.5|169713.1|169623.1|169745.3|169655.3|169631.8|169526.7|700
1661270400000|2022-08-23 16:00:00|169715.5|169625.5|169740.4|169650.4|169821.6|169691.6|169692.9|169602.9|576
1661270700000|2022-08-23 16:05:00|169740.3|169650.3|169776.3|169686.3|169805.9|169693.7|169731.9|169627.2|423
1661271000000|2022-08-23 16:10:00|169776.2|169686.2|169784.7|169694.7|169792.8|169702.8|169760|169670|323
1661271300000|2022-08-23 16:15:00|169784.8|169694.8|169936.4|169806.4|169940.6|169810.6|169783|169677.3|474
1661271600000|2022-08-23 16:20:00|169937.1|169807.1|169814.2|169684.2|169937.2|169828.8|169806.9|169677.9|465
1661271900000|2022-08-23 16:25:00|169817.1|169687.1|169717.9|169627.9|169817.1|169687.1|169686.4|169591.5|519
1661272200000|2022-08-23 16:30:00|169719|169629|169700|169610|169720.6|169630.6|169687|169597|673
1661272500000|2022-08-23 16:35:00|169699.3|169609.3|169706.1|169616.1|169721.2|169631.2|169665|169575|340
1661272800000|2022-08-23 16:40:00|169705.8|169615.8|169799.6|169709.6|169834.7|169712.4|169697.8|169607.8|428
1661273100000|2022-08-23 16:45:00|169798.8|169708.8|169845.2|169715.2|169867|169746.2|169790.7|169683.4|289
1661273400000|2022-08-23 16:50:00|169846.9|169716.9|169826.1|169736.1|169854.2|169744|169823.5|169715.3|199
1661273700000|2022-08-23 16:55:00|169823.7|169733.7|169745.1|169615.1|169832.8|169742.8|169738.4|169608.4|422
1661274000000|2022-08-23 17:00:00|169747.2|169617.2|169794.8|169704.8|169809.5|169708.8|169677.9|169547.9|510
1661274300000|2022-08-23 17:05:00|169794.6|169704.6|169845.6|169755.6|169865|169759.8|169791.6|169701.6|402
1661274600000|2022-08-23 17:10:00|169845|169755|169888.7|169758.7|169948.6|169858.6|169835.5|169721.6|742
1661274900000|2022-08-23 17:15:00|169887.7|169757.7|169946.9|169856.9|169959.3|169856.9|169887.7|169757.7|742
1661275200000|2022-08-23 17:20:00|169944.7|169854.7|170021.8|169931.8|170023.2|169933.2|169902.6|169812.6|832
1661275500000|2022-08-23 17:25:00|170024.3|169934.3|170075.4|169985.4|170141.9|170051.9|170018.1|169928.1|475
1661275800000|2022-08-23 17:30:00|170075.1|169985.1|170033.1|169943.1|170114.9|170003.9|170028.2|169938.2|530
1661276100000|2022-08-23 17:35:00|170036.5|169946.5|170069.7|169939.7|170084.6|169994.6|170029.1|169926.1|371
1661276400000|2022-08-23 17:40:00|170069.6|169939.6|170086.6|169956.6|170099.7|169978.1|170031.8|169914.7|454
1661276700000|2022-08-23 17:45:00|170087.2|169957.2|170056.5|169966.5|170110.1|169990.4|170048.7|169937.2|448
1661277000000|2022-08-23 17:50:00|170056.8|169966.8|170088.9|169958.9|170099.4|169997|170047|169940.3|430
1661277300000|2022-08-23 17:55:00|170089|169959|170156.5|170066.5|170157.6|170067.6|170070.7|169958|419
1661277600000|2022-08-23 18:00:00|170155.5|170065.5|170159.8|170029.8|170298.8|170168.8|170135.5|170028.4|786
1661277900000|2022-08-23 18:05:00|170162.6|170032.6|170066.4|169936.4|170164.6|170043.9|170051.7|169932.8|591
1661278200000|2022-08-23 18:10:00|170066.9|169936.9|170059.4|169969.4|170139.3|170012.6|170036|169919.8|500
1661278500000|2022-08-23 18:15:00|170059.6|169969.6|170087.1|169957.1|170090.7|169977.2|170049.8|169947.4|206
1661278800000|2022-08-23 18:20:00|170087|169957|170074.8|169944.8|170088.9|169971.5|170058.1|169944.2|233
1661279100000|2022-08-23 18:25:00|170075.8|169945.8|170076.5|169986.5|170089.1|169986.5|170061|169945.8|235
1661279400000|2022-08-23 18:30:00|170075.3|169985.3|170331.1|170201.1|170383.8|170253.8|170075.3|169981|497
1661279700000|2022-08-23 18:35:00|170327.3|170197.3|170326.1|170196.1|170335|170211.3|170301.3|170189.1|260
1661280000000|2022-08-23 18:40:00|170325.9|170195.9|170324.3|170194.3|170335.5|170211.2|170299.3|170185.5|228
1661280300000|2022-08-23 18:45:00|170305|170215|170319.9|170189.9|170369.2|170254.6|170294.1|170184.9|255
1661280600000|2022-08-23 18:50:00|170294.8|170204.8|170252.2|170122.2|170332.1|170204.8|170241.8|170111.8|387
1661280900000|2022-08-23 18:55:00|170252.1|170122.1|170297.4|170167.4|170297.4|170167.4|170225.6|170112.5|390
1661281200000|2022-08-23 19:00:00|170279|170149|170257|170127|170279|170149|170232.8|170117.9|293
1661281500000|2022-08-23 19:05:00|170257.1|170127.1|170259.8|170129.8|170268.6|170158.2|170227.7|170111|318
1661281800000|2022-08-23 19:10:00|170261|170131|170253.9|170123.9|170285.9|170177.9|170180.6|170050.6|354
1661282100000|2022-08-23 19:15:00|170254.9|170124.9|170328.9|170198.9|170338.7|170230.7|170228.2|170119.9|333
1661282400000|2022-08-23 19:20:00|170329.5|170199.5|170352.6|170262.6|170389.5|170276.2|170305|170199.5|255
1661282700000|2022-08-23 19:25:00|170353.4|170263.4|170328.2|170198.2|170384.4|170273.3|170300.5|170185.3|357
1661283000000|2022-08-23 19:30:00|170326.9|170196.9|170305.5|170175.5|170340|170232.6|170285.7|170171.6|419
1661283300000|2022-08-23 19:35:00|170305.8|170175.8|170268.1|170178.1|170313.5|170187|170263.5|170157.5|281
1661283600000|2022-08-23 19:40:00|170267.8|170177.8|170318.9|170188.9|170330.2|170200.2|170226.8|170117.2|326
1661283900000|2022-08-23 19:45:00|170317.3|170187.3|170305.1|170175.1|170341.6|170228.8|170298.2|170168.2|716
1661284200000|2022-08-23 19:50:00|170307.1|170177.1|170177|170047|170334.2|170204.2|170162.1|170032.1|416
1661284500000|2022-08-23 19:55:00|170172.9|170042.9|170029.2|169899.2|170176.4|170046.4|169970.2|169840.2|582
1661284800000|2022-08-23 20:00:00|170030.7|169900.7|169947.6|169817.6|170044.4|169933.9|169911.1|169813.7|286
1661285100000|2022-08-23 20:05:00|169947.2|169817.2|169926.1|169796.1|169963.6|169848.4|169918|169788|371
1661285400000|2022-08-23 20:10:00|169925.1|169795.1|169942.5|169812.5|169970.9|169840.9|169910.5|169780.5|321
1661285700000|2022-08-23 20:15:00|169947.4|169817.4|169968.5|169838.5|169979.8|169849.8|169947.4|169817.4|146
1661286000000|2022-08-23 20:20:00|169960.3|169830.3|169969.3|169839.3|169979.9|169866.4|169955.9|169830.1|128
1661286300000|2022-08-23 20:25:00|169969|169839|169962.8|169832.8|169982.9|169852.9|169953.5|169823.5|209
1661286600000|2022-08-23 20:30:00|169966.3|169836.3|169980.9|169850.9|169990.1|169860.1|169928.2|169812.3|162
1661286900000|2022-08-23 20:35:00|169972.8|169842.8|169962.2|169832.2|169988.9|169858.9|169945.3|169815.3|126
1661287200000|2022-08-23 20:40:00|169959.6|169829.6|169947.3|169817.3|169966.7|169836.7|169908.3|169798.3|181
1661287500000|2022-08-23 20:45:00|169948.6|169818.6|169939.4|169809.4|169960.6|169830.6|169931.3|169801.3|220
1661287800000|2022-08-23 20:50:00|169939.9|169809.9|170018.8|169888.8|170212.7|169955.4|169914.3|169618.7|671
1661288100000|2022-08-23 20:55:00|170017.2|169887.2|170117.4|169781.8|170287.5|169958.4|169886.3|169544.3|662
1661288400000|2022-08-23 21:00:00|170099.4|169757.4|170014.4|169672.4|170099.4|169757.4|170014.4|169672.4|34
1661288700000|2022-08-23 21:05:00|169971|169629|170025.9|169683.9|170101.9|169759.9|169962.6|169620.6|43
1661289000000|2022-08-23 21:10:00|169948.5|169606.5|170073.3|169731.3|170151.9|169809.9|169944.2|169602.2|67
1661289300000|2022-08-23 21:15:00|170056.8|169714.8|170010.8|169668.8|170152.6|169810.6|170006.6|169664.6|224
1661289600000|2022-08-23 21:20:00|170054.1|169712.1|170148.9|169806.9|170148.9|169806.9|169996|169654|116
1661289900000|2022-08-23 21:25:00|170148.6|169806.6|170146.9|169804.9|170150.4|169808.4|170022.7|169680.7|86
1661290200000|2022-08-23 21:30:00|170068.1|169726.1|170050.2|169708.2|170196.9|169854.9|170031.1|169689.1|279
1661290500000|2022-08-23 21:35:00|170079.4|169737.4|170122.6|169780.6|170205.6|169863.6|170036.1|169694.1|168
1661290800000|2022-08-23 21:40:00|170103.4|169761.4|170067.1|169725.1|170200|169858|170026.3|169684.3|166
1661291100000|2022-08-23 21:45:00|170186.8|169844.8|170197.7|169855.7|170229.7|169887.7|170033.1|169691.1|184
1661291400000|2022-08-23 21:50:00|170197.8|169855.8|170118.7|169776.7|170256.1|169914.1|170029.7|169687.7|135
1661291700000|2022-08-23 21:55:00|170157.8|169815.8|170112.1|169770.1|170235.6|169893.6|170020.4|169678.4|202
1661292000000|2022-08-23 22:00:00|170119.1|169777.1|170085.5|169743.5|170191.8|169849.8|170005.4|169663.4|307
1661292300000|2022-08-23 22:05:00|170083.3|169741.3|170105|169763|170120.2|169778.2|170035.9|169693.9|241
1661292600000|2022-08-23 22:10:00|170105.2|169763.2|170087.5|169745.5|170292.8|169950.8|170022.8|169680.8|227
1661292900000|2022-08-23 22:15:00|170086.3|169744.3|170120.7|169778.7|170124.1|169782.1|170005.8|169663.8|186
1661293200000|2022-08-23 22:20:00|170104.5|169762.5|170232.9|169890.9|170250.9|169908.9|170042|169700|236
1661293500000|2022-08-23 22:25:00|170230.4|169888.4|170165.8|169823.8|170263.8|169921.8|170146.1|169804.1|317
1661293800000|2022-08-23 22:30:00|170199.7|169857.7|170188.7|169846.7|170213.4|169871.4|170100.5|169758.5|214
1661294100000|2022-08-23 22:35:00|170188.5|169846.5|170203.5|169861.5|170269.6|169927.6|170155.2|169813.2|291
1661294400000|2022-08-23 22:40:00|170200.5|169858.5|170177.5|169835.5|170238.3|169896.3|170120.7|169778.7|291
1661294700000|2022-08-23 22:45:00|170177.8|169835.8|170161.5|169819.5|170197.4|169855.4|170134.8|169792.8|253
1661295000000|2022-08-23 22:50:00|170161.2|169819.2|170194.2|169852.2|170223.5|169881.5|170160.3|169818.3|187
1661295300000|2022-08-23 22:55:00|170183.9|169841.9|170168|169826|170217.6|169875.6|170141.7|169799.7|380
1661295600000|2022-08-23 23:00:00|170167|169825|170169.5|169827.5|170252.3|169910.3|170137.7|169795.7|634
1661295900000|2022-08-23 23:05:00|170180.8|169838.8|170085.7|169743.7|170211.5|169869.5|170081.7|169739.7|605
1661296200000|2022-08-23 23:10:00|170085.5|169743.5|170100.6|169758.6|170144.4|169802.4|170073.5|169731.5|406
1661296500000|2022-08-23 23:15:00|170102.7|169760.7|170035.1|169760.5|170108.1|169794|170004|169723.8|287
1661296800000|2022-08-23 23:20:00|170033.9|169759.9|170031.6|169750.9|170084.1|169824|169954|169701.1|209
1661297100000|2022-08-23 23:25:00|170028.2|169754.2|170194.7|169908.4|170222.8|169932.4|170022.8|169715|247
1661297400000|2022-08-23 23:30:00|170208.4|169896.3|170152.7|169910.5|170222.8|169919|170136.3|169810.1|336
1661297700000|2022-08-23 23:35:00|170166.1|169906.9|170092.7|169962.7|170215.3|169963.8|170092.4|169841.3|335
1661298000000|2022-08-23 23:40:00|170092.5|169962.5|170142.8|169912.6|170214|169971.6|170086.9|169861.1|361
1661298300000|2022-08-23 23:45:00|170140.7|169914.8|170152.4|169862.6|170230|169964.9|170091.5|169834.7|362
1661298600000|2022-08-23 23:50:00|170144.7|169866|170131.6|169840.8|170185.1|169866|170116.1|169815.1|264
1661298900000|2022-08-23 23:55:00|170138.5|169840.7|170101.7|169814.1|170183|169856|170055.2|169774.4|274
1661299200000|2022-08-24 00:00:00|170096.9|169817.5|170067|169827.4|170185.2|169926.2|170004.5|169794.8|752
1661299500000|2022-08-24 00:05:00|170060.9|169833|170043.7|169913.7|170113.5|169917|170020.5|169814.4|783
1661299800000|2022-08-24 00:10:00|170044.3|169914.3|170053.5|169923.5|170117.9|169932.3|170033.6|169857.3|565
1661300100000|2022-08-24 00:15:00|170052.4|169922.4|170102.5|169897.3|170120.8|169950.2|170033.2|169868.4|604
1661300400000|2022-08-24 00:20:00|170106.4|169901.4|170289.3|170073.4|170310.8|170114.2|170062.1|169878.6|362
1661300700000|2022-08-24 00:25:00|170233.5|170103.5|170297.7|170076.1|170355|170135.6|170218.7|170046|551
1661301000000|2022-08-24 00:30:00|170291.1|170075.2|170290.1|170160.1|170303.6|170169.3|170216.5|170044.8|638
1661301300000|2022-08-24 00:35:00|170293|170163|170321.1|170191.1|170361.7|170218.4|170285.5|170144.6|720
1661301600000|2022-08-24 00:40:00|170318.3|170188.3|170308.2|170178.2|170361|170193.8|170293.5|170133.1|738
1661301900000|2022-08-24 00:45:00|170308|170178|170246|170116|170345.8|170188.1|170223.8|170061.8|707
1661302200000|2022-08-24 00:50:00|170244.8|170114.8|170180.7|170050.7|170302.8|170172.8|170167.1|170002.4|788
1661302500000|2022-08-24 00:55:00|170177.8|170047.8|170267.3|170137.3|170335|170143.9|170159.5|170000.3|716
1661302800000|2022-08-24 01:00:00|170268.7|170138.7|170325.6|170195.6|170363.5|170217.7|170249.4|170087.2|876
1661303100000|2022-08-24 01:05:00|170324.3|170194.3|170375.9|170245.9|170396.1|170253.4|170313.3|170138.6|891
1661303400000|2022-08-24 01:10:00|170374.4|170244.4|170361.7|170231.7|170384.5|170254.5|170359.8|170229.8|708
1661303700000|2022-08-24 01:15:00|170361.1|170231.1|170287.7|170157.7|170361.6|170231.6|170266.3|170136.3|972
1661304000000|2022-08-24 01:20:00|170288.1|170158.1|170277.3|170147.3|170316.6|170186.6|170264.4|170134.4|833
1661304300000|2022-08-24 01:25:00|170280.8|170150.8|170306.7|170176.7|170324.4|170194.4|170269.3|170139.3|851
1661304600000|2022-08-24 01:30:00|170308.4|170178.4|170365|170235|170384.9|170254.9|170298.5|170168.5|884
1661304900000|2022-08-24 01:35:00|170365.8|170235.8|170433.6|170303.6|170449.2|170319.2|170336.6|170206.6|836
1661305200000|2022-08-24 01:40:00|170433.3|170303.3|170501.5|170371.5|170511.2|170381.2|170431.5|170301.5|838
1661305500000|2022-08-24 01:45:00|170501.6|170371.6|170622|170492|170624.3|170494.3|170487.8|170357.8|827
1661305800000|2022-08-24 01:50:00|170618.7|170488.7|170617.5|170487.5|170653.6|170539.3|170587.7|170471.2|867
1661306100000|2022-08-24 01:55:00|170617.4|170487.4|170607.4|170477.4|170632.9|170520.4|170595.7|170473.5|714
1661306400000|2022-08-24 02:00:00|170606.4|170476.4|170564.4|170434.4|170607.8|170477.8|170562|170432|376
1661306700000|2022-08-24 02:05:00|170564.5|170434.5|170590.7|170460.7|170597.7|170467.7|170485.5|170355.5|742
1661307000000|2022-08-24 02:10:00|170591.7|170461.7|170587.3|170457.3|170602.2|170472.2|170571|170441|721
1661307300000|2022-08-24 02:15:00|170587|170457|170563.2|170433.2|170599|170469|170558.6|170428.6|733
1661307600000|2022-08-24 02:20:00|170563.4|170433.4|170577.3|170447.3|170606|170476|170554.7|170424.7|687
1661307900000|2022-08-24 02:25:00|170577.4|170447.4|170598.4|170468.4|170604.5|170474.5|170554|170424|717
1661308200000|2022-08-24 02:30:00|170595.7|170465.7|170564.3|170434.3|170623.7|170493.7|170560.4|170430.4|672
1661308500000|2022-08-24 02:35:00|170562.1|170432.1|170603.7|170473.7|170616.7|170486.7|170562.1|170432.1|717
1661308800000|2022-08-24 02:40:00|170604.3|170474.3|170577.3|170447.3|170640.1|170510.1|170563.4|170433.4|826
1661309100000|2022-08-24 02:45:00|170579|170449|170569.1|170439.1|170597.9|170467.9|170533.7|170430.6|768
1661309400000|2022-08-24 02:50:00|170568.8|170438.8|170575.3|170445.3|170590.7|170460.7|170561.5|170431.5|647
1661309700000|2022-08-24 02:55:00|170574.5|170444.5|170582.5|170452.5|170593.3|170463.3|170554.5|170424.5|695
1661310000000|2022-08-24 03:00:00|170583.4|170453.4|170568.1|170438.1|170593.2|170463.2|170562.5|170432.5|734
1661310300000|2022-08-24 03:05:00|170568.4|170438.4|170514|170384|170574|170444|170497|170367|633
1661310600000|2022-08-24 03:10:00|170513.5|170383.5|170499.7|170369.7|170524.8|170394.8|170483.9|170353.9|629
1661310900000|2022-08-24 03:15:00|170499.4|170369.4|170515.3|170385.3|170524.8|170394.8|170491.9|170361.9|368
1661311200000|2022-08-24 03:20:00|170515.4|170385.4|170514.1|170384.1|170526.3|170396.3|170505.2|170375.2|402
1661311500000|2022-08-24 03:25:00|170514.4|170384.4|170507.6|170377.6|170560.3|170393.6|170493.1|170359.3|473
1661311800000|2022-08-24 03:30:00|170507.4|170377.4|170481.8|170351.8|170517.5|170382.5|170469.4|170315|613
1661312100000|2022-08-24 03:35:00|170481.7|170351.7|170519.1|170389.1|170543.7|170413.7|170479.6|170349.6|525
1661312400000|2022-08-24 03:40:00|170519.2|170389.2|170544.6|170414.6|170554.5|170424.5|170488.4|170358.4|579
1661312700000|2022-08-24 03:45:00|170546|170416|170751.2|170621.2|170761.2|170631.2|170529.5|170399.5|647
1661313000000|2022-08-24 03:50:00|170749.9|170619.9|170623.9|170493.9|170764.1|170634.1|170621.2|170491.2|643
1661313300000|2022-08-24 03:55:00|170621.4|170491.4|170585.4|170455.4|170702.9|170559.2|170576.7|170436.8|535
1661313600000|2022-08-24 04:00:00|170586.9|170456.9|170572.7|170442.7|170635.3|170474.5|170567.3|170418|329
1661313900000|2022-08-24 04:05:00|170573.1|170443.1|170593.1|170463.1|170651.7|170489.7|170567|170346|382
1661314200000|2022-08-24 04:10:00|170592.8|170462.8|170593.1|170463.1|170643.9|170491.1|170578.1|170422.7|307
1661314500000|2022-08-24 04:15:00|170592.5|170462.5|170577.3|170447.3|170623.5|170476.7|170570.9|170407.8|357
1661314800000|2022-08-24 04:20:00|170578.7|170448.7|170447.5|170317.5|170586.9|170456.9|170439.8|170247.1|620
1661315100000|2022-08-24 04:25:00|170445.9|170315.9|170436.1|170306.1|170489.4|170322.1|170391.7|170253.9|410
1661315400000|2022-08-24 04:30:00|170476.5|170266.3|170436.9|170306.9|170502.6|170330.5|170424.4|170257.2|385
1661315700000|2022-08-24 04:35:00|170434.2|170304.2|170326.2|170196.2|170453.1|170323.1|170321.3|170191.3|395
1661316000000|2022-08-24 04:40:00|170328.1|170198.1|170325|170195|170335.6|170205.6|170317.1|170187.1|260
1661316300000|2022-08-24 04:45:00|170326.7|170196.7|170298.2|170168.2|170340.3|170210.3|170285.9|170155.9|233
1661316600000|2022-08-24 04:50:00|170298.4|170168.4|170266.6|170136.6|170298.7|170168.7|170249.1|170119.1|266
1661316900000|2022-08-24 04:55:00|170261.1|170131.1|170274.3|170144.3|170283.4|170153.4|170241|170111|188
1661317200000|2022-08-24 05:00:00|170271.7|170141.7|170239.4|170109.4|170284.5|170154.5|170197.4|170067.4|337
1661317500000|2022-08-24 05:05:00|170240.5|170110.5|170219.7|170089.7|170256.8|170110.5|170192.1|170032.8|442
1661317800000|2022-08-24 05:10:00|170218.3|170088.3|170180.2|170050.2|170241.4|170101.6|170168.9|170013|404
1661318100000|2022-08-24 05:15:00|170181.1|170051.1|170230.2|170100.2|170237.7|170107.7|170167.7|170037.7|420
1661318400000|2022-08-24 05:20:00|170229.2|170099.2|170221.6|170091.6|170238.1|170108.1|170198.2|170068.2|427
1661318700000|2022-08-24 05:25:00|170218.3|170088.3|170221.2|170091.2|170269.1|170139.1|170210.5|170080.5|342
1661319000000|2022-08-24 05:30:00|170228.8|170098.8|170226.7|170096.7|170259.6|170129.6|170213.5|170083.5|349
1661319300000|2022-08-24 05:35:00|170228.4|170098.4|170232.9|170102.9|170245.7|170115.7|170220.9|170090.9|251
1661319600000|2022-08-24 05:40:00|170231.2|170101.2|170260.4|170130.4|170269.9|170139.9|170224.9|170094.9|431
1661319900000|2022-08-24 05:45:00|170260.8|170130.8|170241.1|170111.1|170323.9|170142.7|170194.7|170064.7|317
1661320200000|2022-08-24 05:50:00|170233.9|170103.9|170345.5|170215.5|170356.1|170226.1|170232.1|170087.3|439
1661320500000|2022-08-24 05:55:00|170345|170215|170428.3|170298.3|170481.2|170351.2|170339.4|170209.4|543
1661320800000|2022-08-24 06:00:00|170427.3|170297.3|170432.6|170302.6|170512.4|170382.4|170423|170293|743
1661321100000|2022-08-24 06:05:00|170431.6|170301.6|170394.6|170264.6|170505|170375|170369.6|170239.6|597
1661321400000|2022-08-24 06:10:00|170394.8|170264.8|170408.9|170278.9|170427.1|170297.1|170385.4|170255.4|807
1661321700000|2022-08-24 06:15:00|170409.3|170279.3|170420.8|170290.8|170446.6|170316.6|170386.5|170256.5|853
1661322000000|2022-08-24 06:20:00|170422.1|170292.1|170529.3|170399.3|170559.1|170429.1|170406.8|170276.8|689
1661322300000|2022-08-24 06:25:00|170528.5|170398.5|170547.6|170417.6|170550.6|170420.6|170488.3|170373.9|632
1661322600000|2022-08-24 06:30:00|170550.4|170420.4|170591.4|170501.4|170645.6|170515.6|170510.2|170401.7|758
1661322900000|2022-08-24 06:35:00|170591.3|170501.3|170547.5|170457.5|170640|170510|170536.5|170426.3|808
1661323200000|2022-08-24 06:40:00|170546.8|170456.8|170607|170477|170645.4|170515.4|170545.2|170435.8|640
1661323500000|2022-08-24 06:45:00|170598.5|170508.5|170622.9|170492.9|170624.2|170511.6|170552.6|170424.2|610
1661323800000|2022-08-24 06:50:00|170625|170495|170390.4|170260.4|170664.9|170534.9|170361.5|170231.5|764
1661324100000|2022-08-24 06:55:00|170390.1|170260.1|170407|170317|170431.3|170326.2|170314|170202.8|811
1661324400000|2022-08-24 07:00:00|170408.5|170318.5|170230.3|170140.3|170522.4|170432.4|170205.2|170075.2|869
1661324700000|2022-08-24 07:05:00|170230.1|170140.1|170222.5|170132.5|170336.9|170226.9|170216.3|170099.2|619
1661325000000|2022-08-24 07:10:00|170223.2|170133.2|170185.4|170095.4|170264.2|170141.4|170113.5|169985.4|689
1661325300000|2022-08-24 07:15:00|170184.9|170094.9|170300.4|170210.4|170334|170227.9|170184.9|170094.9|562
1661325600000|2022-08-24 07:20:00|170299.8|170209.8|170267.4|170177.4|170414.1|170298.3|170249.4|170154.3|708
1661325900000|2022-08-24 07:25:00|170267.3|170177.3|170330.5|170240.5|170384.7|170271.1|170260.6|170164|793
1661326200000|2022-08-24 07:30:00|170330.3|170240.3|170477.5|170387.5|170522.8|170411.7|170330.3|170240.3|659
1661326500000|2022-08-24 07:35:00|170475.6|170385.6|170581.9|170491.9|170645.1|170537.3|170454.3|170345.7|673
1661326800000|2022-08-24 07:40:00|170581.2|170491.2|170423.8|170333.8|170588|170498|170421.7|170329.9|716
1661327100000|2022-08-24 07:45:00|170419.4|170329.4|170386.8|170296.8|170434|170344|170305.2|170215.2|735
1661327400000|2022-08-24 07:50:00|170387.9|170297.9|170454.3|170364.3|170518.5|170428.5|170373.1|170283.1|762
1661327700000|2022-08-24 07:55:00|170455|170365|170288.8|169946.8|170492.3|170365|170255.5|169913.5|795
1661328000000|2022-08-24 08:00:00|170362.4|170020.4|170365.1|170235.1|170384.6|170251.9|170217.8|169987.1|925
1661328300000|2022-08-24 08:05:00|170362.5|170232.5|170406.9|170276.9|170412.6|170303.8|170299.5|170169.5|642
1661328600000|2022-08-24 08:10:00|170406.1|170276.1|170393.9|170303.9|170426.5|170326.6|170364.5|170254.4|630
1661328900000|2022-08-24 08:15:00|170393.7|170303.7|170548.6|170418.6|170560.8|170458.3|170390.6|170265.8|724
1661329200000|2022-08-24 08:20:00|170547.2|170417.2|170522.1|170392.1|170557.2|170443.4|170367.4|170254.2|748
1661329500000|2022-08-24 08:25:00|170526.6|170396.6|170532.9|170442.9|170612.5|170522.5|170455.8|170365.8|532
1661329800000|2022-08-24 08:30:00|170531.2|170441.2|170463.2|170373.2|170531.8|170441.8|170387.2|170297.2|704
1661330100000|2022-08-24 08:35:00|170463.1|170373.1|170497.1|170367.1|170501.3|170373.1|170341.6|170228.8|830
1661330400000|2022-08-24 08:40:00|170496.4|170366.4|170594|170504|170601.3|170511.3|170451.7|170342.3|661
1661330700000|2022-08-24 08:45:00|170591.6|170501.6|170607|170517|170617.4|170527.4|170551.6|170449.6|564
1661331000000|2022-08-24 08:50:00|170603.6|170513.6|170545.9|170455.9|170623.3|170520.6|170535.6|170445.6|558
1661331300000|2022-08-24 08:55:00|170545.7|170455.7|170544|170414|170564.8|170474.8|170520.6|170408.8|518
1661331600000|2022-08-24 09:00:00|170542.5|170412.5|170322|170232|170542.5|170438.6|170317.2|170227.2|741
1661331900000|2022-08-24 09:05:00|170319.8|170229.8|170288.5|170198.5|170374.3|170284.3|170279.1|170189.1|512
1661332200000|2022-08-24 09:10:00|170286.2|170196.2|170134.5|170044.5|170292.3|170202.3|170128.4|170038.4|872
1661332500000|2022-08-24 09:15:00|170148.4|170058.4|170041.1|169911.1|170154.6|170064.6|169979.9|169889.9|786
1661332800000|2022-08-24 09:20:00|170044.1|169914.1|170040.1|169950.1|170060.4|169962.4|169971|169877.3|750
1661333100000|2022-08-24 09:25:00|170041.7|169951.7|169941.2|169851.2|170050.6|169960.6|169875.2|169785.2|759
1661333400000|2022-08-24 09:30:00|169935.9|169845.9|169904.4|169814.4|170012.4|169912.2|169846|169740|773
1661333700000|2022-08-24 09:35:00|169903.9|169813.9|169990|169900|170010.6|169920.6|169901.7|169811.7|581
1661334000000|2022-08-24 09:40:00|169989.5|169899.5|169812.6|169722.6|169991.3|169901.3|169792.5|169702.5|619
1661334300000|2022-08-24 09:45:00|169812.5|169722.5|170265.2|170175.2|170301.5|170211.5|169808.5|169718.5|729
1661334600000|2022-08-24 09:50:00|170265.6|170175.6|170439.7|170349.7|170535.8|170424.4|170264.9|170174.9|901
1661334900000|2022-08-24 09:55:00|170444.5|170354.5|170356.2|170226.2|170444.5|170354.5|170306.7|170178.4|614
1661335200000|2022-08-24 10:00:00|170355.6|170225.6|170384.7|170294.7|170452.5|170342.6|170289.7|170199.7|593
1661335500000|2022-08-24 10:05:00|170381|170291|170171.4|170081.4|170404.4|170314.4|170153.9|170063.9|551
1661335800000|2022-08-24 10:10:00|170171.7|170081.7|170106.9|170016.9|170209|170101.4|170086.5|169985|347
1661336100000|2022-08-24 10:15:00|170104.5|170014.5|170218.2|170128.2|170235.7|170129.9|170104.4|170014.4|316
1661336400000|2022-08-24 10:20:00|170218|170128|170223.7|170133.7|170230.3|170140.3|170177.2|170087.2|368
1661336700000|2022-08-24 10:25:00|170221.9|170131.9|170418.1|170328.1|170526.1|170429.4|170220.1|170109.4|737
1661337000000|2022-08-24 10:30:00|170416.5|170326.5|170402.5|170312.5|170435.9|170336.9|170334.7|170225.7|779
1661337300000|2022-08-24 10:35:00|170403|170313|170536.7|170446.7|170572.1|170458.2|170370.7|170280.7|851
1661337600000|2022-08-24 10:40:00|170537|170447|170486.9|170396.9|170565.8|170457.2|170472.2|170367.8|570
1661337900000|2022-08-24 10:45:00|170477.4|170387.4|170701.5|170611.5|170722.5|170611.7|170442.4|170337.6|829
1661338200000|2022-08-24 10:50:00|170701.3|170611.3|170680.5|170590.5|170761.3|170655.6|170647.2|170557.2|747
1661338500000|2022-08-24 10:55:00|170681.1|170591.1|170681.3|170551.3|170703|170601.7|170663.7|170551.3|695
1661338800000|2022-08-24 11:00:00|170671|170581|170557|170467|170699.3|170592.6|170553.6|170445.6|831
1661339100000|2022-08-24 11:05:00|170557.2|170467.2|170487.9|170397.9|170588.8|170479.5|170470.7|170380.7|932
1661339400000|2022-08-24 11:10:00|170481.9|170391.9|170421.5|170331.5|170497.6|170407.6|170417.2|170309.2|854
1661339700000|2022-08-24 11:15:00|170423.4|170333.4|170309.5|170219.5|170455.5|170365.5|170309.5|170219.1|891
1661340000000|2022-08-24 11:20:00|170311.2|170221.2|170339.5|170249.5|170435.2|170323.7|170302.7|170212.7|789
1661340300000|2022-08-24 11:25:00|170339.3|170249.3|170353.4|170263.4|170403.1|170313.1|170294.5|170204.5|826
1661340600000|2022-08-24 11:30:00|170353.9|170263.9|170331.3|170241.3|170418.8|170316.6|170306|170216|770
1661340900000|2022-08-24 11:35:00|170331.8|170241.8|170186|170096|170334.9|170244.9|170158.9|170062.2|768
1661341200000|2022-08-24 11:40:00|170185.3|170095.3|170071.5|169981.5|170324.7|170198.6|170068.2|169968.2|761
1661341500000|2022-08-24 11:45:00|170095.8|169965.8|170064.2|169974.2|170158.4|170066.9|170044.6|169941.2|593
1661341800000|2022-08-24 11:50:00|170064.1|169974.1|169966.4|169876.4|170134|170043.3|169966.4|169876.4|786
1661342100000|2022-08-24 11:55:00|169966.6|169876.6|170047.7|169957.7|170051.2|169961.2|169960|169870|814
1661342400000|2022-08-24 12:00:00|170050|169960|170011.8|169921.8|170157|170061.1|169994.5|169892.2|792
1661342700000|2022-08-24 12:05:00|170012.6|169922.6|170205.5|170075.5|170205.5|170090.2|170009.5|169919.5|821
1661343000000|2022-08-24 12:10:00|170205.3|170075.3|170149|170059|170212.7|170122.7|170149|170048.3|859
1661343300000|2022-08-24 12:15:00|170147.6|170057.6|169900.7|169770.7|170147.9|170057.9|169884.3|169767.3|784
1661343600000|2022-08-24 12:20:00|169900.4|169770.4|170018.9|169928.9|170097.8|170007.8|169879.4|169770.4|749
1661343900000|2022-08-24 12:25:00|170013.2|169923.2|170110.3|169768.3|170110.3|169932.6|169904|169757.8|627
1661344200000|2022-08-24 12:30:00|170087|169745|169983.8|169893.8|170159.5|169929.4|169954.6|169734.2|716
1661344500000|2022-08-24 12:35:00|169981.3|169891.3|170091|170001|170123.1|170013.8|169980.9|169890.9|802
1661344800000|2022-08-24 12:40:00|170091.2|170001.2|170178.4|170088.4|170390.9|170271.1|170091.2|169989.6|762
1661345100000|2022-08-24 12:45:00|170187.4|170097.4|170058.9|169968.9|170299.7|170169.7|169978.6|169854.6|903
1661345400000|2022-08-24 12:50:00|170059.7|169969.7|169976.8|169886.8|170108.8|170018.8|169925.4|169814.6|931
1661345700000|2022-08-24 12:55:00|169978.2|169888.2|170014.6|169924.6|170018|169928|169855.5|169765.5|837
1661346000000|2022-08-24 13:00:00|170026.1|169896.1|170188.3|170098.3|170189|170099|169979.6|169889.6|985
1661346300000|2022-08-24 13:05:00|170188.8|170098.8|170222.2|170092.2|170271|170181|170081.7|169951.7|1050
1661346600000|2022-08-24 13:10:00|170222.4|170092.4|170258.4|170168.4|170292.2|170184.7|170153.1|170040.9|1037
1661346900000|2022-08-24 13:15:00|170259.4|170169.4|170289|170199|170365.9|170247.2|170252.5|170162.2|997
1661347200000|2022-08-24 13:20:00|170290.2|170200.2|170162.1|170072.1|170292.4|170202.4|170143.4|170035.3|977
1661347500000|2022-08-24 13:25:00|170160.2|170070.2|170232.4|170142.4|170267|170171.9|170133.8|170027.6|836
1661347800000|2022-08-24 13:30:00|170223.2|170133.2|170445.5|170355.5|170455.6|170358.9|170207.5|170090.8|995
1661348100000|2022-08-24 13:35:00|170429.2|170299.2|170218.5|170088.5|170429.8|170322.5|170185|170084.7|873
1661348400000|2022-08-24 13:40:00|170219.4|170089.4|170096.3|170006.3|170251.4|170146.8|170051.8|169961.8|988
1661348700000|2022-08-24 13:45:00|170096.2|170006.2|170250.2|170120.2|170261.8|170154.1|170067.4|169977.4|1043
1661349000000|2022-08-24 13:50:00|170252.7|170122.7|170060.2|169970.2|170252.7|170161.8|170046.4|169956.4|1069
1661349300000|2022-08-24 13:55:00|170064|169974|170121.3|169991.3|170233.8|170103.8|170053|169963|1092
1661349600000|2022-08-24 14:00:00|170118.4|169988.4|170172.8|170082.8|170193.1|170103.1|169992.6|169888.8|1015
1661349900000|2022-08-24 14:05:00|170171.9|170081.9|170198.9|170068.9|170249.5|170159.5|170062.5|169954.7|945
1661350200000|2022-08-24 14:10:00|170198.2|170068.2|170337.3|170207.3|170378.4|170260.9|169991.5|169899.9|1020
1661350500000|2022-08-24 14:15:00|170341.5|170211.5|170216.7|170126.7|170395|170265|170189.5|170059.5|1129
1661350800000|2022-08-24 14:20:00|170209.6|170119.6|169979.1|169849.1|170231|170119.6|169914.3|169802.3|928
1661351100000|2022-08-24 14:25:00|169979.6|169849.6|169801.6|169711.6|170034.3|169929.2|169766.2|169659.9|958
1661351400000|2022-08-24 14:30:00|169824.6|169694.6|169830.4|169740.4|169929.3|169839.3|169750.3|169660.3|965
1661351700000|2022-08-24 14:35:00|169831.8|169741.8|169707.5|169617.5|169843.8|169753.8|169644.2|169554.2|784
1661352000000|2022-08-24 14:40:00|169709|169619|169699.6|169609.6|169937.1|169826.6|169694.2|169599.8|932
1661352300000|2022-08-24 14:45:00|169699.4|169609.4|169494.4|169364.4|169724.9|169612.6|169478.3|169363.2|894
1661352600000|2022-08-24 14:50:00|169493.9|169363.9|169320.4|169190.4|169518.8|169401.9|169221.6|169091.6|957
1661352900000|2022-08-24 14:55:00|169322.3|169192.3|169445.4|169355.4|169445.4|169355.4|169302.6|169172.6|968
1661353200000|2022-08-24 15:00:00|169447.5|169357.5|169581.2|169451.2|169594.1|169481.2|169399|169303.9|991
1661353500000|2022-08-24 15:05:00|169581|169451|169461.8|169331.8|169755.7|169636.3|169400.8|169297.9|822
1661353800000|2022-08-24 15:10:00|169461.6|169331.6|169367.6|169277.6|169494.1|169386.8|169314.2|169200.7|849
1661354100000|2022-08-24 15:15:00|169364.6|169274.6|169425.3|169295.3|169438.6|169308.6|169209|169104|941
1661354400000|2022-08-24 15:20:00|169417.1|169287.1|169456.6|169366.6|169547.2|169417.2|169398.7|169268.7|727
1661354700000|2022-08-24 15:25:00|169456.5|169366.5|169477.8|169347.8|169540.9|169411.3|169448.5|169327.4|599
1661355000000|2022-08-24 15:30:00|169475.6|169345.6|169226.8|169136.8|169477.3|169347.3|169222.7|169132.7|712
1661355300000|2022-08-24 15:35:00|169222.8|169132.8|169316.7|169186.7|169326.7|169208.4|169222.8|169120.7|768
1661355600000|2022-08-24 15:40:00|169317.4|169187.4|169384.8|169294.8|169462.5|169334.2|169312.4|169182.4|741
1661355900000|2022-08-24 15:45:00|169400.1|169310.1|169530.2|169400.2|169545|169434.8|169389.1|169267.6|839
1661356200000|2022-08-24 15:50:00|169529.1|169399.1|169441|169311|169532.9|169402.9|169440.7|169310.7|708
1661356500000|2022-08-24 15:55:00|169397.7|169267.7|169378.4|169248.4|169399|169285.4|169350.7|169245.2|539
1661356800000|2022-08-24 16:00:00|169374.6|169244.6|169457.3|169327.3|169457.3|169327.3|169313.8|169183.8|751
1661357100000|2022-08-24 16:05:00|169458|169328|169304.7|169214.7|169458|169328|169296|169196.4|602
1661357400000|2022-08-24 16:10:00|169304.4|169214.4|169374.7|169284.7|169376.9|169286.9|169300.7|169192.1|567
1661357700000|2022-08-24 16:15:00|169374.5|169284.5|169416.1|169326.1|169434|169326.1|169374.5|169271.3|842
1661358000000|2022-08-24 16:20:00|169416.6|169326.6|169602.9|169472.9|169605.6|169475.6|169412.2|169322.2|704
1661358300000|2022-08-24 16:25:00|169603.3|169473.3|169575.4|169445.4|169650.7|169520.7|169494.7|169397|622
1661358600000|2022-08-24 16:30:00|169575.7|169445.7|169690.1|169560.1|169710.4|169580.4|169556.5|169437.5|511
1661358900000|2022-08-24 16:35:00|169690.6|169560.6|169768.8|169638.8|169771|169662.3|169690.5|169560.5|395
1661359200000|2022-08-24 16:40:00|169769.7|169639.7|169862.7|169732.7|169881|169751|169707.3|169595.5|478
1661359500000|2022-08-24 16:45:00|169862.9|169732.9|169835.5|169705.5|169866.6|169736.6|169810.5|169680.5|470
1661359800000|2022-08-24 16:50:00|169834.9|169704.9|169838|169708|169854.8|169744.3|169814.9|169684.9|466
1661360100000|2022-08-24 16:55:00|169836.3|169706.3|169805.1|169675.1|169849.4|169719.4|169778.6|169669.9|431
1661360400000|2022-08-24 17:00:00|169803.8|169673.8|169692.9|169562.9|169813|169683|169666.9|169536.9|782
1661360700000|2022-08-24 17:05:00|169695.2|169565.2|169613.3|169483.3|169698.7|169594.4|169606.1|169476.1|848
1661361000000|2022-08-24 17:10:00|169612.7|169482.7|169739.6|169609.6|169748.3|169635.9|169605.5|169475.5|715
1661361300000|2022-08-24 17:15:00|169739.1|169609.1|169710.1|169580.1|169743.4|169629.2|169656.6|169548.8|655
1661361600000|2022-08-24 17:20:00|169710|169580|169781.3|169691.3|169811.8|169702.4|169709.8|169579.8|486
1661361900000|2022-08-24 17:25:00|169780.8|169690.8|169780|169650|169827.4|169718.1|169745.2|169615.2|516
1661362200000|2022-08-24 17:30:00|169780.5|169650.5|169769.3|169639.3|169782|169667.8|169749.9|169621.2|604
1661362500000|2022-08-24 17:35:00|169768.3|169638.3|169766.5|169636.5|169779|169668.6|169732.2|169624.8|644
1661362800000|2022-08-24 17:40:00|169766.9|169636.9|169705.9|169575.9|169777.8|169663.2|169680.9|169550.9|627
1661363100000|2022-08-24 17:45:00|169706.1|169576.1|169716.1|169586.1|169728|169636.7|169689.1|169559.1|476
1661363400000|2022-08-24 17:50:00|169711.6|169581.6|169774.4|169644.4|169775.8|169680.7|169701.5|169581.6|513
1661363700000|2022-08-24 17:55:00|169773.3|169643.3|169752.6|169622.6|169777.1|169647.1|169742|169612|422
1661364000000|2022-08-24 18:00:00|169750.7|169620.7|169806.9|169676.9|169846.6|169718.6|169746.2|169616.2|642
1661364300000|2022-08-24 18:05:00|169805.2|169675.2|169790.9|169660.9|169809.9|169694|169713.8|169599|551
1661364600000|2022-08-24 18:10:00|169791|169661|169825.6|169695.6|169849.6|169736.8|169784.1|169654.1|494
1661364900000|2022-08-24 18:15:00|169823.1|169693.1|169839.6|169709.6|169855.8|169733.4|169783.4|169684.6|416
1661365200000|2022-08-24 18:20:00|169839.1|169709.1|169844.5|169714.5|169857.6|169727.6|169791.4|169684|543
1661365500000|2022-08-24 18:25:00|169843.4|169713.4|169833.7|169703.7|169864.8|169734.8|169780.7|169670.6|554
1661365800000|2022-08-24 18:30:00|169829.5|169699.5|169847.8|169717.8|169853.5|169723.5|169810.5|169680.5|567
1661366100000|2022-08-24 18:35:00|169850.3|169720.3|169735.2|169605.2|169855.2|169725.2|169731.6|169601.6|639
1661366400000|2022-08-24 18:40:00|169736.3|169606.3|169781.4|169651.4|169782.7|169652.7|169731.6|169601.6|382
1661366700000|2022-08-24 18:45:00|169779.7|169649.7|169713.4|169583.4|169816.6|169686.6|169713.4|169583.4|509
1661367000000|2022-08-24 18:50:00|169719|169589|169724.4|169594.4|169765.9|169635.9|169691.7|169568.5|801
1661367300000|2022-08-24 18:55:00|169722.8|169592.8|169750.2|169620.2|169768.8|169638.8|169712.4|169582.4|540
1661367600000|2022-08-24 19:00:00|169746.5|169616.5|169723.5|169593.5|169746.5|169616.5|169684.2|169554.2|413
1661367900000|2022-08-24 19:05:00|169723.2|169593.2|169659.7|169529.7|169729.4|169599.4|169655.8|169525.8|341
1661368200000|2022-08-24 19:10:00|169664.7|169534.7|169506.9|169376.9|169672.3|169542.3|169505.1|169375.1|357
1661368500000|2022-08-24 19:15:00|169510.5|169380.5|169541.1|169411.1|169545.9|169436.6|169494.9|169375.6|245
1661368800000|2022-08-24 19:20:00|169536.7|169406.7|169553.4|169423.4|169556|169439.5|169529.5|169406.3|252
1661369100000|2022-08-24 19:25:00|169552.8|169422.8|169557.9|169427.9|169565.8|169447.4|169534.2|169421.1|219
1661369400000|2022-08-24 19:30:00|169563.9|169433.9|169627.1|169497.1|169635.2|169505.2|169552.9|169422.9|325
1661369700000|2022-08-24 19:35:00|169627.7|169497.7|169535.8|169405.8|169648.9|169518.9|169490.4|169376.8|394
1661370000000|2022-08-24 19:40:00|169537.9|169407.9|169532.1|169402.1|169555.7|169430|169508.8|169389.5|785
1661370300000|2022-08-24 19:45:00|169533.4|169403.4|169526.5|169396.5|169541|169427.3|169515.6|169391.6|704
1661370600000|2022-08-24 19:50:00|169526.1|169396.1|169457.7|169327.7|169526.1|169396.1|169453.6|169323.6|516
1661370900000|2022-08-24 19:55:00|169456.7|169326.7|169408.1|169278.1|169459.1|169329.1|169384.5|169263.2|431
1661371200000|2022-08-24 20:00:00|169413|169283|169362.1|169272.1|169418.3|169308.2|169362.1|169236.8|356
1661371500000|2022-08-24 20:05:00|169348|169258|169351.8|169221.8|169380.4|169271.1|169334.2|169217.7|199
1661371800000|2022-08-24 20:10:00|169351.9|169221.9|169333|169203|169360.7|169252.7|169321.8|169191.8|202
1661372100000|2022-08-24 20:15:00|169332.9|169202.9|169338|169208|169342.1|169212.1|169328.8|169198.8|400
1661372400000|2022-08-24 20:20:00|169338.5|169208.5|169346.5|169216.5|169379.3|169249.3|169331.5|169201.5|501
1661372700000|2022-08-24 20:25:00|169346.9|169216.9|169367.8|169237.8|169373.4|169243.4|169339.4|169209.4|422
1661373000000|2022-08-24 20:30:00|169370.1|169240.1|169372.1|169242.1|169377.1|169247.1|169355|169225|135
1661373300000|2022-08-24 20:35:00|169372.6|169242.6|169366.2|169236.2|169377.7|169247.7|169350.1|169220.1|109
1661373600000|2022-08-24 20:40:00|169372.1|169242.1|169422|169292|169435.8|169305.8|169345.2|169215.2|180
1661373900000|2022-08-24 20:45:00|169438.4|169308.4|169425.5|169295.5|169489.2|169323.3|169404.5|169259.1|167
1661374200000|2022-08-24 20:50:00|169425.9|169295.9|169414.5|169284.5|169449|169319|169380|169250|138
1661374500000|2022-08-24 20:55:00|169424.9|169294.9|169491.4|169251.1|169529.6|169300.3|169355.6|169178.7|200
1661374800000|2022-08-24 21:00:00|169613.5|169271.5|169832.6|169490.6|169832.6|169490.6|169410.2|169209|50
1661375100000|2022-08-24 21:05:00|169777.6|169435.6|169736.3|169394.3|169896|169554|169734.3|169392.3|75
1661375400000|2022-08-24 21:10:00|169706.5|169364.5|169758.9|169416.9|169892.7|169550.7|169625.5|169283.5|127
1661375700000|2022-08-24 21:15:00|169766.1|169424.1|169764.4|169422.4|169939.6|169597.6|169758.8|169416.8|93
1661376000000|2022-08-24 21:20:00|169836.3|169494.3|169850.5|169508.5|169952|169610|169762.3|169420.3|92
1661376300000|2022-08-24 21:25:00|169872.6|169530.6|169787.3|169445.3|169939|169597|169753.2|169411.2|96
1661376600000|2022-08-24 21:30:00|169792.9|169450.9|169760.9|169418.9|169792.9|169450.9|169649.8|169307.8|296
1661376900000|2022-08-24 21:35:00|169762.1|169420.1|169762.2|169420.2|169774.8|169432.8|169748.4|169406.4|212
1661377200000|2022-08-24 21:40:00|169765.8|169423.8|169767.3|169425.3|169852.9|169510.9|169746.9|169404.9|173
1661377500000|2022-08-24 21:45:00|169785.4|169443.4|169835.1|169493.1|169922.8|169580.8|169754|169412|218
1661377800000|2022-08-24 21:50:00|169817|169475|169767.1|169425.1|169907|169565|169748.6|169406.6|111
1661378100000|2022-08-24 21:55:00|169753.1|169411.1|169763.4|169421.4|169879.9|169537.9|169665|169326|314
1661378400000|2022-08-24 22:00:00|169728.2|169386.2|169827.5|169485.5|169915.2|169573.2|169728.2|169386.2|394
1661378700000|2022-08-24 22:05:00|169838.2|169496.2|169901.4|169559.4|169909.1|169567.1|169662.1|169320.1|248
1661379000000|2022-08-24 22:10:00|169740.4|169398.4|169899.4|169557.4|169908.9|169566.9|169701.3|169359.3|224
1661379300000|2022-08-24 22:15:00|169884.8|169542.8|169804|169462|170039.1|169697.1|169665.2|169323.2|150
1661379600000|2022-08-24 22:20:00|169796.2|169454.2|169806.2|169464.2|169961.3|169619.3|169679.4|169337.4|420
1661379900000|2022-08-24 22:25:00|169805.8|169463.8|169779.3|169437.3|169871.6|169529.6|169669.7|169327.7|977
1661380200000|2022-08-24 22:30:00|169771.4|169429.4|169766.8|169424.8|169863.6|169521.6|169644.2|169302.2|655
1661380500000|2022-08-24 22:35:00|169765.3|169423.3|169802.7|169460.7|169820|169478|169679.4|169337.4|208
1661380800000|2022-08-24 22:40:00|169800.1|169458.1|169773.1|169431.1|169875.9|169533.9|169672.3|169330.3|203
1661381100000|2022-08-24 22:45:00|169755.7|169413.7|169779.5|169437.5|169933.3|169591.3|169754.7|169412.7|201
1661381400000|2022-08-24 22:50:00|169753.5|169411.5|169819.1|169477.1|169967.4|169625.4|169667.6|169325.6|120
1661381700000|2022-08-24 22:55:00|169827.6|169485.6|169797.2|169455.2|169879|169537|169655.8|169313.8|169
1661382000000|2022-08-24 23:00:00|169817.4|169475.4|169823.5|169481.5|169874.6|169532.6|169692|169350|288
1661382300000|2022-08-24 23:05:00|169859.1|169517.1|169864.4|169522.4|170031|169689|169704.8|169362.8|179
1661382600000|2022-08-24 23:10:00|169864.2|169522.2|169785.1|169443.1|169901.1|169559.1|169701.7|169359.7|182
1661382900000|2022-08-24 23:15:00|169758.6|169416.6|169759.7|169417.7|169938.8|169596.8|169680.5|169338.5|200
1661383200000|2022-08-24 23:20:00|169790.3|169448.3|169749|169407|169898.9|169556.9|169692.6|169350.6|186
1661383500000|2022-08-24 23:25:00|169802.8|169460.8|169683|169341|169860.5|169518.5|169664.5|169322.5|147
1661383800000|2022-08-24 23:30:00|169687.3|169345.3|169805|169463|169931.7|169589.7|169685.4|169343.4|165
1661384100000|2022-08-24 23:35:00|169826|169484|169830.1|169488.1|169930.9|169588.9|169708|169366|162
1661384400000|2022-08-24 23:40:00|169795.6|169453.6|169737|169395|169935|169593|169720.6|169378.6|166
1661384700000|2022-08-24 23:45:00|169737.5|169395.5|169635.1|169293.1|169935|169593|169607.1|169265.1|246
1661385000000|2022-08-24 23:50:00|169637.5|169295.5|169660.6|169318.6|169709.4|169367.4|169588|169254.7|208
1661385300000|2022-08-24 23:55:00|169645.5|169303.5|169679.9|169337.9|169712.5|169370.5|169588|169246|218
1661385600000|2022-08-25 00:00:00|169668.8|169326.8|169661.5|169451.3|169751.5|169467|169621.1|169279.1|646
1661385900000|2022-08-25 00:05:00|169666.8|169442.3|169597.6|169382.3|169710.4|169517.3|169540.6|169352|655
1661386200000|2022-08-25 00:10:00|169600.5|169365.9|169607|169388.1|169656.3|169433|169546.5|169337.7|600
1661386500000|2022-08-25 00:15:00|169632.4|169364.2|169585.5|169380.7|169656.9|169458.8|169521.7|169335.4|506
1661386800000|2022-08-25 00:20:00|169596|169369.4|169537.9|169407.9|169635.2|169423.8|169532.8|169293.2|610
1661387100000|2022-08-25 00:25:00|169537|169407|169504.4|169296.4|169594.1|169413.5|169457.9|169254.3|705
1661387400000|2022-08-25 00:30:00|169501.4|169300.9|169212.7|169082.7|169533.8|169358|169202|169072|626
1661387700000|2022-08-25 00:35:00|169217.1|169087.1|169204.2|169074.2|169248.9|169087.1|169172.4|168996|891
1661388000000|2022-08-25 00:40:00|169206|169076|169319.4|169189.4|169360.8|169191|169189.6|169004.1|787
1661388300000|2022-08-25 00:45:00|169319.6|169189.6|169344|169214|169369.4|169221.1|169274.2|169114.9|808
1661388600000|2022-08-25 00:50:00|169348.3|169218.3|169256.9|169126.9|169421.6|169286.6|169255|169094|987
1661388900000|2022-08-25 00:55:00|169260|169058.8|169274.3|169144.3|169320.2|169144.9|169212.7|169018.4|848
1661389200000|2022-08-25 01:00:00|169274.2|169144.2|169286.8|169156.8|169343.2|169169.4|169257.3|169087.9|888
1661389500000|2022-08-25 01:05:00|169286.7|169156.7|169291.1|169161.1|169378.5|169197.4|169262.2|169096.3|803
1661389800000|2022-08-25 01:10:00|169290.6|169160.6|169293.8|169163.8|169301.4|169171.4|169276.5|169146.5|770
1661390100000|2022-08-25 01:15:00|169294|169164|168993.5|168863.5|169295|169165|168975|168803.6|923
1661390400000|2022-08-25 01:20:00|168993.9|168863.9|169200.2|169070.2|169296.5|169125.9|168987.7|168815.3|895
1661390700000|2022-08-25 01:25:00|169200.8|169070.8|169052.2|168922.2|169239.3|169072|169045.7|168880.1|831
1661391000000|2022-08-25 01:30:00|169054.9|168924.9|169126.1|168996.1|169133.3|169003.3|169001.8|168841.8|921
1661391300000|2022-08-25 01:35:00|169163.1|168961|169070.6|168940.6|169176.3|168997.5|169050.1|168874.6|933
1661391600000|2022-08-25 01:40:00|169070.5|168940.5|169111.4|168981.4|169161.7|169003.6|169046.4|168890.8|915
1661391900000|2022-08-25 01:45:00|169112.1|168982.1|169113.8|168983.8|169207.3|169012.4|169080.8|168933.3|878
1661392200000|2022-08-25 01:50:00|169117.8|168987.8|169130.4|169000.4|169158.3|169002|169051.7|168885.6|849
1661392500000|2022-08-25 01:55:00|169130|169000|169141.5|169011.5|169215.7|169046.3|169110.7|168946.7|839
1661392800000|2022-08-25 02:00:00|169142.8|169012.8|169234.5|169104.5|169255.9|169111.4|169140.7|169010.7|856
1661393100000|2022-08-25 02:05:00|169234.9|169104.9|169211.2|169081.2|169266|169131|169194.6|169060.7|743
1661393400000|2022-08-25 02:10:00|169211.9|169081.9|169258.4|169128.4|169264.7|169134.7|169201.1|169071.1|747
1661393700000|2022-08-25 02:15:00|169258.7|169128.7|169204.6|169074.6|169271.4|169141.4|169198|169068|769
1661394000000|2022-08-25 02:20:00|169204.7|169074.7|169057.2|168927.2|169221.4|169091.4|169051.6|168921.6|808
1661394300000|2022-08-25 02:25:00|169062.2|168932.2|169048.7|168918.7|169089.7|168959.7|169037.4|168907.4|781
1661394600000|2022-08-25 02:30:00|169043|168913|169056.3|168926.3|169077.8|168947.8|169037.3|168907.3|909
1661394900000|2022-08-25 02:35:00|169053.8|168923.8|169206.3|169076.3|169214|169084|169037.5|168907.5|819
1661395200000|2022-08-25 02:40:00|169208.6|169078.6|169084|168954|169215.6|169085.6|169076.3|168946.3|722
1661395500000|2022-08-25 02:45:00|169088.5|168958.5|168979.3|168849.3|169125.5|168968.9|168964.4|168834.4|645
1661395800000|2022-08-25 02:50:00|168980|168850|168976.4|168846.4|169001.9|168871.9|168955.9|168825.9|610
1661396100000|2022-08-25 02:55:00|168977.2|168847.2|168997.7|168867.7|169034.7|168872.9|168954.9|168824.9|617
1661396400000|2022-08-25 03:00:00|168998.4|168868.4|168992|168862|169033.1|168896.7|168978.4|168816.7|577
1661396700000|2022-08-25 03:05:00|168990.4|168860.4|168937.1|168807.1|169030.7|168880.1|168926.5|168796.5|649
1661397000000|2022-08-25 03:10:00|168936.7|168806.7|168937.8|168807.8|168997|168867|168932.1|168802.1|756
1661397300000|2022-08-25 03:15:00|168937.2|168807.2|168910.3|168780.3|168953.4|168823.4|168906.8|168776.8|621
1661397600000|2022-08-25 03:20:00|168911.5|168781.5|168924.3|168794.3|168929.9|168799.9|168909.7|168779.7|658
1661397900000|2022-08-25 03:25:00|168922.9|168792.9|168892|168762|168967.4|168814.7|168887.5|168748|533
1661398200000|2022-08-25 03:30:00|168891.5|168761.5|168935.9|168805.9|168977|168822.1|168885.4|168746.5|582
1661398500000|2022-08-25 03:35:00|168935.3|168805.3|168949.8|168819.8|168999.4|168839.3|168928.7|168761.7|379
1661398800000|2022-08-25 03:40:00|168949.6|168819.6|168952.6|168822.6|168968.7|168838.7|168939.6|168809.6|349
1661399100000|2022-08-25 03:45:00|168951.9|168821.9|168950.3|168820.3|168992.9|168828.1|168945.6|168781.7|283
1661399400000|2022-08-25 03:50:00|168950.5|168820.5|168950.6|168820.6|168989|168831.2|168943.9|168779|294
1661399700000|2022-08-25 03:55:00|168950.4|168820.4|168918.1|168788.1|168956.6|168826.6|168911.8|168781.8|440
1661400000000|2022-08-25 04:00:00|168918.6|168788.6|168892.5|168762.5|168974.2|168807.1|168891.6|168725.2|533
1661400300000|2022-08-25 04:05:00|168892.6|168762.6|168909.2|168779.2|168969.8|168810|168886.5|168734.1|703
1661400600000|2022-08-25 04:10:00|168909.1|168779.1|168890.8|168760.8|168934.8|168780.6|168868.8|168696.6|500
1661400900000|2022-08-25 04:15:00|168892.1|168762.1|168910.5|168780.5|168950.9|168792.9|168880.5|168728.1|468
1661401200000|2022-08-25 04:20:00|168946.2|168743.3|168894.4|168764.4|168960.3|168783.6|168880|168717.3|528
1661401500000|2022-08-25 04:25:00|168893.7|168763.7|168865.5|168664.8|168952.5|168769|168829.9|168656.8|580
1661401800000|2022-08-25 04:30:00|168868.5|168665.6|168920.7|168790.7|168923.3|168793.3|168803.8|168630.7|790
1661402100000|2022-08-25 04:35:00|168921.4|168791.4|168921.8|168791.8|168934.4|168804.4|168910.4|168780.4|538
1661402400000|2022-08-25 04:40:00|168922.4|168792.4|168924.6|168794.6|168952.5|168822.5|168916.8|168786.8|456
1661402700000|2022-08-25 04:45:00|168924.7|168794.7|168820.8|168690.8|168929.1|168799.1|168803.8|168673.8|561
1661403000000|2022-08-25 04:50:00|168815.2|168685.2|168870.9|168740.9|168885.5|168755.5|168806.2|168676.2|782
1661403300000|2022-08-25 04:55:00|168870.8|168740.8|168882.5|168752.5|168907.2|168777.2|168868.2|168738.2|482
1661403600000|2022-08-25 05:00:00|168881.4|168751.4|168801.7|168671.7|168888.4|168758.4|168784.3|168654.3|914
1661403900000|2022-08-25 05:05:00|168800.6|168670.6|168761|168631|168819|168689|168677.8|168547.8|831
1661404200000|2022-08-25 05:10:00|168761.7|168631.7|168842.1|168712.1|168849.8|168719.8|168760.2|168630.2|658
1661404500000|2022-08-25 05:15:00|168831.7|168701.7|168847.6|168717.6|168859.6|168729.6|168821.3|168691.3|511
1661404800000|2022-08-25 05:20:00|168850|168720|168893.3|168763.3|168893.6|168763.6|168832.9|168702.9|587
1661405100000|2022-08-25 05:25:00|168891.5|168761.5|168880.3|168750.3|168897.6|168767.6|168874.9|168744.9|705
1661405400000|2022-08-25 05:30:00|168878.7|168748.7|168883.4|168753.4|168893.8|168763.8|168867.5|168737.5|745
1661405700000|2022-08-25 05:35:00|168883.5|168753.5|168868.4|168738.4|168903.9|168773.9|168866.3|168736.3|788
1661406000000|2022-08-25 05:40:00|168868|168738|168839.9|168709.9|168870|168740|168823.3|168693.3|607
1661406300000|2022-08-25 05:45:00|168840.1|168710.1|168811.6|168681.6|168881|168716.7|168785.7|168655.7|551
1661406600000|2022-08-25 05:50:00|168812.2|168682.2|168766.2|168636.2|168826.9|168696.9|168751.5|168621.5|746
1661406900000|2022-08-25 05:55:00|168766.1|168636.1|168774|168644|168791|168661|168755|168625|650
1661407200000|2022-08-25 06:00:00|168773.9|168643.9|168743.7|168613.7|168827.2|168697.2|168661.6|168531.6|816
1661407500000|2022-08-25 06:05:00|168744.9|168614.9|168731.3|168601.3|168774|168644|168680|168547.8|794
1661407800000|2022-08-25 06:10:00|168731|168601|168652.4|168522.4|168731|168601|168638.5|168508.5|876
1661408100000|2022-08-25 06:15:00|168653.8|168523.8|168525.6|168395.6|168653.8|168523.8|168349.9|168235.8|1002
1661408400000|2022-08-25 06:20:00|168525.9|168395.9|168549.8|168419.8|168571.5|168441.5|168505.9|168375.9|818
1661408700000|2022-08-25 06:25:00|168549.4|168419.4|168629.5|168499.5|168651.6|168521.6|168507.2|168377.2|870
1661409000000|2022-08-25 06:30:00|168629|168499|168496.4|168366.4|168630.1|168500.1|168493.2|168363.2|991
1661409300000|2022-08-25 06:35:00|168495.5|168365.5|168645.7|168515.7|168677|168547|168470.8|168340.8|1024
1661409600000|2022-08-25 06:40:00|168646.3|168516.3|168510.9|168380.9|168722.6|168592.6|168507.3|168377.3|933
1661409900000|2022-08-25 06:45:00|168517.1|168387.1|168648.9|168518.9|168678.3|168548.3|168481.8|168351.8|867
1661410200000|2022-08-25 06:50:00|168649.6|168519.6|168635.7|168505.7|168674.7|168544.7|168623.8|168493.8|903
1661410500000|2022-08-25 06:55:00|168635.3|168505.3|168707.6|168577.6|168719.6|168589.6|168635.3|168505.3|525
1661410800000|2022-08-25 07:00:00|168715.6|168585.6|168740|168650|168741.1|168650|168697.9|168567.9|810
1661411100000|2022-08-25 07:05:00|168734.9|168644.9|168550.8|168460.8|168779.5|168689.5|168522.5|168432.5|598
1661411400000|2022-08-25 07:10:00|168550.6|168460.6|168526.5|168396.5|168552.7|168462.7|168497.1|168380.2|580
1661411700000|2022-08-25 07:15:00|168527.1|168397.1|168583.9|168453.9|168620.1|168503|168512|168382|590
1661412000000|2022-08-25 07:20:00|168583.4|168453.4|168610|168520|168660.8|168552.1|168565.3|168444.6|486
1661412300000|2022-08-25 07:25:00|168609.5|168519.5|168502.6|168412.6|168675.6|168559.3|168502.6|168397.2|651
1661412600000|2022-08-25 07:30:00|168504.1|168414.1|168703.9|168573.9|168707.5|168587|168502.9|168400.8|608
1661412900000|2022-08-25 07:35:00|168704.7|168574.7|168635.2|168545.2|168728.2|168638.2|168620.7|168518.7|598
1661413200000|2022-08-25 07:40:00|168635.7|168545.7|168806.9|168716.9|168823.9|168733.9|168634.7|168540.1|771
1661413500000|2022-08-25 07:45:00|168805.2|168715.2|168922.3|168832.3|168948.1|168858.1|168797.8|168707.8|716
1661413800000|2022-08-25 07:50:00|168923|168833|168798.9|168708.9|168939.9|168849.9|168779.8|168675.3|865
1661414100000|2022-08-25 07:55:00|168798.3|168708.3|168791.8|168701.8|168805.4|168715.4|168750.1|168660.1|862
1661414400000|2022-08-25 08:00:00|168795.5|168705.5|168758.9|168668.9|168805.3|168715.3|168599.2|168509.2|857
1661414700000|2022-08-25 08:05:00|168759.9|168669.9|168861.3|168771.3|168863.8|168773.8|168736.5|168646.5|580
1661415000000|2022-08-25 08:10:00|168861.9|168771.9|168840.3|168750.3|168917.3|168827.3|168810.2|168720.2|660
1661415300000|2022-08-25 08:15:00|168840.9|168750.9|168895.5|168805.5|169005.3|168915.3|168840.5|168745.6|650
1661415600000|2022-08-25 08:20:00|168895.6|168805.6|168973.4|168883.4|169000.9|168910.9|168834.7|168744.7|762
1661415900000|2022-08-25 08:25:00|168974.5|168884.5|168796.4|168706.4|168974.5|168884.5|168792.1|168702.1|763
1661416200000|2022-08-25 08:30:00|168795|168705|168521.1|168391.1|168800.4|168710.4|168476.6|168365.4|873
1661416500000|2022-08-25 08:35:00|168503.3|168413.3|168509.2|168419.2|168551.3|168431.2|168386.9|168284.4|784
1661416800000|2022-08-25 08:40:00|168509.1|168419.1|168454.1|168364.1|168547.1|168437|168452.8|168350.3|578
1661417100000|2022-08-25 08:45:00|168455.2|168365.2|168279.9|168189.9|168486.9|168372.1|168271.6|168181.6|543
1661417400000|2022-08-25 08:50:00|168280.7|168190.7|168350.3|168260.3|168409.5|168296.6|168280|168175|540
1661417700000|2022-08-25 08:55:00|168350.7|168260.7|168307.8|168217.8|168370|168280|168278.9|168188.9|416
1661418000000|2022-08-25 09:00:00|168308|168218|168428.7|168338.7|168435.3|168345.3|168301.6|168211.6|610
1661418300000|2022-08-25 09:05:00|168427.9|168337.9|168332.4|168202.4|168454.5|168364.5|168269.8|168179.8|537
1661418600000|2022-08-25 09:10:00|168333.7|168203.7|168138.8|168048.8|168341.6|168233.9|168138.5|168048.5|472
1661418900000|2022-08-25 09:15:00|168139.4|168049.4|168166.5|168076.5|168206.7|168113|168089.8|167982.2|647
1661419200000|2022-08-25 09:20:00|168167|168077|168319.5|168189.5|168342.1|168252.1|168166.2|168076.2|727
1661419500000|2022-08-25 09:25:00|168320.8|168190.8|168454.5|168324.5|168469.2|168339.2|168302.6|168181.4|650
1661419800000|2022-08-25 09:30:00|168447.9|168317.9|168292.8|168202.8|168682.3|168552.3|168285.6|168180.7|850
1661420100000|2022-08-25 09:35:00|168291.3|168201.3|168331|168241|168402.6|168306.3|168253.6|168160.5|790
1661420400000|2022-08-25 09:40:00|168330.4|168240.4|168189.8|168099.8|168332.2|168242.2|168173|168083|771
1661420700000|2022-08-25 09:45:00|168189.9|168099.9|168192.1|168102.1|168224.6|168134.6|168174.1|168084.1|654
1661421000000|2022-08-25 09:50:00|168194.6|168104.6|168126.2|168036.2|168208|168118|168079.9|167989.9|623
1661421300000|2022-08-25 09:55:00|168122|168032|168124.5|168034.5|168190.7|168100.7|168093|168003|630
1661421600000|2022-08-25 10:00:00|168119.8|168029.8|168076.8|167986.8|168156.8|168066.8|168076.8|167986.8|509
1661421900000|2022-08-25 10:05:00|168083.8|167993.8|168341|168251|168341.1|168251.1|168077.2|167987.2|798
1661422200000|2022-08-25 10:10:00|168340.6|168250.6|168274.6|168184.6|168409.7|168319.7|168227.9|168137.9|805
1661422500000|2022-08-25 10:15:00|168274.9|168184.9|168405.3|168315.3|168422.1|168332.1|168248.6|168158.6|601
1661422800000|2022-08-25 10:20:00|168405.2|168315.2|168403.5|168313.5|168446.1|168356.1|168374|168284|680
1661423100000|2022-08-25 10:25:00|168403.6|168313.6|168336.9|168246.9|168431.3|168341.3|168323.6|168233.6|573
1661423400000|2022-08-25 10:30:00|168339.1|168249.1|168423.3|168333.3|168438.9|168348.9|168338.2|168248.2|494
1661423700000|2022-08-25 10:35:00|168429.7|168339.7|168461.7|168371.7|168474.1|168384.1|168410.4|168320.4|383
1661424000000|2022-08-25 10:40:00|168461.8|168371.8|168373.8|168283.8|168469|168379|168352.1|168262.1|409
1661424300000|2022-08-25 10:45:00|168372.2|168282.2|168478.6|168388.6|168505.2|168415.2|168371.4|168281.4|555
1661424600000|2022-08-25 10:50:00|168478.7|168388.7|168482|168392|168491.9|168401.9|168435.2|168345.2|609
1661424900000|2022-08-25 10:55:00|168482.8|168392.8|168440.9|168350.9|168484.3|168394.3|168418.4|168328.4|578
1661425200000|2022-08-25 11:00:00|168441.3|168351.3|168296.7|168206.7|168462.1|168372.1|168296.7|168206.7|653
1661425500000|2022-08-25 11:05:00|168297.9|168207.9|168320.5|168230.5|168330.2|168240.2|168223.6|168133.6|526
1661425800000|2022-08-25 11:10:00|168319.1|168229.1|168298.8|168208.8|168382|168292|168274.9|168184.9|900
1661426100000|2022-08-25 11:15:00|168298|168208|168381.2|168291.2|168391.3|168301.3|168269.4|168179.4|756
1661426400000|2022-08-25 11:20:00|168382.4|168292.4|168354.5|168264.5|168397.4|168307.4|168352.2|168262.2|606
1661426700000|2022-08-25 11:25:00|168357.6|168267.6|168350.1|168260.1|168373.4|168283.4|168285.3|168195.3|664
1661427000000|2022-08-25 11:30:00|168349.5|168259.5|168387.3|168297.3|168387.4|168297.4|168296.6|168206.6|950
1661427300000|2022-08-25 11:35:00|168387|168297|168383.5|168293.5|168406.2|168316.2|168374.8|168284.8|552
1661427600000|2022-08-25 11:40:00|168381.4|168291.4|168257.9|168167.9|168384.4|168294.4|168214.8|168124.8|642
1661427900000|2022-08-25 11:45:00|168258.2|168168.2|168224.4|168134.4|168304.9|168214.9|168219.7|168129.7|887
1661428200000|2022-08-25 11:50:00|168225.1|168135.1|168330.6|168240.6|168343|168253|168220.8|168130.8|765
1661428500000|2022-08-25 11:55:00|168329.3|168239.3|168289.7|168199.7|168350.8|168260.8|168239.5|168149.5|601
1661428800000|2022-08-25 12:00:00|168290.1|168200.1|168384.4|168294.4|168389.6|168299.6|168281.5|168191.5|583
1661429100000|2022-08-25 12:05:00|168387.5|168297.5|168451.5|168361.5|168467|168377|168348.3|168258.3|655
1661429400000|2022-08-25 12:10:00|168447.4|168357.4|168443.5|168353.5|168454.3|168364.3|168408.5|168318.5|504
1661429700000|2022-08-25 12:15:00|168446.8|168356.8|168454.1|168364.1|168482.2|168392.2|168430.5|168340.5|594
1661430000000|2022-08-25 12:20:00|168455.2|168365.2|168408.8|168318.8|168469.4|168379.4|168402.5|168312.5|486
1661430300000|2022-08-25 12:25:00|168414.7|168324.7|168446.7|168316.7|168458.8|168368.8|168407.7|168306.3|616
1661430600000|2022-08-25 12:30:00|168446.5|168316.5|168499.1|168409.1|168672.5|168580.3|168385.1|168181.5|927
1661430900000|2022-08-25 12:35:00|168498.6|168408.6|168431.6|168341.6|168664.6|168574.6|168422.3|168332.3|945
1661431200000|2022-08-25 12:40:00|168431.1|168341.1|168445|168355|168522.9|168432.9|168375.4|168285.4|836
1661431500000|2022-08-25 12:45:00|168445.7|168355.7|168566.4|168476.4|168582.1|168492.1|168430.4|168340.4|915
1661431800000|2022-08-25 12:50:00|168565.7|168475.7|168532.9|168442.9|168588.2|168498.2|168475.5|168385.5|790
1661432100000|2022-08-25 12:55:00|168533.1|168443.1|168427.7|168337.7|168556.2|168466.2|168412.2|168322.2|839
1661432400000|2022-08-25 13:00:00|168426.4|168336.4|168359|168269|168429.1|168339.1|168260.6|168170.6|1013
1661432700000|2022-08-25 13:05:00|168357.5|168267.5|168482|168392|168499.7|168409.7|168342|168252|866
1661433000000|2022-08-25 13:10:00|168482.1|168392.1|168508.8|168418.8|168526.6|168436.6|168476.8|168386.8|804
1661433300000|2022-08-25 13:15:00|168509.2|168419.2|168510.4|168420.4|168516.2|168426.2|168470|168380|765
1661433600000|2022-08-25 13:20:00|168510.3|168420.3|168508.7|168418.7|168516.9|168426.9|168492.4|168402.4|791
1661433900000|2022-08-25 13:25:00|168511.1|168421.1|168590.5|168500.5|168624.7|168534.7|168494.7|168404.7|659
1661434200000|2022-08-25 13:30:00|168589.5|168499.5|168661.6|168571.6|168718.7|168628.7|168587.1|168497.1|867
1661434500000|2022-08-25 13:35:00|168662.1|168572.1|168659.9|168569.9|168684|168594|168496.4|168406.4|1017
1661434800000|2022-08-25 13:40:00|168659|168569|168506.5|168416.5|168659|168569|168487.3|168397.3|951
1661435100000|2022-08-25 13:45:00|168505.2|168415.2|168513.3|168423.3|168530.8|168440.8|168482.4|168392.4|902
1661435400000|2022-08-25 13:50:00|168516.9|168426.9|168490|168400|168607.6|168517.6|168473.4|168383.4|948
1661435700000|2022-08-25 13:55:00|168491.5|168401.5|168404.9|168314.9|168543.5|168453.5|168380.3|168290.3|879
1661436000000|2022-08-25 14:00:00|168404.1|168314.1|168199.3|168109.3|168404.1|168314.1|168128.2|168038.2|867
1661436300000|2022-08-25 14:05:00|168201.1|168111.1|168039.9|167949.9|168215.8|168125.8|167968.1|167878.1|869
1661436600000|2022-08-25 14:10:00|168040.2|167950.2|167914.7|167824.7|168043.1|167953.1|167894.3|167793.2|618
1661436900000|2022-08-25 14:15:00|167916.3|167826.3|167880.3|167790.3|167950.8|167837.7|167781.1|167691.1|741
1661437200000|2022-08-25 14:20:00|167880.8|167790.8|167720.9|167630.9|167913.4|167823.4|167681.3|167591.3|908
1661437500000|2022-08-25 14:25:00|167719|167629|167717.1|167627.1|167791|167701|167712.7|167622.7|687
1661437800000|2022-08-25 14:30:00|167714|167624|167661.9|167571.9|167732.7|167642.7|167505.2|167415.2|962
1661438100000|2022-08-25 14:35:00|167663.1|167573.1|167647.5|167557.5|167709.4|167619.4|167580.6|167490.6|869
1661438400000|2022-08-25 14:40:00|167648.9|167558.9|167616.2|167526.2|167709.9|167619.9|167586|167496|834
1661438700000|2022-08-25 14:45:00|167617|167527|167601.6|167511.6|167677|167587|167574.5|167484.5|847
1661439000000|2022-08-25 14:50:00|167608.9|167518.9|167741|167651|167761|167671|167570.2|167480.2|1009
1661439300000|2022-08-25 14:55:00|167748.4|167658.4|167706.5|167616.5|167863|167773|167699|167609|899
1661439600000|2022-08-25 15:00:00|167706.4|167616.4|167859.8|167769.8|167863.2|167773.2|167672.8|167582.8|990
1661439900000|2022-08-25 15:05:00|167854.6|167764.6|167921.9|167831.9|168082.1|167992.1|167767.6|167677.6|969
1661440200000|2022-08-25 15:10:00|167921.1|167831.1|167812.4|167722.4|167925.6|167835.6|167791.6|167701.6|638
1661440500000|2022-08-25 15:15:00|167812.9|167722.9|167970.2|167880.2|168081.1|167991.1|167795.4|167705.4|744
1661440800000|2022-08-25 15:20:00|167970.4|167880.4|167990.7|167900.7|168046.1|167956.1|167949.7|167859.7|656
1661441100000|2022-08-25 15:25:00|167991.6|167901.6|167858.6|167768.6|167996.8|167906.8|167835.3|167745.3|486
1661441400000|2022-08-25 15:30:00|167862.5|167772.5|168010.8|167920.8|168020.8|167923.9|167850.5|167760.5|694
1661441700000|2022-08-25 15:35:00|168008.4|167918.4|167997.4|167907.4|168015.5|167925.5|167973.1|167883.1|422
1661442000000|2022-08-25 15:40:00|167995.7|167905.7|167998.6|167908.6|168020.5|167930.5|167980.2|167890.2|360
1661442300000|2022-08-25 15:45:00|167998.8|167908.8|168000.8|167910.8|168013.6|167923.6|167980.8|167890.8|426
1661442600000|2022-08-25 15:50:00|167999.8|167909.8|168006.5|167916.5|168027.6|167937.6|167983.5|167893.5|318
1661442900000|2022-08-25 15:55:00|168006.6|167916.6|167960.8|167870.8|168031.6|167941.6|167940.8|167850.8|567
1661443200000|2022-08-25 16:00:00|167959.3|167869.3|168072.5|167982.5|168128.7|168038.7|167951.9|167861.9|624
1661443500000|2022-08-25 16:05:00|168072.1|167982.1|168023.4|167933.4|168072.9|167982.9|167915|167825|806
1661443800000|2022-08-25 16:10:00|168023.3|167933.3|168097.4|168007.4|168140|168050|167995.9|167905.9|736
1661444100000|2022-08-25 16:15:00|168097.2|168007.2|168062.1|167972.1|168193.2|168103.2|168016.9|167926.9|650
1661444400000|2022-08-25 16:20:00|168063.9|167973.9|168014.1|167924.1|168118.4|168028.4|168004.7|167914.7|488
1661444700000|2022-08-25 16:25:00|168013.7|167923.7|167921.1|167831.1|168063.5|167973.5|167906|167816|771
1661445000000|2022-08-25 16:30:00|167920.9|167830.9|167801.6|167711.6|167957.7|167857.7|167776.1|167669.7|650
1661445300000|2022-08-25 16:35:00|167802.7|167712.7|167809.9|167719.9|167820.1|167730.1|167797.4|167707.4|461
1661445600000|2022-08-25 16:40:00|167809.2|167719.2|167734.2|167644.2|167809.9|167719.9|167734.1|167644.1|431
1661445900000|2022-08-25 16:45:00|167725.1|167635.1|167857.8|167767.8|167871.5|167781.5|167713.4|167623.4|707
1661446200000|2022-08-25 16:50:00|167879.3|167789.3|167723.1|167633.1|167879.3|167789.3|167714.4|167624.4|683
1661446500000|2022-08-25 16:55:00|167719.3|167629.3|167747.1|167617.1|167748.3|167650.1|167712.4|167617.1|879
1661446800000|2022-08-25 17:00:00|167743.2|167613.2|167678.8|167588.8|167760.2|167653.9|167560.6|167457.3|843
1661447100000|2022-08-25 17:05:00|167676.7|167586.7|167645.9|167555.9|167714.1|167624.1|167595.3|167493.8|630
1661447400000|2022-08-25 17:10:00|167645|167555|167590.3|167500.3|167713.9|167623.9|167588.4|167498.4|627
1661447700000|2022-08-25 17:15:00|167595.1|167505.1|167606.1|167516.1|167628|167538|167580.1|167490.1|581
1661448000000|2022-08-25 17:20:00|167602.8|167512.8|167584.4|167494.4|167657.4|167567.4|167579.6|167489.6|615
1661448300000|2022-08-25 17:25:00|167585.4|167495.4|167542.5|167452.5|167601.7|167506.3|167514.2|167424.2|518
1661448600000|2022-08-25 17:30:00|167543.2|167453.2|167513.9|167423.9|167588.1|167498.1|167496|167406|503
1661448900000|2022-08-25 17:35:00|167513|167423|167504.9|167414.9|167514.3|167424.3|167492.7|167402.7|342
1661449200000|2022-08-25 17:40:00|167502.5|167412.5|167513.5|167423.5|167520.1|167430.1|167497.6|167407.6|279
1661449500000|2022-08-25 17:45:00|167513.6|167423.6|167496.1|167406.1|167578.3|167488.3|167487.3|167389.8|585
1661449800000|2022-08-25 17:50:00|167496.8|167406.8|167511.4|167421.4|167537.5|167447.5|167485.5|167395.5|366
1661450100000|2022-08-25 17:55:00|167511|167421|167514|167424|167519.9|167429.9|167499.1|167409.1|423
1661450400000|2022-08-25 18:00:00|167513.8|167423.8|167628.4|167538.4|167659.2|167561.2|167513.8|167423.8|712
1661450700000|2022-08-25 18:05:00|167628.6|167538.6|167592.4|167502.4|167631.7|167541.7|167552.9|167462.9|740
1661451000000|2022-08-25 18:10:00|167596.6|167506.6|167504.3|167414.3|167599.8|167509.8|167498.7|167408.7|611
1661451300000|2022-08-25 18:15:00|167503.8|167413.8|167515.3|167425.3|167536.4|167446.4|167501.6|167411.6|427
1661451600000|2022-08-25 18:20:00|167509.2|167419.2|167508.7|167418.7|167528.3|167438.3|167501.5|167411.5|449
1661451900000|2022-08-25 18:25:00|167511.8|167421.8|167514.2|167424.2|167529.5|167439.5|167507.2|167417.2|567
1661452200000|2022-08-25 18:30:00|167516.9|167426.9|167510.9|167420.9|167526.2|167436.2|167504.8|167414.8|547
1661452500000|2022-08-25 18:35:00|167508.7|167418.7|167535.4|167445.4|167549.6|167459.6|167506.2|167416.2|687
1661452800000|2022-08-25 18:40:00|167536.3|167446.3|167542.3|167452.3|167591.1|167501.1|167532.7|167442.7|421
1661453100000|2022-08-25 18:45:00|167540.3|167450.3|167514.2|167424.2|167544.5|167454.5|167494.5|167404.5|420
1661453400000|2022-08-25 18:50:00|167516.1|167426.1|167548.2|167458.2|167634.4|167544.4|167512.5|167422.5|420
1661453700000|2022-08-25 18:55:00|167548.3|167458.3|167527.2|167437.2|167561|167471|167502.8|167412.8|421
1661454000000|2022-08-25 19:00:00|167506.1|167416.1|167518.5|167428.5|167549.2|167459.2|167498.3|167402|537
1661454300000|2022-08-25 19:05:00|167519.3|167429.3|167532.4|167442.4|167540.6|167450.6|167501.2|167411.2|312
1661454600000|2022-08-25 19:10:00|167532.5|167442.5|167515.1|167425.1|167542.6|167452.6|167514.2|167424.2|418
1661454900000|2022-08-25 19:15:00|167513.9|167423.9|167505.9|167415.9|167532|167442|167499.1|167409.1|336
1661455200000|2022-08-25 19:20:00|167503.9|167413.9|167540.6|167450.6|167542.2|167452.2|167497.3|167407.3|408
1661455500000|2022-08-25 19:25:00|167540.1|167450.1|167544.5|167454.5|167556.7|167466.7|167521.9|167431.9|312
1661455800000|2022-08-25 19:30:00|167544.3|167454.3|167566.1|167476.1|167573.3|167483.3|167521.3|167431.3|295
1661456100000|2022-08-25 19:35:00|167566.7|167476.7|167520|167430|167566.7|167476.7|167511.3|167421.3|411
1661456400000|2022-08-25 19:40:00|167520.6|167430.6|167515.9|167425.9|167587.1|167497.1|167504.4|167414.4|443
1661456700000|2022-08-25 19:45:00|167515.4|167425.4|167519.3|167429.3|167531.3|167441.3|167507.6|167417.6|448
1661457000000|2022-08-25 19:50:00|167517.6|167427.6|167565.8|167475.8|167585.4|167495.4|167517.6|167427.6|400
1661457300000|2022-08-25 19:55:00|167563.9|167473.9|167506.9|167416.9|167572|167482|167502.9|167412.9|423
1661457600000|2022-08-25 20:00:00|167506.2|167416.2|167471.6|167381.6|167545.3|167431.2|167460.9|167370.9|341
1661457900000|2022-08-25 20:05:00|167470.6|167380.6|167384.9|167294.9|167497.2|167407.2|167360.9|167265.2|254
1661458200000|2022-08-25 20:10:00|167386.1|167296.1|167375.1|167285.1|167415.7|167306.8|167374.7|167271.9|451
1661458500000|2022-08-25 20:15:00|167398.3|167268.3|167288.9|167198.9|167398.3|167286.6|167142.5|167033.7|491
1661458800000|2022-08-25 20:20:00|167288.1|167198.1|167286.2|167196.2|167314.2|167205.9|167248.6|167158.6|311
1661459100000|2022-08-25 20:25:00|167289.6|167199.6|167371.3|167241.3|167372.5|167272.1|167213.2|167123.2|400
1661459400000|2022-08-25 20:30:00|167371.7|167241.7|167355|167225|167374.9|167265.9|167341.3|167221.8|273
1661459700000|2022-08-25 20:35:00|167355.4|167225.4|167352.1|167262.1|167363.9|167267.4|167331.8|167224.7|205
1661460000000|2022-08-25 20:40:00|167351.5|167261.5|167292.8|167202.8|167353.5|167261.5|167254.7|167153.8|272
1661460300000|2022-08-25 20:45:00|167289.4|167199.4|167452.1|167322.1|167607.6|167353.1|167289.4|167100.9|328
1661460600000|2022-08-25 20:50:00|167456.4|167326.4|167467.5|167337.5|167674|167380|167438.3|167243.7|245
1661460900000|2022-08-25 20:55:00|167466.9|167336.9|167586.2|167244.2|167786|167444|167443.5|167119.3|203
1661461200000|2022-08-25 21:00:00|167593.4|167251.4|167591|167249|167593.4|167251.4|167591|167249|2
1661461500000|2022-08-25 21:05:00|167883.3|167541.3|167761.2|167419.2|167883.3|167541.3|167729.6|167387.6|83
1661461800000|2022-08-25 21:10:00|167735.3|167393.3|167757|167415|167850.4|167508.4|167735.3|167393.3|140
1661462100000|2022-08-25 21:15:00|167754.3|167412.3|167763.6|167421.6|167802.8|167460.8|167715.7|167373.7|257
1661462400000|2022-08-25 21:20:00|167763.3|167421.3|167768.3|167426.3|167769|167427|167700.5|167358.5|157
1661462700000|2022-08-25 21:25:00|167769.3|167427.3|167766.3|167424.3|167775.2|167433.2|167711.4|167369.4|155
1661463000000|2022-08-25 21:30:00|167736.3|167394.3|167721.7|167379.7|167757.8|167415.8|167683.6|167341.6|348
1661463300000|2022-08-25 21:35:00|167718|167376|167728.1|167386.1|167755.3|167413.3|167714.6|167372.6|101
1661463600000|2022-08-25 21:40:00|167728.9|167386.9|167718.2|167376.2|167756.8|167414.8|167691.1|167349.1|126
1661463900000|2022-08-25 21:45:00|167747.2|167405.2|167735.3|167393.3|167753.1|167411.1|167714.6|167372.6|247
1661464200000|2022-08-25 21:50:00|167736|167394|167745.3|167403.3|167763.9|167421.9|167720.3|167378.3|124
1661464500000|2022-08-25 21:55:00|167755.7|167413.7|167734.7|167392.7|167771.1|167429.1|167708.5|167366.5|153
1661464800000|2022-08-25 22:00:00|167739.2|167397.2|167552.6|167210.6|167784.1|167442.1|167452.3|167110.3|536
1661465100000|2022-08-25 22:05:00|167553.6|167211.6|167522.2|167180.2|167647.6|167305.6|167486.5|167144.5|282
1661465400000|2022-08-25 22:10:00|167522|167180|167505.4|167163.4|167626.3|167284.3|167488|167146|206
1661465700000|2022-08-25 22:15:00|167512.2|167170.2|167519|167177|167560.2|167218.2|167493.3|167151.3|183
1661466000000|2022-08-25 22:20:00|167521.4|167179.4|167565.7|167223.7|167630.4|167288.4|167498.7|167156.7|152
1661466300000|2022-08-25 22:25:00|167580.6|167238.6|167533.7|167191.7|167610.6|167268.6|167482|167140|214
1661466600000|2022-08-25 22:30:00|167517|167175|167518.8|167176.8|167544.1|167202.1|167499.3|167157.3|158
1661466900000|2022-08-25 22:35:00|167525.1|167183.1|167532.7|167190.7|167546|167204|167505.5|167163.5|263
1661467200000|2022-08-25 22:40:00|167533.1|167191.1|167528.4|167186.4|167550.9|167208.9|167505.6|167163.6|142
1661467500000|2022-08-25 22:45:00|167526.1|167184.1|167514.2|167172.2|167546.4|167204.4|167511.6|167169.6|214
1661467800000|2022-08-25 22:50:00|167524.6|167182.6|167520.6|167178.6|167538.7|167196.7|167504|167162|178
1661468100000|2022-08-25 22:55:00|167529.6|167187.6|167528.2|167186.2|167556.5|167214.5|167503.5|167161.5|215
1661468400000|2022-08-25 23:00:00|167529.2|167187.2|167502.6|167160.6|167554.8|167212.8|167439|167142.1|279
1661468700000|2022-08-25 23:05:00|167501.9|167159.9|167484.1|167191.4|167516.2|167209|167448|167153.1|192
1661469000000|2022-08-25 23:10:00|167509.1|167172.1|167504.6|167179|167517.8|167222|167448|167166|264
1661469300000|2022-08-25 23:15:00|167497.9|167185.7|167507.4|167165.4|167522.4|167222.7|167459.5|167162|238
1661469600000|2022-08-25 23:20:00|167506.9|167164.9|167516.9|167174.9|167516.9|167206|167449|167159.8|224
1661469900000|2022-08-25 23:25:00|167518.5|167176.5|167487.2|167213.1|167555.3|167250|167460.1|167167.1|269
1661470200000|2022-08-25 23:30:00|167498.3|167204.9|167516.7|167208.4|167550.4|167251|167458|167173.8|258
1661470500000|2022-08-25 23:35:00|167511.1|167211.5|167559.9|167240.8|167589.1|167266.3|167474|167153.4|796
1661470800000|2022-08-25 23:40:00|167559.8|167196.6|167502.1|167233.9|167643.4|167343.1|167428.1|167188.5|662
1661471100000|2022-08-25 23:45:00|167503.7|167230.8|167489.3|167359.3|167589.9|167359.3|167439.9|167189.8|675
1661471400000|2022-08-25 23:50:00|167550.5|167284.3|167560.3|167300.1|167639.6|167375.7|167480.3|167233|421
1661471700000|2022-08-25 23:55:00|167598.5|167256.5|167544|167323.3|167613.9|167386.3|167488.4|167244.1|391
1661472000000|2022-08-26 00:00:00|167548.7|167317.3|167558.8|167428.8|167574.6|167434|167450.4|167229.2|689
1661472300000|2022-08-26 00:05:00|167559.5|167429.5|167672.5|167542.5|167734.2|167559.3|167547.6|167386|499
1661472600000|2022-08-26 00:10:00|167670.3|167540.3|167665|167535|167752.4|167563.8|167647.6|167478.2|580
1661472900000|2022-08-26 00:15:00|167666.3|167536.3|167645.1|167515.1|167700|167537.5|167632.3|167476.2|612
1661473200000|2022-08-26 00:20:00|167645.5|167515.5|167529.9|167399.9|167655.5|167525.5|167522.8|167349|556
1661473500000|2022-08-26 00:25:00|167529.8|167399.8|167662.2|167442|167699.9|167538.6|167527.4|167372.5|533
1661473800000|2022-08-26 00:30:00|167675.3|167428.7|167654.3|167438.6|167709.4|167515.9|167586.5|167419.7|321
1661474100000|2022-08-26 00:35:00|167651.9|167435.5|167602.3|167472.3|167686.5|167490.4|167585.6|167398|420
1661474400000|2022-08-26 00:40:00|167602.1|167472.1|167538.9|167408.9|167648.4|167479.3|167522.2|167346.6|508
1661474700000|2022-08-26 00:45:00|167533.8|167403.8|167549.8|167419.8|167620.4|167426|167533.3|167346.2|331
1661475000000|2022-08-26 00:50:00|167549.3|167419.3|167645|167515|167667.4|167537.4|167548.1|167418.1|767
1661475300000|2022-08-26 00:55:00|167642.8|167512.8|167688.3|167558.3|167741|167566.3|167628|167498|423
1661475600000|2022-08-26 01:00:00|167688.9|167558.9|167683.6|167553.6|167757.6|167569.9|167671.4|167480|350
1661475900000|2022-08-26 01:05:00|167684.1|167554.1|167652.8|167522.8|167724|167554.1|167547.2|167417.2|390
1661476200000|2022-08-26 01:10:00|167654.8|167524.8|167694.4|167564.4|167708.6|167578.6|167616.3|167486.3|368
1661476500000|2022-08-26 01:15:00|167694.7|167564.7|167698.7|167568.7|167740.3|167606.1|167649.6|167504.2|499
1661476800000|2022-08-26 01:20:00|167708.9|167578.9|167754.1|167544.4|167790.4|167609.2|167692.7|167507.3|640
1661477100000|2022-08-26 01:25:00|167756.1|167544.7|167771.8|167641.8|167855.2|167684.1|167695.3|167512.8|643
1661477400000|2022-08-26 01:30:00|167768.6|167638.6|167784.9|167654.9|167835|167663.8|167712|167543.8|795
1661477700000|2022-08-26 01:35:00|167786.2|167656.2|167796.9|167666.9|167804.8|167674.8|167756.8|167626.8|757
1661478000000|2022-08-26 01:40:00|167797.9|167667.9|167810.6|167680.6|167811.6|167681.6|167795.3|167665.3|355
1661478300000|2022-08-26 01:45:00|167809.3|167679.3|167739.1|167609.1|167809.3|167679.3|167737.4|167607.4|567
1661478600000|2022-08-26 01:50:00|167739.3|167609.3|167770.6|167640.6|167800.8|167662.9|167737|167590.8|504
1661478900000|2022-08-26 01:55:00|167772.6|167642.6|167810|167680|167825.8|167695.8|167740.5|167615.4|370
1661479200000|2022-08-26 02:00:00|167807.8|167677.8|167751.6|167621.6|167811|167681|167742.4|167581|392
1661479500000|2022-08-26 02:05:00|167751.7|167621.7|167740|167610|167754.2|167624.2|167730.4|167600.4|324
1661479800000|2022-08-26 02:10:00|167741.6|167611.6|167770.2|167640.2|167833.8|167656.7|167740.7|167580.1|373
1661480100000|2022-08-26 02:15:00|167769.9|167639.9|167783.7|167653.7|167794.5|167664.5|167765.4|167635.4|372
1661480400000|2022-08-26 02:20:00|167780.8|167650.8|167769.2|167679.2|167793|167681.2|167764.5|167649.6|192
1661480700000|2022-08-26 02:25:00|167767.9|167677.9|167788.9|167658.9|167792|167678.9|167765.2|167648|219
1661481000000|2022-08-26 02:30:00|167778.7|167648.7|167783.2|167653.2|167833.4|167660.5|167764.6|167594.2|268
1661481300000|2022-08-26 02:35:00|167783.1|167653.1|167781.2|167651.2|167836.9|167679|167751.5|167599.4|203
1661481600000|2022-08-26 02:40:00|167784.2|167654.2|167779.5|167649.5|167797.9|167676.8|167763.3|167647.7|218
1661481900000|2022-08-26 02:45:00|167775.5|167645.5|167748|167618|167789.2|167669.1|167741|167611|405
1661482200000|2022-08-26 02:50:00|167747.9|167617.9|167727.1|167597.1|167804.3|167631.3|167714.5|167545.7|343
1661482500000|2022-08-26 02:55:00|167728.3|167598.3|167792.5|167585.4|167792.5|167632.2|167702.6|167534|306
1661482800000|2022-08-26 03:00:00|167746.9|167616.9|167778.1|167648.1|167860|167666.6|167746.9|167555.9|433
1661483100000|2022-08-26 03:05:00|167813.9|167610.9|167742.3|167541.7|167893.6|167683.5|167697.6|167513.4|408
1661483400000|2022-08-26 03:10:00|167705.2|167575.2|167692.8|167562.8|167762.5|167604.5|167683.9|167536.1|394
1661483700000|2022-08-26 03:15:00|167692.7|167562.7|167711.6|167581.6|167754.5|167605.4|167686.6|167552.1|506
1661484000000|2022-08-26 03:20:00|167712.2|167582.2|167795.3|167665.3|167802.8|167672.8|167673.5|167502.7|639
1661484300000|2022-08-26 03:25:00|167794.2|167664.2|167779.3|167649.3|167875.2|167681|167770.4|167559.1|459
1661484600000|2022-08-26 03:30:00|167781.1|167651.1|167750.8|167543.6|167831.3|167657.7|167711.3|167520.9|554
1661484900000|2022-08-26 03:35:00|167765.3|167538.4|167750.7|167519.9|167802|167593.6|167687.4|167452.1|697
1661485200000|2022-08-26 03:40:00|167748.2|167526.4|167729.1|167599.1|167831.7|167625.3|167712.1|167501|646
1661485500000|2022-08-26 03:45:00|167732.5|167602.5|167814.5|167577.1|167869.8|167663.4|167707|167506.8|662
1661485800000|2022-08-26 03:50:00|167811.1|167577|167808.5|167525.2|167867.3|167640.3|167724.5|167489.4|712
1661486100000|2022-08-26 03:55:00|167786.6|167557.6|167787.4|167539.5|167815|167630.8|167727.8|167504.1|391
1661486400000|2022-08-26 04:00:00|167791.1|167531|167796.5|167519.1|167823.2|167612.5|167727.7|167480.7|414
1661486700000|2022-08-26 04:05:00|167785.5|167534|167825.2|167581.9|167866.5|167657.3|167735|167460.7|372
1661487000000|2022-08-26 04:10:00|167830.4|167577.5|167758.3|167532.6|167830.4|167663.9|167703.3|167502|642
1661487300000|2022-08-26 04:15:00|167758.2|167530.3|167775.9|167541.3|167801.8|167612.3|167703.6|167503.6|793
1661487600000|2022-08-26 04:20:00|167779.7|167537.8|167742.7|167612.7|167806.5|167630.2|167703.9|167476.8|757
1661487900000|2022-08-26 04:25:00|167744|167614|167775.3|167571.6|167799.6|167628.1|167723.3|167546.1|601
1661488200000|2022-08-26 04:30:00|167780.5|167566.4|167744.6|167614.6|167800.9|167628.2|167734.1|167542.4|324
1661488500000|2022-08-26 04:35:00|167746.4|167616.4|167755.6|167625.6|167786.8|167630.9|167739|167566.6|259
1661488800000|2022-08-26 04:40:00|167755|167625|167820.4|167690.4|167869.1|167693.6|167736.1|167572.8|313
1661489100000|2022-08-26 04:45:00|167822.1|167692.1|167817.8|167687.8|167869.2|167701.5|167799.2|167629.5|335
1661489400000|2022-08-26 04:50:00|167818.9|167688.9|167928.9|167711.1|167936.7|167759.9|167811.9|167648.8|418
1661489700000|2022-08-26 04:55:00|167885.4|167755.4|167942.2|167812.2|167991.5|167817.1|167875|167697.4|631
1661490000000|2022-08-26 05:00:00|167940.3|167810.3|167955.4|167825.4|167958.7|167828.7|167940.3|167810.3|506
1661490300000|2022-08-26 05:05:00|167955.3|167825.3|167947.9|167817.9|167962.7|167832.7|167944.1|167814.1|294
1661490600000|2022-08-26 05:10:00|167948.3|167818.3|167955|167825|167969.4|167839.4|167947.2|167817.2|384
1661490900000|2022-08-26 05:15:00|167952.3|167822.3|167923.8|167793.8|167967.3|167836.4|167901|167753.5|190
1661491200000|2022-08-26 05:20:00|167925.2|167795.2|167881.4|167751.4|167940|167818.6|167879.8|167749.8|159
1661491500000|2022-08-26 05:25:00|167880.1|167750.1|167860.8|167730.8|167904.3|167771.2|167825.9|167688.5|279
1661491800000|2022-08-26 05:30:00|167850.9|167720.9|167846.8|167716.8|167887.4|167767|167824.6|167709.4|268
1661492100000|2022-08-26 05:35:00|167842.4|167712.4|167872.9|167742.9|167886.8|167765|167830|167700|204
1661492400000|2022-08-26 05:40:00|167876.9|167746.9|167930.7|167800.7|167937.4|167807.4|167812.7|167704.4|412
1661492700000|2022-08-26 05:45:00|167924.4|167794.4|167949.9|167819.9|167961.7|167831.7|167911.5|167781.5|320
1661493000000|2022-08-26 05:50:00|167948.4|167818.4|167962|167832|167990.8|167847|167934|167774.8|241
1661493300000|2022-08-26 05:55:00|167963|167833|167954.3|167824.3|167991.7|167850|167929.2|167776.8|267
1661493600000|2022-08-26 06:00:00|167955.3|167825.3|167958.7|167828.7|168159.3|167975.7|167949.5|167794.8|529
1661493900000|2022-08-26 06:05:00|167959.7|167829.7|167871.2|167741.2|167962|167832|167857.2|167706|385
1661494200000|2022-08-26 06:10:00|167864.7|167734.7|167888.5|167758.5|167906.6|167776.6|167840.7|167726.2|194
1661494500000|2022-08-26 06:15:00|167905.3|167775.3|167855.6|167725.6|167920.6|167790.6|167832.7|167711.9|411
1661494800000|2022-08-26 06:20:00|167855.8|167725.8|167858.2|167728.2|167872.3|167756.9|167834.3|167719.5|278
1661495100000|2022-08-26 06:25:00|167866.9|167736.9|167858.4|167728.4|167869.3|167765.1|167825.5|167720|274
1661495400000|2022-08-26 06:30:00|167856.7|167726.7|167834.1|167744.1|167863.7|167772.1|167825.5|167723.6|331
1661495700000|2022-08-26 06:35:00|167834.4|167744.4|168083.3|167953.3|168138.8|167979.9|167824.8|167701.4|513
1661496000000|2022-08-26 06:40:00|168084.1|167954.1|168097.2|168007.2|168169.8|168058.8|167997|167907|485
1661496300000|2022-08-26 06:45:00|168094.7|168004.7|168153.4|168023.4|168167.1|168060.4|168093.5|168000.9|418
1661496600000|2022-08-26 06:50:00|168148.3|168018.3|168189.1|168099.1|168226.8|168136.8|168148.2|168018.2|740
1661496900000|2022-08-26 06:55:00|168181.5|168091.5|168249.6|168159.6|168262.8|168159.6|168150.4|168060.4|746
1661497200000|2022-08-26 07:00:00|168244.3|168154.3|168385.8|168295.8|168507|168417|168188|168098|575
1661497500000|2022-08-26 07:05:00|168386.1|168296.1|168117.9|168027.9|168386.1|168296.1|168106.8|168016.8|517
1661497800000|2022-08-26 07:10:00|168117.3|168027.3|168261.9|168171.9|168291.4|168184|168098.6|168008.6|680
1661498100000|2022-08-26 07:15:00|168262.3|168172.3|168278.7|168188.7|168334.1|168244.1|168257.3|168167.3|641
1661498400000|2022-08-26 07:20:00|168278.6|168188.6|168287.9|168197.9|168307.7|168217.7|168259.1|168169.1|544
1661498700000|2022-08-26 07:25:00|168286.5|168196.5|168251.8|168161.8|168291.6|168201.6|168212|168122|569
1661499000000|2022-08-26 07:30:00|168251.4|168161.4|168235.9|168145.9|168292.5|168202.5|168220.2|168130.2|524
1661499300000|2022-08-26 07:35:00|168233.9|168143.9|168275.8|168185.8|168287.8|168197.8|168233.9|168143.9|499
1661499600000|2022-08-26 07:40:00|168274.7|168184.7|168429.9|168339.9|168501|168411|168269.1|168179.1|767
1661499900000|2022-08-26 07:45:00|168439.8|168349.8|168256.1|168166.1|168453.8|168363.8|168229.5|168139.5|354
1661500200000|2022-08-26 07:50:00|168260.4|168170.4|168247.3|168157.3|168268.2|168178.2|168220.5|168130.5|533
1661500500000|2022-08-26 07:55:00|168246.8|168156.8|168172.2|168082.2|168253|168163|168087.2|167997.2|595
1661500800000|2022-08-26 08:00:00|168176.6|168086.6|168438.8|168348.8|168446.8|168356.8|168172.3|168082.3|826
1661501100000|2022-08-26 08:05:00|168438.6|168348.6|168426.1|168336.1|168500.9|168410.9|168419.8|168329.8|632
1661501400000|2022-08-26 08:10:00|168426.5|168336.5|168356.6|168266.6|168488.8|168398.8|168355|168265|697
1661501700000|2022-08-26 08:15:00|168356.7|168266.7|168381.3|168291.3|168450.1|168360.1|168333.2|168243.2|634
1661502000000|2022-08-26 08:20:00|168382.1|168292.1|168208.9|168118.9|168382.9|168292.9|168181.2|168091.2|420
1661502300000|2022-08-26 08:25:00|168208.7|168118.7|168298.9|168208.9|168311|168221|168207.9|168117.9|429
1661502600000|2022-08-26 08:30:00|168302.7|168212.7|168275.7|168185.7|168359.2|168269.2|168275.7|168185.7|493
1661502900000|2022-08-26 08:35:00|168273.6|168183.6|168350.6|168260.6|168372.9|168282.9|168163.3|168073.3|817
1661503200000|2022-08-26 08:40:00|168354.5|168264.5|168300.9|168210.9|168362.4|168272.4|168297.4|168207.4|650
1661503500000|2022-08-26 08:45:00|168300.8|168210.8|168239.4|168149.4|168322.6|168232.6|168193.3|168103.3|938
1661503800000|2022-08-26 08:50:00|168239.5|168149.5|168180.4|168090.4|168258.9|168168.9|168172.4|168082.4|841
1661504100000|2022-08-26 08:55:00|168181.6|168091.6|168198.6|168108.6|168252.6|168162.6|168138.4|168048.4|908
1661504400000|2022-08-26 09:00:00|168198.5|168108.5|168218.6|168128.6|168237.4|168147.4|168190.9|168100.9|660
1661504700000|2022-08-26 09:05:00|168219.1|168129.1|168246.8|168156.8|168265.1|168175.1|168219|168129|748
1661505000000|2022-08-26 09:10:00|168245.3|168155.3|168428.9|168338.9|168430.4|168340.4|168230.2|168140.2|577
1661505300000|2022-08-26 09:15:00|168431.7|168341.7|168447.7|168357.7|168475.9|168385.9|168418.7|168328.7|345
1661505600000|2022-08-26 09:20:00|168445.1|168355.1|168441.3|168351.3|168460|168370|168419.8|168329.8|461
1661505900000|2022-08-26 09:25:00|168440.8|168350.8|168370.2|168280.2|168544.6|168454.6|168360.2|168270.2|523
1661506200000|2022-08-26 09:30:00|168365.1|168275.1|168541.4|168451.4|168635.5|168531.5|168269.7|168179.7|767
1661506500000|2022-08-26 09:35:00|168541.1|168451.1|168535.8|168445.8|168554.3|168464.3|168411.7|168321.7|730
1661506800000|2022-08-26 09:40:00|168536|168446|168556.9|168466.9|168663.3|168573.3|168503.4|168413.4|626
1661507100000|2022-08-26 09:45:00|168558|168468|168581.2|168491.2|168592.2|168502.2|168497.6|168407.6|631
1661507400000|2022-08-26 09:50:00|168581.1|168491.1|168592.5|168502.5|168619.2|168529.2|168574|168484|566
1661507700000|2022-08-26 09:55:00|168590.1|168500.1|168508.7|168418.7|168605.2|168515.2|168502.7|168412.7|596
1661508000000|2022-08-26 10:00:00|168510|168420|168619.9|168529.9|168630.4|168540.4|168492|168402|635
1661508300000|2022-08-26 10:05:00|168622.1|168532.1|168703|168613|168796.9|168706.9|168621.1|168531.1|426
1661508600000|2022-08-26 10:10:00|168705.9|168615.9|168660.4|168570.4|168756.4|168666.4|168628|168520.1|521
1661508900000|2022-08-26 10:15:00|168661.3|168571.3|168501.9|168411.9|168680.9|168577.9|168484.4|168394.4|654
1661509200000|2022-08-26 10:20:00|168503.1|168413.1|168554.2|168464.2|168618|168528|168503.1|168413.1|461
1661509500000|2022-08-26 10:25:00|168553.5|168463.5|168611.7|168521.7|168613|168523|168530.8|168440.8|387
1661509800000|2022-08-26 10:30:00|168607|168517|168654.5|168564.5|168674.2|168584.2|168598.9|168508.9|332
1661510100000|2022-08-26 10:35:00|168654.9|168564.9|168575.7|168485.7|168655.1|168565.1|168568.4|168478.4|468
1661510400000|2022-08-26 10:40:00|168575|168485|168540.4|168450.4|168586.8|168496.8|168493.6|168403.6|560
1661510700000|2022-08-26 10:45:00|168541.6|168451.6|168493.9|168403.9|168550.3|168460.3|168490.9|168400.9|409
1661511000000|2022-08-26 10:50:00|168493.8|168403.8|168507.8|168417.8|168531.4|168441.4|168481|168391|382
1661511300000|2022-08-26 10:55:00|168507.5|168417.5|168465.8|168375.8|168512.2|168422.2|168453.4|168363.4|560
1661511600000|2022-08-26 11:00:00|168466.4|168376.4|168477|168387|168501.3|168411.3|168431.3|168341.3|860
1661511900000|2022-08-26 11:05:00|168479.2|168389.2|168436.7|168346.7|168497.3|168401.9|168427.3|168331.4|962
1661512200000|2022-08-26 11:10:00|168437.7|168347.7|168446.4|168356.4|168500.5|168410.5|168424.3|168334.3|665
1661512500000|2022-08-26 11:15:00|168445.8|168355.8|168432.1|168342.1|168489|168399|168428.2|168338.2|271
1661512800000|2022-08-26 11:20:00|168438.8|168348.8|168339.9|168249.9|168440.2|168350.2|168315.8|168225.8|662
1661513100000|2022-08-26 11:25:00|168340.9|168250.9|168271.7|168181.7|168353.6|168263.6|168258.9|168168.9|785
1661513400000|2022-08-26 11:30:00|168271.4|168181.4|168394.8|168304.8|168408|168305.5|168268.3|168178.3|712
1661513700000|2022-08-26 11:35:00|168389|168299|168403.5|168313.5|168410.3|168316.9|168349|168258.3|800
1661514000000|2022-08-26 11:40:00|168404.4|168314.4|168398.4|168308.4|168421.1|168331.1|168384.7|168294.7|601
1661514300000|2022-08-26 11:45:00|168399.3|168309.3|168258.7|168168.7|168401.6|168311.6|168230.7|168140.7|704
1661514600000|2022-08-26 11:50:00|168258.4|168168.4|168227|168137|168317.5|168227.5|168222.8|168132.8|702
1661514900000|2022-08-26 11:55:00|168226.1|168136.1|168081.4|167991.4|168266.2|168176.2|168080.6|167990.6|787
1661515200000|2022-08-26 12:00:00|168080.9|167990.9|168067.6|167977.6|168093.2|168003.2|167997.2|167907.2|837
1661515500000|2022-08-26 12:05:00|168069.2|167979.2|168070.6|167980.6|168081.8|167991.8|168018.6|167928.6|662
1661515800000|2022-08-26 12:10:00|168071|167981|167913.5|167823.5|168072.8|167982.8|167889.7|167799.7|758
1661516100000|2022-08-26 12:15:00|167913.6|167823.6|167895.8|167805.8|167919.7|167829.7|167869.9|167779.9|788
1661516400000|2022-08-26 12:20:00|167884.5|167794.5|168011.8|167921.8|168052.4|167962.4|167879.4|167789.4|941
1661516700000|2022-08-26 12:25:00|168012.3|167922.3|168086.8|167774.8|168107.9|167975.6|167981|167743.2|767
1661517000000|2022-08-26 12:30:00|168079.7|167760.5|167812.6|167722.6|168087|167887.2|167544.3|167390.5|1073
1661517300000|2022-08-26 12:35:00|167818.2|167728.2|167685.8|167595.8|167948.3|167858.3|167598.4|167508.4|1054
1661517600000|2022-08-26 12:40:00|167682.6|167592.6|167762.3|167672.3|167859.1|167769.1|167674.1|167584.1|1066
1661517900000|2022-08-26 12:45:00|167763.3|167673.3|167680.6|167590.6|167863.9|167773.9|167680.6|167590.6|868
1661518200000|2022-08-26 12:50:00|167681.5|167591.5|167781.2|167691.2|167852.4|167762.4|167675.4|167585.4|883
1661518500000|2022-08-26 12:55:00|167781.4|167691.4|167658.5|167568.5|167781.4|167691.4|167625.6|167535.6|936
1661518800000|2022-08-26 13:00:00|167660.2|167570.2|167531.2|167441.2|167660.2|167570.2|167465.5|167375.5|1075
1661519100000|2022-08-26 13:05:00|167526.9|167436.9|167481.8|167391.8|167603.5|167513.5|167382.2|167292.2|917
1661519400000|2022-08-26 13:10:00|167485.6|167395.6|167389.8|167299.8|167496.1|167406.1|167343.5|167253.5|953
1661519700000|2022-08-26 13:15:00|167377.8|167287.8|167387.8|167297.8|167404.4|167314.4|167361.1|167271.1|972
1661520000000|2022-08-26 13:20:00|167387.6|167297.6|167385.3|167295.3|167459.5|167369.5|167289.5|167199.5|778
1661520300000|2022-08-26 13:25:00|167384.6|167294.6|167324.1|167194.1|167430.5|167326.2|167215.3|167085.3|1109
1661520600000|2022-08-26 13:30:00|167326.7|167196.7|167294|167204|167417.6|167327.6|167235.6|167145.6|1027
1661520900000|2022-08-26 13:35:00|167294.9|167204.9|167582.2|167492.2|167685|167595|167294.4|167204.4|1010
1661521200000|2022-08-26 13:40:00|167584.5|167494.5|167565.6|167475.6|167593.9|167503.9|167472.7|167382.7|1033
1661521500000|2022-08-26 13:45:00|167564.6|167474.6|167494.4|167404.4|167632.8|167542.8|167434.3|167344.3|1003
1661521800000|2022-08-26 13:50:00|167494.1|167404.1|167373.3|167283.3|167553.6|167463.6|167353.7|167263.7|1007
1661522100000|2022-08-26 13:55:00|167368.9|167278.9|167810.2|167468.2|167810.2|167646|167327|167156.8|1017
1661522400000|2022-08-26 14:00:00|167817.1|167475.1|168318.4|168188.4|168886.3|168544.3|167620.8|167278.8|1133
1661522700000|2022-08-26 14:05:00|168318.2|168188.2|167456.1|167249.9|168600.9|168470.9|167419|167248.4|1148
1661523000000|2022-08-26 14:10:00|167455.2|167253.3|167560.2|167470.2|167718|167588|167289|167159|1136
1661523300000|2022-08-26 14:15:00|167567.6|167477.6|167265.9|167135.9|167718.4|167628.4|167254.4|167124.4|1168
1661523600000|2022-08-26 14:20:00|167257.9|167127.9|167797.1|167667.1|167828.8|167736.6|167257.9|167127.9|1162
1661523900000|2022-08-26 14:25:00|167798.1|167668.1|168274.7|168184.7|168379.5|168251.1|167782.5|167661.8|1179
1661524200000|2022-08-26 14:30:00|168276.3|168186.3|168362.5|168272.5|168424.2|168334.2|168174.1|168049|1168
1661524500000|2022-08-26 14:35:00|168367.4|168277.4|168489.1|168399.1|168565.5|168467.7|168338.3|168247.2|1106
1661524800000|2022-08-26 14:40:00|168488.9|168398.9|168511.9|168421.9|168601.7|168511.7|168436.7|168346.7|954
1661525100000|2022-08-26 14:45:00|168509.4|168419.4|168457|168367|168621.3|168531.3|168441.4|168351.4|945
1661525400000|2022-08-26 14:50:00|168456|168366|168437|168347|168510.5|168420.5|168366.6|168259.3|1125
1661525700000|2022-08-26 14:55:00|168438.6|168348.6|168096.5|168006.5|168655.9|168565.9|168031.9|167941.9|1102
1661526000000|2022-08-26 15:00:00|168100|168010|168221.5|168131.5|168255.6|168165.6|168023.7|167933.7|1075
1661526300000|2022-08-26 15:05:00|168227|168137|168368.3|168278.3|168444.6|168354.6|168176.7|168086.7|1083
1661526600000|2022-08-26 15:10:00|168359.7|168269.7|168412.7|168322.7|168649.1|168536.8|168359.7|168269.7|1045
1661526900000|2022-08-26 15:15:00|168412.4|168322.4|168518.3|168428.3|168593.2|168490|168358.6|168268.6|1031
1661527200000|2022-08-26 15:20:00|168519.1|168429.1|168588.7|168498.7|168743|168653|168517.7|168427.7|916
1661527500000|2022-08-26 15:25:00|168585.9|168495.9|168332.9|168202.9|168628.1|168521.4|168306.6|168202.6|703
1661527800000|2022-08-26 15:30:00|168305.8|168175.8|168314.6|168184.6|168341.6|168236.4|168163.1|168073.1|702
1661528100000|2022-08-26 15:35:00|168315.2|168185.2|168298.6|168208.6|168336.4|168229.9|168283|168178.1|646
1661528400000|2022-08-26 15:40:00|168299.6|168209.6|168289.1|168199.1|168321.4|168219.8|168226.5|168129.1|697
1661528700000|2022-08-26 15:45:00|168288.8|168198.8|168098.9|167968.9|168289.2|168199.2|168059|167957.4|839
1661529000000|2022-08-26 15:50:00|168098.7|167968.7|167968.3|167878.3|168118.9|168019.7|167903.2|167790.1|809
1661529300000|2022-08-26 15:55:00|167969.1|167879.1|168215.4|168125.4|168236.9|168146.9|167968.4|167873.8|795
1661529600000|2022-08-26 16:00:00|168216.6|168126.6|168247.9|168157.9|168292|168173.9|168165.8|168075.8|961
1661529900000|2022-08-26 16:05:00|168248.9|168158.9|168235.4|168105.4|168332.4|168221.8|168172.3|168052.4|864
1661530200000|2022-08-26 16:10:00|168233.5|168103.5|168200.7|168110.7|168309.1|168179.1|168104.2|167999.3|893
1661530500000|2022-08-26 16:15:00|168199.1|168109.1|168418.8|168328.8|168438.1|168336.4|168192.2|168102.2|740
1661530800000|2022-08-26 16:20:00|168422.4|168332.4|168358.5|168268.5|168424.7|168334.7|168343.5|168221.4|689
1661531100000|2022-08-26 16:25:00|168360.2|168270.2|168487.7|168397.7|168514.5|168424.5|168356.4|168266.4|770
1661531400000|2022-08-26 16:30:00|168490.7|168400.7|168625.9|168535.9|168674.6|168584.6|168490.7|168400.7|750
1661531700000|2022-08-26 16:35:00|168625.7|168535.7|168616.2|168526.2|168657.1|168567.1|168572.4|168470.6|808
1661532000000|2022-08-26 16:40:00|168615.3|168525.3|168840.6|168750.6|168840.6|168750.6|168608.8|168518.8|898
1661532300000|2022-08-26 16:45:00|168839.5|168749.5|168564.2|168474.2|168854.3|168764.3|168535|168445|852
1661532600000|2022-08-26 16:50:00|168564.1|168474.1|168590.1|168500.1|168628|168518.5|168562.9|168467.9|728
1661532900000|2022-08-26 16:55:00|168589.7|168499.7|168486.7|168396.7|168594|168504|168484.8|168394.8|741
1661533200000|2022-08-26 17:00:00|168488.3|168398.3|168494.5|168404.5|168558.8|168453.3|168462|168359.5|723
1661533500000|2022-08-26 17:05:00|168494.4|168404.4|168623.8|168533.8|168630.8|168540.8|168494.1|168404.1|536
1661533800000|2022-08-26 17:10:00|168623.9|168533.9|168706.9|168616.9|168723.8|168633.8|168615.9|168525.9|837
1661534100000|2022-08-26 17:15:00|168712.2|168622.2|168777.8|168687.8|168784.4|168694.4|168628.9|168538.9|765
1661534400000|2022-08-26 17:20:00|168779.7|168689.7|168745.9|168655.9|168825.9|168713.9|168743.9|168653.9|646
1661534700000|2022-08-26 17:25:00|168748|168658|168776.4|168686.4|168804.2|168691.2|168746.8|168641|753
1661535000000|2022-08-26 17:30:00|168776.7|168686.7|168802.6|168672.6|168847.7|168741.3|168767.1|168657.6|653
1661535300000|2022-08-26 17:35:00|168804.4|168674.4|168746.1|168656.1|168816.6|168696.4|168727.9|168637.9|812
1661535600000|2022-08-26 17:40:00|168747.2|168657.2|168775|168685|168828.1|168727|168730|168640|776
1661535900000|2022-08-26 17:45:00|168773.8|168683.8|168776.4|168646.4|168829.7|168719.9|168747.4|168629.9|731
1661536200000|2022-08-26 17:50:00|168778.3|168648.3|168788.2|168658.2|168792.4|168679.8|168761.6|168645.9|705
1661536500000|2022-08-26 17:55:00|168788.5|168658.5|168789.8|168659.8|168826.6|168725.2|168757.7|168647.6|629
1661536800000|2022-08-26 18:00:00|168788.5|168658.5|168818.8|168728.8|168837.9|168747.9|168759.9|168653.2|744
1661537100000|2022-08-26 18:05:00|168817.5|168727.5|168838.8|168748.8|168863.1|168773.1|168814.2|168724.2|775
1661537400000|2022-08-26 18:10:00|168834.2|168744.2|168812.2|168682.2|168876.1|168779.7|168761.8|168671.8|900
1661537700000|2022-08-26 18:15:00|168812.3|168682.3|168900.1|168810.1|168908.4|168818.4|168793|168663|829
1661538000000|2022-08-26 18:20:00|168899.9|168809.9|168817.4|168687.4|168900.5|168810.5|168812.9|168682.9|728
1661538300000|2022-08-26 18:25:00|168818.9|168688.9|168771.1|168681.1|168825.4|168695.4|168734.1|168644.1|666
1661538600000|2022-08-26 18:30:00|168771|168681|168818.1|168728.1|168851.1|168741|168760.5|168669.7|483
1661538900000|2022-08-26 18:35:00|168817.6|168727.6|168947.9|168857.9|168970.3|168880.3|168814.7|168722.8|619
1661539200000|2022-08-26 18:40:00|168948.2|168858.2|168973.1|168883.1|168981|168891|168918.5|168828.5|770
1661539500000|2022-08-26 18:45:00|168972.8|168882.8|168963.8|168873.8|168994.9|168896.4|168948.1|168856.8|600
1661539800000|2022-08-26 18:50:00|168963.2|168873.2|168977.5|168887.5|169003.7|168896.1|168951.9|168861.9|718
1661540100000|2022-08-26 18:55:00|168977.3|168887.3|168993.1|168903.1|168996.2|168906.2|168972.7|168882.7|624
1661540400000|2022-08-26 19:00:00|168994.3|168904.3|168982.2|168892.2|169033.8|168943.8|168962.6|168872.6|730
1661540700000|2022-08-26 19:05:00|168982.7|168892.7|169016.7|168926.7|169053.5|168963.5|168982.7|168872.5|646
1661541000000|2022-08-26 19:10:00|169017.1|168927.1|169005.9|168915.9|169048.5|168946.2|169002.8|168910.5|692
1661541300000|2022-08-26 19:15:00|169005.6|168915.6|169029.5|168939.5|169033.9|168943.9|168990.5|168900.5|728
1661541600000|2022-08-26 19:20:00|169022|168932|169014.9|168924.9|169047.5|168957.5|168998.1|168908.1|697
1661541900000|2022-08-26 19:25:00|169014.7|168924.7|169023.3|168933.3|169037.7|168947.7|169002.2|168912.2|695
1661542200000|2022-08-26 19:30:00|169008.9|168918.9|168986.9|168896.9|169032.2|168942.2|168966.1|168876.1|645
1661542500000|2022-08-26 19:35:00|168986.1|168896.1|168969|168879|168998.1|168908.1|168965.9|168875.9|699
1661542800000|2022-08-26 19:40:00|168974.2|168884.2|168974|168884|169002.2|168912.2|168965.9|168875.9|669
1661543100000|2022-08-26 19:45:00|168974.1|168884.1|168966.7|168876.7|168986.6|168896.6|168955.1|168865.1|494
1661543400000|2022-08-26 19:50:00|168966.1|168876.1|168969.5|168879.5|168986.6|168896.6|168961.8|168871.8|582
1661543700000|2022-08-26 19:55:00|168971|168881|168958.3|168828.3|168989.5|168889.3|168873|168761.6|698
1661544000000|2022-08-26 20:00:00|168955.5|168825.5|168918.4|168788.4|168979.2|168860|168896.8|168766.8|603
1661544300000|2022-08-26 20:05:00|168920.5|168790.5|168932|168802|168938.7|168816.4|168906.4|168780.1|324
1661544600000|2022-08-26 20:10:00|168930.6|168800.6|168919.4|168789.4|168943.5|168815.5|168894.9|168786.7|333
1661544900000|2022-08-26 20:15:00|168915.3|168785.3|168990.7|168860.7|168993.3|168872.1|168907.6|168785.3|549
1661545200000|2022-08-26 20:20:00|168990.6|168860.6|168945.4|168855.4|168994.6|168873.6|168945.2|168815.2|575
1661545500000|2022-08-26 20:25:00|168945.1|168855.1|168894.3|168764.3|168968.3|168864.1|168868.5|168754.9|553
1661545800000|2022-08-26 20:30:00|168866.5|168776.5|168904|168774|168920.3|168802.2|168866.5|168750|168
1661546100000|2022-08-26 20:35:00|168908.4|168778.4|168907.6|168777.6|168980.4|168793.4|168890.1|168722|221
1661546400000|2022-08-26 20:40:00|168907.2|168777.2|168974.4|168844.4|169028.9|168851.1|168892|168682.2|313
1661546700000|2022-08-26 20:45:00|168965.4|168835.4|168954.2|168824.2|169074.8|168854.5|168938.4|168689|173
1661547000000|2022-08-26 20:50:00|168957.5|168827.5|168946.3|168816.3|168989.6|168859.6|168945.4|168815.4|104
1661547300000|2022-08-26 20:55:00|168944.8|168814.8|168942.2|168812.2|168955|168825|168941.7|168811.7|85
1661716800000|2022-08-28 20:00:00|169080.5|168688.5|169080.5|168688.5|169080.5|168688.5|169080.5|168688.5|1
1661717100000|2022-08-28 20:05:00|168941.3|168544.3|168936.2|168539.2|168941.3|168544.3|168936.2|168539.2|2
1661717400000|2022-08-28 20:10:00|168806.6|168409.6|168740.3|168343.3|168806.6|168409.6|168740.3|168343.3|2
1661717700000|2022-08-28 20:15:00|168770.8|168373.8|168740.3|168343.3|168770.8|168373.8|168740.3|168343.3|6
1661718000000|2022-08-28 20:20:00|168770.8|168373.8|168740.3|168343.3|168770.8|168373.8|168740.3|168343.3|4
1661718300000|2022-08-28 20:25:00|168748.4|168351.4|168740.3|168343.3|168770.8|168373.8|168740.3|168343.3|4
1661718600000|2022-08-28 20:30:00|168742.3|168345.3|168740.3|168343.3|168770.8|168373.8|168740.3|168343.3|6
1661718900000|2022-08-28 20:35:00|168742.3|168345.3|168740.3|168343.3|168770.8|168373.8|168740.3|168343.3|6
1661719200000|2022-08-28 20:40:00|168770.8|168373.8|168740.3|168343.3|168770.8|168373.8|168740.3|168343.3|8
1661719500000|2022-08-28 20:45:00|168739.6|168342.6|168737.6|168340.6|168747.8|168350.8|168737.6|168340.6|5
1661719800000|2022-08-28 20:50:00|168739.6|168342.6|168740.3|168343.3|168770.8|168373.8|168736.1|168339.1|16
1661720100000|2022-08-28 20:55:00|168739.6|168342.6|168738.2|168341.2|168740.3|168343.3|168710.5|168313.5|11
1661720400000|2022-08-28 21:00:00|168740.3|168343.3|168712.5|168370.5|168740.3|168370.5|168712.5|168341|6
1661720700000|2022-08-28 21:05:00|168711.5|168369.5|168742.6|168400.6|168760.3|168418.3|168613.9|168271.9|16
1661721000000|2022-08-28 21:10:00|168773.9|168431.9|168773.9|168431.9|168773.9|168431.9|168683.5|168341.5|7
1661721600000|2022-08-28 21:20:00|169097|168755|168986.5|168644.5|169097|168755|168875.5|168533.5|304
1661721900000|2022-08-28 21:25:00|168973.8|168631.8|168941.4|168599.4|169061.8|168719.8|168941.4|168599.4|108
1661722200000|2022-08-28 21:30:00|168942.6|168600.6|168952.9|168610.9|169131.1|168789.1|168933.5|168591.5|156
1661722500000|2022-08-28 21:35:00|168954.7|168612.7|168961.8|168619.8|169048.7|168706.7|168945.5|168603.5|134
1661722800000|2022-08-28 21:40:00|168964.5|168622.5|169000.2|168658.2|169059.1|168717.1|168949.5|168607.5|108
1661723100000|2022-08-28 21:45:00|168985.8|168643.8|169004.3|168662.3|169092.8|168750.8|168951.1|168609.1|104
1661723400000|2022-08-28 21:50:00|168971.9|168629.9|168984.9|168642.9|169073.6|168731.6|168950.8|168608.8|101
1661723700000|2022-08-28 21:55:00|168992.3|168650.3|169041.3|168699.3|169071.6|168729.6|168946.6|168604.6|108
1661724000000|2022-08-28 22:00:00|168983.9|168641.9|168945.7|168603.7|169067|168725|168935.8|168593.8|331
1661724300000|2022-08-28 22:05:00|168944.8|168602.8|169005.5|168663.5|169087.4|168745.4|168901.9|168559.9|380
1661724600000|2022-08-28 22:10:00|169005|168663|169214.6|168872.6|169293.4|168951.4|168998.1|168656.1|379
1661724900000|2022-08-28 22:15:00|169169.8|168831|169107.6|168765.6|169249.1|168907.1|169096.5|168754.5|251
1661725200000|2022-08-28 22:20:00|169109.4|168767.4|169112.3|168770.3|169171.5|168829.5|169095.3|168753.3|245
1661725500000|2022-08-28 22:25:00|169114.5|168772.5|169140.6|168798.6|169214|168872|169095.2|168753.2|197
1661725800000|2022-08-28 22:30:00|169153|168811|169103.5|168761.5|169193.7|168851.7|169096.7|168754.7|199
1661726100000|2022-08-28 22:35:00|169105.8|168763.8|169102.7|168760.7|169192.1|168850.1|169098.5|168756.5|190
1661726400000|2022-08-28 22:40:00|169163.3|168821.3|169133.9|168791.9|169187|168845|169098.8|168756.8|176
1661726700000|2022-08-28 22:45:00|169125.8|168783.8|169100|168758|169181.6|168839.6|169092.5|168750.5|164
1661727000000|2022-08-28 22:50:00|169101.3|168759.3|169121.2|168779.2|169190.6|168848.6|169088.4|168746.4|164
1661727300000|2022-08-28 22:55:00|169121.7|168779.7|169096.5|168754.5|169198.6|168856.6|169094.5|168752.5|130
1661727600000|2022-08-28 23:00:00|169103.2|168761.2|169146.5|168804.5|169189.7|168847.7|169087.1|168745.1|353
1661727900000|2022-08-28 23:05:00|169147.6|168805.6|169139.2|168797.2|169203.1|168861.1|169108|168766|243
1661728200000|2022-08-28 23:10:00|169169.6|168827.6|169154.1|168812.1|169203.3|168861.3|169124|168782|469
1661728500000|2022-08-28 23:15:00|169154.5|168812.5|169170.2|168828.2|169192.1|168850.1|169117.5|168775.5|337
1661728800000|2022-08-28 23:20:00|169167|168825|169204.6|168862.6|169232.8|168890.8|169123.5|168781.5|605
1661729100000|2022-08-28 23:25:00|169204.3|168862.3|169280.7|168938.7|169381.1|169105.7|169160.3|168832.4|395
1661729400000|2022-08-28 23:30:00|169284.6|168942.6|169322|168980|169351.6|169019.5|169251|168927.6|376
1661729700000|2022-08-28 23:35:00|169324.8|168982.8|169435.1|169231.5|169496.3|169287.8|169260|168969.7|779
1661730000000|2022-08-28 23:40:00|169435.2|169232.2|169456.9|169196.2|169671.9|169382.4|169384.4|169156.2|961
1661730300000|2022-08-28 23:45:00|169449|169204.7|169575.7|169445.7|169769.4|169492.7|169380|169171.3|849
1661730600000|2022-08-28 23:50:00|169573|169443|169595|169389.5|169666.8|169449.2|169514.4|169318.6|899
1661730900000|2022-08-28 23:55:00|169599.9|169384.7|169560.1|169430.1|169612.4|169438.5|169514.6|169317.7|829
1661731200000|2022-08-29 00:00:00|169549.1|169419.1|169442.8|169312.8|169594.4|169425.3|169391.9|169194|1091
1661731500000|2022-08-29 00:05:00|169449.5|169319.5|169562|169432|169642.5|169461.1|169440.8|169258.4|1069
1661731800000|2022-08-29 00:10:00|169560.7|169430.7|169654.3|169437.4|169668.3|169481|169441.9|169261.5|988
1661732100000|2022-08-29 00:15:00|169652.9|169429.8|169575.9|169354.1|169668.4|169475.5|169451.4|169225.4|795
1661732400000|2022-08-29 00:20:00|169588|169363.1|169630.6|169402.3|169646|169448.3|169470|169263.4|618
1661732700000|2022-08-29 00:25:00|169638.7|169388|169660.3|169431.6|169693.2|169499.7|169555.9|169347.4|733
1661733000000|2022-08-29 00:30:00|169659.4|169433.4|169601.1|169471.1|169668.6|169489.2|169470.4|169272.2|608
1661733300000|2022-08-29 00:35:00|169596.3|169466.3|169631.3|169501.3|169693.1|169513.9|169577.5|169409.9|686
1661733600000|2022-08-29 00:40:00|169626.2|169496.2|169732.1|169531.1|169774.2|169589.9|169621.2|169451.2|960
1661733900000|2022-08-29 00:45:00|169751.2|169523.9|169769.3|169556.4|169828.2|169617.8|169668.4|169470|952
1661734200000|2022-08-29 00:50:00|169764.3|169557|169771.2|169561.6|169797.5|169613.6|169687.5|169500.1|478
1661734500000|2022-08-29 00:55:00|169778|169530|169832.1|169702.1|169941.4|169726.6|169714.4|169503.1|854
1661734800000|2022-08-29 01:00:00|169831.3|169701.3|169869.5|169739.5|169988.6|169758|169812.7|169644.7|759
1661735100000|2022-08-29 01:05:00|169868.8|169738.8|169823.2|169693.2|169947.7|169746.1|169813.6|169658.2|729
1661735400000|2022-08-29 01:10:00|169822.4|169692.4|169866.3|169736.3|169923.6|169752|169808.8|169670.3|855
1661735700000|2022-08-29 01:15:00|169871.1|169741.1|169857.6|169727.6|169922.8|169757.1|169830.1|169668.3|884
1661736000000|2022-08-29 01:20:00|169858|169728|169984.9|169854.9|170024.9|169855.9|169846.6|169707.3|935
1661736300000|2022-08-29 01:25:00|169987.2|169857.2|170073.2|169943.2|170172.6|170024.5|169961.7|169738.5|977
1661736600000|2022-08-29 01:30:00|170108.9|169908.4|170020.5|169805.5|170125.4|169943.2|169966.1|169776|890
1661736900000|2022-08-29 01:35:00|170019|169803.1|170044.9|169914.9|170170.7|170024.9|169964.5|169770.3|895
1661737200000|2022-08-29 01:40:00|170044.5|169914.5|169982.8|169852.8|170129.6|169931|169934.2|169767.4|740
1661737500000|2022-08-29 01:45:00|169983.2|169853.2|170024.3|169771.6|170092.3|169899.2|169952.6|169748.7|515
1661737800000|2022-08-29 01:50:00|170024.2|169786|170060.7|169812.8|170087.8|169884.2|169951.2|169745.5|446
1661738100000|2022-08-29 01:55:00|170057.4|169811.5|170076.9|169823.9|170144.6|169884.9|169980.4|169785.5|564
1661738400000|2022-08-29 02:00:00|170083.2|169837.1|170070.2|169868.2|170109.1|169930.5|169999.4|169828.1|581
1661738700000|2022-08-29 02:05:00|170070.3|169869.6|170031.3|169901.3|170135|169916.6|170004.5|169806.7|470
1661739000000|2022-08-29 02:10:00|170034.2|169904.2|170011.9|169881.9|170129.4|169916.7|170007.1|169812.9|600
1661739300000|2022-08-29 02:15:00|170012.6|169882.6|169984.4|169854.4|170161.2|169892.9|169956.7|169791|401
1661739600000|2022-08-29 02:20:00|169985.9|169855.9|169939.4|169737.5|170063|169855.9|169879.8|169708.8|389
1661739900000|2022-08-29 02:25:00|169934|169729|169822.1|169692.1|169986.1|169782.8|169798.9|169632|428
1661740200000|2022-08-29 02:30:00|169814.8|169684.8|169825.9|169695.9|169900.2|169715.4|169771.8|169614.5|365
1661740500000|2022-08-29 02:35:00|169825.5|169695.5|169817.9|169687.9|169945.1|169700.4|169787.1|169637.5|369
1661740800000|2022-08-29 02:40:00|169817.1|169687.1|169792.4|169576.7|169888|169703.2|169673.5|169468.5|577
1661741100000|2022-08-29 02:45:00|169789.2|169560.6|169899.5|169769.5|169942.6|169797.6|169747.4|169540.6|771
1661741400000|2022-08-29 02:50:00|169899.2|169769.2|169933.2|169714.7|169954.3|169779.7|169787.1|169626.1|837
1661741700000|2022-08-29 02:55:00|169933.5|169715.2|169928.9|169724|170024.8|169780.5|169840|169681.1|510
1661742000000|2022-08-29 03:00:00|169933.9|169712.1|169958.4|169731.2|169976.5|169821.5|169871.7|169695.4|634
1661742300000|2022-08-29 03:05:00|169966.3|169732.1|169948.6|169818.6|170010.3|169836.1|169898|169727|862
1661742600000|2022-08-29 03:10:00|169950.1|169820.1|169885.5|169755.5|169963.3|169833.3|169864.7|169719.8|767
1661742900000|2022-08-29 03:15:00|169883.9|169753.9|169917.2|169787.2|170007.5|169815.8|169874.7|169744.7|789
1661743200000|2022-08-29 03:20:00|169917.6|169787.6|169898.8|169768.8|169936.1|169792|169844.7|169685.2|838
1661743500000|2022-08-29 03:25:00|169897.8|169767.8|169829|169699|169961.1|169784.1|169789.4|169644.3|844
1661743800000|2022-08-29 03:30:00|169828.8|169698.8|169884.1|169754.1|169955.8|169771.5|169817.2|169651.9|831
1661744100000|2022-08-29 03:35:00|169882.4|169752.4|169919.7|169707.9|169968.2|169772.8|169826.3|169670.4|810
1661744400000|2022-08-29 03:40:00|169917.5|169713.7|169881.2|169751.2|169992.7|169780.1|169864.5|169688.3|718
1661744700000|2022-08-29 03:45:00|169918.8|169717.8|169935.1|169699.2|170005|169768.5|169863.9|169671.7|634
1661745000000|2022-08-29 03:50:00|169927.9|169712.8|169931|169801|170001.9|169833.5|169882.6|169703.1|758
1661745300000|2022-08-29 03:55:00|169932.7|169802.7|170009.4|169879.4|170079|169898.8|169868.4|169691.4|830
1661745600000|2022-08-29 04:00:00|170008.5|169878.5|169859.5|169617.8|170030.7|169880.2|169779.3|169568.6|655
1661745900000|2022-08-29 04:05:00|169875.8|169611.1|169742.6|169506.5|169894.4|169697.1|169681.1|169482.6|592
1661746200000|2022-08-29 04:10:00|169737.1|169509.4|169802.8|169594|169830|169634.2|169688.9|169490|730
1661746500000|2022-08-29 04:15:00|169764.4|169634.4|169954.2|169740.9|169973.2|169786.5|169746.5|169547.6|829
1661746800000|2022-08-29 04:20:00|169959.1|169738.1|169965.8|169835.8|170044.4|169850.3|169908.1|169708.4|797
1661747100000|2022-08-29 04:25:00|170007.9|169798.8|169892.4|169762.4|170087.2|169891.3|169889|169714.9|778
1661747400000|2022-08-29 04:30:00|169898.3|169768.3|170009.7|169803.7|170077|169852|169888.5|169701.8|803
1661747700000|2022-08-29 04:35:00|169972.8|169842.8|170014.2|169884.2|170105.2|169901.5|169963.8|169783.5|864
1661748000000|2022-08-29 04:40:00|170015.2|169885.2|170043|169913|170127.7|169925.1|170012.8|169847.5|722
1661748300000|2022-08-29 04:45:00|170046.4|169916.4|170044.2|169914.2|170167.7|169938.6|170029.3|169837.6|664
1661748600000|2022-08-29 04:50:00|170045.2|169915.2|170041.7|169911.7|170119.9|169930.6|170027.3|169853.9|579
1661748900000|2022-08-29 04:55:00|170039.1|169909.1|169957|169745.4|170106.3|169923.4|169895.4|169739.5|605
1661749200000|2022-08-29 05:00:00|169957.1|169785.9|169913.1|169783.1|169957.1|169793.7|169876.6|169746.6|563
1661749500000|2022-08-29 05:05:00|169913|169783|170033.5|169903.5|170042|169912|169901.5|169771.5|537
1661749800000|2022-08-29 05:10:00|170033.8|169903.8|169986|169856|170063|169914.1|169984.8|169816.5|690
1661750100000|2022-08-29 05:15:00|169986.7|169856.7|169990.9|169860.9|170035.9|169884.9|169979.5|169813|475
1661750400000|2022-08-29 05:20:00|169991.7|169861.7|169967.5|169837.5|170024.5|169893.8|169919.5|169789|670
1661750700000|2022-08-29 05:25:00|169963.8|169833.8|170002.6|169872.6|170007|169877|169931.9|169768.5|698
1661751000000|2022-08-29 05:30:00|170002.1|169872.1|169911.1|169781.1|170012.6|169882.6|169853|169723|806
1661751300000|2022-08-29 05:35:00|169918.5|169788.5|169943.6|169813.6|169953.2|169823.2|169886.6|169756.6|656
1661751600000|2022-08-29 05:40:00|169943.8|169813.8|170001.6|169871.6|170011.3|169881.3|169927.5|169797.5|870
1661751900000|2022-08-29 05:45:00|170000.3|169870.3|169998.5|169868.5|170020.5|169891.4|169955.6|169825.6|884
1661752200000|2022-08-29 05:50:00|169999.5|169869.5|169983.4|169853.4|170028.2|169878.8|169946.4|169816.4|959
1661752500000|2022-08-29 05:55:00|169972.6|169842.6|169955.2|169720.4|170048.3|169878.6|169874.6|169718.9|920
1661752800000|2022-08-29 06:00:00|169898.3|169768.3|169797.3|169667.3|169929.6|169800.6|169729.7|169580.4|933
1661753100000|2022-08-29 06:05:00|169791.8|169661.8|169512.9|169382.9|169808.5|169678.5|169376.1|169246.1|886
1661753400000|2022-08-29 06:10:00|169512.8|169382.8|169621.2|169491.2|169629.7|169499.7|169450.1|169320.1|468
1661753700000|2022-08-29 06:15:00|169613.5|169483.5|169595.4|169465.4|169657.9|169536|169504.8|169374.8|534
1661754000000|2022-08-29 06:20:00|169596|169466|169441.5|169311.5|169626.9|169514.9|169425.7|169295.7|691
1661754300000|2022-08-29 06:25:00|169440.9|169310.9|169469.3|169339.3|169539.4|169409.4|169351.1|169221.1|857
1661754600000|2022-08-29 06:30:00|169469.7|169339.7|169384.6|169294.6|169525.9|169399.8|169384.6|169257|917
1661754900000|2022-08-29 06:35:00|169380.9|169290.9|169409.9|169319.9|169447.5|169343.8|169353.6|169229.7|800
1661755200000|2022-08-29 06:40:00|169409.2|169319.2|169434.1|169344.1|169515.2|169417.9|169389.1|169299.1|674
1661755500000|2022-08-29 06:45:00|169434.5|169344.5|169527.6|169397.6|169528.9|169405.2|169281.1|169182.9|724
1661755800000|2022-08-29 06:50:00|169527.5|169397.5|169446.8|169316.8|169533.6|169420.2|169445.8|169315.8|537
1661756100000|2022-08-29 06:55:00|169447|169317|169271.1|169141.1|169453.2|169323.2|169215.9|169125.9|819
1661756400000|2022-08-29 07:00:00|169252.1|169162.1|169196.4|169106.4|169337.1|169241.3|169122.4|169032.4|1069
1661756700000|2022-08-29 07:05:00|169195.4|169105.4|169256.2|169166.2|169272.8|169182.8|169164.8|169074.8|947
1661757000000|2022-08-29 07:10:00|169255.4|169165.4|169333.5|169243.5|169336.6|169246.6|169234.7|169144.7|829
1661757300000|2022-08-29 07:15:00|169335.9|169245.9|169456.6|169366.6|169501.7|169411.7|169330.8|169240.8|725
1661757600000|2022-08-29 07:20:00|169456.2|169366.2|169527.8|169437.8|169583.3|169489|169418.2|169328.2|890
1661757900000|2022-08-29 07:25:00|169528.3|169438.3|169540.9|169450.9|169558.2|169468.2|169516.5|169426.5|889
1661758200000|2022-08-29 07:30:00|169541.1|169451.1|169473.7|169383.7|169551.4|169461.4|169464.9|169374.9|941
1661758500000|2022-08-29 07:35:00|169471.9|169381.9|169205.1|169115.1|169472.6|169382.6|169188.4|169098.4|681
1661758800000|2022-08-29 07:40:00|169203.7|169113.7|169416.4|169326.4|169425.6|169335.6|169203.7|169113.7|694
1661759100000|2022-08-29 07:45:00|169413.8|169323.8|169286.2|169196.2|169416.3|169326.3|169210.6|169120.6|715
1661759400000|2022-08-29 07:50:00|169285.3|169195.3|169213.5|169123.5|169357.4|169267.4|169177.8|169087.8|752
1661759700000|2022-08-29 07:55:00|169213.2|169123.2|169227.2|169137.2|169250.6|169160.6|169176.7|169086.7|674
1661760000000|2022-08-29 08:00:00|169225.3|169135.3|169388.4|169298.4|169391.7|169301.7|169225.3|169135.3|732
1661760300000|2022-08-29 08:05:00|169390|169300|169391.8|169301.8|169420|169330|169300.7|169210.7|717
1661760600000|2022-08-29 08:10:00|169391.5|169301.5|169391.5|169301.5|169406.7|169316.7|169268.3|169178.3|636
1661760900000|2022-08-29 08:15:00|169391.4|169301.4|169282.7|169192.7|169500.4|169410.4|169272.7|169182.7|728
1661761200000|2022-08-29 08:20:00|169282.9|169192.9|169412.3|169322.3|169412.3|169322.3|169269.2|169179.2|713
1661761500000|2022-08-29 08:25:00|169417.7|169327.7|169428.5|169338.5|169445|169355|169392.1|169302.1|665
1661761800000|2022-08-29 08:30:00|169430.1|169340.1|169420.4|169330.4|169447.1|169357.1|169376.8|169286.8|649
1661762100000|2022-08-29 08:35:00|169420.9|169330.9|169378.1|169288.1|169420.9|169330.9|169358.4|169268.4|705
1661762400000|2022-08-29 08:40:00|169376.3|169286.3|169310.2|169220.2|169403.5|169313.5|169302|169212|757
1661762700000|2022-08-29 08:45:00|169310.3|169220.3|169155.8|169065.8|169325.3|169235.3|169100.4|169010.4|809
1661763000000|2022-08-29 08:50:00|169156.2|169066.2|169193.5|169103.5|169293.6|169203.6|169137.4|169047.4|732
1661763300000|2022-08-29 08:55:00|169194.4|169104.4|169346.7|169256.7|169355.3|169265.3|169189.9|169099.9|776
1661763600000|2022-08-29 09:00:00|169347.6|169257.6|169285.2|169195.2|169354.7|169262.4|169215|169125|669
1661763900000|2022-08-29 09:05:00|169285.8|169195.8|169238.1|169148.1|169305.4|169215.4|169233.2|169143.2|725
1661764200000|2022-08-29 09:10:00|169237.7|169147.7|168942.2|168852.2|169239.8|169149.8|168939.3|168849.3|596
1661764500000|2022-08-29 09:15:00|168944.3|168854.3|169040.9|168950.9|169142.4|169052.4|168943.4|168853.4|618
1661764800000|2022-08-29 09:20:00|169042.6|168952.6|169040.3|168950.3|169065.2|168975.2|168940.9|168850.9|522
1661765100000|2022-08-29 09:25:00|169040.5|168950.5|169137.4|169047.4|169152.4|169062.4|169035.8|168945.8|604
1661765400000|2022-08-29 09:30:00|169138.7|169048.7|169107.1|169017.1|169142.1|169052.1|169030.1|168940.1|498
1661765700000|2022-08-29 09:35:00|169106.7|169016.7|169295.6|169205.6|169329.6|169233.1|169101.8|169011.8|763
1661766000000|2022-08-29 09:40:00|169297.8|169207.8|169383.9|169293.9|169413.2|169323.2|169296.1|169206.1|794
1661766300000|2022-08-29 09:45:00|169385.9|169295.9|169392.7|169302.7|169427|169319.4|169339.9|169219.9|860
1661766600000|2022-08-29 09:50:00|169393|169303|169479.4|169389.4|169488|169398|169371.4|169261.9|1036
1661766900000|2022-08-29 09:55:00|169477.6|169387.6|169375.5|169285.5|169477.6|169387.6|169296.8|169199.2|1001
1661767200000|2022-08-29 10:00:00|169375.9|169285.9|169459.9|169369.9|169505.4|169415.4|169351.1|169261.1|965
1661767500000|2022-08-29 10:05:00|169460.6|169370.6|169498.1|169408.1|169515.6|169425.6|169431.9|169341.9|787
1661767800000|2022-08-29 10:10:00|169498.3|169408.3|169660.5|169570.5|169662.3|169572.3|169494.4|169404.4|716
1661768100000|2022-08-29 10:15:00|169659.6|169569.6|169587.7|169497.7|169698.1|169608.1|169456.6|169362.5|902
1661768400000|2022-08-29 10:20:00|169588|169498|169411.4|169321.4|169618.4|169528.4|169398.4|169308.4|763
1661768700000|2022-08-29 10:25:00|169408.7|169318.7|169452.5|169362.5|169467.5|169373.7|169408.7|169318.7|648
1661769000000|2022-08-29 10:30:00|169450.2|169360.2|169254.1|169164.1|169450.3|169360.3|169247.3|169157.3|851
1661769300000|2022-08-29 10:35:00|169256.3|169166.3|169227.5|169137.5|169261.1|169171.1|169187.4|169097.4|755
1661769600000|2022-08-29 10:40:00|169229.9|169139.9|169172.2|169082.2|169233.8|169143.8|169159.2|169069.2|603
1661769900000|2022-08-29 10:45:00|169172.5|169082.5|169180.7|169090.7|169232|169142|169159.9|169069.9|539
1661770200000|2022-08-29 10:50:00|169180.1|169090.1|169155.1|169065.1|169201.1|169111.1|169129.2|169039.2|779
1661770500000|2022-08-29 10:55:00|169153.4|169063.4|169227.2|169137.2|169234|169138.4|169152.4|169062.4|521
1661770800000|2022-08-29 11:00:00|169235.6|169145.6|169257.8|169167.8|169281|169191|169176|169086|541
1661771100000|2022-08-29 11:05:00|169257.2|169167.2|169251.3|169161.3|169275.5|169185.5|169213.5|169123.5|686
1661771400000|2022-08-29 11:10:00|169254.5|169164.5|169245.9|169155.9|169284.9|169194.9|169227.8|169137.8|643
1661771700000|2022-08-29 11:15:00|169247.6|169157.6|169183.5|169093.5|169249.1|169159.1|169172.8|169082.8|526
1661772000000|2022-08-29 11:20:00|169182.8|169092.8|169103.7|169013.7|169198.4|169108.4|169095.3|169005.3|739
1661772300000|2022-08-29 11:25:00|169103.2|169013.2|169257.9|169167.9|169285.4|169195.4|169091.1|169001.1|771
1661772600000|2022-08-29 11:30:00|169258.9|169168.9|169221.1|169131.1|169289.6|169199.6|169194|169104|791
1661772900000|2022-08-29 11:35:00|169221|169131|169192.7|169102.7|169270.7|169180.7|169137.5|169047.5|635
1661773200000|2022-08-29 11:40:00|169194.2|169104.2|169194.7|169104.7|169273.4|169183.4|169188|169087.8|701
1661773500000|2022-08-29 11:45:00|169197.8|169107.8|169145|169055|169220.5|169130.5|169113.9|169023.9|785
1661773800000|2022-08-29 11:50:00|169135.3|169045.3|169091.7|169001.7|169152.2|169062.2|169041.3|168951.3|939
1661774100000|2022-08-29 11:55:00|169091.8|169001.8|169053.7|168963.7|169099|169009|169009.3|168919.3|794
1661774400000|2022-08-29 12:00:00|169054.8|168964.8|169038.8|168948.8|169123.4|169033.4|169020.9|168930.9|678
1661774700000|2022-08-29 12:05:00|169037.1|168947.1|169045.2|168955.2|169068.8|168978.8|168983|168893|494
1661775000000|2022-08-29 12:10:00|169045.4|168955.4|169184.2|169094.2|169202.4|169112.4|169041.5|168951.5|545
1661775300000|2022-08-29 12:15:00|169185.6|169095.6|169008.6|168918.6|169213.6|169123.6|168995.6|168905.6|627
1661775600000|2022-08-29 12:20:00|169001.7|168911.7|168742.2|168652.2|169005.8|168915.8|168712.4|168622.4|844
1661775900000|2022-08-29 12:25:00|168741.6|168651.6|168588.2|168498.2|168751.4|168661.4|168568|168478|708
1661776200000|2022-08-29 12:30:00|168592|168502|168524.9|168434.9|168636.2|168546.2|168444.4|168354.4|974
1661776500000|2022-08-29 12:35:00|168524.8|168434.8|168516.6|168426.6|168573|168477.4|168400.8|168310.8|910
1661776800000|2022-08-29 12:40:00|168521.6|168431.6|168722.1|168632.1|168724.3|168634.3|168513.8|168423.8|820
1661777100000|2022-08-29 12:45:00|168730.5|168640.5|168625.1|168535.1|168745.1|168655.1|168592.6|168502.6|765
1661777400000|2022-08-29 12:50:00|168625.4|168535.4|168717.9|168627.9|168721.6|168631.6|168586.7|168496.7|835
1661777700000|2022-08-29 12:55:00|168700.4|168610.4|168746.1|168656.1|168753.2|168657.8|168700.4|168606.2|842
1661778000000|2022-08-29 13:00:00|168747.2|168657.2|168789|168699|168836.8|168731|168679.3|168589.3|998
1661778300000|2022-08-29 13:05:00|168789.5|168699.5|168845.8|168755.8|168905.4|168815.4|168778.4|168688.4|750
1661778600000|2022-08-29 13:10:00|168847.1|168757.1|168827|168697|168860|168770|168712.7|168622.7|833
1661778900000|2022-08-29 13:15:00|168828.1|168698.1|168786.9|168696.9|168894.8|168804.8|168736.7|168622.4|832
1661779200000|2022-08-29 13:20:00|168787.9|168697.9|168652.5|168562.5|168809.7|168713.2|168614.6|168510.1|724
1661779500000|2022-08-29 13:25:00|168652.3|168562.3|168677.6|168587.6|168726.5|168636.5|168632.8|168535|680
1661779800000|2022-08-29 13:30:00|168676.6|168586.6|168591.2|168501.2|168733.6|168643.6|168568.9|168478.9|942
1661780100000|2022-08-29 13:35:00|168590.4|168500.4|168622.1|168532.1|168646.5|168556.5|168572.4|168482.4|944
1661780400000|2022-08-29 13:40:00|168621.8|168531.8|168578.7|168488.7|168623.5|168533.5|168473.3|168383.3|1038
1661780700000|2022-08-29 13:45:00|168579.4|168489.4|168479.2|168389.2|168652.1|168562.1|168467.4|168377.4|988
1661781000000|2022-08-29 13:50:00|168479|168389|168319.6|168229.6|168482.7|168392.7|168307.9|168217.9|1014
1661781300000|2022-08-29 13:55:00|168318|168228|168291.2|168201.2|168322.3|168232.3|168114.9|168024.9|953
1661781600000|2022-08-29 14:00:00|168294.9|168204.9|168373.7|168283.7|168428.1|168338.1|168292.1|168202.1|1018
1661781900000|2022-08-29 14:05:00|168373.6|168283.6|168230.9|168140.9|168387.8|168297.8|168176.6|168086.6|894
1661782200000|2022-08-29 14:10:00|168229.3|168139.3|168222|168132|168235.1|168145.1|168170.1|168080.1|680
1661782500000|2022-08-29 14:15:00|168221.4|168131.4|167994.2|167904.2|168227.2|168137.2|167928.5|167838.5|860
1661782800000|2022-08-29 14:20:00|167994.3|167904.3|168103.5|168013.5|168116.9|168016.4|167944.3|167854.3|845
1661783100000|2022-08-29 14:25:00|168103.2|168013.2|167992.3|167902.3|168109.1|168019.1|167961.6|167871.6|850
1661783400000|2022-08-29 14:30:00|167982.8|167892.8|168188.5|168098.5|168220.7|168130.7|167982.8|167892.8|856
1661783700000|2022-08-29 14:35:00|168192.5|168102.5|168407.8|168317.8|168419.8|168329.8|168178.6|168088.6|900
1661784000000|2022-08-29 14:40:00|168407.6|168317.6|168413.5|168323.5|168438.5|168348.5|168226.9|168136.9|934
1661784300000|2022-08-29 14:45:00|168414.2|168324.2|168421.1|168331.1|168541.8|168447.1|168377.7|168287.7|966
1661784600000|2022-08-29 14:50:00|168416.2|168326.2|168408.7|168318.7|168466|168376|168360.4|168270.4|1053
1661784900000|2022-08-29 14:55:00|168411.7|168321.7|168486|168396|168605.8|168515.8|168406.7|168316.7|1095
1661785200000|2022-08-29 15:00:00|168485.3|168395.3|168403.5|168313.5|168488.8|168398.8|168347.9|168257.9|935
1661785500000|2022-08-29 15:05:00|168405.2|168315.2|168482.5|168392.5|168511.1|168421.1|168390.8|168300.8|844
1661785800000|2022-08-29 15:10:00|168484.8|168394.8|168444.2|168354.2|168510|168420|168433|168343|767
1661786100000|2022-08-29 15:15:00|168445.4|168355.4|168405.1|168315.1|168453.6|168363.6|168381.8|168291.8|629
1661786400000|2022-08-29 15:20:00|168404.6|168314.6|168466|168376|168488.2|168398.2|168401.7|168311.7|607
1661786700000|2022-08-29 15:25:00|168466.7|168376.7|168432.2|168342.2|168497.1|168407.1|168358.4|168268.4|577
1661787000000|2022-08-29 15:30:00|168432.8|168342.8|168327|168237|168445.3|168355.3|168292|168202|623
1661787300000|2022-08-29 15:35:00|168326.1|168236.1|168412.4|168322.4|168423|168333|168324.6|168234.6|840
1661787600000|2022-08-29 15:40:00|168411|168321|168471.1|168381.1|168471.1|168381.1|168382.6|168292.6|705
1661787900000|2022-08-29 15:45:00|168471.7|168381.7|168378.8|168288.8|168477.9|168387.9|168372.5|168282.5|745
1661788200000|2022-08-29 15:50:00|168379.3|168289.3|168385|168295|168403.6|168313.6|168335.1|168245.1|735
1661788500000|2022-08-29 15:55:00|168382.1|168292.1|168341.2|168251.2|168394.4|168304.4|168323.8|168233.8|846
1661788800000|2022-08-29 16:00:00|168337.6|168247.6|168283.5|168193.5|168354.6|168264.6|168272.9|168182.9|1016
1661789100000|2022-08-29 16:05:00|168284.7|168194.7|168415.3|168325.3|168435|168345|168265.5|168175.5|771
1661789400000|2022-08-29 16:10:00|168415.4|168325.4|168420.8|168330.8|168427.5|168337.5|168407.5|168317.5|570
1661789700000|2022-08-29 16:15:00|168419.7|168329.7|168372.3|168282.3|168425.3|168335.3|168367.3|168271.4|829
1661790000000|2022-08-29 16:20:00|168372.5|168282.5|168400.9|168310.9|168433.8|168329.1|168366.1|168276.1|688
1661790300000|2022-08-29 16:25:00|168398.1|168308.1|168410.8|168320.8|168438.8|168331.4|168397.6|168305.4|802
1661790600000|2022-08-29 16:30:00|168411.2|168321.2|168410.7|168320.7|168446.1|168335.2|168402|168307.4|658
1661790900000|2022-08-29 16:35:00|168410.4|168320.4|168420.4|168330.4|168429.7|168339.7|168396.6|168291.3|755
1661791200000|2022-08-29 16:40:00|168420.5|168330.5|168412.6|168322.6|168423.4|168333.4|168403.3|168313.3|915
1661791500000|2022-08-29 16:45:00|168413.4|168323.4|168346.9|168256.9|168416|168326|168337.1|168247.1|898
1661791800000|2022-08-29 16:50:00|168345.6|168255.6|168343.7|168253.7|168357.1|168267.1|168332.6|168242.6|809
1661792100000|2022-08-29 16:55:00|168344.2|168254.2|168356.7|168266.7|168360.4|168270.4|168334.5|168244.5|442
1661792400000|2022-08-29 17:00:00|168358.2|168268.2|168271.2|168181.2|168358.2|168268.2|168250.5|168160.5|632
1661792700000|2022-08-29 17:05:00|168271|168181|168292|168202|168294.7|168204.7|168258|168168|867
1661793000000|2022-08-29 17:10:00|168292.5|168202.5|168366.5|168276.5|168382.9|168277.2|168276.7|168186.7|652
1661793300000|2022-08-29 17:15:00|168366.2|168276.2|168419.3|168329.3|168437.6|168334.8|168357.7|168267.7|525
1661793600000|2022-08-29 17:20:00|168419.2|168329.2|168363.3|168273.3|168419.7|168329.7|168342.3|168252.3|634
1661793900000|2022-08-29 17:25:00|168363|168273|168372.9|168282.9|168398|168295.8|168359.4|168252.5|699
1661794200000|2022-08-29 17:30:00|168372.4|168282.4|168418.8|168328.8|168445.4|168334.6|168368.3|168259.3|341
1661794500000|2022-08-29 17:35:00|168418.6|168328.6|168420.5|168330.5|168441.8|168335.1|168415.5|168305.9|254
1661794800000|2022-08-29 17:40:00|168419.9|168329.9|168351.4|168261.4|168444.1|168335.8|168350.1|168260.1|358
1661795100000|2022-08-29 17:45:00|168351|168261|168411.6|168321.6|168414.2|168324.2|168345|168241.1|483
1661795400000|2022-08-29 17:50:00|168412.3|168322.3|168434.7|168304.7|168449.4|168343.5|168409.6|168304.4|382
1661795700000|2022-08-29 17:55:00|168435.1|168305.1|168442.8|168312.8|168443.3|168334.4|168411.2|168305|352
1661796000000|2022-08-29 18:00:00|168437.3|168307.3|168423.3|168333.3|168437.3|168339.9|168345.5|168255.5|350
1661796300000|2022-08-29 18:05:00|168426.1|168336.1|168419.9|168289.9|168444.2|168336.1|168344.9|168233.9|489
1661796600000|2022-08-29 18:10:00|168420|168290|168459.4|168329.4|168463.4|168354.1|168397.1|168287.8|623
1661796900000|2022-08-29 18:15:00|168458.6|168328.6|168512.3|168382.3|168522.5|168401.5|168433.2|168315.2|665
1661797200000|2022-08-29 18:20:00|168512.1|168382.1|168516|168386|168523.9|168413.6|168490.6|168376.7|503
1661797500000|2022-08-29 18:25:00|168515.9|168385.9|168505.8|168375.8|168518.1|168400.2|168442.9|168319.9|675
1661797800000|2022-08-29 18:30:00|168505.1|168375.1|168482.1|168392.1|168514.1|168406|168465.8|168357.7|590
1661798100000|2022-08-29 18:35:00|168481.8|168391.8|168440.2|168350.2|168485.6|168395.6|168423.7|168298.6|678
1661798400000|2022-08-29 18:40:00|168439.2|168349.2|168401.5|168311.5|168448.2|168350.9|168397.3|168290.2|608
1661798700000|2022-08-29 18:45:00|168404.6|168314.6|168417.1|168327.1|168447.5|168344|168398.6|168291.7|582
1661799000000|2022-08-29 18:50:00|168416.5|168326.5|168525.4|168395.4|168527.7|168412.5|168415.1|168306.3|747
1661799300000|2022-08-29 18:55:00|168525.2|168395.2|168633.9|168543.9|168655.2|168544.8|168523.6|168393.6|968
1661799600000|2022-08-29 19:00:00|168634.3|168544.3|168466.1|168336.1|168648.3|168544.3|168439.5|168324.7|761
1661799900000|2022-08-29 19:05:00|168465.6|168335.6|168496.3|168406.3|168579.1|168477.6|168413.7|168283.7|680
1661800200000|2022-08-29 19:10:00|168500.6|168410.6|168509.7|168379.7|168526.7|168422.5|168430.6|168322.7|564
1661800500000|2022-08-29 19:15:00|168478.9|168388.9|168510.7|168420.7|168510.9|168420.9|168456.4|168366.4|458
1661800800000|2022-08-29 19:20:00|168511.3|168421.3|168493.9|168403.9|168534.7|168423.5|168491.1|168393.5|505
1661801100000|2022-08-29 19:25:00|168494.1|168404.1|168572.3|168482.3|168604.2|168495.1|168482.2|168384.4|549
1661801400000|2022-08-29 19:30:00|168572.6|168482.6|168571.7|168481.7|168627.9|168498.9|168556.3|168466.3|599
1661801700000|2022-08-29 19:35:00|168573.6|168483.6|168573.9|168443.9|168581.7|168490|168553|168441.3|631
1661802000000|2022-08-29 19:40:00|168574.4|168444.4|168572.8|168442.8|168580|168470.7|168555.1|168440|663
1661802300000|2022-08-29 19:45:00|168573.2|168443.2|168579.5|168449.5|168588.1|168478.6|168554.6|168443|477
1661802600000|2022-08-29 19:50:00|168580.4|168450.4|168568.3|168478.3|168646.7|168536.9|168555.2|168449|580
1661802900000|2022-08-29 19:55:00|168568.1|168478.1|168564.1|168474.1|168594|168483.5|168542.2|168441.4|614
1661803200000|2022-08-29 20:00:00|168562.3|168472.3|168563.5|168433.5|168587.2|168480.9|168540.3|168428.6|618
1661803500000|2022-08-29 20:05:00|168563.2|168433.2|168554|168464|168628.3|168510.5|168540|168425.1|492
1661803800000|2022-08-29 20:10:00|168554.2|168464.2|168560.8|168470.8|168562.1|168472.1|168548.3|168458.3|179
1661804100000|2022-08-29 20:15:00|168560.3|168470.3|168558.1|168468.1|168565.2|168475.2|168551.5|168461.5|183
1661804400000|2022-08-29 20:20:00|168560.2|168470.2|168543.3|168453.3|168563.5|168473.5|168539.7|168449.7|299
1661804700000|2022-08-29 20:25:00|168542.6|168452.6|168546.9|168456.9|168553.8|168463.8|168540.5|168450.5|419
1661805000000|2022-08-29 20:30:00|168548|168458|168579.5|168449.5|168579.5|168467.2|168541.3|168438.2|206
1661805300000|2022-08-29 20:35:00|168581.1|168451.1|168542.2|168452.2|168582.7|168473.8|168541|168450.4|173
1661805600000|2022-08-29 20:40:00|168542.3|168452.3|168564.7|168434.7|168600.4|168491.8|168542.3|168434.7|136
1661805900000|2022-08-29 20:45:00|168545.6|168455.6|168546.4|168456.4|168575.6|168469.4|168536.2|168422|182
1661806200000|2022-08-29 20:50:00|168545.7|168455.7|168560.7|168470.7|168584.9|168484.5|168540|168435.3|85
1661806500000|2022-08-29 20:55:00|168567.5|168477.5|168662.1|168320.1|168712.4|168496.6|168557.7|168320.1|234
1661806800000|2022-08-29 21:00:00|168696.9|168354.9|168666|168324|168697.2|168355.2|168640.1|168298.1|14
1661807100000|2022-08-29 21:05:00|168596|168254|168596|168254|168596|168254|168596|168254|1
1661807400000|2022-08-29 21:10:00|168562.4|168220.4|168606.5|168264.5|168606.6|168264.6|168562.4|168220.4|3
1661807700000|2022-08-29 21:15:00|168606.3|168264.3|168595.4|168253.4|168606.3|168264.3|168593.4|168251.4|3
1661808600000|2022-08-29 21:30:00|168569|168227|168545.3|168203.3|168586.3|168244.3|168525.1|168183.1|260
1661808900000|2022-08-29 21:35:00|168545.2|168203.2|168543.7|168201.7|168584.5|168242.5|168526|168184|57
1661809200000|2022-08-29 21:40:00|168544.4|168202.4|168543.5|168201.5|168582.9|168240.9|168511.5|168169.5|79
1661809500000|2022-08-29 21:45:00|168543.3|168201.3|168631.6|168289.6|168631.6|168289.6|168543.1|168201.1|112
1661809800000|2022-08-29 21:50:00|168594.6|168252.6|168594.4|168252.4|168610.4|168268.4|168567.4|168225.4|68
1661810100000|2022-08-29 21:55:00|168594.6|168252.6|168588.7|168246.7|168625.3|168283.3|168543.4|168201.4|54
1661810400000|2022-08-29 22:00:00|168588|168246|168801|168459|168968.7|168626.7|168497.8|168155.8|138
1661810700000|2022-08-29 22:05:00|168803|168461|168794.7|168452.7|168851.4|168509.4|168761.7|168419.7|315
1661811000000|2022-08-29 22:10:00|168858.2|168516.2|168745.9|168403.9|168891|168549|168729.7|168387.7|327
1661811300000|2022-08-29 22:15:00|168752.3|168410.3|168808.9|168466.9|168872.7|168530.7|168752.3|168410.3|274
1661811600000|2022-08-29 22:20:00|168811|168469|168816|168474|168899.8|168557.8|168798.6|168456.6|185
1661811900000|2022-08-29 22:25:00|168811.5|168469.5|168723.3|168381.3|168836.4|168494.4|168720.5|168378.5|258
1661812200000|2022-08-29 22:30:00|168719.3|168377.3|168777.1|168435.1|168917.5|168575.5|168715.8|168373.8|304
1661812500000|2022-08-29 22:35:00|168756.2|168414.2|168764.1|168422.1|168817|168475|168734.3|168392.3|234
1661812800000|2022-08-29 22:40:00|168761.3|168419.3|168757.9|168415.9|168845.5|168503.5|168735.1|168393.1|371
1661813100000|2022-08-29 22:45:00|168752.4|168410.4|168746.6|168404.6|168796.4|168454.4|168733.8|168391.8|465
1661813400000|2022-08-29 22:50:00|168750|168408|168702.2|168360.2|168846.7|168504.7|168681.5|168339.5|278
1661813700000|2022-08-29 22:55:00|168702.3|168360.3|168713.9|168371.9|168820.9|168478.9|168680.3|168338.3|280
1661814000000|2022-08-29 23:00:00|168718.9|168376.9|168719.6|168377.6|168799.6|168457.6|168718.1|168376.1|289
1661814300000|2022-08-29 23:05:00|168718.2|168376.2|168740.1|168398.1|168766.3|168424.3|168712.1|168370.1|238
1661814600000|2022-08-29 23:10:00|168733|168391|168632.6|168290.6|168761|168419|168622.4|168280.4|329
1661814900000|2022-08-29 23:15:00|168630.6|168288.6|168623.4|168281.4|168730.1|168388.1|168592.5|168250.5|311
1661815200000|2022-08-29 23:20:00|168619.4|168277.4|168644.5|168302.5|168660.8|168318.8|168600.4|168258.4|287
1661815500000|2022-08-29 23:25:00|168645.7|168303.7|168654.9|168312.9|168679.8|168337.8|168589.6|168247.6|238
1661815800000|2022-08-29 23:30:00|168655.2|168313.2|168600|168258|168679.9|168337.9|168588.2|168246.2|274
1661816100000|2022-08-29 23:35:00|168601.5|168259.5|168624.1|168282.1|168657|168315|168592.3|168250.3|247
1661816400000|2022-08-29 23:40:00|168635.4|168293.4|168689.3|168347.3|168759.8|168457.9|168616.3|168274.3|981
1661816700000|2022-08-29 23:45:00|168692.2|168355.7|168669.7|168415.5|168717.7|168438|168620|168341.8|1004
1661817000000|2022-08-29 23:50:00|168668.5|168418.1|168558.5|168428.5|168676.9|168469.5|168551|168320.6|823
1661817300000|2022-08-29 23:55:00|168559.3|168429.3|168558.8|168348.9|168608.1|168434.1|168483.4|168321.8|766
1661817600000|2022-08-30 00:00:00|168522|168392|168508.6|168378.6|168639.3|168509.3|168507.4|168377.4|965
1661817900000|2022-08-30 00:05:00|168507.2|168377.2|168494.2|168364.2|168507.2|168377.2|168420.3|168265.1|711
1661818200000|2022-08-30 00:10:00|168492.7|168362.7|168571.8|168441.8|168571.8|168441.8|168480.6|168350.6|783
1661818500000|2022-08-30 00:15:00|168571|168441|168571.8|168441.8|168579.3|168449.3|168501|168371|828
1661818800000|2022-08-30 00:20:00|168571.9|168441.9|168627.7|168497.7|168664.1|168511.3|168559.1|168424.7|869
1661819100000|2022-08-30 00:25:00|168627|168497|168589.8|168386.9|168657.4|168507.4|168555.8|168375.7|822
1661819400000|2022-08-30 00:30:00|168554.5|168424.5|168614.8|168401.8|168664.7|168460.6|168549.7|168365.4|972
1661819700000|2022-08-30 00:35:00|168622.5|168391.6|168642.7|168512.7|168690.3|168528.3|168578|168382.3|828
1661820000000|2022-08-30 00:40:00|168642.9|168512.9|168667.1|168537.1|168691.8|168561.8|168633|168467.4|835
1661820300000|2022-08-30 00:45:00|168666.7|168536.7|168497.9|168367.9|168669|168539|168486|168314.6|826
1661820600000|2022-08-30 00:50:00|168502.6|168372.6|168494.4|168364.4|168505.4|168375.4|168420.5|168250.2|853
1661820900000|2022-08-30 00:55:00|168492.1|168362.1|168454|168324|168513|168383|168438|168308|805
1661821200000|2022-08-30 01:00:00|168456|168326|168492.6|168362.6|168512.5|168382.5|168444.8|168314.8|797
1661821500000|2022-08-30 01:05:00|168490.5|168360.5|168388.2|168258.2|168491|168361|168386.6|168256.6|786
1661821800000|2022-08-30 01:10:00|168389.1|168259.1|168395.6|168265.6|168441.9|168311.9|168299.5|168138|848
1661822100000|2022-08-30 01:15:00|168427.8|168297.8|168366.3|168236.3|168429.3|168299.3|168276.7|168097.1|980
1661822400000|2022-08-30 01:20:00|168366.7|168236.7|168350.4|168220.4|168371.4|168241.4|168288.3|168116|849
1661822700000|2022-08-30 01:25:00|168350.3|168220.3|168406.3|168276.3|168461.1|168300.7|168339.1|168209.1|825
1661823000000|2022-08-30 01:30:00|168406.6|168276.6|168436.6|168306.6|168522.9|168353.4|168403.3|168273.3|901
1661823300000|2022-08-30 01:35:00|168436.7|168306.7|168480.7|168350.7|168489|168359|168420.6|168290.6|947
1661823600000|2022-08-30 01:40:00|168480.8|168350.8|168555.4|168425.4|168573|168443|168473.6|168343.6|948
1661823900000|2022-08-30 01:45:00|168556.3|168426.3|168703.3|168573.3|168712.6|168582.6|168542.7|168412.7|933
1661824200000|2022-08-30 01:50:00|168703.5|168573.5|168716.8|168586.8|168747.8|168617.8|168688.5|168558.5|899
1661824500000|2022-08-30 01:55:00|168715.8|168585.8|168706.6|168576.6|168773.8|168601.1|168666.9|168530.4|857
1661824800000|2022-08-30 02:00:00|168708.5|168578.5|168794.4|168664.4|168814.9|168684.9|168696.5|168549.9|915
1661825100000|2022-08-30 02:05:00|168793.1|168663.1|168785|168655|168844.3|168714.3|168740.3|168610.3|931
1661825400000|2022-08-30 02:10:00|168783.7|168653.7|168760.5|168630.5|168785|168655|168715|168570.9|781
1661825700000|2022-08-30 02:15:00|168762.3|168632.3|168711.2|168581.2|168829.8|168699.8|168704.3|168574.3|853
1661826000000|2022-08-30 02:20:00|168711.7|168581.7|168709.9|168579.9|168765.9|168635.9|168654.2|168524.2|805
1661826300000|2022-08-30 02:25:00|168710|168580|168717.2|168587.2|168780.2|168650.2|168693.5|168563.5|560
1661826600000|2022-08-30 02:30:00|168718.8|168588.8|168726.5|168596.5|168740|168610|168660.5|168530.5|582
1661826900000|2022-08-30 02:35:00|168729.3|168599.3|168668.2|168538.2|168751|168607.2|168658.2|168528.2|367
1661827200000|2022-08-30 02:40:00|168666.8|168536.8|168728.5|168598.5|168777.1|168647.1|168641.2|168511.2|503
1661827500000|2022-08-30 02:45:00|168726.8|168596.8|168670.6|168540.6|168765|168613.3|168670.3|168521.6|351
1661827800000|2022-08-30 02:50:00|168665.7|168535.7|168713.1|168583.1|168759.7|168629.7|168656|168526|498
1661828100000|2022-08-30 02:55:00|168711.5|168581.5|168702.9|168572.9|168759.9|168585.2|168683.9|168515.1|584
1661828400000|2022-08-30 03:00:00|168703.1|168573.1|168716.8|168586.8|168745.1|168615.1|168680.5|168550.5|609
1661828700000|2022-08-30 03:05:00|168717.9|168587.9|168794.3|168664.3|168797.9|168667.9|168717.9|168587.9|415
1661829000000|2022-08-30 03:10:00|168790.4|168660.4|168782.8|168652.8|168816.5|168686.5|168760.5|168630.5|404
1661829300000|2022-08-30 03:15:00|168786.5|168656.5|168782|168652|168846.3|168673.3|168719.3|168589.3|454
1661829600000|2022-08-30 03:20:00|168825.5|168624|168732.3|168602.3|168828.8|168662.6|168690.7|168567.1|315
1661829900000|2022-08-30 03:25:00|168733.6|168603.6|168719.5|168589.5|168793.9|168622.8|168688.1|168559.4|316
1661830200000|2022-08-30 03:30:00|168721.1|168591.1|168699.8|168569.8|168756.3|168614.8|168687.3|168548.8|244
1661830500000|2022-08-30 03:35:00|168704.6|168574.6|168699.7|168569.7|168762.2|168588.1|168685.7|168545.3|224
1661830800000|2022-08-30 03:40:00|168692.3|168562.3|168623.1|168493.1|168718|168588|168583.8|168442.4|621
1661831100000|2022-08-30 03:45:00|168611.4|168481.4|168601.9|168471.9|168690.1|168498.3|168580.6|168435.8|477
1661831400000|2022-08-30 03:50:00|168607.2|168477.2|168620.2|168490.2|168692.2|168517.8|168598|168430.3|512
1661831700000|2022-08-30 03:55:00|168663.3|168461|168617.2|168487.2|168700.6|168531.5|168579.9|168436.8|424
1661832000000|2022-08-30 04:00:00|168616.1|168486.1|168690.7|168470.4|168742|168552.5|168611.9|168416.2|653
1661832300000|2022-08-30 04:05:00|168682.4|168477.1|168692|168450.8|168735.2|168552.5|168594.6|168415.6|446
1661832600000|2022-08-30 04:10:00|168690.2|168452.6|168563.8|168433.8|168694.7|168505.9|168546.2|168382.4|398
1661832900000|2022-08-30 04:15:00|168569.3|168439.3|168483.9|168353.9|168622.1|168451|168478.4|168348.4|184
1661833200000|2022-08-30 04:20:00|168480.5|168350.5|168479.1|168349.1|168545.8|168367.9|168424.2|168277.9|477
1661833500000|2022-08-30 04:25:00|168485|168355|168543.6|168413.6|168604.6|168434.8|168465.5|168299.6|534
1661833800000|2022-08-30 04:30:00|168543.4|168413.4|168426|168296|168572.8|168442.8|168421.9|168267.6|514
1661834100000|2022-08-30 04:35:00|168428.2|168298.2|168331.2|168201.2|168483.7|168315.8|168296.4|168166.4|615
1661834400000|2022-08-30 04:40:00|168333|168203|168510.6|168380.6|168559.2|168436.4|168323|168193|681
1661834700000|2022-08-30 04:45:00|168511.4|168381.4|168475.1|168345.1|168526.5|168396.5|168444.3|168314.3|510
1661835000000|2022-08-30 04:50:00|168475.8|168345.8|168538.6|168408.6|168555.7|168425.7|168449.2|168319.2|538
1661835300000|2022-08-30 04:55:00|168537|168407|168481.9|168351.9|168564.6|168434.6|168481.8|168351.8|560
1661835600000|2022-08-30 05:00:00|168484.1|168354.1|168498.4|168368.4|168553.5|168423.5|168475.1|168345.1|467
1661835900000|2022-08-30 05:05:00|168495.9|168365.9|168544.2|168414.2|168562|168432|168495.9|168365.9|543
1661836200000|2022-08-30 05:10:00|168545.3|168415.3|168488.7|168358.7|168559|168429|168488.5|168358.5|568
1661836500000|2022-08-30 05:15:00|168487.5|168357.5|168549.8|168419.8|168573.3|168443.3|168486.4|168356.4|559
1661836800000|2022-08-30 05:20:00|168552.5|168422.5|168630|168500|168640.1|168510.1|168537.9|168407.9|654
1661837100000|2022-08-30 05:25:00|168633.8|168503.8|168620.1|168490.1|168644.7|168514.7|168576.4|168446.4|715
1661837400000|2022-08-30 05:30:00|168620.2|168490.2|168552.7|168422.7|168623.9|168493.9|168549.4|168419.4|646
1661837700000|2022-08-30 05:35:00|168555.3|168425.3|168552.4|168422.4|168568.1|168448.8|168535.1|168417.1|596
1661838000000|2022-08-30 05:40:00|168552.5|168422.5|168528.4|168398.4|168562.8|168432.8|168502.9|168372.9|554
1661838300000|2022-08-30 05:45:00|168526.9|168396.9|168579.2|168449.2|168583.8|168453.8|168514.6|168384.6|842
1661838600000|2022-08-30 05:50:00|168578.2|168448.2|168547.8|168417.8|168637.3|168507.3|168437|168347|823
1661838900000|2022-08-30 05:55:00|168547.3|168417.3|168515.3|168385.3|168562.8|168432.8|168483.3|168373.6|717
1661839200000|2022-08-30 06:00:00|168516.2|168386.2|168504.2|168374.2|168606.1|168476.1|168436.8|168328.1|716
1661839500000|2022-08-30 06:05:00|168501.4|168371.4|168490|168400|168511.8|168416.2|168379.3|168264.3|798
1661839800000|2022-08-30 06:10:00|168490.1|168400.1|168487.2|168357.2|168514.6|168419.3|168398.8|168308.8|855
1661840100000|2022-08-30 06:15:00|168484.2|168354.2|168502.9|168412.9|168518.8|168428.8|168424.9|168316.4|916
1661840400000|2022-08-30 06:20:00|168501.5|168411.5|168440.5|168310.5|168530.4|168440.4|168411.3|168281.3|783
1661840700000|2022-08-30 06:25:00|168438.4|168308.4|168501.4|168411.4|168558.9|168434.3|168437.6|168307.6|537
1661841000000|2022-08-30 06:30:00|168501.6|168411.6|168477.5|168387.5|168505.2|168415.2|168404|168314|644
1661841300000|2022-08-30 06:35:00|168478.4|168388.4|168601.8|168511.8|168718.8|168601.7|168432.6|168342.6|585
1661841600000|2022-08-30 06:40:00|168603.3|168513.3|168665.5|168575.5|168706.4|168616.4|168566.5|168460.3|739
1661841900000|2022-08-30 06:45:00|168662.8|168572.8|168579.4|168489.4|168705.3|168604.3|168551.7|168441.1|651
1661842200000|2022-08-30 06:50:00|168573.6|168483.6|168471|168381|168639.9|168549.9|168464.9|168374.9|784
1661842500000|2022-08-30 06:55:00|168469.6|168379.6|168486.6|168396.6|168523.7|168411.1|168429.6|168323.2|521
1661842800000|2022-08-30 07:00:00|168485.5|168395.5|168600.1|168510.1|168666.4|168564.3|168484.5|168378.5|782
1661843100000|2022-08-30 07:05:00|168601.5|168511.5|168494.4|168404.4|168615.2|168525.2|168459.5|168369.5|831
1661843400000|2022-08-30 07:10:00|168494.5|168404.5|168482.8|168392.8|168617.6|168527.6|168394.1|168304.1|895
1661843700000|2022-08-30 07:15:00|168483.3|168393.3|168517.6|168427.6|168601.9|168511.9|168462.7|168372.7|891
1661844000000|2022-08-30 07:20:00|168514.9|168424.9|168482.5|168392.5|168539.1|168449.1|168455.7|168365.7|932
1661844300000|2022-08-30 07:25:00|168476.6|168386.6|168364.5|168274.5|168492.3|168402.3|168336.4|168246.4|992
1661844600000|2022-08-30 07:30:00|168366|168276|168262.8|168172.8|168390.9|168300.9|168252.2|168162.2|920
1661844900000|2022-08-30 07:35:00|168263.6|168173.6|167956.1|167866.1|168292.4|168202.4|167935.6|167845.6|992
1661845200000|2022-08-30 07:40:00|167956.9|167866.9|167906.1|167816.1|167957.2|167867.2|167730.2|167640.2|887
1661845500000|2022-08-30 07:45:00|167906|167816|167964.2|167874.2|167968.7|167878.7|167825.9|167735.9|891
1661845800000|2022-08-30 07:50:00|167961.5|167871.5|167957.6|167867.6|167975.3|167885.3|167936.5|167846.5|955
1661846100000|2022-08-30 07:55:00|167957.5|167867.5|168050.1|167960.1|168066.8|167976.8|167946.8|167856.8|867
1661846400000|2022-08-30 08:00:00|168054.7|167964.7|168065.2|167975.2|168132.5|168042.5|168021.8|167931.8|899
1661846700000|2022-08-30 08:05:00|168066.7|167976.7|167865.7|167775.7|168092.4|168002.4|167850|167760|978
1661847000000|2022-08-30 08:10:00|167865.6|167775.6|167822|167732|167986|167896|167821.6|167731.6|920
1661847300000|2022-08-30 08:15:00|167819.7|167729.7|167641|167551|167819.7|167729.7|167489.6|167384.9|805
1661847600000|2022-08-30 08:20:00|167639.7|167549.7|167887.7|167797.7|167962.5|167872.5|167629.7|167539.7|976
1661847900000|2022-08-30 08:25:00|167887.6|167797.6|167734.6|167644.6|167889.8|167799.8|167716.5|167626.5|912
1661848200000|2022-08-30 08:30:00|167731.1|167641.1|167714.4|167624.4|167754.2|167664.2|167656.9|167566.9|853
1661848500000|2022-08-30 08:35:00|167713.3|167623.3|167684.3|167594.3|167731.3|167641.3|167647.3|167557.3|746
1661848800000|2022-08-30 08:40:00|167684|167594|167778.6|167688.6|167797.5|167707.5|167665.2|167575.2|621
1661849100000|2022-08-30 08:45:00|167778.2|167688.2|167664|167574|167793.7|167703.7|167664|167574|669
1661849400000|2022-08-30 08:50:00|167666.4|167576.4|167647.1|167557.1|167719.9|167629.9|167578.5|167488.5|612
1661849700000|2022-08-30 08:55:00|167647.3|167557.3|167778.7|167688.7|167783.2|167693.2|167603.1|167513.1|627
1661850000000|2022-08-30 09:00:00|167782.9|167692.9|167662.2|167572.2|167817.2|167727.2|167657.9|167567.9|838
1661850300000|2022-08-30 09:05:00|167661.5|167571.5|167797.2|167707.2|167822.3|167732.3|167655.9|167565.9|603
1661850600000|2022-08-30 09:10:00|167789.1|167699.1|167671.7|167581.7|167866.2|167776.2|167653.4|167563.4|568
1661850900000|2022-08-30 09:15:00|167672.9|167582.9|167737.5|167647.5|167792.6|167702.6|167651.5|167561.5|554
1661851200000|2022-08-30 09:20:00|167739.9|167649.9|167660.5|167570.5|167761.7|167671.7|167552|167462|760
1661851500000|2022-08-30 09:25:00|167661.1|167571.1|167759.9|167669.9|167779.7|167689.7|167633.5|167543.5|908
1661851800000|2022-08-30 09:30:00|167757.6|167667.6|167847.2|167757.2|167948.7|167858.7|167757.6|167667.6|951
1661852100000|2022-08-30 09:35:00|167847.4|167757.4|167703.4|167613.4|167865.8|167775.8|167683.4|167593.4|650
1661852400000|2022-08-30 09:40:00|167702.1|167612.1|167788.8|167698.8|167791.5|167701.5|167678.8|167588.8|760
1661852700000|2022-08-30 09:45:00|167789|167699|167786.3|167696.3|167893.5|167803.5|167702.7|167612.7|709
1661853000000|2022-08-30 09:50:00|167785.3|167695.3|167782|167692|167860.6|167770.6|167775|167685|458
1661853300000|2022-08-30 09:55:00|167785.3|167695.3|167824.9|167734.9|167832.8|167742.8|167775.2|167685.2|458
1661853600000|2022-08-30 10:00:00|167824.2|167734.2|167884.3|167794.3|167990.7|167900.7|167820.9|167730.9|702
1661853900000|2022-08-30 10:05:00|167889.8|167799.8|167800.6|167710.6|167943.8|167853.8|167770.4|167680.4|513
1661854200000|2022-08-30 10:10:00|167803.7|167713.7|167887.1|167797.1|167910.3|167820.3|167790.6|167700.6|434
1661854500000|2022-08-30 10:15:00|167886.7|167796.7|167896.8|167806.8|167933.8|167843.8|167882.4|167792.4|423
1661854800000|2022-08-30 10:20:00|167897|167807|167878.5|167788.5|167931.3|167841.3|167819.7|167729.7|408
1661855100000|2022-08-30 10:25:00|167877.3|167787.3|167853.7|167763.7|167891.2|167801.2|167830.6|167740.6|539
1661855400000|2022-08-30 10:30:00|167852.5|167762.5|167789.6|167699.6|167877|167787|167767.2|167677.2|573
1661855700000|2022-08-30 10:35:00|167789.7|167699.7|167851.7|167761.7|167940.2|167850.2|167777.1|167687.1|649
1661856000000|2022-08-30 10:40:00|167851.6|167761.6|167925.3|167835.3|167983.1|167893.1|167821.2|167731.2|680
1661856300000|2022-08-30 10:45:00|167924.6|167834.6|167973.4|167883.4|167981.9|167891.9|167912.4|167822.4|495
1661856600000|2022-08-30 10:50:00|167974.1|167884.1|168034.8|167944.8|168053.7|167963.7|167913.6|167823.6|590
1661856900000|2022-08-30 10:55:00|168033.1|167943.1|168153.3|168063.3|168160.3|168070.3|168033.1|167943.1|729
1661857200000|2022-08-30 11:00:00|168156.4|168066.4|167994|167904|168160|168070|167970.9|167880.9|928
1661857500000|2022-08-30 11:05:00|167991.9|167901.9|167871.2|167781.2|168023.9|167933.9|167859.6|167769.6|790
1661857800000|2022-08-30 11:10:00|167872.2|167782.2|167866.8|167776.8|167943.3|167853.3|167831.5|167741.5|601
1661858100000|2022-08-30 11:15:00|167867.1|167777.1|167928.6|167838.6|167930.7|167840.7|167843.1|167753.1|414
1661858400000|2022-08-30 11:20:00|167928.3|167838.3|167924.4|167834.4|167942.4|167852.4|167905|167815|422
1661858700000|2022-08-30 11:25:00|167924.8|167834.8|168076.1|167986.1|168085.9|167995.9|167924.8|167834.8|584
1661859000000|2022-08-30 11:30:00|168075.9|167985.9|168081.2|167991.2|168087.4|167997.4|168036.2|167946.2|647
1661859300000|2022-08-30 11:35:00|168082.5|167992.5|168141.7|168051.7|168217.9|168127.9|168068.1|167978.1|695
1661859600000|2022-08-30 11:40:00|168142.3|168052.3|168119|168029|168165.5|168075.5|168067.3|167977.3|596
1661859900000|2022-08-30 11:45:00|168118.4|168028.4|168202.2|168112.2|168207.9|168117.9|168098.6|168008.6|610
1661860200000|2022-08-30 11:50:00|168205.9|168115.9|168379|168289|168404.2|168314.2|168201.2|168111.2|737
1661860500000|2022-08-30 11:55:00|168379.2|168289.2|168454.2|168364.2|168484.3|168394.3|168379.1|168289.1|526
1661860800000|2022-08-30 12:00:00|168457.1|168367.1|168337.8|168247.8|168483.4|168378.4|168323.6|168233.6|567
1661861100000|2022-08-30 12:05:00|168337.2|168247.2|168227.7|168137.7|168346.4|168256.4|168219.5|168129.5|754
1661861400000|2022-08-30 12:10:00|168227.8|168137.8|168036.9|167946.9|168233.6|168143.6|168023|167933|681
1661861700000|2022-08-30 12:15:00|168036.3|167946.3|168197.1|168107.1|168263.3|168173.3|168009.9|167919.9|796
1661862000000|2022-08-30 12:20:00|168188.5|168098.5|168235.2|168145.2|168239.3|168149.3|168161.2|168071.2|691
1661862300000|2022-08-30 12:25:00|168234|168144|168392.3|168302.3|168470|168380|168232.4|168142.4|756
1661862600000|2022-08-30 12:30:00|168391.5|168301.5|168510.7|168420.7|168513.7|168423.7|168390.3|168300.3|881
1661862900000|2022-08-30 12:35:00|168510.6|168420.6|168390.8|168300.8|168516.2|168426.2|168346.3|168256.3|729
1661863200000|2022-08-30 12:40:00|168388.7|168298.7|168522.4|168432.4|168643.4|168553.4|168381.6|168291.6|807
1661863500000|2022-08-30 12:45:00|168523|168433|168549.5|168459.5|168670.4|168580.4|168523|168433|913
1661863800000|2022-08-30 12:50:00|168556.5|168466.5|168614.9|168524.9|168703.3|168613.3|168555.9|168465.9|729
1661864100000|2022-08-30 12:55:00|168615.4|168525.4|168709.3|168619.3|168709.3|168619.3|168576.7|168486.7|797
1661864400000|2022-08-30 13:00:00|168712.2|168622.2|168697.6|168607.6|168802.4|168702.2|168690.5|168600.5|937
1661864700000|2022-08-30 13:05:00|168696.4|168606.4|168565.9|168475.9|168779.4|168689.4|168560.1|168470.1|862
1661865000000|2022-08-30 13:10:00|168566.5|168476.5|168483.5|168393.5|168612.1|168507.5|168363.9|168273.9|985
1661865300000|2022-08-30 13:15:00|168483.4|168393.4|168706|168616|168756.6|168666.6|168481.7|168391.7|951
1661865600000|2022-08-30 13:20:00|168705.7|168615.7|168703.8|168613.8|168783.1|168693.1|168622.6|168532.6|812
1661865900000|2022-08-30 13:25:00|168703.9|168613.9|168608.6|168518.6|168799.3|168709.3|168603.9|168513.9|944
1661866200000|2022-08-30 13:30:00|168608.5|168518.5|168558.2|168468.2|168687.5|168597.5|168452.2|168362.2|776
1661866500000|2022-08-30 13:35:00|168558.7|168468.7|168609.5|168519.5|168711.7|168621.7|168519.8|168429.8|925
1661866800000|2022-08-30 13:40:00|168609.1|168519.1|168630.4|168540.4|168719.3|168629.3|168529|168439|959
1661867100000|2022-08-30 13:45:00|168630|168540|168641.7|168551.7|168696|168606|168560.4|168470.4|1039
1661867400000|2022-08-30 13:50:00|168645.1|168555.1|168628.3|168538.3|168700|168610|168595.6|168505.6|882
1661867700000|2022-08-30 13:55:00|168627.2|168537.2|168326.4|167984.4|168629.3|168539.3|168326.4|167984.4|762
1661868000000|2022-08-30 14:00:00|168334.2|167992.2|168719.8|168629.8|168759.3|168669.3|168266.2|167924.2|797
1661868300000|2022-08-30 14:05:00|168722.6|168632.6|168780.1|168690.1|168799|168709|168699|168609|733
1661868600000|2022-08-30 14:10:00|168779.9|168689.9|168952|168862|169037|168947|168761.7|168671.7|743
1661868900000|2022-08-30 14:15:00|168952.4|168862.4|169200|169110|169287.7|169191.6|168882.1|168792.1|696
1661869200000|2022-08-30 14:20:00|169198.9|169108.9|169172.8|169082.8|169213.7|169123.7|169070.9|168980.9|790
1661869500000|2022-08-30 14:25:00|169169.6|169079.6|169109.4|169019.4|169198.3|169108.3|168993.7|168903.7|776
1661869800000|2022-08-30 14:30:00|169108.7|169018.7|169585.8|169495.8|169674.6|169584.6|169108.7|169018.7|774
1661870100000|2022-08-30 14:35:00|169583.8|169493.8|169584.2|169494.2|169595.1|169505.1|169465.5|169375.5|742
1661870400000|2022-08-30 14:40:00|169584.6|169494.6|169733.2|169643.2|169782.9|169692.9|169536|169446|776
1661870700000|2022-08-30 14:45:00|169734.1|169644.1|169738|169648|169807.1|169717.1|169717.9|169627.9|689
1661871000000|2022-08-30 14:50:00|169742.7|169652.7|169703.5|169613.5|169750.6|169660.6|169581.3|169491.3|672
1661871300000|2022-08-30 14:55:00|169703.1|169613.1|169707.4|169617.4|169797|169707|169682.8|169592.8|723
1661871600000|2022-08-30 15:00:00|169705.7|169615.7|169567.7|169477.7|169780.1|169690.1|169542|169452|810
1661871900000|2022-08-30 15:05:00|169549.8|169459.8|169273.1|169183.1|169579.7|169489.7|169236.5|169146.5|758
1661872200000|2022-08-30 15:10:00|169271.7|169181.7|169474.4|169384.4|169643.1|169553.1|169249.7|169159.7|701
1661872500000|2022-08-30 15:15:00|169475.4|169385.4|169184.6|169094.6|169514.7|169424.7|169171.8|169081.8|739
1661872800000|2022-08-30 15:20:00|169185.3|169095.3|169249.8|169159.8|169346.3|169256.3|169180.5|169090.5|748
1661873100000|2022-08-30 15:25:00|169250.3|169160.3|169203.6|169113.6|169273.9|169183.9|169134.2|169044.2|638
1661873400000|2022-08-30 15:30:00|169207|169117|169148.5|169058.5|169302|169211.2|169145.8|169055.8|691
1661873700000|2022-08-30 15:35:00|169146.7|169056.7|169251|169161|169265.2|169175.2|169145.1|169055.1|567
1661874000000|2022-08-30 15:40:00|169247|169157|169312|169222|169347.5|169257.5|169247|169157|610
1661874300000|2022-08-30 15:45:00|169313.9|169223.9|169479.9|169389.9|169504.7|169414.7|169311.4|169221.4|696
1661874600000|2022-08-30 15:50:00|169473.3|169383.3|169444.6|169354.6|169484.1|169394.1|169388.3|169298.3|602
1661874900000|2022-08-30 15:55:00|169446.5|169356.5|169588.6|169498.6|169598.3|169508.3|169392.9|169302.9|806
1661875200000|2022-08-30 16:00:00|169590|169500|169568.3|169478.3|169625.6|169535.6|169538.7|169432.6|938
1661875500000|2022-08-30 16:05:00|169569.7|169479.7|169621.5|169531.5|169658.4|169547.3|169566.5|169476.5|744
1661875800000|2022-08-30 16:10:00|169621.2|169531.2|169619.6|169529.6|169642.1|169552.1|169576.6|169486.6|802
1661876100000|2022-08-30 16:15:00|169619.2|169529.2|169587.2|169497.2|169636.9|169546.9|169508.8|169418.8|705
1661876400000|2022-08-30 16:20:00|169586.7|169496.7|169789.5|169699.5|169792.8|169702.8|169584.2|169494.2|664
1661876700000|2022-08-30 16:25:00|169787.7|169697.7|169804.3|169714.3|169855.6|169765.6|169771.6|169681.6|640
1661877000000|2022-08-30 16:30:00|169802.8|169712.8|169831.5|169741.5|169840.1|169750.1|169802.6|169712.6|538
1661877300000|2022-08-30 16:35:00|169831.6|169741.6|169795.5|169705.5|169836.6|169746.6|169784.7|169694.7|591
1661877600000|2022-08-30 16:40:00|169796.6|169706.6|169966.6|169876.6|169975.1|169885.1|169793.3|169703.3|678
1661877900000|2022-08-30 16:45:00|169966.5|169876.5|170040.6|169950.6|170109.2|170019.2|169949.7|169859.7|921
1661878200000|2022-08-30 16:50:00|170040.9|169950.9|169906.6|169816.6|170040.9|169950.9|169906.6|169816.6|747
1661878500000|2022-08-30 16:55:00|169906.1|169816.1|169938.2|169848.2|169986.3|169896.3|169856.2|169745.4|797
1661878800000|2022-08-30 17:00:00|169938.3|169848.3|169918.7|169828.7|169939.1|169849.1|169904.7|169814.7|612
1661879100000|2022-08-30 17:05:00|169918.1|169828.1|169909.9|169819.9|169939.3|169849.3|169869.4|169779.4|543
1661879400000|2022-08-30 17:10:00|169910|169820|169967.4|169837.4|170002.2|169890.4|169909.2|169819.2|501
1661879700000|2022-08-30 17:15:00|169966.3|169836.3|170082.5|169992.5|170110.1|170020.1|169933|169836.1|600
1661880000000|2022-08-30 17:20:00|170081.5|169991.5|170095.5|170005.5|170101.9|170011.9|170065.9|169975.9|516
1661880300000|2022-08-30 17:25:00|170097.9|170007.9|170083.3|169993.3|170107.5|170017.5|170047.3|169957.3|514
1661880600000|2022-08-30 17:30:00|170083.6|169993.6|170056.6|169966.6|170143.2|170053.2|170029|169939|686
1661880900000|2022-08-30 17:35:00|170056|169966|170053.2|169963.2|170089.9|169999.9|170047.9|169957.9|705
1661881200000|2022-08-30 17:40:00|170052.7|169962.7|170203.2|170113.2|170203.2|170113.2|170032|169942|792
1661881500000|2022-08-30 17:45:00|170199.1|170109.1|170118.2|170028.2|170233.4|170143.4|170076.1|169986.1|721
1661881800000|2022-08-30 17:50:00|170118.1|170028.1|169988.6|169858.6|170119.4|170029.4|169967|169847.9|609
1661882100000|2022-08-30 17:55:00|169991.3|169861.3|169967.6|169877.6|170006.4|169916.4|169958|169859.3|677
1661882400000|2022-08-30 18:00:00|169966.7|169876.7|169901.4|169811.4|170045.9|169943.8|169899.7|169809.7|840
1661882700000|2022-08-30 18:05:00|169899.8|169809.8|169917.2|169827.2|169937.1|169847.1|169848.1|169758.1|609
1661883000000|2022-08-30 18:10:00|169915.8|169825.8|169863.3|169773.3|169932|169842|169849.5|169759.5|663
1661883300000|2022-08-30 18:15:00|169863.4|169773.4|169863.5|169773.5|169867.5|169777.5|169848.4|169758.4|447
1661883600000|2022-08-30 18:20:00|169864.2|169774.2|169849.4|169759.4|169929|169839|169848.9|169742.9|528
1661883900000|2022-08-30 18:25:00|169849.7|169759.7|169901.7|169811.7|169930.4|169840.4|169849.7|169759.7|599
1661884200000|2022-08-30 18:30:00|169907.3|169817.3|169782.4|169692.4|169910.7|169820.7|169693.9|169603.9|651
1661884500000|2022-08-30 18:35:00|169781.2|169691.2|169766.5|169676.5|169876.5|169786.5|169754|169664|600
1661884800000|2022-08-30 18:40:00|169764.4|169674.4|169870.7|169740.7|169883.9|169793.9|169756.3|169666.3|560
1661885100000|2022-08-30 18:45:00|169869.7|169739.7|169790.2|169700.2|169869.7|169763.3|169784.7|169694.7|339
1661885400000|2022-08-30 18:50:00|169789.4|169699.4|169807.3|169717.3|169861.4|169771.4|169779.2|169689.2|571
1661885700000|2022-08-30 18:55:00|169807.2|169717.2|169828.2|169738.2|169832|169742|169769.6|169679.6|542
1661886000000|2022-08-30 19:00:00|169828.7|169738.7|169763.5|169673.5|169877.8|169765.9|169751.8|169643.5|800
1661886300000|2022-08-30 19:05:00|169764.4|169674.4|169752.9|169662.9|169766|169676|169751.1|169661.1|817
1661886600000|2022-08-30 19:10:00|169752.4|169662.4|169581.7|169491.7|169759.7|169669.7|169536.4|169446.4|661
1661886900000|2022-08-30 19:15:00|169581.2|169491.2|169588.5|169498.5|169683.7|169593.7|169576.2|169486.2|632
1661887200000|2022-08-30 19:20:00|169588.2|169498.2|169713.3|169623.3|169764.7|169674.7|169585.9|169495.9|676
1661887500000|2022-08-30 19:25:00|169712.8|169622.8|169728|169598|169756|169666|169669.7|169573.4|620
1661887800000|2022-08-30 19:30:00|169729|169599|169707.5|169617.5|169782.5|169671.2|169664.7|169558.4|824
1661888100000|2022-08-30 19:35:00|169708.4|169618.4|169743.7|169653.7|169786.6|169695.5|169635.6|169521.6|709
1661888400000|2022-08-30 19:40:00|169740.1|169650.1|169662.1|169572.1|169760.7|169650.1|169651.2|169538.9|385
1661888700000|2022-08-30 19:45:00|169666|169576|169723.4|169593.4|169765.4|169657|169657.5|169556.8|780
1661889000000|2022-08-30 19:50:00|169723.8|169593.8|169798.3|169668.3|169830.8|169740.8|169707.3|169587.7|810
1661889300000|2022-08-30 19:55:00|169796.9|169666.9|169751.7|169661.7|169800.5|169692|169718.7|169627.5|521
1661889600000|2022-08-30 20:00:00|169749.4|169659.4|169746.8|169656.8|169777.1|169671.8|169742.2|169631.6|714
1661889900000|2022-08-30 20:05:00|169748.1|169658.1|169822.6|169732.6|169866.7|169755.5|169742|169633.4|484
1661890200000|2022-08-30 20:10:00|169828.2|169738.2|169800.7|169710.7|169835.1|169744.2|169795.9|169690.6|364
1661890500000|2022-08-30 20:15:00|169821.5|169691.5|169908.2|169778.2|169913|169785.9|169809.5|169691.5|364
1661890800000|2022-08-30 20:20:00|169910.2|169780.2|169893.1|169803.1|169914.2|169807.2|169884|169774.1|239
1661891100000|2022-08-30 20:25:00|169893.8|169803.8|169896.2|169766.2|169920.5|169807|169874.3|169758.9|210
1661891400000|2022-08-30 20:30:00|169900.9|169810.9|169887.1|169797.1|169919.5|169810.9|169883.1|169776.2|190
1661891700000|2022-08-30 20:35:00|169886.3|169796.3|169891.4|169801.4|169915.8|169809.7|169879.4|169769.8|179
1661892000000|2022-08-30 20:40:00|169892.7|169802.7|169930.1|169800.1|169937.1|169816.6|169879.7|169770|205
1661892300000|2022-08-30 20:45:00|169930.3|169800.3|169919|169789|170034.5|169904.5|169897|169681.3|369
1661892600000|2022-08-30 20:50:00|169917.1|169787.1|169915.6|169785.6|169934.8|169808.4|169875.1|169745.1|233
1661892900000|2022-08-30 20:55:00|169925.8|169795.8|169957.3|169615.3|170060.3|169837.2|169853.3|169615.3|240
1661893200000|2022-08-30 21:00:00|169965.1|169623.1|169765.3|169423.3|169967.4|169625.4|169765.3|169423.3|42
1661893500000|2022-08-30 21:05:00|169786|169444|169876.7|169534.7|169890.2|169548.2|169786|169444|42
1661893800000|2022-08-30 21:10:00|169793.5|169451.5|169869.1|169527.1|169898.6|169556.6|169722.6|169380.6|122
1661894100000|2022-08-30 21:15:00|169756|169414|169776.9|169434.9|169941.3|169599.3|169735.5|169393.5|206
1661894400000|2022-08-30 21:20:00|169807.8|169465.8|169958.3|169616.3|169958.3|169616.3|169744.6|169402.6|151
1661894700000|2022-08-30 21:25:00|169841.9|169499.9|169843.6|169501.6|169917.9|169575.9|169699.4|169357.4|181
1661895000000|2022-08-30 21:30:00|169851.9|169509.9|169836.1|169494.1|169975.7|169633.7|169744.9|169402.9|503
1661895300000|2022-08-30 21:35:00|169848.5|169506.5|169848.6|169506.6|169971.8|169629.8|169745|169403|156
1661895600000|2022-08-30 21:40:00|169832.7|169490.7|169962.8|169620.8|169964.8|169622.8|169699.4|169357.4|205
1661895900000|2022-08-30 21:45:00|169753.4|169411.4|169783.1|169441.1|169950.3|169608.3|169700.3|169358.3|187
1661896200000|2022-08-30 21:50:00|169882.3|169540.3|170000.6|169658.6|170116.7|169774.7|169701.7|169359.7|249
1661896500000|2022-08-30 21:55:00|170025.2|169683.2|170033.6|169691.6|170098.7|169756.7|169921.4|169579.4|517
1661896800000|2022-08-30 22:00:00|170012.7|169670.7|170064.8|169722.8|170132.7|169790.7|169932.2|169590.2|316
1661897100000|2022-08-30 22:05:00|170084.9|169742.9|169860.8|169518.8|170192.9|169850.9|169786.2|169444.2|268
1661897400000|2022-08-30 22:10:00|169850.3|169508.3|169792.9|169450.9|169930.9|169588.9|169739.7|169397.7|211
1661897700000|2022-08-30 22:15:00|169833|169491|169869.5|169527.5|169899.5|169557.5|169726.5|169384.5|246
1661898000000|2022-08-30 22:20:00|169866|169524|169856.8|169514.8|169901.1|169559.1|169712.9|169370.9|236
1661898300000|2022-08-30 22:25:00|169868.4|169526.4|169840.1|169498.1|169888.9|169546.9|169704.9|169362.9|231
1661898600000|2022-08-30 22:30:00|169851.4|169509.4|169796.7|169454.7|169930.8|169588.8|169785.3|169443.3|355
1661898900000|2022-08-30 22:35:00|169803.4|169461.4|169863.9|169521.9|169974.7|169632.7|169759.8|169417.8|231
1661899200000|2022-08-30 22:40:00|169810.5|169468.5|169861.9|169519.9|169911.7|169569.7|169776.2|169434.2|257
1661899500000|2022-08-30 22:45:00|169788.8|169446.8|169843|169501|169935.8|169593.8|169766.6|169424.6|285
1661899800000|2022-08-30 22:50:00|169837.7|169495.7|169833.8|169491.8|169915.4|169573.4|169742.8|169400.8|258
1661900100000|2022-08-30 22:55:00|169781.1|169439.1|169868.6|169526.6|169884.7|169542.7|169701.2|169359.2|334
1661900400000|2022-08-30 23:00:00|169873.7|169531.7|169747|169405|169882.6|169540.6|169681.4|169339.4|286
1661900700000|2022-08-30 23:05:00|169763.1|169421.1|169812.7|169470.7|169833.1|169491.1|169692.2|169350.2|221
1661901000000|2022-08-30 23:10:00|169812.8|169470.8|169827.9|169485.9|169833.7|169491.7|169761.1|169419.1|195
1661901300000|2022-08-30 23:15:00|169827.1|169485.1|169794|169452|169844.9|169502.9|169685.2|169343.2|204
1661901600000|2022-08-30 23:20:00|169821.4|169479.4|169820.5|169478.5|169835.9|169493.9|169685.3|169343.3|180
1661901900000|2022-08-30 23:25:00|169817.4|169475.4|169824.7|169482.7|169835.7|169493.7|169697.3|169355.3|164
1661902200000|2022-08-30 23:30:00|169825.6|169483.6|169937.4|169595.4|169989.5|169647.5|169692.6|169350.6|293
1661902500000|2022-08-30 23:35:00|169986.8|169644.8|169954.3|169612.3|169992.1|169650.1|169880.4|169538.4|239
1661902800000|2022-08-30 23:40:00|169980.1|169638.1|169960.7|169618.7|169985.3|169643.3|169877|169535|213
1661903100000|2022-08-30 23:45:00|169928.5|169586.5|169966.7|169624.7|169978.8|169644.6|169847.8|169505.8|279
1661903400000|2022-08-30 23:50:00|169967|169625|169940.8|169598.8|169970.9|169628.9|169845.1|169503.1|320
1661903700000|2022-08-30 23:55:00|169929.2|169587.2|169912|169570|169943.9|169601.9|169858.8|169516.8|286
1661904000000|2022-08-31 00:00:00|169925|169583|170006|169788.4|170051.8|169839|169917.5|169575.5|739
1661904300000|2022-08-31 00:05:00|169967.6|169837.6|169673.5|169543.5|170019.9|169837.6|169670.6|169488.8|861
1661904600000|2022-08-31 00:10:00|169710|169495.5|169634|169504|169740.3|169557|169596.1|169422.1|841
1661904900000|2022-08-31 00:15:00|169633.9|169503.9|169697.5|169567.5|169824|169626.5|169616.2|169456.9|773
1661905200000|2022-08-31 00:20:00|169696.6|169566.6|169636.5|169506.5|169713.6|169572.7|169626.9|169449.9|774
1661905500000|2022-08-31 00:25:00|169635.6|169505.6|169643.2|169513.2|169679.2|169517.1|169611.6|169454.1|772
1661905800000|2022-08-31 00:30:00|169641.9|169511.9|169665.1|169458.6|169676.3|169513.6|169554.8|169387.8|776
1661906100000|2022-08-31 00:35:00|169666.3|169455.6|169655.1|169448.6|169674.9|169502.1|169603.5|169431|718
1661906400000|2022-08-31 00:40:00|169659.1|169446.4|169555.9|169425.9|169663|169494|169555.1|169384|729
1661906700000|2022-08-31 00:45:00|169556.7|169426.7|169542.5|169412.5|169594.5|169431.7|169519.8|169376.3|286
1661907000000|2022-08-31 00:50:00|169539.1|169409.1|169580.1|169450.1|169648.9|169465.5|169538.8|169359.9|479
1661907300000|2022-08-31 00:55:00|169579.9|169449.9|169635.7|169505.7|169683.6|169518.2|169579.9|169441.1|763
1661907600000|2022-08-31 01:00:00|169639.7|169509.7|169574.3|169444.3|169679.8|169514.2|169553.7|169378.4|744
1661907900000|2022-08-31 01:05:00|169574.2|169444.2|169625.2|169495.2|169719.5|169579.3|169570|169409.3|783
1661908200000|2022-08-31 01:10:00|169622.6|169492.6|169573.9|169443.9|169685.6|169521.5|169571.2|169409.3|799
1661908500000|2022-08-31 01:15:00|169574.1|169444.1|169679.6|169549.6|169764.3|169605.7|169570.8|169407.2|890
1661908800000|2022-08-31 01:20:00|169680.5|169550.5|169704.2|169574.2|169750.4|169600.2|169675.4|169513.7|858
1661909100000|2022-08-31 01:25:00|169705.5|169575.5|169637.1|169507.1|169751.7|169582|169621.5|169444.9|855
1661909400000|2022-08-31 01:30:00|169637.8|169507.8|169572.1|169442.1|169674.5|169508.3|169536.7|169368.2|949
1661909700000|2022-08-31 01:35:00|169573|169443|169632.5|169502.5|169680.5|169515.1|169544.8|169384.1|833
1661910000000|2022-08-31 01:40:00|169632.4|169502.4|169670.8|169540.8|169711|169547.6|169614.7|169460.4|832
1661910300000|2022-08-31 01:45:00|169673.4|169543.4|169789.9|169585|169824.2|169652|169662.3|169495.4|969
1661910600000|2022-08-31 01:50:00|169785.3|169583.6|169799.4|169591.1|169817|169639.2|169692.4|169525.4|919
1661910900000|2022-08-31 01:55:00|169797.3|169592.2|169684.1|169554.1|169806.5|169636.7|169630.9|169434|795
1661911200000|2022-08-31 02:00:00|169684.7|169554.7|169665.7|169535.7|169787.8|169606.7|169665.7|169512.3|846
1661911500000|2022-08-31 02:05:00|169668.7|169538.7|169664.9|169534.9|169753.1|169580.4|169650.3|169502.6|556
1661911800000|2022-08-31 02:10:00|169664.4|169534.4|169708.3|169578.3|169785.9|169601.4|169654|169495.1|801
1661912100000|2022-08-31 02:15:00|169704|169574|169670.2|169540.2|169750.3|169611.1|169647.8|169517.8|802
1661912400000|2022-08-31 02:20:00|169669.7|169539.7|169667.3|169537.3|169706.2|169550.8|169652.4|169486.9|718
1661912700000|2022-08-31 02:25:00|169664.1|169534.1|169670|169540|169697.5|169555.9|169649.9|169494.7|813
1661913000000|2022-08-31 02:30:00|169669.9|169539.9|169634|169504|169697.4|169545|169609|169453.5|768
1661913300000|2022-08-31 02:35:00|169633.7|169503.7|169483.1|169353.1|169684.7|169531.4|169483.1|169353.1|791
1661913600000|2022-08-31 02:40:00|169485|169355|169577.1|169447.1|169597.5|169449.1|169477.5|169313.7|799
1661913900000|2022-08-31 02:45:00|169576.1|169446.1|169578|169448|169630.1|169461.8|169540.9|169374.4|849
1661914200000|2022-08-31 02:50:00|169577.1|169447.1|169550.8|169420.8|169580.8|169450.8|169524.2|169394.2|808
1661914500000|2022-08-31 02:55:00|169550.2|169420.2|169679.9|169549.9|169718.8|169553.2|169544.7|169399.5|879
1661914800000|2022-08-31 03:00:00|169680|169550|169645.9|169515.9|169685.4|169555.4|169635.6|169505.6|757
1661915100000|2022-08-31 03:05:00|169646.1|169516.1|169634.3|169504.3|169691.7|169561.7|169615.8|169485.8|939
1661915400000|2022-08-31 03:10:00|169636|169506|169599.7|169389.5|169669.6|169522.5|169542.4|169370.9|870
1661915700000|2022-08-31 03:15:00|169597.8|169376.8|169589.6|169459.6|169649.8|169482.6|169540|169376.8|699
1661916000000|2022-08-31 03:20:00|169584|169454|169496.9|169366.9|169616.1|169461.7|169492.3|169362|829
1661916300000|2022-08-31 03:25:00|169498.6|169368.6|169481.3|169351.3|169515.9|169385.9|169480.6|169350.6|919
1661916600000|2022-08-31 03:30:00|169481.8|169351.8|169479.5|169349.5|169503.7|169373.7|169479.4|169349.4|811
1661916900000|2022-08-31 03:35:00|169480.8|169350.8|169488.3|169358.3|169496.9|169366.9|169458.1|169328.1|852
1661917200000|2022-08-31 03:40:00|169489.4|169359.4|169486.9|169356.9|169547.7|169417.7|169482.3|169352.3|747
1661917500000|2022-08-31 03:45:00|169495.7|169365.7|169537.1|169407.1|169573|169426.5|169483.1|169353.1|711
1661917800000|2022-08-31 03:50:00|169538.5|169408.5|169494.7|169364.7|169554.9|169424.9|169482.9|169352.9|778
1661918100000|2022-08-31 03:55:00|169497.1|169367.1|169354.5|169224.5|169509.6|169379.6|169349.8|169219.8|876
1661918400000|2022-08-31 04:00:00|169343.2|169213.2|169286.7|169156.7|169370.9|169240.9|169280.4|169150.4|810
1661918700000|2022-08-31 04:05:00|169286.4|169156.4|169281.9|169151.9|169299|169169|169277|169147|782
1661919000000|2022-08-31 04:10:00|169282.9|169152.9|169290.5|169160.5|169312.5|169182.5|169276.9|169146.9|759
1661919300000|2022-08-31 04:15:00|169293|169163|169290|169160|169301.3|169171.3|169272.6|169142.6|517
1661919600000|2022-08-31 04:20:00|169288.6|169158.6|169286.9|169156.9|169305.6|169175.6|169281.1|169151.1|696
1661919900000|2022-08-31 04:25:00|169290.1|169160.1|169291.8|169161.8|169315.4|169185.4|169280.9|169150.9|661
1661920200000|2022-08-31 04:30:00|169291.5|169161.5|169286.2|169156.2|169353.6|169223.6|169286.2|169156.2|653
1661920500000|2022-08-31 04:35:00|169284.9|169154.9|169104.8|168974.8|169289.1|169159.1|169099.7|168969.7|474
1661920800000|2022-08-31 04:40:00|169104.5|168974.5|169135.9|169005.9|169141.1|169011.1|169101.3|168971.3|478
1661921100000|2022-08-31 04:45:00|169134.6|169004.6|169168.9|169038.9|169213.9|169049.4|169134.1|168993.9|298
1661921400000|2022-08-31 04:50:00|169169.3|169039.3|169167.9|169037.9|169219.3|169048.9|169152.3|168998.1|292
1661921700000|2022-08-31 04:55:00|169167|169037|169158.3|169028.3|169182.6|169062|169147.6|169027.1|192
1661922000000|2022-08-31 05:00:00|169158.4|169028.4|169161|169071|169181.5|169072.8|169146|169026.1|330
1661922300000|2022-08-31 05:05:00|169170.8|169080.8|169163.7|169033.7|169186.9|169080.8|169144|169023.9|364
1661922600000|2022-08-31 05:10:00|169165.1|169035.1|169164.8|169034.8|169173.2|169054|169144|169018|479
1661922900000|2022-08-31 05:15:00|169164|169034|169247.1|169117.1|169252.2|169122.2|169156.7|169026.7|671
1661923200000|2022-08-31 05:20:00|169251.2|169121.2|169141|169011|169283.5|169153.5|169134.9|169004.9|788
1661923500000|2022-08-31 05:25:00|169141.1|169011.1|169082.8|168952.8|169146.5|169035.5|169047.9|168917.9|900
1661923800000|2022-08-31 05:30:00|169075.7|168945.7|168995.4|168865.4|169099|168969|168991.3|168861.3|955
1661924100000|2022-08-31 05:35:00|168995.5|168865.5|169014.5|168884.5|169038.5|168929.4|168960.1|168851.5|807
1661924400000|2022-08-31 05:40:00|169015.1|168885.1|169030.1|168900.1|169043|168913|169001.3|168871.3|808
1661924700000|2022-08-31 05:45:00|169031.8|168901.8|169030.2|168900.2|169047.3|168917.3|169007.2|168877.2|866
1661925000000|2022-08-31 05:50:00|169029.9|168899.9|169007.4|168877.4|169042.8|168912.8|168975|168861.2|944
1661925300000|2022-08-31 05:55:00|169008.4|168878.4|168989.7|168859.7|169036.4|168906.4|168980|168857.5|966
1661925600000|2022-08-31 06:00:00|168991.6|168861.6|169200.3|169070.3|169254.6|169124.6|168941.3|168832.5|887
1661925900000|2022-08-31 06:05:00|169200|169070|169106.2|168976.2|169238.8|169115.4|169063.5|168933.5|729
1661926200000|2022-08-31 06:10:00|169111.6|168981.6|169163.1|169033.1|169210.7|169080.7|169046.7|168925.4|895
1661926500000|2022-08-31 06:15:00|169158.3|169028.3|169433.8|169303.8|169446.4|169316.4|169158.3|169028.3|667
1661926800000|2022-08-31 06:20:00|169432|169302|169414.8|169284.8|169443.1|169313.1|169336.9|169206.9|740
1661927100000|2022-08-31 06:25:00|169417.9|169287.9|169399|169269|169438.9|169308.9|169391.2|169261.2|510
1661927400000|2022-08-31 06:30:00|169389.2|169259.2|169449.7|169359.7|169504.6|169414.6|169351.8|169259.2|813
1661927700000|2022-08-31 06:35:00|169449.5|169359.5|169536.9|169446.9|169669.7|169539.7|169437.9|169347.9|768
1661928000000|2022-08-31 06:40:00|169539.9|169449.9|169598.2|169468.2|169664.2|169562.3|169539|169449|747
1661928300000|2022-08-31 06:45:00|169591.7|169461.7|169496.7|169406.7|169636.1|169541.4|169491.2|169389.3|781
1661928600000|2022-08-31 06:50:00|169500.5|169410.5|169498.2|169408.2|169521.5|169431.5|169476.3|169377.7|652
1661928900000|2022-08-31 06:55:00|169497.6|169407.6|169707.3|169617.3|169828.1|169717.7|169485|169395|514
1661929200000|2022-08-31 07:00:00|169706.4|169616.4|169748.9|169658.9|169795.9|169705.9|169605.2|169506.4|794
1661929500000|2022-08-31 07:05:00|169749.7|169659.7|169878.6|169788.6|169911.2|169821.2|169749.7|169659.7|811
1661929800000|2022-08-31 07:10:00|169878.7|169788.7|169881.7|169791.7|169933.6|169843.6|169835.3|169745.3|980
1661930100000|2022-08-31 07:15:00|169889|169799|169848.9|169758.9|169891.8|169801.8|169794.4|169704.4|724
1661930400000|2022-08-31 07:20:00|169850.7|169760.7|169868|169778|169880.3|169790.3|169844|169754|786
1661930700000|2022-08-31 07:25:00|169867.7|169777.7|170053|169963|170065.7|169975.7|169863.2|169773.2|740
1661931000000|2022-08-31 07:30:00|170054.7|169964.7|170097.5|170007.5|170168.3|170078.3|170003.3|169913.3|920
1661931300000|2022-08-31 07:35:00|170096.3|170006.3|169913.9|169823.9|170154.8|170064.8|169910.5|169820.5|816
1661931600000|2022-08-31 07:40:00|169915.1|169825.1|170128.2|170038.2|170141.8|170051.8|169907.1|169817.1|640
1661931900000|2022-08-31 07:45:00|170130.6|170040.6|170163.5|170073.5|170184.6|170094.6|170099.3|170009.3|619
1661932200000|2022-08-31 07:50:00|170165.4|170075.4|170171.1|170081.1|170192.3|170102.3|170110.7|170020.7|505
1661932500000|2022-08-31 07:55:00|170172.2|170082.2|170188.7|170098.7|170204.6|170114.6|170123.8|170033.8|519
1661932800000|2022-08-31 08:00:00|170189.1|170099.1|169888.5|169798.5|170255.2|170165.2|169882.7|169792.7|928
1661933100000|2022-08-31 08:05:00|169888.6|169798.6|170030.2|169940.2|170037.9|169947.9|169887.9|169797.9|785
1661933400000|2022-08-31 08:10:00|170030.4|169940.4|170069.9|169979.9|170092.6|170002.6|169996.1|169906.1|969
1661933700000|2022-08-31 08:15:00|170070.1|169980.1|169931.4|169841.4|170070.1|169980.1|169912.1|169822.1|873
1661934000000|2022-08-31 08:20:00|169943.8|169853.8|170245.1|170155.1|170277.6|170187.6|169928.6|169838.6|945
1661934300000|2022-08-31 08:25:00|170245.8|170155.8|170233|170143|170262.9|170172.9|170223|170133|523
1661934600000|2022-08-31 08:30:00|170233.2|170143.2|170476.7|170386.7|170534.3|170444.3|170229.5|170139.5|752
1661934900000|2022-08-31 08:35:00|170477.5|170387.5|170396.4|170306.4|170532.4|170442.4|170367.9|170277.9|655
1661935200000|2022-08-31 08:40:00|170398.3|170308.3|170450.5|170360.5|170503.1|170413.1|170357.1|170267.1|742
1661935500000|2022-08-31 08:45:00|170448.7|170358.7|170326.8|170236.8|170449.9|170359.9|170314.6|170224.6|697
1661935800000|2022-08-31 08:50:00|170319.6|170229.6|170357.9|170267.9|170376.3|170286.3|170278.2|170188.2|623
1661936100000|2022-08-31 08:55:00|170354.3|170264.3|170433.5|170343.5|170466.5|170376.5|170330.5|170240.5|688
1661936400000|2022-08-31 09:00:00|170434.1|170344.1|170381.5|170291.5|170584.4|170494.4|170366.3|170276.3|899
1661936700000|2022-08-31 09:05:00|170382.1|170292.1|170365.9|170275.9|170490.9|170400.9|170340|170250|661
1661937000000|2022-08-31 09:10:00|170366.4|170276.4|170565.9|170475.9|170616.5|170526.5|170366.4|170276.4|706
1661937300000|2022-08-31 09:15:00|170564.1|170474.1|170504.2|170414.2|170574.4|170484.4|170397.2|170307.2|907
1661937600000|2022-08-31 09:20:00|170502.3|170412.3|170400.9|170310.9|170543.2|170453.2|170394.7|170304.7|693
1661937900000|2022-08-31 09:25:00|170401.9|170311.9|170394.8|170304.8|170421.7|170331.7|170365.4|170275.4|669
1661938200000|2022-08-31 09:30:00|170400.5|170310.5|170401.2|170311.2|170409.7|170319.7|170354.4|170264.4|705
1661938500000|2022-08-31 09:35:00|170401.9|170311.9|170469.2|170379.2|170470.5|170380.5|170356.3|170266.3|556
1661938800000|2022-08-31 09:40:00|170468.3|170378.3|170387|170297|170517.2|170427.2|170344.1|170254.1|707
1661939100000|2022-08-31 09:45:00|170388.4|170298.4|170523.8|170433.8|170555.3|170465.3|170388.4|170298.4|897
1661939400000|2022-08-31 09:50:00|170519.5|170429.5|170454.7|170364.7|170534.8|170444.8|170383.8|170293.8|664
1661939700000|2022-08-31 09:55:00|170463.3|170373.3|170475.6|170385.6|170507|170417|170378.8|170288.8|756
1661940000000|2022-08-31 10:00:00|170475.9|170385.9|170390.2|170300.2|170546.2|170456.2|170374.6|170284.6|815
1661940300000|2022-08-31 10:05:00|170388.6|170298.6|170386.8|170296.8|170456|170366|170368.3|170278.3|857
1661940600000|2022-08-31 10:10:00|170386.9|170296.9|170358.3|170268.3|170451.8|170361.8|170330.2|170240.2|759
1661940900000|2022-08-31 10:15:00|170357.8|170267.8|170483.3|170393.3|170519.5|170429.5|170356.5|170266.5|738
1661941200000|2022-08-31 10:20:00|170481.7|170391.7|170565.6|170475.6|170593.5|170503.5|170461.2|170371.2|734
1661941500000|2022-08-31 10:25:00|170568|170478|170533.3|170443.3|170572.7|170482.7|170497.9|170407.9|552
1661941800000|2022-08-31 10:30:00|170538.3|170448.3|170676.7|170586.7|170717.5|170627.5|170498.8|170408.8|785
1661942100000|2022-08-31 10:35:00|170674.4|170584.4|170619|170529|170698.8|170608.8|170555|170465|772
1661942400000|2022-08-31 10:40:00|170620.9|170530.9|170715.7|170625.7|170885.2|170795.2|170599|170509|781
1661942700000|2022-08-31 10:45:00|170714.9|170624.9|170839.8|170749.8|170917.5|170827.5|170712.7|170622.7|717
1661943000000|2022-08-31 10:50:00|170843.3|170753.3|170703.7|170613.7|170843.3|170753.3|170679.7|170589.7|712
1661943300000|2022-08-31 10:55:00|170704.2|170614.2|170757.8|170667.8|170843|170753|170704.2|170614.2|643
1661943600000|2022-08-31 11:00:00|170754.9|170664.9|170546.9|170456.9|170760.7|170670.7|170536.4|170446.4|755
1661943900000|2022-08-31 11:05:00|170546.1|170456.1|170540.2|170450.2|170695.1|170605.1|170514.8|170424.8|799
1661944200000|2022-08-31 11:10:00|170540|170450|170594.4|170504.4|170614.5|170524.5|170500.1|170410.1|752
1661944500000|2022-08-31 11:15:00|170594.5|170504.5|170450.5|170360.5|170664.9|170574.9|170427.1|170337.1|667
1661944800000|2022-08-31 11:20:00|170445.5|170355.5|170430.3|170340.3|170453.2|170363.2|170369.9|170279.9|782
1661945100000|2022-08-31 11:25:00|170430.7|170340.7|170475.3|170385.3|170559.9|170469.9|170430.7|170340.7|647
1661945400000|2022-08-31 11:30:00|170474.2|170384.2|170464.6|170374.6|170474.2|170384.2|170369.5|170279.5|823
1661945700000|2022-08-31 11:35:00|170465.7|170375.7|170415.2|170325.2|170467.7|170377.7|170340.3|170250.3|692
1661946000000|2022-08-31 11:40:00|170416.4|170326.4|170518.7|170428.7|170518.7|170428.7|170411.6|170321.6|562
1661946300000|2022-08-31 11:45:00|170514.5|170424.5|170425.8|170335.8|170516.8|170426.8|170409.2|170319.2|570
1661946600000|2022-08-31 11:50:00|170424.1|170334.1|170350.2|170260.2|170426.6|170336.6|170300.7|170210.7|475
1661946900000|2022-08-31 11:55:00|170351.5|170261.5|170445.7|170315.7|170452.3|170362.3|170331.7|170241.7|586
1661947200000|2022-08-31 12:00:00|170445.3|170315.3|170503.1|170413.1|170541.2|170451.2|170423.8|170315.3|818
1661947500000|2022-08-31 12:05:00|170502.7|170412.7|170653.5|170563.5|170679.7|170589.7|170494.4|170404.4|757
1661947800000|2022-08-31 12:10:00|170665.8|170575.8|170847|170505|170847|170660.1|170665.8|170389.2|794
1661948100000|2022-08-31 12:15:00|170870.1|170528.1|170362.5|170272.5|170923.9|170581.9|170272.7|170172.3|918
1661948400000|2022-08-31 12:20:00|170363.2|170273.2|170580.8|170490.8|170610.1|170520.1|170353.7|170263.7|873
1661948700000|2022-08-31 12:25:00|170579.3|170489.3|170434.6|170344.6|170590.6|170500.6|170406.7|170316.7|677
1661949000000|2022-08-31 12:30:00|170435.7|170345.7|170636.6|170546.6|170762.9|170672.9|170425.8|170335.8|971
1661949300000|2022-08-31 12:35:00|170637.7|170547.7|170523.1|170433.1|170644.1|170554.1|170401.1|170311.1|907
1661949600000|2022-08-31 12:40:00|170523.6|170433.6|170520.9|170430.9|170667.6|170577.6|170482.3|170392.3|935
1661949900000|2022-08-31 12:45:00|170520.2|170430.2|170335.5|170245.5|170534.2|170444.2|170319.8|170229.8|932
1661950200000|2022-08-31 12:50:00|170336|170246|170540.5|170450.5|170569.7|170479.7|170320.5|170230.5|926
1661950500000|2022-08-31 12:55:00|170540.9|170450.9|170395.9|170305.9|170540.9|170450.9|170394.2|170304.2|892
1661950800000|2022-08-31 13:00:00|170399.8|170309.8|170346.5|170256.5|170421.6|170331.6|170319.1|170229.1|826
1661951100000|2022-08-31 13:05:00|170346.6|170256.6|170331.7|170241.7|170354.1|170264.1|170261|170171|956
1661951400000|2022-08-31 13:10:00|170330.9|170240.9|170426.7|170336.7|170441.7|170351.7|170242.8|170152.8|932
1661951700000|2022-08-31 13:15:00|170426.4|170336.4|170444.7|170354.7|170493.4|170403.4|170394.7|170304.7|1026
1661952000000|2022-08-31 13:20:00|170442.4|170352.4|170505.5|170415.5|170510.8|170420.8|170424.3|170334.3|818
1661952300000|2022-08-31 13:25:00|170506.5|170416.5|170521.1|170431.1|170528.4|170438.4|170483.7|170393.7|904
1661952600000|2022-08-31 13:30:00|170515.8|170425.8|170636.9|170546.9|170643.1|170553.1|170511.7|170421.7|1052
1661952900000|2022-08-31 13:35:00|170635.1|170545.1|170659|170569|170705|170615|170580.4|170490.4|997
1661953200000|2022-08-31 13:40:00|170658.8|170568.8|170522.8|170432.8|170659.1|170569.1|170445.2|170340.3|1064
1661953500000|2022-08-31 13:45:00|170521.7|170431.7|170548.4|170458.4|170599.6|170509.6|170394|170304|1052
1661953800000|2022-08-31 13:50:00|170543.1|170453.1|170586.2|170496.2|170651.4|170561.4|170465.9|170375.9|1072
1661954100000|2022-08-31 13:55:00|170586.4|170496.4|170694.1|170604.1|170741|170651|170581.4|170491.4|994
1661954400000|2022-08-31 14:00:00|170696|170606|170852|170762|170869.7|170779.7|170615.8|170525.8|954
1661954700000|2022-08-31 14:05:00|170857.1|170767.1|170858|170768|170867.5|170777.5|170774.7|170684.7|951
1661955000000|2022-08-31 14:10:00|170858.8|170768.8|170810.2|170720.2|170866.2|170776.2|170700.4|170610.4|989
1661955300000|2022-08-31 14:15:00|170810.7|170720.7|170855.4|170765.4|170969.6|170879.6|170755.1|170665.1|979
1661955600000|2022-08-31 14:20:00|170855.7|170765.7|170618.1|170528.1|170857.1|170767.1|170615.3|170525.3|957
1661955900000|2022-08-31 14:25:00|170617|170527|170581.6|170491.6|170620.6|170530.6|170501.8|170411.8|916
1661956200000|2022-08-31 14:30:00|170593.6|170503.6|170498.1|170408.1|170697.2|170607.2|170484.5|170394.5|1056
1661956500000|2022-08-31 14:35:00|170498.9|170408.9|170522.2|170432.2|170561.3|170471.3|170465|170375|1012
1661956800000|2022-08-31 14:40:00|170522|170432|170318.4|170228.4|170538.2|170448.2|170311.6|170221.6|958
1661957100000|2022-08-31 14:45:00|170319|170229|170349.6|170259.6|170423.3|170333.3|170237.1|170147.1|1003
1661957400000|2022-08-31 14:50:00|170353.9|170263.9|170487.5|170397.5|170574.2|170484.2|170277.1|170187.1|1074
1661957700000|2022-08-31 14:55:00|170488.8|170398.8|170514.5|170424.5|170622.2|170532.2|170467|170377|1056
1661958000000|2022-08-31 15:00:00|170474.4|170384.4|170306.2|170216.2|170539.5|170449.5|170298.3|170208.3|1005
1661958300000|2022-08-31 15:05:00|170305.3|170215.3|170300|170210|170379.7|170289.7|170215.4|170125.4|724
1661958600000|2022-08-31 15:10:00|170299.5|170209.5|170379.9|170289.9|170407.6|170317.6|170271.6|170181.6|698
1661958900000|2022-08-31 15:15:00|170381.9|170291.9|170272.2|170182.2|170495.9|170405.9|170272.2|170182.2|770
1661959200000|2022-08-31 15:20:00|170262.2|170172.2|170190.6|170100.6|170323.2|170233.2|170151.2|170061.2|898
1661959500000|2022-08-31 15:25:00|170190.5|170100.5|170485.9|170395.9|170532.1|170442.1|170160.2|170070.2|881
1661959800000|2022-08-31 15:30:00|170489.5|170399.5|170553.9|170463.9|170588.5|170485.3|170400.6|170310.6|984
1661960100000|2022-08-31 15:35:00|170558.4|170468.4|170568.1|170478.1|170588.3|170493.2|170472.4|170382.4|895
1661960400000|2022-08-31 15:40:00|170568.5|170478.5|170477.3|170387.3|170637.8|170547.8|170419.5|170329.5|820
1661960700000|2022-08-31 15:45:00|170477.5|170387.5|170642.1|170552.1|170648.5|170558.5|170424.6|170334.6|891
1661961000000|2022-08-31 15:50:00|170643.4|170553.4|170548|170458|170653.7|170563.7|170535.7|170445.7|905
1661961300000|2022-08-31 15:55:00|170546.4|170456.4|170508.3|170418.3|170565.4|170475.4|170411.7|170321.7|858
1661961600000|2022-08-31 16:00:00|170512.7|170422.7|170627.5|170537.5|170651.9|170561.9|170472.4|170382.4|879
1661961900000|2022-08-31 16:05:00|170628.1|170538.1|170660.6|170570.6|170664.5|170574.5|170618.8|170528.8|792
1661962200000|2022-08-31 16:10:00|170660.3|170570.3|170687.1|170597.1|170728.6|170638.6|170653.5|170563.5|816
1661962500000|2022-08-31 16:15:00|170686.1|170596.1|170585.8|170495.8|170705.5|170615.5|170581.7|170491.7|892
1661962800000|2022-08-31 16:20:00|170584.3|170494.3|170874.3|170784.3|170875.7|170785.7|170584.3|170494.3|834
1661963100000|2022-08-31 16:25:00|170872.6|170782.6|170830|170740|170874.8|170784.8|170796.2|170687.9|813
1661963400000|2022-08-31 16:30:00|170829|170739|170828.2|170738.2|170841.6|170751.6|170794|170704|801
1661963700000|2022-08-31 16:35:00|170830.7|170740.7|170953.4|170863.4|170964.4|170874.4|170814.4|170724.4|771
1661964000000|2022-08-31 16:40:00|170953|170863|171000.1|170910.1|171010|170920|170929.6|170839.6|794
1661964300000|2022-08-31 16:45:00|171001.6|170911.6|171016.4|170926.4|171043.1|170953.1|170990.5|170900.5|626
1661964600000|2022-08-31 16:50:00|171016.3|170926.3|171391.3|171301.3|171442.8|171352.8|171013.3|170923.3|745
1661964900000|2022-08-31 16:55:00|171392.2|171302.2|171188.8|171098.8|171422.2|171332.2|171176.2|171086.2|674
1661965200000|2022-08-31 17:00:00|171187.7|171097.7|171287.5|171197.5|171303.2|171213.2|171187.7|171097.7|748
1661965500000|2022-08-31 17:05:00|171287.7|171197.7|171251.9|171161.9|171318|171228|171221.9|171131.9|678
1661965800000|2022-08-31 17:10:00|171252.1|171162.1|171215.7|171085.7|171300.5|171210.5|171102.7|171012.7|624
1661966100000|2022-08-31 17:15:00|171216.8|171086.8|171244.6|171154.6|171288.5|171178.7|171133.4|171022.7|671
1661966400000|2022-08-31 17:20:00|171243.9|171153.9|171253|171163|171303.4|171213.4|171231.8|171133.1|690
1661966700000|2022-08-31 17:25:00|171248.6|171158.6|171187.5|171097.5|171275.6|171185.6|171178.7|171088.7|539
1661967000000|2022-08-31 17:30:00|171186.7|171096.7|171219|171129|171232.8|171142.8|171181.3|171091.3|445
1661967300000|2022-08-31 17:35:00|171215.9|171125.9|171322|171232|171346.4|171256.4|171215.6|171125.6|608
1661967600000|2022-08-31 17:40:00|171321|171231|171285.8|171195.8|171361.8|171271.8|171284.6|171194.6|452
1661967900000|2022-08-31 17:45:00|171285.9|171195.9|171280.6|171190.6|171297.9|171207.9|171206.5|171100.7|495
1661968200000|2022-08-31 17:50:00|171275.9|171185.9|171216.9|171126.9|171286|171196|171216.9|171126.9|348
1661968500000|2022-08-31 17:55:00|171219.1|171129.1|171169|171079|171233.3|171130.4|171165.9|171075.9|568
1661968800000|2022-08-31 18:00:00|171172|171082|171132.7|171042.7|171172|171082|171019.9|170929.9|668
1661969100000|2022-08-31 18:05:00|171134.9|171044.9|171039|170949|171170.3|171080.3|171026.2|170917.1|501
1661969400000|2022-08-31 18:10:00|171034.8|170944.8|171033.6|170943.6|171063.5|170952|171028.4|170921.3|344
1661969700000|2022-08-31 18:15:00|171033.4|170943.4|170989|170899|171034|170944|170983.6|170893.6|491
1661970000000|2022-08-31 18:20:00|170986.5|170896.5|170985.5|170895.5|170994.6|170904.6|170961.2|170871.2|523
1661970300000|2022-08-31 18:25:00|170987.2|170897.2|170913.4|170823.4|170989.6|170899.6|170891.4|170801.4|798
1661970600000|2022-08-31 18:30:00|170913.6|170823.6|171100.3|171010.3|171127.7|171022.6|170912.9|170822.9|767
1661970900000|2022-08-31 18:35:00|171101.3|171011.3|171177.7|171047.7|171195.9|171080.5|171099.1|171009.1|631
1661971200000|2022-08-31 18:40:00|171177.9|171047.9|171171.8|171081.8|171195|171088.4|171135.5|171027.7|635
1661971500000|2022-08-31 18:45:00|171172.1|171082.1|171176|171086|171255.1|171145.3|171162.1|171062.8|477
1661971800000|2022-08-31 18:50:00|171181.7|171091.7|171149.1|171059.1|171181.7|171091.7|171086|170980.2|624
1661972100000|2022-08-31 18:55:00|171148.6|171058.6|171257.5|171167.5|171263.8|171173.8|171148.1|171058.1|764
1661972400000|2022-08-31 19:00:00|171226.6|171136.6|171169.7|171079.7|171244.6|171141.6|171162.9|171051.1|769
1661972700000|2022-08-31 19:05:00|171171|171081|171217.5|171087.5|171226|171116.3|171162.7|171049.9|604
1661973000000|2022-08-31 19:10:00|171217.8|171087.8|171205.6|171115.6|171229.2|171120.5|171163|171055.2|510
1661973300000|2022-08-31 19:15:00|171222.3|171092.3|171219.8|171089.8|171224.3|171113.2|171141.5|171023.9|455
1661973600000|2022-08-31 19:20:00|171219.1|171089.1|171209.4|171119.4|171246.9|171142.6|171198.3|171084.3|438
1661973900000|2022-08-31 19:25:00|171211.8|171121.8|171205.6|171115.6|171235|171123|171198.7|171083|494
1661974200000|2022-08-31 19:30:00|171208.7|171118.7|171326.9|171196.9|171333.2|171225.7|171159.1|171044.2|557
1661974500000|2022-08-31 19:35:00|171329.7|171199.7|171316.3|171186.3|171340.7|171229.9|171276.7|171174.3|500
1661974800000|2022-08-31 19:40:00|171316.5|171186.5|171130.6|171000.6|171324.7|171214.4|171124.3|170994.3|679
1661975100000|2022-08-31 19:45:00|171131.2|171001.2|171298.3|171168.3|171335.3|171205.3|171124.4|170994.4|586
1661975400000|2022-08-31 19:50:00|171298.9|171168.9|171376.4|171286.4|171381.4|171291.4|171277|171161.9|473
1661975700000|2022-08-31 19:55:00|171375.8|171285.8|171332.2|171242.2|171398.4|171300|171300.4|171184.6|623
1661976000000|2022-08-31 20:00:00|171333.8|171243.8|171384.9|171254.9|171384.9|171270.6|171303.1|171196.2|429
1661976300000|2022-08-31 20:05:00|171384.7|171254.7|171247.7|171157.7|171391|171287.7|171247|171132.2|475
1661976600000|2022-08-31 20:10:00|171249.5|171159.5|171273.3|171143.3|171277.1|171170.5|171241.8|171126.4|513
1661976900000|2022-08-31 20:15:00|171282|171152|171277.4|171147.4|171292.5|171178.7|171249.8|171137.4|458
1661977200000|2022-08-31 20:20:00|171281|171151|171275.2|171145.2|171293.7|171190.7|171251.4|171136.5|411
1661977500000|2022-08-31 20:25:00|171274.7|171144.7|171280.4|171150.4|171291.2|171184.6|171249.5|171136.6|305
1661977800000|2022-08-31 20:30:00|171288|171158|171301.6|171171.6|171325|171209.2|171253.1|171134.1|324
1661978100000|2022-08-31 20:35:00|171298.8|171168.8|171357.6|171227.6|171382.3|171252.3|171257.5|171155.6|292
1661978400000|2022-08-31 20:40:00|171351.4|171221.4|171367.8|171237.8|171370.7|171250.7|171299.5|171192.7|152
1661978700000|2022-08-31 20:45:00|171365.9|171235.9|171298|171168|171373.5|171243.5|171288.8|171158.8|404
1661979000000|2022-08-31 20:50:00|171299.6|171169.6|171298.6|171168.6|171335.8|171187.2|171281.1|171117.3|882
1661979300000|2022-08-31 20:55:00|171292.5|171162.5|171336.5|171062.7|171404.4|171189.4|171207.2|170951.5|918
1661979600000|2022-08-31 21:00:00|171340.2|170998.2|171277.3|170935.3|171341.5|171001.8|171259.2|170917.2|33
1661979900000|2022-08-31 21:05:00|171251.6|170909.6|171262.3|170920.3|171273.2|170931.2|171235.9|170893.9|48
1661980200000|2022-08-31 21:10:00|171269.8|170927.8|171283.1|170941.1|171320.2|170978.2|171233.8|170891.8|203
1661980500000|2022-08-31 21:15:00|171282.8|170940.8|171266|170924|171345.3|171003.3|171241.7|170899.7|195
1661980800000|2022-08-31 21:20:00|171289.2|170947.2|171312.7|170970.7|171358.6|171016.6|171227|170885|133
1661981100000|2022-08-31 21:25:00|171298|170956|171257.2|170915.2|171366|171024|171227|170885|115
1661981400000|2022-08-31 21:30:00|171253.3|170925.7|171263.8|170921.8|171311.6|170969.6|171227|170885|150
1661981700000|2022-08-31 21:35:00|171237|170895|171249.1|170907.1|171461.5|171119.5|171227|170885|116
1661982000000|2022-08-31 21:40:00|171253.6|170911.6|171247.2|170905.2|171399.3|171057.3|171232.8|170890.8|134
1661982300000|2022-08-31 21:45:00|171290.7|170948.7|171248.2|170906.2|171407.5|171065.5|171220.9|170878.9|155
1661982600000|2022-08-31 21:50:00|171248.6|170906.6|171267.9|170925.9|171412.8|171070.8|171221.6|170879.6|96
1661982900000|2022-08-31 21:55:00|171267.8|170925.8|171270.9|170928.9|171440.5|171098.5|171205.9|170863.9|216
1661983200000|2022-08-31 22:00:00|171276.2|170934.2|171279.2|170937.2|171332.9|170990.9|171215.6|170873.6|286
1661983500000|2022-08-31 22:05:00|171273.8|170931.8|171280.5|170938.5|171339.8|170997.8|171254.4|170912.4|277
1661983800000|2022-08-31 22:10:00|171273.5|170931.5|171285.9|170943.9|171362.9|171020.9|171249.1|170907.1|259
1661984100000|2022-08-31 22:15:00|171290.7|170948.7|171275.3|170933.3|171387.5|171045.5|171258.3|170916.3|217
1661984400000|2022-08-31 22:20:00|171269.7|170927.7|171310.8|170968.8|171328.5|170986.5|171209.1|170867.1|286
1661984700000|2022-08-31 22:25:00|171284.4|170942.4|171267.3|170925.3|171319.1|170977.1|171251.2|170909.2|222
1661985000000|2022-08-31 22:30:00|171265|170923|171279.8|170937.8|171339|170997|171207.7|170865.7|243
1661985300000|2022-08-31 22:35:00|171221.6|170879.6|171267.5|170925.5|171329.6|170987.6|171221.6|170879.6|244
1661985600000|2022-08-31 22:40:00|171271|170929|171273.4|170931.4|171348|171006|171239.8|170897.8|217
1661985900000|2022-08-31 22:45:00|171269.1|170927.1|171261.4|170919.4|171337.7|170995.7|171257.8|170915.8|211
1661986200000|2022-08-31 22:50:00|171261.8|170919.8|171291.1|170949.1|171366.7|171024.7|171256|170914|181
1661986500000|2022-08-31 22:55:00|171279.3|170937.3|171257.2|170915.2|171365.8|171023.8|171248.4|170906.4|168
1661986800000|2022-08-31 23:00:00|171244.4|170902.4|171263.3|170921.3|171278.9|170936.9|171214|170872|265
1661987100000|2022-08-31 23:05:00|171270.3|170928.3|171271.2|170929.2|171282.1|170940.1|171229.9|170887.9|219
1661987400000|2022-08-31 23:10:00|171265.6|170923.6|171270.4|170928.4|171291.4|170949.4|171236.8|170894.8|235
1661987700000|2022-08-31 23:15:00|171260.5|170918.5|171269.6|170927.6|171309.9|170967.9|171254.1|170912.1|260
1661988000000|2022-08-31 23:20:00|171268.6|170926.6|171257.8|170915.8|171329.5|170987.5|171223.7|170881.7|290
1661988300000|2022-08-31 23:25:00|171259.4|170917.4|171272.7|170930.7|171347.1|171005.1|171219.7|170877.7|314
1661988600000|2022-08-31 23:30:00|171267|170925|171264.9|170922.9|171363.8|171021.8|171230.5|170888.5|347
1661988900000|2022-08-31 23:35:00|171264.7|170922.7|171267.3|170925.3|171396.8|171054.8|171252.6|170910.6|325
1661989200000|2022-08-31 23:40:00|171274.9|170932.9|171284.2|170942.2|171333.4|170991.4|171261.8|170919.8|262
1661989500000|2022-08-31 23:45:00|171274.8|170932.8|171398.7|171056.7|171413.4|171071.4|171256.5|170914.5|463
1661989800000|2022-08-31 23:50:00|171403.6|171061.6|171532.3|171317.3|171580.4|171372.7|171353.5|171037.6|851
1661990100000|2022-08-31 23:55:00|171533.4|171311.7|171531.6|171295.8|171572.5|171369.6|171471.3|171200|893
1661990400000|2022-09-01 00:00:00|171530.9|171296.1|171805|171675|171908.6|171703.8|171489.6|171281.3|1019
1661990700000|2022-09-01 00:05:00|171838.1|171622.4|171827.7|171697.7|171944.9|171792.6|171802.4|171612.7|803
1661991000000|2022-09-01 00:10:00|171884.1|171655|171879.7|171749.7|171968|171769.2|171828.3|171648.8|881
1661991300000|2022-09-01 00:15:00|171878.2|171748.2|171884.6|171630.6|172035.2|171814.9|171800.3|171579.2|859
1661991600000|2022-09-01 00:20:00|171888.8|171633.2|171841.2|171601.7|171926.5|171690.6|171767.1|171589.5|625
1661991900000|2022-09-01 00:25:00|171839.9|171601.9|171820.1|171616.3|171864.8|171697.5|171768.6|171584.7|679
1661992200000|2022-09-01 00:30:00|171781.3|171651.3|171860.3|171730.3|171926.2|171730.3|171760.5|171585.4|665
1661992500000|2022-09-01 00:35:00|171860.4|171730.4|171875.1|171745.1|171933.9|171750.2|171796.1|171600.9|509
1661992800000|2022-09-01 00:40:00|171911.6|171711.4|171910.5|171697.3|171929.7|171750.9|171839.3|171665|533
1661993100000|2022-09-01 00:45:00|171909.6|171697|172014.9|171786.2|172081.9|171890.9|171858.2|171671.9|1021
1661993400000|2022-09-01 00:50:00|172018.3|171794.7|171965.3|171748.6|172039.9|171847.6|171899.2|171699.8|874
1661993700000|2022-09-01 00:55:00|171963.6|171751.4|171932.4|171802.4|172033.1|171822|171889.5|171692.2|496
1661994000000|2022-09-01 01:00:00|171932.2|171802.2|171975.7|171771.1|172009.6|171843.8|171886.6|171711.3|663
1661994300000|2022-09-01 01:05:00|171987.2|171762.7|172004|171743.9|172021.1|171846.3|171918|171743.6|538
1661994600000|2022-09-01 01:10:00|171981|171755.5|171983.2|171853.2|172049.3|171878|171929.2|171755.5|686
1661994900000|2022-09-01 01:15:00|171990.5|171860.5|171962.4|171832.4|172033.2|171868.2|171931.4|171801.4|479
1661995200000|2022-09-01 01:20:00|171964.3|171834.3|171990.4|171860.4|172051.1|171864.8|171949.9|171819.9|674
1661995500000|2022-09-01 01:25:00|171989.6|171859.6|171996.3|171866.3|172047.4|171870.1|171972.9|171842.9|746
1661995800000|2022-09-01 01:30:00|171996.4|171866.4|172009.2|171879.2|172060.9|171895.4|171972.9|171799.9|939
1661996100000|2022-09-01 01:35:00|172011.4|171881.4|172033.6|171903.6|172063.8|171956.2|171999.3|171835.5|760
1661996400000|2022-09-01 01:40:00|172032.5|171902.5|172023.7|171893.7|172086.4|171920.5|172006|171839.9|415
1661996700000|2022-09-01 01:45:00|172023.9|171893.9|172021.6|171891.6|172056.7|171926.3|172004.9|171842.9|675
1661997000000|2022-09-01 01:50:00|172022.2|171892.2|172017.5|171887.5|172047.3|171917.3|172001.3|171871.3|768
1661997300000|2022-09-01 01:55:00|172018.2|171888.2|172012|171882|172039|171904.1|171997.2|171838.8|781
1661997600000|2022-09-01 02:00:00|172014.1|171884.1|171999.2|171869.2|172042.8|171887.9|171994.7|171841.1|690
1661997900000|2022-09-01 02:05:00|171999.4|171869.4|172011.8|171881.8|172035.2|171882.5|171993.3|171830.5|504
1661998200000|2022-09-01 02:10:00|172010.8|171880.8|172000.1|171870.1|172056.9|171895.5|171971|171822.5|562
1661998500000|2022-09-01 02:15:00|172034.4|171824.3|171995.9|171865.9|172041.2|171881.6|171992.9|171822.1|406
1661998800000|2022-09-01 02:20:00|172000.5|171870.5|171867|171657.8|172036.3|171877.2|171820.1|171657.8|594
1661999100000|2022-09-01 02:25:00|171864.1|171663.6|171788.4|171658.4|171864.1|171698.5|171769.8|171620.7|808
1661999400000|2022-09-01 02:30:00|171789.5|171659.5|171816.5|171686.5|171849|171701.2|171772.5|171610.5|704
1661999700000|2022-09-01 02:35:00|171814.5|171684.5|171744|171614|171841.5|171701.6|171727.1|171597.1|677
1662000000000|2022-09-01 02:40:00|171742.8|171612.8|171741.3|171611.3|171805.4|171643.6|171722.2|171549.2|645
1662000300000|2022-09-01 02:45:00|171743.6|171613.6|171784.1|171654.1|171789.6|171659.6|171702.9|171537.9|636
1662000600000|2022-09-01 02:50:00|171783.8|171653.8|171796|171666|171845.8|171671.2|171752.6|171592.7|685
1662000900000|2022-09-01 02:55:00|171795|171665|171822.7|171692.7|171851.2|171737.6|171779.2|171603.4|693
1662001200000|2022-09-01 03:00:00|171822.8|171692.8|171817.4|171687.4|171865.1|171704.5|171809.8|171660.3|704
1662001500000|2022-09-01 03:05:00|171832.7|171702.7|171837.2|171707.2|171844.3|171731.4|171799.3|171669.3|578
1662001800000|2022-09-01 03:10:00|171836.5|171706.5|171826.4|171696.4|171869|171730.5|171806.2|171653|613
1662002100000|2022-09-01 03:15:00|171826.2|171696.2|171826.6|171696.6|171841.8|171732.5|171803.3|171674.5|598
1662002400000|2022-09-01 03:20:00|171825.2|171695.2|171992.8|171787.5|172057.6|171883.3|171825.2|171695.2|402
1662002700000|2022-09-01 03:25:00|172002.5|171781.9|171972.3|171768.8|172009.1|171820.5|171921.7|171757.4|447
1662003000000|2022-09-01 03:30:00|171972.1|171768|171925.9|171795.9|171997.4|171812.3|171915.3|171741.7|283
1662003300000|2022-09-01 03:35:00|171925.6|171795.6|171962.4|171832.4|171997.7|171833.2|171916.5|171750.2|397
1662003600000|2022-09-01 03:40:00|171962.6|171832.6|172199|171983.9|172202.1|172031.6|171932.7|171800.4|676
1662003900000|2022-09-01 03:45:00|172199.5|171984.4|172211|171960.6|172211|172056.2|172101.2|171934.6|659
1662004200000|2022-09-01 03:50:00|172196.6|171978.1|172192.6|171982.5|172210.3|172030.3|172138.6|171913|609
1662004500000|2022-09-01 03:55:00|172189.2|171986.8|172181.9|171961.8|172211.1|172030.8|172126.3|171919.3|531
1662004800000|2022-09-01 04:00:00|172165.4|171945.6|172157.1|171928|172236.3|172014.8|172084.5|171844.3|493
1662005100000|2022-09-01 04:05:00|172157.3|171926.7|172180.5|171941.5|172200.8|172017.8|172112.3|171903.5|481
1662005400000|2022-09-01 04:10:00|172180.6|171942.8|172280|172055.3|172318.5|172089.8|172138.7|171932.5|684
1662005700000|2022-09-01 04:15:00|172282.9|172053|172265.7|172052.9|172289.9|172102.4|172210.7|172000.7|459
1662006000000|2022-09-01 04:20:00|172267.9|172050.8|172191.6|172061.6|172328.2|172149.8|172178|172011.5|606
1662006300000|2022-09-01 04:25:00|172191.7|172061.7|172189.3|172059.3|172229.6|172068.5|172161.6|171995.1|628
1662006600000|2022-09-01 04:30:00|172188.9|172058.9|172184.9|172054.9|172209.1|172079.1|172165.9|172002.7|615
1662006900000|2022-09-01 04:35:00|172194.9|172064.9|172160.7|172030.7|172228.7|172068.8|172144.5|171986.3|284
1662007200000|2022-09-01 04:40:00|172162.2|172032.2|172165.3|172035.3|172199.4|172054|172142.7|171970.5|321
1662007500000|2022-09-01 04:45:00|172163.5|172033.5|172038.6|171908.6|172206.2|172035.6|172023.2|171874|355
1662007800000|2022-09-01 04:50:00|172033.1|171903.1|172017.7|171887.7|172099|171924.8|171991.9|171857.9|254
1662008100000|2022-09-01 04:55:00|172020.3|171890.3|172051.3|171921.3|172098.4|171928.1|172018.8|171860.4|322
1662008400000|2022-09-01 05:00:00|172050.2|171920.2|172041.9|171911.9|172071.7|171926.5|172023|171860.3|376
1662008700000|2022-09-01 05:05:00|172037.3|171907.3|172034.3|171904.3|172055.6|171925.6|172017.5|171887.5|385
1662009000000|2022-09-01 05:10:00|172038.1|171908.1|171975.7|171845.7|172083.8|171924.4|171966.3|171836.3|382
1662009300000|2022-09-01 05:15:00|171977.8|171847.8|171868.7|171738.7|171981.6|171851.6|171838.1|171708.1|754
1662009600000|2022-09-01 05:20:00|171869.7|171739.7|171840.3|171710.3|171878.1|171765|171795.3|171665.3|771
1662009900000|2022-09-01 05:25:00|171841.1|171711.1|171833.2|171703.2|171859|171729|171822.9|171692.9|785
1662010200000|2022-09-01 05:30:00|171837|171707|171872.3|171742.3|171887.6|171757.6|171772.1|171642.1|679
1662010500000|2022-09-01 05:35:00|171877.6|171747.6|171780.5|171650.5|171897.2|171767.2|171754|171624|686
1662010800000|2022-09-01 05:40:00|171782.1|171652.1|171793.6|171663.6|171798.9|171668.9|171750|171620|761
1662011100000|2022-09-01 05:45:00|171793.5|171663.5|171850|171720|171854.8|171724.8|171736|171606|740
1662011400000|2022-09-01 05:50:00|171848.4|171718.4|171760.9|171630.9|171854.9|171724.9|171694.5|171564.5|801
1662011700000|2022-09-01 05:55:00|171760.5|171630.5|171797.3|171667.3|171846.9|171716.9|171708.5|171578.5|927
1662012000000|2022-09-01 06:00:00|171801.4|171671.4|171856.1|171726.1|171860|171730|171777.1|171662|854
1662012300000|2022-09-01 06:05:00|171853|171723|172028.6|171898.6|172057.3|171948|171853|171723|909
1662012600000|2022-09-01 06:10:00|172026.8|171896.8|172033.8|171903.8|172066.4|171954.5|171989.5|171888.9|809
1662012900000|2022-09-01 06:15:00|172032.8|171902.8|172157.7|172027.7|172164.2|172063.5|172012.1|171899.5|465
1662013200000|2022-09-01 06:20:00|172161.1|172031.1|172095.7|172005.7|172161.6|172031.6|172039.6|171910.9|677
1662013500000|2022-09-01 06:25:00|172094.8|172004.8|172062.3|171932.3|172239.2|172136.1|172034.5|171913.8|838
1662013800000|2022-09-01 06:30:00|172060.9|171930.9|171857.1|171767.1|172072.4|171942.4|171849.1|171711.8|806
1662014100000|2022-09-01 06:35:00|171858.4|171768.4|171565.6|171475.6|171880.5|171790.5|171549|171459|837
1662014400000|2022-09-01 06:40:00|171566.9|171476.9|171603.7|171513.7|171661.1|171571.1|171563.7|171473.7|855
1662014700000|2022-09-01 06:45:00|171603.4|171513.4|171637.2|171547.2|171637.9|171547.9|171577|171487|834
1662015000000|2022-09-01 06:50:00|171635.2|171545.2|171775.3|171685.3|171855.1|171765.1|171633|171543|824
1662015300000|2022-09-01 06:55:00|171775.6|171685.6|171667.5|171537.5|171778.2|171688.2|171567.6|171477.6|838
1662015600000|2022-09-01 07:00:00|171669.9|171539.9|171850.4|171760.4|171992|171886.6|171669.7|171539.7|992
1662015900000|2022-09-01 07:05:00|171847.2|171757.2|171674.5|171584.5|171851.4|171761.4|171653.4|171563.4|860
1662016200000|2022-09-01 07:10:00|171672.3|171582.3|171579.6|171489.6|171702.4|171612.4|171573|171483|882
1662016500000|2022-09-01 07:15:00|171578.2|171488.2|171602.8|171512.8|171607.2|171517.2|171507.7|171417.7|618
1662016800000|2022-09-01 07:20:00|171603.3|171513.3|171647.5|171557.5|171778.8|171688.8|171539.8|171449.8|840
1662017100000|2022-09-01 07:25:00|171647.4|171557.4|171699.5|171609.5|171740.1|171650.1|171628.5|171538.5|763
1662017400000|2022-09-01 07:30:00|171699.7|171609.7|171787.7|171697.7|171800.5|171710.5|171616.8|171526.8|707
1662017700000|2022-09-01 07:35:00|171790.5|171700.5|171819.8|171729.8|171934.2|171844.2|171726|171636|602
1662018000000|2022-09-01 07:40:00|171826.7|171736.7|171792|171702|171893.5|171803.5|171783.1|171693.1|639
1662018300000|2022-09-01 07:45:00|171793.3|171703.3|171743.7|171653.7|171895|171805|171710.8|171620.8|669
1662018600000|2022-09-01 07:50:00|171744.1|171654.1|171840.1|171750.1|171849.3|171759.3|171728.3|171638.3|488
1662018900000|2022-09-01 07:55:00|171839.3|171749.3|171763.3|171673.3|171851.2|171761.2|171726.8|171636.8|581
1662019200000|2022-09-01 08:00:00|171760.1|171670.1|171754.6|171664.6|171936.7|171846.7|171745.6|171655.6|767
1662019500000|2022-09-01 08:05:00|171765.8|171675.8|171608.1|171518.1|171772.2|171682.2|171591.5|171495.2|576
1662019800000|2022-09-01 08:10:00|171607|171517|171441.2|171351.2|171626.6|171536.6|171392.5|171302.5|581
1662020100000|2022-09-01 08:15:00|171438|171348|171382.7|171292.7|171475.4|171385.4|171322.5|171232.5|577
1662020400000|2022-09-01 08:20:00|171384.7|171294.7|171315|171225|171393.8|171303.8|170941.1|170811.1|912
1662020700000|2022-09-01 08:25:00|171315.4|171225.4|171421.7|171331.7|171423.4|171333.4|171284.5|171194.5|803
1662021000000|2022-09-01 08:30:00|171424.2|171334.2|171738.9|171648.9|171754.3|171664.3|171423.8|171333.8|932
1662021300000|2022-09-01 08:35:00|171738.4|171648.4|171680.9|171590.9|171748.8|171658.8|171593.6|171503.6|869
1662021600000|2022-09-01 08:40:00|171678.6|171588.6|171664.5|171574.5|171704.4|171614.4|171638.2|171548.2|805
1662021900000|2022-09-01 08:45:00|171676|171586|171649.2|171559.2|171702.4|171612.4|171568.1|171478.1|775
1662022200000|2022-09-01 08:50:00|171649.1|171559.1|171708.6|171618.6|171743.8|171653.8|171573.9|171483.9|813
1662022500000|2022-09-01 08:55:00|171708.8|171618.8|171771.7|171681.7|171792.3|171693.3|171653.6|171563.6|684
1662022800000|2022-09-01 09:00:00|171771.5|171681.5|171479.5|171389.5|171792.4|171702.4|171463.4|171373.4|720
1662023100000|2022-09-01 09:05:00|171472.6|171382.6|171527.1|171437.1|171546.9|171456.9|171449.2|171359.2|606
1662023400000|2022-09-01 09:10:00|171526.7|171436.7|171711.6|171621.6|171729.4|171639.4|171526.1|171436.1|576
1662023700000|2022-09-01 09:15:00|171710.7|171620.7|171784.2|171694.2|171845.4|171755.4|171673.5|171583.5|671
1662024000000|2022-09-01 09:20:00|171781|171691|171768.6|171678.6|171831.4|171741.4|171761.6|171671.6|642
1662024300000|2022-09-01 09:25:00|171767.8|171677.8|171788.6|171698.6|171834|171744|171764.2|171674.2|865
1662024600000|2022-09-01 09:30:00|171788|171698|171826|171736|171836|171746|171698.3|171608.3|867
1662024900000|2022-09-01 09:35:00|171829.5|171739.5|171683.9|171593.9|171829.8|171739.8|171664.8|171574.8|609
1662025200000|2022-09-01 09:40:00|171684|171594|171479.4|171389.4|171694.4|171604.4|171472.1|171382.1|803
1662025500000|2022-09-01 09:45:00|171479.8|171389.8|171573.6|171483.6|171602.5|171512.5|171469.1|171379.1|742
1662025800000|2022-09-01 09:50:00|171574.4|171484.4|171611.3|171521.3|171666.1|171576.1|171515.3|171425.3|683
1662026100000|2022-09-01 09:55:00|171610.9|171520.9|171748.6|171658.6|171758.2|171668.2|171603.3|171513.3|497
1662026400000|2022-09-01 10:00:00|171747.3|171657.3|171911|171821|171915.4|171825.4|171731.9|171641.9|543
1662026700000|2022-09-01 10:05:00|171910.2|171820.2|171984.1|171894.1|172032|171942|171906|171816|512
1662027000000|2022-09-01 10:10:00|171990.9|171900.9|172008|171918|172043.5|171953.5|171984.1|171894.1|473
1662027300000|2022-09-01 10:15:00|172009.4|171919.4|172076.7|171986.7|172209.2|172119.2|171979.6|171889.6|611
1662027600000|2022-09-01 10:20:00|172076.1|171986.1|172003.6|171913.6|172144.3|172054.3|171924.7|171834.7|643
1662027900000|2022-09-01 10:25:00|172001.7|171911.7|171943.8|171853.8|172026.6|171936.6|171857.2|171767.2|537
1662028200000|2022-09-01 10:30:00|171943|171853|171957.8|171867.8|172069.3|171979.3|171933.7|171843.7|604
1662028500000|2022-09-01 10:35:00|171959.8|171869.8|171996.7|171906.7|172062.7|171972.7|171951.3|171861.3|416
1662028800000|2022-09-01 10:40:00|171991.8|171901.8|171938.3|171848.3|171998.9|171908.9|171892.5|171802.5|547
1662029100000|2022-09-01 10:45:00|171943|171853|171752.4|171662.4|171947.3|171857.3|171750.1|171660.1|430
1662029400000|2022-09-01 10:50:00|171752.2|171662.2|171907.3|171817.3|171918.2|171828.2|171745.7|171655.7|616
1662029700000|2022-09-01 10:55:00|171907.2|171817.2|171752.4|171662.4|171950.7|171860.7|171700.2|171610.2|838
1662030000000|2022-09-01 11:00:00|171753.6|171663.6|171582.6|171492.6|171766.7|171676.7|171575.9|171485.9|718
1662030300000|2022-09-01 11:05:00|171583.8|171493.8|171625.1|171535.1|171703.8|171613.8|171583.8|171493.8|861
1662030600000|2022-09-01 11:10:00|171622.6|171532.6|171656.2|171566.2|171730.4|171640.4|171621.4|171531.4|619
1662030900000|2022-09-01 11:15:00|171656.7|171566.7|171565.1|171475.1|171667.2|171577.2|171483.2|171393.2|636
1662031200000|2022-09-01 11:20:00|171565.4|171475.4|171510.5|171420.5|171570.2|171480.2|171498.2|171408.2|423
1662031500000|2022-09-01 11:25:00|171535.6|171445.6|171405.1|171315.1|171632.4|171542.4|171398.1|171308.1|591
1662031800000|2022-09-01 11:30:00|171404.4|171314.4|171412.2|171322.2|171441.5|171351.5|171321.7|171231.7|649
1662032100000|2022-09-01 11:35:00|171411.7|171321.7|171395|171305|171451.1|171361.1|171381.7|171291.7|744
1662032400000|2022-09-01 11:40:00|171394.5|171304.5|171295.7|171205.7|171427.1|171337.1|171267.5|171177.5|826
1662032700000|2022-09-01 11:45:00|171294.5|171204.5|171290.6|171200.6|171326.4|171236.4|171214|171124|749
1662033000000|2022-09-01 11:50:00|171292.9|171202.9|171329.3|171239.3|171335.5|171245.5|171283.6|171193.6|481
1662033300000|2022-09-01 11:55:00|171330.8|171240.8|171339.7|171249.7|171409.2|171319.2|171302.4|171212.4|501
1662033600000|2022-09-01 12:00:00|171340.4|171250.4|171386.9|171296.9|171415|171325|171253.4|171163.4|732
1662033900000|2022-09-01 12:05:00|171387|171297|171389.9|171299.9|171394.1|171304.1|171325.6|171235.6|641
1662034200000|2022-09-01 12:10:00|171389.1|171299.1|171568.9|171478.9|171578.2|171488.2|171383.7|171293.7|742
1662034500000|2022-09-01 12:15:00|171567.4|171477.4|171438.5|171348.5|171580.7|171490.7|171407.8|171317.8|694
1662034800000|2022-09-01 12:20:00|171444.7|171354.7|171474.6|171384.6|171540.3|171450.3|171428.3|171338.3|731
1662035100000|2022-09-01 12:25:00|171474.5|171384.5|171471.1|171341.1|171595.5|171505.5|171460|171330|658
1662035400000|2022-09-01 12:30:00|171486.6|171356.6|171757.8|171667.8|171764|171674|171429.9|171318.1|858
1662035700000|2022-09-01 12:35:00|171748.4|171658.4|171759.6|171669.6|171813.8|171723.8|171704.6|171614.6|957
1662036000000|2022-09-01 12:40:00|171758|171668|171886.1|171796.1|171942.9|171852.9|171587.6|171497.6|971
1662036300000|2022-09-01 12:45:00|171882.2|171792.2|171698.4|171608.4|171933.3|171843.3|171698.3|171608.3|1025
1662036600000|2022-09-01 12:50:00|171702.7|171612.7|171734.5|171644.5|171805.6|171715.6|171668.1|171578.1|996
1662036900000|2022-09-01 12:55:00|171735.1|171645.1|171599.4|171509.4|171757.9|171667.9|171598|171508|804
1662037200000|2022-09-01 13:00:00|171589.6|171499.6|171366.3|171276.3|171629.5|171539.5|171358|171268|980
1662037500000|2022-09-01 13:05:00|171366.4|171276.4|171336.3|171246.3|171483.3|171393.3|171277.9|171187.9|1007
1662037800000|2022-09-01 13:10:00|171335.3|171245.3|171673.2|171583.2|171673.2|171583.2|171314.9|171224.9|852
1662038100000|2022-09-01 13:15:00|171675.9|171585.9|171710.3|171620.3|171753|171663|171623.4|171533.4|737
1662038400000|2022-09-01 13:20:00|171712.4|171622.4|171704.4|171614.4|171751.9|171661.9|171649.9|171559.9|805
1662038700000|2022-09-01 13:25:00|171704.2|171614.2|171682.4|171592.4|171802.7|171712.7|171624|171534|872
1662039000000|2022-09-01 13:30:00|171685.7|171595.7|171764|171674|171764|171674|171565.7|171475.7|1076
1662039300000|2022-09-01 13:35:00|171763.2|171673.2|171631.7|171541.7|171818|171728|171621.9|171531.9|934
1662039600000|2022-09-01 13:40:00|171630|171540|171665.9|171535.9|171700.3|171570.3|171613.1|171519.5|922
1662039900000|2022-09-01 13:45:00|171665.4|171535.4|171740.1|171650.1|171788.2|171698.2|171643|171535.4|921
1662040200000|2022-09-01 13:50:00|171738.7|171648.7|171542.6|171452.6|171751.4|171661.4|171508.8|171418.8|855
1662040500000|2022-09-01 13:55:00|171546.5|171456.5|171847|171594.1|171853.9|171672.3|171545.9|171455.9|852
1662040800000|2022-09-01 14:00:00|171863.8|171619.2|172323|172233|172358.5|172268.5|171863.8|171600.8|1156
1662041100000|2022-09-01 14:05:00|172322.7|172232.7|172322.7|172232.7|172508|172417.6|172322.7|172232.7|1018
1662041400000|2022-09-01 14:10:00|172298.9|172208.9|172403.3|172313.3|172565.1|172475.1|172266|172176|1042
1662041700000|2022-09-01 14:15:00|172403.6|172313.6|172794.7|172704.7|172815.4|172725.4|172403.6|172313.6|914
1662042000000|2022-09-01 14:20:00|172792.5|172702.5|172553.4|172463.4|172864.8|172774.8|172551|172461|1035
1662042300000|2022-09-01 14:25:00|172549.5|172459.5|172421.7|172331.7|172607.4|172517.4|172333.9|172243.9|999
1662042600000|2022-09-01 14:30:00|172421.4|172331.4|172650.1|172560.1|172672.3|172582.3|172337.1|172247.1|1031
1662042900000|2022-09-01 14:35:00|172650.2|172560.2|172802|172712|172834|172744|172530.8|172440.8|1060
1662043200000|2022-09-01 14:40:00|172799.5|172709.5|172862.3|172772.3|172886.9|172796.9|172697.9|172607.9|888
1662043500000|2022-09-01 14:45:00|172861.2|172771.2|173009|172919|173052.2|172962.2|172855.1|172765.1|1097
1662043800000|2022-09-01 14:50:00|173014|172924|172804.5|172714.5|173023.3|172933.3|172691.6|172601.6|1137
1662044100000|2022-09-01 14:55:00|172806.7|172716.7|173039.6|172949.6|173040.7|172950.7|172793.5|172703.5|1080
1662044400000|2022-09-01 15:00:00|173040|172950|173061.8|172971.8|173084.3|172994.3|172923.3|172833.3|980
1662044700000|2022-09-01 15:05:00|173062.8|172972.8|172709.3|172619.3|173070|172980|172511.4|172421.4|1011
1662045000000|2022-09-01 15:10:00|172709.1|172619.1|172845.2|172755.2|172971.2|172881.2|172597.4|172507.4|911
1662045300000|2022-09-01 15:15:00|172845|172755|172840.9|172750.9|172904.8|172814.8|172734.1|172644.1|907
1662045600000|2022-09-01 15:20:00|172841.7|172751.7|172838.3|172748.3|172919.4|172829.4|172793.6|172703.6|850
1662045900000|2022-09-01 15:25:00|172838.7|172748.7|173071.6|172981.6|173110.7|173020.7|172838.7|172748.7|852
1662046200000|2022-09-01 15:30:00|173073.1|172983.1|172943.1|172853.1|173078.2|172988.2|172860.4|172770.4|830
1662046500000|2022-09-01 15:35:00|172942.5|172852.5|172842.5|172752.5|172942.5|172852.5|172790.1|172700.1|685
1662046800000|2022-09-01 15:40:00|172842.3|172752.3|172930.2|172840.2|172937.6|172847.6|172814|172724|541
1662047100000|2022-09-01 15:45:00|172930.1|172840.1|172986.7|172896.7|173012.9|172922.9|172911|172821|507
1662047400000|2022-09-01 15:50:00|172987.9|172897.9|173019.7|172929.7|173136.7|173046.7|172985.5|172895.5|693
1662047700000|2022-09-01 15:55:00|173020.4|172930.4|172964.3|172874.3|173040.5|172950.5|172956|172866|841
1662048000000|2022-09-01 16:00:00|172962.7|172872.7|172831.1|172741.1|172968.5|172878.5|172805.8|172715.8|915
1662048300000|2022-09-01 16:05:00|172831.6|172741.6|172894.4|172804.4|172954.3|172864.3|172805.4|172715.4|693
1662048600000|2022-09-01 16:10:00|172894|172804|172926|172836|172946.7|172856.7|172791.3|172701.3|756
1662048900000|2022-09-01 16:15:00|172925.4|172835.4|172849.4|172759.4|172926.2|172836.2|172822.1|172732.1|545
1662049200000|2022-09-01 16:20:00|172849.8|172759.8|172942|172852|172954.8|172864.8|172830.1|172740.1|692
1662049500000|2022-09-01 16:25:00|172940.8|172850.8|172886.6|172796.6|172951.5|172861.5|172886.5|172796.5|630
1662049800000|2022-09-01 16:30:00|172886.8|172796.8|172858.7|172768.7|172928.7|172838.7|172855.9|172765.9|675
1662050100000|2022-09-01 16:35:00|172855.3|172765.3|172987.7|172897.7|173018.2|172928.2|172851.4|172761.4|709
1662050400000|2022-09-01 16:40:00|172988|172898|172950.9|172860.9|173003|172913|172947.7|172857.7|435
1662050700000|2022-09-01 16:45:00|172951|172861|172991.5|172901.5|172999.7|172909.7|172940.6|172850.6|410
1662051000000|2022-09-01 16:50:00|172991.4|172901.4|173093.1|173003.1|173096.7|173006.7|172989.4|172899.4|414
1662051300000|2022-09-01 16:55:00|173095.6|173005.6|173169.6|173079.6|173184.5|173094.5|173079.9|172989.9|658
1662051600000|2022-09-01 17:00:00|173168.9|173078.9|173166.7|173076.7|173196.5|173106.5|173157.4|173067.4|613
1662051900000|2022-09-01 17:05:00|173166.6|173076.6|173154.9|173064.9|173311.4|173221.4|173154.9|173064.9|679
1662052200000|2022-09-01 17:10:00|173156.4|173066.4|172991.5|172901.5|173158.8|173068.8|172985.6|172895.6|600
1662052500000|2022-09-01 17:15:00|172992.2|172902.2|172998|172908|173016.7|172926.7|172968.1|172878.1|708
1662052800000|2022-09-01 17:20:00|172998.2|172908.2|172853.5|172763.5|172998.9|172908.9|172836.8|172746.8|626
1662053100000|2022-09-01 17:25:00|172853.2|172763.2|172851.3|172761.3|172933.5|172843.5|172836.7|172730.9|500
1662053400000|2022-09-01 17:30:00|172851|172761|172930.7|172840.7|172932.4|172842.4|172836.5|172746.5|515
1662053700000|2022-09-01 17:35:00|172930.2|172840.2|172923.9|172833.9|172955.1|172856.9|172917.6|172825.1|407
1662054000000|2022-09-01 17:40:00|172945.3|172815.3|172925.4|172835.4|172945.3|172838|172912.7|172815.3|328
1662054300000|2022-09-01 17:45:00|172924.6|172834.6|172996|172906|173010.6|172920.6|172924.6|172834.6|397
1662054600000|2022-09-01 17:50:00|172999.8|172909.8|172933.1|172843.1|172999.8|172909.8|172924|172834|479
1662054900000|2022-09-01 17:55:00|172933.9|172843.9|172930.5|172840.5|172972.8|172882.8|172895.9|172805.9|472
1662055200000|2022-09-01 18:00:00|172930.8|172840.8|172774.3|172684.3|172994.7|172879.4|172769.8|172679.8|546
1662055500000|2022-09-01 18:05:00|172772.3|172682.3|172733|172643|172806.6|172716.6|172692.9|172602.9|803
1662055800000|2022-09-01 18:10:00|172734.2|172644.2|172743.1|172653.1|172756|172666|172712.5|172622.5|567
1662056100000|2022-09-01 18:15:00|172748.2|172658.2|172746.9|172656.9|172760.5|172670.5|172736.3|172646.3|406
1662056400000|2022-09-01 18:20:00|172746.4|172656.4|172623.3|172533.3|172746.4|172656.4|172610|172520|961
1662056700000|2022-09-01 18:25:00|172623.1|172533.1|172714.9|172624.9|172727.2|172637.2|172585|172495|866
1662057000000|2022-09-01 18:30:00|172715|172625|172722.4|172632.4|172736.8|172632.9|172699|172604.4|520
1662057300000|2022-09-01 18:35:00|172722.1|172632.1|172750.7|172660.7|172752.2|172662.2|172685|172595|436
1662057600000|2022-09-01 18:40:00|172751.3|172661.3|172798.9|172708.9|172803.2|172713.2|172742.8|172652.8|476
1662057900000|2022-09-01 18:45:00|172799.1|172709.1|172934.2|172844.2|172938.9|172848.9|172794.4|172704.4|534
1662058200000|2022-09-01 18:50:00|172934.4|172844.4|172906|172816|172942.4|172852.4|172906|172816|830
1662058500000|2022-09-01 18:55:00|172905.3|172815.3|173144.9|173014.9|173169|173045.6|172904.2|172814.2|786
1662058800000|2022-09-01 19:00:00|173160.7|173030.7|172913.9|172823.9|173160.7|173030.7|172864|172734|683
1662059100000|2022-09-01 19:05:00|172913.1|172823.1|172800.9|172670.9|172931|172827.8|172781.2|172670.9|460
1662059400000|2022-09-01 19:10:00|172802.6|172672.6|172729.3|172639.3|172809.3|172701.9|172718.5|172628.5|457
1662059700000|2022-09-01 19:15:00|172729.1|172639.1|172792.7|172702.7|172828.2|172710.4|172725.1|172635.1|529
1662060000000|2022-09-01 19:20:00|172791.9|172701.9|172906.8|172816.8|172942.4|172841.8|172784.5|172694.5|487
1662060300000|2022-09-01 19:25:00|172906.1|172816.1|173003.7|172873.7|173011.5|172881.5|172903.3|172796.7|204
1662060600000|2022-09-01 19:30:00|173000|172870|172988.5|172898.5|173060.9|172962.4|172971|172863.8|352
1662060900000|2022-09-01 19:35:00|172989.5|172899.5|172962.8|172872.8|173013.1|172915.6|172952.1|172840.5|287
1662061200000|2022-09-01 19:40:00|172968.6|172878.6|172991|172901|173026.9|172914.8|172959.5|172858.2|429
1662061500000|2022-09-01 19:45:00|172992.6|172902.6|173002.1|172912.1|173023.1|172921.2|172987.4|172885.7|488
1662061800000|2022-09-01 19:50:00|173004.3|172914.3|172993.8|172903.8|173037.7|172942|172992.9|172883.7|689
1662062100000|2022-09-01 19:55:00|172995.1|172905.1|172886.2|172756.2|172995.2|172905.2|172864|172755.5|593
1662062400000|2022-09-01 20:00:00|172885|172755|172877.7|172787.7|172903|172799.3|172860|172752.3|268
1662062700000|2022-09-01 20:05:00|172876.3|172786.3|172872|172782|172891|172795|172863.1|172756.7|196
1662063000000|2022-09-01 20:10:00|172871.2|172781.2|172802.1|172712.1|172879.8|172789.8|172793.2|172703.2|389
1662063300000|2022-09-01 20:15:00|172802.5|172712.5|172798.5|172708.5|172822|172732|172792.3|172702.3|332
1662063600000|2022-09-01 20:20:00|172793.5|172703.5|172780.7|172690.7|172805.8|172715.8|172775.8|172685.8|261
1662063900000|2022-09-01 20:25:00|172775.4|172685.4|172850|172760|172903.3|172775.3|172774.6|172667.5|329
1662064200000|2022-09-01 20:30:00|172858.6|172768.6|172861|172771|172872.8|172782.8|172838|172748|145
1662064500000|2022-09-01 20:35:00|172878.6|172748.6|172858.9|172728.9|172883.5|172776.6|172833.3|172718.2|149
1662064800000|2022-09-01 20:40:00|172851.4|172721.4|172915.4|172825.4|172945.3|172841.9|172851.4|172721.4|248
1662065100000|2022-09-01 20:45:00|172915.3|172825.3|172923.9|172793.9|172944.9|172829|172894.1|172785.6|183
1662065400000|2022-09-01 20:50:00|172925.3|172795.3|172887.7|172757.7|172959.2|172812.6|172882.9|172749.6|261
1662065700000|2022-09-01 20:55:00|172882.6|172752.6|172934.6|172605.3|172999.5|172785|172857.1|172592.1|387
1662066000000|2022-09-01 21:00:00|172937|172600.2|172888.2|172546.2|173025|172683|172874.3|172532.3|116
1662066300000|2022-09-01 21:05:00|172837.9|172495.9|172899.5|172557.5|172939.3|172597.3|172837.9|172495.9|62
1662066600000|2022-09-01 21:10:00|172933.5|172591.5|172893.7|172551.7|173016.6|172674.6|172835.1|172493.1|128
1662066900000|2022-09-01 21:15:00|172884.7|172542.7|172928|172586|172940.2|172614|172806.4|172464.4|122
1662067200000|2022-09-01 21:20:00|172878.2|172536.2|172868.2|172526.2|172974.3|172632.3|172828.9|172486.9|140
1662067500000|2022-09-01 21:25:00|172882.7|172540.7|172906.9|172564.9|172939.5|172597.5|172806.5|172464.5|111
1662067800000|2022-09-01 21:30:00|172925.8|172583.8|172930.9|172588.9|172972.8|172630.8|172822.6|172480.6|173
1662068100000|2022-09-01 21:35:00|172933.1|172591.1|172931.3|172589.3|172995.4|172653.4|172829|172487|269
1662068400000|2022-09-01 21:40:00|172957.3|172615.3|172911.3|172569.3|172957.3|172615.3|172829.1|172487.1|251
1662068700000|2022-09-01 21:45:00|172868.1|172526.1|172932|172590|172935.2|172593.2|172738.8|172396.8|291
1662069000000|2022-09-01 21:50:00|172930.3|172588.3|172936|172594|172952.5|172610.5|172726.6|172384.6|286
1662069300000|2022-09-01 21:55:00|172933.5|172591.5|172884.9|172542.9|173003.6|172661.6|172683.7|172341.7|237
1662069600000|2022-09-01 22:00:00|172888.2|172546.2|172923.6|172581.6|173054.7|172712.7|172720.5|172378.5|355
1662069900000|2022-09-01 22:05:00|172933.5|172591.5|172896.8|172554.8|172938.8|172629.1|172747.6|172405.6|267
1662070200000|2022-09-01 22:10:00|172902.4|172560.4|172918|172576|172960.3|172623.3|172811.1|172469.1|348
1662070500000|2022-09-01 22:15:00|172904.8|172597.6|172853.1|172511.1|172947.6|172623.9|172793.6|172451.6|209
1662070800000|2022-09-01 22:20:00|172857.8|172515.8|172895.6|172553.6|172969.5|172627.5|172776.7|172434.7|198
1662071100000|2022-09-01 22:25:00|172899.8|172557.8|172891.4|172549.4|172942.2|172600.2|172793.3|172451.3|161
1662071400000|2022-09-01 22:30:00|172886.6|172544.6|172853.3|172511.3|173009.9|172667.9|172782.8|172440.8|198
1662071700000|2022-09-01 22:35:00|172837.7|172495.7|172884.5|172542.5|172964.3|172622.3|172773|172431|192
1662072000000|2022-09-01 22:40:00|172900.2|172558.2|172951.4|172609.4|173045.3|172703.3|172874.5|172532.5|184
1662072300000|2022-09-01 22:45:00|172954.3|172612.3|172942.8|172600.8|172981.4|172639.4|172860.8|172518.8|145
1662072600000|2022-09-01 22:50:00|172971.5|172629.5|172939|172597|172972.9|172644|172875.3|172533.3|168
1662072900000|2022-09-01 22:55:00|172950.5|172608.5|172923.9|172581.9|172976.3|172634.3|172844.7|172502.7|155
1662073200000|2022-09-01 23:00:00|172926.8|172584.8|173053.4|172741.9|173097|172859.5|172847.8|172505.8|340
1662073500000|2022-09-01 23:05:00|173044.2|172760.1|173037.7|172695.7|173105.7|172865.4|172868.8|172526.8|566
1662073800000|2022-09-01 23:10:00|172910.1|172595.3|173017.2|172754.8|173062|172811.6|172880|172589.2|703
1662074100000|2022-09-01 23:15:00|173005.2|172747.8|172972.2|172763.5|173078.3|172838.1|172936.9|172703.5|621
1662074400000|2022-09-01 23:20:00|172968|172838|173072.7|172730.7|173087.6|172845.5|172943|172714.9|644
1662074700000|2022-09-01 23:25:00|173054|172742.6|172981.1|172770.6|173089.3|172847.5|172935.5|172719.7|510
1662075000000|2022-09-01 23:30:00|172984|172728.6|173055.6|172753.6|173098.2|172852.1|172937.5|172721.2|628
1662075300000|2022-09-01 23:35:00|173060.6|172750.4|172931|172690.5|173082.5|172840.1|172931|172640.1|639
1662075600000|2022-09-01 23:40:00|172937.7|172685.1|172864.1|172606.2|173008.2|172762.8|172850.6|172548.3|713
1662075900000|2022-09-01 23:45:00|172859.2|172601.9|172863|172614.2|172935.9|172691|172788.6|172554.8|695
1662076200000|2022-09-01 23:50:00|172868.2|172614.9|172832.2|172490.2|172929.8|172692.7|172752.6|172489|557
1662076500000|2022-09-01 23:55:00|172832.3|172490.3|172822.9|172497.7|172871.3|172638|172732.5|172460.9|354
1662076800000|2022-09-02 00:00:00|172814.8|172552|172784.6|172534.5|172858.6|172620.9|172700.4|172475.9|873
1662077100000|2022-09-02 00:05:00|172739.5|172609.5|172695.1|172468.2|172874.5|172707.7|172648.6|172428.3|844
1662077400000|2022-09-02 00:10:00|172694.5|172468.8|172655.3|172525.3|172713.6|172545.4|172619.6|172419.7|790
1662077700000|2022-09-02 00:15:00|172698.6|172479.1|172661.9|172531.9|172727.7|172548.3|172642.9|172442.1|663
1662078000000|2022-09-02 00:20:00|172660.9|172530.9|172668.4|172538.4|172742.9|172556.7|172628.7|172450.4|627
1662078300000|2022-09-02 00:25:00|172671.6|172541.6|172646.9|172516.9|172722.5|172574.5|172634.4|172442.8|786
1662078600000|2022-09-02 00:30:00|172647|172517|172775.5|172571.6|172802.5|172615.5|172640.8|172444|589
1662078900000|2022-09-02 00:35:00|172775.2|172571.3|172736.3|172606.3|172805.1|172622.6|172716.2|172518.6|407
1662079200000|2022-09-02 00:40:00|172771.7|172564.8|172754.6|172541.3|172780.9|172617.8|172698.5|172501.2|562
1662079500000|2022-09-02 00:45:00|172759.4|172541.8|172821.7|172691.7|172862.2|172701.4|172698.6|172521.5|442
1662079800000|2022-09-02 00:50:00|172824.1|172694.1|172833.6|172594.9|172877.3|172701.8|172780.5|172550.5|645
1662080100000|2022-09-02 00:55:00|172833.8|172595|172839.7|172572.4|172894.1|172678.1|172768.1|172561.5|651
1662080400000|2022-09-02 01:00:00|172841.8|172586.6|172765.2|172559.3|172847.6|172667|172693.4|172470.7|901
1662080700000|2022-09-02 01:05:00|172767.8|172558.1|172775.2|172568|172807.1|172669|172719.1|172532.7|739
1662081000000|2022-09-02 01:10:00|172775|172566.9|172864.6|172734.6|172913.6|172748.1|172729.7|172548.8|547
1662081300000|2022-09-02 01:15:00|172864.8|172734.8|172798.5|172668.5|172871.9|172741.9|172789|172613|630
1662081600000|2022-09-02 01:20:00|172797.4|172667.4|172849.8|172719.8|172906|172726.4|172794|172628.1|573
1662081900000|2022-09-02 01:25:00|172847.9|172717.9|172785.3|172655.3|172892.4|172728.8|172785.3|172655.3|712
1662082200000|2022-09-02 01:30:00|172784.9|172654.9|172851.1|172721.1|172896.8|172723.1|172730.3|172586.6|733
1662082500000|2022-09-02 01:35:00|172852.7|172722.7|172777.8|172647.8|172888.1|172724.9|172772.7|172623.3|743
1662082800000|2022-09-02 01:40:00|172778.1|172648.1|172821.5|172607.6|172846.5|172650.2|172694.7|172519|678
1662083100000|2022-09-02 01:45:00|172850.6|172580.8|172931.1|172706.2|172938.7|172759.3|172766.5|172566.5|822
1662083400000|2022-09-02 01:50:00|172924.9|172712.8|172862.2|172732.2|172943.7|172758|172850.9|172680.7|723
1662083700000|2022-09-02 01:55:00|172861.8|172731.8|172910.8|172709.5|172924.5|172752.4|172836.7|172659.7|729
1662084000000|2022-09-02 02:00:00|172869.6|172739.6|173030.9|172900.9|173047.3|172917.3|172869.6|172687.5|677
1662084300000|2022-09-02 02:05:00|173021|172891|173184.2|173054.2|173190.7|173060.7|173003.9|172852.3|770
1662084600000|2022-09-02 02:10:00|173182.7|173052.7|173021.7|172891.7|173210.1|173052.7|173015.2|172885.2|834
1662084900000|2022-09-02 02:15:00|173021.6|172891.6|173038.9|172908.9|173117.2|172925.7|173020.7|172861.4|743
1662085200000|2022-09-02 02:20:00|173039.9|172909.9|173045.5|172915.5|173101.6|172921.7|173032.2|172868.1|720
1662085500000|2022-09-02 02:25:00|173045.4|172915.4|173011.4|172881.4|173124.8|172994.8|173008.9|172878.9|753
1662085800000|2022-09-02 02:30:00|173009.7|172879.7|172979.6|172849.6|173044.5|172885.7|172937.8|172786.7|812
1662086100000|2022-09-02 02:35:00|172975.9|172845.9|173116.6|172986.6|173141.4|172987.8|172970.1|172840.1|824
1662086400000|2022-09-02 02:40:00|173117.3|172987.3|173147.3|173017.3|173188.9|173032.5|173102.7|172972.7|830
1662086700000|2022-09-02 02:45:00|173146.7|173016.7|173097.6|172967.6|173150.6|173020.6|173004.9|172871.6|879
1662087000000|2022-09-02 02:50:00|173096.3|172966.3|173110.9|172980.9|173136.5|173006.5|173094.3|172964.3|763
1662087300000|2022-09-02 02:55:00|173113.8|172983.8|173113.5|172983.5|173166.9|173002.5|173102.7|172915|724
1662087600000|2022-09-02 03:00:00|173113.6|172983.6|173118.1|172988.1|173132.4|173002.4|173099.2|172969.2|800
1662087900000|2022-09-02 03:05:00|173117.8|172987.8|173028.4|172898.4|173131|173001|173023.1|172893.1|738
1662088200000|2022-09-02 03:10:00|173027.8|172897.8|173023.2|172893.2|173095.8|172929.3|173016.5|172872.5|700
1662088500000|2022-09-02 03:15:00|173023.1|172893.1|173035.1|172905.1|173075.4|172916.1|172964.8|172834.8|721
1662088800000|2022-09-02 03:20:00|173037.8|172907.8|173027.7|172897.7|173116.4|172926.6|173010.8|172833|698
1662089100000|2022-09-02 03:25:00|173027.6|172897.6|173095.3|172965.3|173142.4|172982.8|173019.5|172861.8|750
1662089400000|2022-09-02 03:30:00|173096.1|172966.1|173087.9|172957.9|173125.4|172973.6|173026.8|172846.1|707
1662089700000|2022-09-02 03:35:00|173094.8|172964.8|173082.1|172952.1|173137|172975.6|173073.5|172900.5|596
1662090000000|2022-09-02 03:40:00|173083.8|172953.8|173101.6|172971.6|173140.3|172979.9|173083.8|172915.5|720
1662090300000|2022-09-02 03:45:00|173101.5|172971.5|173094.4|172964.4|173142.9|172980.8|173082.7|172899.4|655
1662090600000|2022-09-02 03:50:00|173093.6|172963.6|173102.9|172972.9|173145.6|172989.3|173075.4|172913.2|665
1662090900000|2022-09-02 03:55:00|173101.4|172971.4|173066.2|172936.2|173159.6|172999.4|173037|172907|701
1662091200000|2022-09-02 04:00:00|173070.5|172940.5|173040.7|172910.7|173074|172944|173028.5|172898.5|700
1662091500000|2022-09-02 04:05:00|173046.1|172916.1|173094.4|172964.4|173123.3|172993.3|173038.3|172908.3|662
1662091800000|2022-09-02 04:10:00|173092|172962|173113.6|172983.6|173188.9|172997.5|173076.9|172905|597
1662092100000|2022-09-02 04:15:00|173112.4|172982.4|173044.8|172914.8|173139.2|172984.4|173044.6|172914.6|652
1662092400000|2022-09-02 04:20:00|173045.2|172915.2|173049.5|172919.5|173091.6|172936.6|173034.5|172884.1|676
1662092700000|2022-09-02 04:25:00|173048.6|172918.6|173044.1|172914.1|173127.9|172977.1|173036|172906|724
1662093000000|2022-09-02 04:30:00|173044.5|172914.5|173116|172986|173126.1|172996.1|173039.4|172907.9|591
1662093300000|2022-09-02 04:35:00|173115.9|172985.9|173115.1|172985.1|173116.7|172986.7|173093.3|172963.3|464
1662093600000|2022-09-02 04:40:00|173114.9|172984.9|173017|172887|173241.9|173111.9|173006.5|172883.4|705
1662093900000|2022-09-02 04:45:00|173016.3|172886.3|173195.8|173065.8|173205.1|173075.1|172986|172856|655
1662094200000|2022-09-02 04:50:00|173198.1|173068.1|173112.5|172982.5|173205.1|173075.1|173107.1|172977.1|442
1662094500000|2022-09-02 04:55:00|173112.6|172982.6|173055.4|172925.4|173131.6|173001.6|173048.3|172918.3|541
1662094800000|2022-09-02 05:00:00|173053.1|172923.1|172978.1|172848.1|173053.5|172923.5|172958.8|172828.8|668
1662095100000|2022-09-02 05:05:00|172977.3|172847.3|172961.6|172831.6|173045.7|172915.7|172953.7|172823.7|704
1662095400000|2022-09-02 05:10:00|172961.1|172831.1|172981.6|172851.6|172995.1|172865.1|172912.2|172782.2|641
1662095700000|2022-09-02 05:15:00|172982.7|172852.7|172971.8|172841.8|173000.4|172870.4|172966.4|172836.4|589
1662096000000|2022-09-02 05:20:00|172977.7|172847.7|172929.6|172799.6|172977.7|172847.7|172906.5|172776.5|697
1662096300000|2022-09-02 05:25:00|172930|172800|172948.9|172818.9|172988|172858|172911.1|172781.1|736
1662096600000|2022-09-02 05:30:00|172950.3|172820.3|172981.8|172851.8|172987.6|172857.6|172922.6|172792.6|753
1662096900000|2022-09-02 05:35:00|172981.9|172851.9|172915.5|172785.5|172992.5|172862.5|172906.9|172776.9|773
1662097200000|2022-09-02 05:40:00|172916.3|172786.3|172931.9|172801.9|172971.1|172841.1|172909.5|172779.5|852
1662097500000|2022-09-02 05:45:00|172932.5|172802.5|172990.5|172860.5|172993.4|172879.8|172931.8|172801.8|771
1662097800000|2022-09-02 05:50:00|172989.3|172859.3|173008|172878|173035.5|172905.5|172934.6|172804.6|693
1662098100000|2022-09-02 05:55:00|173008.5|172878.5|172929.4|172799.4|173123.1|172993.1|172890.5|172760.5|686
1662098400000|2022-09-02 06:00:00|172925.8|172795.8|172841.5|172711.5|173007.9|172877.9|172819.2|172704.6|884
1662098700000|2022-09-02 06:05:00|172840.4|172710.4|172995.6|172865.6|172997.7|172867.7|172839.6|172709.6|823
1662099000000|2022-09-02 06:10:00|172989.2|172859.2|173120.3|172990.3|173133.1|173003.1|172904.3|172796.5|827
1662099300000|2022-09-02 06:15:00|173113|172983|173097.6|173007.6|173244.5|173114.5|173065.3|172975.3|882
1662099600000|2022-09-02 06:20:00|173089.7|172999.7|172914.6|172824.6|173093.5|173003.5|172909.8|172819.8|645
1662099900000|2022-09-02 06:25:00|172914.5|172824.5|172912|172822|173032.3|172902.3|172898.1|172769.7|713
1662100200000|2022-09-02 06:30:00|172918|172828|172871.7|172741.7|173036.3|172906.3|172861.8|172731.8|814
1662100500000|2022-09-02 06:35:00|172865.4|172735.4|172806.7|172676.7|172895.1|172765.1|172695.2|172605.2|656
1662100800000|2022-09-02 06:40:00|172810.4|172680.4|172685.6|172555.6|172830.5|172721.5|172609.5|172519.5|706
1662101100000|2022-09-02 06:45:00|172685|172555|172593.2|172503.2|172708.9|172618.9|172587.2|172497.2|730
1662101400000|2022-09-02 06:50:00|172591.5|172501.5|172622.5|172532.5|172681.3|172563.4|172591.5|172493.8|541
1662101700000|2022-09-02 06:55:00|172621.9|172531.9|172657.6|172527.6|172661.4|172565.4|172602.4|172506.4|797
1662102000000|2022-09-02 07:00:00|172638.1|172548.1|172746.5|172656.5|172868.6|172778.6|172591.6|172501.6|856
1662102300000|2022-09-02 07:05:00|172747.7|172657.7|172828.3|172738.3|172859|172769|172562|172472|888
1662102600000|2022-09-02 07:10:00|172828.1|172738.1|172652.5|172562.5|172828.6|172738.6|172613.4|172523.4|868
1662102900000|2022-09-02 07:15:00|172655.6|172565.6|172738.9|172648.9|172811.5|172721.5|172646.3|172556.3|895
1662103200000|2022-09-02 07:20:00|172739.1|172649.1|172950.9|172860.9|172980.8|172863.5|172665.2|172575.2|825
1662103500000|2022-09-02 07:25:00|172946.6|172856.6|173001.6|172911.6|173017.6|172927.6|172837.7|172747.7|782
1662103800000|2022-09-02 07:30:00|173000.5|172910.5|172999.1|172909.1|173047.6|172957.6|172942.7|172852.7|656
1662104100000|2022-09-02 07:35:00|172999.4|172909.4|172925.8|172835.8|173024.5|172934.5|172923|172833|505
1662104400000|2022-09-02 07:40:00|172926.4|172836.4|172979.1|172889.1|172998.7|172908.7|172884.3|172794.3|633
1662104700000|2022-09-02 07:45:00|172977.3|172887.3|172877.9|172787.9|172983.6|172893.6|172847.2|172757.2|533
1662105000000|2022-09-02 07:50:00|172873.2|172783.2|172929.8|172839.8|172939.4|172847.8|172870.9|172780.9|412
1662105300000|2022-09-02 07:55:00|172930.4|172840.4|172929.5|172839.5|172946.2|172856.2|172922.1|172832.1|300
1662105600000|2022-09-02 08:00:00|172932.3|172842.3|172967.8|172877.8|172990|172900|172926.3|172836.3|687
1662105900000|2022-09-02 08:05:00|172964.6|172874.6|172884.3|172794.3|173015.3|172925.3|172873.5|172783.5|709
1662106200000|2022-09-02 08:10:00|172885.1|172795.1|172942.4|172852.4|172942.9|172852.9|172883.1|172793.1|540
1662106500000|2022-09-02 08:15:00|172944.1|172854.1|172923.5|172833.5|172949.8|172859.8|172882.7|172792.7|737
1662106800000|2022-09-02 08:20:00|172933.7|172843.7|172988.4|172898.4|173017.2|172927.2|172913|172823|771
1662107100000|2022-09-02 08:25:00|172987.9|172897.9|173016.3|172926.3|173023|172933|172927.6|172837.6|655
1662107400000|2022-09-02 08:30:00|173021.6|172931.6|173199.9|173109.9|173215.1|173125.1|172995.6|172905.6|658
1662107700000|2022-09-02 08:35:00|173199.5|173109.5|173055.7|172965.7|173217.8|173127.8|173046.9|172956.9|631
1662108000000|2022-09-02 08:40:00|173052.7|172962.7|173064.5|172974.5|173112.6|173022.6|173038.6|172948.6|744
1662108300000|2022-09-02 08:45:00|173063.9|172973.9|173167.5|173077.5|173175.5|173085.5|173046.1|172956.1|806
1662108600000|2022-09-02 08:50:00|173167.3|173077.3|173116.8|173026.8|173176.1|173086.1|173116|173026|613
1662108900000|2022-09-02 08:55:00|173116.6|173026.6|173227.3|173137.3|173310.3|173220.3|173116|173026|602
1662109200000|2022-09-02 09:00:00|173228.8|173138.8|173242.6|173152.6|173306.1|173216.1|173206.4|173116.4|588
1662109500000|2022-09-02 09:05:00|173241.9|173151.9|173406.9|173316.9|173451.7|173361.7|173236.5|173146.5|547
1662109800000|2022-09-02 09:10:00|173405.9|173315.9|173421.9|173331.9|173476.2|173386.2|173395.9|173305.9|579
1662110100000|2022-09-02 09:15:00|173419.9|173329.9|173449.3|173359.3|173486.7|173396.7|173407.1|173317.1|715
1662110400000|2022-09-02 09:20:00|173450|173360|173484.2|173394.2|173522.5|173432.5|173425.2|173335.2|486
1662110700000|2022-09-02 09:25:00|173485.4|173395.4|173513.3|173423.3|173533.2|173443.2|173451.4|173361.4|573
1662111000000|2022-09-02 09:30:00|173513.4|173423.4|173472.1|173382.1|173523.2|173433.2|173430.2|173340.2|524
1662111300000|2022-09-02 09:35:00|173471.2|173381.2|173335.2|173245.2|173504.6|173414.6|173322.4|173232.4|732
1662111600000|2022-09-02 09:40:00|173335.8|173245.8|173329|173239|173339.7|173249.7|173268.3|173178.3|720
1662111900000|2022-09-02 09:45:00|173329.2|173239.2|173317|173227|173346.5|173256.5|173206.9|173116.9|617
1662112200000|2022-09-02 09:50:00|173323.3|173233.3|173375.7|173285.7|173378.2|173288.2|173213.2|173123.2|529
1662112500000|2022-09-02 09:55:00|173375.8|173285.8|173397.6|173307.6|173444.5|173354.5|173356.2|173266.2|590
1662112800000|2022-09-02 10:00:00|173401|173311|173240.4|173150.4|173475.4|173385.4|173229.7|173139.7|712
1662113100000|2022-09-02 10:05:00|173239.1|173149.1|173102.7|173012.7|173240.2|173150.2|173017|172927|690
1662113400000|2022-09-02 10:10:00|173102.9|173012.9|173221|173131|173233.3|173143.3|173102.6|173012.6|517
1662113700000|2022-09-02 10:15:00|173226.9|173136.9|173301|173211|173311.2|173221.2|173221.5|173131.5|585
1662114000000|2022-09-02 10:20:00|173300.7|173210.7|173409.7|173319.7|173419.6|173329.6|173297.7|173207.7|394
1662114300000|2022-09-02 10:25:00|173410|173320|173346.1|173256.1|173416.9|173326.9|173305.1|173215.1|394
1662114600000|2022-09-02 10:30:00|173345.8|173255.8|173338.4|173248.4|173362.6|173272.6|173311.3|173221.3|352
1662114900000|2022-09-02 10:35:00|173339.2|173249.2|173316.3|173226.3|173351.6|173261.6|173301.8|173211.8|406
1662115200000|2022-09-02 10:40:00|173315.3|173225.3|173338|173248|173352.7|173262.7|173288.9|173198.9|486
1662115500000|2022-09-02 10:45:00|173338.9|173248.9|173293.7|173203.7|173341.4|173251.4|173287|173197|556
1662115800000|2022-09-02 10:50:00|173292|173202|173284.9|173194.9|173308.1|173218.1|173272|173182|359
1662116100000|2022-09-02 10:55:00|173284.6|173194.6|173231.9|173141.9|173295.4|173205.4|173195.2|173105.2|618
1662116400000|2022-09-02 11:00:00|173233.2|173143.2|173194.9|173104.9|173237.8|173147.8|173147.8|173057.8|517
1662116700000|2022-09-02 11:05:00|173194.8|173104.8|173252.6|173162.6|173270.6|173180.6|173194.8|173104.8|628
1662117000000|2022-09-02 11:10:00|173253.2|173163.2|173363|173273|173407.6|173317.6|173212.3|173122.3|716
1662117300000|2022-09-02 11:15:00|173360|173270|173283.8|173193.8|173363.4|173273.4|173264.2|173174.2|548
1662117600000|2022-09-02 11:20:00|173282.9|173192.9|173377.3|173287.3|173392.4|173302.4|173274.2|173184.2|658
1662117900000|2022-09-02 11:25:00|173377.1|173287.1|173327.6|173237.6|173404.7|173314.7|173314.1|173224.1|620
1662118200000|2022-09-02 11:30:00|173324.6|173234.6|173208.3|173118.3|173324.6|173234.6|173154.6|173064.6|681
1662118500000|2022-09-02 11:35:00|173209.6|173119.6|173211.1|173121.1|173223.9|173133.9|173159.8|173069.8|587
1662118800000|2022-09-02 11:40:00|173210.8|173120.8|173226.2|173136.2|173307.4|173217.4|173201.8|173111.8|603
1662119100000|2022-09-02 11:45:00|173226.6|173136.6|172959.5|172869.5|173227.7|173137.7|172950|172860|821
1662119400000|2022-09-02 11:50:00|172961.9|172871.9|172890|172800|173006.3|172916.3|172872.5|172782.5|711
1662119700000|2022-09-02 11:55:00|172888.9|172798.9|172954.9|172864.9|173041.9|172951.9|172888.4|172798.4|765
1662120000000|2022-09-02 12:00:00|172956.8|172866.8|173027.6|172937.6|173030.8|172940.8|172854.3|172764.3|630
1662120300000|2022-09-02 12:05:00|173027|172937|172928|172838|173082.8|172992.8|172850.9|172760.9|668
1662120600000|2022-09-02 12:10:00|172927.5|172837.5|172943.5|172853.5|172946.3|172856.3|172829.1|172739.1|590
1662120900000|2022-09-02 12:15:00|172944.1|172854.1|172861.1|172771.1|172951.4|172861.4|172847.8|172743.9|497
1662121200000|2022-09-02 12:20:00|172860.7|172770.7|172788.2|172698.2|172903|172813|172788.2|172698.2|579
1662121500000|2022-09-02 12:25:00|172789.1|172699.1|173055.1|172713.1|173238.5|172896.5|172714.4|172550.4|656
1662121800000|2022-09-02 12:30:00|173135.5|172793.5|172394.9|172264.9|173135.5|172793.5|172107.1|171961.9|845
1662122100000|2022-09-02 12:35:00|172376.1|172246.1|172454|172324|172529|172403.5|172104|171979.6|848
1662122400000|2022-09-02 12:40:00|172454.4|172324.4|172677.8|172587.8|172718.2|172628.2|172236.7|172124.6|843
1662122700000|2022-09-02 12:45:00|172685.1|172595.1|172775.7|172685.7|172997|172885.8|172587.3|172490.5|840
1662123000000|2022-09-02 12:50:00|172778|172688|172733.3|172643.3|172778|172688|172478.6|172388.6|831
1662123300000|2022-09-02 12:55:00|172732.1|172642.1|172467.1|172377.1|172755.1|172665.1|172464.4|172374.4|841
1662123600000|2022-09-02 13:00:00|172472.6|172382.6|172343.5|172253.5|172609.5|172504.3|172321.4|172231.4|816
1662123900000|2022-09-02 13:05:00|172343.4|172253.4|172120.1|172030.1|172362.3|172272.3|172078.4|171988.4|786
1662124200000|2022-09-02 13:10:00|172118.1|172028.1|172022.8|171932.8|172119.2|172029.2|171893.2|171803.2|770
1662124500000|2022-09-02 13:15:00|172024.5|171934.5|171906.6|171816.6|172030.6|171940.6|171882.5|171779|728
1662124800000|2022-09-02 13:20:00|171913.1|171823.1|171992.9|171902.9|172009.5|171919.5|171871.5|171781.5|698
1662125100000|2022-09-02 13:25:00|171992.5|171902.5|172109.6|172019.6|172199.6|172109.6|171991.3|171901.3|774
1662125400000|2022-09-02 13:30:00|172113.9|172023.9|172407.5|172317.5|172412|172322|172094.2|172004.2|742
1662125700000|2022-09-02 13:35:00|172404.4|172314.4|172269.6|172179.6|172404.7|172314.7|172169.7|172079.7|837
1662126000000|2022-09-02 13:40:00|172269|172179|172504.1|172414.1|172504.1|172414.1|172263.7|172173.7|766
1662126300000|2022-09-02 13:45:00|172503.8|172413.8|172343.8|172253.8|172503.8|172413.8|172242.3|172152.3|799
1662126600000|2022-09-02 13:50:00|172321.4|172231.4|172427.3|172337.3|172442.3|172352.3|172173|172083|784
1662126900000|2022-09-02 13:55:00|172426.8|172336.8|172864.1|172522.1|172931.5|172604|172375.1|172285.1|771
1662127200000|2022-09-02 14:00:00|172754|172412|172726|172636|172988|172858|172526.9|172358.3|742
1662127500000|2022-09-02 14:05:00|172725.7|172635.7|172499.5|172409.5|172730.8|172640.8|172496.4|172406.4|658
1662127800000|2022-09-02 14:10:00|172497.5|172407.5|172226.7|172136.7|172504.7|172414.7|172170.1|172080.1|656
1662128100000|2022-09-02 14:15:00|172225.6|172135.6|172418.4|172328.4|172424.5|172334.5|172181.5|172091.5|795
1662128400000|2022-09-02 14:20:00|172418.3|172328.3|172385.5|172295.5|172476.7|172386.7|172301.9|172211.9|756
1662128700000|2022-09-02 14:25:00|172381.9|172291.9|172143.4|172053.4|172387.1|172297.1|172104.8|172014.8|783
1662129000000|2022-09-02 14:30:00|172151.9|172061.9|172067.2|171977.2|172225.7|172125.4|172042.3|171952.3|759
1662129300000|2022-09-02 14:35:00|172067.4|171977.4|172103.4|172013.4|172137.9|172047.9|172019.7|171929.7|776
1662129600000|2022-09-02 14:40:00|172102.4|172012.4|172045.8|171955.8|172107.9|172017.9|171983.9|171893.9|718
1662129900000|2022-09-02 14:45:00|172047|171957|172185.1|172095.1|172205.2|172115.2|171993.8|171903.8|720
1662130200000|2022-09-02 14:50:00|172183.6|172093.6|172096.7|172006.7|172183.8|172093.8|172029|171939|800
1662130500000|2022-09-02 14:55:00|172103.7|172013.7|172116.5|172026.5|172256.2|172166.2|172076.6|171986.6|741
1662130800000|2022-09-02 15:00:00|172114.6|172024.6|172032.7|171942.7|172180.8|172090.8|172003.3|171913.3|648
1662131100000|2022-09-02 15:05:00|172036.7|171946.7|172180.9|172090.9|172278.3|172188.3|172036.7|171946.7|584
1662131400000|2022-09-02 15:10:00|172182.3|172092.3|172105.8|172015.8|172206.1|172116.1|172104.7|172014.7|626
1662131700000|2022-09-02 15:15:00|172104.4|172014.4|172076|171986|172202.5|172112.5|172071.6|171981.6|497
1662132000000|2022-09-02 15:20:00|172076.5|171986.5|172049.4|171959.4|172129.9|172039.9|171965.4|171875.4|595
1662132300000|2022-09-02 15:25:00|172049|171959|172232.9|172142.9|172284.2|172194.2|172046.8|171956.8|605
1662132600000|2022-09-02 15:30:00|172232.3|172142.3|172206.2|172116.2|172242.5|172152.5|172151|172061|589
1662132900000|2022-09-02 15:35:00|172205.8|172115.8|172216.3|172126.3|172217.1|172127.1|172188.8|172098.8|456
1662133200000|2022-09-02 15:40:00|172216.6|172126.6|172469.9|172379.9|172505.1|172406.5|172214.7|172124.7|651
1662133500000|2022-09-02 15:45:00|172469.2|172379.2|172381.5|172291.5|172469.2|172379.2|172180.8|172069.3|690
1662133800000|2022-09-02 15:50:00|172381.7|172291.7|172419.7|172329.7|172442.4|172352.4|172374.8|172284.8|556
1662134100000|2022-09-02 15:55:00|172419.5|172329.5|172263.3|172173.3|172426.3|172336.3|172254.5|172152.5|676
1662134400000|2022-09-02 16:00:00|172263.8|172173.8|172301.2|172211.2|172313.5|172213.5|172221.6|172091.6|600
1662134700000|2022-09-02 16:05:00|172300.8|172210.8|172397.6|172307.6|172414.2|172324.2|172274.6|172175.8|561
1662135000000|2022-09-02 16:10:00|172397.2|172307.2|172507.8|172417.8|172527.4|172420.5|172396.4|172306.4|659
1662135300000|2022-09-02 16:15:00|172507.6|172417.6|172517.9|172427.9|172528.5|172438.5|172505.7|172415.7|545
1662135600000|2022-09-02 16:20:00|172519.8|172429.8|172647.4|172517.4|172724.4|172622.5|172513.5|172423.5|729
1662135900000|2022-09-02 16:25:00|172646.7|172516.7|172871.9|172781.9|172941.8|172851.8|172645.7|172515.7|760
1662136200000|2022-09-02 16:30:00|172869.9|172779.9|173058.2|172968.2|173151.5|173021.5|172685.2|172555.2|810
1662136500000|2022-09-02 16:35:00|173060.6|172970.6|173071.4|172981.4|173080.6|172990.6|172949.1|172859.1|763
1662136800000|2022-09-02 16:40:00|173070.1|172980.1|173213.8|173123.8|173219.7|173129.7|173069.6|172979.6|738
1662137100000|2022-09-02 16:45:00|173222.4|173132.4|173039.3|172909.3|173328.8|173238.8|172960.3|172851.5|689
1662137400000|2022-09-02 16:50:00|173036.7|172906.7|173126.3|173036.3|173158.6|173061.4|173027.5|172906.7|776
1662137700000|2022-09-02 16:55:00|173128|173038|173102.6|173012.6|173205.5|173115.5|173095.3|173005.3|587
1662138000000|2022-09-02 17:00:00|173102.7|173012.7|173149.3|173059.3|173198.2|173108.2|173086.6|172996.6|710
1662138300000|2022-09-02 17:05:00|173151.3|173061.3|173170.6|173080.6|173198.9|173108.9|173104.8|173014.8|712
1662138600000|2022-09-02 17:10:00|173171.1|173081.1|173245.9|173115.9|173292.7|173202.7|173131.5|173041.5|774
1662138900000|2022-09-02 17:15:00|173244.5|173114.5|173219|173129|173364.2|173274.2|173180.4|173090.4|663
1662139200000|2022-09-02 17:20:00|173218.6|173128.6|173403.7|173313.7|173408.3|173318.3|173218.6|173128.6|647
1662139500000|2022-09-02 17:25:00|173403.6|173313.6|173491.5|173401.5|173518.8|173428.8|173398.1|173308.1|508
1662139800000|2022-09-02 17:30:00|173491.7|173401.7|173379.5|173289.5|173506.3|173416.3|173347|173257|603
1662140100000|2022-09-02 17:35:00|173384.8|173294.8|173398|173268|173407.8|173317.8|173356.4|173256.3|642
1662140400000|2022-09-02 17:40:00|173402.1|173272.1|173284.2|173194.2|173409.5|173311.9|173280.9|173190.9|679
1662140700000|2022-09-02 17:45:00|173286.4|173196.4|173258.9|173168.9|173302.6|173212.6|173225.4|173135.4|761
1662141000000|2022-09-02 17:50:00|173259.4|173169.4|173300.9|173170.9|173388.7|173298.7|173254.4|173164.4|665
1662141300000|2022-09-02 17:55:00|173301.8|173171.8|173145.3|173055.3|173328.3|173238.3|173143.2|173053.2|580
1662141600000|2022-09-02 18:00:00|173144.9|173054.9|173065|172975|173158.7|173068.7|173037.6|172947.6|603
1662141900000|2022-09-02 18:05:00|173063|172973|173068.3|172978.3|173083.1|172993.1|172931.4|172841.4|761
1662142200000|2022-09-02 18:10:00|173068.4|172978.4|173100.7|173010.7|173132.8|173042.8|173035.9|172945.9|713
1662142500000|2022-09-02 18:15:00|173102.2|173012.2|173081.5|172991.5|173131.2|173041.2|173075.2|172985.2|584
1662142800000|2022-09-02 18:20:00|173080.6|172990.6|173083.7|172993.7|173128.8|173038.8|173063.8|172973.8|690
1662143100000|2022-09-02 18:25:00|173083.6|172993.6|173028.8|172938.8|173089.4|172999.4|172941.6|172851.6|752
1662143400000|2022-09-02 18:30:00|173026.5|172936.5|173085.7|172995.7|173093.9|173003.9|173026.5|172936.5|527
1662143700000|2022-09-02 18:35:00|173085|172995|173048.6|172958.6|173091.1|173001.1|172997.4|172907.4|646
1662144000000|2022-09-02 18:40:00|173047.2|172957.2|173054.5|172964.5|173096.4|172985.5|173041.6|172951.6|554
1662144300000|2022-09-02 18:45:00|173056.7|172966.7|173067.1|172977.1|173072.3|172982.3|173041.1|172951.1|352
1662144600000|2022-09-02 18:50:00|173075.5|172985.5|173050.1|172960.1|173075.5|172985.5|173042.3|172952.3|420
1662144900000|2022-09-02 18:55:00|173051.3|172961.3|173113.1|173023.1|173151.1|173046.4|173041.8|172950.4|550
1662145200000|2022-09-02 19:00:00|173119.4|173029.4|172942.5|172852.5|173157|173037.3|172929.5|172810.9|746
1662145500000|2022-09-02 19:05:00|172943.6|172853.6|172866.9|172736.9|172964.2|172858.1|172817.7|172712.9|671
1662145800000|2022-09-02 19:10:00|172870.8|172740.8|172923.1|172793.1|172941.9|172828.8|172843.1|172740.7|638
1662146100000|2022-09-02 19:15:00|172923.8|172793.8|172943.6|172813.6|172949.4|172842.8|172826.9|172717.3|715
1662146400000|2022-09-02 19:20:00|172942.6|172812.6|172989.9|172859.9|173012.7|172882.7|172911.2|172802.3|686
1662146700000|2022-09-02 19:25:00|172992|172862|173011.9|172921.9|173043.7|172929.6|172969.1|172854.4|645
1662147000000|2022-09-02 19:30:00|173012.5|172922.5|173065.7|172935.7|173069.7|172949.7|172987|172880|667
1662147300000|2022-09-02 19:35:00|173068.9|172938.9|173313.2|173183.2|173322|173217.3|173052.8|172922.8|655
1662147600000|2022-09-02 19:40:00|173309.4|173179.4|173327.4|173197.4|173395.5|173299.7|173280.7|173153.9|681
1662147900000|2022-09-02 19:45:00|173326|173196|173355.6|173265.6|173396.5|173277.8|173318.7|173188.7|649
1662148200000|2022-09-02 19:50:00|173357.4|173267.4|173383.2|173253.2|173448.1|173337.6|173352.3|173228|598
1662148500000|2022-09-02 19:55:00|173378.9|173248.9|173321.3|173191.3|173468.5|173346.9|173275.7|173163.2|673
1662148800000|2022-09-02 20:00:00|173321.6|173191.6|173208.2|173078.2|173343.5|173213.5|173152.9|172993|553
1662149100000|2022-09-02 20:05:00|173208.1|173078.1|173195.6|173105.6|173218.2|173105.6|173150.9|173032.4|293
1662149400000|2022-09-02 20:10:00|173195.5|173105.5|173207.9|173077.9|173237.8|173107.8|173195.5|173071|179
1662149700000|2022-09-02 20:15:00|173211|173081|173192.5|173062.5|173215.4|173085.4|173186.5|173056.5|150
1662150000000|2022-09-02 20:20:00|173189.2|173059.2|173153.8|173023.8|173195|173065|173153.8|173023.8|267
1662150300000|2022-09-02 20:25:00|173157.2|173027.2|173065.2|172935.2|173157.2|173027.2|173052.2|172922.2|469
1662150600000|2022-09-02 20:30:00|173067.5|172937.5|173112.2|172982.2|173114.3|172984.3|173040.5|172910.5|285
1662150900000|2022-09-02 20:35:00|173111.6|172981.6|173156.4|172863|173184.7|172984.7|173076.4|172842.1|153
1662151200000|2022-09-02 20:40:00|173081.1|172951.1|173111.2|172981.2|173208|172990.2|173068.3|172843.9|122
1662151500000|2022-09-02 20:45:00|173110.8|172980.8|173159|172847|173191.6|172984|173047.5|172837.1|123
1662151800000|2022-09-02 20:50:00|173067|172937|173067.7|172937.7|173179.1|172945.1|173059.6|172831.6|97
1662152100000|2022-09-02 20:55:00|173069.5|172939.5|173072.5|172942.5|173228|173018.7|173063.1|172831.5|82
1662321600000|2022-09-04 20:00:00|173069.3|172672.3|173069.2|172672.2|173070|172673|173069.2|172672.2|5
1662321900000|2022-09-04 20:05:00|173069.1|172672.1|173069.1|172672.1|173069.1|172672.1|173069.1|172672.1|1
1662322200000|2022-09-04 20:10:00|173069.2|172672.2|173069.2|172672.2|173069.2|172672.2|173069.2|172672.2|1
1662322500000|2022-09-04 20:15:00|173060.7|172663.7|173060.7|172663.7|173060.7|172663.7|173060.7|172663.7|1
1662322800000|2022-09-04 20:20:00|173060.6|172663.6|173060.6|172663.6|173060.6|172663.6|173060.6|172663.6|1
1662323400000|2022-09-04 20:30:00|173095|172698|173095|172698|173095|172698|173095|172698|1
1662325800000|2022-09-04 21:10:00|173070|172723|173070|172723|173070|172723|173070|172723|1
1662328800000|2022-09-04 22:00:00|173347.5|173005.5|173271|172929|173437.1|173095.1|173249|172914.7|232
1662329100000|2022-09-04 22:05:00|173251|172951|173254|172954|173333.9|172991.9|173246|172926.5|100
1662329400000|2022-09-04 22:10:00|173255|172955|172979|172637|173255|172955|172954|172629.7|178
1662329700000|2022-09-04 22:15:00|172979.5|172637.5|173002|172660|173091.1|172749.1|172977.1|172635.1|130
1662330300000|2022-09-04 22:25:00|173024.9|172682.9|172994.7|172652.7|173024.9|172682.9|172994.7|172652.7|2
1662330600000|2022-09-04 22:30:00|172996.6|172654.6|173247.1|172905.1|173309.3|172967.3|172987.4|172645.4|258
1662330900000|2022-09-04 22:35:00|173246|172904|173257|172915|173325.1|172983.1|173210|172868|201
1662331200000|2022-09-04 22:40:00|173255.9|172913.9|173220.3|172878.3|173314.9|172972.9|173216.7|172874.7|197
1662331500000|2022-09-04 22:45:00|173221|172879|173224|172882|173285.9|172943.9|173166.2|172824.2|195
1662331800000|2022-09-04 22:50:00|173272.3|172930.3|173249.2|172907.2|173304.4|172962.4|173164.3|172822.3|159
1662332100000|2022-09-04 22:55:00|173273.8|172931.8|173281.3|172939.3|173305.6|172963.6|173194.4|172852.4|155
1662332400000|2022-09-04 23:00:00|173274.7|172932.7|173221.6|172879.6|173328.8|172986.8|173160.9|172818.9|171
1662332700000|2022-09-04 23:05:00|173299|172957|173234.2|172892.2|173328.2|172986.2|173186.3|172844.3|168
1662333000000|2022-09-04 23:10:00|173233.5|172891.5|173280.8|172938.8|173309|172967|173165|172823|277
1662333300000|2022-09-04 23:15:00|173300.9|172958.9|173297.9|172955.9|173351.5|173009.5|173233.5|172891.5|284
1662333600000|2022-09-04 23:20:00|173279.8|172937.8|173265.1|172923.1|173352.6|173010.6|173231.9|172889.9|210
1662333900000|2022-09-04 23:25:00|173303.5|172961.5|173276|172934|173360.9|173018.9|173249.8|172907.8|239
1662334200000|2022-09-04 23:30:00|173275.1|172933.1|173304.4|172962.4|173354.8|173012.8|173251|172909|267
1662334500000|2022-09-04 23:35:00|173295.8|172953.8|173287.5|172945.5|173404.7|173062.7|173236.8|172894.8|219
1662334800000|2022-09-04 23:40:00|173274.4|172932.4|173304|172962|173347.8|173005.8|173244|172902|241
1662335100000|2022-09-04 23:45:00|173293.4|172951.4|173328.4|172986.4|173390.1|173048.1|173183.1|172841.1|456
1662335400000|2022-09-04 23:50:00|173295.1|172953.1|173257.8|173022.5|173433.1|173091.1|173244.1|172921|556
1662335700000|2022-09-04 23:55:00|173263.1|172996.7|173315.1|173045.3|173342.3|173054.4|173246.4|172930.7|342
1662336000000|2022-09-05 00:00:00|173298.8|173046.8|173169.8|173039.8|173313|173089.4|173143.5|172962.7|643
1662336300000|2022-09-05 00:05:00|173169.3|173039.3|173198.9|172987.8|173223.9|173056.5|173138.2|172962.1|399
1662336600000|2022-09-05 00:10:00|173202.2|172991.9|173148.4|173018.4|173224.2|173044.8|173140.4|172944.6|287
1662336900000|2022-09-05 00:15:00|173145.2|173015.2|173287.3|173065.6|173318.2|173120.5|173137.6|172971.2|582
1662337200000|2022-09-05 00:20:00|173307.6|173051.4|173375.4|173245.4|173435.4|173262.7|173235.8|173046.3|623
1662337500000|2022-09-05 00:25:00|173377|173247|173441.6|173311.6|173508.6|173329.5|173376.1|173200.6|591
1662337800000|2022-09-05 00:30:00|173442|173312|173450.2|173320.2|173542.9|173328.5|173428.7|173256.4|546
1662338100000|2022-09-05 00:35:00|173450.5|173320.5|173480.8|173350.8|173538|173360.5|173449.9|173274.2|338
1662338400000|2022-09-05 00:40:00|173487.5|173357.5|173473.6|173343.6|173528.5|173358.3|173470.4|173315.5|288
1662338700000|2022-09-05 00:45:00|173473.3|173343.3|173440.2|173310.2|173496.1|173355|173376.6|173216.1|571
1662339000000|2022-09-05 00:50:00|173488.5|173278.9|173503.1|173262.1|173506.2|173329.1|173380.1|173198.4|678
1662339300000|2022-09-05 00:55:00|173501.9|173248.9|173453.6|173323.6|173516.9|173330.7|173429.9|173241.4|662
1662339600000|2022-09-05 01:00:00|173448.7|173318.7|173347.9|173134.3|173492.1|173325.3|173256.8|173070.2|655
1662339900000|2022-09-05 01:05:00|173347.8|173134.2|173426.7|173296.7|173493.8|173303.4|173274.7|173080.6|683
1662340200000|2022-09-05 01:10:00|173399|173269|173303|173099|173482.4|173302.5|173263.1|173080.3|664
1662340500000|2022-09-05 01:15:00|173293.5|173092|173341.4|173099.9|173354|173145|173204.3|172984.6|721
1662340800000|2022-09-05 01:20:00|173338.8|173098.5|173396.2|173162.2|173426.8|173228.1|173293.2|173098.5|750
1662341100000|2022-09-05 01:25:00|173389.3|173156.7|173456.3|173233.4|173479.1|173307|173385|173132.5|711
1662341400000|2022-09-05 01:30:00|173460.9|173241.1|173447.9|173212.6|173483|173320.5|173365.6|173180|745
1662341700000|2022-09-05 01:35:00|173443.1|173214.4|173426.9|173214.9|173464.2|173293.5|173374.4|173179.8|700
1662342000000|2022-09-05 01:40:00|173429.4|173214.1|173446.2|173316.2|173533.1|173367|173386.1|173161.2|548
1662342300000|2022-09-05 01:45:00|173442.8|173312.8|173434.8|173304.8|173549.5|173356.8|173418.9|173224.4|746
1662342600000|2022-09-05 01:50:00|173436|173306|173446|173218.7|173477.7|173313.7|173349.8|173174.1|668
1662342900000|2022-09-05 01:55:00|173443.3|173218.5|173462.2|173241.8|173498.3|173303.5|173349.6|173170.9|576
1662343200000|2022-09-05 02:00:00|173460.5|173242.5|173461.9|173247.1|173489.4|173294.1|173339.2|173149.1|665
1662343500000|2022-09-05 02:05:00|173456.5|173245.3|173459.9|173329.9|173499.6|173344.1|173420.9|173221.2|730
1662343800000|2022-09-05 02:10:00|173457.8|173327.8|173454.9|173324.9|173499.6|173343.7|173443.9|173292.2|713
1662344100000|2022-09-05 02:15:00|173456.1|173326.1|173463.2|173333.2|173521.4|173341|173429.6|173256.5|703
1662344400000|2022-09-05 02:20:00|173461.7|173331.7|173533.6|173403.6|173543.8|173413.8|173437.3|173276.3|672
1662344700000|2022-09-05 02:25:00|173538.2|173408.2|173601.9|173471.9|173639.5|173509.5|173520.1|173390.1|640
1662345000000|2022-09-05 02:30:00|173614.2|173484.2|173756.4|173626.4|173792.2|173662.2|173591.6|173427.1|649
1662345300000|2022-09-05 02:35:00|173747.8|173617.8|173750.9|173620.9|173789.6|173659.6|173716.9|173586.9|628
1662345600000|2022-09-05 02:40:00|173749.1|173619.1|173756.6|173626.6|173772.6|173642.6|173736.2|173606.2|643
1662345900000|2022-09-05 02:45:00|173756.4|173626.4|173726.1|173596.1|173766.4|173629.3|173707.2|173544.8|545
1662346200000|2022-09-05 02:50:00|173725.8|173595.8|173665.5|173535.5|173747.7|173617.7|173649.3|173519.3|488
1662346500000|2022-09-05 02:55:00|173660.1|173530.1|173660.5|173530.5|173673.4|173543.4|173651.8|173521.8|582
1662346800000|2022-09-05 03:00:00|173656.9|173526.9|173724|173594|173732.4|173602.4|173652.4|173510.9|554
1662347100000|2022-09-05 03:05:00|173722.9|173592.9|173773.9|173643.9|173798.3|173668.3|173715|173585|515
1662347400000|2022-09-05 03:10:00|173774.1|173644.1|173728.8|173598.8|173774.1|173644.1|173720.5|173590.5|550
1662347700000|2022-09-05 03:15:00|173728.5|173598.5|173674.4|173544.4|173744.6|173614.6|173665.9|173535.9|638
1662348000000|2022-09-05 03:20:00|173672.4|173542.4|173709.1|173579.1|173763.2|173596.4|173666.4|173536.4|528
1662348300000|2022-09-05 03:25:00|173709|173579|173707.4|173577.4|173725.1|173595.1|173697.8|173567.8|587
1662348600000|2022-09-05 03:30:00|173707.8|173577.8|173602.5|173472.5|173715.3|173585.3|173554.6|173424.6|603
1662348900000|2022-09-05 03:35:00|173600|173470|173475.3|173345.3|173626|173496|173471.4|173341.4|607
1662349200000|2022-09-05 03:40:00|173476.1|173346.1|173559.8|173429.8|173575.2|173445.2|173465.1|173335.1|584
1662349500000|2022-09-05 03:45:00|173561.4|173431.4|173520.9|173390.9|173561.4|173431.4|173503.7|173373.7|600
1662349800000|2022-09-05 03:50:00|173520.4|173390.4|173512.3|173382.3|173539.3|173428.9|173508|173378|641
1662350100000|2022-09-05 03:55:00|173512.4|173382.4|173596.7|173466.7|173619.7|173489.7|173497.5|173367.5|685
1662350400000|2022-09-05 04:00:00|173597.1|173467.1|173608|173478|173653.3|173523.3|173577.6|173447.6|620
1662350700000|2022-09-05 04:05:00|173609.2|173479.2|173667.7|173537.7|173709.5|173579.5|173608|173478|585
1662351000000|2022-09-05 04:10:00|173666.2|173536.2|173598.7|173468.7|173670.5|173540.5|173586.5|173456.5|541
1662351300000|2022-09-05 04:15:00|173598.5|173468.5|173668.8|173538.8|173717.9|173561.5|173594.4|173464.4|568
1662351600000|2022-09-05 04:20:00|173670|173540|173544.1|173414.1|173702.8|173572.8|173535.3|173405.3|601
1662351900000|2022-09-05 04:25:00|173544.8|173414.8|173518.5|173388.5|173573.6|173416.3|173492.1|173360.4|476
1662352200000|2022-09-05 04:30:00|173521.3|173391.3|173522.9|173392.9|173572.9|173407.2|173508.5|173366.6|503
1662352500000|2022-09-05 04:35:00|173520.4|173390.4|173559.9|173429.9|173573.3|173439.2|173506.6|173350.9|318
1662352800000|2022-09-05 04:40:00|173560.5|173430.5|173609.1|173479.1|173651.9|173507.9|173558.4|173428.4|570
1662353100000|2022-09-05 04:45:00|173604.2|173474.2|173649.3|173519.3|173662.9|173532.9|173599.7|173469.7|543
1662353400000|2022-09-05 04:50:00|173650|173520|173624.4|173494.4|173656.1|173526.1|173568.4|173438.4|567
1662353700000|2022-09-05 04:55:00|173624.2|173494.2|173624.7|173494.7|173710|173512.2|173615|173451.9|464
1662354000000|2022-09-05 05:00:00|173625.5|173495.5|173709.9|173579.9|173726.9|173596.9|173625.5|173495.5|664
1662354300000|2022-09-05 05:05:00|173715.6|173585.6|173780|173650|173836.7|173672.6|173698.2|173568.2|637
1662354600000|2022-09-05 05:10:00|173779.5|173649.5|173741.8|173611.8|173822.3|173662.8|173716.1|173586.1|588
1662354900000|2022-09-05 05:15:00|173741.9|173611.9|173982.5|173852.5|174023.5|173865.4|173741.9|173611.9|603
1662355200000|2022-09-05 05:20:00|173982.4|173852.4|174119.5|173900.3|174125|173957.2|173980.5|173850.5|426
1662355500000|2022-09-05 05:25:00|174121.4|173907|174049.1|173919.1|174146.7|174016.7|174012.3|173799.7|323
1662355800000|2022-09-05 05:30:00|174050.3|173920.3|174096.1|173877.8|174134.5|173952.1|173999.6|173831|605
1662356100000|2022-09-05 05:35:00|174088.5|173881.8|174121.8|173991.8|174179.2|174012.3|174050.7|173874.4|531
1662356400000|2022-09-05 05:40:00|174125.8|173995.8|174215.1|174085.1|174225.1|174095.1|174078.5|173940.5|384
1662356700000|2022-09-05 05:45:00|174213.8|174083.8|174270.7|174140.7|174346.8|174186.2|174213.7|174083.7|674
1662357000000|2022-09-05 05:50:00|174271.1|174141.1|174308.4|174178.4|174356.9|174195.7|174130|173995.4|702
1662357300000|2022-09-05 05:55:00|174310.9|174180.9|174276.1|174146.1|174384.1|174186.8|174272.6|174126.4|333
1662357600000|2022-09-05 06:00:00|174276.2|174146.2|173944.7|173814.7|174304.1|174180.8|173934.1|173814.6|625
1662357900000|2022-09-05 06:05:00|173949.4|173819.4|173972.7|173842.7|174008.2|173878.2|173926.6|173815|778
1662358200000|2022-09-05 06:10:00|173979.6|173849.6|174005.2|173875.2|174026.1|173918.7|173950.1|173837.6|626
1662358500000|2022-09-05 06:15:00|174002.8|173872.8|173777.1|173647.1|174016.2|173891.8|173737.4|173633.4|669
1662358800000|2022-09-05 06:20:00|173776.3|173646.3|173460.7|173330.7|173789.3|173659.3|173431.7|173286.5|614
1662359100000|2022-09-05 06:25:00|173460.6|173330.6|173463.9|173333.9|173497.5|173364.2|173450.8|173296.6|795
1662359400000|2022-09-05 06:30:00|173460.4|173330.4|173502|173412|173661.7|173514.1|173454.7|173324.7|807
1662359700000|2022-09-05 06:35:00|173501.7|173411.7|173594.8|173464.8|173666.3|173556.1|173498|173408|785
1662360000000|2022-09-05 06:40:00|173594.9|173464.9|173602.9|173472.9|173643.7|173513.7|173502.8|173393.7|777
1662360300000|2022-09-05 06:45:00|173606.9|173476.9|173330.4|173200.4|173629.7|173507.4|173330.4|173200.4|785
1662360600000|2022-09-05 06:50:00|173335.4|173205.4|173247.6|173117.6|173373.6|173243.6|173113.3|173003.2|764
1662360900000|2022-09-05 06:55:00|173249.1|173119.1|173280.2|173150.2|173363.1|173249.5|173233.1|173106.3|751
1662361200000|2022-09-05 07:00:00|173286.9|173156.9|173084.2|172954.2|173290|173160|172870|172740|759
1662361500000|2022-09-05 07:05:00|173083.5|172953.5|173182.1|173092.1|173323.8|173212.1|173082.7|172953.5|790
1662361800000|2022-09-05 07:10:00|173181.8|173091.8|173182.5|173052.5|173199.8|173109.8|173129.6|173024.8|791
1662362100000|2022-09-05 07:15:00|173178.5|173048.5|173233.9|173143.9|173313.7|173193.2|173135.5|173025.6|770
1662362400000|2022-09-05 07:20:00|173235.6|173145.6|173445.5|173315.5|173453.3|173323.3|173232.6|173138.3|651
1662362700000|2022-09-05 07:25:00|173452.9|173322.9|173521.4|173431.4|173537.3|173447.3|173404.8|173280.5|530
1662363000000|2022-09-05 07:30:00|173521.8|173431.8|173321.8|173231.8|173523.3|173433.3|173130.1|173010.2|754
1662363300000|2022-09-05 07:35:00|173322|173232|173347|173257|173354.5|173264.5|173222.3|173126.9|736
1662363600000|2022-09-05 07:40:00|173343.6|173253.6|173258.8|173168.8|173352.5|173262.5|173222|173132|705
1662363900000|2022-09-05 07:45:00|173246.3|173156.3|173254.4|173164.4|173301.2|173205|173198.3|173108.3|683
1662364200000|2022-09-05 07:50:00|173254.6|173164.6|173279.7|173149.7|173373|173283|173239.2|173146.1|680
1662364500000|2022-09-05 07:55:00|173282.8|173152.8|173237.9|173147.9|173298.6|173208.6|173219.2|173129.2|705
1662364800000|2022-09-05 08:00:00|173239.2|173149.2|173344.3|173254.3|173360.2|173270.2|173235.8|173145.8|708
1662365100000|2022-09-05 08:05:00|173343.5|173253.5|173445.6|173355.6|173480.4|173386.1|173339.9|173249.9|560
1662365400000|2022-09-05 08:10:00|173447.6|173357.6|173438.1|173308.1|173503.8|173399.4|173378.2|173248.2|551
1662365700000|2022-09-05 08:15:00|173437.8|173307.8|173265.5|173175.5|173441.3|173311.3|173224.6|173118.3|576
1662366000000|2022-09-05 08:20:00|173265.7|173175.7|173298.8|173208.8|173358.5|173268.5|173242.5|173152.5|516
1662366300000|2022-09-05 08:25:00|173299|173209|173288.1|173198.1|173299|173209|173246.4|173145|672
1662366600000|2022-09-05 08:30:00|173287.9|173197.9|173302.5|173172.5|173365|173262|173285.6|173167.6|703
1662366900000|2022-09-05 08:35:00|173303.8|173173.8|173284.3|173194.3|173309.3|173207.7|173265.6|173160.4|664
1662367200000|2022-09-05 08:40:00|173284.8|173194.8|173264|173174|173286.7|173196.7|173231.2|173134.6|731
1662367500000|2022-09-05 08:45:00|173262.6|173172.6|173278.8|173188.8|173286.7|173196.7|173238.5|173148.5|559
1662367800000|2022-09-05 08:50:00|173278.4|173188.4|173281.1|173191.1|173288.9|173198.9|173262.4|173172.4|556
1662368100000|2022-09-05 08:55:00|173281.3|173191.3|173259.5|173169.5|173288.1|173198.1|173243.5|173137.6|428
1662368400000|2022-09-05 09:00:00|173259|173169|173200.6|173070.6|173270.5|173180.5|173137.8|173007.8|675
1662368700000|2022-09-05 09:05:00|173202.5|173072.5|173111.4|173021.4|173223.9|173111.6|173110.3|173020.3|455
1662369000000|2022-09-05 09:10:00|173111.8|173021.8|173096.9|173006.9|173133.5|173043.5|173090|173000|468
1662369300000|2022-09-05 09:15:00|173096.7|173006.7|173103.9|173013.9|173132.1|173042.1|173090.2|173000.2|475
1662369600000|2022-09-05 09:20:00|173103.3|173013.3|173127.6|173037.6|173140.1|173050.1|173100.8|173010.8|490
1662369900000|2022-09-05 09:25:00|173128.8|173038.8|173123.6|173033.6|173138.5|173048.5|173118|173028|312
1662370200000|2022-09-05 09:30:00|173123.5|173033.5|173169.7|173079.7|173182.1|173092.1|173114.8|173024.8|422
1662370500000|2022-09-05 09:35:00|173170|173080|173116.9|173026.9|173197.2|173107.2|173115.3|173025.3|377
1662370800000|2022-09-05 09:40:00|173114.6|173024.6|173090.8|173000.8|173140.2|173050.2|173084.3|172994.3|415
1662371100000|2022-09-05 09:45:00|173090.6|173000.6|173101.7|173011.7|173118.8|173028.8|173081.9|172991.9|402
1662371400000|2022-09-05 09:50:00|173103.1|173013.1|173087.3|172997.3|173115.2|173025.2|173064.6|172974.6|422
1662371700000|2022-09-05 09:55:00|173085.2|172995.2|173094.8|173004.8|173100.5|173010.5|173039.3|172949.3|448
1662372000000|2022-09-05 10:00:00|173095.1|173005.1|172946.1|172856.1|173098.9|173008.9|172926.4|172836.4|525
1662372300000|2022-09-05 10:05:00|172943.7|172853.7|172883.5|172793.5|172943.7|172853.7|172869.4|172779.4|500
1662372600000|2022-09-05 10:10:00|172883.9|172793.9|172819.9|172729.9|172892.5|172802.5|172810.3|172720.3|619
1662372900000|2022-09-05 10:15:00|172820.4|172730.4|172800.9|172710.9|172834.7|172744.7|172765.6|172675.6|474
1662373200000|2022-09-05 10:20:00|172802.4|172712.4|172701|172611|172804.6|172714.6|172666.6|172576.6|525
1662373500000|2022-09-05 10:25:00|172699|172609|172723|172633|172768.4|172678.4|172683.7|172593.7|577
1662373800000|2022-09-05 10:30:00|172725|172635|172788.7|172698.7|172832.3|172742.3|172721.8|172631.8|660
1662374100000|2022-09-05 10:35:00|172789|172699|172752.7|172662.7|172803.6|172713.6|172730.3|172640.3|560
1662374400000|2022-09-05 10:40:00|172752.8|172662.8|172714.6|172624.6|172753.5|172663.5|172640.4|172550.4|630
1662374700000|2022-09-05 10:45:00|172716.4|172626.4|172751.3|172661.3|172808.1|172679.1|172688.5|172598.5|646
1662375000000|2022-09-05 10:50:00|172750.3|172660.3|172692.1|172602.1|172786.2|172696.2|172670.9|172580.9|590
1662375300000|2022-09-05 10:55:00|172693.2|172603.2|172710.8|172620.8|172759.2|172669.2|172679.9|172589.9|604
1662375600000|2022-09-05 11:00:00|172708.6|172618.6|172569.2|172479.2|172734.7|172644.7|172560.9|172463.7|543
1662375900000|2022-09-05 11:05:00|172569.7|172479.7|172615.8|172525.8|172656.7|172566.7|172566.3|172476.3|611
1662376200000|2022-09-05 11:10:00|172620.8|172530.8|172683.8|172593.8|172738.5|172648.5|172618.4|172528.4|604
1662376500000|2022-09-05 11:15:00|172681.5|172591.5|172655.1|172565.1|172686.8|172596.8|172608.1|172509.9|573
1662376800000|2022-09-05 11:20:00|172654.7|172564.7|172583.3|172493.3|172662.7|172572.7|172567.1|172477.1|648
1662377100000|2022-09-05 11:25:00|172583.9|172493.9|172642.1|172552.1|172723.3|172613|172583.9|172493.9|744
1662377400000|2022-09-05 11:30:00|172640.9|172550.9|172626.5|172536.5|172652.3|172562.3|172597.8|172507.8|743
1662377700000|2022-09-05 11:35:00|172626.7|172536.7|172603.3|172513.3|172656.1|172546.2|172601|172492|577
1662378000000|2022-09-05 11:40:00|172605.5|172515.5|172596.1|172506.1|172651.8|172548.4|172593.5|172494.8|619
1662378300000|2022-09-05 11:45:00|172595.9|172505.9|172624.3|172534.3|172656.8|172566.8|172541.8|172451.8|577
1662378600000|2022-09-05 11:50:00|172623.8|172533.8|172656.7|172566.7|172673.9|172569|172616.3|172520.8|500
1662378900000|2022-09-05 11:55:00|172678.5|172548.5|172569|172479|172680.4|172560.6|172564.9|172474.9|446
1662379200000|2022-09-05 12:00:00|172567.5|172477.5|172424.5|172334.5|172567.5|172477.5|172416.8|172310.4|538
1662379500000|2022-09-05 12:05:00|172426.2|172336.2|172368.7|172238.7|172438.7|172348.7|172321.3|172219.1|671
1662379800000|2022-09-05 12:10:00|172368.2|172238.2|172320.8|172230.8|172435|172326.2|172274.2|172174.8|535
1662380100000|2022-09-05 12:15:00|172318.2|172228.2|172395.8|172305.8|172411.4|172321.4|172312.5|172222.5|590
1662380400000|2022-09-05 12:20:00|172391.6|172301.6|172443.2|172353.2|172463.9|172355.4|172353.5|172263.5|642
1662380700000|2022-09-05 12:25:00|172436.7|172346.7|172487.8|172397.8|172569.3|172479.3|172397.5|172307.5|723
1662381000000|2022-09-05 12:30:00|172488.5|172398.5|172520.8|172430.8|172541.5|172439.1|172477.8|172383.8|621
1662381300000|2022-09-05 12:35:00|172518.9|172428.9|172501.1|172411.1|172522.3|172432.3|172486.2|172396.2|489
1662381600000|2022-09-05 12:40:00|172503|172413|172487.5|172397.5|172520|172430|172484.2|172394.2|625
1662381900000|2022-09-05 12:45:00|172486.5|172396.5|172471.1|172381.1|172508.8|172418.8|172434.4|172344.4|548
1662382200000|2022-09-05 12:50:00|172469.8|172379.8|172465.1|172375.1|172481.6|172391.6|172456.7|172366.7|596
1662382500000|2022-09-05 12:55:00|172466.9|172376.9|172461.4|172371.4|172496.7|172406.7|172459.5|172369.5|450
1662382800000|2022-09-05 13:00:00|172461.2|172371.2|172335.2|172245.2|172461.2|172371.2|172254.6|172164.6|619
1662383100000|2022-09-05 13:05:00|172337|172247|172299.3|172209.3|172337|172247|172283.5|172193.5|616
1662383400000|2022-09-05 13:10:00|172303.8|172213.8|172327.2|172237.2|172358.8|172268.8|172290.4|172200.4|655
1662383700000|2022-09-05 13:15:00|172327.1|172237.1|172310.6|172220.6|172338.4|172248.4|172301.1|172211.1|705
1662384000000|2022-09-05 13:20:00|172314.6|172224.6|172329.9|172239.9|172342.6|172252.6|172299.3|172209.3|682
1662384300000|2022-09-05 13:25:00|172329|172239|172407.4|172317.4|172411.3|172321.3|172327.1|172237.1|558
1662384600000|2022-09-05 13:30:00|172406.8|172316.8|172353.4|172263.4|172434.2|172344.2|172352.8|172262.8|668
1662384900000|2022-09-05 13:35:00|172354|172264|172367.1|172277.1|172412.2|172322.2|172329.5|172239.5|667
1662385200000|2022-09-05 13:40:00|172360.3|172270.3|172343.9|172253.9|172383.5|172293.5|172287.6|172197.6|436
1662385500000|2022-09-05 13:45:00|172347|172257|172426.8|172336.8|172446.8|172356.8|172323.1|172233.1|531
1662385800000|2022-09-05 13:50:00|172427.6|172337.6|172431|172341|172436.8|172346.8|172399.1|172309.1|574
1662386100000|2022-09-05 13:55:00|172431.1|172341.1|172413.3|172323.3|172438.4|172348.4|172405.7|172315.7|639
1662386400000|2022-09-05 14:00:00|172417|172327|172418.6|172328.6|172465.5|172375.5|172410.2|172320.2|570
1662386700000|2022-09-05 14:05:00|172419|172329|172422.5|172332.5|172461.2|172371.2|172416.5|172326.5|708
1662387000000|2022-09-05 14:10:00|172419.6|172329.6|172340.8|172250.8|172455.3|172365.3|172326.2|172236.2|637
1662387300000|2022-09-05 14:15:00|172342.7|172252.7|172239.2|172149.2|172379|172289|172218.5|172128.5|358
1662387600000|2022-09-05 14:20:00|172238.2|172148.2|172252.4|172162.4|172281.4|172191.4|172238.2|172148.2|333
1662387900000|2022-09-05 14:25:00|172254.1|172164.1|172179.1|172089.1|172264.2|172174.2|172165.5|172075.5|436
1662388200000|2022-09-05 14:30:00|172179.4|172089.4|172197.5|172107.5|172239|172149|172165.8|172075.8|403
1662388500000|2022-09-05 14:35:00|172195.9|172105.9|172148.9|172058.9|172199.8|172109.8|172094.6|172004.6|501
1662388800000|2022-09-05 14:40:00|172149.7|172059.7|171990.6|171900.6|172152.9|172062.9|171945.3|171855.3|508
1662389100000|2022-09-05 14:45:00|171992.1|171902.1|171964.1|171874.1|172003.7|171913.7|171927.4|171837.4|464
1662389400000|2022-09-05 14:50:00|171961.5|171871.5|171772.2|171682.2|171988.5|171898.5|171771.1|171681.1|526
1662389700000|2022-09-05 14:55:00|171774.2|171684.2|171841.2|171751.2|171901.5|171811.5|171773.5|171683.5|566
1662390000000|2022-09-05 15:00:00|171840.6|171750.6|171756.8|171666.8|171868.3|171778.3|171755.7|171665.7|597
1662390300000|2022-09-05 15:05:00|171755.5|171665.5|171781|171691|171786.6|171696.6|171725.9|171635.9|432
1662390600000|2022-09-05 15:10:00|171782.4|171692.4|171842.1|171752.1|171850.7|171760.7|171774|171684|287
1662390900000|2022-09-05 15:15:00|171841.8|171751.8|171894.6|171804.6|171982|171892|171815.5|171725.5|646
1662391200000|2022-09-05 15:20:00|171894.4|171804.4|171953|171863|171967.4|171877.4|171892.8|171802.8|462
1662391500000|2022-09-05 15:25:00|171955.7|171865.7|171967.1|171877.1|171971.9|171881.9|171947.3|171857.3|369
1662391800000|2022-09-05 15:30:00|171967.5|171877.5|171976.7|171886.7|171986|171896|171954.2|171864.2|404
1662392100000|2022-09-05 15:35:00|171976.4|171886.4|171978.5|171888.5|171986|171896|171973|171883|338
1662392400000|2022-09-05 15:40:00|171978.9|171888.9|171898.4|171808.4|171980.7|171890.7|171884.4|171794.4|423
1662392700000|2022-09-05 15:45:00|171898.2|171808.2|171706.4|171616.4|171938.7|171848.7|171667.4|171577.4|527
1662393000000|2022-09-05 15:50:00|171708|171618|171687.5|171597.5|171716.4|171626.4|171668.2|171578.2|224
1662393300000|2022-09-05 15:55:00|171685.8|171595.8|171575.7|171485.7|171686|171596|171538.2|171448.2|508
1662393600000|2022-09-05 16:00:00|171579.2|171489.2|171578.1|171448.1|171627.7|171536|171535.2|171440.4|538
1662393900000|2022-09-05 16:05:00|171578.5|171448.5|171494.7|171364.7|171579.1|171476.5|171469.3|171355.2|368
1662394200000|2022-09-05 16:10:00|171493.2|171363.2|171417.7|171287.7|171509.4|171382.5|171404.4|171277.6|391
1662394500000|2022-09-05 16:15:00|171417.5|171287.5|171440.7|171310.7|171448.5|171349.4|171397.3|171267.3|310
1662394800000|2022-09-05 16:20:00|171439.1|171309.1|171397.2|171267.2|171467.6|171337.6|171375.2|171263.7|471
1662395100000|2022-09-05 16:25:00|171392.2|171262.2|171400.9|171270.9|171411|171293.8|171356.5|171256.9|270
1662395400000|2022-09-05 16:30:00|171402.3|171272.3|171409.9|171279.9|171419.2|171321|171373.7|171269.3|367
1662395700000|2022-09-05 16:35:00|171408.9|171278.9|171392.8|171302.8|171424.2|171317.5|171331.9|171241.6|323
1662396000000|2022-09-05 16:40:00|171386.1|171296.1|171400.6|171310.6|171424.2|171314.6|171373.9|171262|236
1662396300000|2022-09-05 16:45:00|171398.2|171308.2|171559.9|171429.9|171571.9|171454.3|171393.7|171303.7|327
1662396600000|2022-09-05 16:50:00|171559.7|171429.7|171526.1|171396.1|171565.2|171443.1|171510.1|171386|295
1662396900000|2022-09-05 16:55:00|171523.9|171393.9|171547.3|171417.3|171567.5|171443.9|171508.9|171378.9|299
1662397200000|2022-09-05 17:00:00|171547|171417|171563.7|171433.7|171596|171464.8|171522.5|171394|445
1662397500000|2022-09-05 17:05:00|171564.5|171434.5|171560.2|171430.2|171584.6|171494.6|171535.2|171417.5|319
1662397800000|2022-09-05 17:10:00|171561|171431|171566.4|171436.4|171602|171441.1|171530.7|171398|251
1662398100000|2022-09-05 17:15:00|171565.8|171435.8|171560.6|171430.6|171572|171456.7|171529.7|171419.4|246
1662398400000|2022-09-05 17:20:00|171561.2|171431.2|171563.4|171433.4|171568.6|171454.6|171534.2|171417.8|235
1662398700000|2022-09-05 17:25:00|171563.2|171433.2|171560.2|171430.2|171604|171447.7|171532.3|171399|246
1662399000000|2022-09-05 17:30:00|171558.4|171428.4|171642.3|171512.3|171662.9|171532.9|171529.9|171399|407
1662399300000|2022-09-05 17:35:00|171642|171512|171641|171511|171674.6|171524.9|171615.8|171449|351
1662399600000|2022-09-05 17:40:00|171639.8|171509.8|171680.1|171550.1|171686.6|171552.7|171604.8|171453.8|386
1662399900000|2022-09-05 17:45:00|171670|171540|171670.1|171540.1|171749|171569.7|171640.5|171499.6|320
1662400200000|2022-09-05 17:50:00|171669.9|171539.9|171719.8|171589.8|171754.9|171598.1|171620.1|171484|251
1662400500000|2022-09-05 17:55:00|171757|171542|171714.2|171584.2|171769.7|171607.5|171705.4|171542|269
1662400800000|2022-09-05 18:00:00|171714.5|171584.5|171759.4|171554.1|171785.9|171655.9|171680.5|171524.7|358
1662401100000|2022-09-05 18:05:00|171773.4|171559.7|171684.1|171554.1|171777.7|171607.1|171684.1|171516.9|460
1662401400000|2022-09-05 18:10:00|171684.3|171554.3|171591.4|171461.4|171755.4|171589.2|171578.2|171427|444
1662401700000|2022-09-05 18:15:00|171589.3|171459.3|171563.3|171433.3|171608.4|171478.4|171553.9|171423.9|450
1662402000000|2022-09-05 18:20:00|171572.6|171442.6|171621.2|171491.2|171672.6|171502.2|171569.1|171439.1|252
1662402300000|2022-09-05 18:25:00|171619.3|171489.3|171631.5|171501.5|171662.6|171504.4|171590.6|171452.1|199
1662402600000|2022-09-05 18:30:00|171594.7|171464.7|171608.8|171478.8|171640|171510|171580.3|171450.3|165
1662402900000|2022-09-05 18:35:00|171606.1|171476.1|171614.8|171484.8|171653.6|171526.5|171597.2|171446.3|175
1662403200000|2022-09-05 18:40:00|171614.6|171484.6|171617.1|171487.1|171670|171506|171588.9|171458.9|151
1662403500000|2022-09-05 18:45:00|171598|171468|171618|171488|171673|171496.1|171581.1|171451|146
1662403800000|2022-09-05 18:50:00|171618.1|171488.1|171600.4|171470.4|171679|171523.9|171592.4|171422.3|223
1662404100000|2022-09-05 18:55:00|171612.8|171482.8|171586.7|171456.7|171676.7|171496.8|171579.6|171421.8|177
1662404400000|2022-09-05 19:00:00|171627|171424.8|171649|171415.6|171679.5|171487.5|171544|171382.8|211
1662404700000|2022-09-05 19:05:00|171646.7|171413.7|171661.3|171428.2|171680.7|171492.1|171581.3|171367.6|198
1662405000000|2022-09-05 19:10:00|171671.7|171436.3|171633.9|171412.3|171678.3|171509.8|171570.5|171378.9|203
1662405300000|2022-09-05 19:15:00|171639.7|171411.5|171591.2|171461.2|171668|171496.5|171549.8|171389.5|215
1662405600000|2022-09-05 19:20:00|171582.9|171452.9|171566.4|171436.4|171678.9|171489.4|171531.4|171381.8|207
1662405900000|2022-09-05 19:25:00|171559.1|171429.1|171567.2|171437.2|171601.3|171445.4|171532.9|171390.8|260
1662406200000|2022-09-05 19:30:00|171564.5|171434.5|171563.4|171433.4|171631.6|171470.9|171542.1|171389.7|276
1662406500000|2022-09-05 19:35:00|171561.5|171431.5|171562.1|171432.1|171630.5|171459.3|171538.4|171393.3|210
1662406800000|2022-09-05 19:40:00|171569|171439|171570.9|171440.9|171642|171459.7|171539.7|171397.5|258
1662407100000|2022-09-05 19:45:00|171573|171443|171550.8|171460.8|171628.5|171472.5|171536.9|171397.4|195
1662407400000|2022-09-05 19:50:00|171574.2|171444.2|171579.6|171449.6|171636|171472.3|171550.9|171353|165
1662407700000|2022-09-05 19:55:00|171578.9|171448.9|171565.2|171435.2|171650|171459.7|171546.7|171369.3|192
1662408000000|2022-09-05 20:00:00|171564.5|171434.5|171581.8|171451.8|171636.2|171457.8|171531.7|171372|190
1662408300000|2022-09-05 20:05:00|171582.6|171452.6|171621.1|171491.1|171676.3|171501.5|171582|171417.5|208
1662408600000|2022-09-05 20:10:00|171621.9|171491.9|171624.5|171494.5|171670.8|171518.6|171597.8|171437.4|166
1662408900000|2022-09-05 20:15:00|171632.3|171502.3|171645.1|171442.6|171692.6|171510.1|171611.3|171422.7|216
1662409200000|2022-09-05 20:20:00|171662|171441.7|171671.6|171451.7|171690|171502.6|171622.6|171411|176
1662409500000|2022-09-05 20:25:00|171676.4|171450.8|171672.1|171447.5|171714|171483.6|171608.7|171415.6|165
1662409800000|2022-09-05 20:30:00|171679.7|171441.3|171679.3|171438.8|171698.3|171515|171595.7|171418|172
1662410100000|2022-09-05 20:35:00|171677.4|171449.5|171667.9|171438|171706.5|171484|171614|171426|200
1662410400000|2022-09-05 20:40:00|171679|171445|171678.7|171470.4|171695.8|171508.2|171635.5|171429.3|139
1662410700000|2022-09-05 20:45:00|171677|171461.4|171699.3|171465.6|171712.8|171476.7|171659.7|171374|228
1662411000000|2022-09-05 20:50:00|171697.4|171461.7|171675.9|171460.9|171719.6|171511.5|171636.2|171422.4|211
1662411300000|2022-09-05 20:55:00|171675.5|171466.8|171824.4|171482.4|171836.9|171511.6|171621.1|171385.1|241
1662411600000|2022-09-05 21:00:00|171827.8|171485.8|171826.8|171484.8|171829.2|171487.2|171818.8|171476.8|31
1662411900000|2022-09-05 21:05:00|171826.5|171484.5|171830.4|171488.4|171835|171559.6|171770.6|171478.5|45
1662412200000|2022-09-05 21:10:00|171820|171478|171861.5|171519.5|171981.6|171639.6|171792|171478|176
1662412500000|2022-09-05 21:15:00|171841.4|171499.4|171847|171505|171963.4|171621.4|171813.7|171488.1|100
1662412800000|2022-09-05 21:20:00|171830.2|171488.2|171898.1|171556.1|171899|171557|171820|171478|58
1662413100000|2022-09-05 21:25:00|171839.5|171497.5|171848.3|171506.3|171898.1|171565.8|171820|171478|136
1662413400000|2022-09-05 21:30:00|171823.5|171481.5|171822.6|171480.6|171845.6|171503.6|171818.4|171476.4|227
1662413700000|2022-09-05 21:35:00|171821.6|171479.6|172033.3|171691.3|172040|171698|171766.9|171424.9|152
1662414000000|2022-09-05 21:40:00|172030.4|171688.4|172013.1|171671.1|172071.8|171729.8|171955.1|171613.1|191
1662414300000|2022-09-05 21:45:00|171960.4|171618.4|171991.9|171649.9|172074.7|171732.7|171899.1|171557.1|186
1662414600000|2022-09-05 21:50:00|171991.8|171649.8|172044.6|171702.6|172096|171754|171901.6|171559.6|195
1662414900000|2022-09-05 21:55:00|171972.9|171630.9|171998.5|171656.5|172070.4|171728.4|171969.5|171627.5|208
1662415200000|2022-09-05 22:00:00|172018.6|171676.6|171894.3|171552.3|172107.8|171765.8|171837.6|171495.6|435
1662415500000|2022-09-05 22:05:00|171894.5|171552.5|171868|171528.2|172065.3|171723.3|171856.5|171514.5|362
1662415800000|2022-09-05 22:10:00|171863.5|171528.1|172019.9|171677.9|172093.6|171751.6|171837.3|171495.3|418
1662416100000|2022-09-05 22:15:00|172015.8|171673.8|171975.2|171633.2|172096|171754|171832.1|171490.1|232
1662416400000|2022-09-05 22:20:00|171977.4|171635.4|171996.6|171654.6|172083.6|171741.6|171909.6|171567.6|217
1662416700000|2022-09-05 22:25:00|171919.3|171577.3|172038.2|171696.2|172065.3|171723.3|171915.4|171573.4|179
1662417000000|2022-09-05 22:30:00|172000.3|171658.3|171961.4|171619.4|172096|171754|171840.4|171498.4|230
1662417300000|2022-09-05 22:35:00|171989.8|171647.8|171907|171565|172089.5|171747.5|171837.5|171495.5|205
1662417600000|2022-09-05 22:40:00|171967|171625|172006.1|171664.1|172058.8|171716.8|171851.8|171509.8|201
1662417900000|2022-09-05 22:45:00|172000|171658|171998.7|171656.7|172052.7|171710.7|171881.9|171539.9|186
1662418200000|2022-09-05 22:50:00|171990.6|171648.6|172033.2|171691.2|172096|171754|171935.6|171593.6|170
1662418500000|2022-09-05 22:55:00|172023.6|171681.6|172025.8|171683.8|172085.6|171743.6|171946.4|171604.4|144
1662418800000|2022-09-05 23:00:00|172055.5|171713.5|171973.2|171631.2|172172|171830|171911.1|171569.1|240
1662419100000|2022-09-05 23:05:00|171997.7|171655.7|171901|171559|172036|171694|171860.6|171518.6|242
1662419400000|2022-09-05 23:10:00|171901.1|171559.1|171916.7|171574.7|171989.5|171647.5|171851.5|171509.5|253
1662419700000|2022-09-05 23:15:00|171904.2|171562.2|171960.3|171618.3|171975.1|171633.1|171888.4|171546.4|249
1662420000000|2022-09-05 23:20:00|171950.9|171608.9|171989|171647|172019.7|171677.7|171858|171516|413
1662420300000|2022-09-05 23:25:00|171983.4|171641.4|171902.1|171560.1|171993.1|171651.1|171721.6|171379.6|250
1662420600000|2022-09-05 23:30:00|171906.6|171564.6|171866.7|171524.7|171945.5|171603.5|171749.1|171407.1|295
1662420900000|2022-09-05 23:35:00|171865.8|171523.8|171871.4|171529.4|171948.4|171606.4|171751.3|171409.3|287
1662421200000|2022-09-05 23:40:00|171869.1|171527.1|171884.5|171542.5|171959.5|171617.5|171835.1|171493.1|252
1662421500000|2022-09-05 23:45:00|171884.7|171542.7|171879.5|171537.5|171942.1|171600.1|171829.3|171487.3|262
1662421800000|2022-09-05 23:50:00|171875.9|171533.9|171904.1|171562.1|171926.1|171584.1|171847.2|171505.2|198
1662422100000|2022-09-05 23:55:00|171895.9|171553.9|171939.4|171597.4|171945.9|171603.9|171840.5|171498.5|190
1662422400000|2022-09-06 00:00:00|171958.1|171616.1|171680.6|171416.1|171958.1|171642|171667.8|171381.9|451
1662422700000|2022-09-06 00:05:00|171680.2|171430.6|171430.1|171193.7|171715.3|171430.9|171392.5|171132.8|481
1662423000000|2022-09-06 00:10:00|171433|171190.5|171319.8|171189.8|171494.2|171308.3|171317.8|171153.1|386
1662423300000|2022-09-06 00:15:00|171320.9|171190.9|171130.5|171000.5|171380|171206|171104.1|170948.5|633
1662423600000|2022-09-06 00:20:00|171129.1|170999.1|171254.8|171124.8|171293.2|171125.4|171116.1|170986.1|729
1662423900000|2022-09-06 00:25:00|171262.6|171132.6|171225.9|171095.9|171331.2|171187.7|171217.7|171063.6|711
1662424200000|2022-09-06 00:30:00|171227.3|171097.3|171107.3|170977.3|171271.3|171104.4|171103.7|170956.2|734
1662424500000|2022-09-06 00:35:00|171109|170979|171023.1|170893.1|171109.6|170979.6|170994.5|170832|697
1662424800000|2022-09-06 00:40:00|171024.6|170894.6|171020.7|170890.7|171063.6|170904.1|170964.4|170782.3|606
1662425100000|2022-09-06 00:45:00|171019.7|170889.7|170996.5|170866.5|171116.3|170910|170976.1|170825.8|646
1662425400000|2022-09-06 00:50:00|170997|170867|170700.7|170481.3|170999.9|170869.9|170656.8|170447.2|680
1662425700000|2022-09-06 00:55:00|170697.3|170488.1|170701.6|170496.8|170758.3|170555.5|170635.1|170422.6|633
1662426000000|2022-09-06 01:00:00|170701.4|170498.2|170821.4|170612.9|170869.2|170669.5|170657|170445.3|598
1662426300000|2022-09-06 01:05:00|170821.1|170612.6|170797.9|170667.9|170844.3|170686.7|170762.8|170580.4|689
1662426600000|2022-09-06 01:10:00|170797.8|170667.8|170839.2|170709.2|170905.9|170740|170773.1|170606.9|428
1662426900000|2022-09-06 01:15:00|170839.6|170709.6|171142|170916.7|171161.4|170976.7|170835.7|170644|685
1662427200000|2022-09-06 01:20:00|171142.3|170923.2|171006.9|170876.9|171151.2|170962.6|170980.6|170795.3|627
1662427500000|2022-09-06 01:25:00|171006.6|170876.6|171031|170804.6|171105.9|170923.4|170973.4|170801.5|713
1662427800000|2022-09-06 01:30:00|171041.9|170830.4|171064.7|170846.6|171104.3|170901.3|170987|170790.6|726
1662428100000|2022-09-06 01:35:00|171064.5|170845.1|171067|170839.7|171130.6|170908|170958.3|170770.8|722
1662428400000|2022-09-06 01:40:00|171059.8|170837.5|171015.6|170885.6|171096.5|170908.2|170979.7|170799.5|734
1662428700000|2022-09-06 01:45:00|171011.5|170881.5|171007.8|170791.1|171083|170904.9|170970.5|170791.1|696
1662429000000|2022-09-06 01:50:00|170967.4|170837.4|171019.9|170889.9|171088.7|170905.3|170942.6|170767.6|695
1662429300000|2022-09-06 01:55:00|171026|170896|171019.2|170889.2|171093.5|170921.3|171009.6|170829.5|678
1662429600000|2022-09-06 02:00:00|171021.1|170891.1|171040.6|170910.6|171084.7|170930.7|171014.5|170833|663
1662429900000|2022-09-06 02:05:00|171040.3|170910.3|171075.7|170945.7|171126.8|170951.3|171035.9|170856.9|686
1662430200000|2022-09-06 02:10:00|171075.1|170945.1|171068.2|170938.2|171119.9|170954.9|171060.1|170897.1|671
1662430500000|2022-09-06 02:15:00|171068.4|170938.4|171060.7|170930.7|171113.8|170950.8|171053.5|170894.2|606
1662430800000|2022-09-06 02:20:00|171059.3|170929.3|171070.5|170940.5|171134.2|170959.7|171048.9|170869.2|644
1662431100000|2022-09-06 02:25:00|171070.7|170940.7|171090.1|170960.1|171115.7|170967.1|171051.2|170879.1|682
1662431400000|2022-09-06 02:30:00|171082.4|170952.4|171216.4|171015.8|171260.6|171092.4|171068.9|170892|698
1662431700000|2022-09-06 02:35:00|171180|171050|171279.7|171149.7|171320|171158.7|171165.1|170976.8|711
1662432000000|2022-09-06 02:40:00|171279.8|171149.8|171188.6|170959.2|171324.1|171154.7|171131.8|170931.9|694
1662432300000|2022-09-06 02:45:00|171192.5|170959.5|171191.2|170955.9|171261.5|171033.6|171119|170912.4|644
1662432600000|2022-09-06 02:50:00|171191.6|170956.1|171144.3|171014.3|171253|171037.1|171143.4|170944.3|598
1662432900000|2022-09-06 02:55:00|171179.8|170963.3|171015.6|170885.6|171230.2|171027.7|171001.2|170843.4|623
1662433200000|2022-09-06 03:00:00|171011.8|170881.8|171111.3|170981.3|171240.1|170997.9|171008.7|170844.4|638
1662433500000|2022-09-06 03:05:00|171111.7|170981.7|171140.8|170936.7|171192.6|170989.6|171080.8|170930.9|596
1662433800000|2022-09-06 03:10:00|171147.3|170939.5|171099.6|170969.6|171180.5|170990.8|171080.1|170916.1|665
1662434100000|2022-09-06 03:15:00|171103.9|170973.9|171097.1|170967.1|171151.5|170980.4|171077.4|170908.8|669
1662434400000|2022-09-06 03:20:00|171094.9|170964.9|171084.5|170954.5|171193.7|170985.1|171074.2|170913.4|536
1662434700000|2022-09-06 03:25:00|171127.1|170923.1|171083.2|170953.2|171174.7|170971.8|171069.4|170913.8|581
1662435000000|2022-09-06 03:30:00|171081.8|170951.8|171099.8|170969.8|171234.7|171009.1|171073.3|170913.5|545
1662435300000|2022-09-06 03:35:00|171098.9|170968.9|171137.7|171007.7|171184.2|171019.4|171089.2|170932.2|493
1662435600000|2022-09-06 03:40:00|171139.6|171009.6|171248|171118|171262.3|171132.3|171135.9|171004.7|658
1662435900000|2022-09-06 03:45:00|171244.6|171114.6|171335.2|171205.2|171335.3|171205.3|171227.8|171091.4|654
1662436200000|2022-09-06 03:50:00|171335|171205|171356.1|171156|171381.6|171206|171311|171151.1|609
1662436500000|2022-09-06 03:55:00|171361.6|171154.1|171310.9|171180.9|171390.7|171209.7|171309.4|171145.6|602
1662436800000|2022-09-06 04:00:00|171310.7|171180.7|171181|171051|171310.7|171180.7|171170.2|171040.2|626
1662437100000|2022-09-06 04:05:00|171180|171050|171175.3|171045.3|171191.3|171061.3|171162.5|171032.5|582
1662437400000|2022-09-06 04:10:00|171170.9|171040.9|171223.3|171093.3|171294.6|171120|171165.1|171035.1|593
1662437700000|2022-09-06 04:15:00|171225.4|171095.4|171246.4|171116.4|171305.4|171136.5|171213.7|171068.4|566
1662438000000|2022-09-06 04:20:00|171242.5|171112.5|171178|171048|171325.1|171150.1|171170.6|171040.6|583
1662438300000|2022-09-06 04:25:00|171181.9|171051.9|171141.7|171011.7|171233.1|171058.6|171129.3|170996|535
1662438600000|2022-09-06 04:30:00|171141.6|171011.6|171256.9|171126.9|171484.3|171244.3|171108.7|171001.7|743
1662438900000|2022-09-06 04:35:00|171273.3|171117.8|171128.9|170998.9|171289|171151.3|171111.7|170935.6|682
1662439200000|2022-09-06 04:40:00|171131.8|171001.8|171206.8|171004.8|171222.7|171036.3|171125.9|170951.1|515
1662439500000|2022-09-06 04:45:00|171206.9|171004.7|171183.4|171053.4|171219.1|171063.8|171118|170984.4|651
1662439800000|2022-09-06 04:50:00|171183.8|171053.8|171222.3|171092.3|171236.8|171106.8|171120.6|170990.6|690
1662440100000|2022-09-06 04:55:00|171221.5|171091.5|171337.8|171166.2|171376.9|171188.9|171216|171054.5|691
1662440400000|2022-09-06 05:00:00|171309.4|171179.4|171330.1|171200.1|171342|171205.4|171287.8|171145|617
1662440700000|2022-09-06 05:05:00|171330.6|171200.6|171392.1|171262.1|171536.9|171391.3|171310.8|171180.8|674
1662441000000|2022-09-06 05:10:00|171391.8|171261.8|171386.1|171256.1|171478|171348|171376.6|171246.6|674
1662441300000|2022-09-06 05:15:00|171386.7|171256.7|171396.3|171266.3|171443.5|171283.2|171371.6|171219.3|560
1662441600000|2022-09-06 05:20:00|171401|171271|171305.6|171175.6|171441.3|171272.3|171276.9|171146.9|683
1662441900000|2022-09-06 05:25:00|171290.4|171160.4|171338.9|171208.9|171407.9|171261.1|171233|171103|663
1662442200000|2022-09-06 05:30:00|171339.5|171209.5|171394.5|171264.5|171400.7|171270.7|171317.5|171187.5|691
1662442500000|2022-09-06 05:35:00|171393.8|171263.8|171297.7|171167.7|171393.9|171263.9|171270.7|171140.7|768
1662442800000|2022-09-06 05:40:00|171294.5|171164.5|171269.3|171139.3|171333.5|171203.5|171260.2|171130.2|679
1662443100000|2022-09-06 05:45:00|171260.4|171130.4|171272|171142|171320.3|171174.3|171254.3|171100|514
1662443400000|2022-09-06 05:50:00|171270|171140|171173.5|171043.5|171293.8|171163.8|171169.3|171039.3|532
1662443700000|2022-09-06 05:55:00|171169.9|171039.9|171239.4|171109.4|171246.2|171116.2|171169.6|171039.6|685
1662444000000|2022-09-06 06:00:00|171239.1|171109.1|171512.8|171382.8|171522|171401|171208.1|171089.1|727
1662444300000|2022-09-06 06:05:00|171502.1|171372.1|171507.1|171377.1|171561.9|171450.1|171471.1|171341.1|696
1662444600000|2022-09-06 06:10:00|171503.9|171373.9|171418.1|171328.1|171507.5|171390.7|171400.7|171290.6|507
1662444900000|2022-09-06 06:15:00|171415.8|171325.8|171435|171305|171471.3|171381.3|171399.7|171285|519
1662445200000|2022-09-06 06:20:00|171446.1|171316.1|171341.9|171211.9|171453.3|171323.3|171332.9|171202.9|521
1662445500000|2022-09-06 06:25:00|171333.7|171203.7|171354|171224|171364.5|171255.5|171279.9|171189.9|701
1662445800000|2022-09-06 06:30:00|171354.9|171224.9|171489.6|171399.6|171536.7|171419.1|171313.6|171207.1|724
1662446100000|2022-09-06 06:35:00|171512.3|171382.3|171410.2|171320.2|171512.9|171397.3|171386.1|171296.1|557
1662446400000|2022-09-06 06:40:00|171409.2|171319.2|171478.7|171388.7|171508.8|171418.8|171390.6|171300.6|724
1662446700000|2022-09-06 06:45:00|171479.2|171389.2|171472.7|171382.7|171506.2|171416.2|171464.9|171374.9|595
1662447000000|2022-09-06 06:50:00|171472.9|171382.9|171468.5|171378.5|171534.2|171444.2|171460.6|171370.6|639
1662447300000|2022-09-06 06:55:00|171468.8|171378.8|171266.7|171176.7|171468.8|171378.8|171222|171132|816
1662447600000|2022-09-06 07:00:00|171261.9|171171.9|171120|171030|171270.8|171180.8|171051.2|170951.5|770
1662447900000|2022-09-06 07:05:00|171119|171029|171244.9|171154.9|171285.5|171195.5|171113.1|171023.1|699
1662448200000|2022-09-06 07:10:00|171252.4|171162.4|170891.1|170801.1|171262.4|171172.4|170864.9|170774.9|818
1662448500000|2022-09-06 07:15:00|170891.4|170801.4|170875.3|170785.3|170954.1|170864.1|170844|170754|811
1662448800000|2022-09-06 07:20:00|170876.2|170786.2|170786.3|170696.3|170936.6|170846.6|170746.5|170656.5|801
1662449100000|2022-09-06 07:25:00|170787.9|170697.9|170940.1|170810.1|170963.3|170873.3|170785.6|170695.6|761
1662449400000|2022-09-06 07:30:00|170930.4|170800.4|171245.4|171115.4|171283.3|171177.4|170928|170798|804
1662449700000|2022-09-06 07:35:00|171241.8|171111.8|171103.9|171013.9|171246|171116|171095.1|171005.1|813
1662450000000|2022-09-06 07:40:00|171100.9|171010.9|171016|170926|171115.8|171025.8|170935.1|170845.1|829
1662450300000|2022-09-06 07:45:00|171019.1|170929.1|171079.9|170989.9|171122.2|171022.2|170912.2|170822.2|803
1662450600000|2022-09-06 07:50:00|171080.2|170990.2|171041.1|170951.1|171092.6|171002.6|170935.3|170845.3|817
1662450900000|2022-09-06 07:55:00|171040.3|170950.3|171128|171038|171203.3|171113.3|171017|170927|775
1662451200000|2022-09-06 08:00:00|171123|171033|171162.7|171072.7|171324|171234|171119.4|171029.4|789
1662451500000|2022-09-06 08:05:00|171161.8|171071.8|171281.8|171191.8|171288.5|171198.5|171147.3|171057.3|783
1662451800000|2022-09-06 08:10:00|171281.6|171191.6|171265.2|171175.2|171309.8|171209.9|171218.2|171128.2|776
1662452100000|2022-09-06 08:15:00|171266.1|171176.1|171179.8|171089.8|171316.1|171210.8|171169.8|171079.8|815
1662452400000|2022-09-06 08:20:00|171180|171090|171214|171124|171256|171166|171172.5|171082.5|791
1662452700000|2022-09-06 08:25:00|171215.2|171125.2|171335.6|171245.6|171338.6|171248.6|171135.3|171045.3|567
1662453000000|2022-09-06 08:30:00|171335.7|171245.7|171374.8|171284.8|171375.3|171285.3|171274.7|171184.7|701
1662453300000|2022-09-06 08:35:00|171367.1|171277.1|171366.7|171276.7|171474.8|171384.8|171336.3|171246.3|821
1662453600000|2022-09-06 08:40:00|171374.1|171284.1|171406.2|171316.2|171413.1|171323.1|171232.3|171142.3|773
1662453900000|2022-09-06 08:45:00|171405.5|171315.5|171519.6|171429.6|171519.6|171429.6|171399.5|171276.5|754
1662454200000|2022-09-06 08:50:00|171491|171401|171329.5|171239.5|171514.6|171424.6|171296.6|171205.8|806
1662454500000|2022-09-06 08:55:00|171330.9|171240.9|171397.3|171307.3|171403.8|171313.8|171313|171218|749
1662454800000|2022-09-06 09:00:00|171397.5|171307.5|171613.8|171523.8|171624.4|171534.4|171397.1|171307.1|797
1662455100000|2022-09-06 09:05:00|171615.7|171525.7|171795.6|171705.6|171795.6|171705.6|171568.3|171478.3|740
1662455400000|2022-09-06 09:10:00|171794.3|171704.3|171730.3|171640.3|171809.4|171719.4|171717.9|171619.9|755
1662455700000|2022-09-06 09:15:00|171729.6|171639.6|171847.7|171757.7|171868.6|171778.6|171724.8|171634.8|715
1662456000000|2022-09-06 09:20:00|171848.2|171758.2|171677.5|171587.5|171895.4|171805.4|171628.9|171538.9|754
1662456300000|2022-09-06 09:25:00|171679.3|171589.3|171686.4|171596.4|171791|171701|171670|171580|795
1662456600000|2022-09-06 09:30:00|171687.3|171597.3|171748.9|171658.9|171777.9|171687.9|171677.2|171587.2|687
1662456900000|2022-09-06 09:35:00|171750.2|171660.2|171744.9|171654.9|171771.3|171681.3|171743.5|171653.5|635
1662457200000|2022-09-06 09:40:00|171747.5|171657.5|171823.5|171733.5|171834.4|171744.4|171693.3|171603.3|661
1662457500000|2022-09-06 09:45:00|171816.2|171726.2|171917.2|171827.2|171927.6|171837.6|171806|171716|589
1662457800000|2022-09-06 09:50:00|171917.8|171827.8|171848.8|171758.8|171922.8|171832.8|171774.3|171684.3|700
1662458100000|2022-09-06 09:55:00|171847.2|171757.2|171857.2|171767.2|171861.5|171771.5|171767.2|171677.2|645
1662458400000|2022-09-06 10:00:00|171855.6|171765.6|171826.3|171736.3|171874.4|171784.4|171825.3|171735.3|677
1662458700000|2022-09-06 10:05:00|171822.3|171732.3|171609.5|171519.5|171822.3|171732.3|171601.1|171511.1|758
1662459000000|2022-09-06 10:10:00|171612|171522|171528.9|171438.9|171614.2|171524.2|171520.4|171430.4|752
1662459300000|2022-09-06 10:15:00|171528.3|171438.3|171475.4|171385.4|171528.5|171438.5|171378.1|171288.1|688
1662459600000|2022-09-06 10:20:00|171476|171386|171399.2|171309.2|171595.5|171505.5|171394.1|171304.1|688
1662459900000|2022-09-06 10:25:00|171398.7|171308.7|171387|171297|171423.7|171333.7|171355.1|171265.1|579
1662460200000|2022-09-06 10:30:00|171387.3|171297.3|171482.9|171392.9|171513.4|171423.4|171387|171297|615
1662460500000|2022-09-06 10:35:00|171482.2|171392.2|171493.2|171403.2|171508.9|171418.9|171414.6|171324.6|612
1662460800000|2022-09-06 10:40:00|171493.8|171403.8|171488.8|171398.8|171525|171423|171475.5|171385.5|690
1662461100000|2022-09-06 10:45:00|171489.3|171399.3|171555.7|171465.7|171570.6|171480.1|171455.5|171351.2|519
1662461400000|2022-09-06 10:50:00|171553|171463|171567.2|171477.2|171613.4|171523.4|171545.3|171455.3|556
1662461700000|2022-09-06 10:55:00|171567.1|171477.1|171479|171389|171582|171492|171478.5|171388.5|684
1662462000000|2022-09-06 11:00:00|171484.9|171394.9|171395.4|171305.4|171512.9|171422.9|171385.2|171295.2|735
1662462300000|2022-09-06 11:05:00|171395.8|171305.8|171396.2|171306.2|171418.7|171328.7|171383.3|171293.3|640
1662462600000|2022-09-06 11:10:00|171396.1|171306.1|171508.4|171418.4|171529.8|171439.8|171388.8|171298.8|685
1662462900000|2022-09-06 11:15:00|171505.3|171415.3|171519.2|171429.2|171541.1|171451.1|171498.2|171408.2|693
1662463200000|2022-09-06 11:20:00|171521.3|171431.3|171874.5|171784.5|171874.5|171784.5|171513|171423|714
1662463500000|2022-09-06 11:25:00|171872.1|171782.1|171914.6|171824.6|171917.5|171827.5|171769.6|171679.6|728
1662463800000|2022-09-06 11:30:00|171914.9|171824.9|172188.5|172098.5|172194.2|172104.2|171914.5|171824.5|716
1662464100000|2022-09-06 11:35:00|172187.5|172097.5|172278.3|172188.3|172333.2|172238.7|172185.8|172095.8|684
1662464400000|2022-09-06 11:40:00|172280.9|172190.9|172389.3|172299.3|172449.6|172359.6|172277.5|172187.5|676
1662464700000|2022-09-06 11:45:00|172392.6|172302.6|172234.4|172144.4|172467.8|172377.8|172231.2|172141.2|686
1662465000000|2022-09-06 11:50:00|172235.5|172145.5|172291.2|172201.2|172319.9|172229.9|172221.4|172131.4|702
1662465300000|2022-09-06 11:55:00|172289.2|172199.2|172351.7|172261.7|172360.2|172270.2|172250.9|172160.9|504
1662465600000|2022-09-06 12:00:00|172353.7|172263.7|172204.5|172114.5|172359.5|172269.5|172180.6|172090.6|696
1662465900000|2022-09-06 12:05:00|172204.6|172114.6|172136.7|172046.7|172292.1|172202.1|172131.9|172041.9|684
1662466200000|2022-09-06 12:10:00|172137|172047|172088|171998|172163.9|172073.9|172069.9|171979.9|617
1662466500000|2022-09-06 12:15:00|172087.4|171997.4|172193.9|172103.9|172194.9|172104.9|172083.5|171993.5|569
1662466800000|2022-09-06 12:20:00|172189.6|172099.6|172294.9|172204.9|172305.4|172215.4|172148.8|172058.8|598
1662467100000|2022-09-06 12:25:00|172293.4|172203.4|172327.4|172237.4|172335|172245|172273.9|172183.9|604
1662467400000|2022-09-06 12:30:00|172326.8|172236.8|172597.5|172507.5|172646.7|172556.7|172323.1|172233.1|764
1662467700000|2022-09-06 12:35:00|172601.8|172511.8|172520.2|172430.2|172678.3|172588.3|172512|172422|683
1662468000000|2022-09-06 12:40:00|172520.5|172430.5|172427.8|172337.8|172547.5|172457.5|172270.7|172180.7|691
1662468300000|2022-09-06 12:45:00|172426.6|172336.6|172551.7|172461.7|172567.4|172477.4|172411.6|172321.6|673
1662468600000|2022-09-06 12:50:00|172542.5|172452.5|172566.2|172476.2|172582.3|172492.3|172466.2|172376.2|630
1662468900000|2022-09-06 12:55:00|172566.5|172476.5|172638.7|172548.7|172648.8|172558.8|172561.2|172471.2|688
1662469200000|2022-09-06 13:00:00|172632.6|172542.6|172890.7|172800.7|172976.8|172886.8|172606|172516|796
1662469500000|2022-09-06 13:05:00|172898|172808|172835.9|172745.9|173048.9|172958.9|172831.8|172741.8|801
1662469800000|2022-09-06 13:10:00|172835.8|172745.8|172790.7|172700.7|172854.2|172764.2|172744.5|172654.5|755
1662470100000|2022-09-06 13:15:00|172793.9|172703.9|172695.8|172605.8|172799.2|172709.2|172597.7|172507.7|699
1662470400000|2022-09-06 13:20:00|172699.2|172609.2|172593.4|172503.4|172756.6|172666.6|172567|172477|670
1662470700000|2022-09-06 13:25:00|172591.6|172501.6|172744.2|172654.2|172765.9|172675.9|172568.9|172478.9|752
1662471000000|2022-09-06 13:30:00|172744.3|172654.3|172792.7|172702.7|172837.1|172747.1|172686.5|172596.5|808
1662471300000|2022-09-06 13:35:00|172794.1|172704.1|172751.6|172661.6|172807.2|172717.2|172651.1|172561.1|809
1662471600000|2022-09-06 13:40:00|172751.9|172661.9|172977|172847|173015.3|172925.3|172751.1|172661.1|766
1662471900000|2022-09-06 13:45:00|172982.8|172852.8|172883|172793|172987.2|172882.6|172785.6|172655.6|825
1662472200000|2022-09-06 13:50:00|172878.7|172788.7|172963.8|172873.8|173018.4|172928.4|172878.7|172788.7|804
1662472500000|2022-09-06 13:55:00|172964.1|172874.1|172945.3|172660.3|172995.8|172902.5|172865.8|172660.3|798
1662472800000|2022-09-06 14:00:00|172965.2|172653.3|173250.7|173120.7|173428.2|173338.2|172926.7|172653.3|810
1662473100000|2022-09-06 14:05:00|173251|173121|173162|173072|173271.4|173181.4|173012.5|172922.5|829
1662473400000|2022-09-06 14:10:00|173166.9|173076.9|172976.1|172886.1|173194.2|173104.2|172970|172880|834
1662473700000|2022-09-06 14:15:00|172978.2|172888.2|172980.5|172890.5|173195.7|173105.7|172954|172858.3|813
1662474000000|2022-09-06 14:20:00|172982.3|172892.3|172926|172836|173209.1|173079.1|172923.2|172833.2|818
1662474300000|2022-09-06 14:25:00|172924.7|172834.7|172955.9|172865.9|172971.9|172866.5|172708.8|172609.7|826
1662474600000|2022-09-06 14:30:00|172951.3|172861.3|172801.9|172711.9|173005.6|172907.5|172798|172708|836
1662474900000|2022-09-06 14:35:00|172802.7|172712.7|172901.3|172811.3|173046.2|172956.2|172782.2|172692.2|828
1662475200000|2022-09-06 14:40:00|172902.1|172812.1|172812.2|172722.2|173013|172912|172784.9|172694.9|821
1662475500000|2022-09-06 14:45:00|172813.6|172723.6|172922|172832|172976.2|172886.2|172794.4|172704.4|830
1662475800000|2022-09-06 14:50:00|172919.3|172829.3|172811.5|172721.5|172955.5|172860.7|172677.7|172565.8|835
1662476100000|2022-09-06 14:55:00|172821.4|172731.4|172815.8|172725.8|172843|172753|172727.8|172637.8|826
1662476400000|2022-09-06 15:00:00|172814.1|172724.1|172586.1|172496.1|172836.4|172746.4|172495.8|172405.8|798
1662476700000|2022-09-06 15:05:00|172585.8|172495.8|172520.4|172430.4|172638.3|172548.3|172494.7|172404.7|788
1662477000000|2022-09-06 15:10:00|172519.4|172429.4|172676|172586|172691.9|172601.9|172509.1|172419.1|744
1662477300000|2022-09-06 15:15:00|172673.9|172583.9|172831.4|172741.4|172847.5|172757.5|172664.7|172574.7|783
1662477600000|2022-09-06 15:20:00|172831|172741|173012|172922|173059|172969|172830.2|172740.2|755
1662477900000|2022-09-06 15:25:00|173013.5|172923.5|172909.9|172819.9|173127|173037|172863.3|172773.3|785
1662478200000|2022-09-06 15:30:00|172910.3|172820.3|172925.9|172795.9|172926.9|172833|172682.1|172592.1|812
1662478500000|2022-09-06 15:35:00|172924.4|172794.4|172848.7|172718.7|173050.8|172942.5|172770.3|172658.3|797
1662478800000|2022-09-06 15:40:00|172850.2|172720.2|172730.9|172640.9|172863.2|172733.2|172677.7|172579.9|763
1662479100000|2022-09-06 15:45:00|172732.5|172642.5|172722.2|172632.2|172763.9|172673.9|172690.8|172600.8|799
1662479400000|2022-09-06 15:50:00|172717.2|172627.2|172722.9|172632.9|172743.3|172653.3|172688.8|172598.8|822
1662479700000|2022-09-06 15:55:00|172724|172634|172697.6|172607.6|172728.3|172638.3|172635.5|172545.5|806
1662480000000|2022-09-06 16:00:00|172706.3|172616.3|172702.6|172612.6|172733.8|172643.8|172645.6|172555.6|811
1662480300000|2022-09-06 16:05:00|172705.6|172615.6|173093.7|172963.7|173126.2|172996.2|172654.7|172564.7|781
1662480600000|2022-09-06 16:10:00|173093.6|172963.6|172965.7|172875.7|173099.1|172969.1|172953.7|172852.8|695
1662480900000|2022-09-06 16:15:00|172972.7|172882.7|172996.6|172906.6|173017.5|172927.5|172956.3|172866.3|809
1662481200000|2022-09-06 16:20:00|172997.5|172907.5|173079.4|172989.4|173104.9|173014.9|172944.1|172854.1|799
1662481500000|2022-09-06 16:25:00|173086.3|172996.3|173061|172971|173124|173034|173037.4|172947.4|785
1662481800000|2022-09-06 16:30:00|173056.4|172966.4|173016.5|172926.5|173070.5|172980.5|172981.3|172891.3|718
1662482100000|2022-09-06 16:35:00|173013.2|172923.2|173024.7|172934.7|173029.6|172939.6|172984.5|172894.5|743
1662482400000|2022-09-06 16:40:00|173024.6|172934.6|173018.1|172928.1|173040.6|172950.6|172985.9|172895.9|605
1662482700000|2022-09-06 16:45:00|173020.1|172930.1|172965.1|172875.1|173033.9|172943.9|172930.8|172840.8|661
1662483000000|2022-09-06 16:50:00|172965.4|172875.4|172976.3|172886.3|173008|172918|172944.6|172854.6|459
1662483300000|2022-09-06 16:55:00|172977|172887|173020.8|172930.8|173026.2|172936.2|172945.4|172855.4|630
1662483600000|2022-09-06 17:00:00|173018.9|172928.9|173079.3|172989.3|173199.5|173109.5|173018.5|172928.5|574
1662483900000|2022-09-06 17:05:00|173077.9|172987.9|173190.1|173100.1|173190.1|173100.1|173049.3|172959.3|490
1662484200000|2022-09-06 17:10:00|173188.9|173098.9|173148.5|173058.5|173202.7|173100.8|173144.3|173038.7|563
1662484500000|2022-09-06 17:15:00|173148.8|173058.8|173093|173003|173150.2|173060.2|173075.9|172985.9|731
1662484800000|2022-09-06 17:20:00|173093.2|173003.2|173094.5|173004.5|173119.9|173029.9|173056.7|172966.7|746
1662485100000|2022-09-06 17:25:00|173094.8|173004.8|173069.2|172979.2|173115|173025|173061.6|172971.6|778
1662485400000|2022-09-06 17:30:00|173071.1|172981.1|173022.7|172932.7|173086.9|172996.9|172941.7|172851.7|765
1662485700000|2022-09-06 17:35:00|173025.4|172935.4|173004.1|172914.1|173047.8|172957.8|172996.1|172906.1|632
1662486000000|2022-09-06 17:40:00|173004.5|172914.5|173067.8|172977.8|173140.4|173050.4|173002.9|172912.9|662
1662486300000|2022-09-06 17:45:00|173068.5|172978.5|173097.2|173007.2|173125.8|173018|173053.1|172963.1|702
1662486600000|2022-09-06 17:50:00|173095.4|173005.4|173002|172912|173102.7|173012.7|172998.7|172908.7|731
1662486900000|2022-09-06 17:55:00|173001.8|172911.8|172991.5|172901.5|173035.4|172945.4|172978.6|172888.6|609
1662487200000|2022-09-06 18:00:00|172990.9|172900.9|173004.5|172914.5|173017.2|172927.2|172973.1|172883.1|593
1662487500000|2022-09-06 18:05:00|173004.4|172914.4|173026.1|172936.1|173046.1|172956.1|173002.7|172912.7|540
1662487800000|2022-09-06 18:10:00|173028.5|172938.5|173041|172951|173086.3|172981.3|172938|172848|712
1662488100000|2022-09-06 18:15:00|173041.2|172951.2|173017.8|172927.8|173050.5|172960.5|173010.6|172920.6|681
1662488400000|2022-09-06 18:20:00|173015.1|172925.1|173026.8|172936.8|173034.3|172944.3|173008.5|172918.5|447
1662488700000|2022-09-06 18:25:00|173027|172937|173026.7|172936.7|173038.3|172948.3|173010.4|172920.4|422
1662489000000|2022-09-06 18:30:00|173027.2|172937.2|173021.5|172931.5|173080.2|172965.7|173009.2|172914.7|696
1662489300000|2022-09-06 18:35:00|173022.1|172932.1|173027.6|172937.6|173056|172954.4|172983|172893|742
1662489600000|2022-09-06 18:40:00|173027.9|172937.9|173022|172932|173050.9|172960.9|173001.3|172911.3|776
1662489900000|2022-09-06 18:45:00|173017.6|172927.6|173052.5|172962.5|173065.8|172975.8|173016.6|172926.6|662
1662490200000|2022-09-06 18:50:00|173052.7|172962.7|173038.8|172948.8|173060.8|172970.8|173037.1|172947.1|575
1662490500000|2022-09-06 18:55:00|173039.1|172949.1|173048.2|172958.2|173069.1|172979.1|173000|172910|529
1662490800000|2022-09-06 19:00:00|173047.7|172957.7|173068.4|172978.4|173073.6|172983.6|173007.3|172917.3|534
1662491100000|2022-09-06 19:05:00|173068.6|172978.6|173062.9|172972.9|173074.8|172984.8|173061.9|172971.9|585
1662491400000|2022-09-06 19:10:00|173063.4|172973.4|173061.2|172971.2|173071.7|172981.7|173058.2|172968.2|560
1662491700000|2022-09-06 19:15:00|173062.4|172972.4|173024.8|172934.8|173067.8|172977.8|172975.6|172885.6|617
1662492000000|2022-09-06 19:20:00|173024.9|172934.9|173024.6|172934.6|173072.1|172982.1|173020.2|172930.2|573
1662492300000|2022-09-06 19:25:00|173029.5|172939.5|173051.9|172961.9|173062.1|172972.1|172991.4|172901.4|673
1662492600000|2022-09-06 19:30:00|173055|172965|173076.3|172986.3|173098|172997.4|173042.1|172952.1|438
1662492900000|2022-09-06 19:35:00|173075.6|172985.6|173080.4|172990.4|173082|172992|173005.8|172915.8|533
1662493200000|2022-09-06 19:40:00|173080.7|172990.7|173097.2|173007.2|173111|173021|173046.1|172956.1|552
1662493500000|2022-09-06 19:45:00|173096.5|173006.5|173054|172964|173127.8|173016.5|173052.6|172962.6|394
1662493800000|2022-09-06 19:50:00|173070.4|172980.4|173201.9|173111.9|173232.3|173142.3|173070.4|172980.4|340
1662494100000|2022-09-06 19:55:00|173200.4|173110.4|173023.5|172933.5|173220.5|173130.5|173013.3|172923.3|586
1662494400000|2022-09-06 20:00:00|173023|172933|173085.7|172995.7|173103|173013|173013.5|172923.5|432
1662494700000|2022-09-06 20:05:00|173085.5|172995.5|173078.5|172988.5|173106.9|173016.9|173075.8|172985.8|482
1662495000000|2022-09-06 20:10:00|173081|172991|173090.3|173000.3|173096.4|173006.4|173074.4|172984.4|233
1662495300000|2022-09-06 20:15:00|173085.6|172995.6|173082.7|172992.7|173099.8|173009.8|173078.5|172988.5|199
1662495600000|2022-09-06 20:20:00|173080.2|172990.2|173082.8|172992.8|173092.8|173002.8|173076.3|172986.3|264
1662495900000|2022-09-06 20:25:00|173082.3|172992.3|173083.8|172993.8|173087.6|172997.6|173076.8|172986.8|301
1662496200000|2022-09-06 20:30:00|173083.6|172993.6|173083.5|172993.5|173087.4|172997.4|173076.6|172986.6|97
1662496500000|2022-09-06 20:35:00|173081.3|172991.3|173081|172991|173087.5|172997.5|173077|172987|100
1662496800000|2022-09-06 20:40:00|173076.5|172986.5|173024.4|172894.4|173083.1|172991.7|172998.5|172880|193
1662497100000|2022-09-06 20:45:00|173023.7|172893.7|173031.2|172901.2|173052.9|172924.5|173001|172890.6|158
1662497400000|2022-09-06 20:50:00|173040.4|172910.4|173018.7|172888.7|173045.9|172936.4|172992.5|172888|145
1662497700000|2022-09-06 20:55:00|173036.9|172906.9|173079.3|172949.3|173174.7|172973.2|173005.5|172798.5|177
1662498000000|2022-09-06 21:00:00|173159.8|172865.4|173111.1|172901.7|173189.6|172903.6|173109.1|172834.4|32
1662498300000|2022-09-06 21:05:00|173121.2|172891.4|173148.9|172866.8|173162.1|172940.7|173070.6|172850.7|44
1662498600000|2022-09-06 21:10:00|173178.6|172836.6|173041.4|172699.4|173178.8|172880|172905.9|172563.9|169
1662498900000|2022-09-06 21:15:00|173032|172690|173098.9|172756.9|173103.8|172761.8|173017.6|172675.6|126
1662499200000|2022-09-06 21:20:00|173068.3|172726.3|173016.5|172674.5|173119.9|172777.9|173016.5|172674.5|106
1662499500000|2022-09-06 21:25:00|173066.5|172724.5|173130.9|172788.9|173224.2|172882.2|172974.8|172632.8|184
1662499800000|2022-09-06 21:30:00|173135.2|172793.2|173015.2|172673.2|173141.8|172799.8|172961.8|172619.8|245
1662500100000|2022-09-06 21:35:00|173044.7|172702.7|173107.6|172765.6|173169|172827|172962.9|172620.9|226
1662500400000|2022-09-06 21:40:00|173117.4|172775.4|173108.7|172766.7|173192.2|172850.2|173084.9|172742.9|192
1662500700000|2022-09-06 21:45:00|173120.7|172778.7|173147|172805|173184|172842|173097|172755|204
1662501000000|2022-09-06 21:50:00|173147.1|172805.1|173195.3|172853.3|173347.2|173005.2|173129.3|172787.3|468
1662501300000|2022-09-06 21:55:00|173219.1|172877.1|173214.1|172872.1|173225|172883|173150.4|172808.4|194
1662501600000|2022-09-06 22:00:00|173218.9|172876.9|173167.9|172825.9|173236.8|172894.8|172976.3|172634.3|296
1662501900000|2022-09-06 22:05:00|173147|172805|173189.1|172847.1|173263.4|172921.4|173107|172765|243
1662502200000|2022-09-06 22:10:00|173182.1|172840.1|173159.9|172817.9|173220.2|172878.2|173099|172757|197
1662502500000|2022-09-06 22:15:00|173159|172817|173175.9|172833.9|173223.5|172881.5|173153.7|172811.7|188
1662502800000|2022-09-06 22:20:00|173172.4|172830.4|173148.4|172806.4|173221.2|172879.2|173140.6|172798.6|178
1662503100000|2022-09-06 22:25:00|173148.9|172806.9|173150.4|172808.4|173197.9|172855.9|173145|172803|174
1662503400000|2022-09-06 22:30:00|173145.2|172803.2|173172|172830|173190.9|172848.9|173122.8|172780.8|188
1662503700000|2022-09-06 22:35:00|173171.7|172829.7|173150.9|172808.9|173177.4|172835.4|173133.2|172791.2|137
1662504000000|2022-09-06 22:40:00|173150.6|172808.6|173149|172807|173183|172841|173133.8|172791.8|183
1662504300000|2022-09-06 22:45:00|173150|172808|173132.3|172790.3|173205.1|172863.1|173076.3|172734.3|251
1662504600000|2022-09-06 22:50:00|173129.7|172787.7|173168|172826|173310|172968|173104.8|172762.8|196
1662504900000|2022-09-06 22:55:00|173160.7|172818.7|173168|172826|173366.2|173024.2|173143.5|172801.5|180
1662505200000|2022-09-06 23:00:00|173159.3|172817.3|173288|172961|173308.1|172988.1|173142|172800|330
1662505500000|2022-09-06 23:05:00|173273.5|172970.5|173331.8|173047.5|173352.6|173060.8|173205|172914.7|577
1662505800000|2022-09-06 23:10:00|173336.1|173036.1|173299.6|173011.2|173350.7|173066.6|173197.1|172954.3|722
1662506100000|2022-09-06 23:15:00|173296.3|173012.3|173273|173003.9|173300.7|173048.3|173175.5|172967|640
1662506400000|2022-09-06 23:20:00|173272.3|173001.7|173249.4|173000.4|173291.5|173021.8|173212.5|172971.4|577
1662506700000|2022-09-06 23:25:00|173256.5|172994|173280.6|173006|173293.9|173046.9|173175|172970|640
1662507000000|2022-09-06 23:30:00|173270.2|173007.1|173251.5|173001.9|173294.7|173027.4|173219.7|172973.9|689
1662507300000|2022-09-06 23:35:00|173259.5|173001.5|173262.5|173000.2|173288.5|173022.8|173229.9|172979.1|712
1662507600000|2022-09-06 23:40:00|173260|173002.1|173254.1|173000.8|173286.9|173046.7|173176.7|172963.7|678
1662507900000|2022-09-06 23:45:00|173252.9|172999.6|173258.5|172994.9|173275.5|173045.4|173175.4|172974.3|661
1662508200000|2022-09-06 23:50:00|173258.1|172994.8|173255.3|173020.6|173269.9|173049|173171.5|172973.2|624
1662508500000|2022-09-06 23:55:00|173263.1|173009.5|173244.6|173004.2|173294.3|173027.1|173219.7|172979|686
1662508800000|2022-09-07 00:00:00|173244.1|173003.4|173277.7|173060.5|173354.9|173118|173192.7|173003.4|751
1662509100000|2022-09-07 00:05:00|173272.5|173063.5|173250.2|173049.7|173286|173102|173188|173014.5|740
1662509400000|2022-09-07 00:10:00|173212.3|173082.3|173311.7|173181.7|173363.7|173193.7|173198.3|173011|779
1662509700000|2022-09-07 00:15:00|173312.7|173182.7|173466.8|173255.2|173539.2|173359.2|173292.9|173162.9|787
1662510000000|2022-09-07 00:20:00|173466.4|173254|173566.7|173436.7|173584.4|173454.4|173410.6|173234|778
1662510300000|2022-09-07 00:25:00|173567.7|173437.7|173546.6|173416.6|173600.4|173442|173533.8|173363.4|702
1662510600000|2022-09-07 00:30:00|173548.6|173418.6|173581.9|173451.9|173599.2|173477.9|173534.7|173404.7|745
1662510900000|2022-09-07 00:35:00|173586.4|173456.4|173552.9|173422.9|173604|173466.6|173552.9|173400.2|704
1662511200000|2022-09-07 00:40:00|173551.4|173421.4|173569|173439|173600.6|173449.2|173546.8|173390.5|723
1662511500000|2022-09-07 00:45:00|173566.8|173436.8|173577|173447|173602.1|173463.4|173551.7|173381.3|764
1662511800000|2022-09-07 00:50:00|173576.5|173446.5|173573.4|173443.4|173582.2|173452.2|173547.2|173417.2|758
1662512100000|2022-09-07 00:55:00|173575.6|173445.6|173574.5|173444.5|173593.4|173472.2|173550|173428.5|723
1662512400000|2022-09-07 01:00:00|173576.9|173446.9|173533|173403|173585.8|173455.8|173502.4|173383.5|774
1662512700000|2022-09-07 01:05:00|173537.1|173407.1|173636.2|173506.2|173652.3|173522.3|173524.8|173394.8|679
1662513000000|2022-09-07 01:10:00|173639.9|173509.9|173625.4|173495.4|173659.8|173529.8|173611.6|173481.6|678
1662513300000|2022-09-07 01:15:00|173625.7|173495.7|173621.8|173491.8|173643.4|173513.4|173601.8|173471.8|617
1662513600000|2022-09-07 01:20:00|173621|173491|173581.7|173451.7|173662|173500|173553.2|173390.8|486
1662513900000|2022-09-07 01:25:00|173587.9|173457.9|173589.2|173459.2|173651.5|173473.3|173564|173359.9|432
1662514200000|2022-09-07 01:30:00|173591.4|173461.4|173616.7|173486.7|173646.5|173502.8|173571.2|173431.3|635
1662514500000|2022-09-07 01:35:00|173614.4|173484.4|173624|173494|173669.4|173502.1|173603.1|173452.5|518
1662514800000|2022-09-07 01:40:00|173623.9|173493.9|173632.5|173502.5|173684.4|173515.9|173610.9|173445.3|571
1662515100000|2022-09-07 01:45:00|173633.2|173503.2|173675.9|173449.4|173679.8|173526.6|173622.2|173447.7|566
1662515400000|2022-09-07 01:50:00|173631.2|173501.2|173627.2|173497.2|173704.8|173540|173608.3|173396.3|340
1662515700000|2022-09-07 01:55:00|173629.5|173499.5|173631.4|173501.4|173695.2|173532.3|173603.6|173444.8|317
1662516000000|2022-09-07 02:00:00|173625.4|173495.4|173635.5|173505.5|173678.1|173517.7|173616.5|173448.7|333
1662516300000|2022-09-07 02:05:00|173633|173503|173681.6|173458.9|173690.7|173531.4|173621.6|173451.4|406
1662516600000|2022-09-07 02:10:00|173637.6|173507.6|173689.4|173559.4|173806.3|173606|173630.3|173439.2|630
1662516900000|2022-09-07 02:15:00|173691|173561|173710.5|173543.9|173801.1|173612.3|173666.5|173480.8|587
1662517200000|2022-09-07 02:20:00|173695.2|173565.2|173684|173554|173802.7|173606|173670.7|173476.2|281
1662517500000|2022-09-07 02:25:00|173683|173553|173657.8|173527.8|173779.5|173589.3|173644.5|173403.5|361
1662517800000|2022-09-07 02:30:00|173702.3|173497.8|173642.8|173378.9|173711.9|173539.3|173560|173375.7|507
1662518100000|2022-09-07 02:35:00|173638.7|173379.9|173594.2|173464.2|173688.7|173488.3|173550.3|173361.2|425
1662518400000|2022-09-07 02:40:00|173640.9|173419.2|173642|173421|173669.1|173470.2|173563.7|173366|317
1662518700000|2022-09-07 02:45:00|173665.2|173403.6|173672.2|173466.8|173692.4|173514.5|173582.4|173403.4|523
1662519000000|2022-09-07 02:50:00|173670.9|173463.9|173693.6|173563.6|173737.6|173565.9|173622.1|173436.4|544
1662519300000|2022-09-07 02:55:00|173694.7|173564.7|173732.4|173602.4|173759.6|173641.5|173688.7|173534|721
1662519600000|2022-09-07 03:00:00|173732.1|173602.1|173787.7|173657.7|173818.5|173703.5|173701.7|173589.9|695
1662519900000|2022-09-07 03:05:00|173788.8|173658.8|173798.2|173668.2|173842.8|173671.6|173778.4|173600.3|370
1662520200000|2022-09-07 03:10:00|173798.1|173668.1|173810.1|173680.1|173893.9|173702.3|173780.1|173619.3|674
1662520500000|2022-09-07 03:15:00|173809.5|173679.5|173918.7|173762.3|173928.2|173775.5|173786.7|173632|724
1662520800000|2022-09-07 03:20:00|173903.7|173742.6|173896.1|173766.1|173972.7|173790.3|173855.3|173709.9|771
1662521100000|2022-09-07 03:25:00|173891.9|173761.9|173886.4|173756.4|173910.6|173794.3|173876.1|173746.1|722
1662521400000|2022-09-07 03:30:00|173884.8|173754.8|173873.1|173743.1|173953.2|173775.1|173866.8|173683|652
1662521700000|2022-09-07 03:35:00|173872.7|173742.7|173894.3|173764.3|173942.8|173783.5|173865|173714.7|600
1662522000000|2022-09-07 03:40:00|173893.5|173763.5|173886.1|173756.1|173979|173782.8|173851.4|173705.2|646
1662522300000|2022-09-07 03:45:00|173885.6|173755.6|173883.8|173753.8|173898.2|173771.2|173861.2|173740.2|642
1662522600000|2022-09-07 03:50:00|173875.2|173745.2|173883.1|173753.1|173951.1|173769.4|173872|173679.6|647
1662522900000|2022-09-07 03:55:00|173883|173753|173883.1|173753.1|173894|173764|173879.6|173749.6|675
1662523200000|2022-09-07 04:00:00|173885.2|173755.2|173888.9|173758.9|173901.5|173777.6|173866.1|173750.8|618
1662523500000|2022-09-07 04:05:00|173889.6|173759.6|173887.3|173757.3|173935.7|173772.2|173865.8|173729.1|562
1662523800000|2022-09-07 04:10:00|173887|173757|173900.4|173770.4|173936.9|173777.3|173885.9|173725.6|579
1662524100000|2022-09-07 04:15:00|173893.3|173763.3|173906.4|173776.4|173915.3|173790.4|173874.3|173761.5|593
1662524400000|2022-09-07 04:20:00|173906.1|173776.1|173902|173772|173923.7|173793.7|173894.2|173764.2|631
1662524700000|2022-09-07 04:25:00|173904.3|173774.3|173920.9|173790.9|173954.6|173822.2|173900.7|173714.1|488
1662525000000|2022-09-07 04:30:00|173921.4|173791.4|173909.4|173819.4|173940|173826.1|173892.4|173777.7|332
1662525300000|2022-09-07 04:35:00|173912.6|173822.6|173871.5|173741.5|173949.2|173822.6|173833.7|173676.7|310
1662525600000|2022-09-07 04:40:00|173837.8|173707.8|173705.4|173575.4|173950.5|173743.6|173688.5|173519|457
1662525900000|2022-09-07 04:45:00|173705.6|173575.6|173707.1|173577.1|173822.3|173602.4|173688.2|173518.7|279
1662526200000|2022-09-07 04:50:00|173705.5|173575.5|173689.4|173559.4|173711.1|173581.1|173557.4|173427.4|343
1662526500000|2022-09-07 04:55:00|173688.4|173558.4|173788.9|173658.9|173788.9|173658.9|173685.8|173555.8|369
1662526800000|2022-09-07 05:00:00|173787.2|173657.2|173778.3|173648.3|173787.2|173670|173753.1|173635.5|245
1662527100000|2022-09-07 05:05:00|173777.6|173647.6|173684.7|173554.7|173783.6|173664|173682.5|173533.5|230
1662527400000|2022-09-07 05:10:00|173685|173555|173647.2|173517.2|173687.1|173557.1|173603.5|173473.5|370
1662527700000|2022-09-07 05:15:00|173648.2|173518.2|173626.2|173496.2|173686.6|173562.3|173598.1|173468|252
1662528000000|2022-09-07 05:20:00|173623.2|173493.2|173475.7|173345.7|173625.4|173495.4|173449|173326.4|303
1662528300000|2022-09-07 05:25:00|173474.2|173344.2|173606.8|173476.8|173614|173484|173439.8|173320|246
1662528600000|2022-09-07 05:30:00|173605.6|173475.6|173603.6|173473.6|173620.7|173490.7|173590|173460|364
1662528900000|2022-09-07 05:35:00|173604.5|173474.5|173672.6|173542.6|173691.7|173561.7|173580.7|173472.4|358
1662529200000|2022-09-07 05:40:00|173669.3|173539.3|173755.5|173625.5|173760.2|173630.2|173642|173530.2|458
1662529500000|2022-09-07 05:45:00|173755.8|173625.8|173672.8|173542.8|173756.1|173626.1|173563.9|173419.8|535
1662529800000|2022-09-07 05:50:00|173674.6|173544.6|173811.3|173609.8|173828.3|173681.4|173669|173525.5|406
1662530100000|2022-09-07 05:55:00|173812.6|173599.6|173765|173635|173816.1|173666.3|173740.4|173599.6|304
1662530400000|2022-09-07 06:00:00|173766.7|173636.7|173697.6|173607.6|173848.4|173718.4|173690.7|173560.7|622
1662530700000|2022-09-07 06:05:00|173699.4|173609.4|173502.8|173372.8|173729.7|173610.1|173468.9|173338.9|718
1662531000000|2022-09-07 06:10:00|173503.9|173373.9|173325.2|173235.2|173515|173425|173317.6|173207.7|749
1662531300000|2022-09-07 06:15:00|173325.1|173235.1|173451.3|173321.3|173510.7|173380.7|173289.4|173192.4|682
1662531600000|2022-09-07 06:20:00|173451.4|173321.4|173295.2|173165.2|173476.9|173360.1|173234.9|173104.9|765
1662531900000|2022-09-07 06:25:00|173290|173160|173391.3|173261.3|173416.6|173289.2|173260.5|173130.5|639
1662532200000|2022-09-07 06:30:00|173389.4|173259.4|173486|173356|173544|173414|173385.6|173256.9|704
1662532500000|2022-09-07 06:35:00|173485.4|173355.4|173481.5|173391.5|173577.4|173458.7|173459.6|173349.4|629
1662532800000|2022-09-07 06:40:00|173472.6|173382.6|173360.6|173270.6|173513.1|173392.4|173351.6|173236.6|737
1662533100000|2022-09-07 06:45:00|173360.7|173270.7|173240.9|173110.9|173388.8|173281.8|173205.2|173094|741
1662533400000|2022-09-07 06:50:00|173241.8|173111.8|173333|173203|173333|173218.5|173203.1|173092.7|756
1662533700000|2022-09-07 06:55:00|173334.3|173204.3|173358.7|173228.7|173393.7|173303.7|173221|173118.6|640
1662534000000|2022-09-07 07:00:00|173358|173228|173334.4|173244.4|173358|173245.5|173200.8|173110.8|691
1662534300000|2022-09-07 07:05:00|173335.3|173245.3|173486.5|173396.5|173487.9|173397.9|173304.2|173214.2|693
1662534600000|2022-09-07 07:10:00|173487.5|173397.5|173487.6|173397.6|173567.4|173477.4|173375.7|173285.7|771
1662534900000|2022-09-07 07:15:00|173486.2|173396.2|173487.7|173397.7|173508.4|173418.4|173443.1|173353.1|737
1662535200000|2022-09-07 07:20:00|173488.1|173398.1|173630.2|173540.2|173660.9|173570.9|173450.5|173360.5|764
1662535500000|2022-09-07 07:25:00|173628.9|173538.9|173714.6|173624.6|173810.4|173720.4|173611.6|173521.6|702
1662535800000|2022-09-07 07:30:00|173696.9|173606.9|173601.1|173511.1|173794|173704|173525.8|173435.8|689
1662536100000|2022-09-07 07:35:00|173602|173512|173655.6|173565.6|173719.3|173629.3|173602|173512|706
1662536400000|2022-09-07 07:40:00|173651.8|173561.8|173556|173466|173668.8|173578.8|173470.6|173380.6|690
1662536700000|2022-09-07 07:45:00|173546.1|173456.1|173410.8|173320.8|173588.9|173498.9|173402.8|173312.8|575
1662537000000|2022-09-07 07:50:00|173412.6|173322.6|173369.4|173279.4|173416|173326|173369.4|173279.4|478
1662537300000|2022-09-07 07:55:00|173362.4|173272.4|172993.8|172903.8|173380.1|173290.1|172954.8|172864.8|696
1662537600000|2022-09-07 08:00:00|172991.4|172901.4|173135.6|173045.6|173281.1|173191.1|172989.1|172899.1|787
1662537900000|2022-09-07 08:05:00|173138.2|173048.2|173064.8|172974.8|173216.8|173126.8|173010.3|172920.3|646
1662538200000|2022-09-07 08:10:00|173063.6|172973.6|173206.8|173116.8|173222.1|173132.1|173057.9|172967.9|614
1662538500000|2022-09-07 08:15:00|173206.2|173116.2|173337.3|173247.3|173339.9|173249.9|173070.6|172980.6|582
1662538800000|2022-09-07 08:20:00|173344.9|173254.9|173355.4|173265.4|173417.3|173327.3|173290|173200|578
1662539100000|2022-09-07 08:25:00|173361.2|173271.2|173398.2|173308.2|173467.6|173377.6|173283.1|173193.1|691
1662539400000|2022-09-07 08:30:00|173399.9|173309.9|173404.7|173314.7|173492.1|173402.1|173337.7|173247.7|734
1662539700000|2022-09-07 08:35:00|173404.4|173314.4|173341.8|173251.8|173408.3|173318.3|173272.2|173182.2|643
1662540000000|2022-09-07 08:40:00|173363.3|173273.3|173287.4|173197.4|173409.1|173319.1|173285.2|173195.2|625
1662540300000|2022-09-07 08:45:00|173287.5|173197.5|173254.7|173164.7|173322.9|173232.9|173168.9|173078.9|641
1662540600000|2022-09-07 08:50:00|173254.1|173164.1|173420.8|173330.8|173430.3|173340.3|173250.5|173160.5|681
1662540900000|2022-09-07 08:55:00|173420.3|173330.3|173555.8|173465.8|173559.8|173469.8|173374|173284|536
1662541200000|2022-09-07 09:00:00|173555.4|173465.4|173583.2|173493.2|173730|173640|173534.1|173444.1|704
1662541500000|2022-09-07 09:05:00|173585|173495|173730.6|173640.6|173730.6|173640.6|173497.5|173407.5|675
1662541800000|2022-09-07 09:10:00|173737|173647|173650.9|173560.9|173758.8|173668.8|173647.8|173557.8|510
1662542100000|2022-09-07 09:15:00|173652.9|173562.9|173572.8|173482.8|173652.9|173562.9|173510.1|173420.1|577
1662542400000|2022-09-07 09:20:00|173573.5|173483.5|173723|173633|173735.9|173645.9|173531.9|173441.9|676
1662542700000|2022-09-07 09:25:00|173723.1|173633.1|173756.8|173666.8|173809.7|173719.7|173698.2|173608.2|533
1662543000000|2022-09-07 09:30:00|173759.6|173669.6|173670.2|173580.2|173759.7|173669.7|173648.2|173558.2|417
1662543300000|2022-09-07 09:35:00|173670.7|173580.7|173656.1|173566.1|173675.3|173585.3|173615.5|173525.5|487
1662543600000|2022-09-07 09:40:00|173656|173566|173594.9|173504.9|173659|173569|173577.7|173487.7|522
1662543900000|2022-09-07 09:45:00|173595.8|173505.8|173645.4|173555.4|173674|173584|173553.2|173463.2|575
1662544200000|2022-09-07 09:50:00|173643.7|173553.7|173587|173497|173655.4|173565.4|173573.2|173483.2|415
1662544500000|2022-09-07 09:55:00|173587.2|173497.2|173500.3|173410.3|173592.1|173502.1|173424.2|173334.2|536
1662544800000|2022-09-07 10:00:00|173506.7|173416.7|173631.7|173541.7|173635.3|173545.3|173460.5|173370.5|637
1662545100000|2022-09-07 10:05:00|173625.2|173535.2|173915|173825|173915|173825|173625.2|173535.2|732
1662545400000|2022-09-07 10:10:00|173915.4|173825.4|174014.4|173924.4|174026.8|173936.8|173910.4|173820.4|644
1662545700000|2022-09-07 10:15:00|174016.8|173926.8|173953.7|173863.7|174110.7|174020.7|173931|173841|524
1662546000000|2022-09-07 10:20:00|173951.5|173861.5|173877.8|173787.8|174020.9|173930.9|173869.1|173779.1|639
1662546300000|2022-09-07 10:25:00|173876.9|173786.9|173973.8|173883.8|173977.8|173887.8|173836.7|173746.7|642
1662546600000|2022-09-07 10:30:00|173975.1|173885.1|174026.3|173936.3|174064.8|173974.8|173971.6|173881.6|638
1662546900000|2022-09-07 10:35:00|174027.8|173937.8|173877.6|173787.6|174036.9|173946.9|173849.9|173759.9|640
1662547200000|2022-09-07 10:40:00|173878.4|173788.4|173849.1|173759.1|173926.1|173836.1|173842.1|173752.1|447
1662547500000|2022-09-07 10:45:00|173845.1|173755.1|174010.4|173920.4|174098.7|174008.7|173845.1|173755.1|683
1662547800000|2022-09-07 10:50:00|174011.1|173921.1|173999.5|173909.5|174011.6|173921.6|173865.1|173775.1|580
1662548100000|2022-09-07 10:55:00|174002|173912|174124.2|174034.2|174145.2|174055.2|173955.2|173865.2|548
1662548400000|2022-09-07 11:00:00|174121.7|174031.7|174424.5|174334.5|174424.5|174334.5|174053.1|173963.1|622
1662548700000|2022-09-07 11:05:00|174417.9|174327.9|174146.1|174056.1|174420|174330|174127.5|174037.5|746
1662549000000|2022-09-07 11:10:00|174145.9|174055.9|174005|173915|174166.3|174076.3|174001.1|173911.1|695
1662549300000|2022-09-07 11:15:00|174005.8|173915.8|173975.4|173885.4|174041.9|173951.9|173935.7|173845.7|715
1662549600000|2022-09-07 11:20:00|173974.6|173884.6|174113|174023|174114.3|174024.3|173969.9|173879.9|597
1662549900000|2022-09-07 11:25:00|174115|174025|174092.1|174002.1|174127.8|174037.8|174070|173980|632
1662550200000|2022-09-07 11:30:00|174092.7|174002.7|174209.9|174119.9|174225.8|174135.8|174086.7|173996.7|622
1662550500000|2022-09-07 11:35:00|174211.1|174121.1|174425.2|174335.2|174545.5|174455.5|174211|174121|715
1662550800000|2022-09-07 11:40:00|174426.6|174336.6|174316.2|174226.2|174477.8|174387.8|174316.1|174226.1|661
1662551100000|2022-09-07 11:45:00|174318.4|174228.4|174408.6|174318.6|174417.5|174327.5|174302.2|174212.2|575
1662551400000|2022-09-07 11:50:00|174406.9|174316.9|174356.2|174266.2|174502|174412|174352.1|174262.1|622
1662551700000|2022-09-07 11:55:00|174355.4|174265.4|174433.2|174343.2|174511.9|174421.9|174339.2|174249.2|490
1662552000000|2022-09-07 12:00:00|174434.9|174344.9|174548|174458|174570.3|174480.3|174413.1|174323.1|533
1662552300000|2022-09-07 12:05:00|174553.9|174463.9|174542.3|174452.3|174571.8|174481.8|174510.9|174420.9|640
1662552600000|2022-09-07 12:10:00|174543.5|174453.5|174624.6|174534.6|174682|174592|174521.3|174431.3|586
1662552900000|2022-09-07 12:15:00|174626.3|174536.3|174341.5|174251.5|174673.6|174583.6|174312.2|174222.2|668
1662553200000|2022-09-07 12:20:00|174342.6|174252.6|174303.4|174213.4|174351.2|174261.2|174268|174178|720
1662553500000|2022-09-07 12:25:00|174305.5|174215.5|174319.8|174189.8|174335.1|174245.1|174278.5|174188.5|557
1662553800000|2022-09-07 12:30:00|174319.6|174189.6|174289.5|174199.5|174335.7|174245.7|174235.4|174145.4|524
1662554100000|2022-09-07 12:35:00|174288.8|174198.8|174183.5|174093.5|174323.5|174233.5|174165|174075|563
1662554400000|2022-09-07 12:40:00|174184.2|174094.2|174269.1|174179.1|174306.2|174216.2|174178.6|174088.6|628
1662554700000|2022-09-07 12:45:00|174265.5|174175.5|174384.9|174294.9|174394.5|174304.5|174258.8|174168.8|509
1662555000000|2022-09-07 12:50:00|174385.7|174295.7|174287|174197|174386|174296|174281.8|174191.8|615
1662555300000|2022-09-07 12:55:00|174284.6|174194.6|174200.8|174110.8|174284.7|174194.7|174187.7|174097.7|542
1662555600000|2022-09-07 13:00:00|174199.4|174109.4|174381.6|174291.6|174382.1|174292.1|174196|174106|701
1662555900000|2022-09-07 13:05:00|174378.3|174288.3|174345.7|174255.7|174390.8|174300.8|174324.1|174234.1|632
1662556200000|2022-09-07 13:10:00|174348|174258|174246|174156|174376.8|174286.8|174244.6|174154.6|630
1662556500000|2022-09-07 13:15:00|174245.2|174155.2|174004.5|173914.5|174245.2|174155.2|173955.1|173865.1|669
1662556800000|2022-09-07 13:20:00|174004.8|173914.8|173987.2|173897.2|174070.5|173980.5|173967.3|173877.3|665
1662557100000|2022-09-07 13:25:00|173986.8|173896.8|174092.4|174002.4|174132.4|174042.4|173982.2|173892.2|579
1662557400000|2022-09-07 13:30:00|174093.8|174003.8|173855.8|173725.8|174119.1|174029.1|173788.3|173698.3|680
1662557700000|2022-09-07 13:35:00|173855.7|173725.7|173710.3|173620.3|173876.5|173786.5|173682.5|173592.5|701
1662558000000|2022-09-07 13:40:00|173711.2|173621.2|173854.8|173764.8|173864.6|173774.6|173705.1|173615.1|655
1662558300000|2022-09-07 13:45:00|173854.7|173764.7|173859|173769|173896.7|173806.7|173777.3|173687.3|758
1662558600000|2022-09-07 13:50:00|173859.9|173769.9|173964.2|173874.2|173974|173884|173843.6|173753.6|773
1662558900000|2022-09-07 13:55:00|173954.3|173864.3|174006.1|173916.1|174022.2|173932.2|173863.2|173773.2|671
1662559200000|2022-09-07 14:00:00|174007|173917|173913.6|173823.6|174126.5|173996.5|173895.9|173765.9|776
1662559500000|2022-09-07 14:05:00|173913|173823|174014.2|173924.2|174077.7|173987.7|173851.4|173761.4|724
1662559800000|2022-09-07 14:10:00|174015.1|173925.1|174082.5|173992.5|174128.5|174038.5|174005.6|173915.6|791
1662560100000|2022-09-07 14:15:00|174082.6|173992.6|173889.5|173799.5|174133.4|174043.4|173873.5|173783.5|790
1662560400000|2022-09-07 14:20:00|173899.2|173809.2|173791.7|173701.7|173918.6|173828.6|173786.8|173696.8|779
1662560700000|2022-09-07 14:25:00|173792.4|173702.4|173778.4|173688.4|173840.9|173750.9|173755.6|173665.6|714
1662561000000|2022-09-07 14:30:00|173774.5|173684.5|173474.1|173384.1|173774.5|173684.5|173459.9|173369.9|798
1662561300000|2022-09-07 14:35:00|173475.2|173385.2|173456.5|173366.5|173574.5|173484.5|173387|173297|707
1662561600000|2022-09-07 14:40:00|173460.1|173370.1|173369.2|173279.2|173461.3|173371.3|173319.9|173229.9|702
1662561900000|2022-09-07 14:45:00|173368.5|173278.5|173409.8|173319.8|173511.2|173421.2|173336.1|173246.1|696
1662562200000|2022-09-07 14:50:00|173409.4|173319.4|173301.6|173211.6|173495.3|173405.3|173290.2|173200.2|745
1662562500000|2022-09-07 14:55:00|173301.4|173211.4|173375.7|173285.7|173476.8|173386.8|173300.5|173210.5|733
1662562800000|2022-09-07 15:00:00|173375.9|173285.9|173465.7|173375.7|173496.7|173406.7|173354.6|173264.6|756
1662563100000|2022-09-07 15:05:00|173467.8|173377.8|173521.1|173431.1|173528.3|173438.3|173466.6|173376.6|706
1662563400000|2022-09-07 15:10:00|173520.7|173430.7|173355.7|173265.7|173549.6|173459.6|173262.6|173172.6|705
1662563700000|2022-09-07 15:15:00|173350.3|173260.3|173395.6|173305.6|173460|173370|173318.2|173228.2|610
1662564000000|2022-09-07 15:20:00|173390.5|173300.5|173266.4|173176.4|173395.5|173305.5|173229.6|173139.6|456
1662564300000|2022-09-07 15:25:00|173267.9|173177.9|173277.4|173187.4|173283.3|173193.3|173215.5|173125.5|427
1662564600000|2022-09-07 15:30:00|173278.2|173188.2|173494.7|173404.7|173504.5|173414.5|173270.9|173180.9|533
1662564900000|2022-09-07 15:35:00|173495.7|173405.7|173399.3|173309.3|173496.2|173406.2|173393.7|173296.4|392
1662565200000|2022-09-07 15:40:00|173399.4|173309.4|173523.2|173433.2|173527.1|173437.1|173393|173303|427
1662565500000|2022-09-07 15:45:00|173522.8|173432.8|173399|173309|173522.8|173432.8|173392.1|173302.1|502
1662565800000|2022-09-07 15:50:00|173402.7|173312.7|173417.8|173327.8|173457|173367|173358.6|173268.6|495
1662566100000|2022-09-07 15:55:00|173417.5|173327.5|173471.1|173381.1|173477.3|173387.3|173391|173301|361
1662566400000|2022-09-07 16:00:00|173471.7|173381.7|173480.9|173390.9|173499.5|173409.5|173463.2|173373.2|393
1662566700000|2022-09-07 16:05:00|173481|173391|173423.5|173333.5|173502.1|173412.1|173414.3|173317.9|372
1662567000000|2022-09-07 16:10:00|173423.2|173333.2|173425.8|173335.8|173449.2|173346.4|173417.5|173309.9|336
1662567300000|2022-09-07 16:15:00|173423.5|173333.5|173507.2|173417.2|173529.1|173419.7|173409.8|173304.2|484
1662567600000|2022-09-07 16:20:00|173508.6|173418.6|173508.9|173418.9|173523.7|173433.7|173486.9|173396.9|409
1662567900000|2022-09-07 16:25:00|173509.4|173419.4|173437.2|173347.2|173520|173430|173423.5|173313.5|518
1662568200000|2022-09-07 16:30:00|173434.8|173344.8|173429|173339|173443.5|173353.5|173419.8|173329.8|273
1662568500000|2022-09-07 16:35:00|173428.7|173338.7|173345.8|173255.8|173437|173347|173325.6|173235.6|424
1662568800000|2022-09-07 16:40:00|173346.6|173256.6|173304.2|173174.2|173430.1|173300.1|173256.8|173148.9|780
1662569100000|2022-09-07 16:45:00|173301.8|173171.8|173194.8|173064.8|173305.9|173175.9|173125.5|172995.5|695
1662569400000|2022-09-07 16:50:00|173195.1|173065.1|173112.3|172982.3|173218.8|173088.8|173100.1|172970.1|742
1662569700000|2022-09-07 16:55:00|173112|172982|173090.6|173000.6|173136.6|173032|173051.6|172958.2|714
1662570000000|2022-09-07 17:00:00|173094.8|173004.8|172943.4|172813.4|173096|173006|172931.9|172801.9|742
1662570300000|2022-09-07 17:05:00|172942.7|172812.7|172845.7|172755.7|172958.7|172828.7|172834.8|172740.1|558
1662570600000|2022-09-07 17:10:00|172845.6|172755.6|172851.2|172761.2|172869.6|172779.6|172835.6|172745.6|367
1662570900000|2022-09-07 17:15:00|172849.5|172759.5|172835.2|172705.2|172909.8|172802.2|172751.5|172652.5|529
1662571200000|2022-09-07 17:20:00|172834.9|172704.9|172725.7|172635.7|172841.5|172720.6|172679.3|172589.3|572
1662571500000|2022-09-07 17:25:00|172722.9|172632.9|172790.1|172700.1|172834.1|172744.1|172712.1|172622.1|486
1662571800000|2022-09-07 17:30:00|172791|172701|172709.3|172619.3|172798.5|172708.5|172668.5|172578.5|589
1662572100000|2022-09-07 17:35:00|172710.5|172620.5|172692.4|172602.4|172720.9|172630.9|172619.5|172529.5|740
1662572400000|2022-09-07 17:40:00|172693.4|172603.4|172597.1|172507.1|172695.4|172605.4|172585|172495|684
1662572700000|2022-09-07 17:45:00|172596.1|172506.1|172571.1|172481.1|172596.1|172506.1|172494|172404|709
1662573000000|2022-09-07 17:50:00|172571.6|172481.6|172578.3|172488.3|172632.7|172534.1|172521|172431|502
1662573300000|2022-09-07 17:55:00|172577.9|172487.9|172737.1|172647.1|172752.4|172662.4|172576|172485|656
1662573600000|2022-09-07 18:00:00|172737.3|172647.3|172784.9|172694.9|172815.3|172725.3|172715.6|172604.4|513
1662573900000|2022-09-07 18:05:00|172780.6|172690.6|172801.2|172711.2|172820|172730|172773.4|172683.4|406
1662574200000|2022-09-07 18:10:00|172800.8|172710.8|172761|172671|172832.3|172742.3|172754.5|172664.5|415
1662574500000|2022-09-07 18:15:00|172761.1|172671.1|172857.6|172767.6|172860.9|172770.9|172756.4|172666.4|481
1662574800000|2022-09-07 18:20:00|172847.8|172757.8|172850.7|172760.7|172861.6|172771.6|172840.7|172750.7|473
1662575100000|2022-09-07 18:25:00|172849.6|172759.6|172840.6|172750.6|172854.8|172764.8|172836.4|172746.4|449
1662575400000|2022-09-07 18:30:00|172845.1|172755.1|172850.8|172760.8|172885|172782.8|172787.3|172697.3|606
1662575700000|2022-09-07 18:35:00|172849.9|172759.9|172858|172768|172862.4|172772.4|172849.9|172759.9|412
1662576000000|2022-09-07 18:40:00|172858.6|172768.6|172799.1|172669.1|172912.2|172822.2|172771.5|172642.8|500
1662576300000|2022-09-07 18:45:00|172799.8|172669.8|172887.6|172797.6|172921.6|172805.2|172784.2|172668.9|573
1662576600000|2022-09-07 18:50:00|172885.2|172795.2|172823.4|172733.4|172896.6|172806.6|172818.1|172728.1|441
1662576900000|2022-09-07 18:55:00|172824.6|172734.6|172809.3|172719.3|172860.4|172770.4|172745.1|172655.1|566
1662577200000|2022-09-07 19:00:00|172810|172720|172892.8|172802.8|172916.4|172811.8|172808.2|172702.9|627
1662577500000|2022-09-07 19:05:00|172892.3|172802.3|172879.2|172789.2|172905.8|172815.8|172874.3|172784.3|539
1662577800000|2022-09-07 19:10:00|172880.1|172790.1|172884.5|172794.5|172914.4|172824.4|172860.5|172770.5|574
1662578100000|2022-09-07 19:15:00|172885.1|172795.1|172767.6|172677.6|172889|172799|172763.9|172673.9|571
1662578400000|2022-09-07 19:20:00|172765.8|172675.8|172682.8|172592.8|172775.3|172685.3|172661.3|172571.3|436
1662578700000|2022-09-07 19:25:00|172683.5|172593.5|172667.1|172577.1|172689.7|172595.1|172583.6|172480|385
1662579000000|2022-09-07 19:30:00|172667.8|172577.8|172671.9|172581.9|172686.4|172596.4|172662.2|172552|311
1662579300000|2022-09-07 19:35:00|172672.6|172582.6|172667.3|172577.3|172691.2|172596.9|172579.5|172489.5|376
1662579600000|2022-09-07 19:40:00|172667|172577|172662.8|172572.8|172701|172593.3|172658.9|172562.4|320
1662579900000|2022-09-07 19:45:00|172662.6|172572.6|172509.4|172419.4|172663.1|172573.1|172494|172392.8|404
1662580200000|2022-09-07 19:50:00|172509.5|172419.5|172516.1|172426.1|172600.7|172494.5|172509.4|172419.4|414
1662580500000|2022-09-07 19:55:00|172517|172427|172467.4|172337.4|172553.5|172450.3|172410.5|172320.5|473
1662580800000|2022-09-07 20:00:00|172470.2|172340.2|172522.1|172432.1|172580.8|172490.8|172421.9|172331.9|578
1662581100000|2022-09-07 20:05:00|172522.6|172432.6|172534.8|172444.8|172553.7|172456.1|172517.9|172422.2|240
1662581400000|2022-09-07 20:10:00|172535.9|172445.9|172533.7|172443.7|172543.5|172453.5|172526|172436|161
1662581700000|2022-09-07 20:15:00|172534.8|172444.8|172519.8|172429.8|172562|172460.4|172511.4|172420.1|197
1662582000000|2022-09-07 20:20:00|172528|172438|172555.6|172465.6|172575.5|172475.6|172466.3|172358.7|415
1662582300000|2022-09-07 20:25:00|172555.7|172465.7|172602.4|172512.4|172623.5|172513.9|172552.8|172462.8|303
1662582600000|2022-09-07 20:30:00|172595.4|172505.4|172608.5|172478.5|172614.7|172509.2|172569.5|172473.1|192
1662582900000|2022-09-07 20:35:00|172610|172480|172581.2|172491.2|172610.9|172503.1|172570|172463.4|83
1662583200000|2022-09-07 20:40:00|172586|172496|172521.1|172431.1|172607|172517|172513.6|172393.7|239
1662583500000|2022-09-07 20:45:00|172545.6|172415.6|172565.5|172475.5|172600.5|172475.5|172503.4|172387.3|127
1662583800000|2022-09-07 20:50:00|172594.4|172464.4|172554.4|172464.4|172609|172505.4|172538.3|172443|106
1662584100000|2022-09-07 20:55:00|172600|172470|172818.8|172476.8|172859.6|172576.8|172578.3|172366.7|193
1662584400000|2022-09-07 21:00:00|172800.2|172458.2|172906.7|172564.7|172910.3|172568.3|172775.1|172433.1|20
1662584700000|2022-09-07 21:05:00|172961|172619|172811.3|172469.3|172968.5|172626.5|172772.2|172430.2|116
1662585000000|2022-09-07 21:10:00|172824.1|172482.1|172801.4|172459.4|172857.5|172515.5|172675.5|172333.5|135
1662585300000|2022-09-07 21:15:00|172703.2|172361.2|172742|172400|172851.7|172509.7|172665.3|172323.3|137
1662585600000|2022-09-07 21:20:00|172722.8|172380.8|172779.4|172437.4|172851.2|172509.2|172626.5|172284.5|121
1662585900000|2022-09-07 21:25:00|172664.9|172322.9|172758.9|172416.9|172840.2|172498.2|172654.1|172312.1|176
1662586200000|2022-09-07 21:30:00|172771.9|172429.9|172820.7|172478.7|172825.3|172483.3|172663.4|172321.4|192
1662586500000|2022-09-07 21:35:00|172785.4|172443.4|172723.4|172381.4|172845.7|172503.7|172663.2|172321.2|164
1662586800000|2022-09-07 21:40:00|172733.5|172391.5|172767.9|172425.9|172894.9|172552.9|172670.8|172328.8|249
1662587100000|2022-09-07 21:45:00|172720.3|172378.3|172743.7|172401.7|172820.3|172478.3|172714.6|172372.6|196
1662587400000|2022-09-07 21:50:00|172732|172390|172763.9|172421.9|172840.4|172498.4|172658.3|172316.3|169
1662587700000|2022-09-07 21:55:00|172768.4|172426.4|172853.2|172511.2|172894.1|172552.1|172643.2|172301.2|163
1662588000000|2022-09-07 22:00:00|172832.3|172490.3|172747|172405|172877.6|172535.6|172631|172289|326
1662588300000|2022-09-07 22:05:00|172756|172414|172718.2|172376.2|172831.5|172489.5|172597.5|172255.5|307
1662588600000|2022-09-07 22:10:00|172694.8|172352.8|172724|172382|172858.5|172516.5|172651.1|172309.1|354
1662588900000|2022-09-07 22:15:00|172734.1|172392.1|172869.4|172527.4|172872.1|172530.1|172631.4|172289.4|216
1662589200000|2022-09-07 22:20:00|172870.2|172528.2|172772|172430|172870.2|172528.2|172724|172382|233
1662589500000|2022-09-07 22:25:00|172765.6|172423.6|172733.4|172391.4|172841.6|172499.6|172688.1|172346.1|170
1662589800000|2022-09-07 22:30:00|172733.5|172391.5|172748.5|172406.5|172811.5|172469.5|172677.7|172335.7|180
1662590100000|2022-09-07 22:35:00|172777.4|172435.4|172807.5|172465.5|172816.9|172474.9|172720.4|172378.4|165
1662590400000|2022-09-07 22:40:00|172807.3|172465.3|172822.4|172480.4|172831.8|172489.8|172759.9|172417.9|237
1662590700000|2022-09-07 22:45:00|172821.8|172479.8|172798.6|172456.6|172859.5|172517.5|172770.7|172428.7|220
1662591000000|2022-09-07 22:50:00|172797|172455|172791.5|172449.5|172807.7|172465.7|172763.5|172421.5|192
1662591300000|2022-09-07 22:55:00|172771.5|172429.5|172784.8|172442.8|172832.3|172490.3|172748.7|172406.7|227
1662591600000|2022-09-07 23:00:00|172759.2|172417.2|172802.4|172460.4|172822.5|172480.5|172716.3|172374.3|254
1662591900000|2022-09-07 23:05:00|172803|172461|172785|172443|172822.1|172480.1|172678.3|172336.3|228
1662592200000|2022-09-07 23:10:00|172790.7|172448.7|172886.3|172647.9|172961|172742|172790.7|172448.7|452
1662592500000|2022-09-07 23:15:00|172882.8|172664.3|172848.7|172620.6|172924.4|172758.5|172787|172567.1|711
1662592800000|2022-09-07 23:20:00|172859.9|172610.2|172902|172585.7|172909.8|172680|172789.6|172567.8|670
1662593100000|2022-09-07 23:25:00|172856.9|172641.9|172838.9|172607|172904|172676|172796.2|172562|620
1662593400000|2022-09-07 23:30:00|172842.9|172605.4|172843.5|172597.6|172881.1|172625.3|172829.1|172578.3|722
1662593700000|2022-09-07 23:35:00|172844.4|172598|172845.4|172590.6|172865.3|172658.1|172788.1|172579|672
1662594000000|2022-09-07 23:40:00|172842.3|172593.8|172851.5|172612.7|172903|172623.6|172821.7|172566.1|718
1662594300000|2022-09-07 23:45:00|172850.4|172612.8|172812.1|172623.1|172850.5|172656.4|172774|172587.9|797
1662594600000|2022-09-07 23:50:00|172808.9|172625.2|172828.9|172611.6|172855.3|172647.3|172773.8|172556|732
1662594900000|2022-09-07 23:55:00|172831|172608.9|172833.6|172601.2|172861.8|172647|172777|172594.1|675
1662595200000|2022-09-08 00:00:00|172829.5|172602.3|172948.2|172722.1|172968.7|172795.9|172753.4|172587.7|813
1662595500000|2022-09-08 00:05:00|172948.6|172724.6|173133.8|173003.8|173146.1|173016.1|172862|172724.6|630
1662595800000|2022-09-08 00:10:00|173133.6|173003.6|173102.7|172972.7|173135|173003.8|173056.8|172881|546
1662596100000|2022-09-08 00:15:00|173094.8|172964.8|172939.6|172809.6|173105.8|172975.8|172924.2|172756.8|648
1662596400000|2022-09-08 00:20:00|172940.8|172810.8|173051.2|172921.2|173055.6|172925.6|172921|172756.3|593
1662596700000|2022-09-08 00:25:00|173051.8|172921.8|173116.2|172986.2|173118.7|172988.7|172994.2|172843.5|606
1662597000000|2022-09-08 00:30:00|173112.2|172982.2|173138.2|173008.2|173171.2|173041.2|173101.7|172971.7|751
1662597300000|2022-09-08 00:35:00|173137.5|173007.5|173130|173000|173163.2|173049.9|173120.4|172990.4|670
1662597600000|2022-09-08 00:40:00|173126.6|172996.6|173137.4|173007.4|173148.8|173018.8|173119.9|172989.9|583
1662597900000|2022-09-08 00:45:00|173137.2|173007.2|173258.3|173128.3|173267.7|173137.7|173129.7|172999.7|626
1662598200000|2022-09-08 00:50:00|173257.2|173127.2|173223.7|173093.7|173260.5|173130.5|173183.8|173053.8|655
1662598500000|2022-09-08 00:55:00|173225|173095|173187.3|173057.3|173227.1|173097.1|173169.7|173039.7|668
1662598800000|2022-09-08 01:00:00|173186.8|173056.8|173166.9|173036.9|173189.9|173062.4|173152.4|173027.5|741
1662599100000|2022-09-08 01:05:00|173167.2|173037.2|173106.3|172976.3|173172.3|173042.3|173085.3|172955.3|732
1662599400000|2022-09-08 01:10:00|173106.4|172976.4|173122.1|172915.4|173151.5|172980|173068.1|172890.7|635
1662599700000|2022-09-08 01:15:00|173122.3|172918.3|173089.2|172959.2|173161.5|172964.8|172982.5|172806.8|787
1662600000000|2022-09-08 01:20:00|173085.9|172955.9|173018.4|172888.4|173117.1|172967.7|172992.6|172832.9|700
1662600300000|2022-09-08 01:25:00|172996.1|172866.1|173048.7|172918.7|173106.5|172961.9|172996.1|172826.4|641
1662600600000|2022-09-08 01:30:00|173050.6|172920.6|173022.9|172892.9|173084.4|172928.9|172988|172828.1|691
1662600900000|2022-09-08 01:35:00|173022.2|172892.2|173110.2|172980.2|173150.4|172994.9|173003.7|172848.5|606
1662601200000|2022-09-08 01:40:00|173111.5|172981.5|173155.2|173025.2|173160.2|173030.2|173076.9|172914.6|696
1662601500000|2022-09-08 01:45:00|173155.8|173025.8|173042|172912|173158.3|173028.3|173000.4|172836.2|634
1662601800000|2022-09-08 01:50:00|173041.6|172911.6|173098|172968|173187|173030.3|173025.6|172873.5|701
1662602100000|2022-09-08 01:55:00|173098.4|172968.4|173145.2|173015.2|173192.1|173029.3|173085.5|172955.5|692
1662602400000|2022-09-08 02:00:00|173144|173014|173113.3|172983.3|173159.1|173023.4|173091.4|172939.8|618
1662602700000|2022-09-08 02:05:00|173107.5|172977.5|173111.2|172981.2|173180.1|173013.9|173095.3|172937.7|474
1662603000000|2022-09-08 02:10:00|173111|172981|173121.8|172991.8|173131.6|173001.6|173092.8|172962.8|597
1662603300000|2022-09-08 02:15:00|173126.5|172996.5|173105.1|172975.1|173165.5|173003.2|173089.3|172959.3|585
1662603600000|2022-09-08 02:20:00|173105.9|172975.9|173011.7|172881.7|173112.6|172982.6|172995.2|172837.2|586
1662603900000|2022-09-08 02:25:00|173012.2|172882.2|172957.1|172827.1|173056.2|172891.9|172955.9|172794.2|628
1662604200000|2022-09-08 02:30:00|172956|172826|172981.8|172851.8|172990.3|172860.3|172937.9|172807.9|663
1662604500000|2022-09-08 02:35:00|172980.5|172850.5|173097.3|172967.3|173150.9|173020.9|172980.5|172850.5|640
1662604800000|2022-09-08 02:40:00|173097.4|172967.4|173084.6|172954.6|173135.3|172986.5|173078.8|172916.7|618
1662605100000|2022-09-08 02:45:00|173084.7|172954.7|173074.9|172944.9|173121.5|172979.2|173074.6|172910.7|538
1662605400000|2022-09-08 02:50:00|173075.2|172945.2|173074.8|172944.8|173092.6|172962.6|173068.2|172938.2|494
1662605700000|2022-09-08 02:55:00|173075|172945|173087.9|172957.9|173090.6|172960.6|173058.5|172928.5|560
1662606000000|2022-09-08 03:00:00|173089.1|172959.1|173068.4|172938.4|173105.5|172975.5|173064.5|172934.5|603
1662606300000|2022-09-08 03:05:00|173068.6|172938.6|173036.5|172906.5|173219.6|173089.6|173031.3|172901.3|808
1662606600000|2022-09-08 03:10:00|173037.4|172907.4|172975.6|172845.6|173068|172918.7|172960.1|172837.8|766
1662606900000|2022-09-08 03:15:00|172974.2|172844.2|173007.3|172877.3|173021.9|172891.9|172950|172837.5|704
1662607200000|2022-09-08 03:20:00|173008.3|172878.3|173100.9|172970.9|173118.5|172988.5|173001.2|172871.2|664
1662607500000|2022-09-08 03:25:00|173098.6|172968.6|173145.3|173015.3|173150.7|173020.7|173059.3|172909.4|717
1662607800000|2022-09-08 03:30:00|173143.9|173013.9|173096.8|172966.8|173181.6|173051.6|173089.9|172959.9|671
1662608100000|2022-09-08 03:35:00|173095.7|172965.7|173142.8|173012.8|173158.6|173028.6|173092.9|172929.6|648
1662608400000|2022-09-08 03:40:00|173141.9|173011.9|173137.8|173007.8|173165.7|173035.7|173128.3|172998.3|609
1662608700000|2022-09-08 03:45:00|173138.9|173008.9|173219.8|173089.8|173230.1|173100.1|173132.4|173002.4|614
1662609000000|2022-09-08 03:50:00|173218.8|173088.8|173207.7|173077.7|173247.6|173117.6|173172|173042|641
1662609300000|2022-09-08 03:55:00|173204.9|173074.9|173171.6|173041.6|173214.3|173084.3|173163.4|173033.4|626
1662609600000|2022-09-08 04:00:00|173173.5|173043.5|173017.1|172887.1|173176.2|173046.2|173000.6|172831.6|620
1662609900000|2022-09-08 04:05:00|173013.8|172883.8|173084.6|172954.6|173138.9|173008.9|172995.9|172865.9|644
1662610200000|2022-09-08 04:10:00|173078.5|172948.5|173088|172958|173116.9|172986.9|173071.5|172941.5|627
1662610500000|2022-09-08 04:15:00|173087.7|172957.7|173088.2|172958.2|173111.9|172989.3|173074.9|172946.6|614
1662610800000|2022-09-08 04:20:00|173090.1|172960.1|173053.9|172923.9|173103.5|172976|173023.4|172893.4|604
1662611100000|2022-09-08 04:25:00|173054.5|172924.5|173071.9|172941.9|173112.8|172982.8|173036.2|172906.2|522
1662611400000|2022-09-08 04:30:00|173067.2|172937.2|173075.7|172945.7|173099.8|172990|173059.2|172929.2|449
1662611700000|2022-09-08 04:35:00|173083.2|172953.2|173074.7|172944.7|173097.9|172991.7|173045.6|172915.6|465
1662612000000|2022-09-08 04:40:00|173075.3|172945.3|173076.5|172946.5|173097.4|172996.5|173051.8|172921.8|427
1662612300000|2022-09-08 04:45:00|173079.7|172949.7|173110.2|172980.2|173116.4|172986.4|173063.1|172934.4|514
1662612600000|2022-09-08 04:50:00|173110.5|172980.5|173115.3|172985.3|173130.2|173020.6|173092.1|172973|605
1662612900000|2022-09-08 04:55:00|173117.5|172987.5|173111.4|172981.4|173122.6|173012|173084.8|172975.7|571
1662613200000|2022-09-08 05:00:00|173110.4|172980.4|173093.4|173003.4|173117.3|173018|173085.5|172977.6|602
1662613500000|2022-09-08 05:05:00|173090.2|173000.2|173090.9|173000.9|173119.9|173016.7|173083.5|172972.8|623
1662613800000|2022-09-08 05:10:00|173093.8|173003.8|173081.7|172991.7|173125.5|173008.9|173070.7|172962.9|654
1662614100000|2022-09-08 05:15:00|173080.2|172990.2|173086.8|172996.8|173113.9|173008.4|173074.4|172958.8|598
1662614400000|2022-09-08 05:20:00|173084.1|172994.1|173041.8|172951.8|173117.1|173011.6|173019.8|172909.8|642
1662614700000|2022-09-08 05:25:00|173035.3|172945.3|173101.2|172971.2|173106.9|172996.7|173035.3|172945.3|639
1662615000000|2022-09-08 05:30:00|173100.5|172970.5|173127.9|172997.9|173137.7|173013.5|173072.3|172954.4|665
1662615300000|2022-09-08 05:35:00|173127.5|172997.5|173088.5|172998.5|173139.6|173032.3|173084.1|172985.3|635
1662615600000|2022-09-08 05:40:00|173087.4|172997.4|173102.9|173012.9|173123|173014.6|173062.5|172955.1|636
1662615900000|2022-09-08 05:45:00|173100.4|173010.4|173024|172894|173130.5|173019.9|172987.3|172857.3|726
1662616200000|2022-09-08 05:50:00|173029.8|172899.8|173035.8|172905.8|173068|172926|172998.8|172803.5|608
1662616500000|2022-09-08 05:55:00|173041.3|172911.3|172945.3|172815.3|173053.2|172923.2|172942.5|172812.5|703
1662616800000|2022-09-08 06:00:00|172922.2|172792.2|172852.7|172722.7|172990.5|172880.5|172842|172712|832
1662617100000|2022-09-08 06:05:00|172844.8|172714.8|172753.7|172623.7|172871.6|172754.3|172753.7|172623.7|814
1662617400000|2022-09-08 06:10:00|172751.3|172621.3|172513|172383|172790.1|172660.1|172492.6|172362.6|805
1662617700000|2022-09-08 06:15:00|172514.6|172384.6|172413.9|172283.9|172526.5|172433.3|172272.5|172142.5|763
1662618000000|2022-09-08 06:20:00|172409.3|172279.3|172541|172411|172575.6|172445.6|172397|172267|645
1662618300000|2022-09-08 06:25:00|172543|172413|172688.8|172558.8|172695.5|172565.5|172521.5|172391.5|748
1662618600000|2022-09-08 06:30:00|172689.5|172559.5|172712.9|172582.9|172791.7|172661.7|172667.9|172537.9|778
1662618900000|2022-09-08 06:35:00|172720.3|172590.3|172696.4|172606.4|172811.1|172684.7|172654.5|172550.9|767
1662619200000|2022-09-08 06:40:00|172692.9|172602.9|172800|172710|172824.3|172734.3|172685.8|172570.1|748
1662619500000|2022-09-08 06:45:00|172799.5|172709.5|172770.1|172680.1|172810.5|172720.5|172761|172671|748
1662619800000|2022-09-08 06:50:00|172769.8|172679.8|172719.2|172589.2|172793.6|172703.6|172704.7|172574.7|792
1662620100000|2022-09-08 06:55:00|172720.6|172590.6|172689.4|172599.4|172759.9|172629.9|172688.8|172580.7|793
1662620400000|2022-09-08 07:00:00|172689.7|172599.7|172830.7|172740.7|172838.1|172748.1|172678|172588|760
1662620700000|2022-09-08 07:05:00|172830.6|172740.6|172804.1|172714.1|172981.8|172891.8|172779.3|172689.3|730
1662621000000|2022-09-08 07:10:00|172800.1|172710.1|172961.9|172871.9|173014.4|172924.4|172792.1|172702.1|720
1662621300000|2022-09-08 07:15:00|172962.2|172872.2|173109.8|173019.8|173140.8|173050.8|172956|172866|782
1662621600000|2022-09-08 07:20:00|173110|173020|173296.1|173206.1|173327.4|173237.4|173103|173013|777
1662621900000|2022-09-08 07:25:00|173295.2|173205.2|173264.3|173174.3|173307.1|173217.1|173236|173146|734
1662622200000|2022-09-08 07:30:00|173252.5|173162.5|173254.9|173164.9|173417.9|173327.9|173194.9|173104.9|711
1662622500000|2022-09-08 07:35:00|173256.9|173166.9|173085.8|172995.8|173261.1|173171.1|172946.8|172856.8|725
1662622800000|2022-09-08 07:40:00|173081.1|172991.1|173085|172995|173174.6|173084.6|172991.4|172901.4|745
1662623100000|2022-09-08 07:45:00|173088.1|172998.1|173107.3|173017.3|173112.3|173022.3|172975.7|172885.7|746
1662623400000|2022-09-08 07:50:00|173111.7|173021.7|173241.1|173151.1|173303.6|173213.6|173101.9|173011.9|777
1662623700000|2022-09-08 07:55:00|173237.6|173147.6|173298.4|173208.4|173304.9|173214.9|173137.1|173033.2|748
1662624000000|2022-09-08 08:00:00|173297.5|173207.5|173607.5|173517.5|173645.6|173555.6|173293.4|173192.3|782
1662624300000|2022-09-08 08:05:00|173606.5|173516.5|173429.8|173299.8|173609.6|173519.6|173285.1|173195.1|735
1662624600000|2022-09-08 08:10:00|173431.5|173301.5|173475.9|173385.9|173542.4|173452.4|173372.4|173282.4|724
1662624900000|2022-09-08 08:15:00|173473.3|173383.3|173434|173344|173573.9|173483.9|173366.2|173260.1|758
1662625200000|2022-09-08 08:20:00|173434.5|173344.5|173431|173341|173501|173411|173318.6|173228.6|762
1662625500000|2022-09-08 08:25:00|173429.6|173339.6|173580.7|173490.7|173586.3|173496.3|173353|173263|781
1662625800000|2022-09-08 08:30:00|173586.4|173496.4|173603|173513|173608.5|173518.5|173527.6|173437.6|654
1662626100000|2022-09-08 08:35:00|173601|173511|173552.6|173462.6|173718.6|173606.4|173458.9|173349.6|702
1662626400000|2022-09-08 08:40:00|173549.2|173459.2|173399.8|173309.8|173563.5|173473.5|173365.8|173275.8|744
1662626700000|2022-09-08 08:45:00|173400.6|173310.6|173458.7|173368.7|173528.2|173438.2|173357.9|173267.9|625
1662627000000|2022-09-08 08:50:00|173460.7|173370.7|173413.1|173323.1|173466.6|173376.6|173382.1|173292.1|600
1662627300000|2022-09-08 08:55:00|173412.2|173322.2|173435.6|173345.6|173455.2|173365.2|173399.5|173309.5|658
1662627600000|2022-09-08 09:00:00|173435.2|173345.2|173711.9|173621.9|173815.2|173725.2|173430.9|173340.9|728
1662627900000|2022-09-08 09:05:00|173710|173620|173821.3|173731.3|173826|173736|173694.9|173604.9|553
1662628200000|2022-09-08 09:10:00|173821.6|173731.6|173842|173752|173930.4|173840.4|173782.3|173692.3|652
1662628500000|2022-09-08 09:15:00|173841.4|173751.4|173609.8|173519.8|173850.4|173760.4|173584.9|173494.9|676
1662628800000|2022-09-08 09:20:00|173610.1|173520.1|173625.6|173535.6|173652.7|173562.7|173577.7|173487.7|639
1662629100000|2022-09-08 09:25:00|173624.7|173534.7|173615.5|173525.5|173721|173631|173600.8|173510.8|553
1662629400000|2022-09-08 09:30:00|173616.9|173526.9|173561.7|173471.7|173617.7|173527.7|173512.8|173422.8|624
1662629700000|2022-09-08 09:35:00|173560.9|173470.9|173700.5|173610.5|173721.7|173631.7|173551.8|173461.8|760
1662630000000|2022-09-08 09:40:00|173698.6|173608.6|173704|173614|173763|173673|173693|173603|689
1662630300000|2022-09-08 09:45:00|173703.1|173613.1|173791.8|173701.8|173869.4|173779.4|173692.4|173602.4|687
1662630600000|2022-09-08 09:50:00|173779.1|173689.1|173819|173729|173863.2|173773.2|173765.6|173675.6|693
1662630900000|2022-09-08 09:55:00|173818.9|173728.9|173971.5|173881.5|173980.9|173887.8|173812.7|173722.7|754
1662631200000|2022-09-08 10:00:00|173970|173880|174069.6|173979.6|174080.1|173990.1|173961.4|173871.4|696
1662631500000|2022-09-08 10:05:00|174070|173980|174058.8|173968.8|174112.5|174022.5|174042.5|173952.5|684
1662631800000|2022-09-08 10:10:00|174057.2|173967.2|174131.9|174041.9|174148.8|174058.8|174030.7|173940.7|598
1662632100000|2022-09-08 10:15:00|174131.4|174041.4|174086.5|173996.5|174131.4|174041.4|174047.7|173957.7|728
1662632400000|2022-09-08 10:20:00|174085|173995|173961.4|173871.4|174098.7|174008.7|173926.5|173836.5|693
1662632700000|2022-09-08 10:25:00|173961.5|173871.5|173809.5|173719.5|173983|173893|173799|173709|660
1662633000000|2022-09-08 10:30:00|173805|173715|173743.7|173653.7|173912.8|173822.8|173736.8|173646.8|711
1662633300000|2022-09-08 10:35:00|173738.4|173648.4|173673.8|173583.8|173797.3|173707.3|173669.4|173579.4|722
1662633600000|2022-09-08 10:40:00|173674.3|173584.3|173861.5|173771.5|173875.9|173785.9|173674.3|173584.3|681
1662633900000|2022-09-08 10:45:00|173850.8|173760.8|173725.2|173635.2|173855.7|173765.7|173715|173625|582
1662634200000|2022-09-08 10:50:00|173725.7|173635.7|173806.8|173716.8|173867.2|173777.2|173690.3|173600.3|636
1662634500000|2022-09-08 10:55:00|173817.4|173727.4|173976.5|173846.5|174010.6|173880.6|173728|173638|729
1662634800000|2022-09-08 11:00:00|173972.3|173842.3|173943|173853|174005.4|173915.4|173897.9|173807.9|748
1662635100000|2022-09-08 11:05:00|173944|173854|174043.7|173953.7|174074.8|173984.8|173942.3|173852.3|761
1662635400000|2022-09-08 11:10:00|174042.1|173952.1|174054.5|173964.5|174074.5|173984.5|173958|173868|737
1662635700000|2022-09-08 11:15:00|174053.3|173963.3|174176|174086|174293.2|174203.2|174029.8|173939.8|736
1662636000000|2022-09-08 11:20:00|174176.5|174086.5|174238.1|174148.1|174267|174177|174159.5|174069.5|609
1662636300000|2022-09-08 11:25:00|174241.7|174151.7|174201.4|174111.4|174278.2|174169.7|174122.9|174032.9|692
1662636600000|2022-09-08 11:30:00|174198.3|174108.3|174374.1|174284.1|174433.2|174343.2|174193.2|174103.2|741
1662636900000|2022-09-08 11:35:00|174373.5|174283.5|174050.8|173960.8|174394.6|174304.6|174036.4|173946.4|749
1662637200000|2022-09-08 11:40:00|174050.7|173960.7|174014.1|173924.1|174069|173979|173941.1|173851.1|779
1662637500000|2022-09-08 11:45:00|174011.4|173921.4|173867.2|173777.2|174018.9|173928.9|173842.1|173752.1|768
1662637800000|2022-09-08 11:50:00|173866.1|173776.1|173853.8|173763.8|173922.5|173832.5|173780.4|173690.4|576
1662638100000|2022-09-08 11:55:00|173854.7|173764.7|173844.7|173754.7|173892|173802|173842|173752|581
1662638400000|2022-09-08 12:00:00|173846.9|173756.9|173698.4|173608.4|173846.9|173756.9|173668.7|173578.7|712
1662638700000|2022-09-08 12:05:00|173683|173593|173797.8|173707.8|173800.7|173710.7|173651.8|173561.8|686
1662639000000|2022-09-08 12:10:00|173793.5|173703.5|173765.6|173562.4|173831.7|173741.7|173672|173558.2|706
1662639300000|2022-09-08 12:15:00|173725.3|173595.3|174073.3|173943.3|174092|173962|173711.1|173554.7|836
1662639600000|2022-09-08 12:20:00|174086.4|173956.4|173699.6|173609.6|174198.6|174068.6|173698.3|173596.7|830
1662639900000|2022-09-08 12:25:00|173699.9|173609.9|174005.8|173750.4|174005.8|173837.2|173699.6|173609.6|793
1662640200000|2022-09-08 12:30:00|174016.5|173808.3|174256|174126|174297.3|174167.3|173909.7|173775.3|827
1662640500000|2022-09-08 12:35:00|174236.4|174106.4|174199.2|174109.2|174289|174159|174088|173998|837
1662640800000|2022-09-08 12:40:00|174197.4|174107.4|174450.8|174360.8|174511.1|174421.1|174186.2|174096.2|834
1662641100000|2022-09-08 12:45:00|174450.7|174360.7|174452.9|174362.9|174584.1|174494.1|174427.6|174337.6|789
1662641400000|2022-09-08 12:50:00|174451.4|174361.4|174371.3|174281.3|174451.4|174361.4|174242.7|174144.3|829
1662641700000|2022-09-08 12:55:00|174370.6|174280.6|174579.2|174489.2|174611.4|174521.4|174277.7|174187.7|825
1662642000000|2022-09-08 13:00:00|174578|174488|174593.9|174503.9|174675.1|174585.1|174537.9|174447.9|820
1662642300000|2022-09-08 13:05:00|174592.6|174502.6|174605.7|174515.7|174811.4|174721.4|174583.7|174493.7|772
1662642600000|2022-09-08 13:10:00|174606.1|174516.1|174857.6|174767.6|174875|174785|174606.1|174516.1|773
1662642900000|2022-09-08 13:15:00|174854.8|174764.8|174624.1|174534.1|174906.2|174816.2|174614.6|174524.6|820
1662643200000|2022-09-08 13:20:00|174602|174512|174473.5|174383.5|174715.9|174625.9|174463|174373|810
1662643500000|2022-09-08 13:25:00|174465.9|174375.9|174386.2|174296.2|174482.3|174392.3|174258.2|174159.7|832
1662643800000|2022-09-08 13:30:00|174381.3|174291.3|174559.2|174469.2|174638.8|174548.8|174375.7|174285.7|835
1662644100000|2022-09-08 13:35:00|174561|174471|174430.8|174340.8|174640.3|174550.3|174354.1|174237.6|842
1662644400000|2022-09-08 13:40:00|174430.2|174340.2|174185.1|174095.1|174620.8|174530.8|174164.5|174068.8|840
1662644700000|2022-09-08 13:45:00|174186.9|174096.9|174147.1|174017.1|174435.3|174345.3|174002.7|173912.7|839
1662645000000|2022-09-08 13:50:00|174147.6|174017.6|174390.9|174300.9|174396.4|174306.4|174108.4|174017.6|834
1662645300000|2022-09-08 13:55:00|174392.3|174302.3|174565.9|174475.9|174577.5|174487.5|174259.1|174169.1|814
1662645600000|2022-09-08 14:00:00|174569|174479|174882.5|174792.5|174922.5|174832.5|174569|174479|823
1662645900000|2022-09-08 14:05:00|174883.2|174793.2|174754.4|174664.4|174932.2|174842.2|174648.6|174558.6|827
1662646200000|2022-09-08 14:10:00|174757|174667|174938.7|174848.7|174951.2|174861.2|174742.7|174652.7|823
1662646500000|2022-09-08 14:15:00|174942|174852|174892.3|174802.3|175053.7|174963.7|174843.7|174753.7|839
1662646800000|2022-09-08 14:20:00|174887.7|174797.7|175026.2|174936.2|175042.5|174952.5|174862.9|174772.9|836
1662647100000|2022-09-08 14:25:00|175028.1|174938.1|175012.1|174922.1|175106|175016|174958.5|174868.5|791
1662647400000|2022-09-08 14:30:00|175013.7|174923.7|174851.4|174761.4|175081.4|174991.4|174805.7|174715.7|802
1662647700000|2022-09-08 14:35:00|174850.5|174760.5|175022.3|174932.3|175084.1|174994.1|174850.3|174760.3|784
1662648000000|2022-09-08 14:40:00|175021.8|174931.8|174991.1|174901.1|175042.4|174952.4|174874.4|174784.4|770
1662648300000|2022-09-08 14:45:00|174991.3|174901.3|174841.8|174751.8|174991.7|174901.7|174832.3|174742.3|795
1662648600000|2022-09-08 14:50:00|174842.9|174752.9|174810.6|174720.6|174920.6|174830.6|174735.5|174645.5|785
1662648900000|2022-09-08 14:55:00|174809.8|174719.8|174884.8|174794.8|174927.8|174837.8|174769.8|174679.8|788
1662649200000|2022-09-08 15:00:00|174886.5|174796.5|174834.2|174744.2|175033.6|174943.6|174790.9|174700.9|761
1662649500000|2022-09-08 15:05:00|174836.4|174746.4|174861.5|174771.5|174864.8|174774.8|174738.3|174648.3|727
1662649800000|2022-09-08 15:10:00|174861.9|174771.9|174814.4|174724.4|174929.9|174839.9|174811.1|174721.1|695
1662650100000|2022-09-08 15:15:00|174813|174723|174819.5|174729.5|174841|174751|174802.8|174712.8|643
1662650400000|2022-09-08 15:20:00|174819.9|174729.9|174811.4|174721.4|174821.2|174731.2|174719.6|174629.6|710
1662650700000|2022-09-08 15:25:00|174811.5|174721.5|174934.6|174844.6|174940.4|174850.4|174807.8|174717.8|515
1662651000000|2022-09-08 15:30:00|174933.6|174843.6|174908.1|174818.1|175003.2|174913.2|174900.1|174810.1|521
1662651300000|2022-09-08 15:35:00|174905.5|174815.5|174990.8|174900.8|174999.8|174909.8|174869.3|174779.3|583
1662651600000|2022-09-08 15:40:00|174988.7|174898.7|174957.4|174867.4|175121.9|175031.9|174957.4|174867.4|678
1662651900000|2022-09-08 15:45:00|174957.5|174867.5|174983.3|174893.3|175038.3|174929|174929.8|174839.8|636
1662652200000|2022-09-08 15:50:00|174982.9|174892.9|174956.4|174866.4|175020.7|174914.2|174956.4|174866.4|446
1662652500000|2022-09-08 15:55:00|174957.6|174867.6|174921.7|174831.7|174990.6|174900.6|174892.8|174768.8|533
1662652800000|2022-09-08 16:00:00|174931.6|174841.6|175045.7|174915.7|175071.1|174954.9|174931.6|174838.4|687
1662653100000|2022-09-08 16:05:00|175049.2|174919.2|175340.8|175250.8|175352.7|175262.7|175046.6|174916.6|666
1662653400000|2022-09-08 16:10:00|175344.2|175254.2|175352.2|175262.2|175407.1|175317.1|175334|175244|799
1662653700000|2022-09-08 16:15:00|175351.9|175261.9|175394.8|175304.8|175394.8|175304.8|175315.9|175225.9|790
1662654000000|2022-09-08 16:20:00|175396.4|175306.4|175462.2|175372.2|175497.2|175407.2|175362.2|175272.2|704
1662654300000|2022-09-08 16:25:00|175459.6|175369.6|175385|175295|175479.2|175389.2|175361.4|175248.6|667
1662654600000|2022-09-08 16:30:00|175386.3|175296.3|175364.2|175274.2|175442.5|175352.5|175339.1|175249.1|697
1662654900000|2022-09-08 16:35:00|175363.1|175273.1|175353.4|175263.4|175381.3|175291.3|175268.3|175178.3|654
1662655200000|2022-09-08 16:40:00|175351.8|175261.8|175131.2|175041.2|175359|175269|175128.2|175038.2|642
1662655500000|2022-09-08 16:45:00|175131.4|175041.4|175135.8|175045.8|175170.6|175080.6|175131.4|175041.4|604
1662655800000|2022-09-08 16:50:00|175136.4|175046.4|175202.8|175112.8|175215.5|175125.5|175129.6|175039.6|680
1662656100000|2022-09-08 16:55:00|175204.9|175114.9|175293|175203|175294.7|175204.7|175185.6|175095.6|610
1662656400000|2022-09-08 17:00:00|175290|175200|175449.6|175359.6|175462.3|175372.3|175259|175169|731
1662656700000|2022-09-08 17:05:00|175448.2|175358.2|175190.8|175100.8|175448.2|175358.2|175190|175100|640
1662657000000|2022-09-08 17:10:00|175190.6|175100.6|174923.8|174833.8|175190.6|175100.6|174912.9|174822.9|804
1662657300000|2022-09-08 17:15:00|174922.8|174832.8|175016.9|174886.9|175035.6|174905.6|174776.2|174679.9|763
1662657600000|2022-09-08 17:20:00|175017|174887|175009.6|174919.6|175021.5|174931.5|174994.1|174885.5|386
1662657900000|2022-09-08 17:25:00|175010.3|174920.3|174995.9|174905.9|175022.8|174932.8|174984|174894|526
1662658200000|2022-09-08 17:30:00|174996.4|174906.4|175060.6|174970.6|175129.9|175025.5|174984.3|174894.3|635
1662658500000|2022-09-08 17:35:00|175060|174970|174906.8|174816.8|175092.2|175002.2|174877|174787|696
1662658800000|2022-09-08 17:40:00|174910.1|174820.1|174896.7|174806.7|174939.5|174849.5|174849.8|174759.8|552
1662659100000|2022-09-08 17:45:00|174896.8|174806.8|174901.8|174811.8|174927.5|174837.5|174882|174792|504
1662659400000|2022-09-08 17:50:00|174902.2|174812.2|175001.4|174871.4|175004.6|174901.9|174896.3|174806.3|537
1662659700000|2022-09-08 17:55:00|175000.4|174870.4|175055.5|174965.5|175098.2|175008.2|174980.7|174869.6|549
1662660000000|2022-09-08 18:00:00|175052.5|174962.5|174937.1|174847.1|175063.4|174973.4|174936.5|174846.5|530
1662660300000|2022-09-08 18:05:00|174936.7|174846.7|175098.7|175008.7|175103.1|175013.1|174918.7|174828.7|696
1662660600000|2022-09-08 18:10:00|175099.5|175009.5|175108.8|175018.8|175121.1|175031.1|175068.3|174978.3|753
1662660900000|2022-09-08 18:15:00|175111.2|175021.2|175133.3|175043.3|175158|175068|175066.4|174976.4|664
1662661200000|2022-09-08 18:20:00|175130.7|175040.7|175124.4|175034.4|175134.5|175044.5|175118.3|175028.3|406
1662661500000|2022-09-08 18:25:00|175135.6|175045.6|175144|175054|175149.4|175059.4|175115.9|175025.9|367
1662661800000|2022-09-08 18:30:00|175139.4|175049.4|175115.9|175025.9|175148.6|175058.6|175108.5|175018.5|415
1662662100000|2022-09-08 18:35:00|175115.3|175025.3|175065.4|174975.4|175153.8|175063.8|175042.7|174940.4|536
1662662400000|2022-09-08 18:40:00|175067.7|174977.7|175109.5|174979.5|175279.4|175184.3|175007.3|174910.9|701
1662662700000|2022-09-08 18:45:00|175112.1|174982.1|175086.7|174996.7|175174.8|175070.8|175081.6|174972.5|600
1662663000000|2022-09-08 18:50:00|175086.8|174996.8|175092.1|175002.1|175171.5|175068|175084.1|174979.8|653
1662663300000|2022-09-08 18:55:00|175089.7|174999.7|175109.6|175019.6|175201.5|175111.5|175084.9|174994.9|625
1662663600000|2022-09-08 19:00:00|175110.2|175020.2|175122.1|175032.1|175134.5|175043.1|175091.8|174986.3|644
1662663900000|2022-09-08 19:05:00|175122.2|175032.2|175121.5|175031.5|175133.8|175043.8|175077.6|174987.6|678
1662664200000|2022-09-08 19:10:00|175120.6|175030.6|175108.2|175018.2|175125.2|175035.2|175077.5|174987.5|682
1662664500000|2022-09-08 19:15:00|175108.9|175018.9|175101.2|175011.2|175157.7|175067.7|175073.1|174983.1|670
1662664800000|2022-09-08 19:20:00|175100.8|175010.8|175005.7|174915.7|175128.1|175038.1|174995.3|174892.6|587
1662665100000|2022-09-08 19:25:00|175006.9|174916.9|175013.9|174923.9|175032.5|174924.4|174996.7|174892.3|327
1662665400000|2022-09-08 19:30:00|175012.9|174922.9|175153.2|175063.2|175159.4|175069.4|175000.7|174893.1|448
1662665700000|2022-09-08 19:35:00|175153.5|175063.5|175152.4|175062.4|175160.8|175070.8|175143.6|175053.6|586
1662666000000|2022-09-08 19:40:00|175152.3|175062.3|175330.1|175240.1|175375.9|175257.8|175144.8|175054.8|458
1662666300000|2022-09-08 19:45:00|175329.9|175239.9|175234|175104|175329.9|175239.9|175170.6|175045|343
1662666600000|2022-09-08 19:50:00|175233.7|175103.7|175133.4|175043.4|175233.7|175103.7|175129.7|175039.7|548
1662666900000|2022-09-08 19:55:00|175132.3|175042.3|175154.7|175064.7|175182.7|175071.2|175102.1|174992.1|808
1662667200000|2022-09-08 20:00:00|175155.1|175065.1|175137|175047|175174.7|175084.7|175128.1|175028.1|625
1662667500000|2022-09-08 20:05:00|175136|175046|175129.3|175039.3|175155.9|175052.7|175122|175016.5|355
1662667800000|2022-09-08 20:10:00|175129.1|175039.1|175134.7|175044.7|175156|175066|175123.3|175033.3|606
1662668100000|2022-09-08 20:15:00|175137.6|175047.6|175151|175061|175181.6|175083.6|175137.6|175024|403
1662668400000|2022-09-08 20:20:00|175151.5|175061.5|175149.2|175059.2|175176.7|175081|175134.8|175034.4|366
1662668700000|2022-09-08 20:25:00|175149.1|175059.1|175279.6|175149.6|175301.8|175186.5|175138.5|175047.4|359
1662669000000|2022-09-08 20:30:00|175265|175175|175285.2|175155.2|175291.6|175184|175253.3|175137.3|129
1662669300000|2022-09-08 20:35:00|175285.1|175155.1|175267.7|175137.7|175292.9|175195|175251.2|175134.9|131
1662669600000|2022-09-08 20:40:00|175283.9|175193.9|175198|175068|175308.9|175199.2|175187.6|175031.6|230
1662669900000|2022-09-08 20:45:00|175200.2|175070.2|175240.3|175150.3|175287.6|175152.9|175198.1|175068.1|224
1662670200000|2022-09-08 20:50:00|175243.3|175113.3|175245.3|175115.3|175262.4|175144.2|175222|175107.8|168
1662670500000|2022-09-08 20:55:00|175244.2|175114.2|175242.7|175112.7|175358.5|175132|175216|175012.3|161
1662670800000|2022-09-08 21:00:00|175314.4|175078|175221.8|174879.8|175334.7|175095.4|175221.8|174879.8|41
1662671100000|2022-09-08 21:05:00|175199.2|174857.2|175381.4|175039.4|175385.3|175043.3|175194|174852|117
1662671400000|2022-09-08 21:10:00|175372|175030|175375.1|175033.1|175391.6|175049.6|175168.8|174826.8|344
1662671700000|2022-09-08 21:15:00|175376.3|175034.3|175353|175011|175391.9|175049.9|175345.4|175003.4|134
1662672000000|2022-09-08 21:20:00|175355.2|175013.2|175375.5|175033.5|175388.7|175071|175341|174999|82
1662672300000|2022-09-08 21:25:00|175369.8|175027.8|175364.7|175022.7|175384.7|175042.7|175341.2|174999.2|103
1662672600000|2022-09-08 21:30:00|175362.5|175020.5|175366.9|175024.9|175385.6|175043.6|175344.1|175002.1|163
1662672900000|2022-09-08 21:35:00|175364.5|175022.5|175362.6|175020.6|175381.9|175039.9|175352.8|175010.8|130
1662673200000|2022-09-08 21:40:00|175364.4|175022.4|175354.4|175012.4|175382.9|175040.9|175346.3|175004.3|193
1662673500000|2022-09-08 21:45:00|175348.8|175006.8|175356.2|175014.2|175389.2|175047.2|175348.8|175006.8|154
1662673800000|2022-09-08 21:50:00|175386.1|175044.1|175353|175011|175386.1|175044.1|175351.9|175009.9|257
1662674100000|2022-09-08 21:55:00|175352.3|175010.3|175354.1|175012.1|175387.8|175045.8|175344.1|175002.1|173
1662674400000|2022-09-08 22:00:00|175369.4|175027.4|175354.6|175012.6|175390|175048|175335.1|174993.1|236
1662674700000|2022-09-08 22:05:00|175364.1|175022.1|175383.2|175041.2|175391.2|175049.2|175302.8|174960.8|229
1662675000000|2022-09-08 22:10:00|175376|175034|175334.8|174992.8|175439.1|175103|175315.4|174973.4|163
1662675300000|2022-09-08 22:15:00|175354|175012|175368.6|175026.6|175416.5|175074.5|175300.1|174958.1|132
1662675600000|2022-09-08 22:20:00|175362.6|175020.6|175322|174980|175412.2|175070.2|175297.8|174955.8|156
1662675900000|2022-09-08 22:25:00|175311.1|174969.1|175348.4|175006.4|175384.3|175042.3|175290.1|174948.1|127
1662676200000|2022-09-08 22:30:00|175381.8|175039.8|175336.8|174994.8|175405|175063|175296.3|174954.3|169
1662676500000|2022-09-08 22:35:00|175339.4|174997.4|175353.6|175011.6|175416.5|175074.5|175288.3|174946.3|157
1662676800000|2022-09-08 22:40:00|175348.4|175006.4|175369.8|175027.8|175403|175061|175266.5|174924.5|175
1662677100000|2022-09-08 22:45:00|175374.4|175032.4|175325.1|174983.1|175386.4|175044.4|175300.2|174958.2|169
1662677400000|2022-09-08 22:50:00|175339.9|174997.9|175340.2|174998.2|175382|175050|175291.6|174949.6|217
1662677700000|2022-09-08 22:55:00|175340|174998|175314.6|174972.6|175378|175047|175291.4|174949.4|152
1662678000000|2022-09-08 23:00:00|175313.4|174971.4|175256.3|174952.3|175369.7|175049|175220|174914.6|211
1662678300000|2022-09-08 23:05:00|175270.3|174928.3|175223.5|174904.4|175288.9|175003.3|175186.9|174877.6|248
1662678600000|2022-09-08 23:10:00|175228.6|174899.7|175259.2|174917.2|175279.6|174982.4|175189|174877.4|230
1662678900000|2022-09-08 23:15:00|175250.3|174908.3|175261.2|174919.2|175305|174978.4|175218.4|174876.9|262
1662679200000|2022-09-08 23:20:00|175277.3|174947.2|175297.4|174955.4|175297.4|174995|175236.6|174894.6|249
1662679500000|2022-09-08 23:25:00|175295.9|174953.9|175266.3|174924.3|175300.8|175006|175235|174897.5|239
1662679800000|2022-09-08 23:30:00|175270|174928|175274.3|174932.3|175299.5|175009|175235|174894.7|283
1662680100000|2022-09-08 23:35:00|175266.7|174924.7|175249.7|174907.7|175310.9|174995|175226.1|174884.1|296
1662680400000|2022-09-08 23:40:00|175259.1|174917.1|175265.5|174923.5|175301.6|174977.4|175224|174887.3|308
1662680700000|2022-09-08 23:45:00|175250.3|174908.3|175274.4|174932.4|175291.9|174998|175226|174893|299
1662681000000|2022-09-08 23:50:00|175276.3|174934.3|175257.2|174915.2|175298|175004|175226|174884|360
1662681300000|2022-09-08 23:55:00|175273.2|174931.2|175131|174874.1|175291.7|174965.7|175061.1|174853.1|401
1662681600000|2022-09-09 00:00:00|175210.1|174881.2|175149.5|174931.7|175211.6|174988|175105.7|174867.9|381
1662681900000|2022-09-09 00:05:00|175107|174977|175169.4|174922.6|175233.9|174991.5|175107|174867.3|321
1662682200000|2022-09-09 00:10:00|175167.1|174924.1|175036.8|174906.8|175211.9|174986.2|175003.9|174860.6|343
1662682500000|2022-09-09 00:15:00|175036|174906|174989|174702|175102|174921.7|174956.9|174702|384
1662682800000|2022-09-09 00:20:00|174972.5|174734.6|174979.5|174716.5|175033.8|174800.8|174902|174691.2|346
1662683100000|2022-09-09 00:25:00|174971.4|174725.3|174954.4|174728.3|175008.4|174786.9|174915.6|174667.2|370
1662683400000|2022-09-09 00:30:00|174954|174727.9|174817.1|174617|174967|174778.2|174769.2|174600|616
1662683700000|2022-09-09 00:35:00|174821.1|174610|174828.3|174615.1|174853.3|174683.5|174766.1|174600.7|534
1662684000000|2022-09-09 00:40:00|174784.4|174654.4|174497.3|174289.1|174835.1|174654.4|174447.4|174278.2|644
1662684300000|2022-09-09 00:45:00|174488.4|174287.5|174435|174224.6|174511.5|174328.5|174369.4|174201.4|707
1662684600000|2022-09-09 00:50:00|174434.4|174225.7|174408.1|174278.1|174489.8|174302.7|174379.6|174205.8|780
1662684900000|2022-09-09 00:55:00|174407.7|174277.7|174560|174350.8|174576.2|174394.5|174406.7|174231.6|732
1662685200000|2022-09-09 01:00:00|174551.7|174348.6|174489|174273.7|174557.2|174388.7|174431.9|174250|687
1662685500000|2022-09-09 01:05:00|174493.9|174276.5|174598.4|174377.4|174618.2|174438|174425.8|174252.7|515
1662685800000|2022-09-09 01:10:00|174600.5|174375.5|174540|174410|174616.8|174430.7|174531.2|174368.4|356
1662686100000|2022-09-09 01:15:00|174538.7|174408.7|174536|174406|174599.8|174420.5|174511.3|174359.4|403
1662686400000|2022-09-09 01:20:00|174535.6|174405.6|174395.3|174265.3|174594.4|174413.9|174336.5|174206.5|600
1662686700000|2022-09-09 01:25:00|174395|174265|174471.5|174341.5|174531.6|174361.3|174386.9|174234.6|635
1662687000000|2022-09-09 01:30:00|174471.4|174341.4|174419|174289|174475.4|174345.4|174364.3|174207.3|637
1662687300000|2022-09-09 01:35:00|174419.3|174289.3|174385|174255|174439.4|174289.9|174314.2|174200.9|636
1662687600000|2022-09-09 01:40:00|174386.8|174256.8|174355.2|174225.2|174395.6|174265.6|174333.1|174219.8|629
1662687900000|2022-09-09 01:45:00|174355.5|174225.5|174491|174361|174492.1|174362.1|174352.4|174222.4|528
1662688200000|2022-09-09 01:50:00|174491.1|174361.1|174398.4|174268.4|174491.1|174370.6|174337.4|174212.9|613
1662688500000|2022-09-09 01:55:00|174398.3|174268.3|174384.2|174254.2|174400.8|174270.8|174368.8|174238.8|629
1662688800000|2022-09-09 02:00:00|174388.4|174258.4|174367.6|174237.6|174401.7|174265.7|174342.1|174175.9|629
1662689100000|2022-09-09 02:05:00|174368.4|174238.4|174367.5|174237.5|174377.5|174247.5|174322.2|174192.2|628
1662689400000|2022-09-09 02:10:00|174367.3|174237.3|174214.9|174084.9|174375.8|174245.8|174186.1|174034.1|652
1662689700000|2022-09-09 02:15:00|174218.2|174088.2|174424.5|174294.5|174441.2|174311.2|174208.1|174004.2|574
1662690000000|2022-09-09 02:20:00|174396.7|174266.7|174261.9|174131.9|174404.2|174274.2|174247.3|174035.3|549
1662690300000|2022-09-09 02:25:00|174295.7|174091.9|174251|174121|174379.5|174151.7|174204.2|174026.5|516
1662690600000|2022-09-09 02:30:00|174252.7|174122.7|174095.1|173965.1|174255.1|174125.1|174073.3|173943.3|737
1662690900000|2022-09-09 02:35:00|174094.8|173964.8|173988.6|173858.6|174149.6|174002.5|173948.9|173731.4|631
1662691200000|2022-09-09 02:40:00|173984.7|173854.7|174036.9|173819|174059.1|173871.1|173974.8|173768|542
1662691500000|2022-09-09 02:45:00|174040.7|173815.3|174096.3|173877|174130.6|173935.4|173980.2|173803.3|384
1662691800000|2022-09-09 02:50:00|174054.2|173924.2|174045.6|173915.6|174148.1|173931.3|174039.2|173822.5|372
1662692100000|2022-09-09 02:55:00|174045.8|173915.8|174084.4|173954.4|174094.8|173959.7|173980.3|173771.5|609
1662692400000|2022-09-09 03:00:00|174084.2|173954.2|174123.3|173993.3|174173.6|174007.5|174076.3|173920.2|438
1662692700000|2022-09-09 03:05:00|174121.2|173991.2|174307.7|174095.3|174334.9|174153.1|174109.1|173940|613
1662693000000|2022-09-09 03:10:00|174318.9|174084.8|174307.8|174066.7|174345.3|174145.4|174241.3|174050.5|669
1662693300000|2022-09-09 03:15:00|174307|174082.5|174070.4|173863.8|174353.7|174134.5|174028.1|173837.7|731
1662693600000|2022-09-09 03:20:00|174085.2|173879.8|173849.6|173719.6|174107.2|173918.4|173613|173451|589
1662693900000|2022-09-09 03:25:00|173831.9|173701.9|173584.5|173424|173852.9|173722.9|173542.2|173301.9|583
1662694200000|2022-09-09 03:30:00|173592.9|173431.5|173887.7|173666.3|173940.5|173723.4|173546.5|173325.5|465
1662694500000|2022-09-09 03:35:00|173889.3|173665.6|173916.5|173647.4|173932.4|173724.9|173787.3|173585.1|742
1662694800000|2022-09-09 03:40:00|173923|173647.9|173918.2|173640.6|174137.4|173874.1|173895.4|173590.5|703
1662695100000|2022-09-09 03:45:00|173920|173633.9|174000.8|173724.6|174033.2|173791.3|173892.5|173610|734
1662695400000|2022-09-09 03:50:00|174001.9|173724.1|173973.8|173708.8|174049|173792|173897.5|173686.1|754
1662695700000|2022-09-09 03:55:00|173973|173710.4|173955.5|173702.4|174020.7|173775.6|173895.7|173664.9|723
1662696000000|2022-09-09 04:00:00|173988.4|173674.8|173983.1|173734|174037.2|173777.5|173900|173674.8|710
1662696300000|2022-09-09 04:05:00|174001.9|173738.4|173893.3|173620.6|174049|173789.2|173806.6|173521.9|782
1662696600000|2022-09-09 04:10:00|173897.6|173616.4|173861.6|173609.7|174022.4|173758.3|173781|173527.2|779
1662696900000|2022-09-09 04:15:00|173887.5|173611.8|173896.6|173629.3|173913|173692.6|173767.4|173526.1|720
1662697200000|2022-09-09 04:20:00|173891|173629.4|173930.5|173679.4|173998.6|173768.9|173870.5|173629|608
1662697500000|2022-09-09 04:25:00|173935.7|173677.9|173832.5|173563.8|174004.5|173772.4|173785.8|173531.2|626
1662697800000|2022-09-09 04:30:00|173817.8|173552|173971.3|173680|174003.1|173768|173812.2|173540.9|603
1662698100000|2022-09-09 04:35:00|173945.9|173721.5|173809.2|173563.9|173963.6|173744.5|173791|173527.3|531
1662698400000|2022-09-09 04:40:00|173810.4|173557.9|173892.7|173629.7|173908.1|173667.7|173739.9|173540.5|448
1662698700000|2022-09-09 04:45:00|173880.7|173610|173733.7|173494.3|173884.5|173664.5|173659.6|173462|546
1662699000000|2022-09-09 04:50:00|173754.1|173510.4|173750.9|173493.4|173780.4|173572.7|173655.1|173455.4|554
1662699300000|2022-09-09 04:55:00|173746.7|173494.3|173895.4|173765.4|173895.4|173765.4|173680.7|173459.3|534
1662699600000|2022-09-09 05:00:00|173895.6|173765.6|173916.6|173786.6|173979.1|173805.5|173858.8|173717.1|668
1662699900000|2022-09-09 05:05:00|173916.3|173786.3|174029.1|173792.6|174035.6|173846.9|173903.8|173745.1|592
1662700200000|2022-09-09 05:10:00|174023.7|173795.5|174053.2|173850.6|174145.7|174015.7|173955.7|173757.3|390
1662700500000|2022-09-09 05:15:00|174054.4|173846.3|173954.7|173824.7|174094.9|173899.2|173942.2|173771.5|416
1662700800000|2022-09-09 05:20:00|173951.8|173821.8|173974.4|173844.4|174029|173894.1|173942.9|173769.5|246
1662701100000|2022-09-09 05:25:00|174014.9|173804.2|174028|173898|174117.9|173918.3|173964.9|173804.2|384
1662701400000|2022-09-09 05:30:00|174041.1|173911.1|174097.9|173897.4|174111.1|173933.5|174010.5|173845.4|542
1662701700000|2022-09-09 05:35:00|174101.8|173892.6|174115.8|173900.4|174123.4|173961.5|174054.6|173866.5|366
1662702000000|2022-09-09 05:40:00|174115.9|173900.9|174067.4|173937.4|174117|173965.1|174045.9|173873|287
1662702300000|2022-09-09 05:45:00|174068.9|173938.9|174031.2|173901.2|174106.3|173938.9|173999.3|173839.7|374
1662702600000|2022-09-09 05:50:00|174032.3|173902.3|174060.2|173930.2|174087.1|173936.2|174027.7|173840|480
1662702900000|2022-09-09 05:55:00|174060.1|173930.1|174133.7|174003.7|174189.8|174036.2|174059.1|173929.1|701
1662703200000|2022-09-09 06:00:00|174138.7|174008.7|174315.8|174185.8|174319.9|174189.9|174133.8|174003.8|755
1662703500000|2022-09-09 06:05:00|174313.7|174183.7|174339|174209|174375.8|174245.8|174304.2|174174.2|698
1662703800000|2022-09-09 06:10:00|174338.7|174208.7|174327.5|174197.5|174348.7|174209.5|174195.4|174037.3|577
1662704100000|2022-09-09 06:15:00|174325.3|174195.3|174206.8|174076.8|174335|174205|174133.9|174003.9|493
1662704400000|2022-09-09 06:20:00|174207|174077|174265.9|174135.9|174362.2|174232.2|174207|174077|693
1662704700000|2022-09-09 06:25:00|174268|174138|174486|174356|174517.5|174387.5|174268|174138|736
1662705000000|2022-09-09 06:30:00|174483.5|174353.5|174379|174249|174518.6|174414.6|174238.7|174108.7|757
1662705300000|2022-09-09 06:35:00|174377.8|174247.8|174150.4|174020.4|174404.9|174274.9|174149.6|174019.6|729
1662705600000|2022-09-09 06:40:00|174155.6|174025.6|174161.1|174071.1|174214.5|174084.5|174076.1|173986.1|626
1662705900000|2022-09-09 06:45:00|174161.9|174071.9|174181.4|174091.4|174188.1|174096.5|174125.6|174035.6|706
1662706200000|2022-09-09 06:50:00|174182.3|174092.3|174233.6|174143.6|174318.9|174201.1|174174.6|174084.6|574
1662706500000|2022-09-09 06:55:00|174232.6|174142.6|174195.3|174105.3|174301|174174.1|174182.8|174077.4|522
1662706800000|2022-09-09 07:00:00|174195.4|174105.4|174137.8|174047.8|174215.5|174116.4|174085.2|173995.2|709
1662707100000|2022-09-09 07:05:00|174140.1|174050.1|174083|173993|174143.8|174053.8|173955.3|173865.3|648
1662707400000|2022-09-09 07:10:00|174083.2|173993.2|173457.3|173327.3|174086.2|173996.2|173407.3|173317.3|732
1662707700000|2022-09-09 07:15:00|173429.2|173339.2|173664.1|173574.1|173722.8|173622.3|173429.2|173333.2|706
1662708000000|2022-09-09 07:20:00|173664.2|173574.2|173798.1|173708.1|173861.7|173771.7|173639.8|173549.8|605
1662708300000|2022-09-09 07:25:00|173798.5|173708.5|173470.4|173380.4|173811.5|173711.2|173465.7|173375.7|751
1662708600000|2022-09-09 07:30:00|173470|173380|173583.2|173493.2|173592.1|173502.1|173408.5|173318.5|711
1662708900000|2022-09-09 07:35:00|173585.6|173495.6|173508|173418|173826.1|173724.7|173504.2|173414.2|692
1662709200000|2022-09-09 07:40:00|173507.8|173417.8|173355.7|173265.7|173524.1|173434.1|173340.2|173229.4|716
1662709500000|2022-09-09 07:45:00|173378.2|173248.2|173413.4|173323.4|173443.5|173353.5|173285.3|173195.3|688
1662709800000|2022-09-09 07:50:00|173413.1|173323.1|173492.5|173402.5|173503.6|173413.6|173394|173294.3|672
1662710100000|2022-09-09 07:55:00|173492.4|173402.4|173463.4|173373.4|173571.1|173481.1|173420.8|173315.7|625
1662710400000|2022-09-09 08:00:00|173474.3|173384.3|173214.9|173124.9|173508.6|173418.6|173210.3|173120.3|707
1662710700000|2022-09-09 08:05:00|173212.8|173122.8|173254.6|173164.6|173361.9|173271.9|173169.4|173079.4|658
1662711000000|2022-09-09 08:10:00|173254|173164|173285.3|173195.3|173317.5|173227.5|173221.1|173131.1|568
1662711300000|2022-09-09 08:15:00|173284.5|173194.5|173127.3|173037.3|173285.2|173195.2|173123.1|173033.1|655
1662711600000|2022-09-09 08:20:00|173129|173039|173115.1|173025.1|173152.6|173062.6|173007.2|172917.2|685
1662711900000|2022-09-09 08:25:00|173114.2|173024.2|172803.3|172713.3|173134.6|173024.5|172762.6|172672.6|617
1662712200000|2022-09-09 08:30:00|172803.5|172713.5|172833.1|172743.1|172912.2|172814.1|172784.4|172694.4|562
1662712500000|2022-09-09 08:35:00|172839.6|172749.6|172998.9|172908.9|173018.7|172913.8|172791.4|172701.4|664
1662712800000|2022-09-09 08:40:00|172998.3|172908.3|172768.1|172678.1|173008.4|172918.4|172743.4|172653.4|644
1662713100000|2022-09-09 08:45:00|172769|172679|172746.2|172656.2|172924.4|172834.4|172739.5|172649.5|693
1662713400000|2022-09-09 08:50:00|172741.1|172651.1|172755.9|172665.9|172863.4|172773.4|172740.3|172650.3|726
1662713700000|2022-09-09 08:55:00|172755.2|172665.2|172719.5|172629.5|172766.1|172676.1|172597|172491|759
1662714000000|2022-09-09 09:00:00|172719|172629|172829.9|172739.9|172941|172851|172708.2|172618.2|791
1662714300000|2022-09-09 09:05:00|172827.3|172737.3|172992.4|172902.4|173074.8|172984.8|172806.2|172716.2|750
1662714600000|2022-09-09 09:10:00|172991.4|172901.4|173070.8|172980.8|173084.4|172994.4|172943.6|172853.6|812
1662714900000|2022-09-09 09:15:00|173070|172980|173003.9|172913.9|173118.1|173028.1|172979|172889|733
1662715200000|2022-09-09 09:20:00|173002.6|172912.6|172807|172717|173045.9|172934.5|172780.1|172690.1|664
1662715500000|2022-09-09 09:25:00|172808.3|172718.3|172734.9|172604.9|172841.2|172737.7|172683.4|172593.3|626
1662715800000|2022-09-09 09:30:00|172715.1|172625.1|172666.4|172576.4|172784.4|172694.4|172557.3|172467.3|589
1662716100000|2022-09-09 09:35:00|172665|172575|172968.6|172878.6|173015.3|172925.3|172655.8|172565.8|647
1662716400000|2022-09-09 09:40:00|172970|172880|173011.8|172921.8|173028.4|172938.4|172915.7|172825.7|591
1662716700000|2022-09-09 09:45:00|173010|172920|172997.3|172907.3|173090.2|173000.2|172979.6|172880.5|555
1662717000000|2022-09-09 09:50:00|172990.1|172900.1|172776.8|172686.8|173000|172906.3|172720.7|172613.5|542
1662717300000|2022-09-09 09:55:00|172776.9|172686.9|172706.7|172616.7|172781.1|172691.1|172685.8|172595.8|472
1662717600000|2022-09-09 10:00:00|172705.4|172615.4|172580.4|172490.4|172747.8|172632.4|172561.4|172465.4|557
1662717900000|2022-09-09 10:05:00|172576.5|172486.5|172579|172489|172612.7|172522.7|172408.7|172318.7|636
1662718200000|2022-09-09 10:10:00|172573.5|172483.5|172372.4|172282.4|172608|172506.9|172372.4|172282.4|581
1662718500000|2022-09-09 10:15:00|172373.5|172283.5|172392.3|172302.3|172486.1|172396.1|172336|172246|535
1662718800000|2022-09-09 10:20:00|172393.3|172303.3|172293.3|172203.3|172397.5|172307.5|172267.5|172177.5|586
1662719100000|2022-09-09 10:25:00|172294.1|172204.1|172331.8|172241.8|172375.7|172285.7|172223.1|172133.1|572
1662719400000|2022-09-09 10:30:00|172350.7|172260.7|172282.8|172192.8|172375.9|172285.9|172255.3|172165.3|512
1662719700000|2022-09-09 10:35:00|172281.6|172191.6|172366.3|172276.3|172377.3|172287.3|172281.6|172191.6|605
1662720000000|2022-09-09 10:40:00|172367.3|172277.3|172432.1|172342.1|172456.2|172366.2|172367.3|172277.3|637
1662720300000|2022-09-09 10:45:00|172433|172343|172399.1|172309.1|172436.8|172346.8|172364.9|172274.9|643
1662720600000|2022-09-09 10:50:00|172399.8|172309.8|172490.4|172400.4|172583.9|172493.9|172388|172298|656
1662720900000|2022-09-09 10:55:00|172491.3|172401.3|172596.8|172506.8|172668.7|172578.7|172478.9|172388.9|593
1662721200000|2022-09-09 11:00:00|172598.1|172508.1|172727.4|172637.4|172743.2|172653.2|172581.7|172491.7|585
1662721500000|2022-09-09 11:05:00|172718.8|172628.8|172710.1|172620.1|172823.2|172733.2|172684.7|172579.1|611
1662721800000|2022-09-09 11:10:00|172710.6|172620.6|172619.1|172529.1|172822.7|172721.8|172612.5|172522.5|619
1662722100000|2022-09-09 11:15:00|172616.9|172526.9|172725.1|172635.1|172796|172706|172584.6|172494.6|570
1662722400000|2022-09-09 11:20:00|172725.5|172635.5|172739.5|172649.5|172756.2|172660.2|172692.1|172589.4|547
1662722700000|2022-09-09 11:25:00|172738.6|172648.6|172725.7|172635.7|172764.3|172666.3|172706.9|172604.6|501
1662723000000|2022-09-09 11:30:00|172726.2|172636.2|172863.9|172773.9|172909.5|172819.5|172723.4|172633.4|671
1662723300000|2022-09-09 11:35:00|172861.8|172771.8|172782.6|172692.6|172919.6|172829.6|172743|172632.1|599
1662723600000|2022-09-09 11:40:00|172783.3|172693.3|172784.9|172694.9|172840.9|172750.9|172767.1|172677.1|517
1662723900000|2022-09-09 11:45:00|172785|172695|172861|172771|172879.6|172789.6|172773|172674.4|526
1662724200000|2022-09-09 11:50:00|172858.5|172768.5|173006.2|172916.2|173015.4|172925.4|172832.6|172742.6|626
1662724500000|2022-09-09 11:55:00|173005.3|172915.3|173155.6|173065.6|173199|173109|173004.2|172914.2|562
1662724800000|2022-09-09 12:00:00|173155.8|173065.8|173082.6|172992.6|173275.7|173185.7|173072.7|172982.7|632
1662725100000|2022-09-09 12:05:00|173083|172993|172979.8|172889.8|173089.7|172999.7|172956.6|172866.6|683
1662725400000|2022-09-09 12:10:00|172977|172887|172939.4|172849.4|172983.4|172893.4|172930|172840|654
1662725700000|2022-09-09 12:15:00|172941.2|172851.2|173091.9|173001.9|173205.8|173115.8|172934.1|172844.1|617
1662726000000|2022-09-09 12:20:00|173100|173010|173098.5|173008.5|173140.7|173050.7|173071.8|172981.8|631
1662726300000|2022-09-09 12:25:00|173097|173007|173133.8|173043.8|173138.1|173048.1|173082.4|172992.4|675
1662726600000|2022-09-09 12:30:00|173140|173050|172919.8|172829.8|173201.2|173111.2|172911.7|172821.7|743
1662726900000|2022-09-09 12:35:00|172918.8|172828.8|172866|172776|173029.7|172939.7|172837.4|172747.4|568
1662727200000|2022-09-09 12:40:00|172865.8|172775.8|172796.3|172706.3|172872.1|172782.1|172775.3|172684.1|542
1662727500000|2022-09-09 12:45:00|172789.7|172699.7|172855.6|172765.6|173105.2|173015.2|172743|172653|625
1662727800000|2022-09-09 12:50:00|172857.6|172767.6|172868.5|172778.5|172936.4|172834.1|172778.7|172688.7|633
1662728100000|2022-09-09 12:55:00|172866.8|172776.8|172796.3|172706.3|172868.6|172778.6|172772.7|172682.7|693
1662728400000|2022-09-09 13:00:00|172796.7|172706.7|172845.9|172755.9|172877.7|172773.6|172786.4|172696.4|627
1662728700000|2022-09-09 13:05:00|172846.7|172756.7|172652.9|172562.9|172846.9|172756.9|172645.1|172555.1|604
1662729000000|2022-09-09 13:10:00|172681.5|172591.5|172783.9|172693.9|172852.3|172762.3|172679.2|172589.2|646
1662729300000|2022-09-09 13:15:00|172787.7|172697.7|172950.6|172860.6|173013.8|172923.8|172766.8|172676.8|735
1662729600000|2022-09-09 13:20:00|172955.9|172865.9|173025.2|172935.2|173030.3|172940.3|172850|172760|722
1662729900000|2022-09-09 13:25:00|173027|172937|173344.2|173254.2|173356.2|173266.2|173012.1|172922.1|709
1662730200000|2022-09-09 13:30:00|173341.5|173251.5|173147|173057|173351.5|173261.5|173110.4|173020.4|764
1662730500000|2022-09-09 13:35:00|173146.4|173056.4|173157.4|173067.4|173214.2|173124.2|173087.6|172997.6|782
1662730800000|2022-09-09 13:40:00|173159|173069|173238.3|173148.3|173296.9|173206.9|173140.6|173050.6|736
1662731100000|2022-09-09 13:45:00|173237.2|173147.2|173102.8|173012.8|173364.2|173274.2|173093.6|173000.8|722
1662731400000|2022-09-09 13:50:00|173099.9|173009.9|173162.3|173072.3|173233.7|173143.7|173092|173002|697
1662731700000|2022-09-09 13:55:00|173161.9|173071.9|173171|173081|173307.5|173217.5|173109.5|173019.5|630
1662732000000|2022-09-09 14:00:00|173167.8|173077.8|172925.5|172835.5|173238.7|173129|172897.9|172807.9|764
1662732300000|2022-09-09 14:05:00|172922.2|172832.2|172772.2|172682.2|172930.5|172840.5|172667.8|172577.8|694
1662732600000|2022-09-09 14:10:00|172772.3|172682.3|172914.7|172824.7|172946.8|172856.8|172765.3|172675.3|722
1662732900000|2022-09-09 14:15:00|172914.5|172824.5|173016.6|172926.6|173078.9|172978.7|172855.4|172765.4|735
1662733200000|2022-09-09 14:20:00|173016.7|172926.7|172985.7|172895.7|173119.8|173029.8|172959.7|172869.7|739
1662733500000|2022-09-09 14:25:00|172987.2|172897.2|172980.7|172890.7|173027.1|172937.1|172980.4|172876.8|627
1662733800000|2022-09-09 14:30:00|172985.1|172895.1|172920|172830|173029.6|172939.6|172917.8|172827.8|628
1662734100000|2022-09-09 14:35:00|172918.7|172828.7|172812.1|172722.1|172970|172880|172801|172711|586
1662734400000|2022-09-09 14:40:00|172814.4|172724.4|172733.4|172643.4|172818.3|172728.3|172698.3|172608.3|670
1662734700000|2022-09-09 14:45:00|172734.2|172644.2|172792.7|172702.7|172832.8|172742.8|172670.2|172580.2|643
1662735000000|2022-09-09 14:50:00|172793.9|172703.9|172921.8|172831.8|172930.2|172840.2|172788.2|172698.2|616
1662735300000|2022-09-09 14:55:00|172921.4|172831.4|172799|172709|172922.2|172832.2|172752.9|172662.9|615
1662735600000|2022-09-09 15:00:00|172797.6|172707.6|172826.5|172736.5|172932.2|172842.2|172780.2|172690.2|671
1662735900000|2022-09-09 15:05:00|172826|172736|172808.6|172718.6|172865.5|172775.5|172777.7|172687.7|572
1662736200000|2022-09-09 15:10:00|172811|172721|172832.5|172742.5|172868.7|172778.7|172793.6|172703.6|538
1662736500000|2022-09-09 15:15:00|172832.7|172742.7|172789|172699|172838.5|172745|172776.2|172686.2|432
1662736800000|2022-09-09 15:20:00|172782.2|172692.2|172834|172744|172872.5|172782.5|172716.6|172626.6|623
1662737100000|2022-09-09 15:25:00|172833.9|172743.9|172830.2|172740.2|172847.3|172757.3|172747.9|172657.9|507
1662737400000|2022-09-09 15:30:00|172831.7|172741.7|172770.5|172680.5|172869.5|172779.5|172722.7|172632.7|611
1662737700000|2022-09-09 15:35:00|172768.7|172678.7|172768|172678|172782.1|172692.1|172696.6|172606.6|780
1662738000000|2022-09-09 15:40:00|172762.6|172672.6|172751.7|172661.7|172835.1|172739.2|172748.8|172658.8|713
1662738300000|2022-09-09 15:45:00|172752|172662|172693.4|172603.4|172758.5|172668.5|172674|172584|545
1662738600000|2022-09-09 15:50:00|172694.1|172604.1|172714.4|172624.4|172758|172668|172691.5|172601.5|618
1662738900000|2022-09-09 15:55:00|172714.6|172624.6|172699.8|172609.8|172733.9|172643.9|172686.3|172596.3|603
1662739200000|2022-09-09 16:00:00|172697.2|172607.2|172883.3|172753.3|172921.8|172791.8|172690.7|172600.7|655
1662739500000|2022-09-09 16:05:00|172879.7|172749.7|172851.5|172761.5|172906.7|172794.5|172771.4|172663.2|536
1662739800000|2022-09-09 16:10:00|172852.1|172762.1|172835|172705|172856.2|172766.2|172801.2|172689|542
1662740100000|2022-09-09 16:15:00|172835.2|172705.2|172870.6|172780.6|172890.7|172784.1|172810.9|172705.2|633
1662740400000|2022-09-09 16:20:00|172870.5|172780.5|172920.3|172830.3|172925.6|172835.6|172846.9|172741.4|584
1662740700000|2022-09-09 16:25:00|172921.3|172831.3|172926.7|172796.7|173014.8|172899.3|172901.7|172790.1|511
1662741000000|2022-09-09 16:30:00|172925.9|172795.9|173097.7|173007.7|173097.7|173007.7|172916.2|172786.2|675
1662741300000|2022-09-09 16:35:00|173100.7|173010.7|173254.5|173124.5|173255.3|173142.1|173094.7|173004.7|531
1662741600000|2022-09-09 16:40:00|173250.7|173120.7|173096|173006|173251.7|173121.7|173034.8|172925.5|493
1662741900000|2022-09-09 16:45:00|173095.3|173005.3|173028|172938|173104.7|173006.9|173019.9|172929.9|398
1662742200000|2022-09-09 16:50:00|173027.8|172937.8|173032.5|172902.5|173064.7|172959.9|172920.2|172791.9|503
1662742500000|2022-09-09 16:55:00|173034.1|172904.1|173030.3|172900.3|173034.1|172936|172982.1|172884.6|432
1662742800000|2022-09-09 17:00:00|173030.9|172900.9|173196.2|173106.2|173228.5|173118.8|173013|172883|482
1662743100000|2022-09-09 17:05:00|173195.9|173105.9|173083.9|172993.9|173239.6|173137.4|173083.9|172993.9|443
1662743400000|2022-09-09 17:10:00|173086.3|172996.3|173088.1|172998.1|173119.5|173011.9|173058.1|172968.1|434
1662743700000|2022-09-09 17:15:00|173086.9|172996.9|173100.2|172970.2|173111.6|173021.6|173052.1|172951.2|410
1662744000000|2022-09-09 17:20:00|173095.9|172965.9|173107.7|172977.7|173121.7|173004.2|173013|172914.7|368
1662744300000|2022-09-09 17:25:00|173106.2|172976.2|173116.2|172986.2|173122.4|173012.4|173085.2|172963.8|253
1662744600000|2022-09-09 17:30:00|173117.5|172987.5|173023.2|172933.2|173121.3|173016|173011.9|172901|284
1662744900000|2022-09-09 17:35:00|173023.8|172933.8|173023.6|172933.6|173046.9|172940.8|173017.3|172909.6|225
1662745200000|2022-09-09 17:40:00|173023.8|172933.8|173051.2|172921.2|173058.4|172954.2|173013.9|172907.1|260
1662745500000|2022-09-09 17:45:00|173050.4|172920.4|173032.8|172942.8|173055|172950|173023|172914.3|363
1662745800000|2022-09-09 17:50:00|173026.2|172936.2|173240.1|173150.1|173243.3|173153.3|172987.5|172897.5|400
1662746100000|2022-09-09 17:55:00|173241|173151|173289.4|173199.4|173292.9|173202.9|173230.5|173140.5|446
1662746400000|2022-09-09 18:00:00|173289.6|173199.6|173340.2|173210.2|173411.5|173305.9|173280.6|173176.5|431
1662746700000|2022-09-09 18:05:00|173337.9|173207.9|173288.5|173198.5|173343.3|173224.8|173274.8|173166.4|620
1662747000000|2022-09-09 18:10:00|173288.6|173198.6|173176.8|173046.8|173311.7|173204.2|173155.3|173046.7|655
1662747300000|2022-09-09 18:15:00|173177.5|173047.5|173188.7|173098.7|173211.3|173103.6|173154.6|173024.6|539
1662747600000|2022-09-09 18:20:00|173186.5|173096.5|173183.2|173053.2|173208.5|173103.7|173105|173015|407
1662747900000|2022-09-09 18:25:00|173186.2|173056.2|173106.2|173016.2|173186.3|173056.3|173090.1|172988.8|422
1662748200000|2022-09-09 18:30:00|173104.8|173014.8|173146.4|173056.4|173157.8|173067.4|173096.2|173006.2|424
1662748500000|2022-09-09 18:35:00|173148.7|173058.7|173148.2|173058.2|173171.1|173065.5|173136.1|173028.4|552
1662748800000|2022-09-09 18:40:00|173149.9|173059.9|173168.7|173038.7|173171.2|173063|173132.1|173026.1|521
1662749100000|2022-09-09 18:45:00|173165.6|173035.6|173196.5|173066.5|173196.5|173081.3|173144.1|173027.2|556
1662749400000|2022-09-09 18:50:00|173179.5|173089.5|173185.2|173095.2|173239.5|173121.8|173179.5|173073.1|516
1662749700000|2022-09-09 18:55:00|173186|173096|173169.5|173079.5|173195.4|173105.4|173167.2|173077.2|434
1662750000000|2022-09-09 19:00:00|173170.2|173080.2|173121.6|172991.6|173174.7|173084.7|173052|172959.1|520
1662750300000|2022-09-09 19:05:00|173121.3|172991.3|173123.6|172993.6|173139.2|173020.9|173043.8|172953.8|278
1662750600000|2022-09-09 19:10:00|173123.4|172993.4|173134.9|173004.9|173144.6|173015.4|173093.2|172980.2|290
1662750900000|2022-09-09 19:15:00|173135.8|173005.8|173131|173001|173143|173033.4|173097.7|172985|636
1662751200000|2022-09-09 19:20:00|173131.1|173001.1|173130.5|173000.5|173146.1|173028.9|173095.6|172973.3|635
1662751500000|2022-09-09 19:25:00|173128.2|172998.2|173130.8|173000.8|173140|173023.9|173102.3|172975.7|618
1662751800000|2022-09-09 19:30:00|173133|173003|173206.7|173076.7|173250.1|173120.1|173127.1|173001.1|634
1662752100000|2022-09-09 19:35:00|173205.2|173075.2|173204.7|173074.7|173228.9|173098.9|173182.1|173052.1|490
1662752400000|2022-09-09 19:40:00|173205.2|173075.2|173132.6|173002.6|173206.3|173076.3|173106.8|172976.8|554
1662752700000|2022-09-09 19:45:00|173132.8|173002.8|173096.7|172966.7|173140.2|173022.8|173090.6|172960.6|449
1662753000000|2022-09-09 19:50:00|173097|172967|173096.4|172966.4|173108.6|172991|173076.7|172960.4|457
1662753300000|2022-09-09 19:55:00|173094|172964|173114.6|172984.6|173119.2|173011.6|173072.9|172957.1|603
1662753600000|2022-09-09 20:00:00|173111.2|172981.2|173225.1|173095.1|173232.6|173118.3|173090.1|172980.2|464
1662753900000|2022-09-09 20:05:00|173224.7|173094.7|173252.6|173122.6|173300.2|173186.5|173216.3|173093.7|308
1662754200000|2022-09-09 20:10:00|173252.4|173122.4|173215.3|173085.3|173291.6|173143.4|173194.3|173064.3|201
1662754500000|2022-09-09 20:15:00|173201.2|173071.2|173238.2|173108.2|173251|173134.7|173201.2|173071.2|214
1662754800000|2022-09-09 20:20:00|173237.3|173107.3|173249.9|173119.9|173256.4|173133.6|173198|173085.8|233
1662755100000|2022-09-09 20:25:00|173266.6|173136.6|173235.1|173105.1|173337.6|173207.6|173185.7|173055.7|283
1662755400000|2022-09-09 20:30:00|173225.7|173095.7|173395.2|173169.2|173481.8|173215.8|173210.5|173025.5|224
1662755700000|2022-09-09 20:35:00|173390.7|173171.3|173207.8|173077.8|173476.8|173257.9|173187.4|172977.8|324
1662756000000|2022-09-09 20:40:00|173255.7|173034|173259.4|173129.4|173368.1|173157.1|173208.5|172991|182
1662756300000|2022-09-09 20:45:00|173259.8|173129.8|173250.1|173120.1|173318.9|173137.4|173210.4|173047.4|167
1662756600000|2022-09-09 20:50:00|173248.1|173118.1|173238.1|173108.1|173299.2|173135.6|173217.3|173041.8|129
1662756900000|2022-09-09 20:55:00|173223.4|173093.4|173218.5|173088.5|173350.3|173154.3|173209|172970.3|72
1662926400000|2022-09-11 20:00:00|173152.8|172755.8|173152.8|172755.8|173160.3|172763.3|173152.8|172755.8|8
1662926700000|2022-09-11 20:05:00|173153.2|172756.2|173152.8|172755.8|173160.3|172763.3|173152.8|172755.8|6
1662927000000|2022-09-11 20:10:00|173154.5|172757.5|173160.3|172763.3|173160.3|172763.3|173152.8|172755.8|8
1662927300000|2022-09-11 20:15:00|173152.8|172755.8|173152.8|172755.8|173160.3|172763.3|173152.8|172755.8|3
1662927900000|2022-09-11 20:25:00|173154.5|172757.5|173152.8|172755.8|173160.3|172763.3|173152.8|172755.8|8
1662928200000|2022-09-11 20:30:00|173160.3|172763.3|173152.8|172755.8|173160.3|172763.3|173152.8|172755.8|4
1662928500000|2022-09-11 20:35:00|173151.6|172754.6|173152.8|172755.8|173152.8|172755.8|173151.6|172754.6|2
1662929100000|2022-09-11 20:45:00|173162.9|172765.9|173152.8|172755.8|173170.5|172773.5|173152.8|172755.8|6
1662929700000|2022-09-11 20:55:00|173223.5|172826.5|173152.8|172755.8|173223.5|172826.5|173152.8|172755.8|6
1662930300000|2022-09-11 21:05:00|173170.5|172773.5|173152.8|172755.8|173170.5|172773.5|173152.8|172755.8|4
1662930600000|2022-09-11 21:10:00|173127.8|172780.8|173125.3|172783.3|173168|172826|173118.5|172776.5|10
1662930900000|2022-09-11 21:15:00|173120.8|172778.8|173119.4|172777.4|173125.3|172783.3|173119.4|172777.4|6
1662931200000|2022-09-11 21:20:00|173125.3|172783.3|173132.2|172790.2|173132.2|172790.2|173072.4|172730.4|6
1662931500000|2022-09-11 21:25:00|173130.1|172788.1|173131.9|172789.9|173132.1|172790.1|173130|172788|4
1662931800000|2022-09-11 21:30:00|173206.5|172864.5|173191.4|172849.4|173278.6|172936.6|173167.7|172825.7|10
1662932100000|2022-09-11 21:35:00|173150|172808|173168.8|172826.8|173199.6|172857.6|173125.3|172783.3|14
1662932400000|2022-09-11 21:40:00|173153.7|172811.7|173163.7|172821.7|173171.7|172829.7|173153.2|172811.2|6
1662932700000|2022-09-11 21:45:00|173153.9|172811.9|173200.5|172858.5|173207|172865|173126.4|172784.4|16
1662933000000|2022-09-11 21:50:00|173164.3|172822.3|173150|172808|173205.4|172863.4|173125.3|172783.3|18
1662933300000|2022-09-11 21:55:00|173166.4|172824.4|173138.6|172796.6|173184|172842|173138.6|172796.6|9
1662933600000|2022-09-11 22:00:00|173185.6|172843.6|173110.4|172768.4|173203|172861|173062.3|172720.3|294
1662933900000|2022-09-11 22:05:00|173112.1|172770.1|173103.9|172761.9|173237.9|172895.9|173035.9|172693.9|167
1662934200000|2022-09-11 22:10:00|173101.8|172759.8|173101.1|172759.1|173130.4|172788.4|173046.8|172704.8|137
1662934500000|2022-09-11 22:15:00|173131.3|172789.3|173133|172791|173134.7|172792.7|173059|172717|61
1662934800000|2022-09-11 22:20:00|173125|172783|173111.5|172769.5|173131.7|172789.7|173066.6|172724.6|60
1662935100000|2022-09-11 22:25:00|173109.1|172767.1|173096|172754|173157.7|172815.7|173046|172704|49
1662935400000|2022-09-11 22:30:00|173119.2|172777.2|173085.7|172743.7|173146.5|172804.5|173077.4|172735.4|21
1662935700000|2022-09-11 22:35:00|173086.8|172744.8|173102.3|172760.3|173124.7|172782.7|173054.8|172712.8|70
1662936000000|2022-09-11 22:40:00|173081.2|172739.2|173100.5|172758.5|173119|172777|173073.1|172731.1|65
1662936300000|2022-09-11 22:45:00|173110.3|172768.3|173111|172769|173133.7|172791.7|173086.5|172744.5|104
1662936600000|2022-09-11 22:50:00|173111.1|172769.1|173122.5|172780.5|173167.5|172825.5|173105.1|172763.1|135
1662936900000|2022-09-11 22:55:00|173120.9|172778.9|173119.8|172777.8|173134.2|172792.2|173091.1|172749.1|201
1662937200000|2022-09-11 23:00:00|173119.9|172777.9|173107.8|172765.8|173140.5|172798.5|173024.5|172682.5|109
1662937500000|2022-09-11 23:05:00|173107.9|172765.9|172944.5|172602.5|173114.2|172772.2|172870.4|172528.4|157
1662937800000|2022-09-11 23:10:00|172953.7|172611.7|172949.3|172607.3|173002.8|172660.8|172880.8|172538.8|228
1662938100000|2022-09-11 23:15:00|172954.7|172612.7|172913.6|172571.6|172996.6|172654.6|172798.9|172456.9|248
1662938400000|2022-09-11 23:20:00|172901.5|172559.5|172928.5|172586.5|172970.3|172628.3|172863.5|172521.5|182
1662938700000|2022-09-11 23:25:00|172932.6|172590.6|172915.1|172573.1|173037.8|172695.8|172868.3|172526.3|226
1662939000000|2022-09-11 23:30:00|172912.6|172570.6|172936.4|172594.4|172956.1|172614.1|172873.1|172531.1|143
1662939300000|2022-09-11 23:35:00|172933.2|172591.2|172958.3|172616.3|173030|172688|172848.7|172506.7|265
1662939600000|2022-09-11 23:40:00|172963|172621|172926.8|172584.8|172995.5|172653.5|172772|172520.6|319
1662939900000|2022-09-11 23:45:00|172929.8|172587.8|172869|172527|172989.3|172647.3|172849.3|172507.3|405
1662940200000|2022-09-11 23:50:00|172918.7|172576.7|172734.2|172392.2|173027.7|172685.7|172698.4|172384.4|514
1662940500000|2022-09-11 23:55:00|172733.6|172391.6|172691.8|172450.2|172772.1|172503.5|172633.5|172353.3|358
1662940800000|2022-09-12 00:00:00|172697.3|172445.2|173104.2|172767.5|173120.3|172803.1|172697.3|172410.9|650
1662941100000|2022-09-12 00:05:00|173072.9|172770.9|173118.8|172853.2|173147.2|172917.7|172989.1|172768.4|613
1662941400000|2022-09-12 00:10:00|173119.6|172851.9|173214.9|172923.5|173230.2|172928.6|173020.5|172776.1|572
1662941700000|2022-09-12 00:15:00|173215|172922.9|173204.2|172935.1|173241.5|173005.3|173128.6|172895|382
1662942000000|2022-09-12 00:20:00|173183.4|172943.7|173146.2|172874.9|173188.5|172947|173063.1|172812.5|407
1662942300000|2022-09-12 00:25:00|173146.9|172868.5|173163.8|172838.2|173182.7|172941.7|173071.7|172822.6|353
1662942600000|2022-09-12 00:30:00|173172.3|172830.3|173105.1|172843.7|173172.3|172897.5|173027.5|172808.2|484
1662942900000|2022-09-12 00:35:00|173089.1|172850.8|173063.2|172835.6|173142.1|172916.5|173016.1|172800.1|474
1662943200000|2022-09-12 00:40:00|173067.2|172835|173104.8|172844.9|173142.3|172940.8|173006.6|172814.1|501
1662943500000|2022-09-12 00:45:00|173095.6|172858|173030.3|172900.3|173121.4|172900.3|173014|172807.4|391
1662943800000|2022-09-12 00:50:00|173029.3|172899.3|173017.8|172887.8|173128.4|172904.1|173014.1|172802.7|433
1662944100000|2022-09-12 00:55:00|173076.1|172848.3|173077.7|172860.7|173110.1|172911|172999.9|172821.1|508
1662944400000|2022-09-12 01:00:00|173068.4|172861.5|173115.5|172892.9|173197.2|173010.1|173012.8|172819.5|577
1662944700000|2022-09-12 01:05:00|173104.6|172897.6|173152|172942.7|173178.7|172985.4|173066.9|172890|685
1662945000000|2022-09-12 01:10:00|173147.2|172943.4|173118.9|172908|173164.6|172980.7|173078|172880|618
1662945300000|2022-09-12 01:15:00|173124.9|172911.7|173138.9|172899.7|173182.7|172956.4|173045.7|172873.4|672
1662945600000|2022-09-12 01:20:00|173139|172899.5|173139.5|172918.9|173182.1|172980.6|173075|172855.5|637
1662945900000|2022-09-12 01:25:00|173137.7|172920|172913.2|172694.5|173167.6|172953.5|172864.3|172685.5|607
1662946200000|2022-09-12 01:30:00|172868.9|172738.9|172886.3|172756.3|172924.4|172770.6|172861.5|172689.5|691
1662946500000|2022-09-12 01:35:00|172885.7|172755.7|172850.9|172720.9|172933.9|172758.6|172846.8|172688.5|682
1662946800000|2022-09-12 01:40:00|172850.4|172720.4|172792.6|172662.6|172853|172722.2|172775.8|172636.7|632
1662947100000|2022-09-12 01:45:00|172792.7|172662.7|172816.2|172686.2|172880.4|172698.4|172790.4|172614.6|549
1662947400000|2022-09-12 01:50:00|172817.9|172687.9|172815.4|172685.4|172883.9|172699.1|172780.1|172631.8|594
1662947700000|2022-09-12 01:55:00|172815.3|172685.3|172799.7|172669.7|172871.2|172694.9|172796.6|172611.1|600
1662948000000|2022-09-12 02:00:00|172800.1|172670.1|172819.4|172689.4|172878.2|172701.8|172760.1|172616.3|620
1662948300000|2022-09-12 02:05:00|172817.7|172687.7|172825.7|172695.7|172865.7|172720.6|172798.9|172631.8|633
1662948600000|2022-09-12 02:10:00|172817.9|172687.9|172809.9|172679.9|172874.4|172713.3|172807.6|172643.7|622
1662948900000|2022-09-12 02:15:00|172813.6|172683.6|173004.7|172874.7|173046.9|172878.4|172800|172670|588
1662949200000|2022-09-12 02:20:00|173000.9|172870.9|172940.2|172713.5|173068.9|172898.4|172855.2|172679.6|634
1662949500000|2022-09-12 02:25:00|172941.5|172713.8|172916.9|172786.9|172963.1|172797.5|172883.1|172713.2|350
1662949800000|2022-09-12 02:30:00|172915.2|172785.2|172930|172800|172983.4|172814.7|172896.9|172703|361
1662950100000|2022-09-12 02:35:00|172930.2|172800.2|172932.7|172802.7|172981|172823.2|172916.4|172725.9|319
1662950400000|2022-09-12 02:40:00|172970.1|172745.5|173076.3|172857.9|173116.9|172915.3|172926.3|172745.5|417
1662950700000|2022-09-12 02:45:00|173060.2|172843.4|173072.4|172942.4|173108.6|172950.3|173023.2|172807.8|569
1662951000000|2022-09-12 02:50:00|173070.3|172940.3|173054.2|172924.2|173088.5|172958.5|173045.7|172915.7|523
1662951300000|2022-09-12 02:55:00|173054.4|172924.4|173074.3|172944.3|173087.1|172957.1|173028.1|172898.1|550
1662951600000|2022-09-12 03:00:00|173072.7|172942.7|173042.2|172912.2|173075.4|172945.4|172971.2|172841.2|565
1662951900000|2022-09-12 03:05:00|173041.5|172911.5|172996.5|172866.5|173067.5|172937.5|172959.4|172784.4|449
1662952200000|2022-09-12 03:10:00|172993.6|172863.6|173055.6|172925.6|173089.4|172953.4|172966.3|172836.3|413
1662952500000|2022-09-12 03:15:00|173053.9|172923.9|172959.5|172829.5|173088.8|172933.3|172944.8|172812.5|549
1662952800000|2022-09-12 03:20:00|172960.4|172830.4|172960|172830|172997.4|172841.7|172949.5|172780.3|588
1662953100000|2022-09-12 03:25:00|172960.1|172830.1|172973.1|172843.1|173014.3|172852.6|172950.4|172799.8|572
1662953400000|2022-09-12 03:30:00|172981.6|172851.6|173119|172989|173174.3|172998.4|172972.3|172842.3|653
1662953700000|2022-09-12 03:35:00|173116|172986|173099.7|172969.7|173171.1|173001.7|173086.7|172900.8|586
1662954000000|2022-09-12 03:40:00|173104.5|172974.5|173098.6|172968.6|173142.7|172985.4|173082.4|172909.8|600
1662954300000|2022-09-12 03:45:00|173101.7|172971.7|173022.6|172892.6|173130.4|172977.8|173020.6|172867|572
1662954600000|2022-09-12 03:50:00|173021.9|172891.9|172958.4|172828.4|173022.1|172892.1|172946.8|172783.9|599
1662954900000|2022-09-12 03:55:00|172957.5|172827.5|172926.4|172796.4|172981.8|172851.8|172907.2|172777.2|578
1662955200000|2022-09-12 04:00:00|172922|172792|172967.8|172837.8|173059.9|172885.1|172914.2|172784.2|617
1662955500000|2022-09-12 04:05:00|172967.1|172837.1|173030|172900|173031.2|172901.2|172948.9|172791.6|595
1662955800000|2022-09-12 04:10:00|173032.3|172902.3|173043.7|172913.7|173080.2|172950.2|173011.2|172861.7|595
1662956100000|2022-09-12 04:15:00|173042.2|172912.2|173043.4|172913.4|173081.1|172944.6|173027.4|172851.7|536
1662956400000|2022-09-12 04:20:00|173040.3|172910.3|173065|172935|173080.7|172950.7|173035.1|172905.1|678
1662956700000|2022-09-12 04:25:00|173065.7|172935.7|173204.4|172990.2|173215.8|173035.1|173058.5|172928.5|701
1662957000000|2022-09-12 04:30:00|173208.1|173001|173173.1|173043.1|173256.1|173073.9|173155.9|172987|589
1662957300000|2022-09-12 04:35:00|173172.7|173042.7|173172|173042|173205.8|173054.1|173160.8|172997.8|553
1662957600000|2022-09-12 04:40:00|173171.8|173041.8|173158.5|173028.5|173175.9|173045.9|173141.8|173011.8|539
1662957900000|2022-09-12 04:45:00|173158.8|173028.8|173135.9|172930.2|173201.8|173039.8|173085.1|172922.7|467
1662958200000|2022-09-12 04:50:00|173143.1|172929.9|173099.9|172969.9|173143.1|172986|173084.3|172925.8|442
1662958500000|2022-09-12 04:55:00|173091.3|172961.3|173285.5|173055.5|173294.1|173125.6|173091.3|172911.7|521
1662958800000|2022-09-12 05:00:00|173280.3|173059.7|173147.3|173017.3|173280.3|173106.6|173136.1|172999.1|485
1662959100000|2022-09-12 05:05:00|173147|173017|173105.4|172975.4|173164.9|173034.9|173102.4|172972.4|429
1662959400000|2022-09-12 05:10:00|173105.9|172975.9|173090|172960|173142.5|172992|173077.7|172913.8|514
1662959700000|2022-09-12 05:15:00|173094.1|172964.1|173071.1|172941.1|173138.3|172981.1|173070.3|172904.5|514
1662960000000|2022-09-12 05:20:00|173078.6|172948.6|173096.9|172966.9|173140.5|172982|173062.5|172860.7|664
1662960300000|2022-09-12 05:25:00|173095.4|172965.4|172997.3|172867.3|173149.3|172991.6|172991.7|172861.7|497
1662960600000|2022-09-12 05:30:00|172998.3|172868.3|172973.6|172843.6|173015.5|172885.5|172952.3|172822.3|570
1662960900000|2022-09-12 05:35:00|172974.2|172844.2|173043|172913|173123.1|172993.1|172906.5|172776.5|607
1662961200000|2022-09-12 05:40:00|173042.5|172912.5|172880.5|172750.5|173044.9|172914.9|172863.6|172733.6|591
1662961500000|2022-09-12 05:45:00|172878.7|172748.7|172859.9|172729.9|172895.7|172765.7|172849.9|172719.9|598
1662961800000|2022-09-12 05:50:00|172859.7|172729.7|172871.2|172741.2|173018.2|172888.2|172857.5|172727.5|674
1662962100000|2022-09-12 05:55:00|172871.1|172741.1|172650.4|172520.4|172882.2|172752.2|172602.3|172446.7|638
1662962400000|2022-09-12 06:00:00|172681.7|172464.7|172699.2|172569.2|172831.2|172650.5|172595.4|172421.3|646
1662962700000|2022-09-12 06:05:00|172736.3|172535.5|172846.3|172716.3|172884.5|172724|172664.3|172494.5|634
1662963000000|2022-09-12 06:10:00|172846.5|172716.5|172911.4|172781.4|173019.2|172889.2|172845.4|172715.4|683
1662963300000|2022-09-12 06:15:00|172911.6|172781.6|172875.2|172745.2|172934|172822.7|172869.2|172739.2|806
1662963600000|2022-09-12 06:20:00|172878|172748|172989.2|172859.2|173051.8|172921.8|172866.2|172736.2|784
1662963900000|2022-09-12 06:25:00|172985.3|172855.3|173000.6|172870.6|173031.4|172901.4|172951.7|172821.7|793
1662964200000|2022-09-12 06:30:00|173001.3|172871.3|172646.4|172516.4|173010.9|172880.9|172586.8|172488.8|769
1662964500000|2022-09-12 06:35:00|172646.1|172516.1|172433.7|172303.7|172719.2|172589.2|172419.8|172240.3|750
1662964800000|2022-09-12 06:40:00|172431.3|172301.3|172438.3|172308.3|172510.5|172380.5|172393.7|172263.7|570
1662965100000|2022-09-12 06:45:00|172435.7|172305.7|172110.4|171980.4|172435.7|172305.7|172003.3|171892.5|690
1662965400000|2022-09-12 06:50:00|172111.7|171981.7|172097.8|172007.8|172129.7|172039.7|172050.1|171934.2|737
1662965700000|2022-09-12 06:55:00|172098.5|172008.5|171905.4|171775.4|172118.1|172010.7|171845.6|171724.5|805
1662966000000|2022-09-12 07:00:00|171912.6|171782.6|171759.4|171669.4|171984.6|171854.6|171553.6|171423.6|799
1662966300000|2022-09-12 07:05:00|171755.8|171665.8|171654.3|171564.3|171972|171842|171647.4|171527.1|776
1662966600000|2022-09-12 07:10:00|171660.9|171570.9|171522.8|171392.8|171730.2|171612.1|171344.2|171214.2|787
1662966900000|2022-09-12 07:15:00|171529.7|171399.7|171583.4|171493.4|171664.6|171534.6|171497.5|171399.7|747
1662967200000|2022-09-12 07:20:00|171583.6|171493.6|171621.7|171491.7|171717.9|171605.2|171551.2|171433.4|789
1662967500000|2022-09-12 07:25:00|171617|171487|171699.4|171609.4|171790.6|171680.1|171570|171479.7|754
1662967800000|2022-09-12 07:30:00|171697.7|171607.7|171609.9|171519.9|171759.5|171669.5|171605.3|171504.2|761
1662968100000|2022-09-12 07:35:00|171609.4|171519.4|171678.3|171588.3|171704.6|171597.5|171599.3|171491.4|782
1662968400000|2022-09-12 07:40:00|171676.8|171586.8|171835.8|171745.8|171921.6|171808.1|171656.8|171566.8|773
1662968700000|2022-09-12 07:45:00|171836.9|171746.9|171921|171791|171995.3|171905.3|171818.1|171714.7|735
1662969000000|2022-09-12 07:50:00|171918.5|171788.5|171783.2|171693.2|171923.1|171810.8|171773.1|171664.2|672
1662969300000|2022-09-12 07:55:00|171784.8|171694.8|171743.3|171613.3|171808.7|171694.8|171661.7|171552|761
1662969600000|2022-09-12 08:00:00|171721.1|171631.1|171492.8|171362.8|171789.1|171674.2|171427.7|171337.7|795
1662969900000|2022-09-12 08:05:00|171489.5|171359.5|171739.5|171609.5|171744|171635.1|171432|171324.4|735
1662970200000|2022-09-12 08:10:00|171733.4|171603.4|171587.7|171497.7|171737.2|171621.2|171579|171489|748
1662970500000|2022-09-12 08:15:00|171587.9|171497.9|171627.3|171537.3|171663.2|171573.2|171576.5|171481.3|803
1662970800000|2022-09-12 08:20:00|171626.9|171536.9|171373.2|171283.2|171627.1|171537.1|171318.2|171228.2|719
1662971100000|2022-09-12 08:25:00|171371.9|171281.9|171141.7|171051.7|171392.9|171302.9|171075.1|170985.1|718
1662971400000|2022-09-12 08:30:00|171136.3|171046.3|171013.4|170883.4|171137.3|171046.3|170907.2|170817.2|800
1662971700000|2022-09-12 08:35:00|170989|170859|171096.7|171006.7|171096.7|171006.7|170960.4|170844.3|777
1662972000000|2022-09-12 08:40:00|171093.9|171003.9|171031.5|170941.5|171209.4|171119.4|170972.8|170881.6|714
1662972300000|2022-09-12 08:45:00|171029.7|170939.7|171175.2|171085.2|171200.9|171088.7|171018.8|170924.9|721
1662972600000|2022-09-12 08:50:00|171175.6|171085.6|171035|170945|171181|171090.2|171016.1|170913.8|736
1662972900000|2022-09-12 08:55:00|171035.9|170945.9|170889.3|170799.3|171068.2|170955.4|170866.1|170766.3|678
1662973200000|2022-09-12 09:00:00|170889.1|170799.1|170843.2|170753.2|170929.6|170825.4|170771|170681|760
1662973500000|2022-09-12 09:05:00|170843.6|170753.6|170905.8|170815.8|170905.8|170815.8|170761.5|170671.5|628
1662973800000|2022-09-12 09:10:00|170902.2|170812.2|171038.2|170948.2|171136.6|171032.4|170847.2|170757.2|732
1662974100000|2022-09-12 09:15:00|171038.5|170948.5|170961.5|170871.5|171049.8|170957.2|170879.7|170778.3|710
1662974400000|2022-09-12 09:20:00|170961.9|170871.9|171051.2|170921.2|171105.1|171001.9|170816.1|170710.7|734
1662974700000|2022-09-12 09:25:00|171051.4|170921.4|171109.1|171019.1|171154.2|171062.7|171033|170919.3|686
1662975000000|2022-09-12 09:30:00|171112.4|171022.4|171008.5|170918.5|171141.9|171039.7|170998.7|170908.7|687
1662975300000|2022-09-12 09:35:00|171008.6|170918.6|170968.9|170878.9|171016|170926|170908.4|170818.4|628
1662975600000|2022-09-12 09:40:00|170969.8|170879.8|170934.6|170844.6|171011.4|170917.9|170921.1|170831.1|731
1662975900000|2022-09-12 09:45:00|170935.7|170845.7|170857.8|170767.8|170997.7|170907.7|170834.6|170744.6|710
1662976200000|2022-09-12 09:50:00|170859.1|170769.1|171094.7|171004.7|171116.9|171011.5|170858.8|170760.2|722
1662976500000|2022-09-12 09:55:00|171098|171008|171095.8|171005.8|171138.2|171048.2|170968.3|170878.3|735
1662976800000|2022-09-12 10:00:00|171098.2|171008.2|171123.3|171033.3|171206.7|171116.7|171088.8|170998.8|795
1662977100000|2022-09-12 10:05:00|171120.7|171030.7|171127.9|171037.9|171146.8|171056.8|171092.1|170997.6|768
1662977400000|2022-09-12 10:10:00|171127.6|171037.6|171100.6|171010.6|171135.6|171045.6|171079.7|170968.9|735
1662977700000|2022-09-12 10:15:00|171094.6|171004.6|171078.4|170988.4|171133.6|171043.6|171078.2|170988.2|678
1662978000000|2022-09-12 10:20:00|171077.6|170987.6|171065.7|170975.7|171110.9|171020.9|171042.2|170952.2|752
1662978300000|2022-09-12 10:25:00|171064.9|170974.9|171110|171020|171203.5|171113.5|171064.9|170974.9|717
1662978600000|2022-09-12 10:30:00|171109.9|171019.9|170993.8|170903.8|171143.6|171053.6|170952.2|170862.2|692
1662978900000|2022-09-12 10:35:00|170993.7|170903.7|170851.9|170761.9|171012.8|170922.8|170825.1|170735.1|681
1662979200000|2022-09-12 10:40:00|170856.4|170766.4|170922.9|170832.9|170945|170855|170846.3|170756.3|624
1662979500000|2022-09-12 10:45:00|170919.9|170829.9|170863.4|170773.4|170995.4|170905.4|170856.7|170766.7|697
1662979800000|2022-09-12 10:50:00|170871.5|170781.5|170844.2|170754.2|170871.5|170781.5|170770|170680|749
1662980100000|2022-09-12 10:55:00|170840|170750|170994.3|170904.3|170999.9|170909.9|170826.8|170736.8|799
1662980400000|2022-09-12 11:00:00|171016.7|170886.7|170961.1|170871.1|171158|171045.1|170914.8|170824.8|772
1662980700000|2022-09-12 11:05:00|170956.5|170866.5|171002.8|170872.8|171062.2|170959.1|170911.4|170821.4|749
1662981000000|2022-09-12 11:10:00|171004.3|170874.3|171001.5|170871.5|171134.6|171027.6|170965.6|170861.1|808
1662981300000|2022-09-12 11:15:00|170996.4|170866.4|170933.8|170843.8|170999|170883.4|170900.9|170797.4|799
1662981600000|2022-09-12 11:20:00|170935.3|170845.3|170930.2|170840.2|170948.3|170858.3|170838|170748|760
1662981900000|2022-09-12 11:25:00|170929.6|170839.6|170898.6|170808.6|170940.2|170848.8|170796.4|170693.4|706
1662982200000|2022-09-12 11:30:00|170897.9|170807.9|170906.7|170816.7|170937.7|170844.8|170887.3|170797.3|663
1662982500000|2022-09-12 11:35:00|170907.4|170817.4|170771.4|170681.4|170940.4|170821.9|170711|170617.8|748
1662982800000|2022-09-12 11:40:00|170772.2|170682.2|170688.7|170598.7|170818.5|170704.6|170665.7|170575.7|781
1662983100000|2022-09-12 11:45:00|170689.1|170599.1|170689.2|170599.2|170790|170674.6|170672|170571.1|630
1662983400000|2022-09-12 11:50:00|170690.8|170600.8|170587|170497|170701.5|170611.5|170562.5|170472.5|736
1662983700000|2022-09-12 11:55:00|170585.2|170495.2|170631.5|170501.5|170641.1|170551.1|170571.9|170481.9|686
1662984000000|2022-09-12 12:00:00|170631|170501|170593.6|170503.6|170698.6|170608.6|170588.3|170490|744
1662984300000|2022-09-12 12:05:00|170588.6|170498.6|170629.9|170539.9|170669.5|170579.5|170562.7|170472.7|796
1662984600000|2022-09-12 12:10:00|170637.9|170547.9|170625.9|170535.9|170652.5|170561.9|170589.4|170499.4|561
1662984900000|2022-09-12 12:15:00|170626.8|170536.8|170690.8|170600.8|170716.3|170608.9|170620.5|170530.5|638
1662985200000|2022-09-12 12:20:00|170689.3|170599.3|170769|170679|170776.7|170686.7|170677.7|170587.7|711
1662985500000|2022-09-12 12:25:00|170769.7|170679.7|170883.6|170793.6|170885.1|170795.1|170734.7|170644.7|759
1662985800000|2022-09-12 12:30:00|170885.1|170795.1|170870.3|170780.3|170885.1|170795.1|170828|170738|685
1662986100000|2022-09-12 12:35:00|170870.6|170780.6|170884.9|170794.9|170933.3|170843.3|170830.6|170740.6|746
1662986400000|2022-09-12 12:40:00|170882.6|170792.6|170909|170819|170917.4|170827.4|170831|170741|820
1662986700000|2022-09-12 12:45:00|170923|170833|170856.9|170766.9|170955|170865|170812|170722|753
1662987000000|2022-09-12 12:50:00|170859.6|170769.6|170875.5|170785.5|170875.5|170785.5|170828.1|170738.1|757
1662987300000|2022-09-12 12:55:00|170873.5|170783.5|170744.1|170654.1|170879.5|170789.5|170685.6|170595.6|721
1662987600000|2022-09-12 13:00:00|170745.1|170655.1|170849.9|170759.9|170860.4|170770.4|170722.1|170632.1|727
1662987900000|2022-09-12 13:05:00|170849.8|170759.8|170763.1|170673.1|170852.6|170762.6|170749.9|170659.9|775
1662988200000|2022-09-12 13:10:00|170763.5|170673.5|170745.9|170655.9|170870.5|170755.2|170692.2|170602.2|682
1662988500000|2022-09-12 13:15:00|170744.9|170654.9|171018|170928|171018.5|170928.5|170743.6|170653.6|664
1662988800000|2022-09-12 13:20:00|170958.4|170868.4|170882.6|170792.6|171015.5|170925.5|170869.9|170767|659
1662989100000|2022-09-12 13:25:00|170883.1|170793.1|170884.7|170794.7|171004.4|170914.4|170880.2|170790.2|729
1662989400000|2022-09-12 13:30:00|170883.4|170793.4|170914.2|170824.2|170948.3|170858.3|170873.2|170783.2|811
1662989700000|2022-09-12 13:35:00|170915.2|170825.2|171100.5|171010.5|171142.7|171038.4|170912.7|170822.7|815
1662990000000|2022-09-12 13:40:00|171096.4|171006.4|171029.8|170939.8|171144|171047.8|170906.1|170816.1|802
1662990300000|2022-09-12 13:45:00|171026.8|170936.8|171036.3|170946.3|171040.3|170950.3|170981.6|170891.6|807
1662990600000|2022-09-12 13:50:00|171034.9|170944.9|170999.7|170909.7|171047.6|170957.6|170895.8|170805.8|772
1662990900000|2022-09-12 13:55:00|171003.5|170913.5|171027.3|170937.3|171051.6|170961.6|170885.9|170795.9|789
1662991200000|2022-09-12 14:00:00|171034.5|170944.5|170853.6|170763.6|171073.6|170983.6|170853.6|170763.6|763
1662991500000|2022-09-12 14:05:00|170868.2|170778.2|170899.2|170809.2|170982.4|170892.4|170833.5|170743.5|785
1662991800000|2022-09-12 14:10:00|170897.5|170807.5|170962.7|170872.7|170979.2|170880.4|170816.6|170710.5|681
1662992100000|2022-09-12 14:15:00|170965.4|170875.4|171013.4|170923.4|171088.2|170998.2|170956.8|170866.8|619
1662992400000|2022-09-12 14:20:00|171011.7|170921.7|170926.7|170796.7|171025.7|170935.7|170904.4|170791.1|727
1662992700000|2022-09-12 14:25:00|170906|170816|170971.4|170881.4|170975.3|170885.3|170878.3|170774.5|810
1662993000000|2022-09-12 14:30:00|170968.1|170878.1|171074.7|170984.7|171110.3|171020.3|170940.4|170850.4|821
1662993300000|2022-09-12 14:35:00|171076.1|170986.1|171000.3|170910.3|171082.8|170992.8|170955.9|170863.1|758
1662993600000|2022-09-12 14:40:00|170999.9|170909.9|171039.3|170949.3|171095.8|170987.5|170982.4|170892.4|720
1662993900000|2022-09-12 14:45:00|171039.1|170949.1|171032.4|170942.4|171088.3|170998.3|171018.7|170928.7|614
1662994200000|2022-09-12 14:50:00|171031.8|170941.8|171057.6|170967.6|171101.3|170988.3|170900.6|170790.3|754
1662994500000|2022-09-12 14:55:00|171058|170968|171041.5|170951.5|171089.7|170999.7|170980.3|170890.3|747
1662994800000|2022-09-12 15:00:00|171039.6|170949.6|171038.7|170948.7|171123.4|171033.4|170991.2|170901.2|773
1662995100000|2022-09-12 15:05:00|171036.5|170946.5|171093|171003|171105.9|171015.9|171010.9|170918.8|781
1662995400000|2022-09-12 15:10:00|171093.8|171003.8|171012.2|170922.2|171096.9|171006.9|171008.1|170918.1|696
1662995700000|2022-09-12 15:15:00|171012.6|170922.6|171014.9|170924.9|171071.5|170981.5|170987.2|170883.1|709
1662996000000|2022-09-12 15:20:00|171016.5|170926.5|170978.8|170888.8|171016.5|170926.5|170955|170848.7|659
1662996300000|2022-09-12 15:25:00|170984.1|170894.1|171012|170922|171088.1|170998.1|170979.7|170889.7|661
1662996600000|2022-09-12 15:30:00|171014.5|170924.5|171050.9|170960.9|171061.8|170971.8|171000.4|170910.4|660
1662996900000|2022-09-12 15:35:00|171049.2|170959.2|171238.1|171148.1|171244.8|171154.8|171041.9|170951.9|677
1662997200000|2022-09-12 15:40:00|171238.5|171148.5|171223.3|171133.3|171254.5|171164.5|171199.7|171109.7|741
1662997500000|2022-09-12 15:45:00|171223.4|171133.4|171197.4|171107.4|171251.7|171161.7|171194.9|171104.9|744
1662997800000|2022-09-12 15:50:00|171196.9|171106.9|171207.3|171117.3|171226.2|171136.2|171167.2|171077.2|761
1662998100000|2022-09-12 15:55:00|171206.9|171116.9|171331|171241|171362|171261.3|171201.6|171111.6|687
1662998400000|2022-09-12 16:00:00|171330.6|171240.6|171213.6|171123.6|171333.4|171243.4|171202.9|171112.9|685
1662998700000|2022-09-12 16:05:00|171236.7|171146.7|171101|171011|171239.2|171149.2|171058.4|170968.4|651
1662999000000|2022-09-12 16:10:00|171103.2|171013.2|171048.4|170958.4|171115|171025|171034.7|170944.7|698
1662999300000|2022-09-12 16:15:00|171054.9|170964.9|171234|171144|171246.5|171156.5|171038.7|170948.7|771
1662999600000|2022-09-12 16:20:00|171232.1|171142.1|171179.6|171089.6|171272.5|171182.5|171156.1|171066.1|761
1662999900000|2022-09-12 16:25:00|171179.4|171089.4|171106.5|171016.5|171199.5|171109.5|171097.2|171007.2|548
1663000200000|2022-09-12 16:30:00|171107|171017|171068.9|170978.9|171119.2|171029.2|171060.8|170970.8|642
1663000500000|2022-09-12 16:35:00|171067.6|170977.6|171068.9|170978.9|171125.1|171021.8|171040.7|170950.7|631
1663000800000|2022-09-12 16:40:00|171070.1|170980.1|171064.9|170974.9|171089.6|170999.6|171059.3|170969.3|617
1663001100000|2022-09-12 16:45:00|171067|170977|171088.9|170998.9|171105.5|171015.5|171039.4|170949.4|659
1663001400000|2022-09-12 16:50:00|171085|170995|171050.1|170960.1|171086|170996|171032.1|170942.1|760
1663001700000|2022-09-12 16:55:00|171051|170961|170895.5|170805.5|171069.1|170979.1|170893.7|170803.7|637
1663002000000|2022-09-12 17:00:00|170880.4|170790.4|171043.2|170953.2|171068.5|170978.5|170875|170785|619
1663002300000|2022-09-12 17:05:00|171041.7|170951.7|171052.2|170962.2|171061.2|170971.2|171016|170926|584
1663002600000|2022-09-12 17:10:00|171053.2|170963.2|171050.1|170960.1|171067.5|170977.5|171034.4|170944.4|492
1663002900000|2022-09-12 17:15:00|171049.8|170959.8|171108.2|171018.2|171116.7|171026.7|171046.5|170956.5|461
1663003200000|2022-09-12 17:20:00|171110.2|171020.2|171110.3|171020.3|171116.1|171026.1|171089.8|170999.8|420
1663003500000|2022-09-12 17:25:00|171110.1|171020.1|171109.9|171019.9|171138.3|171048.3|171101.9|171011.9|462
1663003800000|2022-09-12 17:30:00|171110.4|171020.4|171119.3|171029.3|171123.6|171033.6|171109.6|171019.6|266
1663004100000|2022-09-12 17:35:00|171118.9|171028.9|171110.7|171020.7|171131.2|171041.2|171101.7|171011.7|426
1663004400000|2022-09-12 17:40:00|171109.1|171019.1|171118.4|171028.4|171120.1|171030.1|171095.6|171005.6|436
1663004700000|2022-09-12 17:45:00|171116.9|171026.9|171126.4|171036.4|171128.4|171038.4|171113|171023|378
1663005000000|2022-09-12 17:50:00|171118.5|171028.5|171122.8|171032.8|171132.2|171042.2|171112.7|171022.7|471
1663005300000|2022-09-12 17:55:00|171123.5|171033.5|171113.8|171023.8|171130.8|171040.8|171104.4|171014.4|364
1663005600000|2022-09-12 18:00:00|171114.5|171024.5|171336.1|171246.1|171358.9|171255.4|171112.6|171022.6|584
1663005900000|2022-09-12 18:05:00|171334.9|171244.9|171436.4|171346.4|171443.3|171347.4|171313.6|171223.6|714
1663006200000|2022-09-12 18:10:00|171441.3|171351.3|171333.3|171243.3|171461.6|171371.6|171326.4|171236.4|690
1663006500000|2022-09-12 18:15:00|171330.1|171240.1|171421.6|171331.6|171448.2|171358.2|171330.1|171240.1|704
1663006800000|2022-09-12 18:20:00|171421.9|171331.9|171354.9|171264.9|171473.7|171383.7|171346.1|171256.1|661
1663007100000|2022-09-12 18:25:00|171354.7|171264.7|171435.1|171345.1|171442.1|171352.1|171350.1|171260.1|638
1663007400000|2022-09-12 18:30:00|171437.2|171347.2|171438.4|171348.4|171451.5|171361.5|171428.4|171338.4|666
1663007700000|2022-09-12 18:35:00|171440.3|171350.3|171408.8|171318.8|171451.7|171361.7|171391.1|171301.1|606
1663008000000|2022-09-12 18:40:00|171405.8|171315.8|171439|171349|171489.6|171399.6|171394.5|171304.5|682
1663008300000|2022-09-12 18:45:00|171439.4|171349.4|171389.4|171299.4|171445.5|171355.5|171384|171294|514
1663008600000|2022-09-12 18:50:00|171389.1|171299.1|171442.6|171352.6|171449.2|171359.2|171382.1|171277.5|493
1663008900000|2022-09-12 18:55:00|171442.2|171352.2|171445.9|171315.9|171455|171365|171426.3|171310.5|427
1663009200000|2022-09-12 19:00:00|171423.9|171333.9|171445.7|171355.7|171451.5|171361.5|171421.5|171321.1|573
1663009500000|2022-09-12 19:05:00|171446.6|171356.6|171424.3|171294.3|171449.7|171359.7|171363.6|171273.6|562
1663009800000|2022-09-12 19:10:00|171424.4|171294.4|171420.1|171330.1|171435.7|171345.7|171383.8|171274.4|643
1663010100000|2022-09-12 19:15:00|171419.9|171329.9|171442.7|171352.7|171452|171362|171412.5|171322.5|685
1663010400000|2022-09-12 19:20:00|171442.8|171352.8|171427.2|171337.2|171450.1|171360.1|171409.5|171319.5|540
1663010700000|2022-09-12 19:25:00|171427.1|171337.1|171418.4|171328.4|171445.1|171355.1|171406|171316|443
1663011000000|2022-09-12 19:30:00|171423.1|171333.1|171433.6|171343.6|171440.2|171349.5|171389.1|171293.5|497
1663011300000|2022-09-12 19:35:00|171431.7|171341.7|171398.9|171308.9|171439.7|171349.7|171390.7|171296|552
1663011600000|2022-09-12 19:40:00|171398.7|171308.7|171350.9|171260.9|171467|171377|171346.8|171234.6|585
1663011900000|2022-09-12 19:45:00|171351.7|171261.7|171386.3|171296.3|171417|171306|171343.1|171235.4|637
1663012200000|2022-09-12 19:50:00|171396.2|171306.2|171395.6|171305.6|171418.6|171316.7|171362.4|171272.4|719
1663012500000|2022-09-12 19:55:00|171393.7|171303.7|171396.4|171306.4|171472.3|171369.4|171376.4|171286.4|703
1663012800000|2022-09-12 20:00:00|171395|171305|171376.5|171286.5|171409.1|171319.1|171373.5|171283.5|449
1663013100000|2022-09-12 20:05:00|171374.6|171284.6|171396.4|171306.4|171406.2|171316.2|171373.7|171283.7|435
1663013400000|2022-09-12 20:10:00|171395.9|171305.9|171409|171319|171424|171321.2|171379.5|171265.8|436
1663013700000|2022-09-12 20:15:00|171406.9|171316.9|171391.3|171301.3|171428.6|171316.9|171382.7|171267|433
1663014000000|2022-09-12 20:20:00|171392|171302|171392.6|171302.6|171414.7|171305.5|171382|171275.8|210
1663014300000|2022-09-12 20:25:00|171392.7|171302.7|171383.1|171293.1|171423.6|171312.8|171375.2|171264|460
1663014600000|2022-09-12 20:30:00|171381.4|171291.4|171393.1|171263.1|171394.1|171291.4|171363.3|171252|220
1663014900000|2022-09-12 20:35:00|171393|171263|171393.6|171263.6|171398.4|171283.8|171370.5|171254.6|193
1663015200000|2022-09-12 20:40:00|171404.6|171274.6|171427.1|171297.1|171493.7|171322.9|171399.5|171241.6|257
1663015500000|2022-09-12 20:45:00|171420|171290|171468.6|171265.6|171508.6|171316.3|171398.2|171251.3|143
1663015800000|2022-09-12 20:50:00|171419.9|171289.9|171412|171282|171477.3|171312.3|171381|171219.9|107
1663016100000|2022-09-12 20:55:00|171449.3|171221.3|171438.8|171100.6|171525.8|171306|171314.6|171028.3|194
1663016400000|2022-09-12 21:00:00|171360.4|171099.7|171237.8|170895.8|171362.7|171099.7|171237.8|170895.8|43
1663016700000|2022-09-12 21:05:00|171260.9|170918.9|171219.2|170877.2|171267.4|170925.4|171212.5|170870.5|18
1663017000000|2022-09-12 21:10:00|171283.5|170941.5|171225.2|170883.2|171283.5|170941.5|171183.5|170841.5|35
1663017300000|2022-09-12 21:15:00|171234.5|170892.5|171183.5|170841.5|171384.7|171042.7|171183.5|170841.5|193
1663017600000|2022-09-12 21:20:00|171302.3|170960.3|171277.7|170935.7|171435.8|171093.8|171183.5|170841.5|77
1663017900000|2022-09-12 21:25:00|171279.1|170937.1|171255.9|170913.9|171374.6|171032.6|171183.5|170841.5|244
1663018200000|2022-09-12 21:30:00|171258.9|170916.9|171260.2|170918.2|171377.8|171035.8|171203.8|170861.8|141
1663018500000|2022-09-12 21:35:00|171256.9|170914.9|171246.6|170904.6|171288.6|170946.6|171198.5|170856.5|96
1663018800000|2022-09-12 21:40:00|171288.6|170946.6|171255|170913|171288.9|170946.9|171183.5|170841.5|89
1663019100000|2022-09-12 21:45:00|171228.1|170886.1|171280|170938|171392.9|171050.9|171209.5|170867.5|219
1663019400000|2022-09-12 21:50:00|171254.1|170912.1|171269.6|170927.6|171350.3|171008.3|171198.1|170856.1|196
1663019700000|2022-09-12 21:55:00|171271.4|170929.4|171267|170925|171302.9|170960.9|171217.4|170875.4|128
1663020000000|2022-09-12 22:00:00|171244.4|170902.4|171271.9|170929.9|171296.5|170954.5|171172.4|170830.4|275
1663020300000|2022-09-12 22:05:00|171238.3|170896.3|171292|170950|171359.5|171017.5|171136.8|170794.8|250
1663020600000|2022-09-12 22:10:00|171296.6|170954.6|171250.4|170908.4|171335.8|170993.8|171204.8|170862.8|155
1663020900000|2022-09-12 22:15:00|171236.7|170894.7|171218.7|170876.7|171377.2|171035.2|171215.6|170873.6|190
1663021200000|2022-09-12 22:20:00|171218.4|170876.4|171253.2|170911.2|171296|170954|171198.7|170856.7|124
1663021500000|2022-09-12 22:25:00|171239|170897|171243.3|170901.3|171296|170954|171192.5|170850.5|172
1663021800000|2022-09-12 22:30:00|171244|170902|171244.2|170902.2|171295.8|170953.8|171141.3|170799.3|154
1663022100000|2022-09-12 22:35:00|171244.9|170902.9|171225.6|170883.6|171331|170989|171206.5|170864.5|192
1663022400000|2022-09-12 22:40:00|171225|170883|171209.1|170867.1|171363.3|171021.3|171201.1|170859.1|157
1663022700000|2022-09-12 22:45:00|171237.3|170895.3|171248|170906|171317.7|170975.7|171184|170842|175
1663023000000|2022-09-12 22:50:00|171230.2|170888.2|171257.9|170915.9|171298.9|170956.9|171192.1|170850.1|148
1663023300000|2022-09-12 22:55:00|171265.3|170923.3|171257.7|170915.7|171298.6|170956.6|171192.1|170850.1|132
1663023600000|2022-09-12 23:00:00|171263|170921|171251.5|170909.5|171310.4|170968.4|171164.2|170822.2|305
1663023900000|2022-09-12 23:05:00|171237.9|170895.9|171310.7|170968.7|171347|171005|171177.5|170835.5|299
1663024200000|2022-09-12 23:10:00|171305.7|170963.7|171309.4|170967.4|171325|170983|171241.8|170899.8|257
1663024500000|2022-09-12 23:15:00|171290.6|170948.6|171270.8|170928.8|171323.9|170981.9|171220.9|170878.9|205
1663024800000|2022-09-12 23:20:00|171269.1|170927.1|171274.9|170932.9|171325.7|170983.7|171233.2|170891.2|199
1663025100000|2022-09-12 23:25:00|171305.5|170963.5|171242.9|170900.9|171346.5|171004.5|171225.3|170883.3|172
1663025400000|2022-09-12 23:30:00|171253.1|170911.1|171239.8|170897.8|171320.8|170978.8|171214|170872|191
1663025700000|2022-09-12 23:35:00|171240.6|170898.6|171297.3|170955.3|171322.6|170980.6|171224.9|170882.9|174
1663026000000|2022-09-12 23:40:00|171299.9|170957.9|171273.6|170931.6|171306.2|170964.2|171232.5|170890.5|240
1663026300000|2022-09-12 23:45:00|171273.1|170931.1|171242.9|170900.9|171305.9|170963.9|171232.5|170890.5|239
1663026600000|2022-09-12 23:50:00|171241.6|170899.6|171257.7|170915.7|171317.4|170975.4|171241.6|170899.6|226
1663026900000|2022-09-12 23:55:00|171258.7|170916.7|171275.6|170933.6|171304.7|170962.7|171240.4|170898.4|235
1663027200000|2022-09-13 00:00:00|171275.2|170933.2|171262.4|171011.3|171312.9|171098|171211.7|170878.4|634
1663027500000|2022-09-13 00:05:00|171258.1|171018.6|171126.6|170838.5|171271.8|171077.3|171045.4|170804.8|692
1663027800000|2022-09-13 00:10:00|171121.7|170840.8|171043.4|170808.8|171156.2|170946.9|170977|170802.2|417
1663028100000|2022-09-13 00:15:00|171057.2|170812.1|171065.4|170864.9|171096|170911.3|171011.5|170808.4|692
1663028400000|2022-09-13 00:20:00|171065.9|170865.1|171047|170917|171113.2|170936.6|171017.7|170855.5|603
1663028700000|2022-09-13 00:25:00|171045.5|170915.5|171238|171108|171293.2|171124.4|171037.3|170883.2|663
1663029000000|2022-09-13 00:30:00|171238.1|171108.1|171303.1|171173.1|171407.6|171225.8|171220.4|171071.4|720
1663029300000|2022-09-13 00:35:00|171307.6|171177.6|171292.7|171162.7|171351.9|171181.1|171281.1|171120.4|593
1663029600000|2022-09-13 00:40:00|171292.5|171162.5|171231.4|171101.4|171331.5|171174.1|171158.8|170950.8|621
1663029900000|2022-09-13 00:45:00|171234.4|171104.4|171181.6|171051.6|171298.8|171106.7|171177.5|171025.2|602
1663030200000|2022-09-13 00:50:00|171181.8|171051.8|171173.3|171043.3|171286.2|171108.2|171165.1|171001.3|730
1663030500000|2022-09-13 00:55:00|171174.8|171044.8|171166.4|171036.4|171250.5|171090.4|171152.9|170981.1|707
1663030800000|2022-09-13 01:00:00|171166.3|171036.3|171003.3|170873.3|171265.8|171087.3|170988|170799.7|736
1663031100000|2022-09-13 01:05:00|171004.9|170874.9|171078|170948|171177.9|171016.5|170977.2|170810.1|693
1663031400000|2022-09-13 01:10:00|171080|170950|171090.5|170960.5|171154.4|170972.7|171055.7|170893.3|715
1663031700000|2022-09-13 01:15:00|171088.8|170958.8|171088.7|170958.7|171171.4|170980.6|171061.9|170899.5|720
1663032000000|2022-09-13 01:20:00|171089|170959|171109.6|170979.6|171158.8|171005.1|171084|170911|759
1663032300000|2022-09-13 01:25:00|171109.7|170979.7|171142.1|171012.1|171188.9|171020.9|171086.6|170932.6|591
1663032600000|2022-09-13 01:30:00|171144|171014|171137.8|171007.8|171158.2|171028.2|171113.6|170983.6|634
1663032900000|2022-09-13 01:35:00|171135.1|171005.1|171260.7|171059.9|171298.4|171133.9|171126.1|170996.1|507
1663033200000|2022-09-13 01:40:00|171272|171019|171246.8|171044.3|171286.5|171096.8|171180.9|171010|408
1663033500000|2022-09-13 01:45:00|171204|171074|171262.9|171053.6|171298.7|171103.2|171177|171011.6|567
1663033800000|2022-09-13 01:50:00|171200.8|171070.8|171051.3|170921.3|171256.1|171089.7|171047.9|170917.9|512
1663034100000|2022-09-13 01:55:00|171047.9|170917.9|171076.5|170946.5|171139.7|170970.5|171044.5|170910.7|530
1663034400000|2022-09-13 02:00:00|171075.8|170945.8|171076.5|170946.5|171116|170970.6|171048|170911|570
1663034700000|2022-09-13 02:05:00|171072.9|170942.9|171362.6|171232.6|171440.1|171234.1|171056.5|170926.5|587
1663035000000|2022-09-13 02:10:00|171423.7|171293.7|171306.9|171176.9|171423.7|171293.7|171278.1|171066.4|516
1663035300000|2022-09-13 02:15:00|171306.6|171176.6|171270.9|171140.9|171377|171206.3|171267|171097.3|553
1663035600000|2022-09-13 02:20:00|171274.7|171144.7|171331.7|171201.7|171386.8|171220.9|171268.4|171107.6|504
1663035900000|2022-09-13 02:25:00|171336.7|171206.7|171320.8|171190.8|171363|171214.8|171304.6|171146.6|385
1663036200000|2022-09-13 02:30:00|171316.1|171186.1|171320.2|171190.2|171405.1|171213.6|171275.4|171116.3|379
1663036500000|2022-09-13 02:35:00|171325.2|171195.2|171296.1|171166.1|171374.2|171199.1|171289.5|171115.8|606
1663036800000|2022-09-13 02:40:00|171305.9|171175.9|171276.8|171146.8|171322.3|171185.1|171266.2|171106.8|593
1663037100000|2022-09-13 02:45:00|171285.1|171155.1|171299.9|171169.9|171362.8|171175.5|171265.4|171109|605
1663037400000|2022-09-13 02:50:00|171297.4|171167.4|171226.9|171096.9|171364.1|171193.3|171225.4|171055.4|663
1663037700000|2022-09-13 02:55:00|171225.5|171095.5|171231.4|171101.4|171293.6|171118|171191.4|171021.1|706
1663038000000|2022-09-13 03:00:00|171268|171065|171288.5|171087.8|171325|171155|171219.4|171053.1|546
1663038300000|2022-09-13 03:05:00|171256.9|171126.9|171081.9|170951.9|171305.4|171127.6|171059|170906.8|698
1663038600000|2022-09-13 03:10:00|171081.4|170951.4|171076.1|170946.1|171148.7|170994|171045|170911.6|528
1663038900000|2022-09-13 03:15:00|171071|170941|171134.4|171004.4|171192.1|171025.3|171042|170912|462
1663039200000|2022-09-13 03:20:00|171133.7|171003.7|171128|170998|171201.5|171023.3|171115.9|170959.8|356
1663039500000|2022-09-13 03:25:00|171141.7|171011.7|171137.4|171007.4|171212.4|171018.3|171112.8|170950.8|464
1663039800000|2022-09-13 03:30:00|171136.9|171006.9|171141|171011|171230.2|171031.3|171120|170933.7|338
1663040100000|2022-09-13 03:35:00|171133.1|171003.1|171148.6|171018.6|171211.7|171037.3|171120|170968.6|290
1663040400000|2022-09-13 03:40:00|171151.7|171021.7|171190|170962.3|171222.5|171049.7|171134|170940.6|240
1663040700000|2022-09-13 03:45:00|171158.6|171028.6|171135.5|171005.5|171198.5|171031.6|171126.3|170957.3|372
1663041000000|2022-09-13 03:50:00|171135.4|171005.4|171197.3|170996.5|171218.2|171047.1|171114.5|170958|433
1663041300000|2022-09-13 03:55:00|171160.3|171030.3|171153.5|171023.5|171245.6|171050.8|171141.7|170961.8|417
1663041600000|2022-09-13 04:00:00|171157|171027|171330.6|171130.3|171393.6|171171.4|171148.5|170987.5|515
1663041900000|2022-09-13 04:05:00|171293|171163|171315.9|171185.9|171395.8|171211.6|171276.2|171106.6|501
1663042200000|2022-09-13 04:10:00|171320.3|171190.3|171318.7|171188.7|171393.8|171222.1|171297.2|171138.2|462
1663042500000|2022-09-13 04:15:00|171318.5|171188.5|171307.5|171177.5|171361.6|171194.5|171293.6|171130|470
1663042800000|2022-09-13 04:20:00|171309.5|171179.5|171302.5|171172.5|171368.3|171193.8|171277.5|171102|494
1663043100000|2022-09-13 04:25:00|171345.9|171141.3|171322.1|171192.1|171369.1|171193.6|171271|171110|578
1663043400000|2022-09-13 04:30:00|171320.8|171190.8|171243.5|171113.5|171407|171208.2|171242.5|171051.4|440
1663043700000|2022-09-13 04:35:00|171244.2|171114.2|171302.7|171172.7|171355.1|171177.5|171232.7|171037.3|284
1663044000000|2022-09-13 04:40:00|171301.7|171171.7|171419.7|171289.7|171478.5|171314.1|171287.5|171157.5|350
1663044300000|2022-09-13 04:45:00|171417.6|171287.6|171285|171155|171466.8|171296.8|171272.5|171106|353
1663044600000|2022-09-13 04:50:00|171285.5|171155.5|171283.3|171153.3|171329.1|171165.3|171273.8|171100.8|269
1663044900000|2022-09-13 04:55:00|171288.1|171158.1|171278.2|171148.2|171350.6|171163.6|171273|171097.9|228
1663045200000|2022-09-13 05:00:00|171280|171150|171299.4|171169.4|171346.7|171184|171245.2|171113.4|260
1663045500000|2022-09-13 05:05:00|171298.8|171168.8|171367.2|171237.2|171402.5|171255.3|171275|171148.7|301
1663045800000|2022-09-13 05:10:00|171367|171237|171348.6|171218.6|171414.8|171243.5|171322.8|171190.2|400
1663046100000|2022-09-13 05:15:00|171347.4|171217.4|171205|171075|171356.1|171226.1|171172.5|171066|521
1663046400000|2022-09-13 05:20:00|171205.3|171075.3|171202.5|171072.5|171218.5|171088.5|171168.2|171052.9|147
1663046700000|2022-09-13 05:25:00|171207.7|171077.7|171208.2|171078.2|171257|171087|171168.3|171054|220
1663047000000|2022-09-13 05:30:00|171209.1|171079.1|171195.7|171065.7|171256|171082.7|171166|171054|312
1663047300000|2022-09-13 05:35:00|171198.9|171068.9|171200.7|171070.7|171212|171083|171166|171055.5|272
1663047600000|2022-09-13 05:40:00|171197.1|171067.1|171183.3|171053.3|171240.5|171110.5|171156|171033.2|369
1663047900000|2022-09-13 05:45:00|171194.4|171064.4|171172.8|171042.8|171202.3|171072.5|171153|171029.9|273
1663048200000|2022-09-13 05:50:00|171171.1|171041.1|171193.6|171063.6|171230.8|171071.6|171138.4|171016.9|273
1663048500000|2022-09-13 05:55:00|171197.2|171067.2|171225.7|171027.6|171238.9|171072.4|171144|171014|277
1663048800000|2022-09-13 06:00:00|171199.6|171069.6|171011.6|170881.6|171242|171078|170976|170823.1|594
1663049100000|2022-09-13 06:05:00|171013.9|170883.9|170914|170784|171020.6|170890.6|170854.8|170718.5|725
1663049400000|2022-09-13 06:10:00|170913.3|170783.3|170810|170680|170916.5|170786.5|170774.1|170677.8|712
1663049700000|2022-09-13 06:15:00|170813.6|170683.6|170737.9|170607.9|170813.6|170693.5|170625.4|170522.4|750
1663050000000|2022-09-13 06:20:00|170737.6|170607.6|170886|170756|170955.8|170816.3|170735.3|170605.3|531
1663050300000|2022-09-13 06:25:00|170885.5|170755.5|171002.1|170872.1|171021.4|170891.4|170877.3|170747.3|439
1663050600000|2022-09-13 06:30:00|170998.3|170868.3|170946.7|170816.7|170998.3|170868.3|170923.6|170793.6|546
1663050900000|2022-09-13 06:35:00|170946.1|170816.1|170871|170741|171039.3|170924.4|170861.8|170731.8|666
1663051200000|2022-09-13 06:40:00|170864.3|170734.3|170882.6|170752.6|170990|170898.6|170850.6|170734.3|670
1663051500000|2022-09-13 06:45:00|170883.5|170753.5|170994.8|170904.8|171004.7|170914.7|170882.4|170752.4|699
1663051800000|2022-09-13 06:50:00|170996.6|170906.6|171074.2|170944.2|171172.7|171082.7|170972.4|170860.2|715
1663052100000|2022-09-13 06:55:00|171063.9|170933.9|171091|171001|171115.3|171010.5|171054.6|170924.6|741
1663052400000|2022-09-13 07:00:00|171089.3|170999.3|170843.4|170713.4|171095.5|171005.5|170702.5|170593.1|794
1663052700000|2022-09-13 07:05:00|170844.4|170714.4|170863|170773|170895.7|170779.9|170801.8|170688.3|716
1663053000000|2022-09-13 07:10:00|170862.4|170772.4|170974|170884|170998.9|170908.9|170848.7|170758.7|785
1663053300000|2022-09-13 07:15:00|170976.6|170886.6|170898.5|170808.5|170996.8|170906.8|170893|170785.7|783
1663053600000|2022-09-13 07:20:00|170899.1|170809.1|170769|170679|170907.6|170809.1|170745.5|170641.4|583
1663053900000|2022-09-13 07:25:00|170769.6|170679.6|170653.4|170563.4|170805.1|170694.6|170648.4|170545.8|562
1663054200000|2022-09-13 07:30:00|170654.2|170564.2|170703|170613|170736.1|170645.3|170540.7|170421.8|722
1663054500000|2022-09-13 07:35:00|170704.3|170614.3|170698.7|170608.7|170717.6|170627.6|170685.3|170595.3|608
1663054800000|2022-09-13 07:40:00|170698.6|170608.6|170627.2|170537.2|170791.9|170701.9|170591.7|170501.7|645
1663055100000|2022-09-13 07:45:00|170625.6|170535.6|170636.9|170546.9|170708.9|170618.9|170587.1|170497.1|685
1663055400000|2022-09-13 07:50:00|170635.9|170545.9|170539.4|170449.4|170675.6|170585.6|170512|170422|707
1663055700000|2022-09-13 07:55:00|170536.6|170446.6|170527.1|170437.1|170542.6|170452.6|170415.6|170325.6|641
1663056000000|2022-09-13 08:00:00|170525.9|170435.9|170339.4|170249.4|170527.4|170437.4|170333.9|170243.9|607
1663056300000|2022-09-13 08:05:00|170353.7|170223.7|170434|170344|170476.7|170386.7|170239.2|170147.3|592
1663056600000|2022-09-13 08:10:00|170433|170343|170335.4|170245.4|170449.9|170359.9|170270.4|170180.4|588
1663056900000|2022-09-13 08:15:00|170336.4|170246.4|170402|170312|170404.7|170314.7|170241.3|170151.3|571
1663057200000|2022-09-13 08:20:00|170402.1|170312.1|170407.6|170317.6|170444.8|170354.8|170371.9|170281.9|584
1663057500000|2022-09-13 08:25:00|170407.9|170317.9|170478.6|170388.6|170560.6|170470.6|170407.1|170309.9|590
1663057800000|2022-09-13 08:30:00|170476.5|170386.5|170491.9|170401.9|170519.5|170429.5|170454.4|170364.4|730
1663058100000|2022-09-13 08:35:00|170493|170403|170217.2|170127.2|170497.7|170407.7|170196.5|170106.5|688
1663058400000|2022-09-13 08:40:00|170217|170127|170251.1|170161.1|170275|170185|170199|170109|610
1663058700000|2022-09-13 08:45:00|170251|170161|170106.9|170016.9|170254.1|170164.1|170009|169919|633
1663059000000|2022-09-13 08:50:00|170100.6|170010.6|170135.5|170045.5|170196.2|170106.2|170053.4|169963.4|621
1663059300000|2022-09-13 08:55:00|170135.2|170045.2|170133.8|170043.8|170157.7|170055.1|170067.6|169972.8|587
1663059600000|2022-09-13 09:00:00|170136.8|170046.8|170203.5|170113.5|170235.9|170145.9|170106.7|170016.7|641
1663059900000|2022-09-13 09:05:00|170202.5|170112.5|170441.8|170351.8|170444.3|170354.3|170184.3|170094.3|671
1663060200000|2022-09-13 09:10:00|170442.2|170352.2|170364.8|170274.8|170442.2|170352.2|170364.8|170269.7|495
1663060500000|2022-09-13 09:15:00|170366.8|170276.8|170302.3|170172.3|170370.1|170280.1|170229.5|170122.1|559
1663060800000|2022-09-13 09:20:00|170302.9|170172.9|170324.4|170234.4|170373.3|170278.1|170279.1|170171.7|619
1663061100000|2022-09-13 09:25:00|170323.2|170233.2|170328.3|170198.3|170379|170275.1|170238|170121.8|688
1663061400000|2022-09-13 09:30:00|170329.6|170199.6|170473.7|170383.7|170491.1|170383.7|170230.5|170111.5|653
1663061700000|2022-09-13 09:35:00|170498|170368|170479.1|170389.1|170543.1|170441.2|170446.4|170356.4|538
1663062000000|2022-09-13 09:40:00|170476.3|170386.3|170477.1|170387.1|170497.6|170406.9|170427.7|170316.7|417
1663062300000|2022-09-13 09:45:00|170477.2|170387.2|170706.2|170616.2|170707.7|170617.7|170468.2|170364.3|493
1663062600000|2022-09-13 09:50:00|170705.4|170615.4|170724.3|170634.3|170731.8|170641.8|170637.6|170547.6|590
1663062900000|2022-09-13 09:55:00|170724.8|170634.8|170664.3|170574.3|170762.5|170672.5|170643.5|170553.5|589
1663063200000|2022-09-13 10:00:00|170664.7|170574.7|170691.7|170601.7|170736.5|170633.5|170639.7|170531.3|506
1663063500000|2022-09-13 10:05:00|170692.6|170602.6|170580.7|170490.7|170723.6|170633.6|170580.7|170476.8|623
1663063800000|2022-09-13 10:10:00|170582.1|170492.1|170545.3|170455.3|170623.1|170530.8|170532.7|170430.8|674
1663064100000|2022-09-13 10:15:00|170545.2|170455.2|170376.7|170286.7|170573.5|170463.6|170375.9|170285.9|604
1663064400000|2022-09-13 10:20:00|170381.5|170291.5|170475.9|170385.9|170481.3|170391.3|170379.2|170289.2|426
1663064700000|2022-09-13 10:25:00|170476.9|170386.9|170479.9|170389.9|170486.2|170396.2|170423.4|170333.4|546
1663065000000|2022-09-13 10:30:00|170476.9|170386.9|170360.9|170270.9|170495.4|170405.4|170360.8|170270.8|593
1663065300000|2022-09-13 10:35:00|170361.8|170271.8|170293|170203|170372.5|170282.5|170255|170165|577
1663065600000|2022-09-13 10:40:00|170293.2|170203.2|170273|170183|170347.2|170257.2|170256.1|170166.1|625
1663065900000|2022-09-13 10:45:00|170272.8|170182.8|170313.7|170223.7|170373.6|170283.6|170271.7|170181.7|491
1663066200000|2022-09-13 10:50:00|170317.9|170227.9|170232.3|170142.3|170319.8|170229.8|170228.6|170138.6|522
1663066500000|2022-09-13 10:55:00|170232.9|170142.9|170241.8|170151.8|170322.9|170232.9|170220|170130|485
1663066800000|2022-09-13 11:00:00|170245|170155|170211.8|170121.8|170285|170195|170202.4|170112.4|535
1663067100000|2022-09-13 11:05:00|170211.4|170121.4|170191.3|170101.3|170269.7|170179.7|170184.6|170094.6|527
1663067400000|2022-09-13 11:10:00|170191.1|170101.1|170140.8|170050.8|170193.3|170103.3|170096.2|170006.2|732
1663067700000|2022-09-13 11:15:00|170139.6|170049.6|170181.2|170091.2|170200.6|170110.6|170099.3|170009.3|598
1663068000000|2022-09-13 11:20:00|170180|170090|170164.9|170074.9|170184.1|170094.1|170122.6|170032.6|512
1663068300000|2022-09-13 11:25:00|170163.9|170073.9|170256.2|170166.2|170262.6|170172.6|170150.5|170060.5|650
1663068600000|2022-09-13 11:30:00|170252.8|170162.8|170221.4|170131.4|170296.7|170206.7|170166.2|170076.2|613
1663068900000|2022-09-13 11:35:00|170220.9|170130.9|170311.8|170221.8|170346.1|170242.7|170173.2|170083.2|632
1663069200000|2022-09-13 11:40:00|170312.3|170222.3|170412|170322|170415.7|170325.7|170278.1|170188.1|792
1663069500000|2022-09-13 11:45:00|170406.5|170316.5|170469.7|170379.7|170471.8|170381.8|170344.5|170254.5|717
1663069800000|2022-09-13 11:50:00|170469.6|170379.6|170406.5|170316.5|170498.1|170408.1|170394.1|170304.1|694
1663070100000|2022-09-13 11:55:00|170408.1|170318.1|170343.2|170253.2|170416.4|170326.4|170337.4|170247.4|727
1663070400000|2022-09-13 12:00:00|170346.6|170256.6|170199.3|170109.3|170394.4|170304.4|170174.5|170084.5|616
1663070700000|2022-09-13 12:05:00|170194.7|170104.7|170183.9|170093.9|170210.3|170120.3|170175.2|170085.2|524
1663071000000|2022-09-13 12:10:00|170185.7|170095.7|170210.5|170120.5|170222.3|170132.3|170106.8|170016.8|605
1663071300000|2022-09-13 12:15:00|170210.6|170120.6|170332.6|170242.6|170337.1|170247.1|170201.1|170111.1|612
1663071600000|2022-09-13 12:20:00|170333.2|170243.2|170231.7|170141.7|170333.2|170243.2|170162.7|170072.7|730
1663071900000|2022-09-13 12:25:00|170234|170144|170121|169800|170310.1|170220.1|169978.6|169715.8|779
1663072200000|2022-09-13 12:30:00|170121.2|169801.5|171878.1|171748.1|172040.8|171910.8|170091.8|169774.2|831
1663072500000|2022-09-13 12:35:00|171887|171757|172657.3|172527.3|172819.2|172689.2|171846.6|171716.6|838
1663072800000|2022-09-13 12:40:00|172657.4|172527.4|172664.1|172534.1|172866.9|172716.1|172568.8|172438.8|837
1663073100000|2022-09-13 12:45:00|172670.1|172540.1|172774.6|172644.6|172774.6|172644.6|172421.8|172297.7|844
1663073400000|2022-09-13 12:50:00|172764.1|172634.1|173257.4|173127.4|173257.4|173127.4|172762.2|172632.2|840
1663073700000|2022-09-13 12:55:00|173256.5|173126.5|173311.4|173221.4|173419.9|173316.2|173025.7|172931.9|829
1663074000000|2022-09-13 13:00:00|173310.9|173220.9|173397|173267|173499|173409|173209.5|173101.5|822
1663074300000|2022-09-13 13:05:00|173400|173270|173883.9|173753.9|173904.3|173814.1|173397.8|173268.5|830
1663074600000|2022-09-13 13:10:00|173880.2|173750.2|173830.1|173740.1|173896.6|173791.5|173639|173521.7|841
1663074900000|2022-09-13 13:15:00|173829.3|173739.3|173541|173411|173881.1|173772.5|173494.3|173404.3|809
1663075200000|2022-09-13 13:20:00|173542|173412|173241.6|173151.6|173634.6|173504.6|173236.1|173146.1|810
1663075500000|2022-09-13 13:25:00|173262.2|173132.2|173593.7|173463.7|173606.7|173476.7|173254.7|173124.7|836
1663075800000|2022-09-13 13:30:00|173586.1|173456.1|173296.6|173206.6|173633.7|173503.7|173216.7|173126.7|800
1663076100000|2022-09-13 13:35:00|173296.7|173206.7|173196|173106|173504.4|173414.4|173195.4|173105.4|756
1663076400000|2022-09-13 13:40:00|173196.4|173106.4|173151.1|173021.1|173245.6|173155.6|173120.6|173020.4|789
1663076700000|2022-09-13 13:45:00|173152.1|173022.1|172985.2|172855.2|173155.7|173050.1|172910.4|172810.3|787
1663077000000|2022-09-13 13:50:00|172982.4|172852.4|173107.1|173017.1|173173.4|173073.2|172847|172734.2|780
1663077300000|2022-09-13 13:55:00|173111.9|173021.9|173246.4|173156.4|173280.5|173190.5|173110|173020|808
1663077600000|2022-09-13 14:00:00|173263.4|173173.4|173703.8|173613.8|173728.4|173638.4|173225.3|173135.3|807
1663077900000|2022-09-13 14:05:00|173700.1|173610.1|173471.6|173381.6|173720.9|173630.9|173421|173295.7|778
1663078200000|2022-09-13 14:10:00|173471.9|173381.9|173332.8|173202.8|173570.3|173480.3|173261.3|173152.7|745
1663078500000|2022-09-13 14:15:00|173334.7|173204.7|173308.9|173218.9|173473.6|173368.5|173289.3|173178|755
1663078800000|2022-09-13 14:20:00|173308.4|173218.4|173556.4|173466.4|173586.6|173496.6|173289.5|173184|760
1663079100000|2022-09-13 14:25:00|173556.1|173466.1|173459.1|173369.1|173662.1|173572.1|173431.8|173341.8|680
1663079400000|2022-09-13 14:30:00|173457.3|173367.3|173656.2|173566.2|173717.7|173627.7|173424.3|173334.3|792
1663079700000|2022-09-13 14:35:00|173656.4|173566.4|173804.6|173714.6|173878.5|173788.5|173653.5|173563.5|789
1663080000000|2022-09-13 14:40:00|173804.5|173714.5|173750.8|173660.8|173897.1|173807.1|173738.9|173648.9|814
1663080300000|2022-09-13 14:45:00|173754.2|173664.2|173809.9|173719.9|173875.3|173785.3|173713|173623|816
1663080600000|2022-09-13 14:50:00|173799.2|173709.2|173924.5|173834.5|173940|173850|173787.1|173697.1|814
1663080900000|2022-09-13 14:55:00|173927.4|173837.4|173873.2|173783.2|173990.3|173900.3|173831.4|173741.4|757
1663081200000|2022-09-13 15:00:00|173869.3|173779.3|173916.1|173826.1|173935.5|173845.5|173805.7|173715.7|721
1663081500000|2022-09-13 15:05:00|173915.9|173825.9|173814.5|173724.5|173956.4|173866.4|173806.4|173716.4|736
1663081800000|2022-09-13 15:10:00|173813|173723|173881.1|173791.1|173903.5|173813.5|173746.3|173656.3|651
1663082100000|2022-09-13 15:15:00|173882|173792|173837.6|173747.6|174002.4|173912.4|173835.5|173745.5|566
1663082400000|2022-09-13 15:20:00|173851.8|173761.8|173972.1|173882.1|173984.2|173894.2|173832.5|173742.5|649
1663082700000|2022-09-13 15:25:00|173971.4|173881.4|173972.4|173882.4|173984.8|173894.8|173918.9|173828.9|560
1663083000000|2022-09-13 15:30:00|173976.2|173886.2|173967.5|173877.5|173982.4|173892.4|173932.1|173842.1|489
1663083300000|2022-09-13 15:35:00|173962.4|173872.4|173948.9|173858.9|173972|173882|173929.7|173839.7|369
1663083600000|2022-09-13 15:40:00|173950.8|173860.8|173904|173814|173977.9|173887.9|173889.2|173799.2|623
1663083900000|2022-09-13 15:45:00|173903.2|173813.2|173930.5|173840.5|173973.8|173867.1|173903.2|173813.2|705
1663084200000|2022-09-13 15:50:00|173930|173840|173904.7|173814.7|173950.2|173860.2|173892.8|173802.8|727
1663084500000|2022-09-13 15:55:00|173902.9|173812.9|173973.6|173883.6|173986.9|173896.9|173898.7|173808.7|581
1663084800000|2022-09-13 16:00:00|173971.9|173881.9|174032.9|173942.9|174047.8|173957.8|173967.7|173877.7|520
1663085100000|2022-09-13 16:05:00|174031.1|173941.1|173874.4|173784.4|174038|173948|173814.1|173711.3|554
1663085400000|2022-09-13 16:10:00|173875.1|173785.1|173885.1|173795.1|173900.2|173810.2|173791.2|173701.2|736
1663085700000|2022-09-13 16:15:00|173884.8|173794.8|173885.6|173795.6|173916.1|173826.1|173860.7|173770.7|635
1663086000000|2022-09-13 16:20:00|173885.4|173795.4|173912.3|173822.3|173925.8|173835.8|173865.2|173775.2|625
1663086300000|2022-09-13 16:25:00|173913.2|173823.2|174070.4|173980.4|174096.2|174006.2|173909.4|173819.4|564
1663086600000|2022-09-13 16:30:00|174069.8|173979.8|174095.6|174005.6|174114.3|174024.3|174063.2|173973.2|480
1663086900000|2022-09-13 16:35:00|174096.2|174006.2|174101.1|174011.1|174115|174025|174082.7|173992.7|514
1663087200000|2022-09-13 16:40:00|174100.8|174010.8|174065.7|173975.7|174102.4|174012.4|174040.2|173950.2|558
1663087500000|2022-09-13 16:45:00|174066|173976|174079|173989|174111.1|174021.1|174044.4|173954.4|615
1663087800000|2022-09-13 16:50:00|174078|173988|174034.1|173944.1|174092.6|174002.6|174028.5|173938.5|631
1663088100000|2022-09-13 16:55:00|174030.4|173940.4|174093.2|174003.2|174114.3|174024.3|174019.6|173929.6|527
1663088400000|2022-09-13 17:00:00|174091.1|174001.1|173959.3|173869.3|174164.3|174074.3|173959.3|173869.3|656
1663088700000|2022-09-13 17:05:00|173959.5|173869.5|173979.5|173889.5|173984.6|173894.6|173884.3|173794.3|513
1663089000000|2022-09-13 17:10:00|173976.8|173886.8|173930|173800|174015|173925|173877.8|173769.8|542
1663089300000|2022-09-13 17:15:00|173933.9|173803.9|173960.8|173870.8|174005.4|173915.4|173843.2|173753.2|562
1663089600000|2022-09-13 17:20:00|173959.7|173869.7|173896.6|173806.6|173966.2|173876.2|173876.5|173786.5|556
1663089900000|2022-09-13 17:25:00|173897.4|173807.4|173880.6|173790.6|173928.4|173838.4|173879.4|173789.4|519
1663090200000|2022-09-13 17:30:00|173877.6|173787.6|173954|173864|173955.5|173865.5|173860.2|173770.2|501
1663090500000|2022-09-13 17:35:00|173952.9|173862.9|174148.7|174058.7|174191.9|174101.9|173948|173858|691
1663090800000|2022-09-13 17:40:00|174151.8|174061.8|174198.1|174108.1|174207.8|174117.8|174107|174017|685
1663091100000|2022-09-13 17:45:00|174198.9|174108.9|174253.6|174163.6|174296.7|174206.7|174178.5|174088.5|639
1663091400000|2022-09-13 17:50:00|174250.9|174160.9|174235.7|174145.7|174261.7|174171.7|174217|174127|603
1663091700000|2022-09-13 17:55:00|174237.7|174147.7|174181.6|174091.6|174237.7|174147.7|174138.2|174048.2|520
1663092000000|2022-09-13 18:00:00|174187|174097|174244.7|174154.7|174294.9|174204.9|174179.9|174089.9|677
1663092300000|2022-09-13 18:05:00|174248.2|174158.2|174222.5|174132.5|174248.2|174158.2|174106.9|174016.9|615
1663092600000|2022-09-13 18:10:00|174222.8|174132.8|174112.5|173982.5|174248|174158|174087.3|173971.3|638
1663092900000|2022-09-13 18:15:00|174114.5|173984.5|174167.4|174037.4|174167.8|174037.8|174057.7|173952.5|557
1663093200000|2022-09-13 18:20:00|174164.5|174034.5|174209.7|174079.7|174262.2|174132.2|174128.7|173998.7|628
1663093500000|2022-09-13 18:25:00|174209.2|174079.2|174187.7|174097.7|174213.4|174117.6|174157.1|174067.1|442
1663093800000|2022-09-13 18:30:00|174188.5|174098.5|174286.1|174196.1|174312.1|174199.8|174179.1|174077.2|557
1663094100000|2022-09-13 18:35:00|174285.8|174195.8|174342|174252|174342|174252|174265|174159.9|634
1663094400000|2022-09-13 18:40:00|174340.6|174250.6|174301.1|174171.1|174348.1|174258.1|174266.8|174163.1|511
1663094700000|2022-09-13 18:45:00|174298|174168|174408|174318|174411.9|174321.9|174273.9|174168|469
1663095000000|2022-09-13 18:50:00|174408.1|174318.1|174399|174309|174409.9|174319.9|174387|174297|615
1663095300000|2022-09-13 18:55:00|174396.9|174306.9|174402.4|174312.4|174412.6|174322.6|174378.2|174288.2|506
1663095600000|2022-09-13 19:00:00|174401.9|174311.9|174392.4|174302.4|174418.7|174314.7|174371.3|174271|438
1663095900000|2022-09-13 19:05:00|174392.7|174302.7|174383.7|174293.7|174425.5|174317.2|174368.9|174270.1|438
1663096200000|2022-09-13 19:10:00|174383.3|174293.3|174393.2|174263.2|174417|174313.7|174362.6|174247.6|583
1663096500000|2022-09-13 19:15:00|174404.3|174274.3|174352.5|174222.5|174404.3|174295.9|174332.2|174215|450
1663096800000|2022-09-13 19:20:00|174349.8|174219.8|174358.5|174228.5|174371.2|174257.3|174321|174212.4|525
1663097100000|2022-09-13 19:25:00|174359.9|174229.9|174414.8|174324.8|174434.6|174335.7|174329.8|174221.8|526
1663097400000|2022-09-13 19:30:00|174411.7|174321.7|174669.1|174539.1|174684.2|174554.2|174398.7|174294.3|587
1663097700000|2022-09-13 19:35:00|174669.5|174539.5|174672.1|174542.1|174698.1|174575.6|174643.8|174521.4|380
1663098000000|2022-09-13 19:40:00|174662.1|174532.1|174701.4|174611.4|174813.5|174718.7|174662.1|174532.1|501
1663098300000|2022-09-13 19:45:00|174702.8|174612.8|174678.9|174548.9|174721.1|174631.1|174654|174539.4|627
1663098600000|2022-09-13 19:50:00|174679.4|174549.4|174702.9|174612.9|174731.9|174618|174636.8|174516.5|440
1663098900000|2022-09-13 19:55:00|174702.3|174612.3|174664.8|174574.8|174706.1|174616.1|174578.4|174467.1|521
1663099200000|2022-09-13 20:00:00|174668.2|174578.2|174662.3|174572.3|174684.5|174588.6|174656.6|174545.6|310
1663099500000|2022-09-13 20:05:00|174664.3|174574.3|174641.4|174511.4|174678.8|174579.8|174594.5|174499.1|327
1663099800000|2022-09-13 20:10:00|174643.1|174513.1|174650.3|174520.3|174667.4|174550|174620.1|174508.2|278
1663100100000|2022-09-13 20:15:00|174651.7|174521.7|174685.6|174555.6|174702.2|174573.6|174634.5|174511.8|574
1663100400000|2022-09-13 20:20:00|174686.2|174556.2|174683.4|174553.4|174700.6|174586.8|174655.9|174540.5|532
1663100700000|2022-09-13 20:25:00|174683.7|174553.7|174657.1|174527.1|174692.5|174578.8|174641.2|174521.3|562
1663101000000|2022-09-13 20:30:00|174673.7|174543.7|174645.1|174515.1|174683.6|174576.5|174641.5|174511.5|392
1663101300000|2022-09-13 20:35:00|174649.1|174519.1|174644.8|174514.8|174669.1|174561|174626.3|174507.1|439
1663101600000|2022-09-13 20:40:00|174642.7|174512.7|174559.9|174429.9|174642.7|174512.7|174536.3|174413|302
1663101900000|2022-09-13 20:45:00|174567.5|174437.5|174566.8|174436.8|174588.4|174479.5|174507.9|174394.5|183
1663102200000|2022-09-13 20:50:00|174539.5|174409.5|174594.9|174464.9|174658.9|174511|174539.5|174384.3|145
1663102500000|2022-09-13 20:55:00|174607.6|174477.6|174694.3|174447.5|174729.9|174509.5|174585.8|174356.6|397
1663102800000|2022-09-13 21:00:00|174695.9|174449.5|174718.1|174463.4|174761.1|174467.8|174693.4|174431.9|32
1663103100000|2022-09-13 21:05:00|174713.1|174473.1|174736.9|174461.2|174765.9|174479.5|174711|174433.6|17
1663103400000|2022-09-13 21:10:00|174816.8|174499.7|174805.9|174477.2|174816.8|174547.3|174660.4|174339.5|89
1663103700000|2022-09-13 21:15:00|174762.1|174420.1|174759.9|174417.9|174816.8|174529|174648|174411.6|65
1663104000000|2022-09-13 21:20:00|174751.6|174409.6|174787.5|174445.5|174816.8|174499.7|174707.4|174409.6|115
1663104300000|2022-09-13 21:25:00|174790.5|174499.7|174758.4|174416.4|174816.8|174526|174649.4|174409.1|95
1663104600000|2022-09-13 21:30:00|174751.7|174409.7|174770|174428|174816.8|174526|174656|174315.4|262
1663104900000|2022-09-13 21:35:00|174756.5|174414.5|174769.5|174427.5|174809.1|174509.9|174636|174388.5|197
1663105200000|2022-09-13 21:40:00|174774.3|174432.3|174835.9|174493.9|174852.4|174510.4|174635|174335.9|125
1663105500000|2022-09-13 21:45:00|174849.2|174507.2|174797.6|174455.6|174880.2|174538.2|174712.8|174370.8|124
1663105800000|2022-09-13 21:50:00|174784.5|174442.5|174849|174507|174863.6|174521.6|174688.9|174346.9|189
1663106100000|2022-09-13 21:55:00|174834.3|174492.3|174782.6|174440.6|174885.7|174543.7|174745.2|174406.1|136
1663106400000|2022-09-13 22:00:00|174756.8|174480|174732|174390|174849.3|174507.3|174499.5|174157.5|356
1663106700000|2022-09-13 22:05:00|174712.6|174370.6|174747.9|174405.9|174854.5|174512.5|174632.9|174290.9|187
1663107000000|2022-09-13 22:10:00|174714.7|174372.7|174756.8|174414.8|174842.3|174500.3|174584.7|174242.7|205
1663107300000|2022-09-13 22:15:00|174732.8|174390.8|174717.1|174375.1|174810.4|174468.4|174585.3|174243.3|179
1663107600000|2022-09-13 22:20:00|174646.8|174304.8|174634|174292|174740.1|174398.1|174541.2|174199.2|339
1663107900000|2022-09-13 22:25:00|174601|174259|174533.2|174191.2|174674.3|174332.3|174529.8|174187.8|144
1663108200000|2022-09-13 22:30:00|174632.2|174290.2|174613.6|174271.6|174642.4|174300.4|174542.3|174200.3|194
1663108500000|2022-09-13 22:35:00|174596.9|174254.9|174568.7|174226.7|174665.9|174323.9|174528.1|174186.1|190
1663108800000|2022-09-13 22:40:00|174533.9|174191.9|174609.7|174267.7|174686.9|174344.9|174533.9|174191.9|157
1663109100000|2022-09-13 22:45:00|174596.4|174254.4|174563.5|174221.5|174645.5|174303.5|174531.3|174189.3|186
1663109400000|2022-09-13 22:50:00|174636.1|174294.1|174562.1|174220.1|174684.8|174342.8|174544|174202|150
1663109700000|2022-09-13 22:55:00|174563.9|174221.9|174620.5|174278.5|174694.9|174352.9|174529.1|174187.1|160
1663110000000|2022-09-13 23:00:00|174624.2|174282.2|174585.3|174272.9|174703.7|174416.2|174530.8|174255.2|421
1663110300000|2022-09-13 23:05:00|174583.6|174280.1|174584.9|174333.9|174634.7|174407.9|174491.5|174254.5|238
1663110600000|2022-09-13 23:10:00|174568.4|174335.9|174610.3|174299.1|174627.3|174422.2|174504.8|174260.3|216
1663110900000|2022-09-13 23:15:00|174599|174302.5|174590|174294.4|174612.7|174417.4|174503|174253.2|199
1663111200000|2022-09-13 23:20:00|174576.4|174308.9|174554.7|174318.9|174622.5|174423.8|174497.5|174259.4|205
1663111500000|2022-09-13 23:25:00|174554.3|174320.4|174588.3|174292.1|174631.3|174422.4|174501.8|174253.8|167
1663111800000|2022-09-13 23:30:00|174600|174276.2|174561.3|174381.6|174704.5|174412.5|174504.7|174276.2|292
1663112100000|2022-09-13 23:35:00|174575.8|174363.7|174603|174357.1|174667|174393|174557.8|174290|207
1663112400000|2022-09-13 23:40:00|174661|174319|174617|174360|174665.5|174396|174596|174295.4|205
1663112700000|2022-09-13 23:45:00|174654.5|174312.5|174613|174353|174658|174362|174596.3|174275.2|192
1663113000000|2022-09-13 23:50:00|174615|174354|174567|174344.6|174655.8|174402.5|174530|174271.6|281
1663113300000|2022-09-13 23:55:00|174566.4|174344|174649.3|174307.3|174654.8|174357.4|174564.7|174281.7|268
1663113600000|2022-09-14 00:00:00|174640|174298|174538.1|174320|174671.7|174389|174341.8|173999.8|562
1663113900000|2022-09-14 00:05:00|174540.5|174324.8|174586.7|174375.9|174642.2|174405.9|174481.8|174252.4|377
1663114200000|2022-09-14 00:10:00|174542.9|174412.9|174473.8|174261.4|174592.6|174412.9|174390.4|174175.8|768
1663114500000|2022-09-14 00:15:00|174475.5|174249|174480.2|174255.8|174512.4|174333.5|174420.9|174228.7|789
1663114800000|2022-09-14 00:20:00|174480.1|174257.8|174463.7|174238|174514.2|174322|174386.4|174212.3|750
1663115100000|2022-09-14 00:25:00|174463.6|174237.7|174461.7|174233.5|174527.5|174288|174389.7|174185.5|605
1663115400000|2022-09-14 00:30:00|174455.1|174233.9|174491|174246.7|174507.5|174309.6|174404.4|174204.5|615
1663115700000|2022-09-14 00:35:00|174485.4|174254.2|174628.5|174392|174693.1|174458.1|174443.5|174252.9|771
1663116000000|2022-09-14 00:40:00|174649.4|174384.4|174431.3|174230.2|174679.2|174450.9|174345.3|174161.2|719
1663116300000|2022-09-14 00:45:00|174429|174234|174173.5|173988.3|174476|174274.5|174157|173920|740
1663116600000|2022-09-14 00:50:00|174173.2|173988.7|174457.6|174217.3|174482.4|174309.8|174157|173888.5|655
1663116900000|2022-09-14 00:55:00|174471.2|174213.4|174300.2|174170.2|174493.7|174275|174280.1|174111.6|693
1663117200000|2022-09-14 01:00:00|174291.1|174161.1|174492.2|174267.8|174534.5|174339.7|174262.1|174092.6|629
1663117500000|2022-09-14 01:05:00|174490.2|174268.3|174551.4|174421.4|174610.5|174438.9|174442.9|174219.6|511
1663117800000|2022-09-14 01:10:00|174596|174371.7|174578.4|174448.4|174623.6|174449.8|174530.9|174331|455
1663118100000|2022-09-14 01:15:00|174577.1|174447.1|174689.8|174489.6|174800|174623.3|174549.9|174370.1|749
1663118400000|2022-09-14 01:20:00|174655.7|174525.7|174574.1|174373.6|174693.1|174525.7|174508.2|174330.8|757
1663118700000|2022-09-14 01:25:00|174578.9|174372.1|174560.7|174349.2|174655.9|174468.1|174491.7|174326.3|721
1663119000000|2022-09-14 01:30:00|174558.6|174351|174533.2|174403.2|174588.3|174413|174498.1|174312.9|751
1663119300000|2022-09-14 01:35:00|174525.9|174395.9|174637.8|174507.8|174719|174546.5|174518.2|174340.8|691
1663119600000|2022-09-14 01:40:00|174640.2|174510.2|174626.7|174496.7|174654.2|174524.2|174605.8|174475.8|672
1663119900000|2022-09-14 01:45:00|174627.1|174497.1|174456|174245|174651.7|174521.7|174381.3|174154|725
1663120200000|2022-09-14 01:50:00|174415.4|174285.4|174411.1|174176.2|174495.1|174314.4|174352.8|174160.1|755
1663120500000|2022-09-14 01:55:00|174403|174179.7|174474.5|174271.4|174499.8|174308.9|174388.2|174150.5|732
1663120800000|2022-09-14 02:00:00|174426|174296|174441.6|174234.5|174477|174321.8|174384.7|174222|747
1663121100000|2022-09-14 02:05:00|174441.4|174233.6|174392.8|174262.8|174479.8|174299.5|174386.9|174209.2|715
1663121400000|2022-09-14 02:10:00|174392.6|174262.6|174263.6|174133.6|174436.2|174277.4|174250.4|174080.8|690
1663121700000|2022-09-14 02:15:00|174256.2|174126.2|174208.6|174078.6|174319.4|174148.1|174196.2|174010.8|691
1663122000000|2022-09-14 02:20:00|174207.5|174077.5|174255.6|174042.5|174347.7|174169.7|174185.6|174024.1|644
1663122300000|2022-09-14 02:25:00|174254.9|174042.6|174213.2|174083.2|174265.4|174088.5|174188.6|174014.6|666
1663122600000|2022-09-14 02:30:00|174214|174084|174278.7|174148.7|174316.7|174165|174202.1|174033.2|687
1663122900000|2022-09-14 02:35:00|174279.5|174149.5|174393.6|174190.5|174397.9|174243.4|174270.4|174094.2|661
1663123200000|2022-09-14 02:40:00|174362.1|174232.1|174295.5|174165.5|174451.5|174258|174284|174118.9|625
1663123500000|2022-09-14 02:45:00|174297.4|174167.4|174347.5|174217.5|174439.8|174257.5|174289.7|174104.3|538
1663123800000|2022-09-14 02:50:00|174346.1|174216.1|174359.7|174229.7|174441|174266.5|174340.3|174099|610
1663124100000|2022-09-14 02:55:00|174361.4|174231.4|174352.5|174222.5|174399.5|174238.3|174307.2|174113.2|585
1663124400000|2022-09-14 03:00:00|174351.3|174221.3|174365|174235|174408.4|174245|174297.6|174113|526
1663124700000|2022-09-14 03:05:00|174365.3|174235.3|174337.9|174128.6|174418|174238.8|174292.6|174076|563
1663125000000|2022-09-14 03:10:00|174332.9|174131.9|174352.8|174151.2|174410.7|174204.9|174277.4|174086.9|459
1663125300000|2022-09-14 03:15:00|174376.8|174137.1|174338.8|174208.8|174415.3|174230.1|174320.1|174137.1|678
1663125600000|2022-09-14 03:20:00|174338.9|174208.9|174531.2|174401.2|174562|174414.6|174333.5|174144|629
1663125900000|2022-09-14 03:25:00|174531.4|174401.4|174401.9|174271.9|174536.7|174406.7|174376.3|174194.6|623
1663126200000|2022-09-14 03:30:00|174402.8|174272.8|174305.1|174100.7|174495.9|174275.3|174258.9|174050|683
1663126500000|2022-09-14 03:35:00|174303.9|174102.1|174408.2|174278.2|174481.8|174300.6|174267.4|174072.9|695
1663126800000|2022-09-14 03:40:00|174446.8|174237.4|174438.5|174308.5|174488.5|174321.3|174399.8|174230.6|723
1663127100000|2022-09-14 03:45:00|174439.1|174309.1|174426.3|174296.3|174509.6|174328|174416|174246|758
1663127400000|2022-09-14 03:50:00|174421.8|174291.8|174432.4|174302.4|174485.4|174323.3|174409.9|174243.2|770
1663127700000|2022-09-14 03:55:00|174437.6|174307.6|174434.2|174304.2|174484.7|174317|174413.2|174237.8|765
1663128000000|2022-09-14 04:00:00|174441.9|174311.9|174426.6|174296.6|174540.7|174322.8|174406.9|174216.4|828
1663128300000|2022-09-14 04:05:00|174471.6|174252|174471.8|174341.8|174523.4|174346.2|174400.8|174229.3|830
1663128600000|2022-09-14 04:10:00|174510.4|174306.3|174483.3|174199.1|174522.8|174381.2|174369.1|174084.8|585
1663128900000|2022-09-14 04:15:00|174485|174195.1|174486.3|174199.6|174547.8|174299|174429|174149.6|656
1663129200000|2022-09-14 04:20:00|174480|174189.2|174504.4|174162.4|174546.4|174242.3|174447.1|174105.1|605
1663129500000|2022-09-14 04:25:00|174503.9|174161.9|174438.5|174096.5|174533.1|174290.1|174416.6|174074.6|544
1663129800000|2022-09-14 04:30:00|174438.6|174096.6|174199.2|174026|174462.4|174139.6|174180.6|173915.6|788
1663130100000|2022-09-14 04:35:00|174210|174008.4|174084.9|173908.4|174293.5|174046.5|174084.9|173823.2|816
1663130400000|2022-09-14 04:40:00|174087.7|173908.5|174174.3|174008|174283.5|174028|174085|173781.7|688
1663130700000|2022-09-14 04:45:00|174175.5|174003.8|174181.8|174051.8|174283.5|174051.8|174124.4|173822|578
1663131000000|2022-09-14 04:50:00|174256.7|174014.1|174224.9|174001.3|174332.1|174128.3|174152.3|173941.4|541
1663131300000|2022-09-14 04:55:00|174213.1|174002.4|174165.4|173959|174281.7|174040.5|174116.1|173920.9|622
1663131600000|2022-09-14 05:00:00|174160.5|173956.7|174057.7|173927.7|174222.6|174028.3|174038.2|173874.8|689
1663131900000|2022-09-14 05:05:00|174055.2|173925.2|174119.8|173989.8|174222.2|174017.5|174038.1|173858.1|691
1663132200000|2022-09-14 05:10:00|174161|173954.7|174104.8|173974.8|174202|173999.1|174078|173899.1|460
1663132500000|2022-09-14 05:15:00|174140.1|173931.3|174140|173924|174165.7|173985.2|174079.2|173917.8|428
1663132800000|2022-09-14 05:20:00|174136.6|173929.8|174084.6|173954.6|174162.6|173976.9|174075.4|173907.1|550
1663133100000|2022-09-14 05:25:00|174085.8|173955.8|174135|173933.6|174161.5|173976.1|174062.6|173886.5|698
1663133400000|2022-09-14 05:30:00|174133.8|173928.5|174078.9|173948.9|174150|173973.6|174077.3|173909.2|590
1663133700000|2022-09-14 05:35:00|174079.2|173949.2|174077|173947|174155.4|173964.5|174059.6|173892.9|623
1663134000000|2022-09-14 05:40:00|174077.9|173947.9|174131.4|174001.4|174190.2|174013.6|174045.1|173893.4|524
1663134300000|2022-09-14 05:45:00|174132.9|174002.9|174104|173974|174167.3|174037.3|174073|173910.6|497
1663134600000|2022-09-14 05:50:00|174103.4|173973.4|174119.5|173989.5|174161.1|173994.3|174088|173933.3|453
1663134900000|2022-09-14 05:55:00|174157.6|173953.4|174106.5|173976.5|174172.5|174015.6|174093.9|173944.5|370
1663135200000|2022-09-14 06:00:00|174111|173981|174178.6|173978.8|174201.5|174033.2|174060.5|173905|739
1663135500000|2022-09-14 06:05:00|174134|174004|174069.1|173939.1|174171.3|174005.2|174043.2|173913.2|748
1663135800000|2022-09-14 06:10:00|174065.8|173935.8|174212.1|174082.1|174231.1|174101.1|174062|173932|603
1663136100000|2022-09-14 06:15:00|174209.8|174079.8|174509.8|174379.8|174545.7|174388|174209.8|174065.3|585
1663136400000|2022-09-14 06:20:00|174507.6|174377.6|174451.6|174321.6|174529.9|174399.9|174406.9|174276.9|735
1663136700000|2022-09-14 06:25:00|174453.9|174323.9|174579.4|174449.4|174632.6|174502.6|174402.9|174272.9|762
1663137000000|2022-09-14 06:30:00|174578.3|174448.3|174456.7|174326.7|174588|174458|174409.7|174279.7|803
1663137300000|2022-09-14 06:35:00|174459.4|174329.4|174492.2|174402.2|174506.3|174412.2|174455.4|174325.4|818
1663137600000|2022-09-14 06:40:00|174492.3|174402.3|174610.8|174480.8|174610.8|174480.8|174408.1|174300.1|805
1663137900000|2022-09-14 06:45:00|174609.5|174479.5|174584.3|174454.3|174741.6|174611.6|174565.4|174435.4|804
1663138200000|2022-09-14 06:50:00|174590.4|174460.4|174502.6|174372.6|174618.4|174504.8|174502.6|174372.6|803
1663138500000|2022-09-14 06:55:00|174502.9|174372.9|174479.3|174349.3|174505.3|174375.3|174295.6|174205.6|799
1663138800000|2022-09-14 07:00:00|174481.4|174351.4|174251.2|174121.2|174485.2|174355.2|174160.2|174037.3|812
1663139100000|2022-09-14 07:05:00|174256|174126|174192.2|174062.2|174275.4|174185.4|174151.9|174042.1|818
1663139400000|2022-09-14 07:10:00|174188.6|174058.6|174317.9|174187.9|174342.9|174212.9|174176.3|174046.3|767
1663139700000|2022-09-14 07:15:00|174320.1|174190.1|174501.4|174411.4|174517.6|174418.1|174290|174160|828
1663140000000|2022-09-14 07:20:00|174499.1|174409.1|174792.1|174702.1|174808.7|174708.9|174488.4|174372.3|809
1663140300000|2022-09-14 07:25:00|174793|174703|174672.4|174542.4|174813|174723|174589.5|174497.6|830
1663140600000|2022-09-14 07:30:00|174666.7|174536.7|174473.6|174383.6|174679.7|174549.7|174410.4|174280.4|789
1663140900000|2022-09-14 07:35:00|174473.1|174383.1|174467.4|174337.4|174612.8|174514.2|174431.7|174317.1|770
1663141200000|2022-09-14 07:40:00|174462.2|174332.2|174373|174283|174462.2|174367.9|174347.9|174257.9|805
1663141500000|2022-09-14 07:45:00|174377.8|174287.8|174361.9|174271.9|174464.7|174372.6|174342.4|174252.4|823
1663141800000|2022-09-14 07:50:00|174359.4|174269.4|174342.5|174252.5|174408.7|174303|174303.3|174213.3|816
1663142100000|2022-09-14 07:55:00|174343.1|174253.1|174337.1|174247.1|174354.6|174264.6|174333|174243|740
1663142400000|2022-09-14 08:00:00|174340.2|174250.2|174324.2|174234.2|174355.1|174265.1|174309.8|174219.8|756
1663142700000|2022-09-14 08:05:00|174324.1|174234.1|174287.9|174197.9|174339|174249|174276.6|174186.6|730
1663143000000|2022-09-14 08:10:00|174286.5|174196.5|174220.7|174130.7|174302.2|174212.2|174140.5|174050.5|672
1663143300000|2022-09-14 08:15:00|174221.2|174131.2|174177.7|174087.7|174262|174172|174177.7|174087.7|629
1663143600000|2022-09-14 08:20:00|174179.1|174089.1|174019.6|173929.6|174224.4|174130.8|174009.8|173914.2|734
1663143900000|2022-09-14 08:25:00|174026.2|173936.2|174174.5|174084.5|174179.2|174089.2|174013.4|173923.4|736
1663144200000|2022-09-14 08:30:00|174177.6|174087.6|173880.2|173790.2|174190|174087.6|173872.8|173782.8|779
1663144500000|2022-09-14 08:35:00|173873.3|173783.3|173728.9|173638.9|173883.9|173793.9|173657.8|173556.7|776
1663144800000|2022-09-14 08:40:00|173734.9|173644.9|173798.4|173708.4|173823.5|173733.5|173697.9|173607.9|806
1663145100000|2022-09-14 08:45:00|173798.6|173708.6|174057.8|173967.8|174145.1|174042.7|173788.5|173698.5|820
1663145400000|2022-09-14 08:50:00|174061|173971|174096.9|174006.9|174105|174015|174032.5|173933.4|753
1663145700000|2022-09-14 08:55:00|174102.4|174012.4|173949.2|173859.2|174132.6|174042.6|173887|173785.1|729
1663146000000|2022-09-14 09:00:00|173948.4|173858.4|174109.3|174019.3|174113.8|174023.8|173936.2|173846.2|721
1663146300000|2022-09-14 09:05:00|174110.7|174020.7|174187.4|174057.4|174203|174104.5|173988.3|173898.3|785
1663146600000|2022-09-14 09:10:00|174188.4|174058.4|174243|174153|174243|174153|174097.2|174007.2|808
1663146900000|2022-09-14 09:15:00|174240.7|174150.7|174273.1|174183.1|174338.6|174248.6|174227.5|174117.9|819
1663147200000|2022-09-14 09:20:00|174272.3|174182.3|174143.1|174053.1|174312.3|174192.8|174079.6|173989.6|835
1663147500000|2022-09-14 09:25:00|174137.6|174047.6|173892.7|173802.7|174168|174054.5|173831.2|173741.2|760
1663147800000|2022-09-14 09:30:00|173889.9|173799.9|173876.6|173786.6|173938.3|173848.3|173857.9|173767.9|714
1663148100000|2022-09-14 09:35:00|173877.4|173787.4|173793.1|173703.1|173894.5|173804.5|173779.1|173689.1|703
1663148400000|2022-09-14 09:40:00|173792.7|173702.7|173843.7|173753.7|173856.8|173766.8|173782.8|173692.8|700
1663148700000|2022-09-14 09:45:00|173848.1|173758.1|174066.5|173976.5|174066.5|173976.5|173814.3|173724.3|828
1663149000000|2022-09-14 09:50:00|174059.8|173969.8|174096.7|174006.7|174219.2|174129.2|174046.3|173956.3|781
1663149300000|2022-09-14 09:55:00|174096.4|174006.4|173789.4|173699.4|174097|174007|173769.4|173679.4|664
1663149600000|2022-09-14 10:00:00|173787.9|173697.9|174009.1|173919.1|174062.4|173972.4|173787.9|173697.9|731
1663149900000|2022-09-14 10:05:00|174006.6|173916.6|173983.4|173893.4|174082.4|173992.4|173976.7|173864|725
1663150200000|2022-09-14 10:10:00|173982.7|173892.7|173911.8|173821.8|174013.9|173923.9|173849.1|173756.6|707
1663150500000|2022-09-14 10:15:00|173911.7|173821.7|173862.8|173772.8|173920.9|173830.9|173801.5|173711.5|806
1663150800000|2022-09-14 10:20:00|173861.8|173771.8|173803.4|173713.4|173893.5|173803.5|173743.4|173653.4|767
1663151100000|2022-09-14 10:25:00|173803.2|173713.2|173815.5|173725.5|173864.8|173774.8|173787.4|173697.4|724
1663151400000|2022-09-14 10:30:00|173816.9|173726.9|173819.5|173729.5|173919.7|173829.7|173807.6|173717.6|754
1663151700000|2022-09-14 10:35:00|173817.2|173727.2|173925|173835|173942.4|173844.9|173817.2|173727.2|676
1663152000000|2022-09-14 10:40:00|173926.3|173836.3|173909.8|173819.8|173992.2|173902.2|173831.6|173741.6|759
1663152300000|2022-09-14 10:45:00|173909.5|173819.5|173987.8|173897.8|173988.7|173898.7|173896.1|173806.1|707
1663152600000|2022-09-14 10:50:00|173989.1|173899.1|173982|173892|174049.1|173959.1|173957.4|173867.4|771
1663152900000|2022-09-14 10:55:00|173981.3|173891.3|174064|173934|174069.5|173955.3|173964.8|173850.5|659
1663153200000|2022-09-14 11:00:00|174065.1|173935.1|174154.1|174064.1|174187.2|174078.5|174049.2|173894.4|803
1663153500000|2022-09-14 11:05:00|174155|174065|174175.8|174085.8|174191|174101|174144.8|174054.8|794
1663153800000|2022-09-14 11:10:00|174176.9|174086.9|174173.4|174083.4|174345.2|174235.7|174134.9|174044.9|786
1663154100000|2022-09-14 11:15:00|174173.3|174083.3|174272.3|174182.3|174279.5|174189.5|174153.5|174062.9|830
1663154400000|2022-09-14 11:20:00|174271.9|174181.9|174423.7|174333.7|174426.9|174336.9|174253.2|174163.2|766
1663154700000|2022-09-14 11:25:00|174425|174335|174403.7|174313.7|174456.2|174366.2|174381.6|174291.6|808
1663155000000|2022-09-14 11:30:00|174400.2|174310.2|174413.7|174323.7|174449.2|174354.6|174389.3|174299.3|796
1663155300000|2022-09-14 11:35:00|174415.1|174325.1|174406.7|174316.7|174449.3|174359.3|174393.3|174303.3|783
1663155600000|2022-09-14 11:40:00|174405.8|174315.8|174489.5|174399.5|174515.6|174425.6|174366.7|174276.7|800
1663155900000|2022-09-14 11:45:00|174489.3|174399.3|174569.8|174479.8|174580.6|174490.6|174485.5|174395.5|841
1663156200000|2022-09-14 11:50:00|174570.6|174480.6|174583.9|174493.9|174584.9|174494.9|174495|174405|790
1663156500000|2022-09-14 11:55:00|174584|174494|174634.9|174544.9|174639.7|174549.7|174516|174426|628
1663156800000|2022-09-14 12:00:00|174642.1|174552.1|174463.5|174373.5|174644.4|174554.4|174403.7|174313.7|798
1663157100000|2022-09-14 12:05:00|174462.1|174372.1|174522.6|174432.6|174546|174456|174424.8|174334.2|699
1663157400000|2022-09-14 12:10:00|174522.7|174432.7|174566.9|174476.9|174786|174696|174518|174428|812
1663157700000|2022-09-14 12:15:00|174566.5|174476.5|174642.4|174552.4|174687|174597|174493.3|174403.3|680
1663158000000|2022-09-14 12:20:00|174644|174554|174470.7|174380.7|174646.3|174556.3|174459.5|174366.3|818
1663158300000|2022-09-14 12:25:00|174470.8|174380.8|174710.8|174416.3|174758.2|174668.2|174445.1|174355.1|806
1663158600000|2022-09-14 12:30:00|174708.4|174411.1|174599.1|174509.1|174838.6|174726.8|174463.8|174336.4|848
1663158900000|2022-09-14 12:35:00|174587.7|174497.7|174485.8|174395.8|174707.1|174594|174471.1|174381.1|847
1663159200000|2022-09-14 12:40:00|174484.8|174394.8|174150.8|174060.8|174512|174422|174090|173996.3|838
1663159500000|2022-09-14 12:45:00|174153.6|174063.6|174406.2|174316.2|174407.8|174317.8|174140.2|174034.6|814
1663159800000|2022-09-14 12:50:00|174407|174317|174425.3|174295.3|174488.2|174398.2|174282.2|174174.9|831
1663160100000|2022-09-14 12:55:00|174422.4|174292.4|174485.1|174395.1|174510.6|174420.6|174285.1|174195.1|806
1663160400000|2022-09-14 13:00:00|174487.9|174397.9|174464.8|174374.8|174559.5|174469.5|174460.7|174370.7|788
1663160700000|2022-09-14 13:05:00|174464.5|174374.5|174382.9|174292.9|174479.8|174389.8|174364.2|174274.2|711
1663161000000|2022-09-14 13:10:00|174382|174292|174458.6|174368.6|174561.5|174471.5|174367.6|174277.6|823
1663161300000|2022-09-14 13:15:00|174452.6|174362.6|174655.3|174565.3|174655.3|174565.3|174452.6|174362.6|799
1663161600000|2022-09-14 13:20:00|174660|174570|174770.5|174680.5|174915.5|174825.5|174632.7|174542.7|823
1663161900000|2022-09-14 13:25:00|174765.7|174675.7|174890.6|174800.6|174916.9|174826.9|174734.8|174633.9|844
1663162200000|2022-09-14 13:30:00|174885.7|174795.7|174971|174881|174978|174888|174821.2|174731.2|838
1663162500000|2022-09-14 13:35:00|174970.5|174880.5|174817.9|174727.9|174988.2|174898.2|174796.8|174706.8|806
1663162800000|2022-09-14 13:40:00|174816.3|174726.3|174762.5|174672.5|174942.6|174852.6|174762.3|174672.3|827
1663163100000|2022-09-14 13:45:00|174764.4|174674.4|174829.1|174739.1|174829.1|174739.1|174697.4|174607.4|785
1663163400000|2022-09-14 13:50:00|174851.7|174721.7|174774.2|174684.2|174916.3|174826.3|174758.3|174668.3|813
1663163700000|2022-09-14 13:55:00|174776.4|174686.4|174766.7|174676.7|174790.8|174700.8|174674.2|174584.2|812
1663164000000|2022-09-14 14:00:00|174768.6|174678.6|174801.1|174711.1|174810.2|174720.2|174661.2|174571.2|824
1663164300000|2022-09-14 14:05:00|174800.9|174710.9|174826.1|174736.1|174849.5|174759.5|174720.1|174630.1|832
1663164600000|2022-09-14 14:10:00|174825.7|174735.7|174891.2|174801.2|174924.9|174834.9|174797.9|174707.9|789
1663164900000|2022-09-14 14:15:00|174892.3|174802.3|174958.4|174868.4|174963.5|174873.5|174837.7|174738|804
1663165200000|2022-09-14 14:20:00|174950.6|174860.6|174947.1|174857.1|174990.4|174900.4|174896.5|174806.5|762
1663165500000|2022-09-14 14:25:00|174949.3|174859.3|175020.6|174930.6|175023.3|174933.3|174844|174754|780
1663165800000|2022-09-14 14:30:00|175028.1|174938.1|174810.3|174720.3|175031.6|174941.6|174782.9|174692.9|792
1663166100000|2022-09-14 14:35:00|174803.5|174713.5|174569.5|174479.5|174887.2|174797.2|174555.7|174465.7|757
1663166400000|2022-09-14 14:40:00|174569.6|174479.6|174482.1|174392.1|174694.5|174604.5|174471.4|174381.4|821
1663166700000|2022-09-14 14:45:00|174474.7|174384.7|174613.9|174523.9|174617.8|174527.8|174380.6|174290.6|826
1663167000000|2022-09-14 14:50:00|174609.8|174519.8|174382.3|174292.3|174666.6|174576.6|174335|174245|794
1663167300000|2022-09-14 14:55:00|174379.1|174289.1|174512|174422|174549.3|174459.3|174361.5|174271.5|765
1663167600000|2022-09-14 15:00:00|174476|174386|174652.6|174562.6|174713.8|174623.8|174445.6|174355.6|783
1663167900000|2022-09-14 15:05:00|174648.8|174558.8|174517.3|174427.3|174657.6|174567.6|174489.8|174399.8|729
1663168200000|2022-09-14 15:10:00|174515.9|174425.9|174449.3|174359.3|174632.4|174538.9|174429.5|174339.5|748
1663168500000|2022-09-14 15:15:00|174448|174358|174727.6|174637.6|174734.5|174644.5|174439.5|174349.5|771
1663168800000|2022-09-14 15:20:00|174727.5|174637.5|174706.6|174616.6|174734.7|174644.7|174655.4|174565.4|785
1663169100000|2022-09-14 15:25:00|174705.5|174615.5|174690.6|174600.6|174706.4|174616.4|174687.7|174597.7|756
1663169400000|2022-09-14 15:30:00|174695.1|174605.1|174694.6|174604.6|174722.9|174632.9|174659.6|174569.6|803
1663169700000|2022-09-14 15:35:00|174695.9|174605.9|174620.3|174530.3|174734.2|174644.2|174609.7|174519.7|800
1663170000000|2022-09-14 15:40:00|174619.9|174529.9|174667.8|174577.8|174696.8|174587.4|174601.5|174471.5|802
1663170300000|2022-09-14 15:45:00|174668.8|174578.8|174620.4|174530.4|174670.1|174580.1|174567.5|174477.5|725
1663170600000|2022-09-14 15:50:00|174619.7|174529.7|174596.8|174506.8|174696.4|174606.4|174591.9|174501.9|800
1663170900000|2022-09-14 15:55:00|174600.4|174510.4|174687.7|174597.7|174703.4|174613.4|174589.3|174499.3|792
1663171200000|2022-09-14 16:00:00|174689.9|174599.9|174706.2|174616.2|174715.2|174625.2|174679.2|174589.2|809
1663171500000|2022-09-14 16:05:00|174706.8|174616.8|174645.6|174555.6|174734.6|174644.6|174630.9|174540.9|683
1663171800000|2022-09-14 16:10:00|174648.4|174558.4|174513.2|174423.2|174676.5|174586.5|174510.5|174420.5|735
1663172100000|2022-09-14 16:15:00|174511.5|174421.5|174529.8|174439.8|174548.2|174458.2|174491.6|174401.6|752
1663172400000|2022-09-14 16:20:00|174535.6|174445.6|174557.8|174467.8|174612|174489.8|174530.8|174440.8|711
1663172700000|2022-09-14 16:25:00|174558.2|174468.2|174547.6|174457.6|174610.5|174501.2|174533.8|174428.1|704
1663173000000|2022-09-14 16:30:00|174547.2|174457.2|174504.1|174414.1|174548.7|174458.7|174483.4|174393.4|757
1663173300000|2022-09-14 16:35:00|174504.9|174414.9|174476.7|174346.7|174523.7|174433.7|174447.1|174327.3|723
1663173600000|2022-09-14 16:40:00|174479.4|174349.4|174405.8|174315.8|174480.8|174380.3|174385.4|174295.4|713
1663173900000|2022-09-14 16:45:00|174405.2|174315.2|174494.8|174404.8|174506.7|174410.7|174383.8|174293.8|622
1663174200000|2022-09-14 16:50:00|174499.3|174409.3|174495.4|174405.4|174510|174420|174480.7|174390.7|592
1663174500000|2022-09-14 16:55:00|174499.1|174409.1|174528.4|174438.4|174575.5|174485.5|174492.9|174402.9|680
1663174800000|2022-09-14 17:00:00|174525.7|174435.7|174577|174487|174619.2|174489.3|174473.5|174383.5|680
1663175100000|2022-09-14 17:05:00|174576.3|174486.3|174574.9|174484.9|174617.7|174525.4|174565.9|174457.9|791
1663175400000|2022-09-14 17:10:00|174575.5|174485.5|174531|174401|174583.8|174493.8|174503.8|174379.5|742
1663175700000|2022-09-14 17:15:00|174535.9|174405.9|174486.8|174396.8|174546.7|174416.7|174481.9|174356.9|741
1663176000000|2022-09-14 17:20:00|174490.8|174400.8|174495.2|174405.2|174526|174407.7|174479.9|174375.2|676
1663176300000|2022-09-14 17:25:00|174494.9|174404.9|174491|174401|174504.7|174414.7|174479.5|174389.5|687
1663176600000|2022-09-14 17:30:00|174488.6|174398.6|174486.5|174396.5|174510.4|174420.4|174479.5|174370.3|681
1663176900000|2022-09-14 17:35:00|174486.6|174396.6|174492.8|174402.8|174584.8|174454.8|174475.3|174376.9|710
1663177200000|2022-09-14 17:40:00|174492.7|174402.7|174436|174346|174492.7|174402.7|174429.9|174339.9|672
1663177500000|2022-09-14 17:45:00|174434.4|174344.4|174605.5|174475.5|174631.5|174515.7|174426.6|174336.6|687
1663177800000|2022-09-14 17:50:00|174604.7|174474.7|174587.5|174497.5|174609.2|174509.8|174573.8|174464.9|666
1663178100000|2022-09-14 17:55:00|174587.9|174497.9|174641.6|174551.6|174683.5|174593.5|174587.4|174497.4|797
1663178400000|2022-09-14 18:00:00|174643|174553|174696.9|174606.9|174723.1|174627.4|174622.5|174532.5|776
1663178700000|2022-09-14 18:05:00|174700.2|174610.2|174637|174507|174703.6|174613.6|174624.4|174494.4|843
1663179000000|2022-09-14 18:10:00|174636.5|174506.5|174580.2|174450.2|174707.8|174602.8|174578.7|174449.3|825
1663179300000|2022-09-14 18:15:00|174584.8|174454.8|174580.2|174450.2|174648.1|174518.1|174557.9|174427.9|822
1663179600000|2022-09-14 18:20:00|174583.2|174453.2|174685.1|174595.1|174709.5|174615.4|174571.6|174441.6|818
1663179900000|2022-09-14 18:25:00|174688.2|174598.2|174664.9|174574.9|174712|174608.8|174655.3|174525.3|750
1663180200000|2022-09-14 18:30:00|174670.3|174580.3|174576.4|174446.4|174683|174580.3|174560|174430.2|716
1663180500000|2022-09-14 18:35:00|174576|174446|174534|174404|174601.4|174477.5|174527.5|174397.5|763
1663180800000|2022-09-14 18:40:00|174538.5|174408.5|174682.3|174552.3|174684.4|174554.4|174535.6|174405.6|806
1663181100000|2022-09-14 18:45:00|174682.5|174552.5|174688.7|174598.7|174734.1|174608.1|174664.8|174540|800
1663181400000|2022-09-14 18:50:00|174701.5|174611.5|174772.8|174682.8|174840.9|174723|174670.1|174564.9|775
1663181700000|2022-09-14 18:55:00|174773|174683|174849.2|174759.2|174855.4|174763.5|174756.9|174647.5|775
1663182000000|2022-09-14 19:00:00|174873.1|174743.1|174896.2|174766.2|174922.3|174815.3|174854.7|174743.1|637
1663182300000|2022-09-14 19:05:00|174895.8|174765.8|174899.4|174769.4|174913.2|174804.1|174858.9|174745.8|413
1663182600000|2022-09-14 19:10:00|174900.9|174770.9|174910.6|174780.6|174912.9|174805.9|174862.3|174756.8|526
1663182900000|2022-09-14 19:15:00|174911.4|174781.4|174903.9|174813.9|174937.3|174829.6|174877.8|174764|705
1663183200000|2022-09-14 19:20:00|174901.5|174811.5|174901.3|174811.3|174932.7|174832.6|174878.2|174774.1|799
1663183500000|2022-09-14 19:25:00|174910.4|174820.4|174914.7|174824.7|174931.1|174837.2|174884.9|174774.8|783
1663183800000|2022-09-14 19:30:00|174914.5|174824.5|175011.3|174881.3|175034.3|174929.2|174909.6|174792.6|779
1663184100000|2022-09-14 19:35:00|175011.9|174881.9|174933.8|174843.8|175014.6|174884.6|174932.6|174826.9|615
1663184400000|2022-09-14 19:40:00|174933.7|174843.7|174928.5|174838.5|174965.7|174852.7|174914.2|174814.6|418
1663184700000|2022-09-14 19:45:00|174928.4|174838.4|174911.2|174781.2|174944.3|174842.6|174839.9|174728.1|630
1663185000000|2022-09-14 19:50:00|174905|174775|174890.4|174800.4|174919.1|174804.5|174880.3|174751|781
1663185300000|2022-09-14 19:55:00|174891|174801|174847.1|174757.1|174914.3|174821.6|174830.9|174736.2|734
1663185600000|2022-09-14 20:00:00|174844.3|174754.3|174818.6|174728.6|174853.4|174763.4|174812.3|174722.3|257
1663185900000|2022-09-14 20:05:00|174819.6|174729.6|174822.1|174732.1|174825.1|174735.1|174812.6|174722.6|199
1663186200000|2022-09-14 20:10:00|174822|174732|174828.5|174738.5|174834|174744|174817.1|174727.1|197
1663186500000|2022-09-14 20:15:00|174825.3|174735.3|174870.6|174780.6|174920.2|174830.2|174819.7|174729.7|251
1663186800000|2022-09-14 20:20:00|174871.1|174781.1|174860.2|174770.2|174882.8|174792.8|174858.8|174768.8|512
1663187100000|2022-09-14 20:25:00|174860.5|174770.5|174891.4|174801.4|174917.1|174808.1|174858|174768|384
1663187400000|2022-09-14 20:30:00|174903.5|174773.5|174835.4|174745.4|174903.5|174787.4|174825.4|174721|183
1663187700000|2022-09-14 20:35:00|174835.8|174745.8|174831|174741|174859.4|174747.3|174824.8|174723.7|168
1663188000000|2022-09-14 20:40:00|174830.3|174740.3|174843.8|174753.8|174902.6|174772.6|174824.6|174720.3|254
1663188300000|2022-09-14 20:45:00|174841.8|174751.8|174903.9|174813.9|174962.1|174815.5|174841.8|174744.3|245
1663188600000|2022-09-14 20:50:00|174904.3|174814.3|174901.7|174771.7|174932|174815.3|174858.9|174749|120
1663188900000|2022-09-14 20:55:00|174917.9|174787.9|174895|174765|175020.9|174826.5|174871.7|174619.6|181
1663189200000|2022-09-14 21:00:00|174894.1|174764.1|174966.4|174624.4|174973.5|174764.1|174894.1|174617.7|30
1663189500000|2022-09-14 21:05:00|174934.8|174692.9|174897.4|174767.4|174977.1|174767.4|174896.1|174634|49
1663189800000|2022-09-14 21:10:00|174899.1|174769.1|174958|174616|175016.4|174785|174856.3|174514.3|188
1663190100000|2022-09-14 21:15:00|174988.5|174646.5|174914.4|174664.2|175060.7|174789|174909.3|174567.3|65
1663190400000|2022-09-14 21:20:00|174911.8|174569.8|174919.5|174577.5|175026|174684|174904.9|174562.9|88
1663190700000|2022-09-14 21:25:00|174953.4|174629.8|174926.9|174584.9|175026|174712.1|174911.8|174569.8|110
1663191000000|2022-09-14 21:30:00|175000.3|174658.3|174955.2|174613.2|175002.2|174714.7|174919.6|174577.6|138
1663191300000|2022-09-14 21:35:00|174972.3|174630.3|175002.6|174660.6|175027.4|174685.4|174927|174585|221
1663191600000|2022-09-14 21:40:00|175002.4|174660.4|174956.8|174614.8|175025|174786.4|174916.3|174605|136
1663191900000|2022-09-14 21:45:00|174838.8|174496.8|174961.3|174619.3|175023.4|174783.9|174838.8|174496.8|140
1663192200000|2022-09-14 21:50:00|174916.3|174574.3|174974.6|174632.6|175024|174719.2|174756.9|174414.9|136
1663192500000|2022-09-14 21:55:00|174959.9|174617.9|174971.7|174629.7|175023.7|174785.8|174833.3|174491.3|182
1663192800000|2022-09-14 22:00:00|174960|174715.5|174917.1|174575.1|175034.9|174791|174899.8|174575.1|291
1663193100000|2022-09-14 22:05:00|174909.1|174567.1|174882.1|174752.1|175022.3|174813.3|174882.1|174544.5|188
1663193400000|2022-09-14 22:10:00|174957.3|174701.2|174955.6|174719.2|175001.3|174794.6|174901.4|174606.1|250
1663193700000|2022-09-14 22:15:00|174972.5|174721.8|174971.5|174731.1|175007.2|174751.3|174876|174534|157
1663194000000|2022-09-14 22:20:00|174974.3|174727.9|174977.7|174687.3|175051.5|174750.5|174942.5|174600.5|216
1663194300000|2022-09-14 22:25:00|174971.8|174708.5|174975.4|174683.4|175008.2|174776.6|174906.6|174590.3|232
1663194600000|2022-09-14 22:30:00|174970.5|174644.6|174971.3|174722.6|175018.1|174750.6|174892|174550|167
1663194900000|2022-09-14 22:35:00|174967.7|174729.6|174977.1|174713.1|175017.6|174785.4|174892.2|174550.2|203
1663195200000|2022-09-14 22:40:00|174995.6|174713.2|174981.3|174639.3|175018|174743.9|174905.5|174563.5|167
1663195500000|2022-09-14 22:45:00|174978|174636|174995.5|174674.6|175000|174741.5|174961.7|174636|233
1663195800000|2022-09-14 22:50:00|174962.5|174672.2|174987.1|174661.5|175015.5|174740.6|174959.9|174621.7|164
1663196100000|2022-09-14 22:55:00|174990.9|174668.2|174975.7|174673.4|175015.1|174746.3|174960.8|174634.9|149
1663196400000|2022-09-14 23:00:00|174982.5|174675.2|174974.8|174731.8|175005|174753.6|174958|174668.2|191
1663196700000|2022-09-14 23:05:00|174981.5|174731.3|174971.1|174741.2|174996.7|174797|174927|174674.7|170
1663197000000|2022-09-14 23:10:00|174973.6|174735.5|174960|174725.9|174991.2|174760|174958|174695.7|185
1663197300000|2022-09-14 23:15:00|174982.7|174711.5|174976.6|174704.7|175015.2|174749|174954|174671.9|197
1663197600000|2022-09-14 23:20:00|174987.2|174682.1|174961|174756|174993.7|174756|174952.2|174669.3|162
1663197900000|2022-09-14 23:25:00|174971|174702.4|174958.8|174675.2|175005.5|174756|174955|174661.4|134
1663198200000|2022-09-14 23:30:00|174960.2|174705.1|174999.8|174673.2|175003.2|174789.9|174917.1|174647.8|193
1663198500000|2022-09-14 23:35:00|174976|174659.1|174989.7|174676.6|175004.7|174755|174954.9|174649.5|176
1663198800000|2022-09-14 23:40:00|174987.3|174672.6|174969.4|174692.3|175004.8|174755|174958|174646.4|170
1663199100000|2022-09-14 23:45:00|174959|174754|174978.4|174687.4|175004|174759.1|174954.8|174643.6|211
1663199400000|2022-09-14 23:50:00|174978.5|174672.1|174969.3|174717.8|175009.3|174755|174952.3|174638.8|178
1663199700000|2022-09-14 23:55:00|174970.7|174722.9|174967.8|174688.8|174999.5|174752|174957|174659.9|203
1663200000000|2022-09-15 00:00:00|174963.1|174711|174981.1|174725|174987.6|174791.6|174902.5|174664.5|274
1663200300000|2022-09-15 00:05:00|174993|174699.5|174919.2|174789.2|175021.5|174816.1|174898.9|174680.9|374
1663200600000|2022-09-15 00:10:00|174920.5|174790.5|174925.4|174795.4|174984.6|174808.3|174914.8|174731.9|354
1663200900000|2022-09-15 00:15:00|174926.9|174796.9|174937.4|174807.4|175009.2|174817.9|174914.3|174730.7|508
1663201200000|2022-09-15 00:20:00|174937.2|174807.2|174920|174790|174948.8|174818.8|174914.6|174784.6|432
1663201500000|2022-09-15 00:25:00|174922.7|174792.7|174889.8|174759.8|174932.8|174802.8|174857.8|174727.8|523
1663201800000|2022-09-15 00:30:00|174923.3|174793.3|174998.5|174868.5|175003.5|174873.5|174886.5|174773.2|600
1663202100000|2022-09-15 00:35:00|174997.2|174867.2|174995.4|174865.4|175038.2|174895.8|174940.1|174805.5|528
1663202400000|2022-09-15 00:40:00|174994.7|174864.7|174998.5|174868.5|175012|174882|174990|174860|431
1663202700000|2022-09-15 00:45:00|174994.5|174864.5|174955.6|174825.6|175015|174866.4|174924.8|174747.4|529
1663203000000|2022-09-15 00:50:00|174955.4|174825.4|174975|174845|174987.1|174857.1|174946.3|174816.3|713
1663203300000|2022-09-15 00:55:00|174981|174851|174972.6|174842.6|174999.9|174869.9|174961.6|174831.6|617
1663203600000|2022-09-15 01:00:00|174968.7|174838.7|174975.5|174845.5|174990.5|174860.5|174962.8|174832.8|719
1663203900000|2022-09-15 01:05:00|174975.9|174845.9|174980.2|174850.2|174991.8|174861.8|174967.1|174837.1|730
1663204200000|2022-09-15 01:10:00|174980.6|174850.6|174967.8|174837.8|174989.1|174859.1|174957.5|174827.5|511
1663204500000|2022-09-15 01:15:00|174968|174838|174954.1|174824.1|174976.3|174846.3|174942.2|174812.2|528
1663204800000|2022-09-15 01:20:00|174957.9|174827.9|174974.6|174844.6|174979.5|174849.5|174940.7|174810.7|664
1663205100000|2022-09-15 01:25:00|174973.8|174843.8|174976.2|174846.2|174988.1|174858.1|174942.6|174812.6|390
1663205400000|2022-09-15 01:30:00|174974.9|174844.9|174961|174831|174995.5|174857.7|174956|174803.5|474
1663205700000|2022-09-15 01:35:00|174962|174832|174964|174834|174981.1|174845|174936.2|174740|399
1663206000000|2022-09-15 01:40:00|174962.6|174832.6|174899.6|174769.6|174980.8|174833.5|174874.8|174725.8|637
1663206300000|2022-09-15 01:45:00|174899.5|174769.5|174909.3|174779.3|174920.8|174790.8|174885.4|174755.4|678
1663206600000|2022-09-15 01:50:00|174909.6|174779.6|174906.1|174776.1|174923.8|174793.8|174891.1|174761.1|531
1663206900000|2022-09-15 01:55:00|174905.4|174775.4|174676.4|174546.4|174917.4|174787.4|174662.2|174497.9|644
1663207200000|2022-09-15 02:00:00|174672.4|174542.4|174628.4|174498.4|174682.8|174552.8|174588.8|174426|679
1663207500000|2022-09-15 02:05:00|174629.3|174499.3|174693.7|174563.7|174734.2|174571.5|174618|174481.1|732
1663207800000|2022-09-15 02:10:00|174694.2|174564.2|174749.5|174531.8|174770|174595.5|174684.5|174522.5|730
1663208100000|2022-09-15 02:15:00|174749.1|174532.4|174818|174688|174875.5|174688.1|174741.7|174524.5|752
1663208400000|2022-09-15 02:20:00|174855.3|174651.5|174818.5|174688.5|174866.2|174707.3|174809.9|174644.3|662
1663208700000|2022-09-15 02:25:00|174817.6|174687.6|174792.9|174662.9|174843.1|174713.1|174785.2|174655.2|650
1663209000000|2022-09-15 02:30:00|174791.1|174661.1|174694.7|174564.7|174811.6|174681.6|174688.2|174529.7|714
1663209300000|2022-09-15 02:35:00|174694.8|174564.8|174751.1|174621.1|174833.2|174644.9|174694.8|174560.5|792
1663209600000|2022-09-15 02:40:00|174765.4|174635.4|174831|174701|174862.5|174730.1|174746.4|174582.1|712
1663209900000|2022-09-15 02:45:00|174830.9|174700.9|174845.3|174715.3|174867.3|174728.3|174823.4|174654.7|665
1663210200000|2022-09-15 02:50:00|174842.5|174712.5|174822.4|174692.4|174846.4|174716.4|174779.1|174609.1|596
1663210500000|2022-09-15 02:55:00|174822|174692|174835.2|174705.2|174855.7|174725.7|174811.7|174681.7|684
1663210800000|2022-09-15 03:00:00|174835.5|174705.5|174973|174843|174976.1|174846.1|174831|174653.3|744
1663211100000|2022-09-15 03:05:00|174971.5|174841.5|174941.5|174811.5|174985.8|174855.8|174931.6|174801.6|753
1663211400000|2022-09-15 03:10:00|174945.1|174815.1|174935.1|174805.1|174972.1|174815.1|174917.8|174744.8|452
1663211700000|2022-09-15 03:15:00|174934.6|174804.6|174934.2|174804.2|174973.4|174843.4|174905|174765.7|666
1663212000000|2022-09-15 03:20:00|174934.5|174804.5|174933.9|174803.9|174940.6|174810.6|174912.7|174782.7|475
1663212300000|2022-09-15 03:25:00|174935.6|174805.6|174938.8|174808.8|174954.4|174824.4|174915.6|174785.6|507
1663212600000|2022-09-15 03:30:00|174937.3|174807.3|174937.5|174807.5|174980.7|174818.7|174923.2|174780.7|409
1663212900000|2022-09-15 03:35:00|174936.9|174806.9|174932.4|174802.4|174950.6|174820.6|174912|174782|464
1663213200000|2022-09-15 03:40:00|174933.8|174803.8|174930.2|174800.2|174941.8|174811.8|174912.7|174782.7|502
1663213500000|2022-09-15 03:45:00|174930.8|174800.8|174966|174763.2|174966|174815.5|174908.3|174752.9|522
1663213800000|2022-09-15 03:50:00|174927.9|174797.9|174929.9|174799.9|174964.1|174812.5|174904|174762.5|565
1663214100000|2022-09-15 03:55:00|174930.3|174800.3|174933|174803|174963.9|174811.8|174919.8|174760.4|623
1663214400000|2022-09-15 04:00:00|174935.9|174805.9|174953.1|174823.1|175031|174829.8|174924.9|174764|481
1663214700000|2022-09-15 04:05:00|174954.7|174824.7|174955|174825|175034|174837.4|174925.6|174769|363
1663215000000|2022-09-15 04:10:00|174954.5|174824.5|174923.3|174793.3|175023.3|174828.5|174920.6|174769.6|444
1663215300000|2022-09-15 04:15:00|174923.5|174793.5|174939.1|174809.1|174954.2|174813.9|174879.4|174740.5|517
1663215600000|2022-09-15 04:20:00|174935.4|174805.4|174946.5|174816.5|175009.4|174841.1|174931.6|174775|592
1663215900000|2022-09-15 04:25:00|174946.8|174816.8|174951.2|174821.2|175002.8|174828|174919.4|174772|501
1663216200000|2022-09-15 04:30:00|174994.9|174790.6|174964.7|174834.7|175010.6|174842.1|174932.5|174779.1|445
1663216500000|2022-09-15 04:35:00|174965|174835|174975.4|174845.4|174989.6|174859.6|174953.3|174823.3|614
1663216800000|2022-09-15 04:40:00|174974.9|174844.9|174954|174824|174982.4|174852.4|174942.6|174812.6|460
1663217100000|2022-09-15 04:45:00|174952.3|174822.3|174954.5|174824.5|174966.2|174836.2|174919.5|174811.9|426
1663217400000|2022-09-15 04:50:00|174954.1|174824.1|174988.7|174858.7|174996.3|174866.3|174951.8|174821.8|506
1663217700000|2022-09-15 04:55:00|174991.1|174861.1|174990.9|174860.9|175071|174945.9|174965.6|174835.6|640
1663218000000|2022-09-15 05:00:00|174989.5|174859.5|175024.9|174934.9|175058.4|174949.7|174970.9|174858.1|524
1663218300000|2022-09-15 05:05:00|175023.3|174933.3|175017.4|174927.4|175043.2|174953.2|175014.4|174924.4|256
1663218600000|2022-09-15 05:10:00|175018.7|174928.7|175026.6|174936.6|175048.6|174958.6|175016|174926|239
1663218900000|2022-09-15 05:15:00|175032|174942|175005.6|174875.6|175052.6|174962.6|174976.6|174867.3|422
1663219200000|2022-09-15 05:20:00|175011.6|174881.6|175002.5|174872.5|175031.5|174931.5|174960.5|174852.6|422
1663219500000|2022-09-15 05:25:00|174993.2|174863.2|175004.5|174874.5|175028|174908.7|174974|174850.7|471
1663219800000|2022-09-15 05:30:00|174994.1|174864.1|175025.9|174895.9|175034.8|174922.6|174950.8|174847.7|635
1663220100000|2022-09-15 05:35:00|175021.7|174891.7|175032|174902|175056.2|174961.6|175002.5|174891.7|528
1663220400000|2022-09-15 05:40:00|175021|174891|175031|174941|175061.4|174949.6|174970.4|174879.9|393
1663220700000|2022-09-15 05:45:00|175032.8|174942.8|174904|174774|175036.2|174946.2|174877.1|174747.1|492
1663221000000|2022-09-15 05:50:00|174903.9|174773.9|174920|174790|174928.7|174810|174887|174757|563
1663221300000|2022-09-15 05:55:00|174920.1|174790.1|174929|174799|174942.3|174812.3|174915.8|174785.8|506
1663221600000|2022-09-15 06:00:00|174924.2|174794.2|174911|174781|175006.3|174839.7|174887.1|174774.1|607
1663221900000|2022-09-15 06:05:00|174910.2|174780.2|174998.5|174787.5|175006.1|174839.7|174889.7|174774.6|614
1663222200000|2022-09-15 06:10:00|174958|174828|175033|174943|175046.4|174956.4|174957.3|174827.3|523
1663222500000|2022-09-15 06:15:00|175032.8|174942.8|175030.4|174940.4|175057.6|174955.9|174978.2|174888.2|468
1663222800000|2022-09-15 06:20:00|175029.1|174939.1|175019.7|174929.7|175062.1|174972.1|175004|174914|503
1663223100000|2022-09-15 06:25:00|175013.3|174923.3|174987.1|174897.1|175031.8|174941.8|174978.3|174888.3|449
1663223400000|2022-09-15 06:30:00|175004.7|174914.7|175012.4|174922.4|175046.6|174956.6|174995.9|174905.9|540
1663223700000|2022-09-15 06:35:00|175012.7|174922.7|175015.2|174925.2|175024|174934|174996.3|174906.3|307
1663224000000|2022-09-15 06:40:00|175017.3|174927.3|174959.8|174869.8|175024.5|174934.5|174941.2|174851.2|485
1663224300000|2022-09-15 06:45:00|174960.7|174870.7|174897.9|174807.9|174960.7|174870.7|174852.6|174762.6|524
1663224600000|2022-09-15 06:50:00|174909.7|174819.7|174907.3|174817.3|174947.8|174857.8|174885.8|174789.5|500
1663224900000|2022-09-15 06:55:00|174907.6|174817.6|174924.7|174834.7|174927.4|174837.4|174905|174815|403
1663225200000|2022-09-15 07:00:00|174929|174839|174941.8|174851.8|174972.8|174882.8|174904.6|174814.6|580
1663225500000|2022-09-15 07:05:00|174941.3|174851.3|175000.7|174910.7|175038.1|174948.1|174908.9|174818.9|616
1663225800000|2022-09-15 07:10:00|174998.1|174908.1|175028.2|174938.2|175058.2|174968.2|174998|174908|497
1663226100000|2022-09-15 07:15:00|175027.8|174937.8|174996.9|174906.9|175032.7|174942.7|174975.5|174885.5|476
1663226400000|2022-09-15 07:20:00|174997.3|174907.3|174988|174898|175013.7|174923.7|174985.4|174895.4|441
1663226700000|2022-09-15 07:25:00|174988.5|174898.5|174998.1|174908.1|175060|174970|174963.7|174873.7|574
1663227000000|2022-09-15 07:30:00|174998.3|174908.3|174892.7|174802.7|175007.9|174917.9|174869.3|174779.3|663
1663227300000|2022-09-15 07:35:00|174894.5|174804.5|174882.1|174792.1|174957.2|174860|174881.5|174791.5|569
1663227600000|2022-09-15 07:40:00|174879.5|174789.5|174941.4|174851.4|174961.8|174853.7|174879.5|174776.8|614
1663227900000|2022-09-15 07:45:00|174941|174851|174847.3|174757.3|174943|174853|174834.3|174744.3|435
1663228200000|2022-09-15 07:50:00|174846|174756|174722.8|174632.8|174849.7|174759.7|174688.5|174598.5|572
1663228500000|2022-09-15 07:55:00|174717.7|174627.7|174697.2|174607.2|174741.3|174648.7|174667.2|174577.2|667
1663228800000|2022-09-15 08:00:00|174697|174607|174659.4|174569.4|174713.3|174623.3|174637|174547|640
1663229100000|2022-09-15 08:05:00|174659.9|174569.9|174613|174523|174673|174583|174604.6|174514.6|501
1663229400000|2022-09-15 08:10:00|174612.9|174522.9|174671.3|174581.3|174688.2|174598.2|174592|174502|549
1663229700000|2022-09-15 08:15:00|174671|174581|174814.3|174724.3|174818.1|174728.1|174667.1|174577.1|517
1663230000000|2022-09-15 08:20:00|174813.8|174723.8|174896.2|174806.2|174898|174808|174787.1|174697.1|562
1663230300000|2022-09-15 08:25:00|174898.3|174808.3|174840.5|174750.5|174947.1|174857.1|174791.1|174701.1|580
1663230600000|2022-09-15 08:30:00|174839|174749|174805.3|174715.3|174936.6|174846.6|174796.3|174706.3|708
1663230900000|2022-09-15 08:35:00|174805.2|174715.2|174908.3|174818.3|174913.4|174823.4|174797.2|174707.2|745
1663231200000|2022-09-15 08:40:00|174908.5|174818.5|174867|174777|174915.1|174825.1|174845.1|174755.1|514
1663231500000|2022-09-15 08:45:00|174866.7|174776.7|174873.8|174783.8|174878.2|174788.2|174860.2|174770.2|511
1663231800000|2022-09-15 08:50:00|174873.5|174783.5|174841.5|174751.5|174874.2|174784.2|174808.2|174718.2|533
1663232100000|2022-09-15 08:55:00|174841.4|174751.4|174849.2|174759.2|174854|174764|174794.3|174704.3|744
1663232400000|2022-09-15 09:00:00|174843.4|174753.4|174837.9|174747.9|174867|174777|174837.9|174747.9|706
1663232700000|2022-09-15 09:05:00|174839.3|174749.3|174816.7|174726.7|174841.3|174751.3|174796.8|174706.8|677
1663233000000|2022-09-15 09:10:00|174817.9|174727.9|174851.1|174761.1|174888.3|174798.3|174805.1|174715.1|620
1663233300000|2022-09-15 09:15:00|174854.4|174764.4|174867.9|174777.9|174898.7|174808.7|174825.6|174735.6|713
1663233600000|2022-09-15 09:20:00|174868.4|174778.4|174887.5|174797.5|174915.8|174825.8|174862.3|174772.3|496
1663233900000|2022-09-15 09:25:00|174888.5|174798.5|174919.7|174829.7|174935.2|174845.2|174881.9|174791.9|590
1663234200000|2022-09-15 09:30:00|174919.4|174829.4|174901.3|174811.3|174968.8|174878.8|174868.3|174778.3|508
1663234500000|2022-09-15 09:35:00|174898.7|174808.7|174925|174835|174962|174872|174820.9|174730.9|388
1663234800000|2022-09-15 09:40:00|174923.1|174833.1|174891.2|174801.2|174923.3|174833.3|174817.7|174727.7|710
1663235100000|2022-09-15 09:45:00|174887|174797|174899.2|174809.2|174904.5|174814.5|174866.9|174776.9|482
1663235400000|2022-09-15 09:50:00|174896.3|174806.3|174931.5|174841.5|174944.5|174854.5|174893.1|174803.1|292
1663235700000|2022-09-15 09:55:00|174932.1|174842.1|174916.9|174826.9|174942.4|174852.4|174886.9|174796.9|378
1663236000000|2022-09-15 10:00:00|174911.4|174821.4|174940|174850|174946.7|174856.7|174873.6|174783.6|521
1663236300000|2022-09-15 10:05:00|174940.2|174850.2|175028.7|174938.7|175127.7|175037.7|174934.8|174844.8|560
1663236600000|2022-09-15 10:10:00|175027.3|174937.3|175017.2|174927.2|175035.7|174945.7|174944.7|174854.7|583
1663236900000|2022-09-15 10:15:00|175019|174929|174991.9|174901.9|175117.6|175027.6|174988.6|174898.6|595
1663237200000|2022-09-15 10:20:00|174990.2|174900.2|174989.5|174899.5|175037.4|174947.4|174956.9|174866.9|619
1663237500000|2022-09-15 10:25:00|174990.9|174900.9|175072.3|174982.3|175083.8|174993.8|174971.7|174881.7|585
1663237800000|2022-09-15 10:30:00|175088.7|174998.7|175451|175361|175516.7|175426.7|175072.1|174982.1|802
1663238100000|2022-09-15 10:35:00|175449.3|175359.3|175607|175517|175672.6|175582.6|175449.3|175359.3|680
1663238400000|2022-09-15 10:40:00|175606.6|175516.6|175693.8|175603.8|175745.2|175655.2|175579.6|175489.6|679
1663238700000|2022-09-15 10:45:00|175693.3|175603.3|175649|175559|175816.4|175726.4|175587|175470.8|699
1663239000000|2022-09-15 10:50:00|175648.6|175558.6|175484.4|175394.4|175664.6|175574.6|175466.1|175376.1|629
1663239300000|2022-09-15 10:55:00|175488|175398|175674.5|175584.5|175692.6|175602.6|175480.8|175390.8|613
1663239600000|2022-09-15 11:00:00|175678.7|175588.7|175653.9|175523.9|175689.3|175599.3|175561.4|175442.4|546
1663239900000|2022-09-15 11:05:00|175653.1|175523.1|175610.9|175520.9|175659.5|175532.8|175544.9|175454.9|540
1663240200000|2022-09-15 11:10:00|175607.2|175517.2|175430.8|175340.8|175631.8|175541.8|175410.4|175320.4|542
1663240500000|2022-09-15 11:15:00|175425.3|175335.3|175409.3|175319.3|175447.7|175348.6|175325.1|175235.1|577
1663240800000|2022-09-15 11:20:00|175410.2|175320.2|175314.7|175224.7|175417.6|175327.6|175304.8|175214.8|531
1663241100000|2022-09-15 11:25:00|175325.4|175235.4|175218.6|175128.6|175325.4|175235.4|175207.1|175117.1|652
1663241400000|2022-09-15 11:30:00|175222.4|175132.4|175254.4|175164.4|175262.4|175172.4|175188|175098|651
1663241700000|2022-09-15 11:35:00|175253.1|175163.1|175171.3|175081.3|175256.8|175166.8|175134.2|175044.2|583
1663242000000|2022-09-15 11:40:00|175173.6|175083.6|175284.2|175194.2|175293.5|175203.5|175169.4|175079.4|607
1663242300000|2022-09-15 11:45:00|175291.8|175201.8|175244.5|175154.5|175347.4|175257.4|175229.1|175139.1|633
1663242600000|2022-09-15 11:50:00|175244.7|175154.7|175329.5|175239.5|175352.7|175260.5|175234.6|175144.6|676
1663242900000|2022-09-15 11:55:00|175328.7|175238.7|175416.5|175326.5|175420.9|175330.9|175316.2|175226.2|660
1663243200000|2022-09-15 12:00:00|175414.9|175324.9|175480.2|175390.2|175502.4|175412.4|175381.6|175291.6|710
1663243500000|2022-09-15 12:05:00|175482.5|175392.5|175458.2|175368.2|175601.2|175511.2|175403.2|175313.2|647
1663243800000|2022-09-15 12:10:00|175459.3|175369.3|175416.1|175326.1|175475.4|175385.4|175392.4|175302.4|698
1663244100000|2022-09-15 12:15:00|175420.8|175330.8|175188.2|175098.2|175447.5|175357.5|175148.8|175058.8|649
1663244400000|2022-09-15 12:20:00|175187.9|175097.9|175437.4|175347.4|175469.3|175379.3|175184.2|175094.2|721
1663244700000|2022-09-15 12:25:00|175438.8|175348.8|175489.5|175214.5|175520.2|175361.8|175380.5|175214.5|721
1663245000000|2022-09-15 12:30:00|175490.7|175213.8|175423.8|175293.8|175669.6|175400|175036.4|174939.3|829
1663245300000|2022-09-15 12:35:00|175437.8|175307.8|175132|175042|175520|175419.7|175132|175042|830
1663245600000|2022-09-15 12:40:00|175131.8|175041.8|174862|174772|175286.8|175181.1|174857.1|174767.1|810
1663245900000|2022-09-15 12:45:00|174861.2|174771.2|174733.9|174643.9|174922.5|174832.5|174713.1|174623.1|795
1663246200000|2022-09-15 12:50:00|174742.9|174652.9|174641.5|174551.5|174742.9|174652.9|174431.9|174341.9|774
1663246500000|2022-09-15 12:55:00|174637.9|174547.9|174736.8|174646.8|174753.6|174663.6|174581.7|174491.7|808
1663246800000|2022-09-15 13:00:00|174740.5|174650.5|174875.7|174785.7|174938.8|174848.8|174636|174546|738
1663247100000|2022-09-15 13:05:00|174875.9|174785.9|174923.8|174833.8|174923.8|174833.8|174771.8|174681.8|756
1663247400000|2022-09-15 13:10:00|174922.5|174832.5|174905.6|174775.6|175050.4|174960.4|174843.6|174711.6|740
1663247700000|2022-09-15 13:15:00|174948.8|174745|175329.7|175199.7|175382.5|175228.9|174798.5|174660.8|811
1663248000000|2022-09-15 13:20:00|175329|175199|175244.1|175154.1|175329|175219.9|175164.3|175042.8|798
1663248300000|2022-09-15 13:25:00|175236.8|175146.8|175287.9|175197.9|175320.1|175230.1|175086.5|174996.5|743
1663248600000|2022-09-15 13:30:00|175286.6|175196.6|175258.6|175168.6|175420.7|175330.7|175247.2|175157.2|823
1663248900000|2022-09-15 13:35:00|175257.8|175167.8|175234.9|175144.9|175293.9|175195.2|175156.6|175058.1|811
1663249200000|2022-09-15 13:40:00|175246.9|175156.9|174992.8|174902.8|175262.9|175172.9|174891.3|174780.1|802
1663249500000|2022-09-15 13:45:00|174994|174904|174721.9|174631.9|175020.2|174930.2|174721.9|174631.9|785
1663249800000|2022-09-15 13:50:00|174721|174631|174706.4|174616.4|174902.2|174812.2|174660|174570|806
1663250100000|2022-09-15 13:55:00|174707.2|174617.2|174725.5|174635.5|174738.6|174648.6|174671.7|174581.7|829
1663250400000|2022-09-15 14:00:00|174719.8|174629.8|174733.1|174643.1|174833.5|174743.5|174644|174554|795
1663250700000|2022-09-15 14:05:00|174729.6|174639.6|174663.1|174573.1|174813|174723|174564.1|174474.1|775
1663251000000|2022-09-15 14:10:00|174663.4|174573.4|174724.5|174634.5|174774.8|174684.8|174615.6|174525.6|779
1663251300000|2022-09-15 14:15:00|174724.7|174634.7|174622.3|174532.3|174770.5|174680.5|174487.7|174397.7|801
1663251600000|2022-09-15 14:20:00|174622|174532|174813.2|174723.2|174840.8|174750.8|174596.4|174506.4|774
1663251900000|2022-09-15 14:25:00|174812.5|174722.5|174963|174873|174968.2|174878.2|174807.7|174717.7|681
1663252200000|2022-09-15 14:30:00|174958.7|174868.7|174897|174807|174961.2|174871.2|174807.4|174717.4|675
1663252500000|2022-09-15 14:35:00|174900.5|174810.5|174800.3|174710.3|174940.8|174850.8|174776.7|174686.7|750
1663252800000|2022-09-15 14:40:00|174800.8|174710.8|174957.6|174867.6|175065.6|174975.6|174787.5|174697.5|780
1663253100000|2022-09-15 14:45:00|174953.3|174863.3|174959.4|174869.4|174968.7|174878.7|174820.7|174730.7|767
1663253400000|2022-09-15 14:50:00|174959.7|174869.7|175079.8|174989.8|175159.8|175069.8|174959.7|174869.7|709
1663253700000|2022-09-15 14:55:00|175081.5|174991.5|175273.7|175183.7|175301.6|175211.6|175075.7|174985.7|736
1663254000000|2022-09-15 15:00:00|175274.4|175184.4|175182.4|175092.4|175423.6|175333.6|175150.1|175060.1|733
1663254300000|2022-09-15 15:05:00|175181.8|175091.8|175268.2|175178.2|175280.5|175190.5|175090.8|175000.8|702
1663254600000|2022-09-15 15:10:00|175268.6|175178.6|175453.8|175363.8|175558.7|175468.7|175268.6|175178.6|685
1663254900000|2022-09-15 15:15:00|175453.1|175363.1|175473.4|175383.4|175529.3|175439.3|175435.7|175345.7|744
1663255200000|2022-09-15 15:20:00|175476.9|175386.9|175483|175393|175509.1|175419.1|175314.2|175224.2|730
1663255500000|2022-09-15 15:25:00|175483.3|175393.3|175428.6|175338.6|175492|175402|175419.5|175329.5|688
1663255800000|2022-09-15 15:30:00|175430.7|175340.7|175491|175401|175545.9|175455.9|175428.2|175338.2|652
1663256100000|2022-09-15 15:35:00|175491.4|175401.4|175473.7|175383.7|175544.7|175454.7|175466.6|175366.3|606
1663256400000|2022-09-15 15:40:00|175475|175385|175490|175400|175527|175437|175464.5|175374.5|626
1663256700000|2022-09-15 15:45:00|175487.8|175397.8|175542.4|175452.4|175547.3|175457.3|175480.9|175378.2|610
1663257000000|2022-09-15 15:50:00|175542.1|175452.1|175614.2|175524.2|175747.2|175657.2|175537.6|175447.6|668
1663257300000|2022-09-15 15:55:00|175613.1|175523.1|175693|175603|175730.4|175640.4|175554.5|175464.5|672
1663257600000|2022-09-15 16:00:00|175701.9|175611.9|175673.7|175583.7|175715.9|175625.9|175619.9|175529.9|649
1663257900000|2022-09-15 16:05:00|175673.4|175583.4|175668.3|175578.3|175711.7|175621.7|175651.9|175561.9|658
1663258200000|2022-09-15 16:10:00|175668.7|175578.7|175719.5|175629.5|175739.4|175649.4|175667|175577|611
1663258500000|2022-09-15 16:15:00|175719.6|175629.6|175718.9|175628.9|175768.4|175678.4|175714.8|175624.8|586
1663258800000|2022-09-15 16:20:00|175719.4|175629.4|175747|175657|175747|175657|175685.3|175595.3|600
1663259100000|2022-09-15 16:25:00|175746.9|175656.9|175752.2|175662.2|175758|175668|175733.7|175643.7|500
1663259400000|2022-09-15 16:30:00|175751.9|175661.9|175719.4|175629.4|175759.5|175669.5|175710.2|175620.2|580
1663259700000|2022-09-15 16:35:00|175718.3|175628.3|175726.7|175636.7|175743.4|175653.4|175703.1|175613.1|526
1663260000000|2022-09-15 16:40:00|175727.7|175637.7|175739.8|175649.8|175747.2|175657.2|175708.9|175618.9|520
1663260300000|2022-09-15 16:45:00|175739.6|175649.6|175740.2|175650.2|175750.1|175660.1|175724.5|175634.5|524
1663260600000|2022-09-15 16:50:00|175741.7|175651.7|175714.7|175624.7|175748.4|175658.4|175713.2|175623.2|447
1663260900000|2022-09-15 16:55:00|175716.7|175626.7|175713.2|175623.2|175724.9|175634.9|175706.6|175616.6|371
1663261200000|2022-09-15 17:00:00|175710|175620|175521.6|175431.6|175713.8|175623.8|175501|175411|640
1663261500000|2022-09-15 17:05:00|175521.7|175431.7|175460.5|175370.5|175546.3|175456.3|175452.4|175362.4|512
1663261800000|2022-09-15 17:10:00|175459.8|175369.8|175505.4|175415.4|175532.5|175442.5|175459.8|175369.8|607
1663262100000|2022-09-15 17:15:00|175504|175414|175368.2|175278.2|175504|175414|175346.6|175256.6|514
1663262400000|2022-09-15 17:20:00|175367.9|175277.9|175375.2|175285.2|175380|175290|175292.5|175202.5|531
1663262700000|2022-09-15 17:25:00|175378.4|175288.4|175412.6|175322.6|175435.2|175326|175307.7|175217.7|630
1663263000000|2022-09-15 17:30:00|175410.9|175320.9|175439.2|175349.2|175500.4|175404.7|175397.2|175307.2|636
1663263300000|2022-09-15 17:35:00|175438.9|175348.9|175515.2|175385.2|175524.4|175410.5|175436.1|175346.1|563
1663263600000|2022-09-15 17:40:00|175517.9|175387.9|175544.3|175454.3|175555.9|175465.9|175491|175387.8|506
1663263900000|2022-09-15 17:45:00|175543.9|175453.9|175546.4|175456.4|175550.2|175460.2|175524.3|175434.3|684
1663264200000|2022-09-15 17:50:00|175547.3|175457.3|175545.8|175455.8|175563.8|175473.8|175529.9|175439.9|769
1663264500000|2022-09-15 17:55:00|175545.5|175455.5|175616.8|175526.8|175622.7|175532.7|175538.3|175448.3|736
1663264800000|2022-09-15 18:00:00|175616.3|175526.3|175808|175718|175823.9|175733.9|175616.3|175526.3|751
1663265100000|2022-09-15 18:05:00|175806.8|175716.8|175777.5|175687.5|175809.1|175719.1|175777.5|175687.5|675
1663265400000|2022-09-15 18:10:00|175778.3|175688.3|175738.5|175648.5|175789.1|175699.1|175723.9|175633.9|462
1663265700000|2022-09-15 18:15:00|175739.3|175649.3|175723|175633|175768.7|175678.7|175707.2|175617.2|508
1663266000000|2022-09-15 18:20:00|175724.3|175634.3|175727.5|175637.5|175737.2|175647.2|175715.8|175625.8|710
1663266300000|2022-09-15 18:25:00|175727.1|175637.1|175718|175628|175734.3|175644.3|175710.5|175620.5|724
1663266600000|2022-09-15 18:30:00|175717.9|175627.9|175721.7|175631.7|175732.9|175642.9|175680.5|175590.5|752
1663266900000|2022-09-15 18:35:00|175721.3|175631.3|175668.5|175578.5|175734.2|175644.2|175658.8|175568.8|577
1663267200000|2022-09-15 18:40:00|175665.8|175575.8|175723.1|175633.1|175753.1|175649.1|175665.8|175575.8|478
1663267500000|2022-09-15 18:45:00|175725.5|175635.5|175781.7|175691.7|175782.1|175692.1|175721.6|175631.6|340
1663267800000|2022-09-15 18:50:00|175781.5|175691.5|175736|175646|175785.4|175695.4|175733.5|175643.5|414
1663268100000|2022-09-15 18:55:00|175735.3|175645.3|175749.7|175659.7|175761.2|175671.2|175733.5|175643.5|253
1663268400000|2022-09-15 19:00:00|175753.2|175663.2|175856.6|175766.6|175884.8|175794.8|175745.5|175636.2|397
1663268700000|2022-09-15 19:05:00|175855.1|175765.1|175851.8|175761.8|175858.3|175768.3|175826.4|175736.4|596
1663269000000|2022-09-15 19:10:00|175853.3|175763.3|175929.5|175839.5|175948|175858|175850.7|175760.7|586
1663269300000|2022-09-15 19:15:00|175932.9|175842.9|175989.4|175899.4|175993.7|175903.7|175909.2|175819.2|493
1663269600000|2022-09-15 19:20:00|175986.4|175896.4|175975.8|175845.8|176047|175917.3|175947.9|175833.2|458
1663269900000|2022-09-15 19:25:00|175976|175846|175955.5|175865.5|175997.5|175905.2|175938.8|175819.8|471
1663270200000|2022-09-15 19:30:00|175954.8|175864.8|175955.5|175865.5|175968.7|175878.7|175942.4|175852.4|350
1663270500000|2022-09-15 19:35:00|175953.9|175863.9|175975|175885|175989.2|175885.8|175935.7|175829.2|381
1663270800000|2022-09-15 19:40:00|175960.5|175870.5|175827|175737|175977.8|175887.8|175825.5|175735.5|439
1663271100000|2022-09-15 19:45:00|175825.2|175735.2|175781.8|175651.8|175853.3|175742.4|175714.5|175603.3|617
1663271400000|2022-09-15 19:50:00|175781.7|175651.7|175728.7|175598.7|175816.6|175686.6|175682.2|175574|592
1663271700000|2022-09-15 19:55:00|175722|175592|175654.8|175564.8|175726.6|175596.6|175634.4|175524.9|546
1663272000000|2022-09-15 20:00:00|175661.5|175571.5|175648.7|175518.7|175710.3|175620.3|175586.8|175470.3|641
1663272300000|2022-09-15 20:05:00|175648.4|175518.4|175579.5|175489.5|175693.2|175563.2|175568.8|175458.6|584
1663272600000|2022-09-15 20:10:00|175584.4|175494.4|175686|175556|175689.9|175571.8|175573|175463.2|455
1663272900000|2022-09-15 20:15:00|175684.9|175554.9|175691.4|175561.4|175707.8|175584.3|175645.5|175540.9|274
1663273200000|2022-09-15 20:20:00|175701|175571|175762.8|175672.8|175809.1|175683.1|175664.8|175544.7|286
1663273500000|2022-09-15 20:25:00|175764.7|175674.7|175794.7|175704.7|175839.3|175730.8|175757.5|175640.3|355
1663273800000|2022-09-15 20:30:00|175794.8|175704.8|175850.4|175720.4|175865.2|175741.3|175785.5|175692.6|324
1663274100000|2022-09-15 20:35:00|175851.5|175721.5|175927|175797|175930.4|175816.1|175820|175690|330
1663274400000|2022-09-15 20:40:00|175929.4|175799.4|175907.2|175817.2|175936.4|175826.2|175870.2|175740.2|385
1663274700000|2022-09-15 20:45:00|175908.4|175818.4|175950.1|175820.1|175963.6|175832.5|175895.8|175762.1|391
1663275000000|2022-09-15 20:50:00|175948.5|175818.5|175929.6|175799.6|175961.6|175848.7|175879.3|175749.3|398
1663275300000|2022-09-15 20:55:00|175923.1|175793.1|175798.8|175456.8|176025.5|175799.5|175579.4|175441.3|349
1663275600000|2022-09-15 21:00:00|175827.5|175485.5|175692.4|175350.4|175829.3|175487.3|175692.4|175350.4|59
1663275900000|2022-09-15 21:05:00|175683|175341|175777.5|175435.5|175788.6|175446.6|175683|175341|49
1663276200000|2022-09-15 21:10:00|175754.1|175412.1|175672.7|175330.7|175803.6|175461.6|175672.7|175330.7|113
1663276500000|2022-09-15 21:15:00|175724.8|175382.8|175787|175445|175807.6|175465.6|175679.9|175337.9|141
1663276800000|2022-09-15 21:20:00|175784.1|175442.1|175804.1|175462.1|175808.7|175466.7|175695.4|175353.4|108
1663277100000|2022-09-15 21:25:00|175802.1|175460.1|175805.2|175463.2|175808.6|175466.6|175688.8|175346.8|201
1663277400000|2022-09-15 21:30:00|175831.7|175489.7|175838.8|175496.8|175927.5|175585.5|175750.5|175408.5|192
1663277700000|2022-09-15 21:35:00|175843.8|175501.8|175801.3|175459.3|175941.4|175599.4|175710.3|175368.3|91
1663278000000|2022-09-15 21:40:00|175760.5|175418.5|175835.2|175493.2|175873.5|175531.5|175710.3|175368.3|105
1663278300000|2022-09-15 21:45:00|175794.2|175452.2|175846.2|175504.2|175851.5|175509.5|175738.4|175396.4|134
1663278600000|2022-09-15 21:50:00|175848.9|175506.9|175799|175457|175867.2|175525.2|175731.3|175389.3|187
1663278900000|2022-09-15 21:55:00|175788|175446|175837|175495|175883.5|175541.5|175710.9|175368.9|197
1663279200000|2022-09-15 22:00:00|175814|175472|175885.9|175543.9|175897|175555|175740.2|175398.2|292
1663279500000|2022-09-15 22:05:00|175885.1|175543.1|175841.2|175499.2|175923.3|175581.3|175794|175452|223
1663279800000|2022-09-15 22:10:00|175824.4|175482.4|175886.4|175544.4|175914.7|175572.7|175790.7|175448.7|149
1663280100000|2022-09-15 22:15:00|175886.8|175544.8|175859|175517|175899.3|175557.3|175811.7|175469.7|201
1663280400000|2022-09-15 22:20:00|175863.2|175521.2|175873.4|175531.4|175896.1|175554.1|175848.7|175506.7|154
1663280700000|2022-09-15 22:25:00|175874.1|175532.1|175879.1|175537.1|175901.3|175559.3|175831.5|175489.5|190
1663281000000|2022-09-15 22:30:00|175858.7|175516.7|175879.1|175537.1|175907|175565|175829.7|175487.7|235
1663281300000|2022-09-15 22:35:00|175867.7|175525.7|175883.9|175541.9|175909.4|175567.4|175806.7|175464.7|182
1663281600000|2022-09-15 22:40:00|175884.9|175542.9|175890.2|175548.2|175906.1|175564.1|175844|175502|212
1663281900000|2022-09-15 22:45:00|175888.7|175546.7|175878.6|175536.6|175908.9|175566.9|175825.3|175483.3|166
1663282200000|2022-09-15 22:50:00|175888|175546|175882.6|175540.6|175904.6|175562.6|175832.4|175490.4|168
1663282500000|2022-09-15 22:55:00|175885.8|175543.8|175881.8|175539.8|175904.7|175562.7|175783.7|175441.7|241
1663282800000|2022-09-15 23:00:00|175877.3|175535.3|175883.8|175541.8|175926.9|175584.9|175806.9|175464.9|266
1663283100000|2022-09-15 23:05:00|175885.9|175543.9|175858.7|175516.7|175887.9|175545.9|175824.5|175482.5|197
1663283400000|2022-09-15 23:10:00|175840.4|175498.4|175857.5|175515.5|175886.4|175544.4|175809.5|175467.5|238
1663283700000|2022-09-15 23:15:00|175875|175533|175873.9|175531.9|175892|175550|175801.2|175459.2|243
1663284000000|2022-09-15 23:20:00|175872.7|175530.7|175859.6|175517.6|175895.1|175553.1|175823.4|175481.4|144
1663284300000|2022-09-15 23:25:00|175865.1|175523.1|175878.1|175536.1|175919.4|175577.4|175796.3|175454.3|205
1663284600000|2022-09-15 23:30:00|175877.8|175535.8|175870.7|175528.7|175899.7|175557.7|175853.7|175511.7|250
1663284900000|2022-09-15 23:35:00|175861.1|175519.1|175873.6|175531.6|175893.7|175551.7|175836.8|175494.8|295
1663285200000|2022-09-15 23:40:00|175852.3|175510.3|175874.7|175532.7|175892.2|175550.2|175821.2|175479.2|236
1663285500000|2022-09-15 23:45:00|175861.1|175519.1|175871.6|175529.6|175884.6|175542.6|175847|175505|288
1663285800000|2022-09-15 23:50:00|175877.2|175535.2|175832.8|175490.8|175882.6|175540.6|175805.9|175463.9|303
1663286100000|2022-09-15 23:55:00|175832.6|175490.6|175991.8|175861.8|176097.4|175861.8|175816|175485.9|346
1663286400000|2022-09-16 00:00:00|175984.3|175854.3|175978.7|175762.8|176042.7|175873.6|175924|175744.9|635
1663286700000|2022-09-16 00:05:00|175982.7|175745.5|175923.1|175793.1|176012.8|175841.5|175915.9|175745.5|629
1663287000000|2022-09-16 00:10:00|175923.3|175793.3|175961.8|175831.8|176028.2|175858.7|175920.7|175767.3|527
1663287300000|2022-09-16 00:15:00|175963.7|175833.7|175899.1|175769.1|176018.3|175839.1|175880.7|175716|553
1663287600000|2022-09-16 00:20:00|175901.5|175771.5|175800.9|175670.9|175914.9|175777.7|175790.7|175609.2|584
1663287900000|2022-09-16 00:25:00|175799.1|175669.1|175796.2|175666.2|175869.7|175678.5|175778.7|175597.4|542
1663288200000|2022-09-16 00:30:00|175797.8|175667.8|175744.8|175614.8|175871.8|175706|175723.7|175488.2|564
1663288500000|2022-09-16 00:35:00|175746.6|175616.6|175714.2|175498|175806.2|175617.7|175668.1|175468.1|566
1663288800000|2022-09-16 00:40:00|175712.3|175492.7|175634.1|175412.7|175740|175558.9|175580.6|175367.8|558
1663289100000|2022-09-16 00:45:00|175631.1|175408.1|175632|175425.7|175669.6|175480.1|175586.1|175382.4|570
1663289400000|2022-09-16 00:50:00|175635.3|175423.5|175650.2|175424.2|175670.2|175500.1|175584.4|175375.7|567
1663289700000|2022-09-16 00:55:00|175657.2|175408.9|175652.6|175435.2|175673.3|175508.2|175603|175401.1|499
1663290000000|2022-09-16 01:00:00|175645.3|175437.2|175590.7|175460.7|175673.9|175493.2|175576|175363.1|643
1663290300000|2022-09-16 01:05:00|175593.3|175463.3|175589.1|175459.1|175658.8|175479.4|175571.5|175389.3|612
1663290600000|2022-09-16 01:10:00|175591.1|175461.1|175583.7|175453.7|175645.6|175479.9|175569.5|175370.6|610
1663290900000|2022-09-16 01:15:00|175583.4|175453.4|175650.7|175520.7|175703.2|175530.6|175583.4|175426.7|596
1663291200000|2022-09-16 01:20:00|175651.5|175521.5|175648.6|175518.6|175713|175531.7|175632|175464.7|455
1663291500000|2022-09-16 01:25:00|175690.5|175481.6|175643.9|175513.9|175706.9|175526.5|175633.7|175467|432
1663291800000|2022-09-16 01:30:00|175640.5|175510.5|175687.8|175477.5|175696.6|175530.2|175629.8|175458.7|580
1663292100000|2022-09-16 01:35:00|175685.1|175481|175648.5|175518.5|175723.2|175531.7|175627.8|175446.4|371
1663292400000|2022-09-16 01:40:00|175648.2|175518.2|175855.9|175725.9|175889.4|175725.9|175626.1|175462.8|448
1663292700000|2022-09-16 01:45:00|175858.4|175728.4|175852.3|175722.3|175876.7|175740.3|175819.7|175652.1|594
1663293000000|2022-09-16 01:50:00|175883|175678.9|175866.9|175736.9|175916.3|175745.3|175845.6|175678.9|636
1663293300000|2022-09-16 01:55:00|175944.7|175708.8|175868.9|175738.9|175944.7|175751.4|175843.4|175708.8|587
1663293600000|2022-09-16 02:00:00|175868.3|175738.3|175878.1|175748.1|175888.3|175758.3|175837.8|175707.8|608
1663293900000|2022-09-16 02:05:00|175881.4|175751.4|175886.8|175756.8|175897.8|175767.8|175868.3|175738.3|605
1663294200000|2022-09-16 02:10:00|175886.6|175756.6|175883|175753|175905.5|175775.5|175875.1|175745.1|536
1663294500000|2022-09-16 02:15:00|175882.6|175752.6|175877.5|175747.5|175884.8|175754.8|175826.6|175696.6|601
1663294800000|2022-09-16 02:20:00|175874.7|175744.7|175926.6|175796.6|175958.2|175796.6|175869.1|175739.1|590
1663295100000|2022-09-16 02:25:00|175924.6|175794.6|175956|175826|175964.9|175834.9|175906.5|175744.9|590
1663295400000|2022-09-16 02:30:00|175955.7|175825.7|175953.8|175823.8|175969.4|175839.4|175940.5|175810.5|529
1663295700000|2022-09-16 02:35:00|175952.3|175822.3|175956.4|175826.4|175967.1|175837.1|175937.6|175807.6|497
1663296000000|2022-09-16 02:40:00|175956.8|175826.8|175963.7|175833.7|175973.6|175843.6|175945.7|175815.7|425
1663296300000|2022-09-16 02:45:00|175965.1|175835.1|175978.2|175848.2|175990.7|175860.7|175952.3|175822.3|432
1663296600000|2022-09-16 02:50:00|175977.9|175847.9|175966.8|175836.8|175982.1|175852.1|175962|175832|473
1663296900000|2022-09-16 02:55:00|175965.4|175835.4|175955.2|175825.2|175974.9|175844.9|175942.3|175812.3|555
1663297200000|2022-09-16 03:00:00|175954.8|175824.8|175887.7|175757.7|175979.4|175849.4|175851.5|175684.9|487
1663297500000|2022-09-16 03:05:00|175894.6|175764.6|175848.4|175718.4|175942.3|175769.1|175832.8|175661.4|352
1663297800000|2022-09-16 03:10:00|175848.5|175718.5|175842.1|175712.1|175931.7|175736.1|175830.9|175638.1|463
1663298100000|2022-09-16 03:15:00|175854.1|175724.1|175840.4|175710.4|175892.7|175733.8|175825.4|175662.9|402
1663298400000|2022-09-16 03:20:00|175832.6|175702.6|175843.2|175713.2|175882.4|175717.6|175822.6|175650.9|459
1663298700000|2022-09-16 03:25:00|175841.4|175711.4|175765.6|175635.6|175879|175716.4|175755.6|175599.9|523
1663299000000|2022-09-16 03:30:00|175766.3|175636.3|175739|175526.4|175835.7|175636.3|175723.8|175519.2|657
1663299300000|2022-09-16 03:35:00|175734|175521.3|175754.3|175536.9|175784.2|175588|175689.4|175513.7|602
1663299600000|2022-09-16 03:40:00|175757|175536.5|175812.1|175583.2|175812.1|175628.4|175719.5|175532.8|408
1663299900000|2022-09-16 03:45:00|175796.7|175595.7|175778.4|175648.4|175820.6|175653.7|175727.8|175550|276
1663300200000|2022-09-16 03:50:00|175778.3|175648.3|175762.2|175632.2|175816.9|175650.9|175740.1|175579.2|287
1663300500000|2022-09-16 03:55:00|175760.3|175630.3|175851.4|175721.4|175913.8|175737.6|175744.5|175573|283
1663300800000|2022-09-16 04:00:00|175894.2|175681.9|175834|175704|175908.6|175736.2|175831.3|175661.1|393
1663301100000|2022-09-16 04:05:00|175833.7|175703.7|175826.9|175621.3|175877.4|175708.5|175768.7|175589.9|460
1663301400000|2022-09-16 04:10:00|175787.2|175657.2|175839.9|175620.7|175854.5|175665.5|175776.4|175585|461
1663301700000|2022-09-16 04:15:00|175839.7|175667.9|175779.9|175649.9|175847.7|175669.7|175770.3|175596.1|461
1663302000000|2022-09-16 04:20:00|175780.9|175650.9|175817.3|175605.1|175845.4|175659.6|175772.8|175585.3|400
1663302300000|2022-09-16 04:25:00|175820.1|175566.3|175830.6|175576|175852.9|175651.2|175750|175549.4|430
1663302600000|2022-09-16 04:30:00|175820|175585.1|175837|175569.7|175840|175643.1|175766.5|175565.4|282
1663302900000|2022-09-16 04:35:00|175819|175589|175868.9|175647.6|175873.9|175658.7|175757.3|175545.6|443
1663303200000|2022-09-16 04:40:00|175879.8|175642|175819.1|175689.1|175895.9|175717|175802.5|175633.9|404
1663303500000|2022-09-16 04:45:00|175818.7|175688.7|175822|175692|175871.3|175704.5|175807.4|175649.3|348
1663303800000|2022-09-16 04:50:00|175821.2|175691.2|175815.1|175685.1|175871.4|175703.1|175812.8|175654.2|326
1663304100000|2022-09-16 04:55:00|175856.3|175654.3|175825.7|175695.7|175872.2|175699.6|175814.8|175637.2|253
1663304400000|2022-09-16 05:00:00|175862.2|175654.9|175859.5|175729.5|175870.2|175740.2|175817.5|175654.9|433
1663304700000|2022-09-16 05:05:00|175861|175731|175872.7|175742.7|175877|175747|175845.2|175715.2|304
1663305000000|2022-09-16 05:10:00|175866.4|175736.4|175859.3|175729.3|175901.1|175766.2|175847|175695.7|286
1663305300000|2022-09-16 05:15:00|175858|175728|175881.9|175751.9|175887.8|175757.8|175850.7|175720.7|411
1663305600000|2022-09-16 05:20:00|175882.8|175752.8|175954|175824|175979.2|175849.2|175849.6|175701.2|331
1663305900000|2022-09-16 05:25:00|175953.7|175823.7|175916.4|175786.4|176000.9|175843|175915.4|175785.4|399
1663306200000|2022-09-16 05:30:00|175920.1|175790.1|175936.2|175806.2|175945.6|175815.6|175913.3|175783.3|352
1663306500000|2022-09-16 05:35:00|175936.8|175806.8|175993.4|175863.4|176032.1|175875.4|175917|175804.3|387
1663306800000|2022-09-16 05:40:00|175984.7|175854.7|175979.4|175849.4|176012.4|175874.2|175962.5|175808.4|448
1663307100000|2022-09-16 05:45:00|175972.8|175842.8|175971|175841|175983.3|175853.3|175961.5|175831.5|394
1663307400000|2022-09-16 05:50:00|175971.1|175841.1|175984.2|175854.2|175996.7|175863.5|175956.8|175781.4|357
1663307700000|2022-09-16 05:55:00|175986.3|175856.3|175975.3|175845.3|175990|175860|175955.6|175825.6|494
1663308000000|2022-09-16 06:00:00|175980.7|175850.7|176017.3|175887.3|176056.5|175926.5|175963.8|175796.9|652
1663308300000|2022-09-16 06:05:00|176012.1|175882.1|176004.2|175874.2|176047.5|175917.5|175979.9|175825|580
1663308600000|2022-09-16 06:10:00|175999.5|175869.5|176066.4|175936.4|176218.5|176088.5|175945.2|175827.7|608
1663308900000|2022-09-16 06:15:00|176064.8|175934.8|176080.4|175950.4|176177.5|175996.9|176058.3|175920.1|654
1663309200000|2022-09-16 06:20:00|176082.9|175952.9|175978.3|175848.3|176088|175958|175973.6|175843.6|609
1663309500000|2022-09-16 06:25:00|175985.1|175855.1|175950.7|175820.7|175991.2|175861.2|175840.5|175710.5|653
1663309800000|2022-09-16 06:30:00|175950.2|175820.2|176101.3|175971.3|176104.4|175974.4|175888.1|175758.1|657
1663310100000|2022-09-16 06:35:00|176101.9|175971.9|176283.1|176153.1|176348.5|176218.5|176094.1|175964.1|728
1663310400000|2022-09-16 06:40:00|176284|176154|176101.3|175971.3|176310.9|176220.9|176101.3|175971.3|693
1663310700000|2022-09-16 06:45:00|176085.6|175955.6|176314.3|176184.3|176341|176211|176085.6|175955.6|730
1663311000000|2022-09-16 06:50:00|176317|176187|176298.2|176168.2|176367.2|176250.9|176285.5|176155.5|623
1663311300000|2022-09-16 06:55:00|176294.3|176164.3|176294.3|176164.3|176331.8|176241.8|176259.5|176149.4|657
1663311600000|2022-09-16 07:00:00|176291.5|176161.5|176146.2|176016.2|176302.1|176184.2|176083|175954.3|784
1663311900000|2022-09-16 07:05:00|176148.8|176018.8|176205.7|176115.7|176213.5|176123.5|176121.8|176015.8|680
1663312200000|2022-09-16 07:10:00|176202.5|176112.5|176354.2|176224.2|176390|176290.3|176192.4|176102.4|652
1663312500000|2022-09-16 07:15:00|176353.9|176223.9|176554.5|176464.5|176558.5|176468.5|176319.3|176200.1|667
1663312800000|2022-09-16 07:20:00|176556.1|176466.1|176550.6|176460.6|176582.7|176492.7|176390.5|176300.5|689
1663313100000|2022-09-16 07:25:00|176545|176455|176537.9|176447.9|176631|176536.7|176516.4|176426.4|638
1663313400000|2022-09-16 07:30:00|176539.4|176449.4|176736.2|176646.2|176743.7|176653.7|176532|176442|659
1663313700000|2022-09-16 07:35:00|176735.1|176645.1|176856.4|176766.4|176874.2|176784.2|176726.2|176636.2|710
1663314000000|2022-09-16 07:40:00|176850.3|176760.3|176876.1|176786.1|176900.4|176810.4|176774.4|176684.4|749
1663314300000|2022-09-16 07:45:00|176872.8|176782.8|177005.2|176915.2|177048.8|176958.8|176871.1|176781.1|689
1663314600000|2022-09-16 07:50:00|177005.1|176915.1|176828.8|176738.8|177014.6|176924.6|176753.8|176663.8|749
1663314900000|2022-09-16 07:55:00|176838.3|176748.3|176628.2|176538.2|176860.4|176770.4|176574|176484|696
1663315200000|2022-09-16 08:00:00|176629.3|176539.3|176506.5|176416.5|176715.7|176625.7|176455.4|176365.4|769
1663315500000|2022-09-16 08:05:00|176509.5|176419.5|176536.2|176446.2|176563.3|176473.3|176495.3|176405.3|728
1663315800000|2022-09-16 08:10:00|176534.6|176444.6|176757|176667|176762.1|176672.1|176523.2|176433.2|747
1663316100000|2022-09-16 08:15:00|176758.2|176668.2|176772.1|176682.1|176920.1|176830.1|176744.3|176654.3|671
1663316400000|2022-09-16 08:20:00|176772.5|176682.5|176841.8|176711.8|176857.1|176739.5|176652.5|176562.5|734
1663316700000|2022-09-16 08:25:00|176843.1|176713.1|176587.9|176497.9|176843.1|176713.1|176581.1|176491.1|698
1663317000000|2022-09-16 08:30:00|176587|176497|176614.2|176524.2|176725.3|176635.3|176515.3|176417.6|682
1663317300000|2022-09-16 08:35:00|176613.2|176523.2|176579.1|176489.1|176633.5|176543.5|176565.7|176475.7|674
1663317600000|2022-09-16 08:40:00|176567.3|176477.3|176649.8|176559.8|176658.1|176568.1|176556.8|176466.8|718
1663317900000|2022-09-16 08:45:00|176645|176555|176946|176816|176981.3|176884.2|176629.6|176539.6|709
1663318200000|2022-09-16 08:50:00|176945.8|176815.8|177012|176922|177103.8|177013.8|176882.8|176781.2|691
1663318500000|2022-09-16 08:55:00|177015.6|176925.6|177120.7|177030.7|177124.2|177034.2|177005.6|176915.6|707
1663318800000|2022-09-16 09:00:00|177119.2|177029.2|176992.9|176902.9|177215.6|177125.6|176937.6|176847.6|728
1663319100000|2022-09-16 09:05:00|176993.2|176903.2|176826.1|176736.1|176998.8|176908.8|176806.9|176701.2|745
1663319400000|2022-09-16 09:10:00|176825.9|176735.9|176792.7|176702.7|176908.6|176818.6|176762.9|176672.9|701
1663319700000|2022-09-16 09:15:00|176792|176702|176664.2|176574.2|176817.1|176727|176652|176546.8|699
1663320000000|2022-09-16 09:20:00|176664.5|176574.5|176631.8|176541.8|176691.9|176598.7|176574.4|176475.8|776
1663320300000|2022-09-16 09:25:00|176633.6|176543.6|176605.2|176515.2|176713.5|176602.3|176499.1|176395.6|783
1663320600000|2022-09-16 09:30:00|176617.2|176527.2|176667.9|176577.9|176724.2|176615|176533.9|176425.2|786
1663320900000|2022-09-16 09:35:00|176668.1|176578.1|176576.4|176486.4|176715.6|176609.8|176561.2|176471.2|693
1663321200000|2022-09-16 09:40:00|176584.7|176494.7|176741.9|176651.9|176791.7|176661.7|176573.1|176483.1|771
1663321500000|2022-09-16 09:45:00|176741.1|176651.1|176774.7|176684.7|176833.8|176743.8|176716.6|176626.6|732
1663321800000|2022-09-16 09:50:00|176777.8|176687.8|176709.5|176619.5|176806.7|176700.3|176629.2|176539.2|674
1663322100000|2022-09-16 09:55:00|176711.4|176621.4|176713.5|176623.5|176729.4|176639.4|176663.2|176573.2|755
1663322400000|2022-09-16 10:00:00|176714.1|176624.1|176713.8|176623.8|176747.4|176657.4|176639.8|176549.8|693
1663322700000|2022-09-16 10:05:00|176714.2|176624.2|176712.7|176622.7|176723.5|176633.5|176682.7|176592.7|677
1663323000000|2022-09-16 10:10:00|176713.9|176623.9|176757|176667|176829.4|176739.4|176692.3|176602.3|662
1663323300000|2022-09-16 10:15:00|176760.6|176670.6|176868.2|176778.2|176891.3|176801.3|176755.3|176665.3|655
1663323600000|2022-09-16 10:20:00|176861.5|176771.5|176816.3|176726.3|176877.8|176787.8|176768.7|176678.7|632
1663323900000|2022-09-16 10:25:00|176818.6|176728.6|176830.9|176740.9|176855.1|176765.1|176808.4|176718.4|479
1663324200000|2022-09-16 10:30:00|176829.3|176739.3|176857.1|176767.1|176930.1|176840.1|176803.9|176713.9|597
1663324500000|2022-09-16 10:35:00|176859.7|176769.7|176819.8|176729.8|176882.5|176792.5|176790.2|176700.2|519
1663324800000|2022-09-16 10:40:00|176820.9|176730.9|176756.7|176666.7|176860|176770|176750|176660|686
1663325100000|2022-09-16 10:45:00|176753|176663|176735.6|176645.6|176791.4|176701.4|176711.5|176621.5|581
1663325400000|2022-09-16 10:50:00|176735.8|176645.8|176619.5|176529.5|176753.4|176663.4|176587.2|176497.2|527
1663325700000|2022-09-16 10:55:00|176617.9|176527.9|176624.4|176534.4|176724.2|176634.2|176562.3|176472.3|739
1663326000000|2022-09-16 11:00:00|176621.1|176531.1|176660.9|176570.9|176681|176591|176534.3|176444.3|671
1663326300000|2022-09-16 11:05:00|176661|176571|176615.7|176525.7|176666.2|176576.2|176588.6|176498.6|705
1663326600000|2022-09-16 11:10:00|176619.4|176529.4|176646.3|176556.3|176676.5|176586.5|176618.4|176528.4|550
1663326900000|2022-09-16 11:15:00|176647.3|176557.3|176784.8|176694.8|176795.6|176705.6|176642.2|176552.2|689
1663327200000|2022-09-16 11:20:00|176784.6|176694.6|176896.9|176806.9|176943|176853|176783|176693|587
1663327500000|2022-09-16 11:25:00|176896.4|176806.4|176777|176687|176898.9|176808.9|176758.2|176668.2|744
1663327800000|2022-09-16 11:30:00|176777.6|176687.6|176891.8|176801.8|176898|176808|176769.6|176679.6|702
1663328100000|2022-09-16 11:35:00|176891|176801|176808.2|176718.2|176899.1|176809.1|176803.8|176713.8|654
1663328400000|2022-09-16 11:40:00|176809.7|176719.7|176804.5|176714.5|176826.2|176736.2|176733.3|176623.3|746
1663328700000|2022-09-16 11:45:00|176793.6|176703.6|176872.5|176782.5|176904|176814|176761.5|176671.5|650
1663329000000|2022-09-16 11:50:00|176873.8|176783.8|176881.7|176791.7|176901.5|176811.5|176870.4|176780.4|587
1663329300000|2022-09-16 11:55:00|176880.7|176790.7|176808.9|176718.9|176897.2|176807.2|176726.2|176636.2|737
1663329600000|2022-09-16 12:00:00|176807.5|176717.5|176899|176809|176899|176809|176782.6|176692.6|795
1663329900000|2022-09-16 12:05:00|176888.6|176798.6|176801.5|176711.5|176893.7|176803.7|176710.2|176620.2|744
1663330200000|2022-09-16 12:10:00|176802|176712|176862.1|176772.1|176864.1|176774.1|176731.6|176641.6|480
1663330500000|2022-09-16 12:15:00|176863.3|176773.3|176879.7|176789.7|176897.7|176807.7|176815.4|176725.4|576
1663330800000|2022-09-16 12:20:00|176880.3|176790.3|176895.8|176805.8|176972.2|176882.2|176875|176785|642
1663331100000|2022-09-16 12:25:00|176892.4|176802.4|176824.1|176734.1|176898.2|176808.2|176768.3|176678.3|604
1663331400000|2022-09-16 12:30:00|176820.6|176730.6|176887.9|176797.9|176896.6|176806.6|176794.6|176704.6|604
1663331700000|2022-09-16 12:35:00|176887.4|176797.4|176925.2|176835.2|176989.6|176899.6|176884.9|176794.9|646
1663332000000|2022-09-16 12:40:00|176924.7|176834.7|176940.2|176850.2|177023.4|176933.4|176907.8|176817.8|663
1663332300000|2022-09-16 12:45:00|176938.5|176848.5|176879.7|176789.7|176981.1|176891.1|176795.9|176705.9|784
1663332600000|2022-09-16 12:50:00|176880.6|176790.6|176952.1|176862.1|176970.7|176880.7|176877.3|176787.3|711
1663332900000|2022-09-16 12:55:00|176949.4|176859.4|177010.1|176920.1|177040.4|176950.4|176940.5|176850.5|776
1663333200000|2022-09-16 13:00:00|177011.9|176921.9|177030.4|176940.4|177035.4|176945.4|176975.8|176885.8|671
1663333500000|2022-09-16 13:05:00|177030.1|176940.1|176979.5|176889.5|177037.6|176947.6|176917.3|176827.3|654
1663333800000|2022-09-16 13:10:00|176979.9|176889.9|176973.5|176883.5|176999.6|176909.6|176895.8|176805.8|669
1663334100000|2022-09-16 13:15:00|176973.3|176883.3|176959.5|176869.5|177072.5|176982.5|176906|176816|691
1663334400000|2022-09-16 13:20:00|176962.8|176872.8|176870.3|176780.3|177017.1|176927.1|176868.6|176778.6|799
1663334700000|2022-09-16 13:25:00|176876.3|176786.3|176918.8|176828.8|176942.5|176852.5|176858|176768|810
1663335000000|2022-09-16 13:30:00|176917.9|176827.9|176988.8|176898.8|177011.2|176921.2|176899.2|176809.2|822
1663335300000|2022-09-16 13:35:00|176989.6|176899.6|176914.7|176824.7|176998|176908|176886.1|176796.1|801
1663335600000|2022-09-16 13:40:00|176917.2|176827.2|176895.5|176805.5|176976.7|176886.7|176876.9|176786.9|837
1663335900000|2022-09-16 13:45:00|176894.3|176804.3|176938.9|176848.9|176981.3|176891.3|176872.7|176782.7|804
1663336200000|2022-09-16 13:50:00|176936.6|176846.6|176923.6|176833.6|176977.3|176887.3|176885|176795|802
1663336500000|2022-09-16 13:55:00|176919|176829|176964.5|176740.6|176964.5|176838.4|176862.5|176740.6|766
1663336800000|2022-09-16 14:00:00|176971.8|176743.7|176806.3|176716.3|176979.8|176743.7|176685|176499|804
1663337100000|2022-09-16 14:05:00|176804|176714|176550.6|176460.6|176847.7|176753.6|176509.5|176419.5|839
1663337400000|2022-09-16 14:10:00|176547.8|176457.8|176400.6|176310.6|176578.9|176488.9|176196.5|176106.5|811
1663337700000|2022-09-16 14:15:00|176425|176295|176360.1|176270.1|176425|176295.2|176318.8|176210.2|828
1663338000000|2022-09-16 14:20:00|176361|176271|176340.6|176250.6|176387.9|176297.9|176304.9|176207|1123
1663338300000|2022-09-16 14:25:00|176339.6|176249.6|176352.8|176262.8|176389.3|176299.3|176294.8|176204.8|1108
1663338600000|2022-09-16 14:30:00|176341.7|176251.7|176126.8|176036.8|176352.2|176262.2|176125.6|176035.6|1085
1663338900000|2022-09-16 14:35:00|176127.4|176037.4|176112.5|176022.5|176296.8|176206.8|176052.1|175962.1|1023
1663339200000|2022-09-16 14:40:00|176113.2|176023.2|175992.7|175902.7|176115.2|176025.2|175961.5|175871.5|1114
1663339500000|2022-09-16 14:45:00|175987.8|175897.8|176150|176060|176186.5|176096.5|175914.6|175824.6|1120
1663339800000|2022-09-16 14:50:00|176148.9|176058.9|175996.5|175906.5|176152.7|176062.7|175926.7|175836.7|1042
1663340100000|2022-09-16 14:55:00|175996|175906|176473|176383|176473|176383|175996|175906|1127
1663340400000|2022-09-16 15:00:00|176469.7|176379.7|176514.3|176424.3|176710.6|176620.6|176412.3|176322.3|1009
1663340700000|2022-09-16 15:05:00|176510.6|176420.6|176460.4|176370.4|176516.2|176426.2|176447.9|176357.9|825
1663341000000|2022-09-16 15:10:00|176460.1|176370.1|176547|176457|176636.8|176546.8|176460.1|176370.1|920
1663341300000|2022-09-16 15:15:00|176549|176459|176386|176296|176553.9|176463.9|176371.2|176281.2|1013
1663341600000|2022-09-16 15:20:00|176384.6|176294.6|176556.3|176466.3|176561|176471|176384.6|176294.6|748
1663341900000|2022-09-16 15:25:00|176556.4|176466.4|176640.9|176550.9|176652|176562|176529.5|176439.5|759
1663342200000|2022-09-16 15:30:00|176651.5|176561.5|176724.7|176634.7|176768.3|176678.3|176644.6|176554.6|830
1663342500000|2022-09-16 15:35:00|176726.6|176636.6|176793.1|176703.1|176816.1|176726.1|176703|176613|870
1663342800000|2022-09-16 15:40:00|176792.8|176702.8|176907.2|176817.2|176913.9|176823.9|176777.9|176687.9|913
1663343100000|2022-09-16 15:45:00|176905.4|176815.4|176823.4|176733.4|176936.2|176846.2|176819.4|176729.4|911
1663343400000|2022-09-16 15:50:00|176818.4|176728.4|176756|176666|176818.9|176728.9|176745.6|176655.6|854
1663343700000|2022-09-16 15:55:00|176745.9|176655.9|176703.3|176613.3|176799.6|176709.6|176703.3|176588.8|902
1663344000000|2022-09-16 16:00:00|176701.3|176611.3|176614.4|176524.4|176777.3|176687.3|176585.6|176495.6|953
1663344300000|2022-09-16 16:05:00|176615|176525|176589.9|176499.9|176615|176525|176499.7|176403.8|814
1663344600000|2022-09-16 16:10:00|176589.6|176499.6|176803.6|176713.6|176803.6|176713.6|176576.4|176486.4|651
1663344900000|2022-09-16 16:15:00|176801|176711|176907.1|176817.1|176912.3|176822.3|176800.8|176710.8|745
1663345200000|2022-09-16 16:20:00|176906.5|176816.5|176959.6|176869.6|177020.1|176930.1|176861.7|176771.7|810
1663345500000|2022-09-16 16:25:00|176959.1|176869.1|177019.8|176929.8|177029.8|176939.8|176954.7|176864.7|613
1663345800000|2022-09-16 16:30:00|177019.2|176929.2|177017|176927|177032.1|176942.1|177006.6|176916.6|535
1663346100000|2022-09-16 16:35:00|177015.5|176925.5|177020.6|176930.6|177026.9|176936.9|177012.7|176922.7|379
1663346400000|2022-09-16 16:40:00|177019.4|176929.4|176844.6|176714.6|177023.8|176933.8|176814.4|176689.5|628
1663346700000|2022-09-16 16:45:00|176842.7|176712.7|176747.1|176657.1|176865.5|176735.5|176718.7|176623.9|945
1663347000000|2022-09-16 16:50:00|176747.6|176657.6|176814.7|176684.7|176816.3|176704.3|176746.8|176656.8|834
1663347300000|2022-09-16 16:55:00|176816.3|176686.3|176782.6|176652.6|176849.9|176724.7|176749.9|176644.2|838
1663347600000|2022-09-16 17:00:00|176781.5|176651.5|176720|176590|176798|176679.6|176700.8|176578.7|692
1663347900000|2022-09-16 17:05:00|176721.7|176591.7|176719.3|176589.3|176728|176635.3|176670.2|176564.4|549
1663348200000|2022-09-16 17:10:00|176721.6|176591.6|176706.6|176616.6|176725.9|176625.9|176644.3|176554.3|587
1663348500000|2022-09-16 17:15:00|176708|176618|176719.6|176629.6|176720.5|176630.5|176693|176603|475
1663348800000|2022-09-16 17:20:00|176720.1|176630.1|176705.8|176615.8|176740.9|176650.9|176691.7|176601.7|499
1663349100000|2022-09-16 17:25:00|176697|176607|176712.7|176622.7|176722.4|176632.4|176693.7|176603.7|475
1663349400000|2022-09-16 17:30:00|176709.8|176619.8|176733.1|176643.1|176754.6|176664.6|176615.9|176525.9|712
1663349700000|2022-09-16 17:35:00|176733|176643|176681.9|176591.9|176734.1|176644.1|176654.9|176564.9|864
1663350000000|2022-09-16 17:40:00|176681.6|176591.6|176701.1|176611.1|176715.9|176625.9|176662.1|176572.1|846
1663350300000|2022-09-16 17:45:00|176698.8|176608.8|176699|176609|176725|176618.7|176676.5|176586.5|930
1663350600000|2022-09-16 17:50:00|176722.8|176592.8|176685|176595|176722.8|176623.9|176679.2|176589.2|849
1663350900000|2022-09-16 17:55:00|176681.8|176591.8|176648.6|176558.6|176718.9|176628.9|176631.4|176541.4|871
1663351200000|2022-09-16 18:00:00|176649.4|176559.4|176609.5|176519.5|176664|176565.3|176581.7|176491.7|842
1663351500000|2022-09-16 18:05:00|176609.2|176519.2|176612.2|176522.2|176629.8|176539.8|176603.4|176513.4|665
1663351800000|2022-09-16 18:10:00|176613.9|176523.9|176614.8|176524.8|176625.3|176535.3|176608.3|176518.3|554
1663352100000|2022-09-16 18:15:00|176614.2|176524.2|176599.5|176509.5|176622.8|176532.8|176579.6|176489.6|513
1663352400000|2022-09-16 18:20:00|176599.7|176509.7|176612.2|176522.2|176619.9|176529.9|176586.8|176496.8|637
1663352700000|2022-09-16 18:25:00|176610.9|176520.9|176482.4|176392.4|176617.5|176527.5|176461.2|176371.2|932
1663353000000|2022-09-16 18:30:00|176483.5|176393.5|176472.9|176382.9|176494.5|176404.5|176471.3|176381.3|743
1663353300000|2022-09-16 18:35:00|176473.2|176383.2|176450.8|176360.8|176474.6|176384.6|176407.1|176317.1|632
1663353600000|2022-09-16 18:40:00|176446.9|176356.9|176468.1|176378.1|176513.8|176423.8|176441|176332.2|784
1663353900000|2022-09-16 18:45:00|176471.6|176381.6|176433.8|176343.8|176500.2|176395.5|176418.7|176328.7|901
1663354200000|2022-09-16 18:50:00|176426.7|176336.7|176309.6|176219.6|176468.7|176378.7|176265.3|176154.4|962
1663354500000|2022-09-16 18:55:00|176309.8|176219.8|176350.8|176260.8|176352.4|176262.4|176251.5|176161.5|771
1663354800000|2022-09-16 19:00:00|176348.8|176258.8|176180.5|176090.5|176352.3|176258.8|176172.6|176082.6|898
1663355100000|2022-09-16 19:05:00|176181.9|176091.9|176225.5|176095.5|176235.6|176105.6|176062|175950.6|797
1663355400000|2022-09-16 19:10:00|176225.6|176095.6|176394|176264|176406.4|176276.4|176222.5|176092.5|918
1663355700000|2022-09-16 19:15:00|176388|176258|176390.3|176260.3|176405.8|176275.8|176312.8|176208.6|840
1663356000000|2022-09-16 19:20:00|176386.7|176256.7|176229.8|176099.8|176391.3|176281.7|176207.1|176078.4|808
1663356300000|2022-09-16 19:25:00|176233.5|176103.5|176297|176167|176303.5|176173.5|176202.6|176073.2|877
1663356600000|2022-09-16 19:30:00|176283.2|176153.2|176242.3|176112.3|176310.9|176196.4|176229.6|176099.6|882
1663356900000|2022-09-16 19:35:00|176241.5|176111.5|176017|175927|176249.1|176119.1|176006|175895.5|844
1663357200000|2022-09-16 19:40:00|176017.9|175927.9|176175.2|176045.2|176258.6|176142.5|175991.2|175861.2|911
1663357500000|2022-09-16 19:45:00|176169.2|176039.2|176221|176091|176252.4|176122.4|176168.9|176038.9|861
1663357800000|2022-09-16 19:50:00|176220|176090|176213.2|176123.2|176241.9|176132.2|176208.5|176078.9|859
1663358100000|2022-09-16 19:55:00|176215.6|176125.6|176227.4|176097.4|176245.4|176128.1|176187.3|176057.3|761
1663358400000|2022-09-16 20:00:00|176226.9|176096.9|176228.5|176098.5|176246.8|176122.5|176188.7|176058.7|673
1663358700000|2022-09-16 20:05:00|176228.6|176098.6|176264.5|176134.5|176272.6|176134.5|176155.3|176011.6|474
1663359000000|2022-09-16 20:10:00|176263.6|176133.6|176233.2|176103.2|176286.3|176156.3|176131.6|176001.6|419
1663359300000|2022-09-16 20:15:00|176233.4|176103.4|176158.5|176028.5|176238.4|176108.4|176132.4|176002.4|295
1663359600000|2022-09-16 20:20:00|176158.8|176028.8|176184.7|176054.7|176235|176105|176134|176004|231
1663359900000|2022-09-16 20:25:00|176193.9|176063.9|176252.7|176122.7|176262.1|176132.1|176149.5|176019.5|317
1663360200000|2022-09-16 20:30:00|176246.7|176116.7|176186.7|176056.7|176246.7|176116.7|176184.2|176054.2|131
1663360500000|2022-09-16 20:35:00|176215.9|176085.9|176147.9|176017.9|176326.9|176129.6|176137|175938|283
1663360800000|2022-09-16 20:40:00|176151.6|176021.6|176138.6|176008.6|176379.3|176158.3|176047|175917|254
1663361100000|2022-09-16 20:45:00|176142.2|176012.2|176325.5|175983.5|176348.4|176073.6|175999.1|175697.6|750
1663361400000|2022-09-16 20:50:00|176212.8|175870.8|176224|175911|176355.5|176100.4|176100.4|175782.1|347
1663361700000|2022-09-16 20:55:00|176190.4|175912|176276|175934|176362.9|176085|176139.5|175832.2|170
1663531200000|2022-09-18 20:00:00|176280|175888|176839.2|176442.2|176839.2|176442.2|176280|175888|2
1663533000000|2022-09-18 20:30:00|176761.1|176364.1|176754.6|176357.6|176761.1|176364.1|176754.6|176357.6|9
1663533300000|2022-09-18 20:35:00|176753.8|176356.8|176752.3|176355.3|176753.8|176356.8|176752.3|176355.3|3
1663534800000|2022-09-18 21:00:00|176727.3|176380.3|176709|176367|176727.3|176382.8|176709|176367|5
1663535100000|2022-09-18 21:05:00|176724.8|176382.8|176685.4|176343.4|176724.8|176382.8|176625|176325|11
1663535400000|2022-09-18 21:10:00|176724.8|176382.8|176724.8|176382.8|176724.8|176382.8|176661.5|176319.5|15
1663535700000|2022-09-18 21:15:00|176640.8|176298.8|176640.9|176298.9|176640.9|176298.9|176640.8|176298.8|2
1663536000000|2022-09-18 21:20:00|176713.5|176371.5|176724.8|176382.8|176724.8|176382.8|176602|176294.3|47
1663536300000|2022-09-18 21:25:00|176677.4|176335.4|176673.8|176331.8|176724.8|176382.8|176658.7|176316.7|37
1663536600000|2022-09-18 21:30:00|176636.6|176294.6|176610.6|176268.6|176700|176358|176603.3|176261.3|301
1663536900000|2022-09-18 21:35:00|176609.9|176267.9|176653|176311|176694.3|176352.3|176596.2|176254.4|210
1663537200000|2022-09-18 21:40:00|176625.5|176283.5|176623.3|176281.3|176694.3|176352.3|176621|176279|278
1663537500000|2022-09-18 21:45:00|176583.1|176241.1|176623.6|176281.6|176625.5|176285|176531.4|176189.4|87
1663537800000|2022-09-18 21:50:00|176624|176282|176625.5|176283.5|176625.5|176285|176522.5|176180.5|593
1663538100000|2022-09-18 21:55:00|176576.9|176234.9|176597.3|176255.3|176625.5|176283.5|176498|176156|175
1663538400000|2022-09-18 22:00:00|176598.2|176256.2|176603.7|176261.7|176623.7|176285|176579.9|176237.9|307
1663538700000|2022-09-18 22:05:00|176591|176249|176591.3|176249.3|176614.7|176272.7|176572.7|176230.7|256
1663539000000|2022-09-18 22:10:00|176599|176257|176584.5|176242.5|176616.4|176278|176569.9|176227.9|204
1663539300000|2022-09-18 22:15:00|176585.7|176243.7|176568|176226|176618.2|176276.2|176558.3|176216.3|185
1663539600000|2022-09-18 22:20:00|176576.7|176234.7|176607.7|176265.7|176613.7|176271.7|176564.6|176222.6|193
1663539900000|2022-09-18 22:25:00|176588.4|176246.4|176592.4|176250.4|176615.7|176273.7|176558.9|176216.9|154
1663540200000|2022-09-18 22:30:00|176582.7|176240.7|176605.3|176263.3|176632.4|176290.4|176571.7|176229.7|208
1663540500000|2022-09-18 22:35:00|176606.5|176264.5|176602.4|176260.4|176639.9|176297.9|176565.1|176223.1|191
1663540800000|2022-09-18 22:40:00|176601.7|176259.7|176608.3|176266.3|176631.7|176289.7|176579.5|176237.5|184
1663541100000|2022-09-18 22:45:00|176617.8|176275.8|176615.4|176273.4|176626.8|176284.8|176572.1|176230.1|164
1663541400000|2022-09-18 22:50:00|176607.4|176265.4|176613.4|176271.4|176639.5|176297.5|176580.1|176238.1|197
1663541700000|2022-09-18 22:55:00|176606.2|176264.2|176606.1|176264.1|176637.5|176295.5|176599.3|176257.3|190
1663542000000|2022-09-18 23:00:00|176617.8|176275.8|176604.9|176262.9|176617.8|176275.8|176577.4|176235.4|241
1663542300000|2022-09-18 23:05:00|176605.3|176263.3|176611.1|176280.4|176618.7|176288.7|176592.6|176250.6|201
1663542600000|2022-09-18 23:10:00|176606.6|176284.1|176614.9|176272.9|176617.4|176294|176563|176221|173
1663542900000|2022-09-18 23:15:00|176611.8|176275|176593|176297|176615.6|176298|176559.9|176217.9|156
1663543200000|2022-09-18 23:20:00|176595|176298|176603.5|176261.5|176619.8|176299|176540.3|176224.6|127
1663543500000|2022-09-18 23:25:00|176529.2|176187.2|176565.3|176223.3|176621|176279|176526.5|176184.5|170
1663543800000|2022-09-18 23:30:00|176572|176230|176595.5|176253.5|176609.8|176267.8|176551.1|176209.1|183
1663544100000|2022-09-18 23:35:00|176594.5|176252.5|176588|176253|176600.5|176258.5|176541.6|176199.6|146
1663544400000|2022-09-18 23:40:00|176568.3|176252.9|176565.2|176252|176607|176265|176519.8|176177.8|258
1663544700000|2022-09-18 23:45:00|176559|176251|176567.4|176256|176606.3|176283.5|176487.9|176179|226
1663545000000|2022-09-18 23:50:00|176577.4|176255|176562.9|176308|176631.5|176383|176491|176188.2|253
1663545300000|2022-09-18 23:55:00|176577.2|176264.7|176583|176324|176638.1|176388.2|176518.2|176181.2|234
1663545600000|2022-09-19 00:00:00|176570.1|176304.5|176125.6|175995.6|176628.3|176384.6|176113.3|175936.1|515
1663545900000|2022-09-19 00:05:00|176125.2|175995.2|176272.3|176001.7|176453.8|176111.8|176107.4|175965.8|757
1663546200000|2022-09-19 00:10:00|176274.2|176001.3|176270.9|176018.9|176296.8|176049|176222.5|175968.6|908
1663546500000|2022-09-19 00:15:00|176268|176017.6|176271.4|176009.3|176303.1|176091.6|176203.2|175973.4|875
1663546800000|2022-09-19 00:20:00|176273.7|176002.8|176246.9|176002|176293.8|176078.2|176187.9|175976.5|872
1663547100000|2022-09-19 00:25:00|176245.2|176004.7|176259.8|176007|176287.2|176080.9|176179.9|175937|890
1663547400000|2022-09-19 00:30:00|176261.4|176003.6|176269.8|176020|176321.8|176067.8|176219.9|175976.4|805
1663547700000|2022-09-19 00:35:00|176270.2|176018|176332.3|176101.7|176364.8|176175.2|176247.3|175997.8|731
1663548000000|2022-09-19 00:40:00|176326.9|176117|176233.2|176025.8|176396.6|176185|176164.8|175995.9|547
1663548300000|2022-09-19 00:45:00|176269.6|176014|176260.1|176055.1|176292.7|176109.2|176192.4|176005.8|450
1663548600000|2022-09-19 00:50:00|176260.7|176056|176219.5|176089.5|176306.7|176112|176211.5|176013|320
1663548900000|2022-09-19 00:55:00|176221.4|176091.4|176217.8|176087.8|176365.5|176096.5|176206.5|176011.6|309
1663549200000|2022-09-19 01:00:00|176211.5|176081.5|176219.6|176089.6|176320.9|176109.4|176208.5|176010.2|459
1663549500000|2022-09-19 01:05:00|176217.6|176087.6|176152.5|176022.5|176261.5|176098.5|176139.3|175981.2|764
1663549800000|2022-09-19 01:10:00|176152.8|176022.8|176185.2|176055.2|176217.5|176057.9|176125.1|175975.8|588
1663550100000|2022-09-19 01:15:00|176185.5|176055.5|176226.4|176096.4|176317.3|176115.1|176172.4|176042.4|707
1663550400000|2022-09-19 01:20:00|176224|176094|176285.8|176155.8|176340.6|176161.3|176204.5|176038.3|543
1663550700000|2022-09-19 01:25:00|176280.6|176150.6|176223.9|176093.9|176362.3|176171.9|176219.5|176072.8|688
1663551000000|2022-09-19 01:30:00|176224.2|176094.2|176344|176214|176404.1|176272.1|176222.7|176057.8|569
1663551300000|2022-09-19 01:35:00|176344.6|176214.6|176431.8|176301.8|176533.2|176304|176333.2|176191.1|686
1663551600000|2022-09-19 01:40:00|176434.4|176304.4|176341.3|176211.3|176454.4|176335.9|176291|176133.3|722
1663551900000|2022-09-19 01:45:00|176338.1|176208.1|176332.2|176202.2|176435|176238|176307|176138.3|748
1663552200000|2022-09-19 01:50:00|176332.7|176202.7|176357.3|176227.3|176502.5|176236.5|176322.2|176158|614
1663552500000|2022-09-19 01:55:00|176348.4|176218.4|176376.4|176246.4|176501|176257|176348.4|176166.3|342
1663552800000|2022-09-19 02:00:00|176376.2|176246.2|176398.2|176268.2|176471.4|176275.5|176354.4|176178.3|539
1663553100000|2022-09-19 02:05:00|176399.3|176269.3|176479.2|176349.2|176535.1|176352.2|176388.9|176219.6|697
1663553400000|2022-09-19 02:10:00|176477.6|176347.6|176497.9|176367.9|176546|176394.1|176446.5|176297|724
1663553700000|2022-09-19 02:15:00|176503.2|176373.2|176734.4|176604.4|176771.4|176641.4|176478.6|176312.4|623
1663554000000|2022-09-19 02:20:00|176763.6|176562.4|176789.4|176659.4|176841.4|176671.6|176727.6|176546.7|616
1663554300000|2022-09-19 02:25:00|176849.4|176632|176866.8|176664.6|176891.8|176725|176792|176620.5|855
1663554600000|2022-09-19 02:30:00|176831.3|176701.3|176831.8|176624.8|176876.2|176715.7|176774.8|176600.2|781
1663554900000|2022-09-19 02:35:00|176791.6|176661.6|176765.3|176635.3|176868.1|176663.4|176731.1|176582.6|620
1663555200000|2022-09-19 02:40:00|176764.8|176634.8|176773.9|176643.9|176853.8|176658.6|176753.3|176564|502
1663555500000|2022-09-19 02:45:00|176774.9|176644.9|176752.7|176622.7|176824|176647.5|176711.5|176507.2|384
1663555800000|2022-09-19 02:50:00|176751.6|176621.6|176794.3|176583.5|176850.9|176628.2|176717.2|176535|324
1663556100000|2022-09-19 02:55:00|176745.5|176615.5|176771.1|176552.9|176814.4|176615.5|176699.4|176526.1|383
1663556400000|2022-09-19 03:00:00|176749.5|176538|176741.3|176611.3|176810.1|176616.8|176710|176518.9|567
1663556700000|2022-09-19 03:05:00|176740.3|176610.3|176745.9|176615.9|176826.5|176642.2|176735.2|176553.7|586
1663557000000|2022-09-19 03:10:00|176751.5|176621.5|176783.3|176572.3|176858.4|176631|176715.3|176528.7|700
1663557300000|2022-09-19 03:15:00|176792.1|176565.4|176788.7|176549.5|176846.1|176668.7|176707.7|176518.3|545
1663557600000|2022-09-19 03:20:00|176773.9|176573.5|176751.9|176621.9|176852|176661.2|176733.1|176507.3|563
1663557900000|2022-09-19 03:25:00|176807.6|176565.2|176797.4|176579.6|176834.9|176642|176729.2|176530.6|396
1663558200000|2022-09-19 03:30:00|176796.5|176579.4|176861.2|176582.4|176877.5|176667.5|176752.4|176553|581
1663558500000|2022-09-19 03:35:00|176824.2|176617.3|176838.4|176595.9|176877.7|176670.8|176741.6|176544.7|486
1663558800000|2022-09-19 03:40:00|176830.4|176603.5|176874.3|176631.1|176917.3|176693.6|176765.8|176556.5|432
1663559100000|2022-09-19 03:45:00|176877|176626.7|176856.2|176726.2|176919|176745.5|176810.1|176594.9|787
1663559400000|2022-09-19 03:50:00|176859.5|176729.5|176862.1|176732.1|176988.1|176761|176847.3|176679|695
1663559700000|2022-09-19 03:55:00|176861.7|176731.7|176870.4|176740.4|176919.2|176749.5|176843.3|176685.3|573
1663560000000|2022-09-19 04:00:00|176856.4|176726.4|176848.5|176718.5|176914|176736.7|176831.2|176658.1|304
1663560300000|2022-09-19 04:05:00|176848.3|176718.3|176868.9|176738.9|176918.7|176751.3|176829.7|176664.7|412
1663560600000|2022-09-19 04:10:00|176867.5|176737.5|176877.8|176747.8|176925.2|176762.2|176852.1|176691.5|704
1663560900000|2022-09-19 04:15:00|176880.1|176750.1|176844.6|176714.6|176947|176767.2|176833.9|176673.3|617
1663561200000|2022-09-19 04:20:00|176845|176715|176852.4|176722.4|176892|176739.6|176832.9|176690.6|436
1663561500000|2022-09-19 04:25:00|176845.2|176715.2|176852|176722|176942.8|176753.2|176818.9|176681.7|611
1663561800000|2022-09-19 04:30:00|176854.3|176724.3|176832.9|176702.9|176919.9|176745.6|176804.8|176668.1|488
1663562100000|2022-09-19 04:35:00|176832.8|176702.8|176823.8|176693.8|176916.3|176731.8|176793.2|176663.2|370
1663562400000|2022-09-19 04:40:00|176824|176694|176858.2|176728.2|176915.8|176740.6|176809.7|176679.7|420
1663562700000|2022-09-19 04:45:00|176858.6|176728.6|176869.5|176739.5|176919|176756.6|176858.1|176718.2|314
1663563000000|2022-09-19 04:50:00|176869|176739|176880.2|176750.2|176890.2|176760.2|176858.1|176728.1|336
1663563300000|2022-09-19 04:55:00|176880.6|176750.6|176880.3|176750.3|176910.5|176780.5|176856.4|176726.4|482
1663563600000|2022-09-19 05:00:00|176885.7|176755.7|176896|176766|176934|176804|176861.6|176748.2|347
1663563900000|2022-09-19 05:05:00|176909.5|176779.5|176946.6|176816.6|176972.8|176854.4|176893.9|176775.5|483
1663564200000|2022-09-19 05:10:00|176946.2|176816.2|176947.9|176817.9|176958.4|176846.9|176919.7|176799.3|289
1663564500000|2022-09-19 05:15:00|176950.6|176820.6|176943.9|176813.9|176963.3|176844.1|176918|176806.5|212
1663564800000|2022-09-19 05:20:00|176944|176814|176939|176809|176960|176843.8|176911|176803.6|198
1663565100000|2022-09-19 05:25:00|176936.6|176806.6|176938|176808|176948.9|176839.5|176910.6|176786.8|390
1663565400000|2022-09-19 05:30:00|176938.5|176808.5|176973.4|176843.4|176980|176861.5|176929.8|176799.8|660
1663565700000|2022-09-19 05:35:00|176973.3|176843.3|177007.6|176917.6|177015|176925|176940.4|176841.3|681
1663566000000|2022-09-19 05:40:00|177010.9|176920.9|176989.2|176859.2|177086.4|176996.4|176984.5|176854.5|740
1663566300000|2022-09-19 05:45:00|176991.9|176861.9|176988|176858|177051.4|176941.1|176960.6|176849.8|407
1663566600000|2022-09-19 05:50:00|176987.9|176857.9|176922.9|176792.9|176997.7|176867.7|176886.9|176756.9|793
1663566900000|2022-09-19 05:55:00|176923.5|176793.5|176983.7|176853.7|177022.8|176892.8|176921.3|176791.3|911
1663567200000|2022-09-19 06:00:00|176979.2|176849.2|177024.1|176894.1|177112.5|176987.7|176960.9|176849.2|795
1663567500000|2022-09-19 06:05:00|177024|176894|177066.5|176976.5|177082.5|176992.5|177001.8|176882.4|925
1663567800000|2022-09-19 06:10:00|177063.9|176973.9|177057.7|176967.7|177064.7|176974.7|176994.4|176880.7|761
1663568100000|2022-09-19 06:15:00|177056.8|176966.8|177077|176947|177103.8|176994.7|177018.1|176917.2|772
1663568400000|2022-09-19 06:20:00|177078.9|176948.9|176988.9|176858.9|177078.9|176948.9|176852.7|176738.4|936
1663568700000|2022-09-19 06:25:00|176985.6|176855.6|177013.4|176923.4|177023.2|176933.2|176887.7|176777.6|657
1663569000000|2022-09-19 06:30:00|177010.8|176920.8|176975.4|176885.4|177031.8|176941.8|176964.7|176874.7|775
1663569300000|2022-09-19 06:35:00|176974.6|176884.6|176944.5|176854.5|176981.7|176891.7|176919.1|176829.1|595
1663569600000|2022-09-19 06:40:00|176944.7|176854.7|177059.3|176969.3|177143.6|177032.9|176944.7|176854.7|564
1663569900000|2022-09-19 06:45:00|177060.2|176970.2|177081.5|176991.5|177088.2|176998.2|176922.2|176811.6|607
1663570200000|2022-09-19 06:50:00|177080.8|176990.8|176973.2|176883.2|177094.3|177004.3|176928.8|176814.1|647
1663570500000|2022-09-19 06:55:00|176997.3|176867.3|177101.9|177011.9|177149.9|177059.9|176976.2|176865.7|984
1663570800000|2022-09-19 07:00:00|177105.6|177015.6|177325.1|177235.1|177363.3|177273.3|177105.6|177015.6|865
1663571100000|2022-09-19 07:05:00|177325.7|177235.7|177385.7|177295.7|177459.7|177329.7|177321.1|177231.1|871
1663571400000|2022-09-19 07:10:00|177381.9|177291.9|177442.8|177352.8|177516.6|177426.6|177298.2|177208.2|738
1663571700000|2022-09-19 07:15:00|177442.1|177352.1|177357.9|177267.9|177468.1|177378.1|177332.6|177242.6|635
1663572000000|2022-09-19 07:20:00|177357.8|177267.8|177413.9|177323.9|177453.6|177363.6|177316|177226|616
1663572300000|2022-09-19 07:25:00|177402.7|177312.7|177480.8|177390.8|177533.4|177443.4|177402.7|177312.7|686
1663572600000|2022-09-19 07:30:00|177479.1|177389.1|177478.9|177388.9|177512.5|177422.5|177462.5|177372.5|618
1663572900000|2022-09-19 07:35:00|177478.1|177388.1|177501.9|177411.9|177523.6|177433.6|177386.9|177296.9|776
1663573200000|2022-09-19 07:40:00|177504.3|177414.3|177457.6|177367.6|177517.5|177427.5|177408.8|177318.8|679
1663573500000|2022-09-19 07:45:00|177456.2|177366.2|177507|177417|177534|177444|177423.5|177333.5|593
1663573800000|2022-09-19 07:50:00|177506.6|177416.6|177498.3|177408.3|177541.7|177451.7|177402.4|177312.4|729
1663574100000|2022-09-19 07:55:00|177496.4|177406.4|177601.9|177511.9|177634|177544|177485.4|177395.4|678
1663574400000|2022-09-19 08:00:00|177603.4|177513.4|177582.1|177492.1|177747.8|177657.8|177576.9|177486.9|672
1663574700000|2022-09-19 08:05:00|177583.5|177493.5|177592.5|177502.5|177696.4|177606.4|177507.7|177417.7|768
1663575000000|2022-09-19 08:10:00|177582.8|177492.8|177626.9|177536.9|177668.2|177568.8|177514.1|177405.2|833
1663575300000|2022-09-19 08:15:00|177627.9|177537.9|177606.2|177516.2|177627.9|177537.9|177537.4|177435|702
1663575600000|2022-09-19 08:20:00|177614|177524|177594.7|177504.7|177636.1|177546.1|177584.3|177494.3|612
1663575900000|2022-09-19 08:25:00|177595|177505|177486|177396|177595.5|177505.5|177430.1|177340.1|795
1663576200000|2022-09-19 08:30:00|177486.7|177396.7|177503|177413|177535.3|177445.3|177448.9|177358.9|514
1663576500000|2022-09-19 08:35:00|177502.5|177412.5|177486.1|177396.1|177518.2|177428.2|177472|177382|592
1663576800000|2022-09-19 08:40:00|177485.4|177395.4|177518.3|177428.3|177525|177435|177479.3|177389.3|493
1663577100000|2022-09-19 08:45:00|177519.2|177429.2|177638.1|177548.1|177686.7|177596.7|177505.2|177415.2|652
1663577400000|2022-09-19 08:50:00|177634.1|177544.1|177523.5|177433.5|177644.8|177554.8|177523.5|177416.7|593
1663577700000|2022-09-19 08:55:00|177522.9|177432.9|177686|177596|177694.8|177604.8|177522.2|177432.2|840
1663578000000|2022-09-19 09:00:00|177688.9|177598.9|177654.8|177564.8|177724.6|177634.6|177603.2|177513.2|840
1663578300000|2022-09-19 09:05:00|177651.5|177561.5|177657.2|177567.2|177688.7|177598.7|177492.2|177402.2|757
1663578600000|2022-09-19 09:10:00|177657.3|177567.3|177603.9|177513.9|177699.5|177609.5|177556.9|177466.9|652
1663578900000|2022-09-19 09:15:00|177603.2|177513.2|177765.2|177675.2|177774.2|177684.2|177588.3|177498.3|593
1663579200000|2022-09-19 09:20:00|177765.5|177675.5|177728.2|177638.2|177820.4|177730.4|177722.6|177632.6|761
1663579500000|2022-09-19 09:25:00|177728.1|177638.1|177560.3|177470.3|177728.4|177638.4|177548.6|177458.6|645
1663579800000|2022-09-19 09:30:00|177561.9|177471.9|177630.5|177540.5|177638.2|177548.2|177549|177459|709
1663580100000|2022-09-19 09:35:00|177630.3|177540.3|177728.7|177638.7|177758.6|177668.6|177600|177510|728
1663580400000|2022-09-19 09:40:00|177734.8|177644.8|177774.3|177684.3|177777.1|177687.1|177729.3|177639.3|706
1663580700000|2022-09-19 09:45:00|177774.4|177684.4|177811.5|177721.5|177845|177755|177718.7|177628.7|815
1663581000000|2022-09-19 09:50:00|177812.6|177722.6|177856.5|177766.5|177883.6|177793.6|177784.1|177694.1|641
1663581300000|2022-09-19 09:55:00|177857.5|177767.5|177881.7|177791.7|177994.7|177904.7|177778.6|177688.6|798
1663581600000|2022-09-19 10:00:00|177887|177797|177790.7|177700.7|177941.5|177851.5|177789.6|177699.6|786
1663581900000|2022-09-19 10:05:00|177794.5|177704.5|177817.6|177727.6|177840.4|177750.4|177778.2|177688.2|834
1663582200000|2022-09-19 10:10:00|177816.2|177726.2|177850.1|177760.1|177868.3|177778.3|177766.4|177676.4|825
1663582500000|2022-09-19 10:15:00|177854.7|177764.7|177854.3|177764.3|177912|177822|177840.5|177750.5|867
1663582800000|2022-09-19 10:20:00|177856.2|177766.2|177745.4|177655.4|177888.2|177798.2|177743|177653|688
1663583100000|2022-09-19 10:25:00|177743.2|177653.2|177689.5|177599.5|177771.2|177681.2|177645.2|177555.2|715
1663583400000|2022-09-19 10:30:00|177689.6|177599.6|177578.1|177488.1|177722.9|177632.9|177551.7|177461.7|609
1663583700000|2022-09-19 10:35:00|177579.9|177489.9|177449.1|177359.1|177579.9|177489.9|177386.9|177296.9|525
1663584000000|2022-09-19 10:40:00|177448.5|177358.5|177457.4|177367.4|177590.9|177500.9|177445.4|177355.4|553
1663584300000|2022-09-19 10:45:00|177462|177372|177316.2|177226.2|177516.8|177426.8|177308.7|177218.7|637
1663584600000|2022-09-19 10:50:00|177317.5|177227.5|177305.9|177215.9|177440.8|177350.8|177209.5|177119.5|873
1663584900000|2022-09-19 10:55:00|177307.1|177217.1|177334.4|177244.4|177366.5|177276.5|177280.8|177190.8|869
1663585200000|2022-09-19 11:00:00|177333.9|177243.9|177091.1|177001.1|177344.9|177254.9|177075.5|176980.9|617
1663585500000|2022-09-19 11:05:00|177091.3|177001.3|177179.5|177089.5|177189.2|177099.2|177090.1|177000.1|513
1663585800000|2022-09-19 11:10:00|177182.1|177092.1|177182.5|177092.5|177217.8|177127.8|177145.2|177055.2|625
1663586100000|2022-09-19 11:15:00|177185.8|177095.8|177241.5|177151.5|177278.9|177168|177163.1|177073.1|600
1663586400000|2022-09-19 11:20:00|177237.5|177147.5|177324.8|177234.8|177352.7|177262.7|177216.3|177126.3|593
1663586700000|2022-09-19 11:25:00|177324|177234|177447.4|177357.4|177493.1|177403.1|177313.6|177223.6|615
1663587000000|2022-09-19 11:30:00|177446.6|177356.6|177561.4|177471.4|177571.3|177481.3|177422.5|177332.5|553
1663587300000|2022-09-19 11:35:00|177559.5|177469.5|177589.7|177499.7|177613.7|177523.7|177534.6|177444.6|646
1663587600000|2022-09-19 11:40:00|177589|177499|177614.3|177524.3|177616.6|177526.6|177552.9|177462.9|465
1663587900000|2022-09-19 11:45:00|177613.1|177523.1|177789.6|177699.6|177799.4|177709.4|177597.6|177507.6|510
1663588200000|2022-09-19 11:50:00|177790.9|177700.9|177799.2|177709.2|177897.7|177803.9|177756.9|177646.1|758
1663588500000|2022-09-19 11:55:00|177801.9|177711.9|177783|177693|177837.6|177747.6|177723.6|177633.6|904
1663588800000|2022-09-19 12:00:00|177783.8|177693.8|177629.6|177539.6|177784.2|177694.2|177575.3|177485.3|860
1663589100000|2022-09-19 12:05:00|177629.1|177539.1|177478.1|177388.1|177635.2|177545.2|177436.8|177346.8|609
1663589400000|2022-09-19 12:10:00|177475.8|177385.8|177483.8|177393.8|177518.1|177428.1|177425.9|177335.9|796
1663589700000|2022-09-19 12:15:00|177484|177394|177476|177386|177493.3|177403.3|177350.3|177260.3|812
1663590000000|2022-09-19 12:20:00|177475.4|177385.4|177411.6|177321.6|177526.7|177436.7|177378.7|177288.7|775
1663590300000|2022-09-19 12:25:00|177407.1|177317.1|177692.5|177602.5|177693.2|177603.2|177383.7|177293.7|850
1663590600000|2022-09-19 12:30:00|177685.6|177595.6|177651.5|177561.5|177717.3|177627.3|177645.7|177555.7|805
1663590900000|2022-09-19 12:35:00|177646.6|177556.6|177455.6|177365.6|177652.2|177562.2|177415|177325|628
1663591200000|2022-09-19 12:40:00|177455.5|177365.5|177472.8|177382.8|177573.7|177483.7|177358.2|177268.2|804
1663591500000|2022-09-19 12:45:00|177488.9|177398.9|177356|177266|177619.8|177529.8|177346.6|177256.6|788
1663591800000|2022-09-19 12:50:00|177355.7|177265.7|177364.6|177274.6|177412.8|177322.8|177326.2|177236.2|500
1663592100000|2022-09-19 12:55:00|177365.4|177275.4|177292.2|177202.2|177394|177304|177283.7|177193.7|583
1663592400000|2022-09-19 13:00:00|177290.6|177200.6|177352.1|177262.1|177381.5|177291.5|177143.2|177053.2|669
1663592700000|2022-09-19 13:05:00|177348.8|177258.8|177279.5|177189.5|177366.1|177276.1|177193.6|177103.6|909
1663593000000|2022-09-19 13:10:00|177280.4|177190.4|177329.1|177239.1|177339.2|177249.2|177273.1|177183.1|865
1663593300000|2022-09-19 13:15:00|177328.6|177238.6|177513.4|177423.4|177520.4|177430.4|177327.9|177237.9|860
1663593600000|2022-09-19 13:20:00|177514|177424|177431.4|177341.4|177544.9|177454.9|177414.7|177324.7|789
1663593900000|2022-09-19 13:25:00|177431.6|177341.6|177609.7|177519.7|177624.8|177534.8|177412.2|177322.2|667
1663594200000|2022-09-19 13:30:00|177609.9|177519.9|177529.1|177439.1|177732.1|177642.1|177448.3|177358.3|901
1663594500000|2022-09-19 13:35:00|177520.2|177430.2|177398|177308|177533.9|177443.9|177386.7|177296.7|931
1663594800000|2022-09-19 13:40:00|177399.2|177309.2|177274.4|177184.4|177433.5|177343.5|177263.7|177173.7|966
1663595100000|2022-09-19 13:45:00|177270.7|177180.7|177107.6|177017.6|177271.6|177181.6|177083.6|176993.6|703
1663595400000|2022-09-19 13:50:00|177104.2|177014.2|177511.9|177421.9|177517.7|177427.7|177103.4|177013.4|791
1663595700000|2022-09-19 13:55:00|177511.7|177421.7|177868.6|177778.6|177894.7|177804.7|177511.6|177421.6|883
1663596000000|2022-09-19 14:00:00|177864.6|177774.6|177817.3|177727.3|177896|177806|177776.7|177686.7|944
1663596300000|2022-09-19 14:05:00|177823.8|177733.8|177662.8|177572.8|177916.3|177826.3|177642.4|177552.4|991
1663596600000|2022-09-19 14:10:00|177653.2|177563.2|177495.9|177405.9|177674.3|177584.3|177419.9|177329.9|968
1663596900000|2022-09-19 14:15:00|177496.1|177406.1|177598.9|177508.9|177622.1|177532.1|177437.1|177347.1|969
1663597200000|2022-09-19 14:20:00|177599.2|177509.2|177484.6|177394.6|177600.1|177510.1|177414.4|177324.4|694
1663597500000|2022-09-19 14:25:00|177485.3|177395.3|177434.6|177344.6|177563.5|177433.5|177419.6|177329.6|848
1663597800000|2022-09-19 14:30:00|177434.7|177344.7|177282.4|177192.4|177571.5|177470.2|177221.9|177131.9|975
1663598100000|2022-09-19 14:35:00|177284.3|177194.3|177278.9|177188.9|177380.8|177290.8|177238.8|177148.8|866
1663598400000|2022-09-19 14:40:00|177278.4|177188.4|177186.3|177096.3|177296.8|177206.8|177182.4|177092.4|822
1663598700000|2022-09-19 14:45:00|177185.9|177095.9|177064.2|176974.2|177187.4|177097.4|176996.3|176906.3|795
1663599000000|2022-09-19 14:50:00|177062.7|176972.7|177059.9|176969.9|177118.9|177028.9|177025.5|176935.5|903
1663599300000|2022-09-19 14:55:00|177060.3|176970.3|177144.4|177054.4|177160.8|177070.8|176968|176878|889
1663599600000|2022-09-19 15:00:00|177143.9|177053.9|176948.7|176858.7|177148.8|177058.8|176945.8|176855.8|927
1663599900000|2022-09-19 15:05:00|176952.8|176862.8|176884.5|176794.5|176955.2|176865.2|176820|176730|731
1663600200000|2022-09-19 15:10:00|176883.1|176793.1|176853|176763|176925.8|176835.8|176834.7|176744.7|758
1663600500000|2022-09-19 15:15:00|176853.4|176763.4|176887.5|176797.5|176911.8|176821.8|176845.7|176755.7|761
1663600800000|2022-09-19 15:20:00|176887|176797|176943.6|176853.6|176983.2|176893.2|176884.1|176794.1|681
1663601100000|2022-09-19 15:25:00|176945|176855|177113.7|176983.7|177119.5|177013.4|176892.4|176802.4|619
1663601400000|2022-09-19 15:30:00|177114.1|176984.1|177060.4|176930.4|177259.8|177169.8|177028.4|176912.8|762
1663601700000|2022-09-19 15:35:00|177060.8|176930.8|177091.3|177001.3|177210.2|177113.5|176999.5|176909.5|873
1663602000000|2022-09-19 15:40:00|177089.4|176999.4|177234.4|177104.4|177246.7|177116.7|176982.7|176865.1|887
1663602300000|2022-09-19 15:45:00|177236.4|177106.4|177096.6|176966.6|177237.4|177107.4|177055|176947.3|811
1663602600000|2022-09-19 15:50:00|177095.9|176965.9|177067|176937|177133.6|177015.3|177003.4|176873.4|844
1663602900000|2022-09-19 15:55:00|177066.1|176936.1|177328.6|177198.6|177375.1|177222|177039.4|176917.6|885
1663603200000|2022-09-19 16:00:00|177332|177202|177348.6|177218.6|177384|177254|177316.9|177186.9|937
1663603500000|2022-09-19 16:05:00|177348.5|177218.5|177245.5|177115.5|177411.4|177281.4|177211.6|177081.6|907
1663603800000|2022-09-19 16:10:00|177243.7|177113.7|177156.4|177026.4|177250.3|177120.3|177014.9|176884.9|915
1663604100000|2022-09-19 16:15:00|177156.6|177026.6|177017|176887|177162.5|177032.5|177007.7|176877.7|851
1663604400000|2022-09-19 16:20:00|177017.9|176887.9|177003.9|176873.9|177144.8|177014.8|176994.2|176864.2|924
1663604700000|2022-09-19 16:25:00|177004|176874|176984.3|176854.3|177065|176959.3|176961.8|176831.8|877
1663605000000|2022-09-19 16:30:00|176987.9|176857.9|176939.6|176809.6|177115.8|176951.7|176897.5|176773.9|1047
1663605300000|2022-09-19 16:35:00|176935.6|176805.6|176937.7|176807.7|177005.8|176875.8|176866.9|176757.5|1043
1663605600000|2022-09-19 16:40:00|176935.5|176805.5|176937.6|176807.6|177017.5|176887.5|176876.7|176762.7|866
1663605900000|2022-09-19 16:45:00|176937.9|176807.9|176938|176808|176959.6|176830.2|176920.2|176797.8|786
1663606200000|2022-09-19 16:50:00|176938.4|176808.4|176949.7|176819.7|176971|176855.5|176920.5|176799.9|686
1663606500000|2022-09-19 16:55:00|176951.2|176821.2|176921.7|176791.7|176952.9|176828.3|176895.4|176772|649
1663606800000|2022-09-19 17:00:00|176920.9|176790.9|176904|176814|176935|176822.1|176893.5|176780.4|760
1663607100000|2022-09-19 17:05:00|176905.8|176815.8|176988.5|176898.5|176998.4|176908.4|176893.1|176799.6|755
1663607400000|2022-09-19 17:10:00|176989.1|176899.1|177081.4|176951.4|177098.1|176968.1|176987.7|176881.1|814
1663607700000|2022-09-19 17:15:00|177076.4|176946.4|177076.4|176946.4|177090.8|176960.8|177067.3|176937.3|929
1663608000000|2022-09-19 17:20:00|177074.4|176944.4|177013.6|176883.6|177080.6|176955.6|176996.7|176866.7|618
1663608300000|2022-09-19 17:25:00|177013.2|176883.2|177010.1|176880.1|177078.7|176948.7|176981.8|176863.8|671
1663608600000|2022-09-19 17:30:00|177010.4|176880.4|177079.9|176949.9|177091.7|176961.7|176981.5|176875.4|636
1663608900000|2022-09-19 17:35:00|177079|176949|177152.1|177062.1|177184.4|177074.5|177076.5|176946.5|682
1663609200000|2022-09-19 17:40:00|177151.2|177061.2|177176.5|177086.5|177205.2|177093|177116.5|177026.5|552
1663609500000|2022-09-19 17:45:00|177178.7|177088.7|177191.6|177101.6|177196.1|177106.1|177164.8|177074.8|659
1663609800000|2022-09-19 17:50:00|177191.3|177101.3|177195.1|177105.1|177221.1|177110.4|177173.6|177061.8|686
1663610100000|2022-09-19 17:55:00|177196.1|177106.1|177189.4|177099.4|177198.4|177108.4|177161.1|177036|450
1663610400000|2022-09-19 18:00:00|177190|177100|177164|177034|177216.7|177126.7|177137.2|177007.2|608
1663610700000|2022-09-19 18:05:00|177162.1|177032.1|177152.5|177022.5|177223.6|177121.6|177146.1|177016.1|500
1663611000000|2022-09-19 18:10:00|177150.4|177020.4|177165.8|177035.8|177166.1|177051.4|177141.4|177012.8|432
1663611300000|2022-09-19 18:15:00|177165.2|177035.2|177169.1|177039.1|177176.3|177064.5|177133.1|177016.6|382
1663611600000|2022-09-19 18:20:00|177171|177041|177200.1|177110.1|177233|177122.9|177136.8|177033.8|465
1663611900000|2022-09-19 18:25:00|177199.9|177109.9|177198.9|177108.9|177224.2|177125.5|177176.2|177074|395
1663612200000|2022-09-19 18:30:00|177197.6|177107.6|177223.8|177093.8|177224|177124.8|177178.6|177088.6|418
1663612500000|2022-09-19 18:35:00|177224.4|177094.4|177151.9|177021.9|177227.2|177124.3|177113.6|177003.9|684
1663612800000|2022-09-19 18:40:00|177151.8|177021.8|177193.8|177103.8|177216.9|177119.3|177150.9|177020.9|571
1663613100000|2022-09-19 18:45:00|177192.7|177102.7|177245.4|177155.4|177257.2|177163.6|177183.9|177076.3|604
1663613400000|2022-09-19 18:50:00|177249.4|177159.4|177102.8|176972.8|177263.5|177159.4|177096.5|176966.5|853
1663613700000|2022-09-19 18:55:00|177100.1|176970.1|177056.9|176926.9|177107|176994.8|177023.4|176912.3|405
1663614000000|2022-09-19 19:00:00|177056.8|176926.8|176974.3|176844.3|177098.2|176968.2|176966.9|176836.9|746
1663614300000|2022-09-19 19:05:00|176978.9|176848.9|176961.9|176831.9|176996.2|176868.4|176930.8|176805.9|698
1663614600000|2022-09-19 19:10:00|176958.8|176828.8|176791.9|176701.9|176982|176852|176776.1|176650.7|756
1663614900000|2022-09-19 19:15:00|176801.9|176671.9|176771.4|176681.4|176801.9|176692.2|176755.8|176629.9|560
1663615200000|2022-09-19 19:20:00|176767.1|176677.1|176820.9|176690.9|176827.3|176723.8|176764|176643.1|583
1663615500000|2022-09-19 19:25:00|176821|176691|176799.7|176709.7|176835.3|176721|176794.9|176672.9|524
1663615800000|2022-09-19 19:30:00|176800.9|176710.9|176826.9|176696.9|176828.9|176722.8|176787.1|176673.5|621
1663616100000|2022-09-19 19:35:00|176829|176699|176810|176720|176833.2|176725|176789.9|176671|685
1663616400000|2022-09-19 19:40:00|176806.6|176716.6|176775.4|176645.4|176818.5|176728.5|176768.4|176638.4|791
1663616700000|2022-09-19 19:45:00|176766.5|176636.5|176723.9|176633.9|176766.5|176647.3|176712.5|176599.5|466
1663617000000|2022-09-19 19:50:00|176721.2|176631.2|176744.8|176654.8|176748.1|176658.1|176721.2|176631.2|344
1663617300000|2022-09-19 19:55:00|176738.6|176648.6|176716.6|176626.6|176756.8|176655.5|176700.8|176610.8|476
1663617600000|2022-09-19 20:00:00|176713.6|176623.6|176716.5|176626.5|176752.2|176643.4|176675.2|176585.2|573
1663617900000|2022-09-19 20:05:00|176716.2|176626.2|176727.5|176637.5|176761.9|176640.3|176702.4|176597.7|204
1663618200000|2022-09-19 20:10:00|176719|176629|176716.8|176626.8|176759|176645.5|176704.1|176602.4|177
1663618500000|2022-09-19 20:15:00|176729.1|176639.1|176779.4|176649.4|176798|176668|176729.1|176618.7|385
1663618800000|2022-09-19 20:20:00|176782.6|176652.6|176771.2|176641.2|176790.9|176677.5|176742.4|176619.2|297
1663619100000|2022-09-19 20:25:00|176768.5|176638.5|176781.9|176651.9|176797.4|176683|176767|176637|263
1663619400000|2022-09-19 20:30:00|176777.8|176647.8|176783.3|176653.3|176801.6|176671.6|176777.4|176647.4|334
1663619700000|2022-09-19 20:35:00|176782.7|176652.7|176772.7|176642.7|176799.2|176669.2|176749.8|176619.8|305
1663620000000|2022-09-19 20:40:00|176778.2|176648.2|176866.6|176736.6|176947.8|176774.6|176763.3|176633.3|315
1663620300000|2022-09-19 20:45:00|176870.1|176740.1|176842.6|176640|176942.7|176749.1|176746.3|176575.8|388
1663620600000|2022-09-19 20:50:00|176846.6|176642.4|176786.5|176656.5|176853.1|176684.8|176762|176596|110
1663620900000|2022-09-19 20:55:00|176776.1|176646.1|176857.6|176591.8|176916.4|176685.2|176761.7|176561.1|192
1663621200000|2022-09-19 21:00:00|176866|176584.6|176755.4|176413.4|176882.3|176588.1|176755.4|176413.4|35
1663621500000|2022-09-19 21:05:00|176796|176454|176755.7|176413.7|176834.1|176492.1|176743.1|176401.1|34
1663621800000|2022-09-19 21:10:00|176846|176504|176922.3|176580.3|176966|176624|176715.1|176373.1|230
1663622100000|2022-09-19 21:15:00|176937.3|176595.3|176927.7|176585.7|177002.1|176660.1|176849.9|176530.3|121
1663622400000|2022-09-19 21:20:00|176872.8|176530.8|176922.3|176580.3|177019.6|176677.6|176849.9|176530.8|103
1663622700000|2022-09-19 21:25:00|176894.6|176552.6|176931.3|176589.3|177002.6|176660.6|176866.6|176531.3|118
1663623000000|2022-09-19 21:30:00|176906.1|176564.1|176939.3|176597.3|177018.5|176676.5|176798.4|176456.4|188
1663623300000|2022-09-19 21:35:00|176945.2|176603.2|176908.7|176566.7|177020.9|176678.9|176859.8|176517.8|104
1663623600000|2022-09-19 21:40:00|176939.9|176597.9|176944.2|176602.2|177021|176679|176866.8|176537.1|125
1663623900000|2022-09-19 21:45:00|176847.6|176505.6|176932|176590|177034.9|176692.9|176769.6|176427.6|114
1663624200000|2022-09-19 21:50:00|176776.1|176434.1|176939.9|176597.9|177014.9|176672.9|176776.1|176434.1|116
1663624500000|2022-09-19 21:55:00|176940|176598|176921.6|176579.6|177010.4|176668.4|176810.3|176468.3|122
1663624800000|2022-09-19 22:00:00|176854.6|176605.3|176973.3|176631.3|177083.1|176741.1|176775.1|176433.1|356
1663625100000|2022-09-19 22:05:00|176995.4|176653.4|177047.2|176705.2|177104.6|176762.6|176890.2|176548.2|258
1663625400000|2022-09-19 22:10:00|177050.2|176708.2|177056.8|176714.8|177081.7|176739.7|176894.9|176552.9|257
1663625700000|2022-09-19 22:15:00|177054.2|176712.2|177033|176691|177082.9|176740.9|176880.5|176538.5|257
1663626000000|2022-09-19 22:20:00|176993.3|176651.3|177024.7|176682.7|177096.6|176754.6|176929.8|176587.8|209
1663626300000|2022-09-19 22:25:00|177014|176672|177014.2|176672.2|177089.2|176747.2|176941.7|176599.7|256
1663626600000|2022-09-19 22:30:00|176989.6|176647.6|177067.2|176725.2|177086.9|176744.9|176936.3|176594.3|300
1663626900000|2022-09-19 22:35:00|177081|176739|177050.6|176708.6|177088|176746|176895.5|176553.5|233
1663627200000|2022-09-19 22:40:00|177022.7|176680.7|177022.2|176680.2|177099.7|176757.7|176940.1|176598.1|210
1663627500000|2022-09-19 22:45:00|176998.8|176656.8|177066.7|176724.7|177087.3|176745.3|176938.2|176596.2|195
1663627800000|2022-09-19 22:50:00|177027.6|176685.6|177024|176682|177091.9|176749.9|176923.6|176581.6|205
1663628100000|2022-09-19 22:55:00|177031.6|176689.6|177057.7|176715.7|177105.6|176763.6|176890.7|176548.7|199
1663628400000|2022-09-19 23:00:00|177051.2|176709.2|177055.3|176713.3|177109|176767|177011.8|176669.8|476
1663628700000|2022-09-19 23:05:00|177074.9|176732.9|177040.6|176698.6|177103.4|176761.4|176891.3|176549.3|377
1663629000000|2022-09-19 23:10:00|177033.7|176691.7|177018.5|176676.5|177090.4|176748.4|176913|176571|309
1663629300000|2022-09-19 23:15:00|177065.6|176723.6|177035.4|176693.4|177089.5|176747.5|176916.7|176574.7|201
1663629600000|2022-09-19 23:20:00|177027|176685|176957.6|176615.6|177097.8|176755.8|176939|176597|260
1663629900000|2022-09-19 23:25:00|176975|176633|177010.7|176668.7|177099.7|176757.7|176929.2|176587.2|253
1663630200000|2022-09-19 23:30:00|177019.8|176677.8|177043.7|176701.7|177131.5|176789.5|176901.3|176559.3|408
1663630500000|2022-09-19 23:35:00|177098.4|176756.4|177010.6|176668.6|177131.5|176789.5|176967.2|176625.2|211
1663630800000|2022-09-19 23:40:00|177045.1|176703.1|177035.5|176693.5|177084.2|176742.2|176953.1|176611.1|190
1663631100000|2022-09-19 23:45:00|177034.9|176692.9|176863.2|176573.4|177047.7|176705.7|176827|176511.7|380
1663631400000|2022-09-19 23:50:00|176851.7|176583.3|176862|176630.1|176868.1|176661.1|176777.5|176569.4|256
1663631700000|2022-09-19 23:55:00|176819.2|176629.1|176814.2|176598.6|176865.4|176663.4|176731.6|176573|288
1663632000000|2022-09-20 00:00:00|176825|176593.9|176560.3|176430.3|176850|176661.2|176523.3|176306.1|671
1663632300000|2022-09-20 00:05:00|176542.8|176412.8|176381.3|176251.3|176688|176437.2|176305|176163.1|569
1663632600000|2022-09-20 00:10:00|176380.4|176250.4|176484|176223.6|176520.9|176293|176373.7|176198.6|529
1663632900000|2022-09-20 00:15:00|176491.6|176224.7|176501.5|176256.2|176563.5|176339.2|176391|176181.9|770
1663633200000|2022-09-20 00:20:00|176491.8|176268.7|176595.5|176253.5|176697.3|176367|176463.2|176170.7|674
1663633500000|2022-09-20 00:25:00|176610.5|176326.6|176581.1|176239.1|176737.3|176438.5|176512.7|176191|555
1663633800000|2022-09-20 00:30:00|176532.9|176256.6|176583.1|176241.1|176621.5|176389.5|176479.5|176208|479
1663634100000|2022-09-20 00:35:00|176586.7|176244.7|176578.8|176244.2|176644.1|176357.5|176482|176218.3|460
1663634400000|2022-09-20 00:40:00|176569.3|176246.2|176580.1|176290.4|176645.3|176388.4|176490.6|176223.3|414
1663634700000|2022-09-20 00:45:00|176509.7|176379.7|176602.3|176279.2|176636.6|176379.7|176485.1|176227.7|437
1663635000000|2022-09-20 00:50:00|176603.1|176279.6|176614.7|176272.7|176648.9|176395.5|176513.5|176253.4|366
1663635300000|2022-09-20 00:55:00|176632.3|176290.3|176950.3|176651.7|176970.7|176714.9|176626.4|176290.3|499
1663635600000|2022-09-20 01:00:00|176951|176650.4|176819.8|176614.8|176983|176802.1|176755.5|176502.9|723
1663635900000|2022-09-20 01:05:00|176822.6|176601.7|176780.3|176438.3|176909.4|176647.3|176755.4|176415.9|835
1663636200000|2022-09-20 01:10:00|176782.5|176440.5|176883.7|176541.7|176926.6|176638.1|176738.2|176396.2|442
1663636500000|2022-09-20 01:15:00|176884.9|176542.9|176897.9|176555.9|176940.5|176676.5|176800|176515.6|425
1663636800000|2022-09-20 01:20:00|176890.5|176548.5|176909.2|176567.2|177005|176779.3|176800|176518|329
1663637100000|2022-09-20 01:25:00|176908.2|176566.2|176853.1|176598.8|176951.5|176678.5|176804|176537|249
1663637400000|2022-09-20 01:30:00|176855.1|176594.2|176845.2|176613.8|176923.6|176669|176799|176571.3|308
1663637700000|2022-09-20 01:35:00|176844.4|176613|176847|176639|176928|176681.3|176799.3|176540|222
1663638000000|2022-09-20 01:40:00|176849|176640|176915.3|176670.3|176984.8|176741.9|176810|176606.4|372
1663638300000|2022-09-20 01:45:00|176920|176667|176908.8|176696.6|176986.4|176753.7|176846.7|176637.8|310
1663638600000|2022-09-20 01:50:00|176861.6|176731.6|176867.9|176737.9|176975.7|176748.5|176852.3|176637.8|302
1663638900000|2022-09-20 01:55:00|176867.8|176737.8|176874.2|176744.2|176936.5|176756.6|176866|176695.5|235
1663639200000|2022-09-20 02:00:00|176874.5|176744.5|176876.5|176746.5|176998|176758.5|176866.9|176656|245
1663639500000|2022-09-20 02:05:00|176875.3|176745.3|176956.8|176826.8|177057.7|176831.2|176861.7|176649.2|357
1663639800000|2022-09-20 02:10:00|176964|176834|176974.4|176844.4|177026.6|176869.3|176945|176784.7|407
1663640100000|2022-09-20 02:15:00|176975.3|176845.3|176990.1|176860.1|177027.5|176870.3|176966|176799.8|411
1663640400000|2022-09-20 02:20:00|176988.7|176858.7|176985.7|176855.7|177025.6|176869|176970.4|176807|334
1663640700000|2022-09-20 02:25:00|176985.5|176855.5|176978.9|176848.9|177023.8|176863.5|176964.6|176810.3|307
1663641000000|2022-09-20 02:30:00|176978.6|176848.6|176945.2|176815.2|176979.3|176849.3|176933|176803|415
1663641300000|2022-09-20 02:35:00|176946.1|176816.1|176972|176842|176979.4|176849.4|176936.2|176806.2|362
1663641600000|2022-09-20 02:40:00|176972.9|176842.9|176971.7|176841.7|177008.7|176878.7|176954.9|176824.9|354
1663641900000|2022-09-20 02:45:00|176968.9|176838.9|176972.7|176842.7|176988.3|176858.3|176961.7|176831.7|247
1663642200000|2022-09-20 02:50:00|176970.2|176840.2|176964.6|176834.6|176992.5|176862.5|176951.3|176821.3|429
1663642500000|2022-09-20 02:55:00|176963.5|176833.5|176936.1|176806.1|176970|176840|176931.4|176801.4|308
1663642800000|2022-09-20 03:00:00|176938.2|176808.2|176962|176832|176964.3|176834.3|176930.2|176800.2|298
1663643100000|2022-09-20 03:05:00|176963|176833|176969.6|176839.6|176973.9|176843.9|176950.5|176820.5|320
1663643400000|2022-09-20 03:10:00|176967.5|176837.5|176959.3|176829.3|176968.6|176838.6|176946.6|176816.6|193
1663643700000|2022-09-20 03:15:00|176964.3|176834.3|176970.5|176840.5|176972.3|176842.3|176944.1|176814.1|255
1663644000000|2022-09-20 03:20:00|176971.4|176841.4|176986.5|176856.5|176999.5|176869.5|176962.9|176832.9|274
1663644300000|2022-09-20 03:25:00|176988.4|176858.4|176951.9|176821.9|176995.2|176865.2|176946.2|176816.2|399
1663644600000|2022-09-20 03:30:00|176950.8|176820.8|176962.9|176832.9|177021.1|176838.7|176944.5|176796.8|376
1663644900000|2022-09-20 03:35:00|176962.8|176832.8|176964.9|176834.9|176966.9|176836.9|176956.5|176826.5|238
1663645200000|2022-09-20 03:40:00|176965.4|176835.4|176960.6|176830.6|176968|176838|176954.5|176824.5|180
1663645500000|2022-09-20 03:45:00|176961.9|176831.9|176888.1|176758.1|176965.1|176835.1|176805.7|176688|293
1663645800000|2022-09-20 03:50:00|176888.5|176758.5|176885.7|176755.7|176892.5|176762.5|176881|176751|216
1663646100000|2022-09-20 03:55:00|176886.2|176756.2|176892.3|176762.3|176900|176770|176874.3|176744.3|177
1663646400000|2022-09-20 04:00:00|176890.9|176760.9|176889.5|176759.5|176895.1|176765.1|176880.7|176750.7|262
1663646700000|2022-09-20 04:05:00|176889.4|176759.4|176893.9|176763.9|176906|176776|176880.7|176750.7|248
1663647000000|2022-09-20 04:10:00|176893.3|176763.3|176888.6|176758.6|176896.8|176766.8|176883.9|176753.9|256
1663647300000|2022-09-20 04:15:00|176890.7|176760.7|176892.4|176762.4|176901.9|176771.9|176888.4|176758.4|263
1663647600000|2022-09-20 04:20:00|176892.3|176762.3|176893.2|176763.2|176930.4|176800.4|176887.5|176757.5|304
1663647900000|2022-09-20 04:25:00|176892.5|176762.5|176890.3|176760.3|176916.9|176786.9|176885|176755|259
1663648200000|2022-09-20 04:30:00|176890.5|176760.5|176905|176775|176915.2|176785.2|176890.5|176760.5|251
1663648500000|2022-09-20 04:35:00|176904|176774|176902.1|176772.1|176914.2|176784.2|176897.6|176767.6|207
1663648800000|2022-09-20 04:40:00|176896.4|176766.4|176899|176769|176911.5|176781.5|176896.4|176766.4|227
1663649100000|2022-09-20 04:45:00|176904.6|176774.6|176900.9|176770.9|176917.2|176787.2|176895.5|176765.5|219
1663649400000|2022-09-20 04:50:00|176899.5|176769.5|176904.5|176774.5|176909.1|176779.1|176891.4|176761.4|207
1663649700000|2022-09-20 04:55:00|176901.5|176771.5|176900.5|176770.5|176908.8|176778.8|176889.4|176759.4|180
1663650000000|2022-09-20 05:00:00|176904|176774|176903.4|176773.4|176910.2|176795.2|176861.2|176764.4|228
1663650300000|2022-09-20 05:05:00|176903.2|176773.2|176896.6|176766.6|176907.7|176796.5|176858.9|176751.5|259
1663650600000|2022-09-20 05:10:00|176896.5|176766.5|176909.9|176779.9|176911.2|176794.7|176869.5|176760.9|234
1663650900000|2022-09-20 05:15:00|176910.1|176780.1|177041.2|176911.2|177133|176915.1|176878.4|176767.5|329
1663651200000|2022-09-20 05:20:00|177040.7|176910.7|177028.7|176898.7|177044.8|176926|177002.9|176890.9|267
1663651500000|2022-09-20 05:25:00|177030.9|176900.9|177014.5|176884.5|177055.9|176925.9|176995|176870|303
1663651800000|2022-09-20 05:30:00|177013.3|176883.3|176921.3|176791.3|177014.8|176884.8|176891|176783.2|354
1663652100000|2022-09-20 05:35:00|176922.3|176792.3|176936.4|176806.4|176940.1|176813.3|176891.1|176787.7|195
1663652400000|2022-09-20 05:40:00|176933.9|176803.9|176923.4|176793.4|176947.6|176817.6|176897.3|176790.5|190
1663652700000|2022-09-20 05:45:00|176922.2|176792.2|176956.7|176826.7|176963.1|176833.1|176897.9|176790.9|239
1663653000000|2022-09-20 05:50:00|176957.2|176827.2|177032.2|176902.2|177045|176919.5|176921|176807.4|474
1663653300000|2022-09-20 05:55:00|177031.5|176901.5|177043.5|176913.5|177062.2|176932.2|177031.5|176901.5|331
1663653600000|2022-09-20 06:00:00|177044.6|176914.6|177272.5|177142.5|177294.7|177145.5|177038.6|176908.6|698
1663653900000|2022-09-20 06:05:00|177271.6|177141.6|177218.4|177088.4|177288.5|177158.5|177210.1|177080.1|856
1663654200000|2022-09-20 06:10:00|177220.3|177090.3|177244.5|177114.5|177266.9|177136.9|177212.3|177082.3|774
1663654500000|2022-09-20 06:15:00|177245.5|177115.5|177204|177074|177247.6|177117.6|177186.4|177056.4|764
1663654800000|2022-09-20 06:20:00|177213|177083|177092.1|176962.1|177213|177083|177022|176892|953
1663655100000|2022-09-20 06:25:00|177092.8|176962.8|177033|176943|177105.4|176983.3|177016.5|176919.9|1059
1663655400000|2022-09-20 06:30:00|177035.4|176945.4|177145.5|177015.5|177163.6|177041.1|177017.4|176927.4|962
1663655700000|2022-09-20 06:35:00|177146.8|177016.8|176966.6|176876.6|177152.1|177022.1|176925.9|176835.9|840
1663656000000|2022-09-20 06:40:00|176966.1|176876.1|177206.3|177076.3|177238.7|177108.7|176955.2|176865.2|802
1663656300000|2022-09-20 06:45:00|177213.5|177083.5|177221.3|177131.3|177243.1|177140.6|177192.8|177062.8|862
1663656600000|2022-09-20 06:50:00|177221.4|177131.4|177157.2|177067.2|177237.6|177140.5|177114.4|176984.4|862
1663656900000|2022-09-20 06:55:00|177158|177068|177232.3|177102.3|177307.3|177217.3|177133.1|177043.1|978
1663657200000|2022-09-20 07:00:00|177227.6|177097.6|176956.9|176866.9|177245.4|177155.4|176945.4|176843.4|1112
1663657500000|2022-09-20 07:05:00|176956.5|176866.5|176792.6|176702.6|176981.4|176866.5|176722|176632|981
1663657800000|2022-09-20 07:10:00|176794|176704|176780.3|176690.3|176808.6|176718.6|176632.4|176542.4|1013
1663658100000|2022-09-20 07:15:00|176781|176691|176720.1|176630.1|176877.7|176787.7|176699.8|176609.8|1031
1663658400000|2022-09-20 07:20:00|176721.9|176631.9|176353.4|176223.4|176721.9|176631.9|176318.4|176214.2|955
1663658700000|2022-09-20 07:25:00|176356.5|176226.5|176379.8|176289.8|176459.2|176369.2|176323.4|176205|868
1663659000000|2022-09-20 07:30:00|176380.3|176290.3|176462.7|176372.7|176584.6|176462.9|176316.4|176212.2|1082
1663659300000|2022-09-20 07:35:00|176462|176372|176532|176442|176558.9|176460.9|176452|176352.3|943
1663659600000|2022-09-20 07:40:00|176527|176437|176573.1|176483.1|176660.2|176570.2|176514.6|176422.1|939
1663659900000|2022-09-20 07:45:00|176570.9|176480.9|176559.9|176469.9|176620.5|176530.5|176552.9|176462.9|984
1663660200000|2022-09-20 07:50:00|176556.4|176466.4|176634.8|176544.8|176651.7|176561.7|176556.4|176466.4|776
1663660500000|2022-09-20 07:55:00|176634.7|176544.7|176669.5|176579.5|176700.4|176610.4|176619.8|176529.8|967
1663660800000|2022-09-20 08:00:00|176673.1|176583.1|176773.8|176683.8|176780.8|176690.8|176625.7|176535.7|879
1663661100000|2022-09-20 08:05:00|176781.5|176691.5|176767.1|176677.1|176785.2|176695.2|176635|176545|1097
1663661400000|2022-09-20 08:10:00|176769.1|176679.1|176844.9|176754.9|176892|176802|176753.9|176663.9|1034
1663661700000|2022-09-20 08:15:00|176846.2|176756.2|176864.9|176774.9|176869.9|176779.9|176777.5|176687.5|904
1663662000000|2022-09-20 08:20:00|176864.4|176774.4|176944.3|176854.3|176996.2|176906.2|176863.1|176773.1|926
1663662300000|2022-09-20 08:25:00|176938.9|176848.9|176923.4|176833.4|176958.7|176868.7|176898.9|176808.9|855
1663662600000|2022-09-20 08:30:00|176917.2|176827.2|176769.8|176679.8|176933|176843|176714.5|176624.5|847
1663662900000|2022-09-20 08:35:00|176769.5|176679.5|176727.6|176637.6|176778.3|176688.3|176691|176601|451
1663663200000|2022-09-20 08:40:00|176733.4|176643.4|176842|176752|176863.9|176773.9|176716.2|176626.2|636
1663663500000|2022-09-20 08:45:00|176837.3|176747.3|176867|176777|176902.4|176812.4|176795.6|176705.6|759
1663663800000|2022-09-20 08:50:00|176860.6|176770.6|176623.9|176533.9|176862.5|176772.5|176547.1|176419.2|830
1663664100000|2022-09-20 08:55:00|176623.1|176533.1|176811.6|176721.6|176845.3|176755.3|176603.6|176506.1|919
1663664400000|2022-09-20 09:00:00|176816.8|176726.8|176744.3|176654.3|176903|176813|176735.3|176645.3|988
1663664700000|2022-09-20 09:05:00|176740.4|176650.4|176818.1|176728.1|176837.7|176747.7|176739.7|176649.7|759
1663665000000|2022-09-20 09:10:00|176801.2|176711.2|176752.1|176662.1|176861.5|176771.5|176717.8|176627.8|628
1663665300000|2022-09-20 09:15:00|176752|176662|176788|176698|176834.6|176744.6|176684.4|176594.4|657
1663665600000|2022-09-20 09:20:00|176787.9|176697.9|176802.1|176712.1|176835.6|176745.6|176771.8|176681.8|709
1663665900000|2022-09-20 09:25:00|176804.8|176714.8|176834.9|176744.9|176845.8|176755.8|176769.7|176679.7|783
1663666200000|2022-09-20 09:30:00|176836|176746|176981.1|176891.1|176981.1|176891.1|176796.6|176706.6|1020
1663666500000|2022-09-20 09:35:00|176980.7|176890.7|177064.5|176974.5|177114.8|177024.8|176938.8|176848.8|982
1663666800000|2022-09-20 09:40:00|177061.2|176971.2|177329|177239|177329|177239|177058.8|176968.8|998
1663667100000|2022-09-20 09:45:00|177326.8|177236.8|177360.8|177270.8|177563.5|177473.5|177304.2|177214.2|998
1663667400000|2022-09-20 09:50:00|177350|177260|177372.6|177282.6|177381.6|177291.6|177228.8|177138.8|808
1663667700000|2022-09-20 09:55:00|177369.6|177279.6|177262|177172|177384.9|177294.9|177242.3|177152.3|906
1663668000000|2022-09-20 10:00:00|177252.4|177162.4|177343.2|177253.2|177406.9|177316.9|177230.9|177140.9|1069
1663668300000|2022-09-20 10:05:00|177344.8|177254.8|177299.7|177209.7|177356.9|177266.9|177279.6|177189.6|893
1663668600000|2022-09-20 10:10:00|177297.6|177207.6|177187.2|177097.2|177302.9|177212.9|177158.5|177068.5|942
1663668900000|2022-09-20 10:15:00|177186.9|177096.9|177306.3|177216.3|177322.5|177232.5|177159.3|177069.3|1026
1663669200000|2022-09-20 10:20:00|177307|177217|177163.9|177073.9|177333.1|177243.1|177143.2|177053.2|845
1663669500000|2022-09-20 10:25:00|177163.4|177073.4|177197.6|177107.6|177243.6|177153.6|177140.1|177050.1|664
1663669800000|2022-09-20 10:30:00|177197.7|177107.7|177185.8|177095.8|177238.4|177148.4|177185.5|177095.5|447
1663670100000|2022-09-20 10:35:00|177186.6|177096.6|177260.1|177170.1|177273.1|177183.1|177153.8|177063.8|702
1663670400000|2022-09-20 10:40:00|177260|177170|177278.5|177188.5|177297.8|177207.8|177226|177136|912
1663670700000|2022-09-20 10:45:00|177278.7|177188.7|177227|177137|177284.8|177194.8|177137.7|177047.7|962
1663671000000|2022-09-20 10:50:00|177225.2|177135.2|177203|177113|177230.1|177140.1|177080|176990|743
1663671300000|2022-09-20 10:55:00|177200.9|177110.9|177376.2|177286.2|177387.5|177297.5|177200.9|177110.9|819
1663671600000|2022-09-20 11:00:00|177376.5|177286.5|177217.2|177127.2|177475.9|177385.9|177212.4|177122.4|900
1663671900000|2022-09-20 11:05:00|177222|177132|177286.2|177196.2|177295.4|177205.4|177217.2|177127.2|916
1663672200000|2022-09-20 11:10:00|177285.7|177195.7|177406.9|177316.9|177418.6|177328.6|177272.6|177182.6|960
1663672500000|2022-09-20 11:15:00|177406.3|177316.3|177271.9|177181.9|177412.8|177322.8|177265.1|177175.1|753
1663672800000|2022-09-20 11:20:00|177271.1|177181.1|177273.7|177183.7|177331.3|177241.3|177251.4|177161.4|954
1663673100000|2022-09-20 11:25:00|177274.2|177184.2|177264.2|177174.2|177292|177202|177250.9|177160.9|720
1663673400000|2022-09-20 11:30:00|177261.5|177171.5|177331.7|177241.7|177347.9|177257.9|177261.5|177171.5|708
1663673700000|2022-09-20 11:35:00|177332|177242|177413.7|177323.7|177413.7|177323.7|177282.2|177192.2|739
1663674000000|2022-09-20 11:40:00|177412.4|177322.4|177527.2|177437.2|177636.1|177546.1|177408.8|177318.8|1048
1663674300000|2022-09-20 11:45:00|177528.6|177438.6|177487.1|177397.1|177680.9|177590.9|177487.1|177397.1|949
1663674600000|2022-09-20 11:50:00|177488.5|177398.5|177627.5|177537.5|177698.8|177608.8|177470.6|177380.6|1048
1663674900000|2022-09-20 11:55:00|177625.8|177535.8|177612|177522|177683.5|177593.5|177580.3|177490.3|1006
1663675200000|2022-09-20 12:00:00|177616.1|177526.1|177651.2|177561.2|177702.4|177612.4|177573.5|177483.5|904
1663675500000|2022-09-20 12:05:00|177649.1|177559.1|177613.8|177523.8|177717.6|177627.6|177599.2|177509.2|881
1663675800000|2022-09-20 12:10:00|177613|177523|177556.3|177466.3|177618|177528|177546.7|177456.7|878
1663676100000|2022-09-20 12:15:00|177557.5|177467.5|177567.3|177477.3|177655.2|177565.2|177437.1|177347.1|916
1663676400000|2022-09-20 12:20:00|177569.7|177479.7|177680.1|177590.1|177809.3|177719.3|177561.6|177471.6|1007
1663676700000|2022-09-20 12:25:00|177669.2|177579.2|177849.9|177719.9|177853.7|177763.7|177631.4|177541.4|939
1663677000000|2022-09-20 12:30:00|177850|177720|177688.4|177598.4|177854.1|177743.4|177635.7|177529.7|932
1663677300000|2022-09-20 12:35:00|177689.2|177599.2|177791.1|177701.1|177840.7|177750.7|177658.7|177568.7|969
1663677600000|2022-09-20 12:40:00|177793.5|177703.5|177781.8|177691.8|177811.9|177721.9|177677.9|177587.9|848
1663677900000|2022-09-20 12:45:00|177784|177694|177784.2|177694.2|177808.7|177718.7|177695.4|177605.4|1055
1663678200000|2022-09-20 12:50:00|177780.3|177690.3|177796.3|177706.3|177838.4|177748.4|177751.2|177661.2|948
1663678500000|2022-09-20 12:55:00|177796.2|177706.2|177772.2|177682.2|177850.5|177760.5|177767.1|177677.1|1089
1663678800000|2022-09-20 13:00:00|177769.6|177679.6|177701.5|177611.5|177770.1|177680.1|177681.2|177591.2|854
1663679100000|2022-09-20 13:05:00|177704.4|177614.4|177830.8|177740.8|177840.8|177750.8|177698.7|177608.7|856
1663679400000|2022-09-20 13:10:00|177829|177739|177781.9|177691.9|177866.6|177776.6|177757.7|177667.7|1014
1663679700000|2022-09-20 13:15:00|177781.1|177691.1|177813.5|177723.5|177858.9|177768.9|177764.2|177674.2|1061
1663680000000|2022-09-20 13:20:00|177813.7|177723.7|177863.2|177773.2|177871.1|177781.1|177782|177692|1121
1663680300000|2022-09-20 13:25:00|177862.5|177772.5|178030.3|177940.3|178042.2|177952.2|177838.7|177748.7|1030
1663680600000|2022-09-20 13:30:00|178030.7|177940.7|178000.3|177910.3|178178.7|178088.7|177972.6|177882.6|1121
1663680900000|2022-09-20 13:35:00|177998.7|177908.7|178006|177916|178041.7|177951.7|177922.4|177832.4|1006
1663681200000|2022-09-20 13:40:00|178005.5|177915.5|177926.5|177836.5|178081.6|177991.6|177910.5|177820.5|1073
1663681500000|2022-09-20 13:45:00|177922.6|177832.6|177886.1|177796.1|177979.8|177889.8|177871.2|177781.2|1058
1663681800000|2022-09-20 13:50:00|177884|177794|177816.3|177726.3|177924.2|177834.2|177807.2|177717.2|911
1663682100000|2022-09-20 13:55:00|177817.3|177727.3|177807.4|177717.4|177833|177743|177775.1|177685.1|1005
1663682400000|2022-09-20 14:00:00|177806.2|177716.2|177734|177644|177867.4|177777.4|177712.6|177622.6|946
1663682700000|2022-09-20 14:05:00|177732.8|177642.8|177614|177524|177735.8|177645.8|177555.1|177465.1|937
1663683000000|2022-09-20 14:10:00|177615.3|177525.3|177647.4|177557.4|177667.5|177577.5|177545.2|177455.2|1033
1663683300000|2022-09-20 14:15:00|177647.6|177557.6|177647.8|177557.8|177666.4|177576.4|177526.5|177436.5|1085
1663683600000|2022-09-20 14:20:00|177647.2|177557.2|177546.3|177456.3|177652.3|177562.3|177515.4|177425.4|981
1663683900000|2022-09-20 14:25:00|177547.3|177457.3|177474.5|177384.5|177554.7|177464.7|177406.4|177316.4|825
1663684200000|2022-09-20 14:30:00|177477.3|177387.3|177561.2|177471.2|177564.8|177474.8|177412.6|177322.6|937
1663684500000|2022-09-20 14:35:00|177563.4|177473.4|177601.2|177511.2|177643.3|177553.3|177434.5|177344.5|1070
1663684800000|2022-09-20 14:40:00|177599.9|177509.9|177427.6|177337.6|177650.7|177560.7|177422.1|177332.1|1081
1663685100000|2022-09-20 14:45:00|177428.8|177338.8|177420.7|177330.7|177513.5|177423.5|177412|177322|1036
1663685400000|2022-09-20 14:50:00|177420.8|177330.8|177167.3|177077.3|177430.6|177340.6|177165.3|177075.3|1105
1663685700000|2022-09-20 14:55:00|177166.7|177076.7|177065.3|176975.3|177169.5|177079.5|177056.1|176966.1|904
1663686000000|2022-09-20 15:00:00|177061.3|176971.3|177209.3|177119.3|177243.1|177153.1|177059.2|176969.2|1019
1663686300000|2022-09-20 15:05:00|177199.1|177109.1|176976|176886|177229.9|177139.9|176906.8|176816.8|972
1663686600000|2022-09-20 15:10:00|176964.4|176874.4|177115.8|177025.8|177149.4|177059.4|176964.4|176874.4|1017
1663686900000|2022-09-20 15:15:00|177111.3|177021.3|177098.8|177008.8|177121|177031|177063.7|176973.7|1123
1663687200000|2022-09-20 15:20:00|177097.7|177007.7|177129|177039|177146.6|177056.6|177053.3|176963.3|892
1663687500000|2022-09-20 15:25:00|177127.5|177037.5|177171.4|177081.4|177178.3|177088.3|177099.5|177009.5|952
1663687800000|2022-09-20 15:30:00|177169.3|177079.3|177233.7|177143.7|177304.4|177214.4|177161.1|177071.1|990
1663688100000|2022-09-20 15:35:00|177234.2|177144.2|177265.3|177175.3|177285.1|177195.1|177215|177125|712
1663688400000|2022-09-20 15:40:00|177270.1|177180.1|177188.2|177098.2|177284.8|177194.8|177173.6|177083.6|696
1663688700000|2022-09-20 15:45:00|177189|177099|177166.3|177076.3|177215.5|177125.5|177164|177074|960
1663689000000|2022-09-20 15:50:00|177167.4|177077.4|177068.1|176978.1|177179|177089|177060.4|176970.4|1032
1663689300000|2022-09-20 15:55:00|177067.7|176977.7|177098|177008|177105.9|177015.9|177035.5|176945.5|952
1663689600000|2022-09-20 16:00:00|177098.3|177008.3|177132|177042|177133.2|177043.2|177049.3|176959.3|839
1663689900000|2022-09-20 16:05:00|177133.6|177043.6|177102.9|177012.9|177133.6|177043.6|177043.4|176953.4|943
1663690200000|2022-09-20 16:10:00|177104.6|177014.6|177137.9|177047.9|177175.5|177085.5|177100.8|176987.4|912
1663690500000|2022-09-20 16:15:00|177138.1|177048.1|177150.9|177060.9|177171.2|177081.2|177128.7|177038.7|776
1663690800000|2022-09-20 16:20:00|177150.6|177060.6|177200.5|177110.5|177210|177120|177129.1|177039.1|813
1663691100000|2022-09-20 16:25:00|177201|177111|177200.4|177070.4|177233.2|177121.5|177139|177024.6|791
1663691400000|2022-09-20 16:30:00|177205.1|177075.1|177195.5|177105.5|177262.5|177136.5|177168.4|177058|906
1663691700000|2022-09-20 16:35:00|177196.3|177106.3|177203.7|177113.7|177339|177222.8|177189.7|177081.1|880
1663692000000|2022-09-20 16:40:00|177204.2|177114.2|177237.4|177147.4|177316.8|177226.8|177198.3|177108.3|892
1663692300000|2022-09-20 16:45:00|177235.8|177145.8|177154.7|177064.7|177266.2|177163.5|177153.1|177063.1|875
1663692600000|2022-09-20 16:50:00|177154.3|177064.3|177161.6|177071.6|177193.8|177103.8|177150.7|177060.7|892
1663692900000|2022-09-20 16:55:00|177160.1|177070.1|177160.7|177070.7|177192.9|177102.9|177148|177058|934
1663693200000|2022-09-20 17:00:00|177160.2|177070.2|177193.5|177103.5|177255.5|177165.5|177108.7|177018.7|1002
1663693500000|2022-09-20 17:05:00|177192.6|177102.6|177039.7|176909.7|177233|177143|177031.6|176905.9|977
1663693800000|2022-09-20 17:10:00|177041.3|176911.3|177135.5|177045.5|177141.2|177051.2|177017.9|176906|878
1663694100000|2022-09-20 17:15:00|177134.3|177044.3|177253.5|177163.5|177351.6|177247.3|177132.5|177042.5|974
1663694400000|2022-09-20 17:20:00|177253.9|177163.9|177259.3|177169.3|177280.4|177190.4|177245.8|177155.8|989
1663694700000|2022-09-20 17:25:00|177258.4|177168.4|177314.8|177224.8|177343|177236.4|177138.5|177048.5|779
1663695000000|2022-09-20 17:30:00|177315.1|177225.1|177379|177249|177395.2|177275.6|177314|177217.3|1010
1663695300000|2022-09-20 17:35:00|177375.7|177245.7|177371.6|177241.6|177386.6|177256.6|177333.2|177203.2|909
1663695600000|2022-09-20 17:40:00|177371.3|177241.3|177292.4|177202.4|177387.1|177279.1|177226.3|177123.6|764
1663695900000|2022-09-20 17:45:00|177288.3|177198.3|177260.7|177170.7|177305.4|177205.4|177223.3|177133.3|660
1663696200000|2022-09-20 17:50:00|177261.3|177171.3|177351.1|177221.1|177384.6|177268.5|177252.3|177162.3|815
1663696500000|2022-09-20 17:55:00|177350.3|177220.3|177331.2|177241.2|177397.6|177283.4|177330.9|177218.2|800
1663696800000|2022-09-20 18:00:00|177328.9|177238.9|177322|177192|177389|177299|177289.6|177179.6|694
1663697100000|2022-09-20 18:05:00|177322.4|177192.4|177207.4|177077.4|177333.3|177234.5|177181.6|177066.8|813
1663697400000|2022-09-20 18:10:00|177208.2|177078.2|177356.7|177266.7|177378.3|177280.5|177206.4|177076.4|954
1663697700000|2022-09-20 18:15:00|177356.5|177266.5|177382.8|177252.8|177412.4|177300.1|177356.5|177246.6|869
1663698000000|2022-09-20 18:20:00|177379.5|177249.5|177199.2|177109.2|177393.1|177263.1|177166.1|177036.1|976
1663698300000|2022-09-20 18:25:00|177198.5|177108.5|177195.9|177105.9|177262.1|177132.1|177183.5|177069.1|836
1663698600000|2022-09-20 18:30:00|177197.2|177107.2|177376.2|177246.2|177382.2|177252.2|177195.4|177076.1|852
1663698900000|2022-09-20 18:35:00|177374.9|177244.9|177324|177194|177379.7|177249.7|177306.3|177176.3|899
1663699200000|2022-09-20 18:40:00|177323.2|177193.2|177251.1|177121.1|177367.3|177239.1|177248.1|177118.1|871
1663699500000|2022-09-20 18:45:00|177250.1|177120.1|177076.6|176986.6|177253.4|177123.4|177058.9|176928.9|996
1663699800000|2022-09-20 18:50:00|177098.4|176968.4|177067|176937|177133.3|177005|177003.7|176873.7|951
1663700100000|2022-09-20 18:55:00|177064.2|176934.2|177048.1|176958.1|177067.5|176961.9|176960.6|176849.4|925
1663700400000|2022-09-20 19:00:00|177045.6|176955.6|177013.8|176923.8|177138|177008|177010.5|176903.2|743
1663700700000|2022-09-20 19:05:00|177012.9|176922.9|177194.5|177104.5|177237.2|177118.5|177010.7|176920.7|659
1663701000000|2022-09-20 19:10:00|177194.3|177104.3|177106.9|176976.9|177222.2|177109.8|177100.9|176970.9|698
1663701300000|2022-09-20 19:15:00|177106.7|176976.7|177044.1|176914.1|177116.4|177004.1|176991.5|176901.5|896
1663701600000|2022-09-20 19:20:00|177044.3|176914.3|176958.6|176868.6|177057.3|176967.3|176957.6|176845.5|934
1663701900000|2022-09-20 19:25:00|176957.9|176867.9|176961.6|176871.6|177025.6|176923.8|176942.5|176852.5|744
1663702200000|2022-09-20 19:30:00|176961.5|176871.5|176960.1|176870.1|177079.1|176975.1|176937.9|176829.3|672
1663702500000|2022-09-20 19:35:00|176962.8|176872.8|176933.3|176843.3|176984.4|176876.5|176924.5|176827.2|922
1663702800000|2022-09-20 19:40:00|176934.4|176844.4|176924.7|176834.7|177012.4|176910.1|176916|176818.2|825
1663703100000|2022-09-20 19:45:00|176924.5|176834.5|176858.4|176768.4|176946|176856|176841|176732.2|914
1663703400000|2022-09-20 19:50:00|176856.6|176766.6|176944.4|176854.4|177011.3|176904.5|176843.2|176753.2|955
1663703700000|2022-09-20 19:55:00|176944.6|176854.6|176926.7|176836.7|177032|176928.5|176909.1|176819.1|689
1663704000000|2022-09-20 20:00:00|176918.8|176828.8|176894|176804|176944.6|176854.6|176882|176792|394
1663704300000|2022-09-20 20:05:00|176878.3|176788.3|176883.8|176793.8|176914.8|176824.8|176869|176779|338
1663704600000|2022-09-20 20:10:00|176886|176796|176836.4|176746.4|176931.3|176812.4|176815.1|176712|325
1663704900000|2022-09-20 20:15:00|176867.9|176737.9|176866.8|176736.8|176885.1|176764.1|176835.6|176724.4|390
1663705200000|2022-09-20 20:20:00|176867|176737|176870|176780|176903.2|176792.5|176837.9|176735.4|424
1663705500000|2022-09-20 20:25:00|176867.8|176777.8|176866.6|176736.6|176900|176788.2|176853.2|176731.4|515
1663705800000|2022-09-20 20:30:00|176845.1|176755.1|176860.9|176770.9|176893.1|176787.6|176845.1|176738|254
1663706100000|2022-09-20 20:35:00|176859.6|176769.6|176895.2|176805.2|176909.3|176805.2|176852.7|176748.2|316
1663706400000|2022-09-20 20:40:00|176896.1|176766.1|176909.1|176779.1|176933|176828|176875.9|176758.5|234
1663706700000|2022-09-20 20:45:00|176921.6|176791.6|176923.8|176793.8|176982.2|176852.2|176879.4|176717|210
1663707000000|2022-09-20 20:50:00|176920.6|176790.6|176896.7|176806.7|176964.3|176854.5|176881.3|176751.7|133
1663707300000|2022-09-20 20:55:00|176952|176822|177079.2|176737.2|177079.5|176864.7|176917.5|176734.1|399
1663707600000|2022-09-20 21:00:00|177075|176733|177065|176723|177075|176742.2|177049.1|176713.8|36
1663707900000|2022-09-20 21:05:00|177062.8|176720.8|177079.1|176737.1|177079.3|176761.2|177028|176717.6|85
1663708200000|2022-09-20 21:10:00|177075.5|176733.5|177128.9|176786.9|177212.7|176870.7|177035.3|176715.9|253
1663708500000|2022-09-20 21:15:00|177064.5|176722.5|177152.6|176810.6|177218.2|176876.2|177027.5|176715.3|189
1663708800000|2022-09-20 21:20:00|177065.9|176723.9|177123.7|176781.7|177176.3|176834.3|177040.3|176710.3|155
1663709100000|2022-09-20 21:25:00|177064.5|176722.5|177165|176823|177220.1|176878.1|177035.3|176713.6|196
1663709400000|2022-09-20 21:30:00|177115|176773|177040.3|176712.9|177181.3|176839.3|177040.3|176708.1|145
1663709700000|2022-09-20 21:35:00|177094.4|176709.2|177139.5|176797.5|177181.8|176839.8|177040.3|176709.2|129
1663710000000|2022-09-20 21:40:00|177069.9|176727.9|177133.1|176791.1|177161.1|176819.1|177040.3|176712.2|116
1663710300000|2022-09-20 21:45:00|177040.5|176715.8|177104.1|176762.1|177184.3|176842.3|177040.5|176705.8|114
1663710600000|2022-09-20 21:50:00|176980.5|176850.5|177095.4|176753.4|177239.7|176897.7|176980.5|176718.1|230
1663710900000|2022-09-20 21:55:00|177094.6|176752.6|177350.3|177008.3|177353.9|177011.9|177052.8|176710.8|277
1663711200000|2022-09-20 22:00:00|177350.5|177008.5|177111.7|176769.7|177353|177011|177033.2|176691.2|493
1663711500000|2022-09-20 22:05:00|177113.1|176771.1|177118.9|176776.9|177122.9|176780.9|177046.1|176704.1|269
1663711800000|2022-09-20 22:10:00|177118.3|176776.3|177113.5|176771.5|177120.5|176818.1|177062.9|176765.3|197
1663712100000|2022-09-20 22:15:00|177116.8|176774.8|177111.2|176769.2|177119.9|176777.9|177098.5|176756.5|199
1663712400000|2022-09-20 22:20:00|177111.7|176769.7|177106|176764|177120.8|176784|177082|176755.3|194
1663712700000|2022-09-20 22:25:00|177106.1|176764.1|177094.2|176752.2|177115.9|176785|177076.6|176734.6|193
1663713000000|2022-09-20 22:30:00|177090.6|176748.6|177106.8|176764.8|177111.3|176778.8|177071.4|176729.4|188
1663713300000|2022-09-20 22:35:00|177101.6|176768.3|177114.5|176772.5|177122.4|176780.4|177084|176742|186
1663713600000|2022-09-20 22:40:00|177114.1|176772.1|177096.4|176754.4|177127.4|176785.4|177088.2|176753.2|176
1663713900000|2022-09-20 22:45:00|177098|176756|177103.3|176761.3|177114.7|176773.8|177094.8|176755|213
1663714200000|2022-09-20 22:50:00|177103|176761|177108.1|176766.1|177121.6|176779.6|177094.7|176752.7|181
1663714500000|2022-09-20 22:55:00|177108.2|176766.2|177329.5|176987.5|177361.2|177019.2|177092.4|176750.4|273
1663714800000|2022-09-20 23:00:00|177337.7|176995.7|177244.4|176902.4|177343.8|177001.8|177204.6|176862.6|296
1663715100000|2022-09-20 23:05:00|177244.3|176902.3|177261.4|176919.4|177279.2|176937.2|177217.6|176875.6|198
1663715400000|2022-09-20 23:10:00|177259.8|176917.8|177275.8|176933.8|177293.4|176951.4|177238.2|176896.2|256
1663715700000|2022-09-20 23:15:00|177277.1|176935.1|177277.1|176935.1|177287.2|176945.2|177267.4|176925.4|234
1663716000000|2022-09-20 23:20:00|177278.5|176936.5|177279.9|176937.9|177304.4|176962.4|177238.4|176896.4|205
1663716300000|2022-09-20 23:25:00|177281.1|176939.1|177274.8|176932.8|177290.2|176948.2|177229.9|176887.9|272
1663716600000|2022-09-20 23:30:00|177285.2|176943.2|177265.7|176923.7|177285.2|176943.2|177244.3|176902.3|293
1663716900000|2022-09-20 23:35:00|177265.5|176923.5|177260.8|176918.8|177282.4|176940.4|177239.4|176897.4|242
1663717200000|2022-09-20 23:40:00|177259.3|176917.3|177253.2|176911.2|177268.4|176926.4|177229.4|176887.4|233
1663717500000|2022-09-20 23:45:00|177255.8|176913.8|177248.2|176906.2|177266.9|176924.9|177219|176877|279
1663717800000|2022-09-20 23:50:00|177266.9|176924.9|177255.8|176913.8|177271|176929|177213.4|176871.4|281
1663718100000|2022-09-20 23:55:00|177262.2|176920.2|177304.1|176962.1|177304.1|176962.1|177200.2|176858.2|405
1663718400000|2022-09-21 00:00:00|177292.3|176950.3|177215.8|176873.8|177453.2|177111.2|177182.6|176840.6|674
1663718700000|2022-09-21 00:05:00|177214.7|176872.7|176894.5|176764.5|177225|176889.8|176889.1|176715.9|808
1663719000000|2022-09-21 00:10:00|176894.6|176764.6|176823.1|176693.1|176939.1|176767.3|176784|176611.4|909
1663719300000|2022-09-21 00:15:00|176821.4|176691.4|176919.5|176789.5|176977.2|176816.4|176819.4|176689.4|940
1663719600000|2022-09-21 00:20:00|176919.6|176789.6|176882.2|176752.2|176977.2|176818.9|176861.8|176731.8|851
1663719900000|2022-09-21 00:25:00|176882.3|176752.3|176946.5|176816.5|176956.3|176826.3|176880.6|176750.6|796
1663720200000|2022-09-21 00:30:00|176945|176815|176878.5|176748.5|176946.6|176816.6|176808.4|176678.4|851
1663720500000|2022-09-21 00:35:00|176877.3|176747.3|176931.9|176801.9|176954.7|176807.5|176850.2|176720.2|835
1663720800000|2022-09-21 00:40:00|176931.5|176801.5|177041.8|176911.8|177090|176916.8|176918.5|176788.5|984
1663721100000|2022-09-21 00:45:00|177043.5|176913.5|177111|176981|177136.4|177006.4|177030|176859.4|832
1663721400000|2022-09-21 00:50:00|177107|176977|177210.4|177080.4|177326.8|177164.1|177082.7|176952.7|773
1663721700000|2022-09-21 00:55:00|177252|177122|177265.9|177135.9|177358.6|177220.1|177232.9|177056.1|951
1663722000000|2022-09-21 01:00:00|177262.6|177132.6|177264.7|177134.7|177272.5|177142.5|177239.7|177109.7|973
1663722300000|2022-09-21 01:05:00|177264.6|177134.6|177247.8|177117.8|177271.7|177141.7|177228.2|177098.2|897
1663722600000|2022-09-21 01:10:00|177247.5|177117.5|177256.2|177126.2|177357.8|177193.9|177233.3|177071.5|848
1663722900000|2022-09-21 01:15:00|177255.4|177125.4|177252.2|177122.2|177274.6|177144.6|177236.6|177106.6|832
1663723200000|2022-09-21 01:20:00|177252.4|177122.4|177312.3|177182.3|177340.4|177204.7|177240|177110|882
1663723500000|2022-09-21 01:25:00|177312.1|177182.1|177247.1|177117.1|177317|177187|177227.8|177077.6|962
1663723800000|2022-09-21 01:30:00|177242.2|177112.2|177254.1|177124.1|177282.1|177152.1|177235.8|177105.8|954
1663724100000|2022-09-21 01:35:00|177254.7|177124.7|177240.6|177110.6|177262.1|177132.1|177229.7|177099.7|956
1663724400000|2022-09-21 01:40:00|177242.1|177112.1|177112.1|176982.1|177250.2|177120.2|177109.3|176979.3|908
1663724700000|2022-09-21 01:45:00|177111.5|176981.5|177031.3|176901.3|177128.4|176998.4|177020.8|176890.8|856
1663725000000|2022-09-21 01:50:00|177028.1|176898.1|177101.9|176971.9|177139.3|176983.2|177028.1|176898.1|861
1663725300000|2022-09-21 01:55:00|177095.4|176965.4|177108.4|176978.4|177120.3|176990.3|177077.1|176947.1|757
1663725600000|2022-09-21 02:00:00|177111.3|176981.3|177121.2|176991.2|177167.4|177008.2|177088.5|176935.3|804
1663725900000|2022-09-21 02:05:00|177119.4|176989.4|176973.7|176843.7|177121.7|176991.7|176971.9|176841.9|860
1663726200000|2022-09-21 02:10:00|176974.3|176844.3|176869.6|176739.6|176982.9|176852.9|176822.9|176676.7|807
1663726500000|2022-09-21 02:15:00|176869.3|176739.3|176872.1|176742.1|176938.9|176771.6|176857.7|176698.7|856
1663726800000|2022-09-21 02:20:00|176869.6|176739.6|176869.1|176739.1|176939.6|176777.3|176850.3|176683.4|747
1663727100000|2022-09-21 02:25:00|176874.6|176744.6|176857.2|176727.2|176882.2|176752.2|176844.2|176714.2|722
1663727400000|2022-09-21 02:30:00|176857.6|176727.6|177042.3|176912.3|177100.4|176928.7|176857.4|176727.4|952
1663727700000|2022-09-21 02:35:00|177080.8|176879.2|177104.6|176974.6|177145.5|176980.7|177027|176850|853
1663728000000|2022-09-21 02:40:00|177106.9|176976.9|177082.7|176952.7|177133.7|176985.5|177078.4|176933.3|914
1663728300000|2022-09-21 02:45:00|177087.1|176957.1|177057.4|176927.4|177112.9|176982.9|177044.9|176895.3|735
1663728600000|2022-09-21 02:50:00|177055.8|176925.8|176948.3|176818.3|177061.8|176929.2|176930.5|176773.5|831
1663728900000|2022-09-21 02:55:00|176944.7|176814.7|176945.7|176815.7|177031.8|176834.3|176934|176761.6|805
1663729200000|2022-09-21 03:00:00|176945.5|176815.5|176949.4|176819.4|177006.6|176834.6|176931.4|176760.4|798
1663729500000|2022-09-21 03:05:00|176950.1|176820.1|176954.6|176824.6|176995.5|176835.9|176936.3|176772.8|844
1663729800000|2022-09-21 03:10:00|176955.4|176825.4|176972.8|176842.8|177001.6|176847.3|176941.2|176785.3|791
1663730100000|2022-09-21 03:15:00|176972.2|176842.2|177105.8|176975.8|177165.9|176990.3|176959.8|176785.6|781
1663730400000|2022-09-21 03:20:00|177107.6|176977.6|177104|176974|177174.9|177006.8|177094.8|176949.8|852
1663730700000|2022-09-21 03:25:00|177105|176975|177112.4|176982.4|177151|177001.2|177094.6|176944.2|534
1663731000000|2022-09-21 03:30:00|177112.9|176982.9|177161|177031|177164.4|177034.4|177100.4|176970.4|713
1663731300000|2022-09-21 03:35:00|177163|177033|177124.7|176994.7|177175.9|177045.9|177108.2|176978.2|807
1663731600000|2022-09-21 03:40:00|177123.8|176993.8|177116|176986|177134.8|177004.8|177108.7|176978.7|752
1663731900000|2022-09-21 03:45:00|177115.2|176985.2|177066.4|176936.4|177124.3|176994.3|177061.3|176931.3|671
1663732200000|2022-09-21 03:50:00|177065.7|176935.7|177071.1|176941.1|177086.9|176956.9|177056|176926|597
1663732500000|2022-09-21 03:55:00|177070.5|176940.5|177078.3|176948.3|177097.4|176967.4|177062|176932|679
1663732800000|2022-09-21 04:00:00|177079|176949|177071.8|176941.8|177095.7|176965.7|177066.9|176936.9|695
1663733100000|2022-09-21 04:05:00|177074.1|176944.1|177139.6|177009.6|177189.4|177033.3|177072.8|176942.8|649
1663733400000|2022-09-21 04:10:00|177139.7|177009.7|177124.5|176994.5|177150.8|177020.8|177108.6|176978.6|616
1663733700000|2022-09-21 04:15:00|177123.5|176993.5|177117.6|176987.6|177144.3|177014.3|177115.6|176985.6|552
1663734000000|2022-09-21 04:20:00|177118.2|176988.2|177122.9|176992.9|177131.7|177001.7|177110.6|176980.6|524
1663734300000|2022-09-21 04:25:00|177122.7|176992.7|177122.9|176992.9|177130.6|177000.6|177112|176982|495
1663734600000|2022-09-21 04:30:00|177125.8|176995.8|177330.3|177200.3|177374.7|177223.5|177116.2|176986.2|821
1663734900000|2022-09-21 04:35:00|177330.4|177200.4|177266.4|177136.4|177364.1|177234.1|177265.2|177135.2|707
1663735200000|2022-09-21 04:40:00|177269|177139|177189.4|177059.4|177276.2|177146.2|177179|177049|550
1663735500000|2022-09-21 04:45:00|177190.1|177060.1|177194|177064|177202.3|177072.3|177186.9|177056.9|365
1663735800000|2022-09-21 04:50:00|177194.4|177064.4|177271.2|177141.2|177275.7|177145.7|177192|177062|483
1663736100000|2022-09-21 04:55:00|177271.1|177141.1|177277.3|177147.3|177290.3|177160.3|177270.2|177140.2|492
1663736400000|2022-09-21 05:00:00|177277.4|177147.4|177272.7|177142.7|177283.2|177153.2|177267.2|177137.2|469
1663736700000|2022-09-21 05:05:00|177272.2|177142.2|177146.4|177016.4|177277.9|177147.9|177126.9|176996.9|798
1663737000000|2022-09-21 05:10:00|177144.2|177014.2|177216.9|177086.9|177317.8|177187.8|177128.5|176998.5|669
1663737300000|2022-09-21 05:15:00|177218.3|177088.3|177227.6|177097.6|177305.3|177175.3|177186.6|177056.6|727
1663737600000|2022-09-21 05:20:00|177230.4|177100.4|177230.2|177100.2|177258.5|177128.5|177224.2|177094.2|694
1663737900000|2022-09-21 05:25:00|177235.1|177105.1|177142.9|177012.9|177241.5|177111.5|177123.5|176970.2|759
1663738200000|2022-09-21 05:30:00|177147.4|177017.4|177027.4|176897.4|177161.5|177031.5|177013.5|176883.5|963
1663738500000|2022-09-21 05:35:00|177028.7|176898.7|177075.3|176945.3|177086.8|176956.8|177022.9|176892.9|840
1663738800000|2022-09-21 05:40:00|177075|176945|177022.3|176892.3|177083.6|176953.6|176974.6|176844.6|510
1663739100000|2022-09-21 05:45:00|177022.7|176892.7|177017.2|176887.2|177027.2|176897.2|177002.6|176872.6|811
1663739400000|2022-09-21 05:50:00|177018.6|176888.6|176983.7|176853.7|177026.3|176896.3|176935.8|176805.8|843
1663739700000|2022-09-21 05:55:00|176981|176851|177304|177174|177325|177183|176959.3|176796.9|860
1663740000000|2022-09-21 06:00:00|177316.5|177165.3|177401.5|177241.6|177716.9|177576.8|177290.1|177136.2|1085
1663740300000|2022-09-21 06:05:00|177404.2|177250.7|177199.7|177069.7|177553|177384.2|177191.9|177050.6|1087
1663740600000|2022-09-21 06:10:00|177202.8|177072.8|177399.9|177269.9|177420.7|177290.7|177167.1|177010.9|1022
1663740900000|2022-09-21 06:15:00|177398.3|177268.3|177435.2|177305.2|177558.7|177428.7|177315.6|177185.6|936
1663741200000|2022-09-21 06:20:00|177440.1|177310.1|177452.7|177322.7|177456.3|177326.3|177286.3|177156.3|943
1663741500000|2022-09-21 06:25:00|177447.8|177317.8|177437.3|177307.3|177553|177423|177410.1|177280.1|879
1663741800000|2022-09-21 06:30:00|177439.5|177309.5|177676.9|177546.9|177791.3|177661.3|177406.3|177276.3|886
1663742100000|2022-09-21 06:35:00|177677.2|177547.2|177786.7|177656.7|177792.2|177662.2|177546.6|177408.3|1039
1663742400000|2022-09-21 06:40:00|177786.9|177656.9|177665|177502|177964|177857|177565.1|177435.1|1029
1663742700000|2022-09-21 06:45:00|177667.6|177537.6|177752.7|177622.7|177908.7|177778.7|177613.2|177461.1|1018
1663743000000|2022-09-21 06:50:00|177755.9|177625.9|177752.9|177622.9|177842.1|177712.1|177702.5|177572.5|946
1663743300000|2022-09-21 06:55:00|177749.9|177619.9|177824.3|177694.3|177852.6|177722.6|177696.8|177559.8|750
1663743600000|2022-09-21 07:00:00|177812.6|177656.7|177633.4|177503.4|177852.6|177700|177603|177494|963
1663743900000|2022-09-21 07:05:00|177633.2|177503.2|177632.5|177502.5|177679.9|177549.9|177619.6|177489.6|744
1663744200000|2022-09-21 07:10:00|177634.2|177504.2|177424.8|177294.8|177640.7|177510.7|177382.3|177252.3|789
1663744500000|2022-09-21 07:15:00|177420.3|177290.3|177431.1|177301.1|177457.6|177327.6|177246.7|177116.7|874
1663744800000|2022-09-21 07:20:00|177442.7|177312.7|177501.8|177371.8|177587.3|177457.3|177406.2|177289.7|701
1663745100000|2022-09-21 07:25:00|177520.8|177390.8|177401.1|177271.1|177533.8|177403.8|177310|177180|825
1663745400000|2022-09-21 07:30:00|177390.5|177260.5|177434.1|177304.1|177462.3|177332.3|177379.5|177249.5|965
1663745700000|2022-09-21 07:35:00|177433.1|177303.1|177477|177347|177515.1|177385.1|177425.8|177295.8|955
1663746000000|2022-09-21 07:40:00|177470.4|177340.4|177515.5|177385.5|177587.8|177457.8|177463.5|177333.5|857
1663746300000|2022-09-21 07:45:00|177521.4|177391.4|177461.8|177331.8|177574.3|177444.3|177455.6|177325.6|836
1663746600000|2022-09-21 07:50:00|177461.7|177331.7|177478.5|177348.5|177524|177394|177452.3|177322.3|692
1663746900000|2022-09-21 07:55:00|177499.5|177369.5|177449|177184|177559.5|177419.9|177386.4|177130|839
1663747200000|2022-09-21 08:00:00|177473.7|177131.7|177489.9|177359.9|177547.4|177417.4|177365.8|177088.9|1018
1663747500000|2022-09-21 08:05:00|177504.5|177374.5|177349.9|177219.9|177536|177411|177234.6|177120.3|808
1663747800000|2022-09-21 08:10:00|177349.7|177219.7|177327.2|177197.2|177393.7|177263.7|177235.4|177105.4|801
1663748100000|2022-09-21 08:15:00|177326.4|177196.4|177333.8|177203.8|177361.4|177231.4|177234.6|177104.6|706
1663748400000|2022-09-21 08:20:00|177333.6|177203.6|177225.6|177135.6|177335.3|177212.5|177204.9|177086|713
1663748700000|2022-09-21 08:25:00|177217.3|177127.3|177312.5|177182.5|177347.6|177217.6|177153.4|177023.4|659
1663749000000|2022-09-21 08:30:00|177304.7|177174.7|177278.2|177148.2|177357|177227|177216.6|177097.3|656
1663749300000|2022-09-21 08:35:00|177281.9|177151.9|177264|177134|177310.8|177180.8|177242.7|177112.7|618
1663749600000|2022-09-21 08:40:00|177263.9|177133.9|177286.6|177156.6|177323.4|177193.4|177226.6|177113.5|855
1663749900000|2022-09-21 08:45:00|177288.5|177158.5|177271.6|177141.6|177314.7|177193|177249.2|177138.5|522
1663750200000|2022-09-21 08:50:00|177271.8|177141.8|177265.1|177175.1|177320.5|177190.5|177245.8|177115.8|602
1663750500000|2022-09-21 08:55:00|177273.7|177183.7|177359|177229|177399.7|177269.7|177251.5|177137.5|719
1663750800000|2022-09-21 09:00:00|177367|177237|177307.6|177177.6|177412.9|177300.5|177296.5|177166.5|689
1663751100000|2022-09-21 09:05:00|177317.9|177187.9|177240.4|177110.4|177345|177239.4|177209|177092|563
1663751400000|2022-09-21 09:10:00|177234|177104|177251|177121|177281|177181.6|177208.5|177097.4|518
1663751700000|2022-09-21 09:15:00|177249.9|177119.9|177229.8|177139.8|177273.5|177183.5|177211|177098|574
1663752000000|2022-09-21 09:20:00|177244.7|177114.7|177227.2|177137.2|177300.7|177193.1|177178|177077|501
1663752300000|2022-09-21 09:25:00|177222.3|177132.3|177199.2|177109.2|177249.1|177146.7|177161.6|177044|718
1663752600000|2022-09-21 09:30:00|177218.6|177088.6|177204.9|177114.9|177301.6|177171.6|177191.6|177068.5|477
1663752900000|2022-09-21 09:35:00|177200.7|177110.7|177060.8|176930.8|177249|177129.3|177007.1|176887.8|703
1663753200000|2022-09-21 09:40:00|177059.7|176929.7|176769|176679|177066.6|176962.1|176740.9|176650.9|906
1663753500000|2022-09-21 09:45:00|176772.7|176682.7|176740.7|176650.7|176826.4|176736.4|176701.4|176611.4|770
1663753800000|2022-09-21 09:50:00|176740.8|176650.8|176731.9|176641.9|176746|176656|176713.5|176623.5|435
1663754100000|2022-09-21 09:55:00|176732.1|176642.1|176796.8|176706.8|176890.2|176800.2|176732.1|176642.1|764
1663754400000|2022-09-21 10:00:00|176796.2|176706.2|176710.2|176620.2|176808.5|176718.5|176690.7|176600.7|591
1663754700000|2022-09-21 10:05:00|176709.5|176619.5|176730|176640|176741.1|176651.1|176701.8|176611.8|387
1663755000000|2022-09-21 10:10:00|176730.9|176640.9|176786.6|176696.6|176834.9|176744.9|176730.6|176640.6|519
1663755300000|2022-09-21 10:15:00|176786.2|176696.2|176771.4|176681.4|176790.8|176700.8|176689.1|176599.1|798
1663755600000|2022-09-21 10:20:00|176771.5|176681.5|176761.7|176671.7|176843.6|176753.6|176751.8|176661.8|716
1663755900000|2022-09-21 10:25:00|176758.8|176668.8|176695|176605|176763.7|176673.7|176674.5|176584.5|647
1663756200000|2022-09-21 10:30:00|176695.4|176605.4|176855|176765|176855.3|176765.3|176693.1|176603.1|702
1663756500000|2022-09-21 10:35:00|176852.9|176762.9|176942.3|176852.3|176985.9|176895.9|176843.5|176753.5|946
1663756800000|2022-09-21 10:40:00|176941|176851|176862.6|176772.6|176944|176854|176857.8|176767.8|831
1663757100000|2022-09-21 10:45:00|176862.5|176772.5|176880.7|176790.7|176936.6|176846.6|176835.7|176745.7|795
1663757400000|2022-09-21 10:50:00|176882.9|176792.9|176730.5|176640.5|176886.7|176796.7|176698.4|176608.4|869
1663757700000|2022-09-21 10:55:00|176733.9|176643.9|176733.4|176643.4|176753.5|176663.5|176678.8|176588.8|1001
1663758000000|2022-09-21 11:00:00|176732.5|176642.5|176773.3|176683.3|176786.8|176696.8|176716.5|176626.5|879
1663758300000|2022-09-21 11:05:00|176772.6|176682.6|176672.4|176582.4|176779.6|176689.6|176658.1|176568.1|941
1663758600000|2022-09-21 11:10:00|176673.7|176583.7|176707.7|176617.7|176723.3|176633.3|176663.2|176573.2|818
1663758900000|2022-09-21 11:15:00|176708.3|176618.3|176699.6|176609.6|176725.2|176635.2|176682.8|176592.8|749
1663759200000|2022-09-21 11:20:00|176697.7|176607.7|176726.1|176636.1|176740|176650|176681.9|176591.9|713
1663759500000|2022-09-21 11:25:00|176728|176638|176651.3|176561.3|176729|176639|176572.2|176482.2|821
1663759800000|2022-09-21 11:30:00|176649.6|176559.6|176626.9|176536.9|176716.7|176626.7|176618.3|176528.3|1064
1663760100000|2022-09-21 11:35:00|176627.5|176537.5|176415.2|176325.2|176629.4|176539.4|176386.6|176296.6|828
1663760400000|2022-09-21 11:40:00|176416.6|176326.6|176398.4|176308.4|176461.8|176371.8|176389.3|176299.3|990
1663760700000|2022-09-21 11:45:00|176399.1|176309.1|176357.6|176267.6|176440.6|176350.6|176347.9|176257.9|860
1663761000000|2022-09-21 11:50:00|176356.4|176266.4|176442.2|176352.2|176509.1|176419.1|176354.2|176264.2|801
1663761300000|2022-09-21 11:55:00|176442.8|176352.8|176688|176598|176690.5|176600.5|176438.8|176348.8|858
1663761600000|2022-09-21 12:00:00|176689.7|176599.7|176520|176430|176691.5|176601.5|176399.8|176309.8|968
1663761900000|2022-09-21 12:05:00|176518.9|176428.9|176619.1|176529.1|176635.6|176545.6|176518.9|176428.9|828
1663762200000|2022-09-21 12:10:00|176619.4|176529.4|176560.8|176470.8|176638.1|176548.1|176512.9|176422.9|769
1663762500000|2022-09-21 12:15:00|176549.4|176459.4|176527.1|176437.1|176573|176483|176527.1|176437.1|768
1663762800000|2022-09-21 12:20:00|176521.7|176431.7|176540.8|176450.8|176655.2|176565.2|176453.5|176363.5|985
1663763100000|2022-09-21 12:25:00|176541|176451|176530.8|176440.8|176627.2|176537.2|176518.6|176428.6|1011
1663763400000|2022-09-21 12:30:00|176530.7|176440.7|176481.2|176391.2|176559.8|176469.8|176437.6|176347.6|1063
1663763700000|2022-09-21 12:35:00|176481.8|176391.8|176505|176415|176603.4|176513.4|176449.2|176359.2|921
1663764000000|2022-09-21 12:40:00|176509.4|176419.4|176582.2|176492.2|176599.2|176509.2|176474.3|176384.3|999
1663764300000|2022-09-21 12:45:00|176581.4|176491.4|176574.5|176484.5|176671.9|176581.9|176547.8|176457.8|969
1663764600000|2022-09-21 12:50:00|176570.7|176480.7|176568.7|176478.7|176588.5|176498.5|176473.6|176383.6|990
1663764900000|2022-09-21 12:55:00|176581.5|176491.5|176740.4|176650.4|176746.2|176656.2|176568.7|176478.7|1093
1663765200000|2022-09-21 13:00:00|176741.7|176651.7|176797.5|176707.5|176831.8|176741.8|176606.3|176491.2|1060
1663765500000|2022-09-21 13:05:00|176804.7|176714.7|176858.7|176768.7|176913.6|176823.6|176773.4|176668.2|1055
1663765800000|2022-09-21 13:10:00|176859.5|176769.5|176774.4|176684.4|176896.7|176806.7|176755.2|176665.2|970
1663766100000|2022-09-21 13:15:00|176774.7|176684.7|176747.5|176657.5|176810|176720|176715.4|176625.4|761
1663766400000|2022-09-21 13:20:00|176745.8|176655.8|176607|176517|176752.3|176662.3|176576.6|176486.6|854
1663766700000|2022-09-21 13:25:00|176598.3|176508.3|176773.4|176683.4|176809.4|176719.4|176519.2|176429.2|855
1663767000000|2022-09-21 13:30:00|176757.8|176667.8|176857.9|176767.9|176973.6|176883.6|176756.3|176666.3|893
1663767300000|2022-09-21 13:35:00|176858.5|176768.5|176786.3|176696.3|176890.9|176800.9|176729.5|176639.5|901
1663767600000|2022-09-21 13:40:00|176786.1|176696.1|176824.2|176734.2|176845.9|176755.9|176649.5|176559.5|934
1663767900000|2022-09-21 13:45:00|176824.6|176734.6|176712.2|176622.2|176912.1|176822.1|176659.7|176569.7|1059
1663768200000|2022-09-21 13:50:00|176712.8|176622.8|176946.7|176856.7|176975.5|176885.5|176711.4|176621.4|971
1663768500000|2022-09-21 13:55:00|176946.1|176856.1|176938.6|176808.6|177003.7|176913.7|176889.5|176799.5|944
1663768800000|2022-09-21 14:00:00|176940.1|176810.1|176749|176659|176940.1|176820.5|176737.1|176647.1|892
1663769100000|2022-09-21 14:05:00|176747.8|176657.8|176594.1|176504.1|176848.7|176758.7|176580|176490|972
1663769400000|2022-09-21 14:10:00|176595|176505|176563.7|176473.7|176646.2|176556.2|176518|176428|924
1663769700000|2022-09-21 14:15:00|176564.1|176474.1|176629.5|176539.5|176710.6|176620.6|176534|176444|885
1663770000000|2022-09-21 14:20:00|176628.4|176538.4|176749.8|176659.8|176766.4|176676.4|176557.5|176467.5|939
1663770300000|2022-09-21 14:25:00|176751.6|176661.6|176737.6|176647.6|176822.3|176732.3|176703.6|176613.6|982
1663770600000|2022-09-21 14:30:00|176738.5|176648.5|176780.7|176690.7|176831.4|176741.4|176722.5|176632.5|914
1663770900000|2022-09-21 14:35:00|176781.3|176691.3|176866.6|176776.6|176953.1|176863.1|176715.9|176625.9|920
1663771200000|2022-09-21 14:40:00|176866.8|176776.8|176980.3|176890.3|177020.1|176930.1|176866.8|176776.8|943
1663771500000|2022-09-21 14:45:00|176983.5|176893.5|177082.9|176992.9|177168.8|177078.8|176960.9|176870.9|848
1663771800000|2022-09-21 14:50:00|177083.5|176993.5|177157.2|177067.2|177213.1|177123.1|177026.2|176936.2|855
1663772100000|2022-09-21 14:55:00|177144.6|177054.6|177453.1|177363.1|177486.4|177396.4|177137.9|177047.9|976
1663772400000|2022-09-21 15:00:00|177452.5|177362.5|177463.5|177373.5|177503.2|177413.2|177414.2|177324.2|861
1663772700000|2022-09-21 15:05:00|177462|177372|177296.8|177206.8|177464.6|177374.6|177254.1|177164.1|823
1663773000000|2022-09-21 15:10:00|177296.4|177206.4|177267.9|177177.9|177325.5|177235.5|177252.5|177162.5|697
1663773300000|2022-09-21 15:15:00|177265.4|177175.4|177263.8|177173.8|177358.4|177268.4|177219|177129|884
1663773600000|2022-09-21 15:20:00|177261.1|177171.1|177218.9|177128.9|177274.6|177172|177132.4|177042.4|705
1663773900000|2022-09-21 15:25:00|177217.7|177127.7|177246.3|177156.3|177278|177188|177147.6|177057.6|651
1663774200000|2022-09-21 15:30:00|177244.6|177154.6|177188.2|177098.2|177247.7|177157.7|177049.3|176959.3|680
1663774500000|2022-09-21 15:35:00|177179.2|177089.2|177035.4|176945.4|177193.1|177103.1|177023|176933|634
1663774800000|2022-09-21 15:40:00|177034.5|176944.5|176920.4|176830.4|177062.2|176964.9|176917.5|176814.1|814
1663775100000|2022-09-21 15:45:00|176919.6|176829.6|176904.8|176814.8|176968.4|176878.4|176890.3|176800.3|810
1663775400000|2022-09-21 15:50:00|176905.9|176815.9|177023.8|176933.8|177030.2|176940.2|176904.7|176814.7|640
1663775700000|2022-09-21 15:55:00|177024.6|176934.6|176966.4|176876.4|177050.4|176960.4|176921.1|176826.1|487
1663776000000|2022-09-21 16:00:00|176962.3|176872.3|176962.7|176872.7|177059.4|176937|176917.6|176827.6|644
1663776300000|2022-09-21 16:05:00|176962.9|176872.9|176936.8|176846.8|176970.2|176880.2|176908.5|176818.5|777
1663776600000|2022-09-21 16:10:00|176937|176847|176938.6|176848.6|176947.4|176857.4|176928.6|176838.6|693
1663776900000|2022-09-21 16:15:00|176941.7|176851.7|176838.9|176748.9|177046.5|176922.5|176808.6|176699.9|799
1663777200000|2022-09-21 16:20:00|176839.1|176749.1|176847.9|176757.9|176885.2|176795.2|176809.8|176719.8|781
1663777500000|2022-09-21 16:25:00|176846.5|176756.5|176838.1|176748.1|176907.7|176796.7|176836.3|176735.7|720
1663777800000|2022-09-21 16:30:00|176836.4|176746.4|176812.2|176722.2|176895.9|176805.9|176811.9|176721.9|660
1663778100000|2022-09-21 16:35:00|176814.9|176724.9|176732.5|176642.5|176834.2|176732.2|176691.8|176601.8|557
1663778400000|2022-09-21 16:40:00|176731.8|176641.8|176797.8|176707.8|176836.3|176718.3|176678|176588|651
1663778700000|2022-09-21 16:45:00|176800.7|176710.7|176827.8|176737.8|176924.5|176809.5|176762.6|176671.3|763
1663779000000|2022-09-21 16:50:00|176829.4|176739.4|176984.3|176854.3|177002.5|176872.5|176801.2|176711.2|919
1663779300000|2022-09-21 16:55:00|176980.5|176850.5|177029.7|176939.7|177097.8|176980.6|176949.3|176847.2|585
1663779600000|2022-09-21 17:00:00|177030.3|176940.3|177064|176934|177104.4|176987.2|176971.2|176863|814
1663779900000|2022-09-21 17:05:00|177064.1|176934.1|176968.5|176878.5|177069.4|176955.8|176948.8|176858.8|587
1663780200000|2022-09-21 17:10:00|176968.6|176878.6|176997.3|176907.3|176997.3|176907.3|176920.7|176817.8|590
1663780500000|2022-09-21 17:15:00|176999.1|176909.1|176992.5|176902.5|177032|176930|176984.5|176882.9|736
1663780800000|2022-09-21 17:20:00|176991.7|176901.7|176846.2|176756.2|176995.2|176905.2|176844.6|176754.6|678
1663781100000|2022-09-21 17:25:00|176845.5|176755.5|176867.1|176777.1|176885.5|176786.4|176839.4|176735.1|698
1663781400000|2022-09-21 17:30:00|176866.2|176776.2|176962.9|176872.9|176988.1|176875|176856.5|176766.5|648
1663781700000|2022-09-21 17:35:00|176962|176872|176985.5|176895.5|177033.9|176935.7|176951.4|176861.4|621
1663782000000|2022-09-21 17:40:00|176987.4|176897.4|176857.8|176767.8|177004.8|176909.1|176848.5|176758.5|717
1663782300000|2022-09-21 17:45:00|176868.4|176778.4|176664.6|176534.6|176869.1|176778.4|176651.1|176531.3|785
1663782600000|2022-09-21 17:50:00|176659.3|176529.3|176656.6|176526.6|176692.1|176555.3|176514.9|176384.9|824
1663782900000|2022-09-21 17:55:00|176658.3|176528.3|176795|176453|176872.8|176609.8|176587.9|176367.5|732
1663783200000|2022-09-21 18:00:00|177019.5|176677.5|177598|177256|177955.8|177613.8|176797.3|176455.3|973
1663783500000|2022-09-21 18:05:00|177589.5|177247.5|177582.4|177430.5|177810|177643.5|177552.9|177241|1108
1663783800000|2022-09-21 18:10:00|177585.4|177432|177853|177723|177871.2|177741.2|177554.8|177403|1111
1663784100000|2022-09-21 18:15:00|177860.3|177730.3|177550.5|177420.5|177875|177745|177445.5|177315.5|1167
1663784400000|2022-09-21 18:20:00|177514.7|177384.7|177444.6|177314.6|177617.1|177487.1|177363.8|177233.8|1138
1663784700000|2022-09-21 18:25:00|177447|177317|177436.5|177306.5|177573.9|177443.9|177143.7|177013.7|1149
1663785000000|2022-09-21 18:30:00|177438.9|177308.9|176550.1|176420.1|177753.7|177623.7|176480.2|176350.2|1168
1663785300000|2022-09-21 18:35:00|176549.1|176419.1|176830.8|176700.8|177169.5|176930.9|176255.1|176125.1|1177
1663785600000|2022-09-21 18:40:00|176826.4|176696.4|176359.9|176198.8|176839.8|176707.2|176299.6|176114|1168
1663785900000|2022-09-21 18:45:00|176356.4|176201.1|176424.6|176161.7|176559.5|176278.9|176080.1|175893.2|1114
1663786200000|2022-09-21 18:50:00|176419.9|176168.2|175803.7|175572|176678|176396.9|175767.2|175512|1147
1663786500000|2022-09-21 18:55:00|175805.2|175567.7|175696.2|175566.2|175908.4|175713.3|175474.3|175272.8|1086
1663786800000|2022-09-21 19:00:00|175689.3|175559.3|176010.4|175835.3|176070.9|175939.3|175651.3|175521.3|1158
1663787100000|2022-09-21 19:05:00|176002.7|175830|176268.4|176045|176275.2|176056.5|175912.7|175740.9|1135
1663787400000|2022-09-21 19:10:00|176242.1|176041.1|176054|175864.9|176497.9|176354.1|176054|175864.9|1115
1663787700000|2022-09-21 19:15:00|176042.8|175863.6|176377.5|176203.7|176448.6|176288.6|175927.1|175711.2|1142
1663788000000|2022-09-21 19:20:00|176402.9|176182|176448.7|176318.7|176715.2|176579.9|176402.9|176182|1097
1663788300000|2022-09-21 19:25:00|176455.5|176281.6|176808.2|176678.2|176912.5|176764.1|176453.3|176281.6|1134
1663788600000|2022-09-21 19:30:00|176804.6|176674.6|176706.4|176576.4|176935.8|176805.8|176677.2|176536|1030
1663788900000|2022-09-21 19:35:00|176706.6|176576.6|177060.9|176930.9|177062.9|176932.9|176691.9|176561.9|1030
1663789200000|2022-09-21 19:40:00|177061.6|176931.6|177169.9|177039.9|177194.8|177064.8|176868.6|176738.6|1007
1663789500000|2022-09-21 19:45:00|177164.3|177034.3|177336.1|177206.1|177435.6|177305.6|177164.3|177034.3|1128
1663789800000|2022-09-21 19:50:00|177333.5|177203.5|177334.4|177204.4|177400.1|177270.1|177298|177168|1094
1663790100000|2022-09-21 19:55:00|177336.6|177206.6|177442.8|177312.8|177494.5|177364.5|177336.6|177206.6|1032
1663790400000|2022-09-21 20:00:00|177455.3|177325.3|177453.5|177363.5|177503.4|177373.4|177396.2|177287.8|932
1663790700000|2022-09-21 20:05:00|177453.6|177363.6|177338.6|177208.6|177467.8|177364.7|177308.4|177205.8|740
1663791000000|2022-09-21 20:10:00|177336.3|177206.3|177353.9|177223.9|177388.7|177258.7|177311|177200|642
1663791300000|2022-09-21 20:15:00|177352.8|177222.8|177365|177235|177379.1|177249.1|177343.5|177213.5|593
1663791600000|2022-09-21 20:20:00|177363.5|177233.5|177371|177281|177393.7|177288.6|177346.7|177228.2|529
1663791900000|2022-09-21 20:25:00|177371.9|177281.9|177424.4|177294.4|177427.4|177317.9|177370.6|177257.4|829
1663792200000|2022-09-21 20:30:00|177422.8|177292.8|177431.1|177301.1|177435.7|177305.7|177400|177270|408
1663792500000|2022-09-21 20:35:00|177435.7|177305.7|177489.8|177359.8|177496.8|177366.8|177425|177295|394
1663792800000|2022-09-21 20:40:00|177486|177356|177503.7|177373.7|177519.5|177389.5|177465.6|177343|294
1663793100000|2022-09-21 20:45:00|177505.8|177375.8|177427.8|177297.8|177536.5|177391.5|177412.2|177282.2|455
1663793400000|2022-09-21 20:50:00|177425.7|177295.7|177479.4|177349.4|177560.3|177361.7|177413.5|177251.9|209
1663793700000|2022-09-21 20:55:00|177537.8|177336.5|177534.4|177286.4|177583.3|177354.8|177438.1|177240.4|181
1663794000000|2022-09-21 21:00:00|177564.7|177244.8|177469.3|177127.3|177584.5|177274.8|177469.3|177127.3|18
1663794300000|2022-09-21 21:05:00|177167.4|176825.4|177393.6|177051.6|177465.4|177123.4|177167.2|176825.2|165
1663794600000|2022-09-21 21:10:00|177494.7|177152.7|177436.9|177094.9|177514.2|177172.2|177274.6|176932.6|92
1663794900000|2022-09-21 21:15:00|177382.6|177040.6|177366|177024|177510.6|177168.6|177264.9|176922.9|189
1663795200000|2022-09-21 21:20:00|177366.1|177024.1|177335.9|176993.9|177510.3|177168.3|177334.8|176992.8|100
1663795500000|2022-09-21 21:25:00|177347.2|177005.2|177428.3|177086.3|177513|177171|177305.3|176963.3|131
1663795800000|2022-09-21 21:30:00|177431.6|177089.6|177357.5|177015.5|177539.4|177197.4|177243.8|176901.8|170
1663796100000|2022-09-21 21:35:00|177402.9|177060.9|177375|177033|177506.5|177164.5|177257.9|176915.9|181
1663796400000|2022-09-21 21:40:00|177498.3|177156.3|177373.6|177031.6|177516.2|177174.2|177283.3|176941.3|129
1663796700000|2022-09-21 21:45:00|177312.1|176970.1|177481.9|177139.9|177496.7|177154.7|177206.5|176864.5|326
1663797000000|2022-09-21 21:50:00|177482.9|177140.9|177451.5|177109.5|177542.8|177200.8|177298.4|176956.4|210
1663797300000|2022-09-21 21:55:00|177451.2|177109.2|177427.5|177085.5|177541.2|177199.2|177251.2|176909.2|202
1663797600000|2022-09-21 22:00:00|177348.6|177006.6|177296.2|176954.2|177523.9|177181.9|177225.8|176883.8|450
1663797900000|2022-09-21 22:05:00|177294.3|176952.3|177332.9|176990.9|177475.3|177133.3|177256.2|176914.2|334
1663798200000|2022-09-21 22:10:00|177331.8|176989.8|177332.2|176990.2|177427.3|177085.3|177325|176983|188
1663798500000|2022-09-21 22:15:00|177333.5|176991.5|177328.9|176986.9|177384.2|177042.2|177302.1|176960.1|274
1663798800000|2022-09-21 22:20:00|177325.9|176983.9|177319.8|176977.8|177355.5|177013.5|177301.5|176959.5|283
1663799100000|2022-09-21 22:25:00|177318.7|176976.7|177331|176989|177351.9|177009.9|177299.5|176957.5|318
1663799400000|2022-09-21 22:30:00|177331.6|176989.6|177335.8|176993.8|177499.7|177157.7|177298.5|176956.5|338
1663799700000|2022-09-21 22:35:00|177392.2|177050.2|177419.8|177077.8|177460.2|177118.2|177326.8|176984.8|192
1663800000000|2022-09-21 22:40:00|177389|177047|177332.7|176990.7|177454.5|177112.5|177326.2|176984.2|172
1663800300000|2022-09-21 22:45:00|177336.7|176994.7|177348.2|177006.2|177413.3|177071.3|177328.4|176986.4|230
1663800600000|2022-09-21 22:50:00|177346.2|177004.2|177345.2|177003.2|177380.6|177038.6|177329.4|176987.4|265
1663800900000|2022-09-21 22:55:00|177345.6|177003.6|177333.5|176991.5|177367.3|177025.3|177325.4|176983.4|251
1663801200000|2022-09-21 23:00:00|177327.6|176985.6|177335|176993|177423.2|177081.2|177314|176972|300
1663801500000|2022-09-21 23:05:00|177328.6|176986.6|177342.7|177000.7|177377.2|177035.2|177314.6|176972.6|222
1663801800000|2022-09-21 23:10:00|177344.1|177002.1|177395.3|177053.3|177401.9|177059.9|177324.6|176982.6|303
1663802100000|2022-09-21 23:15:00|177393.9|177051.9|177402.8|177060.8|177456.2|177114.2|177379.8|177037.8|326
1663802400000|2022-09-21 23:20:00|177385.1|177043.1|177418.6|177076.6|177495.7|177153.7|177381.3|177039.3|289
1663802700000|2022-09-21 23:25:00|177431.3|177089.3|177461.3|177119.3|177485.7|177143.7|177387.5|177045.5|302
1663803000000|2022-09-21 23:30:00|177474.1|177132.1|177466.5|177124.5|177510.3|177168.3|177415.9|177073.9|355
1663803300000|2022-09-21 23:35:00|177470.9|177128.9|177653.6|177311.6|177718.1|177376.1|177442.4|177100.4|232
1663803600000|2022-09-21 23:40:00|177673.8|177331.8|177619|177277|177698.6|177356.6|177614.5|177272.5|247
1663803900000|2022-09-21 23:45:00|177663.7|177321.7|177581.4|177239.4|177663.7|177321.7|177527.8|177185.8|254
1663804200000|2022-09-21 23:50:00|177562.9|177220.9|177579.2|177237.2|177621.4|177279.4|177512.8|177170.8|249
1663804500000|2022-09-21 23:55:00|177574.8|177232.8|177749.5|177407.5|177820.6|177495.2|177548.5|177206.5|371
1663804800000|2022-09-22 00:00:00|177599.7|177257.7|177666.4|177324.4|177716.8|177374.8|177432|177202.3|400
1663805100000|2022-09-22 00:05:00|177631.9|177289.9|177582.1|177240.1|177676.9|177334.9|177522.3|177180.3|306
1663805400000|2022-09-22 00:10:00|177587.3|177245.3|177877.5|177535.5|177877.5|177593.5|177556.9|177214.9|617
1663805700000|2022-09-22 00:15:00|177863.5|177521.5|177867.5|177587|177923|177674.5|177761.2|177496.1|782
1663806000000|2022-09-22 00:20:00|177871.2|177584|177869.4|177584.2|177951.3|177632|177808.3|177524.8|469
1663806300000|2022-09-22 00:25:00|177874.3|177577.2|177860.2|177582.3|177925.5|177633.4|177807.7|177517.8|568
1663806600000|2022-09-22 00:30:00|177861.4|177586.5|177869.3|177585.3|177912.2|177682|177812|177513.9|562
1663806900000|2022-09-22 00:35:00|177862.2|177584.7|177889.4|177549.7|177917.9|177675.4|177747|177507|453
1663807200000|2022-09-22 00:40:00|177877.2|177593.1|177868.7|177580.9|177946.5|177688|177765.6|177496.5|594
1663807500000|2022-09-22 00:45:00|177867.6|177572.5|177829.2|177589.5|177913.4|177609.6|177800.8|177497.3|532
1663807800000|2022-09-22 00:50:00|177886.3|177558.2|177850.7|177597.9|177947.3|177700.5|177769.3|177470.1|622
1663808100000|2022-09-22 00:55:00|177843.3|177603.2|178024.6|177777.5|178073|177858.5|177798.1|177547|380
1663808400000|2022-09-22 01:00:00|178036.2|177769.8|178016.8|177799.3|178060.4|177859.9|177955.1|177713.3|426
1663808700000|2022-09-22 01:05:00|178013.3|177805.8|178018.7|177809.5|178034.9|177856.6|177962.5|177783.9|487
1663809000000|2022-09-22 01:10:00|177980.6|177850.6|178071.9|177798|178089.7|177880.9|177976.3|177771.9|568
1663809300000|2022-09-22 01:15:00|178054.9|177809.4|178045.2|177811.2|178152.9|177913|177983|177710.7|543
1663809600000|2022-09-22 01:20:00|178050.4|177814.1|178024.4|177894.4|178099.5|177925.9|177993.4|177777.2|551
1663809900000|2022-09-22 01:25:00|178030.5|177900.5|178003.9|177873.9|178107.8|177917.4|177982.6|177763.2|588
1663810200000|2022-09-22 01:30:00|178011.8|177881.8|177994|177864|178064.4|177884.6|177934.2|177657.8|384
1663810500000|2022-09-22 01:35:00|177999.6|177869.6|178054.6|177843.3|178059.4|177908.8|177972.9|177742.3|354
1663810800000|2022-09-22 01:40:00|178007.8|177877.8|178033.8|177903.8|178047.3|177924.6|177998.4|177760.8|367
1663811100000|2022-09-22 01:45:00|178030.3|177900.3|178022.2|177892.2|178043|177921.3|177986.7|177856.7|311
1663811400000|2022-09-22 01:50:00|178023|177893|178019|177889|178028.5|177898.5|177987|177808.5|337
1663811700000|2022-09-22 01:55:00|178018.2|177888.2|177964|177834|178035.6|177891|177944.9|177736.1|377
1663812000000|2022-09-22 02:00:00|178018.4|177810|178004.8|177874.8|178031.6|177884.5|177954.8|177753.7|360
1663812300000|2022-09-22 02:05:00|178000.9|177870.9|178003.3|177873.3|178013.4|177889.8|177964.6|177778.8|300
1663812600000|2022-09-22 02:10:00|178002.9|177872.9|177960.7|177830.7|178019.9|177883.1|177939.6|177739.8|365
1663812900000|2022-09-22 02:15:00|177960.4|177830.4|177951.6|177821.6|178017.4|177851.6|177926.5|177722.5|342
1663813200000|2022-09-22 02:20:00|178003.6|177796.8|177996|177756.3|178038.9|177908.9|177931.9|177691.5|388
1663813500000|2022-09-22 02:25:00|177997|177769.4|178013.2|177745.8|178051.4|177854.5|177950.2|177656.8|312
1663813800000|2022-09-22 02:30:00|178013|177755.7|178007.5|177712.5|178045.1|177847.2|177943.3|177649|463
1663814100000|2022-09-22 02:35:00|178019.9|177677.9|177969.8|177727|178025.8|177821.8|177896.9|177663.3|475
1663814400000|2022-09-22 02:40:00|177975.6|177737.2|177942.8|177686.2|178031.8|177816.1|177878.8|177591.7|550
1663814700000|2022-09-22 02:45:00|177947.3|177685.9|177945.1|177667.8|178027.7|177720|177831.9|177489.9|694
1663815000000|2022-09-22 02:50:00|177948.5|177663.3|177972.1|177756.2|178037.6|177759|177857.2|177575.1|694
1663815300000|2022-09-22 02:55:00|177968.1|177757.3|177962.6|177699.4|178096|177765|177878.7|177586.3|854
1663815600000|2022-09-22 03:00:00|177980|177683.8|177939.4|177652.2|178076.8|177749.1|177874.5|177544.7|913
1663815900000|2022-09-22 03:05:00|177971.4|177706.8|177877.4|177747.4|178037|177769.5|177871|177541.4|792
1663816200000|2022-09-22 03:10:00|177889.1|177736.7|177917.4|177787.4|178005|177794|177872|177609.1|509
1663816500000|2022-09-22 03:15:00|177916.5|177786.5|177970.3|177741.2|178017|177853.7|177895|177621.6|704
1663816800000|2022-09-22 03:20:00|177954.5|177824.5|177909.4|177779.4|178019.5|177824.7|177897.5|177659.1|628
1663817100000|2022-09-22 03:25:00|177915.3|177759.5|177935.8|177805.8|178014.9|177822.5|177903.9|177704.3|738
1663817400000|2022-09-22 03:30:00|177973.5|177776|177881|177751|178003.1|177822.1|177847.5|177668.6|827
1663817700000|2022-09-22 03:35:00|177876.5|177746.5|177886.8|177756.8|177920|177781.5|177864.2|177667.5|782
1663818000000|2022-09-22 03:40:00|177900.5|177743.2|177858.7|177728.7|177925|177780.9|177847.9|177646.9|803
1663818300000|2022-09-22 03:45:00|177861.8|177731.8|177885.4|177755.4|177939.8|177774.6|177855.1|177725.1|504
1663818600000|2022-09-22 03:50:00|177881.7|177751.7|177890|177760|177911.4|177781.4|177876.9|177746.9|461
1663818900000|2022-09-22 03:55:00|177889.1|177759.1|177893.4|177763.4|177914.6|177784.6|177858.7|177703.7|574
1663819200000|2022-09-22 04:00:00|177893.9|177763.9|177881.3|177751.3|177928|177784|177857|177715.7|688
1663819500000|2022-09-22 04:05:00|177880.7|177750.7|177877.4|177747.4|177915.6|177776.9|177854.9|177700.6|682
1663819800000|2022-09-22 04:10:00|177878.5|177748.5|177874.5|177744.5|177897|177767|177830.4|177700.4|637
1663820100000|2022-09-22 04:15:00|177874.3|177744.3|177843.4|177713.4|177899.5|177769.5|177842.6|177712.6|700
1663820400000|2022-09-22 04:20:00|177840.6|177710.6|177634.9|177504.9|177849|177719|177629.4|177408.2|866
1663820700000|2022-09-22 04:25:00|177658.5|177449|177683.8|177452.7|177710.9|177559.4|177625.5|177437.5|679
1663821000000|2022-09-22 04:30:00|177686|177458.7|177644.9|177514.9|177753.4|177537.8|177610.3|177430.6|662
1663821300000|2022-09-22 04:35:00|177645.9|177515.9|177658.6|177528.6|177671.4|177541.4|177637.2|177507.2|318
1663821600000|2022-09-22 04:40:00|177658.1|177528.1|177678.8|177548.8|177686.8|177556.8|177651.3|177521.3|265
1663821900000|2022-09-22 04:45:00|177670.3|177540.3|177725.1|177595.1|177740.6|177610.6|177669.3|177539.3|471
1663822200000|2022-09-22 04:50:00|177728.9|177598.9|177650.9|177520.9|177750.3|177598.9|177638|177480.3|442
1663822500000|2022-09-22 04:55:00|177652.4|177522.4|177653.6|177523.6|177728.3|177556.2|177632.2|177477.5|344
1663822800000|2022-09-22 05:00:00|177655|177525|177628.1|177498.1|177775.5|177600.2|177624.3|177484.7|542
1663823100000|2022-09-22 05:05:00|177628.7|177498.7|177656.5|177526.5|177711.6|177541.5|177584.3|177425.8|531
1663823400000|2022-09-22 05:10:00|177655.2|177525.2|177766.1|177636.1|177773.4|177643.4|177647.6|177517.6|438
1663823700000|2022-09-22 05:15:00|177762.9|177632.9|177868.7|177738.7|177922.8|177792.8|177759.5|177629.5|594
1663824000000|2022-09-22 05:20:00|177868.3|177738.3|177778.8|177648.8|177903.2|177756.8|177767.8|177637.8|536
1663824300000|2022-09-22 05:25:00|177780.3|177650.3|177713.3|177583.3|177820.5|177669|177690.9|177560.9|560
1663824600000|2022-09-22 05:30:00|177712.6|177582.6|177523.1|177393.1|177727.7|177597.7|177513.6|177383.6|515
1663824900000|2022-09-22 05:35:00|177515.8|177385.8|177538.7|177408.7|177603.6|177428|177505.5|177380.6|317
1663825200000|2022-09-22 05:40:00|177539.2|177409.2|177529.1|177399.1|177544.6|177426|177497.9|177375.2|328
1663825500000|2022-09-22 05:45:00|177524.9|177394.9|177544.6|177414.6|177568|177438.2|177514|177390.7|339
1663825800000|2022-09-22 05:50:00|177544.5|177414.5|177502|177412|177560.1|177442|177495.2|177379.4|386
1663826100000|2022-09-22 05:55:00|177499.9|177409.9|177741.7|177611.7|177773.7|177643.7|177496.6|177389.7|655
1663826400000|2022-09-22 06:00:00|177753|177623|177708.4|177578.4|177759.3|177629.3|177660.5|177530.5|759
1663826700000|2022-09-22 06:05:00|177711|177581|177712.6|177582.6|177877.4|177721.4|177641|177511|808
1663827000000|2022-09-22 06:10:00|177712.8|177582.8|177604|177474|177805.9|177625.4|177598.1|177468.1|909
1663827300000|2022-09-22 06:15:00|177604.1|177474.1|177571.5|177441.5|177621.6|177491.6|177549|177419|880
1663827600000|2022-09-22 06:20:00|177571.1|177441.1|177645.6|177515.6|177669.7|177539.7|177571.1|177441.1|1010
1663827900000|2022-09-22 06:25:00|177645|177515|177594.5|177464.5|177668|177538|177585.7|177455.7|987
1663828200000|2022-09-22 06:30:00|177593.5|177463.5|177630.4|177540.4|177662.7|177556.4|177527.4|177413.7|771
1663828500000|2022-09-22 06:35:00|177632.4|177542.4|177813.2|177683.2|177859.9|177729.9|177601|177511|889
1663828800000|2022-09-22 06:40:00|177812.4|177682.4|177795.4|177665.4|177812.8|177709.9|177677.8|177570.8|914
1663829100000|2022-09-22 06:45:00|177796.1|177666.1|177621.1|177491.1|177802.2|177672.2|177454.6|177359.5|933
1663829400000|2022-09-22 06:50:00|177620.4|177490.4|177594.3|177464.3|177781.3|177651.3|177575.2|177445.2|1021
1663829700000|2022-09-22 06:55:00|177598.9|177468.9|177596.4|177466.4|177613.3|177486|177358.6|177197.6|1047
1663830000000|2022-09-22 07:00:00|177592.7|177462.7|177756.2|177626.2|177874.8|177744.8|177577.1|177454.7|1092
1663830300000|2022-09-22 07:05:00|177758.1|177628.1|177798.8|177708.8|177914.1|177784.1|177609.5|177501.3|1116
1663830600000|2022-09-22 07:10:00|177799.7|177709.7|177809.2|177679.2|177870.2|177780.2|177677.6|177587.6|1138
1663830900000|2022-09-22 07:15:00|177809.7|177679.7|177740.7|177650.7|177843.4|177724.4|177707.9|177617.9|1084
1663831200000|2022-09-22 07:20:00|177740.5|177650.5|177746.4|177656.4|177788.7|177698.7|177703.4|177613.4|1112
1663831500000|2022-09-22 07:25:00|177747.8|177657.8|177548.6|177418.6|177778.4|177688.4|177527.1|177397.1|1047
1663831800000|2022-09-22 07:30:00|177546.8|177416.8|177498.1|177408.1|177611|177503.9|177470.5|177371.3|1147
1663832100000|2022-09-22 07:35:00|177497.9|177407.9|177572.3|177482.3|177602.2|177512.2|177496|177401.6|1151
1663832400000|2022-09-22 07:40:00|177573.2|177483.2|177449|177359|177606.8|177516.8|177434.7|177337.5|1105
1663832700000|2022-09-22 07:45:00|177449.9|177359.9|177256.6|177126.6|177452.3|177362.3|177151.6|177061.6|1086
1663833000000|2022-09-22 07:50:00|177260.7|177130.7|177277.7|177187.7|177420.7|177330.7|177199.3|177109.3|1066
1663833300000|2022-09-22 07:55:00|177276.4|177186.4|176977.7|176887.7|177316.9|177226.9|176965|176875|996
1663833600000|2022-09-22 08:00:00|176963.1|176873.1|176776.4|176686.4|177008.6|176912.3|176633.2|176503.2|1125
1663833900000|2022-09-22 08:05:00|176720.7|176630.7|176853.4|176763.4|176888.4|176791.5|176570.9|176461|1157
1663834200000|2022-09-22 08:10:00|176855.5|176765.5|176784.4|176694.4|176961.3|176852.1|176703.3|176577.8|1155
1663834500000|2022-09-22 08:15:00|176773.7|176683.7|176364|176274|176773.7|176683.7|176364|176274|1174
1663834800000|2022-09-22 08:20:00|176359.8|176269.8|176342.8|176252.8|176389.9|176287.3|176077.1|175987.1|1182
1663835100000|2022-09-22 08:25:00|176344.6|176254.6|176677.4|176547.4|176743.2|176642.4|176314.9|176224.9|1148
1663835400000|2022-09-22 08:30:00|176679.5|176549.5|176387.6|176257.6|176782.1|176652.1|176376.8|176246.8|1155
1663835700000|2022-09-22 08:35:00|176386.5|176256.5|176582.5|176492.5|176624.6|176534.6|176328.9|176238.9|1137
1663836000000|2022-09-22 08:40:00|176588.5|176498.5|176031.1|175901.1|176620.9|176510.5|175872.6|175775.4|1146
1663836300000|2022-09-22 08:45:00|176030.4|175900.4|176236.6|176106.6|176267.9|176148.3|176000.5|175889.1|1123
1663836600000|2022-09-22 08:50:00|176242.8|176112.8|176435.2|176305.2|176440.1|176310.1|176165|176050.2|1148
1663836900000|2022-09-22 08:55:00|176433.5|176303.5|176245.7|176115.7|176557.9|176450.2|176219.9|176115.7|1133
1663837200000|2022-09-22 09:00:00|176212.8|176122.8|176489.9|176399.9|176559.2|176429.2|176200.5|176104.4|1145
1663837500000|2022-09-22 09:05:00|176486.4|176396.4|176499.1|176409.1|176519.6|176412.2|176372.3|176254.9|1081
1663837800000|2022-09-22 09:10:00|176497.5|176407.5|176457.1|176367.1|176497.5|176407.5|176406.1|176316.1|975
1663838100000|2022-09-22 09:15:00|176459.4|176369.4|176664.7|176574.7|176698.3|176608.3|176415.7|176325.7|1016
1663838400000|2022-09-22 09:20:00|176661.6|176571.6|176347|176257|176661.6|176571.6|176338.9|176248.9|1056
1663838700000|2022-09-22 09:25:00|176349.5|176259.5|176186.3|176096.3|176382.7|176292.7|176182.3|176092.3|1101
1663839000000|2022-09-22 09:30:00|176179.3|176089.3|176198.3|176108.3|176216.4|176126.4|176085.5|175995.5|1105
1663839300000|2022-09-22 09:35:00|176198.9|176108.9|176317.2|176227.2|176335.2|176245.2|176076.6|175986.6|1081
1663839600000|2022-09-22 09:40:00|176317.1|176227.1|176325.8|176235.8|176389.8|176299.8|176299|176209|1046
1663839900000|2022-09-22 09:45:00|176318.7|176228.7|176407.1|176317.1|176448.7|176358.7|176221|176131|984
1663840200000|2022-09-22 09:50:00|176406.3|176316.3|176465.1|176375.1|176490.1|176400.1|176310.8|176220.8|1007
1663840500000|2022-09-22 09:55:00|176462.6|176372.6|176568.8|176478.8|176580.6|176490.6|176439.7|176349.7|1083
1663840800000|2022-09-22 10:00:00|176568.5|176478.5|176275.3|176185.3|176573.3|176483.3|176247.5|176157.5|971
1663841100000|2022-09-22 10:05:00|176272.6|176182.6|176343.4|176253.4|176397.2|176285.3|176171.4|176081.4|1052
1663841400000|2022-09-22 10:10:00|176344.6|176254.6|176521.1|176431.1|176549.5|176459.5|176295.7|176205.7|1068
1663841700000|2022-09-22 10:15:00|176519.9|176429.9|176351.8|176261.8|176544.1|176454.1|176307|176217|969
1663842000000|2022-09-22 10:20:00|176350.8|176260.8|176353.8|176263.8|176393.5|176303.5|176235.4|176145.4|929
1663842300000|2022-09-22 10:25:00|176354.8|176264.8|176182|176092|176382.1|176292.1|176138.6|176048.6|977
1663842600000|2022-09-22 10:30:00|176179.7|176089.7|176111.3|176021.3|176212.1|176115.5|176102.6|176012.6|881
1663842900000|2022-09-22 10:35:00|176110.4|176020.4|176002.6|175912.6|176117.2|176027.2|176000.7|175910.7|1007
1663843200000|2022-09-22 10:40:00|176008.8|175918.8|176038.6|175948.6|176070.4|175980.4|175905.4|175815.4|974
1663843500000|2022-09-22 10:45:00|176039.5|175949.5|176020.3|175930.3|176066.7|175976.7|176018.4|175928.4|899
1663843800000|2022-09-22 10:50:00|176023.1|175933.1|175897.4|175807.4|176024.1|175934.1|175676.6|175586.6|1087
1663844100000|2022-09-22 10:55:00|175897.7|175807.7|175764.7|175634.7|175907.2|175812.3|175714.4|175584.4|899
1663844400000|2022-09-22 11:00:00|175746.6|175616.6|175765.6|175635.6|176418.5|176222.8|175722.6|175592.6|1169
1663844700000|2022-09-22 11:05:00|175773.9|175643.9|176053.7|175963.7|176093.5|176003.5|175773.9|175643.9|1112
1663845000000|2022-09-22 11:10:00|176050.6|175960.6|176166|176076|176212.4|176122.4|176043.6|175932.8|1112
1663845300000|2022-09-22 11:15:00|176165.4|176075.4|176151.2|176061.2|176216.8|176126.8|176076.9|175986.9|1103
1663845600000|2022-09-22 11:20:00|176149.6|176059.6|176197.4|176107.4|176216.3|176126.3|176130.1|176040.1|1121
1663845900000|2022-09-22 11:25:00|176198.4|176108.4|176258.8|176168.8|176260|176170|176059.4|175954.1|1034
1663846200000|2022-09-22 11:30:00|176255.9|176165.9|176284.2|176194.2|176292|176202|176173.9|176083.9|1037
1663846500000|2022-09-22 11:35:00|176284.5|176194.5|176058.2|175968.2|176286.6|176196.6|176011.9|175921.9|1142
1663846800000|2022-09-22 11:40:00|176059.4|175969.4|175795.2|175705.2|176071.1|175981.1|175765.1|175657.9|1059
1663847100000|2022-09-22 11:45:00|175793.2|175703.2|175849.9|175759.9|175969.7|175879.7|175751.7|175645|1084
1663847400000|2022-09-22 11:50:00|175848|175758|175788.6|175698.6|175868.2|175758.8|175693.6|175603.6|938
1663847700000|2022-09-22 11:55:00|175790.4|175700.4|175830.2|175740.2|175857.9|175767.9|175746|175656|1021
1663848000000|2022-09-22 12:00:00|175825.3|175735.3|175586.8|175496.8|175836.4|175746.4|175578.7|175488.7|1074
1663848300000|2022-09-22 12:05:00|175587.2|175497.2|175629|175539|175733.4|175643.4|175579|175489|971
1663848600000|2022-09-22 12:10:00|175624.3|175534.3|175564.8|175474.8|175631.7|175541.7|175489.6|175399.6|969
1663848900000|2022-09-22 12:15:00|175564.3|175474.3|175557|175427|175566.1|175475.4|175214.7|175110.9|1107
1663849200000|2022-09-22 12:20:00|175558.7|175428.7|175600.3|175510.3|175673.8|175583.8|175384.4|175294.4|1086
1663849500000|2022-09-22 12:25:00|175600.8|175510.8|175453.7|175323.7|175600.8|175510.8|175419.5|175312.3|1016
1663849800000|2022-09-22 12:30:00|175453.6|175323.6|175576.6|175486.6|175794.4|175570.6|175395.9|175305.9|1121
1663850100000|2022-09-22 12:35:00|175573.6|175483.6|175380.6|175250.6|175713.8|175583.8|175270.7|175161.7|1136
1663850400000|2022-09-22 12:40:00|175378.7|175248.7|175261|175131|175444.9|175314.9|175075|174957.2|1065
1663850700000|2022-09-22 12:45:00|175248.8|175118.8|174940.2|174850.2|175277.5|175179.1|174817.5|174687.5|1103
1663851000000|2022-09-22 12:50:00|174939.6|174849.6|174748.9|174658.9|174991.9|174901.9|174699.7|174609.7|1147
1663851300000|2022-09-22 12:55:00|174750|174660|174975.1|174845.1|174975.1|174845.1|174496.3|174376.9|944
1663851600000|2022-09-22 13:00:00|175008.9|174744.9|175443.4|175140.5|175568.4|175342.6|174881.6|174664.6|990
1663851900000|2022-09-22 13:05:00|175447|175142.9|175549.2|175419.2|175852.1|175722.1|175178.8|174880.8|994
1663852200000|2022-09-22 13:10:00|175531.5|175401.5|175594.2|175332.3|175774.2|175649.6|175462.8|175170.9|1032
1663852500000|2022-09-22 13:15:00|175603.9|175342.7|175934.2|175804.2|176031.3|175810.7|175603.9|175312.6|1122
1663852800000|2022-09-22 13:20:00|175938.6|175808.6|175994.5|175904.5|176468.1|176149.3|175852.7|175762.7|1150
1663853100000|2022-09-22 13:25:00|175996.8|175906.8|175871.1|175781.1|175999.8|175909.8|175774.8|175684.8|971
1663853400000|2022-09-22 13:30:00|175868.8|175778.8|175713.5|175623.5|175908.5|175801.1|175648.4|175518.4|1171
1663853700000|2022-09-22 13:35:00|175714.4|175624.4|175784.3|175694.3|175894.7|175804.7|175696.7|175589.2|1128
1663854000000|2022-09-22 13:40:00|175785.7|175695.7|176061.2|175971.2|176162.9|176072.9|175772.4|175682.4|991
1663854300000|2022-09-22 13:45:00|176062.3|175972.3|175992.9|175902.9|176086.7|175990.8|175862.7|175772.7|1118
1663854600000|2022-09-22 13:50:00|175991.8|175901.8|176115.7|176025.7|176158.5|176068.5|175861.8|175771.8|1052
1663854900000|2022-09-22 13:55:00|176116.7|176026.7|176150.2|176060.2|176157.3|176067.3|176041.7|175951.7|1037
1663855200000|2022-09-22 14:00:00|176168.7|176038.7|176437|176347|176483.3|176393.3|176091.9|175993.2|1039
1663855500000|2022-09-22 14:05:00|176435.3|176345.3|175973.7|175883.7|176467.7|176377.7|175971.8|175881.8|1085
1663855800000|2022-09-22 14:10:00|175968.9|175878.9|175782.2|175692.2|176081.7|175991.7|175780.3|175668|1007
1663856100000|2022-09-22 14:15:00|175781|175691|175664.5|175574.5|175926.3|175796.3|175596.6|175506.4|1134
1663856400000|2022-09-22 14:20:00|175663|175573|175623.8|175533.8|175741.8|175651.8|175532.4|175442.4|1083
1663856700000|2022-09-22 14:25:00|175623.9|175533.9|175402.5|175312.5|175674.5|175584.5|175350.2|175260.2|1129
1663857000000|2022-09-22 14:30:00|175400.8|175310.8|175622.7|175532.7|175650.2|175556.1|175293.7|175203.7|1167
1663857300000|2022-09-22 14:35:00|175622.2|175532.2|175851|175761|175851|175761|175560.9|175453.8|1144
1663857600000|2022-09-22 14:40:00|175858.2|175768.2|175972.2|175882.2|176001.7|175911.7|175770|175680|1152
1663857900000|2022-09-22 14:45:00|175971.2|175881.2|175920|175830|176101.2|176011.2|175880.4|175790.4|1127
1663858200000|2022-09-22 14:50:00|175922.6|175832.6|175977.6|175887.6|176116.5|176026.5|175857.8|175767.8|1160
1663858500000|2022-09-22 14:55:00|175979.9|175889.9|176248.3|176158.3|176255.6|176165.6|175937.1|175847.1|1031
1663858800000|2022-09-22 15:00:00|176250.5|176160.5|176488.8|176398.8|176537.7|176447.7|176240.5|176150.5|1056
1663859100000|2022-09-22 15:05:00|176488.2|176398.2|176464.9|176374.9|176489.8|176399.8|176332.3|176242.3|1079
1663859400000|2022-09-22 15:10:00|176465.1|176375.1|176636.6|176546.6|176692.9|176593.6|176461.8|176371.8|1115
1663859700000|2022-09-22 15:15:00|176635|176545|176386.8|176296.8|176648.5|176558.5|176382.8|176292.8|1008
1663860000000|2022-09-22 15:20:00|176387.8|176297.8|176379.9|176289.9|176409.3|176319.3|176294|176204|599
1663860300000|2022-09-22 15:25:00|176382.8|176292.8|176398|176308|176416|176326|176271.6|176181.6|785
1663860600000|2022-09-22 15:30:00|176396.6|176306.6|176177.2|176087.2|176397.7|176307.7|176145.6|176055.6|878
1663860900000|2022-09-22 15:35:00|176177.7|176087.7|176166|176076|176190.2|176100.2|176096|176006|704
1663861200000|2022-09-22 15:40:00|176165.5|176075.5|176280.1|176150.1|176383.5|176293.5|176165|176075|828
1663861500000|2022-09-22 15:45:00|176287.2|176157.2|176040.4|175910.4|176314.5|176201.2|175971.9|175841.9|1008
1663861800000|2022-09-22 15:50:00|176041.9|175911.9|175903.8|175773.8|176071.2|175955.8|175877|175752.5|1099
1663862100000|2022-09-22 15:55:00|175900.8|175770.8|175935.6|175805.6|175988.4|175849.1|175877.5|175733.9|924
1663862400000|2022-09-22 16:00:00|175937.8|175807.8|175922.9|175792.9|175974.3|175857.5|175825.2|175695.2|1047
1663862700000|2022-09-22 16:05:00|175924.1|175794.1|176022.8|175892.8|176116.7|175986.7|175913.1|175783.1|1062
1663863000000|2022-09-22 16:10:00|176025.3|175895.3|176261.6|176131.6|176274.7|176144.7|176017.9|175887.9|1029
1663863300000|2022-09-22 16:15:00|176261.7|176131.7|176330.8|176200.8|176388.9|176271|176261.6|176131.6|952
1663863600000|2022-09-22 16:20:00|176330.6|176200.6|176386.4|176256.4|176651.2|176537.6|176237.1|176107.1|1088
1663863900000|2022-09-22 16:25:00|176387.3|176257.3|176407|176277|176452.2|176332.1|176337|176213.7|819
1663864200000|2022-09-22 16:30:00|176402.5|176272.5|176401.7|176311.7|176437.4|176331|176379.9|176269.9|620
1663864500000|2022-09-22 16:35:00|176404.2|176314.2|176157.1|176027.1|176422.8|176326.6|176112.1|175982.1|862
1663864800000|2022-09-22 16:40:00|176151.9|176021.9|176101.6|175971.6|176168.4|176051.8|176077.6|175947.6|801
1663865100000|2022-09-22 16:45:00|176100.3|175970.3|176136|176006|176149.6|176019.6|176068.8|175946.2|816
1663865400000|2022-09-22 16:50:00|176135.5|176005.5|176087.6|175957.6|176143.2|176013.2|176062.5|175940|915
1663865700000|2022-09-22 16:55:00|176089.1|175959.1|176186.3|176056.3|176186.3|176074.3|176026.9|175896.9|859
1663866000000|2022-09-22 17:00:00|176187.2|176057.2|176242.4|176112.4|176285|176140|176155.1|176025.1|825
1663866300000|2022-09-22 17:05:00|176243.6|176113.6|176221.6|176091.6|176252.7|176131.3|176186.9|176058.3|492
1663866600000|2022-09-22 17:10:00|176220.7|176090.7|176181.5|176051.5|176243.5|176117.1|176152.8|176020.3|641
1663866900000|2022-09-22 17:15:00|176180.6|176050.6|176168.2|176038.2|176216.3|176113.4|176140.4|176029.7|619
1663867200000|2022-09-22 17:20:00|176169.7|176039.7|176057.1|175967.1|176171.5|176060.2|176044.7|175926.4|834
1663867500000|2022-09-22 17:25:00|176056.9|175966.9|176014.5|175884.5|176145.3|176015.3|176006.8|175876.8|805
1663867800000|2022-09-22 17:30:00|176013.1|175883.1|175985.3|175855.3|176032.2|175902.2|175985.3|175855.3|927
1663868100000|2022-09-22 17:35:00|175986.3|175856.3|175962.8|175872.8|176011.3|175895.3|175939.6|175833.9|1018
1663868400000|2022-09-22 17:40:00|175961.5|175871.5|176028|175898|176039.9|175909.9|175854.9|175724.9|930
1663868700000|2022-09-22 17:45:00|176026.3|175896.3|176004.9|175874.9|176049.9|175919.9|175928.2|175813.1|803
1663869000000|2022-09-22 17:50:00|176004.1|175874.1|175935.1|175805.1|176006.3|175900.2|175911.5|175792|625
1663869300000|2022-09-22 17:55:00|175936.3|175806.3|175966.4|175836.4|175981.4|175867.8|175912.5|175792.7|725
1663869600000|2022-09-22 18:00:00|175961.7|175831.7|176145.8|176015.8|176153.7|176023.7|175943.1|175813.1|976
1663869900000|2022-09-22 18:05:00|176142|176012|176166.7|176036.7|176178.1|176048.1|176107.2|175977.2|907
1663870200000|2022-09-22 18:10:00|176165.4|176035.4|176179.3|176049.3|176195.6|176065.6|176119.9|176019.4|872
1663870500000|2022-09-22 18:15:00|176184.8|176054.8|176195.5|176065.5|176244.1|176114.1|176145.3|176002.2|743
1663870800000|2022-09-22 18:20:00|176196.1|176066.1|176258.8|176128.8|176271|176141|176168|176039.8|823
1663871100000|2022-09-22 18:25:00|176258.5|176128.5|176049|175919|176261.6|176149.9|176038.5|175908.5|752
1663871400000|2022-09-22 18:30:00|176048.5|175918.5|176045.2|175915.2|176118.5|175988.5|176035.1|175905.1|799
1663871700000|2022-09-22 18:35:00|176044.8|175914.8|175985.8|175855.8|176060|175930|175979.8|175849.8|776
1663872000000|2022-09-22 18:40:00|175986.1|175856.1|175999.6|175869.6|176035.1|175914.2|175917.7|175792.3|824
1663872300000|2022-09-22 18:45:00|175998.7|175868.7|176145.4|176015.4|176200.2|176056.9|175981.1|175868.4|988
1663872600000|2022-09-22 18:50:00|176144.6|176014.6|176012.5|175882.5|176230.8|176100.8|175978.9|175848.9|864
1663872900000|2022-09-22 18:55:00|176009.9|175879.9|176168.7|176038.7|176182.9|176068.4|175976.6|175873.2|781
1663873200000|2022-09-22 19:00:00|176168.3|176038.3|175966.8|175836.8|176168.3|176038.3|175922.4|175792.4|996
1663873500000|2022-09-22 19:05:00|175959.7|175829.7|175860.5|175730.5|175963|175833|175772.4|175642.4|1007
1663873800000|2022-09-22 19:10:00|175849.9|175719.9|175827.3|175697.3|175895.8|175765.8|175800.9|175670.9|785
1663874100000|2022-09-22 19:15:00|175829.4|175699.4|175925.9|175795.9|175962.9|175832.9|175806.4|175690.6|596
1663874400000|2022-09-22 19:20:00|175928.5|175798.5|176062.9|175932.9|176076.3|175960.7|175913.5|175784.9|668
1663874700000|2022-09-22 19:25:00|176062.4|175932.4|175896.8|175766.8|176081.4|175951.4|175893.8|175763.8|720
1663875000000|2022-09-22 19:30:00|175899.2|175769.2|175852.2|175762.2|175906.1|175786.2|175841.9|175717.7|684
1663875300000|2022-09-22 19:35:00|175853|175763|175877.3|175747.3|175890.3|175779.9|175852.2|175735.1|468
1663875600000|2022-09-22 19:40:00|175876.8|175746.8|175871.8|175741.8|175918.7|175799.4|175844.9|175719.4|578
1663875900000|2022-09-22 19:45:00|175872|175742|175846.1|175756.1|175878.2|175772|175813.6|175703.3|557
1663876200000|2022-09-22 19:50:00|175852.9|175762.9|175917.3|175827.3|175936.9|175841.5|175852.5|175743.6|547
1663876500000|2022-09-22 19:55:00|175920.2|175830.2|176053.6|175923.6|176107.1|175977.1|175907|175799.8|661
1663876800000|2022-09-22 20:00:00|176049.6|175919.6|176058.5|175928.5|176135|176012.8|176046.4|175916.4|546
1663877100000|2022-09-22 20:05:00|176068.6|175938.6|175946.7|175856.7|176075.6|175945.6|175930|175826.3|482
1663877400000|2022-09-22 20:10:00|175948.7|175858.7|176002.2|175872.2|176072.8|175942.8|175934.4|175831.6|389
1663877700000|2022-09-22 20:15:00|176003.8|175873.8|176003.7|175873.7|176028.7|175911|175981.5|175862.8|341
1663878000000|2022-09-22 20:20:00|175992.5|175902.5|176031.4|175901.4|176039.4|175932.8|175991.3|175873.8|343
1663878300000|2022-09-22 20:25:00|176030.4|175900.4|176181.3|176051.3|176255.1|176125.1|176009.1|175899.7|510
1663878600000|2022-09-22 20:30:00|176188.9|176058.9|176118.4|175988.4|176197.5|176084.1|176110|175980|479
1663878900000|2022-09-22 20:35:00|176116.3|175986.3|176119.5|175989.5|176122.5|175992.5|176109.4|175979.4|298
1663879200000|2022-09-22 20:40:00|176120.2|175990.2|176058.8|175968.8|176121.8|176004.2|176056.1|175940.8|312
1663879500000|2022-09-22 20:45:00|176059.5|175969.5|176115|175985|176125.9|176005|176059.5|175946.7|288
1663879800000|2022-09-22 20:50:00|176115.5|175985.5|176089.1|175999.1|176175.7|176006.5|176072.4|175912.2|243
1663880100000|2022-09-22 20:55:00|176114.2|175984.2|176142.3|175800.3|176199.7|175998.4|176048.2|175793|313
1663880400000|2022-09-22 21:00:00|176135|175793|176275.7|175933.7|176275.7|175933.7|175993.4|175651.4|50
1663880700000|2022-09-22 21:05:00|176276.5|175934.5|176275.8|175933.8|176280.2|175938.2|176271.2|175929.2|56
1663881000000|2022-09-22 21:10:00|176265.5|175923.5|176151.8|175809.8|176283.5|175941.5|176135.8|175793.8|193
1663881300000|2022-09-22 21:15:00|176150.6|175808.6|176159.3|175817.3|176217.1|175875.1|176150.2|175808.2|212
1663881600000|2022-09-22 21:20:00|176165.1|175823.1|176165.4|175823.4|176170.5|175828.5|176150.5|175808.5|118
1663881900000|2022-09-22 21:25:00|176167.9|175825.9|176166.5|175824.5|176173.8|175831.8|176154.6|175812.6|152
1663882200000|2022-09-22 21:30:00|176171.7|175829.7|176160.4|175818.4|176178.7|175836.7|176153.8|175811.8|124
1663882500000|2022-09-22 21:35:00|176164|175822|176173.6|175831.6|176173.8|175831.8|176150.5|175808.5|94
1663882800000|2022-09-22 21:40:00|176173.7|175831.7|176158.4|175816.4|176173.8|175831.8|176150.5|175808.5|594
1663883100000|2022-09-22 21:45:00|176158.1|175816.1|176154.9|175812.9|176309.4|175967.4|176119|175777|237
1663883400000|2022-09-22 21:50:00|176158.6|175816.6|176151.5|175809.5|176308.9|175966.9|176132.2|175790.2|118
1663883700000|2022-09-22 21:55:00|176141.7|175799.7|176150.3|175808.3|176171.5|175829.5|176127.2|175785.2|137
1663884000000|2022-09-22 22:00:00|176153.6|175811.6|176144|175802|176257.9|175915.9|176076.5|175734.5|331
1663884300000|2022-09-22 22:05:00|176141.6|175799.6|176148|175806|176163.3|175821.3|176107|175765|239
1663884600000|2022-09-22 22:10:00|176146.7|175804.7|176157.8|175815.8|176195.3|175853.3|176127.1|175785.1|210
1663884900000|2022-09-22 22:15:00|176153.1|175811.1|176165.3|175823.3|176175.9|175833.9|176140.3|175798.3|200
1663885200000|2022-09-22 22:20:00|176166.9|175824.9|176166.9|175824.9|176173|175831|176161.6|175819.6|162
1663885500000|2022-09-22 22:25:00|176166.6|175824.6|176169.1|175827.1|176187|175845|176162.6|175820.6|188
1663885800000|2022-09-22 22:30:00|176172.2|175830.2|176167.5|175825.5|176173.7|175831.7|176159.8|175817.8|168
1663886100000|2022-09-22 22:35:00|176166.8|175824.8|176131.8|175789.8|176195.1|175853.1|176130.2|175788.2|194
1663886400000|2022-09-22 22:40:00|176134.4|175792.4|176170.1|175828.1|176209|175867|176121.5|175779.5|221
1663886700000|2022-09-22 22:45:00|176168.4|175826.4|176176.8|175834.8|176261.9|175919.9|176134.4|175792.4|171
1663887000000|2022-09-22 22:50:00|176210|175868|176152.9|175810.9|176272|175930|176147.8|175805.8|141
1663887300000|2022-09-22 22:55:00|176180.7|175838.7|176139.8|175797.8|176243.1|175901.1|176139.8|175797.8|149
1663887600000|2022-09-22 23:00:00|176134.3|175792.3|176100.8|175758.8|176206.9|175864.9|176084.9|175742.9|487
1663887900000|2022-09-22 23:05:00|176100.7|175758.7|176111.7|175769.7|176165.2|175823.2|176084.4|175742.4|597
1663888200000|2022-09-22 23:10:00|176062.8|175720.8|176101.2|175759.2|176112.2|175770.2|176059.1|175717.1|565
1663888500000|2022-09-22 23:15:00|176105.1|175763.1|176034.6|175692.6|176114.3|175772.3|176012.4|175670.4|630
1663888800000|2022-09-22 23:20:00|176035.8|175693.8|176082.3|175740.3|176090.1|175748.1|176028|175686|687
1663889100000|2022-09-22 23:25:00|176083|175741|176073.4|175731.4|176093.6|175751.6|176063.8|175721.8|647
1663889400000|2022-09-22 23:30:00|176073.7|175731.7|176071.8|175729.8|176088.7|175746.7|176055.1|175713.1|674
1663889700000|2022-09-22 23:35:00|176071.1|175729.1|176079.8|175737.8|176088|175746|176055.6|175713.6|666
1663890000000|2022-09-22 23:40:00|176079.7|175737.7|176065.8|175723.8|176091.1|175749.1|176050|175708|633
1663890300000|2022-09-22 23:45:00|176065.4|175723.4|176096.8|175754.8|176102.1|175760.1|176037.8|175695.8|675
1663890600000|2022-09-22 23:50:00|176096.1|175754.1|176130.8|175788.8|176133.9|175791.9|176084.2|175742.2|736
1663890900000|2022-09-22 23:55:00|176129.4|175787.4|176118|175776|176139.4|175797.4|176097.6|175755.6|724
1663891200000|2022-09-23 00:00:00|176122.8|175780.8|176216.2|175874.2|176239.3|175897.3|176120.1|175778.1|758
1663891500000|2022-09-23 00:05:00|176213.3|175871.3|176086.4|175753.3|176283.6|175953.5|176032.9|175743.8|842
1663891800000|2022-09-23 00:10:00|176086.7|175752.2|176048.4|175801.4|176106.6|175851.2|175977|175750.7|729
1663892100000|2022-09-23 00:15:00|176053.1|175794.5|176062.9|175782.9|176089.3|175866.4|175977.9|175736|812
1663892400000|2022-09-23 00:20:00|176060.5|175785.5|176055.6|175791.4|176085.2|175861.5|175983|175739.6|660
1663892700000|2022-09-23 00:25:00|176058.6|175784.5|175977.6|175749.6|176069.7|175829.8|175916.4|175732.4|747
1663893000000|2022-09-23 00:30:00|175979.9|175746.3|175969.7|175722.4|176027.9|175791|175880.3|175685.2|686
1663893300000|2022-09-23 00:35:00|175974|175718|175961|175732.6|175998.1|175792.9|175905.9|175690.9|724
1663893600000|2022-09-23 00:40:00|175961.3|175726|175955.1|175720.8|176004.1|175816.3|175907.8|175685.6|710
1663893900000|2022-09-23 00:45:00|175955.8|175721.7|175862.8|175650.2|175969.6|175778.5|175775.3|175609.3|781
1663894200000|2022-09-23 00:50:00|175864.8|175645.2|175854.7|175645.9|175906.8|175702.2|175792.5|175595|633
1663894500000|2022-09-23 00:55:00|175855.6|175632.1|175812.1|175682.1|175887.3|175696|175764.7|175607.4|790
1663894800000|2022-09-23 01:00:00|175811.6|175681.6|175814.3|175684.3|175858.9|175702.6|175769.4|175639.4|824
1663895100000|2022-09-23 01:05:00|175826.5|175696.5|175807|175677|175827.4|175697.4|175790.1|175660.1|739
1663895400000|2022-09-23 01:10:00|175808.7|175678.7|175726.9|175519.8|175825.1|175695.1|175685.4|175519.1|952
1663895700000|2022-09-23 01:15:00|175684.8|175554.8|175679.2|175549.2|175752.7|175568.6|175677.2|175512.3|759
1663896000000|2022-09-23 01:20:00|175735.1|175514.8|175716|175586|175791.6|175607.5|175661|175500.5|727
1663896300000|2022-09-23 01:25:00|175715.9|175585.9|175839.6|175588.6|175859.2|175613.4|175693.9|175511.7|645
1663896600000|2022-09-23 01:30:00|175843.8|175583.3|175944.7|175702.6|175984.4|175769.3|175794.5|175553.1|754
1663896900000|2022-09-23 01:35:00|175942.5|175704.8|175971|175726|175988.7|175760.7|175818.3|175618.4|669
1663897200000|2022-09-23 01:40:00|175969.9|175727.5|175976.2|175727.9|176026.3|175787.9|175891.7|175689.8|948
1663897500000|2022-09-23 01:45:00|175975.9|175729.9|175874.2|175653.3|176006.8|175736.4|175806.6|175590.2|941
1663897800000|2022-09-23 01:50:00|175864.9|175660|175904.3|175664.7|175912.2|175724|175809.3|175633.8|740
1663898100000|2022-09-23 01:55:00|175890.7|175668.7|175716.2|175586.2|175903.9|175698|175699.6|175542.7|913
1663898400000|2022-09-23 02:00:00|175715.3|175585.3|175737.4|175607.4|175840.3|175657.8|175708.2|175573.7|832
1663898700000|2022-09-23 02:05:00|175735.6|175605.6|175905.6|175689.4|175931.3|175745.3|175733.5|175571.8|997
1663899000000|2022-09-23 02:10:00|175906.2|175688.2|175924.1|175715.8|175962.9|175756.7|175834.8|175664.7|1053
1663899300000|2022-09-23 02:15:00|175923.8|175714.3|175987.5|175775.3|176050.4|175853.4|175893.7|175706.4|995
1663899600000|2022-09-23 02:20:00|175985.5|175778.7|176125.3|175913.6|176182.4|175916.2|175938.7|175758.6|1022
1663899900000|2022-09-23 02:25:00|176130.5|175908.9|176085.9|175885.9|176153.4|175969.6|176028.9|175854.1|1065
1663900200000|2022-09-23 02:30:00|176050.8|175920.8|176136.4|176006.4|176194.7|176017.6|176035.5|175862.8|986
1663900500000|2022-09-23 02:35:00|176135.1|176005.1|176154.2|176024.2|176218.6|176037.8|176106.6|175956.4|1021
1663900800000|2022-09-23 02:40:00|176148.9|176018.9|176165.7|175943.6|176230|176042.4|176106.6|175943.6|1040
1663901100000|2022-09-23 02:45:00|176166|175945.5|176165.7|175954.5|176225.5|176011.1|176099.1|175920.6|1125
1663901400000|2022-09-23 02:50:00|176166|175955.1|176136.6|175925.2|176213.6|176020.4|176082.3|175893.5|1043
1663901700000|2022-09-23 02:55:00|176097.8|175967.8|176204|175956.7|176225.2|176029.6|176084.7|175914.3|1125
1663902000000|2022-09-23 03:00:00|176199.2|175966.9|176187.8|175966.8|176228.5|176037.2|176127.6|175917.6|1063
1663902300000|2022-09-23 03:05:00|176195|175961.7|176111|175981|176197|175994.1|176086.6|175908.4|985
1663902600000|2022-09-23 03:10:00|176110.7|175980.7|176156.8|175929|176186.1|176003|176094.8|175920.6|989
1663902900000|2022-09-23 03:15:00|176160.1|175939.4|176099.8|175969.8|176173.5|175990.6|176092.4|175901.8|1039
1663903200000|2022-09-23 03:20:00|176097|175967|176202|176000.5|176232.5|176056.7|176097|175894.6|1028
1663903500000|2022-09-23 03:25:00|176162.9|176032.9|176156.4|176026.4|176244.4|176039.3|176134.9|175968.6|880
1663903800000|2022-09-23 03:30:00|176156.2|176026.2|176169.9|176039.9|176229.5|176049|176140.6|175982.4|771
1663904100000|2022-09-23 03:35:00|176168|176038|176306.6|176081.2|176324.6|176127.8|176163.2|175999|677
1663904400000|2022-09-23 03:40:00|176307.6|176080.2|176280.8|176069.6|176333.4|176144.5|176241|176054.9|921
1663904700000|2022-09-23 03:45:00|176296.5|176073.1|176300.5|176170.5|176354.8|176176|176242.3|176064.1|966
1663905000000|2022-09-23 03:50:00|176301.4|176171.4|176293.5|176163.5|176358.3|176179.7|176288.3|176115.8|885
1663905300000|2022-09-23 03:55:00|176296.6|176166.6|176303.6|176038.6|176364.3|176181.7|176249.6|176000.2|873
1663905600000|2022-09-23 04:00:00|176301.5|176035.8|176233.9|176103.9|176325.2|176123.8|176218.4|176011.7|983
1663905900000|2022-09-23 04:05:00|176234.5|176104.5|176371.9|176241.9|176442.1|176268.9|176234.5|176042.6|1101
1663906200000|2022-09-23 04:10:00|176375.8|176245.8|176399.5|176269.5|176472.8|176284.4|176329.3|176170.8|928
1663906500000|2022-09-23 04:15:00|176402.7|176272.7|176399.7|176269.7|176495|176292.9|176386.2|176256.2|765
1663906800000|2022-09-23 04:20:00|176399.8|176269.8|176398.8|176268.8|176439.9|176286.3|176347.7|176183.7|720
1663907100000|2022-09-23 04:25:00|176396.9|176266.9|176356.3|176144.8|176408.2|176272.1|176307.3|176116.5|896
1663907400000|2022-09-23 04:30:00|176323.5|176193.5|176303.7|176173.7|176387.5|176196.7|176281.9|176096.8|840
1663907700000|2022-09-23 04:35:00|176338.5|176138.5|176357.3|176151.3|176381.8|176192.6|176289.5|176124.4|586
1663908000000|2022-09-23 04:40:00|176318.7|176188.7|176292.8|176162.8|176364.2|176197.5|176280.6|176118.6|541
1663908300000|2022-09-23 04:45:00|176291.8|176161.8|176353.8|176147.2|176379.6|176190.5|176281.2|176123|563
1663908600000|2022-09-23 04:50:00|176363.9|176146.2|176308.7|176178.7|176379.4|176190.7|176290.5|176116.9|479
1663908900000|2022-09-23 04:55:00|176308.8|176178.8|176356.6|176226.6|176396.8|176231.8|176303.4|176133|640
1663909200000|2022-09-23 05:00:00|176345.9|176215.9|176330.3|176200.3|176390.6|176232.2|176310.2|176180.2|719
1663909500000|2022-09-23 05:05:00|176329.8|176199.8|176205.5|176075.5|176334.5|176204.5|176171.5|176040.3|963
1663909800000|2022-09-23 05:10:00|176205.4|176075.4|176188.7|176058.7|176229.9|176099.9|176177.7|176047.7|811
1663910100000|2022-09-23 05:15:00|176186.8|176056.8|176199.4|176069.4|176207|176077|176170.1|176040.1|854
1663910400000|2022-09-23 05:20:00|176198.8|176068.8|176173.1|176043.1|176203|176073|176156.6|176026.6|813
1663910700000|2022-09-23 05:25:00|176173.2|176043.2|176180.9|176050.9|176224.9|176067.4|176153.8|175982.9|823
1663911000000|2022-09-23 05:30:00|176189.8|176059.8|176198.5|176068.5|176252.2|176083.2|176178.2|176010.5|905
1663911300000|2022-09-23 05:35:00|176202.1|176072.1|176208.5|176078.5|176250.7|176092.6|176180.3|176014|911
1663911600000|2022-09-23 05:40:00|176207.1|176077.1|176293.1|176163.1|176296.3|176166.3|176190.6|176024|824
1663911900000|2022-09-23 05:45:00|176293|176163|176336.5|176206.5|176366.8|176230.1|176283.5|176153.5|688
1663912200000|2022-09-23 05:50:00|176336.3|176206.3|176239.1|176109.1|176352.2|176210.4|176237.4|176077.3|636
1663912500000|2022-09-23 05:55:00|176239.5|176109.5|176176.6|176046.6|176307.7|176137.2|176169.4|176039.4|659
1663912800000|2022-09-23 06:00:00|176253.8|176123.8|176261.4|176131.4|176464.4|176310.7|176253.8|176105.6|917
1663913100000|2022-09-23 06:05:00|176262.3|176132.3|176144.5|176014.5|176304.7|176174.7|176137.1|176000.8|940
1663913400000|2022-09-23 06:10:00|176149.4|176019.4|176237.9|176107.9|176244|176114|176134.7|176004.7|828
1663913700000|2022-09-23 06:15:00|176248.9|176118.9|176232.6|176102.6|176257.6|176127.6|176212.8|176082.8|648
1663914000000|2022-09-23 06:20:00|176232.1|176102.1|176354.6|176224.6|176376.6|176246.6|176226.3|176096.3|684
1663914300000|2022-09-23 06:25:00|176356.4|176226.4|176464.6|176334.6|176477.8|176347.8|176356.1|176226.1|673
1663914600000|2022-09-23 06:30:00|176464.2|176334.2|176213.7|176123.7|176464.2|176334.2|176187.4|176057.4|671
1663914900000|2022-09-23 06:35:00|176212.1|176122.1|176364|176234|176421.6|176291.6|176212.1|176122.1|769
1663915200000|2022-09-23 06:40:00|176362|176232|176605.3|176475.3|176623.6|176493.6|176361.9|176231.9|718
1663915500000|2022-09-23 06:45:00|176604.7|176474.7|176710.2|176620.2|176785.9|176695.9|176598.2|176468.2|664
1663915800000|2022-09-23 06:50:00|176709.1|176619.1|176758.8|176628.8|176935.5|176805.5|176704.8|176614.8|941
1663916100000|2022-09-23 06:55:00|176752.5|176622.5|176774.4|176684.4|176778.2|176688.2|176656.9|176554.3|712
1663916400000|2022-09-23 07:00:00|176771.3|176681.3|177150.4|177020.4|177245.6|177115.6|176764.6|176674.6|1106
1663916700000|2022-09-23 07:05:00|177143.7|177013.7|176956.1|176866.1|177164.9|177041.8|176887.9|176790.2|1049
1663917000000|2022-09-23 07:10:00|176959.4|176869.4|176992.6|176902.6|177112.6|176982.6|176929.2|176827|1054
1663917300000|2022-09-23 07:15:00|176992|176902|177120.8|177030.8|177130.1|177040.1|176917.4|176787.4|1092
1663917600000|2022-09-23 07:20:00|177117.5|177027.5|177155.8|177065.8|177316.3|177216.5|177076.4|176986.4|1019
1663917900000|2022-09-23 07:25:00|177150.6|177060.6|177127.5|176997.5|177151.3|177061.3|176982.4|176875.6|1041
1663918200000|2022-09-23 07:30:00|177121.6|176991.6|177155.1|177025.1|177385|177288.3|177107.9|176991.5|1103
1663918500000|2022-09-23 07:35:00|177154.3|177024.3|177246.9|177156.9|177337.3|177247.3|177134.3|177023.1|982
1663918800000|2022-09-23 07:40:00|177246.4|177156.4|177261.9|177171.9|177399.3|177309.3|177172.1|177072.5|931
1663919100000|2022-09-23 07:45:00|177238.1|177148.1|177357.7|177267.7|177397.4|177307.4|177222.4|177132.4|1016
1663919400000|2022-09-23 07:50:00|177356.8|177266.8|177448.2|177358.2|177519.9|177429.9|177316.2|177199.2|656
1663919700000|2022-09-23 07:55:00|177447.4|177357.4|177415.7|177325.7|177468.6|177378.6|177369.2|177279.2|781
1663920000000|2022-09-23 08:00:00|177411.8|177321.8|177357.3|177267.3|177455.5|177365.5|177324.3|177219.6|873
1663920300000|2022-09-23 08:05:00|177356.9|177266.9|177473|177383|177503.1|177413.1|177348.8|177258.8|777
1663920600000|2022-09-23 08:10:00|177472.7|177382.7|177758.7|177668.7|177783.2|177693.2|177454.3|177364.3|920
1663920900000|2022-09-23 08:15:00|177770|177680|177578.7|177488.7|177787.2|177688.9|177512.9|177422.9|937
1663921200000|2022-09-23 08:20:00|177580|177490|177552.6|177462.6|177631.8|177541.8|177527.5|177432.7|879
1663921500000|2022-09-23 08:25:00|177553.3|177463.3|177726.2|177636.2|177878.7|177788.7|177517.5|177427.5|963
1663921800000|2022-09-23 08:30:00|177726.5|177636.5|177840.4|177750.4|177881|177791|177726.5|177636.5|804
1663922100000|2022-09-23 08:35:00|177843.7|177753.7|177712.9|177622.9|177853.6|177763.6|177698.7|177608.7|923
1663922400000|2022-09-23 08:40:00|177713.8|177623.8|177708.9|177618.9|177733.7|177643.7|177655.9|177565.9|587
1663922700000|2022-09-23 08:45:00|177708.7|177618.7|177739|177649|177857.8|177751.1|177695.2|177605.2|767
1663923000000|2022-09-23 08:50:00|177739.2|177649.2|177919.6|177829.6|177922|177832|177739.2|177649.2|750
1663923300000|2022-09-23 08:55:00|177919.5|177829.5|178155.3|178065.3|178172.7|178082.7|177913.5|177823.5|749
1663923600000|2022-09-23 09:00:00|178156.1|178066.1|178028.7|177938.7|178164.9|178074.9|177983|177893|921
1663923900000|2022-09-23 09:05:00|178031.2|177941.2|177937.3|177847.3|178173.6|178083.6|177935|177845|870
1663924200000|2022-09-23 09:10:00|177936.1|177846.1|177857.3|177767.3|177991.5|177901.5|177808.9|177718.9|892
1663924500000|2022-09-23 09:15:00|177860|177770|178056.2|177966.2|178159.7|178069.7|177855.8|177765.8|653
1663924800000|2022-09-23 09:20:00|178060|177970|178048.5|177958.5|178069.9|177979.9|177991.1|177901.1|909
1663925100000|2022-09-23 09:25:00|178047.8|177957.8|178099.3|178009.3|178165.1|178075.1|178039.8|177949.8|910
1663925400000|2022-09-23 09:30:00|178099.9|178009.9|178122.4|178032.4|178140.8|178050.8|177997.7|177907.7|694
1663925700000|2022-09-23 09:35:00|178120.7|178030.7|178435.2|178345.2|178462.4|178372.4|178113.7|178023.7|855
1663926000000|2022-09-23 09:40:00|178436.4|178346.4|178700.9|178610.9|178810.6|178720.6|178396.2|178306.2|976
1663926300000|2022-09-23 09:45:00|178700.7|178610.7|178506|178416|178835.3|178745.3|178497.4|178407.4|1026
1663926600000|2022-09-23 09:50:00|178505.5|178415.5|178718.7|178628.7|178751.8|178661.8|178498.3|178408.3|1002
1663926900000|2022-09-23 09:55:00|178718.2|178628.2|178458.3|178368.3|178720.6|178630.6|178311|178221|1063
1663927200000|2022-09-23 10:00:00|178457.3|178367.3|178698.9|178608.9|178772.4|178682.3|178409.3|178315.3|1123
1663927500000|2022-09-23 10:05:00|178700.5|178610.5|178793.7|178703.7|178795.7|178705.7|178594.5|178504.5|1051
1663927800000|2022-09-23 10:10:00|178792.7|178702.7|178565.9|178475.9|178795|178705|178555.4|178465.4|1104
1663928100000|2022-09-23 10:15:00|178566.5|178476.5|178500.7|178410.7|178572.6|178482.6|178362.9|178272.9|1110
1663928400000|2022-09-23 10:20:00|178502|178412|178710.9|178620.9|178720.2|178630.2|178483.3|178393.3|1010
1663928700000|2022-09-23 10:25:00|178710.2|178620.2|178847.3|178757.3|178921.4|178831.4|178686.5|178596.5|989
1663929000000|2022-09-23 10:30:00|178846.6|178756.6|178866.4|178776.4|178989.4|178899.4|178775.4|178685.4|967
1663929300000|2022-09-23 10:35:00|178867.7|178777.7|178673.6|178583.6|178871.1|178781.1|178666.3|178560.7|1056
1663929600000|2022-09-23 10:40:00|178675.7|178585.7|178625.8|178535.8|178733|178643|178619|178529|1104
1663929900000|2022-09-23 10:45:00|178625.7|178535.7|178545.7|178455.7|178709|178619|178545.7|178455.7|1034
1663930200000|2022-09-23 10:50:00|178545.3|178455.3|178630.9|178500.9|178850.3|178730.2|178486.6|178396.6|1079
1663930500000|2022-09-23 10:55:00|178608.4|178518.4|178872.4|178782.4|178875.4|178785.4|178548.7|178441.9|953
1663930800000|2022-09-23 11:00:00|178871.3|178781.3|178814.5|178724.5|178999.8|178872.2|178774.2|178644.2|1062
1663931100000|2022-09-23 11:05:00|178812.7|178722.7|178844.1|178754.1|178880|178790|178646.5|178541|1030
1663931400000|2022-09-23 11:10:00|178842.9|178752.9|178721.1|178631.1|178915.8|178785.8|178554.4|178439.3|1095
1663931700000|2022-09-23 11:15:00|178721.8|178631.8|178734.2|178644.2|178800.7|178683.8|178659.3|178549.1|1054
1663932000000|2022-09-23 11:20:00|178733.9|178643.9|178815.1|178725.1|178857.5|178767.5|178733.9|178643.9|1051
1663932300000|2022-09-23 11:25:00|178817.9|178727.9|178696.9|178606.9|178874.4|178784.4|178656.4|178541.3|1006
1663932600000|2022-09-23 11:30:00|178700.8|178610.8|178646.4|178556.4|178803.8|178712.2|178640.5|178550.5|1000
1663932900000|2022-09-23 11:35:00|178648.4|178558.4|178589.2|178499.2|178729.8|178639.8|178554.8|178464.8|991
1663933200000|2022-09-23 11:40:00|178585.5|178495.5|178587.6|178497.6|178625.1|178535.1|178525.8|178435.8|866
1663933500000|2022-09-23 11:45:00|178588.9|178498.9|178268.8|178178.8|178589.5|178499.5|178126.5|178036.5|1010
1663933800000|2022-09-23 11:50:00|178269|178179|178331.8|178241.8|178345|178255|178175.6|178085.6|964
1663934100000|2022-09-23 11:55:00|178333|178243|178331|178241|178342.1|178252.1|178241|178151|833
1663934400000|2022-09-23 12:00:00|178333|178243|178263.4|178173.4|178358.7|178268.7|178193.4|178103.4|1124
1663934700000|2022-09-23 12:05:00|178261.9|178171.9|178335.4|178245.4|178413.7|178323.7|178255.9|178165.9|826
1663935000000|2022-09-23 12:10:00|178334.8|178244.8|178280.4|178190.4|178401.5|178311.5|178228.7|178138.7|979
1663935300000|2022-09-23 12:15:00|178275.4|178185.4|178277.2|178187.2|178373|178283|178134.1|178042.8|931
1663935600000|2022-09-23 12:20:00|178272|178182|178308.3|178218.3|178311.4|178221.4|178237.4|178147.4|835
1663935900000|2022-09-23 12:25:00|178311.6|178221.6|178433|178343|178486.5|178396.5|178281|178191|882
1663936200000|2022-09-23 12:30:00|178438.3|178348.3|178632.6|178542.6|178667.2|178577.2|178437.9|178326.3|927
1663936500000|2022-09-23 12:35:00|178631.7|178541.7|178630.2|178540.2|178786.8|178696.8|178619.7|178529.7|940
1663936800000|2022-09-23 12:40:00|178630.5|178540.5|178702.6|178612.6|178721.1|178631.1|178605.8|178515.8|885
1663937100000|2022-09-23 12:45:00|178702.7|178612.7|178757.3|178667.3|178780.7|178690.7|178678.5|178588.5|744
1663937400000|2022-09-23 12:50:00|178755.8|178665.8|178599.8|178509.8|178762.4|178672.4|178594.2|178504.2|1015
1663937700000|2022-09-23 12:55:00|178598.9|178508.9|178580.4|178450.4|178671|178581|178460.8|178364.7|951
1663938000000|2022-09-23 13:00:00|178581.3|178451.3|178340.3|178210.3|178588.8|178467.3|178246.5|178156.5|1043
1663938300000|2022-09-23 13:05:00|178334.7|178204.7|178096.4|178006.4|178377.6|178287.6|178069.8|177979.8|922
1663938600000|2022-09-23 13:10:00|178100.1|178010.1|178108.1|177978.1|178174.2|178084.2|178067.1|177958.9|903
1663938900000|2022-09-23 13:15:00|178109|177979|178246.9|178156.9|178321|178231|178085.8|177972.2|1049
1663939200000|2022-09-23 13:20:00|178246.1|178156.1|178240.3|178150.3|178248.5|178158.5|178133.4|178043.4|916
1663939500000|2022-09-23 13:25:00|178239.8|178149.8|178320.2|178230.2|178427.5|178337.5|178239.1|178149.1|970
1663939800000|2022-09-23 13:30:00|178320|178230|178502.2|178412.2|178602.4|178512.4|178295.7|178205.7|1008
1663940100000|2022-09-23 13:35:00|178504.4|178414.4|178637.7|178547.7|178704.9|178614.9|178491|178401|1016
1663940400000|2022-09-23 13:40:00|178638.1|178548.1|178588.8|178458.8|178713.8|178614.7|178545.3|178385.9|962
1663940700000|2022-09-23 13:45:00|178602.1|178472.1|178797.4|178707.4|178842.4|178709.1|178500.4|178370.4|1164
1663941000000|2022-09-23 13:50:00|178795.1|178705.1|178702.5|178612.5|178835.9|178745.9|178643.6|178551.4|1028
1663941300000|2022-09-23 13:55:00|178702|178612|178820.3|178730.3|178833.4|178743.4|178665.9|178575.9|901
1663941600000|2022-09-23 14:00:00|178817.9|178727.9|178920.9|178830.9|178955.9|178865.9|178713.4|178623.4|1009
1663941900000|2022-09-23 14:05:00|178921.1|178831.1|178835.9|178745.9|178924.7|178834.7|178781.1|178691.1|1014
1663942200000|2022-09-23 14:10:00|178836.4|178746.4|178740.7|178650.7|178882.8|178792.8|178720.2|178619.7|1005
1663942500000|2022-09-23 14:15:00|178740|178650|178811|178721|178866.7|178776.7|178732|178642|987
1663942800000|2022-09-23 14:20:00|178808.7|178718.7|178861|178771|178972.1|178882.1|178778.4|178688.4|1005
1663943100000|2022-09-23 14:25:00|178862.8|178772.8|178743.8|178653.8|178902.8|178812.8|178702.6|178612.6|1044
1663943400000|2022-09-23 14:30:00|178744.5|178654.5|178739.6|178649.6|178779.8|178689.8|178590.9|178500.9|1064
1663943700000|2022-09-23 14:35:00|178737.6|178647.6|178951.4|178861.4|178974.9|178884.9|178685.6|178595.6|1113
1663944000000|2022-09-23 14:40:00|178948.5|178858.5|179071.3|178981.3|179102.7|179012.7|178903|178813|1033
1663944300000|2022-09-23 14:45:00|179069.9|178979.9|179030|178940|179106.6|179016.6|178969.8|178847.3|1108
1663944600000|2022-09-23 14:50:00|179037.3|178947.3|179166.6|179076.6|179168.7|179078.7|178931.2|178841.2|1133
1663944900000|2022-09-23 14:55:00|179164.8|179074.8|179267.9|179177.9|179267.9|179177.9|179072|178982|938
1663945200000|2022-09-23 15:00:00|179318.5|179228.5|179051.6|178961.6|179318.5|179228.5|179043.8|178953.8|1041
1663945500000|2022-09-23 15:05:00|179050.1|178960.1|179386|179296|179425.9|179335.9|179034|178944|1063
1663945800000|2022-09-23 15:10:00|179384.1|179294.1|179664|179574|179700.3|179610.3|179344.6|179254.6|989
1663946100000|2022-09-23 15:15:00|179664.5|179574.5|179582.5|179492.5|179704.3|179614.3|179556.3|179460.6|791
1663946400000|2022-09-23 15:20:00|179583.6|179493.6|179465.5|179335.5|179632.1|179542.1|179422.4|179318.7|900
1663946700000|2022-09-23 15:25:00|179466.2|179336.2|179542.6|179452.6|179567.8|179456|179388.9|179298.9|951
1663947000000|2022-09-23 15:30:00|179545.3|179455.3|179375.7|179285.7|179621.6|179491.6|179302.5|179172.5|900
1663947300000|2022-09-23 15:35:00|179374.8|179284.8|179556.1|179466.1|179599.4|179492.5|179301.3|179211.3|679
1663947600000|2022-09-23 15:40:00|179556.6|179466.6|179581.5|179451.5|179637|179522.9|179446.5|179356.5|679
1663947900000|2022-09-23 15:45:00|179581.4|179451.4|179333.7|179203.7|179653.5|179547.1|179290|179172.3|869
1663948200000|2022-09-23 15:50:00|179334|179204|179285.6|179195.6|179444.5|179354.5|179284.1|179178.1|737
1663948500000|2022-09-23 15:55:00|179287.5|179197.5|179365.4|179275.4|179384.2|179279.1|179245.1|179142.3|794
1663948800000|2022-09-23 16:00:00|179364.5|179274.5|179309.9|179219.9|179394.9|179286|179289.3|179173.2|624
1663949100000|2022-09-23 16:05:00|179302.7|179212.7|179578.4|179448.4|179588|179469.7|179284.9|179171.9|761
1663949400000|2022-09-23 16:10:00|179577.8|179447.8|179574|179444|179705.8|179615.8|179561.6|179438.6|845
1663949700000|2022-09-23 16:15:00|179573.3|179443.3|179573.6|179483.6|179602.4|179496.2|179545.6|179429.6|535
1663950000000|2022-09-23 16:20:00|179576.4|179486.4|179637.1|179547.1|179657.1|179548.4|179567|179477|518
1663950300000|2022-09-23 16:25:00|179637.8|179547.8|179711.1|179621.1|179727.5|179623.7|179628.2|179516.7|577
1663950600000|2022-09-23 16:30:00|179711.8|179621.8|179793|179663|179811.3|179696.9|179673.5|179577.4|938
1663950900000|2022-09-23 16:35:00|179792.7|179662.7|179773.7|179683.7|179887.4|179797.4|179765.5|179642.9|847
1663951200000|2022-09-23 16:40:00|179772.8|179682.8|179814.4|179724.4|179830.4|179725.3|179761.1|179648.9|711
1663951500000|2022-09-23 16:45:00|179812.9|179722.9|179634.1|179504.1|179812.9|179722.9|179616.1|179502.8|803
1663951800000|2022-09-23 16:50:00|179634|179504|179519.3|179389.3|179637.2|179522.3|179433.2|179305.4|890
1663952100000|2022-09-23 16:55:00|179519.8|179389.8|179699.8|179609.8|179702.3|179612.3|179507.9|179377.9|887
1663952400000|2022-09-23 17:00:00|179699|179609|179594.5|179504.5|179738.7|179648.7|179565.6|179435.6|924
1663952700000|2022-09-23 17:05:00|179595|179505|179618.7|179528.7|179666.7|179552|179550.1|179420.1|684
1663953000000|2022-09-23 17:10:00|179622.4|179532.4|179588.3|179458.3|179700.2|179597.1|179578.9|179448.9|664
1663953300000|2022-09-23 17:15:00|179586.1|179456.1|179436|179346|179594.7|179471.2|179430.4|179340.4|800
1663953600000|2022-09-23 17:20:00|179436.9|179346.9|179521|179391|179527.9|179412.6|179411.2|179315.7|1035
1663953900000|2022-09-23 17:25:00|179521.6|179391.6|179649.3|179519.3|179651.4|179521.4|179489.9|179391.6|853
1663954200000|2022-09-23 17:30:00|179648.6|179518.6|179535.3|179405.3|179680.5|179578.2|179475.7|179345.7|888
1663954500000|2022-09-23 17:35:00|179535.9|179405.9|179659.2|179529.2|179679.9|179562.8|179486|179396|944
1663954800000|2022-09-23 17:40:00|179659.9|179529.9|179613.1|179523.1|179743.8|179635.2|179604|179503.6|913
1663955100000|2022-09-23 17:45:00|179612.7|179522.7|179611.8|179481.8|179701.9|179571.9|179536.8|179406.8|929
1663955400000|2022-09-23 17:50:00|179612.4|179482.4|179598|179508|179661.5|179531.5|179587.6|179458.7|576
1663955700000|2022-09-23 17:55:00|179599.2|179509.2|179594.2|179464.2|179619.8|179518.3|179589.8|179460|574
1663956000000|2022-09-23 18:00:00|179596|179466|179558.7|179428.7|179614.6|179512|179533|179423.5|565
1663956300000|2022-09-23 18:05:00|179559.1|179429.1|179710.5|179620.5|179716.6|179626.6|179523.3|179421.7|859
1663956600000|2022-09-23 18:10:00|179709.9|179619.9|179709.2|179619.2|179743.7|179653.7|179663.4|179557.6|960
1663956900000|2022-09-23 18:15:00|179709.8|179619.8|179723.3|179633.3|179750.5|179639.6|179649.8|179519.8|985
1663957200000|2022-09-23 18:20:00|179724.7|179634.7|179683.8|179553.8|179727.6|179636.9|179657.3|179541.1|849
1663957500000|2022-09-23 18:25:00|179684.9|179554.9|179677.4|179547.4|179687.1|179574.7|179637|179508.9|718
1663957800000|2022-09-23 18:30:00|179677|179547|179721.1|179591.1|179840.9|179740.6|179668.2|179538.2|839
1663958100000|2022-09-23 18:35:00|179721.4|179591.4|179792.2|179662.2|179818.7|179703.8|179713.9|179583.9|686
1663958400000|2022-09-23 18:40:00|179825|179695|179847.9|179717.9|179877.3|179747.3|179761.7|179631.7|748
1663958700000|2022-09-23 18:45:00|179850.4|179720.4|179817.5|179687.5|179874.5|179744.5|179754.3|179624.3|735
1663959000000|2022-09-23 18:50:00|179817.6|179687.6|179894.8|179804.8|179930.7|179807.3|179817.6|179687.6|769
1663959300000|2022-09-23 18:55:00|179895|179805|179923.9|179793.9|179941.1|179834.6|179873.7|179778.6|895
1663959600000|2022-09-23 19:00:00|179924|179794|179760.3|179630.3|179924|179794|179732.2|179602.2|837
1663959900000|2022-09-23 19:05:00|179758.5|179628.5|179596.1|179466.1|179777.9|179647.9|179531.3|179385.6|770
1663960200000|2022-09-23 19:10:00|179594.8|179464.8|179736.5|179606.5|179749.4|179619.4|179589.5|179459.5|669
1663960500000|2022-09-23 19:15:00|179737.1|179607.1|179683.8|179553.8|179737.1|179611|179636.1|179514.7|655
1663960800000|2022-09-23 19:20:00|179677.1|179547.1|179698|179491.4|179771.7|179641.7|179598|179468|560
1663961100000|2022-09-23 19:25:00|179670.6|179540.6|179604.6|179474.6|179729.9|179599.9|179598.2|179468.2|566
1663961400000|2022-09-23 19:30:00|179610.7|179480.7|179556.9|179426.9|179612.1|179482.1|179541.7|179411.7|605
1663961700000|2022-09-23 19:35:00|179560.5|179430.5|179553.7|179423.7|179579.3|179458.3|179537.3|179418.3|530
1663962000000|2022-09-23 19:40:00|179552.6|179422.6|179456|179326|179586.3|179456.3|179446.2|179316.2|577
1663962300000|2022-09-23 19:45:00|179455.3|179325.3|179564.6|179434.6|179567.7|179437.7|179423.8|179287.9|731
1663962600000|2022-09-23 19:50:00|179564.4|179434.4|179482.6|179352.6|179640.3|179495.1|179476.9|179352.6|726
1663962900000|2022-09-23 19:55:00|179480.5|179350.5|179509|179379|179617.5|179487.5|179439.2|179309.2|822
1663963200000|2022-09-23 20:00:00|179506.7|179376.7|179497.6|179367.6|179527.9|179397.9|179450.4|179320.4|511
1663963500000|2022-09-23 20:05:00|179496.9|179366.9|179646.1|179516.1|179745.5|179615.5|179496.4|179366.4|646
1663963800000|2022-09-23 20:10:00|179644.7|179514.7|179609|179479|179649.9|179519.9|179596.3|179466.3|337
1663964100000|2022-09-23 20:15:00|179611.4|179481.4|179591.4|179461.4|179620.1|179490.1|179574.8|179444.8|351
1663964400000|2022-09-23 20:20:00|179591.2|179461.2|179601.6|179471.6|179615.2|179485.2|179588.9|179458.9|118
1663964700000|2022-09-23 20:25:00|179602.3|179472.3|179548|179418|179602.3|179472.3|179524.7|179394.7|191
1663965000000|2022-09-23 20:30:00|179550.7|179420.7|179563.8|179433.8|179677.7|179451.5|179541|179375.2|126
1663965300000|2022-09-23 20:35:00|179564.1|179434.1|179576|179446|179798.5|179523.8|179527.3|179397.3|155
1663965600000|2022-09-23 20:40:00|179593.1|179463.1|179604.9|179474.9|179668.5|179538.5|179523.3|179324.1|229
1663965900000|2022-09-23 20:45:00|179593.8|179463.8|179494.9|179364.9|179673.1|179543.1|179452.5|179219.5|406
1663966200000|2022-09-23 20:50:00|179495.5|179365.5|179525.8|179395.8|179720|179483.7|179495.5|179273.5|186
1663966500000|2022-09-23 20:55:00|179535.1|179405.1|179693.9|179351.9|179841.4|179499.4|179246.5|179156.5|289
1664136000000|2022-09-25 20:00:00|179668|179271|179668|179271|179668|179271|179668|179271|1
1664136300000|2022-09-25 20:05:00|179762|179412|179668|179271|179762|179412|179668|179271|2
1664136900000|2022-09-25 20:15:00|179668.1|179271.1|179668.1|179271.1|179668.1|179271.1|179668.1|179271.1|1
1664139000000|2022-09-25 20:50:00|179775|179425|179667.6|179270.6|179775|179425|179667.6|179270.6|3
1664139600000|2022-09-25 21:00:00|179667|179270|179667.6|179270.6|179674.5|179277.5|179667|179270|12
1664139900000|2022-09-25 21:05:00|179685.1|179288.1|179667.6|179270.6|179754|179357|179667.6|179270.6|15
1664140200000|2022-09-25 21:10:00|179669.9|179272.9|179739.8|179342.8|179787.8|179390.8|179668|179271|86
1664140500000|2022-09-25 21:15:00|179739.9|179342.9|179740.5|179343.5|179787.1|179390.1|179668|179271|149
1664140800000|2022-09-25 21:20:00|179692.2|179295.2|179821.3|179424.3|179868.2|179471.2|179680.8|179283.8|151
1664141100000|2022-09-25 21:25:00|179800.6|179403.6|179808.1|179466.1|179863.5|179516.5|179744.4|179373.4|132
1664141400000|2022-09-25 21:30:00|179778.4|179436.4|179784|179442|179841.5|179499.5|179752.3|179410.3|199
1664141700000|2022-09-25 21:35:00|179778.5|179436.5|179753.9|179411.9|179843.5|179501.5|179748|179406|462
1664142000000|2022-09-25 21:40:00|179753.6|179411.6|179753.4|179411.4|179842.3|179500.3|179753.2|179411.2|152
1664142300000|2022-09-25 21:45:00|179753|179411|179758.5|179416.5|179861|179519|179753|179411|101
1664142600000|2022-09-25 21:50:00|179756.6|179414.6|179784.7|179442.7|179861|179519|179734.5|179392.5|70
1664142900000|2022-09-25 21:55:00|179784.5|179442.5|179800.7|179458.7|179866.8|179524.8|179758.5|179416.5|79
1664143200000|2022-09-25 22:00:00|179758.5|179416.5|179766.9|179424.9|179822|179480|179730|179409.9|306
1664143500000|2022-09-25 22:05:00|179765.9|179423.9|179796.5|179454.5|179842.6|179500.6|179740|179408.1|280
1664143800000|2022-09-25 22:10:00|179783.3|179441.3|179630.5|179288.5|179823.4|179481.4|179626.9|179284.9|295
1664144100000|2022-09-25 22:15:00|179581.9|179337.7|179698.4|179356.4|179748.3|179406.3|179581.9|179275.6|247
1664144400000|2022-09-25 22:20:00|179672.3|179330.3|179643.2|179301.2|179740.2|179398.2|179622.4|179280.4|208
1664144700000|2022-09-25 22:25:00|179646.8|179304.8|179652.7|179310.7|179720.2|179378.2|179626.6|179284.6|211
1664145000000|2022-09-25 22:30:00|179682.4|179340.4|179664.2|179322.2|179726.7|179384.7|179624.4|179282.4|218
1664145300000|2022-09-25 22:35:00|179747.3|179405.3|179690.9|179348.9|179747.3|179405.3|179622.5|179280.5|219
1664145600000|2022-09-25 22:40:00|179676.4|179334.4|179650.4|179308.4|179743.6|179401.6|179623|179281|191
1664145900000|2022-09-25 22:45:00|179642.6|179300.6|179795.1|179453.1|179795.1|179453.1|179621.5|179279.5|195
1664146200000|2022-09-25 22:50:00|179795.8|179453.8|179776.8|179434.8|179840|179498|179754.1|179412.1|250
1664146500000|2022-09-25 22:55:00|179762.7|179420.7|179759.7|179417.7|179837.7|179495.7|179716.8|179374.8|218
1664146800000|2022-09-25 23:00:00|179759|179417|179773|179431|179818.4|179476.4|179728.9|179386.9|234
1664147100000|2022-09-25 23:05:00|179771|179429|179751.8|179409.8|179823.7|179481.7|179678.7|179336.7|348
1664147400000|2022-09-25 23:10:00|179756.3|179414.3|179707|179365|179798.4|179456.4|179658.9|179316.9|245
1664147700000|2022-09-25 23:15:00|179707.7|179365.7|179746.4|179404.4|179805.5|179463.5|179698|179356|247
1664148000000|2022-09-25 23:20:00|179747.3|179405.3|179720.6|179378.6|179814.4|179472.4|179704.4|179362.4|290
1664148300000|2022-09-25 23:25:00|179719.5|179377.5|179721.4|179379.4|179814.7|179472.7|179689.9|179347.9|248
1664148600000|2022-09-25 23:30:00|179721.8|179379.8|179744.7|179402.7|179811.5|179469.5|179707.6|179365.6|229
1664148900000|2022-09-25 23:35:00|179741.9|179399.9|179755.6|179413.6|179827.4|179485.4|179713.5|179371.5|229
1664149200000|2022-09-25 23:40:00|179755.8|179413.8|179756.2|179414.2|179857.9|179515.9|179659.4|179360.3|229
1664149500000|2022-09-25 23:45:00|179772.8|179430.8|179719.3|179377.3|179807.4|179465.4|179697.2|179358.5|254
1664149800000|2022-09-25 23:50:00|179719|179377|179718|179376|179756.4|179414.4|179680.6|179338.6|243
1664150100000|2022-09-25 23:55:00|179718.5|179376.5|179719|179377|179743.6|179401.6|179711.5|179369.5|196
1664150400000|2022-09-26 00:00:00|179720.5|179378.5|179716.3|179374.3|179756.6|179414.6|179672.8|179330.8|279
1664150700000|2022-09-26 00:05:00|179717.2|179375.2|179712|179370|179862.6|179520.6|179655.4|179313.4|375
1664151000000|2022-09-26 00:10:00|179711.1|179369.1|179696.2|179354.2|179739.7|179411|179664.8|179322.8|305
1664151300000|2022-09-26 00:15:00|179701.5|179359.5|179797.2|179537.3|179913.5|179644.4|179686.9|179344.9|748
1664151600000|2022-09-26 00:20:00|179793.1|179536.8|179839.1|179590|179909.6|179665.1|179716.3|179525.5|980
1664151900000|2022-09-26 00:25:00|179844|179595.7|179842.8|179712.8|179893|179725.6|179787.4|179565.7|789
1664152200000|2022-09-26 00:30:00|179840.4|179710.4|179830.4|179700.4|179885.7|179717.3|179818|179646.4|835
1664152500000|2022-09-26 00:35:00|179830.1|179700.1|179970.8|179840.8|180006.3|179856.2|179826.4|179667.3|728
1664152800000|2022-09-26 00:40:00|179970.1|179840.1|180008.4|179878.4|180067|179894.6|179929.9|179762.4|715
1664153100000|2022-09-26 00:45:00|180014.9|179884.9|180032.7|179902.7|180041.9|179927.4|179993.8|179872.9|724
1664153400000|2022-09-26 00:50:00|180031.1|179901.1|180132.7|180002.7|180211.1|180081.1|179915|179785|665
1664153700000|2022-09-26 00:55:00|180132.1|180002.1|180447.8|180238.1|180679.1|180465.3|180124.7|179965|1017
1664154000000|2022-09-26 01:00:00|180457.8|180234.8|180149.2|179972.2|180665|180370.3|180141|179850|995
1664154300000|2022-09-26 01:05:00|180144|179981.9|180015.9|179857.9|180492.2|180017.7|179828.5|179518|694
1664154600000|2022-09-26 01:10:00|180065.1|179861.5|180162|179730|180438|180031.8|179956.5|179532|754
1664154900000|2022-09-26 01:15:00|180161|179729|180102.2|179972.2|180296.7|179987.3|179908.3|179587.3|941
1664155200000|2022-09-26 01:20:00|180116.5|179965.4|180474.2|180257.2|180493.2|180283.9|180007.2|179851|1096
1664155500000|2022-09-26 01:25:00|180476.8|180257.7|180437|180211|180541.4|180358.5|180375|180064.3|1013
1664155800000|2022-09-26 01:30:00|180425.3|180208.7|180510|180172|180510|180302.9|180349.3|180060.1|868
1664156100000|2022-09-26 01:35:00|180451.3|180220.6|180146.6|179937.8|180512.5|180252.7|180143.9|179927.2|890
1664156400000|2022-09-26 01:40:00|180150.4|179941.9|180098.7|179883|180210|179970|180062.4|179793.3|1055
1664156700000|2022-09-26 01:45:00|180102.6|179877.1|180176.1|179962.3|180329|180095.6|180041|179792.5|1024
1664157000000|2022-09-26 01:50:00|180173.8|179959.9|180200|180012|180300|180066.8|180134|179874|1010
1664157300000|2022-09-26 01:55:00|180219.9|180004.6|180122.2|179912.4|180277|180083.1|180097.2|179860|1034
1664157600000|2022-09-26 02:00:00|180118.2|179919.5|180013.2|179801.1|180195.5|180019.8|180004|179789|1072
1664157900000|2022-09-26 02:05:00|180012.8|179803.8|180222.2|180062.5|180332.2|180099.9|179955|179719.2|1065
1664158200000|2022-09-26 02:10:00|180209.7|180079.7|180263.5|179994|180522.4|180289.5|180197.5|179994|843
1664158500000|2022-09-26 02:15:00|180264.2|179994.5|180133.1|179904.9|180264.4|180001.9|179962.8|179760.8|889
1664158800000|2022-09-26 02:20:00|180139.6|179898.5|180276.6|180059.7|180392.9|180145|180092.4|179850.1|978
1664159100000|2022-09-26 02:25:00|180278.8|180059.5|180186.3|179955.7|180280.6|180093.4|180099.9|179864.1|954
1664159400000|2022-09-26 02:30:00|180187.7|179943|180357.1|180157.1|180364.1|180197.6|180160.2|179930.9|945
1664159700000|2022-09-26 02:35:00|180322.2|180192.2|180477.7|180277.2|180487.6|180315.4|180285.5|180113|857
1664160000000|2022-09-26 02:40:00|180477.8|180275.4|180224.3|179949.7|180499.8|180369.8|180175.5|179915.3|986
1664160300000|2022-09-26 02:45:00|180222.8|179949.6|180424.5|180118.4|180424.5|180118.4|180205.3|179917.7|582
1664160600000|2022-09-26 02:50:00|180423.9|180120.6|180542.9|180200.9|180578.6|180277.4|180312.4|180055.4|565
1664160900000|2022-09-26 02:55:00|180544|180202|180480.3|180177.1|180572.1|180287.9|180399|180143.4|624
1664161200000|2022-09-26 03:00:00|180488.1|180160.3|180513.2|180205.1|180571.3|180304.1|180424.7|180150.7|689
1664161500000|2022-09-26 03:05:00|180511.7|180205|180263.4|179993.8|180528.8|180275|180205.7|179949.3|643
1664161800000|2022-09-26 03:10:00|180257.2|179990.2|180499.1|180219.1|180526.2|180235.2|180173|179952|704
1664162100000|2022-09-26 03:15:00|180479.8|180215.6|180286.1|179981.9|180547.8|180258.4|180176.1|179938.4|609
1664162400000|2022-09-26 03:20:00|180284.9|179972.5|180245.3|179988.4|180372.8|180075.5|180153.7|179922.9|695
1664162700000|2022-09-26 03:25:00|180239.8|179996.9|180312.6|180182.6|180455.4|180189.4|180230.6|179965.2|407
1664163000000|2022-09-26 03:30:00|180317.1|180187.1|180547.6|180240.4|180558.3|180263.8|180277.3|180071.9|528
1664163300000|2022-09-26 03:35:00|180540.2|180237.2|180512.8|180230.8|180555.6|180253.9|180425.7|180130.4|741
1664163600000|2022-09-26 03:40:00|180516.5|180226.3|180538.5|180286.2|180559.2|180333.5|180437.9|180180|537
1664163900000|2022-09-26 03:45:00|180538.7|180284.7|180474.4|180239.5|180585.2|180347|180390.6|180197|559
1664164200000|2022-09-26 03:50:00|180468.8|180240.4|180533.9|180328.5|180551.7|180382.4|180306.6|180025.9|817
1664164500000|2022-09-26 03:55:00|180535.5|180322.5|180520.5|180275.7|180536.4|180355.9|180402.3|180146.1|766
1664164800000|2022-09-26 04:00:00|180514|180267.2|180727.6|180456.5|180766.5|180595.7|180486|180267.2|941
1664165100000|2022-09-26 04:05:00|180721.2|180464.9|180557.1|180297.4|180744|180470.9|180495.1|180255.8|693
1664165400000|2022-09-26 04:10:00|180563.4|180291.6|180651.5|180399.5|180731.1|180487.9|180536|180288|890
1664165700000|2022-09-26 04:15:00|180647.9|180406.3|180652|180487|180716.3|180513.1|180464.9|180324.5|930
1664166000000|2022-09-26 04:20:00|180651.5|180486.8|180579.6|180449.6|180726|180544.1|180560.4|180377.3|782
1664166300000|2022-09-26 04:25:00|180620.3|180379.6|180611.5|180359.4|180713.4|180520.5|180566.5|180342.6|936
1664166600000|2022-09-26 04:30:00|180609|180360|180664.3|180463.7|180735.7|180562.4|180560.8|180349.4|939
1664166900000|2022-09-26 04:35:00|180664.7|180464.1|180739.1|180609.1|180815.9|180642.6|180619.6|180462.7|550
1664167200000|2022-09-26 04:40:00|180739.7|180609.7|180907|180695.2|180958.9|180762.6|180730.1|180600.1|742
1664167500000|2022-09-26 04:45:00|180909.9|180692.2|180927.7|180797.7|181128.6|180921.4|180882.2|180654.4|686
1664167800000|2022-09-26 04:50:00|180969.6|180759|181133.2|180899.5|181169|180983.8|180923.6|180752.4|825
1664168100000|2022-09-26 04:55:00|181144.2|180887.9|181110|180857.3|181233|180997|181014.4|180837.3|559
1664168400000|2022-09-26 05:00:00|181117.5|180865.7|180896.4|180691.2|181125.1|180918.3|180840.8|180667|584
1664168700000|2022-09-26 05:05:00|180854.8|180724.8|180894.5|180764.5|181025.1|180831.3|180820|180665.4|531
1664169000000|2022-09-26 05:10:00|180867.5|180737.5|180879.4|180749.4|181017.1|180846.8|180862.8|180698.1|443
1664169300000|2022-09-26 05:15:00|180880.5|180750.5|180767.7|180637.7|181019.6|180830.1|180765.7|180635.7|653
1664169600000|2022-09-26 05:20:00|180769|180639|180833.4|180703.4|180836.8|180728.4|180758.4|180628.4|902
1664169900000|2022-09-26 05:25:00|180835|180705|181076.7|180946.7|181172.7|181016.7|180833.9|180703.9|952
1664170200000|2022-09-26 05:30:00|181078.5|180948.5|180824.4|180694.4|181132.2|180971|180802.5|180672.5|854
1664170500000|2022-09-26 05:35:00|180823.8|180693.8|180892.9|180762.9|180930.6|180800.6|180823.4|180693.4|964
1664170800000|2022-09-26 05:40:00|180892.1|180762.1|180825.6|180695.6|180903.6|180773.6|180803.7|180673.7|939
1664171100000|2022-09-26 05:45:00|180823.3|180693.3|180908|180693|180910|180747.5|180671.7|180520.5|886
1664171400000|2022-09-26 05:50:00|180907|180695|181006.7|180876.7|181129|180886.5|180821.1|180597.3|740
1664171700000|2022-09-26 05:55:00|181003.5|180873.5|181129|180999|181146.8|181016.8|180982|180852|838
1664172000000|2022-09-26 06:00:00|181138.3|181008.3|180634.7|180433.8|181138.5|181008.5|180504.3|180374.3|1122
1664172300000|2022-09-26 06:05:00|180645.1|180443.5|180530.3|180400.3|180656.8|180501.3|180357.6|180158.3|1127
1664172600000|2022-09-26 06:10:00|180525.3|180395.3|180689.4|180559.4|180738.5|180585.2|180516.2|180386.2|1099
1664172900000|2022-09-26 06:15:00|180682.5|180552.5|180456.2|180326.2|180689.1|180559.1|180448.2|180318.2|1114
1664173200000|2022-09-26 06:20:00|180432.8|180302.8|180331.9|180201.9|180495.6|180332.2|180296.2|180127.5|1106
1664173500000|2022-09-26 06:25:00|180379.3|180164.5|180315.2|180185.2|180478.1|180308.5|180288.5|180131.3|1076
1664173800000|2022-09-26 06:30:00|180315|180185|180327.4|180197.4|180417.2|180275.1|180254.6|180120.7|943
1664174100000|2022-09-26 06:35:00|180328|180198|180356.4|180226.4|180523.6|180393.6|180289.2|180159.2|953
1664174400000|2022-09-26 06:40:00|180350.8|180220.8|180467.8|180337.8|180489.7|180359.7|180312.4|180163.6|994
1664174700000|2022-09-26 06:45:00|180465.8|180335.8|179956.9|179826.9|180487.3|180357.3|179956.9|179826.9|954
1664175000000|2022-09-26 06:50:00|179953.8|179823.8|179964|179834|180065.1|179935.1|179872.2|179782.2|1070
1664175300000|2022-09-26 06:55:00|179967.7|179837.7|180154|180024|180180.3|180050.3|179895.4|179785.4|1061
1664175600000|2022-09-26 07:00:00|180152.2|180022.2|179968.1|179838.1|180152.3|180022.3|179777.6|179647.6|1144
1664175900000|2022-09-26 07:05:00|179970.2|179840.2|179794.5|179664.5|179980.9|179859.5|179583|179485.3|1162
1664176200000|2022-09-26 07:10:00|179793.1|179663.1|179941.1|179851.1|179952.4|179858.8|179784.1|179654.1|1138
1664176500000|2022-09-26 07:15:00|179951.2|179861.2|180048.2|179958.2|180220.2|180121.1|179940.6|179850.6|1161
1664176800000|2022-09-26 07:20:00|180052.3|179962.3|179730.4|179600.4|180231.6|180128.1|179641.8|179515.7|1148
1664177100000|2022-09-26 07:25:00|179736.5|179606.5|179883.3|179753.3|179903.2|179783.5|179571.4|179441.4|1146
1664177400000|2022-09-26 07:30:00|179884.4|179754.4|180038.2|179908.2|180081.4|179979.6|179860.8|179746.7|1158
1664177700000|2022-09-26 07:35:00|180039.3|179909.3|180278|180188|180302.7|180204.1|180038.1|179908.1|1141
1664178000000|2022-09-26 07:40:00|180277.5|180187.5|180310.5|180220.5|180332.1|180220.5|180154.9|180064.9|1127
1664178300000|2022-09-26 07:45:00|180317.9|180187.9|180540.8|180410.8|180573.5|180480.7|180286.8|180177.2|1055
1664178600000|2022-09-26 07:50:00|180539.2|180409.2|180778.3|180688.3|180909.8|180785.9|180447.8|180351.5|1121
1664178900000|2022-09-26 07:55:00|180777.5|180687.5|180822.1|180692.1|180849.5|180753.2|180688.1|180575.6|1105
1664179200000|2022-09-26 08:00:00|180816.2|180686.2|180980.7|180850.7|181150.7|181020.7|180751.1|180638.4|1130
1664179500000|2022-09-26 08:05:00|180979.7|180849.7|181144.7|181054.7|181165.9|181075.9|180867.1|180775.7|1170
1664179800000|2022-09-26 08:10:00|181144.1|181054.1|181116.6|181026.6|181156.4|181066.4|180862.1|180772.1|1156
1664180100000|2022-09-26 08:15:00|181122.6|181032.6|181137.4|181047.4|181223|181133|181004|180914|1109
1664180400000|2022-09-26 08:20:00|181158.6|181068.6|180976.1|180886.1|181179.1|181089.1|180908.7|180818.7|1016
1664180700000|2022-09-26 08:25:00|180977.5|180887.5|180766.1|180676.1|181009.1|180919.1|180669.6|180561.8|996
1664181000000|2022-09-26 08:30:00|180767.2|180677.2|180647.3|180557.3|180901.8|180806.4|180584.2|180478.4|1081
1664181300000|2022-09-26 08:35:00|180646.5|180556.5|180495.4|180405.4|180758.3|180668.3|180462.5|180372.5|1089
1664181600000|2022-09-26 08:40:00|180499.4|180409.4|180382.8|180292.8|180606.7|180507.9|180330.2|180240.2|1075
1664181900000|2022-09-26 08:45:00|180384.4|180294.4|180324.3|180234.3|180389|180299|180224.8|180134.8|1091
1664182200000|2022-09-26 08:50:00|180325.5|180235.5|180302.8|180212.8|180396.3|180306.3|180275.2|180185.2|1004
1664182500000|2022-09-26 08:55:00|180310.1|180220.1|180216.1|180126.1|180355.6|180242.8|180175|180085|992
1664182800000|2022-09-26 09:00:00|180214.9|180124.9|180255.9|180165.9|180320.1|180230.1|180155.8|180065.8|1031
1664183100000|2022-09-26 09:05:00|180255|180165|180187.7|180097.7|180567.1|180477.1|180150.8|180060.8|967
1664183400000|2022-09-26 09:10:00|180188.2|180098.2|180403.6|180313.6|180407.5|180317.5|180024.5|179934.5|1032
1664183700000|2022-09-26 09:15:00|180406|180316|180465.4|180375.4|180553.9|180463.9|180382.1|180292.1|1038
1664184000000|2022-09-26 09:20:00|180465.7|180375.7|180454|180364|180496.8|180406.2|180393.6|180303.6|1110
1664184300000|2022-09-26 09:25:00|180462.1|180372.1|180372.1|180282.1|180516.1|180417|180364.1|180274.1|1057
1664184600000|2022-09-26 09:30:00|180371.8|180281.8|180605|180515|180678.1|180588.1|180361.1|180271.1|1027
1664184900000|2022-09-26 09:35:00|180605.7|180515.7|180751.4|180661.4|180824.3|180734.3|180580.3|180469.8|1056
1664185200000|2022-09-26 09:40:00|180747.9|180657.9|180758.4|180668.4|180861.1|180771.1|180672.4|180582.4|1049
1664185500000|2022-09-26 09:45:00|180758.5|180668.5|180690.2|180600.2|180854.3|180764.3|180682.9|180592.9|1057
1664185800000|2022-09-26 09:50:00|180688.1|180598.1|180796.4|180706.4|180955.2|180865.2|180686.2|180596.2|1037
1664186100000|2022-09-26 09:55:00|180795|180705|180932.6|180842.6|181008.8|180918.8|180792.8|180702.8|1013
1664186400000|2022-09-26 10:00:00|180927.5|180837.5|180786.2|180696.2|180950.8|180860.8|180786.2|180696.2|1097
1664186700000|2022-09-26 10:05:00|180789.7|180699.7|180710.1|180620.1|180962.7|180872.7|180709.2|180619.2|1046
1664187000000|2022-09-26 10:10:00|180704.9|180614.9|180782.5|180692.5|180929|180824.2|180654.7|180564.7|1120
1664187300000|2022-09-26 10:15:00|180779.3|180689.3|180624.3|180534.3|180779.5|180689.5|180546.1|180456.1|1007
1664187600000|2022-09-26 10:20:00|180623.5|180533.5|180613.3|180523.3|180717.3|180627.3|180593.3|180503.3|1083
1664187900000|2022-09-26 10:25:00|180611.5|180521.5|180747.6|180657.6|180854.1|180751.6|180611.5|180521.5|1002
1664188200000|2022-09-26 10:30:00|180754.5|180664.5|180775.9|180685.9|180935.9|180826.4|180708.2|180608.9|1081
1664188500000|2022-09-26 10:35:00|180775.7|180685.7|180870.4|180780.4|180919.5|180818.4|180750.3|180641|1077
1664188800000|2022-09-26 10:40:00|180872.6|180782.6|180777.9|180687.9|180872.6|180782.6|180768|180678|963
1664189100000|2022-09-26 10:45:00|180777|180687|180797.3|180707.3|180848.1|180741|180672.7|180578.9|1013
1664189400000|2022-09-26 10:50:00|180797.4|180707.4|180764.8|180674.8|180879.7|180789.7|180731.2|180641.2|1075
1664189700000|2022-09-26 10:55:00|180760.6|180670.6|181000.3|180910.3|181076.9|180986.9|180736.8|180631.8|1034
1664190000000|2022-09-26 11:00:00|181000.9|180910.9|180997.7|180907.7|181113.2|181001.3|180887.4|180775|1051
1664190300000|2022-09-26 11:05:00|180970.3|180880.3|180862.9|180772.9|181036.7|180946.7|180847|180757|1045
1664190600000|2022-09-26 11:10:00|180866.8|180776.8|180850.3|180760.3|181011.9|180921.8|180746.8|180635|1085
1664190900000|2022-09-26 11:15:00|180845.9|180755.9|180763.5|180673.5|180853.6|180763.6|180690.1|180593.5|1020
1664191200000|2022-09-26 11:20:00|180766.2|180676.2|180686.4|180596.4|180850.5|180760.5|180591.1|180501.1|1025
1664191500000|2022-09-26 11:25:00|180686|180596|180567.5|180477.5|180699.6|180609.6|180552.5|180462.5|1132
1664191800000|2022-09-26 11:30:00|180569.3|180479.3|180595.9|180505.9|180681.5|180591.5|180468|180378|1059
1664192100000|2022-09-26 11:35:00|180603.9|180513.9|180645.8|180555.8|180744.3|180654.3|180603.9|180491.6|1064
1664192400000|2022-09-26 11:40:00|180643.9|180553.9|180637.7|180547.7|180714.4|180624.4|180601.9|180511.9|1002
1664192700000|2022-09-26 11:45:00|180637.8|180547.8|180568.6|180478.6|180724.4|180634.4|180559.6|180469.6|1036
1664193000000|2022-09-26 11:50:00|180569.9|180479.9|180566|180476|180645.9|180546.4|180533.1|180433.7|1067
1664193300000|2022-09-26 11:55:00|180573.1|180483.1|180708.7|180618.7|180708.7|180618.7|180542.1|180433.7|1031
1664193600000|2022-09-26 12:00:00|180710.6|180620.6|180821.4|180731.4|180892.3|180802.3|180622.8|180532.8|1117
1664193900000|2022-09-26 12:05:00|180810.3|180720.3|180684.5|180594.5|180913.8|180823.8|180677.1|180587.1|1078
1664194200000|2022-09-26 12:10:00|180685.2|180595.2|180692.4|180602.4|180719.8|180629.8|180629.9|180539.9|1040
1664194500000|2022-09-26 12:15:00|180691|180601|180704.2|180614.2|180718.9|180628.9|180626.2|180536.2|944
1664194800000|2022-09-26 12:20:00|180691.5|180601.5|180479.6|180389.6|180694|180604|180424.4|180334.4|1073
1664195100000|2022-09-26 12:25:00|180456.1|180366.1|180411.6|180321.6|180477.2|180387.2|180263.1|180173.1|1048
1664195400000|2022-09-26 12:30:00|180413.5|180323.5|180385.9|180295.9|180543.1|180453.1|180375.7|180285.7|930
1664195700000|2022-09-26 12:35:00|180377.6|180287.6|180160.9|180070.9|180399.9|180309.9|179980.9|179890.9|1063
1664196000000|2022-09-26 12:40:00|180157.5|180067.5|180137.1|180047.1|180311.5|180221.5|180127.7|180036.4|1018
1664196300000|2022-09-26 12:45:00|180136.9|180046.9|179981.1|179891.1|180136.9|180046.9|179879.1|179778.5|1102
1664196600000|2022-09-26 12:50:00|179984.7|179894.7|179895|179805|179993.4|179901.9|179786|179670.2|1123
1664196900000|2022-09-26 12:55:00|179893.9|179803.9|180220|180130|180244.1|180154.1|179893.9|179803.9|1083
1664197200000|2022-09-26 13:00:00|180217.6|180127.6|180452|180362|180494.8|180404.8|180207.1|180101.2|1106
1664197500000|2022-09-26 13:05:00|180450.8|180360.8|180433.4|180343.4|180613.5|180523.5|180376.6|180286.6|1096
1664197800000|2022-09-26 13:10:00|180432|180342|180332.7|180242.7|180452.6|180362.6|180254.8|180164.8|1023
1664198100000|2022-09-26 13:15:00|180333.5|180243.5|180422.3|180332.3|180457.5|180367.5|180332.5|180242.5|959
1664198400000|2022-09-26 13:20:00|180422.2|180332.2|180512|180422|180582.8|180492.8|180354.1|180264.1|987
1664198700000|2022-09-26 13:25:00|180523.3|180433.3|180567.9|180477.9|180623.5|180533.5|180492.6|180402.6|1031
1664199000000|2022-09-26 13:30:00|180569|180479|180502|180412|180627.1|180528|180396.8|180305.6|1143
1664199300000|2022-09-26 13:35:00|180501.6|180411.6|180286.8|180196.8|180594.5|180483.7|180268|180176.4|1129
1664199600000|2022-09-26 13:40:00|180294|180204|180313.6|180223.6|180393.3|180303.3|180193.8|180099.2|1156
1664199900000|2022-09-26 13:45:00|180312.1|180222.1|180278.4|180188.4|180325.7|180235.7|180112.2|180022.2|1148
1664200200000|2022-09-26 13:50:00|180276.6|180186.6|180157.4|180067.4|180301.5|180208.3|180092.6|180002.6|1117
1664200500000|2022-09-26 13:55:00|180157.5|180067.5|179868.3|179778.3|180207.8|180117.8|179860.5|179770.5|1129
1664200800000|2022-09-26 14:00:00|179867|179777|179912.9|179822.9|179984.6|179894.5|179839.1|179749.1|960
1664201100000|2022-09-26 14:05:00|179912.1|179822.1|180104.2|180014.2|180180.9|180090.9|179881.2|179791.2|1090
1664201400000|2022-09-26 14:10:00|180106.5|180016.5|180025.1|179935.1|180289.8|180199.8|179977.5|179887.5|1109
1664201700000|2022-09-26 14:15:00|180017.4|179927.4|180015.9|179925.9|180036.2|179946.2|179890.6|179800.6|1061
1664202000000|2022-09-26 14:20:00|180014.6|179924.6|179936.1|179846.1|180014.6|179924.6|179870.8|179780.8|1125
1664202300000|2022-09-26 14:25:00|179942.2|179852.2|180084.9|179954.9|180170|180080|179901.9|179811.9|1114
1664202600000|2022-09-26 14:30:00|180085.5|179955.5|180208.5|180118.5|180246.4|180156.4|179992.3|179902.3|1109
1664202900000|2022-09-26 14:35:00|180208.6|180118.6|180193.7|180103.7|180236.2|180146.2|180034.7|179944.7|1096
1664203200000|2022-09-26 14:40:00|180192.4|180102.4|180304.4|180214.4|180412|180322|180162.8|180072.8|996
1664203500000|2022-09-26 14:45:00|180303.8|180213.8|180625.5|180535.5|180675.2|180585.2|180287.5|180186.1|1112
1664203800000|2022-09-26 14:50:00|180625.9|180535.9|180639.3|180549.3|180685.6|180595.6|180577.6|180487.6|1099
1664204100000|2022-09-26 14:55:00|180643.4|180553.4|180738|180648|180752.3|180662.3|180610|180520|1081
1664204400000|2022-09-26 15:00:00|180748.4|180658.4|180563.9|180473.9|180805.7|180715.7|180440.9|180350.9|1056
1664204700000|2022-09-26 15:05:00|180565.9|180475.9|180632.5|180542.5|180694|180604|180542.8|180452.8|1057
1664205000000|2022-09-26 15:10:00|180633|180543|180549.1|180459.1|180672.2|180582.2|180548.7|180458.7|1044
1664205300000|2022-09-26 15:15:00|180548.3|180458.3|180569.3|180479.3|180608.7|180518.7|180453.9|180363.9|964
1664205600000|2022-09-26 15:20:00|180572|180482|180579.4|180489.4|180692.4|180602.4|180451.2|180361.2|1017
1664205900000|2022-09-26 15:25:00|180582|180492|180578.2|180488.2|180712.5|180622.5|180557.3|180450.5|1106
1664206200000|2022-09-26 15:30:00|180579.2|180489.2|180800.7|180670.7|180801.1|180671.1|180534.2|180419|1161
1664206500000|2022-09-26 15:35:00|180802|180672|180748.4|180618.4|180902.2|180804.8|180595.9|180418|1119
1664206800000|2022-09-26 15:40:00|180751.3|180621.3|180906.2|180816.2|180908.7|180818.7|180666|180536.4|1127
1664207100000|2022-09-26 15:45:00|180907.9|180817.9|180950.1|180820.1|181028.9|180938.9|180866.2|180754|1141
1664207400000|2022-09-26 15:50:00|180951.2|180821.2|180923|180793|181004.8|180894.1|180875.4|180753.7|1137
1664207700000|2022-09-26 15:55:00|180921.7|180791.7|180922.7|180792.7|180946.7|180816.7|180773.7|180657.5|1125
1664208000000|2022-09-26 16:00:00|180918.9|180788.9|180938|180808|181029|180939|180884.3|180772.3|1134
1664208300000|2022-09-26 16:05:00|180938.4|180808.4|180930|180800|180978|180848|180890.7|180766.8|1049
1664208600000|2022-09-26 16:10:00|180927.4|180797.4|180634.5|180504.5|180929.2|180814.9|180628.2|180498.2|1060
1664208900000|2022-09-26 16:15:00|180636.3|180506.3|180666.6|180536.6|180717.3|180587.3|180594.6|180472.2|1016
1664209200000|2022-09-26 16:20:00|180660.7|180530.7|180994.5|180864.5|180997.3|180867.3|180652.5|180522.5|1037
1664209500000|2022-09-26 16:25:00|180993.3|180863.3|180991.1|180861.1|181023.5|180909.8|180927.4|180811.4|1014
1664209800000|2022-09-26 16:30:00|180991.6|180861.6|181100.2|180970.2|181150.9|181049|180943.3|180813.3|1079
1664210100000|2022-09-26 16:35:00|181101.6|180971.6|181088.2|180998.2|181173.6|181083.6|181021.4|180891.4|873
1664210400000|2022-09-26 16:40:00|181094.7|181004.7|181159.3|181029.3|181161.7|181066.6|181042.5|180912.5|980
1664210700000|2022-09-26 16:45:00|181139.5|181049.5|181093|181003|181168.9|181078.9|181067|180960.8|916
1664211000000|2022-09-26 16:50:00|181093.1|181003.1|180973.4|180883.4|181195.7|181083.8|180966.3|180876.3|939
1664211300000|2022-09-26 16:55:00|180975.1|180885.1|180808.7|180718.7|180975.1|180885.1|180778.7|180688.7|1006
1664211600000|2022-09-26 17:00:00|180807.9|180717.9|181098.8|181008.8|181104.4|181014.4|180804.9|180714.9|1021
1664211900000|2022-09-26 17:05:00|181101|181011|181056.8|180966.8|181181.4|181091.4|181029.7|180939.7|1021
1664212200000|2022-09-26 17:10:00|181057|180967|181112.8|181022.8|181161|181071|181050.3|180960.3|1022
1664212500000|2022-09-26 17:15:00|181112.2|181022.2|180982.3|180892.3|181153.4|181063.4|180947.1|180857.1|1025
1664212800000|2022-09-26 17:20:00|180981.6|180891.6|180989.9|180899.9|181008.7|180910.3|180945|180854.3|906
1664213100000|2022-09-26 17:25:00|180990.2|180900.2|180947.8|180857.8|180991.2|180901.2|180892.8|180802.8|865
1664213400000|2022-09-26 17:30:00|180935|180845|181057.8|180967.8|181114.4|180984.4|180758.7|180657.5|952
1664213700000|2022-09-26 17:35:00|181059.1|180969.1|181147.3|181017.3|181154.6|181024.6|180925.8|180814.6|949
1664214000000|2022-09-26 17:40:00|181146.2|181016.2|181161.4|181071.4|181179.1|181082.2|181085.4|180983.6|806
1664214300000|2022-09-26 17:45:00|181162.2|181072.2|181162.3|181072.3|181176.8|181086.8|181095.1|181005.1|845
1664214600000|2022-09-26 17:50:00|181167.2|181077.2|181133.7|181043.7|181194.7|181092.3|181100.1|181008.9|947
1664214900000|2022-09-26 17:55:00|181132.5|181042.5|181173.2|181083.2|181215.7|181125.7|181102.5|181012.5|855
1664215200000|2022-09-26 18:00:00|181172.2|181082.2|181130.7|181000.7|181193.1|181089.6|181107.2|180997.5|998
1664215500000|2022-09-26 18:05:00|181130.6|181000.6|181124.2|180994.2|181145|181055|181024.7|180911.2|917
1664215800000|2022-09-26 18:10:00|181127.4|180997.4|181087.9|180997.9|181157.3|181042.5|181068|180948.1|822
1664216100000|2022-09-26 18:15:00|181087.3|180997.3|181129.4|181039.4|181148.8|181058.8|181039|180909|817
1664216400000|2022-09-26 18:20:00|181130.5|181040.5|181155.2|181065.2|181165.2|181075.2|181101.5|181011.5|830
1664216700000|2022-09-26 18:25:00|181157.1|181067.1|181157.9|181067.9|181170.9|181080.9|181139.2|181049.2|916
1664217000000|2022-09-26 18:30:00|181158.5|181068.5|181163.5|181073.5|181202.2|181112.2|181104.9|181014.5|784
1664217300000|2022-09-26 18:35:00|181163.6|181073.6|181231.2|181141.2|181335.6|181245.6|181149.3|181059.3|930
1664217600000|2022-09-26 18:40:00|181235|181145|181180|181050|181319.6|181209.8|181179.7|181049.7|839
1664217900000|2022-09-26 18:45:00|181180.2|181050.2|181051.1|180921.1|181222.9|181092.9|181022.4|180892.4|1112
1664218200000|2022-09-26 18:50:00|181048.4|180918.4|180997.9|180867.9|181174.2|181044.2|180970.1|180846.3|1103
1664218500000|2022-09-26 18:55:00|180998.3|180868.3|181016.4|180926.4|181141.3|181011.3|180962.9|180832.9|1072
1664218800000|2022-09-26 19:00:00|181010.7|180920.7|180517.3|180387.3|181010.7|180920.7|180517.3|180387.3|1075
1664219100000|2022-09-26 19:05:00|180518|180388|180580|180450|180733.6|180603.6|180493|180368.2|790
1664219400000|2022-09-26 19:10:00|180570.4|180440.4|180680.2|180550.2|180727|180597|180556.1|180440|868
1664219700000|2022-09-26 19:15:00|180686.6|180556.6|180732.2|180602.2|180873.8|180743.8|180677.6|180547.6|974
1664220000000|2022-09-26 19:20:00|180731|180601|180895|180765|180950.5|180820.5|180723.5|180593.5|1001
1664220300000|2022-09-26 19:25:00|180893.9|180763.9|180826.6|180696.6|180990.9|180860.9|180819.7|180689.7|927
1664220600000|2022-09-26 19:30:00|180809.7|180719.7|180812.4|180722.4|180845.3|180737.9|180799.6|180694.8|613
1664220900000|2022-09-26 19:35:00|180811.9|180721.9|180995.8|180865.8|181011.1|180881.1|180753.7|180641.3|741
1664221200000|2022-09-26 19:40:00|180995.4|180865.4|180932.2|180802.2|180998.7|180874.6|180840.8|180731.9|915
1664221500000|2022-09-26 19:45:00|180932.8|180802.8|180729.5|180599.5|180948.4|180843.5|180712|180582|764
1664221800000|2022-09-26 19:50:00|180729|180599|180734.1|180604.1|180823.4|180707.3|180660.3|180552.2|799
1664222100000|2022-09-26 19:55:00|180739.4|180609.4|180832.4|180702.4|181008.8|180878.8|180730.8|180600.8|781
1664222400000|2022-09-26 20:00:00|180831.6|180701.6|180725.9|180635.9|180838.5|180742.9|180718|180612.1|736
1664222700000|2022-09-26 20:05:00|180744.3|180654.3|180823.8|180693.8|180849.8|180726.2|180722|180631.5|381
1664223000000|2022-09-26 20:10:00|180820.2|180690.2|180817.9|180687.9|180845.3|180740.4|180784.5|180683.1|261
1664223300000|2022-09-26 20:15:00|180811.2|180681.2|180827.9|180737.9|180853.8|180753.4|180809.1|180679.1|369
1664223600000|2022-09-26 20:20:00|180825.7|180735.7|180916.5|180826.5|180932.7|180827.3|180814.6|180702|334
1664223900000|2022-09-26 20:25:00|180913.3|180823.3|180824.5|180694.5|180925.7|180825.7|180789.5|180688.9|347
1664224200000|2022-09-26 20:30:00|180822.8|180692.8|180852.9|180762.9|180892.2|180769.9|180800.3|180692.8|199
1664224500000|2022-09-26 20:35:00|180855.9|180765.9|180846.8|180756.8|180877.1|180772.8|180845|180730.3|189
1664224800000|2022-09-26 20:40:00|180858.8|180728.8|180900.2|180586.3|181051.8|180752.6|180729.4|180505.4|685
1664225100000|2022-09-26 20:45:00|180904.9|180585.1|180959.7|180632.9|181072|180781.5|180828.1|180486.1|515
1664225400000|2022-09-26 20:50:00|180976.1|180634.1|180986.8|180692.2|181006.9|180775.4|180829.4|180578|169
1664225700000|2022-09-26 20:55:00|180994.9|180682.6|181113.3|180771.3|181120.6|180820.7|180834.6|180505.4|351
1664226000000|2022-09-26 21:00:00|181088.8|180746.8|181017|180675|181094.3|180849.8|180973.4|180631.4|41
1664226300000|2022-09-26 21:05:00|181011.4|180669.4|181025.1|180683.1|181056.1|180714.1|180978.8|180636.8|30
1664226600000|2022-09-26 21:10:00|181104.4|180762.4|181104.4|180762.4|181104.4|180762.4|180917.4|180575.4|21
1664226900000|2022-09-26 21:15:00|180971|180629|180968|180626|181104.4|180762.4|180961.9|180619.9|44
1664227200000|2022-09-26 21:20:00|180966.8|180624.8|180867.3|180525.3|181104.4|180762.4|180827.9|180485.9|223
1664227500000|2022-09-26 21:25:00|180868.7|180526.7|180890.1|180548.1|180934.1|180592.1|180845.7|180503.7|93
1664227800000|2022-09-26 21:30:00|180869.6|180527.6|180863.1|180521.1|180934.1|180592.1|180836.4|180494.4|156
1664228100000|2022-09-26 21:35:00|180864.6|180522.6|180881.3|180539.3|180921.7|180579.7|180829.1|180487.1|176
1664228400000|2022-09-26 21:40:00|180890.2|180548.2|180896.6|180554.6|180934.1|180592.1|180846.3|180504.3|133
1664228700000|2022-09-26 21:45:00|180916.4|180574.4|180938.9|180596.9|180974.1|180632.1|180845.7|180503.7|150
1664229000000|2022-09-26 21:50:00|180920.3|180578.3|180944.7|180602.7|180969.4|180627.4|180845.5|180503.5|67
1664229300000|2022-09-26 21:55:00|180928.3|180586.3|180925.7|180583.7|180956.9|180614.9|180845.8|180503.8|171
1664229600000|2022-09-26 22:00:00|180876.1|180534.1|180836.9|180494.9|180931.1|180589.1|180661.6|180319.6|319
1664229900000|2022-09-26 22:05:00|180837.6|180495.6|180814.1|180472.1|180882.6|180540.6|180764.8|180422.8|205
1664230200000|2022-09-26 22:10:00|180816.2|180474.2|180883.2|180541.2|181031.2|180689.2|180813.5|180471.5|384
1664230500000|2022-09-26 22:15:00|180881.4|180539.4|180891.7|180549.7|180926.5|180584.5|180810.4|180468.4|294
1664230800000|2022-09-26 22:20:00|180873.2|180531.2|180846.1|180504.1|180915.3|180573.3|180829|180487|199
1664231100000|2022-09-26 22:25:00|180844.6|180502.6|180857.4|180515.4|180935.4|180593.4|180815.4|180473.4|314
1664231400000|2022-09-26 22:30:00|180882.7|180540.7|180861.8|180519.8|180903.4|180561.4|180821.2|180479.2|303
1664231700000|2022-09-26 22:35:00|180859.2|180517.2|180833.9|180491.9|180928.6|180586.6|180826.8|180484.8|210
1664232000000|2022-09-26 22:40:00|180841|180499|180887.1|180545.1|180991|180649|180830.4|180488.4|246
1664232300000|2022-09-26 22:45:00|180881.9|180539.9|180834.3|180492.3|180955|180613|180825.2|180483.2|261
1664232600000|2022-09-26 22:50:00|180843.9|180501.9|180885.2|180543.2|180971.6|180629.6|180827.6|180485.6|312
1664232900000|2022-09-26 22:55:00|180880.2|180538.2|180829|180487|180953.9|180611.9|180823.5|180481.5|166
1664233200000|2022-09-26 23:00:00|180820|180478|180864|180522|180939.5|180597.5|180784.8|180442.8|257
1664233500000|2022-09-26 23:05:00|180859.4|180517.4|180870.5|180528.5|180900.9|180558.9|180768.8|180426.8|261
1664233800000|2022-09-26 23:10:00|180869.9|180527.9|180855.7|180513.7|180922.1|180580.1|180776.9|180434.9|207
1664234100000|2022-09-26 23:15:00|180855.4|180513.4|180839.3|180497.3|180931.5|180589.5|180779.6|180437.6|253
1664234400000|2022-09-26 23:20:00|180844|180502|180841.2|180499.2|180933.9|180591.9|180789.9|180447.9|204
1664234700000|2022-09-26 23:25:00|180887.5|180545.5|180873.9|180531.9|180924.1|180582.1|180765.5|180423.5|171
1664235000000|2022-09-26 23:30:00|180864.2|180522.2|180872.8|180530.8|180921.4|180579.4|180795.8|180453.8|203
1664235300000|2022-09-26 23:35:00|180815.1|180473.1|180853|180511|180920.9|180578.9|180815.1|180473.1|237
1664235600000|2022-09-26 23:40:00|180856.5|180514.5|180847.5|180505.5|180893.7|180551.7|180826.3|180484.3|171
1664235900000|2022-09-26 23:45:00|180848|180506|180860|180518|180903|180561|180822.6|180480.6|154
1664236200000|2022-09-26 23:50:00|180861.5|180519.5|180845.7|180503.7|180879.2|180537.2|180790.7|180448.7|118
1664236500000|2022-09-26 23:55:00|180855|180513|180891.1|180549.1|180905.7|180563.7|180815.5|180473.5|190
1664236800000|2022-09-27 00:00:00|180887.6|180545.6|180854.5|180512.5|180911.8|180569.8|180825.5|180501.5|371
1664237100000|2022-09-27 00:05:00|180873.8|180531.8|180537|180326.4|180873.8|180531.8|180475.5|180284.2|520
1664237400000|2022-09-27 00:10:00|180539.9|180325.6|180135.2|179895|180603|180387.6|180135.2|179808.8|628
1664237700000|2022-09-27 00:15:00|180136.3|179887.8|180113.4|179887.1|180187.9|179977.9|180070.3|179862.4|524
1664238000000|2022-09-27 00:20:00|180106.9|179893.2|180401.1|180096.3|180423.7|180131.6|180064.4|179862.7|643
1664238300000|2022-09-27 00:25:00|180397|180096.8|180320.5|180063.1|180441.7|180204|180270|180037.8|862
1664238600000|2022-09-27 00:30:00|180320.2|180065.1|180323.7|180079|180367.9|180141.5|180215.4|179956.9|814
1664238900000|2022-09-27 00:35:00|180323.1|180078.5|180288.1|180009.1|180368.2|180137.3|180190.4|179973|801
1664239200000|2022-09-27 00:40:00|180296|180003.6|180354.8|180224.8|180446.4|180233.2|180267.9|179984.1|819
1664239500000|2022-09-27 00:45:00|180353.2|180223.2|180219.9|180010.7|180427.4|180236.8|180104.2|179786.8|879
1664239800000|2022-09-27 00:50:00|180223.8|179990.3|180410.4|180147.7|180461.2|180331.2|180191.1|179959|848
1664240100000|2022-09-27 00:55:00|180409.9|180155.8|180222.4|179952.4|180609|180306|180138.8|179883|980
1664240400000|2022-09-27 01:00:00|180220|179951.8|180022|179806.4|180288.8|180094.4|179972.3|179753.2|929
1664240700000|2022-09-27 01:05:00|180018.7|179789.5|180034.1|179812.1|180103|179938|179963.5|179734.1|857
1664241000000|2022-09-27 01:10:00|180029.8|179814|180056.5|179781|180142.4|179896.8|179948.7|179762|900
1664241300000|2022-09-27 01:15:00|180057|179782.4|180031.7|179823.2|180147.1|179931.6|179980.9|179734.4|895
1664241600000|2022-09-27 01:20:00|180031.3|179824.2|180238.6|180004.2|180252.4|180037.4|179997.7|179788.8|788
1664241900000|2022-09-27 01:25:00|180236.3|180012.5|180136.2|180006.2|180242|180018.5|180097.6|179948.4|1042
1664242200000|2022-09-27 01:30:00|180137|180007|179980.3|179850.3|180142.6|180012.6|179935.5|179805.5|981
1664242500000|2022-09-27 01:35:00|179979.4|179849.4|179998.2|179868.2|180078.1|179914.4|179957.2|179807.9|994
1664242800000|2022-09-27 01:40:00|179998.4|179868.4|180109|179887.5|180124.2|179930|179952.7|179822.7|938
1664243100000|2022-09-27 01:45:00|180111.8|179883.1|180235.6|179976.1|180262.3|180055|180081|179872.4|912
1664243400000|2022-09-27 01:50:00|180234.1|179976.4|180222.3|179973.2|180276.4|180022.4|180138|179915.4|999
1664243700000|2022-09-27 01:55:00|180222.5|179975.4|180289|180029.7|180305.4|180043.8|180174|179931.9|1070
1664244000000|2022-09-27 02:00:00|180290.1|180030|180302.5|179984.2|180533.7|180252.9|180262|179982.5|1043
1664244300000|2022-09-27 02:05:00|180306.5|179984.8|180389.6|180115.1|180411.9|180152.8|180274.1|179984.8|903
1664244600000|2022-09-27 02:10:00|180389.9|180119.4|180315.7|180012.9|180399.6|180193.6|180299.7|179993.8|866
1664244900000|2022-09-27 02:15:00|180315.1|180013.2|180318.3|180018|180344.6|180090.6|180282.9|179979.5|949
1664245200000|2022-09-27 02:20:00|180317.4|180018.4|180239.1|179975.2|180345|180060.1|180190.1|179959|845
1664245500000|2022-09-27 02:25:00|180239.8|179975.1|180211.1|179984.3|180268.8|180040.1|180131.6|179941.8|775
1664245800000|2022-09-27 02:30:00|180213.1|179979.2|180220.7|180002.7|180262.8|180079|180146.5|179961.2|835
1664246100000|2022-09-27 02:35:00|180221.7|180005.4|180220|179991.7|180285.3|180056.6|180169.8|179962|906
1664246400000|2022-09-27 02:40:00|180258.5|179962.2|180205.6|179954.3|180280.6|180034.5|180142.7|179932.9|917
1664246700000|2022-09-27 02:45:00|180202|179958|180116.9|179897.5|180258.6|180040.4|180078.8|179869.8|817
1664247000000|2022-09-27 02:50:00|180116|179896.6|180071.1|179941.1|180168.7|179949.7|180060.7|179826.7|639
1664247300000|2022-09-27 02:55:00|180106|179904.5|180108.1|179857.9|180137.5|179943.2|180036|179817.3|678
1664247600000|2022-09-27 03:00:00|180106.8|179858.6|180165.8|179942.4|180174.9|179991.9|180038|179823.5|761
1664247900000|2022-09-27 03:05:00|180163.6|179946.6|180230.3|180010|180341.4|180147.9|180160|179940.2|845
1664248200000|2022-09-27 03:10:00|180240.9|180000.5|180233.1|180012.2|180283.8|180081.5|180191.2|179983.2|951
1664248500000|2022-09-27 03:15:00|180243.6|180001|180242|180019.1|180290.9|180066|180183.3|179994.3|819
1664248800000|2022-09-27 03:20:00|180245.1|180016.6|180257.4|180036.3|180307.1|180089.8|180193.6|179992.8|872
1664249100000|2022-09-27 03:25:00|180262.8|180031.7|180186.9|179965.9|180279.7|180080.2|180128|179943.7|906
1664249400000|2022-09-27 03:30:00|180195.6|179967.1|180189.3|179977.5|180242.8|180025|180135.8|179921.9|856
1664249700000|2022-09-27 03:35:00|180178.9|179952.3|180206.7|179947.4|180221.6|180013.3|180124.4|179917.3|816
1664250000000|2022-09-27 03:40:00|180202.8|179945.3|179978.7|179848.7|180233.7|180002.8|179972.2|179802.1|992
1664250300000|2022-09-27 03:45:00|179980.3|179850.3|179994.7|179864.7|180078.9|179884.8|179977.7|179812|906
1664250600000|2022-09-27 03:50:00|179995.6|179865.6|180020.4|179890.4|180101|179904.3|179991|179823.8|665
1664250900000|2022-09-27 03:55:00|180020.3|179890.3|180036.4|179906.4|180094.5|179912.3|180009.8|179828|680
1664251200000|2022-09-27 04:00:00|180032.1|179902.1|180016.7|179886.7|180092.7|179905.5|179987.2|179808.7|741
1664251500000|2022-09-27 04:05:00|180018.1|179888.1|180026.4|179896.4|180092.1|179904.7|180000.4|179851.1|803
1664251800000|2022-09-27 04:10:00|180023.9|179893.9|180029.1|179899.1|180146.6|179904.8|180007.8|179814|768
1664252100000|2022-09-27 04:15:00|180030.3|179900.3|180051.9|179820.2|180097.4|179903.2|179992|179800|769
1664252400000|2022-09-27 04:20:00|180038.2|179829.3|179893|179763|180066.7|179873.6|179863|179710.3|569
1664252700000|2022-09-27 04:25:00|179893.5|179763.5|179894.5|179764.5|179898.1|179791|179857.1|179747.8|297
1664253000000|2022-09-27 04:30:00|179894.1|179764.1|179897.5|179767.5|179910.9|179788.5|179866.5|179754.6|320
1664253300000|2022-09-27 04:35:00|179895.2|179765.2|179869.6|179779.6|179908.8|179799.7|179867.6|179756|218
1664253600000|2022-09-27 04:40:00|179869.5|179779.5|179870.7|179780.7|179907.9|179799.9|179858.2|179761.5|211
1664253900000|2022-09-27 04:45:00|179880.8|179790.8|179875.2|179785.2|179912.1|179799.9|179869.5|179761.7|206
1664254200000|2022-09-27 04:50:00|179872.9|179782.9|179874.6|179784.6|179925.6|179803.9|179867.3|179761.4|191
1664254500000|2022-09-27 04:55:00|179878|179788|180096|179966|180115.7|179985.7|179866.6|179743.1|497
1664254800000|2022-09-27 05:00:00|180094.8|179964.8|180037.1|179947.1|180104.7|179986.2|180036.4|179932.8|828
1664255100000|2022-09-27 05:05:00|180037.4|179947.4|180064.2|179974.2|180093.6|179980.8|180037|179932.5|677
1664255400000|2022-09-27 05:10:00|180066.2|179976.2|180074.8|179944.8|180088.2|179978.7|180045.9|179925.3|659
1664255700000|2022-09-27 05:15:00|180074.5|179944.5|180069|179979|180110|179993.9|180054.6|179935.8|454
1664256000000|2022-09-27 05:20:00|180088.4|179958.4|180092.4|179962.4|180109.8|179984.1|180060.9|179930.9|527
1664256300000|2022-09-27 05:25:00|180095.3|179965.3|180044.1|179914.1|180115.9|179985.9|180023.9|179911.2|704
1664256600000|2022-09-27 05:30:00|180043.5|179913.5|180076.1|179946.1|180091.6|179961.6|180014.8|179903.9|779
1664256900000|2022-09-27 05:35:00|180075.9|179945.9|180072.3|179942.3|180086.5|179956.5|180063.4|179933.4|810
1664257200000|2022-09-27 05:40:00|180071.7|179941.7|179944.3|179814.3|180076.4|179946.4|179832|179702|1000
1664257500000|2022-09-27 05:45:00|179944.9|179814.9|179941.5|179811.5|180037.5|179907.5|179908.9|179778.9|852
1664257800000|2022-09-27 05:50:00|179943.2|179813.2|179878.8|179748.8|179966.7|179836.7|179816.1|179719.8|870
1664258100000|2022-09-27 05:55:00|179880.3|179750.3|179755.7|179625.7|179938.2|179769.9|179582.9|179422.3|867
1664258400000|2022-09-27 06:00:00|179731.6|179601.6|179626.7|179536.7|179806.9|179676.9|179620.8|179499.1|1071
1664258700000|2022-09-27 06:05:00|179626.8|179536.8|179956|179826|179986.8|179832.9|179626.8|179518.2|823
1664259000000|2022-09-27 06:10:00|179957.1|179827.1|179934.1|179804.1|180070.8|179940.8|179862.8|179732.8|851
1664259300000|2022-09-27 06:15:00|179934.2|179804.2|179621.3|179491.3|179934.2|179804.2|179509.9|179419.9|1088
1664259600000|2022-09-27 06:20:00|179617.9|179487.9|179418.9|179288.9|179631.3|179501.3|179301.9|179133.6|1037
1664259900000|2022-09-27 06:25:00|179419.8|179289.8|179398.3|179268.3|179489.7|179350.3|179198.1|179068.1|1036
1664260200000|2022-09-27 06:30:00|179359.7|179229.7|179520.2|179390.2|179599.1|179469.1|179305.3|179175.3|1029
1664260500000|2022-09-27 06:35:00|179515|179385|179494.1|179364.1|179542.6|179419.2|179400.2|179294.5|968
1664260800000|2022-09-27 06:40:00|179489.6|179359.6|179568.9|179438.9|179594.6|179464.6|179465.7|179335.7|1056
1664261100000|2022-09-27 06:45:00|179567.7|179437.7|179517.6|179387.6|179676.5|179546.5|179448.7|179330.5|907
1664261400000|2022-09-27 06:50:00|179517.8|179387.8|179552.3|179422.3|179567.1|179437.1|179422.8|179309.8|883
1664261700000|2022-09-27 06:55:00|179550.1|179420.1|179568.5|179478.5|179656.6|179526.6|179454.7|179324.7|907
1664262000000|2022-09-27 07:00:00|179568|179478|179375.5|179285.5|179721.7|179591.7|179362.8|179255.1|907
1664262300000|2022-09-27 07:05:00|179378.2|179288.2|179228.2|179138.2|179378.2|179288.2|179168.4|179078.4|907
1664262600000|2022-09-27 07:10:00|179226.4|179136.4|179366.9|179276.9|179411.8|179321.8|179202.5|179112.5|981
1664262900000|2022-09-27 07:15:00|179371.4|179281.4|179074.3|178984.3|179384.6|179294.6|178978.5|178848.5|1027
1664263200000|2022-09-27 07:20:00|179074.1|178984.1|178863.9|178733.9|179093.3|178987.6|178830.5|178731.1|1004
1664263500000|2022-09-27 07:25:00|178862|178732|178772.7|178682.7|178873.1|178764.7|178704.3|178614.3|1002
1664263800000|2022-09-27 07:30:00|178772.6|178682.6|178793.8|178703.8|178806.7|178716.7|178628.8|178529.4|933
1664264100000|2022-09-27 07:35:00|178794.1|178704.1|178949.7|178859.7|178964.9|178874.9|178783.3|178693.3|969
1664264400000|2022-09-27 07:40:00|178953.8|178863.8|179110.3|179020.3|179201|179111|178948.2|178858.2|977
1664264700000|2022-09-27 07:45:00|179110.8|179020.8|179027.3|178937.3|179117.5|179027.5|178974.6|178884.6|826
1664265000000|2022-09-27 07:50:00|179028.8|178938.8|179046.3|178956.3|179148|179058|179003.1|178913.1|944
1664265300000|2022-09-27 07:55:00|179051|178961|179112.3|179022.3|179128.5|179038.5|178993.5|178903.5|863
1664265600000|2022-09-27 08:00:00|179131.2|179041.2|179378.3|179288.3|179404.3|179314.3|179086.5|178996.5|926
1664265900000|2022-09-27 08:05:00|179380.6|179290.6|179517.4|179427.4|179525.5|179435.5|179266.8|179176.8|934
1664266200000|2022-09-27 08:10:00|179521.8|179431.8|179557.3|179467.3|179601|179511|179498.3|179408.3|968
1664266500000|2022-09-27 08:15:00|179557.7|179467.7|179588.4|179498.4|179653.2|179563.2|179476.4|179386.4|803
1664266800000|2022-09-27 08:20:00|179592.4|179502.4|179593.4|179503.4|179684.2|179594.2|179573.1|179483.1|919
1664267100000|2022-09-27 08:25:00|179592.4|179502.4|179605.6|179515.6|179638.2|179548.2|179584.7|179494.7|917
1664267400000|2022-09-27 08:30:00|179607.1|179517.1|179623.7|179533.7|179645.2|179555.2|179518.4|179428.4|945
1664267700000|2022-09-27 08:35:00|179622.4|179532.4|179843.2|179753.2|179922.1|179832.1|179618.7|179528.7|942
1664268000000|2022-09-27 08:40:00|179840.9|179750.9|179802.8|179712.8|179866.4|179776.4|179774.3|179684.3|785
1664268300000|2022-09-27 08:45:00|179808.6|179718.6|179682.5|179592.5|179819.4|179729.4|179627|179537|915
1664268600000|2022-09-27 08:50:00|179682.4|179592.4|179749|179659|179756|179666|179639.9|179549.9|828
1664268900000|2022-09-27 08:55:00|179749.4|179659.4|179822.9|179732.9|179866.2|179776.2|179747|179657|899
1664269200000|2022-09-27 09:00:00|179822.3|179732.3|179892.2|179802.2|179923.1|179833.1|179779.6|179689.6|858
1664269500000|2022-09-27 09:05:00|179889.8|179799.8|179989.2|179899.2|180004.6|179914.6|179873.8|179783.8|907
1664269800000|2022-09-27 09:10:00|179989.4|179899.4|180023.4|179933.4|180034.1|179944.1|179975.2|179885.2|744
1664270100000|2022-09-27 09:15:00|180024.4|179934.4|179825.2|179735.2|180024.4|179934.4|179800.7|179710.7|615
1664270400000|2022-09-27 09:20:00|179824.9|179734.9|179821.2|179731.2|179831|179741|179723.8|179633.8|687
1664270700000|2022-09-27 09:25:00|179817.4|179727.4|179824.9|179734.9|179855.9|179765.9|179784.5|179694.5|723
1664271000000|2022-09-27 09:30:00|179826.6|179736.6|179922.3|179832.3|179968.9|179878.9|179798.5|179708.5|882
1664271300000|2022-09-27 09:35:00|179922.4|179832.4|179847|179757|179996.4|179906.4|179817.3|179727.3|907
1664271600000|2022-09-27 09:40:00|179848.3|179758.3|179814.3|179724.3|179886.5|179796.5|179777.7|179687.7|841
1664271900000|2022-09-27 09:45:00|179812.1|179722.1|179754.6|179664.6|179844.9|179754.9|179709.6|179619.6|853
1664272200000|2022-09-27 09:50:00|179754.5|179664.5|179924|179834|179954.1|179864.1|179751.9|179661.9|976
1664272500000|2022-09-27 09:55:00|179925|179835|180000.1|179910.1|180005.8|179915.8|179895.9|179805.9|989
1664272800000|2022-09-27 10:00:00|180008.7|179918.7|179951.4|179861.4|180010.4|179920.4|179856|179766|955
1664273100000|2022-09-27 10:05:00|179952.6|179862.6|180011.2|179921.2|180025.4|179935.4|179882.4|179792.4|979
1664273400000|2022-09-27 10:10:00|180016.3|179926.3|179893|179803|180111.8|180021.8|179883.4|179793.4|985
1664273700000|2022-09-27 10:15:00|179892.9|179802.9|179934.2|179844.2|180021.5|179931.5|179879.2|179789.2|963
1664274000000|2022-09-27 10:20:00|179936.7|179846.7|179908.3|179818.3|179968.5|179863.1|179809.9|179719.9|812
1664274300000|2022-09-27 10:25:00|179907.6|179817.6|179642.1|179552.1|179920.1|179830.1|179598.2|179508.2|1071
1664274600000|2022-09-27 10:30:00|179638.4|179548.4|179421.4|179331.4|179709.6|179619.6|179391.3|179301.3|1010
1664274900000|2022-09-27 10:35:00|179419.7|179329.7|179234.7|179144.7|179532.4|179442.4|179227.5|179137.5|924
1664275200000|2022-09-27 10:40:00|179236|179146|179269|179179|179302.9|179212.9|179167.5|179077.5|711
1664275500000|2022-09-27 10:45:00|179264.5|179174.5|179115.7|179025.7|179289.8|179199.8|179087.6|178997.6|825
1664275800000|2022-09-27 10:50:00|179116.9|179026.9|179181|179091|179229.2|179139.2|179079.6|178989.6|838
1664276100000|2022-09-27 10:55:00|179181.1|179091.1|179276.5|179186.5|179294.1|179204.1|179125.6|179035.6|780
1664276400000|2022-09-27 11:00:00|179274.9|179184.9|179235.3|179145.3|179296.6|179206.6|179199.1|179109.1|825
1664276700000|2022-09-27 11:05:00|179223.2|179133.2|178941.3|178851.3|179272.8|179182.8|178920.7|178830.7|1014
1664277000000|2022-09-27 11:10:00|178936.4|178846.4|178973.2|178883.2|179092.3|179002.3|178918.1|178828.1|975
1664277300000|2022-09-27 11:15:00|178986|178896|178799|178709|179034.7|178944.7|178763.5|178673.5|991
1664277600000|2022-09-27 11:20:00|178797.1|178707.1|178723.5|178633.5|178800.1|178710.1|178637|178547|841
1664277900000|2022-09-27 11:25:00|178723.3|178633.3|178764.4|178634.4|178814.8|178701.4|178689.5|178599.5|868
1664278200000|2022-09-27 11:30:00|178772.8|178642.8|178637.9|178547.9|178809.4|178719.4|178634.5|178540.4|969
1664278500000|2022-09-27 11:35:00|178640.7|178550.7|178610.6|178520.6|178690|178600|178592.3|178502.3|756
1664278800000|2022-09-27 11:40:00|178611|178521|178573.1|178483.1|178658.6|178568.6|178510|178420|802
1664279100000|2022-09-27 11:45:00|178575.7|178485.7|178581.3|178491.3|178590.7|178500.7|178488.5|178398.5|794
1664279400000|2022-09-27 11:50:00|178582.6|178492.6|178888.2|178798.2|178904.8|178814.8|178576.7|178486.7|953
1664279700000|2022-09-27 11:55:00|178885.4|178795.4|178811.7|178721.7|178897.3|178807.3|178744.4|178654.4|924
1664280000000|2022-09-27 12:00:00|178810.9|178720.9|178971.1|178881.1|178990.9|178900.9|178785.4|178695.4|1009
1664280300000|2022-09-27 12:05:00|178968.5|178878.5|178804.7|178714.7|178981.1|178891.1|178775.8|178685.8|840
1664280600000|2022-09-27 12:10:00|178803.4|178713.4|178768.6|178678.6|178851.2|178761.2|178682.1|178592.1|737
1664280900000|2022-09-27 12:15:00|178767.2|178677.2|178635|178545|178786.2|178696.2|178632|178542|924
1664281200000|2022-09-27 12:20:00|178636.6|178546.6|178633.5|178543.5|178710.8|178620.8|178578.4|178488.4|925
1664281500000|2022-09-27 12:25:00|178629.6|178539.6|178841.2|178711.2|179034.1|178944.1|178613.1|178523.1|874
1664281800000|2022-09-27 12:30:00|178834.9|178704.9|178727.3|178637.3|178937.8|178746.5|178589|178499|1042
1664282100000|2022-09-27 12:35:00|178727.4|178637.4|178717.6|178627.6|178865.2|178775.2|178591.8|178501.8|1058
1664282400000|2022-09-27 12:40:00|178715.8|178625.8|178658.3|178568.3|178886|178796|178629.3|178539.3|1117
1664282700000|2022-09-27 12:45:00|178656.6|178566.6|178784.8|178694.8|178854.8|178764.8|178646.7|178556.7|1077
1664283000000|2022-09-27 12:50:00|178787.7|178697.7|179077.5|178987.5|179126|179036|178778.8|178688.8|1022
1664283300000|2022-09-27 12:55:00|179056.6|178966.6|179253.2|179163.2|179266.4|179176.4|179045.7|178955.7|859
1664283600000|2022-09-27 13:00:00|179248.2|179158.2|179162.6|179072.6|179291.3|179201.3|179129.8|179039.8|853
1664283900000|2022-09-27 13:05:00|179163.9|179073.9|179141.1|179051.1|179212.1|179122.1|178919.2|178829.2|877
1664284200000|2022-09-27 13:10:00|179140|179050|179065.6|178975.6|179275.2|179161.6|179022.4|178932.4|1077
1664284500000|2022-09-27 13:15:00|179064.3|178974.3|179193.6|179103.6|179206.5|179116.5|179000.1|178910.1|931
1664284800000|2022-09-27 13:20:00|179195.6|179105.6|179339.8|179249.8|179353.1|179263.1|179045.7|178955.7|981
1664285100000|2022-09-27 13:25:00|179333.6|179243.6|179414|179324|179489.9|179399.9|179319.9|179229.9|1008
1664285400000|2022-09-27 13:30:00|179412.6|179322.6|179157.2|179067.2|179511.2|179421.2|179155.6|179065.6|1096
1664285700000|2022-09-27 13:35:00|179157.4|179067.4|178914.6|178784.6|179353.6|179263.6|178894.2|178764.2|1112
1664286000000|2022-09-27 13:40:00|178915.7|178785.7|179161.2|179071.2|179212.1|179122.1|178820|178695.7|1152
1664286300000|2022-09-27 13:45:00|179160.6|179070.6|179287.5|179157.5|179351.5|179261.5|179076.7|178986.7|1140
1664286600000|2022-09-27 13:50:00|179286.4|179156.4|179294.4|179204.4|179450.9|179360.9|179190.2|179100.2|1147
1664286900000|2022-09-27 13:55:00|179291.8|179201.8|179427.5|179337.5|179455.9|179343|179217.9|179127.9|1106
1664287200000|2022-09-27 14:00:00|179500.2|179370.2|179725.9|179595.9|179934.2|179767.7|179500.2|179251.2|1152
1664287500000|2022-09-27 14:05:00|179724.9|179594.9|179810.9|179720.9|179901|179811|179679.7|179568.5|1130
1664287800000|2022-09-27 14:10:00|179807.7|179717.7|179586.8|179496.8|179822.9|179732.9|179545.2|179455.2|1091
1664288100000|2022-09-27 14:15:00|179588.1|179498.1|179647.3|179557.3|179742.7|179652.7|179532|179442|1061
1664288400000|2022-09-27 14:20:00|179663.1|179573.1|179527.2|179437.2|179706.2|179616.2|179431.7|179341.7|1074
1664288700000|2022-09-27 14:25:00|179522.3|179432.3|179702.6|179612.6|179726.7|179636.7|179374.9|179284.9|1119
1664289000000|2022-09-27 14:30:00|179704.2|179614.2|179642.2|179552.2|179704.2|179614.2|179542.2|179452.2|1139
1664289300000|2022-09-27 14:35:00|179642.6|179552.6|179661.7|179571.7|179698.1|179608.1|179480.6|179390.6|1154
1664289600000|2022-09-27 14:40:00|179670|179580|179414.1|179324.1|179696|179606|179400|179310|1144
1664289900000|2022-09-27 14:45:00|179413.1|179323.1|179284.4|179194.4|179479.7|179389.7|179231.2|179141.2|1113
1664290200000|2022-09-27 14:50:00|179282.6|179192.6|179391.5|179301.5|179472.9|179382.9|179194|179104|1142
1664290500000|2022-09-27 14:55:00|179391.6|179301.6|179597.5|179507.5|179615.4|179525.4|179345.3|179255.3|1024
1664290800000|2022-09-27 15:00:00|179589.5|179499.5|179625.6|179535.6|179709.3|179619.3|179537.2|179447.2|1058
1664291100000|2022-09-27 15:05:00|179625.7|179535.7|179455.1|179365.1|179683.4|179593.4|179381.4|179291.4|1099
1664291400000|2022-09-27 15:10:00|179451.9|179361.9|179642.1|179552.1|179666.5|179576.5|179393.4|179303.4|1029
1664291700000|2022-09-27 15:15:00|179644.7|179554.7|179675.1|179585.1|179806.1|179716.1|179576.6|179486.6|926
1664292000000|2022-09-27 15:20:00|179675.9|179585.9|180017|179927|180024.2|179934.2|179655.2|179565.2|979
1664292300000|2022-09-27 15:25:00|180004.5|179914.5|180151.7|180061.7|180283.7|180177.6|179962.6|179872.6|1030
1664292600000|2022-09-27 15:30:00|180151.3|180061.3|180012.5|179922.5|180157|180067|179885.3|179795.3|897
1664292900000|2022-09-27 15:35:00|179996.4|179906.4|179931.4|179841.4|180056.9|179966.9|179881.6|179791.6|940
1664293200000|2022-09-27 15:40:00|179931.5|179841.5|179814.7|179724.7|179962.9|179872.9|179722.8|179632.8|928
1664293500000|2022-09-27 15:45:00|179819.4|179729.4|179760.9|179670.9|179827.4|179737.4|179621.9|179509.5|939
1664293800000|2022-09-27 15:50:00|179760.7|179670.7|179813|179723|179843.9|179753.9|179686.8|179596.8|1004
1664294100000|2022-09-27 15:55:00|179808|179718|179829.2|179739.2|179847.2|179757.2|179700.4|179610.4|1001
1664294400000|2022-09-27 16:00:00|179828.7|179738.7|179914.1|179824.1|179996.8|179906.8|179814.4|179724.4|912
1664294700000|2022-09-27 16:05:00|179914.4|179824.4|179981.8|179891.8|180019.7|179921.3|179909.6|179819.6|823
1664295000000|2022-09-27 16:10:00|179982.4|179892.4|180157.9|180027.9|180224.7|180099.9|179961.7|179871.7|855
1664295300000|2022-09-27 16:15:00|180157.5|180027.5|180286.7|180196.7|180297.5|180205|180111.9|179981.9|943
1664295600000|2022-09-27 16:20:00|180286.5|180196.5|180329.8|180199.8|180436.8|180306.9|180207|180098.4|1023
1664295900000|2022-09-27 16:25:00|180328.6|180198.6|180254.2|180124.2|180363.8|180233.8|180189.4|180059.4|987
1664296200000|2022-09-27 16:30:00|180252.2|180122.2|180122.7|179992.7|180304.9|180174.9|180109.9|179979.9|1053
1664296500000|2022-09-27 16:35:00|180121.2|179991.2|180334.6|180204.6|180432.8|180302.8|180095.4|179981.1|1030
1664296800000|2022-09-27 16:40:00|180337|180207|180457.2|180327.2|180460.2|180330.2|180251|180121|1031
1664297100000|2022-09-27 16:45:00|180456.6|180326.6|180430.8|180300.8|180488.4|180358.4|180369.4|180239.4|855
1664297400000|2022-09-27 16:50:00|180431.8|180301.8|180513.8|180383.8|180833.4|180743.4|180419.5|180289.5|956
1664297700000|2022-09-27 16:55:00|180507.3|180377.3|180592|180462|180632.7|180502.7|180438.9|180308.9|821
1664298000000|2022-09-27 17:00:00|180595.5|180465.5|180896.8|180766.8|180989.3|180859.3|180595.5|180465.5|867
1664298300000|2022-09-27 17:05:00|180897.6|180767.6|180751.6|180621.6|180906|180776|180635.5|180505.5|1019
1664298600000|2022-09-27 17:10:00|180750.8|180620.8|180653.4|180523.4|180811.8|180708.6|180629.8|180507.1|1091
1664298900000|2022-09-27 17:15:00|180649.8|180519.8|180545.8|180455.8|180653.8|180523.8|180487.9|180377.2|908
1664299200000|2022-09-27 17:20:00|180543.1|180453.1|180592.1|180462.1|180699|180598.4|180537.9|180447.9|959
1664299500000|2022-09-27 17:25:00|180592.2|180462.2|180548.2|180418.2|180685.3|180555.3|180534.6|180404.6|920
1664299800000|2022-09-27 17:30:00|180547.4|180417.4|180483.3|180393.3|180657.1|180527.1|180476.5|180369.9|1001
1664300100000|2022-09-27 17:35:00|180488.4|180398.4|180688.7|180558.7|180710.6|180580.6|180484.3|180394.3|955
1664300400000|2022-09-27 17:40:00|180683.2|180553.2|180568.9|180438.9|180718.5|180588.5|180567.8|180437.8|985
1664300700000|2022-09-27 17:45:00|180568.5|180438.5|180413|180323|180571.4|180441.4|180403|180304.2|779
1664301000000|2022-09-27 17:50:00|180419.4|180329.4|180496.7|180406.7|180510.6|180420.6|180408.5|180301.8|847
1664301300000|2022-09-27 17:55:00|180498.3|180408.3|180469.9|180379.9|180538.8|180448.8|180460.4|180370.4|834
1664301600000|2022-09-27 18:00:00|180452.9|180362.9|180348.4|180218.4|180452.9|180362.9|180296.8|180191.3|911
1664301900000|2022-09-27 18:05:00|180350.3|180220.3|180460.8|180330.8|180489.4|180359.4|180349.9|180219.9|937
1664302200000|2022-09-27 18:10:00|180457.5|180327.5|180466.5|180336.5|180473.8|180352.4|180367.4|180237.4|876
1664302500000|2022-09-27 18:15:00|180466.6|180336.6|180737|180607|180738.4|180617.5|180466|180336|735
1664302800000|2022-09-27 18:20:00|180735.8|180605.8|180714.2|180624.2|180761.2|180638.2|180694|180588.1|470
1664303100000|2022-09-27 18:25:00|180712.9|180622.9|180652.4|180522.4|180744|180641.5|180640.2|180513.3|510
1664303400000|2022-09-27 18:30:00|180649.1|180519.1|180604.4|180474.4|180666.8|180549.5|180584|180454|477
1664303700000|2022-09-27 18:35:00|180604.2|180474.2|180437.5|180307.5|180611.7|180481.7|180435.2|180305.2|792
1664304000000|2022-09-27 18:40:00|180437.1|180307.1|180339.7|180209.7|180439.1|180309.1|180294.3|180164.3|901
1664304300000|2022-09-27 18:45:00|180329.3|180199.3|180200.8|180070.8|180447.5|180317.5|180196|180066|786
1664304600000|2022-09-27 18:50:00|180204.8|180074.8|180214.3|180084.3|180231.3|180101.3|180178.7|180048.7|908
1664304900000|2022-09-27 18:55:00|180216.5|180086.5|180091.6|179961.6|180234.1|180104.1|180089.8|179959.8|711
1664305200000|2022-09-27 19:00:00|180092.1|179962.1|180249.6|180119.6|180373.9|180243.9|180067.5|179937.5|915
1664305500000|2022-09-27 19:05:00|180249.7|180119.7|180236.3|180106.3|180289|180159|180170.1|180040.1|872
1664305800000|2022-09-27 19:10:00|180237|180107|180386|180296|180417.5|180296.2|180237|180107|753
1664306100000|2022-09-27 19:15:00|180389.6|180299.6|180283.7|180153.7|180466.9|180356.1|180282.7|180152.7|785
1664306400000|2022-09-27 19:20:00|180285|180155|180310.3|180180.3|180381.3|180251.3|180213.3|180083.3|752
1664306700000|2022-09-27 19:25:00|180310.2|180180.2|180353|180223|180419.2|180289.2|180290.4|180160.4|810
1664307000000|2022-09-27 19:30:00|180352.4|180222.4|180402.7|180272.7|180425.9|180307|180311.4|180181.4|652
1664307300000|2022-09-27 19:35:00|180403|180273|180487.9|180357.9|180505.2|180375.2|180382.2|180252.2|641
1664307600000|2022-09-27 19:40:00|180487.2|180357.2|180333.9|180203.9|180500|180376|180333.5|180203.5|783
1664307900000|2022-09-27 19:45:00|180332.7|180202.7|180331.6|180201.6|180487.7|180357.7|180327.3|180197.3|811
1664308200000|2022-09-27 19:50:00|180336.8|180206.8|180204|180114|180337.1|180207.1|180193.9|180073.8|823
1664308500000|2022-09-27 19:55:00|180203.7|180113.7|180260.9|180130.9|180310.2|180215.2|180184|180088.6|676
1664308800000|2022-09-27 20:00:00|180261.7|180131.7|180263.8|180133.8|180293.7|180203.7|180232.8|180102.8|431
1664309100000|2022-09-27 20:05:00|180266.1|180136.1|180133.9|180003.9|180266.3|180136.3|180097.5|179972.1|698
1664309400000|2022-09-27 20:10:00|180140.5|180010.5|180140.3|180010.3|180187.3|180057.3|180109.9|180003.8|601
1664309700000|2022-09-27 20:15:00|180140.2|180010.2|180179.3|180049.3|180198.1|180068.1|180123.3|180010.2|528
1664310000000|2022-09-27 20:20:00|180178.3|180048.3|180194.4|180064.4|180194.6|180064.6|180170.9|180040.9|287
1664310300000|2022-09-27 20:25:00|180196|180066|180174.8|180044.8|180196|180066|180140.7|180028.5|260
1664310600000|2022-09-27 20:30:00|180172.8|180042.8|180135.3|180045.3|180198.2|180068.2|180125.9|180027.5|320
1664310900000|2022-09-27 20:35:00|180134.8|180044.8|180163|180033|180187.3|180059.6|180121.9|180018.1|228
1664311200000|2022-09-27 20:40:00|180164.3|180034.3|180178.1|180048.1|180333.7|180091.2|180124.5|179938.3|381
1664311500000|2022-09-27 20:45:00|180180.5|180050.5|180270.7|180039.7|180338.7|180110.2|180166.5|179931.6|281
1664311800000|2022-09-27 20:50:00|180288.9|180004.7|180200.6|180070.6|180308.3|180077.5|180200|179963.7|181
1664312100000|2022-09-27 20:55:00|180237.7|180032.4|180340.1|179998.1|180437.1|180103.9|180154.7|179876.9|493
1664312400000|2022-09-27 21:00:00|180342.8|180000.8|180379.9|180037.9|180381.2|180039.2|180324.8|179982.8|38
1664312700000|2022-09-27 21:05:00|180394.8|180052.8|180392.5|180050.5|180403.8|180061.8|180389.9|180047.9|34
1664313000000|2022-09-27 21:10:00|180396.3|180054.3|180396|180054|180396.5|180054.5|180311|179969|31
1664313300000|2022-09-27 21:15:00|180399.5|180057.5|180310.3|179968.3|180466.6|180124.6|180120.8|179778.8|575
1664313600000|2022-09-27 21:20:00|180262.5|179920.5|180383.8|180041.8|180483.9|180141.9|180142.7|179800.7|488
1664313900000|2022-09-27 21:25:00|180384.3|180042.3|180412.9|180070.9|180451.4|180109.4|180335.3|179993.3|216
1664314200000|2022-09-27 21:30:00|180412.3|180070.3|180420|180078|180458.9|180116.9|180390.8|180048.8|140
1664314500000|2022-09-27 21:35:00|180386|180044|180396.8|180054.8|180502.8|180160.8|180378.5|180036.5|125
1664314800000|2022-09-27 21:40:00|180396.3|180054.3|180423.1|180081.1|180478.9|180136.9|180387.4|180045.4|84
1664315100000|2022-09-27 21:45:00|180386.1|180044.1|180396.2|180054.2|180476.8|180134.8|180384.5|180042.5|69
1664315400000|2022-09-27 21:50:00|180503.6|180161.6|180395.9|180053.9|180503.6|180161.6|180321.2|179979.2|135
1664315700000|2022-09-27 21:55:00|180396.6|180054.6|180385.3|180043.3|180466.7|180124.7|180268.9|179926.9|157
1664316000000|2022-09-27 22:00:00|180390.2|180048.2|180317|179975|180563|180221|180261.4|179919.4|249
1664316300000|2022-09-27 22:05:00|180375.3|180033.3|180329.4|179987.4|180417|180075|180250.6|179908.6|121
1664316600000|2022-09-27 22:10:00|180286|179944|180284.8|179942.8|180390.8|180048.8|180247.3|179905.3|84
1664316900000|2022-09-27 22:15:00|180358.6|180016.6|180363.9|180021.9|180412.4|180070.4|180285.4|179943.4|137
1664317200000|2022-09-27 22:20:00|180325.1|179983.1|180351.6|180009.6|180409|180067|180280.4|179938.4|132
1664317500000|2022-09-27 22:25:00|180342.8|180000.8|180369|180027|180400.9|180058.9|180275.9|179933.9|114
1664317800000|2022-09-27 22:30:00|180370.5|180028.5|180372|180030|180402.9|180060.9|180245.9|179903.9|137
1664318100000|2022-09-27 22:35:00|180371.5|180029.5|180331.1|179989.1|180479.5|180137.5|180295|179953|116
1664318400000|2022-09-27 22:40:00|180348.9|180006.9|180319.3|179977.3|180399.7|180057.7|180295|179953|120
1664318700000|2022-09-27 22:45:00|180372|180030|180385.9|180043.9|180409|180067|180294.5|179952.5|105
1664319000000|2022-09-27 22:50:00|180359|180017|180348.9|180006.9|180397.8|180055.8|180289.9|179947.9|144
1664319300000|2022-09-27 22:55:00|180342.4|180000.4|180296.5|179954.5|180410.3|180068.3|180296.5|179954.5|126
1664319600000|2022-09-27 23:00:00|180358.5|180016.5|180378|180036|180408|180066|180356|180014|187
1664319900000|2022-09-27 23:05:00|180372|180030|180326|179984|180398.6|180056.6|180323.2|179981.2|174
1664320200000|2022-09-27 23:10:00|180354.2|180012.2|180322.1|179980.1|180377.8|180035.8|180296.5|179954.5|150
1664320500000|2022-09-27 23:15:00|180331.9|179989.9|180335.5|179993.5|180390.4|180048.4|180299.5|179957.5|144
1664320800000|2022-09-27 23:20:00|180335.1|179993.1|180354.4|180012.4|180435.8|180093.8|180300.5|179958.5|179
1664321100000|2022-09-27 23:25:00|180348.6|180006.6|180349.7|180007.7|180387.6|180045.6|180317.1|179975.1|186
1664321400000|2022-09-27 23:30:00|180344.7|180002.7|180363.2|180021.2|180378.2|180036.2|180333.9|179991.9|215
1664321700000|2022-09-27 23:35:00|180366.7|180024.7|180347.9|180005.9|180389.9|180047.9|180334.5|179992.5|237
1664322000000|2022-09-27 23:40:00|180345.3|180003.3|180356.6|180014.6|180390.6|180048.6|180335.5|179993.5|201
1664322300000|2022-09-27 23:45:00|180351.2|180009.2|180356.9|180014.9|180386.5|180044.5|180331.2|179989.2|238
1664322600000|2022-09-27 23:50:00|180358.3|180016.3|180354|180012|180385.4|180043.4|180331.2|179989.2|273
1664322900000|2022-09-27 23:55:00|180353.5|180011.5|180368.5|180026.5|180375.4|180033.4|180336|179994|280
1664323200000|2022-09-28 00:00:00|180393.3|180051.3|180209.9|179912.3|180407.5|180065.5|180185.1|179855.5|477
1664323500000|2022-09-28 00:05:00|180274.4|179932.4|180275.6|179933.6|180332.3|179990.3|180227.3|179885.3|983
1664323800000|2022-09-28 00:10:00|180278.3|179936.3|180112.7|179851.8|180287.3|179945.3|180093.9|179789.6|951
1664324100000|2022-09-28 00:15:00|180118|179848.3|180122.5|179833.4|180219.1|179960.5|180067.4|179803.4|1037
1664324400000|2022-09-28 00:20:00|180122.3|179833.5|180016.7|179886.7|180130.5|179910.3|180013.7|179807.5|982
1664324700000|2022-09-28 00:25:00|180016.9|179886.9|180225.9|180009.5|180242.2|180059.6|180015.7|179849.7|901
1664325000000|2022-09-28 00:30:00|180180.8|180050.8|180330.3|180093.9|180343|180144.3|180158.8|179985.1|858
1664325300000|2022-09-28 00:35:00|180330.5|180079.7|180283.1|180074.8|180343.3|180146.2|180224.9|180041|956
1664325600000|2022-09-28 00:40:00|180246.5|180116.5|180415.1|180285.1|180463.3|180305.5|180231.3|180058|1006
1664325900000|2022-09-28 00:45:00|180423.1|180293.1|180496.4|180366.4|180547.3|180384.7|180394.7|180217.9|1069
1664326200000|2022-09-28 00:50:00|180496.1|180366.1|180388.5|180164.8|180561.6|180382.7|180362.9|180158.8|1067
1664326500000|2022-09-28 00:55:00|180383.7|180164.2|180407.5|180182.3|180417.7|180218.3|180262.1|180063.4|991
1664326800000|2022-09-28 01:00:00|180405.2|180185.7|180411.5|180281.5|180498.1|180300.8|180317.7|180089.9|1050
1664327100000|2022-09-28 01:05:00|180410.8|180280.8|180374.3|180244.3|180543.3|180408.7|180330.5|180148.9|1006
1664327400000|2022-09-28 01:10:00|180374.5|180244.5|180424.2|180294.2|180441.3|180311.3|180344.2|180214.2|963
1664327700000|2022-09-28 01:15:00|180424.5|180294.5|180589.2|180373.6|180678.8|180514.3|180424.5|180294.5|1077
1664328000000|2022-09-28 01:20:00|180589.1|180372.9|180678.9|180548.9|180698.4|180556.8|180509.6|180336.6|985
1664328300000|2022-09-28 01:25:00|180679.1|180549.1|180786.7|180656.7|180808.3|180678.3|180648.5|180518.5|995
1664328600000|2022-09-28 01:30:00|180795.6|180665.6|180833.3|180703.3|180883.6|180765.6|180775.9|180645.9|1021
1664328900000|2022-09-28 01:35:00|180832.3|180702.3|180779.8|180649.8|180859.8|180756.5|180735.8|180605.8|966
1664329200000|2022-09-28 01:40:00|180781.4|180651.4|180791|180661|180812.4|180682.4|180752.4|180622.4|921
1664329500000|2022-09-28 01:45:00|180793.1|180663.1|180964.8|180834.8|181003.5|180864.2|180753.7|180623.7|1098
1664329800000|2022-09-28 01:50:00|180965.1|180835.1|180975.6|180845.6|181028.6|180898.6|180840|180686.9|1046
1664330100000|2022-09-28 01:55:00|180978.2|180848.2|180985.9|180855.9|181031.9|180899.7|180899.2|180751.3|1008
1664330400000|2022-09-28 02:00:00|180980.8|180850.8|181014.9|180884.9|181046.8|180908.8|180931.8|180768.4|1049
1664330700000|2022-09-28 02:05:00|181020.5|180890.5|181154.2|180936.6|181277.3|181097|181009.4|180879.4|1121
1664331000000|2022-09-28 02:10:00|181173.3|180899.6|181341.1|181211.1|181353.7|181223.7|181082.1|180884.4|1073
1664331300000|2022-09-28 02:15:00|181342|181212|181440|181236|181448.4|181292.5|181278.1|181138.8|947
1664331600000|2022-09-28 02:20:00|181403.6|181273.6|181453.1|181285.7|181649.5|181449.7|181378.1|181177.2|1059
1664331900000|2022-09-28 02:25:00|181447|181280.1|181420.9|181261.4|181596.5|181359.2|181380.7|181165.1|992
1664332200000|2022-09-28 02:30:00|181416.5|181247.3|181505.2|181292.4|181590|181385.5|181398.4|181177|1055
1664332500000|2022-09-28 02:35:00|181485.5|181300.8|181495.4|181339.1|181647.3|181443.2|181474|181255.9|1079
1664332800000|2022-09-28 02:40:00|181497|181325.3|181437|181200|181610.4|181410.7|181380.6|181175.9|1039
1664333100000|2022-09-28 02:45:00|181443.9|181293|181497.7|181336.4|181593.7|181360|181408.5|181268.6|1057
1664333400000|2022-09-28 02:50:00|181480|181350|181519.3|181389.3|181550.9|181408.8|181438.2|181290|1055
1664333700000|2022-09-28 02:55:00|181518.3|181388.3|181599.2|181469.2|181665.6|181495.7|181491.1|181351.8|1116
1664334000000|2022-09-28 03:00:00|181598.3|181468.3|181451.1|181321.1|181603.6|181473.6|181425.1|181262.5|974
1664334300000|2022-09-28 03:05:00|181450|181320|181444.4|181314.4|181516.1|181342.3|181438.9|181226.2|961
1664334600000|2022-09-28 03:10:00|181448|181318|181389.4|181259.4|181454.7|181324.7|181331.4|181137|993
1664334900000|2022-09-28 03:15:00|181389.6|181259.6|181385.3|181255.3|181438.9|181284|181349.7|181144.6|976
1664335200000|2022-09-28 03:20:00|181376.7|181246.7|181385|181170.2|181439.9|181272|181326.9|181144.6|989
1664335500000|2022-09-28 03:25:00|181381.1|181172|181335.9|181123.8|181464.7|181294.8|181330.2|181098.4|902
1664335800000|2022-09-28 03:30:00|181338.2|181117|181488|181268.6|181511.9|181334.6|181305.7|181086.3|835
1664336100000|2022-09-28 03:35:00|181485.8|181277.5|181439.4|181309.4|181505.2|181339.5|181420|181216.6|895
1664336400000|2022-09-28 03:40:00|181471.1|181253.4|181428.9|181298.9|181527.4|181366.2|181428.9|181233.5|910
1664336700000|2022-09-28 03:45:00|181420.7|181290.7|181443.3|181313.3|181455.7|181325.7|181414.2|181284.2|897
1664337000000|2022-09-28 03:50:00|181443.1|181313.1|181411.6|181208.3|181463.7|181333.7|181266.2|181089.1|868
1664337300000|2022-09-28 03:55:00|181411.7|181211.5|181431.3|181213.9|181519.5|181271.6|181345.1|181146.2|856
1664337600000|2022-09-28 04:00:00|181415.1|181207.3|181556.6|181355.2|181563.3|181395.5|181372|181187.7|591
1664337900000|2022-09-28 04:05:00|181520.1|181390.1|181569.6|181329.8|181569.6|181396.1|181479.4|181290.8|520
1664338200000|2022-09-28 04:10:00|181575|181329.5|181509.8|181379.8|181623|181457.1|181463.4|181283.9|502
1664338500000|2022-09-28 04:15:00|181546|181344.1|181501.2|181269.7|181559.8|181381.9|181445.2|181260.2|611
1664338800000|2022-09-28 04:20:00|181489|181282.5|181337.2|181113.5|181497.8|181322.5|181271.5|181043.9|666
1664339100000|2022-09-28 04:25:00|181344.7|181107.9|181343.2|181118.4|181382.3|181193.8|181276|181054.8|653
1664339400000|2022-09-28 04:30:00|181346.6|181116.2|181217.2|181087.2|181362.4|181179.5|181209.6|181027.9|822
1664339700000|2022-09-28 04:35:00|181218.5|181088.5|181322.2|181095.5|181322.2|181153|181217.9|181055.6|627
1664340000000|2022-09-28 04:40:00|181290.6|181160.6|181276.2|181146.2|181328.7|181160.6|181266.6|181091.1|292
1664340300000|2022-09-28 04:45:00|181276.3|181146.3|181276.1|181146.1|181321|181153.3|181266.3|181098|357
1664340600000|2022-09-28 04:50:00|181284|181154|181277.9|181147.9|181317.5|181160.7|181272.2|181105.7|209
1664340900000|2022-09-28 04:55:00|181278.4|181148.4|181303.1|181173.1|181418.5|181211.1|181276.4|181134.9|518
1664341200000|2022-09-28 05:00:00|181303.6|181173.6|181310.5|181180.5|181357.2|181192.1|181296.1|181143|502
1664341500000|2022-09-28 05:05:00|181309.7|181179.7|181528.8|181398.8|181562.6|181416|181308.2|181178.2|512
1664341800000|2022-09-28 05:10:00|181529.5|181399.5|181570.9|181341.6|181617.6|181439|181415.2|181285.2|559
1664342100000|2022-09-28 05:15:00|181562.1|181347.8|181481.9|181351.9|181590.5|181430.8|181449.8|181276.2|685
1664342400000|2022-09-28 05:20:00|181486.1|181356.1|181460|181330|181499.3|181356.1|181448.3|181294.2|685
1664342700000|2022-09-28 05:25:00|181460.2|181330.2|181469|181339|181514|181355.9|181445.5|181289.8|597
1664343000000|2022-09-28 05:30:00|181468.4|181338.4|181474.7|181344.7|181569.8|181404.5|181459.7|181298.4|595
1664343300000|2022-09-28 05:35:00|181474.9|181344.9|181584|181454|181602.5|181457.3|181468.2|181305.1|538
1664343600000|2022-09-28 05:40:00|181582.2|181452.2|181339|181125.3|181584.3|181454.3|181305.3|181113.6|739
1664343900000|2022-09-28 05:45:00|181337.1|181127.4|181342.2|181212.2|181439.8|181295.3|181293.4|181118.5|491
1664344200000|2022-09-28 05:50:00|181343.5|181213.5|181412|181282|181430.5|181289.7|181310.6|181127.4|559
1664344500000|2022-09-28 05:55:00|181408.4|181278.4|181401.2|181199.2|181473.5|181326.2|181359.9|181175.6|549
1664344800000|2022-09-28 06:00:00|181356.2|181226.2|181250.4|181120.4|181395.5|181226.2|181218.4|181052.1|937
1664345100000|2022-09-28 06:05:00|181255.7|181125.7|181071|180941|181325.3|181153|181070.8|180935.9|1044
1664345400000|2022-09-28 06:10:00|181076.3|180946.3|181211.5|181081.5|181225.9|181095.9|180967.4|180837.4|1052
1664345700000|2022-09-28 06:15:00|181206.6|181076.6|181162.1|181032.1|181298.7|181168.7|181139.1|181009.1|1110
1664346000000|2022-09-28 06:20:00|181155.6|181025.6|181073.4|180943.4|181197.8|181067.8|181038.9|180918.8|1084
1664346300000|2022-09-28 06:25:00|181065.8|180935.8|181111.2|181021.2|181155.4|181026.9|180869.6|180738.5|1096
1664346600000|2022-09-28 06:30:00|181112.8|181022.8|181132.1|181002.1|181186.7|181070.9|181047.1|180922.4|1099
1664346900000|2022-09-28 06:35:00|181124.7|180994.7|181314.2|181184.2|181348.6|181228|181068.9|180946.8|1115
1664347200000|2022-09-28 06:40:00|181309.4|181179.4|181484.6|181354.6|181920.6|181621.6|181258.5|181157.6|1078
1664347500000|2022-09-28 06:45:00|181488.1|181358.1|181680.4|181550.4|181805.6|181675.6|181467.8|181337.8|1069
1664347800000|2022-09-28 06:50:00|181687.4|181557.4|181817.6|181687.6|181830|181700|181627|181512.3|1077
1664348100000|2022-09-28 06:55:00|181817.4|181687.4|182185.7|182055.7|182287.9|182183.6|181773.4|181653.6|1058
1664348400000|2022-09-28 07:00:00|182179.8|182049.8|181748.6|181658.6|182179.8|182049.8|181726.3|181636.3|1166
1664348700000|2022-09-28 07:05:00|181750.1|181660.1|182120|182030|182228.7|182098.7|181742.7|181648.8|1160
1664349000000|2022-09-28 07:10:00|182123.6|182033.6|182076|181986|182123.6|182033.6|181911.5|181821.5|1156
1664349300000|2022-09-28 07:15:00|182076.3|181986.3|181842.9|181752.9|182099.7|182009.7|181800.4|181710.4|1139
1664349600000|2022-09-28 07:20:00|181842.4|181752.4|181813.2|181723.2|181867.7|181777.7|181737.6|181647.6|1130
1664349900000|2022-09-28 07:25:00|181816|181726|181549.4|181459.4|181861.4|181771.4|181549.4|181459.4|1123
1664350200000|2022-09-28 07:30:00|181537.4|181447.4|181631.1|181541.1|181740.7|181650.7|181518|181428|1109
1664350500000|2022-09-28 07:35:00|181630.7|181540.7|181693.1|181603.1|181800.9|181710.9|181599.4|181509.4|1127
1664350800000|2022-09-28 07:40:00|181691.9|181601.9|181627|181537|181702.6|181612.6|181584.4|181494.4|1083
1664351100000|2022-09-28 07:45:00|181630.8|181540.8|181709.6|181619.6|181713.6|181623.6|181602.8|181512.8|1043
1664351400000|2022-09-28 07:50:00|181702|181612|181595.2|181505.2|181730|181640|181595.2|181505.2|1019
1664351700000|2022-09-28 07:55:00|181601|181511|181595.6|181505.6|181648|181558|181426.7|181336.7|1090
1664352000000|2022-09-28 08:00:00|181596.8|181506.8|181518.6|181428.6|181596.8|181506.8|181432|181321.6|1133
1664352300000|2022-09-28 08:05:00|181516.8|181426.8|181493.2|181403.2|181563.4|181450.7|181372.7|181282.5|1109
1664352600000|2022-09-28 08:10:00|181494.6|181404.6|181417|181327|181533.7|181429.2|181389|181299|1033
1664352900000|2022-09-28 08:15:00|181416.1|181326.1|181462|181372|181578.4|181488.4|181393.6|181303.6|1019
1664353200000|2022-09-28 08:20:00|181465.8|181375.8|181615.7|181525.7|181695.3|181585.2|181338.3|181248.3|1046
1664353500000|2022-09-28 08:25:00|181620.8|181530.8|181617.4|181527.4|181750.5|181660.5|181502.6|181400.4|1087
1664353800000|2022-09-28 08:30:00|181615|181525|181727.1|181637.1|181749.5|181639.2|181588.5|181494.3|1076
1664354100000|2022-09-28 08:35:00|181719.9|181629.9|181775.8|181685.8|181785.8|181695.8|181660.1|181570.1|1069
1664354400000|2022-09-28 08:40:00|181776.9|181686.9|181755.9|181665.9|181865.3|181775.3|181689.4|181599.4|1095
1664354700000|2022-09-28 08:45:00|181757.9|181667.9|181660.1|181570.1|181792.4|181702.4|181560.9|181470.9|968
1664355000000|2022-09-28 08:50:00|181650.9|181560.9|181407.7|181317.7|181683.9|181593.9|181407|181317|1037
1664355300000|2022-09-28 08:55:00|181409.7|181319.7|181368.2|181278.2|181437.8|181347.8|181204.1|181114.1|1033
1664355600000|2022-09-28 09:00:00|181369.9|181279.9|181522.7|181432.7|181554.8|181464.8|181292.6|181202.6|966
1664355900000|2022-09-28 09:05:00|181522.5|181432.5|181598.5|181508.5|181678.5|181588.5|181511.9|181421.9|1069
1664356200000|2022-09-28 09:10:00|181600.9|181510.9|181789.1|181699.1|181856.1|181766.1|181544|181454|1016
1664356500000|2022-09-28 09:15:00|181796.8|181706.8|181922.9|181832.9|182001.9|181911.9|181792.5|181702.5|1031
1664356800000|2022-09-28 09:20:00|181923.6|181833.6|181950.7|181860.7|181956.3|181866.3|181761.3|181671.3|1038
1664357100000|2022-09-28 09:25:00|181948.9|181858.9|181821.1|181731.1|182036.4|181946.4|181821.1|181712.4|1040
1664357400000|2022-09-28 09:30:00|181844.9|181714.9|181704|181614|181856.7|181726.7|181624.5|181512.3|1135
1664357700000|2022-09-28 09:35:00|181706.8|181616.8|181631.4|181501.4|181795.6|181691.8|181512|181384.7|1040
1664358000000|2022-09-28 09:40:00|181636.1|181506.1|181557.6|181467.6|181681.2|181590.8|181528.6|181438.6|1066
1664358300000|2022-09-28 09:45:00|181557.1|181467.1|181592.5|181502.5|181632.9|181542.9|181491.8|181401.8|1016
1664358600000|2022-09-28 09:50:00|181592|181502|181499.1|181409.1|181616.6|181526.6|181439.9|181341|984
1664358900000|2022-09-28 09:55:00|181503|181413|181698.7|181608.7|181708.8|181618.8|181483.3|181393.3|1027
1664359200000|2022-09-28 10:00:00|181672.8|181582.8|181544.3|181321.7|181716.9|181626.9|180820.5|180690.5|1162
1664359500000|2022-09-28 10:05:00|181504.8|181374.8|181373.4|181243.4|181793.7|181663.7|181194.5|181064.5|1178
1664359800000|2022-09-28 10:10:00|181359.5|181229.5|180607.7|180517.7|181395.8|181265.8|180550.1|180454.6|1168
1664360100000|2022-09-28 10:15:00|180607.9|180517.9|180545.6|180455.6|180874.4|180761.4|180535.1|180429.8|1180
1664360400000|2022-09-28 10:20:00|180546.8|180456.8|180304.8|180214.8|180701|180596.1|180283|180170.4|1156
1664360700000|2022-09-28 10:25:00|180300.6|180210.6|180573.9|180443.9|180823.5|180693.5|180119.5|180007.1|1136
1664361000000|2022-09-28 10:30:00|180589.4|180459.4|180875.3|180785.3|180920|180830|180516.6|180417.8|1181
1664361300000|2022-09-28 10:35:00|180870.7|180780.7|180701.5|180611.5|181011.3|180921.3|180682.6|180564.8|1128
1664361600000|2022-09-28 10:40:00|180712.4|180582.4|180650.4|180520.4|180756.4|180661.7|180552|180422|1174
1664361900000|2022-09-28 10:45:00|180652.2|180522.2|180695.4|180565.4|180922.9|180792.9|180635.9|180522.2|1156
1664362200000|2022-09-28 10:50:00|180694.6|180564.6|180613.3|180523.3|180805.2|180676.1|180512.9|180422.9|1141
1664362500000|2022-09-28 10:55:00|180610.1|180520.1|180549.9|180419.9|180685.3|180584|180472.4|180382.4|1136
1664362800000|2022-09-28 11:00:00|180529.5|180439.5|180918.2|180828.2|180923.9|180833.9|180504.8|180400.2|1138
1664363100000|2022-09-28 11:05:00|180918|180828|181019.1|180929.1|181072.2|180982.2|180888.8|180798.8|1105
1664363400000|2022-09-28 11:10:00|181020|180930|181043.1|180953.1|181110.3|181002.7|180829.3|180739.3|1177
1664363700000|2022-09-28 11:15:00|181042.3|180952.3|180798.4|180708.4|181068.1|180978.1|180763.6|180673.6|1149
1664364000000|2022-09-28 11:20:00|180797.7|180707.7|180820|180730|181023.2|180933.2|180797.7|180690.1|1154
1664364300000|2022-09-28 11:25:00|180819.4|180729.4|181007.3|180917.3|181012.6|180922.6|180808.8|180718.8|1148
1664364600000|2022-09-28 11:30:00|181007.2|180917.2|180906|180816|181008.8|180918.8|180652.5|180562.5|1033
1664364900000|2022-09-28 11:35:00|180906.5|180816.5|181133.8|181043.8|181180.3|181084.2|180898.7|180808.7|988
1664365200000|2022-09-28 11:40:00|181133.3|181043.3|181174.6|181084.6|181288.6|181198.6|181095.7|181005.7|936
1664365500000|2022-09-28 11:45:00|181175|181085|181162.4|181072.4|181288.2|181198.2|181154.3|181064.3|868
1664365800000|2022-09-28 11:50:00|181163.9|181073.9|181012.3|180922.3|181244.3|181154.3|180957.8|180867.8|924
1664366100000|2022-09-28 11:55:00|181018|180928|181032.9|180942.9|181106.4|181016.4|180955.5|180865.5|995
1664366400000|2022-09-28 12:00:00|181032.6|180942.6|180909.7|180819.7|181038.8|180948.8|180813.8|180723.8|987
1664366700000|2022-09-28 12:05:00|180909.6|180819.6|180699.8|180609.8|180971.4|180881.4|180627|180537|1034
1664367000000|2022-09-28 12:10:00|180701.9|180611.9|180803.1|180713.1|180959|180869|180682.2|180592.2|1048
1664367300000|2022-09-28 12:15:00|180802.9|180712.9|180681.3|180591.3|180829.3|180739.3|180660.4|180570.4|1063
1664367600000|2022-09-28 12:20:00|180685.5|180595.5|180474.2|180384.2|180706.8|180616.8|180414.8|180324.8|1055
1664367900000|2022-09-28 12:25:00|180457.7|180367.7|180537.5|180447.5|180608.3|180518.3|180398.8|180308.8|1062
1664368200000|2022-09-28 12:30:00|180538.9|180448.9|180302.5|180212.5|180561.8|180471.8|180289.3|180199.3|960
1664368500000|2022-09-28 12:35:00|180301.9|180211.9|180137.7|180047.7|180339.5|180231.1|180068.4|179978.4|1059
1664368800000|2022-09-28 12:40:00|180137.6|180047.6|180063.7|179973.7|180289.5|180199.5|180047.8|179957.8|938
1664369100000|2022-09-28 12:45:00|180062.9|179972.9|180335.5|180245.5|180367.9|180245.5|179962.8|179872.8|939
1664369400000|2022-09-28 12:50:00|180334.7|180244.7|180491.4|180401.4|180523.6|180433.6|180246.3|180125.7|1018
1664369700000|2022-09-28 12:55:00|180491|180401|180301.4|180211.4|180534.5|180444.5|180250.9|180160.9|1022
1664370000000|2022-09-28 13:00:00|180293.8|180203.8|180156.1|180066.1|180420.1|180330.1|180063.8|179973.8|1036
1664370300000|2022-09-28 13:05:00|180149.8|180059.8|180240.2|180150.2|180240.4|180150.4|179966.6|179876.6|1040
1664370600000|2022-09-28 13:10:00|180239.7|180149.7|180206.7|180116.7|180405|180315|180188.3|180098.3|970
1664370900000|2022-09-28 13:15:00|180207.3|180117.3|180275.5|180185.5|180315|180225|180080.7|179990.7|953
1664371200000|2022-09-28 13:20:00|180279.4|180189.4|180082.9|179992.9|180319.6|180229.6|180026.3|179936.3|960
1664371500000|2022-09-28 13:25:00|180081.5|179991.5|180028.8|179938.8|180121.2|180031.2|179968.5|179878.5|1079
1664371800000|2022-09-28 13:30:00|180031.2|179941.2|180030|179940|180086.9|179996.9|179965.9|179875.9|1004
1664372100000|2022-09-28 13:35:00|180030.9|179940.9|179896.5|179806.5|180050.8|179960.8|179824.2|179734.2|1091
1664372400000|2022-09-28 13:40:00|179896|179806|179590|179500|179926.2|179836.2|179561.7|179471.7|1047
1664372700000|2022-09-28 13:45:00|179591.9|179501.9|179308.9|179218.9|179711.3|179621.3|179122.3|179032.3|1029
1664373000000|2022-09-28 13:50:00|179318.1|179228.1|179553.6|179463.6|179607.5|179517.5|179271.9|179176.7|1086
1664373300000|2022-09-28 13:55:00|179550.3|179460.3|179763.3|179673.3|179835.7|179745.7|179525.4|179435.4|993
1664373600000|2022-09-28 14:00:00|179768.1|179678.1|179850.6|179760.6|179911.4|179821.4|179661.9|179571.9|1078
1664373900000|2022-09-28 14:05:00|179852.1|179762.1|179767.2|179677.2|179877.9|179787.9|179593.1|179503.1|1102
1664374200000|2022-09-28 14:10:00|179765.7|179675.7|179732.1|179602.1|179775|179676|179634.2|179544.2|1038
1664374500000|2022-09-28 14:15:00|179734.4|179604.4|179840.2|179750.2|179892.3|179802.3|179678.1|179578.3|950
1664374800000|2022-09-28 14:20:00|179814.2|179724.2|179876.3|179786.3|179966.1|179876.1|179757.4|179667.4|1045
1664375100000|2022-09-28 14:25:00|179876.1|179786.1|179527|179437|179905.4|179815.4|179507.9|179377.9|1078
1664375400000|2022-09-28 14:30:00|179506.9|179376.9|179490.5|179400.5|179616.1|179503.6|179435.1|179323.7|992
1664375700000|2022-09-28 14:35:00|179490.3|179400.3|179545.2|179455.2|179562.3|179472.3|179437.7|179347.7|1032
1664376000000|2022-09-28 14:40:00|179546|179456|179310.3|179220.3|179606.9|179516.9|179306.6|179209.5|1072
1664376300000|2022-09-28 14:45:00|179310.7|179220.7|179213.7|179123.7|179369.1|179279.1|179156|179066|1031
1664376600000|2022-09-28 14:50:00|179213.3|179123.3|179306.2|179216.2|179430.8|179340.8|179213.3|179123.3|1064
1664376900000|2022-09-28 14:55:00|179304.2|179214.2|179389.4|179299.4|179419|179329|179289.9|179199.9|1026
1664377200000|2022-09-28 15:00:00|179387.2|179297.2|179274|179184|179493.3|179403.3|179151.3|179061.3|999
1664377500000|2022-09-28 15:05:00|179273.9|179183.9|179495.3|179405.3|179496.8|179406.8|179183.1|179083.9|1001
1664377800000|2022-09-28 15:10:00|179495.7|179405.7|179501.1|179411.1|179502.3|179412.3|179351.1|179261.1|946
1664378100000|2022-09-28 15:15:00|179497.6|179407.6|179595.7|179505.7|179638.3|179548.3|179435.8|179345.8|946
1664378400000|2022-09-28 15:20:00|179592.2|179502.2|179328.7|179238.7|179594.9|179504.9|179298.6|179208.6|897
1664378700000|2022-09-28 15:25:00|179328.8|179238.8|179247.8|179117.8|179358.6|179268.6|179184.1|179060.1|938
1664379000000|2022-09-28 15:30:00|179242.3|179112.3|179400.8|179270.8|179451.2|179321.2|179199.9|179081.8|838
1664379300000|2022-09-28 15:35:00|179398.7|179268.7|179432|179342|179478.3|179357.1|179335.7|179227.6|729
1664379600000|2022-09-28 15:40:00|179433.7|179343.7|179365.3|179235.3|179433.7|179343.7|179346.8|179232|769
1664379900000|2022-09-28 15:45:00|179343|179253|179120.2|179030.2|179380.9|179269.1|179109.6|178989.6|839
1664380200000|2022-09-28 15:50:00|179120.7|179030.7|178946.5|178816.5|179138.5|179033.1|178904.9|178797.7|992
1664380500000|2022-09-28 15:55:00|178926.3|178836.3|178718.7|178628.7|178926.3|178836.3|178601.5|178511.5|904
1664380800000|2022-09-28 16:00:00|178717|178627|178496.5|178366.5|178736.3|178646.3|178427.3|178311.7|1025
1664381100000|2022-09-28 16:05:00|178451.4|178321.4|178482.4|178352.4|178545.9|178454.3|178324.1|178234.1|977
1664381400000|2022-09-28 16:10:00|178481.5|178351.5|178265.9|178135.9|178486.6|178356.6|178235.5|178105.5|1008
1664381700000|2022-09-28 16:15:00|178265.7|178135.7|178525.3|178435.3|178582.8|178492.8|178256|178126|948
1664382000000|2022-09-28 16:20:00|178525.7|178435.7|178724.5|178594.5|178729.8|178599.8|178513|178423|966
1664382300000|2022-09-28 16:25:00|178723.1|178593.1|178897.5|178767.5|178899.9|178769.9|178669.7|178568.3|949
1664382600000|2022-09-28 16:30:00|178897.7|178767.7|178759.2|178629.2|178897.7|178767.7|178750.5|178620.5|816
1664382900000|2022-09-28 16:35:00|178757|178627|178882.8|178752.8|178884.3|178754.3|178592.5|178462.5|823
1664383200000|2022-09-28 16:40:00|178882.7|178752.7|178737.2|178607.2|178882.7|178752.7|178714.8|178600.3|856
1664383500000|2022-09-28 16:45:00|178739.2|178609.2|178688.9|178558.9|178752.4|178622.4|178628.9|178531.1|752
1664383800000|2022-09-28 16:50:00|178688.2|178558.2|178639.7|178549.7|178692.2|178602.2|178611.9|178521.9|761
1664384100000|2022-09-28 16:55:00|178641.9|178551.9|178645.3|178555.3|178674|178579.1|178606.7|178504.6|762
1664384400000|2022-09-28 17:00:00|178643.4|178553.4|178500.9|178370.9|178777|178647|178500.2|178370.2|916
1664384700000|2022-09-28 17:05:00|178500.6|178370.6|178666.2|178536.2|178691.1|178561.1|178429.5|178299.5|988
1664385000000|2022-09-28 17:10:00|178666.6|178536.6|178704.2|178574.2|178740.9|178610.9|178625|178495|925
1664385300000|2022-09-28 17:15:00|178703.3|178573.3|178558|178428|178723.8|178593.8|178555|178425|956
1664385600000|2022-09-28 17:20:00|178558.8|178428.8|178275.9|178185.9|178592.1|178462.1|178245.5|178151.2|904
1664385900000|2022-09-28 17:25:00|178275.7|178185.7|178342.8|178212.8|178486.9|178356.9|178231.6|178115.1|952
1664386200000|2022-09-28 17:30:00|178342.4|178212.4|178251.8|178121.8|178449.7|178274.1|178220.3|178090.3|867
1664386500000|2022-09-28 17:35:00|178251.4|178121.4|178268.3|178138.3|178341.7|178211.7|178215.7|178085.7|854
1664386800000|2022-09-28 17:40:00|178265.6|178135.6|178317.3|178187.3|178330.3|178200.3|178203.4|178096.2|771
1664387100000|2022-09-28 17:45:00|178321.1|178191.1|178441.6|178311.6|178456.2|178326.2|178301.4|178171.4|850
1664387400000|2022-09-28 17:50:00|178441.3|178311.3|178489.6|178359.6|178499.9|178369.9|178376.6|178247.1|791
1664387700000|2022-09-28 17:55:00|178489.7|178359.7|178461.8|178331.8|178501.6|178394.9|178422.5|178292.5|877
1664388000000|2022-09-28 18:00:00|178453.2|178323.2|178504.1|178374.1|178507.8|178377.8|178426.7|178296.7|932
1664388300000|2022-09-28 18:05:00|178504|178374|178459.2|178329.2|178512.8|178382.8|178419.8|178289.8|782
1664388600000|2022-09-28 18:10:00|178459.8|178329.8|178413.4|178323.4|178500.7|178370.7|178364.7|178254.7|758
1664388900000|2022-09-28 18:15:00|178413.3|178323.3|178385.7|178255.7|178440.3|178330.8|178377.2|178247.2|732
1664389200000|2022-09-28 18:20:00|178385.2|178255.2|178439|178309|178452.1|178322.1|178284.3|178154.3|848
1664389500000|2022-09-28 18:25:00|178439.9|178309.9|178445.2|178315.2|178462.1|178332.1|178386.2|178256.2|765
1664389800000|2022-09-28 18:30:00|178442.9|178312.9|178409.7|178279.7|178454.2|178324.2|178381.4|178251.4|914
1664390100000|2022-09-28 18:35:00|178412.6|178282.6|178288.2|178158.2|178421.6|178291.6|178263.9|178133.9|914
1664390400000|2022-09-28 18:40:00|178287.5|178157.5|178317.7|178187.7|178502.6|178372.6|178268.8|178138.8|902
1664390700000|2022-09-28 18:45:00|178317.3|178187.3|178194.6|178064.6|178349.2|178219.2|178155.4|178041.4|1016
1664391000000|2022-09-28 18:50:00|178194.8|178064.8|178190.3|178100.3|178233.2|178122|178116|178024.3|966
1664391300000|2022-09-28 18:55:00|178189.1|178099.1|178149.2|178059.2|178227.4|178132.9|178120.3|178030.3|915
1664391600000|2022-09-28 19:00:00|178155.6|178065.6|178255|178125|178280.6|178150.6|178155.6|178055.3|842
1664391900000|2022-09-28 19:05:00|178254.9|178124.9|178259|178169|178315.2|178185.2|178241.6|178121.5|666
1664392200000|2022-09-28 19:10:00|178259.1|178169.1|178307.5|178177.5|178310.7|178180.7|178149.2|178039.6|634
1664392500000|2022-09-28 19:15:00|178307.2|178177.2|178449.2|178319.2|178452|178322|178277.1|178164.3|531
1664392800000|2022-09-28 19:20:00|178447.9|178317.9|178385.6|178255.6|178451.3|178321.3|178352.9|178222.9|782
1664393100000|2022-09-28 19:25:00|178389.1|178259.1|178474.2|178344.2|178475|178345|178321.4|178191.4|766
1664393400000|2022-09-28 19:30:00|178473.7|178343.7|178442.5|178312.5|178483.9|178353.9|178403.8|178273.8|745
1664393700000|2022-09-28 19:35:00|178444.2|178314.2|178442.2|178312.2|178463.6|178333.6|178426.6|178296.6|577
1664394000000|2022-09-28 19:40:00|178435.9|178305.9|178432.4|178302.4|178450.1|178320.1|178395.5|178265.5|563
1664394300000|2022-09-28 19:45:00|178432.6|178302.6|178420.3|178290.3|178450.6|178320.6|178382.6|178252.6|563
1664394600000|2022-09-28 19:50:00|178421.8|178291.8|178345.6|178215.6|178429.3|178299.3|178321.9|178191.9|675
1664394900000|2022-09-28 19:55:00|178341.9|178211.9|178396.5|178266.5|178428.2|178298.2|178324.7|178194.7|662
1664395200000|2022-09-28 20:00:00|178392|178262|178420|178290|178509.3|178379.3|178371.8|178241.8|806
1664395500000|2022-09-28 20:05:00|178419.6|178289.6|178470.3|178340.3|178487.5|178357.5|178419.6|178289.6|740
1664395800000|2022-09-28 20:10:00|178469.3|178339.3|178415.2|178325.2|178474.9|178344.9|178404.7|178292.4|542
1664396100000|2022-09-28 20:15:00|178415.3|178325.3|178355.6|178225.6|178461.1|178331.1|178355|178225|639
1664396400000|2022-09-28 20:20:00|178357.2|178227.2|178524.1|178394.1|178531.2|178401.2|178350.1|178220.1|640
1664396700000|2022-09-28 20:25:00|178524|178394|178479.2|178349.2|178537.1|178407.1|178457.7|178339.4|733
1664397000000|2022-09-28 20:30:00|178484.6|178354.6|178484.1|178354.1|178500|178377.1|178452.9|178344.5|312
1664397300000|2022-09-28 20:35:00|178478.1|178348.1|178466.2|178336.2|178481.1|178351.1|178457.2|178327.2|302
1664397600000|2022-09-28 20:40:00|178459.4|178329.4|178452.7|178322.7|178465.1|178355.8|178432.1|178315.9|454
1664397900000|2022-09-28 20:45:00|178453.8|178323.8|178461|178331|178469.9|178339.9|178452.3|178322.3|411
1664398200000|2022-09-28 20:50:00|178461.1|178331.1|178467.7|178337.7|178473.9|178343.9|178428.7|178298.7|403
1664398500000|2022-09-28 20:55:00|178468.9|178338.9|178698.7|178356.7|178918.8|178576.8|178468.9|178327.3|354
1664398800000|2022-09-28 21:00:00|178697.6|178355.6|178734.2|178392.2|178740.6|178398.6|178580.1|178238.1|93
1664399100000|2022-09-28 21:05:00|178742.8|178400.8|178635.5|178293.5|178792.4|178450.4|178586.1|178244.1|60
1664399400000|2022-09-28 21:10:00|178635.2|178293.2|178648.9|178306.9|178657.3|178315.3|178631.1|178289.1|16
1664399700000|2022-09-28 21:15:00|178648.5|178306.5|178658|178316|178661.1|178319.1|178647.8|178305.8|94
1664400000000|2022-09-28 21:20:00|178658.5|178316.5|178620|178278|178658.5|178316.5|178606.5|178264.5|95
1664400300000|2022-09-28 21:25:00|178619.3|178277.3|178622.8|178280.8|178622.8|178280.8|178595.8|178253.8|114
1664400600000|2022-09-28 21:30:00|178615|178273|178505.2|178163.2|178621|178279|178491.4|178149.4|211
1664400900000|2022-09-28 21:35:00|178505.4|178163.4|178488.7|178146.7|178584.6|178242.6|178457|178115|146
1664401200000|2022-09-28 21:40:00|178488.6|178146.6|178454.4|178112.4|178587.2|178245.2|178440.3|178098.3|102
1664401500000|2022-09-28 21:45:00|178583.9|178241.9|178478.9|178136.9|178619.6|178277.6|178469.3|178127.3|63
1664401800000|2022-09-28 21:50:00|178498.3|178156.3|178504.6|178162.6|178601.6|178259.6|178422.4|178080.4|393
1664402100000|2022-09-28 21:55:00|178488|178146|178646.3|178304.3|178667|178325|178484.6|178142.6|151
1664402400000|2022-09-28 22:00:00|178648.6|178306.6|178671|178329|178671|178329|178604.1|178262.1|158
1664402700000|2022-09-28 22:05:00|178694.7|178352.7|178622.4|178280.4|178694.7|178352.7|178512.5|178170.5|102
1664403000000|2022-09-28 22:10:00|178622.3|178280.3|178611.4|178269.4|178641|178299|178551.2|178209.2|109
1664403300000|2022-09-28 22:15:00|178611.8|178269.8|178621.4|178279.4|178647|178305|178592|178250|91
1664403600000|2022-09-28 22:20:00|178622|178280|178622.1|178280.1|178646|178304|178589|178247|144
1664403900000|2022-09-28 22:25:00|178614.2|178272.2|178664.6|178322.6|178685|178343|178592.5|178250.5|86
1664404200000|2022-09-28 22:30:00|178664.7|178322.7|178638|178296|178773.3|178431.3|178610.7|178268.7|160
1664404500000|2022-09-28 22:35:00|178634.4|178292.4|178607.5|178265.5|178659.8|178317.8|178587|178245|111
1664404800000|2022-09-28 22:40:00|178608.2|178266.2|178589.5|178247.5|178674.6|178332.6|178589.5|178247.5|129
1664405100000|2022-09-28 22:45:00|178609.5|178267.5|178642|178300|178675.7|178333.7|178587.5|178245.5|103
1664405400000|2022-09-28 22:50:00|178641.7|178299.7|178627.3|178285.3|178712.3|178370.3|178607.9|178265.9|110
1664405700000|2022-09-28 22:55:00|178623.1|178281.1|178623.5|178281.5|178652|178310|178586.5|178244.5|90
1664406000000|2022-09-28 23:00:00|178623.4|178281.4|178623.3|178281.3|178659.1|178317.1|178568.3|178226.3|159
1664406300000|2022-09-28 23:05:00|178623.7|178281.7|178618.3|178276.3|178671.8|178329.8|178607|178265|106
1664406600000|2022-09-28 23:10:00|178651.3|178309.3|178596.9|178254.9|178669.7|178327.7|178527.6|178185.6|128
1664406900000|2022-09-28 23:15:00|178615.9|178273.9|178609.9|178267.9|178655.1|178313.1|178559.2|178217.2|210
1664407200000|2022-09-28 23:20:00|178610.3|178268.3|178594.6|178252.6|178663.5|178321.5|178544|178202|194
1664407500000|2022-09-28 23:25:00|178586.7|178244.7|178608.4|178266.4|178638.1|178296.1|178568.7|178226.7|210
1664407800000|2022-09-28 23:30:00|178609.4|178267.4|178758|178416|178784.1|178442.1|178600.2|178258.2|230
1664408100000|2022-09-28 23:35:00|178753|178411|178742.3|178400.3|178784.2|178442.2|178702|178360|95
1664408400000|2022-09-28 23:40:00|178744.3|178402.3|178743.4|178401.4|178782.6|178440.6|178665.2|178323.2|138
1664408700000|2022-09-28 23:45:00|178743.3|178401.3|178786.5|178444.5|178786.5|178444.5|178694.2|178352.2|252
1664409000000|2022-09-28 23:50:00|178769.5|178427.5|178754.8|178412.8|178779.8|178437.8|178740.8|178398.8|276
1664409300000|2022-09-28 23:55:00|178755|178413|178749|178407|178783.7|178441.7|178741.3|178399.3|206
1664409600000|2022-09-29 00:00:00|178710.2|178368.2|178690.4|178348.4|178753.8|178411.8|178595.7|178253.7|560
1664409900000|2022-09-29 00:05:00|178636|178294|178787.6|178445.6|178795.1|178453.1|178603.8|178261.8|467
1664410200000|2022-09-29 00:10:00|178787.7|178445.7|179003.2|178736.2|179010|178753.6|178771.8|178429.8|484
1664410500000|2022-09-29 00:15:00|179003.4|178737.6|179166.9|178824.9|179236.5|178912.3|178992.3|178719.3|614
1664410800000|2022-09-29 00:20:00|179162.9|178823|179051.6|178709.6|179163|178886|179016|178688.8|451
1664411100000|2022-09-29 00:25:00|179051.5|178709.5|179051.9|178709.9|179112.7|178808.4|178957.5|178615.5|408
1664411400000|2022-09-29 00:30:00|179051.8|178709.8|178965.2|178623.2|179051.8|178743|178944.4|178602.4|499
1664411700000|2022-09-29 00:35:00|178965.3|178623.3|178991.5|178649.5|179022|178702.2|178956|178614|599
1664412000000|2022-09-29 00:40:00|178999.4|178657.4|179203.6|178861.6|179204.2|178884.2|178991.4|178649.4|320
1664412300000|2022-09-29 00:45:00|179196.9|178854.9|179192.6|178850.6|179225.3|178985|179112|178840.4|515
1664412600000|2022-09-29 00:50:00|179192.7|178850.7|179215.1|178873.1|179254.8|178969.9|179084.5|178835.7|521
1664412900000|2022-09-29 00:55:00|179214.2|178872.2|179234.6|178892.6|179299.2|178958.3|179174.4|178860.6|522
1664413200000|2022-09-29 01:00:00|179234.8|178892.8|179245.3|178903.3|179274.8|178956.4|179180.9|178862.8|579
1664413500000|2022-09-29 01:05:00|179245.4|178903.4|179178.2|178836.2|179262.6|178943.3|179091.5|178749.5|395
1664413800000|2022-09-29 01:10:00|179178.4|178836.4|179185|178843|179210.5|178894.1|179139.1|178813.5|430
1664414100000|2022-09-29 01:15:00|179185.6|178843.6|179172.9|178830.9|179224.5|178882.5|179091.1|178752|461
1664414400000|2022-09-29 01:20:00|179173.1|178831.1|179165.7|178823.7|179173.1|178924.2|179051.9|178786.5|316
1664414700000|2022-09-29 01:25:00|179166.1|178824.1|179226.8|178884.8|179300.6|178970|179105|178788.5|444
1664415000000|2022-09-29 01:30:00|179226.7|178884.7|179242.5|179038.2|179247.7|179063|179014.9|178682.4|826
1664415300000|2022-09-29 01:35:00|179242.6|179038|179408.4|179278.4|179434.1|179291.3|179155.4|178976.9|937
1664415600000|2022-09-29 01:40:00|179418.1|179288.1|179380.7|179250.7|179438.7|179308.7|179373.9|179223.3|865
1664415900000|2022-09-29 01:45:00|179384.4|179254.4|179285|179155|179408.3|179278.3|179268.6|179096.5|579
1664416200000|2022-09-29 01:50:00|179284.1|179154.1|179403.1|179273.1|179405.1|179275.1|179279.6|179109.7|636
1664416500000|2022-09-29 01:55:00|179402.5|179272.5|179473.8|179343.8|179525.8|179395.8|179387.8|179257.8|809
1664416800000|2022-09-29 02:00:00|179474.3|179344.3|179522.7|179392.7|179531.3|179401.3|179407.3|179277.3|854
1664417100000|2022-09-29 02:05:00|179522|179392|179641.9|179511.9|179674.6|179544.6|179520.4|179390.4|718
1664417400000|2022-09-29 02:10:00|179639.6|179509.6|179630.1|179419.9|179674|179511.7|179554.9|179409.1|597
1664417700000|2022-09-29 02:15:00|179627.7|179423.1|179618.8|179415.2|179631.3|179475.5|179573.9|179399|366
1664418000000|2022-09-29 02:20:00|179619.3|179415.5|179653.7|179523.7|179684|179533.5|179579.8|179394.9|411
1664418300000|2022-09-29 02:25:00|179653.3|179523.3|179598.4|179468.4|179676.2|179546.2|179577.2|179415.9|443
1664418600000|2022-09-29 02:30:00|179597.8|179467.8|179624.1|179494.1|179703.8|179544.5|179592.6|179420.9|550
1664418900000|2022-09-29 02:35:00|179624|179494|179648.7|179447.4|179677.2|179506|179602.3|179424.3|787
1664419200000|2022-09-29 02:40:00|179611.2|179481.2|179628.8|179425.7|179716.6|179554.3|179598.2|179403.5|726
1664419500000|2022-09-29 02:45:00|179634.4|179418.8|179593.2|179463.2|179663.6|179464.7|179583.4|179382.5|696
1664419800000|2022-09-29 02:50:00|179627.1|179426.9|179600.7|179470.7|179706.5|179484.4|179584.4|179395.4|405
1664420100000|2022-09-29 02:55:00|179600.1|179470.1|179665.3|179535.3|179711.5|179555.2|179598.8|179415.5|564
1664420400000|2022-09-29 03:00:00|179665.2|179535.2|179680|179550|179695.4|179564.2|179655.4|179482.6|715
1664420700000|2022-09-29 03:05:00|179679.7|179549.7|179590.6|179460.6|179708.3|179551.7|179573.9|179396.4|628
1664421000000|2022-09-29 03:10:00|179590.1|179460.1|179646.9|179443.9|179668.5|179494.6|179580.2|179395.9|665
1664421300000|2022-09-29 03:15:00|179647.9|179444.1|179659.8|179440.7|179660|179486.6|179578.5|179404.9|815
1664421600000|2022-09-29 03:20:00|179659.7|179440.6|179627.1|179423.7|179677|179510.6|179584.5|179411.7|718
1664421900000|2022-09-29 03:25:00|179627.2|179423.5|179605.6|179475.6|179679.8|179478.5|179586.1|179389.9|703
1664422200000|2022-09-29 03:30:00|179647.6|179421.9|179628.8|179498.8|179679|179506|179601.4|179421.9|707
1664422500000|2022-09-29 03:35:00|179623.9|179493.9|179748.7|179618.7|179752.6|179622.6|179593.4|179419.5|802
1664422800000|2022-09-29 03:40:00|179751|179621|179713.5|179623.5|179751.5|179628.8|179670.8|179540.8|492
1664423100000|2022-09-29 03:45:00|179713.2|179623.2|179708.2|179578.2|179738.6|179630.5|179680.1|179550.1|525
1664423400000|2022-09-29 03:50:00|179708.3|179578.3|179697.6|179567.6|179719.2|179594|179684|179557.3|402
1664423700000|2022-09-29 03:55:00|179698|179568|179647.1|179517.1|179720.5|179590.5|179643.4|179513.4|470
1664424000000|2022-09-29 04:00:00|179658.8|179528.8|179667.7|179537.7|179719.4|179561.4|179651.4|179489.8|585
1664424300000|2022-09-29 04:05:00|179668|179538|179700.1|179570.1|179721.6|179591.6|179650.6|179493|525
1664424600000|2022-09-29 04:10:00|179700|179570|179659|179529|179710|179578.2|179637.4|179469|434
1664424900000|2022-09-29 04:15:00|179659.1|179529.1|179713.4|179583.4|179722.5|179592.5|179659.1|179493.7|466
1664425200000|2022-09-29 04:20:00|179713.8|179583.8|179660.7|179530.7|179724.5|179594.5|179649.8|179519.8|462
1664425500000|2022-09-29 04:25:00|179661|179531|179656.9|179526.9|179687.9|179552.3|179650.2|179477.5|594
1664425800000|2022-09-29 04:30:00|179656.8|179526.8|179591.2|179461.2|179748|179602.3|179531.3|179374.3|486
1664426100000|2022-09-29 04:35:00|179588.1|179458.1|179456.3|179326.3|179605.4|179506.3|179450.4|179320.4|335
1664426400000|2022-09-29 04:40:00|179456.4|179326.4|179439.7|179309.7|179505.1|179375.1|179425|179295|437
1664426700000|2022-09-29 04:45:00|179438.3|179308.3|179523.6|179393.6|179535|179405|179424.5|179294.5|364
1664427000000|2022-09-29 04:50:00|179522.7|179392.7|179529.5|179399.5|179576.2|179446.2|179522.1|179392.1|234
1664427300000|2022-09-29 04:55:00|179539.7|179409.7|179575.4|179445.4|179587.6|179457.6|179526.5|179396.5|179
1664427600000|2022-09-29 05:00:00|179575.1|179445.1|179573.1|179443.1|179585.8|179478|179564.7|179434.7|170
1664427900000|2022-09-29 05:05:00|179572.7|179442.7|179567.8|179437.8|179590.3|179486|179558.1|179428.1|248
1664428200000|2022-09-29 05:10:00|179567.6|179437.6|179421.3|179291.3|179582.5|179476.3|179322.1|179151.9|276
1664428500000|2022-09-29 05:15:00|179422.8|179292.8|179488.7|179286.4|179526.3|179362.5|179406.7|179232|298
1664428800000|2022-09-29 05:20:00|179489.7|179287.2|179452.1|179322.1|179490.2|179362.5|179432.5|179286.4|198
1664429100000|2022-09-29 05:25:00|179450.2|179320.2|179442|179148.4|179506.1|179323.2|179308|178971.7|299
1664429400000|2022-09-29 05:30:00|179430.6|179174.7|179494.6|179258.7|179509.8|179315.6|179246.5|178904.5|469
1664429700000|2022-09-29 05:35:00|179494.5|179269|179646.9|179430.3|179777|179512.2|179433.3|179206.2|339
1664430000000|2022-09-29 05:40:00|179655|179384.5|179676.2|179546.2|179729|179575.5|179621.7|179380.6|261
1664430300000|2022-09-29 05:45:00|179723.3|179469|179918.9|179788.9|180043|179901.9|179693|179469|597
1664430600000|2022-09-29 05:50:00|179917.3|179787.3|179962.4|179832.4|179977.4|179847.4|179838.6|179676|921
1664430900000|2022-09-29 05:55:00|179962.7|179832.7|179761.4|179474.6|180044.1|179914.1|179755.6|179472.6|727
1664431200000|2022-09-29 06:00:00|179756.2|179506.5|179711.6|179482|179769.8|179565.5|179578.1|179352.7|807
1664431500000|2022-09-29 06:05:00|179707|179488|179811.1|179681.1|179853|179723|179650.3|179483.4|900
1664431800000|2022-09-29 06:10:00|179807.7|179677.7|180022.4|179892.4|180055.8|179942.9|179763.7|179633.7|887
1664432100000|2022-09-29 06:15:00|180022.3|179892.3|180092.3|179962.3|180174.3|180044.3|180015.1|179885.1|850
1664432400000|2022-09-29 06:20:00|180092|179962|179910.8|179780.8|180123.2|179993.2|179852.4|179722.4|768
1664432700000|2022-09-29 06:25:00|179914.1|179784.1|180010.4|179880.4|180031.8|179901.8|179801.8|179671.8|721
1664433000000|2022-09-29 06:30:00|180012.5|179882.5|179995.9|179905.9|180069.7|179939.7|179840.9|179731.8|889
1664433300000|2022-09-29 06:35:00|179995.3|179905.3|179725.2|179595.2|180004.8|179914.8|179692.3|179562.3|797
1664433600000|2022-09-29 06:40:00|179725.6|179595.6|179587.9|179457.9|179859.5|179752.8|179537.5|179407.5|749
1664433900000|2022-09-29 06:45:00|179587|179457|179684.3|179594.3|179686.9|179596.9|179527.7|179397.7|643
1664434200000|2022-09-29 06:50:00|179682.7|179592.7|179647.3|179557.3|179706.5|179616.5|179606.8|179500|761
1664434500000|2022-09-29 06:55:00|179647.4|179557.4|179797.8|179707.8|179840.5|179710.6|179577.4|179447.4|839
1664434800000|2022-09-29 07:00:00|179794.8|179704.8|180001.3|179871.3|180043.3|179913.3|179593.2|179483.3|992
1664435100000|2022-09-29 07:05:00|180013.4|179883.4|180143.1|180053.1|180225.4|180135.4|179977.7|179847.7|1045
1664435400000|2022-09-29 07:10:00|180143.9|180053.9|180180.5|180090.5|180224.9|180134.9|179974.7|179859.5|976
1664435700000|2022-09-29 07:15:00|180181.7|180091.7|180186.3|180056.3|180364.7|180268.4|180099.9|180000.4|954
1664436000000|2022-09-29 07:20:00|180188.4|180058.4|180286.2|180196.2|180391.6|180301.6|180132.6|180042.6|921
1664436300000|2022-09-29 07:25:00|180284.9|180194.9|180420.5|180330.5|180427.2|180333.6|180166.4|180076.4|961
1664436600000|2022-09-29 07:30:00|180433.4|180343.4|180308.6|180218.6|180497.5|180407.5|180233.8|180143.8|981
1664436900000|2022-09-29 07:35:00|180308.1|180218.1|180429.9|180339.9|180556.5|180466.5|180206.2|180116.2|899
1664437200000|2022-09-29 07:40:00|180430.4|180340.4|180427.2|180337.2|180485.4|180395.4|180331.2|180241.2|830
1664437500000|2022-09-29 07:45:00|180427.9|180337.9|180448|180358|180556.5|180456.3|180378.7|180288.7|814
1664437800000|2022-09-29 07:50:00|180445.3|180355.3|180383.8|180293.8|180523|180433|180344.1|180254.1|911
1664438100000|2022-09-29 07:55:00|180385.6|180295.6|180200.5|180110.5|180385.6|180295.6|180106.8|180016.8|1060
1664438400000|2022-09-29 08:00:00|180196.3|180106.3|180085.9|179995.9|180302.6|180212.6|180041.3|179951.3|1010
1664438700000|2022-09-29 08:05:00|180082.8|179992.8|180011.2|179921.2|180082.8|179992.8|179885.5|179795.5|956
1664439000000|2022-09-29 08:10:00|180012.2|179922.2|180127.6|180037.6|180202.2|180112.2|180010.7|179920.7|840
1664439300000|2022-09-29 08:15:00|180131.9|180041.9|180027.5|179937.5|180327|180237|180017.1|179927.1|870
1664439600000|2022-09-29 08:20:00|180028|179938|180227.1|180137.1|180255.1|180165.1|179990|179900|868
1664439900000|2022-09-29 08:25:00|180227.3|180137.3|180406|180316|180406|180316|180216.3|180126.3|765
1664440200000|2022-09-29 08:30:00|180414.6|180324.6|180192.7|180102.7|180459.4|180369.4|180185.5|180095.5|721
1664440500000|2022-09-29 08:35:00|180213.6|180123.6|180210.6|180120.6|180378.9|180288.9|180193|180103|937
1664440800000|2022-09-29 08:40:00|180210.8|180120.8|180148.9|180058.9|180333.9|180243.9|180101.8|180011.8|914
1664441100000|2022-09-29 08:45:00|180149.6|180059.6|180092.7|180002.7|180237.7|180147.7|180085.7|179995.7|811
1664441400000|2022-09-29 08:50:00|180091.4|180001.4|180067|179977|180136.5|180046.5|179992.6|179902.6|770
1664441700000|2022-09-29 08:55:00|180070.6|179980.6|180082.8|179992.8|180125.5|180035.5|180029.9|179939.9|753
1664442000000|2022-09-29 09:00:00|180087.2|179997.2|179942.8|179852.8|180095.1|180005.1|179889.8|179799.8|765
1664442300000|2022-09-29 09:05:00|179942.9|179852.9|179780|179690|180053.5|179963.5|179777.9|179687.9|780
1664442600000|2022-09-29 09:10:00|179782|179692|179754|179664|179905.8|179815.8|179695|179605|890
1664442900000|2022-09-29 09:15:00|179753.5|179663.5|180073|179983|180097.7|180007.7|179721|179631|906
1664443200000|2022-09-29 09:20:00|180073.8|179983.8|180300.9|180210.9|180311|180221|180053.1|179963.1|799
1664443500000|2022-09-29 09:25:00|180301.2|180211.2|180000.8|179870.8|180365.5|180275.5|179865.6|179735.6|908
1664443800000|2022-09-29 09:30:00|180001.1|179871.1|179662.1|179572.1|180079.7|179970.5|179568.5|179478.5|1050
1664444100000|2022-09-29 09:35:00|179660.9|179570.9|179593.1|179503.1|179702|179612|179498.3|179368.3|945
1664444400000|2022-09-29 09:40:00|179589.6|179499.6|178980.2|178850.2|179657.8|179567.8|178907.8|178793.1|991
1664444700000|2022-09-29 09:45:00|178976.6|178846.6|179218.3|179128.3|179346.4|179216.4|178900.4|178810.4|900
1664445000000|2022-09-29 09:50:00|179219.3|179129.3|179441.9|179351.9|179465|179375|179204.5|179104.4|832
1664445300000|2022-09-29 09:55:00|179441.4|179351.4|179270.5|179180.5|179447.3|179357.3|179200.8|179110.8|967
1664445600000|2022-09-29 10:00:00|179267.6|179177.6|179378.8|179288.8|179413.1|179323.1|179192.7|179102.7|963
1664445900000|2022-09-29 10:05:00|179377|179287|179495.8|179405.8|179507.9|179417.9|179351.1|179261.1|835
1664446200000|2022-09-29 10:10:00|179495.4|179405.4|179511.1|179421.1|179527.3|179423.4|179291.9|179201.9|776
1664446500000|2022-09-29 10:15:00|179511.5|179421.5|179388.1|179298.1|179512.3|179422.3|179310.4|179220.4|965
1664446800000|2022-09-29 10:20:00|179388|179298|179597.8|179507.8|179654.6|179554|179378.4|179288.4|893
1664447100000|2022-09-29 10:25:00|179597.3|179507.3|179811.5|179721.5|179836|179746|179597.3|179507.3|890
1664447400000|2022-09-29 10:30:00|179811.3|179721.3|179686.7|179596.7|179816|179726|179594.4|179504.4|892
1664447700000|2022-09-29 10:35:00|179686.6|179596.6|179739.6|179649.6|179825.3|179735.3|179670.3|179580.3|818
1664448000000|2022-09-29 10:40:00|179739.2|179649.2|179796.5|179706.5|179800.3|179710.3|179615.4|179525.4|773
1664448300000|2022-09-29 10:45:00|179793.9|179703.9|179716.6|179626.6|179794.2|179704.2|179677.9|179587.9|755
1664448600000|2022-09-29 10:50:00|179716.7|179626.7|179592.1|179502.1|179737.7|179647.7|179588.5|179498.5|634
1664448900000|2022-09-29 10:55:00|179592|179502|179715.1|179625.1|179754.4|179664.4|179509.3|179419.3|853
1664449200000|2022-09-29 11:00:00|179715.2|179625.2|179738.6|179648.6|179770.6|179680.6|179623.9|179533.9|905
1664449500000|2022-09-29 11:05:00|179737.8|179647.8|179737.6|179647.6|179774.8|179684.8|179657.2|179562.7|894
1664449800000|2022-09-29 11:10:00|179737.7|179647.7|179660.9|179570.9|179791.3|179701.3|179580.5|179490.5|952
1664450100000|2022-09-29 11:15:00|179660.5|179570.5|179482.8|179392.8|179665.2|179575.2|179462.5|179372.5|952
1664450400000|2022-09-29 11:20:00|179481.5|179391.5|179667.6|179577.6|179675|179585|179450.2|179360.2|697
1664450700000|2022-09-29 11:25:00|179667.7|179577.7|179489.8|179399.8|179667.7|179577.7|179460|179370|754
1664451000000|2022-09-29 11:30:00|179489.4|179399.4|179316.1|179226.1|179496.6|179406.6|179297|179207|855
1664451300000|2022-09-29 11:35:00|179323.5|179233.5|179453.8|179363.8|179493.5|179403.5|179301|179211|795
1664451600000|2022-09-29 11:40:00|179453.7|179363.7|179378.4|179288.4|179479|179389|179310.8|179220.8|732
1664451900000|2022-09-29 11:45:00|179378.3|179288.3|179347.8|179257.8|179413.4|179323.4|179282.2|179192.2|870
1664452200000|2022-09-29 11:50:00|179350.7|179260.7|179364.1|179274.1|179377.2|179287.2|179278.2|179188.2|867
1664452500000|2022-09-29 11:55:00|179362.8|179272.8|179689.4|179599.4|179733|179643|179338|179248|887
1664452800000|2022-09-29 12:00:00|179689.2|179599.2|179789.7|179699.7|179904.6|179814.6|179666|179576|887
1664453100000|2022-09-29 12:05:00|179781.1|179691.1|179848.1|179758.1|179908.6|179818.6|179747.7|179657.7|700
1664453400000|2022-09-29 12:10:00|179850.4|179760.4|179809.3|179719.3|179964.5|179874.5|179766.5|179676.5|808
1664453700000|2022-09-29 12:15:00|179804.3|179714.3|179946.1|179856.1|180009.4|179919.4|179794|179704|885
1664454000000|2022-09-29 12:20:00|179947.1|179857.1|179699.6|179609.6|179999.8|179909.8|179652.6|179562.6|863
1664454300000|2022-09-29 12:25:00|179698.1|179608.1|179622.2|179342.1|179725|179635|179554.9|179342.1|771
1664454600000|2022-09-29 12:30:00|179638.7|179311.3|180023|179893|180023|179905.4|179587.4|179302.5|1093
1664454900000|2022-09-29 12:35:00|180025.3|179895.3|179903.3|179813.3|180128.6|180038.6|179818.6|179728.6|1065
1664455200000|2022-09-29 12:40:00|179901.1|179811.1|179805.5|179715.5|180052.6|179942.9|179790.6|179683.9|1051
1664455500000|2022-09-29 12:45:00|179804.1|179714.1|180001.9|179911.9|180051.7|179961.7|179779.5|179689.5|1034
1664455800000|2022-09-29 12:50:00|180007.6|179917.6|179907.2|179817.2|180121.4|180031.4|179853|179763|946
1664456100000|2022-09-29 12:55:00|179900.7|179810.7|180045.4|179955.4|180056.5|179966.5|179865.2|179775.2|967
1664456400000|2022-09-29 13:00:00|180038.4|179948.4|179949.1|179859.1|180122.6|180032.6|179924.8|179834.8|966
1664456700000|2022-09-29 13:05:00|179949|179859|179746.6|179656.6|179981.1|179891.1|179682.8|179592.8|981
1664457000000|2022-09-29 13:10:00|179744.5|179654.5|179958.8|179868.8|179990.5|179900.5|179717.5|179627.5|957
1664457300000|2022-09-29 13:15:00|179958.6|179868.6|179632.5|179542.5|179975.6|179885.6|179619.4|179529.4|967
1664457600000|2022-09-29 13:20:00|179633.8|179543.8|179796.3|179706.3|179895.3|179805.3|179633.8|179543.8|971
1664457900000|2022-09-29 13:25:00|179797|179707|179884.2|179794.2|179902.4|179812.4|179777.7|179687.7|981
1664458200000|2022-09-29 13:30:00|179885.6|179795.6|179820.1|179730.1|179930.9|179840.9|179740.6|179650.6|1060
1664458500000|2022-09-29 13:35:00|179820.7|179730.7|179789.7|179699.7|179879.6|179789.6|179751.2|179661.2|997
1664458800000|2022-09-29 13:40:00|179789.8|179699.8|180329|180239|180339.8|180249.8|179764.3|179674.3|1048
1664459100000|2022-09-29 13:45:00|180327|180237|180500.7|180410.7|180515.3|180425.3|180281.4|180191.4|1037
1664459400000|2022-09-29 13:50:00|180497.4|180407.4|180386.1|180296.1|180511.6|180421.6|180327.6|180237.6|979
1664459700000|2022-09-29 13:55:00|180389.6|180299.6|180249.3|180159.3|180426.5|180336.5|180144.3|180054.3|982
1664460000000|2022-09-29 14:00:00|180252.9|180162.9|180453.4|180363.4|180564.8|180474.8|180219.3|180129.3|1020
1664460300000|2022-09-29 14:05:00|180452.7|180362.7|180593.4|180503.4|180671.7|180581.7|180372.5|180282.5|1028
1664460600000|2022-09-29 14:10:00|180592.8|180502.8|180940.6|180850.6|181004.1|180914.1|180547.4|180457.4|1025
1664460900000|2022-09-29 14:15:00|180941.4|180851.4|181043|180953|181080.4|180990.4|180881|180791|955
1664461200000|2022-09-29 14:20:00|181043.5|180953.5|180791.4|180701.4|181080.7|180990.7|180747|180657|1022
1664461500000|2022-09-29 14:25:00|180792.8|180702.8|180896.8|180806.8|180968.7|180878.7|180768|180678|987
1664461800000|2022-09-29 14:30:00|180892.3|180802.3|180967.1|180877.1|181050.5|180960.5|180845.8|180755.8|1036
1664462100000|2022-09-29 14:35:00|180967.3|180877.3|181036.2|180946.2|181071.8|180981.8|180954.7|180864.7|939
1664462400000|2022-09-29 14:40:00|181038.3|180948.3|180769.1|180679.1|181041.9|180951.9|180678.8|180588.8|942
1664462700000|2022-09-29 14:45:00|180768.6|180678.6|180509.2|180419.2|180803.4|180713.4|180442|180352|1048
1664463000000|2022-09-29 14:50:00|180508|180418|180385.5|180295.5|180559.9|180469.9|180275.6|180185.6|1045
1664463300000|2022-09-29 14:55:00|180385.4|180295.4|180369.6|180279.6|180519.9|180429.9|180329.5|180239.5|925
1664463600000|2022-09-29 15:00:00|180374.6|180284.6|180560.1|180470.1|180579.6|180489.6|180259.1|180169.1|909
1664463900000|2022-09-29 15:05:00|180560.2|180470.2|180024.5|179934.5|180596.3|180506.3|179975.6|179885.6|969
1664464200000|2022-09-29 15:10:00|180008.9|179918.9|180186.6|180096.6|180237.6|180147.6|179936|179846|955
1664464500000|2022-09-29 15:15:00|180187|180097|180111.8|180021.8|180221.5|180131.5|179978.4|179888.4|949
1664464800000|2022-09-29 15:20:00|180111.9|180021.9|180083.8|179993.8|180174.8|180084.8|180043.8|179953.8|947
1664465100000|2022-09-29 15:25:00|180083.9|179993.9|179965.6|179875.6|180097.3|180007.3|179832.6|179731.8|883
1664465400000|2022-09-29 15:30:00|179961.1|179871.1|179694.1|179604.1|179972.8|179882.8|179688.4|179598.4|793
1664465700000|2022-09-29 15:35:00|179694.5|179604.5|179760.7|179670.7|179887.2|179757.2|179664.1|179567.1|856
1664466000000|2022-09-29 15:40:00|179757.3|179667.3|179762.9|179672.9|179805|179715|179651.5|179561.5|819
1664466300000|2022-09-29 15:45:00|179765.9|179675.9|179701.5|179611.5|179781.2|179691.2|179663|179573|820
1664466600000|2022-09-29 15:50:00|179701.6|179611.6|179793.7|179703.7|179837.5|179747.5|179696.4|179606.4|852
1664466900000|2022-09-29 15:55:00|179793.3|179703.3|179861.3|179771.3|179910|179820|179761.3|179671.3|813
1664467200000|2022-09-29 16:00:00|179864.6|179774.6|179708.9|179618.9|179928.5|179838.5|179703.8|179613.8|797
1664467500000|2022-09-29 16:05:00|179710.3|179620.3|179737|179647|179751.8|179661.8|179635.4|179545.4|796
1664467800000|2022-09-29 16:10:00|179736.9|179646.9|179717.9|179627.9|179820.7|179730.7|179695|179582.1|750
1664468100000|2022-09-29 16:15:00|179714.8|179624.8|179952.8|179862.8|179952.8|179862.8|179694.1|179581.6|825
1664468400000|2022-09-29 16:20:00|179950.8|179860.8|179929.6|179799.6|179995.5|179905.5|179910.5|179794.5|749
1664468700000|2022-09-29 16:25:00|179932.6|179802.6|180055.5|179925.5|180084.9|179994.9|179912.3|179794.4|759
1664469000000|2022-09-29 16:30:00|180046.2|179916.2|179945.1|179815.1|180064.8|179953.5|179945.1|179815.1|667
1664469300000|2022-09-29 16:35:00|179945.7|179815.7|179896.3|179766.3|179968.1|179868.2|179819.3|179689.3|683
1664469600000|2022-09-29 16:40:00|179896.2|179766.2|179844|179754|179936.3|179846.3|179808.8|179718.8|624
1664469900000|2022-09-29 16:45:00|179845.5|179755.5|180108.1|179978.1|180121.5|180003.9|179845.5|179734.7|861
1664470200000|2022-09-29 16:50:00|180109.7|179979.7|180076.2|179946.2|180143.7|180013.7|180056.9|179926.9|689
1664470500000|2022-09-29 16:55:00|180075.5|179945.5|180284.4|180154.4|180284.4|180179.7|180053.6|179923.6|688
1664470800000|2022-09-29 17:00:00|180287.5|180157.5|180356.8|180226.8|180388.3|180296.7|180254|180124.5|799
1664471100000|2022-09-29 17:05:00|180323.5|180233.5|180280.6|180150.6|180334.4|180233.5|180200.3|180090|675
1664471400000|2022-09-29 17:10:00|180282.1|180152.1|180254|180124|180293.1|180168.9|180227.4|180097.4|757
1664471700000|2022-09-29 17:15:00|180254.3|180124.3|180170.6|180040.6|180272.7|180160.5|180061.5|179931.5|822
1664472000000|2022-09-29 17:20:00|180165.8|180035.8|180249.7|180119.7|180261.9|180141.2|180156|180026|750
1664472300000|2022-09-29 17:25:00|180252.7|180122.7|180200.6|180070.6|180252.7|180122.7|180120.4|179990.4|695
1664472600000|2022-09-29 17:30:00|180201.1|180071.1|180097.4|179967.4|180296.7|180166.7|180097.4|179967.4|694
1664472900000|2022-09-29 17:35:00|180096.7|179966.7|180092.3|179962.3|180134.1|180004.1|180064.9|179934.9|570
1664473200000|2022-09-29 17:40:00|180091.3|179961.3|180280.9|180150.9|180319.5|180189.5|180090.2|179960.2|650
1664473500000|2022-09-29 17:45:00|180278.2|180148.2|180337.6|180247.6|180366.9|180257.5|180268.9|180138.9|707
1664473800000|2022-09-29 17:50:00|180336|180246|180338.5|180208.5|180402.1|180272.1|180306.4|180176.4|832
1664474100000|2022-09-29 17:55:00|180338.6|180208.6|180356|180266|180414.4|180324.4|180334.6|180204.6|723
1664474400000|2022-09-29 18:00:00|180354.9|180264.9|180319.9|180189.9|180386.3|180296.3|180305.7|180175.7|698
1664474700000|2022-09-29 18:05:00|180319.6|180189.6|180313|180223|180373|180245.1|180287.4|180189.6|867
1664475000000|2022-09-29 18:10:00|180310|180220|180297.2|180207.2|180326.7|180236.7|180287.1|180197.1|704
1664475300000|2022-09-29 18:15:00|180297.1|180207.1|180489.4|180399.4|180515.7|180425.7|180293.6|180203.6|818
1664475600000|2022-09-29 18:20:00|180489.1|180399.1|180460.1|180370.1|180509.9|180419.9|180382.3|180292.3|804
1664475900000|2022-09-29 18:25:00|180459.3|180369.3|180303.1|180173.1|180510.7|180420.7|180290.5|180160.5|699
1664476200000|2022-09-29 18:30:00|180303.5|180173.5|180202.4|180112.4|180318.7|180202.5|180193.2|180063.3|436
1664476500000|2022-09-29 18:35:00|180201.2|180111.2|180128.7|179998.7|180238.7|180131|180103.4|179973.4|492
1664476800000|2022-09-29 18:40:00|180131.5|180001.5|180156.9|180026.9|180159.3|180029.3|180070.9|179940.9|490
1664477100000|2022-09-29 18:45:00|180156.7|180026.7|180149.7|180019.7|180167.4|180037.4|180126.3|179996.3|486
1664477400000|2022-09-29 18:50:00|180149.8|180019.8|180255.4|180125.4|180323|180193|180147.2|180017.2|643
1664477700000|2022-09-29 18:55:00|180248.6|180118.6|180157.3|180027.3|180248.6|180118.6|180122.2|179992.2|563
1664478000000|2022-09-29 19:00:00|180157|180027|179960.3|179830.3|180157|180027|179932.2|179802.2|632
1664478300000|2022-09-29 19:05:00|179960.2|179830.2|180040|179910|180070.3|179940.3|179906.5|179776.5|498
1664478600000|2022-09-29 19:10:00|180031.1|179901.1|179868.4|179738.4|180078.8|179948.8|179860.3|179730.3|642
1664478900000|2022-09-29 19:15:00|179868.3|179738.3|179860.6|179730.6|179880|179750|179772|179642|685
1664479200000|2022-09-29 19:20:00|179860.7|179730.7|179856.5|179726.5|179871.5|179776.3|179820.9|179690.9|546
1664479500000|2022-09-29 19:25:00|179858|179728|179936.2|179806.2|179940.7|179810.7|179845.5|179715.5|476
1664479800000|2022-09-29 19:30:00|179935.4|179805.4|179754.6|179624.6|179935.4|179805.4|179732.3|179602.3|604
1664480100000|2022-09-29 19:35:00|179754.8|179624.8|179745.3|179615.3|179859.4|179729.4|179637|179529.8|678
1664480400000|2022-09-29 19:40:00|179743.7|179613.7|179750|179620|179766.2|179636.2|179704.7|179581.7|660
1664480700000|2022-09-29 19:45:00|179753.9|179623.9|179832.3|179702.3|179842.5|179712.5|179734|179605.2|669
1664481000000|2022-09-29 19:50:00|179831.9|179701.9|179838.3|179708.3|179844.6|179736.9|179703.2|179579.7|504
1664481300000|2022-09-29 19:55:00|179838.1|179708.1|179820.5|179690.5|179845.6|179723.3|179708|179586.3|527
1664481600000|2022-09-29 20:00:00|179819|179689|179651|179561|179826.2|179696.2|179645.4|179530.2|801
1664481900000|2022-09-29 20:05:00|179654.8|179564.8|179634.8|179544.8|179713.2|179583.2|179611|179513.4|394
1664482200000|2022-09-29 20:10:00|179636.9|179546.9|179630.7|179500.7|179646.3|179546.9|179605.5|179497.2|227
1664482500000|2022-09-29 20:15:00|179651.5|179521.5|179654|179524|179663.4|179548.5|179617|179504.5|171
1664482800000|2022-09-29 20:20:00|179653.5|179523.5|179660.4|179530.4|179674.5|179556|179623.4|179507|148
1664483100000|2022-09-29 20:25:00|179651.4|179521.4|179672.9|179542.9|179782.3|179672.9|179630.6|179518.9|403
1664483400000|2022-09-29 20:30:00|179673.9|179543.9|179662.1|179532.1|179697|179567|179627.8|179511.4|272
1664483700000|2022-09-29 20:35:00|179661.2|179531.2|179625.3|179495.3|179704.4|179574.4|179567.8|179453.1|328
1664484000000|2022-09-29 20:40:00|179625.2|179495.2|179592.4|179462.4|179625.2|179500|179565|179454.5|241
1664484300000|2022-09-29 20:45:00|179592.5|179462.5|179595.6|179465.6|179598|179501|179561.2|179459.1|166
1664484600000|2022-09-29 20:50:00|179595.5|179465.5|179607|179477|179630.3|179501.5|179565.8|179464.6|280
1664484900000|2022-09-29 20:55:00|179590.5|179500.5|180141.1|179799.1|180421.7|180079.7|179565.5|179389.7|466
1664485200000|2022-09-29 21:00:00|180172.8|179830.8|180172.8|179830.8|180172.8|179830.8|180172.8|179830.8|1
1664485500000|2022-09-29 21:05:00|180354.9|180012.9|180362.6|180020.6|180362.6|180020.6|180352.1|180010.1|9
1664485800000|2022-09-29 21:10:00|180351.7|180009.7|180375.3|180033.3|180389.7|180047.7|180351.7|180009.7|21
1664486100000|2022-09-29 21:15:00|180389.4|180047.4|180390|180048|180390.2|180048.2|180389.4|180047.4|7
1664486400000|2022-09-29 21:20:00|180312.3|179970.3|180258.3|179916.3|180354.6|180012.6|180208.5|179866.5|120
1664486700000|2022-09-29 21:25:00|180258.5|179916.5|180253.9|179911.9|180258.5|179916.5|180211.6|179869.6|13
1664487000000|2022-09-29 21:30:00|180241.1|179899.1|180274.2|179932.2|180278.5|179936.5|180197.8|179855.8|179
1664487300000|2022-09-29 21:35:00|180270.6|179928.6|180190.2|179848.2|180271.9|179929.9|180190.2|179848.2|20
1664487600000|2022-09-29 21:40:00|180190.1|179848.1|180191.8|179849.8|180256.2|179914.2|180185.8|179843.8|22
1664487900000|2022-09-29 21:45:00|180191.7|179849.7|180180|179838|180196.8|179854.8|180180|179838|25
1664488200000|2022-09-29 21:50:00|180180.2|179838.2|180191.3|179849.3|180208.4|179866.4|180179.9|179837.9|36
1664488500000|2022-09-29 21:55:00|180191.4|179849.4|180291.1|179949.1|180315|179973|180191.4|179849.4|80
1664488800000|2022-09-29 22:00:00|180290.9|179948.9|180210.5|179868.5|180337.9|179995.9|180070.9|179728.9|108
1664489100000|2022-09-29 22:05:00|180211.5|179869.5|180217.3|179875.3|180223.9|179881.9|180204|179862|187
1664489400000|2022-09-29 22:10:00|180217.4|179875.4|180216|179874|180222.5|179880.5|180212|179870|111
1664489700000|2022-09-29 22:15:00|180221|179879|180212.4|179870.4|180245.4|179903.4|180205.5|179863.5|225
1664490000000|2022-09-29 22:20:00|180215.5|179873.5|180221|179879|180253.2|179911.2|180190.1|179848.1|202
1664490300000|2022-09-29 22:25:00|180213.5|179871.5|180338.4|179996.4|180339.9|179997.9|180207.5|179865.5|379
1664490600000|2022-09-29 22:30:00|180338.8|179996.8|180342|180000|180369.9|180027.9|180198.2|179856.2|271
1664490900000|2022-09-29 22:35:00|180342.1|180000.1|180280.6|179938.6|180458.2|180116.2|180221|179879|147
1664491200000|2022-09-29 22:40:00|180310.8|179968.8|180363.5|180021.5|180496|180154|180194.8|179852.8|287
1664491500000|2022-09-29 22:45:00|180363.8|180021.8|180364.4|180022.4|180455.2|180113.2|180196.8|179854.8|373
1664491800000|2022-09-29 22:50:00|180363.8|180021.8|180299.5|179957.5|180447.4|180105.4|180197.8|179855.8|219
1664492100000|2022-09-29 22:55:00|180295.2|179953.2|180316.7|179974.7|180483.7|180141.7|180213.4|179871.4|229
1664492400000|2022-09-29 23:00:00|180213.4|179871.4|180230|179888|180445|180103|180111.1|179769.1|315
1664492700000|2022-09-29 23:05:00|180230.4|179888.4|180199.5|179857.5|180307|179965|180174.2|179832.2|146
1664493000000|2022-09-29 23:10:00|180219.8|179877.8|180209.4|179867.4|180273|179931|180176.6|179834.6|131
1664493300000|2022-09-29 23:15:00|180227|179885|180217.7|179875.7|180311.8|179969.8|180175.9|179833.9|171
1664493600000|2022-09-29 23:20:00|180217.6|179875.6|180216|179874|180245.2|179903.2|180177|179835|189
1664493900000|2022-09-29 23:25:00|180213.8|179871.8|180207.3|179865.3|180285.7|179943.7|180183.5|179841.5|143
1664494200000|2022-09-29 23:30:00|180200.3|179858.3|180213.9|179871.9|180281|179939|180149.7|179807.7|164
1664494500000|2022-09-29 23:35:00|180213.6|179871.6|180197.4|179855.4|180284.1|179942.1|180168.6|179826.6|181
1664494800000|2022-09-29 23:40:00|180169.9|179827.9|180177.9|179835.9|180302.1|179960.1|180123.3|179781.3|179
1664495100000|2022-09-29 23:45:00|180178.8|179836.8|180179.5|179837.5|180250|179908|180089.3|179747.3|150
1664495400000|2022-09-29 23:50:00|180177|179835|180182|179840|180276|179934|180086.6|179744.6|198
1664495700000|2022-09-29 23:55:00|180076.4|179734.4|180156.8|179814.8|180296|179954|180076.4|179734.4|247
1664496000000|2022-09-30 00:00:00|180191.5|179849.5|180154.2|179812.2|180348.8|180048|180059.8|179717.8|315
1664496300000|2022-09-30 00:05:00|180140.2|179798.2|180085.4|179743.4|180191|179849|180000.6|179658.6|368
1664496600000|2022-09-30 00:10:00|180085.7|179743.7|180182.8|179840.8|180226.8|179884.8|180053|179711|246
1664496900000|2022-09-30 00:15:00|180182.9|179840.9|180133.4|179791.4|180205.4|179863.4|180094.7|179752.7|247
1664497200000|2022-09-30 00:20:00|180133.1|179791.1|180091.6|179749.6|180221|179879|180062.4|179720.4|206
1664497500000|2022-09-30 00:25:00|180090.9|179748.9|180000.2|179658.2|180206.3|179864.3|179925.3|179583.3|351
1664497800000|2022-09-30 00:30:00|180000.3|179658.3|179983.1|179641.1|180039.8|179697.8|179913.8|179571.8|473
1664498100000|2022-09-30 00:35:00|179982.9|179640.9|180200.8|179858.8|180200.8|179858.8|179924.3|179582.3|451
1664498400000|2022-09-30 00:40:00|180200.3|179858.3|179916.7|179580.1|180200.3|179858.3|179790.5|179503.1|650
1664498700000|2022-09-30 00:45:00|179916.6|179628.5|179791.3|179532.8|179916.6|179655.5|179715.8|179521.5|881
1664499000000|2022-09-30 00:50:00|179791.2|179532.6|179744.7|179535.2|179878.4|179627.7|179685.3|179516.9|839
1664499300000|2022-09-30 00:55:00|179757.8|179525.2|179638.9|179508.9|179771.5|179588.6|179627.6|179469.9|971
1664499600000|2022-09-30 01:00:00|179639.5|179509.5|179855.6|179637.2|179883.4|179650.1|179639.3|179509.3|1014
1664499900000|2022-09-30 01:05:00|179852.8|179629.3|179883.8|179676.8|179911.2|179713.8|179810.5|179603.4|884
1664500200000|2022-09-30 01:10:00|179883.7|179676.7|179722|179592|179900.7|179715.8|179713.7|179543.4|797
1664500500000|2022-09-30 01:15:00|179726.6|179596.6|179948.6|179818.6|180006.6|179842.3|179691.1|179530|668
1664500800000|2022-09-30 01:20:00|179949|179819|180000.5|179790.4|180030.3|179850.5|179931|179781.3|694
1664501100000|2022-09-30 01:25:00|179999.7|179790.5|179987.2|179754.4|180018.7|179825.5|179815|179646.5|732
1664501400000|2022-09-30 01:30:00|179984.3|179754.5|179954.3|179731.3|180034.6|179812.1|179805|179603.3|946
1664501700000|2022-09-30 01:35:00|179954.1|179731.2|179878.3|179748.3|179956|179773.2|179786.8|179624|999
1664502000000|2022-09-30 01:40:00|179878.1|179748.1|179964.2|179834.2|180039.8|179868.9|179867.2|179694.2|858
1664502300000|2022-09-30 01:45:00|179963.4|179833.4|180029.3|179809.8|180056.3|179877.1|179955.2|179752.3|679
1664502600000|2022-09-30 01:50:00|180029.2|179809.7|179894.1|179666.1|180033.8|179855|179799.6|179616.8|822
1664502900000|2022-09-30 01:55:00|179894|179666.5|179861.2|179731.2|179934.4|179735.4|179826.6|179634.1|579
1664503200000|2022-09-30 02:00:00|179860.8|179730.8|179984.6|179757.9|180066.4|179846.3|179847.5|179711.8|728
1664503500000|2022-09-30 02:05:00|179984.8|179758.1|179738.3|179608.3|180006.9|179758.7|179718|179569.6|505
1664503800000|2022-09-30 02:10:00|179737.3|179607.3|179841.9|179711.9|179915.3|179734.4|179729.2|179569.9|687
1664504100000|2022-09-30 02:15:00|179848.1|179718.1|180125.2|179970.9|180210.6|179978.8|179848.1|179718.1|966
1664504400000|2022-09-30 02:20:00|180132.1|179968.9|180377.5|180221.6|180509.1|180277.4|180123.1|179967.1|839
1664504700000|2022-09-30 02:25:00|180497.5|180155.5|180405.5|180063.5|180553.1|180324|180263.1|180063.5|602
1664505000000|2022-09-30 02:30:00|180289.5|180111.2|180291.9|180161.9|180416.2|180161.9|180259.6|180034.3|361
1664505300000|2022-09-30 02:35:00|180295.4|180165.4|180187.9|180057.9|180388.9|180214.4|180187.9|179928.9|445
1664505600000|2022-09-30 02:40:00|180188.4|180058.4|180260|180047.5|180304.4|180094.3|180142.3|179985.7|362
1664505900000|2022-09-30 02:45:00|180259.7|180045.4|180095.6|179880.7|180298|180098.3|180095.1|179854.5|394
1664506200000|2022-09-30 02:50:00|180099.5|179880.8|180082.7|179808.5|180174.6|179927.8|180006|179744.3|395
1664506500000|2022-09-30 02:55:00|180082.5|179808.3|180171.5|179950.8|180186.2|179971.2|179933.8|179760.1|717
1664506800000|2022-09-30 03:00:00|180171.3|179950.3|180142.5|179891.5|180233.1|180025.1|180085.5|179863.5|750
1664507100000|2022-09-30 03:05:00|180142.2|179891.3|180167.9|179943.2|180180.6|179995.4|180081|179846.9|627
1664507400000|2022-09-30 03:10:00|180167.7|179944.1|180290.9|180033.8|180431|180129.4|180165.1|179941.3|782
1664507700000|2022-09-30 03:15:00|180290.6|180034|180358.6|180132.4|180376.1|180178.6|180287.4|179997|802
1664508000000|2022-09-30 03:20:00|180361.6|180137.3|180260.2|180046.4|180398.4|180171|180217.8|179981.3|363
1664508300000|2022-09-30 03:25:00|180260.6|180040.1|180283.9|180042.5|180303.1|180100.5|180226.5|180017.2|841
1664508600000|2022-09-30 03:30:00|180286.3|180042.3|180272.8|180036.2|180352.7|180157.2|180225.8|180027.4|805
1664508900000|2022-09-30 03:35:00|180273.1|180038.5|180306.1|180047.7|180328.1|180116.8|180203.5|179983.7|765
1664509200000|2022-09-30 03:40:00|180311.4|180042.8|180287.5|180044.1|180346.3|180112|180226.4|179999|789
1664509500000|2022-09-30 03:45:00|180287.7|180044.3|180263.6|180046.8|180323.6|180111.4|180225.2|179994|787
1664509800000|2022-09-30 03:50:00|180262.6|180047.5|180273.1|180051.9|180295.2|180112.8|180214|180031.6|851
1664510100000|2022-09-30 03:55:00|180272.6|180051.8|180329.6|180064.3|180331.3|180113|180220.5|180022.4|734
1664510400000|2022-09-30 04:00:00|180332|180061.5|180329.1|180059.8|180340.2|180112.5|180242.3|180017|638
1664510700000|2022-09-30 04:05:00|180329.2|180059.7|180510.4|180265.7|180545.9|180351.1|180292.8|180056.9|836
1664511000000|2022-09-30 04:10:00|180508.8|180267.3|180489.6|180259.2|180567.5|180360.2|180442|180225.5|719
1664511300000|2022-09-30 04:15:00|180489.8|180259.4|180380|180161|180541.7|180327.7|180320.1|180138.9|461
1664511600000|2022-09-30 04:20:00|180329.5|180199.5|180340.4|180210.4|180414|180238.1|180325.8|180161|391
1664511900000|2022-09-30 04:25:00|180344.6|180214.6|180363.2|180233.2|180401.9|180244|180330.6|180194.5|372
1664512200000|2022-09-30 04:30:00|180363.3|180233.3|180387|180257|180439.9|180265.5|180363.3|180202.4|387
1664512500000|2022-09-30 04:35:00|180387.4|180257.4|180383.5|180253.5|180449.4|180262.4|180376.3|180211.7|163
1664512800000|2022-09-30 04:40:00|180383.4|180253.4|180379.4|180173.7|180412.5|180260.6|180336.8|180173.7|206
1664513100000|2022-09-30 04:45:00|180379.9|180174.2|180353.9|180223.9|180402.4|180225.1|180331.3|180152.4|128
1664513400000|2022-09-30 04:50:00|180354.8|180224.8|180346.2|180216.2|180388.7|180226.9|180333|180173.9|143
1664513700000|2022-09-30 04:55:00|180345.8|180215.8|180346.7|180216.7|180352.8|180222.8|180319.8|180189.8|166
1664514000000|2022-09-30 05:00:00|180345.5|180215.5|180259.5|180129.5|180350|180227.5|180231.7|180091|186
1664514300000|2022-09-30 05:05:00|180259.2|180129.2|180165.3|180035.3|180259.7|180129.7|180150.6|179996|219
1664514600000|2022-09-30 05:10:00|180165|180035|180070.6|179940.6|180165.6|180035.6|180054|179890.7|277
1664514900000|2022-09-30 05:15:00|180070.9|179940.9|180040.7|179910.7|180075.7|179940.9|180007.7|179847.8|261
1664515200000|2022-09-30 05:20:00|180041.5|179911.5|179936.8|179806.8|180061.8|179931.8|179936.2|179806.2|282
1664515500000|2022-09-30 05:25:00|179937|179807|179937.4|179807.4|180006.7|179830.3|179910.5|179774.7|295
1664515800000|2022-09-30 05:30:00|179934.2|179804.2|179853.3|179723.3|179935.1|179805.1|179767.7|179603.9|413
1664516100000|2022-09-30 05:35:00|179853.4|179723.4|179861.8|179731.8|179865.1|179735.1|179851.4|179721.4|250
1664516400000|2022-09-30 05:40:00|179861.9|179731.9|179851.8|179721.8|179900.9|179746|179850.3|179681.5|336
1664516700000|2022-09-30 05:45:00|179852.1|179722.1|179795.6|179665.6|179857.4|179727.4|179763.6|179633.6|377
1664517000000|2022-09-30 05:50:00|179797.4|179667.4|179792.3|179662.3|179839.9|179677|179764.5|179615|327
1664517300000|2022-09-30 05:55:00|179792.2|179662.2|179866.3|179736.3|179952.4|179803|179785.2|179613.4|517
1664517600000|2022-09-30 06:00:00|179862|179732|179778.4|179648.4|179916.8|179733.4|179727|179553.9|667
1664517900000|2022-09-30 06:05:00|179778.7|179648.7|179799.8|179669.8|179815.5|179685.5|179729.3|179580.6|977
1664518200000|2022-09-30 06:10:00|179799.3|179669.3|179873.9|179743.9|179892.1|179762.1|179651.5|179521.5|861
1664518500000|2022-09-30 06:15:00|179874.7|179744.7|180138.4|180008.4|180212.4|180082.4|179851.6|179700.8|903
1664518800000|2022-09-30 06:20:00|180138.3|180008.3|179897.7|179767.7|180161.9|180031.9|179876|179746|836
1664519100000|2022-09-30 06:25:00|179904.2|179774.2|179692.7|179602.7|179918.3|179788.3|179684|179576.7|848
1664519400000|2022-09-30 06:30:00|179692.6|179602.6|179818.7|179688.7|179962.5|179832.5|179681.2|179591.2|809
1664519700000|2022-09-30 06:35:00|179821.9|179691.9|179947.5|179857.5|179976.9|179865.7|179789.5|179662.4|875
1664520000000|2022-09-30 06:40:00|179946.9|179856.9|179973.1|179883.1|179993.8|179903.8|179760.1|179637.3|859
1664520300000|2022-09-30 06:45:00|179978.7|179888.7|179884|179794|179984.8|179894.8|179806.6|179708.2|738
1664520600000|2022-09-30 06:50:00|179884.5|179794.5|179400.5|179310.5|179890.1|179794.5|179398.5|179308.5|915
1664520900000|2022-09-30 06:55:00|179400.8|179310.8|179353.3|179263.3|179434|179344|179328.7|179238.7|631
1664521200000|2022-09-30 07:00:00|179354.1|179264.1|179318.5|179228.5|179439.7|179349.7|179118.7|178994.7|988
1664521500000|2022-09-30 07:05:00|179319|179229|178912.6|178822.6|179324.7|179234.7|178893.4|178803.4|978
1664521800000|2022-09-30 07:10:00|178905.7|178815.7|179018.6|178928.6|179030.1|178940.1|178905.7|178815.7|1024
1664522100000|2022-09-30 07:15:00|179015.9|178925.9|178928.7|178838.7|179208.3|179118.3|178807.1|178696.2|1030
1664522400000|2022-09-30 07:20:00|178928.5|178838.5|178826.2|178736.2|178955.8|178848.6|178698.8|178601.3|1090
1664522700000|2022-09-30 07:25:00|178826.6|178736.6|179066.1|178976.1|179080.8|178990.8|178711.4|178621.4|985
1664523000000|2022-09-30 07:30:00|179074.4|178984.4|179106.7|179016.7|179188.9|179098.9|179040.3|178950.3|1061
1664523300000|2022-09-30 07:35:00|179107|179017|179041.2|178951.2|179210.3|179120.3|179023.9|178933.9|1019
1664523600000|2022-09-30 07:40:00|179040.7|178950.7|179008.9|178918.9|179117.8|179027.8|178877.9|178787.9|897
1664523900000|2022-09-30 07:45:00|179008.5|178918.5|178931.3|178841.3|179112.6|179022.6|178900|178810|938
1664524200000|2022-09-30 07:50:00|178931.8|178841.8|179109.7|179019.7|179188.2|179098.2|178931.8|178841.8|747
1664524500000|2022-09-30 07:55:00|179111.5|179021.5|178993.4|178903.4|179111.5|179021.5|178981.5|178891.5|909
1664524800000|2022-09-30 08:00:00|178982|178892|178863.6|178773.6|179018.4|178928.4|178820.9|178730.9|1069
1664525100000|2022-09-30 08:05:00|178864.6|178774.6|179013.1|178923.1|179030.6|178940.6|178842.5|178752.5|939
1664525400000|2022-09-30 08:10:00|179013|178923|179021.4|178931.4|179034.1|178944.1|178942.9|178852.9|1007
1664525700000|2022-09-30 08:15:00|179019.6|178929.6|179011.7|178921.7|179099.1|179009.1|178911.1|178795.7|913
1664526000000|2022-09-30 08:20:00|179009.1|178919.1|178970.7|178880.7|179107.9|179012.5|178942.8|178852.8|1011
1664526300000|2022-09-30 08:25:00|178971.9|178881.9|179162.8|179072.8|179175.8|179085.8|178961.4|178871.4|968
1664526600000|2022-09-30 08:30:00|179161.4|179071.4|178982.1|178892.1|179170.7|179080.7|178952.2|178860.2|976
1664526900000|2022-09-30 08:35:00|178981.9|178891.9|179184.1|179094.1|179229.8|179139.8|178978.3|178880.5|1059
1664527200000|2022-09-30 08:40:00|179183.2|179093.2|179233.4|179143.4|179238.5|179148.5|179047.1|178957.1|1075
1664527500000|2022-09-30 08:45:00|179234.2|179144.2|179226.5|179136.5|179241.4|179151.4|179113.4|179015.4|1001
1664527800000|2022-09-30 08:50:00|179223.7|179133.7|179035.4|178945.4|179242.9|179152.9|178930|178840|1024
1664528100000|2022-09-30 08:55:00|179037.4|178947.4|179151.8|179021.8|179183.3|179093.3|179025.9|178927.5|892
1664528400000|2022-09-30 09:00:00|179131.4|179041.4|179302.2|179212.2|179366.9|179276.9|179073.5|178981.5|897
1664528700000|2022-09-30 09:05:00|179302.8|179212.8|179431|179341|179511.5|179421.5|179278|179188|1016
1664529000000|2022-09-30 09:10:00|179430.4|179340.4|179432.2|179342.2|179471.1|179381.1|179352.2|179262.2|981
1664529300000|2022-09-30 09:15:00|179432.3|179342.3|179395.9|179305.9|179450.7|179360.7|179305.7|179215.7|1001
1664529600000|2022-09-30 09:20:00|179396.1|179306.1|179292|179202|179456|179366|179291.1|179201.1|1011
1664529900000|2022-09-30 09:25:00|179296.2|179206.2|179369.2|179279.2|179451.4|179361.4|179287|179197|928
1664530200000|2022-09-30 09:30:00|179374.3|179284.3|179420.4|179330.4|179454.7|179364.7|179274.4|179184.4|852
1664530500000|2022-09-30 09:35:00|179421.8|179331.8|179453.2|179363.2|179473.2|179383.2|179358.1|179268.1|793
1664530800000|2022-09-30 09:40:00|179452.3|179362.3|179562.5|179472.5|179580.8|179490.8|179445.5|179355.5|856
1664531100000|2022-09-30 09:45:00|179562.7|179472.7|179598.9|179508.9|179659.5|179569.5|179437.1|179347.1|894
1664531400000|2022-09-30 09:50:00|179599.2|179509.2|179465.5|179375.5|179608.1|179518.1|179453|179363|891
1664531700000|2022-09-30 09:55:00|179464.2|179374.2|179767.6|179677.6|179781.4|179691.4|179464.2|179374.2|889
1664532000000|2022-09-30 10:00:00|179767.5|179677.5|179577.2|179487.2|179795.3|179705.3|179531.1|179441.1|916
1664532300000|2022-09-30 10:05:00|179573.2|179483.2|179451.7|179361.7|179573.2|179483.2|179431.1|179341.1|776
1664532600000|2022-09-30 10:10:00|179452.5|179362.5|179624.1|179534.1|179625.1|179535.1|179427.2|179337.2|1011
1664532900000|2022-09-30 10:15:00|179625.9|179535.9|179855.3|179765.3|179855.3|179765.3|179539.6|179449.6|1059
1664533200000|2022-09-30 10:20:00|179857.1|179767.1|179962.7|179872.7|180061.5|179971.5|179784.7|179694.7|987
1664533500000|2022-09-30 10:25:00|179962.1|179872.1|180020.7|179930.7|180092.7|180002.7|179923.6|179833.6|981
1664533800000|2022-09-30 10:30:00|180010.2|179920.2|180031.1|179941.1|180051|179961|179921.3|179831.3|955
1664534100000|2022-09-30 10:35:00|180031.5|179941.5|180042.1|179952.1|180047|179957|179919.7|179829.7|953
1664534400000|2022-09-30 10:40:00|180048.7|179958.7|180046.2|179956.2|180156.8|180066.8|179995.1|179905.1|894
1664534700000|2022-09-30 10:45:00|180049.3|179959.3|180178|180088|180216.6|180126.6|180027.7|179937.7|935
1664535000000|2022-09-30 10:50:00|180178.4|180088.4|180174.2|180084.2|180221.4|180131.4|180134.4|180044.4|842
1664535300000|2022-09-30 10:55:00|180174.4|180084.4|180022.6|179932.6|180205.9|180115.9|180018|179928|706
1664535600000|2022-09-30 11:00:00|179944.3|179854.3|180123.2|180033.2|180125.4|180035.4|179944.3|179854.3|872
1664535900000|2022-09-30 11:05:00|180124.6|180034.6|179986.4|179896.4|180138.5|180048.5|179951.3|179861.3|958
1664536200000|2022-09-30 11:10:00|179982.2|179892.2|179889.8|179799.8|180032.3|179942.3|179849.8|179759.8|843
1664536500000|2022-09-30 11:15:00|179887.7|179797.7|179932.7|179842.7|180041.6|179951.6|179887.7|179797.7|936
1664536800000|2022-09-30 11:20:00|179929.5|179839.5|179975.7|179885.7|180008.8|179918.8|179888.3|179798.3|902
1664537100000|2022-09-30 11:25:00|179975.9|179885.9|179819.8|179729.8|180075.8|179985.8|179797.4|179707.4|934
1664537400000|2022-09-30 11:30:00|179806.8|179716.8|179819.4|179729.4|179928|179822.2|179736.3|179646.3|815
1664537700000|2022-09-30 11:35:00|179817.8|179727.8|179965.1|179875.1|179987.3|179887.3|179817.5|179727.5|931
1664538000000|2022-09-30 11:40:00|179965|179875|179899.2|179809.2|180012.7|179922.7|179831.5|179741.5|661
1664538300000|2022-09-30 11:45:00|179899.3|179809.3|179980.8|179890.8|180012.7|179922.7|179845.4|179755.4|623
1664538600000|2022-09-30 11:50:00|179981|179891|179887.1|179797.1|180044.3|179954.3|179869.8|179779.8|856
1664538900000|2022-09-30 11:55:00|179888.5|179798.5|179981.2|179851.2|180002|179912|179864.2|179774.2|837
1664539200000|2022-09-30 12:00:00|179977.9|179847.9|179855.7|179765.7|179992|179862|179798.6|179708.6|924
1664539500000|2022-09-30 12:05:00|179856.3|179766.3|179859|179769|180009.6|179919.6|179800.5|179710.5|853
1664539800000|2022-09-30 12:10:00|179860.7|179770.7|179920.3|179830.3|179987.3|179897.3|179785.2|179695.2|760
1664540100000|2022-09-30 12:15:00|179920.7|179830.7|179879.4|179789.4|179946.8|179856.8|179834.8|179744.8|829
1664540400000|2022-09-30 12:20:00|179878.4|179788.4|179798.8|179708.8|179914.5|179824.5|179785.2|179695.2|889
1664540700000|2022-09-30 12:25:00|179798.6|179708.6|179784.2|179442.2|179869.3|179719.2|179372.7|179242.7|1006
1664541000000|2022-09-30 12:30:00|179942.1|179600.1|179931.2|179801.2|180187.7|179990.9|179753.1|179441.3|1090
1664541300000|2022-09-30 12:35:00|179926.4|179796.4|179915.7|179785.7|180010.3|179840.7|179735.9|179605.9|1106
1664541600000|2022-09-30 12:40:00|179916.8|179786.8|179754.2|179624.2|179926.1|179833.1|179548.2|179418.2|1062
1664541900000|2022-09-30 12:45:00|179752|179622|179770.9|179680.9|179903.7|179813.7|179660.3|179530.3|980
1664542200000|2022-09-30 12:50:00|179772.3|179682.3|179819.8|179729.8|179880|179780.5|179708.2|179618.2|990
1664542500000|2022-09-30 12:55:00|179814.2|179724.2|179894.6|179804.6|179906.2|179816.2|179701.5|179611.5|1052
1664542800000|2022-09-30 13:00:00|179894.7|179804.7|180032.1|179942.1|180037|179947|179790.1|179688|1068
1664543100000|2022-09-30 13:05:00|180033.6|179943.6|179956.3|179866.3|180058.8|179968.8|179944.5|179854.5|1109
1664543400000|2022-09-30 13:10:00|179965.9|179875.9|179933|179843|179995.3|179905.3|179895.7|179805.7|972
1664543700000|2022-09-30 13:15:00|179939.4|179849.4|180037.5|179947.5|180053.8|179963.8|179912|179822|991
1664544000000|2022-09-30 13:20:00|180037.8|179947.8|179947.8|179857.8|180057.4|179967.4|179892.9|179802.9|1006
1664544300000|2022-09-30 13:25:00|179956.2|179866.2|179960.4|179870.4|180032.2|179942.2|179883.5|179793.5|1013
1664544600000|2022-09-30 13:30:00|179956.1|179866.1|179954|179864|179990.7|179900.7|179798.4|179708.4|1124
1664544900000|2022-09-30 13:35:00|179953.4|179863.4|180083.7|179993.7|180153|180063|179937.8|179847.8|1096
1664545200000|2022-09-30 13:40:00|180084.8|179994.8|179938.8|179808.8|180128|180038|179802.4|179692.9|1037
1664545500000|2022-09-30 13:45:00|179938.4|179808.4|180016.2|179926.2|180122.8|180032.8|179938|179808|1094
1664545800000|2022-09-30 13:50:00|180006.3|179916.3|180003.6|179913.6|180101.3|180011.3|179904.4|179814.4|1144
1664546100000|2022-09-30 13:55:00|180004.1|179914.1|179858.9|179728.9|180042.9|179952.9|179806.2|179696.9|1008
1664546400000|2022-09-30 14:00:00|179853.2|179723.2|179828|179698|179927|179773.2|179639.2|179536.9|1103
1664546700000|2022-09-30 14:05:00|179829.2|179699.2|179768.3|179678.3|179856.6|179754.2|179689|179599|1083
1664547000000|2022-09-30 14:10:00|179768.8|179678.8|179762|179672|179830.5|179740.5|179699.9|179609.9|1065
1664547300000|2022-09-30 14:15:00|179764.1|179674.1|179816.7|179726.7|179895.3|179805.3|179757.9|179667.9|1009
1664547600000|2022-09-30 14:20:00|179817.7|179727.7|179792.7|179702.7|179945.4|179855.4|179791.6|179701.6|966
1664547900000|2022-09-30 14:25:00|179793|179703|179780.4|179690.4|179925.7|179835.7|179752.4|179662.4|1021
1664548200000|2022-09-30 14:30:00|179778.9|179688.9|179784.9|179694.9|179828.9|179738.9|179734.2|179644.2|957
1664548500000|2022-09-30 14:35:00|179785.1|179695.1|179592.5|179502.5|179798.6|179708.6|179572.6|179482.6|1021
1664548800000|2022-09-30 14:40:00|179593.8|179503.8|179876|179786|179879.4|179789.4|179569.6|179479.6|1050
1664549100000|2022-09-30 14:45:00|179876.4|179786.4|179844.8|179754.8|179878.2|179788.2|179628.2|179538.2|1079
1664549400000|2022-09-30 14:50:00|179844.5|179754.5|179856.7|179766.7|180012.3|179922.3|179809.1|179719.1|1024
1664549700000|2022-09-30 14:55:00|179851.1|179761.1|179783.8|179693.8|179898|179808|179633.3|179524.9|1056
1664550000000|2022-09-30 15:00:00|179779.5|179689.5|179893|179803|179893.4|179803.4|179705.9|179615.9|1041
1664550300000|2022-09-30 15:05:00|179889.7|179799.7|179873.5|179783.5|179961.1|179871.1|179822.8|179732.8|943
1664550600000|2022-09-30 15:10:00|179873.1|179783.1|179941.3|179851.3|179946.6|179856.6|179855.4|179765.4|792
1664550900000|2022-09-30 15:15:00|179942.3|179852.3|179857.5|179767.5|179945|179855|179660.2|179570.2|971
1664551200000|2022-09-30 15:20:00|179857.8|179767.8|179965.1|179875.1|179981.6|179891.6|179851.5|179739.3|842
1664551500000|2022-09-30 15:25:00|179965|179875|180236.2|180146.2|180236.2|180146.2|179951.4|179861.4|798
1664551800000|2022-09-30 15:30:00|180231.7|180141.7|180251.4|180161.4|180282.1|180192.1|180127.8|180037.8|846
1664552100000|2022-09-30 15:35:00|180251.1|180161.1|180274.8|180184.8|180286.9|180196.9|180197.9|180107.9|848
1664552400000|2022-09-30 15:40:00|180275.9|180185.9|180550.4|180460.4|180693.2|180603.2|180275.9|180185.9|866
1664552700000|2022-09-30 15:45:00|180576.3|180486.3|180639|180549|180647|180557|180500.1|180410.1|794
1664553000000|2022-09-30 15:50:00|180639.4|180549.4|180688.5|180598.5|180757.4|180667.4|180627.8|180537.8|727
1664553300000|2022-09-30 15:55:00|180687.5|180597.5|180839.9|180749.9|180845.4|180755.4|180664.7|180574.7|768
1664553600000|2022-09-30 16:00:00|180848.1|180758.1|180820.3|180730.3|180959.2|180869.2|180795.8|180687|820
1664553900000|2022-09-30 16:05:00|180820.7|180730.7|180905.2|180815.2|180925.4|180835.4|180817.7|180727.7|698
1664554200000|2022-09-30 16:10:00|180906.9|180816.9|180736.5|180646.5|180909.5|180819.5|180724.9|180629|702
1664554500000|2022-09-30 16:15:00|180736.3|180646.3|180718.9|180628.9|180759.1|180664|180655.9|180553.3|723
1664554800000|2022-09-30 16:20:00|180718.3|180628.3|180697.8|180567.8|180779.7|180668.5|180686.5|180567.5|555
1664555100000|2022-09-30 16:25:00|180697.4|180567.4|180771.4|180681.4|180789.1|180691.2|180655.7|180547.9|762
1664555400000|2022-09-30 16:30:00|180772.3|180682.3|180785.4|180695.4|180824.4|180734.4|180762.2|180672.2|806
1664555700000|2022-09-30 16:35:00|180785.2|180695.2|180786.1|180696.1|180815.2|180710.4|180748.1|180658.1|449
1664556000000|2022-09-30 16:40:00|180785.8|180695.8|180886.6|180796.6|180917.5|180827.5|180782.3|180692.3|533
1664556300000|2022-09-30 16:45:00|180886.4|180796.4|180886.1|180796.1|180905|180815|180878.1|180788.1|655
1664556600000|2022-09-30 16:50:00|180885.9|180795.9|180894.8|180804.8|180903.5|180813.5|180829.8|180739.8|613
1664556900000|2022-09-30 16:55:00|180895|180805|180789.2|180699.2|180895.1|180805.1|180766.2|180676.2|479
1664557200000|2022-09-30 17:00:00|180787.7|180697.7|180826.5|180736.5|180913.4|180823.4|180782|180692|678
1664557500000|2022-09-30 17:05:00|180826.9|180736.9|180831.3|180741.3|180834.8|180744.8|180789.9|180699.9|584
1664557800000|2022-09-30 17:10:00|180830.5|180740.5|180857.9|180767.9|180884.5|180794.5|180768|180678|586
1664558100000|2022-09-30 17:15:00|180859.4|180769.4|180857.3|180767.3|180909.9|180819.9|180822.1|180732.1|832
1664558400000|2022-09-30 17:20:00|180856.2|180766.2|180831.3|180741.3|180874.5|180784.5|180831.3|180741.3|884
1664558700000|2022-09-30 17:25:00|180834.6|180744.6|180786|180696|180838.3|180748.3|180785.4|180695.4|422
1664559000000|2022-09-30 17:30:00|180786.5|180696.5|180722|180632|180808.5|180718.5|180668.9|180578.9|561
1664559300000|2022-09-30 17:35:00|180722.6|180632.6|180793.8|180703.8|180826.9|180736.9|180722.6|180632.6|631
1664559600000|2022-09-30 17:40:00|180794.5|180704.5|180799.7|180709.7|180801.2|180711.2|180779.6|180689.6|412
1664559900000|2022-09-30 17:45:00|180798.9|180708.9|180810.7|180720.7|180816.1|180726.1|180784.6|180656.1|697
1664560200000|2022-09-30 17:50:00|180811.6|180721.6|180797.9|180707.9|180826|180736|180781.5|180691.5|704
1664560500000|2022-09-30 17:55:00|180797.8|180707.8|180861.8|180771.8|180867.3|180777.3|180778.4|180688.4|660
1664560800000|2022-09-30 18:00:00|180862.2|180772.2|180882.8|180792.8|180890.3|180800.3|180828.7|180738.7|570
1664561100000|2022-09-30 18:05:00|180883|180793|180836|180746|180889.2|180799.2|180826.7|180736.7|495
1664561400000|2022-09-30 18:10:00|180834|180744|180776.8|180686.8|180836.5|180746.5|180775.7|180685.7|450
1664561700000|2022-09-30 18:15:00|180776.7|180686.7|180881.5|180791.5|180885.1|180795.1|180775.3|180685.3|439
1664562000000|2022-09-30 18:20:00|180881.7|180791.7|180861.3|180771.3|180883.8|180793.8|180848.7|180758.7|458
1664562300000|2022-09-30 18:25:00|180863.5|180773.5|180834.4|180744.4|180876.7|180786.7|180823.3|180733.3|477
1664562600000|2022-09-30 18:30:00|180834.2|180744.2|180834.3|180744.3|180864.7|180774.7|180743.2|180653.2|459
1664562900000|2022-09-30 18:35:00|180834.5|180744.5|180849|180759|180891.2|180801.2|180829.5|180739.5|489
1664563200000|2022-09-30 18:40:00|180855.1|180765.1|180869.7|180779.7|180879|180789|180842.1|180752.1|494
1664563500000|2022-09-30 18:45:00|180869.4|180779.4|180843.8|180753.8|180924.8|180834.8|180842.2|180752.2|577
1664563800000|2022-09-30 18:50:00|180844|180754|180926.4|180836.4|180943.2|180853.2|180831.8|180741.8|646
1664564100000|2022-09-30 18:55:00|180927.5|180837.5|180991.1|180901.1|181010.1|180920.1|180921.8|180831.8|698
1664564400000|2022-09-30 19:00:00|180989.6|180899.6|180950.9|180820.9|181003.6|180913.6|180827|180737|680
1664564700000|2022-09-30 19:05:00|180951.1|180821.1|180963.2|180873.2|181005.2|180915.2|180887.9|180767.3|801
1664565000000|2022-09-30 19:10:00|180963.3|180873.3|180976.7|180886.7|181011.9|180919.1|180944.2|180854.2|665
1664565300000|2022-09-30 19:15:00|180977.4|180887.4|180931.6|180801.6|180990.2|180900.2|180897.4|180793.7|666
1664565600000|2022-09-30 19:20:00|180932.5|180802.5|181025.8|180895.8|181032.2|180902.2|180921.1|180801.6|631
1664565900000|2022-09-30 19:25:00|181026.2|180896.2|180936.4|180806.4|181116.1|181018.8|180932.8|180802.8|588
1664566200000|2022-09-30 19:30:00|180947.3|180817.3|181036.1|180906.1|181047.9|180917.9|180933.8|180803.8|493
1664566500000|2022-09-30 19:35:00|181035.7|180905.7|181053.8|180923.8|181072.9|180942.9|181010.5|180891.2|581
1664566800000|2022-09-30 19:40:00|181054|180924|181053|180923|181076.9|180946.9|181038.5|180908.5|564
1664567100000|2022-09-30 19:45:00|181053.9|180923.9|181000.5|180870.5|181066.2|180936.2|180965.5|180855.6|591
1664567400000|2022-09-30 19:50:00|181000.7|180870.7|181045.2|180915.2|181056.7|180945.1|181000.7|180870.7|557
1664567700000|2022-09-30 19:55:00|181044.8|180914.8|181055|180925|181060.6|180934.2|180979.9|180849.9|719
1664568000000|2022-09-30 20:00:00|181060.6|180930.6|180942.1|180812.1|181072.5|180942.5|180920.6|180791.6|390
1664568300000|2022-09-30 20:05:00|180936.9|180806.9|180871.6|180781.6|180968.7|180861|180871|180761.1|309
1664568600000|2022-09-30 20:10:00|180892.7|180762.7|180859.8|180769.8|180894.1|180787.9|180838|180708|255
1664568900000|2022-09-30 20:15:00|180857.6|180767.6|180897.3|180767.3|180925|180795|180854.3|180727|266
1664569200000|2022-09-30 20:20:00|180886.9|180756.9|180904.6|180774.6|180904.6|180790.1|180860.5|180755.8|186
1664569500000|2022-09-30 20:25:00|180907.5|180777.5|180745.8|180655.8|180911.1|180800.5|180637.7|180345.9|345
1664569800000|2022-09-30 20:30:00|180766.7|180676.7|180934.7|180804.7|181446.4|181131.5|180484.4|180326.7|496
1664570100000|2022-09-30 20:35:00|180934.1|180804.1|180883.9|180541.9|181319.7|180977.7|180571|180317.3|433
1664570400000|2022-09-30 20:40:00|180841.4|180711.4|180858.9|180516.9|180943.2|180763.1|180744.1|180402.1|200
1664570700000|2022-09-30 20:45:00|180867|180525|180933.5|180591.5|181067.8|180772.8|180821|180479|107
1664571000000|2022-09-30 20:50:00|181047.3|180705.3|180933.5|180591.5|181047.3|180765.9|180866|180591.5|95
1664571300000|2022-09-30 20:55:00|180935.7|180593.7|180887.8|180757.8|181184|180951|180881.4|180593.7|183
1664740800000|2022-10-02 20:00:00|180701.3|180304.3|180703.3|180306.3|180703.3|180306.3|180694|180297|7
1664741100000|2022-10-02 20:05:00|180702.8|180305.8|180701.3|180304.3|180703.3|180306.3|180694|180297|8
1664741400000|2022-10-02 20:10:00|180702.8|180305.8|180703.3|180306.3|180703.3|180306.3|180701.3|180304.3|3
1664741700000|2022-10-02 20:15:00|180727.5|180330.5|180732.2|180335.2|180732.2|180335.2|180723.8|180326.8|16
1664742000000|2022-10-02 20:20:00|180730.5|180333.5|180730.5|180333.5|180732.2|180335.2|180730.5|180333.5|6
1664742300000|2022-10-02 20:25:00|180731.6|180334.6|180732.2|180335.2|180732.2|180335.2|180731.6|180334.6|4
1664742600000|2022-10-02 20:30:00|180731.6|180334.6|180731.6|180334.6|180732.2|180335.2|180723.8|180326.8|10
1664742900000|2022-10-02 20:35:00|180732.2|180335.2|180732.2|180335.2|180732.2|180335.2|180723.9|180326.9|3
1664743200000|2022-10-02 20:40:00|180731.7|180334.7|180732.2|180335.2|180732.2|180335.2|180723.8|180326.8|7
1664743500000|2022-10-02 20:45:00|180730.5|180333.5|180732.2|180335.2|180732.2|180335.2|180723.8|180326.8|8
1664743800000|2022-10-02 20:50:00|180731.6|180334.6|180732.2|180335.2|180732.2|180335.2|180730.5|180333.5|6
1664744100000|2022-10-02 20:55:00|180730.5|180333.5|180732.2|180335.2|180732.2|180335.2|180723.8|180326.8|7
1664744400000|2022-10-02 21:00:00|180707.2|180360.2|180704.7|180362.7|180707.2|180362.7|180704.7|180360.2|2
1664744700000|2022-10-02 21:05:00|180746.6|180404.6|180745.8|180403.8|180746.6|180404.6|180704.7|180362.7|5
1664745000000|2022-10-02 21:10:00|180707.2|180365.2|180746|180404|180746|180404|180704.7|180362.7|10
1664745300000|2022-10-02 21:15:00|180787.4|180445.4|180762.7|180420.7|180840.1|180498.1|180688.9|180346.9|97
1664745600000|2022-10-02 21:20:00|180778.8|180436.8|180705.6|180363.6|180800.8|180458.8|180705.6|180363.6|12
1664745900000|2022-10-02 21:25:00|180799.9|180457.9|180704.8|180362.8|180843.7|180501.7|180704.8|180362.8|8
1664746200000|2022-10-02 21:30:00|180848.5|180506.5|180704.8|180362.8|180848.5|180506.5|180704.8|180362.8|6
1664746500000|2022-10-02 21:35:00|180793.7|180451.7|180659.5|180317.5|180865.9|180523.9|180655.7|180313.7|51
1664746800000|2022-10-02 21:40:00|180658.8|180316.8|180658.3|180316.3|180704.8|180362.8|180658.3|180316.3|8
1664747100000|2022-10-02 21:45:00|180658.7|180316.7|180659.4|180317.4|180705.3|180363.3|180658.7|180316.7|7
1664747400000|2022-10-02 21:50:00|180659.2|180317.2|180658.3|180316.3|180659.2|180317.2|180658.3|180316.3|4
1664747700000|2022-10-02 21:55:00|180658.2|180316.2|180755.6|180413.6|180825|180483|180654|180312|50
1664748000000|2022-10-02 22:00:00|180731.3|180389.3|180646|180304|180906.3|180564.3|180623.6|180281.6|215
1664748300000|2022-10-02 22:05:00|180691.7|180349.7|180757.2|180415.2|180844|180502|180644.3|180302.3|237
1664748600000|2022-10-02 22:10:00|180710.3|180368.3|180716.2|180374.2|180842.7|180500.7|180648.8|180306.8|163
1664748900000|2022-10-02 22:15:00|180697.2|180355.2|180720.5|180378.5|180782.1|180440.1|180692.7|180350.7|101
1664749200000|2022-10-02 22:20:00|180735.5|180393.5|180720.8|180378.8|180780|180438|180716.7|180374.7|104
1664749500000|2022-10-02 22:25:00|180721.1|180379.1|180697.4|180355.4|180916.3|180574.3|180697|180355|68
1664749800000|2022-10-02 22:30:00|180697.5|180355.5|180860.5|180518.5|180910.1|180568.1|180642.9|180300.9|199
1664750100000|2022-10-02 22:35:00|180853|180511|180903.1|180561.1|180914.7|180572.7|180649.5|180307.5|195
1664750400000|2022-10-02 22:40:00|180942.2|180600.2|180747.9|180405.9|180980.9|180638.9|180641.2|180299.2|116
1664750700000|2022-10-02 22:45:00|180778.8|180436.8|180700|180358|180786.4|180444.4|180621.6|180279.6|94
1664751000000|2022-10-02 22:50:00|180699.7|180357.7|180880.1|180538.1|180904|180562|180673|180331|126
1664751300000|2022-10-02 22:55:00|180879.3|180537.3|180709.2|180367.2|180897|180555|180635|180293|178
1664751600000|2022-10-02 23:00:00|180724.6|180382.6|180683.3|180341.3|180888.9|180546.9|180677.7|180335.7|294
1664751900000|2022-10-02 23:05:00|180718.9|180376.9|180829.1|180487.1|180912.6|180570.6|180618.8|180276.8|143
1664752200000|2022-10-02 23:10:00|180829.4|180487.4|180806.2|180464.2|180879.7|180537.7|180735.4|180393.4|174
1664752500000|2022-10-02 23:15:00|180851.9|180509.9|180809.9|180467.9|180851.9|180509.9|180690.2|180348.2|178
1664752800000|2022-10-02 23:20:00|180810.1|180468.1|180770.7|180428.7|180827|180485|180726.4|180384.4|118
1664753100000|2022-10-02 23:25:00|180808.2|180466.2|180796.2|180454.2|180859.5|180517.5|180641.1|180299.1|187
1664753400000|2022-10-02 23:30:00|180796.3|180454.3|180828.5|180486.5|180901.1|180559.1|180678.8|180336.8|149
1664753700000|2022-10-02 23:35:00|180754|180412|180730.8|180388.8|180862.1|180520.1|180693.5|180351.5|116
1664754000000|2022-10-02 23:40:00|180731.4|180389.4|180767|180425|180816.5|180474.5|180699.2|180357.2|87
1664754300000|2022-10-02 23:45:00|180805|180463|180826.5|180484.5|180886|180544|180627.2|180285.2|302
1664754600000|2022-10-02 23:50:00|180826.4|180484.4|180812|180470|181073.8|180731.8|180620|180278|301
1664754900000|2022-10-02 23:55:00|180842|180500|180812|180470|180849.1|180507.1|180690.1|180348.1|128
1664755200000|2022-10-03 00:00:00|180841.4|180499.4|180857.2|180515.2|181007.5|180665.5|180652.7|180310.7|309
1664755500000|2022-10-03 00:05:00|180855.5|180513.5|180836.9|180494.9|180916.3|180574.3|180702.3|180360.3|207
1664755800000|2022-10-03 00:10:00|180835.8|180493.8|180805.3|180463.3|180879.1|180537.1|180770.9|180428.9|225
1664756100000|2022-10-03 00:15:00|180805.6|180463.6|180844.8|180502.8|180875|180533|180759.5|180417.5|240
1664756400000|2022-10-03 00:20:00|180844.3|180502.3|180951.5|180609.5|181008.1|180666.1|180783.4|180441.4|724
1664756700000|2022-10-03 00:25:00|180950.7|180608.7|180965.7|180623.7|180997.4|180655.4|180926.7|180584.7|860
1664757000000|2022-10-03 00:30:00|180966.1|180624.1|180859.4|180579.9|180983.2|180641.2|180858.2|180533.9|754
1664757300000|2022-10-03 00:35:00|180859.6|180579.7|180872|180599.6|180946.1|180666.3|180852.6|180551.3|912
1664757600000|2022-10-03 00:40:00|180871.8|180599.7|180818.2|180585.2|180923.6|180674|180803.5|180547|954
1664757900000|2022-10-03 00:45:00|180818|180548.9|180830.6|180573.3|180870.6|180684.5|180795.2|180526.6|804
1664758200000|2022-10-03 00:50:00|180830.4|180572.6|180883.5|180649.7|180915|180690.5|180792.3|180519.4|855
1664758500000|2022-10-03 00:55:00|180879|180650.4|180866|180645.3|180962.6|180709.2|180798.7|180515.9|1004
1664758800000|2022-10-03 01:00:00|180847.1|180619.5|180800|180643.7|180895.1|180712.9|180720.3|180497|1035
1664759100000|2022-10-03 01:05:00|180795|180619|180626.5|180496.5|180876|180686.6|180601.4|180413|930
1664759400000|2022-10-03 01:10:00|180626.4|180496.4|180681|180551|180687|180557|180486.4|180276|852
1664759700000|2022-10-03 01:15:00|180681.1|180551.1|180824.2|180517.2|180979|180758.1|180668.6|180494.5|872
1664760000000|2022-10-03 01:20:00|180823.9|180510.3|180757.8|180471.7|180887.1|180606|180745.3|180455.4|596
1664760300000|2022-10-03 01:25:00|180756.4|180471.4|180678.1|180438.2|180818.2|180549|180642.3|180405.2|708
1664760600000|2022-10-03 01:30:00|180680|180438.1|180646.8|180316.6|180721.3|180494.4|180579.9|180251.5|912
1664760900000|2022-10-03 01:35:00|180647.3|180316.5|180633.9|180301.8|180721.3|180394.8|180593|180251|698
1664761200000|2022-10-03 01:40:00|180634.3|180302.6|180577.1|180240.7|180670.1|180328.1|180539|180240.7|634
1664761500000|2022-10-03 01:45:00|180575.3|180265.2|180331.1|180121.5|180575.3|180322|180251.4|180092.1|895
1664761800000|2022-10-03 01:50:00|180334.1|180121.2|180186.1|180056.1|180339.8|180190.2|180171.5|179975.6|750
1664762100000|2022-10-03 01:55:00|180186.2|180056.2|180322.9|179983.8|180418.9|180094|180185.6|179983.4|626
1664762400000|2022-10-03 02:00:00|180330|179988|180368.3|180026.3|180385.8|180064.9|180312.9|179981.4|376
1664762700000|2022-10-03 02:05:00|180368.1|180026.1|180365.8|180023.8|180441.4|180116.3|180323.6|179991.4|342
1664763000000|2022-10-03 02:10:00|180364.2|180022.2|180313.2|180071.1|180376|180134.5|180264.5|180000.6|474
1664763300000|2022-10-03 02:15:00|180325.3|180059.4|180379.8|180051.5|180391.7|180085.9|180296.8|179996.8|507
1664763600000|2022-10-03 02:20:00|180379.5|180051.8|180536.9|180239.7|180569.7|180254.7|180369.4|180051.8|656
1664763900000|2022-10-03 02:25:00|180536.4|180239.5|180512.9|180224.4|180572.1|180239.5|180452|180173.8|357
1664764200000|2022-10-03 02:30:00|180513.1|180224.7|180508.7|180236.4|180567.1|180255|180446|180193.2|249
1664764500000|2022-10-03 02:35:00|180525.4|180223.8|180538.3|180227|180574.7|180260.7|180455.9|180207.3|517
1664764800000|2022-10-03 02:40:00|180538.5|180227.3|180490.1|180187.1|180557.1|180257.2|180444.9|180185|344
1664765100000|2022-10-03 02:45:00|180497.1|180186.7|180491.1|180149.1|180542.8|180241.7|180458|180131.3|318
1664765400000|2022-10-03 02:50:00|180490.7|180148.7|180441|180161.7|180520|180205.9|180415|180136|368
1664765700000|2022-10-03 02:55:00|180443|180159.7|180494.6|180182.3|180581.5|180239.5|180430.7|180127.9|599
1664766000000|2022-10-03 03:00:00|180491.1|180187.3|180522|180234.2|180548|180255.1|180467.6|180159.8|701
1664766300000|2022-10-03 03:05:00|180522.5|180234.3|180519.6|180177.6|180546.5|180307|180425|180169.9|419
1664766600000|2022-10-03 03:10:00|180520.1|180178.1|180467.6|180190.4|180524.4|180280|180394.5|180164.3|455
1664766900000|2022-10-03 03:15:00|180470.8|180190.3|180386.9|180088.9|180506.4|180204.8|180334.8|180059|403
1664767200000|2022-10-03 03:20:00|180387.8|180089.1|180414|180105.1|180456|180216|180330.8|180053.5|457
1664767500000|2022-10-03 03:25:00|180413.3|180107.4|180408|180132.3|180439.6|180216.1|180335.4|180083.2|630
1664767800000|2022-10-03 03:30:00|180352.8|180222.8|180390.7|180162|180447.6|180244.5|180328.2|180103.9|737
1664768100000|2022-10-03 03:35:00|180389.3|180154.6|180394.3|180134|180411.8|180202.9|180214.6|180012.7|974
1664768400000|2022-10-03 03:40:00|180397.9|180141.6|180481.6|180259.2|180523.5|180329.6|180283.6|180109.8|736
1664768700000|2022-10-03 03:45:00|180484.9|180259.4|180497.1|180283.6|180517|180336.9|180435.1|180236.3|689
1664769000000|2022-10-03 03:50:00|180497|180282.7|180516.8|180286.1|180558.2|180363.6|180441.5|180241|772
1664769300000|2022-10-03 03:55:00|180516|180286.6|180515.6|180293.7|180564.7|180346|180468.2|180268.8|515
1664769600000|2022-10-03 04:00:00|180520|180280.7|180583|180282.6|180624.5|180323.4|180510.1|180257.7|677
1664769900000|2022-10-03 04:05:00|180582.1|180282.3|180815.6|180596.3|180897.3|180634.4|180562.3|180273|922
1664770200000|2022-10-03 04:10:00|180830.7|180566.9|180788.6|180506.8|180880.5|180630.7|180622.3|180376|684
1664770500000|2022-10-03 04:15:00|180783.7|180506.7|180638|180462|180851.6|180567.1|180546|180204|802
1664770800000|2022-10-03 04:20:00|180653.5|180457.9|180631.4|180454|180797.3|180480|180628|180381.5|555
1664771100000|2022-10-03 04:25:00|180653|180440|180656|180432.8|180788.2|180493.1|180606.3|180361|583
1664771400000|2022-10-03 04:30:00|180656.4|180432.6|180647.5|180517.5|180746.5|180517.9|180605.5|180397.5|465
1664771700000|2022-10-03 04:35:00|180682.3|180478.8|180904.1|180689.8|180905.7|180694.3|180628.4|180460.4|599
1664772000000|2022-10-03 04:40:00|180904.2|180689.3|180793.2|180583.7|180905|180734.1|180744.8|180530.1|589
1664772300000|2022-10-03 04:45:00|180792.9|180583.2|180848.2|180627.8|180885.1|180706.1|180741|180514|420
1664772600000|2022-10-03 04:50:00|180848.4|180628.3|180802.5|180592.5|180857.1|180654.7|180721|180536.3|318
1664772900000|2022-10-03 04:55:00|180802.4|180593.8|180812.4|180604|180834.9|180635.5|180741|180555.8|414
1664773200000|2022-10-03 05:00:00|180812.6|180603.6|180854.6|180653.2|180869.3|180700.9|180771.8|180603.6|486
1664773500000|2022-10-03 05:05:00|180854.4|180652.9|180814.6|180684.6|180863.4|180691.5|180808.9|180615.4|342
1664773800000|2022-10-03 05:10:00|180814.2|180684.2|180774.6|180564.1|180868.4|180694.4|180724.1|180539.9|403
1664774100000|2022-10-03 05:15:00|180774.1|180563.8|180746.5|180616.5|180803.3|180622.7|180728.4|180549.3|231
1664774400000|2022-10-03 05:20:00|180746.9|180616.9|180745.9|180615.9|180794.7|180626.6|180733|180545.8|210
1664774700000|2022-10-03 05:25:00|180746.1|180616.1|180744.6|180614.6|180787.1|180621.3|180730.1|180557.4|346
1664775000000|2022-10-03 05:30:00|180744.8|180614.8|180435.1|180305.1|180769.3|180616|180401.7|180271.7|915
1664775300000|2022-10-03 05:35:00|180432.5|180302.5|180445.7|180315.7|180490|180360|180417.8|180287.8|900
1664775600000|2022-10-03 05:40:00|180447.7|180317.7|180352.3|180222.3|180504.4|180374.4|180336.2|180191.4|932
1664775900000|2022-10-03 05:45:00|180352|180222|180372.4|180242.4|180452.6|180281|180334.8|180192.5|715
1664776200000|2022-10-03 05:50:00|180365.9|180235.9|180012.8|179757.8|180435.5|180264.2|179860.2|179642.3|877
1664776500000|2022-10-03 05:55:00|179995.4|179751.9|180061.4|179868.3|180168|179973.5|179995.4|179742.4|898
1664776800000|2022-10-03 06:00:00|180081.6|179877.9|180028|179858|180141|179900.7|180001.9|179778|624
1664777100000|2022-10-03 06:05:00|180013.6|179857.9|179919.3|179735.3|180115|179897|179849.8|179654.1|715
1664777400000|2022-10-03 06:10:00|179981.3|179787|179879.9|179749.9|180005.2|179840.1|179860.3|179666.7|670
1664777700000|2022-10-03 06:15:00|179889.4|179759.4|179907.7|179749.1|180076.1|179839|179810.9|179641.5|658
1664778000000|2022-10-03 06:20:00|179904|179746|180338|180208|180367.5|180208|179868.8|179710.1|829
1664778300000|2022-10-03 06:25:00|180340|180210|180310.2|180081.5|180340|180210|180000.3|179842.3|996
1664778600000|2022-10-03 06:30:00|180309.1|180095.9|180205.7|180075.7|180427.9|180268.8|180156.4|179976.3|956
1664778900000|2022-10-03 06:35:00|180196.5|180066.5|180392.9|180262.9|180476.3|180346.3|180195.5|180039.4|939
1664779200000|2022-10-03 06:40:00|180435|180305|180741.1|180611.1|180741.1|180611.1|180430.3|180300.3|579
1664779500000|2022-10-03 06:45:00|180735.4|180605.4|180595.9|180505.9|180807.2|180698.4|180524.2|180434.2|886
1664779800000|2022-10-03 06:50:00|180595.8|180505.8|180518.7|180428.7|180641|180519.7|180493.4|180403.4|682
1664780100000|2022-10-03 06:55:00|180517.1|180427.1|180133.6|180003.6|180517.1|180427.1|180133.6|180003.6|749
1664780400000|2022-10-03 07:00:00|180126.5|179996.5|180089.2|179999.2|180414|180284|180030.9|179940.9|1039
1664780700000|2022-10-03 07:05:00|180089.1|179999.1|179946.8|179816.8|180090.2|180000.2|179785.2|179695.2|1005
1664781000000|2022-10-03 07:10:00|179944.1|179814.1|179976.6|179886.6|180069.3|179979.3|179872.2|179742.2|1077
1664781300000|2022-10-03 07:15:00|179973.9|179883.9|180026.6|179936.6|180116.3|179996.2|179902|179812|1113
1664781600000|2022-10-03 07:20:00|180027.3|179937.3|180116.6|180026.6|180146|180056|179936.5|179816.7|1040
1664781900000|2022-10-03 07:25:00|180118.2|180028.2|180082.8|179992.8|180146.7|180056.7|180026.2|179936.2|982
1664782200000|2022-10-03 07:30:00|180083.5|179993.5|180014.3|179924.3|180117.7|180027.7|180011.9|179907.4|750
1664782500000|2022-10-03 07:35:00|180014.4|179924.4|180318.7|180228.7|180383.1|180293.1|180014.4|179924.4|1064
1664782800000|2022-10-03 07:40:00|180323.9|180233.9|180312.2|180222.2|180364.3|180274.3|180145.4|180055.4|910
1664783100000|2022-10-03 07:45:00|180308.7|180218.7|180131.1|180041.1|180317|180227|180130.5|180040.5|775
1664783400000|2022-10-03 07:50:00|180130.1|180040.1|180175.2|180085.2|180328.5|180238.5|180113.7|180023.7|791
1664783700000|2022-10-03 07:55:00|180175.8|180085.8|180286.5|180196.5|180332|180242|180131.5|180041.5|828
1664784000000|2022-10-03 08:00:00|180290.8|180200.8|180502|180412|180527|180437|180290.8|180200.8|922
1664784300000|2022-10-03 08:05:00|180501.8|180411.8|180423|180333|180642.5|180552.5|180380|180290|992
1664784600000|2022-10-03 08:10:00|180422.5|180332.5|180677.4|180587.4|180716.9|180626.9|180400.3|180310.3|978
1664784900000|2022-10-03 08:15:00|180678.1|180588.1|180501.9|180411.9|180694|180604|180478.2|180388.2|867
1664785200000|2022-10-03 08:20:00|180502.3|180412.3|180403.1|180313.1|180542.9|180452.9|180346.6|180256.6|906
1664785500000|2022-10-03 08:25:00|180403.3|180313.3|180331|180201|180424|180334|180208.8|180118.8|799
1664785800000|2022-10-03 08:30:00|180331.6|180201.6|180094.8|180004.8|180344.4|180245|180002.4|179898.3|960
1664786100000|2022-10-03 08:35:00|180094.7|180004.7|180150.2|180060.2|180210.8|180120.8|180061.2|179971.2|890
1664786400000|2022-10-03 08:40:00|180153.9|180063.9|180219.1|180129.1|180249.3|180159.3|180086.3|179996.3|819
1664786700000|2022-10-03 08:45:00|180217.8|180127.8|180253.9|180163.9|180290.2|180200.2|180151.6|180061.6|947
1664787000000|2022-10-03 08:50:00|180253.7|180163.7|180237.3|180147.3|180271.6|180181.6|180179|180089|896
1664787300000|2022-10-03 08:55:00|180236.6|180146.6|180430|180340|180430.2|180340.2|180221.3|180131.3|823
1664787600000|2022-10-03 09:00:00|180429.7|180339.7|180603.6|180513.6|180617.1|180527.1|180337.6|180247.6|777
1664787900000|2022-10-03 09:05:00|180602.8|180512.8|180669.3|180579.3|180687.2|180597.2|180575.5|180485.5|734
1664788200000|2022-10-03 09:10:00|180669.2|180579.2|180676.3|180586.3|180693.5|180603.5|180617.6|180527.6|688
1664788500000|2022-10-03 09:15:00|180676.2|180586.2|180609.4|180519.4|180687.4|180597.4|180580.5|180490.5|539
1664788800000|2022-10-03 09:20:00|180613|180523|180596.9|180506.9|180643.4|180553.4|180545.1|180455.1|555
1664789100000|2022-10-03 09:25:00|180596.6|180506.6|180640.1|180550.1|180699.3|180609.3|180558.6|180468.6|750
1664789400000|2022-10-03 09:30:00|180639.1|180549.1|180673.7|180583.7|180703.8|180613.8|180629.1|180539.1|734
1664789700000|2022-10-03 09:35:00|180673.4|180583.4|180771.2|180681.2|180799|180709|180614.2|180524.2|835
1664790000000|2022-10-03 09:40:00|180762|180672|180829.6|180739.6|180858.8|180768.8|180743.2|180653.2|826
1664790300000|2022-10-03 09:45:00|180824.4|180734.4|180792|180702|180848.4|180758.4|180712.7|180622.7|806
1664790600000|2022-10-03 09:50:00|180791.6|180701.6|180767.7|180677.7|180818.4|180728.4|180720.4|180630.4|697
1664790900000|2022-10-03 09:55:00|180767.3|180677.3|180851.4|180761.4|180889.2|180799.2|180742.8|180652.8|744
1664791200000|2022-10-03 10:00:00|180845.8|180755.8|180995.7|180905.7|181030.1|180940.1|180845|180755|710
1664791500000|2022-10-03 10:05:00|180995.9|180905.9|180965.2|180875.2|181155.5|181065.5|180955.6|180865.6|693
1664791800000|2022-10-03 10:10:00|180965.4|180875.4|180915|180825|180996.8|180906.8|180899.2|180809.2|774
1664792100000|2022-10-03 10:15:00|180915.3|180825.3|180793.3|180703.3|180972.4|180882.4|180787|180697|708
1664792400000|2022-10-03 10:20:00|180793.7|180703.7|180816.7|180726.7|180839.7|180749.7|180774.1|180684.1|786
1664792700000|2022-10-03 10:25:00|180816.8|180726.8|180713.1|180623.1|180880.7|180790.7|180702.2|180612.2|672
1664793000000|2022-10-03 10:30:00|180708.6|180618.6|180622|180532|180758.9|180668.9|180622|180532|658
1664793300000|2022-10-03 10:35:00|180622.2|180532.2|180599.5|180509.5|180635.4|180545.4|180563.5|180473.5|454
1664793600000|2022-10-03 10:40:00|180599.8|180509.8|180741.3|180651.3|180744.9|180654.9|180597.3|180507.3|698
1664793900000|2022-10-03 10:45:00|180742.3|180652.3|180585.6|180495.6|180851.7|180761.7|180585.6|180495.6|632
1664794200000|2022-10-03 10:50:00|180580.1|180490.1|180704.3|180614.3|180721.7|180631.7|180529.9|180439.9|879
1664794500000|2022-10-03 10:55:00|180704.5|180614.5|180478.5|180388.5|180709.6|180619.6|180478.5|180388.5|976
1664794800000|2022-10-03 11:00:00|180487.9|180397.9|180585.2|180495.2|180614.5|180524.5|180434.2|180344.2|887
1664795100000|2022-10-03 11:05:00|180585.5|180495.5|180529.8|180439.8|180679|180589|180504|180414|732
1664795400000|2022-10-03 11:10:00|180534.3|180444.3|180593.7|180503.7|180718.5|180628.5|180534.3|180444.3|777
1664795700000|2022-10-03 11:15:00|180594|180504|180579.6|180489.6|180620.1|180530.1|180574.9|180484.9|611
1664796000000|2022-10-03 11:20:00|180579.4|180489.4|180494.9|180404.9|180608.7|180518.7|180462.6|180372.6|672
1664796300000|2022-10-03 11:25:00|180496|180406|180515.5|180425.5|180547.8|180457.8|180436|180346|571
1664796600000|2022-10-03 11:30:00|180515.3|180425.3|180374|180284|180591.6|180501.6|180189.8|180077.3|839
1664796900000|2022-10-03 11:35:00|180369.1|180279.1|180221.9|180131.9|180373.8|180283.8|180122.3|180018.2|859
1664797200000|2022-10-03 11:40:00|180221.8|180131.8|180259.9|180169.9|180278.6|180188.6|180155.3|180065.3|775
1664797500000|2022-10-03 11:45:00|180263.9|180173.9|180261|180171|180303.7|180213.7|180190.5|180100.5|752
1664797800000|2022-10-03 11:50:00|180255.9|180165.9|180267.1|180177.1|180400.8|180310.8|180254.6|180164.6|642
1664798100000|2022-10-03 11:55:00|180274.1|180184.1|179991.1|179901.1|180294.2|180204.2|179970.4|179880.4|770
1664798400000|2022-10-03 12:00:00|179991.3|179901.3|180101.5|180011.5|180109.8|180019.8|179984.9|179894.9|654
1664798700000|2022-10-03 12:05:00|180114.2|180024.2|180043|179953|180119.9|180029.9|179982.8|179892.8|527
1664799000000|2022-10-03 12:10:00|180043.3|179953.3|180162.4|180072.4|180260.9|180170.9|180027.7|179937.7|659
1664799300000|2022-10-03 12:15:00|180162.1|180072.1|180181.9|180091.9|180199.9|180109.9|180094.1|180004.1|837
1664799600000|2022-10-03 12:20:00|180183.1|180093.1|179962.3|179872.3|180186.3|180096.3|179948.6|179858.6|691
1664799900000|2022-10-03 12:25:00|179962.4|179872.4|180027.9|179937.9|180031.8|179941.8|179894.4|179804.4|629
1664800200000|2022-10-03 12:30:00|180028.2|179938.2|179928.6|179838.6|180117.1|180027.1|179903.9|179813.9|794
1664800500000|2022-10-03 12:35:00|179928|179838|179799.7|179709.7|179993.7|179903.7|179779.9|179689.9|799
1664800800000|2022-10-03 12:40:00|179800.1|179710.1|179688.6|179598.6|179880|179790|179670.5|179580.5|822
1664801100000|2022-10-03 12:45:00|179686.1|179596.1|179453.8|179363.8|179686.1|179596.1|179405.8|179315.8|920
1664801400000|2022-10-03 12:50:00|179451.7|179361.7|179604.4|179514.4|179604.7|179514.7|179410.8|179320.8|918
1664801700000|2022-10-03 12:55:00|179609.8|179519.8|179865.9|179775.9|179880.9|179790.9|179590.6|179500.6|715
1664802000000|2022-10-03 13:00:00|179867.6|179777.6|179673.3|179583.3|179867.6|179777.6|179644.8|179554.8|789
1664802300000|2022-10-03 13:05:00|179669.4|179579.4|179573.7|179483.7|179695.4|179605.4|179555.5|179465.5|755
1664802600000|2022-10-03 13:10:00|179577.5|179487.5|179409.3|179319.3|179635.2|179545.2|179400.2|179310.2|877
1664802900000|2022-10-03 13:15:00|179410.4|179320.4|179280.3|179190.3|179418.8|179328.8|179275.4|179185.4|975
1664803200000|2022-10-03 13:20:00|179280.7|179190.7|179488.4|179398.4|179623.8|179533.8|179278.7|179188.7|826
1664803500000|2022-10-03 13:25:00|179485|179395|179579.7|179489.7|179609.2|179519.2|179485|179395|684
1664803800000|2022-10-03 13:30:00|179582.7|179492.7|179786.8|179696.8|179871.1|179781.1|179578|179488|868
1664804100000|2022-10-03 13:35:00|179787|179697|179860.7|179770.7|179880.4|179790.4|179692.1|179602.1|839
1664804400000|2022-10-03 13:40:00|179862.3|179772.3|179780.8|179650.8|179951.2|179861.2|179715.3|179625.3|653
1664804700000|2022-10-03 13:45:00|179782.8|179652.8|179843.5|179753.5|179939|179809|179779.6|179649.6|890
1664805000000|2022-10-03 13:50:00|179841.6|179751.6|179838.2|179748.2|179929.5|179839.5|179722.3|179632.3|1024
1664805300000|2022-10-03 13:55:00|179835.9|179745.9|179952.2|179670.4|179982.5|179798.5|179812.1|179670.4|883
1664805600000|2022-10-03 14:00:00|179906.3|179688.6|179204|179114|179906.3|179688.6|179096|179006|997
1664805900000|2022-10-03 14:05:00|179208.2|179118.2|179009.8|178919.8|179232.1|179142.1|178900.3|178810.3|952
1664806200000|2022-10-03 14:10:00|179020.2|178930.2|179061.1|178971.1|179077.7|178987.7|178929.4|178839.4|830
1664806500000|2022-10-03 14:15:00|179060|178970|178934|178844|179166.3|179076.3|178918.6|178828.6|939
1664806800000|2022-10-03 14:20:00|178929.9|178839.9|178579.3|178489.3|178929.9|178839.9|178537.5|178447.5|1001
1664807100000|2022-10-03 14:25:00|178582.6|178492.6|178742.5|178612.5|178743.7|178653.7|178501|178411|898
1664807400000|2022-10-03 14:30:00|178734.8|178604.8|178730.5|178640.5|178755.3|178665.3|178480.4|178390.4|925
1664807700000|2022-10-03 14:35:00|178730.7|178640.7|178688.6|178598.6|178752.7|178662.7|178604.4|178514.4|914
1664808000000|2022-10-03 14:40:00|178690.6|178600.6|178531.5|178441.5|178741|178651|178525.6|178435.6|863
1664808300000|2022-10-03 14:45:00|178529|178439|178489.9|178399.9|178616.4|178526.4|178384.5|178294.5|938
1664808600000|2022-10-03 14:50:00|178487.2|178397.2|178540.7|178450.7|178575.4|178485.4|178449.4|178359.4|875
1664808900000|2022-10-03 14:55:00|178538.7|178448.7|178683.6|178593.6|178697.9|178607.9|178500.2|178410.2|781
1664809200000|2022-10-03 15:00:00|178683|178593|178694.4|178604.4|178747.1|178657.1|178592.2|178502.2|845
1664809500000|2022-10-03 15:05:00|178695|178605|178494.9|178404.9|178727.6|178637.6|178486.9|178396.9|939
1664809800000|2022-10-03 15:10:00|178495|178405|178404.7|178314.7|178500.3|178410.3|178268.2|178148.9|910
1664810100000|2022-10-03 15:15:00|178405.7|178315.7|178529.4|178439.4|178529.4|178439.4|178356.4|178235|907
1664810400000|2022-10-03 15:20:00|178527|178437|178577.2|178447.2|178577.7|178481.1|178475|178385|803
1664810700000|2022-10-03 15:25:00|178544.6|178454.6|178558.9|178468.9|178677.5|178587.5|178515|178425|652
1664811000000|2022-10-03 15:30:00|178562.5|178472.5|178574.2|178484.2|178615.2|178498.1|178484|178379.5|826
1664811300000|2022-10-03 15:35:00|178572.1|178482.1|178709.5|178619.5|178737.8|178642.9|178565.6|178475.6|751
1664811600000|2022-10-03 15:40:00|178709.7|178619.7|178785.5|178655.5|178869.1|178777.5|178675.3|178585.3|691
1664811900000|2022-10-03 15:45:00|178793.3|178663.3|178715.3|178585.3|178800.6|178685|178653.5|178563.5|592
1664812200000|2022-10-03 15:50:00|178717.2|178587.2|178771.5|178641.5|178786.4|178659.7|178600.7|178498|657
1664812500000|2022-10-03 15:55:00|178770.1|178640.1|178939.4|178809.4|178959.7|178844.7|178690.7|178600.7|773
1664812800000|2022-10-03 16:00:00|178939.3|178809.3|178875|178785|178954|178841.1|178780|178690|701
1664813100000|2022-10-03 16:05:00|178875.1|178785.1|178808.9|178678.9|178910.4|178820.4|178791.5|178661.5|585
1664813400000|2022-10-03 16:10:00|178809.8|178679.8|178938|178808|178938|178808|178775.2|178645.2|597
1664813700000|2022-10-03 16:15:00|178943.2|178813.2|178944.4|178854.4|178959.2|178869.2|178854.5|178735.3|779
1664814000000|2022-10-03 16:20:00|178944.3|178854.3|178855.9|178725.9|178988|178898|178822.1|178718.1|880
1664814300000|2022-10-03 16:25:00|178857|178727|178895.8|178765.8|178967.9|178874.1|178778.5|178671.6|532
1664814600000|2022-10-03 16:30:00|178897.9|178767.9|178790.1|178660.1|178923.7|178823.9|178764.7|178641.1|536
1664814900000|2022-10-03 16:35:00|178789.7|178659.7|178777.9|178647.9|178910.7|178780.7|178733.1|178626.1|589
1664815200000|2022-10-03 16:40:00|178777.8|178647.8|178826.5|178696.5|178854.2|178724.2|178722.2|178592.2|476
1664815500000|2022-10-03 16:45:00|178825.5|178695.5|178852.9|178722.9|178859.4|178729.4|178773.9|178643.9|531
1664815800000|2022-10-03 16:50:00|178852.5|178722.5|178900.3|178770.3|178937.7|178807.7|178832.9|178702.9|483
1664816100000|2022-10-03 16:55:00|178900.2|178770.2|178795.6|178705.6|178948|178818.3|178795.6|178705.6|635
1664816400000|2022-10-03 17:00:00|178792.1|178702.1|178753.9|178623.9|178861.6|178731.6|178709.1|178605.5|565
1664816700000|2022-10-03 17:05:00|178753.7|178623.7|178800.4|178670.4|178884|178779.1|178731.8|178601.8|548
1664817000000|2022-10-03 17:10:00|178799.3|178669.3|178819.9|178729.9|178919.6|178811.4|178799.2|178669.2|500
1664817300000|2022-10-03 17:15:00|178822.2|178732.2|178975.5|178885.5|178975.5|178885.5|178818|178707|483
1664817600000|2022-10-03 17:20:00|178975.6|178885.6|178884.3|178794.3|178988.5|178898.5|178820.2|178706|526
1664817900000|2022-10-03 17:25:00|178884.4|178794.4|178951|178861|178966.7|178876.7|178868.1|178771.2|538
1664818200000|2022-10-03 17:30:00|178950.1|178860.1|178752|178662|178952.5|178862.5|178751.8|178661.8|486
1664818500000|2022-10-03 17:35:00|178752.1|178662.1|178810.7|178720.7|178878.5|178788.5|178752.1|178635.6|534
1664818800000|2022-10-03 17:40:00|178810.6|178720.6|178855.6|178765.6|178860.6|178770.6|178768.9|178638.9|527
1664819100000|2022-10-03 17:45:00|178855.5|178765.5|178751.6|178661.6|178855.9|178765.9|178673.3|178583.3|638
1664819400000|2022-10-03 17:50:00|178748.3|178658.3|178842.6|178752.6|178843|178753|178720.2|178630.2|534
1664819700000|2022-10-03 17:55:00|178842.4|178752.4|178698.5|178608.5|178842.4|178752.4|178688.1|178598.1|527
1664820000000|2022-10-03 18:00:00|178698.6|178608.6|178693.6|178603.6|178748.7|178658.7|178671.8|178581.8|627
1664820300000|2022-10-03 18:05:00|178694|178604|178696.6|178606.6|178744.5|178654.5|178656.3|178566.3|682
1664820600000|2022-10-03 18:10:00|178696.8|178606.8|178619.5|178529.5|178707.4|178617.4|178559.2|178469.2|561
1664820900000|2022-10-03 18:15:00|178621.1|178531.1|178566.7|178476.7|178649.9|178559.9|178560.7|178470.7|360
1664821200000|2022-10-03 18:20:00|178566.5|178476.5|178558.6|178468.6|178566.5|178476.5|178545.5|178455.5|336
1664821500000|2022-10-03 18:25:00|178556.9|178466.9|178493.3|178403.3|178579.4|178489.4|178486.9|178396.9|361
1664821800000|2022-10-03 18:30:00|178493|178403|178498.2|178368.2|178508.2|178418.2|178475.3|178362.9|411
1664822100000|2022-10-03 18:35:00|178497|178367|178482.4|178392.4|178511.6|178404.7|178463.4|178365.4|341
1664822400000|2022-10-03 18:40:00|178482.2|178392.2|178437.9|178347.9|178492.2|178402.2|178437.9|178347.9|276
1664822700000|2022-10-03 18:45:00|178437.8|178347.8|178461.1|178371.1|178492.1|178402.1|178437.8|178347.8|472
1664823000000|2022-10-03 18:50:00|178466.2|178376.2|178466|178376|178495.1|178405.1|178433.2|178343.2|435
1664823300000|2022-10-03 18:55:00|178466.3|178376.3|178520.2|178430.2|178579.3|178476.2|178453.5|178363.5|424
1664823600000|2022-10-03 19:00:00|178520.1|178430.1|178589|178459|178620.4|178516.7|178493.2|178403.2|560
1664823900000|2022-10-03 19:05:00|178591|178461|178622|178532|178622.3|178532.3|178546.8|178430.2|502
1664824200000|2022-10-03 19:10:00|178622.3|178532.3|178715.2|178585.2|178716.9|178626.9|178620.1|178530.1|699
1664824500000|2022-10-03 19:15:00|178716|178586|178749.1|178619.1|178764.5|178645.3|178712|178586|690
1664824800000|2022-10-03 19:20:00|178749.3|178619.3|178679.7|178549.7|178861.1|178731.1|178633.3|178503.3|559
1664825100000|2022-10-03 19:25:00|178683.5|178553.5|178641.6|178511.6|178684.9|178554.9|178529.7|178426.1|680
1664825400000|2022-10-03 19:30:00|178639.8|178509.8|178712.8|178582.8|178723.2|178593.2|178572.9|178454.8|683
1664825700000|2022-10-03 19:35:00|178713|178583|178531.2|178401.2|178723.5|178593.5|178526|178396|503
1664826000000|2022-10-03 19:40:00|178532|178402|178585.3|178455.3|178607.5|178477.5|178513.6|178383.6|759
1664826300000|2022-10-03 19:45:00|178587|178457|178538.1|178408.1|178600.5|178470.5|178526.4|178396.4|873
1664826600000|2022-10-03 19:50:00|178557|178427|178579.1|178449.1|178608.7|178478.7|178557|178427|714
1664826900000|2022-10-03 19:55:00|178579.3|178449.3|178542.8|178412.8|178646.3|178516.3|178529.8|178399.8|594
1664827200000|2022-10-03 20:00:00|178541|178411|178451.5|178321.5|178541|178411|178406.5|178276.5|667
1664827500000|2022-10-03 20:05:00|178451.3|178321.3|178504.8|178374.8|178524.1|178394.1|178397.2|178303|733
1664827800000|2022-10-03 20:10:00|178502.3|178372.3|178518.6|178388.6|178525.6|178395.6|178501.2|178371.2|573
1664828100000|2022-10-03 20:15:00|178520.2|178390.2|178533.5|178403.5|178533.5|178403.5|178485.7|178355.7|616
1664828400000|2022-10-03 20:20:00|178532.8|178402.8|178570.5|178440.5|178575.1|178483.4|178519.3|178389.3|243
1664828700000|2022-10-03 20:25:00|178569.5|178439.5|178522.2|178392.2|178577.5|178447.5|178505.9|178375.9|432
1664829000000|2022-10-03 20:30:00|178522.1|178392.1|178526.8|178396.8|178530.6|178400.6|178514.8|178384.8|79
1664829300000|2022-10-03 20:35:00|178526.5|178396.5|178525.7|178395.7|178529.3|178399.3|178514.2|178384.2|344
1664829600000|2022-10-03 20:40:00|178528.1|178398.1|178453.4|178323.4|178528.1|178398.1|178431.5|178323.4|297
1664829900000|2022-10-03 20:45:00|178457.5|178327.5|178537.7|178407.7|178542.9|178412.9|178422.2|178292.2|206
1664830200000|2022-10-03 20:50:00|178530.7|178400.7|178535.5|178405.5|178543|178413|178486.5|178357.3|59
1664830500000|2022-10-03 20:55:00|178535.4|178405.4|178568.9|178344.8|178637.6|178447.5|178517.9|178295.3|118
1664830800000|2022-10-03 21:00:00|178573.2|178343.9|178588.5|178246.5|178666.8|178343.9|178573.2|178241.6|38
1664831100000|2022-10-03 21:05:00|178587.6|178245.6|178603.3|178261.3|178605.2|178263.2|178572.2|178230.2|29
1664831400000|2022-10-03 21:10:00|178598.7|178256.7|178653.5|178311.5|178663.9|178321.9|178585|178243|74
1664831700000|2022-10-03 21:15:00|178659.1|178317.1|178724|178382|178724.5|178386.8|178659.1|178317.1|213
1664832000000|2022-10-03 21:20:00|178722.3|178380.3|178726.4|178384.4|178726.9|178384.9|178721.6|178379.6|16
1664832300000|2022-10-03 21:25:00|178726.5|178384.5|178677.7|178413.5|178726.7|178418.9|178673.8|178378.8|46
1664832600000|2022-10-03 21:30:00|178678.2|178414|178444.2|178102.2|178723.1|178414.4|178368.8|178099.9|144
1664832900000|2022-10-03 21:35:00|178444.1|178102.1|178431.5|178089.5|178444.1|178135.2|178406|178089.5|56
1664833200000|2022-10-03 21:40:00|178430|178088|178437|178106.9|178450.3|178125.6|178401.7|178077.2|75
1664833500000|2022-10-03 21:45:00|178449.3|178107.3|178582.1|178240.1|178599|178257|178399.3|178107.3|200
1664833800000|2022-10-03 21:50:00|178582.4|178240.4|178566.2|178224.2|178609.2|178267.2|178563|178221|139
1664834100000|2022-10-03 21:55:00|178570.7|178228.7|178572.9|178230.9|178615.1|178273.1|178570.5|178228.5|153
1664834400000|2022-10-03 22:00:00|178571.6|178229.6|178560.8|178218.8|178667.5|178325.5|178540.8|178198.8|231
1664834700000|2022-10-03 22:05:00|178559.9|178217.9|178599.3|178257.3|178634.3|178292.3|178558|178216|166
1664835000000|2022-10-03 22:10:00|178691.2|178349.2|178573.9|178231.9|178691.2|178349.2|178569.1|178227.1|103
1664835300000|2022-10-03 22:15:00|178573.4|178231.4|178587.6|178245.6|178617.1|178275.1|178566.9|178224.9|106
1664835600000|2022-10-03 22:20:00|178590.4|178248.4|178568.6|178226.6|178644.6|178302.6|178568|178226|97
1664835900000|2022-10-03 22:25:00|178568|178226|178620.3|178278.3|178640.4|178298.4|178567.9|178225.9|100
1664836200000|2022-10-03 22:30:00|178619.7|178277.7|178574.5|178232.5|178633.3|178291.3|178558.8|178216.8|140
1664836500000|2022-10-03 22:35:00|178574.7|178232.7|178588.5|178246.5|178641|178299|178563.8|178221.8|138
1664836800000|2022-10-03 22:40:00|178587.6|178245.6|178629.7|178287.7|178670.4|178328.4|178562|178220|244
1664837100000|2022-10-03 22:45:00|178583|178241|178587.9|178245.9|178662.6|178320.6|178566.9|178224.9|175
1664837400000|2022-10-03 22:50:00|178587.1|178245.1|178571|178229|178661.2|178319.2|178556.2|178214.2|139
1664837700000|2022-10-03 22:55:00|178571.3|178229.3|178600.1|178258.1|178606.3|178264.3|178571|178229|120
1664838000000|2022-10-03 23:00:00|178598|178256|178622.3|178280.3|178632.2|178290.2|178569.5|178227.5|199
1664838300000|2022-10-03 23:05:00|178621.8|178279.8|178585.9|178243.9|178628.8|178286.8|178572.1|178230.1|120
1664838600000|2022-10-03 23:10:00|178585.6|178243.6|178577.6|178235.6|178626.9|178284.9|178568.5|178226.5|146
1664838900000|2022-10-03 23:15:00|178577.5|178235.5|178581.9|178239.9|178636.1|178294.1|178564|178222|138
1664839200000|2022-10-03 23:20:00|178581.3|178239.3|178570|178228|178632.6|178290.6|178544.3|178202.3|229
1664839500000|2022-10-03 23:25:00|178569.7|178227.7|178617.8|178275.8|178638.5|178296.5|178569.7|178227.7|162
1664839800000|2022-10-03 23:30:00|178618|178276|178585.3|178243.3|178627.4|178285.4|178567.5|178225.5|160
1664840100000|2022-10-03 23:35:00|178585|178243|178579.3|178237.3|178635.8|178293.8|178569.4|178227.4|171
1664840400000|2022-10-03 23:40:00|178579.2|178237.2|178594.2|178252.2|178653.8|178311.8|178573.1|178231.1|173
1664840700000|2022-10-03 23:45:00|178593.7|178251.7|178585.8|178243.8|178653.8|178311.8|178566.8|178224.8|185
1664841000000|2022-10-03 23:50:00|178587.4|178245.4|178572.2|178230.2|178625.4|178283.4|178568.7|178226.7|168
1664841300000|2022-10-03 23:55:00|178572.7|178230.7|178571.4|178229.4|178620.1|178278.1|178567|178225|199
1664841600000|2022-10-04 00:00:00|178655.3|178313.3|178641.9|178299.9|178723.9|178381.9|178641.6|178299.6|453
1664841900000|2022-10-04 00:05:00|178665.1|178323.1|178624.8|178356.7|178729.1|178421.6|178618.9|178310|482
1664842200000|2022-10-04 00:10:00|178623.6|178356.6|178611|178408.1|178660.8|178445.6|178561.2|178356.6|441
1664842500000|2022-10-04 00:15:00|178609.4|178408.4|178417.8|178187|178633.8|178451.7|178391.6|178155.2|709
1664842800000|2022-10-04 00:20:00|178416.9|178187.2|178498.6|178244.8|178545.8|178314.1|178391.6|178163.6|562
1664843100000|2022-10-04 00:25:00|178496.5|178244.3|178684.3|178428.6|178692|178456.2|178493.8|178233.4|736
1664843400000|2022-10-04 00:30:00|178684.5|178428.2|178596.7|178466.7|178684.5|178494.2|178574|178387|345
1664843700000|2022-10-04 00:35:00|178596.8|178466.8|178607.7|178477.7|178671|178523.6|178589.4|178403.3|486
1664844000000|2022-10-04 00:40:00|178607.6|178477.6|178618.6|178488.6|178691.5|178530.1|178600.3|178424.8|348
1664844300000|2022-10-04 00:45:00|178619.1|178489.1|178646.1|178516.1|178688.2|178532.5|178609.8|178426.3|371
1664844600000|2022-10-04 00:50:00|178646.2|178516.2|178627.2|178497.2|178735|178535.7|178614.8|178450.2|368
1664844900000|2022-10-04 00:55:00|178627.3|178497.3|178446|178169.5|178648.3|178500.5|178446|178165.8|747
1664845200000|2022-10-04 01:00:00|178454.9|178171.4|178410.9|178198.6|178491|178274.9|178374.1|178163|716
1664845500000|2022-10-04 01:05:00|178409.1|178198.7|178366.3|178145.4|178419.2|178229.5|178300.9|178096.3|592
1664845800000|2022-10-04 01:10:00|178357.3|178146.8|178375.8|178130.1|178375.8|178216|178299.3|178106.1|304
1664846100000|2022-10-04 01:15:00|178375.5|178129.8|178376.4|178246.4|178434.2|178264|178308.5|178115.8|405
1664846400000|2022-10-04 01:20:00|178381.7|178251.7|178335.6|178205.6|178463.9|178279.2|178240.3|178070.5|494
1664846700000|2022-10-04 01:25:00|178335.5|178205.5|178352.9|178135|178391.3|178206.4|178306.1|178119.6|511
1664847000000|2022-10-04 01:30:00|178353|178135.5|178306.4|178176.4|178385|178200.3|178194.4|178057.8|512
1664847300000|2022-10-04 01:35:00|178306.2|178176.2|178318.2|178115.8|178335.9|178179.3|178267|178101.7|307
1664847600000|2022-10-04 01:40:00|178319|178116.3|178401.3|178184.7|178430.8|178247.6|178275|178100.3|349
1664847900000|2022-10-04 01:45:00|178400.8|178184.1|178389.7|178158.2|178449.4|178267|178298.2|178113.7|395
1664848200000|2022-10-04 01:50:00|178389.9|178158.4|178476.4|178269.3|178511.2|178314.7|178369.1|178142.1|326
1664848500000|2022-10-04 01:55:00|178473|178268.7|178497.9|178284|178510|178330.1|178417|178166.7|289
1664848800000|2022-10-04 02:00:00|178499|178282.8|178518|178388|178551.6|178407.4|178475.6|178272.4|316
1664849100000|2022-10-04 02:05:00|178519.6|178389.6|178751.7|178489.3|178753.3|178492.3|178504.8|178374.8|281
1664849400000|2022-10-04 02:10:00|178751.5|178489|178759.1|178492|178774.7|178559|178685.4|178474.2|363
1664849700000|2022-10-04 02:15:00|178760.1|178492.1|178707|178461.2|178777.1|178558|178685|178450.4|515
1664850000000|2022-10-04 02:20:00|178706.1|178459.9|178725.3|178506.2|178778.3|178543.7|178650.7|178445.7|485
1664850300000|2022-10-04 02:25:00|178745.1|178496.9|178654.3|178452.4|178771.9|178553.7|178632.2|178434.5|451
1664850600000|2022-10-04 02:30:00|178654.7|178452.8|178579.7|178309.2|178671.8|178452.8|178499.7|178268.6|482
1664850900000|2022-10-04 02:35:00|178578.5|178309.8|178531.5|178269.9|178586.9|178387.3|178464.5|178234.8|537
1664851200000|2022-10-04 02:40:00|178532|178270.8|178511.5|178272.4|178565.3|178335.7|178456.4|178173.7|710
1664851500000|2022-10-04 02:45:00|178511.2|178272.7|178525.8|178290.8|178553|178354.6|178445.7|178211.1|374
1664851800000|2022-10-04 02:50:00|178525.7|178291.3|178507.6|178270|178550.8|178382.1|178459|178245.3|516
1664852100000|2022-10-04 02:55:00|178506.7|178270.3|178413|178154.5|178514.6|178315.2|178405.9|178145.2|793
1664852400000|2022-10-04 03:00:00|178412.8|178154.2|178404.3|178143.6|178436.9|178194.7|178398.3|178129.1|459
1664852700000|2022-10-04 03:05:00|178403.2|178144.4|178487.1|178237.7|178496.7|178245.7|178375.7|178126|443
1664853000000|2022-10-04 03:10:00|178481.6|178234.6|178495.8|178252.3|178530|178341|178369|178214.3|554
1664853300000|2022-10-04 03:15:00|178495.5|178252|178432.8|178174.1|178510.6|178257.5|178400.6|178170.5|707
1664853600000|2022-10-04 03:20:00|178434.4|178171.1|178446.8|178179.2|178451.1|178237.8|178359.7|178154.4|606
1664853900000|2022-10-04 03:25:00|178444.9|178178.3|178428.4|178180.7|178502.1|178286|178360.6|178114.4|491
1664854200000|2022-10-04 03:30:00|178459.5|178117.5|178324|178121.1|178608|178329.7|178281.1|178066.3|1024
1664854500000|2022-10-04 03:35:00|178320.8|178127.6|178243|178082|178348|178158.7|178219.4|178019|947
1664854800000|2022-10-04 03:40:00|178248.1|178078.4|178242.5|177996.2|178275|178100.7|178082.3|177933|521
1664855100000|2022-10-04 03:45:00|178242.6|177996.8|178271.8|178047.4|178283.1|178091.6|178191.5|177958.5|812
1664855400000|2022-10-04 03:50:00|178270.8|178045|178079.9|177949.9|178289|178103.3|178079.7|177887.9|868
1664855700000|2022-10-04 03:55:00|178082.8|177952.8|178088.1|177958.1|178127.6|177965.7|178065.2|177910.8|284
1664856000000|2022-10-04 04:00:00|178088.2|177958.2|178157.2|178027.2|178205.2|178038.5|178078.2|177933.2|643
1664856300000|2022-10-04 04:05:00|178159.5|178029.5|178248.9|178118.9|178276.9|178146.9|178149.5|178019.5|725
1664856600000|2022-10-04 04:10:00|178248.2|178118.2|178339.4|178209.4|178374.6|178228.8|178235.4|178078.6|510
1664856900000|2022-10-04 04:15:00|178339.6|178209.6|178317.6|178187.6|178365.5|178223.3|178314|178165.3|473
1664857200000|2022-10-04 04:20:00|178352.5|178146.3|178433.9|178222.8|178501.3|178316.7|178315.8|178146.3|485
1664857500000|2022-10-04 04:25:00|178430.9|178220.9|178446.5|178222.8|178459.2|178265|178344.1|178187|798
1664857800000|2022-10-04 04:30:00|178446.4|178223.2|178383.1|178253.1|178531.4|178364.8|178342.3|178184|705
1664858100000|2022-10-04 04:35:00|178382.8|178252.8|178289.6|178159.6|178427|178258.2|178234.5|178081.4|874
1664858400000|2022-10-04 04:40:00|178289.8|178159.8|178364.5|178157.7|178375.7|178219.4|178259.5|178082.2|701
1664858700000|2022-10-04 04:45:00|178364.1|178153.3|178284|178154|178417.9|178287.9|178280.7|178110.5|783
1664859000000|2022-10-04 04:50:00|178283.9|178153.9|178293.8|178163.8|178359.4|178189.8|178248.5|178040.7|425
1664859300000|2022-10-04 04:55:00|178293.9|178163.9|178302.3|178172.3|178310.2|178180.2|178288.6|178158.6|231
1664859600000|2022-10-04 05:00:00|178301.2|178171.2|178264.6|178134.6|178315.8|178180.8|178251.9|178107.1|413
1664859900000|2022-10-04 05:05:00|178264.9|178134.9|178190.4|178060.4|178311.1|178181.1|178190.4|178060.4|430
1664860200000|2022-10-04 05:10:00|178186.6|178056.6|178113.6|177983.6|178216.3|178086.3|178103.5|177973.5|312
1664860500000|2022-10-04 05:15:00|178113.5|177983.5|178155.7|178025.7|178171.9|178041.9|178077.4|177975.7|258
1664860800000|2022-10-04 05:20:00|178156.2|178026.2|178129.5|177999.5|178164.2|178034.2|178118|177996.6|218
1664861100000|2022-10-04 05:25:00|178129.2|177999.2|178149.7|178019.7|178151.6|178026.5|178108|177988.8|236
1664861400000|2022-10-04 05:30:00|178149.8|178019.8|178412.4|178199.5|178428.9|178236.3|178147.5|178017.5|659
1664861700000|2022-10-04 05:35:00|178412.6|178195.6|178189.7|178059.7|178432.1|178249.4|178126.7|177996.7|821
1664862000000|2022-10-04 05:40:00|178188.9|178058.9|178168.3|178038.3|178273.1|178108.6|178153.1|178023.1|731
1664862300000|2022-10-04 05:45:00|178168.5|178038.5|178046.3|177916.3|178208.8|178078.8|178030.1|177861.4|551
1664862600000|2022-10-04 05:50:00|178046.4|177916.4|177960.9|177830.9|178205.9|178033.3|177947.1|177817.1|566
1664862900000|2022-10-04 05:55:00|177960.8|177830.8|177934.6|177804.6|178019.8|177871.4|177796.9|177646.1|837
1664863200000|2022-10-04 06:00:00|177923.1|177793.1|177825.7|177695.7|178057.8|177910.2|177816.3|177653.2|901
1664863500000|2022-10-04 06:05:00|177825.5|177695.5|177871.2|177741.2|177943.5|177813.5|177707.2|177577.2|1009
1664863800000|2022-10-04 06:10:00|177868|177738|177690.8|177560.8|177891.9|177761.9|177567.4|177469.6|1008
1664864100000|2022-10-04 06:15:00|177689.7|177559.7|177384.2|177294.2|177691.1|177573|177348.8|177243.5|866
1664864400000|2022-10-04 06:20:00|177384|177294|177319.4|177229.4|177455.2|177325.2|177252.9|177091.2|766
1664864700000|2022-10-04 06:25:00|177319.5|177229.5|177387.3|177257.3|177530.5|177428.4|177192.9|177081.5|797
1664865000000|2022-10-04 06:30:00|177382.9|177252.9|177343.3|177213.3|177481.2|177318|177282|177152|919
1664865300000|2022-10-04 06:35:00|177342.9|177212.9|177469.1|177339.1|177737.4|177574.8|177342.9|177212.9|777
1664865600000|2022-10-04 06:40:00|177469|177339|177437.3|177307.3|177509.7|177379.7|177160.3|177032.1|987
1664865900000|2022-10-04 06:45:00|177438.3|177308.3|177130.6|177040.6|177438.3|177308.3|177082|176982.2|1099
1664866200000|2022-10-04 06:50:00|177126.9|177036.9|177313.2|177183.2|177407.6|177290.5|177126.9|177018|1030
1664866500000|2022-10-04 06:55:00|177313.8|177183.8|177362.4|177232.4|177435|177317.7|177309.3|177183.8|953
1664866800000|2022-10-04 07:00:00|177371.7|177241.7|177394.7|177304.7|177503.6|177413.6|177292.7|177189.9|1020
1664867100000|2022-10-04 07:05:00|177393|177303|177542|177452|177567.6|177477.6|177334.1|177244.1|893
1664867400000|2022-10-04 07:10:00|177542.3|177452.3|177253.9|177123.9|177560.3|177470.3|177241|177111|1040
1664867700000|2022-10-04 07:15:00|177249.1|177119.1|177000.9|176910.9|177273.8|177148.5|176919|176829|1105
1664868000000|2022-10-04 07:20:00|177003.2|176913.2|177236.8|177146.8|177300.1|177186.2|176999.1|176909.1|1089
1664868300000|2022-10-04 07:25:00|177236.3|177146.3|177363.1|177273.1|177424.7|177307.6|177213.4|177098.5|1102
1664868600000|2022-10-04 07:30:00|177364|177274|177415.7|177285.7|177426.8|177322.7|177289.8|177199.8|1093
1664868900000|2022-10-04 07:35:00|177419.9|177289.9|177460.9|177370.9|177505.9|177415.9|177391.2|177274.2|966
1664869200000|2022-10-04 07:40:00|177463|177373|177523.8|177433.8|177548.9|177458.9|177451|177361|681
1664869500000|2022-10-04 07:45:00|177525.1|177435.1|177586.2|177496.2|177600.4|177510.4|177426.9|177336.9|825
1664869800000|2022-10-04 07:50:00|177586.4|177496.4|177583.6|177493.6|177612.1|177522.1|177536.6|177428.5|796
1664870100000|2022-10-04 07:55:00|177584.3|177494.3|177559.6|177469.6|177715.7|177625.7|177528.2|177438.2|810
1664870400000|2022-10-04 08:00:00|177557.7|177467.7|177602|177512|177654.5|177564.5|177525.3|177435.3|792
1664870700000|2022-10-04 08:05:00|177602.1|177512.1|177421.6|177331.6|177622.5|177532.5|177333.8|177243.8|856
1664871000000|2022-10-04 08:10:00|177423.7|177333.7|177445.9|177355.9|177459.5|177369.5|177358.1|177268.1|806
1664871300000|2022-10-04 08:15:00|177446.5|177356.5|177330.7|177240.7|177449.4|177359.4|177323.9|177233.9|722
1664871600000|2022-10-04 08:20:00|177333.8|177243.8|177497.3|177407.3|177582.8|177492.8|177321.8|177231.8|831
1664871900000|2022-10-04 08:25:00|177499.5|177409.5|177601.4|177511.4|177661.6|177571.6|177451.1|177361.1|782
1664872200000|2022-10-04 08:30:00|177601.2|177511.2|177668.5|177578.5|177761.1|177671.1|177551.4|177461.4|784
1664872500000|2022-10-04 08:35:00|177668.1|177578.1|177607.3|177517.3|177701.5|177611.5|177576|177486|866
1664872800000|2022-10-04 08:40:00|177609.7|177519.7|177607.1|177517.1|177610.4|177520.4|177436.7|177346.7|742
1664873100000|2022-10-04 08:45:00|177607.3|177517.3|177623.8|177533.8|177692.8|177602.8|177553.7|177463.7|576
1664873400000|2022-10-04 08:50:00|177623.9|177533.9|177555.5|177465.5|177637.9|177547.9|177494|177404|661
1664873700000|2022-10-04 08:55:00|177551.5|177461.5|177769|177679|177775.2|177685.2|177545.2|177455.2|860
1664874000000|2022-10-04 09:00:00|177769.3|177679.3|177707.3|177617.3|177813.3|177723.3|177617.3|177527.3|952
1664874300000|2022-10-04 09:05:00|177706.9|177616.9|177954.1|177864.1|178000.3|177910.3|177617.1|177527.1|818
1664874600000|2022-10-04 09:10:00|177959.2|177869.2|177978.5|177888.5|178052.2|177962.2|177888.8|177798.8|927
1664874900000|2022-10-04 09:15:00|177978.4|177888.4|178007|177917|178007|177917|177889.8|177799.8|854
1664875200000|2022-10-04 09:20:00|178005|177915|177871.1|177781.1|178015.4|177925.4|177821.2|177731.2|908
1664875500000|2022-10-04 09:25:00|177859.4|177769.4|177772.1|177682.1|177946.3|177856.3|177765.3|177675.3|838
1664875800000|2022-10-04 09:30:00|177781.6|177691.6|177891.9|177801.9|177909|177819|177781.6|177691.6|1002
1664876100000|2022-10-04 09:35:00|177894.8|177804.8|177858.5|177768.5|177910.8|177820.8|177825.5|177735.5|706
1664876400000|2022-10-04 09:40:00|177858.7|177768.7|177776.8|177686.8|177910.1|177820.1|177768.5|177678.5|743
1664876700000|2022-10-04 09:45:00|177776.3|177686.3|177747.4|177657.4|177851|177761|177741.7|177651.7|803
1664877000000|2022-10-04 09:50:00|177747.6|177657.6|177545.4|177455.4|177778|177688|177545.4|177455.4|814
1664877300000|2022-10-04 09:55:00|177550.8|177460.8|177716.9|177626.9|177740.7|177650.7|177534.6|177444.6|862
1664877600000|2022-10-04 10:00:00|177715.6|177625.6|177628.5|177538.5|177743.6|177653.6|177625.9|177535.9|730
1664877900000|2022-10-04 10:05:00|177628.3|177538.3|177620.9|177530.9|177715.3|177625.3|177567.7|177477.7|773
1664878200000|2022-10-04 10:10:00|177621.1|177531.1|177498.8|177408.8|177634.4|177544.4|177479.7|177389.7|711
1664878500000|2022-10-04 10:15:00|177498.9|177408.9|177416.1|177326.1|177570.7|177480.7|177416.1|177326.1|853
1664878800000|2022-10-04 10:20:00|177423.1|177333.1|177349.8|177259.8|177436.9|177346.9|177296.4|177206.4|817
1664879100000|2022-10-04 10:25:00|177350.7|177260.7|177419.1|177329.1|177472.9|177382.9|177314.3|177224.3|853
1664879400000|2022-10-04 10:30:00|177419.2|177329.2|177554.3|177464.3|177566.3|177476.3|177408.6|177318.6|843
1664879700000|2022-10-04 10:35:00|177553.9|177463.9|177741.4|177651.4|177754.1|177664.1|177532.8|177442.8|749
1664880000000|2022-10-04 10:40:00|177742.7|177652.7|177678.7|177588.7|177785.7|177695.7|177673.9|177583.9|716
1664880300000|2022-10-04 10:45:00|177678.5|177588.5|177655.6|177565.6|177702.8|177612.8|177641.5|177551.5|815
1664880600000|2022-10-04 10:50:00|177655.8|177565.8|177870.6|177780.6|177890.2|177800.2|177631.3|177541.3|780
1664880900000|2022-10-04 10:55:00|177875.2|177785.2|177758.8|177668.8|177946.4|177856.4|177746.7|177656.7|853
1664881200000|2022-10-04 11:00:00|177759|177669|177766.3|177676.3|177768.5|177678.5|177632.8|177542.8|846
1664881500000|2022-10-04 11:05:00|177766.1|177676.1|177891.4|177801.4|177938.4|177848.4|177756.9|177666.9|935
1664881800000|2022-10-04 11:10:00|177888.4|177798.4|178020.8|177930.8|178087.8|177997.8|177882.5|177792.5|826
1664882100000|2022-10-04 11:15:00|178020.1|177930.1|177937|177847|178056.4|177966.4|177928.2|177838.2|881
1664882400000|2022-10-04 11:20:00|177938.5|177848.5|178014.9|177924.9|178073.1|177983.1|177890.6|177800.6|926
1664882700000|2022-10-04 11:25:00|178017.7|177927.7|177903.8|177813.8|178040.6|177950.6|177835|177745|814
1664883000000|2022-10-04 11:30:00|177903.2|177813.2|177804.8|177714.8|177911.1|177821.1|177778.7|177688.7|783
1664883300000|2022-10-04 11:35:00|177804.5|177714.5|177569.5|177479.5|177852.4|177762.4|177500.4|177410.4|882
1664883600000|2022-10-04 11:40:00|177573.1|177483.1|177519.8|177429.8|177624.3|177534.3|177471.6|177381.6|736
1664883900000|2022-10-04 11:45:00|177519.4|177429.4|177617|177527|177617.8|177527.8|177498.3|177408.3|667
1664884200000|2022-10-04 11:50:00|177594.5|177504.5|177734.6|177644.6|177748.6|177658.6|177576.6|177486.6|702
1664884500000|2022-10-04 11:55:00|177734.7|177644.7|177633.6|177543.6|177767.6|177677.6|177600.5|177510.5|607
1664884800000|2022-10-04 12:00:00|177632.9|177542.9|177580.4|177490.4|177721.9|177631.9|177574|177484|784
1664885100000|2022-10-04 12:05:00|177586.5|177496.5|177616.6|177526.6|177650.9|177560.9|177486.5|177396.5|906
1664885400000|2022-10-04 12:10:00|177621.1|177531.1|177401.9|177311.9|177687.1|177597.1|177370.4|177280.4|845
1664885700000|2022-10-04 12:15:00|177407.6|177317.6|177245.4|177155.4|177425|177335|177226.2|177136.2|989
1664886000000|2022-10-04 12:20:00|177245.1|177155.1|177368.2|177278.2|177529.4|177439.4|177243.9|177153.9|935
1664886300000|2022-10-04 12:25:00|177375.3|177285.3|177310.2|177220.2|177444.3|177354.3|177289.7|177199.7|918
1664886600000|2022-10-04 12:30:00|177310.5|177220.5|177258.6|177168.6|177384.8|177294.8|177219|177129|906
1664886900000|2022-10-04 12:35:00|177267.2|177177.2|177376.6|177286.6|177383.6|177293.6|177167.2|177077.2|951
1664887200000|2022-10-04 12:40:00|177375|177285|177309|177219|177380.7|177290.7|177258.2|177168.2|897
1664887500000|2022-10-04 12:45:00|177312.4|177222.4|176932.6|176842.6|177366|177276|176931.5|176841.5|864
1664887800000|2022-10-04 12:50:00|176932.8|176842.8|176914.6|176824.6|177060.5|176970.5|176913.2|176823.2|847
1664888100000|2022-10-04 12:55:00|176914.4|176824.4|176945.9|176855.9|177068.4|176978.4|176912.9|176822.9|932
1664888400000|2022-10-04 13:00:00|176944.7|176854.7|177123|177033|177124.2|177034.2|176932.2|176842.2|860
1664888700000|2022-10-04 13:05:00|177120.1|177030.1|177053|176963|177120.1|177030.1|176999.3|176909.3|955
1664889000000|2022-10-04 13:10:00|177051.4|176961.4|177123.3|177033.3|177142.4|177052.4|177000.9|176910.9|836
1664889300000|2022-10-04 13:15:00|177122.6|177032.6|177105.8|177015.8|177193.8|177103.8|177080.5|176990.5|860
1664889600000|2022-10-04 13:20:00|177105.9|177015.9|177259.7|177169.7|177280.9|177190.9|177098.8|177008.8|768
1664889900000|2022-10-04 13:25:00|177258.5|177168.5|177235.8|177145.8|177271.7|177181.7|177085.6|176995.6|848
1664890200000|2022-10-04 13:30:00|177246.9|177156.9|177141.6|177051.6|177297.6|177207.6|177136.3|177046.3|996
1664890500000|2022-10-04 13:35:00|177141.4|177051.4|177219.1|177129.1|177220.1|177130.1|177106.4|177016.4|1013
1664890800000|2022-10-04 13:40:00|177219.6|177129.6|177406.3|177316.3|177437.2|177347.2|177204.1|177114.1|918
1664891100000|2022-10-04 13:45:00|177409.7|177319.7|177224.8|177134.8|177423.1|177333.1|177207.5|177117.5|983
1664891400000|2022-10-04 13:50:00|177225|177135|177253.5|177163.5|177300.5|177210.5|177201.4|177111.4|844
1664891700000|2022-10-04 13:55:00|177254.3|177164.3|177290.4|177036.1|177290.4|177189|177188.4|177036.1|871
1664892000000|2022-10-04 14:00:00|177298.1|177046.4|176459.5|176369.5|177298.1|177068|176390.5|176300.5|1016
1664892300000|2022-10-04 14:05:00|176460.4|176370.4|176701.7|176611.7|176800.7|176710.7|176445.3|176355.3|994
1664892600000|2022-10-04 14:10:00|176700.9|176610.9|176820.5|176730.5|176838.3|176748.3|176684.7|176594.7|929
1664892900000|2022-10-04 14:15:00|176820.6|176730.6|176621.8|176531.8|176820.6|176730.6|176567.8|176477.8|1037
1664893200000|2022-10-04 14:20:00|176622.9|176532.9|176763.4|176673.4|176899.7|176809.7|176622.9|176532.9|1024
1664893500000|2022-10-04 14:25:00|176761.5|176671.5|176821.6|176731.6|176829|176739|176666.7|176576.7|955
1664893800000|2022-10-04 14:30:00|176821.8|176731.8|176615.9|176525.9|176822.8|176732.8|176530|176440|898
1664894100000|2022-10-04 14:35:00|176616.1|176526.1|176702.5|176612.5|176732.7|176642.7|176585.6|176495.6|858
1664894400000|2022-10-04 14:40:00|176702.9|176612.9|176640.5|176550.5|176751.7|176661.7|176637.6|176547.6|924
1664894700000|2022-10-04 14:45:00|176640.4|176550.4|176683.4|176593.4|176744.5|176654.5|176521.8|176431.8|1061
1664895000000|2022-10-04 14:50:00|176683.2|176593.2|176674.9|176584.9|176757.7|176667.7|176661.4|176571.4|829
1664895300000|2022-10-04 14:55:00|176675.2|176585.2|176484.1|176394.1|176695.7|176605.7|176466.9|176376.9|886
1664895600000|2022-10-04 15:00:00|176472.2|176382.2|176505.1|176415.1|176525.1|176435.1|176374|176284|857
1664895900000|2022-10-04 15:05:00|176509.4|176419.4|176512.5|176422.5|176645.9|176555.9|176475.9|176385.9|986
1664896200000|2022-10-04 15:10:00|176512.2|176422.2|176560.2|176470.2|176689.3|176599.3|176479.4|176389.4|800
1664896500000|2022-10-04 15:15:00|176564.8|176474.8|176631.1|176541.1|176641.6|176551.6|176513.5|176423.5|737
1664896800000|2022-10-04 15:20:00|176630|176540|176570.1|176480.1|176634.3|176544.3|176519.1|176429.1|628
1664897100000|2022-10-04 15:25:00|176570.5|176480.5|176383|176293|176591.1|176501.1|176382|176292|708
1664897400000|2022-10-04 15:30:00|176377.6|176287.6|176353.7|176263.7|176499.7|176409.7|176271.8|176181.8|852
1664897700000|2022-10-04 15:35:00|176352.8|176262.8|176359.6|176269.6|176413|176323|176276.8|176186.8|584
1664898000000|2022-10-04 15:40:00|176360.1|176270.1|176408.1|176318.1|176431.4|176341.4|176346.4|176256.4|677
1664898300000|2022-10-04 15:45:00|176410.2|176320.2|176580.7|176450.7|176590.6|176499.4|176385.5|176295.5|809
1664898600000|2022-10-04 15:50:00|176579.3|176449.3|176496.1|176406.1|176589|176496.4|176474.6|176367|742
1664898900000|2022-10-04 15:55:00|176495.7|176405.7|176295.3|176205.3|176500.2|176410.2|176247.4|176157.4|742
1664899200000|2022-10-04 16:00:00|176295.2|176205.2|176204.5|176114.5|176322.6|176216.2|176165|176055.2|799
1664899500000|2022-10-04 16:05:00|176203.6|176113.6|176236.6|176106.6|176333|176232.3|176159.8|176069.8|815
1664899800000|2022-10-04 16:10:00|176236.3|176106.3|176123.4|176033.4|176243.4|176117.7|176112.9|176022.9|643
1664900100000|2022-10-04 16:15:00|176122.5|176032.5|176144|176014|176144.8|176036.1|176080.5|175972.2|509
1664900400000|2022-10-04 16:20:00|176142.7|176012.7|176119.2|176029.2|176181.9|176091.9|176089.8|175985.2|754
1664900700000|2022-10-04 16:25:00|176119.4|176029.4|175989.5|175899.5|176154.2|176064.2|175971.4|175863.4|652
1664901000000|2022-10-04 16:30:00|175987.6|175897.6|175974.4|175844.4|176015.3|175912.8|175846.3|175742.4|848
1664901300000|2022-10-04 16:35:00|175971.7|175841.7|175893.4|175763.4|175990|175860|175745.2|175651.8|703
1664901600000|2022-10-04 16:40:00|175895.3|175765.3|176023.3|175933.3|176083.7|175953.7|175888.3|175758.3|620
1664901900000|2022-10-04 16:45:00|176019.8|175929.8|176408.6|176278.6|176423.1|176293.1|176019.8|175925.3|765
1664902200000|2022-10-04 16:50:00|176408.5|176278.5|176490.3|176360.3|176526.4|176396.4|176346|176216|667
1664902500000|2022-10-04 16:55:00|176490.4|176360.4|176531|176441|176532.7|176442.7|176451.3|176321.3|603
1664902800000|2022-10-04 17:00:00|176531.1|176441.1|176727.1|176597.1|176731.9|176603|176432|176342|889
1664903100000|2022-10-04 17:05:00|176716.7|176586.7|176836.5|176706.5|176909.4|176790.7|176693.9|176563.9|737
1664903400000|2022-10-04 17:10:00|176836.2|176706.2|176869|176739|176973.1|176843.1|176791|176661|778
1664903700000|2022-10-04 17:15:00|176868.7|176738.7|176903.9|176813.9|176996.8|176866.8|176850.6|176720.6|760
1664904000000|2022-10-04 17:20:00|176903.8|176813.8|176902.7|176812.7|176981.2|176856.3|176865.7|176758.8|771
1664904300000|2022-10-04 17:25:00|176902.4|176812.4|176858.5|176728.5|176948.6|176829|176821.5|176724.1|860
1664904600000|2022-10-04 17:30:00|176857.3|176727.3|176915.8|176785.8|176954.7|176826|176828.5|176698.5|727
1664904900000|2022-10-04 17:35:00|176914.4|176784.4|176922.2|176832.2|177065.1|176935.1|176903.8|176773.8|769
1664905200000|2022-10-04 17:40:00|176925.2|176835.2|176967.3|176837.3|177054.2|176924.2|176919.5|176810.9|759
1664905500000|2022-10-04 17:45:00|176967.2|176837.2|176884.2|176794.2|176985|176865.1|176882.7|176792.7|809
1664905800000|2022-10-04 17:50:00|176884|176794|176868.7|176778.7|176910.9|176820.9|176807.9|176717.9|818
1664906100000|2022-10-04 17:55:00|176868.9|176778.9|176878.3|176748.3|176904.6|176814.6|176826.1|176736.1|737
1664906400000|2022-10-04 18:00:00|176876.9|176746.9|176781.6|176691.6|176894.5|176789.6|176657|176553.2|777
1664906700000|2022-10-04 18:05:00|176782|176692|176723.5|176633.5|176824.5|176734.5|176721.1|176631.1|866
1664907000000|2022-10-04 18:10:00|176723.1|176633.1|176747.2|176657.2|176750.4|176660.4|176712.8|176622.8|695
1664907300000|2022-10-04 18:15:00|176747|176657|176673.4|176583.4|176766.5|176676.5|176653|176563|552
1664907600000|2022-10-04 18:20:00|176668.7|176578.7|176579.7|176489.7|176679.5|176589.5|176576.6|176486.6|511
1664907900000|2022-10-04 18:25:00|176575.9|176485.9|176676.8|176586.8|176704.1|176614.1|176572|176482|874
1664908200000|2022-10-04 18:30:00|176676.6|176586.6|176506.7|176416.7|176676.6|176586.6|176478.6|176387.6|837
1664908500000|2022-10-04 18:35:00|176506.5|176416.5|176448.3|176318.3|176511.4|176421.4|176335.6|176235.3|794
1664908800000|2022-10-04 18:40:00|176451.3|176321.3|176372.9|176282.9|176462.3|176338.8|176364.6|176264.7|819
1664909100000|2022-10-04 18:45:00|176373.3|176283.3|176347.2|176257.2|176387.7|176283.6|176329.1|176228.1|717
1664909400000|2022-10-04 18:50:00|176347.7|176257.7|176231.7|176141.7|176349.6|176259.6|176225.5|176135.5|500
1664909700000|2022-10-04 18:55:00|176238.8|176148.8|176118.8|175988.8|176330.2|176200.2|176087.7|175978|902
1664910000000|2022-10-04 19:00:00|176118.5|175988.5|176110|175980|176270.5|176140.5|176098.4|175968.4|992
1664910300000|2022-10-04 19:05:00|176117.3|175987.3|176324.8|176194.8|176337.4|176207.4|176111.2|175981.2|755
1664910600000|2022-10-04 19:10:00|176324.9|176194.9|176382|176252|176500.9|176370.9|176324.9|176194.9|745
1664910900000|2022-10-04 19:15:00|176381.9|176251.9|176397.1|176267.1|176399.7|176269.7|176282.1|176152.1|746
1664911200000|2022-10-04 19:20:00|176388.8|176258.8|176441.4|176311.4|176472.4|176342.4|176384.2|176254.2|666
1664911500000|2022-10-04 19:25:00|176443|176313|176393.9|176263.9|176449.7|176319.7|176345.4|176230.1|796
1664911800000|2022-10-04 19:30:00|176395.5|176265.5|176389.7|176259.7|176475.4|176345.4|176378.5|176248.5|698
1664912100000|2022-10-04 19:35:00|176389.6|176259.6|176301.1|176211.1|176416.9|176298.9|176285.3|176177.6|860
1664912400000|2022-10-04 19:40:00|176301.2|176211.2|176275.5|176185.5|176372.7|176257.7|176271.9|176168|767
1664912700000|2022-10-04 19:45:00|176277.1|176187.1|176370.8|176240.8|176379.5|176289.5|176272.7|176163|764
1664913000000|2022-10-04 19:50:00|176375.1|176245.1|176280.2|176190.2|176395.3|176284.8|176277.9|176187.9|867
1664913300000|2022-10-04 19:55:00|176279.2|176189.2|176306.6|176216.6|176403.1|176303.5|176279.2|176189.2|795
1664913600000|2022-10-04 20:00:00|176327.4|176197.4|176297.8|176207.8|176419|176289|176292|176188.1|445
1664913900000|2022-10-04 20:05:00|176289.5|176199.5|176221|176131|176297.2|176207.2|176212.9|176105.8|244
1664914200000|2022-10-04 20:10:00|176220.9|176130.9|176260.6|176130.6|176260.6|176159.6|176220.9|176123.8|214
1664914500000|2022-10-04 20:15:00|176260.4|176130.4|176357.5|176227.5|176391.9|176288.3|176232.1|176119.2|311
1664914800000|2022-10-04 20:20:00|176355.3|176225.3|176319.7|176189.7|176367.9|176256|176288.5|176158.6|245
1664915100000|2022-10-04 20:25:00|176319.8|176189.8|176353|176223|176357.3|176227.3|176286.6|176156.6|196
1664915400000|2022-10-04 20:30:00|176351.2|176221.2|176341.9|176211.9|176359.1|176229.1|176325|176195|80
1664915700000|2022-10-04 20:35:00|176345.7|176215.7|176340.9|176210.9|176349.1|176219.1|176326.8|176196.8|70
1664916000000|2022-10-04 20:40:00|176349.6|176219.6|176361.8|176231.8|176370.6|176243|176327.6|176209|218
1664916300000|2022-10-04 20:45:00|176356.3|176226.3|176436.3|176306.3|176441.3|176311.3|176340.1|176223.2|347
1664916600000|2022-10-04 20:50:00|176437|176307|176419|176329|176449|176344|176417.3|176287.3|278
1664916900000|2022-10-04 20:55:00|176440.6|176310.6|176400.7|176194.6|176528.1|176342.6|176343|176189.5|239
1664917200000|2022-10-04 21:00:00|176388.3|176167.6|176495.5|176153.5|176594.7|176252.7|176323.5|175981.5|42
1664917500000|2022-10-04 21:05:00|176683.5|176341.5|176683.6|176341.6|176683.6|176341.6|176683.5|176341.5|2
1664917800000|2022-10-04 21:10:00|176682.2|176340.2|176646|176304|176682.2|176340.2|176646|176304|7
1664918400000|2022-10-04 21:20:00|176646.1|176304.1|176646.1|176304.1|176646.2|176304.2|176646|176304|17
1664919000000|2022-10-04 21:30:00|176637.7|176295.7|176644.7|176302.7|176651.9|176309.9|176633.2|176291.2|80
1664919300000|2022-10-04 21:35:00|176645.8|176303.8|176645.7|176303.7|176646.3|176304.3|176635.4|176293.4|17
1664920800000|2022-10-04 22:00:00|176646|176304|176646|176304|176684.9|176342.9|176638.6|176296.6|4
1664921400000|2022-10-04 22:10:00|176524.3|176182.3|176505.3|176163.3|176532.2|176190.2|176426|176084|84
1664921700000|2022-10-04 22:15:00|176468.2|176126.2|176441.1|176099.1|176514.7|176172.7|176299.3|175957.3|266
1664922000000|2022-10-04 22:20:00|176442.8|176100.8|176460.1|176118.1|176523|176181|176358|176016|191
1664922300000|2022-10-04 22:25:00|176531.2|176189.2|176468.7|176126.7|176531.2|176189.2|176468.7|176126.7|6
1664922600000|2022-10-04 22:30:00|176509|176167|176488.3|176146.3|176551|176209|176464.7|176122.7|73
1664922900000|2022-10-04 22:35:00|176482.5|176140.5|176496.7|176154.7|176505.6|176163.6|176459.7|176117.7|212
1664923200000|2022-10-04 22:40:00|176498.5|176156.5|176510.2|176168.2|176519|176177|176428.7|176086.7|152
1664923500000|2022-10-04 22:45:00|176436.4|176094.4|176419.5|176077.5|176507.1|176165.1|176418.7|176076.7|41
1664923800000|2022-10-04 22:50:00|176428.3|176086.3|176459.8|176117.8|176484.5|176142.5|176428.3|176086.3|44
1664924100000|2022-10-04 22:55:00|176478.4|176136.4|176483.5|176141.5|176483.5|176141.5|176430.7|176088.7|8
1664924400000|2022-10-04 23:00:00|176462.3|176120.3|176472.7|176130.7|176483.5|176141.5|176421.2|176079.2|47
1664924700000|2022-10-04 23:05:00|176454.6|176112.6|176484|176142|176485.2|176143.2|176410.2|176068.2|36
1664925000000|2022-10-04 23:10:00|176476.8|176134.8|176474|176132|176488|176146|176449.5|176107.5|42
1664925300000|2022-10-04 23:15:00|176471.2|176129.2|176449.2|176107.2|176477.3|176135.3|176448.7|176106.7|32
1664925600000|2022-10-04 23:20:00|176470|176128|176487.5|176145.5|176487.5|176145.5|176449.2|176107.2|39
1664925900000|2022-10-04 23:25:00|176476.2|176134.2|176489.9|176147.9|176532.6|176190.6|176471.8|176129.8|15
1664926200000|2022-10-04 23:30:00|176489.7|176147.7|176476.5|176134.5|176491.5|176149.5|176474.2|176132.2|38
1664926500000|2022-10-04 23:35:00|176479.8|176137.8|176515.4|176173.4|176522.7|176180.7|176474.8|176132.8|22
1664926800000|2022-10-04 23:40:00|176523.4|176181.4|176481.1|176139.1|176553.4|176211.4|176479.2|176137.2|43
1664927100000|2022-10-04 23:45:00|176480.9|176138.9|176474.2|176132.2|176480.9|176138.9|176474.2|176132.2|4
1664927400000|2022-10-04 23:50:00|176525|176183|176497.9|176155.9|176548.5|176206.5|176467.1|176125.1|39
1664927700000|2022-10-04 23:55:00|176474|176132|176541.2|176199.2|176541.2|176199.2|176473.7|176131.7|27
1664928000000|2022-10-05 00:00:00|176446.1|176104.1|176425.6|176083.6|176786.3|176444.3|176280.1|175938.1|278
1664928300000|2022-10-05 00:05:00|176425.8|176083.8|176413.5|176071.5|176438.2|176096.2|176339|176023.4|310
1664928600000|2022-10-05 00:10:00|176413|176071|176472.5|176130.5|176522.4|176191|176374.4|176032.4|416
1664928900000|2022-10-05 00:15:00|176472.6|176130.6|176433.5|176167.6|176481.6|176188.1|176370|176120.2|451
1664929200000|2022-10-05 00:20:00|176433.7|176167|176491.6|176235|176555.4|176244.7|176378|176106.8|818
1664929500000|2022-10-05 00:25:00|176484.9|176235.2|176494.5|176267.7|176551.8|176308.4|176419|176226.4|875
1664929800000|2022-10-05 00:30:00|176499|176267.5|176551.5|176339.4|176595.7|176379.1|176433.3|176241|912
1664930100000|2022-10-05 00:35:00|176575.7|176340.1|176549.7|176419.7|176600|176427|176499.6|176328.6|705
1664930400000|2022-10-05 00:40:00|176549.8|176419.8|176623.1|176418.3|176642.6|176468|176527.1|176370.3|745
1664930700000|2022-10-05 00:45:00|176623.2|176417.5|176716.5|176586.5|176753.6|176592.1|176557|176400.9|720
1664931000000|2022-10-05 00:50:00|176716.7|176586.7|176729.3|176599.3|176772.6|176623.4|176705.5|176572.2|960
1664931300000|2022-10-05 00:55:00|176734.2|176604.2|176834.1|176655.8|177014.7|176738.8|176725.2|176554.2|741
1664931600000|2022-10-05 01:00:00|176835.8|176652.2|176615|176425|176848.2|176659.8|176558.9|176306.8|808
1664931900000|2022-10-05 01:05:00|176613|176423|176342|176127|176774.4|176440|176242.5|176072.3|776
1664932200000|2022-10-05 01:10:00|176419.9|176136.8|176429.9|176246.1|176615.8|176285|176258|176052|529
1664932500000|2022-10-05 01:15:00|176432.2|176250.7|176505.5|176375.5|176646.5|176388.5|176395.9|176143.7|568
1664932800000|2022-10-05 01:20:00|176516.3|176364.8|176344.5|176214.5|176570.4|176386.2|176303.7|176057.2|498
1664933100000|2022-10-05 01:25:00|176364.2|176192.6|176286.3|176027.2|176480.4|176220.1|176214.9|175976.8|698
1664933400000|2022-10-05 01:30:00|176286.2|176031.7|176523.6|176291|176527.2|176293.4|176230.4|176022.7|844
1664933700000|2022-10-05 01:35:00|176523.2|176291.4|176685.3|176555.3|176698.7|176556|176513.8|176252.2|930
1664934000000|2022-10-05 01:40:00|176685|176555|177003.5|176731.8|177216.6|176928.2|176680.1|176550.1|1039
1664934300000|2022-10-05 01:45:00|177003.1|176731.4|176965.8|176712.4|177056.9|176774.6|176936.4|176629.4|886
1664934600000|2022-10-05 01:50:00|176966.4|176712.2|176919.5|176676|177003.8|176785.6|176759.8|176554.1|811
1664934900000|2022-10-05 01:55:00|176919.6|176675.9|176992.2|176785.5|176993.6|176830.4|176873.4|176625.5|848
1664935200000|2022-10-05 02:00:00|176992.4|176787|176898.2|176661.1|177007.1|176819.2|176787.5|176600.6|753
1664935500000|2022-10-05 02:05:00|176898.5|176660.8|176977.7|176757.1|177000.9|176805.6|176860.2|176656.2|911
1664935800000|2022-10-05 02:10:00|176976.7|176762.4|176908.8|176693.9|176993.3|176833.5|176879.9|176665|850
1664936100000|2022-10-05 02:15:00|176909|176693.8|176844.9|176605|176927.3|176743.2|176794.6|176594|674
1664936400000|2022-10-05 02:20:00|176845.7|176604.9|176734.8|176533.4|176865.9|176668.9|176710.2|176533.4|693
1664936700000|2022-10-05 02:25:00|176724.8|176514.4|176684.4|176468.9|176738.4|176519|176620.9|176427.3|818
1664937000000|2022-10-05 02:30:00|176685.2|176469.3|176642.8|176512.8|176697.5|176522.6|176571.5|176386.7|734
1664937300000|2022-10-05 02:35:00|176642.5|176512.5|176646.7|176516.7|176700|176516.7|176576.1|176411.8|738
1664937600000|2022-10-05 02:40:00|176646.2|176516.2|176739.4|176609.4|176809.1|176619.7|176626.9|176457|616
1664937900000|2022-10-05 02:45:00|176739.6|176609.6|177125.6|176909.6|177193.5|176972|176727.7|176597.7|874
1664938200000|2022-10-05 02:50:00|177124.3|176908.8|177026.6|176775.1|177133.4|176949.8|176965.6|176775.1|529
1664938500000|2022-10-05 02:55:00|177026.3|176774.8|176884.6|176643.9|177078.8|176793.5|176865.1|176643.9|549
1664938800000|2022-10-05 03:00:00|176885.4|176642.5|176818.4|176688.4|176886.8|176698.1|176800.6|176628|556
1664939100000|2022-10-05 03:05:00|176818.7|176688.7|176955.9|176825.9|176975.7|176845.7|176809.6|176648.4|484
1664939400000|2022-10-05 03:10:00|176956|176826|176844.2|176714.2|176972.3|176842.3|176842.8|176712.8|688
1664939700000|2022-10-05 03:15:00|176848.8|176718.8|176861.2|176731.2|176912.9|176751.8|176846.4|176708.1|610
1664940000000|2022-10-05 03:20:00|176860.6|176730.6|176847.3|176717.3|176901.3|176749.3|176844.3|176692|660
1664940300000|2022-10-05 03:25:00|176847|176717|176839.2|176709.2|176883.8|176753.8|176839.1|176709.1|583
1664940600000|2022-10-05 03:30:00|176839.8|176709.8|176822.6|176692.6|176854.8|176724.8|176797.1|176667.1|524
1664940900000|2022-10-05 03:35:00|176822.5|176692.5|176825.8|176695.8|176886.9|176756.9|176803.6|176673.6|656
1664941200000|2022-10-05 03:40:00|176830.6|176700.6|176814.6|176684.6|176832.5|176702.5|176811.5|176681.5|599
1664941500000|2022-10-05 03:45:00|176814.2|176684.2|176730.1|176600.1|176823.2|176693.2|176702.9|176533.7|720
1664941800000|2022-10-05 03:50:00|176730.3|176600.3|176710.3|176580.3|176779.9|176608.4|176706.4|176545.7|674
1664942100000|2022-10-05 03:55:00|176709.7|176579.7|176713.7|176583.7|176776|176607.9|176704.2|176541.8|688
1664942400000|2022-10-05 04:00:00|176768.7|176532.1|176637.1|176507.1|176768.7|176578.2|176617.5|176467.1|687
1664942700000|2022-10-05 04:05:00|176637|176507|176797.7|176667.7|176817.3|176687.3|176635.7|176471.9|426
1664943000000|2022-10-05 04:10:00|176797.4|176667.4|176708.4|176578.4|176807.5|176677.5|176668.2|176494.1|600
1664943300000|2022-10-05 04:15:00|176708.7|176578.7|176788.5|176658.5|176798.9|176668.9|176703.1|176573.1|602
1664943600000|2022-10-05 04:20:00|176790.9|176660.9|176901.3|176771.3|176928.8|176798.8|176784.3|176654.3|623
1664943900000|2022-10-05 04:25:00|176901.5|176771.5|176931.4|176801.4|176942.8|176812.8|176897.1|176767.1|710
1664944200000|2022-10-05 04:30:00|176931.2|176801.2|176920.4|176790.4|176941|176811|176871.2|176752.4|700
1664944500000|2022-10-05 04:35:00|176920.2|176790.2|176934|176804|177001.2|176808.3|176905.7|176767.4|575
1664944800000|2022-10-05 04:40:00|176935.1|176805.1|176928.5|176798.5|176935.1|176805.1|176880.7|176750.7|605
1664945100000|2022-10-05 04:45:00|176928.1|176798.1|176910.7|176780.7|176943.5|176813.5|176886.4|176756.4|644
1664945400000|2022-10-05 04:50:00|176912.1|176782.1|176825.7|176695.7|176913.2|176783.2|176770.4|176640.4|643
1664945700000|2022-10-05 04:55:00|176829|176699|176864.7|176734.7|176869.6|176739.6|176815.6|176685.6|390
1664946000000|2022-10-05 05:00:00|176858.5|176728.5|176724.7|176594.7|176862.7|176732.7|176723.1|176593.1|804
1664946300000|2022-10-05 05:05:00|176722|176592|176742|176612|176750.3|176620.3|176610.3|176480.3|849
1664946600000|2022-10-05 05:10:00|176742.2|176612.2|176754.3|176624.3|176762.3|176651.3|176713|176603.3|336
1664946900000|2022-10-05 05:15:00|176753.5|176623.5|176684.9|176554.9|176764.2|176661.8|176681.2|176551.2|270
1664947200000|2022-10-05 05:20:00|176686.1|176556.1|176703.7|176573.7|176706.6|176576.6|176583.7|176449.3|466
1664947500000|2022-10-05 05:25:00|176703.9|176573.9|176691.2|176561.2|176715.4|176585.4|176669|176549.5|408
1664947800000|2022-10-05 05:30:00|176695.1|176565.1|176666.1|176536.1|176702.8|176579.1|176660|176530.1|259
1664948100000|2022-10-05 05:35:00|176656.8|176526.8|176641.5|176511.5|176677.4|176547.4|176641.5|176511.5|328
1664948400000|2022-10-05 05:40:00|176641.1|176511.1|176579.5|176449.5|176654.6|176524.6|176569.6|176439.6|284
1664948700000|2022-10-05 05:45:00|176579.9|176449.9|176719.9|176589.9|176728.7|176598.7|176573.9|176443.9|388
1664949000000|2022-10-05 05:50:00|176721.5|176591.5|176779|176649|176791.3|176661.3|176714.8|176584.8|433
1664949300000|2022-10-05 05:55:00|176774.3|176644.3|176728.1|176598.1|176774.4|176644.4|176691.6|176561.6|646
1664949600000|2022-10-05 06:00:00|176719.6|176589.6|176610.9|176480.9|176719.6|176589.6|176543.9|176397.6|909
1664949900000|2022-10-05 06:05:00|176611|176481|176534.7|176404.7|176663.1|176494.8|176534.2|176383|810
1664950200000|2022-10-05 06:10:00|176534.9|176404.9|176701.1|176571.1|176714.1|176584.1|176460.9|176296.2|825
1664950500000|2022-10-05 06:15:00|176701.3|176571.3|176510.4|176380.4|176783.5|176653.5|176501.8|176343.6|706
1664950800000|2022-10-05 06:20:00|176510.5|176380.5|176488.8|176358.8|176629|176521.1|176396|176266|795
1664951100000|2022-10-05 06:25:00|176488.9|176358.9|176348.3|176218.3|176530.2|176400.2|176291.6|176161.6|740
1664951400000|2022-10-05 06:30:00|176347.5|176217.5|176255.1|176125.1|176347.5|176217.5|176233.4|176103.4|710
1664951700000|2022-10-05 06:35:00|176255.5|176125.5|176022.2|175932.2|176286.1|176156.1|175977.9|175869.3|814
1664952000000|2022-10-05 06:40:00|176021.3|175931.3|176085.2|175955.2|176142.2|176052.2|175976.2|175874.3|716
1664952300000|2022-10-05 06:45:00|176080.2|175950.2|176107.3|176017.3|176148.7|176041.9|176018.1|175905.1|841
1664952600000|2022-10-05 06:50:00|176107.2|176017.2|176163.2|176073.2|176252.3|176122.3|176082.3|175966.6|854
1664952900000|2022-10-05 06:55:00|176163|176073|176217.5|176127.5|176373|176252.1|176163|176073|852
1664953200000|2022-10-05 07:00:00|176224.3|176134.3|176129.2|176039.2|176299.4|176209.4|176110.6|176020.6|972
1664953500000|2022-10-05 07:05:00|176129.5|176039.5|176492.3|176402.3|176536.9|176406.9|176117.9|176011|869
1664953800000|2022-10-05 07:10:00|176494.8|176404.8|176543.4|176413.4|176544.4|176414.4|176342.9|176212.9|842
1664954100000|2022-10-05 07:15:00|176542.6|176412.6|176633.4|176543.4|176720|176630|176489.4|176359.4|1006
1664954400000|2022-10-05 07:20:00|176627.4|176537.4|176671.4|176581.4|176719.1|176629.1|176541.9|176451.9|867
1664954700000|2022-10-05 07:25:00|176674.9|176584.9|176796.8|176706.8|176876.4|176786.4|176668.9|176578.9|918
1664955000000|2022-10-05 07:30:00|176797|176707|176786|176696|176806.4|176716.4|176681.3|176570.2|853
1664955300000|2022-10-05 07:35:00|176784.3|176694.3|176827.4|176737.4|176860.2|176770.2|176674.9|176580.6|856
1664955600000|2022-10-05 07:40:00|176827.5|176737.5|177078.1|176988.1|177188|177098|176804.4|176714.4|919
1664955900000|2022-10-05 07:45:00|177098.3|177008.3|176959.3|176829.3|177161.8|177071.8|176914.4|176813.9|938
1664956200000|2022-10-05 07:50:00|176975.4|176845.4|177139.9|177009.9|177147.6|177057.6|176961.9|176845.4|894
1664956500000|2022-10-05 07:55:00|177144.4|177014.4|177021|176931|177165.3|177075.3|176968.5|176878.5|929
1664956800000|2022-10-05 08:00:00|177021.2|176931.2|177026.2|176936.2|177093.1|177003.1|176908.6|176818.6|943
1664957100000|2022-10-05 08:05:00|177025.8|176935.8|176942.8|176852.8|177030.1|176940.1|176867.4|176777.4|861
1664957400000|2022-10-05 08:10:00|176943.2|176853.2|177000.9|176910.9|177015.3|176925.3|176921.2|176831.2|973
1664957700000|2022-10-05 08:15:00|177000.1|176910.1|177289|177199|177306.9|177216.9|176988.7|176898.7|925
1664958000000|2022-10-05 08:20:00|177281|177191|177412.8|177322.8|177467.7|177377.7|177269.3|177179.3|947
1664958300000|2022-10-05 08:25:00|177413.4|177323.4|177588.4|177498.4|177673.3|177543.3|177360|177270|894
1664958600000|2022-10-05 08:30:00|177587.2|177497.2|177412.1|177322.1|177588.2|177498.2|177354.1|177264.1|891
1664958900000|2022-10-05 08:35:00|177412.9|177322.9|177389.9|177299.9|177456.2|177366.2|177286.9|177196.9|810
1664959200000|2022-10-05 08:40:00|177388.1|177298.1|177402.1|177312.1|177419.8|177329.8|177360.6|177270.6|798
1664959500000|2022-10-05 08:45:00|177402.3|177312.3|177281.8|177191.8|177402.3|177312.3|177259.5|177169.5|666
1664959800000|2022-10-05 08:50:00|177280|177190|177342.6|177252.6|177384.8|177294.8|177244.2|177154.2|622
1664960100000|2022-10-05 08:55:00|177341.7|177251.7|177368.1|177278.1|177370.5|177280.5|177285.7|177195.7|636
1664960400000|2022-10-05 09:00:00|177368|177278|177440.8|177350.8|177480.8|177390.8|177343.8|177253.8|918
1664960700000|2022-10-05 09:05:00|177440.5|177350.5|177331.1|177241.1|177481.5|177391.5|177318.1|177228.1|716
1664961000000|2022-10-05 09:10:00|177331.2|177241.2|177272.1|177182.1|177357.9|177267.9|177256.3|177166.3|604
1664961300000|2022-10-05 09:15:00|177271.8|177181.8|177292.3|177202.3|177305.2|177215.2|177215.5|177125.5|764
1664961600000|2022-10-05 09:20:00|177292|177202|177355.2|177265.2|177409.7|177319.7|177289.4|177199.4|704
1664961900000|2022-10-05 09:25:00|177355.1|177265.1|177406.8|177316.8|177433|177343|177332.5|177242.5|711
1664962200000|2022-10-05 09:30:00|177407.2|177317.2|177442.2|177352.2|177486.6|177396.6|177364.3|177274.3|783
1664962500000|2022-10-05 09:35:00|177442.1|177352.1|177517.3|177427.3|177530.5|177440.5|177407.4|177317.4|701
1664962800000|2022-10-05 09:40:00|177517.1|177427.1|177629.3|177539.3|177674.9|177584.9|177505.6|177415.6|694
1664963100000|2022-10-05 09:45:00|177628.3|177538.3|177706|177616|177706.9|177616.9|177600.6|177510.6|597
1664963400000|2022-10-05 09:50:00|177705.2|177615.2|178023.5|177933.5|178026.1|177936.1|177662.1|177572.1|899
1664963700000|2022-10-05 09:55:00|178024.4|177934.4|177907.4|177817.4|178028|177938|177899.7|177809.7|750
1664964000000|2022-10-05 10:00:00|177908.5|177818.5|177839.3|177749.3|178001.7|177911.7|177751.4|177661.4|937
1664964300000|2022-10-05 10:05:00|177839.9|177749.9|177857.5|177767.5|177938.3|177848.3|177770.1|177680.1|668
1664964600000|2022-10-05 10:10:00|177856.1|177766.1|177859|177769|177887.7|177797.7|177819.2|177729.2|735
1664964900000|2022-10-05 10:15:00|177858.8|177768.8|178041.9|177951.9|178101|178011|177814.5|177724.5|799
1664965200000|2022-10-05 10:20:00|178036.4|177946.4|178025.1|177935.1|178119.3|178029.3|177951.4|177861.4|773
1664965500000|2022-10-05 10:25:00|178028.3|177938.3|177910.8|177820.8|178028.3|177938.3|177868.2|177778.2|765
1664965800000|2022-10-05 10:30:00|177916.6|177826.6|177832.1|177742.1|177933.5|177843.5|177801.1|177711.1|688
1664966100000|2022-10-05 10:35:00|177831.6|177741.6|177831.1|177741.1|177932|177842|177806.3|177716.3|701
1664966400000|2022-10-05 10:40:00|177825.2|177735.2|177755.2|177665.2|177836.5|177746.5|177699.3|177609.3|712
1664966700000|2022-10-05 10:45:00|177759.2|177669.2|177705.3|177615.3|177847.6|177757.6|177696.8|177606.8|669
1664967000000|2022-10-05 10:50:00|177706.8|177616.8|177748.6|177658.6|177799.4|177709.4|177694.1|177604.1|792
1664967300000|2022-10-05 10:55:00|177748.4|177658.4|177616|177526|177804.7|177714.7|177616|177526|791
1664967600000|2022-10-05 11:00:00|177613.2|177523.2|177621.6|177531.6|177668.2|177578.2|177590.4|177500.4|680
1664967900000|2022-10-05 11:05:00|177621.3|177531.3|177787.9|177697.9|177827.9|177737.9|177608.5|177518.5|796
1664968200000|2022-10-05 11:10:00|177788|177698|177663.7|177573.7|177849.1|177759.1|177659.3|177569.3|633
1664968500000|2022-10-05 11:15:00|177662.6|177572.6|177664.1|177574.1|177724.5|177634.5|177573.8|177483.8|785
1664968800000|2022-10-05 11:20:00|177665.7|177575.7|177435.6|177345.6|177681.6|177591.6|177430.9|177340.9|563
1664969100000|2022-10-05 11:25:00|177442.3|177352.3|177414.9|177324.9|177499.4|177409.4|177378.2|177288.2|571
1664969400000|2022-10-05 11:30:00|177413.7|177323.7|177533.5|177443.5|177536.4|177446.4|177393.5|177303.5|557
1664969700000|2022-10-05 11:35:00|177538.9|177448.9|177798.3|177708.3|177843.6|177753.6|177533.5|177443.5|810
1664970000000|2022-10-05 11:40:00|177798.7|177708.7|177965.2|177875.2|177967.3|177877.3|177680.4|177590.4|642
1664970300000|2022-10-05 11:45:00|177965|177875|177919.5|177829.5|177969|177879|177847.3|177757.3|850
1664970600000|2022-10-05 11:50:00|177918.3|177828.3|178074.5|177984.5|178109.9|178019.9|177909.4|177819.4|791
1664970900000|2022-10-05 11:55:00|178074.7|177984.7|177931.2|177841.2|178075.1|177985.1|177895.8|177805.8|720
1664971200000|2022-10-05 12:00:00|177931.3|177841.3|177955.6|177865.6|178009.5|177919.5|177898.2|177808.2|733
1664971500000|2022-10-05 12:05:00|177955.4|177865.4|177885.7|177795.7|177979.1|177889.1|177867.2|177777.2|660
1664971800000|2022-10-05 12:10:00|177884.6|177794.6|177902.4|177560.4|177913.8|177823.8|177813.1|177560.4|876
1664972100000|2022-10-05 12:15:00|177919.7|177577.7|177750.9|177660.9|177986.7|177741.4|177671.2|177577.7|957
1664972400000|2022-10-05 12:20:00|177749.9|177659.9|177921.7|177831.7|177944|177854|177716.8|177626.8|942
1664972700000|2022-10-05 12:25:00|177923.6|177833.6|178121.7|177991.7|178157|178045.9|177898.1|177808.1|824
1664973000000|2022-10-05 12:30:00|178114.6|177984.6|177926.6|177836.6|178144.4|178027.3|177910.8|177820.8|772
1664973300000|2022-10-05 12:35:00|177929.2|177839.2|177931.4|177841.4|177977.9|177887.9|177820.2|177730.2|904
1664973600000|2022-10-05 12:40:00|177931.5|177841.5|178074.8|177984.8|178115|178025|177797.8|177707.8|946
1664973900000|2022-10-05 12:45:00|178087.6|177997.6|178311.9|178221.9|178347.6|178257.6|178080.7|177990.7|904
1664974200000|2022-10-05 12:50:00|178311.8|178221.8|178051.5|177961.5|178311.8|178221.8|178014.7|177924.7|744
1664974500000|2022-10-05 12:55:00|178051.6|177961.6|177811.6|177721.6|178051.6|177961.6|177777.1|177687.1|925
1664974800000|2022-10-05 13:00:00|177807.3|177717.3|177810.3|177720.3|177828.6|177738.6|177677.7|177587.7|830
1664975100000|2022-10-05 13:05:00|177804.6|177714.6|177858.8|177768.8|177885.3|177795.3|177766.1|177676.1|828
1664975400000|2022-10-05 13:10:00|177858.6|177768.6|177943.2|177853.2|177944|177854|177837.4|177747.4|810
1664975700000|2022-10-05 13:15:00|177941|177851|177984|177894|178095.8|178005.8|177941|177851|764
1664976000000|2022-10-05 13:20:00|177983.9|177893.9|178020.3|177930.3|178088.7|177998.7|177961.1|177871.1|800
1664976300000|2022-10-05 13:25:00|178019.2|177929.2|177994.4|177904.4|178082.9|177992.9|177972.6|177882.6|974
1664976600000|2022-10-05 13:30:00|177989.7|177899.7|177748.2|177658.2|178011.9|177921.9|177722.7|177632.7|980
1664976900000|2022-10-05 13:35:00|177747.3|177657.3|177741.4|177651.4|177852.9|177762.9|177669.8|177579.8|922
1664977200000|2022-10-05 13:40:00|177735.8|177645.8|177932.3|177802.3|178084.5|177994.5|177735.5|177645.5|988
1664977500000|2022-10-05 13:45:00|177924.9|177794.9|178019.2|177929.2|178077.6|177987.6|177918.8|177794.9|949
1664977800000|2022-10-05 13:50:00|178024.6|177934.6|177955.9|177865.9|178033.9|177943.9|177863.8|177773.8|868
1664978100000|2022-10-05 13:55:00|177955.7|177865.7|178119.3|177777.3|178121.1|177973.3|177821.3|177731.3|876
1664978400000|2022-10-05 14:00:00|178138.4|177838.4|178489.6|178399.6|178548.3|178454.1|178128.3|177835.2|976
1664978700000|2022-10-05 14:05:00|178491.6|178401.6|178283.6|178193.6|178604.5|178507.4|178213.1|178123.1|936
1664979000000|2022-10-05 14:10:00|178284.9|178194.9|178440.8|178350.8|178483.7|178393.7|178237.1|178147.1|1035
1664979300000|2022-10-05 14:15:00|178440.7|178350.7|178878.1|178788.1|178891.5|178801.5|178440.7|178350.7|1059
1664979600000|2022-10-05 14:20:00|178891.8|178801.8|178807|178717|178909.8|178819.8|178668|178578|984
1664979900000|2022-10-05 14:25:00|178807.5|178717.5|178957.3|178867.3|178959.2|178869.2|178775|178685|927
1664980200000|2022-10-05 14:30:00|178961.5|178871.5|178892.6|178802.6|179010.7|178920.7|178819.2|178729.2|896
1664980500000|2022-10-05 14:35:00|178891.3|178801.3|178506.3|178416.3|178902.1|178812.1|178495.1|178405.1|874
1664980800000|2022-10-05 14:40:00|178506.5|178416.5|178491|178401|178622.1|178532.1|178465.4|178375.4|928
1664981100000|2022-10-05 14:45:00|178491.1|178401.1|178404.1|178314.1|178600.9|178510.9|178357|178267|870
1664981400000|2022-10-05 14:50:00|178405.1|178315.1|178540.1|178450.1|178584|178494|178379.6|178289.6|1016
1664981700000|2022-10-05 14:55:00|178539.5|178449.5|178665.4|178575.4|178726.4|178636.4|178536.9|178446.9|984
1664982000000|2022-10-05 15:00:00|178666.3|178576.3|178771.1|178681.1|178827.2|178737.2|178615.2|178525.2|943
1664982300000|2022-10-05 15:05:00|178764.5|178674.5|178801|178711|179020.7|178930.7|178761.8|178671.8|906
1664982600000|2022-10-05 15:10:00|178799.2|178709.2|178740.6|178650.6|178822|178732|178690.6|178600.6|720
1664982900000|2022-10-05 15:15:00|178742.3|178652.3|178630.7|178540.7|178826.7|178736.7|178606.6|178516.6|761
1664983200000|2022-10-05 15:20:00|178630.5|178540.5|178562.3|178472.3|178672.2|178582.2|178525.3|178435.3|844
1664983500000|2022-10-05 15:25:00|178566|178476|178595.5|178505.5|178670.6|178580.6|178566|178476|621
1664983800000|2022-10-05 15:30:00|178595.2|178505.2|178555.3|178465.3|178596.7|178506.7|178503.1|178394.2|571
1664984100000|2022-10-05 15:35:00|178553.8|178463.8|178417.7|178327.7|178572.5|178482.5|178417.4|178327.4|644
1664984400000|2022-10-05 15:40:00|178417.8|178327.8|178475|178385|178518|178428|178417.7|178327.7|480
1664984700000|2022-10-05 15:45:00|178476.1|178386.1|178377.8|178287.8|178494.4|178404.4|178349.8|178241.2|772
1664985000000|2022-10-05 15:50:00|178377.2|178287.2|178429.4|178299.4|178458.1|178368.1|178354.4|178253.8|759
1664985300000|2022-10-05 15:55:00|178429|178299|178376.7|178286.7|178453.4|178343.5|178376.3|178266.4|576
1664985600000|2022-10-05 16:00:00|178373.5|178283.5|178516.2|178386.2|178622.6|178492.6|178372|178282|742
1664985900000|2022-10-05 16:05:00|178529.5|178399.5|178363.8|178233.8|178529.6|178399.6|178318|178202.2|578
1664986200000|2022-10-05 16:10:00|178363|178233|178363.8|178273.8|178434.9|178304.9|178318|178204.2|463
1664986500000|2022-10-05 16:15:00|178363.5|178273.5|178338.8|178248.8|178377.5|178287.5|178306.7|178189.5|534
1664986800000|2022-10-05 16:20:00|178338.4|178248.4|178554.1|178424.1|178555.9|178425.9|178319.1|178229.1|657
1664987100000|2022-10-05 16:25:00|178554.2|178424.2|178566.9|178476.9|178627.5|178497.5|178554.2|178424.2|512
1664987400000|2022-10-05 16:30:00|178574.9|178484.9|178576.6|178486.6|178596.9|178495.4|178532.4|178422.5|438
1664987700000|2022-10-05 16:35:00|178579.7|178489.7|178572.3|178442.3|178617.5|178527.5|178544.7|178427.9|376
1664988000000|2022-10-05 16:40:00|178574.2|178444.2|178651.9|178521.9|178665.7|178535.7|178572|178442|369
1664988300000|2022-10-05 16:45:00|178652.1|178522.1|178545.7|178415.7|178662|178549.5|178545.7|178415.7|541
1664988600000|2022-10-05 16:50:00|178546.5|178416.5|178586.6|178496.6|178608.8|178504|178501.3|178371.3|683
1664988900000|2022-10-05 16:55:00|178585.5|178495.5|178584.7|178494.7|178615.4|178508.1|178563.3|178469.1|389
1664989200000|2022-10-05 17:00:00|178584|178494|178595.2|178465.2|178690.8|178560.8|178555.2|178425.2|585
1664989500000|2022-10-05 17:05:00|178592.5|178462.5|178446.5|178356.5|178592.5|178462.5|178440.8|178324.8|641
1664989800000|2022-10-05 17:10:00|178457.2|178367.2|178454.4|178324.4|178570.8|178454.3|178453.1|178323.1|734
1664990100000|2022-10-05 17:15:00|178453.5|178323.5|178299.8|178209.8|178460.2|178330.2|178277|178178.3|531
1664990400000|2022-10-05 17:20:00|178298.9|178208.9|178152.4|178062.4|178298.9|178208.9|178136.9|178046.9|564
1664990700000|2022-10-05 17:25:00|178156.5|178066.5|178145.2|178055.2|178200.9|178110.9|178111.2|178021.2|514
1664991000000|2022-10-05 17:30:00|178147.1|178057.1|178230.2|178100.2|178244.1|178138.2|178130.6|178040.6|630
1664991300000|2022-10-05 17:35:00|178229.2|178099.2|178154.9|178064.9|178255.3|178125.3|178151.2|178061.2|547
1664991600000|2022-10-05 17:40:00|178155.2|178065.2|178207.5|178117.5|178230.5|178140.5|178152.2|178062.2|489
1664991900000|2022-10-05 17:45:00|178207.6|178117.6|178117.8|178027.8|178210.6|178120.6|178077.4|177987.4|547
1664992200000|2022-10-05 17:50:00|178117.6|178027.6|178202|178112|178241|178151|178102.8|178012.8|721
1664992500000|2022-10-05 17:55:00|178202.2|178112.2|178280.9|178190.9|178294.7|178204.7|178181.9|178091.9|654
1664992800000|2022-10-05 18:00:00|178281.5|178191.5|178202.4|178112.4|178348.6|178233.7|178196.9|178106.9|674
1664993100000|2022-10-05 18:05:00|178201.6|178111.6|178213.4|178123.4|178226.7|178125.6|178138.9|178008.9|474
1664993400000|2022-10-05 18:10:00|178208.1|178118.1|178185.5|178095.5|178234.9|178122.2|178104.3|177996|607
1664993700000|2022-10-05 18:15:00|178185.6|178095.6|178149|178019|178208|178118|178101.2|178011.2|618
1664994000000|2022-10-05 18:20:00|178155.7|178025.7|178249|178159|178261.2|178171.2|178120.3|178025.5|684
1664994300000|2022-10-05 18:25:00|178248.8|178158.8|178267.3|178177.3|178332.9|178242.9|178228.4|178128.2|549
1664994600000|2022-10-05 18:30:00|178257.5|178167.5|178334.9|178244.9|178354.6|178264.6|178245.9|178134|676
1664994900000|2022-10-05 18:35:00|178334|178244|178219.9|178089.9|178346.5|178256.5|178203.7|178089.2|572
1664995200000|2022-10-05 18:40:00|178223|178093|178101.1|178011.1|178343.1|178221.2|178097.9|178007.9|785
1664995500000|2022-10-05 18:45:00|178100.8|178010.8|178063|177973|178168.3|178078.3|178014.3|177897.7|733
1664995800000|2022-10-05 18:50:00|178062.2|177972.2|177974.3|177884.3|178062.2|177972.2|177924.6|177834.6|650
1664996100000|2022-10-05 18:55:00|177974.2|177884.2|177708.2|177618.2|178023.4|177933.4|177686.7|177596.7|666
1664996400000|2022-10-05 19:00:00|177716.1|177626.1|177734.3|177644.3|177853.3|177740.7|177710.4|177591.6|704
1664996700000|2022-10-05 19:05:00|177733.8|177643.8|177726.3|177596.3|177776.3|177650.7|177671.9|177563.8|452
1664997000000|2022-10-05 19:10:00|177722.4|177592.4|177675.6|177545.6|177732.6|177617.8|177672.8|177542.8|482
1664997300000|2022-10-05 19:15:00|177675.1|177545.1|177645.5|177515.5|177682.7|177567.4|177578.1|177456.7|489
1664997600000|2022-10-05 19:20:00|177645.6|177515.6|177626.6|177496.6|177647.7|177517.7|177575.2|177445.2|291
1664997900000|2022-10-05 19:25:00|177626.4|177496.4|177724.7|177594.7|177725.3|177595.3|177621.5|177491.5|396
1664998200000|2022-10-05 19:30:00|177725.4|177595.4|177746|177616|177838.5|177708.5|177687.9|177557.9|401
1664998500000|2022-10-05 19:35:00|177745.8|177615.8|177699.4|177569.4|177754.1|177624.1|177682.3|177552.3|441
1664998800000|2022-10-05 19:40:00|177694.7|177564.7|177768.9|177638.9|177803|177673|177676.8|177546.8|491
1664999100000|2022-10-05 19:45:00|177767.9|177637.9|177881.5|177791.5|177907|177791.5|177749.2|177619.2|464
1664999400000|2022-10-05 19:50:00|177885.3|177795.3|177923.4|177833.4|177954.9|177839.9|177885|177776.5|463
1664999700000|2022-10-05 19:55:00|177919.8|177829.8|177962.2|177872.2|178069.7|177939.7|177914.6|177801.4|539
1665000000000|2022-10-05 20:00:00|177978.6|177848.6|177772.9|177642.9|178002.9|177875.5|177736.5|177606.5|395
1665000300000|2022-10-05 20:05:00|177754|177664|177705.4|177615.4|177796.8|177698.5|177705.4|177603.8|284
1665000600000|2022-10-05 20:10:00|177706.5|177616.5|177763|177673|177792.5|177679.1|177702.1|177594.9|272
1665000900000|2022-10-05 20:15:00|177763.1|177673.1|177747.1|177657.1|177793.4|177674.2|177744|177633.5|197
1665001200000|2022-10-05 20:20:00|177744.5|177654.5|177829.4|177739.4|177852.9|177739.8|177744.5|177636.3|154
1665001500000|2022-10-05 20:25:00|177836.3|177746.3|177817.9|177727.9|177849.9|177755.1|177804.4|177705.1|110
1665001800000|2022-10-05 20:30:00|177814.6|177724.6|177784.5|177654.5|177887|177757|177771.9|177654.3|219
1665002100000|2022-10-05 20:35:00|177785.6|177655.6|177796.4|177666.4|177837.1|177728.4|177752.5|177645.6|230
1665002400000|2022-10-05 20:40:00|177796.5|177666.5|177761.7|177631.7|177798.4|177678.4|177737.2|177629.9|234
1665002700000|2022-10-05 20:45:00|177763.5|177633.5|177879|177749|177960.3|177771.1|177738.8|177552.4|325
1665003000000|2022-10-05 20:50:00|177878.7|177748.7|177873.7|177783.7|177906.9|177791.2|177841.5|177733.9|60
1665003300000|2022-10-05 20:55:00|177884.7|177794.7|178011.8|177727.7|178048.1|177794.7|177849.5|177659.7|215
1665003600000|2022-10-05 21:00:00|178006.5|177664.5|177900.4|177558.4|178006.7|177664.7|177900.4|177558.4|24
1665003900000|2022-10-05 21:05:00|177834.6|177492.6|177858|177516|177858|177516|177826.3|177484.3|32
1665004200000|2022-10-05 21:10:00|177847.3|177505.3|178078.8|177736.8|178078.8|177736.8|177824.5|177482.5|113
1665004800000|2022-10-05 21:20:00|178235.5|177893.5|178227|177885|178237|177895|178206.1|177864.1|27
1665005700000|2022-10-05 21:35:00|178224.2|177882.2|178223.7|177881.7|178242.4|177900.4|178223.4|177881.4|5
1665006000000|2022-10-05 21:40:00|178232|177890|178232|177890|178232|177890|178232|177890|1
1665006300000|2022-10-05 21:45:00|178225.5|177883.5|178227.8|177885.8|178230.8|177888.8|178221.2|177879.2|45
1665006600000|2022-10-05 21:50:00|178228.1|177886.1|178240.1|177898.1|178240.1|177898.1|178222.5|177880.5|8
1665006900000|2022-10-05 21:55:00|178234.6|177892.6|178221.7|177879.7|178234.6|177892.6|178221.4|177879.4|10
1665007200000|2022-10-05 22:00:00|178221|177879|178222|177880|178222|177880|178152.6|177810.6|5
1665007500000|2022-10-05 22:05:00|178233.5|177891.5|178233.5|177891.5|178233.5|177891.5|178233.5|177891.5|1
1665007800000|2022-10-05 22:10:00|178231.2|177889.2|178233.5|177891.5|178233.5|177891.5|178231.2|177889.2|3
1665010800000|2022-10-05 23:00:00|178258.1|177916.1|178235.9|177893.9|178260.3|177918.3|178235.9|177893.9|13
1665011100000|2022-10-05 23:05:00|178235.2|177893.2|178241.2|177899.2|178241.6|177899.6|178235.2|177893.2|3
1665011400000|2022-10-05 23:10:00|178241.8|177899.8|178241.6|177899.6|178241.8|177899.8|178241.6|177899.6|2
1665012600000|2022-10-05 23:30:00|178253.2|177911.2|178253.2|177911.2|178253.2|177911.2|178253.2|177911.2|1
1665013800000|2022-10-05 23:50:00|178254.1|177912.1|178253.4|177911.4|178254.1|177912.1|178249.5|177907.5|7
1665014100000|2022-10-05 23:55:00|178253.8|177911.8|178253.8|177911.8|178253.8|177911.8|178253.8|177911.8|1
1665014400000|2022-10-06 00:00:00|178234.9|177892.9|178145.3|177803.3|178288|177946|178023|177681|173
1665014700000|2022-10-06 00:05:00|178105.2|177763.2|177884.3|177542.3|178117.6|177775.6|177508|177344.1|631
1665015000000|2022-10-06 00:10:00|177884.4|177542.4|177674.9|177332.9|177924.6|177582.6|177614.1|177295.2|439
1665015300000|2022-10-06 00:15:00|177675.1|177333.1|177582.2|177331|177759.8|177512.8|177565.2|177308.1|777
1665015600000|2022-10-06 00:20:00|177581.4|177333.2|177499|177369|177644.6|177471.9|177491.4|177328.9|659
1665015900000|2022-10-06 00:25:00|177499.1|177369.1|177454.4|177239.2|177551|177389.5|177405.5|177229.3|717
1665016200000|2022-10-06 00:30:00|177452.9|177239.5|177503.8|177373.8|177532.3|177384.2|177413.3|177230|734
1665016500000|2022-10-06 00:35:00|177503.9|177373.9|177550|177420|177571.2|177433.4|177484.8|177302.7|684
1665016800000|2022-10-06 00:40:00|177549.8|177419.8|177435.5|177305.5|177599.2|177432.8|177407.3|177240.6|754
1665017100000|2022-10-06 00:45:00|177435.4|177305.4|177276.5|177146.5|177473.3|177311.3|177260.7|177130.7|730
1665017400000|2022-10-06 00:50:00|177276.4|177146.4|177319|177189|177323.4|177193.4|177267.6|177106.4|430
1665017700000|2022-10-06 00:55:00|177319.4|177189.4|177526.8|177396.8|177560.8|177411|177305|177139|695
1665018000000|2022-10-06 01:00:00|177526.9|177396.9|177546.8|177326.7|177619|177467.6|177491.1|177324|806
1665018300000|2022-10-06 01:05:00|177547.6|177327.2|177610.6|177397.1|177614.2|177453.7|177422.4|177251.9|759
1665018600000|2022-10-06 01:10:00|177613.4|177394.8|177577.8|177447.8|177687.7|177483.8|177543.4|177372.5|772
1665018900000|2022-10-06 01:15:00|177582.8|177452.8|177453.4|177247.7|177646.3|177453.3|177417.8|177246.9|831
1665019200000|2022-10-06 01:20:00|177454.9|177247.9|177638.3|177427.7|177647.3|177456.1|177427.4|177239|874
1665019500000|2022-10-06 01:25:00|177638.1|177436.8|177736.4|177606.4|177784.3|177628.7|177565.9|177401.4|973
1665019800000|2022-10-06 01:30:00|177736.2|177606.2|177623.4|177386.1|177812.9|177634.8|177546.2|177363.4|922
1665020100000|2022-10-06 01:35:00|177568.4|177385.8|177777|177517.7|177840|177557|177564.9|177385.8|646
1665020400000|2022-10-06 01:40:00|177777.1|177518|177867.4|177649.2|177889.2|177698.7|177736.5|177516.6|783
1665020700000|2022-10-06 01:45:00|177867.9|177652|177763.3|177633.3|177879.1|177666.2|177744.3|177582.9|968
1665021000000|2022-10-06 01:50:00|177763|177633|177674.8|177464.1|177815.1|177637.4|177606.6|177417.4|788
1665021300000|2022-10-06 01:55:00|177674.6|177463.9|177684.6|177554.6|177699.6|177569.6|177636.4|177419.5|572
1665021600000|2022-10-06 02:00:00|177684.7|177554.7|177692.6|177562.6|177775.8|177569.8|177645.7|177477.6|488
1665021900000|2022-10-06 02:05:00|177702.7|177572.7|177725.6|177595.6|177782.4|177621.8|177606|177456|428
1665022200000|2022-10-06 02:10:00|177750.4|177537.9|177650.5|177520.5|177759|177593|177592|177452.5|548
1665022500000|2022-10-06 02:15:00|177649.3|177519.3|177753.3|177552.5|177770|177620.6|177628.4|177461.7|405
1665022800000|2022-10-06 02:20:00|177753.1|177552.8|177748.2|177618.2|177776.4|177632|177714.4|177526|281
1665023100000|2022-10-06 02:25:00|177759.8|177629.8|177735.5|177605.5|177805.5|177629.8|177706.2|177512|406
1665023400000|2022-10-06 02:30:00|177735.2|177605.2|177674.6|177544.6|177824.1|177672.7|177664.7|177531.5|389
1665023700000|2022-10-06 02:35:00|177675|177545|177658|177528|177675.1|177545.1|177643.5|177513.5|421
1665024000000|2022-10-06 02:40:00|177657.6|177527.6|177655.5|177525.5|177697|177534.7|177614|177470.3|369
1665024300000|2022-10-06 02:45:00|177655.7|177525.7|177616.1|177486.1|177667.3|177537.3|177577.9|177447.9|306
1665024600000|2022-10-06 02:50:00|177616|177486|177544.8|177414.8|177632.5|177502.5|177543.8|177375|363
1665024900000|2022-10-06 02:55:00|177552.2|177422.2|177545.8|177415.8|177570.2|177440.2|177466.7|177336.7|595
1665025200000|2022-10-06 03:00:00|177545.5|177415.5|177552.4|177422.4|177624.3|177469.3|177539.2|177409.2|361
1665025500000|2022-10-06 03:05:00|177552.6|177422.6|177520.5|177390.5|177568.8|177438.8|177493|177363|444
1665025800000|2022-10-06 03:10:00|177520.7|177390.7|177384.3|177254.3|177554.2|177424.2|177366.6|177236.6|739
1665026100000|2022-10-06 03:15:00|177385.6|177255.6|177416.8|177286.8|177453.3|177323.3|177372.7|177242.7|711
1665026400000|2022-10-06 03:20:00|177416.7|177286.7|177361.8|177231.8|177479.6|177299|177337.7|177207.7|497
1665026700000|2022-10-06 03:25:00|177362.1|177232.1|177275.5|177145.5|177372.8|177242.8|177242.4|177112.4|656
1665027000000|2022-10-06 03:30:00|177283.5|177153.5|177403|177273|177455.8|177285.3|177283.5|177153.5|526
1665027300000|2022-10-06 03:35:00|177402.2|177272.2|177398.4|177268.4|177452.6|177276.6|177372.4|177220.2|366
1665027600000|2022-10-06 03:40:00|177398.2|177268.2|177386|177256|177501.3|177285.4|177355|177154|399
1665027900000|2022-10-06 03:45:00|177385.3|177255.3|177557.8|177427.8|177560.4|177430.2|177381.2|177208.2|511
1665028200000|2022-10-06 03:50:00|177558.2|177428.2|177541.9|177411.9|177559.8|177429.8|177505.6|177375.6|432
1665028500000|2022-10-06 03:55:00|177541.6|177411.6|177559.1|177429.1|177637.4|177436.3|177491.5|177346.2|520
1665028800000|2022-10-06 04:00:00|177552.3|177422.3|177560.9|177430.9|177606.9|177465.7|177545.2|177381.4|523
1665029100000|2022-10-06 04:05:00|177560.3|177430.3|177590.1|177460.1|177601.7|177471.7|177554.9|177424.9|531
1665029400000|2022-10-06 04:10:00|177590|177460|177583.1|177453.1|177631.9|177501.9|177560|177430|366
1665029700000|2022-10-06 04:15:00|177583.4|177453.4|177541|177411|177592.1|177462.1|177533.6|177403.6|376
1665030000000|2022-10-06 04:20:00|177540.8|177410.8|177488.7|177358.7|177572.5|177410.8|177468.4|177304.2|237
1665030300000|2022-10-06 04:25:00|177489.4|177359.4|177470.2|177340.2|177565.2|177359.4|177466.7|177299.5|243
1665030600000|2022-10-06 04:30:00|177476.4|177346.4|177477.1|177347.1|177523.8|177356.2|177464.9|177315.5|188
1665030900000|2022-10-06 04:35:00|177477|177347|177489.4|177359.4|177498.6|177368.6|177464.1|177334.1|262
1665031200000|2022-10-06 04:40:00|177488.7|177358.7|177465.9|177335.9|177524.2|177364.1|177457.5|177321.4|304
1665031500000|2022-10-06 04:45:00|177466|177336|177365.3|177235.3|177468|177336.6|177279|177149|417
1665031800000|2022-10-06 04:50:00|177365.1|177235.1|177388.3|177258.3|177393.5|177263.5|177365.1|177235.1|281
1665032100000|2022-10-06 04:55:00|177382.5|177252.5|177314.6|177184.6|177385.2|177255.2|177311|177181|441
1665032400000|2022-10-06 05:00:00|177308.2|177178.2|177370.4|177240.4|177379|177249|177290|177174.3|654
1665032700000|2022-10-06 05:05:00|177369.9|177239.9|177425.5|177295.5|177446.1|177316.1|177369.9|177239.9|450
1665033000000|2022-10-06 05:10:00|177425.2|177295.2|177425.2|177295.2|177439.1|177309.1|177410|177280|338
1665033300000|2022-10-06 05:15:00|177424.3|177294.3|177415.3|177285.3|177430.6|177301|177371.1|177241.1|282
1665033600000|2022-10-06 05:20:00|177416.1|177286.1|177472.5|177342.5|177485.4|177355.4|177403|177286.1|429
1665033900000|2022-10-06 05:25:00|177472.6|177342.6|177416.9|177286.9|177479.3|177349.3|177416.9|177286.9|298
1665034200000|2022-10-06 05:30:00|177416.3|177286.3|177206.1|177076.1|177423.8|177293.8|177206.1|177076.1|558
1665034500000|2022-10-06 05:35:00|177206|177076|177020.4|176890.4|177209.8|177079.8|176997.2|176867.2|578
1665034800000|2022-10-06 05:40:00|177020.8|176890.8|177116.1|176986.1|177121.8|176991.8|177015.8|176885.8|345
1665035100000|2022-10-06 05:45:00|177115.6|176985.6|177057.9|176927.9|177130.2|177000.2|177015|176893.9|329
1665035400000|2022-10-06 05:50:00|177057.4|176927.4|177259.3|177129.3|177317.1|177136.1|177038.2|176911.7|445
1665035700000|2022-10-06 05:55:00|177259.1|177129.1|177235.6|177105.6|177273.6|177137|177170.8|177040.8|639
1665036000000|2022-10-06 06:00:00|177234.8|177104.8|177364.6|177234.6|177436.9|177306.9|177223.9|177066.1|913
1665036300000|2022-10-06 06:05:00|177364.3|177234.3|177361.5|177231.5|177429.8|177299.8|177324.3|177194.3|943
1665036600000|2022-10-06 06:10:00|177361.6|177231.6|177432.8|177302.8|177474.3|177344.3|177304.2|177174.2|888
1665036900000|2022-10-06 06:15:00|177437.6|177307.6|177703.2|177573.2|177905.2|177775.2|177435|177305|935
1665037200000|2022-10-06 06:20:00|177703|177573|177606.2|177476.2|177719.5|177573|177514.3|177384.3|575
1665037500000|2022-10-06 06:25:00|177606.4|177476.4|177636.8|177506.8|177694.4|177582.7|177584.8|177454.8|543
1665037800000|2022-10-06 06:30:00|177635|177505|177268.3|177138.3|177636.7|177506.7|177249.9|177119.9|835
1665038100000|2022-10-06 06:35:00|177268.2|177138.2|177436|177306|177450.9|177320.9|177259.1|177129.1|794
1665038400000|2022-10-06 06:40:00|177435.9|177305.9|177304.1|177214.1|177441.8|177311.8|177192.9|177062.9|745
1665038700000|2022-10-06 06:45:00|177303.9|177213.9|177443.7|177313.7|177527.6|177414.3|177291.3|177178.8|801
1665039000000|2022-10-06 06:50:00|177444.3|177314.3|177631.1|177541.1|177656.4|177559.3|177430.8|177312.2|813
1665039300000|2022-10-06 06:55:00|177629.6|177539.6|177945.3|177815.3|178002.2|177912.2|177628.7|177538.7|975
1665039600000|2022-10-06 07:00:00|177946.8|177816.8|177877.9|177787.9|178127.2|178037.2|177798.8|177707.8|870
1665039900000|2022-10-06 07:05:00|177878.7|177788.7|177821.6|177731.6|177904|177805.7|177784.3|177694.3|867
1665040200000|2022-10-06 07:10:00|177817|177727|177658.1|177568.1|177904.6|177792.7|177629|177539|968
1665040500000|2022-10-06 07:15:00|177658|177568|177639.5|177549.5|177811.5|177721.5|177631.3|177541.3|970
1665040800000|2022-10-06 07:20:00|177644.7|177554.7|177805.5|177715.5|177875.4|177785.4|177641.1|177551.1|999
1665041100000|2022-10-06 07:25:00|177805|177715|177769.8|177639.8|177941.9|177839.8|177718|177609.5|926
1665041400000|2022-10-06 07:30:00|177746.8|177656.8|177741.2|177651.2|177922.7|177832.7|177719.6|177629.6|972
1665041700000|2022-10-06 07:35:00|177741.5|177651.5|177754.4|177664.4|177841.8|177751.8|177717.5|177627.5|835
1665042000000|2022-10-06 07:40:00|177753.8|177663.8|177685.7|177595.7|177779.4|177689.4|177614.4|177524.4|912
1665042300000|2022-10-06 07:45:00|177675.5|177585.5|177569|177479|177799.5|177709.5|177569|177479|996
1665042600000|2022-10-06 07:50:00|177568.9|177478.9|177633.9|177543.9|177651.6|177561.6|177567.1|177477.1|768
1665042900000|2022-10-06 07:55:00|177634.1|177544.1|177761|177671|177778.6|177688.6|177572.3|177482.3|788
1665043200000|2022-10-06 08:00:00|177769.3|177679.3|178033.5|177943.5|178108.5|178018.5|177769.3|177679.3|939
1665043500000|2022-10-06 08:05:00|178033.6|177943.6|178097|178007|178114.4|178024.4|177896.8|177806.8|800
1665043800000|2022-10-06 08:10:00|178097.2|178007.2|178244.1|178154.1|178265.6|178175.6|178097.2|178007.2|929
1665044100000|2022-10-06 08:15:00|178244.7|178154.7|178235|178145|178249.7|178159.7|178119.6|178029.6|849
1665044400000|2022-10-06 08:20:00|178236.8|178146.8|178411.5|178321.5|178486.4|178396.4|178236.8|178146.8|793
1665044700000|2022-10-06 08:25:00|178411.4|178321.4|178408.5|178318.5|178493.2|178403.2|178339.1|178249.1|663
1665045000000|2022-10-06 08:30:00|178411.6|178321.6|178376.6|178286.6|178422|178332|178337.9|178247.9|797
1665045300000|2022-10-06 08:35:00|178374.8|178284.8|178324.7|178234.7|178391.8|178301.8|178260.5|178170.5|806
1665045600000|2022-10-06 08:40:00|178325.6|178235.6|178485.7|178395.7|178497.4|178407.4|178311.1|178221.1|982
1665045900000|2022-10-06 08:45:00|178482.2|178392.2|178413|178323|178484.8|178394.8|178361.8|178271.8|878
1665046200000|2022-10-06 08:50:00|178415.3|178325.3|178408.9|178318.9|178500.8|178410.8|178387.3|178297.3|931
1665046500000|2022-10-06 08:55:00|178409|178319|178470.4|178380.4|178537.3|178447.3|178409|178319|653
1665046800000|2022-10-06 09:00:00|178469.6|178379.6|178491.7|178401.7|178615.5|178525.5|178452.4|178362.4|788
1665047100000|2022-10-06 09:05:00|178491.8|178401.8|178436.4|178346.4|178506.1|178416.1|178323.6|178233.6|907
1665047400000|2022-10-06 09:10:00|178436.2|178346.2|178331.6|178241.6|178462.4|178372.4|178322.4|178232.4|840
1665047700000|2022-10-06 09:15:00|178331.7|178241.7|178276|178186|178388.6|178298.6|178213.5|178123.5|829
1665048000000|2022-10-06 09:20:00|178275.4|178185.4|178288.2|178198.2|178322.1|178232.1|178154|178064|903
1665048300000|2022-10-06 09:25:00|178287.6|178197.6|178353.6|178263.6|178396|178306|178242.1|178152.1|835
1665048600000|2022-10-06 09:30:00|178353.4|178263.4|178346.8|178256.8|178453.8|178363.8|178328.9|178238.9|817
1665048900000|2022-10-06 09:35:00|178346.7|178256.7|178354.5|178264.5|178416.2|178326.2|178275.1|178185.1|742
1665049200000|2022-10-06 09:40:00|178354.1|178264.1|178396.5|178306.5|178405.9|178315.9|178292.2|178202.2|667
1665049500000|2022-10-06 09:45:00|178396.6|178306.6|178440.7|178350.7|178500.7|178410.7|178379.8|178289.8|842
1665049800000|2022-10-06 09:50:00|178440.8|178350.8|178416|178326|178458.1|178368.1|178388.7|178298.7|626
1665050100000|2022-10-06 09:55:00|178416.4|178326.4|178469.7|178379.7|178485|178395|178392|178302|652
1665050400000|2022-10-06 10:00:00|178471.6|178381.6|178564.9|178474.9|178650.7|178560.7|178453.2|178363.2|753
1665050700000|2022-10-06 10:05:00|178567.2|178477.2|178567.2|178477.2|178585.1|178482|178462.6|178372.6|829
1665051000000|2022-10-06 10:10:00|178560.3|178470.3|178486.5|178396.5|178598.7|178508.7|178430.6|178340.6|887
1665051300000|2022-10-06 10:15:00|178485.9|178395.9|178618.8|178528.8|178618.8|178528.8|178390.3|178300.3|869
1665051600000|2022-10-06 10:20:00|178607.2|178517.2|178497.6|178407.6|178632.5|178542.5|178495.2|178405.2|871
1665051900000|2022-10-06 10:25:00|178498|178408|178528|178438|178603.8|178513.8|178464.2|178374.2|909
1665052200000|2022-10-06 10:30:00|178529.2|178439.2|178448.8|178358.8|178555.2|178465.2|178434.3|178344.3|923
1665052500000|2022-10-06 10:35:00|178448.6|178358.6|178343.1|178253.1|178465.5|178375.5|178319.4|178229.4|874
1665052800000|2022-10-06 10:40:00|178342.9|178252.9|178461.4|178371.4|178515.4|178425.4|178338.2|178248.2|817
1665053100000|2022-10-06 10:45:00|178460.2|178370.2|178572.4|178482.4|178597.7|178507.7|178452.9|178362.9|817
1665053400000|2022-10-06 10:50:00|178565.5|178475.5|178348.5|178258.5|178590.3|178500.3|178323.3|178233.3|745
1665053700000|2022-10-06 10:55:00|178355.1|178265.1|178256|178166|178389.1|178299.1|178215.1|178125.1|738
1665054000000|2022-10-06 11:00:00|178256.8|178166.8|178118.4|178028.4|178276.9|178186.9|178095.7|178005.7|808
1665054300000|2022-10-06 11:05:00|178118.5|178028.5|178145.8|178055.8|178161.1|178071.1|178011.7|177912.9|940
1665054600000|2022-10-06 11:10:00|178145.6|178055.6|178215.4|178125.4|178285.6|178195.6|178135.4|178045.4|758
1665054900000|2022-10-06 11:15:00|178213.4|178123.4|178171.9|178081.9|178231.2|178141.2|178100.8|178010.8|924
1665055200000|2022-10-06 11:20:00|178173.1|178083.1|178264|178174|178277.5|178187.5|178110.2|178020.2|770
1665055500000|2022-10-06 11:25:00|178263.9|178173.9|178386.4|178296.4|178482.3|178392.3|178261.8|178171.8|862
1665055800000|2022-10-06 11:30:00|178385.3|178295.3|178328.7|178238.7|178409.5|178319.5|178249.3|178159.3|740
1665056100000|2022-10-06 11:35:00|178328.6|178238.6|178318.9|178228.9|178391.2|178301.2|178265.7|178175.7|755
1665056400000|2022-10-06 11:40:00|178319|178229|178387.8|178297.8|178405.3|178315.3|178273.9|178183.9|822
1665056700000|2022-10-06 11:45:00|178389.4|178299.4|178465.4|178375.4|178519.8|178429.8|178389.4|178299.4|909
1665057000000|2022-10-06 11:50:00|178466.1|178376.1|178543.7|178453.7|178583.8|178493.8|178461.9|178371.9|834
1665057300000|2022-10-06 11:55:00|178551.3|178461.3|178239.1|178149.1|178569|178479|178237.8|178147.8|854
1665057600000|2022-10-06 12:00:00|178246.6|178156.6|178256.8|178166.8|178385|178295|178221.8|178131.8|954
1665057900000|2022-10-06 12:05:00|178257.9|178167.9|178265.9|178175.9|178339|178249|178223.2|178133.2|817
1665058200000|2022-10-06 12:10:00|178265.7|178175.7|178312.6|178222.6|178344|178254|178248.2|178158.2|691
1665058500000|2022-10-06 12:15:00|178312.8|178222.8|178214.1|178124.1|178321.4|178231.4|178201|178111|666
1665058800000|2022-10-06 12:20:00|178228|178138|178241.4|178151.4|178258.4|178168.4|178130.1|178040.1|610
1665059100000|2022-10-06 12:25:00|178241.5|178151.5|178402.1|178060.1|178402.1|178177.7|177926.7|177836.7|831
1665059400000|2022-10-06 12:30:00|178402|178060|177871.8|177781.8|178402.6|178120|177855|177765|911
1665059700000|2022-10-06 12:35:00|177875.3|177785.3|177870.8|177780.8|178006.3|177916.3|177854.5|177764.5|849
1665060000000|2022-10-06 12:40:00|177874.4|177784.4|177946.5|177856.5|178043.6|177953.6|177874.2|177784.2|945
1665060300000|2022-10-06 12:45:00|177951.8|177861.8|178295.5|178205.5|178300.9|178210.9|177882.3|177792.3|976
1665060600000|2022-10-06 12:50:00|178295.7|178205.7|178336|178246|178452.1|178362.1|178268|178178|897
1665060900000|2022-10-06 12:55:00|178336.5|178246.5|178371.1|178281.1|178435.5|178345.5|178293.2|178203.2|867
1665061200000|2022-10-06 13:00:00|178378.9|178288.9|178758.3|178668.3|178816.3|178726.3|178366.1|178276.1|948
1665061500000|2022-10-06 13:05:00|178759.4|178669.4|178772.7|178682.7|178805.9|178715.9|178714.1|178624.1|838
1665061800000|2022-10-06 13:10:00|178773.5|178683.5|178782.7|178692.7|178904.4|178814.4|178742.8|178652.8|905
1665062100000|2022-10-06 13:15:00|178783|178693|178854.2|178764.2|178915|178825|178781.6|178691.6|860
1665062400000|2022-10-06 13:20:00|178854.1|178764.1|178859.7|178769.7|178917.5|178827.5|178813.5|178723.5|844
1665062700000|2022-10-06 13:25:00|178858.9|178768.9|178871.6|178781.6|178922.9|178832.9|178838.6|178748.6|819
1665063000000|2022-10-06 13:30:00|178873.3|178783.3|178605.6|178515.6|178911.3|178821.3|178570.4|178480.4|1025
1665063300000|2022-10-06 13:35:00|178607.3|178517.3|178405.3|178315.3|178631.5|178541.5|178405.3|178315.3|986
1665063600000|2022-10-06 13:40:00|178405.4|178315.4|178392|178302|178453|178363|178282.7|178192.7|966
1665063900000|2022-10-06 13:45:00|178391.6|178301.6|178725.2|178635.2|178745.5|178655.5|178379.8|178289.8|1100
1665064200000|2022-10-06 13:50:00|178724.7|178634.7|178759.3|178669.3|178877.9|178787.9|178666.9|178576.9|1041
1665064500000|2022-10-06 13:55:00|178758.4|178668.4|178874.2|178784.2|178911.8|178821.8|178748.3|178658.3|922
1665064800000|2022-10-06 14:00:00|178875.1|178785.1|178995.7|178905.7|179022.6|178932.6|178867.8|178777.8|965
1665065100000|2022-10-06 14:05:00|178996.3|178906.3|179443.4|179353.4|179586.6|179496.6|178991.4|178901.4|1059
1665065400000|2022-10-06 14:10:00|179441.7|179351.7|179360.9|179270.9|179471.3|179381.3|179313.1|179223.1|965
1665065700000|2022-10-06 14:15:00|179362.6|179272.6|179175.2|179085.2|179362.6|179272.6|179117.1|179027.1|963
1665066000000|2022-10-06 14:20:00|179169.1|179079.1|179165.4|179075.4|179221.6|179131.6|179142.8|179052.8|979
1665066300000|2022-10-06 14:25:00|179166.5|179076.5|179222.2|179132.2|179275.2|179185.2|179052.2|178962.2|1042
1665066600000|2022-10-06 14:30:00|179221.7|179131.7|179379.6|179289.6|179382.2|179292.2|179087|178997|1023
1665066900000|2022-10-06 14:35:00|179380.1|179290.1|179363.9|179273.9|179408.2|179318.2|179188.3|179098.3|996
1665067200000|2022-10-06 14:40:00|179375.3|179285.3|179243|179153|179379.6|179289.6|179198.9|179108.9|1008
1665067500000|2022-10-06 14:45:00|179244.3|179154.3|179207.4|179117.4|179359.4|179269.4|179151.7|179061.7|981
1665067800000|2022-10-06 14:50:00|179200.7|179110.7|179126.5|179036.5|179221.5|179131.5|179123|179033|916
1665068100000|2022-10-06 14:55:00|179126.1|179036.1|179076.2|178986.2|179221.3|179131.3|179036.6|178946.6|1034
1665068400000|2022-10-06 15:00:00|179067.2|178977.2|179150.4|179060.4|179206.9|179116.9|179025.4|178935.4|915
1665068700000|2022-10-06 15:05:00|179151.5|179061.5|179096.8|179006.8|179151.5|179061.5|178996.6|178906.6|973
1665069000000|2022-10-06 15:10:00|179099.4|179009.4|179214.1|179124.1|179214.1|179124.1|179068.5|178978.5|843
1665069300000|2022-10-06 15:15:00|179214|179124|179088.9|178998.9|179286.5|179196.5|179069.8|178979.8|689
1665069600000|2022-10-06 15:20:00|179089.1|178999.1|179027.8|178937.8|179128.3|179038.3|178999.4|178909.4|930
1665069900000|2022-10-06 15:25:00|179031.8|178941.8|179026.6|178936.6|179089.5|178999.5|178961.4|178871.4|841
1665070200000|2022-10-06 15:30:00|179022.2|178932.2|179130.1|179040.1|179181.1|179091.1|179020.9|178930.9|829
1665070500000|2022-10-06 15:35:00|179130.6|179040.6|179282.2|179192.2|179294|179204|179073.8|178983.8|990
1665070800000|2022-10-06 15:40:00|179281.5|179191.5|179252.1|179162.1|179313.3|179219|179189.5|179099.5|788
1665071100000|2022-10-06 15:45:00|179256.5|179166.5|179235.7|179145.7|179286|179196|179144.1|179054.1|846
1665071400000|2022-10-06 15:50:00|179237.4|179147.4|179234.4|179104.4|179288|179198|179137.3|179047.3|811
1665071700000|2022-10-06 15:55:00|179232.7|179102.7|179447.9|179357.9|179479|179389|179169.3|179079.3|775
1665072000000|2022-10-06 16:00:00|179447.7|179357.7|179509.5|179379.5|179514.9|179416.5|179340|179250|974
1665072300000|2022-10-06 16:05:00|179509.4|179379.4|179668.1|179578.1|179676.1|179586.1|179440.5|179321.1|848
1665072600000|2022-10-06 16:10:00|179666.9|179576.9|179672.7|179582.7|179728|179638|179649.5|179559.5|839
1665072900000|2022-10-06 16:15:00|179670|179580|179666.8|179576.8|179714|179624|179653.8|179563.8|863
1665073200000|2022-10-06 16:20:00|179667.1|179577.1|179686.3|179596.3|179704|179614|179578.2|179488.2|848
1665073500000|2022-10-06 16:25:00|179685.4|179595.4|179626.1|179536.1|179695.1|179605.1|179567.7|179477.7|863
1665073800000|2022-10-06 16:30:00|179617.2|179527.2|179410.5|179320.5|179688.2|179598.2|179383|179293|848
1665074100000|2022-10-06 16:35:00|179410.2|179320.2|179373.8|179283.8|179480.9|179390.9|179357.5|179267.5|820
1665074400000|2022-10-06 16:40:00|179375.5|179285.5|179254.5|179164.5|179433.9|179343.9|179248.8|179158.8|767
1665074700000|2022-10-06 16:45:00|179251|179161|179205|179115|179277.6|179187.6|179182.1|179092.1|730
1665075000000|2022-10-06 16:50:00|179202.7|179112.7|179221.3|179131.3|179284.1|179163.7|179192.3|179088.9|737
1665075300000|2022-10-06 16:55:00|179222.8|179132.8|179376.3|179246.3|179386.7|179271.5|179213.7|179123.7|659
1665075600000|2022-10-06 17:00:00|179401|179271|179378.6|179288.6|179423|179296.9|179321.1|179199.6|733
1665075900000|2022-10-06 17:05:00|179378.8|179288.8|179467.8|179377.8|179494.8|179379.7|179364.8|179264.8|674
1665076200000|2022-10-06 17:10:00|179467.2|179377.2|179258.3|179128.3|179474.8|179377.2|179240.4|179126.3|770
1665076500000|2022-10-06 17:15:00|179257.8|179127.8|179231.5|179141.5|179275.6|179157.4|179198|179072.6|666
1665076800000|2022-10-06 17:20:00|179231.2|179141.2|179338.4|179248.4|179338.8|179248.8|179228.7|179138.7|719
1665077100000|2022-10-06 17:25:00|179335.2|179245.2|179304.7|179214.7|179381|179291|179299|179209|713
1665077400000|2022-10-06 17:30:00|179305|179215|179279.2|179189.2|179316.2|179226.2|179268.2|179178.2|670
1665077700000|2022-10-06 17:35:00|179278.1|179188.1|179288.2|179198.2|179303|179213|179267|179177|665
1665078000000|2022-10-06 17:40:00|179287.3|179197.3|179279.6|179189.6|179295.9|179205.9|179251.9|179161.9|725
1665078300000|2022-10-06 17:45:00|179280.1|179190.1|179215.7|179125.7|179298|179208|179214.2|179124.2|620
1665078600000|2022-10-06 17:50:00|179218.6|179128.6|179210.7|179120.7|179273.7|179183.7|179176.9|179086.9|715
1665078900000|2022-10-06 17:55:00|179210.1|179120.1|179170.3|179080.3|179230.9|179140.9|179159.8|179053.9|701
1665079200000|2022-10-06 18:00:00|179170.2|179080.2|179311|179181|179318.6|179197.7|179170.2|179080.2|698
1665079500000|2022-10-06 18:05:00|179310|179180|179312|179182|179322.1|179192.1|179303.8|179173.8|417
1665079800000|2022-10-06 18:10:00|179312.1|179182.1|179269.3|179139.3|179317.1|179211.5|179247.9|179117.9|572
1665080100000|2022-10-06 18:15:00|179268.8|179138.8|179330.7|179200.7|179334.6|179204.6|179239.9|179129.8|637
1665080400000|2022-10-06 18:20:00|179330|179200|179469.8|179339.8|179482.9|179352.9|179294|179182|556
1665080700000|2022-10-06 18:25:00|179470.8|179340.8|179686.8|179596.8|179737.3|179630.3|179424.3|179309.7|645
1665081000000|2022-10-06 18:30:00|179686.7|179596.7|179602|179472|179689.4|179599.4|179425.2|179295.2|810
1665081300000|2022-10-06 18:35:00|179601.1|179471.1|179604.4|179514.4|179607.8|179517.8|179534|179411.8|755
1665081600000|2022-10-06 18:40:00|179599.2|179509.2|179663.9|179573.9|179667.7|179577.7|179590.4|179500.4|481
1665081900000|2022-10-06 18:45:00|179665|179575|179823.5|179733.5|179825|179735|179662.6|179572.6|615
1665082200000|2022-10-06 18:50:00|179823.4|179733.4|179924.2|179834.2|179982.5|179884.5|179821|179731|790
1665082500000|2022-10-06 18:55:00|179924.8|179834.8|180059.3|179969.3|180081.4|179991.4|179890|179800|835
1665082800000|2022-10-06 19:00:00|180043.3|179913.3|179991.3|179901.3|180104.4|179993.9|179976.2|179864.9|966
1665083100000|2022-10-06 19:05:00|179991.1|179901.1|179932.3|179802.3|180015.5|179915|179924.6|179794.6|778
1665083400000|2022-10-06 19:10:00|179934.9|179804.9|180023.9|179893.9|180046.4|179938.3|179926|179804.3|703
1665083700000|2022-10-06 19:15:00|180024.1|179894.1|179991.3|179901.3|180024.2|179912.2|179914.2|179802.1|732
1665084000000|2022-10-06 19:20:00|179993.7|179903.7|180002.6|179872.6|180014.2|179909.3|179959.6|179829.6|700
1665084300000|2022-10-06 19:25:00|180002.2|179872.2|179952.3|179862.3|180023.4|179933.4|179939.4|179809.4|768
1665084600000|2022-10-06 19:30:00|179951.8|179861.8|179993.5|179903.5|180020.6|179923|179942.8|179852.8|653
1665084900000|2022-10-06 19:35:00|179992.5|179902.5|180009.1|179919.1|180037.8|179947.8|179988.6|179873.2|704
1665085200000|2022-10-06 19:40:00|180004.6|179914.6|179993.3|179903.3|180035.3|179935.8|179980.6|179890.4|571
1665085500000|2022-10-06 19:45:00|179997.9|179907.9|180039.7|179909.7|180046.9|179943.4|179880.3|179750.3|693
1665085800000|2022-10-06 19:50:00|180042.7|179912.7|180026.6|179896.6|180043.8|179925.7|180000.4|179870.4|700
1665086100000|2022-10-06 19:55:00|180026.5|179896.5|180059.6|179969.6|180077.6|179987.6|179972.5|179865.1|680
1665086400000|2022-10-06 20:00:00|180057.5|179967.5|180086.8|179996.8|180087.5|179997.5|180041.9|179951.9|597
1665086700000|2022-10-06 20:05:00|180087.5|179997.5|180056.7|179966.7|180088.6|179998.6|180043.1|179953.1|306
1665087000000|2022-10-06 20:10:00|180056.6|179966.6|180036.8|179946.8|180081.3|179969|180022.3|179911.5|411
1665087300000|2022-10-06 20:15:00|180033.8|179943.8|180090.1|180000.1|180117|180008|180033.8|179943.8|503
1665087600000|2022-10-06 20:20:00|180089.2|179999.2|180089|179999|180118.6|180010.4|180085|179980.1|311
1665087900000|2022-10-06 20:25:00|180088.4|179998.4|180101.2|180011.2|180113.3|180013.4|180083.2|179983.3|265
1665088200000|2022-10-06 20:30:00|180101.3|180011.3|180115.7|180025.7|180138|180027.9|180084.5|179988|199
1665088500000|2022-10-06 20:35:00|180116.2|180026.2|180122.9|180032.9|180143.3|180043.5|180109.5|180008.4|198
1665088800000|2022-10-06 20:40:00|180122.6|180032.6|180135.6|180005.6|180145.1|180034.2|180106.2|179995.6|315
1665089100000|2022-10-06 20:45:00|180135.8|180005.8|180121.6|180031.6|180146.4|180031.9|180116.4|180005.8|285
1665089400000|2022-10-06 20:50:00|180121.8|180031.8|180147.8|180017.8|180158.2|180050.7|180116.2|180006.7|282
1665089700000|2022-10-06 20:55:00|180142.1|180012.1|180122.8|179920.6|180220.5|180090.5|180016.4|179692|486
1665090000000|2022-10-06 21:00:00|180053.5|179711.5|179829|179487|180073.9|179731.9|179829|179487|37
1665090300000|2022-10-06 21:05:00|179828.7|179486.7|179854|179512|179854|179512|179825.9|179483.9|39
1665090600000|2022-10-06 21:10:00|179852.1|179510.1|179853|179511|179857.1|179515.1|179824.7|179482.7|69
1665090900000|2022-10-06 21:15:00|179843.2|179501.2|179846.4|179504.4|179864.5|179522.5|179827.7|179485.7|36
1665091200000|2022-10-06 21:20:00|179845.7|179503.7|179848.1|179506.1|179868.1|179526.1|179822.1|179480.1|54
1665091500000|2022-10-06 21:25:00|179848.2|179506.2|179856.3|179514.3|179875.1|179533.1|179828.3|179486.3|163
1665091800000|2022-10-06 21:30:00|179858.1|179516.1|179850.6|179508.6|179866.4|179524.4|179824.9|179482.9|150
1665092100000|2022-10-06 21:35:00|179850.7|179508.7|179849.4|179507.4|179852.5|179510.5|179845.4|179503.4|46
1665092400000|2022-10-06 21:40:00|179848.6|179506.6|179850.6|179508.6|179874.9|179532.9|179828.5|179486.5|118
1665092700000|2022-10-06 21:45:00|179884.8|179542.8|179888.5|179546.5|179895.2|179553.2|179872.6|179530.6|68
1665093000000|2022-10-06 21:50:00|179887.6|179545.6|179878|179536|179902.4|179560.4|179841|179499|110
1665093300000|2022-10-06 21:55:00|179878.3|179536.3|179888.2|179546.2|179888.2|179546.2|179853.4|179511.4|20
1665093600000|2022-10-06 22:00:00|179887|179545|179929.3|179587.3|179971.6|179629.6|179799.5|179457.5|205
1665093900000|2022-10-06 22:05:00|179929.4|179587.4|179848.5|179506.5|179981.5|179639.5|179830.5|179488.5|109
1665094200000|2022-10-06 22:10:00|179934.8|179592.8|179923.5|179581.5|179967.6|179625.6|179846|179504|87
1665094500000|2022-10-06 22:15:00|179938.1|179596.1|179823.8|179481.8|179961.6|179619.6|179816.9|179474.9|67
1665094800000|2022-10-06 22:20:00|179823.3|179481.3|179924.8|179582.8|179945.5|179603.5|179821.7|179479.7|69
1665095100000|2022-10-06 22:25:00|179894.9|179552.9|179894.4|179552.4|179955.2|179613.2|179698.4|179356.4|94
1665095400000|2022-10-06 22:30:00|179883|179541|179966.5|179624.5|179966.5|179624.5|179773.2|179431.2|173
1665095700000|2022-10-06 22:35:00|179966.6|179624.6|179860.9|179518.9|180003.4|179661.4|179827.8|179485.8|70
1665096000000|2022-10-06 22:40:00|179860.5|179518.5|179881|179539|179973|179631|179793|179451|127
1665096300000|2022-10-06 22:45:00|179880|179538|179844|179502|179958.6|179616.6|179844|179502|134
1665096600000|2022-10-06 22:50:00|179861.6|179519.6|179862.9|179520.9|179985.1|179643.1|179829.6|179487.6|88
1665096900000|2022-10-06 22:55:00|179863.1|179521.1|179985.1|179643.1|179991.2|179649.2|179822.7|179480.7|96
1665097200000|2022-10-06 23:00:00|179973.5|179631.5|179881.9|179539.9|180043.2|179701.2|179855.5|179513.5|217
1665097500000|2022-10-06 23:05:00|179882.6|179540.6|179857.5|179515.5|180081.1|179739.1|179852.5|179510.5|295
1665097800000|2022-10-06 23:10:00|180029.5|179687.5|179893.9|179551.9|180029.5|179687.5|179853|179511|277
1665098100000|2022-10-06 23:15:00|179893.7|179551.7|179990.3|179648.3|180078.5|179736.5|179859.6|179517.6|238
1665098400000|2022-10-06 23:20:00|179990|179648|179894.5|179552.5|180057.4|179715.4|179841.5|179499.5|154
1665098700000|2022-10-06 23:25:00|179995.2|179653.2|179923|179581|180035.9|179693.9|179857|179515|162
1665099000000|2022-10-06 23:30:00|179922.9|179580.9|179968.1|179626.1|180067.6|179725.6|179866|179524|199
1665099300000|2022-10-06 23:35:00|179960.7|179618.7|179957.8|179615.8|180050.7|179708.7|179877.7|179535.7|135
1665099600000|2022-10-06 23:40:00|179939.4|179597.4|179912|179570|180024.2|179682.2|179866|179524|224
1665099900000|2022-10-06 23:45:00|179912.5|179570.5|179930.6|179588.6|179961.6|179619.6|179843.5|179501.5|185
1665100200000|2022-10-06 23:50:00|179930.2|179588.2|179900.8|179558.8|179981.2|179639.2|179843.9|179501.9|170
1665100500000|2022-10-06 23:55:00|179939.4|179597.4|179927.1|179585.1|179992.6|179650.6|179877.1|179535.1|188
1665100800000|2022-10-07 00:00:00|179917|179575|179958.6|179616.6|180055.9|179713.9|179855.6|179513.6|375
1665101100000|2022-10-07 00:05:00|179955.4|179613.4|180073.8|179798.2|180122.3|179835.6|179937.7|179595.7|551
1665101400000|2022-10-07 00:10:00|180070.5|179796.1|180145|179803|180170.5|179932.5|180058.5|179763.5|961
1665101700000|2022-10-07 00:15:00|180122.4|179821.4|180006.1|179804.1|180145.8|179849.3|179972.3|179748.2|752
1665102000000|2022-10-07 00:20:00|180005.3|179804|179936.2|179734.6|180013.3|179821|179875.2|179691.7|727
1665102300000|2022-10-07 00:25:00|179896.5|179766.5|179973.3|179733.9|179997.2|179799.4|179871.5|179704|865
1665102600000|2022-10-07 00:30:00|179983.5|179715.9|179971.1|179740.3|179990.9|179789.4|179878.8|179703.5|782
1665102900000|2022-10-07 00:35:00|179969.8|179734.2|180022.2|179819.8|180038.3|179857|179946|179733.7|822
1665103200000|2022-10-07 00:40:00|180021.9|179819.5|180059.8|179854|180089.1|179914.1|179983.7|179799.7|699
1665103500000|2022-10-07 00:45:00|180059.6|179843.6|180078.5|179843.6|180113.7|179937.4|180020.4|179806.7|768
1665103800000|2022-10-07 00:50:00|180077.9|179844.3|180005.2|179788.3|180088.6|179905.4|179952.4|179764.7|914
1665104100000|2022-10-07 00:55:00|179998|179779.7|180079.2|179873.5|180081.2|179908.2|179958.1|179766.8|791
1665104400000|2022-10-07 01:00:00|180077.8|179870|180092.1|179889.9|180103.7|179940.1|180034.5|179860.9|744
1665104700000|2022-10-07 01:05:00|180092|179889.8|180032.6|179902.6|180101.9|179937.3|180018.7|179851.3|632
1665105000000|2022-10-07 01:10:00|180025.7|179895.7|180098.7|179968.7|180099.8|179969.8|180019.7|179846.3|620
1665105300000|2022-10-07 01:15:00|180098.6|179968.6|180099.1|179969.1|180195.9|180065.9|180095|179965|717
1665105600000|2022-10-07 01:20:00|180098.6|179968.6|180059|179929|180149.9|179987.2|180029.9|179899.9|686
1665105900000|2022-10-07 01:25:00|180058.8|179928.8|180044.1|179819.9|180107.9|179934.5|179960.4|179799|850
1665106200000|2022-10-07 01:30:00|180044.6|179819.6|180117.4|179987.4|180160.3|180017.3|180038.6|179810.8|762
1665106500000|2022-10-07 01:35:00|180106.9|179976.9|179998.4|179868.4|180128.3|179978.4|179991.7|179861.7|757
1665106800000|2022-10-07 01:40:00|179969.1|179839.1|179945.4|179815.4|180011|179857.5|179910.6|179760.4|677
1665107100000|2022-10-07 01:45:00|179943.5|179813.5|179962.1|179832.1|179975.3|179834.4|179851.4|179704.7|616
1665107400000|2022-10-07 01:50:00|179962.5|179832.5|179872.2|179742.2|179978.8|179848.8|179867.2|179703.5|691
1665107700000|2022-10-07 01:55:00|179876|179746|179853|179723|179942.5|179778.9|179851.4|179699.5|622
1665108000000|2022-10-07 02:00:00|179853.2|179723.2|179868.1|179738.1|179933.9|179774.6|179850.6|179679.2|575
1665108300000|2022-10-07 02:05:00|179868.3|179738.3|179977.9|179847.9|179985.2|179855.2|179856.7|179699|575
1665108600000|2022-10-07 02:10:00|179977.6|179847.6|179934.9|179804.9|179992|179862|179870.5|179712.7|677
1665108900000|2022-10-07 02:15:00|179934.8|179804.8|179872.5|179742.5|179934.8|179804.8|179837.5|179681.3|552
1665109200000|2022-10-07 02:20:00|179872.9|179742.9|179888.9|179675.9|179933|179755.4|179832.5|179662.7|576
1665109500000|2022-10-07 02:25:00|179888.8|179675.5|179926|179796|179974|179800.6|179857.1|179675.5|512
1665109800000|2022-10-07 02:30:00|179926.5|179796.5|179918.1|179788.1|180021.2|179871.5|179884.2|179709.4|506
1665110100000|2022-10-07 02:35:00|179917.8|179787.8|179776.6|179646.6|179972.8|179795.9|179756.7|179582.8|662
1665110400000|2022-10-07 02:40:00|179775.9|179645.9|179749.1|179619.1|179845.2|179679.3|179727.9|179595.6|593
1665110700000|2022-10-07 02:45:00|179749|179619|179692.3|179562.3|179795.6|179643.2|179597.9|179416.3|703
1665111000000|2022-10-07 02:50:00|179691.4|179561.4|179761|179631|179817.7|179648.3|179688.5|179529.3|661
1665111300000|2022-10-07 02:55:00|179761.2|179631.2|179759|179629|179822.4|179650.3|179696.2|179549.9|551
1665111600000|2022-10-07 03:00:00|179759.7|179629.7|179752.7|179622.7|179813.8|179650.1|179685.7|179525.7|549
1665111900000|2022-10-07 03:05:00|179752.8|179622.8|179814.6|179684.6|179824.3|179694.3|179697.1|179541.8|602
1665112200000|2022-10-07 03:10:00|179814.8|179684.8|179836.2|179706.2|179845.2|179715.2|179753|179602.9|668
1665112500000|2022-10-07 03:15:00|179834.2|179704.2|179796.5|179666.5|179901.2|179705.9|179777.6|179596.6|582
1665112800000|2022-10-07 03:20:00|179794.6|179664.6|179793.5|179663.5|179838.7|179689.4|179754.7|179603.8|532
1665113100000|2022-10-07 03:25:00|179793.1|179663.1|179855.7|179725.7|179858.5|179727.8|179778.4|179626.8|566
1665113400000|2022-10-07 03:30:00|179855.6|179725.6|179855.9|179725.9|179886.6|179756.6|179843.5|179713.5|811
1665113700000|2022-10-07 03:35:00|179856.2|179726.2|179842.3|179712.3|179884.3|179726.2|179786.9|179656.9|651
1665114000000|2022-10-07 03:40:00|179842.6|179712.6|179782.6|179652.6|179878.8|179714.8|179764.1|179604.4|638
1665114300000|2022-10-07 03:45:00|179785.3|179655.3|179783.7|179653.7|179854.9|179675.4|179778.6|179610.7|683
1665114600000|2022-10-07 03:50:00|179783.5|179653.5|179797.6|179667.6|179849.4|179689.3|179758.6|179596.1|581
1665114900000|2022-10-07 03:55:00|179797.5|179667.5|179810.7|179680.7|179858|179691.9|179792.9|179630.2|545
1665115200000|2022-10-07 04:00:00|179809.7|179679.7|179850.4|179642.7|179854.6|179694.5|179799.6|179637.5|473
1665115500000|2022-10-07 04:05:00|179850.1|179643.4|179768|179638|179850.1|179682.6|179723.1|179593.1|588
1665115800000|2022-10-07 04:10:00|179767.9|179637.9|179891.2|179761.2|179936.4|179768.4|179767.8|179637.8|553
1665116100000|2022-10-07 04:15:00|179891|179761|179869.7|179739.7|179929.4|179761.6|179862.7|179694.5|356
1665116400000|2022-10-07 04:20:00|179867.4|179737.4|179871.8|179741.8|179953.6|179754|179854.4|179689.1|415
1665116700000|2022-10-07 04:25:00|179871.6|179741.6|179875.3|179745.3|179960.6|179776.7|179858.2|179701.5|436
1665117000000|2022-10-07 04:30:00|179875.8|179745.8|179952.1|179822.1|180002.6|179837.7|179858.7|179701.9|416
1665117300000|2022-10-07 04:35:00|179952|179822|179966.1|179836.1|179966.1|179836.1|179941|179811|283
1665117600000|2022-10-07 04:40:00|180002.8|179799.4|180034.6|179904.6|180048.4|179918.4|179958|179787.7|349
1665117900000|2022-10-07 04:45:00|180034.4|179904.4|179998.9|179868.9|180074.7|179913.4|179995.6|179862.3|237
1665118200000|2022-10-07 04:50:00|179999.2|179869.2|180109.2|179979.2|180122.2|179992.2|179997.8|179867.8|532
1665118500000|2022-10-07 04:55:00|180109.1|179979.1|180179.5|180049.5|180186.9|180056.9|180104|179974|364
1665118800000|2022-10-07 05:00:00|180179.2|180049.2|180127.2|179997.2|180179.4|180049.4|180109.3|179979.3|644
1665119100000|2022-10-07 05:05:00|180127.9|179997.9|180110.1|179980.1|180132.5|180002.5|180084.8|179954.8|513
1665119400000|2022-10-07 05:10:00|180109.8|179979.8|180094.1|179964.1|180110.9|179980.9|180022.7|179892.7|452
1665119700000|2022-10-07 05:15:00|180093.6|179963.6|180074.9|179944.9|180094.7|179964.7|180038|179908|500
1665120000000|2022-10-07 05:20:00|180077.1|179947.1|180005.4|179875.4|180091.4|179961.4|180005.4|179875.4|528
1665120300000|2022-10-07 05:25:00|180004.9|179874.9|179966.1|179836.1|180010.5|179880.5|179959.8|179829.8|788
1665120600000|2022-10-07 05:30:00|179966.5|179836.5|179975.6|179845.6|179997.6|179867.6|179952|179822|724
1665120900000|2022-10-07 05:35:00|179975.1|179845.1|179889.7|179759.7|179981.4|179851.4|179885.2|179755.2|678
1665121200000|2022-10-07 05:40:00|179889.1|179759.1|179902.7|179772.7|179937.9|179807.9|179878.1|179748.1|664
1665121500000|2022-10-07 05:45:00|179903.8|179773.8|179908.6|179778.6|179920.9|179790.9|179884.8|179754.8|602
1665121800000|2022-10-07 05:50:00|179908.4|179778.4|179962.3|179832.3|179980.4|179850.4|179884|179762.3|549
1665122100000|2022-10-07 05:55:00|179962.4|179832.4|179978.4|179848.4|179979.4|179866.1|179941.8|179815.9|659
1665122400000|2022-10-07 06:00:00|179979.1|179849.1|180107.8|179977.8|180148.4|180018.4|179979.1|179849.1|847
1665122700000|2022-10-07 06:05:00|180108|179978|179997.3|179867.3|180110.1|179980.1|179973.4|179843.4|739
1665123000000|2022-10-07 06:10:00|179997.2|179867.2|180100.1|179970.1|180113.5|179983.5|179987.1|179867.2|889
1665123300000|2022-10-07 06:15:00|180101.3|179971.3|179988.8|179898.8|180114.8|179984.8|179916.4|179816.3|816
1665123600000|2022-10-07 06:20:00|179988.7|179898.7|180177.7|180047.7|180190.7|180089.8|179968.4|179878.4|594
1665123900000|2022-10-07 06:25:00|180178.5|180048.5|180216.6|180126.6|180257|180167|180125.9|180005.6|843
1665124200000|2022-10-07 06:30:00|180216.8|180126.8|180211.1|180121.1|180228.2|180138.2|180179.5|180089.5|529
1665124500000|2022-10-07 06:35:00|180210.6|180120.6|180484|180394|180530.5|180440.5|180203.9|180113.9|771
1665124800000|2022-10-07 06:40:00|180484.9|180394.9|180253.8|180163.8|180490.3|180400.3|180236.3|180135.1|733
1665125100000|2022-10-07 06:45:00|180248.1|180158.1|180306.6|180216.6|180324.8|180234.8|180224.4|180134.4|696
1665125400000|2022-10-07 06:50:00|180300.3|180210.3|180154.9|180064.9|180305.9|180215.9|180105|180015|552
1665125700000|2022-10-07 06:55:00|180155.1|180065.1|179997.3|179907.3|180155.2|180065.2|179960.6|179870.6|619
1665126000000|2022-10-07 07:00:00|179993.2|179903.2|180098.8|179968.8|180139.8|180049.8|179871.4|179781.4|820
1665126300000|2022-10-07 07:05:00|180101|179971|180116.6|180026.6|180216.4|180126.4|180069.9|179960.4|773
1665126600000|2022-10-07 07:10:00|180113.6|180023.6|180055.1|179965.1|180175.3|180085.3|180029.5|179939.5|700
1665126900000|2022-10-07 07:15:00|180051.5|179961.5|179897.5|179807.5|180071.8|179981.8|179832|179742|757
1665127200000|2022-10-07 07:20:00|179887.3|179797.3|179618.3|179528.3|179891.5|179801.5|179613|179523|726
1665127500000|2022-10-07 07:25:00|179618.7|179528.7|180036.4|179946.4|180056.1|179947.1|179614.3|179524.3|733
1665127800000|2022-10-07 07:30:00|180068.4|179938.4|180107.1|180017.1|180138|180048|179965.7|179875.7|846
1665128100000|2022-10-07 07:35:00|180107.3|180017.3|179830.4|179740.4|180131.2|180041.2|179816.2|179726.2|736
1665128400000|2022-10-07 07:40:00|179830.5|179740.5|180053.8|179963.8|180071.8|179981.8|179804.7|179714.7|804
1665128700000|2022-10-07 07:45:00|180052.3|179962.3|180027.7|179937.7|180185.3|180095.3|179972.8|179882.8|829
1665129000000|2022-10-07 07:50:00|180026.3|179936.3|179917.7|179827.7|180045.8|179955.8|179892.1|179802.1|804
1665129300000|2022-10-07 07:55:00|179917.6|179827.6|180107.3|180017.3|180137.2|180047.2|179884.9|179794.9|785
1665129600000|2022-10-07 08:00:00|180106.4|180016.4|180122.1|180032.1|180209.7|180119.7|180000.2|179910.2|854
1665129900000|2022-10-07 08:05:00|180122.5|180032.5|180138.4|180048.4|180180.1|180090.1|180097.7|180007.7|760
1665130200000|2022-10-07 08:10:00|180138.1|180048.1|179981.1|179891.1|180176.1|180086.1|179966.2|179876.2|852
1665130500000|2022-10-07 08:15:00|179985.1|179895.1|179962.3|179872.3|180043|179953|179858.2|179768.2|898
1665130800000|2022-10-07 08:20:00|179962.2|179872.2|179737.5|179647.5|179962.2|179872.2|179735.8|179645.8|882
1665131100000|2022-10-07 08:25:00|179736.3|179646.3|179870.5|179780.5|179939.8|179849.8|179718.9|179628.9|721
1665131400000|2022-10-07 08:30:00|179870.8|179780.8|179834.2|179744.2|179874.9|179784.9|179784.6|179694.6|686
1665131700000|2022-10-07 08:35:00|179839.5|179749.5|179923.7|179833.7|179932.5|179842.5|179778.5|179688.5|705
1665132000000|2022-10-07 08:40:00|179921.3|179831.3|179890.5|179800.5|179959.4|179869.4|179864.9|179774.9|641
1665132300000|2022-10-07 08:45:00|179891.7|179801.7|179818.1|179728.1|179922.9|179832.9|179776.8|179686.8|665
1665132600000|2022-10-07 08:50:00|179817.4|179727.4|179900.4|179810.4|179970.2|179880.2|179805.1|179715.1|620
1665132900000|2022-10-07 08:55:00|179899.9|179809.9|180115.7|180025.7|180126.5|180036.5|179899.9|179809.9|737
1665133200000|2022-10-07 09:00:00|180115.6|180025.6|180116.8|180026.8|180144.3|180054.3|180039.8|179949.8|727
1665133500000|2022-10-07 09:05:00|180116.5|180026.5|180050.5|179960.5|180147.4|180057.4|180047.5|179957.5|531
1665133800000|2022-10-07 09:10:00|180050.4|179960.4|179975.5|179885.5|180107.8|180017.8|179969.5|179879.5|671
1665134100000|2022-10-07 09:15:00|179975.8|179885.8|179907.2|179817.2|179998.3|179908.3|179895.4|179805.4|718
1665134400000|2022-10-07 09:20:00|179907.6|179817.6|179830.3|179740.3|179912.2|179822.2|179790.8|179700.8|826
1665134700000|2022-10-07 09:25:00|179829.1|179739.1|179832.8|179742.8|179886.6|179796.6|179807.7|179717.7|761
1665135000000|2022-10-07 09:30:00|179831.9|179741.9|179805.2|179715.2|179851.5|179761.5|179747.6|179657.6|724
1665135300000|2022-10-07 09:35:00|179805.3|179715.3|179827.1|179737.1|179934.4|179844.4|179803.6|179713.6|769
1665135600000|2022-10-07 09:40:00|179829.5|179739.5|179927.6|179837.6|179942.2|179852.2|179809.7|179719.7|775
1665135900000|2022-10-07 09:45:00|179927.2|179837.2|180064.4|179974.4|180076|179975.2|179911.5|179821.5|923
1665136200000|2022-10-07 09:50:00|180058.6|179968.6|180049.1|179959.1|180063.4|179973.4|180014.1|179924.1|547
1665136500000|2022-10-07 09:55:00|180048.6|179958.6|179982.1|179892.1|180057.5|179967.5|179964.9|179874.9|694
1665136800000|2022-10-07 10:00:00|179984.2|179894.2|179957.6|179867.6|180034.9|179944.9|179899.1|179809.1|797
1665137100000|2022-10-07 10:05:00|179958.1|179868.1|179948.7|179858.7|179980|179890|179919.1|179829.1|755
1665137400000|2022-10-07 10:10:00|179950.2|179860.2|180058.8|179968.8|180060.1|179970.1|179942.6|179852.6|717
1665137700000|2022-10-07 10:15:00|180058.5|179968.5|180108.4|180018.4|180157.8|180067.8|180035.7|179945.7|818
1665138000000|2022-10-07 10:20:00|180108.6|180018.6|180053.8|179963.8|180139.4|180049.4|180001.7|179911.7|658
1665138300000|2022-10-07 10:25:00|180056.6|179966.6|180076.1|179986.1|180105.8|180015.8|179989.9|179899.9|826
1665138600000|2022-10-07 10:30:00|180077.4|179987.4|180047.9|179957.9|180104.5|180014.5|179982.2|179892.2|905
1665138900000|2022-10-07 10:35:00|180048|179958|179975.3|179885.3|180054.7|179964.7|179955.9|179865.9|621
1665139200000|2022-10-07 10:40:00|179975.8|179885.8|180050.3|179960.3|180082.8|179992.8|179939.6|179849.6|515
1665139500000|2022-10-07 10:45:00|180050.2|179960.2|179997|179907|180051.2|179961.2|179958.6|179868.6|599
1665139800000|2022-10-07 10:50:00|179996.8|179906.8|180051.2|179961.2|180094.9|180004.9|179996.8|179906.8|580
1665140100000|2022-10-07 10:55:00|180052.9|179962.9|179981.2|179891.2|180057.1|179967.1|179972.2|179882.2|401
1665140400000|2022-10-07 11:00:00|179981.1|179891.1|179967.6|179877.6|180044.2|179954.2|179959.2|179869.2|501
1665140700000|2022-10-07 11:05:00|179971.8|179881.8|179985.2|179895.2|180034.3|179944.3|179962.7|179872.7|273
1665141000000|2022-10-07 11:10:00|179985.4|179895.4|179949.4|179859.4|180046.3|179956.3|179881.5|179791.5|493
1665141300000|2022-10-07 11:15:00|179941.9|179851.9|179865.1|179775.1|179958.1|179868.1|179845.5|179755.5|570
1665141600000|2022-10-07 11:20:00|179864.5|179774.5|179948.8|179858.8|179957.4|179867.4|179840|179750|482
1665141900000|2022-10-07 11:25:00|179948.4|179858.4|179964.9|179874.9|180033.2|179943.2|179944.3|179854.3|706
1665142200000|2022-10-07 11:30:00|179964.6|179874.6|179935.2|179845.2|179990.4|179900.4|179881.3|179791.3|652
1665142500000|2022-10-07 11:35:00|179935.3|179845.3|179993.4|179903.4|180017.9|179927.9|179916.5|179826.5|633
1665142800000|2022-10-07 11:40:00|179993.6|179903.6|180057.8|179967.8|180063.2|179973.2|179961.8|179871.8|536
1665143100000|2022-10-07 11:45:00|180057.9|179967.9|179975.3|179885.3|180057.9|179967.9|179975.3|179885.3|500
1665143400000|2022-10-07 11:50:00|179975.7|179885.7|179973|179883|180023.6|179933.6|179933.3|179843.3|542
1665143700000|2022-10-07 11:55:00|179972.7|179882.7|179981.3|179891.3|180070|179980|179948.5|179858.5|568
1665144000000|2022-10-07 12:00:00|179980.2|179890.2|179950|179860|180001|179911|179940.7|179850.7|789
1665144300000|2022-10-07 12:05:00|179950.4|179860.4|179907|179817|180063.5|179973.5|179894.1|179804.1|646
1665144600000|2022-10-07 12:10:00|179906.8|179816.8|179893.7|179803.7|179963|179873|179875.2|179785.2|602
1665144900000|2022-10-07 12:15:00|179893.9|179803.9|180027.5|179937.5|180041.8|179951.8|179866.8|179776.8|659
1665145200000|2022-10-07 12:20:00|180027|179937|180065.2|179975.2|180092.4|180002.4|179932.9|179842.9|678
1665145500000|2022-10-07 12:25:00|180040.1|179950.1|180333.3|180002.5|180337.7|180165.7|180004.6|179914.6|764
1665145800000|2022-10-07 12:30:00|180331.3|179989.3|180466|180336|181245.3|181084|180300.4|179987|1151
1665146100000|2022-10-07 12:35:00|180456.8|180326.8|180825.1|180695.1|181023.6|180893.6|180373.2|180233.2|1145
1665146400000|2022-10-07 12:40:00|180832.7|180702.7|180980.6|180890.6|181070|180965.3|180721.7|180631.7|1150
1665146700000|2022-10-07 12:45:00|180983.4|180893.4|181590.9|181460.9|181635|181505|180891.7|180801.7|1065
1665147000000|2022-10-07 12:50:00|181590|181460|181367.8|181237.8|181725.9|181595.9|181131.7|181012|1121
1665147300000|2022-10-07 12:55:00|181374.4|181244.4|180912|180822|181425.6|181295.6|180835.2|180745.2|1071
1665147600000|2022-10-07 13:00:00|180918.1|180828.1|180927.2|180837.2|180989.6|180888.8|180744.3|180640.8|1042
1665147900000|2022-10-07 13:05:00|180929.1|180839.1|180949.9|180859.9|181236.3|181112.1|180907.4|180817.4|1036
1665148200000|2022-10-07 13:10:00|180950.3|180860.3|180683.5|180593.5|180979.3|180880.3|180662.2|180560.4|1082
1665148500000|2022-10-07 13:15:00|180684|180594|180410.9|180320.9|180816.8|180686.8|180379.5|180289.5|1038
1665148800000|2022-10-07 13:20:00|180411.3|180321.3|180485|180395|180567.2|180437.2|180411|180311.7|929
1665149100000|2022-10-07 13:25:00|180488|180398|180637.7|180547.7|180692.5|180602.5|180482.2|180392.2|920
1665149400000|2022-10-07 13:30:00|180639.4|180549.4|180681.5|180591.5|180989.2|180879.2|180540.6|180441.7|1075
1665149700000|2022-10-07 13:35:00|180682.9|180592.9|180725|180635|180826.2|180733.9|180542.5|180452.5|1030
1665150000000|2022-10-07 13:40:00|180725.1|180635.1|180993.3|180863.3|181051.6|180941.5|180616.1|180526.1|935
1665150300000|2022-10-07 13:45:00|180992|180862|181186.4|181096.4|181280.1|181190.1|180880.7|180750.7|1058
1665150600000|2022-10-07 13:50:00|181185.8|181095.8|181130.6|181040.6|181234.1|181144.1|180974.8|180872.1|949
1665150900000|2022-10-07 13:55:00|181130.3|181040.3|181145.7|181015.7|181226.5|181136.5|180966.7|180876.7|963
1665151200000|2022-10-07 14:00:00|181149.9|181019.9|181478.9|181388.9|181577.8|181487.8|181121.6|180991.6|971
1665151500000|2022-10-07 14:05:00|181475.9|181385.9|181244.5|181154.5|181546.3|181451.5|181142.7|181052.7|1001
1665151800000|2022-10-07 14:10:00|181247.7|181157.7|181059.4|180969.4|181290.6|181200.6|180997.7|180907.7|991
1665152100000|2022-10-07 14:15:00|181059|180969|181052.4|180962.4|181156.3|181066.3|180940.8|180850.8|1062
1665152400000|2022-10-07 14:20:00|181051.3|180961.3|180828.8|180738.8|181083.4|180993.4|180688.9|180598.9|994
1665152700000|2022-10-07 14:25:00|180825.8|180735.8|181079.1|180989.1|181113.6|181023.6|180783.2|180693.2|920
1665153000000|2022-10-07 14:30:00|181079.2|180989.2|181066.3|180976.3|181208.4|181118.4|181026.4|180936.4|959
1665153300000|2022-10-07 14:35:00|181066.5|180976.5|181290.5|181200.5|181303|181213|181062.2|180972.2|920
1665153600000|2022-10-07 14:40:00|181290.1|181200.1|181107.1|181017.1|181295.1|181205.1|181088.3|180998.3|925
1665153900000|2022-10-07 14:45:00|181106.8|181016.8|180899|180809|181122.6|181032.6|180888.8|180798.8|1036
1665154200000|2022-10-07 14:50:00|180894.6|180804.6|180735.3|180645.3|181009.2|180919.2|180654.5|180564.5|1011
1665154500000|2022-10-07 14:55:00|180736.1|180646.1|180842.1|180752.1|180873.6|180783.6|180652.4|180562.4|933
1665154800000|2022-10-07 15:00:00|180839.7|180749.7|180779.3|180689.3|180850|180760|180754.2|180664.2|854
1665155100000|2022-10-07 15:05:00|180779.2|180689.2|180890.7|180800.7|181003.6|180913.6|180779.2|180689.2|888
1665155400000|2022-10-07 15:10:00|180907.2|180817.2|180869.9|180779.9|180907.2|180817.2|180725.5|180635.5|959
1665155700000|2022-10-07 15:15:00|180870.8|180780.8|181107.9|181017.9|181118.7|181028.7|180853.2|180763.2|906
1665156000000|2022-10-07 15:20:00|181108.6|181018.6|180926.1|180836.1|181127.3|181037.3|180904.9|180814.9|822
1665156300000|2022-10-07 15:25:00|180923.2|180833.2|180878.2|180788.2|180967|180877|180849.7|180759.7|695
1665156600000|2022-10-07 15:30:00|180878.6|180788.6|181002.7|180912.7|181087|180976.9|180856|180766|669
1665156900000|2022-10-07 15:35:00|181002.1|180912.1|180956.5|180866.5|181042.6|180952.6|180934|180836.7|588
1665157200000|2022-10-07 15:40:00|180956|180866|180811.6|180721.6|180976.7|180873.8|180807.4|180717.4|735
1665157500000|2022-10-07 15:45:00|180809.7|180719.7|181049.3|180959.3|181054.3|180964.3|180809.7|180719.7|659
1665157800000|2022-10-07 15:50:00|181048.1|180958.1|181047.7|180957.7|181076.6|180986.6|181005.3|180915.3|738
1665158100000|2022-10-07 15:55:00|181048.1|180958.1|180963|180873|181094|180980|180946.3|180856.3|628
1665158400000|2022-10-07 16:00:00|180962.9|180872.9|180981|180891|181072.4|180982.4|180955.4|180847.1|638
1665158700000|2022-10-07 16:05:00|180979.5|180889.5|180867.4|180777.4|180995.4|180905.4|180866.1|180763.8|685
1665159000000|2022-10-07 16:10:00|180866|180776|180936.1|180846.1|180936.3|180846.3|180793.7|180703.7|560
1665159300000|2022-10-07 16:15:00|180935.1|180845.1|180903.9|180813.9|180935.1|180845.1|180882.2|180792.2|570
1665159600000|2022-10-07 16:20:00|180904.4|180814.4|181086.3|180996.3|181091.1|181001.1|180904.2|180814.2|787
1665159900000|2022-10-07 16:25:00|181083.5|180993.5|181076.5|180986.5|181093.4|181003.4|181047.8|180957.8|571
1665160200000|2022-10-07 16:30:00|181077|180987|181146.7|181056.7|181203.9|181113.9|181073.1|180983.1|559
1665160500000|2022-10-07 16:35:00|181146.3|181056.3|181101.2|181011.2|181164.3|181074.3|181090.7|181000.7|783
1665160800000|2022-10-07 16:40:00|181099.2|181009.2|181073.7|180983.7|181123.4|181033.4|181017.2|180927.2|732
1665161100000|2022-10-07 16:45:00|181070.4|180980.4|181189.6|181099.6|181198.6|181108.6|181067.3|180977.3|617
1665161400000|2022-10-07 16:50:00|181189.9|181099.9|181237.7|181147.7|181283.5|181193.5|181180.6|181090.6|621
1665161700000|2022-10-07 16:55:00|181237.6|181147.6|181212.4|181122.4|181239.5|181149.5|181187.4|181097.4|458
1665162000000|2022-10-07 17:00:00|181212|181122|181289.4|181199.4|181303.6|181213.6|181210.4|181120.4|607
1665162300000|2022-10-07 17:05:00|181288.9|181198.9|181282.6|181192.6|181313.2|181223.2|181268.5|181178.5|452
1665162600000|2022-10-07 17:10:00|181283.7|181193.7|181188.5|181098.5|181286.8|181196.8|181171.6|181081.6|453
1665162900000|2022-10-07 17:15:00|181189.8|181099.8|181047.3|180957.3|181206.6|181116.6|181013.6|180923.6|601
1665163200000|2022-10-07 17:20:00|181049.7|180959.7|181150.5|181060.5|181170.6|181080.6|181046.2|180956.2|482
1665163500000|2022-10-07 17:25:00|181150.6|181060.6|181160.3|181070.3|181166.5|181076.5|181049.4|180959.4|543
1665163800000|2022-10-07 17:30:00|181160.1|181070.1|181197.9|181107.9|181214|181124|181107.3|181017.3|555
1665164100000|2022-10-07 17:35:00|181198|181108|181181.8|181091.8|181210.7|181120.7|181166.8|181076.8|450
1665164400000|2022-10-07 17:40:00|181183.3|181093.3|181100.6|181010.6|181183.3|181093.3|181047.4|180957.4|483
1665164700000|2022-10-07 17:45:00|181101.1|181011.1|181191.2|181101.2|181193.1|181103.1|181099.2|181009.2|454
1665165000000|2022-10-07 17:50:00|181191.4|181101.4|181202.9|181112.9|181210.7|181120.7|181166.2|181076.2|400
1665165300000|2022-10-07 17:55:00|181202.5|181112.5|181316.2|181226.2|181320.7|181230.7|181185.6|181095.6|629
1665165600000|2022-10-07 18:00:00|181315.4|181225.4|181299|181209|181320.8|181230.8|181237.1|181147.1|622
1665165900000|2022-10-07 18:05:00|181299.1|181209.1|181295.5|181205.5|181313.5|181223.5|181268|181178|772
1665166200000|2022-10-07 18:10:00|181295.4|181205.4|181260.9|181170.9|181382.3|181292.3|181254|181138.6|733
1665166500000|2022-10-07 18:15:00|181260.7|181170.7|181308.3|181218.3|181325.9|181235.9|181226.2|181136.2|544
1665166800000|2022-10-07 18:20:00|181308.6|181218.6|181305.9|181215.9|181396.8|181306.8|181270.8|181180.8|761
1665167100000|2022-10-07 18:25:00|181305.7|181215.7|181373.3|181283.3|181379.7|181289.7|181303.8|181213.8|454
1665167400000|2022-10-07 18:30:00|181373.2|181283.2|181352.6|181262.6|181467.5|181377.5|181342.1|181252.1|476
1665167700000|2022-10-07 18:35:00|181353.2|181263.2|181271.6|181181.6|181372.6|181282.6|181261.8|181138.6|410
1665168000000|2022-10-07 18:40:00|181272.4|181182.4|181376.5|181286.5|181380.5|181290.5|181272.4|181182.4|373
1665168300000|2022-10-07 18:45:00|181376.3|181286.3|181364.6|181274.6|181376.6|181286.6|181359.1|181269.1|322
1665168600000|2022-10-07 18:50:00|181367.4|181277.4|181364.1|181274.1|181373|181283|181358.2|181268.2|345
1665168900000|2022-10-07 18:55:00|181363.8|181273.8|181375.4|181285.4|181475.6|181376.8|181359.7|181269.7|388
1665169200000|2022-10-07 19:00:00|181372.8|181282.8|181412.3|181282.3|181435|181305|181368.2|181248.8|481
1665169500000|2022-10-07 19:05:00|181412.1|181282.1|181414|181284|181471.7|181341.7|181397.5|181267.5|539
1665169800000|2022-10-07 19:10:00|181413.9|181283.9|181469.2|181339.2|181472.7|181342.7|181334.2|181204.2|490
1665170100000|2022-10-07 19:15:00|181469.7|181339.7|181470.2|181340.2|181479|181349|181410.7|181280.7|445
1665170400000|2022-10-07 19:20:00|181470.3|181340.3|181523.9|181393.9|181524.2|181394.2|181426.5|181275|506
1665170700000|2022-10-07 19:25:00|181523.5|181393.5|181599.9|181469.9|181602.9|181472.9|181514.8|181384.8|677
1665171000000|2022-10-07 19:30:00|181600.1|181470.1|181671.8|181541.8|181697.7|181587.2|181597.9|181469.5|574
1665171300000|2022-10-07 19:35:00|181672|181542|181627.6|181497.6|181707.2|181577.2|181624.2|181494.2|770
1665171600000|2022-10-07 19:40:00|181627.2|181497.2|181515.9|181385.9|181645.8|181515.8|181484.2|181354.2|861
1665171900000|2022-10-07 19:45:00|181520|181390|181583.6|181453.6|181590.5|181460.5|181520|181390|637
1665172200000|2022-10-07 19:50:00|181586.2|181456.2|181576.1|181446.1|181587|181457|181554.7|181424.7|431
1665172500000|2022-10-07 19:55:00|181576.5|181446.5|181548.8|181418.8|181577.6|181447.6|181529.5|181399.5|494
1665172800000|2022-10-07 20:00:00|181549.6|181419.6|181534.8|181404.8|181564.5|181436.6|181493.1|181363.1|493
1665173100000|2022-10-07 20:05:00|181536.8|181406.8|181616.3|181486.3|181675.4|181545.4|181529.8|181399.8|371
1665173400000|2022-10-07 20:10:00|181616.4|181486.4|181611|181481|181642.5|181512.5|181595.9|181465.9|289
1665173700000|2022-10-07 20:15:00|181611.8|181481.8|181642|181552|181777|181647|181607.5|181481.8|538
1665174000000|2022-10-07 20:20:00|181641.8|181551.8|181634.3|181504.3|181653.5|181553.2|181581.6|181451.6|347
1665174300000|2022-10-07 20:25:00|181634.4|181504.4|181608.2|181478.2|181697|181567|181587.2|181457.2|313
1665174600000|2022-10-07 20:30:00|181586.5|181456.5|181551.7|181421.7|181669.6|181539.6|181539.2|181409.2|129
1665174900000|2022-10-07 20:35:00|181563.1|181433.1|181555.7|181425.7|181583.4|181453.4|181533.4|181403.4|123
1665175200000|2022-10-07 20:40:00|181555.8|181425.8|181562.8|181432.8|181731|181520.1|181534.1|181404.1|149
1665175500000|2022-10-07 20:45:00|181587.9|181457.9|181550.8|181420.8|181665|181479|181532.2|181328|116
1665175800000|2022-10-07 20:50:00|181549.2|181419.2|181462.5|181332.5|181655|181504|181462.5|181253|138
1665176100000|2022-10-07 20:55:00|181462.1|181332.1|181253.3|181123.3|181487.5|181332.1|180894.3|180764.3|246
1665345600000|2022-10-09 20:00:00|181375|180983|181375|180983|181375|180983|181375|180983|1
1665349200000|2022-10-09 21:00:00|181350|181008|181350|181008|181350|181008|181350|181008|1
1665350100000|2022-10-09 21:15:00|181240.3|180898.3|181242.7|180900.7|181310.5|180968.5|181240.3|180898.3|9
1665350700000|2022-10-09 21:25:00|181435.6|181093.6|181375.7|181033.7|181435.6|181093.6|181240.2|180898.2|21
1665351000000|2022-10-09 21:30:00|181241|180899|181307.6|180965.6|181349|181007|181241|180899|40
1665352800000|2022-10-09 22:00:00|181269.3|180927.3|181270|180970|181508.5|181166.5|181206.3|180864.3|148
1665353100000|2022-10-09 22:05:00|181322.9|180980.9|181356.3|181014.3|181356.3|181014.3|181297.3|180955.3|13
1665353400000|2022-10-09 22:10:00|181292|180950|181330.6|180988.6|181335.7|180993.7|181292|180950|22
1665353700000|2022-10-09 22:15:00|181309.5|180967.5|181342.5|181000.5|181343|181001|181306.5|180964.5|13
1665354000000|2022-10-09 22:20:00|181340|180998|181295.7|180953.7|181340|180998|181294.6|180952.6|4
1665354300000|2022-10-09 22:25:00|181297.8|180955.8|181325|180983|181331.5|180989.5|181290.8|180948.8|12
1665354600000|2022-10-09 22:30:00|181290.3|180948.3|181285.1|180943.1|181330|180988|181283.9|180941.9|21
1665354900000|2022-10-09 22:35:00|181297.7|180955.7|181331|180989|181331|180989|181286.8|180944.8|38
1665355200000|2022-10-09 22:40:00|181332|180990|181337.5|180995.5|181337.5|180995.5|181327|180985|10
1665355500000|2022-10-09 22:45:00|181336.5|180994.5|181333|180991|181336.5|180994.5|181333|180991|4
1665355800000|2022-10-09 22:50:00|181337.5|180995.5|181334|180992|181339|180997|181292.1|180950.1|25
1665356100000|2022-10-09 22:55:00|181335|180993|181334.5|180992.5|181335|180993|181334.5|180992.5|2
1665356400000|2022-10-09 23:00:00|181283.8|180941.8|181332.5|180990.5|181333|180991|181239|180897|42
1665357900000|2022-10-09 23:25:00|181322|180980|181323|180981|181324.5|180982.5|181322|180980|3
1665358200000|2022-10-09 23:30:00|181325.5|180983.5|181324.5|180982.5|181326.5|180984.5|181324|180982|7
1665358500000|2022-10-09 23:35:00|181320.5|180978.5|181320.5|180978.5|181320.5|180978.5|181320.5|180978.5|1
1665358800000|2022-10-09 23:40:00|181324|180982|181322|180980|181325.5|180983.5|181322|180980|7
1665359100000|2022-10-09 23:45:00|181321.5|180979.5|181302.1|180960.1|181327|180985|181297.7|180955.7|36
1665359400000|2022-10-09 23:50:00|181298.3|180956.3|181306.3|180964.3|181333|180991|181270.1|180928.1|98
1665359700000|2022-10-09 23:55:00|181323|180981|181322|180980|181347.5|181018.5|181148.5|180877.3|117
1665360000000|2022-10-10 00:00:00|181357.4|181015.4|181483.4|181141.4|181542.6|181200.6|181280.8|180938.8|402
1665360300000|2022-10-10 00:05:00|181483.5|181141.5|181450.3|181108.3|181614.3|181272.3|181298.1|180956.1|335
1665360600000|2022-10-10 00:10:00|181450.4|181108.4|181647.8|181305.8|181669.6|181385.7|181229|180887|693
1665360900000|2022-10-10 00:15:00|181647|181305|181437.8|181095.8|181694.3|181352.3|181343.1|181001.1|347
1665361200000|2022-10-10 00:20:00|181439.9|181097.9|181499.8|181157.8|181567.4|181225.4|181417.4|181075.4|407
1665361500000|2022-10-10 00:25:00|181500.7|181158.7|181570.5|181228.5|181665.1|181431|181423.2|181081.2|481
1665361800000|2022-10-10 00:30:00|181567.4|181225.4|181572.6|181230.6|181649.7|181307.7|181499.3|181157.3|821
1665362100000|2022-10-10 00:35:00|181616.5|181274.5|181536.1|181194.1|181700|181411.5|181501.9|181159.9|542
1665362400000|2022-10-10 00:40:00|181534.3|181192.3|181513.4|181171.4|181659.9|181317.9|181471.7|181129.7|378
1665362700000|2022-10-10 00:45:00|181513.3|181171.3|181764.2|181432.6|181817.5|181475.5|181422.7|181080.7|527
1665363000000|2022-10-10 00:50:00|181763|181421|181471.3|181129.3|181803.3|181461.3|181459.8|181117.8|338
1665363300000|2022-10-10 00:55:00|181471|181129|181545.8|181203.8|181859.8|181517.8|181394.1|181052.1|450
1665363600000|2022-10-10 01:00:00|181486.1|181144.1|181416.2|181074.2|181594.7|181252.7|181409.4|181067.4|303
1665363900000|2022-10-10 01:05:00|181416.7|181074.7|181646.5|181304.5|181717|181375|181291.4|180949.4|390
1665364200000|2022-10-10 01:10:00|181649.4|181307.4|181469.2|181127.2|181668.6|181370.7|181333.4|181007.3|617
1665364500000|2022-10-10 01:15:00|181469.1|181127.1|181478.5|181136.5|181524.9|181192|181386.6|181095.2|430
1665364800000|2022-10-10 01:20:00|181477.6|181135.6|181356.9|181014.9|181488.3|181152.5|181183.5|180977.7|509
1665365100000|2022-10-10 01:25:00|181356.7|181014.7|181412.8|181077.4|181510.1|181179.8|181270.5|180968.3|619
1665365400000|2022-10-10 01:30:00|181412.7|181077.9|181520.9|181238.9|181605.2|181266.5|181352.7|181075|752
1665365700000|2022-10-10 01:35:00|181521.2|181237.6|181519.8|181209.2|181550.6|181272.2|181350|181156.9|802
1665366000000|2022-10-10 01:40:00|181520.5|181209.3|181459.9|181193.8|181528.2|181255.5|181354.6|181164.8|700
1665366300000|2022-10-10 01:45:00|181456.3|181194.3|181358.3|181228.3|181530|181243|181338|181141.4|601
1665366600000|2022-10-10 01:50:00|181358.9|181228.9|181401.8|181187.5|181497.4|181247|181322.7|181074.6|688
1665366900000|2022-10-10 01:55:00|181402.6|181188.9|181364.2|181234.2|181421.1|181239.9|181319.5|181139.8|912
1665367200000|2022-10-10 02:00:00|181364.6|181234.6|181335.7|181205.7|181429.8|181254.5|181333.8|181167.9|914
1665367500000|2022-10-10 02:05:00|181340.2|181210.2|181389.2|181259.2|181441.8|181276.6|181336.9|181196.5|377
1665367800000|2022-10-10 02:10:00|181388.5|181258.5|181433.8|181303.8|181551.2|181350.4|181354.2|181224.2|626
1665368100000|2022-10-10 02:15:00|181463.4|181255|181524.4|181294.1|181553.8|181316.7|181414.7|181222.4|374
1665368400000|2022-10-10 02:20:00|181524|181293.8|181490|181285.5|181573.4|181351.2|181416.5|181228.2|583
1665368700000|2022-10-10 02:25:00|181490.2|181285.6|181523.3|181279.2|181536.2|181327.8|181423|181254.6|454
1665369000000|2022-10-10 02:30:00|181522.7|181278.6|181438.5|181308.5|181558.5|181335.3|181427.6|181257|629
1665369300000|2022-10-10 02:35:00|181438.6|181308.6|181522.6|181276.8|181583|181325.7|181427.5|181241.9|503
1665369600000|2022-10-10 02:40:00|181490|181249.2|181467.2|181337.2|181590.4|181340.8|181429.5|181249.2|582
1665369900000|2022-10-10 02:45:00|181466.9|181336.9|181497.6|181296.2|181662.8|181347|181443.4|181276.6|597
1665370200000|2022-10-10 02:50:00|181456.6|181326.6|181474.1|181264.3|181579.6|181337.2|181421|181250.2|470
1665370500000|2022-10-10 02:55:00|181474.5|181264.8|181501|181278.6|181566.3|181319.8|181418.5|181245.1|548
1665370800000|2022-10-10 03:00:00|181500.4|181280.9|181495.1|181255.8|181541.4|181318.9|181415|181246.6|601
1665371100000|2022-10-10 03:05:00|181519.1|181263.8|181510.6|181284.9|181555.6|181340.5|181442.2|181252.8|624
1665371400000|2022-10-10 03:10:00|181510.4|181293.8|181423.4|181293.4|181518.8|181314.8|181408.7|181239.6|489
1665371700000|2022-10-10 03:15:00|181418.5|181288.5|181467.4|181337.4|181526.7|181345.1|181418.5|181244.7|442
1665372000000|2022-10-10 03:20:00|181467.3|181337.3|181541.2|181411.2|181617.4|181447.8|181458.9|181285.5|610
1665372300000|2022-10-10 03:25:00|181540.9|181410.9|181541.4|181411.4|181556.2|181426.2|181484.5|181381.2|510
1665372600000|2022-10-10 03:30:00|181540|181410|181598.1|181345|181633|181448.8|181485.5|181323.6|852
1665372900000|2022-10-10 03:35:00|181598.5|181344.9|181583.6|181348.4|181624.2|181408.2|181492.6|181326.1|1047
1665373200000|2022-10-10 03:40:00|181558.4|181353.2|181575.3|181359.1|181599.9|181399.1|181479|181316.7|902
1665373500000|2022-10-10 03:45:00|181575.7|181356.3|181564.6|181345.5|181617.1|181403.3|181477.5|181333.9|936
1665373800000|2022-10-10 03:50:00|181564.7|181349.3|181569.2|181343|181622.7|181399.7|181485.1|181325.4|1007
1665374100000|2022-10-10 03:55:00|181567.2|181344.8|181484.8|181354.8|181608.8|181378.5|181478.9|181321.1|701
1665374400000|2022-10-10 04:00:00|181484.1|181354.1|181506.3|181277.4|181591.8|181381.9|181432.1|181264.8|617
1665374700000|2022-10-10 04:05:00|181506.4|181276.6|181521.8|181301.4|181539.9|181331.5|181421.3|181264.7|653
1665375000000|2022-10-10 04:10:00|181521.2|181301|181524.8|181298.8|181552.6|181344.2|181462.6|181279.7|597
1665375300000|2022-10-10 04:15:00|181524.5|181298.7|181521.4|181289.7|181540.2|181336|181427.6|181266.6|586
1665375600000|2022-10-10 04:20:00|181523.4|181289.6|181519.8|181389.8|181590|181393.6|181445.4|181269.5|658
1665375900000|2022-10-10 04:25:00|181519.4|181389.4|181513.5|181383.5|181602.4|181401.5|181496.2|181323.5|946
1665376200000|2022-10-10 04:30:00|181513.6|181383.6|181554.1|181336|181592.4|181386.4|181478.7|181313.6|690
1665376500000|2022-10-10 04:35:00|181554|181336.4|181509.7|181379.7|181584.3|181391.9|181484.5|181325.6|626
1665376800000|2022-10-10 04:40:00|181510.7|181380.7|181533.4|181403.4|181590.3|181419.7|181491.6|181331|498
1665377100000|2022-10-10 04:45:00|181533.7|181403.7|181769.2|181639.2|181820.7|181651.1|181479|181353|601
1665377400000|2022-10-10 04:50:00|181771|181641|181734.5|181604.5|181802|181645.6|181725.7|181579.1|451
1665377700000|2022-10-10 04:55:00|181734.7|181604.7|181759.6|181629.6|181762.3|181632.3|181730.8|181600.8|390
1665378000000|2022-10-10 05:00:00|181749.4|181619.4|181715.9|181585.9|181765.4|181635.4|181707.9|181577.9|496
1665378300000|2022-10-10 05:05:00|181714.7|181584.7|181749.6|181619.6|181760.6|181630.6|181684|181575.8|371
1665378600000|2022-10-10 05:10:00|181749.8|181619.8|181730|181600|181769.7|181651|181709.7|181579.7|601
1665378900000|2022-10-10 05:15:00|181730.4|181600.4|181672.8|181542.8|181746.6|181616.6|181659.6|181488.4|624
1665379200000|2022-10-10 05:20:00|181673|181543|181656.3|181526.3|181717.7|181550|181653.3|181482|212
1665379500000|2022-10-10 05:25:00|181655.2|181525.2|181598.2|181468.2|181658.2|181528.2|181581.6|181406.3|352
1665379800000|2022-10-10 05:30:00|181596.3|181466.3|181747.9|181617.9|181805.2|181664.4|181596.3|181434.4|806
1665380100000|2022-10-10 05:35:00|181746.8|181616.8|181745.2|181615.2|181792.7|181626.6|181722.2|181555.8|759
1665380400000|2022-10-10 05:40:00|181748.1|181618.1|181754|181624|181784.6|181634.1|181722.7|181563.9|749
1665380700000|2022-10-10 05:45:00|181754.1|181624.1|181768|181638|181793|181644.6|181720.5|181565.9|1038
1665381000000|2022-10-10 05:50:00|181769.6|181639.6|181832.2|181608.5|181886.4|181707|181747.1|181582.5|823
1665381300000|2022-10-10 05:55:00|181834.1|181606.6|181937.8|181807.8|181954.3|181812.4|181746.5|181583.4|433
1665381600000|2022-10-10 06:00:00|181940.3|181810.3|181880.6|181750.6|181942.4|181810.5|181847.9|181708.8|752
1665381900000|2022-10-10 06:05:00|181880.4|181750.4|181858.9|181728.9|181892.1|181762.1|181725.7|181542.5|628
1665382200000|2022-10-10 06:10:00|181859|181729|181793.2|181663.2|181859.2|181729.2|181777.8|181647.8|687
1665382500000|2022-10-10 06:15:00|181794.6|181664.6|181739.1|181609.1|181801.5|181671.5|181688|181564|438
1665382800000|2022-10-10 06:20:00|181739.2|181609.2|181807.2|181677.2|181852.3|181722.3|181696.4|181566.4|512
1665383100000|2022-10-10 06:25:00|181807.8|181677.8|181719.8|181589.8|181822.6|181692.6|181672.2|181542.2|538
1665383400000|2022-10-10 06:30:00|181712.8|181582.8|181804.9|181674.9|181813|181723|181641.2|181511.2|619
1665383700000|2022-10-10 06:35:00|181803.3|181673.3|181736.2|181646.2|181820|181730|181700.4|181574.9|508
1665384000000|2022-10-10 06:40:00|181736.1|181646.1|181575.4|181445.4|181736.2|181646.2|181552.4|181422.4|552
1665384300000|2022-10-10 06:45:00|181575.1|181445.1|181529.8|181399.8|181602.3|181475.7|181460.2|181370.2|668
1665384600000|2022-10-10 06:50:00|181527.4|181397.4|181623.6|181533.6|181699.6|181596.1|181484.2|181381.9|637
1665384900000|2022-10-10 06:55:00|181620.3|181530.3|181702.7|181612.7|181808.6|181713.7|181614.4|181484.4|762
1665385200000|2022-10-10 07:00:00|181703.2|181613.2|181419.7|181289.7|181703.2|181613.2|181381.9|181286.1|853
1665385500000|2022-10-10 07:05:00|181416.7|181286.7|181332.5|181242.5|181512.4|181422.4|181330.5|181240.5|808
1665385800000|2022-10-10 07:10:00|181332.8|181242.8|181284|181194|181388.8|181275.5|181250.7|181159.7|891
1665386100000|2022-10-10 07:15:00|181279.8|181189.8|181384.6|181254.6|181448.8|181346|181257.6|181167.6|838
1665386400000|2022-10-10 07:20:00|181384.3|181254.3|181238.9|181148.9|181395.9|181283.4|181212.5|181122.5|764
1665386700000|2022-10-10 07:25:00|181238.3|181148.3|181395.4|181305.4|181408.3|181306.4|181217.5|181127.5|800
1665387000000|2022-10-10 07:30:00|181398.1|181308.1|181356|181226|181463.5|181349.5|181302.5|181197.1|725
1665387300000|2022-10-10 07:35:00|181358.7|181228.7|181306.7|181216.7|181384.8|181267|181244.4|181142.6|720
1665387600000|2022-10-10 07:40:00|181307.4|181217.4|181525.8|181395.8|181546.5|181434.5|181246.1|181156.1|699
1665387900000|2022-10-10 07:45:00|181522|181392|181524.1|181434.1|181544.6|181447.6|181380.5|181290.5|862
1665388200000|2022-10-10 07:50:00|181524.5|181434.5|181625.6|181535.6|181649.3|181559.3|181505.7|181415.7|1013
1665388500000|2022-10-10 07:55:00|181627.2|181537.2|181717.5|181627.5|181776.1|181666.2|181575.8|181485.8|860
1665388800000|2022-10-10 08:00:00|181717.6|181627.6|181790.8|181700.8|181812.5|181722.5|181657.6|181567.6|865
1665389100000|2022-10-10 08:05:00|181790.5|181700.5|181929.5|181839.5|181940.5|181850.5|181744.6|181654.6|843
1665389400000|2022-10-10 08:10:00|181932.9|181842.9|182008.7|181918.7|182032.1|181942.1|181924.1|181834.1|777
1665389700000|2022-10-10 08:15:00|182008.6|181918.6|182154|182064|182299|182209|181986.7|181896.7|674
1665390000000|2022-10-10 08:20:00|182154.4|182064.4|182036.1|181946.1|182170.8|182080.8|182017.5|181927.5|680
1665390300000|2022-10-10 08:25:00|182036.2|181946.2|182113.3|182023.3|182113.7|182023.7|182028.6|181938.6|522
1665390600000|2022-10-10 08:30:00|182115.5|182025.5|182384.4|182294.4|182402.3|182312.3|182104.3|182014.3|714
1665390900000|2022-10-10 08:35:00|182386.3|182296.3|182290.6|182200.6|182397.3|182307.3|182261.4|182171.4|635
1665391200000|2022-10-10 08:40:00|182291.1|182201.1|182149|182059|182314.4|182224.4|182128.1|182038.1|751
1665391500000|2022-10-10 08:45:00|182149.3|182059.3|182068.1|181978.1|182206.9|182116.9|182060.4|181970.4|801
1665391800000|2022-10-10 08:50:00|182073.5|181983.5|182133.3|182043.3|182236|182146|182068.4|181978.4|806
1665392100000|2022-10-10 08:55:00|182139.8|182049.8|182191.7|182101.7|182201.4|182111.4|182106|182016|784
1665392400000|2022-10-10 09:00:00|182194.8|182104.8|181933.4|181843.4|182195.3|182105.3|181824.8|181708.3|831
1665392700000|2022-10-10 09:05:00|181933.5|181843.5|181777.7|181687.7|181989.8|181899.8|181777.7|181687.7|698
1665393000000|2022-10-10 09:10:00|181776.7|181686.7|181850.1|181760.1|181861.6|181771.6|181737.6|181647.6|662
1665393300000|2022-10-10 09:15:00|181847.8|181757.8|181811.2|181721.2|181859.6|181769.6|181757.9|181667.9|655
1665393600000|2022-10-10 09:20:00|181810.9|181720.9|181783.3|181693.3|181833.3|181743.3|181764.7|181674.7|642
1665393900000|2022-10-10 09:25:00|181783.1|181693.1|181799|181709|181944.8|181854.8|181771|181681|638
1665394200000|2022-10-10 09:30:00|181799.3|181709.3|181800.3|181710.3|181892.6|181802.6|181764.3|181674.3|630
1665394500000|2022-10-10 09:35:00|181798.8|181708.8|181865.9|181775.9|181895.1|181805.1|181785.8|181695.8|642
1665394800000|2022-10-10 09:40:00|181866|181776|181620.6|181530.6|181892.8|181802.8|181591.3|181461.3|739
1665395100000|2022-10-10 09:45:00|181620.7|181530.7|181598.4|181508.4|181663.7|181573.7|181577.2|181487.2|645
1665395400000|2022-10-10 09:50:00|181598.6|181508.6|181685.1|181595.1|181715.7|181625.7|181587.4|181497.4|706
1665395700000|2022-10-10 09:55:00|181685.6|181595.6|181609.2|181519.2|181763.8|181673.8|181597.4|181507.4|651
1665396000000|2022-10-10 10:00:00|181601.2|181511.2|181274.9|181184.9|181619.7|181529.7|181274.3|181184.3|823
1665396300000|2022-10-10 10:05:00|181273.7|181183.7|181385.5|181295.5|181462.5|181371|181247.7|181157.7|710
1665396600000|2022-10-10 10:10:00|181386.3|181296.3|181502.9|181412.9|181507.9|181417.9|181383.6|181282.8|591
1665396900000|2022-10-10 10:15:00|181502.6|181412.6|181651|181561|181702.7|181612.7|181498.5|181389.2|595
1665397200000|2022-10-10 10:20:00|181651.5|181561.5|181596.3|181506.3|181749.9|181659.9|181581.1|181491.1|846
1665397500000|2022-10-10 10:25:00|181598.9|181508.9|181586|181496|181720.9|181630.9|181580.6|181490.6|728
1665397800000|2022-10-10 10:30:00|181586.3|181496.3|181629|181539|181635.9|181545.9|181520|181430|875
1665398100000|2022-10-10 10:35:00|181629.2|181539.2|181605.7|181515.7|181686.3|181586.8|181511.7|181421.7|813
1665398400000|2022-10-10 10:40:00|181605.6|181515.6|181586.7|181496.7|181672.9|181582.9|181563.7|181473.7|753
1665398700000|2022-10-10 10:45:00|181588.9|181498.9|181588|181498|181637.8|181547.8|181536|181428|665
1665399000000|2022-10-10 10:50:00|181587.5|181497.5|181625.9|181535.9|181643.2|181553.2|181583.1|181493.1|516
1665399300000|2022-10-10 10:55:00|181626|181536|181627.1|181537.1|181650|181560|181518.9|181428.9|684
1665399600000|2022-10-10 11:00:00|181627.9|181537.9|181559.3|181469.3|181644.2|181554.2|181558.3|181468.3|689
1665399900000|2022-10-10 11:05:00|181561|181471|181536.8|181446.8|181622.8|181532.8|181488|181398|558
1665400200000|2022-10-10 11:10:00|181536.5|181446.5|181463.5|181373.5|181626.5|181536.5|181434.3|181344.3|702
1665400500000|2022-10-10 11:15:00|181464.4|181374.4|181420.2|181330.2|181482.6|181392.6|181340.2|181250.2|755
1665400800000|2022-10-10 11:20:00|181420.3|181330.3|181360.7|181270.7|181559.6|181469.6|181344.7|181254.7|564
1665401100000|2022-10-10 11:25:00|181362.1|181272.1|181267.7|181177.7|181362.1|181272.1|181267.7|181177.7|431
1665401400000|2022-10-10 11:30:00|181267.6|181177.6|181376.3|181286.3|181387.5|181297.5|181253.5|181163.5|528
1665401700000|2022-10-10 11:35:00|181376.6|181286.6|181386.8|181296.8|181392.6|181302.6|181310.7|181220.7|529
1665402000000|2022-10-10 11:40:00|181405.7|181315.7|181488.3|181398.3|181559.8|181469.4|181387.2|181297.2|831
1665402300000|2022-10-10 11:45:00|181472.7|181382.7|181425.9|181335.9|181516.6|181426.6|181362.3|181272.3|837
1665402600000|2022-10-10 11:50:00|181426.9|181336.9|181465.2|181375.2|181539.8|181449.8|181371.6|181281.6|836
1665402900000|2022-10-10 11:55:00|181465|181375|181326.6|181236.6|181476.7|181386.7|181307.3|181217.3|782
1665403200000|2022-10-10 12:00:00|181330.1|181240.1|181338|181248|181392.2|181302.2|181274.8|181184.8|723
1665403500000|2022-10-10 12:05:00|181337|181247|181285.5|181195.5|181425.6|181335.6|181266.7|181176.7|836
1665403800000|2022-10-10 12:10:00|181285.8|181195.8|181417.7|181327.7|181445.5|181355.5|181273.1|181183.1|821
1665404100000|2022-10-10 12:15:00|181417.2|181327.2|181422.9|181332.9|181500.3|181403|181361.8|181271.8|706
1665404400000|2022-10-10 12:20:00|181423.4|181333.4|181321.7|181231.7|181423.4|181333.4|181307.1|181217.1|814
1665404700000|2022-10-10 12:25:00|181322.2|181232.2|181219.9|181129.9|181364.6|181274.6|181195.4|181105.4|785
1665405000000|2022-10-10 12:30:00|181205.9|181115.9|181186.3|181096.3|181366.7|181276.7|181178.4|181088.4|758
1665405300000|2022-10-10 12:35:00|181187.1|181097.1|181146.3|181056.3|181284.6|181166.9|181106.5|181016.5|711
1665405600000|2022-10-10 12:40:00|181145.5|181055.5|181017.2|180927.2|181145.5|181055.5|180959.4|180869.4|644
1665405900000|2022-10-10 12:45:00|181016.9|180926.9|180842.5|180752.5|181016.9|180926.9|180822.9|180732.9|581
1665406200000|2022-10-10 12:50:00|180849.2|180759.2|180859.3|180769.3|180906|180816|180781.5|180691.5|600
1665406500000|2022-10-10 12:55:00|180855.8|180765.8|180638.6|180548.6|180923.7|180833.7|180622.9|180532.9|672
1665406800000|2022-10-10 13:00:00|180637.1|180547.1|180672.4|180582.4|180676.2|180586.2|180530.7|180440.7|701
1665407100000|2022-10-10 13:05:00|180674.1|180584.1|180849.8|180759.8|180867.7|180777.7|180671.3|180581.3|781
1665407400000|2022-10-10 13:10:00|180850|180760|180944.7|180854.7|180995.9|180905.9|180850|180760|622
1665407700000|2022-10-10 13:15:00|180944.9|180854.9|180933.1|180843.1|180946.7|180856.7|180838.2|180748.2|549
1665408000000|2022-10-10 13:20:00|180933.3|180843.3|181018.2|180928.2|181080.1|180990.1|180933.3|180843.3|732
1665408300000|2022-10-10 13:25:00|181023.4|180933.4|181003.3|180913.3|181119|181029|180965.6|180875.6|638
1665408600000|2022-10-10 13:30:00|180996.7|180906.7|181072.2|180982.2|181125.3|181035.3|180932.9|180842.9|759
1665408900000|2022-10-10 13:35:00|181072.5|180982.5|181000.1|180910.1|181111.3|181021.3|180972.2|180882.2|757
1665409200000|2022-10-10 13:40:00|181000.2|180910.2|180772|180682|181066.5|180976.5|180725.3|180621.4|957
1665409500000|2022-10-10 13:45:00|180771.9|180681.9|180647.5|180557.5|180828.8|180738.8|180596.1|180506.1|960
1665409800000|2022-10-10 13:50:00|180646.3|180556.3|180746.2|180656.2|180804.5|180714.5|180592.1|180502.1|970
1665410100000|2022-10-10 13:55:00|180745|180655|180905.5|180775.5|180974.8|180882.5|180702.5|180612.5|1099
1665410400000|2022-10-10 14:00:00|180905.6|180775.6|180839.3|180749.3|180935.5|180841.1|180770.2|180680.2|980
1665410700000|2022-10-10 14:05:00|180840|180750|180785.3|180695.3|180869.7|180773.5|180717.9|180622.9|983
1665411000000|2022-10-10 14:10:00|180786|180696|180798.2|180668.2|180813.7|180703.4|180708.4|180600.2|766
1665411300000|2022-10-10 14:15:00|180798|180668|180734.4|180644.4|180798|180684.1|180653.9|180563.9|892
1665411600000|2022-10-10 14:20:00|180733.8|180643.8|180706.5|180616.5|180758|180654.1|180683|180592.7|735
1665411900000|2022-10-10 14:25:00|180706.4|180616.4|180849|180719|180881.9|180791.9|180659.6|180569.6|844
1665412200000|2022-10-10 14:30:00|180828.3|180738.3|180833|180743|180927.2|180814.7|180696.5|180566.5|1045
1665412500000|2022-10-10 14:35:00|180840.5|180750.5|181123.7|181033.7|181147.2|181054.7|180838.3|180748.3|987
1665412800000|2022-10-10 14:40:00|181123.8|181033.8|181211.3|181121.3|181232.9|181128|181043.9|180949.2|817
1665413100000|2022-10-10 14:45:00|181211.1|181121.1|181273.8|181183.8|181351.7|181237.7|181164.5|181063.3|937
1665413400000|2022-10-10 14:50:00|181274.9|181184.9|181346.4|181256.4|181460.2|181360.3|181274.9|181169|895
1665413700000|2022-10-10 14:55:00|181347.7|181257.7|181389.6|181299.6|181448.1|181358.1|181331.6|181241.6|756
1665414000000|2022-10-10 15:00:00|181389.4|181299.4|181452.8|181362.8|181505.6|181415.6|181388.3|181298.3|891
1665414300000|2022-10-10 15:05:00|181452.6|181362.6|181477.2|181387.2|181513.1|181423.1|181383.1|181293.1|916
1665414600000|2022-10-10 15:10:00|181498.7|181368.7|181422.7|181332.7|181502.9|181402|181372.3|181282.3|824
1665414900000|2022-10-10 15:15:00|181422.5|181332.5|181410.8|181320.8|181479.4|181389.4|181335.5|181220.4|834
1665415200000|2022-10-10 15:20:00|181412.1|181322.1|181351.5|181221.5|181433.6|181343.6|181240.4|181143.4|749
1665415500000|2022-10-10 15:25:00|181350.2|181220.2|181413.9|181283.9|181466.4|181376.4|181330.7|181216.9|700
1665415800000|2022-10-10 15:30:00|181413.8|181283.8|181402|181312|181465|181352.1|181380.1|181270.1|705
1665416100000|2022-10-10 15:35:00|181402.2|181312.2|181415.5|181325.5|181514|181338.6|181387.3|181214|558
1665416400000|2022-10-10 15:40:00|181415.8|181325.8|181419.9|181329.9|181460.1|181369.1|181399|181292.3|627
1665416700000|2022-10-10 15:45:00|181419.3|181329.3|181274.5|181144.5|181443.1|181341.1|181271.7|181142.2|700
1665417000000|2022-10-10 15:50:00|181272.8|181142.8|181227.5|181097.5|181277.6|181163.7|181170.8|181048.6|541
1665417300000|2022-10-10 15:55:00|181231.8|181101.8|181255.8|181125.8|181299.7|181180.3|181175.5|181049.5|626
1665417600000|2022-10-10 16:00:00|181256|181126|181260.2|181130.2|181304|181174|181256|181126|479
1665417900000|2022-10-10 16:05:00|181260.5|181130.5|181269.6|181139.6|181313.8|181183.8|181249.6|181119.6|480
1665418200000|2022-10-10 16:10:00|181265.2|181135.2|181363.1|181233.1|181423.3|181293.3|181265.2|181135.2|495
1665418500000|2022-10-10 16:15:00|181362.8|181232.8|181332.6|181242.6|181375.6|181251.5|181324.6|181201|575
1665418800000|2022-10-10 16:20:00|181352.7|181222.7|181352.7|181222.7|181381.6|181261.3|181310.8|181212.9|719
1665419100000|2022-10-10 16:25:00|181353|181223|181393.8|181303.8|181416.1|181308.7|181298.6|181208.6|667
1665419400000|2022-10-10 16:30:00|181395.3|181305.3|181341|181211|181423.3|181306.8|181311.1|181194.9|624
1665419700000|2022-10-10 16:35:00|181341.5|181211.5|181297.4|181207.4|181350.5|181238.7|181293.6|181187.5|399
1665420000000|2022-10-10 16:40:00|181297.6|181207.6|181215.8|181085.8|181312.3|181208.4|181180.1|181050.1|437
1665420300000|2022-10-10 16:45:00|181216|181086|181322.4|181192.4|181344|181214|181194.4|181084.9|378
1665420600000|2022-10-10 16:50:00|181322.2|181192.2|181314.5|181184.5|181339.2|181214.4|181297.9|181173.7|385
1665420900000|2022-10-10 16:55:00|181313.9|181183.9|181320|181190|181330|181214.5|181278.9|181166.9|327
1665421200000|2022-10-10 17:00:00|181313.6|181183.6|181368.3|181238.3|181382.5|181260.6|181289.3|181182.9|418
1665421500000|2022-10-10 17:05:00|181368.4|181238.4|181386.8|181256.8|181420.7|181290.7|181357.4|181227.4|373
1665421800000|2022-10-10 17:10:00|181385.6|181255.6|181157.9|181027.9|181407.9|181291.4|181155.6|181025.6|743
1665422100000|2022-10-10 17:15:00|181159|181029|181125.8|180995.8|181181.5|181051.5|181110.3|180991.1|659
1665422400000|2022-10-10 17:20:00|181128.1|180998.1|181006.7|180876.7|181128.7|180998.7|180978.6|180848.6|748
1665422700000|2022-10-10 17:25:00|181006.1|180876.1|181026.5|180896.5|181052.1|180922.1|181004.8|180874.8|588
1665423000000|2022-10-10 17:30:00|181026.7|180896.7|180934.2|180804.2|181042.8|180926.5|180867.5|180737.5|519
1665423300000|2022-10-10 17:35:00|180913|180783|180828.2|180698.2|180913.1|180783.1|180808.6|180678.6|608
1665423600000|2022-10-10 17:40:00|180827.2|180697.2|180857|180727|180865.4|180735.4|180826.5|180696.5|718
1665423900000|2022-10-10 17:45:00|180856.7|180726.7|180748|180618|180881|180751|180612.4|180482.4|823
1665424200000|2022-10-10 17:50:00|180741.2|180611.2|180751.7|180621.7|180786.3|180656.3|180668.3|180538.3|692
1665424500000|2022-10-10 17:55:00|180749.6|180619.6|180782|180652|180786.8|180656.8|180746.4|180616.4|482
1665424800000|2022-10-10 18:00:00|180781.7|180651.7|180755.8|180625.8|180784|180671.3|180734.6|180622|564
1665425100000|2022-10-10 18:05:00|180756|180626|180758.3|180668.3|180777.4|180671.3|180736.3|180622.9|553
1665425400000|2022-10-10 18:10:00|180758|180668|180845.2|180715.2|180845.2|180715.2|180738.7|180648.7|527
1665425700000|2022-10-10 18:15:00|180845.1|180715.1|180846.5|180716.5|180855.4|180725.4|180833|180703|499
1665426000000|2022-10-10 18:20:00|180847.5|180717.5|180846.7|180716.7|180882.9|180752.9|180783.5|180653.5|585
1665426300000|2022-10-10 18:25:00|180846.8|180716.8|180811.9|180681.9|180859.9|180741.4|180794.2|180671.5|525
1665426600000|2022-10-10 18:30:00|180813.1|180683.1|180770.8|180640.8|180854.2|180724.2|180713.3|180590.4|715
1665426900000|2022-10-10 18:35:00|180772.1|180642.1|180781.2|180651.2|180792.1|180702.1|180742|180632.1|808
1665427200000|2022-10-10 18:40:00|180780.1|180650.1|180861.9|180731.9|180877.7|180772.2|180744.9|180636.7|668
1665427500000|2022-10-10 18:45:00|180862.2|180732.2|180916.1|180786.1|180953|180823|180853.7|180731.6|548
1665427800000|2022-10-10 18:50:00|180915.2|180785.2|180902.4|180772.4|180949.1|180819.1|180851.1|180721.1|535
1665428100000|2022-10-10 18:55:00|180902.2|180772.2|180912.7|180822.7|180963.4|180851.2|180900.3|180772.2|404
1665428400000|2022-10-10 19:00:00|180913|180823|180928.9|180798.9|180938|180823|180854.9|180724.9|529
1665428700000|2022-10-10 19:05:00|180929.1|180799.1|180877.1|180747.1|180946.9|180816.9|180876.4|180746.4|554
1665429000000|2022-10-10 19:10:00|180875.9|180745.9|180849.9|180719.9|180920.9|180803.9|180846.2|180716.2|572
1665429300000|2022-10-10 19:15:00|180846.9|180716.9|180787.4|180657.4|180850.2|180720.2|180759.1|180642.9|832
1665429600000|2022-10-10 19:20:00|180774.4|180684.4|180824.5|180694.5|180828.6|180712.8|180758.5|180649.2|713
1665429900000|2022-10-10 19:25:00|180824.6|180694.6|180857.4|180767.4|180906.1|180776.1|180824.4|180694.4|538
1665430200000|2022-10-10 19:30:00|180855.7|180765.7|180845.9|180715.9|180926.1|180796.1|180807.9|180687.6|466
1665430500000|2022-10-10 19:35:00|180845.6|180715.6|180815.9|180685.9|180855.7|180725.7|180767.3|180661.5|409
1665430800000|2022-10-10 19:40:00|180815.2|180685.2|180917.9|180787.9|180924.6|180794.6|180807.9|180677.9|493
1665431100000|2022-10-10 19:45:00|180922.3|180792.3|180792.9|180662.9|180927|180797|180782.9|180652.9|571
1665431400000|2022-10-10 19:50:00|180793.2|180663.2|180907.5|180777.5|180911.4|180781.4|180786.8|180656.8|623
1665431700000|2022-10-10 19:55:00|180907.1|180777.1|180914.2|180824.2|180935.6|180836.4|180833.2|180743.2|589
1665432000000|2022-10-10 20:00:00|180915.9|180825.9|180970.4|180840.4|180976.2|180846.2|180855.8|180765.8|424
1665432300000|2022-10-10 20:05:00|180970.6|180840.6|180949.8|180819.8|180980.2|180864.8|180928.3|180813.2|313
1665432600000|2022-10-10 20:10:00|180949.5|180819.5|180941.4|180811.4|180951.8|180835.9|180905.6|180792.1|285
1665432900000|2022-10-10 20:15:00|180941.9|180811.9|180943.4|180813.4|180951.2|180837.3|180925.9|180808|285
1665433200000|2022-10-10 20:20:00|180944.9|180814.9|180968.5|180838.5|180973.8|180859.3|180927.4|180814.1|229
1665433500000|2022-10-10 20:25:00|180967|180837|180952.1|180822.1|180972.6|180866.8|180945.3|180819.4|189
1665433800000|2022-10-10 20:30:00|180954|180824|180946.3|180816.3|180963.2|180851.5|180935.5|180814.4|67
1665434100000|2022-10-10 20:35:00|180946.2|180816.2|180923.4|180833.4|180956|180839.9|180922.5|180806.6|92
1665434400000|2022-10-10 20:40:00|180927.7|180837.7|180928.6|180838.6|180950.6|180839.5|180921.8|180815|58
1665434700000|2022-10-10 20:45:00|180947.9|180817.9|180956.4|180826.4|181001.7|180858.1|180926.5|180796.5|96
1665435000000|2022-10-10 20:50:00|180951.4|180821.4|180945.7|180815.7|180997.1|180841|180925.5|180773.6|77
1665435300000|2022-10-10 20:55:00|180945.6|180815.6|181090.6|180748.6|181236.2|180894.2|180924|180678.2|314
1665435600000|2022-10-10 21:00:00|181113.7|180771.7|181190.2|180848.2|181190.2|180848.2|181092.8|180750.8|33
1665435900000|2022-10-10 21:05:00|181190.5|180848.5|181199.3|180857.3|181200.1|180858.1|181181.1|180839.1|18
1665436200000|2022-10-10 21:10:00|181195.2|180853.2|181198.4|180856.4|181224|180882|181163.1|180821.1|58
1665436500000|2022-10-10 21:15:00|181198.1|180856.1|181209.4|180867.4|181210.1|180868.1|181174.6|180832.6|122
1665436800000|2022-10-10 21:20:00|181208|180866|181210.5|180868.5|181219.3|180877.3|181185.1|180843.1|62
1665437100000|2022-10-10 21:25:00|181212.8|180870.8|181201.5|180859.5|181212.8|180870.8|181187.8|180845.8|31
1665437400000|2022-10-10 21:30:00|181213.3|180871.3|181187|180845|181233.6|180891.6|181186.4|180844.4|163
1665437700000|2022-10-10 21:35:00|181192.9|180850.9|181206.4|180864.4|181228.2|180886.2|181188.8|180846.8|140
1665438000000|2022-10-10 21:40:00|181206.3|180864.3|181205.7|180863.7|181211.1|180869.1|181193.8|180851.8|62
1665438300000|2022-10-10 21:45:00|181213.3|180871.3|181198.3|180856.3|181221|180879|181196.5|180854.5|59
1665438600000|2022-10-10 21:50:00|181198.4|180856.4|181199.9|180857.9|181220.8|180878.8|181187.2|180845.2|99
1665438900000|2022-10-10 21:55:00|181198.6|180856.6|181210.6|180868.6|181234.1|180892.1|181113|180771|85
1665439200000|2022-10-10 22:00:00|181210.7|180868.7|181198.5|180856.5|181374.3|181032.3|181128.7|180786.7|181
1665439500000|2022-10-10 22:05:00|181196.9|180854.9|181182.5|180840.5|181238.8|180896.8|181152|180810|248
1665439800000|2022-10-10 22:10:00|181182.6|180840.6|181178.3|180836.3|181206.6|180864.6|181154.8|180812.8|122
1665440100000|2022-10-10 22:15:00|181187.8|180845.8|181155.5|180813.5|181215.7|180873.7|181155.5|180813.5|95
1665440400000|2022-10-10 22:20:00|181155.7|180813.7|181207.7|180865.7|181216.4|180874.4|181129.2|180787.2|181
1665440700000|2022-10-10 22:25:00|181207.3|180865.3|181204.9|180862.9|181208.8|180866.8|181147.8|180805.8|114
1665441000000|2022-10-10 22:30:00|181176.1|180834.1|181189.3|180847.3|181206.8|180864.8|181157.8|180815.8|54
1665441300000|2022-10-10 22:35:00|181178.4|180836.4|181206.2|180864.2|181209.7|180867.7|181156.1|180814.1|92
1665441600000|2022-10-10 22:40:00|181206.3|180864.3|181202|180860|181218.1|180876.1|181034|180692|127
1665441900000|2022-10-10 22:45:00|181170.3|180828.3|181167.8|180825.8|181266.9|180924.9|181102.8|180760.8|115
1665442200000|2022-10-10 22:50:00|181167.7|180825.7|181213.1|180871.1|181215.1|180873.1|181167.4|180825.4|90
1665442500000|2022-10-10 22:55:00|181212.8|180870.8|181198.5|180856.5|181240|180898|181164.8|180822.8|175
1665442800000|2022-10-10 23:00:00|181201.6|180859.6|181210.1|180868.1|181231.8|180889.8|181170.3|180828.3|230
1665443100000|2022-10-10 23:05:00|181210.2|180868.2|181217.3|180875.3|181254.2|180912.2|181192.7|180850.7|207
1665443400000|2022-10-10 23:10:00|181217.5|180875.5|181245|180903|181245|180903|181125.3|180783.3|201
1665443700000|2022-10-10 23:15:00|181240.9|180898.9|181218|180876|181240.9|180898.9|181183.2|180841.2|233
1665444000000|2022-10-10 23:20:00|181216.9|180874.9|181222.7|180880.7|181248.4|180906.4|181199.6|180857.6|158
1665444300000|2022-10-10 23:25:00|181202.1|180860.1|181213.2|180871.2|181230.9|180888.9|181164.3|180822.3|231
1665444600000|2022-10-10 23:30:00|181213.4|180871.4|181194.9|180852.9|181220|180878|181181|180839|226
1665444900000|2022-10-10 23:35:00|181194.2|180852.2|181201.3|180859.3|181220.5|180878.5|181173.1|180831.1|147
1665445200000|2022-10-10 23:40:00|181192.1|180850.1|181183|180841|181228.1|180886.1|181168.2|180826.2|247
1665445500000|2022-10-10 23:45:00|181183.1|180841.1|181193.7|180851.7|181209.1|180867.1|181162.2|180820.2|227
1665445800000|2022-10-10 23:50:00|181193.4|180851.4|181183.7|180841.7|181222.5|180880.5|181130.4|180788.4|190
1665446100000|2022-10-10 23:55:00|181183.9|180841.9|181202.7|180860.7|181212|180870|181165.2|180823.2|184
1665446400000|2022-10-11 00:00:00|181177|180835|181133.1|180791.1|181216.7|180874.7|181089|180781.1|405
1665446700000|2022-10-11 00:05:00|181134.5|180792.5|180968.2|180652|181216.8|180874.8|180959.3|180642.7|620
1665447000000|2022-10-11 00:10:00|180967.6|180650.9|181148.2|180885.8|181184.8|180954.9|180876.2|180626.5|632
1665447300000|2022-10-11 00:15:00|181147.7|180886.8|181126.8|180862.2|181261.5|180959.2|181089.2|180851.9|876
1665447600000|2022-10-11 00:20:00|181123.4|180859|180981.1|180851.1|181123.4|180888|180948|180785.4|942
1665447900000|2022-10-11 00:25:00|180979.1|180849.1|180969.1|180839.1|181042|180870.6|180948.4|180795.8|760
1665448200000|2022-10-11 00:30:00|180968.8|180838.8|180978.5|180777.8|181010.8|180844.5|180928.9|180723.6|893
1665448500000|2022-10-11 00:35:00|180951.4|180821.4|180844.5|180641.2|181004.1|180823.9|180804.1|180603.8|666
1665448800000|2022-10-11 00:40:00|180845.5|180642.2|180909.6|180683.6|180956.8|180775.6|180804.6|180617.9|628
1665449100000|2022-10-11 00:45:00|180909.9|180683.5|180915.7|180677.2|180939.9|180753.5|180866.4|180666.4|688
1665449400000|2022-10-11 00:50:00|180931.8|180676.7|180805.4|180588.4|180931.8|180704.3|180794.9|180565.5|909
1665449700000|2022-10-11 00:55:00|180808.1|180577.5|180828.7|180606.4|180857.8|180678.5|180783.8|180571|739
1665450000000|2022-10-11 01:00:00|180827.4|180606.7|180930.9|180700.7|180948.2|180771.1|180785.9|180595.1|793
1665450300000|2022-10-11 01:05:00|180932.1|180700.9|180753|180623|180948.8|180720.1|180722.6|180535.8|840
1665450600000|2022-10-11 01:10:00|180754.2|180624.2|180748.2|180618.2|180857.7|180676.5|180695.1|180551.2|693
1665450900000|2022-10-11 01:15:00|180747.4|180617.4|180922.2|180714.6|180924.7|180750.7|180734.3|180604.3|784
1665451200000|2022-10-11 01:20:00|180921.7|180714.5|180928.1|180798.1|180991.1|180828.1|180862.5|180687.5|717
1665451500000|2022-10-11 01:25:00|180927.7|180797.7|180944.2|180814.2|180989.1|180825.2|180824.5|180666.9|819
1665451800000|2022-10-11 01:30:00|180944.4|180814.4|180938.7|180808.7|180979.8|180833.1|180812.2|180661.3|857
1665452100000|2022-10-11 01:35:00|180939.4|180809.4|181182.3|180932.1|181220.7|180978.1|180938.3|180808.3|975
1665452400000|2022-10-11 01:40:00|181181.5|180931.4|181350.9|181095.2|181481.2|181164.5|181157.5|180921.9|1072
1665452700000|2022-10-11 01:45:00|181342.4|181099.4|181225.5|180999.9|181371.9|181103.8|181189.4|180893.4|880
1665453000000|2022-10-11 01:50:00|181231.5|180989.7|181340.4|181085.6|181358.8|181114.1|181172.3|180946.5|911
1665453300000|2022-10-11 01:55:00|181339.9|181085.5|181354|181104.4|181367.3|181157|181250|181065.6|935
1665453600000|2022-10-11 02:00:00|181353.9|181112.8|181423.9|181177|181435.6|181180.6|181278.5|181061.4|913
1665453900000|2022-10-11 02:05:00|181425.7|181179.1|181405.6|181162.1|181428.8|181229.7|181249.7|181083.4|954
1665454200000|2022-10-11 02:10:00|181407.2|181162.4|181621.1|181399.3|181664|181435.8|181324.8|181073.5|966
1665454500000|2022-10-11 02:15:00|181643.2|181406.8|181527.6|181288.1|181648.8|181484.9|181495.5|181270.4|1048
1665454800000|2022-10-11 02:20:00|181526.8|181290|181550.7|181294.9|181579.7|181324.3|181485|181236.3|812
1665455100000|2022-10-11 02:25:00|181550.5|181294.7|181548.8|181295.8|181571.5|181327.5|181457.5|181220.2|830
1665455400000|2022-10-11 02:30:00|181547.4|181294.2|181525.6|181290.8|181561.4|181345.7|181439.6|181240.4|807
1665455700000|2022-10-11 02:35:00|181510.2|181297.8|181494.9|181267.7|181552.1|181338.2|181442.9|181242.5|885
1665456000000|2022-10-11 02:40:00|181495.4|181269.4|181602.5|181366|181625.8|181446.9|181412.3|181235.6|996
1665456300000|2022-10-11 02:45:00|181604.5|181374.8|181486.4|181356.4|181611.4|181409.2|181460.7|181300.5|978
1665456600000|2022-10-11 02:50:00|181486.5|181356.5|181485.3|181250.9|181534.8|181358|181367.7|181198.8|876
1665456900000|2022-10-11 02:55:00|181488|181250.2|181585.9|181455.9|181642.8|181461.7|181419.2|181233.7|831
1665457200000|2022-10-11 03:00:00|181577.4|181447.4|181623.9|181493.9|181643|181496.4|181560.3|181430.3|846
1665457500000|2022-10-11 03:05:00|181623.5|181493.5|181554.7|181424.7|181654.1|181524.1|181532.7|181382.4|821
1665457800000|2022-10-11 03:10:00|181553.7|181423.7|181577.2|181447.2|181632.1|181469.7|181517.6|181387.6|744
1665458100000|2022-10-11 03:15:00|181577.5|181447.5|181553.5|181423.5|181632.8|181461.8|181539.3|181409.3|810
1665458400000|2022-10-11 03:20:00|181553.3|181423.3|181441.6|181311.6|181588.6|181436.3|181434.3|181273|720
1665458700000|2022-10-11 03:25:00|181441.9|181311.9|181565.7|181350.4|181570.7|181396.6|181433.8|181292.1|800
1665459000000|2022-10-11 03:30:00|181565|181352.5|181508.6|181378.6|181570.5|181401.3|181487.9|181324|721
1665459300000|2022-10-11 03:35:00|181508.1|181378.1|181600.1|181470.1|181632.1|181470.3|181484.6|181320.7|723
1665459600000|2022-10-11 03:40:00|181596.7|181466.7|181598.7|181468.7|181637.1|181476.1|181536.2|181374|760
1665459900000|2022-10-11 03:45:00|181599|181469|181612.7|181482.7|181652|181515.6|181581.1|181426.2|699
1665460200000|2022-10-11 03:50:00|181611.8|181481.8|181621.3|181491.3|181650.7|181517.5|181588.4|181449.3|514
1665460500000|2022-10-11 03:55:00|181618.7|181488.7|181630.2|181500.2|181638.2|181508.2|181610.7|181480.7|757
1665460800000|2022-10-11 04:00:00|181629.8|181499.8|181634.7|181504.7|181645.3|181515.3|181608.5|181478.5|649
1665461100000|2022-10-11 04:05:00|181634.1|181504.1|181619.3|181489.3|181644.6|181514.6|181619.2|181489.2|591
1665461400000|2022-10-11 04:10:00|181619.2|181489.2|181717.1|181587.1|181725.3|181595.3|181610.8|181480.8|464
1665461700000|2022-10-11 04:15:00|181717.2|181587.2|181715.2|181585.2|181731.6|181601.6|181702.6|181572.6|512
1665462000000|2022-10-11 04:20:00|181714.9|181584.9|181772|181642|181780.6|181650.6|181698.8|181568.8|505
1665462300000|2022-10-11 04:25:00|181772.1|181642.1|181783.2|181653.2|181792.4|181662.4|181769.9|181639.9|393
1665462600000|2022-10-11 04:30:00|181778.3|181648.3|181805.3|181675.3|181840.7|181710.7|181774.5|181644.5|624
1665462900000|2022-10-11 04:35:00|181805.2|181675.2|181714.5|181584.5|181810|181680|181698.6|181568.6|465
1665463200000|2022-10-11 04:40:00|181713.6|181583.6|181726.8|181596.8|181731.7|181601.7|181704.1|181574.1|551
1665463500000|2022-10-11 04:45:00|181726.7|181596.7|181836.4|181706.4|181837.6|181707.6|181708.8|181578.8|642
1665463800000|2022-10-11 04:50:00|181836.3|181706.3|181819.5|181689.5|181841.7|181711.7|181807|181677|623
1665464100000|2022-10-11 04:55:00|181820|181690|181847.7|181717.7|181880.1|181750.1|181813.7|181683.7|518
1665464400000|2022-10-11 05:00:00|181847.5|181717.5|181817.5|181687.5|181848.5|181718.5|181778.1|181660.7|417
1665464700000|2022-10-11 05:05:00|181815.8|181685.8|181805.6|181675.6|181826.2|181705.5|181790.1|181668|709
1665465000000|2022-10-11 05:10:00|181807|181677|181811.9|181681.9|181887.5|181757.5|181799.2|181677|591
1665465300000|2022-10-11 05:15:00|181812.1|181682.1|181763.8|181633.8|181825|181712.8|181739.1|181614.9|717
1665465600000|2022-10-11 05:20:00|181765.3|181635.3|181831.4|181701.4|181835.9|181705.9|181763.1|181633.1|562
1665465900000|2022-10-11 05:25:00|181831.2|181701.2|181709.3|181579.3|181831.2|181701.2|181591.3|181456.7|664
1665466200000|2022-10-11 05:30:00|181707.7|181577.7|181585.6|181455.6|181805.9|181619.9|181577.3|181447.3|676
1665466500000|2022-10-11 05:35:00|181585.7|181455.7|181604|181474|181766.5|181559.7|181482.7|181352.7|773
1665466800000|2022-10-11 05:40:00|181604.1|181474.1|181438.9|181308.9|181604.1|181474.1|181432|181287.4|397
1665467100000|2022-10-11 05:45:00|181432.9|181302.9|181531.9|181401.9|181587.1|181426.9|181421.7|181268.6|494
1665467400000|2022-10-11 05:50:00|181532.6|181402.6|181587.4|181457.4|181649.3|181477|181530.4|181377.9|431
1665467700000|2022-10-11 05:55:00|181585.8|181455.8|181635.7|181505.7|181681.8|181533.6|181581.7|181425.3|576
1665468000000|2022-10-11 06:00:00|181633.2|181503.2|181593.8|181463.8|181684.3|181532.2|181512.1|181382.1|921
1665468300000|2022-10-11 06:05:00|181593.7|181463.7|181562.9|181432.9|181648.7|181502.3|181505.2|181354.8|583
1665468600000|2022-10-11 06:10:00|181563|181433|181458.6|181328.6|181662.5|181560.5|181415.6|181295.9|746
1665468900000|2022-10-11 06:15:00|181456.5|181326.5|181421.8|181331.8|181539.3|181413.1|181381.5|181260.3|822
1665469200000|2022-10-11 06:20:00|181423.8|181333.8|181405.3|181275.3|181423.9|181333.8|181282.2|181192.2|703
1665469500000|2022-10-11 06:25:00|181405.4|181275.4|181356.2|181266.2|181426.3|181296.3|181300.7|181210.5|810
1665469800000|2022-10-11 06:30:00|181353.2|181263.2|181213.6|181083.6|181368.3|181278.3|181054.4|180917.9|767
1665470100000|2022-10-11 06:35:00|181213.4|181083.4|181291.9|181161.9|181362.6|181253.2|181097.3|181007.3|776
1665470400000|2022-10-11 06:40:00|181292.3|181162.3|181388.3|181258.3|181435.4|181305.4|181243.1|181118.3|733
1665470700000|2022-10-11 06:45:00|181388.8|181258.8|181361.1|181271.1|181422.8|181332.8|181323.7|181203.7|609
1665471000000|2022-10-11 06:50:00|181358.2|181268.2|181454.5|181364.5|181508.6|181418.6|181358.2|181268.2|698
1665471300000|2022-10-11 06:55:00|181459.2|181369.2|181492.2|181402.2|181525.1|181435.1|181393.9|181303.9|766
1665471600000|2022-10-11 07:00:00|181492.1|181402.1|181326.5|181236.5|181526.8|181436.8|181313.6|181223.6|879
1665471900000|2022-10-11 07:05:00|181326.8|181236.8|181466.9|181376.9|181472|181382|181318.9|181212.2|785
1665472200000|2022-10-11 07:10:00|181467|181377|181415|181325|181522|181432|181389.5|181299.5|869
1665472500000|2022-10-11 07:15:00|181415.3|181325.3|181090.2|181000.2|181432.8|181342.8|181084.5|180994.5|916
1665472800000|2022-10-11 07:20:00|181089.6|180999.6|181356.4|181266.4|181358.2|181268.2|181089.2|180999.2|958
1665473100000|2022-10-11 07:25:00|181356.1|181266.1|181236.6|181146.6|181378.4|181284.7|181168|181078|970
1665473400000|2022-10-11 07:30:00|181237.1|181147.1|181061.9|180971.9|181248.1|181158.1|180985.7|180895.7|911
1665473700000|2022-10-11 07:35:00|181062.3|180972.3|181112.1|181022.1|181153.2|181063.2|180888.2|180798.2|815
1665474000000|2022-10-11 07:40:00|181112|181022|181253.4|181163.4|181277.9|181187.9|181109.8|181019.8|678
1665474300000|2022-10-11 07:45:00|181253.6|181163.6|181388.1|181298.1|181424.5|181334.5|181197|181107|845
1665474600000|2022-10-11 07:50:00|181387.8|181297.8|181402.6|181312.6|181428.3|181338.3|181367.7|181277.7|919
1665474900000|2022-10-11 07:55:00|181400.4|181310.4|181389.4|181299.4|181488|181398|181355.2|181265.2|925
1665475200000|2022-10-11 08:00:00|181393.6|181303.6|181362.2|181272.2|181467.1|181377.1|181314.4|181224.4|997
1665475500000|2022-10-11 08:05:00|181362.6|181272.6|181098.3|181008.3|181365.5|181275.5|181086.6|180996.6|859
1665475800000|2022-10-11 08:10:00|181098.4|181008.4|180879|180789|181112|181022|180815.8|180725.8|910
1665476100000|2022-10-11 08:15:00|180878.8|180788.8|180995.5|180905.5|181083.4|180993.4|180847.4|180757.4|837
1665476400000|2022-10-11 08:20:00|180989.9|180899.9|181020.3|180930.3|181055.8|180965.8|180919.3|180829.3|736
1665476700000|2022-10-11 08:25:00|181019.6|180929.6|181140.7|181050.7|181165.9|181075.9|181019.6|180929.6|764
1665477000000|2022-10-11 08:30:00|181141.1|181051.1|181120.3|181030.3|181282.1|181192.1|181099.1|181009.1|796
1665477300000|2022-10-11 08:35:00|181130.3|181040.3|181224.1|181134.1|181307.3|181217.3|181129.6|181039.6|739
1665477600000|2022-10-11 08:40:00|181236.6|181146.6|181217.4|181127.4|181348.4|181258.4|181202.4|181112.4|740
1665477900000|2022-10-11 08:45:00|181217.5|181127.5|181350.4|181260.4|181364.4|181274.4|181209.5|181119.5|790
1665478200000|2022-10-11 08:50:00|181346|181256|181407.6|181317.6|181415.5|181325.5|181254.2|181164.2|796
1665478500000|2022-10-11 08:55:00|181408.3|181318.3|181367|181277|181416.2|181326.2|181317.3|181227.3|651
1665478800000|2022-10-11 09:00:00|181365.1|181275.1|181309.4|181219.4|181422.9|181332.9|181279.4|181189.4|612
1665479100000|2022-10-11 09:05:00|181311|181221|181386.5|181296.5|181479.3|181389.3|181311|181221|678
1665479400000|2022-10-11 09:10:00|181389|181299|181425.9|181335.9|181470.2|181380.2|181372.9|181282.9|698
1665479700000|2022-10-11 09:15:00|181426.1|181336.1|181347.7|181257.7|181468.1|181378.1|181339.8|181249.8|749
1665480000000|2022-10-11 09:20:00|181347.3|181257.3|181325.9|181235.9|181406.4|181316.4|181320.3|181230.3|796
1665480300000|2022-10-11 09:25:00|181327|181237|181521.9|181431.9|181552.1|181462.1|181326.8|181236.8|833
1665480600000|2022-10-11 09:30:00|181517.9|181427.9|181628.9|181538.9|181650.8|181560.8|181517.8|181427.8|957
1665480900000|2022-10-11 09:35:00|181627.3|181537.3|181888.8|181798.8|181907.2|181817.2|181617|181527|900
1665481200000|2022-10-11 09:40:00|181888.7|181798.7|181709.1|181619.1|181890.7|181800.7|181674.2|181584.2|805
1665481500000|2022-10-11 09:45:00|181709.5|181619.5|181671.2|181581.2|181770.1|181680.1|181652.1|181562.1|822
1665481800000|2022-10-11 09:50:00|181670.5|181580.5|181656.1|181566.1|181724.6|181634.6|181581.3|181491.3|711
1665482100000|2022-10-11 09:55:00|181656.2|181566.2|181680.1|181590.1|181713.5|181623.5|181617.6|181527.6|661
1665482400000|2022-10-11 10:00:00|181681.3|181591.3|181723.7|181633.7|181735.5|181645.5|181605.2|181515.2|745
1665482700000|2022-10-11 10:05:00|181727.5|181637.5|181727.1|181637.1|181769.4|181679.4|181637.1|181547.1|708
1665483000000|2022-10-11 10:10:00|181727.2|181637.2|181821.7|181731.7|181876.6|181786.6|181700|181610|680
1665483300000|2022-10-11 10:15:00|181821.9|181731.9|181865.7|181775.7|181897.9|181807.9|181785.3|181695.3|662
1665483600000|2022-10-11 10:20:00|181866.1|181776.1|181745.9|181655.9|181866.1|181776.1|181725.9|181635.9|699
1665483900000|2022-10-11 10:25:00|181746.7|181656.7|181669.8|181579.8|181748.7|181658.7|181509.5|181419.5|860
1665484200000|2022-10-11 10:30:00|181670.5|181580.5|181619.1|181529.1|181748.4|181658.4|181606|181516|866
1665484500000|2022-10-11 10:35:00|181617.2|181527.2|181654.8|181564.8|181689.7|181599.7|181532.6|181442.6|721
1665484800000|2022-10-11 10:40:00|181653.5|181563.5|181615.5|181525.5|181658.5|181568.5|181600.4|181510.4|688
1665485100000|2022-10-11 10:45:00|181616.3|181526.3|181601|181511|181621.7|181531.7|181551.5|181461.5|688
1665485400000|2022-10-11 10:50:00|181601.3|181511.3|181506.3|181416.3|181601.3|181511.3|181449.4|181359.4|903
1665485700000|2022-10-11 10:55:00|181505.4|181415.4|181360|181230|181574.3|181484.3|181353.8|181223.8|846
1665486000000|2022-10-11 11:00:00|181369.6|181239.6|181307.8|181217.8|181398.4|181268.4|181188.5|181098.5|901
1665486300000|2022-10-11 11:05:00|181312.9|181222.9|181290.2|181200.2|181323|181233|181205.2|181115.2|734
1665486600000|2022-10-11 11:10:00|181289.6|181199.6|181326.1|181236.1|181335.3|181245.3|181258.1|181168.1|652
1665486900000|2022-10-11 11:15:00|181326.2|181236.2|181273.5|181183.5|181343.2|181253.2|181228|181138|573
1665487200000|2022-10-11 11:20:00|181274|181184|181190.7|181100.7|181303.2|181213.2|181066.1|180976.1|910
1665487500000|2022-10-11 11:25:00|181190.9|181100.9|181216.6|181126.6|181242.5|181152.5|181067.6|180977.6|821
1665487800000|2022-10-11 11:30:00|181217|181127|181272.6|181182.6|181331.4|181241.4|181207.7|181117.7|857
1665488100000|2022-10-11 11:35:00|181272.1|181182.1|181042|180952|181313.2|181223.2|181032.3|180942.3|854
1665488400000|2022-10-11 11:40:00|181041.9|180951.9|181106.3|181016.3|181152.1|181062.1|181040|180950|746
1665488700000|2022-10-11 11:45:00|181106.4|181016.4|181249.7|181159.7|181278.8|181188.8|181106|181016|766
1665489000000|2022-10-11 11:50:00|181249.5|181159.5|181276.5|181186.5|181303.7|181213.7|181186.9|181096.9|763
1665489300000|2022-10-11 11:55:00|181282.6|181192.6|181084.7|180994.7|181306.8|181216.8|181081.3|180991.3|770
1665489600000|2022-10-11 12:00:00|181083.8|180993.8|181028|180938|181149.7|181059.7|181004.5|180914.5|789
1665489900000|2022-10-11 12:05:00|181027.5|180937.5|181162.5|181072.5|181175.5|181085.5|181018.5|180928.5|741
1665490200000|2022-10-11 12:10:00|181163.4|181073.4|181226.2|181136.2|181310.1|181220.1|181117|181027|821
1665490500000|2022-10-11 12:15:00|181226.8|181136.8|181188.8|181098.8|181264|181174|181114.5|181024.5|798
1665490800000|2022-10-11 12:20:00|181178.4|181088.4|181187.9|181097.9|181231.8|181141.8|181097.9|181007.9|895
1665491100000|2022-10-11 12:25:00|181184.4|181094.4|181047.9|180957.9|181186.5|181096.5|181035.7|180924|772
1665491400000|2022-10-11 12:30:00|181048.6|180958.6|180925.7|180835.7|181122.2|181032.2|180913.9|180823.9|923
1665491700000|2022-10-11 12:35:00|180928.9|180838.9|180941.9|180851.9|181062.8|180972.8|180880.6|180790.6|911
1665492000000|2022-10-11 12:40:00|180942|180852|180975.4|180885.4|181033.8|180943.8|180884|180794|923
1665492300000|2022-10-11 12:45:00|180976|180886|180996.5|180906.5|181082.5|180992.5|180928.4|180838.4|717
1665492600000|2022-10-11 12:50:00|180997.8|180907.8|181018.3|180928.3|181027.3|180937.3|180915|180825|831
1665492900000|2022-10-11 12:55:00|181037.1|180947.1|181242.4|181152.4|181306.2|181216.2|181023.9|180933.9|878
1665493200000|2022-10-11 13:00:00|181242.3|181152.3|181339.8|181249.8|181373.4|181283.4|181202.9|181112.9|827
1665493500000|2022-10-11 13:05:00|181339.1|181249.1|181401.2|181311.2|181425.3|181335.3|181271.4|181181.4|698
1665493800000|2022-10-11 13:10:00|181408.4|181318.4|181382.9|181292.9|181466.3|181376.3|181329.6|181239.6|814
1665494100000|2022-10-11 13:15:00|181386.5|181296.5|181336.3|181246.3|181433.1|181343.1|181311.6|181221.6|791
1665494400000|2022-10-11 13:20:00|181336.6|181246.6|181305.5|181215.5|181349.2|181259.2|181229.4|181139.4|778
1665494700000|2022-10-11 13:25:00|181305.3|181215.3|181366.2|181276.2|181390.5|181300.5|181275.4|181185.4|744
1665495000000|2022-10-11 13:30:00|181366.5|181276.5|181545|181455|181619.9|181529.9|181322.7|181232.7|1045
1665495300000|2022-10-11 13:35:00|181526.9|181436.9|181420.5|181330.5|181590.5|181500.5|181369.1|181279.1|821
1665495600000|2022-10-11 13:40:00|181420.7|181330.7|181347.7|181257.7|181458.1|181368.1|181329.1|181239.1|944
1665495900000|2022-10-11 13:45:00|181351|181261|181307.9|181217.9|181440.5|181350.5|181259|181169|999
1665496200000|2022-10-11 13:50:00|181307.7|181217.7|181462.9|181372.9|181495.7|181405.7|181273.4|181183.4|963
1665496500000|2022-10-11 13:55:00|181461.8|181371.8|181664.9|181574.9|181664.9|181574.9|181424.5|181334.5|917
1665496800000|2022-10-11 14:00:00|181671.5|181581.5|181688.6|181598.6|181807.8|181717.8|181655.4|181565.4|954
1665497100000|2022-10-11 14:05:00|181690.3|181600.3|181724.3|181634.3|181812.8|181722.8|181682.4|181592.4|970
1665497400000|2022-10-11 14:10:00|181724|181634|181568.4|181478.4|181747.1|181657.1|181530.5|181440.5|980
1665497700000|2022-10-11 14:15:00|181565.9|181475.9|181448.2|181358.2|181613.3|181512.7|181379|181289|878
1665498000000|2022-10-11 14:20:00|181448.4|181358.4|181474|181384|181520|181430|181404.4|181314.4|884
1665498300000|2022-10-11 14:25:00|181445.1|181355.1|181455|181365|181491|181401|181346|181256|933
1665498600000|2022-10-11 14:30:00|181460|181370|181162.2|181072.2|181500.5|181410.5|181120.6|181030.6|1023
1665498900000|2022-10-11 14:35:00|181145.3|181055.3|180966.6|180876.6|181161.8|181071.8|180959.7|180869.7|912
1665499200000|2022-10-11 14:40:00|180966.5|180876.5|180954.1|180864.1|181034.5|180944.5|180842.4|180752.4|989
1665499500000|2022-10-11 14:45:00|180957|180867|180982.8|180892.8|181017.3|180927.3|180846.5|180756.5|874
1665499800000|2022-10-11 14:50:00|180981.7|180891.7|181224.8|181134.8|181241.4|181151.4|180921.9|180831.9|1048
1665500100000|2022-10-11 14:55:00|181219.4|181129.4|181324.9|181234.9|181361.1|181271.1|181107.7|181017.7|881
1665500400000|2022-10-11 15:00:00|181325.1|181235.1|181034|180944|181342.8|181252.8|180987.4|180897.4|914
1665500700000|2022-10-11 15:05:00|181036.1|180946.1|180979.1|180889.1|181122.4|181032.4|180979|180889|950
1665501000000|2022-10-11 15:10:00|180979.7|180889.7|180949.2|180859.2|181091.2|181001.2|180944.2|180854.2|852
1665501300000|2022-10-11 15:15:00|180950.6|180860.6|180992.7|180902.7|181018.5|180928.5|180917.2|180827.2|813
1665501600000|2022-10-11 15:20:00|180992.6|180902.6|180924.5|180834.5|180995.6|180905.6|180851.1|180761.1|786
1665501900000|2022-10-11 15:25:00|180922|180832|180948.1|180858.1|181016|180926|180876.3|180786.3|806
1665502200000|2022-10-11 15:30:00|180947.2|180857.2|180688.3|180598.3|180951.2|180861.2|180636.6|180546.6|862
1665502500000|2022-10-11 15:35:00|180688.2|180598.2|180567.7|180477.7|180725.5|180635.5|180487|180397|755
1665502800000|2022-10-11 15:40:00|180565.4|180475.4|180467.3|180337.3|180649.8|180547.8|180438.5|180321|697
1665503100000|2022-10-11 15:45:00|180467.8|180337.8|180375.6|180285.6|180519.3|180420.7|180349.9|180259.9|668
1665503400000|2022-10-11 15:50:00|180376.9|180286.9|180475.1|180385.1|180484.5|180394.5|180329.9|180239.9|578
1665503700000|2022-10-11 15:55:00|180475.3|180385.3|180321.6|180231.6|180495|180405|180295|180205|863
1665504000000|2022-10-11 16:00:00|180321|180231|180527.8|180397.8|180548.7|180458.7|180279.3|180185.7|843
1665504300000|2022-10-11 16:05:00|180529|180399|180543.9|180413.9|180614.4|180484.4|180502.1|180372.1|771
1665504600000|2022-10-11 16:10:00|180543.7|180413.7|180364.1|180234.1|180609.5|180479.5|180357.6|180227.6|804
1665504900000|2022-10-11 16:15:00|180363.7|180233.7|180326.3|180236.3|180449.7|180319.7|180318.8|180228.8|716
1665505200000|2022-10-11 16:20:00|180326.2|180236.2|180355.2|180225.2|180390.6|180260.6|180305|180201.5|874
1665505500000|2022-10-11 16:25:00|180352.1|180222.1|180361.5|180231.5|180378.1|180275.4|180318.9|180198.1|865
1665505800000|2022-10-11 16:30:00|180358.9|180228.9|180389.9|180259.9|180467|180337|180327.2|180197.2|945
1665506100000|2022-10-11 16:35:00|180389.4|180259.4|180349.7|180219.7|180450|180338.7|180349.5|180219.5|741
1665506400000|2022-10-11 16:40:00|180350.5|180220.5|180103.1|179973.1|180352.2|180222.2|180068.4|179938.4|693
1665506700000|2022-10-11 16:45:00|180103.5|179973.5|180138.7|180008.7|180162.8|180032.8|179956|179826|788
1665507000000|2022-10-11 16:50:00|180134.8|180004.8|180235.4|180105.4|180294.6|180164.6|180134.8|180004.8|744
1665507300000|2022-10-11 16:55:00|180237.1|180107.1|180697.6|180567.6|180728.8|180598.8|180234.7|180104.7|562
1665507600000|2022-10-11 17:00:00|180696.4|180566.4|180697.2|180567.2|180752.4|180622.4|180628.2|180498.2|654
1665507900000|2022-10-11 17:05:00|180701.2|180571.2|180680.8|180550.8|180749.7|180619.7|180599.6|180469.6|781
1665508200000|2022-10-11 17:10:00|180680.5|180550.5|180661.5|180531.5|180746.6|180616.6|180661.5|180531.5|498
1665508500000|2022-10-11 17:15:00|180661.3|180531.3|180802.1|180712.1|180833.7|180723|180648|180518|662
1665508800000|2022-10-11 17:20:00|180802.3|180712.3|180774.5|180684.5|180816.4|180726.4|180741.4|180651.4|790
1665509100000|2022-10-11 17:25:00|180774.4|180684.4|180781.7|180691.7|180834.3|180744.3|180761.8|180671.8|937
1665509400000|2022-10-11 17:30:00|180781.1|180691.1|180770.5|180640.5|180865.2|180756.8|180692.5|180590.3|686
1665509700000|2022-10-11 17:35:00|180770.4|180640.4|180835.1|180705.1|180864.7|180751.8|180752|180625.8|588
1665510000000|2022-10-11 17:40:00|180834.9|180704.9|180696.7|180566.7|180840.5|180710.5|180680.6|180550.6|599
1665510300000|2022-10-11 17:45:00|180696.8|180566.8|180747.7|180617.7|180763.7|180633.7|180611.7|180481.7|748
1665510600000|2022-10-11 17:50:00|180746.8|180616.8|180680.9|180550.9|180767.5|180637.5|180633.3|180503.3|742
1665510900000|2022-10-11 17:55:00|180681.2|180551.2|180870.5|180740.5|180873.4|180743.4|180681.2|180551.2|535
1665511200000|2022-10-11 18:00:00|180869.5|180739.5|181018|180888|181025.6|180912.8|180845.9|180731.2|764
1665511500000|2022-10-11 18:05:00|181017.8|180887.8|180809.2|180719.2|181031.6|180918.7|180803.9|180713.9|766
1665511800000|2022-10-11 18:10:00|180809.3|180719.3|180800.9|180710.9|180891.8|180801.8|180799.8|180708.8|617
1665512100000|2022-10-11 18:15:00|180801.5|180711.5|180930.1|180840.1|180940.9|180850.9|180801.5|180708.3|791
1665512400000|2022-10-11 18:20:00|180932.7|180842.7|180951.6|180861.6|181024.8|180894.8|180895.1|180805.1|600
1665512700000|2022-10-11 18:25:00|180950.8|180860.8|180937.7|180847.7|180975|180883.4|180875.2|180785.2|619
1665513000000|2022-10-11 18:30:00|180937.1|180847.1|180883.3|180793.3|180958|180862.1|180851.8|180761.8|801
1665513300000|2022-10-11 18:35:00|180883.6|180793.6|180878.1|180788.1|180980.2|180876.2|180867|180764.5|911
1665513600000|2022-10-11 18:40:00|180878.2|180788.2|181033.2|180943.2|181081|180951|180856.9|180748|715
1665513900000|2022-10-11 18:45:00|181033.1|180943.1|181317.7|181187.7|181392.5|181191.4|181005.2|180915.2|837
1665514200000|2022-10-11 18:50:00|181316.9|181186.9|181453.7|181323.7|181466.7|181341.8|181281.1|181108.1|765
1665514500000|2022-10-11 18:55:00|181454.2|181324.2|181930.1|181840.1|181938.9|181848.9|181444.5|181324.2|862
1665514800000|2022-10-11 19:00:00|181929.7|181839.7|181971.7|181881.7|182074.1|181984.1|181887.1|181757.1|839
1665515100000|2022-10-11 19:05:00|181971.8|181881.8|182170.4|182040.4|182190.9|182060.9|181929.1|181799.1|751
1665515400000|2022-10-11 19:10:00|182168.3|182038.3|182043.8|181913.8|182238.5|182108.5|182025.7|181895.7|860
1665515700000|2022-10-11 19:15:00|182047.1|181917.1|181989.3|181859.3|182232.2|182102.2|181942.3|181780.4|845
1665516000000|2022-10-11 19:20:00|182004.7|181874.7|181848.6|181718.6|182049.1|181885.8|181754.6|181603.9|579
1665516300000|2022-10-11 19:25:00|181846|181716|181820|181690|181908|181778|181785.2|181650.1|705
1665516600000|2022-10-11 19:30:00|181819.7|181689.7|181743.9|181613.9|181901.8|181771.8|181689.8|181559.8|650
1665516900000|2022-10-11 19:35:00|181744.7|181614.7|181679.1|181549.1|181783.8|181653.8|181652.2|181532.8|863
1665517200000|2022-10-11 19:40:00|181680.5|181550.5|181683.7|181553.7|181718.2|181588.2|181659|181540.9|817
1665517500000|2022-10-11 19:45:00|181683.3|181553.3|181701.4|181571.4|181723.5|181593.5|181642.1|181529.3|740
1665517800000|2022-10-11 19:50:00|181701.6|181571.6|181774.3|181644.3|181906.2|181776.2|181701.6|181571.6|741
1665518100000|2022-10-11 19:55:00|181773.8|181643.8|181758.2|181628.2|181845.6|181715.4|181705.4|181575.4|701
1665518400000|2022-10-11 20:00:00|181758.3|181628.3|181749.5|181659.5|181806.9|181677.7|181695.8|181605.8|680
1665518700000|2022-10-11 20:05:00|181751.2|181661.2|181865.7|181775.7|181889.8|181782.5|181714.3|181614.9|499
1665519000000|2022-10-11 20:10:00|181862.3|181772.3|181830.3|181700.3|181884.1|181784.8|181806.2|181688.4|206
1665519300000|2022-10-11 20:15:00|181829.5|181699.5|181980.3|181850.3|182009.7|181879.7|181806.2|181688.2|352
1665519600000|2022-10-11 20:20:00|181982.1|181852.1|181878.1|181748.1|181984.7|181854.7|181859.2|181738.7|380
1665519900000|2022-10-11 20:25:00|181878.3|181748.3|181777.8|181687.8|181878.4|181748.4|181768|181664.1|454
1665520200000|2022-10-11 20:30:00|181795.1|181705.1|181776.4|181686.4|181834.4|181721|181776.4|181682.9|261
1665520500000|2022-10-11 20:35:00|181776.8|181686.8|181806.2|181716.2|181820.9|181730.9|181776|181686|91
1665520800000|2022-10-11 20:40:00|181812.1|181722.1|181910.1|181780.1|181925|181820.5|181812.1|181719.7|160
1665521100000|2022-10-11 20:45:00|181903.8|181773.8|181959.6|181829.6|181996|181847.2|181820|181690|214
1665521400000|2022-10-11 20:50:00|181962|181832|181905.5|181775.5|182046.2|181832|181847.7|181658.7|290
1665521700000|2022-10-11 20:55:00|181964.6|181749|181920.7|181608.9|182004.8|181819.4|181760.3|181602|367
1665522000000|2022-10-11 21:00:00|181961|181619|181989.3|181647.3|181989.3|181647.3|181961|181619|32
1665522300000|2022-10-11 21:05:00|182000.6|181658.6|181988.3|181646.3|182000.6|181658.6|181956.5|181614.5|21
1665522600000|2022-10-11 21:10:00|181992.3|181650.3|181967.3|181625.3|181992.3|181650.3|181958.5|181616.5|18
1665522900000|2022-10-11 21:15:00|181966.2|181624.2|181982|181640|181998.7|181656.7|181960.7|181618.7|71
1665523200000|2022-10-11 21:20:00|181975.3|181633.3|181984.2|181642.2|181987.2|181645.2|181951.3|181609.3|38
1665523500000|2022-10-11 21:25:00|181984|181642|181985.5|181643.5|181990.5|181648.5|181975.6|181633.6|26
1665523800000|2022-10-11 21:30:00|181985.6|181643.6|181983|181641|181985.6|181643.6|181960.4|181618.4|69
1665524100000|2022-10-11 21:35:00|181983.1|181641.1|181962.9|181620.9|181985.8|181643.8|181869.5|181581.1|123
1665524400000|2022-10-11 21:40:00|181961.8|181619.8|181969.6|181627.6|181978.6|181636.6|181956.5|181614.5|50
1665524700000|2022-10-11 21:45:00|181970.2|181628.2|181970.7|181628.7|181983.3|181641.3|181966.2|181624.2|30
1665525000000|2022-10-11 21:50:00|181968.1|181626.1|181962.2|181620.2|181988|181647.2|181941.6|181619.6|40
1665525300000|2022-10-11 21:55:00|181962.1|181620.1|181976.1|181634.1|181997.7|181655.7|181948.6|181606.6|57
1665525600000|2022-10-11 22:00:00|181943|181660|181986.6|181644.6|182015.7|181673.7|181913|181571|187
1665525900000|2022-10-11 22:05:00|181987|181645|181941.5|181599.5|181987|181645|181804.5|181462.5|169
1665526200000|2022-10-11 22:10:00|181941.3|181599.3|181948.6|181606.6|181970.9|181628.9|181886.1|181544.1|105
1665526500000|2022-10-11 22:15:00|181938.8|181596.8|181992.4|181650.4|181992.4|181650.4|181896.2|181554.2|163
1665526800000|2022-10-11 22:20:00|181978.3|181636.3|181915.2|181573.2|181978.3|181636.3|181909.1|181567.1|84
1665527100000|2022-10-11 22:25:00|181941.8|181599.8|181917.7|181575.7|181976.8|181634.8|181906.3|181564.3|100
1665527400000|2022-10-11 22:30:00|181916.8|181574.8|181965.7|181623.7|181965.7|181623.7|181908|181566|146
1665527700000|2022-10-11 22:35:00|181950.7|181608.7|181913|181571|181965.8|181623.8|181868.5|181526.5|109
1665528000000|2022-10-11 22:40:00|181940.6|181598.6|181917.5|181575.5|181964.9|181622.9|181867|181525|70
1665528300000|2022-10-11 22:45:00|181917|181575|181942.1|181600.1|181969.4|181627.4|181907|181565|71
1665528600000|2022-10-11 22:50:00|181920|181578|181977.7|181635.7|181977.7|181635.7|181907.5|181565.5|72
1665528900000|2022-10-11 22:55:00|181908|181566|181952.7|181610.7|181967.4|181625.4|181899.9|181557.9|60
1665529200000|2022-10-11 23:00:00|181941.8|181599.8|181945.4|181603.4|181955.1|181613.1|181908.5|181566.5|162
1665529500000|2022-10-11 23:05:00|181945.2|181603.2|181952.8|181610.8|181981.2|181639.2|181919|181577|98
1665529800000|2022-10-11 23:10:00|181931.6|181589.6|181925.3|181583.3|181986.8|181644.8|181924.9|181582.9|77
1665530100000|2022-10-11 23:15:00|181956.1|181614.1|181929.9|181587.9|181980.7|181638.7|181919|181581.7|73
1665530400000|2022-10-11 23:20:00|181918|181580.8|181956|181614|181968.8|181626.8|181913.3|181571.3|89
1665530700000|2022-10-11 23:25:00|181963.4|181621.4|181932.3|181590.3|181965.6|181623.6|181919|181583.7|140
1665531000000|2022-10-11 23:30:00|181933|181591|181930.7|181588.7|181960.7|181643|181876|181585.8|158
1665531300000|2022-10-11 23:35:00|181976.4|181634.4|181965.4|181623.4|181976.8|181642|181876|181583.6|92
1665531600000|2022-10-11 23:40:00|181954.1|181612.1|181934|181592|181972.2|181641|181876|181586.9|111
1665531900000|2022-10-11 23:45:00|181931|181593.5|181961.1|181619.1|181975.6|181633.6|181927|181590|138
1665532200000|2022-10-11 23:50:00|181961.6|181619.6|181940.5|181598.5|181976.6|181634.6|181928|181587.8|112
1665532500000|2022-10-11 23:55:00|181929|181597|181929.3|181591.6|181961.3|181619.3|181923.2|181581.2|117
1665532800000|2022-10-12 00:00:00|181925.2|181583.2|182027.6|181743.1|182073.2|181779.5|181878.7|181572.3|558
1665533100000|2022-10-12 00:05:00|182026.2|181743.2|181998.6|181868.6|182054.4|181876.9|181977.2|181712.6|862
1665533400000|2022-10-12 00:10:00|181998.4|181868.4|181974.2|181844.2|182016.9|181886.9|181966.6|181836.6|790
1665533700000|2022-10-12 00:15:00|181974.5|181844.5|181933.1|181803.1|182007.2|181847.3|181925.9|181757.2|822
1665534000000|2022-10-12 00:20:00|181934.7|181804.7|181897.5|181660.1|181979.2|181815.2|181776.4|181615.7|862
1665534300000|2022-10-12 00:25:00|181897.7|181660.9|181984.4|181781.8|181990.5|181817.2|181897.7|181660.9|825
1665534600000|2022-10-12 00:30:00|181981.9|181782.2|181924.3|181794.3|182017.9|181869|181892.9|181731.5|843
1665534900000|2022-10-12 00:35:00|181924.9|181794.9|181934.2|181804.2|181982.9|181818.5|181889.7|181721.4|728
1665535200000|2022-10-12 00:40:00|181934.1|181804.1|181876.3|181746.3|181976.8|181816.9|181864.5|181701.5|809
1665535500000|2022-10-12 00:45:00|181876.7|181746.7|181790.2|181563.5|181879.7|181749.7|181651.4|181392.6|977
1665535800000|2022-10-12 00:50:00|181789.9|181563.6|181966.7|181701.2|181995.6|181738.8|181789.9|181563.6|980
1665536100000|2022-10-12 00:55:00|181975.4|181701.5|181932.6|181680.7|182024.2|181743.5|181899.7|181646.4|958
1665536400000|2022-10-12 01:00:00|181932.8|181681.8|181980.9|181779.1|182020.7|181841.6|181848|181606.3|1007
1665536700000|2022-10-12 01:05:00|181945.1|181815.1|181986.3|181856.3|181999|181863.7|181939.2|181760.2|927
1665537000000|2022-10-12 01:10:00|181986.2|181856.2|181970.1|181840.1|182019.8|181872|181963.5|181809.9|838
1665537300000|2022-10-12 01:15:00|181970.2|181840.2|181901.4|181771.4|182008.5|181849.4|181898.3|181725.7|792
1665537600000|2022-10-12 01:20:00|181899.9|181769.9|181885|181684.6|181935.3|181774.1|181728.8|181532.9|931
1665537900000|2022-10-12 01:25:00|181885.2|181682.9|181991.6|181861.6|182010.6|181863.1|181811.8|181633|944
1665538200000|2022-10-12 01:30:00|181991.5|181861.5|181999.5|181869.5|182029|181899|181980.7|181850.7|1021
1665538500000|2022-10-12 01:35:00|181999.7|181869.7|182035.6|181905.6|182225.9|182053.9|181998.5|181849.5|1027
1665538800000|2022-10-12 01:40:00|182035.7|181905.7|182132.8|181928.7|182158.3|181976.8|182025.2|181857.3|981
1665539100000|2022-10-12 01:45:00|182133.7|181925.8|182131.4|181926.6|182170.9|181977|182037.1|181845.9|887
1665539400000|2022-10-12 01:50:00|182131.2|181926.3|182148.7|181926.8|182187.5|181973.6|182023.3|181845.5|898
1665539700000|2022-10-12 01:55:00|182145.9|181928|182166.9|182036.9|182253.4|182114.3|182029|181836.1|877
1665540000000|2022-10-12 02:00:00|182166.7|182036.7|182216.6|182086.6|182254.9|182124.9|182162.5|182003.1|935
1665540300000|2022-10-12 02:05:00|182216.5|182086.5|182218.7|182088.7|182222.4|182092.4|182159.4|182029.4|847
1665540600000|2022-10-12 02:10:00|182217.6|182087.6|182259.7|182129.7|182310.6|182180.6|182196.4|182066.4|803
1665540900000|2022-10-12 02:15:00|182260.3|182130.3|182262.7|182132.7|182337.2|182171.7|182234.2|182082|844
1665541200000|2022-10-12 02:20:00|182262.2|182132.2|182281.5|182151.5|182325.9|182169|182223.3|182084.4|696
1665541500000|2022-10-12 02:25:00|182281.7|182151.7|182248.3|182118.3|182286.2|182152.1|182226.7|182075.4|671
1665541800000|2022-10-12 02:30:00|182249.3|182119.3|182169|182039|182285.1|182122.8|182155.8|182002|748
1665542100000|2022-10-12 02:35:00|182163.4|182033.4|182341|182211|182342.9|182212.9|182160.7|182019.4|712
1665542400000|2022-10-12 02:40:00|182328|182198|182414.5|182284.5|182457.3|182327.3|182328|182198|697
1665542700000|2022-10-12 02:45:00|182415|182285|182345.9|182215.9|182456.2|182299.4|182314.6|182149.2|822
1665543000000|2022-10-12 02:50:00|182346.1|182216.1|182368.8|182238.8|182437.6|182272.9|182276.4|182146.4|667
1665543300000|2022-10-12 02:55:00|182368.9|182238.9|182210.5|182080.5|182392.5|182254.9|182206.3|182042.6|806
1665543600000|2022-10-12 03:00:00|182209.1|182079.1|182269|182043.6|182353.9|182152.2|182201.1|182008|900
1665543900000|2022-10-12 03:05:00|182283.6|182077.8|182285.5|182079.1|182315.1|182128.1|182211|182042.2|675
1665544200000|2022-10-12 03:10:00|182283.2|182079|182154.5|182024.5|182302.4|182123.4|182146.8|181969.3|741
1665544500000|2022-10-12 03:15:00|182154.4|182024.4|182196.2|181975.2|182211.4|182047.6|182136.6|181949.4|708
1665544800000|2022-10-12 03:20:00|182152.3|182022.3|182071|181941|182237.8|182064.6|182070.2|181882.3|688
1665545100000|2022-10-12 03:25:00|182069|181939|182139.5|181927.9|182149.3|181968.1|182062.1|181891.7|784
1665545400000|2022-10-12 03:30:00|182140.3|181927.7|182379.3|182149.2|182397.2|182226.8|182119.2|181921.1|808
1665545700000|2022-10-12 03:35:00|182380.1|182149.5|182298.8|182091.8|182384.3|182194.4|182231.1|182068.6|678
1665546000000|2022-10-12 03:40:00|182298.9|182094|182251.7|182121.7|182318.7|182154.2|182234.6|182062.7|763
1665546300000|2022-10-12 03:45:00|182251.6|182121.6|182247.7|182117.7|182295.7|182138.3|182245.8|182071.5|686
1665546600000|2022-10-12 03:50:00|182248.5|182118.5|182089|181959|182255.2|182125.2|182079.6|181909.7|774
1665546900000|2022-10-12 03:55:00|182089.3|181959.3|182107.4|181977.4|182131.4|181982|182063|181897.5|606
1665547200000|2022-10-12 04:00:00|182106.7|181976.7|181771.2|181581.1|182200.6|182040.8|181530|181358.4|827
1665547500000|2022-10-12 04:05:00|181770.5|181579.1|181798.7|181616.9|181942.8|181736.8|181675.9|181454|1144
1665547800000|2022-10-12 04:10:00|181783.7|181616.8|181711.8|181534.8|181928.7|181733.5|181670.8|181466.2|1059
1665548100000|2022-10-12 04:15:00|181708.6|181532.6|181688.3|181523.2|181847|181626.9|181557.5|181372|980
1665548400000|2022-10-12 04:20:00|181691.7|181523.5|181736.9|181576.1|181838.6|181638|181684.9|181484.6|906
1665548700000|2022-10-12 04:25:00|181740.8|181574.8|181643.2|181476.4|181827|181621.4|181627.9|181423.4|844
1665549000000|2022-10-12 04:30:00|181640.7|181477.6|181737.1|181607.1|181849.4|181628.1|181630.5|181422.4|787
1665549300000|2022-10-12 04:35:00|181737.7|181607.7|181853.3|181650.7|181857.2|181712.8|181729.3|181543|432
1665549600000|2022-10-12 04:40:00|181854.3|181652.7|181529.4|181399.4|181854.3|181680.3|181527.4|181355.4|490
1665549900000|2022-10-12 04:45:00|181528.9|181398.9|181381.4|181251.4|181575.9|181415|181381.4|181220.4|431
1665550200000|2022-10-12 04:50:00|181381.3|181251.3|181442.8|181312.8|181476.7|181327.7|181336.9|181206.5|438
1665550500000|2022-10-12 04:55:00|181443|181313|181455.7|181325.7|181524.3|181361.5|181427.5|181264.7|395
1665550800000|2022-10-12 05:00:00|181456.1|181326.1|181778.2|181575.9|181785.7|181613.4|181418.6|181288.6|628
1665551100000|2022-10-12 05:05:00|181743.3|181576|181705.7|181575.7|181779.1|181613.3|181674.4|181517.8|659
1665551400000|2022-10-12 05:10:00|181705.5|181575.5|181707.7|181577.7|181716.1|181586.1|181674.9|181544.9|720
1665551700000|2022-10-12 05:15:00|181709.9|181579.9|181935.3|181805.3|182048.9|181856.6|181702.9|181572.9|624
1665552000000|2022-10-12 05:20:00|181939.6|181809.6|181862.1|181732.1|181986.3|181856.3|181862.1|181732.1|504
1665552300000|2022-10-12 05:25:00|181864.6|181734.6|181991.6|181861.6|182005.3|181875.3|181852.6|181722.6|723
1665552600000|2022-10-12 05:30:00|181992.1|181862.1|181922.4|181792.4|182013.7|181883.7|181913.2|181776.3|715
1665552900000|2022-10-12 05:35:00|181922.2|181792.2|181941.8|181811.8|181953.5|181823.5|181900.5|181770.5|392
1665553200000|2022-10-12 05:40:00|181941.9|181811.9|181659.2|181529.2|181946.5|181816.5|181651|181505.8|647
1665553500000|2022-10-12 05:45:00|181659.4|181529.4|181545|181415|181659.4|181529.4|181516.6|181386.6|1007
1665553800000|2022-10-12 05:50:00|181543.5|181413.5|181528.7|181398.7|181620|181490|181513.2|181383.2|896
1665554100000|2022-10-12 05:55:00|181528.8|181398.8|181527.6|181397.6|181712.2|181549.2|181504.2|181374.2|794
1665554400000|2022-10-12 06:00:00|181524.3|181394.3|181766.2|181636.2|181871.1|181710|181504.8|181374.8|946
1665554700000|2022-10-12 06:05:00|181766.8|181636.8|181615.1|181485.1|181784.4|181654.4|181471.8|181341.8|888
1665555000000|2022-10-12 06:10:00|181615|181485|181618.7|181488.7|181744.4|181614.4|181514.7|181384.7|818
1665555300000|2022-10-12 06:15:00|181618.3|181488.3|181526.7|181396.7|181621.3|181491.3|181277.5|181147.5|994
1665555600000|2022-10-12 06:20:00|181527.2|181397.2|181451.2|181321.2|181603.3|181473.3|181432.6|181302.6|785
1665555900000|2022-10-12 06:25:00|181451.5|181321.5|181365.7|181235.7|181508.2|181378.2|181337.2|181207.2|831
1665556200000|2022-10-12 06:30:00|181351.1|181221.1|181273.8|181183.8|181420|181290|181269.5|181160|904
1665556500000|2022-10-12 06:35:00|181271.2|181181.2|181426.5|181296.5|181446.3|181356.3|181259.8|181159.1|786
1665556800000|2022-10-12 06:40:00|181426.4|181296.4|181365.6|181235.6|181519.5|181420.5|181281.1|181172.5|871
1665557100000|2022-10-12 06:45:00|181364.5|181234.5|181318.3|181228.3|181454.2|181324.2|181313.6|181210.5|723
1665557400000|2022-10-12 06:50:00|181318.8|181228.8|181524.8|181434.8|181539.3|181449.2|181265.9|181175.9|1009
1665557700000|2022-10-12 06:55:00|181526.2|181436.2|181557.5|181427.5|181679.1|181549.1|181501.2|181381.1|835
1665558000000|2022-10-12 07:00:00|181559.4|181429.4|181615.1|181525.1|181781.3|181670.4|181502|181372|1046
1665558300000|2022-10-12 07:05:00|181614.5|181524.5|181832.8|181742.8|181864.6|181774.6|181504.8|181402.3|916
1665558600000|2022-10-12 07:10:00|181833.3|181743.3|181823.5|181733.5|182001.8|181911.8|181813.1|181723.1|857
1665558900000|2022-10-12 07:15:00|181826.2|181736.2|181906.3|181816.3|181956|181866|181778.1|181688.1|753
1665559200000|2022-10-12 07:20:00|181911.2|181821.2|181613.1|181523.1|181914.1|181824.1|181570.9|181480.9|910
1665559500000|2022-10-12 07:25:00|181614.8|181524.8|181992.6|181862.6|182281.8|182156.7|181580.3|181490.3|989
1665559800000|2022-10-12 07:30:00|182005.2|181875.2|182273.4|182143.4|182374.9|182244.9|181914.2|181784.2|1106
1665560100000|2022-10-12 07:35:00|182273.3|182143.3|181838.1|181708.1|182305.7|182215.7|181784.6|181694.6|1048
1665560400000|2022-10-12 07:40:00|181840.5|181710.5|181949.8|181819.8|182116.7|181994.7|181824.8|181710.5|996
1665560700000|2022-10-12 07:45:00|181935.8|181845.8|182021.6|181931.6|182028.6|181938.6|181844|181754|928
1665561000000|2022-10-12 07:50:00|182022.3|181932.3|181942.5|181852.5|182088.6|181998.6|181847.8|181757.8|815
1665561300000|2022-10-12 07:55:00|181942.6|181852.6|182182.6|182092.6|182216.5|182126.5|181942.2|181852.2|821
1665561600000|2022-10-12 08:00:00|182185.1|182095.1|182109.6|182019.6|182303.3|182213.3|182102.4|182012.4|971
1665561900000|2022-10-12 08:05:00|182108.6|182018.6|182118.2|182028.2|182159.1|182069.1|182035|181945|912
1665562200000|2022-10-12 08:10:00|182117.9|182027.9|182142.7|182052.7|182164.3|182074.3|181965.5|181875.5|942
1665562500000|2022-10-12 08:15:00|182141.1|182051.1|181800.2|181710.2|182200.2|182110.2|181780.6|181690.6|868
1665562800000|2022-10-12 08:20:00|181798.7|181708.7|181764.1|181674.1|181841.5|181751.5|181686.9|181596.9|924
1665563100000|2022-10-12 08:25:00|181763|181673|181656.8|181566.8|181822.3|181732.3|181619.2|181529.2|986
1665563400000|2022-10-12 08:30:00|181650|181560|181824.7|181734.7|181827.9|181737.9|181603.3|181513.3|808
1665563700000|2022-10-12 08:35:00|181823.5|181733.5|181940|181850|181975.6|181885.6|181789.7|181699.7|807
1665564000000|2022-10-12 08:40:00|181938.8|181848.8|181941.3|181851.3|181997.9|181907.9|181902|181812|860
1665564300000|2022-10-12 08:45:00|181941.5|181851.5|182000.1|181910.1|182024.9|181934.9|181830.6|181740.6|923
1665564600000|2022-10-12 08:50:00|182004.9|181914.9|181960.1|181870.1|182030|181940|181915.7|181825.7|756
1665564900000|2022-10-12 08:55:00|181959.8|181869.8|182043.1|181953.1|182046.4|181956.4|181865|181775|577
1665565200000|2022-10-12 09:00:00|182040.3|181950.3|181903.8|181813.8|182060.1|181970.1|181882.7|181792.7|750
1665565500000|2022-10-12 09:05:00|181902.3|181812.3|181951.2|181861.2|182005.7|181915.7|181887|181797|736
1665565800000|2022-10-12 09:10:00|181957.3|181867.3|181949|181859|181976.8|181886.8|181891.7|181801.7|785
1665566100000|2022-10-12 09:15:00|181949.1|181859.1|181886.1|181796.1|181971.4|181881.4|181845.1|181755.1|829
1665566400000|2022-10-12 09:20:00|181887|181797|181823.2|181733.2|181922.2|181832.2|181782.7|181692.7|783
1665566700000|2022-10-12 09:25:00|181820.6|181730.6|181742.7|181612.7|181872.4|181782.4|181680.8|181590.8|705
1665567000000|2022-10-12 09:30:00|181748.4|181618.4|181843.1|181753.1|181896.4|181806.4|181698.9|181608.9|891
1665567300000|2022-10-12 09:35:00|181842.9|181752.9|181965.9|181875.9|182111.4|182021.4|181831.7|181741.7|797
1665567600000|2022-10-12 09:40:00|181968.2|181878.2|182030.8|181940.8|182098.2|182008.2|181896|181806|784
1665567900000|2022-10-12 09:45:00|182032.5|181942.5|182017.8|181927.8|182102.5|182012.5|181930.7|181840.7|714
1665568200000|2022-10-12 09:50:00|182018.6|181928.6|182030.5|181940.5|182043.6|181953.6|181987.6|181897.6|739
1665568500000|2022-10-12 09:55:00|182031.7|181941.7|182003.3|181913.3|182040.7|181950.7|181961.2|181871.2|631
1665568800000|2022-10-12 10:00:00|182005.2|181915.2|181904.9|181814.9|182013.2|181923.2|181904.5|181814.5|586
1665569100000|2022-10-12 10:05:00|181904.4|181814.4|181980.6|181890.6|182001.4|181911.4|181876.1|181786.1|746
1665569400000|2022-10-12 10:10:00|181983.9|181893.9|181922.3|181832.3|182072.1|181982.1|181901.1|181811.1|701
1665569700000|2022-10-12 10:15:00|181921.5|181831.5|181893.5|181803.5|181930.6|181840.6|181794.5|181704.5|661
1665570000000|2022-10-12 10:20:00|181893|181803|182019.4|181929.4|182023.2|181933.2|181888.2|181798.2|554
1665570300000|2022-10-12 10:25:00|182018.1|181928.1|182031.2|181941.2|182083.5|181993.5|181971.4|181881.4|657
1665570600000|2022-10-12 10:30:00|182034.9|181944.9|182097.7|182007.7|182170|182080|182034.9|181944.9|746
1665570900000|2022-10-12 10:35:00|182097.6|182007.6|182057.9|181967.9|182166.8|182076.8|181976.4|181886.4|883
1665571200000|2022-10-12 10:40:00|182058.3|181968.3|182132.6|182042.6|182177|182087|182036.7|181946.7|527
1665571500000|2022-10-12 10:45:00|182135.6|182045.6|182259.9|182169.9|182330.6|182240.6|182102.4|182012.4|666
1665571800000|2022-10-12 10:50:00|182260.1|182170.1|182343.6|182253.6|182403.4|182313.4|182258.2|182168.2|701
1665572100000|2022-10-12 10:55:00|182343.7|182253.7|182101.1|182011.1|182360|182270|182097.8|182007.8|741
1665572400000|2022-10-12 11:00:00|182105.5|182015.5|182131.9|182041.9|182151.1|182061.1|182016.3|181926.3|828
1665572700000|2022-10-12 11:05:00|182131.1|182041.1|182119.3|182029.3|182134.3|182044.3|181967.5|181877.5|823
1665573000000|2022-10-12 11:10:00|182118.5|182028.5|182223|182133|182364.7|182274.7|182099.9|182009.9|868
1665573300000|2022-10-12 11:15:00|182221.7|182131.7|182214.2|182124.2|182335.9|182234.4|182212.8|182122.8|826
1665573600000|2022-10-12 11:20:00|182214.5|182124.5|182287.8|182197.8|182326.3|182236.3|182198.2|182108.2|599
1665573900000|2022-10-12 11:25:00|182287.3|182197.3|182247.7|182157.7|182321.6|182231.6|182194.6|182104.6|575
1665574200000|2022-10-12 11:30:00|182251.3|182161.3|182295.7|182205.7|182305.2|182215.2|182239.8|182149.8|715
1665574500000|2022-10-12 11:35:00|182296|182206|182219.5|182129.5|182315.3|182225.3|182159.4|182069.4|736
1665574800000|2022-10-12 11:40:00|182219.9|182129.9|182213.7|182123.7|182271.2|182181.2|182201.3|182111.3|496
1665575100000|2022-10-12 11:45:00|182212.9|182122.9|182317.6|182227.6|182377.4|182287.4|182180.7|182090.7|703
1665575400000|2022-10-12 11:50:00|182317.4|182227.4|182301.6|182211.6|182412|182322|182274.7|182184.7|668
1665575700000|2022-10-12 11:55:00|182305|182215|182322.8|182232.8|182340.2|182250.2|182182|182092|830
1665576000000|2022-10-12 12:00:00|182325.4|182235.4|182245|182155|182331.2|182241.2|182213.9|182123.9|758
1665576300000|2022-10-12 12:05:00|182245.2|182155.2|182282.5|182192.5|182394|182304|182244.9|182154.9|830
1665576600000|2022-10-12 12:10:00|182295|182205|182275.2|182185.2|182399.7|182309.7|182256.2|182166.2|812
1665576900000|2022-10-12 12:15:00|182274.1|182184.1|182302|182212|182333.9|182243.9|182199.3|182109.3|774
1665577200000|2022-10-12 12:20:00|182300.2|182210.2|182240.6|182150.6|182342.8|182252.8|182228.1|182138.1|766
1665577500000|2022-10-12 12:25:00|182240.5|182150.5|182197.5|182067.5|182338.4|182228|182197.5|182067.5|746
1665577800000|2022-10-12 12:30:00|182198.4|182068.4|182785.4|182695.4|182999.3|182873.8|182198.4|182058|1117
1665578100000|2022-10-12 12:35:00|182786.5|182696.5|182726.6|182636.6|182813.4|182723.4|182553.3|182463.3|1061
1665578400000|2022-10-12 12:40:00|182730.6|182640.6|182522.3|182432.3|182768.6|182678.6|182431.4|182341.4|940
1665578700000|2022-10-12 12:45:00|182523.4|182433.4|182513|182423|182590.6|182500.6|182379.4|182289.4|935
1665579000000|2022-10-12 12:50:00|182510.9|182420.9|182590.8|182500.8|182606.1|182516.1|182343.9|182253.9|938
1665579300000|2022-10-12 12:55:00|182589.4|182499.4|182534.7|182444.7|182638.1|182548.1|182478.2|182388.2|859
1665579600000|2022-10-12 13:00:00|182534.8|182444.8|182633.8|182543.8|182675|182585|182472.7|182382.7|973
1665579900000|2022-10-12 13:05:00|182634.5|182544.5|182879.8|182789.8|182881.2|182791.2|182632.8|182542.8|930
1665580200000|2022-10-12 13:10:00|182880.1|182790.1|182790.9|182700.9|182885.3|182795.3|182718|182628|781
1665580500000|2022-10-12 13:15:00|182790.1|182700.1|182698.5|182608.5|182864|182774|182659.1|182569.1|717
1665580800000|2022-10-12 13:20:00|182698.4|182608.4|182778.6|182688.6|182800.5|182710.5|182684.2|182594.2|860
1665581100000|2022-10-12 13:25:00|182776.2|182686.2|182800.3|182710.3|182828.5|182738.5|182756.2|182666.2|779
1665581400000|2022-10-12 13:30:00|182795.7|182705.7|182891.1|182801.1|183016.6|182926.6|182788.7|182698.7|869
1665581700000|2022-10-12 13:35:00|182895.5|182805.5|182734.7|182644.7|182914.4|182824.4|182699.5|182609.5|840
1665582000000|2022-10-12 13:40:00|182734.6|182644.6|182770.7|182680.7|182854.5|182764.5|182664.2|182574.2|939
1665582300000|2022-10-12 13:45:00|182772.7|182682.7|182712.4|182622.4|182855.6|182725.6|182673.4|182583.4|987
1665582600000|2022-10-12 13:50:00|182716.4|182626.4|182725.2|182635.2|182756.6|182666.6|182591.1|182501.1|999
1665582900000|2022-10-12 13:55:00|182724.9|182634.9|182815.9|182725.9|182849.2|182759.2|182649.9|182559.9|1006
1665583200000|2022-10-12 14:00:00|182815.7|182725.7|182678|182588|182879.3|182789.3|182670.3|182572.9|1058
1665583500000|2022-10-12 14:05:00|182679.4|182589.4|182821.3|182731.3|182884.8|182794.8|182648.5|182558.5|1038
1665583800000|2022-10-12 14:10:00|182823.8|182733.8|182834.2|182744.2|182889.2|182799.2|182785.5|182695.5|829
1665584100000|2022-10-12 14:15:00|182834.1|182744.1|182849.2|182759.2|182870|182780|182792.7|182702.7|856
1665584400000|2022-10-12 14:20:00|182846.2|182756.2|182950.2|182860.2|183010.5|182920.5|182846.2|182756.2|866
1665584700000|2022-10-12 14:25:00|182956.6|182866.6|182865.3|182775.3|182994.1|182904.1|182765.6|182675.6|934
1665585000000|2022-10-12 14:30:00|182859|182769|182695.5|182605.5|182897.8|182807.8|182584.7|182494.7|953
1665585300000|2022-10-12 14:35:00|182695.7|182605.7|182907.6|182817.6|182912|182822|182694.6|182604.6|913
1665585600000|2022-10-12 14:40:00|182904.3|182814.3|182983.9|182893.9|182987.2|182897.2|182858.3|182768.3|802
1665585900000|2022-10-12 14:45:00|182984.3|182894.3|182938.8|182848.8|183004.9|182914.9|182887.3|182797.3|919
1665586200000|2022-10-12 14:50:00|182940.8|182850.8|182861.7|182771.7|182972.8|182882.8|182801.9|182711.9|938
1665586500000|2022-10-12 14:55:00|182860.5|182770.5|182974.9|182884.9|183017.9|182927.9|182853.2|182763.2|886
1665586800000|2022-10-12 15:00:00|182976.5|182886.5|182972.7|182882.7|182986.2|182896.2|182929.7|182839.7|630
1665587100000|2022-10-12 15:05:00|182972.8|182882.8|182906.8|182816.8|183027.9|182937.9|182881|182791|656
1665587400000|2022-10-12 15:10:00|182904.2|182814.2|182927.3|182837.3|182989.7|182899.7|182886.8|182796.8|739
1665587700000|2022-10-12 15:15:00|182925|182835|182882.1|182792.1|182979.8|182889.8|182825.2|182735.2|709
1665588000000|2022-10-12 15:20:00|182881.9|182791.9|182956.2|182866.2|182991.4|182901.4|182881|182791|782
1665588300000|2022-10-12 15:25:00|182956.5|182866.5|182876|182786|182976.3|182886.3|182830|182740|714
1665588600000|2022-10-12 15:30:00|182875.6|182785.6|182953.6|182863.6|182971.5|182881.5|182871.5|182781.5|703
1665588900000|2022-10-12 15:35:00|182953.8|182863.8|182955|182865|182975.6|182885.6|182844.4|182754.4|620
1665589200000|2022-10-12 15:40:00|182960.6|182870.6|182969.8|182879.8|182991.1|182901.1|182876.7|182786.7|776
1665589500000|2022-10-12 15:45:00|182969.6|182879.6|182931.3|182841.3|182970.5|182880.5|182929.5|182839.5|801
1665589800000|2022-10-12 15:50:00|182931.8|182841.8|182932.2|182842.2|182970.9|182880.9|182904|182814|642
1665590100000|2022-10-12 15:55:00|182931.7|182841.7|182884.3|182794.3|182933.4|182843.4|182846.2|182756.2|465
1665590400000|2022-10-12 16:00:00|182877.5|182787.5|182925.8|182835.8|182938.2|182848.2|182877.5|182787.5|537
1665590700000|2022-10-12 16:05:00|182931|182841|182958.9|182868.9|182959.6|182869.6|182805.5|182715.5|549
1665591000000|2022-10-12 16:10:00|182965.3|182875.3|183225.3|183135.3|183248.6|183144.4|182880.6|182790.6|663
1665591300000|2022-10-12 16:15:00|183225.5|183135.5|183354|183264|183392.1|183302.1|183223.8|183133.8|615
1665591600000|2022-10-12 16:20:00|183353.8|183263.8|183257.5|183127.5|183353.8|183263.8|183137.4|183047.4|640
1665591900000|2022-10-12 16:25:00|183257.7|183127.7|183189.1|183059.1|183263.6|183133.6|183098.9|183008.9|574
1665592200000|2022-10-12 16:30:00|183193.1|183063.1|183179.1|183089.1|183223.6|183125.3|183171.6|183059.6|586
1665592500000|2022-10-12 16:35:00|183179.8|183089.8|183311|183181|183326.2|183196.2|183150.2|183060.2|561
1665592800000|2022-10-12 16:40:00|183306.7|183176.7|183297.2|183207.2|183342.7|183252.7|183289.1|183175|663
1665593100000|2022-10-12 16:45:00|183296.4|183206.4|183287.8|183197.8|183328.7|183225.7|183233.6|183138.7|665
1665593400000|2022-10-12 16:50:00|183287.7|183197.7|183234.9|183144.9|183287.8|183197.8|183200.8|183110.8|581
1665593700000|2022-10-12 16:55:00|183234.8|183144.8|183274.3|183144.3|183274.7|183159.1|183175.2|183085.2|632
1665594000000|2022-10-12 17:00:00|183268.2|183138.2|183298.4|183168.4|183323|183193|183199.4|183069.4|779
1665594300000|2022-10-12 17:05:00|183292|183162|183281.2|183191.2|183327.2|183217.8|183263.6|183133.6|805
1665594600000|2022-10-12 17:10:00|183281.4|183191.4|183247.2|183157.2|183325.2|183216.8|183246.5|183156.5|712
1665594900000|2022-10-12 17:15:00|183248.2|183158.2|183287.2|183197.2|183322.4|183207.5|183245.3|183139.8|547
1665595200000|2022-10-12 17:20:00|183287.4|183197.4|183310|183180|183310.4|183203|183248.1|183158.1|346
1665595500000|2022-10-12 17:25:00|183308.5|183178.5|183100.8|183010.8|183308.5|183178.5|183097.8|182984.3|666
1665595800000|2022-10-12 17:30:00|183100.9|183010.9|183151.1|183021.1|183158.8|183059.5|183081.6|182979.2|430
1665596100000|2022-10-12 17:35:00|183151.7|183021.7|183125|183035|183226.6|183122.8|183124.7|183018.4|443
1665596400000|2022-10-12 17:40:00|183129.4|183039.4|183084.5|182954.5|183143.5|183041|183067.1|182945.3|462
1665596700000|2022-10-12 17:45:00|183087.3|182957.3|183078.5|182948.5|183143.6|183013.6|183059.5|182942.1|399
1665597000000|2022-10-12 17:50:00|183072.8|182942.8|183054.9|182964.9|183092.8|182983.3|183012.1|182882.1|352
1665597300000|2022-10-12 17:55:00|183052.7|182962.7|183172.6|182830.6|183172.6|182973.5|182966.7|182654.7|413
1665597600000|2022-10-12 18:00:00|183154|182812|182950.1|182820.1|183180.9|182889.3|182902.5|182605.7|953
1665597900000|2022-10-12 18:05:00|182950.3|182820.3|182873.9|182743.9|183004.6|182874.6|182817.2|182693.3|699
1665598200000|2022-10-12 18:10:00|182874.6|182744.6|182642.8|182420|182914.4|182784.4|182544.2|182348.8|1099
1665598500000|2022-10-12 18:15:00|182643|182420.2|182518.8|182388.8|182815|182633.1|182503|182373|809
1665598800000|2022-10-12 18:20:00|182519.4|182389.4|182888|182758|182904.4|182795|182519.4|182389.4|711
1665599100000|2022-10-12 18:25:00|182889.1|182759.1|182737.5|182647.5|182892.7|182762.7|182705.9|182575.9|611
1665599400000|2022-10-12 18:30:00|182739.4|182649.4|182854.7|182724.7|182869.2|182747.1|182722.7|182626|598
1665599700000|2022-10-12 18:35:00|182854|182724|182908.9|182778.9|182951.2|182821.2|182675.5|182545.5|595
1665600000000|2022-10-12 18:40:00|182909.7|182779.7|183021.3|182891.3|183033.6|182903.6|182889.8|182766.7|703
1665600300000|2022-10-12 18:45:00|183022.1|182892.1|183110.7|182980.7|183121.1|182991.1|182955|182825|723
1665600600000|2022-10-12 18:50:00|183110.4|182980.4|183066.9|182936.9|183131.1|183001.1|183040.9|182916.8|562
1665600900000|2022-10-12 18:55:00|183067.4|182937.4|183217.3|183087.3|183217.3|183087.3|183003.9|182873.9|610
1665601200000|2022-10-12 19:00:00|183218.6|183088.6|183289.1|183159.1|183304.3|183174.3|183174.3|183044.3|646
1665601500000|2022-10-12 19:05:00|183288.4|183158.4|183115.8|182985.8|183297.4|183167.4|183097.8|182967.8|531
1665601800000|2022-10-12 19:10:00|183116.4|182986.4|183093.2|182963.2|183138|183008|183053.4|182936.3|643
1665602100000|2022-10-12 19:15:00|183093.7|182963.7|183094.2|182964.2|183117.2|183027.2|183068.1|182953.6|568
1665602400000|2022-10-12 19:20:00|183094.7|182964.7|183096.8|182966.8|183141.7|183011.7|183037.2|182907.2|570
1665602700000|2022-10-12 19:25:00|183096.7|182966.7|183103.7|182973.7|183197|183067|183072.7|182942.7|625
1665603000000|2022-10-12 19:30:00|183103.6|182973.6|183088.9|182998.9|183127.9|183032.4|183072|182973.6|796
1665603300000|2022-10-12 19:35:00|183092.1|183002.1|183123.3|182993.3|183127.1|183029.9|183068|182950.9|786
1665603600000|2022-10-12 19:40:00|183119.4|182989.4|183116.8|182986.8|183126.3|183022.6|183068.2|182954.6|766
1665603900000|2022-10-12 19:45:00|183117.5|182987.5|183116.7|182986.7|183131.2|183018.3|183033.6|182927|756
1665604200000|2022-10-12 19:50:00|183118|182988|183017.3|182887.3|183135.6|183005.6|182981.6|182851.6|600
1665604500000|2022-10-12 19:55:00|183017.2|182887.2|183053.9|182963.9|183072.4|182964.4|182996.6|182866.6|479
1665604800000|2022-10-12 20:00:00|183054.4|182964.4|183097.1|182967.1|183109|182996.2|183046.9|182948.4|508
1665605100000|2022-10-12 20:05:00|183097.6|182967.6|183092.6|182962.6|183108.3|183004|183069.9|182958.7|227
1665605400000|2022-10-12 20:10:00|183091.6|182961.6|183096.4|182966.4|183102|182996.2|183066.2|182959.7|122
1665605700000|2022-10-12 20:15:00|183099|182969|183071|182981|183099|182993.7|183066.9|182959.6|139
1665606000000|2022-10-12 20:20:00|183066.8|182976.8|183097.8|182967.8|183099.3|182993.7|183065.5|182961.2|90
1665606300000|2022-10-12 20:25:00|183097.9|182967.9|183091.3|182961.3|183099.8|182992.7|183059.7|182958.8|118
1665606600000|2022-10-12 20:30:00|183094.7|182964.7|183088|182998|183098.1|182998.2|183065.5|182964.7|91
1665606900000|2022-10-12 20:35:00|183080.5|182990.5|183077.1|182987.1|183101|183003.4|183070.2|182964.8|69
1665607200000|2022-10-12 20:40:00|183077.3|182987.3|183058.8|182928.8|183083.8|182987.3|183023.5|182914.1|244
1665607500000|2022-10-12 20:45:00|183062|182932|183036.6|182946.6|183062.6|182959.3|183002.5|182896.1|170
1665607800000|2022-10-12 20:50:00|183052.8|182922.8|183149.5|182929.5|183286.9|182982.8|182928.7|182798.7|297
1665608100000|2022-10-12 20:55:00|183161.7|182935.7|183100.9|182823.7|183161.7|182998.9|182899.8|182557.8|310
1665608400000|2022-10-12 21:00:00|183118.5|182776.5|182817.8|182475.8|183119.7|182777.7|182817.8|182475.8|27
1665608700000|2022-10-12 21:05:00|182760.5|182418.5|182780.2|182438.2|182795.4|182453.4|182758.4|182416.4|30
1665609000000|2022-10-12 21:10:00|182792.4|182450.4|182830.6|182488.6|182832.4|182490.4|182789.9|182447.9|75
1665609300000|2022-10-12 21:15:00|182830.5|182488.5|182832.8|182490.8|182832.8|182490.8|182815.6|182473.6|39
1665609600000|2022-10-12 21:20:00|182825.8|182483.8|182817.2|182475.2|182831.7|182489.7|182816.1|182474.1|11
1665609900000|2022-10-12 21:25:00|182812.7|182470.7|182833.7|182491.7|182833.7|182491.7|182788.7|182446.7|32
1665610200000|2022-10-12 21:30:00|182820.3|182478.3|182821.7|182479.7|182838.1|182496.1|182816.9|182474.9|139
1665610500000|2022-10-12 21:35:00|182819.4|182477.4|183053|182711|183053.1|182711.1|182819.4|182477.4|134
1665610800000|2022-10-12 21:40:00|183052.9|182710.9|183053.9|182711.9|183110.5|182768.5|183038.7|182696.7|223
1665611100000|2022-10-12 21:45:00|183057.1|182715.1|183058.2|182716.2|183062|182720|183055.1|182713.1|53
1665611400000|2022-10-12 21:50:00|183058|182716|183014.9|182672.9|183061.1|182719.1|183014.3|182672.3|131
1665611700000|2022-10-12 21:55:00|183021.6|182679.6|183034.1|182692.1|183052.8|182710.8|183017.7|182675.7|36
1665612000000|2022-10-12 22:00:00|183009.7|182667.7|182946|182604|183098.2|182756.2|182944.6|182602.6|39
1665612900000|2022-10-12 22:15:00|182971|182629|182971|182629|182971|182629|182971|182629|1
1665613200000|2022-10-12 22:20:00|182968|182626|182968|182626|182968|182626|182968|182626|1
1665613500000|2022-10-12 22:25:00|182969|182627|182981.8|182639.8|182983.4|182641.4|182955.1|182613.1|78
1665613800000|2022-10-12 22:30:00|182992.9|182650.9|182977.3|182635.3|182992.9|182650.9|182962.9|182620.9|60
1665614100000|2022-10-12 22:35:00|182977.2|182635.2|182991.6|182649.6|183029|182687|182919.2|182577.2|54
1665614400000|2022-10-12 22:40:00|183023.5|182681.5|182991.6|182649.6|183023.5|182681.5|182991.6|182649.6|3
1665614700000|2022-10-12 22:45:00|183022.7|182680.7|183052.1|182710.1|183171.5|182829.5|182905.5|182563.5|13
1665615000000|2022-10-12 22:50:00|183053|182711|183072.1|182730.1|183072.1|182730.1|183052.1|182710.1|3
1665615300000|2022-10-12 22:55:00|183166.5|182824.5|183068.1|182726.1|183166.5|182824.5|182997|182655|168
1665615600000|2022-10-12 23:00:00|183068.3|182726.3|183062|182720|183115.8|182773.8|183000.9|182658.9|176
1665615900000|2022-10-12 23:05:00|183062.9|182720.9|183056|182714|183066.9|182724.9|183001.3|182659.3|38
1665616200000|2022-10-12 23:10:00|183055.8|182713.8|183062.1|182720.1|183066.9|182724.9|183028.9|182686.9|127
1665616500000|2022-10-12 23:15:00|183079.6|182737.6|183083.7|182741.7|183101|182759|183002.7|182660.7|61
1665616800000|2022-10-12 23:20:00|183096.5|182754.5|183059.9|182717.9|183119.1|182777.1|183005.4|182663.4|105
1665617100000|2022-10-12 23:25:00|183050.8|182708.8|183037.2|182695.2|183113.4|182771.4|182993.8|182651.8|162
1665617400000|2022-10-12 23:30:00|183065.8|182723.8|183056.7|182714.7|183069.3|182727.3|182916.3|182574.3|129
1665617700000|2022-10-12 23:35:00|183056.4|182714.4|183032.3|182690.3|183107.6|182765.6|182997.2|182655.2|207
1665618000000|2022-10-12 23:40:00|182997.5|182655.5|183065.7|182723.7|183066.7|182724.7|182923|182581|123
1665618300000|2022-10-12 23:45:00|183064.4|182722.4|183060.7|182718.7|183099.8|182757.8|182924.3|182582.3|126
1665618600000|2022-10-12 23:50:00|183061.8|182719.8|183105.1|182763.1|183239.7|182897.7|183010.2|182668.2|220
1665618900000|2022-10-12 23:55:00|183105|182763|183160.7|182818.7|183372.2|183030.2|183061.1|182719.1|402
1665619200000|2022-10-13 00:00:00|183125.5|182783.5|183102.6|182760.6|183186.7|182844.7|183080.8|182738.8|936
1665619500000|2022-10-13 00:05:00|183106.8|182764.8|183174.7|182832.7|183219.7|182962.5|183092.5|182751.2|676
1665619800000|2022-10-13 00:10:00|183178.3|182836.3|183223|182924.5|183242.7|183007.6|183137.6|182833.3|489
1665620100000|2022-10-13 00:15:00|183223.4|182903.2|183236.6|182899.9|183261.7|182964.2|183168.3|182826.3|516
1665620400000|2022-10-13 00:20:00|183236.5|182899.6|183076.1|182758.4|183236.5|182899.7|183040.4|182734.9|613
1665620700000|2022-10-13 00:25:00|183076.2|182758.8|182888|182651.4|183077.7|182787.9|182883.4|182629.2|724
1665621000000|2022-10-13 00:30:00|182878.7|182661|182863|182567.9|182898.7|182710|182775.5|182555.7|691
1665621300000|2022-10-13 00:35:00|182862.7|182568.3|182926.9|182594|182929.7|182626.3|182811.1|182533.4|698
1665621600000|2022-10-13 00:40:00|182927.5|182594.2|183027|182731.3|183055.3|182822.5|182927.4|182594.1|678
1665621900000|2022-10-13 00:45:00|183026.7|182731|183026.6|182726.7|183049.2|182784|183000.8|182704.2|658
1665622200000|2022-10-13 00:50:00|183015.5|182738.6|182872.6|182624.3|183042|182771.9|182863.7|182612.9|748
1665622500000|2022-10-13 00:55:00|182870.9|182624.9|182799.2|182575.3|182886.3|182684.4|182774.4|182550.8|576
1665622800000|2022-10-13 01:00:00|182805.7|182570.5|182735.1|182605.1|182805.7|182625.3|182707.2|182552.9|501
1665623100000|2022-10-13 01:05:00|182735|182605|182811|182681|182871.4|182688.3|182721.4|182551.8|608
1665623400000|2022-10-13 01:10:00|182810|182680|182723.4|182593.4|182855.5|182684.9|182717.3|182541.7|572
1665623700000|2022-10-13 01:15:00|182723.3|182593.3|182740.2|182610.2|182850.5|182671.6|182723.2|182566.7|650
1665624000000|2022-10-13 01:20:00|182740.6|182610.6|182915.2|182692.4|182932.6|182701.1|182723.5|182559.9|688
1665624300000|2022-10-13 01:25:00|182916.4|182692.2|182840.3|182710.3|182929.2|182751.6|182825.5|182607.5|728
1665624600000|2022-10-13 01:30:00|182840.4|182710.4|183040.3|182811|183040.3|182811|182759.5|182593.2|831
1665624900000|2022-10-13 01:35:00|183041.8|182830.1|183049|182846.8|183079.6|182886.3|182926.5|182755|582
1665625200000|2022-10-13 01:40:00|183048.5|182846.5|182978.1|182848.1|183084.9|182883.8|182978|182785.7|505
1665625500000|2022-10-13 01:45:00|183026.8|182808.4|183039.5|182809.3|183090.5|182868.2|182962.6|182785.7|638
1665625800000|2022-10-13 01:50:00|183035.5|182812.5|183005.2|182789.4|183058.9|182842.2|182903.9|182712.9|541
1665626100000|2022-10-13 01:55:00|183004.6|182789.2|183004.6|182804.5|183053.7|182841.7|182940|182767.2|365
1665626400000|2022-10-13 02:00:00|183030.5|182809.8|183113.3|182845.7|183113.3|182888.6|182944.3|182768.8|566
1665626700000|2022-10-13 02:05:00|183019.3|182889.3|183190|182917.2|183250.8|183104|183019.3|182840.6|798
1665627000000|2022-10-13 02:10:00|183189.8|182918.3|183268.7|182985.6|183316.8|183005.1|183123.7|182862.4|794
1665627300000|2022-10-13 02:15:00|183272.1|182990|183213.4|182999.7|183335.2|183041|183213.4|182970.2|755
1665627600000|2022-10-13 02:20:00|183229.4|182999.9|183151.5|182899.4|183271.8|183038.9|183084.5|182876.4|564
1665627900000|2022-10-13 02:25:00|183151.9|182899.8|183152.8|182916.4|183192.7|182973.9|183093.6|182890.9|581
1665628200000|2022-10-13 02:30:00|183152.4|182916.1|183083.1|182834.4|183210.8|182967.6|183063|182809|573
1665628500000|2022-10-13 02:35:00|183083.9|182834.6|183081.8|182839.6|183117.7|182900.7|183012|182775.7|633
1665628800000|2022-10-13 02:40:00|183079.3|182839.9|182964.8|182834.8|183082.3|182893.1|182955.3|182761.9|401
1665629100000|2022-10-13 02:45:00|182965|182835|183209.9|182936.5|183227.5|182956.2|182950.5|182767|565
1665629400000|2022-10-13 02:50:00|183209.8|182935.9|183178.2|182937|183253.5|182994.2|183124.1|182912.4|648
1665629700000|2022-10-13 02:55:00|183179.5|182938.3|183267.6|183001.4|183301.2|183021.8|183179.5|182932.6|636
1665630000000|2022-10-13 03:00:00|183266.8|183002.3|183340.5|183087.3|183345.6|183094.3|183173.5|182977.7|663
1665630300000|2022-10-13 03:05:00|183340.6|183087.9|183264.2|183050.7|183354.3|183149.5|183225.1|183036.6|605
1665630600000|2022-10-13 03:10:00|183264.6|183050.8|183308.6|183050.1|183332|183111.4|183222.5|183030.1|547
1665630900000|2022-10-13 03:15:00|183288.2|183050.2|183299.9|183042.8|183339|183131|183228.5|183040.6|579
1665631200000|2022-10-13 03:20:00|183300|183042.4|183263|183042.6|183326.6|183092.2|183211.4|183030.9|533
1665631500000|2022-10-13 03:25:00|183263.3|183042.8|183192.7|182914.3|183279.2|183088.1|183176.1|182902.1|553
1665631800000|2022-10-13 03:30:00|183192.5|182914.1|183118|182988|183210.2|183000.5|183118|182905.9|544
1665632100000|2022-10-13 03:35:00|183117.4|182987.4|183198.7|182907.1|183224|182994.5|183109.5|182882|482
1665632400000|2022-10-13 03:40:00|183198.9|182907|183167.5|182901.1|183226.1|182983.6|183113.6|182878|408
1665632700000|2022-10-13 03:45:00|183178.6|182897.5|183190.2|182909.4|183214.5|182987|183095.7|182891.4|362
1665633000000|2022-10-13 03:50:00|183191|182909.6|183179.5|182927.2|183234.6|182985|183115|182875.5|434
1665633300000|2022-10-13 03:55:00|183219.5|182877.5|183193.3|182936|183219.5|182949.8|183157.2|182877.5|514
1665633600000|2022-10-13 04:00:00|183193.4|182935.6|183212.7|183011|183245.8|183054.5|183156.7|182915.3|526
1665633900000|2022-10-13 04:05:00|183219|183010.7|183234.1|183010|183252.1|183074.1|183184.2|183001.3|401
1665634200000|2022-10-13 04:10:00|183233.8|183009.8|183186.2|182930.8|183235.3|183050.2|183105.8|182924.5|342
1665634500000|2022-10-13 04:15:00|183186.1|182930|183083.1|182953.1|183215|182978|183077.2|182892|302
1665634800000|2022-10-13 04:20:00|183083.4|182953.4|183089.1|182959.1|183216|182968.1|183082.5|182878|385
1665635100000|2022-10-13 04:25:00|183086|182956|183091.3|182961.3|183221.3|182976|183077.1|182886|382
1665635400000|2022-10-13 04:30:00|183091.2|182961.2|183109|182898.9|183186.4|182971.5|183053.7|182854.1|344
1665635700000|2022-10-13 04:35:00|183061.9|182931.9|183059.6|182929.6|183116.8|182944.3|183057|182881.2|132
1665636000000|2022-10-13 04:40:00|183055.1|182925.1|183058.4|182928.4|183117.1|182937.4|183053.8|182884.1|150
1665636300000|2022-10-13 04:45:00|183058.2|182928.2|183162.4|183032.4|183245.7|183044.5|183057.8|182893.7|158
1665636600000|2022-10-13 04:50:00|183162.9|183032.9|183162.9|183032.9|183220.7|183048.7|183162.7|182992.4|111
1665636900000|2022-10-13 04:55:00|183162.7|183032.7|183158.9|183028.9|183224.6|183039.9|183153.6|182970.9|135
1665637200000|2022-10-13 05:00:00|183158.4|183028.4|183130.2|183000.2|183205.1|183033.6|183123.6|182993.6|138
1665637500000|2022-10-13 05:05:00|183129.6|182999.6|183172.8|183042.8|183229.5|183066.2|183118.9|182973.4|193
1665637800000|2022-10-13 05:10:00|183172.5|183042.5|183169.6|183039.6|183264|183060.6|183167.4|182952.6|157
1665638100000|2022-10-13 05:15:00|183169|183039|183263.8|183133.8|183289.8|183137.1|183120.8|182944.2|326
1665638400000|2022-10-13 05:20:00|183262.5|183132.5|183279.8|183149.8|183331.2|183165.7|183262.5|183118.7|229
1665638700000|2022-10-13 05:25:00|183280|183150|183267.9|183137.9|183343.5|183161.2|183246.3|183116.3|155
1665639000000|2022-10-13 05:30:00|183265.5|183135.5|183272|183142|183341.3|183162.7|183262.3|183104.4|247
1665639300000|2022-10-13 05:35:00|183271.9|183141.9|183274.6|183144.6|183315.3|183146.3|183248.3|183098.1|178
1665639600000|2022-10-13 05:40:00|183272.8|183142.8|183250.2|183120.2|183312.6|183146|183240.2|183076.9|240
1665639900000|2022-10-13 05:45:00|183249.9|183119.9|183383.8|183253.8|183384.7|183254.7|183249.9|183089.5|442
1665640200000|2022-10-13 05:50:00|183384.7|183254.7|183251|183121|183389.6|183259.6|183203.6|183072.4|746
1665640500000|2022-10-13 05:55:00|183250.6|183120.6|183360.9|183230.9|183381.5|183251.5|183250.6|183082.7|692
1665640800000|2022-10-13 06:00:00|183374.6|183244.6|183156.1|183026.1|183376.8|183246.8|183079.3|182880.1|921
1665641100000|2022-10-13 06:05:00|183155.9|183025.9|183041.6|182911.6|183260.5|183081.1|183035.6|182881.1|656
1665641400000|2022-10-13 06:10:00|183041.4|182911.4|183099|182969|183179.8|183029.3|182984.8|182854.8|850
1665641700000|2022-10-13 06:15:00|183098.9|182968.9|183081.2|182951.2|183157.9|183008.6|182955.5|182825.5|803
1665642000000|2022-10-13 06:20:00|183081.8|182951.8|183096.6|182966.6|183170.3|183008.6|182996.9|182866.9|781
1665642300000|2022-10-13 06:25:00|183096.7|182966.7|183140|183010|183237.7|183107.7|183059.2|182929.2|823
1665642600000|2022-10-13 06:30:00|183136.6|183006.6|183150.5|183020.5|183153.1|183023.1|183057.4|182927.4|774
1665642900000|2022-10-13 06:35:00|183150.4|183020.4|183125.8|182995.8|183171.3|183041.3|183091.8|182961.8|748
1665643200000|2022-10-13 06:40:00|183131.5|183001.5|183114.5|182984.5|183144.6|183014.6|183065.3|182935.3|820
1665643500000|2022-10-13 06:45:00|183115.8|182985.8|183095.6|182965.6|183130.8|183000.8|183058.2|182934.7|851
1665643800000|2022-10-13 06:50:00|183094.8|182964.8|183122.1|182992.1|183229.5|183099.5|183076.6|182948|815
1665644100000|2022-10-13 06:55:00|183122.4|182992.4|183162.6|183032.6|183273.9|183143.9|183069.9|182939.9|643
1665644400000|2022-10-13 07:00:00|183160.8|183030.8|183411.4|183321.4|183584.8|183481.3|183160.8|183030.8|887
1665644700000|2022-10-13 07:05:00|183427.1|183297.1|183430.4|183340.4|183478.9|183357.7|183350|183260|861
1665645000000|2022-10-13 07:10:00|183434.2|183344.2|183806.5|183716.5|183829.1|183730.7|183423.3|183316.4|907
1665645300000|2022-10-13 07:15:00|183805.7|183715.7|183634.6|183544.6|183805.7|183715.7|183590.6|183473.2|935
1665645600000|2022-10-13 07:20:00|183634.9|183544.9|183704.9|183614.9|183819.7|183729.7|183634.9|183544.9|912
1665645900000|2022-10-13 07:25:00|183705.6|183615.6|183579.3|183489.3|183725.5|183622.6|183524.2|183408.6|857
1665646200000|2022-10-13 07:30:00|183580.2|183490.2|183678.5|183548.5|183790.4|183700.4|183580.2|183486.2|969
1665646500000|2022-10-13 07:35:00|183678.7|183548.7|183658.9|183528.9|183767|183663.6|183627.2|183516.4|958
1665646800000|2022-10-13 07:40:00|183658.2|183528.2|183423|183333|183683|183574.5|183395.5|183305.5|806
1665647100000|2022-10-13 07:45:00|183417.2|183327.2|183500.3|183410.3|183509.1|183419.1|183371.8|183281.8|941
1665647400000|2022-10-13 07:50:00|183500.4|183410.4|183428|183338|183519.2|183427.4|183390.4|183300.4|902
1665647700000|2022-10-13 07:55:00|183427.7|183337.7|183570.8|183480.8|183614.1|183522.4|183374.1|183261.3|911
1665648000000|2022-10-13 08:00:00|183568.7|183478.7|183664.5|183574.5|183710.5|183620.5|183564.4|183440.6|971
1665648300000|2022-10-13 08:05:00|183664.6|183574.6|183774.2|183684.2|183793.5|183703.5|183612.1|183522.1|832
1665648600000|2022-10-13 08:10:00|183773.3|183683.3|183724.2|183634.2|183814.2|183724.2|183722|183630.3|863
1665648900000|2022-10-13 08:15:00|183724|183634|183637|183547|183750|183660|183631.3|183541.3|783
1665649200000|2022-10-13 08:20:00|183635.9|183545.9|183699|183609|183721.1|183631.1|183635.7|183545.7|703
1665649500000|2022-10-13 08:25:00|183698.3|183608.3|183522.1|183432.1|183717.1|183627.1|183505.4|183415.4|679
1665649800000|2022-10-13 08:30:00|183520|183430|183418.7|183328.7|183550.4|183460.4|183395.2|183305.2|850
1665650100000|2022-10-13 08:35:00|183418.4|183328.4|183414.5|183324.5|183433.9|183343.9|183336.6|183246.6|703
1665650400000|2022-10-13 08:40:00|183413.7|183323.7|183397.6|183307.6|183431.6|183341.6|183366.8|183276.8|498
1665650700000|2022-10-13 08:45:00|183398|183308|183385|183295|183485|183395|183324.8|183234.8|446
1665651000000|2022-10-13 08:50:00|183384.9|183294.9|183338.1|183248.1|183452.3|183362.3|183334.1|183244.1|592
1665651300000|2022-10-13 08:55:00|183337.9|183247.9|183332.2|183242.2|183386.8|183296.8|183289.3|183199.3|615
1665651600000|2022-10-13 09:00:00|183337.5|183247.5|183335.8|183245.8|183381.5|183291.5|183282.7|183192.7|493
1665651900000|2022-10-13 09:05:00|183335.5|183245.5|183169.9|183079.9|183390.6|183300.6|183121.1|183031.1|682
1665652200000|2022-10-13 09:10:00|183169.8|183079.8|183090.1|183000.1|183266.6|183176.6|183062.8|182972.8|760
1665652500000|2022-10-13 09:15:00|183084.6|182994.6|183261.3|183171.3|183279|183189|183069.1|182979.1|842
1665652800000|2022-10-13 09:20:00|183262.4|183172.4|183141.7|183051.7|183297.9|183207.9|183140.2|183038.1|663
1665653100000|2022-10-13 09:25:00|183142.7|183052.7|182925.9|182835.9|183178.6|183068.1|182925.9|182835.9|822
1665653400000|2022-10-13 09:30:00|182926.2|182836.2|182950.6|182860.6|183021.6|182931.6|182914.2|182824.2|617
1665653700000|2022-10-13 09:35:00|182953|182863|182860.1|182770.1|183033.9|182943.9|182850.9|182760.9|677
1665654000000|2022-10-13 09:40:00|182861.8|182771.8|182938.7|182848.7|182947.4|182857.4|182805|182715|621
1665654300000|2022-10-13 09:45:00|182940|182850|182967|182877|182992.7|182902.7|182871.1|182781.1|875
1665654600000|2022-10-13 09:50:00|182961|182871|183068.1|182978.1|183129.1|183024.3|182948|182858|805
1665654900000|2022-10-13 09:55:00|183066.2|182976.2|182960.7|182870.7|183095.2|183005.2|182959.5|182869.5|797
1665655200000|2022-10-13 10:00:00|182958.1|182868.1|182860.2|182770.2|183002.6|182912.6|182842.8|182752.8|836
1665655500000|2022-10-13 10:05:00|182860.4|182770.4|183048.8|182958.8|183065.8|182975.8|182860.4|182770.4|644
1665655800000|2022-10-13 10:10:00|183048.7|182958.7|183002.1|182872.1|183066|182976|182947.1|182854.4|657
1665656100000|2022-10-13 10:15:00|183001.6|182871.6|183006|182916|183040.1|182932.2|182961.9|182871.6|708
1665656400000|2022-10-13 10:20:00|183005.7|182915.7|182939.7|182849.7|183071.1|182971.9|182907.8|182814.3|607
1665656700000|2022-10-13 10:25:00|182942.8|182852.8|182885|182795|182957|182867|182781.3|182691.3|736
1665657000000|2022-10-13 10:30:00|182884.1|182794.1|182937.4|182847.4|183004.9|182914.9|182837.1|182747.1|782
1665657300000|2022-10-13 10:35:00|182937.5|182847.5|182822.1|182732.1|182941|182851|182784.6|182694.6|809
1665657600000|2022-10-13 10:40:00|182814.3|182724.3|182667.6|182577.6|182838.8|182748.8|182658.3|182568.3|567
1665657900000|2022-10-13 10:45:00|182668.5|182578.5|182736.4|182646.4|182861.9|182771.9|182632.8|182542.8|712
1665658200000|2022-10-13 10:50:00|182735.1|182645.1|182756|182666|182826.4|182736.4|182717.2|182627.2|683
1665658500000|2022-10-13 10:55:00|182748.3|182658.3|182776.6|182686.6|182848.8|182758.8|182662.3|182572.3|553
1665658800000|2022-10-13 11:00:00|182777.4|182687.4|182720.4|182630.4|182818.3|182728.3|182717.3|182627.3|727
1665659100000|2022-10-13 11:05:00|182725.1|182635.1|182785|182695|182831.8|182741.8|182669.9|182579.9|640
1665659400000|2022-10-13 11:10:00|182785.1|182695.1|182560.3|182470.3|182809.2|182719.2|182536.1|182446.1|779
1665659700000|2022-10-13 11:15:00|182561.5|182471.5|182599.9|182509.9|182673.6|182583.6|182522|182432|824
1665660000000|2022-10-13 11:20:00|182600.1|182510.1|182634.8|182544.8|182652.8|182562.8|182581|182491|480
1665660300000|2022-10-13 11:25:00|182635.3|182545.3|182588.4|182498.4|182711.9|182621.9|182570.8|182480.8|536
1665660600000|2022-10-13 11:30:00|182587.6|182497.6|182577.2|182487.2|182708.9|182618.9|182475.5|182383.9|921
1665660900000|2022-10-13 11:35:00|182576|182486|182398.5|182308.5|182590.2|182500.2|182331.1|182231.9|1091
1665661200000|2022-10-13 11:40:00|182395.8|182305.8|182326.3|182236.3|182395.8|182305.8|182049.4|181919.4|1062
1665661500000|2022-10-13 11:45:00|182332.6|182242.6|182294.6|182164.6|182472.5|182382.5|182246.5|182156.5|948
1665661800000|2022-10-13 11:50:00|182295.2|182165.2|182312.9|182222.9|182376.8|182286.8|182235.5|182130.3|831
1665662100000|2022-10-13 11:55:00|182313.3|182223.3|182459|182369|182514.4|182424.4|182256.2|182166.2|901
1665662400000|2022-10-13 12:00:00|182458.9|182368.9|182580.6|182490.6|182590.3|182500.3|182440.2|182350.2|839
1665662700000|2022-10-13 12:05:00|182576.5|182486.5|182865.6|182775.6|182893.1|182803.1|182536.3|182446.3|789
1665663000000|2022-10-13 12:10:00|182857.9|182767.9|182989.2|182899.2|183054.9|182964.9|182857.4|182767.4|814
1665663300000|2022-10-13 12:15:00|182989.3|182899.3|183041.3|182951.3|183119.4|183029.4|182952.8|182862.8|888
1665663600000|2022-10-13 12:20:00|183041.2|182951.2|182845.3|182755.3|183044.9|182954.9|182818.1|182728.1|879
1665663900000|2022-10-13 12:25:00|182845.1|182755.1|182794.9|182452.9|183048.9|182942.1|182762.7|182452.9|798
1665664200000|2022-10-13 12:30:00|183568.6|183226.6|185591.9|185461.9|185726.2|185558.5|183568.6|183226.6|807
1665664500000|2022-10-13 12:35:00|185567.6|185437.6|185146.8|185016.8|185925.7|185759.6|184735.7|184605.7|847
1665664800000|2022-10-13 12:40:00|185124.2|184994.2|185301.7|185171.7|185474.3|185341.2|185074.1|184923.9|831
1665665100000|2022-10-13 12:45:00|185295.9|185165.9|185130.2|185000.2|185318.5|185188.5|184942.8|184815.5|817
1665665400000|2022-10-13 12:50:00|185128.1|184998.1|184917.5|184787.5|185134.3|185004.3|184513.6|184383.6|823
1665665700000|2022-10-13 12:55:00|184917.7|184787.7|184485.1|184355.1|184922.8|184792.8|184453.5|184323.5|822
1665666000000|2022-10-13 13:00:00|184494.8|184364.8|184869.7|184739.7|184877|184747|184484.9|184354.9|824
1665666300000|2022-10-13 13:05:00|184867.8|184737.8|184742|184612|184962.1|184832.1|184658|184528|827
1665666600000|2022-10-13 13:10:00|184737.6|184607.6|184818.9|184688.9|184968|184833|184683.2|184553.2|838
1665666900000|2022-10-13 13:15:00|184820.3|184690.3|185339.3|185209.3|185367|185237|184818.3|184688.3|830
1665667200000|2022-10-13 13:20:00|185352|185222|184976|184846|185352|185222|184601.4|184439.8|797
1665667500000|2022-10-13 13:25:00|184978.3|184848.3|184877.3|184747.3|185029.8|184899.8|184699.1|184569.1|821
1665667800000|2022-10-13 13:30:00|184897.9|184767.9|185263.8|185133.8|185413.5|185283.5|184764.2|184634.2|836
1665668100000|2022-10-13 13:35:00|185285.1|185155.1|185323.2|185193.2|185494.8|185351.3|185232.1|185102.1|829
1665668400000|2022-10-13 13:40:00|185335.7|185205.7|185078.8|184948.8|185375.5|185245.5|185046.6|184916.6|820
1665668700000|2022-10-13 13:45:00|185084.7|184954.7|184490|184360|185141|185011|184423.5|184293.5|843
1665669000000|2022-10-13 13:50:00|184486|184356|184186|184056|184515.9|184385.9|184130.2|184000.2|1130
1665669300000|2022-10-13 13:55:00|184191.1|184061.1|184321.5|184191.5|184499.8|184369.8|184102|183972|1149
1665669600000|2022-10-13 14:00:00|184328.9|184198.9|184241.4|184111.4|184382.5|184252.5|184182.7|184052.7|1173
1665669900000|2022-10-13 14:05:00|184235.1|184105.1|184206.1|184076.1|184348.2|184218.2|184118.9|183988.9|1149
1665670200000|2022-10-13 14:10:00|184196.3|184066.3|184031.9|183901.9|184288.5|184158.5|184029.4|183899.4|1148
1665670500000|2022-10-13 14:15:00|184025.2|183895.2|184237.1|184147.1|184332.6|184212.2|183918.6|183828.6|1081
1665670800000|2022-10-13 14:20:00|184237.4|184147.4|184507.5|184417.5|184517.7|184421.6|184206.5|184116.5|1045
1665671100000|2022-10-13 14:25:00|184508.7|184418.7|184483.3|184393.3|184614|184524|184419.1|184329.1|991
1665671400000|2022-10-13 14:30:00|184494.6|184404.6|184276.6|184186.6|184512.8|184422.8|184119.1|184021.2|1104
1665671700000|2022-10-13 14:35:00|184276.3|184186.3|184081.6|183991.6|184349|184259|184076.1|183986.1|1039
1665672000000|2022-10-13 14:40:00|184082.4|183992.4|184119.5|184029.5|184187.5|184097.5|184006|183916|1104
1665672300000|2022-10-13 14:45:00|184118.9|184028.9|183861.9|183771.9|184175.5|184085.5|183850.9|183760.9|1000
1665672600000|2022-10-13 14:50:00|183864.1|183774.1|183921.3|183831.3|184007|183917|183786|183696|1055
1665672900000|2022-10-13 14:55:00|183919.2|183829.2|183923.3|183833.3|183959.9|183869.9|183844.8|183754.8|977
1665673200000|2022-10-13 15:00:00|183925.3|183835.3|183859.8|183769.8|184008.2|183918.2|183857.9|183767.9|998
1665673500000|2022-10-13 15:05:00|183859.2|183769.2|183493.1|183403.1|183873.9|183783.9|183379.5|183263.4|1038
1665673800000|2022-10-13 15:10:00|183515.4|183385.4|183349.5|183219.5|183762.6|183672.6|183325.5|183195.5|1031
1665674100000|2022-10-13 15:15:00|183348.7|183218.7|183297.8|183167.8|183535.2|183436.6|183192.5|183061.4|956
1665674400000|2022-10-13 15:20:00|183295.7|183165.7|183089.6|182959.6|183295.7|183165.7|182890.6|182787.9|1095
1665674700000|2022-10-13 15:25:00|183095.6|182965.6|183179.8|183049.8|183312.6|183222.6|183073.9|182943.9|1086
1665675000000|2022-10-13 15:30:00|183181.9|183051.9|183123.5|182993.5|183225.7|183122.2|183054.5|182924.5|973
1665675300000|2022-10-13 15:35:00|183122.9|182992.9|182555|182425|183124.6|183004.7|182493.4|182363.4|919
1665675600000|2022-10-13 15:40:00|182543|182413|182700.6|182570.6|182788.6|182658.6|182296.6|182166.6|1041
1665675900000|2022-10-13 15:45:00|182700.3|182570.3|182776.1|182646.1|182919.2|182816.7|182682.8|182552.8|970
1665676200000|2022-10-13 15:50:00|182777.4|182647.4|182893|182763|182940.1|182810.1|182719.2|182589.2|1037
1665676500000|2022-10-13 15:55:00|182892.9|182762.9|182727.3|182637.3|182980.8|182857.2|182722.8|182607.5|973
1665676800000|2022-10-13 16:00:00|182726.8|182636.8|182475.5|182345.5|182826.4|182696.4|182417.4|182287.4|958
1665677100000|2022-10-13 16:05:00|182473.9|182343.9|182626.9|182496.9|182661.5|182531.5|182320.6|182190.6|1029
1665677400000|2022-10-13 16:10:00|182635|182505|182746|182616|182808.2|182678.2|182623.9|182493.9|999
1665677700000|2022-10-13 16:15:00|182743.7|182613.7|182937.2|182807.2|183012.1|182882.1|182716.4|182586.4|937
1665678000000|2022-10-13 16:20:00|182937.1|182807.1|182943.5|182813.5|183001.9|182871.9|182835.3|182712.8|960
1665678300000|2022-10-13 16:25:00|182944.2|182814.2|182872.3|182742.3|182962.3|182832.3|182729|182599|982
1665678600000|2022-10-13 16:30:00|182872.7|182742.7|182803.4|182673.4|182938.9|182808.9|182764.9|182634.9|925
1665678900000|2022-10-13 16:35:00|182800.3|182670.3|182872.9|182742.9|182888.8|182758.8|182788.5|182658.5|804
1665679200000|2022-10-13 16:40:00|182872.7|182742.7|182712.3|182582.3|182882.4|182767.2|182681.1|182551.1|815
1665679500000|2022-10-13 16:45:00|182714.5|182584.5|182704.5|182574.5|182841.9|182711.9|182697.7|182567.7|881
1665679800000|2022-10-13 16:50:00|182705.2|182575.2|182741.4|182611.4|182752.8|182622.8|182637.6|182507.6|841
1665680100000|2022-10-13 16:55:00|182741.3|182611.3|182722.7|182592.7|182772.8|182682.8|182648.3|182540.3|767
1665680400000|2022-10-13 17:00:00|182721.9|182591.9|182530.6|182400.6|182721.9|182591.9|182518.4|182400.6|754
1665680700000|2022-10-13 17:05:00|182529|182399|182638|182508|182639.4|182509.4|182443.7|182313.7|854
1665681000000|2022-10-13 17:10:00|182638.6|182508.6|182553.8|182423.8|182720.7|182596.3|182553.8|182423.8|869
1665681300000|2022-10-13 17:15:00|182549.8|182419.8|182379|182249|182549.8|182419.8|182343.7|182213.7|783
1665681600000|2022-10-13 17:20:00|182382.5|182252.5|182212.6|182122.6|182394.3|182264.3|182173.2|182083.2|817
1665681900000|2022-10-13 17:25:00|182212.5|182122.5|182351.6|182221.6|182357.9|182227.9|182097|182007|935
1665682200000|2022-10-13 17:30:00|182351.1|182221.1|182220.3|182090.3|182351.9|182221.9|182203|182073|603
1665682500000|2022-10-13 17:35:00|182220|182090|182186.2|182096.2|182243.9|182116|182183.3|182056.8|285
1665682800000|2022-10-13 17:40:00|182185.8|182095.8|182177.4|182047.4|182239.6|182113.6|182095.2|181965.2|619
1665683100000|2022-10-13 17:45:00|182177.3|182047.3|182184.6|182054.6|182322|182192|182139.3|182009.3|812
1665683400000|2022-10-13 17:50:00|182184.1|182054.1|182195.4|182065.4|182218.4|182088.4|182109.7|181979.7|711
1665683700000|2022-10-13 17:55:00|182186.8|182056.8|182204.7|182074.7|182271.3|182152.7|182121.1|182028.6|646
1665684000000|2022-10-13 18:00:00|182205.8|182075.8|182217.4|182087.4|182320.8|182190.8|182202.1|182072.1|738
1665684300000|2022-10-13 18:05:00|182217.2|182087.2|182301|182171|182324.3|182225.5|182165.2|182035.2|691
1665684600000|2022-10-13 18:10:00|182301.3|182171.3|182372.5|182242.5|182431.8|182341.8|182253.5|182140.8|903
1665684900000|2022-10-13 18:15:00|182374|182244|182341.7|182211.7|182390.7|182260.7|182316.7|182186.7|989
1665685200000|2022-10-13 18:20:00|182342.3|182212.3|182362.4|182232.4|182397.7|182267.7|182297.6|182167.6|950
1665685500000|2022-10-13 18:25:00|182362.3|182232.3|182450.1|182360.1|182506.7|182416.7|182347.8|182219.7|978
1665685800000|2022-10-13 18:30:00|182449.6|182359.6|182389.5|182259.5|182461.6|182362.1|182359.2|182252.3|713
1665686100000|2022-10-13 18:35:00|182390.8|182260.8|182256.6|182126.6|182390.8|182260.8|182242.5|182112.5|696
1665686400000|2022-10-13 18:40:00|182264.5|182134.5|182348.4|182218.4|182383.4|182253.4|182263.6|182133.6|644
1665686700000|2022-10-13 18:45:00|182347.5|182217.5|182334.2|182204.2|182372.4|182253.2|182323|182193|488
1665687000000|2022-10-13 18:50:00|182333.8|182203.8|182287.3|182157.3|182374.3|182244.3|182189.7|182059.7|595
1665687300000|2022-10-13 18:55:00|182285.9|182155.9|182331|182201|182331|182202.8|182198.7|182068.7|716
1665687600000|2022-10-13 19:00:00|182330.9|182200.9|182493|182363|182503|182373|182328.6|182198.6|693
1665687900000|2022-10-13 19:05:00|182492.5|182362.5|182249.7|182119.7|182495.2|182365.2|182209.6|182079.6|759
1665688200000|2022-10-13 19:10:00|182250.1|182120.1|182455.3|182325.3|182463.5|182333.5|182190.1|182060.1|762
1665688500000|2022-10-13 19:15:00|182454.4|182324.4|182503.1|182373.1|182508.9|182379.5|182444.7|182314.7|594
1665688800000|2022-10-13 19:20:00|182494.4|182364.4|182459.8|182329.8|182610.3|182480.3|182408.2|182278.2|864
1665689100000|2022-10-13 19:25:00|182460.3|182330.3|182631.3|182501.3|182705.6|182575.6|182400.3|182270.3|714
1665689400000|2022-10-13 19:30:00|182632.9|182502.9|182586.9|182456.9|182714.2|182584.2|182557.3|182427.3|771
1665689700000|2022-10-13 19:35:00|182587|182457|182585.3|182455.3|182639.6|182509.6|182548.3|182418.3|873
1665690000000|2022-10-13 19:40:00|182585.6|182455.6|182452.3|182322.3|182634|182504|182451.8|182321.8|743
1665690300000|2022-10-13 19:45:00|182452.2|182322.2|182542.6|182412.6|182542.6|182412.6|182431.7|182301.7|857
1665690600000|2022-10-13 19:50:00|182543.9|182413.9|182405.1|182275.1|182564|182434|182347|182217|745
1665690900000|2022-10-13 19:55:00|182405|182275|182543.8|182413.8|182550.8|182420.8|182404.5|182274.5|546
1665691200000|2022-10-13 20:00:00|182544.7|182414.7|182540.3|182410.3|182546.7|182416.7|182362.4|182232.4|681
1665691500000|2022-10-13 20:05:00|182540.4|182410.4|182623|182533|182660.9|182534.8|182540.1|182410.1|485
1665691800000|2022-10-13 20:10:00|182624.6|182534.6|182621.9|182491.9|182628.4|182537.4|182593.3|182472.3|193
1665692100000|2022-10-13 20:15:00|182599.8|182509.8|182625|182535|182672.4|182542.4|182591.8|182482.1|179
1665692400000|2022-10-13 20:20:00|182622|182532|182615.8|182525.8|182656.7|182545.8|182603.3|182509.4|63
1665692700000|2022-10-13 20:25:00|182630|182540|182482.7|182352.7|182630|182540|182477.3|182347.3|275
1665693000000|2022-10-13 20:30:00|182481.5|182351.5|182562.6|182432.6|182573.5|182458.7|182480.2|182350.2|157
1665693300000|2022-10-13 20:35:00|182559.9|182429.9|182558.3|182428.3|182572|182467.2|182533.3|182427.5|102
1665693600000|2022-10-13 20:40:00|182555.8|182425.8|182463.7|182333.7|182560.4|182430.4|182456.8|182326.8|234
1665693900000|2022-10-13 20:45:00|182463.8|182333.8|182570|182440|182586.1|182462.7|182459.2|182324.1|278
1665694200000|2022-10-13 20:50:00|182565.4|182435.4|182563.9|182473.9|182729.9|182486.1|182528|182354.2|163
1665694500000|2022-10-13 20:55:00|182664.7|182427.6|182895.1|182553.1|182895.1|182569.6|182561.2|182320.4|247
1665694800000|2022-10-13 21:00:00|182892|182550|182710.8|182368.8|182898.4|182556.4|182710.8|182368.8|26
1665695100000|2022-10-13 21:05:00|182671|182329|182670.9|182328.9|182671|182329|182669.2|182327.2|12
1665695400000|2022-10-13 21:10:00|182668.6|182326.6|182668.7|182326.7|182669.1|182327.1|182661.8|182319.8|40
1665695700000|2022-10-13 21:15:00|182668.8|182326.8|182669.8|182327.8|182671.2|182329.2|182668.7|182326.7|28
1665696000000|2022-10-13 21:20:00|182670.4|182328.4|182671.1|182329.1|182671.1|182329.1|182670.4|182328.4|4
1665696300000|2022-10-13 21:25:00|182671|182329|182672|182330|182697.9|182355.9|182670.5|182328.5|101
1665696600000|2022-10-13 21:30:00|182687.3|182345.3|182670.5|182328.5|182696.7|182354.7|182670|182328|90
1665696900000|2022-10-13 21:35:00|182674.5|182332.5|182668.4|182326.4|182700.7|182358.7|182668.3|182326.3|90
1665697200000|2022-10-13 21:40:00|182668.6|182326.6|182668.9|182326.9|182670.5|182328.5|182668.6|182326.6|33
1665697500000|2022-10-13 21:45:00|182672.6|182330.6|182660.5|182318.5|182708.5|182366.5|182649.1|182307.1|43
1665697800000|2022-10-13 21:50:00|182661.3|182319.3|182692.6|182350.6|182696.8|182354.8|182661.3|182319.3|23
1665698100000|2022-10-13 21:55:00|182692.5|182350.5|182648.6|182306.6|182715.5|182373.5|182648.1|182306.1|36
1665698400000|2022-10-13 22:00:00|182689.9|182347.9|182682.2|182340.2|182729.6|182387.6|182609.7|182267.7|213
1665698700000|2022-10-13 22:05:00|182682.5|182340.5|182641.5|182299.5|182734.8|182392.8|182623|182281|133
1665699000000|2022-10-13 22:10:00|182647.4|182305.4|182660.7|182318.7|182738.3|182396.3|182643.3|182301.3|115
1665699300000|2022-10-13 22:15:00|182693.6|182351.6|182709.1|182367.1|182736.5|182394.5|182616.1|182274.1|110
1665699600000|2022-10-13 22:20:00|182691.6|182349.6|182662.8|182320.8|182736.5|182394.5|182626.4|182284.4|126
1665699900000|2022-10-13 22:25:00|182662.2|182320.2|182686.4|182344.4|182737.9|182395.9|182596.1|182254.1|90
1665700200000|2022-10-13 22:30:00|182714.9|182372.9|182663.2|182321.2|182736.2|182394.2|182618.8|182276.8|81
1665700500000|2022-10-13 22:35:00|182655.5|182313.5|182643.7|182301.7|182738.3|182396.3|182617.6|182275.6|90
1665700800000|2022-10-13 22:40:00|182687|182345|182680.3|182338.3|182737.7|182395.7|182575.2|182233.2|107
1665701100000|2022-10-13 22:45:00|182680.7|182338.7|182685.4|182343.4|182690.8|182348.8|182611.8|182269.8|94
1665701400000|2022-10-13 22:50:00|182624.5|182282.5|182689.6|182347.6|182695.3|182353.3|182581|182239|143
1665701700000|2022-10-13 22:55:00|182690.6|182348.6|182715.9|182373.9|182715.9|182373.9|182611.7|182269.7|83
1665702000000|2022-10-13 23:00:00|182677.5|182335.5|182688.5|182346.5|182697.7|182355.7|182618.3|182276.3|238
1665702300000|2022-10-13 23:05:00|182688.7|182346.7|182693.7|182351.7|182700.2|182358.2|182583.9|182241.9|203
1665702600000|2022-10-13 23:10:00|182693|182351|182683.5|182341.5|182709.5|182367.5|182630.3|182288.3|169
1665702900000|2022-10-13 23:15:00|182680.6|182338.6|182689.4|182347.4|182695|182353|182601.8|182259.8|181
1665703200000|2022-10-13 23:20:00|182689.5|182347.5|182681.1|182339.1|182713|182371|182656.5|182314.5|241
1665703500000|2022-10-13 23:25:00|182679.4|182337.4|182678.6|182336.6|182725.5|182383.5|182645.4|182303.4|163
1665703800000|2022-10-13 23:30:00|182678.8|182336.8|182684.4|182342.4|182719.1|182377.1|182646.9|182304.9|190
1665704100000|2022-10-13 23:35:00|182684.6|182342.6|182693.9|182351.9|182694.3|182352.3|182664.4|182322.4|131
1665704400000|2022-10-13 23:40:00|182694.5|182352.5|182694.2|182352.2|182734.6|182392.6|182653.9|182311.9|226
1665704700000|2022-10-13 23:45:00|182693.9|182351.9|182706.4|182364.4|182733|182391|182664.1|182322.1|206
1665705000000|2022-10-13 23:50:00|182706.5|182364.5|182563.7|182221.7|182733.5|182391.5|182495.2|182153.2|304
1665705300000|2022-10-13 23:55:00|182562.1|182220.1|182524.9|182182.9|182564.7|182222.7|182508.7|182166.7|199
1665705600000|2022-10-14 00:00:00|182476.5|182134.5|182439.2|182097.2|182701.7|182359.7|182422.5|182080.5|413
1665705900000|2022-10-14 00:05:00|182565.8|182223.8|182699.7|182471.4|182765.8|182541.5|182539.7|182197.7|687
1665706200000|2022-10-14 00:10:00|182699.1|182470.9|182659.8|182529.8|182712.9|182568.9|182654|182460.4|456
1665706500000|2022-10-14 00:15:00|182659.9|182529.9|182613.2|182483.2|182694|182542.6|182555.5|182213.5|516
1665706800000|2022-10-14 00:20:00|182613.1|182483.1|182581.3|182239.3|182709.3|182492.4|182546.6|182204.6|472
1665707100000|2022-10-14 00:25:00|182581.5|182239.5|182566.1|182248.9|182666.1|182437.1|182509.1|182194.1|537
1665707400000|2022-10-14 00:30:00|182565.5|182249.4|182614.9|182275.4|182642|182406.7|182522.8|182209.6|463
1665707700000|2022-10-14 00:35:00|182615.1|182275.6|182599.9|182257.9|182631|182388|182518|182192.7|353
1665708000000|2022-10-14 00:40:00|182599.5|182257.5|182668|182451|182705.5|182454.4|182516|182174|303
1665708300000|2022-10-14 00:45:00|182658.5|182451.2|182560.2|182322.3|182669.2|182508.3|182552.8|182322.3|365
1665708600000|2022-10-14 00:50:00|182560.3|182334.9|182555.3|182327.9|182633.6|182458.6|182504.1|182316.4|726
1665708900000|2022-10-14 00:55:00|182555.4|182329.6|182618.9|182405.1|182635.6|182452.4|182511.9|182309.3|669
1665709200000|2022-10-14 01:00:00|182618.4|182405.7|182455.8|182236.3|182663.5|182461.7|182455.8|182229.2|636
1665709500000|2022-10-14 01:05:00|182455.7|182237|182528.3|182314.5|182561|182367.5|182454.3|182235.4|785
1665709800000|2022-10-14 01:10:00|182527.8|182315.6|182515.4|182385.4|182573.3|182388.2|182494|182304.8|474
1665710100000|2022-10-14 01:15:00|182515.6|182385.6|182505.3|182375.3|182594.4|182390.9|182501.3|182317.2|479
1665710400000|2022-10-14 01:20:00|182548.9|182328.3|182435.2|182305.2|182577.7|182376.1|182435.2|182237.9|669
1665710700000|2022-10-14 01:25:00|182521|182217|182561.6|182340.7|182575.4|182393.5|182427|182217|531
1665711000000|2022-10-14 01:30:00|182560.7|182340.8|182560.1|182326|182599.2|182396|182502.7|182306.5|721
1665711300000|2022-10-14 01:35:00|182560.7|182325.9|182416.9|182170.1|182568.9|182384.3|182388.5|182140.7|517
1665711600000|2022-10-14 01:40:00|182416.8|182169.8|182121.5|181780|182422.8|182170.2|182061|181774.8|1087
1665711900000|2022-10-14 01:45:00|182122.9|181780.9|181991.6|181735.9|182175.4|181903.5|181982.1|181727|1039
1665712200000|2022-10-14 01:50:00|181990.5|181735.7|182056.6|181855.7|182158.8|181951.5|181990.5|181735.7|993
1665712500000|2022-10-14 01:55:00|182019.3|181889.3|182065|181835.7|182168.5|181997.1|182019.2|181833.9|972
1665712800000|2022-10-14 02:00:00|182065.7|181837.4|182017.1|181887.1|182169.9|181999|182000.8|181792.5|970
1665713100000|2022-10-14 02:05:00|182013.4|181883.4|182061.8|181931.8|182092.6|181950.7|181981.9|181778.1|880
1665713400000|2022-10-14 02:10:00|182061.9|181931.9|182070.1|181859|182172.3|182019.6|182058.9|181853.9|927
1665713700000|2022-10-14 02:15:00|182070.2|181859.9|182044.8|181838.3|182072.4|181900.9|181993.3|181810.1|957
1665714000000|2022-10-14 02:20:00|182044.3|181839.3|182119.2|181900.8|182134.8|181962.2|181988.6|181813.7|877
1665714300000|2022-10-14 02:25:00|182119.1|181899.8|182135.5|181913.7|182156.5|181970|182090.4|181855.9|852
1665714600000|2022-10-14 02:30:00|182135.3|181913.5|182105.2|181900.2|182159.6|181931.8|182006.9|181795.5|920
1665714900000|2022-10-14 02:35:00|182105.3|181899.9|182138.5|181927.4|182155.9|181985.4|181982|181798|946
1665715200000|2022-10-14 02:40:00|182144.6|181920.5|182132.8|181922.9|182161.4|181985.6|182087.4|181897.3|939
1665715500000|2022-10-14 02:45:00|182133.1|181923.3|182142.4|181931.7|182160.1|181979.4|182077.9|181895.2|941
1665715800000|2022-10-14 02:50:00|182142.5|181931.9|182158.6|181946|182215.4|182001|182108.4|181880.3|821
1665716100000|2022-10-14 02:55:00|182158.5|181946.1|182140.7|181933|182161.6|181978.3|182082.2|181905.6|943
1665716400000|2022-10-14 03:00:00|182139.7|181932.9|182132.4|181920.2|182149.5|181976.4|182053.6|181872.4|900
1665716700000|2022-10-14 03:05:00|182131.4|181920.4|182139.7|181939.2|182153.7|181976.6|182049.2|181863.5|804
1665717000000|2022-10-14 03:10:00|182105.6|181975.6|182109.2|181889.4|182149.1|181975.6|182070.6|181879.8|803
1665717300000|2022-10-14 03:15:00|182114.1|181876.4|181996.8|181866.8|182141.9|181946.2|181988.4|181819.2|664
1665717600000|2022-10-14 03:20:00|181997|181867|181996.8|181866.8|182057.3|181886.1|181977.7|181815.6|609
1665717900000|2022-10-14 03:25:00|181996.5|181866.5|181999.8|181869.8|182072.7|181905.1|181986.6|181817.1|530
1665718200000|2022-10-14 03:30:00|181996.4|181866.4|181891.7|181761.7|182041|181868.4|181890.2|181760.2|791
1665718500000|2022-10-14 03:35:00|181891.5|181761.5|181892.7|181762.7|181920.4|181790.4|181885.1|181755.1|675
1665718800000|2022-10-14 03:40:00|181892.6|181762.6|181915.5|181785.5|181926|181796|181883.1|181753.1|684
1665719100000|2022-10-14 03:45:00|181915.7|181785.7|181915.5|181785.5|181931.3|181801.3|181895.6|181765.6|751
1665719400000|2022-10-14 03:50:00|181915.4|181785.4|182080.4|181950.4|182114.3|181952.8|181912.1|181782.1|728
1665719700000|2022-10-14 03:55:00|182080.5|181950.5|182032.4|181829.9|182115.3|181972.5|181992.7|181827.5|723
1665720000000|2022-10-14 04:00:00|182031.7|181827.1|182012.6|181882.6|182086.7|181903.4|181976.6|181788.6|663
1665720300000|2022-10-14 04:05:00|182011|181881|181961.5|181831.5|182047|181881.9|181943.1|181777.6|590
1665720600000|2022-10-14 04:10:00|181961.7|181831.7|181950.1|181820.1|181989.7|181844.5|181927.4|181759.4|662
1665720900000|2022-10-14 04:15:00|181952|181822|182041.7|181911.7|182101.4|181971.4|181942.5|181797.3|606
1665721200000|2022-10-14 04:20:00|182043.8|181913.8|182120.5|181915.3|182169.7|181982.4|182021.8|181866.1|662
1665721500000|2022-10-14 04:25:00|182122.6|181915.9|182163|181954.3|182199|182005.1|182080.5|181898.2|625
1665721800000|2022-10-14 04:30:00|182163.1|181955|182032.5|181802.9|182175.7|181997.4|182029.6|181799.7|533
1665722100000|2022-10-14 04:35:00|182030.5|181803.3|182058.3|181858|182094.5|181912|182010.2|181797.1|788
1665722400000|2022-10-14 04:40:00|182060.4|181858.5|182046.1|181916.1|182115.8|181921.8|182014.4|181845.2|587
1665722700000|2022-10-14 04:45:00|182045.6|181915.6|182027.1|181897.1|182091.4|181916.8|182018.1|181841|292
1665723000000|2022-10-14 04:50:00|182035.7|181905.7|182033|181903|182097.9|181925.7|182024.7|181869.7|270
1665723300000|2022-10-14 04:55:00|182032.2|181902.2|182096.1|181966.1|182126.2|181972.2|182031.9|181876.5|223
1665723600000|2022-10-14 05:00:00|182095.5|181965.5|182025.2|181895.2|182111.2|181981.2|182025|181870.3|310
1665723900000|2022-10-14 05:05:00|182024.5|181894.5|181960.3|181830.3|182085.3|181916.2|181959.3|181829.3|264
1665724200000|2022-10-14 05:10:00|181960.6|181830.6|181997|181867|182025.4|181895.4|181955.6|181825.6|317
1665724500000|2022-10-14 05:15:00|181994.7|181864.7|181962.6|181832.6|182045.7|181886.5|181950.1|181814.1|449
1665724800000|2022-10-14 05:20:00|181962.8|181832.8|182034.7|181904.7|182081.1|181907.3|181950.6|181805.3|443
1665725100000|2022-10-14 05:25:00|182034.9|181904.9|182100.1|181970.1|182142.5|181987.9|182032.8|181902.8|302
1665725400000|2022-10-14 05:30:00|182100.3|181970.3|181957.7|181827.7|182170.1|182005.9|181948.7|181818.7|437
1665725700000|2022-10-14 05:35:00|181958.2|181828.2|181913.1|181823.1|181995.2|181865.2|181904.5|181810.8|635
1665726000000|2022-10-14 05:40:00|181909.5|181819.5|182139.5|182009.5|182139.5|182011|181856.9|181726.9|760
1665726300000|2022-10-14 05:45:00|182139.2|182009.2|182211.7|182081.7|182218.9|182088.9|182115.9|181997.5|279
1665726600000|2022-10-14 05:50:00|182211.3|182081.3|182200.7|182070.7|182262.3|182132.3|182179.5|182036.7|314
1665726900000|2022-10-14 05:55:00|182202|182072|182270.5|182140.5|182277.4|182157|182192.2|182062.2|500
1665727200000|2022-10-14 06:00:00|182269.6|182139.6|182245.4|182115.4|182372.6|182242.6|182074.5|181926.2|793
1665727500000|2022-10-14 06:05:00|182245.6|182115.6|182227.6|182097.6|182324|182194|182187.5|182033.5|712
1665727800000|2022-10-14 06:10:00|182225.6|182095.6|182159.5|182029.5|182247.3|182117.3|182153.7|182023.7|653
1665728100000|2022-10-14 06:15:00|182159.3|182029.3|181903.2|181773.2|182171.5|182041.5|181903.2|181773.2|577
1665728400000|2022-10-14 06:20:00|181910.2|181780.2|181974.8|181844.8|181998.3|181868.3|181902|181772|576
1665728700000|2022-10-14 06:25:00|181974.7|181844.7|181818.7|181688.7|181986.6|181862.7|181701.3|181611.3|847
1665729000000|2022-10-14 06:30:00|181818|181688|181861.9|181731.9|181968|181841.5|181773.3|181643.3|860
1665729300000|2022-10-14 06:35:00|181865.5|181735.5|181855.1|181765.1|181890.1|181781.5|181799.8|181669.8|971
1665729600000|2022-10-14 06:40:00|181863.7|181773.7|181786.1|181656.1|181947.8|181857.8|181754|181655.9|662
1665729900000|2022-10-14 06:45:00|181793|181663|181695.1|181605.1|181867.2|181757.5|181681.6|181580.4|457
1665730200000|2022-10-14 06:50:00|181695.2|181605.2|181744.1|181614.1|181766.5|181649.9|181599.5|181493.7|810
1665730500000|2022-10-14 06:55:00|181744.4|181614.4|181599.3|181509.3|181758.8|181668.8|181571.1|181481.1|642
1665730800000|2022-10-14 07:00:00|181604|181514|181735.9|181645.9|181755.3|181665.3|181475|181370|981
1665731100000|2022-10-14 07:05:00|181734.6|181644.6|181783.9|181693.9|181827.2|181731.9|181727.5|181626.4|917
1665731400000|2022-10-14 07:10:00|181782.6|181692.6|181802.2|181712.2|181810.4|181720.4|181749|181659|717
1665731700000|2022-10-14 07:15:00|181802|181712|181949.4|181859.4|182085.8|181995.8|181750.9|181660.9|947
1665732000000|2022-10-14 07:20:00|181946.4|181856.4|181976.8|181886.8|182219.9|182129.9|181938.4|181848.4|1004
1665732300000|2022-10-14 07:25:00|181977.2|181887.2|181977.1|181887.1|181996.8|181906.8|181741.2|181651.2|882
1665732600000|2022-10-14 07:30:00|181981.4|181891.4|182046.4|181956.4|182049.3|181959.3|181885.8|181795.8|966
1665732900000|2022-10-14 07:35:00|182046.2|181956.2|181882.6|181792.6|182071.9|181981.9|181876.9|181786.9|796
1665733200000|2022-10-14 07:40:00|181886.1|181796.1|181799.7|181709.7|182003.2|181913.2|181724.4|181634.4|864
1665733500000|2022-10-14 07:45:00|181805.7|181715.7|181848.8|181758.8|181907.2|181817.2|181707.1|181617.1|806
1665733800000|2022-10-14 07:50:00|181848.7|181758.7|181726.7|181636.7|181947.1|181857.1|181709.3|181619.3|882
1665734100000|2022-10-14 07:55:00|181726.9|181636.9|181631.6|181541.6|181818.9|181728.9|181619.4|181526.5|779
1665734400000|2022-10-14 08:00:00|181631.4|181541.4|181650|181560|181703.7|181613.7|181585.5|181495.5|961
1665734700000|2022-10-14 08:05:00|181650.7|181560.7|181773.3|181683.3|181824.1|181734.1|181635.7|181545.7|903
1665735000000|2022-10-14 08:10:00|181772.3|181682.3|181689.9|181599.9|181777.9|181687.9|181650.5|181557.9|996
1665735300000|2022-10-14 08:15:00|181690.2|181600.2|181812.3|181722.3|181823.4|181733.4|181681.2|181561.7|892
1665735600000|2022-10-14 08:20:00|181813.1|181723.1|182024.7|181934.7|182127.9|182037.9|181789.3|181699.3|899
1665735900000|2022-10-14 08:25:00|182020.6|181930.6|181893|181803|182020.6|181930.6|181828.3|181738.3|877
1665736200000|2022-10-14 08:30:00|181893.1|181803.1|181903.8|181813.8|181949.3|181859.3|181825.4|181735.4|851
1665736500000|2022-10-14 08:35:00|181903.6|181813.6|181812.9|181722.9|181933.1|181843.1|181797.2|181707.2|723
1665736800000|2022-10-14 08:40:00|181812.2|181722.2|181877.7|181787.7|181907.6|181817.6|181795.8|181705.8|733
1665737100000|2022-10-14 08:45:00|181877.4|181787.4|182145.5|182055.5|182152.7|182062.7|181875.5|181785.5|799
1665737400000|2022-10-14 08:50:00|182141.5|182051.5|182155.6|182065.6|182197.9|182107.9|182100.2|182010.2|810
1665737700000|2022-10-14 08:55:00|182153.2|182063.2|182215.7|182125.7|182301.3|182211.3|182110.5|182020.5|792
1665738000000|2022-10-14 09:00:00|182216.2|182126.2|182311.1|182221.1|182320|182230|182194|182104|756
1665738300000|2022-10-14 09:05:00|182316.7|182226.7|182328.7|182238.7|182367.8|182277.8|182292.1|182202.1|704
1665738600000|2022-10-14 09:10:00|182328.3|182238.3|182395.2|182305.2|182437.2|182347.2|182285.2|182195.2|596
1665738900000|2022-10-14 09:15:00|182395.1|182305.1|182330|182240|182439.6|182349.6|182279.4|182189.4|671
1665739200000|2022-10-14 09:20:00|182330.1|182240.1|182369.3|182279.3|182397.6|182307.6|182326.2|182236.2|714
1665739500000|2022-10-14 09:25:00|182369.8|182279.8|182458.6|182368.6|182518.9|182428.9|182359.8|182269.8|638
1665739800000|2022-10-14 09:30:00|182458.3|182368.3|182469.9|182379.9|182519.7|182429.7|182376.3|182286.3|618
1665740100000|2022-10-14 09:35:00|182470.5|182380.5|182400.8|182310.8|182550.4|182460.4|182374.8|182284.8|705
1665740400000|2022-10-14 09:40:00|182398.6|182308.6|182271.1|182181.1|182407|182317|182225|182135|756
1665740700000|2022-10-14 09:45:00|182269.7|182179.7|181941.2|181851.2|182282.3|182192.3|181897.5|181807.5|915
1665741000000|2022-10-14 09:50:00|181941.1|181851.1|182009.4|181919.4|182045.1|181955.1|181846.4|181745.5|888
1665741300000|2022-10-14 09:55:00|182010.8|181920.8|181863.3|181773.3|182045.7|181955.7|181844.8|181754.8|862
1665741600000|2022-10-14 10:00:00|181848.3|181758.3|181764.7|181674.7|181937.9|181847.9|181745.6|181655.6|941
1665741900000|2022-10-14 10:05:00|181761.6|181671.6|181898.2|181808.2|181940.1|181850.1|181741.3|181651.3|867
1665742200000|2022-10-14 10:10:00|181899.1|181809.1|181888|181798|181996.4|181906.4|181852.6|181762.6|642
1665742500000|2022-10-14 10:15:00|181888.5|181798.5|181819.8|181729.8|182022.5|181932.5|181819.8|181729.8|802
1665742800000|2022-10-14 10:20:00|181825.2|181735.2|181657.5|181567.5|181857.9|181767.9|181656.8|181566.8|699
1665743100000|2022-10-14 10:25:00|181656.9|181566.9|181674|181584|181693.2|181603.2|181636.2|181546.2|537
1665743400000|2022-10-14 10:30:00|181671.5|181581.5|181618.7|181528.7|181677.9|181581.5|181432.4|181315.8|908
1665743700000|2022-10-14 10:35:00|181618.8|181528.8|181652.9|181562.9|181694|181604|181569.5|181479.5|674
1665744000000|2022-10-14 10:40:00|181652.1|181562.1|181698.3|181608.3|181798.6|181708.6|181638.1|181548.1|843
1665744300000|2022-10-14 10:45:00|181697.5|181607.5|181697.4|181607.4|181744.3|181654.3|181633.1|181543.1|789
1665744600000|2022-10-14 10:50:00|181696.6|181606.6|181729.6|181639.6|181784.2|181694.2|181642.5|181552.5|775
1665744900000|2022-10-14 10:55:00|181729.8|181639.8|181692.6|181602.6|181785.9|181695.9|181659.8|181569.8|816
1665745200000|2022-10-14 11:00:00|181696.8|181606.8|181821.5|181731.5|181825.7|181735.7|181659.6|181569.6|741
1665745500000|2022-10-14 11:05:00|181821|181731|181866|181776|181930.2|181840.2|181799.1|181709.1|809
1665745800000|2022-10-14 11:10:00|181865|181775|181769.6|181679.6|181889|181799|181746|181656|800
1665746100000|2022-10-14 11:15:00|181770.3|181680.3|181793.8|181703.8|181830.2|181740.2|181670.6|181580.6|697
1665746400000|2022-10-14 11:20:00|181794|181704|181730.7|181640.7|181796.9|181706.9|181681.7|181591.7|709
1665746700000|2022-10-14 11:25:00|181731|181641|181819.9|181729.9|181862.9|181772.9|181719.3|181629.3|641
1665747000000|2022-10-14 11:30:00|181820.3|181730.3|181904.1|181814.1|182023.4|181933.4|181820.3|181730.3|865
1665747300000|2022-10-14 11:35:00|181903.6|181813.6|181927|181837|181953.4|181863.4|181865.5|181775.5|631
1665747600000|2022-10-14 11:40:00|181926.9|181836.9|182018.5|181928.5|182107.3|182017.3|181907|181817|921
1665747900000|2022-10-14 11:45:00|182018.7|181928.7|182051.2|181961.2|182056.6|181966.6|181945.7|181855.7|794
1665748200000|2022-10-14 11:50:00|182048.4|181958.4|182398.9|182308.9|182404.3|182314.3|182024.9|181934.9|792
1665748500000|2022-10-14 11:55:00|182401.4|182311.4|182349|182259|182474|182384|182264.3|182174.3|931
1665748800000|2022-10-14 12:00:00|182349.3|182259.3|182207.4|182117.4|182371.4|182281.4|182155.8|182065.8|855
1665749100000|2022-10-14 12:05:00|182208.9|182118.9|182064.2|181974.2|182220.9|182130.9|182045.9|181955.9|784
1665749400000|2022-10-14 12:10:00|182069.8|181979.8|182134.4|182044.4|182136.8|182046.8|181982.5|181892.5|818
1665749700000|2022-10-14 12:15:00|182134.6|182044.6|182089.5|181999.5|182167|182077|182055.6|181965.6|755
1665750000000|2022-10-14 12:20:00|182089.4|181999.4|182018.4|181928.4|182113.2|182023.2|181991.9|181901.9|691
1665750300000|2022-10-14 12:25:00|182019.2|181929.2|182116.1|181774.1|182116.1|181951.8|181896.7|181734.8|632
1665750600000|2022-10-14 12:30:00|182111|181769|181734.4|181604.4|182111|181797.9|181639.3|181526.6|957
1665750900000|2022-10-14 12:35:00|181729.4|181599.4|181591.5|181501.5|181860|181770|181585.2|181495.2|951
1665751200000|2022-10-14 12:40:00|181591.4|181501.4|181594.9|181504.9|181703|181613|181368.9|181278.9|1006
1665751500000|2022-10-14 12:45:00|181595.1|181505.1|181423.9|181333.9|181691.4|181601.4|181396.5|181306.5|973
1665751800000|2022-10-14 12:50:00|181424.2|181334.2|181221.5|181131.5|181449.4|181359.4|181194.6|181104.6|971
1665752100000|2022-10-14 12:55:00|181221.4|181131.4|181202.6|181112.6|181225.6|181135.6|181067.6|180977.6|993
1665752400000|2022-10-14 13:00:00|181203.1|181113.1|181273.5|181183.5|181430.9|181340.9|181127.8|181037.8|1020
1665752700000|2022-10-14 13:05:00|181275|181185|181306.3|181216.3|181333|181243|181195.7|181105.7|972
1665753000000|2022-10-14 13:10:00|181302.8|181212.8|181412|181322|181416.7|181326.7|181218.6|181128.6|961
1665753300000|2022-10-14 13:15:00|181411.6|181321.6|181319.9|181229.9|181528.7|181438.7|181311.4|181221.4|936
1665753600000|2022-10-14 13:20:00|181320|181230|181567.2|181477.2|181569.2|181479.2|181295.5|181205.5|1009
1665753900000|2022-10-14 13:25:00|181566.8|181476.8|181735|181645|181777|181687|181566.8|181476.8|821
1665754200000|2022-10-14 13:30:00|181734.6|181644.6|181819.7|181729.7|181842.4|181752.4|181594.4|181504.4|1085
1665754500000|2022-10-14 13:35:00|181819.4|181729.4|181622.5|181532.5|181847.3|181757.3|181607.7|181517.7|1062
1665754800000|2022-10-14 13:40:00|181617.6|181527.6|182007.4|181917.4|182070.2|181969.6|181613.6|181523.6|1067
1665755100000|2022-10-14 13:45:00|182007.3|181917.3|182293.2|182163.2|182324.5|182219.2|181998.1|181908.1|1075
1665755400000|2022-10-14 13:50:00|182293.3|182163.3|182198.5|182108.5|182366.2|182276.2|182164|182069.8|1076
1665755700000|2022-10-14 13:55:00|182199.3|182109.3|182079.7|181737.7|182208|182109.3|182034.7|181736.1|976
1665756000000|2022-10-14 14:00:00|182103.1|181774.4|182248.5|182118.5|182481.8|182351.8|182103.1|181774.4|1130
1665756300000|2022-10-14 14:05:00|182245.3|182115.3|182299.9|182169.9|182356|182226|182170.2|181983.1|1067
1665756600000|2022-10-14 14:10:00|182300.2|182170.2|182387.6|182297.6|182432.8|182314.5|182234.5|182109.2|1045
1665756900000|2022-10-14 14:15:00|182389.9|182299.9|182590.8|182460.8|182798.2|182668.2|182388.7|182271.7|1038
1665757200000|2022-10-14 14:20:00|182588.1|182458.1|182509.7|182419.7|182701.7|182589.3|182462.6|182372.6|1097
1665757500000|2022-10-14 14:25:00|182507.4|182417.4|182268|182178|182517.3|182427.3|182180.3|182090.3|1048
1665757800000|2022-10-14 14:30:00|182269.7|182179.7|181992.6|181902.6|182269.7|182179.7|181850.6|181734.7|1069
1665758100000|2022-10-14 14:35:00|181995.8|181905.8|182066|181976|182098.1|182008.1|181896.1|181806.1|930
1665758400000|2022-10-14 14:40:00|182065.5|181975.5|182211|182121|182224.3|182134.3|181927.7|181837.7|957
1665758700000|2022-10-14 14:45:00|182210.9|182120.9|182384.9|182294.9|182418.1|182328.1|182111.6|182004.1|919
1665759000000|2022-10-14 14:50:00|182383.8|182293.8|182153.7|182063.7|182392.4|182302.4|182120.8|182030.8|964
1665759300000|2022-10-14 14:55:00|182150.5|182060.5|182145.1|182055.1|182180.7|182090.7|181981.6|181891.6|982
1665759600000|2022-10-14 15:00:00|182144.9|182054.9|181956.4|181866.4|182310.3|182220.3|181909.9|181819.9|937
1665759900000|2022-10-14 15:05:00|181952.1|181862.1|182251.2|182161.2|182281.9|182191.9|181948.7|181858.7|938
1665760200000|2022-10-14 15:10:00|182250.3|182160.3|182345.4|182255.4|182381.8|182291.8|182200.8|182110.8|961
1665760500000|2022-10-14 15:15:00|182345.2|182255.2|182702.9|182612.9|182719.6|182629.6|182308.7|182218.7|942
1665760800000|2022-10-14 15:20:00|182703.2|182613.2|182656.6|182566.6|182720.7|182630.7|182551.3|182461.3|901
1665761100000|2022-10-14 15:25:00|182656.7|182566.7|182613.4|182523.4|182700.2|182610.2|182506.4|182416.4|824
1665761400000|2022-10-14 15:30:00|182611.8|182521.8|182883|182753|182905.3|182785.9|182608.1|182518.1|924
1665761700000|2022-10-14 15:35:00|182882.8|182752.8|182981|182891|182991.2|182901.2|182814.8|182724.8|769
1665762000000|2022-10-14 15:40:00|182982.9|182892.9|183060.8|182970.8|183107.9|183017.9|182935.9|182845.9|748
1665762300000|2022-10-14 15:45:00|183061.7|182971.7|183076.1|182986.1|183132|183042|183027.6|182922.2|723
1665762600000|2022-10-14 15:50:00|183076.6|182986.6|183113.1|183023.1|183212|183108.6|183034.9|182944.9|746
1665762900000|2022-10-14 15:55:00|183114.2|183024.2|183058.7|182968.7|183141.9|183051.9|183050.1|182960.1|700
1665763200000|2022-10-14 16:00:00|183059|182969|182771.1|182681.1|183119.3|183029.3|182747.3|182625.1|797
1665763500000|2022-10-14 16:05:00|182771.4|182681.4|183281.3|183151.3|183298.5|183168.5|182771.4|182681.4|1002
1665763800000|2022-10-14 16:10:00|183278.9|183148.9|183264.5|183134.5|183293.8|183163.8|183103.7|182992.7|846
1665764100000|2022-10-14 16:15:00|183266.7|183136.7|183229.5|183139.5|183372.1|183251.7|183200.4|183091.3|798
1665764400000|2022-10-14 16:20:00|183229.3|183139.3|183166.9|183076.9|183376.9|183246.9|183141.7|183023.1|767
1665764700000|2022-10-14 16:25:00|183166.1|183076.1|183023.5|182933.5|183224.4|183113.6|183023.5|182923.9|828
1665765000000|2022-10-14 16:30:00|183022.5|182932.5|183179.6|183089.6|183198.4|183106.9|183008.3|182903.6|700
1665765300000|2022-10-14 16:35:00|183179.4|183089.4|183121.2|182991.2|183197|183107|183013.2|182887.6|807
1665765600000|2022-10-14 16:40:00|183118.4|182988.4|183036.4|182906.4|183140.6|183030.2|182930.3|182800.3|542
1665765900000|2022-10-14 16:45:00|183043.8|182913.8|183152.7|183062.7|183168.6|183062.7|182991|182879.5|599
1665766200000|2022-10-14 16:50:00|183154|183064|183228.3|183098.3|183289.8|183159.8|183144.9|183054.9|565
1665766500000|2022-10-14 16:55:00|183228.5|183098.5|183207.6|183117.6|183264|183144.4|183199.6|183096.1|504
1665766800000|2022-10-14 17:00:00|183209.1|183119.1|183229.6|183099.6|183234.3|183119.1|183127.9|183037.9|618
1665767100000|2022-10-14 17:05:00|183229.5|183099.5|183240.5|183150.5|183246.1|183156.1|183202.5|183082|521
1665767400000|2022-10-14 17:10:00|183240.2|183150.2|183241.1|183151.1|183243.5|183153.5|183225.9|183135.9|316
1665767700000|2022-10-14 17:15:00|183240.8|183150.8|183192.3|183102.3|183251.5|183155.7|183166.6|183053.1|483
1665768000000|2022-10-14 17:20:00|183192|183102|183293.3|183203.3|183349.5|183259.5|183191.3|183090.6|484
1665768300000|2022-10-14 17:25:00|183293.2|183203.2|183299.1|183169.1|183346.8|183240|183265.9|183147.4|726
1665768600000|2022-10-14 17:30:00|183300.7|183170.7|183241.9|183151.9|183300.7|183192.8|183198.6|183108.6|609
1665768900000|2022-10-14 17:35:00|183241.6|183151.6|183246.1|183156.1|183291.3|183168.1|183214.9|183124.9|718
1665769200000|2022-10-14 17:40:00|183247|183157|183210|183120|183248.2|183158.2|183176.2|183086.2|680
1665769500000|2022-10-14 17:45:00|183209.3|183119.3|183193.2|183103.2|183221.4|183131.4|183171.6|183081.6|839
1665769800000|2022-10-14 17:50:00|183192.8|183102.8|183313.9|183183.9|183341.2|183211.2|183192.8|183102.8|498
1665770100000|2022-10-14 17:55:00|183314.8|183184.8|183235.6|183105.6|183351.4|183221.4|183233.4|183103.4|514
1665770400000|2022-10-14 18:00:00|183227.3|183097.3|183286.9|183156.9|183316.8|183186.8|183227.1|183097.1|460
1665770700000|2022-10-14 18:05:00|183285.4|183155.4|183351.5|183221.5|183376.6|183262.5|183277.2|183147.2|325
1665771000000|2022-10-14 18:10:00|183351.9|183221.9|183351|183221|183381.4|183268.7|183347.5|183220.7|256
1665771300000|2022-10-14 18:15:00|183351.5|183221.5|183421.2|183291.2|183436.8|183344.3|183347.1|183221.5|417
1665771600000|2022-10-14 18:20:00|183421|183291|183411.5|183281.5|183422.6|183311.3|183349.9|183230.1|336
1665771900000|2022-10-14 18:25:00|183410.9|183280.9|183382.1|183252.1|183423|183299.8|183325.5|183220.6|555
1665772200000|2022-10-14 18:30:00|183381.6|183251.6|183286.2|183156.2|183416.5|183286.5|183274.2|183146.7|396
1665772500000|2022-10-14 18:35:00|183286.3|183156.3|183406.1|183276.1|183415.6|183285.6|183267.9|183137.9|651
1665772800000|2022-10-14 18:40:00|183405.5|183275.5|183412.3|183282.3|183431.7|183314.3|183366.5|183255.6|604
1665773100000|2022-10-14 18:45:00|183412.7|183282.7|183390.9|183260.9|183440.5|183346.2|183326.8|183226.6|497
1665773400000|2022-10-14 18:50:00|183389.7|183259.7|183379.4|183289.4|183427.2|183316.3|183364.9|183243|529
1665773700000|2022-10-14 18:55:00|183379|183289|183351.3|183261.3|183424|183312|183309|183210.9|731
1665774000000|2022-10-14 19:00:00|183350|183260|183417.1|183287.1|183428.3|183311.8|183275.5|183163.5|634
1665774300000|2022-10-14 19:05:00|183417.4|183287.4|183395|183305|183425.3|183312.9|183371.1|183263.5|275
1665774600000|2022-10-14 19:10:00|183394.5|183304.5|183394.4|183304.4|183420.5|183314.7|183363.9|183254.2|205
1665774900000|2022-10-14 19:15:00|183397.3|183307.3|183347.2|183217.2|183449.2|183359.2|183309.8|183200.5|516
1665775200000|2022-10-14 19:20:00|183349.6|183219.6|183272.3|183142.3|183366.7|183258.9|183240.4|183110.4|760
1665775500000|2022-10-14 19:25:00|183273.2|183143.2|183226|183096|183375.2|183245.2|183203.2|183073.2|850
1665775800000|2022-10-14 19:30:00|183223|183093|183275.6|183145.6|183390.1|183266.6|183210.6|183080.6|531
1665776100000|2022-10-14 19:35:00|183273.9|183143.9|183305.9|183175.9|183327|183225|183237.9|183107.9|479
1665776400000|2022-10-14 19:40:00|183305.6|183175.6|183284.1|183194.1|183334.1|183220.3|183271.5|183142.7|395
1665776700000|2022-10-14 19:45:00|183280.9|183190.9|183341.7|183211.7|183397.7|183270.2|183280.9|183182.5|308
1665777000000|2022-10-14 19:50:00|183342.4|183212.4|183336.8|183206.8|183342.4|183212.4|183250.5|183073.8|635
1665777300000|2022-10-14 19:55:00|183330.9|183200.9|183403.3|183273.3|183437.6|183336.9|183330.9|183200.9|356
1665777600000|2022-10-14 20:00:00|183398.4|183268.4|183428.1|183298.1|183437.2|183307.2|183355.5|183225.5|360
1665777900000|2022-10-14 20:05:00|183427.1|183297.1|183408.2|183318.2|183437|183322.1|183386.7|183256.7|286
1665778200000|2022-10-14 20:10:00|183406.9|183316.9|183424|183334|183446|183334.1|183406.9|183299.4|180
1665778500000|2022-10-14 20:15:00|183423|183333|183409.4|183319.4|183434.6|183333|183405|183299|127
1665778800000|2022-10-14 20:20:00|183407.6|183317.6|183410.7|183320.7|183445.5|183334.5|183396.6|183294.5|137
1665779100000|2022-10-14 20:25:00|183410.3|183320.3|183419.8|183329.8|183446.7|183334.5|183397.8|183290.5|284
1665779400000|2022-10-14 20:30:00|183417.6|183327.6|183438.3|183308.3|183442.5|183337.1|183411.2|183299.7|135
1665779700000|2022-10-14 20:35:00|183435.4|183305.4|183492.1|183362.1|183505.5|183375.5|183425.6|183295.6|122
1665780000000|2022-10-14 20:40:00|183492|183362|183520.1|183390.1|183526.5|183396.5|183492|183362|196
1665780300000|2022-10-14 20:45:00|183519.4|183389.4|183546.2|183416.2|183620.4|183464|183440.9|183310.9|209
1665780600000|2022-10-14 20:50:00|183551|183421|183691.5|183561.5|183831.5|183561.7|183543.9|183403.8|288
1665780900000|2022-10-14 20:55:00|183691.2|183561.2|183671.4|183541.4|183876|183763.6|183627.3|183403.4|154
1665950400000|2022-10-16 20:00:00|182505|182108|182505|182108|182505|182108|182505|182108|1
1665950700000|2022-10-16 20:05:00|182435.2|182038.2|182455.4|182058.4|182455.4|182058.4|182435.2|182038.2|2
1665951600000|2022-10-16 20:20:00|182435.2|182038.2|182465.8|182068.8|182468.1|182071.1|182435.2|182038.2|5
1665954600000|2022-10-16 21:10:00|182440.8|182093.8|183015.2|182668.2|183040.3|182693.3|182440.8|182093.8|38
1665954900000|2022-10-16 21:15:00|183015.1|182668.1|182940|182640|183015.1|182668.1|182940|182640|9
1665955200000|2022-10-16 21:20:00|183008.8|182666.8|182969.1|182627.1|183008.8|182666.8|182916.4|182574.4|11
1665955500000|2022-10-16 21:25:00|182916.4|182574.4|182895.4|182553.4|182995.6|182653.6|182889.4|182547.4|20
1665955800000|2022-10-16 21:30:00|183009.7|182667.7|182895|182553|183009.7|182667.7|182871|182529|38
1665956100000|2022-10-16 21:35:00|182970.4|182628.4|182837.3|182495.3|183013.4|182671.4|182836.3|182494.3|163
1665956400000|2022-10-16 21:40:00|182836.4|182494.4|182836.1|182494.1|182997.9|182655.9|182792.5|182450.5|171
1665956700000|2022-10-16 21:45:00|182837|182495|183059.7|182717.7|183159.6|182817.6|182788.5|182446.5|210
1665957000000|2022-10-16 21:50:00|183059.4|182717.4|183045.5|182703.5|183127.6|182785.6|183023|182681|163
1665957300000|2022-10-16 21:55:00|183034.8|182692.8|183055.5|182713.5|183125.3|182783.3|183020.2|182678.2|139
1665957600000|2022-10-16 22:00:00|183086.8|182744.8|183146.6|182804.6|183188.8|182846.8|183012.2|182670.2|135
1665957900000|2022-10-16 22:05:00|183125.9|182783.9|183072.2|182730.2|183161.9|182819.9|182996.6|182654.6|148
1665958200000|2022-10-16 22:10:00|183072.9|182730.9|183037.9|182695.9|183229.3|182887.3|182877.6|182535.6|60
1665958500000|2022-10-16 22:15:00|183062.5|182720.5|183088.9|182746.9|183117.8|182775.8|182996.3|182654.3|123
1665958800000|2022-10-16 22:20:00|183088.8|182746.8|182876.1|182534.1|183102.4|182760.4|182811.1|182469.1|185
1665959100000|2022-10-16 22:25:00|182876|182534|182908.6|182566.6|182921|182579|182713.7|182371.7|265
1665959400000|2022-10-16 22:30:00|182908.5|182566.5|182844.1|182502.1|182936.3|182594.3|182700|182358|78
1665959700000|2022-10-16 22:35:00|182830.3|182488.3|182847.1|182505.1|182919|182577|182670.9|182328.9|21
1665960000000|2022-10-16 22:40:00|182831.5|182489.5|182777|182435|182896.4|182554.4|182720|182378|34
1665960300000|2022-10-16 22:45:00|182776.6|182434.6|182844.1|182502.1|182921|182579|182774|182432|69
1665960600000|2022-10-16 22:50:00|182832.8|182490.8|182830.8|182488.8|182954|182612|182711.6|182369.6|30
1665960900000|2022-10-16 22:55:00|182833.2|182491.2|182844.1|182502.1|182975|182633|182821|182479|29
1665961200000|2022-10-16 23:00:00|182797.1|182455.1|182889.3|182547.3|182947.8|182605.8|182742.4|182400.4|249
1665961500000|2022-10-16 23:05:00|182889.6|182547.6|182892.7|182550.7|182942.8|182600.8|182804|182462|170
1665961800000|2022-10-16 23:10:00|182893.3|182551.3|182949.4|182607.4|182951.5|182609.5|182820.9|182478.9|120
1665962100000|2022-10-16 23:15:00|182948.5|182606.5|182975.2|182845.2|183108.9|182848.5|182821|182479|261
1665962400000|2022-10-16 23:20:00|182976.6|182846.6|183093.5|182886.7|183179.7|182943.3|182976.6|182769.2|843
1665962700000|2022-10-16 23:25:00|183068|182887.1|183024|182783.3|183117.5|182959.8|182998.2|182748.6|678
1665963000000|2022-10-16 23:30:00|183031.7|182757.3|183008.3|182752.2|183037|182808.5|182928|182700|612
1665963300000|2022-10-16 23:35:00|183008.6|182752.4|183043.7|182786.5|183054.7|182844.5|182927|182741.5|546
1665963600000|2022-10-16 23:40:00|183042.8|182786.2|183007.1|182793|183047.4|182876.6|182958.1|182773.2|344
1665963900000|2022-10-16 23:45:00|183007.3|182793.1|182962.1|182832.1|183013.9|182843.5|182961.4|182787|311
1665964200000|2022-10-16 23:50:00|182961.8|182831.8|182893.5|182687.3|183011|182838|182854.3|182685.4|706
1665964500000|2022-10-16 23:55:00|182895.1|182687.4|182765.2|182635.2|182895.1|182764.7|182690.2|182520.9|684
1665964800000|2022-10-17 00:00:00|182764.4|182634.4|182768.7|182565.9|182876.1|182655|182733|182507.1|611
1665965100000|2022-10-17 00:05:00|182769.3|182562.4|182716.7|182490.1|182809.9|182604.5|182601.6|182440.8|645
1665965400000|2022-10-17 00:10:00|182717|182490.5|182997.3|182867.3|183037.9|182867.8|182713.7|182482|646
1665965700000|2022-10-17 00:15:00|183000.5|182870.5|183049.1|182919.1|183062|182932|183000.5|182834|536
1665966000000|2022-10-17 00:20:00|183050.5|182920.5|182994.4|182864.4|183058.7|182928.7|182950|182771|665
1665966300000|2022-10-17 00:25:00|182994.5|182864.5|183008.5|182878.5|183030.5|182900.5|182981.9|182851.9|708
1665966600000|2022-10-17 00:30:00|183009.6|182879.6|182904.9|182774.9|183020.9|182890.9|182860.4|182690|617
1665966900000|2022-10-17 00:35:00|182906.6|182776.6|182940.7|182736.4|183004.7|182847.8|182781.6|182522.6|664
1665967200000|2022-10-17 00:40:00|182940.2|182730.6|182827.7|182576.9|182971.2|182742.1|182826.7|182568.2|693
1665967500000|2022-10-17 00:45:00|182827.3|182576.5|182948.1|182731|182955|182743|182752.3|182520.8|635
1665967800000|2022-10-17 00:50:00|182946.7|182728.3|183032.8|182805.3|183068|182887.5|182928.9|182686.2|697
1665968100000|2022-10-17 00:55:00|183027.6|182805.1|183003.3|182772.6|183113.8|182964.7|182951.8|182746.7|650
1665968400000|2022-10-17 01:00:00|182976.9|182750|182972.3|182842.3|183068.1|182889|182958|182722.1|578
1665968700000|2022-10-17 01:05:00|182973.6|182843.6|182945.9|182698.9|182976|182846|182806.5|182614|584
1665969000000|2022-10-17 01:10:00|182949|182721.9|182894.4|182674|182955.4|182775.4|182827|182654|529
1665969300000|2022-10-17 01:15:00|182899.4|182675.6|182884.2|182677.6|182935.4|182730|182815|182629.9|563
1665969600000|2022-10-17 01:20:00|182884.5|182677.5|182833.9|182703.9|182888|182737|182810.7|182647.6|530
1665969900000|2022-10-17 01:25:00|182834.3|182704.3|182840.9|182710.9|182905.8|182742.7|182780.5|182650.5|513
1665970200000|2022-10-17 01:30:00|182839.6|182709.6|182820.4|182690.4|182898.9|182737|182801|182671|763
1665970500000|2022-10-17 01:35:00|182820.8|182690.8|182914.5|182784.5|182935.7|182805.7|182814.4|182684.4|688
1665970800000|2022-10-17 01:40:00|182919.7|182789.7|182917.2|182787.2|182939.6|182809.6|182896.3|182766.3|541
1665971100000|2022-10-17 01:45:00|182916.8|182786.8|182840.3|182710.3|182934|182804|182831.7|182701.7|558
1665971400000|2022-10-17 01:50:00|182840.9|182710.9|182882.6|182752.6|182908.3|182768|182837|182702.9|480
1665971700000|2022-10-17 01:55:00|182882.4|182752.4|182878.5|182748.5|182883.9|182753.9|182822.1|182692.1|569
1665972000000|2022-10-17 02:00:00|182867.3|182737.3|182859.3|182729.3|182920.5|182790.5|182815.9|182677.3|668
1665972300000|2022-10-17 02:05:00|182858.6|182728.6|182806.9|182676.9|182871.5|182741.5|182789.7|182668.9|778
1665972600000|2022-10-17 02:10:00|182807.8|182677.8|182807.5|182677.5|182826.7|182696.7|182799.2|182669.2|728
1665972900000|2022-10-17 02:15:00|182807.4|182677.4|182819.9|182689.9|182831.6|182701.6|182796.2|182666.2|606
1665973200000|2022-10-17 02:20:00|182814.5|182684.5|183012.3|182882.3|183037.9|182907.9|182814.5|182684.5|617
1665973500000|2022-10-17 02:25:00|183011.5|182881.5|183010.8|182880.8|183034.8|182904.8|182988.5|182858.5|553
1665973800000|2022-10-17 02:30:00|183010.3|182880.3|183016.9|182886.9|183054.5|182924.5|182982|182852|421
1665974100000|2022-10-17 02:35:00|183016.7|182886.7|183010.8|182880.8|183089.8|182959.8|183000.4|182870.4|660
1665974400000|2022-10-17 02:40:00|183011|182881|182945.3|182815.3|183022.2|182892.2|182941.5|182811.5|471
1665974700000|2022-10-17 02:45:00|182945.4|182815.4|182931.5|182801.5|182951.5|182821.5|182924.5|182794.5|695
1665975000000|2022-10-17 02:50:00|182931.9|182801.9|182954.4|182824.4|183014|182884|182931.6|182779.1|645
1665975300000|2022-10-17 02:55:00|182955.1|182825.1|182973.7|182843.7|183016.5|182859.2|182947|182778.1|523
1665975600000|2022-10-17 03:00:00|182985.7|182855.7|182962.7|182832.7|183042|182882.7|182938.7|182808.7|576
1665975900000|2022-10-17 03:05:00|182962.4|182832.4|182955.4|182825.4|182968.7|182838.7|182938.1|182808.1|734
1665976200000|2022-10-17 03:10:00|182955.7|182825.7|182998.8|182868.8|183024.9|182892.9|182953.5|182804.9|651
1665976500000|2022-10-17 03:15:00|182998.4|182868.4|183005.7|182875.7|183011.1|182881.1|182983.8|182853.8|471
1665976800000|2022-10-17 03:20:00|183006|182876|182994.9|182794.7|183028.4|182878.3|182949|182779.3|444
1665977100000|2022-10-17 03:25:00|182995.3|182795|182948.3|182818.3|183007.4|182839.4|182934.7|182777.2|803
1665977400000|2022-10-17 03:30:00|182948.6|182818.6|182975.3|182845.3|183010.1|182849.4|182939.2|182791|821
1665977700000|2022-10-17 03:35:00|182976.3|182846.3|182895.3|182765.3|183021.1|182853.2|182887.1|182757.1|787
1665978000000|2022-10-17 03:40:00|182895|182765|182901|182771|182922|182792|182890.1|182760.1|602
1665978300000|2022-10-17 03:45:00|182900.7|182770.7|182915|182785|182950|182796.2|182886.7|182744.3|577
1665978600000|2022-10-17 03:50:00|182914.6|182784.6|182945|182815|182978|182826|182894.1|182750|589
1665978900000|2022-10-17 03:55:00|182944.9|182814.9|183004.6|182804|183018.7|182851.3|182926.1|182755.5|471
1665979200000|2022-10-17 04:00:00|183008.9|182808.6|183047.2|182917.2|183052.3|182922.3|182961.4|182803.4|710
1665979500000|2022-10-17 04:05:00|183047.3|182917.3|183078|182948|183114.2|182984.2|183029.1|182899.1|773
1665979800000|2022-10-17 04:10:00|183075.3|182945.3|183233.1|183103.1|183325|183195|183064.6|182934.6|721
1665980100000|2022-10-17 04:15:00|183235.1|183105.1|183220.3|183090.3|183248.6|183118.6|183199.7|183069.7|727
1665980400000|2022-10-17 04:20:00|183215.2|183085.2|183250.6|183120.6|183256.4|183126.4|183208.5|183078.5|619
1665980700000|2022-10-17 04:25:00|183250.5|183120.5|183232.8|183102.8|183266.5|183136.5|183227.4|183097.4|476
1665981000000|2022-10-17 04:30:00|183232.7|183102.7|183092.3|182962.3|183244.7|183114.7|183091.4|182961.4|704
1665981300000|2022-10-17 04:35:00|183092.4|182962.4|183115|182985|183161.7|183001.9|183078.4|182928.9|523
1665981600000|2022-10-17 04:40:00|183114|182984|183190.1|183060.1|183220.8|183072.3|183098.6|182932.3|354
1665981900000|2022-10-17 04:45:00|183190.2|183060.2|183102.1|182972.1|183191.1|183061.1|183089.8|182940.2|224
1665982200000|2022-10-17 04:50:00|183101.9|182971.9|183133.4|183003.4|183196.3|183014|183087.7|182957.7|285
1665982500000|2022-10-17 04:55:00|183133|183003|183117.4|182987.4|183194.9|183010.8|183111.8|182941.9|345
1665982800000|2022-10-17 05:00:00|183165.4|182942.4|183183.3|183053.3|183211.5|183081.5|183111.5|182942.4|291
1665983100000|2022-10-17 05:05:00|183183.4|183053.4|182995.4|182865.4|183236.4|183068.1|182994.5|182849.3|582
1665983400000|2022-10-17 05:10:00|182995.1|182865.1|183000.3|182870.3|183066.5|182891.5|182962.3|182791.3|422
1665983700000|2022-10-17 05:15:00|183000|182870|182922.8|182792.8|183075.9|182911.2|182912.5|182782.5|406
1665984000000|2022-10-17 05:20:00|182922.9|182792.9|182945.7|182815.7|182996.4|182822.6|182921.3|182764.9|411
1665984300000|2022-10-17 05:25:00|182937.9|182807.9|182969|182737.3|182992.9|182817.9|182908|182736.7|448
1665984600000|2022-10-17 05:30:00|182968.8|182737|182735.9|182605.9|182984.7|182805.9|182717.2|182558.8|561
1665984900000|2022-10-17 05:35:00|182735.8|182605.8|182711.2|182581.2|182772.6|182642.6|182690.4|182560.4|801
1665985200000|2022-10-17 05:40:00|182711.3|182581.3|182653.4|182523.4|182728.9|182598.9|182650.9|182520.9|662
1665985500000|2022-10-17 05:45:00|182653.3|182523.3|182628.9|182498.9|182663.1|182533.1|182627.7|182497.7|652
1665985800000|2022-10-17 05:50:00|182629.1|182499.1|182582.2|182452.2|182651.8|182521.8|182571.3|182446.4|633
1665986100000|2022-10-17 05:55:00|182581.1|182451.1|182523.8|182393.8|182584|182477.1|182503.6|182382.7|757
1665986400000|2022-10-17 06:00:00|182525.9|182395.9|182519.1|182389.1|182533.4|182403.4|182486.2|182356.2|542
1665986700000|2022-10-17 06:05:00|182519|182389|182524.4|182394.4|182527.2|182397.2|182476.9|182346.9|527
1665987000000|2022-10-17 06:10:00|182524.7|182394.7|182514.5|182384.5|182592.7|182489.7|182500.5|182370.5|566
1665987300000|2022-10-17 06:15:00|182514.8|182384.8|182531.3|182401.3|182626.1|182536.1|182475.8|182364|662
1665987600000|2022-10-17 06:20:00|182532.6|182402.6|182582.5|182452.5|182621.4|182491.4|182407.6|182277.6|731
1665987900000|2022-10-17 06:25:00|182582.6|182452.6|182532.7|182402.7|182621|182491|182524.5|182394.5|680
1665988200000|2022-10-17 06:30:00|182532.9|182402.9|182603.2|182513.2|182687.9|182576.4|182473.1|182351|521
1665988500000|2022-10-17 06:35:00|182603.3|182513.3|182790.5|182660.5|182837.2|182707.2|182589.9|182499.9|602
1665988800000|2022-10-17 06:40:00|182790|182660|182534.4|182444.4|182792.3|182662.3|182512.2|182422.2|788
1665989100000|2022-10-17 06:45:00|182532.5|182442.5|182522.5|182432.5|182627.9|182526.3|182518.9|182420.3|558
1665989400000|2022-10-17 06:50:00|182520.1|182430.1|182669.7|182579.7|182677.7|182587.7|182520.1|182426.9|529
1665989700000|2022-10-17 06:55:00|182668.8|182578.8|182624.1|182534.1|182760.4|182630.4|182613.6|182523.6|659
1665990000000|2022-10-17 07:00:00|182623.8|182533.8|182222|182132|182623.8|182533.8|182179.2|182089.2|915
1665990300000|2022-10-17 07:05:00|182223.2|182133.2|182289.8|182199.8|182317|182227|182182.8|182092.8|715
1665990600000|2022-10-17 07:10:00|182290|182200|182263.8|182173.8|182438|182348|182252.4|182162.4|687
1665990900000|2022-10-17 07:15:00|182264|182174|182054.9|181964.9|182268.7|182178.7|181963.4|181873.4|912
1665991200000|2022-10-17 07:20:00|182053|181963|182172.2|182082.2|182330.6|182240.6|182026.9|181936.9|880
1665991500000|2022-10-17 07:25:00|182175.3|182085.3|182121.6|182031.6|182220.5|182130.5|182063.9|181973.9|865
1665991800000|2022-10-17 07:30:00|182121.5|182031.5|182045.5|181955.5|182186.6|182096.6|181961.8|181871.8|802
1665992100000|2022-10-17 07:35:00|182045.9|181955.9|182187.2|182097.2|182194.9|182104.9|181970.5|181880.5|763
1665992400000|2022-10-17 07:40:00|182187.1|182097.1|181893.1|181803.1|182195.3|182105.3|181839.8|181749.8|804
1665992700000|2022-10-17 07:45:00|181892.1|181802.1|181997.4|181907.4|182035.2|181945.2|181845.7|181755.7|703
1665993000000|2022-10-17 07:50:00|181998.4|181908.4|181979|181889|182044.7|181954.7|181917.1|181827.1|704
1665993300000|2022-10-17 07:55:00|181979.2|181889.2|182030.3|181940.3|182030.3|181940.3|181917.8|181827.8|797
1665993600000|2022-10-17 08:00:00|182036.7|181946.7|182069.1|181979.1|182072.7|181982.7|181976.6|181886.6|702
1665993900000|2022-10-17 08:05:00|182069.5|181979.5|181951.6|181861.6|182107.7|182017.7|181938.6|181848.6|698
1665994200000|2022-10-17 08:10:00|181951.8|181861.8|181970.3|181880.3|181984.5|181894.5|181885.8|181795.8|701
1665994500000|2022-10-17 08:15:00|181970.4|181880.4|181966|181876|182036|181946|181961.3|181871.3|721
1665994800000|2022-10-17 08:20:00|181967.3|181877.3|182169.9|182079.9|182190.4|182100.4|181957|181867|696
1665995100000|2022-10-17 08:25:00|182169.8|182079.8|182276.6|182186.6|182302.5|182212.5|182166.4|182076.4|969
1665995400000|2022-10-17 08:30:00|182276.3|182186.3|182350.3|182260.3|182377.7|182287.7|182263.4|182173.4|822
1665995700000|2022-10-17 08:35:00|182342.4|182252.4|182134.9|182044.9|182352.3|182262.3|182111.2|182021.2|702
1665996000000|2022-10-17 08:40:00|182135.1|182045.1|182145.1|182055.1|182182.6|182092.6|182107.1|182017.1|627
1665996300000|2022-10-17 08:45:00|182146.3|182056.3|182077.2|181987.2|182194.4|182104.4|182064.6|181974.6|749
1665996600000|2022-10-17 08:50:00|182076.9|181986.9|181978.1|181888.1|182108.7|182018.7|181976.9|181886.9|663
1665996900000|2022-10-17 08:55:00|181978.6|181888.6|181993.7|181903.7|182120|182030|181922.2|181832.2|738
1665997200000|2022-10-17 09:00:00|181994.6|181904.6|181921.5|181831.5|182026.8|181936.8|181907.7|181817.7|605
1665997500000|2022-10-17 09:05:00|181924.6|181834.6|181940.5|181850.5|182001.8|181911.8|181913.5|181823.5|710
1665997800000|2022-10-17 09:10:00|181941.3|181851.3|181824.2|181734.2|181949.6|181859.6|181818.6|181728.6|583
1665998100000|2022-10-17 09:15:00|181823.7|181733.7|181798.5|181708.5|181831.6|181741.6|181771|181681|700
1665998400000|2022-10-17 09:20:00|181798.3|181708.3|181859.9|181769.9|181936|181846|181795.4|181705.4|658
1665998700000|2022-10-17 09:25:00|181860.1|181770.1|181711|181621|181892.8|181802.8|181692.6|181602.6|578
1665999000000|2022-10-17 09:30:00|181709.2|181619.2|181714.8|181624.8|181722.1|181632.1|181611|181521|729
1665999300000|2022-10-17 09:35:00|181719.2|181629.2|181645|181555|181731.3|181641.3|181618.4|181528.4|714
1665999600000|2022-10-17 09:40:00|181645.3|181555.3|181596.5|181506.5|181665.6|181575.6|181517.7|181427.7|636
1665999900000|2022-10-17 09:45:00|181596.4|181506.4|181470|181380|181596.4|181506.4|181458.8|181368.8|621
1666000200000|2022-10-17 09:50:00|181468.4|181378.4|181448.5|181358.5|181501.4|181411.4|181418.5|181328.5|753
1666000500000|2022-10-17 09:55:00|181444.7|181354.7|181421.9|181331.9|181477|181387|181416.6|181326.6|735
1666000800000|2022-10-17 10:00:00|181421.2|181331.2|181460.1|181370.1|181484.2|181394.2|181411.8|181321.8|733
1666001100000|2022-10-17 10:05:00|181460|181370|181274.3|181184.3|181469.8|181379.8|181169.5|181079.5|848
1666001400000|2022-10-17 10:10:00|181274|181184|181231.8|181141.8|181305.2|181215.2|181200.3|181110.3|873
1666001700000|2022-10-17 10:15:00|181231.6|181141.6|181326|181236|181337.8|181247.8|181225.3|181135.3|803
1666002000000|2022-10-17 10:20:00|181326.1|181236.1|181399.3|181309.3|181449.8|181359.8|181317.3|181227.3|661
1666002300000|2022-10-17 10:25:00|181408|181318|181440.7|181350.7|181471.4|181381.4|181383.7|181293.7|657
1666002600000|2022-10-17 10:30:00|181442.9|181352.9|181402.4|181312.4|181442.9|181352.9|181344.8|181254.8|703
1666002900000|2022-10-17 10:35:00|181402.8|181312.8|181597.4|181507.4|181600.9|181510.9|181397.3|181307.3|746
1666003200000|2022-10-17 10:40:00|181597.3|181507.3|181572.8|181482.8|181601.4|181511.4|181422.9|181332.9|739
1666003500000|2022-10-17 10:45:00|181571.6|181481.6|181595.8|181505.8|181627.2|181537.2|181478.5|181388.5|826
1666003800000|2022-10-17 10:50:00|181598.3|181508.3|181518.6|181428.6|181600.6|181510.6|181465.8|181375.8|653
1666004100000|2022-10-17 10:55:00|181516.3|181426.3|181371.5|181281.5|181546.6|181456.6|181330.1|181240.1|831
1666004400000|2022-10-17 11:00:00|181371.9|181281.9|181535.8|181445.8|181542.3|181452.3|181368.5|181278.5|770
1666004700000|2022-10-17 11:05:00|181535.6|181445.6|181374.8|181284.8|181537.6|181447.6|181352.3|181262.3|793
1666005000000|2022-10-17 11:10:00|181373.6|181283.6|181413|181323|181461.5|181371.5|181335.5|181245.5|679
1666005300000|2022-10-17 11:15:00|181412.1|181322.1|181396.8|181306.8|181463.5|181373.5|181367.3|181277.3|775
1666005600000|2022-10-17 11:20:00|181377|181287|181456.5|181366.5|181458.4|181368.4|181333.2|181243.2|680
1666005900000|2022-10-17 11:25:00|181455.6|181365.6|181448.9|181358.9|181464.2|181374.2|181375.9|181285.9|570
1666006200000|2022-10-17 11:30:00|181446.4|181356.4|181372.4|181282.4|181465.6|181375.6|181344.8|181254.8|591
1666006500000|2022-10-17 11:35:00|181372.6|181282.6|181348.3|181258.3|181435.4|181345.4|181322.1|181232.1|476
1666006800000|2022-10-17 11:40:00|181347.8|181257.8|181517.9|181427.9|181517.9|181427.9|181319.3|181229.3|760
1666007100000|2022-10-17 11:45:00|181524.9|181434.9|181496.2|181406.2|181545.4|181455.4|181426.4|181336.4|710
1666007400000|2022-10-17 11:50:00|181496.3|181406.3|181374.8|181284.8|181508.2|181418.2|181374.8|181284.8|808
1666007700000|2022-10-17 11:55:00|181374.6|181284.6|181359.7|181269.7|181390.4|181300.4|181324.8|181234.8|611
1666008000000|2022-10-17 12:00:00|181359.2|181269.2|181317.9|181227.9|181422|181332|181315.5|181225.5|658
1666008300000|2022-10-17 12:05:00|181322|181232|181474.9|181384.9|181486.6|181396.6|181322|181232|632
1666008600000|2022-10-17 12:10:00|181477.8|181387.8|181538.7|181448.7|181586.5|181496.5|181398|181308|754
1666008900000|2022-10-17 12:15:00|181537.6|181447.6|181384.1|181294.1|181551.8|181461.8|181376.4|181286.4|655
1666009200000|2022-10-17 12:20:00|181400.5|181310.5|181190.7|181100.7|181423.8|181333.8|181137.5|181047.5|744
1666009500000|2022-10-17 12:25:00|181195|181105|181284.8|181154.8|181284.8|181161.6|181168.2|181063.4|677
1666009800000|2022-10-17 12:30:00|181339.8|181121.3|181152.6|181062.6|181339.8|181161.9|181083.6|180993.6|860
1666010100000|2022-10-17 12:35:00|181151.5|181061.5|181151.1|181061.1|181179|181089|181079.7|180989.7|747
1666010400000|2022-10-17 12:40:00|181150.5|181060.5|180916.8|180826.8|181150.5|181060.5|180822.3|180732.3|824
1666010700000|2022-10-17 12:45:00|180918.4|180828.4|180901.4|180811.4|181020.2|180930.2|180868.6|180778.6|803
1666011000000|2022-10-17 12:50:00|180901.9|180811.9|180798.7|180708.7|180977.4|180887.4|180781.4|180691.4|636
1666011300000|2022-10-17 12:55:00|180798.9|180708.9|180818|180728|180897.6|180807.6|180752.8|180662.8|740
1666011600000|2022-10-17 13:00:00|180815|180725|180693.2|180603.2|180839.6|180749.6|180667.7|180577.7|774
1666011900000|2022-10-17 13:05:00|180693.6|180603.6|180658.1|180568.1|180798.6|180708.6|180631.5|180541.5|695
1666012200000|2022-10-17 13:10:00|180659.2|180569.2|180556.6|180466.6|180709.6|180619.6|180531.8|180441.8|630
1666012500000|2022-10-17 13:15:00|180575.4|180485.4|180633.3|180543.3|180652.7|180562.7|180540.6|180450.6|767
1666012800000|2022-10-17 13:20:00|180633.6|180543.6|180690.1|180600.1|180693.5|180603.5|180631.1|180541.1|750
1666013100000|2022-10-17 13:25:00|180689.6|180599.6|180651.4|180561.4|180702.2|180612.2|180616.7|180526.7|733
1666013400000|2022-10-17 13:30:00|180651.9|180561.9|180658.2|180568.2|180667|180577|180552.6|180462.6|783
1666013700000|2022-10-17 13:35:00|180658.4|180568.4|180535|180445|180658.4|180568.4|180502|180412|745
1666014000000|2022-10-17 13:40:00|180534.4|180444.4|180510.5|180420.5|180622.3|180532.3|180412.6|180322.6|904
1666014300000|2022-10-17 13:45:00|180510.8|180420.8|180417.2|180327.2|180560.9|180470.9|180375.6|180285.6|811
1666014600000|2022-10-17 13:50:00|180417|180327|180491.1|180401.1|180558.2|180468.2|180409.6|180319.6|821
1666014900000|2022-10-17 13:55:00|180489.4|180399.4|180635.8|180545.8|180747.7|180657.7|180484.8|180394.8|887
1666015200000|2022-10-17 14:00:00|180636.9|180546.9|180652.1|180562.1|180693|180603|180556.6|180466.6|904
1666015500000|2022-10-17 14:05:00|180652.2|180562.2|180515.7|180425.7|180717.4|180627.4|180497.9|180407.9|816
1666015800000|2022-10-17 14:10:00|180516.8|180426.8|180410.8|180320.8|180583.8|180493.8|180388.4|180298.4|751
1666016100000|2022-10-17 14:15:00|180409.4|180319.4|180423.2|180333.2|180483.9|180393.9|180367.2|180277.2|835
1666016400000|2022-10-17 14:20:00|180428.4|180338.4|180502.5|180412.5|180512.6|180422.6|180357.7|180267.7|905
1666016700000|2022-10-17 14:25:00|180502.3|180412.3|180384.4|180294.4|180532.2|180442.2|180302.8|180212.8|726
1666017000000|2022-10-17 14:30:00|180384|180294|180364.3|180274.3|180412.4|180322.4|180295.5|180205.5|925
1666017300000|2022-10-17 14:35:00|180358.1|180268.1|180279|180189|180375.8|180285.8|180260.5|180170.5|867
1666017600000|2022-10-17 14:40:00|180282|180192|180379.8|180289.8|180396.5|180306.5|180269.8|180179.8|793
1666017900000|2022-10-17 14:45:00|180380.6|180290.6|180410.8|180320.8|180475.1|180385.1|180298.2|180208.2|827
1666018200000|2022-10-17 14:50:00|180412.8|180322.8|180615.4|180525.4|180615.8|180525.8|180374|180284|873
1666018500000|2022-10-17 14:55:00|180611.7|180521.7|180631.8|180541.8|180669.8|180579.8|180569.3|180479.3|796
1666018800000|2022-10-17 15:00:00|180635.9|180545.9|180634|180544|180647.8|180557.8|180579.7|180489.7|726
1666019100000|2022-10-17 15:05:00|180641.7|180551.7|180684|180594|180731.3|180641.3|180617.7|180527.7|698
1666019400000|2022-10-17 15:10:00|180681.3|180591.3|180666.4|180576.4|180692|180602|180643.7|180553.7|652
1666019700000|2022-10-17 15:15:00|180666.9|180576.9|180649.9|180559.9|180723.3|180633.3|180588|180498|535
1666020000000|2022-10-17 15:20:00|180660.1|180570.1|180563.3|180473.3|180695.7|180605.7|180555|180465|823
1666020300000|2022-10-17 15:25:00|180560.6|180470.6|180314.6|180224.6|180574.7|180484.7|180313.5|180223.5|612
1666020600000|2022-10-17 15:30:00|180317.8|180227.8|180385.6|180295.6|180409.9|180319.9|180317.8|180227.8|778
1666020900000|2022-10-17 15:35:00|180390|180300|180395.4|180305.4|180404.9|180314.9|180370.9|180280.9|860
1666021200000|2022-10-17 15:40:00|180396.5|180306.5|180269.4|180179.4|180396.7|180306.7|180261.4|180171.4|567
1666021500000|2022-10-17 15:45:00|180269.1|180179.1|180102.2|180012.2|180276.6|180186.6|180077.5|179987.5|738
1666021800000|2022-10-17 15:50:00|180109|180019|180113.9|180023.9|180136.1|180046.1|180071.1|179981.1|604
1666022100000|2022-10-17 15:55:00|180113.5|180023.5|180097.7|180007.7|180169.4|180079.4|180083.3|179993.3|646
1666022400000|2022-10-17 16:00:00|180094.3|180004.3|180083.2|179993.2|180108.1|180018.1|180071.7|179981.7|556
1666022700000|2022-10-17 16:05:00|180087.2|179997.2|180100.2|180010.2|180129.3|180039.3|180085|179995|703
1666023000000|2022-10-17 16:10:00|180098.7|180008.7|180119.5|180029.5|180208|180118|180092.9|180002.9|761
1666023300000|2022-10-17 16:15:00|180118.7|180028.7|180160.8|180070.8|180205.5|180115.5|180118.4|180028.4|698
1666023600000|2022-10-17 16:20:00|180160.9|180070.9|180092.6|180002.6|180221.6|180131.6|180087.5|179997.5|866
1666023900000|2022-10-17 16:25:00|180092.4|180002.4|180156.6|180066.6|180159.1|180069.1|180091.2|180001.2|659
1666024200000|2022-10-17 16:30:00|180156.5|180066.5|180151.4|180021.4|180191.1|180101.1|180127.2|180012.4|548
1666024500000|2022-10-17 16:35:00|180151.5|180021.5|180174.3|180084.3|180325.9|180221.8|180143.5|180014|743
1666024800000|2022-10-17 16:40:00|180175.5|180085.5|180309.1|180219.1|180314.3|180224.3|180126.3|180036.3|691
1666025100000|2022-10-17 16:45:00|180308.7|180218.7|180236.4|180146.4|180321|180231|180194.2|180104.2|664
1666025400000|2022-10-17 16:50:00|180235.5|180145.5|180217.2|180127.2|180274.8|180184.8|180216.2|180126.2|613
1666025700000|2022-10-17 16:55:00|180217.6|180127.6|180316|180226|180343.9|180253.9|180216.1|180126.1|638
1666026000000|2022-10-17 17:00:00|180318|180228|180238.5|180148.5|180390.8|180300.8|180231|180141|682
1666026300000|2022-10-17 17:05:00|180238.7|180148.7|180201.7|180111.7|180238.8|180148.8|180187.4|180097.4|523
1666026600000|2022-10-17 17:10:00|180203.1|180113.1|180239|180149|180240.3|180150.3|180203.1|180113.1|555
1666026900000|2022-10-17 17:15:00|180238.4|180148.4|180320.1|180230.1|180349.2|180259.2|180209|180119|591
1666027200000|2022-10-17 17:20:00|180320.2|180230.2|180209.5|180119.5|180336.2|180246.2|180182.3|180092.3|560
1666027500000|2022-10-17 17:25:00|180210|180120|180260.3|180170.3|180281.1|180191.1|180209.9|180119.9|755
1666027800000|2022-10-17 17:30:00|180260.9|180170.9|180258.3|180168.3|180282.7|180192.7|180232.1|180142.1|637
1666028100000|2022-10-17 17:35:00|180259|180169|180257|180167|180268.9|180178.9|180222.8|180132.8|518
1666028400000|2022-10-17 17:40:00|180258.6|180168.6|180270.3|180180.3|180296.8|180206.8|180241.6|180151.6|700
1666028700000|2022-10-17 17:45:00|180272.6|180182.6|180269.2|180179.2|180280.5|180190.5|180227.3|180137.3|708
1666029000000|2022-10-17 17:50:00|180268.9|180178.9|180266.4|180176.4|180299.6|180193.6|180244.4|180132.6|729
1666029300000|2022-10-17 17:55:00|180266.5|180176.5|180377.4|180247.4|180388.4|180277.1|180260.4|180170.4|751
1666029600000|2022-10-17 18:00:00|180378.7|180248.7|180323.8|180233.8|180380.6|180250.6|180294.1|180172.6|685
1666029900000|2022-10-17 18:05:00|180325.6|180235.6|180436.8|180306.8|180439.5|180317.6|180316.2|180226.2|732
1666030200000|2022-10-17 18:10:00|180436.9|180306.9|180420.6|180330.6|180470.5|180358.7|180420.2|180293.9|573
1666030500000|2022-10-17 18:15:00|180420.8|180330.8|180425.9|180335.9|180447.3|180357.3|180413.7|180323.7|551
1666030800000|2022-10-17 18:20:00|180425.5|180335.5|180401|180311|180430.7|180340.7|180387.7|180280.5|461
1666031100000|2022-10-17 18:25:00|180400.3|180310.3|180422.3|180292.3|180485.1|180368.2|180389.1|180286.2|439
1666031400000|2022-10-17 18:30:00|180421.8|180291.8|180408.6|180318.6|180432.1|180325|180393|180287.9|416
1666031700000|2022-10-17 18:35:00|180409.3|180319.3|180410.8|180320.8|180432.5|180334.2|180396.8|180293|402
1666032000000|2022-10-17 18:40:00|180410.6|180320.6|180572|180482|180638.9|180548.9|180406.6|180300.9|476
1666032300000|2022-10-17 18:45:00|180573.5|180483.5|180640.1|180550.1|180657.4|180567.4|180567.7|180477.7|496
1666032600000|2022-10-17 18:50:00|180638.9|180548.9|180599.4|180509.4|180667.8|180577.8|180599.4|180509.4|460
1666032900000|2022-10-17 18:55:00|180599.2|180509.2|180621|180531|180632.5|180542.5|180579.4|180489.4|629
1666033200000|2022-10-17 19:00:00|180620.4|180530.4|180683.3|180593.3|180711.2|180608.8|180586.6|180496.6|763
1666033500000|2022-10-17 19:05:00|180682.5|180592.5|180697.1|180607.1|180726.9|180636.9|180672.5|180582.5|473
1666033800000|2022-10-17 19:10:00|180697.9|180607.9|180683.4|180593.4|180732.2|180611.2|180674.1|180577.2|296
1666034100000|2022-10-17 19:15:00|180684.5|180594.5|180793.6|180703.6|180808.4|180718.4|180678.9|180568.4|384
1666034400000|2022-10-17 19:20:00|180793.8|180703.8|180791.7|180701.7|180830.3|180718.6|180769.4|180679.4|508
1666034700000|2022-10-17 19:25:00|180792.3|180702.3|180767.9|180677.9|180807.5|180717.5|180764.7|180674.7|452
1666035000000|2022-10-17 19:30:00|180768.7|180678.7|180783.2|180653.2|180812.1|180700.8|180711.7|180597.9|520
1666035300000|2022-10-17 19:35:00|180784.1|180654.1|180782.2|180692.2|180819.3|180704.1|180758.9|180653.9|453
1666035600000|2022-10-17 19:40:00|180782.4|180692.4|180793.2|180703.2|180827.5|180719.2|180777|180684.5|375
1666035900000|2022-10-17 19:45:00|180793.1|180703.1|180833.2|180743.2|180860.3|180770.3|180789.4|180683.8|379
1666036200000|2022-10-17 19:50:00|180811.3|180721.3|180689.5|180599.5|180827.7|180737.7|180655|180525|609
1666036500000|2022-10-17 19:55:00|180690.4|180600.4|180789.7|180659.7|180809.9|180700|180689.8|180587|521
1666036800000|2022-10-17 20:00:00|180791.4|180661.4|180781.4|180691.4|180804.9|180714.9|180748.8|180655.9|382
1666037100000|2022-10-17 20:05:00|180781.5|180691.5|180740.2|180650.2|180802.7|180712.7|180737.4|180647.4|255
1666037400000|2022-10-17 20:10:00|180740|180650|180744.2|180654.2|180775.5|180685.5|180734.4|180644.4|290
1666037700000|2022-10-17 20:15:00|180752.5|180662.5|180783.3|180693.3|180813.3|180708.7|180752.5|180662.5|277
1666038000000|2022-10-17 20:20:00|180786.3|180696.3|180791.8|180701.8|180823|180718.2|180779.2|180689.2|139
1666038300000|2022-10-17 20:25:00|180791.7|180701.7|180714.4|180624.4|180796.4|180706.4|180712|180618|164
1666038600000|2022-10-17 20:30:00|180714.5|180624.5|180738.4|180648.4|180757.1|180655.5|180708.2|180604.2|108
1666038900000|2022-10-17 20:35:00|180731.5|180641.5|180722.7|180632.7|180767.2|180653|180715.2|180606.3|138
1666039200000|2022-10-17 20:40:00|180731.7|180641.7|180741.3|180651.3|180760.3|180651.3|180722.5|180612.4|110
1666039500000|2022-10-17 20:45:00|180740.9|180650.9|180724.8|180634.8|180779.6|180652.5|180724.8|180614.7|142
1666039800000|2022-10-17 20:50:00|180752.9|180622.9|180721|180591|180784.6|180654.6|180669.3|180519.2|198
1666040100000|2022-10-17 20:55:00|180718.2|180588.2|180822.2|180538.1|180830.7|180617.4|180713.1|180484.2|376
1666040400000|2022-10-17 21:00:00|180809.5|180535.6|180991.7|180649.7|181030.2|180688.2|180803.8|180522.4|32
1666040700000|2022-10-17 21:05:00|180980.2|180638.2|180826.7|180484.7|180980.2|180638.2|180826.7|180484.7|89
1666041000000|2022-10-17 21:10:00|180831.1|180489.1|180819.4|180477.4|180832.5|180490.5|180816.8|180474.8|29
1666041300000|2022-10-17 21:15:00|180818.4|180476.4|180818.6|180476.6|180850.1|180508.1|180806.5|180464.5|42
1666041600000|2022-10-17 21:20:00|180806.4|180464.4|180829.8|180487.8|180835.5|180493.5|180806.4|180464.4|39
1666041900000|2022-10-17 21:25:00|180828.9|180486.9|180820.7|180478.7|180837.4|180495.4|180814.6|180472.6|61
1666042200000|2022-10-17 21:30:00|180821|180479|180818.5|180476.5|180845.4|180503.4|180818.5|180476.5|40
1666042500000|2022-10-17 21:35:00|180807.2|180465.2|180807.8|180465.8|180855.1|180513.1|180807.2|180465.2|37
1666042800000|2022-10-17 21:40:00|180809.4|180467.4|180839|180497|180854.2|180512.2|180801.7|180459.7|48
1666043100000|2022-10-17 21:45:00|180838.3|180496.3|180851.6|180509.6|180858.9|180516.9|180815.2|180473.2|40
1666043400000|2022-10-17 21:50:00|180851|180509|180846.3|180504.3|180856|180514|180822.8|180480.8|84
1666043700000|2022-10-17 21:55:00|180832.5|180490.5|180826|180484|180907.1|180565.1|180807.8|180465.8|50
1666044000000|2022-10-17 22:00:00|180830|180488|180865.8|180523.8|180990.3|180648.3|180624.5|180282.5|280
1666044300000|2022-10-17 22:05:00|180868.3|180526.3|180866.7|180524.7|180875.3|180572|180802.2|180460.2|308
1666044600000|2022-10-17 22:10:00|180866.4|180524.4|180802.6|180525.2|180867.3|180569|180767|180489.8|142
1666044900000|2022-10-17 22:15:00|180801.9|180524.6|180836.9|180494.9|180853|180524.6|180801.9|180487.9|134
1666045200000|2022-10-17 22:20:00|180836.1|180494.1|180833.2|180496|180864.7|180522.7|180833|180491|93
1666045500000|2022-10-17 22:25:00|180833.9|180496.7|180852.1|180510.1|180877.6|180535.6|180817|180489.7|144
1666045800000|2022-10-17 22:30:00|180858.4|180516.4|180823.4|180481.4|180867.8|180525.8|180806.8|180464.8|177
1666046100000|2022-10-17 22:35:00|180833.6|180491.6|180826.1|180484.1|180842.9|180500.9|180786.4|180444.4|125
1666046400000|2022-10-17 22:40:00|180820.6|180478.6|180822|180480|180843.6|180501.6|180804.3|180462.3|92
1666046700000|2022-10-17 22:45:00|180825.4|180483.4|180819.8|180477.8|180845.2|180503.2|180807.4|180465.4|135
1666047000000|2022-10-17 22:50:00|180820.5|180478.5|180832.2|180490.2|180848.2|180517|180803.5|180461.5|121
1666047300000|2022-10-17 22:55:00|180832|180490|180826.2|180484.2|180844.1|180502.1|180820.8|180478.8|129
1666047600000|2022-10-17 23:00:00|180819|180513|180808.4|180518.8|180871.7|180616.6|180746.6|180484.3|281
1666047900000|2022-10-17 23:05:00|180808.3|180518.7|180820.3|180538.3|180840.1|180562|180769|180495.7|122
1666048200000|2022-10-17 23:10:00|180819.1|180538.7|180806.7|180526.4|180851.6|180602.5|180732|180500.4|119
1666048500000|2022-10-17 23:15:00|180806.5|180542.4|180788.7|180563|180850.4|180603.5|180731|180502.3|82
1666048800000|2022-10-17 23:20:00|180771|180562|180806.5|180530.9|180829|180565|180770|180508.9|195
1666049100000|2022-10-17 23:25:00|180804.8|180529.9|180833.5|180546.4|180852|180603.5|180733.5|180512.5|208
1666049400000|2022-10-17 23:30:00|180825.2|180540.5|180830.6|180553.4|180837.9|180570|180786|180526.2|142
1666049700000|2022-10-17 23:35:00|180839.9|180554.4|180796|180569|180864.7|180581|180789|180548|93
1666050000000|2022-10-17 23:40:00|180791|180565|180809.3|180557.2|180860.4|180574.6|180791|180546.1|129
1666050300000|2022-10-17 23:45:00|180808|180556.2|180828.1|180558.3|180853.2|180570.8|180795|180548.1|148
1666050600000|2022-10-17 23:50:00|180828.5|180553|180830.6|180564.5|180878.5|180591|180803|180526.8|121
1666050900000|2022-10-17 23:55:00|180837.8|180562.1|180827|180571.9|180858.3|180593|180786|180549.1|179
1666051200000|2022-10-18 00:00:00|180827.8|180571.5|180804.6|180582.3|180888.4|180631.5|180799.1|180569.6|779
1666051500000|2022-10-18 00:05:00|180804.7|180582.6|180750.3|180620.3|180847.5|180658.1|180745|180566.7|717
1666051800000|2022-10-18 00:10:00|180750.1|180620.1|180704.1|180574.1|180825.4|180640.5|180703.7|180548.7|498
1666052100000|2022-10-18 00:15:00|180704.2|180574.2|180715.6|180585.6|180721.1|180591.1|180693.7|180563.7|396
1666052400000|2022-10-18 00:20:00|180715.5|180585.5|180735.9|180605.9|180756|180626|180712|180582|384
1666052700000|2022-10-18 00:25:00|180733.6|180603.6|180708.5|180578.5|180768.3|180604.3|180679|180549|414
1666053000000|2022-10-18 00:30:00|180708.4|180578.4|180656.4|180526.4|180709.9|180579.9|180632.2|180502.2|689
1666053300000|2022-10-18 00:35:00|180654.4|180524.4|180618|180488|180679|180549|180612.8|180482.8|559
1666053600000|2022-10-18 00:40:00|180617.3|180487.3|180454|180324|180628|180498|180453|180323|532
1666053900000|2022-10-18 00:45:00|180454.3|180324.3|180414.8|180324.8|180459|180335.3|180373.7|180243.7|595
1666054200000|2022-10-18 00:50:00|180415.8|180325.8|180195.3|180065.3|180594|180464|180164.1|180034.1|602
1666054500000|2022-10-18 00:55:00|180187.6|180057.6|180343.9|180213.9|180434.6|180304.6|180179.3|180049.3|388
1666054800000|2022-10-18 01:00:00|180343.2|180213.2|180253.9|180123.9|180345.3|180215.3|180168.9|180041.3|393
1666055100000|2022-10-18 01:05:00|180254.2|180124.2|180201.9|180071.9|180257.4|180127.4|180176.6|180046.6|347
1666055400000|2022-10-18 01:10:00|180201.6|180071.6|180187.3|180057.3|180245.1|180085.6|180171.4|180041.1|682
1666055700000|2022-10-18 01:15:00|180187.4|180057.4|180271.6|180141.6|180441|180274.5|180182|180052|940
1666056000000|2022-10-18 01:20:00|180272.9|180142.9|180282.3|180152.3|180346.6|180168.6|180264.9|180090.1|617
1666056300000|2022-10-18 01:25:00|180282.4|180152.4|180136.7|180006.7|180295.6|180165.6|180122.2|179992.2|663
1666056600000|2022-10-18 01:30:00|180136.8|180006.8|180414.7|180209.6|180440.5|180270.1|180121.3|179991.3|866
1666056900000|2022-10-18 01:35:00|180414.4|180208.9|180348.4|180143.4|180436.1|180262.6|180297.5|180134.9|755
1666057200000|2022-10-18 01:40:00|180352.7|180141|180214.7|180084.7|180353.7|180181|180197.1|180018.2|745
1666057500000|2022-10-18 01:45:00|180215.4|180085.4|180169.7|180039.7|180270.3|180107.7|180148.7|179986.9|771
1666057800000|2022-10-18 01:50:00|180169.5|180039.5|180340.5|180131.7|180343.9|180178.8|180169.5|180039.5|685
1666058100000|2022-10-18 01:55:00|180340.8|180131.4|180341.4|180121.7|180378.1|180188.5|180285.5|180111|559
1666058400000|2022-10-18 02:00:00|180341.7|180121.5|180338.1|180125|180373.4|180222.7|180286.4|180107.1|548
1666058700000|2022-10-18 02:05:00|180338.2|180124.7|180327.7|180197.7|180382.3|180204.6|180308.1|180123.2|298
1666059000000|2022-10-18 02:10:00|180327.9|180197.9|180403.5|180273.5|180450.6|180282.7|180327.9|180184.4|650
1666059300000|2022-10-18 02:15:00|180445.2|180221.3|180504.3|180374.3|180518.1|180376.5|180394|180221.3|552
1666059600000|2022-10-18 02:20:00|180504.2|180374.2|180469.5|180339.5|180517|180379.7|180426|180296|561
1666059900000|2022-10-18 02:25:00|180469.1|180339.1|180461.2|180331.2|180509.8|180348|180452.8|180293.2|620
1666060200000|2022-10-18 02:30:00|180461.3|180331.3|180426.3|180225.7|180496.3|180333.2|180380|180214.1|621
1666060500000|2022-10-18 02:35:00|180426.2|180225.5|180393.7|180263.7|180447.1|180275.5|180376.7|180211|634
1666060800000|2022-10-18 02:40:00|180394|180264|180541.7|180411.7|180542.1|180412.1|180392.1|180262.1|709
1666061100000|2022-10-18 02:45:00|180540|180410|180536|180406|180546.1|180416.1|180516.8|180386.8|809
1666061400000|2022-10-18 02:50:00|180535.8|180405.8|180509|180379|180544.4|180414.4|180504|180374|689
1666061700000|2022-10-18 02:55:00|180509.6|180379.6|180452.5|180322.5|180514.4|180384.4|180392.8|180229.7|813
1666062000000|2022-10-18 03:00:00|180452.3|180322.3|180446.6|180316.6|180498.3|180337.7|180433.3|180262|575
1666062300000|2022-10-18 03:05:00|180443|180313|180270.5|180140.5|180498.4|180329|180257.5|180127.5|532
1666062600000|2022-10-18 03:10:00|180270|180140|180421.3|180217.8|180438.8|180266.3|180249|180119|347
1666062900000|2022-10-18 03:15:00|180420.3|180217.9|180362.3|180160.3|180422.1|180220|180302.8|180137|687
1666063200000|2022-10-18 03:20:00|180362.6|180160.5|180439.6|180226.6|180480.6|180291.5|180320.9|180158.3|662
1666063500000|2022-10-18 03:25:00|180440.1|180226.9|180377.9|180247.9|180456.4|180268.7|180368.7|180194.7|577
1666063800000|2022-10-18 03:30:00|180377.8|180247.8|180355.6|180137.1|180438.2|180248.2|180314.9|180092|717
1666064100000|2022-10-18 03:35:00|180355.3|180137|180359.7|180126.6|180398.4|180176.2|180291.2|180110.5|598
1666064400000|2022-10-18 03:40:00|180342.9|180126.8|180179.5|180049.5|180365.4|180162.7|180167.1|179999.3|579
1666064700000|2022-10-18 03:45:00|180179.6|180049.6|180238.5|180018.8|180312.7|180098|180168.4|179987.7|516
1666065000000|2022-10-18 03:50:00|180266.6|179996.5|180213.7|180083.7|180282|180083.8|180160.7|179973|481
1666065300000|2022-10-18 03:55:00|180208.3|180078.3|180255.5|180025.6|180288.6|180097.2|180198.1|180001.6|538
1666065600000|2022-10-18 04:00:00|180255.8|180024.5|180116|179986|180282.6|180085.4|180091|179885.8|627
1666065900000|2022-10-18 04:05:00|180101.3|179971.3|180117.5|179987.5|180249.2|180078.4|179907.4|179750.6|894
1666066200000|2022-10-18 04:10:00|180154.2|179952.3|180075|179945|180163.2|179991.9|180048|179918|787
1666066500000|2022-10-18 04:15:00|180071.8|179941.8|180023|179893|180075.3|179945.3|179949.2|179819.2|848
1666066800000|2022-10-18 04:20:00|180022.6|179892.6|179965.4|179835.4|180033.8|179903.8|179850|179720|784
1666067100000|2022-10-18 04:25:00|179965.2|179835.2|179905.3|179775.3|179986.1|179856.1|179858.8|179728.8|754
1666067400000|2022-10-18 04:30:00|179905.7|179775.7|179717.8|179516.8|179968.2|179838.2|179548.6|179418.6|793
1666067700000|2022-10-18 04:35:00|179718.2|179517|179831.1|179701.1|179889.2|179704.7|179640.8|179485.2|905
1666068000000|2022-10-18 04:40:00|179829.6|179699.6|179875.4|179669.4|179901.2|179726|179819.3|179630.5|521
1666068300000|2022-10-18 04:45:00|179835.6|179705.6|179887.6|179757.6|179950.1|179774.4|179818.2|179673.4|407
1666068600000|2022-10-18 04:50:00|179887.3|179757.3|179901.8|179771.8|179942.5|179772.2|179885.6|179692.6|345
1666068900000|2022-10-18 04:55:00|179902.4|179772.4|179791.2|179661.2|179964.2|179801.4|179786.7|179656.7|330
1666069200000|2022-10-18 05:00:00|179791.6|179661.6|179622.3|179492.3|179846.2|179683.3|179622.3|179492.3|772
1666069500000|2022-10-18 05:05:00|179623.6|179493.6|179845.5|179715.5|179983.9|179833.6|179620.6|179490.6|801
1666069800000|2022-10-18 05:10:00|179846.4|179716.4|179740|179610|179907.3|179777.3|179709.7|179577.5|723
1666070100000|2022-10-18 05:15:00|179738.2|179608.2|179761|179631|179795.8|179631.2|179697.5|179553|641
1666070400000|2022-10-18 05:20:00|179759.7|179629.7|179876.6|179746.6|179929.4|179781.4|179756.7|179626.7|615
1666070700000|2022-10-18 05:25:00|179879.7|179749.7|179791.8|179661.8|179901.4|179771.4|179717.2|179587.2|794
1666071000000|2022-10-18 05:30:00|179793.1|179663.1|179719.8|179589.8|179819.6|179689.6|179708.1|179578.1|870
1666071300000|2022-10-18 05:35:00|179720.1|179590.1|179785|179655|179822.2|179669.9|179705|179575|768
1666071600000|2022-10-18 05:40:00|179810.4|179608|179721|179591|179847.2|179683.6|179721|179571.4|671
1666071900000|2022-10-18 05:45:00|179721.6|179591.6|179740.4|179610.4|179749.6|179619.6|179672.3|179542.3|926
1666072200000|2022-10-18 05:50:00|179740.6|179610.6|179756.3|179626.3|179800.9|179654.7|179711.7|179581.7|811
1666072500000|2022-10-18 05:55:00|179757.7|179627.7|180065.9|179935.9|180133.7|179971.6|179754|179625.6|844
1666072800000|2022-10-18 06:00:00|180066.4|179936.4|180030.4|179900.4|180121.1|179991.1|179974.8|179805|733
1666073100000|2022-10-18 06:05:00|180030.7|179900.7|180101.2|179971.2|180149.8|180019.8|180008.7|179878.7|787
1666073400000|2022-10-18 06:10:00|180099.7|179969.7|179905.3|179775.3|180115.8|179985.8|179880.6|179750.6|848
1666073700000|2022-10-18 06:15:00|179905.2|179775.2|179988.8|179858.8|180012.2|179882.2|179861.6|179731.6|730
1666074000000|2022-10-18 06:20:00|179988.6|179858.6|180122.8|179992.8|180136.2|180006.2|179921.8|179791.8|779
1666074300000|2022-10-18 06:25:00|180112.2|179982.2|180046|179916|180181.7|180089.1|180026.5|179896.5|925
1666074600000|2022-10-18 06:30:00|180036.9|179906.9|180252.9|180122.9|180253.5|180123.5|180033|179903|881
1666074900000|2022-10-18 06:35:00|180260.2|180130.2|180182|180052|180267.6|180137.6|180157.9|180036.2|745
1666075200000|2022-10-18 06:40:00|180184.3|180054.3|179909.8|179779.8|180187.3|180057.3|179909.4|179779.4|918
1666075500000|2022-10-18 06:45:00|179907.7|179777.7|180007.5|179917.5|180051.6|179940.4|179902.4|179772.4|760
1666075800000|2022-10-18 06:50:00|180007.6|179917.6|180166|180036|180210.1|180106.1|180007.6|179917.6|871
1666076100000|2022-10-18 06:55:00|180165|180035|180246.6|180156.6|180291.8|180195|180131.8|180035|928
1666076400000|2022-10-18 07:00:00|180246.7|180156.7|180090.8|180000.8|180278.5|180188.5|180056.8|179966.8|1015
1666076700000|2022-10-18 07:05:00|180107.5|180017.5|180381.1|180251.1|180450.9|180341.5|180080|179990|1016
1666077000000|2022-10-18 07:10:00|180387.4|180257.4|180318.1|180228.1|180387.7|180285.3|180224.6|180134.6|952
1666077300000|2022-10-18 07:15:00|180318|180228|180351.6|180221.6|180403.3|180313.3|180263.9|180153.1|883
1666077600000|2022-10-18 07:20:00|180351.5|180221.5|180254.8|180164.8|180460.5|180364.9|180242.9|180152.9|944
1666077900000|2022-10-18 07:25:00|180255|180165|180176.3|180086.3|180266.1|180176.1|180146.3|180056.3|904
1666078200000|2022-10-18 07:30:00|180177.6|180087.6|180187.6|180097.6|180202.7|180112.7|180125.2|180035.2|967
1666078500000|2022-10-18 07:35:00|180191.4|180101.4|180228.4|180138.4|180241.9|180151.9|180175.1|180085.1|849
1666078800000|2022-10-18 07:40:00|180228.6|180138.6|180197|180107|180243.9|180153.9|180116.6|180026.6|617
1666079100000|2022-10-18 07:45:00|180192.9|180102.9|180079.1|179989.1|180213.7|180123.7|180062.8|179972.8|730
1666079400000|2022-10-18 07:50:00|180079.4|179989.4|180074.3|179984.3|180123.4|180033.4|180018.4|179928.4|847
1666079700000|2022-10-18 07:55:00|180073.7|179983.7|179792.2|179702.2|180087.3|179997.3|179792.2|179702.2|881
1666080000000|2022-10-18 08:00:00|179794.7|179704.7|179838|179748|179869.6|179779.6|179762.6|179672.6|746
1666080300000|2022-10-18 08:05:00|179836.5|179746.5|179964.3|179874.3|179986.8|179896.8|179827.2|179737.2|824
1666080600000|2022-10-18 08:10:00|179964.4|179874.4|179880.1|179790.1|179964.4|179874.4|179853.3|179763.3|921
1666080900000|2022-10-18 08:15:00|179879.7|179789.7|180028.2|179938.2|180046.2|179956.2|179803.7|179713.7|917
1666081200000|2022-10-18 08:20:00|180028.1|179938.1|180181.5|180091.5|180182.3|180092.3|180021.6|179931.6|794
1666081500000|2022-10-18 08:25:00|180181.3|180091.3|180163.8|180073.8|180213.7|180123.7|180132.9|180042.9|667
1666081800000|2022-10-18 08:30:00|180162.1|180072.1|180214|180124|180229.3|180139.3|180112.1|180022.1|783
1666082100000|2022-10-18 08:35:00|180215.5|180125.5|180314.5|180224.5|180346.1|180256.1|180208.9|180118.9|891
1666082400000|2022-10-18 08:40:00|180310.9|180220.9|180480.2|180390.2|180498.8|180408.8|180265|180175|888
1666082700000|2022-10-18 08:45:00|180482.7|180392.7|180346.9|180256.9|180536.4|180446.4|180330.2|180240.2|781
1666083000000|2022-10-18 08:50:00|180347.8|180257.8|180477.3|180387.3|180492.1|180402.1|180334.5|180244.5|681
1666083300000|2022-10-18 08:55:00|180477.5|180387.5|180706.6|180616.6|180784.3|180673.1|180475.4|180385.4|798
1666083600000|2022-10-18 09:00:00|180708|180618|180670.7|180580.7|180890.1|180800.1|180524.6|180394.6|970
1666083900000|2022-10-18 09:05:00|180662.7|180572.7|180986.4|180896.4|181027|180937|180647.7|180557.7|998
1666084200000|2022-10-18 09:10:00|180988.5|180898.5|180888.5|180798.5|181032.8|180942.8|180760.6|180670.6|903
1666084500000|2022-10-18 09:15:00|180887.6|180797.6|180810|180720|180920.8|180830.8|180782.6|180692.6|781
1666084800000|2022-10-18 09:20:00|180809.4|180719.4|180850.9|180760.9|180872.4|180782.4|180788.3|180698.3|589
1666085100000|2022-10-18 09:25:00|180852.9|180762.9|180748.8|180658.8|180962.9|180872.9|180721.1|180631.1|785
1666085400000|2022-10-18 09:30:00|180748.6|180658.6|180927.9|180837.9|180990.1|180900.1|180675.8|180585.8|837
1666085700000|2022-10-18 09:35:00|180927.8|180837.8|180951.2|180861.2|180986.6|180896.6|180899.7|180809.7|773
1666086000000|2022-10-18 09:40:00|180950.3|180860.3|181098.6|181008.6|181163.9|181073.9|180946.9|180856.9|688
1666086300000|2022-10-18 09:45:00|181102.4|181012.4|181180.8|181090.8|181212.3|181122.3|181000.2|180910.2|785
1666086600000|2022-10-18 09:50:00|181181.1|181091.1|181273.3|181183.3|181318.6|181228.6|181180.3|181090.3|801
1666086900000|2022-10-18 09:55:00|181274.1|181184.1|181200.3|181110.3|181290.1|181200.1|181161|181071|765
1666087200000|2022-10-18 10:00:00|181200.9|181110.9|181073.5|180983.5|181214.6|181124.6|181057.9|180967.9|695
1666087500000|2022-10-18 10:05:00|181074.8|180984.8|181138.3|181048.3|181208.2|181118.2|181074.4|180984.4|623
1666087800000|2022-10-18 10:10:00|181138.5|181048.5|181061.4|180971.4|181173.5|181083.5|181016.1|180926.1|598
1666088100000|2022-10-18 10:15:00|181062.7|180972.7|181112.6|181022.6|181136.1|181046.1|180997.8|180907.8|701
1666088400000|2022-10-18 10:20:00|181112.9|181022.9|181173.4|181083.4|181201.9|181111.9|181112.9|181022.9|593
1666088700000|2022-10-18 10:25:00|181173.1|181083.1|181304.6|181214.6|181305|181215|181168.5|181078.5|541
1666089000000|2022-10-18 10:30:00|181315.5|181225.5|181338.8|181248.8|181388.6|181298.6|181289.5|181199.5|665
1666089300000|2022-10-18 10:35:00|181339|181249|181336.8|181246.8|181376.9|181286.9|181314.4|181224.4|661
1666089600000|2022-10-18 10:40:00|181336.2|181246.2|181409.9|181319.9|181417.2|181327.2|181281.2|181191.2|613
1666089900000|2022-10-18 10:45:00|181409.2|181319.2|181501.7|181411.7|181612.3|181522.3|181397.7|181307.7|702
1666090200000|2022-10-18 10:50:00|181503.1|181413.1|181629.1|181539.1|181673.8|181583.8|181498.5|181408.5|692
1666090500000|2022-10-18 10:55:00|181628.8|181538.8|181601.4|181511.4|181696.2|181606.2|181570.3|181480.3|674
1666090800000|2022-10-18 11:00:00|181602.9|181512.9|181551.2|181461.2|181617.9|181527.9|181523.8|181433.8|604
1666091100000|2022-10-18 11:05:00|181548.5|181458.5|181406.4|181316.4|181572.3|181482.3|181376.8|181286.8|602
1666091400000|2022-10-18 11:10:00|181406.6|181316.6|181460.2|181370.2|181474|181384|181377.7|181287.7|634
1666091700000|2022-10-18 11:15:00|181459.8|181369.8|181395|181305|181495.4|181405.4|181328.9|181238.9|585
1666092000000|2022-10-18 11:20:00|181395.7|181305.7|181379.8|181289.8|181423.4|181333.4|181346.1|181256.1|651
1666092300000|2022-10-18 11:25:00|181377.4|181287.4|181303.9|181213.9|181416.6|181326.6|181296.9|181206.9|672
1666092600000|2022-10-18 11:30:00|181304.9|181214.9|181232.1|181142.1|181353.4|181263.4|181212.4|181122.4|730
1666092900000|2022-10-18 11:35:00|181232|181142|181111.9|181021.9|181325.8|181235.8|181109.8|181019.8|688
1666093200000|2022-10-18 11:40:00|181112|181022|180990.7|180900.7|181115|181025|180976.8|180886.8|728
1666093500000|2022-10-18 11:45:00|180989.8|180899.8|180927.7|180837.7|181045.8|180955.8|180916.3|180826.3|750
1666093800000|2022-10-18 11:50:00|180928.1|180838.1|181042.8|180952.8|181061|180971|180927.7|180837.7|702
1666094100000|2022-10-18 11:55:00|181042.9|180952.9|181074.3|180984.3|181119.9|181029.9|181038.6|180948.6|578
1666094400000|2022-10-18 12:00:00|181074.2|180984.2|181106.6|181016.6|181126.6|181036.6|181056.3|180966.3|760
1666094700000|2022-10-18 12:05:00|181106.9|181016.9|181093.1|181003.1|181113.3|181023.3|181071.1|180981.1|681
1666095000000|2022-10-18 12:10:00|181093|181003|180931.3|180841.3|181095.7|181005.7|180918.9|180828.9|470
1666095300000|2022-10-18 12:15:00|180931.8|180841.8|180825.4|180735.4|180939.4|180849.4|180761.4|180671.4|529
1666095600000|2022-10-18 12:20:00|180801.8|180711.8|180732.2|180642.2|180831.3|180741.3|180656.5|180566.5|752
1666095900000|2022-10-18 12:25:00|180732.6|180642.6|180650|180560|180771.6|180681.6|180633.5|180543.5|631
1666096200000|2022-10-18 12:30:00|180650.9|180560.9|180424.7|180334.7|180651.2|180561.2|180300|180210|845
1666096500000|2022-10-18 12:35:00|180425.6|180335.6|180371.5|180281.5|180539.6|180449.6|180364.5|180274.5|964
1666096800000|2022-10-18 12:40:00|180372.1|180282.1|180468.1|180378.1|180480.2|180390.2|180278.3|180188.3|723
1666097100000|2022-10-18 12:45:00|180468.2|180378.2|180475.5|180385.5|180519.6|180429.6|180376.1|180286.1|828
1666097400000|2022-10-18 12:50:00|180475.4|180385.4|180476.7|180386.7|180495.8|180405.8|180349.5|180259.5|644
1666097700000|2022-10-18 12:55:00|180476.9|180386.9|180578|180488|180612.3|180522.3|180458.7|180368.7|753
1666098000000|2022-10-18 13:00:00|180577.7|180487.7|180639.1|180549.1|180728.7|180638.7|180539.8|180449.8|842
1666098300000|2022-10-18 13:05:00|180638.7|180548.7|180464.5|180374.5|180672.4|180582.4|180434|180344|780
1666098600000|2022-10-18 13:10:00|180463.2|180373.2|180585.1|180351.9|180585.1|180449.4|180320.6|180230.6|790
1666098900000|2022-10-18 13:15:00|180601.5|180380.8|180813.9|180723.9|180923.7|180805.7|180521.7|180349.6|1014
1666099200000|2022-10-18 13:20:00|180813.8|180723.8|180546.4|180456.4|180813.8|180723.8|180541.7|180451.7|815
1666099500000|2022-10-18 13:25:00|180546.2|180456.2|180488.1|180398.1|180566.2|180476.2|180457.3|180367.3|629
1666099800000|2022-10-18 13:30:00|180479.8|180389.8|180529.9|180439.9|180539|180449|180427.2|180337.2|836
1666100100000|2022-10-18 13:35:00|180533.2|180443.2|180440.1|180350.1|180533.9|180443.9|180351.6|180261.6|888
1666100400000|2022-10-18 13:40:00|180438.8|180348.8|180472.5|180382.5|180558.7|180468.7|180413|180323|942
1666100700000|2022-10-18 13:45:00|180470.7|180380.7|180664.3|180574.3|180739.9|180649.9|180468.8|180378.8|878
1666101000000|2022-10-18 13:50:00|180664|180574|180912.2|180822.2|180913.5|180823.5|180631.3|180541.3|891
1666101300000|2022-10-18 13:55:00|180912.3|180822.3|180913.9|180823.9|180915.8|180825.8|180854.3|180764.3|644
1666101600000|2022-10-18 14:00:00|180904.9|180814.9|180903.5|180813.5|180942.6|180852.6|180877.8|180787.8|816
1666101900000|2022-10-18 14:05:00|180904.2|180814.2|180932.8|180842.8|180939.7|180849.7|180833.4|180743.4|916
1666102200000|2022-10-18 14:10:00|180932.7|180842.7|180956.9|180866.9|180972.6|180882.6|180865.2|180775.2|859
1666102500000|2022-10-18 14:15:00|180952.7|180862.7|181166.4|181076.4|181172.2|181082.2|180942.8|180852.8|1003
1666102800000|2022-10-18 14:20:00|181166|181076|181268.7|181178.7|181313.4|181223.4|181138.6|181048.6|911
1666103100000|2022-10-18 14:25:00|181266.8|181176.8|181444.9|181354.9|181455.9|181365.9|181251.7|181161.7|982
1666103400000|2022-10-18 14:30:00|181443.6|181353.6|181586.4|181496.4|181605.1|181515.1|181395.6|181305.6|906
1666103700000|2022-10-18 14:35:00|181586.2|181496.2|181457.3|181367.3|181591|181501|181435.9|181345.9|930
1666104000000|2022-10-18 14:40:00|181457.7|181367.7|181341.9|181251.9|181495.1|181405.1|181332.6|181242.6|827
1666104300000|2022-10-18 14:45:00|181341.5|181251.5|181216|181126|181405.2|181315.2|181185.8|181095.8|989
1666104600000|2022-10-18 14:50:00|181224.9|181134.9|181214|181124|181306.7|181216.7|181200.6|181110.6|849
1666104900000|2022-10-18 14:55:00|181216.2|181126.2|181062.7|180972.7|181238.4|181148.4|181019.4|180929.4|841
1666105200000|2022-10-18 15:00:00|181062.3|180972.3|181008.1|180918.1|181194.4|181104.4|181008.1|180918.1|786
1666105500000|2022-10-18 15:05:00|181008.3|180918.3|181226.9|181136.9|181237.4|181147.4|181008.3|180918.3|777
1666105800000|2022-10-18 15:10:00|181227.3|181137.3|181451.8|181361.8|181495.6|181405.6|181169.3|181079.3|805
1666106100000|2022-10-18 15:15:00|181452|181362|181506.2|181416.2|181529.1|181439.1|181440|181350|788
1666106400000|2022-10-18 15:20:00|181506.3|181416.3|181868.7|181778.7|181913.7|181823.7|181499.5|181409.5|709
1666106700000|2022-10-18 15:25:00|181864.7|181774.7|181698.6|181608.6|181915.5|181825.5|181618.6|181528.6|908
1666107000000|2022-10-18 15:30:00|181700.7|181610.7|181666.7|181576.7|181717.9|181627.9|181634.7|181544.7|919
1666107300000|2022-10-18 15:35:00|181666.3|181576.3|181705.1|181615.1|181765.3|181675.3|181637.4|181547.4|749
1666107600000|2022-10-18 15:40:00|181705.2|181615.2|181826.2|181736.2|181883.9|181793.9|181704.4|181614.4|773
1666107900000|2022-10-18 15:45:00|181826.5|181736.5|181682.5|181592.5|181840|181750|181673.9|181583.9|664
1666108200000|2022-10-18 15:50:00|181684.2|181594.2|181630|181540|181724.6|181634.6|181598.7|181508.7|704
1666108500000|2022-10-18 15:55:00|181630.6|181540.6|181655.5|181565.5|181714.5|181624.5|181625.6|181535.6|782
1666108800000|2022-10-18 16:00:00|181657|181567|181698.1|181608.1|181756.5|181666.5|181657|181567|669
1666109100000|2022-10-18 16:05:00|181698.8|181608.8|181519.1|181429.1|181718.4|181628.4|181516.2|181426.2|739
1666109400000|2022-10-18 16:10:00|181469.6|181379.6|181394.5|181264.5|181476.1|181386.1|181351.8|181233.9|799
1666109700000|2022-10-18 16:15:00|181393.2|181263.2|181260|181130|181466.2|181336.2|181202.1|181072.1|815
1666110000000|2022-10-18 16:20:00|181259.1|181129.1|181502.9|181372.9|181523.1|181408.1|181234.8|181120.7|768
1666110300000|2022-10-18 16:25:00|181502|181372|181446.4|181316.4|181549.8|181459.8|181403.8|181304.8|718
1666110600000|2022-10-18 16:30:00|181447.1|181317.1|181416.5|181286.5|181481.1|181366|181397|181267|850
1666110900000|2022-10-18 16:35:00|181417.7|181287.7|181181.4|181091.4|181424.4|181294.4|181163.4|181033.4|836
1666111200000|2022-10-18 16:40:00|181182|181092|181340.6|181210.6|181340.6|181210.6|181159.9|181069.9|831
1666111500000|2022-10-18 16:45:00|181340.8|181210.8|181455.6|181325.6|181484.4|181354.4|181339.2|181209.2|919
1666111800000|2022-10-18 16:50:00|181456.7|181326.7|181337.5|181207.5|181484|181378.9|181328.7|181198.7|903
1666112100000|2022-10-18 16:55:00|181337.9|181207.9|181362.9|181272.9|181383.5|181293.5|181243|181135.7|919
1666112400000|2022-10-18 17:00:00|181361.3|181271.3|181710.6|181580.6|181758.3|181651.4|181325|181235|944
1666112700000|2022-10-18 17:05:00|181710.8|181580.8|181584.6|181494.6|181715.4|181585.4|181558.7|181428.7|807
1666113000000|2022-10-18 17:10:00|181583.8|181493.8|181445.4|181355.4|181592.4|181496.7|181427.6|181318.5|734
1666113300000|2022-10-18 17:15:00|181446|181356|181562.2|181432.2|181576.6|181465.9|181446|181356|650
1666113600000|2022-10-18 17:20:00|181562.8|181432.8|181456.1|181366.1|181562.9|181455.9|181440|181350|642
1666113900000|2022-10-18 17:25:00|181455.9|181365.9|181539.6|181409.6|181596.7|181506.7|181438.1|181338.2|761
1666114200000|2022-10-18 17:30:00|181538.6|181408.6|181484.4|181394.4|181558.8|181468.8|181437.4|181345.4|752
1666114500000|2022-10-18 17:35:00|181483.1|181393.1|181484.3|181394.3|181529|181420.9|181459.5|181369.5|656
1666114800000|2022-10-18 17:40:00|181483.9|181393.9|181530.7|181440.7|181576|181486|181479.7|181389.7|555
1666115100000|2022-10-18 17:45:00|181531.4|181441.4|181543.7|181413.7|181652.2|181562.2|181522.7|181392.7|618
1666115400000|2022-10-18 17:50:00|181544.5|181414.5|181472.8|181342.8|181544.5|181414.5|181472.4|181342.4|394
1666115700000|2022-10-18 17:55:00|181472.7|181342.7|181418|181328|181487.5|181357.5|181405.7|181298|278
1666116000000|2022-10-18 18:00:00|181417.7|181327.7|181515.1|181385.1|181517.4|181387.4|181410.1|181299.5|328
1666116300000|2022-10-18 18:05:00|181516.4|181386.4|181536|181406|181624|181494|181487.4|181357.4|426
1666116600000|2022-10-18 18:10:00|181536.5|181406.5|181574.7|181444.7|181583.9|181472.6|181491.1|181374.5|378
1666116900000|2022-10-18 18:15:00|181573.9|181443.9|181606.5|181476.5|181631.1|181501.1|181572.6|181442.6|347
1666117200000|2022-10-18 18:20:00|181606.8|181476.8|181623.3|181493.3|181631.5|181512.5|181592.1|181473.7|292
1666117500000|2022-10-18 18:25:00|181621.8|181491.8|181582|181452|181663.5|181533.5|181575.8|181445.8|289
1666117800000|2022-10-18 18:30:00|181581.8|181451.8|181620|181490|181662.2|181509.3|181575.5|181449.5|417
1666118100000|2022-10-18 18:35:00|181620.3|181490.3|181837.1|181707.1|181846.9|181716.9|181607.2|181477.2|573
1666118400000|2022-10-18 18:40:00|181837.2|181707.2|181830.7|181740.7|181854.8|181750.2|181785.9|181655.9|942
1666118700000|2022-10-18 18:45:00|181830.6|181740.6|181951.3|181821.3|181955.3|181865.3|181808.8|181694.5|841
1666119000000|2022-10-18 18:50:00|181951|181821|181933.9|181803.9|181972.3|181867.3|181888.7|181758.7|746
1666119300000|2022-10-18 18:55:00|181934.6|181804.6|181689.1|181559.1|181936.9|181821.2|181661.6|181531.6|756
1666119600000|2022-10-18 19:00:00|181689.6|181559.6|181685.1|181555.1|181725.1|181595.1|181654|181524|674
1666119900000|2022-10-18 19:05:00|181684.8|181554.8|181703.5|181573.5|181717.7|181587.7|181643.3|181513.3|468
1666120200000|2022-10-18 19:10:00|181703.7|181573.7|181733.2|181603.2|181747.4|181623.5|181676|181546|415
1666120500000|2022-10-18 19:15:00|181735.2|181605.2|181699.3|181569.3|181735.4|181605.4|181669|181539|514
1666120800000|2022-10-18 19:20:00|181699.7|181569.7|181614.4|181484.4|181704.6|181574.6|181587.9|181457.9|650
1666121100000|2022-10-18 19:25:00|181617.3|181487.3|181623.9|181493.9|181636|181513.1|181591.3|181466.7|586
1666121400000|2022-10-18 19:30:00|181623.8|181493.8|181570.4|181440.4|181628.9|181514.1|181544|181427.2|325
1666121700000|2022-10-18 19:35:00|181570.7|181440.7|181570.3|181440.3|181584.6|181485.5|181548.6|181434.3|328
1666122000000|2022-10-18 19:40:00|181570.4|181440.4|181445.7|181315.7|181570.4|181466.3|181445.7|181315.7|264
1666122300000|2022-10-18 19:45:00|181444.1|181314.1|181372.8|181282.8|181447.5|181340|181372.8|181250.7|427
1666122600000|2022-10-18 19:50:00|181366.8|181276.8|181398.9|181268.9|181420.1|181301.5|181364.2|181247.2|258
1666122900000|2022-10-18 19:55:00|181402.9|181272.9|181365.6|181235.6|181442.6|181339.6|181346.4|181227.3|318
1666123200000|2022-10-18 20:00:00|181370.7|181240.7|181340.6|181250.6|181433.9|181303.9|181332.4|181224|512
1666123500000|2022-10-18 20:05:00|181337.1|181247.1|181192.5|181102.5|181354.8|181253.3|181192.5|181097|362
1666123800000|2022-10-18 20:10:00|181191.3|181101.3|181292.9|181162.9|181298.6|181168.6|181178.2|181082.7|257
1666124100000|2022-10-18 20:15:00|181293.5|181163.5|181252.9|181162.9|181299.7|181192.3|181246.7|181139.8|150
1666124400000|2022-10-18 20:20:00|181251.4|181161.4|181268.7|181138.7|181276|181161.4|181243.8|181133.4|95
1666124700000|2022-10-18 20:25:00|181268.4|181138.4|181264.2|181134.2|181275.1|181165|181245.6|181130.6|89
1666125000000|2022-10-18 20:30:00|181264.3|181134.3|181261.9|181131.9|181280.2|181150.2|181253.5|181123.5|80
1666125300000|2022-10-18 20:35:00|181270.1|181140.1|181225|181135|181270.1|181149|181223.9|181121.1|81
1666125600000|2022-10-18 20:40:00|181243.8|181113.8|181233.5|181143.5|181270.3|181153|181233.3|181113.8|213
1666125900000|2022-10-18 20:45:00|181234.3|181144.3|181247.7|181117.7|181273.4|181157|181228.7|181098.7|258
1666126200000|2022-10-18 20:50:00|181255.5|181125.5|181202|181072|181275.1|181145.1|181161.1|181031.1|223
1666126500000|2022-10-18 20:55:00|181201.6|181071.6|181297|180955|181441.3|181099.3|181139.4|180896.9|302
1666126800000|2022-10-18 21:00:00|181271.6|180929.6|181075.5|180733.5|181271.6|180929.6|181075.5|180733.5|35
1666127100000|2022-10-18 21:05:00|181162.5|180820.5|181288.8|180961|181303|180978.4|181162.5|180820.5|84
1666127400000|2022-10-18 21:10:00|181290.5|180958.7|181292.2|180950.2|181303.4|180978.4|181274.7|180945.3|84
1666127700000|2022-10-18 21:15:00|181284.4|180942.4|181284.5|180954|181302.5|180960.5|181279|180937|139
1666128000000|2022-10-18 21:20:00|181284.2|180953.9|181288.2|180946.2|181290|180957.4|181278|180936|93
1666128300000|2022-10-18 21:25:00|181288.6|180946.6|181276.9|180934.9|181290.1|180948.1|181273.8|180931.8|88
1666128600000|2022-10-18 21:30:00|181287.6|180952.8|181291.6|180949.6|181294.6|180966.4|181269.6|180943.1|196
1666128900000|2022-10-18 21:35:00|181291.7|180949.7|181282.6|180969|181297.7|180969|181281.8|180939.8|94
1666129200000|2022-10-18 21:40:00|181282.8|180955.7|181291.5|180949.5|181300.2|180973.9|181274|180939.6|169
1666129500000|2022-10-18 21:45:00|181293.7|180951.7|181283.4|180941.4|181296|180957.8|181275.2|180939.8|149
1666129800000|2022-10-18 21:50:00|181283.3|180941.3|181289.9|180951.5|181300.6|180976.4|181246|180926|227
1666130100000|2022-10-18 21:55:00|181291.3|180949.3|181274.2|180932.2|181304.6|180962.6|181246.3|180904.3|142
1666130400000|2022-10-18 22:00:00|181276.4|180942.2|181289.8|180947.8|181375.6|181033.6|181230.2|180888.2|207
1666130700000|2022-10-18 22:05:00|181289.9|180947.9|181229.4|180887.4|181297.9|181001|181222.5|180880.5|131
1666131000000|2022-10-18 22:10:00|181241.3|180899.3|181288.4|180946.4|181296.5|180998.1|181241.3|180899.3|62
1666131300000|2022-10-18 22:15:00|181289|180947|181299.8|180957.8|181299.8|180966.5|181216.2|180874.2|121
1666131600000|2022-10-18 22:20:00|181298|180956|181297.8|180955.8|181309.2|180967.2|181250.7|180908.7|102
1666131900000|2022-10-18 22:25:00|181300.4|180958.4|181309.4|180967.4|181309.4|180967.4|181290|180948|116
1666132200000|2022-10-18 22:30:00|181309.5|180967.5|181295.7|180953.7|181309.7|180967.7|181280.9|180938.9|80
1666132500000|2022-10-18 22:35:00|181299.1|180957.1|181290.5|180948.5|181309.4|180967.4|181282.8|180940.8|92
1666132800000|2022-10-18 22:40:00|181290.8|180948.8|181296.3|180954.3|181309.2|180967.2|181283.9|180941.9|69
1666133100000|2022-10-18 22:45:00|181296.2|180954.2|181295.2|180953.2|181308.5|180967.8|181283.9|180941.9|65
1666133400000|2022-10-18 22:50:00|181305|180963|181305.4|180963.4|181308.6|180966.6|181282.1|180940.1|83
1666133700000|2022-10-18 22:55:00|181298.6|180956.6|181300.7|180958.7|181310.1|180968.1|181290.3|180948.3|97
1666134000000|2022-10-18 23:00:00|181294.4|180952.4|181273.3|180960.4|181307.6|181059|181189|180926.9|194
1666134300000|2022-10-18 23:05:00|181273.5|180960.6|181202.3|180962.6|181282.6|181024|181139.6|180904.1|327
1666134600000|2022-10-18 23:10:00|181202.6|180962.4|181138.2|181008.2|181204.1|181023.2|181129.4|180936.3|235
1666134900000|2022-10-18 23:15:00|181186.2|180962.4|181047.2|180726.3|181212.5|180990.7|181047.2|180726.3|326
1666135200000|2022-10-18 23:20:00|181046.8|180726.6|181120.4|180778.4|181132.4|180819.7|180946.8|180686.3|312
1666135500000|2022-10-18 23:25:00|181113.3|180771.3|181116.7|180774.7|181143.1|180836|181041.2|180721|353
1666135800000|2022-10-18 23:30:00|181116.6|180774.6|181079.9|180790|181146.6|180806|181066.1|180724.1|356
1666136100000|2022-10-18 23:35:00|181087.9|180780|181082.2|180740.2|181104.4|180780|181022.6|180695.2|468
1666136400000|2022-10-18 23:40:00|181082.5|180740.5|180814.5|180684.5|181125.4|180783.4|180810.4|180651.9|435
1666136700000|2022-10-18 23:45:00|180811.8|180681.8|180826.3|180696.3|180854.6|180724.6|180801.3|180671.3|690
1666137000000|2022-10-18 23:50:00|180826.1|180696.1|180817.6|180687.6|180832.3|180702.3|180798.8|180668.8|642
1666137300000|2022-10-18 23:55:00|180816.7|180686.7|180840.5|180710.5|180949.7|180757.6|180804|180669.3|377
1666137600000|2022-10-19 00:00:00|180839.1|180709.1|180779.6|180649.6|180839.1|180709.1|180715.5|180585.5|570
1666137900000|2022-10-19 00:05:00|180779.4|180649.4|180793.1|180663.1|180813.8|180683.8|180708.5|180598.2|452
1666138200000|2022-10-19 00:10:00|180795.3|180665.3|180987.4|180773.1|180992.3|180829.5|180792.1|180662.1|861
1666138500000|2022-10-19 00:15:00|180988.3|180772.4|180850.5|180720.5|181109.6|180923.8|180843.3|180658.2|724
1666138800000|2022-10-19 00:20:00|180850.6|180720.6|181008.6|180878.6|181059.4|180896.8|180846.5|180674.7|779
1666139100000|2022-10-19 00:25:00|181008.2|180878.2|180977.5|180847.5|181059.9|180889.1|180908|180772.2|713
1666139400000|2022-10-19 00:30:00|180979|180849|180980.5|180850.5|181019|180854.6|180932.1|180778.1|715
1666139700000|2022-10-19 00:35:00|180978.5|180848.5|180889.7|180678.8|181009.2|180853.4|180859.1|180665.5|781
1666140000000|2022-10-19 00:40:00|180889.8|180679|180902|180681.1|180947.4|180734.2|180844.8|180659.9|532
1666140300000|2022-10-19 00:45:00|180902.1|180681.2|181011|180881|181079.1|180890.9|180816.5|180618.5|749
1666140600000|2022-10-19 00:50:00|181010.7|180880.7|181010.9|180781.3|181084.2|180887.1|180931|180736.7|954
1666140900000|2022-10-19 00:55:00|180995.3|180784.5|180927.7|180696.8|181035.7|180870.4|180882.7|180649.9|856
1666141200000|2022-10-19 01:00:00|180927.5|180696.3|181012.7|180779.6|181022.6|180831.4|180885.1|180673.4|651
1666141500000|2022-10-19 01:05:00|181010.8|180780.9|180946.1|180816.1|181076.5|180858.5|180938.5|180766.6|799
1666141800000|2022-10-19 01:10:00|180944.6|180814.6|180922.7|180716.7|181019|180875.9|180865.3|180700.2|926
1666142100000|2022-10-19 01:15:00|180921.9|180716.5|180977.4|180768.5|180998.6|180836.9|180874.9|180707|836
1666142400000|2022-10-19 01:20:00|180979.1|180767.8|181067.4|180822|181140|180935.7|180940.9|180760.9|869
1666142700000|2022-10-19 01:25:00|181066.8|180821.5|181060.8|180832.5|181137.9|180950.1|181012.5|180814.5|862
1666143000000|2022-10-19 01:30:00|181053.3|180837.5|181042.6|180805.2|181091.5|180895.8|180997.1|180761.4|901
1666143300000|2022-10-19 01:35:00|181041.5|180805.3|180807.3|180585.5|181069.2|180864|180728.7|180570.7|853
1666143600000|2022-10-19 01:40:00|180807.7|180586.3|180825|180612|180843.6|180687.5|180779.7|180581|825
1666143900000|2022-10-19 01:45:00|180822.4|180611.8|180801.7|180590.5|180849.2|180688.6|180770|180590.5|832
1666144200000|2022-10-19 01:50:00|180800.4|180590.7|180753.7|180623.7|180819.9|180658.5|180720.4|180542.6|719
1666144500000|2022-10-19 01:55:00|180750.1|180620.1|180788.3|180658.3|180798.4|180668.4|180711.9|180549.1|644
1666144800000|2022-10-19 02:00:00|180788.6|180658.6|180791.3|180661.3|180806|180676|180767.1|180637.1|701
1666145100000|2022-10-19 02:05:00|180791.8|180661.8|180845.1|180715.1|180893.4|180749.1|180783.8|180645.8|923
1666145400000|2022-10-19 02:10:00|180846|180716|180842.9|180712.9|180914.8|180730.7|180831.7|180632.9|578
1666145700000|2022-10-19 02:15:00|180869.8|180667.7|180759.5|180629.5|180869.8|180711.9|180758.5|180628.5|484
1666146000000|2022-10-19 02:20:00|180759.3|180629.3|180794.6|180664.6|180833.7|180672.6|180758.9|180584.5|579
1666146300000|2022-10-19 02:25:00|180794.7|180664.7|180785.3|180655.3|180842.3|180665.7|180759.9|180609.4|632
1666146600000|2022-10-19 02:30:00|180785.4|180655.4|180813.1|180683.1|180845.9|180684.1|180775.1|180614.3|485
1666146900000|2022-10-19 02:35:00|180813.5|180683.5|180921.3|180791.3|180975.9|180814|180813.1|180683.1|809
1666147200000|2022-10-19 02:40:00|180921.6|180791.6|180878.8|180748.8|180967.4|180827.4|180860.7|180689.8|693
1666147500000|2022-10-19 02:45:00|180878.1|180748.1|180854.8|180724.8|180924.3|180752.6|180843|180679.5|769
1666147800000|2022-10-19 02:50:00|180854.9|180724.9|180909.6|180701.8|180938|180737.9|180843.5|180680.5|848
1666148100000|2022-10-19 02:55:00|180910.9|180702.1|180862.4|180732.4|180951.8|180761|180855|180694.8|801
1666148400000|2022-10-19 03:00:00|180911.1|180702.1|180878.9|180748.9|180955.7|180763.8|180849.8|180676.8|697
1666148700000|2022-10-19 03:05:00|180878.7|180748.7|180934.8|180732.3|180956|180768|180873.9|180711.5|659
1666149000000|2022-10-19 03:10:00|180934.6|180732.1|180944.8|180814.8|180979.5|180817.5|180867.6|180702.5|721
1666149300000|2022-10-19 03:15:00|180944.9|180814.9|180945.7|180815.7|180981.7|180822.7|180924|180737.1|509
1666149600000|2022-10-19 03:20:00|180945.8|180815.8|180942.8|180812.8|180985.4|180822.6|180915.4|180767.7|532
1666149900000|2022-10-19 03:25:00|180943.6|180813.6|180942.2|180812.2|180997.8|180821.6|180930.1|180776|547
1666150200000|2022-10-19 03:30:00|180942.1|180812.1|180942.2|180812.2|180986.5|180825.4|180928.6|180777.5|464
1666150500000|2022-10-19 03:35:00|180942.3|180812.3|180937.4|180807.4|181018|180828.8|180919.2|180759.8|541
1666150800000|2022-10-19 03:40:00|180937.3|180807.3|180876.4|180746.4|180968.4|180819.5|180861.9|180696.8|391
1666151100000|2022-10-19 03:45:00|180876.5|180746.5|180918.9|180714.9|180963.1|180758.4|180865|180684.7|530
1666151400000|2022-10-19 03:50:00|180919|180714.8|180950.8|180820.8|180962.3|180832.3|180865.6|180691.4|618
1666151700000|2022-10-19 03:55:00|180951|180821|181025.1|180895.1|181099.3|180913.5|180945.8|180780.4|585
1666152000000|2022-10-19 04:00:00|181029.9|180899.9|181024.3|180894.3|181139.3|180908.4|181014.4|180822.3|370
1666152300000|2022-10-19 04:05:00|181023.4|180893.4|181225.1|181006.4|181274.8|181026.1|181023.4|180846.5|465
1666152600000|2022-10-19 04:10:00|181228.5|181007.7|181216.2|181010.1|181258.7|181063.5|181166.5|180996.6|715
1666152900000|2022-10-19 04:15:00|181216.8|181010.4|181236.8|181008.8|181253.9|181054.3|181168.9|180988.7|585
1666153200000|2022-10-19 04:20:00|181236.7|181009.1|181275.9|181062.7|181285.4|181110|181158.4|180987.2|569
1666153500000|2022-10-19 04:25:00|181275.7|181062.8|181328.3|181198.3|181337.7|181207.7|181241.5|181059.8|845
1666153800000|2022-10-19 04:30:00|181326.9|181196.9|181314|181184|181329.9|181199.9|181312.5|181182.5|820
1666154100000|2022-10-19 04:35:00|181314.5|181184.5|181323.3|181193.3|181328|181198|181307.2|181177.2|739
1666154400000|2022-10-19 04:40:00|181322.7|181192.7|181322.1|181192.1|181329.9|181199.9|181287.9|181157.9|722
1666154700000|2022-10-19 04:45:00|181321.6|181191.6|181307.5|181177.5|181321.6|181191.6|181281.4|181151.4|494
1666155000000|2022-10-19 04:50:00|181307.7|181177.7|181203|181073|181366.5|181236.5|181198.3|181068.3|530
1666155300000|2022-10-19 04:55:00|181201.4|181071.4|181207.6|181077.6|181215.5|181085.5|181190.9|181060.9|158
1666155600000|2022-10-19 05:00:00|181208|181078|181213.3|181083.3|181229.5|181099.5|181192.8|181062.8|189
1666155900000|2022-10-19 05:05:00|181213.4|181083.4|181220.9|181090.9|181228.5|181113|181201|181078|188
1666156200000|2022-10-19 05:10:00|181220.6|181090.6|181099.1|180969.1|181222.1|181110.8|181084|180954|193
1666156500000|2022-10-19 05:15:00|181098.5|180968.5|181102.6|180972.6|181110.8|180985|181067.9|180949.2|253
1666156800000|2022-10-19 05:20:00|181148.3|181018.3|181204.6|181074.6|181205.4|181075.4|181148.3|181018.3|241
1666157100000|2022-10-19 05:25:00|181205.2|181075.2|181258|181128|181303|181173|181194.4|181064.4|530
1666157400000|2022-10-19 05:30:00|181258.4|181128.4|181307.5|181177.5|181326.9|181196.9|181251.3|181121.3|667
1666157700000|2022-10-19 05:35:00|181308.1|181178.1|181310.6|181220.6|181318|181227|181292.2|181162.2|455
1666158000000|2022-10-19 05:40:00|181313.5|181223.5|181309.5|181219.5|181373|181283|181304|181214|545
1666158300000|2022-10-19 05:45:00|181309.6|181219.6|181313.4|181223.4|181319|181229|181299.3|181209.3|205
1666158600000|2022-10-19 05:50:00|181312.7|181222.7|181290.7|181160.7|181316.5|181226.5|181226.4|181136.4|336
1666158900000|2022-10-19 05:55:00|181290.1|181160.1|181313.6|181183.6|181315|181185|181228.7|181119.8|675
1666159200000|2022-10-19 06:00:00|181308.3|181178.3|181318.1|181228.1|181382|181263.7|181287.9|181157.9|668
1666159500000|2022-10-19 06:05:00|181318|181228|181222|181092|181391.8|181261.8|181201|181071|694
1666159800000|2022-10-19 06:10:00|181223.7|181093.7|181330.2|181240.2|181333.3|181243.3|181116.8|180986.8|801
1666160100000|2022-10-19 06:15:00|181323.9|181233.9|181286.3|181156.3|181347.3|181257.3|181264.5|181134.5|717
1666160400000|2022-10-19 06:20:00|181288|181158|181315.9|181225.9|181334.1|181244.1|181222.4|181092.4|659
1666160700000|2022-10-19 06:25:00|181316.1|181226.1|181385.2|181255.2|181414.2|181284.2|181303|181213|511
1666161000000|2022-10-19 06:30:00|181382.7|181252.7|181726|181596|181762.5|181672.5|181326.4|181219.5|676
1666161300000|2022-10-19 06:35:00|181725.6|181595.6|181715|181585|181725.6|181612.8|181595.6|181465.9|777
1666161600000|2022-10-19 06:40:00|181714.8|181584.8|181690.8|181600.8|181742.1|181618.7|181654.2|181524.2|925
1666161900000|2022-10-19 06:45:00|181690.7|181600.7|181655.7|181525.7|181716.1|181607.1|181611.8|181481.8|762
1666162200000|2022-10-19 06:50:00|181655.9|181525.9|181628|181538|181726.2|181636.2|181590.1|181460.1|712
1666162500000|2022-10-19 06:55:00|181628.2|181538.2|181766|181676|181808|181710.1|181609.5|181519.5|833
1666162800000|2022-10-19 07:00:00|181772.3|181682.3|181953|181863|181953|181863|181740.2|181650.2|977
1666163100000|2022-10-19 07:05:00|181955|181865|182031.2|181941.2|182059.3|181969.3|181930.7|181840.7|908
1666163400000|2022-10-19 07:10:00|182031.5|181941.5|181998.7|181908.7|182031.5|181941.5|181919|181829|815
1666163700000|2022-10-19 07:15:00|181992.6|181902.6|181810.6|181720.6|182002.6|181912.6|181760.6|181670.6|726
1666164000000|2022-10-19 07:20:00|181810.7|181720.7|181779.1|181689.1|181863.2|181773.2|181727.6|181637.6|698
1666164300000|2022-10-19 07:25:00|181778|181688|181937.2|181847.2|181967.1|181877.1|181750|181660|773
1666164600000|2022-10-19 07:30:00|181937.1|181847.1|181862|181772|181966|181876|181851.7|181761.7|811
1666164900000|2022-10-19 07:35:00|181863.9|181773.9|181770|181680|181897.4|181807.4|181710|181620|674
1666165200000|2022-10-19 07:40:00|181770.6|181680.6|181737.9|181647.9|181791.1|181701.1|181631.6|181541.6|692
1666165500000|2022-10-19 07:45:00|181743.8|181653.8|181744|181654|181832.1|181742.1|181708.6|181618.6|817
1666165800000|2022-10-19 07:50:00|181743.9|181653.9|181689|181599|181775.4|181685.4|181621.6|181531.6|771
1666166100000|2022-10-19 07:55:00|181689.3|181599.3|181893.4|181551.4|181893.4|181659.3|181670.6|181482.7|771
1666166400000|2022-10-19 08:00:00|181905.7|181563.7|181615.6|181525.6|181945.7|181644|181591.2|181501.2|916
1666166700000|2022-10-19 08:05:00|181616.9|181526.9|181580.6|181490.6|181632.3|181542.3|181506.6|181416.6|689
1666167000000|2022-10-19 08:10:00|181580.2|181490.2|181621.3|181531.3|181714.7|181624.7|181552.7|181462.7|784
1666167300000|2022-10-19 08:15:00|181620.7|181530.7|181705.5|181615.5|181732.2|181642.2|181620.7|181530.7|682
1666167600000|2022-10-19 08:20:00|181707.4|181617.4|181737.9|181647.9|181755.8|181665.8|181684.9|181594.9|703
1666167900000|2022-10-19 08:25:00|181738.3|181648.3|181703.2|181613.2|181754.1|181664.1|181684.2|181594.2|539
1666168200000|2022-10-19 08:30:00|181703.1|181613.1|181719.7|181629.7|181745|181655|181694.1|181604.1|747
1666168500000|2022-10-19 08:35:00|181712.9|181622.9|181774.5|181684.5|181822.5|181732.5|181710.7|181620.7|649
1666168800000|2022-10-19 08:40:00|181777.3|181687.3|181633.9|181543.9|181785.1|181695.1|181603.6|181513.6|860
1666169100000|2022-10-19 08:45:00|181633.8|181543.8|181736|181646|181745.7|181655.7|181629.5|181539.5|742
1666169400000|2022-10-19 08:50:00|181738|181648|181695.7|181605.7|181745.3|181655.3|181673.7|181583.7|769
1666169700000|2022-10-19 08:55:00|181696.3|181606.3|181728.3|181638.3|181753.2|181663.2|181675.4|181585.4|727
1666170000000|2022-10-19 09:00:00|181728|181638|181711.1|181621.1|181744.1|181654.1|181652.5|181562.5|733
1666170300000|2022-10-19 09:05:00|181711.2|181621.2|181634.3|181544.3|181745|181655|181634.2|181544.2|738
1666170600000|2022-10-19 09:10:00|181633.8|181543.8|181561|181471|181671.1|181581.1|181559.3|181469.3|569
1666170900000|2022-10-19 09:15:00|181560.5|181470.5|181537.5|181447.5|181560.9|181470.9|181480.6|181390.6|556
1666171200000|2022-10-19 09:20:00|181533.7|181443.7|181592.5|181502.5|181610.1|181520.1|181478|181388|671
1666171500000|2022-10-19 09:25:00|181594.1|181504.1|181541.8|181451.8|181622.3|181532.3|181536.2|181446.2|655
1666171800000|2022-10-19 09:30:00|181541.5|181451.5|181395.6|181305.6|181545.1|181455.1|181362.5|181272.5|668
1666172100000|2022-10-19 09:35:00|181395.2|181305.2|181508.3|181418.3|181517.7|181427.7|181373.3|181283.3|571
1666172400000|2022-10-19 09:40:00|181508.9|181418.9|181444.8|181354.8|181518.6|181428.6|181400.7|181310.7|702
1666172700000|2022-10-19 09:45:00|181442.8|181352.8|181462.7|181372.7|181529.5|181439.5|181440.5|181350.5|781
1666173000000|2022-10-19 09:50:00|181462.8|181372.8|181437.4|181347.4|181514.8|181424.8|181433|181343|538
1666173300000|2022-10-19 09:55:00|181439.5|181349.5|181277|181187|181439.6|181349.6|181264.5|181174.5|480
1666173600000|2022-10-19 10:00:00|181276.9|181186.9|181311.8|181221.8|181329.1|181239.1|181269|181179|629
1666173900000|2022-10-19 10:05:00|181310.6|181220.6|181340.2|181250.2|181343.7|181253.7|181274.1|181184.1|610
1666174200000|2022-10-19 10:10:00|181340.3|181250.3|181397.9|181307.9|181440.9|181350.9|181289.5|181199.5|788
1666174500000|2022-10-19 10:15:00|181397.7|181307.7|181408.5|181318.5|181424.8|181334.8|181378.2|181288.2|764
1666174800000|2022-10-19 10:20:00|181409.7|181319.7|181427.8|181337.8|181482.1|181392.1|181409|181319|810
1666175100000|2022-10-19 10:25:00|181428.5|181338.5|181579.8|181489.8|181582.3|181492.3|181412.9|181322.9|837
1666175400000|2022-10-19 10:30:00|181571.1|181481.1|181679.9|181589.9|181698.3|181608.3|181568.3|181478.3|966
1666175700000|2022-10-19 10:35:00|181681.3|181591.3|181704.9|181614.9|181709.1|181619.1|181562.8|181472.8|696
1666176000000|2022-10-19 10:40:00|181704.7|181614.7|181820.8|181730.8|181894.8|181804.8|181690.7|181600.7|796
1666176300000|2022-10-19 10:45:00|181821.2|181731.2|181883.8|181793.8|181933.5|181843.5|181801.6|181711.6|665
1666176600000|2022-10-19 10:50:00|181883.4|181793.4|181915.6|181825.6|181985.8|181895.8|181853.6|181763.6|715
1666176900000|2022-10-19 10:55:00|181916.5|181826.5|182015.7|181925.7|182028.1|181937.3|181896.5|181806.5|705
1666177200000|2022-10-19 11:00:00|182013.3|181923.3|181919.6|181829.6|182014.2|181924.2|181885|181795|765
1666177500000|2022-10-19 11:05:00|181919.3|181829.3|182015.2|181925.2|182015.6|181925.6|181868.7|181778.7|659
1666177800000|2022-10-19 11:10:00|182015.3|181925.3|182342|182252|182381.2|182291.2|182015.3|181925.3|832
1666178100000|2022-10-19 11:15:00|182342.2|182252.2|182303.6|182213.6|182344.5|182254.5|182169.4|182079.4|853
1666178400000|2022-10-19 11:20:00|182308.6|182218.6|182326.5|182236.5|182361.2|182271.2|182263.9|182173.9|760
1666178700000|2022-10-19 11:25:00|182326.1|182236.1|182423.8|182333.8|182478.7|182388.7|182325.6|182235.6|670
1666179000000|2022-10-19 11:30:00|182433.5|182343.5|182500.9|182410.9|182510.8|182420.8|182389.8|182299.8|751
1666179300000|2022-10-19 11:35:00|182501.2|182411.2|182513.6|182423.6|182517.6|182427.6|182408|182318|764
1666179600000|2022-10-19 11:40:00|182514.1|182424.1|182453.8|182363.8|182525.7|182435.7|182450.3|182360.3|799
1666179900000|2022-10-19 11:45:00|182454|182364|182394.1|182304.1|182518.4|182428.4|182393.1|182303.1|798
1666180200000|2022-10-19 11:50:00|182393.6|182303.6|182479.2|182389.2|182479.8|182389.8|182361.2|182271.2|715
1666180500000|2022-10-19 11:55:00|182479.4|182389.4|182257.6|182167.6|182479.9|182389.9|182243.7|182153.7|680
1666180800000|2022-10-19 12:00:00|182262.4|182172.4|182432.3|182342.3|182439.3|182349.3|182255.6|182165.6|920
1666181100000|2022-10-19 12:05:00|182425.5|182335.5|182448.5|182358.5|182485.3|182395.3|182391.1|182301.1|599
1666181400000|2022-10-19 12:10:00|182448.2|182358.2|182423.3|182333.3|182480.8|182390.8|182379.9|182289.9|805
1666181700000|2022-10-19 12:15:00|182423.2|182333.2|182386.1|182296.1|182449.9|182359.9|182351.8|182261.8|811
1666182000000|2022-10-19 12:20:00|182382.9|182292.9|182352.9|182262.9|182516.8|182426.8|182329|182239|867
1666182300000|2022-10-19 12:25:00|182359.1|182269.1|182506.6|182376.6|182523.2|182428.1|182358.1|182268.1|630
1666182600000|2022-10-19 12:30:00|182502.6|182372.6|182563.5|182473.5|182571.8|182481.8|182462.3|182363.9|917
1666182900000|2022-10-19 12:35:00|182563.8|182473.8|182550.7|182460.7|182581.8|182491.8|182465.9|182375.9|786
1666183200000|2022-10-19 12:40:00|182549.8|182459.8|182523.7|182433.7|182570.5|182480.5|182353.2|182263.2|903
1666183500000|2022-10-19 12:45:00|182525.6|182435.6|182434.5|182344.5|182526.9|182436.9|182405.8|182315.8|792
1666183800000|2022-10-19 12:50:00|182430.4|182340.4|182356.2|182266.2|182445.2|182355.2|182233|182143|892
1666184100000|2022-10-19 12:55:00|182370|182280|182306.7|182216.7|182371.6|182281.6|182227.5|182137.5|926
1666184400000|2022-10-19 13:00:00|182306.3|182216.3|182341.7|182251.7|182402.5|182312.5|182270.2|182180.2|841
1666184700000|2022-10-19 13:05:00|182341.8|182251.8|182438.1|182348.1|182527.8|182437.8|182323.3|182233.3|875
1666185000000|2022-10-19 13:10:00|182438.2|182348.2|182365.7|182275.7|182454|182364|182362.2|182272.2|600
1666185300000|2022-10-19 13:15:00|182366.2|182276.2|182440|182350|182464.1|182374.1|182365.7|182275.7|767
1666185600000|2022-10-19 13:20:00|182441.1|182351.1|182489.3|182399.3|182518.3|182428.3|182424.6|182334.6|753
1666185900000|2022-10-19 13:25:00|182482.7|182392.7|182432.4|182342.4|182540.8|182450.8|182412.3|182322.3|712
1666186200000|2022-10-19 13:30:00|182432.5|182342.5|182209.8|182119.8|182448|182358|182182|182092|945
1666186500000|2022-10-19 13:35:00|182209.7|182119.7|182362|182272|182403.9|182313.9|182193.9|182103.9|914
1666186800000|2022-10-19 13:40:00|182363.4|182273.4|182467.9|182377.9|182555.3|182465.3|182352.4|182262.4|857
1666187100000|2022-10-19 13:45:00|182470.8|182380.8|182526.6|182436.6|182554.9|182464.9|182453.4|182363.4|931
1666187400000|2022-10-19 13:50:00|182527|182437|182457|182367|182550.9|182460.9|182450.4|182360.4|808
1666187700000|2022-10-19 13:55:00|182456.3|182366.3|182609.5|182519.5|182613.7|182523.7|182428.4|182338.4|813
1666188000000|2022-10-19 14:00:00|182609.6|182519.6|182727.7|182637.7|182731.5|182641.5|182603.8|182513.8|899
1666188300000|2022-10-19 14:05:00|182725.9|182635.9|182537.1|182447.1|182731.8|182641.8|182511.3|182421.3|886
1666188600000|2022-10-19 14:10:00|182537.8|182447.8|182501.8|182411.8|182570.4|182480.4|182468.8|182378.8|707
1666188900000|2022-10-19 14:15:00|182502|182412|182520.6|182430.6|182574.6|182484.6|182408.5|182318.5|718
1666189200000|2022-10-19 14:20:00|182522.2|182432.2|182523.1|182433.1|182528.6|182438.6|182346|182256|829
1666189500000|2022-10-19 14:25:00|182523.9|182433.9|182368.7|182278.7|182545.1|182455.1|182315.8|182225.8|755
1666189800000|2022-10-19 14:30:00|182405.9|182315.9|182440.9|182350.9|182474.1|182384.1|182371.8|182281.8|828
1666190100000|2022-10-19 14:35:00|182441|182351|182223.2|182133.2|182481.6|182391.6|182223.1|182133.1|777
1666190400000|2022-10-19 14:40:00|182223|182133|182334.3|182244.3|182406|182316|182212.9|182122.9|770
1666190700000|2022-10-19 14:45:00|182334.1|182244.1|182369|182279|182429.8|182339.8|182283.7|182193.7|828
1666191000000|2022-10-19 14:50:00|182370.7|182280.7|182497.7|182407.7|182529.9|182439.9|182350.7|182260.7|891
1666191300000|2022-10-19 14:55:00|182498|182408|182647|182557|182722.4|182632.4|182496.5|182406.5|874
1666191600000|2022-10-19 15:00:00|182645.4|182555.4|182756|182666|182761.1|182671.1|182645.1|182555.1|671
1666191900000|2022-10-19 15:05:00|182754.3|182664.3|182554.4|182464.4|182754.7|182664.7|182552.2|182462.2|635
1666192200000|2022-10-19 15:10:00|182556.5|182466.5|182652.8|182562.8|182679.7|182589.7|182471|182381|868
1666192500000|2022-10-19 15:15:00|182653.5|182563.5|182610.5|182520.5|182686.7|182596.7|182596.8|182506.8|703
1666192800000|2022-10-19 15:20:00|182610.7|182520.7|182659.8|182569.8|182660.8|182570.8|182548.6|182458.6|624
1666193100000|2022-10-19 15:25:00|182660|182570|182714.2|182624.2|182764.7|182674.7|182653.3|182563.3|747
1666193400000|2022-10-19 15:30:00|182716.1|182626.1|182767|182677|182767.4|182677.4|182669.7|182579.7|790
1666193700000|2022-10-19 15:35:00|182768.5|182678.5|182801.4|182711.4|182879.6|182789.6|182750.9|182660.9|832
1666194000000|2022-10-19 15:40:00|182792.1|182702.1|182811.2|182721.2|182841|182751|182763.7|182673.7|642
1666194300000|2022-10-19 15:45:00|182806.8|182716.8|182828|182738|182828|182738|182763.5|182673.5|774
1666194600000|2022-10-19 15:50:00|182828.8|182738.8|182769|182679|182833.3|182743.3|182689.6|182599.6|775
1666194900000|2022-10-19 15:55:00|182769.2|182679.2|182905.3|182815.3|182919.2|182829.2|182741.4|182651.4|735
1666195200000|2022-10-19 16:00:00|182907.7|182817.7|182956.1|182866.1|183039.1|182949.1|182903.6|182813.6|802
1666195500000|2022-10-19 16:05:00|182959|182869|183032.1|182942.1|183035.1|182945.1|182907.7|182817.7|784
1666195800000|2022-10-19 16:10:00|183032.9|182942.9|182976.5|182886.5|183049.7|182959.7|182967.4|182877.4|785
1666196100000|2022-10-19 16:15:00|182977.3|182887.3|182935.9|182805.9|182983.3|182893.3|182874.7|182769.9|774
1666196400000|2022-10-19 16:20:00|182936.1|182806.1|183130.3|183040.3|183145.2|183055.2|182929.3|182806|612
1666196700000|2022-10-19 16:25:00|183131.6|183041.6|183402|183312|183417.2|183327.2|183131.6|183041.6|809
1666197000000|2022-10-19 16:30:00|183401.4|183311.4|183211.8|183121.8|183403.5|183313.5|183171.7|183081.7|729
1666197300000|2022-10-19 16:35:00|183211.4|183121.4|183192.1|183102.1|183219.7|183129.7|183156.7|183066.7|569
1666197600000|2022-10-19 16:40:00|183192.3|183102.3|183285.5|183195.5|183328.9|183238.9|183191.1|183101.1|568
1666197900000|2022-10-19 16:45:00|183286|183196|183341.4|183251.4|183363|183273|183269.6|183179.6|855
1666198200000|2022-10-19 16:50:00|183342|183252|183272.5|183182.5|183345.9|183255.9|183237.4|183142.5|652
1666198500000|2022-10-19 16:55:00|183274.2|183184.2|183326|183236|183382|183274.8|183274.2|183171.9|763
1666198800000|2022-10-19 17:00:00|183325.7|183235.7|183487.4|183397.4|183505.1|183415.1|183308.3|183218.3|904
1666199100000|2022-10-19 17:05:00|183483.6|183393.6|183440.3|183350.3|183492.5|183402.5|183406.5|183289.3|910
1666199400000|2022-10-19 17:10:00|183440.4|183350.4|183369.3|183279.3|183443.6|183353.6|183364.2|183274.2|765
1666199700000|2022-10-19 17:15:00|183369.2|183279.2|183273.9|183183.9|183377.1|183287.1|183268.6|183168.6|666
1666200000000|2022-10-19 17:20:00|183277|183187|183277.8|183187.8|183302.4|183212.4|183189.5|183099.5|660
1666200300000|2022-10-19 17:25:00|183277.6|183187.6|183239.4|183149.4|183278.3|183188.3|183171.4|183081.4|664
1666200600000|2022-10-19 17:30:00|183239|183149|183263.9|183173.9|183280.2|183190.2|183166.2|183076.2|515
1666200900000|2022-10-19 17:35:00|183264|183174|183295|183205|183309|183219|183232.9|183142.9|738
1666201200000|2022-10-19 17:40:00|183296.4|183206.4|183245.2|183155.2|183308.4|183208.6|183232.5|183139.2|701
1666201500000|2022-10-19 17:45:00|183243.9|183153.9|183232.4|183142.4|183304.9|183201.4|183224.9|183124.4|704
1666201800000|2022-10-19 17:50:00|183232.9|183142.9|183234.6|183144.6|183342.8|183252.8|183231.1|183105|702
1666202100000|2022-10-19 17:55:00|183234.7|183144.7|183224.5|183134.5|183288.6|183198.4|183220.9|183111.1|754
1666202400000|2022-10-19 18:00:00|183229.2|183139.2|183206.5|183116.5|183288.2|183176.1|183191.6|183101.6|704
1666202700000|2022-10-19 18:05:00|183205.2|183115.2|183139.5|183049.5|183350.4|183260.4|183102.6|183012.6|716
1666203000000|2022-10-19 18:10:00|183139.4|183049.4|183187.7|183057.7|183252.5|183122.5|183137.9|183047.9|684
1666203300000|2022-10-19 18:15:00|183187.4|183057.4|183180.6|183050.6|183218.5|183104.5|183135.9|183008.7|642
1666203600000|2022-10-19 18:20:00|183179.8|183049.8|183211.6|183081.6|183225.9|183095.9|183149.9|183033|602
1666203900000|2022-10-19 18:25:00|183212.3|183082.3|183189.1|183059.1|183232.4|183142.4|183156.1|183044.3|401
1666204200000|2022-10-19 18:30:00|183176.5|183086.5|183179.2|183089.2|183244.8|183135.2|183141.2|183030.5|527
1666204500000|2022-10-19 18:35:00|183179.1|183089.1|183216.6|183126.6|183249.4|183155|183155.6|183047.4|359
1666204800000|2022-10-19 18:40:00|183216.5|183126.5|183359.2|183229.2|183360.3|183249.8|183208.5|183107.9|536
1666205100000|2022-10-19 18:45:00|183358.9|183228.9|183316|183226|183398.5|183308.5|183292.1|183198.1|463
1666205400000|2022-10-19 18:50:00|183316.1|183226.1|183339.2|183249.2|183348.4|183258.4|183289.1|183199.1|388
1666205700000|2022-10-19 18:55:00|183338.3|183248.3|183323.6|183233.6|183346.9|183256.9|183295.5|183205.5|434
1666206000000|2022-10-19 19:00:00|183323|183233|183316.7|183226.7|183346.8|183233.2|183259.2|183169.2|448
1666206300000|2022-10-19 19:05:00|183316.6|183226.6|183264.3|183174.3|183384|183272.1|183264.3|183174.3|416
1666206600000|2022-10-19 19:10:00|183271.4|183181.4|183161.8|183071.8|183283.6|183193.6|183152.3|183056.4|321
1666206900000|2022-10-19 19:15:00|183163.5|183073.5|183164.6|183074.6|183195|183091.5|183101.8|183011.8|545
1666207200000|2022-10-19 19:20:00|183164|183074|183242|183152|183242.3|183152.3|183129.6|183039.6|461
1666207500000|2022-10-19 19:25:00|183242.8|183152.8|183283.3|183193.3|183306.6|183199.9|183218.2|183107.6|761
1666207800000|2022-10-19 19:30:00|183286.3|183196.3|183244.8|183154.8|183306.9|183200.2|183220.1|183123.2|560
1666208100000|2022-10-19 19:35:00|183242.9|183152.9|183296.4|183166.4|183297.5|183180.6|183189.9|183078.4|425
1666208400000|2022-10-19 19:40:00|183293.2|183163.2|183243.1|183153.1|183293.2|183179.5|183179.8|183089.8|468
1666208700000|2022-10-19 19:45:00|183242.7|183152.7|183195.6|183105.6|183244.9|183154.9|183184.8|183094.8|448
1666209000000|2022-10-19 19:50:00|183194.9|183104.9|183160.4|183070.4|183224.3|183134.3|183157|183067|393
1666209300000|2022-10-19 19:55:00|183161.9|183071.9|183066.3|182976.3|183173.5|183083.5|183064.3|182965.7|471
1666209600000|2022-10-19 20:00:00|183084.4|182994.4|183072.7|182982.7|183145.3|183055.3|183067.4|182977.4|513
1666209900000|2022-10-19 20:05:00|183072.4|182982.4|183181|183091|183181.9|183091.9|183069.3|182979.3|669
1666210200000|2022-10-19 20:10:00|183179.2|183089.2|183134.2|183044.2|183179.5|183089.5|183132.9|183042.9|312
1666210500000|2022-10-19 20:15:00|183133.2|183043.2|183169.3|183039.3|183175.7|183060|183092.5|182982.4|551
1666210800000|2022-10-19 20:20:00|183168.7|183038.7|183182.2|183092.2|183199|183094.9|183136.6|183006.6|508
1666211100000|2022-10-19 20:25:00|183183.6|183093.6|183187.3|183057.3|183225.6|183112.3|183146.6|183025.5|494
1666211400000|2022-10-19 20:30:00|183183.2|183053.2|183159.8|183069.8|183185.5|183086.9|183148.9|183044.8|100
1666211700000|2022-10-19 20:35:00|183158.2|183068.2|183152.3|183062.3|183159.1|183069.1|183150.8|183060.8|49
1666212000000|2022-10-19 20:40:00|183156.9|183066.9|183143.5|183053.5|183163|183073|183129.2|183039.2|98
1666212300000|2022-10-19 20:45:00|183143.3|183053.3|183151.7|183061.7|183231|183101|183120.9|183003.7|93
1666212600000|2022-10-19 20:50:00|183141.2|183051.2|183302.7|183060.4|183314.6|183119.7|183121.5|182995.7|89
1666212900000|2022-10-19 20:55:00|183285.2|183050.2|183136.6|182794.6|183285.2|183117.1|182937|182662.8|378
1666213200000|2022-10-19 21:00:00|183135.9|182793.9|183042.9|182700.9|183209.7|182867.7|183042.9|182700.9|22
1666213500000|2022-10-19 21:05:00|182989.8|182647.8|183354.6|183012.6|183359.3|183017.3|182989.8|182647.8|81
1666213800000|2022-10-19 21:10:00|183351.9|183009.9|183349.5|183007.5|183362.4|183020.4|183343.7|183001.7|43
1666214100000|2022-10-19 21:15:00|183351.2|183009.2|183354.5|183012.5|183355.3|183013.3|183338.5|182996.5|89
1666214400000|2022-10-19 21:20:00|183354.9|183012.9|183340.7|182998.7|183355.5|183013.5|183340.7|182998.7|71
1666214700000|2022-10-19 21:25:00|183340.8|182998.8|183331.5|182989.5|183348.9|183006.9|183326.6|182984.6|74
1666215000000|2022-10-19 21:30:00|183331.9|182989.9|183327.9|182985.9|183345.5|183003.5|183327.3|182985.3|86
1666215300000|2022-10-19 21:35:00|183332.1|182990.1|183330.8|182988.8|183346.6|183004.6|183327.9|182985.9|32
1666215600000|2022-10-19 21:40:00|183335.3|182993.3|183333|182991|183357|183015|183330.2|182988.2|46
1666215900000|2022-10-19 21:45:00|183339.8|182997.8|183353.2|183011.2|183354.1|183031.4|183284.2|182942.2|176
1666216200000|2022-10-19 21:50:00|183353.4|183011.4|183353.3|183011.3|183354.3|183021.5|183342|183006|119
1666216500000|2022-10-19 21:55:00|183353.9|183011.9|183338.3|182996.3|183354.5|183039.4|183317.6|182975.6|202
1666216800000|2022-10-19 22:00:00|183339.4|182997.4|183310.3|182968.3|183394|183057|183217.1|182875.1|270
1666217100000|2022-10-19 22:05:00|183310.2|182968.2|183348.7|183006.7|183402.4|183060.4|183244.5|182902.5|228
1666217400000|2022-10-19 22:10:00|183346|183004|183355.1|183013.1|183368.8|183062|183309.9|182967.9|97
1666217700000|2022-10-19 22:15:00|183355.3|183013.3|183335.3|182993.3|183375.5|183033.5|183327.6|182985.6|117
1666218000000|2022-10-19 22:20:00|183323.7|182981.7|183357.1|183015.1|183398.8|183056.8|183323.7|182981.7|96
1666218300000|2022-10-19 22:25:00|183356.8|183014.8|183331|182989|183398.3|183056.3|183309.5|182967.5|116
1666218600000|2022-10-19 22:30:00|183329.5|182987.5|183324.6|182982.6|183367|183025|183311.4|182969.4|89
1666218900000|2022-10-19 22:35:00|183320.9|182978.9|183332.5|182990.5|183377.1|183035.1|183298.7|182956.7|109
1666219200000|2022-10-19 22:40:00|183332.2|182990.2|183330.4|182988.4|183403.5|183061.5|183304.5|182962.5|99
1666219500000|2022-10-19 22:45:00|183330.2|182988.2|183328.5|182986.5|183368.4|183026.4|183286.4|182944.4|111
1666219800000|2022-10-19 22:50:00|183328.9|182986.9|183332.6|182990.6|183404.5|183072.1|183249.2|182907.2|203
1666220100000|2022-10-19 22:55:00|183361.9|183019.9|183348.4|183006.4|183374.9|183032.9|183311.7|182969.7|60
1666220400000|2022-10-19 23:00:00|183344.4|183002.4|183351|183038.7|183377.7|183093|183304.8|182962.8|162
1666220700000|2022-10-19 23:05:00|183350.7|183039.1|183310|183071.8|183366.1|183072.4|183308|182985.8|109
1666221000000|2022-10-19 23:10:00|183309|183071.1|183366.1|183058.4|183374.7|183073.3|183308|182993.6|188
1666221300000|2022-10-19 23:15:00|183359.3|183017.3|183364.2|183022.2|183396.2|183140|183326.5|182984.5|130
1666221600000|2022-10-19 23:20:00|183362.9|183020.9|183329.5|182987.5|183400|183098.5|183309.1|182967.1|190
1666221900000|2022-10-19 23:25:00|183350|183008|183344.2|183002.2|183381.1|183093.7|183291.9|182949.9|130
1666222200000|2022-10-19 23:30:00|183348|183006|183356|183038.3|183382.8|183098.9|183344.6|183002.6|155
1666222500000|2022-10-19 23:35:00|183358.4|183076.6|183353.2|183040.2|183371.9|183139|183336.8|182994.8|142
1666222800000|2022-10-19 23:40:00|183353.5|183040.5|183350.8|183099.9|183363.1|183104.7|183344.8|183006.5|118
1666223100000|2022-10-19 23:45:00|183350.2|183099.2|183355.4|183076.6|183372.2|183139|183339|183007.4|131
1666223400000|2022-10-19 23:50:00|183360.7|183066|183348.2|183072.9|183388.6|183101|183347.6|183019.5|131
1666223700000|2022-10-19 23:55:00|183347.4|183072.5|183299.7|182981.7|183405.2|183143|183235.2|182961.4|265
1666224000000|2022-10-20 00:00:00|183298.1|183005.8|183333|183036.7|183416.6|183078.1|183154.5|182928.7|696
1666224300000|2022-10-20 00:05:00|183333.1|183041.5|183371.5|183118.9|183413.5|183173.5|183303.5|183030.7|239
1666224600000|2022-10-20 00:10:00|183371.3|183119.3|183358|183082|183410.6|183203.9|183318.4|183046.5|250
1666224900000|2022-10-20 00:15:00|183355.3|183071.1|183319.7|183189.7|183392.4|183195.9|183308.5|183063|176
1666225200000|2022-10-20 00:20:00|183320.2|183190.2|183375.2|183059.6|183409.8|183190.9|183307.8|183033.3|210
1666225500000|2022-10-20 00:25:00|183374.8|183059.3|183264.1|183036.7|183412.7|183185|183189.5|183022.8|489
1666225800000|2022-10-20 00:30:00|183264.3|183036.8|183354.1|183104.9|183359.3|183113.6|183197.5|183014|873
1666226100000|2022-10-20 00:35:00|183354|183104.7|183338|183100.9|183384|183201|183283|183042.5|471
1666226400000|2022-10-20 00:40:00|183338.3|183106|183369.9|183142|183559.8|183317.1|183284.1|183095.3|719
1666226700000|2022-10-20 00:45:00|183366.7|183142.5|183348|183140.5|183393.6|183194|183263.4|183040.3|740
1666227000000|2022-10-20 00:50:00|183350|183136.4|183240.5|183110.5|183356.4|183175|183240.5|183016.4|625
1666227300000|2022-10-20 00:55:00|183279|183059|183224.4|183094.4|183322.5|183121.4|183223.7|183023.6|761
1666227600000|2022-10-20 01:00:00|183294.9|183053.5|183267.5|183047.3|183318.9|183126.5|183220.2|183045.4|651
1666227900000|2022-10-20 01:05:00|183219.9|183089.9|183290.9|183062.9|183323.2|183127|183214.9|183027.6|419
1666228200000|2022-10-20 01:10:00|183282|183052.3|183308.5|183178.5|183345.3|183178.5|183237.4|183039.3|375
1666228500000|2022-10-20 01:15:00|183308.7|183178.7|183330.4|183200.4|183433.2|183277.6|183303.7|183173.7|931
1666228800000|2022-10-20 01:20:00|183328.1|183198.1|183434.6|183304.6|183442.1|183312.1|183327.1|183184.1|748
1666229100000|2022-10-20 01:25:00|183434.9|183304.9|183379.8|183249.8|183470.6|183340.6|183365.7|183235.7|731
1666229400000|2022-10-20 01:30:00|183379.6|183249.6|183437.9|183307.9|183477.2|183339.5|183367.8|183209.3|602
1666229700000|2022-10-20 01:35:00|183431.2|183301.2|183448.9|183318.9|183524.6|183394.6|183396.6|183266.6|892
1666230000000|2022-10-20 01:40:00|183447.9|183317.9|183464.2|183334.2|183487.1|183357.1|183439.3|183309.3|815
1666230300000|2022-10-20 01:45:00|183466.2|183336.2|183418.1|183288.1|183471|183341|183352.2|183218.9|726
1666230600000|2022-10-20 01:50:00|183418.2|183288.2|183437.6|183307.6|183498.7|183334.4|183397.3|183233.9|774
1666230900000|2022-10-20 01:55:00|183439.3|183309.3|183433.4|183303.4|183535.9|183405.9|183415.3|183250.9|773
1666231200000|2022-10-20 02:00:00|183434|183304|183433.8|183303.8|183472|183313|183404.3|183240.3|553
1666231500000|2022-10-20 02:05:00|183433.7|183303.7|183425.1|183295.1|183491.5|183318.6|183412.4|183257.9|430
1666231800000|2022-10-20 02:10:00|183425.2|183295.2|183426.9|183296.9|183470.6|183317.3|183407|183252.7|444
1666232100000|2022-10-20 02:15:00|183426.3|183296.3|183370.8|183240.8|183506.8|183332.5|183369.5|183212.1|559
1666232400000|2022-10-20 02:20:00|183370.5|183240.5|183468.7|183338.7|183521|183353|183369.9|183239.9|477
1666232700000|2022-10-20 02:25:00|183468.4|183338.4|183466.6|183336.6|183520.4|183355.4|183453.1|183303.5|432
1666233000000|2022-10-20 02:30:00|183466.5|183336.5|183465.5|183335.5|183558|183354.9|183449.5|183283.2|293
1666233300000|2022-10-20 02:35:00|183465.7|183335.7|183509.8|183379.8|183514.4|183379.8|183453.4|183278.5|512
1666233600000|2022-10-20 02:40:00|183508|183378|183480|183350|183540.6|183382.2|183404.9|183248.8|559
1666233900000|2022-10-20 02:45:00|183479.7|183349.7|183422.8|183292.8|183493.4|183350.4|183408.4|183252.4|475
1666234200000|2022-10-20 02:50:00|183422.6|183292.6|183381.2|183251.2|183429.9|183297.6|183344.3|183173.8|672
1666234500000|2022-10-20 02:55:00|183381.6|183251.6|183362.2|183232.2|183427.7|183255.5|183335.6|183179.9|705
1666234800000|2022-10-20 03:00:00|183362.8|183232.8|183415.9|183210.6|183428.4|183257.9|183347.2|183184.6|693
1666235100000|2022-10-20 03:05:00|183415.8|183210.3|183507.8|183377.8|183519.2|183382.2|183368.7|183188|489
1666235400000|2022-10-20 03:10:00|183507.9|183377.9|183541.1|183411.1|183543.6|183413.6|183494.9|183364.9|728
1666235700000|2022-10-20 03:15:00|183541|183411|183508.9|183378.9|183541|183411|183479|183349|726
1666236000000|2022-10-20 03:20:00|183509|183379|183481|183351|183543.1|183391.5|183459.6|183312.1|617
1666236300000|2022-10-20 03:25:00|183481.2|183351.2|183500.2|183370.2|183542.4|183412.4|183459.2|183303.8|607
1666236600000|2022-10-20 03:30:00|183500.1|183370.1|183638|183508|183693.8|183518.8|183498.1|183368.1|391
1666236900000|2022-10-20 03:35:00|183636.7|183506.7|183644.3|183514.3|183655.1|183525.1|183616.5|183486.5|312
1666237200000|2022-10-20 03:40:00|183642.2|183512.2|183651|183521|183695.3|183532|183628|183470.3|432
1666237500000|2022-10-20 03:45:00|183653.9|183523.9|183637.4|183507.4|183655|183525|183624|183494|534
1666237800000|2022-10-20 03:50:00|183640.1|183510.1|183651.5|183521.5|183652.8|183522.8|183626.6|183496.6|498
1666238100000|2022-10-20 03:55:00|183652|183522|183625.7|183495.7|183695.1|183524.5|183624.7|183468.2|336
1666238400000|2022-10-20 04:00:00|183630|183500|183637.1|183507.1|183654.4|183524.4|183615.7|183485.7|437
1666238700000|2022-10-20 04:05:00|183636.4|183506.4|183647.4|183517.4|183658.4|183528.4|183583.8|183475.5|300
1666239000000|2022-10-20 04:10:00|183646.7|183516.7|183648.4|183518.4|183670.1|183540.1|183623.5|183493.5|313
1666239300000|2022-10-20 04:15:00|183648.5|183518.5|183556.7|183214.7|183656.1|183526.1|183440.4|183125.2|488
1666239600000|2022-10-20 04:20:00|183557.6|183215.6|183431.4|183198.6|183697.6|183444.9|183385.2|183184.6|873
1666239900000|2022-10-20 04:25:00|183431.1|183198.2|183477.1|183257.8|183527.8|183310.7|183392.7|183180.8|864
1666240200000|2022-10-20 04:30:00|183477|183258|183428.3|183298.3|183503.2|183324.5|183423.4|183229.9|427
1666240500000|2022-10-20 04:35:00|183436.8|183306.8|183427.9|183297.9|183452.8|183311.3|183396.4|183251.8|238
1666240800000|2022-10-20 04:40:00|183426.1|183296.1|183419|183289|183451.5|183321.5|183416.2|183286.2|265
1666241100000|2022-10-20 04:45:00|183418.8|183288.8|183309.8|183179.8|183457.9|183296.2|183307.6|183177.6|521
1666241400000|2022-10-20 04:50:00|183309.6|183179.6|183150.7|183020.7|183327.2|183197.2|183124.7|182936.8|930
1666241700000|2022-10-20 04:55:00|183151.2|183021.2|183183.8|183053.8|183240.9|183072.9|183117.5|182938|847
1666242000000|2022-10-20 05:00:00|183179.9|183049.9|183267.7|183137.7|183324.6|183156.8|183066.3|182936.3|592
1666242300000|2022-10-20 05:05:00|183267.9|183137.9|183083.8|182953.8|183277.3|183147.3|183060.5|182930.5|559
1666242600000|2022-10-20 05:10:00|183084.1|182954.1|182943.5|182813.5|183126.8|182996.8|182916.9|182786.9|947
1666242900000|2022-10-20 05:15:00|182944.4|182814.4|182939|182809|182981.1|182826.5|182827.1|182697.1|624
1666243200000|2022-10-20 05:20:00|182939.2|182809.2|183019.7|182889.7|183027.1|182893|182868|182738|502
1666243500000|2022-10-20 05:25:00|183019.1|182889.1|183061.4|182931.4|183129.9|182961|183019|182872.1|324
1666243800000|2022-10-20 05:30:00|183061.1|182931.1|183075.1|182945.1|183117.3|182954.2|183061|182899.2|333
1666244100000|2022-10-20 05:35:00|183079.2|182949.2|182983.6|182853.6|183090.2|182950.6|182980.6|182850.6|397
1666244400000|2022-10-20 05:40:00|182983.7|182853.7|182961.2|182831.2|182987.7|182857.7|182898.5|182789.4|331
1666244700000|2022-10-20 05:45:00|182957.1|182827.1|182962.3|182832.3|182978.7|182848.7|182954.1|182824.1|291
1666245000000|2022-10-20 05:50:00|182962.6|182832.6|183053.8|182923.8|183076.5|182946.5|182956.9|182826.9|382
1666245300000|2022-10-20 05:55:00|183058.6|182928.6|183042.4|182912.4|183127.6|182997.6|183003.5|182847.1|414
1666245600000|2022-10-20 06:00:00|183096.9|182871.6|183149.7|183019.7|183212.9|183067.5|183044.8|182871.6|628
1666245900000|2022-10-20 06:05:00|183151.3|183021.3|183005.7|182875.7|183157.3|183027.3|182983.3|182853.3|677
1666246200000|2022-10-20 06:10:00|183006.5|182876.5|182938.3|182808.3|183083.3|182953.3|182883|182753|853
1666246500000|2022-10-20 06:15:00|182937.3|182807.3|183064.2|182934.2|183093.9|182963.9|182932.7|182802.7|549
1666246800000|2022-10-20 06:20:00|183053.4|182923.4|183113.7|182983.7|183127.7|183008.7|183002.4|182879.9|554
1666247100000|2022-10-20 06:25:00|183113.8|182983.8|182941.5|182811.5|183117.4|182997.2|182934.3|182804.3|438
1666247400000|2022-10-20 06:30:00|182942.1|182812.1|183211.8|183081.8|183212.5|183097.2|182926.1|182796.1|885
1666247700000|2022-10-20 06:35:00|183206.2|183076.2|183303.8|183173.8|183351.9|183261.9|183139.9|183033.3|718
1666248000000|2022-10-20 06:40:00|183305.3|183175.3|182997.2|182867.2|183384.7|183294.7|182966.9|182836.9|596
1666248300000|2022-10-20 06:45:00|183006.9|182876.9|183028.5|182938.5|183195.4|183032.6|182993.1|182844.4|631
1666248600000|2022-10-20 06:50:00|183029.7|182939.7|182960.5|182870.5|183064|182957.3|182931.1|182841.1|614
1666248900000|2022-10-20 06:55:00|182961|182871|182958.3|182868.3|182995.3|182889.5|182940.3|182850.3|633
1666249200000|2022-10-20 07:00:00|182960.4|182870.4|183385.3|183255.3|183433.1|183325.2|182960.4|182870.4|908
1666249500000|2022-10-20 07:05:00|183382|183252|183393.5|183303.5|183436.2|183340.8|183254.5|183164.5|952
1666249800000|2022-10-20 07:10:00|183394.6|183304.6|183487.9|183397.9|183548.9|183458.9|183393.9|183303.9|990
1666250100000|2022-10-20 07:15:00|183488.2|183398.2|183352.8|183262.8|183493.3|183403.3|183254.4|183164.4|914
1666250400000|2022-10-20 07:20:00|183352.1|183262.1|183277.6|183187.6|183352.1|183262.1|183190.8|183100.8|926
1666250700000|2022-10-20 07:25:00|183261.6|183171.6|183306.4|183216.4|183320.8|183230.8|183226.2|183136.2|822
1666251000000|2022-10-20 07:30:00|183305.9|183215.9|183173.8|183083.8|183323.7|183233.7|183135|183045|761
1666251300000|2022-10-20 07:35:00|183171.8|183081.8|183525.9|183435.9|183526.6|183436.6|183162.6|183072.6|832
1666251600000|2022-10-20 07:40:00|183514.3|183424.3|183457.1|183367.1|183523.3|183433.3|183399.2|183309.2|916
1666251900000|2022-10-20 07:45:00|183449.6|183359.6|183417.3|183327.3|183478.8|183386.5|183381.2|183291.2|791
1666252200000|2022-10-20 07:50:00|183419.8|183329.8|183351.2|183261.2|183427|183337|183222.4|183132.4|883
1666252500000|2022-10-20 07:55:00|183351.3|183261.3|183395.1|183305.1|183480.2|183390.2|183319.9|183229.9|816
1666252800000|2022-10-20 08:00:00|183392.6|183302.6|183510.3|183420.3|183552.4|183462.4|183371.8|183281.8|844
1666253100000|2022-10-20 08:05:00|183507.2|183417.2|183454.9|183364.9|183525.7|183435.7|183322.8|183232.8|793
1666253400000|2022-10-20 08:10:00|183452.5|183362.5|183481.8|183391.8|183526.6|183436.6|183424.4|183334.4|767
1666253700000|2022-10-20 08:15:00|183482|183392|183380.1|183290.1|183488.6|183398.6|183361.3|183271.3|771
1666254000000|2022-10-20 08:20:00|183383.1|183293.1|183436.2|183346.2|183464.4|183374.4|183382.5|183292.5|575
1666254300000|2022-10-20 08:25:00|183436.4|183346.4|183358.9|183268.9|183437.6|183347.6|183308.9|183218.9|645
1666254600000|2022-10-20 08:30:00|183359.3|183269.3|183375.8|183285.8|183482.4|183392.4|183346.9|183256.9|822
1666254900000|2022-10-20 08:35:00|183374.8|183284.8|183292|183202|183399.4|183309.4|183281.4|183191.4|760
1666255200000|2022-10-20 08:40:00|183288.3|183198.3|183321.7|183231.7|183341.9|183251.9|183274.7|183184.7|664
1666255500000|2022-10-20 08:45:00|183322.1|183232.1|183166.3|183076.3|183332.6|183242.6|183131.6|183041.6|645
1666255800000|2022-10-20 08:50:00|183166.1|183076.1|183062.6|182972.6|183181.2|183091.2|183034.6|182944.6|384
1666256100000|2022-10-20 08:55:00|183062.1|182972.1|183202.4|183112.4|183207.6|183117.6|183045.6|182955.6|646
1666256400000|2022-10-20 09:00:00|183202.7|183112.7|183093.6|183003.6|183262.1|183172.1|183022.9|182932.9|718
1666256700000|2022-10-20 09:05:00|183092.2|183002.2|183072.3|182982.3|183101.4|183011.4|183014.9|182924.9|730
1666257000000|2022-10-20 09:10:00|183070.3|182980.3|182997.3|182907.3|183077.1|182987.1|182990.5|182900.5|659
1666257300000|2022-10-20 09:15:00|182995|182905|183002.5|182912.5|183024.1|182934.1|182912.9|182822.9|645
1666257600000|2022-10-20 09:20:00|183002.6|182912.6|183191.5|183101.5|183198.7|183108.7|182983.7|182893.7|815
1666257900000|2022-10-20 09:25:00|183191.8|183101.8|183180.1|183090.1|183298.7|183208.7|183134.5|183044.5|710
1666258200000|2022-10-20 09:30:00|183178.5|183088.5|183252.9|183162.9|183264.6|183174.6|183149.9|183059.9|642
1666258500000|2022-10-20 09:35:00|183253.5|183163.5|183223.9|183133.9|183255.4|183165.4|183139.3|183049.3|701
1666258800000|2022-10-20 09:40:00|183224.2|183134.2|183212.7|183122.7|183226.9|183136.9|183167.8|183077.8|718
1666259100000|2022-10-20 09:45:00|183210.6|183120.6|183146.5|183056.5|183228.9|183138.9|183127.7|183037.7|682
1666259400000|2022-10-20 09:50:00|183145.6|183055.6|183112.8|183022.8|183177.8|183087.8|183093|183003|580
1666259700000|2022-10-20 09:55:00|183112.1|183022.1|183180.4|183090.4|183217.4|183127.4|183086.7|182996.7|553
1666260000000|2022-10-20 10:00:00|183180.5|183090.5|183266.2|183176.2|183283.7|183193.7|183179.6|183089.6|483
1666260300000|2022-10-20 10:05:00|183266.3|183176.3|183283.1|183193.1|183283.1|183193.1|183223|183133|553
1666260600000|2022-10-20 10:10:00|183284.3|183194.3|183395.4|183305.4|183395.8|183305.8|183284.3|183194.3|533
1666260900000|2022-10-20 10:15:00|183395.5|183305.5|183368.4|183278.4|183409.8|183319.8|183309.4|183219.4|455
1666261200000|2022-10-20 10:20:00|183370|183280|183393.5|183303.5|183411.5|183321.5|183367.3|183277.3|430
1666261500000|2022-10-20 10:25:00|183394|183304|183460.4|183370.4|183502.5|183412.5|183363|183273|452
1666261800000|2022-10-20 10:30:00|183458.5|183368.5|183427.5|183337.5|183477.1|183387.1|183418.7|183328.7|525
1666262100000|2022-10-20 10:35:00|183425.5|183335.5|183295.5|183205.5|183425.5|183335.5|183293.3|183203.3|549
1666262400000|2022-10-20 10:40:00|183299.8|183209.8|183145.6|183055.6|183301.7|183211.7|183119.2|183029.2|829
1666262700000|2022-10-20 10:45:00|183142.9|183052.9|183266.8|183176.8|183420.6|183330.6|183135.7|183045.7|889
1666263000000|2022-10-20 10:50:00|183266.4|183176.4|182968.7|182878.7|183308.3|183218.3|182957.7|182867.7|758
1666263300000|2022-10-20 10:55:00|182970.3|182880.3|182777.8|182687.8|183018.9|182928.9|182770.7|182680.7|881
1666263600000|2022-10-20 11:00:00|182777.7|182687.7|182756.7|182666.7|182818.6|182728.6|182756.7|182666.7|751
1666263900000|2022-10-20 11:05:00|182749.8|182659.8|182471.4|182381.4|182793.4|182703.4|182442.7|182352.7|829
1666264200000|2022-10-20 11:10:00|182471.7|182381.7|182432.1|182342.1|182490.3|182400.3|182269.1|182179.1|841
1666264500000|2022-10-20 11:15:00|182432.2|182342.2|182354.7|182264.7|182506.3|182416.3|182292.2|182202.2|636
1666264800000|2022-10-20 11:20:00|182354.4|182264.4|182422.8|182332.8|182464.1|182374.1|182312.2|182222.2|687
1666265100000|2022-10-20 11:25:00|182422.6|182332.6|182472.9|182382.9|182498|182408|182407.6|182317.6|594
1666265400000|2022-10-20 11:30:00|182472.8|182382.8|182597.2|182507.2|182637.1|182547.1|182371.3|182281.3|708
1666265700000|2022-10-20 11:35:00|182597.9|182507.9|182580.9|182490.9|182745.6|182655.6|182574.9|182484.9|731
1666266000000|2022-10-20 11:40:00|182580.6|182490.6|182635|182545|182635|182545|182570.6|182480.6|674
1666266300000|2022-10-20 11:45:00|182635.1|182545.1|182556.1|182466.1|182657.7|182567.7|182487.7|182397.7|747
1666266600000|2022-10-20 11:50:00|182550.4|182460.4|182605.4|182515.4|182640.7|182550.7|182548.3|182458.3|748
1666266900000|2022-10-20 11:55:00|182605.5|182515.5|182637.2|182547.2|182642.1|182552.1|182531.4|182441.4|710
1666267200000|2022-10-20 12:00:00|182636|182546|182568.2|182478.2|182667.9|182577.9|182524.7|182434.7|861
1666267500000|2022-10-20 12:05:00|182566|182476|182633.5|182543.5|182683.3|182593.3|182455.1|182365.1|712
1666267800000|2022-10-20 12:10:00|182632.2|182542.2|182603|182513|182679.2|182589.2|182600.4|182510.4|698
1666268100000|2022-10-20 12:15:00|182602.8|182512.8|182481.4|182391.4|182621.6|182531.6|182373.4|182283.4|728
1666268400000|2022-10-20 12:20:00|182479.3|182389.3|182324.2|182234.2|182479.3|182389.3|182160.7|182070.7|964
1666268700000|2022-10-20 12:25:00|182316.1|182226.1|182516.7|182182|182516.7|182317|182307.5|182182|727
1666269000000|2022-10-20 12:30:00|182466.5|182209|182497.9|182367.9|182550.1|182367.9|182217.3|182109.4|1036
1666269300000|2022-10-20 12:35:00|182497.6|182367.6|182726.6|182636.6|182773.5|182679.1|182486.1|182367.6|1071
1666269600000|2022-10-20 12:40:00|182726.7|182636.7|183005.9|182915.9|183024.7|182933.8|182649.1|182559.1|980
1666269900000|2022-10-20 12:45:00|183011.4|182921.4|182868.4|182778.4|183083.6|182993.6|182813.2|182723.2|977
1666270200000|2022-10-20 12:50:00|182881.9|182791.9|182810.4|182720.4|182904.4|182814.4|182711.7|182621.7|908
1666270500000|2022-10-20 12:55:00|182810.2|182720.2|183095.6|183005.6|183104|183014|182767.5|182677.5|924
1666270800000|2022-10-20 13:00:00|183096.1|183006.1|182988.4|182898.4|183103.5|183013.5|182906|182816|880
1666271100000|2022-10-20 13:05:00|182986.3|182896.3|182908.5|182818.5|183002.4|182912.4|182866.6|182776.6|841
1666271400000|2022-10-20 13:10:00|182907.9|182817.9|182908.4|182818.4|182995.8|182905.8|182905.8|182815.8|786
1666271700000|2022-10-20 13:15:00|182906.6|182816.6|182908.8|182818.8|182994.8|182904.8|182889.5|182799.5|813
1666272000000|2022-10-20 13:20:00|182911|182821|182800|182710|182913.9|182823.9|182736.2|182646.2|704
1666272300000|2022-10-20 13:25:00|182799.8|182709.8|182898.5|182808.5|182905.5|182815.5|182799.5|182709.5|733
1666272600000|2022-10-20 13:30:00|182898.7|182808.7|182848.6|182758.6|182999.2|182909.2|182839.7|182749.7|918
1666272900000|2022-10-20 13:35:00|182849.6|182759.6|182958.6|182868.6|182968.4|182878.4|182822.4|182732.4|896
1666273200000|2022-10-20 13:40:00|182955.3|182865.3|182966.9|182876.9|183076.6|182986.6|182911.9|182821.9|877
1666273500000|2022-10-20 13:45:00|182966.7|182876.7|182888.8|182798.8|182986.9|182896.9|182791.1|182701.1|929
1666273800000|2022-10-20 13:50:00|182882.4|182792.4|182862.3|182772.3|182889.1|182799.1|182774.1|182684.1|907
1666274100000|2022-10-20 13:55:00|182861.6|182771.6|182819.5|182613.6|182872.2|182782.2|182748.6|182613.6|953
1666274400000|2022-10-20 14:00:00|182793.9|182663.9|182619.8|182529.8|182816.1|182710.6|182524.1|182434.1|831
1666274700000|2022-10-20 14:05:00|182623.4|182533.4|182406|182316|182653.4|182563.4|182361|182271|819
1666275000000|2022-10-20 14:10:00|182404.9|182314.9|182265.7|182175.7|182404.9|182314.9|182182.7|182092.7|784
1666275300000|2022-10-20 14:15:00|182265.8|182175.8|181967.2|181877.2|182289.8|182199.8|181960.2|181870.2|777
1666275600000|2022-10-20 14:20:00|181964.6|181874.6|181909.7|181819.7|181964.6|181874.6|181828.5|181738.5|825
1666275900000|2022-10-20 14:25:00|181909.8|181819.8|181777.6|181687.6|181958.6|181868.6|181773.7|181683.7|741
1666276200000|2022-10-20 14:30:00|181782.3|181692.3|182006.6|181916.6|182072.1|181982.1|181756.2|181666.2|883
1666276500000|2022-10-20 14:35:00|182005.6|181915.6|182006|181916|182089.1|181999.1|181985.8|181895.8|791
1666276800000|2022-10-20 14:40:00|182005.6|181915.6|182152.8|182062.8|182217.2|182127.2|181990.2|181900.2|751
1666277100000|2022-10-20 14:45:00|182153|182063|182026.8|181936.8|182218.4|182128.4|182010.9|181920.9|931
1666277400000|2022-10-20 14:50:00|182027.7|181937.7|181835.2|181745.2|182052.9|181962.9|181816.2|181726.2|922
1666277700000|2022-10-20 14:55:00|181835.9|181745.9|181633.1|181543.1|181836.2|181746.2|181580.2|181490.2|834
1666278000000|2022-10-20 15:00:00|181633.8|181543.8|181716.2|181626.2|181753.6|181663.6|181612.3|181522.3|784
1666278300000|2022-10-20 15:05:00|181717.7|181627.7|181769.2|181679.2|181843.6|181753.6|181717.7|181627.7|790
1666278600000|2022-10-20 15:10:00|181769.5|181679.5|181757.9|181667.9|181822.3|181732.3|181742.8|181652.8|653
1666278900000|2022-10-20 15:15:00|181758.2|181668.2|181995.2|181905.2|181995.2|181905.2|181758.2|181668.2|666
1666279200000|2022-10-20 15:20:00|181962.4|181872.4|181966.8|181876.8|181997.8|181907.8|181851.9|181761.9|658
1666279500000|2022-10-20 15:25:00|181965.9|181875.9|182101|182011|182115.5|182025.5|181919.7|181829.7|673
1666279800000|2022-10-20 15:30:00|182131.4|182001.4|182209.8|182119.8|182214.6|182124.2|182085.6|181995.6|689
1666280100000|2022-10-20 15:35:00|182212.3|182122.3|182117.9|182027.9|182213.1|182123.1|182091|182001|634
1666280400000|2022-10-20 15:40:00|182114.5|182024.5|182162.3|182072.3|182196.4|182100.4|182078.9|181988.9|629
1666280700000|2022-10-20 15:45:00|182157.6|182067.6|182269.3|182139.3|182340.2|182241|182114.8|182024.8|623
1666281000000|2022-10-20 15:50:00|182268.2|182138.2|182097.7|182007.7|182268.4|182138.4|182047.4|181957.4|745
1666281300000|2022-10-20 15:55:00|182099.5|182009.5|182192.3|182102.3|182254.4|182164.4|182096.9|182005.8|636
1666281600000|2022-10-20 16:00:00|182186.5|182096.5|182328.5|182238.5|182376.4|182286.4|182182.5|182092.5|770
1666281900000|2022-10-20 16:05:00|182328.6|182238.6|182517.1|182427.1|182613.6|182523.6|182312.7|182217.2|693
1666282200000|2022-10-20 16:10:00|182516.7|182426.7|182425.6|182335.6|182523.6|182433.6|182408|182318|822
1666282500000|2022-10-20 16:15:00|182424|182334|182372.3|182282.3|182437.2|182347.2|182349.8|182259.8|706
1666282800000|2022-10-20 16:20:00|182373.5|182283.5|182602.5|182512.5|182611.7|182521.7|182373.5|182283.5|588
1666283100000|2022-10-20 16:25:00|182603.5|182513.5|182762.6|182672.6|182817.3|182727.3|182596.1|182506.1|796
1666283400000|2022-10-20 16:30:00|182763.4|182673.4|182688.2|182598.2|182893.2|182803.2|182635.4|182545.4|756
1666283700000|2022-10-20 16:35:00|182689.4|182599.4|182790.1|182700.1|182793.7|182703.7|182676|182586|969
1666284000000|2022-10-20 16:40:00|182790.3|182700.3|182851.2|182761.2|182862.1|182772.1|182762.3|182662.8|749
1666284300000|2022-10-20 16:45:00|182850.7|182760.7|182931.6|182841.6|183045.3|182955.3|182846|182756|766
1666284600000|2022-10-20 16:50:00|182932.1|182842.1|182900.3|182810.3|183002.2|182912.2|182786|182686.6|467
1666284900000|2022-10-20 16:55:00|182899.6|182809.6|182890.6|182800.6|182904.2|182814.2|182884.9|182794.9|268
1666285200000|2022-10-20 17:00:00|182890.7|182800.7|182765.1|182675.1|182967.4|182877.4|182751.1|182661.1|604
1666285500000|2022-10-20 17:05:00|182765.2|182675.2|183039|182949|183100|183010|182753.9|182663.9|745
1666285800000|2022-10-20 17:10:00|183038.9|182948.9|182947.2|182857.2|183047.9|182957.9|182860.6|182758.4|686
1666286100000|2022-10-20 17:15:00|182944.9|182854.9|182999.2|182909.2|183049.2|182933.6|182940.8|182850.7|683
1666286400000|2022-10-20 17:20:00|182998.6|182908.6|183013|182883|183035.6|182944.6|182925.9|182835.9|655
1666286700000|2022-10-20 17:25:00|183012.8|182882.8|182938|182848|183026|182907.3|182918.3|182804.5|597
1666287000000|2022-10-20 17:30:00|182938.5|182848.5|182962|182872|183016.6|182926.6|182919.4|182829.4|639
1666287300000|2022-10-20 17:35:00|182962.3|182872.3|182976.3|182886.3|182988.7|182898.7|182889.8|182799.8|628
1666287600000|2022-10-20 17:40:00|182976.8|182886.8|183010.1|182920.1|183020.2|182930.2|182925|182835|709
1666287900000|2022-10-20 17:45:00|183010.2|182920.2|183092.7|183002.7|183113.9|183023.9|182993.9|182903.9|806
1666288200000|2022-10-20 17:50:00|183091.9|183001.9|183143.4|183053.4|183201|183111|183089.7|182999.7|611
1666288500000|2022-10-20 17:55:00|183143.8|183053.8|183146.5|183056.5|183164.4|183074.4|183073.3|182983.3|508
1666288800000|2022-10-20 18:00:00|183146.2|183056.2|183131.8|183001.8|183178.7|183088.7|183106.3|183001.8|596
1666289100000|2022-10-20 18:05:00|183141.9|183011.9|183201.9|183111.9|183240.1|183150.1|183117.6|182987.9|836
1666289400000|2022-10-20 18:10:00|183201.4|183111.4|183275.7|183185.7|183280.9|183190.9|183189.1|183099.1|785
1666289700000|2022-10-20 18:15:00|183275.9|183185.9|183213.7|183123.7|183286.9|183196.9|183205.6|183115.6|706
1666290000000|2022-10-20 18:20:00|183213.5|183123.5|183275|183185|183301.7|183211.7|183205.8|183115.8|669
1666290300000|2022-10-20 18:25:00|183274.8|183184.8|183236.5|183146.5|183281.2|183191.2|183217.5|183127.5|636
1666290600000|2022-10-20 18:30:00|183235|183145|183078|182948|183269.3|183179.3|183052.9|182922.9|729
1666290900000|2022-10-20 18:35:00|183078.5|182948.5|183116.7|182986.7|183134.6|183044.6|183070.8|182940.8|741
1666291200000|2022-10-20 18:40:00|183117.7|182987.7|183184.4|183094.4|183200.5|183110.5|183096.7|182987.7|923
1666291500000|2022-10-20 18:45:00|183178.9|183088.9|183142|183052|183269.7|183179.7|183090.1|183000.1|813
1666291800000|2022-10-20 18:50:00|183141.8|183051.8|183133.3|183043.3|183141.8|183051.8|183069.3|182952.2|770
1666292100000|2022-10-20 18:55:00|183133.5|183043.5|183107.1|183017.1|183148|183058|183027.8|182937.8|619
1666292400000|2022-10-20 19:00:00|183104.9|183014.9|183186.9|183056.9|183186.9|183071.9|183053.7|182955.5|817
1666292700000|2022-10-20 19:05:00|183186.4|183056.4|183025.4|182895.4|183192.4|183062.4|182993|182863|793
1666293000000|2022-10-20 19:10:00|183025.5|182895.5|183125.7|182995.7|183145.3|183026|183000.7|182870.7|625
1666293300000|2022-10-20 19:15:00|183125.4|182995.4|183175.6|183045.6|183175.6|183045.6|183101.5|182994.7|317
1666293600000|2022-10-20 19:20:00|183179.3|183049.3|183179.8|183049.8|183199.7|183094.8|183160.4|183046.5|445
1666293900000|2022-10-20 19:25:00|183180|183050|183214.2|183084.2|183274.3|183144.3|183147.5|183044.2|649
1666294200000|2022-10-20 19:30:00|183212.3|183082.3|183210.8|183080.8|183227.8|183112|183186|183075.2|356
1666294500000|2022-10-20 19:35:00|183210.7|183080.7|183205.4|183115.4|183279.8|183149.8|183194.2|183074.5|536
1666294800000|2022-10-20 19:40:00|183205.5|183115.5|183127.8|182997.8|183218.1|183118|183101.7|182971.7|402
1666295100000|2022-10-20 19:45:00|183128.4|182998.4|183095.9|183005.9|183141.2|183033|183092.6|182977.7|435
1666295400000|2022-10-20 19:50:00|183095.5|183005.5|183080.5|182990.5|183115.9|183006.5|183041.6|182911.6|334
1666295700000|2022-10-20 19:55:00|183080.4|182990.4|183054.6|182964.6|183159.7|183045.9|183041|182951|392
1666296000000|2022-10-20 20:00:00|183055.1|182965.1|183032.8|182942.8|183064.7|182974|183027.5|182904.2|518
1666296300000|2022-10-20 20:05:00|183032.6|182942.6|182990.1|182900.1|183045.1|182955.1|182990.1|182882.2|258
1666296600000|2022-10-20 20:10:00|182990.2|182900.2|183026.3|182936.3|183085.5|182968.4|182990.2|182900.2|563
1666296900000|2022-10-20 20:15:00|183027.2|182937.2|183041.1|182951.1|183049.9|182959.9|183020.2|182930.2|334
1666297200000|2022-10-20 20:20:00|183040.4|182950.4|183030|182940|183047.2|182957.2|183020.7|182930.7|187
1666297500000|2022-10-20 20:25:00|183029.3|182939.3|183030.9|182940.9|183047.6|182957.6|183019.2|182929.2|203
1666297800000|2022-10-20 20:30:00|183025.3|182935.3|183021.2|182931.2|183035.5|182945.5|183016.2|182926.2|74
1666298100000|2022-10-20 20:35:00|183008.2|182918.2|183025.4|182935.4|183052|182941.6|183007.6|182909|70
1666298400000|2022-10-20 20:40:00|183024|182934|183023.2|182933.2|183044.6|182939.5|183016.6|182914.4|69
1666298700000|2022-10-20 20:45:00|183041.5|182911.5|183040.6|182950.6|183073.5|182954.7|183027.9|182909.2|80
1666299000000|2022-10-20 20:50:00|183063|182933|183010.1|182920.1|183092.2|182965|183003.3|182895|88
1666299300000|2022-10-20 20:55:00|183038.4|182908.4|183106.3|182764.3|183159.8|182945.3|182900.5|182558.5|333
1666299600000|2022-10-20 21:00:00|183100.2|182758.2|183113.3|182771.3|183130.6|182788.6|183088.1|182746.1|26
1666299900000|2022-10-20 21:05:00|183098.1|182756.1|183222|182880|183223.4|182881.4|183098.1|182756.1|64
1666300200000|2022-10-20 21:10:00|183222.2|182880.2|183196.9|182854.9|183222.2|182880.2|183196.2|182854.2|86
1666300500000|2022-10-20 21:15:00|183202.3|182860.3|183196.8|182854.8|183219.6|182877.6|183194.8|182852.8|66
1666300800000|2022-10-20 21:20:00|183197.3|182855.3|183228.9|182886.9|183232.8|182890.8|183191.1|182849.1|94
1666301100000|2022-10-20 21:25:00|183226.9|182884.9|183214.3|182872.3|183228.9|182886.9|183187.1|182845.1|117
1666301400000|2022-10-20 21:30:00|183219.1|182877.1|183205.1|182863.1|183240.8|182917.8|183191.1|182849.1|189
1666301700000|2022-10-20 21:35:00|183203.7|182861.7|183211.3|182869.3|183233.3|182891.3|183192.4|182850.4|132
1666302000000|2022-10-20 21:40:00|183205.4|182863.4|183212.3|182870.3|183224.5|182882.5|183184.9|182842.9|112
1666302300000|2022-10-20 21:45:00|183232.2|182890.2|183229.2|182887.2|183235.5|182893.5|183223.7|182881.7|123
1666302600000|2022-10-20 21:50:00|183229.7|182887.7|183234|182892|183259.1|182917.1|183212.5|182870.5|162
1666302900000|2022-10-20 21:55:00|183232.9|182890.9|183208.8|182866.8|183244.3|182902.3|183205.8|182863.8|149
1666303200000|2022-10-20 22:00:00|183240.2|182898.2|183163.6|182821.6|183253.1|182911.1|182964.7|182622.7|139
1666303500000|2022-10-20 22:05:00|183209.1|182867.1|183241.5|182899.5|183250.8|182908.8|183160.5|182818.5|160
1666303800000|2022-10-20 22:10:00|183241.7|182899.7|183205.5|182863.5|183244.4|182902.4|183155.1|182813.1|137
1666304100000|2022-10-20 22:15:00|183206.3|182864.3|183242.4|182900.4|183246.4|182904.4|183178.8|182836.8|133
1666304400000|2022-10-20 22:20:00|183242|182900|183185.2|182843.2|183254.5|182912.5|183183.6|182841.6|90
1666304700000|2022-10-20 22:25:00|183207.5|182865.5|183256.2|182914.2|183288.5|182946.5|183185.6|182843.6|145
1666305000000|2022-10-20 22:30:00|183233.1|182891.1|183260.5|182918.5|183289.3|182947.3|183164|182822|118
1666305300000|2022-10-20 22:35:00|183255|182913|183267.9|182925.9|183282.4|182940.4|183146.3|182804.3|105
1666305600000|2022-10-20 22:40:00|183267.8|182925.8|183233.1|182891.1|183282.8|182940.8|183208|182866|87
1666305900000|2022-10-20 22:45:00|183258.5|182916.5|183266.4|182924.4|183282.6|182940.6|183207.6|182865.6|72
1666306200000|2022-10-20 22:50:00|183255.3|182913.3|183283.1|182941.1|183283.3|182941.3|183233.1|182891.1|65
1666306500000|2022-10-20 22:55:00|183283.3|182941.3|183208.1|182866.1|183283.3|182941.3|183208.1|182866.1|61
1666306800000|2022-10-20 23:00:00|183228.3|182886.3|183236.8|182929.7|183296.5|182954.5|183205|182863|234
1666307100000|2022-10-20 23:05:00|183236.7|182930|183234.1|182930.6|183256.9|182968.7|183209|182873.9|190
1666307400000|2022-10-20 23:10:00|183233.6|182930.2|183227.1|182962.3|183260.5|182966.8|183208.1|182866.1|139
1666307700000|2022-10-20 23:15:00|183216.4|182956.8|183249|182907|183259.8|182965.1|183205|182870.2|165
1666308000000|2022-10-20 23:20:00|183246.5|182904.5|183254.8|182912.8|183269|182967.7|183214|182887.7|209
1666308300000|2022-10-20 23:25:00|183255.1|182913.1|183252|182910|183280.8|182965|183242|182902.3|134
1666308600000|2022-10-20 23:30:00|183251.5|182909.5|183262.3|182920.3|183309.3|182983.3|183233.2|182899.1|136
1666308900000|2022-10-20 23:35:00|183256.2|182962|183249.4|182923.4|183262.5|182962|183237|182905.3|85
1666309200000|2022-10-20 23:40:00|183256.7|182941.7|183262.3|182931|183276|182961|183244.3|182908.2|131
1666309500000|2022-10-20 23:45:00|183261.7|182930.3|183258.5|182916.5|183276.7|182946|183244.6|182902.6|111
1666309800000|2022-10-20 23:50:00|183275.6|182933.6|183253.1|182911.1|183319.6|183016|183242.5|182900.5|143
1666310100000|2022-10-20 23:55:00|183253.7|182911.7|183171.9|182829.9|183369.7|183113.7|183171.9|182829.9|248
1666310400000|2022-10-21 00:00:00|183177.9|182835.9|183231.1|182977.9|183289.4|183044.5|183153|182811.3|357
1666310700000|2022-10-21 00:05:00|183242.1|182958.4|183219.8|183089.8|183314|183117.6|183216.1|182947.8|760
1666311000000|2022-10-21 00:10:00|183229.4|183099.4|183254.3|183124.3|183302.5|183149.3|183214.8|183050.7|578
1666311300000|2022-10-21 00:15:00|183253.6|183123.6|183266.9|183136.9|183325.1|183150.4|183245.6|183070.5|394
1666311600000|2022-10-21 00:20:00|183267.1|183137.1|183304.3|183174.3|183308.2|183178.2|183254.9|183124.9|314
1666311900000|2022-10-21 00:25:00|183303.1|183173.1|183258.5|183128.5|183307.6|183173.1|183245.7|183055|387
1666312200000|2022-10-21 00:30:00|183258.4|183128.4|183288.9|183158.9|183309.6|183179.6|183249.6|183119.6|321
1666312500000|2022-10-21 00:35:00|183288.6|183158.6|183255|183125|183329.5|183173|183243.1|183070.5|397
1666312800000|2022-10-21 00:40:00|183254.8|183124.8|183279.1|183149.1|183345.7|183177.2|183243.3|183078.6|371
1666313100000|2022-10-21 00:45:00|183279.3|183149.3|183271|183141|183321.1|183154.6|183257.1|183085.8|234
1666313400000|2022-10-21 00:50:00|183272|183142|183267.4|183137.4|183317|183158.6|183247|183072.4|276
1666313700000|2022-10-21 00:55:00|183265.8|183135.8|183273.8|183143.8|183315.2|183150.8|183260.5|183086.7|357
1666314000000|2022-10-21 01:00:00|183273.5|183143.5|183266.9|183136.9|183292.6|183162.6|183254.8|183124.8|587
1666314300000|2022-10-21 01:05:00|183264.3|183134.3|183265.4|183135.4|183329.3|183173.9|183262.1|183109.5|673
1666314600000|2022-10-21 01:10:00|183271.2|183141.2|183265.2|183135.2|183310.8|183172.8|183255.5|183106.2|532
1666314900000|2022-10-21 01:15:00|183264.8|183134.8|183307.4|183177.4|183341|183211|183218|183088|829
1666315200000|2022-10-21 01:20:00|183308.7|183178.7|183430.9|183300.9|183438|183327.3|183301.8|183171.8|678
1666315500000|2022-10-21 01:25:00|183433.6|183303.6|183421|183291|183439.5|183328.7|183391.8|183271.3|690
1666315800000|2022-10-21 01:30:00|183421.2|183291.2|183518.9|183388.9|183518.9|183388.9|183398.2|183281.1|657
1666316100000|2022-10-21 01:35:00|183515.7|183385.7|183437.7|183307.7|183526.2|183412.3|183419.3|183289.3|621
1666316400000|2022-10-21 01:40:00|183436.5|183306.5|183457.4|183327.4|183496.2|183366.2|183431.3|183301.3|725
1666316700000|2022-10-21 01:45:00|183457.7|183327.7|183427.3|183297.3|183523.5|183410.5|183419.4|183289.4|837
1666317000000|2022-10-21 01:50:00|183426.8|183296.8|183434.5|183304.5|183467|183337|183414.4|183284.4|890
1666317300000|2022-10-21 01:55:00|183434.1|183304.1|183450.4|183320.4|183471.9|183341.9|183418.6|183288.6|774
1666317600000|2022-10-21 02:00:00|183450.5|183320.5|183450.5|183320.5|183466|183336|183425.3|183295.3|613
1666317900000|2022-10-21 02:05:00|183449.2|183319.2|183460.7|183330.7|183527.9|183344.2|183425.2|183285.6|728
1666318200000|2022-10-21 02:10:00|183460.9|183330.9|183442.4|183312.4|183477|183347|183411.6|183281.6|589
1666318500000|2022-10-21 02:15:00|183442.2|183312.2|183437.8|183307.8|183490.8|183321.3|183405.6|183274.9|637
1666318800000|2022-10-21 02:20:00|183438.7|183308.7|183381.2|183251.2|183449|183319|183360.8|183246.6|665
1666319100000|2022-10-21 02:25:00|183381.3|183251.3|183380.5|183250.5|183392.9|183266.4|183350.1|183234.8|683
1666319400000|2022-10-21 02:30:00|183380.6|183250.6|183347|183257|183389.1|183277.6|183345.4|183232.5|503
1666319700000|2022-10-21 02:35:00|183347.3|183257.3|183373.8|183243.8|183381.2|183268.5|183346.7|183235.2|197
1666320000000|2022-10-21 02:40:00|183374.2|183244.2|183382.8|183252.8|183419.1|183289.1|183370.4|183240.4|640
1666320300000|2022-10-21 02:45:00|183384.5|183254.5|183388.8|183258.8|183404.3|183274.3|183368.3|183238.3|569
1666320600000|2022-10-21 02:50:00|183387.6|183257.6|183381.7|183251.7|183419.9|183289.9|183367|183237|410
1666320900000|2022-10-21 02:55:00|183381.4|183251.4|183385.8|183255.8|183415|183285|183365.3|183235.3|458
1666321200000|2022-10-21 03:00:00|183385.9|183255.9|183370.5|183240.5|183410.6|183280.6|183355.5|183225.5|562
1666321500000|2022-10-21 03:05:00|183371.6|183241.6|183302.9|183172.9|183382.4|183258.4|183289.7|183159.7|792
1666321800000|2022-10-21 03:10:00|183303.2|183173.2|183189.9|183059.9|183326.4|183173.2|183174|183044|590
1666322100000|2022-10-21 03:15:00|183189.8|183059.8|183124.1|182909.7|183261.2|183095.1|183054.6|182896.5|718
1666322400000|2022-10-21 03:20:00|183126.1|182910.3|183176.9|183046.9|183220.2|183055.9|183086.1|182910.3|539
1666322700000|2022-10-21 03:25:00|183176.7|183046.7|183191.7|183061.7|183243.2|183066.3|183162.8|182986.1|362
1666323000000|2022-10-21 03:30:00|183191.4|183061.4|183275.2|183145.2|183354.9|183182.6|183191.4|183042.2|488
1666323300000|2022-10-21 03:35:00|183275.1|183145.1|183395.7|183181.9|183398.4|183208.3|183260.9|183099.9|459
1666323600000|2022-10-21 03:40:00|183395.3|183182.4|183521|183391|183529.8|183399.8|183343.5|183173.9|904
1666323900000|2022-10-21 03:45:00|183525.6|183395.6|183471.3|183341.3|183526.7|183396.7|183462.6|183332.6|881
1666324200000|2022-10-21 03:50:00|183471.7|183341.7|183485.3|183355.3|183526.3|183392.8|183471.7|183311.1|698
1666324500000|2022-10-21 03:55:00|183485.4|183355.4|183510.6|183380.6|183535.3|183405.3|183480.8|183350.8|778
1666324800000|2022-10-21 04:00:00|183509.9|183379.9|183579.4|183449.4|183593.8|183484|183509.9|183379.9|751
1666325100000|2022-10-21 04:05:00|183580.2|183450.2|183570.2|183440.2|183593.5|183463.5|183562.3|183432.3|732
1666325400000|2022-10-21 04:10:00|183570.3|183440.3|183567.4|183437.4|183581.3|183451.3|183524.2|183394.2|632
1666325700000|2022-10-21 04:15:00|183568.6|183438.6|183589.7|183459.7|183631.9|183501.9|183558.3|183428.3|693
1666326000000|2022-10-21 04:20:00|183589.4|183459.4|183565.6|183435.6|183589.6|183459.6|183552.4|183422.4|482
1666326300000|2022-10-21 04:25:00|183565|183435|183569.1|183439.1|183571.5|183441.5|183550.5|183420.5|294
1666326600000|2022-10-21 04:30:00|183568.7|183438.7|183568.2|183438.2|183591|183461|183557|183427|417
1666326900000|2022-10-21 04:35:00|183568.5|183438.5|183577.6|183447.6|183595.2|183465.2|183550.5|183420.5|516
1666327200000|2022-10-21 04:40:00|183577.5|183447.5|183569.4|183439.4|183606.7|183461.8|183559.5|183386.6|456
1666327500000|2022-10-21 04:45:00|183572.4|183442.4|183580.8|183450.8|183586|183456|183556|183426|526
1666327800000|2022-10-21 04:50:00|183580.7|183450.7|183578.2|183448.2|183629.4|183469|183537.5|183410.9|447
1666328100000|2022-10-21 04:55:00|183582|183452|183558.9|183428.9|183641.7|183492.2|183549.3|183419.3|440
1666328400000|2022-10-21 05:00:00|183559.2|183429.2|183574.4|183444.4|183583.5|183453.5|183549.6|183419.6|665
1666328700000|2022-10-21 05:05:00|183574.5|183444.5|183601.4|183471.4|183618.9|183488.9|183560.2|183430.2|699
1666329000000|2022-10-21 05:10:00|183583|183453|183625.2|183495.2|183632|183502|183574.2|183444.2|768
1666329300000|2022-10-21 05:15:00|183626.1|183496.1|183610.4|183520.4|183643.2|183534.3|183594.4|183483.2|689
1666329600000|2022-10-21 05:20:00|183610.3|183520.3|183597.9|183507.9|183644.7|183532|183594|183484.3|735
1666329900000|2022-10-21 05:25:00|183594.8|183504.8|183588.6|183498.6|183613.5|183510.4|183577.6|183475.1|424
1666330200000|2022-10-21 05:30:00|183581.3|183491.3|183568.4|183478.4|183600.7|183510.7|183568.4|183478.4|226
1666330500000|2022-10-21 05:35:00|183573.7|183483.7|183587|183457|183599.2|183493.4|183546.8|183449.9|295
1666330800000|2022-10-21 05:40:00|183587.6|183457.6|183560.1|183470.1|183593.2|183486.4|183552.7|183447.9|607
1666331100000|2022-10-21 05:45:00|183559.7|183469.7|183507.6|183377.6|183565.1|183475.1|183407.9|183317.9|598
1666331400000|2022-10-21 05:50:00|183507.8|183377.8|183510.7|183380.7|183524.2|183394.2|183469.6|183339.6|618
1666331700000|2022-10-21 05:55:00|183493.5|183363.5|183493.5|183363.5|183529.5|183419|183481|183351|400
1666332000000|2022-10-21 06:00:00|183484.4|183354.4|183465.2|183335.2|183589.5|183459.5|183433.6|183312.6|667
1666332300000|2022-10-21 06:05:00|183464.9|183334.9|183368.2|183238.2|183501.5|183371.5|183290|183169|722
1666332600000|2022-10-21 06:10:00|183365.6|183235.6|183406.2|183276.2|183430.5|183316|183353.7|183223.7|603
1666332900000|2022-10-21 06:15:00|183406.9|183276.9|183556|183426|183557.5|183427.5|183332.2|183242.2|556
1666333200000|2022-10-21 06:20:00|183555.2|183425.2|183476.1|183346.1|183623.9|183533.9|183441.6|183337.5|575
1666333500000|2022-10-21 06:25:00|183472.4|183342.4|183541.2|183451.2|183541.2|183451.2|183457.8|183341.9|453
1666333800000|2022-10-21 06:30:00|183535|183445|183564.7|183474.7|183701.1|183611.1|183482.9|183392.9|620
1666334100000|2022-10-21 06:35:00|183564.8|183474.8|183561.3|183471.3|183688.1|183576.9|183503.5|183413.5|669
1666334400000|2022-10-21 06:40:00|183562.3|183472.3|183469.2|183379.2|183565.7|183475.7|183452.7|183362.7|618
1666334700000|2022-10-21 06:45:00|183470.4|183380.4|183418.5|183328.5|183485.9|183395.9|183366.5|183276.5|457
1666335000000|2022-10-21 06:50:00|183416.9|183326.9|183400.8|183310.8|183451.6|183361.6|183383|183293|490
1666335300000|2022-10-21 06:55:00|183400.6|183310.6|183459|183369|183546.9|183456.9|183388.1|183298.1|543
1666335600000|2022-10-21 07:00:00|183458.4|183368.4|183474.7|183384.7|183568.6|183478.6|183410.3|183320.3|713
1666335900000|2022-10-21 07:05:00|183474.2|183384.2|183818.9|183728.9|183821.6|183731.6|183473.9|183383.9|773
1666336200000|2022-10-21 07:10:00|183818.8|183728.8|183832.4|183742.4|183839.7|183749.7|183762.8|183672.8|548
1666336500000|2022-10-21 07:15:00|183832.2|183742.2|183656.6|183566.6|183901.7|183811.7|183617.5|183527.5|836
1666336800000|2022-10-21 07:20:00|183657|183567|183264.3|183174.3|183659.2|183569.2|183249|183159|959
1666337100000|2022-10-21 07:25:00|183266.1|183176.1|183161.3|183031.3|183272.2|183182.2|182966.8|182876.8|798
1666337400000|2022-10-21 07:30:00|183179.6|183049.6|183097.2|183007.2|183179.6|183063.1|183031.2|182941.2|796
1666337700000|2022-10-21 07:35:00|183096.8|183006.8|183131.1|183041.1|183220.2|183130.2|183061|182971|910
1666338000000|2022-10-21 07:40:00|183131.2|183041.2|183024.5|182934.5|183191.3|183101.3|182973.1|182883.1|839
1666338300000|2022-10-21 07:45:00|183025|182935|183248.8|183118.8|183259.5|183129.5|183023|182933|906
1666338600000|2022-10-21 07:50:00|183254.9|183124.9|183349.2|183259.2|183390.5|183300.5|183230.2|183122.1|746
1666338900000|2022-10-21 07:55:00|183349.1|183259.1|183360.2|183270.2|183397.7|183307.7|183236|183146|800
1666339200000|2022-10-21 08:00:00|183360.5|183270.5|183422.1|183332.1|183461.4|183371.4|183337.4|183247.4|789
1666339500000|2022-10-21 08:05:00|183422.4|183332.4|183468.3|183378.3|183532.9|183442.9|183367.6|183277.6|712
1666339800000|2022-10-21 08:10:00|183473.3|183383.3|183503|183413|183513|183423|183439.9|183349.9|705
1666340100000|2022-10-21 08:15:00|183501.9|183411.9|183696.3|183606.3|183697.1|183607.1|183501.9|183411.9|830
1666340400000|2022-10-21 08:20:00|183696.1|183606.1|183707.9|183617.9|183758|183668|183658.9|183568.9|849
1666340700000|2022-10-21 08:25:00|183707.7|183617.7|183663.4|183573.4|183714.1|183624.1|183626.9|183536.9|607
1666341000000|2022-10-21 08:30:00|183662.3|183572.3|183666.9|183576.9|183789.5|183699.5|183614.4|183524.4|750
1666341300000|2022-10-21 08:35:00|183667.2|183577.2|183635.1|183545.1|183709.4|183619.4|183566|183476|733
1666341600000|2022-10-21 08:40:00|183635|183545|183831.5|183741.5|183878.5|183788.5|183618.2|183528.2|936
1666341900000|2022-10-21 08:45:00|183832.6|183742.6|183842.6|183752.6|183878.8|183788.8|183767|183677|725
1666342200000|2022-10-21 08:50:00|183840.5|183750.5|183990.9|183900.9|184018.3|183928.3|183828.5|183738.5|734
1666342500000|2022-10-21 08:55:00|183990.1|183900.1|184001.5|183911.5|184015.1|183925.1|183954.4|183864.4|792
1666342800000|2022-10-21 09:00:00|184000.3|183910.3|184005|183915|184021.6|183931.6|183957|183867|749
1666343100000|2022-10-21 09:05:00|184005.3|183915.3|183958.2|183868.2|184054.4|183964.4|183885.9|183795.9|759
1666343400000|2022-10-21 09:10:00|183958.3|183868.3|183992.2|183902.2|184006.6|183916.6|183906.8|183816.8|884
1666343700000|2022-10-21 09:15:00|183990.9|183900.9|183965.4|183875.4|184014.7|183924.7|183939.9|183849.9|732
1666344000000|2022-10-21 09:20:00|183967.3|183877.3|183992.3|183902.3|184023|183933|183919|183829|786
1666344300000|2022-10-21 09:25:00|183990.8|183900.8|184017.2|183927.2|184121.5|184031.5|183957.1|183867.1|745
1666344600000|2022-10-21 09:30:00|184017|183927|184215.6|184125.6|184218.9|184128.9|184007.3|183917.3|779
1666344900000|2022-10-21 09:35:00|184215.5|184125.5|184221.3|184131.3|184297.9|184207.9|184185.3|184095.3|784
1666345200000|2022-10-21 09:40:00|184225.9|184135.9|184118.2|184028.2|184306.2|184216.2|184110.1|184020.1|789
1666345500000|2022-10-21 09:45:00|184117.8|184027.8|183943.5|183853.5|184129.6|184039.6|183915.9|183825.9|753
1666345800000|2022-10-21 09:50:00|183943.1|183853.1|184019.4|183929.4|184109.7|184019.7|183941.9|183851.9|851
1666346100000|2022-10-21 09:55:00|184004.3|183914.3|183936|183846|184055.3|183965.3|183926.8|183836.8|635
1666346400000|2022-10-21 10:00:00|183935.9|183845.9|183930.4|183840.4|183965.9|183875.9|183914.4|183824.4|654
1666346700000|2022-10-21 10:05:00|183930.5|183840.5|183918.2|183828.2|183939.5|183849.5|183877|183787|552
1666347000000|2022-10-21 10:10:00|183918|183828|184054.1|183964.1|184072.8|183982.8|183909|183819|722
1666347300000|2022-10-21 10:15:00|184053.6|183963.6|184135|184045|184208.6|184118.6|184052.4|183962.4|770
1666347600000|2022-10-21 10:20:00|184136|184046|184106.2|184016.2|184158.4|184068.4|184084.8|183994.8|701
1666347900000|2022-10-21 10:25:00|184105.7|184015.7|184037.6|183947.6|184108.7|184018.7|183986.6|183896.6|632
1666348200000|2022-10-21 10:30:00|184037.5|183947.5|184263.8|184173.8|184274.7|184184.7|184022.7|183932.7|734
1666348500000|2022-10-21 10:35:00|184259.5|184169.5|184274.5|184184.5|184308.8|184218.8|184230.6|184140.6|598
1666348800000|2022-10-21 10:40:00|184274.8|184184.8|184304.4|184214.4|184327.6|184237.6|184266.3|184176.3|551
1666349100000|2022-10-21 10:45:00|184306.8|184216.8|184403.3|184313.3|184478.4|184388.4|184301.8|184211.8|800
1666349400000|2022-10-21 10:50:00|184402|184312|184186.3|184096.3|184421.8|184331.8|184142.4|184052.4|811
1666349700000|2022-10-21 10:55:00|184186|184096|184059.4|183969.4|184186|184096|183999.9|183909.9|946
1666350000000|2022-10-21 11:00:00|184058.3|183968.3|184027.6|183937.6|184080.2|183990.2|184001.3|183911.3|585
1666350300000|2022-10-21 11:05:00|184028.3|183938.3|183851.9|183761.9|184029.3|183939.3|183825.1|183735.1|746
1666350600000|2022-10-21 11:10:00|183851.7|183761.7|184049.1|183959.1|184054.7|183964.7|183850.1|183760.1|797
1666350900000|2022-10-21 11:15:00|184049.4|183959.4|183863.4|183773.4|184069.1|183979.1|183818.5|183728.5|788
1666351200000|2022-10-21 11:20:00|183864.6|183774.6|183899|183809|183907|183817|183774.2|183684.2|824
1666351500000|2022-10-21 11:25:00|183897.9|183807.9|183887.4|183797.4|183960.3|183870.3|183869.2|183779.2|821
1666351800000|2022-10-21 11:30:00|183891|183801|183920.1|183830.1|183975.4|183885.4|183851.5|183761.5|807
1666352100000|2022-10-21 11:35:00|183920.5|183830.5|184015|183925|184037.6|183947.6|183882.4|183792.4|781
1666352400000|2022-10-21 11:40:00|184011.7|183921.7|184051.7|183961.7|184126.1|184036.1|183971.1|183881.1|804
1666352700000|2022-10-21 11:45:00|184049.9|183959.9|184169.8|184079.8|184182.3|184092.3|184015.9|183925.9|798
1666353000000|2022-10-21 11:50:00|184167.6|184077.6|184392|184302|184398.3|184308.3|184157.5|184067.5|762
1666353300000|2022-10-21 11:55:00|184392.2|184302.2|184444.1|184354.1|184503.4|184413.4|184392.2|184302.2|783
1666353600000|2022-10-21 12:00:00|184445.6|184355.6|184576.9|184486.9|184615.5|184525.5|184369.1|184279.1|864
1666353900000|2022-10-21 12:05:00|184584.8|184494.8|184579.1|184489.1|184641.7|184551.7|184512|184422|846
1666354200000|2022-10-21 12:10:00|184580.1|184490.1|185054.6|184964.6|185059.6|184969.6|184577.9|184487.9|854
1666354500000|2022-10-21 12:15:00|185055.1|184965.1|185244.5|185154.5|185304.1|185214.1|185055.1|184965.1|959
1666354800000|2022-10-21 12:20:00|185242.5|185152.5|185001.1|184911.1|185383.8|185293.5|184994.7|184904.7|965
1666355100000|2022-10-21 12:25:00|185003.6|184913.6|185033.2|184943.2|185072.9|184969.7|184919.7|184829.7|739
1666355400000|2022-10-21 12:30:00|185038.3|184948.3|185014.4|184924.4|185135.9|185042.7|184989.4|184883.8|947
1666355700000|2022-10-21 12:35:00|185011.7|184921.7|184890.9|184800.9|185085.7|184995.7|184866.7|184761.4|954
1666356000000|2022-10-21 12:40:00|184889.6|184799.6|184675.9|184585.9|184978.3|184888.3|184643.2|184522.2|925
1666356300000|2022-10-21 12:45:00|184676.2|184586.2|184805.4|184715.4|184862.4|184772.4|184650|184560|878
1666356600000|2022-10-21 12:50:00|184804.9|184714.9|184787.8|184697.8|184911|184821|184734|184644|918
1666356900000|2022-10-21 12:55:00|184787.1|184697.1|184181.7|184051.7|184787.4|184697.4|183952.2|183822.2|1060
1666357200000|2022-10-21 13:00:00|184182.9|184052.9|183939.7|183809.7|184206.5|184076.5|183625.2|183535.2|1172
1666357500000|2022-10-21 13:05:00|183948.1|183818.1|183669.6|183539.6|184031.8|183901.8|183502.4|183412.4|1106
1666357800000|2022-10-21 13:10:00|183669|183539|184196.8|184066.8|184313.8|184218.6|183590.5|183480.2|1157
1666358100000|2022-10-21 13:15:00|184197.3|184067.3|184233.5|184103.5|184236.5|184126.1|183973.1|183874.4|1103
1666358400000|2022-10-21 13:20:00|184217.3|184127.3|184123.3|183993.3|184331.1|184201.1|183931.6|183801.6|1127
1666358700000|2022-10-21 13:25:00|184112.1|183982.1|183854|183764|184146.8|184056.8|183774.6|183663.4|1105
1666359000000|2022-10-21 13:30:00|183848.7|183758.7|183859.8|183729.8|184087.5|183988.8|183736.1|183607.4|1151
1666359300000|2022-10-21 13:35:00|183843.5|183753.5|183662|183532|183938.5|183824.8|183568.7|183473.9|1145
1666359600000|2022-10-21 13:40:00|183659.2|183529.2|183503.2|183413.2|183831.1|183701.1|183497.6|183392.3|1128
1666359900000|2022-10-21 13:45:00|183502.1|183412.1|183260.4|183170.4|183504.4|183414.4|183168.5|183078.5|1053
1666360200000|2022-10-21 13:50:00|183251.3|183161.3|183114.8|183024.8|183354.7|183264.7|183097.6|183007.6|972
1666360500000|2022-10-21 13:55:00|183116.2|183026.2|182928.1|182838.1|183195.8|183081.8|182919.5|182829.5|1033
1666360800000|2022-10-21 14:00:00|182928.7|182838.7|183019.7|182929.7|183108.6|183018.6|182872.5|182782.5|823
1666361100000|2022-10-21 14:05:00|183019.2|182929.2|182673.7|182583.7|183033.8|182943.8|182626.7|182536.7|980
1666361400000|2022-10-21 14:10:00|182673.3|182583.3|182666.9|182576.9|182759.4|182669.4|182564.4|182474.4|1005
1666361700000|2022-10-21 14:15:00|182667.7|182577.7|182768.4|182678.4|183012.6|182922.6|182637.7|182547.7|945
1666362000000|2022-10-21 14:20:00|182767.8|182677.8|182841.1|182751.1|182890.6|182800.6|182646.9|182556.9|924
1666362300000|2022-10-21 14:25:00|182841.5|182751.5|183145.9|183055.9|183154.8|183064.8|182750.6|182660.6|900
1666362600000|2022-10-21 14:30:00|183145.2|183055.2|183091.9|183001.9|183147.7|183057.7|182925.8|182835.8|1038
1666362900000|2022-10-21 14:35:00|183088.8|182998.8|182917.8|182827.8|183194.8|183104.8|182874.7|182784.7|1062
1666363200000|2022-10-21 14:40:00|182917.7|182827.7|182575.7|182445.7|182926.4|182836.4|182492|182388.8|1098
1666363500000|2022-10-21 14:45:00|182597|182467|182188.4|182098.4|182643.6|182553.6|182182.1|182085.4|1103
1666363800000|2022-10-21 14:50:00|182189.5|182099.5|182206.4|182116.4|182358|182268|182101.8|182011.8|1065
1666364100000|2022-10-21 14:55:00|182205.3|182115.3|182464|182374|182478.8|182388.8|182156.4|182066.4|958
1666364400000|2022-10-21 15:00:00|182463.1|182373.1|182665.3|182575.3|182688.9|182598.9|182365.7|182275.7|948
1666364700000|2022-10-21 15:05:00|182665|182575|182247.5|182157.5|182665|182575|182240.8|182123.4|1041
1666365000000|2022-10-21 15:10:00|182245.3|182155.3|182128.2|181998.2|182319.1|182228.5|182097.4|181981.4|1120
1666365300000|2022-10-21 15:15:00|182130.3|182000.3|182214.6|182084.6|182292.3|182186.9|182004.3|181874.3|1084
1666365600000|2022-10-21 15:20:00|182216.3|182086.3|181992.5|181902.5|182290.5|182160.5|181886.9|181796.9|1005
1666365900000|2022-10-21 15:25:00|181994.9|181904.9|181942.1|181852.1|182015.5|181910.6|181719.9|181589.9|994
1666366200000|2022-10-21 15:30:00|181945.5|181855.5|182062.7|181932.7|182070.7|181940.7|181841.9|181726.1|1003
1666366500000|2022-10-21 15:35:00|182062.9|181932.9|182280.7|182150.7|182338.2|182243.6|182038|181909.4|966
1666366800000|2022-10-21 15:40:00|182281.9|182151.9|181960.1|181830.1|182282.8|182173.6|181884.5|181787.5|930
1666367100000|2022-10-21 15:45:00|181953.9|181823.9|181659.2|181529.2|182068|181908.6|181631.2|181501.2|1078
1666367400000|2022-10-21 15:50:00|181658.2|181528.2|181504.8|181374.8|181714.6|181584.6|181439.4|181309.4|1095
1666367700000|2022-10-21 15:55:00|181503.9|181373.9|181324.9|181194.9|181549.1|181419.1|181277.9|181154.7|1109
1666368000000|2022-10-21 16:00:00|181308.5|181178.5|181180.3|181050.3|181314.8|181184.8|180972.9|180882.9|1116
1666368300000|2022-10-21 16:05:00|181181|181051|181374.9|181244.9|181524.7|181394.7|181167.4|181037.4|1059
1666368600000|2022-10-21 16:10:00|181377.1|181247.1|181651.3|181521.3|181735.2|181605.2|181369.1|181239.1|1011
1666368900000|2022-10-21 16:15:00|181651.9|181521.9|181865.1|181735.1|181881.7|181751.7|181634.7|181504.7|1023
1666369200000|2022-10-21 16:20:00|181863.1|181733.1|181688.1|181558.1|182043.2|181913.2|181688.1|181558.1|1048
1666369500000|2022-10-21 16:25:00|181689.4|181559.4|181876.5|181746.5|181993.6|181863.6|181577.2|181447.2|1060
1666369800000|2022-10-21 16:30:00|181875.3|181745.3|181379.6|181249.6|181894.4|181764.4|181355.7|181225.7|1019
1666370100000|2022-10-21 16:35:00|181374.3|181244.3|181557.7|181427.7|181637.4|181474.1|181312.8|181182.8|990
1666370400000|2022-10-21 16:40:00|181558.5|181428.5|181484.7|181354.7|181585.2|181455.2|181351.5|181221.5|1028
1666370700000|2022-10-21 16:45:00|181482.9|181352.9|181246.5|181116.5|181482.9|181352.9|181203.9|181073.9|1002
1666371000000|2022-10-21 16:50:00|181242.5|181112.5|181314.5|181184.5|181377.5|181247.5|181169|181039|802
1666371300000|2022-10-21 16:55:00|181313.3|181183.3|181384.9|181254.9|181415.2|181285.2|181293.6|181163.6|714
1666371600000|2022-10-21 17:00:00|181384.7|181254.7|181105.7|180975.7|181441.2|181311.2|181099.1|180969.1|846
1666371900000|2022-10-21 17:05:00|181110.5|180980.5|181338.4|181208.4|181353.8|181223.8|181094.5|180964.5|768
1666372200000|2022-10-21 17:10:00|181340.8|181210.8|181273.4|181143.4|181342.1|181212.1|181225.1|181095.1|683
1666372500000|2022-10-21 17:15:00|181273.2|181143.2|181423.8|181293.8|181441.3|181311.3|181270.2|181140.2|806
1666372800000|2022-10-21 17:20:00|181425.1|181295.1|181599.2|181469.2|181600.7|181470.7|181411.7|181281.7|863
1666373100000|2022-10-21 17:25:00|181600.6|181470.6|181426.9|181296.9|181606.4|181476.4|181356.8|181226.8|750
1666373400000|2022-10-21 17:30:00|181425.9|181295.9|181436.2|181306.2|181442.9|181312.9|181317.1|181203.1|659
1666373700000|2022-10-21 17:35:00|181438.4|181308.4|181496.6|181366.6|181497.4|181367.4|181402.4|181272.4|479
1666374000000|2022-10-21 17:40:00|181496.2|181366.2|181354.4|181224.4|181501.3|181371.3|181282.8|181152.8|736
1666374300000|2022-10-21 17:45:00|181357|181227|181365.4|181235.4|181367.1|181237.1|181281.1|181155.2|666
1666374600000|2022-10-21 17:50:00|181365.3|181235.3|181254.4|181124.4|181365.3|181235.3|181202.7|181072.7|739
1666374900000|2022-10-21 17:55:00|181254.2|181124.2|181432|181302|181457.7|181327.7|181250.4|181120.4|710
1666375200000|2022-10-21 18:00:00|181429|181299|181433.2|181303.2|181443.9|181313.9|181400.8|181270.8|315
1666375500000|2022-10-21 18:05:00|181434|181304|181271.2|181141.2|181436.5|181306.5|181204.1|181074.1|613
1666375800000|2022-10-21 18:10:00|181272.5|181142.5|181494.5|181364.5|181498.7|181368.7|181266.6|181136.6|522
1666555200000|2022-10-23 20:00:00|181076|180684|180911.7|180514.7|181076|180684|180911.7|180514.7|2
1666557000000|2022-10-23 20:30:00|180911|180514|180911.7|180514.7|180911.7|180514.7|180911|180514|2
1666558200000|2022-10-23 20:50:00|180880.5|180483.5|180870|180473|180880.5|180483.5|180868.4|180471.4|6
1666558800000|2022-10-23 21:00:00|180908.5|180511.5|180908.5|180511.5|180908.5|180523.6|180874.6|180507.1|8
1666559100000|2022-10-23 21:05:00|180897.5|180500.5|180908.5|180511.5|180908.5|180511.5|180897.5|180500.5|2
1666559400000|2022-10-23 21:10:00|180883.5|180536.5|180881|180539|180883.5|180539|180881|180536.5|2
1666559700000|2022-10-23 21:15:00|180876|180534|180881|180539|180881|180539|180839|180497|45
1666561200000|2022-10-23 21:40:00|180886|180544|180877.9|180535.9|180886.4|180544.4|180870.5|180528.5|29
1666561500000|2022-10-23 21:45:00|180879.4|180537.4|180880.1|180538.1|180887.5|180545.5|180877.7|180535.7|45
1666561800000|2022-10-23 21:50:00|180879.2|180537.2|180878.5|180536.5|180930.7|180588.7|180857.2|180515.2|65
1666562100000|2022-10-23 21:55:00|180855.8|180513.8|180883.3|180541.3|180912.6|180570.6|180765.2|180423.2|71
1666562400000|2022-10-23 22:00:00|180877.6|180535.6|180891.2|180549.2|180934.8|180592.8|180789.4|180447.4|310
1666562700000|2022-10-23 22:05:00|180891.4|180549.4|180807.2|180465.2|180891.4|180549.4|180628.5|180286.5|350
1666563000000|2022-10-23 22:10:00|180807.5|180465.5|180813.4|180471.4|180854.8|180512.8|180796.1|180454.1|257
1666563300000|2022-10-23 22:15:00|180810.8|180468.8|180838.5|180496.5|180891.2|180549.2|180793.5|180451.5|237
1666563600000|2022-10-23 22:20:00|180812.8|180470.8|180817|180475|180884.3|180542.3|180792.8|180450.8|194
1666563900000|2022-10-23 22:25:00|180818|180476|180847.3|180505.3|180887.1|180545.1|180807|180465|173
1666564200000|2022-10-23 22:30:00|180847.5|180505.5|180836.8|180494.8|180896|180554|180806.9|180464.9|232
1666564500000|2022-10-23 22:35:00|180837.6|180495.6|180826.3|180484.3|180894.1|180552.1|180795.9|180453.9|253
1666564800000|2022-10-23 22:40:00|180827|180485|180818.8|180476.8|180839|180497|180805.6|180463.6|219
1666565100000|2022-10-23 22:45:00|180833.7|180491.7|180822.9|180480.9|180856.1|180514.1|180804.9|180462.9|249
1666565400000|2022-10-23 22:50:00|180823|180481|180831.5|180489.5|180867.7|180525.7|180807|180465|279
1666565700000|2022-10-23 22:55:00|180830.5|180488.5|180854.3|180512.3|180870.3|180528.3|180808.1|180466.1|241
1666566000000|2022-10-23 23:00:00|180839.1|180497.1|180924.5|180582.5|180951.7|180609.7|180831.1|180489.1|314
1666566300000|2022-10-23 23:05:00|180923.7|180581.7|180919.1|180577.1|180938.4|180601|180856|180542.2|285
1666566600000|2022-10-23 23:10:00|180919.7|180577.7|180905.2|180563.2|180971.3|180629.3|180872|180534.5|252
1666566900000|2022-10-23 23:15:00|180904.9|180562.9|180915|180573|180968.7|180626.7|180879|180546.8|263
1666567200000|2022-10-23 23:20:00|180914.8|180572.8|180956|180614|181006.2|180763.1|180876.4|180552|316
1666567500000|2022-10-23 23:25:00|180955.2|180613.2|180944.7|180602.7|181018.5|180752.5|180882.5|180583.8|235
1666567800000|2022-10-23 23:30:00|180945.4|180603.4|180906|180577|180987|180659.7|180899.1|180557.1|256
1666568100000|2022-10-23 23:35:00|180905|180581.2|180666|180435|180924.6|180582.7|180666|180381|670
1666568400000|2022-10-23 23:40:00|180671|180464.5|180658|180412|180874.3|180532.3|180537.6|180310.5|1049
1666568700000|2022-10-23 23:45:00|180660.8|180411.5|180630.8|180399.1|180830.6|180517|180617.2|180327.5|784
1666569000000|2022-10-23 23:50:00|180634.1|180396|180689|180453|180881|180608|180600|180349|631
1666569300000|2022-10-23 23:55:00|180737|180468|180844.8|180617.8|180963.4|180674.8|180704|180457|705
1666569600000|2022-10-24 00:00:00|180849.7|180614.2|180882.9|180702.9|180954.9|180757.8|180797.2|180538.7|1053
1666569900000|2022-10-24 00:05:00|180900|180699.7|181020.6|180793.9|181313.3|180909.8|180741.5|180486.3|897
1666570200000|2022-10-24 00:10:00|181020.8|180794.4|181048.4|180834.3|181071|180890.2|180927.3|180705.1|995
1666570500000|2022-10-24 00:15:00|181047.5|180834.2|181190.3|180893.2|181327.3|181055|181007.8|180794.9|952
1666570800000|2022-10-24 00:20:00|181190.2|180893.7|181190.5|180914.9|181245.5|181019|181099.2|180878.7|738
1666571100000|2022-10-24 00:25:00|181216.3|180929.3|181181.5|180839.5|181331.7|181077.6|181104|180822.2|699
1666571400000|2022-10-24 00:30:00|181179.8|180837.8|181068.4|180816.9|181179.8|180865.6|180769.2|180561.8|709
1666571700000|2022-10-24 00:35:00|181068.5|180815.8|181011.1|180671.1|181113.6|180848.5|180868.5|180558.7|582
1666572000000|2022-10-24 00:40:00|181010.8|180667.8|181216.4|180966.2|181307.2|180986.3|180908|180645.1|424
1666572300000|2022-10-24 00:45:00|181216.2|180964.6|181455.5|181165.4|181521.9|181198.4|181216|180962.8|557
1666572600000|2022-10-24 00:50:00|181452.5|181179.7|181535.6|181203.3|181557.8|181340|181366.1|181145.7|554
1666572900000|2022-10-24 00:55:00|181530|181188|181462.9|181231.8|181559|181346.7|181444.1|181178.9|733
1666573200000|2022-10-24 01:00:00|181462.6|181231.5|181617.4|181375.8|181698.7|181452.4|181462.6|181231.5|871
1666573500000|2022-10-24 01:05:00|181617.6|181376.2|181584.8|181454.8|181661|181488.7|181534.7|181334.9|824
1666573800000|2022-10-24 01:10:00|181584.9|181454.9|181565.5|181435.5|181645.8|181489.5|181565.5|181381.5|725
1666574100000|2022-10-24 01:15:00|181565.6|181435.6|181804.7|181674.7|181934.2|181717.8|181565.1|181435.1|999
1666574400000|2022-10-24 01:20:00|181812.1|181682.1|181543.6|181413.6|181881.1|181694.2|181540.1|181323.3|1025
1666574700000|2022-10-24 01:25:00|181543.7|181413.7|181580.5|181330.6|181615.9|181459.1|181508|181264.8|863
1666575000000|2022-10-24 01:30:00|181580.8|181331|181613.1|181391.8|181662.2|181478.7|181427.4|181185.2|851
1666575300000|2022-10-24 01:35:00|181613.3|181391.1|181563.7|181332.6|181619.1|181391.1|181507.2|181267.1|812
1666575600000|2022-10-24 01:40:00|181563.2|181332.7|181535.4|181312.8|181591.7|181395.4|181480.3|181280.5|727
1666575900000|2022-10-24 01:45:00|181535.2|181311.3|181646.1|181407.5|181722.4|181469.1|181471.4|181294.5|745
1666576200000|2022-10-24 01:50:00|181645.9|181407.8|181691.9|181470.4|181764.3|181555.7|181645.9|181405.5|740
1666576500000|2022-10-24 01:55:00|181692.7|181468.9|181702.3|181466.8|181750.3|181519|181662.1|181432.7|816
1666576800000|2022-10-24 02:00:00|181702.6|181465.8|181878.9|181617.3|181894.3|181658.5|181701.2|181461|975
1666577100000|2022-10-24 02:05:00|181878.8|181617.2|181751.3|181523.8|181896.9|181653.6|181744.9|181514.4|968
1666577400000|2022-10-24 02:10:00|181749.8|181524|181893.4|181630.2|181911.3|181705.2|181681.2|181452.8|727
1666577700000|2022-10-24 02:15:00|181892.8|181635.6|181901.8|181689.8|181960.9|181788.6|181821.9|181629.6|810
1666578000000|2022-10-24 02:20:00|181901.3|181690|181921.2|181791.2|181958.8|181805.1|181882.5|181683.4|910
1666578300000|2022-10-24 02:25:00|181921.3|181791.3|181881.1|181678.1|181929.6|181799.6|181860.5|181677.7|720
1666578600000|2022-10-24 02:30:00|181880.9|181678.4|181964.4|181668.4|181964.4|181733.4|181843.8|181658.5|434
1666578900000|2022-10-24 02:35:00|181867.8|181737.8|181905.5|181704.5|181928.4|181746.1|181823.6|181635.8|758
1666579200000|2022-10-24 02:40:00|181905.7|181704.7|181888.3|181685.2|181924.7|181734.8|181822.9|181637.4|764
1666579500000|2022-10-24 02:45:00|181905.5|181699.8|181791.6|181549.3|181911.6|181721.9|181748.6|181499.9|642
1666579800000|2022-10-24 02:50:00|181795.5|181549|181776.9|181553.8|181858.9|181610.3|181758.4|181513.7|604
1666580100000|2022-10-24 02:55:00|181776.4|181552.7|181773.6|181643.6|181802|181650.4|181687|181520.4|744
1666580400000|2022-10-24 03:00:00|181774|181644|181830.7|181700.7|181893.9|181723.3|181738.9|181608.9|764
1666580700000|2022-10-24 03:05:00|181832.6|181702.6|181918.7|181788.7|181942.2|181812.2|181829.1|181674.2|929
1666581000000|2022-10-24 03:10:00|181918.9|181788.9|182082.3|181952.3|182133.2|181961.2|181906.2|181776.2|959
1666581300000|2022-10-24 03:15:00|182083.4|181953.4|182109.2|181979.2|182194.7|182019.4|182077.2|181907.4|696
1666581600000|2022-10-24 03:20:00|182152.2|181944.8|182097.3|181967.3|182157.1|181990.1|182082.6|181911.3|615
1666581900000|2022-10-24 03:25:00|182097.4|181967.4|181993.7|181863.7|182101.7|181971.7|181966.1|181789.7|645
1666582200000|2022-10-24 03:30:00|181993.8|181863.8|181966.8|181762.5|182040|181887.3|181914.6|181737.4|756
1666582500000|2022-10-24 03:35:00|181966.9|181763.9|181935.8|181805.8|182059|181833.5|181900|181756.5|645
1666582800000|2022-10-24 03:40:00|181935.7|181805.7|181942.4|181812.4|182015.3|181828.4|181924|181766.2|648
1666583100000|2022-10-24 03:45:00|181942.2|181812.2|181929.4|181799.4|182049|181830.2|181905|181733.9|708
1666583400000|2022-10-24 03:50:00|181929.5|181799.5|181935.2|181805.2|182009.4|181835.5|181914.8|181754.3|637
1666583700000|2022-10-24 03:55:00|181935.8|181805.8|181918|181788|182051|181832.5|181907.7|181758.9|627
1666584000000|2022-10-24 04:00:00|181917|181787|181849.3|181719.3|182023|181805.5|181834.7|181665.3|567
1666584300000|2022-10-24 04:05:00|181851.4|181721.4|181909.7|181706.2|181946.1|181758|181839.8|181647.2|565
1666584600000|2022-10-24 04:10:00|181909.9|181706.7|181896|181691.8|181927.2|181737.7|181842.9|181644.3|679
1666584900000|2022-10-24 04:15:00|181896.1|181691.6|181779|181649|181923.8|181752.9|181756.1|181589.9|581
1666585200000|2022-10-24 04:20:00|181778.7|181648.7|181615.2|181414.6|181813.3|181648.7|181572.2|181386.6|517
1666585500000|2022-10-24 04:25:00|181615.5|181414.9|181575.8|181371.1|181628.3|181452.7|181521|181337|308
1666585800000|2022-10-24 04:30:00|181547.8|181370.9|181723.5|181593.5|181787.6|181593.7|181547.8|181370.9|704
1666586100000|2022-10-24 04:35:00|181716.5|181586.5|181694.9|181564.9|181780.6|181597.8|181673.7|181508.3|685
1666586400000|2022-10-24 04:40:00|181695|181565|181666.5|181456.2|181771.9|181578.1|181602|181443.1|606
1666586700000|2022-10-24 04:45:00|181669.3|181458|181595.1|181389.6|181669.6|181458|181510.2|181350.7|673
1666587000000|2022-10-24 04:50:00|181534.9|181404.9|181527|181397|181603.4|181421.9|181513.9|181352.8|632
1666587300000|2022-10-24 04:55:00|181525.6|181395.6|181528.7|181398.7|181582|181418|181519|181353.5|513
1666587600000|2022-10-24 05:00:00|181529.2|181399.2|181533.8|181403.8|181578.1|181421.9|181514.6|181377|655
1666587900000|2022-10-24 05:05:00|181534.1|181404.1|181583.9|181453.9|181591.6|181455.8|181516.5|181384|581
1666588200000|2022-10-24 05:10:00|181584.6|181454.6|181857.6|181727.6|181889.8|181736.4|181577.7|181447.7|439
1666588500000|2022-10-24 05:15:00|181862.3|181732.3|181854.8|181724.8|181862.3|181750|181821.9|181706.6|587
1666588800000|2022-10-24 05:20:00|181854.1|181724.1|181895.6|181765.6|181903.5|181787|181838.5|181708.5|344
1666589100000|2022-10-24 05:25:00|181896|181766|181905.8|181775.8|181911.8|181781.8|181843.1|181713.1|251
1666589400000|2022-10-24 05:30:00|181896.9|181766.9|181929.5|181799.5|181941.5|181811.5|181896.9|181766.9|404
1666589700000|2022-10-24 05:35:00|181929.3|181799.3|181904.7|181774.7|181958.2|181828.2|181876.4|181746.4|356
1666590000000|2022-10-24 05:40:00|181904.8|181774.8|181785.8|181655.8|181905.9|181775.9|181750.4|181620.4|469
1666590300000|2022-10-24 05:45:00|181785.6|181655.6|181667.5|181448.3|181785.6|181655.6|181551.7|181373.4|579
1666590600000|2022-10-24 05:50:00|181667.4|181449.2|181790.9|181660.9|181867.2|181689.9|181636.1|181447.1|451
1666590900000|2022-10-24 05:55:00|181791.1|181661.1|181778|181648|181888.5|181713.2|181757.9|181586.6|493
1666591200000|2022-10-24 06:00:00|181783.2|181653.2|181567.5|181437.5|181846.9|181716.9|181541|181411|958
1666591500000|2022-10-24 06:05:00|181567.4|181437.4|181481|181351|181632.1|181502.1|181467.8|181337.8|908
1666591800000|2022-10-24 06:10:00|181480.4|181350.4|181528.7|181398.7|181548.3|181418.3|181333.2|181203.2|836
1666592100000|2022-10-24 06:15:00|181544.8|181414.8|181544.5|181414.5|181628.7|181498.7|181397.9|181267.9|902
1666592400000|2022-10-24 06:20:00|181544.6|181414.6|181485.1|181355.1|181544.6|181414.6|181343.2|181213.2|916
1666592700000|2022-10-24 06:25:00|181474|181344|181560.4|181430.4|181593.7|181463.7|181390.8|181260.8|894
1666593000000|2022-10-24 06:30:00|181555.6|181425.6|181653.6|181523.6|181660|181563.6|181363.5|181233.5|1062
1666593300000|2022-10-24 06:35:00|181654.4|181524.4|181787.7|181657.7|181851.4|181721.4|181600.7|181470.7|929
1666593600000|2022-10-24 06:40:00|181791.2|181661.2|181680.7|181550.7|181811.2|181681.2|181658|181528|955
1666593900000|2022-10-24 06:45:00|181680.8|181550.8|181798.9|181668.9|181857.2|181727.2|181623.9|181493.9|863
1666594200000|2022-10-24 06:50:00|181802.7|181672.7|182003.4|181873.4|182099.3|181969.3|181802.2|181672.2|887
1666594500000|2022-10-24 06:55:00|182004.9|181874.9|181857.7|181727.7|182011.8|181881.8|181831.9|181701.9|817
1666594800000|2022-10-24 07:00:00|181865.4|181735.4|181766.3|181636.3|181876|181746|181661.9|181531.9|1048
1666595100000|2022-10-24 07:05:00|181764.7|181634.7|182004.7|181874.7|182021.6|181903.2|181701.4|181575.3|1036
1666595400000|2022-10-24 07:10:00|182005.1|181875.1|182147.5|182017.5|182259.8|182158.8|181984.6|181875.1|872
1666595700000|2022-10-24 07:15:00|182156.2|182026.2|182469.5|182379.5|182494.8|182404.8|182156.2|182026.2|950
1666596000000|2022-10-24 07:20:00|182466.6|182376.6|182497.2|182407.2|182499.9|182409.9|182374.2|182284.2|867
1666596300000|2022-10-24 07:25:00|182497.3|182407.3|182401.7|182311.7|182521.4|182431.4|182281.6|182191.6|846
1666596600000|2022-10-24 07:30:00|182402.9|182312.9|182416.2|182326.2|182500.3|182410.3|182344.4|182233|757
1666596900000|2022-10-24 07:35:00|182414.6|182324.6|182507.5|182417.5|182540.7|182450.7|182371.2|182281.2|769
1666597200000|2022-10-24 07:40:00|182510.8|182420.8|182665|182575|182720.6|182630.6|182498|182408|784
1666597500000|2022-10-24 07:45:00|182669.4|182579.4|182378.6|182288.6|182746.8|182656.8|182371.6|182262.9|996
1666597800000|2022-10-24 07:50:00|182386.7|182296.7|182484|182394|182491.3|182401.3|182213.5|182123.5|779
1666598100000|2022-10-24 07:55:00|182496.3|182406.3|182572.4|182482.4|182691.2|182574.9|182496.3|182406.3|750
1666598400000|2022-10-24 08:00:00|182569.2|182479.2|182941.2|182851.2|182951.7|182861.7|182503.1|182413.1|924
1666598700000|2022-10-24 08:05:00|182941.3|182851.3|183101.1|183011.1|183261|183171|182937.1|182847.1|943
1666599000000|2022-10-24 08:10:00|183100.1|183010.1|183000.5|182910.5|183284|183194|182959.6|182869.6|902
1666599300000|2022-10-24 08:15:00|182998.2|182908.2|183114.2|183024.2|183212.5|183122.5|182929.7|182839.7|857
1666599600000|2022-10-24 08:20:00|183117.1|183027.1|183140.1|183050.1|183221.4|183131.4|183037.1|182947.1|893
1666599900000|2022-10-24 08:25:00|183144.3|183054.3|183064|182974|183220.1|183130.1|183045.7|182955.7|925
1666600200000|2022-10-24 08:30:00|183065.2|182975.2|183408.7|183318.7|183411.5|183321.5|183065.2|182975.2|860
1666600500000|2022-10-24 08:35:00|183408.6|183318.6|183340.6|183250.6|183505|183415|183294.1|183204.1|917
1666600800000|2022-10-24 08:40:00|183340.3|183250.3|183272.1|183182.1|183569.7|183479.7|183272.1|183182.1|908
1666601100000|2022-10-24 08:45:00|183273.8|183183.8|183285.4|183195.4|183318.6|183228.6|183173.9|183083.9|883
1666601400000|2022-10-24 08:50:00|183285.1|183195.1|183125.4|183035.4|183334.5|183244.5|183125.4|183035.4|746
1666601700000|2022-10-24 08:55:00|183123.7|183033.7|183160.1|183070.1|183164.5|183074.5|182977.1|182887.1|754
1666602000000|2022-10-24 09:00:00|183161|183071|183316.9|183226.9|183363.6|183273.6|183161|183071|816
1666602300000|2022-10-24 09:05:00|183318.3|183228.3|183403.4|183313.4|183441|183351|183272.7|183182.7|753
1666602600000|2022-10-24 09:10:00|183399.6|183309.6|183361.3|183271.3|183463.8|183373.8|183304.3|183214.3|763
1666602900000|2022-10-24 09:15:00|183361.4|183271.4|183541.7|183451.7|183581.9|183491.9|183351.2|183261.2|748
1666603200000|2022-10-24 09:20:00|183541.8|183451.8|183543.7|183453.7|183580.7|183490.7|183452.5|183362.5|815
1666603500000|2022-10-24 09:25:00|183543.4|183453.4|183865.3|183775.3|183885.4|183795.4|183510.7|183420.7|800
1666603800000|2022-10-24 09:30:00|183866.6|183776.6|183826.6|183736.6|183921|183831|183750.9|183660.9|852
1666604100000|2022-10-24 09:35:00|183825.1|183735.1|183772.5|183682.5|183887.8|183797.8|183700|183610|825
1666604400000|2022-10-24 09:40:00|183776.6|183686.6|183761|183671|183828.8|183738.8|183731.2|183641.2|796
1666604700000|2022-10-24 09:45:00|183768.4|183678.4|183756.8|183666.8|183826.8|183736.8|183728.2|183638.2|786
1666605000000|2022-10-24 09:50:00|183758.3|183668.3|183543.7|183453.7|183766.1|183676.1|183528.5|183438.5|953
1666605300000|2022-10-24 09:55:00|183543.6|183453.6|183460.9|183370.9|183580.4|183490.4|183427.8|183337.8|741
1666605600000|2022-10-24 10:00:00|183456.6|183366.6|183313.6|183223.6|183456.6|183366.6|183277.1|183187.1|713
1666605900000|2022-10-24 10:05:00|183314.1|183224.1|183416.2|183326.2|183437.5|183347.5|183268.4|183178.4|742
1666606200000|2022-10-24 10:10:00|183419.6|183329.6|183353|183263|183482.7|183392.7|183277.5|183187.5|793
1666606500000|2022-10-24 10:15:00|183350.3|183260.3|183278.7|183188.7|183350.8|183260.8|183222.7|183132.7|767
1666606800000|2022-10-24 10:20:00|183278.2|183188.2|183362.4|183272.4|183459.3|183369.3|183273.8|183183.8|666
1666607100000|2022-10-24 10:25:00|183358.2|183268.2|183461.3|183371.3|183503.7|183413.7|183326.3|183236.3|755
1666607400000|2022-10-24 10:30:00|183461.6|183371.6|183377.5|183287.5|183461.6|183371.6|183240.8|183150.8|724
1666607700000|2022-10-24 10:35:00|183378.2|183288.2|183410.9|183320.9|183455.8|183365.8|183309.7|183219.7|878
1666608000000|2022-10-24 10:40:00|183410.8|183320.8|183453.2|183363.2|183520.2|183430.2|183409.9|183319.9|809
1666608300000|2022-10-24 10:45:00|183453.1|183363.1|183547|183457|183647.3|183557.3|183448.3|183358.3|838
1666608600000|2022-10-24 10:50:00|183547.3|183457.3|183393.1|183303.1|183561|183471|183356.6|183266.6|798
1666608900000|2022-10-24 10:55:00|183393.4|183303.4|183469.4|183379.4|183506.1|183416.1|183356.7|183266.7|823
1666609200000|2022-10-24 11:00:00|183474.3|183384.3|183477.5|183387.5|183547.7|183457.7|183409|183319|788
1666609500000|2022-10-24 11:05:00|183477.2|183387.2|183656.9|183566.9|183682.7|183592.7|183430.2|183340.2|710
1666609800000|2022-10-24 11:10:00|183657.3|183567.3|183605|183515|183687.8|183597.8|183531|183441|795
1666610100000|2022-10-24 11:15:00|183605.3|183515.3|183620.2|183530.2|183626.1|183536.1|183554.5|183464.5|727
1666610400000|2022-10-24 11:20:00|183618.4|183528.4|183586.5|183496.5|183675.5|183585.5|183475|183385|834
1666610700000|2022-10-24 11:25:00|183586.4|183496.4|183512.7|183422.7|183598.2|183508.2|183461.8|183371.8|877
1666611000000|2022-10-24 11:30:00|183517.4|183427.4|183393.8|183303.8|183579.3|183489.3|183355|183265|866
1666611300000|2022-10-24 11:35:00|183395|183305|183396.4|183306.4|183437.6|183347.6|183345|183255|841
1666611600000|2022-10-24 11:40:00|183394.9|183304.9|183294.7|183204.7|183413.5|183323.5|183262.3|183172.3|859
1666611900000|2022-10-24 11:45:00|183294.6|183204.6|183085|182955|183300.3|183210.3|182939.3|182819.1|961
1666612200000|2022-10-24 11:50:00|183086.5|182956.5|183204.7|183114.7|183230.9|183140.9|183068.5|182948.3|870
1666612500000|2022-10-24 11:55:00|183204.6|183114.6|183248.5|183158.5|183269.5|183179.5|183102.2|183012.2|949
1666612800000|2022-10-24 12:00:00|183255.7|183165.7|183384.3|183294.3|183467.7|183377.7|183177.9|183087.9|865
1666613100000|2022-10-24 12:05:00|183383.4|183293.4|183287.4|183197.4|183424.6|183334.6|183265.4|183175.4|836
1666613400000|2022-10-24 12:10:00|183288.6|183198.6|183394.1|183304.1|183401.1|183311.1|183223.4|183133.4|798
1666613700000|2022-10-24 12:15:00|183394.6|183304.6|183632.2|183542.2|183640.1|183550.1|183364.6|183274.6|784
1666614000000|2022-10-24 12:20:00|183645|183555|183859.7|183769.7|183875.1|183785.1|183645|183555|757
1666614300000|2022-10-24 12:25:00|183859.6|183769.6|183857.4|183767.4|183975.3|183885.3|183836.4|183746.4|820
1666614600000|2022-10-24 12:30:00|183862.6|183772.6|183935.5|183845.5|183958.4|183868.4|183794.1|183704.1|802
1666614900000|2022-10-24 12:35:00|183932.3|183842.3|183702.8|183612.8|184005.2|183915.2|183621.9|183531.9|906
1666615200000|2022-10-24 12:40:00|183702.6|183612.6|183557.5|183467.5|183711.3|183621.3|183488.1|183398.1|884
1666615500000|2022-10-24 12:45:00|183558.3|183468.3|183834.1|183744.1|183909.2|183819.2|183501.2|183411.2|863
1666615800000|2022-10-24 12:50:00|183834.2|183744.2|183685.2|183595.2|183837.3|183747.3|183544.6|183454.6|887
1666616100000|2022-10-24 12:55:00|183684.7|183594.7|183713.8|183623.8|183822.9|183732.9|183637.4|183547.4|954
1666616400000|2022-10-24 13:00:00|183716.8|183626.8|183818.8|183728.8|183911.5|183821.5|183712.6|183622.6|1026
1666616700000|2022-10-24 13:05:00|183817.6|183727.6|183873.6|183783.6|184017.1|183927.1|183755.8|183665.8|836
1666617000000|2022-10-24 13:10:00|183873|183783|183905.5|183815.5|183925.5|183835.5|183810.3|183720.3|883
1666617300000|2022-10-24 13:15:00|183905.8|183815.8|183905.1|183815.1|183973.2|183883.2|183862.6|183772.6|870
1666617600000|2022-10-24 13:20:00|183910.9|183820.9|183958.2|183868.2|183988|183898|183840.3|183750.3|800
1666617900000|2022-10-24 13:25:00|183958.4|183868.4|184014.3|183924.3|184047.6|183957.6|183929.2|183839.2|807
1666618200000|2022-10-24 13:30:00|184014.1|183924.1|184114.1|184024.1|184127.2|184037.2|183991.2|183901.2|973
1666618500000|2022-10-24 13:35:00|184118.5|184028.5|183981.5|183891.5|184131.2|184041.2|183874.3|183784.3|955
1666618800000|2022-10-24 13:40:00|183983|183893|184113.9|183771.9|184204.5|184114.5|183983|183771|962
1666619100000|2022-10-24 13:45:00|184088.9|183746.9|183792.1|183702.1|184088.9|183802.2|183512.4|183379.7|1151
1666619400000|2022-10-24 13:50:00|183765.7|183675.7|183486.1|183396.1|183776.2|183679.1|183456.3|183366.3|1097
1666619700000|2022-10-24 13:55:00|183485.5|183395.5|183604.8|183514.8|183681.2|183574.4|183337.7|183247.7|1050
1666620000000|2022-10-24 14:00:00|183605.3|183515.3|183974.6|183884.6|183975.5|183885.5|183583.2|183493.2|1075
1666620300000|2022-10-24 14:05:00|183973.6|183883.6|184153.1|184063.1|184209.5|184119.5|183800|183710|1076
1666620600000|2022-10-24 14:10:00|184159.2|184069.2|183971.2|183881.2|184195|184105|183961.6|183871.6|1012
1666620900000|2022-10-24 14:15:00|183972.6|183882.6|184204.3|184114.3|184262.3|184172.3|183953|183863|1032
1666621200000|2022-10-24 14:20:00|184205.3|184115.3|184519.8|184429.8|184590.7|184500.7|184200.8|184110.8|982
1666621500000|2022-10-24 14:25:00|184519.7|184429.7|184271.2|184181.2|184554.4|184464.4|184265.5|184175.5|961
1666621800000|2022-10-24 14:30:00|184269.7|184179.7|184210.5|184120.5|184330.2|184240.2|184175.5|184085.5|931
1666622100000|2022-10-24 14:35:00|184212.1|184122.1|184376.2|184286.2|184394.1|184304.1|184039.4|183949.4|1132
1666622400000|2022-10-24 14:40:00|184377.1|184287.1|184443|184353|184585.9|184495.9|184306|184216|1052
1666622700000|2022-10-24 14:45:00|184448.6|184358.6|184530|184440|184596.7|184506.7|184425.8|184335.8|1028
1666623000000|2022-10-24 14:50:00|184530.2|184440.2|184371.3|184281.3|184530.2|184440.2|184266|184176|996
1666623300000|2022-10-24 14:55:00|184370.6|184280.6|184317|184227|184503.3|184413.3|184290.1|184200.1|915
1666623600000|2022-10-24 15:00:00|184319.8|184229.8|184464.2|184374.2|184515.7|184425.7|184295|184205|838
1666623900000|2022-10-24 15:05:00|184462.9|184372.9|184461.6|184371.6|184505.1|184415.1|184324.4|184234.4|970
1666624200000|2022-10-24 15:10:00|184461.9|184371.9|184341|184251|184498.4|184408.4|184308.2|184218.2|1001
1666624500000|2022-10-24 15:15:00|184340.5|184250.5|184444.9|184354.9|184497.6|184407.6|184141.7|184051.7|946
1666624800000|2022-10-24 15:20:00|184444.5|184354.5|184261|184171|184464.1|184374.1|184229.4|184139.4|881
1666625100000|2022-10-24 15:25:00|184266.6|184176.6|184357.8|184267.8|184457.6|184367.6|184266.6|184176.6|905
1666625400000|2022-10-24 15:30:00|184364.8|184274.8|184342.4|184252.4|184474.6|184366.5|184306.8|184216.8|702
1666625700000|2022-10-24 15:35:00|184342.6|184252.6|184293.7|184203.7|184386.7|184296.7|184192.3|184102.3|638
1666626000000|2022-10-24 15:40:00|184293.8|184203.8|184347.2|184257.2|184354.8|184264.8|184217.7|184127.7|643
1666626300000|2022-10-24 15:45:00|184346.1|184256.1|184185.2|184095.2|184458.1|184368.1|184174.6|184084.6|764
1666626600000|2022-10-24 15:50:00|184185.7|184095.7|184137.9|184047.9|184250|184160|184137.2|184047.2|772
1666626900000|2022-10-24 15:55:00|184138.1|184048.1|184107.5|184017.5|184166.1|184072.2|184045.8|183955.8|689
1666627200000|2022-10-24 16:00:00|184106.1|184016.1|184255.6|184165.6|184283|184193|184095.3|184005.3|813
1666627500000|2022-10-24 16:05:00|184246|184156|184204|184114|184401.3|184311.3|184193.4|184089.9|819
1666627800000|2022-10-24 16:10:00|184203.2|184113.2|184150|184060|184205.5|184115.5|184131.2|184041.2|847
1666628100000|2022-10-24 16:15:00|184148.2|184058.2|184080.2|183990.2|184177.4|184087.4|184064.7|183974.7|958
1666628400000|2022-10-24 16:20:00|184078.2|183988.2|184231.7|184101.7|184270.5|184180.5|184073.6|183983.6|866
1666628700000|2022-10-24 16:25:00|184229.6|184099.6|184273.2|184183.2|184298.6|184190.8|184219.7|184099.6|963
1666629000000|2022-10-24 16:30:00|184273.5|184183.5|184400.2|184310.2|184481.5|184391.5|184256.4|184166.4|671
1666629300000|2022-10-24 16:35:00|184400.3|184310.3|184497.9|184407.9|184503.3|184413.3|184399.6|184309.6|872
1666629600000|2022-10-24 16:40:00|184497.7|184407.7|184495.2|184405.2|184504.1|184414.1|184473.1|184383.1|814
1666629900000|2022-10-24 16:45:00|184498|184408|184497.5|184407.5|184515.6|184425.6|184476.4|184386.4|857
1666630200000|2022-10-24 16:50:00|184498.1|184408.1|184408.5|184318.5|184505.6|184415.6|184406.1|184316.1|591
1666630500000|2022-10-24 16:55:00|184408.8|184318.8|184452|184362|184515.2|184425.2|184408.4|184318.4|677
1666630800000|2022-10-24 17:00:00|184452.5|184362.5|184413.9|184283.9|184452.5|184362.5|184326|184236|782
1666631100000|2022-10-24 17:05:00|184413.8|184283.8|184355.2|184265.2|184416.1|184286.1|184353.6|184250|340
1666631400000|2022-10-24 17:10:00|184355.1|184265.1|184332|184202|184363.6|184268.6|184315.1|184186.4|455
1666631700000|2022-10-24 17:15:00|184332.3|184202.3|184296.2|184206.2|184345.8|184233.8|184289|184199|370
1666632000000|2022-10-24 17:20:00|184296.5|184206.5|184311.5|184181.5|184340.3|184210.3|184278.3|184155.4|498
1666632300000|2022-10-24 17:25:00|184311.3|184181.3|184264.1|184134.1|184313.8|184183.8|184219.8|184089.8|457
1666632600000|2022-10-24 17:30:00|184263.9|184133.9|184313.9|184183.9|184324.2|184194.2|184263.9|184133.9|669
1666632900000|2022-10-24 17:35:00|184315.1|184185.1|184345.3|184215.3|184390.4|184300.4|184295.1|184165.1|566
1666633200000|2022-10-24 17:40:00|184345.9|184215.9|184317.4|184227.4|184346.4|184232|184301.7|184171.7|358
1666633500000|2022-10-24 17:45:00|184317.2|184227.2|184463.8|184373.8|184515.7|184425.7|184314.4|184224.4|627
1666633800000|2022-10-24 17:50:00|184468.3|184378.3|184469.1|184339.1|184617.2|184527.2|184370.7|184264.9|572
1666634100000|2022-10-24 17:55:00|184469.2|184339.2|184538.7|184448.7|184571.9|184461.6|184469.2|184339.2|515
1666634400000|2022-10-24 18:00:00|184537|184447|184541|184411|184688.7|184540.2|184478.8|184348.8|439
1666634700000|2022-10-24 18:05:00|184540.1|184410.1|184587.7|184497.7|184615.6|184525.6|184533.4|184403.4|305
1666635000000|2022-10-24 18:10:00|184587.9|184497.9|184660.4|184570.4|184739.2|184609.2|184585.8|184495.8|504
1666635300000|2022-10-24 18:15:00|184660.3|184570.3|184528|184398|184660.3|184570.3|184486.1|184356.1|594
1666635600000|2022-10-24 18:20:00|184527.6|184397.6|184551.7|184421.7|184582.5|184452.5|184498|184390.1|391
1666635900000|2022-10-24 18:25:00|184551.5|184421.5|184553|184423|184573.7|184443.7|184523.6|184393.6|573
1666636200000|2022-10-24 18:30:00|184554.1|184424.1|184546|184416|184578.9|184448.9|184533.9|184403.9|646
1666636500000|2022-10-24 18:35:00|184546.3|184416.3|184502.5|184372.5|184625.9|184495.9|184495.1|184365.1|595
1666636800000|2022-10-24 18:40:00|184502.9|184372.9|184453.2|184323.2|184576.8|184446.8|184429.8|184303.1|670
1666637100000|2022-10-24 18:45:00|184451.9|184321.9|184418.7|184288.7|184467.5|184364.1|184386.1|184276.7|731
1666637400000|2022-10-24 18:50:00|184418.6|184288.6|184404|184274|184502|184341|184380.1|184257|579
1666637700000|2022-10-24 18:55:00|184404.1|184274.1|184342.5|184212.5|184419.9|184289.9|184327.8|184197.8|524
1666638000000|2022-10-24 19:00:00|184369.2|184239.2|184167.6|184037.6|184369.2|184239.2|184124.1|184007.2|595
1666638300000|2022-10-24 19:05:00|184168.6|184038.6|184199.2|184069.2|184241.2|184111.2|184168.6|184038.6|629
1666638600000|2022-10-24 19:10:00|184199|184069|184114.3|183984.3|184199|184069|184097|183972.2|420
1666638900000|2022-10-24 19:15:00|184114|183984|184163.4|184033.4|184165|184035|183994.7|183884.9|438
1666639200000|2022-10-24 19:20:00|184163.5|184033.5|184185.8|184055.8|184220.1|184091.4|184146.8|184024.7|446
1666639500000|2022-10-24 19:25:00|184185.4|184055.4|184119.3|183989.3|184207.3|184077.3|184108.6|183978.6|457
1666639800000|2022-10-24 19:30:00|184119.9|183989.9|184123.3|183993.3|184135.4|184019|184096.9|183979|486
1666640100000|2022-10-24 19:35:00|184123.7|183993.7|184132.5|184002.5|184154.8|184024.8|184085.1|183967.7|463
1666640400000|2022-10-24 19:40:00|184132.1|184002.1|184159.2|184029.2|184174.3|184044.3|184112.3|183982.3|517
1666640700000|2022-10-24 19:45:00|184158.1|184028.1|184152.5|184022.5|184164.1|184034.1|184119.2|183989.2|491
1666641000000|2022-10-24 19:50:00|184147|184017|184194.5|184104.5|184226.3|184135.5|184133.6|184016.3|539
1666641300000|2022-10-24 19:55:00|184195.9|184105.9|184156.8|184066.8|184214.3|184122.4|184156|184066|521
1666641600000|2022-10-24 20:00:00|184155.5|184065.5|184117.8|183987.8|184189.5|184098.6|184088.4|183985.6|533
1666641900000|2022-10-24 20:05:00|184127.2|183997.2|184029.7|183899.7|184157.2|184049.7|184028|183898|544
1666642200000|2022-10-24 20:10:00|184051.9|183921.9|184030.8|183900.8|184054.9|183924.9|184026.8|183896.8|293
1666642500000|2022-10-24 20:15:00|184030.2|183900.2|184012.7|183882.7|184042.5|183912.5|184008.5|183878.5|461
1666642800000|2022-10-24 20:20:00|184012.5|183882.5|184035|183905|184043.5|183926.7|184004.4|183877.2|409
1666643100000|2022-10-24 20:25:00|184037|183907|184030|183900|184050.3|183933|184014.7|183895.9|389
1666643400000|2022-10-24 20:30:00|184034.2|183904.2|184045.3|183915.3|184046.6|183928.8|184013.5|183894.6|145
1666643700000|2022-10-24 20:35:00|184045.9|183915.9|183979.2|183849.2|184045.9|183926.6|183913.3|183787.5|362
1666644000000|2022-10-24 20:40:00|183979.1|183849.1|183996|183866|184228.1|183933.9|183968.4|183775.5|155
1666644300000|2022-10-24 20:45:00|183998.6|183868.6|184061.1|183931.1|184354.5|184012.5|183948|183760.8|390
1666644600000|2022-10-24 20:50:00|184065.5|183935.5|184134.1|183924.9|184286.4|183999|184025.7|183790.6|782
1666644900000|2022-10-24 20:55:00|184180.9|183838.9|184235.1|183893.1|184371.1|184029.1|184043.7|183778.7|693
1666645200000|2022-10-24 21:00:00|184221.8|183879.8|184419.9|184077.9|184426.4|184084.4|184221.4|183879.4|35
1666645500000|2022-10-24 21:05:00|184413.4|184071.4|184349.3|184007.3|184416.1|184074.1|184344.2|184002.2|28
1666645800000|2022-10-24 21:10:00|184355.2|184013.2|184274.1|183932.1|184356.4|184014.4|184273.4|183931.4|33
1666646100000|2022-10-24 21:15:00|184274.4|183932.4|184272.9|183930.9|184281.4|183939.4|184272.5|183930.5|50
1666646400000|2022-10-24 21:20:00|184274.5|183932.5|184282.1|183940.1|184299.7|183957.7|184272.4|183930.4|90
1666646700000|2022-10-24 21:25:00|184274.9|183932.9|184289.5|183947.5|184300.7|183958.7|184274.2|183932.2|71
1666647000000|2022-10-24 21:30:00|184285.9|183943.9|184286|183944|184287.1|183945.1|184267.7|183925.7|148
1666647300000|2022-10-24 21:35:00|184284.6|183942.6|184277.2|183935.2|184287.9|183945.9|184277.2|183935.2|23
1666647600000|2022-10-24 21:40:00|184286.3|183944.3|184285.2|183943.2|184290.7|183948.7|184275.6|183933.6|62
1666647900000|2022-10-24 21:45:00|184285|183943|184286.8|183944.8|184298.2|183956.2|184280.2|183938.2|55
1666648200000|2022-10-24 21:50:00|184293.5|183951.5|184287.1|183945.1|184293.5|183951.5|184281.9|183939.9|35
1666648500000|2022-10-24 21:55:00|184287.3|183945.3|184308.4|183966.4|184313.2|183971.2|184246.7|183904.7|136
1666648800000|2022-10-24 22:00:00|184295.1|183953.1|184471|184129|184471.2|184129.2|184240.1|183898.1|99
1666649100000|2022-10-24 22:05:00|184433.3|184091.3|184404.5|184062.5|184460.5|184118.5|184365.1|184023.1|106
1666649400000|2022-10-24 22:10:00|184406.5|184064.5|184393.5|184051.5|184457.6|184115.6|184365.1|184023.1|163
1666649700000|2022-10-24 22:15:00|184392|184050|184392.7|184050.7|184456.6|184114.6|184364.9|184022.9|178
1666650000000|2022-10-24 22:20:00|184395.1|184053.1|184403.5|184061.5|184444.7|184102.7|184388.5|184046.5|146
1666650300000|2022-10-24 22:25:00|184426.6|184084.6|184358|184016|184426.6|184084.6|184319.2|183977.2|134
1666650600000|2022-10-24 22:30:00|184358.5|184016.5|184360.1|184018.1|184413.8|184071.8|184327.5|183985.5|154
1666650900000|2022-10-24 22:35:00|184359.1|184017.1|184359.4|184017.4|184409.3|184067.3|184350.1|184008.1|168
1666651200000|2022-10-24 22:40:00|184380.9|184038.9|184374|184032|184399.8|184057.8|184328.5|183986.5|179
1666651500000|2022-10-24 22:45:00|184336.8|183994.8|184339.8|183997.8|184387.8|184045.8|184324.9|183982.9|164
1666651800000|2022-10-24 22:50:00|184338.8|183996.8|184360.4|184018.4|184375.8|184033.8|184328.8|183986.8|170
1666652100000|2022-10-24 22:55:00|184360.7|184018.7|184337.6|183995.6|184377.6|184035.6|184326.1|183984.1|146
1666652400000|2022-10-24 23:00:00|184350.8|184008.8|184356.7|184014.7|184359.5|184017.5|184328.2|183986.2|201
1666652700000|2022-10-24 23:05:00|184356.3|184014.3|184334.1|183992.1|184368.1|184026.1|184326.7|183984.7|104
1666653000000|2022-10-24 23:10:00|184334.8|183992.8|184332|183990|184355.6|184013.6|184326|183984|124
1666653300000|2022-10-24 23:15:00|184348.9|184006.9|184335|183993|184364.4|184022.4|184315|183973|103
1666653600000|2022-10-24 23:20:00|184334.4|183992.4|184325.6|183983.6|184372.3|184030.3|184315.2|183973.2|121
1666653900000|2022-10-24 23:25:00|184325.3|183983.3|184329.4|183987.4|184384.4|184042.4|184262|183920|153
1666654200000|2022-10-24 23:30:00|184329.9|183987.9|184304.8|183962.8|184387.6|184045.6|184271|183929|116
1666654500000|2022-10-24 23:35:00|184306.2|183964.2|184227.9|183885.9|184316.4|183974.4|184177.6|183835.6|134
1666654800000|2022-10-24 23:40:00|184258.8|183916.8|184275|183933|184289.2|183947.2|184229.2|183887.2|92
1666655100000|2022-10-24 23:45:00|184274.5|183932.5|184251.1|183909.1|184288.5|183946.5|184232.2|183890.2|133
1666655400000|2022-10-24 23:50:00|184251.4|183909.4|184273.7|183931.7|184281.5|183939.5|184233.3|183891.3|92
1666655700000|2022-10-24 23:55:00|184274.2|183932.2|184242.8|183900.8|184281.8|183939.8|184192.3|183850.3|199
1666656000000|2022-10-25 00:00:00|184394.9|184052.9|184170.3|183828.3|184459.4|184117.4|184138.4|183796.4|535
1666656300000|2022-10-25 00:05:00|184162.7|183820.7|184015.2|183673.2|184162.7|183820.7|183940.5|183650.9|409
1666656600000|2022-10-25 00:10:00|184015.5|183673.5|184056|183714|184076.8|183828|183967.6|183667.3|340
1666656900000|2022-10-25 00:15:00|184055.8|183713.8|184067.5|183803.7|184090.5|183816|183946|183696.9|551
1666657200000|2022-10-25 00:20:00|184067.4|183803.1|184089.5|183851.7|184099.2|183872.5|183989.1|183754.1|509
1666657500000|2022-10-25 00:25:00|184089.3|183851.8|183902.8|183644.1|184111.2|183913|183865.8|183640.6|583
1666657800000|2022-10-25 00:30:00|183902.5|183643.9|183817|183687|183903.9|183737.4|183809.5|183624.8|417
1666658100000|2022-10-25 00:35:00|183816|183686|183845.8|183715.8|183893|183741.6|183813.8|183638.3|291
1666658400000|2022-10-25 00:40:00|183847.2|183717.2|183891.3|183761.3|183949.9|183774.1|183820.9|183690.9|961
1666658700000|2022-10-25 00:45:00|183891|183761|183802|183672|183900.9|183770.9|183800.6|183619.1|853
1666659000000|2022-10-25 00:50:00|183836.1|183635.5|183920.6|183676.3|183942.5|183728.9|183800.5|183619.8|625
1666659300000|2022-10-25 00:55:00|183919.8|183675|183791.3|183661.3|183952.8|183733.5|183773.2|183610.9|390
1666659600000|2022-10-25 01:00:00|183791.5|183661.5|183881.6|183650.1|183906.4|183743.6|183783.2|183610|921
1666659900000|2022-10-25 01:05:00|183882.3|183657.6|184037.3|183765.6|184055.6|183800.9|183816.7|183594.8|550
1666660200000|2022-10-25 01:10:00|184037.5|183765.9|184034.8|183834.5|184053.3|183878.6|183916.3|183665.7|523
1666660500000|2022-10-25 01:15:00|184035.1|183834.3|184172.6|184042.6|184401|184103.4|184034.7|183834.3|1063
1666660800000|2022-10-25 01:20:00|184172.5|184042.5|184137.4|184007.4|184257.1|184094.8|184092.3|183921.3|1005
1666661100000|2022-10-25 01:25:00|184138.8|184008.8|184135.8|183928.4|184163.5|184033.5|184011.9|183845.1|836
1666661400000|2022-10-25 01:30:00|184135.4|183927.5|184084|183845.1|184284.4|184046|184051.1|183837.9|846
1666661700000|2022-10-25 01:35:00|184086.4|183845.3|184206.5|184004.1|184265.5|184078.3|184081.5|183818.3|959
1666662000000|2022-10-25 01:40:00|184206.1|184003.6|184014.4|183884.4|184239.2|184039.8|184014.4|183845.7|774
1666662300000|2022-10-25 01:45:00|184013.6|183883.6|184071.5|183838.2|184101.8|183926|184004.4|183778.2|956
1666662600000|2022-10-25 01:50:00|184072.1|183838.6|184024.2|183771.6|184099|183894.3|183992.8|183754.3|984
1666662900000|2022-10-25 01:55:00|184024.4|183771.5|184117.4|183894.2|184131.3|183944.9|184019.8|183770.6|781
1666663200000|2022-10-25 02:00:00|184117.3|183893.6|184112.7|183982.7|184166.1|183996.6|184070.2|183865.7|734
1666663500000|2022-10-25 02:05:00|184113|183983|184132.5|184002.5|184162.6|184027.9|184100|183957|904
1666663800000|2022-10-25 02:10:00|184131.6|184001.6|184143.8|184013.8|184190.8|184055.3|184118.9|183987.8|629
1666664100000|2022-10-25 02:15:00|184142.8|184012.8|184312.1|184182.1|184477.7|184258.9|184124.2|183977.6|542
1666664400000|2022-10-25 02:20:00|184311.9|184181.9|184285.9|184073.6|184378.1|184223.8|184276.7|184066.9|563
1666664700000|2022-10-25 02:25:00|184285.7|184073.9|184219.6|184089.6|184311.6|184137.5|184205.2|184008.7|579
1666665000000|2022-10-25 02:30:00|184219.5|184089.5|184306.2|184105|184329.7|184164.4|184208.8|184039.7|716
1666665300000|2022-10-25 02:35:00|184306.1|184104.8|184397|184182.5|184493.8|184310.6|184268|184093.1|857
1666665600000|2022-10-25 02:40:00|184402.7|184181.1|184258|184128|184409.6|184228|184233.3|184066.4|662
1666665900000|2022-10-25 02:45:00|184259.1|184129.1|184242.3|184035.7|184291.1|184129.1|184182|184014.5|718
1666666200000|2022-10-25 02:50:00|184242.9|184031.5|184223.1|184093.1|184281.5|184119.6|184184.4|184013.9|652
1666666500000|2022-10-25 02:55:00|184223.3|184093.3|184170.1|184040.1|184272.9|184103.4|184138.7|183930.8|649
1666666800000|2022-10-25 03:00:00|184156.3|184026.3|184210.3|184080.3|184270.7|184087.8|184143.9|183972|545
1666667100000|2022-10-25 03:05:00|184210.2|184080.2|184194.2|184064.2|184270.7|184107.3|184179.8|184016.3|746
1666667400000|2022-10-25 03:10:00|184194.9|184064.9|184167.1|184037.1|184253.5|184089.1|184159.8|183995.1|588
1666667700000|2022-10-25 03:15:00|184166.7|184036.7|184155.3|184025.3|184271.1|184065.9|184126.4|183929.1|490
1666668000000|2022-10-25 03:20:00|184154.5|184024.5|184115.2|183985.2|184252|184050.7|184113|183940.9|492
1666668300000|2022-10-25 03:25:00|184117.1|183987.1|184069.6|183939.6|184195.5|183989.5|184037.2|183851.8|635
1666668600000|2022-10-25 03:30:00|184069.1|183939.1|184022.3|183892.3|184074.9|183944.9|183999|183890.1|321
1666668900000|2022-10-25 03:35:00|184022.4|183892.4|184025.2|183895.2|184028.4|183918.1|183998.3|183889.3|157
1666669200000|2022-10-25 03:40:00|184030.3|183900.3|183946.3|183740.3|184034.7|183921.3|183879.4|183734.1|273
1666669500000|2022-10-25 03:45:00|183900.1|183770.1|183931.4|183801.4|183939.7|183801.4|183867.5|183698.1|322
1666669800000|2022-10-25 03:50:00|183931|183801|183849.3|183719.3|183945.3|183815.3|183849.3|183689.4|403
1666670100000|2022-10-25 03:55:00|183849.1|183719.1|183925.6|183795.6|183947.4|183817.4|183849.1|183719.1|320
1666670400000|2022-10-25 04:00:00|183927.4|183797.4|183869.6|183739.6|183950.4|183820.4|183858.2|183728.2|565
1666670700000|2022-10-25 04:05:00|183874.8|183744.8|184155.2|183932|184222.5|184084.1|183861.5|183731.5|531
1666671000000|2022-10-25 04:10:00|184133.5|183918.2|184134.3|183927.8|184206.6|183995.5|184061.3|183880|722
1666671300000|2022-10-25 04:15:00|184134.5|183928|184256.7|184126.7|184360.3|184170.7|184089.2|183923.4|575
1666671600000|2022-10-25 04:20:00|184291.6|184091.6|184236.1|184106.1|184305.9|184159.9|184199|184058.2|433
1666671900000|2022-10-25 04:25:00|184257.7|184127.7|184223.9|184093.9|184314.8|184175|184221.1|184050|398
1666672200000|2022-10-25 04:30:00|184274.4|184074.3|184274|184061|184280.7|184117.1|184165.9|183994.5|419
1666672500000|2022-10-25 04:35:00|184274.2|184060.9|184277.8|184147.8|184325|184167.4|184222|184000|497
1666672800000|2022-10-25 04:40:00|184277.6|184147.6|184197.1|184067.1|184296.4|184166.4|184187.9|184032.1|627
1666673100000|2022-10-25 04:45:00|184197.5|184067.5|184271.1|184141.1|184353.5|184145.2|184195.5|184029.4|535
1666673400000|2022-10-25 04:50:00|184272.1|184142.1|184258.4|184128.4|184278.5|184148.5|184202.5|184072.5|619
1666673700000|2022-10-25 04:55:00|184257.1|184127.1|184241.4|184111.4|184275.9|184145.9|184232|184102|518
1666674000000|2022-10-25 05:00:00|184247.7|184117.7|184181.8|184051.8|184252.7|184122.7|184173.7|184043.7|741
1666674300000|2022-10-25 05:05:00|184182|184052|184264.9|184134.9|184277.9|184147.9|184172.6|184042.6|744
1666674600000|2022-10-25 05:10:00|184265.3|184135.3|184214.5|184084.5|184288.5|184158.5|184196.6|184051.7|682
1666674900000|2022-10-25 05:15:00|184214|184084|184278.3|184148.3|184292.6|184148.3|184192.6|184047.4|452
1666675200000|2022-10-25 05:20:00|184261.3|184131.3|184256|184126|184288.5|184158.5|184201.5|184086.5|235
1666675500000|2022-10-25 05:25:00|184242.5|184112.5|184250.5|184120.5|184262.2|184132.2|184208.5|184090.6|317
1666675800000|2022-10-25 05:30:00|184252.4|184122.4|184303.8|184173.8|184333.1|184202.2|184231.7|184101.7|648
1666676100000|2022-10-25 05:35:00|184305.4|184175.4|184261.6|184131.6|184325.7|184195.7|184253.8|184123.8|550
1666676400000|2022-10-25 05:40:00|184262.3|184132.3|184560.7|184430.7|184607.9|184436|184261.5|184131.5|733
1666676700000|2022-10-25 05:45:00|184562.5|184432.5|184573|184350.1|184669.8|184497.2|184505.2|184323.5|607
1666677000000|2022-10-25 05:50:00|184573.2|184350.3|184653.7|184420.5|184662.8|184450.9|184505.6|184325.3|401
1666677300000|2022-10-25 05:55:00|184651.5|184419.7|184483.7|184353.7|184654.9|184454|184467.4|184301.6|463
1666677600000|2022-10-25 06:00:00|184517|184316.6|184358.7|184228.7|184589.4|184409.9|184340.4|184177.9|928
1666677900000|2022-10-25 06:05:00|184359|184229|184386.7|184256.7|184401.8|184271.8|184292|184162|636
1666678200000|2022-10-25 06:10:00|184386.8|184256.8|184456.9|184326.9|184557.9|184412.3|184327.1|184197.1|778
1666678500000|2022-10-25 06:15:00|184456.4|184326.4|184440.7|184310.7|184543.3|184413.3|184422.4|184292.4|770
1666678800000|2022-10-25 06:20:00|184441|184311|184442.9|184312.9|184602.7|184472.7|184366.6|184236.6|767
1666679100000|2022-10-25 06:25:00|184440.2|184310.2|184359.2|184229.2|184448.5|184318.5|184317.4|184187.4|837
1666679400000|2022-10-25 06:30:00|184355|184225|184406.6|184316.6|184428.4|184318.2|184199.8|184069.8|733
1666679700000|2022-10-25 06:35:00|184406.5|184316.5|184435.3|184305.3|184440.8|184318.7|184323|184193|598
1666680000000|2022-10-25 06:40:00|184435|184305|184445.4|184315.4|184462.9|184332.9|184366.6|184236.6|618
1666680300000|2022-10-25 06:45:00|184445.5|184315.5|184436.5|184346.5|184485.8|184377|184400.7|184307.7|772
1666680600000|2022-10-25 06:50:00|184434.4|184344.4|184347.5|184257.5|184440.1|184350.1|184299.4|184209.4|799
1666680900000|2022-10-25 06:55:00|184346.4|184256.4|184304.8|184214.8|184405.2|184299|184271.1|184181.1|671
1666681200000|2022-10-25 07:00:00|184304.2|184214.2|184500.4|184410.4|184512.5|184422.5|184287.6|184197.6|984
1666681500000|2022-10-25 07:05:00|184497.7|184407.7|184549|184459|184606.1|184516.1|184479.6|184389.6|836
1666681800000|2022-10-25 07:10:00|184550|184460|184713.6|184623.6|184763.7|184673.7|184543.5|184453.5|825
1666682100000|2022-10-25 07:15:00|184711.5|184621.5|184711.7|184621.7|184721.2|184631.2|184628.3|184538.3|874
1666682400000|2022-10-25 07:20:00|184711.5|184621.5|184744.7|184654.7|184888.9|184798.9|184644.5|184554.5|807
1666682700000|2022-10-25 07:25:00|184744.6|184654.6|184810.5|184720.5|184892.5|184802.5|184725|184635|800
1666683000000|2022-10-25 07:30:00|184810.4|184720.4|184762.5|184672.5|184892.9|184802.9|184762.5|184672.5|905
1666683300000|2022-10-25 07:35:00|184757.3|184667.3|184776.5|184686.5|184823|184733|184707.9|184617.9|748
1666683600000|2022-10-25 07:40:00|184776.9|184686.9|184795.1|184705.1|184858.4|184768.4|184722.2|184632.2|664
1666683900000|2022-10-25 07:45:00|184792.7|184702.7|184799.2|184709.2|184932|184842|184763.9|184673.9|622
1666684200000|2022-10-25 07:50:00|184785|184695|184786.1|184696.1|184796.9|184706.9|184663.9|184573.9|656
1666684500000|2022-10-25 07:55:00|184784.9|184694.9|184728.9|184638.9|184808.3|184718.3|184689|184599|628
1666684800000|2022-10-25 08:00:00|184727.7|184637.7|184599.5|184509.5|184730.7|184640.7|184572.7|184482.7|747
1666685100000|2022-10-25 08:05:00|184599.2|184509.2|184603.9|184513.9|184619.7|184529.7|184545.8|184455.8|787
1666685400000|2022-10-25 08:10:00|184603.1|184513.1|184585.3|184495.3|184618.1|184528.1|184514.4|184424.4|828
1666685700000|2022-10-25 08:15:00|184585.1|184495.1|184673.6|184583.6|184725.8|184635.8|184554.5|184464.5|830
1666686000000|2022-10-25 08:20:00|184672.1|184582.1|184636.7|184546.7|184680.1|184590.1|184546.4|184456.4|758
1666686300000|2022-10-25 08:25:00|184636.5|184546.5|184606.6|184516.6|184705.2|184615.2|184601.5|184511.5|713
1666686600000|2022-10-25 08:30:00|184607.5|184517.5|184491.3|184401.3|184614.8|184524.8|184481.2|184391.2|536
1666686900000|2022-10-25 08:35:00|184491.5|184401.5|184376.5|184286.5|184539.8|184449.8|184357.8|184267.8|592
1666687200000|2022-10-25 08:40:00|184376.3|184286.3|184471.9|184381.9|184480.8|184390.8|184374|184284|568
1666687500000|2022-10-25 08:45:00|184476.3|184386.3|184508.1|184418.1|184580.8|184490.8|184471.7|184381.7|691
1666687800000|2022-10-25 08:50:00|184507.7|184417.7|184551.3|184461.3|184571|184481|184456.4|184366.4|547
1666688100000|2022-10-25 08:55:00|184551.2|184461.2|184493.6|184403.6|184573.8|184483.8|184442|184352|758
1666688400000|2022-10-25 09:00:00|184493.5|184403.5|184520|184430|184520.5|184430.5|184459.6|184369.6|634
1666688700000|2022-10-25 09:05:00|184523.4|184433.4|184563.6|184473.6|184610|184520|184513.1|184423.1|540
1666689000000|2022-10-25 09:10:00|184561.5|184471.5|184441.4|184351.4|184614.6|184524.6|184429.1|184339.1|687
1666689300000|2022-10-25 09:15:00|184442.4|184352.4|184397.1|184307.1|184458.5|184368.5|184379.9|184289.9|450
1666689600000|2022-10-25 09:20:00|184397|184307|184430|184340|184467.1|184377.1|184372.6|184282.6|569
1666689900000|2022-10-25 09:25:00|184430.1|184340.1|184386|184296|184463.3|184373.3|184372.2|184282.2|396
1666690200000|2022-10-25 09:30:00|184382.5|184292.5|184520.6|184430.6|184523.1|184433.1|184382.5|184292.5|497
1666690500000|2022-10-25 09:35:00|184520.9|184430.9|184764.9|184674.9|184787.7|184697.7|184520.5|184430.5|661
1666690800000|2022-10-25 09:40:00|184769.7|184679.7|184819.6|184729.6|184821.3|184731.3|184713.9|184623.9|754
1666691100000|2022-10-25 09:45:00|184820.1|184730.1|184853.4|184763.4|184874.8|184784.8|184815.2|184725.2|615
1666691400000|2022-10-25 09:50:00|184850.7|184760.7|184791.2|184701.2|184855.5|184765.5|184788.2|184698.2|617
1666691700000|2022-10-25 09:55:00|184791.3|184701.3|184836.2|184746.2|184859.6|184769.6|184755.1|184665.1|703
1666692000000|2022-10-25 10:00:00|184836.9|184746.9|184724|184634|184887.6|184797.6|184724|184634|541
1666692300000|2022-10-25 10:05:00|184725|184635|184752.8|184662.8|184777.3|184687.3|184677.3|184587.3|689
1666692600000|2022-10-25 10:10:00|184752.4|184662.4|184893.2|184803.2|184920.5|184830.5|184743.8|184653.8|557
1666692900000|2022-10-25 10:15:00|184893.4|184803.4|184892.2|184802.2|184914.8|184824.8|184835.8|184745.8|614
1666693200000|2022-10-25 10:20:00|184891.8|184801.8|184891.2|184801.2|184919.6|184829.6|184827.7|184737.7|508
1666693500000|2022-10-25 10:25:00|184891.3|184801.3|184883.4|184793.4|184922.9|184832.9|184835.6|184745.6|649
1666693800000|2022-10-25 10:30:00|184882.8|184792.8|185005.4|184915.4|185016.1|184926.1|184873.7|184783.7|669
1666694100000|2022-10-25 10:35:00|185005.5|184915.5|184902.2|184812.2|185020.3|184930.3|184884|184794|641
1666694400000|2022-10-25 10:40:00|184905.6|184815.6|184894.9|184804.9|184915.5|184825.5|184851.9|184761.9|630
1666694700000|2022-10-25 10:45:00|184894.8|184804.8|184924.9|184834.9|185011.1|184921.1|184894.8|184804.8|631
1666695000000|2022-10-25 10:50:00|184924.7|184834.7|184962.9|184872.9|184977.1|184887.1|184891.6|184801.6|757
1666695300000|2022-10-25 10:55:00|184962.5|184872.5|184953.3|184863.3|184976.9|184886.9|184927.8|184837.8|633
1666695600000|2022-10-25 11:00:00|184952.2|184862.2|185023.4|184933.4|185027|184937|184892.2|184802.2|634
1666695900000|2022-10-25 11:05:00|185023.7|184933.7|184952.6|184862.6|185071.3|184981.3|184951.4|184861.4|687
1666696200000|2022-10-25 11:10:00|184953.3|184863.3|184970.7|184880.7|185028.6|184938.6|184953.3|184863.3|528
1666696500000|2022-10-25 11:15:00|184971.2|184881.2|184899|184809|184999|184909|184886.2|184796.2|568
1666696800000|2022-10-25 11:20:00|184898.9|184808.9|184899|184809|184926.7|184836.7|184840.4|184750.4|598
1666697100000|2022-10-25 11:25:00|184898.9|184808.9|184811.3|184721.3|184912.9|184822.9|184758|184668|582
1666697400000|2022-10-25 11:30:00|184811|184721|184864.6|184774.6|184873.7|184783.7|184811|184721|529
1666697700000|2022-10-25 11:35:00|184864.8|184774.8|184826.4|184736.4|184887.8|184797.8|184825.1|184735.1|635
1666698000000|2022-10-25 11:40:00|184826.6|184736.6|184780.5|184690.5|184863.9|184773.9|184772.2|184682.2|616
1666698300000|2022-10-25 11:45:00|184780.6|184690.6|184774.7|184684.7|184783.1|184693.1|184692.8|184602.8|670
1666698600000|2022-10-25 11:50:00|184774.5|184684.5|184775.8|184685.8|184801.9|184711.9|184718.2|184628.2|551
1666698900000|2022-10-25 11:55:00|184776.2|184686.2|184721.3|184631.3|184821.8|184731.8|184711.9|184621.9|563
1666699200000|2022-10-25 12:00:00|184719.1|184629.1|184798.9|184708.9|184802|184712|184710.4|184620.4|774
1666699500000|2022-10-25 12:05:00|184798.6|184708.6|184857.1|184767.1|184865.5|184775.5|184792.3|184702.3|647
1666699800000|2022-10-25 12:10:00|184877.7|184787.7|184838.9|184748.9|184916.8|184826.8|184831.2|184741.2|483
1666700100000|2022-10-25 12:15:00|184839|184749|184906.5|184816.5|184918.9|184828.9|184697.5|184607.5|673
1666700400000|2022-10-25 12:20:00|184913.3|184823.3|184904|184814|184982.1|184892.1|184861.8|184771.8|658
1666700700000|2022-10-25 12:25:00|184903.8|184813.8|184904.7|184814.7|184928.4|184838.4|184894.6|184804.6|564
1666701000000|2022-10-25 12:30:00|184891.5|184801.5|184980.8|184890.8|184983.3|184893.3|184880.5|184790.5|638
1666701300000|2022-10-25 12:35:00|184981.2|184891.2|185000.1|184910.1|185002.4|184912.4|184873.6|184783.6|637
1666701600000|2022-10-25 12:40:00|185000.3|184910.3|185020.2|184930.2|185070.8|184980.8|184977.4|184887.4|752
1666701900000|2022-10-25 12:45:00|185020.3|184930.3|184821.5|184731.5|185047.6|184957.6|184787|184697|809
1666702200000|2022-10-25 12:50:00|184822.7|184732.7|184749.6|184659.6|184837.7|184747.7|184723.4|184633.4|704
1666702500000|2022-10-25 12:55:00|184754.5|184664.5|184680.5|184590.5|184799.2|184709.2|184673.6|184583.6|714
1666702800000|2022-10-25 13:00:00|184680.2|184590.2|184458.4|184368.4|184680.2|184590.2|184417.6|184327.6|927
1666703100000|2022-10-25 13:05:00|184467.8|184377.8|184409.6|184319.6|184467.8|184377.8|184332.8|184242.8|815
1666703400000|2022-10-25 13:10:00|184402|184312|184233.3|184143.3|184417.8|184327.8|184191|184101|851
1666703700000|2022-10-25 13:15:00|184232.5|184142.5|183725.1|183635.1|184253.6|184163.6|183721.5|183631.5|877
1666704000000|2022-10-25 13:20:00|183725.4|183635.4|183696.7|183606.7|183857.9|183767.9|183696.2|183606.2|952
1666704300000|2022-10-25 13:25:00|183699.4|183609.4|183503.4|183373.4|183836.5|183711.4|183457|183338.1|1054
1666704600000|2022-10-25 13:30:00|183502.6|183372.6|183379.4|183289.4|183555.4|183438.2|183373.8|183283.8|1071
1666704900000|2022-10-25 13:35:00|183379.9|183289.9|183443.6|183353.6|183482.8|183369.1|183324.4|183194.4|1000
1666705200000|2022-10-25 13:40:00|183445.6|183355.6|183301.4|183211.4|183508.9|183400.4|183261.4|183171.4|1055
1666705500000|2022-10-25 13:45:00|183298.8|183208.8|182883.5|182793.5|183304.3|183214.3|182843.9|182750.8|1027
1666705800000|2022-10-25 13:50:00|182883.8|182793.8|182819.3|182729.3|183013.2|182923.2|182817|182727|980
1666706100000|2022-10-25 13:55:00|182820.8|182730.8|182574.9|182359.4|182822.2|182732.2|182421|182330.9|934
1666706400000|2022-10-25 14:00:00|182574.6|182359.8|182387.3|182257.3|182577.6|182437.4|182179.7|182069.2|1040
1666706700000|2022-10-25 14:05:00|182386.9|182256.9|182535|182445|182719.7|182618.1|182386.5|182256.5|986
1666707000000|2022-10-25 14:10:00|182534.8|182444.8|182747.7|182657.7|182976.4|182867.7|182526.4|182436.4|974
1666707300000|2022-10-25 14:15:00|182747.5|182657.5|182626.4|182536.4|182896.7|182784.7|182625.1|182535.1|1001
1666707600000|2022-10-25 14:20:00|182626.3|182536.3|182555.5|182465.5|182629.2|182539.2|182467.6|182366.6|982
1666707900000|2022-10-25 14:25:00|182556.6|182466.6|182214.5|182124.5|182562.1|182472.1|182211.9|182121.9|966
1666708200000|2022-10-25 14:30:00|182211.1|182121.1|182116.3|182026.3|182229.5|182139.5|182062.4|181972.4|869
1666708500000|2022-10-25 14:35:00|182116.8|182026.8|182119.3|182029.3|182294|182184.9|182043.5|181953.5|956
1666708800000|2022-10-25 14:40:00|182119.4|182029.4|182158.5|182068.5|182185.2|182095.2|182084|181994|878
1666709100000|2022-10-25 14:45:00|182155|182065|182235|182145|182292.3|182202.3|182115.2|182025.2|952
1666709400000|2022-10-25 14:50:00|182235.1|182145.1|182169.2|182079.2|182269.8|182179.8|182118.5|182028.5|890
1666709700000|2022-10-25 14:55:00|182169.3|182079.3|182164.8|182074.8|182170.6|182080.6|181982.9|181892.9|779
1666710000000|2022-10-25 15:00:00|182163.8|182073.8|182179.5|182089.5|182252.1|182162.1|182144.7|182054.7|776
1666710300000|2022-10-25 15:05:00|182180.3|182090.3|181985.4|181895.4|182192.3|182102.3|181976|181886|778
1666710600000|2022-10-25 15:10:00|181985|181895|182143.8|182053.8|182189.6|182099.6|181984.4|181894.4|621
1666710900000|2022-10-25 15:15:00|182144|182054|182203.8|182113.8|182258.4|182168.4|182022.1|181932.1|727
1666711200000|2022-10-25 15:20:00|182203.7|182113.7|182065.1|181975.1|182258.6|182163.8|182061.7|181971.7|791
1666711500000|2022-10-25 15:25:00|182065.2|181975.2|182071.5|181981.5|182093.3|182003.3|182016.9|181926.9|702
1666711800000|2022-10-25 15:30:00|182071.2|181981.2|181974.3|181884.3|182127.2|182037.2|181974|181884|730
1666712100000|2022-10-25 15:35:00|181975.3|181885.3|181964.4|181874.4|181999.6|181909.6|181960|181870|659
1666712400000|2022-10-25 15:40:00|181964|181874|182052.6|181962.6|182125.5|182035.5|181963.9|181873.9|584
1666712700000|2022-10-25 15:45:00|182052.2|181962.2|182132.5|182042.5|182166.1|182076.1|182051|181961|538
1666713000000|2022-10-25 15:50:00|182132.7|182042.7|182085.2|181995.2|182137.4|182047.4|182074.3|181984.3|589
1666713300000|2022-10-25 15:55:00|182084.6|181994.6|182245.6|182115.6|182255|182126.7|182082.4|181992.4|498
1666713600000|2022-10-25 16:00:00|182245.9|182115.9|182352.5|182222.5|182352.8|182227.1|182228.6|182115.9|518
1666713900000|2022-10-25 16:05:00|182352.6|182222.6|182283.7|182193.7|182354.8|182250.4|182236.6|182131.5|717
1666714200000|2022-10-25 16:10:00|182284.5|182194.5|182273.4|182143.4|182337.6|182247.6|182227|182114.5|620
1666714500000|2022-10-25 16:15:00|182273.3|182143.3|182233.7|182143.7|182279.1|182181.9|182225.2|182135.2|464
1666714800000|2022-10-25 16:20:00|182233.6|182143.6|182273.6|182143.6|182280.5|182159|182228.5|182127.7|460
1666715100000|2022-10-25 16:25:00|182273.4|182143.4|182266|182136|182348.2|182218.2|182160.5|182070.5|526
1666715400000|2022-10-25 16:30:00|182270.5|182140.5|182176.4|182086.4|182272.6|182160.3|182155.9|182050.2|736
1666715700000|2022-10-25 16:35:00|182176.1|182086.1|182206.6|182116.6|182217.8|182127.8|182151.3|182061.3|642
1666716000000|2022-10-25 16:40:00|182205.7|182115.7|182217|182127|182242.5|182146.5|182205.7|182103.9|363
1666716300000|2022-10-25 16:45:00|182216.8|182126.8|182337.2|182247.2|182379.6|182289.6|182215.2|182125.2|471
1666716600000|2022-10-25 16:50:00|182337.6|182247.6|182423.3|182333.3|182423.3|182333.3|182307.3|182217.3|799
1666716900000|2022-10-25 16:55:00|182426.4|182336.4|182240.8|182110.8|182480.6|182350.6|182211.8|182107.7|742
1666717200000|2022-10-25 17:00:00|182243.5|182113.5|182341.4|182211.4|182365|182235|182166.2|182065.5|826
1666717500000|2022-10-25 17:05:00|182341.3|182211.3|182218.5|182088.5|182360.2|182237.6|182173.8|182066.9|775
1666717800000|2022-10-25 17:10:00|182215.6|182085.6|182235.4|182145.4|182286.6|182176.6|182197.1|182085.1|748
1666718100000|2022-10-25 17:15:00|182238.8|182148.8|182258.3|182168.3|182339.2|182212.5|182218.5|182128.5|535
1666718400000|2022-10-25 17:20:00|182263.5|182173.5|182227.8|182097.8|182326.3|182198.8|182220.3|182090.3|397
1666718700000|2022-10-25 17:25:00|182227.6|182097.6|182183|182093|182229.2|182110.5|182148.5|182058.5|453
1666719000000|2022-10-25 17:30:00|182182.7|182092.7|182155.3|182025.3|182209.9|182093.7|182113.8|182022.1|530
1666719300000|2022-10-25 17:35:00|182155.4|182025.4|182133.8|182043.8|182156.1|182055|182095.7|182005.7|496
1666719600000|2022-10-25 17:40:00|182135.1|182045.1|182126.1|182036.1|182148|182058|182115.9|182025.9|526
1666719900000|2022-10-25 17:45:00|182125.8|182035.8|182114.7|182024.7|182131.5|182041.5|182099.2|182009.2|515
1666720200000|2022-10-25 17:50:00|182114.6|182024.6|182126|182036|182130.3|182040.3|182080.6|181990.6|615
1666720500000|2022-10-25 17:55:00|182126.1|182036.1|182045.3|181955.3|182132.9|182042.9|182032.1|181942.1|622
1666720800000|2022-10-25 18:00:00|182045.9|181955.9|182032.2|181942.2|182058.7|181968.7|182018|181928|397
1666721100000|2022-10-25 18:05:00|182033.7|181943.7|181943.6|181853.6|182063.8|181973.8|181943.5|181853.5|415
1666721400000|2022-10-25 18:10:00|181947.2|181857.2|182049.2|181919.2|182049.7|181919.7|181946.1|181856.1|593
1666721700000|2022-10-25 18:15:00|182049.3|181919.3|182011.8|181881.8|182055.6|181943.2|181977|181847.1|332
1666722000000|2022-10-25 18:20:00|182012.1|181882.1|182008.9|181878.9|182042.9|181912.9|181977|181872.3|302
1666722300000|2022-10-25 18:25:00|182007.9|181877.9|182014.2|181884.2|182032.5|181902.5|181974.8|181869.9|413
1666722600000|2022-10-25 18:30:00|182013.9|181883.9|182046.3|181916.3|182054.5|181924.5|182010.1|181880.1|332
1666722900000|2022-10-25 18:35:00|182045.5|181915.5|182058.9|181928.9|182064.1|181943.5|182032.8|181915.5|270
1666723200000|2022-10-25 18:40:00|182058.6|181928.6|182075.2|181985.2|182101.4|181992.1|182030.1|181925.2|279
1666723500000|2022-10-25 18:45:00|182075.4|181985.4|182144.8|182054.8|182173|182083|182073|181983|708
1666723800000|2022-10-25 18:50:00|182143.4|182053.4|182134.6|182044.6|182155|182065|182134.6|182044.6|900
1666724100000|2022-10-25 18:55:00|182134.8|182044.8|182093.9|182003.9|182155.2|182065.2|182069|181979|751
1666724400000|2022-10-25 19:00:00|182098|182008|182086.7|181956.7|182150.2|182038.6|182047|181926.5|442
1666724700000|2022-10-25 19:05:00|182086.9|181956.9|182087.5|181957.5|182094.5|181980.6|182065.7|181951.9|365
1666725000000|2022-10-25 19:10:00|182087.8|181957.8|182052.3|181962.3|182097.4|181982.6|182049.7|181941|292
1666725300000|2022-10-25 19:15:00|182052.1|181962.1|182045.8|181915.8|182084.7|181963.8|182030.8|181900.8|423
1666725600000|2022-10-25 19:20:00|182045.9|181915.9|182025|181895|182045.9|181933.4|181938.5|181848.5|401
1666725900000|2022-10-25 19:25:00|182025.1|181895.1|182025.4|181895.4|182036.7|181917.6|181952.6|181862.6|473
1666726200000|2022-10-25 19:30:00|182022.3|181892.3|182042|181912|182050.9|181920.9|181959.5|181829.5|442
1666726500000|2022-10-25 19:35:00|182042.5|181912.5|182010.1|181880.1|182056.1|181926.1|181978.6|181848.6|465
1666726800000|2022-10-25 19:40:00|182013.5|181883.5|182004.9|181874.9|182029.6|181916.1|181977.6|181865.8|344
1666727100000|2022-10-25 19:45:00|182004.6|181874.6|181987.3|181897.3|182018.2|181909.2|181983.2|181874.5|277
1666727400000|2022-10-25 19:50:00|181990.6|181900.6|182022.6|181892.6|182025.9|181913.1|181981.3|181875.9|275
1666727700000|2022-10-25 19:55:00|182022.4|181892.4|181959.2|181869.2|182025.3|181907.3|181950.6|181835.6|422
1666728000000|2022-10-25 20:00:00|181959.3|181869.3|182062.1|181932.1|182062.1|181947|181947|181841.7|403
1666728300000|2022-10-25 20:05:00|182062|181932|181974.7|181844.7|182065.1|181935.1|181939.4|181839|268
1666728600000|2022-10-25 20:10:00|181974.4|181844.4|181956.9|181866.9|181982|181872|181949.5|181840|127
1666728900000|2022-10-25 20:15:00|181954.4|181864.4|182028.4|181898.4|182035.9|181905.9|181950.8|181841.9|186
1666729200000|2022-10-25 20:20:00|182028.3|181898.3|182031.7|181901.7|182053|181927.6|182005.3|181896|220
1666729500000|2022-10-25 20:25:00|182032.3|181902.3|182019.6|181889.6|182034.3|181916|181994.7|181884.4|96
1666729800000|2022-10-25 20:30:00|182017.3|181887.3|182105.1|181975.1|182105.8|181975.8|181986.3|181884.8|119
1666730100000|2022-10-25 20:35:00|182105.4|181975.4|182108.8|181978.8|182115.7|181985.7|182098.4|181968.4|332
1666730400000|2022-10-25 20:40:00|182108.6|181978.6|182108.2|181978.2|182109.3|181998.7|182073.6|181965.1|255
1666730700000|2022-10-25 20:45:00|182108.3|181978.3|182088.5|181958.5|182111.2|181981.2|182058.3|181954.4|363
1666731000000|2022-10-25 20:50:00|182089.1|181959.1|182091.3|181961.3|182104.4|181974.4|182080.7|181950.7|327
1666731300000|2022-10-25 20:55:00|182098.2|181968.2|182157.8|181925.8|182185.6|181981.9|182086.7|181885.1|334
1666731600000|2022-10-25 21:00:00|182155.3|181930.4|182122.1|181916.1|182178.1|181950.4|182080.4|181889|24
1666731900000|2022-10-25 21:05:00|182151.6|181922.9|182091.1|181961.1|182181|181962.5|182091.1|181889.8|32
1666732200000|2022-10-25 21:10:00|182092.1|181962.1|182144.8|181930.9|182160.5|181967.7|182091.2|181925|35
1666732500000|2022-10-25 21:15:00|182148.9|181927.3|182102.2|181972.2|182176.4|181979.4|182100.3|181917.8|52
1666732800000|2022-10-25 21:20:00|182103.1|181973.1|182099|181969|182155.1|181985|182096.5|181937.4|57
1666733100000|2022-10-25 21:25:00|182108.2|181978.2|182149.3|181948.1|182195.3|181986.8|182098|181934|51
1666733400000|2022-10-25 21:30:00|182167.8|181946|182098.1|181968.1|182190.5|182000.1|182098.1|181924.7|41
1666733700000|2022-10-25 21:35:00|182105.4|181975.4|182168.8|181934.3|182214.1|182002.6|182103.3|181924.3|81
1666734000000|2022-10-25 21:40:00|182112.3|181982.3|182150.8|181945.9|182220.1|181982.8|182108|181920|95
1666734300000|2022-10-25 21:45:00|182166|181918.7|182167.5|181910.4|182206.5|181936.6|182144.3|181874.3|98
1666734600000|2022-10-25 21:50:00|182162.9|181913.3|182124.2|181915.5|182168.8|181972.2|182101.7|181910.5|65
1666734900000|2022-10-25 21:55:00|182130.5|181928.8|182167.2|181924.1|182172.9|181928.8|182105.6|181801.5|99
1666735200000|2022-10-25 22:00:00|182166.9|181923.6|182340.1|181998.1|182363.3|182059|182164.2|181893.2|315
1666735500000|2022-10-25 22:05:00|182340.5|181998.5|182349.5|182007.5|182358.6|182032|182273.6|181931.6|185
1666735800000|2022-10-25 22:10:00|182340.3|181998.3|182297.5|181955.5|182359.2|182017.2|182276.5|181934.5|168
1666736100000|2022-10-25 22:15:00|182310.8|181968.8|182356.5|182014.5|182360.9|182018.9|182237.1|181895.1|186
1666736400000|2022-10-25 22:20:00|182356.7|182014.7|182284.1|181942.1|182371.1|182029.1|182260.8|181918.8|146
1666736700000|2022-10-25 22:25:00|182354.6|182012.6|182292|181950|182370.2|182028.2|182182.9|181840.9|128
1666737000000|2022-10-25 22:30:00|182292.1|181950.1|182307.9|181965.9|182365|182023|182277.4|181935.4|166
1666737300000|2022-10-25 22:35:00|182258.6|181916.6|182360.8|182018.8|182361.9|182019.9|182226.3|181884.3|124
1666737600000|2022-10-25 22:40:00|182341|181999|182358.1|182016.1|182365.8|182023.8|182254.5|181912.5|131
1666737900000|2022-10-25 22:45:00|182358.7|182016.7|182354.9|182012.9|182385.3|182043.3|182300.3|181958.3|98
1666738200000|2022-10-25 22:50:00|182357.2|182015.2|182382.9|182040.9|182400.6|182066.4|182300.7|181958.7|232
1666738500000|2022-10-25 22:55:00|182344.6|182002.6|182379.6|182037.6|182418.1|182096|182302.9|181960.9|222
1666738800000|2022-10-25 23:00:00|182379.1|182037.1|182343.6|182040.2|182408.2|182139|182266|182008.1|224
1666739100000|2022-10-25 23:05:00|182344.1|182040.7|182353.4|182043.5|182369.3|182147.2|182270|181998.2|242
1666739400000|2022-10-25 23:10:00|182353.6|182043.7|182342.2|182048.7|182380.8|182170|182296|181993.9|264
1666739700000|2022-10-25 23:15:00|182342.4|182048.9|182309|182034.3|182364.9|182090.3|182297.5|181994.6|221
1666740000000|2022-10-25 23:20:00|182307.6|182036.3|182233.5|182025.2|182328.5|182128.3|182214.6|181995.2|391
1666740300000|2022-10-25 23:25:00|182233.4|182025.3|182251.2|182042.4|182264.7|182103.5|182197.1|182002|458
1666740600000|2022-10-25 23:30:00|182254.1|182044.2|182253.3|182038.4|182290.1|182092.4|182213.1|181968.3|502
1666740900000|2022-10-25 23:35:00|182215|182052.3|182249.4|182023.1|182289.7|182110|182209.8|181981.7|269
1666741200000|2022-10-25 23:40:00|182240.6|182034.5|182294.4|182045.1|182294.4|182110|182207.4|181984.5|208
1666741500000|2022-10-25 23:45:00|182295.7|182045.3|182256.9|182041.2|182295.7|182112.2|182209.8|181983.7|306
1666741800000|2022-10-25 23:50:00|182253.4|182041.1|182166.4|182036.4|182275.6|182098.7|182159.3|181983.7|340
1666742100000|2022-10-25 23:55:00|182170.1|182040.1|182209.9|181995.1|182251.8|182088.9|182157.8|181957.3|319
1666742400000|2022-10-26 00:00:00|182209.5|181995.4|182170.1|182040.1|182209.5|182046.5|182085.1|181955.1|757
1666742700000|2022-10-26 00:05:00|182170.6|182040.6|182181.5|182051.5|182190.6|182056.9|182132.6|181953|494
1666743000000|2022-10-26 00:10:00|182182.3|182052.3|182230.9|182100.9|182263.4|182112.9|182174|181988.2|358
1666743300000|2022-10-26 00:15:00|182230.7|182100.7|182251.8|182121.8|182309.2|182125.8|182222.8|182025|299
1666743600000|2022-10-26 00:20:00|182243.7|182113.7|182320.7|182190.7|182355.3|182195.1|182220.4|182058.3|272
1666743900000|2022-10-26 00:25:00|182320.1|182190.1|182227.1|182054.5|182358.5|182212.3|182221.7|182013|332
1666744200000|2022-10-26 00:30:00|182220.9|182066.2|182319|182189|182397|182196.5|182180|181958.8|548
1666744500000|2022-10-26 00:35:00|182318|182188|182382.6|182040.6|182435.2|182194|182239.9|182040.6|407
1666744800000|2022-10-26 00:40:00|182326.2|182115.5|182342.5|182212.5|182464.5|182226|182274|182029|446
1666745100000|2022-10-26 00:45:00|182342|182212|182367.9|182167.2|182437.8|182294.9|182301.2|182075|408
1666745400000|2022-10-26 00:50:00|182360.6|182230.6|182354.7|182224.7|182428.1|182238.8|182303.7|182113.8|410
1666745700000|2022-10-26 00:55:00|182352|182222|182424|182266|182552.2|182422.2|182303.5|182157.1|405
1666746000000|2022-10-26 01:00:00|182433|182303|182531.2|182401.2|182589.5|182409.4|182384|182175|670
1666746300000|2022-10-26 01:05:00|182537.6|182407.6|182516.3|182386.3|182567.7|182437.7|182495.1|182346.3|937
1666746600000|2022-10-26 01:10:00|182559|182336.2|182462.5|182294.6|182610.4|182411.5|182441.9|182267|813
1666746900000|2022-10-26 01:15:00|182463|182305.3|182402.9|182272.9|182498.2|182335.6|182358.7|182181.8|774
1666747200000|2022-10-26 01:20:00|182401.8|182271.8|182515.8|182350.6|182578.8|182397.5|182359.1|182180.6|818
1666747500000|2022-10-26 01:25:00|182511.1|182352.2|182549.5|182419.5|182590.4|182428.6|182488.5|182313.5|1034
1666747800000|2022-10-26 01:30:00|182551.7|182421.7|182472.1|182342.1|182580.1|182450.1|182460|182250.5|822
1666748100000|2022-10-26 01:35:00|182485.1|182355.1|182362|182232|182595.4|182360.2|182314.9|182109.3|969
1666748400000|2022-10-26 01:40:00|182361|182231|182362.1|182232.1|182402.9|182272.9|182320.4|182175|956
1666748700000|2022-10-26 01:45:00|182361.1|182231.1|182268.8|182138.8|182435.9|182260.8|182236.2|182069|1069
1666749000000|2022-10-26 01:50:00|182278.7|182127|182363.6|182203.8|182388|182228.5|182252.4|182100.6|873
1666749300000|2022-10-26 01:55:00|182369|182199|182384.3|182254.3|182477.8|182266.5|182329.9|182150|764
1666749600000|2022-10-26 02:00:00|182384|182254|182304.9|182174.9|182405.1|182262.2|182279.1|182104.1|663
1666749900000|2022-10-26 02:05:00|182301.4|182171.4|182303.9|182134.1|182399.8|182225.5|182254.6|182107.3|978
1666750200000|2022-10-26 02:10:00|182304.6|182127.6|182232.2|182063.2|182392.1|182174.8|182229.5|182061.4|957
1666750500000|2022-10-26 02:15:00|182229.5|182073.7|182204.7|182033.5|182325.7|182107.2|182183.9|182001.3|881
1666750800000|2022-10-26 02:20:00|182200.4|182033.1|182232.8|182102.8|182337.3|182107.8|182187.1|181966|837
1666751100000|2022-10-26 02:25:00|182243|182089|182269|182113|182364|182145.3|182233.3|182024.5|712
1666751400000|2022-10-26 02:30:00|182279.9|182106.4|182232.6|182102.6|182344.1|182126.7|182213|182005.6|804
1666751700000|2022-10-26 02:35:00|182249.4|182090.3|182249.1|182085.4|182333.4|182107.7|182189.6|182006.9|840
1666752000000|2022-10-26 02:40:00|182250|182085|182185.3|182033|182349.5|182114|182152.8|181982.5|857
1666752300000|2022-10-26 02:45:00|182172.7|182042.7|182067.3|181831.8|182273.6|182055.4|181992.9|181831.8|887
1666752600000|2022-10-26 02:50:00|182048.1|181872.9|182234|181954|182281.1|182041.6|181983.4|181825|925
1666752900000|2022-10-26 02:55:00|182222.3|181967.6|182194.2|181944|182311.5|182057.9|182118|181928.7|644
1666753200000|2022-10-26 03:00:00|182192.1|181944.1|182122|181900|182287.1|182004|182051.8|181878.1|954
1666753500000|2022-10-26 03:05:00|182068.5|181938.5|182243.8|181901.8|182243.8|181994.6|182056.5|181838.2|591
1666753800000|2022-10-26 03:10:00|182121.5|181991.5|182127.9|181954.3|182256.4|182003.9|182087.5|181878.1|615
1666754100000|2022-10-26 03:15:00|182135|181950|182118.6|181944.6|182244|181995.2|182102|181878.8|726
1666754400000|2022-10-26 03:20:00|182123.1|181957.9|182060.2|181907.4|182225.6|181977|182040.1|181835.4|774
1666754700000|2022-10-26 03:25:00|182061.5|181901.8|181992|181862|182186.6|181933.5|181970.5|181815.3|973
1666755000000|2022-10-26 03:30:00|181991|181861|182003.8|181873.8|182141.6|181901|181979.2|181755|776
1666755300000|2022-10-26 03:35:00|182017.2|181854.3|182072.1|181892.1|182163|181937.8|182004|181853.5|277
1666755600000|2022-10-26 03:40:00|182066|181883.4|182032.7|181902.7|182162|181938.9|182004.4|181848.3|368
1666755900000|2022-10-26 03:45:00|182032.5|181902.5|181976|181846|182225|181975|181972.5|181830.1|667
1666756200000|2022-10-26 03:50:00|181976.1|181846.1|181988.7|181858.7|182044|181875.3|181958.9|181787.5|801
1666756500000|2022-10-26 03:55:00|181989.9|181859.9|181985.4|181855.4|182115.5|181883|181964.2|181775.5|709
1666756800000|2022-10-26 04:00:00|182007|181833.6|182002.6|181872.6|182125.3|181911.5|181969.4|181747.9|469
1666757100000|2022-10-26 04:05:00|182004|181874|181995|181865|182122.8|181892|181979.9|181747.5|409
1666757400000|2022-10-26 04:10:00|182004.9|181835.6|182003.7|181873.7|182071|181892|181972.7|181756.1|458
1666757700000|2022-10-26 04:15:00|182005|181875|182000.5|181870.5|182125.9|181901|181993.6|181759.2|378
1666758000000|2022-10-26 04:20:00|181998.6|181868.6|182001.8|181871.8|182126.9|181904.7|181970.7|181768.9|398
1666758300000|2022-10-26 04:25:00|182000.4|181870.4|181982.1|181852.1|182125.9|181886.2|181977.4|181757.7|465
1666758600000|2022-10-26 04:30:00|181983.3|181853.3|181979.2|181849.2|182058|181878.8|181966.8|181769.1|754
1666758900000|2022-10-26 04:35:00|181979|181849|182005.2|181875.2|182037.6|181900.1|181967.9|181817.5|755
1666759200000|2022-10-26 04:40:00|182000.7|181870.7|182006.2|181851.7|182067.9|181891.3|181979|181816.7|738
1666759500000|2022-10-26 04:45:00|182016|181886|182017.5|181887.5|182126.4|181908|181987|181828.3|523
1666759800000|2022-10-26 04:50:00|182016.5|181886.5|182052.4|181922.4|182073.7|181927|181990.7|181860.7|482
1666760100000|2022-10-26 04:55:00|182060|181930|182102|181945|182182.9|181974|182052|181890|467
1666760400000|2022-10-26 05:00:00|182100.1|181934.5|182049.3|181919.3|182131|181985.7|182019.2|181863.2|511
1666760700000|2022-10-26 05:05:00|182064.5|181901|182102|181932|182133|181995.9|182043.9|181888.3|615
1666761000000|2022-10-26 05:10:00|182087|181942|182196.2|182040|182212|182072.3|182078|181896|533
1666761300000|2022-10-26 05:15:00|182196.9|182061.9|182165.2|182035.2|182275|182070.8|182145.5|182010.1|765
1666761600000|2022-10-26 05:20:00|182165.8|182035.8|182036.9|181906.9|182275|182055.9|182010.6|181851.8|781
1666761900000|2022-10-26 05:25:00|182044.1|181888|181999.8|181869.8|182096|181909.9|181950.6|181814|926
1666762200000|2022-10-26 05:30:00|182010.3|181880.3|182065.8|181935.8|182125|181968.8|182005.2|181870|951
1666762500000|2022-10-26 05:35:00|182067.4|181937.4|181989.5|181859.5|182180|182025.8|181966.4|181836.4|979
1666762800000|2022-10-26 05:40:00|181990.6|181860.6|181995.9|181865.9|182059|181878|181977.6|181812|836
1666763100000|2022-10-26 05:45:00|181995.8|181865.8|181968.3|181838.3|182032|181872.5|181939.7|181777|760
1666763400000|2022-10-26 05:50:00|181978.1|181848.1|182019.9|181889.9|182037|181897.7|181961.2|181793|711
1666763700000|2022-10-26 05:55:00|182013.9|181883.9|181988.9|181858.9|182055.1|181914.3|181918.3|181788.3|851
1666764000000|2022-10-26 06:00:00|182007.5|181877.5|181977.4|181847.4|182046.5|181916.5|181924.9|181794.9|1001
1666764300000|2022-10-26 06:05:00|181976.7|181846.7|181917.7|181787.7|182043.2|181882.4|181895.1|181765.1|918
1666764600000|2022-10-26 06:10:00|181918.8|181788.8|181725.7|181595.7|181956|181796|181681.4|181551.4|1015
1666764900000|2022-10-26 06:15:00|181724.4|181594.4|181729.8|181599.8|181826|181651.4|181667.5|181537.5|958
1666765200000|2022-10-26 06:20:00|181732.6|181602.6|181687.8|181557.8|181752|181614.2|181591.4|181461.4|867
1666765500000|2022-10-26 06:25:00|181690|181560|181735.6|181605.6|181767.5|181637.5|181659.9|181529.9|602
1666765800000|2022-10-26 06:30:00|181737|181607|181708.5|181578.5|181853|181707.5|181647.7|181517.7|730
1666766100000|2022-10-26 06:35:00|181688|181558|181488.3|181358.3|181741.9|181611.9|181453.7|181323.7|695
1666766400000|2022-10-26 06:40:00|181487.1|181357.1|181518.9|181388.9|181566.5|181436.5|181472|181333.7|648
1666766700000|2022-10-26 06:45:00|181520.8|181390.8|181474|181344|181520.8|181390.8|181406.2|181300.9|641
1666767000000|2022-10-26 06:50:00|181490.6|181360.6|181428.2|181298.2|181498|181375.4|181241|181111|798
1666767300000|2022-10-26 06:55:00|181425.6|181295.6|181414.5|181284.5|181435.6|181332.9|181295.9|181165.9|753
1666767600000|2022-10-26 07:00:00|181415.7|181285.7|181403.9|181273.9|181478.3|181348.3|181338|181224|929
1666767900000|2022-10-26 07:05:00|181400.7|181270.7|181397.7|181267.7|181506.7|181376.7|181360|181230|880
1666768200000|2022-10-26 07:10:00|181405.4|181275.4|181497.8|181367.8|181592.6|181462.6|181342.1|181212.1|1027
1666768500000|2022-10-26 07:15:00|181504.6|181374.6|181007.7|180877.7|181514.9|181390.6|180999.1|180869.1|988
1666768800000|2022-10-26 07:20:00|181008.1|180878.1|180889.5|180759.5|181060.4|180930.4|180863.3|180743.3|962
1666769100000|2022-10-26 07:25:00|180889.2|180759.2|180950.1|180860.1|181185.6|181055.6|180887.5|180757.5|862
1666769400000|2022-10-26 07:30:00|180952.9|180862.9|180962.6|180832.6|181140|181023.7|180922.4|180792.4|901
1666769700000|2022-10-26 07:35:00|180973|180843|181155.6|181025.6|181215.1|181085.1|180957.1|180827.1|1011
1666770000000|2022-10-26 07:40:00|181146.9|181016.9|180789.7|180659.7|181149.7|181037.4|180757.5|180645.9|957
1666770300000|2022-10-26 07:45:00|180813.9|180683.9|180912.2|180782.2|180916.7|180786.7|180764.4|180634.4|938
1666770600000|2022-10-26 07:50:00|180913.5|180783.5|180783.4|180693.4|180939.4|180849.4|180783|180693|978
1666770900000|2022-10-26 07:55:00|180790.7|180700.7|180708.5|180618.5|180838.8|180748.8|180668.1|180578.1|945
1666771200000|2022-10-26 08:00:00|180709|180619|180445.7|180355.7|180721.2|180631.2|180439.9|180349.9|850
1666771500000|2022-10-26 08:05:00|180444.9|180354.9|180307|180217|180447.5|180357.5|180176|180086|932
1666771800000|2022-10-26 08:10:00|180307.2|180217.2|180539|180449|180610|180520|180301.9|180211.9|984
1666772100000|2022-10-26 08:15:00|180531.5|180441.5|180557|180467|180609.2|180519.2|180529.8|180439.8|848
1666772400000|2022-10-26 08:20:00|180558.8|180468.8|180548|180458|180673.9|180583.9|180487.5|180397.5|882
1666772700000|2022-10-26 08:25:00|180547.9|180457.9|180379.1|180289.1|180574.1|180484.1|180297|180207|926
1666773000000|2022-10-26 08:30:00|180371.2|180281.2|180308.3|180218.3|180415.8|180325.8|180293|180203|846
1666773300000|2022-10-26 08:35:00|180306.7|180216.7|180247.4|180157.4|180321.6|180231.6|180131.4|180041.4|796
1666773600000|2022-10-26 08:40:00|180247.3|180157.3|180029.2|179939.2|180330.7|180219.4|180029.2|179924.2|922
1666773900000|2022-10-26 08:45:00|180032.5|179942.5|180058.7|179968.7|180058.7|179968.7|179964.2|179874.2|799
1666774200000|2022-10-26 08:50:00|180053.6|179963.6|179919.3|179829.3|180122|180032|179915.1|179825.1|752
1666774500000|2022-10-26 08:55:00|179919.1|179829.1|179928.4|179838.4|179991.2|179901.2|179881.4|179791.4|790
1666774800000|2022-10-26 09:00:00|179928.5|179838.5|179894.3|179804.3|179945.3|179855.3|179873.9|179783.9|694
1666775100000|2022-10-26 09:05:00|179894.8|179804.8|180198|180108|180269.3|180179.3|179883.2|179793.2|847
1666775400000|2022-10-26 09:10:00|180198.2|180108.2|180457.6|180367.6|180464.1|180374.1|180084.2|179975.3|888
1666775700000|2022-10-26 09:15:00|180456.6|180366.6|180434.3|180344.3|180467.6|180377.6|180403.1|180313.1|780
1666776000000|2022-10-26 09:20:00|180434.7|180344.7|180643.2|180553.2|180742.1|180652.1|180409.3|180319.3|871
1666776300000|2022-10-26 09:25:00|180642.4|180552.4|180647.5|180557.5|180682.4|180592.4|180623.5|180533.5|909
1666776600000|2022-10-26 09:30:00|180650.1|180560.1|180750.4|180660.4|180802.7|180712.7|180631.5|180541.5|865
1666776900000|2022-10-26 09:35:00|180750.9|180660.9|180676.9|180586.9|180796.9|180706.9|180657.8|180567.8|834
1666777200000|2022-10-26 09:40:00|180677.8|180587.8|180681.5|180591.5|180765.2|180675.2|180644|180554|932
1666777500000|2022-10-26 09:45:00|180686.3|180596.3|180802.2|180712.2|180823.6|180733.6|180686.3|180596.3|837
1666777800000|2022-10-26 09:50:00|180799.9|180709.9|180826.8|180736.8|180909.8|180819.8|180765.8|180675.8|813
1666778100000|2022-10-26 09:55:00|180832|180742|180824.9|180734.9|180859.1|180769.1|180732.7|180642.7|908
1666778400000|2022-10-26 10:00:00|180825.2|180735.2|180752.4|180662.4|180869.1|180779.1|180702.2|180612.2|852
1666778700000|2022-10-26 10:05:00|180752.7|180662.7|180707|180617|180763.9|180673.9|180645.2|180555.2|900
1666779000000|2022-10-26 10:10:00|180711.1|180621.1|180767.5|180677.5|180855.5|180765.5|180704.1|180614.1|821
1666779300000|2022-10-26 10:15:00|180770.3|180680.3|180800.1|180710.1|180824.7|180734.7|180668.2|180578.2|822
1666779600000|2022-10-26 10:20:00|180799.6|180709.6|180805.5|180715.5|180864.5|180774.5|180775.7|180685.7|650
1666779900000|2022-10-26 10:25:00|180805|180715|180689.9|180599.9|180836.8|180746.8|180663.3|180573.3|794
1666780200000|2022-10-26 10:30:00|180700.5|180610.5|180613.7|180523.7|180715.2|180625.2|180410.2|180320.2|859
1666780500000|2022-10-26 10:35:00|180614|180524|180615.4|180525.4|180682.6|180592.6|180591.3|180501.3|737
1666780800000|2022-10-26 10:40:00|180620.6|180530.6|180546.1|180456.1|180622.6|180532.6|180511.8|180421.8|740
1666781100000|2022-10-26 10:45:00|180551|180461|180388.2|180298.2|180560.8|180470.8|180288.3|180198.3|846
1666781400000|2022-10-26 10:50:00|180388.8|180298.8|180308.3|180218.3|180414.5|180324.5|180291.8|180201.8|813
1666781700000|2022-10-26 10:55:00|180309.6|180219.6|180299.3|180209.3|180337.6|180247.6|180243|180153|500
1666782000000|2022-10-26 11:00:00|180299.1|180209.1|180091.4|180001.4|180302.8|180212.8|180066.7|179976.7|625
1666782300000|2022-10-26 11:05:00|180091.9|180001.9|180100|180010|180161.9|180071.9|180007.9|179917.9|804
1666782600000|2022-10-26 11:10:00|180099.7|180009.7|180092.3|180002.3|180118.4|180028.4|180018.1|179928.1|650
1666782900000|2022-10-26 11:15:00|180092.9|180002.9|180059.9|179969.9|180229.8|180139.8|180023.2|179933.2|748
1666783200000|2022-10-26 11:20:00|180060.8|179970.8|179933.9|179843.9|180093.8|180003.8|179926.8|179836.8|764
1666783500000|2022-10-26 11:25:00|179935.1|179845.1|179727.1|179637.1|179942.4|179852.4|179614.5|179524.5|866
1666783800000|2022-10-26 11:30:00|179725.9|179635.9|179913.1|179823.1|179954.1|179864.1|179704.4|179614.4|828
1666784100000|2022-10-26 11:35:00|179913|179823|180001.8|179911.8|180027|179937|179905.5|179815.5|748
1666784400000|2022-10-26 11:40:00|180001.7|179911.7|180010|179920|180041.6|179951.6|179993|179903|644
1666784700000|2022-10-26 11:45:00|180010.7|179920.7|180113.5|180023.5|180133.1|180043.1|179997.3|179907.3|602
1666785000000|2022-10-26 11:50:00|180114.2|180024.2|180217.9|180127.9|180274.8|180184.8|180109.4|180019.4|738
1666785300000|2022-10-26 11:55:00|180217.5|180127.5|180096.8|180006.8|180233.8|180143.8|180062.6|179972.6|697
1666785600000|2022-10-26 12:00:00|180098.3|180008.3|179993.1|179903.1|180149.4|180059.4|179969.7|179879.7|796
1666785900000|2022-10-26 12:05:00|179995.9|179905.9|180100.8|180010.8|180118.2|180028.2|179792.8|179702.8|718
1666786200000|2022-10-26 12:10:00|180099.9|180009.9|179841.9|179751.9|180108.4|180018.4|179815.6|179725.6|725
1666786500000|2022-10-26 12:15:00|179840.7|179750.7|179815.3|179725.3|179862.7|179772.7|179721.2|179631.2|773
1666786800000|2022-10-26 12:20:00|179814.9|179724.9|180126.9|180036.9|180209|180119|179793.4|179703.4|908
1666787100000|2022-10-26 12:25:00|180129.1|180039.1|180505.1|180375.1|180587.4|180470.2|180109.6|180019.6|928
1666787400000|2022-10-26 12:30:00|180505.5|180375.5|180479.9|180389.9|180508.7|180409.7|180338|180241.5|914
1666787700000|2022-10-26 12:35:00|180479.6|180389.6|180634.7|180544.7|180648.7|180558.7|180463.9|180373.9|723
1666788000000|2022-10-26 12:40:00|180635.4|180545.4|180645.1|180555.1|180739.5|180649.5|180561.7|180471.7|787
1666788300000|2022-10-26 12:45:00|180645.9|180555.9|180659.6|180569.6|180808.9|180718.9|180642.1|180552.1|907
1666788600000|2022-10-26 12:50:00|180667.6|180577.6|180413.5|180323.5|180722|180632|180413.5|180323.5|769
1666788900000|2022-10-26 12:55:00|180386.1|180296.1|180557.8|180467.8|180656.6|180566.6|180382.6|180292.6|842
1666789200000|2022-10-26 13:00:00|180563.8|180473.8|180526.1|180436.1|180617.7|180527.7|180450.9|180360.9|765
1666789500000|2022-10-26 13:05:00|180527|180437|180447|180357|180586.6|180496.6|180447|180357|510
1666789800000|2022-10-26 13:10:00|180445.2|180355.2|180482.7|180392.7|180482.7|180392.7|180349.1|180259.1|836
1666790100000|2022-10-26 13:15:00|180482.5|180392.5|180783.8|180693.8|180840|180750|180471.7|180381.7|878
1666790400000|2022-10-26 13:20:00|180782.8|180692.8|180862.6|180772.6|181050.3|180960.3|180697.3|180607.3|854
1666790700000|2022-10-26 13:25:00|180866.5|180776.5|180784|180694|180919.2|180829.2|180730.3|180640.3|930
1666791000000|2022-10-26 13:30:00|180784.1|180694.1|180342.4|180252.4|180787|180697|180339.4|180249.4|963
1666791300000|2022-10-26 13:35:00|180338.1|180248.1|180309.1|180219.1|180503.5|180413.5|180220.5|180110.8|970
1666791600000|2022-10-26 13:40:00|180308.2|180218.2|180318.9|180228.9|180416.9|180312.8|180243.9|180153.9|964
1666791900000|2022-10-26 13:45:00|180319.8|180229.8|180353|180263|180384.6|180294.6|180235.9|180145.9|994
1666792200000|2022-10-26 13:50:00|180350.1|180260.1|180524.2|180434.2|180524.2|180434.2|180347.8|180257.8|998
1666792500000|2022-10-26 13:55:00|180526.3|180436.3|180646.5|180516.5|180701.3|180586.4|180396.4|180301.9|903
1666792800000|2022-10-26 14:00:00|180650.6|180520.6|180408.5|180318.5|180651.8|180521.8|180227.4|180122.8|1160
1666793100000|2022-10-26 14:05:00|180413.3|180323.3|180183.4|180093.4|180468.3|180378.3|180167.3|180077.3|1074
1666793400000|2022-10-26 14:10:00|180184.2|180094.2|180075.9|179985.9|180253.1|180163.1|180040.4|179950.4|1117
1666793700000|2022-10-26 14:15:00|180072.1|179982.1|180080.5|179990.5|180220.4|180121.5|180055.5|179965.5|1040
1666794000000|2022-10-26 14:20:00|180081|179991|180304.5|180214.5|180316.5|180226.5|180069.2|179979.2|1054
1666794300000|2022-10-26 14:25:00|180303.7|180213.7|180156.9|180066.9|180312.7|180222.7|180101.2|180011.2|1019
1666794600000|2022-10-26 14:30:00|180176.3|180086.3|180270.7|180180.7|180311.6|180221.6|180128.2|180038.2|961
1666794900000|2022-10-26 14:35:00|180270.9|180180.9|180084|179994|180321.3|180231.3|180048.8|179956.7|930
1666795200000|2022-10-26 14:40:00|180083.8|179993.8|179946.7|179856.7|180138.5|180048.5|179934.4|179844.4|945
1666795500000|2022-10-26 14:45:00|179968.3|179878.3|179758|179668|179991.4|179901.4|179692.8|179602.8|938
1666795800000|2022-10-26 14:50:00|179758.4|179668.4|179728.8|179638.8|179810.2|179720.2|179670.9|179580.9|872
1666796100000|2022-10-26 14:55:00|179726.5|179636.5|179814.5|179724.5|179817.3|179727.3|179721.4|179631.4|912
1666796400000|2022-10-26 15:00:00|179811|179721|179632.7|179542.7|179820.7|179730.7|179603.9|179513.9|829
1666796700000|2022-10-26 15:05:00|179632.5|179542.5|179384.9|179294.9|179662.5|179572.5|179334.2|179244.2|748
1666797000000|2022-10-26 15:10:00|179379.7|179289.7|179322.4|179232.4|179495.6|179405.6|179302.8|179212.8|882
1666797300000|2022-10-26 15:15:00|179317.8|179227.8|179408.1|179318.1|179472.8|179382.8|179312.3|179222.3|814
1666797600000|2022-10-26 15:20:00|179408.6|179318.6|179412.2|179322.2|179480.7|179390.7|179378.1|179288.1|841
1666797900000|2022-10-26 15:25:00|179412.5|179322.5|179230.6|179140.6|179419.5|179329.5|179200.3|179110.3|736
1666798200000|2022-10-26 15:30:00|179233.3|179143.3|179248.9|179158.9|179295.8|179205.8|179197.3|179107.3|598
1666798500000|2022-10-26 15:35:00|179249.3|179159.3|179253.2|179163.2|179373|179245.8|179177.4|179087.4|697
1666798800000|2022-10-26 15:40:00|179253.4|179163.4|179345.5|179255.5|179383.2|179268.7|179237|179131|719
1666799100000|2022-10-26 15:45:00|179347.5|179257.5|179503.9|179413.9|179521.2|179413.9|179347.2|179235.6|593
1666799400000|2022-10-26 15:50:00|179504.3|179414.3|179591.4|179501.4|179591.7|179501.7|179501.6|179389.5|659
1666799700000|2022-10-26 15:55:00|179591.2|179501.2|179519.1|179429.1|179612.2|179504.3|179467|179377|632
1666800000000|2022-10-26 16:00:00|179519|179429|179487.8|179397.8|179535.5|179431.6|179413|179298.3|840
1666800300000|2022-10-26 16:05:00|179487.6|179397.6|179652|179522|179682.9|179552.9|179487.6|179397.6|615
1666800600000|2022-10-26 16:10:00|179651.2|179521.2|179575.9|179445.9|179651.2|179521.2|179489.5|179359.5|751
1666800900000|2022-10-26 16:15:00|179577.3|179447.3|179391.1|179261.1|179642.7|179512.7|179391.1|179261.1|778
1666801200000|2022-10-26 16:20:00|179389.2|179259.2|179451.1|179321.1|179459.2|179329.2|179327.3|179206.5|820
1666801500000|2022-10-26 16:25:00|179451.4|179321.4|179496.2|179366.2|179535.7|179418.2|179424|179294|809
1666801800000|2022-10-26 16:30:00|179496.3|179366.3|179440|179350|179496.3|179388.1|179299.2|179209.2|764
1666802100000|2022-10-26 16:35:00|179439.4|179349.4|179508.7|179418.7|179527.9|179437.9|179428.8|179338.8|728
1666802400000|2022-10-26 16:40:00|179510.4|179420.4|179455.7|179365.7|179527.5|179422.5|179439.5|179320.4|851
1666802700000|2022-10-26 16:45:00|179455.6|179365.6|179572.8|179482.8|179575.2|179485.2|179441.8|179351.8|665
1666803000000|2022-10-26 16:50:00|179573.7|179483.7|179599.2|179509.2|179601.1|179511.1|179562.4|179472.4|547
1666803300000|2022-10-26 16:55:00|179599.1|179509.1|179579.2|179489.2|179678.1|179548.1|179567.4|179437.4|736
1666803600000|2022-10-26 17:00:00|179579.3|179489.3|179457.4|179367.4|179626|179522.8|179431.2|179341.2|859
1666803900000|2022-10-26 17:05:00|179457.5|179367.5|179519.3|179429.3|179544.2|179449.3|179443.5|179353.5|911
1666804200000|2022-10-26 17:10:00|179519.4|179429.4|179525.1|179435.1|179588.9|179458.9|179486.9|179374.2|787
1666804500000|2022-10-26 17:15:00|179525.2|179435.2|179521|179431|179615.4|179485.4|179502.3|179382.9|819
1666804800000|2022-10-26 17:20:00|179520.9|179430.9|179623|179493|179629.2|179504.1|179494.9|179404.9|784
1666805100000|2022-10-26 17:25:00|179623.1|179493.1|179700.7|179570.7|179738.8|179608.8|179592.1|179482|638
1666805400000|2022-10-26 17:30:00|179696.9|179566.9|179746.2|179616.2|179757.5|179627.5|179677|179564.4|826
1666805700000|2022-10-26 17:35:00|179743.5|179613.5|179652.6|179562.6|179749.6|179619.6|179652.4|179562.4|660
1666806000000|2022-10-26 17:40:00|179653.2|179563.2|179715.3|179585.3|179748.8|179658.8|179622.7|179532.7|553
1666806300000|2022-10-26 17:45:00|179715|179585|179550.1|179460.1|179715|179596.4|179507.8|179417.8|437
1666806600000|2022-10-26 17:50:00|179553.8|179463.8|179469.4|179379.4|179556.4|179466.4|179469.2|179369.6|719
1666806900000|2022-10-26 17:55:00|179469.5|179379.5|179460.9|179370.9|179514.8|179418|179453|179363|737
1666807200000|2022-10-26 18:00:00|179470.3|179380.3|179451.8|179361.8|179470.3|179380.3|179422.6|179332.6|683
1666807500000|2022-10-26 18:05:00|179451.6|179361.6|179236|179146|179451.6|179361.6|179216.7|179126.7|548
1666807800000|2022-10-26 18:10:00|179235.3|179145.3|179313.7|179183.7|179346|179244.2|179078.4|178988.4|680
1666808100000|2022-10-26 18:15:00|179313.2|179183.2|179335|179205|179381.7|179251.7|179300.5|179155.9|573
1666808400000|2022-10-26 18:20:00|179330|179200|179381|179251|179382.9|179252.9|179305|179175|581
1666808700000|2022-10-26 18:25:00|179380.7|179250.7|179359.5|179229.5|179430.5|179300.5|179347.6|179217.6|662
1666809000000|2022-10-26 18:30:00|179364.2|179234.2|179360.5|179230.5|179417.6|179287.6|179322.7|179192.7|987
1666809300000|2022-10-26 18:35:00|179355.6|179225.6|179489.6|179359.6|179533|179403|179353.8|179223.8|684
1666809600000|2022-10-26 18:40:00|179487.3|179357.3|179447.9|179317.9|179503.5|179373.5|179407.6|179277.6|757
1666809900000|2022-10-26 18:45:00|179447.3|179317.3|179381.1|179251.1|179448.2|179318.2|179353.6|179223.6|678
1666810200000|2022-10-26 18:50:00|179377.7|179247.7|179399.3|179269.3|179422.6|179298.2|179318.7|179188.7|581
1666810500000|2022-10-26 18:55:00|179399.2|179269.2|179253|179123|179436.1|179330.9|179217.5|179087.5|800
1666810800000|2022-10-26 19:00:00|179250.9|179120.9|179412.7|179282.7|179443.5|179313.5|179229.3|179099.3|718
1666811100000|2022-10-26 19:05:00|179412.4|179282.4|179446.6|179316.6|179469.8|179339.8|179389.1|179259.1|449
1666811400000|2022-10-26 19:10:00|179446.2|179316.2|179443.5|179313.5|179482.9|179352.9|179422.8|179301.3|422
1666811700000|2022-10-26 19:15:00|179443.3|179313.3|179444.4|179314.4|179456.6|179326.6|179398.8|179287|380
1666812000000|2022-10-26 19:20:00|179444.2|179314.2|179479.1|179349.1|179494.9|179372.6|179435.3|179305.3|285
1666812300000|2022-10-26 19:25:00|179478.9|179348.9|179480.8|179350.8|179513.8|179383.8|179450.6|179320.6|422
1666812600000|2022-10-26 19:30:00|179480.6|179350.6|179431.8|179301.8|179480.6|179350.6|179416.3|179286.3|418
1666812900000|2022-10-26 19:35:00|179430.5|179300.5|179432.5|179302.5|179456.5|179326.5|179402.1|179293|274
1666813200000|2022-10-26 19:40:00|179432|179302|179440.1|179310.1|179465|179335|179404.5|179285.3|383
1666813500000|2022-10-26 19:45:00|179440.6|179310.6|179472.8|179342.8|179499.4|179373.5|179416.1|179290|416
1666813800000|2022-10-26 19:50:00|179476.2|179346.2|179421.2|179291.2|179525.9|179395.9|179396.9|179287.8|631
1666814100000|2022-10-26 19:55:00|179420.9|179290.9|179439.1|179309.1|179511.6|179381.6|179401.4|179285.7|733
1666814400000|2022-10-26 20:00:00|179442.5|179312.5|179423.8|179293.8|179483|179360.5|179408.1|179278.1|283
1666814700000|2022-10-26 20:05:00|179423.3|179293.3|179263.7|179133.7|179428.4|179298.4|179244|179116.1|538
1666815000000|2022-10-26 20:10:00|179265.3|179135.3|179268|179138|179283.9|179162.7|179245.1|179126.5|338
1666815300000|2022-10-26 20:15:00|179273.3|179143.3|179464|179334|179492.4|179350.3|179259.6|179140.3|406
1666815600000|2022-10-26 20:20:00|179462.7|179332.7|179522.7|179392.7|179528.7|179398.7|179460.3|179330.3|376
1666815900000|2022-10-26 20:25:00|179522.3|179392.3|179513.1|179383.1|179537.4|179417.4|179489.5|179368.5|491
1666816200000|2022-10-26 20:30:00|179516.3|179386.3|179525.6|179395.6|179527.4|179397.4|179478|179371.8|239
1666816500000|2022-10-26 20:35:00|179528.3|179398.3|179517.1|179387.1|179529.7|179399.7|179477|179371.7|207
1666816800000|2022-10-26 20:40:00|179500.7|179370.7|179413.7|179283.7|179539.8|179399.7|179398.9|179141|425
1666817100000|2022-10-26 20:45:00|179462.5|179255.5|179458.7|179116.7|179562.9|179340.1|179370.8|179092.8|692
1666817400000|2022-10-26 20:50:00|179509.2|179167.2|179342.8|179212.8|179585|179328|179274.9|179055.9|519
1666817700000|2022-10-26 20:55:00|179370.5|179240.5|179447.8|179105.8|179542.4|179310.7|179349.6|179098.5|442
1666818000000|2022-10-26 21:00:00|179458.1|179116.1|179398.2|179056.2|179466.6|179124.6|179398.2|179056.2|22
1666818300000|2022-10-26 21:05:00|179452.2|179110.2|179462.2|179120.2|179465.7|179123.7|179440.4|179098.4|19
1666818600000|2022-10-26 21:10:00|179461.3|179119.3|179451.1|179109.1|179559|179217|179418|179076|157
1666818900000|2022-10-26 21:15:00|179456.2|179114.2|179461.8|179119.8|179475.7|179133.7|179425.9|179083.9|174
1666819200000|2022-10-26 21:20:00|179462.2|179120.2|179467.7|179125.7|179498.5|179156.5|179438.8|179096.8|96
1666819500000|2022-10-26 21:25:00|179467.4|179125.4|179449.9|179107.9|179479.9|179137.9|179438.2|179096.2|71
1666819800000|2022-10-26 21:30:00|179450.5|179108.5|179448.1|179106.1|179463.9|179121.9|179448.1|179106.1|57
1666820100000|2022-10-26 21:35:00|179420.6|179078.6|179465.2|179123.2|179476.6|179134.6|179411.8|179069.8|82
1666820400000|2022-10-26 21:40:00|179468|179126|179452|179110|179489.3|179147.3|179435.7|179093.7|87
1666820700000|2022-10-26 21:45:00|179450.4|179108.4|179473.5|179131.5|179473.9|179131.9|179350.3|179008.3|90
1666821000000|2022-10-26 21:50:00|179473.8|179131.8|179449.3|179107.3|179488.5|179146.5|179356.1|179014.1|116
1666821300000|2022-10-26 21:55:00|179449.5|179107.5|179489.5|179147.5|179489.5|179147.5|179412.1|179070.1|78
1666821600000|2022-10-26 22:00:00|179449.8|179107.8|179461.9|179119.9|179516.3|179174.3|179396.7|179054.7|219
1666821900000|2022-10-26 22:05:00|179465.3|179123.3|179438.2|179096.2|179502.4|179160.4|179419.7|179077.7|178
1666822200000|2022-10-26 22:10:00|179438|179096|179421.6|179079.6|179491|179149|179421.6|179079.6|125
1666822500000|2022-10-26 22:15:00|179440.2|179098.2|179470.2|179128.2|179488.7|179146.7|179435.7|179093.7|111
1666822800000|2022-10-26 22:20:00|179469.7|179127.7|179471.2|179129.2|179472.2|179130.2|179456.1|179114.1|124
1666823100000|2022-10-26 22:25:00|179471|179129|179470|179128|179473.3|179131.3|179446.5|179104.5|81
1666823400000|2022-10-26 22:30:00|179470.2|179128.2|179469.7|179127.7|179498.9|179156.9|179451.5|179109.5|98
1666823700000|2022-10-26 22:35:00|179469.2|179127.2|179459.2|179117.2|179472.5|179130.5|179447.8|179105.8|104
1666824000000|2022-10-26 22:40:00|179459.3|179117.3|179470.7|179128.7|179497.4|179155.4|179459.3|179117.3|73
1666824300000|2022-10-26 22:45:00|179470.8|179128.8|179469.7|179127.7|179484.7|179142.7|179468|179126|85
1666824600000|2022-10-26 22:50:00|179469.9|179127.9|179467.6|179125.6|179515.2|179173.2|179454.6|179112.6|113
1666824900000|2022-10-26 22:55:00|179468.8|179126.8|179471.2|179129.2|179474.1|179132.1|179454.8|179112.8|94
1666825200000|2022-10-26 23:00:00|179471.4|179129.4|179433.3|179091.3|179483.4|179141.4|179387.1|179045.1|173
1666825500000|2022-10-26 23:05:00|179433.4|179091.4|179454.3|179112.3|179495.6|179153.6|179423.6|179081.6|207
1666825800000|2022-10-26 23:10:00|179453.9|179111.9|179466.8|179124.8|179504|179162|179401.4|179059.4|129
1666826100000|2022-10-26 23:15:00|179426.7|179084.7|179469|179127|179481.8|179139.8|179426.7|179084.7|113
1666826400000|2022-10-26 23:20:00|179469.3|179127.3|179488.5|179146.5|179497.5|179155.5|179430.8|179088.8|124
1666826700000|2022-10-26 23:25:00|179487.8|179145.8|179481.3|179139.3|179491.5|179149.5|179464.7|179122.7|141
1666827000000|2022-10-26 23:30:00|179480.8|179138.8|179480|179138|179501.5|179162.4|179427.3|179085.3|202
1666827300000|2022-10-26 23:35:00|179479|179137|179458.6|179116.6|179505.6|179163.6|179417.7|179075.7|209
1666827600000|2022-10-26 23:40:00|179467.9|179125.9|179452|179110|179483.9|179141.9|179406.3|179064.3|213
1666827900000|2022-10-26 23:45:00|179452.5|179110.5|179463.2|179121.2|179476|179134|179410.1|179068.1|214
1666828200000|2022-10-26 23:50:00|179454.5|179112.5|179470|179128|179513.2|179183|179402.9|179060.9|239
1666828500000|2022-10-26 23:55:00|179471|179129|179433.3|179091.3|179494.5|179152.5|179422.1|179080.1|179
1666828800000|2022-10-27 00:00:00|179430.8|179088.8|179471.9|179159.3|179518.3|179233.5|179363.5|179063|412
1666829100000|2022-10-27 00:05:00|179477.2|179135.2|179298.5|179025.2|179501.5|179221.5|179298.5|179025.2|507
1666829400000|2022-10-27 00:10:00|179302.1|179029|179325.6|179091.7|179339.7|179091.7|179295.4|179029|633
1666829700000|2022-10-27 00:15:00|179322|179091.5|179309.3|179063.5|179378.7|179142.4|179261.3|179038.5|714
1666830000000|2022-10-27 00:20:00|179309.2|179063.4|179156|179026|179309.2|179063.4|179112.8|178908|666
1666830300000|2022-10-27 00:25:00|179156.3|179026.3|179291.5|179067.8|179369.6|179183.1|179148.5|178994|801
1666830600000|2022-10-27 00:30:00|179292.5|179070.2|179378|179171.9|179447.6|179223.3|179291.7|179046.9|750
1666830900000|2022-10-27 00:35:00|179378.6|179171.8|179529|179399|179616|179436|179344.1|179167.8|750
1666831200000|2022-10-27 00:40:00|179529.2|179399.2|179493.6|179286.5|179632|179465|179440.3|179272.5|581
1666831500000|2022-10-27 00:45:00|179493.3|179286.4|179544.3|179341|179559.4|179382.5|179431.7|179198.9|483
1666831800000|2022-10-27 00:50:00|179544.2|179341.1|179781.4|179560.6|179812.4|179628.8|179516|179313.8|873
1666832100000|2022-10-27 00:55:00|179776.7|179571.6|179875|179622.5|179900.4|179641.9|179597.7|179434.9|932
1666832400000|2022-10-27 01:00:00|179868.6|179624.8|179587.9|179340.2|179897.7|179691.5|179493.7|179221.5|1005
1666832700000|2022-10-27 01:05:00|179588.5|179342.1|179460.8|179250.8|179601.9|179342.1|179414|179224|870
1666833000000|2022-10-27 01:10:00|179441.9|179251.2|179435.1|179199|179522.1|179318.7|179286.2|179131.2|867
1666833300000|2022-10-27 01:15:00|179435.8|179201.2|179353.5|179223.5|179649.2|179382.8|179350.5|179155.9|918
1666833600000|2022-10-27 01:20:00|179353.8|179223.8|179419.7|179289.7|179430.9|179291.7|179292.7|179116.5|904
1666833900000|2022-10-27 01:25:00|179419.4|179289.4|179425.7|179295.7|179555.6|179391.2|179386.5|179214.7|749
1666834200000|2022-10-27 01:30:00|179458.3|179257.9|179457.7|179251.8|179559.6|179333.3|179393.1|179225.5|910
1666834500000|2022-10-27 01:35:00|179457.3|179251.7|179422|179292|179514.6|179328|179401.4|179224.9|922
1666834800000|2022-10-27 01:40:00|179422.4|179292.4|179427.2|179297.2|179530.5|179331.6|179349.5|179168.6|890
1666835100000|2022-10-27 01:45:00|179429.5|179299.5|179526|179299.2|179575.3|179386.6|179412.9|179208.9|895
1666835400000|2022-10-27 01:50:00|179525|179312.9|179506.2|179279.7|179563.7|179392.4|179449.1|179260|656
1666835700000|2022-10-27 01:55:00|179506.8|179279.3|179447.2|179245.9|179507.8|179327.3|179352.8|179180.5|903
1666836000000|2022-10-27 02:00:00|179405.8|179275.8|179489.4|179359.4|179554.4|179373.5|179405.8|179216.1|790
1666836300000|2022-10-27 02:05:00|179489.6|179359.6|179567.3|179324.1|179585|179366.2|179416.7|179244.6|895
1666836600000|2022-10-27 02:10:00|179566.2|179341.8|179778.6|179509.7|179783|179526.3|179500.2|179320.5|877
1666836900000|2022-10-27 02:15:00|179773|179509.3|179673.6|179428|179823.9|179579.3|179627.5|179385.5|909
1666837200000|2022-10-27 02:20:00|179673.5|179428.2|179827.7|179697.7|179866.1|179699.5|179659|179390.9|880
1666837500000|2022-10-27 02:25:00|179826.6|179696.6|179882.9|179752.9|180028.1|179896.2|179825.5|179681.9|515
1666837800000|2022-10-27 02:30:00|179878.2|179748.2|179737.5|179524.1|179932.8|179748.9|179689.8|179495.7|718
1666838100000|2022-10-27 02:35:00|179700.1|179570.1|179714.2|179584.2|179786.6|179641.1|179691.3|179489|800
1666838400000|2022-10-27 02:40:00|179713.1|179583.1|179714.3|179584.3|179783.6|179632.7|179675.1|179494.2|723
1666838700000|2022-10-27 02:45:00|179687.2|179557.2|179608|179478|179804|179624.2|179497.7|179348.3|905
1666839000000|2022-10-27 02:50:00|179607.9|179477.9|179712|179582|179796.4|179611.1|179607.9|179444|855
1666839300000|2022-10-27 02:55:00|179712.1|179582.1|179522.2|179309.5|179744.3|179583.4|179468.6|179291.7|839
1666839600000|2022-10-27 03:00:00|179521.8|179305.4|179752.2|179622.2|179760.8|179630.8|179399.2|179215.2|920
1666839900000|2022-10-27 03:05:00|179751.9|179621.9|179500.2|179274.4|179755.6|179625.6|179485.1|179267.4|767
1666840200000|2022-10-27 03:10:00|179499.5|179274.1|179523.1|179301|179567.9|179353.4|179459.2|179253.2|715
1666840500000|2022-10-27 03:15:00|179522.1|179301.5|179446.5|179316.5|179541.3|179349.2|179446.5|179237.5|573
1666840800000|2022-10-27 03:20:00|179446.6|179316.6|179524.9|179394.9|179582.1|179452.1|179443.9|179271.1|602
1666841100000|2022-10-27 03:25:00|179524.8|179394.8|179515|179385|179571.4|179409.5|179505.5|179342|566
1666841400000|2022-10-27 03:30:00|179516|179386|179560.2|179341|179578.7|179447.7|179435.8|179278.4|761
1666841700000|2022-10-27 03:35:00|179554.5|179338.4|179482.1|179352.1|179554.5|179373.7|179432.1|179284.9|565
1666842000000|2022-10-27 03:40:00|179482.5|179352.5|179499.7|179369.7|179566.5|179387.9|179460|179330|568
1666842300000|2022-10-27 03:45:00|179499.9|179369.9|179532.5|179322.9|179573|179393.5|179471.9|179271.5|577
1666842600000|2022-10-27 03:50:00|179532.7|179323|179476.1|179346.1|179541.6|179372.3|179423|179263.8|784
1666842900000|2022-10-27 03:55:00|179476.4|179346.4|179486|179356|179533.7|179377|179448.8|179224.8|662
1666843200000|2022-10-27 04:00:00|179486.6|179356.6|179707.1|179437.9|179737.1|179444|179474.1|179278.9|530
1666843500000|2022-10-27 04:05:00|179709|179436.8|179652.7|179383.6|179750.7|179477.5|179580.7|179383.6|529
1666843800000|2022-10-27 04:10:00|179653.7|179384.1|179647.6|179365.1|179696.3|179462|179568.9|179328.4|304
1666844100000|2022-10-27 04:15:00|179648|179365.4|179594.4|179322.5|179670|179440.5|179564.5|179311.3|218
1666844400000|2022-10-27 04:20:00|179594.3|179322.8|179622.9|179375.8|179681.9|179450.9|179523.3|179283.2|382
1666844700000|2022-10-27 04:25:00|179623.2|179376.2|179588.7|179324.1|179647.6|179457.7|179519.1|179284|453
1666845000000|2022-10-27 04:30:00|179598.9|179323.9|179577|179447|179626.6|179458.4|179509.1|179284.5|356
1666845300000|2022-10-27 04:35:00|179576.6|179446.6|179633.9|179503.9|179688.4|179520.3|179572.3|179403.6|316
1666845600000|2022-10-27 04:40:00|179634.5|179504.5|179610.8|179480.8|179667.6|179507.4|179593.1|179433.3|296
1666845900000|2022-10-27 04:45:00|179610.5|179480.5|179624.3|179494.3|179655.2|179507.1|179586.3|179434.5|369
1666846200000|2022-10-27 04:50:00|179628.5|179498.5|179476.7|179237.3|179628.5|179498.5|179456.2|179183.7|427
1666846500000|2022-10-27 04:55:00|179479.6|179236|179521.9|179300.2|179530.8|179358.2|179418.3|179205.8|608
1666846800000|2022-10-27 05:00:00|179529.2|179317.3|179505.2|179375.2|179562.6|179389.9|179476.2|179269.9|568
1666847100000|2022-10-27 05:05:00|179504.9|179374.9|179676.6|179460.6|179703.1|179524.2|179502.3|179358.5|721
1666847400000|2022-10-27 05:10:00|179676.5|179461.5|179502.8|179372.8|179681.5|179496.5|179471.3|179305.3|807
1666847700000|2022-10-27 05:15:00|179503.2|179373.2|179599.2|179469.2|179694.2|179477.9|179502.4|179337.4|725
1666848000000|2022-10-27 05:20:00|179598.9|179468.9|179502.4|179372.4|179674.9|179510.1|179502.3|179331|773
1666848300000|2022-10-27 05:25:00|179502|179372|179559.9|179429.9|179608|179458.6|179494.3|179330.4|647
1666848600000|2022-10-27 05:30:00|179561.7|179431.7|179565.5|179435.5|179645.9|179491.3|179556.4|179390.5|613
1666848900000|2022-10-27 05:35:00|179555.9|179425.9|179336|179206|179608.5|179454.6|179266.4|179075|771
1666849200000|2022-10-27 05:40:00|179335|179205|179195.9|179065.9|179377.3|179226.3|179191.1|179058.2|733
1666849500000|2022-10-27 05:45:00|179196.8|179066.8|179113.2|178983.2|179212.6|179082.6|179065.2|178912.6|787
1666849800000|2022-10-27 05:50:00|179112.6|178982.6|179108.8|178978.8|179159.9|179003.7|178945.2|178815.2|547
1666850100000|2022-10-27 05:55:00|179108.9|178978.9|179124|178994|179173|179034.8|179051|178921|688
1666850400000|2022-10-27 06:00:00|179121.6|178991.6|179162.9|179032.9|179189|179033.4|178998.5|178868.5|662
1666850700000|2022-10-27 06:05:00|179162.8|179032.8|179316.3|179112.1|179322.6|179182.7|179140|179010|717
1666851000000|2022-10-27 06:10:00|179315.8|179112|179295.6|179165.6|179361.7|179231.7|179258.7|179107.6|757
1666851300000|2022-10-27 06:15:00|179295.7|179165.7|179256.7|179126.7|179377.4|179244.9|179244|179101.7|644
1666851600000|2022-10-27 06:20:00|179255.3|179125.3|179450.8|179320.8|179451.6|179321.6|179254.6|179103.2|534
1666851900000|2022-10-27 06:25:00|179449.7|179319.7|179373.1|179243.1|179467.6|179337.6|179359.7|179229.7|502
1666852200000|2022-10-27 06:30:00|179368.3|179238.3|179665.6|179535.6|179712.1|179582.1|179359|179229|531
1666852500000|2022-10-27 06:35:00|179665.5|179535.5|179697.1|179567.1|179702.8|179572.8|179572.9|179442.9|568
1666852800000|2022-10-27 06:40:00|179697.3|179567.3|179750.7|179620.7|179767.3|179637.3|179654.1|179524.1|637
1666853100000|2022-10-27 06:45:00|179745.6|179615.6|179563.5|179433.5|179746.8|179616.8|179540|179422.2|806
1666853400000|2022-10-27 06:50:00|179563.1|179433.1|179514.5|179424.5|179566.8|179460.6|179434.9|179331.6|638
1666853700000|2022-10-27 06:55:00|179520.9|179430.9|179801.2|179711.2|179815.3|179725.3|179514.4|179424.4|700
1666854000000|2022-10-27 07:00:00|179802.5|179712.5|179592.4|179502.4|179825.5|179735.5|179579.8|179489.8|807
1666854300000|2022-10-27 07:05:00|179592.6|179502.6|179453.7|179363.7|179605.5|179515.5|179442.3|179352.3|782
1666854600000|2022-10-27 07:10:00|179453.6|179363.6|179493.5|179403.5|179520.9|179420.7|179297.6|179207.6|790
1666854900000|2022-10-27 07:15:00|179488.1|179398.1|179576.4|179486.4|179585|179495|179346.5|179256.5|880
1666855200000|2022-10-27 07:20:00|179576.2|179486.2|179648.2|179558.2|179730.1|179640.1|179532.6|179440.6|851
1666855500000|2022-10-27 07:25:00|179648.1|179558.1|179921.5|179831.5|179921.5|179831.5|179487.5|179381.4|829
1666855800000|2022-10-27 07:30:00|179928.7|179838.7|179898.8|179808.8|180035.8|179945.8|179871.5|179779.6|821
1666856100000|2022-10-27 07:35:00|179898.7|179808.7|179936.6|179846.6|179978.5|179888.5|179808.7|179703.9|891
1666856400000|2022-10-27 07:40:00|179936.3|179846.3|180068|179978|180098.3|180008.3|179891.3|179801.3|563
1666856700000|2022-10-27 07:45:00|180067.4|179977.4|180049.4|179959.4|180221.1|180131.1|180048.1|179958.1|782
1666857000000|2022-10-27 07:50:00|180049.1|179959.1|179958.6|179868.6|180054.7|179964.7|179947.3|179857.3|628
1666857300000|2022-10-27 07:55:00|179959|179869|179947.4|179857.4|179999.8|179909.8|179898.7|179808.7|841
1666857600000|2022-10-27 08:00:00|179947.3|179857.3|179896.2|179806.2|180008.6|179918.6|179874.4|179784.4|825
1666857900000|2022-10-27 08:05:00|179896.1|179806.1|179993.7|179903.7|180075.2|179985.2|179858.1|179768.1|805
1666858200000|2022-10-27 08:10:00|179993.4|179903.4|179880.7|179790.7|180034.3|179944.3|179862.1|179772.1|746
1666858500000|2022-10-27 08:15:00|179875|179785|179638.3|179548.3|179885.6|179795.6|179594.1|179504.1|989
1666858800000|2022-10-27 08:20:00|179638.4|179548.4|179851.2|179761.2|179854.6|179764.6|179618.6|179528.6|848
1666859100000|2022-10-27 08:25:00|179850.1|179760.1|179875.5|179785.5|179891.3|179801.3|179785.9|179695.9|842
1666859400000|2022-10-27 08:30:00|179874.4|179784.4|179953.1|179863.1|179964.3|179874.3|179805.2|179715.2|727
1666859700000|2022-10-27 08:35:00|179952.6|179862.6|180077|179987|180096.8|180006.8|179922.5|179832.5|729
1666860000000|2022-10-27 08:40:00|180077.8|179987.8|180121.7|180031.7|180204.2|180114.2|180029.1|179939.1|850
1666860300000|2022-10-27 08:45:00|180121.5|180031.5|180116.7|180026.7|180138.2|180048.2|180042.5|179952.5|775
1666860600000|2022-10-27 08:50:00|180117.8|180027.8|180207.5|180117.5|180217.7|180127.7|180081.2|179991.2|691
1666860900000|2022-10-27 08:55:00|180207.9|180117.9|180183.5|180093.5|180222.9|180132.9|180113.3|180023.3|690
1666861200000|2022-10-27 09:00:00|180183.6|180093.6|180243.2|180153.2|180243.2|180153.2|180141|180051|699
1666861500000|2022-10-27 09:05:00|180239.2|180149.2|180563.4|180473.4|180575.3|180485.3|180237.6|180147.6|634
1666861800000|2022-10-27 09:10:00|180563.2|180473.2|180713.7|180623.7|180744.5|180654.5|180513.9|180423.9|809
1666862100000|2022-10-27 09:15:00|180712.8|180622.8|180679.5|180589.5|180718.9|180628.9|180622.1|180532.1|819
1666862400000|2022-10-27 09:20:00|180679.4|180589.4|180741.3|180651.3|180755.2|180665.2|180592.8|180502.8|764
1666862700000|2022-10-27 09:25:00|180739.6|180649.6|180716.3|180626.3|180755.9|180665.9|180690.3|180600.3|719
1666863000000|2022-10-27 09:30:00|180715.8|180625.8|180895.6|180805.6|180955.6|180865.6|180704.9|180614.9|668
1666863300000|2022-10-27 09:35:00|180897.9|180807.9|180974.6|180884.6|181021.5|180931.5|180844.8|180754.8|779
1666863600000|2022-10-27 09:40:00|180960.6|180870.6|180976|180886|181005.5|180915.5|180860.3|180770.3|872
1666863900000|2022-10-27 09:45:00|180975.2|180885.2|180944|180854|181060.1|180970.1|180931.8|180841.8|689
1666864200000|2022-10-27 09:50:00|180944.1|180854.1|180798.9|180708.9|180944.1|180854.1|180729.4|180639.4|866
1666864500000|2022-10-27 09:55:00|180796.6|180706.6|180899.7|180809.7|180906.3|180816.3|180733.3|180643.3|806
1666864800000|2022-10-27 10:00:00|180899.8|180809.8|180797.6|180707.6|180907.4|180817.4|180761.5|180671.5|663
1666865100000|2022-10-27 10:05:00|180796.1|180706.1|180696.6|180606.6|180804|180714|180688.3|180598.3|683
1666865400000|2022-10-27 10:10:00|180696.2|180606.2|180674.5|180584.5|180716.7|180626.7|180665.7|180575.7|563
1666865700000|2022-10-27 10:15:00|180669.6|180579.6|180675.7|180585.7|180739.1|180649.1|180658.4|180568.4|657
1666866000000|2022-10-27 10:20:00|180675.6|180585.6|180812.7|180722.7|180817.8|180727.8|180581.9|180491.9|645
1666866300000|2022-10-27 10:25:00|180812.6|180722.6|180776.7|180686.7|180826.2|180736.2|180746.5|180656.5|555
1666866600000|2022-10-27 10:30:00|180780.6|180690.6|180707.1|180617.1|180801|180711|180665.8|180575.8|643
1666866900000|2022-10-27 10:35:00|180712.6|180622.6|180752.3|180662.3|180812.2|180722.2|180703.3|180613.3|647
1666867200000|2022-10-27 10:40:00|180752.4|180662.4|180886.8|180796.8|180956.8|180866.8|180723.4|180633.4|774
1666867500000|2022-10-27 10:45:00|180887|180797|180819.3|180729.3|180919.5|180829.5|180726.3|180636.3|865
1666867800000|2022-10-27 10:50:00|180825.1|180735.1|180850.6|180760.6|180911.4|180821.4|180807.5|180717.5|819
1666868100000|2022-10-27 10:55:00|180849.8|180759.8|180905.4|180815.4|180923|180833|180819.3|180729.3|637
1666868400000|2022-10-27 11:00:00|180906.4|180816.4|180873|180783|180916|180826|180773.1|180683.1|910
1666868700000|2022-10-27 11:05:00|180872.9|180782.9|180936.5|180846.5|181038.8|180948.8|180865.7|180775.7|778
1666869000000|2022-10-27 11:10:00|180938.5|180848.5|180954.4|180864.4|180961.3|180871.3|180864.4|180774.4|625
1666869300000|2022-10-27 11:15:00|180955.1|180865.1|180669.1|180579.1|180964.3|180874.3|180618.8|180528.8|757
1666869600000|2022-10-27 11:20:00|180667|180577|180556.1|180466.1|180713.9|180623.9|180520.6|180430.6|800
1666869900000|2022-10-27 11:25:00|180556.2|180466.2|180583.6|180493.6|180640.9|180550.9|180546.9|180456.9|736
1666870200000|2022-10-27 11:30:00|180586.6|180496.6|180610|180520|180681.2|180591.2|180580.9|180490.9|690
1666870500000|2022-10-27 11:35:00|180605.1|180515.1|180702.8|180612.8|180750.2|180660.2|180598.7|180508.7|759
1666870800000|2022-10-27 11:40:00|180702.7|180612.7|180734.2|180644.2|180766.5|180676.5|180631.1|180541.1|751
1666871100000|2022-10-27 11:45:00|180734.7|180644.7|180716.6|180626.6|180745.7|180655.7|180672.6|180582.6|690
1666871400000|2022-10-27 11:50:00|180718|180628|180738.9|180648.9|180754.2|180664.2|180657.2|180567.2|801
1666871700000|2022-10-27 11:55:00|180741.9|180651.9|180711.6|180621.6|180762.6|180672.6|180689.4|180599.4|881
1666872000000|2022-10-27 12:00:00|180706.7|180616.7|180929.9|180839.9|180973.2|180883.2|180705.4|180615.4|865
1666872300000|2022-10-27 12:05:00|180931.1|180841.1|180865.4|180775.4|180947.6|180857.6|180815.4|180725.4|815
1666872600000|2022-10-27 12:10:00|180870.4|180780.4|180983|180695.1|180989.4|180877.1|180852|180695.1|872
1666872900000|2022-10-27 12:15:00|180944.5|180728.2|180871.7|180741.7|180991|180825.3|180763.8|180633.8|1052
1666873200000|2022-10-27 12:20:00|180868.1|180738.1|180768.9|180678.9|180990.4|180895.5|180720|180630|1015
1666873500000|2022-10-27 12:25:00|180769.1|180679.1|180687|180345|180831.3|180701.3|180553.7|180338.3|1053
1666873800000|2022-10-27 12:30:00|180675.4|180333.4|180506.2|180376.2|180749.5|180451.9|180311.1|180148.9|1089
1666874100000|2022-10-27 12:35:00|180502.3|180372.3|180440.1|180310.1|180560.1|180430.1|180292.8|180162.8|1088
1666874400000|2022-10-27 12:40:00|180436.8|180306.8|180040.4|179910.4|180436.8|180306.8|180038.4|179908.4|1079
1666874700000|2022-10-27 12:45:00|180040.3|179910.3|180286.4|180156.4|180390|180296.7|179997.2|179879.2|1128
1666875000000|2022-10-27 12:50:00|180264.6|180134.6|180366.5|180236.5|180427.3|180317.4|180196.3|180066.3|1100
1666875300000|2022-10-27 12:55:00|180369.2|180239.2|180223.1|180093.1|180397.7|180267.7|180128|179998|1101
1666875600000|2022-10-27 13:00:00|180219|180089|180366|180276|180502.1|180372.1|180160.3|180030.3|1077
1666875900000|2022-10-27 13:05:00|180365.3|180275.3|180215.9|180085.9|180384.2|180294.2|180191|180085.9|1095
1666876200000|2022-10-27 13:10:00|180218.9|180088.9|180093.9|180003.9|180280.1|180150.1|180039.9|179949.9|1054
1666876500000|2022-10-27 13:15:00|180087|179997|179936.8|179846.8|180087|179997|179770.2|179640.2|1004
1666876800000|2022-10-27 13:20:00|179944.9|179854.9|180007.3|179877.3|180063.1|179973.1|179873.2|179783.2|1013
1666877100000|2022-10-27 13:25:00|180007.8|179877.8|180024.3|179934.3|180062.2|179968|179938.6|179832.9|932
1666877400000|2022-10-27 13:30:00|180024.6|179934.6|179904.1|179814.1|180024.6|179934.6|179798.8|179686.2|1077
1666877700000|2022-10-27 13:35:00|179903.9|179813.9|179731.5|179641.5|179919.1|179829.1|179704.4|179614.4|1060
1666878000000|2022-10-27 13:40:00|179730.7|179640.7|179744.2|179654.2|179837.7|179732.6|179705.5|179615.5|1029
1666878300000|2022-10-27 13:45:00|179743.6|179653.6|180083.2|179993.2|180105.7|180015.7|179643.2|179553.2|1046
1666878600000|2022-10-27 13:50:00|180083.6|179993.6|180071.8|179981.8|180292.6|180162.6|180006.9|179876.9|1038
1666878900000|2022-10-27 13:55:00|180075.7|179985.7|179942.7|179852.7|180108.9|180018.9|179906|179802.5|1006
1666879200000|2022-10-27 14:00:00|179943.5|179853.5|179658.5|179568.5|179973.8|179883.8|179658.5|179568.5|996
1666879500000|2022-10-27 14:05:00|179658.7|179568.7|179471.3|179381.3|179661.6|179571.6|179430.2|179340.2|956
1666879800000|2022-10-27 14:10:00|179471.5|179381.5|179417.4|179327.4|179696.2|179606.2|179388.6|179281|1035
1666880100000|2022-10-27 14:15:00|179419.5|179329.5|179436.3|179346.3|179498.3|179408.3|179284.7|179194.7|958
1666880400000|2022-10-27 14:20:00|179436.1|179346.1|179268.6|179178.6|179436.1|179346.1|179246.4|179156.4|836
1666880700000|2022-10-27 14:25:00|179269.1|179179.1|179039.8|178949.8|179271|179181|179039.8|178949.8|914
1666881000000|2022-10-27 14:30:00|179043.9|178953.9|179073.2|178983.2|179073.2|178983.2|178860.6|178770.6|857
1666881300000|2022-10-27 14:35:00|179074.9|178984.9|179002.1|178912.1|179100|179010|179002.1|178912.1|1007
1666881600000|2022-10-27 14:40:00|178975.2|178885.2|179046.3|178956.3|179132.3|179042.3|178973.5|178883.5|881
1666881900000|2022-10-27 14:45:00|179046.5|178956.5|179097.1|179007.1|179180.3|179090.3|179023.5|178893.5|918
1666882200000|2022-10-27 14:50:00|179126.5|179036.5|179095.9|179005.9|179235.6|179145.6|178994.3|178904.3|977
1666882500000|2022-10-27 14:55:00|179096.2|179006.2|179119|179029|179134.3|179044.3|178982|178892|861
1666882800000|2022-10-27 15:00:00|179118.9|179028.9|179266.9|179176.9|179310.7|179220.7|179078.8|178970.4|908
1666883100000|2022-10-27 15:05:00|179268.9|179178.9|179133.9|179043.9|179324.3|179234.3|179025.9|178909.5|842
1666883400000|2022-10-27 15:10:00|179133.8|179043.8|179069.3|178979.3|179219.6|179129.6|178989.4|178897.3|834
1666883700000|2022-10-27 15:15:00|179069.4|178979.4|179261|179171|179286.1|179196.1|179042.7|178947.5|895
1666884000000|2022-10-27 15:20:00|179260.6|179170.6|178887.5|178797.5|179271.9|179181.9|178884.6|178794.6|839
1666884300000|2022-10-27 15:25:00|178888.1|178798.1|178896.7|178806.7|178963.1|178873.1|178880.8|178790.8|779
1666884600000|2022-10-27 15:30:00|178897.6|178807.6|178943|178853|179016.4|178924.3|178826.2|178736.2|824
1666884900000|2022-10-27 15:35:00|178942.9|178852.9|179081.6|178951.6|179203.5|179073.5|178830.6|178740.6|891
1666885200000|2022-10-27 15:40:00|179082.5|178952.5|179137.1|179047.1|179181.1|179080.6|179000.1|178906.5|912
1666885500000|2022-10-27 15:45:00|179138.9|179048.9|179178.5|179088.5|179248.5|179130.8|179112.5|178986.7|890
1666885800000|2022-10-27 15:50:00|179177.9|179087.9|179218.6|179128.6|179276.2|179186.2|179150.5|179060.5|898
1666886100000|2022-10-27 15:55:00|179218.7|179128.7|179256.8|179166.8|179265.6|179175.6|179130|179039.1|886
1666886400000|2022-10-27 16:00:00|179257.4|179167.4|179142.8|179012.8|179265.2|179175.2|179118.8|178988.8|823
1666886700000|2022-10-27 16:05:00|179145.4|179015.4|179128.8|178998.8|179163.3|179033.3|179047.7|178917.7|746
1666887000000|2022-10-27 16:10:00|179128.6|178998.6|179146.1|179016.1|179190.2|179060.2|179107.7|178977.7|713
1666887300000|2022-10-27 16:15:00|179145.7|179015.7|179261.5|179171.5|179285.5|179179.6|179110.1|178980.1|807
1666887600000|2022-10-27 16:20:00|179261.4|179171.4|179251.7|179161.7|179290.8|179200.8|179229.4|179139.4|700
1666887900000|2022-10-27 16:25:00|179252|179162|179555.8|179425.8|179559.7|179429.7|179246.9|179156.9|802
1666888200000|2022-10-27 16:30:00|179556.2|179426.2|179440.1|179350.1|179565.4|179456|179436.5|179311.1|674
1666888500000|2022-10-27 16:35:00|179440.6|179350.6|179534.5|179444.5|179561.7|179471.7|179439.2|179335.7|705
1666888800000|2022-10-27 16:40:00|179534.4|179444.4|179544|179414|179555.7|179449.3|179480.1|179350.1|627
1666889100000|2022-10-27 16:45:00|179544.3|179414.3|179543|179453|179561|179470.7|179507.8|179404.3|582
1666889400000|2022-10-27 16:50:00|179543.2|179453.2|179544.2|179454.2|179560.3|179470.3|179516.7|179410.8|548
1666889700000|2022-10-27 16:55:00|179544.1|179454.1|179484.8|179354.8|179595.8|179505.8|179441.1|179332|650
1666890000000|2022-10-27 17:00:00|179481.5|179351.5|179352.4|179222.4|179520|179390|179348.4|179218.4|825
1666890300000|2022-10-27 17:05:00|179350.7|179220.7|179160.7|179030.7|179367.7|179237.7|179153.4|179023.4|754
1666890600000|2022-10-27 17:10:00|179160.2|179030.2|179164.2|179034.2|179188.5|179058.5|179128.2|179004|723
1666890900000|2022-10-27 17:15:00|179169|179039|179160.8|179030.8|179321.6|179191.6|179152.1|179022.1|719
1666891200000|2022-10-27 17:20:00|179160.7|179030.7|179234.9|179104.9|179292.1|179126|179122.9|178992.9|516
1666891500000|2022-10-27 17:25:00|179234.4|179104.4|179284.3|179154.3|179352|179195.2|179233.1|179103.1|590
1666891800000|2022-10-27 17:30:00|179281|179151|179371.4|179241.4|179376.3|179246.3|179271.4|179141.4|857
1666892100000|2022-10-27 17:35:00|179372.6|179242.6|179474.6|179344.6|179474.6|179344.6|179335|179214.7|858
1666892400000|2022-10-27 17:40:00|179474.9|179344.9|179473.5|179343.5|179501.4|179371.4|179460.5|179330.5|645
1666892700000|2022-10-27 17:45:00|179471|179341|179425.4|179295.4|179473.1|179380.8|179413.3|179283.3|931
1666893000000|2022-10-27 17:50:00|179426.5|179296.5|179451|179361|179499.1|179381.9|179417.6|179287.6|720
1666893300000|2022-10-27 17:55:00|179451.2|179361.2|179376.1|179286.1|179465.1|179361.2|179346.5|179256.5|676
1666893600000|2022-10-27 18:00:00|179374.9|179284.9|179391.1|179301.1|179453.5|179336.7|179318.2|179196.8|599
1666893900000|2022-10-27 18:05:00|179386.8|179296.8|179485.4|179355.4|179499.3|179369.3|179376.1|179282|615
1666894200000|2022-10-27 18:10:00|179484.8|179354.8|179582.2|179452.2|179605.7|179475.7|179471.4|179341.4|883
1666894500000|2022-10-27 18:15:00|179581.9|179451.9|179580.7|179450.7|179595.5|179469.8|179545.1|179428.9|873
1666894800000|2022-10-27 18:20:00|179578.3|179448.3|179577.5|179447.5|179602|179472|179566.6|179436.6|829
1666895100000|2022-10-27 18:25:00|179577.6|179447.6|179619.5|179529.5|179629.2|179539.2|179563.4|179440.3|867
1666895400000|2022-10-27 18:30:00|179618.4|179528.4|179615.7|179525.7|179628.1|179538.1|179602.1|179512.1|813
1666895700000|2022-10-27 18:35:00|179613.8|179523.8|179607.8|179517.8|179622.1|179532.1|179601.7|179511.7|768
1666896000000|2022-10-27 18:40:00|179612.1|179522.1|179606.3|179516.3|179621.8|179531.8|179572|179482|728
1666896300000|2022-10-27 18:45:00|179605.5|179515.5|179621.1|179531.1|179645.6|179555.6|179599.6|179509.6|790
1666896600000|2022-10-27 18:50:00|179620.4|179530.4|179615.4|179525.4|179633|179543|179608|179518|765
1666896900000|2022-10-27 18:55:00|179615.5|179525.5|179692.1|179602.1|179701.5|179611.5|179610.3|179520.3|813
1666897200000|2022-10-27 19:00:00|179697.8|179607.8|179683.7|179593.7|179697.8|179607.8|179662.2|179572.2|586
1666897500000|2022-10-27 19:05:00|179686.1|179596.1|179708.7|179618.7|179714|179624|179653.4|179563.4|652
1666897800000|2022-10-27 19:10:00|179708.5|179618.5|179621.8|179531.8|179738.4|179648.4|179611.7|179521.7|617
1666898100000|2022-10-27 19:15:00|179621.6|179531.6|179649.4|179519.4|179668.8|179552.9|179590.2|179498.5|551
1666898400000|2022-10-27 19:20:00|179649.5|179519.5|179609.5|179519.5|179663.9|179562.9|179609.5|179497.5|552
1666898700000|2022-10-27 19:25:00|179609.8|179519.8|179647.7|179517.7|179656.7|179566.7|179605.1|179511.6|501
1666899000000|2022-10-27 19:30:00|179628.6|179498.6|179640.5|179510.5|179666.9|179559.8|179556.8|179466.8|539
1666899300000|2022-10-27 19:35:00|179641.1|179511.1|179636.8|179546.8|179694.7|179570.1|179616.1|179504.8|602
1666899600000|2022-10-27 19:40:00|179636.4|179546.4|179662.2|179532.2|179688.5|179559.9|179546.7|179438.2|651
1666899900000|2022-10-27 19:45:00|179663.2|179533.2|179713.3|179623.3|179721.7|179627.8|179657|179527|569
1666900200000|2022-10-27 19:50:00|179713.6|179623.6|179689.7|179599.7|179726|179636|179647.6|179557.6|431
1666900500000|2022-10-27 19:55:00|179689.9|179599.9|179642|179512|179726.5|179634.8|179623.9|179493.9|573
1666900800000|2022-10-27 20:00:00|179619.5|179529.5|179688.6|179598.6|179722.7|179628.6|179619|179529|985
1666901100000|2022-10-27 20:05:00|179690.1|179600.1|179709.8|179619.8|179726.4|179636.4|179646.9|179544.8|883
1666901400000|2022-10-27 20:10:00|179709.4|179619.4|179719.3|179589.3|179737.5|179633.9|179698.4|179580.6|790
1666901700000|2022-10-27 20:15:00|179718|179588|179747|179617|179780.7|179650.7|179713.7|179583.7|504
1666902000000|2022-10-27 20:20:00|179746.5|179616.5|179910|179780|179962.9|179864.4|179744.8|179614.8|598
1666902300000|2022-10-27 20:25:00|179910.3|179780.3|179910.2|179780.2|179929.2|179815.8|179878.8|179748.8|638
1666902600000|2022-10-27 20:30:00|179915.2|179785.2|179834|179704|179965.1|179835.1|179792.8|179662.8|861
1666902900000|2022-10-27 20:35:00|179833.9|179703.9|179909|179779|179923.3|179793.3|179830.1|179700.1|741
1666903200000|2022-10-27 20:40:00|179910.2|179780.2|180109.2|179889.1|180269.2|179959.4|179900.8|179770.8|615
1666903500000|2022-10-27 20:45:00|180066.3|179936.3|180012.8|179882.8|180184.6|179968.3|179965.3|179682.4|535
1666903800000|2022-10-27 20:50:00|180031.9|179802.1|180042.5|179912.5|180123|179931.9|179916.1|179739|473
1666904100000|2022-10-27 20:55:00|180069.5|179939.5|179976.2|179634.2|180250.7|179939.5|179798.3|179495.7|786
1666904400000|2022-10-27 21:00:00|180043.7|179701.7|180213.3|179871.3|180213.7|179871.7|179953.8|179619.1|30
1666904700000|2022-10-27 21:05:00|180353.2|180011.2|180388.7|180046.7|180388.7|180046.7|180335.9|179993.9|6
1666905000000|2022-10-27 21:10:00|180327.5|179985.5|179970.7|179628.7|180327.5|179985.5|179945.2|179603.2|257
1666905300000|2022-10-27 21:15:00|179962.2|179620.2|179976.4|179634.4|179992.2|179650.2|179944.5|179602.5|66
1666905600000|2022-10-27 21:20:00|179995.7|179653.7|179986|179644|180030.6|179688.6|179974.1|179632.1|20
1666905900000|2022-10-27 21:25:00|179998.5|179656.5|180013.4|179671.4|180030.4|179688.4|179963.3|179621.3|27
1666906200000|2022-10-27 21:30:00|179974.7|179632.7|179974.2|179632.2|180032.2|179700|179957.5|179615.5|64
1666906500000|2022-10-27 21:35:00|179982.3|179640.3|179971.1|179629.1|180032.8|179690.8|179945.2|179603.2|99
1666906800000|2022-10-27 21:40:00|179971|179629|179967.9|179625.9|179978.6|179636.6|179952.9|179610.9|78
1666907100000|2022-10-27 21:45:00|179969.8|179627.8|179969.1|179627.1|179979.3|179637.3|179956.5|179614.5|74
1666907400000|2022-10-27 21:50:00|179964.5|179622.5|179963.6|179621.6|180019.2|179677.2|179953.7|179611.7|58
1666907700000|2022-10-27 21:55:00|179964|179622|179988.6|179646.6|179991.4|179649.4|179943.7|179601.7|56
1666908000000|2022-10-27 22:00:00|180024.3|179682.3|180060.5|179718.5|180120.1|179778.1|179920.5|179578.5|223
1666908300000|2022-10-27 22:05:00|180060|179718|180054.5|179712.5|180178.1|179836.1|179906.1|179564.1|142
1666908600000|2022-10-27 22:10:00|180054|179712|180018.5|179676.5|180168.5|179826.5|180012.2|179670.2|117
1666908900000|2022-10-27 22:15:00|180015|179673|180042.5|179700.5|180212|179870|180014.7|179672.7|64
1666909200000|2022-10-27 22:20:00|180042|179700|180104.4|179762.4|180155|179813|180013.4|179671.4|101
1666909500000|2022-10-27 22:25:00|180100.9|179758.9|180037.2|179695.2|180152.5|179810.5|180033.2|179691.2|106
1666909800000|2022-10-27 22:30:00|180035.9|179693.9|180035.5|179693.5|180044.1|179702.1|179856.9|179514.9|80
1666910100000|2022-10-27 22:35:00|180035.8|179693.8|180020|179678|180045|179703|180020|179678|61
1666910400000|2022-10-27 22:40:00|180004.1|179662.1|180055|179713|180056|179714|179947.1|179605.1|141
1666910700000|2022-10-27 22:45:00|180057|179715|180052.5|179710.5|180123.2|179781.2|179971.5|179629.5|101
1666911000000|2022-10-27 22:50:00|180044.5|179702.5|180144|179802|180188.4|179846.4|180013.6|179671.6|154
1666911300000|2022-10-27 22:55:00|180146|179804|180039.3|179697.3|180149.1|179807.1|180029|179687|129
1666911600000|2022-10-27 23:00:00|180039.2|179697.2|180038.3|179696.3|180176|179834|180022.2|179680.2|168
1666911900000|2022-10-27 23:05:00|180038.7|179696.7|179995.3|179653.3|180149.7|179807.7|179959.6|179617.6|144
1666912200000|2022-10-27 23:10:00|179995.6|179653.6|180005.2|179663.2|180092.3|179750.3|179959.6|179617.6|143
1666912500000|2022-10-27 23:15:00|180004.4|179662.4|180040.7|179698.7|180100|179758|179976|179634|141
1666912800000|2022-10-27 23:20:00|180065.8|179723.8|180097.3|179755.3|180180.2|179838.2|179967.9|179625.9|181
1666913100000|2022-10-27 23:25:00|180097.2|179755.2|180116.2|179774.2|180172.1|179830.1|180041.1|179699.1|120
1666913400000|2022-10-27 23:30:00|180115.9|179773.9|180095.8|179753.8|180171.5|179829.5|180019.4|179677.4|236
1666913700000|2022-10-27 23:35:00|180093.7|179751.7|180134.2|179792.2|180160.6|179818.6|180029.5|179687.5|137
1666914000000|2022-10-27 23:40:00|180134.9|179792.9|180034.4|179692.4|180138.6|179796.6|180033.4|179691.4|139
1666914300000|2022-10-27 23:45:00|180035|179693|180168.1|179826.1|180170.9|179828.9|180020.5|179678.5|130
1666914600000|2022-10-27 23:50:00|180104|179762|180054.3|179712.3|180230.2|179888.2|180033|179691|181
1666914900000|2022-10-27 23:55:00|180054.2|179712.2|180078.6|179736.6|180225.6|179883.6|180033.5|179691.5|196
1666915200000|2022-10-28 00:00:00|180099.3|179757.3|180112.8|179770.8|180174.6|179832.6|179942.5|179687.1|505
1666915500000|2022-10-28 00:05:00|180105.8|179763.8|180067.5|179725.5|180143.8|179801.8|179997.6|179655.6|299
1666915800000|2022-10-28 00:10:00|180069|179727|180114|179830.4|180185.3|179893.7|180021.4|179690.8|544
1666916100000|2022-10-28 00:15:00|180136.9|179830.5|180187|179853.2|180199.4|179951.6|180023.3|179821.8|364
1666916400000|2022-10-28 00:20:00|180187.1|179853.7|180042.7|179912.7|180196.4|179957.7|180024|179803.4|408
1666916700000|2022-10-28 00:25:00|180042.5|179912.5|180142|179800|180243.1|179912.7|180019.5|179782.2|443
1666917000000|2022-10-28 00:30:00|180142.1|179800.1|180102.9|179760.9|180177.1|179929.7|180036.4|179733.7|590
1666917300000|2022-10-28 00:35:00|180101.9|179759.9|180127.1|179799.5|180157.5|179912|180016|179749.6|575
1666917600000|2022-10-28 00:40:00|180127.3|179799.8|180183.5|179841.5|180205.2|179918.6|180024.4|179789.2|505
1666917900000|2022-10-28 00:45:00|180189.5|179847.5|180186.3|179911.9|180243.4|180008.6|180088.7|179807.2|623
1666918200000|2022-10-28 00:50:00|180185.9|179912.1|180170.9|179878.2|180269.4|179994.1|179974.3|179739|930
1666918500000|2022-10-28 00:55:00|180170.7|179878.4|180186.2|179861|180190.3|179946.5|180062.2|179738.5|866
1666918800000|2022-10-28 01:00:00|180185.6|179857.2|180000|179693.9|180255.6|179946.9|179985|179668|894
1666919100000|2022-10-28 01:05:00|179998.3|179694.1|179960|179704.6|180048.8|179808.3|179938.1|179666.3|798
1666919400000|2022-10-28 01:10:00|179960.5|179704.2|179911.8|179598.9|179998.1|179705.1|179747.8|179514.5|859
1666919700000|2022-10-28 01:15:00|179911.7|179599.1|179938.4|179604.7|180026.5|179684.5|179891.5|179570.6|787
1666920000000|2022-10-28 01:20:00|179938.6|179604.8|179781.6|179457.4|179957.3|179629.6|179723.9|179412.6|851
1666920300000|2022-10-28 01:25:00|179781.5|179453.4|179779.3|179459.7|179903.9|179693.9|179727.6|179407.4|815
1666920600000|2022-10-28 01:30:00|179778.9|179459.6|179968.6|179665.8|179992.2|179676.5|179743.5|179425.4|831
1666920900000|2022-10-28 01:35:00|179968.4|179665.9|179816.3|179532.3|179976.7|179671.9|179797.9|179487|909
1666921200000|2022-10-28 01:40:00|179818|179532.6|179675.2|179393.6|179846.6|179532.6|179564.8|179244.3|963
1666921500000|2022-10-28 01:45:00|179677.3|179388.8|179680.5|179430.9|179719.2|179437.7|179580|179295.8|1028
1666921800000|2022-10-28 01:50:00|179688.9|179430.8|179477|179252.7|179689|179440.1|179459.6|179194.9|1067
1666922100000|2022-10-28 01:55:00|179476.4|179252.9|179328.9|179198.9|179503.3|179310.1|179301.7|179149.9|967
1666922400000|2022-10-28 02:00:00|179331|179201|179403.3|179273.3|179441.3|179279.9|179323|179152.2|938
1666922700000|2022-10-28 02:05:00|179406.8|179276.8|179483.3|179270.2|179536.6|179347.8|179391.5|179217.8|816
1666923000000|2022-10-28 02:10:00|179490.8|179271.6|179462.1|179332.1|179496.6|179343.7|179336.2|179175.9|848
1666923300000|2022-10-28 02:15:00|179463|179333|179375.2|179245.2|179495.4|179353.6|179366|179197.7|975
1666923600000|2022-10-28 02:20:00|179375.5|179245.5|179413.4|179283.4|179474.7|179313.8|179336|179177|817
1666923900000|2022-10-28 02:25:00|179415|179285|179456.8|179305.5|179553|179366.9|179396.9|179225.2|1035
1666924200000|2022-10-28 02:30:00|179472.4|179296.3|179459.2|179270.1|179545.4|179372.3|179410|179185.7|1076
1666924500000|2022-10-28 02:35:00|179481.7|179238.9|179580.2|179337.1|179613.8|179365|179407|179198.5|1107
1666924800000|2022-10-28 02:40:00|179592.7|179334.3|179581.8|179327.6|179641.7|179407|179507|179271.5|1094
1666925100000|2022-10-28 02:45:00|179524.4|179372.2|179661.9|179445.5|179758.6|179493.9|179512.6|179295.4|1011
1666925400000|2022-10-28 02:50:00|179676.4|179430.3|179675.4|179432|179782.2|179477.5|179634.4|179348|1109
1666925700000|2022-10-28 02:55:00|179724.4|179424.9|179569|179342.8|179737.4|179457|179565.6|179278.6|1123
1666926000000|2022-10-28 03:00:00|179570.9|179342.4|179635.3|179306.6|179642.2|179384.5|179454|179217.7|1149
1666926300000|2022-10-28 03:05:00|179632.8|179315.1|179636.9|179325|179653.3|179385.7|179515.7|179236|1102
1666926600000|2022-10-28 03:10:00|179641.9|179299.9|179791.6|179449.6|179853.1|179511.1|179641.9|179299.9|878
1666926900000|2022-10-28 03:15:00|179792.6|179450.6|179856.1|179525.6|179873.9|179545.5|179779.4|179444|902
1666927200000|2022-10-28 03:20:00|179858.1|179526.7|179723.8|179405.4|179858.6|179526.7|179695.8|179380.7|761
1666927500000|2022-10-28 03:25:00|179723.9|179396.7|179763|179421|179776.1|179456|179670|179390.6|741
1666927800000|2022-10-28 03:30:00|179762.7|179420.7|179635|179366|179797.4|179468.5|179598.5|179345.2|826
1666928100000|2022-10-28 03:35:00|179617.7|179385.7|179579.7|179374.9|179671|179426.9|179537.2|179356.2|929
1666928400000|2022-10-28 03:40:00|179584.5|179376|179464.1|179334.1|179595.9|179419.5|179453.5|179236.4|920
1666928700000|2022-10-28 03:45:00|179464.8|179334.8|179478.7|179348.7|179536.8|179365.8|179437.4|179307.4|847
1666929000000|2022-10-28 03:50:00|179479.6|179349.6|179493.5|179363.5|179563|179412.3|179477|179305.1|766
1666929300000|2022-10-28 03:55:00|179495.3|179365.3|179306.3|179176.3|179495.8|179365.8|179305.2|179175.2|875
1666929600000|2022-10-28 04:00:00|179308.9|179178.9|179218.9|179088.9|179336.1|179206.1|179160.8|178985.9|771
1666929900000|2022-10-28 04:05:00|179217.6|179087.6|179447.5|179317.5|179527.2|179350.5|179216.9|179086.9|721
1666930200000|2022-10-28 04:10:00|179447.1|179317.1|179389.5|179259.5|179469|179332|179366.4|179236.4|735
1666930500000|2022-10-28 04:15:00|179389.7|179259.7|179374.9|179244.9|179396.1|179266.1|179343.1|179213.1|613
1666930800000|2022-10-28 04:20:00|179374.8|179244.8|179499.3|179369.3|179667.8|179453.5|179367.5|179237.5|817
1666931100000|2022-10-28 04:25:00|179498.3|179368.3|179416.6|179286.6|179505.6|179375.6|179390.3|179260.3|788
1666931400000|2022-10-28 04:30:00|179416|179286|179435.6|179305.6|179478.6|179348.6|179393.6|179263.6|769
1666931700000|2022-10-28 04:35:00|179435.7|179305.7|179458.6|179328.6|179463.2|179333.2|179416|179286|716
1666932000000|2022-10-28 04:40:00|179458.4|179328.4|179464|179334|179488.9|179358.9|179426.7|179296.7|712
1666932300000|2022-10-28 04:45:00|179467|179337|179572.1|179442.1|179595.7|179465.7|179456.1|179326.1|711
1666932600000|2022-10-28 04:50:00|179571.1|179441.1|179596.3|179466.3|179598.8|179487.7|179505.1|179375.1|693
1666932900000|2022-10-28 04:55:00|179595.8|179465.8|179573.2|179443.2|179604.6|179492.1|179567.1|179437.1|700
1666933200000|2022-10-28 05:00:00|179573.6|179443.6|179563.8|179433.8|179601.5|179489|179529.7|179417.7|697
1666933500000|2022-10-28 05:05:00|179564.7|179434.7|179584.7|179494.7|179612.4|179505.9|179546.8|179418.9|785
1666933800000|2022-10-28 05:10:00|179584.1|179494.1|179758.4|179628.4|179801.1|179654.2|179572.4|179466.4|836
1666934100000|2022-10-28 05:15:00|179753.5|179623.5|179742|179612|179755.9|179625.9|179684.2|179532.5|553
1666934400000|2022-10-28 05:20:00|179742.3|179612.3|179780.6|179650.6|179834.4|179673.1|179740.3|179609.4|607
1666934700000|2022-10-28 05:25:00|179780.1|179650.1|179730.9|179600.9|179789.5|179659.5|179690.2|179560.2|642
1666935000000|2022-10-28 05:30:00|179724.2|179594.2|179745.6|179615.6|179812.7|179682.7|179671.9|179501.8|805
1666935300000|2022-10-28 05:35:00|179746|179616|179979.2|179849.2|180061.5|179890.1|179728.2|179598.2|772
1666935600000|2022-10-28 05:40:00|179979.3|179849.3|180115.6|179875.7|180124.6|179927.5|179909.1|179779.1|853
1666935900000|2022-10-28 05:45:00|180116|179873.9|180092.3|179876.7|180175.6|179995.3|179956.7|179800.3|708
1666936200000|2022-10-28 05:50:00|180048.4|179918.4|179996.8|179866.8|180097.7|179942|179968.8|179821.1|619
1666936500000|2022-10-28 05:55:00|179998.4|179868.4|180017.6|179887.6|180065.1|179892.6|179942.4|179732.5|676
1666936800000|2022-10-28 06:00:00|180065.9|179858.6|179998|179778.2|180082.4|179917.6|179873.9|179743.9|843
1666937100000|2022-10-28 06:05:00|179999.4|179777.1|180242|179998.3|180283.7|180126.9|179977|179751.9|930
1666937400000|2022-10-28 06:10:00|180233.8|180006.9|180331.5|180241.5|180430.3|180276.1|180157.7|179993.6|918
1666937700000|2022-10-28 06:15:00|180330.5|180240.5|180230.9|180100.9|180347.8|180254.4|180225.5|180095.5|787
1666938000000|2022-10-28 06:20:00|180229.8|180099.8|180275.1|180145.1|180296.1|180166.1|180171.2|180061.3|534
1666938300000|2022-10-28 06:25:00|180275.4|180145.4|180219.3|180089.3|180312.3|180182.3|180213|180083|498
1666938600000|2022-10-28 06:30:00|180220.5|180090.5|180228.1|180098.1|180248.5|180118.5|180113.8|179983.8|567
1666938900000|2022-10-28 06:35:00|180227.7|180097.7|180161.1|180031.1|180312.3|180202.3|180095.1|179990.4|670
1666939200000|2022-10-28 06:40:00|180161.7|180031.7|179917.6|179787.6|180174.4|180044.4|179896.1|179766.1|703
1666939500000|2022-10-28 06:45:00|179916.8|179786.8|180222.1|180092.1|180222.1|180092.1|179909|179779|816
1666939800000|2022-10-28 06:50:00|180221.3|180091.3|180285.6|180155.6|180342.4|180228.5|180155.2|180025.2|860
1666940100000|2022-10-28 06:55:00|180292.7|180162.7|180240.7|180110.7|180294.8|180169|180204.9|180098.9|911
1666940400000|2022-10-28 07:00:00|180240.3|180110.3|180465.3|180335.3|180473|180363.9|180210.8|180080.8|975
1666940700000|2022-10-28 07:05:00|180467.8|180337.8|180470.5|180380.5|180478.9|180388.9|180383.6|180293.6|771
1666941000000|2022-10-28 07:10:00|180468.2|180378.2|180746|180656|180777.1|180687.1|180440.4|180350.4|785
1666941300000|2022-10-28 07:15:00|180751|180661|180561.1|180471.1|180751.9|180661.9|180548|180458|863
1666941600000|2022-10-28 07:20:00|180562|180472|180548.7|180458.7|180608|180518|180531.9|180441.9|791
1666941900000|2022-10-28 07:25:00|180546.6|180456.6|180603|180513|180623.7|180533.7|180546.6|180456.6|823
1666942200000|2022-10-28 07:30:00|180606.6|180516.6|180539.8|180449.8|180617.8|180527.8|180531.7|180441.7|814
1666942500000|2022-10-28 07:35:00|180540.9|180450.9|180599.4|180509.4|180620.8|180530.8|180540.9|180450.9|794
1666942800000|2022-10-28 07:40:00|180599.7|180509.7|180831.6|180741.6|180844.3|180754.3|180599.1|180509.1|707
1666943100000|2022-10-28 07:45:00|180832.8|180742.8|180780|180690|180853.3|180763.3|180763.4|180673.4|752
1666943400000|2022-10-28 07:50:00|180778.2|180688.2|180805.1|180715.1|180821.1|180731.1|180707.3|180617.3|930
1666943700000|2022-10-28 07:55:00|180807|180717|180885.9|180795.9|180894.6|180804.6|180778|180688|694
1666944000000|2022-10-28 08:00:00|180886|180796|181314.4|181224.4|181335.1|181228.6|180842.6|180752.6|882
1666944300000|2022-10-28 08:05:00|181314.8|181224.8|181154|181064|181366|181276|181139.2|181049.2|770
1666944600000|2022-10-28 08:10:00|181154.4|181064.4|180902.8|180812.8|181154.4|181064.4|180897.4|180807.4|842
1666944900000|2022-10-28 08:15:00|180903.7|180813.7|180961.3|180871.3|180969.5|180879.5|180729.8|180639.8|905
1666945200000|2022-10-28 08:20:00|180961.9|180871.9|181188.8|181098.8|181191|181101|180909.4|180819.4|852
1666945500000|2022-10-28 08:25:00|181188.1|181098.1|181203.5|181113.5|181214.1|181124.1|181083.4|180993.4|885
1666945800000|2022-10-28 08:30:00|181204.1|181114.1|181100.8|181010.8|181219.3|181129.3|181022.7|180932.7|898
1666946100000|2022-10-28 08:35:00|181101.2|181011.2|181173.5|181083.5|181193.9|181103.9|181050.9|180960.9|898
1666946400000|2022-10-28 08:40:00|181171.2|181081.2|181081.3|180991.3|181213.7|181123.7|181034.6|180944.6|888
1666946700000|2022-10-28 08:45:00|181081.8|180991.8|180981.5|180891.5|181102.1|181012.1|180843.2|180753.2|841
1666947000000|2022-10-28 08:50:00|180980.7|180890.7|181021.2|180931.2|181057.5|180967.5|180972.6|180882.6|865
1666947300000|2022-10-28 08:55:00|181020|180930|181175.4|181085.4|181175.9|181085.9|181020|180930|753
1666947600000|2022-10-28 09:00:00|181172.4|181082.4|181284.1|181194.1|181322.9|181232.9|181142.1|181052.1|851
1666947900000|2022-10-28 09:05:00|181284.2|181194.2|181484.3|181394.3|181488|181398|181279.7|181189.7|806
1666948200000|2022-10-28 09:10:00|181495.1|181405.1|181471.5|181381.5|181518.3|181428.3|181382.2|181292.2|946
1666948500000|2022-10-28 09:15:00|181469.1|181379.1|181479.5|181389.5|181546.9|181456.9|181463.5|181373.5|896
1666948800000|2022-10-28 09:20:00|181480|181390|181409.7|181319.7|181496.2|181406.2|181363.7|181273.7|738
1666949100000|2022-10-28 09:25:00|181411.9|181321.9|181424.9|181334.9|181438.9|181348.9|181385.2|181295.2|600
1666949400000|2022-10-28 09:30:00|181424.3|181334.3|181535.3|181445.3|181552.9|181462.9|181419.9|181329.9|767
1666949700000|2022-10-28 09:35:00|181535|181445|181713.3|181623.3|181726.4|181636.4|181532.8|181442.8|810
1666950000000|2022-10-28 09:40:00|181711.5|181621.5|181723.8|181633.8|181774.5|181684.5|181691.5|181601.5|616
1666950300000|2022-10-28 09:45:00|181723.7|181633.7|181600.8|181510.8|181766.8|181676.8|181598.9|181508.9|634
1666950600000|2022-10-28 09:50:00|181600.9|181510.9|181564.1|181474.1|181614.2|181524.2|181516.3|181426.3|775
1666950900000|2022-10-28 09:55:00|181564.2|181474.2|181493.2|181403.2|181572.1|181482.1|181481.8|181391.8|643
1666951200000|2022-10-28 10:00:00|181493|181403|181566.1|181476.1|181594|181504|181451.2|181361.2|657
1666951500000|2022-10-28 10:05:00|181566.2|181476.2|181533.3|181443.3|181656.6|181566.6|181526.7|181436.7|784
1666951800000|2022-10-28 10:10:00|181532.9|181442.9|181623.6|181533.6|181661.7|181571.7|181475.3|181385.3|780
1666952100000|2022-10-28 10:15:00|181625|181535|181593.3|181503.3|181637.3|181547.3|181579.2|181489.2|566
1666952400000|2022-10-28 10:20:00|181596.7|181506.7|181501.4|181411.4|181602.6|181512.6|181479.2|181389.2|628
1666952700000|2022-10-28 10:25:00|181503.5|181413.5|181553.3|181463.3|181580.4|181490.4|181503.5|181413.5|658
1666953000000|2022-10-28 10:30:00|181563.9|181473.9|181543.2|181453.2|181652.2|181562.2|181523.4|181433.4|726
1666953300000|2022-10-28 10:35:00|181542.5|181452.5|181597.9|181507.9|181623.1|181533.1|181497.7|181407.7|568
1666953600000|2022-10-28 10:40:00|181597.5|181507.5|181601.7|181511.7|181632.3|181542.3|181569.6|181479.6|790
1666953900000|2022-10-28 10:45:00|181604|181514|181689.1|181599.1|181719.4|181629.4|181598.9|181492.6|860
1666954200000|2022-10-28 10:50:00|181690.3|181600.3|181713.2|181623.2|181765.2|181671.8|181670.8|181580.8|818
1666954500000|2022-10-28 10:55:00|181712.5|181622.5|181659.8|181569.8|181717.2|181627.2|181573.5|181483.5|827
1666954800000|2022-10-28 11:00:00|181657.5|181567.5|181769.5|181679.5|181784|181694|181650.2|181560.2|585
1666955100000|2022-10-28 11:05:00|181768.6|181678.6|181761.7|181671.7|181829.7|181739.7|181738.3|181648.3|694
1666955400000|2022-10-28 11:10:00|181761.8|181671.8|181759.6|181669.6|181797.6|181707.6|181684.9|181594.9|725
1666955700000|2022-10-28 11:15:00|181759.3|181669.3|181647.9|181557.9|181781.5|181691.5|181647.1|181557.1|546
1666956000000|2022-10-28 11:20:00|181648.1|181558.1|181524.8|181434.8|181704.7|181614.7|181476.3|181386.3|756
1666956300000|2022-10-28 11:25:00|181524.9|181434.9|181268.8|181178.8|181540.7|181450.7|181252.5|181162.5|778
1666956600000|2022-10-28 11:30:00|181268.7|181178.7|181188.2|181098.2|181332.6|181242.6|181180.8|181090.8|679
1666956900000|2022-10-28 11:35:00|181188|181098|181025|180935|181189.5|181099.5|180957.2|180867.2|933
1666957200000|2022-10-28 11:40:00|181030.3|180940.3|181122.5|181032.5|181129.8|181039.8|181011.2|180921.2|952
1666957500000|2022-10-28 11:45:00|181122.9|181032.9|181144.2|181054.2|181196.4|181106.4|181112.3|181022.3|825
1666957800000|2022-10-28 11:50:00|181146|181056|181200.6|181110.6|181252.4|181149.2|181138.3|181048.3|794
1666958100000|2022-10-28 11:55:00|181201.5|181111.5|181250.5|181120.5|181280.1|181150.1|181194|181097.7|674
1666958400000|2022-10-28 12:00:00|181254.6|181124.6|181328.7|181238.7|181402.8|181312.8|181223|181108.6|814
1666958700000|2022-10-28 12:05:00|181330.9|181240.9|181388.2|181298.2|181427.2|181337.2|181330.9|181240.9|893
1666959000000|2022-10-28 12:10:00|181392.9|181302.9|181453.4|181363.4|181461.4|181371.4|181325.8|181235.8|772
1666959300000|2022-10-28 12:15:00|181454.8|181364.8|181271.5|181181.5|181484|181394|181263.4|181173.4|881
1666959600000|2022-10-28 12:20:00|181269.6|181179.6|181191.6|181101.6|181298.3|181208.3|181151.1|181061.1|816
1666959900000|2022-10-28 12:25:00|181192.2|181102.2|181780.6|181438.6|181920.3|181578.3|181178.2|181088.2|1091
1666960200000|2022-10-28 12:30:00|181760.1|181418.1|180793.5|180663.5|181838.2|181496.2|180620.1|180490.1|1079
1666960500000|2022-10-28 12:35:00|180801.7|180671.7|181210.1|181120.1|181238.7|181120.1|180801.7|180671.7|1143
1666960800000|2022-10-28 12:40:00|181208.6|181118.6|181050.7|180960.7|181321.9|181220.9|181038|180908.9|1065
1666961100000|2022-10-28 12:45:00|181035.5|180945.5|181248.4|181158.4|181351|181261|180991.8|180901.8|1064
1666961400000|2022-10-28 12:50:00|181246.3|181156.3|181238.5|181148.5|181318.1|181220.9|181156.8|181029.7|1092
1666961700000|2022-10-28 12:55:00|181237.9|181147.9|181144|181014|181350.2|181223.3|181113.6|180983.6|1093
1666962000000|2022-10-28 13:00:00|181121.8|181031.8|180926.7|180796.7|181136.2|181031.8|180905.6|180794.8|1070
1666962300000|2022-10-28 13:05:00|180928.7|180798.7|180874.4|180784.4|180935.4|180805.4|180788.6|180698.6|962
1666962600000|2022-10-28 13:10:00|180874.5|180784.5|180706.1|180616.1|180874.9|180784.9|180679|180589|1000
1666962900000|2022-10-28 13:15:00|180707.1|180617.1|180818.4|180728.4|180865.3|180775.3|180691.2|180601.2|954
1666963200000|2022-10-28 13:20:00|180818|180728|180905|180815|180910.4|180820.4|180771.7|180681.7|990
1666963500000|2022-10-28 13:25:00|180904|180814|180833.8|180743.8|180905.6|180815.6|180713.7|180623.7|1049
1666963800000|2022-10-28 13:30:00|180831.7|180741.7|180687.1|180597.1|180896.5|180806.5|180576.8|180486.8|1091
1666964100000|2022-10-28 13:35:00|180687.3|180597.3|180663.8|180573.8|180829.1|180722.3|180649.8|180559.8|1094
1666964400000|2022-10-28 13:40:00|180651.9|180561.9|180742.1|180652.1|180824.9|180734.9|180522.8|180422.2|1100
1666964700000|2022-10-28 13:45:00|180741.5|180651.5|180667.7|180577.7|180850.2|180760.2|180661.2|180571.2|1067
1666965000000|2022-10-28 13:50:00|180667.6|180577.6|180732.2|180642.2|180761|180671|180627.8|180537.8|1039
1666965300000|2022-10-28 13:55:00|180727.6|180637.6|180953|180646.4|180998.9|180713.4|180663.9|180560.2|982
1666965600000|2022-10-28 14:00:00|180939.8|180637.7|180862|180732|180945.5|180825.4|180683.5|180585.9|1076
1666965900000|2022-10-28 14:05:00|180847.4|180757.4|180915.9|180825.9|181004.9|180897.3|180723|180593|1138
1666966200000|2022-10-28 14:10:00|180914.9|180824.9|181116.9|181026.9|181331.6|181222.6|180902|180776.6|1080
1666966500000|2022-10-28 14:15:00|181117.1|181027.1|181161.7|181071.7|181236.3|181146.3|181080.9|180990.9|1011
1666966800000|2022-10-28 14:20:00|181162.7|181072.7|181219.4|181129.4|181322.6|181225.5|181159.6|181069.6|1078
1666967100000|2022-10-28 14:25:00|181219.7|181129.7|181085.6|180995.6|181279.7|181163.5|181075.6|180985.6|1073
1666967400000|2022-10-28 14:30:00|181092.2|181002.2|181176.1|181086.1|181188.1|181098.1|181001|180911|1111
1666967700000|2022-10-28 14:35:00|181183.7|181093.7|181118.3|181028.3|181251.1|181161.1|181089.5|180999.5|1064
1666968000000|2022-10-28 14:40:00|181119.5|181029.5|181190.6|181100.6|181233.5|181143.5|181076.6|180986.6|865
1666968300000|2022-10-28 14:45:00|181190.9|181100.9|181191.9|181101.9|181209.6|181119.6|181082.7|180992.7|1010
1666968600000|2022-10-28 14:50:00|181195.3|181105.3|181379.6|181289.6|181415.5|181302|181142.3|181052.3|970
1666968900000|2022-10-28 14:55:00|181379.8|181289.8|181260.3|181170.3|181415.8|181302.6|181228.4|181132.5|923
1666969200000|2022-10-28 15:00:00|181244.1|181154.1|181266.7|181176.7|181307|181217|181151.2|181061.2|760
1666969500000|2022-10-28 15:05:00|181266.9|181176.9|181395.7|181305.7|181461.3|181339.3|181266.9|181176.9|756
1666969800000|2022-10-28 15:10:00|181395.3|181305.3|181512|181422|181559.4|181469.4|181330.7|181224.3|724
1666970100000|2022-10-28 15:15:00|181512.4|181422.4|181725.2|181595.2|181804.2|181685.8|181511|181419.6|888
1666970400000|2022-10-28 15:20:00|181723.9|181593.9|181613|181523|181728.2|181620.1|181493.8|181403.8|880
1666970700000|2022-10-28 15:25:00|181613.1|181523.1|181605.9|181515.9|181707.7|181596|181598.4|181508.4|722
1666971000000|2022-10-28 15:30:00|181605.7|181515.7|181615.6|181485.6|181616.2|181516|181522.4|181419.2|549
1666971300000|2022-10-28 15:35:00|181617|181487|181551.3|181421.3|181645.6|181515.6|181506.1|181385.8|484
1666971600000|2022-10-28 15:40:00|181549.1|181419.1|181571|181481|181612.1|181522.1|181513.3|181419.1|732
1666971900000|2022-10-28 15:45:00|181571.3|181481.3|181491.3|181401.3|181589.9|181499.9|181448.4|181358.4|803
1666972200000|2022-10-28 15:50:00|181490.9|181400.9|181641.7|181551.7|181641.7|181551.7|181490.3|181400.3|521
1666972500000|2022-10-28 15:55:00|181642.1|181552.1|181848.8|181718.8|181883.8|181762.4|181630.9|181540.9|397
1666972800000|2022-10-28 16:00:00|181848.2|181718.2|181820.3|181730.3|181852.2|181731.8|181737.7|181624.6|573
1666973100000|2022-10-28 16:05:00|181820.4|181730.4|181814.9|181724.9|181852.3|181761.1|181807.4|181689.5|565
1666973400000|2022-10-28 16:10:00|181815|181725|181681.2|181591.2|181824.5|181734.5|181678.4|181588.4|333
1666973700000|2022-10-28 16:15:00|181680.8|181590.8|181602.6|181512.6|181681.7|181591.7|181585|181495|408
1666974000000|2022-10-28 16:20:00|181600.9|181510.9|181591.3|181501.3|181600.9|181510.9|181588.5|181498.5|292
1666974300000|2022-10-28 16:25:00|181591|181501|181600|181510|181605.6|181515.6|181584.6|181494.6|234
1666974600000|2022-10-28 16:30:00|181600.4|181510.4|181618.8|181528.8|181714.8|181607.1|181590.7|181500.7|458
1666974900000|2022-10-28 16:35:00|181617.6|181527.6|181714.2|181624.2|181756.8|181647.7|181617.6|181527.6|719
1666975200000|2022-10-28 16:40:00|181713.7|181623.7|181659.3|181569.3|181722.9|181627.1|181657.6|181551.6|516
1666975500000|2022-10-28 16:45:00|181658.5|181568.5|181672.6|181582.6|181687.5|181597.5|181658.5|181568.5|549
1666975800000|2022-10-28 16:50:00|181672.2|181582.2|181664.4|181574.4|181699.5|181609.5|181656.2|181566.2|583
1666976100000|2022-10-28 16:55:00|181664.6|181574.6|181697.8|181567.8|181697.8|181593.7|181642.5|181534.7|606
1666976400000|2022-10-28 17:00:00|181693.6|181563.6|181658.4|181568.4|181701.4|181590.9|181647.6|181545.2|663
1666976700000|2022-10-28 17:05:00|181659.3|181569.3|181608.5|181518.5|181674.7|181571.9|181592.3|181502.3|434
1666977000000|2022-10-28 17:10:00|181608.3|181518.3|181598.6|181508.6|181608.3|181518.3|181584.6|181494.6|339
1666977300000|2022-10-28 17:15:00|181598.1|181508.1|181620|181530|181630.7|181540.7|181593.7|181503.7|288
1666977600000|2022-10-28 17:20:00|181619.9|181529.9|181608.6|181518.6|181694|181604|181597.6|181507.6|482
1666977900000|2022-10-28 17:25:00|181608.1|181518.1|181647.4|181557.4|181688.5|181598.5|181606.2|181515.6|462
1666978200000|2022-10-28 17:30:00|181646.6|181556.6|181614|181524|181646.9|181556.9|181592.1|181502.1|366
1666978500000|2022-10-28 17:35:00|181613.5|181523.5|181594.7|181504.7|181618.4|181528.4|181559|181469|331
1666978800000|2022-10-28 17:40:00|181592.9|181502.9|181723|181633|181740.5|181633.4|181592.9|181502.9|452
1666979100000|2022-10-28 17:45:00|181722.9|181632.9|181677.1|181587.1|181743.9|181653.9|181645.6|181533.5|330
1666979400000|2022-10-28 17:50:00|181677.2|181587.2|181703.8|181613.8|181708.3|181618.3|181652.8|181562.8|458
1666979700000|2022-10-28 17:55:00|181703.9|181613.9|181744.4|181654.4|181803.4|181673.4|181685.9|181569.8|639
1666980000000|2022-10-28 18:00:00|181744|181654|181733.1|181643.1|181756.9|181662.4|181689.6|181568.4|615
1666980300000|2022-10-28 18:05:00|181733.9|181643.9|181850.4|181720.4|181898.8|181768.8|181732.7|181642.7|570
1666980600000|2022-10-28 18:10:00|181847.3|181717.3|181834|181704|181852.7|181722.7|181830.6|181700.6|276
1666980900000|2022-10-28 18:15:00|181834.9|181704.9|181735.9|181645.9|181840.5|181710.5|181732.4|181614.9|269
1666981200000|2022-10-28 18:20:00|181735.2|181645.2|181766.1|181636.1|181778.6|181655.1|181732.1|181624.7|371
1666981500000|2022-10-28 18:25:00|181765|181635|181699.7|181609.7|181778.8|181666.6|181697.7|181604.7|463
1666981800000|2022-10-28 18:30:00|181700.3|181610.3|181691.8|181561.8|181776.1|181657.6|181685.1|181555.1|508
1666982100000|2022-10-28 18:35:00|181692.4|181562.4|181801.1|181671.1|181808.2|181690.7|181690.5|181560.5|673
1666982400000|2022-10-28 18:40:00|181800.6|181670.6|181763.6|181633.6|181925.7|181795.7|181759.9|181629.9|525
1666982700000|2022-10-28 18:45:00|181763.5|181633.5|181843.4|181713.4|181871.2|181762.8|181744.6|181621.1|669
1666983000000|2022-10-28 18:50:00|181842.3|181712.3|181892.3|181762.3|181897.4|181767.4|181746.3|181620.9|633
1666983300000|2022-10-28 18:55:00|181891.9|181761.9|181893.7|181763.7|181928.6|181818.5|181727.8|181637.8|719
1666983600000|2022-10-28 19:00:00|181893.6|181763.6|181945|181815|181978.8|181848.8|181858|181728|748
1666983900000|2022-10-28 19:05:00|181944.3|181814.3|181873.9|181743.9|181950.8|181820.8|181844.5|181716|561
1666984200000|2022-10-28 19:10:00|181875.1|181745.1|181800.6|181670.6|181881.4|181751.4|181786.5|181656.5|416
1666984500000|2022-10-28 19:15:00|181814.1|181684.1|181817|181687|181834.9|181704.9|181775.3|181659.5|307
1666984800000|2022-10-28 19:20:00|181816.9|181686.9|181878.9|181748.9|181951.8|181821.8|181812.1|181682.1|449
1666985100000|2022-10-28 19:25:00|181881.4|181751.4|181849|181719|181892.6|181762.6|181826.6|181696.6|628
1666985400000|2022-10-28 19:30:00|181837.7|181707.7|181811.9|181681.9|181872.2|181742.2|181800.5|181670.5|610
1666985700000|2022-10-28 19:35:00|181811.1|181681.1|181748.4|181618.4|181820.8|181690.8|181641.4|181511.4|627
1666986000000|2022-10-28 19:40:00|181746.4|181616.4|181674.3|181544.3|181747|181617|181667.9|181537.9|561
1666986300000|2022-10-28 19:45:00|181682.4|181552.4|181700.2|181570.2|181727.1|181597.7|181669.7|181539.7|639
1666986600000|2022-10-28 19:50:00|181708.5|181578.5|181699.8|181569.8|181719.2|181589.2|181685.4|181555.4|832
1666986900000|2022-10-28 19:55:00|181699.7|181569.7|181652|181522|181714.1|181584.1|181622.6|181513.1|611
1666987200000|2022-10-28 20:00:00|181649.7|181519.7|181619.7|181489.7|181662.5|181545|181599.5|181469.5|401
1666987500000|2022-10-28 20:05:00|181620.3|181490.3|181614.1|181484.1|181625.6|181495.6|181594.5|181464.5|202
1666987800000|2022-10-28 20:10:00|181613.7|181483.7|181557.6|181427.6|181631.6|181501.6|181554|181424|288
1666988100000|2022-10-28 20:15:00|181567.7|181437.7|181566.5|181436.5|181580.7|181450.7|181526.5|181396.5|298
1666988400000|2022-10-28 20:20:00|181565.4|181435.4|181545.4|181415.4|181610.4|181480.4|181543.4|181413.8|361
1666988700000|2022-10-28 20:25:00|181591.1|181461.1|181605.8|181475.8|181644.7|181514.7|181579.6|181449.6|194
1666989000000|2022-10-28 20:30:00|181622.9|181492.9|181607.2|181477.2|181624.7|181494.7|181604.3|181474.3|116
1666989300000|2022-10-28 20:35:00|181616.5|181486.5|181642.8|181512.8|181659.5|181529.5|181583.4|181453.4|127
1666989600000|2022-10-28 20:40:00|181643.2|181513.2|181648.8|181518.8|181659.2|181529.2|181632.8|181502.8|158
1666989900000|2022-10-28 20:45:00|181641.2|181511.2|181659.3|181529.3|181670.1|181540.1|181593.5|181463.5|121
1666990200000|2022-10-28 20:50:00|181659.1|181529.1|181412|181322|181659.1|181529.1|181196|180854|263
1666990500000|2022-10-28 20:55:00|181516|181236.7|181448.4|181318.4|181558.5|181332.5|181420|181184.5|233
1667163600000|2022-10-30 21:00:00|181704.2|181307.2|181704.2|181307.2|181704.9|181307.9|181704.2|181307.2|3
1667166000000|2022-10-30 21:40:00|181709.2|181312.2|181704.2|181307.2|181709.2|181312.2|181704.2|181307.2|2
1667166900000|2022-10-30 21:55:00|181709.8|181312.8|181707.9|181310.9|181774.5|181377.5|181685|181288|38
1667167200000|2022-10-30 22:00:00|181700.9|181303.9|181709.3|181312.3|181794.5|181397.5|181694.9|181297.9|34
1667167500000|2022-10-30 22:05:00|181694.6|181297.6|181669|181327|181699.5|181335.5|181667|181290.7|57
1667167800000|2022-10-30 22:10:00|181671|181329|181669|181327|181690.5|181348.5|181572.5|181230.5|67
1667168100000|2022-10-30 22:15:00|181668|181326|181587|181245|181691|181349|181587|181245|59
1667168400000|2022-10-30 22:20:00|181639.4|181297.4|181665.5|181323.5|181776.9|181434.9|181592|181250|75
1667168700000|2022-10-30 22:25:00|181720.5|181378.5|181430.5|181088.5|181804.2|181462.2|181430.5|181088.5|26
1667169000000|2022-10-30 22:30:00|181427|181085|181430|181088|181503.7|181161.7|181423|181081|13
1667169300000|2022-10-30 22:35:00|181428.5|181086.5|181425|181083|181502.5|181160.5|181366.6|181024.6|32
1667169600000|2022-10-30 22:40:00|181428|181086|181428|181086|181462.4|181120.4|181427|181085|27
1667169900000|2022-10-30 22:45:00|181426|181084|181413.5|181071.5|181432.5|181090.5|181349.1|181007.1|25
1667170200000|2022-10-30 22:50:00|181412|181070|181423.5|181081.5|181423.5|181081.5|181410.5|181068.5|11
1667170500000|2022-10-30 22:55:00|181422.5|181080.5|181421|181079|181422.5|181080.5|181289.6|180947.6|13
1667170800000|2022-10-30 23:00:00|181350.6|181008.6|181280.8|180938.8|181511.5|181169.5|181280.8|180938.8|81
1667171100000|2022-10-30 23:05:00|181357.8|181015.8|181487.1|181145.1|181552|181210|181307.6|180965.6|148
1667171400000|2022-10-30 23:10:00|181457|181115|181455|181113|181651.6|181309.6|181326.8|180984.8|120
1667171700000|2022-10-30 23:15:00|181452.5|181110.5|181447.8|181105.8|181529|181187|181320.4|180978.4|191
1667172000000|2022-10-30 23:20:00|181447.7|181105.7|181460|181118|181529|181187|181331.1|180989.1|149
1667172300000|2022-10-30 23:25:00|181450.3|181108.3|181411|181069|181558.9|181216.9|181343.3|181001.3|153
1667172600000|2022-10-30 23:30:00|181445|181103|181740.4|181398.4|181740.4|181398.4|181406.5|181064.5|264
1667172900000|2022-10-30 23:35:00|181712.6|181370.6|181672|181330|181767.5|181425.5|181589.9|181247.9|224
1667173200000|2022-10-30 23:40:00|181673|181331|181665.3|181323.3|181730.8|181388.8|181642.7|181300.7|137
1667173500000|2022-10-30 23:45:00|181665.6|181323.6|181644.7|181302.7|181678.9|181336.9|181621|181279|278
1667173800000|2022-10-30 23:50:00|181651.4|181309.4|181627.5|181285.5|181669.9|181327.9|181603.3|181261.3|159
1667174100000|2022-10-30 23:55:00|181678.9|181336.9|181710|181368|181754.6|181412.6|181604.8|181262.8|259
1667174400000|2022-10-31 00:00:00|181700.8|181358.8|181500.9|181158.9|181730.1|181388.1|181464.3|181122.3|453
1667174700000|2022-10-31 00:05:00|181501.1|181159.1|181676.7|181432.8|181778.7|181465.3|181471.8|181129.8|394
1667175000000|2022-10-31 00:10:00|181677.3|181433.1|181811.4|181469.4|181873.9|181531.9|181677.3|181426.4|264
1667175300000|2022-10-31 00:15:00|181811.3|181469.3|181737|181478.5|181814.4|181505.5|181736|181431.7|170
1667175600000|2022-10-31 00:20:00|181739|181479.5|181769.8|181444.5|181810.6|181506.9|181730|181432.2|147
1667175900000|2022-10-31 00:25:00|181769.1|181444.7|181865.1|181570.4|181932.9|181688.1|181745|181438.9|240
1667176200000|2022-10-31 00:30:00|181864.7|181568.2|181855.5|181601.1|181916.2|181632|181822|181558.4|451
1667176500000|2022-10-31 00:35:00|181877.8|181609.4|181877.4|181610.7|181940.6|181658.5|181788.5|181584.9|421
1667176800000|2022-10-31 00:40:00|181877.6|181611|181880.1|181610.7|181914.5|181641.5|181771|181578.1|447
1667177100000|2022-10-31 00:45:00|181880.2|181615.8|181759|181534.7|181934.1|181715.7|181758.5|181531.4|753
1667177400000|2022-10-31 00:50:00|181758.1|181531.9|181906.2|181667.3|181915.5|181679.9|181742|181529.6|827
1667177700000|2022-10-31 00:55:00|181883.1|181648.4|181844.2|181714.2|181919.1|181719.8|181840.5|181639.9|766
1667178000000|2022-10-31 01:00:00|181892.4|181681|181850.8|181720.8|181922.8|181733.7|181788.2|181620.6|885
1667178300000|2022-10-31 01:05:00|181913.3|181685.3|181901.6|181696.6|181923.1|181734.2|181842.5|181673.5|625
1667178600000|2022-10-31 01:10:00|181859.6|181696|181864.1|181734.1|181923|181740.6|181845.7|181677.3|526
1667178900000|2022-10-31 01:15:00|181863.8|181733.8|182054.5|181924.5|182140.9|181972.5|181856.8|181726.8|846
1667179200000|2022-10-31 01:20:00|182054.4|181924.4|182073.3|181943.3|182113.7|181951.3|182039.3|181878.3|576
1667179500000|2022-10-31 01:25:00|182073.1|181943.1|182003.1|181873.1|182113.8|181946.5|181964.4|181811.1|677
1667179800000|2022-10-31 01:30:00|182002.5|181872.5|182263.8|182052|182323.8|182101|181994.7|181825.1|1047
1667180100000|2022-10-31 01:35:00|182249.4|182037.9|182273.6|182073.1|182309.6|182152.6|182204.7|181994.4|755
1667180400000|2022-10-31 01:40:00|182236.6|182106.6|182262.4|182043.9|182283.4|182132.3|182191.6|182017.8|469
1667180700000|2022-10-31 01:45:00|182263.3|182043.6|182186|182056|182279.2|182134.2|182111.4|181846.4|485
1667181000000|2022-10-31 01:50:00|182190.3|182060.3|182187.7|182057.7|182283.6|182091.5|182180.2|181980.3|353
1667181300000|2022-10-31 01:55:00|182186.7|182056.7|182076.3|181946.3|182225.1|182056.7|182018|181806.8|410
1667181600000|2022-10-31 02:00:00|182067.9|181937.9|182142.3|182012.3|182177.6|182021.7|182064.9|181916|875
1667181900000|2022-10-31 02:05:00|182142.6|182012.6|182195|181962.2|182230.5|182041.9|182133.2|181947.5|838
1667182200000|2022-10-31 02:10:00|182195.3|181963.4|182223.7|182006.5|182247|182036.6|182121.5|181905|815
1667182500000|2022-10-31 02:15:00|182230|181986.3|182188.1|181979.5|182243.2|182041.2|182142|181922.1|667
1667182800000|2022-10-31 02:20:00|182188.3|181980|182200.1|181989|182234.6|182057.5|182139.2|181947.6|563
1667183100000|2022-10-31 02:25:00|182200|181990|182205.3|182000|182214.2|182063|182141.9|181943.5|705
1667183400000|2022-10-31 02:30:00|182205.1|182000.1|182094.1|181964.1|182215.1|182045.8|182083.9|181920.8|422
1667183700000|2022-10-31 02:35:00|182094.3|181964.3|182134.9|181922.2|182136.4|181973.4|182051.2|181913.8|378
1667184000000|2022-10-31 02:40:00|182135.2|181922.1|182129.2|181927.7|182142.8|181963.9|182055|181907.9|494
1667184300000|2022-10-31 02:45:00|182129.3|181927.6|182141.9|181931|182170.6|181995.7|182063.5|181882.3|354
1667184600000|2022-10-31 02:50:00|182141.6|181930.8|182106.3|181976.3|182167.3|181986.2|182097.8|181924|467
1667184900000|2022-10-31 02:55:00|182140.9|181938.9|182158.7|181957.4|182178.4|181999|182098.2|181922.9|515
1667185200000|2022-10-31 03:00:00|182121.4|181991.4|182087|181957|182169.1|182008.1|182086.2|181939.5|493
1667185500000|2022-10-31 03:05:00|182086.8|181956.8|182082.8|181952.8|182142|181963.5|182078.9|181936|354
1667185800000|2022-10-31 03:10:00|182084.2|181954.2|182079.7|181949.7|182086.6|181956.6|182054.2|181924.2|313
1667186100000|2022-10-31 03:15:00|182079.9|181949.9|182107.6|181977.6|182135.8|181977.7|182058.7|181902.2|288
1667186400000|2022-10-31 03:20:00|182107.4|181977.4|182095.9|181965.9|182151.4|181984.9|182082.1|181922.4|330
1667186700000|2022-10-31 03:25:00|182096|181966|182100.6|181970.6|182130|181975.3|182075.7|181918.2|234
1667187000000|2022-10-31 03:30:00|182100.4|181970.4|182078.7|181948.7|182104.3|181974.3|182078.7|181948.7|312
1667187300000|2022-10-31 03:35:00|182079|181949|182090.2|181960.2|182107.6|181966.5|182067|181903.9|171
1667187600000|2022-10-31 03:40:00|182089.9|181959.9|182085.1|181955.1|182122.5|181964|182075.4|181920.4|193
1667187900000|2022-10-31 03:45:00|182084.5|181954.5|182078.5|181948.5|182150.1|181971.9|182070.2|181912.5|261
1667188200000|2022-10-31 03:50:00|182075.7|181945.7|182073.2|181943.2|182128.8|181956.7|182066.7|181894.1|237
1667188500000|2022-10-31 03:55:00|182073.6|181943.6|181893.3|181763.3|182110.9|181949.8|181864.4|181589.7|323
1667188800000|2022-10-31 04:00:00|181892.1|181762.1|181911.6|181781.6|181930.9|181800.9|181892.1|181762.1|185
1667189100000|2022-10-31 04:05:00|181910.8|181780.8|181931.2|181801.2|181958.7|181828.7|181905.8|181775.8|171
1667189400000|2022-10-31 04:10:00|181929|181799|181983.3|181853.3|181999.5|181869.5|181901.2|181778.7|298
1667189700000|2022-10-31 04:15:00|181983.5|181853.5|181978.9|181848.9|182019.1|181869.3|181961.2|181811.6|249
1667190000000|2022-10-31 04:20:00|181970.2|181840.2|182004.3|181874.3|182007.9|181876.2|181957|181805.5|146
1667190300000|2022-10-31 04:25:00|182004.6|181874.6|182008.2|181878.2|182015.1|181903.5|181983.5|181867.7|130
1667190600000|2022-10-31 04:30:00|182007.8|181877.8|182012.9|181882.9|182018.4|181888.4|182003.4|181873.4|135
1667190900000|2022-10-31 04:35:00|182014.6|181884.6|182059.2|181929.2|182070|181940|182011.7|181881.7|534
1667191200000|2022-10-31 04:40:00|182058.8|181928.8|182054.3|181924.3|182067.5|181937.5|182040.7|181910.7|298
1667191500000|2022-10-31 04:45:00|182054|181924|182051|181921|182065.6|181935.6|182046|181916|288
1667191800000|2022-10-31 04:50:00|182052|181922|182053.9|181923.9|182069.9|181939.9|182044.9|181914.9|349
1667192100000|2022-10-31 04:55:00|182054.2|181924.2|182052.9|181922.9|182061.5|181931.5|182044.1|181914.1|190
1667192400000|2022-10-31 05:00:00|182053.7|181923.7|182074|181944|182097.1|181967.1|182044.4|181914.4|237
1667192700000|2022-10-31 05:05:00|182069.5|181939.5|182053.6|181923.6|182077|181947|182025.3|181907.5|296
1667193000000|2022-10-31 05:10:00|182054.5|181924.5|182080.4|181950.4|182087.8|181957.8|182027.5|181922.9|300
1667193300000|2022-10-31 05:15:00|182079.9|181949.9|182074.8|181944.8|182085.9|181961.9|182046.3|181934|265
1667193600000|2022-10-31 05:20:00|182074.5|181944.5|182050.3|181920.3|182081.5|181954|182025.6|181901.7|435
1667193900000|2022-10-31 05:25:00|182049.9|181919.9|182050.7|181920.7|182059|181945.4|182027.6|181907.9|571
1667194200000|2022-10-31 05:30:00|182050.3|181920.3|182082.5|181952.5|182106.9|181976.9|182049.4|181919.4|517
1667194500000|2022-10-31 05:35:00|182084.6|181954.6|182081|181951|182096.2|181966.2|181998.5|181868.5|561
1667194800000|2022-10-31 05:40:00|182081.2|181951.2|182096.2|181966.2|182103.5|181973.5|182066.3|181936.3|587
1667195100000|2022-10-31 05:45:00|182096.1|181966.1|182131.9|182001.9|182157.5|182038.4|182083|181953|707
1667195400000|2022-10-31 05:50:00|182136.5|182006.5|182228.3|182098.3|182268.1|182138.1|182129.5|181999.5|724
1667195700000|2022-10-31 05:55:00|182229.6|182099.6|182217.2|182087.2|182259|182129|182215|182085|713
1667196000000|2022-10-31 06:00:00|182226.2|182096.2|182238.5|182108.5|182252.6|182151.5|182216.9|182086.9|660
1667196300000|2022-10-31 06:05:00|182238.3|182108.3|182155.3|182025.3|182249.4|182119.4|182119|182022.7|564
1667196600000|2022-10-31 06:10:00|182155|182025|182238.3|182108.3|182249.4|182119.4|182135.8|182020.7|768
1667196900000|2022-10-31 06:15:00|182238.5|182108.5|182223.9|182133.9|182283.7|182170.5|182223.8|182094.7|755
1667197200000|2022-10-31 06:20:00|182224.3|182134.3|182246.3|182116.3|182259.6|182154.7|182221.5|182113.6|551
1667197500000|2022-10-31 06:25:00|182246.1|182116.1|182261|182131|182263.5|182140|182227.2|182107.6|387
1667197800000|2022-10-31 06:30:00|182261.6|182131.6|182294.5|182164.5|182294.5|182164.5|182249.3|182119.3|683
1667198100000|2022-10-31 06:35:00|182293.5|182163.5|182406.7|182316.7|182458.6|182328.6|182288.4|182158.4|438
1667198400000|2022-10-31 06:40:00|182406.5|182316.5|182474.8|182344.8|182500.2|182410.2|182395|182290.9|339
1667198700000|2022-10-31 06:45:00|182475|182345|182481.2|182351.2|182482.7|182374.7|182402.1|182312.1|557
1667199000000|2022-10-31 06:50:00|182480.8|182350.8|182459.4|182329.4|182482.9|182352.9|182423.3|182309.7|462
1667199300000|2022-10-31 06:55:00|182459.5|182329.5|182473.2|182383.2|182474.7|182384.7|182402.5|182279.3|496
1667199600000|2022-10-31 07:00:00|182475.3|182385.3|182503.9|182373.9|182552.1|182450.6|182457.4|182339.3|525
1667199900000|2022-10-31 07:05:00|182503.8|182373.8|182522.4|182432.4|182588.8|182482.1|182473.1|182343.1|481
1667200200000|2022-10-31 07:10:00|182522.2|182432.2|182417.4|182287.4|182560.4|182469|182390.9|182260.9|665
1667200500000|2022-10-31 07:15:00|182421.3|182291.3|182377.8|182247.8|182429.7|182339.7|182361|182231|612
1667200800000|2022-10-31 07:20:00|182377.5|182247.5|182456.8|182326.8|182471.2|182341.2|182317.5|182187.5|652
1667201100000|2022-10-31 07:25:00|182456.3|182326.3|182296.5|182206.5|182466.7|182336.7|182280.7|182187.4|490
1667201400000|2022-10-31 07:30:00|182296.1|182206.1|182112.1|182022.1|182297|182207|182073.6|181973.7|779
1667201700000|2022-10-31 07:35:00|182114.6|182024.6|182102.7|182012.7|182141.2|182031.6|182079.3|181978.7|626
1667202000000|2022-10-31 07:40:00|182096.2|182006.2|181985.1|181895.1|182128.2|182021|181879.1|181789.1|617
1667202300000|2022-10-31 07:45:00|181983.1|181893.1|182061.4|181971.4|182163.7|182033.7|181982.8|181892.8|632
1667202600000|2022-10-31 07:50:00|182062.2|181972.2|182078.2|181988.2|182085.4|181995.4|182039.2|181949.2|585
1667202900000|2022-10-31 07:55:00|182078|181988|182123.1|182033.1|182151.5|182042.2|182006.3|181916.3|766
1667203200000|2022-10-31 08:00:00|182122.9|182032.9|182306.9|182216.9|182363|182273|182092.2|182002.2|787
1667203500000|2022-10-31 08:05:00|182304.7|182214.7|182501.9|182411.9|182517.2|182427.2|182304.7|182214.7|775
1667203800000|2022-10-31 08:10:00|182501.6|182411.6|182790|182700|182816.6|182726.6|182494.2|182404.2|817
1667204100000|2022-10-31 08:15:00|182789.4|182699.4|182765.4|182675.4|182816.9|182726.9|182751.2|182661.2|736
1667204400000|2022-10-31 08:20:00|182765.5|182675.5|182711.1|182621.1|182860.7|182770.7|182681.6|182589.2|743
1667204700000|2022-10-31 08:25:00|182711.9|182621.9|182985.8|182895.8|183004.1|182905.2|182702.4|182612.4|770
1667205000000|2022-10-31 08:30:00|182987|182897|183210.4|183080.4|183328.5|183238.5|182981.8|182891.8|858
1667205300000|2022-10-31 08:35:00|183210.6|183080.6|183014.6|182924.6|183214.7|183099.5|182969.8|182879.8|651
1667205600000|2022-10-31 08:40:00|183016.5|182926.5|183002.1|182912.1|183074.8|182984.8|182990.7|182900.7|733
1667205900000|2022-10-31 08:45:00|183002.2|182912.2|182983.2|182893.2|183042.1|182952.1|182954.1|182864.1|659
1667206200000|2022-10-31 08:50:00|182983.3|182893.3|183012.2|182922.2|183028.9|182938.9|182948.8|182858.8|664
1667206500000|2022-10-31 08:55:00|183011.9|182921.9|183024.6|182934.6|183069.1|182979.1|182956.1|182866.1|651
1667206800000|2022-10-31 09:00:00|183023.9|182933.9|182912.7|182822.7|183026.9|182935.9|182885.7|182795.7|636
1667207100000|2022-10-31 09:05:00|182913.4|182823.4|182825.2|182735.2|182915.7|182825.7|182751|182661|646
1667207400000|2022-10-31 09:10:00|182825.3|182735.3|182994.7|182904.7|183014.3|182924.3|182808.1|182718.1|446
1667207700000|2022-10-31 09:15:00|182994.5|182904.5|182993|182903|183036.9|182946.9|182942.5|182852.5|642
1667208000000|2022-10-31 09:20:00|182992.4|182902.4|183014.2|182924.2|183022.2|182932.2|182948.4|182858.4|781
1667208300000|2022-10-31 09:25:00|183014.1|182924.1|183008|182918|183036|182946|182967.3|182877.3|751
1667208600000|2022-10-31 09:30:00|183007.7|182917.7|182860|182770|183013.4|182923.4|182859.8|182769.8|596
1667208900000|2022-10-31 09:35:00|182859.7|182769.7|182892.8|182802.8|182910.5|182820.5|182833.9|182743.9|488
1667209200000|2022-10-31 09:40:00|182892.2|182802.2|182838.9|182748.9|182947.6|182857.6|182837.2|182747.2|640
1667209500000|2022-10-31 09:45:00|182834.2|182744.2|182767.2|182677.2|182834.2|182744.2|182614.9|182524.9|679
1667209800000|2022-10-31 09:50:00|182766.9|182676.9|182886|182796|182905.5|182815.5|182758.2|182668.2|740
1667210100000|2022-10-31 09:55:00|182883.6|182793.6|182862|182772|182901.4|182811.4|182833.3|182743.3|570
1667210400000|2022-10-31 10:00:00|182866|182776|183001|182911|183001|182911|182866|182776|552
1667210700000|2022-10-31 10:05:00|182979.6|182889.6|182951.4|182861.4|183017.3|182927.3|182882.4|182792.4|613
1667211000000|2022-10-31 10:10:00|182950.7|182860.7|182966.8|182876.8|183018.6|182928.6|182930.3|182840.3|480
1667211300000|2022-10-31 10:15:00|182967.1|182877.1|183003.1|182913.1|183044.4|182954.4|182945.1|182855.1|538
1667211600000|2022-10-31 10:20:00|182997.7|182907.7|183021.7|182931.7|183029.2|182939.2|182994.8|182904.8|348
1667211900000|2022-10-31 10:25:00|183020.7|182930.7|183059.5|182969.5|183177.4|183087.4|183006.9|182916.9|630
1667212200000|2022-10-31 10:30:00|183061|182971|183093.6|183003.6|183123.9|183033.9|183057.6|182967.6|514
1667212500000|2022-10-31 10:35:00|183093.8|183003.8|183067.9|182977.9|183101.7|183011.7|183024.7|182934.7|533
1667212800000|2022-10-31 10:40:00|183068.8|182978.8|183225.5|183135.5|183235.1|183145.1|183061.6|182971.6|714
1667213100000|2022-10-31 10:45:00|183226.7|183136.7|183484.6|183394.6|183523.9|183433.9|183194.7|183104.7|904
1667213400000|2022-10-31 10:50:00|183484.2|183394.2|183444.5|183354.5|183484.2|183394.2|183424.4|183334.4|600
1667213700000|2022-10-31 10:55:00|183446.4|183356.4|183375.2|183285.2|183446.4|183356.4|183351.5|183261.5|687
1667214000000|2022-10-31 11:00:00|183374.6|183284.6|183483.8|183393.8|183489.7|183399.7|183317.7|183227.7|648
1667214300000|2022-10-31 11:05:00|183468.1|183378.1|183464.9|183374.9|183571.5|183481.5|183446.4|183356.4|710
1667214600000|2022-10-31 11:10:00|183464|183374|183466.8|183376.8|183496.8|183406.8|183403.8|183313.8|676
1667214900000|2022-10-31 11:15:00|183462.5|183372.5|183520.5|183430.5|183569|183479|183428.8|183338.8|806
1667215200000|2022-10-31 11:20:00|183520.6|183430.6|183658.4|183568.4|183790.4|183700.4|183520.1|183430.1|649
1667215500000|2022-10-31 11:25:00|183658.6|183568.6|183708.5|183618.5|183728.9|183638.9|183610|183520|720
1667215800000|2022-10-31 11:30:00|183708.2|183618.2|183702.6|183612.6|183772.3|183682.3|183692.3|183602.3|577
1667216100000|2022-10-31 11:35:00|183703.9|183613.9|183906.2|183816.2|183909.6|183819.6|183703.9|183613.9|674
1667216400000|2022-10-31 11:40:00|183906.5|183816.5|183875.9|183785.9|183963.2|183873.2|183860.1|183770.1|501
1667216700000|2022-10-31 11:45:00|183875.6|183785.6|183794.2|183704.2|183899.9|183809.9|183776.2|183686.2|661
1667217000000|2022-10-31 11:50:00|183794|183704|183993.4|183903.4|184024.1|183934.1|183789|183699|711
1667217300000|2022-10-31 11:55:00|183993.5|183903.5|183866.6|183776.6|184001|183911|183862.4|183764.1|674
1667217600000|2022-10-31 12:00:00|183872.2|183782.2|183726.7|183636.7|183916.7|183826.7|183711.8|183621.8|718
1667217900000|2022-10-31 12:05:00|183726.2|183636.2|183656.4|183566.4|183743.2|183653.2|183644.1|183554.1|542
1667218200000|2022-10-31 12:10:00|183661.1|183571.1|183583.7|183493.7|183668.5|183578.5|183553.7|183463.7|639
1667218500000|2022-10-31 12:15:00|183582.1|183492.1|183508.7|183418.7|183582.5|183492.5|183475.3|183385.3|702
1667218800000|2022-10-31 12:20:00|183509.3|183419.3|183692|183602|183736.8|183646.8|183484.3|183394.3|796
1667219100000|2022-10-31 12:25:00|183691.9|183601.9|183836|183746|183860.3|183770.3|183674.6|183584.6|604
1667219400000|2022-10-31 12:30:00|183834.4|183744.4|183795.6|183705.6|183884.2|183794.2|183764.6|183674.6|576
1667219700000|2022-10-31 12:35:00|183796.6|183706.6|183830.4|183740.4|183952.8|183862.8|183784.4|183694.4|766
1667220000000|2022-10-31 12:40:00|183830.2|183740.2|183679.1|183589.1|183831.4|183741.4|183677|183587|674
1667220300000|2022-10-31 12:45:00|183679.2|183589.2|183686.6|183596.6|183701|183611|183644.8|183554.8|569
1667220600000|2022-10-31 12:50:00|183686.3|183596.3|183638.1|183548.1|183735.5|183645.5|183603.1|183513.1|713
1667220900000|2022-10-31 12:55:00|183639|183549|183656.2|183566.2|183695.6|183605.6|183625.1|183535.1|683
1667221200000|2022-10-31 13:00:00|183654.8|183564.8|183630.8|183540.8|183690.3|183600.3|183604.6|183514.6|709
1667221500000|2022-10-31 13:05:00|183628.2|183538.2|183428.2|183338.2|183637.1|183547.1|183409.9|183319.9|752
1667221800000|2022-10-31 13:10:00|183428.1|183338.1|183330.6|183240.6|183428.1|183338.1|183265.5|183175.5|691
1667222100000|2022-10-31 13:15:00|183330.7|183240.7|183419.7|183329.7|183431.2|183341.2|183319|183229|635
1667222400000|2022-10-31 13:20:00|183413|183323|183454.9|183364.9|183484.4|183394.4|183359.6|183269.6|728
1667222700000|2022-10-31 13:25:00|183454.3|183364.3|183588.7|183498.7|183604.5|183514.5|183451.6|183361.6|783
1667223000000|2022-10-31 13:30:00|183588.3|183498.3|183588.9|183498.9|183671.7|183581.7|183535.3|183445.3|849
1667223300000|2022-10-31 13:35:00|183591.7|183501.7|183581.8|183491.8|183613.4|183523.4|183553.6|183463.6|948
1667223600000|2022-10-31 13:40:00|183581.9|183491.9|183661.4|183531.4|183728.3|183634.6|183525.1|183284.4|752
1667223900000|2022-10-31 13:45:00|183674.1|183544.1|183718.5|183628.5|183718.5|183628.5|183625.6|183533.4|672
1667224200000|2022-10-31 13:50:00|183718.2|183628.2|183646.6|183556.6|183851.4|183761.4|183618.3|183528.3|842
1667224500000|2022-10-31 13:55:00|183646.7|183556.7|183712.3|183622.3|183742.6|183652.6|183628.7|183538.7|826
1667224800000|2022-10-31 14:00:00|183711.9|183621.9|183582.9|183492.9|183717.8|183627.8|183528.6|183438.6|954
1667225100000|2022-10-31 14:05:00|183584.3|183494.3|183604.1|183514.1|183615.6|183525.6|183550.3|183460.3|866
1667225400000|2022-10-31 14:10:00|183635.3|183545.3|183577|183487|183636.6|183546.6|183551.9|183461.9|678
1667225700000|2022-10-31 14:15:00|183576|183486|183468.4|183378.4|183579.6|183489.6|183310.2|183220.2|967
1667226000000|2022-10-31 14:20:00|183474.6|183384.6|183473.2|183383.2|183560|183470|183446.7|183356.7|836
1667226300000|2022-10-31 14:25:00|183467.8|183377.8|183562.4|183472.4|183570|183480|183452.4|183362.4|779
1667226600000|2022-10-31 14:30:00|183562|183472|183490.2|183400.2|183658.5|183568.5|183446.8|183356.8|788
1667226900000|2022-10-31 14:35:00|183491.9|183401.9|183543.1|183453.1|183605.7|183515.7|183478|183388|876
1667227200000|2022-10-31 14:40:00|183542.8|183452.8|183531.1|183441.1|183585|183495|183518.3|183428.3|801
1667227500000|2022-10-31 14:45:00|183530.8|183440.8|183617|183527|183617|183527|183469.9|183379.9|770
1667227800000|2022-10-31 14:50:00|183615.8|183525.8|183623.8|183533.8|183638.6|183548.6|183493|183403|779
1667228100000|2022-10-31 14:55:00|183624.4|183534.4|183616|183526|183709.5|183619.5|183577.8|183487.8|683
1667228400000|2022-10-31 15:00:00|183618.2|183528.2|183634.8|183544.8|183702|183612|183596.6|183506.6|875
1667228700000|2022-10-31 15:05:00|183638.5|183548.5|183611.8|183481.8|183760.2|183670.2|183521|183431|714
1667229000000|2022-10-31 15:10:00|183612.5|183482.5|183747.7|183657.7|183747.9|183657.9|183536.1|183446.1|756
1667229300000|2022-10-31 15:15:00|183748.6|183658.6|183849.7|183759.7|183874.3|183784.3|183682.4|183592.4|601
1667229600000|2022-10-31 15:20:00|183849.2|183759.2|183603.2|183513.2|183885.3|183795.3|183559.6|183469.6|651
1667229900000|2022-10-31 15:25:00|183603.1|183513.1|183631.7|183541.7|183653.9|183563.9|183563.6|183473.6|785
1667230200000|2022-10-31 15:30:00|183633.2|183543.2|183594.6|183504.6|183662.8|183572.8|183570.4|183480.4|599
1667230500000|2022-10-31 15:35:00|183595.2|183505.2|183655.7|183565.7|183670.1|183580.1|183583.7|183493.7|513
1667230800000|2022-10-31 15:40:00|183654.6|183564.6|183644.4|183554.4|183657.4|183567.4|183565.4|183475.4|533
1667231100000|2022-10-31 15:45:00|183644.3|183554.3|183420.4|183330.4|183655.8|183565.8|183406.2|183316.2|797
1667231400000|2022-10-31 15:50:00|183420.1|183330.1|183386.1|183296.1|183444.9|183354.9|183239.9|183142.3|804
1667231700000|2022-10-31 15:55:00|183385.7|183295.7|183852.4|183762.4|183899.3|183809.3|183334.6|183244.6|958
1667232000000|2022-10-31 16:00:00|183853.9|183763.9|183703|183613|183948.4|183858.4|183696.4|183606.4|955
1667232300000|2022-10-31 16:05:00|183702.7|183612.7|183762.9|183672.9|183791|183684.9|183609.2|183519.2|668
1667232600000|2022-10-31 16:10:00|183763.8|183673.8|183744.4|183654.4|183778.9|183688.9|183681.8|183591.8|711
1667232900000|2022-10-31 16:15:00|183742.6|183652.6|183531.3|183441.3|183748.8|183658.8|183501.4|183411.4|580
1667233200000|2022-10-31 16:20:00|183531.1|183441.1|183474.1|183384.1|183604.7|183514.7|183464.6|183374.6|480
1667233500000|2022-10-31 16:25:00|183474|183384|183438.2|183348.2|183503.2|183413.2|183412.6|183322.6|387
1667233800000|2022-10-31 16:30:00|183437.8|183347.8|183490.8|183400.8|183515.3|183425.3|183434.3|183344.3|395
1667234100000|2022-10-31 16:35:00|183490.9|183400.9|183539.9|183449.9|183576.5|183486.5|183473.1|183383.1|470
1667234400000|2022-10-31 16:40:00|183532.3|183442.3|183653.4|183563.4|183672|183582|183532.3|183442.3|486
1667234700000|2022-10-31 16:45:00|183654.3|183564.3|183591.5|183501.5|183662.5|183572.5|183575.9|183485.9|451
1667235000000|2022-10-31 16:50:00|183590.2|183500.2|183620.9|183530.9|183635.3|183537.4|183581.2|183463.3|612
1667235300000|2022-10-31 16:55:00|183620.7|183530.7|183654.2|183564.2|183659.5|183569.5|183534.5|183444.5|649
1667235600000|2022-10-31 17:00:00|183653.9|183563.9|183739.7|183649.7|183757.1|183667.1|183625.6|183535.6|505
1667235900000|2022-10-31 17:05:00|183739.8|183649.8|183725.1|183635.1|183803.8|183713.8|183700|183572.5|933
1667236200000|2022-10-31 17:10:00|183726|183636|183694.1|183564.1|183740.6|183650.6|183691.4|183564.1|654
1667236500000|2022-10-31 17:15:00|183695|183565|183683.5|183553.5|183728.7|183610.3|183671.3|183542.4|686
1667236800000|2022-10-31 17:20:00|183683.3|183553.3|183660.4|183570.4|183686.1|183579.7|183613.3|183495.6|650
1667237100000|2022-10-31 17:25:00|183662.3|183572.3|183654.9|183564.9|183683.5|183593.5|183612.2|183522.2|452
1667237400000|2022-10-31 17:30:00|183655.3|183565.3|183665|183575|183671.6|183581.6|183591.3|183501.3|595
1667237700000|2022-10-31 17:35:00|183664.8|183574.8|183773.1|183683.1|183786.6|183683.1|183660.5|183570.5|851
1667238000000|2022-10-31 17:40:00|183773.6|183683.6|183713.6|183623.6|183831.5|183735.1|183692.7|183582.3|750
1667238300000|2022-10-31 17:45:00|183712.6|183622.6|183763.1|183673.1|183798.4|183694.3|183702.5|183612.5|885
1667238600000|2022-10-31 17:50:00|183762.1|183672.1|183761.8|183671.8|183780.3|183687.3|183681.6|183551.6|784
1667238900000|2022-10-31 17:55:00|183761.3|183671.3|183712.2|183622.2|183764.4|183674.4|183708.5|183618.5|602
1667239200000|2022-10-31 18:00:00|183711.5|183621.5|183627.7|183497.7|183712|183622|183600.8|183470.8|755
1667239500000|2022-10-31 18:05:00|183628.8|183498.8|183722.3|183632.3|183747.5|183657.5|183628.5|183498.5|460
1667239800000|2022-10-31 18:10:00|183722.8|183632.8|183734.4|183644.4|183755.2|183648.3|183715.6|183604.6|359
1667240100000|2022-10-31 18:15:00|183736.8|183646.8|183664.5|183534.5|183740.4|183650.4|183608.4|183508|624
1667240400000|2022-10-31 18:20:00|183666.6|183536.6|183555.3|183465.3|183672.2|183542.2|183554|183464|475
1667240700000|2022-10-31 18:25:00|183555.5|183465.5|183615.3|183485.3|183644|183516.7|183479.5|183389.5|438
1667241000000|2022-10-31 18:30:00|183613.7|183483.7|183686|183556|183691.4|183561.4|183592.1|183462.1|581
1667241300000|2022-10-31 18:35:00|183686.3|183556.3|183665.7|183535.7|183708.4|183578.4|183643.1|183513.1|674
1667241600000|2022-10-31 18:40:00|183668.3|183538.3|183671.3|183541.3|183715|183566.1|183642.8|183501|612
1667241900000|2022-10-31 18:45:00|183672.1|183542.1|183696.1|183566.1|183715.9|183597.5|183648.6|183523.2|547
1667242200000|2022-10-31 18:50:00|183695.7|183565.7|183636.3|183506.3|183707.1|183577.1|183629.6|183499.6|607
1667242500000|2022-10-31 18:55:00|183637|183507|183671.6|183541.6|183715.3|183585.3|183593.9|183465.9|620
1667242800000|2022-10-31 19:00:00|183671|183541|183721.6|183591.6|183741|183611|183670.7|183540.7|572
1667243100000|2022-10-31 19:05:00|183723.7|183593.7|183703.7|183573.7|183733|183616.6|183693.7|183563.7|574
1667243400000|2022-10-31 19:10:00|183703|183573|183749|183619|183794|183664|183674.2|183563.5|743
1667243700000|2022-10-31 19:15:00|183751.3|183621.3|183814.6|183684.6|183846|183716|183746.9|183616.9|761
1667244000000|2022-10-31 19:20:00|183814.2|183684.2|183781.9|183651.9|183829.8|183699.8|183760.5|183630.5|699
1667244300000|2022-10-31 19:25:00|183781.7|183651.7|183731.3|183601.3|183789.1|183659.1|183714.7|183584.7|550
1667244600000|2022-10-31 19:30:00|183731.5|183601.5|183742.6|183612.6|183784.2|183654.2|183721.5|183591.5|740
1667244900000|2022-10-31 19:35:00|183742.9|183612.9|183699.6|183609.6|183752.2|183627.7|183698.1|183587.6|425
1667245200000|2022-10-31 19:40:00|183699.9|183609.9|183684.1|183594.1|183738.3|183623.8|183673.4|183570.8|507
1667245500000|2022-10-31 19:45:00|183685.7|183595.7|183752.9|183622.9|183770.6|183640.6|183620.8|183515.6|616
1667245800000|2022-10-31 19:50:00|183752.7|183622.7|183757.3|183627.3|183789.2|183659.2|183709.6|183579.6|801
1667246100000|2022-10-31 19:55:00|183756.7|183626.7|183723.4|183593.4|183827.9|183697.9|183719.9|183589.9|597
1667246400000|2022-10-31 20:00:00|183718.8|183588.8|183679.7|183549.7|183732.4|183619.6|183666|183536|643
1667246700000|2022-10-31 20:05:00|183680.3|183550.3|183676.1|183546.1|183685.1|183555.1|183654.4|183524.4|289
1667247000000|2022-10-31 20:10:00|183677.6|183547.6|183709.1|183579.1|183726.3|183596.3|183677.6|183547.6|523
1667247300000|2022-10-31 20:15:00|183706.2|183576.2|183674|183544|183706.2|183576.2|183637.3|183526.1|425
1667247600000|2022-10-31 20:20:00|183676|183546|183680.4|183550.4|183692|183576.2|183650.1|183535.9|293
1667247900000|2022-10-31 20:25:00|183679.6|183549.6|183685.6|183555.6|183698|183569|183655.3|183542.2|238
1667248200000|2022-10-31 20:30:00|183685.3|183555.3|183625.7|183495.7|183709.5|183583.7|183624.5|183494.5|380
1667248500000|2022-10-31 20:35:00|183625.1|183495.1|183676.7|183546.7|183699.6|183580.5|183534.4|183404.4|442
1667248800000|2022-10-31 20:40:00|183676.9|183546.9|183698.1|183568.1|183706.4|183591.5|183670.3|183541.5|153
1667249100000|2022-10-31 20:45:00|183697|183567|183715.1|183585.1|183729.4|183613|183684.6|183557.5|159
1667249400000|2022-10-31 20:50:00|183715.7|183585.7|183694.1|183564.1|183757.3|183608.3|183648|183442.1|1024
1667249700000|2022-10-31 20:55:00|183683.6|183553.6|183738.2|183396.2|183805.1|183582|183618.1|183377.3|899
1667250000000|2022-10-31 21:00:00|183735.1|183393.1|183616.9|183274.9|183738.1|183396.1|183616.9|183274.9|41
1667250300000|2022-10-31 21:05:00|183697.6|183355.6|183672.4|183330.4|183698.1|183356.1|183664.9|183322.9|23
1667250600000|2022-10-31 21:10:00|183654.9|183312.9|183650.4|183308.4|183708.5|183366.5|183614.2|183272.2|32
1667250900000|2022-10-31 21:15:00|183660.1|183318.1|183619.7|183277.7|183681|183339|183606.2|183264.2|39
1667251200000|2022-10-31 21:20:00|183607.6|183265.6|183612.2|183270.2|183621.7|183279.7|183602.4|183260.4|25
1667251500000|2022-10-31 21:25:00|183608.9|183266.9|183616.1|183274.1|183704.6|183362.6|183606.3|183264.3|43
1667251800000|2022-10-31 21:30:00|183700.8|183358.8|183717.2|183375.2|183723.8|183381.8|183618.4|183276.4|127
1667252100000|2022-10-31 21:35:00|183718.6|183376.6|183687|183345|183832.8|183560.6|183687|183345|80
1667252400000|2022-10-31 21:40:00|183622.4|183280.4|183694.4|183352.4|183812.9|183536|183602.1|183260.1|35
1667252700000|2022-10-31 21:45:00|183694.6|183352.6|183588.9|183246.9|183750.3|183408.3|183588.9|183246.9|6
1667253000000|2022-10-31 21:50:00|183588.3|183246.3|183696.4|183354.4|183821.6|183526.6|183586.9|183244.9|31
1667253300000|2022-10-31 21:55:00|183696.5|183354.5|183762|183420|183808.6|183466.6|183662.4|183320.4|166
1667253600000|2022-10-31 22:00:00|183680.5|183338.5|183717.8|183375.8|183797.9|183455.9|183629.9|183287.9|192
1667253900000|2022-10-31 22:05:00|183718.3|183376.3|183639.7|183297.7|183806.8|183464.8|183578|183236|139
1667254200000|2022-10-31 22:10:00|183722.4|183380.4|183742.9|183400.9|183808.9|183466.9|183639.5|183297.5|120
1667254500000|2022-10-31 22:15:00|183742.7|183400.7|183716|183374|183845.8|183503.8|183652.1|183310.1|160
1667254800000|2022-10-31 22:20:00|183715.7|183373.7|183744.3|183402.3|183795.5|183453.5|183562.2|183220.2|141
1667255100000|2022-10-31 22:25:00|183744|183402|183581.8|183239.8|183821.7|183479.7|183554.1|183212.1|120
1667255400000|2022-10-31 22:30:00|183581.9|183239.9|183470.6|183128.6|183621.7|183279.7|183469.9|183127.9|224
1667255700000|2022-10-31 22:35:00|183471.1|183129.1|183532.7|183190.7|183559.8|183217.8|183359.3|183017.3|98
1667256000000|2022-10-31 22:40:00|183532.5|183190.5|183483.4|183141.4|183535.8|183193.8|183434.6|183092.6|120
1667256300000|2022-10-31 22:45:00|183485.7|183143.7|183465.2|183123.2|183501.5|183159.5|183456.2|183114.2|102
1667256600000|2022-10-31 22:50:00|183467.9|183125.9|183498.9|183156.9|183498.9|183156.9|183452.5|183110.5|83
1667256900000|2022-10-31 22:55:00|183495|183153|183477.6|183135.6|183499.6|183157.6|183453.8|183111.8|78
1667257200000|2022-10-31 23:00:00|183476.4|183134.4|183480.8|183235.2|183515|183255.1|183464|183123.4|236
1667257500000|2022-10-31 23:05:00|183478.3|183234.6|183475.5|183254.3|183491.2|183261|183463.8|183206.9|149
1667257800000|2022-10-31 23:10:00|183476.6|183264.8|183471.6|183228|183528.9|183271.8|183468.6|183193.1|113
1667258100000|2022-10-31 23:15:00|183476|183221.8|183480.4|183230.9|183517.4|183306.4|183429.1|183192.9|157
1667258400000|2022-10-31 23:20:00|183482.7|183229.9|183484.7|183252|183515.8|183304|183430.1|183171.9|217
1667258700000|2022-10-31 23:25:00|183482.7|183230.8|183467|183259.5|183488.8|183271.1|183459|183175.3|264
1667259000000|2022-10-31 23:30:00|183466.5|183259|183465.2|183260|183486.3|183314.3|183432.6|183211.5|148
1667259300000|2022-10-31 23:35:00|183466.5|183261.3|183529.7|183399.7|183619.3|183405.5|183433.6|183211.2|191
1667259600000|2022-10-31 23:40:00|183584.5|183353.2|183584.1|183354.1|183621.2|183402.7|183528.3|183314.1|108
1667259900000|2022-10-31 23:45:00|183575|183348.3|183575.4|183335.9|183608.1|183403.9|183520.9|183301|135
1667260200000|2022-10-31 23:50:00|183575.2|183335.7|183521.5|183391.5|183591|183410|183521.5|183312.2|127
1667260500000|2022-10-31 23:55:00|183521.2|183391.2|183578.4|183358.1|183602.4|183397|183521.2|183310.4|148
1667260800000|2022-11-01 00:00:00|183571.3|183328.7|183527.3|183397.3|183604.3|183404.4|183522|183296.1|172
1667261100000|2022-11-01 00:05:00|183527.5|183397.5|183573.1|183319.7|183587.4|183404.7|183522.8|183272.4|162
1667261400000|2022-11-01 00:10:00|183557.5|183320|183565.1|183337.5|183589.8|183390.5|183518.1|183286.9|135
1667261700000|2022-11-01 00:15:00|183562.6|183340|183554.4|183345.7|183595.2|183385|183514.5|183290.3|147
1667262000000|2022-11-01 00:20:00|183554.8|183346.1|183555|183347.1|183611|183387.5|183514|183287|149
1667262300000|2022-11-01 00:25:00|183554.5|183346.6|183553.1|183352.1|183576.1|183385.6|183513.8|183311|150
1667262600000|2022-11-01 00:30:00|183554.4|183352.8|183561.8|183350.9|183568|183380.5|183509.8|183322.3|178
1667262900000|2022-11-01 00:35:00|183562.6|183351.6|183579.9|183332.9|183584.5|183387|183514|183311.6|157
1667263200000|2022-11-01 00:40:00|183564.4|183340.8|183575|183334.6|183589|183390.5|183514.6|183308.6|106
1667263500000|2022-11-01 00:45:00|183578.6|183332.2|183555.9|183354.3|183592.3|183354.3|183552.3|183302.9|129
1667263800000|2022-11-01 00:50:00|183557.4|183354.9|183506.5|183376.5|183579.3|183390.4|183503.4|183330.8|195
1667264100000|2022-11-01 00:55:00|183505.9|183375.9|183497.8|183367.8|183610.8|183449.3|183494.4|183326.6|538
1667264400000|2022-11-01 01:00:00|183497.9|183367.9|183476.2|183346.2|183498.9|183368.9|183462.5|183332.5|755
1667264700000|2022-11-01 01:05:00|183481.2|183351.2|183499.1|183369.1|183510.9|183372|183463.8|183308|627
1667265000000|2022-11-01 01:10:00|183498.9|183368.9|183492.6|183362.6|183507.1|183377.1|183479.2|183349.2|611
1667265300000|2022-11-01 01:15:00|183492.4|183362.4|183563.8|183332.7|183723.4|183593.4|183484.6|183328.2|707
1667265600000|2022-11-01 01:20:00|183563.9|183329.1|183535.2|183405.2|183573.3|183413.5|183456.6|183324.5|792
1667265900000|2022-11-01 01:25:00|183533.2|183403.2|183425.3|183295.3|183630.2|183494|183404.9|183198.5|722
1667266200000|2022-11-01 01:30:00|183424.6|183294.6|183381.6|183251.6|183424.6|183294.6|183308.8|183162.7|840
1667266500000|2022-11-01 01:35:00|183380.2|183250.2|183357.2|183227.2|183407.8|183261.4|183348.6|183194|841
1667266800000|2022-11-01 01:40:00|183364.7|183234.7|183358.1|183228.1|183416.9|183248.2|183276.2|183146.2|804
1667267100000|2022-11-01 01:45:00|183358.2|183228.2|183417.6|183287.6|183436.9|183306.9|183316.3|183156|715
1667267400000|2022-11-01 01:50:00|183418|183288|183385|183255|183424|183294|183305.8|183175.8|724
1667267700000|2022-11-01 01:55:00|183385.6|183255.6|183298.4|183168.4|183386.1|183256.1|183250.4|183120.4|785
1667268000000|2022-11-01 02:00:00|183297.8|183167.8|183319.2|183189.2|183349.8|183219.8|183279.3|183115.8|780
1667268300000|2022-11-01 02:05:00|183320.6|183190.6|183280.9|183150.9|183353.1|183217.7|183275.8|183116.5|723
1667268600000|2022-11-01 02:10:00|183280.5|183150.5|183264.4|183134.4|183323.4|183193.4|183238.2|183108.2|759
1667268900000|2022-11-01 02:15:00|183264.3|183134.3|183274.4|183144.4|183340.7|183201.3|183251.4|183109.3|733
1667269200000|2022-11-01 02:20:00|183274.1|183144.1|183230.3|183100.3|183335.2|183156.4|183222.8|183080.1|778
1667269500000|2022-11-01 02:25:00|183231.6|183101.6|183084.9|182954.9|183232.7|183102.7|183026.6|182863.4|719
1667269800000|2022-11-01 02:30:00|183085.7|182955.7|182983.3|182853.3|183118.1|182971.5|182965|182835|673
1667270100000|2022-11-01 02:35:00|182982.3|182852.3|183038.6|182838.3|183047.7|182857.9|182962.2|182787.2|238
1667270400000|2022-11-01 02:40:00|183038.4|182872.5|183033.7|182903.7|183072.3|182911.1|182967.5|182812.2|582
1667270700000|2022-11-01 02:45:00|183033.5|182903.5|183026.7|182896.7|183102|182921.3|183002.3|182821|434
1667271000000|2022-11-01 02:50:00|183026.6|182896.6|182982.4|182852.4|183064.8|182899.5|182972.4|182842.4|549
1667271300000|2022-11-01 02:55:00|182983.3|182853.3|182982.8|182852.8|183030.3|182900.3|182969.1|182839.1|519
1667271600000|2022-11-01 03:00:00|182982.7|182852.7|183028.8|182898.8|183036|182906|182975.4|182805.4|446
1667271900000|2022-11-01 03:05:00|183027.5|182897.5|183077.1|182947.1|183123.6|182975.7|183014.1|182884.1|438
1667272200000|2022-11-01 03:10:00|183077.9|182947.9|183117.9|182987.9|183136.8|182993.3|183069.4|182922.9|493
1667272500000|2022-11-01 03:15:00|183117.6|182987.6|183122.1|182992.1|183146.1|182992.1|183084.1|182922.8|463
1667272800000|2022-11-01 03:20:00|183123.4|182993.4|183131.5|183001.5|183133.7|183003.7|183087.1|182957.1|517
1667273100000|2022-11-01 03:25:00|183125.3|182995.3|183169.4|182952.5|183169.4|183009.6|183092.1|182922.5|535
1667273400000|2022-11-01 03:30:00|183161.3|182962.4|183262.2|183103.7|183322|183124.6|183058.3|182896.2|1049
1667273700000|2022-11-01 03:35:00|183276|183095|183175.7|183007.4|183285|183095|183154.7|182956.7|860
1667274000000|2022-11-01 03:40:00|183164.7|182997.7|183143.5|183013.5|183269.8|183087|183108|182939.6|710
1667274300000|2022-11-01 03:45:00|183143.7|183013.7|183154.3|183024.3|183265.1|183102|183139.7|182946|729
1667274600000|2022-11-01 03:50:00|183154.6|183024.6|182974.8|182844.8|183200.1|183045.2|182974.2|182844.2|773
1667274900000|2022-11-01 03:55:00|182974.5|182844.5|182987.1|182857.1|183010.7|182880.7|182974.5|182844.5|805
1667275200000|2022-11-01 04:00:00|182993.3|182863.3|183107|182977|183165.4|183011.5|182988.9|182858.9|819
1667275500000|2022-11-01 04:05:00|183107.3|182977.3|183153.7|183023.7|183213.2|183049.9|183107.3|182965.1|711
1667275800000|2022-11-01 04:10:00|183153.3|183023.3|183138|183008|183160.2|183030.2|183131.8|183001.8|472
1667276100000|2022-11-01 04:15:00|183138.6|183008.6|183139|183009|183155.7|183025.7|183131.5|183001.5|506
1667276400000|2022-11-01 04:20:00|183139.4|183009.4|183064.8|182934.8|183142.6|183012.6|183000|182870|514
1667276700000|2022-11-01 04:25:00|183064.5|182934.5|182970.5|182840.5|183070.1|182940.1|182955.7|182825.7|650
1667277000000|2022-11-01 04:30:00|182970.4|182840.4|182996.9|182866.9|183077.3|182925.4|182967.3|182837.3|724
1667277300000|2022-11-01 04:35:00|182994.9|182864.9|182985.2|182855.2|183017.4|182864.9|182964.5|182810.4|669
1667277600000|2022-11-01 04:40:00|182981.8|182851.8|182973.5|182843.5|183024.4|182894.4|182968.9|182816.7|693
1667277900000|2022-11-01 04:45:00|182970.4|182840.4|182990.1|182860.1|183011.9|182881.9|182967.2|182837.2|693
1667278200000|2022-11-01 04:50:00|182988.9|182858.9|183038.5|182908.5|183075.4|182932.5|182979.7|182849.7|355
1667278500000|2022-11-01 04:55:00|183038.3|182908.3|183035|182905|183093.7|182922.8|183005.9|182848.4|440
1667278800000|2022-11-01 05:00:00|183035.5|182905.5|183077|182947|183089.5|182959.5|183035.5|182905.5|740
1667279100000|2022-11-01 05:05:00|183077.7|182947.7|182990.2|182860.2|183085|182955|182987.6|182857.6|749
1667279400000|2022-11-01 05:10:00|182990.1|182860.1|183038.4|182908.4|183049.2|182919.2|182988.6|182836.3|715
1667279700000|2022-11-01 05:15:00|183040.7|182910.7|183018.5|182888.5|183085.3|182930|182973|182843|656
1667280000000|2022-11-01 05:20:00|183018.2|182888.2|183027.1|182897.1|183047.7|182899.5|182999.7|182844.8|630
1667280300000|2022-11-01 05:25:00|183026.6|182896.6|183019.1|182889.1|183085.8|182926.1|182997.6|182852.9|741
1667280600000|2022-11-01 05:30:00|183019|182889|183035.4|182905.4|183052.2|182922.2|182995.3|182841.1|616
1667280900000|2022-11-01 05:35:00|183038.7|182908.7|182987.5|182857.5|183051.1|182908.7|182978.2|182847.3|783
1667281200000|2022-11-01 05:40:00|182987.6|182857.6|182985.2|182855.2|183008.2|182878.2|182970.2|182840.2|868
1667281500000|2022-11-01 05:45:00|182984.8|182854.8|182677.1|182470.1|182985.3|182855.3|182611.7|182446|933
1667281800000|2022-11-01 05:50:00|182676.5|182469.3|182693|182563|182744.9|182614|182614|182408.7|546
1667282100000|2022-11-01 05:55:00|182693.1|182563.1|182676|182546|182708.4|182578.4|182670.3|182540.3|289
1667282400000|2022-11-01 06:00:00|182673.5|182543.5|182650.1|182560.1|182689.7|182583|182649.8|182540.5|288
1667282700000|2022-11-01 06:05:00|182671.9|182541.9|182648.3|182518.3|182684|182570.6|182616.8|182508.2|492
1667283000000|2022-11-01 06:10:00|182647.9|182517.9|182411.1|182281.1|182647.9|182543.1|182407.5|182277.5|732
1667283300000|2022-11-01 06:15:00|182410.9|182280.9|182430.5|182300.5|182568.9|182438.9|182410.9|182280.9|702
1667283600000|2022-11-01 06:20:00|182430.7|182300.7|182500|182370|182607.4|182439.7|182418.6|182288.6|862
1667283900000|2022-11-01 06:25:00|182498.1|182368.1|182525.4|182395.4|182528.4|182398.4|182484.4|182354.4|611
1667284200000|2022-11-01 06:30:00|182525.2|182395.2|182582.9|182452.9|182587.1|182457.1|182497.7|182367.7|656
1667284500000|2022-11-01 06:35:00|182583.2|182453.2|182586|182456|182602.5|182472.5|182567|182437|410
1667284800000|2022-11-01 06:40:00|182585.6|182455.6|182434.8|182304.8|182590.7|182460.7|182426.6|182296.6|461
1667285100000|2022-11-01 06:45:00|182440.5|182310.5|182338.3|182248.3|182445.2|182336|182319.6|182210.8|391
1667285400000|2022-11-01 06:50:00|182338.5|182248.5|182214.8|182084.8|182373.4|182273.4|182183.4|182082|581
1667285700000|2022-11-01 06:55:00|182211.4|182081.4|181948.3|181818.3|182213.6|182111|181902.9|181772.9|613
1667286000000|2022-11-01 07:00:00|181952.9|181822.9|182275.7|182145.7|182277|182168.8|181952.9|181822.9|677
1667286300000|2022-11-01 07:05:00|182276|182146|182310.8|182180.8|182322.4|182192.4|182105.3|181999.5|728
1667286600000|2022-11-01 07:10:00|182311.1|182181.1|182269.4|182179.4|182367.1|182277.1|182269.4|182165.2|499
1667286900000|2022-11-01 07:15:00|182269.7|182179.7|182446.6|182356.6|182514.2|182424.2|182266.1|182176.1|692
1667287200000|2022-11-01 07:20:00|182445.6|182355.6|182708.2|182578.2|182708.2|182578.2|182315|182185.7|779
1667287500000|2022-11-01 07:25:00|182706.5|182576.5|182686.2|182556.2|182855.8|182725.8|182599.9|182469.9|1020
1667287800000|2022-11-01 07:30:00|182684.3|182554.3|182516.1|182386.1|182684.3|182554.3|182473.7|182343.7|769
1667288100000|2022-11-01 07:35:00|182516.2|182386.2|182588.3|182498.3|182588.6|182498.6|182436.2|182345.3|713
1667288400000|2022-11-01 07:40:00|182587.6|182497.6|182596.2|182506.2|182624.2|182534.2|182536|182446|543
1667288700000|2022-11-01 07:45:00|182597.2|182507.2|182495.1|182405.1|182616.8|182526.8|182478.1|182388.1|755
1667289000000|2022-11-01 07:50:00|182495.2|182405.2|182367|182277|182511.3|182408.8|182337.5|182247.5|777
1667289300000|2022-11-01 07:55:00|182367.1|182277.1|182146.5|182016.5|182392|182302|182117.2|182010.9|896
1667289600000|2022-11-01 08:00:00|182151.6|182021.6|181671.2|181581.2|182153.1|182023.1|181661.6|181571.6|945
1667289900000|2022-11-01 08:05:00|181671|181581|181571.6|181481.6|181671.6|181581.6|181499.4|181409.4|842
1667290200000|2022-11-01 08:10:00|181571.7|181481.7|181455.9|181365.9|181596.2|181506.2|181348.4|181256.8|849
1667290500000|2022-11-01 08:15:00|181455.2|181365.2|181460.2|181370.2|181477.1|181378.2|181374|181273.6|804
1667290800000|2022-11-01 08:20:00|181459.9|181369.9|181731.2|181601.2|181750.3|181624.7|181398.9|181308.9|786
1667291100000|2022-11-01 08:25:00|181727.2|181597.2|181697.7|181607.7|181769.7|181679.7|181661.5|181553.2|844
1667291400000|2022-11-01 08:30:00|181694.8|181604.8|181809.2|181719.2|181818.1|181728.1|181609.8|181519.8|775
1667291700000|2022-11-01 08:35:00|181810.8|181720.8|181700.5|181610.5|181830.8|181740.8|181658.5|181568.5|687
1667292000000|2022-11-01 08:40:00|181701.1|181611.1|181655.6|181565.6|181716.3|181626.3|181571.9|181479.6|774
1667292300000|2022-11-01 08:45:00|181656.4|181566.4|181655.8|181565.8|181675.1|181585.1|181585.6|181495.6|605
1667292600000|2022-11-01 08:50:00|181655.2|181565.2|181702.6|181612.6|181745.1|181638.3|181597.9|181507.9|690
1667292900000|2022-11-01 08:55:00|181702.9|181612.9|181732.3|181642.3|181794.6|181704.6|181649.8|181549.2|832
1667293200000|2022-11-01 09:00:00|181729.8|181639.8|181789.6|181699.6|181841.4|181738.1|181721.6|181601.1|836
1667293500000|2022-11-01 09:05:00|181785.6|181695.6|181778.2|181688.2|181843.9|181753.9|181765.7|181675.7|665
1667293800000|2022-11-01 09:10:00|181777.5|181687.5|181862.9|181772.9|181887.7|181797.7|181762.8|181672.8|683
1667294100000|2022-11-01 09:15:00|181866.6|181776.6|181938.5|181848.5|181961|181871|181855|181765|636
1667294400000|2022-11-01 09:20:00|181946.5|181856.5|181977.9|181887.9|181987.5|181897.5|181915.4|181825.4|520
1667294700000|2022-11-01 09:25:00|181978|181888|182030.3|181940.3|182124.1|182034.1|181972.7|181882.7|539
1667295000000|2022-11-01 09:30:00|182031.9|181941.9|182025.7|181935.7|182101.8|181988.2|181810.3|181720.3|768
1667295300000|2022-11-01 09:35:00|182026.1|181936.1|181976.4|181886.4|182088|181998|181952.7|181862.7|649
1667295600000|2022-11-01 09:40:00|181975.7|181885.7|181873.2|181783.2|181992.1|181902.1|181828.7|181714.9|674
1667295900000|2022-11-01 09:45:00|181873.4|181783.4|181887.9|181797.9|181906.7|181816.7|181821.1|181731.1|804
1667296200000|2022-11-01 09:50:00|181887.4|181797.4|181772.8|181682.8|181963|181873|181764.6|181674.6|656
1667296500000|2022-11-01 09:55:00|181768.3|181678.3|181674.6|181584.6|181771.3|181681.3|181664.6|181574.6|642
1667296800000|2022-11-01 10:00:00|181674.7|181584.7|181626.6|181536.6|181688.7|181598.7|181495|181396.5|823
1667297100000|2022-11-01 10:05:00|181626.7|181536.7|181659.8|181569.8|181706.8|181616.8|181609.5|181519.5|784
1667297400000|2022-11-01 10:10:00|181661.4|181571.4|181479.4|181389.4|181678.4|181588.4|181430.5|181340.5|797
1667297700000|2022-11-01 10:15:00|181479.5|181389.5|181484.1|181394.1|181508|181418|181457.3|181367.3|664
1667298000000|2022-11-01 10:20:00|181485|181395|181379.6|181289.6|181485.1|181395.1|181349.5|181259.5|754
1667298300000|2022-11-01 10:25:00|181379|181289|181398.1|181308.1|181424|181334|181312.7|181222.7|767
1667298600000|2022-11-01 10:30:00|181399|181309|181439|181349|181514.6|181424.6|181340.1|181250.1|786
1667298900000|2022-11-01 10:35:00|181439.1|181349.1|181462.9|181372.9|181486.6|181396.6|181382.5|181292.5|664
1667299200000|2022-11-01 10:40:00|181463.4|181373.4|181480.8|181390.8|181562.7|181472.7|181460.2|181370.2|671
1667299500000|2022-11-01 10:45:00|181480.7|181390.7|181531.6|181441.6|181563|181473|181478|181388|595
1667299800000|2022-11-01 10:50:00|181531.8|181441.8|181470.7|181380.7|181537.4|181447.4|181459.4|181369.4|596
1667300100000|2022-11-01 10:55:00|181471.1|181381.1|181496.5|181406.5|181513.6|181423.6|181386|181296|769
1667300400000|2022-11-01 11:00:00|181501.4|181411.4|181492.9|181402.9|181636.3|181546.3|181474.7|181384.7|762
1667300700000|2022-11-01 11:05:00|181492|181402|181539.4|181449.4|181569.7|181479.7|181401|181311|736
1667301000000|2022-11-01 11:10:00|181538.5|181448.5|181759.2|181669.2|181790.5|181700.5|181533.8|181443.8|718
1667301300000|2022-11-01 11:15:00|181761.2|181671.2|181681.9|181591.9|181795.3|181705.3|181672.8|181582.8|560
1667301600000|2022-11-01 11:20:00|181681.8|181591.8|181705.8|181615.8|181726.3|181636.3|181660.9|181570.9|472
1667301900000|2022-11-01 11:25:00|181705.5|181615.5|181651.1|181561.1|181739.1|181649.1|181630.8|181540.8|541
1667302200000|2022-11-01 11:30:00|181651.4|181561.4|181363.5|181273.5|181654.2|181564.2|181331.9|181241.9|706
1667302500000|2022-11-01 11:35:00|181363.3|181273.3|181544.7|181454.7|181548.6|181458.6|181361.3|181271.3|772
1667302800000|2022-11-01 11:40:00|181543.3|181453.3|181412.8|181322.8|181584.7|181494.7|181397.7|181307.7|692
1667303100000|2022-11-01 11:45:00|181413.4|181323.4|181293.5|181203.5|181489.4|181399.4|181281.2|181191.2|547
1667303400000|2022-11-01 11:50:00|181290.9|181200.9|181319.7|181229.7|181354|181264|181263.2|181173.2|613
1667303700000|2022-11-01 11:55:00|181320.3|181230.3|181287.6|181197.6|181320.3|181230.3|181262.3|181172.3|539
1667304000000|2022-11-01 12:00:00|181288.2|181198.2|181369.9|181279.9|181407|181303.2|181176.1|181086.1|724
1667304300000|2022-11-01 12:05:00|181370|181280|181308.2|181218.2|181410|181320|181287.7|181197.7|789
1667304600000|2022-11-01 12:10:00|181308|181218|181289.5|181199.5|181396.5|181306.5|181253.9|181163.9|785
1667304900000|2022-11-01 12:15:00|181290.3|181200.3|181185.4|181095.4|181308.7|181218.7|181167.9|181077.9|601
1667305200000|2022-11-01 12:20:00|181173|181083|180850.4|180760.4|181184.9|181094.9|180841.7|180751.7|796
1667305500000|2022-11-01 12:25:00|180850.6|180760.6|180911.9|180821.9|180965.5|180875.5|180793.2|180703.2|751
1667305800000|2022-11-01 12:30:00|180911.8|180821.8|180767.4|180677.4|180936.7|180846.7|180719.1|180629.1|718
1667306100000|2022-11-01 12:35:00|180766.8|180676.8|180806.7|180716.7|180817.1|180727.1|180721.5|180631.5|643
1667306400000|2022-11-01 12:40:00|180793.1|180703.1|180940|180850|180944.7|180854.7|180759.1|180669.1|719
1667306700000|2022-11-01 12:45:00|180939.9|180849.9|180938.9|180848.9|180979.8|180889.8|180917.2|180827.2|779
1667307000000|2022-11-01 12:50:00|180938.7|180848.7|180901.6|180811.6|180981.3|180891.3|180883.2|180793.2|691
1667307300000|2022-11-01 12:55:00|180901.8|180811.8|180767.3|180677.3|180910.8|180820.8|180749.2|180659.2|685
1667307600000|2022-11-01 13:00:00|180766.7|180676.7|180824.2|180734.2|180830.1|180740.1|180720.1|180630.1|794
1667307900000|2022-11-01 13:05:00|180824.3|180734.3|180913.4|180823.4|180914.9|180824.9|180767.1|180677.1|577
1667308200000|2022-11-01 13:10:00|180909.3|180819.3|180804.9|180714.9|180912.9|180822.9|180721.9|180631.9|704
1667308500000|2022-11-01 13:15:00|180805.6|180715.6|180750.1|180660.1|180840.9|180750.9|180750.1|180660.1|593
1667308800000|2022-11-01 13:20:00|180749.5|180659.5|180870.1|180780.1|180898.4|180808.4|180663.2|180573.2|748
1667309100000|2022-11-01 13:25:00|180870.2|180780.2|180787.3|180697.3|180891|180801|180757.8|180667.8|726
1667309400000|2022-11-01 13:30:00|180781.9|180691.9|181013.7|180923.7|181041.4|180951.4|180775.3|180685.3|960
1667309700000|2022-11-01 13:35:00|181012.3|180922.3|181041.6|180951.6|181163.7|181073.7|180957|180867|892
1667310000000|2022-11-01 13:40:00|181042.5|180952.5|181144.9|181014.9|181144.9|181052.1|180969.9|180876|852
1667310300000|2022-11-01 13:45:00|181155.9|181025.9|181287.8|181157.8|181304.3|181214.3|181090.7|180927|963
1667310600000|2022-11-01 13:50:00|181295.5|181205.5|181347.7|181257.7|181433|181343|181258.6|181168.6|781
1667310900000|2022-11-01 13:55:00|181348.5|181258.5|181485.3|181227.1|181485.3|181300.4|181243.9|181153.9|778
1667311200000|2022-11-01 14:00:00|181460.1|181234.7|181822.6|181732.6|182248.2|181906.2|181454.7|181180|1099
1667311500000|2022-11-01 14:05:00|181826.9|181736.9|182265|182135|182294.7|182189.6|181791.5|181701.5|1096
1667311800000|2022-11-01 14:10:00|182265.6|182135.6|182307.6|182217.6|182424.8|182324.9|182156|182066|1044
1667312100000|2022-11-01 14:15:00|182305.9|182215.9|182497.7|182407.7|182499.1|182409.1|182289.3|182199.3|1016
1667312400000|2022-11-01 14:20:00|182497.9|182407.9|182325.9|182235.9|182628.8|182524.5|182285.9|182195.9|977
1667312700000|2022-11-01 14:25:00|182323.3|182233.3|182229.5|182139.5|182377.3|182287.3|182166.5|182076.5|961
1667313000000|2022-11-01 14:30:00|182251.8|182161.8|181948.4|181858.4|182278|182188|181948.4|181858.4|919
1667313300000|2022-11-01 14:35:00|181945.5|181855.5|182179.2|182089.2|182183.8|182093.8|181908.4|181818.4|829
1667313600000|2022-11-01 14:40:00|182176.8|182086.8|182412.3|182322.3|182472.6|182382.6|182176.2|182086.2|1018
1667313900000|2022-11-01 14:45:00|182413.1|182323.1|182538.6|182448.6|182558.9|182468.9|182330.8|182240.8|926
1667314200000|2022-11-01 14:50:00|182537.8|182447.8|182612.2|182522.2|182627.7|182537.7|182474.8|182384.8|880
1667314500000|2022-11-01 14:55:00|182612.3|182522.3|182712.2|182622.2|182822.8|182731.1|182573.5|182483.5|910
1667314800000|2022-11-01 15:00:00|182709.5|182619.5|182625.1|182535.1|182742|182652|182564.3|182474.3|955
1667315100000|2022-11-01 15:05:00|182623.8|182533.8|182691.7|182601.7|182850.6|182760.6|182605.1|182512|939
1667315400000|2022-11-01 15:10:00|182693.2|182603.2|182545|182455|182743.4|182653.4|182519.8|182429.8|992
1667315700000|2022-11-01 15:15:00|182544.7|182454.7|182634.3|182544.3|182645.8|182555.8|182456.8|182366.8|889
1667316000000|2022-11-01 15:20:00|182633.3|182543.3|182566.2|182476.2|182643.3|182553.3|182488.5|182398.5|816
1667316300000|2022-11-01 15:25:00|182565.8|182475.8|182414.8|182284.8|182585.3|182495.3|182387.7|182279.5|866
1667316600000|2022-11-01 15:30:00|182415.2|182285.2|182305.1|182215.1|182426.7|182327.4|182210.1|182120.1|898
1667316900000|2022-11-01 15:35:00|182304.9|182214.9|182469.6|182339.6|182525|182395|182191.2|182101.2|934
1667317200000|2022-11-01 15:40:00|182474|182344|182555.3|182465.3|182583|182493|182443.6|182322.6|785
1667317500000|2022-11-01 15:45:00|182544|182454|182522.7|182432.7|182702.4|182593.1|182491.4|182401.4|846
1667317800000|2022-11-01 15:50:00|182520.5|182430.5|182568|182478|182601.7|182511.7|182502|182412|906
1667318100000|2022-11-01 15:55:00|182566.3|182476.3|182535.5|182445.5|182719.5|182612|182526.4|182423.2|836
1667318400000|2022-11-01 16:00:00|182532.7|182442.7|182537.2|182407.2|182641.2|182526.9|182477.8|182387.8|730
1667318700000|2022-11-01 16:05:00|182537.3|182407.3|182397.8|182267.8|182565.9|182444.6|181786.8|181594|1106
1667319000000|2022-11-01 16:10:00|182396.7|182266.7|182385.3|182295.3|182542.7|182412.7|182242.7|182112.7|1078
1667319300000|2022-11-01 16:15:00|182384.6|182294.6|182439.1|182349.1|182521.2|182431.2|182345.6|182215.6|972
1667319600000|2022-11-01 16:20:00|182438.4|182348.4|182435.3|182305.3|182518|182396|182304.7|182205.4|930
1667319900000|2022-11-01 16:25:00|182446.9|182316.9|182428.9|182338.9|182490.2|182360.2|182325.2|182217.4|959
1667320200000|2022-11-01 16:30:00|182452.9|182322.9|182751.5|182621.5|182776.2|182669.1|182424.7|182294.7|891
1667320500000|2022-11-01 16:35:00|182749.3|182619.3|182644.7|182514.7|182816.5|182686.5|182632.2|182502.2|682
1667320800000|2022-11-01 16:40:00|182644.8|182514.8|182522.7|182392.7|182680.6|182563.6|182491.1|182361.1|735
1667321100000|2022-11-01 16:45:00|182519.3|182389.3|182452.4|182322.4|182540.6|182410.6|182409.7|182298|508
1667321400000|2022-11-01 16:50:00|182451.2|182321.2|182605.6|182475.6|182618.5|182488.5|182440.3|182317.8|593
1667321700000|2022-11-01 16:55:00|182587.9|182457.9|182506.6|182376.6|182627.6|182535.2|182494.1|182364.1|722
1667322000000|2022-11-01 17:00:00|182504.2|182374.2|182486.1|182356.1|182533.1|182403.1|182437.2|182307.2|748
1667322300000|2022-11-01 17:05:00|182484.4|182354.4|182408.8|182278.8|182484.4|182354.4|182399.1|182269.1|557
1667322600000|2022-11-01 17:10:00|182410|182280|182333.6|182203.6|182435.2|182305.2|182276.5|182146.5|753
1667322900000|2022-11-01 17:15:00|182331.2|182201.2|182137.9|182007.9|182353.1|182223.1|182092.3|181962.3|653
1667323200000|2022-11-01 17:20:00|182126.1|181996.1|182105.5|181975.5|182128.7|181998.7|182064|181934|599
1667323500000|2022-11-01 17:25:00|182115.3|181985.3|182175.8|182045.8|182197|182067|182106.5|181976.5|605
1667323800000|2022-11-01 17:30:00|182176|182046|182173.5|182043.5|182192.2|182062.2|182116.5|181986.5|597
1667324100000|2022-11-01 17:35:00|182174.3|182044.3|182129.4|181999.4|182203.1|182085.6|182129.4|181999.4|512
1667324400000|2022-11-01 17:40:00|182128.9|181998.9|182096.3|181966.3|182128.9|182000.5|182061.9|181931.9|677
1667324700000|2022-11-01 17:45:00|182097.5|181967.5|182134|182044|182151.3|182044.6|182046.2|181916.2|666
1667325000000|2022-11-01 17:50:00|182133.9|182043.9|182062.3|181972.3|182137.3|182047.3|182050.2|181923.8|776
1667325300000|2022-11-01 17:55:00|182056.6|181966.6|181946.8|181816.8|182084.2|181967.6|181941.5|181811.5|698
1667325600000|2022-11-01 18:00:00|181947.3|181817.3|181956|181826|181967|181837|181892.2|181762.2|695
1667325900000|2022-11-01 18:05:00|181953.8|181823.8|181921.4|181791.4|181975.5|181868|181913.5|181783.5|566
1667326200000|2022-11-01 18:10:00|181917.8|181787.8|181855.6|181725.6|181923.7|181793.7|181851.9|181721.9|394
1667326500000|2022-11-01 18:15:00|181855.4|181725.4|181810|181680|181855.4|181725.4|181766.4|181636.4|509
1667326800000|2022-11-01 18:20:00|181810.1|181680.1|181901.6|181771.6|181917.7|181787.7|181794.1|181664.1|559
1667327100000|2022-11-01 18:25:00|181910.5|181780.5|181806|181676|181963.3|181833.3|181788.8|181674.3|459
1667327400000|2022-11-01 18:30:00|181805.9|181675.9|181901.6|181771.6|181952.3|181822.3|181786.8|181674.7|601
1667327700000|2022-11-01 18:35:00|181905.4|181775.4|181901.7|181771.7|181951.1|181821.1|181892.8|181762.8|499
1667328000000|2022-11-01 18:40:00|181900.8|181770.8|181892.3|181762.3|181916.3|181786.3|181874.5|181744.5|283
1667328300000|2022-11-01 18:45:00|181893.3|181763.3|181947.2|181817.2|182023|181893|181893.3|181763.3|498
1667328600000|2022-11-01 18:50:00|181942.1|181812.1|181871.1|181741.1|181973.7|181843.7|181861.1|181731.1|670
1667328900000|2022-11-01 18:55:00|181871.8|181741.8|181685.7|181555.7|181872.7|181742.7|181648.5|181518.5|700
1667329200000|2022-11-01 19:00:00|181685.1|181555.1|181746.5|181616.5|181807|181677|181678.2|181548.2|497
1667329500000|2022-11-01 19:05:00|181745.6|181615.6|181710.7|181580.7|181755.8|181625.8|181682.4|181552.4|351
1667329800000|2022-11-01 19:10:00|181711.1|181581.1|181731.5|181601.5|181747.2|181617.2|181710.3|181580.3|574
1667330100000|2022-11-01 19:15:00|181729.4|181599.4|181785.9|181655.9|181829.8|181699.8|181721.8|181591.8|657
1667330400000|2022-11-01 19:20:00|181785.4|181655.4|181803.5|181673.5|181806.1|181676.1|181773.4|181643.4|650
1667330700000|2022-11-01 19:25:00|181803.9|181673.9|181780.7|181690.7|181842|181712|181768.7|181657.7|369
1667331000000|2022-11-01 19:30:00|181782.3|181692.3|181828|181698|181850.8|181720.8|181772.7|181642.7|388
1667331300000|2022-11-01 19:35:00|181827.7|181697.7|181913.3|181783.3|181913.3|181783.3|181800.9|181680.6|460
1667331600000|2022-11-01 19:40:00|181913.6|181783.6|181845.8|181715.8|181931.8|181801.8|181840.5|181710.5|699
1667331900000|2022-11-01 19:45:00|181840.3|181710.3|181879.1|181749.1|181888.2|181758.2|181838.3|181708.3|758
1667332200000|2022-11-01 19:50:00|181878.8|181748.8|181884.1|181754.1|181910.2|181784.2|181859.5|181737.6|683
1667332500000|2022-11-01 19:55:00|181884.8|181754.8|181907.8|181777.8|181960.7|181830.7|181865.9|181748|593
1667332800000|2022-11-01 20:00:00|181901|181771|181888.5|181758.5|181915.6|181793.3|181849|181719|728
1667333100000|2022-11-01 20:05:00|181888.8|181758.8|181870.8|181740.8|181912.1|181782.1|181834.3|181704.3|402
1667333400000|2022-11-01 20:10:00|181871.3|181741.3|181868.3|181738.3|181899.2|181775|181835.6|181716.3|521
1667333700000|2022-11-01 20:15:00|181868.2|181738.2|181871.2|181781.2|181916|181809.5|181857.6|181738.2|426
1667334000000|2022-11-01 20:20:00|181871.1|181781.1|181962.8|181872.8|182022.3|181903|181871.1|181766.7|491
1667334300000|2022-11-01 20:25:00|181960.3|181870.3|182000.9|181870.9|182020.6|181890.6|181957.9|181849.7|404
1667334600000|2022-11-01 20:30:00|182001.2|181871.2|181987.7|181857.7|182012.5|181882.5|181948.6|181821.9|569
1667334900000|2022-11-01 20:35:00|181983.4|181853.4|181973.1|181883.1|182011.5|181904|181963.9|181849.8|514
1667335200000|2022-11-01 20:40:00|181974.9|181884.9|182007.5|181877.5|182052|181934.1|181936.8|181673.6|442
1667335500000|2022-11-01 20:45:00|182010.9|181880.9|182012.5|181882.5|182039.7|181891.3|181947.4|181813.1|176
1667335800000|2022-11-01 20:50:00|182012.8|181882.8|182018.1|181805.5|182089.2|181884.5|181909.6|181727.4|1131
1667336100000|2022-11-01 20:55:00|182036.3|181803.1|181908.2|181778.2|182451.6|182109.6|181693|181351|976
1667336400000|2022-11-01 21:00:00|182082|181740|181898|181768|182082|181770|181898|181740|3
1667336700000|2022-11-01 21:05:00|182196|181854|182182|181840|182196|181854|182162|181820|25
1667337000000|2022-11-01 21:10:00|182181|181839|182258|181916|182258|181916|182178|181836|47
1667337300000|2022-11-01 21:15:00|182251.4|181909.4|182182.2|181840.2|182262.6|181920.6|182156.7|181814.7|25
1667337900000|2022-11-01 21:25:00|182255.1|181913.1|182249.2|181907.2|182255.1|181913.1|182241.1|181899.1|14
1667338200000|2022-11-01 21:30:00|182240.1|181898.1|182087.2|181745.2|182285.6|181943.6|182083.3|181741.3|265
1667338500000|2022-11-01 21:35:00|182087.3|181745.3|182243.8|181901.8|182246.1|181904.1|182087.3|181745.3|19
1667338800000|2022-11-01 21:40:00|182237.6|181895.6|182256.1|181914.1|182256.1|181914.1|182237.6|181895.6|12
1667339100000|2022-11-01 21:45:00|182252|181910|182265|181923|182266|181924|182219|181877|48
1667339400000|2022-11-01 21:50:00|182240|181898|182231|181889|182265|181923|182222|181880|20
1667339700000|2022-11-01 21:55:00|182240|181898|182240|181898|182260|181918|182223|181881|18
1667340000000|2022-11-01 22:00:00|182245.1|181903.1|182100.5|181758.5|182258.5|181916.5|182100.5|181758.5|4
1667340600000|2022-11-01 22:10:00|182258.3|181916.3|182257.9|181915.9|182262.3|181920.3|182255.6|181913.6|12
1667341200000|2022-11-01 22:20:00|182206|181864|182374.8|182032.8|182374.8|182032.8|182206|181864|7
1667341800000|2022-11-01 22:30:00|182246|181904|182246|181904|182376.4|182034.4|182246|181904|10
1667342100000|2022-11-01 22:35:00|182319.1|181977.1|182375|182033|182375.5|182033.5|182319.1|181977.1|8
1667342400000|2022-11-01 22:40:00|182319.7|181977.7|182389.5|182047.5|182392.2|182050.2|182246|181904|17
1667342700000|2022-11-01 22:45:00|182336.5|181994.5|182401.4|182059.4|182402.9|182060.9|182332.9|181990.9|12
1667343000000|2022-11-01 22:50:00|182256.6|181914.6|182244.1|181902.1|182379.6|182037.6|182244.1|181902.1|18
1667343300000|2022-11-01 22:55:00|182333.8|181991.8|182358.2|182016.2|182361.3|182019.3|182244.1|181902.1|27
1667343600000|2022-11-01 23:00:00|182324.3|181982.3|182266|181924|182324.3|181982.3|182096.1|181754.1|16
1667343900000|2022-11-01 23:05:00|182204.2|181862.2|182278|181936|182278|181936|182204.2|181862.2|10
1667344200000|2022-11-01 23:10:00|182267.5|181925.5|182307.2|181965.2|182307.2|181965.2|182246|181904|5
1667344500000|2022-11-01 23:15:00|182246|181904|182198.2|181856.2|182246|181904|182198.2|181856.2|2
1667345100000|2022-11-01 23:25:00|182191.7|181849.7|182246|181904|182274.4|181932.4|182191.7|181849.7|7
1667345400000|2022-11-01 23:30:00|182319|181977|182205.8|181863.8|182319|181977|182205.8|181863.8|2
1667345700000|2022-11-01 23:35:00|182312.3|181970.3|182314.3|181972.3|182314.3|181972.3|182312.3|181970.3|2
1667346000000|2022-11-01 23:40:00|182253.4|181911.4|182273.3|181931.3|182291.1|181949.1|182239|181897|5
1667346300000|2022-11-01 23:45:00|182266.6|181924.6|182288.6|181946.6|182289.9|181947.9|182249.2|181907.2|8
1667346600000|2022-11-01 23:50:00|182252|181910|182252|181910|182252|181910|182252|181910|1
1667346900000|2022-11-01 23:55:00|182170.4|181828.4|182251|181909|182251|181909|182170.4|181828.4|3
1667347500000|2022-11-02 00:05:00|182139.3|181797.3|182107.6|181765.6|182139.3|181797.3|182107.6|181765.6|2
1667348100000|2022-11-02 00:15:00|182208.5|181866.5|182208.5|181866.5|182208.5|181866.5|182208.5|181866.5|1
1667348700000|2022-11-02 00:25:00|182180.5|181838.5|182140.7|181798.7|182242.7|181900.7|182140.7|181798.7|6
1667349000000|2022-11-02 00:30:00|182161|181819|182069.9|181727.9|182161|181819|182025.4|181683.4|325
1667349300000|2022-11-02 00:35:00|182070|181728|181940.3|181635.3|182075.1|181733.1|181867.5|181525.5|827
1667349600000|2022-11-02 00:40:00|181940.4|181638.7|181930.8|181657.2|181985.7|181769.5|181859.2|181622.2|854
1667349900000|2022-11-02 00:45:00|181931.8|181656.9|181930.1|181588.1|181957.1|181706.7|181827.5|181582.3|630
1667350200000|2022-11-02 00:50:00|181930.2|181588.2|181920.7|181631.8|181946.8|181712.5|181816|181588.1|497
1667350500000|2022-11-02 00:55:00|181921.9|181631.9|181875.3|181569.4|181991.8|181751|181855.4|181558.7|450
1667350800000|2022-11-02 01:00:00|181875.5|181569.8|181772.5|181528|181877|181596.2|181685.2|181480.9|669
1667351100000|2022-11-02 01:05:00|181685.5|181555.5|181791.8|181509.2|181875|181641.9|181685.5|181487|199
1667351400000|2022-11-02 01:10:00|181791.6|181504|181759.5|181498|181818.1|181593.9|181683.2|181470.9|277
1667351700000|2022-11-02 01:15:00|181808|181499.9|181757.1|181530.8|181827.3|181593.9|181705.4|181470.1|72
1667352000000|2022-11-02 01:20:00|181759.1|181498|181395.5|181077.6|181821|181596.5|181348.9|181051.8|201
1667352300000|2022-11-02 01:25:00|181402|181069.1|181359.3|181088.3|181408.7|181192.5|181302.7|181023.4|267
1667352600000|2022-11-02 01:30:00|181359.8|181088|181353.6|181146.5|181387.5|181199.5|181305|181068.2|349
1667352900000|2022-11-02 01:35:00|181353.9|181147|181307.2|181052.8|181395.8|181187.5|181275.7|181036.1|394
1667353200000|2022-11-02 01:40:00|181299.1|181055.5|181362|181062.9|181365.6|181143.9|181254|181033.9|752
1667353500000|2022-11-02 01:45:00|181363.2|181064.9|181334.9|181076.3|181370.2|181205.2|181244|181042.5|703
1667353800000|2022-11-02 01:50:00|181335.2|181078.2|181388.8|181164.6|181391.4|181173.6|181276.8|181046.9|589
1667354100000|2022-11-02 01:55:00|181387.4|181164.3|181234.9|181104.9|181400|181208|181159.6|180980.6|709
1667354400000|2022-11-02 02:00:00|181235.3|181105.3|181331.2|181121.6|181351.9|181165|181223.1|181020.1|434
1667354700000|2022-11-02 02:05:00|181329.6|181121.7|181518.5|181237.4|181518.5|181255.3|181291.2|181086.3|435
1667355000000|2022-11-02 02:10:00|181521.3|181236.3|181429.5|181192.4|181599|181392.8|181346.4|181159.5|929
1667355300000|2022-11-02 02:15:00|181425|181209.8|181400.3|181270.3|181493.8|181270.3|181356.7|181144.4|1010
1667355600000|2022-11-02 02:20:00|181450|181228.6|181438.6|181200.9|181505.6|181289.3|181375.1|181154.4|670
1667355900000|2022-11-02 02:25:00|181440.3|181208.8|181347.9|181137.7|181453|181251.2|181297.9|181114.9|952
1667356200000|2022-11-02 02:30:00|181347.4|181136.9|181247.5|181117.5|181352.2|181166.6|181204.8|180999|764
1667356500000|2022-11-02 02:35:00|181250.1|181120.1|181208.3|181078.3|181273.6|181121.3|181178.3|181005|663
1667356800000|2022-11-02 02:40:00|181202.2|181072.2|181214.6|181084.6|181281.4|181120|181197.3|180993.1|623
1667357100000|2022-11-02 02:45:00|181211.8|181081.8|181187.3|181057.3|181254.8|181108.5|181156|181006.3|565
1667357400000|2022-11-02 02:50:00|181224.4|181003.4|181189.7|181059.7|181239.8|181072|181110.1|180980.1|643
1667357700000|2022-11-02 02:55:00|181189.8|181059.8|181155.5|181025.5|181209.2|181065.5|181060.6|180907.6|521
1667358000000|2022-11-02 03:00:00|181157|181027|181169|181039|181205.7|181058.1|181137|180968|288
1667358300000|2022-11-02 03:05:00|181168.4|181038.4|181221.6|180982.3|181221.6|181075|181078.9|180906.2|391
1667358600000|2022-11-02 03:10:00|181211.8|180996.4|181198|181068|181244.8|181082.6|181179.6|180996|518
1667358900000|2022-11-02 03:15:00|181197.9|181067.9|181171.8|181041.8|181228.9|181076.1|181156.6|180971.8|469
1667359200000|2022-11-02 03:20:00|181171.5|181041.5|181082|180952|181197.1|181041.9|181041|180877|629
1667359500000|2022-11-02 03:25:00|181081.7|180951.7|181089.3|180959.3|181126.2|180985|181070.8|180894|610
1667359800000|2022-11-02 03:30:00|181089.5|180959.5|181105.9|180975.9|181120.9|180975.9|181045.9|180881.7|605
1667360100000|2022-11-02 03:35:00|181105.2|180975.2|181133.9|181003.9|181167.9|181024.8|181098|180942.2|627
1667360400000|2022-11-02 03:40:00|181134.3|181004.3|181154|181024|181205.5|181054.6|181118.1|180936.5|378
1667360700000|2022-11-02 03:45:00|181154.3|181024.3|181167.5|181037.5|181205|181071|181130|180966|268
1667361000000|2022-11-02 03:50:00|181167.2|181037.2|181162.3|181032.3|181232|181055.8|181144.8|180948.2|554
1667361300000|2022-11-02 03:55:00|181162.1|181032.1|181229.5|180942.7|181229.5|181072|181140|180940|254
1667361600000|2022-11-02 04:00:00|181186.6|180972.2|181280.9|181062.4|181282.2|181128.4|181145.7|180970.3|362
1667361900000|2022-11-02 04:05:00|181281.1|181062.7|181345.9|181110.5|181375.4|181181.3|181245.9|181048.8|343
1667362200000|2022-11-02 04:10:00|181339.5|181118|181309.7|181078.6|181366.1|181191.5|181262.3|181048.1|331
1667362500000|2022-11-02 04:15:00|181309.3|181077.6|181258.8|181128.8|181309.3|181161.5|181239|181047.5|357
1667362800000|2022-11-02 04:20:00|181259.2|181129.2|181295.1|181165.1|181369.1|181178.5|181197.1|181033.5|445
1667363100000|2022-11-02 04:25:00|181288.6|181158.6|181256.5|181126.5|181334.3|181171.8|181248.9|181066.8|465
1667363400000|2022-11-02 04:30:00|181255.9|181125.9|181264.8|181134.8|181317.6|181150.7|181248|181078.8|361
1667363700000|2022-11-02 04:35:00|181265.3|181135.3|181247.5|181117.5|181308.3|181145|181247.2|181095.8|298
1667364000000|2022-11-02 04:40:00|181249.8|181119.8|181291.1|181089.2|181301.7|181137.9|181221.9|181052.7|253
1667364300000|2022-11-02 04:45:00|181252.5|181122.5|181362.7|181232.7|181411.5|181281.5|181245.5|181034.8|329
1667364600000|2022-11-02 04:50:00|181362.4|181232.4|181326.3|181196.3|181374|181233.1|181316|181150.7|352
1667364900000|2022-11-02 04:55:00|181326.1|181196.1|181321.6|181191.6|181330.9|181200.9|181282.4|181152.4|249
1667365200000|2022-11-02 05:00:00|181321.5|181191.5|181322.6|181192.6|181334.3|181204.3|181237.9|181062.2|694
1667365500000|2022-11-02 05:05:00|181322.4|181192.4|181401.2|181271.2|181416.9|181286.9|181320.7|181124.1|658
1667365800000|2022-11-02 05:10:00|181398.4|181268.4|181410|181280|181418.9|181288.9|181379.1|181249.1|621
1667366100000|2022-11-02 05:15:00|181409.7|181279.7|181279.2|181149.2|181409.7|181279.7|181279.2|181149.2|733
1667366400000|2022-11-02 05:20:00|181277.4|181147.4|181280.8|181150.8|181298.1|181168.1|181265.7|181135.7|735
1667366700000|2022-11-02 05:25:00|181281|181151|181316.3|181186.3|181324.9|181194.9|181277.6|181147.6|487
1667367000000|2022-11-02 05:30:00|181315.9|181185.9|181325.3|181195.3|181336.9|181225.6|181267.3|181137.3|529
1667367300000|2022-11-02 05:35:00|181325|181195|181251.8|181161.8|181325.7|181195.7|181245.3|181121.3|615
1667367600000|2022-11-02 05:40:00|181251.4|181161.4|181289|181159|181303.8|181190.8|181249|181142.1|160
1667367900000|2022-11-02 05:45:00|181286.7|181156.7|181212|181082|181297|181167|181185.1|181055.1|503
1667368200000|2022-11-02 05:50:00|181211.5|181081.5|181313.9|181183.9|181355.1|181240|181211.2|181081.2|622
1667368500000|2022-11-02 05:55:00|181313.7|181183.7|181319.6|181189.6|181351.7|181221.7|181286.4|181156.4|408
1667368800000|2022-11-02 06:00:00|181317.6|181187.6|181359.4|181229.4|181388.8|181258.8|181291.5|181161.5|424
1667369100000|2022-11-02 06:05:00|181356.2|181226.2|181453.2|181323.2|181476.3|181346.3|181356|181226|523
1667369400000|2022-11-02 06:10:00|181452.9|181322.9|181523.2|181393.2|181553|181423|181425.2|181295.2|455
1667369700000|2022-11-02 06:15:00|181522.9|181392.9|181581|181451|181615.9|181479.9|181520|181390|484
1667370000000|2022-11-02 06:20:00|181583.8|181453.8|181609.6|181479.6|181664.7|181534.7|181577.4|181447.4|508
1667370300000|2022-11-02 06:25:00|181600.6|181470.6|181642|181512|181689.5|181559.5|181600.6|181470.6|542
1667370600000|2022-11-02 06:30:00|181633.9|181503.9|181447.8|181317.8|181699.3|181569.3|181434.9|181304.9|362
1667370900000|2022-11-02 06:35:00|181447.7|181317.7|181557.2|181427.2|181557.9|181427.9|181428|181311.2|283
1667371200000|2022-11-02 06:40:00|181557.3|181427.3|181501.2|181371.2|181624.3|181459.4|181484.9|181354.9|627
1667371500000|2022-11-02 06:45:00|181501.5|181371.5|181492|181362|181510.1|181380.1|181455.5|181325.5|526
1667371800000|2022-11-02 06:50:00|181490.5|181360.5|181600.2|181470.2|181629.9|181499.9|181486.3|181356.3|685
1667372100000|2022-11-02 06:55:00|181600.1|181470.1|181544.7|181414.7|181620.5|181490.5|181544.5|181414.5|444
1667372400000|2022-11-02 07:00:00|181545.1|181415.1|181519.2|181389.2|181548.5|181418.5|181445.7|181315.7|446
1667372700000|2022-11-02 07:05:00|181518.5|181388.5|181582.2|181452.2|181660.7|181530.7|181510.1|181380.1|677
1667373000000|2022-11-02 07:10:00|181587.1|181457.1|181767.8|181637.8|181795.2|181665.2|181576.8|181446.8|667
1667373300000|2022-11-02 07:15:00|181769.6|181639.6|181914.8|181784.8|181948.2|181818.2|181769.6|181639.6|817
1667373600000|2022-11-02 07:20:00|181914.5|181784.5|181871.6|181741.6|181970.2|181840.2|181819.9|181689.9|690
1667373900000|2022-11-02 07:25:00|181872.8|181742.8|181936.2|181806.2|182058.3|181928.3|181844.4|181714.4|768
1667374200000|2022-11-02 07:30:00|181943.3|181813.3|181915.6|181785.6|181997.6|181867.6|181807.6|181677.6|908
1667374500000|2022-11-02 07:35:00|181915.2|181785.2|181925.1|181795.1|181998.6|181868.6|181833.5|181703.5|914
1667374800000|2022-11-02 07:40:00|181923.7|181793.7|181942.4|181812.4|181967.6|181837.6|181899.6|181769.6|842
1667375100000|2022-11-02 07:45:00|181942.1|181812.1|181832.6|181742.6|181942.1|181812.1|181809.3|181719.3|840
1667375400000|2022-11-02 07:50:00|181830.3|181740.3|181738.9|181648.9|181833.5|181743.5|181718.5|181588.5|882
1667375700000|2022-11-02 07:55:00|181739.1|181649.1|181625|181535|181756.8|181666.8|181589.6|181499.6|815
1667376000000|2022-11-02 08:00:00|181625.6|181535.6|181489.5|181399.5|181668.4|181578.4|181453.8|181363.8|938
1667376300000|2022-11-02 08:05:00|181489.4|181399.4|181333.6|181243.6|181538.2|181448.2|181265.4|181175.4|729
1667376600000|2022-11-02 08:10:00|181333.7|181243.7|181542.8|181412.8|181545.6|181455.6|181259.9|181169.9|854
1667376900000|2022-11-02 08:15:00|181543.1|181413.1|181282.4|181192.4|181548|181434.3|181278|181188|778
1667377200000|2022-11-02 08:20:00|181285.6|181195.6|181236|181146|181292.9|181202.9|181163.8|181073.8|697
1667377500000|2022-11-02 08:25:00|181235.9|181145.9|181282.4|181192.4|181319.4|181229.4|181211.2|181121.2|562
1667377800000|2022-11-02 08:30:00|181282.1|181192.1|181378.1|181288.1|181384.9|181294.9|181273.8|181183.8|835
1667378100000|2022-11-02 08:35:00|181377.8|181287.8|181394.7|181304.7|181447.7|181341.7|181353.7|181261.6|1036
1667378400000|2022-11-02 08:40:00|181396.1|181306.1|181313.6|181223.6|181409.7|181319.7|181273.1|181183.1|703
1667378700000|2022-11-02 08:45:00|181296.9|181206.9|181340.6|181250.6|181373.3|181283.3|181296.9|181206.9|865
1667379000000|2022-11-02 08:50:00|181334.2|181244.2|181309.8|181219.8|181424.8|181334.8|181299|181209|714
1667379300000|2022-11-02 08:55:00|181309.9|181219.9|181264.2|181174.2|181309.9|181219.9|181192.9|181102.9|686
1667379600000|2022-11-02 09:00:00|181264.4|181174.4|181198.2|181108.2|181290.1|181200.1|181172.6|181082.6|661
1667379900000|2022-11-02 09:05:00|181198|181108|181236.3|181146.3|181278.4|181170.7|181157.2|181067.2|818
1667380200000|2022-11-02 09:10:00|181230.2|181140.2|181240.8|181150.8|181311.9|181221.9|181212|181122|745
1667380500000|2022-11-02 09:15:00|181240.6|181150.6|181214.9|181124.9|181313.5|181223.5|181192.8|181102.8|749
1667380800000|2022-11-02 09:20:00|181216|181126|181259.9|181169.9|181263.2|181173.2|181139.6|181049.6|707
1667381100000|2022-11-02 09:25:00|181261|181171|181289.2|181199.2|181302|181212|181195.7|181105.7|833
1667381400000|2022-11-02 09:30:00|181290.2|181200.2|181190|181100|181315.9|181225.9|181183.9|181082.2|705
1667381700000|2022-11-02 09:35:00|181189.9|181099.9|181312.1|181222.1|181323.9|181233.9|181145.8|181055.8|734
1667382000000|2022-11-02 09:40:00|181311.8|181221.8|181345.3|181255.3|181388.2|181284.5|181254.3|181164.3|750
1667382300000|2022-11-02 09:45:00|181345.8|181255.8|181302.7|181212.7|181369.9|181279.9|181282.1|181192.1|674
1667382600000|2022-11-02 09:50:00|181302.5|181212.5|181312.1|181222.1|181334.5|181244.5|181186.9|181096.9|616
1667382900000|2022-11-02 09:55:00|181311.9|181221.9|181217.9|181127.9|181315.7|181225.7|181111.1|181021.1|774
1667383200000|2022-11-02 10:00:00|181218.1|181128.1|181243.9|181153.9|181244.5|181154.5|181137.6|181047.6|711
1667383500000|2022-11-02 10:05:00|181243.7|181153.7|181300.5|181210.5|181305.5|181215.5|181198.5|181108.5|613
1667383800000|2022-11-02 10:10:00|181300.9|181210.9|181351.9|181261.9|181371.4|181281.4|181189.7|181099.7|622
1667384100000|2022-11-02 10:15:00|181349.2|181259.2|181445.7|181355.7|181446.6|181356.6|181294.8|181204.8|505
1667384400000|2022-11-02 10:20:00|181452.4|181362.4|181403.6|181313.6|181452.4|181362.4|181340.8|181250.8|509
1667384700000|2022-11-02 10:25:00|181403.1|181313.1|181471.9|181381.9|181509.3|181419.3|181366.7|181276.7|622
1667385000000|2022-11-02 10:30:00|181472.3|181382.3|181507|181417|181533.4|181443.4|181439.4|181349.4|605
1667385300000|2022-11-02 10:35:00|181507.6|181417.6|181539.4|181449.4|181618.2|181528.2|181495.5|181405.5|529
1667385600000|2022-11-02 10:40:00|181540.8|181450.8|181625|181535|181637.9|181547.9|181535.7|181445.7|611
1667385900000|2022-11-02 10:45:00|181624.9|181534.9|181585.1|181495.1|181645.5|181555.5|181563.6|181473.6|638
1667386200000|2022-11-02 10:50:00|181584.8|181494.8|181581.1|181491.1|181608.6|181518.6|181574.3|181484.3|516
1667386500000|2022-11-02 10:55:00|181581.8|181491.8|181620.1|181530.1|181695.1|181605.1|181549.3|181459.3|879
1667386800000|2022-11-02 11:00:00|181619.2|181529.2|181600.6|181510.6|181655.6|181565.6|181557.6|181427.6|741
1667387100000|2022-11-02 11:05:00|181600.8|181510.8|181576.6|181486.6|181639.4|181549.4|181561.3|181471.3|725
1667387400000|2022-11-02 11:10:00|181577.1|181487.1|181477.2|181387.2|181587.1|181497.1|181416.8|181326.8|745
1667387700000|2022-11-02 11:15:00|181477.4|181387.4|181469.7|181379.7|181540.8|181450.8|181464.1|181374.1|668
1667388000000|2022-11-02 11:20:00|181469|181379|181561.7|181471.7|181579|181489|181468.9|181378.9|673
1667388300000|2022-11-02 11:25:00|181562.9|181472.9|181546.6|181456.6|181584.6|181494.6|181521.2|181431.2|401
1667388600000|2022-11-02 11:30:00|181546.2|181456.2|181500.8|181410.8|181555.6|181465.6|181469.8|181379.8|517
1667388900000|2022-11-02 11:35:00|181503.6|181413.6|181506.9|181416.9|181547.8|181457.8|181449.5|181359.5|603
1667389200000|2022-11-02 11:40:00|181507.5|181417.5|181436.1|181346.1|181518.8|181428.8|181376.8|181286.8|507
1667389500000|2022-11-02 11:45:00|181436.4|181346.4|181391.4|181301.4|181474.5|181384.5|181379.2|181289.2|447
1667389800000|2022-11-02 11:50:00|181397|181307|181342.3|181252.3|181401.2|181311.2|181317.8|181227.8|673
1667390100000|2022-11-02 11:55:00|181343.6|181253.6|181258.9|181168.9|181344.5|181254.5|181184.8|181094.8|704
1667390400000|2022-11-02 12:00:00|181258.3|181168.3|181148.7|181058.7|181258.3|181168.3|181102.2|181012.2|793
1667390700000|2022-11-02 12:05:00|181148.8|181058.8|181139.7|181049.7|181149.7|181059.7|181023.5|180933.5|603
1667391000000|2022-11-02 12:10:00|181139.5|181049.5|181323.2|181074.1|181360|181126.6|181112.1|181022.1|803
1667391300000|2022-11-02 12:15:00|181350.4|181061.2|181223.9|181093.9|181678.5|181336.5|181206.2|181058.4|1061
1667391600000|2022-11-02 12:20:00|181219.9|181089.9|181182.1|181092.1|181313.8|181223.8|181112.7|181022.7|1016
1667391900000|2022-11-02 12:25:00|181178.2|181088.2|181261.9|181171.9|181323.1|181233.1|181178.2|181088.2|929
1667392200000|2022-11-02 12:30:00|181228.4|181138.4|181183.7|181093.7|181292.3|181202.3|181171.7|181081.7|895
1667392500000|2022-11-02 12:35:00|181185.3|181095.3|181131.3|181041.3|181213.7|181123.7|181090.4|181000.4|805
1667392800000|2022-11-02 12:40:00|181131.4|181041.4|181574.1|181484.1|181579|181489|181096.1|181006.1|876
1667393100000|2022-11-02 12:45:00|181574.3|181484.3|181589.1|181499.1|181633.2|181543.2|181546.3|181456.3|722
1667393400000|2022-11-02 12:50:00|181589|181499|181407.7|181317.7|181612.2|181522.2|181371.6|181281.6|840
1667393700000|2022-11-02 12:55:00|181407.2|181317.2|181404.7|181314.7|181479.3|181389.3|181317.8|181227.8|916
1667394000000|2022-11-02 13:00:00|181407|181317|181534.5|181444.5|181537.5|181447.5|181387.6|181297.6|877
1667394300000|2022-11-02 13:05:00|181534.6|181444.6|181390.6|181300.6|181554.8|181464.8|181359.4|181241.2|798
1667394600000|2022-11-02 13:10:00|181388.4|181298.4|181298.8|181208.8|181423.1|181333.1|181294.3|181204.3|813
1667394900000|2022-11-02 13:15:00|181299.1|181209.1|181357.5|181267.5|181379.1|181289.1|181282.5|181192.5|789
1667395200000|2022-11-02 13:20:00|181356.9|181266.9|181291.5|181201.5|181356.9|181266.9|181231.8|181141.8|850
1667395500000|2022-11-02 13:25:00|181291|181201|181178.9|181088.9|181313.8|181201|181154.6|181064.6|926
1667395800000|2022-11-02 13:30:00|181175.5|181085.5|181287.3|181197.3|181350.9|181231.9|181154.8|181064.8|956
1667396100000|2022-11-02 13:35:00|181292.6|181202.6|181430.5|181340.5|181458|181368|181269.2|181179.2|774
1667396400000|2022-11-02 13:40:00|181431.5|181341.5|181409.2|181319.2|181445.3|181355.3|181355.1|181265.1|808
1667396700000|2022-11-02 13:45:00|181409.4|181319.4|181444.1|181354.1|181503.5|181413.5|181400.4|181310.4|938
1667397000000|2022-11-02 13:50:00|181444.5|181354.5|181569|181479|181597|181507|181428.9|181338.9|930
1667397300000|2022-11-02 13:55:00|181571.9|181481.9|181759.2|181669.2|181813.3|181723.3|181501.7|181411.7|728
1667397600000|2022-11-02 14:00:00|181759.3|181669.3|181719.4|181629.4|181766.6|181676.6|181671.5|181581.5|707
1667397900000|2022-11-02 14:05:00|181721.4|181631.4|181765.1|181675.1|181777.6|181687.6|181677.1|181587.1|645
1667398200000|2022-11-02 14:10:00|181767.1|181677.1|181762.3|181672.3|181769|181679|181677.9|181587.9|773
1667398500000|2022-11-02 14:15:00|181763.1|181673.1|181794|181704|181910|181820|181734.5|181644.5|869
1667398800000|2022-11-02 14:20:00|181794.1|181704.1|181828.4|181738.4|181915.2|181825.2|181794.1|181704.1|818
1667399100000|2022-11-02 14:25:00|181829.5|181739.5|181904|181814|181947.5|181857.5|181804.9|181714.9|843
1667399400000|2022-11-02 14:30:00|181900|181810|181965.5|181875.5|181981.6|181891.6|181887.1|181797.1|785
1667399700000|2022-11-02 14:35:00|181966|181876|182006.8|181916.8|182020.6|181930.6|181913.5|181823.5|774
1667400000000|2022-11-02 14:40:00|182007.2|181917.2|181938.5|181848.5|182017.3|181927.3|181909.7|181819.7|734
1667400300000|2022-11-02 14:45:00|181935.7|181845.7|181910.7|181820.7|181977.4|181887.4|181899.6|181809.6|686
1667400600000|2022-11-02 14:50:00|181911.3|181821.3|181939.8|181849.8|181962.6|181872.6|181882.1|181792.1|707
1667400900000|2022-11-02 14:55:00|181939.4|181849.4|181814.7|181724.7|181943.7|181853.7|181762.1|181672.1|743
1667401200000|2022-11-02 15:00:00|181815.1|181725.1|181979.7|181889.7|181979.7|181889.7|181779.3|181689.3|781
1667401500000|2022-11-02 15:05:00|181979.8|181889.8|182090.2|182000.2|182102.9|182012.9|181950.4|181860.4|673
1667401800000|2022-11-02 15:10:00|182090.6|182000.6|182171.9|182081.9|182297.6|182207.6|182058.7|181968.7|678
1667402100000|2022-11-02 15:15:00|182191.2|182101.2|182167.5|182077.5|182217.3|182127.3|182140.7|182050.7|679
1667402400000|2022-11-02 15:20:00|182163.6|182073.6|182153.5|182063.5|182232.7|182142.7|182107.6|182017.6|689
1667402700000|2022-11-02 15:25:00|182153.1|182063.1|182149.3|182059.3|182174.9|182084.9|182104.6|182014.6|615
1667403000000|2022-11-02 15:30:00|182150.1|182060.1|182220.8|182130.8|182322.3|182232.3|182145.7|182055.7|712
1667403300000|2022-11-02 15:35:00|182223.4|182133.4|182235.3|182145.3|182258.3|182168.3|182155.6|182065.6|683
1667403600000|2022-11-02 15:40:00|182236|182146|182213.5|182123.5|182257.8|182167.8|182157.1|182067.1|701
1667403900000|2022-11-02 15:45:00|182213.1|182123.1|182103.7|182013.7|182246.3|182156.3|182103.7|182013.7|722
1667404200000|2022-11-02 15:50:00|182103.1|182013.1|181998|181908|182177.1|182087.1|181993.9|181903.9|644
1667404500000|2022-11-02 15:55:00|181997.8|181907.8|182009.9|181919.9|182089.1|181999.1|181990|181900|677
1667404800000|2022-11-02 16:00:00|182007.6|181917.6|182031.8|181941.8|182151.3|182061.3|182004.3|181914.3|749
1667405100000|2022-11-02 16:05:00|182031.7|181941.7|182163.1|182073.1|182211.5|182091.8|182010.2|181920.2|769
1667405400000|2022-11-02 16:10:00|182162|182072|182208.4|182118.4|182231.7|182141.7|182089.5|181999.5|630
1667405700000|2022-11-02 16:15:00|182208.8|182118.8|182203.6|182113.6|182228.4|182138.4|182074.7|181949|708
1667406000000|2022-11-02 16:20:00|182203.8|182113.8|182212.6|182122.6|182262.7|182172.7|182176.1|182086.1|678
1667406300000|2022-11-02 16:25:00|182214.2|182124.2|182191.1|182101.1|182232.1|182138.2|182171.8|182078.8|659
1667406600000|2022-11-02 16:30:00|182194.2|182104.2|182259.5|182169.5|182285.5|182169.5|182190.2|182100.2|591
1667406900000|2022-11-02 16:35:00|182262.9|182172.9|182314.9|182224.9|182354.4|182264.4|182256.2|182166.2|456
1667407200000|2022-11-02 16:40:00|182313.1|182223.1|182295.5|182205.5|182336|182233.3|182278.3|182183.1|572
1667407500000|2022-11-02 16:45:00|182296.6|182206.6|182241.5|182151.5|182326.7|182236.7|182225.4|182135.4|529
1667407800000|2022-11-02 16:50:00|182241.9|182151.9|182237.9|182147.9|182251.6|182161.6|182180.1|182090.1|297
1667408100000|2022-11-02 16:55:00|182236.9|182146.9|182096.6|182006.6|182244.7|182154.7|182064.1|181974.1|505
1667408400000|2022-11-02 17:00:00|182096.1|182006.1|182015.8|181925.8|182130.5|182040.5|182005.4|181915.4|475
1667408700000|2022-11-02 17:05:00|182016|181926|182061.1|181971.1|182083.1|181993.1|182010|181920|440
1667409000000|2022-11-02 17:10:00|182061.8|181971.8|182150|182060|182151.1|182061.1|182050.3|181960.3|518
1667409300000|2022-11-02 17:15:00|182150.3|182060.3|182098.8|182008.8|182163|182073|182098.8|181992.9|482
1667409600000|2022-11-02 17:20:00|182099.3|182009.3|182078.9|181988.9|182100.4|182010.4|182061.4|181971.4|326
1667409900000|2022-11-02 17:25:00|182078.7|181988.7|182052.6|181962.6|182089.8|181994.9|182045.7|181938.2|541
1667410200000|2022-11-02 17:30:00|182052.5|181962.5|182012.4|181922.4|182089.7|181990.8|182002.5|181912.5|566
1667410500000|2022-11-02 17:35:00|182012.6|181922.6|182011.6|181921.6|182059.8|181965.1|181991.7|181901.7|391
1667410800000|2022-11-02 17:40:00|182011.5|181921.5|182030.7|181900.7|182049.6|181959.6|181922.7|181823|729
1667411100000|2022-11-02 17:45:00|182023.2|181893.2|181792.8|181662.8|182036.8|181906.8|181710.2|181620.2|675
1667411400000|2022-11-02 17:50:00|181792.9|181662.9|181746.3|181616.3|181795.9|181665.9|181688.1|181579.9|658
1667411700000|2022-11-02 17:55:00|181757.5|181627.5|182221.5|181879.5|182267.7|181925.7|181671.7|181541.7|521
1667412000000|2022-11-02 18:00:00|182149|181807|180670.3|180489.7|182149|181807|180567.8|180362.2|764
1667412300000|2022-11-02 18:05:00|180679.7|180488.2|180314.8|180184.8|180701.6|180545|180307.5|180145|789
1667412600000|2022-11-02 18:10:00|180331.8|180201.8|180440.3|180310.3|180671.2|180520.5|180288.9|180166.3|723
1667412900000|2022-11-02 18:15:00|180439.6|180309.6|180569.8|180439.8|180723.5|180572.6|180383.7|180275.8|735
1667413200000|2022-11-02 18:20:00|180570.9|180440.9|180424.6|180294.6|180580.6|180450.6|180300.6|180170.6|792
1667413500000|2022-11-02 18:25:00|180413.5|180283.5|180409|180279|180501.5|180371.5|180323.6|180193.6|708
1667413800000|2022-11-02 18:30:00|180389.6|180259.6|180221|180044.9|180436.7|180284.5|180114.9|179951.2|839
1667414100000|2022-11-02 18:35:00|180253.2|180038.4|180773.8|180485.3|181332.7|181053.9|179918.5|179733.5|826
1667414400000|2022-11-02 18:40:00|180783.9|180496.8|180880|180636.2|181168.3|180843.1|180511.7|180239.6|846
1667414700000|2022-11-02 18:45:00|180895.1|180634.1|181492.3|181275|181516.5|181374.9|180895.1|180634.1|820
1667415000000|2022-11-02 18:50:00|181498.2|181270.1|181990.5|181860.5|182317.9|182101.8|181390.3|181222.3|824
1667415300000|2022-11-02 18:55:00|181989|181859|181854.6|181611.9|182177.9|181923.1|181804.4|181557.3|790
1667415600000|2022-11-02 19:00:00|181861.2|181612.5|181791.9|181661.9|181947.2|181712|181748.2|181542.1|818
1667415900000|2022-11-02 19:05:00|181792.5|181662.5|181335.5|181205.5|181863.9|181681.4|181290.2|181122.1|1069
1667416200000|2022-11-02 19:10:00|181369.3|181161.9|181508.8|181378.8|181619.9|181405.4|181361.4|181161.9|1021
1667416500000|2022-11-02 19:15:00|181509.2|181379.2|181969.9|181839.9|181974.4|181844.4|181509.2|181379.2|874
1667416800000|2022-11-02 19:20:00|181968.9|181838.9|182629.7|182499.7|182638.4|182508.4|181968.8|181838.8|1087
1667417100000|2022-11-02 19:25:00|182625.6|182495.6|182559.4|182429.4|182730.7|182600.7|182495.9|182365.9|1024
1667417400000|2022-11-02 19:30:00|182556.9|182426.9|182544.7|182414.7|182691.9|182558.5|182531.2|182401.2|1016
1667417700000|2022-11-02 19:35:00|182545.6|182415.6|182501.4|182371.4|182613.1|182483.1|182383.4|182218.4|936
1667418000000|2022-11-02 19:40:00|182504.6|182374.6|182662.2|182439.2|182678.1|182531.2|182343.1|182174.5|822
1667418300000|2022-11-02 19:45:00|182615.2|182485.2|182632.1|182502.1|182706.4|182552.8|182528.6|182393|1036
1667418600000|2022-11-02 19:50:00|182632|182502|182805.9|182675.9|182896.5|182766.5|182629.5|182499.5|952
1667418900000|2022-11-02 19:55:00|182806|182676|182770.4|182640.4|182847.2|182717.2|182689.2|182559.2|752
1667419200000|2022-11-02 20:00:00|182778.3|182648.3|182715.5|182585.5|182834.7|182704.7|182714.3|182584.3|866
1667419500000|2022-11-02 20:05:00|182723.9|182593.9|182720.3|182590.3|182750.4|182620.4|182665|182543.3|649
1667419800000|2022-11-02 20:10:00|182718.7|182588.7|182734.8|182604.8|182772.1|182646.1|182711.1|182581.1|688
1667420100000|2022-11-02 20:15:00|182724.5|182594.5|182772.7|182642.7|182789.8|182659.8|182713.9|182583.9|496
1667420400000|2022-11-02 20:20:00|182772.2|182642.2|182810.1|182680.1|182875.6|182745.6|182753.5|182641.9|597
1667420700000|2022-11-02 20:25:00|182800.4|182670.4|182821.2|182691.2|182867.3|182743.3|182800.1|182670.1|470
1667421000000|2022-11-02 20:30:00|182830.7|182700.7|182835.6|182705.6|182850.7|182720.7|182773.4|182669.2|451
1667421300000|2022-11-02 20:35:00|182835.5|182705.5|182832.7|182702.7|182850.8|182720.8|182805.5|182685.9|524
1667421600000|2022-11-02 20:40:00|182832.8|182702.8|182884.6|182754.6|182884.6|182754.6|182809.7|182687.6|281
1667421900000|2022-11-02 20:45:00|182886.9|182756.9|182869.4|182739.4|182895.7|182765.7|182840.4|182715.2|642
1667422200000|2022-11-02 20:50:00|182868.5|182738.5|182724.8|182594.8|182894.4|182783.3|182699.6|182574.4|307
1667422500000|2022-11-02 20:55:00|182725|182595|182769.9|182427.9|182799|182601.2|182679.7|182427.9|252
1667422800000|2022-11-02 21:00:00|182761|182419|182654.1|182312.1|182761|182419|182654.1|182312.1|25
1667423100000|2022-11-02 21:05:00|182665.6|182323.6|182638.2|182296.2|182668.5|182326.5|182590.9|182248.9|38
1667423400000|2022-11-02 21:10:00|182631.2|182289.2|182639.6|182297.6|182661.7|182319.7|182618.5|182276.5|20
1667423700000|2022-11-02 21:15:00|182644.9|182302.9|182710|182368|182730.2|182388.2|182602.9|182260.9|110
1667424000000|2022-11-02 21:20:00|182710.1|182368.1|182712.2|182370.2|182712.3|182370.3|182649.1|182307.1|103
1667424300000|2022-11-02 21:25:00|182704.3|182362.3|182705.2|182363.2|182715.7|182373.7|182654.1|182312.1|20
1667424600000|2022-11-02 21:30:00|182701.5|182359.5|182673.5|182331.5|182701.5|182359.5|182605.3|182263.3|181
1667424900000|2022-11-02 21:35:00|182673.6|182331.6|182613.7|182271.7|182712.1|182370.1|182607.2|182265.2|204
1667425200000|2022-11-02 21:40:00|182653.6|182311.6|182613.2|182271.2|182721.7|182379.7|182606|182264|191
1667425500000|2022-11-02 21:45:00|182621|182279|182708.9|182366.9|182748.1|182406.1|182500.1|182181.4|324
1667425800000|2022-11-02 21:50:00|182710.1|182368.1|182706.7|182368.4|182711.4|182383.9|182697.4|182359.5|259
1667426100000|2022-11-02 21:55:00|182706.2|182364.2|182702.8|182360.8|182710.1|182389|182683.5|182341.5|276
1667426400000|2022-11-02 22:00:00|182697|182355|182899.1|182557.1|182919.2|182636|182696|182354|190
1667426700000|2022-11-02 22:05:00|182899.4|182557.4|182879.8|182537.8|182993.4|182651.4|182870.9|182528.9|153
1667427000000|2022-11-02 22:10:00|182881.4|182539.4|182897.9|182555.9|182953.2|182617.1|182874.7|182532.7|153
1667427300000|2022-11-02 22:15:00|182898.2|182556.2|182905.4|182563.4|182950.7|182608.7|182851.4|182509.4|176
1667427600000|2022-11-02 22:20:00|182904.9|182562.9|182890.5|182548.5|182938.4|182596.4|182872.7|182530.7|97
1667427900000|2022-11-02 22:25:00|182890.3|182548.3|182910.1|182568.1|182940.4|182598.4|182884.9|182542.9|111
1667428200000|2022-11-02 22:30:00|182911|182569|182907.6|182565.6|182939.5|182597.5|182867.7|182525.7|95
1667428500000|2022-11-02 22:35:00|182898.3|182556.3|182906.9|182564.9|182973.1|182631.1|182867.5|182525.5|90
1667428800000|2022-11-02 22:40:00|182907.5|182565.5|182938|182596|183023.5|182681.5|182861.1|182519.1|92
1667429100000|2022-11-02 22:45:00|182936.7|182594.7|182922.3|182580.3|182939.4|182597.4|182883.7|182541.7|99
1667429400000|2022-11-02 22:50:00|182922|182580|182933.3|182591.3|182953.5|182611.5|182866.1|182524.1|108
1667429700000|2022-11-02 22:55:00|182933|182591|182895|182553|182936.9|182594.9|182865.9|182523.9|104
1667430000000|2022-11-02 23:00:00|182895.5|182553.5|182881.3|182616.6|182928.9|182633|182846|182528|186
1667430300000|2022-11-02 23:05:00|182913.8|182617|182913.9|182571.9|182954.3|182618.4|182859.2|182517.2|225
1667430600000|2022-11-02 23:10:00|182914.1|182572.1|182927.9|182585.9|182937|182629|182843|182530.1|215
1667430900000|2022-11-02 23:15:00|182899.9|182557.9|182874.7|182532.7|182938|182598.6|182857.9|182527|189
1667431200000|2022-11-02 23:20:00|182875.2|182533.2|182922.2|182580.2|182934.6|182592.6|182875.2|182533.2|109
1667431500000|2022-11-02 23:25:00|182914.8|182572.8|182934|182593.5|182936.5|182596.9|182870.7|182548.6|93
1667431800000|2022-11-02 23:30:00|182930.4|182588.4|182890.9|182548.9|182933.9|182598|182868.7|182526.7|174
1667432100000|2022-11-02 23:35:00|182891.3|182549.3|182888.4|182546.4|182934|182602|182859.7|182517.7|105
1667432400000|2022-11-02 23:40:00|182888|182546|182882.8|182540.8|182935.5|182593.5|182877.6|182535.6|117
1667432700000|2022-11-02 23:45:00|182882.7|182540.7|182921.6|182579.6|182922.1|182580.1|182870|182528|116
1667433000000|2022-11-02 23:50:00|182922.1|182580.1|182889.2|182547.2|182934.1|182607|182856|182514|138
1667433300000|2022-11-02 23:55:00|182888.4|182546.4|182910|182568|182933|182591|182855.4|182513.4|187
1667433600000|2022-11-03 00:00:00|182904.7|182562.7|182879.2|182537.2|182909.9|182567.9|182739.5|182397.5|667
1667433900000|2022-11-03 00:05:00|182879.1|182537.1|182820.5|182478.5|182883.3|182541.3|182747.9|182405.9|931
1667434200000|2022-11-03 00:10:00|182819.3|182477.3|182845|182503|182860.4|182518.4|182742.3|182400.3|883
1667434500000|2022-11-03 00:15:00|182844.8|182502.8|182813.7|182471.7|182923.9|182581.9|182763.2|182421.2|831
1667434800000|2022-11-03 00:20:00|182829|182487|182779.6|182437.6|182964|182622|182706.7|182364.7|850
1667435100000|2022-11-03 00:25:00|182835.6|182493.6|182845|182503|182927.5|182585.5|182743.4|182401.4|688
1667435400000|2022-11-03 00:30:00|182845.8|182503.8|182814.7|182472.7|182920.9|182578.9|182756|182414|615
1667435700000|2022-11-03 00:35:00|182819.4|182477.4|182815.7|182557.8|182914|182599.1|182708.9|182425.7|503
1667436000000|2022-11-03 00:40:00|182815.4|182558.4|182849.2|182607|182899|182649.7|182779.7|182493.7|259
1667436300000|2022-11-03 00:45:00|182862.1|182608|182813|182589|182903.2|182665|182769.9|182532.3|243
1667436600000|2022-11-03 00:50:00|182814|182590|182847|182639|182943.6|182668|182763.1|182514|295
1667436900000|2022-11-03 00:55:00|182850.3|182601.7|182842.7|182571|182897.1|182683.2|182758|182508|317
1667437200000|2022-11-03 01:00:00|182838.8|182571.8|182803.3|182567.2|182877.1|182654|182745.1|182486.9|454
1667437500000|2022-11-03 01:05:00|182811.1|182567.8|182769|182531.1|182849.5|182570.8|182690.6|182496.2|605
1667437800000|2022-11-03 01:10:00|182763|182531.7|182742.3|182495.8|182793.3|182582.4|182670.6|182451.3|428
1667438100000|2022-11-03 01:15:00|182742.8|182496.2|182648.2|182518.2|182772.1|182573.3|182612|182437.6|514
1667438400000|2022-11-03 01:20:00|182648.5|182518.5|182396.8|182136.5|182698.5|182523.2|182391.6|182125.5|694
1667438700000|2022-11-03 01:25:00|182399.7|182137.3|182363.7|182233.7|182464.7|182238.9|182355.2|182131.1|831
1667439000000|2022-11-03 01:30:00|182360.8|182230.8|182357.1|182143.1|182445.6|182233.4|182282.7|182100.5|756
1667439300000|2022-11-03 01:35:00|182357.4|182142.6|182185.9|182055.9|182357.5|182181|182182.3|182005.4|777
1667439600000|2022-11-03 01:40:00|182186.3|182056.3|182184.5|182054.5|182234.5|182065.6|182151.5|181991.3|822
1667439900000|2022-11-03 01:45:00|182185.9|182055.9|182234.2|182104.2|182276.5|182107.9|182175.3|182005|852
1667440200000|2022-11-03 01:50:00|182269.2|182069|182531.6|182401.6|182586.4|182407.9|182227.8|182064.4|837
1667440500000|2022-11-03 01:55:00|182530.3|182400.3|182548.8|182418.8|182635.4|182435.2|182504.9|182331.8|818
1667440800000|2022-11-03 02:00:00|182548.7|182418.7|182548.6|182418.6|182599.7|182452.4|182524.3|182359.1|873
1667441100000|2022-11-03 02:05:00|182548.7|182418.7|182590.2|182460.2|182664.9|182501|182531.1|182371|753
1667441400000|2022-11-03 02:10:00|182589.6|182459.6|182493.1|182363.1|182651.8|182492.4|182454.2|182275.2|698
1667441700000|2022-11-03 02:15:00|182493.3|182363.3|182420.7|182290.7|182531.7|182364.4|182403.9|182205.5|724
1667442000000|2022-11-03 02:20:00|182421.7|182291.7|182392.4|182262.4|182459.8|182296.4|182349.7|182175.8|644
1667442300000|2022-11-03 02:25:00|182395.8|182265.8|182440|182310|182489.5|182317.5|182388.5|182252.4|580
1667442600000|2022-11-03 02:30:00|182439.7|182309.7|182451|182321|182492.8|182330.8|182420|182241.6|573
1667442900000|2022-11-03 02:35:00|182450.8|182320.8|182449.6|182319.6|182503.3|182328|182433.3|182263.8|584
1667443200000|2022-11-03 02:40:00|182448.8|182318.8|182458.6|182328.6|182497.1|182347.6|182441|182279.2|579
1667443500000|2022-11-03 02:45:00|182458.2|182328.2|182458.7|182328.7|182559.8|182331.2|182429.6|182249.3|539
1667443800000|2022-11-03 02:50:00|182455.6|182325.6|182577.6|182447.6|182642.9|182473.4|182441|182267.1|714
1667444100000|2022-11-03 02:55:00|182578.4|182448.4|182584.9|182454.9|182640.9|182466.1|182569.6|182364.6|370
1667444400000|2022-11-03 03:00:00|182585.5|182455.5|182483.8|182353.8|182697.6|182460.5|182476.1|182243.1|410
1667444700000|2022-11-03 03:05:00|182483.9|182353.9|182498|182368|182565|182374.7|182473.4|182302.8|368
1667445000000|2022-11-03 03:10:00|182531.6|182324.1|182487.7|182357.7|182551|182379.7|182479.1|182265.4|276
1667445300000|2022-11-03 03:15:00|182487.4|182357.4|182491|182361|182517|182372.5|182467|182316.3|304
1667445600000|2022-11-03 03:20:00|182490.7|182360.7|182536.4|182308.6|182565|182374|182486.2|182293.5|281
1667445900000|2022-11-03 03:25:00|182544.8|182329.6|182500.4|182370.4|182544.8|182375.6|182479.6|182295.5|301
1667446200000|2022-11-03 03:30:00|182500.3|182370.3|182519.3|182389.3|182547.1|182392|182482.8|182319|412
1667446500000|2022-11-03 03:35:00|182519.5|182389.5|182563.2|182349|182595.5|182397|182488.3|182320.8|457
1667446800000|2022-11-03 03:40:00|182562.9|182348.9|182491.9|182361.9|182577.3|182403.6|182475.2|182310.8|433
1667447100000|2022-11-03 03:45:00|182491.7|182361.7|182482.1|182352.1|182542.1|182370.7|182481.1|182312.1|318
1667447400000|2022-11-03 03:50:00|182481.9|182351.9|182485.1|182355.1|182556|182363.2|182476.9|182310.9|332
1667447700000|2022-11-03 03:55:00|182485.2|182355.2|182464.1|182334.1|182521.7|182360.4|182453.4|182288.7|423
1667448000000|2022-11-03 04:00:00|182464.7|182334.7|182410.8|182280.8|182516.5|182337.8|182367.9|182188.2|583
1667448300000|2022-11-03 04:05:00|182445.1|182240.1|182437.5|182231.3|182490|182299|182388.3|182210.7|258
1667448600000|2022-11-03 04:10:00|182439.2|182231.7|182439.6|182229.8|182453.7|182295|182375.6|182212.2|267
1667448900000|2022-11-03 04:15:00|182438.3|182230.2|182418.5|182288.5|182470.7|182294|182377.8|182206.7|224
1667449200000|2022-11-03 04:20:00|182417.8|182287.8|182391.1|182261.1|182428.2|182287.8|182372.7|182185.7|244
1667449500000|2022-11-03 04:25:00|182391.2|182261.2|182385|182255|182436.5|182277.2|182381.4|182210.6|257
1667449800000|2022-11-03 04:30:00|182384.6|182254.6|182394.5|182264.5|182440.5|182279.8|182381.2|182211.4|189
1667450100000|2022-11-03 04:35:00|182388.9|182258.9|182420.3|182290.3|182438.4|182290.3|182371.4|182194.1|204
1667450400000|2022-11-03 04:40:00|182417.5|182287.5|182403.4|182273.4|182472.9|182322.2|182381.8|182205.7|282
1667450700000|2022-11-03 04:45:00|182403|182273|182400.2|182270.2|182451.7|182295.3|182388.9|182210.9|274
1667451000000|2022-11-03 04:50:00|182400.6|182270.6|182357.6|182227.6|182443.3|182278.3|182338.4|182165.4|536
1667451300000|2022-11-03 04:55:00|182357.7|182227.7|182308.9|182178.9|182410.2|182251.3|182296.7|182162.2|346
1667451600000|2022-11-03 05:00:00|182308.8|182178.8|182296.5|182166.5|182350|182186|182277.8|182147.8|551
1667451900000|2022-11-03 05:05:00|182296.6|182166.6|182290.4|182160.4|182334.5|182185.5|182277.5|182130.6|593
1667452200000|2022-11-03 05:10:00|182290.2|182160.2|182266.2|182136.2|182316.3|182186.3|182266.2|182136.2|560
1667452500000|2022-11-03 05:15:00|182266.1|182136.1|182270.4|182140.4|182314.9|182184.9|182249.2|182119.2|442
1667452800000|2022-11-03 05:20:00|182276.8|182146.8|182298.7|182168.7|182382.9|182180.9|182269|182125.5|269
1667453100000|2022-11-03 05:25:00|182296.9|182166.9|182303.8|182173.8|182386.5|182188.3|182287.4|182119.5|316
1667453400000|2022-11-03 05:30:00|182302.9|182172.9|182299.6|182169.6|182383.9|182182.3|182261.9|182117.5|406
1667453700000|2022-11-03 05:35:00|182299.5|182169.5|182297.6|182167.6|182383|182181.8|182280|182130.6|335
1667454000000|2022-11-03 05:40:00|182283|182153|182264.1|182134.1|182304|182174|182256.9|182126.9|251
1667454300000|2022-11-03 05:45:00|182266.8|182136.8|182266.8|182136.8|182279.9|182149.9|182249|182119|249
1667454600000|2022-11-03 05:50:00|182267.8|182137.8|182259.8|182129.8|182291|182145.8|182252|182087.4|292
1667454900000|2022-11-03 05:55:00|182260|182130|182277.2|182147.2|182283.8|182153.8|182255|182125|217
1667455200000|2022-11-03 06:00:00|182276.6|182146.6|182452.5|182322.5|182458.1|182328.1|182247.6|182131|563
1667455500000|2022-11-03 06:05:00|182452.4|182322.4|182620.1|182490.1|182627|182497|182452.1|182322.1|603
1667455800000|2022-11-03 06:10:00|182620|182490|182741.4|182611.4|182756.9|182626.9|182587.8|182457.8|966
1667456100000|2022-11-03 06:15:00|182741.8|182611.8|182778.4|182648.4|182793.2|182663.2|182704.6|182574.6|726
1667456400000|2022-11-03 06:20:00|182779.1|182649.1|182924.9|182794.9|182924.9|182794.9|182777.8|182647.8|383
1667456700000|2022-11-03 06:25:00|182929.8|182799.8|183150.1|183020.1|183245.5|183022.5|182924.8|182794.8|439
1667457000000|2022-11-03 06:30:00|183162.8|183032.8|183061.8|182931.8|183248.3|183071.2|183057|182910.1|511
1667457300000|2022-11-03 06:35:00|183062.3|182932.3|182987.5|182897.5|183079.4|182949.4|182933.3|182803.3|737
1667457600000|2022-11-03 06:40:00|182987.8|182897.8|182918.3|182788.3|182995|182905|182887.2|182757.2|517
1667457900000|2022-11-03 06:45:00|182917.7|182787.7|182916.2|182786.2|182938.7|182808.7|182902.1|182772.1|419
1667458200000|2022-11-03 06:50:00|182916|182786|182914.1|182784.1|182925.6|182795.6|182904.8|182774.8|533
1667458500000|2022-11-03 06:55:00|182908|182778|182995.5|182865.5|183016.3|182886.3|182908|182778|759
1667458800000|2022-11-03 07:00:00|182995.7|182865.7|183014.1|182884.1|183122.7|182992.7|182870|182740|807
1667459100000|2022-11-03 07:05:00|183017.7|182887.7|183022.1|182892.1|183035.9|182905.9|182949.4|182819.4|918
1667459400000|2022-11-03 07:10:00|183017.9|182887.9|183092.8|182962.8|183206.9|183076.9|182951.2|182821.2|1000
1667459700000|2022-11-03 07:15:00|183093.6|182963.6|183068.5|182938.5|183161.3|183031.3|183041.8|182911.8|865
1667460000000|2022-11-03 07:20:00|183068.6|182938.6|183262.4|183132.4|183297.1|183167.1|183051.2|182921.2|935
1667460300000|2022-11-03 07:25:00|183266.1|183136.1|183498.3|183368.3|183498.4|183368.4|183257.8|183127.8|795
1667460600000|2022-11-03 07:30:00|183506.2|183376.2|183622.2|183532.2|183670.8|183541.5|183387.6|183259.6|864
1667460900000|2022-11-03 07:35:00|183622.1|183532.1|183695.1|183605.1|183760.4|183670.4|183617.4|183527.4|759
1667461200000|2022-11-03 07:40:00|183695.2|183605.2|183766.7|183676.7|183839.5|183749.5|183663.9|183555.6|901
1667461500000|2022-11-03 07:45:00|183767.2|183677.2|183755.2|183665.2|183903.7|183813.7|183740.5|183650.5|742
1667461800000|2022-11-03 07:50:00|183754.2|183664.2|183821.9|183731.9|183895.4|183805.4|183643.7|183553.7|867
1667462100000|2022-11-03 07:55:00|183819.5|183729.5|183377.1|183287.1|183821.1|183731.1|183377.1|183287.1|819
1667462400000|2022-11-03 08:00:00|183364.5|183274.5|183556.9|183426.9|183669.8|183555.7|183363.7|183266.7|1018
1667462700000|2022-11-03 08:05:00|183554.5|183424.5|183403.7|183313.7|183591.5|183461.5|183395.7|183293.8|985
1667463000000|2022-11-03 08:10:00|183405.9|183315.9|183317.5|183187.5|183442.7|183352.7|183255|183155.2|974
1667463300000|2022-11-03 08:15:00|183318|183188|183602.1|183472.1|183613.9|183483.9|183289.9|183159.9|955
1667463600000|2022-11-03 08:20:00|183603.4|183473.4|183700.6|183610.6|183718.6|183624.7|183568.6|183457.6|996
1667463900000|2022-11-03 08:25:00|183705.9|183615.9|183724.1|183634.1|183819.2|183729.2|183690.8|183590.4|829
1667464200000|2022-11-03 08:30:00|183725|183635|183793.1|183703.1|183848.4|183758.4|183665.3|183560.6|893
1667464500000|2022-11-03 08:35:00|183793.8|183703.8|183746.2|183656.2|183808.4|183718.4|183667.2|183577.2|767
1667464800000|2022-11-03 08:40:00|183748.6|183658.6|183652.2|183522.2|183763.3|183673.3|183536.3|183446.3|950
1667465100000|2022-11-03 08:45:00|183649.7|183519.7|183739.9|183649.9|183760.9|183670.9|183538.4|183437|1033
1667465400000|2022-11-03 08:50:00|183740|183650|183782.4|183692.4|183794.5|183704.5|183702.1|183612.1|944
1667465700000|2022-11-03 08:55:00|183783.9|183693.9|183685|183595|183798.9|183708.9|183659.9|183569.9|956
1667466000000|2022-11-03 09:00:00|183683.2|183593.2|183694.5|183604.5|183709.9|183619.9|183545.7|183455.7|1033
1667466300000|2022-11-03 09:05:00|183694.2|183604.2|183757.1|183667.1|183802.4|183712.4|183664.9|183574.9|817
1667466600000|2022-11-03 09:10:00|183759|183669|183878.6|183788.6|183907.2|183817.2|183668.5|183578.5|860
1667466900000|2022-11-03 09:15:00|183878.2|183788.2|184024.3|183934.3|184062.2|183972.2|183859|183769|808
1667467200000|2022-11-03 09:20:00|184024.5|183934.5|184055.2|183965.2|184109.6|184016.7|183993.3|183903.3|851
1667467500000|2022-11-03 09:25:00|184054.8|183964.8|184009.4|183919.4|184120.6|184030.6|183921.2|183831.2|738
1667467800000|2022-11-03 09:30:00|184016.7|183926.7|184054.3|183964.3|184108.9|184018.9|184016.3|183926.3|702
1667468100000|2022-11-03 09:35:00|184054.8|183964.8|184154|184064|184179.5|184089.5|184054.8|183964.8|576
1667468400000|2022-11-03 09:40:00|184158.6|184068.6|184354.1|184264.1|184355.1|184265.1|184142.4|184052.4|759
1667468700000|2022-11-03 09:45:00|184352.4|184262.4|184370.3|184280.3|184431.9|184341.9|184347.5|184257.5|633
1667469000000|2022-11-03 09:50:00|184370.2|184280.2|184180.9|184090.9|184379.2|184289.2|184143.8|184053.8|796
1667469300000|2022-11-03 09:55:00|184182.7|184092.7|184060.5|183970.5|184270|184180|184048.4|183958.4|786
1667469600000|2022-11-03 10:00:00|184057.4|183967.4|183881|183791|184072.9|183982.9|183848.1|183758.1|853
1667469900000|2022-11-03 10:05:00|183884.9|183794.9|184062.6|183972.6|184068|183978|183884.9|183794.9|562
1667470200000|2022-11-03 10:10:00|184064.9|183974.9|184244.1|184154.1|184252.9|184162.9|184006.1|183916.1|754
1667470500000|2022-11-03 10:15:00|184243.9|184153.9|184374.1|184284.1|184408.2|184318.2|184243.8|184153.8|686
1667470800000|2022-11-03 10:20:00|184373.8|184283.8|184342.1|184252.1|184396.4|184306.4|184279.1|184189.1|742
1667471100000|2022-11-03 10:25:00|184342.7|184252.7|184491.3|184401.3|184513|184423|184306.4|184216.4|722
1667471400000|2022-11-03 10:30:00|184491.4|184401.4|184577.2|184487.2|184635.3|184545.3|184456.8|184364.1|817
1667471700000|2022-11-03 10:35:00|184577.1|184487.1|184521.4|184431.4|184590.9|184500.9|184413.4|184323.4|739
1667472000000|2022-11-03 10:40:00|184520.2|184430.2|184523.9|184433.9|184575.2|184485.2|184509.7|184419.7|745
1667472300000|2022-11-03 10:45:00|184524.7|184434.7|184537.6|184447.6|184569.2|184479.2|184476|184386|772
1667472600000|2022-11-03 10:50:00|184537.4|184447.4|184360.9|184270.9|184538.9|184448.9|184329.1|184239.1|784
1667472900000|2022-11-03 10:55:00|184360.7|184270.7|184259|184169|184371.9|184281.9|184196.9|184106.9|765
1667473200000|2022-11-03 11:00:00|184259.5|184169.5|184429.5|184339.5|184442.3|184352.3|184257.8|184167.8|885
1667473500000|2022-11-03 11:05:00|184427.6|184337.6|184431|184341|184512.8|184422.8|184369.8|184279.8|753
1667473800000|2022-11-03 11:10:00|184430.9|184340.9|184542.4|184452.4|184552.2|184462.2|184408.9|184318.9|839
1667474100000|2022-11-03 11:15:00|184548.8|184458.8|184562.9|184472.9|184647.2|184557.2|184530.2|184440.2|609
1667474400000|2022-11-03 11:20:00|184563.1|184473.1|184627.3|184537.3|184649.5|184559.5|184525.8|184435.8|681
1667474700000|2022-11-03 11:25:00|184627.1|184537.1|184943.3|184853.3|185001|184911|184624.5|184534.5|773
1667475000000|2022-11-03 11:30:00|184944|184854|184959.1|184869.1|185016.1|184926.1|184859.5|184769.5|844
1667475300000|2022-11-03 11:35:00|184958.3|184868.3|184948.1|184858.1|184960.5|184870.5|184897.6|184807.6|717
1667475600000|2022-11-03 11:40:00|184947.9|184857.9|184910.6|184820.6|184962.4|184872.4|184902.1|184812.1|730
1667475900000|2022-11-03 11:45:00|184911.2|184821.2|184804.2|184714.2|184922.4|184832.4|184797.7|184707.7|601
1667476200000|2022-11-03 11:50:00|184806.6|184716.6|184781.8|184691.8|184808.2|184718.2|184712.5|184622.5|845
1667476500000|2022-11-03 11:55:00|184782|184692|184910.7|184780.7|184941.7|184811.7|184708.4|184618.4|686
1667476800000|2022-11-03 12:00:00|184902|184772|184795.8|184705.8|184991.6|184861.6|184795.8|184705.8|966
1667477100000|2022-11-03 12:05:00|184802|184712|184581.5|184491.5|184866.9|184776.9|184426.6|184336.6|973
1667477400000|2022-11-03 12:10:00|184579.6|184489.6|184705.7|184615.7|184734.3|184644.3|184489.7|184399.7|896
1667477700000|2022-11-03 12:15:00|184706.4|184616.4|184495.9|184405.9|184728.7|184638.7|184450.5|184360.5|839
1667478000000|2022-11-03 12:20:00|184510.1|184420.1|184599.5|184509.5|184657.9|184567.9|184500.1|184410.1|883
1667478300000|2022-11-03 12:25:00|184599.8|184509.8|184615.9|184485.9|184674.9|184584.9|184591.9|184461.9|755
1667478600000|2022-11-03 12:30:00|184616|184486|184743.3|184653.3|184846|184736.3|184588.7|184483.9|977
1667478900000|2022-11-03 12:35:00|184744.1|184654.1|184893.7|184803.7|184989.3|184899.3|184669.4|184579.4|1036
1667479200000|2022-11-03 12:40:00|184893.5|184803.5|184821.2|184731.2|184935.7|184845.7|184743.8|184653.8|928
1667479500000|2022-11-03 12:45:00|184821.8|184731.8|184956.9|184866.9|185062.8|184972.8|184812.7|184722.7|894
1667479800000|2022-11-03 12:50:00|184952.1|184862.1|184900.6|184810.6|184952.1|184862.1|184715.8|184625.8|947
1667480100000|2022-11-03 12:55:00|184899.1|184809.1|184972.8|184882.8|184991.8|184901.8|184827.5|184737.5|976
1667480400000|2022-11-03 13:00:00|184967.7|184877.7|185031.6|184941.6|185117.8|185027.8|184919.6|184829.6|926
1667480700000|2022-11-03 13:05:00|185032.8|184942.8|184863.6|184773.6|185072.5|184982.5|184836.8|184746.8|931
1667481000000|2022-11-03 13:10:00|184863.1|184773.1|184776.5|184686.5|184865.4|184775.4|184757.6|184667.6|777
1667481300000|2022-11-03 13:15:00|184776.9|184686.9|185175|185085|185179.8|185089.8|184758.8|184668.8|890
1667481600000|2022-11-03 13:20:00|185175.2|185085.2|185194.5|185104.5|185316.7|185226.7|185175.2|185085.2|835
1667481900000|2022-11-03 13:25:00|185193.2|185103.2|184898.5|184808.5|185202.7|185112.7|184898.5|184808.5|957
1667482200000|2022-11-03 13:30:00|184892.3|184802.3|184825.1|184735.1|185037.3|184947.3|184791.3|184701.3|963
1667482500000|2022-11-03 13:35:00|184825.5|184735.5|184782.3|184692.3|185004.3|184914.3|184782.3|184692.3|1065
1667482800000|2022-11-03 13:40:00|184787|184697|184760.9|184630.9|184788.2|184698.2|184501.4|184411.4|1022
1667483100000|2022-11-03 13:45:00|184761.4|184631.4|184891.4|184801.4|184998.8|184890.4|184746.3|184616.3|1138
1667483400000|2022-11-03 13:50:00|184893.3|184803.3|184797.8|184667.8|184954.9|184852.3|184739.6|184648.5|1061
1667483700000|2022-11-03 13:55:00|184798.3|184668.3|184816.3|184474.3|184920.5|184808.9|184715.3|184474.3|1009
1667484000000|2022-11-03 14:00:00|184826.1|184490.3|184464.3|184374.3|184886.3|184756.3|184453.1|184363.1|1085
1667484300000|2022-11-03 14:05:00|184466.3|184376.3|184582.5|184492.5|184651.8|184521.8|184412.2|184322.2|1107
1667484600000|2022-11-03 14:10:00|184582.6|184492.6|184316.3|184226.3|184621.4|184531.4|184282.1|184192.1|1037
1667484900000|2022-11-03 14:15:00|184310.7|184220.7|184345.9|184255.9|184432.3|184342.3|184216.9|184126.9|1073
1667485200000|2022-11-03 14:20:00|184350|184260|184182.2|184092.2|184350|184260|184129.3|184039.3|1075
1667485500000|2022-11-03 14:25:00|184173.9|184083.9|183894.6|183804.6|184179.6|184089.6|183857.1|183767.1|951
1667485800000|2022-11-03 14:30:00|183896.6|183806.6|184056.9|183966.9|184112.8|184012.5|183861.6|183771.6|989
1667486100000|2022-11-03 14:35:00|184058.2|183968.2|183850.3|183760.3|184062.2|183972.2|183798.2|183708.2|933
1667486400000|2022-11-03 14:40:00|183855.7|183765.7|183663.4|183573.4|183909.4|183795.1|183603.4|183513.4|991
1667486700000|2022-11-03 14:45:00|183662.7|183572.7|183506.5|183416.5|183666.8|183576.8|183480.9|183390.9|923
1667487000000|2022-11-03 14:50:00|183506.6|183416.6|183738|183648|183738.4|183648.4|183484.6|183394.6|926
1667487300000|2022-11-03 14:55:00|183736.8|183646.8|183684.5|183594.5|183783.4|183693.4|183671.9|183581.9|883
1667487600000|2022-11-03 15:00:00|183683.1|183593.1|183641|183551|183804|183714|183576.1|183486.1|906
1667487900000|2022-11-03 15:05:00|183641.7|183551.7|183786.1|183696.1|183840.6|183750.6|183600.4|183510.4|1006
1667488200000|2022-11-03 15:10:00|183791|183701|183755.4|183665.4|183800.2|183710.2|183646|183556|877
1667488500000|2022-11-03 15:15:00|183755.6|183665.6|183579|183489|183761.1|183671.1|183572.5|183482.5|855
1667488800000|2022-11-03 15:20:00|183583.5|183493.5|183651.7|183561.7|183660.4|183570.4|183488.5|183398.5|610
1667489100000|2022-11-03 15:25:00|183650.7|183560.7|183830.3|183740.3|183862.8|183772.8|183650.7|183560.7|733
1667489400000|2022-11-03 15:30:00|183832.1|183742.1|183905.4|183815.4|183946.8|183856.8|183782.1|183692.1|820
1667489700000|2022-11-03 15:35:00|183905.1|183815.1|183680.3|183590.3|183928.1|183838.1|183667.7|183577.7|799
1667490000000|2022-11-03 15:40:00|183679|183589|183797.4|183707.4|183807.5|183717.5|183674.4|183584.4|892
1667490300000|2022-11-03 15:45:00|183795.1|183705.1|183874.2|183784.2|183898.4|183808.4|183775.6|183685.6|838
1667490600000|2022-11-03 15:50:00|183874.3|183784.3|184049|183959|184072.5|183982.5|183836.9|183746.9|878
1667490900000|2022-11-03 15:55:00|184049.1|183959.1|184138.6|184048.6|184199.3|184109.3|184015.9|183925.9|910
1667491200000|2022-11-03 16:00:00|184139.4|184049.4|184087.6|183997.6|184241.7|184151.7|184065.2|183975.2|967
1667491500000|2022-11-03 16:05:00|184087.7|183997.7|184141.1|184051.1|184197.2|184100.8|184071.7|183981.7|901
1667491800000|2022-11-03 16:10:00|184140.7|184050.7|184058.3|183968.3|184193.1|184103.1|184008.5|183918.5|833
1667492100000|2022-11-03 16:15:00|184067.7|183977.7|184004.4|183914.4|184081.1|183991.1|183877.2|183787.2|620
1667492400000|2022-11-03 16:20:00|184004|183914|184116.3|184026.3|184161.9|184044.2|183968.9|183838.9|922
1667492700000|2022-11-03 16:25:00|184116.6|184026.6|184211.1|184121.1|184235.7|184145.7|184067.4|183977.4|822
1667493000000|2022-11-03 16:30:00|184210.9|184120.9|184224.5|184134.5|184240.6|184148.6|184154.6|184024.6|688
1667493300000|2022-11-03 16:35:00|184237.2|184147.2|184405.8|184275.8|184431.8|184331|184226.9|184136.9|556
1667493600000|2022-11-03 16:40:00|184404.2|184274.2|184321.3|184191.3|184412.8|184299.7|184305.5|184175.5|542
1667493900000|2022-11-03 16:45:00|184320.4|184190.4|184311.5|184181.5|184334.1|184204.1|184244.2|184114.2|706
1667494200000|2022-11-03 16:50:00|184308.1|184178.1|184160.8|184070.8|184308.1|184178.1|184160.8|184046.8|722
1667494500000|2022-11-03 16:55:00|184160.9|184070.9|184133.4|184003.4|184195.5|184070.9|184048.3|183958.3|826
1667494800000|2022-11-03 17:00:00|184132.8|184002.8|184189.6|184059.6|184226.7|184096.7|184008|183878|779
1667495100000|2022-11-03 17:05:00|184183.7|184053.7|184163.6|184033.6|184258.4|184128.4|184141.7|184011.7|906
1667495400000|2022-11-03 17:10:00|184164.1|184034.1|184169.9|184039.9|184244|184114|184161.6|184031.6|837
1667495700000|2022-11-03 17:15:00|184169.8|184039.8|184094.9|183964.9|184170|184040|184038.4|183908.4|639
1667496000000|2022-11-03 17:20:00|184098.2|183968.2|184224.9|184094.9|184236.6|184106.6|184090.9|183960.9|719
1667496300000|2022-11-03 17:25:00|184225.7|184095.7|184169.5|184039.5|184241.1|184111.1|184168.5|184038.5|796
1667496600000|2022-11-03 17:30:00|184169.4|184039.4|184171.4|184041.4|184182|184052|184113.4|183983.4|638
1667496900000|2022-11-03 17:35:00|184171.1|184041.1|184110.8|183980.8|184184.1|184054.1|184110.8|183980.8|633
1667497200000|2022-11-03 17:40:00|184110.6|183980.6|184109.2|183979.2|184114.2|183984.2|184019.6|183929.6|682
1667497500000|2022-11-03 17:45:00|184109.3|183979.3|184042.7|183912.7|184160.3|184030.3|184031.8|183901.8|514
1667497800000|2022-11-03 17:50:00|184042.5|183912.5|184023|183933|184064.4|183948.6|184010.2|183911.1|327
1667498100000|2022-11-03 17:55:00|184022.8|183932.8|184063.7|183973.7|184069.5|183979.5|184014.9|183921.4|569
1667498400000|2022-11-03 18:00:00|184063.4|183973.4|184114.4|184024.4|184190.4|184065|184057.4|183967.4|599
1667498700000|2022-11-03 18:05:00|184108.2|184018.2|184061.7|183971.7|184127.9|184023.7|184045.6|183946.4|699
1667499000000|2022-11-03 18:10:00|184062|183972|184094.6|184004.6|184154.7|184064.7|184042.8|183952.8|665
1667499300000|2022-11-03 18:15:00|184094.7|184004.7|184147|184057|184200.5|184070.8|184070.8|183980.8|600
1667499600000|2022-11-03 18:20:00|184146.2|184056.2|184052.8|183962.8|184151.8|184061.8|184039.9|183949.9|457
1667499900000|2022-11-03 18:25:00|184050.9|183960.9|184004.3|183914.3|184074.1|183984.1|183925.6|183835.6|483
1667500200000|2022-11-03 18:30:00|184004.5|183914.5|184021.3|183891.3|184023.8|183930.1|183890.1|183799.7|563
1667500500000|2022-11-03 18:35:00|184021.1|183891.1|184052.9|183922.9|184074|183944|183966.8|183836.8|606
1667500800000|2022-11-03 18:40:00|184053|183923|184098.4|183968.4|184129.6|183999.6|184024.6|183894.6|667
1667501100000|2022-11-03 18:45:00|184098.6|183968.6|184054.6|183924.6|184100.2|183970.2|184020|183890|450
1667501400000|2022-11-03 18:50:00|184054.7|183924.7|184050|183920|184119.7|183989.7|184017.8|183887.8|443
1667501700000|2022-11-03 18:55:00|184049.3|183919.3|184126.7|183996.7|184139|184009|184014.9|183884.9|598
1667502000000|2022-11-03 19:00:00|184125.4|183995.4|183978|183848|184125.4|183995.4|183970.5|183840.5|628
1667502300000|2022-11-03 19:05:00|183977.4|183847.4|183977.5|183847.5|184027.9|183897.9|183946.7|183816.7|406
1667502600000|2022-11-03 19:10:00|183977.4|183847.4|183968.9|183838.9|183983.2|183853.2|183929|183799|430
1667502900000|2022-11-03 19:15:00|183969.1|183839.1|183927.6|183797.6|183970.1|183840.1|183891|183777.1|436
1667503200000|2022-11-03 19:20:00|183928.5|183798.5|183938.4|183808.4|183986.6|183856.6|183912.4|183784.7|431
1667503500000|2022-11-03 19:25:00|183939.9|183809.9|183901|183811|183956.1|183832|183900.5|183792|447
1667503800000|2022-11-03 19:30:00|183924.1|183794.1|183949|183819|183966|183836|183909.9|183793.5|455
1667504100000|2022-11-03 19:35:00|183949.1|183819.1|183945.1|183855.1|183973.6|183866.8|183928.4|183798.4|380
1667504400000|2022-11-03 19:40:00|183945.5|183855.5|183987.9|183857.9|183999.8|183881.4|183938.6|183821.9|447
1667504700000|2022-11-03 19:45:00|183988|183858|184034.4|183904.4|184053.7|183942.3|183957.7|183844.8|398
1667505000000|2022-11-03 19:50:00|184032.2|183902.2|183999.2|183869.2|184112.6|183982.6|183986.5|183863|665
1667505300000|2022-11-03 19:55:00|183998.6|183868.6|184004.6|183914.6|184143.1|184013.1|183998.6|183868.6|571
1667505600000|2022-11-03 20:00:00|184002.8|183912.8|184032.4|183902.4|184051.4|183921.4|183979.4|183870.8|602
1667505900000|2022-11-03 20:05:00|184033.6|183903.6|184003.2|183913.2|184052.8|183953.3|184001.8|183895.6|384
1667506200000|2022-11-03 20:10:00|184001.1|183911.1|184015.8|183925.8|184053.1|183948.6|183999|183886.8|323
1667506500000|2022-11-03 20:15:00|184015.7|183925.7|184010.7|183920.7|184064.9|183956.6|184004.3|183886.3|251
1667506800000|2022-11-03 20:20:00|184011.8|183921.8|184033.1|183943.1|184090.4|183960.4|184003.8|183909.2|313
1667507100000|2022-11-03 20:25:00|184036.5|183946.5|184017.8|183887.8|184055.1|183949|183999.4|183887.7|416
1667507400000|2022-11-03 20:30:00|184022.7|183892.7|184010.8|183920.8|184072|183942|184008.5|183890.5|601
1667507700000|2022-11-03 20:35:00|184010.5|183920.5|184005|183915|184068.5|183938.5|183988.7|183888.2|294
1667508000000|2022-11-03 20:40:00|184001.1|183911.1|184035.4|183945.4|184224.9|183974.5|183998.2|183869.7|365
1667508300000|2022-11-03 20:45:00|184036.2|183946.2|184054.8|183924.8|184119.2|183989.2|184005.9|183894.9|241
1667508600000|2022-11-03 20:50:00|184053|183923|184017.8|183887.8|184053|183923|183994.5|183878.7|379
1667508900000|2022-11-03 20:55:00|184017.7|183887.7|184253|183911|184310.6|183999.8|183993.5|183812.3|538
1667509200000|2022-11-03 21:00:00|184244.7|183917.2|184366.7|184024.7|184440.9|184098.9|184244.7|183910.1|25
1667509500000|2022-11-03 21:05:00|184303.1|183961.1|184341.3|183999.3|184363.3|184021.3|184303.1|183961.1|26
1667509800000|2022-11-03 21:10:00|184346.7|184004.7|184355.3|184013.3|184362.8|184020.8|184325.1|183983.1|23
1667510100000|2022-11-03 21:15:00|184335.9|183993.9|184319|183977|184343.8|184001.8|184297.7|183955.7|117
1667510400000|2022-11-03 21:20:00|184341.8|183999.8|184267.7|183925.7|184347.8|184005.8|184258.4|183916.4|306
1667510700000|2022-11-03 21:25:00|184266.6|183924.6|184320.6|183978.6|184340.4|183998.4|184251.5|183909.5|288
1667511000000|2022-11-03 21:30:00|184311.7|183969.7|184279.3|183937.3|184356.9|184014.9|184209.4|183867.4|204
1667511300000|2022-11-03 21:35:00|184277.1|183935.1|184295|183953|184295.4|183953.4|184269.3|183927.3|86
1667511600000|2022-11-03 21:40:00|184281.4|183939.4|184312.4|183970.4|184312.9|183970.9|184268.4|183926.4|77
1667511900000|2022-11-03 21:45:00|184307|183965|184294|183952|184307|183965|184254|183912|27
1667512200000|2022-11-03 21:50:00|184290|183948|184293|183951|184308|183966|184276|183934|47
1667512500000|2022-11-03 21:55:00|184294|183952|184322|183980|184351|184009|184178|183836|94
1667512800000|2022-11-03 22:00:00|184299.3|183957.3|184270|183928|184408.5|184066.5|184160.3|183818.3|199
1667513100000|2022-11-03 22:05:00|184270.9|183928.9|184219.7|183877.7|184326.6|183984.6|184178.3|183836.3|169
1667513400000|2022-11-03 22:10:00|184219|183877|184207.7|183865.7|184351.2|184009.2|184166.8|183824.8|156
1667513700000|2022-11-03 22:15:00|184211.6|183869.6|184221|183879|184358.4|184016.4|184186|183844|128
1667514000000|2022-11-03 22:20:00|184132.7|183790.7|184244.2|183902.2|184328.3|183986.3|184132.7|183790.7|161
1667514300000|2022-11-03 22:25:00|184245.6|183903.6|184246.9|183904.9|184338|183996|184199.7|183857.7|119
1667514600000|2022-11-03 22:30:00|184218.4|183876.4|184255.9|183913.9|184256|183914|184184.7|183842.7|168
1667514900000|2022-11-03 22:35:00|184251|183909|184266.5|183924.5|184269.2|183927.2|184183.9|183841.9|120
1667515200000|2022-11-03 22:40:00|184265.7|183923.7|184239.2|183897.2|184265.9|183923.9|184186.7|183844.7|145
1667515500000|2022-11-03 22:45:00|184211.9|183869.9|184262.6|183920.6|184305.4|183963.4|184190.3|183848.3|66
1667515800000|2022-11-03 22:50:00|184219.4|183877.4|184194.5|183852.5|184362.2|184020.2|184194.5|183852.5|97
1667516100000|2022-11-03 22:55:00|184210|183868|184252.3|183910.3|184282.4|183940.4|184200.5|183858.5|68
1667516400000|2022-11-03 23:00:00|184248.8|183906.8|184221.6|183879.6|184255.3|183913.3|184203.5|183861.5|174
1667516700000|2022-11-03 23:05:00|184245.7|183903.7|184227|183885|184279.5|183937.5|184202.7|183860.7|199
1667517000000|2022-11-03 23:10:00|184227.8|183885.8|184229.9|183887.9|184236.5|183894.5|184207.7|183865.7|81
1667517300000|2022-11-03 23:15:00|184227.2|183885.2|184212.7|183870.7|184267.2|183925.2|184212.7|183870.7|61
1667517600000|2022-11-03 23:20:00|184225.6|183883.6|184228.9|183886.9|184319.2|183977.2|184208|183866|63
1667517900000|2022-11-03 23:25:00|184225.8|183883.8|184231.7|183889.7|184263.8|183921.8|184183.8|183841.8|61
1667518200000|2022-11-03 23:30:00|184229.5|183887.5|184252.3|183910.3|184268.3|183944|184215|183873|291
1667518500000|2022-11-03 23:35:00|184267.5|183925.5|184206.5|183901.3|184276.8|183968|184150.8|183808.8|348
1667518800000|2022-11-03 23:40:00|184169.9|183912|184167.4|183917.9|184225.9|183954.9|184141.9|183874.5|644
1667519100000|2022-11-03 23:45:00|184167|183918.6|184137.6|184007.6|184216.1|184011.4|184137.5|183901.6|427
1667519400000|2022-11-03 23:50:00|184137.8|184007.8|184182.9|183940.2|184250.7|184028.7|184137.8|183916.6|395
1667519700000|2022-11-03 23:55:00|184182.5|183940.7|184208.1|183981.5|184227|184033.7|184149.5|183925|327
1667520000000|2022-11-04 00:00:00|184221.4|183975.4|184134.5|183918.3|184240.2|184015.1|184089.2|183879.9|579
1667520300000|2022-11-04 00:05:00|184128.7|183918.4|184003.6|183779.1|184130.7|183918.5|183934.4|183755.2|907
1667520600000|2022-11-04 00:10:00|184003.2|183777.8|183997.9|183789|184027.2|183842.2|183931.7|183755|768
1667520900000|2022-11-04 00:15:00|183998|183788.7|184139.3|183909|184214.5|183954.3|183942.9|183764.6|839
1667521200000|2022-11-04 00:20:00|184137.7|183905.5|184063|183821.7|184143.9|183954|184053|183793.2|759
1667521500000|2022-11-04 00:25:00|184072.3|183822.3|184068.6|183839.7|184104|183911.9|184029|183805.9|778
1667521800000|2022-11-04 00:30:00|184068.7|183840.4|184046.6|183821.7|184099.5|183919.2|184004.8|183799.7|641
1667522100000|2022-11-04 00:35:00|184044.9|183822.9|184014|183884|184086.4|183889.3|183998.1|183791.9|645
1667522400000|2022-11-04 00:40:00|184013.8|183883.8|183992|183789.6|184085.3|183892|183956.5|183773.1|551
1667522700000|2022-11-04 00:45:00|183992.4|183789.9|183936.8|183806.8|184036.8|183836.7|183928.6|183752.2|595
1667523000000|2022-11-04 00:50:00|183937|183807|184130.1|183915.7|184148.6|183958.5|183932.1|183764.8|610
1667523300000|2022-11-04 00:55:00|184131.7|183914.8|183993.9|183863.9|184164.1|183956.6|183982.9|183820.2|835
1667523600000|2022-11-04 01:00:00|183993|183863|183975.1|183845.1|184038.1|183878.2|183963.7|183801.8|641
1667523900000|2022-11-04 01:05:00|183977.1|183847.1|183975.8|183845.8|184040.4|183870.3|183965|183792.7|446
1667524200000|2022-11-04 01:10:00|183991.5|183861.5|183960.7|183830.7|184029|183861.5|183925.7|183777.1|563
1667524500000|2022-11-04 01:15:00|183960.5|183830.5|183897.1|183767.1|183994.9|183864.9|183896.6|183766.6|675
1667524800000|2022-11-04 01:20:00|183897.3|183767.3|183981|183851|183992.6|183862.6|183868.9|183757.2|808
1667525100000|2022-11-04 01:25:00|183981.3|183851.3|184120.6|183919.3|184144.1|183970.3|183979.9|183849.9|490
1667525400000|2022-11-04 01:30:00|184120.5|183917.5|183932.7|183802.7|184120.5|183945.1|183923.4|183793.4|671
1667525700000|2022-11-04 01:35:00|183932.8|183802.8|183896.5|183766.5|183944.4|183814.4|183864.5|183734.5|875
1667526000000|2022-11-04 01:40:00|183895.8|183765.8|183803.6|183673.6|183899.5|183769.5|183791.6|183661.6|769
1667526300000|2022-11-04 01:45:00|183809.8|183679.8|183788.4|183658.4|183839.5|183709.5|183777.8|183647.8|843
1667526600000|2022-11-04 01:50:00|183788.2|183658.2|183790.8|183660.8|183811.4|183681.4|183738.4|183648.4|757
1667526900000|2022-11-04 01:55:00|183791.2|183661.2|183793.7|183663.7|183810|183680|183784.1|183654.1|921
1667527200000|2022-11-04 02:00:00|183793.9|183663.9|183770.7|183640.7|183830.3|183700.3|183752.6|183622.6|701
1667527500000|2022-11-04 02:05:00|183770|183640|183779.3|183649.3|183799.3|183659.5|183731.2|183552.7|601
1667527800000|2022-11-04 02:10:00|183779.5|183649.5|183616.2|183486.2|183822.9|183660.9|183582.4|183452.4|616
1667528100000|2022-11-04 02:15:00|183616.7|183486.7|183648.9|183518.9|183652.9|183522.9|183607.5|183477.5|669
1667528400000|2022-11-04 02:20:00|183649.4|183519.4|183624.7|183494.7|183721.4|183521.7|183606.8|183454.3|498
1667528700000|2022-11-04 02:25:00|183632.5|183502.5|183631.7|183501.7|183664.1|183511.8|183604.9|183462.6|396
1667529000000|2022-11-04 02:30:00|183630.4|183500.4|183638.4|183508.4|183673.5|183509.7|183622|183470.2|247
1667529300000|2022-11-04 02:35:00|183636.6|183506.6|183637.9|183507.9|183647|183517|183626.8|183496.8|231
1667529600000|2022-11-04 02:40:00|183641.5|183511.5|183628.4|183498.4|183643.5|183513.5|183621.3|183491.3|238
1667529900000|2022-11-04 02:45:00|183628.6|183498.6|183634.2|183504.2|183682.4|183513.3|183621.7|183471.9|259
1667530200000|2022-11-04 02:50:00|183635|183505|183572.2|183442.2|183714.9|183519|183562.7|183430|486
1667530500000|2022-11-04 02:55:00|183572.1|183442.1|183624|183417.2|183668.7|183502.9|183566.7|183399.5|461
1667530800000|2022-11-04 03:00:00|183625.1|183418.5|183565.2|183435.2|183650.1|183492|183549.7|183389|368
1667531100000|2022-11-04 03:05:00|183554.9|183424.9|183544.6|183414.6|183573.8|183443.8|183542|183412|232
1667531400000|2022-11-04 03:10:00|183556|183426|183459.8|183329.8|183597.2|183426.4|183425.9|183295.9|635
1667531700000|2022-11-04 03:15:00|183460|183330|183454.3|183324.3|183469.5|183339.5|183414.2|183305|660
1667532000000|2022-11-04 03:20:00|183452|183322|183465.7|183335.7|183470.7|183340.7|183443.1|183313.1|484
1667532300000|2022-11-04 03:25:00|183465.5|183335.5|183453.9|183323.9|183468.1|183338.1|183420.6|183290.6|396
1667532600000|2022-11-04 03:30:00|183453.8|183323.8|183451.6|183321.6|183534|183339|183444.1|183306.3|633
1667532900000|2022-11-04 03:35:00|183451.7|183321.7|183411.1|183281.1|183466.2|183336.2|183396.4|183266.4|277
1667533200000|2022-11-04 03:40:00|183410.9|183280.9|183409.8|183279.8|183421|183291|183391.3|183261.3|167
1667533500000|2022-11-04 03:45:00|183410|183280|183411.6|183281.6|183419.8|183295.1|183385.1|183267.1|330
1667533800000|2022-11-04 03:50:00|183404.2|183274.2|183337|183207|183418.3|183288.3|183313.4|183183.4|379
1667534100000|2022-11-04 03:55:00|183336.4|183206.4|183489.4|183359.4|183551.2|183377.7|183313.6|183183.6|575
1667534400000|2022-11-04 04:00:00|183489.2|183359.2|183528.6|183398.6|183573.8|183405.7|183487.7|183335.5|512
1667534700000|2022-11-04 04:05:00|183527.5|183397.5|183535.2|183308.3|183639.2|183476.5|183440.8|183268.8|575
1667535000000|2022-11-04 04:10:00|183529.9|183307.2|183364.6|183234.6|183534.2|183348.8|183353.9|183223.9|569
1667535300000|2022-11-04 04:15:00|183365|183235|183503.3|183289.6|183534.3|183343.3|183364|183206.3|811
1667535600000|2022-11-04 04:20:00|183511|183278.8|183526.5|183396.5|183576.6|183400.8|183461.4|183257.7|661
1667535900000|2022-11-04 04:25:00|183526.3|183396.3|183548.6|183418.6|183650.1|183434.5|183515.8|183337.3|751
1667536200000|2022-11-04 04:30:00|183515.1|183385.1|183412.7|183201|183564.2|183385.1|183370.1|183184.5|582
1667536500000|2022-11-04 04:35:00|183411.8|183193.1|183409.5|183199.6|183472.9|183294.8|183366.3|183185.7|648
1667536800000|2022-11-04 04:40:00|183410.8|183199.5|183225|183095|183412.5|183231.2|183219.6|183086.3|513
1667537100000|2022-11-04 04:45:00|183224.8|183094.8|183218.2|183088.2|183236.1|183106.1|183207.4|183077.4|491
1667537400000|2022-11-04 04:50:00|183219.1|183089.1|183062.7|182932.7|183222.9|183092.9|183044.3|182881.2|795
1667537700000|2022-11-04 04:55:00|183062.6|182932.6|183041.9|182820.1|183114.5|182941.7|183003.5|182808.4|735
1667538000000|2022-11-04 05:00:00|183045.5|182820.7|182896.3|182634.6|183076.2|182882.4|182884|182617.6|923
1667538300000|2022-11-04 05:05:00|182896.6|182634.8|182956.5|182742|183005.1|182792.7|182818.9|182608.5|341
1667538600000|2022-11-04 05:10:00|182915.5|182785.5|183111.6|182981.6|183167.1|182984.8|182915.4|182750.7|331
1667538900000|2022-11-04 05:15:00|183111.2|182981.2|182900.4|182770.4|183154.9|182986.7|182847.4|182662.6|546
1667539200000|2022-11-04 05:20:00|182899.4|182769.4|183294.3|183024.3|183323.9|183035.4|182899.4|182726.6|847
1667539500000|2022-11-04 05:25:00|183284.7|183037.7|183283.9|183030.3|183390.5|183189.7|183274.7|183011.7|745
1667539800000|2022-11-04 05:30:00|183287.6|183031.3|183341.4|183056.4|183344.4|183080.6|183210.6|182997.5|718
1667540100000|2022-11-04 05:35:00|183340.2|183056.3|183250.1|183120.1|183358.5|183134.9|183247.6|183019.4|212
1667540400000|2022-11-04 05:40:00|183250.2|183120.2|183379.7|183106.1|183393.2|183179.4|183250.2|183032.3|541
1667540700000|2022-11-04 05:45:00|183366.7|183106.3|183376|183124|183464.6|183242.8|183288.7|183068.4|826
1667541000000|2022-11-04 05:50:00|183376.2|183124.2|183498.7|183238.2|183534.9|183282.8|183337.2|183119.3|743
1667541300000|2022-11-04 05:55:00|183498.6|183311.3|183420|183165.4|183513|183311.3|183346.3|183149.3|751
1667541600000|2022-11-04 06:00:00|183420.1|183166.5|183161|182940.9|183429.1|183246.7|183121.2|182940.1|964
1667541900000|2022-11-04 06:05:00|183158.6|182941|183238|183037.3|183303.3|183130.3|183082.5|182902.6|940
1667542200000|2022-11-04 06:10:00|183204.5|183074.5|183243.9|183038.6|183305.9|183126.3|183188.6|183004.1|709
1667542500000|2022-11-04 06:15:00|183110|182980|183173.6|182971.2|183205.3|183026.5|183040.8|182808.6|409
1667542800000|2022-11-04 06:20:00|183173.5|183024.7|183077.9|182947.9|183204|183025.3|183054.8|182943.9|330
1667543100000|2022-11-04 06:25:00|183077.7|182947.7|183126.8|182996.8|183175.4|183004.4|183066.1|182936.1|588
1667543400000|2022-11-04 06:30:00|183126.4|182996.4|182948.6|182748.1|183205|183035.4|182857.4|182610.2|731
1667543700000|2022-11-04 06:35:00|182981.7|182755.7|182914.2|182661.1|182993.4|182763|182717.6|182551.5|1031
1667544000000|2022-11-04 06:40:00|182914.4|182661.5|182907|182666.2|182917.2|182692.2|182788.5|182564.1|880
1667544300000|2022-11-04 06:45:00|182905.3|182665.8|183008.6|182765.4|183070.1|182875.8|182866.8|182634.3|947
1667544600000|2022-11-04 06:50:00|182999.9|182766.6|183029.2|182809|183075.9|182882.4|182965.8|182753.7|1006
1667544900000|2022-11-04 06:55:00|183029.4|182804.4|182962.9|182832.9|183066.8|182847.6|182936.3|182750|805
1667545200000|2022-11-04 07:00:00|182959.4|182829.4|182723.9|182593.9|183047.4|182868.3|182723.3|182579.2|923
1667545500000|2022-11-04 07:05:00|182723.8|182593.8|183032.9|182814.1|183154.2|182977.1|182723.8|182586.6|805
1667545800000|2022-11-04 07:10:00|183032.5|182814.4|183013.3|182883.3|183063.4|182933.4|182895.2|182731.3|937
1667546100000|2022-11-04 07:15:00|183013.7|182883.7|183175.3|183045.3|183247.8|183101.9|182981.5|182851.5|842
1667546400000|2022-11-04 07:20:00|183217.7|183010.7|183005.6|182875.6|183217.7|183069.7|182921.9|182791.9|869
1667546700000|2022-11-04 07:25:00|183008.8|182878.8|183144.7|183014.7|183233.5|183103.5|183005.4|182875.4|776
1667547000000|2022-11-04 07:30:00|183145.2|183015.2|183105.7|182975.7|183195.4|183080.5|183088.9|182969.4|901
1667547300000|2022-11-04 07:35:00|183103.6|182973.6|183338.8|183208.8|183341.9|183211.9|183008|182918|916
1667547600000|2022-11-04 07:40:00|183337.8|183207.8|183286.2|183156.2|183348.8|183218.8|183204|183085.6|734
1667547900000|2022-11-04 07:45:00|183286.4|183156.4|183389.9|183299.9|183400.5|183310.5|183241.2|183111.2|873
1667548200000|2022-11-04 07:50:00|183391.3|183301.3|183364.7|183234.7|183425.1|183311|183251.5|183153.6|838
1667548500000|2022-11-04 07:55:00|183359.7|183229.7|183194|183104|183410.7|183280.7|183184.9|183094.9|787
1667548800000|2022-11-04 08:00:00|183191.2|183101.2|182898.7|182808.7|183196.5|183106.5|182889.6|182799.6|974
1667549100000|2022-11-04 08:05:00|182898.2|182808.2|182759.4|182669.4|182906.8|182816.8|182619.6|182529.6|927
1667549400000|2022-11-04 08:10:00|182765.7|182675.7|182623.4|182533.4|182823.3|182733.3|182618.8|182510.5|897
1667549700000|2022-11-04 08:15:00|182622.3|182532.3|182683.8|182593.8|182685.4|182595.4|182607.8|182517.8|839
1667550000000|2022-11-04 08:20:00|182683.7|182593.7|182845.2|182755.2|182845.2|182755.2|182657.3|182567.3|834
1667550300000|2022-11-04 08:25:00|182844.9|182754.9|182819.1|182729.1|182853.4|182763.4|182742.8|182652.8|888
1667550600000|2022-11-04 08:30:00|182819.8|182729.8|182907|182817|182964.6|182874.6|182803.2|182713.2|991
1667550900000|2022-11-04 08:35:00|182907.7|182817.7|182825.2|182735.2|182947.5|182857.5|182796.9|182706.9|999
1667551200000|2022-11-04 08:40:00|182827.3|182737.3|182805|182715|182884.6|182794.6|182765.3|182675.3|976
1667551500000|2022-11-04 08:45:00|182804.9|182714.9|183060|182970|183067.8|182977.8|182782.4|182692.4|815
1667551800000|2022-11-04 08:50:00|183048.5|182958.5|182948.9|182858.9|183131.2|183041.2|182947.1|182857.1|688
1667552100000|2022-11-04 08:55:00|182948.8|182858.8|182701|182611|182956.9|182866.9|182689.7|182599.7|736
1667552400000|2022-11-04 09:00:00|182698.3|182608.3|182684|182594|182698.3|182608.3|182444.4|182354.4|886
1667552700000|2022-11-04 09:05:00|182684.3|182594.3|182812.3|182722.3|182812.3|182722.3|182645.5|182520.7|695
1667553000000|2022-11-04 09:10:00|182815.1|182725.1|182811.7|182721.7|182849.7|182759.7|182755.2|182665.2|665
1667553300000|2022-11-04 09:15:00|182810.9|182720.9|182574.6|182484.6|182836.9|182746.9|182571.6|182481.6|885
1667553600000|2022-11-04 09:20:00|182572.7|182482.7|182466.4|182376.4|182623.9|182519.5|182425|182335|920
1667553900000|2022-11-04 09:25:00|182463.7|182373.7|182384.2|182294.2|182481.5|182391.5|182336.5|182224.8|837
1667554200000|2022-11-04 09:30:00|182385.7|182295.7|182372.5|182282.5|182426.6|182336.6|182325|182235|855
1667554500000|2022-11-04 09:35:00|182370.2|182280.2|182368|182278|182386.1|182296.1|182329.6|182239.6|885
1667554800000|2022-11-04 09:40:00|182369.2|182279.2|182357|182267|182410.5|182320.5|182311.6|182221.6|737
1667555100000|2022-11-04 09:45:00|182359.3|182269.3|182398.4|182308.4|182509.4|182419.4|182347.1|182257.1|761
1667555400000|2022-11-04 09:50:00|182398.6|182308.6|182398.8|182308.8|182466.8|182376.8|182369.3|182279.3|712
1667555700000|2022-11-04 09:55:00|182396.3|182306.3|182405.5|182315.5|182437.7|182347.7|182354.9|182264.9|721
1667556000000|2022-11-04 10:00:00|182403.7|182313.7|182383.7|182293.7|182505.2|182415.2|182383.2|182293.2|660
1667556300000|2022-11-04 10:05:00|182384.9|182294.9|182468.7|182378.7|182538.6|182448.6|182380.1|182290.1|611
1667556600000|2022-11-04 10:10:00|182469|182379|182520.9|182430.9|182557.3|182467.3|182446.2|182356.2|618
1667556900000|2022-11-04 10:15:00|182520.6|182430.6|182437.6|182347.6|182547.2|182457.2|182418.9|182328.9|646
1667557200000|2022-11-04 10:20:00|182439.6|182349.6|182344.2|182254.2|182449|182359|182323.1|182233.1|619
1667557500000|2022-11-04 10:25:00|182344.6|182254.6|182333.2|182243.2|182407.6|182317.6|182324.9|182234.9|537
1667557800000|2022-11-04 10:30:00|182333.3|182243.3|182161.8|182071.8|182333.3|182243.3|182137.5|182047.5|649
1667558100000|2022-11-04 10:35:00|182162|182072|182122.7|182032.7|182167.6|182077.6|182095.5|182005.5|587
1667558400000|2022-11-04 10:40:00|182122.8|182032.8|182242|182152|182259.7|182169.7|182088.7|181998.7|527
1667558700000|2022-11-04 10:45:00|182241.6|182151.6|182244.6|182154.6|182336.5|182246.5|182189.5|182099.5|556
1667559000000|2022-11-04 10:50:00|182246|182156|182244.4|182154.4|182282.6|182192.6|182160.3|182070.3|638
1667559300000|2022-11-04 10:55:00|182244.5|182154.5|182238.6|182148.6|182321.9|182231.9|182209.2|182119.2|647
1667559600000|2022-11-04 11:00:00|182239|182149|182177|182087|182313|182223|182152.8|182062.8|825
1667559900000|2022-11-04 11:05:00|182177.1|182087.1|182074.9|181944.9|182257.6|182127.6|182026.8|181914.6|778
1667560200000|2022-11-04 11:10:00|182078.7|181948.7|181946.3|181856.3|182187.6|182057.6|181853.5|181763.5|936
1667560500000|2022-11-04 11:15:00|181945.9|181855.9|182007.1|181917.1|182022.2|181932.2|181915.9|181825.9|872
1667560800000|2022-11-04 11:20:00|182006.1|181916.1|182081.2|181991.2|182106.1|182016.1|181911.8|181821.8|816
1667561100000|2022-11-04 11:25:00|182081.3|181991.3|182006.1|181916.1|182119.8|182029.8|182006.1|181916.1|795
1667561400000|2022-11-04 11:30:00|182005.5|181915.5|181917.7|181827.7|182069.9|181979.9|181893.9|181803.9|721
1667561700000|2022-11-04 11:35:00|181917.1|181827.1|181823.4|181733.4|181955.5|181865.5|181807.2|181717.2|736
1667562000000|2022-11-04 11:40:00|181823.5|181733.5|181752.8|181662.8|181915.9|181825.9|181700.8|181610.8|885
1667562300000|2022-11-04 11:45:00|181753.5|181663.5|181754.3|181664.3|181877.2|181787.2|181732|181642|706
1667562600000|2022-11-04 11:50:00|181749.4|181659.4|181584.7|181494.7|181806.1|181716.1|181584.5|181494.5|792
1667562900000|2022-11-04 11:55:00|181584.5|181494.5|181597.1|181507.1|181618.7|181528.7|181494.8|181404.8|785
1667563200000|2022-11-04 12:00:00|181584.8|181494.8|181915.5|181825.5|181915.5|181825.5|181578.6|181488.6|940
1667563500000|2022-11-04 12:05:00|181916.3|181826.3|181892.9|181802.9|182019.5|181929.5|181819.6|181729.6|877
1667563800000|2022-11-04 12:10:00|181892.7|181802.7|181985.6|181895.6|182032.8|181942.8|181892.7|181802.7|844
1667564100000|2022-11-04 12:15:00|181984.6|181894.6|182058.9|181968.9|182086.4|181996.4|181971.1|181881.1|913
1667564400000|2022-11-04 12:20:00|182058.6|181968.6|182006.3|181916.3|182140.1|182050.1|181930.9|181840.9|837
1667564700000|2022-11-04 12:25:00|182003|181913|182261|181932|182330.1|182046.7|181941.3|181849.1|646
1667565000000|2022-11-04 12:30:00|182408.2|182066.2|182249.9|182119.9|183115.2|182773.2|182020.2|181706.9|830
1667565300000|2022-11-04 12:35:00|182216.9|182086.9|181926.1|181796.1|182226.2|182096.2|181461.3|181328.5|842
1667565600000|2022-11-04 12:40:00|181913.2|181783.2|181697.6|181567.6|182098.2|181968.2|181686.4|181560.3|843
1667565900000|2022-11-04 12:45:00|181697.3|181567.3|181297.6|181207.6|181748.4|181618.4|181002.9|180912.9|823
1667566200000|2022-11-04 12:50:00|181298.8|181208.8|181130.3|181040.3|181348.6|181238.2|181095.9|180994.4|802
1667566500000|2022-11-04 12:55:00|181114.9|181024.9|180528.3|180438.3|181114.9|181024.9|180487.3|180374|783
1667566800000|2022-11-04 13:00:00|180560.6|180430.6|180428.3|180298.3|180730.8|180600.8|180234.3|180104.3|838
1667567100000|2022-11-04 13:05:00|180434.3|180304.3|180586.9|180456.9|180665.2|180535.2|180376.9|180270.7|827
1667567400000|2022-11-04 13:10:00|180586|180456|180354.5|180264.5|180669.7|180579.7|180263.2|180173.2|820
1667567700000|2022-11-04 13:15:00|180347|180257|180478.5|180348.5|180478.5|180352.5|180250.2|180160.2|816
1667568000000|2022-11-04 13:20:00|180461.4|180371.4|180714.6|180624.6|180821.6|180691.6|180440.6|180310.6|792
1667568300000|2022-11-04 13:25:00|180728.7|180638.7|180624.1|180534.1|180751|180661|180587.4|180497.4|742
1667568600000|2022-11-04 13:30:00|180624.8|180534.8|180520.6|180430.6|180718.1|180628.1|180480.1|180375.4|830
1667568900000|2022-11-04 13:35:00|180520.2|180430.2|180642.7|180552.7|180668.6|180578.6|180429.4|180299.4|808
1667569200000|2022-11-04 13:40:00|180640.4|180550.4|181017.7|180927.7|181032.3|180937.5|180599.9|180487|796
1667569500000|2022-11-04 13:45:00|181012.7|180922.7|181230.2|181140.2|181370.3|181240.3|181000.9|180910.9|793
1667569800000|2022-11-04 13:50:00|181236|181146|180876.8|180746.8|181243.4|181153.4|180828.2|180716.5|800
1667570100000|2022-11-04 13:55:00|180844.9|180754.9|180623.4|180533.4|180874.3|180759.5|180541.3|180451.3|1029
1667570400000|2022-11-04 14:00:00|180625|180535|180458.4|180368.4|180696.7|180590.1|180427.9|180337.7|1029
1667570700000|2022-11-04 14:05:00|180451.3|180361.3|180083.2|179993.2|180451.3|180361.3|180068.5|179978.5|901
1667571000000|2022-11-04 14:10:00|180082|179992|179945.7|179855.7|180202.5|180112.5|179861.5|179771.5|985
1667571300000|2022-11-04 14:15:00|179944.1|179854.1|179800.4|179710.4|179949.1|179859.1|179667.7|179577.7|984
1667571600000|2022-11-04 14:20:00|179800.6|179710.6|179591|179501|179851.2|179761.2|179578.5|179488.5|897
1667571900000|2022-11-04 14:25:00|179590.9|179500.9|179786.7|179696.7|179787.6|179696.7|179550.9|179460.9|941
1667572200000|2022-11-04 14:30:00|179755.1|179665.1|179702.2|179612.2|179755.1|179665.1|179587.1|179497.1|974
1667572500000|2022-11-04 14:35:00|179699.6|179609.6|179815.6|179725.6|179816.7|179726.7|179635.2|179545.2|906
1667572800000|2022-11-04 14:40:00|179815.3|179725.3|179790|179700|179835.6|179745.6|179606|179516|942
1667573100000|2022-11-04 14:45:00|179792.3|179702.3|179555.4|179465.4|179794.3|179704.3|179545.2|179455.2|833
1667573400000|2022-11-04 14:50:00|179555.6|179465.6|179787.2|179697.2|179861.6|179771.6|179549|179459|976
1667573700000|2022-11-04 14:55:00|179778|179688|179693.5|179603.5|179781.6|179691.6|179604.6|179514.6|944
1667574000000|2022-11-04 15:00:00|179692.6|179602.6|179926.9|179836.9|179927.3|179837.3|179663.2|179573.2|870
1667574300000|2022-11-04 15:05:00|179926.3|179836.3|179935.6|179845.6|180086.2|179996.2|179903.9|179813.9|913
1667574600000|2022-11-04 15:10:00|179936.7|179846.7|179873.5|179783.5|179938.4|179848.4|179777|179672.7|895
1667574900000|2022-11-04 15:15:00|179874.3|179784.3|180050.7|179960.7|180065.3|179975.3|179847.3|179757.3|863
1667575200000|2022-11-04 15:20:00|180049.5|179959.5|180039.5|179949.5|180101.8|180011.8|179991.1|179901.1|884
1667575500000|2022-11-04 15:25:00|180038.8|179948.8|180331.3|180241.3|180355.7|180265.7|179974.7|179884.7|893
1667575800000|2022-11-04 15:30:00|180331.9|180241.9|180163|180073|180420.9|180307.2|180053.8|179963.8|956
1667576100000|2022-11-04 15:35:00|180164|180074|180196.8|180106.8|180200.5|180110.5|180018.2|179928.2|876
1667576400000|2022-11-04 15:40:00|180198.8|180108.8|180142.8|180052.8|180258.2|180168.2|180142.6|180052.6|970
1667576700000|2022-11-04 15:45:00|180139.6|180049.6|180041.5|179951.5|180191.3|180101.3|179997|179907|897
1667577000000|2022-11-04 15:50:00|180041.7|179951.7|180100.5|180010.5|180200.4|180110.4|180006|179916|830
1667577300000|2022-11-04 15:55:00|180095.3|180005.3|179915.4|179825.4|180142.2|180052.2|179887.1|179797.1|900
1667577600000|2022-11-04 16:00:00|179916.2|179826.2|180025|179895|180135.3|180005.3|179839.3|179749.3|895
1667577900000|2022-11-04 16:05:00|180023.7|179893.7|179778.6|179688.6|180066.6|179963.2|179774.4|179684.4|1014
1667578200000|2022-11-04 16:10:00|179793.7|179703.7|179976|179846|180052.2|179962.2|179784.3|179694.3|1079
1667578500000|2022-11-04 16:15:00|179976.1|179846.1|179744.3|179654.3|180053.2|179955.6|179725.7|179635.7|968
1667578800000|2022-11-04 16:20:00|179744.4|179654.4|179718.4|179628.4|179828.6|179738.6|179684.6|179594.6|981
1667579100000|2022-11-04 16:25:00|179724.4|179634.4|179737.6|179607.6|179815.8|179701.1|179679.9|179575|817
1667579400000|2022-11-04 16:30:00|179738.6|179608.6|179727.6|179597.6|179806.8|179676.8|179697.9|179590.3|863
1667579700000|2022-11-04 16:35:00|179727.8|179597.8|179803.6|179673.6|179831.7|179701.7|179716.1|179592.6|860
1667580000000|2022-11-04 16:40:00|179802.1|179672.1|179882|179752|179912.5|179800.8|179779|179649|891
1667580300000|2022-11-04 16:45:00|179877.6|179747.6|179790.8|179700.8|179912|179820.6|179772.5|179682.5|834
1667580600000|2022-11-04 16:50:00|179788.9|179698.9|179734|179604|179815.5|179698.9|179685.6|179555.6|800
1667580900000|2022-11-04 16:55:00|179732.4|179602.4|179616.9|179486.9|179741.2|179611.2|179527.1|179437.1|680
1667581200000|2022-11-04 17:00:00|179613.5|179483.5|179553|179463|179682.2|179592.2|179551.4|179442.2|788
1667581500000|2022-11-04 17:05:00|179552.9|179462.9|179686.8|179596.8|179698.3|179598|179492.7|179402.7|799
1667581800000|2022-11-04 17:10:00|179686.4|179596.4|179574|179444|179691.1|179601.1|179541|179411|919
1667582100000|2022-11-04 17:15:00|179573.7|179443.7|179563.9|179433.9|179627|179497|179550.8|179420.8|853
1667582400000|2022-11-04 17:20:00|179564.4|179434.4|179528.6|179398.6|179608.1|179478.1|179528.2|179398.2|680
1667582700000|2022-11-04 17:25:00|179528.8|179398.8|179510|179380|179557.4|179427.4|179437.2|179347.2|766
1667583000000|2022-11-04 17:30:00|179510.3|179380.3|179542.1|179412.1|179559.7|179461.4|179469|179361.6|833
1667583300000|2022-11-04 17:35:00|179541.9|179411.9|179506.9|179416.9|179556|179426|179413.2|179323.2|597
1667583600000|2022-11-04 17:40:00|179506.4|179416.4|179565.3|179435.3|179621.2|179491.2|179506.4|179391.1|768
1667583900000|2022-11-04 17:45:00|179564.8|179434.8|179522.9|179432.9|179629.7|179499.7|179489.8|179359.8|844
1667584200000|2022-11-04 17:50:00|179523.2|179433.2|179510.6|179420.6|179587.4|179472.5|179508.8|179382.2|669
1667584500000|2022-11-04 17:55:00|179510.9|179420.9|179476.3|179386.3|179545.5|179455.5|179470.2|179380.2|724
1667584800000|2022-11-04 18:00:00|179475.9|179385.9|179668|179538|179672.4|179542.4|179469.2|179376.4|887
1667585100000|2022-11-04 18:05:00|179669.7|179539.7|179636|179506|179677.3|179547.3|179483.7|179373.1|571
1667585400000|2022-11-04 18:10:00|179633|179503|179591.7|179461.7|179647.8|179517.8|179577.5|179447.5|699
1667585700000|2022-11-04 18:15:00|179591.6|179461.6|179518.2|179428.2|179622.9|179492.9|179512.2|179382.2|799
1667586000000|2022-11-04 18:20:00|179516.1|179426.1|179424.8|179334.8|179600.2|179470.2|179421.2|179331.2|789
1667586300000|2022-11-04 18:25:00|179426.9|179336.9|179405.2|179275.2|179454.5|179364.5|179340.5|179250.4|587
1667586600000|2022-11-04 18:30:00|179405.5|179275.5|179325.1|179195.1|179405.5|179275.5|179317.7|179191.9|608
1667586900000|2022-11-04 18:35:00|179325.4|179195.4|179296.9|179166.9|179365.3|179242.7|179213.4|179123.4|785
1667587200000|2022-11-04 18:40:00|179296.4|179166.4|179172.2|179082.2|179300|179178.9|179163.8|179073.8|476
1667587500000|2022-11-04 18:45:00|179172.7|179082.7|179305.4|179175.4|179308.8|179178.8|179167.8|179077.8|686
1667587800000|2022-11-04 18:50:00|179305.6|179175.6|179176.7|179046.7|179306.1|179184.6|179135.5|179040|816
1667588100000|2022-11-04 18:55:00|179173.3|179043.3|179147.3|179057.3|179222.7|179092.7|179109|179019|806
1667588400000|2022-11-04 19:00:00|179146.4|179056.4|179260.8|179130.8|179314.4|179184.4|179146.4|179044|670
1667588700000|2022-11-04 19:05:00|179261.1|179131.1|179095.5|178965.5|179266.3|179143.6|179003.7|178913.7|692
1667589000000|2022-11-04 19:10:00|179095.2|178965.2|179011.3|178881.3|179097.1|178967.1|178979|178849|670
1667589300000|2022-11-04 19:15:00|179011.1|178881.1|179057.4|178927.4|179058.7|178935.9|178981|178851|620
1667589600000|2022-11-04 19:20:00|179058.5|178928.5|179178.5|179048.5|179214.5|179084.5|179058.5|178928.5|734
1667589900000|2022-11-04 19:25:00|179177.9|179047.9|179094.8|178964.8|179178.1|179048.1|179071|178946.4|647
1667590200000|2022-11-04 19:30:00|179094.5|178964.5|179041.9|178911.9|179143.3|179013.3|179030.9|178900.9|807
1667590500000|2022-11-04 19:35:00|179045.9|178915.9|179030.1|178900.1|179114.8|178984.8|179028.3|178898.3|750
1667590800000|2022-11-04 19:40:00|179030.9|178900.9|179019.5|178889.5|179102.5|178972.5|179008.5|178878.5|859
1667591100000|2022-11-04 19:45:00|179018.8|178888.8|179035.8|178905.8|179047.1|178928.5|178971.1|178841.1|875
1667591400000|2022-11-04 19:50:00|179034.3|178904.3|179027.7|178897.7|179062.2|178932.2|179011.8|178881.8|766
1667591700000|2022-11-04 19:55:00|179027.6|178897.6|178988.1|178858.1|179049.1|178919.1|178943|178832.9|718
1667592000000|2022-11-04 20:00:00|178992.1|178862.1|178923.9|178793.9|179011.6|178881.6|178904.2|178774.2|618
1667592300000|2022-11-04 20:05:00|178919.6|178789.6|178950.8|178820.8|178967.3|178837.3|178891.3|178781.9|359
1667592600000|2022-11-04 20:10:00|178951.2|178821.2|178950.5|178820.5|178954.4|178824.4|178927.7|178797.7|435
1667592900000|2022-11-04 20:15:00|178951|178821|178982.3|178852.3|178989.5|178859.5|178927.1|178797.1|420
1667593200000|2022-11-04 20:20:00|178981.6|178851.6|179044.7|178914.7|179073.5|178943.5|178978.2|178848.2|282
1667593500000|2022-11-04 20:25:00|179043.1|178913.1|179085.1|178955.1|179094|178964|179004.7|178874.7|454
1667593800000|2022-11-04 20:30:00|179078.8|178948.8|179167.3|179037.3|179170.8|179040.8|179056.3|178926.3|390
1667594100000|2022-11-04 20:35:00|179167.5|179037.5|179115.1|178985.1|179317.4|179092.7|179063.7|178827.9|814
1667594400000|2022-11-04 20:40:00|179128.4|178998.4|179113.5|178983.5|179390.5|179048.5|179062.2|178858.5|297
1667594700000|2022-11-04 20:45:00|179113.9|178983.9|179101.1|178971.1|179712.4|179370.4|179041.8|178699.8|232
1667595000000|2022-11-04 20:50:00|179715|179373|179135.4|179005.4|179715|179373|179096.2|178754.2|492
1667595300000|2022-11-04 20:55:00|179129.5|178999.5|179230|178888|179247|179001|179019.5|178868.5|188
1667768400000|2022-11-06 21:00:00|179220.9|178828.9|180335.4|179938.4|180335.4|179938.4|179220.9|178828.9|2
1667769600000|2022-11-06 21:20:00|180394.8|179997.8|180394.8|179997.8|180394.8|179997.8|180394.8|179997.8|1
1667771400000|2022-11-06 21:50:00|180355.6|179958.6|180394.8|179997.8|180394.8|179997.8|180350.8|179953.8|3
1667771700000|2022-11-06 21:55:00|180390.2|179993.2|180394.8|179997.8|180395.4|179998.4|180388.9|179991.9|11
1667772000000|2022-11-06 22:00:00|180392.3|180000.3|180367.3|180025.3|180392.3|180025.3|180367.3|180000.3|2
1667772300000|2022-11-06 22:05:00|180271|179929|180341.6|179999.6|180341.6|179999.6|180271|179929|6
1667772600000|2022-11-06 22:10:00|180099.4|179757.4|180203.1|179861.1|180329.3|179987.3|180036|179694|60
1667772900000|2022-11-06 22:15:00|180184.9|179842.9|180329.3|179987.3|180329.3|179987.3|180131.5|179789.5|54
1667773500000|2022-11-06 22:25:00|180132|179790|180041.9|179699.9|180132|179790|179798.1|179456.1|85
1667773800000|2022-11-06 22:30:00|180041.5|179699.5|180263.5|179921.5|180336.7|179994.7|179996|179654|86
1667774100000|2022-11-06 22:35:00|180259.7|179917.7|180258.8|179916.8|180330.4|179988.4|180249|179907|17
1667774400000|2022-11-06 22:40:00|180329.7|179987.7|180258.7|179916.7|180329.7|179987.7|180258.7|179916.7|8
1667774700000|2022-11-06 22:45:00|180257|179915|180306.7|179964.7|180329.7|179987.7|180257|179915|9
1667775000000|2022-11-06 22:50:00|180259.1|179917.1|180281.8|179939.8|180306.7|179964.7|180257.6|179915.6|10
1667775300000|2022-11-06 22:55:00|180255|179913|180287.9|179945.9|180306.7|179964.7|180255|179913|19
1667775600000|2022-11-06 23:00:00|180275.2|179933.2|180282.7|179940.7|180341|179999|180247|179905|192
1667775900000|2022-11-06 23:05:00|180285.2|179943.2|180188.3|179846.3|180293.3|179951.3|180108.3|179766.3|348
1667776200000|2022-11-06 23:10:00|180181.8|179839.8|180080.7|179738.7|180181.8|179839.8|180004.5|179662.5|238
1667776500000|2022-11-06 23:15:00|180080.1|179738.1|180077.7|179735.7|180173.4|179831.4|180077.7|179735.7|203
1667776800000|2022-11-06 23:20:00|180098.2|179756.2|180245.2|179903.2|180271.4|179929.4|179996.5|179654.5|363
1667777100000|2022-11-06 23:25:00|180244.6|179902.6|180264.3|179922.3|180274.4|179932.4|180219.5|179877.5|224
1667777400000|2022-11-06 23:30:00|180263.6|179921.6|180237.9|179895.9|180289.5|179947.5|180187.5|179845.5|153
1667777700000|2022-11-06 23:35:00|180238.7|179896.7|180262|179920|180263.6|179921.6|180179.5|179837.5|164
1667778000000|2022-11-06 23:40:00|180261|179919|180253.6|179911.6|180277.6|179935.6|180159.5|179817.5|178
1667778300000|2022-11-06 23:45:00|180253.3|179911.3|180227.5|179885.5|180264.2|179922.2|180176.1|179834.1|201
1667778600000|2022-11-06 23:50:00|180227.8|179885.8|180264.5|179922.5|180270|179928|180199.6|179857.6|158
1667778900000|2022-11-06 23:55:00|180265.5|179923.5|180224.5|179882.5|180283|179941|180203.7|179861.7|157
1667779200000|2022-11-07 00:00:00|180244.3|179902.3|180197.5|179855.5|180314.9|179972.9|180191.2|179849.2|450
1667779500000|2022-11-07 00:05:00|180184|179842|180254.5|179948|180278|179987.5|180072.3|179730.3|620
1667779800000|2022-11-07 00:10:00|180254.1|179948.4|180166.8|179902|180264.6|180045.5|180151|179891|680
1667780100000|2022-11-07 00:15:00|180155.3|179920.9|180294.3|179987.1|180325.1|180026|180155.3|179901.7|714
1667780400000|2022-11-07 00:20:00|180293.9|179984.9|180328.8|180092.5|180332.9|180096.6|180243|179964.7|711
1667780700000|2022-11-07 00:25:00|180328.6|180092.3|180507.6|180240.8|180508.1|180240.8|180304.2|180071.3|779
1667781000000|2022-11-07 00:30:00|180502.4|180238|180465.2|180228.2|180541.2|180312.5|180402.2|180209.5|659
1667781300000|2022-11-07 00:35:00|180464.8|180229.5|180406.5|180276.5|180466.3|180291.5|180374.7|180213|543
1667781600000|2022-11-07 00:40:00|180406.8|180276.8|180289.9|180068.7|180444.2|180276.8|180217.4|180018.1|615
1667781900000|2022-11-07 00:45:00|180289.4|180068.2|180289.7|180069.4|180316.1|180115|180227.5|180052.4|585
1667782200000|2022-11-07 00:50:00|180289.4|180071.6|180473.8|180237.2|180503|180280.6|180282.3|180067|693
1667782500000|2022-11-07 00:55:00|180473.7|180237.4|180462.6|180332.6|180564.4|180386.9|180396.2|180226.1|605
1667782800000|2022-11-07 01:00:00|180464.6|180334.6|180492.1|180285.7|180534.8|180374.5|180440.6|180272.2|510
1667783100000|2022-11-07 01:05:00|180491.6|180285.2|180392|180262|180507.3|180316.5|180358.2|180199.2|518
1667783400000|2022-11-07 01:10:00|180388.7|180258.7|180478.8|180255.4|180531.7|180354.2|180378.1|180213.2|588
1667783700000|2022-11-07 01:15:00|180479.1|180255|180513|180309.7|180545.1|180359.6|180407.9|180246.1|793
1667784000000|2022-11-07 01:20:00|180531.5|180331.1|180594|180464|180655.6|180494.9|180447.9|180291.6|956
1667784300000|2022-11-07 01:25:00|180638|180428.3|180617|180487|180638|180506.9|180555.8|180388|916
1667784600000|2022-11-07 01:30:00|180616.5|180486.5|180423|180160.6|180630.4|180500.4|180393.4|180144.2|964
1667784900000|2022-11-07 01:35:00|180423.9|180158.6|180364.7|180140.9|180469.9|180292.6|180210.2|180065|817
1667785200000|2022-11-07 01:40:00|180356|180150.2|180252.6|180122.6|180399.5|180222.1|180202.4|179957.5|789
1667785500000|2022-11-07 01:45:00|180249.5|180119.5|180215.9|180085.9|180307.8|180127.1|180208.7|180019|461
1667785800000|2022-11-07 01:50:00|180214.1|180084.1|180298.7|180168.7|180382.8|180168.7|180176.5|179981.7|409
1667786100000|2022-11-07 01:55:00|180294.3|180164.3|180248.1|180037.3|180380.2|180168.7|180175.8|179992.2|461
1667786400000|2022-11-07 02:00:00|180249.4|180037.4|180262.3|180058.5|180316.4|180115.5|180171.6|179998|411
1667786700000|2022-11-07 02:05:00|180261.9|180058.2|180074.7|179944.7|180312.7|180137.1|180073|179921.7|544
1667787000000|2022-11-07 02:10:00|180074.5|179944.5|180278.1|180148.1|180374.9|180218|180032.3|179881.1|825
1667787300000|2022-11-07 02:15:00|180278|180148|180234.4|180032.9|180278|180148|180125.7|179971.5|743
1667787600000|2022-11-07 02:20:00|180197.8|180067.8|180186|180056|180283|180111.8|180164.1|179988.3|648
1667787900000|2022-11-07 02:25:00|180186.4|180056.4|180119.7|179989.7|180256.1|180115.3|180098.2|179965.5|731
1667788200000|2022-11-07 02:30:00|180117.7|179987.7|180075.1|179867.2|180231|180060.8|180045.7|179866.4|639
1667788500000|2022-11-07 02:35:00|180075.6|179865.9|179891|179761|180078.5|179893.4|179867.9|179737.9|770
1667788800000|2022-11-07 02:40:00|179890.5|179760.5|179877|179747|179918.8|179771.4|179840.6|179710.6|638
1667789100000|2022-11-07 02:45:00|179876.7|179746.7|179898.6|179768.6|179935.2|179805.2|179875|179745|343
1667789400000|2022-11-07 02:50:00|179898.3|179768.3|179851.9|179721.9|179905.1|179775.1|179844.8|179714.8|631
1667789700000|2022-11-07 02:55:00|179851.7|179721.7|179844.9|179714.9|179888|179750.1|179817.1|179680.5|815
1667790000000|2022-11-07 03:00:00|179845.2|179715.2|179958.9|179828.9|179984.1|179854.1|179844.1|179714.1|765
1667790300000|2022-11-07 03:05:00|179979.7|179849.7|180263.4|180062.1|180284.7|180103.9|179969.4|179754.5|683
1667790600000|2022-11-07 03:10:00|180263.3|180060.8|180121.7|179918.1|180288.9|180062.5|180082.5|179904.8|488
1667790900000|2022-11-07 03:15:00|180122.5|179917.9|179954.2|179742.5|180134.8|179956.1|179905.8|179736.8|407
1667791200000|2022-11-07 03:20:00|179953.7|179742.2|179987.1|179857.1|180070.9|179865.3|179904.3|179692.1|332
1667791500000|2022-11-07 03:25:00|179986.4|179856.4|179949.8|179743.7|180032.8|179859.3|179910.3|179743|271
1667791800000|2022-11-07 03:30:00|179950.1|179744|179898|179768|179962.6|179792.5|179869.3|179730.6|378
1667792100000|2022-11-07 03:35:00|179898.3|179768.3|179864|179734|179950.6|179777.3|179853|179723|465
1667792400000|2022-11-07 03:40:00|179863.8|179733.8|179686.8|179556.8|179863.8|179733.8|179671.3|179539.3|727
1667792700000|2022-11-07 03:45:00|179689.3|179559.3|179741.4|179611.4|179783.5|179631.7|179681.9|179536|761
1667793000000|2022-11-07 03:50:00|179741.8|179611.8|179762.7|179632.7|179837.6|179670.2|179730.7|179574.9|663
1667793300000|2022-11-07 03:55:00|179764|179634|179757.3|179547.8|179834.2|179669.7|179698.3|179514|663
1667793600000|2022-11-07 04:00:00|179714.4|179584.4|179812.5|179682.5|179884.4|179698.2|179714.4|179552.8|379
1667793900000|2022-11-07 04:05:00|179816.5|179686.5|179899.8|179769.8|179950.3|179788.3|179816.5|179648.1|426
1667794200000|2022-11-07 04:10:00|179900.1|179770.1|179941.3|179741.3|179963.3|179794.9|179867.6|179699.1|505
1667794500000|2022-11-07 04:15:00|179907.6|179741.1|179897.4|179678.3|179990.5|179800.3|179887.6|179668.5|541
1667794800000|2022-11-07 04:20:00|179896.8|179677.7|179844.4|179627.6|179978.9|179771.5|179796.5|179624.7|577
1667795100000|2022-11-07 04:25:00|179844.7|179627.9|179889.5|179680.9|179909.5|179726.8|179797.3|179622.2|356
1667795400000|2022-11-07 04:30:00|179889.8|179681.2|179913.9|179693.8|179948.6|179741.6|179858.7|179668.1|572
1667795700000|2022-11-07 04:35:00|179914|179693.5|179867|179737|179963.1|179761.5|179854.8|179631.3|449
1667796000000|2022-11-07 04:40:00|179877.4|179747.4|179899.3|179769.3|179975.8|179801.4|179861|179680.7|377
1667796300000|2022-11-07 04:45:00|179899|179769|179935.2|179735.1|179974.7|179786.1|179889.8|179674.8|292
1667796600000|2022-11-07 04:50:00|179935.6|179735.4|179951.9|179821.9|179970.4|179823.2|179884.9|179673.2|389
1667796900000|2022-11-07 04:55:00|179951.6|179821.6|179979.9|179849.9|180017.7|179860|179945.9|179809.9|235
1667797200000|2022-11-07 05:00:00|179979.1|179849.1|179931.9|179801.9|180023.8|179854.1|179894.4|179722.6|411
1667797500000|2022-11-07 05:05:00|179908.9|179778.9|179988.5|179782.6|180001.4|179834.9|179906.8|179766.9|539
1667797800000|2022-11-07 05:10:00|179989.7|179782.8|180001.5|179798|180060|179889.6|179946.1|179764.9|382
1667798100000|2022-11-07 05:15:00|180001.8|179797.9|179754.8|179624.8|180026.4|179869|179754.8|179624.8|304
1667798400000|2022-11-07 05:20:00|179755|179625|179764.5|179561.5|179809.2|179646|179688.4|179541.2|447
1667798700000|2022-11-07 05:25:00|179723.8|179593.8|179740.6|179538.3|179779.6|179616.6|179697|179534.2|566
1667799000000|2022-11-07 05:30:00|179738.8|179572.5|179446.1|179316.1|179743.5|179572.5|179354|179224|844
1667799300000|2022-11-07 05:35:00|179445.9|179315.9|179537.6|179407.6|179583.2|179419.3|179422.2|179267.6|759
1667799600000|2022-11-07 05:40:00|179535|179405|179565.1|179435.1|179619.6|179489.6|179519.5|179346|682
1667799900000|2022-11-07 05:45:00|179562.8|179432.8|179649.7|179519.7|179707.2|179548.5|179562.8|179405.8|757
1667800200000|2022-11-07 05:50:00|179649.2|179519.2|179767.8|179637.8|179818.6|179655|179644.5|179514.5|710
1667800500000|2022-11-07 05:55:00|179767.2|179637.2|179855.6|179594.5|179856.5|179684.5|179721|179565.6|745
1667800800000|2022-11-07 06:00:00|179797.3|179667.3|179889.6|179759.6|179944.5|179798.2|179765.1|179630.5|927
1667801100000|2022-11-07 06:05:00|179890|179760|180037.4|179808.1|180058.3|179928.3|179885.1|179732|751
1667801400000|2022-11-07 06:10:00|180037.2|179807.6|179966|179759.4|180042.5|179853.2|179900.7|179705.1|736
1667801700000|2022-11-07 06:15:00|179968.4|179759.8|179955.8|179825.8|179996.9|179827|179889.6|179709.7|608
1667802000000|2022-11-07 06:20:00|179956.1|179826.1|180227.1|180097.1|180277.6|180100.6|179942.4|179776.8|821
1667802300000|2022-11-07 06:25:00|180225.8|180095.8|180176.4|180046.4|180342.5|180146.4|180172.2|179975.5|736
1667802600000|2022-11-07 06:30:00|180173.2|180043.2|180074.3|179944.3|180312.4|180077.6|180056.5|179886.8|656
1667802900000|2022-11-07 06:35:00|180074.5|179944.5|180004.6|179874.6|180105.4|179948.2|179996.9|179866.9|493
1667803200000|2022-11-07 06:40:00|180003|179873|179994.6|179864.6|180062.3|179894.6|179981.4|179825|486
1667803500000|2022-11-07 06:45:00|180000.2|179870.2|180029.1|179899.1|180057.8|179909.5|179977.7|179841.8|255
1667803800000|2022-11-07 06:50:00|180029|179899|180027.7|179897.7|180038.8|179908.8|179801.7|179671.7|587
1667804100000|2022-11-07 06:55:00|180027.5|179897.5|180061.3|179931.3|180069.8|179939.8|180026.1|179896.1|587
1667804400000|2022-11-07 07:00:00|180061.4|179931.4|180126.6|179996.6|180142.6|180017.3|180009.2|179890.4|797
1667804700000|2022-11-07 07:05:00|180126.3|179996.3|180041.3|179911.3|180127.9|179997.9|180034.7|179904.7|722
1667805000000|2022-11-07 07:10:00|180042.3|179912.3|180084.7|179954.7|180093.3|179963.3|179903.7|179811.3|709
1667805300000|2022-11-07 07:15:00|180082|179952|180095.2|179965.2|180115.7|180011.6|180020.2|179890.2|683
1667805600000|2022-11-07 07:20:00|180095.3|179965.3|180377.5|180247.5|180377.5|180247.5|180083.6|179953.6|759
1667805900000|2022-11-07 07:25:00|180377.4|180247.4|180309|180179|180377.4|180247.4|180197|180067|627
1667806200000|2022-11-07 07:30:00|180311.2|180181.2|180465.9|180375.9|180471.7|180381.7|180292.5|180162.5|739
1667806500000|2022-11-07 07:35:00|180465.5|180375.5|180417.8|180327.8|180465.5|180375.5|180415.2|180325.2|611
1667806800000|2022-11-07 07:40:00|180417.5|180327.5|180285.4|180195.4|180448.5|180327.5|180266.5|180170.9|684
1667807100000|2022-11-07 07:45:00|180288|180198|180418.2|180288.2|180455.7|180355.2|180276.8|180186.8|668
1667807400000|2022-11-07 07:50:00|180420.6|180290.6|180303.2|180213.2|180420.6|180290.6|180285.3|180177.9|692
1667807700000|2022-11-07 07:55:00|180306.2|180216.2|180398.3|180308.3|180474.8|180384.8|180294.6|180204.6|775
1667808000000|2022-11-07 08:00:00|180390.1|180300.1|180181.4|180051.4|180425|180335|180154.4|180024.4|818
1667808300000|2022-11-07 08:05:00|180180.7|180050.7|180032.3|179902.3|180187.6|180057.6|179983.2|179853.2|952
1667808600000|2022-11-07 08:10:00|180031.8|179901.8|179613.9|179483.9|180031.8|179901.8|179542.8|179439.7|929
1667808900000|2022-11-07 08:15:00|179614.2|179484.2|179213|179083|179619.1|179489.1|179137.5|179007.5|1059
1667809200000|2022-11-07 08:20:00|179211.9|179081.9|179315.8|179225.8|179318.8|179228.8|179174.3|179044.3|952
1667809500000|2022-11-07 08:25:00|179314|179224|179090.4|178960.4|179438.5|179321.5|179065.5|178958.5|888
1667809800000|2022-11-07 08:30:00|179090.5|178960.5|179162.7|179032.7|179228.4|179098.4|178849.4|178719.4|1038
1667810100000|2022-11-07 08:35:00|179161.9|179031.9|178949.5|178859.5|179220.3|179090.3|178949.5|178859.5|989
1667810400000|2022-11-07 08:40:00|178982.9|178852.9|179037|178947|179072.2|178962.4|178882.6|178780.6|839
1667810700000|2022-11-07 08:45:00|179036.6|178946.6|179078.6|178948.6|179103.5|178994|179025.2|178921.9|697
1667811000000|2022-11-07 08:50:00|179078.7|178948.7|178616|178526|179081.6|178973|178589.1|178474|785
1667811300000|2022-11-07 08:55:00|178615.5|178525.5|178663|178573|178796.5|178667.9|178551.7|178439.6|944
1667811600000|2022-11-07 09:00:00|178672.8|178582.8|178455.8|178365.8|178674|178583.8|178443.9|178353.9|747
1667811900000|2022-11-07 09:05:00|178455.5|178365.5|178480.6|178390.6|178529.2|178439.2|178404.6|178314.6|746
1667812200000|2022-11-07 09:10:00|178480.8|178390.8|178480.3|178390.3|178517.3|178416.4|178468.1|178360.6|765
1667812500000|2022-11-07 09:15:00|178485.8|178395.8|178319.8|178229.8|178504.1|178395.8|178316|178198.2|755
1667812800000|2022-11-07 09:20:00|178320.4|178230.4|178323.2|178233.2|178379.6|178289.6|178302.2|178212.2|742
1667813100000|2022-11-07 09:25:00|178323.3|178233.3|178366.6|178276.6|178426.8|178319.3|178323.3|178233.3|798
1667813400000|2022-11-07 09:30:00|178366.7|178276.7|178497.4|178407.4|178505.5|178407.7|178362.9|178272.9|831
1667813700000|2022-11-07 09:35:00|178494.6|178404.6|178530.6|178400.6|178550.5|178452.5|178365.2|178275.2|754
1667814000000|2022-11-07 09:40:00|178531.3|178401.3|178404.7|178314.7|178572.7|178473.7|178371.4|178254.9|947
1667814300000|2022-11-07 09:45:00|178405.6|178315.6|178463.5|178373.5|178477.2|178387.2|178390.3|178300.3|770
1667814600000|2022-11-07 09:50:00|178459.8|178369.8|178610.5|178520.5|178639.7|178540.5|178426.4|178336.4|753
1667814900000|2022-11-07 09:55:00|178609.7|178519.7|178725|178635|178801.8|178710.1|178600.8|178510.8|850
1667815200000|2022-11-07 10:00:00|178724.9|178634.9|178695.3|178565.3|178791.1|178695.7|178603.8|178513.8|997
1667815500000|2022-11-07 10:05:00|178694.9|178564.9|178682.6|178592.6|178725.5|178623.2|178582.7|178492.7|851
1667815800000|2022-11-07 10:10:00|178683.1|178593.1|178569|178479|178747|178657|178524.4|178434.4|912
1667816100000|2022-11-07 10:15:00|178568.4|178478.4|178505|178415|178573.1|178483.1|178439.4|178349.4|956
1667816400000|2022-11-07 10:20:00|178504.6|178414.6|178470.2|178380.2|178575|178469.1|178448.3|178358.3|741
1667816700000|2022-11-07 10:25:00|178469.5|178379.5|178542.9|178452.9|178649.9|178539|178460.7|178370.7|763
1667817000000|2022-11-07 10:30:00|178539.7|178449.7|178599.4|178469.4|178634|178524|178515|178408.1|800
1667817300000|2022-11-07 10:35:00|178600.9|178470.9|178693.9|178563.9|178736.2|178606.2|178584.4|178454.4|754
1667817600000|2022-11-07 10:40:00|178691.8|178561.8|178584.5|178454.5|178691.8|178561.8|178528.3|178417.3|675
1667817900000|2022-11-07 10:45:00|178584.6|178454.6|178609|178519|178611.9|178521.9|178491.8|178401.8|691
1667818200000|2022-11-07 10:50:00|178609.4|178519.4|178644.1|178514.1|178732.2|178642.2|178595.4|178500.2|706
1667818500000|2022-11-07 10:55:00|178643.1|178513.1|178714.8|178624.8|178737|178634.1|178607|178496.1|645
1667818800000|2022-11-07 11:00:00|178714.4|178624.4|178629.4|178539.4|178730.3|178640.3|178622.3|178520.9|718
1667819100000|2022-11-07 11:05:00|178629.6|178539.6|178529.9|178399.9|178655.7|178551|178487.8|178377.6|716
1667819400000|2022-11-07 11:10:00|178528.7|178398.7|178634.9|178544.9|178678.7|178569|178474.9|178356.4|745
1667819700000|2022-11-07 11:15:00|178634.3|178544.3|178583.2|178493.2|178700|178604.9|178573.7|178460.3|760
1667820000000|2022-11-07 11:20:00|178583.4|178493.4|178609.1|178479.1|178660.1|178570.1|178548.2|178445|668
1667820300000|2022-11-07 11:25:00|178609.3|178479.3|178521.9|178431.9|178609.3|178483.6|178441.9|178330.7|635
1667820600000|2022-11-07 11:30:00|178520.1|178430.1|178484|178394|178532.5|178442.5|178398.5|178308.5|727
1667820900000|2022-11-07 11:35:00|178482.3|178392.3|178418.2|178328.2|178515.4|178425.4|178319.5|178229.5|740
1667821200000|2022-11-07 11:40:00|178416.3|178326.3|178358.3|178268.3|178486.7|178396.7|178326.3|178236.3|734
1667821500000|2022-11-07 11:45:00|178358.5|178268.5|178421|178331|178481.5|178371.2|178350.6|178260.6|654
1667821800000|2022-11-07 11:50:00|178421.5|178331.5|178539.5|178409.5|178548.7|178442|178418.9|178328.9|711
1667822100000|2022-11-07 11:55:00|178539.2|178409.2|178453.9|178363.9|178574.2|178444.2|178453.9|178354.3|749
1667822400000|2022-11-07 12:00:00|178454.5|178364.5|178527.4|178437.4|178529.3|178439.3|178429.7|178335.3|801
1667822700000|2022-11-07 12:05:00|178525.1|178435.1|178455.3|178365.3|178628.8|178538.8|178440.5|178350.5|744
1667823000000|2022-11-07 12:10:00|178454.6|178364.6|178313.9|178223.9|178471.2|178381.2|178287.5|178197.5|895
1667823300000|2022-11-07 12:15:00|178312.6|178222.6|178316.7|178226.7|178358.1|178268.1|178273.1|178183.1|879
1667823600000|2022-11-07 12:20:00|178317.1|178227.1|178498.4|178408.4|178538.2|178448.2|178306.3|178216.3|744
1667823900000|2022-11-07 12:25:00|178497.8|178407.8|178412.3|178322.3|178505.4|178415.4|178387.3|178297.3|676
1667824200000|2022-11-07 12:30:00|178413.5|178323.5|178389.3|178299.3|178417.7|178327.7|178358.5|178268.5|665
1667824500000|2022-11-07 12:35:00|178389.4|178299.4|178358.2|178268.2|178416|178326|178306.1|178216.1|687
1667824800000|2022-11-07 12:40:00|178358.1|178268.1|178397.9|178307.9|178410.4|178320.4|178343.6|178253.6|559
1667825100000|2022-11-07 12:45:00|178397.8|178307.8|178373|178283|178414.8|178320.7|178366.5|178267.8|723
1667825400000|2022-11-07 12:50:00|178373.3|178283.3|178436.6|178346.6|178438.8|178348.8|178335.8|178245.8|693
1667825700000|2022-11-07 12:55:00|178440.3|178350.3|178267.6|178177.6|178442.8|178352.8|178256.4|178166.4|611
1667826000000|2022-11-07 13:00:00|178267.4|178177.4|177994.4|177864.4|178429.6|178339.6|177989.3|177859.3|929
1667826300000|2022-11-07 13:05:00|177995.9|177865.9|177957.9|177867.9|178045.5|177915.5|177871.8|177781.8|981
1667826600000|2022-11-07 13:10:00|177959.6|177869.6|177748.7|177658.7|178002.6|177885.2|177624.6|177534.6|907
1667826900000|2022-11-07 13:15:00|177744.1|177654.1|177554.9|177464.9|177746.3|177656.3|177512.9|177422.9|819
1667827200000|2022-11-07 13:20:00|177563.9|177473.9|177908.7|177818.7|177967.7|177877.7|177563.5|177473.5|967
1667827500000|2022-11-07 13:25:00|177906.8|177816.8|177867.1|177777.1|177955.5|177865.5|177825.6|177718.7|854
1667827800000|2022-11-07 13:30:00|177867.3|177777.3|177857.1|177727.1|177884.3|177788.8|177757.1|177667.1|911
1667828100000|2022-11-07 13:35:00|177856.9|177726.9|177662.1|177572.1|177863.5|177741.3|177656.5|177554.1|882
1667828400000|2022-11-07 13:40:00|177661.9|177571.9|177688.1|177598.1|177705.7|177599|177579.4|177489.4|808
1667828700000|2022-11-07 13:45:00|177687.9|177597.9|177826.3|177736.3|177860.4|177755|177680.4|177570.8|893
1667829000000|2022-11-07 13:50:00|177833|177743|178013.1|177923.1|178029.7|177930.9|177805.6|177689|892
1667829300000|2022-11-07 13:55:00|178011.6|177921.6|177576.6|177486.6|178014.7|177924.7|177565.6|177458|915
1667829600000|2022-11-07 14:00:00|177577.4|177487.4|177383|177293|177577.4|177487.4|177251.2|177161.2|835
1667829900000|2022-11-07 14:05:00|177404.6|177314.6|177393.8|177303.8|177462|177359.7|177311.1|177221.1|893
1667830200000|2022-11-07 14:10:00|177396.3|177306.3|177339.8|177249.8|177396.4|177306.4|177270.3|177180.3|722
1667830500000|2022-11-07 14:15:00|177338.6|177248.6|177337.2|177247.2|177381.7|177275|177309|177210.8|776
1667830800000|2022-11-07 14:20:00|177337.5|177247.5|177456.9|177366.9|177489.9|177393.7|177316.5|177226.5|841
1667831100000|2022-11-07 14:25:00|177453.6|177363.6|177455.3|177365.3|177562.2|177472.2|177385.9|177295.2|900
1667831400000|2022-11-07 14:30:00|177456.3|177366.3|177342.2|177252.2|177458.2|177368.2|177283.3|177193.3|1001
1667831700000|2022-11-07 14:35:00|177342.8|177252.8|177390.2|177300.2|177490|177400|177333.4|177243.4|980
1667832000000|2022-11-07 14:40:00|177390.6|177300.6|177325.6|177195.6|177396.9|177306.9|177196.9|177106.9|890
1667832300000|2022-11-07 14:45:00|177325.7|177195.7|177369.3|177279.3|177414.1|177324.1|177243.4|177144|1009
1667832600000|2022-11-07 14:50:00|177369.1|177279.1|177420.1|177290.1|177497.2|177393.7|177320|177230|982
1667832900000|2022-11-07 14:55:00|177410.5|177280.5|177400.4|177310.4|177457.2|177367.2|177288.6|177198.6|963
1667833200000|2022-11-07 15:00:00|177399.7|177309.7|177396.9|177306.9|177484.8|177394.8|177275.5|177182.8|933
1667833500000|2022-11-07 15:05:00|177401.5|177311.5|177115.8|177025.8|177423.2|177333.2|177073.4|176970.3|957
1667833800000|2022-11-07 15:10:00|177115.5|177025.5|176975.3|176885.3|177125.9|177031.5|176937.9|176828.2|1006
1667834100000|2022-11-07 15:15:00|176975.6|176885.6|176992.2|176902.2|177059.7|176966.5|176948.5|176858.5|877
1667834400000|2022-11-07 15:20:00|176991.1|176901.1|177234.9|177144.9|177267.9|177177.9|176974.1|176884.1|902
1667834700000|2022-11-07 15:25:00|177229.6|177139.6|177086.8|176996.8|177352|177262|177086.5|176996.5|898
1667835000000|2022-11-07 15:30:00|177085.6|176995.6|177168.2|177078.2|177235.3|177105.3|177032.6|176942.6|925
1667835300000|2022-11-07 15:35:00|177168|177078|177236|177146|177291.7|177201.7|177141|177051|884
1667835600000|2022-11-07 15:40:00|177235.5|177145.5|177150.5|177060.5|177273.1|177145.5|177136.7|177046.7|928
1667835900000|2022-11-07 15:45:00|177151.4|177061.4|177071.4|176981.4|177191.3|177101.3|177059.1|176969.1|760
1667836200000|2022-11-07 15:50:00|177067.8|176977.8|176951.7|176861.7|177075.2|176985.2|176899.9|176809.9|843
1667836500000|2022-11-07 15:55:00|176950.8|176860.8|176975|176885|177056.2|176966.2|176944.3|176854.3|708
1667836800000|2022-11-07 16:00:00|176974.8|176884.8|177123.3|177033.3|177142.1|177033.4|176974.3|176884.3|813
1667837100000|2022-11-07 16:05:00|177100|177010|177224.3|177134.3|177303.9|177173.9|177035.8|176945.8|915
1667837400000|2022-11-07 16:10:00|177223.9|177133.9|177259.2|177169.2|177334.6|177244.6|177220.1|177130.1|793
1667837700000|2022-11-07 16:15:00|177256.7|177166.7|177121|177031|177288.9|177170|177114.4|177024.4|715
1667838000000|2022-11-07 16:20:00|177120.6|177030.6|177139.7|177049.7|177240.8|177112.3|177080.4|176990.4|815
1667838300000|2022-11-07 16:25:00|177144.3|177054.3|177200.7|177110.7|177233.4|177143.2|177144.3|177054.3|749
1667838600000|2022-11-07 16:30:00|177200.9|177110.9|177230.5|177100.5|177286.7|177177.4|177172.8|177056.1|654
1667838900000|2022-11-07 16:35:00|177230.4|177100.4|177343.3|177253.3|177355.2|177257.8|177212|177099.4|681
1667839200000|2022-11-07 16:40:00|177343.4|177253.4|177604.2|177474.2|177679.9|177589.9|177343.4|177253.4|980
1667839500000|2022-11-07 16:45:00|177602.8|177472.8|177559.6|177469.6|177640.7|177550.7|177538.9|177426.9|704
1667839800000|2022-11-07 16:50:00|177559.7|177469.7|177559.4|177429.4|177633.5|177543.5|177517.2|177402.6|738
1667840100000|2022-11-07 16:55:00|177558.5|177428.5|177600.2|177470.2|177615.5|177504.2|177481.2|177364.2|591
1667840400000|2022-11-07 17:00:00|177600.5|177470.5|177570.5|177440.5|177646.1|177533.2|177530.9|177417.7|726
1667840700000|2022-11-07 17:05:00|177572|177442|177288.4|177158.4|177629.9|177499.9|177263.8|177133.8|768
1667841000000|2022-11-07 17:10:00|177288.5|177158.5|177292.9|177202.9|177306.1|177203.1|177242.5|177112.5|619
1667841300000|2022-11-07 17:15:00|177293.1|177203.1|177428.9|177298.9|177462.1|177370|177284.4|177194.4|516
1667841600000|2022-11-07 17:20:00|177428.5|177298.5|177278.1|177148.1|177435.4|177305.4|177250.1|177146.7|587
1667841900000|2022-11-07 17:25:00|177275.2|177145.2|177314.9|177224.9|177330.6|177240.6|177265.5|177135.5|470
1667842200000|2022-11-07 17:30:00|177315.1|177225.1|177331.5|177201.5|177360.1|177244.8|177288.4|177198.4|387
1667842500000|2022-11-07 17:35:00|177331.6|177201.6|177335|177205|177393.9|177263.9|177331.2|177201.2|637
1667842800000|2022-11-07 17:40:00|177337.2|177207.2|177293.1|177203.1|177353.7|177263.7|177288.5|177198.5|399
1667843100000|2022-11-07 17:45:00|177293.5|177203.5|177350|177220|177364.9|177274.9|177289.5|177199.5|480
1667843400000|2022-11-07 17:50:00|177349.9|177219.9|177389|177259|177445.8|177315.8|177348.1|177218.1|387
1667843700000|2022-11-07 17:55:00|177388.9|177258.9|177265|177175|177397.4|177277.5|177261|177171|369
1667844000000|2022-11-07 18:00:00|177261.8|177171.8|177230.3|177140.3|177290.4|177200.4|177213.6|177110.4|361
1667844300000|2022-11-07 18:05:00|177231.5|177141.5|177302.4|177172.4|177372.8|177242.8|177231.5|177141.5|404
1667844600000|2022-11-07 18:10:00|177302.3|177172.3|177284.1|177194.1|177313.7|177199.2|177216.4|177099.6|380
1667844900000|2022-11-07 18:15:00|177284.4|177194.4|177269.8|177179.8|177345.4|177215.4|177268.4|177157|339
1667845200000|2022-11-07 18:20:00|177270|177180|177305.3|177175.3|177309|177192.4|177232|177102|365
1667845500000|2022-11-07 18:25:00|177304.7|177174.7|177190.5|177100.5|177323.3|177207.9|177190.3|177096.1|430
1667845800000|2022-11-07 18:30:00|177190.8|177100.8|177195|177105|177230.9|177126.5|177176.4|177080.9|559
1667846100000|2022-11-07 18:35:00|177194.1|177104.1|177209|177119|177231.2|177141.2|177188.9|177098.9|652
1667846400000|2022-11-07 18:40:00|177208.9|177118.9|177232.6|177102.6|177237.5|177143.5|177203.6|177095.5|561
1667846700000|2022-11-07 18:45:00|177232.9|177102.9|177193.6|177103.6|177232.9|177124.2|177184.8|177082|599
1667847000000|2022-11-07 18:50:00|177194.2|177104.2|177202.2|177112.2|177292.5|177181.7|177184.4|177077.9|567
1667847300000|2022-11-07 18:55:00|177202|177112|177169.4|177079.4|177212.8|177122.8|177163.6|177065.7|491
1667847600000|2022-11-07 19:00:00|177169.3|177079.3|177181.8|177051.8|177200.1|177086.8|177032.2|176942.2|382
1667847900000|2022-11-07 19:05:00|177179|177049|177176.7|177046.7|177297.3|177167.3|177176.7|177046.7|526
1667848200000|2022-11-07 19:10:00|177177.1|177047.1|177161.5|177031.5|177229.7|177099.7|177134.8|176992|382
1667848500000|2022-11-07 19:15:00|177161|177031|177143.8|177013.8|177161|177070.1|177133.1|177009.1|286
1667848800000|2022-11-07 19:20:00|177144.1|177014.1|177155|177025|177232|177101.6|177143.6|176980|326
1667849100000|2022-11-07 19:25:00|177155.3|177025.3|177161.7|177031.7|177179.5|177060.9|177144.3|177014.3|221
1667849400000|2022-11-07 19:30:00|177161.6|177031.6|177158.1|177028.1|177185|177036.5|177140.5|176975|229
1667849700000|2022-11-07 19:35:00|177147.4|177017.4|177127.9|176997.9|177197|177041.2|177112.9|176982.9|344
1667850000000|2022-11-07 19:40:00|177132.5|177002.5|177239.2|177109.2|177319.3|177159.7|177119.6|176989.6|338
1667850300000|2022-11-07 19:45:00|177239.3|177109.3|177238.9|177108.9|177278.6|177113.6|177160.1|176995.7|505
1667850600000|2022-11-07 19:50:00|177238.5|177108.5|177233.9|177103.9|177246.2|177116.2|177211.9|177081.9|452
1667850900000|2022-11-07 19:55:00|177234.7|177104.7|177147.1|177017.1|177262.3|177132.3|177100.3|176974.5|786
1667851200000|2022-11-07 20:00:00|177144.5|177014.5|177127.2|176997.2|177197.9|177067.9|177106.3|176984|691
1667851500000|2022-11-07 20:05:00|177127.1|176997.1|177213.1|177083.1|177250.7|177120.7|177100.4|176985.1|553
1667851800000|2022-11-07 20:10:00|177213.3|177083.3|177209.8|177079.8|177267.1|177137.1|177169.3|177039.3|644
1667852100000|2022-11-07 20:15:00|177212.5|177082.5|177233.9|177103.9|177284.7|177119.3|177181.2|177024.5|690
1667852400000|2022-11-07 20:20:00|177233.1|177103.1|177219.3|177089.3|177331|177123.6|177205|176993|500
1667852700000|2022-11-07 20:25:00|177223.4|177093.4|177209.7|177079.7|177276.1|177114.5|177209.1|177036.7|479
1667853000000|2022-11-07 20:30:00|177210.1|177080.1|177179.9|177049.9|177233.5|177080.9|177162.8|176996.8|542
1667853300000|2022-11-07 20:35:00|177193|177063|177234.5|177104.5|177270.5|177115.8|177160.7|177030.7|373
1667853600000|2022-11-07 20:40:00|177234|177104|177219.2|177089.2|177256.4|177126.4|177160.2|177047.3|408
1667853900000|2022-11-07 20:45:00|177214.5|177084.5|177219.2|177089.2|177285|177123.5|177203.2|177035|643
1667854200000|2022-11-07 20:50:00|177218.9|177088.9|177263.7|177133.7|177267.8|177137.8|177191.9|177061.9|685
1667854500000|2022-11-07 20:55:00|177261.1|177131.1|177295.1|177165.1|177326.6|177196.6|177252.4|177122.4|654
1667854800000|2022-11-07 21:00:00|177292.4|177162.4|177339.8|177209.8|177375.9|177245.9|177291.5|177161.5|420
1667855100000|2022-11-07 21:05:00|177337.5|177207.5|177282.7|177152.7|177343|177213|177267.9|177137.9|406
1667855400000|2022-11-07 21:10:00|177281.1|177151.1|177283.8|177153.8|177312.9|177187.5|177260.2|177132|275
1667855700000|2022-11-07 21:15:00|177292.7|177162.7|177326.9|177196.9|177338.9|177208.9|177290|177160|540
1667856000000|2022-11-07 21:20:00|177326.1|177196.1|177334.3|177204.3|177348.8|177218.8|177303.6|177183.9|341
1667856300000|2022-11-07 21:25:00|177334.7|177204.7|177308.7|177178.7|177334.7|177204.7|177294.5|177169.7|530
1667856600000|2022-11-07 21:30:00|177306.5|177176.5|177294.8|177164.8|177322.8|177192.8|177284.8|177154.8|307
1667856900000|2022-11-07 21:35:00|177289.6|177159.6|177302.5|177172.5|177321.4|177196.5|177270|177153.4|239
1667857200000|2022-11-07 21:40:00|177308.5|177178.5|177287.1|177157.1|177308.5|177178.5|177266.3|177143.1|259
1667857500000|2022-11-07 21:45:00|177286.9|177156.9|177282.7|177152.7|177440.8|177171.9|177254.5|177098.1|197
1667857800000|2022-11-07 21:50:00|177319.7|177189.7|177314.6|177184.6|177466.1|177194|177296|177100.8|88
1667858100000|2022-11-07 21:55:00|177312.6|177182.6|177484.6|177142.6|177508.1|177242|177307|177059.3|259
1667858400000|2022-11-07 22:00:00|177473.4|177131.4|177503.6|177171.4|177517.2|177175.2|177473.4|177131.4|36
1667858700000|2022-11-07 22:05:00|177545.4|177203.4|177482.8|177186.1|177545.4|177254|177384|177186.1|53
1667859000000|2022-11-07 22:10:00|177479.4|177193.1|177347.4|177005.4|177497.4|177248.7|177340.2|176998.2|61
1667859300000|2022-11-07 22:15:00|177341.6|176999.6|177367.3|177025.3|177373.7|177031.7|177319.2|176977.2|65
1667859600000|2022-11-07 22:20:00|177367.9|177025.9|177598.5|177256.5|177646.4|177304.4|177289.4|176984.2|303
1667859900000|2022-11-07 22:25:00|177597.7|177255.7|177587.7|177245.7|177634.6|177292.6|177570.2|177228.2|164
1667860200000|2022-11-07 22:30:00|177604.7|177262.7|177560.6|177218.6|177631.2|177289.2|177560.5|177218.5|316
1667860500000|2022-11-07 22:35:00|177564.9|177222.9|177577.1|177235.1|177622.5|177280.5|177554.2|177212.2|387
1667860800000|2022-11-07 22:40:00|177577|177235|177603.6|177261.6|177613.4|177271.4|177537.4|177195.4|109
1667861100000|2022-11-07 22:45:00|177597.8|177255.8|177593|177251|177597.8|177255.8|177541|177199|38
1667861400000|2022-11-07 22:50:00|177543.7|177201.7|177546.8|177204.8|177616.6|177274.6|177532.3|177190.3|55
1667861700000|2022-11-07 22:55:00|177600.4|177258.4|177552.5|177210.5|177625.3|177283.3|177523.9|177181.9|68
1667862000000|2022-11-07 23:00:00|177562.7|177220.7|177627.7|177285.7|177638.7|177296.7|177512.5|177170.5|242
1667862300000|2022-11-07 23:05:00|177612.1|177270.1|177558.4|177216.4|177616.3|177274.3|177555.6|177213.6|46
1667862600000|2022-11-07 23:10:00|177559.1|177217.1|177568.9|177226.9|177625.1|177283.1|177538.3|177196.3|203
1667862900000|2022-11-07 23:15:00|177568.7|177226.7|177556.1|177214.1|177642.6|177300.6|177552.1|177210.1|182
1667863200000|2022-11-07 23:20:00|177555.5|177213.5|177553.4|177211.4|177646.7|177304.7|177520.7|177178.7|165
1667863500000|2022-11-07 23:25:00|177553.2|177211.2|177629.3|177287.3|177659.5|177317.5|177540|177198|160
1667863800000|2022-11-07 23:30:00|177574.7|177232.7|177582.3|177240.3|177649.8|177307.8|177556|177214|189
1667864100000|2022-11-07 23:35:00|177584.3|177242.3|177596.7|177254.7|177617.3|177275.3|177530.6|177188.6|204
1667864400000|2022-11-07 23:40:00|177599.3|177257.3|177500.8|177158.8|177603|177261|177438.1|177096.1|181
1667864700000|2022-11-07 23:45:00|177501|177159|177482|177140|177515.2|177173.2|177438.2|177096.2|213
1667865000000|2022-11-07 23:50:00|177482.2|177140.2|177441.9|177099.9|177515|177173|177379.8|177037.8|248
1667865300000|2022-11-07 23:55:00|177441.6|177099.6|177412.7|177070.7|177495.1|177153.1|177356|177014|169
1667865600000|2022-11-08 00:00:00|177420.9|177078.9|177311|177081.6|177428.2|177096.9|177298.4|177004.3|415
1667865900000|2022-11-08 00:05:00|177307.4|177097.6|177337.4|177072|177396|177147.1|177257|177040.6|343
1667866200000|2022-11-08 00:10:00|177337.6|177071.9|177263.3|177133.3|177390|177153.8|177244|177053|171
1667866500000|2022-11-08 00:15:00|177263.9|177133.9|177268.4|177138.4|177318|177138.4|177252.5|177083|226
1667866800000|2022-11-08 00:20:00|177268.6|177138.6|177301|177093.4|177352.1|177138.9|177249|177080.2|266
1667867100000|2022-11-08 00:25:00|177301.6|177093.7|177296.9|177166.9|177352.3|177166.9|177242.9|177069.5|383
1667867400000|2022-11-08 00:30:00|177371.3|177091|177193.3|176954.6|177371.3|177169.4|177188.6|176932.4|835
1667867700000|2022-11-08 00:35:00|177193.2|176954.5|177237.2|177023.7|177290.7|177068|177120.8|176948.1|798
1667868000000|2022-11-08 00:40:00|177237.6|177023.8|177154.9|176913|177267.6|177052.6|177145.2|176895.7|560
1667868300000|2022-11-08 00:45:00|177158.7|176921.1|177273.8|177054.1|177299.7|177088.8|177154.9|176903.2|790
1667868600000|2022-11-08 00:50:00|177273.7|177055.1|177295.4|177092.1|177313.6|177155.8|177250.8|177041.7|843
1667868900000|2022-11-08 00:55:00|177296.4|177093.8|177263.5|177133.5|177305.1|177143.2|177255.1|177073.1|771
1667869200000|2022-11-08 01:00:00|177261.6|177131.6|177383.6|177170.4|177401.9|177213.9|177259.5|177105.3|945
1667869500000|2022-11-08 01:05:00|177378.9|177167.9|177312.8|177182.8|177381.2|177215.5|177309.6|177137.1|852
1667869800000|2022-11-08 01:10:00|177314|177184|177307.1|177177.1|177390.3|177217.9|177298.5|177144.8|957
1667870100000|2022-11-08 01:15:00|177306.5|177176.5|177287.9|177157.9|177354.3|177187.5|177245.8|177092.6|908
1667870400000|2022-11-08 01:20:00|177287.8|177157.8|177560.9|177358.8|177566.7|177391.5|177269.4|177112.9|804
1667870700000|2022-11-08 01:25:00|177561|177359.6|177575.8|177445.8|177598.6|177462.1|177504.3|177327|758
1667871000000|2022-11-08 01:30:00|177575.9|177445.9|177599.9|177385|177605.1|177445.9|177473.1|177291.9|866
1667871300000|2022-11-08 01:35:00|177599.6|177383.9|177569.9|177439.9|177599.9|177444.9|177509.6|177350.1|740
1667871600000|2022-11-08 01:40:00|177568.3|177438.3|177581|177451|177628.9|177498.9|177554.5|177424.5|747
1667871900000|2022-11-08 01:45:00|177580.7|177450.7|177633.9|177503.9|177642.3|177512.3|177565.6|177435.6|815
1667872200000|2022-11-08 01:50:00|177633.2|177503.2|177615.9|177485.9|177710.6|177580.6|177601.8|177451.7|832
1667872500000|2022-11-08 01:55:00|177615.8|177485.8|177491.2|177361.2|177651.6|177486.2|177482.9|177352.9|876
1667872800000|2022-11-08 02:00:00|177491.5|177361.5|177501.1|177371.1|177523.8|177393.8|177479.7|177349.7|882
1667873100000|2022-11-08 02:05:00|177502.5|177372.5|177534.3|177404.3|177547.1|177417.1|177492.3|177362.3|765
1667873400000|2022-11-08 02:10:00|177534.4|177404.4|177533.1|177403.1|177563.2|177424.8|177506.6|177360.2|678
1667873700000|2022-11-08 02:15:00|177533.3|177403.3|177517.2|177387.2|177565.9|177410.3|177513|177316.5|308
1667874000000|2022-11-08 02:20:00|177517.4|177387.4|177517.7|177387.7|177564.4|177415.6|177499.6|177317.8|471
1667874300000|2022-11-08 02:25:00|177517.5|177387.5|177510.3|177380.3|177544.9|177400.1|177500|177310.3|264
1667874600000|2022-11-08 02:30:00|177510.5|177380.5|177520.8|177390.8|177569.3|177399.5|177494.3|177328.6|305
1667874900000|2022-11-08 02:35:00|177521|177391|177521.2|177391.2|177556.2|177405.9|177505.9|177322.9|307
1667875200000|2022-11-08 02:40:00|177521.5|177391.5|177548.4|177418.4|177623.1|177438.1|177508.7|177354|370
1667875500000|2022-11-08 02:45:00|177553.6|177423.6|177516.9|177386.9|177586.6|177430.8|177509.4|177321.8|331
1667875800000|2022-11-08 02:50:00|177516.3|177386.3|177566|177322|177587.5|177403.2|177513.2|177320.3|260
1667876100000|2022-11-08 02:55:00|177566.4|177322.1|177538.5|177408.5|177573.1|177420|177515|177322.1|310
1667876400000|2022-11-08 03:00:00|177538.8|177408.8|177535.7|177405.7|177586|177419|177514.7|177362.3|716
1667876700000|2022-11-08 03:05:00|177535.8|177405.8|177531.8|177401.8|177589.1|177413.9|177526|177357.2|1013
1667877000000|2022-11-08 03:10:00|177535.1|177405.1|177535.9|177405.9|177590.4|177419.6|177525.4|177365.5|961
1667877300000|2022-11-08 03:15:00|177535.1|177405.1|177536.6|177406.6|177583.5|177413.9|177526.9|177362.2|882
1667877600000|2022-11-08 03:20:00|177537.4|177407.4|177578|177374.3|177596|177424.1|177533|177359|847
1667877900000|2022-11-08 03:25:00|177576.1|177374.5|177544|177414|177593.4|177420.1|177534.5|177363.6|810
1667878200000|2022-11-08 03:30:00|177544.5|177414.5|177542.3|177412.3|177594.2|177420.5|177530.2|177366.2|808
1667878500000|2022-11-08 03:35:00|177542.1|177412.1|177537.1|177407.1|177588.4|177416|177527.8|177361|491
1667878800000|2022-11-08 03:40:00|177537|177407|177543.2|177413.2|177591.2|177423.1|177531.1|177359|707
1667879100000|2022-11-08 03:45:00|177542.9|177412.9|177540.5|177410.5|177607.4|177423.2|177531.9|177337.1|708
1667879400000|2022-11-08 03:50:00|177541.1|177411.1|177540.8|177410.8|177588.1|177419.3|177519|177365.4|653
1667879700000|2022-11-08 03:55:00|177541|177411|177539.6|177409.6|177592.3|177419.5|177526.3|177366.4|760
1667880000000|2022-11-08 04:00:00|177539.8|177409.8|177592.3|177392.3|177606.4|177432.8|177510.5|177338.5|748
1667880300000|2022-11-08 04:05:00|177592.1|177392.2|177565.4|177435.4|177611.5|177446.1|177544.5|177388.3|468
1667880600000|2022-11-08 04:10:00|177565.7|177435.7|177551.2|177421.2|177644.2|177444|177542.1|177358.9|454
1667880900000|2022-11-08 04:15:00|177551.3|177421.3|177588.3|177381.2|177613.6|177433.9|177538|177370.5|696
1667881200000|2022-11-08 04:20:00|177590.2|177381.1|177598.3|177384|177623.1|177436.6|177547.7|177348.6|599
1667881500000|2022-11-08 04:25:00|177598|177384.1|177594.7|177387|177613.2|177440.8|177543.3|177381|481
1667881800000|2022-11-08 04:30:00|177604.1|177391.9|177599.6|177469.6|177612|177479.4|177558.4|177372.5|317
1667882100000|2022-11-08 04:35:00|177599.8|177469.8|177611.6|177481.6|177618.1|177488.1|177598.7|177468.7|442
1667882400000|2022-11-08 04:40:00|177611.3|177481.3|177663.4|177533.4|177748.7|177618.7|177599.2|177469.2|447
1667882700000|2022-11-08 04:45:00|177663|177533|177674.8|177544.8|177688.9|177558.9|177651|177521|248
1667883000000|2022-11-08 04:50:00|177674.9|177544.9|177670.7|177540.7|177681.2|177551.2|177648|177518|179
1667883300000|2022-11-08 04:55:00|177670.4|177540.4|177760.3|177630.3|177774|177644|177651.7|177521.7|666
1667883600000|2022-11-08 05:00:00|177762.6|177632.6|177771.4|177641.4|177781.2|177651.2|177752.7|177622.7|752
1667883900000|2022-11-08 05:05:00|177771.2|177641.2|177767.3|177637.3|177779.2|177649.2|177759.3|177629.3|758
1667884200000|2022-11-08 05:10:00|177767.4|177637.4|177868|177738|177876.1|177746.1|177760.1|177630.1|686
1667884500000|2022-11-08 05:15:00|177868.1|177738.1|177849|177719|177872.1|177742.1|177842.6|177712.6|513
1667884800000|2022-11-08 05:20:00|177848.5|177718.5|177826.9|177696.9|177893.7|177756.3|177812.3|177682.3|483
1667885100000|2022-11-08 05:25:00|177827|177697|177796.1|177666.1|177853.7|177699.5|177786.9|177650.8|800
1667885400000|2022-11-08 05:30:00|177796.4|177666.4|177858.5|177728.5|177874|177744|177792.8|177662.8|673
1667885700000|2022-11-08 05:35:00|177858.4|177728.4|177923|177793|177948.3|177818.3|177858.4|177728.4|701
1667886000000|2022-11-08 05:40:00|177923.1|177793.1|177888.8|177758.8|177935.6|177805.6|177881.7|177751.7|615
1667886300000|2022-11-08 05:45:00|177888|177758|177907.4|177777.4|177907.4|177777.4|177877.4|177747.4|332
1667886600000|2022-11-08 05:50:00|177903.5|177773.5|177895.5|177765.5|177908.6|177778.6|177889.8|177759.8|268
1667886900000|2022-11-08 05:55:00|177895.7|177765.7|177906.6|177776.6|177911.8|177781.8|177890.4|177760.4|445
1667887200000|2022-11-08 06:00:00|177907.2|177777.2|177882.8|177752.8|177909.7|177779.7|177844.2|177729.6|429
1667887500000|2022-11-08 06:05:00|177883|177753|177802.6|177672.6|177888.3|177758.3|177783.4|177653.4|449
1667887800000|2022-11-08 06:10:00|177802.9|177672.9|177837.3|177707.3|177881.5|177716.9|177797.1|177643.5|444
1667888100000|2022-11-08 06:15:00|177837.8|177707.8|177726.3|177596.3|177879.7|177715.5|177703.1|177554.5|528
1667888400000|2022-11-08 06:20:00|177726.5|177596.5|177721.5|177591.5|177754.7|177602.7|177651.5|177491|751
1667888700000|2022-11-08 06:25:00|177723.6|177593.6|177759.1|177629.1|177806.6|177639.7|177722.2|177549.3|528
1667889000000|2022-11-08 06:30:00|177791.6|177589.5|177759.8|177629.8|177805.7|177664.8|177728.8|177578.3|559
1667889300000|2022-11-08 06:35:00|177760.4|177630.4|177754|177624|177787.7|177657.7|177732|177614.5|336
1667889600000|2022-11-08 06:40:00|177753.7|177623.7|177711.9|177581.9|177824|177643.3|177687.7|177527.7|496
1667889900000|2022-11-08 06:45:00|177709.7|177579.7|177756.1|177626.1|177819.5|177637|177700.7|177540.5|553
1667890200000|2022-11-08 06:50:00|177756.4|177626.4|177807.7|177677.7|177922|177720.2|177755.8|177549.3|432
1667890500000|2022-11-08 06:55:00|177807.9|177677.9|177818.8|177688.8|177877.6|177718.3|177793.7|177631.6|548
1667890800000|2022-11-08 07:00:00|177818.6|177688.6|177803.6|177673.6|177845.2|177715.2|177766.3|177636.3|556
1667891100000|2022-11-08 07:05:00|177802.9|177672.9|177818.2|177688.2|177962.7|177832.7|177784.7|177634.8|793
1667891400000|2022-11-08 07:10:00|177825.6|177695.6|178218|178004|178244.6|178086.4|177824|177694|780
1667891700000|2022-11-08 07:15:00|178215.7|178010.9|177947.6|177817.6|178219.5|178055.2|177901.8|177771.8|811
1667892000000|2022-11-08 07:20:00|177953|177823|177876.1|177746.1|177994.2|177864.2|177860.5|177730.5|623
1667892300000|2022-11-08 07:25:00|177877.8|177747.8|177792.1|177702.1|177939.8|177809.8|177788.9|177678.6|520
1667892600000|2022-11-08 07:30:00|177792.3|177702.3|177895.7|177805.7|177904.5|177814.5|177786.6|177696.6|608
1667892900000|2022-11-08 07:35:00|177895.1|177805.1|177977.3|177847.3|177984.3|177894.3|177851.5|177728.2|747
1667893200000|2022-11-08 07:40:00|177977|177847|177913.1|177783.1|178009.7|177919.7|177869.5|177739.7|745
1667893500000|2022-11-08 07:45:00|177917.7|177787.7|177932.8|177842.8|177977|177854.5|177882.7|177752.7|546
1667893800000|2022-11-08 07:50:00|177936.5|177846.5|177931.3|177841.3|178106.8|178016.8|177922.5|177826.6|597
1667894100000|2022-11-08 07:55:00|177942.4|177852.4|177897.8|177807.8|177967.3|177877.3|177870.6|177779.8|608
1667894400000|2022-11-08 08:00:00|177894.8|177804.8|177913.9|177783.9|177959.9|177857.8|177577.9|177487.9|958
1667894700000|2022-11-08 08:05:00|177916.1|177786.1|177695.4|177565.4|177926.1|177815.6|177659.3|177529.3|1018
1667895000000|2022-11-08 08:10:00|177695.1|177565.1|177759.3|177669.3|177885.2|177794.2|177642|177547.2|969
1667895300000|2022-11-08 08:15:00|177755.2|177665.2|177704.8|177614.8|177929.7|177839.7|177693.8|177574.7|914
1667895600000|2022-11-08 08:20:00|177702.7|177612.7|177704.5|177614.5|177714.5|177624.5|177621.5|177531.5|945
1667895900000|2022-11-08 08:25:00|177701|177611|177648.1|177558.1|177702.9|177612.9|177546.1|177438.1|828
1667896200000|2022-11-08 08:30:00|177646.8|177556.8|177689.7|177599.7|177780.6|177690.6|177646.8|177554.7|962
1667896500000|2022-11-08 08:35:00|177689.8|177599.8|177712.2|177622.2|177722.3|177632.3|177597.2|177507.2|836
1667896800000|2022-11-08 08:40:00|177712.1|177622.1|177839.2|177749.2|177874.2|177784.2|177709|177619|836
1667897100000|2022-11-08 08:45:00|177838.5|177748.5|177919.5|177829.5|177980.6|177890.6|177816.2|177726.2|1005
1667897400000|2022-11-08 08:50:00|177919.4|177829.4|178092.3|178002.3|178218.2|178119.4|177917.9|177827.9|808
1667897700000|2022-11-08 08:55:00|178092|178002|178005|177915|178092|178002|177902.9|177812.9|962
1667898000000|2022-11-08 09:00:00|178007.6|177917.6|178143.8|178053.8|178205.4|178115.4|178007.6|177917.6|910
1667898300000|2022-11-08 09:05:00|178143.7|178053.7|178166.8|178076.8|178206.7|178116.7|178047.2|177957.2|774
1667898600000|2022-11-08 09:10:00|178167.5|178077.5|177953.2|177863.2|178167.5|178077.5|177939.3|177849.3|764
1667898900000|2022-11-08 09:15:00|177954.7|177864.7|177903|177813|177968|177878|177831.6|177741.6|729
1667899200000|2022-11-08 09:20:00|177903.4|177813.4|177761.7|177671.7|177904|177814|177716.5|177626.5|879
1667899500000|2022-11-08 09:25:00|177762.2|177672.2|177768.4|177678.4|177788|177698|177748.7|177658.7|739
1667899800000|2022-11-08 09:30:00|177765.5|177675.5|177959.4|177869.4|177959.4|177869.4|177756|177666|767
1667900100000|2022-11-08 09:35:00|177958.9|177868.9|177836.9|177706.9|177996.9|177906.9|177809.6|177696.7|785
1667900400000|2022-11-08 09:40:00|177844|177714|177771.4|177681.4|177853.1|177760.1|177761.1|177649|924
1667900700000|2022-11-08 09:45:00|177771.5|177681.5|177860.1|177770.1|177874.7|177784.7|177737.2|177647.2|671
1667901000000|2022-11-08 09:50:00|177860.9|177770.9|177863.5|177773.5|177906.8|177816.8|177821.4|177731.4|843
1667901300000|2022-11-08 09:55:00|177863|177773|177800.6|177670.6|177863|177773|177722.6|177612.2|883
1667901600000|2022-11-08 10:00:00|177800.1|177670.1|177739.8|177649.8|177802|177712|177734.7|177644.7|718
1667901900000|2022-11-08 10:05:00|177740|177650|177536.5|177446.5|177799.5|177709.5|177509.4|177419.4|798
1667902200000|2022-11-08 10:10:00|177536.7|177446.7|177557.1|177467.1|177686.3|177570.6|177524.6|177434.6|913
1667902500000|2022-11-08 10:15:00|177559|177469|177736|177646|177771.7|177649.1|177532.3|177442.3|906
1667902800000|2022-11-08 10:20:00|177725.4|177635.4|177890.1|177800.1|177890.1|177800.1|177702.8|177585.5|841
1667903100000|2022-11-08 10:25:00|177890.5|177800.5|177834|177744|177920.6|177813.3|177832.7|177742.7|682
1667903400000|2022-11-08 10:30:00|177831.5|177741.5|177682.1|177592.1|177833.4|177743.4|177607.5|177497.3|761
1667903700000|2022-11-08 10:35:00|177682.3|177592.3|177645.6|177555.6|177726.6|177596.6|177641|177547.4|768
1667904000000|2022-11-08 10:40:00|177645.5|177555.5|177692.7|177602.7|177740.9|177636.1|177637.1|177547.1|779
1667904300000|2022-11-08 10:45:00|177692.2|177602.2|177677.7|177587.7|177719.1|177629.1|177641.2|177551.2|715
1667904600000|2022-11-08 10:50:00|177677.6|177587.6|177689.6|177599.6|177843.6|177753.6|177624|177534|732
1667904900000|2022-11-08 10:55:00|177689.8|177599.8|177801.7|177711.7|177856.9|177728.1|177686.1|177596.1|807
1667905200000|2022-11-08 11:00:00|177801.6|177711.6|177692.1|177602.1|177807.3|177717.3|177656|177566|729
1667905500000|2022-11-08 11:05:00|177693|177603|177635.5|177545.5|177706.1|177616.1|177635.2|177545.2|765
1667905800000|2022-11-08 11:10:00|177635.4|177545.4|177740.4|177650.4|177749.2|177659.2|177539.2|177449.2|714
1667906100000|2022-11-08 11:15:00|177741.6|177651.6|177770.1|177680.1|177860.3|177737.3|177722|177632|788
1667906400000|2022-11-08 11:20:00|177769.3|177679.3|177503.6|177373.6|177786.5|177696.5|177502.2|177372.2|730
1667906700000|2022-11-08 11:25:00|177498.6|177368.6|177715.9|177625.9|177720.8|177630.8|177456.7|177353.5|799
1667907000000|2022-11-08 11:30:00|177716.6|177626.6|177699.2|177609.2|177730.2|177640.2|177668.8|177578.8|724
1667907300000|2022-11-08 11:35:00|177699|177609|177692.4|177602.4|177732.2|177642.2|177670|177580|742
1667907600000|2022-11-08 11:40:00|177693.2|177603.2|177703.9|177613.9|177716.5|177626.5|177628.3|177538.3|745
1667907900000|2022-11-08 11:45:00|177703.8|177613.8|177687.3|177597.3|177712.5|177622.5|177651.9|177561.9|561
1667908200000|2022-11-08 11:50:00|177687.5|177597.5|177746.3|177656.3|177818.9|177728.9|177665.2|177575.2|782
1667908500000|2022-11-08 11:55:00|177745.9|177655.9|177781.7|177691.7|177797.2|177707.2|177714.5|177624.5|607
1667908800000|2022-11-08 12:00:00|177781.8|177691.8|177900|177810|177933.3|177843.3|177751|177661|596
1667909100000|2022-11-08 12:05:00|177900.5|177810.5|177981.9|177891.9|178003.5|177913.5|177892.6|177802.6|678
1667909400000|2022-11-08 12:10:00|177974.5|177884.5|178353.3|178263.3|178355.1|178265.1|177965.8|177875.8|694
1667909700000|2022-11-08 12:15:00|178353.6|178263.6|178511|178421|178570.4|178480.4|178353.6|178263.6|813
1667910000000|2022-11-08 12:20:00|178514.3|178424.3|178475.1|178385.1|178550|178460|178431.9|178341.9|812
1667910300000|2022-11-08 12:25:00|178475|178385|178522.6|178432.6|178526.8|178436.8|178453.4|178363.4|639
1667910600000|2022-11-08 12:30:00|178522|178432|178564.1|178474.1|178577.1|178487.1|178499.6|178409.6|732
1667910900000|2022-11-08 12:35:00|178564.7|178474.7|178409.1|178319.1|178566.9|178476.9|178332.1|178242.1|800
1667911200000|2022-11-08 12:40:00|178398.5|178308.5|178391.3|178301.3|178491.2|178401.2|178388.2|178298.2|688
1667911500000|2022-11-08 12:45:00|178395.3|178305.3|178490.1|178400.1|178492.9|178402.9|178379.6|178289.6|761
1667911800000|2022-11-08 12:50:00|178490|178400|178488.7|178398.7|178527.7|178437.7|178483.5|178393.5|524
1667912100000|2022-11-08 12:55:00|178488.6|178398.6|178494.5|178404.5|178520.3|178430.3|178458.6|178368.6|614
1667912400000|2022-11-08 13:00:00|178493.5|178403.5|178505.5|178415.5|178514.7|178424.7|178438|178348|731
1667912700000|2022-11-08 13:05:00|178505.3|178415.3|178702.8|178612.8|178737.6|178647.6|178500.8|178410.8|729
1667913000000|2022-11-08 13:10:00|178703|178613|178519.9|178429.9|178731.1|178641.1|178401.4|178311.4|731
1667913300000|2022-11-08 13:15:00|178518.9|178428.9|178518.8|178428.8|178540|178450|178417.3|178327.3|743
1667913600000|2022-11-08 13:20:00|178507.9|178417.9|178400|178310|178507.9|178417.9|178339|178249|793
1667913900000|2022-11-08 13:25:00|178409.1|178319.1|178542.2|178452.2|178608.8|178518.8|178409.1|178319.1|880
1667914200000|2022-11-08 13:30:00|178527.5|178437.5|178685|178595|178692.9|178602.9|178474.4|178384.4|849
1667914500000|2022-11-08 13:35:00|178685.6|178595.6|178617.1|178527.1|178725.8|178635.8|178577.6|178487.6|729
1667914800000|2022-11-08 13:40:00|178611.2|178521.2|178515.1|178425.1|178613.3|178523.3|178499.9|178409.9|803
1667915100000|2022-11-08 13:45:00|178513.8|178423.8|178429|178339|178534.2|178444.2|178423.7|178333.7|650
1667915400000|2022-11-08 13:50:00|178428.6|178338.6|178453.2|178363.2|178515.9|178425.9|178414.1|178324.1|722
1667915700000|2022-11-08 13:55:00|178455.6|178365.6|178566.9|178476.9|178595.8|178505.8|178436.6|178346.6|748
1667916000000|2022-11-08 14:00:00|178567.2|178477.2|178395.8|178305.8|178567.2|178477.2|178386.5|178296.5|651
1667916300000|2022-11-08 14:05:00|178395.7|178305.7|178401.1|178311.1|178412.1|178322.1|178350.2|178260.2|728
1667916600000|2022-11-08 14:10:00|178400.1|178310.1|178379.4|178289.4|178405.9|178315.9|178368.5|178278.5|657
1667916900000|2022-11-08 14:15:00|178379.5|178289.5|178333.3|178243.3|178386|178296|178329.7|178239.7|830
1667917200000|2022-11-08 14:20:00|178332.7|178242.7|178255.2|178165.2|178335.7|178245.7|178233|178143|617
1667917500000|2022-11-08 14:25:00|178256.9|178166.9|178285.8|178195.8|178310.7|178220.7|178256.9|178166.9|716
1667917800000|2022-11-08 14:30:00|178286.3|178196.3|178280|178190|178378.1|178288.1|178268|178178|783
1667918100000|2022-11-08 14:35:00|178282.1|178192.1|178385.4|178295.4|178386|178296|178232.5|178142.5|712
1667918400000|2022-11-08 14:40:00|178385.5|178295.5|178208.2|178118.2|178401.9|178311.9|178204.9|178114.9|860
1667918700000|2022-11-08 14:45:00|178209.9|178119.9|178043.8|177953.8|178318.1|178228.1|178017.7|177927.7|977
1667919000000|2022-11-08 14:50:00|178043.2|177953.2|177944.2|177854.2|178096|178006|177926.6|177836.6|1024
1667919300000|2022-11-08 14:55:00|177952.6|177862.6|177817.7|177727.7|177970.5|177880.5|177814.6|177724.6|792
1667919600000|2022-11-08 15:00:00|177829.5|177739.5|177747.1|177657.1|177914.4|177824.4|177712.9|177622.9|801
1667919900000|2022-11-08 15:05:00|177747|177657|177466.1|177376.1|177822.4|177732.4|177429.5|177339.5|965
1667920200000|2022-11-08 15:10:00|177468.9|177378.9|177175.6|177085.6|177523.3|177433.3|177164.1|177074.1|910
1667920500000|2022-11-08 15:15:00|177165.6|177075.6|177034.4|176904.4|177171.7|177081.7|176937.4|176824.4|1082
1667920800000|2022-11-08 15:20:00|177034.6|176904.6|177312.5|177222.5|177349.2|177246|176957.5|176827.5|1042
1667921100000|2022-11-08 15:25:00|177312.6|177222.6|177308.2|177218.2|177333.6|177243.6|177181|177091|988
1667921400000|2022-11-08 15:30:00|177308|177218|177117|177027|177393.2|177303.2|177091.4|177001.4|913
1667921700000|2022-11-08 15:35:00|177115.6|177025.6|177128.6|177038.6|177144.9|177054.9|176974.4|176884.4|892
1667922000000|2022-11-08 15:40:00|177128.8|177038.8|176868.1|176778.1|177221.9|177097|176868.1|176778.1|897
1667922300000|2022-11-08 15:45:00|176867.9|176777.9|176818.1|176728.1|176934.2|176844.2|176781.8|176691.8|910
1667922600000|2022-11-08 15:50:00|176817.7|176727.7|177022.5|176932.5|177056|176966|176810.1|176720.1|939
1667922900000|2022-11-08 15:55:00|177003.9|176913.9|176950.2|176860.2|177007.8|176917.8|176923.9|176833.9|823
1667923200000|2022-11-08 16:00:00|176953.1|176863.1|176895.6|176805.6|177111.7|177021.7|176895.6|176805.6|942
1667923500000|2022-11-08 16:05:00|176896.3|176806.3|176999.9|176909.9|177092.1|177002.1|176876.4|176786.4|907
1667923800000|2022-11-08 16:10:00|176999.5|176909.5|177015.7|176925.7|177085.2|176971.4|176871.8|176781.8|970
1667924100000|2022-11-08 16:15:00|177017.1|176927.1|177024.6|176934.6|177041.6|176951.6|176920.7|176830.7|820
1667924400000|2022-11-08 16:20:00|177023.4|176933.4|176940|176850|177037.5|176947.5|176881.7|176791.7|856
1667924700000|2022-11-08 16:25:00|176938.9|176848.9|176884.8|176794.8|177055.3|176940.1|176864.1|176774.1|814
1667925000000|2022-11-08 16:30:00|176884.3|176794.3|176779.9|176689.9|176963.4|176865.5|176694.6|176586.3|762
1667925300000|2022-11-08 16:35:00|176779.6|176689.6|176777.3|176687.3|176785.2|176694.7|176740.4|176643.2|708
1667925600000|2022-11-08 16:40:00|176778.3|176688.3|176578.9|176488.9|176783.6|176693.6|176578.9|176488.9|800
1667925900000|2022-11-08 16:45:00|176578.3|176488.3|176666.1|176576.1|176735.3|176645.3|176571|176481|758
1667926200000|2022-11-08 16:50:00|176666.9|176576.9|176718|176628|176799.3|176709.3|176635.5|176545.5|569
1667926500000|2022-11-08 16:55:00|176711.7|176621.7|176686.9|176596.9|176754.6|176649.7|176641.8|176551.8|753
1667926800000|2022-11-08 17:00:00|176689.4|176599.4|176688.9|176598.9|176745.7|176627|176674.9|176584.9|847
1667927100000|2022-11-08 17:05:00|176689.4|176599.4|176697.2|176567.2|176781.9|176691.9|176671.9|176545.6|933
1667927400000|2022-11-08 17:10:00|176697.1|176567.1|176800.6|176670.6|176831.7|176701.7|176683.1|176553.1|852
1667927700000|2022-11-08 17:15:00|176800.7|176670.7|176855.9|176725.9|176880.5|176750.5|176755.4|176640.1|741
1667928000000|2022-11-08 17:20:00|176866.8|176736.8|176851.5|176721.5|176878.8|176748.8|176784.2|176654.2|889
1667928300000|2022-11-08 17:25:00|176849.1|176719.1|176804.7|176674.7|176856.7|176726.7|176711.4|176581.4|803
1667928600000|2022-11-08 17:30:00|176805.1|176675.1|176836.1|176706.1|176882.7|176752.7|176783.7|176653.7|748
1667928900000|2022-11-08 17:35:00|176836.5|176706.5|176817.9|176687.9|176860.2|176730.2|176800.2|176670.2|708
1667929200000|2022-11-08 17:40:00|176815.8|176685.8|176800.5|176670.5|176832.1|176702.1|176752.5|176622.5|791
1667929500000|2022-11-08 17:45:00|176800.1|176670.1|176733.8|176603.8|176816.1|176686.1|176724.3|176594.3|785
1667929800000|2022-11-08 17:50:00|176730.5|176600.5|176764.1|176634.1|176773.5|176643.5|176728.3|176598.3|655
1667930100000|2022-11-08 17:55:00|176763.9|176633.9|176705.6|176575.6|176766|176636|176651|176521|733
1667930400000|2022-11-08 18:00:00|176706.2|176576.2|176703.5|176613.5|176755.7|176625.7|176682.7|176557.9|786
1667930700000|2022-11-08 18:05:00|176716.8|176586.8|176708.4|176578.4|176730.6|176613.8|176643.6|176538|775
1667931000000|2022-11-08 18:10:00|176705.8|176575.8|176700.5|176610.5|176743.4|176615.3|176674.5|176565.2|654
1667931300000|2022-11-08 18:15:00|176700.6|176610.6|176784.7|176694.7|176798|176695.9|176668|176578|669
1667931600000|2022-11-08 18:20:00|176784.8|176694.8|177060.4|176930.4|177078.3|176975.7|176779.9|176689.9|857
1667931900000|2022-11-08 18:25:00|177060.5|176930.5|177210.5|177080.5|177225.6|177095.6|177043|176930.5|815
1667932200000|2022-11-08 18:30:00|177208.5|177078.5|177186.7|177056.7|177403.1|177273.1|177186.7|177056.7|945
1667932500000|2022-11-08 18:35:00|177183.5|177053.5|177180.3|177050.3|177286.5|177156.5|177173.2|177043.2|823
1667932800000|2022-11-08 18:40:00|177179.4|177049.4|177117.7|176987.7|177191.7|177061.7|177078.8|176948.8|858
1667933100000|2022-11-08 18:45:00|177112.1|176982.1|177202.6|177072.6|177206.7|177076.7|177095.7|176965.7|1049
1667933400000|2022-11-08 18:50:00|177204|177074|177196.5|177066.5|177227.1|177097.1|177122.5|176994.4|897
1667933700000|2022-11-08 18:55:00|177194.8|177064.8|177284.3|177154.3|177330.1|177200.1|177175.7|177045.7|973
1667934000000|2022-11-08 19:00:00|177285.3|177155.3|177320.8|177190.8|177323.7|177193.7|177185|177055|958
1667934300000|2022-11-08 19:05:00|177320.6|177190.6|177416.7|177326.7|177445.9|177345.3|177295.4|177179.7|968
1667934600000|2022-11-08 19:10:00|177416.1|177326.1|177391.6|177261.6|177448.4|177355.9|177391.6|177261.6|852
1667934900000|2022-11-08 19:15:00|177390.4|177260.4|177416.6|177286.6|177419.9|177308.7|177348|177238.7|801
1667935200000|2022-11-08 19:20:00|177416.4|177286.4|177549.5|177459.5|177560.4|177470.4|177406.8|177279.1|817
1667935500000|2022-11-08 19:25:00|177549.8|177459.8|177648.9|177558.9|177663.1|177566.6|177546.4|177456.3|997
1667935800000|2022-11-08 19:30:00|177648.4|177558.4|177692.2|177562.2|177807.3|177711.2|177637.4|177547.4|872
1667936100000|2022-11-08 19:35:00|177692.1|177562.1|177441.2|177311.2|177717.7|177587.7|177417.6|177287.6|877
1667936400000|2022-11-08 19:40:00|177441|177311|177458.9|177328.9|177537.7|177427.2|177395.7|177265.7|1056
1667936700000|2022-11-08 19:45:00|177459.4|177329.4|177313.8|177183.8|177528.9|177398.9|177294.2|177164.2|970
1667937000000|2022-11-08 19:50:00|177317.4|177187.4|177239.4|177149.4|177351.4|177221.4|177175.6|177085.6|847
1667937300000|2022-11-08 19:55:00|177239.7|177149.7|177336.7|177206.7|177405.6|177275.6|177239.7|177122.4|856
1667937600000|2022-11-08 20:00:00|177337.9|177207.9|177265.5|177135.5|177343.9|177213.9|177188.3|177095.1|887
1667937900000|2022-11-08 20:05:00|177265.4|177135.4|177269.1|177139.1|177276.3|177152.9|177223.9|177114.7|925
1667938200000|2022-11-08 20:10:00|177269|177139|177229.1|177139.1|177275.6|177145.6|177214.4|177108.5|864
1667938500000|2022-11-08 20:15:00|177229.4|177139.4|177110.1|176980.1|177259.9|177144|177095.2|176965.2|789
1667938800000|2022-11-08 20:20:00|177108.4|176978.4|177159.3|177029.3|177173.3|177043.3|177070.7|176940.7|736
1667939100000|2022-11-08 20:25:00|177157.7|177027.7|177125.9|176995.9|177207|177077|177114|176984|592
1667939400000|2022-11-08 20:30:00|177123.6|176993.6|176995.3|176865.3|177123.7|176993.7|176946.6|176816.6|801
1667939700000|2022-11-08 20:35:00|176995.4|176865.4|177170|177040|177177|177047|176995.4|176865.4|494
1667940000000|2022-11-08 20:40:00|177177.7|177047.7|177144|177014|177177.7|177047.7|177102.8|176972.8|772
1667940300000|2022-11-08 20:45:00|177142.7|177012.7|177150.9|177020.9|177161.2|177031.2|177115.1|176985.1|629
1667940600000|2022-11-08 20:50:00|177151.1|177021.1|177151.4|177021.4|177175.8|177045.8|177111.8|176995.7|498
1667940900000|2022-11-08 20:55:00|177151.9|177021.9|177265.9|177135.9|177278.8|177165.5|177150.6|177020.6|567
1667941200000|2022-11-08 21:00:00|177264|177134|177297.6|177167.6|177305.7|177175.7|177242.7|177133.1|762
1667941500000|2022-11-08 21:05:00|177297.9|177167.9|177338.7|177208.7|177340.4|177210.4|177288.3|177158.3|564
1667941800000|2022-11-08 21:10:00|177338.8|177208.8|177338.5|177208.5|177346.2|177228.9|177298.1|177189.5|470
1667942100000|2022-11-08 21:15:00|177338.1|177208.1|177334.7|177204.7|177355.5|177225.5|177317.3|177187.3|357
1667942400000|2022-11-08 21:20:00|177316.3|177186.3|177308|177178|177340.3|177210.3|177285.2|177158.9|273
1667942700000|2022-11-08 21:25:00|177308.1|177178.1|177310.9|177180.9|177317.9|177187.9|177288.8|177158.8|128
1667943000000|2022-11-08 21:30:00|177310.3|177180.3|177291.8|177161.8|177327|177197|177276.5|177146.5|253
1667943300000|2022-11-08 21:35:00|177292.8|177162.8|177303.5|177173.5|177323.9|177194.5|177278.3|177148.3|256
1667943600000|2022-11-08 21:40:00|177301.5|177171.5|177306.6|177176.6|177313.3|177183.3|177288|177158|126
1667943900000|2022-11-08 21:45:00|177304|177174|177305.7|177175.7|177396|177204|177266.3|177118|166
1667944200000|2022-11-08 21:50:00|177313.7|177183.7|177310.1|177180.1|177375.7|177209.6|177281.2|177113.8|261
1667944500000|2022-11-08 21:55:00|177302.6|177172.6|177281.2|176939.2|177421.9|177203.6|177281.2|176939.2|384
1667944800000|2022-11-08 22:00:00|177283.1|176941.1|177220.5|176878.5|177286.3|176944.3|177189.4|176847.4|30
1667945100000|2022-11-08 22:05:00|177230.1|176888.1|177208|176866|177322.8|176980.8|177178.2|176836.2|61
1667945400000|2022-11-08 22:10:00|177159.4|176817.4|177236.5|176894.5|177279|176937|177140.5|176798.5|48
1667945700000|2022-11-08 22:15:00|177236.6|176894.6|177242.8|176900.8|177262.4|176920.4|177233.4|176891.4|136
1667946000000|2022-11-08 22:20:00|177246.6|176904.6|177206.8|176864.8|177268.7|176926.7|177170.7|176828.7|81
1667946300000|2022-11-08 22:25:00|177235|176893|177196.4|176854.4|177284.6|176942.6|177177.5|176835.5|325
1667946600000|2022-11-08 22:30:00|177233.4|176891.4|177278.1|176936.1|177294.1|176952.1|177222.3|176880.3|148
1667946900000|2022-11-08 22:35:00|177262.1|176920.1|177222|176880|177276|176934|177207.7|176865.7|213
1667947200000|2022-11-08 22:40:00|177207.8|176865.8|177197.4|176855.4|177239|176897|177197|176855|27
1667947500000|2022-11-08 22:45:00|177213.4|176871.4|177268.1|176926.1|177278.2|176936.2|177213.4|176871.4|23
1667947800000|2022-11-08 22:50:00|177268.6|176926.6|177269.2|176927.2|177274.8|176932.8|177222.7|176880.7|173
1667948100000|2022-11-08 22:55:00|177269.1|176927.1|177277.6|176935.6|177308.1|176966.1|177161|176819|249
1667948400000|2022-11-08 23:00:00|177273.7|176931.7|177283.5|176941.5|177302.9|176960.9|177228.6|176886.6|206
1667948700000|2022-11-08 23:05:00|177281.9|176939.9|177283.2|176941.2|177325.5|176983.5|177233.9|176891.9|133
1667949000000|2022-11-08 23:10:00|177283.9|176941.9|177283.2|176941.2|177295.7|176953.7|177236.5|176894.5|150
1667949300000|2022-11-08 23:15:00|177283.3|176941.3|177268|176926|177291.7|176949.7|177241.8|176899.8|206
1667949600000|2022-11-08 23:20:00|177268.4|176926.4|177287|176945|177308.8|176966.8|177263|176921|160
1667949900000|2022-11-08 23:25:00|177286.5|176944.5|177277.7|176935.7|177308.1|176966.1|177248.5|176906.5|140
1667950200000|2022-11-08 23:30:00|177277.2|176935.2|177322|176990|177337|176995|177227|176885|131
1667950500000|2022-11-08 23:35:00|177299.1|176989|177328|176987|177346|177004|177285|176943|164
1667950800000|2022-11-08 23:40:00|177329|176988|177333.5|176991.5|177356.7|177014.7|177302.1|176960.1|150
1667951100000|2022-11-08 23:45:00|177332.5|176990.5|177312|176970|177357.4|177015.4|177299.5|176957.5|175
1667951400000|2022-11-08 23:50:00|177334|176992|177314|176972|177334.8|176992.8|177274|176932|166
1667951700000|2022-11-08 23:55:00|177314.5|176972.5|177323.7|176981.7|177333|176994|177297|176955|123
1667952000000|2022-11-09 00:00:00|177320.8|176986.6|177289.1|177057.2|177338.3|177116|177245.3|176934.1|228
1667952300000|2022-11-09 00:05:00|177297.4|177056.7|177243|177113|177331.3|177116|177235.2|177027.1|152
1667952600000|2022-11-09 00:10:00|177243.5|177113.5|177245.5|177115.5|177318|177124.2|177239|177059.5|83
1667952900000|2022-11-09 00:15:00|177245|177115|177287.7|177069.9|177347.2|177122.9|177240.1|177049.2|144
1667953200000|2022-11-09 00:20:00|177289.1|177070.6|177332.2|177044.6|177365.2|177145|177239.5|177019.1|217
1667953500000|2022-11-09 00:25:00|177332.5|177045.2|177356.9|177014.9|177381.6|177161|177268|177009.5|476
1667953800000|2022-11-09 00:30:00|177356.8|177014.8|177295.9|177032.1|177366.5|177104.2|177202|176970.7|342
1667954100000|2022-11-09 00:35:00|177303.7|177045.8|177239.5|177037.1|177320|177117.3|177190|177004.1|380
1667954400000|2022-11-09 00:40:00|177239.2|177036.8|177216.2|177086.2|177312.8|177105.5|177193.5|177022|274
1667954700000|2022-11-09 00:45:00|177215.1|177085.1|177386.9|177156.3|177415.6|177202.5|177204.2|177045.7|287
1667955000000|2022-11-09 00:50:00|177384.7|177156.9|177395.3|177170.3|177413.3|177238.3|177335.7|177141|187
1667955300000|2022-11-09 00:55:00|177394.5|177169.7|177414.6|177197.3|177442|177232|177349.5|177129.9|342
1667955600000|2022-11-09 01:00:00|177422.5|177191.6|177392.1|177262.1|177423.3|177270.5|177327.4|177152.5|686
1667955900000|2022-11-09 01:05:00|177392|177262|177429|177299|177495.8|177335.9|177392|177262|792
1667956200000|2022-11-09 01:10:00|177428.8|177298.8|177539.8|177409.8|177580.8|177414.2|177423.7|177293.7|674
1667956500000|2022-11-09 01:15:00|177539.9|177409.9|177612.1|177482.1|177695.7|177536.3|177505.5|177375.5|756
1667956800000|2022-11-09 01:20:00|177616.2|177486.2|177544.3|177414.3|177676.4|177505.4|177494.6|177342.3|835
1667957100000|2022-11-09 01:25:00|177544.8|177414.8|177600.7|177470.7|177659.1|177514.7|177534.4|177404.4|681
1667957400000|2022-11-09 01:30:00|177601.8|177471.8|177500.2|177370.2|177609.2|177479.2|177482|177352|922
1667957700000|2022-11-09 01:35:00|177500.6|177370.6|177665.9|177438.7|177674.6|177483.7|177371.5|177236|957
1667958000000|2022-11-09 01:40:00|177665.5|177438.5|177611.5|177481.5|177665.8|177489.8|177590.7|177411.1|584
1667958300000|2022-11-09 01:45:00|177611.2|177481.2|177544.3|177414.3|177622|177492|177504.1|177372.2|682
1667958600000|2022-11-09 01:50:00|177546.8|177416.8|177437|177307|177600.6|177438.5|177414.9|177254.5|947
1667958900000|2022-11-09 01:55:00|177468.6|177268.6|177543.2|177413.2|177587.7|177428.1|177432.8|177268.6|890
1667959200000|2022-11-09 02:00:00|177545.8|177415.8|177529.8|177399.8|177575.3|177420.4|177460|177306|486
1667959500000|2022-11-09 02:05:00|177529.3|177399.3|177386.6|177256.6|177538.9|177408.9|177386.3|177225|683
1667959800000|2022-11-09 02:10:00|177386.5|177256.5|177392.9|177262.9|177425.9|177295.9|177380.8|177250.8|754
1667960100000|2022-11-09 02:15:00|177393.2|177263.2|177247.3|177117.3|177395.4|177265.4|177245.2|177115.2|839
1667960400000|2022-11-09 02:20:00|177248.6|177118.6|177239.5|177109.5|177265.6|177135.6|177229.9|177099.9|860
1667960700000|2022-11-09 02:25:00|177239.6|177109.6|177214.1|177124.1|177245.5|177124.1|177206|177092.1|814
1667961000000|2022-11-09 02:30:00|177213.8|177123.8|177212.8|177122.8|177251.6|177132.1|177205.7|177099|762
1667961300000|2022-11-09 02:35:00|177211.2|177121.2|177185.3|177095.3|177248.9|177126.9|177184.9|177086|687
1667961600000|2022-11-09 02:40:00|177189.9|177099.9|177232.7|177102.7|177237|177107|177185|177087.7|740
1667961900000|2022-11-09 02:45:00|177232.4|177102.4|177107|176977|177238.6|177108.6|177047.7|176917.7|505
1667962200000|2022-11-09 02:50:00|177106.7|176976.7|177173.9|177043.9|177301|177124.9|177102.6|176972.6|619
1667962500000|2022-11-09 02:55:00|177173.7|177043.7|177106.2|176976.2|177228|177098|177104.4|176974.4|808
1667962800000|2022-11-09 03:00:00|177106.5|176976.5|177008.5|176878.5|177107.7|176977.7|176953.7|176803.8|1019
1667963100000|2022-11-09 03:05:00|177011.3|176881.3|177050.5|176920.5|177116.4|176959.3|176973.4|176843.4|935
1667963400000|2022-11-09 03:10:00|177050.8|176920.8|177140.5|177010.5|177197.8|177036.8|176984.9|176848.7|808
1667963700000|2022-11-09 03:15:00|177142.3|177012.3|177123.7|176993.7|177158|177022.5|177095.6|176940.4|896
1667964000000|2022-11-09 03:20:00|177124.3|176994.3|177076.7|176946.7|177130.3|177000.3|177059.7|176929.7|782
1667964300000|2022-11-09 03:25:00|177076.5|176946.5|177090.9|176960.9|177140.4|177010.4|177074|176944|808
1667964600000|2022-11-09 03:30:00|177093.9|176963.9|177147.7|177017.7|177165|177035|177078.8|176948.8|818
1667964900000|2022-11-09 03:35:00|177147.2|177017.2|177445.3|177315.3|177461|177315.3|177141.8|177011.8|799
1667965200000|2022-11-09 03:40:00|177443.3|177313.3|177416.3|177286.3|177522.2|177332.2|177399|177269|797
1667965500000|2022-11-09 03:45:00|177410.4|177280.4|177382.1|177252.1|177479.3|177313.5|177367.7|177172.4|675
1667965800000|2022-11-09 03:50:00|177382.2|177252.2|177327.9|177197.9|177444|177252.5|177290.2|177146.2|704
1667966100000|2022-11-09 03:55:00|177328.2|177198.2|177444.8|177314.8|177497.2|177314.8|177313.9|177170.5|824
1667966400000|2022-11-09 04:00:00|177480.7|177249.8|177611.4|177395.7|177640.6|177435|177430.3|177242.1|883
1667966700000|2022-11-09 04:05:00|177619.1|177390|177526.1|177396.1|177630.4|177445|177504|177325.2|945
1667967000000|2022-11-09 04:10:00|177523.7|177393.7|177470.4|177340.4|177577.6|177432.5|177458.1|177301.5|833
1667967300000|2022-11-09 04:15:00|177471.3|177341.3|177424.7|177294.7|177511.7|177354.5|177391.8|177254.4|810
1667967600000|2022-11-09 04:20:00|177424.8|177294.8|177430.5|177300.5|177462.3|177322.5|177418.2|177243.9|797
1667967900000|2022-11-09 04:25:00|177429.3|177299.3|177389.3|177259.3|177436.3|177306.3|177351|177221|772
1667968200000|2022-11-09 04:30:00|177394.2|177264.2|177326.5|177196.5|177400.5|177270.5|177294.6|177164.6|773
1667968500000|2022-11-09 04:35:00|177326.1|177196.1|177259.2|177129.2|177337.7|177207.7|177248.3|177118.3|820
1667968800000|2022-11-09 04:40:00|177263.7|177133.7|177271.2|177141.2|177310.5|177180.5|177263.7|177133.7|743
1667969100000|2022-11-09 04:45:00|177271.1|177141.1|177330.9|177200.9|177352.3|177222.3|177262|177132|707
1667969400000|2022-11-09 04:50:00|177330.7|177200.7|177429.9|177299.9|177431|177301|177322.3|177192.3|542
1667969700000|2022-11-09 04:55:00|177433.2|177303.2|177284|177154|177434.9|177304.9|177280.8|177150.8|576
1667970000000|2022-11-09 05:00:00|177284.9|177154.9|177407.4|177277.4|177465.4|177316.6|177277.9|177147.9|780
1667970300000|2022-11-09 05:05:00|177405|177275|177306.4|177176.4|177409.7|177279.7|177275.6|177145.6|817
1667970600000|2022-11-09 05:10:00|177313.9|177183.9|177320.8|177190.8|177347.8|177217.8|177249.7|177119.7|805
1667970900000|2022-11-09 05:15:00|177322.4|177192.4|177333.3|177203.3|177366.2|177236.2|177305.4|177175.4|762
1667971200000|2022-11-09 05:20:00|177335|177205|177530.8|177400.8|177550.7|177420.7|177333.2|177203.2|720
1667971500000|2022-11-09 05:25:00|177525.6|177395.6|177464.8|177334.8|177580.9|177422.9|177431.1|177301.1|822
1667971800000|2022-11-09 05:30:00|177465.1|177335.1|177344.2|177214.2|177472|177342|177317.6|177187.6|880
1667972100000|2022-11-09 05:35:00|177343.5|177213.5|177544.9|177414.9|177607|177428.7|177339.5|177209.5|754
1667972400000|2022-11-09 05:40:00|177546.1|177416.1|177540.9|177410.9|177596.6|177449.1|177516.3|177358.5|809
1667972700000|2022-11-09 05:45:00|177546.8|177416.8|177499.6|177369.6|177562.5|177432.5|177472.9|177361|947
1667973000000|2022-11-09 05:50:00|177499.8|177369.8|177397.6|177267.6|177542.9|177412.9|177386.8|177256.8|818
1667973300000|2022-11-09 05:55:00|177398.7|177268.7|177414.4|177284.4|177414.7|177284.7|177360.7|177230.7|677
1667973600000|2022-11-09 06:00:00|177414.1|177284.1|177443.3|177313.3|177461.1|177331.1|177359.3|177229.3|726
1667973900000|2022-11-09 06:05:00|177442.7|177312.7|177452|177322|177464.2|177334.2|177390.8|177260.8|657
1667974200000|2022-11-09 06:10:00|177449.4|177319.4|177481.9|177351.9|177501.5|177371.5|177446.8|177316.8|580
1667974500000|2022-11-09 06:15:00|177484|177354|177598.1|177468.1|177627.1|177497.1|177484|177354|702
1667974800000|2022-11-09 06:20:00|177584.5|177454.5|177534.9|177404.9|177596.8|177475.5|177524.4|177394.4|664
1667975100000|2022-11-09 06:25:00|177534.7|177404.7|177605.5|177475.5|177619.7|177489.7|177531.4|177401.4|545
1667975400000|2022-11-09 06:30:00|177605.7|177475.7|177592.5|177462.5|177619|177501.5|177555|177443.9|397
1667975700000|2022-11-09 06:35:00|177595.3|177465.3|177646.7|177516.7|177657.8|177527.8|177595.3|177441.4|647
1667976000000|2022-11-09 06:40:00|177656.8|177526.8|177677.4|177547.4|177724.3|177594.3|177623|177492.2|651
1667976300000|2022-11-09 06:45:00|177677.8|177547.8|177731.2|177601.2|177746|177626.7|177677.6|177533|601
1667976600000|2022-11-09 06:50:00|177730.7|177600.7|177726|177596|177777.3|177687.3|177703.5|177573.5|620
1667976900000|2022-11-09 06:55:00|177724.8|177594.8|177704.7|177574.7|177793.2|177663.2|177699.5|177569.5|591
1667977200000|2022-11-09 07:00:00|177704.6|177574.6|177421.8|177291.8|177704.6|177574.6|177416.1|177268.7|653
1667977500000|2022-11-09 07:05:00|177429.3|177299.3|177449.1|177319.1|177523.5|177393.5|177379.3|177249.3|738
1667977800000|2022-11-09 07:10:00|177434.2|177304.2|177438.9|177308.9|177476.4|177346.4|177171.7|177041.7|736
1667978100000|2022-11-09 07:15:00|177442.4|177312.4|177378.6|177288.6|177461.5|177356.6|177358.7|177228.7|501
1667978400000|2022-11-09 07:20:00|177379.1|177289.1|177568.5|177478.5|177656.9|177526.9|177379.1|177289.1|570
1667978700000|2022-11-09 07:25:00|177555.6|177465.6|177539.9|177409.9|177597|177507|177483|177378.2|463
1667979000000|2022-11-09 07:30:00|177529.9|177399.9|177379.9|177249.9|177536.7|177406.7|177200.3|177081|708
1667979300000|2022-11-09 07:35:00|177381.2|177251.2|177343.4|177213.4|177445.7|177338.1|177328.3|177198.3|714
1667979600000|2022-11-09 07:40:00|177343.6|177213.6|177443.6|177353.6|177458.7|177368.7|177288.9|177158.9|652
1667979900000|2022-11-09 07:45:00|177439.3|177349.3|177418.7|177328.7|177460.8|177370.8|177310.2|177220.2|752
1667980200000|2022-11-09 07:50:00|177418.5|177328.5|177184.4|177094.4|177426|177336|177178.2|177088.2|574
1667980500000|2022-11-09 07:55:00|177184.8|177094.8|177269.3|177139.3|177280.4|177170.2|177159.2|177069.2|983
1667980800000|2022-11-09 08:00:00|177266.9|177136.9|177068.6|176938.6|177317.4|177227.4|177033.8|176935.7|1023
1667981100000|2022-11-09 08:05:00|177069|176939|176778.2|176688.2|177085.8|176995.8|176770.7|176680.7|990
1667981400000|2022-11-09 08:10:00|176777.9|176687.9|176723.8|176633.8|176779.6|176689.6|176662.3|176567.7|887
1667981700000|2022-11-09 08:15:00|176723.5|176633.5|176717.3|176627.3|176893.5|176763.5|176708.6|176618.6|662
1667982000000|2022-11-09 08:20:00|176720.5|176630.5|176791.9|176701.9|176802|176712|176609.6|176519.6|682
1667982300000|2022-11-09 08:25:00|176792.3|176702.3|176700.7|176610.7|176911.2|176813.2|176688.7|176598.7|800
1667982600000|2022-11-09 08:30:00|176703.6|176613.6|176826.5|176736.5|176831.2|176741.2|176671.5|176581.5|758
1667982900000|2022-11-09 08:35:00|176827.2|176737.2|176692.9|176602.9|176833.8|176743.8|176683|176593|878
1667983200000|2022-11-09 08:40:00|176693.2|176603.2|176677.5|176587.5|176718.7|176628.7|176621.5|176531.5|776
1667983500000|2022-11-09 08:45:00|176678.2|176588.2|176776.4|176686.4|176807.9|176717.9|176665.7|176575.7|815
1667983800000|2022-11-09 08:50:00|176770.2|176680.2|176837.2|176747.2|176889.5|176799.5|176749.8|176659.8|847
1667984100000|2022-11-09 08:55:00|176807.3|176717.3|176894|176804|176946.2|176856.2|176805.6|176715.6|906
1667984400000|2022-11-09 09:00:00|176887.1|176797.1|177257.4|177167.4|177295.6|177205.6|176887.1|176797.1|905
1667984700000|2022-11-09 09:05:00|177267.8|177177.8|177493.5|177403.5|177531.6|177441.6|177255.1|177165.1|919
1667985000000|2022-11-09 09:10:00|177493.4|177403.4|177487.7|177397.7|177524.6|177434.6|177376.6|177286.6|830
1667985300000|2022-11-09 09:15:00|177494|177404|177378.2|177288.2|177648.3|177558.3|177373.2|177283.2|664
1667985600000|2022-11-09 09:20:00|177375.1|177285.1|177340|177250|177402.5|177312.5|177310.5|177220.5|726
1667985900000|2022-11-09 09:25:00|177339.7|177249.7|177326.1|177236.1|177369.1|177279.1|177300.3|177210.3|683
1667986200000|2022-11-09 09:30:00|177326.8|177236.8|177424.9|177334.9|177486.2|177396.2|177285.8|177195.8|777
1667986500000|2022-11-09 09:35:00|177423.7|177333.7|177495.9|177405.9|177527.9|177437.9|177355.8|177265.8|884
1667986800000|2022-11-09 09:40:00|177496.7|177406.7|177443.2|177353.2|177553.8|177463.8|177436.9|177346.9|835
1667987100000|2022-11-09 09:45:00|177449.8|177359.8|177555.9|177465.9|177565.7|177475.7|177392.1|177302.1|867
1667987400000|2022-11-09 09:50:00|177556.4|177466.4|177473|177383|177556.8|177466.8|177429.4|177339.4|787
1667987700000|2022-11-09 09:55:00|177470.8|177380.8|177707.4|177617.4|177897|177807|177448.5|177358.5|876
1667988000000|2022-11-09 10:00:00|177699.2|177609.2|177798.7|177708.7|177824.6|177734.6|177662|177572|863
1667988300000|2022-11-09 10:05:00|177799.4|177709.4|177870.6|177780.6|177980.3|177890.3|177797.1|177707.1|899
1667988600000|2022-11-09 10:10:00|177870.4|177780.4|177890.8|177800.8|177891.9|177801.9|177779.1|177689.1|812
1667988900000|2022-11-09 10:15:00|177891.1|177801.1|178022.7|177932.7|178081.1|177991.1|177891.1|177801.1|926
1667989200000|2022-11-09 10:20:00|178014.4|177924.4|178017.8|177927.8|178084.9|177994.9|177980.3|177890.3|889
1667989500000|2022-11-09 10:25:00|178017.5|177927.5|178288.7|178198.7|178433.9|178343.9|178009.2|177919.2|919
1667989800000|2022-11-09 10:30:00|178288.8|178198.8|178278.5|178188.5|178351.2|178261.2|178263.6|178173.6|752
1667990100000|2022-11-09 10:35:00|178278.3|178188.3|178145.9|178055.9|178278.5|178188.5|178139.8|178049.8|809
1667990400000|2022-11-09 10:40:00|178145.8|178055.8|178067.8|177977.8|178198|178108|178056.3|177966.3|790
1667990700000|2022-11-09 10:45:00|178069.3|177979.3|178130.3|178040.3|178139|178049|178017.3|177927.3|757
1667991000000|2022-11-09 10:50:00|178145.4|178055.4|178037.9|177947.9|178226.6|178136.6|178037.9|177947.9|791
1667991300000|2022-11-09 10:55:00|178037.6|177947.6|178025.4|177935.4|178099.5|178009.5|177985|177895|674
1667991600000|2022-11-09 11:00:00|178018.7|177928.7|177957.6|177867.6|178035.2|177945.2|177944.7|177854.7|699
1667991900000|2022-11-09 11:05:00|177957.9|177867.9|177851|177761|177992.6|177902.6|177795.7|177688.1|790
1667992200000|2022-11-09 11:10:00|177850.7|177760.7|177758.8|177668.8|177932.7|177842.7|177750.7|177660.7|761
1667992500000|2022-11-09 11:15:00|177758.5|177668.5|177848.4|177758.4|177863.9|177760.1|177736.8|177646.8|526
1667992800000|2022-11-09 11:20:00|177852.9|177762.9|177888.3|177798.3|177901.8|177811.8|177837.2|177735.1|823
1667993100000|2022-11-09 11:25:00|177888.2|177798.2|177883|177793|177991.3|177901.3|177868.2|177778.2|604
1667993400000|2022-11-09 11:30:00|177883.3|177793.3|177889.3|177799.3|177959.6|177869.6|177874.7|177782.5|547
1667993700000|2022-11-09 11:35:00|177888.5|177798.5|177988.2|177898.2|178028|177938|177888.4|177798.4|674
1667994000000|2022-11-09 11:40:00|177988.7|177898.7|177995.9|177905.9|178030|177940|177885.1|177795.1|650
1667994300000|2022-11-09 11:45:00|177996.3|177906.3|178056.3|177966.3|178149|178059|177994.2|177904.2|814
1667994600000|2022-11-09 11:50:00|178057.1|177967.1|178028.1|177938.1|178145.5|178055.5|178026.8|177936.8|718
1667994900000|2022-11-09 11:55:00|178028.5|177938.5|178048.9|177918.9|178057.3|177964.7|178020.4|177913.5|568
1667995200000|2022-11-09 12:00:00|178051.6|177921.6|177990.3|177900.3|178147|178023.8|177917.4|177827.4|719
1667995500000|2022-11-09 12:05:00|177989.5|177899.5|178004.6|177914.6|178065|177975|177971.5|177881.5|659
1667995800000|2022-11-09 12:10:00|178004.7|177914.7|177940.3|177850.3|178079.1|177989.1|177915.5|177825.5|637
1667996100000|2022-11-09 12:15:00|177941|177851|177913|177823|178103.5|178013.5|177862.4|177772.4|824
1667996400000|2022-11-09 12:20:00|177912.9|177822.9|178066.8|177976.8|178087.8|177997.8|177899.3|177809.3|813
1667996700000|2022-11-09 12:25:00|178067.2|177977.2|178144.5|178054.5|178187|178073.9|177974.7|177884.7|903
1667997000000|2022-11-09 12:30:00|178145.3|178055.3|178149.7|178059.7|178162.5|178072.5|177979.5|177889.5|791
1667997300000|2022-11-09 12:35:00|178144.6|178054.6|178071.6|177981.6|178169.8|178079.8|178069|177979|794
1667997600000|2022-11-09 12:40:00|178071.5|177981.5|177997.6|177907.6|178096.7|178006.7|177973.9|177883.9|789
1667997900000|2022-11-09 12:45:00|177991.9|177901.9|178011.8|177921.8|178016.3|177926.3|177919.6|177829.6|706
1667998200000|2022-11-09 12:50:00|178010.8|177920.8|178000.1|177910.1|178010.8|177920.8|177906|177816|689
1667998500000|2022-11-09 12:55:00|178000.2|177910.2|177949|177859|178006.7|177916.7|177899.2|177809.2|752
1667998800000|2022-11-09 13:00:00|177947.6|177857.6|177982.5|177892.5|178125.7|178027.7|177912.4|177822.4|849
1667999100000|2022-11-09 13:05:00|177982.4|177892.4|178116.3|178026.3|178199.9|178109.9|177982.4|177892.4|836
1667999400000|2022-11-09 13:10:00|178116.4|178026.4|178146.3|178016.3|178221.5|178131.5|178016.9|177926.9|952
1667999700000|2022-11-09 13:15:00|178147.9|178017.9|178278.8|178188.8|178316|178205.8|178130.4|178017.9|905
1668000000000|2022-11-09 13:20:00|178279.1|178189.1|178515|178425|178520.2|178429.8|178231.4|178137.6|918
1668000300000|2022-11-09 13:25:00|178515.3|178425.3|178359.6|178269.6|178649.6|178559.6|178333.5|178240.8|869
1668000600000|2022-11-09 13:30:00|178357.1|178267.1|178283.5|178193.5|178383.9|178293.9|178275.5|178185.5|763
1668000900000|2022-11-09 13:35:00|178282.6|178192.6|178386.5|178296.5|178418.6|178328.6|178270.3|178180.3|880
1668001200000|2022-11-09 13:40:00|178386.3|178296.3|178081|177991|178388.7|178298.7|178081|177991|850
1668001500000|2022-11-09 13:45:00|178086.7|177996.7|178139.2|178049.2|178263.3|178173.3|178052.1|177962.1|873
1668001800000|2022-11-09 13:50:00|178137.1|178047.1|178169.6|178079.6|178292.9|178202.9|178066.6|177976.6|847
1668002100000|2022-11-09 13:55:00|178171.7|178081.7|178243.9|178153.9|178344.7|178216|178121.1|178031.1|934
1668002400000|2022-11-09 14:00:00|178242.8|178152.8|178059.6|177969.6|178280.9|178190.9|178027.8|177937.8|1029
1668002700000|2022-11-09 14:05:00|178061.1|177971.1|178020.4|177930.4|178156|178066|177995.5|177905.5|930
1668003000000|2022-11-09 14:10:00|178021.6|177931.6|177772.7|177682.7|178054.8|177964.8|177722.2|177632.2|864
1668003300000|2022-11-09 14:15:00|177769.6|177679.6|177859.7|177769.7|177903.3|177813.3|177769.6|177679.6|859
1668003600000|2022-11-09 14:20:00|177858.7|177768.7|177947.9|177817.9|177995.1|177905.1|177858.7|177768.7|922
1668003900000|2022-11-09 14:25:00|177947.7|177817.7|178152|178062|178181.7|178089|177909.2|177803|852
1668004200000|2022-11-09 14:30:00|178167.9|178037.9|178222.6|178132.6|178302.6|178195.3|178044|177914|1040
1668004500000|2022-11-09 14:35:00|178219.8|178129.8|178203.4|178113.4|178407.9|178317.9|178152.1|178060.3|1067
1668004800000|2022-11-09 14:40:00|178200.8|178110.8|178112.6|177982.6|178247|178147.9|178067.9|177967.5|1101
1668005100000|2022-11-09 14:45:00|178111.7|177981.7|178023.4|177933.4|178133.1|178011.6|177900.3|177810.3|1096
1668005400000|2022-11-09 14:50:00|178022.2|177932.2|178137.5|178047.5|178196|178104.8|178006.8|177916.8|974
1668005700000|2022-11-09 14:55:00|178137.2|178047.2|178224|178094|178249.1|178159.1|178076.3|177979.8|1055
1668006000000|2022-11-09 15:00:00|178218.8|178088.8|177758.7|177668.7|178230.2|178100.2|177728.5|177633.3|1102
1668006300000|2022-11-09 15:05:00|177757.9|177667.9|177475.7|177345.7|177851.3|177736.8|177472.5|177342.5|1029
1668006600000|2022-11-09 15:10:00|177471.3|177341.3|177580.2|177450.2|177703.5|177573.5|177212.3|177082.3|1118
1668006900000|2022-11-09 15:15:00|177582.4|177452.4|177617.6|177527.6|177747|177617|177439.6|177318.2|1004
1668007200000|2022-11-09 15:20:00|177617|177527|177676|177586|177823.9|177703.2|177601.2|177511.2|914
1668007500000|2022-11-09 15:25:00|177676.1|177586.1|177913.9|177783.9|177985.6|177855.6|177642.5|177542.1|1029
1668007800000|2022-11-09 15:30:00|177903.8|177773.8|178144.3|178014.3|178207.5|178077.5|177802|177692.8|1023
1668008100000|2022-11-09 15:35:00|178150.5|178020.5|178162.6|178032.6|178259.2|178129.2|178021.8|177891.8|1043
1668008400000|2022-11-09 15:40:00|178163.2|178033.2|178171.5|178041.5|178385.6|178295.6|178084.2|177954.2|1107
1668008700000|2022-11-09 15:45:00|178171.9|178041.9|178084.1|177994.1|178185.6|178076.7|178059.9|177958.4|974
1668009000000|2022-11-09 15:50:00|178083.9|177993.9|178058.8|177968.8|178119.7|178029.7|177977.4|177887.4|1088
1668009300000|2022-11-09 15:55:00|178060.7|177970.7|177893.8|177803.8|178158.7|178064|177889.2|177799.2|994
1668009600000|2022-11-09 16:00:00|177850.6|177760.6|177806.9|177716.9|177894|177804|177755.7|177665.7|934
1668009900000|2022-11-09 16:05:00|177806.6|177716.6|177515.6|177385.6|177814.6|177719.8|177447.8|177317.8|947
1668010200000|2022-11-09 16:10:00|177509.5|177379.5|177475.7|177345.7|177627.5|177514.3|177357.3|177267.2|830
1668010500000|2022-11-09 16:15:00|177475.8|177345.8|177386.9|177296.9|177479.6|177349.6|177344.4|177248.8|781
1668010800000|2022-11-09 16:20:00|177386|177296|177344|177254|177426|177336|177326.5|177236.5|827
1668011100000|2022-11-09 16:25:00|177347.5|177257.5|177144.8|177054.8|177353.4|177263.4|177109.7|177019.7|726
1668011400000|2022-11-09 16:30:00|177147.9|177057.9|177196.5|177106.5|177287.4|177176.6|177147.9|177033.9|779
1668011700000|2022-11-09 16:35:00|177196.3|177106.3|177297.3|177207.3|177326.5|177225.9|177171.2|177081.2|797
1668012000000|2022-11-09 16:40:00|177296.9|177206.9|177212.2|177082.2|177395.9|177265.9|177201.8|177071.8|673
1668012300000|2022-11-09 16:45:00|177212.4|177082.4|177162.3|177072.3|177226.1|177100.6|177151.8|177042.8|731
1668012600000|2022-11-09 16:50:00|177161.4|177071.4|177269.3|177139.3|177278.6|177151.5|177145|177045.6|776
1668012900000|2022-11-09 16:55:00|177270.3|177140.3|177338.8|177208.8|177349.2|177244.4|177183.2|177053.2|821
1668013200000|2022-11-09 17:00:00|177337.9|177207.9|177287.8|177197.8|177341.5|177236|177234.3|177140.7|864
1668013500000|2022-11-09 17:05:00|177287.7|177197.7|177410.6|177280.6|177424.6|177334.6|177283.4|177193.4|843
1668013800000|2022-11-09 17:10:00|177410.4|177280.4|177501.4|177371.4|177554.8|177445.1|177395.6|177265.6|735
1668014100000|2022-11-09 17:15:00|177502.9|177372.9|177477|177387|177568.4|177463.3|177455.4|177326|758
1668014400000|2022-11-09 17:20:00|177477.1|177387.1|177584|177454|177589.7|177459.7|177460.1|177335.7|742
1668014700000|2022-11-09 17:25:00|177584.4|177454.4|177578.6|177448.6|177641.5|177517.5|177556|177426|571
1668015000000|2022-11-09 17:30:00|177581|177451|177391.7|177261.7|177600.1|177470.1|177383|177253|692
1668015300000|2022-11-09 17:35:00|177391.4|177261.4|177604.6|177474.6|177611.2|177481.2|177390.9|177260.9|751
1668015600000|2022-11-09 17:40:00|177602.6|177472.6|177549.9|177419.9|177611.9|177481.9|177543.6|177413.6|597
1668015900000|2022-11-09 17:45:00|177551.2|177421.2|177527.2|177397.2|177591.3|177461.3|177491.6|177361.6|808
1668016200000|2022-11-09 17:50:00|177532.4|177402.4|177567.2|177437.2|177573.4|177455.5|177465.8|177335.8|624
1668016500000|2022-11-09 17:55:00|177571.2|177441.2|177496.8|177366.8|177617.7|177488.2|177476.1|177362.9|343
1668016800000|2022-11-09 18:00:00|177495.2|177365.2|177580|177450|177729.7|177569.6|177421.8|177291.8|746
1668017100000|2022-11-09 18:05:00|177583.6|177453.6|177565.1|177435.1|177671.9|177541.9|177525.6|177395.6|697
1668017400000|2022-11-09 18:10:00|177565|177435|177655.7|177525.7|177679.2|177550.9|177523.3|177412|577
1668017700000|2022-11-09 18:15:00|177656.2|177526.2|177668.5|177538.5|177711.8|177581.8|177644.7|177514.7|523
1668018000000|2022-11-09 18:20:00|177663.7|177533.7|177781|177651|177831.4|177701.4|177642.2|177520.3|634
1668018300000|2022-11-09 18:25:00|177783.2|177653.2|177781.6|177651.6|177817.3|177687.3|177709.6|177579.6|592
1668018600000|2022-11-09 18:30:00|177780.8|177650.8|177989.4|177859.4|177991.3|177861.3|177780.8|177650.8|865
1668018900000|2022-11-09 18:35:00|177995.6|177865.6|178017.3|177887.3|178071.1|177941.1|177995.6|177865.6|560
1668019200000|2022-11-09 18:40:00|178013.6|177883.6|177912.2|177782.2|178023.1|177893.1|177903.4|177773.4|514
1668019500000|2022-11-09 18:45:00|177911.3|177781.3|177915.8|177785.8|177942.6|177818|177893.4|177763.4|494
1668019800000|2022-11-09 18:50:00|177915.2|177785.2|177911.8|177781.8|177932.1|177823.9|177888.4|177774.6|736
1668020100000|2022-11-09 18:55:00|177911.7|177781.7|177835.7|177705.7|177921.1|177791.1|177789.9|177659.9|662
1668020400000|2022-11-09 19:00:00|177838.2|177708.2|177911.8|177781.8|177936.7|177806.7|177820|177690|618
1668020700000|2022-11-09 19:05:00|177913.2|177783.2|177863.1|177733.1|177925|177795|177839.4|177709.4|541
1668021000000|2022-11-09 19:10:00|177862.9|177732.9|177915.4|177785.4|178004.5|177874.5|177835|177705|615
1668021300000|2022-11-09 19:15:00|177915.3|177785.3|177939.5|177809.5|177970.8|177840.8|177911.5|177781.5|603
1668021600000|2022-11-09 19:20:00|177939.4|177809.4|177998.4|177868.4|178015.3|177890|177905.4|177777.9|493
1668021900000|2022-11-09 19:25:00|177998.9|177868.9|177996|177866|178012.6|177882.6|177932.7|177806.1|655
1668022200000|2022-11-09 19:30:00|177995.5|177865.5|178218.7|178088.7|178288.2|178126.3|177995|177865|545
1668022500000|2022-11-09 19:35:00|178219.3|178089.3|178217.7|178127.7|178236|178134.7|178190.3|178060.3|518
1668022800000|2022-11-09 19:40:00|178217.6|178127.6|178114.1|177984.1|178325.6|178200|178067.6|177937.6|754
1668023100000|2022-11-09 19:45:00|178113.8|177983.8|178209.2|178079.2|178284.7|178154.7|178085.5|177972.5|691
1668023400000|2022-11-09 19:50:00|178212.9|178082.9|178165.3|178035.3|178261.8|178131.8|178129.5|177999.5|624
1668023700000|2022-11-09 19:55:00|178165.8|178035.8|178125.7|177995.7|178210.8|178080.8|178069.9|177939.9|692
1668024000000|2022-11-09 20:00:00|178125.5|177995.5|178012.2|177882.2|178130|178000|178006.8|177876.8|648
1668024300000|2022-11-09 20:05:00|178012.4|177882.4|177978.5|177848.5|178015.3|177885.3|177954.5|177830.5|788
1668024600000|2022-11-09 20:10:00|177978.2|177848.2|177949|177819|178014.7|177895|177932.5|177805.5|639
1668024900000|2022-11-09 20:15:00|177949.5|177819.5|177971.2|177841.2|177995.4|177885.7|177949.5|177819.5|498
1668025200000|2022-11-09 20:20:00|177971.5|177841.5|178007.5|177877.5|178026.5|177900.2|177955.9|177837.7|653
1668025500000|2022-11-09 20:25:00|178006.3|177876.3|177973|177843|178006.3|177876.3|177941.6|177822.2|555
1668025800000|2022-11-09 20:30:00|177972.8|177842.8|177954.7|177824.7|178037.5|177907.5|177951.9|177821.9|713
1668026100000|2022-11-09 20:35:00|177955|177825|177954.2|177824.2|177986|177856|177910.7|177799.9|467
1668026400000|2022-11-09 20:40:00|177954.1|177824.1|178039.7|177909.7|178062.9|177932.9|177953.8|177823.8|653
1668026700000|2022-11-09 20:45:00|178039.5|177909.5|178123.6|177993.6|178148.1|178018.1|177999.2|177869.2|569
1668027000000|2022-11-09 20:50:00|178120|177990|178050.3|177920.3|178147.8|178017.8|178004.1|177874.1|616
1668027300000|2022-11-09 20:55:00|178050.6|177920.6|178006.9|177876.9|178111.8|177981.8|177982.3|177852.3|756
1668027600000|2022-11-09 21:00:00|178009.5|177879.5|178029.2|177899.2|178051.8|177934.6|177995.7|177866.2|355
1668027900000|2022-11-09 21:05:00|178032.2|177902.2|178034|177904|178068.3|177938.3|178006|177882.3|320
1668028200000|2022-11-09 21:10:00|178032.5|177902.5|177999.7|177869.7|178042.5|177912.5|177981.7|177868.9|125
1668028500000|2022-11-09 21:15:00|177986.3|177896.3|178024.2|177894.2|178077|177947|177981.3|177871.4|313
1668028800000|2022-11-09 21:20:00|178023.9|177893.9|178009.2|177879.2|178028.1|177911|177981.2|177851.2|199
1668029100000|2022-11-09 21:25:00|178010.6|177880.6|178002.8|177872.8|178011.1|177901|177969.8|177839.8|261
1668029400000|2022-11-09 21:30:00|178002.5|177872.5|177976.8|177846.8|178023|177893|177947.9|177841.8|218
1668029700000|2022-11-09 21:35:00|177984|177854|177999.4|177869.4|178011.8|177907.5|177976.1|177846.9|156
1668030000000|2022-11-09 21:40:00|178000.7|177870.7|177944.7|177814.7|178056|177889.6|177917.4|177672.5|163
1668030300000|2022-11-09 21:45:00|177945.5|177815.5|177978.4|177848.4|178113|177889.7|177943.5|177774.1|693
1668030600000|2022-11-09 21:50:00|177979.2|177849.2|177982.4|177852.4|178039.5|177863.2|177979.1|177805.2|486
1668030900000|2022-11-09 21:55:00|178054|177817.2|178077.5|177735.5|178173.7|177896.5|177803.1|177461.1|941
1668031200000|2022-11-09 22:00:00|177970.5|177628.5|177959.7|177617.7|178071.1|177729.1|177959.7|177617.7|37
1668031500000|2022-11-09 22:05:00|177837.9|177495.9|177850.2|177508.2|177850.2|177508.2|177834.3|177492.3|20
1668031800000|2022-11-09 22:10:00|177865.6|177523.6|177842.4|177500.4|177869.9|177527.9|177819.3|177477.3|22
1668032100000|2022-11-09 22:15:00|177835.8|177493.8|177841.8|177499.8|177849.2|177507.2|177829.4|177487.4|13
1668032400000|2022-11-09 22:20:00|177832.3|177490.3|177848.6|177506.6|177848.6|177506.6|177821.1|177479.1|186
1668032700000|2022-11-09 22:25:00|177845.5|177503.5|177846|177504|177848|177506|177845.5|177503.5|5
1668033000000|2022-11-09 22:30:00|177840.4|177498.4|177862|177520|177862|177520|177816.4|177474.4|84
1668033300000|2022-11-09 22:35:00|177843.2|177501.2|177857|177515|177859|177517|177811.2|177469.2|40
1668033600000|2022-11-09 22:40:00|177840.5|177498.5|177850.6|177508.6|177860.6|177518.6|177814.2|177472.2|42
1668033900000|2022-11-09 22:45:00|177823.1|177481.1|177811.9|177469.9|177825.6|177483.6|177811.7|177469.7|79
1668034200000|2022-11-09 22:50:00|177814.2|177472.2|177813|177471|177817.2|177475.2|177812.1|177470.1|63
1668034500000|2022-11-09 22:55:00|177813.1|177471.1|177828.9|177486.9|177846.3|177504.3|177812.8|177470.8|57
1668034800000|2022-11-09 23:00:00|177945.6|177603.6|177823.9|177481.9|177945.6|177603.6|177796.8|177454.8|112
1668035100000|2022-11-09 23:05:00|177793.9|177451.9|177823.1|177481.1|177887.8|177545.8|177770.2|177428.2|93
1668035400000|2022-11-09 23:10:00|177794.6|177452.6|177822.5|177480.5|177864.2|177522.2|177792.7|177450.7|59
1668035700000|2022-11-09 23:15:00|177821|177479|177801.1|177459.1|177829.6|177487.6|177760.8|177418.8|223
1668036000000|2022-11-09 23:20:00|177801.2|177459.2|177769.3|177427.3|177827.5|177485.5|177720.1|177378.1|189
1668036300000|2022-11-09 23:25:00|177815.5|177473.5|177826.1|177484.1|177861|177519|177773.1|177431.1|127
1668036600000|2022-11-09 23:30:00|177825.6|177483.6|177823.1|177481.1|177847.1|177505.1|177746.5|177404.5|110
1668036900000|2022-11-09 23:35:00|177822.8|177480.8|177814|177472|177865.5|177523.5|177774|177432|121
1668037200000|2022-11-09 23:40:00|177812.5|177470.5|177832.5|177490.5|177885|177543|177773.5|177431.5|109
1668037500000|2022-11-09 23:45:00|177831.8|177489.8|177830.3|177488.3|177869|177527|177772.6|177430.6|125
1668037800000|2022-11-09 23:50:00|177830.2|177488.2|177831.9|177489.9|177834.4|177492.4|177773.7|177431.7|117
1668038100000|2022-11-09 23:55:00|177801.2|177459.2|177867.3|177525.3|177867.3|177525.3|177749.4|177407.4|48
1668038400000|2022-11-10 00:00:00|177868.2|177526.2|178083.2|177741.2|178086|177744|177753.6|177411.6|207
1668038700000|2022-11-10 00:05:00|178083.3|177741.3|178087.4|177745.4|178108.7|177766.7|178063.1|177721.1|231
1668039000000|2022-11-10 00:10:00|178087.3|177745.3|178090.8|177748.8|178116.8|177774.8|178070.9|177728.9|132
1668039300000|2022-11-10 00:15:00|178091.4|177749.4|177975.8|177633.8|178095.5|177753.5|177923.4|177581.4|163
1668039600000|2022-11-10 00:20:00|177975.5|177633.5|177995.1|177653.1|178003.8|177661.8|177942.1|177608.1|184
1668039900000|2022-11-10 00:25:00|177995.3|177653.3|177975.7|177633.7|178011.5|177669.5|177950.5|177625.1|161
1668040200000|2022-11-10 00:30:00|177975.5|177633.5|178000.6|177658.6|178002.6|177682.3|177957.5|177621.5|146
1668040500000|2022-11-10 00:35:00|177965|177638|177861.1|177519.1|178013.8|177671.8|177788.7|177477.3|220
1668040800000|2022-11-10 00:40:00|177862.4|177520.4|177845.5|177504.3|177866.5|177524.5|177806.8|177487.1|241
1668041100000|2022-11-10 00:45:00|177845.7|177504.5|177822.2|177507.1|177853.5|177512.5|177800.2|177480.9|203
1668041400000|2022-11-10 00:50:00|177822.3|177507.2|177836.8|177505.2|177848.5|177541.7|177748.3|177429.9|155
1668041700000|2022-11-10 00:55:00|177837.1|177504.4|177849.4|177510.3|177856|177520.9|177763.3|177496.3|206
1668042000000|2022-11-10 01:00:00|177835.3|177509.9|177782.1|177530.4|177836.5|177648.1|177731|177493.2|644
1668042300000|2022-11-10 01:05:00|177779.8|177528.4|177657|177527|177779.8|177593.1|177563|177380.2|783
1668042600000|2022-11-10 01:10:00|177651.3|177521.3|177616.3|177486.3|177695.4|177542|177577.1|177418.1|450
1668042900000|2022-11-10 01:15:00|177616.7|177486.7|177548|177418|177692.6|177535.7|177539.5|177409.5|541
1668043200000|2022-11-10 01:20:00|177549.1|177419.1|177545.7|177415.7|177686.5|177501.6|177529.9|177399.9|495
1668043500000|2022-11-10 01:25:00|177545.9|177415.9|177535.5|177405.5|177657.6|177514.3|177503.3|177358.6|577
1668043800000|2022-11-10 01:30:00|177535.9|177405.9|177709.3|177579.3|177747.1|177579.3|177520.9|177390.9|678
1668044100000|2022-11-10 01:35:00|177709.2|177579.2|177784.6|177654.6|177826.4|177668.5|177659.3|177490.9|654
1668044400000|2022-11-10 01:40:00|177784.4|177654.4|177805.6|177675.6|177840.5|177708.7|177768.4|177629.3|681
1668044700000|2022-11-10 01:45:00|177805.9|177675.9|177938.7|177808.7|178016.1|177853.3|177800.9|177647|800
1668045000000|2022-11-10 01:50:00|177938.6|177808.6|177908.6|177778.6|178001.8|177851.8|177885.9|177714.7|793
1668045300000|2022-11-10 01:55:00|177908.7|177778.7|177905.8|177688.1|177957.7|177783.3|177827.4|177621.7|672
1668045600000|2022-11-10 02:00:00|177905.6|177687.8|177925.7|177702.2|177948.7|177735.1|177777|177597.3|741
1668045900000|2022-11-10 02:05:00|177925.5|177701.3|177983.1|177776.9|178033.7|177876.4|177894|177696.9|867
1668046200000|2022-11-10 02:10:00|177978|177776.7|178060.5|177819|178071.3|177917.1|177969.2|177752.7|870
1668046500000|2022-11-10 02:15:00|178057.1|177817.6|178049.8|177919.8|178110.8|177950.8|177964|177790.5|722
1668046800000|2022-11-10 02:20:00|178057.8|177927.8|178176.8|178046.8|178196.8|178058.4|178029.3|177863.3|717
1668047100000|2022-11-10 02:25:00|178177.1|178047.1|178131|178001|178194.2|178058.8|178081.9|177905|715
1668047400000|2022-11-10 02:30:00|178129.9|177999.9|177935.1|177718.8|178175.2|178014.6|177881.1|177704.3|644
1668047700000|2022-11-10 02:35:00|177893.1|177763.1|177926.9|177704|177960.9|177813.3|177878.2|177701.3|612
1668048000000|2022-11-10 02:40:00|177920.7|177708.8|177918.6|177788.6|177952.1|177811.9|177855.3|177644|720
1668048300000|2022-11-10 02:45:00|177917.8|177787.8|177998.3|177868.3|178109|177951|177917.8|177771.2|718
1668048600000|2022-11-10 02:50:00|178000.7|177870.7|178016.8|177886.8|178115.8|177945.4|177979.2|177849.2|605
1668048900000|2022-11-10 02:55:00|178016.6|177886.6|177929.8|177799.8|178065|177891.4|177927.6|177748.2|526
1668049200000|2022-11-10 03:00:00|177930.1|177800.1|177973.6|177747.1|178073.2|177849.7|177930.1|177727.8|632
1668049500000|2022-11-10 03:05:00|177973.8|177746.9|177859.5|177729.5|177976.4|177791.2|177846.4|177622.9|591
1668049800000|2022-11-10 03:10:00|177859.4|177729.4|177828.2|177698.2|177957.6|177740.6|177811.9|177646|579
1668050100000|2022-11-10 03:15:00|177832.6|177702.6|177946.6|177816.6|177992.4|177819|177811|177681|451
1668050400000|2022-11-10 03:20:00|177944|177814|177992.2|177774.2|178040.7|177836.7|177881.3|177745.4|627
1668050700000|2022-11-10 03:25:00|177992.9|177775.4|178018.8|177888.8|178086.2|177893.4|177992.9|177770.3|854
1668051000000|2022-11-10 03:30:00|178019|177889|177991.8|177861.8|178060.1|177906.1|177969.8|177804.1|513
1668051300000|2022-11-10 03:35:00|177991.1|177861.1|177984.1|177854.1|178048.2|177894|177980.7|177832.1|361
1668051600000|2022-11-10 03:40:00|177984.7|177854.7|177943.4|177813.4|178023.1|177875.3|177937.4|177789|495
1668051900000|2022-11-10 03:45:00|177943.2|177813.2|177839.1|177709.1|177966.9|177818.8|177799.4|177638|609
1668052200000|2022-11-10 03:50:00|177840.4|177710.4|177826.7|177696.7|177908.2|177723.4|177804.5|177654.7|438
1668052500000|2022-11-10 03:55:00|177826.5|177696.5|177886|177756|177918.1|177756|177801.3|177640.8|465
1668052800000|2022-11-10 04:00:00|177898.8|177692.4|177809.8|177679.8|177925|177756|177789|177600|530
1668053100000|2022-11-10 04:05:00|177807.1|177677.1|177839.3|177709.3|177865|177726.9|177768.7|177638.1|596
1668053400000|2022-11-10 04:10:00|177838.8|177708.8|177893.2|177763.2|177900.2|177770.2|177822.7|177686|274
1668053700000|2022-11-10 04:15:00|177893.7|177763.7|178028.1|177812|178043.3|177883.3|177881.4|177722.6|506
1668054000000|2022-11-10 04:20:00|177997|177867|177992.3|177862.3|178056.2|177909.8|177980.4|177812.3|574
1668054300000|2022-11-10 04:25:00|177991.1|177861.1|177984.5|177854.5|178005.5|177875.5|177951.6|177798.6|410
1668054600000|2022-11-10 04:30:00|177984.8|177854.8|177942.4|177812.4|178019.3|177884.3|177937.1|177753.8|488
1668054900000|2022-11-10 04:35:00|177942.6|177812.6|177933.3|177803.3|177999|177843.7|177875.8|177702.3|401
1668055200000|2022-11-10 04:40:00|177933.6|177803.6|177930.3|177800.3|178054.2|177866.4|177901.6|177744.2|412
1668055500000|2022-11-10 04:45:00|177922.7|177792.7|177954.4|177824.4|177974.1|177844.1|177921.9|177761.1|341
1668055800000|2022-11-10 04:50:00|177951.9|177821.9|177922.9|177792.9|177961.9|177830.9|177911|177716.4|475
1668056100000|2022-11-10 04:55:00|177922.8|177792.8|177875.8|177745.8|177949.6|177794.4|177856.1|177726.1|412
1668056400000|2022-11-10 05:00:00|177876.8|177746.8|177816.6|177686.6|177917.6|177787.6|177736.2|177543.3|743
1668056700000|2022-11-10 05:05:00|177816.3|177686.3|177706.2|177503|177846.1|177700.7|177667|177478.4|840
1668057000000|2022-11-10 05:10:00|177706.4|177502.9|177611.3|177481.3|177777.7|177567.5|177588.8|177416.4|793
1668057300000|2022-11-10 05:15:00|177611.2|177481.2|177702.8|177572.8|177755.2|177582.3|177601.1|177437.1|646
1668057600000|2022-11-10 05:20:00|177702.9|177572.9|177692.7|177562.7|177758.9|177610|177677.3|177457.9|638
1668057900000|2022-11-10 05:25:00|177693.6|177563.6|177634.7|177504.7|177750.6|177609.3|177623.7|177453.2|565
1668058200000|2022-11-10 05:30:00|177633.9|177503.9|177683.1|177553.1|177724.3|177563|177624.9|177458.9|728
1668058500000|2022-11-10 05:35:00|177683.3|177553.3|177675.5|177545.5|177728.3|177561.4|177645.1|177486.3|735
1668058800000|2022-11-10 05:40:00|177675.1|177545.1|177818.5|177588.2|177844.9|177667.4|177666.2|177520.4|839
1668059100000|2022-11-10 05:45:00|177818.1|177587.5|177715|177585|177819.5|177632.5|177687.6|177512.6|572
1668059400000|2022-11-10 05:50:00|177715.7|177585.7|177781.8|177579.7|177781.8|177637.1|177676.4|177484.4|618
1668059700000|2022-11-10 05:55:00|177765.1|177635.1|177740.5|177610.5|177787.1|177637.9|177718.1|177583.3|616
1668060000000|2022-11-10 06:00:00|177741.6|177611.6|177682.5|177552.5|177807.1|177664.6|177640.8|177475.1|855
1668060300000|2022-11-10 06:05:00|177678.5|177548.5|177948.1|177740.2|177950.9|177788.4|177675.3|177503.4|784
1668060600000|2022-11-10 06:10:00|177950.7|177741.1|177860|177730|177974.1|177790.2|177842.9|177678.1|879
1668060900000|2022-11-10 06:15:00|177860.3|177730.3|177944.8|177814.8|177988.7|177821.7|177833.4|177697.3|642
1668061200000|2022-11-10 06:20:00|177945|177815|178036.7|177906.7|178106.7|177933|177945|177815|761
1668061500000|2022-11-10 06:25:00|178036.6|177906.6|178117.4|177987.4|178149.4|177992.1|178036.6|177903.1|706
1668061800000|2022-11-10 06:30:00|178117.8|177987.8|178099.2|177969.2|178118.3|177988.3|178031.8|177901.8|717
1668062100000|2022-11-10 06:35:00|178099.6|177969.6|178006.3|177876.3|178099.6|177969.6|177969.5|177839.5|668
1668062400000|2022-11-10 06:40:00|178000.9|177870.9|177824.3|177694.3|178021|177891|177818.1|177624.3|649
1668062700000|2022-11-10 06:45:00|177824.1|177694.1|177766.4|177636.4|177889.4|177713.2|177745.5|177555.2|807
1668063000000|2022-11-10 06:50:00|177767.1|177637.1|177899.9|177769.9|177972.8|177790.4|177759.6|177588.8|812
1668063300000|2022-11-10 06:55:00|177898.9|177768.9|177925|177720.8|177966.1|177781.9|177876.6|177698.6|812
1668063600000|2022-11-10 07:00:00|177879.5|177749.5|177760|177630|177929|177799|177737.5|177604.1|754
1668063900000|2022-11-10 07:05:00|177760.3|177630.3|177733.8|177603.8|177802|177631.4|177693.5|177547.2|644
1668064200000|2022-11-10 07:10:00|177733.7|177603.7|177788|177658|177913.6|177783.6|177732.1|177602.1|709
1668064500000|2022-11-10 07:15:00|177787.9|177657.9|177766|177636|177799.4|177669.4|177744.5|177614.5|943
1668064800000|2022-11-10 07:20:00|177767.1|177637.1|178013.6|177883.6|178023.1|177893.1|177764.8|177634.8|809
1668065100000|2022-11-10 07:25:00|178015|177885|178237|178016.2|178258.3|178066|177989.2|177859.2|790
1668065400000|2022-11-10 07:30:00|178237.1|178016.5|178160.1|178070.1|178265.4|178124.4|178141.1|178011.1|828
1668065700000|2022-11-10 07:35:00|178157.9|178067.9|178131.5|178001.5|178171.1|178067.9|178046.5|177916.5|652
1668066000000|2022-11-10 07:40:00|178131.3|178001.3|178111.7|177981.7|178175.2|178045.2|178097.5|177967.5|711
1668066300000|2022-11-10 07:45:00|178112.5|177982.5|178114.7|177984.7|178188.5|178058.5|178098.5|177969.9|709
1668066600000|2022-11-10 07:50:00|178114.9|177984.9|178249.3|178159.3|178324.9|178207.9|178093.9|177983.6|861
1668066900000|2022-11-10 07:55:00|178249.4|178159.4|178140.6|178010.6|178251.6|178159.4|178057.2|177927.2|929
1668067200000|2022-11-10 08:00:00|178139.2|178009.2|177850.6|177720.6|178179.4|178089.4|177820.9|177690.9|1006
1668067500000|2022-11-10 08:05:00|177850.5|177720.5|177738.1|177608.1|177872|177742|177657.9|177538.3|956
1668067800000|2022-11-10 08:10:00|177736.5|177606.5|177857.9|177727.9|177865.6|177746.9|177639|177549|987
1668068100000|2022-11-10 08:15:00|177847.2|177717.2|177805.2|177715.2|177943.5|177817.3|177778.7|177668.2|936
1668068400000|2022-11-10 08:20:00|177812.1|177722.1|177974.9|177884.9|178001.9|177899.2|177746|177645.1|869
1668068700000|2022-11-10 08:25:00|177966.4|177876.4|177794.4|177664.4|178009.4|177919.4|177697.9|177605.4|860
1668069000000|2022-11-10 08:30:00|177794.5|177664.5|177822|177692|177986.3|177856.3|177794.3|177664.3|879
1668069300000|2022-11-10 08:35:00|177826|177696|177793.6|177703.6|177926.2|177800.4|177789.2|177678.9|923
1668069600000|2022-11-10 08:40:00|177793.9|177703.9|177712.2|177622.2|177860.1|177770.1|177678.5|177588.5|922
1668069900000|2022-11-10 08:45:00|177711.6|177621.6|177967.1|177877.1|177982.5|177892.5|177704.4|177614.4|849
1668070200000|2022-11-10 08:50:00|177967.6|177877.6|178088.3|177998.3|178109.9|178019.9|177960.5|177870.5|729
1668070500000|2022-11-10 08:55:00|178088.1|177998.1|178097.4|178007.4|178110.3|178020.3|177963.5|177873.5|749
1668070800000|2022-11-10 09:00:00|178098|178008|178233.2|178143.2|178245.5|178155.5|178098|178008|833
1668071100000|2022-11-10 09:05:00|178233.3|178143.3|178108|178018|178245|178155|178076.8|177986.8|837
1668071400000|2022-11-10 09:10:00|178108.8|178018.8|178155.1|178065.1|178170.4|178080.4|178039.8|177949.8|819
1668071700000|2022-11-10 09:15:00|178152.1|178062.1|178315.7|178225.7|178344.6|178254.6|178130.5|178040.5|820
1668072000000|2022-11-10 09:20:00|178315.8|178225.8|178306|178216|178339.4|178249.4|178260.8|178159.3|747
1668072300000|2022-11-10 09:25:00|178306.1|178216.1|178303|178213|178334.2|178231.5|178220.3|178130.3|722
1668072600000|2022-11-10 09:30:00|178301.9|178211.9|178152.4|178062.4|178302|178211.9|178151|178061|810
1668072900000|2022-11-10 09:35:00|178152|178062|177961.2|177871.2|178182.5|178092.5|177957.9|177867.9|751
1668073200000|2022-11-10 09:40:00|177961|177871|177867|177777|177988.2|177898.2|177825.1|177735.1|781
1668073500000|2022-11-10 09:45:00|177859.9|177769.9|178127.7|178037.7|178130.6|178040.6|177858.6|177763.8|894
1668073800000|2022-11-10 09:50:00|178122.2|178032.2|178143.2|178053.2|178150.9|178060.9|178065.5|177975.5|889
1668074100000|2022-11-10 09:55:00|178142.5|178052.5|178108.2|178018.2|178264.6|178174.6|178081.8|177991.8|833
1668074400000|2022-11-10 10:00:00|178107.3|178017.3|178208.8|178118.8|178219.8|178129.8|178048|177958|772
1668074700000|2022-11-10 10:05:00|178208.4|178118.4|178087.2|177997.2|178218.4|178128.4|178079.9|177989.9|719
1668075000000|2022-11-10 10:10:00|178091.3|178001.3|178155.5|178065.5|178190|178100|178061.6|177971.6|727
1668075300000|2022-11-10 10:15:00|178158.3|178068.3|178312.4|178182.4|178397.4|178293.2|178126.2|178036.2|837
1668075600000|2022-11-10 10:20:00|178313.2|178183.2|178400.6|178310.6|178408.9|178318.9|178303.6|178183.2|915
1668075900000|2022-11-10 10:25:00|178401.5|178311.5|178307.8|178217.8|178415.1|178325.1|178270.1|178164.3|849
1668076200000|2022-11-10 10:30:00|178309.5|178219.5|178193.5|178103.5|178325.7|178232.1|178143.9|178040.8|940
1668076500000|2022-11-10 10:35:00|178193.6|178103.6|178080.4|177990.4|178257.6|178139.7|178069.6|177966.1|898
1668076800000|2022-11-10 10:40:00|178079.2|177989.2|178086|177996|178134.3|178044.3|178079.2|177989.2|705
1668077100000|2022-11-10 10:45:00|178084.4|177994.4|178183.9|178093.9|178184.9|178094.9|178054.8|177964.8|783
1668077400000|2022-11-10 10:50:00|178187.2|178097.2|178300.9|178210.9|178322.9|178232.9|178187.2|178097.2|722
1668077700000|2022-11-10 10:55:00|178298|178208|177881.9|177751.9|178317.9|178227.9|177881.9|177744.7|849
1668078000000|2022-11-10 11:00:00|177871.7|177741.7|178107|177977|178298.1|178151.4|177705.5|177575.6|1043
1668078300000|2022-11-10 11:05:00|178102.6|177972.6|178223.5|178093.5|178251.6|178133.4|178030.8|177900.8|1003
1668078600000|2022-11-10 11:10:00|178223.2|178093.2|178003.1|177913.1|178226|178096|177994.6|177904.6|1070
1668078900000|2022-11-10 11:15:00|178003.6|177913.6|178011.1|177921.1|178023.5|177933.5|177978|177888|969
1668079200000|2022-11-10 11:20:00|178010.3|177920.3|177887|177797|178016|177926|177878|177788|565
1668079500000|2022-11-10 11:25:00|177886.9|177796.9|177832.7|177742.7|177904.8|177814.8|177827.5|177737.5|692
1668079800000|2022-11-10 11:30:00|177832.1|177742.1|177852.8|177762.8|177901|177803.8|177804.3|177714.3|720
1668080100000|2022-11-10 11:35:00|177853.1|177763.1|177822.4|177732.4|177876.5|177786.5|177799.9|177706|702
1668080400000|2022-11-10 11:40:00|177824.6|177734.6|177880.1|177790.1|177880.3|177790.3|177737.5|177647.5|712
1668080700000|2022-11-10 11:45:00|177875.3|177785.3|178061|177971|178087.6|177997.6|177812.6|177711.8|723
1668081000000|2022-11-10 11:50:00|178061.7|177971.7|177972.5|177882.5|178092.4|178002.4|177971.7|177854.8|638
1668081300000|2022-11-10 11:55:00|177971.8|177881.8|178067.6|177977.6|178080.5|177984.5|177971.8|177881.8|708
1668081600000|2022-11-10 12:00:00|178062.1|177972.1|178110.1|178020.1|178115.6|178025.6|178024.9|177934.9|523
1668081900000|2022-11-10 12:05:00|178110|178020|178068.8|177978.8|178189.9|178099.9|178014.2|177924.2|563
1668082200000|2022-11-10 12:10:00|178068.7|177978.7|178006.1|177916.1|178082.7|177989.4|177967.3|177877.3|670
1668082500000|2022-11-10 12:15:00|178003.9|177913.9|178110.3|178020.3|178144.4|178027.3|177989.8|177897.1|736
1668082800000|2022-11-10 12:20:00|178110.8|178020.8|178208|178078|178234.4|178140.5|178057.8|177959.5|712
1668083100000|2022-11-10 12:25:00|178208.4|178078.4|178152.5|178062.5|178220.6|178122.2|178081.2|177971.6|615
1668083400000|2022-11-10 12:30:00|178153.1|178063.1|178056.2|177926.2|178179.5|178089.5|178038.3|177921.6|730
1668083700000|2022-11-10 12:35:00|178055.8|177925.8|178084.9|177994.9|178128.7|178038.7|178037.4|177923.7|690
1668084000000|2022-11-10 12:40:00|178085.1|177995.1|177755.3|177665.3|178087.1|177997.1|177752|177662|734
1668084300000|2022-11-10 12:45:00|177755.4|177665.4|177994.3|177904.3|178003.9|177913.9|177712.5|177622.5|656
1668084600000|2022-11-10 12:50:00|177992.5|177902.5|177964.6|177874.6|177999.8|177909.8|177873.8|177783.8|664
1668084900000|2022-11-10 12:55:00|177964.7|177874.7|177895.1|177805.1|177967.3|177877.3|177853.5|177746.8|816
1668085200000|2022-11-10 13:00:00|177901.8|177811.8|177847.9|177757.9|177928|177838|177837.7|177728.4|832
1668085500000|2022-11-10 13:05:00|177847.3|177757.3|177759.7|177669.7|177892|177802|177740.6|177650.6|792
1668085800000|2022-11-10 13:10:00|177760.7|177670.7|177747.3|177657.3|177791.7|177701.7|177692.9|177602.9|614
1668086100000|2022-11-10 13:15:00|177746.7|177656.7|177638.6|177548.6|177795.7|177705.7|177624.5|177534.5|694
1668086400000|2022-11-10 13:20:00|177638.7|177548.7|177657.3|177567.3|177663|177573|177556.5|177466.5|714
1668086700000|2022-11-10 13:25:00|177660.3|177570.3|177922.9|177580.9|178114.4|177772.4|177589.7|177410.8|894
1668087000000|2022-11-10 13:30:00|177900.2|177558.2|175194.2|174988.2|177923.8|177581.8|175041.8|174729|802
1668087300000|2022-11-10 13:35:00|175220.2|175031.2|175097.7|174967.7|175377.6|175207|174767.1|174637.1|855
1668087600000|2022-11-10 13:40:00|175116.2|174963.9|174642.5|174512.5|175264.6|175129.4|174619|174489|847
1668087900000|2022-11-10 13:45:00|174618.4|174488.4|174684.9|174554.9|174751.1|174560.6|174257.2|174104|837
1668088200000|2022-11-10 13:50:00|174693.7|174563.7|175123.2|174993.2|175136.2|175006.2|174692.7|174534.2|829
1668088500000|2022-11-10 13:55:00|175107.9|174977.9|174876.7|174746.7|175349.4|175219.4|174871.6|174717|807
1668088800000|2022-11-10 14:00:00|174864.3|174774.3|174941.2|174851.2|175036.1|174917.8|174835.2|174699|809
1668089100000|2022-11-10 14:05:00|174937.3|174847.3|174906.2|174776.2|175087.2|174957.2|174861.4|174731.4|754
1668089400000|2022-11-10 14:10:00|174906|174776|174731.5|174601.5|174907.7|174777.7|174528.5|174398.5|792
1668089700000|2022-11-10 14:15:00|174732.8|174602.8|174831.5|174701.5|174890.4|174800.4|174731.5|174601.5|815
1668090000000|2022-11-10 14:20:00|174831.3|174701.3|174670|174580|174857.3|174727.3|174670|174546.5|734
1668090300000|2022-11-10 14:25:00|174672.3|174582.3|174634.2|174504.2|174740.7|174629.8|174568.6|174456.9|772
1668090600000|2022-11-10 14:30:00|174634.1|174504.1|174719.7|174589.7|174768|174643.1|174507.4|174417.4|810
1668090900000|2022-11-10 14:35:00|174717.1|174587.1|174643.6|174513.6|174857.1|174727.1|174572.4|174470.2|840
1668091200000|2022-11-10 14:40:00|174640.7|174510.7|174643.9|174513.9|174839.8|174717.5|174559.3|174462.5|832
1668091500000|2022-11-10 14:45:00|174641.8|174511.8|174530.5|174440.5|174698.5|174568.5|174519.3|174429.3|785
1668091800000|2022-11-10 14:50:00|174531.9|174441.9|174424.5|174334.5|174648.8|174518.8|174416|174286|780
1668092100000|2022-11-10 14:55:00|174432.5|174302.5|174426.2|174336.2|174636.2|174516.5|174381.7|174291.7|795
1668092400000|2022-11-10 15:00:00|174425.1|174335.1|174292.4|174162.4|174452.9|174335.1|174176.8|174046.8|814
1668092700000|2022-11-10 15:05:00|174294.6|174164.6|174242.1|174112.1|174493|174403|174166|174068.6|747
1668093000000|2022-11-10 15:10:00|174243.4|174113.4|174640.7|174510.7|174640.7|174510.7|174205|174075|814
1668093300000|2022-11-10 15:15:00|174638.6|174508.6|174693.7|174563.7|174752.1|174660.6|174549.2|174438.3|796
1668093600000|2022-11-10 15:20:00|174694.2|174564.2|174367.9|174237.9|174710.6|174580.6|174315.5|174185.5|811
1668093900000|2022-11-10 15:25:00|174365.9|174235.9|174479.3|174349.3|174598.9|174481.8|174303.3|174173.3|787
1668094200000|2022-11-10 15:30:00|174478.9|174348.9|174610.7|174480.7|174778.5|174648.5|174403.5|174306.9|783
1668094500000|2022-11-10 15:35:00|174609.3|174479.3|174803.5|174673.5|174826.6|174706|174609.3|174479.3|783
1668094800000|2022-11-10 15:40:00|174804.7|174674.7|174716.2|174626.2|174809.9|174679.9|174635.1|174513.5|790
1668095100000|2022-11-10 15:45:00|174715.8|174625.8|174711.8|174621.8|174807.4|174677.4|174671.2|174566.8|797
1668095400000|2022-11-10 15:50:00|174713.8|174623.8|174631.1|174541.1|174737.3|174647.3|174577|174485.8|714
1668095700000|2022-11-10 15:55:00|174629.6|174539.6|174425.4|174335.4|174653.5|174555.8|174365.8|174275.8|692
1668096000000|2022-11-10 16:00:00|174425.2|174335.2|174484.8|174394.8|174575.4|174465.6|174408.3|174318.3|645
1668096300000|2022-11-10 16:05:00|174483.9|174393.9|174677.8|174547.8|174772.1|174642.1|174381.9|174269.6|739
1668096600000|2022-11-10 16:10:00|174682.9|174552.9|174601.7|174471.7|174772.3|174642.3|174542.5|174412.5|742
1668096900000|2022-11-10 16:15:00|174592.6|174462.6|174959.5|174869.5|175010.4|174895.4|174592.1|174462.1|768
1668097200000|2022-11-10 16:20:00|174953.4|174863.4|174760.9|174630.9|174991|174901|174634.5|174544.5|708
1668097500000|2022-11-10 16:25:00|174763.6|174633.6|174836.5|174706.5|174939.7|174809.7|174763.6|174633.6|741
1668097800000|2022-11-10 16:30:00|174824.8|174694.8|174632.8|174502.8|174847.8|174717.8|174626.6|174496.6|786
1668098100000|2022-11-10 16:35:00|174633.1|174503.1|174576.4|174486.4|174717.3|174606|174556.4|174426.4|736
1668098400000|2022-11-10 16:40:00|174575.9|174485.9|174638.1|174508.1|174649.2|174519.2|174481.7|174364.3|689
1668098700000|2022-11-10 16:45:00|174635.9|174505.9|174596.6|174466.6|174669|174545.5|174565.9|174435.9|734
1668099000000|2022-11-10 16:50:00|174598.3|174468.3|174516.5|174386.5|174614.7|174484.7|174485.2|174355.2|680
1668099300000|2022-11-10 16:55:00|174516.2|174386.2|174456.6|174326.6|174525.4|174395.4|174422.2|174292.2|654
1668099600000|2022-11-10 17:00:00|174452.9|174322.9|174506.4|174376.4|174527.8|174397.8|174414.6|174292.9|637
1668099900000|2022-11-10 17:05:00|174506.9|174376.9|174454.5|174364.5|174538.9|174408.9|174352.7|174222.7|635
1668100200000|2022-11-10 17:10:00|174459.9|174369.9|174507.6|174377.6|174566.4|174436.4|174459.9|174369.9|592
1668100500000|2022-11-10 17:15:00|174504.2|174374.2|174508.3|174378.3|174538.7|174408.7|174454.3|174324.3|499
1668100800000|2022-11-10 17:20:00|174507.6|174377.6|174629.1|174499.1|174660.9|174530.9|174505.5|174375.5|619
1668101100000|2022-11-10 17:25:00|174627.2|174497.2|174627.5|174497.5|174718.1|174608.1|174615|174485|591
1668101400000|2022-11-10 17:30:00|174627.7|174497.7|174673.4|174543.4|174735|174605|174617.8|174487.8|708
1668101700000|2022-11-10 17:35:00|174668.8|174538.8|174750.5|174660.5|174765|174665.3|174652.5|174522.5|684
1668102000000|2022-11-10 17:40:00|174750.9|174660.9|174752.4|174622.4|174889.8|174759.8|174702.3|174572.3|654
1668102300000|2022-11-10 17:45:00|174754.6|174624.6|174800.7|174670.7|174904.7|174774.7|174752|174622|642
1668102600000|2022-11-10 17:50:00|174800.3|174670.3|174759.9|174629.9|174826.2|174696.2|174716.8|174586.8|670
1668102900000|2022-11-10 17:55:00|174759.4|174629.4|174816.9|174686.9|174819.7|174689.7|174677.2|174547.2|542
1668103200000|2022-11-10 18:00:00|174817.1|174687.1|174574.2|174444.2|174831|174709.2|174543.6|174376.2|726
1668103500000|2022-11-10 18:05:00|174573.8|174443.8|174554.7|174424.7|174618.2|174488.2|174510.5|174380.5|679
1668103800000|2022-11-10 18:10:00|174548.5|174418.5|174298.9|174168.9|174548.5|174418.5|174292.8|174162.8|677
1668104100000|2022-11-10 18:15:00|174295.2|174165.2|174289.2|174159.2|174363|174233|174167|174037|678
1668104400000|2022-11-10 18:20:00|174285.9|174155.9|174330.4|174200.4|174384.6|174254.6|174246.1|174116.1|722
1668104700000|2022-11-10 18:25:00|174330.2|174200.2|174348.9|174218.9|174402.3|174272.3|174329.3|174199.3|720
1668105000000|2022-11-10 18:30:00|174348.8|174218.8|174427.2|174297.2|174490|174360|174297.2|174167.2|718
1668105300000|2022-11-10 18:35:00|174427.3|174297.3|174456.2|174326.2|174479.1|174349.1|174409.7|174279.7|549
1668105600000|2022-11-10 18:40:00|174455.9|174325.9|174318.6|174188.6|174476.3|174346.3|174314.3|174184.3|671
1668105900000|2022-11-10 18:45:00|174318.5|174188.5|174280.5|174150.5|174328.1|174201.1|174177.4|174073.8|695
1668106200000|2022-11-10 18:50:00|174278.9|174148.9|174321.1|174231.1|174389.2|174259.2|174249.7|174140.1|677
1668106500000|2022-11-10 18:55:00|174320.1|174230.1|174282.1|174152.1|174335|174245|174223.8|174104.1|642
1668106800000|2022-11-10 19:00:00|174282.2|174152.2|174304.7|174174.7|174310.8|174180.8|174191|174081.5|674
1668107100000|2022-11-10 19:05:00|174307.6|174177.6|174178.5|174088.5|174322|174192|174177.7|174087.7|554
1668107400000|2022-11-10 19:10:00|174178.6|174088.6|174150.1|174060.1|174182.7|174092.7|174146.2|174056.2|655
1668107700000|2022-11-10 19:15:00|174150.2|174060.2|174169.1|174079.1|174173|174083|174148|174058|590
1668108000000|2022-11-10 19:20:00|174168.5|174078.5|174141.1|174051.1|174213.2|174123.2|174136.9|174046.9|631
1668108300000|2022-11-10 19:25:00|174140.9|174050.9|174112.4|174022.4|174145.3|174055.3|174107.3|174017.3|375
1668108600000|2022-11-10 19:30:00|174113.2|174023.2|174127.9|173997.9|174140.2|174028.9|174108.9|173993.9|337
1668108900000|2022-11-10 19:35:00|174128|173998|174099.2|174009.2|174135.6|174027.1|174093.5|173989|350
1668109200000|2022-11-10 19:40:00|174099.8|174009.8|174098.5|174008.5|174104.8|174014.8|174089.5|173999.5|461
1668109500000|2022-11-10 19:45:00|174097.8|174007.8|174054.8|173964.8|174135.6|174045.6|174042.1|173952.1|426
1668109800000|2022-11-10 19:50:00|174076.6|173986.6|174095.2|173965.2|174130|174018.6|174041.3|173951.3|430
1668110100000|2022-11-10 19:55:00|174095.4|173965.4|174052.1|173962.1|174116.6|173993|174048|173941.5|510
1668110400000|2022-11-10 20:00:00|174059|173969|174097.6|173967.6|174125.8|173995.8|174059|173931.3|515
1668110700000|2022-11-10 20:05:00|174099.1|173969.1|174075.3|173945.3|174123.5|173993.5|174054.4|173945.3|529
1668111000000|2022-11-10 20:10:00|174080|173950|174006.7|173876.7|174096.3|173966.5|173984.1|173854.1|546
1668111300000|2022-11-10 20:15:00|174004.1|173874.1|173988.9|173858.9|174010.9|173880.9|173955.2|173830.3|424
1668111600000|2022-11-10 20:20:00|173989.1|173859.1|173951.1|173821.1|174031.7|173901.7|173945.3|173815.3|464
1668111900000|2022-11-10 20:25:00|173951.3|173821.3|173969.9|173839.9|174021.1|173891.1|173940.7|173810.7|423
1668112200000|2022-11-10 20:30:00|173969.8|173839.8|173997.7|173867.7|174017|173887|173912|173782|454
1668112500000|2022-11-10 20:35:00|173997.3|173867.3|173932.2|173802.2|174001.8|173871.8|173910.3|173780.3|578
1668112800000|2022-11-10 20:40:00|173931.4|173801.4|173920.8|173790.8|173981.8|173851.8|173893.7|173763.7|649
1668113100000|2022-11-10 20:45:00|173915|173785|173896.2|173806.2|173932.1|173806.2|173889.9|173773.6|334
1668113400000|2022-11-10 20:50:00|173897.5|173807.5|173821|173691|173912.2|173807.5|173782.1|173652.1|427
1668113700000|2022-11-10 20:55:00|173820.7|173690.7|173789.5|173659.5|173841.4|173715.4|173761.3|173652.5|497
1668114000000|2022-11-10 21:00:00|173791.3|173661.3|173757.4|173627.4|173825.8|173711.5|173703.4|173573.4|649
1668114300000|2022-11-10 21:05:00|173757.9|173627.9|173513.2|173383.2|173762.1|173632.1|173509.8|173379.8|582
1668114600000|2022-11-10 21:10:00|173515.1|173385.1|173753.6|173623.6|173754.7|173624.7|173508.9|173367.6|622
1668114900000|2022-11-10 21:15:00|173754|173624|173839.6|173709.6|173841.6|173711.6|173746.6|173616.6|674
1668115200000|2022-11-10 21:20:00|173840.9|173710.9|173588|173458|173842.8|173712.8|173585.7|173455.7|526
1668115500000|2022-11-10 21:25:00|173587.7|173457.7|173600.6|173470.6|173626.1|173495.1|173552.6|173417|650
1668115800000|2022-11-10 21:30:00|173608.1|173478.1|173636.6|173506.6|173647.1|173517.1|173608.1|173478.1|519
1668116100000|2022-11-10 21:35:00|173638|173508|173685.5|173555.5|173697.4|173567.4|173631.3|173501.3|419
1668116400000|2022-11-10 21:40:00|173685.7|173555.7|173700.5|173570.5|173703.1|173573.1|173656|173526|398
1668116700000|2022-11-10 21:45:00|173701.5|173571.5|173706.4|173576.4|173750.7|173620.7|173673.5|173556.2|79
1668117000000|2022-11-10 21:50:00|173701.7|173571.7|173696.5|173566.5|173726.5|173596.5|173692.1|173562.1|46
1668117300000|2022-11-10 21:55:00|173712.4|173582.4|173781.5|173504.5|173805.6|173585.4|173682.4|173485.2|151
1668117600000|2022-11-10 22:00:00|173853.9|173511.9|174095.2|173753.2|174095.2|173753.2|173853.9|173511.9|47
1668117900000|2022-11-10 22:05:00|174136|173794|173972.7|173630.7|174136|173794|173915.6|173573.6|42
1668118200000|2022-11-10 22:10:00|173979.3|173637.3|173949.3|173607.3|174034.8|173692.8|173919.5|173577.5|23
1668118500000|2022-11-10 22:15:00|173949.2|173607.2|174017.1|173675.1|174017.1|173675.1|173865|173543.3|46
1668118800000|2022-11-10 22:20:00|174007.4|173665.4|173781.8|173439.8|174017.1|173675.1|173754|173412|136
1668119100000|2022-11-10 22:25:00|173781.5|173439.5|173793.8|173451.8|173877.3|173535.3|173718|173376|90
1668119400000|2022-11-10 22:30:00|173780.3|173438.3|173835.5|173493.5|173835.6|173493.6|173738.3|173396.3|66
1668119700000|2022-11-10 22:35:00|173834.2|173492.2|173895.9|173553.9|173903.1|173561.1|173776.6|173434.6|122
1668120000000|2022-11-10 22:40:00|173881.1|173539.1|173805.1|173463.1|173905.9|173563.9|173768.4|173426.4|160
1668120300000|2022-11-10 22:45:00|173835.1|173493.1|173808|173466|173927.7|173585.7|173767.9|173425.9|177
1668120600000|2022-11-10 22:50:00|173804.1|173462.1|173809|173467|173939.2|173597.2|173786.9|173444.9|219
1668120900000|2022-11-10 22:55:00|173831.5|173489.5|173826.5|173484.5|173958.8|173616.8|173785.5|173443.5|183
1668121200000|2022-11-10 23:00:00|173830|173488|174149.7|173807.7|174153.2|173811.2|173812.5|173470.5|154
1668121500000|2022-11-10 23:05:00|174135.2|173793.2|174114.8|173772.8|174146|173804|174068.3|173726.3|151
1668121800000|2022-11-10 23:10:00|174114.7|173772.7|174108.1|173766.1|174143|173801|174108.1|173766.1|21
1668122100000|2022-11-10 23:15:00|174143|173801|174053.9|173711.9|174143|173801|174047.1|173705.1|133
1668122400000|2022-11-10 23:20:00|174053.5|173711.5|174046.6|173704.6|174085.5|173743.5|174026.2|173684.2|190
1668122700000|2022-11-10 23:25:00|174047.9|173705.9|174077.5|173735.5|174093|173751|174017.2|173675.2|246
1668123000000|2022-11-10 23:30:00|174077.6|173735.6|174073|173731|174088.6|173746.6|173993.5|173651.5|148
1668123300000|2022-11-10 23:35:00|174069|173727|174019.8|173677.8|174128.3|173786.3|174019.8|173677.8|78
1668123600000|2022-11-10 23:40:00|174020.1|173678.1|174027.4|173685.4|174053.6|173711.6|174020.1|173678.1|83
1668123900000|2022-11-10 23:45:00|174043.9|173701.9|174028.7|173686.7|174055.6|173713.6|174026.2|173684.2|95
1668124200000|2022-11-10 23:50:00|174069.2|173727.2|174062.4|173720.4|174070.7|173728.7|174035.6|173693.6|108
1668124500000|2022-11-10 23:55:00|174063.4|173721.4|174128.8|173786.8|174128.8|173786.8|174037.7|173695.7|45
1668124800000|2022-11-11 00:00:00|174122.6|173780.6|174028.3|173686.3|174122.6|173780.6|174006.7|173664.7|156
1668125100000|2022-11-11 00:05:00|174028.4|173686.4|173948.7|173606.7|174086.1|173744.1|173913.7|173571.7|358
1668125400000|2022-11-11 00:10:00|173948.8|173606.8|173959.7|173617.7|174095|173753|173919.2|173577.2|317
1668125700000|2022-11-11 00:15:00|173960|173618|173966|173624|174150.5|173808.5|173920.3|173578.3|299
1668126000000|2022-11-11 00:20:00|173996.4|173654.4|173961.5|173619.5|174054.3|173712.3|173947.2|173605.2|262
1668126300000|2022-11-11 00:25:00|173965.1|173623.1|173970.4|173628.4|174079.4|173737.4|173947.2|173605.2|249
1668126600000|2022-11-11 00:30:00|173976.4|173634.4|173964.3|173622.3|174094.4|173752.4|173941.6|173599.6|385
1668126900000|2022-11-11 00:35:00|173964.6|173622.6|174020.5|173678.5|174172.2|173830.2|173941.6|173599.6|383
1668127200000|2022-11-11 00:40:00|174021|173679|174136|173794|174151.9|173811.6|173808.4|173466.4|303
1668127500000|2022-11-11 00:45:00|174136.5|173794.5|174115.4|173832.7|174145.9|173904.9|174002.4|173733.4|259
1668127800000|2022-11-11 00:50:00|174116.3|173836.5|173891.2|173549.2|174133.7|173856.3|173866.2|173524.2|293
1668128100000|2022-11-11 00:55:00|173862.3|173520.3|173862.9|173520.9|173976.2|173634.2|173776.5|173434.5|317
1668128400000|2022-11-11 01:00:00|173861.2|173519.2|173917.9|173662.3|174009.1|173667.1|173707.1|173382.7|509
1668128700000|2022-11-11 01:05:00|173960.6|173641.4|174045.7|173768.8|174073.5|173810.5|173872.4|173623.8|517
1668129000000|2022-11-11 01:10:00|174044.3|173771.5|174033.1|173802.4|174061.1|173814.9|173986.5|173736.4|757
1668129300000|2022-11-11 01:15:00|174032.9|173803.7|174022.1|173807|174046.6|173832.8|173951.7|173732.1|687
1668129600000|2022-11-11 01:20:00|174022.4|173807.9|174013.3|173808.3|174034.5|173852.7|173950.6|173779.5|626
1668129900000|2022-11-11 01:25:00|174013.5|173808.9|173989.9|173859.9|174029.5|173870.7|173947.1|173787.6|558
1668130200000|2022-11-11 01:30:00|173990.1|173860.1|174327.8|174086.9|174519.9|174201.6|173986.7|173824|752
1668130500000|2022-11-11 01:35:00|174327.3|174086.4|174651.3|174383.1|174688.5|174399.7|174327.3|174086.4|728
1668130800000|2022-11-11 01:40:00|174651.2|174383.4|174664|174448.4|174701.4|174490.9|174566.8|174333.2|649
1668131100000|2022-11-11 01:45:00|174676.7|174450.6|174683.8|174453.4|174724.4|174501.1|174596.5|174409.7|742
1668131400000|2022-11-11 01:50:00|174683.7|174453.6|174729.9|174512.4|174732.3|174521.3|174624.3|174429.8|750
1668131700000|2022-11-11 01:55:00|174717.5|174504.3|174708.3|174477.7|174731.7|174522.3|174618.3|174426|671
1668132000000|2022-11-11 02:00:00|174709.9|174477.5|174690.6|174441.7|174723.9|174495.4|174609.3|174391.8|687
1668132300000|2022-11-11 02:05:00|174685.8|174446.1|174685.4|174412.4|174723.8|174484.9|174578.5|174397.3|563
1668132600000|2022-11-11 02:10:00|174685.8|174412.7|174602.4|174472.4|174692.7|174501.4|174584.6|174402.1|327
1668132900000|2022-11-11 02:15:00|174637.9|174437.8|174356.3|174226.3|174678.6|174506.5|174356.3|174191.8|388
1668133200000|2022-11-11 02:20:00|174356.5|174226.5|174389.8|174182.8|174449.7|174228|174204.3|174007.7|614
1668133500000|2022-11-11 02:25:00|174389.7|174183|174313.5|174183.5|174426.4|174233.1|174285.5|174112.4|481
1668133800000|2022-11-11 02:30:00|174313.3|174183.3|174294.3|174164.3|174430.7|174206.7|174271.3|174115.8|313
1668134100000|2022-11-11 02:35:00|174293.8|174163.8|174245.2|174018.3|174301.9|174163.8|174180.8|173984.5|465
1668134400000|2022-11-11 02:40:00|174248.7|174018.2|174388.6|174158.5|174388.6|174158.5|174233.3|174018.2|558
1668134700000|2022-11-11 02:45:00|174381.3|174120.9|174320.1|174190.1|174403.7|174216.2|174310.8|174120.9|578
1668135000000|2022-11-11 02:50:00|174319.7|174189.7|174341.4|174211.4|174420.3|174232.8|174319.5|174155|556
1668135300000|2022-11-11 02:55:00|174341.3|174211.3|174350|174137|174412.4|174221.7|174275.9|174082.5|400
1668135600000|2022-11-11 03:00:00|174348|174138.5|174340.6|174210.6|174403.2|174220.4|174312.5|174126.8|557
1668135900000|2022-11-11 03:05:00|174338.5|174208.5|174393.2|174263.2|174428.2|174277.8|174329.1|174125|587
1668136200000|2022-11-11 03:10:00|174393.1|174263.1|174442.1|174312.1|174494.6|174334.3|174372.2|174210.3|384
1668136500000|2022-11-11 03:15:00|174442.4|174312.4|174392.1|174262.1|174453.3|174323.3|174326.3|174153|453
1668136800000|2022-11-11 03:20:00|174391.9|174261.9|174384.6|174254.6|174513.1|174283.7|174359|174180|527
1668137100000|2022-11-11 03:25:00|174384.3|174254.3|174377.5|174247.5|174440.2|174259.5|174350.4|174151.9|523
1668137400000|2022-11-11 03:30:00|174403.5|174197|174416.1|174197.9|174445.3|174262.1|174359.1|174147.2|513
1668137700000|2022-11-11 03:35:00|174416|174199|174398.6|174188.8|174432.6|174262|174358.8|174170.9|454
1668138000000|2022-11-11 03:40:00|174398.5|174188.9|174373|174243|174431.4|174254.5|174356|174166.2|545
1668138300000|2022-11-11 03:45:00|174370.6|174240.6|174378.4|174248.4|174439.3|174254.8|174358|174172.8|445
1668138600000|2022-11-11 03:50:00|174378|174248|174409.5|174187.2|174427|174248.7|174335.9|174142.9|576
1668138900000|2022-11-11 03:55:00|174409.4|174187.4|174386.3|174181.3|174422.7|174228.5|174341.4|174134.2|578
1668139200000|2022-11-11 04:00:00|174386.5|174181.7|174379.1|174249.1|174440.2|174259.5|174342.9|174149.7|538
1668139500000|2022-11-11 04:05:00|174379.3|174249.3|174365|174119.1|174445.5|174269.1|174243.6|174068.9|487
1668139800000|2022-11-11 04:10:00|174359|174124.6|174346.1|174216.1|174437|174239.9|174315.6|174124.6|492
1668140100000|2022-11-11 04:15:00|174346.3|174216.3|174400.8|174270.8|174474.4|174278.2|174345.6|174178.3|361
1668140400000|2022-11-11 04:20:00|174400.4|174270.4|174401.7|174271.7|174464.4|174288.3|174396.9|174203.1|295
1668140700000|2022-11-11 04:25:00|174401.5|174271.5|174391.5|174261.5|174467.3|174282.4|174375.8|174209.9|285
1668141000000|2022-11-11 04:30:00|174391.7|174261.7|174379.3|174249.3|174431.5|174269.6|174373.1|174212.9|260
1668141300000|2022-11-11 04:35:00|174379.4|174249.4|174311.6|174181.6|174388|174258|174298.7|174149.7|307
1668141600000|2022-11-11 04:40:00|174311.8|174181.8|174248.6|174118.6|174343.5|174190.5|174240.4|174109.1|299
1668141900000|2022-11-11 04:45:00|174248.9|174118.9|174234.7|174104.7|174311.8|174134.5|174215.1|174014.9|312
1668142200000|2022-11-11 04:50:00|174234.3|174104.3|174212|174082|174277.8|174145.3|174160.9|173972.8|435
1668142500000|2022-11-11 04:55:00|174210.8|174080.8|174173.2|173941.5|174250.1|174083.6|174098.3|173910.3|531
1668142800000|2022-11-11 05:00:00|174173.1|173940.4|174162.8|174032.8|174229|174073.2|174117.2|173940.4|611
1668143100000|2022-11-11 05:05:00|174163|174033|174141|174011|174176.9|174033.9|174070.3|173919.2|516
1668143400000|2022-11-11 05:10:00|174131.8|174001.8|174025.8|173895.8|174207.2|174091.6|174022.3|173892.3|317
1668143700000|2022-11-11 05:15:00|174027.1|173897.1|173974.9|173844.9|174081.5|173951.5|173935|173743.8|674
1668144000000|2022-11-11 05:20:00|173974.1|173844.1|173969.4|173839.4|174059.6|173879.3|173943|173780.5|642
1668144300000|2022-11-11 05:25:00|173967.1|173837.1|173774.2|173432.2|174036.4|173860.6|173718.2|173432.2|655
1668144600000|2022-11-11 05:30:00|173790.6|173448.6|173550.3|173328.3|173830.7|173596.1|173534.9|173273.1|837
1668144900000|2022-11-11 05:35:00|173548.8|173328.9|173901|173661.4|173914.8|173683.2|173538.1|173312|800
1668145200000|2022-11-11 05:40:00|173901.4|173661.8|174021.2|173793.9|174150.7|173976.3|173859.8|173661.8|761
1668145500000|2022-11-11 05:45:00|174021|173793.7|173774.2|173644.2|174045.7|173878.8|173761|173572.2|518
1668145800000|2022-11-11 05:50:00|173774.9|173644.9|173788.2|173658.2|173948.1|173763.8|173759.4|173566.3|611
1668146100000|2022-11-11 05:55:00|173789.2|173659.2|173799.7|173669.7|173879.7|173729.8|173687|173523|596
1668146400000|2022-11-11 06:00:00|173799.8|173669.8|173633.4|173407.5|173929.6|173754.1|173633.4|173407.5|665
1668146700000|2022-11-11 06:05:00|173634.3|173399.9|173756|173532.9|173764.7|173539.1|173395.7|173220.7|757
1668147000000|2022-11-11 06:10:00|173753.9|173521.1|173930.7|173702|173939.9|173775.6|173678.9|173510.1|768
1668147300000|2022-11-11 06:15:00|173875.7|173628.3|173774.6|173571.6|173905.1|173690.8|173714.2|173508.5|767
1668147600000|2022-11-11 06:20:00|173774.4|173573|173757.4|173627.4|173781.5|173647.2|173645.8|173461.8|768
1668147900000|2022-11-11 06:25:00|173756.4|173626.4|174017.7|173802.6|174037|173863.8|173742.2|173612.2|731
1668148200000|2022-11-11 06:30:00|174020.3|173806.9|174010.6|173778|174098|173888.5|173891.6|173718.6|698
1668148500000|2022-11-11 06:35:00|174008.8|173776|174021.7|173891.7|174090|173901.1|173899.9|173681.3|634
1668148800000|2022-11-11 06:40:00|174031.2|173901.2|174000.8|173870.8|174031.2|173901.2|173999.7|173869.7|660
1668149100000|2022-11-11 06:45:00|174001.7|173871.7|173738.8|173608.8|174003.6|173873.6|173698.1|173504.3|725
1668149400000|2022-11-11 06:50:00|173738.6|173608.6|173892.1|173645.1|173923.7|173765|173715.8|173561.6|729
1668149700000|2022-11-11 06:55:00|173892.2|173633.2|173847.1|173617.3|173899.3|173697.7|173785.6|173590.8|586
1668150000000|2022-11-11 07:00:00|173845.1|173614.7|173618.9|173488.9|173858.6|173675.6|173593|173429.2|683
1668150300000|2022-11-11 07:05:00|173619.1|173489.1|173783.2|173551.3|173791.2|173622|173559.8|173426.9|552
1668150600000|2022-11-11 07:10:00|173783.3|173551.1|173645.4|173438.4|173957.9|173798.3|173502.1|173372.1|737
1668150900000|2022-11-11 07:15:00|173643|173434.5|173306.6|173176.6|173649.2|173490.1|173253.6|173136.8|588
1668151200000|2022-11-11 07:20:00|173309|173179|173195.3|173065.3|173354.8|173227.5|173147.7|173045.8|663
1668151500000|2022-11-11 07:25:00|173186.9|173056.9|173165.9|173075.9|173293.7|173176|173158.5|173034|602
1668151800000|2022-11-11 07:30:00|173166.8|173076.8|173248.8|173118.8|173270.7|173140.7|172979.7|172883.2|711
1668152100000|2022-11-11 07:35:00|173249.2|173119.2|173358.5|173228.5|173462.2|173353.6|173237.7|173107.7|621
1668152400000|2022-11-11 07:40:00|173357.7|173227.7|173220.6|173130.6|173411.4|173281.4|173206.1|173116.1|673
1668152700000|2022-11-11 07:45:00|173244.9|173114.9|173033.8|172903.8|173250.4|173129.4|173024.6|172901.7|671
1668153000000|2022-11-11 07:50:00|173034.6|172904.6|173306.7|173176.7|173325.5|173195.5|173002.8|172877|620
1668153300000|2022-11-11 07:55:00|173305.4|173175.4|173459.9|173329.9|173493.5|173376.8|173297.7|173167.7|630
1668153600000|2022-11-11 08:00:00|173460.6|173330.6|173445.5|173315.5|173546.7|173456.7|173405.7|173275.7|812
1668153900000|2022-11-11 08:05:00|173445.7|173315.7|173668|173578|173691|173579.7|173421.3|173315.7|800
1668154200000|2022-11-11 08:10:00|173664.9|173574.9|173550.4|173420.4|173728.5|173638.5|173550.4|173420.4|731
1668154500000|2022-11-11 08:15:00|173546.4|173416.4|173294.9|173164.9|173588.7|173458.7|173288.7|173158.7|709
1668154800000|2022-11-11 08:20:00|173274.4|173184.4|173074.6|172984.6|173372.2|173242.2|173070.8|172965.7|628
1668155100000|2022-11-11 08:25:00|173074.8|172984.8|172859.9|172769.9|173076|172986|172859.9|172769.9|655
1668155400000|2022-11-11 08:30:00|172860.1|172770.1|172916.1|172826.1|172917.9|172827.9|172793.4|172697.9|656
1668155700000|2022-11-11 08:35:00|172915.8|172825.8|172902.5|172812.5|173067.6|172977.6|172871.1|172781.1|633
1668156000000|2022-11-11 08:40:00|172902.8|172812.8|172617.7|172527.7|172937.5|172847.5|172615.8|172525.8|645
1668156300000|2022-11-11 08:45:00|172618.6|172528.6|172478.9|172388.9|172672.9|172555.6|172466.9|172376.9|651
1668156600000|2022-11-11 08:50:00|172476.4|172386.4|172287.8|172197.8|172512.8|172422.8|172170.8|172080.8|706
1668156900000|2022-11-11 08:55:00|172288.6|172198.6|172313.5|172223.5|172313.5|172223.5|172168.2|172078.2|684
1668157200000|2022-11-11 09:00:00|172313.3|172223.3|172599.3|172509.3|172644.9|172540.6|172266.3|172176.3|721
1668157500000|2022-11-11 09:05:00|172584.8|172494.8|172730.1|172600.1|172853.8|172755.7|172517.3|172427.3|732
1668157800000|2022-11-11 09:10:00|172723|172593|172868.4|172778.4|172914.6|172824.6|172661|172571|670
1668158100000|2022-11-11 09:15:00|172865.4|172775.4|172742.1|172652.1|173005.3|172875.3|172741.1|172624.5|765
1668158400000|2022-11-11 09:20:00|172742.2|172652.2|172801.1|172711.1|172813.8|172723.8|172677.4|172587.4|727
1668158700000|2022-11-11 09:25:00|172800.1|172710.1|172854.7|172764.7|172887|172797|172799.5|172709.5|676
1668159000000|2022-11-11 09:30:00|172854.3|172764.3|172875.9|172785.9|172891.8|172801.8|172813.6|172723.6|717
1668159300000|2022-11-11 09:35:00|172879.2|172789.2|172961.7|172871.7|172990.1|172900.1|172854.1|172764.1|682
1668159600000|2022-11-11 09:40:00|172968.2|172878.2|172992.9|172902.9|173081.8|172991.8|172928.9|172838.9|659
1668159900000|2022-11-11 09:45:00|172993.7|172903.7|172585.9|172495.9|172998.8|172908.8|172545|172455|684
1668160200000|2022-11-11 09:50:00|172589.7|172499.7|172721.2|172591.2|172769.6|172659|172573.4|172483.4|678
1668160500000|2022-11-11 09:55:00|172730.3|172600.3|172626.7|172536.7|172737.2|172607.2|172586|172483.9|712
1668160800000|2022-11-11 10:00:00|172628.5|172538.5|172787.4|172657.4|172789.5|172659.5|172371.2|172241.2|721
1668161100000|2022-11-11 10:05:00|172787.7|172657.7|172701.4|172611.4|172826.6|172701.1|172620.2|172512.2|564
1668161400000|2022-11-11 10:10:00|172699.7|172609.7|172592.7|172502.7|172752.2|172662.2|172588.4|172498.4|635
1668161700000|2022-11-11 10:15:00|172592.8|172502.8|172531.1|172441.1|172610.9|172520.9|172508|172418|681
1668162000000|2022-11-11 10:20:00|172531.2|172441.2|172638|172548|172675.3|172585.3|172523.7|172433.7|733
1668162300000|2022-11-11 10:25:00|172643.1|172553.1|172791.4|172701.4|172832.7|172742.7|172634.2|172544.2|693
1668162600000|2022-11-11 10:30:00|172799.2|172709.2|172750.6|172660.6|172842.5|172752.5|172695.1|172605.1|732
1668162900000|2022-11-11 10:35:00|172750.8|172660.8|172718.8|172628.8|172834.3|172744.3|172676.7|172586.7|643
1668163200000|2022-11-11 10:40:00|172716.9|172626.9|172833.5|172743.5|173041.6|172911.6|172714.3|172624.3|742
1668163500000|2022-11-11 10:45:00|172834.5|172744.5|173051.9|172961.9|173064.6|172974.6|172794.2|172704.2|755
1668163800000|2022-11-11 10:50:00|173047.5|172957.5|173059.1|172969.1|173123.3|173033.3|173009|172909.4|703
1668164100000|2022-11-11 10:55:00|173059.3|172969.3|173146.2|173056.2|173224.8|173121.9|173059.1|172969.1|633
1668164400000|2022-11-11 11:00:00|173148|173058|173108|173018|173186|173075.5|172961.7|172862.8|734
1668164700000|2022-11-11 11:05:00|173108.7|173018.7|173120.4|173030.4|173142.1|173052.1|172970.8|172862.7|675
1668165000000|2022-11-11 11:10:00|173119|173029|173017.1|172887.1|173140|173050|172990|172878.1|679
1668165300000|2022-11-11 11:15:00|173018.9|172888.9|172731.9|172641.9|173084.9|172972.3|172721.4|172611.4|700
1668165600000|2022-11-11 11:20:00|172723.6|172633.6|172730.3|172640.3|172867.3|172743.3|172701.5|172611.5|656
1668165900000|2022-11-11 11:25:00|172729.6|172639.6|172759.9|172669.9|172830.1|172734.2|172727.5|172637.5|658
1668166200000|2022-11-11 11:30:00|172760.1|172670.1|172628.8|172538.8|172760.1|172670.1|172510.6|172420.6|731
1668166500000|2022-11-11 11:35:00|172616.9|172526.9|172526.6|172436.6|172670.7|172580.7|172484.3|172394.3|665
1668166800000|2022-11-11 11:40:00|172525.8|172435.8|172536|172446|172568.5|172478.5|172493.2|172403.2|748
1668167100000|2022-11-11 11:45:00|172540.4|172450.4|172588.5|172498.5|172629.3|172539.3|172483.3|172393.3|735
1668167400000|2022-11-11 11:50:00|172582.9|172492.9|172538.1|172448.1|172596.2|172506.2|172517.8|172427.8|660
1668167700000|2022-11-11 11:55:00|172539.4|172449.4|172592.5|172502.5|172601.2|172511.2|172537.7|172447.7|592
1668168000000|2022-11-11 12:00:00|172590.2|172500.2|172605.6|172515.6|172816.2|172726.2|172534.9|172444.9|686
1668168300000|2022-11-11 12:05:00|172605.7|172515.7|172701.4|172611.4|172746.7|172648.2|172605.7|172509.1|667
1668168600000|2022-11-11 12:10:00|172701.8|172611.8|172652.5|172562.5|172713.1|172623.1|172633.1|172543.1|569
1668168900000|2022-11-11 12:15:00|172651|172561|172825.4|172695.4|172898.9|172808.9|172568.5|172478.5|668
1668169200000|2022-11-11 12:20:00|172825.6|172695.6|172905.8|172815.8|172993.1|172881|172794.9|172680.4|630
1668169500000|2022-11-11 12:25:00|172907.6|172817.6|172715.4|172625.4|172936.9|172830.4|172677.3|172547.3|657
1668169800000|2022-11-11 12:30:00|172714|172624|172848.6|172758.6|172854.5|172764.5|172702.6|172601|664
1668170100000|2022-11-11 12:35:00|172847.8|172757.8|172980|172890|172992.9|172902.9|172770.1|172680.1|646
1668170400000|2022-11-11 12:40:00|172990.7|172900.7|172930.1|172840.1|173111|173021|172902.3|172812.3|620
1668170700000|2022-11-11 12:45:00|172915.8|172825.8|172966.2|172876.2|172975.3|172885.3|172820.8|172730.8|502
1668171000000|2022-11-11 12:50:00|172966.4|172876.4|172825.6|172735.6|173110.1|173016.4|172769.2|172672|686
1668171300000|2022-11-11 12:55:00|172848.9|172718.9|172824.8|172734.8|172914.9|172805.9|172775.9|172685.9|706
1668171600000|2022-11-11 13:00:00|172822.5|172732.5|172720.4|172630.4|172934.1|172836.9|172715|172625|717
1668171900000|2022-11-11 13:05:00|172741.4|172651.4|172640.7|172550.7|172769.1|172679.1|172617.5|172513.5|637
1668172200000|2022-11-11 13:10:00|172636.7|172546.7|172679.1|172589.1|172747.4|172657.4|172621.3|172531.3|695
1668172500000|2022-11-11 13:15:00|172678.1|172588.1|172603.5|172513.5|172776|172686|172601.4|172511.4|695
1668172800000|2022-11-11 13:20:00|172606.7|172516.7|172415.5|172325.5|172619.8|172529.8|172403.8|172313.8|753
1668173100000|2022-11-11 13:25:00|172414.6|172324.6|172611.1|172521.1|172629.4|172528.8|172387|172297|796
1668173400000|2022-11-11 13:30:00|172610.8|172520.8|172739.8|172649.8|172796.7|172682.7|172595.8|172493|816
1668173700000|2022-11-11 13:35:00|172739.6|172649.6|172658.1|172528.1|172758|172657.3|172565.3|172474.9|787
1668174000000|2022-11-11 13:40:00|172658.5|172528.5|172726|172636|172777.2|172668.4|172591.1|172483.4|641
1668174300000|2022-11-11 13:45:00|172732.5|172642.5|172533.1|172443.1|172733.9|172643.9|172499.1|172389.9|772
1668174600000|2022-11-11 13:50:00|172533.2|172443.2|172468.1|172378.1|172598.7|172508.7|172467.3|172377.3|620
1668174900000|2022-11-11 13:55:00|172472.3|172382.3|172362.1|172272.1|172472.3|172382.3|172347.3|172257.3|685
1668175200000|2022-11-11 14:00:00|172367.6|172277.6|172378.1|172288.1|172440.7|172350.7|172267.7|172155.6|706
1668175500000|2022-11-11 14:05:00|172378.2|172288.2|172476.4|172386.4|172479.3|172389.3|172351.9|172261.9|610
1668175800000|2022-11-11 14:10:00|172464.5|172374.5|172470.2|172380.2|172521.2|172428.8|172435.6|172345.6|729
1668176100000|2022-11-11 14:15:00|172472.6|172382.6|172609.6|172519.6|172703.4|172604.1|172472.6|172382.6|726
1668176400000|2022-11-11 14:20:00|172613.1|172523.1|173126.4|173036.4|173157|173046.9|172613.1|172523.1|704
1668176700000|2022-11-11 14:25:00|173124.1|173034.1|173162|173072|173193.1|173094.2|173035.9|172945.9|743
1668177000000|2022-11-11 14:30:00|173158.9|173068.9|173414.8|173284.8|173415.3|173285.3|173108.3|173013.2|778
1668177300000|2022-11-11 14:35:00|173413.1|173283.1|173278.3|173188.3|173555.2|173428.1|173192.4|173074|801
1668177600000|2022-11-11 14:40:00|173277.5|173187.5|173451.5|173321.5|173562.2|173448.9|173241.8|173134.9|775
1668177900000|2022-11-11 14:45:00|173447.9|173317.9|173242.2|173112.2|173483.2|173367.3|173206.1|173076.1|779
1668178200000|2022-11-11 14:50:00|173243.7|173113.7|173162.3|173072.3|173306|173176|173047.7|172957.7|761
1668178500000|2022-11-11 14:55:00|173162.1|173072.1|172892.3|172670.9|173222.1|173092.1|172847.8|172663.2|770
1668178800000|2022-11-11 15:00:00|172891.3|172665.1|173036|172906|173227.9|172976.3|172856.8|172663.4|817
1668179100000|2022-11-11 15:05:00|173040.7|172910.7|173196.9|173066.9|173333.1|173203.1|172854.3|172724.3|812
1668179400000|2022-11-11 15:10:00|173199.7|173069.7|173127.5|172997.5|173275.4|173145.4|173025.5|172896.7|788
1668179700000|2022-11-11 15:15:00|173135|173005|173089.7|172999.7|173188.5|173093.4|173069.4|172967.7|697
1668180000000|2022-11-11 15:20:00|173088.3|172998.3|172918.4|172828.4|173133.2|173032.9|172833|172731.1|755
1668180300000|2022-11-11 15:25:00|172920.5|172830.5|172803.2|172713.2|173073.4|172983.4|172789.3|172678.7|712
1668180600000|2022-11-11 15:30:00|172802.5|172712.5|172796|172706|172849|172759|172772.7|172682.7|644
1668180900000|2022-11-11 15:35:00|172795|172705|173006.4|172916.4|173233.4|173103.4|172791.8|172701.8|727
1668181200000|2022-11-11 15:40:00|173006.3|172916.3|173007.6|172917.6|173143.3|173053.3|172945.1|172855.1|710
1668181500000|2022-11-11 15:45:00|173006.6|172916.6|172971.9|172881.9|173078|172988|172937.5|172847.5|636
1668181800000|2022-11-11 15:50:00|172971|172881|172832.8|172742.8|172971.1|172881.1|172775.9|172685.9|592
1668182100000|2022-11-11 15:55:00|172832.9|172742.9|172694.6|172604.6|172873|172783|172679|172589|626
1668182400000|2022-11-11 16:00:00|172691.9|172601.9|172634|172504|172702|172612|172546.8|172456.8|694
1668182700000|2022-11-11 16:05:00|172640.6|172510.6|172787.8|172697.8|172801.9|172706.3|172593|172483|711
1668183000000|2022-11-11 16:10:00|172787.4|172697.4|172857.4|172767.4|172954.8|172841|172782.9|172692.9|704
1668183300000|2022-11-11 16:15:00|172855.8|172765.8|172837.2|172707.2|173041.8|172914.1|172822.2|172692.2|700
1668183600000|2022-11-11 16:20:00|172848|172718|172911.1|172821.1|172996.9|172886.2|172772|172642.7|659
1668183900000|2022-11-11 16:25:00|172909.6|172819.6|173121.5|172991.5|173154.2|173042.3|172906.4|172816.4|647
1668184200000|2022-11-11 16:30:00|173124.2|172994.2|173076.8|172986.8|173136.9|173032.1|173060.1|172970.1|552
1668184500000|2022-11-11 16:35:00|173077|172987|172995.1|172905.1|173082.9|172992.9|172946.1|172816.1|541
1668184800000|2022-11-11 16:40:00|172996.9|172906.9|172869.1|172739.1|173044.1|172920|172771.6|172679|697
1668185100000|2022-11-11 16:45:00|172874.9|172744.9|172900.3|172810.3|172941.6|172819.9|172860.9|172731.3|645
1668185400000|2022-11-11 16:50:00|172900.2|172810.2|172769.7|172639.7|172900.3|172810.3|172715.9|172590.9|727
1668185700000|2022-11-11 16:55:00|172769.4|172639.4|172789.4|172699.4|172847.4|172732.7|172743.3|172613.3|703
1668186000000|2022-11-11 17:00:00|172791.1|172701.1|172816.6|172726.6|172852.6|172743.1|172780.1|172650.1|738
1668186300000|2022-11-11 17:05:00|172816.3|172726.3|172884.4|172794.4|172984.3|172884.7|172816.3|172702.8|620
1668186600000|2022-11-11 17:10:00|172884.8|172794.8|172780.6|172650.6|172891.3|172801.3|172756|172629.7|588
1668186900000|2022-11-11 17:15:00|172779.5|172649.5|172797.5|172667.5|172850.7|172720.7|172759.5|172629.5|628
1668187200000|2022-11-11 17:20:00|172797.1|172667.1|172823.2|172693.2|172857.2|172727.2|172797.1|172667.1|631
1668187500000|2022-11-11 17:25:00|172825.4|172695.4|172807.1|172677.1|172862.4|172747.1|172789.1|172659.1|585
1668187800000|2022-11-11 17:30:00|172803|172673|172882.6|172752.6|172984.2|172873.9|172759.8|172629.8|630
1668188100000|2022-11-11 17:35:00|172884.7|172754.7|172872.7|172742.7|172925.2|172795.2|172801|172671|603
1668188400000|2022-11-11 17:40:00|172873.9|172743.9|172861.1|172731.1|173021.8|172891.8|172860.2|172730.2|592
1668188700000|2022-11-11 17:45:00|172862.3|172732.3|172799|172669|172892.9|172762.9|172799|172669|615
1668189000000|2022-11-11 17:50:00|172799.7|172669.7|172683.6|172553.6|172813.9|172683.9|172636.8|172517.9|597
1668189300000|2022-11-11 17:55:00|172683.2|172553.2|172691.4|172561.4|172693.9|172563.9|172555|172442.7|508
1668189600000|2022-11-11 18:00:00|172688.4|172558.4|172682.7|172552.7|172700.3|172570.3|172669.2|172539.2|546
1668189900000|2022-11-11 18:05:00|172682.5|172552.5|172629.7|172539.7|172695.8|172565.8|172618|172505.2|575
1668190200000|2022-11-11 18:10:00|172629.1|172539.1|172628.7|172498.7|172642.7|172545.3|172592.5|172462.5|552
1668190500000|2022-11-11 18:15:00|172626.9|172496.9|172546.8|172456.8|172631.3|172501.3|172539|172448.5|492
1668190800000|2022-11-11 18:20:00|172547|172457|172546.6|172416.6|172576.7|172486.7|172522.5|172392.5|468
1668191100000|2022-11-11 18:25:00|172545.9|172415.9|172486.4|172356.4|172554.5|172444.5|172433.9|172322.5|508
1668191400000|2022-11-11 18:30:00|172486.3|172356.3|172443.6|172353.6|172493.7|172382.4|172443.3|172334.9|596
1668191700000|2022-11-11 18:35:00|172443.7|172353.7|172585.5|172455.5|172636.5|172506.5|172443.6|172353.6|497
1668192000000|2022-11-11 18:40:00|172585.7|172455.7|172571|172441|172616.8|172486.8|172560.9|172430.9|456
1668192300000|2022-11-11 18:45:00|172574.2|172444.2|172537.4|172447.4|172613.7|172483.7|172531.8|172407.8|396
1668192600000|2022-11-11 18:50:00|172537.3|172447.3|172535.8|172405.8|172566.9|172447.5|172527.3|172397.3|549
1668192900000|2022-11-11 18:55:00|172534.8|172404.8|172514.2|172424.2|172558.1|172428.1|172499.2|172369.2|579
1668193200000|2022-11-11 19:00:00|172514.6|172424.6|172585.8|172455.8|172614|172484|172444.7|172334.9|591
1668193500000|2022-11-11 19:05:00|172588.9|172458.9|172543.6|172413.6|172595.1|172465.1|172498.7|172368.7|605
1668193800000|2022-11-11 19:10:00|172540.7|172410.7|172581.9|172451.9|172612.6|172482.6|172530.4|172400.4|518
1668194100000|2022-11-11 19:15:00|172581.3|172451.3|172625.2|172495.2|172638.9|172508.9|172566.5|172436.5|580
1668194400000|2022-11-11 19:20:00|172626.6|172496.6|172597.7|172467.7|172640.8|172510.8|172536.1|172427.5|652
1668194700000|2022-11-11 19:25:00|172597.8|172467.8|172527.3|172397.3|172604.8|172485.8|172489.7|172374|534
1668195000000|2022-11-11 19:30:00|172528.7|172398.7|172592.4|172462.4|172592.4|172462.4|172479.8|172349.8|584
1668195300000|2022-11-11 19:35:00|172589.2|172459.2|172483.4|172353.4|172606.8|172476.8|172469.1|172339.1|549
1668195600000|2022-11-11 19:40:00|172483.3|172353.3|172557.3|172427.3|172605.5|172475.5|172479.3|172353.3|555
1668195900000|2022-11-11 19:45:00|172550.1|172420.1|172665.5|172535.5|172685.1|172555.1|172525.9|172395.9|510
1668196200000|2022-11-11 19:50:00|172655.7|172525.7|172620.4|172490.4|172657.8|172527.8|172561.3|172431.3|568
1668196500000|2022-11-11 19:55:00|172620.6|172490.6|172532.7|172402.7|172632.3|172518.7|172492.8|172362.8|568
1668196800000|2022-11-11 20:00:00|172532.3|172402.3|172659.4|172529.4|172661.7|172531.7|172495.4|172365.4|427
1668197100000|2022-11-11 20:05:00|172658.6|172528.6|172635.4|172505.4|172672.9|172529.7|172519.9|172400.7|445
1668197400000|2022-11-11 20:10:00|172627.6|172497.6|172599.4|172469.4|172663.8|172533.8|172581.5|172461.1|335
1668197700000|2022-11-11 20:15:00|172597.2|172467.2|172539.9|172409.9|172597.8|172467.8|172507.4|172377.4|399
1668198000000|2022-11-11 20:20:00|172541|172411|172549.8|172419.8|172564|172434|172491.2|172361.2|390
1668198300000|2022-11-11 20:25:00|172569.8|172439.8|172536.4|172406.4|172573.1|172443.1|172499.4|172369.4|486
1668198600000|2022-11-11 20:30:00|172538.1|172408.1|172546.3|172416.3|172552.7|172436.5|172506.5|172378.7|429
1668198900000|2022-11-11 20:35:00|172547.7|172417.7|172482.1|172352.1|172551.8|172421.8|172478.6|172348.6|378
1668199200000|2022-11-11 20:40:00|172477.6|172347.6|172461.3|172331.3|172479.7|172349.7|172384.2|172254.2|448
1668199500000|2022-11-11 20:45:00|172454.4|172324.4|172518|172388|172534.7|172404.7|172454.1|172324.1|449
1668199800000|2022-11-11 20:50:00|172515.7|172385.7|172463.9|172333.9|172523.4|172414.5|172435.9|172305.9|558
1668200100000|2022-11-11 20:55:00|172463.5|172333.5|172526.8|172396.8|172603|172473|172463.5|172333.5|615
1668200400000|2022-11-11 21:00:00|172526.6|172396.6|172538|172408|172577.9|172447.9|172523.5|172393.5|450
1668200700000|2022-11-11 21:05:00|172538.2|172408.2|172541.9|172411.9|172602.3|172435.1|172494.2|172329.8|418
1668201000000|2022-11-11 21:10:00|172541.6|172411.6|172555.1|172425.1|172625.9|172474.3|172507.1|172356.4|507
1668201300000|2022-11-11 21:15:00|172556.9|172426.9|172562.5|172432.5|172605.7|172438.4|172542.4|172374.7|616
1668201600000|2022-11-11 21:20:00|172561.8|172431.8|172556.7|172354.1|172608.9|172435.2|172500.8|172329.4|402
1668201900000|2022-11-11 21:25:00|172559.5|172355.3|172521.6|172391.6|172594.4|172416.9|172492|172323|133
1668202200000|2022-11-11 21:30:00|172522|172392|172518.8|172388.8|172610|172411.5|172501.5|172295.2|78
1668202500000|2022-11-11 21:35:00|172516.9|172386.9|172521.4|172391.4|172620.9|172394.3|172513.1|172298|71
1668202800000|2022-11-11 21:40:00|172523.7|172393.7|172613.1|172334.1|172660|172397.6|172519.4|172301.2|211
1668203100000|2022-11-11 21:45:00|172617.8|172342.7|172580.5|172341.3|172662|172397.4|172476.5|172217.4|454
1668203400000|2022-11-11 21:50:00|172569.1|172362.4|172596.6|172254.6|172639.8|172371|172461|172235|64
1668203700000|2022-11-11 21:55:00|172596.5|172254.5|172540.8|172198.8|172596.5|172371|172454.5|172198.4|54
1668373200000|2022-11-13 21:00:00|172496|172099|172496|172099|172496|172099|172496|172099|1
1668376200000|2022-11-13 21:50:00|172528.2|172131.2|172496|172099|172528.2|172131.2|172496|172099|7
1668376500000|2022-11-13 21:55:00|172435.5|172255.5|172527.8|172161.9|172527.8|172255.5|172435.5|172161.9|2
1668376800000|2022-11-13 22:00:00|172600.5|172203.5|172472.5|172218.5|172600.5|172255.5|172435.5|172193.5|4
1668377100000|2022-11-13 22:05:00|172569|172227|172481|172218.5|172574|172232|172472.5|172218.5|8
1668377400000|2022-11-13 22:10:00|172472.5|172232|172557|172215|172665.5|172327.5|172472.5|172215|41
1668377700000|2022-11-13 22:15:00|172583|172241|172673.5|172331.5|172673.5|172331.5|172549|172207|20
1668378000000|2022-11-13 22:20:00|172552|172210|172575|172233|172673.5|172331.5|172539|172197|21
1668378300000|2022-11-13 22:25:00|172673.5|172331.5|173204|172904|173262|172962|172560|172218|27
1668378600000|2022-11-13 22:30:00|173210|172910|172948|172648|173210|172910|172948|172648|8
1668378900000|2022-11-13 22:35:00|173189|172889|172837|172537|173189|172889|172625|172325|105
1668379200000|2022-11-13 22:40:00|172836|172536|172957|172827|172968|172838|172783|172536|8
1668379500000|2022-11-13 22:45:00|172958|172828|172958|172828|172958|172828|172958|172828|1
1668379800000|2022-11-13 22:50:00|173504.5|173162.5|173090|172960|173809.3|173467.3|173085|172754|52
1668380100000|2022-11-13 22:55:00|173094|172964|173106|172976|173109|172979|173094|172964|8
1668380400000|2022-11-13 23:00:00|173101|172971|173229|173099|173376.3|173135|172937|172726.5|218
1668380700000|2022-11-13 23:05:00|173230|173100|173008|172878|173238|173108|172905|172730|220
1668381000000|2022-11-13 23:10:00|173009|172879|173120|172990|173273.5|172991|172996|172858.8|196
1668381300000|2022-11-13 23:15:00|173117|172987|173129.5|172787.5|173267|172987|173117|172784|133
1668381600000|2022-11-13 23:20:00|173227.5|172885.5|173261|172919|173265.5|172923.5|173086.5|172744.5|178
1668381900000|2022-11-13 23:25:00|173137.2|172795.2|173223.5|172881.5|173225.5|172883.5|173085|172743|201
1668382200000|2022-11-13 23:30:00|173222|172880|173108.5|172766.5|173292|172950|173056.5|172714.5|140
1668382500000|2022-11-13 23:35:00|173234.5|172892.5|173060.5|172718.5|173248.3|172906.3|173026.5|172684.5|185
1668382800000|2022-11-13 23:40:00|173055|172713|173038.6|172696.6|173076|172734|173024.5|172682.5|182
1668383100000|2022-11-13 23:45:00|173037.5|172695.5|173051|172709|173071.1|172729.1|173030.2|172688.2|241
1668383400000|2022-11-13 23:50:00|173050.5|172708.5|173029.4|172687.4|173071|172729|172995.6|172653.6|156
1668383700000|2022-11-13 23:55:00|173030.1|172688.1|172982|172640|173080.2|172738.2|172955.3|172613.3|179
1668384000000|2022-11-14 00:00:00|172980.5|172638.5|173036.5|172694.5|173239.7|172897.7|172977.5|172635.5|309
1668384300000|2022-11-14 00:05:00|173036|172694|173047|172771.4|173151.4|172809.4|173003|172661|378
1668384600000|2022-11-14 00:10:00|173048.7|172776.4|173087.3|172923.2|173167.8|172925.1|173029|172727.1|597
1668384900000|2022-11-14 00:15:00|173074|172913.6|173064.8|172890.8|173157.8|172934.3|173003|172787.2|765
1668385200000|2022-11-14 00:20:00|173065.3|172891.5|173039.5|172845.1|173160.5|172935.6|172980|172756|744
1668385500000|2022-11-14 00:25:00|173052.7|172848.5|173175|172962|173266.8|173042|173023.5|172808|737
1668385800000|2022-11-14 00:30:00|173177.6|172946.4|173230.9|172974|173322.2|173037.6|173163.1|172899.1|777
1668386100000|2022-11-14 00:35:00|173230.8|172974.5|173119|172921.6|173288|173021.2|173089.5|172869|761
1668386400000|2022-11-14 00:40:00|173099|172920|173030|172877.3|173185.4|172958.7|172914|172635|737
1668386700000|2022-11-14 00:45:00|173032.6|172872.6|173076.4|172946.4|173110.5|172954.3|173010.1|172800|692
1668387000000|2022-11-14 00:50:00|173075|172945|172958.7|172778.3|173084.2|172947.8|172954.1|172743.8|785
1668387300000|2022-11-14 00:55:00|172959.9|172773|172768.5|172638.5|173020.7|172799|172762|172568.8|685
1668387600000|2022-11-14 01:00:00|172764.9|172634.9|172773.6|172592.7|172845.8|172649|172747.7|172549.7|711
1668387900000|2022-11-14 01:05:00|172760.6|172598.9|172806|172637.8|172824.8|172652.6|172686.8|172496.7|803
1668388200000|2022-11-14 01:10:00|172808.4|172635.2|172790.2|172604.4|172868.9|172654|172729.8|172544.2|783
1668388500000|2022-11-14 01:15:00|172788.7|172606.8|172553.1|172367.6|172790.4|172608.8|172470.3|172273.8|825
1668388800000|2022-11-14 01:20:00|172554.7|172365|172681.9|172487.9|172689.6|172520.8|172540.8|172337.2|809
1668389100000|2022-11-14 01:25:00|172728.4|172525.8|172854.7|172620.3|172925.7|172677.6|172720.1|172478|630
1668389400000|2022-11-14 01:30:00|172850.7|172623.8|172798|172609|172951|172692|172779|172549.5|597
1668389700000|2022-11-14 01:35:00|172812.9|172598.1|172917.5|172727.2|172980.1|172746.1|172790|172549.6|520
1668390000000|2022-11-14 01:40:00|172910.9|172735.5|172924.1|172682.5|172969.5|172759.4|172849.4|172602.9|405
1668390300000|2022-11-14 01:45:00|172905|172704|172842|172641|172980.3|172736.3|172802.7|172556.1|700
1668390600000|2022-11-14 01:50:00|172840.1|172611.5|172823|172640|172915|172692|172810.7|172572.6|600
1668390900000|2022-11-14 01:55:00|172834.2|172655.6|172823|172641|172910|172699.2|172810|172567.8|567
1668391200000|2022-11-14 02:00:00|172832.7|172677.1|172814.9|172684.9|172969.9|172781.9|172667.2|172472.6|664
1668391500000|2022-11-14 02:05:00|172817|172687|173076|172895|173129.2|172944.7|172802.1|172626.7|783
1668391800000|2022-11-14 02:10:00|173082.7|172888|172976|172799|173122.5|172898.4|172934.6|172721.1|754
1668392100000|2022-11-14 02:15:00|173028.4|172798|173045.8|172860.6|173141.9|172886.8|172967|172743|757
1668392400000|2022-11-14 02:20:00|173045.7|172860.8|173001.3|172812.5|173153|172890.5|172998|172786.4|696
1668392700000|2022-11-14 02:25:00|173005.4|172814|173093.3|172917.7|173168.8|172972.5|172979.5|172785.6|743
1668393000000|2022-11-14 02:30:00|173090|172921|173066.6|172839.8|173187.6|172948.2|173020.9|172809.6|761
1668393300000|2022-11-14 02:35:00|173033.9|172850.6|173049.4|172865.8|173137|172899.9|173021|172825.5|743
1668393600000|2022-11-14 02:40:00|173052.6|172861.5|173165.1|173000.2|173201.5|173009.8|173035.4|172833.7|730
1668393900000|2022-11-14 02:45:00|173160.6|173002.9|173132|172950|173301.4|173005.4|173111|172909.7|783
1668394200000|2022-11-14 02:50:00|173132.7|172948.6|173226|172914|173226|172959.5|173097.9|172842.9|757
1668394500000|2022-11-14 02:55:00|173116|172929|172939.4|172755.8|173217|172961|172918|172695|751
1668394800000|2022-11-14 03:00:00|172938.4|172755.5|172977.1|172777.1|173062|172781.1|172888.9|172689|789
1668395100000|2022-11-14 03:05:00|172968.8|172780.6|172965|172777.9|173094.3|172799.4|172897|172693|760
1668395400000|2022-11-14 03:10:00|172960.6|172777.8|172922.9|172752.2|173143|172872|172922.6|172710.2|745
1668395700000|2022-11-14 03:15:00|172922.7|172754.8|172912.6|172711.5|173024|172754.8|172870.3|172633.4|723
1668396000000|2022-11-14 03:20:00|172902|172722|172881.4|172692.9|172997.1|172732|172804.7|172592.8|748
1668396300000|2022-11-14 03:25:00|172903.5|172685|172781.5|172597.5|172903.5|172696|172751.5|172534|759
1668396600000|2022-11-14 03:30:00|172783.1|172600.7|172789.6|172609.9|172919|172672|172765.1|172569.8|706
1668396900000|2022-11-14 03:35:00|172796.3|172608.7|172790.2|172603|172893|172644|172774|172561.4|559
1668397200000|2022-11-14 03:40:00|172783|172599.6|172778|172593|172854|172658.2|172673|172447.5|626
1668397500000|2022-11-14 03:45:00|172779|172590.4|172825.6|172639.3|172914|172703|172770.5|172554|710
1668397800000|2022-11-14 03:50:00|172829.9|172636.4|172949.5|172768.6|173022|172830.5|172766.5|172581|649
1668398100000|2022-11-14 03:55:00|172950.9|172766.9|172862.2|172666.5|173008|172788.9|172860.5|172649|699
1668398400000|2022-11-14 04:00:00|172863.8|172664.8|172873.8|172689.8|172912|172727.1|172806|172611|760
1668398700000|2022-11-14 04:05:00|172876.1|172681.2|173014.8|172826.8|173062.2|172864.2|172861|172609.7|718
1668399000000|2022-11-14 04:10:00|173016.2|172827.2|173121.9|172936.1|173152.6|172945.8|172994|172786|647
1668399300000|2022-11-14 04:15:00|173121.1|172936.2|173175|173002|173248|173051.7|173094|172895|751
1668399600000|2022-11-14 04:20:00|173176.3|172997.8|173185.5|173019.5|173257|173044.5|173169.1|172968.7|658
1668399900000|2022-11-14 04:25:00|173183.8|173018|173177|173000|173253|173076.3|173148.5|172977|584
1668400200000|2022-11-14 04:30:00|173182.3|173006.1|173085.2|172922.7|173212.9|173006.1|173048|172841|707
1668400500000|2022-11-14 04:35:00|173103.4|172925|173133.6|172964.8|173241|173021.8|173069.1|172908.8|587
1668400800000|2022-11-14 04:40:00|173132|172966|173057.2|172868.8|173222.7|172998.3|173050.1|172835|679
1668401100000|2022-11-14 04:45:00|173067.4|172864.8|173167.8|173000.8|173281.8|173066.8|173060.5|172854.6|711
1668401400000|2022-11-14 04:50:00|173176.3|173003.7|173112.1|172953.9|173217|173008.9|173069.1|172894|651
1668401700000|2022-11-14 04:55:00|173112|172954|173097.5|172912.8|173185|173008.4|173066|172889|647
1668402000000|2022-11-14 05:00:00|173089.9|172903.8|173034.3|172856.2|173168|172985.3|173025.8|172827|724
1668402300000|2022-11-14 05:05:00|173053|172858|173092.4|172872.4|173138.1|172900|173007.2|172822|425
1668402600000|2022-11-14 05:10:00|173110.3|172869.8|173053.3|172863|173122|172941.8|173028.3|172835|445
1668402900000|2022-11-14 05:15:00|173025.6|172850.6|173046.2|172831.7|173119.3|172896|173021|172778|415
1668403200000|2022-11-14 05:20:00|173114.5|172772.5|173195|172937|173199.1|173015.6|173024.2|172772.5|497
1668403500000|2022-11-14 05:25:00|173194|172936|173283.1|173108|173305.6|173116.3|173141.5|172934|477
1668403800000|2022-11-14 05:30:00|173272.6|173107.8|173250.8|173088.5|173295.6|173127.9|173169.2|172946.1|729
1668404100000|2022-11-14 05:35:00|173249.5|173084.3|173359.1|173175.8|173419|173236.7|173228.9|173077.8|789
1668404400000|2022-11-14 05:40:00|173365.1|173182|173092|173002|173420|173216|173084|172975.5|722
1668404700000|2022-11-14 05:45:00|173084.5|172994.5|173076.5|172946.5|173200|173016.5|173040.1|172910.1|473
1668405000000|2022-11-14 05:50:00|173097.8|172967.8|173271.5|173107|173347.6|173149.2|173070.9|172940.9|724
1668405300000|2022-11-14 05:55:00|173278.5|173111.9|173333.1|173161.5|173393|173172.5|173194.7|173021|770
1668405600000|2022-11-14 06:00:00|173335.7|173155.9|173204.4|173041.6|173415|173179.9|173196|172978.9|740
1668405900000|2022-11-14 06:05:00|173206.7|173036.2|173251|173121|173274.7|173144.7|173154.8|172963|723
1668406200000|2022-11-14 06:10:00|173249.5|173119.5|173226.4|173062.1|173335.7|173176.4|173185.1|173017|733
1668406500000|2022-11-14 06:15:00|173221.8|173064.8|173195.3|173065.3|173250|173099.3|173177|173037.4|635
1668406800000|2022-11-14 06:20:00|173207|173048|173230.4|173077.9|173241.8|173094|173195.2|173047|560
1668407100000|2022-11-14 06:25:00|173208.4|173078.4|173148.7|173018.7|173275|173109.8|173142.5|173006.9|487
1668407400000|2022-11-14 06:30:00|173148.5|173018.5|173217.4|173087.4|173229|173099|173079.2|172925|670
1668407700000|2022-11-14 06:35:00|173217|173087|173189.4|173059.4|173267|173105.9|173150.8|173004.6|619
1668408000000|2022-11-14 06:40:00|173211.6|173061.3|173092.8|172962.8|173227|173073|173084|172947.5|624
1668408300000|2022-11-14 06:45:00|173107.8|172951.8|173053.6|172900.2|173114.3|172975.5|173000.1|172856|730
1668408600000|2022-11-14 06:50:00|173056.5|172902.9|172996.3|172814.5|173090.5|172949|172954|172759|740
1668408900000|2022-11-14 06:55:00|173010|172794|172982.9|172852.9|173030.1|172874.4|172924.3|172735.5|631
1668409200000|2022-11-14 07:00:00|172993.1|172863.1|172857.5|172727.5|173033|172880.2|172802.2|172665|689
1668409500000|2022-11-14 07:05:00|172867.3|172737.3|172957|172827|173023|172859.5|172837.7|172675|731
1668409800000|2022-11-14 07:10:00|172959.1|172829.1|172975.6|172845.6|173070|172940|172925.8|172795.8|598
1668410100000|2022-11-14 07:15:00|172975.4|172845.4|172927|172797|173062|172932|172925.3|172795.3|616
1668410400000|2022-11-14 07:20:00|172926.8|172796.8|172885.9|172755.9|172953.6|172824.7|172839.6|172709.6|640
1668410700000|2022-11-14 07:25:00|172898.5|172768.5|172953.4|172823.4|173031.5|172901.5|172871.8|172741.8|650
1668411000000|2022-11-14 07:30:00|172947.5|172817.5|172890.6|172800.6|172979.6|172849.6|172825.6|172718.6|688
1668411300000|2022-11-14 07:35:00|172887.6|172797.6|172827.4|172737.4|172945.2|172855.2|172814.9|172724.9|633
1668411600000|2022-11-14 07:40:00|172828|172738|172867.9|172777.9|173024|172908.1|172819.4|172729.4|665
1668411900000|2022-11-14 07:45:00|172870.4|172780.4|172949.7|172819.7|173035.1|172927.7|172830.9|172740.9|690
1668412200000|2022-11-14 07:50:00|172941.2|172811.2|172963.1|172833.1|173094.4|173004.4|172921.8|172802.1|721
1668412500000|2022-11-14 07:55:00|172959.6|172829.6|172775.9|172645.9|173059.3|172929.3|172770.4|172640.4|762
1668412800000|2022-11-14 08:00:00|172772.2|172642.2|172428.3|172338.3|172793.5|172663.5|172353.6|172252.5|784
1668413100000|2022-11-14 08:05:00|172428.1|172338.1|172518|172428|172647.2|172557.2|172412.5|172322.5|677
1668413400000|2022-11-14 08:10:00|172518.5|172428.5|172191.2|172101.2|172552.4|172462.4|172162.7|172072.7|666
1668413700000|2022-11-14 08:15:00|172191|172101|172249.7|172159.7|172251.3|172161.3|172118.9|172008.7|690
1668414000000|2022-11-14 08:20:00|172249.3|172159.3|172409.5|172319.5|172419.2|172329.2|172181.8|172091.8|739
1668414300000|2022-11-14 08:25:00|172412.5|172322.5|172544.8|172454.8|172585.3|172495.3|172353.5|172263.5|711
1668414600000|2022-11-14 08:30:00|172543.2|172453.2|172687.7|172597.7|172804.6|172674.6|172504.3|172414.3|788
1668414900000|2022-11-14 08:35:00|172690.1|172600.1|172496.6|172406.6|172699.6|172609.6|172485.9|172395.9|647
1668415200000|2022-11-14 08:40:00|172496.1|172406.1|172248.2|172158.2|172504|172414|172169.6|172079.6|622
1668415500000|2022-11-14 08:45:00|172247.1|172157.1|172261.7|172171.7|172277.6|172187.6|172179.5|172089.5|584
1668415800000|2022-11-14 08:50:00|172274.9|172184.9|172381.1|172291.1|172517.6|172415.6|172265.6|172175.6|561
1668416100000|2022-11-14 08:55:00|172379.6|172289.6|172325.6|172235.6|172379.6|172289.6|172215.3|172125.3|642
1668416400000|2022-11-14 09:00:00|172325.7|172235.7|172757.7|172667.7|172820.8|172721.7|172317.5|172227.5|745
1668416700000|2022-11-14 09:05:00|172759.2|172669.2|173009.3|172919.3|173013.9|172923.9|172690.3|172600.3|650
1668417000000|2022-11-14 09:10:00|173008.5|172918.5|172900.7|172810.7|173025.1|172935.1|172854.1|172764.1|697
1668417300000|2022-11-14 09:15:00|172900.4|172810.4|172948.3|172858.3|173008.8|172918.8|172860.7|172770.7|746
1668417600000|2022-11-14 09:20:00|172949.8|172859.8|172961.9|172871.9|172970.5|172880.5|172831.3|172741.3|655
1668417900000|2022-11-14 09:25:00|172959.8|172869.8|172953.3|172863.3|173026.8|172936.8|172920.4|172830.4|611
1668418200000|2022-11-14 09:30:00|172953.4|172863.4|172892.2|172802.2|172973.2|172883.2|172864.9|172774.9|648
1668418500000|2022-11-14 09:35:00|172891.1|172801.1|172853|172763|172945.5|172855.5|172770.4|172675.4|709
1668418800000|2022-11-14 09:40:00|172855|172765|172751.3|172661.3|172898.3|172808.3|172748.9|172658.9|664
1668419100000|2022-11-14 09:45:00|172750.8|172660.8|172889.8|172799.8|172892.3|172802.3|172727.3|172637.3|672
1668419400000|2022-11-14 09:50:00|172889.9|172799.9|173013.3|172923.3|173113.9|173002.6|172876.7|172786.7|782
1668419700000|2022-11-14 09:55:00|173011.5|172921.5|173283.2|173193.2|173304|173214|173010.1|172900.8|759
1668420000000|2022-11-14 10:00:00|173281.5|173191.5|173302.8|173212.8|173314.4|173224.4|173127.4|173023|736
1668420300000|2022-11-14 10:05:00|173301.2|173211.2|173474.2|173384.2|173531.7|173429.4|173224.2|173134.2|698
1668420600000|2022-11-14 10:10:00|173474.4|173384.4|173594.1|173504.1|173612|173522|173464.2|173374.2|572
1668420900000|2022-11-14 10:15:00|173594|173504|173284.6|173194.6|173617.9|173527.9|173263.1|173173.1|677
1668421200000|2022-11-14 10:20:00|173285.1|173195.1|173249.4|173119.4|173324.7|173234.7|173178.1|173066|659
1668421500000|2022-11-14 10:25:00|173249.9|173119.9|173218.3|173128.3|173281.4|173182.7|173132.6|173031|671
1668421800000|2022-11-14 10:30:00|173215.6|173125.6|173436.6|173346.6|173456.7|173366.7|173193.4|173103.4|641
1668422100000|2022-11-14 10:35:00|173437.7|173347.7|173497.1|173407.1|173536.9|173446.9|173431.6|173341.6|649
1668422400000|2022-11-14 10:40:00|173503.9|173413.9|173594.9|173504.9|173608.9|173518.9|173380.1|173290.1|675
1668422700000|2022-11-14 10:45:00|173595.7|173505.7|173722.8|173632.8|173725.9|173635.9|173574.2|173484.2|531
1668423000000|2022-11-14 10:50:00|173723|173633|173677.3|173587.3|173776.6|173686.6|173627.2|173537.2|583
1668423300000|2022-11-14 10:55:00|173680.5|173590.5|173522.4|173432.4|173680.5|173590.5|173434.3|173344.3|729
1668423600000|2022-11-14 11:00:00|173519.8|173429.8|173610.7|173520.7|173629|173539|173508.1|173418.1|745
1668423900000|2022-11-14 11:05:00|173610.2|173520.2|173628|173538|173677.9|173587.9|173476.4|173364.7|711
1668424200000|2022-11-14 11:10:00|173628.2|173538.2|173638.4|173548.4|173655|173565|173555.6|173465.6|605
1668424500000|2022-11-14 11:15:00|173638.1|173548.1|173590.9|173500.9|173689|173599|173567.5|173477.5|701
1668424800000|2022-11-14 11:20:00|173591.3|173501.3|173613.9|173523.9|173624.7|173534.7|173522.3|173432.3|617
1668425100000|2022-11-14 11:25:00|173614.5|173524.5|173622.1|173532.1|173641.5|173551.5|173580.9|173490.9|676
1668425400000|2022-11-14 11:30:00|173626.8|173536.8|173645.3|173555.3|173682.5|173592.5|173612.6|173522.6|687
1668425700000|2022-11-14 11:35:00|173644.4|173554.4|173625.1|173535.1|173669.9|173579.9|173545.6|173455.6|531
1668426000000|2022-11-14 11:40:00|173625.3|173535.3|173767.7|173677.7|173775|173685|173605.1|173515.1|658
1668426300000|2022-11-14 11:45:00|173767.5|173677.5|173751|173661|173767.5|173677.5|173715.4|173625.4|583
1668426600000|2022-11-14 11:50:00|173751.1|173661.1|173495.4|173405.4|173759.3|173669.3|173467.2|173377.2|657
1668426900000|2022-11-14 11:55:00|173510.5|173420.5|173566.2|173476.2|173644.6|173554.6|173451.1|173361.1|627
1668427200000|2022-11-14 12:00:00|173563.9|173473.9|173540.7|173450.7|173719.5|173629.5|173534.6|173444.6|692
1668427500000|2022-11-14 12:05:00|173551|173461|173568.6|173478.6|173575.8|173485.8|173485.2|173395.2|569
1668427800000|2022-11-14 12:10:00|173568.4|173478.4|173569|173479|173582.4|173492.4|173494.6|173404.6|662
1668428100000|2022-11-14 12:15:00|173567.4|173477.4|173467.9|173377.9|173570.9|173480.9|173452.1|173362.1|559
1668428400000|2022-11-14 12:20:00|173467.4|173377.4|173278.2|173188.2|173478.6|173388.6|173256.4|173166.4|585
1668428700000|2022-11-14 12:25:00|173273.5|173183.5|173213.8|173123.8|173313.7|173223.7|173192.3|173102.3|526
1668429000000|2022-11-14 12:30:00|173213.6|173123.6|173019.4|172929.4|173214.5|173124.5|173000|172910|607
1668429300000|2022-11-14 12:35:00|173068.7|172978.7|173197.2|173107.2|173223.7|173133.7|172973.4|172883.4|619
1668429600000|2022-11-14 12:40:00|173196.7|173106.7|173045.7|172955.7|173203.2|173113.2|173007.4|172917.4|499
1668429900000|2022-11-14 12:45:00|173046|172956|173031.5|172941.5|173170.2|173080.2|173023.7|172933.7|556
1668430200000|2022-11-14 12:50:00|173031.4|172941.4|172891|172801|173061.4|172971.4|172864.8|172774.8|545
1668430500000|2022-11-14 12:55:00|172892.9|172802.9|172673.3|172583.3|172956.4|172866.4|172652.5|172522.5|685
1668430800000|2022-11-14 13:00:00|172673.4|172583.4|172883.1|172793.1|172960.4|172853.9|172645.4|172518.9|798
1668431100000|2022-11-14 13:05:00|172889.6|172799.6|172907.9|172817.9|172978.3|172888.3|172772.6|172682.6|778
1668431400000|2022-11-14 13:10:00|172908.1|172818.1|172932.6|172842.6|173019.6|172929.6|172889.1|172799.1|729
1668431700000|2022-11-14 13:15:00|172921.1|172831.1|172934|172844|172999.3|172909.3|172816|172726|735
1668432000000|2022-11-14 13:20:00|172939|172849|172915.1|172825.1|172974.8|172884.8|172811.9|172721.9|704
1668432300000|2022-11-14 13:25:00|172919.8|172829.8|173077.5|172987.5|173163.1|173073.1|172910.3|172820.3|641
1668432600000|2022-11-14 13:30:00|173075.6|172985.6|173064.2|172974.2|173245.1|173155.1|173023.2|172933.2|643
1668432900000|2022-11-14 13:35:00|173050.3|172960.3|173071.1|172981.1|173155.1|173065.1|173027.1|172937.1|713
1668433200000|2022-11-14 13:40:00|173072.7|172982.7|173191.3|173101.3|173249.3|173159.3|173042.8|172952.8|711
1668433500000|2022-11-14 13:45:00|173186.2|173096.2|173185.5|173095.5|173245.1|173155.1|173157.1|173067.1|643
1668433800000|2022-11-14 13:50:00|173185.7|173095.7|173210|173120|173242.7|173152.7|173087.3|172997.3|684
1668434100000|2022-11-14 13:55:00|173217.9|173127.9|173199.9|173109.9|173322.7|173232.7|173150.8|173060.8|731
1668434400000|2022-11-14 14:00:00|173193.4|173103.4|172984.7|172894.7|173199.7|173109.7|172976.8|172886.8|688
1668434700000|2022-11-14 14:05:00|172984.9|172894.9|173223.2|173133.2|173224.6|173134.6|172982|172892|700
1668435000000|2022-11-14 14:10:00|173223|173133|173268.5|173178.5|173280.3|173190.3|173150.4|173060.4|588
1668435300000|2022-11-14 14:15:00|173269|173179|173146.3|173056.3|173280.6|173190.6|173134.5|173044.5|666
1668435600000|2022-11-14 14:20:00|173145.7|173055.7|173189|173099|173286.3|173196.3|173145.7|173055.7|650
1668435900000|2022-11-14 14:25:00|173191.2|173101.2|173199.8|173109.8|173199.8|173109.8|173076.6|172986.6|758
1668436200000|2022-11-14 14:30:00|173190.4|173100.4|173173.7|173083.7|173214|173124|173035.1|172945.1|793
1668436500000|2022-11-14 14:35:00|173174.5|173084.5|173105.1|173015.1|173233.3|173143.3|173098|173008|697
1668436800000|2022-11-14 14:40:00|173104.9|173014.9|173319.7|173229.7|173319.7|173229.7|173074.5|172984.5|639
1668437100000|2022-11-14 14:45:00|173324.2|173234.2|173282.8|173192.8|173409|173319|173220.4|173130.4|752
1668437400000|2022-11-14 14:50:00|173288.2|173198.2|173258.3|173168.3|173315.1|173225.1|173195.8|173105.8|710
1668437700000|2022-11-14 14:55:00|173258.1|173168.1|173088.9|172998.9|173272.7|173182.7|173088.9|172998.9|734
1668438000000|2022-11-14 15:00:00|173080.5|172990.5|172992.6|172902.6|173082.1|172992.1|172878.6|172788.6|725
1668438300000|2022-11-14 15:05:00|172992.8|172902.8|172969.2|172879.2|173073.3|172983.3|172951.7|172861.7|753
1668438600000|2022-11-14 15:10:00|172969|172879|172869.9|172779.9|172991.4|172901.4|172864.1|172774.1|752
1668438900000|2022-11-14 15:15:00|172863.5|172773.5|173003|172913|173031.5|172941.5|172698.3|172608.3|773
1668439200000|2022-11-14 15:20:00|173003.3|172913.3|172956|172866|173011.9|172921.9|172901.6|172811.6|706
1668439500000|2022-11-14 15:25:00|172956.1|172866.1|173010.8|172920.8|173016.1|172926.1|172926|172836|584
1668439800000|2022-11-14 15:30:00|173011|172921|173018.7|172928.7|173125.8|173035.8|172975.3|172885.3|673
1668440100000|2022-11-14 15:35:00|173018.8|172928.8|172895.3|172805.3|173019.8|172929.8|172878.9|172788.9|682
1668440400000|2022-11-14 15:40:00|172895.2|172805.2|172828.7|172738.7|172912.2|172822.2|172764|172674|643
1668440700000|2022-11-14 15:45:00|172824.9|172734.9|172698.6|172608.6|172847|172757|172692.9|172602.9|633
1668441000000|2022-11-14 15:50:00|172699.7|172609.7|172713.8|172623.8|172801.2|172685.4|172601.2|172511.2|701
1668441300000|2022-11-14 15:55:00|172714.1|172624.1|172828.4|172738.4|172855.3|172765.3|172661.6|172571.6|693
1668441600000|2022-11-14 16:00:00|172829.3|172739.3|172957.2|172867.2|172983.1|172893.1|172822.6|172732.6|649
1668441900000|2022-11-14 16:05:00|172953.5|172863.5|172965|172875|172983.2|172893.2|172930|172840|587
1668442200000|2022-11-14 16:10:00|172964.7|172874.7|173024|172934|173070.5|172980.5|172951|172861|688
1668442500000|2022-11-14 16:15:00|173023.9|172933.9|173066.5|172976.5|173183.8|173093.8|173023.2|172933.2|744
1668442800000|2022-11-14 16:20:00|173067|172977|173036.5|172946.5|173083.4|172993.4|172948.2|172858.2|649
1668443100000|2022-11-14 16:25:00|173036.4|172946.4|172989.9|172899.9|173056.9|172966.9|172967.7|172877.7|564
1668443400000|2022-11-14 16:30:00|172991.1|172901.1|172812.6|172682.6|173076.5|172986.5|172812.6|172682.6|634
1668443700000|2022-11-14 16:35:00|172794.9|172664.9|172912.9|172782.9|172912.9|172782.9|172709.8|172589.9|724
1668444000000|2022-11-14 16:40:00|172912.4|172782.4|173045|172955|173067.6|172956.2|172900.7|172770.7|678
1668444300000|2022-11-14 16:45:00|173045.1|172955.1|173282|173192|173308.1|173211.6|173001.9|172898.8|670
1668444600000|2022-11-14 16:50:00|173281.7|173191.7|173512.4|173422.4|173521.2|173431.2|173260.2|173170.2|777
1668444900000|2022-11-14 16:55:00|173510.7|173420.7|173583|173493|173644.6|173532.9|173504.6|173414.6|655
1668445200000|2022-11-14 17:00:00|173581.8|173491.8|173313.5|173183.5|173642.9|173512.9|173294.8|173164.8|585
1668445500000|2022-11-14 17:05:00|173313.6|173183.6|173287.4|173197.4|173349.5|173247.1|173275.7|173159.4|465
1668445800000|2022-11-14 17:10:00|173286.7|173196.7|173356.8|173226.8|173357.7|173252.4|173245.3|173141.5|413
1668446100000|2022-11-14 17:15:00|173357.6|173227.6|173318.2|173188.2|173385.6|173255.6|173273.8|173143.8|471
1668446400000|2022-11-14 17:20:00|173317.9|173187.9|173302.4|173172.4|173530|173400|173298.5|173168.5|460
1668446700000|2022-11-14 17:25:00|173303.9|173173.9|173110.1|173020.1|173307.8|173179.3|173070.9|172980.9|636
1668447000000|2022-11-14 17:30:00|173109.6|173019.6|173087.7|172957.7|173196.1|173084.5|173003.8|172913.8|653
1668447300000|2022-11-14 17:35:00|173086.2|172956.2|173088.1|172958.1|173119.5|172989.5|173024.7|172934.7|559
1668447600000|2022-11-14 17:40:00|173088|172958|172989.2|172899.2|173116.7|172986.7|172989.2|172877.7|554
1668447900000|2022-11-14 17:45:00|172997.2|172907.2|173006.2|172876.2|173041.3|172940.1|172976.3|172862.4|590
1668448200000|2022-11-14 17:50:00|173007.1|172877.1|173013.1|172883.1|173048.7|172935.4|172973.7|172867.2|578
1668448500000|2022-11-14 17:55:00|173014|172884|173019.9|172889.9|173043.2|172913.2|173002.7|172872.7|579
1668448800000|2022-11-14 18:00:00|173015.8|172885.8|173094.5|172964.5|173111.1|172991|173015.8|172885.8|543
1668449100000|2022-11-14 18:05:00|173094.3|172964.3|173013.1|172923.1|173134.9|173004.9|173013.1|172921.5|402
1668449400000|2022-11-14 18:10:00|173013.7|172923.7|172981.3|172891.3|173033.8|172943.8|172980.9|172890.9|534
1668449700000|2022-11-14 18:15:00|172980.6|172890.6|172988.8|172898.8|173012.5|172922.5|172976.7|172886.7|489
1668450000000|2022-11-14 18:20:00|172989|172899|172963.1|172833.1|173040.3|172914.5|172940.6|172819|441
1668450300000|2022-11-14 18:25:00|172965.9|172835.9|172862.1|172732.1|172983.3|172853.3|172846.6|172730.5|480
1668450600000|2022-11-14 18:30:00|172863.3|172733.3|172886.3|172756.3|172905|172775.8|172850|172732.1|660
1668450900000|2022-11-14 18:35:00|172886.2|172756.2|172924|172834|172933.9|172843.9|172846.3|172746.7|615
1668451200000|2022-11-14 18:40:00|172924.3|172834.3|172913.4|172783.4|172962|172835.1|172871.6|172741.6|535
1668451500000|2022-11-14 18:45:00|172913.5|172783.5|172870.5|172740.5|172922|172792|172870.5|172740.5|512
1668451800000|2022-11-14 18:50:00|172870.4|172740.4|172829.8|172739.8|172901.5|172771.5|172825.3|172716.8|380
1668452100000|2022-11-14 18:55:00|172829.6|172739.6|172812.3|172722.3|172868.9|172778.9|172806.6|172716.6|267
1668452400000|2022-11-14 19:00:00|172798.5|172708.5|172850.7|172720.7|172887.1|172757.1|172751.5|172656.7|526
1668452700000|2022-11-14 19:05:00|172850.8|172720.8|172795.1|172665.1|172879.5|172749.5|172778.2|172648.2|604
1668453000000|2022-11-14 19:10:00|172795.5|172665.5|172742.7|172652.7|172807.5|172695.2|172734.2|172644.2|464
1668453300000|2022-11-14 19:15:00|172742.4|172652.4|172726.5|172636.5|172819.4|172689.4|172696.2|172579.7|659
1668453600000|2022-11-14 19:20:00|172726.9|172636.9|172703|172613|172742.5|172652.5|172690.7|172600.7|385
1668453900000|2022-11-14 19:25:00|172703.8|172613.8|172725|172635|172784.5|172694.5|172674.2|172584.2|565
1668454200000|2022-11-14 19:30:00|172724.7|172634.7|172837.4|172707.4|172837.7|172728.2|172719.8|172629.8|499
1668454500000|2022-11-14 19:35:00|172837.6|172707.6|172839.9|172709.9|172841.3|172733.6|172730.5|172631|432
1668454800000|2022-11-14 19:40:00|172840|172710|172795.1|172665.1|172888.8|172758.8|172778|172648|334
1668455100000|2022-11-14 19:45:00|172831.6|172701.6|172884.5|172754.5|172898.6|172768.6|172831.6|172701.6|508
1668455400000|2022-11-14 19:50:00|172884.7|172754.7|172730.3|172640.3|172890.2|172760.2|172700.7|172610.7|457
1668455700000|2022-11-14 19:55:00|172729.4|172639.4|172828.4|172698.4|172894.6|172804.6|172682.6|172592.6|561
1668456000000|2022-11-14 20:00:00|172829.5|172699.5|172822.1|172692.1|172864|172755.5|172772.2|172642.2|647
1668456300000|2022-11-14 20:05:00|172822.8|172692.8|172953.4|172823.4|172964.8|172834.8|172809.7|172679.7|455
1668456600000|2022-11-14 20:10:00|172953.3|172823.3|172986.1|172856.1|173037.7|172914.5|172918|172788|528
1668456900000|2022-11-14 20:15:00|172987.8|172857.8|172896.4|172766.4|172991.2|172861.2|172886.5|172756.5|453
1668457200000|2022-11-14 20:20:00|172896.8|172766.8|172907.8|172777.8|172922.9|172792.9|172895.9|172765.9|279
1668457500000|2022-11-14 20:25:00|172901.9|172771.9|172933.1|172803.1|172964.9|172834.9|172901.9|172771.9|458
1668457800000|2022-11-14 20:30:00|172935|172805|172970.6|172840.6|172977|172847|172913.2|172783.2|350
1668458100000|2022-11-14 20:35:00|172977.1|172847.1|172959.4|172829.4|172980.1|172850.1|172930.3|172800.3|282
1668458400000|2022-11-14 20:40:00|172959.5|172829.5|172961.6|172831.6|172974.3|172844.3|172866.5|172751.2|280
1668458700000|2022-11-14 20:45:00|172960|172830|173033.5|172903.5|173044.5|172914.5|172952.3|172822.3|332
1668459000000|2022-11-14 20:50:00|173033.4|172903.4|172995.4|172865.4|173034.8|172904.8|172972.8|172848.4|333
1668459300000|2022-11-14 20:55:00|172996.4|172866.4|173116.1|172986.1|173133.1|173003.1|172996.4|172866.4|518
1668459600000|2022-11-14 21:00:00|173122.2|172992.2|173119.1|172989.1|173127|173003.2|173083|172972.8|477
1668459900000|2022-11-14 21:05:00|173119|172989|173085.8|172955.8|173123.1|172993.1|173066.3|172946.1|246
1668460200000|2022-11-14 21:10:00|173086|172956|173101.1|172971.1|173105.2|172980.6|173064|172948.5|175
1668460500000|2022-11-14 21:15:00|173103.1|172973.1|173067.2|172937.2|173106|172976|173023.9|172893.9|581
1668460800000|2022-11-14 21:20:00|173069.3|172939.3|173049.2|172919.2|173085.8|172955.8|173024.3|172894.3|518
1668461100000|2022-11-14 21:25:00|173049|172919|173040.9|172910.9|173078.2|172944.1|173023.5|172871.8|172
1668461400000|2022-11-14 21:30:00|173040.1|172910.1|173044.8|172914.8|173055.6|172925.6|173033.6|172903.6|254
1668461700000|2022-11-14 21:35:00|173042.3|172912.3|173066.3|172936.3|173082.5|172952.5|173042.3|172912.3|241
1668462000000|2022-11-14 21:40:00|173066|172936|173004.8|172874.8|173066|172936|172997.5|172867.5|240
1668462300000|2022-11-14 21:45:00|173004.5|172874.5|172991.3|172861.3|173004.5|172897|172970.6|172860.1|252
1668462600000|2022-11-14 21:50:00|172991.7|172861.7|172997.8|172867.8|173047.8|172894.9|172973.7|172825|146
1668462900000|2022-11-14 21:55:00|172998.6|172868.6|173085.1|172743.1|173490.4|173148.4|172985.5|172733.6|391
1668463200000|2022-11-14 22:00:00|173114|172772|173075.6|172733.6|173136.9|172794.9|173075.6|172733.6|18
1668464700000|2022-11-14 22:25:00|173234.5|172892.5|173256.4|172914.4|173256.6|172914.6|173218.3|172876.3|111
1668465000000|2022-11-14 22:30:00|173257.2|172915.2|173178.8|172836.8|173257.2|172915.2|173128.2|172786.2|225
1668465300000|2022-11-14 22:35:00|173182.5|172840.5|173204.3|172862.3|173217.9|172875.9|173135.1|172793.1|57
1668465600000|2022-11-14 22:40:00|173191.6|172849.6|173134.9|172792.9|173206.8|172864.8|173106.9|172764.9|147
1668465900000|2022-11-14 22:45:00|173122.2|172780.2|173089.4|172747.4|173189.5|172847.5|173033.8|172691.8|162
1668466200000|2022-11-14 22:50:00|173128.5|172786.5|173175.7|172833.7|173180.1|172838.1|173053.2|172711.2|224
1668466500000|2022-11-14 22:55:00|173176.3|172834.3|173145.6|172803.6|173191.9|172849.9|173056.6|172714.6|193
1668466800000|2022-11-14 23:00:00|173215.6|172873.6|173198.4|172856.4|173263.4|172921.4|173004.3|172662.3|180
1668467100000|2022-11-14 23:05:00|173204.1|172862.1|173241.5|172899.5|173269.9|172927.9|173182.5|172840.5|134
1668467400000|2022-11-14 23:10:00|173216|172874|173220.6|172878.6|173277.5|172935.5|173182.6|172840.6|142
1668467700000|2022-11-14 23:15:00|173210.5|172868.5|173200.7|172858.7|173255.7|172913.7|173165.4|172823.4|114
1668468000000|2022-11-14 23:20:00|173175.1|172833.1|173201.9|172859.9|173320.8|172978.8|173165.6|172823.6|102
1668468300000|2022-11-14 23:25:00|173159.9|172817.9|173225.5|172883.5|173296.2|172954.2|173125.9|172783.9|121
1668468600000|2022-11-14 23:30:00|173217.8|172875.8|173180.6|172838.6|173407|173065|173070.1|172728.1|171
1668468900000|2022-11-14 23:35:00|173117.2|172775.2|173160.6|172818.6|173233.2|172891.2|173045.8|172703.8|344
1668469200000|2022-11-14 23:40:00|173160.7|172818.7|173148.2|172806.2|173256|172914|173105.5|172763.5|236
1668469500000|2022-11-14 23:45:00|173255.9|172913.9|173178|172836|173256.1|172914.1|173124.6|172782.6|200
1668469800000|2022-11-14 23:50:00|173168.8|172826.8|173181.5|172839.5|173255.4|172913.4|173098.4|172756.4|219
1668470100000|2022-11-14 23:55:00|173243.6|172901.6|173211|172869|173271|172929|173116.2|172774.2|293
1668470400000|2022-11-15 00:00:00|173211.2|172869.2|173207.4|172865.4|173307.2|172965.2|173140.1|172798.1|344
1668470700000|2022-11-15 00:05:00|173207.5|172865.5|173352.3|173010.3|173386.2|173044.2|173165.4|172823.4|360
1668471000000|2022-11-15 00:10:00|173352.4|173010.4|173371.1|173029.1|173374.2|173032.2|173322.8|172980.8|269
1668471300000|2022-11-15 00:15:00|173371.5|173029.5|173339.2|173030.6|173389|173047|173339.1|173004.7|228
1668471600000|2022-11-15 00:20:00|173339|173030.8|173327.1|173029.5|173349.4|173056.1|173314.2|172980.3|204
1668471900000|2022-11-15 00:25:00|173328.4|173030.2|173349.8|173007.8|173378.9|173076.7|173320|172978.1|229
1668472200000|2022-11-15 00:30:00|173350|173008|173346.6|173004.6|173363.4|173063|173317.8|172975.8|261
1668472500000|2022-11-15 00:35:00|173341.4|172999.4|173356.4|173014.4|173362.8|173024|173322.4|172980.4|146
1668472800000|2022-11-15 00:40:00|173355.9|173013.9|173361.4|173019.4|173361.4|173019.4|173320.8|172978.8|144
1668473100000|2022-11-15 00:45:00|173362.1|173020.1|173349.7|173007.7|173366.6|173052.4|173322.9|172980.9|165
1668473400000|2022-11-15 00:50:00|173349.8|173007.8|173334.8|173080.2|173379.7|173108.4|173324.2|172982.2|293
1668473700000|2022-11-15 00:55:00|173370.6|173037.7|173344.3|173010.9|173435|173164|173294|172988.5|268
1668474000000|2022-11-15 01:00:00|173352.8|173052.1|173219|173089|173352.8|173133|173193.4|172972.6|454
1668474300000|2022-11-15 01:05:00|173290.7|173001.6|173363.2|173145.7|173363.6|173174.8|173203.1|172999.3|330
1668474600000|2022-11-15 01:10:00|173306.2|173176.2|173300.5|173170.5|173337|173196|173285.6|173108.6|273
1668474900000|2022-11-15 01:15:00|173300.2|173170.2|173089.5|172959.5|173330|173193.7|173074.5|172852.1|594
1668475200000|2022-11-15 01:20:00|173088.2|172958.2|172984.7|172854.7|173119.4|172960.7|172945|172755.4|613
1668475500000|2022-11-15 01:25:00|172984.5|172854.5|173016.4|172886.4|173079.3|172927.5|172984.5|172817.8|391
1668475800000|2022-11-15 01:30:00|173016.6|172886.6|173279|173069.2|173288.1|173116.8|173013.8|172853|355
1668476100000|2022-11-15 01:35:00|173279.7|173068.7|173280.7|173150.7|173346.3|173170.7|173226.9|173001.5|365
1668476400000|2022-11-15 01:40:00|173263.7|173133.7|173341|173211|173359.6|173214.5|173263.2|173080.1|478
1668476700000|2022-11-15 01:45:00|173340.8|173210.8|173248.9|173118.9|173396.4|173234.4|173243.4|173113.4|411
1668477000000|2022-11-15 01:50:00|173248.6|173118.6|173114.5|172984.5|173289.7|173129.2|173100.5|172929.1|475
1668477300000|2022-11-15 01:55:00|173114.3|172984.3|173120.9|172990.9|173135|173005|173086.1|172956.1|330
1668477600000|2022-11-15 02:00:00|173121.1|172991.1|173084.8|172954.8|173212.8|173045.5|173076.7|172935.3|363
1668477900000|2022-11-15 02:05:00|173085.1|172955.1|173025.1|172895.1|173098.3|172968.3|172976.4|172810.3|498
1668478200000|2022-11-15 02:10:00|173025.7|172895.7|172988.5|172858.5|173080.1|172913.5|172959.2|172759.9|361
1668478500000|2022-11-15 02:15:00|172988.3|172858.3|172920.8|172790.8|173058.2|172858.3|172900.7|172710.9|550
1668478800000|2022-11-15 02:20:00|172919.6|172789.6|172964.8|172751.2|173056.1|172876|172904.3|172718.6|581
1668479100000|2022-11-15 02:25:00|172964.2|172750.1|172932.7|172802.7|172986.9|172817|172868.4|172678.1|679
1668479400000|2022-11-15 02:30:00|172933.9|172803.9|172814.5|172684.5|172963.3|172803.9|172797.7|172627.9|568
1668479700000|2022-11-15 02:35:00|172814.6|172684.6|172776.3|172646.3|172827.9|172687.6|172759.2|172581.6|634
1668480000000|2022-11-15 02:40:00|172776.5|172646.5|172854|172647.3|172862.9|172698.7|172764.1|172601.1|552
1668480300000|2022-11-15 02:45:00|172857.6|172653.7|172866.8|172736.8|172905.3|172755.5|172806.3|172623.7|420
1668480600000|2022-11-15 02:50:00|172867.3|172737.3|172869.4|172661.6|172930.4|172751.1|172798|172569.5|367
1668480900000|2022-11-15 02:55:00|172869.7|172660.8|172823.5|172693.5|172874.6|172709.7|172805.7|172619.9|279
1668481200000|2022-11-15 03:00:00|172821.4|172691.4|172815.3|172685.3|172917.5|172714.5|172798|172575.5|340
1668481500000|2022-11-15 03:05:00|172815.6|172685.6|172763|172633|172865.6|172690.9|172745.9|172615.9|525
1668481800000|2022-11-15 03:10:00|172756.4|172626.4|172750.9|172620.9|172789.3|172659.3|172683.3|172521.8|532
1668482100000|2022-11-15 03:15:00|172750.8|172620.8|172739|172609|172754.3|172624.3|172710.6|172580.6|449
1668482400000|2022-11-15 03:20:00|172740.6|172610.6|172780.6|172650.6|172824.9|172673.6|172722|172565|340
1668482700000|2022-11-15 03:25:00|172780.2|172650.2|172750|172620|172839.6|172658.5|172714|172556.4|513
1668483000000|2022-11-15 03:30:00|172750.2|172620.2|172766|172636|172841.5|172678.7|172733.2|172578|347
1668483300000|2022-11-15 03:35:00|172765.8|172635.8|172757.6|172627.6|172843|172658.9|172757.1|172543|246
1668483600000|2022-11-15 03:40:00|172758|172628|172763|172633|172797.3|172642.5|172726.7|172593.3|380
1668483900000|2022-11-15 03:45:00|172764.9|172634.9|172732.5|172602.5|172764.9|172634.9|172716.6|172586.6|421
1668484200000|2022-11-15 03:50:00|172732.1|172602.1|172743.3|172613.3|172751.3|172621.3|172726.7|172596.7|235
1668484500000|2022-11-15 03:55:00|172742.9|172612.9|172740.3|172610.3|172754.1|172624.1|172731.5|172601.5|186
1668484800000|2022-11-15 04:00:00|172740.5|172610.5|172746.6|172616.6|172748.1|172618.1|172734.5|172604.5|291
1668485100000|2022-11-15 04:05:00|172746.9|172616.9|172741.6|172611.6|172756.5|172626.5|172729.9|172599.9|284
1668485400000|2022-11-15 04:10:00|172741.4|172611.4|172750.3|172620.3|172755|172625|172737.5|172607.5|210
1668485700000|2022-11-15 04:15:00|172750.4|172620.4|172751.1|172621.1|172756.6|172626.6|172742|172612|151
1668486000000|2022-11-15 04:20:00|172751.5|172621.5|172761.7|172631.7|172772.7|172642.7|172749.1|172619.1|243
1668486300000|2022-11-15 04:25:00|172762.1|172632.1|172737|172607|172775|172645|172737|172607|278
1668486600000|2022-11-15 04:30:00|172737.8|172607.8|172737.4|172607.4|172755.5|172625.5|172729.2|172599.2|196
1668486900000|2022-11-15 04:35:00|172738.2|172608.2|172738.2|172608.2|172760.8|172630.8|172734.5|172604.5|231
1668487200000|2022-11-15 04:40:00|172738.1|172608.1|172787.2|172586|172817.2|172656|172733.1|172584.4|514
1668487500000|2022-11-15 04:45:00|172759.3|172629.3|172757.2|172627.2|172776.2|172646.2|172737|172607|306
1668487800000|2022-11-15 04:50:00|172757.1|172627.1|172748.7|172618.7|172776.7|172646.7|172735|172605|243
1668488100000|2022-11-15 04:55:00|172749.2|172619.2|172750.4|172620.4|172775.6|172645.6|172736.4|172606.4|277
1668488400000|2022-11-15 05:00:00|172747.7|172617.7|172707.3|172577.3|172753.8|172623.8|172697.5|172567.5|456
1668488700000|2022-11-15 05:05:00|172707.1|172577.1|172610.7|172480.7|172715.2|172585.2|172608|172449.1|648
1668489000000|2022-11-15 05:10:00|172613.1|172483.1|172612.9|172482.9|172634.3|172504.3|172601.6|172471.6|671
1668489300000|2022-11-15 05:15:00|172612.7|172482.7|172614.4|172484.4|172656.3|172504.3|172594|172410.3|544
1668489600000|2022-11-15 05:20:00|172623.1|172493.1|172596.9|172466.9|172638.1|172505|172596.9|172428.3|583
1668489900000|2022-11-15 05:25:00|172596.8|172466.8|172615.6|172485.6|172674|172496.3|172593.3|172381|571
1668490200000|2022-11-15 05:30:00|172615.5|172485.5|172609.2|172479.2|172638|172513.1|172600.5|172473|599
1668490500000|2022-11-15 05:35:00|172611.4|172481.4|172663.8|172533.8|172730.5|172568.7|172610.4|172480.3|502
1668490800000|2022-11-15 05:40:00|172663.6|172533.6|172666.8|172536.8|172714.4|172584.4|172653.6|172523.6|448
1668491100000|2022-11-15 05:45:00|172666.2|172536.2|172669.4|172539.4|172704.7|172574.7|172656|172526|543
1668491400000|2022-11-15 05:50:00|172669.7|172539.7|172679.6|172549.6|172697.6|172552.9|172646.1|172491.4|548
1668491700000|2022-11-15 05:55:00|172679.2|172549.2|172701.1|172571.1|172735.6|172605.6|172667|172537|465
1668492000000|2022-11-15 06:00:00|172709.9|172579.9|172696.6|172566.6|172735.6|172605.6|172696.1|172566.1|502
1668492300000|2022-11-15 06:05:00|172696.2|172566.2|172703.3|172573.3|172753.2|172623.2|172690.4|172560.4|598
1668492600000|2022-11-15 06:10:00|172703.1|172573.1|172669.2|172539.2|172723.3|172593.3|172661.8|172531.8|630
1668492900000|2022-11-15 06:15:00|172663.1|172533.1|172597.7|172467.7|172663.1|172533.1|172531.9|172401.9|669
1668493200000|2022-11-15 06:20:00|172597|172467|172592.8|172462.8|172612.7|172488|172568.3|172443.7|589
1668493500000|2022-11-15 06:25:00|172592.7|172462.7|172576.6|172446.6|172596.4|172488|172529.7|172399.7|495
1668493800000|2022-11-15 06:30:00|172562.9|172432.9|172573.2|172443.2|172593.8|172463.8|172514.8|172402|448
1668494100000|2022-11-15 06:35:00|172573.7|172443.7|172645.1|172515.1|172652|172522|172566.9|172436.9|388
1668494400000|2022-11-15 06:40:00|172641.6|172511.6|172606.9|172476.9|172646.1|172516.1|172594.3|172464.3|382
1668494700000|2022-11-15 06:45:00|172618.8|172488.8|172639.6|172509.6|172668.5|172543|172605.6|172475.6|380
1668495000000|2022-11-15 06:50:00|172639.7|172509.7|172635.2|172505.2|172664.2|172534.7|172605|172491.6|336
1668495300000|2022-11-15 06:55:00|172635.5|172505.5|172497.4|172367.4|172638.1|172508.1|172419.5|172289.5|538
1668495600000|2022-11-15 07:00:00|172497|172367|172407.1|172277.1|172509|172379|172361.5|172209.3|752
1668495900000|2022-11-15 07:05:00|172406|172276|172281|172191|172427.5|172303.3|172281|172191|540
1668496200000|2022-11-15 07:10:00|172280.6|172190.6|172286.1|172196.1|172343.4|172234.9|172257.7|172152.8|499
1668496500000|2022-11-15 07:15:00|172285.6|172195.6|172065.5|171975.5|172290.2|172200.2|172020.1|171903.9|639
1668496800000|2022-11-15 07:20:00|172067.9|171977.9|171919.2|171789.2|172128.8|172019.2|171821|171717.6|682
1668497100000|2022-11-15 07:25:00|171919.7|171789.7|171839.9|171749.9|171990.8|171860.8|171823.1|171723.6|760
1668497400000|2022-11-15 07:30:00|171839.6|171749.6|171769.5|171679.5|171891.6|171801.6|171700.9|171598|684
1668497700000|2022-11-15 07:35:00|171771.2|171681.2|171921.6|171831.6|171976|171886|171771.2|171681.2|556
1668498000000|2022-11-15 07:40:00|171922.2|171832.2|171899|171809|171940.3|171850.3|171808.2|171718.2|481
1668498300000|2022-11-15 07:45:00|171898.7|171808.7|171854.1|171724.1|171903.1|171813.1|171678|171588|585
1668498600000|2022-11-15 07:50:00|171855.4|171725.4|171901|171811|171914.8|171824.8|171726.7|171636.7|614
1668498900000|2022-11-15 07:55:00|171901.3|171811.3|171902.7|171812.7|171973.8|171883.8|171831.6|171741.6|664
1668499200000|2022-11-15 08:00:00|171902.4|171812.4|172027.6|171937.6|172071.1|171981.1|171887.7|171797.7|738
1668499500000|2022-11-15 08:05:00|172035.3|171945.3|172038|171948|172176.2|172086.2|172007.6|171917.6|706
1668499800000|2022-11-15 08:10:00|172037.7|171947.7|171874.7|171784.7|172063.6|171952.8|171829.1|171739.1|660
1668500100000|2022-11-15 08:15:00|171874.9|171784.9|171846.7|171756.7|171993.9|171903.9|171829.4|171739.4|672
1668500400000|2022-11-15 08:20:00|171847.2|171757.2|172144.2|172054.2|172151.4|172061.4|171750.1|171660.1|706
1668500700000|2022-11-15 08:25:00|172144.8|172054.8|172585.5|172495.5|172634.4|172539|172144.2|172054.2|712
1668501000000|2022-11-15 08:30:00|172572.7|172482.7|172283.2|172193.2|172605.1|172495.6|172193.8|172103.8|682
1668501300000|2022-11-15 08:35:00|172299.4|172209.4|172370|172280|172443.2|172337.4|172253|172163|645
1668501600000|2022-11-15 08:40:00|172370.2|172280.2|172144.5|172054.5|172396.2|172306.2|172118.5|172028.5|640
1668501900000|2022-11-15 08:45:00|172137.9|172047.9|172288.4|172198.4|172296.1|172206.1|172129.1|172039.1|593
1668502200000|2022-11-15 08:50:00|172287.3|172197.3|172241.2|172151.2|172375.1|172285.1|172219|172129|708
1668502500000|2022-11-15 08:55:00|172240.7|172150.7|172193.1|172103.1|172260.7|172170.7|172120.6|172030.6|568
1668502800000|2022-11-15 09:00:00|172193.3|172103.3|172209.3|172119.3|172221.3|172131.3|172131|172041|620
1668503100000|2022-11-15 09:05:00|172237.9|172147.9|172257.1|172167.1|172347.8|172246.7|172178.8|172088.8|739
1668503400000|2022-11-15 09:10:00|172257.3|172167.3|172295.1|172205.1|172341.4|172251.4|172181.6|172091.6|626
1668503700000|2022-11-15 09:15:00|172295.3|172205.3|172419.1|172329.1|172478.4|172368|172210.9|172120.9|636
1668504000000|2022-11-15 09:20:00|172420.8|172330.8|172586.8|172496.8|172614|172524|172385.6|172295.6|601
1668504300000|2022-11-15 09:25:00|172589.5|172499.5|172494.7|172404.7|172601.2|172507.7|172491.6|172401.6|622
1668504600000|2022-11-15 09:30:00|172489.9|172399.9|172554.5|172464.5|172607.1|172517.1|172489.9|172399.9|702
1668504900000|2022-11-15 09:35:00|172559.4|172469.4|172520.8|172430.8|172614.4|172524.4|172518.1|172428.1|613
1668505200000|2022-11-15 09:40:00|172520.6|172430.6|172516.5|172426.5|172601.7|172511.7|172494.1|172404.1|674
1668505500000|2022-11-15 09:45:00|172516.7|172426.7|172442.4|172352.4|172530.3|172440.3|172401.7|172311.7|690
1668505800000|2022-11-15 09:50:00|172442.2|172352.2|172144.3|172054.3|172458.5|172368.5|172112.5|172022.5|753
1668506100000|2022-11-15 09:55:00|172145.1|172055.1|172017.6|171927.6|172159.2|172069.2|171975.2|171885.2|593
1668506400000|2022-11-15 10:00:00|172014.6|171924.6|171960.7|171870.7|172014.6|171924.6|171935.9|171845.9|622
1668506700000|2022-11-15 10:05:00|171961.2|171871.2|172053.3|171963.3|172133.8|172043.8|171946.8|171856.8|662
1668507000000|2022-11-15 10:10:00|172060.2|171970.2|171801.4|171711.4|172077.7|171987.7|171798.4|171708.4|645
1668507300000|2022-11-15 10:15:00|171813.9|171723.9|171884.4|171794.4|171906.9|171816.9|171772.1|171676|615
1668507600000|2022-11-15 10:20:00|171880.5|171790.5|171929.7|171839.7|171933.4|171843.4|171847.8|171757.8|541
1668507900000|2022-11-15 10:25:00|171929.4|171839.4|171994.2|171904.2|172033.9|171943.9|171906.2|171816.2|581
1668508200000|2022-11-15 10:30:00|171993|171903|171988.6|171898.6|172075.8|171985.8|171908.3|171818.3|687
1668508500000|2022-11-15 10:35:00|171987.4|171897.4|171931.9|171841.9|172054.6|171940.3|171901.4|171811.4|680
1668508800000|2022-11-15 10:40:00|171941.5|171851.5|171900.5|171810.5|171970.1|171880.1|171897.6|171807.6|693
1668509100000|2022-11-15 10:45:00|171903.1|171813.1|171831.2|171741.2|171919.7|171829.7|171793.5|171703.5|643
1668509400000|2022-11-15 10:50:00|171839.8|171749.8|171821.1|171731.1|171884.5|171794.5|171756.8|171666.8|639
1668509700000|2022-11-15 10:55:00|171825.5|171735.5|171838.9|171748.9|171903.2|171813.2|171760.8|171670.8|617
1668510000000|2022-11-15 11:00:00|171839.2|171749.2|171770.2|171680.2|171840.2|171750.2|171736.1|171646.1|658
1668510300000|2022-11-15 11:05:00|171768.4|171678.4|171975.1|171885.1|172031.1|171941.1|171745.2|171655.2|588
1668510600000|2022-11-15 11:10:00|171969.1|171879.1|172071.6|171981.6|172099.3|172009.3|171924.9|171834.9|628
1668510900000|2022-11-15 11:15:00|172073.1|171983.1|172131.7|172041.7|172145|172055|172035.5|171945.5|653
1668511200000|2022-11-15 11:20:00|172138.1|172048.1|172153.2|172063.2|172166.2|172076.2|172119.5|172029.5|495
1668511500000|2022-11-15 11:25:00|172154.5|172064.5|172139.9|172049.9|172157|172067|172064.1|171974.1|548
1668511800000|2022-11-15 11:30:00|172137.9|172047.9|172170.2|172080.2|172197.7|172107.7|172123.8|172033.8|488
1668512100000|2022-11-15 11:35:00|172169.4|172079.4|172229.3|172139.3|172241.1|172151.1|172125.4|172035.4|595
1668512400000|2022-11-15 11:40:00|172229.6|172139.6|172191.3|172101.3|172293.3|172203.3|172183.8|172093.8|558
1668512700000|2022-11-15 11:45:00|172191.2|172101.2|172081.2|171991.2|172193|172103|172065|171975|479
1668513000000|2022-11-15 11:50:00|172081.4|171991.4|172126.1|172036.1|172154.9|172064.9|172052.2|171962.2|583
1668513300000|2022-11-15 11:55:00|172121.4|172031.4|172067.1|171977.1|172256.4|172166.4|172054.5|171964.5|533
1668513600000|2022-11-15 12:00:00|172065.1|171975.1|172023.8|171933.8|172169.2|172079.2|171985.5|171895.5|532
1668513900000|2022-11-15 12:05:00|172023.7|171933.7|172004.7|171914.7|172106.6|172016.6|171999.4|171909.4|500
1668514200000|2022-11-15 12:10:00|172004.3|171914.3|172175|172085|172186.2|172096.2|171976.4|171886.4|570
1668514500000|2022-11-15 12:15:00|172175.7|172085.7|172038.7|171948.7|172204|172114|172009.2|171919.2|644
1668514800000|2022-11-15 12:20:00|172039.7|171949.7|171899.8|171809.8|172052.3|171962.3|171896.7|171806.7|648
1668515100000|2022-11-15 12:25:00|171898.9|171808.9|171897.8|171807.8|171970.2|171880.2|171861.7|171771.7|689
1668515400000|2022-11-15 12:30:00|171897.5|171807.5|172027|171937|172090.2|172000.2|171876.7|171786.7|660
1668515700000|2022-11-15 12:35:00|172034.3|171944.3|171898.2|171808.2|172047.3|171957.3|171849|171759|672
1668516000000|2022-11-15 12:40:00|171898.6|171808.6|171920.1|171830.1|171978.7|171888.7|171831.7|171741.7|581
1668516300000|2022-11-15 12:45:00|171918.4|171828.4|171935.6|171845.6|171986.8|171896.8|171904.7|171814.7|484
1668516600000|2022-11-15 12:50:00|171932.2|171842.2|172096.9|172006.9|172098.5|172008.5|171926.9|171836.9|476
1668516900000|2022-11-15 12:55:00|172096.7|172006.7|172167.3|172077.3|172190|172100|172066.4|171976.4|489
1668517200000|2022-11-15 13:00:00|172168.8|172078.8|172172.5|172082.5|172197.5|172107.5|172022.1|171932.1|662
1668517500000|2022-11-15 13:05:00|172172.4|172082.4|172063.1|171973.1|172255.7|172165.7|172046.2|171956.2|674
1668517800000|2022-11-15 13:10:00|172061.5|171971.5|171919.7|171829.7|172066.8|171976.8|171880.1|171790.1|713
1668518100000|2022-11-15 13:15:00|171906.3|171816.3|172155.9|172065.9|172165.6|172075.6|171894.3|171804.3|614
1668518400000|2022-11-15 13:20:00|172168.3|172078.3|172525.5|172435.5|172527.9|172437.9|172168.3|172078.3|636
1668518700000|2022-11-15 13:25:00|172524.4|172434.4|172696.6|172359.1|172696.6|172457.6|172410.6|172320.6|671
1668519000000|2022-11-15 13:30:00|172701.4|172362.6|171246.7|171116.7|172727|172424.5|171210.3|171089.4|820
1668519300000|2022-11-15 13:35:00|171253.6|171123.6|171500.2|171370.2|171579.9|171449.9|171138.9|171020.6|823
1668519600000|2022-11-15 13:40:00|171502.1|171372.1|171860.5|171770.5|171870.8|171780.8|171468.7|171372.1|828
1668519900000|2022-11-15 13:45:00|171863.6|171773.6|171901.1|171811.1|172040.8|171950.8|171748.1|171658.1|811
1668520200000|2022-11-15 13:50:00|171851.8|171761.8|172153.2|172063.2|172591.2|172461.2|171794.6|171704.6|798
1668520500000|2022-11-15 13:55:00|172144.8|172054.8|172123.5|171993.5|172336.8|172246.8|172075|171981.8|780
1668520800000|2022-11-15 14:00:00|172051.2|171961.2|171983.7|171893.7|172088.5|171972|171870.6|171780.6|796
1668521100000|2022-11-15 14:05:00|171984.5|171894.5|171882.8|171752.8|172047.9|171957.9|171814.4|171724.4|719
1668521400000|2022-11-15 14:10:00|171872.2|171742.2|172283|172153|172344.5|172218.1|171804|171713.8|737
1668521700000|2022-11-15 14:15:00|172287.1|172157.1|172335.4|172205.4|172385.7|172295.7|172145.2|172048.8|799
1668522000000|2022-11-15 14:20:00|172324.1|172194.1|172292.1|172162.1|172519.2|172398.9|172199.4|172069.4|803
1668522300000|2022-11-15 14:25:00|172282|172152|172410.3|172320.3|172496.6|172406.6|172278.3|172148.3|732
1668522600000|2022-11-15 14:30:00|172398.5|172308.5|172627.7|172537.7|172661|172558.3|172261.8|172142.9|821
1668522900000|2022-11-15 14:35:00|172627.2|172537.2|172594.9|172504.9|172628.8|172537.2|172483.2|172393.2|742
1668523200000|2022-11-15 14:40:00|172593.3|172503.3|172486.9|172396.9|172668.4|172578.4|172399|172309|772
1668523500000|2022-11-15 14:45:00|172509.8|172419.8|172936.1|172846.1|173023.2|172933.2|172508.7|172418.7|761
1668523800000|2022-11-15 14:50:00|172935.1|172845.1|172936.7|172846.7|173025.3|172907.6|172827|172729.1|813
1668524100000|2022-11-15 14:55:00|172942.2|172852.2|172820.7|172690.7|172942.2|172852.2|172620.1|172530.1|790
1668524400000|2022-11-15 15:00:00|172820.4|172690.4|172657.1|172567.1|172820.4|172690.4|172617|172516|792
1668524700000|2022-11-15 15:05:00|172657.3|172567.3|172836.2|172746.2|172920.3|172821.5|172615.6|172525.6|785
1668525000000|2022-11-15 15:10:00|172836.4|172746.4|172922.7|172832.7|172944.7|172854.7|172800.4|172698.5|783
1668525300000|2022-11-15 15:15:00|172919.3|172829.3|172961.7|172871.7|172988.2|172898.2|172793.3|172703.3|778
1668525600000|2022-11-15 15:20:00|172964.4|172874.4|172759.2|172669.2|173035.4|172945.4|172743.2|172653.2|758
1668525900000|2022-11-15 15:25:00|172758.1|172668.1|172738.5|172648.5|172783.4|172693.4|172688.1|172598.1|695
1668526200000|2022-11-15 15:30:00|172737.6|172647.6|172551.9|172461.9|172820.7|172730.7|172437.6|172347.6|738
1668526500000|2022-11-15 15:35:00|172552|172462|172612.5|172522.5|172649.7|172559.7|172488.6|172398.6|734
1668526800000|2022-11-15 15:40:00|172612.9|172522.9|172785.4|172695.4|172966.3|172876.3|172612.9|172522.9|752
1668527100000|2022-11-15 15:45:00|172785.5|172695.5|173067.3|172977.3|173197.8|173107.8|172743|172653|774
1668527400000|2022-11-15 15:50:00|173066.1|172976.1|172895.9|172765.9|173185.2|173095.2|172894.5|172765.5|722
1668527700000|2022-11-15 15:55:00|172896.8|172766.8|172779.6|172689.6|172920.7|172830.7|172729.4|172639.4|724
1668528000000|2022-11-15 16:00:00|172782.8|172692.8|172587.9|172497.9|172830.3|172740.3|172581.7|172491.7|730
1668528300000|2022-11-15 16:05:00|172587.2|172497.2|172592.6|172502.6|172628.5|172517.8|172387.2|172297.2|739
1668528600000|2022-11-15 16:10:00|172595.6|172505.6|172580.7|172490.7|172734.5|172629.6|172498.7|172408.7|723
1668528900000|2022-11-15 16:15:00|172579.3|172489.3|172618.2|172528.2|172663.2|172573.2|172396|172306|678
1668529200000|2022-11-15 16:20:00|172627.7|172537.7|172473|172383|172635.3|172545.3|172434.7|172344.7|652
1668529500000|2022-11-15 16:25:00|172473.2|172383.2|172677.6|172547.6|172711.9|172598.2|172450.4|172360.4|677
1668529800000|2022-11-15 16:30:00|172673.7|172543.7|172556.7|172466.7|172673.7|172543.7|172471.7|172341.7|675
1668530100000|2022-11-15 16:35:00|172551.3|172461.3|172770.7|172640.7|172819.7|172689.7|172532.3|172442.3|586
1668530400000|2022-11-15 16:40:00|172769.8|172639.8|172800.1|172710.1|172822|172724.4|172708.3|172578.3|566
1668530700000|2022-11-15 16:45:00|172784.5|172694.5|172662.2|172572.2|172784.5|172694.5|172648.8|172558.8|586
1668531000000|2022-11-15 16:50:00|172662.5|172572.5|172603|172513|172707.8|172594.3|172587.6|172482.9|631
1668531300000|2022-11-15 16:55:00|172604.2|172514.2|172636.2|172546.2|172690.3|172581.5|172604.2|172492.8|592
1668531600000|2022-11-15 17:00:00|172632.3|172542.3|172958.1|172868.1|173009|172896.7|172609.7|172519.7|662
1668531900000|2022-11-15 17:05:00|172959.1|172869.1|172935.4|172845.4|173082.9|172952.9|172910.5|172780.5|658
1668532200000|2022-11-15 17:10:00|172936.7|172846.7|172808.7|172678.7|172937.2|172847.2|172786.3|172656.3|637
1668532500000|2022-11-15 17:15:00|172808.6|172678.6|172840.9|172750.9|172902.2|172789.3|172806.2|172676.2|525
1668532800000|2022-11-15 17:20:00|172836.6|172746.6|172847.1|172717.1|172873.3|172772.7|172833.5|172715.2|512
1668533100000|2022-11-15 17:25:00|172847.3|172717.3|172881|172751|172882.2|172769.3|172841.5|172717.3|521
1668533400000|2022-11-15 17:30:00|172880.4|172750.4|172898.6|172808.6|172955.7|172859.9|172824.8|172694.8|635
1668533700000|2022-11-15 17:35:00|172904.3|172814.3|172661.7|172531.7|172963.9|172873.9|172631.5|172501.5|634
1668534000000|2022-11-15 17:40:00|172654.7|172524.7|172679|172549|172710.6|172580.6|172613.4|172495.3|612
1668534300000|2022-11-15 17:45:00|172677.9|172547.9|172618.5|172528.5|172745.9|172624.4|172618.2|172494.3|679
1668534600000|2022-11-15 17:50:00|172618.4|172528.4|172706.1|172616.1|172706.1|172616.1|172596.7|172506.7|652
1668534900000|2022-11-15 17:55:00|172705.8|172615.8|172635.7|172545.7|172763.8|172654.5|172632|172542|480
1668535200000|2022-11-15 18:00:00|172630|172540|172576.2|172446.2|172673.8|172562.2|172550.3|172437.7|542
1668535500000|2022-11-15 18:05:00|172577.1|172447.1|172570.7|172440.7|172612.4|172482.4|172525|172417.8|529
1668535800000|2022-11-15 18:10:00|172570.1|172440.1|172494|172404|172570.1|172440.1|172482.6|172381|533
1668536100000|2022-11-15 18:15:00|172491.1|172401.1|172547.7|172417.7|172625.9|172495.9|172479.9|172389.9|668
1668536400000|2022-11-15 18:20:00|172549.8|172419.8|172712|172582|172757.4|172627.4|172511.2|172408.7|649
1668536700000|2022-11-15 18:25:00|172712.4|172582.4|173208.4|173078.4|173244.5|173099.5|172650.6|172520.6|791
1668537000000|2022-11-15 18:30:00|173209.6|173079.6|173265.8|173135.8|173297.7|173150|173007.5|172877.5|783
1668537300000|2022-11-15 18:35:00|173264.3|173134.3|173390.4|173260.4|173501|173371|173236.2|173051.1|793
1668537600000|2022-11-15 18:40:00|173384.3|173254.3|173298.4|173077.7|173555.1|173381.6|173163.9|172997.2|801
1668537900000|2022-11-15 18:45:00|173302.2|173081.4|173894.6|173764.6|173988.5|173858.5|173226.3|173068.6|754
1668538200000|2022-11-15 18:50:00|173951.7|173745.3|174038.2|173835.4|174304.8|174069.3|173745.1|173601.4|814
1668538500000|2022-11-15 18:55:00|174041.8|173835.3|173798.5|173668.5|174052.4|173865|173697.4|173567.4|776
1668538800000|2022-11-15 19:00:00|173796.8|173666.8|174330.2|174200.2|174331.1|174201.1|173748.7|173618.7|797
1668539100000|2022-11-15 19:05:00|174329.8|174199.8|174168.2|174038.2|174344.6|174230|174130.8|173984.2|769
1668539400000|2022-11-15 19:10:00|174157.1|174027.1|173851.8|173721.8|174159.6|174027.1|173793.7|173610.8|820
1668539700000|2022-11-15 19:15:00|173850.6|173720.6|173979.3|173758|174053.5|173918|173838.2|173682|703
1668540000000|2022-11-15 19:20:00|173973.5|173752.1|173496.9|173257|173973.5|173752.3|173485.3|173205.5|732
1668540300000|2022-11-15 19:25:00|173497.9|173257.2|173540.3|173410.3|173815.1|173588.2|173456|173206.5|710
1668540600000|2022-11-15 19:30:00|173539.4|173409.4|173611.3|173408.3|173716.1|173532|173487.2|173333.7|670
1668540900000|2022-11-15 19:35:00|173576|173446|173547.3|173417.3|173649.9|173519.9|173462.9|173332.9|616
1668541200000|2022-11-15 19:40:00|173544.3|173414.3|173540.4|173410.4|173583.6|173453.6|173479.2|173349.2|679
1668541500000|2022-11-15 19:45:00|173540.7|173410.7|173496.3|173366.3|173617.4|173453.1|173467.2|173337.2|605
1668541800000|2022-11-15 19:50:00|173497.1|173367.1|173414.3|173284.3|173516.6|173386.6|173414.3|173284.3|643
1668542100000|2022-11-15 19:55:00|173422.3|173292.3|173032.9|172902.9|173427|173309.8|173021.6|172891.6|631
1668542400000|2022-11-15 20:00:00|173033.5|172903.5|173141.3|172934.7|173165.8|173024.3|172961.9|172817.2|691
1668542700000|2022-11-15 20:05:00|173140.8|172934.2|173093.5|172963.5|173196|173038.9|173063.5|172924.8|646
1668543000000|2022-11-15 20:10:00|173093.6|172963.6|173036.1|172906.1|173095.1|172965.1|173005.3|172875.3|620
1668543300000|2022-11-15 20:15:00|173035.8|172905.8|173020.3|172890.3|173055.7|172925.7|172967.6|172837.6|588
1668543600000|2022-11-15 20:20:00|173018.6|172888.6|173063.8|172933.8|173091.5|172961.5|173018.6|172888.6|457
1668543900000|2022-11-15 20:25:00|173063.1|172933.1|173066.2|172936.2|173099.1|172969.1|173009.9|172879.9|521
1668544200000|2022-11-15 20:30:00|173064.4|172934.4|173125.6|172995.6|173129.3|172999.3|172963.9|172833.9|657
1668544500000|2022-11-15 20:35:00|173125|172995|173023.1|172893.1|173125|172995|173014.9|172884.9|591
1668544800000|2022-11-15 20:40:00|173023.7|172893.7|173027|172897|173044|172914|173012.3|172882.3|693
1668545100000|2022-11-15 20:45:00|173027.7|172897.7|173042.8|172912.8|173050.4|172920.4|173016.5|172886.5|649
1668545400000|2022-11-15 20:50:00|173043.4|172913.4|173151.6|173021.6|173174.7|173052.1|173039.6|172909.6|564
1668545700000|2022-11-15 20:55:00|173150.5|173020.5|173114.8|172984.8|173229.6|173099.6|173089.1|172959.1|584
1668546000000|2022-11-15 21:00:00|173112.5|172982.5|173076.8|172946.8|173117.6|172987.6|172949.5|172819.5|560
1668546300000|2022-11-15 21:05:00|173078.4|172948.4|173063.6|172973.6|173096.2|172987.9|173057.2|172948.3|453
1668546600000|2022-11-15 21:10:00|173063.8|172973.8|173109.1|172979.1|173145.2|173015.2|173059.5|172964.8|601
1668546900000|2022-11-15 21:15:00|173119.2|172989.2|173115.4|172985.4|173149.2|173019.2|173094.9|172964.9|642
1668547200000|2022-11-15 21:20:00|173113.5|172983.5|173126.2|172996.2|173150.2|173020.2|173072.3|172942.3|501
1668547500000|2022-11-15 21:25:00|173124.6|172994.6|173189|173059|173208.2|173078.2|173088.2|172965|354
1668547800000|2022-11-15 21:30:00|173193.7|173063.7|173189.5|173059.5|173210.7|173095.9|173166.8|173045.3|365
1668548100000|2022-11-15 21:35:00|173188.8|173058.8|173256.6|173126.6|173257.6|173127.6|173158|173058.8|324
1668548400000|2022-11-15 21:40:00|173288.4|173158.4|173252.4|173122.4|173373.4|173263.4|173230|173119.7|346
1668548700000|2022-11-15 21:45:00|173252.3|173122.3|173322.2|173192.2|173336.4|173226.3|173252.3|173122.3|536
1668549000000|2022-11-15 21:50:00|173322.5|173192.5|173343.3|173253.3|173371.4|173257.6|173310.5|173190.8|389
1668549300000|2022-11-15 21:55:00|173344.6|173254.6|173352.4|173010.4|173469.2|173271.5|173241.7|172905.2|400
1668549600000|2022-11-15 22:00:00|173255.4|172913.4|173168.9|172826.9|173302.2|172960.2|173167.2|172825.2|36
1668549900000|2022-11-15 22:05:00|173159.9|172817.9|173156.7|172814.7|173166.7|172824.7|173136.2|172794.2|38
1668550200000|2022-11-15 22:10:00|173165.5|172823.5|173198.2|172856.2|173210.4|172868.4|173165.5|172823.5|46
1668550500000|2022-11-15 22:15:00|173198.4|172856.4|173197.9|172855.9|173201.9|172859.9|173193.6|172851.6|52
1668550800000|2022-11-15 22:20:00|173200.3|172858.3|173202.6|172860.6|173206|172864|173195.3|172853.3|39
1668551100000|2022-11-15 22:25:00|173214.2|172872.2|173198.2|172856.2|173214.2|172872.2|173195.4|172853.4|47
1668551400000|2022-11-15 22:30:00|173197.9|172855.9|173286|172944|173301.2|172959.2|173190.4|172848.4|157
1668551700000|2022-11-15 22:35:00|173286.3|172944.3|173288.4|172946.4|173323.2|172981.9|173248.2|172906.2|120
1668552000000|2022-11-15 22:40:00|173297.9|172955.9|173280.7|172938.7|173299.4|172957.4|173247.5|172905.5|72
1668552300000|2022-11-15 22:45:00|173277.7|172935.7|173243.1|172985.1|173297|173058.6|173188.6|172910.6|49
1668552600000|2022-11-15 22:50:00|173273.7|172954.5|173258.9|172916.9|173329.7|173070|173199.8|172907.6|141
1668552900000|2022-11-15 22:55:00|173250.9|172908.9|173246|172998.1|173348|173072.5|173190.8|172877.5|66
1668553200000|2022-11-15 23:00:00|173292.7|172950.7|173253.6|172911.6|173292.7|172950.7|173163.8|172821.8|286
1668553500000|2022-11-15 23:05:00|173211.9|172869.9|173253.8|172911.8|173307.3|172965.3|173169.4|172827.4|275
1668553800000|2022-11-15 23:10:00|173318.3|172976.3|173199.3|172857.3|173318.3|172976.3|173176.7|172834.7|214
1668554100000|2022-11-15 23:15:00|173203.9|172861.9|173231|172889|173349.5|173007.5|173196|172854|307
1668554400000|2022-11-15 23:20:00|173228.9|172886.9|173231|172889|173328|172986|173223|172881|259
1668554700000|2022-11-15 23:25:00|173231.4|172889.4|173229.8|172887.8|173331.5|172989.5|173220.1|172878.1|212
1668555000000|2022-11-15 23:30:00|173229.7|172887.7|173243.4|172901.4|173277|172935|173204.5|172862.5|295
1668555300000|2022-11-15 23:35:00|173242.6|172900.6|173246.5|172904.5|173320|172978|173196.5|172854.5|266
1668555600000|2022-11-15 23:40:00|173246.7|172904.7|173274.8|172932.8|173322.1|172980.1|173228.5|172886.5|212
1668555900000|2022-11-15 23:45:00|173274.3|172932.3|173270.9|172928.9|173333|172991|173174.9|172832.9|280
1668556200000|2022-11-15 23:50:00|173268.4|172926.4|173246.2|172904.2|173339|172997|173220|172878|269
1668556500000|2022-11-15 23:55:00|173246.6|172904.6|173221.8|172879.8|173271.9|172929.9|173195.9|172853.9|264
1668556800000|2022-11-16 00:00:00|173226.6|172884.6|173243|172901|173302.9|172960.9|173147.4|172805.4|278
1668557100000|2022-11-16 00:05:00|173242.7|172900.7|173309.9|172967.9|173361|173019|173170.7|172828.7|382
1668557400000|2022-11-16 00:10:00|173311.2|172969.2|173304.4|172962.4|173327.5|172985.5|173246|172904|326
1668557700000|2022-11-16 00:15:00|173305.1|172963.1|173447.3|173176.1|173481.5|173189.4|173288.6|172946.6|321
1668558000000|2022-11-16 00:20:00|173448|173176.4|173438.3|173308.3|173465.3|173309.3|173406|173160|294
1668558300000|2022-11-16 00:25:00|173437.9|173307.9|173441.3|173230.9|173454.8|173322.4|173400.3|173225.9|260
1668558600000|2022-11-16 00:30:00|173441.2|173230.8|173740.8|173610.8|173796|173622.8|173437.3|173219.5|628
1668558900000|2022-11-16 00:35:00|173740.7|173610.7|173669.4|173539.4|173792.1|173626.6|173661|173490.2|699
1668559200000|2022-11-16 00:40:00|173669.6|173539.6|173743.8|173613.8|173809|173616.4|173669.6|173477|604
1668559500000|2022-11-16 00:45:00|173741.1|173611.1|173648.2|173518.2|173783.6|173622.5|173633.9|173430.4|736
1668559800000|2022-11-16 00:50:00|173648.1|173518.1|173811.4|173681.4|173886.8|173705.1|173641.9|173473.2|725
1668560100000|2022-11-16 00:55:00|173807.2|173677.2|173815.4|173685.4|173913|173730.1|173799.1|173605|723
1668560400000|2022-11-16 01:00:00|173811.5|173681.5|173879.9|173749.9|173977.2|173823.1|173793.1|173620.8|712
1668560700000|2022-11-16 01:05:00|173881.7|173751.7|173829.1|173612.3|173944|173751.7|173774.1|173590|533
1668561000000|2022-11-16 01:10:00|173831.9|173631.6|173839.4|173634|173898|173713.6|173769.2|173593|562
1668561300000|2022-11-16 01:15:00|173839.6|173635.9|173653.8|173451.6|173851.6|173686.4|173590.3|173413.6|582
1668561600000|2022-11-16 01:20:00|173637|173507|173612.4|173482.4|173668|173538|173595|173411.2|343
1668561900000|2022-11-16 01:25:00|173611.9|173481.9|173667.9|173466.5|173676.6|173508.4|173593.5|173408|323
1668562200000|2022-11-16 01:30:00|173668.2|173465.1|173837.6|173631.9|174171.3|173905.6|173624.5|173448.3|637
1668562500000|2022-11-16 01:35:00|173847|173639.3|173720.3|173590.3|173900.6|173741|173708.3|173533.2|790
1668562800000|2022-11-16 01:40:00|173724.9|173594.9|173803.7|173673.7|173866|173699.7|173693.6|173524.7|754
1668563100000|2022-11-16 01:45:00|173803.9|173673.9|173917.4|173787.4|173947.1|173817.1|173799.6|173669.6|740
1668563400000|2022-11-16 01:50:00|173917.6|173787.6|174081.9|173951.9|174117.1|173951.9|173866.7|173736.7|738
1668563700000|2022-11-16 01:55:00|174076.8|173946.8|174004.8|173874.8|174133.4|173961.7|173953.8|173793.4|727
1668564000000|2022-11-16 02:00:00|174039.2|173837.3|173642.7|173512.7|174042.3|173881.1|173609.4|173357.8|627
1668564300000|2022-11-16 02:05:00|173642.3|173512.3|173648.2|173518.2|173792|173615.7|173618.6|173457.3|518
1668564600000|2022-11-16 02:10:00|173648.5|173518.5|173549|173344.1|173657.7|173524.7|173481.7|173304|539
1668564900000|2022-11-16 02:15:00|173569.2|173342.8|173489.8|173359.8|173581.6|173409|173478.1|173314|450
1668565200000|2022-11-16 02:20:00|173489.9|173359.9|173423.8|173293.8|173506|173363.4|173411.9|173236.3|516
1668565500000|2022-11-16 02:25:00|173422.4|173292.4|173429.8|173299.8|173475.8|173303.4|173324.9|173178.1|556
1668565800000|2022-11-16 02:30:00|173430.3|173300.3|173432.2|173302.2|173515.1|173353.6|173402.1|173250.3|580
1668566100000|2022-11-16 02:35:00|173434.5|173304.5|173448.5|173318.5|173540|173362.9|173422|173255.6|506
1668566400000|2022-11-16 02:40:00|173448.6|173318.6|173432|173302|173531.6|173366.2|173417.5|173235.3|363
1668566700000|2022-11-16 02:45:00|173429.6|173299.6|173598.6|173355.1|173635.2|173422.3|173427.9|173274.5|556
1668567000000|2022-11-16 02:50:00|173582.3|173375|173538.5|173408.5|173652.7|173436|173528.6|173356|481
1668567300000|2022-11-16 02:55:00|173539|173409|173432.4|173302.4|173585.2|173426.8|173416.7|173251.1|619
1668567600000|2022-11-16 03:00:00|173432.5|173302.5|173426|173296|173472.7|173307.4|173410.8|173235|619
1668567900000|2022-11-16 03:05:00|173430.5|173300.5|173529.5|173399.5|173586.3|173420.6|173392|173234|644
1668568200000|2022-11-16 03:10:00|173566.2|173360|173515.2|173385.2|173643.4|173473.3|173468.8|173281|604
1668568500000|2022-11-16 03:15:00|173514.2|173384.2|173710.3|173580.3|173808.7|173605.9|173500|173342.4|577
1668568800000|2022-11-16 03:20:00|173760.9|173560.8|173800.4|173670.4|173854.5|173697.2|173689.7|173531.8|554
1668569100000|2022-11-16 03:25:00|173799.8|173669.8|173781.6|173651.6|173845|173683.1|173770.4|173604.9|642
1668569400000|2022-11-16 03:30:00|173781.4|173651.4|173848.3|173718.3|173941.6|173797.9|173781.4|173617.7|568
1668569700000|2022-11-16 03:35:00|173848.5|173718.5|173723.9|173593.9|173856.1|173726.1|173696.3|173530|604
1668570000000|2022-11-16 03:40:00|173724.1|173594.1|173700|173570|173772|173616.8|173691.3|173534|627
1668570300000|2022-11-16 03:45:00|173699.8|173569.8|173815.2|173685.2|173817.7|173687.7|173664.6|173534.6|524
1668570600000|2022-11-16 03:50:00|173818.6|173688.6|173843|173713|173900.7|173735|173802.6|173618.9|485
1668570900000|2022-11-16 03:55:00|173842.9|173712.9|173908.6|173778.6|173986.2|173806|173833.2|173659|643
1668571200000|2022-11-16 04:00:00|173908|173778|173880|173750|173926|173791.2|173855.3|173715|718
1668571500000|2022-11-16 04:05:00|173880.3|173750.3|173873|173743|173913.5|173763.9|173751.4|173621.4|565
1668571800000|2022-11-16 04:10:00|173872.9|173742.9|174225.1|173977.3|174287.2|174020.3|173854.5|173703.1|573
1668572100000|2022-11-16 04:15:00|174224.9|173977.4|174184.4|174054.4|174275|174087.8|174156.2|173961.4|380
1668572400000|2022-11-16 04:20:00|174234.2|174027.4|174174.5|174044.5|174281.5|174070.4|174156|173999.6|275
1668572700000|2022-11-16 04:25:00|174170.9|174040.9|174162.7|174032.7|174251|174048.6|174129.7|173992.1|293
1668573000000|2022-11-16 04:30:00|174162.5|174032.5|174034.9|173904.9|174250|174065.8|174034.6|173904.6|285
1668573300000|2022-11-16 04:35:00|174070.1|173870.1|173858.4|173728.4|174121|173930.2|173851.5|173669.9|288
1668573600000|2022-11-16 04:40:00|173858.8|173728.8|173856.5|173726.5|173901.9|173771.9|173834.7|173704.7|280
1668573900000|2022-11-16 04:45:00|173855.5|173725.5|173885.8|173755.8|173905.5|173756.3|173847.8|173688.7|237
1668574200000|2022-11-16 04:50:00|173886|173756|173941.1|173811.1|173978.3|173811.9|173846.6|173690.9|264
1668574500000|2022-11-16 04:55:00|173938.9|173808.9|173910.5|173780.5|173988.2|173847.7|173901.8|173748|372
1668574800000|2022-11-16 05:00:00|173909.5|173779.5|173929.3|173799.3|173985.3|173810.9|173886.7|173700|415
1668575100000|2022-11-16 05:05:00|173960.9|173759.3|173700.5|173570.5|174111.8|173876.5|173699.6|173536.7|430
1668575400000|2022-11-16 05:10:00|173690.6|173560.6|173538|173408|173733.2|173560.6|173510.5|173289|537
1668575700000|2022-11-16 05:15:00|173537.9|173407.9|173495.8|173365.8|173582|173420|173464.2|173307.2|433
1668576000000|2022-11-16 05:20:00|173488.2|173358.2|173345.6|173133.9|173545.2|173380.9|173312.6|173117.3|485
1668576300000|2022-11-16 05:25:00|173322.9|173192.9|173390.8|173189.5|173423|173238|173258.2|173089.5|589
1668576600000|2022-11-16 05:30:00|173390.4|173190|173438.9|173235.9|173502.8|173340.1|173339.4|173161|630
1668576900000|2022-11-16 05:35:00|173439.2|173236.7|173354.4|173224.4|173476.5|173326.7|173322.2|173175|560
1668577200000|2022-11-16 05:40:00|173354.1|173224.1|173313|173183|173426|173232.7|173260.8|173103.1|510
1668577500000|2022-11-16 05:45:00|173307.2|173177.2|173327.5|173197.5|173381.6|173250.5|173299|173131|547
1668577800000|2022-11-16 05:50:00|173327.1|173197.1|173320.4|173190.4|173436.7|173286.4|173311|173168.2|558
1668578100000|2022-11-16 05:55:00|173319.5|173189.5|173393.8|173263.8|173500|173296.2|173318.5|173125|603
1668578400000|2022-11-16 06:00:00|173403.9|173273.9|173230.2|173100.2|173500|173287.4|173147.9|173012|682
1668578700000|2022-11-16 06:05:00|173230.4|173100.4|173333.9|173203.9|173383.5|173235.8|173170.7|173040.7|664
1668579000000|2022-11-16 06:10:00|173332.8|173202.8|173386.4|173256.4|173412|173281.3|173328.2|173169.6|579
1668579300000|2022-11-16 06:15:00|173386.5|173256.5|173362.6|173232.6|173419|173276.7|173296.6|173165|565
1668579600000|2022-11-16 06:20:00|173363.2|173233.2|173300.1|173170.1|173446.1|173316.1|173293.6|173163.6|583
1668579900000|2022-11-16 06:25:00|173299.5|173169.5|173202.3|173072.3|173343.5|173213.5|173170.1|173014.3|631
1668580200000|2022-11-16 06:30:00|173194.1|173064.1|173183.6|173053.6|173217|173087|173161.6|173031.6|544
1668580500000|2022-11-16 06:35:00|173183.2|173053.2|173197|173067|173230|173080.8|173149.7|172983|535
1668580800000|2022-11-16 06:40:00|173198.8|173068.8|173180|173050|173232|173070.1|173137.5|172981.9|517
1668581100000|2022-11-16 06:45:00|173172.1|173042.1|173192.1|173062.1|173275|173089|173166.2|172968.5|614
1668581400000|2022-11-16 06:50:00|173199.7|173069.7|173317.3|173187.3|173431.6|173239.5|173192.1|173062.1|582
1668581700000|2022-11-16 06:55:00|173325.9|173195.9|173275.7|173113.7|173375|173203.9|173222.6|173039.1|596
1668582000000|2022-11-16 07:00:00|173263|173102|173168.5|173038.5|173379|173216.8|173095.4|172965.4|697
1668582300000|2022-11-16 07:05:00|173177.7|173047.7|173288.1|173158.1|173468.6|173338.6|173143.3|173013.3|720
1668582600000|2022-11-16 07:10:00|173293.4|173163.4|173420.6|173290.6|173503.5|173373.5|173224.2|173063|695
1668582900000|2022-11-16 07:15:00|173406.4|173276.4|173293.7|173163.7|173606|173442.3|173260.8|173114.2|745
1668583200000|2022-11-16 07:20:00|173299.6|173169.6|173197.8|173067.8|173357|173198.9|173158.2|173028.2|634
1668583500000|2022-11-16 07:25:00|173201.9|173071.9|173348.2|173218.2|173382.7|173252.7|173175.2|173045.2|601
1668583800000|2022-11-16 07:30:00|173348.5|173218.5|173197|173067|173555|173381.4|173181.6|173035|721
1668584100000|2022-11-16 07:35:00|173197.6|173067.6|173183.7|173053.7|173283.3|173147.4|173174.5|173039|744
1668584400000|2022-11-16 07:40:00|173209.4|173079.4|173252|173122|173290.2|173149.9|173172.5|173036|666
1668584700000|2022-11-16 07:45:00|173240.8|173110.8|173196.3|173066.3|173250.5|173120.5|173113.4|172983.4|575
1668585000000|2022-11-16 07:50:00|173197.2|173067.2|172958.5|172828.5|173207.3|173077.3|172926|172796|600
1668585300000|2022-11-16 07:55:00|172945.8|172815.8|172913.5|172783.5|172984|172835.5|172727.9|172597.9|710
1668585600000|2022-11-16 08:00:00|172910.4|172780.4|172852.8|172722.8|172985|172855|172762.8|172613|702
1668585900000|2022-11-16 08:05:00|172853.2|172723.2|172701.5|172571.5|172912.9|172784.3|172671.5|172541.5|688
1668586200000|2022-11-16 08:10:00|172728.9|172598.9|172837.5|172707.5|172909.8|172779.8|172686|172557.3|662
1668586500000|2022-11-16 08:15:00|172842|172712|172835.2|172705.2|172930.6|172800.6|172816.3|172686.3|637
1668586800000|2022-11-16 08:20:00|172839.8|172709.8|172670.4|172540.4|172890.6|172760.6|172610.1|172480.1|552
1668587100000|2022-11-16 08:25:00|172670.3|172540.3|172872.7|172742.7|172916.9|172786.9|172636.8|172506.8|612
1668587400000|2022-11-16 08:30:00|172862|172732|172987.1|172857.1|172999|172869|172826.2|172696.2|555
1668587700000|2022-11-16 08:35:00|172996.7|172866.7|173127.1|172997.1|173138.8|173013.6|172929.6|172799.6|576
1668588000000|2022-11-16 08:40:00|173130.8|173000.8|172956.8|172826.8|173141.4|173011.4|172882|172752|667
1668588300000|2022-11-16 08:45:00|172958.1|172828.1|172771.4|172641.4|172958.4|172828.4|172750.6|172620.6|585
1668588600000|2022-11-16 08:50:00|172767.4|172637.4|172808|172678|172856.1|172726.1|172697.5|172567.5|527
1668588900000|2022-11-16 08:55:00|172809.5|172679.5|172838.2|172708.2|172847.4|172717.4|172732.9|172602.9|572
1668589200000|2022-11-16 09:00:00|172831.5|172701.5|172740.3|172610.3|172832|172702|172677.2|172547.2|731
1668589500000|2022-11-16 09:05:00|172747.5|172617.5|172809|172679|172866|172736|172719.4|172606.8|689
1668589800000|2022-11-16 09:10:00|172805.3|172675.3|172624.9|172494.9|172852|172738.5|172614.2|172484.2|602
1668590100000|2022-11-16 09:15:00|172624.1|172494.1|172337|172207|172654.1|172526.4|172298|172168.1|596
1668590400000|2022-11-16 09:20:00|172331.4|172201.4|172439.4|172309.4|172448|172318|172297|172178.5|528
1668590700000|2022-11-16 09:25:00|172409.9|172279.9|172459.4|172329.4|172503.7|172373.7|172358.8|172228.8|551
1668591000000|2022-11-16 09:30:00|172454.9|172324.9|172391.7|172261.7|172480.1|172350.1|172329|172207|594
1668591300000|2022-11-16 09:35:00|172365|172235|172410.5|172280.5|172435.4|172311|172342.7|172226.6|279
1668591600000|2022-11-16 09:40:00|172417.5|172287.5|172482.7|172352.7|172515.3|172385.3|172316.2|172186.2|526
1668591900000|2022-11-16 09:45:00|172489|172359|172532.5|172402.5|172558.2|172428.2|172310.4|172180.4|551
1668592200000|2022-11-16 09:50:00|172532|172402|172479.2|172349.2|172585.4|172469.9|172409.2|172279.2|465
1668592500000|2022-11-16 09:55:00|172487|172357|172329.9|172239.9|172487|172357|172317.7|172211.6|435
1668592800000|2022-11-16 10:00:00|172329.1|172239.1|172268|172178|172502.6|172383.7|172226.3|172130.2|531
1668593100000|2022-11-16 10:05:00|172286|172196|172282.7|172152.7|172325|172212|172229.8|172099.8|561
1668593400000|2022-11-16 10:10:00|172269.6|172139.6|172269.5|172139.5|172316|172204.1|172230.2|172110.7|559
1668593700000|2022-11-16 10:15:00|172272.6|172142.6|172224.4|172094.4|172297|172167|172164.8|172034.8|644
1668594000000|2022-11-16 10:20:00|172209.2|172079.2|172345.4|172215.4|172351.2|172221.2|172173.5|172047.8|576
1668594300000|2022-11-16 10:25:00|172344.2|172214.2|172347.1|172217.1|172374|172244|172251.7|172121.7|592
1668594600000|2022-11-16 10:30:00|172335.9|172205.9|172426.8|172296.8|172438.9|172308.9|172252.1|172122.1|646
1668594900000|2022-11-16 10:35:00|172420.1|172290.1|172442.3|172312.3|172473|172348.6|172394.8|172276.1|672
1668595200000|2022-11-16 10:40:00|172431.1|172301.1|172280.8|172150.8|172447.5|172335.4|172265.9|172135.9|625
1668595500000|2022-11-16 10:45:00|172281|172151|172212.7|172082.7|172310.3|172180.3|172129.1|171999.1|617
1668595800000|2022-11-16 10:50:00|172217.4|172087.4|172264.4|172134.4|172334.6|172204.6|172217.3|172087.3|602
1668596100000|2022-11-16 10:55:00|172262|172132|172299|172169|172366.2|172236.2|172246.1|172089|596
1668596400000|2022-11-16 11:00:00|172312.6|172182.6|172365.6|172235.6|172375.3|172245.3|172286|172145|526
1668596700000|2022-11-16 11:05:00|172363.9|172233.9|172498.2|172368.2|172590.1|172473.9|172363.9|172233.9|621
1668597000000|2022-11-16 11:10:00|172493.4|172363.4|172377|172247|172525.2|172416.1|172330.4|172214.1|686
1668597300000|2022-11-16 11:15:00|172379.6|172249.6|172294.3|172204.3|172381.4|172265.6|172184.8|172060.4|575
1668597600000|2022-11-16 11:20:00|172304|172174|172307|172177|172325.1|172195.1|172250.7|172120.7|478
1668597900000|2022-11-16 11:25:00|172295.6|172165.6|172196.5|172066.5|172318|172200.1|172189.2|172066.5|446
1668598200000|2022-11-16 11:30:00|172210.3|172080.3|172284.8|172154.8|172335.8|172225.9|172195|172065|589
1668598500000|2022-11-16 11:35:00|172284|172154|172446|172316|172584.9|172454.9|172243.8|172123.7|643
1668598800000|2022-11-16 11:40:00|172421.7|172291.7|172409.3|172279.3|172525.6|172395.6|172382.2|172252.2|606
1668599100000|2022-11-16 11:45:00|172429.9|172299.9|172324.8|172194.8|172429.9|172299.9|172323.4|172193.4|655
1668599400000|2022-11-16 11:50:00|172332.6|172202.6|172293.1|172163.1|172367.8|172237.8|172222.7|172092.7|649
1668599700000|2022-11-16 11:55:00|172287|172157|172397.9|172267.9|172412.4|172282.4|172246.6|172124.8|583
1668600000000|2022-11-16 12:00:00|172419.6|172289.6|172374.2|172244.2|172533.8|172403.8|172367.5|172237.5|648
1668600300000|2022-11-16 12:05:00|172388.4|172258.4|172442.9|172312.9|172483.5|172353.5|172388.4|172258.4|558
1668600600000|2022-11-16 12:10:00|172440.6|172310.6|172564.8|172434.8|172621.6|172491.6|172420|172290|611
1668600900000|2022-11-16 12:15:00|172556.6|172426.6|172570.3|172440.3|172663|172533|172552.8|172422.8|679
1668601200000|2022-11-16 12:20:00|172601.5|172471.5|172661.6|172531.6|172682.1|172571|172573.5|172443.5|582
1668601500000|2022-11-16 12:25:00|172657.3|172527.3|172719.2|172589.2|172735.9|172614.9|172620.6|172499.1|577
1668601800000|2022-11-16 12:30:00|172712.5|172582.5|172473.5|172343.5|172749.5|172635.9|172451.2|172321.2|591
1668602100000|2022-11-16 12:35:00|172479.5|172349.5|172413.3|172283.3|172617.2|172487.2|172396.4|172266.4|611
1668602400000|2022-11-16 12:40:00|172413|172283|172466.5|172336.5|172547.4|172417.4|172394|172264|644
1668602700000|2022-11-16 12:45:00|172467.8|172337.8|172719.6|172589.6|172816.5|172686.5|172414.4|172284.4|674
1668603000000|2022-11-16 12:50:00|172732.3|172602.3|172681.6|172551.6|172818.4|172688.8|172679.6|172549.6|549
1668603300000|2022-11-16 12:55:00|172700.8|172570.8|172690.5|172560.5|172794.5|172664.5|172651.5|172521.5|600
1668603600000|2022-11-16 13:00:00|172686.5|172556.5|172848.4|172718.4|172928.9|172798.9|172685.4|172555.4|559
1668603900000|2022-11-16 13:05:00|172842.8|172712.8|172934.7|172804.7|173021.5|172913.5|172817.1|172687.1|643
1668604200000|2022-11-16 13:10:00|172928|172798|173106|172976|173165.7|173035.7|172906.2|172792.7|595
1668604500000|2022-11-16 13:15:00|173115.2|172985.2|173093.6|172963.6|173177.2|173047.2|172967.4|172837.4|614
1668604800000|2022-11-16 13:20:00|173047.7|172917.7|172967.2|172837.2|173050.1|172920.1|172891.1|172761.1|699
1668605100000|2022-11-16 13:25:00|172961.1|172831.1|173106.8|172764.8|173106.8|172865.9|172886.8|172727|663
1668605400000|2022-11-16 13:30:00|173262|172920|173165.1|173035.1|173428.2|173246.7|172859.7|172729.7|842
1668605700000|2022-11-16 13:35:00|173160.2|173030.2|172948.3|172818.3|173177.1|173047.1|172898.6|172770|778
1668606000000|2022-11-16 13:40:00|172943.8|172813.8|172695.8|172565.8|172973.7|172855.6|172627|172497|711
1668606300000|2022-11-16 13:45:00|172712.8|172582.8|172789.5|172659.5|172821.3|172691.3|172544.6|172430.1|696
1668606600000|2022-11-16 13:50:00|172792.9|172662.9|173119.8|172989.8|173219.1|173089.1|172787.3|172657.3|746
1668606900000|2022-11-16 13:55:00|173117.1|172987.1|173077.1|172947.1|173145.4|173015.4|172829.2|172699.2|786
1668607200000|2022-11-16 14:00:00|173040.8|172910.8|173047.5|172917.5|173082.6|172952.6|172874.6|172744.6|707
1668607500000|2022-11-16 14:05:00|173043.8|172913.8|172674.5|172544.5|173065.5|172935.5|172633.8|172503.8|659
1668607800000|2022-11-16 14:10:00|172675.9|172545.9|172575.1|172445.1|172730|172564.6|172565.7|172388|737
1668608100000|2022-11-16 14:15:00|172573|172443|172527|172397|172709.2|172579.2|172499.8|172326|792
1668608400000|2022-11-16 14:20:00|172541.8|172411.8|172573.1|172483.1|172671.1|172565|172417.5|172287.5|748
1668608700000|2022-11-16 14:25:00|172599.6|172469.6|172524.6|172394.6|172648|172518|172396.9|172266.9|759
1668609000000|2022-11-16 14:30:00|172516.5|172386.5|172358.9|172228.9|172566.2|172436.2|172275.9|172145.9|811
1668609300000|2022-11-16 14:35:00|172358|172228|172510.1|172380.1|172586.3|172456.3|172358|172228|767
1668609600000|2022-11-16 14:40:00|172513.8|172383.8|172645.3|172515.3|172685.2|172555.2|172492.6|172362.6|727
1668609900000|2022-11-16 14:45:00|172604.5|172474.5|172845.2|172715.2|172903.2|172773.2|172441.3|172311.3|810
1668610200000|2022-11-16 14:50:00|172847.2|172717.2|172817.5|172687.5|172927.6|172797.6|172765.4|172635.4|781
1668610500000|2022-11-16 14:55:00|172804.6|172674.6|172717.9|172587.9|172862.4|172732.4|172654|172524|716
1668610800000|2022-11-16 15:00:00|172711.4|172581.4|172748.5|172618.5|172792.8|172663.6|172534.4|172404.4|768
1668611100000|2022-11-16 15:05:00|172756.9|172626.9|173151.4|173021.4|173156.9|173026.9|172721.3|172591.3|778
1668611400000|2022-11-16 15:10:00|173110|172980|172990.1|172860.1|173110|172980|172759.1|172629.1|789
1668611700000|2022-11-16 15:15:00|173004.4|172874.4|172903.6|172773.6|173080|172950|172861.5|172747.6|766
1668612000000|2022-11-16 15:20:00|172901|172771|172882.4|172752.4|172907.7|172777.7|172794.5|172664.5|814
1668612300000|2022-11-16 15:25:00|172890|172760|172742.1|172612.1|172908.2|172778.2|172727.9|172597.9|719
1668612600000|2022-11-16 15:30:00|172744.6|172614.6|172572.7|172442.7|172840|172710|172538|172408|779
1668612900000|2022-11-16 15:35:00|172562.7|172432.7|172448|172318|172672|172551.9|172398.6|172268.6|655
1668613200000|2022-11-16 15:40:00|172440.7|172310.7|172534.5|172404.5|172540.7|172410.7|172407.5|172277.5|466
1668613500000|2022-11-16 15:45:00|172560.4|172430.4|172368|172238|172619.9|172489.9|172288|172158|637
1668613800000|2022-11-16 15:50:00|172349.5|172219.5|172328.9|172198.9|172415.3|172285.3|172192.2|172084.4|675
1668614100000|2022-11-16 15:55:00|172286.3|172196.3|172310.1|172180.1|172483.3|172384.7|172192.1|172080.3|700
1668614400000|2022-11-16 16:00:00|172314.3|172184.3|172274.4|172144.4|172324.2|172194.2|172143|172045.9|731
1668614700000|2022-11-16 16:05:00|172276|172146|172270.8|172140.8|172333.1|172203.1|172156.1|172026.1|730
1668615000000|2022-11-16 16:10:00|172270.3|172140.3|172246.6|172116.6|172334.8|172204.8|172229.7|172099.7|628
1668615300000|2022-11-16 16:15:00|172245|172115|172253|172123|172383.5|172270.1|172198.4|172068.4|562
1668615600000|2022-11-16 16:20:00|172217.5|172087.5|172316|172186|172323.6|172193.6|172207.5|172077.5|610
1668615900000|2022-11-16 16:25:00|172309.9|172179.9|172392|172262|172415.7|172285.7|172268.8|172138.8|620
1668616200000|2022-11-16 16:30:00|172391|172261|172485.3|172355.3|172510.3|172380.3|172368.2|172238.2|488
1668616500000|2022-11-16 16:35:00|172480.5|172350.5|172509.1|172419.1|172712.5|172578.2|172474.5|172344.5|501
1668616800000|2022-11-16 16:40:00|172510.9|172420.9|172543.9|172453.9|172566.1|172476.1|172484.8|172394.8|480
1668617100000|2022-11-16 16:45:00|172543.8|172453.8|172491.6|172361.6|172574.5|172484.5|172399.3|172287.5|511
1668617400000|2022-11-16 16:50:00|172490.5|172360.5|172553|172463|172584.4|172494.4|172471.6|172354.8|483
1668617700000|2022-11-16 16:55:00|172554.3|172464.3|172575.3|172485.3|172582.8|172492.8|172526.5|172436.5|494
1668618000000|2022-11-16 17:00:00|172580.9|172490.9|172704.5|172614.5|172738.2|172626.3|172560.3|172459.7|505
1668618300000|2022-11-16 17:05:00|172704.1|172614.1|172670|172580|172731.9|172619|172621.9|172529.5|519
1668618600000|2022-11-16 17:10:00|172669.2|172579.2|172847|172757|172891|172768.4|172669.2|172579.2|486
1668618900000|2022-11-16 17:15:00|172846.7|172756.7|172880.6|172750.6|172881.5|172762.5|172799.7|172683.4|434
1668619200000|2022-11-16 17:20:00|172880.5|172750.5|172921.2|172791.2|172995.7|172905.7|172880.5|172750.5|510
1668619500000|2022-11-16 17:25:00|172925.6|172795.6|172908|172818|172931.1|172836.2|172889.6|172771.7|434
1668619800000|2022-11-16 17:30:00|172906.3|172816.3|172826.6|172736.6|172929.7|172823.7|172821.9|172731.9|530
1668620100000|2022-11-16 17:35:00|172826.8|172736.8|172706.6|172616.6|172841.5|172751.5|172672|172574.8|633
1668620400000|2022-11-16 17:40:00|172708|172618|172640.1|172510.1|172741.4|172651.4|172611.4|172501.5|639
1668620700000|2022-11-16 17:45:00|172640.4|172510.4|172643|172553|172720|172608|172601.4|172486.9|381
1668621000000|2022-11-16 17:50:00|172638.6|172548.6|172743.1|172613.1|172770.3|172640.3|172610.8|172480.8|594
1668621300000|2022-11-16 17:55:00|172749.8|172619.8|172680.6|172550.6|172754.5|172624.5|172649.3|172519.3|613
1668621600000|2022-11-16 18:00:00|172677.9|172547.9|172665.4|172535.4|172737.3|172607.3|172567.5|172437.5|606
1668621900000|2022-11-16 18:05:00|172686.1|172556.1|172575.4|172485.4|172694.9|172570.4|172565.2|172475.2|548
1668622200000|2022-11-16 18:10:00|172575.2|172485.2|172583.2|172453.2|172594.3|172485.3|172480|172350|398
1668622500000|2022-11-16 18:15:00|172582.9|172452.9|172609.2|172479.2|172616|172493.3|172545.7|172428.5|404
1668622800000|2022-11-16 18:20:00|172608.8|172478.8|172616.8|172486.8|172627.5|172497.5|172572.9|172457.9|378
1668623100000|2022-11-16 18:25:00|172616.6|172486.6|172600.1|172510.1|172634|172537.3|172571.8|172471.3|382
1668623400000|2022-11-16 18:30:00|172602.2|172512.2|172773.5|172643.5|172788|172672|172578.7|172471.7|526
1668623700000|2022-11-16 18:35:00|172773.4|172643.4|172755.1|172665.1|172812.1|172698.8|172748.9|172627.3|460
1668624000000|2022-11-16 18:40:00|172755.6|172665.6|172751.9|172661.9|172796.9|172681.1|172748.1|172635.6|252
1668624300000|2022-11-16 18:45:00|172751.6|172661.6|172709.8|172579.8|172772.3|172682.3|172702.5|172579.4|314
1668624600000|2022-11-16 18:50:00|172709.9|172579.9|172694.1|172604.1|172760.4|172634.4|172687.6|172572.1|328
1668624900000|2022-11-16 18:55:00|172695.6|172605.6|172795.4|172705.4|172858|172768|172677.4|172576.1|435
1668625200000|2022-11-16 19:00:00|172794.8|172704.8|172793.1|172703.1|172924|172811.9|172781.9|172691.9|427
1668625500000|2022-11-16 19:05:00|172792.8|172702.8|172957|172827|172975.1|172847.3|172779.3|172677|604
1668625800000|2022-11-16 19:10:00|172958.2|172828.2|172917.3|172827.3|172965.7|172837.9|172856.7|172737.8|544
1668626100000|2022-11-16 19:15:00|172917.5|172827.5|172877.6|172787.6|172919.2|172829.2|172869|172779|458
1668626400000|2022-11-16 19:20:00|172878|172788|172813|172723|172895.2|172805.2|172792.1|172702.1|508
1668626700000|2022-11-16 19:25:00|172813.2|172723.2|172809.6|172719.6|172821.1|172731.1|172776.5|172686.5|361
1668627000000|2022-11-16 19:30:00|172812.3|172722.3|172830.9|172740.9|172916.5|172805.2|172760.6|172667.8|583
1668627300000|2022-11-16 19:35:00|172830.6|172740.6|172711.5|172621.5|172897.5|172767.5|172631.5|172534.2|512
1668627600000|2022-11-16 19:40:00|172711.3|172621.3|172705.6|172615.6|172767.9|172637.9|172628.5|172538.5|511
1668627900000|2022-11-16 19:45:00|172708|172618|172736.2|172646.2|172805.2|172685.2|172698.6|172608.6|345
1668628200000|2022-11-16 19:50:00|172737.1|172647.1|172683.9|172593.9|172738.1|172648.1|172623.5|172510.4|459
1668628500000|2022-11-16 19:55:00|172683.7|172593.7|172596|172466|172703.3|172593.7|172569.8|172459.2|375
1668628800000|2022-11-16 20:00:00|172597|172467|172690.2|172560.2|172699.6|172592.1|172566.6|172464.8|469
1668629100000|2022-11-16 20:05:00|172690|172560|172721.7|172591.7|172743.1|172624.8|172628.1|172534.9|461
1668629400000|2022-11-16 20:10:00|172720.3|172590.3|172712.7|172582.7|172738.3|172630.3|172682.9|172569.3|421
1668629700000|2022-11-16 20:15:00|172713.3|172583.3|172695.5|172565.5|172721.6|172601.8|172662.4|172534.3|383
1668630000000|2022-11-16 20:20:00|172691.6|172561.6|172600.1|172470.1|172697.4|172567.4|172585.7|172459.2|470
1668630300000|2022-11-16 20:25:00|172600.3|172470.3|172523.8|172393.8|172602.7|172492|172506.8|172388|366
1668630600000|2022-11-16 20:30:00|172523.3|172393.3|172612.3|172482.3|172612.3|172482.3|172483.5|172353.5|453
1668630900000|2022-11-16 20:35:00|172612.1|172482.1|172501.8|172371.8|172612.1|172482.1|172491|172361|369
1668631200000|2022-11-16 20:40:00|172504|172374|172490.6|172360.6|172522.5|172392.5|172476|172346|422
1668631500000|2022-11-16 20:45:00|172489.9|172359.9|172513.6|172383.6|172550.6|172420.6|172489.9|172359.9|375
1668631800000|2022-11-16 20:50:00|172511.6|172381.6|172505.8|172375.8|172515.3|172396.5|172486.5|172366.8|602
1668632100000|2022-11-16 20:55:00|172505.9|172375.9|172525|172395|172536.5|172416.6|172502.1|172372.1|416
1668632400000|2022-11-16 21:00:00|172525.7|172395.7|172642|172512|172648.1|172532.8|172525.7|172395.7|296
1668632700000|2022-11-16 21:05:00|172641.7|172511.7|172643|172513|172645.7|172533.3|172617.3|172509.1|78
1668633000000|2022-11-16 21:10:00|172648|172518|172688.9|172558.9|172691.6|172581.2|172631.6|172518|92
1668633300000|2022-11-16 21:15:00|172691.3|172561.3|172717.3|172587.3|172719.8|172598.8|172671|172561.3|194
1668633600000|2022-11-16 21:20:00|172716.7|172586.7|172714.4|172584.4|172723.6|172593.6|172696.5|172566.5|155
1668633900000|2022-11-16 21:25:00|172714.5|172584.5|172731|172601|172741.7|172611.7|172704.9|172574.9|202
1668634200000|2022-11-16 21:30:00|172735.9|172605.9|172755.7|172625.7|172761.6|172631.6|172679.4|172568.3|381
1668634500000|2022-11-16 21:35:00|172758.1|172628.1|172805.6|172675.6|172858.5|172683.3|172753.4|172595.7|206
1668634800000|2022-11-16 21:40:00|172840.5|172710.5|172843.3|172713.3|172891.6|172745.7|172819.2|172687.2|305
1668635100000|2022-11-16 21:45:00|172842|172712|172797.1|172667.1|172901|172733|172793.4|172634.9|224
1668635400000|2022-11-16 21:50:00|172798.1|172668.1|172805.7|172675.7|172906|172693.5|172792.6|172592.6|356
1668635700000|2022-11-16 21:55:00|172797.6|172667.6|172788.7|172552|172915.3|172699.9|172746.7|172552|354
1668636000000|2022-11-16 22:00:00|172812|172471.5|172772.7|172430.7|172816.3|172483|172744.7|172402.7|34
1668636300000|2022-11-16 22:05:00|172815.5|172473.5|172862.8|172520.8|172892.9|172550.9|172754.5|172412.5|102
1668636600000|2022-11-16 22:10:00|172861.8|172519.8|172861.6|172519.6|172897.2|172555.2|172861.6|172519.6|34
1668636900000|2022-11-16 22:15:00|172860.4|172518.4|172859.2|172517.2|172926.4|172584.4|172845.4|172503.4|58
1668637200000|2022-11-16 22:20:00|172858.6|172516.6|172877.5|172535.5|172891.8|172549.8|172856|172514|31
1668637500000|2022-11-16 22:25:00|172876.2|172534.2|172878.7|172536.7|172915.2|172573.2|172861.9|172519.9|39
1668637800000|2022-11-16 22:30:00|172882|172540|172857|172515|172913.1|172571.1|172839.8|172497.8|168
1668638100000|2022-11-16 22:35:00|172849.4|172507.4|172842.4|172500.4|172868|172526|172835.9|172493.9|53
1668638400000|2022-11-16 22:40:00|172841.5|172499.5|172856|172514|172890.2|172548.2|172811.6|172469.6|53
1668638700000|2022-11-16 22:45:00|172847.8|172505.8|172836.6|172494.6|172852.6|172510.6|172807.7|172465.7|60
1668639000000|2022-11-16 22:50:00|172834.5|172492.5|172827.4|172485.4|172848.6|172506.6|172811.7|172469.7|29
1668639300000|2022-11-16 22:55:00|172823.5|172481.5|172830.6|172488.6|172884.6|172542.6|172796.8|172454.8|57
1668639600000|2022-11-16 23:00:00|172831.2|172489.2|172923.6|172581.6|172938.1|172596.1|172692.2|172350.2|297
1668639900000|2022-11-16 23:05:00|172922.7|172580.7|172871.1|172529.1|173022|172680|172787.8|172445.8|144
1668640200000|2022-11-16 23:10:00|172870.1|172528.1|172678.5|172336.5|172940.5|172598.5|172666.2|172324.2|224
1668640500000|2022-11-16 23:15:00|172682.5|172340.5|172714.6|172372.6|172754.2|172412.2|172556|172214|235
1668640800000|2022-11-16 23:20:00|172715|172373|172660.9|172318.9|172722.9|172380.9|172548.1|172206.1|268
1668641100000|2022-11-16 23:25:00|172661.4|172319.4|172710|172368|172746.5|172404.5|172611.9|172269.9|304
1668641400000|2022-11-16 23:30:00|172686.2|172344.2|172673.9|172331.9|172760.5|172418.5|172617.6|172275.6|251
1668641700000|2022-11-16 23:35:00|172674.1|172332.1|172709|172367|172791.9|172449.9|172624.5|172282.5|285
1668642000000|2022-11-16 23:40:00|172708.4|172366.4|172741.6|172399.6|172747.1|172405.1|172657.3|172315.3|235
1668642300000|2022-11-16 23:45:00|172737.9|172395.9|172750.4|172408.4|172752|172410|172689.9|172347.9|256
1668642600000|2022-11-16 23:50:00|172751.9|172409.9|172705.8|172363.8|172751.9|172409.9|172692.7|172350.7|218
1668642900000|2022-11-16 23:55:00|172705.6|172363.6|172706.1|172364.1|172782.1|172440.1|172612.7|172270.7|304
1668643200000|2022-11-17 00:00:00|172703.4|172361.4|172614.9|172345|172776|172445|172574|172280.4|327
1668643500000|2022-11-17 00:05:00|172673.7|172331.7|172654.2|172358.5|172680|172446|172574|172296.9|201
1668643800000|2022-11-17 00:10:00|172662.6|172372.8|172675.1|172333.1|172707.6|172420|172616.2|172313.5|137
1668644100000|2022-11-17 00:15:00|172660|172360.5|172647.1|172346.4|172683|172451|172577.5|172306.6|134
1668644400000|2022-11-17 00:20:00|172637.1|172351|172645.4|172343|172690.4|172447|172575|172312.6|130
1668644700000|2022-11-17 00:25:00|172646|172343.3|172640.6|172344.5|172725.7|172458|172585|172293.2|182
1668645000000|2022-11-17 00:30:00|172639.8|172344.1|172651.7|172354.2|172682|172415|172633.7|172305|235
1668645300000|2022-11-17 00:35:00|172665.3|172396.2|172676.7|172415.3|172712.3|172445|172625|172316.5|206
1668645600000|2022-11-17 00:40:00|172686|172390.2|172685.1|172434.6|172755.5|172507.1|172628|172365.3|170
1668645900000|2022-11-17 00:45:00|172685.6|172435.3|172731.3|172501.3|172752.2|172518|172608.8|172402.1|152
1668646200000|2022-11-17 00:50:00|172731.6|172501.8|172724.4|172511.7|172805|172560.5|172668.3|172401.8|114
1668646500000|2022-11-17 00:55:00|172689.5|172559.5|172715.3|172585.3|172767|172595.4|172678|172400.9|142
1668646800000|2022-11-17 01:00:00|172715.6|172585.6|172694.8|172564.8|172790|172600.5|172694.8|172498.3|240
1668647100000|2022-11-17 01:05:00|172695.5|172565.5|172723.1|172522.9|172834|172601.6|172671.3|172501|244
1668647400000|2022-11-17 01:10:00|172722.9|172522.7|172705.7|172505.2|172757.1|172592.4|172669.5|172477.4|215
1668647700000|2022-11-17 01:15:00|172706.4|172505.5|172685.7|172555.7|172745.8|172588|172632|172470.7|624
1668648000000|2022-11-17 01:20:00|172685.9|172555.9|172826.1|172696.1|172843|172713|172670.8|172540.8|594
1668648300000|2022-11-17 01:25:00|172827.1|172697.1|172795.1|172665.1|172846.7|172716.7|172752.4|172596|447
1668648600000|2022-11-17 01:30:00|172795.5|172665.5|172776.4|172646.4|172838.8|172675.7|172765.1|172576.2|479
1668648900000|2022-11-17 01:35:00|172782.9|172652.9|172770.9|172640.9|172880|172709.5|172763.7|172613|269
1668649200000|2022-11-17 01:40:00|172770.8|172640.8|172827.7|172697.7|172827.7|172697.7|172759.9|172629.9|284
1668649500000|2022-11-17 01:45:00|172827.9|172697.9|172925.1|172698.1|172945.3|172739.5|172790.9|172660.9|331
1668649800000|2022-11-17 01:50:00|172925.6|172698.6|173044.5|172914.5|173107.7|172951.7|172817.6|172653.8|521
1668650100000|2022-11-17 01:55:00|173040.5|172910.5|173002.2|172872.2|173111.8|172930|172997.9|172831.6|703
1668650400000|2022-11-17 02:00:00|173002.4|172872.4|172989.8|172859.8|173063.4|172899.5|172971.4|172817.5|615
1668650700000|2022-11-17 02:05:00|172989.6|172859.6|173167.3|173037.3|173194.9|173050.5|172985.4|172855.4|702
1668651000000|2022-11-17 02:10:00|173167.2|173037.2|173185.8|173055.8|173243.1|173113.1|173157.5|173027.5|669
1668651300000|2022-11-17 02:15:00|173185.4|173055.4|173222.9|173092.9|173259.2|173129.2|173173.8|173043.8|636
1668651600000|2022-11-17 02:20:00|173224.8|173094.8|173359|173229|173378.3|173231.4|173211.2|173081.2|612
1668651900000|2022-11-17 02:25:00|173358.8|173228.8|173364.8|173234.8|173446.9|173290|173337.5|173207.5|568
1668652200000|2022-11-17 02:30:00|173360.7|173230.7|173209|173079|173368.8|173238.8|173171.1|173041.1|571
1668652500000|2022-11-17 02:35:00|173207.4|173077.4|173288.7|173158.7|173323.6|173193.6|173207.3|173077.3|527
1668652800000|2022-11-17 02:40:00|173288.8|173158.8|173217.2|173087.2|173292.6|173162.6|173158.1|173028.1|485
1668653100000|2022-11-17 02:45:00|173218|173088|173162.6|173032.6|173261|173100|173141.8|173011.8|575
1668653400000|2022-11-17 02:50:00|173160.7|173030.7|173249|173119|173283.5|173153.5|173158.1|173028.1|661
1668653700000|2022-11-17 02:55:00|173248.6|173118.6|173236.5|173106.5|173377.3|173209.7|173194|173064|564
1668654000000|2022-11-17 03:00:00|173236.4|173106.4|173364.6|173234.6|173389.6|173259.6|173232.2|173102.2|662
1668654300000|2022-11-17 03:05:00|173364.1|173234.1|173342.9|173212.9|173408.4|173278.4|173284.3|173154.3|607
1668654600000|2022-11-17 03:10:00|173342|173212|173449.1|173319.1|173478.4|173348.4|173342|173212|667
1668654900000|2022-11-17 03:15:00|173448.2|173318.2|173440.1|173310.1|173467.2|173337.2|173382.6|173252.6|594
1668655200000|2022-11-17 03:20:00|173440.3|173310.3|173432.9|173302.9|173463.5|173333.5|173391.9|173261.9|548
1668655500000|2022-11-17 03:25:00|173418.9|173288.9|173392.4|173262.4|173419.5|173289.5|173364.9|173234.9|528
1668655800000|2022-11-17 03:30:00|173385.3|173255.3|173397.6|173267.6|173420|173290|173372.4|173242.4|409
1668656100000|2022-11-17 03:35:00|173403.1|173273.1|173430.8|173300.8|173449.4|173319.4|173377.7|173247.7|493
1668656400000|2022-11-17 03:40:00|173424.7|173294.7|173354.7|173224.7|173442|173312|173336.9|173206.9|576
1668656700000|2022-11-17 03:45:00|173355|173225|173346.2|173216.2|173357.7|173227.7|173308|173197.5|581
1668657000000|2022-11-17 03:50:00|173346.1|173216.1|173347.4|173217.4|173363|173239.5|173317.3|173202.3|526
1668657300000|2022-11-17 03:55:00|173347.5|173217.5|173152.3|173022.3|173349|173219|173135.3|172954.5|482
1668657600000|2022-11-17 04:00:00|173154.6|173024.6|173141.4|173011.4|173181|173051|173129.8|172963|329
1668657900000|2022-11-17 04:05:00|173165|173035|173217.7|173087.7|173242.5|173112.5|173138.8|172987|350
1668658200000|2022-11-17 04:10:00|173217.4|173087.4|173191.5|173061.5|173278|173105.5|173176.1|173031|401
1668658500000|2022-11-17 04:15:00|173192|173062|173118.9|172988.9|173203.5|173073.5|173099.3|172969.3|579
1668658800000|2022-11-17 04:20:00|173117.3|172987.3|173199.6|173069.6|173220|173090|173111.6|172959|505
1668659100000|2022-11-17 04:25:00|173195.1|173065.1|173219.6|173089.6|173260.8|173107|173174.4|173044.4|480
1668659400000|2022-11-17 04:30:00|173218.9|173088.9|173246.9|173116.9|173274|173144|173215.2|173049.8|480
1668659700000|2022-11-17 04:35:00|173247|173117|173243.2|173113.2|173251.2|173121.2|173195.5|173065.5|511
1668660000000|2022-11-17 04:40:00|173243.1|173113.1|173249.9|173119.9|173281|173134|173226.6|173057|439
1668660300000|2022-11-17 04:45:00|173249.6|173119.6|173249.7|173119.7|173285|173136|173227.9|173065|426
1668660600000|2022-11-17 04:50:00|173249.8|173119.8|173250.3|173120.3|173263.5|173133.5|173227.3|173097.3|476
1668660900000|2022-11-17 04:55:00|173250.2|173120.2|173300.4|173170.4|173318.1|173188.1|173239.7|173064|549
1668661200000|2022-11-17 05:00:00|173299.1|173169.1|173301.5|173171.5|173326.1|173196.1|173281.5|173151.5|586
1668661500000|2022-11-17 05:05:00|173298.9|173168.9|173320|173190|173325.6|173195.6|173283|173153|574
1668661800000|2022-11-17 05:10:00|173319.9|173189.9|173329.9|173199.9|173347.5|173217.5|173306.5|173176.5|577
1668662100000|2022-11-17 05:15:00|173328.4|173198.4|173184.5|173054.5|173332|173202|173164.8|173034.8|665
1668662400000|2022-11-17 05:20:00|173184.3|173054.3|173156.8|173026.8|173213.1|173065|173144.7|172999.7|659
1668662700000|2022-11-17 05:25:00|173156.9|173026.9|173157.6|173027.6|173193.4|173063.4|173150.4|173020.4|531
1668663000000|2022-11-17 05:30:00|173159|173029|173177.1|173047.1|173188.5|173058.5|173152.8|173022.8|557
1668663300000|2022-11-17 05:35:00|173177.4|173047.4|173191|173061|173229.8|173099.8|173156.5|173026.5|761
1668663600000|2022-11-17 05:40:00|173194.2|173064.2|173178.9|173048.9|173228.7|173098.7|173072.8|172922.6|681
1668663900000|2022-11-17 05:45:00|173180.4|173050.4|173223.8|173093.8|173255.1|173125.1|173171.3|173041.3|660
1668664200000|2022-11-17 05:50:00|173226.1|173096.1|173184.9|173054.9|173274.5|173109.2|173153.8|173008.5|681
1668664500000|2022-11-17 05:55:00|173185.2|173055.2|173133.4|173003.4|173260|173055.6|173128.9|172946|551
1668664800000|2022-11-17 06:00:00|173148.7|173018.7|173064.3|172934.3|173217.6|173087.6|173052.6|172922.6|653
1668665100000|2022-11-17 06:05:00|173065.7|172935.7|173078|172948|173090.6|172960.6|172984.3|172871.7|744
1668665400000|2022-11-17 06:10:00|173078.7|172948.7|173007.1|172877.1|173085.7|172955.7|172956|172826|649
1668665700000|2022-11-17 06:15:00|173010|172880|173006.3|172876.3|173016.7|172886.7|172949.6|172819.6|667
1668666000000|2022-11-17 06:20:00|173006|172876|173015.7|172885.7|173035|172905|172991.1|172871.2|544
1668666300000|2022-11-17 06:25:00|173017.5|172887.5|172958.2|172828.2|173038.2|172908.2|172948.7|172818.7|519
1668666600000|2022-11-17 06:30:00|172958.1|172828.1|172970|172840|173018.3|172888.3|172957.7|172827.7|547
1668666900000|2022-11-17 06:35:00|172969.8|172839.8|173095.5|172965.5|173155.2|172990.2|172960.4|172830.4|647
1668667200000|2022-11-17 06:40:00|173095.2|172965.2|173090.2|172960.2|173122.1|172992.1|173074.3|172944.3|517
1668667500000|2022-11-17 06:45:00|173090.3|172960.3|173051.8|172921.8|173145|172966.9|173011.1|172845|643
1668667800000|2022-11-17 06:50:00|173053.6|172923.6|172930.5|172800.5|173054.1|172924.1|172916.3|172786.3|674
1668668100000|2022-11-17 06:55:00|172930.7|172800.7|172861.6|172731.6|172935.2|172805.2|172810.6|172680.6|625
1668668400000|2022-11-17 07:00:00|172860.5|172730.5|172841.7|172711.7|172987.2|172815.7|172798|172675.4|724
1668668700000|2022-11-17 07:05:00|172841.4|172711.4|173005.5|172875.5|173010.8|172880.8|172834.1|172704.1|657
1668669000000|2022-11-17 07:10:00|173005.6|172875.6|173100|173010|173132.5|173018.9|172985.8|172855.8|456
1668669300000|2022-11-17 07:15:00|173100.3|173010.3|173068.2|172938.2|173220.7|173111.5|173020.6|172890.6|611
1668669600000|2022-11-17 07:20:00|173066.1|172936.1|173050.3|172920.3|173101.6|172971.6|172990.5|172867.8|661
1668669900000|2022-11-17 07:25:00|173050.7|172920.7|172884.1|172754.1|173082.7|172966|172865.7|172735.7|632
1668670200000|2022-11-17 07:30:00|172883.9|172753.9|172686.2|172556.2|172883.9|172753.9|172641.9|172511.9|673
1668670500000|2022-11-17 07:35:00|172693.8|172563.8|172658|172568|172750.3|172628.4|172607.5|172517.5|728
1668670800000|2022-11-17 07:40:00|172665.9|172575.9|172667.7|172577.7|172682|172587.9|172632.2|172542.2|746
1668671100000|2022-11-17 07:45:00|172666.5|172576.5|172764.7|172634.7|172843.7|172740.9|172656.4|172566.4|652
1668671400000|2022-11-17 07:50:00|172764.8|172634.8|172787.3|172697.3|172889.4|172775.1|172739.3|172628|530
1668671700000|2022-11-17 07:55:00|172790.6|172700.6|172761.9|172631.9|172852.2|172738.3|172628.5|172509.3|650
1668672000000|2022-11-17 08:00:00|172751|172621|172504.4|172414.4|172751|172632.2|172504.4|172414.4|649
1668672300000|2022-11-17 08:05:00|172511.6|172421.6|172679.2|172589.2|172700.5|172602.4|172503.3|172413.3|652
1668672600000|2022-11-17 08:10:00|172679|172589|172436.2|172346.2|172701|172591.8|172436.2|172329.1|732
1668672900000|2022-11-17 08:15:00|172436.5|172346.5|172229.4|172139.4|172446.4|172356.4|172124.8|172034.8|676
1668673200000|2022-11-17 08:20:00|172233.8|172143.8|172440.7|172350.7|172440.7|172350.7|172215.6|172125.6|690
1668673500000|2022-11-17 08:25:00|172440.3|172350.3|172666.8|172576.8|172694.9|172604.9|172430.5|172317.9|657
1668673800000|2022-11-17 08:30:00|172669.4|172579.4|172393.7|172303.7|172702.9|172612.9|172392.7|172302.7|733
1668674100000|2022-11-17 08:35:00|172393.2|172303.2|172640.3|172550.3|172665.9|172563.2|172302.3|172212.3|631
1668674400000|2022-11-17 08:40:00|172637.6|172547.6|172661.6|172571.6|172718|172628|172637.1|172547.1|465
1668674700000|2022-11-17 08:45:00|172662.6|172572.6|172676.6|172586.6|172746.6|172656.6|172647.8|172557.8|594
1668675000000|2022-11-17 08:50:00|172676.9|172586.9|172963.1|172873.1|172976.2|172886.2|172676.9|172586.9|577
1668675300000|2022-11-17 08:55:00|172957.5|172867.5|172997.8|172907.8|173022.9|172932.9|172925.6|172835.6|594
1668675600000|2022-11-17 09:00:00|172997.4|172907.4|172982|172892|173044|172954|172968.9|172878.9|640
1668675900000|2022-11-17 09:05:00|172981.6|172891.6|173161.2|173071.2|173192.4|173102.4|172975.3|172885.3|658
1668676200000|2022-11-17 09:10:00|173160.3|173070.3|173246.5|173156.5|173277|173187|173114.4|173024.4|532
1668676500000|2022-11-17 09:15:00|173253.7|173163.7|173122.1|173032.1|173266.9|173176.9|173068.6|172978.6|599
1668676800000|2022-11-17 09:20:00|173121.8|173031.8|173140.3|173050.3|173269.1|173179.1|173042.9|172952.9|560
1668677100000|2022-11-17 09:25:00|173140|173050|173230|173140|173304.7|173214.7|173115.5|173025.5|554
1668677400000|2022-11-17 09:30:00|173233.2|173143.2|173665.9|173575.9|173703.4|173613.4|173233.2|173143.2|550
1668677700000|2022-11-17 09:35:00|173666|173576|173671.9|173581.9|173765.1|173675.1|173561.6|173471.6|680
1668678000000|2022-11-17 09:40:00|173666.6|173576.6|173975.4|173885.4|173979.6|173889.6|173645.7|173539.8|718
1668678300000|2022-11-17 09:45:00|173976.4|173886.4|174008.5|173918.5|174174.8|174084.8|173961.3|173871.3|668
1668678600000|2022-11-17 09:50:00|174007.9|173917.9|173959.4|173869.4|174097.1|174007.1|173936|173846|518
1668678900000|2022-11-17 09:55:00|173964.2|173874.2|174191.8|174101.8|174192.3|174101.8|173964.2|173874.2|514
1668679200000|2022-11-17 10:00:00|174191.5|174101.5|174288.1|174198.1|174293.9|174203.9|174149.5|174059.5|465
1668679500000|2022-11-17 10:05:00|174287.6|174197.6|174246.9|174156.9|174290.7|174200.7|174099.4|174000.1|594
1668679800000|2022-11-17 10:10:00|174251.3|174161.3|174285.8|174195.8|174285.8|174195.8|174191.1|174101.1|627
1668680100000|2022-11-17 10:15:00|174286|174196|174350|174260|174358.2|174268.2|174218.7|174128.7|550
1668680400000|2022-11-17 10:20:00|174350.7|174260.7|174469.4|174379.4|174500.9|174410.9|174350.7|174260.7|588
1668680700000|2022-11-17 10:25:00|174468.5|174378.5|174252.4|174162.4|174471.7|174381.7|174238.7|174148.7|538
1668681000000|2022-11-17 10:30:00|174251.2|174161.2|174333.8|174243.8|174333.8|174243.8|174164.3|174074.3|567
1668681300000|2022-11-17 10:35:00|174323.3|174233.3|174451.4|174361.4|174527.7|174437.7|174308.3|174218.3|669
1668681600000|2022-11-17 10:40:00|174452.2|174362.2|174507.9|174417.9|174576.7|174486.7|174452.2|174362.2|610
1668681900000|2022-11-17 10:45:00|174509.6|174419.6|174806.2|174716.2|174825.9|174735.9|174507.3|174417.3|688
1668682200000|2022-11-17 10:50:00|174806.1|174716.1|174880.5|174790.5|174889|174799|174764|174674|674
1668682500000|2022-11-17 10:55:00|174879.5|174789.5|174950.1|174860.1|174972|174882|174739.2|174649.2|659
1668682800000|2022-11-17 11:00:00|174951.5|174861.5|174867.8|174777.8|174964.1|174874.1|174790.1|174700.1|620
1668683100000|2022-11-17 11:05:00|174869.2|174779.2|174740.8|174650.8|174874.5|174784.5|174735|174645|592
1668683400000|2022-11-17 11:10:00|174741.7|174651.7|174700.4|174610.4|174811.5|174721.5|174633.4|174543.4|605
1668683700000|2022-11-17 11:15:00|174702|174612|174645.4|174555.4|174717.2|174627.2|174615.4|174525.4|511
1668684000000|2022-11-17 11:20:00|174645.6|174555.6|174771|174681|174892.6|174802.6|174612.5|174522.5|544
1668684300000|2022-11-17 11:25:00|174766.3|174676.3|174823.6|174733.6|174892.6|174802.6|174745.9|174655.9|556
1668684600000|2022-11-17 11:30:00|174820.9|174730.9|174773.4|174683.4|174831.6|174741.6|174707.9|174617.9|670
1668684900000|2022-11-17 11:35:00|174772.8|174682.8|174968.6|174878.6|174976.5|174886.5|174664.9|174574.9|670
1668685200000|2022-11-17 11:40:00|174969.2|174879.2|174997.6|174907.6|175020.6|174930.6|174928.7|174838.7|691
1668685500000|2022-11-17 11:45:00|174994.5|174904.5|174970.5|174880.5|175003.6|174913.6|174788|174698|708
1668685800000|2022-11-17 11:50:00|174964.2|174874.2|174655.5|174565.5|174967.8|174877.8|174627.3|174537.3|687
1668686100000|2022-11-17 11:55:00|174655.4|174565.4|174652.3|174562.3|174741.8|174651.8|174620.5|174530.5|582
1668686400000|2022-11-17 12:00:00|174653.3|174563.3|174637.9|174547.9|174655.9|174565.9|174463.3|174373.3|667
1668686700000|2022-11-17 12:05:00|174639.8|174549.8|174584.8|174494.8|174727|174637|174498.1|174408.1|586
1668687000000|2022-11-17 12:10:00|174585.5|174495.5|174499.3|174409.3|174620.5|174530.5|174483.3|174393.3|671
1668687300000|2022-11-17 12:15:00|174492.7|174402.7|174387.9|174297.9|174496.3|174406.3|174371.4|174281.4|623
1668687600000|2022-11-17 12:20:00|174388.3|174298.3|174585.1|174495.1|174618.4|174528.4|174354|174264|613
1668687900000|2022-11-17 12:25:00|174592.7|174502.7|174618.8|174528.8|174660.2|174570.2|174345.7|174215.7|809
1668688200000|2022-11-17 12:30:00|174618.4|174528.4|174736.4|174646.4|174756.9|174663.9|174532.1|174442.1|656
1668688500000|2022-11-17 12:35:00|174738|174648|174893.6|174803.6|174968.8|174878.8|174665.8|174575.8|720
1668688800000|2022-11-17 12:40:00|174912.8|174822.8|174994.7|174904.7|175017.3|174927.3|174880.1|174790.1|742
1668689100000|2022-11-17 12:45:00|174994.9|174904.9|175274.4|175184.4|175391.2|175301.2|174986.7|174896.7|727
1668689400000|2022-11-17 12:50:00|175274.6|175184.6|175133.8|175043.8|175274.6|175184.6|175066.5|174976.5|733
1668689700000|2022-11-17 12:55:00|175133.7|175043.7|175239.7|175149.7|175392.9|175302.9|175133.7|175043.7|786
1668690000000|2022-11-17 13:00:00|175227.2|175137.2|175545|175455|175594|175504|175201.1|175111.1|808
1668690300000|2022-11-17 13:05:00|175539.1|175449.1|175396.7|175306.7|175568.6|175478.6|175384.9|175294.9|713
1668690600000|2022-11-17 13:10:00|175396.9|175306.9|175413.2|175323.2|175421.2|175331.2|175367.3|175277.3|617
1668690900000|2022-11-17 13:15:00|175398.3|175308.3|175314.2|175224.2|175417.5|175325.1|175314.2|175224.2|631
1668691200000|2022-11-17 13:20:00|175309.3|175219.3|174995.3|174905.3|175335.8|175245.8|174972.1|174882.1|767
1668691500000|2022-11-17 13:25:00|174995.5|174905.5|175164.8|174881.5|175164.8|174999|174925.6|174796|738
1668691800000|2022-11-17 13:30:00|175163.2|174864|174999.6|174909.6|175167|174909.6|174849|174575.4|818
1668692100000|2022-11-17 13:35:00|174994.8|174904.8|175241.3|175151.3|175319.3|175202.4|174979.5|174889.5|747
1668692400000|2022-11-17 13:40:00|175240.5|175150.5|174969.7|174879.7|175291|175201|174943.5|174853.5|699
1668692700000|2022-11-17 13:45:00|174973.3|174883.3|175254.9|175164.9|175279.6|175189.6|174950|174860|716
1668693000000|2022-11-17 13:50:00|175253.7|175163.7|175262.1|175172.1|175297|175207|175222.9|175132.9|703
1668693300000|2022-11-17 13:55:00|175260.2|175170.2|175276.1|175186.1|175308.6|175218.6|175227.3|175137.3|668
1668693600000|2022-11-17 14:00:00|175273.4|175183.4|175213.7|175123.7|175415.4|175325.4|175169.2|175070|721
1668693900000|2022-11-17 14:05:00|175213.6|175123.6|175225.7|175135.7|175349.8|175253.1|175191.6|175101.6|701
1668694200000|2022-11-17 14:10:00|175225.5|175135.5|175139|175049|175249.4|175159.4|175104.4|175014.4|739
1668694500000|2022-11-17 14:15:00|175138.4|175048.4|175087.5|174997.5|175159.9|175069.9|175027.3|174937.3|674
1668694800000|2022-11-17 14:20:00|175088.4|174998.4|175055.9|174965.9|175133.3|175043.3|175001.3|174911.3|590
1668695100000|2022-11-17 14:25:00|175051.5|174961.5|174854.6|174764.6|175191.3|175101.3|174854.6|174764.6|690
1668695400000|2022-11-17 14:30:00|174856.2|174766.2|174758.2|174668.2|174898.8|174808.8|174663.3|174573.3|702
1668695700000|2022-11-17 14:35:00|174757.4|174667.4|174710.6|174620.6|174836.7|174746.7|174684.2|174594.2|715
1668696000000|2022-11-17 14:40:00|174710.8|174620.8|174704.2|174614.2|174783.4|174693.4|174558.7|174468.7|792
1668696300000|2022-11-17 14:45:00|174709.6|174619.6|174656.2|174566.2|174796.9|174703.5|174626.3|174536.3|761
1668696600000|2022-11-17 14:50:00|174655.4|174565.4|174698.6|174608.6|174730.2|174640.2|174465.3|174375.3|728
1668696900000|2022-11-17 14:55:00|174713.7|174623.7|174748.4|174658.4|174791.9|174701.9|174670.6|174580.6|694
1668697200000|2022-11-17 15:00:00|174748.6|174658.6|174404.7|174314.7|174769.2|174679.2|174288.7|174198.7|701
1668697500000|2022-11-17 15:05:00|174408|174318|174357.5|174267.5|174488.1|174398.1|174287.3|174197.3|717
1668697800000|2022-11-17 15:10:00|174358|174268|174517.2|174427.2|174555.6|174465.6|174300.7|174210.7|629
1668698100000|2022-11-17 15:15:00|174520.1|174430.1|174303|174213|174552.3|174462.3|174295.3|174205.3|708
1668698400000|2022-11-17 15:20:00|174295.4|174205.4|174374|174284|174443.9|174353.9|174293.9|174203.9|700
1668698700000|2022-11-17 15:25:00|174384.1|174294.1|174125.8|174035.8|174395.4|174305.4|174099.3|174009.3|591
1668699000000|2022-11-17 15:30:00|174121.9|174031.9|174392.3|174302.3|174392.3|174302.3|174112.6|174022.6|699
1668699300000|2022-11-17 15:35:00|174391.6|174301.6|174602|174512|174614.2|174524.2|174380|174290|709
1668699600000|2022-11-17 15:40:00|174602.1|174512.1|174601.9|174511.9|174666.8|174576.5|174460.4|174368.3|732
1668699900000|2022-11-17 15:45:00|174601.8|174511.8|174580.5|174490.5|174647.1|174557.1|174498.1|174400.6|558
1668700200000|2022-11-17 15:50:00|174582.4|174492.4|174287.8|174197.8|174584.3|174494.3|174287.1|174197.1|624
1668700500000|2022-11-17 15:55:00|174286.9|174196.9|174212.4|174122.4|174409.7|174319.7|174200.6|174110.6|715
1668700800000|2022-11-17 16:00:00|174213.1|174123.1|174394.8|174304.8|174450.9|174360.9|174186|174096|632
1668701100000|2022-11-17 16:05:00|174394.6|174304.6|174410.6|174320.6|174534.5|174444.5|174304.2|174214.2|727
1668701400000|2022-11-17 16:10:00|174407.7|174317.7|174396.8|174306.8|174457.8|174365.8|174293.1|174203.1|750
1668701700000|2022-11-17 16:15:00|174396.9|174306.9|174439.8|174349.8|174469|174379|174325.6|174235.6|695
1668702000000|2022-11-17 16:20:00|174446.5|174356.5|174319.8|174229.8|174500.3|174410.3|174282.1|174192.1|618
1668702300000|2022-11-17 16:25:00|174318.3|174228.3|174283|174193|174370.3|174280.3|174257.1|174167.1|659
1668702600000|2022-11-17 16:30:00|174285.8|174195.8|174331.2|174241.2|174411.2|174321.2|174283.1|174193.1|518
1668702900000|2022-11-17 16:35:00|174328.1|174238.1|174399|174269|174408.5|174290.4|174235|174107.3|545
1668703200000|2022-11-17 16:40:00|174397.4|174267.4|174388|174258|174411.2|174299.9|174363.8|174254|640
1668703500000|2022-11-17 16:45:00|174384.7|174254.7|174399.1|174309.1|174518.5|174388.5|174363.2|174254.7|592
1668703800000|2022-11-17 16:50:00|174396.6|174306.6|174319.9|174229.9|174414.7|174306.6|174314.7|174224.7|620
1668704100000|2022-11-17 16:55:00|174322.9|174232.9|174123.8|173993.8|174323|174233|174024.7|173911.5|605
1668704400000|2022-11-17 17:00:00|174124|173994|173980.8|173850.8|174124|173994|173902|173810.4|637
1668704700000|2022-11-17 17:05:00|173985.5|173855.5|173946.7|173816.7|174002.7|173878.7|173822.6|173719.1|705
1668705000000|2022-11-17 17:10:00|173950.9|173820.9|174001.7|173871.7|174056.2|173926.2|173945|173815|641
1668705300000|2022-11-17 17:15:00|174001.8|173871.8|174083.6|173953.6|174086.7|173956.7|173985.5|173855.5|477
1668705600000|2022-11-17 17:20:00|174083.3|173953.3|174089.1|173959.1|174138.7|174008.7|174053.1|173923.1|598
1668705900000|2022-11-17 17:25:00|174089.2|173959.2|174016.3|173886.3|174095.6|173965.6|173927.5|173811.6|566
1668706200000|2022-11-17 17:30:00|174014.8|173884.8|173971.5|173841.5|174015|173900.9|173906|173787.7|468
1668706500000|2022-11-17 17:35:00|173971.4|173841.4|173872.8|173782.8|173977.2|173870.3|173843.3|173733.9|483
1668706800000|2022-11-17 17:40:00|173870.8|173780.8|173888|173798|173954.4|173824.4|173850.8|173734|412
1668707100000|2022-11-17 17:45:00|173889.5|173799.5|173715.2|173625.2|173890|173800|173675.5|173585.5|559
1668707400000|2022-11-17 17:50:00|173715.1|173625.1|173710.6|173620.6|173728.3|173634.6|173619.7|173529.7|618
1668707700000|2022-11-17 17:55:00|173711.3|173621.3|173710.9|173620.9|173730.7|173640.7|173703.4|173613.4|373
1668708000000|2022-11-17 18:00:00|173706.5|173616.5|173749.2|173619.2|173803.6|173674.9|173697.6|173575|405
1668708300000|2022-11-17 18:05:00|173753|173623|173658.2|173568.2|173821.9|173658.5|173623.5|173514.4|469
1668708600000|2022-11-17 18:10:00|173660.6|173570.6|173640.1|173550.1|173668.3|173574|173585.4|173482.5|466
1668708900000|2022-11-17 18:15:00|173640.2|173550.2|173522.4|173392.4|173662.5|173554.9|173494.3|173371.4|499
1668709200000|2022-11-17 18:20:00|173521.9|173391.9|173631.4|173501.4|173636.8|173506.8|173509.3|173379.3|536
1668709500000|2022-11-17 18:25:00|173631.3|173501.3|173628|173498|173638.1|173508.1|173592.2|173462.2|394
1668709800000|2022-11-17 18:30:00|173631.7|173501.7|173528.8|173398.8|173638.8|173508.8|173524.4|173394.4|544
1668710100000|2022-11-17 18:35:00|173528.7|173398.7|173537.5|173407.5|173562|173432|173459.5|173344.3|528
1668710400000|2022-11-17 18:40:00|173528.9|173398.9|173524.9|173394.9|173581|173451|173500.2|173374.5|577
1668710700000|2022-11-17 18:45:00|173525.7|173395.7|173619.2|173489.2|173623.3|173508|173524.2|173394.2|631
1668711000000|2022-11-17 18:50:00|173617.3|173487.3|173622.9|173492.9|173684.3|173562.3|173583.1|173453.1|508
1668711300000|2022-11-17 18:55:00|173622.8|173492.8|173571.8|173441.8|173663.9|173533.9|173567.3|173437.3|454
1668711600000|2022-11-17 19:00:00|173572.6|173442.6|173521.5|173391.5|173608.9|173500.1|173489.9|173377.6|523
1668711900000|2022-11-17 19:05:00|173525.3|173395.3|173578.7|173448.7|173578.7|173469.5|173506.8|173390.1|577
1668712200000|2022-11-17 19:10:00|173576.1|173446.1|173612.3|173522.3|173687|173565.2|173552.1|173442|584
1668712500000|2022-11-17 19:15:00|173613.2|173523.2|173693.7|173563.7|173728|173598|173610.4|173520.4|524
1668712800000|2022-11-17 19:20:00|173694.7|173564.7|173634.1|173504.1|173739.9|173609.9|173631.6|173501.6|516
1668713100000|2022-11-17 19:25:00|173633.9|173503.9|173694.1|173564.1|173696.6|173566.6|173628.8|173498.8|421
1668713400000|2022-11-17 19:30:00|173694.3|173564.3|173643.7|173513.7|173695.4|173565.4|173634.5|173506|452
1668713700000|2022-11-17 19:35:00|173642.1|173512.1|173663.4|173533.4|173680.7|173565.9|173618.9|173511.4|404
1668714000000|2022-11-17 19:40:00|173662.5|173532.5|173682.7|173552.7|173698|173568|173644.2|173514.2|422
1668714300000|2022-11-17 19:45:00|173683.2|173553.2|173622.4|173492.4|173762.6|173632.6|173621.6|173491.6|426
1668714600000|2022-11-17 19:50:00|173621.8|173491.8|173636.2|173506.2|173674.7|173544.7|173608.8|173478.8|498
1668714900000|2022-11-17 19:55:00|173636.1|173506.1|173629.4|173499.4|173710|173580|173623.1|173493.1|464
1668715200000|2022-11-17 20:00:00|173630.1|173500.1|173716.5|173586.5|173792.4|173662.4|173629.8|173499.8|638
1668715500000|2022-11-17 20:05:00|173716.6|173586.6|173644.4|173514.4|173728.4|173598.4|173624.8|173494.8|643
1668715800000|2022-11-17 20:10:00|173638.7|173508.7|173693.7|173563.7|173725.1|173595.1|173637.1|173507.1|543
1668716100000|2022-11-17 20:15:00|173692|173562|173751.7|173621.7|173776.6|173646.6|173672.9|173542.9|522
1668716400000|2022-11-17 20:20:00|173750.9|173620.9|173787.2|173657.2|173800.8|173670.8|173733.7|173603.7|648
1668716700000|2022-11-17 20:25:00|173787.4|173657.4|173816|173686|173844.2|173736.3|173773.1|173643.1|382
1668717000000|2022-11-17 20:30:00|173820.4|173690.4|173821.9|173691.9|173849.2|173719.2|173785.5|173668|461
1668717300000|2022-11-17 20:35:00|173821|173691|173832.4|173702.4|173847.7|173719.2|173809.2|173689.2|519
1668717600000|2022-11-17 20:40:00|173829.6|173699.6|173827.5|173697.5|173832.1|173703.8|173775.6|173655.2|446
1668717900000|2022-11-17 20:45:00|173826.3|173696.3|173689.3|173559.3|173831.7|173701.7|173676.4|173546.4|534
1668718200000|2022-11-17 20:50:00|173688.9|173558.9|173733.5|173603.5|173741.1|173611.1|173679.9|173549.9|590
1668718500000|2022-11-17 20:55:00|173734.4|173604.4|173718.9|173588.9|173742|173612|173704.9|173574.9|692
1668718800000|2022-11-17 21:00:00|173723|173593|173758.9|173628.9|173765.9|173635.9|173714.8|173584.8|606
1668719100000|2022-11-17 21:05:00|173760.1|173630.1|173742.1|173612.1|173767.7|173637.7|173717.3|173587.3|512
1668719400000|2022-11-17 21:10:00|173741.8|173611.8|173731.9|173601.9|173757|173650.1|173723.8|173593.8|497
1668719700000|2022-11-17 21:15:00|173734|173604|173716.7|173586.7|173746|173633.5|173702.2|173576.8|406
1668720000000|2022-11-17 21:20:00|173717.3|173587.3|173722.4|173592.4|173731.9|173601.9|173684.5|173554.5|380
1668720300000|2022-11-17 21:25:00|173721.9|173591.9|173680.8|173550.8|173731|173601|173649.5|173519.5|418
1668720600000|2022-11-17 21:30:00|173681.3|173551.3|173664.2|173534.2|173694.4|173564.4|173648.9|173518.9|402
1668720900000|2022-11-17 21:35:00|173663.8|173533.8|173654.5|173524.5|173676.7|173546.7|173634.9|173504.9|525
1668721200000|2022-11-17 21:40:00|173654.4|173524.4|173674|173544|173711.6|173581.6|173624.6|173506.3|461
1668721500000|2022-11-17 21:45:00|173708.2|173506.4|173675.4|173545.4|173771.8|173595.2|173639.4|173459|683
1668721800000|2022-11-17 21:50:00|173675.3|173545.3|173695.3|173565.3|173775|173589.6|173636.5|173480|396
1668722100000|2022-11-17 21:55:00|173692.2|173562.2|173819.5|173477.5|173858.2|173586.7|173678.5|173463.1|367
1668722400000|2022-11-17 22:00:00|173821.8|173479.8|173645.5|173303.5|173923.4|173581.4|173641.9|173299.9|77
1668722700000|2022-11-17 22:05:00|173646.6|173304.6|173598|173317.8|173660|173318|173598|173263.8|64
1668723000000|2022-11-17 22:10:00|173612.4|173314.5|173631.5|173289.5|173640.3|173314.5|173612.4|173278.5|97
1668723300000|2022-11-17 22:15:00|173629.4|173287.4|173702|173360|173887.5|173545.5|173621.2|173279.2|158
1668723600000|2022-11-17 22:20:00|173702.9|173360.9|173686.4|173344.4|173705.5|173363.5|173677.7|173335.7|30
1668723900000|2022-11-17 22:25:00|173704.5|173362.5|173877.7|173535.7|173910.2|173568.2|173677.5|173335.5|140
1668724200000|2022-11-17 22:30:00|173877.5|173535.5|173840.1|173498.1|173877.5|173535.5|173791.7|173449.7|195
1668724500000|2022-11-17 22:35:00|173840.4|173498.4|173814.2|173472.2|173855|173513|173750.7|173438.3|119
1668724800000|2022-11-17 22:40:00|173814.7|173472.7|173891.7|173576.4|173919.4|173592.4|173758.8|173439.1|149
1668725100000|2022-11-17 22:45:00|173873.8|173552.7|173908.8|173566.8|173910.8|173579.4|173873.8|173547.5|83
1668725400000|2022-11-17 22:50:00|173907.2|173567.2|173902.1|173560.1|173912.5|173603.8|173870.2|173528.5|89
1668725700000|2022-11-17 22:55:00|173907.4|173565.4|173875.3|173612.9|173921|173612.9|173856.6|173514.6|89
1668726000000|2022-11-17 23:00:00|173869.7|173527.7|173895.4|173553.4|173921|173579|173856|173514|294
1668726300000|2022-11-17 23:05:00|173895.3|173553.3|173911.8|173569.8|173917.8|173575.8|173859|173517|268
1668726600000|2022-11-17 23:10:00|173911.7|173569.7|173896.7|173554.7|173921|173579|173867.3|173525.3|343
1668726900000|2022-11-17 23:15:00|173885.8|173543.8|173886.2|173544.2|173915.5|173573.5|173844.1|173502.1|325
1668727200000|2022-11-17 23:20:00|173886.9|173544.9|173897.1|173555.1|173922.4|173580.4|173818.5|173476.5|319
1668727500000|2022-11-17 23:25:00|173889.9|173547.9|173886.5|173544.5|173921|173579|173855.1|173513.1|323
1668727800000|2022-11-17 23:30:00|173887|173545|173891|173549|173918.4|173576.4|173851.6|173509.6|314
1668728100000|2022-11-17 23:35:00|173889.9|173547.9|173885.4|173543.4|173921|173579|173849.1|173507.1|289
1668728400000|2022-11-17 23:40:00|173885.5|173543.5|173872.8|173530.8|173946|173604|173829.3|173487.3|417
1668728700000|2022-11-17 23:45:00|173872.6|173530.6|173881.2|173539.2|173920.6|173578.6|173823.2|173481.2|581
1668729000000|2022-11-17 23:50:00|173881.1|173539.1|173871.8|173529.8|173927.6|173585.6|173850|173508|437
1668729300000|2022-11-17 23:55:00|173872.1|173530.1|173880|173538|173925.4|173583.4|173807.5|173465.5|547
1668729600000|2022-11-18 00:00:00|173879.9|173537.9|173906.3|173564.3|173937.6|173595.6|173853|173511|425
1668729900000|2022-11-18 00:05:00|173906.5|173564.5|173901.7|173559.7|174000.5|173658.5|173883.4|173541.4|632
1668730200000|2022-11-18 00:10:00|173893.6|173551.6|173868|173526|173969.4|173627.4|173842.9|173500.9|625
1668730500000|2022-11-18 00:15:00|173866.9|173524.9|173864|173522|173881.7|173539.7|173832.7|173490.7|201
1668730800000|2022-11-18 00:20:00|173863.7|173521.7|173920|173578|173920|173578|173827.8|173493.8|172
1668731100000|2022-11-18 00:25:00|173928.5|173586.5|173878.3|173541.9|173928.5|173601.3|173835.1|173503.7|231
1668731400000|2022-11-18 00:30:00|173879|173542.2|173869.7|173549.8|173897.5|173624|173832.2|173525.4|152
1668731700000|2022-11-18 00:35:00|173870|173550.1|173863.2|173547.3|173883|173598|173839.1|173530.6|156
1668732000000|2022-11-18 00:40:00|173863.4|173547.6|173859.8|173542.3|173883|173592|173830.2|173499.3|156
1668732300000|2022-11-18 00:45:00|173860.2|173542.6|173854.5|173529.6|173872.7|173569.2|173827.2|173493.7|188
1668732600000|2022-11-18 00:50:00|173854.4|173529.3|173857.4|173542.9|173869.7|173578|173780.8|173492.2|225
1668732900000|2022-11-18 00:55:00|173857.3|173542.6|173852.9|173572.7|173877|173589|173828.1|173542.1|177
1668733200000|2022-11-18 01:00:00|173853.5|173565.7|173838.8|173626.3|173867.2|173690.2|173787.3|173552.6|342
1668733500000|2022-11-18 01:05:00|173838.9|173631.5|173735.2|173605.2|173852.5|173632.8|173720.7|173560.1|321
1668733800000|2022-11-18 01:10:00|173719.3|173589.3|173481.1|173351.1|173738.9|173589.3|173466.3|173336.3|538
1668734100000|2022-11-18 01:15:00|173477.5|173347.5|173528.8|173398.8|173572.4|173442.4|173452.6|173305.7|638
1668734400000|2022-11-18 01:20:00|173528.5|173398.5|173483.7|173353.7|173529.1|173399.1|173451.8|173321.8|557
1668734700000|2022-11-18 01:25:00|173490.6|173360.6|173560.9|173430.9|173563.5|173433.5|173486.9|173356.9|577
1668735000000|2022-11-18 01:30:00|173561.2|173431.2|173613.5|173483.5|173815.9|173671.9|173535.4|173405.4|686
1668735300000|2022-11-18 01:35:00|173612.7|173482.7|173819.8|173689.8|173871|173699.6|173568.3|173438.3|706
1668735600000|2022-11-18 01:40:00|173819.7|173689.7|173846.5|173716.5|173885.3|173722.1|173792.7|173630.5|698
1668735900000|2022-11-18 01:45:00|173846.8|173716.8|173797.7|173667.7|173856.6|173726.6|173768.9|173611.7|706
1668736200000|2022-11-18 01:50:00|173784.3|173654.3|173702.6|173572.6|173863.2|173702.7|173670.4|173504.8|662
1668736500000|2022-11-18 01:55:00|173700.7|173570.7|173607.7|173477.7|173741.6|173590.1|173514.8|173384.8|700
1668736800000|2022-11-18 02:00:00|173607.4|173477.4|173582.7|173452.7|173617.4|173482.3|173555.3|173395|677
1668737100000|2022-11-18 02:05:00|173582.9|173452.9|173534.9|173404.9|173600.7|173470.7|173492|173362|687
1668737400000|2022-11-18 02:10:00|173535|173405|173559.4|173429.4|173600.7|173440.7|173533.1|173353.4|736
1668737700000|2022-11-18 02:15:00|173561.4|173431.4|173489.4|173359.4|173569|173439|173471.9|173341.9|582
1668738000000|2022-11-18 02:20:00|173489.7|173359.7|173412.8|173282.8|173491|173361|173412.8|173282.8|573
1668738300000|2022-11-18 02:25:00|173411.6|173281.6|173416.4|173286.4|173461.2|173331.2|173411.6|173281.6|547
1668738600000|2022-11-18 02:30:00|173412.8|173282.8|173425.9|173295.9|173440.6|173310.6|173379.3|173265.7|540
1668738900000|2022-11-18 02:35:00|173425.8|173295.8|173352.5|173222.5|173431.4|173301.4|173340.8|173210.8|585
1668739200000|2022-11-18 02:40:00|173352.6|173222.6|173451.2|173321.2|173464.9|173334.9|173298.1|173168.1|413
1668739500000|2022-11-18 02:45:00|173450.5|173320.5|173454.6|173324.6|173463.8|173333.8|173410.2|173280.2|354
1668739800000|2022-11-18 02:50:00|173455.9|173325.9|173415.2|173285.2|173611.3|173396.9|173410.7|173252.9|359
1668740100000|2022-11-18 02:55:00|173428.8|173298.8|173521.2|173391.2|173604.4|173417|173397.9|173267.9|437
1668740400000|2022-11-18 03:00:00|173521.4|173391.4|173417.7|173287.7|173546.9|173396.6|173392|173251.8|431
1668740700000|2022-11-18 03:05:00|173418|173288|173442.9|173312.9|173471.3|173328.7|173418|173270.1|441
1668741000000|2022-11-18 03:10:00|173442.8|173312.8|173532.7|173402.7|173555.2|173408|173442|173312|336
1668741300000|2022-11-18 03:15:00|173533.3|173403.3|173554.9|173424.9|173589|173438.7|173527.2|173365|379
1668741600000|2022-11-18 03:20:00|173551.1|173421.1|173565.3|173435.3|173567.4|173437.4|173523.2|173393.2|294
1668741900000|2022-11-18 03:25:00|173564.3|173434.3|173566.1|173436.1|173596.6|173442.4|173526.4|173392.6|234
1668742200000|2022-11-18 03:30:00|173565.9|173435.9|173669.6|173456.6|173702|173507.2|173565.9|173413.7|484
1668742500000|2022-11-18 03:35:00|173669|173459.4|173588.6|173458.6|173684.6|173507.8|173564.7|173410.1|490
1668742800000|2022-11-18 03:40:00|173589.9|173459.9|173477.2|173347.2|173628.1|173468|173465.9|173335.9|394
1668743100000|2022-11-18 03:45:00|173477.8|173347.8|173358.3|173154.7|173543.5|173347.8|173313.8|173148|602
1668743400000|2022-11-18 03:50:00|173355.2|173153.8|173452.3|173225.1|173471|173279.1|173348.8|173116.3|539
1668743700000|2022-11-18 03:55:00|173451.7|173224.6|173389.1|173259.1|173454|173280.6|173365.1|173199.3|411
1668744000000|2022-11-18 04:00:00|173406.8|173276.8|173413.3|173283.3|173453|173283.6|173384.7|173239|368
1668744300000|2022-11-18 04:05:00|173415.1|173285.1|173393.2|173263.2|173418|173288|173382.3|173252.3|350
1668744600000|2022-11-18 04:10:00|173393.8|173263.8|173420.8|173290.8|173436.3|173306.3|173377.7|173247.7|257
1668744900000|2022-11-18 04:15:00|173417.1|173287.1|173479.1|173349.1|173483.4|173353.4|173392.3|173203.5|284
1668745200000|2022-11-18 04:20:00|173478.8|173348.8|173508.3|173378.3|173565|173384.5|173446.9|173311|235
1668745500000|2022-11-18 04:25:00|173507.9|173377.9|173560.6|173430.6|173580|173437.5|173500|173358.3|263
1668745800000|2022-11-18 04:30:00|173560.5|173430.5|173567.7|173437.7|173573.2|173443.2|173548|173418|326
1668746100000|2022-11-18 04:35:00|173567.5|173437.5|173568.8|173438.8|173616|173444.8|173558.4|173391|214
1668746400000|2022-11-18 04:40:00|173572.2|173442.2|173628.2|173498.2|173636.8|173506.8|173551.5|173421.5|282
1668746700000|2022-11-18 04:45:00|173628.3|173498.3|173661.5|173531.5|173666.8|173536.8|173616.2|173486.2|301
1668747000000|2022-11-18 04:50:00|173647.6|173517.6|173644.1|173514.1|173679.6|173544.5|173625.4|173470.6|347
1668747300000|2022-11-18 04:55:00|173644.5|173514.5|173640.5|173510.5|173663.1|173533.1|173630.1|173500.1|342
1668747600000|2022-11-18 05:00:00|173640.1|173510.1|173639.5|173509.5|173650.9|173520.9|173634.2|173504.2|369
1668747900000|2022-11-18 05:05:00|173639|173509|173706.8|173576.8|173725.1|173593.9|173632.3|173498|246
1668748200000|2022-11-18 05:10:00|173706.6|173576.6|173700.6|173570.6|173721.5|173591.5|173687.9|173557.9|308
1668748500000|2022-11-18 05:15:00|173701.1|173571.1|173726.7|173596.7|173758.7|173598.5|173628.8|173471.2|353
1668748800000|2022-11-18 05:20:00|173710.5|173580.5|173809.1|173679.1|173810.3|173680.3|173708.6|173547.6|583
1668749100000|2022-11-18 05:25:00|173809.4|173679.4|173777.5|173647.5|173813.1|173683.1|173740.5|173583.2|680
1668749400000|2022-11-18 05:30:00|173780.1|173650.1|173840.2|173710.2|173862.4|173732.4|173743.8|173571.9|661
1668749700000|2022-11-18 05:35:00|173840.6|173710.6|173798.1|173668.1|173851|173721|173781.5|173651.5|573
1668750000000|2022-11-18 05:40:00|173829.8|173699.8|173816.7|173686.7|173832.6|173702.6|173801|173671|623
1668750300000|2022-11-18 05:45:00|173817.2|173687.2|173722.5|173592.5|173825.9|173695.9|173678.2|173548.2|550
1668750600000|2022-11-18 05:50:00|173722.7|173592.7|173703.1|173573.1|173812.1|173682.1|173671|173541|601
1668750900000|2022-11-18 05:55:00|173702.9|173572.9|173613.1|173483.1|173729|173599|173610.6|173480.6|604
1668751200000|2022-11-18 06:00:00|173612.4|173482.4|173622.5|173492.5|173637.4|173527|173589.9|173459.9|667
1668751500000|2022-11-18 06:05:00|173623.1|173493.1|173623.2|173493.2|173637.4|173507.4|173603.4|173473.4|683
1668751800000|2022-11-18 06:10:00|173622.7|173492.7|173617.1|173487.1|173637.2|173507.2|173609.7|173479.7|607
1668752100000|2022-11-18 06:15:00|173617.4|173487.4|173672.9|173542.9|173679.8|173549.8|173588|173469.4|557
1668752400000|2022-11-18 06:20:00|173678.1|173548.1|173645.4|173515.4|173744.3|173614.3|173632.2|173502.2|651
1668752700000|2022-11-18 06:25:00|173645.7|173515.7|173676.5|173546.5|173686.7|173556.7|173626.2|173507.6|567
1668753000000|2022-11-18 06:30:00|173681.1|173551.1|173792.2|173662.2|173806|173676|173670.7|173540.7|639
1668753300000|2022-11-18 06:35:00|173795.4|173665.4|173774.8|173644.8|173807.6|173677.6|173714.5|173584.5|611
1668753600000|2022-11-18 06:40:00|173774.6|173644.6|173770|173640|173780.5|173650.5|173707|173577|498
1668753900000|2022-11-18 06:45:00|173769.7|173639.7|173677.3|173547.3|173781.9|173678.5|173677.3|173547.3|466
1668754200000|2022-11-18 06:50:00|173676.5|173546.5|173621.1|173491.1|173677.2|173547.2|173608|173478|586
1668754500000|2022-11-18 06:55:00|173621.3|173491.3|173653.7|173523.7|173700.8|173570.8|173604.2|173474.2|531
1668754800000|2022-11-18 07:00:00|173647.5|173517.5|173616.5|173486.5|173663.8|173533.8|173526.6|173379.9|592
1668755100000|2022-11-18 07:05:00|173616.6|173486.6|173605.8|173475.8|173670.9|173540.9|173530.6|173400.6|543
1668755400000|2022-11-18 07:10:00|173604.3|173474.3|173465.5|173335.5|173657.5|173527.5|173460.8|173330.8|631
1668755700000|2022-11-18 07:15:00|173465.4|173335.4|173486|173356|173567.4|173437.4|173438.6|173308.6|646
1668756000000|2022-11-18 07:20:00|173487|173357|173721|173591|173721.2|173591.2|173486.1|173356.1|560
1668756300000|2022-11-18 07:25:00|173720.9|173590.9|173714.2|173584.2|173735.6|173628|173677|173559.3|612
1668756600000|2022-11-18 07:30:00|173725.3|173595.3|173805.4|173675.4|173895.5|173765.5|173687.7|173578|633
1668756900000|2022-11-18 07:35:00|173807.1|173677.1|173744.1|173614.1|173827.9|173723.4|173719.5|173589.5|538
1668757200000|2022-11-18 07:40:00|173744|173614|173588.1|173498.1|173745.1|173615.1|173581.5|173481.7|432
1668757500000|2022-11-18 07:45:00|173585|173495|173580|173490|173595.3|173496.4|173393.8|173263.8|636
1668757800000|2022-11-18 07:50:00|173580.5|173490.5|173522.8|173392.8|173668.2|173550|173422|173327.5|622
1668758100000|2022-11-18 07:55:00|173523.1|173393.1|173590.5|173460.5|173602.4|173499.3|173429.5|173304.1|626
1668758400000|2022-11-18 08:00:00|173592.2|173462.2|173716.2|173626.2|173757.9|173667.9|173431|173321.9|736
1668758700000|2022-11-18 08:05:00|173710.8|173620.8|173585.3|173495.3|173727.3|173630.7|173529.4|173420.8|711
1668759000000|2022-11-18 08:10:00|173585.8|173495.8|173817.4|173727.4|173846.8|173756.8|173576.5|173486.5|693
1668759300000|2022-11-18 08:15:00|173817.8|173727.8|174189|174059|174210.3|174110|173794.7|173704.7|684
1668759600000|2022-11-18 08:20:00|174190|174060|174123.6|174033.6|174249.8|174136.2|174066.4|173971.2|689
1668759900000|2022-11-18 08:25:00|174124|174034|174126.2|174036.2|174168.8|174078.8|174068.8|173978.8|600
1668760200000|2022-11-18 08:30:00|174127|174037|173888.8|173798.8|174153.7|174063.7|173848.5|173758.5|693
1668760500000|2022-11-18 08:35:00|173889.8|173799.8|173758.7|173668.7|173914.6|173824.6|173699.9|173593.5|643
1668760800000|2022-11-18 08:40:00|173759.3|173669.3|173740.4|173650.4|173857.5|173767.5|173740.4|173650.4|570
1668761100000|2022-11-18 08:45:00|173735.7|173645.7|173817|173727|173852.8|173762.8|173662|173572|689
1668761400000|2022-11-18 08:50:00|173817.6|173727.6|173737|173647|173880.1|173790.1|173726.6|173636.6|661
1668761700000|2022-11-18 08:55:00|173736.2|173646.2|173665.3|173575.3|173792.2|173702.2|173655.7|173565.7|656
1668762000000|2022-11-18 09:00:00|173655.7|173565.7|173723.8|173633.8|173821.8|173731.8|173652.3|173562.3|691
1668762300000|2022-11-18 09:05:00|173717.8|173627.8|173722.8|173632.8|173776.8|173686.8|173680|173590|688
1668762600000|2022-11-18 09:10:00|173723.6|173633.6|173941.3|173851.3|173980.4|173890.4|173699.8|173609.8|660
1668762900000|2022-11-18 09:15:00|173941.4|173851.4|173728.5|173638.5|173962.6|173872.6|173698.3|173608.3|640
1668763200000|2022-11-18 09:20:00|173729.7|173639.7|173625.9|173535.9|173736.5|173646.5|173604.4|173514.4|595
1668763500000|2022-11-18 09:25:00|173617.3|173527.3|173491.8|173401.8|173627.7|173537.7|173491.5|173401.5|599
1668763800000|2022-11-18 09:30:00|173492|173402|173381.4|173291.4|173524.5|173434.5|173370.8|173280.8|612
1668764100000|2022-11-18 09:35:00|173381.3|173291.3|173227.9|173137.9|173386.1|173296.1|173175.8|173085.8|503
1668764400000|2022-11-18 09:40:00|173227.5|173137.5|173068.4|172978.4|173228|173138|172986.6|172896.6|563
1668764700000|2022-11-18 09:45:00|173068.6|172978.6|173209.6|173119.6|173272.3|173182.3|173068.6|172978.6|610
1668765000000|2022-11-18 09:50:00|173209.5|173119.5|173466.6|173376.6|173473.7|173383.7|173203.5|173113.5|650
1668765300000|2022-11-18 09:55:00|173466.8|173376.8|173472.2|173382.2|173524.7|173434.7|173396.5|173306.5|596
1668765600000|2022-11-18 10:00:00|173471.5|173381.5|173467.6|173377.6|173500.4|173410.4|173445.2|173355.2|590
1668765900000|2022-11-18 10:05:00|173466.5|173376.5|173228.4|173138.4|173490.2|173400.2|173221.8|173131.8|554
1668766200000|2022-11-18 10:10:00|173228.9|173138.9|173305.5|173215.5|173336.7|173246.7|173158.3|173068.3|547
1668766500000|2022-11-18 10:15:00|173294.7|173204.7|173226.1|173136.1|173337.9|173247.9|173145.3|173055.3|651
1668766800000|2022-11-18 10:20:00|173228.8|173138.8|173232.1|173142.1|173313.2|173212.9|173198.3|173108.3|603
1668767100000|2022-11-18 10:25:00|173232.3|173142.3|173274.4|173184.4|173287.8|173197.8|173116.8|173026.8|556
1668767400000|2022-11-18 10:30:00|173254|173164|173312.8|173222.8|173361.1|173271.1|173216.2|173126.2|551
1668767700000|2022-11-18 10:35:00|173310.8|173220.8|173187.4|173097.4|173350.8|173260.8|173187.4|173097.4|559
1668768000000|2022-11-18 10:40:00|173188.1|173098.1|173078.4|172988.4|173189.1|173099.1|173068.1|172978.1|550
1668768300000|2022-11-18 10:45:00|173085.1|172995.1|172891.4|172801.4|173121.7|173031.7|172891.2|172801.2|476
1668768600000|2022-11-18 10:50:00|172892.1|172802.1|172694.6|172604.6|172893.8|172803.8|172671.6|172581.6|599
1668768900000|2022-11-18 10:55:00|172691.1|172601.1|172829|172739|172857.6|172767.6|172688.2|172598.2|535
1668769200000|2022-11-18 11:00:00|172835.8|172745.8|172874.7|172784.7|172932.3|172842.3|172818.3|172728.3|550
1668769500000|2022-11-18 11:05:00|172873.7|172783.7|172804.2|172714.2|172885|172795|172756.8|172666.8|634
1668769800000|2022-11-18 11:10:00|172806|172716|172742.4|172652.4|172823.7|172733.7|172593.3|172503.3|550
1668770100000|2022-11-18 11:15:00|172743.9|172653.9|172682.5|172592.5|172743.9|172653.9|172588.2|172498.2|505
1668770400000|2022-11-18 11:20:00|172682.8|172592.8|172553.2|172463.2|172707.5|172613.2|172529.8|172439.8|499
1668770700000|2022-11-18 11:25:00|172552.9|172462.9|172567.6|172477.6|172637.1|172547.1|172544.2|172454.2|667
1668771000000|2022-11-18 11:30:00|172567.3|172477.3|172595.7|172505.7|172638.5|172548.5|172510.9|172420.9|605
1668771300000|2022-11-18 11:35:00|172594.3|172504.3|172784.4|172694.4|172800.8|172710.8|172594.3|172504.3|608
1668771600000|2022-11-18 11:40:00|172787|172697|172900.5|172810.5|172900.5|172810.5|172713.6|172623.6|571
1668771900000|2022-11-18 11:45:00|172900.4|172810.4|172887.3|172797.3|172926.3|172836.3|172855|172765|569
1668772200000|2022-11-18 11:50:00|172887.2|172797.2|172949.5|172859.5|172962.2|172872.2|172875.4|172785.4|531
1668772500000|2022-11-18 11:55:00|172948.4|172858.4|173041|172951|173081.4|172991.4|172868.7|172778.7|590
1668772800000|2022-11-18 12:00:00|173043.3|172953.3|172774.5|172684.5|173087.8|172997.8|172751.8|172661.8|657
1668773100000|2022-11-18 12:05:00|172772.9|172682.9|172704.3|172614.3|172823.6|172733.6|172655.5|172565.5|501
1668773400000|2022-11-18 12:10:00|172703.7|172613.7|172663.8|172573.8|172710.7|172620.7|172646.9|172556.9|570
1668773700000|2022-11-18 12:15:00|172664|172574|172474.8|172384.8|172693|172603|172474.8|172384.8|533
1668774000000|2022-11-18 12:20:00|172467.1|172377.1|172518.5|172428.5|172543|172453|172467.1|172377.1|548
1668774300000|2022-11-18 12:25:00|172519.9|172429.9|172503.1|172413.1|172551.7|172461.7|172480.7|172390.7|511
1668774600000|2022-11-18 12:30:00|172502.6|172412.6|172602.1|172512.1|172627.2|172537.2|172493.7|172403.7|442
1668774900000|2022-11-18 12:35:00|172599.1|172509.1|172603.8|172513.8|172633.6|172543.6|172547|172457|588
1668775200000|2022-11-18 12:40:00|172615.6|172525.6|172787.5|172697.5|172809.4|172706.9|172615.6|172525.6|550
1668775500000|2022-11-18 12:45:00|172787.3|172697.3|172738.5|172608.5|172792|172698.5|172673|172565.1|603
1668775800000|2022-11-18 12:50:00|172738.4|172608.4|172850.6|172760.6|172860.7|172770.7|172684.2|172594.2|412
1668776100000|2022-11-18 12:55:00|172857.6|172767.6|172872.3|172782.3|172972.8|172882.8|172795.8|172705.8|659
1668776400000|2022-11-18 13:00:00|172864.8|172774.8|172944.3|172854.3|173022.4|172932.4|172864.5|172774.5|720
1668776700000|2022-11-18 13:05:00|172943|172853|172707.5|172617.5|172960.4|172870.4|172706.1|172616.1|700
1668777000000|2022-11-18 13:10:00|172710.4|172620.4|172792.5|172702.5|172860.5|172770.5|172710.4|172603.1|613
1668777300000|2022-11-18 13:15:00|172792.7|172702.7|172717.8|172627.8|172848.7|172758.7|172688.9|172598.9|701
1668777600000|2022-11-18 13:20:00|172713.8|172623.8|172610.1|172520.1|172732.1|172642.1|172582.6|172492.6|697
1668777900000|2022-11-18 13:25:00|172601.3|172511.3|172673.8|172583.8|172684.8|172594.8|172535.8|172445.8|747
1668778200000|2022-11-18 13:30:00|172676.7|172586.7|172685.8|172595.8|172703.8|172613.8|172575.2|172485.2|617
1668778500000|2022-11-18 13:35:00|172684.9|172594.9|172713|172623|172734.3|172644.3|172626.1|172536.1|560
1668778800000|2022-11-18 13:40:00|172713.1|172623.1|172603.6|172513.6|172777.1|172687.1|172578.6|172488.6|623
1668779100000|2022-11-18 13:45:00|172603|172513|172777.9|172687.9|172782.7|172692.7|172582.9|172492.9|687
1668779400000|2022-11-18 13:50:00|172778.3|172688.3|172878.6|172788.6|172921.1|172831.1|172776.9|172686.9|577
1668779700000|2022-11-18 13:55:00|172874.1|172784.1|172921.1|172831.1|172958.6|172868.6|172867.9|172777.9|616
1668780000000|2022-11-18 14:00:00|172919.8|172829.8|172907.8|172817.8|173040.4|172950.4|172881.7|172791.7|604
1668780300000|2022-11-18 14:05:00|172906.9|172816.9|172926.5|172836.5|172940.2|172850.2|172835.3|172745.3|556
1668780600000|2022-11-18 14:10:00|172925.9|172835.9|172939.9|172849.9|173054|172964|172892.5|172802.5|622
1668780900000|2022-11-18 14:15:00|172939.5|172849.5|173064.9|172974.9|173081|172991|172873.4|172783.4|618
1668781200000|2022-11-18 14:20:00|173065.6|172975.6|173109.2|173019.2|173176.9|173086.9|173057.3|172967.3|556
1668781500000|2022-11-18 14:25:00|173097.9|173007.9|173030.1|172940.1|173154|173064|173017.2|172927.2|686
1668781800000|2022-11-18 14:30:00|173036.3|172946.3|173027.4|172937.4|173205.5|173115.5|172981.7|172891.7|772
1668782100000|2022-11-18 14:35:00|173029|172939|173030.1|172940.1|173064.6|172974.6|172878.8|172779.3|744
1668782400000|2022-11-18 14:40:00|173035.5|172945.5|173084.8|172994.8|173214.7|173124.7|173011.3|172916.6|736
1668782700000|2022-11-18 14:45:00|173087.6|172997.6|173144.9|173054.9|173163.1|173073.1|172998.7|172908.7|750
1668783000000|2022-11-18 14:50:00|173147.6|173057.6|172987.7|172897.7|173183|173093|172965.8|172875.8|762
1668783300000|2022-11-18 14:55:00|172986.2|172896.2|173175.7|172890.3|173175.7|172970.4|172950.6|172860.6|667
1668783600000|2022-11-18 15:00:00|173158.3|172866.8|173008.3|172918.3|173178.5|173050.8|172890.7|172800.7|774
1668783900000|2022-11-18 15:05:00|173008.2|172918.2|172824.4|172734.4|173063|172973|172820.3|172730.3|779
1668784200000|2022-11-18 15:10:00|172824.9|172734.9|172697.2|172607.2|172862.5|172772.5|172687.1|172597.1|710
1668784500000|2022-11-18 15:15:00|172698.5|172608.5|172496.4|172406.4|172703.2|172613.2|172466|172376|663
1668784800000|2022-11-18 15:20:00|172495|172405|172483.4|172393.4|172523.4|172433.4|172401.6|172311.6|674
1668785100000|2022-11-18 15:25:00|172483.6|172393.6|172524|172434|172664.4|172574.4|172450.5|172360.5|609
1668785400000|2022-11-18 15:30:00|172523.8|172433.8|172508.5|172418.5|172577|172487|172446.8|172356.8|534
1668785700000|2022-11-18 15:35:00|172509.3|172419.3|172452.9|172362.9|172524.4|172434.4|172353.9|172263.9|600
1668786000000|2022-11-18 15:40:00|172453|172363|172491.1|172401.1|172500.2|172410.2|172418.6|172328.6|617
1668786300000|2022-11-18 15:45:00|172493.6|172403.6|172392|172302|172499.8|172409.8|172383.5|172293.5|670
1668786600000|2022-11-18 15:50:00|172392.2|172302.2|172356.7|172266.7|172449.7|172359.7|172339.2|172249.2|627
1668786900000|2022-11-18 15:55:00|172355|172265|172260.7|172170.7|172465.4|172375.4|172260.7|172170.7|622
1668787200000|2022-11-18 16:00:00|172261.7|172171.7|172419.9|172329.9|172450.1|172360.1|172243.6|172153.6|623
1668787500000|2022-11-18 16:05:00|172417|172327|172409.7|172319.7|172429.4|172339.4|172388.4|172298.4|589
1668787800000|2022-11-18 16:10:00|172410.1|172320.1|172397.1|172307.1|172436.8|172346.8|172395|172305|662
1668788100000|2022-11-18 16:15:00|172398.4|172308.4|172295.9|172205.9|172413.9|172323.9|172291.1|172201.1|555
1668788400000|2022-11-18 16:20:00|172296.1|172206.1|172374.1|172284.1|172395.8|172305.8|172295|172205|447
1668788700000|2022-11-18 16:25:00|172374.3|172284.3|172401.9|172311.9|172428.6|172338.6|172356.4|172266.4|589
1668789000000|2022-11-18 16:30:00|172403.8|172313.8|172402.4|172312.4|172408.6|172318.6|172372.5|172282.5|587
1668789300000|2022-11-18 16:35:00|172406.6|172316.6|172462.6|172332.6|172493.6|172363.8|172334|172244|613
1668789600000|2022-11-18 16:40:00|172462.7|172332.7|172396.4|172306.4|172466|172346.1|172386.6|172296.6|386
1668789900000|2022-11-18 16:45:00|172396.2|172306.2|172519.9|172429.9|172536.7|172446.7|172368.1|172278.1|602
1668790200000|2022-11-18 16:50:00|172520.5|172430.5|172453|172363|172534|172444|172447.3|172357.3|655
1668790500000|2022-11-18 16:55:00|172453.3|172363.3|172434.2|172344.2|172486.4|172396.4|172414.7|172296.6|565
1668790800000|2022-11-18 17:00:00|172430|172340|172465.4|172375.4|172519.7|172429.7|172407.2|172317.2|520
1668791100000|2022-11-18 17:05:00|172463.5|172373.5|172431.4|172341.4|172535.8|172445.8|172425.2|172335.2|565
1668791400000|2022-11-18 17:10:00|172431.8|172341.8|172413.1|172323.1|172448.8|172358.8|172390.3|172300.3|445
1668791700000|2022-11-18 17:15:00|172412.2|172322.2|172639.5|172549.5|172657.6|172557.6|172408.9|172318.9|655
1668792000000|2022-11-18 17:20:00|172639.4|172549.4|172737.8|172607.8|172742.4|172630.5|172639.1|172536.2|564
1668792300000|2022-11-18 17:25:00|172734.8|172604.8|172647|172517|172736.2|172606.2|172631.1|172511.5|517
1668792600000|2022-11-18 17:30:00|172647.5|172517.5|172568.3|172438.3|172682.6|172552.6|172568.2|172438.2|530
1668792900000|2022-11-18 17:35:00|172572.7|172442.7|172494.9|172364.9|172589.1|172473.6|172479.9|172349.9|562
1668793200000|2022-11-18 17:40:00|172495.6|172365.6|172561|172431|172571.1|172441.1|172475.7|172353.3|513
1668793500000|2022-11-18 17:45:00|172532.2|172442.2|172588.5|172498.5|172601|172511|172520.7|172396.2|640
1668793800000|2022-11-18 17:50:00|172588.6|172498.6|172726.2|172596.2|172728|172598|172553.7|172445.1|579
1668794100000|2022-11-18 17:55:00|172726.3|172596.3|172673.2|172543.2|172726.9|172596.9|172652.6|172523.1|558
1668794400000|2022-11-18 18:00:00|172672.7|172542.7|172654.9|172524.9|172678.5|172560.9|172603.3|172483|683
1668794700000|2022-11-18 18:05:00|172652.2|172522.2|172571.2|172481.2|172736.9|172606.9|172560.1|172470.1|677
1668795000000|2022-11-18 18:10:00|172569.1|172479.1|172652.2|172522.2|172672.4|172542.4|172569.1|172464.5|373
1668795300000|2022-11-18 18:15:00|172651|172521|172660.2|172530.2|172675|172572.4|172613.4|172510|378
1668795600000|2022-11-18 18:20:00|172660.1|172530.1|172572.8|172442.8|172676.4|172546.4|172565.6|172435.6|456
1668795900000|2022-11-18 18:25:00|172571.9|172441.9|172524.7|172434.7|172606.1|172494.4|172523.3|172417.3|409
1668796200000|2022-11-18 18:30:00|172524.9|172434.9|172583.9|172453.9|172603.2|172500.8|172514.9|172424.9|312
1668796500000|2022-11-18 18:35:00|172565|172475|172601|172511|172608.6|172518.6|172542.7|172452.7|211
1668796800000|2022-11-18 18:40:00|172597.5|172507.5|172665.1|172575.1|172678.8|172576.9|172591.8|172480.9|205
1668797100000|2022-11-18 18:45:00|172659.5|172569.5|172678|172588|172678.8|172588.8|172657.5|172567.5|343
1668797400000|2022-11-18 18:50:00|172678.5|172588.5|172713.5|172583.5|172729.9|172599.9|172653.2|172563.2|404
1668797700000|2022-11-18 18:55:00|172713.6|172583.6|172704.5|172574.5|172720.2|172590.2|172686.3|172556.3|282
1668798000000|2022-11-18 19:00:00|172704.3|172574.3|172607.6|172477.6|172710.2|172580.2|172606.3|172476.3|463
1668798300000|2022-11-18 19:05:00|172607.7|172477.7|172605.8|172515.8|172624|172518.7|172584.3|172476.8|412
1668798600000|2022-11-18 19:10:00|172605.9|172515.9|172612.7|172522.7|172639.8|172534.2|172599|172481.8|150
1668798900000|2022-11-18 19:15:00|172605.6|172515.6|172695.9|172565.9|172721.9|172591.9|172519.3|172412.1|378
1668799200000|2022-11-18 19:20:00|172695.8|172565.8|172675.9|172545.9|172699.4|172603|172646.1|172526.5|244
1668799500000|2022-11-18 19:25:00|172677.2|172547.2|172697.1|172567.1|172727.4|172600.4|172665.4|172540.9|319
1668799800000|2022-11-18 19:30:00|172697.3|172567.3|172675.9|172585.9|172701.4|172604.9|172659|172549.8|253
1668800100000|2022-11-18 19:35:00|172676|172586|172668.9|172578.9|172706.3|172602.6|172663.7|172559.4|221
1668800400000|2022-11-18 19:40:00|172666.5|172576.5|172661.9|172571.9|172702.2|172598.6|172630.1|172500.1|287
1668800700000|2022-11-18 19:45:00|172663.2|172573.2|172661.8|172571.8|172680.5|172590.5|172645|172555|246
1668801000000|2022-11-18 19:50:00|172659.2|172569.2|172654.9|172524.9|172675.8|172585.8|172616.9|172504.6|334
1668801300000|2022-11-18 19:55:00|172654.6|172524.6|172623.7|172493.7|172666.3|172549.8|172604.1|172489.4|339
1668801600000|2022-11-18 20:00:00|172624.6|172494.6|172589.4|172459.4|172630.4|172500.4|172559.5|172429.5|388
1668801900000|2022-11-18 20:05:00|172589.9|172459.9|172585.7|172455.7|172600.6|172470.6|172571.7|172441.7|365
1668802200000|2022-11-18 20:10:00|172585.8|172455.8|172619|172489|172620|172490|172519.8|172389.8|502
1668802500000|2022-11-18 20:15:00|172618.9|172488.9|172580.9|172450.9|172621.3|172491.3|172575.5|172445.5|506
1668802800000|2022-11-18 20:20:00|172580.7|172450.7|172510.5|172380.5|172625|172495|172510.5|172380.5|540
1668803100000|2022-11-18 20:25:00|172511.1|172381.1|172440|172310|172532.2|172402.2|172438.7|172308.7|588
1668803400000|2022-11-18 20:30:00|172439.9|172309.9|172515.5|172385.5|172519.5|172389.5|172437.2|172307.2|502
1668803700000|2022-11-18 20:35:00|172517.1|172387.1|172502.5|172372.5|172551.5|172421.5|172494.3|172369.2|439
1668804000000|2022-11-18 20:40:00|172502.4|172372.4|172501|172371|172534|172404|172490.7|172360.7|377
1668804300000|2022-11-18 20:45:00|172512.2|172382.2|172572.7|172442.7|172581.7|172451.7|172501.4|172371.4|438
1668804600000|2022-11-18 20:50:00|172572.3|172442.3|172654.8|172524.8|172668.3|172538.3|172501.3|172371.3|707
1668804900000|2022-11-18 20:55:00|172658.8|172528.8|172645.5|172515.5|172697.2|172567.2|172627.3|172497.3|734
1668805200000|2022-11-18 21:00:00|172643.8|172513.8|172642.7|172512.7|172701.9|172571.9|172637.7|172507.7|305
1668805500000|2022-11-18 21:05:00|172638.5|172508.5|172651.4|172521.4|172702.8|172572.8|172625|172495|255
1668805800000|2022-11-18 21:10:00|172637.2|172507.2|172634.6|172504.6|172690|172560|172632.1|172502.1|197
1668806100000|2022-11-18 21:15:00|172639.4|172509.4|172630.8|172500.8|172677.2|172547.2|172615.9|172485.9|269
1668806400000|2022-11-18 21:20:00|172636.5|172506.5|172615.7|172485.7|172676.4|172546.4|172615|172485|311
1668806700000|2022-11-18 21:25:00|172616.6|172486.6|172670.2|172540.2|172700.5|172578.2|172601.4|172471.4|257
1668807000000|2022-11-18 21:30:00|172677.2|172547.2|172646.1|172516.1|172712.8|172582.8|172636.9|172506.9|269
1668807300000|2022-11-18 21:35:00|172646|172516|172657.1|172527.1|172668.3|172538.3|172569.1|172439.1|221
1668807600000|2022-11-18 21:40:00|172658.4|172528.4|172660.1|172530.1|172669|172539|172639.9|172509.9|75
1668807900000|2022-11-18 21:45:00|172663.8|172533.8|172666.6|172536.6|172674.2|172544.2|172645.1|172515.1|142
1668808200000|2022-11-18 21:50:00|172663.5|172533.5|172662.7|172532.7|172775.1|172541|172640|172418|88
1668808500000|2022-11-18 21:55:00|172659.5|172529.5|172577|172447|172784.3|172601.4|172546.5|172385.8|105
1668978000000|2022-11-20 21:00:00|172737.1|172345.1|172530.7|172133.7|172737.1|172345.1|172530.7|172133.7|2
1668980700000|2022-11-20 21:45:00|172518.2|172121.2|172518.2|172121.2|172519.8|172122.8|172517.1|172120.1|4
1668981000000|2022-11-20 21:50:00|172529.8|172132.8|172560.5|172163.5|172585.5|172188.5|172517.4|172120.4|7
1668981300000|2022-11-20 21:55:00|172518.2|172121.2|172518.6|172121.6|172518.6|172121.6|172518.2|172121.2|2
1668981600000|2022-11-20 22:00:00|172491.6|172094.6|172518.6|172121.6|172576.9|172208.3|172491.6|172094.6|4
1668981900000|2022-11-20 22:05:00|172569|172219|172518.6|172121.6|172585.5|172231.4|172518.6|172121.6|8
1668982200000|2022-11-20 22:10:00|172524|172127|172524|172127|172572|172222|172524|172127|8
1668982500000|2022-11-20 22:15:00|172487|172307|172644.9|172340|172669.9|172340|172447|172127|21
1668982800000|2022-11-20 22:20:00|172496.5|172154.5|172644.9|172338|172663.8|172358|172451|172154.5|111
1668983100000|2022-11-20 22:25:00|172457|172327|172496.4|172154.4|172656.3|172348|172446|172147.6|136
1668983400000|2022-11-20 22:30:00|172598.7|172256.7|172583.1|172241.1|172865.9|172523.9|172513|172186.5|202
1668983700000|2022-11-20 22:35:00|172683.9|172408.7|172655.2|172313.2|172870.6|172528.6|172496.5|172154.5|43
1668984000000|2022-11-20 22:40:00|172591|172249|172699.8|172414.5|172761.4|172419.4|172507.3|172165.3|26
1668984300000|2022-11-20 22:45:00|172761.4|172419.4|172591.6|172249.6|172784.2|172442.2|172507.3|172165.3|161
1668984600000|2022-11-20 22:50:00|172591.7|172249.7|172475|172345|172915.4|172573.4|172475|172222.6|91
1668984900000|2022-11-20 22:55:00|172472|172342|172821.5|172479.5|172896.8|172554.8|172470|172239.9|155
1668985200000|2022-11-20 23:00:00|172780.8|172438.8|172642|172342|172780.8|172477.1|172577.8|172266.3|417
1668985500000|2022-11-20 23:05:00|172638|172338|172543.2|172201.2|172728|172477|172529.3|172187.3|473
1668985800000|2022-11-20 23:10:00|172542.8|172200.8|172446|172316|172598.6|172345.4|172394|172163.6|223
1668986100000|2022-11-20 23:15:00|172445|172315|172491|172188|172552|172315|172445|172159.7|118
1668986400000|2022-11-20 23:20:00|172506.1|172164.1|172487|172145|172515.3|172191|172483.5|172141.5|94
1668986700000|2022-11-20 23:25:00|172486|172144|172513.9|172171.9|172520.2|172214|172485|172143|94
1668987000000|2022-11-20 23:30:00|172513.5|172171.5|172546|172204|172546|172213|172486|172152.6|87
1668987300000|2022-11-20 23:35:00|172547.5|172205.5|172452.2|172140.1|172547.5|172205.5|172452.2|172120.2|127
1668987600000|2022-11-20 23:40:00|172452|172140.2|172487.1|172145.1|172487.7|172172.9|172434.3|172099.1|111
1668987900000|2022-11-20 23:45:00|172487.7|172145.7|172500.6|172158.6|172531.2|172189.2|172439|172125.9|183
1668988200000|2022-11-20 23:50:00|172501|172159|172510.5|172168.5|172519|172177|172461.1|172119.1|161
1668988500000|2022-11-20 23:55:00|172509.8|172167.8|172481.6|172139.6|172532.4|172190.4|172456.4|172114.4|221
1668988800000|2022-11-21 00:00:00|172481.9|172139.9|172467.9|172156.4|172517.9|172185|172435|172105.3|276
1668989100000|2022-11-21 00:05:00|172471.8|172155.7|172541.6|172200|172542.1|172201|172419|172109.3|218
1668989400000|2022-11-21 00:10:00|172531|172201|172522.8|172180.8|172555.1|172213.1|172505.4|172163.4|168
1668989700000|2022-11-21 00:15:00|172523.6|172181.6|172578|172236|172579.9|172273|172517.2|172175.2|165
1668990000000|2022-11-21 00:20:00|172577.3|172235.3|172569.5|172246.9|172599|172272|172533|172194.2|90
1668990300000|2022-11-21 00:25:00|172570|172247.3|172596.2|172344.9|172639.3|172367.8|172535|172238.6|266
1668990600000|2022-11-21 00:30:00|172562|172345.3|172563.4|172433.4|172643.9|172433.5|172536.9|172271.9|276
1668990900000|2022-11-21 00:35:00|172562.8|172432.8|172870.9|172650.7|172921.8|172689.7|172560.9|172399.4|209
1668991200000|2022-11-21 00:40:00|172914.9|172664.1|172958.8|172672.5|173032.7|172743|172865|172652.4|223
1668991500000|2022-11-21 00:45:00|172959|172657.1|172935.7|172687.8|172983.5|172753|172860|172641.5|165
1668991800000|2022-11-21 00:50:00|172935|172687.5|172946.1|172725.7|172996.8|172766.6|172868|172642.5|399
1668992100000|2022-11-21 00:55:00|172946.6|172726.5|172898.9|172657.2|173052.4|172843.6|172871.5|172643.2|697
1668992400000|2022-11-21 01:00:00|172899.3|172657.4|172955.8|172736.5|172979.7|172781.8|172899.3|172655.2|569
1668992700000|2022-11-21 01:05:00|172956.1|172702.1|172943.4|172693.7|172981.1|172781.9|172901|172627.9|593
1668993000000|2022-11-21 01:10:00|172934.4|172709.6|172981.8|172715.3|173004.7|172792.9|172883.3|172635.5|661
1668993300000|2022-11-21 01:15:00|172981.4|172715.9|173100.8|172889.7|173117.1|172930.5|172923.5|172712.6|813
1668993600000|2022-11-21 01:20:00|173102.1|172859.5|173268.8|173037.9|173278.7|173042.6|172998|172828.3|780
1668993900000|2022-11-21 01:25:00|173266.9|173037.7|173160.3|173030.3|173280.9|173078.8|173128.4|172953.9|802
1668994200000|2022-11-21 01:30:00|173208.4|172983.4|173128.8|172998.8|173276.9|173102.5|173124.4|172961.2|760
1668994500000|2022-11-21 01:35:00|173128.9|172998.9|173034.1|172904.1|173195.2|173021.9|172983.9|172853.9|736
1668994800000|2022-11-21 01:40:00|173032|172902|172989|172859|173075|172915.5|172975.3|172801.7|688
1668995100000|2022-11-21 01:45:00|172983.6|172853.6|173176.5|172947.4|173186.9|172998.9|172972.9|172790.9|733
1668995400000|2022-11-21 01:50:00|173178.2|172950.2|173231.4|173010.5|173258.1|173086.1|173119.3|172946.1|774
1668995700000|2022-11-21 01:55:00|173231.6|173011|173203.2|173073.2|173285.2|173091.7|173171.5|172984|699
1668996000000|2022-11-21 02:00:00|173201.7|173071.7|173221|173091|173394.1|173212.1|173201.7|173020.6|671
1668996300000|2022-11-21 02:05:00|173221.6|173091.6|173274.4|173058.5|173374.2|173175.8|173214.6|173007.8|683
1668996600000|2022-11-21 02:10:00|173274.7|173059.9|173307.8|173177.8|173532.1|173341.6|173157.8|172990.9|649
1668996900000|2022-11-21 02:15:00|173307.1|173177.1|173432.8|173189.4|173551.7|173252.6|173303.2|173116.5|668
1668997200000|2022-11-21 02:20:00|173432.4|173188.2|173376.4|173163.9|173494.5|173246.3|173363.5|173126.4|597
1668997500000|2022-11-21 02:25:00|173376.3|173164.2|173374|173156.5|173429|173216.8|173321.8|173113.6|316
1668997800000|2022-11-21 02:30:00|173373.6|173156.2|173396.4|173266.4|173499.3|173268.2|173322.1|173120.4|472
1668998100000|2022-11-21 02:35:00|173395.9|173265.9|173506|173294.1|173565|173329.6|173395.5|173200.7|580
1668998400000|2022-11-21 02:40:00|173503|173292.3|173481.3|173351.3|173628.4|173405.6|173465.1|173291|682
1668998700000|2022-11-21 02:45:00|173517.7|173317.3|173575|173361.2|173602.3|173413.1|173478.3|173313.9|704
1668999000000|2022-11-21 02:50:00|173575.3|173362.8|173497.4|173367.4|173583.6|173401.9|173478.8|173321.3|539
1668999300000|2022-11-21 02:55:00|173497.1|173367.1|173415.4|173285.4|173561.6|173371.4|173400.2|173212.7|635
1668999600000|2022-11-21 03:00:00|173418.4|173288.4|173360.1|173150|173436.6|173306.6|173287.4|173138.5|612
1668999900000|2022-11-21 03:05:00|173361.2|173150.1|173309|173179|173435.5|173220.5|173181.4|173047.1|565
1669000200000|2022-11-21 03:10:00|173309.4|173179.4|173098|172968|173346.9|173179.4|173091.4|172911.5|557
1669000500000|2022-11-21 03:15:00|173098.1|172968.1|173187.4|172972.4|173237.9|173067.6|173098|172924.5|691
1669000800000|2022-11-21 03:20:00|173203.2|172960|173195.8|173065.8|173263.6|173091.2|173190.5|172960|585
1669001100000|2022-11-21 03:25:00|173195.5|173065.5|173203.3|173073.3|173253.1|173087.4|173190.5|173029.5|568
1669001400000|2022-11-21 03:30:00|173201.3|173071.3|173210.2|173080.2|173232.4|173082.3|173168|172991.1|449
1669001700000|2022-11-21 03:35:00|173210.5|173080.5|173206.1|173076.1|173223.5|173093.5|173199.5|173069.5|478
1669002000000|2022-11-21 03:40:00|173206|173076|173200.9|173070.9|173267.9|173090.3|173195.4|173029|464
1669002300000|2022-11-21 03:45:00|173203.8|173073.8|173194|173064|173261.1|173075|173178.1|172991.7|402
1669002600000|2022-11-21 03:50:00|173194.1|173064.1|173177.9|173047.9|173227.5|173073.4|173174.6|173009.8|246
1669002900000|2022-11-21 03:55:00|173178.3|173048.3|173091|172961|173182.5|173052.5|173063.5|172861|330
1669003200000|2022-11-21 04:00:00|173091.4|172961.4|173067.8|172937.8|173139.8|172967|172998|172819|387
1669003500000|2022-11-21 04:05:00|173063.9|172933.9|172995.1|172865.1|173104.6|172938.3|172975.3|172803.7|396
1669003800000|2022-11-21 04:10:00|172990.3|172860.3|172998|172868|173039.5|172893|172981.4|172817.5|378
1669004100000|2022-11-21 04:15:00|172998.2|172868.2|173174.2|173044.2|173191.7|173047|172987.6|172805.9|457
1669004400000|2022-11-21 04:20:00|173174.1|173044.1|173321|173191|173337.3|173207.3|173174.1|173017.8|458
1669004700000|2022-11-21 04:25:00|173320.9|173190.9|173190.1|173060.1|173344.4|173191.4|173171|173041|551
1669005000000|2022-11-21 04:30:00|173189.9|173059.9|173243.4|173113.4|173263.9|173147.1|173189.9|173059.9|666
1669005300000|2022-11-21 04:35:00|173242.5|173112.5|173352.6|173222.6|173427.9|173297.9|173211.9|173081.9|571
1669005600000|2022-11-21 04:40:00|173365.3|173235.3|173364.9|173234.9|173371.3|173241.3|173344.5|173214.5|257
1669005900000|2022-11-21 04:45:00|173364.6|173234.6|173320.6|173190.6|173379.3|173249.3|173315.1|173161.6|295
1669006200000|2022-11-21 04:50:00|173319.1|173189.1|173304.9|173174.9|173323.2|173193.2|173284.6|173154.6|531
1669006500000|2022-11-21 04:55:00|173305|173175|173270.1|173140.1|173305.2|173175.2|173245.5|173115.5|331
1669006800000|2022-11-21 05:00:00|173269.4|173139.4|173307.5|173177.5|173317|173187|173253.4|173123.4|522
1669007100000|2022-11-21 05:05:00|173309.9|173179.9|173303.2|173173.2|173350.2|173187.8|173212.3|173082.3|615
1669007400000|2022-11-21 05:10:00|173302.8|173172.8|173399.7|173269.7|173412.6|173282.6|173289.5|173134.9|564
1669007700000|2022-11-21 05:15:00|173399|173269|173513|173278.3|173530.2|173339.5|173361.9|173205.9|715
1669008000000|2022-11-21 05:20:00|173512.8|173276.2|173502.8|173372.8|173608.9|173437.2|173418.8|173255.2|590
1669008300000|2022-11-21 05:25:00|173502.7|173372.7|173510.2|173380.2|173562.8|173397.4|173459.4|173323.6|633
1669008600000|2022-11-21 05:30:00|173510.4|173380.4|173473.1|173343.1|173607|173432|173462.7|173312.2|619
1669008900000|2022-11-21 05:35:00|173455|173325|173435.2|173305.2|173533.1|173356.7|173425.7|173253.3|685
1669009200000|2022-11-21 05:40:00|173451.1|173321.1|173539.6|173409.6|173634.5|173463.9|173451.1|173275.1|589
1669009500000|2022-11-21 05:45:00|173540|173410|173550.5|173329.3|173595.5|173432.3|173489.7|173306|608
1669009800000|2022-11-21 05:50:00|173550.7|173329.5|173442.9|173312.9|173559.7|173398.6|173427|173262.5|602
1669010100000|2022-11-21 05:55:00|173443.4|173313.4|173404.5|173274.5|173457.8|173327.8|173376.5|173214.5|642
1669010400000|2022-11-21 06:00:00|173439.5|173233.2|173346.2|173216.2|173441.7|173313.1|173330.9|173169.4|639
1669010700000|2022-11-21 06:05:00|173344.4|173214.4|173160.1|173030.1|173409.9|173240|173132.4|172991.1|672
1669011000000|2022-11-21 06:10:00|173160.7|173030.7|173160.4|173030.4|173262.3|173095.9|173128.2|172974|517
1669011300000|2022-11-21 06:15:00|173160.7|173030.7|173161.4|173031.4|173215.7|173062.4|173135.8|172974.9|616
1669011600000|2022-11-21 06:20:00|173159.1|173029.1|173219.6|173089.6|173293.2|173106.5|173149.7|172933|470
1669011900000|2022-11-21 06:25:00|173219.3|173089.3|173388.5|173178.5|173419.3|173230.9|173189|173005|684
1669012200000|2022-11-21 06:30:00|173382.7|173174|173572.3|173442.3|173619.2|173453.5|173341.6|173169.6|633
1669012500000|2022-11-21 06:35:00|173572.2|173442.2|173685.9|173555.9|173689.8|173559.8|173551.1|173415.8|596
1669012800000|2022-11-21 06:40:00|173685.7|173555.7|173691|173561|173799|173633.4|173666.7|173504.8|702
1669013100000|2022-11-21 06:45:00|173689.7|173559.7|173734.9|173604.9|173762|173623.2|173685.3|173540.8|746
1669013400000|2022-11-21 06:50:00|173733.6|173603.6|173753.3|173623.3|173787.2|173657.2|173695.7|173565.7|675
1669013700000|2022-11-21 06:55:00|173753.4|173623.4|173703.3|173573.3|173763.5|173633.5|173693.9|173563.9|652
1669014000000|2022-11-21 07:00:00|173714.9|173584.9|173651.5|173521.5|173767.6|173637.6|173562.9|173432.9|630
1669014300000|2022-11-21 07:05:00|173651.9|173521.9|173633.8|173503.8|173753.4|173643.2|173540.7|173410.7|571
1669014600000|2022-11-21 07:10:00|173635|173505|173508.7|173418.7|173678.8|173588.8|173497.8|173403.2|469
1669014900000|2022-11-21 07:15:00|173505.9|173415.9|173495.1|173405.1|173541.7|173447.6|173460.6|173330.6|496
1669015200000|2022-11-21 07:20:00|173495|173405|173447.2|173357.2|173514.8|173416.2|173374|173280.6|499
1669015500000|2022-11-21 07:25:00|173446.7|173356.7|173515.3|173385.3|173558.2|173436.1|173427.1|173336.9|542
1669015800000|2022-11-21 07:30:00|173519.6|173389.6|173479.2|173389.2|173524.3|173431.9|173447.5|173350.6|639
1669016100000|2022-11-21 07:35:00|173477.7|173387.7|173490.8|173400.8|173502|173412|173417.1|173327.1|516
1669016400000|2022-11-21 07:40:00|173493|173403|173659.5|173569.5|173771.4|173681.4|173484.5|173394.5|624
1669016700000|2022-11-21 07:45:00|173659.4|173569.4|173766.6|173676.6|173773.7|173683.7|173625.5|173535.5|585
1669017000000|2022-11-21 07:50:00|173766.1|173676.1|173870.5|173780.5|173914.4|173824.4|173726.2|173636.2|496
1669017300000|2022-11-21 07:55:00|173873.7|173783.7|173920.7|173790.7|174075.8|173985.8|173719.4|173629.4|711
1669017600000|2022-11-21 08:00:00|173924.5|173794.5|173764.7|173674.7|173970.5|173880.5|173750.1|173660.1|691
1669017900000|2022-11-21 08:05:00|173794.7|173704.7|173871.5|173781.5|173937.1|173847.1|173794.7|173702.3|584
1669018200000|2022-11-21 08:10:00|173873.9|173783.9|173816.5|173726.5|173878.4|173788.4|173792.1|173702.1|672
1669018500000|2022-11-21 08:15:00|173816.4|173726.4|173833.5|173743.5|173931.4|173841.4|173816.2|173726.2|580
1669018800000|2022-11-21 08:20:00|173834.5|173744.5|173915|173825|173936.3|173846.3|173831.5|173741.5|722
1669019100000|2022-11-21 08:25:00|173920.8|173830.8|173759.6|173669.6|173932.7|173842.7|173750.2|173660.2|648
1669019400000|2022-11-21 08:30:00|173753.5|173663.5|173691.8|173601.8|173754.1|173664.1|173637.4|173547.4|548
1669019700000|2022-11-21 08:35:00|173701.3|173611.3|173826.4|173736.4|173844.8|173754.8|173666.3|173576.3|650
1669020000000|2022-11-21 08:40:00|173833.6|173743.6|173796|173706|173842.2|173752.2|173782.4|173692.4|590
1669020300000|2022-11-21 08:45:00|173809.2|173719.2|173835.9|173745.9|173878.8|173788.8|173728.8|173638.8|591
1669020600000|2022-11-21 08:50:00|173824.3|173734.3|174026.9|173936.9|174026.9|173936.9|173824.2|173734.2|621
1669020900000|2022-11-21 08:55:00|174025.1|173935.1|174148.5|174058.5|174174.7|174084.7|173995.8|173905.8|570
1669021200000|2022-11-21 09:00:00|174131|174041|174234.5|174144.5|174243.1|174153.1|174042.7|173952.7|591
1669021500000|2022-11-21 09:05:00|174234.3|174144.3|174525.7|174435.7|174525.7|174435.7|174185.9|174095.9|523
1669021800000|2022-11-21 09:10:00|174521.8|174431.8|174426.9|174336.9|174559.8|174469.8|174364.4|174274.4|652
1669022100000|2022-11-21 09:15:00|174418.7|174328.7|174245.8|174155.8|174455.4|174365.4|174235|174145|639
1669022400000|2022-11-21 09:20:00|174246.2|174156.2|174176.8|174086.8|174250.7|174160.7|174113.1|174023.1|624
1669022700000|2022-11-21 09:25:00|174176.5|174086.5|174394.4|174264.4|174428.4|174338.4|174169.4|174079.4|590
1669023000000|2022-11-21 09:30:00|174394.5|174264.5|174453.6|174363.6|174466.1|174376.1|174356.5|174264.5|678
1669023300000|2022-11-21 09:35:00|174453.9|174363.9|174421.7|174331.7|174502|174412|174421.7|174331.7|554
1669023600000|2022-11-21 09:40:00|174422.2|174332.2|174447|174357|174506.9|174416.9|174409.1|174319.1|653
1669023900000|2022-11-21 09:45:00|174445.8|174355.8|174542.7|174452.7|174543.2|174453.2|174402.2|174312.2|698
1669024200000|2022-11-21 09:50:00|174542.3|174452.3|174506.3|174416.3|174679.4|174589.4|174443.5|174353.5|676
1669024500000|2022-11-21 09:55:00|174495.1|174405.1|174477.3|174387.3|174553.3|174463.3|174455.9|174365.9|653
1669024800000|2022-11-21 10:00:00|174477.6|174387.6|174267.7|174177.7|174477.6|174387.6|174263.9|174173.9|608
1669025100000|2022-11-21 10:05:00|174266.2|174176.2|174262.3|174172.3|174297.4|174207.4|174188.8|174098.8|496
1669025400000|2022-11-21 10:10:00|174262.2|174172.2|174272.3|174182.3|174295.3|174205.3|174179|174089|579
1669025700000|2022-11-21 10:15:00|174272.1|174182.1|174290.2|174200.2|174326.6|174236.6|174256|174166|506
1669026000000|2022-11-21 10:20:00|174290.3|174200.3|174231.9|174141.9|174290.5|174200.5|174209.8|174119.8|553
1669026300000|2022-11-21 10:25:00|174233|174143|174322.3|174232.3|174329.3|174239.3|174223.1|174133.1|513
1669026600000|2022-11-21 10:30:00|174322.2|174232.2|174383|174293|174396.3|174306.3|174270.1|174180.1|617
1669026900000|2022-11-21 10:35:00|174382.4|174292.4|174411.9|174321.9|174462.1|174372.1|174373.3|174283.3|626
1669027200000|2022-11-21 10:40:00|174412.5|174322.5|174308.9|174218.9|174415.6|174325.6|174299.6|174209.6|678
1669027500000|2022-11-21 10:45:00|174307.9|174217.9|174158.1|174068.1|174322.1|174232.1|174118.4|174028.4|610
1669027800000|2022-11-21 10:50:00|174156.7|174066.7|174127|174037|174185.5|174095.5|174110|174020|544
1669028100000|2022-11-21 10:55:00|174127.7|174037.7|174184.7|174094.7|174204.6|174114.6|174112.3|174022.3|550
1669028400000|2022-11-21 11:00:00|174181.7|174091.7|174172.3|174082.3|174199.2|174109.2|174108.9|174018.9|542
1669028700000|2022-11-21 11:05:00|174172.1|174082.1|174198.7|174108.7|174286.1|174196.1|174171.5|174081.5|575
1669029000000|2022-11-21 11:10:00|174198.5|174108.5|174266.5|174176.5|174303|174213|174184|174094|463
1669029300000|2022-11-21 11:15:00|174266.2|174176.2|174186.3|174096.3|174290|174200|174123.8|174033.8|528
1669029600000|2022-11-21 11:20:00|174185.8|174095.8|174092.9|174002.9|174185.8|174095.8|174088.2|173998.2|503
1669029900000|2022-11-21 11:25:00|174091.9|174001.9|174118.6|174028.6|174144.2|174054.2|174089|173999|435
1669030200000|2022-11-21 11:30:00|174122.1|174032.1|174125.8|174035.8|174236.8|174146.8|174092.2|174002.2|511
1669030500000|2022-11-21 11:35:00|174125.4|174035.4|174145.1|174055.1|174158.5|174068.5|174088.5|173998.5|488
1669030800000|2022-11-21 11:40:00|174145.3|174055.3|174121.5|174031.5|174171.3|174081.3|174114.2|174024.2|449
1669031100000|2022-11-21 11:45:00|174125.4|174035.4|173928.4|173838.4|174125.4|174035.4|173907.2|173817.2|535
1669031400000|2022-11-21 11:50:00|173927.9|173837.9|174012.2|173922.2|174013.1|173923.1|173910.2|173820.2|600
1669031700000|2022-11-21 11:55:00|174012|173922|174065.4|173975.4|174094.3|174004.3|173973.8|173883.8|479
1669032000000|2022-11-21 12:00:00|174065.5|173975.5|173978.5|173888.5|174081.7|173991.7|173945.9|173855.9|639
1669032300000|2022-11-21 12:05:00|173979.4|173889.4|174107.6|174017.6|174135.7|174045.7|173974.3|173884.3|603
1669032600000|2022-11-21 12:10:00|174108.8|174018.8|174129.8|174039.8|174132.7|174042.7|174073.6|173983.6|487
1669032900000|2022-11-21 12:15:00|174129.9|174039.9|174012.9|173922.9|174165.6|174075.6|173999.6|173909.6|679
1669033200000|2022-11-21 12:20:00|174008.9|173918.9|173976|173886|174071.3|173981.3|173965.9|173875.9|617
1669033500000|2022-11-21 12:25:00|173976.6|173886.6|173903.2|173813.2|174056.2|173966.2|173886.3|173796.3|625
1669033800000|2022-11-21 12:30:00|173904.1|173814.1|173857.7|173767.7|173954.1|173864.1|173786.7|173696.7|643
1669034100000|2022-11-21 12:35:00|173861.2|173771.2|173813.5|173723.5|173935.9|173845.9|173813.5|173723.5|586
1669034400000|2022-11-21 12:40:00|173815.8|173725.8|173920.8|173830.8|173928.1|173838.1|173802.4|173712.4|665
1669034700000|2022-11-21 12:45:00|173915.6|173825.6|173986|173896|174024.4|173934.4|173884.5|173794.5|563
1669035000000|2022-11-21 12:50:00|173985.9|173895.9|173935.1|173845.1|174004.7|173914.7|173931.4|173841.4|576
1669035300000|2022-11-21 12:55:00|173935.4|173845.4|173902.1|173812.1|173937.9|173847.9|173857.7|173767.7|545
1669035600000|2022-11-21 13:00:00|173890.4|173800.4|173782.3|173692.3|173934.6|173844.6|173761.7|173671.7|581
1669035900000|2022-11-21 13:05:00|173783.3|173693.3|173631.6|173541.6|173792.6|173702.6|173607.2|173517.2|622
1669036200000|2022-11-21 13:10:00|173634.9|173544.9|173643.4|173553.4|173646.5|173553.4|173561.6|173471.6|622
1669036500000|2022-11-21 13:15:00|173643.2|173553.2|173581.6|173491.6|173680|173590|173563.7|173473.7|636
1669036800000|2022-11-21 13:20:00|173581.4|173491.4|173469.4|173379.4|173588.6|173498.6|173456.5|173366.5|614
1669037100000|2022-11-21 13:25:00|173469.6|173379.6|173440.2|173350.2|173485.4|173395.4|173402.1|173312.1|625
1669037400000|2022-11-21 13:30:00|173440.6|173350.6|173433.7|173343.7|173482.6|173392.6|173419.8|173329.8|631
1669037700000|2022-11-21 13:35:00|173433.8|173343.8|173635.6|173545.6|173657.5|173567.5|173324.3|173234.3|611
1669038000000|2022-11-21 13:40:00|173636.2|173546.2|173526.3|173436.3|173680.6|173590.6|173522.6|173432.6|643
1669038300000|2022-11-21 13:45:00|173532|173442|173550|173460|173627.4|173537.4|173515.4|173425.4|625
1669038600000|2022-11-21 13:50:00|173550.1|173460.1|173393|173303|173566.9|173476.9|173378|173288|574
1669038900000|2022-11-21 13:55:00|173399.6|173309.6|173665.2|173575.2|173741.8|173651.8|173366.6|173276.6|710
1669039200000|2022-11-21 14:00:00|173667.4|173577.4|173752.5|173662.5|173812.6|173722.6|173659.2|173569.2|697
1669039500000|2022-11-21 14:05:00|173765.4|173675.4|173737.8|173647.8|173846.7|173756.7|173658.5|173568.5|612
1669039800000|2022-11-21 14:10:00|173742.8|173652.8|173654.9|173564.9|173771.4|173681.4|173650.5|173560.5|416
1669040100000|2022-11-21 14:15:00|173651.9|173561.9|173302.9|173212.9|173664.8|173574.8|173235.3|173145.3|673
1669040400000|2022-11-21 14:20:00|173300.4|173210.4|173378.5|173288.5|173457.4|173367.4|173262.7|173172.7|651
1669040700000|2022-11-21 14:25:00|173378.6|173288.6|173267.7|173177.7|173420|173330|173258.3|173168.3|651
1669041000000|2022-11-21 14:30:00|173267|173177|173234.5|173144.5|173283.3|173193.3|173163.8|173073.8|734
1669041300000|2022-11-21 14:35:00|173234.7|173144.7|173475.7|173385.7|173478.6|173388.6|173208.6|173118.6|649
1669041600000|2022-11-21 14:40:00|173477|173387|173670.9|173580.9|173677.6|173587.6|173290.2|173200.2|693
1669041900000|2022-11-21 14:45:00|173671|173581|173396.8|173306.8|173671|173581|173392.9|173302.9|710
1669042200000|2022-11-21 14:50:00|173390.2|173300.2|173428.3|173338.3|173467.6|173377.6|173356.6|173266.6|647
1669042500000|2022-11-21 14:55:00|173431.7|173341.7|173301.5|173211.5|173452.1|173362.1|173293|173203|658
1669042800000|2022-11-21 15:00:00|173301.6|173211.6|173237.6|173147.6|173301.9|173211.9|173174.1|173084.1|718
1669043100000|2022-11-21 15:05:00|173238.3|173148.3|173275.3|173185.3|173394.6|173304.6|173224|173134|604
1669043400000|2022-11-21 15:10:00|173266.4|173176.4|173226.8|173136.8|173303.7|173213.7|173124.2|173034.2|631
1669043700000|2022-11-21 15:15:00|173227.8|173137.8|173228.7|173138.7|173318|173228|173161.2|173071.2|632
1669044000000|2022-11-21 15:20:00|173229.8|173139.8|173394.6|173304.6|173422.6|173332.6|173199.8|173109.8|735
1669044300000|2022-11-21 15:25:00|173394.3|173304.3|173325|173235|173407.8|173317.8|173298|173208|682
1669044600000|2022-11-21 15:30:00|173324.6|173234.6|173326.4|173236.4|173406|173316|173192.4|173102.4|738
1669044900000|2022-11-21 15:35:00|173328.2|173238.2|173139.1|173049.1|173330|173240|173137.1|173047.1|673
1669045200000|2022-11-21 15:40:00|173139|173049|173243.1|173153.1|173248.8|173158.8|173089.9|172999.9|648
1669045500000|2022-11-21 15:45:00|173238.6|173148.6|173299.2|173209.2|173394.8|173304.8|173219.5|173129.5|763
1669045800000|2022-11-21 15:50:00|173299.6|173209.6|173463.9|173373.9|173489|173399|173282.6|173192.6|658
1669046100000|2022-11-21 15:55:00|173465.2|173375.2|173235.3|173145.3|173478.6|173388.6|173235.3|173145.3|669
1669046400000|2022-11-21 16:00:00|173234.5|173144.5|173237.7|173147.7|173308.9|173218.9|173164.8|173074.8|608
1669046700000|2022-11-21 16:05:00|173237.4|173147.4|173186.4|173096.4|173239.5|173149.5|173173.2|173083.2|575
1669047000000|2022-11-21 16:10:00|173190|173100|173071.5|172981.5|173210.1|173120.1|173047.5|172957.5|542
1669047300000|2022-11-21 16:15:00|173069|172979|173065.5|172975.5|173083.5|172993.5|172939.3|172849.3|560
1669047600000|2022-11-21 16:20:00|173066.2|172976.2|173111.6|173021.6|173138.8|173048.8|173021.8|172931.8|523
1669047900000|2022-11-21 16:25:00|173096.1|173006.1|173131.7|173041.7|173143.7|173053.7|173045.2|172955.2|451
1669048200000|2022-11-21 16:30:00|173128.5|173038.5|173157.4|173067.4|173209.7|173119.7|173121.9|173031.9|473
1669048500000|2022-11-21 16:35:00|173158|173068|173193.6|173103.6|173208.5|173118.5|172975.1|172885.1|452
1669048800000|2022-11-21 16:40:00|173193.7|173103.7|173184|173094|173201.7|173111.7|173153.8|173063.8|518
1669049100000|2022-11-21 16:45:00|173183.8|173093.8|173185.4|173095.4|173215.8|173125.8|173165.6|173075.6|442
1669049400000|2022-11-21 16:50:00|173185.3|173095.3|173202.1|173112.1|173257.4|173167.4|173132.7|173042.7|422
1669049700000|2022-11-21 16:55:00|173201.6|173111.6|173407.9|173317.9|173618.9|173488.9|173197.8|173107.8|607
1669050000000|2022-11-21 17:00:00|173412.3|173322.3|173467.4|173337.4|173535|173405|173225.5|173135.5|727
1669050300000|2022-11-21 17:05:00|173468.2|173338.2|173518.3|173388.3|173520.2|173390.2|173389.6|173264.5|619
1669050600000|2022-11-21 17:10:00|173518.2|173388.2|173488|173358|173520.9|173405.2|173387.1|173297.1|565
1669050900000|2022-11-21 17:15:00|173488.2|173358.2|173554.8|173464.8|173601|173511|173468|173338|456
1669051200000|2022-11-21 17:20:00|173556.4|173466.4|173643.9|173513.9|173717|173627|173556.4|173466.4|640
1669051500000|2022-11-21 17:25:00|173643.1|173513.1|173627.6|173537.6|173658.2|173552.9|173544.6|173431.9|513
1669051800000|2022-11-21 17:30:00|173629.6|173539.6|173468.1|173378.1|173640.2|173550.2|173460.8|173370.8|533
1669052100000|2022-11-21 17:35:00|173468.3|173378.3|173428.4|173298.4|173473.9|173383.9|173350.8|173260.8|555
1669052400000|2022-11-21 17:40:00|173428.2|173298.2|173416.5|173326.5|173434|173344|173341.4|173228.1|440
1669052700000|2022-11-21 17:45:00|173416.4|173326.4|173448.2|173318.2|173448.4|173327.2|173358.4|173268.4|415
1669053000000|2022-11-21 17:50:00|173448.5|173318.5|173464.7|173374.7|173529.7|173399.7|173434.7|173316.9|576
1669053300000|2022-11-21 17:55:00|173465.4|173375.4|173357|173267|173467.4|173377.4|173342.6|173252.6|556
1669053600000|2022-11-21 18:00:00|173364.1|173274.1|173281.4|173191.4|173377.9|173287.9|173276.8|173169.2|487
1669053900000|2022-11-21 18:05:00|173280.8|173190.8|173228|173138|173284.5|173194.5|173212|173111.5|317
1669054200000|2022-11-21 18:10:00|173227.4|173137.4|173178|173088|173227.4|173137.4|173153.5|173063.5|378
1669054500000|2022-11-21 18:15:00|173178.7|173088.7|173249.6|173159.6|173252.6|173162.6|173152.5|173062.5|334
1669054800000|2022-11-21 18:20:00|173249.4|173159.4|173318.4|173228.4|173343.3|173253.3|173240.8|173150.8|324
1669055100000|2022-11-21 18:25:00|173318.2|173228.2|173322.9|173232.9|173333.9|173243.9|173265.3|173175.3|341
1669055400000|2022-11-21 18:30:00|173324.6|173234.6|173385.3|173295.3|173480.3|173390.3|173315.8|173225.8|340
1669055700000|2022-11-21 18:35:00|173370.7|173280.7|173339|173249|173415.5|173325.5|173313.3|173223.3|470
1669056000000|2022-11-21 18:40:00|173339.2|173249.2|173523.6|173433.6|173523.6|173433.6|173339.2|173249.2|447
1669056300000|2022-11-21 18:45:00|173523.8|173433.8|173565.6|173435.6|173581.3|173465.6|173441.7|173345.3|451
1669056600000|2022-11-21 18:50:00|173565.3|173435.3|173458.5|173368.5|173565.6|173457.6|173448.1|173358.1|383
1669056900000|2022-11-21 18:55:00|173458.2|173368.2|173477.7|173387.7|173523.1|173424.8|173455.9|173358|305
1669057200000|2022-11-21 19:00:00|173477.8|173387.8|173390|173260|173479.3|173389.3|173351.7|173252.6|337
1669057500000|2022-11-21 19:05:00|173389.9|173259.9|173294.8|173204.8|173416.1|173286.1|173287.2|173197.2|416
1669057800000|2022-11-21 19:10:00|173295.3|173205.3|173238.5|173108.5|173314.2|173224.2|173194.8|173099.4|407
1669058100000|2022-11-21 19:15:00|173238.8|173108.8|173233.6|173143.6|173269.7|173160.3|173221.5|173108.8|401
1669058400000|2022-11-21 19:20:00|173233.7|173143.7|173439.9|173309.9|173464.4|173374.4|173232|173142|519
1669058700000|2022-11-21 19:25:00|173440|173310|173444.1|173354.1|173456.5|173354.1|173364.8|173274.8|605
1669059000000|2022-11-21 19:30:00|173445.2|173355.2|173339.8|173249.8|173463|173358.3|173333.4|173243.4|360
1669059300000|2022-11-21 19:35:00|173340|173250|173405.8|173315.8|173426|173336|173336.6|173246.6|396
1669059600000|2022-11-21 19:40:00|173405.4|173315.4|173422.8|173332.8|173456.3|173366.3|173399.6|173292.6|292
1669059900000|2022-11-21 19:45:00|173424.5|173334.5|173357.3|173227.3|173436|173346|173350.6|173220.6|324
1669060200000|2022-11-21 19:50:00|173357.8|173227.8|173314.9|173224.9|173425.9|173295.9|173294.3|173196.7|390
1669060500000|2022-11-21 19:55:00|173315.3|173225.3|173441.6|173311.6|173463.2|173333.2|173293.4|173185.1|415
1669060800000|2022-11-21 20:00:00|173439.8|173309.8|173385.8|173255.8|173441.2|173311.2|173279.4|173149.4|509
1669061100000|2022-11-21 20:05:00|173386|173256|173437.1|173307.1|173488.9|173358.9|173376|173246|453
1669061400000|2022-11-21 20:10:00|173431.2|173301.2|173375.8|173245.8|173453.6|173323.6|173363.6|173233.6|339
1669061700000|2022-11-21 20:15:00|173376|173246|173417.1|173287.1|173442.3|173315.8|173376|173246|456
1669062000000|2022-11-21 20:20:00|173417|173287|173458.1|173328.1|173473.1|173343.1|173387.3|173257.3|271
1669062300000|2022-11-21 20:25:00|173458.2|173328.2|173506.4|173376.4|173603.3|173487.3|173458.2|173328.2|419
1669062600000|2022-11-21 20:30:00|173506.5|173376.5|173454.5|173324.5|173506.5|173376.5|173376.7|173246.7|530
1669062900000|2022-11-21 20:35:00|173454.4|173324.4|173391.9|173261.9|173454.4|173324.4|173384.1|173254.1|603
1669063200000|2022-11-21 20:40:00|173394.9|173264.9|173387.8|173257.8|173400.9|173270.9|173386.9|173256.9|619
1669063500000|2022-11-21 20:45:00|173390.5|173260.5|173388|173258|173403.8|173273.8|173379.7|173249.7|535
1669063800000|2022-11-21 20:50:00|173388.1|173258.1|173324.9|173194.9|173398.6|173268.6|173301.6|173171.6|639
1669064100000|2022-11-21 20:55:00|173324.7|173194.7|173347.2|173217.2|173348.7|173251.4|173293.7|173177.9|659
1669064400000|2022-11-21 21:00:00|173350|173220|173357.9|173227.9|173370.8|173258.6|173328.7|173213.5|497
1669064700000|2022-11-21 21:05:00|173358.7|173228.7|173277.9|173147.9|173372.5|173242.5|173247.8|173126.3|232
1669065000000|2022-11-21 21:10:00|173273.6|173143.6|173280.7|173150.7|173299.3|173169.3|173265.9|173135.9|221
1669065300000|2022-11-21 21:15:00|173287.1|173157.1|173219.4|173089.4|173287.1|173157.1|173143.8|173053.8|502
1669065600000|2022-11-21 21:20:00|173219.7|173089.7|173262.4|173132.4|173262.4|173132.4|173211.9|173081.9|284
1669065900000|2022-11-21 21:25:00|173254.6|173124.6|173244.6|173114.6|173269.5|173139.5|173231.4|173101.4|263
1669066200000|2022-11-21 21:30:00|173244.5|173114.5|173251.4|173121.4|173263.4|173133.4|173232.5|173102.5|530
1669066500000|2022-11-21 21:35:00|173251.9|173121.9|173259.1|173129.1|173266|173136|173237.7|173107.7|338
1669066800000|2022-11-21 21:40:00|173226.8|173096.8|173239|173109|173252|173138.5|173213|173096.8|259
1669067100000|2022-11-21 21:45:00|173238.9|173108.9|173227.7|173097.7|173242|173112|173213.7|173083.7|293
1669067400000|2022-11-21 21:50:00|173228.1|173098.1|173235.8|173105.8|173249.2|173119.2|173204.9|173074.9|469
1669067700000|2022-11-21 21:55:00|173236.1|173106.1|173476.2|173134.2|173523.9|173253.2|173207.7|172993.7|508
1669068000000|2022-11-21 22:00:00|173471.4|173129.4|173520|173178|173531.3|173189.3|173459.4|173117.4|39
1669068300000|2022-11-21 22:05:00|173520.3|173178.3|173521.1|173179.1|173521.1|173179.1|173520.3|173178.3|4
1669068600000|2022-11-21 22:10:00|173521.2|173179.2|173521.1|173179.1|173523|173181|173521|173179|43
1669068900000|2022-11-21 22:15:00|173521.2|173179.2|173537.5|173195.5|173549.3|173207.3|173510.8|173168.8|99
1669069200000|2022-11-21 22:20:00|173537.2|173195.2|173529.2|173187.2|173557.4|173215.4|173520.4|173178.4|475
1669069500000|2022-11-21 22:25:00|173528.2|173186.2|173531.9|173189.9|173551.4|173209.4|173518.8|173176.8|201
1669069800000|2022-11-21 22:30:00|173529.3|173187.3|173557.9|173215.9|173587.7|173245.7|173515.6|173173.6|131
1669070100000|2022-11-21 22:35:00|173555|173213|173528.9|173186.9|173572.1|173230.1|173522.1|173180.1|101
1669070400000|2022-11-21 22:40:00|173529.9|173187.9|173523.1|173181.1|173532.3|173190.3|173521.8|173179.8|17
1669070700000|2022-11-21 22:45:00|173523|173181|173576.6|173234.6|173617.1|173275.1|173523|173181|140
1669071000000|2022-11-21 22:50:00|173588.6|173246.6|173562.9|173237.6|173590.5|173249.9|173548.3|173207.3|169
1669071300000|2022-11-21 22:55:00|173556.3|173241.7|173566.1|173224.1|173587.9|173264.3|173524.2|173210.6|168
1669071600000|2022-11-21 23:00:00|173563.8|173221.8|173567.5|173225.5|173590.1|173302|173525|173212.5|179
1669071900000|2022-11-21 23:05:00|173567.3|173225.3|173565.6|173223.6|173574.2|173300|173527|173218.8|95
1669072200000|2022-11-21 23:10:00|173552|173267.3|173579.3|173237.3|173589.9|173303|173528|173220.9|139
1669072500000|2022-11-21 23:15:00|173580.2|173238.2|173573.6|173231.6|173601.9|173294|173566.1|173224.1|123
1669072800000|2022-11-21 23:20:00|173573|173231|173582.3|173240.3|173590.7|173291|173547.5|173205.5|110
1669073100000|2022-11-21 23:25:00|173591.1|173249.1|173580.9|173238.9|173593.3|173295|173558.5|173216.5|130
1669073400000|2022-11-21 23:30:00|173580.5|173238.5|173587.4|173245.4|173592|173262|173565.1|173223.1|110
1669073700000|2022-11-21 23:35:00|173588|173246|173578.2|173236.2|173595|173266|173566.7|173224.7|107
1669074000000|2022-11-21 23:40:00|173577.9|173235.9|173589.5|173247.5|173596|173293|173565.7|173223.7|117
1669074300000|2022-11-21 23:45:00|173588.9|173246.9|173578.7|173236.7|173594.2|173265|173547.5|173205.5|102
1669074600000|2022-11-21 23:50:00|173577.4|173235.4|173574|173232|173592|173265|173560.8|173218.8|85
1669074900000|2022-11-21 23:55:00|173574.4|173232.4|173578.3|173248.8|173590.4|173265.1|173564.6|173222.6|81
1669075200000|2022-11-22 00:00:00|173576.9|173234.9|173484.2|173249.9|173610.6|173317.5|173447|173163|229
1669075500000|2022-11-22 00:05:00|173483.2|173249.5|173524|173244.1|173555.5|173322.5|173446|173188.2|227
1669075800000|2022-11-22 00:10:00|173524.3|173244.5|173523|173229.9|173552|173331.5|173458|173164|204
1669076100000|2022-11-22 00:15:00|173524.5|173234.3|173512.2|173245.7|173594.5|173326.5|173456.5|173198.7|245
1669076400000|2022-11-22 00:20:00|173512.6|173246.1|173523|173204.3|173547.3|173248.6|173456.3|173167.2|226
1669076700000|2022-11-22 00:25:00|173515|173208.3|173496.1|173185.6|173524|173255|173467.7|173157.2|203
1669077000000|2022-11-22 00:30:00|173495.9|173185.3|173383.6|173138.1|173523.1|173223.5|173326.1|173007.4|262
1669077300000|2022-11-22 00:35:00|173384.4|173138.5|173271.5|172999.9|173404|173138.8|173255.4|172948.7|508
1669077600000|2022-11-22 00:40:00|173271.4|172999.4|173259|173007.5|173291.2|173031|173242|172978.6|749
1669077900000|2022-11-22 00:45:00|173258.1|173011.7|173252.6|173010.3|173303.8|173030.2|173219.2|172954.2|731
1669078200000|2022-11-22 00:50:00|173258.8|173013.1|173270.6|173000.3|173333.5|173107.5|173236.5|172962.1|606
1669078500000|2022-11-22 00:55:00|173269.7|172997.7|173251.1|173008.1|173285.6|173084|173207.4|172954|680
1669078800000|2022-11-22 01:00:00|173259.2|172984|173249|173011.4|173268.2|173025.7|173222.6|172973.3|793
1669079100000|2022-11-22 01:05:00|173271.1|173020.4|172975.4|172762.9|173286.1|173029.2|172916.3|172688.9|611
1669079400000|2022-11-22 01:10:00|172976.6|172763.1|172961.2|172729.3|173015.6|172816.6|172892.7|172701.6|567
1669079700000|2022-11-22 01:15:00|172961.4|172729.1|172961.2|172738.9|173017.4|172809.5|172902.5|172662|526
1669080000000|2022-11-22 01:20:00|172959.4|172737.8|172945.7|172714.3|173012.1|172788.4|172861.9|172642.2|677
1669080300000|2022-11-22 01:25:00|172945.2|172715|172900.1|172770.1|172950.9|172781.7|172822.1|172666.3|584
1669080600000|2022-11-22 01:30:00|172900.2|172770.2|172828.5|172698.5|172948.4|172772.6|172826.8|172696.8|436
1669080900000|2022-11-22 01:35:00|172828.8|172698.8|172750.7|172620.7|172833.5|172703.5|172735.2|172605.2|596
1669081200000|2022-11-22 01:40:00|172770.6|172640.6|172761.5|172631.5|172790.5|172660.5|172739.5|172609.5|506
1669081500000|2022-11-22 01:45:00|172771.5|172641.5|172893.7|172763.7|172925|172771.5|172764.9|172597.4|291
1669081800000|2022-11-22 01:50:00|172911.1|172692.3|172880.7|172654.9|172942.1|172775.5|172837.4|172622.8|379
1669082100000|2022-11-22 01:55:00|172880.9|172655|172810.6|172680.6|172894.4|172704.3|172794.7|172634|505
1669082400000|2022-11-22 02:00:00|172810.7|172680.7|172899.2|172690.1|172962|172730.3|172791.6|172629.1|511
1669082700000|2022-11-22 02:05:00|172899|172696.1|172813.6|172683.6|172921.9|172702.6|172783.4|172592.3|425
1669083000000|2022-11-22 02:10:00|172813.7|172683.7|172823.4|172620.1|172890|172708.5|172781|172608|488
1669083300000|2022-11-22 02:15:00|172823.1|172619.8|172790.9|172660.9|172856|172683|172751.3|172591|283
1669083600000|2022-11-22 02:20:00|172791.2|172661.2|172846.1|172716.1|172882.1|172720|172784|172612.6|487
1669083900000|2022-11-22 02:25:00|172841.6|172711.6|172846.8|172716.8|172896|172729.8|172825.1|172636|544
1669084200000|2022-11-22 02:30:00|172845.7|172715.7|172895.3|172765.3|172909|172770.9|172825.4|172667|566
1669084500000|2022-11-22 02:35:00|172896.1|172766.1|172893.6|172763.6|172902.6|172772.6|172875.6|172745.6|377
1669084800000|2022-11-22 02:40:00|172893.1|172763.1|172886.2|172756.2|172904.3|172774.3|172870.5|172740.5|291
1669085100000|2022-11-22 02:45:00|172881.2|172751.2|172928|172694|172928|172767.4|172879|172694|321
1669085400000|2022-11-22 02:50:00|172872.4|172742.4|172887|172757|172939.9|172766.7|172872.4|172728.6|407
1669085700000|2022-11-22 02:55:00|172887.2|172757.2|172836.3|172706.3|172887.6|172757.6|172807.7|172677.7|600
1669086000000|2022-11-22 03:00:00|172836.5|172706.5|172838.6|172708.6|172888|172752.5|172818.2|172648|584
1669086300000|2022-11-22 03:05:00|172838.7|172708.7|172843.8|172643.2|172908|172771.7|172807.5|172628.2|562
1669086600000|2022-11-22 03:10:00|172810.7|172680.7|172816.9|172686.9|172869.2|172702|172800.1|172644.2|587
1669086900000|2022-11-22 03:15:00|172816.7|172686.7|172814.5|172684.5|172871.2|172704.8|172806.7|172643.9|377
1669087200000|2022-11-22 03:20:00|172814.4|172684.4|172811.4|172681.4|172879.5|172702.1|172806.2|172642.1|403
1669087500000|2022-11-22 03:25:00|172810.8|172680.8|172778.8|172648.8|172867|172699.3|172767.2|172637.2|547
1669087800000|2022-11-22 03:30:00|172778.2|172648.2|172789.1|172659.1|172803.2|172673.2|172776.5|172646.5|578
1669088100000|2022-11-22 03:35:00|172788.9|172658.9|172785|172655|172806|172676|172766.6|172636.6|539
1669088400000|2022-11-22 03:40:00|172784.5|172654.5|172799.3|172669.3|172803.3|172673.3|172757.9|172627.9|376
1669088700000|2022-11-22 03:45:00|172802.5|172672.5|172796.3|172666.3|172855|172704|172785.1|172590|209
1669089000000|2022-11-22 03:50:00|172809.4|172679.4|172805.6|172675.6|172809.6|172704|172788|172658|232
1669089300000|2022-11-22 03:55:00|172803.3|172673.3|172813|172683|172814.6|172684.6|172800.9|172670.9|333
1669089600000|2022-11-22 04:00:00|172813.5|172683.5|172808|172678|172842.2|172684.2|172804.3|172638.4|217
1669089900000|2022-11-22 04:05:00|172812.2|172682.2|172817.3|172687.3|172846.9|172694.2|172809|172644.7|309
1669090200000|2022-11-22 04:10:00|172819|172689|172822.2|172692.2|172833.7|172703.7|172813.3|172683.3|238
1669090500000|2022-11-22 04:15:00|172822.5|172692.5|172816.5|172686.5|172863.8|172699.6|172813.6|172654.8|312
1669090800000|2022-11-22 04:20:00|172816.4|172686.4|172828|172698|172841.4|172717.5|172807.5|172680.5|520
1669091100000|2022-11-22 04:25:00|172827.9|172697.9|172820.2|172690.2|172833.4|172703.4|172819.5|172689.5|463
1669091400000|2022-11-22 04:30:00|172819.2|172689.2|172811.1|172681.1|172907|172704.1|172794.1|172590|519
1669091700000|2022-11-22 04:35:00|172815.8|172685.8|172813.4|172683.4|172819.7|172711|172798.3|172672.6|506
1669092000000|2022-11-22 04:40:00|172813.8|172683.8|172811.7|172681.7|172821.4|172702.9|172792.9|172676.7|420
1669092300000|2022-11-22 04:45:00|172811.6|172681.6|172812.9|172682.9|172821.6|172691.6|172805.6|172675.6|427
1669092600000|2022-11-22 04:50:00|172813|172683|172821.9|172691.9|172822.7|172716.2|172792.4|172669.4|442
1669092900000|2022-11-22 04:55:00|172820.5|172690.5|172812.9|172682.9|172823.4|172711.8|172796.7|172669.9|448
1669093200000|2022-11-22 05:00:00|172810.9|172680.9|172825.2|172695.2|172833.6|172703.6|172809.3|172679.3|511
1669093500000|2022-11-22 05:05:00|172825.3|172695.3|172831.8|172701.8|172876.5|172716.7|172782|172661.3|216
1669093800000|2022-11-22 05:10:00|172831.5|172701.5|172855.5|172725.5|172908.8|172737.3|172831.5|172692.2|550
1669094100000|2022-11-22 05:15:00|172855.4|172725.4|172854.7|172724.7|172949|172738.1|172833.7|172631|525
1669094400000|2022-11-22 05:20:00|172854.4|172724.4|172920.4|172714.8|172920.4|172759.7|172846|172713.7|350
1669094700000|2022-11-22 05:25:00|172920.2|172715.6|172984.5|172772.7|172986.1|172806.9|172873.5|172707.2|391
1669095000000|2022-11-22 05:30:00|172984.7|172773.5|173164.3|172956.4|173167.7|173000.2|172929.8|172770.6|395
1669095300000|2022-11-22 05:35:00|173164.2|172956.5|173311.2|173089.1|173312.7|173139.2|173157.2|172938.2|368
1669095600000|2022-11-22 05:40:00|173311.9|173091.7|173240.9|173110.9|173312.4|173143.6|173228.5|173046.5|325
1669095900000|2022-11-22 05:45:00|173241.1|173111.1|173187.2|173057.2|173316|173133.7|173185.7|173051.8|344
1669096200000|2022-11-22 05:50:00|173188.2|173058.2|173184.9|173054.9|173219.4|173081.4|173174.4|173006|593
1669096500000|2022-11-22 05:55:00|173184.8|173054.8|173186.9|173056.9|173201.8|173071.8|173168.6|173038.6|588
1669096800000|2022-11-22 06:00:00|173185.2|173055.2|173150|172942.6|173190.4|173060.4|173076.3|172908|659
1669097100000|2022-11-22 06:05:00|173109.8|172942.9|173203.5|173073.5|173237.8|173083.8|173095.4|172917|526
1669097400000|2022-11-22 06:10:00|173203.7|173073.7|173205.2|173075.2|173219|173089|173190.9|173060.9|558
1669097700000|2022-11-22 06:15:00|173209|173079|173223.9|173093.9|173225.3|173095.3|173199.8|173069.8|542
1669098000000|2022-11-22 06:20:00|173224.2|173094.2|173223.7|173093.7|173260.5|173103.2|173208.2|173056.4|597
1669098300000|2022-11-22 06:25:00|173223.6|173093.6|173477.7|173347.7|173531.5|173361.6|173216|173086|491
1669098600000|2022-11-22 06:30:00|173480.7|173350.7|173673.8|173543.8|173676.1|173546.1|173474.2|173310.8|607
1669098900000|2022-11-22 06:35:00|173673.6|173543.6|173639.2|173437.1|173673.6|173543.6|173585.5|173422.4|421
1669099200000|2022-11-22 06:40:00|173639|173437.5|173526.3|173396.3|173639|173463.8|173503.4|173335.2|506
1669099500000|2022-11-22 06:45:00|173525.4|173395.4|173509.6|173379.6|173594.2|173444.6|173481|173351|591
1669099800000|2022-11-22 06:50:00|173509|173379|173520|173390|173586|173400.2|173496|173317|581
1669100100000|2022-11-22 06:55:00|173519.1|173389.1|173438.8|173308.8|173554|173407.4|173419.3|173258.6|547
1669100400000|2022-11-22 07:00:00|173439.1|173309.1|173433|173303|173469.3|173339.3|173281|173151|445
1669100700000|2022-11-22 07:05:00|173432.6|173302.6|173326.1|173196.1|173447.3|173302.9|173220.6|173090.6|592
1669101000000|2022-11-22 07:10:00|173324.9|173194.9|173340.4|173250.4|173379.3|173250.4|173260.6|173130.6|589
1669101300000|2022-11-22 07:15:00|173341|173251|173385.7|173295.7|173415.2|173301.9|173293.2|173163.2|490
1669101600000|2022-11-22 07:20:00|173386.4|173296.4|173376.5|173246.5|173453.3|173345.3|173289.7|173186.1|611
1669101900000|2022-11-22 07:25:00|173384.4|173254.4|173412.2|173282.2|173464.5|173334.5|173324.5|173215.8|599
1669102200000|2022-11-22 07:30:00|173414.1|173284.1|173298|173208|173423.9|173304.3|173272.1|173182.1|485
1669102500000|2022-11-22 07:35:00|173297.7|173207.7|173310.2|173220.2|173313.1|173223.1|173267.1|173177.1|462
1669102800000|2022-11-22 07:40:00|173310.4|173220.4|173346.4|173256.4|173421.3|173326.2|173278.5|173168|498
1669103100000|2022-11-22 07:45:00|173346.3|173256.3|173171.1|173041.1|173348|173258|173091.7|172993.6|509
1669103400000|2022-11-22 07:50:00|173168.9|173038.9|173015.5|172925.5|173176.4|173046.4|172992|172879|462
1669103700000|2022-11-22 07:55:00|173002.2|172912.2|173136.3|173046.3|173161.6|173061.6|172969.5|172864|485
1669104000000|2022-11-22 08:00:00|173134.1|173044.1|173235.4|173145.4|173274.1|173166|173064.7|172948.7|706
1669104300000|2022-11-22 08:05:00|173235.3|173145.3|173191.8|173101.8|173278.2|173188.2|173146.5|173056.5|663
1669104600000|2022-11-22 08:10:00|173186.1|173096.1|173178.3|173088.3|173248.5|173158.5|173114.1|173024.1|727
1669104900000|2022-11-22 08:15:00|173180|173090|173077.9|172987.9|173207.8|173117.8|173043.9|172944|652
1669105200000|2022-11-22 08:20:00|173080.3|172990.3|173162.9|173072.9|173200|173110|173060.1|172945.5|592
1669105500000|2022-11-22 08:25:00|173162.1|173072.1|172906.4|172816.4|173181.1|173091.1|172768.2|172658.7|654
1669105800000|2022-11-22 08:30:00|172905.9|172815.9|172942|172852|173006|172909.4|172802.4|172702.1|662
1669106100000|2022-11-22 08:35:00|172942.1|172852.1|173022.8|172932.8|173040.7|172950.7|172889.3|172799.3|618
1669106400000|2022-11-22 08:40:00|173022.5|172932.5|173009.8|172919.8|173044.5|172954.5|172971.9|172881.9|575
1669106700000|2022-11-22 08:45:00|173014.8|172924.8|172923.9|172833.9|173040.3|172950.3|172910.8|172820.8|610
1669107000000|2022-11-22 08:50:00|172924.1|172834.1|172930.5|172840.5|172952.8|172862.8|172869.8|172779.8|539
1669107300000|2022-11-22 08:55:00|172931.7|172841.7|173128.2|173038.2|173133.4|173043.4|172896.4|172806.4|554
1669107600000|2022-11-22 09:00:00|173133.3|173043.3|173082.3|172992.3|173158.9|173068.9|173046.8|172956.8|694
1669107900000|2022-11-22 09:05:00|173086.7|172996.7|173164|173074|173168.1|173078.1|173051.7|172961.7|695
1669108200000|2022-11-22 09:10:00|173164.1|173074.1|173149.8|173059.8|173364.1|173274.1|173134.4|173044.4|603
1669108500000|2022-11-22 09:15:00|173154.7|173064.7|173188.9|173098.9|173207.6|173117.6|172998.7|172908.7|617
1669108800000|2022-11-22 09:20:00|173189.1|173099.1|173141.6|173051.6|173229.5|173139.5|173134.7|173044.7|444
1669109100000|2022-11-22 09:25:00|173141.4|173051.4|173172.3|173082.3|173235|173145|173094|173004|595
1669109400000|2022-11-22 09:30:00|173173.6|173083.6|172882|172792|173173.6|173083.6|172865.4|172775.4|627
1669109700000|2022-11-22 09:35:00|172882.2|172792.2|172576.9|172486.9|172941.7|172851.7|172564.2|172474.2|600
1669110000000|2022-11-22 09:40:00|172574|172484|172620.9|172530.9|172641.4|172551.4|172470.2|172380.2|635
1669110300000|2022-11-22 09:45:00|172620.7|172530.7|172742.8|172652.8|172796.9|172706.9|172611.8|172521.8|562
1669110600000|2022-11-22 09:50:00|172744|172654|172640.6|172550.6|172829.7|172739.7|172620.5|172530.5|555
1669110900000|2022-11-22 09:55:00|172640.2|172550.2|172652.4|172562.4|172674.9|172584.9|172614.1|172524.1|595
1669111200000|2022-11-22 10:00:00|172653.2|172563.2|172767.2|172677.2|172793.9|172703.9|172620.4|172530.4|723
1669111500000|2022-11-22 10:05:00|172765.9|172675.9|172719.8|172629.8|172788.8|172698.8|172667.8|172577.8|685
1669111800000|2022-11-22 10:10:00|172719.3|172629.3|172652.3|172562.3|172773|172683|172649.9|172559.9|637
1669112100000|2022-11-22 10:15:00|172652.1|172562.1|172677.8|172587.8|172717.4|172627.4|172649.2|172559.2|509
1669112400000|2022-11-22 10:20:00|172689.8|172599.8|172665.3|172575.3|172729.3|172639.3|172642.7|172552.7|496
1669112700000|2022-11-22 10:25:00|172664.6|172574.6|172780.4|172690.4|172781.7|172691.7|172642.1|172552.1|611
1669113000000|2022-11-22 10:30:00|172780|172690|172758.9|172668.9|172790.2|172700.2|172706.7|172616.7|513
1669113300000|2022-11-22 10:35:00|172756.5|172666.5|172693.1|172603.1|172789.9|172699.9|172678.8|172588.8|544
1669113600000|2022-11-22 10:40:00|172690.8|172600.8|172747.8|172657.8|172752.7|172662.7|172681.5|172591.5|368
1669113900000|2022-11-22 10:45:00|172747.1|172657.1|172820.3|172730.3|172873.9|172783.9|172737.4|172647.4|421
1669114200000|2022-11-22 10:50:00|172820.2|172730.2|172824.4|172734.4|172855.2|172765.2|172778.1|172688.1|478
1669114500000|2022-11-22 10:55:00|172824.1|172734.1|172811.3|172721.3|172832.6|172742.6|172793.9|172703.9|457
1669114800000|2022-11-22 11:00:00|172809.1|172719.1|172808.6|172718.6|172814|172724|172732.4|172642.4|532
1669115100000|2022-11-22 11:05:00|172808.5|172718.5|172831.7|172741.7|172839.4|172749.4|172776.2|172686.2|574
1669115400000|2022-11-22 11:10:00|172833.4|172743.4|172897.9|172807.9|172966.1|172876.1|172719.1|172629.1|651
1669115700000|2022-11-22 11:15:00|172899|172809|172707.1|172617.1|172988.8|172898.8|172688.1|172598.1|639
1669116000000|2022-11-22 11:20:00|172707.7|172617.7|172792.4|172702.4|172829.4|172739.4|172683.1|172578|538
1669116300000|2022-11-22 11:25:00|172792.7|172702.7|172793.1|172703.1|172818.6|172728.6|172765|172675|600
1669116600000|2022-11-22 11:30:00|172793.7|172703.7|172820.6|172730.6|172859.1|172769.1|172784.1|172694.1|578
1669116900000|2022-11-22 11:35:00|172820.2|172730.2|172827.8|172737.8|172834.7|172744.7|172712.6|172622.6|585
1669117200000|2022-11-22 11:40:00|172830.4|172740.4|172717.7|172627.7|172839.3|172749.3|172683.2|172593.2|551
1669117500000|2022-11-22 11:45:00|172720.9|172630.9|172758.7|172668.7|172765.9|172675.9|172681.3|172591.3|406
1669117800000|2022-11-22 11:50:00|172758.5|172668.5|172717|172627|172768.9|172678.9|172701.2|172611.2|345
1669118100000|2022-11-22 11:55:00|172716.4|172626.4|172586.6|172496.6|172748.3|172658.3|172540.1|172450.1|590
1669118400000|2022-11-22 12:00:00|172586.9|172496.9|172657.9|172567.9|172674.5|172584.5|172541.7|172451.7|583
1669118700000|2022-11-22 12:05:00|172659|172569|172607.3|172517.3|172663.9|172573.9|172598.4|172508.4|498
1669119000000|2022-11-22 12:10:00|172607|172517|172573.2|172483.2|172626.9|172536.9|172567.4|172477.4|425
1669119300000|2022-11-22 12:15:00|172573.1|172483.1|172708.2|172618.2|172718.9|172628.9|172571.2|172481.2|605
1669119600000|2022-11-22 12:20:00|172709|172619|172701.6|172611.6|172745.3|172655.3|172651.2|172561.2|476
1669119900000|2022-11-22 12:25:00|172701.5|172611.5|172707.4|172617.4|172708.2|172618.2|172626.5|172536.5|611
1669120200000|2022-11-22 12:30:00|172706.4|172616.4|172701.1|172611.1|172722.5|172632.5|172615.5|172525.5|507
1669120500000|2022-11-22 12:35:00|172700.4|172610.4|172777.8|172687.8|172779.1|172689.1|172657.5|172567.5|577
1669120800000|2022-11-22 12:40:00|172777.9|172687.9|172892.7|172802.7|172908.3|172818.3|172774|172684|429
1669121100000|2022-11-22 12:45:00|172892.5|172802.5|172956.8|172866.8|173042.6|172952.6|172887.3|172797.3|480
1669121400000|2022-11-22 12:50:00|172956.9|172866.9|172972.2|172882.2|172989|172899|172937.7|172847.7|431
1669121700000|2022-11-22 12:55:00|172973.1|172883.1|172947.9|172857.9|172993.9|172903.9|172923.1|172833.1|572
1669122000000|2022-11-22 13:00:00|172947.7|172857.7|172867.3|172777.3|172970.8|172880.8|172821.4|172731.4|631
1669122300000|2022-11-22 13:05:00|172870.5|172780.5|172870.6|172780.6|172919.6|172829.6|172842.2|172752.2|563
1669122600000|2022-11-22 13:10:00|172870.7|172780.7|172875.1|172785.1|172902.9|172812.9|172850.2|172760.2|534
1669122900000|2022-11-22 13:15:00|172874|172784|172857.5|172767.5|172911.2|172821.2|172816.9|172726.9|517
1669123200000|2022-11-22 13:20:00|172851.7|172761.7|172909.6|172819.6|172921.1|172831.1|172795.2|172705.2|468
1669123500000|2022-11-22 13:25:00|172912.1|172822.1|172977.1|172887.1|173034|172944|172898.2|172808.2|502
1669123800000|2022-11-22 13:30:00|172975.9|172885.9|173024.3|172934.3|173077.9|172987.9|172948.3|172858.3|621
1669124100000|2022-11-22 13:35:00|173009.4|172919.4|173057.5|172967.5|173071.8|172981.8|172995.8|172905.8|545
1669124400000|2022-11-22 13:40:00|173057.3|172967.3|173060.8|172970.8|173082.6|172992.6|173004.8|172914.8|607
1669124700000|2022-11-22 13:45:00|173061.5|172971.5|172948.9|172858.9|173109.3|173019.3|172940|172850|496
1669125000000|2022-11-22 13:50:00|172949.4|172859.4|172961.3|172871.3|172970|172880|172862.7|172772.7|648
1669125300000|2022-11-22 13:55:00|172960|172870|173023.1|172933.1|173079.9|172989.9|172960|172870|586
1669125600000|2022-11-22 14:00:00|173030.1|172940.1|173108.2|173018.2|173130.6|173040.6|172946.6|172856.6|617
1669125900000|2022-11-22 14:05:00|173107.2|173017.2|173168.7|173078.7|173191.6|173101.6|173026.1|172936.1|581
1669126200000|2022-11-22 14:10:00|173167.7|173077.7|173100.1|173010.1|173181.2|173091.2|173081.8|172991.8|580
1669126500000|2022-11-22 14:15:00|173102.1|173012.1|173153.8|173063.8|173182.1|173092.1|173076.6|172986.6|557
1669126800000|2022-11-22 14:20:00|173154.3|173064.3|173109|173019|173177.7|173087.7|173105.3|173015.3|401
1669127100000|2022-11-22 14:25:00|173108.2|173018.2|173105.4|173015.4|173188|173098|173090.2|173000.2|534
1669127400000|2022-11-22 14:30:00|173105.3|173015.3|173139|173049|173202.6|173112.6|173089.6|172999.6|627
1669127700000|2022-11-22 14:35:00|173135|173045|173181.7|173091.7|173191|173101|173033.1|172943.1|663
1669128000000|2022-11-22 14:40:00|173185.8|173095.8|173305.7|173215.7|173416.6|173326.6|173156.1|173066.1|663
1669128300000|2022-11-22 14:45:00|173305.6|173215.6|173136.4|173046.4|173309.4|173219.4|173098.3|173008.3|644
1669128600000|2022-11-22 14:50:00|173136|173046|173177.9|173087.9|173258.2|173168.2|173136|173046|592
1669128900000|2022-11-22 14:55:00|173180.2|173090.2|173161.8|173071.8|173186.7|173096.7|172970.1|172880.1|682
1669129200000|2022-11-22 15:00:00|173164.4|173074.4|173068.1|172978.1|173168.7|173078.7|173029.8|172939.8|660
1669129500000|2022-11-22 15:05:00|173075.3|172985.3|172895.5|172805.5|173122.8|173032.8|172874.2|172784.2|599
1669129800000|2022-11-22 15:10:00|172895.3|172805.3|172857.2|172767.2|172997.9|172907.9|172857.2|172767.2|592
1669130100000|2022-11-22 15:15:00|172841|172751|172877.7|172787.7|172913.3|172823.3|172796.8|172706.8|701
1669130400000|2022-11-22 15:20:00|172876.8|172786.8|172867.9|172777.9|172893.8|172803.8|172825.8|172735.8|580
1669130700000|2022-11-22 15:25:00|172865.4|172775.4|172795|172705|172870.7|172780.7|172751.1|172661.1|583
1669131000000|2022-11-22 15:30:00|172796.3|172706.3|172834.2|172744.2|172882.6|172792.6|172691|172601|674
1669131300000|2022-11-22 15:35:00|172833.8|172743.8|172930.3|172840.3|172971.1|172881.1|172833.8|172743.8|610
1669131600000|2022-11-22 15:40:00|172930.8|172840.8|172873.4|172783.4|173036.6|172946.6|172850.7|172760.7|615
1669131900000|2022-11-22 15:45:00|172873.3|172783.3|172841.8|172751.8|172958.9|172868.9|172823.7|172733.7|622
1669132200000|2022-11-22 15:50:00|172842.4|172752.4|172691.9|172601.9|172842.4|172752.4|172652.7|172562.7|679
1669132500000|2022-11-22 15:55:00|172689|172599|172698.7|172608.7|172728|172638|172660.5|172570.5|570
1669132800000|2022-11-22 16:00:00|172701.6|172611.6|172835.3|172745.3|172875.1|172785.1|172691.7|172601.7|591
1669133100000|2022-11-22 16:05:00|172836.3|172746.3|172809.6|172719.6|172876.9|172786.9|172781.3|172691.3|489
1669133400000|2022-11-22 16:10:00|172811.7|172721.7|173049.7|172959.7|173050.7|172960.7|172796|172706|427
1669133700000|2022-11-22 16:15:00|173049.8|172959.8|172897.5|172807.5|173145.9|173055.9|172897.5|172807.5|528
1669134000000|2022-11-22 16:20:00|172901.9|172811.9|172992.2|172902.2|173037.5|172947.5|172901.9|172811.9|699
1669134300000|2022-11-22 16:25:00|172996.9|172906.9|173056.7|172966.7|173063.1|172973.1|172944.3|172854.3|552
1669134600000|2022-11-22 16:30:00|173052.4|172962.4|172787.8|172697.8|173069|172979|172775.2|172685.2|598
1669134900000|2022-11-22 16:35:00|172790.1|172700.1|172889.8|172799.8|172948|172858|172790.1|172700.1|434
1669135200000|2022-11-22 16:40:00|172890.1|172800.1|172955.5|172865.5|172956.7|172866.7|172849.1|172759.1|451
1669135500000|2022-11-22 16:45:00|172955.6|172865.6|172768.1|172678.1|172957.9|172867.9|172759|172669|540
1669135800000|2022-11-22 16:50:00|172768.5|172678.5|172779.5|172689.5|172834|172744|172764.3|172674.3|375
1669136100000|2022-11-22 16:55:00|172779.3|172689.3|172770.6|172680.6|172779.4|172689.4|172705.6|172615.6|346
1669136400000|2022-11-22 17:00:00|172771.6|172681.6|172790.4|172700.4|172823.3|172733.3|172707.2|172617.2|379
1669136700000|2022-11-22 17:05:00|172791.9|172701.9|172831.2|172741.2|172866|172763|172771.8|172681.8|424
1669137000000|2022-11-22 17:10:00|172830.8|172740.8|172788.5|172698.5|172850.9|172752.3|172775.1|172685.1|368
1669137300000|2022-11-22 17:15:00|172791.9|172701.9|172870.2|172780.2|172883.3|172793.3|172772|172682|350
1669137600000|2022-11-22 17:20:00|172870.1|172780.1|172899.2|172809.2|172930.5|172840.5|172845.8|172755.8|504
1669137900000|2022-11-22 17:25:00|172899|172809|172884.4|172794.4|172961.1|172852|172872.5|172762.3|410
1669138200000|2022-11-22 17:30:00|172884|172794|172902.8|172812.8|172905.8|172815.8|172869.7|172779.7|312
1669138500000|2022-11-22 17:35:00|172902.3|172812.3|172740.3|172650.3|172903.3|172813.3|172738|172632.2|467
1669138800000|2022-11-22 17:40:00|172740.4|172650.4|172735.6|172645.6|172807.5|172692.6|172725.9|172635.9|424
1669139100000|2022-11-22 17:45:00|172735.4|172645.4|172662.4|172572.4|172743.6|172653.6|172650.2|172560.2|399
1669139400000|2022-11-22 17:50:00|172662.3|172572.3|172688.8|172598.8|172699.8|172609.8|172603.8|172513.8|465
1669139700000|2022-11-22 17:55:00|172688.7|172598.7|172687.7|172597.7|172786.4|172696.4|172675.9|172585.9|489
1669140000000|2022-11-22 18:00:00|172687.5|172597.5|172719.4|172589.4|172784.2|172654.2|172683.6|172554.4|584
1669140300000|2022-11-22 18:05:00|172719.2|172589.2|172700.1|172610.1|172739.3|172632.7|172647.7|172557.7|501
1669140600000|2022-11-22 18:10:00|172698.8|172608.8|172734.1|172644.1|172739.9|172649.9|172681.1|172591.1|433
1669140900000|2022-11-22 18:15:00|172737.6|172647.6|172703.7|172613.7|172742.6|172652.6|172703.5|172613.5|425
1669141200000|2022-11-22 18:20:00|172702.7|172612.7|172714.1|172624.1|172741.7|172641.9|172697.5|172607.5|329
1669141500000|2022-11-22 18:25:00|172715.7|172625.7|172711.5|172621.5|172738.7|172636.9|172704|172608.4|428
1669141800000|2022-11-22 18:30:00|172711.4|172621.4|172645.4|172555.4|172727.5|172637.5|172605|172515|493
1669142100000|2022-11-22 18:35:00|172645.7|172555.7|172665.9|172575.9|172730.4|172623.7|172645|172555|504
1669142400000|2022-11-22 18:40:00|172666|172576|172663.7|172573.7|172680.1|172590|172641.7|172550.1|341
1669142700000|2022-11-22 18:45:00|172663.2|172573.2|172697.3|172567.3|172710.2|172600|172653.7|172550.5|474
1669143000000|2022-11-22 18:50:00|172678.3|172588.3|172712.3|172622.3|172712.3|172622.3|172624.3|172534.3|383
1669143300000|2022-11-22 18:55:00|172712.5|172622.5|172582.8|172492.8|172714.2|172624.2|172582.4|172478.7|394
1669143600000|2022-11-22 19:00:00|172580.3|172490.3|172718.4|172588.4|172739.6|172609.6|172521.3|172431.3|375
1669143900000|2022-11-22 19:05:00|172718.8|172588.8|172742.1|172612.1|172773.8|172643.8|172678|172581.4|406
1669144200000|2022-11-22 19:10:00|172742.5|172612.5|172649.7|172519.7|172748.3|172618.3|172599.7|172493.9|481
1669144500000|2022-11-22 19:15:00|172650.2|172520.2|172628.3|172498.3|172670.6|172540.6|172558.3|172450.7|523
1669144800000|2022-11-22 19:20:00|172628.2|172498.2|172644.3|172514.3|172649.6|172519.6|172582.1|172452.1|556
1669145100000|2022-11-22 19:25:00|172647.9|172517.9|172626.1|172536.1|172647.9|172548.4|172619.7|172509.5|482
1669145400000|2022-11-22 19:30:00|172626.3|172536.3|172658.1|172528.1|172670.2|172549.8|172624.6|172522.9|387
1669145700000|2022-11-22 19:35:00|172659|172529|172570.5|172480.5|172665.7|172535.7|172564.6|172464.5|537
1669146000000|2022-11-22 19:40:00|172570.2|172480.2|172720.3|172590.3|172720.3|172590.3|172562.2|172472.2|501
1669146300000|2022-11-22 19:45:00|172720|172590|172704|172574|172720|172590|172696.3|172566.3|392
1669146600000|2022-11-22 19:50:00|172703.5|172573.5|172636.1|172506.1|172705.3|172593.1|172613.9|172500.7|398
1669146900000|2022-11-22 19:55:00|172636.8|172506.8|172615.9|172525.9|172640.8|172535.6|172581.8|172487.2|503
1669147200000|2022-11-22 20:00:00|172616.5|172526.5|172591.8|172461.8|172646.2|172526.5|172563.6|172455.6|568
1669147500000|2022-11-22 20:05:00|172592.3|172462.3|172574.4|172484.4|172594.8|172490.3|172565.2|172453.9|522
1669147800000|2022-11-22 20:10:00|172571.1|172481.1|172590.3|172460.3|172614.8|172501.9|172565.6|172455.1|410
1669148100000|2022-11-22 20:15:00|172587.6|172457.6|172568.6|172478.6|172610.5|172492.9|172565.5|172452.2|302
1669148400000|2022-11-22 20:20:00|172568.8|172478.8|172563.3|172473.3|172598.3|172486.8|172562.7|172451|357
1669148700000|2022-11-22 20:25:00|172563.4|172473.4|172565.3|172475.3|172616.1|172489.9|172558.9|172456|348
1669149000000|2022-11-22 20:30:00|172566.4|172476.4|172567.2|172477.2|172591.5|172481.9|172563|172450.9|219
1669149300000|2022-11-22 20:35:00|172567.8|172477.8|172505.8|172375.8|172591.3|172482.8|172503.6|172373.6|304
1669149600000|2022-11-22 20:40:00|172506|172376|172542.3|172412.3|172556.1|172435.4|172493.6|172363.6|316
1669149900000|2022-11-22 20:45:00|172542.4|172412.4|172536.6|172406.6|172554.5|172446.8|172508.2|172397.5|301
1669150200000|2022-11-22 20:50:00|172533.6|172403.6|172468.4|172378.4|172567.3|172437.3|172438.4|172326.3|651
1669150500000|2022-11-22 20:55:00|172454.7|172364.7|172497.6|172367.6|172506.7|172382.8|172454.2|172345.3|522
1669150800000|2022-11-22 21:00:00|172511.5|172381.5|172485.5|172395.5|172541.9|172411.9|172479.2|172367.7|427
1669151100000|2022-11-22 21:05:00|172486|172396|172506.7|172376.7|172522.8|172408.8|172477.1|172359.8|362
1669151400000|2022-11-22 21:10:00|172498.5|172368.5|172503|172373|172535.5|172412.7|172486.8|172363.8|240
1669151700000|2022-11-22 21:15:00|172504.2|172374.2|172578.8|172488.8|172580|172490|172479.4|172371.3|269
1669152000000|2022-11-22 21:20:00|172578.4|172488.4|172581.7|172491.7|172608.1|172505.3|172570.6|172471.1|298
1669152300000|2022-11-22 21:25:00|172581.4|172491.4|172596.5|172466.5|172601.1|172492.6|172571.5|172463.8|392
1669152600000|2022-11-22 21:30:00|172579.2|172489.2|172582.7|172492.7|172587.4|172497.4|172573.3|172483.3|177
1669152900000|2022-11-22 21:35:00|172583.6|172493.6|172606.6|172476.6|172612|172498.6|172577.8|172467.3|187
1669153200000|2022-11-22 21:40:00|172606.5|172476.5|172589.7|172459.7|172622|172507.7|172535.8|172432.8|258
1669153500000|2022-11-22 21:45:00|172586.1|172456.1|172598.7|172468.7|172664|172499.2|172574.9|172423|154
1669153800000|2022-11-22 21:50:00|172587.2|172457.2|172592.3|172462.3|172655.7|172508|172567.2|172384.8|169
1669154100000|2022-11-22 21:55:00|172602.9|172472.9|172543.6|172201.6|172716.3|172530.4|172502.5|172175.7|428
1669154400000|2022-11-22 22:00:00|172544.1|172202.1|172474.6|172132.6|172547.4|172205.4|172474.6|172132.6|32
1669154700000|2022-11-22 22:05:00|172499.4|172157.4|172485.4|172143.4|172517.1|172175.1|172460.9|172118.9|43
1669155000000|2022-11-22 22:10:00|172485.5|172143.5|172470.6|172128.6|172495.7|172153.7|172446.9|172104.9|23
1669155300000|2022-11-22 22:15:00|172470.9|172128.9|172523.7|172181.7|172545.9|172212.9|172469.1|172127.1|87
1669155600000|2022-11-22 22:20:00|172524.4|172182.4|172469.8|172127.8|172543.9|172216.6|172465|172123|85
1669155900000|2022-11-22 22:25:00|172479.1|172137.1|172471.5|172129.5|172562.5|172220.5|172461.1|172119.1|230
1669156200000|2022-11-22 22:30:00|172538.9|172196.9|172531.3|172189.3|172576.1|172256.1|172481.8|172139.8|215
1669156500000|2022-11-22 22:35:00|172555.3|172213.3|172529.1|172249.2|172573.7|172283.9|172489.3|172147.3|184
1669156800000|2022-11-22 22:40:00|172527.4|172247.6|172513.3|172171.3|172546.2|172254.5|172508.2|172166.2|106
1669157100000|2022-11-22 22:45:00|172506.2|172164.2|172554.7|172212.7|172568.7|172285.1|172505.2|172163.2|104
1669157400000|2022-11-22 22:50:00|172554.9|172212.9|172562.1|172265.8|172572.1|172274.7|172504.7|172162.7|134
1669157700000|2022-11-22 22:55:00|172558.2|172273.4|172711.1|172369.1|172715.9|172373.9|172403.7|172061.7|127
1669158000000|2022-11-22 23:00:00|172653|172311|172756.6|172414.6|172803.2|172461.2|172585.8|172243.8|284
1669158300000|2022-11-22 23:05:00|172757.1|172415.1|172792.8|172450.8|172814.7|172472.7|172684|172342|187
1669158600000|2022-11-22 23:10:00|172793.2|172451.2|172809.6|172467.6|172814.3|172472.3|172715.5|172373.5|219
1669158900000|2022-11-22 23:15:00|172801.3|172459.3|172784.7|172442.7|172867.3|172525.3|172699.7|172357.7|253
1669159200000|2022-11-22 23:20:00|172784.9|172442.9|172815.9|172473.9|172843.9|172501.9|172771|172429|202
1669159500000|2022-11-22 23:25:00|172816.7|172474.7|172788.6|172446.6|172859.1|172517.1|172766.8|172424.8|139
1669159800000|2022-11-22 23:30:00|172800.8|172458.8|172779.2|172437.2|172812.3|172470.3|172762.5|172420.5|100
1669160100000|2022-11-22 23:35:00|172778.5|172436.5|172767.1|172425.1|172801.5|172459.5|172767.1|172425.1|67
1669160400000|2022-11-22 23:40:00|172801|172459|172806.8|172464.8|172814.5|172472.5|172749.7|172407.7|81
1669160700000|2022-11-22 23:45:00|172805.1|172463.1|172770|172428|172810.7|172468.7|172752.9|172410.9|86
1669161000000|2022-11-22 23:50:00|172799.9|172457.9|172790.3|172448.3|172813.4|172471.4|172761.3|172419.3|90
1669161300000|2022-11-22 23:55:00|172773.3|172431.3|172811.9|172469.9|172811.9|172469.9|172766.9|172424.9|75
1669161600000|2022-11-23 00:00:00|172812|172470|172644.7|172302.7|172812|172470|172604|172273.5|338
1669161900000|2022-11-23 00:05:00|172644.5|172302.5|172653.3|172311.3|172660.1|172318.1|172614.5|172284.8|220
1669162200000|2022-11-23 00:10:00|172646.9|172304.9|172630.4|172309.7|172667.2|172325.2|172611.6|172298.1|107
1669162500000|2022-11-23 00:15:00|172647.5|172309.9|172651|172312.2|172665.3|172323.9|172581|172297.7|177
1669162800000|2022-11-23 00:20:00|172651.3|172312.5|172649.7|172307.7|172668.1|172335.1|172600|172258|187
1669163100000|2022-11-23 00:25:00|172637.5|172295.5|172641.9|172299.9|172670.7|172328.7|172584.7|172242.7|124
1669163400000|2022-11-23 00:30:00|172638|172296|172640.9|172298.9|172674.2|172336|172563.3|172221.3|173
1669163700000|2022-11-23 00:35:00|172619.5|172277.5|172639.9|172297.9|172681.6|172361|172619.5|172277.5|149
1669164000000|2022-11-23 00:40:00|172639.8|172297.8|172656.9|172314.9|172679.6|172347.6|172636.3|172294.3|145
1669164300000|2022-11-23 00:45:00|172657.3|172315.3|172613.1|172271.1|172678.9|172388|172563.4|172221.4|151
1669164600000|2022-11-23 00:50:00|172594|172252|172751.6|172409.6|172817.4|172475.4|172512.8|172170.8|530
1669164900000|2022-11-23 00:55:00|172751.5|172409.5|172797.3|172455.3|172798.9|172456.9|172741.2|172399.2|193
1669165200000|2022-11-23 01:00:00|172790.7|172448.7|172636.8|172317|172817.6|172475.6|172548.3|172206.3|715
1669165500000|2022-11-23 01:05:00|172620.3|172321.9|172534.3|172404.3|172655.8|172410.3|172496.7|172233.7|608
1669165800000|2022-11-23 01:10:00|172568.6|172368.2|172563.1|172433.1|172601.5|172433.4|172517.7|172325|774
1669166100000|2022-11-23 01:15:00|172563.8|172433.8|172618.6|172488.6|172658|172494.5|172540.6|172394.9|695
1669166400000|2022-11-23 01:20:00|172618.3|172488.3|172686.4|172556.4|172727.9|172561.6|172607.7|172462|694
1669166700000|2022-11-23 01:25:00|172686.5|172556.5|172645.9|172515.9|172749.4|172557.7|172638.8|172467.2|641
1669167000000|2022-11-23 01:30:00|172646.3|172516.3|172693.5|172490.5|172767.3|172576.2|172646.3|172484.7|723
1669167300000|2022-11-23 01:35:00|172694.3|172489.9|172696.4|172566.4|172736.2|172580.6|172644.4|172479.4|648
1669167600000|2022-11-23 01:40:00|172696.6|172566.6|172722.6|172592.6|172736.4|172606.4|172620.3|172446.5|664
1669167900000|2022-11-23 01:45:00|172724|172594|172714.6|172584.6|172734.2|172604.2|172602.5|172472.5|695
1669168200000|2022-11-23 01:50:00|172714.7|172584.7|172672.2|172542.2|172732.7|172602.7|172656.9|172496.7|627
1669168500000|2022-11-23 01:55:00|172672.4|172542.4|172643.3|172513.3|172700.3|172546.7|172599.9|172469.9|593
1669168800000|2022-11-23 02:00:00|172643.4|172513.4|172636.4|172506.4|172657.8|172527.8|172596.7|172466.7|662
1669169100000|2022-11-23 02:05:00|172641|172511|172621.6|172491.6|172665.2|172535.2|172605|172475|646
1669169400000|2022-11-23 02:10:00|172624|172494|172621|172491|172664.6|172534.6|172601.7|172471.7|689
1669169700000|2022-11-23 02:15:00|172620.8|172490.8|172651.9|172521.9|172660.4|172530.4|172612.5|172482.5|601
1669170000000|2022-11-23 02:20:00|172663.8|172533.8|172645.5|172515.5|172666.4|172536.4|172617.8|172487.8|599
1669170300000|2022-11-23 02:25:00|172645.3|172515.3|172634.6|172504.6|172660.4|172523.2|172611.4|172452.6|565
1669170600000|2022-11-23 02:30:00|172634.8|172504.8|172659.3|172529.3|172665.5|172535.5|172613.4|172483.4|596
1669170900000|2022-11-23 02:35:00|172659.1|172529.1|172617.5|172487.5|172660.4|172530.4|172616.3|172486.3|616
1669171200000|2022-11-23 02:40:00|172618.9|172488.9|172616.6|172486.6|172629.3|172499.3|172594.9|172464.9|494
1669171500000|2022-11-23 02:45:00|172616.4|172486.4|172617.5|172487.5|172629.6|172499.6|172606.3|172476.3|647
1669171800000|2022-11-23 02:50:00|172617.3|172487.3|172603.5|172473.5|172619.9|172489.9|172591.4|172461.4|570
1669172100000|2022-11-23 02:55:00|172598.4|172468.4|172585.4|172455.4|172615.5|172485.5|172581.9|172451.9|608
1669172400000|2022-11-23 03:00:00|172584.4|172454.4|172597.3|172467.3|172625.1|172471.3|172570.8|172406.7|584
1669172700000|2022-11-23 03:05:00|172597.9|172467.9|172591.4|172461.4|172609.3|172479.3|172577.1|172447.1|494
1669173000000|2022-11-23 03:10:00|172591.3|172461.3|172593.8|172463.8|172653.9|172476.2|172581.1|172404.7|372
1669173300000|2022-11-23 03:15:00|172592.8|172462.8|172585.6|172455.6|172655.1|172472.5|172582.2|172406.7|479
1669173600000|2022-11-23 03:20:00|172589.7|172459.7|172520.2|172390.2|172634.4|172467.2|172507.2|172377.2|424
1669173900000|2022-11-23 03:25:00|172519.8|172389.8|172531.1|172401.1|172539.9|172409.9|172488.2|172358.2|417
1669174200000|2022-11-23 03:30:00|172531.4|172401.4|172525|172395|172542.7|172412.7|172512.5|172382.5|403
1669174500000|2022-11-23 03:35:00|172524.4|172394.4|172514.1|172384.1|172533.2|172403.2|172470.9|172340.9|355
1669174800000|2022-11-23 03:40:00|172514.2|172384.2|172466.2|172336.2|172515.5|172385.5|172449.7|172319.7|357
1669175100000|2022-11-23 03:45:00|172466.6|172336.6|172436.1|172306.1|172482.5|172352.5|172402.9|172272.9|231
1669175400000|2022-11-23 03:50:00|172436.7|172306.7|172485.7|172355.7|172493.9|172363.9|172429|172299|303
1669175700000|2022-11-23 03:55:00|172484.7|172354.7|172506.9|172376.9|172524|172394|172480.4|172350.4|453
1669176000000|2022-11-23 04:00:00|172507.2|172377.2|172571|172441|172589.4|172459.4|172506.8|172357.5|443
1669176300000|2022-11-23 04:05:00|172570.7|172440.7|172587.5|172457.5|172646|172482.8|172570.7|172438.9|440
1669176600000|2022-11-23 04:10:00|172587.8|172457.8|172594.2|172464.2|172667.4|172507.2|172573.2|172411.3|440
1669176900000|2022-11-23 04:15:00|172594.1|172464.1|172589.5|172459.5|172671.1|172496.4|172571.9|172411|423
1669177200000|2022-11-23 04:20:00|172590.8|172460.8|172597.5|172467.5|172622.1|172492.1|172580.5|172450.5|534
1669177500000|2022-11-23 04:25:00|172597.7|172467.7|172615.2|172485.2|172652.4|172505.4|172586.1|172443.6|498
1669177800000|2022-11-23 04:30:00|172615.1|172485.1|172642.5|172419.7|172690.4|172505.2|172614.7|172401.3|478
1669178100000|2022-11-23 04:35:00|172642.2|172419.5|172636.9|172425.9|172670|172497.1|172582.8|172363.9|501
1669178400000|2022-11-23 04:40:00|172636.4|172425.7|172607.2|172477.2|172688.8|172505.1|172570.7|172379.4|419
1669178700000|2022-11-23 04:45:00|172607.3|172477.3|172654.2|172435|172709|172504|172604.4|172367|394
1669179000000|2022-11-23 04:50:00|172661.4|172434.8|172671.7|172455.6|172700|172500.9|172601.4|172358|370
1669179300000|2022-11-23 04:55:00|172672.2|172456.1|172655.6|172440.9|172702.3|172504.7|172596.8|172401.2|409
1669179600000|2022-11-23 05:00:00|172658|172440.2|172690.8|172448|172710.6|172529.8|172602|172424.5|608
1669179900000|2022-11-23 05:05:00|172690.9|172449.6|172676.9|172426.6|172715|172489.6|172601.4|172386.1|548
1669180200000|2022-11-23 05:10:00|172677.1|172426.8|172674.2|172435.3|172700.5|172508.2|172614|172398|535
1669180500000|2022-11-23 05:15:00|172674|172435|172635.8|172505.8|172692|172523|172598.5|172409|473
1669180800000|2022-11-23 05:20:00|172635.9|172505.9|172608.7|172478.7|172678.2|172517.6|172597.3|172447.3|509
1669181100000|2022-11-23 05:25:00|172604.1|172474.1|172601|172471|172645.6|172501.4|172576.5|172416.8|532
1669181400000|2022-11-23 05:30:00|172600.9|172470.9|172644.4|172514.4|172651.2|172521.2|172595.6|172465.6|566
1669181700000|2022-11-23 05:35:00|172644.1|172514.1|172628.3|172498.3|172647.4|172517.4|172617.9|172487.9|534
1669182000000|2022-11-23 05:40:00|172633|172503|172620.6|172490.6|172649.4|172519.4|172611.3|172481.3|478
1669182300000|2022-11-23 05:45:00|172621.3|172491.3|172625.4|172495.4|172644.2|172514.2|172617.8|172487.8|523
1669182600000|2022-11-23 05:50:00|172625.5|172495.5|172598.2|172468.2|172637.3|172507.3|172580.2|172450.2|563
1669182900000|2022-11-23 05:55:00|172598.5|172468.5|172622.5|172492.5|172680.2|172522.4|172592.6|172415.4|561
1669183200000|2022-11-23 06:00:00|172624.5|172494.5|172616.5|172486.5|172676.5|172541|172589.1|172426|639
1669183500000|2022-11-23 06:05:00|172613.6|172483.6|172594.6|172464.6|172644.9|172506|172576.9|172432.1|305
1669183800000|2022-11-23 06:10:00|172592.3|172462.3|172670.6|172540.6|172739.6|172563.3|172569.9|172448.6|292
1669184100000|2022-11-23 06:15:00|172670.3|172540.3|172746.7|172616.7|172748.9|172618.9|172666.5|172471.5|513
1669184400000|2022-11-23 06:20:00|172736.2|172606.2|172736.7|172606.7|172817|172619.8|172718.2|172532|452
1669184700000|2022-11-23 06:25:00|172736.4|172606.4|172748.4|172618.4|172806|172628.8|172703.3|172542.8|597
1669185000000|2022-11-23 06:30:00|172748.8|172618.8|172706|172576|172749.1|172619.1|172703.3|172573.3|517
1669185300000|2022-11-23 06:35:00|172712.8|172582.8|172679.6|172549.6|172719.6|172589.6|172631.3|172501.3|334
1669185600000|2022-11-23 06:40:00|172679.8|172549.8|172629|172499|172692|172562|172623|172498.7|357
1669185900000|2022-11-23 06:45:00|172628.7|172498.7|172475.4|172345.4|172669.1|172539.1|172475.4|172345.4|396
1669186200000|2022-11-23 06:50:00|172474.8|172344.8|172498.3|172368.3|172508.5|172378.5|172460.9|172330.9|399
1669186500000|2022-11-23 06:55:00|172498.6|172368.6|172502.3|172372.3|172511.2|172399.1|172477.2|172354.4|291
1669186800000|2022-11-23 07:00:00|172495.3|172365.3|172487.6|172397.6|172527.2|172423.1|172455.5|172350.2|295
1669187100000|2022-11-23 07:05:00|172487.8|172397.8|172496|172406|172646.2|172518.3|172486.5|172378.2|531
1669187400000|2022-11-23 07:10:00|172497.2|172407.2|172442.2|172352.2|172522.5|172414.3|172431.9|172341.9|561
1669187700000|2022-11-23 07:15:00|172442.8|172352.8|172438|172348|172493.7|172368.5|172424.2|172330.3|397
1669188000000|2022-11-23 07:20:00|172438.4|172348.4|172503.6|172373.6|172574|172455|172433.5|172343.5|547
1669188300000|2022-11-23 07:25:00|172504.7|172374.7|172486|172396|172514.6|172412|172467.4|172360.9|570
1669188600000|2022-11-23 07:30:00|172482.8|172392.8|172430.7|172340.7|172511.8|172421.8|172419.8|172329.8|463
1669188900000|2022-11-23 07:35:00|172429.5|172339.5|172303.7|172173.7|172441.3|172351.3|172238.7|172111.2|544
1669189200000|2022-11-23 07:40:00|172303.6|172173.6|172283|172153|172321.4|172213.3|172253.8|172143.5|393
1669189500000|2022-11-23 07:45:00|172285.8|172155.8|172261.2|172171.2|172318.2|172228.2|172209.5|172119.5|479
1669189800000|2022-11-23 07:50:00|172267.1|172177.1|172226.8|172096.8|172281.2|172178.5|172176.2|172081.1|527
1669190100000|2022-11-23 07:55:00|172207.9|172117.9|172216.5|171884|172242.1|172134.5|172058|171866.1|505
1669190400000|2022-11-23 08:00:00|172181.1|171885.3|172383.8|172293.8|172408.3|172309.1|172023.7|171884.9|707
1669190700000|2022-11-23 08:05:00|172385|172295|172538.9|172448.9|172628.9|172538.9|172385|172295|563
1669191000000|2022-11-23 08:10:00|172539.4|172449.4|172448|172358|172561.2|172458.1|172440.6|172350.6|615
1669191300000|2022-11-23 08:15:00|172421.3|172331.3|172352.4|172262.4|172449.4|172353.3|172340.4|172250.4|601
1669191600000|2022-11-23 08:20:00|172353.7|172263.7|172401.4|172311.4|172417.3|172327.3|172333.6|172243.6|595
1669191900000|2022-11-23 08:25:00|172402|172312|172373.7|172283.7|172402|172312|172335.9|172245.9|607
1669192200000|2022-11-23 08:30:00|172368.7|172278.7|172455.7|172365.7|172462.9|172372.9|172368.7|172255.9|561
1669192500000|2022-11-23 08:35:00|172465|172375|172428.1|172338.1|172508.4|172418.4|172397.5|172307.5|597
1669192800000|2022-11-23 08:40:00|172431.2|172341.2|172366.3|172276.3|172462.9|172372.9|172338.5|172248.5|505
1669193100000|2022-11-23 08:45:00|172366.5|172276.5|172360|172270|172439.3|172349.3|172290.1|172200.1|498
1669193400000|2022-11-23 08:50:00|172359.6|172269.6|172379.5|172289.5|172400.5|172310.5|172317.1|172227.1|507
1669193700000|2022-11-23 08:55:00|172379.4|172289.4|172581.6|172491.6|172581.6|172491.6|172370|172280|492
1669194000000|2022-11-23 09:00:00|172582|172492|172547.4|172457.4|172584|172494|172474.7|172384.7|592
1669194300000|2022-11-23 09:05:00|172547.8|172457.8|172499.6|172409.6|172551.6|172461.6|172460.9|172370.9|463
1669194600000|2022-11-23 09:10:00|172499.2|172409.2|172434.6|172344.6|172500|172410|172423.9|172333.5|510
1669194900000|2022-11-23 09:15:00|172435.5|172345.5|172420.4|172330.4|172464|172374|172413.3|172323.3|531
1669195200000|2022-11-23 09:20:00|172418|172328|172495.5|172405.5|172499.7|172409.7|172418|172328|456
1669195500000|2022-11-23 09:25:00|172501|172411|172496.1|172406.1|172526.3|172436.3|172443.7|172353.7|416
1669195800000|2022-11-23 09:30:00|172498.9|172408.9|172483.9|172393.9|172519.8|172429.8|172450.1|172360.1|579
1669196100000|2022-11-23 09:35:00|172486.1|172396.1|172405.4|172315.4|172516.2|172426.2|172403.9|172313.9|530
1669196400000|2022-11-23 09:40:00|172413|172323|172370.3|172280.3|172417.6|172327.6|172324.9|172234.9|505
1669196700000|2022-11-23 09:45:00|172367.8|172277.8|172273|172183|172374.9|172284.9|172244.5|172154.5|395
1669197000000|2022-11-23 09:50:00|172273.2|172183.2|172202.9|172112.9|172290.8|172200.8|172179.3|172089.3|543
1669197300000|2022-11-23 09:55:00|172207.4|172117.4|172256|172166|172263.5|172173.5|172174.5|172084.5|465
1669197600000|2022-11-23 10:00:00|172257.5|172167.5|172387|172297|172390.9|172300.9|172254.9|172164.9|556
1669197900000|2022-11-23 10:05:00|172385.5|172295.5|172365.6|172275.6|172419.7|172329.7|172357.2|172267.2|462
1669198200000|2022-11-23 10:10:00|172365.3|172275.3|172462.4|172372.4|172509|172419|172364.4|172274.4|511
1669198500000|2022-11-23 10:15:00|172462.3|172372.3|172479.2|172389.2|172553|172463|172451.5|172361.5|471
1669198800000|2022-11-23 10:20:00|172484.8|172394.8|172464.1|172374.1|172509.6|172419.6|172447.7|172357.7|481
1669199100000|2022-11-23 10:25:00|172464|172374|172407.3|172317.3|172483.8|172393.8|172375.5|172285.5|448
1669199400000|2022-11-23 10:30:00|172406.6|172316.6|172355.1|172265.1|172417.2|172327.2|172337|172247|426
1669199700000|2022-11-23 10:35:00|172354.8|172264.8|172287.5|172197.5|172376.1|172286.1|172260.6|172170.6|466
1669200000000|2022-11-23 10:40:00|172287.4|172197.4|172227.2|172137.2|172299|172209|172220.1|172130.1|601
1669200300000|2022-11-23 10:45:00|172227.1|172137.1|172227.9|172137.9|172248|172158|172210|172120|440
1669200600000|2022-11-23 10:50:00|172228.5|172138.5|172178.7|172088.7|172259.8|172169.8|172178.1|172088.1|415
1669200900000|2022-11-23 10:55:00|172182.3|172092.3|172197.3|172107.3|172207.5|172117.5|172137.6|172047.6|501
1669201200000|2022-11-23 11:00:00|172197.9|172107.9|172079.4|171949.4|172197.9|172107.9|172042.3|171947.8|423
1669201500000|2022-11-23 11:05:00|172051.4|171961.4|172036.7|171946.7|172117.7|172027.7|172032.1|171942.1|445
1669201800000|2022-11-23 11:10:00|172047.1|171957.1|172130.1|172040.1|172165.9|172075.9|172046|171956|395
1669202100000|2022-11-23 11:15:00|172130|172040|172034|171944|172133|172043|172015.7|171925.7|412
1669202400000|2022-11-23 11:20:00|172034.3|171944.3|172137.2|172047.2|172171.8|172081.8|172032.8|171942.8|419
1669202700000|2022-11-23 11:25:00|172135.8|172045.8|172052.6|171962.6|172151.5|172061.5|172037.6|171947.6|353
1669203000000|2022-11-23 11:30:00|172053|171963|172027.4|171937.4|172081.5|171991.5|172026.1|171936.1|330
1669203300000|2022-11-23 11:35:00|172027.5|171937.5|172066.4|171976.4|172070.5|171980.5|172027.5|171937.5|274
1669203600000|2022-11-23 11:40:00|172066.6|171976.6|172060.4|171970.4|172100.3|172010.3|172047.6|171957.6|363
1669203900000|2022-11-23 11:45:00|172058.8|171968.8|172031.1|171941.1|172081.8|171991.8|172000.4|171910.4|439
1669204200000|2022-11-23 11:50:00|172030.4|171940.4|171994.7|171904.7|172043.3|171953.3|171993.1|171903.1|473
1669204500000|2022-11-23 11:55:00|171993.8|171903.8|171802.6|171712.6|172012.2|171922.2|171790.2|171700.2|512
1669204800000|2022-11-23 12:00:00|171797.8|171707.8|171876.5|171786.5|171946.9|171856.9|171786.1|171696.1|520
1669205100000|2022-11-23 12:05:00|171887.2|171797.2|171857.3|171767.3|171918.1|171828.1|171851.1|171761.1|657
1669205400000|2022-11-23 12:10:00|171857.4|171767.4|171683|171593|171857.4|171767.4|171683|171593|653
1669205700000|2022-11-23 12:15:00|171682.1|171592.1|171676.3|171586.3|171682.5|171592.5|171546.8|171456.8|401
1669206000000|2022-11-23 12:20:00|171665.8|171575.8|171685.7|171595.7|171685.8|171595.8|171646|171556|288
1669206300000|2022-11-23 12:25:00|171687.5|171597.5|171765.6|171675.6|171785.2|171695.2|171685.1|171595.1|492
1669206600000|2022-11-23 12:30:00|171765.7|171675.7|171569.5|171479.5|171792.5|171702.5|171569.4|171479.4|498
1669206900000|2022-11-23 12:35:00|171569.6|171479.6|171652.3|171562.3|171706.9|171616.9|171494.3|171404.3|497
1669207200000|2022-11-23 12:40:00|171653.5|171563.5|171668.3|171578.3|171712.1|171622.1|171596.1|171506.1|427
1669207500000|2022-11-23 12:45:00|171668.5|171578.5|171695.5|171605.5|171764.5|171674.5|171668.5|171578.5|494
1669207800000|2022-11-23 12:50:00|171694.7|171604.7|171638.7|171548.7|171694.7|171604.7|171629.9|171539.9|490
1669208100000|2022-11-23 12:55:00|171640|171550|171623.9|171533.9|171667.7|171577.7|171604.4|171514.4|505
1669208400000|2022-11-23 13:00:00|171623.7|171533.7|171623.4|171533.4|171639.4|171549.4|171604.5|171514.5|562
1669208700000|2022-11-23 13:05:00|171623.3|171533.3|171618.3|171528.3|171625.2|171535.2|171575.7|171485.7|507
1669209000000|2022-11-23 13:10:00|171618.7|171528.7|171569|171479|171622|171532|171503.8|171413.8|544
1669209300000|2022-11-23 13:15:00|171560.3|171470.3|171530.6|171440.6|171579.2|171489.2|171462|171372|575
1669209600000|2022-11-23 13:20:00|171529.1|171439.1|171534.9|171444.9|171559.9|171469.9|171491.2|171401.2|538
1669209900000|2022-11-23 13:25:00|171535.1|171445.1|171541.3|171411.3|171562|171471|171507.9|171395.1|495
1669210200000|2022-11-23 13:30:00|171544.5|171414.5|171322.2|171232.2|171548.4|171424|171240.9|171150.9|697
1669210500000|2022-11-23 13:35:00|171335.2|171245.2|171320.2|171230.2|171379.7|171289.7|171290.5|171200.5|640
1669210800000|2022-11-23 13:40:00|171319.4|171229.4|171430|171340|171492.5|171402.5|171315.3|171225.3|624
1669211100000|2022-11-23 13:45:00|171445|171355|171419.6|171329.6|171502.7|171412.7|171379.9|171289.9|511
1669211400000|2022-11-23 13:50:00|171418.7|171328.7|171320.8|171230.8|171455.9|171365.9|171317.8|171227.8|528
1669211700000|2022-11-23 13:55:00|171320.6|171230.6|171367.2|171277.2|171385|171295|171298.9|171208.9|549
1669212000000|2022-11-23 14:00:00|171367.8|171277.8|171222.1|171132.1|171422|171332|171216.4|171126.4|478
1669212300000|2022-11-23 14:05:00|171220.9|171130.9|170897.7|170807.7|171221.7|171131.7|170866.6|170776.6|672
1669212600000|2022-11-23 14:10:00|170898.9|170808.9|171109.2|171019.2|171133.2|171043.2|170882.5|170792.5|601
1669212900000|2022-11-23 14:15:00|171108.1|171018.1|171066.6|170976.6|171128.7|171038.7|171018.4|170928.4|529
1669213200000|2022-11-23 14:20:00|171065.7|170975.7|171149.7|171059.7|171151.9|171061.9|171010.6|170920.6|456
1669213500000|2022-11-23 14:25:00|171148.7|171058.7|171085.8|170995.8|171154.8|171064.8|171080|170990|640
1669213800000|2022-11-23 14:30:00|171079.4|170989.4|171015.6|170925.6|171122.4|171032.4|170997.8|170907.8|743
1669214100000|2022-11-23 14:35:00|171015.8|170925.8|171052.8|170962.8|171157.9|171067.9|170999|170909|700
1669214400000|2022-11-23 14:40:00|171054.3|170964.3|171170.5|170959.5|171170.5|171075.1|171042.2|170952.2|563
1669214700000|2022-11-23 14:45:00|171110.6|170906.5|170475|170345|171126.3|170928.7|170473.5|170343.5|762
1669215000000|2022-11-23 14:50:00|170465.3|170335.3|170458.9|170368.9|170490.6|170393|170243.3|170124|768
1669215300000|2022-11-23 14:55:00|170460.3|170370.3|170587.2|170457.2|170601.7|170511.7|170453|170343.1|774
1669215600000|2022-11-23 15:00:00|170566|170436|170558.3|170428.3|170726.7|170545.6|170472.6|170371.7|746
1669215900000|2022-11-23 15:05:00|170558.5|170428.5|170645.7|170555.7|170682.1|170561.5|170360.9|170270.9|758
1669216200000|2022-11-23 15:10:00|170645.6|170555.6|170559.8|170469.8|170663.9|170573.9|170474.4|170384.4|631
1669216500000|2022-11-23 15:15:00|170560.2|170470.2|170494.7|170404.7|170683|170593|170432.8|170342.8|701
1669216800000|2022-11-23 15:20:00|170495.6|170405.6|170522.4|170432.4|170593.6|170503.6|170484.7|170394.7|664
1669217100000|2022-11-23 15:25:00|170522.7|170432.7|170497.7|170407.7|170525.2|170435.2|170392.5|170302.5|581
1669217400000|2022-11-23 15:30:00|170498.7|170408.7|170402.1|170312.1|170511.2|170421.2|170280.6|170190.6|624
1669217700000|2022-11-23 15:35:00|170402.4|170312.4|170293.2|170203.2|170429.3|170339.3|170270.8|170180.8|601
1669218000000|2022-11-23 15:40:00|170292.4|170202.4|170080.7|169990.7|170298.6|170208.6|170077.2|169987.2|584
1669218300000|2022-11-23 15:45:00|170080.4|169990.4|169953|169863|170080.4|169990.4|169828|169722.6|698
1669218600000|2022-11-23 15:50:00|169953.1|169863.1|170215.1|170125.1|170235.8|170145.8|169952.4|169862.4|644
1669218900000|2022-11-23 15:55:00|170213.9|170123.9|170216.7|170126.7|170286.7|170196.7|170091.8|170001.8|738
1669219200000|2022-11-23 16:00:00|170215.3|170125.3|170433.6|170343.6|170444.7|170354.7|170210.4|170120.4|786
1669219500000|2022-11-23 16:05:00|170431.5|170341.5|170295.3|170205.3|170435.3|170345.3|170244|170154|800
1669219800000|2022-11-23 16:10:00|170294.8|170204.8|170272.1|170182.1|170295.7|170205.7|170265|170175|595
1669220100000|2022-11-23 16:15:00|170272|170182|170361.2|170271.2|170375.4|170285.4|170233.3|170143.3|645
1669220400000|2022-11-23 16:20:00|170361.4|170271.4|170177.2|170087.2|170361.4|170271.4|170164.7|170074.7|661
1669220700000|2022-11-23 16:25:00|170178.8|170088.8|170182.8|170092.8|170228.5|170138.5|170165.8|170075.8|629
1669221000000|2022-11-23 16:30:00|170203.2|170073.2|170147.2|170057.2|170241.6|170151.6|170129.6|170039.6|587
1669221300000|2022-11-23 16:35:00|170146.8|170056.8|170199.7|170109.7|170228.5|170138.5|170122.4|170032.4|654
1669221600000|2022-11-23 16:40:00|170204.5|170114.5|170215.2|170125.2|170236.8|170146.8|170186.9|170089.1|864
1669221900000|2022-11-23 16:45:00|170213.7|170123.7|170492.2|170402.2|170501.4|170411.4|170205.3|170115.3|803
1669222200000|2022-11-23 16:50:00|170492.6|170402.6|170542.6|170452.6|170550.9|170454.9|170404.6|170301.1|654
1669222500000|2022-11-23 16:55:00|170549.9|170459.9|170405.1|170315.1|170561|170471|170395.9|170305.9|660
1669222800000|2022-11-23 17:00:00|170405.5|170315.5|170454.6|170364.6|170480.6|170390.6|170403.6|170305.7|716
1669223100000|2022-11-23 17:05:00|170452.2|170362.2|170332.8|170202.8|170454.2|170364.2|170332.2|170202.2|647
1669223400000|2022-11-23 17:10:00|170333.1|170203.1|170287.2|170157.2|170379.7|170249.7|170164.6|170074.6|687
1669223700000|2022-11-23 17:15:00|170287.9|170157.9|170310|170220|170353.9|170235.3|170287.9|170157.9|762
1669224000000|2022-11-23 17:20:00|170311.5|170221.5|170425.6|170295.6|170425.6|170295.6|170308.4|170204.3|516
1669224300000|2022-11-23 17:25:00|170425.2|170295.2|170455.9|170325.9|170455.9|170337|170374.3|170263.9|436
1669224600000|2022-11-23 17:30:00|170446.5|170316.5|170396|170266|170475.4|170366.1|170374.3|170259.5|616
1669224900000|2022-11-23 17:35:00|170396.3|170266.3|170403|170273|170409.2|170279.2|170359.3|170229.3|681
1669225200000|2022-11-23 17:40:00|170402|170272|170353.8|170263.8|170415.6|170305.6|170345.8|170241.5|420
1669225500000|2022-11-23 17:45:00|170353.7|170263.7|170343.6|170213.6|170360.1|170270.1|170313.9|170195.5|548
1669225800000|2022-11-23 17:50:00|170343.9|170213.9|170388.2|170258.2|170429|170299|170339.6|170209.6|652
1669226100000|2022-11-23 17:55:00|170388.6|170258.6|170413.1|170283.1|170434.8|170310.1|170385|170258.6|581
1669226400000|2022-11-23 18:00:00|170413.7|170283.7|170419.5|170289.5|170465.7|170335.7|170339|170209|683
1669226700000|2022-11-23 18:05:00|170419.4|170289.4|170410.6|170280.6|170439.5|170327.5|170403.6|170273.6|522
1669227000000|2022-11-23 18:10:00|170410.1|170280.1|170451.2|170321.2|170461.6|170331.6|170387.3|170280.1|561
1669227300000|2022-11-23 18:15:00|170451|170321|170354.9|170224.9|170451.1|170321.1|170330.9|170200.9|663
1669227600000|2022-11-23 18:20:00|170355.5|170225.5|170359.8|170229.8|170373.1|170243.1|170344.9|170214.9|724
1669227900000|2022-11-23 18:25:00|170360.3|170230.3|170302.6|170172.6|170371.3|170241.3|170294.1|170164.1|790
1669228200000|2022-11-23 18:30:00|170290.7|170160.7|170212.9|170122.9|170300.6|170187.5|170195.3|170105.3|803
1669228500000|2022-11-23 18:35:00|170212.8|170122.8|170223.2|170133.2|170231.1|170141.1|170176.7|170086.7|458
1669228800000|2022-11-23 18:40:00|170223.1|170133.1|170295.3|170205.3|170314|170224|170213.4|170123.4|270
1669229100000|2022-11-23 18:45:00|170295.4|170205.4|170269.6|170179.6|170305.6|170215.6|170257.3|170153.6|334
1669229400000|2022-11-23 18:50:00|170273.5|170183.5|170362.8|170232.8|170414.9|170297.7|170265.7|170158.3|404
1669229700000|2022-11-23 18:55:00|170362.6|170232.6|170393.7|170051.7|170441|170274|170269.3|170033.6|518
1669230000000|2022-11-23 19:00:00|170407.3|170065.3|169898|169768|170580.4|170238.4|169896.8|169763.5|1037
1669230300000|2022-11-23 19:05:00|169896.4|169766.4|169989.2|169859.2|170155.1|170025.1|169884.9|169754.9|1107
1669230600000|2022-11-23 19:10:00|169988.5|169858.5|170037.4|169907.4|170195.9|170065.9|169930.3|169800.3|1030
1669230900000|2022-11-23 19:15:00|170042.4|169912.4|169997.4|169867.4|170044.7|169914.7|169921.4|169791.4|936
1669231200000|2022-11-23 19:20:00|169997.9|169867.9|169843.5|169753.5|169997.9|169867.9|169836.3|169731.4|869
1669231500000|2022-11-23 19:25:00|169850.1|169760.1|169905.1|169815.1|169961.9|169831.9|169766.1|169676.1|738
1669231800000|2022-11-23 19:30:00|169905.2|169815.2|169983.2|169853.2|169988.2|169886.4|169871.5|169754.9|849
1669232100000|2022-11-23 19:35:00|169983.1|169853.1|169933.7|169843.7|170031.8|169901.8|169903.3|169780.9|777
1669232400000|2022-11-23 19:40:00|169933.6|169843.6|169894.8|169764.8|170024.9|169901.9|169890.8|169760.8|741
1669232700000|2022-11-23 19:45:00|169894.4|169764.4|169883.3|169753.3|169942.2|169812.2|169861.5|169731.5|469
1669233000000|2022-11-23 19:50:00|169882.2|169752.2|169878.9|169748.9|169894.1|169774.3|169839|169726.4|445
1669233300000|2022-11-23 19:55:00|169879|169749|169803.4|169713.4|169881.4|169763.4|169776.5|169686.5|750
1669233600000|2022-11-23 20:00:00|169803.6|169713.6|169841.5|169711.5|169967.3|169837.3|169803.4|169700.2|784
1669233900000|2022-11-23 20:05:00|169841.7|169711.7|169833.3|169703.3|169850.9|169741.1|169807.4|169684.6|765
1669234200000|2022-11-23 20:10:00|169837.4|169707.4|169760.6|169630.6|169850.6|169744.5|169714.8|169608.3|657
1669234500000|2022-11-23 20:15:00|169760.3|169630.3|169762|169632|169787.7|169657.7|169708.1|169601.3|533
1669234800000|2022-11-23 20:20:00|169777.3|169647.3|169800.8|169670.8|169806.4|169676.4|169763|169633|379
1669235100000|2022-11-23 20:25:00|169800.6|169670.6|169765.2|169635.2|169827.7|169697.7|169759.6|169629.6|561
1669235400000|2022-11-23 20:30:00|169765.5|169635.5|169876.9|169746.9|169893.9|169763.9|169762.8|169632.8|577
1669235700000|2022-11-23 20:35:00|169876.6|169746.6|169825.3|169695.3|169876.6|169746.6|169807|169692|571
1669236000000|2022-11-23 20:40:00|169823.9|169693.9|169826.5|169696.5|169848.2|169723.8|169813.8|169685.8|549
1669236300000|2022-11-23 20:45:00|169825.8|169695.8|169831.9|169701.9|169881|169751|169825.1|169695.1|535
1669236600000|2022-11-23 20:50:00|169831.5|169701.5|169800.6|169670.6|169831.5|169703.7|169760.1|169630.1|460
1669236900000|2022-11-23 20:55:00|169800.5|169670.5|169741.1|169611.1|169811.9|169681.9|169723.1|169603|607
1669237200000|2022-11-23 21:00:00|169741.2|169611.2|169790.8|169660.8|169797.9|169675.6|169721.8|169601.6|187
1669237500000|2022-11-23 21:05:00|169777|169687|169799.4|169669.4|169816.8|169687|169771.5|169654|129
1669237800000|2022-11-23 21:10:00|169799.6|169669.6|169797.8|169667.8|169820.9|169690.9|169787.5|169657.5|106
1669238100000|2022-11-23 21:15:00|169796.6|169666.6|169730.5|169600.5|169799.2|169669.2|169710.8|169580.8|415
1669238400000|2022-11-23 21:20:00|169721.6|169591.6|169729.3|169599.3|169742.5|169640|169708.7|169582|91
1669238700000|2022-11-23 21:25:00|169731.6|169601.6|169725.2|169595.2|169743.2|169640.9|169691.3|169561.3|95
1669239000000|2022-11-23 21:30:00|169725.3|169595.3|169717.8|169587.8|169725.3|169605.9|169633.9|169523.3|217
1669239300000|2022-11-23 21:35:00|169716.5|169586.5|169695.2|169605.2|169721.3|169607|169688.3|169576.8|234
1669239600000|2022-11-23 21:40:00|169701|169611|169727.5|169597.5|169792.8|169624.5|169694.9|169527.6|278
1669239900000|2022-11-23 21:45:00|169727.7|169597.7|169730.9|169600.9|169792.3|169620.3|169672|169525|90
1669240200000|2022-11-23 21:50:00|169718.6|169588.6|169714|169584|169786.4|169615.7|169668|169510.3|156
1669240500000|2022-11-23 21:55:00|169741|169539.8|169811.4|169530.8|169812|169596.4|169681.8|169482.3|154
1669240800000|2022-11-23 22:00:00|169850.7|169514.2|169937|169595|169937|169595|169842.2|169513.8|28
1669241100000|2022-11-23 22:05:00|169918.2|169576.2|169943.2|169601.2|169943.2|169601.2|169917.6|169575.6|20
1669241400000|2022-11-23 22:10:00|169940|169598|169925.4|169583.4|169940|169598|169914.7|169572.7|28
1669241700000|2022-11-23 22:15:00|169925|169583|169912.3|169570.3|169939.9|169597.9|169902.6|169563|102
1669242000000|2022-11-23 22:20:00|169923.9|169581.9|169926.7|169584.7|169926.7|169584.7|169894.5|169562.9|61
1669242300000|2022-11-23 22:25:00|169926.3|169584.3|169915.5|169573.5|169927.2|169585.2|169911.2|169572.6|12
1669242600000|2022-11-23 22:30:00|169915.4|169573.4|169911.1|169569.1|169931.9|169589.9|169904.1|169562.1|192
1669242900000|2022-11-23 22:35:00|169910.6|169568.6|170007.7|169665.7|170053.8|169711.8|169910.6|169568.6|120
1669243200000|2022-11-23 22:40:00|170029.8|169687.8|170029.4|169687.4|170064.4|169722.4|169932.1|169590.1|134
1669243500000|2022-11-23 22:45:00|170002.2|169660.2|169997.7|169655.7|170076.8|169734.8|169907.6|169565.6|182
1669243800000|2022-11-23 22:50:00|169968.8|169626.8|169987.4|169645.4|170052.8|169710.8|169951.1|169609.1|135
1669244100000|2022-11-23 22:55:00|169987.1|169645.1|170002.9|169660.9|170083.1|169741.1|169946.8|169604.8|40
1669244400000|2022-11-23 23:00:00|169989.2|169647.2|170190.7|169848.7|170198.3|169856.3|169971.3|169629.3|385
1669244700000|2022-11-23 23:05:00|170190.8|169848.8|170157.1|169815.1|170257.6|169915.6|170090|169748|291
1669245000000|2022-11-23 23:10:00|170157.9|169815.9|170099.8|169757.8|170211.7|169869.7|170054.3|169712.3|218
1669245300000|2022-11-23 23:15:00|170097.6|169755.6|170112.3|169770.3|170155.9|169813.9|170030.9|169688.9|350
1669245600000|2022-11-23 23:20:00|170102|169760|170068.4|169726.4|170125.1|169783.1|170012.7|169670.7|387
1669245900000|2022-11-23 23:25:00|170082.9|169740.9|170118.6|169776.6|170170.4|169828.4|169918|169576|525
1669246200000|2022-11-23 23:30:00|170118.2|169776.2|170034.7|169692.7|170171.5|169829.5|170028.3|169686.3|205
1669246500000|2022-11-23 23:35:00|170035.1|169693.1|170040.1|169698.1|170060.8|169718.8|170014.5|169672.5|156
1669246800000|2022-11-23 23:40:00|170056.7|169714.7|170121.7|169779.7|170222.9|169880.9|169997.2|169655.2|153
1669247100000|2022-11-23 23:45:00|170122.3|169780.3|170035|169693|170156.7|169814.7|170019.4|169677.4|236
1669247400000|2022-11-23 23:50:00|170034.9|169692.9|170009.9|169667.9|170048.4|169706.4|169955.7|169613.7|210
1669247700000|2022-11-23 23:55:00|170011.3|169669.3|169961|169619|170081.6|169739.6|169944.1|169602.1|293
1669248000000|2022-11-24 00:00:00|169961.8|169619.8|169851.8|169629|170005.2|169780.7|169755.7|169563.3|383
1669248300000|2022-11-24 00:05:00|169852|169629.1|169875.7|169634.1|169899.5|169689.2|169805.5|169598.6|244
1669248600000|2022-11-24 00:10:00|169876.2|169634.4|169874.2|169651.2|169892.1|169691.1|169816.9|169618.9|171
1669248900000|2022-11-24 00:15:00|169866.9|169650.5|169892.5|169634.8|169911|169699.8|169821.8|169589.8|253
1669249200000|2022-11-24 00:20:00|169866.7|169640.9|169876.6|169650.2|169915|169708.8|169807|169596.6|282
1669249500000|2022-11-24 00:25:00|169876.3|169649.8|169891.8|169632.2|169907.4|169709.2|169831.2|169616.1|298
1669249800000|2022-11-24 00:30:00|169884.9|169651|169854.3|169622.2|169906.2|169707.8|169824.5|169582.1|665
1669250100000|2022-11-24 00:35:00|169853.4|169622.1|169877.6|169605.5|169906|169685.9|169790|169564|941
1669250400000|2022-11-24 00:40:00|169877.7|169605.3|169818.5|169610.7|169886|169686.4|169769.5|169544|631
1669250700000|2022-11-24 00:45:00|169821.6|169614.2|169814.9|169600.4|169855.6|169662.3|169766.4|169580.3|269
1669251000000|2022-11-24 00:50:00|169815.1|169600.7|169777.8|169647.8|169890|169662.5|169751.4|169571.7|330
1669251300000|2022-11-24 00:55:00|169777.2|169647.2|169821.8|169620.5|169900.8|169680|169755.2|169566.2|454
1669251600000|2022-11-24 01:00:00|169786.2|169656.2|169728.1|169513.9|169854.4|169685.1|169672.7|169460.4|587
1669251900000|2022-11-24 01:05:00|169725.9|169511.8|169718.2|169512.6|169745|169565.1|169669.6|169491.6|690
1669252200000|2022-11-24 01:10:00|169726.7|169514.7|169749.5|169520.6|169956.3|169705.1|169691.9|169509.4|732
1669252500000|2022-11-24 01:15:00|169742|169529.4|169683.6|169553.6|169771.6|169588|169661.4|169488.9|836
1669252800000|2022-11-24 01:20:00|169685.4|169555.4|169678.9|169548.9|169762.6|169584.8|169639.8|169473|709
1669253100000|2022-11-24 01:25:00|169676.1|169546.1|169674|169544|169749.6|169556.2|169649.3|169485.4|485
1669253400000|2022-11-24 01:30:00|169674.3|169544.3|169721.2|169591.2|169776.6|169595.6|169652.9|169508.7|551
1669253700000|2022-11-24 01:35:00|169721.1|169591.1|169715.1|169585.1|169767.2|169595.7|169702.5|169528.5|770
1669254000000|2022-11-24 01:40:00|169715|169585|169690.5|169443.6|169807.5|169591.4|169629.4|169443.6|790
1669254300000|2022-11-24 01:45:00|169718.2|169504.8|169682.5|169464.1|169749.5|169541.2|169618.9|169407.5|835
1669254600000|2022-11-24 01:50:00|169682.6|169464.2|169673.5|169460.8|169711|169521.2|169622|169397|770
1669254900000|2022-11-24 01:55:00|169674|169461.3|169667.8|169537.8|169765.4|169546.4|169626.6|169434.7|703
1669255200000|2022-11-24 02:00:00|169705.4|169481.5|169705|169482.1|169781.3|169555.5|169641.8|169454.9|650
1669255500000|2022-11-24 02:05:00|169704.9|169481.9|169755.8|169500.2|169785|169565.7|169649.6|169452.7|538
1669255800000|2022-11-24 02:10:00|169755.7|169500|169690.4|169474.9|169818|169584.8|169643.7|169460.5|485
1669256100000|2022-11-24 02:15:00|169697.2|169471.9|169600|169470|169737|169528.6|169590.5|169454.4|633
1669256400000|2022-11-24 02:20:00|169600.1|169470.1|169745.9|169501.3|169775.8|169555.1|169599.8|169407|755
1669256700000|2022-11-24 02:25:00|169722.1|169514|169569.9|169439.9|169784.1|169557.7|169568.6|169402.1|641
1669257000000|2022-11-24 02:30:00|169569.7|169439.7|169580|169450|169588.3|169458.3|169563.1|169433.1|349
1669257300000|2022-11-24 02:35:00|169581.3|169451.3|169576.2|169446.2|169608.6|169462.9|169534.7|169406.9|624
1669257600000|2022-11-24 02:40:00|169576.1|169446.1|169587.4|169457.4|169599.9|169484.3|169564.5|169434.5|685
1669257900000|2022-11-24 02:45:00|169585.7|169455.7|169590.4|169460.4|169701|169472.5|169570.1|169375|619
1669258200000|2022-11-24 02:50:00|169592.9|169462.9|169570.1|169440.1|169637.8|169471.7|169559.2|169418.6|630
1669258500000|2022-11-24 02:55:00|169570.2|169440.2|169595.7|169465.7|169598.6|169468.6|169560.8|169430.8|512
1669258800000|2022-11-24 03:00:00|169595.9|169465.9|169576.6|169446.6|169595.9|169465.9|169569.8|169439.8|471
1669259100000|2022-11-24 03:05:00|169576.4|169446.4|169560.2|169430.2|169618.6|169468.5|169549.6|169397.9|487
1669259400000|2022-11-24 03:10:00|169562.8|169432.8|169580|169450|169596|169458.9|169539.7|169375.9|655
1669259700000|2022-11-24 03:15:00|169580.1|169450.1|169567|169437|169626.5|169464.3|169543.1|169413.1|595
1669260000000|2022-11-24 03:20:00|169566.6|169436.6|169455.1|169325.1|169610.2|169458.8|169451|169321|488
1669260300000|2022-11-24 03:25:00|169463.8|169333.8|169414.3|169284.3|169562|169348.9|169379.2|169249.2|755
1669260600000|2022-11-24 03:30:00|169414.4|169284.4|169380.7|169250.7|169427.4|169297.4|169359.5|169229.5|719
1669260900000|2022-11-24 03:35:00|169381|169251|169345.9|169255.9|169383.1|169283.3|169336.2|169232.7|244
1669261200000|2022-11-24 03:40:00|169344.8|169254.8|169347|169257|169356.9|169266.9|169342.9|169252.9|211
1669261500000|2022-11-24 03:45:00|169344.3|169254.3|169359.4|169269.4|169384.1|169277.1|169339.8|169232.5|314
1669261800000|2022-11-24 03:50:00|169358.7|169268.7|169357.6|169267.6|169380.3|169277.7|169352.6|169247.2|254
1669262100000|2022-11-24 03:55:00|169359.3|169269.3|169389.1|169259.1|169389.3|169276.8|169349.8|169236.8|389
1669262400000|2022-11-24 04:00:00|169386.1|169256.1|169409.1|169279.1|169410.3|169280.3|169352.1|169241|310
1669262700000|2022-11-24 04:05:00|169402.8|169272.8|169418|169288|169425.3|169295.3|169396.2|169266.2|434
1669263000000|2022-11-24 04:10:00|169418.1|169288.1|169413.5|169283.5|169450.6|169293.4|169405.6|169247.6|526
1669263300000|2022-11-24 04:15:00|169413.7|169283.7|169419|169289|169419.4|169289.4|169404.6|169274.6|290
1669263600000|2022-11-24 04:20:00|169414.4|169284.4|169408.2|169278.2|169451.7|169321.7|169406.7|169276.7|331
1669263900000|2022-11-24 04:25:00|169406.4|169276.4|169407.7|169277.7|169419|169289|169400.9|169270.9|386
1669264200000|2022-11-24 04:30:00|169407.8|169277.8|169419.3|169289.3|169425.9|169295.9|169401.5|169271.5|460
1669264500000|2022-11-24 04:35:00|169419.1|169289.1|169412.6|169282.6|169457.4|169303|169400.1|169254|513
1669264800000|2022-11-24 04:40:00|169412.7|169282.7|169413.8|169283.8|169455.7|169288.9|169405.1|169231.2|499
1669265100000|2022-11-24 04:45:00|169415.1|169285.1|169412.2|169282.2|169516|169292.6|169389.4|169178|555
1669265400000|2022-11-24 04:50:00|169412|169282|169409.9|169279.9|169417|169287|169408.1|169278.1|440
1669265700000|2022-11-24 04:55:00|169409.6|169279.6|169415|169285|169425|169295|169399.4|169269.4|611
1669266000000|2022-11-24 05:00:00|169415.3|169285.3|169417|169287|169458|169292.6|169409.7|169248|428
1669266300000|2022-11-24 05:05:00|169417.7|169287.7|169434.5|169304.5|169477.6|169309.4|169414.2|169235|314
1669266600000|2022-11-24 05:10:00|169433.3|169303.3|169487.7|169357.7|169564.4|169406.1|169433.3|169287.1|640
1669266900000|2022-11-24 05:15:00|169487.8|169357.8|169446.9|169316.9|169563|169361.7|169430|169221|606
1669267200000|2022-11-24 05:20:00|169447.7|169317.7|169516.7|169386.7|169557.6|169399.9|169440.1|169275.1|432
1669267500000|2022-11-24 05:25:00|169516|169386|169464.2|169334.2|169594.5|169393.2|169456|169326|642
1669267800000|2022-11-24 05:30:00|169465.3|169335.3|169432.3|169302.3|169553.4|169392.7|169428.1|169284.6|679
1669268100000|2022-11-24 05:35:00|169432.5|169302.5|169433.5|169303.5|169475.3|169320.6|169426.8|169264.7|487
1669268400000|2022-11-24 05:40:00|169433.4|169303.4|169484.2|169354.2|169547.3|169368.8|169427.2|169266.6|562
1669268700000|2022-11-24 05:45:00|169484.3|169354.3|169417.2|169287.2|169550.2|169404.2|169390.4|169260.4|607
1669269000000|2022-11-24 05:50:00|169416.7|169286.7|169427|169297|169474|169326.8|169406|169237|577
1669269300000|2022-11-24 05:55:00|169426.9|169296.9|169427.6|169297.6|169447.8|169325.9|169411.6|169287.9|527
1669269600000|2022-11-24 06:00:00|169428.3|169298.3|169422|169292|169436.3|169321.4|169387.6|169276.3|631
1669269900000|2022-11-24 06:05:00|169421.3|169291.3|169559.6|169429.6|169580.3|169430.5|169417.7|169287.7|593
1669270200000|2022-11-24 06:10:00|169559.3|169429.3|169596.2|169466.2|169616.7|169502|169543.4|169375.6|752
1669270500000|2022-11-24 06:15:00|169596.3|169466.3|169575.8|169445.8|169647.4|169517.4|169556.4|169436.8|608
1669270800000|2022-11-24 06:20:00|169580.1|169450.1|169589.1|169459.1|169612|169492.3|169553|169411|297
1669271100000|2022-11-24 06:25:00|169589.4|169459.4|169564|169474|169597.1|169487.4|169560.3|169448.2|263
1669271400000|2022-11-24 06:30:00|169563.9|169473.9|169607.1|169517.1|169640.8|169534.5|169555.6|169448.4|355
1669271700000|2022-11-24 06:35:00|169613.2|169523.2|169608.5|169518.5|169636.5|169523.2|169602.8|169488|218
1669272000000|2022-11-24 06:40:00|169604.6|169514.6|169710.2|169580.2|169742.2|169612.2|169597.9|169492.6|645
1669272300000|2022-11-24 06:45:00|169710.6|169580.6|169700.9|169570.9|169764.9|169634.9|169685.4|169555.4|708
1669272600000|2022-11-24 06:50:00|169694.9|169564.9|169791.5|169661.5|169791.5|169661.5|169682.8|169511.6|724
1669272900000|2022-11-24 06:55:00|169791|169661|169775.3|169645.3|169884|169754|169766.2|169600.5|526
1669273200000|2022-11-24 07:00:00|169777.6|169647.6|169718.9|169628.9|169832.6|169707.8|169679.4|169578.9|617
1669273500000|2022-11-24 07:05:00|169722.4|169632.4|169647.3|169517.3|169727.1|169637.1|169613.7|169504.3|570
1669273800000|2022-11-24 07:10:00|169646.3|169516.3|169686.6|169596.6|169728.8|169616.5|169634.7|169516.3|485
1669274100000|2022-11-24 07:15:00|169686.5|169596.5|169684.1|169594.1|169691.8|169601.8|169596.4|169489.9|301
1669274400000|2022-11-24 07:20:00|169684.4|169594.4|169652.4|169522.4|169686.7|169595|169594.9|169488.9|391
1669274700000|2022-11-24 07:25:00|169653.3|169523.3|169575.2|169485.2|169660.6|169530.6|169572.2|169482.2|586
1669275000000|2022-11-24 07:30:00|169575.3|169485.3|169548.1|169458.1|169577.9|169487.9|169477.6|169387.6|579
1669275300000|2022-11-24 07:35:00|169545.7|169455.7|169531.7|169441.7|169565.5|169475.5|169493|169403|504
1669275600000|2022-11-24 07:40:00|169532.9|169442.9|169500.4|169410.4|169551.7|169461.7|169490.4|169400.4|672
1669275900000|2022-11-24 07:45:00|169500.2|169410.2|169487.9|169397.9|169551.9|169461.9|169487.5|169397.5|419
1669276200000|2022-11-24 07:50:00|169488.3|169398.3|169560.1|169470.1|169560.3|169470.3|169485.3|169395.3|434
1669276500000|2022-11-24 07:55:00|169560.3|169470.3|169530.8|169440.8|169625.9|169535.9|169489.5|169376.4|638
1669276800000|2022-11-24 08:00:00|169531.3|169441.3|169736|169646|169742.1|169647.1|169510.1|169420.1|693
1669277100000|2022-11-24 08:05:00|169734.9|169644.9|169698.9|169608.9|169761.9|169652.9|169663.6|169547.3|850
1669277400000|2022-11-24 08:10:00|169699.3|169609.3|169695|169605|169742.6|169652.6|169627.8|169537.8|737
1669277700000|2022-11-24 08:15:00|169695.1|169605.1|169717.9|169627.9|169766.2|169676.2|169663.9|169567|659
1669278000000|2022-11-24 08:20:00|169726.3|169636.3|169689|169599|169778.6|169688.6|169656.8|169566.7|576
1669278300000|2022-11-24 08:25:00|169685|169595|169660|169570|169743.1|169653.1|169648.4|169552.9|737
1669278600000|2022-11-24 08:30:00|169659.9|169569.9|169541.8|169451.8|169695|169605|169529.9|169439.9|586
1669278900000|2022-11-24 08:35:00|169541.7|169451.7|169251.4|169161.4|169541.7|169451.7|169250.6|169160.6|468
1669279200000|2022-11-24 08:40:00|169251.6|169161.6|169308.6|169218.6|169357.4|169267.4|169167.1|169077.1|664
1669279500000|2022-11-24 08:45:00|169308.7|169218.7|169243|169153|169392.4|169302.4|169232.2|169142.2|514
1669279800000|2022-11-24 08:50:00|169244.2|169154.2|169377.3|169287.3|169408.3|169318.3|169239.9|169149.9|513
1669280100000|2022-11-24 08:55:00|169377|169287|169400.7|169310.7|169405.7|169315.7|169368|169278|720
1669280400000|2022-11-24 09:00:00|169397.7|169307.7|169359.7|169269.7|169409.4|169319.4|169302.8|169212.8|704
1669280700000|2022-11-24 09:05:00|169359.2|169269.2|169225.7|169135.7|169360.5|169270.5|169207.1|169117.1|651
1669281000000|2022-11-24 09:10:00|169223.2|169133.2|169204.5|169114.5|169235.1|169145.1|169122.6|169032.6|664
1669281300000|2022-11-24 09:15:00|169204.4|169114.4|169292.6|169202.6|169300|169210|169161.6|169071.6|524
1669281600000|2022-11-24 09:20:00|169293.5|169203.5|169326.3|169236.3|169327.3|169237.3|169289.3|169199.3|424
1669281900000|2022-11-24 09:25:00|169327.5|169237.5|169371.8|169281.8|169394|169285.6|169253.8|169152|695
1669282200000|2022-11-24 09:30:00|169372.2|169282.2|169514.3|169424.3|169621.5|169511.4|169357.8|169266.8|597
1669282500000|2022-11-24 09:35:00|169514.9|169424.9|169713.9|169623.9|169814.9|169724.9|169512.1|169422.1|654
1669282800000|2022-11-24 09:40:00|169715.3|169625.3|169805.6|169715.6|169844.7|169730.2|169707.9|169616.3|606
1669283100000|2022-11-24 09:45:00|169805.9|169715.9|169906.4|169816.4|169942.7|169835.5|169775.3|169682|689
1669283400000|2022-11-24 09:50:00|169909.1|169819.1|169890.9|169760.9|169972.6|169882.6|169862.1|169754.7|770
1669283700000|2022-11-24 09:55:00|169892.2|169762.2|169845.8|169755.8|169893|169798.9|169751.6|169640.6|734
1669284000000|2022-11-24 10:00:00|169847.8|169757.8|169907.7|169817.7|169911.7|169821.7|169828.5|169738.5|480
1669284300000|2022-11-24 10:05:00|169907.9|169817.9|169928.9|169838.9|169987.5|169897.5|169853.2|169763.2|661
1669284600000|2022-11-24 10:10:00|169929|169839|169879.2|169789.2|169944.4|169854.4|169834.1|169744.1|579
1669284900000|2022-11-24 10:15:00|169880.9|169790.9|170020.6|169930.6|170069.7|169979.7|169860.2|169770.2|573
1669285200000|2022-11-24 10:20:00|170023.4|169933.4|170128.9|170038.9|170154.7|170064.7|170018|169928|706
1669285500000|2022-11-24 10:25:00|170126.6|170036.6|170115.2|170025.2|170131.5|170041.5|169945.1|169845.4|680
1669285800000|2022-11-24 10:30:00|170115.3|170025.3|170318.1|170228.1|170326.2|170228.1|170115|170025|559
1669286100000|2022-11-24 10:35:00|170317.7|170227.7|170213|170123|170358.9|170268|170157|170055.5|722
1669286400000|2022-11-24 10:40:00|170209.7|170119.7|170248.5|170158.5|170282.4|170192.4|170207.3|170117.3|754
1669286700000|2022-11-24 10:45:00|170251.3|170161.3|170053.8|169963.8|170264|170174|170023.4|169927.6|778
1669287000000|2022-11-24 10:50:00|170051.4|169961.4|170085.8|169995.8|170101.8|169996.2|170028|169932.4|709
1669287300000|2022-11-24 10:55:00|170085.6|169995.6|170057.5|169967.5|170149.3|170051.9|170049.7|169941.9|731
1669287600000|2022-11-24 11:00:00|170056.7|169966.7|170055.7|169965.7|170073|169972|169996.5|169890.7|722
1669287900000|2022-11-24 11:05:00|170054.9|169964.9|170080.4|169990.4|170089|169999|170018.8|169926.1|658
1669288200000|2022-11-24 11:10:00|170074.1|169984.1|170013.2|169923.2|170107|170006.1|169983.1|169893.1|601
1669288500000|2022-11-24 11:15:00|170008.7|169918.7|170107.1|170017.1|170162.4|170050.1|169991.3|169884.7|580
1669288800000|2022-11-24 11:20:00|170107.2|170017.2|170173.6|170083.6|170190.3|170100.3|170101.7|169986.1|655
1669289100000|2022-11-24 11:25:00|170177.3|170087.3|170477.9|170387.9|170526|170436|170158.5|170052.6|647
1669289400000|2022-11-24 11:30:00|170476.3|170386.3|170329.3|170239.3|170509.7|170409.5|170313.1|170223.1|694
1669289700000|2022-11-24 11:35:00|170329.6|170239.6|170329.9|170239.9|170381|170283.8|170263.2|170173.2|824
1669290000000|2022-11-24 11:40:00|170346.5|170216.5|170379.7|170289.7|170415|170311.7|170308.2|170200.6|788
1669290300000|2022-11-24 11:45:00|170379.8|170289.8|170387.3|170297.3|170485.2|170377.5|170343.9|170247|638
1669290600000|2022-11-24 11:50:00|170387.1|170297.1|170257.5|170167.5|170411.1|170321.1|170239.7|170143.6|739
1669290900000|2022-11-24 11:55:00|170257.4|170167.4|170222|170132|170298.2|170188.8|170128.8|170025.3|652
1669291200000|2022-11-24 12:00:00|170221.9|170131.9|170236.5|170146.5|170262.4|170158.3|170170.7|170072.8|861
1669291500000|2022-11-24 12:05:00|170207.8|170117.8|170353.3|170223.3|170358.1|170250.4|170191|170100.8|651
1669291800000|2022-11-24 12:10:00|170353.5|170223.5|170293.9|170203.9|170406.5|170298.5|170221.8|170129.5|621
1669292100000|2022-11-24 12:15:00|170293.8|170203.8|170284.6|170194.6|170368.1|170271.7|170284.6|170194.6|574
1669292400000|2022-11-24 12:20:00|170284.8|170194.8|170376.7|170286.7|170411.4|170316.8|170284.6|170173.4|535
1669292700000|2022-11-24 12:25:00|170376.6|170286.6|170326.7|170236.7|170404|170301.1|170278.7|170182.5|595
1669293000000|2022-11-24 12:30:00|170326|170236|170336.5|170246.5|170359.7|170256.8|170278|170184.6|525
1669293300000|2022-11-24 12:35:00|170334.3|170244.3|170419.9|170289.9|170436.8|170326.1|170287.2|170197.2|518
1669293600000|2022-11-24 12:40:00|170420|170290|170317|170227|170422.7|170309.1|170289.7|170199.7|625
1669293900000|2022-11-24 12:45:00|170316.3|170226.3|170302.9|170212.9|170412.5|170322.5|170294.4|170204.4|556
1669294200000|2022-11-24 12:50:00|170303.6|170213.6|170355.6|170265.6|170425.7|170335.7|170303.6|170213.6|478
1669294500000|2022-11-24 12:55:00|170358.6|170268.6|170380.4|170250.4|170395.8|170277.1|170309.2|170218.4|678
1669294800000|2022-11-24 13:00:00|170380.5|170250.5|170378.8|170248.8|170414.4|170307|170300.8|170170.8|590
1669295100000|2022-11-24 13:05:00|170374.1|170284.1|170370.1|170280.1|170453.3|170327.5|170335.1|170231.4|785
1669295400000|2022-11-24 13:10:00|170374.3|170284.3|170233.2|170103.2|170395.8|170295.5|170202.1|170072.1|525
1669295700000|2022-11-24 13:15:00|170233.7|170103.7|170407.4|170277.4|170434|170277.7|170231.6|170101.6|552
1669296000000|2022-11-24 13:20:00|170411.6|170281.6|170413.8|170283.8|170426.2|170296.2|170341.9|170172.6|340
1669296300000|2022-11-24 13:25:00|170412.8|170282.8|170473.1|170343.1|170513.5|170383.5|170359.1|170229.1|500
1669296600000|2022-11-24 13:30:00|170471.2|170341.2|170613.7|170483.7|170660.4|170530.4|170441.4|170311.4|679
1669296900000|2022-11-24 13:35:00|170613.8|170483.8|170516.9|170386.9|170618.9|170488.9|170503.3|170373.3|570
1669297200000|2022-11-24 13:40:00|170515.1|170385.1|170484.2|170394.2|170592.8|170462.8|170446.2|170316.2|488
1669297500000|2022-11-24 13:45:00|170483.8|170393.8|170514.7|170384.7|170526.8|170408|170418.1|170288.1|669
1669297800000|2022-11-24 13:50:00|170515.6|170385.6|170358.9|170268.9|170534.4|170404.4|170357.7|170267.7|398
1669298100000|2022-11-24 13:55:00|170359|170269|170267.2|170177.2|170359|170269|170260.9|170148.6|593
1669298400000|2022-11-24 14:00:00|170274.5|170184.5|170275|170185|170309.4|170214.6|170233|170129.2|578
1669298700000|2022-11-24 14:05:00|170275.1|170185.1|170280.3|170150.3|170301.9|170192.8|170244.1|170125|471
1669299000000|2022-11-24 14:10:00|170280.4|170150.4|170405.2|170275.2|170436.4|170306.4|170266.6|170149.8|669
1669299300000|2022-11-24 14:15:00|170406.5|170276.5|170399.7|170269.7|170451.2|170327.1|170398.2|170268.2|511
1669299600000|2022-11-24 14:20:00|170398.2|170268.2|170376.2|170246.2|170436.8|170332.8|170328.9|170223.2|393
1669299900000|2022-11-24 14:25:00|170371|170241|170238.9|170148.9|170371|170264.7|170238.7|170148.7|594
1669300200000|2022-11-24 14:30:00|170238.6|170148.6|170182.7|170052.7|170300.2|170190.7|170118.1|170011.1|711
1669300500000|2022-11-24 14:35:00|170182.6|170052.6|170161.9|170071.9|170214.9|170100|170151|170041.9|607
1669300800000|2022-11-24 14:40:00|170162.5|170072.5|170167.7|170077.7|170228.3|170116.9|170145.1|170031.3|570
1669301100000|2022-11-24 14:45:00|170168.2|170078.2|170154.7|170024.7|170204.7|170114.7|170131.3|170015.1|702
1669301400000|2022-11-24 14:50:00|170154.8|170024.8|170178.5|170048.5|170217.2|170099.3|170139.8|170009.8|597
1669301700000|2022-11-24 14:55:00|170178.9|170048.9|170060.7|169930.7|170198.3|170068.3|170009.6|169895.5|789
1669302000000|2022-11-24 15:00:00|170061|169931|170071.6|169941.6|170081.8|169951.8|169976.8|169865.5|721
1669302300000|2022-11-24 15:05:00|170069.5|169939.5|170148.7|170018.7|170154.2|170043.4|170021|169901.4|710
1669302600000|2022-11-24 15:10:00|170148|170018|170171.6|170081.6|170205.4|170102.8|170133|170011.4|374
1669302900000|2022-11-24 15:15:00|170171.5|170081.5|170176.3|170086.3|170226.3|170136.3|170153.8|170063.8|366
1669303200000|2022-11-24 15:20:00|170172.5|170082.5|170145.7|170055.7|170191.1|170101.1|170129.2|170029.2|518
1669303500000|2022-11-24 15:25:00|170155.6|170065.6|170145.5|170055.5|170204.2|170089.1|170138.2|170033.4|429
1669303800000|2022-11-24 15:30:00|170145|170055|170131|170041|170164.3|170074.3|170121.7|170031.7|328
1669304100000|2022-11-24 15:35:00|170130.9|170040.9|170015.4|169885.4|170130.9|170040.9|169978.9|169867.5|625
1669304400000|2022-11-24 15:40:00|170012.3|169882.3|169993.5|169903.5|170028.2|169915.9|169981.4|169873.1|603
1669304700000|2022-11-24 15:45:00|169993.6|169903.6|170090.7|170000.7|170113.6|170009.6|169978.6|169866.8|557
1669305000000|2022-11-24 15:50:00|170085.6|169995.6|170147.6|170057.6|170156.5|170060|170043.1|169934.5|423
1669305300000|2022-11-24 15:55:00|170146.6|170056.6|170163|170073|170217.9|170125.1|170134.7|170031.2|430
1669305600000|2022-11-24 16:00:00|170164.3|170074.3|170188.3|170098.3|170218|170128|170154.6|170064.6|695
1669305900000|2022-11-24 16:05:00|170188.2|170098.2|170198.4|170108.4|170207.5|170117.5|170186.5|170096.5|211
1669306200000|2022-11-24 16:10:00|170198.5|170108.5|170185.2|170095.2|170202.9|170112.9|170157.6|170067.6|586
1669306500000|2022-11-24 16:15:00|170184.9|170094.9|170194.5|170104.5|170271.7|170157.6|170157.7|170067.7|360
1669306800000|2022-11-24 16:20:00|170194.4|170104.4|170200.1|170110.1|170223.2|170122.3|170182.3|170071.3|224
1669307100000|2022-11-24 16:25:00|170199|170109|170218.5|170088.5|170223|170113.3|170186.8|170072.2|248
1669307400000|2022-11-24 16:30:00|170217.3|170087.3|170196.6|170106.6|170221.9|170111.4|170189|170076.4|152
1669307700000|2022-11-24 16:35:00|170196.8|170106.8|170197.8|170107.8|170210.3|170118.8|170178.1|170068.2|93
1669308000000|2022-11-24 16:40:00|170198|170108|170194.2|170104.2|170215.8|170108|170179.4|170073.2|88
1669308300000|2022-11-24 16:45:00|170194.3|170104.3|170189.8|170099.8|170216.6|170108.1|170181.1|170071.9|91
1669308600000|2022-11-24 16:50:00|170191|170101|170200.7|170110.7|170222|170115.5|170183.8|170079.3|83
1669308900000|2022-11-24 16:55:00|170200.8|170110.8|170197.1|170107.1|170221.9|170114.5|170195|170090.6|63
1669309200000|2022-11-24 17:00:00|170199.3|170109.3|170199.9|170109.9|170223|170111.7|170198.2|170086.1|150
1669309500000|2022-11-24 17:05:00|170199.7|170109.7|170221.5|170091.5|170307.5|170189.3|170188.9|170087.5|183
1669309800000|2022-11-24 17:10:00|170221.3|170091.3|170227.1|170097.1|170233.7|170123.9|170204.9|170089.4|110
1669310100000|2022-11-24 17:15:00|170227.3|170097.3|170319.7|170189.7|170323.6|170193.6|170207.3|170089.1|224
1669310400000|2022-11-24 17:20:00|170319.4|170189.4|170321.1|170191.1|170329.2|170199.2|170307.4|170177.4|320
1669310700000|2022-11-24 17:25:00|170320.4|170190.4|170328.4|170198.4|170336.3|170206.3|170311|170181|414
1669311000000|2022-11-24 17:30:00|170326.8|170196.8|170339.1|170209.1|170343.7|170213.7|170301.7|170171.7|340
1669311300000|2022-11-24 17:35:00|170339.2|170209.2|170317|170187|170340.1|170210.1|170307|170177|420
1669311600000|2022-11-24 17:40:00|170317.1|170187.1|170326.1|170196.1|170333.5|170203.5|170310.4|170180.4|408
1669311900000|2022-11-24 17:45:00|170326.3|170196.3|170327.3|170197.3|170342.7|170224|170305.2|170193.1|384
1669312200000|2022-11-24 17:50:00|170328.3|170198.3|170333.5|170203.5|170339|170209|170323.4|170193.4|327
1669312500000|2022-11-24 17:55:00|170332.9|170202.9|170320.4|170190.4|170340.8|170210.8|170312.8|170182.8|454
1669312800000|2022-11-24 18:00:00|170321.3|170191.3|170312.7|170182.7|170331.5|170201.5|170308.9|170178.9|282
1669313100000|2022-11-24 18:05:00|170312.8|170182.8|170310.4|170180.4|170318|170188|170305.3|170175.3|292
1669313400000|2022-11-24 18:10:00|170310.5|170180.5|170315.1|170185.1|170322.9|170192.9|170310.2|170180.2|381
1669313700000|2022-11-24 18:15:00|170315.2|170185.2|170328.8|170198.8|170340.1|170210.1|170311.9|170181.9|331
1669314000000|2022-11-24 18:20:00|170326.7|170196.7|170333.8|170203.8|170338.1|170208.1|170307.8|170177.8|362
1669314300000|2022-11-24 18:25:00|170332.9|170202.9|170332.9|170202.9|170344|170214|170324.7|170194.7|420
1669314600000|2022-11-24 18:30:00|170334.5|170204.5|170329.1|170199.1|170340.3|170210.3|170325.3|170195.3|497
1669314900000|2022-11-24 18:35:00|170329.3|170199.3|170322.8|170192.8|170338.3|170208.3|170308|170178|491
1669315200000|2022-11-24 18:40:00|170323.7|170193.7|170325|170195|170328.8|170198.8|170316.9|170186.9|225
1669315500000|2022-11-24 18:45:00|170327|170197|170313.4|170183.4|170327|170197|170307.2|170177.2|409
1669315800000|2022-11-24 18:50:00|170313.9|170183.9|170317|170187|170322.8|170192.8|170308.8|170178.8|388
1669316100000|2022-11-24 18:55:00|170317.2|170187.2|170297.4|170167.4|170320.7|170190.7|170272.5|170142.5|419
1669316400000|2022-11-24 19:00:00|170297.5|170167.5|170303.8|170173.8|170323.1|170193.1|170283.4|170153.4|452
1669316700000|2022-11-24 19:05:00|170305.9|170175.9|170300.2|170170.2|170318.3|170188.3|170293.9|170163.9|352
1669317000000|2022-11-24 19:10:00|170299.7|170169.7|170320.9|170190.9|170349.5|170206.2|170295|170137.4|364
1669317300000|2022-11-24 19:15:00|170324.1|170194.1|170299|170169|170331.9|170201.9|170293.5|170163.5|454
1669317600000|2022-11-24 19:20:00|170298.8|170168.8|170333.3|170203.3|170334|170204|170286.4|170156.4|409
1669317900000|2022-11-24 19:25:00|170333.2|170203.2|170312.6|170182.6|170340.1|170210.1|170300.2|170170.2|363
1669318200000|2022-11-24 19:30:00|170315.3|170185.3|170342.5|170212.5|170342.5|170212.5|170297|170167|167
1669318500000|2022-11-24 19:35:00|170341|170211|170320|170190|170345.8|170215.8|170307.4|170177.4|224
1669318800000|2022-11-24 19:40:00|170325.5|170195.5|170291.2|170161.2|170333.1|170203.1|170283.1|170153.1|305
1669319100000|2022-11-24 19:45:00|170310.5|170180.5|170296.2|170166.2|170341.8|170180.5|170268.4|170121|310
1669319400000|2022-11-24 19:50:00|170357.4|170124.4|170291.6|170161.6|170365|170204.9|170283.9|170123.3|216
1669319700000|2022-11-24 19:55:00|170291.7|170161.7|170278.1|170148.1|170348.2|170188.5|170261.5|170131.5|215
1669320000000|2022-11-24 20:00:00|170280.5|170150.5|170279|170149|170344.6|170168.3|170271.4|170093.9|129
1669320300000|2022-11-24 20:05:00|170278.5|170148.5|170278.7|170148.7|170336.9|170161.2|170261.7|170088.7|142
1669320600000|2022-11-24 20:10:00|170337.3|170116.7|170285.6|170155.6|170348.5|170169|170273.6|170108.2|190
1669320900000|2022-11-24 20:15:00|170287.7|170157.7|170286.3|170156.3|170327.7|170168.4|170268.7|170120.4|110
1669321200000|2022-11-24 20:20:00|170288.1|170158.1|170287.8|170157.8|170327.3|170169.4|170272.9|170123.8|101
1669321500000|2022-11-24 20:25:00|170283.3|170153.3|170286.7|170156.7|170352|170177|170279.1|170109|190
1669321800000|2022-11-24 20:30:00|170284.7|170154.7|170246.7|170017.7|170293.4|170163.4|170203.6|169973.7|437
1669322100000|2022-11-24 20:35:00|170246.1|170017.8|170223.8|170093.8|170272.7|170101.8|170216.8|169999|445
1669322400000|2022-11-24 20:40:00|170223.9|170093.9|170305.7|170175.7|170358.9|170188.9|170212.9|170002.7|299
1669322700000|2022-11-24 20:45:00|170340.6|170140.6|170321.8|170106.1|170370.9|170187.3|170266.6|170087.4|370
1669323000000|2022-11-24 20:50:00|170322.5|170107.6|170160.4|169946.3|170342.5|170121.3|170099.9|169882.5|501
1669323300000|2022-11-24 20:55:00|170156.5|169936.9|170299.7|170025.4|170328.6|170126.2|170151.5|169914|502
1669323600000|2022-11-24 21:00:00|170294.3|170021.5|170254|170042|170294.3|170081.1|170198|170019.1|286
1669323900000|2022-11-24 21:05:00|170250|170043.3|170244.7|170040|170277.8|170104.3|170206.4|170027|325
1669324200000|2022-11-24 21:10:00|170208.4|170078.4|170272.6|170045.1|170305.5|170078.7|170206.1|169992.6|323
1669324500000|2022-11-24 21:15:00|170272.3|170031.9|170262.4|169973.9|170343.4|170043.7|170227.8|169943.8|516
1669324800000|2022-11-24 21:20:00|170261.3|169972.8|170289|169947|170342.6|170032.9|170244|169935|517
1669325100000|2022-11-24 21:25:00|170288.9|169946.9|170253.6|169946.6|170297.6|169977|170231.3|169926.3|511
1669325400000|2022-11-24 21:30:00|170253.5|169947.4|170254.2|169943.7|170290.7|169978.5|170205|169929.8|477
1669325700000|2022-11-24 21:35:00|170252.6|169942.8|170242.8|169944|170300.3|170027|170142|169927.3|402
1669326000000|2022-11-24 21:40:00|170238.9|169942.7|170190|169914.3|170331.5|169989.5|170163|169875.1|337
1669326300000|2022-11-24 21:45:00|170227.1|169885.1|170244.4|169902.4|170280.3|169938.3|170183|169875.3|124
1669326600000|2022-11-24 21:50:00|170240.2|169898.2|170234.7|169892.7|170344.5|170002.5|170174|169876.8|118
1669326900000|2022-11-24 21:55:00|170235.4|169893.4|170380.2|170038.2|170427.6|170085.6|170203.5|169861.5|142
1669327200000|2022-11-24 22:00:00|170379.7|170037.7|170283|169941|170393.3|170051.3|170263.5|169921.5|11
1669327500000|2022-11-24 22:05:00|170143.4|169801.4|170121.2|169779.2|170145.2|169803.2|170121.1|169779.1|5
1669327800000|2022-11-24 22:10:00|170122|169780|170042.4|169700.4|170147.5|169805.5|170042.4|169700.4|18
1669328100000|2022-11-24 22:15:00|170049.1|169707.1|170059.9|169717.9|170059.9|169717.9|170046.1|169704.1|9
1669328400000|2022-11-24 22:20:00|170045.9|169703.9|170046.1|169704.1|170047.6|169705.6|170045.9|169703.9|10
1669328700000|2022-11-24 22:25:00|170055.3|169713.3|170046.1|169704.1|170059.9|169717.9|170046.1|169704.1|7
1669329000000|2022-11-24 22:30:00|170047.6|169705.6|170243.2|169901.2|170243.3|169901.3|170047.6|169705.6|65
1669329300000|2022-11-24 22:35:00|170243.3|169901.3|170196.5|169854.5|170293.6|169951.6|170139.2|169797.2|213
1669329600000|2022-11-24 22:40:00|170215.5|169873.5|170321.4|169979.4|170321.4|169986.1|170198.8|169856.8|29
1669329900000|2022-11-24 22:45:00|170405|170063|170413.2|170071.2|170423.6|170081.6|170403.2|170061.2|63
1669334700000|2022-11-25 00:05:00|170846|170504|170808.5|170466.5|170846|170504|170808.5|170466.5|3
1669335000000|2022-11-25 00:10:00|170370.9|170028.9|170461.8|170119.8|170510.3|170168.3|170082.4|169740.4|180
1669335300000|2022-11-25 00:15:00|170461.4|170119.4|170550.1|170208.1|170561.3|170219.3|170438.8|170096.8|339
1669335600000|2022-11-25 00:20:00|170538.3|170196.3|170466.5|170124.5|170560.6|170218.6|170466.2|170124.2|293
1669335900000|2022-11-25 00:25:00|170465.3|170123.3|170498.1|170156.1|170516.5|170174.5|170457.3|170115.3|205
1669336200000|2022-11-25 00:30:00|170502.2|170160.2|170514|170172|170523.3|170181.3|170481.2|170139.2|240
1669336500000|2022-11-25 00:35:00|170514.3|170172.3|170517|170175|170545.2|170203.2|170500.5|170158.5|239
1669336800000|2022-11-25 00:40:00|170517.8|170175.8|170579|170237|170591|170249|170517.2|170175.2|268
1669337100000|2022-11-25 00:45:00|170585|170243|170570.1|170228.1|170591.6|170249.8|170543.4|170214.4|273
1669337400000|2022-11-25 00:50:00|170569.4|170227.4|170534.5|170251.9|170582.6|170264.8|170521.3|170223.9|379
1669337700000|2022-11-25 00:55:00|170534.7|170248|170465.1|170234.9|170538.3|170265.5|170450|170215.9|890
1669338000000|2022-11-25 01:00:00|170465.2|170235|170475.2|170253.6|170515.1|170262.9|170444.6|170218|821
1669338300000|2022-11-25 01:05:00|170477.1|170244.9|170434.9|170233.9|170482|170284.6|170396.3|170229.6|928
1669338600000|2022-11-25 01:10:00|170402.1|170272.1|170379.9|170249.9|170446.7|170281.3|170372.6|170202.1|788
1669338900000|2022-11-25 01:15:00|170381.9|170251.9|170260.2|170056.7|170423.3|170257.1|170223.3|170054.7|696
1669339200000|2022-11-25 01:20:00|170272.3|170053.2|170182.7|170052.7|170272.3|170069.8|170175.1|170023.4|900
1669339500000|2022-11-25 01:25:00|170182.8|170052.8|170175.3|170045.3|170190.5|170060.5|170174.6|170044.6|828
1669339800000|2022-11-25 01:30:00|170175.7|170045.7|170298.3|170168.3|170348|170176.5|170175.2|170023|772
1669340100000|2022-11-25 01:35:00|170298.1|170168.1|170299.3|170169.3|170390.5|170233.6|170286.4|170133.6|653
1669340400000|2022-11-25 01:40:00|170297.5|170167.5|170236.1|170106.1|170302.4|170172.4|170230.9|170100.9|605
1669340700000|2022-11-25 01:45:00|170234|170104|170275.3|170145.3|170310.6|170150.5|170233.7|170103.7|671
1669341000000|2022-11-25 01:50:00|170276|170146|170318.9|170101.4|170324.9|170152.8|170257.5|170087.8|710
1669341300000|2022-11-25 01:55:00|170319.7|170103.1|170325.4|170107|170353|170157.7|170264.5|170065|600
1669341600000|2022-11-25 02:00:00|170325.7|170108.4|170199.5|170069.5|170330.4|170156.7|170198.7|170037|512
1669341900000|2022-11-25 02:05:00|170199.3|170069.3|170224.5|170094.5|170280.2|170103.6|170185.3|170006.7|764
1669342200000|2022-11-25 02:10:00|170224.2|170094.2|170289.1|170159.1|170403.8|170206|170223.9|170083.9|707
1669342500000|2022-11-25 02:15:00|170288.8|170158.8|170159.7|169949.1|170326.5|170161|170125.6|169928|678
1669342800000|2022-11-25 02:20:00|170117|169987|170221.9|170013.9|170260|170060|170117|169949.4|715
1669343100000|2022-11-25 02:25:00|170221.8|170014.5|170401.3|170187|170416.4|170204.7|170188.1|170008.5|790
1669343400000|2022-11-25 02:30:00|170401.4|170187.1|170336.7|170129|170425.2|170205.5|170330.2|170115.9|964
1669343700000|2022-11-25 02:35:00|170335.9|170128.1|170339.1|170136.7|170381.1|170205.8|170297|170120|755
1669344000000|2022-11-25 02:40:00|170337.3|170136.6|170313.4|170110.9|170345.2|170180.7|170253.6|170100|646
1669344300000|2022-11-25 02:45:00|170313.6|170110.8|170355.3|170121.7|170356.6|170155.8|170266.4|170083.6|503
1669344600000|2022-11-25 02:50:00|170355.2|170121.2|170299|170069.5|170357.8|170178.7|170258.4|170062.2|709
1669344900000|2022-11-25 02:55:00|170298.9|170069.8|170370.6|170135.7|170371.5|170175.4|170278.2|170050|836
1669345200000|2022-11-25 03:00:00|170370.5|170136.3|170401.7|170271.7|170458.2|170279.9|170304.7|170130.6|705
1669345500000|2022-11-25 03:05:00|170402.7|170272.7|170339.7|170136.3|170456.4|170275.1|170293.5|170129.4|705
1669345800000|2022-11-25 03:10:00|170339.9|170136.2|170313.4|170183.4|170368.9|170205.5|170295.5|170122.3|645
1669346100000|2022-11-25 03:15:00|170312.4|170182.4|170417.9|170197.8|170435.4|170216.8|170305.9|170160.6|554
1669346400000|2022-11-25 03:20:00|170418.3|170197.7|170426.7|170195.6|170436.2|170213.3|170404.2|170156.1|815
1669346700000|2022-11-25 03:25:00|170427|170196|170426.7|170196|170443.2|170249.5|170362.5|170164.5|649
1669347000000|2022-11-25 03:30:00|170426.5|170196.9|170407.2|170179.6|170442.3|170235|170365|170166|579
1669347300000|2022-11-25 03:35:00|170407.5|170179.7|170279.3|170149.3|170425.5|170195.7|170272.9|170065.5|513
1669347600000|2022-11-25 03:40:00|170279|170149|170194.9|170064.9|170310.3|170152.3|170163.4|169995.9|521
1669347900000|2022-11-25 03:45:00|170230.6|170030.6|170153.4|170023.4|170230.6|170071.5|170109.4|169949.7|628
1669348200000|2022-11-25 03:50:00|170148.3|170018.3|170081.2|169951.2|170187.3|170030.1|170073|169899|766
1669348500000|2022-11-25 03:55:00|170081|169951|170073.6|169943.6|170109.6|169979.6|170050.8|169920.8|763
1669348800000|2022-11-25 04:00:00|170073.7|169943.7|169903.5|169773.5|170078.1|169948.1|169897.9|169733.5|830
1669349100000|2022-11-25 04:05:00|169903.9|169773.9|169765.7|169635.7|169946.9|169773.9|169676|169546|800
1669349400000|2022-11-25 04:10:00|169766.3|169636.3|169817.9|169617.8|169830.3|169663|169721.8|169562.3|837
1669349700000|2022-11-25 04:15:00|169783|169653|169870.6|169605.3|169884.7|169697.2|169751.3|169583.2|813
1669350000000|2022-11-25 04:20:00|169870.3|169605|169791.5|169574|169881.3|169700.1|169736|169560|743
1669350300000|2022-11-25 04:25:00|169791.7|169574.1|169749.8|169619.8|169826.6|169634.9|169730|169548.6|782
1669350600000|2022-11-25 04:30:00|169748.7|169618.7|169804.6|169584.3|169825.9|169633|169730.1|169547.9|811
1669350900000|2022-11-25 04:35:00|169804.5|169584.1|169808.6|169581.6|169835.6|169645.8|169745.2|169555|864
1669351200000|2022-11-25 04:40:00|169808.2|169581.4|169844.9|169641.3|169856|169686.4|169745|169525.3|773
1669351500000|2022-11-25 04:45:00|169845.3|169641.6|169826.9|169615.4|169867.7|169690.5|169784.6|169584.1|744
1669351800000|2022-11-25 04:50:00|169827.6|169616.5|169780.7|169574.9|169842.8|169675.5|169735.2|169557|698
1669352100000|2022-11-25 04:55:00|169780.5|169576.6|169776.7|169646.7|169814.8|169656.3|169747.2|169570|451
1669352400000|2022-11-25 05:00:00|169769.8|169639.8|169998.4|169757.3|170005.2|169815.6|169759.1|169577.8|518
1669352700000|2022-11-25 05:05:00|169998.2|169755.3|170097.1|169842.9|170110.4|169905.7|169932.6|169745.8|585
1669353000000|2022-11-25 05:10:00|170096.8|169842.6|170141.8|169898.9|170160.3|169931.1|170005.6|169793.1|537
1669353300000|2022-11-25 05:15:00|170146.8|169924.4|170133|169923.3|170171|169978.7|170085.1|169893.6|562
1669353600000|2022-11-25 05:20:00|170131.1|169921.4|170134.3|170004.3|170150.1|170004.7|170085.8|169918.8|556
1669353900000|2022-11-25 05:25:00|170134.4|170004.4|170352.3|170150|170379.6|170199.2|170129.7|169999.7|582
1669354200000|2022-11-25 05:30:00|170350.9|170150.2|170185.3|170055.3|170376.1|170189.1|170182.1|170023.4|488
1669354500000|2022-11-25 05:35:00|170185.8|170055.8|170187.5|170057.5|170242.3|170092.9|170169.2|170010|667
1669354800000|2022-11-25 05:40:00|170186.6|170056.6|170217.9|170087.9|170258.4|170093.5|170175.5|170019|714
1669355100000|2022-11-25 05:45:00|170217.7|170087.7|170215.9|170085.9|170249|170102.3|170202.1|170048.7|772
1669355400000|2022-11-25 05:50:00|170211|170081|170176.6|170046.6|170257.5|170109|170157.7|170027.7|875
1669355700000|2022-11-25 05:55:00|170177.2|170047.2|170199.1|170069.1|170221.6|170104.9|170167.3|170047.2|917
1669356000000|2022-11-25 06:00:00|170198.4|170068.4|170173.3|170043.3|170210.5|170080.5|170143.7|170013.7|773
1669356300000|2022-11-25 06:05:00|170170.7|170040.7|170108.7|169978.7|170174.3|170044.3|170094.5|169974.3|644
1669356600000|2022-11-25 06:10:00|170108.9|169978.9|170117.8|169987.8|170125.9|170020.8|170074|169972.9|569
1669356900000|2022-11-25 06:15:00|170118.3|169988.3|170188.7|170058.7|170267.9|170137.9|170095.7|169983.5|692
1669357200000|2022-11-25 06:20:00|170189.8|170059.8|170187|170057|170193|170066.1|170155|170043.4|466
1669357500000|2022-11-25 06:25:00|170186.7|170056.7|170203|170073|170209.4|170079.4|170180.1|170050.1|579
1669357800000|2022-11-25 06:30:00|170202.7|170072.7|170184.7|170054.7|170203.2|170081|170156.9|170039.4|321
1669358100000|2022-11-25 06:35:00|170185.2|170055.2|170145.2|170015.2|170212.6|170082.6|170132.1|170002.1|283
1669358400000|2022-11-25 06:40:00|170145.5|170015.5|170072.9|169942.9|170160.4|170044.5|170064.6|169934.6|323
1669358700000|2022-11-25 06:45:00|170079.7|169949.7|170198.3|170068.3|170214.5|170084.5|170063.5|169933.5|489
1669359000000|2022-11-25 06:50:00|170198|170068|170197.3|170067.3|170213.9|170105|170181.5|170051.5|266
1669359300000|2022-11-25 06:55:00|170196.7|170066.7|170199.7|170069.7|170206.7|170099|170181.2|170053.1|253
1669359600000|2022-11-25 07:00:00|170216.2|170086.2|170267.3|170137.3|170324.6|170212.8|170167.9|170065|377
1669359900000|2022-11-25 07:05:00|170271.8|170141.8|170317.4|170187.4|170319.7|170189.7|170236.3|170111.1|345
1669360200000|2022-11-25 07:10:00|170316.7|170186.7|170280.1|170190.1|170319.3|170222.4|170253.4|170144.3|556
1669360500000|2022-11-25 07:15:00|170281.2|170191.2|170527.3|170397.3|170633.7|170514.6|170262.1|170172.1|562
1669360800000|2022-11-25 07:20:00|170526.9|170396.9|170489.3|170399.3|170526.9|170433.3|170470.1|170368.2|662
1669361100000|2022-11-25 07:25:00|170489.6|170399.6|170320.5|170230.5|170497.5|170407.5|170218.9|170124.2|746
1669361400000|2022-11-25 07:30:00|170321|170231|170333.5|170243.5|170370.9|170280.9|170258.6|170168.6|399
1669361700000|2022-11-25 07:35:00|170333.6|170243.6|170458.7|170368.7|170477.3|170369.2|170333.6|170230|308
1669362000000|2022-11-25 07:40:00|170457.9|170367.9|170491.5|170401.5|170520.8|170430.8|170410.1|170298.5|371
1669362300000|2022-11-25 07:45:00|170492|170402|170499.6|170409.6|170660.5|170530.5|170455.4|170350.4|569
1669362600000|2022-11-25 07:50:00|170500.3|170410.3|170528.4|170438.4|170688.3|170561.2|170493.9|170388|665
1669362900000|2022-11-25 07:55:00|170525.1|170435.1|170791.5|170701.5|170804.8|170714.8|170471.7|170381.7|450
1669363200000|2022-11-25 08:00:00|170793.5|170703.5|170857.4|170767.4|171066.9|170954.1|170793.5|170703.5|910
1669363500000|2022-11-25 08:05:00|170855.9|170765.9|170813.8|170723.8|170936|170830.3|170803.5|170713.5|622
1669363800000|2022-11-25 08:10:00|170811.8|170721.8|170785.7|170695.7|170879.1|170787.9|170777.8|170687.8|580
1669364100000|2022-11-25 08:15:00|170787.7|170697.7|170886.2|170796.2|170902.4|170812.4|170715.1|170625.1|484
1669364400000|2022-11-25 08:20:00|170885.8|170795.8|170752.2|170662.2|170898.8|170808.8|170749.5|170659.5|641
1669364700000|2022-11-25 08:25:00|170752.1|170662.1|170904.3|170814.3|170934.2|170821|170740.1|170650.1|567
1669365000000|2022-11-25 08:30:00|170905.3|170815.3|170815.9|170725.9|170958.2|170868.2|170815.5|170725.5|700
1669365300000|2022-11-25 08:35:00|170815.7|170725.7|170854.8|170764.8|170865.8|170775.8|170771.3|170681.3|592
1669365600000|2022-11-25 08:40:00|170855|170765|170883.5|170793.5|170903.4|170813.4|170821.1|170731.1|475
1669365900000|2022-11-25 08:45:00|170883.6|170793.6|170999.1|170909.1|171102.9|171012.9|170873.3|170783.3|550
1669366200000|2022-11-25 08:50:00|170999.3|170909.3|171014.9|170924.9|171028.5|170932.1|170954.2|170864.2|602
1669366500000|2022-11-25 08:55:00|171014.7|170924.7|170982.4|170892.4|171026.4|170936.4|170949.5|170859.5|709
1669366800000|2022-11-25 09:00:00|170981.4|170891.4|170868.1|170778.1|171015.1|170925.1|170850.7|170760.7|823
1669367100000|2022-11-25 09:05:00|170869.2|170779.2|170980.8|170890.8|171014.7|170924.7|170856.7|170766.7|717
1669367400000|2022-11-25 09:10:00|170982.6|170892.6|171029.2|170939.2|171036|170946|170942.8|170852.8|506
1669367700000|2022-11-25 09:15:00|171028|170938|171065.8|170975.8|171159.7|171069.7|171026.8|170936.8|700
1669368000000|2022-11-25 09:20:00|171066.3|170976.3|171204.7|171114.7|171214.2|171124.2|171063.8|170973.8|579
1669368300000|2022-11-25 09:25:00|171204.6|171114.6|171301.9|171211.9|171326|171236|171171.2|171081.2|574
1669368600000|2022-11-25 09:30:00|171301.7|171211.7|171174.6|171084.6|171305.4|171215.4|171174.2|171084.2|541
1669368900000|2022-11-25 09:35:00|171174.4|171084.4|171485.9|171395.9|171496.1|171406.1|171174.3|171084.3|827
1669369200000|2022-11-25 09:40:00|171486.4|171396.4|171421.4|171331.4|171512.9|171411.8|171197.5|171107.5|894
1669369500000|2022-11-25 09:45:00|171421.3|171331.3|171506.4|171416.4|171576.7|171486.7|171414.7|171324.7|764
1669369800000|2022-11-25 09:50:00|171506.6|171416.6|171621.6|171531.6|171696.4|171606.4|171506.6|171416.6|855
1669370100000|2022-11-25 09:55:00|171610.3|171520.3|171431.7|171341.7|171646.3|171556.3|171431.6|171341.6|728
1669370400000|2022-11-25 10:00:00|171430.6|171340.6|171468|171338|171597.3|171507.3|171428.7|171327.1|793
1669370700000|2022-11-25 10:05:00|171468.1|171338.1|171309.8|171219.8|171479.1|171366.3|171305.7|171215.7|630
1669371000000|2022-11-25 10:10:00|171309.3|171219.3|171289.1|171199.1|171373.5|171276.8|171261.8|171171.8|702
1669371300000|2022-11-25 10:15:00|171289|171199|171201.7|171111.7|171340.4|171250.4|171188.1|171098.1|620
1669371600000|2022-11-25 10:20:00|171197.5|171107.5|171143.4|171053.4|171244.8|171147.3|171095.1|170994.2|641
1669371900000|2022-11-25 10:25:00|171137.4|171047.4|171012.1|170922.1|171150.9|171060.9|170993.7|170903.7|752
1669372200000|2022-11-25 10:30:00|171015.5|170925.5|170959.6|170869.6|171044|170954|170931.8|170822.4|752
1669372500000|2022-11-25 10:35:00|170959.5|170869.5|170927.8|170837.8|171012.3|170922.3|170909.6|170819.6|528
1669372800000|2022-11-25 10:40:00|170931.4|170841.4|170978|170888|171003.3|170913.3|170882.9|170792.9|761
1669373100000|2022-11-25 10:45:00|170975.5|170885.5|170958.2|170868.2|170987.2|170897.2|170903.5|170813.5|555
1669373400000|2022-11-25 10:50:00|170959.1|170869.1|171060.1|170970.1|171083.3|170989.6|170953.2|170863.2|814
1669373700000|2022-11-25 10:55:00|171057.6|170967.6|171180.8|171090.8|171190.4|171100.4|170977.3|170887.3|841
1669374000000|2022-11-25 11:00:00|171180.5|171090.5|171147.7|171057.7|171236.5|171146.5|171116.8|171026.8|611
1669374300000|2022-11-25 11:05:00|171148.9|171058.9|171308.3|171218.3|171318.2|171228.2|171146.1|171056.1|618
1669374600000|2022-11-25 11:10:00|171309|171219|171259|171169|171349.6|171259.6|171234.3|171144.3|664
1669374900000|2022-11-25 11:15:00|171256.9|171166.9|171421|171331|171435.6|171345.6|171248.6|171158.6|612
1669375200000|2022-11-25 11:20:00|171420|171330|171368.4|171278.4|171452.2|171362.2|171367.9|171277.9|520
1669375500000|2022-11-25 11:25:00|171369.5|171279.5|171380|171290|171414.5|171324.5|171312.8|171222.8|594
1669375800000|2022-11-25 11:30:00|171382.4|171292.4|171450.5|171360.5|171464.8|171374.8|171375.6|171285.6|494
1669376100000|2022-11-25 11:35:00|171451|171361|171466.6|171376.6|171474.9|171384.9|171350.3|171260.3|513
1669376400000|2022-11-25 11:40:00|171467.2|171377.2|171414.3|171324.3|171475.1|171385.1|171387|171297|500
1669376700000|2022-11-25 11:45:00|171415.3|171325.3|171468.2|171378.2|171492.2|171402.2|171408.4|171318.4|676
1669377000000|2022-11-25 11:50:00|171468.3|171378.3|171398.1|171308.1|171498.5|171395.8|171395.6|171305.6|686
1669377300000|2022-11-25 11:55:00|171398.2|171308.2|171466|171376|171509.3|171419.3|171389.1|171290|555
1669377600000|2022-11-25 12:00:00|171467|171377|171373.7|171283.7|171468.9|171378.9|171364|171274|681
1669377900000|2022-11-25 12:05:00|171374.5|171284.5|171458.2|171368.2|171458.6|171368.6|171374.5|171284.5|505
1669378200000|2022-11-25 12:10:00|171458.8|171368.8|171342.1|171252.1|171489.1|171399.1|171342.1|171252.1|781
1669378500000|2022-11-25 12:15:00|171337.3|171247.3|171361.4|171271.4|171475.1|171385.1|171310.9|171220.9|807
1669378800000|2022-11-25 12:20:00|171361.2|171271.2|171324.4|171234.4|171361.3|171271.3|171215.5|171120.2|698
1669379100000|2022-11-25 12:25:00|171322.3|171232.3|171333.4|171243.4|171371.6|171281.6|171286.9|171196.9|691
1669379400000|2022-11-25 12:30:00|171333|171243|171296.9|171206.9|171340.5|171250.5|171267.6|171177.6|609
1669379700000|2022-11-25 12:35:00|171298.1|171208.1|171307.9|171217.9|171354|171264|171286.5|171196.5|592
1669380000000|2022-11-25 12:40:00|171307.8|171217.8|171344.3|171254.3|171348.8|171258.8|171291.7|171201.7|533
1669380300000|2022-11-25 12:45:00|171344.1|171254.1|171317.5|171227.5|171344.1|171254.1|171292.4|171202.4|800
1669380600000|2022-11-25 12:50:00|171317.3|171227.3|171306.8|171216.8|171321|171231|171276.7|171186.7|604
1669380900000|2022-11-25 12:55:00|171307.3|171217.3|171347.2|171257.2|171378.4|171288.4|171273.4|171183.4|658
1669381200000|2022-11-25 13:00:00|171342|171252|171322.8|171232.8|171342|171252|171272.6|171182.6|852
1669381500000|2022-11-25 13:05:00|171324.2|171234.2|171360.8|171270.8|171362.5|171272.5|171290.3|171200.3|790
1669381800000|2022-11-25 13:10:00|171360.7|171270.7|171304.4|171214.4|171360.9|171270.9|171240.9|171150.9|851
1669382100000|2022-11-25 13:15:00|171299.3|171209.3|171321.5|171231.5|171416.9|171326.9|171280.9|171190.9|807
1669382400000|2022-11-25 13:20:00|171317.7|171227.7|171576.9|171486.9|171590.4|171500.4|171302.3|171212.3|749
1669382700000|2022-11-25 13:25:00|171574.6|171484.6|171683.9|171553.9|171741.8|171620.8|171503|171413|815
1669383000000|2022-11-25 13:30:00|171683.1|171553.1|171692.5|171602.5|171755.8|171665.8|171665|171545.8|778
1669383300000|2022-11-25 13:35:00|171691.9|171601.9|171657.1|171567.1|171736.2|171646.2|171646.7|171556.7|584
1669383600000|2022-11-25 13:40:00|171657|171567|171731.3|171641.3|171733.5|171643.5|171634.3|171544.3|641
1669383900000|2022-11-25 13:45:00|171733.3|171643.3|171742.5|171652.5|171766.7|171676.7|171714.3|171624.3|472
1669384200000|2022-11-25 13:50:00|171741.9|171651.9|171717.9|171627.9|171780.8|171690.8|171706.4|171616.4|707
1669384500000|2022-11-25 13:55:00|171718|171628|171736.9|171646.9|171756.2|171666.2|171701.4|171611.4|612
1669384800000|2022-11-25 14:00:00|171736.6|171646.6|171808.6|171718.6|171816.8|171726.8|171715|171625|503
1669385100000|2022-11-25 14:05:00|171808.8|171718.8|171775.2|171685.2|171868.6|171778.6|171744.7|171654.7|659
1669385400000|2022-11-25 14:10:00|171775.7|171685.7|171829.7|171739.7|171841.2|171751.2|171750.5|171660.5|700
1669385700000|2022-11-25 14:15:00|171829.9|171739.9|171872.7|171782.7|171901.1|171811.1|171805.1|171715.1|754
1669386000000|2022-11-25 14:20:00|171872.6|171782.6|171818.2|171728.2|171872.7|171782.7|171802.6|171712.6|587
1669386300000|2022-11-25 14:25:00|171817.2|171727.2|171769.6|171679.6|171840.4|171750.4|171745.1|171655.1|669
1669386600000|2022-11-25 14:30:00|171768.5|171678.5|171747.4|171657.4|171779.8|171689.8|171730.8|171640.8|664
1669386900000|2022-11-25 14:35:00|171747.1|171657.1|171519.5|171429.5|171753.8|171663.8|171468.3|171378.3|1038
1669387200000|2022-11-25 14:40:00|171518.4|171428.4|171420.4|171330.4|171572.6|171455.9|171354.7|171264.7|950
1669387500000|2022-11-25 14:45:00|171423.8|171333.8|171408.7|171318.7|171489.1|171399.1|171393.5|171303.5|853
1669387800000|2022-11-25 14:50:00|171406.5|171316.5|171168.4|171078.4|171414|171324|171084.9|170994.9|857
1669388100000|2022-11-25 14:55:00|171169.4|171079.4|171265.2|171175.2|171278.5|171188.5|171146.4|171056.4|711
1669388400000|2022-11-25 15:00:00|171264.3|171174.3|171244.1|171154.1|171269.1|171179.1|171209.9|171119.9|751
1669388700000|2022-11-25 15:05:00|171244.2|171154.2|171228.8|171138.8|171280.7|171190.7|171209.6|171119.6|792
1669389000000|2022-11-25 15:10:00|171231|171141|171375|171285|171405.8|171315.8|171224.3|171134.3|728
1669389300000|2022-11-25 15:15:00|171374.6|171284.6|171332.1|171242.1|171393|171303|171328.8|171228.2|843
1669389600000|2022-11-25 15:20:00|171331.9|171241.9|171313|171223|171372.1|171282.1|171284.6|171194.6|709
1669389900000|2022-11-25 15:25:00|171313.1|171223.1|171296.2|171206.2|171326|171236|171282.6|171192.6|806
1669390200000|2022-11-25 15:30:00|171291|171201|171270.4|171180.4|171302.7|171212.7|171159|171069|812
1669390500000|2022-11-25 15:35:00|171270|171180|171364.1|171274.1|171364.1|171274.1|171262.6|171172.6|638
1669390800000|2022-11-25 15:40:00|171364.3|171274.3|171411.9|171321.9|171425.9|171335.9|171327.6|171235.6|493
1669391100000|2022-11-25 15:45:00|171412|171322|171332|171242|171417.6|171322.4|171311.2|171218|826
1669391400000|2022-11-25 15:50:00|171332.1|171242.1|171243.4|171153.4|171343.8|171253.8|171231.5|171141.5|767
1669391700000|2022-11-25 15:55:00|171229.7|171139.7|171178.3|171088.3|171251.5|171161.5|171160.7|171070.7|781
1669392000000|2022-11-25 16:00:00|171180.5|171090.5|171107.1|171017.1|171239.2|171149.2|171095.4|171005.4|847
1669392300000|2022-11-25 16:05:00|171107|171017|171165.4|171075.4|171214.5|171124.5|171058.5|170968.5|690
1669392600000|2022-11-25 16:10:00|171165.6|171075.6|171187.3|171097.3|171199.1|171109.1|171139.1|171049.1|550
1669392900000|2022-11-25 16:15:00|171187.1|171097.1|171147.2|171057.2|171291.2|171201.2|171123.2|171033.2|512
1669393200000|2022-11-25 16:20:00|171147|171057|171188.1|171098.1|171194.5|171104.5|171126|171036|519
1669393500000|2022-11-25 16:25:00|171188|171098|171217.4|171127.4|171274.3|171184.3|171183.2|171093.2|476
1669393800000|2022-11-25 16:30:00|171222.4|171132.4|171137.7|171047.7|171284.1|171194.1|171134|171044|725
1669394100000|2022-11-25 16:35:00|171137.8|171047.8|171166.1|171076.1|171240.4|171137.2|171136.5|171046.5|584
1669394400000|2022-11-25 16:40:00|171165.1|171075.1|171178.8|171088.8|171204.8|171114.8|171154.1|171064.1|309
1669394700000|2022-11-25 16:45:00|171179|171089|171094|171004|171179|171089|171082|170992|280
1669395000000|2022-11-25 16:50:00|171096.4|171006.4|171094.6|171004.6|171097.2|171007.2|171088.2|170998.2|179
1669395300000|2022-11-25 16:55:00|171093.7|171003.7|171138.6|171048.6|171144.5|171054.5|171091.6|171001.6|208
1669395600000|2022-11-25 17:00:00|171139.2|171049.2|171208.1|171078.1|171216.4|171120.2|171138.2|171036|579
1669395900000|2022-11-25 17:05:00|171203.4|171073.4|171103.7|170973.7|171213|171086.9|171064.5|170969.5|388
1669396200000|2022-11-25 17:10:00|171103.6|170973.6|171042.2|170912.2|171111|170981|170994.3|170890.4|296
1669396500000|2022-11-25 17:15:00|171028.5|170898.5|171048.5|170918.5|171066.1|170936.1|171024.2|170894.2|346
1669396800000|2022-11-25 17:20:00|171048.4|170918.4|171049.8|170919.8|171068.4|170938.4|171021.2|170891.2|292
1669397100000|2022-11-25 17:25:00|171049.7|170919.7|171035.2|170905.2|171061.9|170931.9|171027.7|170897.7|373
1669397400000|2022-11-25 17:30:00|171034.9|170904.9|171034.4|170944.4|171066.6|170952.8|171030.6|170900.6|340
1669397700000|2022-11-25 17:35:00|171035|170945|171039.2|170949.2|171044.3|170954.3|171029.2|170939.2|228
1669398000000|2022-11-25 17:40:00|171040.4|170950.4|171067.9|170937.9|171088.3|170963.7|171029.3|170929.9|360
1669398300000|2022-11-25 17:45:00|171067.7|170937.7|171105.5|171015.5|171124|171021.6|171066.8|170936.8|310
1669398600000|2022-11-25 17:50:00|171105.1|171015.1|171030.4|170940.4|171144.2|171045.2|171030.4|170933.2|433
1669398900000|2022-11-25 17:55:00|171027.4|170937.4|171139.6|171009.6|171149.3|171035.4|171027.4|170937.4|297
1669399200000|2022-11-25 18:00:00|171139.4|171009.4|171208.9|171118.9|171252.4|171136.5|171139.4|171009.4|368
1669399500000|2022-11-25 18:05:00|171208.3|171118.3|171226.3|171096.3|171248.1|171131.7|171208.3|171089.5|185
1669399800000|2022-11-25 18:10:00|171233.5|171103.5|171209.8|171079.8|171236|171110|171178.6|171061.9|200
1669400100000|2022-11-25 18:15:00|171221.1|171091.1|171224.4|171094.4|171235.7|171117.2|171201.8|171083.6|114
1669400400000|2022-11-25 18:20:00|171224.9|171094.9|171203.5|171113.5|171233.7|171123.5|171202.3|171085.9|99
1669400700000|2022-11-25 18:25:00|171204.2|171114.2|171205|171075|171231|171119.9|171168.7|171038.7|144
1669401000000|2022-11-25 18:30:00|171216.5|171086.5|171200.9|171070.9|171227.5|171097.5|171197.2|171067.2|99
1669401300000|2022-11-25 18:35:00|171226.9|171096.9|171220.6|171090.6|171227.5|171097.5|171191.8|171061.8|74
1669401600000|2022-11-25 18:40:00|171221.7|171091.7|171201|171071|171228|171098|171200.5|171070.5|74
1669401900000|2022-11-25 18:45:00|171218.7|171088.7|171271.2|170929.2|171301.4|171102.3|171084.7|170906|305
1669402200000|2022-11-25 18:50:00|171278.2|170936.2|171270.6|171036.7|171312|171080|171187.7|170916.1|303
1669402500000|2022-11-25 18:55:00|171273.7|171037.2|171264.4|171043.9|171335|171126.9|171220.6|170949.1|254
1669402800000|2022-11-25 19:00:00|171267.7|171039|171193.9|170949.5|171277.7|171039|171142.7|170871.5|299
1669403100000|2022-11-25 19:05:00|171193.7|170939.4|171186|170961.1|171219.9|171018.9|171116.2|170912.9|178
1669403400000|2022-11-25 19:10:00|171185.9|170961.5|171165.9|170949.2|171214.8|170998|171163|170941.2|95
1669403700000|2022-11-25 19:15:00|171166|170949.4|171180.5|170903.2|171214.2|171027.6|171126.4|170882.8|250
1669404000000|2022-11-25 19:20:00|171158.9|170902.9|171167.5|170895.5|171198.1|170959.7|171114|170881.7|195
1669404300000|2022-11-25 19:25:00|171172.6|170900.1|171152.4|170935.4|171208.8|170938.6|171122.7|170857.5|333
1669404600000|2022-11-25 19:30:00|171150.7|170933.8|171184.3|170930.4|171213.5|170985.3|171107.9|170901.4|184
1669404900000|2022-11-25 19:35:00|171202.1|170936.2|171147.9|170931.7|171213.5|170964|171145.6|170925.3|147
1669405200000|2022-11-25 19:40:00|171149.6|170931.1|171214|170947.5|171224|171014.6|171121.7|170912|269
1669405500000|2022-11-25 19:45:00|171189.5|170943.1|171193.3|170951.3|171225|171018.3|171117.5|170917.5|213
1669405800000|2022-11-25 19:50:00|171193.6|170986.4|171145.4|171015.4|171218|171020.1|171121.6|170935.7|151
1669406100000|2022-11-25 19:55:00|171130.7|171000.7|171267|170986|171306|171017.6|171114.3|170870.6|265
1669406400000|2022-11-25 20:00:00|171270.6|170985|171224.2|170882.2|171300.5|170985|171203.5|170861.5|117
1669406700000|2022-11-25 20:05:00|171251.3|170909.3|171245.9|170903.9|171289.5|170947.5|171194.2|170852.2|101
1669407000000|2022-11-25 20:10:00|171245.8|170903.8|171204.7|170862.7|171279.9|170955.1|171204.7|170862.7|69
1669407300000|2022-11-25 20:15:00|171265.5|170923.5|171252.7|170920|171303.5|170961.5|171208.2|170866.2|105
1669407600000|2022-11-25 20:20:00|171240.1|170898.1|171240.9|170910.3|171306.5|170964.5|171181.3|170839.3|159
1669407900000|2022-11-25 20:25:00|171242.4|170938.4|171089.5|170828|171280.4|170938.4|171064.3|170761.8|224
1669408200000|2022-11-25 20:30:00|171075.7|170814.7|171126.3|170841|171148.5|170922.6|171022|170766.9|131
1669408500000|2022-11-25 20:35:00|171144.4|170841.2|171111|170837.3|171153.7|170900|171057.3|170775|94
1669408800000|2022-11-25 20:40:00|171137.8|170837.4|171125.8|170783.8|171162.3|170883.6|171068|170776.4|84
1669409100000|2022-11-25 20:45:00|171105.3|170790.7|171109.5|170821.8|171156.5|170884|171047.5|170755.9|84
1669409400000|2022-11-25 20:50:00|171116.3|170801.8|171120.3|170809.1|171148.5|170817.2|171092|170760.1|84
1669409700000|2022-11-25 20:55:00|171121.3|170804|171139.5|170828.7|171213|170937|171043.8|170779.7|160
1669410000000|2022-11-25 21:00:00|171147.3|170834.2|170946.7|170816.7|171256.7|170950.2|170925.4|170691.6|298
1669410300000|2022-11-25 21:05:00|170951.1|170821.1|170958.4|170828.4|171132|170882.3|170907.8|170747|153
1669410600000|2022-11-25 21:10:00|170976.2|170846.2|171045.5|170753|171146|170904.2|170944.2|170735.5|145
1669410900000|2022-11-25 21:15:00|170958.4|170828.4|171038.1|170745|171146|170913.1|170951.7|170741.4|117
1669411200000|2022-11-25 21:20:00|171060.4|170739.8|171061.1|170760.6|171144.5|170802.5|171027.2|170729.4|91
1669411500000|2022-11-25 21:25:00|171080.6|170774.4|171127.7|170785.7|171255|170917.5|171045.3|170721.8|254
1669411800000|2022-11-25 21:30:00|171126.9|170784.9|171183.5|170841.5|171258.8|170916.8|171121|170779|223
1669412100000|2022-11-25 21:35:00|171149.5|170807.5|171101.8|170759.8|171238|170896|171101.8|170759.8|142
1669412400000|2022-11-25 21:40:00|171193.5|170851.5|171178.9|170836.9|171205.7|170863.7|171004.3|170662.3|148
1669412700000|2022-11-25 21:45:00|171158.5|170816.5|171171.3|170829.3|171243.7|170901.7|171096.9|170754.9|182
1669413000000|2022-11-25 21:50:00|171171.2|170829.2|171197.9|170855.9|171252.2|170910.2|171097|170755|157
1669413300000|2022-11-25 21:55:00|171189.8|170847.8|171092.2|170750.2|171243.3|170901.3|171084.7|170742.7|187
1669582800000|2022-11-27 21:00:00|171811.5|171414.5|171811.5|171414.5|171811.5|171414.5|171811.5|171414.5|1
1669584900000|2022-11-27 21:35:00|171851|171454|171828.2|171431.2|171925.1|171528.1|171828.2|171431.2|13
1669586400000|2022-11-27 22:00:00|171947.5|171550.5|171781.3|171439.3|171947.5|171550.5|171642|171300|9
1669586700000|2022-11-27 22:05:00|171827.2|171485.2|171828.2|171486.2|171921|171579|171781.3|171439.3|17
1669587000000|2022-11-27 22:10:00|171781.3|171439.3|171781.3|171439.3|171781.3|171439.3|171781.3|171439.3|1
1669587300000|2022-11-27 22:15:00|171769|171639|171781.3|171439.3|171781.3|171639|171769|171439.3|2
1669587900000|2022-11-27 22:25:00|171759|171417|171781.3|171439.3|171821.7|171626|171714.5|171372.5|13
1669588200000|2022-11-27 22:30:00|171819.7|171477.7|171644|171313.4|171842.3|171629|171478|171136|77
1669588500000|2022-11-27 22:35:00|171592.6|171313.5|171478|171136|171644|171316.5|171478|171136|30
1669588800000|2022-11-27 22:40:00|171644|171316.6|171593.9|171251.9|171685.2|171520|171478|171136|24
1669589100000|2022-11-27 22:45:00|171649|171519|171644|171318.1|171770|171522|171478|171136|29
1669589400000|2022-11-27 22:50:00|171478|171136|171849.1|171507.1|171872.3|171637|171478|171136|53
1669589700000|2022-11-27 22:55:00|171781.4|171455.1|171700|171570|171813|171570|171552.1|171210.1|44
1669590000000|2022-11-27 23:00:00|171727.8|171385.8|171781.4|171439.4|171832|171606|171707|171385.8|228
1669590300000|2022-11-27 23:05:00|171780.7|171438.7|171718.2|171588.2|171846.8|171589.8|171699.2|171407|179
1669590600000|2022-11-27 23:10:00|171717.4|171587.4|171768.4|171440.2|171824.5|171589.6|171703.4|171366.7|122
1669590900000|2022-11-27 23:15:00|171768.7|171524.7|171795|171502|171828.8|171524.7|171749.7|171407.7|159
1669591200000|2022-11-27 23:20:00|171792|171499|171794.7|171452.7|171851.5|171519.7|171755.3|171413.3|235
1669591500000|2022-11-27 23:25:00|171793.5|171451.5|171810.7|171510.7|171842|171529|171752.7|171422.9|318
1669591800000|2022-11-27 23:30:00|171810|171510|171793.1|171456.2|171813|171534|171720.5|171409.8|331
1669592100000|2022-11-27 23:35:00|171792.7|171455.8|171731.9|171476.6|171802|171506|171720.3|171418.7|321
1669592400000|2022-11-27 23:40:00|171732.6|171478.4|171762.4|171467.6|171783.3|171507|171721.4|171456.3|274
1669592700000|2022-11-27 23:45:00|171762.6|171468.5|171734.4|171485.7|171790.2|171514|171720.1|171461.4|301
1669593000000|2022-11-27 23:50:00|171734.8|171486.1|171752.2|171478.2|171789.8|171517|171711.7|171439.3|322
1669593300000|2022-11-27 23:55:00|171751.2|171478|171767.3|171471|171805|171530|171716.3|171458.9|298
1669593600000|2022-11-28 00:00:00|171727.2|171463.2|171761.8|171473.6|171809.9|171506|171723.6|171440.2|282
1669593900000|2022-11-28 00:05:00|171791.5|171473.9|171715.8|171499.7|171791.5|171563|171663.3|171460.5|334
1669594200000|2022-11-28 00:10:00|171715.7|171499.8|171646.3|171516.3|171736.6|171548.9|171625|171450.5|214
1669594500000|2022-11-28 00:15:00|171646.5|171516.5|171631.1|171501.1|171663.6|171533.6|171626.3|171496.3|463
1669594800000|2022-11-28 00:20:00|171631.2|171501.2|171646.8|171516.8|171652.8|171522.8|171616.6|171486.6|501
1669595100000|2022-11-28 00:25:00|171646.5|171516.5|171486.3|171356.3|171646.6|171516.6|171477.8|171347.8|581
1669595400000|2022-11-28 00:30:00|171486.6|171356.6|171559.4|171429.4|171608.5|171430.2|171482.2|171324.2|788
1669595700000|2022-11-28 00:35:00|171560.1|171430.1|171647.6|171440|171680.1|171504.4|171554.7|171383.6|618
1669596000000|2022-11-28 00:40:00|171647.1|171439.4|171575.5|171445.5|171669.9|171476.6|171553.5|171376.1|748
1669596300000|2022-11-28 00:45:00|171576.3|171446.3|171579.4|171449.4|171676.4|171467.2|171565.5|171391|647
1669596600000|2022-11-28 00:50:00|171580.8|171450.8|171632.5|171502.5|171691.7|171529.1|171571.1|171410.1|801
1669596900000|2022-11-28 00:55:00|171632.3|171502.3|171636.4|171506.4|171658.5|171528.5|171629.5|171499.5|696
1669597200000|2022-11-28 01:00:00|171633.5|171503.5|171625.7|171495.7|171784.7|171610.6|171604.8|171433.5|529
1669597500000|2022-11-28 01:05:00|171657.1|171432.8|171623.8|171493.8|171678|171520.1|171605|171431.6|267
1669597800000|2022-11-28 01:10:00|171624|171494|171771.4|171641.4|171781.4|171651.4|171615.4|171441.2|252
1669598100000|2022-11-28 01:15:00|171771.8|171641.8|171769.9|171639.9|171834|171671.8|171748|171577|271
1669598400000|2022-11-28 01:20:00|171770.3|171640.3|171765.2|171635.2|171830.2|171652.5|171748.5|171588.6|230
1669598700000|2022-11-28 01:25:00|171764.5|171634.5|171820.3|171603.1|171825.3|171641.1|171744.6|171584.7|242
1669599000000|2022-11-28 01:30:00|171820|171603|171813|171683|171855.4|171697.4|171763.8|171592.7|298
1669599300000|2022-11-28 01:35:00|171804|171674|171855|171648.3|171871.5|171690.3|171786.4|171620|331
1669599600000|2022-11-28 01:40:00|171808.4|171678.4|171824.4|171694.4|171886.4|171732.5|171787.5|171620.5|323
1669599900000|2022-11-28 01:45:00|171824.9|171694.9|171849.5|171719.5|171902.6|171755.6|171818.8|171639.8|342
1669600200000|2022-11-28 01:50:00|171845.1|171715.1|171839.4|171709.4|171862.8|171732.8|171829.7|171699.7|264
1669600500000|2022-11-28 01:55:00|171840.8|171710.8|171835.5|171705.5|171853.9|171723.9|171831.1|171701.1|261
1669600800000|2022-11-28 02:00:00|171835.4|171705.4|171875.8|171745.8|171877.1|171747.1|171822.3|171692.3|360
1669601100000|2022-11-28 02:05:00|171875.7|171745.7|171866.9|171736.9|171877.2|171747.2|171846.8|171716.8|289
1669601400000|2022-11-28 02:10:00|171865.9|171735.9|171818.2|171688.2|171867.5|171737.5|171808.2|171678.2|404
1669601700000|2022-11-28 02:15:00|171817.8|171687.8|171668.7|171408.4|171876.8|171693|171649.6|171406.1|761
1669602000000|2022-11-28 02:20:00|171726|171408.3|171475.3|171345.3|171765.5|171477.9|171475.3|171295.4|614
1669602300000|2022-11-28 02:25:00|171475.2|171345.2|171470.4|171340.4|171517.6|171354.2|171461|171303.2|264
1669602600000|2022-11-28 02:30:00|171469.6|171339.6|171475.7|171345.7|171538.3|171359.9|171461|171290|321
1669602900000|2022-11-28 02:35:00|171466.5|171336.5|171314.7|171184.7|171512|171344.2|171286.3|171133.4|517
1669603200000|2022-11-28 02:40:00|171314.8|171184.8|171320.2|171190.2|171335.4|171205.4|171290.3|171160.3|444
1669603500000|2022-11-28 02:45:00|171320.3|171190.3|171352.3|171222.3|171352.3|171222.3|171296.4|171166.4|225
1669603800000|2022-11-28 02:50:00|171352.4|171222.4|171337.7|171207.7|171352.7|171222.7|171297.9|171167.9|191
1669604100000|2022-11-28 02:55:00|171337.6|171207.6|171340.8|171210.8|171392.1|171226.1|171279.6|171158.1|347
1669604400000|2022-11-28 03:00:00|171341|171211|171325.7|171195.7|171374.2|171244.2|171308.4|171178.4|339
1669604700000|2022-11-28 03:05:00|171326.2|171196.2|171342.9|171212.9|171383|171249.4|171306.9|171176.9|216
1669605000000|2022-11-28 03:10:00|171342.5|171212.5|171355.9|171225.9|171406.4|171254.1|171342.3|171194.7|221
1669605300000|2022-11-28 03:15:00|171355.8|171225.8|171322.1|171192.1|171406.2|171259.1|171300.7|171170.7|174
1669605600000|2022-11-28 03:20:00|171321.8|171191.8|171326.7|171196.7|171331.6|171201.6|171299|171169|187
1669605900000|2022-11-28 03:25:00|171327.1|171197.1|171352.3|171222.3|171356.3|171226.3|171304|171174|240
1669606200000|2022-11-28 03:30:00|171352.6|171222.6|171340.8|171210.8|171363.4|171233.4|171320.7|171199.7|153
1669606500000|2022-11-28 03:35:00|171340.9|171210.9|171356.3|171226.3|171391.1|171261.1|171311|171172|180
1669606800000|2022-11-28 03:40:00|171356.2|171226.2|171364.1|171234.1|171375.7|171245.7|171323.7|171210.2|202
1669607100000|2022-11-28 03:45:00|171361.8|171231.8|171371.6|171241.6|171371.7|171242.9|171325.8|171216.6|177
1669607400000|2022-11-28 03:50:00|171364|171234|171382.9|171252.9|171388.9|171258.9|171358|171228|151
1669607700000|2022-11-28 03:55:00|171376.9|171246.9|171375.3|171245.3|171387.8|171257.8|171344.9|171219.2|148
1669608000000|2022-11-28 04:00:00|171375.7|171245.7|171362.4|171232.4|171390.4|171260.4|171343.1|171213.1|203
1669608300000|2022-11-28 04:05:00|171362.5|171232.5|171362.2|171232.2|171368.3|171239.2|171316.3|171210|217
1669608600000|2022-11-28 04:10:00|171368.3|171238.3|171363.1|171233.1|171371.3|171241.3|171352|171222|146
1669608900000|2022-11-28 04:15:00|171364.2|171234.2|171355|171225|171409|171238|171320.2|171169.9|160
1669609200000|2022-11-28 04:20:00|171347|171217|171353.5|171223.5|171368.6|171238.6|171343.9|171213.9|156
1669609500000|2022-11-28 04:25:00|171359.9|171229.9|171375.8|171175.4|171392.1|171233.5|171323|171135.7|172
1669609800000|2022-11-28 04:30:00|171376.4|171174.7|171337.7|171207.7|171388.5|171214.6|171304.6|171155.2|201
1669610100000|2022-11-28 04:35:00|171337.2|171207.2|171332.7|171202.7|171417.6|171216.9|171316.5|171133.7|101
1669610400000|2022-11-28 04:40:00|171364.9|171158.1|171320.3|171190.3|171445.5|171211.8|171307.7|171103.5|271
1669610700000|2022-11-28 04:45:00|171320.4|171190.4|171314|171184|171387.9|171205.1|171300|171131.8|556
1669611000000|2022-11-28 04:50:00|171314.1|171184.1|171307.8|171177.8|171375.7|171195.3|171297|171127.5|507
1669611300000|2022-11-28 04:55:00|171307.9|171177.9|171318.5|171188.5|171357.2|171193.5|171299|171142.5|498
1669611600000|2022-11-28 05:00:00|171318.7|171188.7|171330.1|171200.1|171436|171205.5|171308.5|171096|525
1669611900000|2022-11-28 05:05:00|171330.2|171200.2|171379.3|171249.3|171446.3|171272.4|171330.1|171195.6|449
1669612200000|2022-11-28 05:10:00|171379.7|171249.7|171353.4|171223.4|171380.8|171250.8|171321.5|171207.3|666
1669612500000|2022-11-28 05:15:00|171351.8|171221.8|171348.5|171218.5|171442|171243.4|171329.2|171120|536
1669612800000|2022-11-28 05:20:00|171337.1|171207.1|171371.5|171241.5|171434.6|171248.5|171332.5|171120.6|381
1669613100000|2022-11-28 05:25:00|171371.7|171241.7|171372.6|171242.6|171411.4|171252.9|171363.6|171207|318
1669613400000|2022-11-28 05:30:00|171373|171243|171477|171347|171551.3|171397.2|171372.8|171207.4|495
1669613700000|2022-11-28 05:35:00|171473.8|171343.8|171543.9|171339.6|171564.8|171390.4|171473.1|171289.1|346
1669614000000|2022-11-28 05:40:00|171543.6|171378.6|171472.6|171342.6|171558.2|171378.6|171446.5|171276.1|334
1669614300000|2022-11-28 05:45:00|171473.1|171343.1|171503.9|171373.9|171550.7|171392.2|171457|171290.1|407
1669614600000|2022-11-28 05:50:00|171503.1|171373.1|171648.3|171518.3|171682.3|171518.6|171486.4|171331.7|329
1669614900000|2022-11-28 05:55:00|171647.6|171517.6|171637.3|171507.3|171711.5|171563.4|171616.5|171468|592
1669615200000|2022-11-28 06:00:00|171637.1|171507.1|171666.6|171536.6|171753.3|171623.3|171637.1|171475.3|809
1669615500000|2022-11-28 06:05:00|171666.8|171536.8|171631.6|171501.6|171697|171567|171627.3|171497.3|713
1669615800000|2022-11-28 06:10:00|171631.8|171501.8|171632.3|171502.3|171650|171520|171621.6|171491.6|750
1669616100000|2022-11-28 06:15:00|171628.5|171498.5|171628.4|171498.4|171638.6|171535.5|171601.1|171488.9|808
1669616400000|2022-11-28 06:20:00|171628.1|171498.1|171608.3|171518.3|171636.4|171537|171602.1|171488.2|766
1669616700000|2022-11-28 06:25:00|171608.4|171518.4|171610.7|171480.7|171631.6|171525.5|171594.5|171480.2|795
1669617000000|2022-11-28 06:30:00|171611.7|171481.7|171614.6|171484.6|171634|171517.7|171586.3|171478|774
1669617300000|2022-11-28 06:35:00|171614.7|171484.7|171450.5|171320.5|171624.4|171505.7|171416.1|171286.1|673
1669617600000|2022-11-28 06:40:00|171450.2|171320.2|171451.5|171321.5|171471.2|171341.2|171446.5|171316.5|579
1669617900000|2022-11-28 06:45:00|171454.5|171324.5|171462.3|171332.3|171479.2|171349.2|171440.7|171310.7|636
1669618200000|2022-11-28 06:50:00|171462.6|171332.6|171475.7|171345.7|171485.2|171355.2|171437.1|171307.1|633
1669618500000|2022-11-28 06:55:00|171476.7|171346.7|171535|171405|171581.3|171418.4|171461.3|171331.3|729
1669618800000|2022-11-28 07:00:00|171531.4|171401.4|171471.3|171341.3|171602.9|171472.9|171332.5|171202.5|786
1669619100000|2022-11-28 07:05:00|171471.4|171341.4|171505|171375|171615.6|171503.4|171380.8|171280.5|600
1669619400000|2022-11-28 07:10:00|171506.3|171376.3|171377.4|171247.4|171573.5|171463.7|171273.4|171143.4|733
1669619700000|2022-11-28 07:15:00|171377.1|171247.1|171370.8|171240.8|171531.4|171401.4|171327.1|171197.1|861
1669620000000|2022-11-28 07:20:00|171370.9|171240.9|171381.5|171251.5|171392.2|171262.2|171314.4|171184.4|683
1669620300000|2022-11-28 07:25:00|171378.8|171248.8|171513.2|171383.2|171579.2|171449.2|171359.3|171236.7|767
1669620600000|2022-11-28 07:30:00|171513.1|171383.1|171549.8|171459.8|171585.3|171472.8|171485.1|171376.4|661
1669620900000|2022-11-28 07:35:00|171551|171461|171662.4|171532.4|171770.8|171645.5|171530|171440|736
1669621200000|2022-11-28 07:40:00|171662.8|171532.8|171712.3|171622.3|171768.6|171678.6|171636.7|171506.7|679
1669621500000|2022-11-28 07:45:00|171712.5|171622.5|171783.5|171693.5|171827.4|171737.4|171678.3|171588.3|526
1669621800000|2022-11-28 07:50:00|171782.8|171692.8|171845.8|171755.8|171850.7|171760.7|171716.4|171626.4|648
1669622100000|2022-11-28 07:55:00|171849.5|171759.5|171806.1|171716.1|171849.5|171759.5|171772.9|171682.9|621
1669622400000|2022-11-28 08:00:00|171806|171716|171830.1|171740.1|171930.8|171840.8|171752.2|171662.2|818
1669622700000|2022-11-28 08:05:00|171830.8|171740.8|171632.3|171542.3|171832.9|171742.9|171583.8|171493.8|777
1669623000000|2022-11-28 08:10:00|171632.8|171542.8|171536.5|171446.5|171647.2|171548.9|171488.4|171385.2|774
1669623300000|2022-11-28 08:15:00|171536.8|171446.8|171461.1|171371.1|171563.5|171473.5|171435.7|171345.7|716
1669623600000|2022-11-28 08:20:00|171461|171371|171450.7|171360.7|171473.6|171383.6|171377.5|171287.5|699
1669623900000|2022-11-28 08:25:00|171451|171361|171220.7|171130.7|171451|171361|171202.1|171112.1|1011
1669624200000|2022-11-28 08:30:00|171219.5|171129.5|171094.8|171004.8|171227.4|171137.4|171030.1|170940.1|672
1669624500000|2022-11-28 08:35:00|171095.6|171005.6|170970.6|170880.6|171170|171080|170957.6|170867.6|797
1669624800000|2022-11-28 08:40:00|170973.5|170883.5|170969.4|170879.4|171043|170941.8|170890.7|170800.7|953
1669625100000|2022-11-28 08:45:00|170962.4|170872.4|171003.9|170913.9|171045.1|170955.1|170910.3|170820.3|700
1669625400000|2022-11-28 08:50:00|171001.6|170911.6|170929.7|170839.7|171021.7|170931.7|170917.7|170827.7|689
1669625700000|2022-11-28 08:55:00|170929.9|170839.9|170864.4|170774.4|170966.3|170876.3|170860.8|170770.8|686
1669626000000|2022-11-28 09:00:00|170873.9|170783.9|170956.7|170866.7|170967.3|170877.3|170811|170721|884
1669626300000|2022-11-28 09:05:00|170956.5|170866.5|171062.7|170972.7|171115.9|171010.7|170937.3|170847.3|878
1669626600000|2022-11-28 09:10:00|171062.8|170972.8|171020.6|170930.6|171101|171011|170960.9|170870.9|816
1669626900000|2022-11-28 09:15:00|171020.1|170930.1|170974.5|170884.5|171067.5|170977.5|170955.1|170858.7|553
1669627200000|2022-11-28 09:20:00|170976.4|170886.4|171001|170911|171068.7|170978.7|170906.5|170816.2|741
1669627500000|2022-11-28 09:25:00|171000.9|170910.9|171023.5|170933.5|171045.3|170955.3|170952.1|170862.1|704
1669627800000|2022-11-28 09:30:00|171023.8|170933.8|171092.5|171002.5|171172.8|171082.8|171023.8|170933.8|772
1669628100000|2022-11-28 09:35:00|171094.1|171004.1|170956.2|170866.2|171122.9|171032.9|170905.7|170815.7|583
1669628400000|2022-11-28 09:40:00|170957.5|170867.5|170813.3|170723.3|170957.9|170867.9|170759.6|170669.6|714
1669628700000|2022-11-28 09:45:00|170815.6|170725.6|171142.7|171052.7|171171.7|171081.7|170801.6|170711.6|736
1669629000000|2022-11-28 09:50:00|171144.4|171054.4|171115.2|171025.2|171201.5|171109.8|171074.2|170984.2|665
1669629300000|2022-11-28 09:55:00|171115|171025|171308.1|171218.1|171337.6|171247.6|171084.8|170994.8|794
1669629600000|2022-11-28 10:00:00|171309.4|171219.4|171322.3|171232.3|171363.6|171273.6|171255.7|171165.7|716
1669629900000|2022-11-28 10:05:00|171320.4|171230.4|171015.7|170925.7|171328|171238|171014.4|170924.4|708
1669630200000|2022-11-28 10:10:00|171015.5|170925.5|171056.7|170966.7|171132.1|171042.1|171005|170915|633
1669630500000|2022-11-28 10:15:00|171051.6|170961.6|171059.7|170969.7|171106.1|171016.1|171024.5|170934.5|698
1669630800000|2022-11-28 10:20:00|171062.6|170972.6|170864.9|170774.9|171062.6|170972.6|170824.8|170734.8|648
1669631100000|2022-11-28 10:25:00|170865.1|170775.1|170822.5|170732.5|170894.2|170804.2|170784.8|170694.8|645
1669631400000|2022-11-28 10:30:00|170822.4|170732.4|170823.6|170733.6|170832.7|170742.7|170794.5|170704.5|565
1669631700000|2022-11-28 10:35:00|170825.2|170735.2|170857.2|170767.2|170869.7|170779.7|170821.3|170731.3|756
1669632000000|2022-11-28 10:40:00|170854.1|170764.1|170819.1|170729.1|170862.6|170772.6|170777.2|170687.2|650
1669632300000|2022-11-28 10:45:00|170818.8|170728.8|170899.7|170809.7|170924.9|170834.9|170818.8|170728.8|684
1669632600000|2022-11-28 10:50:00|170899.8|170809.8|170874.8|170784.8|170921.4|170831.4|170811.1|170721.1|528
1669632900000|2022-11-28 10:55:00|170874.2|170784.2|170885|170795|170899|170809|170847.7|170757.7|499
1669633200000|2022-11-28 11:00:00|170884.7|170794.7|170833.3|170743.3|170910.5|170820.5|170788.7|170698.7|680
1669633500000|2022-11-28 11:05:00|170833.5|170743.5|170870.9|170780.9|170885.5|170795.5|170776.4|170686.4|514
1669633800000|2022-11-28 11:10:00|170871.2|170781.2|170819.6|170729.6|170873.5|170783.5|170808.4|170718.4|532
1669634100000|2022-11-28 11:15:00|170820.3|170730.3|170933.6|170843.6|170949.1|170859.1|170819.7|170729.7|573
1669634400000|2022-11-28 11:20:00|170936.7|170846.7|170994.1|170904.1|171050.6|170960.6|170898.5|170808.5|564
1669634700000|2022-11-28 11:25:00|170998.6|170908.6|170991.7|170901.7|171012|170922|170915.9|170825.9|567
1669635000000|2022-11-28 11:30:00|170990.1|170900.1|170936.5|170846.5|170990.5|170900.5|170903|170813|528
1669635300000|2022-11-28 11:35:00|170936.4|170846.4|171056.7|170966.7|171135.2|171045.2|170909.4|170819.4|703
1669635600000|2022-11-28 11:40:00|171056.5|170966.5|171056.4|170966.4|171148.3|171058.3|171003.6|170913.6|689
1669635900000|2022-11-28 11:45:00|171055.8|170965.8|171050.9|170960.9|171151.8|171061.8|171044.2|170954.2|617
1669636200000|2022-11-28 11:50:00|171052.1|170962.1|171221.2|171131.2|171241.3|171151.3|171016.7|170926.7|728
1669636500000|2022-11-28 11:55:00|171220.6|171130.6|171173.1|171083.1|171231.7|171141.7|171164|171074|569
1669636800000|2022-11-28 12:00:00|171169.1|171079.1|171435.7|171345.7|171464|171374|171134.7|171044.7|753
1669637100000|2022-11-28 12:05:00|171426.9|171336.9|171195.6|171105.6|171440.2|171350.2|171194.1|171104.1|697
1669637400000|2022-11-28 12:10:00|171196.3|171106.3|171147.1|171057.1|171224.1|171134.1|171120.1|171030.1|586
1669637700000|2022-11-28 12:15:00|171148.4|171058.4|171258.1|171168.1|171261.7|171171.7|171110.7|171020.7|749
1669638000000|2022-11-28 12:20:00|171258.2|171168.2|171194.3|171104.3|171315|171225|171169.6|171079.6|570
1669638300000|2022-11-28 12:25:00|171194.4|171104.4|171306.1|171216.1|171332.6|171242.6|171186.5|171096.5|655
1669638600000|2022-11-28 12:30:00|171306.4|171216.4|171260.3|171170.3|171416.8|171326.8|171255.1|171165.1|695
1669638900000|2022-11-28 12:35:00|171260.2|171170.2|171417.9|171327.9|171422.8|171332.8|171260.2|171170.2|677
1669639200000|2022-11-28 12:40:00|171417.8|171327.8|171471.4|171381.4|171471.7|171381.7|171407.6|171317.6|537
1669639500000|2022-11-28 12:45:00|171471.1|171381.1|171447.4|171357.4|171473.1|171383.1|171388.4|171298.4|647
1669639800000|2022-11-28 12:50:00|171451.4|171361.4|171279.6|171189.6|171469|171379|171276.9|171186.9|466
1669640100000|2022-11-28 12:55:00|171280.5|171190.5|171265.8|171175.8|171309.9|171219.9|171231|171141|573
1669640400000|2022-11-28 13:00:00|171265.7|171175.7|171326.2|171236.2|171341.8|171251.8|171246.5|171156.5|956
1669640700000|2022-11-28 13:05:00|171327.6|171237.6|171456.6|171366.6|171477.2|171387.2|171322.4|171232.4|907
1669641000000|2022-11-28 13:10:00|171455.1|171365.1|171488.1|171398.1|171511.9|171421.9|171278.8|171188.8|620
1669641300000|2022-11-28 13:15:00|171487.3|171397.3|171581.6|171491.6|171619.3|171529.3|171484.4|171394.4|722
1669641600000|2022-11-28 13:20:00|171581.7|171491.7|171564.7|171474.7|171678.8|171588.8|171564.1|171474.1|774
1669641900000|2022-11-28 13:25:00|171564.5|171474.5|171497.9|171407.9|171576.2|171486.2|171484.5|171394.5|839
1669642200000|2022-11-28 13:30:00|171494.1|171404.1|171367.8|171277.8|171495.6|171405.6|171347.5|171257.5|887
1669642500000|2022-11-28 13:35:00|171366|171276|171282.2|171192.2|171379.8|171289.8|171246.2|171156.2|605
1669642800000|2022-11-28 13:40:00|171279.9|171189.9|171317|171227|171353.5|171263.5|171260.1|171170.1|686
1669643100000|2022-11-28 13:45:00|171316.6|171226.6|171271|171181|171334.3|171244.3|171199.2|171109.2|669
1669643400000|2022-11-28 13:50:00|171271.8|171181.8|171328.7|171238.7|171330.5|171240.5|171182|171092|693
1669643700000|2022-11-28 13:55:00|171325.9|171235.9|171336|171206|171389.9|171299.9|171270.3|171180.3|733
1669644000000|2022-11-28 14:00:00|171300.6|171210.6|171426.8|171336.8|171494.4|171404.4|171295.5|171197.9|828
1669644300000|2022-11-28 14:05:00|171427|171337|171476.9|171386.9|171576.8|171486.8|171425.9|171335.9|897
1669644600000|2022-11-28 14:10:00|171476.8|171386.8|171390.4|171300.4|171479.3|171389.3|171369.6|171279.6|795
1669644900000|2022-11-28 14:15:00|171392.6|171302.6|171392.1|171302.1|171494.5|171404.5|171333.5|171243.5|694
1669645200000|2022-11-28 14:20:00|171396.6|171306.6|171493.7|171403.7|171507|171417|171380|171290|708
1669645500000|2022-11-28 14:25:00|171494.3|171404.3|171499.2|171409.2|171531.2|171441.2|171461.1|171371.1|647
1669645800000|2022-11-28 14:30:00|171498.6|171408.6|171214.5|171124.5|171498.6|171408.6|171204.8|171114.8|916
1669646100000|2022-11-28 14:35:00|171212|171122|171226.7|171136.7|171236|171146|171089.9|170999.9|852
1669646400000|2022-11-28 14:40:00|171226.6|171136.6|171251.9|171161.9|171398.3|171308.3|171220.1|171130.1|858
1669646700000|2022-11-28 14:45:00|171253.7|171163.7|171231.6|171141.6|171312.4|171222.4|171190|171100|839
1669647000000|2022-11-28 14:50:00|171232.6|171142.6|171279|171189|171328.9|171238.9|171200|171110|1033
1669647300000|2022-11-28 14:55:00|171262.3|171172.3|171387.4|171297.4|171405.3|171315.3|171259.5|171169.5|846
1669647600000|2022-11-28 15:00:00|171382.2|171292.2|171314.6|171224.6|171457.4|171367.4|171314.3|171224.3|837
1669647900000|2022-11-28 15:05:00|171326.3|171236.3|171347.5|171257.5|171400.3|171310.3|171273.4|171183.4|886
1669648200000|2022-11-28 15:10:00|171347.9|171257.9|171225.1|171135.1|171347.9|171257.9|171192.2|171102.2|838
1669648500000|2022-11-28 15:15:00|171225.5|171135.5|171185.6|171095.6|171251|171161|171175.7|171085.7|815
1669648800000|2022-11-28 15:20:00|171185.3|171095.3|171309.3|171219.3|171329.5|171239.5|171128.5|171038.5|843
1669649100000|2022-11-28 15:25:00|171310.6|171220.6|171320.9|171230.9|171391.9|171301.9|171284.7|171194.7|801
1669649400000|2022-11-28 15:30:00|171321.7|171231.7|171305.7|171215.7|171334.6|171244.6|171199|171109|745
1669649700000|2022-11-28 15:35:00|171305.4|171215.4|171345|171255|171356.1|171266.1|171273.6|171183.6|766
1669650000000|2022-11-28 15:40:00|171344.6|171254.6|171282.9|171192.9|171346.9|171256.9|171244.9|171154.9|705
1669650300000|2022-11-28 15:45:00|171283.4|171193.4|171257.7|171167.7|171314.2|171224.2|171220.4|171130.4|743
1669650600000|2022-11-28 15:50:00|171257.4|171167.4|171324.8|171234.8|171372.1|171282.1|171236.4|171146.4|769
1669650900000|2022-11-28 15:55:00|171324.9|171234.9|171285.8|171195.8|171406|171316|171266.1|171176.1|774
1669651200000|2022-11-28 16:00:00|171285.7|171195.7|171306.1|171216.1|171356.1|171266.1|171170.4|171080.4|816
1669651500000|2022-11-28 16:05:00|171299.2|171209.2|171309.2|171219.2|171407|171317|171272.3|171182.3|812
1669651800000|2022-11-28 16:10:00|171309.4|171219.4|171313.2|171223.2|171395.1|171305.1|171235.6|171145.6|912
1669652100000|2022-11-28 16:15:00|171313.4|171223.4|171303.5|171213.5|171344.4|171254.4|171242.7|171152.7|663
1669652400000|2022-11-28 16:20:00|171303.6|171213.6|171345.2|171255.2|171350.1|171260.1|171271.2|171181.2|579
1669652700000|2022-11-28 16:25:00|171345.5|171255.5|171341.7|171251.7|171397|171307|171276.7|171186.7|723
1669653000000|2022-11-28 16:30:00|171341.3|171251.3|171362.7|171272.7|171385.2|171295.2|171300.3|171210.3|661
1669653300000|2022-11-28 16:35:00|171364.4|171274.4|171255.6|171165.6|171385.4|171295.4|171253.4|171163.4|650
1669653600000|2022-11-28 16:40:00|171257.5|171167.5|171377.4|171287.4|171385.1|171295.1|171222.3|171132.3|652
1669653900000|2022-11-28 16:45:00|171377.6|171287.6|171280.3|171190.3|171393|171303|171252.2|171162.2|655
1669654200000|2022-11-28 16:50:00|171281.5|171191.5|171238.2|171148.2|171344.1|171253.1|171233.8|171143.8|642
1669654500000|2022-11-28 16:55:00|171238.4|171148.4|171170.1|171080.1|171276.9|171186.9|171149.6|171059.6|679
1669654800000|2022-11-28 17:00:00|171172.3|171082.3|171287.6|171157.6|171413|171283|171118.6|171028.6|987
1669655100000|2022-11-28 17:05:00|171296.4|171166.4|171380.2|171250.2|171392.1|171262.1|171114.4|171024.4|1059
1669655400000|2022-11-28 17:10:00|171381.6|171251.6|171475.8|171345.8|171509.8|171419.8|171348.5|171222.3|815
1669655700000|2022-11-28 17:15:00|171475.5|171345.5|171305|171215|171475.6|171370.9|171301.9|171178.7|934
1669656000000|2022-11-28 17:20:00|171304.8|171214.8|171281.4|171191.4|171306.8|171216.8|171257.9|171142.7|983
1669656300000|2022-11-28 17:25:00|171281.6|171191.6|171311.6|171221.6|171312.3|171222.3|171254.8|171160.8|911
1669656600000|2022-11-28 17:30:00|171314.3|171224.3|171270.6|171180.6|171318.8|171228.8|171245.6|171155.6|841
1669656900000|2022-11-28 17:35:00|171271.3|171181.3|171291.6|171201.6|171297.2|171207.2|171194.4|171104.4|813
1669657200000|2022-11-28 17:40:00|171292|171202|171337|171247|171393.9|171303.9|171271.9|171181.9|696
1669657500000|2022-11-28 17:45:00|171336.9|171246.9|171327.6|171237.6|171359.5|171254.6|171303.3|171198.3|506
1669657800000|2022-11-28 17:50:00|171327.3|171237.3|171473.1|171383.1|171474|171384|171327.3|171215.8|561
1669658100000|2022-11-28 17:55:00|171472.2|171382.2|171465.8|171375.8|171472.2|171382.2|171446.5|171356.5|755
1669658400000|2022-11-28 18:00:00|171466.1|171376.1|171400.7|171310.7|171472.6|171382.6|171400.7|171310.7|671
1669658700000|2022-11-28 18:05:00|171401.6|171311.6|171448.8|171358.8|171457.8|171367.8|171384.4|171294.4|658
1669659000000|2022-11-28 18:10:00|171448.9|171358.9|171427.8|171337.8|171490.3|171400.3|171406.6|171316.6|648
1669659300000|2022-11-28 18:15:00|171430.7|171340.7|171488.2|171398.2|171524.6|171434.6|171426.1|171336.1|566
1669659600000|2022-11-28 18:20:00|171487.7|171397.7|171457.4|171367.4|171497.6|171407.6|171457.4|171367.4|418
1669659900000|2022-11-28 18:25:00|171458|171368|171499.5|171409.5|171531.6|171441.6|171445.5|171355.5|471
1669660200000|2022-11-28 18:30:00|171498.6|171408.6|171465.4|171375.4|171498.6|171408.6|171454.1|171364.1|555
1669660500000|2022-11-28 18:35:00|171465.5|171375.5|171444.5|171354.5|171467.3|171377.3|171412.8|171319.6|601
1669660800000|2022-11-28 18:40:00|171446.5|171356.5|171498.4|171408.4|171505.2|171415.2|171430.7|171340.7|644
1669661100000|2022-11-28 18:45:00|171498.6|171408.6|171463.1|171373.1|171518.3|171428.3|171452.6|171362.6|776
1669661400000|2022-11-28 18:50:00|171465.3|171375.3|171451.6|171361.6|171493.7|171377.9|171447.7|171341.6|721
1669661700000|2022-11-28 18:55:00|171453.7|171363.7|171482.2|171392.2|171516.3|171426.3|171449.9|171345.4|520
1669662000000|2022-11-28 19:00:00|171481.3|171391.3|171472.4|171382.4|171515.6|171425.6|171459.7|171369.7|493
1669662300000|2022-11-28 19:05:00|171472.2|171382.2|171550|171460|171574.2|171484.2|171466.7|171362.6|565
1669662600000|2022-11-28 19:10:00|171549.9|171459.9|171623.4|171493.4|171627|171501.5|171541.1|171431.3|425
1669662900000|2022-11-28 19:15:00|171615.4|171485.4|171681.1|171551.1|171716.5|171601.4|171582.9|171460.7|441
1669663200000|2022-11-28 19:20:00|171680.8|171550.8|171645.8|171555.8|171684.9|171584.2|171620.8|171530.8|349
1669663500000|2022-11-28 19:25:00|171645.5|171555.5|171644.7|171554.7|171649.7|171559.7|171627.7|171537.7|490
1669663800000|2022-11-28 19:30:00|171645.7|171555.7|171636.2|171546.2|171700.4|171610.4|171629.7|171539.7|568
1669664100000|2022-11-28 19:35:00|171635.8|171545.8|171652.8|171562.8|171657.1|171567.1|171621.5|171531.5|618
1669664400000|2022-11-28 19:40:00|171653.1|171563.1|171673.3|171583.3|171728.7|171638.7|171652.3|171550|636
1669664700000|2022-11-28 19:45:00|171672|171582|171805.5|171715.5|171815.6|171725.6|171665.6|171575.6|708
1669665000000|2022-11-28 19:50:00|171805.7|171715.7|171709.6|171619.6|171813.9|171723.9|171663.3|171573.3|664
1669665300000|2022-11-28 19:55:00|171709.7|171619.7|171709.7|171619.7|171811.1|171721.1|171698.2|171589.2|587
1669665600000|2022-11-28 20:00:00|171709.2|171619.2|171748.7|171658.7|171762.7|171658.7|171704.7|171603.5|708
1669665900000|2022-11-28 20:05:00|171748.3|171658.3|171823.2|171733.2|171859.3|171769.3|171748.3|171646.9|640
1669666200000|2022-11-28 20:10:00|171826.9|171736.9|171842.2|171712.2|171848.4|171739.9|171811|171700.5|553
1669666500000|2022-11-28 20:15:00|171842.1|171712.1|171853|171723|171886.6|171795.2|171806|171696.8|585
1669666800000|2022-11-28 20:20:00|171852.9|171722.9|171831.5|171701.5|171855.7|171744.9|171815|171687.6|764
1669667100000|2022-11-28 20:25:00|171831.6|171701.6|171824.5|171694.5|171848.4|171736.7|171808.2|171687.9|755
1669667400000|2022-11-28 20:30:00|171823.5|171693.5|171832|171702|171848.2|171730.9|171797.5|171681.3|721
1669667700000|2022-11-28 20:35:00|171831.5|171701.5|171812.4|171682.4|171846.6|171723.8|171794|171674.8|738
1669668000000|2022-11-28 20:40:00|171812.5|171682.5|171805.2|171715.2|171838.6|171738.1|171799.9|171681.9|687
1669668300000|2022-11-28 20:45:00|171819.6|171689.6|171855.5|171725.5|171858.2|171728.2|171799.9|171688.2|632
1669668600000|2022-11-28 20:50:00|171854.8|171724.8|171861.7|171731.7|171862.5|171732.5|171763.4|171633.4|602
1669668900000|2022-11-28 20:55:00|171860.4|171730.4|171839.2|171749.2|171868.3|171763.7|171821.8|171694|286
1669669200000|2022-11-28 21:00:00|171833.1|171743.1|171799.5|171669.5|171842.9|171752.9|171788.4|171662.5|255
1669669500000|2022-11-28 21:05:00|171798.9|171668.9|171775.1|171645.1|171847.5|171733.6|171774.2|171644.2|574
1669669800000|2022-11-28 21:10:00|171773.5|171643.5|171721.7|171591.7|171774|171644.9|171689|171572|565
1669670100000|2022-11-28 21:15:00|171724.3|171594.3|171732.3|171602.3|171742.2|171634.9|171687.5|171592.5|488
1669670400000|2022-11-28 21:20:00|171732|171602|171740.3|171610.3|171751.2|171644.7|171681.6|171580.1|489
1669670700000|2022-11-28 21:25:00|171740.1|171610.1|171733.3|171603.3|171752.1|171630.3|171700.8|171584.5|501
1669671000000|2022-11-28 21:30:00|171734.1|171604.1|171737.7|171607.7|171744.4|171614.4|171712.7|171582.7|326
1669671300000|2022-11-28 21:35:00|171737.9|171607.9|171729.8|171599.8|171740.5|171631.6|171702.5|171595.5|228
1669671600000|2022-11-28 21:40:00|171731.4|171601.4|171752.9|171622.9|171752.9|171622.9|171686.8|171569.3|277
1669671900000|2022-11-28 21:45:00|171749.7|171619.7|171750.9|171620.9|171762|171641.8|171707.5|171606.2|115
1669672200000|2022-11-28 21:50:00|171747.8|171617.8|171786.2|171656.2|171822.4|171689.3|171745.5|171606.4|97
1669672500000|2022-11-28 21:55:00|171772.9|171642.9|171759.6|171417.6|171879.7|171654.9|171739.3|171417.6|153
1669672800000|2022-11-28 22:00:00|171735.7|171393.7|171625.7|171283.7|171750.7|171408.7|171625.7|171283.7|24
1669673100000|2022-11-28 22:05:00|171628.1|171286.1|171634.1|171292.1|171679.3|171337.3|171613|171271|23
1669673400000|2022-11-28 22:10:00|171626.8|171284.8|171679.1|171337.1|171691.9|171349.9|171592.5|171250.5|37
1669673700000|2022-11-28 22:15:00|171681.6|171339.6|171625|171283|171692.1|171350.1|171562.7|171220.7|127
1669674000000|2022-11-28 22:20:00|171619.5|171277.5|171639.9|171297.9|171644.1|171302.1|171618.5|171276.5|135
1669674300000|2022-11-28 22:25:00|171637.3|171295.3|171627.2|171285.2|171688|171346|171548.7|171206.7|44
1669674600000|2022-11-28 22:30:00|171617.5|171275.5|171683.2|171377.8|171692.8|171404.1|171598.7|171256.7|195
1669674900000|2022-11-28 22:35:00|171696.4|171354.4|171689.6|171347.6|171728.8|171423.8|171669.7|171329.5|113
1669675200000|2022-11-28 22:40:00|171695.6|171354.2|171675.1|171333.1|171702.5|171397.4|171666.1|171324.1|58
1669675500000|2022-11-28 22:45:00|171679.1|171337.1|171691.2|171349.2|171719.9|171399.4|171677.2|171335.2|83
1669675800000|2022-11-28 22:50:00|171691.7|171349.7|171685.7|171343.7|171712.3|171391.4|171660|171318|105
1669676100000|2022-11-28 22:55:00|171686.4|171344.4|171689|171347|171727|171394|171653.6|171311.6|123
1669676400000|2022-11-28 23:00:00|171677.2|171335.2|171598.1|171256.1|171678.8|171336.8|171580.6|171238.6|255
1669676700000|2022-11-28 23:05:00|171597.4|171255.4|171615.7|171273.7|171687.5|171345.5|171594.4|171252.4|114
1669677000000|2022-11-28 23:10:00|171609.6|171267.6|171605.2|171263.2|171680|171338|171593.7|171251.7|197
1669677300000|2022-11-28 23:15:00|171605|171263|171624.4|171282.4|171709.7|171367.7|171605|171263|220
1669677600000|2022-11-28 23:20:00|171625.6|171283.6|171625.4|171283.4|171712|171370|171614|171272|138
1669677900000|2022-11-28 23:25:00|171625.8|171283.8|171638.1|171296.1|171693.4|171351.4|171612.2|171270.2|140
1669678200000|2022-11-28 23:30:00|171638.6|171296.6|171628.6|171286.6|171695.5|171353.5|171610.6|171268.6|235
1669678500000|2022-11-28 23:35:00|171629|171287|171628.6|171286.6|171672.6|171330.6|171617.8|171275.8|211
1669678800000|2022-11-28 23:40:00|171628.9|171286.9|171631.9|171289.9|171642.3|171300.3|171608|171266|166
1669679100000|2022-11-28 23:45:00|171630.6|171288.6|171675.9|171333.9|171736.8|171394.8|171610.8|171268.8|190
1669679400000|2022-11-28 23:50:00|171623.7|171281.7|171643.2|171301.2|171667.7|171325.7|171608.5|171266.5|183
1669679700000|2022-11-28 23:55:00|171640.4|171298.4|171628.4|171286.4|171703.8|171361.8|171585.6|171243.6|240
1669680000000|2022-11-29 00:00:00|171628.6|171286.6|171799.2|171457.2|171803.8|171461.8|171600.9|171258.9|346
1669680300000|2022-11-29 00:05:00|171798.9|171456.9|171800.4|171458.4|171805.1|171495|171742|171428.2|271
1669680600000|2022-11-29 00:10:00|171800.3|171458.3|171788|171457.8|171807.6|171487.9|171771|171451|187
1669680900000|2022-11-29 00:15:00|171791.2|171459|171788|171449.6|171802|171472|171755.9|171413.9|185
1669681200000|2022-11-29 00:20:00|171787.2|171448.8|171780.9|171445.4|171802.3|171469.3|171757.1|171415.1|160
1669681500000|2022-11-29 00:25:00|171781.6|171446.1|171783.9|171442.6|171801|171459.3|171778.9|171441.2|151
1669681800000|2022-11-29 00:30:00|171790.6|171443|171794.8|171452.8|171801.8|171459.8|171772.1|171437.2|125
1669682100000|2022-11-29 00:35:00|171794|171452|171791.3|171449.3|171812.8|171481.9|171782.6|171440.6|137
1669682400000|2022-11-29 00:40:00|171796.7|171454.7|171698.6|171428.4|171804.7|171474.6|171695.1|171380.5|186
1669682700000|2022-11-29 00:45:00|171698.9|171428.7|171674.9|171440.6|171716.8|171455.4|171650.7|171403.5|662
1669683000000|2022-11-29 00:50:00|171675|171436.6|171671.5|171437|171684.7|171488.5|171611.7|171404.8|882
1669683300000|2022-11-29 00:55:00|171657.4|171452.5|171829.5|171597|171831.9|171599.5|171615.9|171434|837
1669683600000|2022-11-29 01:00:00|171829.6|171603.5|171784.1|171654.1|171858.1|171685|171747.9|171571.4|862
1669683900000|2022-11-29 01:05:00|171823.1|171614.3|171852.6|171722.6|171899|171738.9|171752.3|171587.5|845
1669684200000|2022-11-29 01:10:00|171853|171723|171848.5|171638.6|171887.3|171754|171806.2|171630.3|788
1669684500000|2022-11-29 01:15:00|171848.4|171638.4|171953.4|171823.4|171961.2|171831.2|171805.5|171633.9|682
1669684800000|2022-11-29 01:20:00|171953.5|171823.5|171787|171657|171965.3|171835.3|171769.5|171639.5|737
1669685100000|2022-11-29 01:25:00|171787.5|171657.5|171525.6|171395.6|171789.3|171659.3|171523.7|171351.2|784
1669685400000|2022-11-29 01:30:00|171522.4|171392.4|171516.5|171386.5|171547.6|171417.6|171464.4|171334.4|887
1669685700000|2022-11-29 01:35:00|171518.5|171388.5|171488.4|171358.4|171524.1|171394.1|171444|171329.8|898
1669686000000|2022-11-29 01:40:00|171488.5|171358.5|171288.2|171158.2|171488.5|171358.5|171283.8|171138.4|978
1669686300000|2022-11-29 01:45:00|171288.3|171158.3|171220.9|171090.9|171311.2|171167.5|171193|171054|897
1669686600000|2022-11-29 01:50:00|171220.7|171090.7|171284|171154|171350.9|171210.8|171220|171090|909
1669686900000|2022-11-29 01:55:00|171284.6|171154.6|171230.7|171100.7|171290.7|171160.7|171164.4|171034.4|709
1669687200000|2022-11-29 02:00:00|171230.5|171100.5|171304.8|171174.8|171365.6|171196.6|171225.5|171095.5|798
1669687500000|2022-11-29 02:05:00|171304.7|171174.7|171136.5|171006.5|171338.3|171174.7|171126.8|170959.1|770
1669687800000|2022-11-29 02:10:00|171136.3|171006.3|171019.8|170889.8|171172.1|171022.2|171004.8|170829.2|807
1669688100000|2022-11-29 02:15:00|171019.9|170889.9|170971.5|170841.5|171064.1|170909.6|170938.4|170759.8|844
1669688400000|2022-11-29 02:20:00|170971.7|170841.7|171039.2|170909.2|171066|170936|170971.7|170818.8|839
1669688700000|2022-11-29 02:25:00|171038.8|170908.8|171140.9|171010.9|171233.8|171040.8|171012.9|170882.9|707
1669689000000|2022-11-29 02:30:00|171140.6|171010.6|171038.2|170908.2|171143.6|171013.6|171014.6|170840.1|792
1669689300000|2022-11-29 02:35:00|171038.1|170908.1|171027.2|170897.2|171095.9|170928.6|170969.3|170786.6|805
1669689600000|2022-11-29 02:40:00|171028|170898|170970.2|170840.2|171061.4|170898|170954.4|170824.4|828
1669689900000|2022-11-29 02:45:00|170970.3|170840.3|171134.9|171004.9|171170.6|171031.5|170958.9|170828.9|814
1669690200000|2022-11-29 02:50:00|171130.6|171000.6|171167.4|171037.4|171225.8|171054.9|171109.5|170951.6|743
1669690500000|2022-11-29 02:55:00|171167.5|171037.5|171173.2|171043.2|171226.8|171058.7|171128|170968|669
1669690800000|2022-11-29 03:00:00|171172.8|171042.8|171067.9|170854.1|171209|171042.8|171021.4|170848.9|810
1669691100000|2022-11-29 03:05:00|171079|170862.7|171010.9|170880.9|171085.4|170903.7|170986.4|170850.1|779
1669691400000|2022-11-29 03:10:00|171009.1|170879.1|170970.5|170840.5|171077.2|170893.7|170964.1|170823.9|762
1669691700000|2022-11-29 03:15:00|170970.8|170840.8|170830|170700|170994|170855.8|170830|170700|971
1669692000000|2022-11-29 03:20:00|170834.2|170704.2|170854|170724|170995.6|170774|170785|170604.7|1011
1669692300000|2022-11-29 03:25:00|170854.2|170724.2|170802.3|170672.3|170870.7|170740.7|170726.3|170567.6|967
1669692600000|2022-11-29 03:30:00|170805.6|170675.6|170778.2|170648.2|170881.9|170705.5|170761|170601.9|858
1669692900000|2022-11-29 03:35:00|170834.9|170619.3|170822.6|170692.6|170897.4|170732.6|170768.5|170609.9|756
1669693200000|2022-11-29 03:40:00|170819.5|170689.5|170770.5|170640.5|170869|170693.2|170768.6|170608.1|902
1669693500000|2022-11-29 03:45:00|170775.5|170645.5|170734.2|170604.2|170809.9|170654.2|170732.8|170560|803
1669693800000|2022-11-29 03:50:00|170734.5|170604.5|170740.6|170610.6|170797|170623.5|170721.7|170550|742
1669694100000|2022-11-29 03:55:00|170740.7|170610.7|170809.9|170679.9|170822.6|170692.6|170733.1|170549|739
1669694400000|2022-11-29 04:00:00|170810.2|170680.2|170815.9|170685.9|170862.3|170700.7|170804.4|170636.5|628
1669694700000|2022-11-29 04:05:00|170816.3|170686.3|170884|170674.2|170919.5|170742.3|170805.1|170642.7|627
1669695000000|2022-11-29 04:10:00|170849|170719|170782.1|170652.1|170921.7|170719|170768.9|170599.1|761
1669695300000|2022-11-29 04:15:00|170782.2|170652.2|170784.9|170654.9|170857|170675.1|170771.9|170584|834
1669695600000|2022-11-29 04:20:00|170783.7|170653.7|170780.3|170650.3|170850.1|170661.8|170765.1|170578|802
1669695900000|2022-11-29 04:25:00|170775.3|170645.3|170797.8|170667.8|170841.6|170671.5|170775.3|170604.7|634
1669696200000|2022-11-29 04:30:00|170797.7|170667.7|170846.2|170716.2|170861|170719.3|170776.9|170607.9|601
1669696500000|2022-11-29 04:35:00|170846.1|170716.1|170894|170764|170961.5|170831.5|170824|170670.8|646
1669696800000|2022-11-29 04:40:00|170893.2|170763.2|170804.4|170674.4|170920.1|170790.1|170781.5|170633.4|733
1669697100000|2022-11-29 04:45:00|170796.1|170666.1|170820.6|170616.4|170844.8|170687|170782.1|170616.1|695
1669697400000|2022-11-29 04:50:00|170820|170616.5|170770|170640|170853|170666.2|170755.6|170578|774
1669697700000|2022-11-29 04:55:00|170770.3|170640.3|170746|170616|170806.4|170644.2|170738.2|170598.4|651
1669698000000|2022-11-29 05:00:00|170741.9|170611.9|170800.7|170670.7|170820.2|170690.2|170736.6|170606.6|837
1669698300000|2022-11-29 05:05:00|170800.2|170670.2|170801.3|170671.3|170819.1|170689.1|170782.3|170652.3|727
1669698600000|2022-11-29 05:10:00|170799|170669|170792.6|170662.6|170837.5|170675.1|170761.5|170599.1|800
1669698900000|2022-11-29 05:15:00|170825.4|170616.4|170797.2|170667.2|170828.8|170675.8|170737.1|170569.7|731
1669699200000|2022-11-29 05:20:00|170797.3|170667.3|170862.9|170732.9|170866|170735.5|170778.3|170618.2|651
1669699500000|2022-11-29 05:25:00|170862.8|170732.8|170811|170681|170903.8|170748.6|170802.5|170663.9|847
1669699800000|2022-11-29 05:30:00|170810.8|170680.8|170881.1|170751.1|170907.2|170777.2|170806.2|170676.2|929
1669700100000|2022-11-29 05:35:00|170881.3|170751.3|170858|170728|170882.2|170752.2|170815.1|170685.1|784
1669700400000|2022-11-29 05:40:00|170857.7|170727.7|170811.9|170681.9|170873.3|170743.3|170811.4|170681.4|860
1669700700000|2022-11-29 05:45:00|170811.2|170681.2|170798.6|170668.6|170811.8|170681.8|170728.5|170598.5|865
1669701000000|2022-11-29 05:50:00|170797.7|170667.7|170747.4|170617.4|170806.9|170676.9|170740.9|170613.1|801
1669701300000|2022-11-29 05:55:00|170747.6|170617.6|170752|170622|170803.5|170632.8|170733.7|170552.4|831
1669701600000|2022-11-29 06:00:00|170755.4|170625.4|170884.8|170754.8|170924.1|170779|170739|170594.5|589
1669701900000|2022-11-29 06:05:00|170884.1|170754.1|171006.8|170876.8|171007.3|170877.3|170863|170750.8|420
1669702200000|2022-11-29 06:10:00|171006.7|170876.7|170955|170825|171014.9|170884.9|170916|170805.2|397
1669702500000|2022-11-29 06:15:00|170933.9|170803.9|171016.5|170886.5|171037.4|170907.4|170916.2|170803.9|535
1669702800000|2022-11-29 06:20:00|171016.4|170886.4|171085.6|170955.6|171127.5|170997.5|170988.8|170878|596
1669703100000|2022-11-29 06:25:00|171085.4|170955.4|171060.9|170930.9|171090.8|170960.8|171024.5|170907.5|719
1669703400000|2022-11-29 06:30:00|171061.3|170931.3|171117.4|170987.4|171148.6|171018.6|170981.7|170851.7|810
1669703700000|2022-11-29 06:35:00|171117.9|170987.9|171111.9|170981.9|171139.5|171009.5|171104.1|170974.1|248
1669704000000|2022-11-29 06:40:00|171111.8|170981.8|170994.4|170864.4|171124.7|170994.7|170994.1|170864.1|530
1669704300000|2022-11-29 06:45:00|170994.1|170864.1|171002.7|170872.7|171010.3|170882.6|170972.6|170848|475
1669704600000|2022-11-29 06:50:00|171003|170873|171092.8|170962.8|171116.5|170986.5|171001.1|170871.1|661
1669704900000|2022-11-29 06:55:00|171092.6|170962.6|171041.8|170911.8|171096.1|170966.1|171029.3|170899.3|563
1669705200000|2022-11-29 07:00:00|171024.3|170934.3|170930.9|170800.9|171024.3|170934.3|170779.4|170649.4|824
1669705500000|2022-11-29 07:05:00|170931.9|170801.9|170880.6|170750.6|170996.1|170866.1|170801.8|170671.8|934
1669705800000|2022-11-29 07:10:00|170889|170759|170804|170674|170936|170806|170764.2|170646.5|892
1669706100000|2022-11-29 07:15:00|170804.3|170674.3|170698.4|170608.4|170816.6|170702|170600.7|170496.9|918
1669706400000|2022-11-29 07:20:00|170719.9|170589.9|170845.1|170715.1|170864.1|170734.1|170677.7|170547.7|820
1669706700000|2022-11-29 07:25:00|170845.4|170715.4|170731.3|170641.3|170854.5|170756.7|170727.4|170619.4|738
1669707000000|2022-11-29 07:30:00|170730.9|170640.9|170822.4|170732.4|170830.5|170738.2|170717.8|170623.4|624
1669707300000|2022-11-29 07:35:00|170822.3|170732.3|170695.8|170605.8|170839.1|170749.1|170680.4|170590.4|555
1669707600000|2022-11-29 07:40:00|170700.4|170610.4|170591.5|170501.5|170744.5|170654.5|170568.9|170478.9|692
1669707900000|2022-11-29 07:45:00|170594.6|170504.6|170231.5|170141.5|170598.5|170508.5|170195.1|170099.7|736
1669708200000|2022-11-29 07:50:00|170228.1|170138.1|170411.1|170321.1|170445.2|170355.2|170163.7|170056.7|833
1669708500000|2022-11-29 07:55:00|170411.2|170321.2|170428.6|170338.6|170510.9|170399.1|170360.7|170230.7|781
1669708800000|2022-11-29 08:00:00|170428.8|170338.8|170393.9|170303.9|170447.2|170357.2|170286.6|170170|806
1669709100000|2022-11-29 08:05:00|170400.6|170310.6|170238.5|170148.5|170416.3|170326.3|170225.3|170135.3|845
1669709400000|2022-11-29 08:10:00|170249|170159|170408|170318|170472.1|170382.1|170240|170150|919
1669709700000|2022-11-29 08:15:00|170407.3|170317.3|170230.6|170140.6|170407.3|170317.3|170178.5|170088.5|870
1669710000000|2022-11-29 08:20:00|170230.5|170140.5|170186.8|170096.8|170230.5|170140.5|169957.9|169867.9|788
1669710300000|2022-11-29 08:25:00|170187.6|170097.6|170038.4|169948.4|170239|170149|170029|169939|844
1669710600000|2022-11-29 08:30:00|170036.6|169946.6|169982.6|169892.6|170080.6|169990.6|169916.7|169826.7|873
1669710900000|2022-11-29 08:35:00|169981.6|169891.6|169692|169602|169981.6|169891.6|169675.7|169585.7|721
1669711200000|2022-11-29 08:40:00|169691.3|169601.3|169714.7|169624.7|169764.5|169674.5|169683.2|169593.2|860
1669711500000|2022-11-29 08:45:00|169715|169625|169697.6|169607.6|169739.2|169649.2|169681.3|169591.3|926
1669711800000|2022-11-29 08:50:00|169697.7|169607.7|169996.3|169906.3|169996.3|169906.3|169680.2|169590.2|919
1669712100000|2022-11-29 08:55:00|169995.9|169905.9|169728.5|169638.5|170028.8|169938.8|169728|169638|889
1669712400000|2022-11-29 09:00:00|169726.2|169636.2|169906.6|169816.6|169924.6|169834.6|169719.1|169629.1|897
1669712700000|2022-11-29 09:05:00|169904.9|169814.9|170105.4|170015.4|170178.5|170088.5|169827.5|169737.5|803
1669713000000|2022-11-29 09:10:00|170103.4|170013.4|170122.4|170032.4|170180.6|170090.6|169995.8|169905.8|764
1669713300000|2022-11-29 09:15:00|170126.9|170036.9|170096.3|170006.3|170138.6|170048.6|170008.1|169918.1|826
1669713600000|2022-11-29 09:20:00|170095.4|170005.4|170099.4|170009.4|170121.7|170031.7|170062.6|169972.6|508
1669713900000|2022-11-29 09:25:00|170103.7|170013.7|170185.7|170095.7|170186.5|170096.5|170085.4|169995.4|798
1669714200000|2022-11-29 09:30:00|170186.2|170096.2|170138.2|170048.2|170188.9|170098.9|170096.6|170006.6|935
1669714500000|2022-11-29 09:35:00|170138.8|170048.8|170071.9|169981.9|170143.5|170053.5|170006.7|169916.7|756
1669714800000|2022-11-29 09:40:00|170071.8|169981.8|170117.2|170027.2|170195.7|170105.7|170003.8|169913.8|805
1669715100000|2022-11-29 09:45:00|170120.4|170030.4|170314.7|170224.7|170319.4|170229.4|170097.3|170007.3|843
1669715400000|2022-11-29 09:50:00|170314.6|170224.6|170268.3|170178.3|170320.5|170230.5|170258.5|170168.5|907
1669715700000|2022-11-29 09:55:00|170268.2|170178.2|170244.8|170154.8|170276.5|170186.5|170002.4|169912.4|862
1669716000000|2022-11-29 10:00:00|170243.3|170153.3|169921.9|169831.9|170286.1|170196.1|169921.9|169831.9|825
1669716300000|2022-11-29 10:05:00|169918.9|169828.9|169924.8|169834.8|170020.6|169930.6|169852.6|169762.6|810
1669716600000|2022-11-29 10:10:00|169927.1|169837.1|169803.7|169713.7|169937|169847|169764.4|169674.4|748
1669716900000|2022-11-29 10:15:00|169807.2|169717.2|169724.5|169634.5|169816.3|169726.3|169705.3|169615.3|644
1669717200000|2022-11-29 10:20:00|169723.3|169633.3|169753.7|169663.7|169817.9|169727.9|169719.1|169629.1|759
1669717500000|2022-11-29 10:25:00|169753.5|169663.5|169775.3|169685.3|169806|169716|169711.2|169621.2|847
1669717800000|2022-11-29 10:30:00|169775.1|169685.1|169773.1|169683.1|169779|169689|169601.2|169511.2|787
1669718100000|2022-11-29 10:35:00|169775.1|169685.1|169736.8|169646.8|169776.7|169686.7|169669.4|169579.4|690
1669718400000|2022-11-29 10:40:00|169736.4|169646.4|169703.2|169613.2|169760.7|169670.7|169681.7|169591.7|684
1669718700000|2022-11-29 10:45:00|169701.8|169611.8|169567.4|169477.4|169725|169635|169554.5|169464.5|697
1669719000000|2022-11-29 10:50:00|169567.1|169477.1|169684.2|169594.2|169708.3|169618.3|169513.5|169423.5|790
1669719300000|2022-11-29 10:55:00|169684.5|169594.5|169709|169619|169785.8|169695.8|169636.3|169546.3|635
1669719600000|2022-11-29 11:00:00|169707.5|169617.5|169677.5|169587.5|169739.6|169649.6|169542.9|169452.9|756
1669719900000|2022-11-29 11:05:00|169678.3|169588.3|169697.3|169607.3|169718|169628|169621.3|169531.3|782
1669720200000|2022-11-29 11:10:00|169698.1|169608.1|169894.6|169804.6|169906.7|169816.7|169688.8|169598.8|643
1669720500000|2022-11-29 11:15:00|169899.1|169809.1|169721|169631|169899.3|169809.3|169707.6|169617.6|669
1669720800000|2022-11-29 11:20:00|169721.4|169631.4|169640.1|169550.1|169790.5|169700.5|169577.2|169473.2|717
1669721100000|2022-11-29 11:25:00|169640.4|169550.4|169603.8|169513.8|169695.4|169605.4|169585.7|169495.7|642
1669721400000|2022-11-29 11:30:00|169604.4|169514.4|169594.8|169504.8|169629.7|169539.7|169538.8|169448.8|688
1669721700000|2022-11-29 11:35:00|169594.2|169504.2|169559.3|169469.3|169614.7|169524.7|169540.1|169450.1|817
1669722000000|2022-11-29 11:40:00|169561|169471|169546.6|169456.6|169602.6|169512.6|169532.3|169442.3|748
1669722300000|2022-11-29 11:45:00|169545.4|169455.4|169703|169613|169714.9|169624.9|169530.7|169440.7|714
1669722600000|2022-11-29 11:50:00|169703.1|169613.1|169565.1|169475.1|169705.8|169615.8|169546.5|169456.5|589
1669722900000|2022-11-29 11:55:00|169565.6|169475.6|169426.4|169336.4|169594.2|169504.2|169421.4|169331.4|685
1669723200000|2022-11-29 12:00:00|169422.8|169332.8|169419.9|169329.9|169457.5|169367.5|169390.2|169300.2|866
1669723500000|2022-11-29 12:05:00|169421.3|169331.3|169488.8|169398.8|169516.4|169426.4|169393.5|169303.5|709
1669723800000|2022-11-29 12:10:00|169487.8|169397.8|169554.8|169464.8|169609.5|169519.5|169484.4|169394.4|725
1669724100000|2022-11-29 12:15:00|169555.5|169465.5|169660.6|169570.6|169670.7|169580.7|169536.9|169446.9|752
1669724400000|2022-11-29 12:20:00|169660.7|169570.7|169655.3|169565.3|169662.8|169572.8|169604.6|169514.6|549
1669724700000|2022-11-29 12:25:00|169655.4|169565.4|169776.1|169686.1|169808|169718|169655|169565|755
1669725000000|2022-11-29 12:30:00|169774.8|169684.8|169700.4|169610.4|169798.6|169708.6|169679.1|169589.1|626
1669725300000|2022-11-29 12:35:00|169702.5|169612.5|169867.9|169777.9|169937.7|169847.7|169682.8|169592.8|675
1669725600000|2022-11-29 12:40:00|169867.7|169777.7|169944.9|169854.9|169950.7|169860.7|169839.4|169749.4|476
1669725900000|2022-11-29 12:45:00|169944|169854|169755.9|169665.9|169981.6|169891.6|169750.8|169660.8|831
1669726200000|2022-11-29 12:50:00|169756.6|169666.6|169675.2|169585.2|169844.9|169754.9|169670.5|169580.5|850
1669726500000|2022-11-29 12:55:00|169676.9|169586.9|169699.4|169609.4|169760.2|169670.2|169674.1|169584.1|735
1669726800000|2022-11-29 13:00:00|169700.5|169610.5|169618.7|169528.7|169758|169668|169582.2|169492.2|823
1669727100000|2022-11-29 13:05:00|169617.9|169527.9|169661.1|169571.1|169697.3|169607.3|169548.8|169458.8|690
1669727400000|2022-11-29 13:10:00|169660.2|169570.2|169862.6|169772.6|169869.1|169779.1|169657.2|169567.2|999
1669727700000|2022-11-29 13:15:00|169863.4|169773.4|169823.5|169733.5|169893.5|169803.5|169790.1|169700.1|887
1669728000000|2022-11-29 13:20:00|169824.5|169734.5|169628.4|169538.4|169824.5|169734.5|169616.4|169526.4|826
1669728300000|2022-11-29 13:25:00|169628.7|169538.7|169795.8|169705.8|169829.5|169727|169621.8|169531.8|896
1669728600000|2022-11-29 13:30:00|169796|169706|169836.6|169746.6|169892.7|169802.7|169754.9|169664.9|958
1669728900000|2022-11-29 13:35:00|169836.7|169746.7|169798.3|169708.3|169895.5|169805.5|169761.3|169671.3|909
1669729200000|2022-11-29 13:40:00|169802.7|169712.7|169981.1|169891.1|170018.3|169928.3|169797|169707|883
1669729500000|2022-11-29 13:45:00|169975.6|169885.6|170085.2|169995.2|170096.6|170006.6|169911.7|169821.7|856
1669729800000|2022-11-29 13:50:00|170088.1|169998.1|170162.4|170072.4|170203.2|170113.2|170086.4|169996.4|790
1669730100000|2022-11-29 13:55:00|170161.5|170071.5|170163|170073|170197.9|170107.9|170072.8|169982.8|829
1669730400000|2022-11-29 14:00:00|170161.6|170071.6|170056.1|169966.1|170237.5|170112.9|169929|169839|926
1669730700000|2022-11-29 14:05:00|170053.6|169963.6|169989.8|169899.8|170056.4|169966.4|169918.3|169828.3|801
1669731000000|2022-11-29 14:10:00|169989.9|169899.9|170042.7|169952.7|170185.5|170095.5|169989.3|169899.3|689
1669731300000|2022-11-29 14:15:00|170042.6|169952.6|170204.4|170114.4|170210.7|170120.7|170041.8|169951.8|835
1669731600000|2022-11-29 14:20:00|170205|170115|170289.6|170199.6|170332.7|170242.7|170204.8|170114.8|708
1669731900000|2022-11-29 14:25:00|170292|170202|170461.5|170371.5|170528.8|170438.8|170286.7|170196.7|759
1669732200000|2022-11-29 14:30:00|170458.1|170368.1|170193.4|170103.4|170508|170418|170175.5|170085.5|932
1669732500000|2022-11-29 14:35:00|170193.8|170103.8|170184|170094|170225.2|170135.2|170126.5|170036.5|880
1669732800000|2022-11-29 14:40:00|170185.1|170095.1|170241.4|170151.4|170263.6|170173.6|170006.3|169916.3|946
1669733100000|2022-11-29 14:45:00|170240.7|170150.7|170221.1|170131.1|170276|170186|170135.4|170045.4|943
1669733400000|2022-11-29 14:50:00|170221.5|170131.5|170201.9|170111.9|170229.9|170139.9|170171.6|170081.6|793
1669733700000|2022-11-29 14:55:00|170203.7|170113.7|170322.2|170103.4|170381.9|170291.9|170190.7|170069.6|892
1669734000000|2022-11-29 15:00:00|170321.6|170051.5|170092.4|170002.4|170330.9|170184.8|170068.9|169978.9|930
1669734300000|2022-11-29 15:05:00|170091|170001|169958|169868|170133.4|170043.4|169886.4|169796.4|976
1669734600000|2022-11-29 15:10:00|169957.3|169867.3|169984.1|169894.1|170057.5|169967.5|169876.3|169786.3|1013
1669734900000|2022-11-29 15:15:00|169984.2|169894.2|169910.6|169820.6|170003|169913|169809.4|169719.4|996
1669735200000|2022-11-29 15:20:00|169909.7|169819.7|169829.9|169739.9|169923.2|169833.2|169796.2|169706.2|1016
1669735500000|2022-11-29 15:25:00|169829.7|169739.7|169562.3|169472.3|169830|169740|169489.1|169399.1|994
1669735800000|2022-11-29 15:30:00|169562.1|169472.1|169632.3|169542.3|169781.6|169691.6|169524.5|169434.5|913
1669736100000|2022-11-29 15:35:00|169632.9|169542.9|169598.8|169508.8|169661|169571|169527.7|169437.7|693
1669736400000|2022-11-29 15:40:00|169598.4|169508.4|169642.3|169552.3|169671.2|169581.2|169476.6|169386.6|700
1669736700000|2022-11-29 15:45:00|169650|169560|169744.5|169654.5|169783|169693|169540.9|169450.9|751
1669737000000|2022-11-29 15:50:00|169745.1|169655.1|169960.2|169870.2|169967.7|169877.7|169715|169625|721
1669737300000|2022-11-29 15:55:00|169960.6|169870.6|169840.4|169750.4|169974.4|169884.4|169795.9|169705.9|788
1669737600000|2022-11-29 16:00:00|169839.4|169749.4|170030.7|169940.7|170035.1|169945.1|169777|169687|788
1669737900000|2022-11-29 16:05:00|170031.8|169941.8|170123.7|170033.7|170167.4|170077.4|169964.3|169874.3|697
1669738200000|2022-11-29 16:10:00|170125.3|170035.3|170129.5|170039.5|170334.5|170244.5|170071.4|169981.4|869
1669738500000|2022-11-29 16:15:00|170134.5|170044.5|170438|170348|170445.8|170355.8|170128.5|170038.5|810
1669738800000|2022-11-29 16:20:00|170437.8|170347.8|170213.6|170123.6|170446.6|170356.6|170188.1|170098.1|848
1669739100000|2022-11-29 16:25:00|170209.5|170119.5|170148.9|170018.9|170217.2|170127.2|170042.7|169952.7|960
1669739400000|2022-11-29 16:30:00|170132.4|170042.4|170199.8|170109.8|170212.1|170122.1|170073.1|169983.1|922
1669739700000|2022-11-29 16:35:00|170202.4|170112.4|169984.7|169894.7|170204|170114|169951.4|169857|555
1669740000000|2022-11-29 16:40:00|169990.2|169900.2|170055.8|169965.8|170062|169972|169897.9|169807.9|487
1669740300000|2022-11-29 16:45:00|170055.9|169965.9|170102.9|170012.9|170131.1|170041.1|170054.4|169964.4|497
1669740600000|2022-11-29 16:50:00|170104|170014|170023.7|169933.7|170240.7|170150.7|170017|169927|841
1669740900000|2022-11-29 16:55:00|170023.9|169933.9|170028.2|169938.2|170101.3|170011.3|169975.5|169885.5|697
1669741200000|2022-11-29 17:00:00|170026.4|169936.4|170103.2|170013.2|170118.1|170028.1|170004|169900.8|536
1669741500000|2022-11-29 17:05:00|170103.5|170013.5|170054.9|169964.9|170133.2|170023.1|169962.3|169872.3|540
1669741800000|2022-11-29 17:10:00|170054.7|169964.7|170170|170080|170186.2|170096.2|170051.6|169961.6|581
1669742100000|2022-11-29 17:15:00|170168.6|170078.6|170156.1|170026.1|170203.4|170113.4|170087|169997|786
1669742400000|2022-11-29 17:20:00|170156|170026|170287.6|170157.6|170290.3|170195.5|170153.1|170026|563
1669742700000|2022-11-29 17:25:00|170287.9|170157.9|170250.8|170160.8|170337.5|170207.5|170194.5|170079.4|708
1669743000000|2022-11-29 17:30:00|170248.9|170158.9|170139.3|170049.3|170265.7|170175.7|170130.8|170031.7|769
1669743300000|2022-11-29 17:35:00|170139.2|170049.2|170135.2|170005.2|170169|170049.2|170061.3|169945.7|677
1669743600000|2022-11-29 17:40:00|170133.3|170003.3|170155.9|170065.9|170199.7|170084.7|170130.9|170000.9|554
1669743900000|2022-11-29 17:45:00|170155.8|170065.8|170100.9|169970.9|170206.8|170116.8|170057.2|169949.8|584
1669744200000|2022-11-29 17:50:00|170100.8|169970.8|170155|170025|170178.2|170048.2|170049.5|169927.9|565
1669744500000|2022-11-29 17:55:00|170155.1|170025.1|170114.2|170024.2|170169.8|170039.8|170090.9|169960.9|675
1669744800000|2022-11-29 18:00:00|170121.3|170031.3|170146.2|170056.2|170186.2|170084.4|170091.6|170001.6|762
1669745100000|2022-11-29 18:05:00|170146.1|170056.1|170044.3|169954.3|170152|170062|170041.7|169921.4|887
1669745400000|2022-11-29 18:10:00|170046.4|169956.4|169888.9|169798.9|170085.5|169975.6|169888.8|169798.8|1039
1669745700000|2022-11-29 18:15:00|169889.9|169799.9|170227.2|170137.2|170229.6|170139.6|169887.8|169797.8|734
1669746000000|2022-11-29 18:20:00|170228.5|170138.5|170226.9|170136.9|170241.4|170151.4|170205.4|170115.4|622
1669746300000|2022-11-29 18:25:00|170226.7|170136.7|170235|170105|170286.2|170196.2|170139.2|170030.9|638
1669746600000|2022-11-29 18:30:00|170234.8|170104.8|170253.1|170163.1|170264.2|170174.2|170211.3|170103.9|786
1669746900000|2022-11-29 18:35:00|170253.3|170163.3|170169.6|170039.6|170289.7|170199.7|170143.9|170028.8|660
1669747200000|2022-11-29 18:40:00|170170.4|170040.4|170134.6|170044.6|170174.1|170051.6|170110.3|170006.2|495
1669747500000|2022-11-29 18:45:00|170130.5|170040.5|170166.7|170076.7|170180.8|170090.8|170116.8|170009.4|477
1669747800000|2022-11-29 18:50:00|170170|170080|170152|170062|170316.3|170186.3|170142.8|170052.8|705
1669748100000|2022-11-29 18:55:00|170150.1|170060.1|170075.5|169985.5|170157.6|170067.6|170068.9|169959.5|471
1669748400000|2022-11-29 19:00:00|170078.7|169988.7|170001.4|169871.4|170101|169992.7|169984.4|169867.2|768
1669748700000|2022-11-29 19:05:00|170001.3|169871.3|169879.4|169789.4|170007.1|169877.1|169799.9|169709.9|699
1669749000000|2022-11-29 19:10:00|169876.7|169786.7|169882.1|169792.1|169908|169810.7|169862|169768.7|590
1669749300000|2022-11-29 19:15:00|169882|169792|169872.6|169782.6|169896.9|169806.9|169862.5|169772.5|630
1669749600000|2022-11-29 19:20:00|169872.3|169782.3|169915.3|169825.3|169919|169829|169861.6|169771.6|329
1669749900000|2022-11-29 19:25:00|169912.8|169822.8|170011.5|169921.5|170024.5|169934.5|169904.3|169814.3|516
1669750200000|2022-11-29 19:30:00|170011.6|169921.6|170005.6|169915.6|170080|169990|169995.1|169905.1|439
1669750500000|2022-11-29 19:35:00|170005.2|169915.2|170019.5|169929.5|170073.5|169983.5|169971.5|169881.5|385
1669750800000|2022-11-29 19:40:00|170019.6|169929.6|170030.5|169940.5|170053.1|169963.1|169974.1|169884.1|505
1669751100000|2022-11-29 19:45:00|170030.8|169940.8|170080.2|169990.2|170088|169998|170026.7|169936.7|261
1669751400000|2022-11-29 19:50:00|170081.8|169991.8|170127.4|170037.4|170160.1|170070.1|170065.5|169975.5|522
1669751700000|2022-11-29 19:55:00|170129.9|170039.9|170082.7|169992.7|170146.1|170056.1|170060.6|169970.6|507
1669752000000|2022-11-29 20:00:00|170080.1|169990.1|170138.1|170048.1|170187.8|170069.7|170044.1|169943.2|671
1669752300000|2022-11-29 20:05:00|170138.4|170048.4|170126.8|169996.8|170138.5|170048.5|170062.1|169941.3|535
1669752600000|2022-11-29 20:10:00|170127|169997|170113.6|169983.6|170139.8|170026.7|170073.9|169965.1|613
1669752900000|2022-11-29 20:15:00|170114.1|169984.1|170112.1|170022.1|170136.5|170026.3|170088.3|169983.6|602
1669753200000|2022-11-29 20:20:00|170113|170023|170018|169928|170115.1|170025.1|170011.2|169921.2|453
1669753500000|2022-11-29 20:25:00|170018.3|169928.3|170019.5|169929.5|170048.4|169937.7|170014.1|169911.8|649
1669753800000|2022-11-29 20:30:00|170020.6|169930.6|169978|169848|170027.6|169937.6|169894.4|169804.4|629
1669754100000|2022-11-29 20:35:00|169976.1|169846.1|169983.9|169893.9|170007.9|169917.9|169965.3|169835.3|632
1669754400000|2022-11-29 20:40:00|169984.3|169894.3|169942.9|169852.9|169993.3|169903.3|169907.9|169787.7|485
1669754700000|2022-11-29 20:45:00|169943|169853|169970.9|169880.9|170035.2|169945.2|169942|169826.6|490
1669755000000|2022-11-29 20:50:00|169970.7|169880.7|169980.4|169890.4|170013.5|169912.5|169960.4|169861|338
1669755300000|2022-11-29 20:55:00|169980.7|169890.7|170022.9|169892.9|170047.4|169947|169908.9|169818.9|689
1669755600000|2022-11-29 21:00:00|170022|169892|169955.6|169825.6|170022|169918.8|169923.5|169818|619
1669755900000|2022-11-29 21:05:00|169955|169825|169932.4|169842.4|169959.5|169846.4|169917|169810.2|251
1669756200000|2022-11-29 21:10:00|169932|169842|169920.9|169830.9|169937.7|169847.7|169912|169822|283
1669756500000|2022-11-29 21:15:00|169924.9|169834.9|169930.6|169840.6|169943.3|169853.3|169921.7|169831.7|229
1669756800000|2022-11-29 21:20:00|169931|169841|169932.1|169802.1|169964.2|169857.2|169912.2|169797.1|305
1669757100000|2022-11-29 21:25:00|169929.4|169799.4|169951.4|169821.4|169981|169866.9|169929.4|169799.4|494
1669757400000|2022-11-29 21:30:00|169953.9|169823.9|169970.9|169840.9|169974.9|169844.9|169950.6|169820.6|203
1669757700000|2022-11-29 21:35:00|169970.3|169840.3|169957.7|169827.7|169974.8|169861.5|169936.8|169817.5|189
1669758000000|2022-11-29 21:40:00|169968.3|169838.3|169995.5|169905.5|170124.3|169908.3|169968.3|169838.3|220
1669758300000|2022-11-29 21:45:00|170017.5|169887.5|170003.6|169873.6|170048|169914.9|169973.8|169845|151
1669758600000|2022-11-29 21:50:00|170004.3|169874.3|170009|169879|170032.4|169902.4|169972.2|169857.7|44
1669758900000|2022-11-29 21:55:00|170005.4|169875.4|170175.6|169833.6|170203.8|169927.4|169979.8|169806.9|177
1669759200000|2022-11-29 22:00:00|170179.1|169837.1|170182.2|169840.2|170197.7|169855.7|170169.5|169827.5|20
1669759500000|2022-11-29 22:05:00|170175.6|169833.6|170171.2|169829.2|170178|169836|170171|169829|8
1669759800000|2022-11-29 22:10:00|170170.5|169828.5|170171|169829|170171|169829|170157.6|169815.6|8
1669760100000|2022-11-29 22:15:00|170170.8|169828.8|170175.8|169833.8|170176.5|169834.5|170170.1|169828.1|54
1669760400000|2022-11-29 22:20:00|170174.1|169832.1|170182|169840|170182|169840|170169.7|169827.7|44
1669760700000|2022-11-29 22:25:00|170180|169838|170174.7|169832.7|170180|169838|170173.4|169831.4|10
1669761000000|2022-11-29 22:30:00|170174.6|169832.6|170162.1|169820.1|170296.8|169954.8|170160.3|169818.3|280
1669761300000|2022-11-29 22:35:00|170162|169820|170253.7|169911.7|170311.5|169969.5|170159.6|169817.6|164
1669761600000|2022-11-29 22:40:00|170242.9|169900.9|170295.8|169953.8|170295.8|169953.8|170094.6|169752.6|191
1669761900000|2022-11-29 22:45:00|170292.2|169950.2|170245.7|169903.7|170292.2|169950.2|170224.9|169882.9|135
1669762200000|2022-11-29 22:50:00|170287.4|169945.4|170280.6|169938.6|170299.5|169957.5|170179|169837|238
1669762500000|2022-11-29 22:55:00|170280.9|169938.9|170179.1|169837.1|170306.8|169964.8|170178.1|169836.1|120
1669762800000|2022-11-29 23:00:00|170175.9|169833.9|170186.1|169844.1|170198.9|169856.9|170149.1|169807.1|237
1669763100000|2022-11-29 23:05:00|170124|169782|170135.6|169793.6|170234|169892|170103.6|169761.6|182
1669763400000|2022-11-29 23:10:00|170140|169798|170179.6|169837.6|170189.3|169847.3|170106.3|169764.3|165
1669763700000|2022-11-29 23:15:00|170179.4|169837.4|170178.7|169836.7|170227.7|169885.7|170140.2|169798.2|315
1669764000000|2022-11-29 23:20:00|170178.8|169836.8|170172.5|169830.5|170206.9|169864.9|170157.7|169815.7|384
1669764300000|2022-11-29 23:25:00|170169.2|169827.2|170199.1|169857.1|170236|169894|170158|169816|485
1669764600000|2022-11-29 23:30:00|170170|169828|170202.5|169860.5|170211.4|169869.4|170161.7|169819.7|315
1669764900000|2022-11-29 23:35:00|170195.9|169853.9|170196.2|169854.2|170231|169889|170171|169829|294
1669765200000|2022-11-29 23:40:00|170196.3|169854.3|170169.8|169827.8|170222.9|169880.9|170163.5|169821.5|345
1669765500000|2022-11-29 23:45:00|170169.3|169827.3|170183.5|169841.5|170211.7|169869.7|170146.5|169804.5|372
1669765800000|2022-11-29 23:50:00|170183.2|169841.2|170173.1|169831.1|170251|169909|170152.4|169810.4|366
1669766100000|2022-11-29 23:55:00|170172.9|169830.9|170184.9|169842.9|170194.3|169852.3|170152.8|169810.8|340
1669766400000|2022-11-30 00:00:00|170184.1|169842.1|170210|169868|170232.6|169890.6|170145.1|169803.1|250
1669766700000|2022-11-30 00:05:00|170209.4|169867.4|170186.6|169844.6|170224.6|169882.6|170068.6|169726.6|386
1669767000000|2022-11-30 00:10:00|170186.3|169844.3|170169.8|169827.8|170196.4|169854.4|170154.2|169812.2|238
1669767300000|2022-11-30 00:15:00|170169.6|169827.6|170170.8|169828.8|170176.9|169834.9|170165.1|169823.1|213
1669767600000|2022-11-30 00:20:00|170170.3|169828.3|170198.8|169856.8|170251.9|169909.9|170155.9|169813.9|215
1669767900000|2022-11-30 00:25:00|170198.7|169856.7|170118.8|169776.8|170220.9|169878.9|170111|169769|303
1669768200000|2022-11-30 00:30:00|170168.8|169826.8|170171|169829|170238.5|169896.5|170118.5|169776.5|252
1669768500000|2022-11-30 00:35:00|170168|169826|170175.5|169833.5|170223.5|169881.5|170146|169804|124
1669768800000|2022-11-30 00:40:00|170174.5|169832.5|170145.7|169803.7|170242.6|169900.6|170088.5|169746.5|604
1669769100000|2022-11-30 00:45:00|170164|169822|170063.8|169721.8|170171.6|169829.6|169971|169629|605
1669769400000|2022-11-30 00:50:00|170061.8|169719.8|170108.1|169767.9|170115.7|169774.8|170029.5|169687.5|825
1669769700000|2022-11-30 00:55:00|170093.5|169751.5|170092|169750|170112.4|169777|170044.5|169702.5|182
1669770000000|2022-11-30 01:00:00|170099.5|169757.5|170018|169753|170217.8|169875.8|169898.3|169601.3|603
1669770300000|2022-11-30 01:05:00|169933.4|169780.7|169955|169771|170053.7|169794.6|169908.5|169674|288
1669770600000|2022-11-30 01:10:00|169954|169770|169952|169760|170019.7|169783.8|169842.8|169705.5|289
1669770900000|2022-11-30 01:15:00|169953|169761|169989|169719|170015.1|169784.3|169912|169719|248
1669771200000|2022-11-30 01:20:00|170003.2|169727.8|169994|169716|170021|169803|169913|169716|273
1669771500000|2022-11-30 01:25:00|169967|169742|169939.6|169809.6|170053|169817.7|169912.1|169699.2|453
1669771800000|2022-11-30 01:30:00|169939.5|169809.5|169959|169762|170105.6|169895.6|169939.5|169730|622
1669772100000|2022-11-30 01:35:00|170036.3|169725|169925|169746|170036.3|169788|169897.5|169711.5|431
1669772400000|2022-11-30 01:40:00|169926.6|169744.4|169719.2|169532.7|169982.6|169771.6|169719.2|169491.8|444
1669772700000|2022-11-30 01:45:00|169729|169518.4|169730.7|169568.5|169784.2|169602|169694|169496.2|625
1669773000000|2022-11-30 01:50:00|169728.7|169571.1|169761.9|169597.9|169782|169598|169703.5|169529.6|849
1669773300000|2022-11-30 01:55:00|169754|169575|169846.3|169692.2|169882|169709.1|169750.5|169548|732
1669773600000|2022-11-30 02:00:00|169846.4|169692.7|169906.3|169740.6|170026|169851.4|169834.3|169625|817
1669773900000|2022-11-30 02:05:00|169910|169754.1|169936.3|169761.2|169980.6|169777|169853.5|169613.8|558
1669774200000|2022-11-30 02:10:00|169937|169759.6|170042.5|169912.5|170122.6|169926.7|169927.4|169711.4|537
1669774500000|2022-11-30 02:15:00|170039.3|169909.3|170098.3|169908.5|170123|169930.5|170029.6|169852|538
1669774800000|2022-11-30 02:20:00|170052|169907.3|170011|169852|170081.6|169923.3|170003|169788.6|631
1669775100000|2022-11-30 02:25:00|170012.3|169831.3|170026.7|169845.5|170077.5|169872.7|169993.1|169795.1|468
1669775400000|2022-11-30 02:30:00|170020.4|169843.8|170016.3|169845.8|170113|169892|169992|169790|771
1669775700000|2022-11-30 02:35:00|170022.2|169849.3|170021.3|169860.6|170088.5|169879|169973|169773|513
1669776000000|2022-11-30 02:40:00|170033|169876.1|169997|169822|170091|169886.1|169971.1|169782.4|577
1669776300000|2022-11-30 02:45:00|169998|169823|169991.2|169829.2|170085.7|169882.5|169961.6|169785|589
1669776600000|2022-11-30 02:50:00|169988|169831|169903|169689.4|170071.8|169868.3|169878.2|169684.7|442
1669776900000|2022-11-30 02:55:00|169923.9|169688.3|169923.5|169736.6|169976.2|169790.7|169882|169688.3|373
1669777200000|2022-11-30 03:00:00|169914.9|169713.3|169819.2|169653.4|169985.7|169769.6|169794.7|169577.6|454
1669777500000|2022-11-30 03:05:00|169817.1|169638.7|169735.5|169572|169907|169702|169667.9|169511.9|646
1669777800000|2022-11-30 03:10:00|169733.5|169569.3|169716|169586|169781.3|169599.9|169703.9|169529.1|680
1669778100000|2022-11-30 03:15:00|169715.5|169585.5|169772|169608|169829.5|169622.7|169715.1|169546.2|725
1669778400000|2022-11-30 03:20:00|169776.4|169597.3|169752.1|169579.2|169826.5|169660.4|169735|169546.3|576
1669778700000|2022-11-30 03:25:00|169749.1|169575|169836.1|169669.8|169893|169691.4|169724.9|169547.5|391
1669779000000|2022-11-30 03:30:00|169829.5|169677.5|169784.5|169654.5|169872.4|169689.7|169782.5|169597.9|413
1669779300000|2022-11-30 03:35:00|169781.8|169651.8|169783.5|169653.5|169862.9|169672|169777.9|169596.2|415
1669779600000|2022-11-30 03:40:00|169798.8|169648|169792.3|169606.7|169863.8|169665.5|169775|169591.2|338
1669779900000|2022-11-30 03:45:00|169787|169610|169760.5|169630.5|169818.1|169651.6|169751.9|169594.7|247
1669780200000|2022-11-30 03:50:00|169762|169632|169753|169623|169805.1|169635.4|169724.1|169578.7|248
1669780500000|2022-11-30 03:55:00|169749.5|169619.5|169699.5|169569.5|169808.6|169634.5|169680.5|169525|315
1669780800000|2022-11-30 04:00:00|169693.8|169563.8|169653.5|169523.5|169728.6|169580.2|169651.5|169516|306
1669781100000|2022-11-30 04:05:00|169652|169522|169612.2|169482.2|169728|169562.1|169612|169457.1|259
1669781400000|2022-11-30 04:10:00|169614.3|169484.3|169542|169412|169645.7|169515.7|169509.7|169369.9|530
1669781700000|2022-11-30 04:15:00|169565|169400|169572.7|169417.5|169633.5|169464.6|169542.5|169400|557
1669782000000|2022-11-30 04:20:00|169570.2|169415.3|169562.8|169385.6|169622.5|169466.7|169514.1|169373|681
1669782300000|2022-11-30 04:25:00|169562.1|169401.9|169580.7|169415|169632.9|169444.3|169538.6|169355.6|587
1669782600000|2022-11-30 04:30:00|169580.5|169412|169572.2|169442.2|169632.2|169474.8|169555.7|169399.9|343
1669782900000|2022-11-30 04:35:00|169590|169429|169532.7|169402.7|169634.1|169469.6|169500.4|169344.1|591
1669783200000|2022-11-30 04:40:00|169552|169390|169555.5|169425.5|169604.9|169441.9|169514.7|169383.3|629
1669783500000|2022-11-30 04:45:00|169567.7|169405|169580.2|169450.2|169633.7|169475.7|169549.7|169402|497
1669783800000|2022-11-30 04:50:00|169583|169453|169578.5|169448.5|169636.8|169476.2|169560|169425.1|494
1669784100000|2022-11-30 04:55:00|169590|169436|169595.3|169465.3|169633.1|169474.9|169551.6|169421.6|432
1669784400000|2022-11-30 05:00:00|169588.8|169458.8|169611.2|169481.2|169657.9|169516|169573.5|169425|714
1669784700000|2022-11-30 05:05:00|169618|169425|169639|169477.5|169676.1|169546.1|169593.2|169425|673
1669785000000|2022-11-30 05:10:00|169615.1|169485.1|169607.7|169477.7|169645.4|169508.7|169572.3|169434.9|692
1669785300000|2022-11-30 05:15:00|169607.3|169477.3|169617|169461|169642.1|169505.1|169594.7|169450|643
1669785600000|2022-11-30 05:20:00|169606.6|169476.6|169609.5|169479.5|169626.3|169493.5|169563.5|169433.5|606
1669785900000|2022-11-30 05:25:00|169610|169480|169616.2|169486.2|169621.4|169491.4|169564.3|169434.3|650
1669786200000|2022-11-30 05:30:00|169616.4|169486.4|169612.1|169482.1|169627|169497|169597.8|169467.8|660
1669786500000|2022-11-30 05:35:00|169611.8|169481.8|169628.1|169498.1|169630.4|169500.4|169610.9|169480.9|585
1669786800000|2022-11-30 05:40:00|169628.5|169498.5|169619.6|169489.6|169628.5|169498.5|169607.6|169477.6|266
1669787100000|2022-11-30 05:45:00|169620.2|169490.2|169602.1|169512.1|169630.7|169517.8|169598.1|169489.2|256
1669787400000|2022-11-30 05:50:00|169601.7|169511.7|169627.8|169497.8|169639.9|169512.7|169599.2|169483.5|280
1669787700000|2022-11-30 05:55:00|169627.9|169497.9|169726.9|169596.9|169738.5|169608.5|169623.9|169493.9|653
1669788000000|2022-11-30 06:00:00|169728.1|169598.1|169924.8|169794.8|169952.5|169802.3|169700|169583.7|725
1669788300000|2022-11-30 06:05:00|169924|169794|169656.6|169526.6|169942.6|169812.6|169620.5|169490.5|618
1669788600000|2022-11-30 06:10:00|169656.5|169526.5|169724.4|169594.4|169742.7|169612.7|169656.3|169526.3|694
1669788900000|2022-11-30 06:15:00|169721.9|169591.9|169545.8|169415.8|169721.9|169591.9|169535|169379.6|736
1669789200000|2022-11-30 06:20:00|169546.3|169416.3|169597.5|169467.5|169613.5|169483.5|169544.2|169414.2|611
1669789500000|2022-11-30 06:25:00|169597.6|169467.6|169715.5|169585.5|169715.6|169585.6|169574.3|169444.3|514
1669789800000|2022-11-30 06:30:00|169715.4|169585.4|169686.5|169556.5|169807.7|169669.1|169645.4|169515.4|614
1669790100000|2022-11-30 06:35:00|169686.2|169556.2|169856.9|169726.9|169927.3|169772|169682.5|169552.5|653
1669790400000|2022-11-30 06:40:00|169856.5|169726.5|169870.8|169740.8|169878.6|169748.6|169837.7|169707.7|329
1669790700000|2022-11-30 06:45:00|169871.1|169741.1|169869.3|169739.3|169876.7|169746.7|169856.5|169726.5|233
1669791000000|2022-11-30 06:50:00|169866.7|169736.7|169783.4|169653.4|169868.8|169738.8|169767.3|169589|420
1669791300000|2022-11-30 06:55:00|169782.9|169652.9|169831.4|169701.4|169894.1|169733|169766.9|169609|377
1669791600000|2022-11-30 07:00:00|169821.7|169691.7|169558.8|169428.8|169821.7|169691.7|169545.1|169415.1|632
1669791900000|2022-11-30 07:05:00|169558.6|169428.6|169678.4|169548.4|169794.3|169664.3|169538.6|169425.6|625
1669792200000|2022-11-30 07:10:00|169678.9|169548.9|169610|169480|169718.1|169609|169502|169412|732
1669792500000|2022-11-30 07:15:00|169607.9|169477.9|169682.3|169592.3|169686.4|169596.4|169594.9|169464.9|667
1669792800000|2022-11-30 07:20:00|169681.3|169591.3|169737.4|169647.4|169778.3|169661.2|169675.4|169562.4|714
1669793100000|2022-11-30 07:25:00|169737.2|169647.2|169655.8|169565.8|169746.2|169649|169650.6|169531.5|572
1669793400000|2022-11-30 07:30:00|169655.2|169565.2|169683|169593|169697.7|169607.7|169624|169534|578
1669793700000|2022-11-30 07:35:00|169683.2|169593.2|169844.6|169754.6|169865.1|169765.8|169614.9|169524.9|765
1669794000000|2022-11-30 07:40:00|169843.2|169753.2|169905.7|169815.7|169925.7|169835.7|169679.8|169589.8|805
1669794300000|2022-11-30 07:45:00|169906.1|169816.1|170073.9|169983.9|170114.3|170024.3|169870|169780|706
1669794600000|2022-11-30 07:50:00|170070|169980|169838.6|169748.6|170090.3|170000.3|169833.1|169719.4|550
1669794900000|2022-11-30 07:55:00|169838.4|169748.4|169894.5|169804.5|169929.3|169804.5|169802|169712|836
1669795200000|2022-11-30 08:00:00|169895.6|169805.6|169614.6|169524.6|169931|169820.8|169610.3|169520.3|723
1669795500000|2022-11-30 08:05:00|169613.8|169523.8|169766.1|169676.1|169831.8|169741.8|169607.3|169517.3|664
1669795800000|2022-11-30 08:10:00|169766|169676|169735.7|169645.7|169871.7|169781.7|169714.6|169624.6|739
1669796100000|2022-11-30 08:15:00|169734.7|169644.7|169772.1|169682.1|169782.2|169692.2|169694.4|169604.4|801
1669796400000|2022-11-30 08:20:00|169771.1|169681.1|169935.8|169845.8|170046.4|169956.4|169771.1|169681.1|603
1669796700000|2022-11-30 08:25:00|169926.2|169836.2|169764.9|169674.9|169958.2|169868.2|169763.1|169673.1|789
1669797000000|2022-11-30 08:30:00|169764.5|169674.5|169914.3|169824.3|169954|169864|169730.3|169640.3|639
1669797300000|2022-11-30 08:35:00|169907.1|169817.1|169738.9|169648.9|169940.2|169850.2|169713.9|169623.9|740
1669797600000|2022-11-30 08:40:00|169725.7|169635.7|169731.8|169641.8|169771.1|169681.1|169585.7|169495.7|651
1669797900000|2022-11-30 08:45:00|169732.1|169642.1|169639.1|169549.1|169732.8|169642.8|169602.2|169512.2|660
1669798200000|2022-11-30 08:50:00|169636.6|169546.6|169466.8|169376.8|169646.9|169556.9|169463.9|169373.9|892
1669798500000|2022-11-30 08:55:00|169467.2|169377.2|169439|169349|169519.1|169429.1|169409.3|169319.3|837
1669798800000|2022-11-30 09:00:00|169438.5|169348.5|169458.5|169368.5|169507.3|169417.3|169324.8|169234.8|833
1669799100000|2022-11-30 09:05:00|169457.4|169367.4|169350.5|169260.5|169457.4|169367.4|169343.2|169253.2|897
1669799400000|2022-11-30 09:10:00|169351.4|169261.4|169368.8|169278.8|169421.4|169331.4|169293.4|169203.4|950
1669799700000|2022-11-30 09:15:00|169363.7|169273.7|169402.4|169312.4|169407.8|169317.8|169316.9|169226.9|627
1669800000000|2022-11-30 09:20:00|169402.3|169312.3|169465.2|169375.2|169522.4|169432.4|169376.4|169286.4|676
1669800300000|2022-11-30 09:25:00|169464.8|169374.8|169504.7|169414.7|169509.2|169419.2|169431.2|169341.2|642
1669800600000|2022-11-30 09:30:00|169504|169414|169520.3|169430.3|169611.2|169521.2|169463.7|169373.7|689
1669800900000|2022-11-30 09:35:00|169519.9|169429.9|169630.4|169540.4|169651|169561|169486.5|169396.5|744
1669801200000|2022-11-30 09:40:00|169630.2|169540.2|169619.8|169529.8|169728.3|169638.3|169605.9|169515.9|613
1669801500000|2022-11-30 09:45:00|169618.6|169528.6|169601.7|169511.7|169687.4|169597.4|169582.6|169492.6|747
1669801800000|2022-11-30 09:50:00|169601.8|169511.8|169488.9|169398.9|169641.3|169551.3|169482.5|169392.5|758
1669802100000|2022-11-30 09:55:00|169490.6|169400.6|169442.9|169352.9|169539.7|169449.7|169437.2|169338|596
1669802400000|2022-11-30 10:00:00|169442.7|169352.7|169341.3|169251.3|169463.5|169373.5|169262.7|169172.7|736
1669802700000|2022-11-30 10:05:00|169341.1|169251.1|169331.2|169241.2|169397.1|169307.1|169273.5|169183.5|741
1669803000000|2022-11-30 10:10:00|169333.8|169243.8|169297.2|169207.2|169333.8|169243.8|169169.9|169079.9|764
1669803300000|2022-11-30 10:15:00|169296.7|169206.7|169297.3|169207.3|169302.3|169212.3|169226.6|169136.6|496
1669803600000|2022-11-30 10:20:00|169295.9|169205.9|169410.5|169320.5|169437.3|169347.3|169224.9|169134.9|712
1669803900000|2022-11-30 10:25:00|169410.4|169320.4|169498.8|169408.8|169518.5|169425.2|169409.1|169319.1|689
1669804200000|2022-11-30 10:30:00|169498.3|169408.3|169565.8|169475.8|169585.2|169495.2|169459.6|169369.6|759
1669804500000|2022-11-30 10:35:00|169566.1|169476.1|169557.4|169467.4|169576.5|169486.5|169539|169449|536
1669804800000|2022-11-30 10:40:00|169557.2|169467.2|169553|169463|169567.5|169477.5|169473.6|169383.6|713
1669805100000|2022-11-30 10:45:00|169553.2|169463.2|169506.9|169416.9|169582.7|169492.7|169487.6|169397.6|764
1669805400000|2022-11-30 10:50:00|169505.6|169415.6|169566.5|169476.5|169592.4|169502.4|169503.5|169413.5|714
1669805700000|2022-11-30 10:55:00|169566.6|169476.6|169585.4|169495.4|169595.6|169505.6|169545.7|169455.7|768
1669806000000|2022-11-30 11:00:00|169585.6|169495.6|169492.6|169402.6|169671.3|169581.3|169458.6|169368.6|675
1669806300000|2022-11-30 11:05:00|169492.5|169402.5|169647.2|169557.2|169654.7|169564.7|169489|169399|523
1669806600000|2022-11-30 11:10:00|169648.2|169558.2|169682.1|169592.1|169719|169629|169647.4|169557.4|434
1669806900000|2022-11-30 11:15:00|169681.1|169591.1|169628|169538|169747.8|169657.8|169602.7|169512.7|564
1669807200000|2022-11-30 11:20:00|169627.6|169537.6|169580.8|169490.8|169652.8|169562.8|169528|169438|560
1669807500000|2022-11-30 11:25:00|169580.9|169490.9|169644.3|169554.3|169694|169604|169578.6|169488.6|555
1669807800000|2022-11-30 11:30:00|169643.7|169553.7|169564.2|169474.2|169690.6|169600.6|169531.8|169441.8|717
1669808100000|2022-11-30 11:35:00|169564.1|169474.1|169504.7|169414.7|169581.3|169491.3|169447.6|169357.6|612
1669808400000|2022-11-30 11:40:00|169504.1|169414.1|169545.6|169455.6|169622.7|169532.7|169503.2|169413.2|698
1669808700000|2022-11-30 11:45:00|169545.2|169455.2|169405.5|169315.5|169559.3|169469.3|169391.8|169301.8|489
1669809000000|2022-11-30 11:50:00|169406.8|169316.8|169497.2|169407.2|169515.3|169417.5|169361.9|169271.9|738
1669809300000|2022-11-30 11:55:00|169496.6|169406.6|169550.6|169420.6|169553.8|169450.1|169485.6|169395.6|575
1669809600000|2022-11-30 12:00:00|169538.1|169408.1|169525.3|169435.3|169547.3|169457.3|169455.9|169365.9|663
1669809900000|2022-11-30 12:05:00|169525.2|169435.2|169545.6|169455.6|169643.7|169553.7|169496.5|169406.5|662
1669810200000|2022-11-30 12:10:00|169545.7|169455.7|169469.8|169379.8|169593.9|169503.9|169469.8|169379.8|698
1669810500000|2022-11-30 12:15:00|169470.5|169380.5|169522.9|169432.9|169546.3|169456.3|169470.5|169380.5|582
1669810800000|2022-11-30 12:20:00|169523.3|169433.3|169532.3|169442.3|169540.4|169450.4|169475|169385|714
1669811100000|2022-11-30 12:25:00|169532.2|169442.2|169503.4|169413.4|169545.8|169455.8|169490.3|169400.3|636
1669811400000|2022-11-30 12:30:00|169503.1|169413.1|169534.1|169444.1|169554.1|169464.1|169434.1|169344.1|557
1669811700000|2022-11-30 12:35:00|169533.5|169443.5|169584.7|169494.7|169595.5|169505.5|169504|169414|617
1669812000000|2022-11-30 12:40:00|169584.3|169494.3|169544.5|169454.5|169600.5|169510.5|169529.9|169439.9|622
1669812300000|2022-11-30 12:45:00|169544.4|169454.4|169453.1|169363.1|169554.5|169464.5|169435.8|169345.8|523
1669812600000|2022-11-30 12:50:00|169453|169363|169439.8|169349.8|169509.2|169419.2|169388.9|169298.9|599
1669812900000|2022-11-30 12:55:00|169438.1|169348.1|169487.3|169397.3|169516.2|169422.9|169386.1|169296.1|663
1669813200000|2022-11-30 13:00:00|169490.9|169400.9|169512.6|169422.6|169588.9|169498.9|169484|169394|657
1669813500000|2022-11-30 13:05:00|169513.7|169423.7|169461.9|169371.9|169524.3|169434.3|169368.8|169278.8|656
1669813800000|2022-11-30 13:10:00|169462.6|169372.6|169440.2|169310.2|169520.9|169430.9|169389.3|169299.3|872
1669814100000|2022-11-30 13:15:00|169437.7|169307.7|169295.3|169205.3|169512.3|169376.8|169276.7|169095.2|934
1669814400000|2022-11-30 13:20:00|169291.6|169201.6|169148.5|169058.5|169311.7|169221.7|169148.5|169058.5|797
1669814700000|2022-11-30 13:25:00|169145.2|169055.2|169310.4|168978.2|169310.4|169148.6|169123.8|168978.2|970
1669815000000|2022-11-30 13:30:00|169293.2|168963.8|169504.4|169374.4|169598.7|169437|169179.2|168956.8|1041
1669815300000|2022-11-30 13:35:00|169507|169377|169372.1|169282.1|169507|169395.9|169340.5|169250.5|964
1669815600000|2022-11-30 13:40:00|169371.7|169281.7|169246.5|169156.5|169386.5|169296.5|169203.8|169113.8|968
1669815900000|2022-11-30 13:45:00|169246.3|169156.3|169284.9|169194.9|169455.8|169365.8|169226|169134|915
1669816200000|2022-11-30 13:50:00|169280.2|169190.2|169336.3|169246.3|169394.2|169304.2|169268.4|169178.4|894
1669816500000|2022-11-30 13:55:00|169334.8|169244.8|169544.3|169454.3|169618.6|169528.6|169304.4|169214.4|844
1669816800000|2022-11-30 14:00:00|169544.4|169454.4|169398.7|169308.7|169592.2|169502.2|169351.8|169261.8|807
1669817100000|2022-11-30 14:05:00|169400.6|169310.6|169368.4|169278.4|169414.1|169324.1|169335.9|169245.9|760
1669817400000|2022-11-30 14:10:00|169369.2|169279.2|169295.1|169205.1|169370.3|169280.3|169186.1|169096.1|792
1669817700000|2022-11-30 14:15:00|169291.6|169201.6|169250.1|169160.1|169291.6|169201.6|169160.7|169070.7|898
1669818000000|2022-11-30 14:20:00|169250.2|169160.2|169253|169163|169270.2|169180.2|169193.9|169103.9|723
1669818300000|2022-11-30 14:25:00|169254.1|169164.1|169209.2|169119.2|169275.2|169185.2|169174|169084|619
1669818600000|2022-11-30 14:30:00|169209.6|169119.6|169025.9|168935.9|169222.8|169132.8|169023.3|168933.3|836
1669818900000|2022-11-30 14:35:00|169025.2|168935.2|169245.6|169155.6|169256.1|169159.8|169023.5|168933.5|833
1669819200000|2022-11-30 14:40:00|169243.7|169153.7|169099.7|168969.7|169271.7|169153.7|169097.5|168969.3|968
1669819500000|2022-11-30 14:45:00|169101.6|168971.6|169335|169245|169429.6|169339.6|169075.4|168971.3|1010
1669819800000|2022-11-30 14:50:00|169331.6|169241.6|169322.6|169232.6|169423.1|169333.1|169247.2|169157.2|1005
1669820100000|2022-11-30 14:55:00|169322.9|169232.9|169303.2|169053.7|169340.5|169250.5|169186.2|169053.7|1022
1669820400000|2022-11-30 15:00:00|169300.1|169050.2|169439.9|169349.9|169459.5|169369.5|169238.6|169036|1005
1669820700000|2022-11-30 15:05:00|169443|169353|169645.9|169555.9|169658.4|169568.4|169412|169322|892
1669821000000|2022-11-30 15:10:00|169646.4|169556.4|169753.8|169663.8|169771.9|169681.9|169522.7|169432.7|812
1669821300000|2022-11-30 15:15:00|169754.2|169664.2|169968.9|169878.9|169973|169883|169748.7|169658.7|840
1669821600000|2022-11-30 15:20:00|169969.5|169879.5|169807.3|169717.3|170038.3|169948.3|169805|169715|737
1669821900000|2022-11-30 15:25:00|169806.6|169716.6|169906.3|169816.3|170008.4|169918.4|169795.5|169705.5|843
1669822200000|2022-11-30 15:30:00|169907.1|169817.1|170083.8|169993.8|170117.5|170027.5|169797.8|169707.8|848
1669822500000|2022-11-30 15:35:00|170089.9|169999.9|170025.3|169935.3|170220.9|170130.9|170024.6|169934.6|771
1669822800000|2022-11-30 15:40:00|170012.3|169922.3|169983.2|169893.2|170017.6|169927.6|169927.6|169837.6|828
1669823100000|2022-11-30 15:45:00|169975.8|169885.8|170436|170346|170484|170394|169975.8|169885.8|782
1669823400000|2022-11-30 15:50:00|170437.2|170347.2|170075.3|169985.3|170450.6|170360.6|170066.5|169976.5|883
1669823700000|2022-11-30 15:55:00|170073.8|169983.8|170046.8|169956.8|170091.3|170001.3|169900.3|169810.3|898
1669824000000|2022-11-30 16:00:00|170047.3|169957.3|169993.1|169903.1|170047.3|169957.3|169940.2|169850.2|816
1669824300000|2022-11-30 16:05:00|169993.2|169903.2|169819|169729|169993.8|169903.8|169796.8|169706.8|822
1669824600000|2022-11-30 16:10:00|169819.2|169729.2|169864.7|169774.7|169876.7|169786.7|169815.6|169725.6|746
1669824900000|2022-11-30 16:15:00|169864.9|169774.9|169867.2|169777.2|169935.8|169845.8|169769.2|169679.2|655
1669825200000|2022-11-30 16:20:00|169867.3|169777.3|169848|169758|169880.4|169790.4|169788.9|169698.9|576
1669825500000|2022-11-30 16:25:00|169848.5|169758.5|169716.5|169626.5|169848.5|169758.5|169713.1|169623.1|616
1669825800000|2022-11-30 16:30:00|169713.4|169623.4|169683.9|169593.9|169735.4|169645.4|169640.2|169550.2|852
1669826100000|2022-11-30 16:35:00|169684.9|169594.9|169662.4|169572.4|169709.9|169619.9|169640.3|169550.3|637
1669826400000|2022-11-30 16:40:00|169662.6|169572.6|169607.8|169517.8|169715.1|169625.1|169575.8|169485.8|635
1669826700000|2022-11-30 16:45:00|169607.9|169517.9|169650.2|169560.2|169669.6|169579.6|169572|169482|762
1669827000000|2022-11-30 16:50:00|169649.7|169559.7|169645.2|169555.2|169733.6|169643.6|169621.5|169531.5|581
1669827300000|2022-11-30 16:55:00|169646.3|169556.3|169648.7|169558.7|169650.4|169560.4|169591|169501|580
1669827600000|2022-11-30 17:00:00|169653.2|169563.2|169614.2|169484.2|169716.6|169623.4|169587.4|169484.2|644
1669827900000|2022-11-30 17:05:00|169613.2|169483.2|169628.6|169538.6|169705.5|169615.5|169606.8|169483.2|777
1669828200000|2022-11-30 17:10:00|169629|169539|169722.6|169592.6|169734.4|169625.1|169626.5|169536.5|626
1669828500000|2022-11-30 17:15:00|169722.9|169592.9|169930.4|169800.4|169947|169817|169722.9|169592.9|635
1669828800000|2022-11-30 17:20:00|169930.9|169800.9|169920.2|169830.2|169969.4|169845.4|169867.5|169739.7|694
1669829100000|2022-11-30 17:25:00|169920|169830|169825.8|169695.8|169926.3|169830|169724.4|169625.1|674
1669829400000|2022-11-30 17:30:00|169825.6|169695.6|169922.6|169792.6|169934.6|169811.5|169733|169643|688
1669829700000|2022-11-30 17:35:00|169925|169795|169971.9|169881.9|170017.7|169889.3|169902.8|169790|630
1669830000000|2022-11-30 17:40:00|169975.3|169885.3|169917.9|169787.9|169997.6|169888.5|169876|169746|631
1669830300000|2022-11-30 17:45:00|169917.8|169787.8|169904.1|169774.1|169928|169798|169894|169764|516
1669830600000|2022-11-30 17:50:00|169905|169775|169724.4|169594.4|169908.6|169778.6|169715.9|169585.9|648
1669830900000|2022-11-30 17:55:00|169724.5|169594.5|169778.6|169648.6|169838.2|169726.1|169680.9|169590.9|645
1669831200000|2022-11-30 18:00:00|169778.5|169648.5|169739.1|169609.1|169796.5|169687.1|169726.8|169596.8|563
1669831500000|2022-11-30 18:05:00|169748.4|169618.4|169724|169634|169765.7|169658.1|169706.3|169586.5|813
1669831800000|2022-11-30 18:10:00|169724.3|169634.3|169737.9|169647.9|169758.9|169668.9|169713.2|169616.7|708
1669832100000|2022-11-30 18:15:00|169738.7|169648.7|170033.2|169903.2|170040.9|169910.9|169722.3|169614.8|764
1669832400000|2022-11-30 18:20:00|170032.8|169902.8|170516.4|170386.4|170588.2|170458.2|170032.1|169902.1|743
1669832700000|2022-11-30 18:25:00|170518|170388|170842.3|170580.3|170854.3|170681.9|170295.1|170144.5|879
1669833000000|2022-11-30 18:30:00|170846.4|170575.5|170514.2|170384.2|170878.1|170683.8|170317.8|170169.2|1133
1669833300000|2022-11-30 18:35:00|170514.6|170384.6|170325.8|170104|170515.8|170385.8|170158.7|170007.2|1147
1669833600000|2022-11-30 18:40:00|170327.3|170103.8|170041.3|169951.3|170343.4|170151.9|169907.3|169777.3|1028
1669833900000|2022-11-30 18:45:00|170041.9|169951.9|170545.1|170415.1|170557.3|170427.3|170011.3|169914.3|1011
1669834200000|2022-11-30 18:50:00|170544.4|170414.4|170693.7|170563.7|170784.9|170654.9|170526.3|170396.3|1039
1669834500000|2022-11-30 18:55:00|170696.2|170566.2|170565.1|170435.1|170798.5|170682.4|170560.7|170430.7|885
1669834800000|2022-11-30 19:00:00|170568.7|170438.7|170667.5|170537.5|170705.1|170575.1|170539|170409|866
1669835100000|2022-11-30 19:05:00|170670.8|170540.8|170645.6|170515.6|170753.6|170623.6|170465.2|170338.3|910
1669835400000|2022-11-30 19:10:00|170643.4|170513.4|170877.8|170747.8|170883.3|170753.3|170614.9|170484.9|984
1669835700000|2022-11-30 19:15:00|170878.5|170748.5|170778.9|170688.9|170878.5|170748.5|170725.7|170620.9|744
1669836000000|2022-11-30 19:20:00|170779.5|170689.5|171013.7|170883.7|171062.1|170972.1|170764.8|170674.8|828
1669836300000|2022-11-30 19:25:00|171011.9|170881.9|171457|171327|171457|171327|170981.1|170881.9|872
1669836600000|2022-11-30 19:30:00|171456.9|171326.9|171397.9|171267.9|171500.1|171370.1|171279.7|171149.7|957
1669836900000|2022-11-30 19:35:00|171401.5|171271.5|171393.9|171263.9|171489.8|171359.8|171377.3|171247.3|917
1669837200000|2022-11-30 19:40:00|171394.5|171264.5|171737.5|171607.5|171779.7|171636.9|171357.6|171227.6|852
1669837500000|2022-11-30 19:45:00|171738.7|171608.7|171711.9|171581.9|171741.2|171611.2|171610.3|171479|679
1669837800000|2022-11-30 19:50:00|171712.2|171582.2|171514.8|171384.8|171714|171584|171488.4|171342.6|807
1669838100000|2022-11-30 19:55:00|171514.6|171384.6|171932|171802|171932|171802|171500.2|171333.8|716
1669838400000|2022-11-30 20:00:00|171936.3|171806.3|172450|172320|172805|172544.1|171875.3|171724.5|824
1669838700000|2022-11-30 20:05:00|172437.5|172307.5|172516.4|172386.4|172668|172538|172386.8|172239.8|764
1669839000000|2022-11-30 20:10:00|172528.7|172398.7|172604.9|172474.9|172619|172489|172480.9|172320.9|553
1669839300000|2022-11-30 20:15:00|172598.5|172468.5|172510.4|172380.4|172626.2|172490.8|172380.9|172250.9|540
1669839600000|2022-11-30 20:20:00|172509.7|172379.7|172723.5|172593.5|172723.5|172599.2|172499.7|172369.7|681
1669839900000|2022-11-30 20:25:00|172725.5|172595.5|172688.9|172558.9|172758.7|172628.7|172654.7|172524.7|815
1669840200000|2022-11-30 20:30:00|172689|172559|172846.6|172716.6|172867|172737|172665.1|172554.7|672
1669840500000|2022-11-30 20:35:00|172846.4|172716.4|172914.5|172784.5|172963.8|172833.8|172820.7|172690.7|756
1669840800000|2022-11-30 20:40:00|172915.6|172785.6|172813.4|172683.4|172970.6|172859.6|172813.3|172683.3|863
1669841100000|2022-11-30 20:45:00|172811.6|172681.6|172714|172584|172814.6|172684.6|172628|172498|779
1669841400000|2022-11-30 20:50:00|172713.9|172583.9|172654.9|172524.9|172744.3|172614.3|172611.5|172481.5|787
1669841700000|2022-11-30 20:55:00|172655.1|172525.1|172715.9|172585.9|172752.7|172622.7|172601.7|172470.9|874
1669842000000|2022-11-30 21:00:00|172713.8|172583.8|172659.6|172529.6|172857.8|172697|172648|172518|745
1669842300000|2022-11-30 21:05:00|172659.9|172529.9|172677.9|172547.9|172715.8|172585.8|172599.2|172462.7|463
1669842600000|2022-11-30 21:10:00|172676.3|172546.3|172639|172509|172709.7|172579.7|172623|172501.7|447
1669842900000|2022-11-30 21:15:00|172628.8|172498.8|172499.2|172369.2|172648.7|172518.7|172476.7|172369.2|455
1669843200000|2022-11-30 21:20:00|172498.4|172368.4|172449.5|172319.5|172515.6|172385.6|172434.5|172283.7|272
1669843500000|2022-11-30 21:25:00|172449.9|172319.9|172402|172272|172458.9|172350|172396.3|172266.3|312
1669843800000|2022-11-30 21:30:00|172401.7|172271.7|172387.1|172257.1|172403.5|172287.9|172373.1|172243.1|376
1669844100000|2022-11-30 21:35:00|172389.2|172259.2|172398.9|172268.9|172399.1|172279.2|172357.5|172251.3|127
1669844400000|2022-11-30 21:40:00|172399|172269|172275.4|172145.4|172399|172269|172239.3|172120.5|224
1669844700000|2022-11-30 21:45:00|172286.8|172156.8|172307.7|172177.7|172358.9|172206.1|172246|172104.2|286
1669845000000|2022-11-30 21:50:00|172308.3|172178.3|172368.8|172026.8|172462.4|172251.9|172005.9|171663.9|633
1669845300000|2022-11-30 21:55:00|172359.7|172017.7|172209.5|171867.5|172445.7|172131.9|172031.8|171689.8|674
1669845600000|2022-11-30 22:00:00|172203.5|171861.5|172066.2|171724.2|172215.6|171873.6|172055.5|171713.5|31
1669845900000|2022-11-30 22:05:00|172080|171738|172024.1|171682.1|172080.1|171738.1|172004.4|171662.4|70
1669846200000|2022-11-30 22:10:00|172051.8|171709.8|172166.6|171824.6|172203.2|171861.2|172051.8|171709.8|325
1669846500000|2022-11-30 22:15:00|172167.4|171825.4|172156.4|171814.4|172171|171829|172136.5|171794.5|167
1669846800000|2022-11-30 22:20:00|172156.5|171814.5|172277.5|171967.3|172298.6|171980.6|172145.1|171803.1|194
1669847100000|2022-11-30 22:25:00|172277.3|171967.5|172347.2|172005.2|172366.2|172024.2|172228.5|171886.5|163
1669847400000|2022-11-30 22:30:00|172345|172003|172297.5|171955.5|172388.7|172046.7|172101|171759|227
1669847700000|2022-11-30 22:35:00|172296.5|171954.5|172325.4|171983.4|172364.4|172022.4|172274.7|171932.7|137
1669848000000|2022-11-30 22:40:00|172325.5|171983.5|172291.6|171949.6|172346.9|172004.9|172233.7|171891.7|167
1669848300000|2022-11-30 22:45:00|172302.6|171960.6|172227.4|171885.4|172307.4|171965.4|172015|171673|226
1669848600000|2022-11-30 22:50:00|172227.6|171885.6|172291.3|171949.3|172345.4|172003.4|172144.4|171841.9|219
1669848900000|2022-11-30 22:55:00|172289.3|171947.3|172328.8|171986.8|172441.5|172099.5|172256.6|171914.6|142
1669849200000|2022-11-30 23:00:00|172277.3|171935.3|172261.6|171943.2|172553.4|172211.4|172261.6|171920.9|429
1669849500000|2022-11-30 23:05:00|172260|171941.6|172208.5|171965.8|172352.7|172065.8|172131.1|171891.7|385
1669849800000|2022-11-30 23:10:00|172138|172008|172275.2|171933.2|172509.7|172167.7|172137.1|171903.2|539
1669850100000|2022-11-30 23:15:00|172275.1|171933.1|172073.5|171731.5|172381.6|172039.6|171837.4|171495.4|359
1669850400000|2022-11-30 23:20:00|172037.6|171695.6|172029.6|171687.6|172157|171815|171954.9|171612.9|286
1669850700000|2022-11-30 23:25:00|172029.4|171687.4|172088.7|171746.7|172104.4|171762.4|171971.1|171629.1|309
1669851000000|2022-11-30 23:30:00|172089.3|171747.3|172214.7|171872.7|172235.8|171893.8|171920|171578|237
1669851300000|2022-11-30 23:35:00|172250.2|171908.2|172197.5|171855.5|172273.5|171931.5|172132.5|171790.5|23
1669851600000|2022-11-30 23:40:00|172187.8|171845.8|171990|171648|172273.5|171931.5|171872.7|171530.7|342
1669851900000|2022-11-30 23:45:00|171989.9|171647.9|171977.2|171635.2|172000.7|171658.7|171879.9|171537.9|231
1669852200000|2022-11-30 23:50:00|171977.4|171635.4|171832|171490|172029.8|171687.8|171806.2|171464.2|251
1669852500000|2022-11-30 23:55:00|171831.7|171489.7|171844.3|171502.3|171902.2|171560.2|171796|171454|180
1669852800000|2022-12-01 00:00:00|171834.7|171492.7|172051.3|171709.3|172180.5|171838.5|171806|171477.3|390
1669853100000|2022-12-01 00:05:00|172052|171710|172094.2|171752.2|172189.6|171847.6|171965|171623|387
1669853400000|2022-12-01 00:10:00|172107.1|171765.1|172190.1|171848.1|172207.9|171865.9|172003.5|171661.5|530
1669853700000|2022-12-01 00:15:00|172190.8|171848.8|172184.7|171842.7|172262|171920|172093.6|171751.6|257
1669854000000|2022-12-01 00:20:00|172186.1|171844.1|172142|171800|172233.7|171891.7|172030.6|171688.6|273
1669854300000|2022-12-01 00:25:00|172140.7|171798.7|171919|171577|172142.4|171800.4|171863|171521|328
1669854600000|2022-12-01 00:30:00|171889.2|171547.2|171863.3|171521.3|172011.6|171669.6|171815|171473|320
1669854900000|2022-12-01 00:35:00|171862.4|171520.4|171866.3|171524.3|171951.9|171609.9|171777.6|171435.6|269
1669855200000|2022-12-01 00:40:00|171863.1|171521.1|171861.6|171519.6|171963.5|171621.5|171741.4|171399.4|262
1669855500000|2022-12-01 00:45:00|171888.7|171546.7|171789.1|171447.1|171948.3|171606.3|171654.7|171312.7|307
1669855800000|2022-12-01 00:50:00|171789.8|171447.8|171785.8|171443.8|171849.5|171507.5|171649.7|171307.7|287
1669856100000|2022-12-01 00:55:00|171786.3|171444.3|171723.2|171381.2|171840.5|171498.5|171647.5|171305.5|334
1669856400000|2022-12-01 01:00:00|171723.7|171381.7|171651.6|171309.6|171821|171479|171560.3|171303.7|771
1669856700000|2022-12-01 01:05:00|171628.8|171325.5|171505.2|171277.4|171662.9|171437|171482.6|171253.5|452
1669857000000|2022-12-01 01:10:00|171506.3|171278.1|171597|171333|171606.6|171350.8|171462.8|171241.1|407
1669857300000|2022-12-01 01:15:00|171591.8|171332.7|171555.8|171299.5|171603.1|171396|171486.1|171245.8|427
1669857600000|2022-12-01 01:20:00|171553.1|171298.3|171514.9|171283|171572.5|171374|171464.9|171210|361
1669857900000|2022-12-01 01:25:00|171515.2|171283.3|171422.4|171199.8|171539.7|171352.4|171416.9|171168.2|470
1669858200000|2022-12-01 01:30:00|171422.9|171200.4|171282.4|171152.4|171469.1|171297.7|171268.8|171058|857
1669858500000|2022-12-01 01:35:00|171282|171152|171285|171155|171413|171235.5|171264.2|171100.9|635
1669858800000|2022-12-01 01:40:00|171283.2|171153.2|171276.7|171146.7|171299.1|171169.1|171233.7|171063|594
1669859100000|2022-12-01 01:45:00|171276.6|171146.6|171062.3|170932.3|171276.6|171146.6|171026.3|170839.3|780
1669859400000|2022-12-01 01:50:00|171062.1|170932.1|171193.9|170951.7|171244.6|171079.1|171057.4|170893.2|952
1669859700000|2022-12-01 01:55:00|171193.7|170951.6|171242.6|171112.6|171483.1|171296|171158.7|170947.5|904
1669860000000|2022-12-01 02:00:00|171243|171113|171471|171341|171512.2|171363.7|171243|171106|1011
1669860300000|2022-12-01 02:05:00|171470|171340|171467|171261.8|171511.8|171362|171375.2|171210.2|932
1669860600000|2022-12-01 02:10:00|171480.6|171259.9|171569.2|171439.2|171578.8|171448.8|171377.7|171225.7|961
1669860900000|2022-12-01 02:15:00|171569.9|171439.9|171776.3|171539.6|171795.7|171547.1|171492.6|171267.7|889
1669861200000|2022-12-01 02:20:00|171774.2|171539.8|171586.8|171456.8|171859.7|171674.9|171576.6|171386|861
1669861500000|2022-12-01 02:25:00|171586.7|171456.7|171533.9|171317|171687|171457.7|171513.4|171311.1|933
1669861800000|2022-12-01 02:30:00|171533.8|171316.8|171449.4|171237.7|171602.7|171397.5|171399.6|171216.2|1005
1669862100000|2022-12-01 02:35:00|171447.2|171238.1|171634.4|171360|171642.2|171388.3|171396.4|171216.9|973
1669862400000|2022-12-01 02:40:00|171634.1|171358.4|171636.7|171397.2|171682|171465.5|171565.1|171332.7|808
1669862700000|2022-12-01 02:45:00|171637.5|171400|171526.5|171294.3|171719|171504|171463.5|171259.3|751
1669863000000|2022-12-01 02:50:00|171526.7|171295|171605|171357|171710.2|171519.5|171509.3|171264.3|827
1669863300000|2022-12-01 02:55:00|171614.8|171396.1|171778.5|171533.2|171789|171601.8|171565.6|171332.5|894
1669863600000|2022-12-01 03:00:00|171778.7|171533.5|171559.1|171339.4|171778.7|171533.5|171504|171318|580
1669863900000|2022-12-01 03:05:00|171559.2|171340.4|171558.7|171327.2|171702.8|171469|171513.8|171293.1|697
1669864200000|2022-12-01 03:10:00|171558.3|171327.6|171697.8|171479.3|171728|171524.3|171440.7|171285.3|811
1669864500000|2022-12-01 03:15:00|171697.6|171480.1|171542.4|171306.7|171700.5|171485.8|171484.1|171275.6|919
1669864800000|2022-12-01 03:20:00|171542.3|171307.7|171335.3|171027.7|171544.9|171311.4|171252|170967.8|556
1669865100000|2022-12-01 03:25:00|171330.8|171027.3|171448.9|171146.7|171683|171341|171233.5|170891.5|772
1669865400000|2022-12-01 03:30:00|171419|171136.5|171616.6|171347.9|171648.8|171384.8|171326.9|171106.7|524
1669865700000|2022-12-01 03:35:00|171615.6|171348.6|171583.9|171313.3|171631.2|171395.7|171495.2|171284.4|504
1669866000000|2022-12-01 03:40:00|171583.6|171313.4|171364.2|171160.8|171600.8|171338.1|171273.7|171104.1|751
1669866300000|2022-12-01 03:45:00|171364.1|171160.6|171322.3|171192.3|171446|171230.3|171314|171140.5|710
1669866600000|2022-12-01 03:50:00|171322.9|171192.9|171316|171186|171414.2|171232|171312.5|171135.1|723
1669866900000|2022-12-01 03:55:00|171315.4|171185.4|171084.3|170851.5|171317.7|171187.7|171081.5|170822.1|800
1669867200000|2022-12-01 04:00:00|171083.5|170851.7|171425.9|171224.7|171463.6|171293.1|171083.5|170847|764
1669867500000|2022-12-01 04:05:00|171428.9|171224.8|171435.9|171221.2|171500|171290.7|171346|171168.9|736
1669867800000|2022-12-01 04:10:00|171435.2|171220.8|171475.4|171247.2|171514.7|171301.6|171337.2|171134.7|752
1669868100000|2022-12-01 04:15:00|171462.8|171257.8|171577.2|171361.4|171611|171406|171419.7|171242.9|734
1669868400000|2022-12-01 04:20:00|171576.4|171361.5|171462.1|171189.5|171635.3|171442.9|171443.2|171188.2|677
1669868700000|2022-12-01 04:25:00|171461.4|171189.9|171403.4|171116.3|171481.6|171195.8|171325.8|171107.2|746
1669869000000|2022-12-01 04:30:00|171409.1|171121.9|171251.4|171121.4|171409.1|171227|171235.3|171028.9|919
1669869300000|2022-12-01 04:35:00|171254.2|171124.2|171247.7|171026.7|171303.7|171135.9|171194.2|170982.7|875
1669869600000|2022-12-01 04:40:00|171248.1|171026.9|171285.3|171155.3|171326|171192.9|171194.5|170995.8|727
1669869900000|2022-12-01 04:45:00|171285.4|171155.4|171358.2|171228.2|171430|171239.3|171267.1|171112.1|752
1669870200000|2022-12-01 04:50:00|171358|171228|171471.3|171341.3|171556|171349|171349.6|171219.6|613
1669870500000|2022-12-01 04:55:00|171470.6|171340.6|171331.6|171123|171472|171342|171219|171044.5|661
1669870800000|2022-12-01 05:00:00|171332.5|171122.5|171452.5|171227.1|171476.8|171289.6|171282.7|171105.2|916
1669871100000|2022-12-01 05:05:00|171458.4|171227|171437.7|171307.7|171479.7|171321.2|171390.1|171198.6|854
1669871400000|2022-12-01 05:10:00|171428.2|171298.2|171362|171232|171450.1|171320.1|171308.4|171095.5|763
1669871700000|2022-12-01 05:15:00|171362.1|171232.1|171396.7|171178.6|171457.7|171324.6|171347.5|171144.1|578
1669872000000|2022-12-01 05:20:00|171400|171178.5|171543.2|171331.1|171630.3|171469.8|171380.7|171178.5|481
1669872300000|2022-12-01 05:25:00|171541.5|171330.2|171568.6|171438.6|171599|171469|171481.4|171320.1|823
1669872600000|2022-12-01 05:30:00|171568.4|171438.4|171402.2|171272.2|171584.2|171454.2|171379.2|171237.7|862
1669872900000|2022-12-01 05:35:00|171402.3|171272.3|171251.4|171121.4|171461.8|171331.8|171245.2|171115.2|928
1669873200000|2022-12-01 05:40:00|171251.5|171121.5|171038.8|170832.8|171260.7|171123.8|170973.1|170794.7|962
1669873500000|2022-12-01 05:45:00|171037.2|170829.4|170984.4|170740.4|171053.6|170878.2|170895.5|170659.5|524
1669873800000|2022-12-01 05:50:00|170979.3|170733|170976.1|170748.6|171009.4|170810.7|170898|170698.3|433
1669874100000|2022-12-01 05:55:00|170984.6|170757|170892.8|170762.8|171015|170818|170891.8|170692.5|447
1669874400000|2022-12-01 06:00:00|170938.7|170725|171001.2|170871.2|171070.7|170925.1|170918.3|170725|828
1669874700000|2022-12-01 06:05:00|171002.2|170872.2|170990.9|170860.9|171091.8|170914.7|170764.3|170508.1|953
1669875000000|2022-12-01 06:10:00|170988.4|170858.4|171143.3|171013.3|171224.8|171094.8|170979.4|170812.2|637
1669875300000|2022-12-01 06:15:00|171143.5|171013.5|170992.3|170862.3|171171.4|171041.4|170947.6|170834.2|635
1669875600000|2022-12-01 06:20:00|170985.5|170855.5|170940.9|170810.9|171027.9|170909|170895.4|170777.5|916
1669875900000|2022-12-01 06:25:00|170941.6|170811.6|170989.5|170859.5|171024.8|170894.8|170933.3|170803.3|691
1669876200000|2022-12-01 06:30:00|170988|170858|170953.8|170823.8|171069.9|170894.3|170937.7|170766|639
1669876500000|2022-12-01 06:35:00|170953.9|170823.9|170917.1|170787.1|170964.7|170838|170777.4|170647.4|716
1669876800000|2022-12-01 06:40:00|170917|170787|170934.7|170804.7|170952.7|170822.7|170912.4|170782.4|774
1669877100000|2022-12-01 06:45:00|170933.8|170803.8|170858.4|170728.4|170949.5|170819.5|170842.6|170725.8|807
1669877400000|2022-12-01 06:50:00|170860.6|170730.6|170802.9|170712.9|170876.8|170746.8|170711.2|170602.1|830
1669877700000|2022-12-01 06:55:00|170798.9|170708.9|170857.2|170649|171063.7|170933.7|170785.6|170648|746
1669878000000|2022-12-01 07:00:00|170824.6|170694.6|171219.5|171089.5|171286.9|171156.9|170770.4|170640.4|871
1669878300000|2022-12-01 07:05:00|171217.5|171087.5|171244.5|171114.5|171249.4|171119.4|171086.8|170956.8|723
1669878600000|2022-12-01 07:10:00|171243.1|171113.1|171525.5|171395.5|171623|171493|171240|171110|859
1669878900000|2022-12-01 07:15:00|171525.6|171395.6|171318.4|171188.4|171525.6|171395.6|171226.1|171096.1|860
1669879200000|2022-12-01 07:20:00|171317.8|171187.8|171684.3|171554.3|171913.7|171783.7|171316|171186|899
1669879500000|2022-12-01 07:25:00|171684.8|171554.8|172348.8|172218.8|172479.6|172287|171684.8|171550.6|861
1669879800000|2022-12-01 07:30:00|172354.9|172224.9|172429.6|172299.6|172515.9|172408.6|172280.1|172150.1|931
1669880100000|2022-12-01 07:35:00|172405.2|172275.2|172320.8|172230.8|172426.9|172336.9|172302.9|172212.9|797
1669880400000|2022-12-01 07:40:00|172321|172231|172393.9|172303.9|172420.7|172318.5|172256.7|172166.7|680
1669880700000|2022-12-01 07:45:00|172383.7|172293.7|172201.4|172111.4|172397.7|172307.7|172090.7|171960.7|819
1669881000000|2022-12-01 07:50:00|172201.3|172111.3|172753.7|172623.7|172772|172682|172201.2|172111.2|914
1669881300000|2022-12-01 07:55:00|172757.8|172627.8|173351.1|173221.1|173461.2|173300.8|172738.4|172615.4|919
1669881600000|2022-12-01 08:00:00|173353.1|173223.1|173392.4|173302.4|173451.4|173361.4|173281.8|173137.9|919
1669881900000|2022-12-01 08:05:00|173393.6|173303.6|173713.6|173623.6|173717.9|173627.9|173380|173290|751
1669882200000|2022-12-01 08:10:00|173712.6|173622.6|173197.8|173107.8|173712.6|173622.6|173197.8|173107.8|852
1669882500000|2022-12-01 08:15:00|173198.6|173108.6|173388.2|173298.2|173418|173309.5|172989.5|172899.5|922
1669882800000|2022-12-01 08:20:00|173387.9|173297.9|173644.6|173554.6|173689.5|173598.8|173333|173238.5|965
1669883100000|2022-12-01 08:25:00|173645|173555|174416|174286|174424.8|174306.5|173645|173555|1044
1669883400000|2022-12-01 08:30:00|174433.5|174303.5|174374.2|174284.2|174524.9|174394.9|174096.4|173976.9|875
1669883700000|2022-12-01 08:35:00|174374.3|174284.3|174339|174249|174635.9|174517.7|174316.4|174226.4|863
1669884000000|2022-12-01 08:40:00|174338.9|174248.9|173749.9|173619.9|174371.6|174281.6|173680.6|173550.6|961
1669884300000|2022-12-01 08:45:00|173729.1|173599.1|173957.7|173867.7|173969.7|173879.7|173594.6|173479.9|957
1669884600000|2022-12-01 08:50:00|173958.3|173868.3|173831.3|173701.3|174088.9|173998.9|173810.5|173684.9|882
1669884900000|2022-12-01 08:55:00|173806.7|173716.7|173287.9|173157.9|173811.1|173716.7|173251.8|173157.8|1040
1669885200000|2022-12-01 09:00:00|173287.8|173157.8|173273.2|173183.2|173444.9|173354.9|173051.2|172961.2|847
1669885500000|2022-12-01 09:05:00|173273.3|173183.3|173602.4|173512.4|173676.6|173547.5|173217.5|173127.5|752
1669885800000|2022-12-01 09:10:00|173602.5|173512.5|173488.8|173398.8|173614.7|173524.7|173440.6|173341.1|912
1669886100000|2022-12-01 09:15:00|173488.9|173398.9|173359.7|173269.7|173507|173416.8|173213.4|173087.5|825
1669886400000|2022-12-01 09:20:00|173359.8|173269.8|173517.1|173427.1|173561.8|173467.9|173242.9|173152.9|692
1669886700000|2022-12-01 09:25:00|173517.4|173427.4|173420.5|173330.5|173537.4|173447.4|173420.5|173330.5|796
1669887000000|2022-12-01 09:30:00|173420.4|173330.4|173304.7|173214.7|173437.6|173347.6|173304.7|173214.7|521
1669887300000|2022-12-01 09:35:00|173304.6|173214.6|173615.8|173485.8|173617.4|173519|173260.3|173170.3|817
1669887600000|2022-12-01 09:40:00|173613|173483|173222.6|173132.6|173615.1|173485.1|173215.3|173111|798
1669887900000|2022-12-01 09:45:00|173223.1|173133.1|173016.7|172926.7|173229.3|173139.3|172973.6|172866.6|715
1669888200000|2022-12-01 09:50:00|173017.1|172927.1|172990.1|172900.1|173034.4|172932.2|172906.4|172816.4|773
1669888500000|2022-12-01 09:55:00|172989.8|172899.8|173049.5|172959.5|173073.5|172970.1|172966.3|172876.3|702
1669888800000|2022-12-01 10:00:00|173050.7|172960.7|173229.4|173139.4|173350.1|173246.3|173050|172960|790
1669889100000|2022-12-01 10:05:00|173238.3|173148.3|173207.2|173117.2|173266.4|173176.4|173144.6|173054.6|813
1669889400000|2022-12-01 10:10:00|173206.7|173116.7|173331.6|173241.6|173336.7|173246.7|173124.7|173034.7|703
1669889700000|2022-12-01 10:15:00|173331.7|173241.7|173456.3|173366.3|173474.2|173384.2|173305.3|173215.3|613
1669890000000|2022-12-01 10:20:00|173456.1|173366.1|173351.6|173261.6|173551.3|173461.3|173351.6|173261.6|595
1669890300000|2022-12-01 10:25:00|173354.7|173264.7|173497.5|173407.5|173533.5|173443.5|173309.6|173219.6|612
1669890600000|2022-12-01 10:30:00|173498.2|173408.2|173943.6|173853.6|173986.3|173896.3|173493.5|173403.5|823
1669890900000|2022-12-01 10:35:00|173940.9|173850.9|174052.1|173962.1|174103.8|174013.8|173927.8|173837.8|604
1669891200000|2022-12-01 10:40:00|174052.5|173962.5|174066|173976|174122.6|174032.6|174033.3|173943.3|533
1669891500000|2022-12-01 10:45:00|174067.9|173977.9|173544.3|173454.3|174094.9|174004.9|173520.2|173430.2|649
1669891800000|2022-12-01 10:50:00|173544.5|173454.5|173528.4|173438.4|173608.9|173518.9|173506.7|173416.7|561
1669892100000|2022-12-01 10:55:00|173533.4|173443.4|173508.2|173418.2|173582.5|173492.5|173443.3|173353.3|663
1669892400000|2022-12-01 11:00:00|173508|173418|174852.7|174722.7|174917.8|174810.9|173485.7|173395.7|846
1669892700000|2022-12-01 11:05:00|174852.9|174722.9|174334.5|174204.5|174852.9|174722.9|174279.1|174159.2|822
1669893000000|2022-12-01 11:10:00|174334.9|174204.9|174748.4|174618.4|174844.9|174714.9|174300.9|174180.7|676
1669893300000|2022-12-01 11:15:00|174744.5|174614.5|174634.2|174504.2|174861.5|174744.6|174618.1|174498.8|798
1669893600000|2022-12-01 11:20:00|174634.8|174504.8|174575.4|174445.4|174743.8|174613.8|174561.2|174443.8|755
1669893900000|2022-12-01 11:25:00|174575.5|174445.5|174447.5|174357.5|174778.7|174677.7|174447.5|174350.2|870
1669894200000|2022-12-01 11:30:00|174446.2|174356.2|174365.5|174235.5|174519.7|174427|174281.7|174172.7|697
1669894500000|2022-12-01 11:35:00|174365.6|174235.6|174374.8|174284.8|174441.2|174349.4|174284.2|174194.2|621
1669894800000|2022-12-01 11:40:00|174373|174283|174706.4|174576.4|174752.2|174622.4|174351.7|174238.7|726
1669895100000|2022-12-01 11:45:00|174703.6|174573.6|174942.4|174852.4|174965.9|174862.3|174665|174540.7|612
1669895400000|2022-12-01 11:50:00|174942.7|174852.7|175362.2|175232.2|175371.6|175262|174942.7|174852.7|794
1669895700000|2022-12-01 11:55:00|175359.9|175229.9|175502.1|175412.1|175544.2|175437.4|175176|175086|930
1669896000000|2022-12-01 12:00:00|175500.7|175410.7|175719.9|175589.9|175788.9|175669.6|175276.7|175186.7|913
1669896300000|2022-12-01 12:05:00|175719.2|175589.2|176190.1|176060.1|176374.1|176244.1|175674.4|175544.4|877
1669896600000|2022-12-01 12:10:00|176190|176060|176099|175969|176207.2|176077.2|175890.6|175760.6|863
1669896900000|2022-12-01 12:15:00|176099.6|175969.6|176134.4|176004.4|176141.2|176028|175961.5|175842.9|746
1669897200000|2022-12-01 12:20:00|176134.7|176004.7|176062.2|175932.2|176290.2|176200.2|175863.4|175686.6|939
1669897500000|2022-12-01 12:25:00|176064.4|175934.4|175777.1|175647.1|176073.8|175952.2|175759.8|175594.1|734
1669897800000|2022-12-01 12:30:00|175784.2|175654.2|175539.4|175449.4|175784.2|175674.1|175498.2|175393.2|790
1669898100000|2022-12-01 12:35:00|175540.6|175450.6|175586.4|175456.4|175691|175561|175463.2|175373.2|757
1669898400000|2022-12-01 12:40:00|175585.6|175455.6|175529|175399|175610.6|175481.6|175393|175241.1|818
1669898700000|2022-12-01 12:45:00|175528.6|175398.6|175792.5|175662.5|175955.9|175763.5|175528.6|175398.6|618
1669899000000|2022-12-01 12:50:00|175791.5|175661.5|176643|176513|176977.1|176833.1|175773.1|175661.5|895
1669899300000|2022-12-01 12:55:00|176643.1|176513.1|177178|177048|177245|177070|176438|176265.9|874
1669899600000|2022-12-01 13:00:00|177176.5|177046.5|177562.1|177432.1|178082.2|177905.2|177175.4|176994.6|973
1669899900000|2022-12-01 13:05:00|177558.4|177428.4|177359.5|177229.5|177562.7|177432.7|177221.2|177129|723
1669900200000|2022-12-01 13:10:00|177360.7|177230.7|177445.6|177315.6|177497.5|177390.9|177316.7|177186.7|686
1669900500000|2022-12-01 13:15:00|177441.6|177311.6|177951.4|177821.4|178018.4|177832.3|177421.5|177299.3|702
1669900800000|2022-12-01 13:20:00|177951.1|177821.1|178270.5|178066.3|178270.5|178131.8|177884|177679.8|845
1669901100000|2022-12-01 13:25:00|178284.4|178060.2|179428.9|179086.9|179638.6|179413.3|178283.6|178047.1|945
1669901400000|2022-12-01 13:30:00|179426.9|179084.9|178169|177943.6|179439.2|179097.2|178144.3|177931.4|1014
1669901700000|2022-12-01 13:35:00|178163|177950.8|178544.1|178414.1|178936.4|178683.7|178118.9|177950.3|973
1669902000000|2022-12-01 13:40:00|178543.1|178413.1|178804.2|178674.2|179531.2|179189.2|178363.1|178079.2|1024
1669902300000|2022-12-01 13:45:00|178803.4|178673.4|179489.1|179286.5|179512.6|179320.3|178800.2|178620.9|950
1669902600000|2022-12-01 13:50:00|179496.6|179280.1|179349.8|179219.8|179732.2|179525.3|179297.4|179162.2|876
1669902900000|2022-12-01 13:55:00|179350.5|179220.5|178796.8|178666.8|179367|179237|178672.7|178546.2|851
1669903200000|2022-12-01 14:00:00|178800.6|178670.6|178370.7|178240.7|179019.9|178785.4|178347.8|178170.1|881
1669903500000|2022-12-01 14:05:00|178370.8|178240.8|178014|177772.2|178411.9|178266.3|177938.3|177766|815
1669903800000|2022-12-01 14:10:00|177945.2|177815.2|177311.9|177082.8|178166.6|177988.1|177311.9|177082.8|843
1669904100000|2022-12-01 14:15:00|177345|177085|177633|177503|177669.7|177507.3|177285.9|177026.2|882
1669904400000|2022-12-01 14:20:00|177631.7|177501.7|177238.4|177108.4|177824|177508.1|177227.6|177097.6|751
1669904700000|2022-12-01 14:25:00|177238.8|177108.8|177175.8|176956.3|177247.2|177135.6|176789.6|176667.4|665
1669905000000|2022-12-01 14:30:00|177181.3|176960.6|177237.7|177107.7|177248.1|177118.1|177017.7|176919.4|873
1669905300000|2022-12-01 14:35:00|177237.9|177107.9|177484.7|177394.7|177663.8|177533.8|177193.1|177081.2|768
1669905600000|2022-12-01 14:40:00|177484.6|177394.6|177419.8|177150.9|177507.5|177398.8|177312.7|177111.1|858
1669905900000|2022-12-01 14:45:00|177403.7|177139.8|176789.1|176575.7|177403.7|177157.6|176705.2|176575.2|849
1669906200000|2022-12-01 14:50:00|176747.3|176617.3|176257.1|176127.1|176747.3|176620.5|175814.7|175618.8|977
1669906500000|2022-12-01 14:55:00|176242.3|176112.3|176903.7|176561.7|176966.8|176667.7|176216.2|176030.7|956
1669906800000|2022-12-01 15:00:00|176899.2|176557.2|176702.5|176456.3|177303|176961|176585.9|176310.8|835
1669907100000|2022-12-01 15:05:00|176705.8|176445.2|176402.8|176162.6|176714.4|176528.7|176297.3|176029.2|846
1669907400000|2022-12-01 15:10:00|176402.6|176162.4|176632.6|176398.7|176660.5|176492.3|176311.6|176138.9|871
1669907700000|2022-12-01 15:15:00|176632.4|176398.9|177038.5|176806.6|177088.4|176910.2|176608.4|176390.7|900
1669908000000|2022-12-01 15:20:00|177035.6|176804.4|177215.6|177009.7|177315.3|177063.6|176888.6|176690.5|935
1669908300000|2022-12-01 15:25:00|177217.1|177012.5|176784|176522.7|177235.7|177054.4|176743.1|176485|791
1669908600000|2022-12-01 15:30:00|176783.3|176522.8|176643.8|176513.8|176853.9|176644.9|176619.7|176476.7|903
1669908900000|2022-12-01 15:35:00|176635.3|176505.3|176718.7|176588.7|176768.6|176638.6|176627.8|176494|992
1669909200000|2022-12-01 15:40:00|176719.3|176589.3|177092.4|176962.4|177179.2|177007|176716.6|176586.6|985
1669909500000|2022-12-01 15:45:00|177089.6|176959.6|176912.3|176782.3|177141.7|177009.2|176855.1|176725.1|909
1669909800000|2022-12-01 15:50:00|176919.9|176789.9|176027.1|175897.1|176933.1|176803.1|176027.1|175834.1|920
1669910100000|2022-12-01 15:55:00|176040.1|175910.1|176147.1|176017.1|176375.5|176170.9|176035|175905|1075
1669910400000|2022-12-01 16:00:00|176149.2|176019.2|176034.6|175904.6|176205.7|176098.4|176015.2|175901.6|858
1669910700000|2022-12-01 16:05:00|176034.7|175904.7|176106.1|175976.1|176127.8|176015.5|175942.6|175740.7|836
1669911000000|2022-12-01 16:10:00|176105.5|175975.5|176204.4|176074.4|176367.6|176237.6|176064.5|175971.2|804
1669911300000|2022-12-01 16:15:00|176204.6|176074.6|176436.3|176306.3|176514|176352.7|176204.6|176074.6|754
1669911600000|2022-12-01 16:20:00|176425.9|176295.9|176889.6|176641.8|176898.2|176682.7|176422.1|176243|748
1669911900000|2022-12-01 16:25:00|176895.5|176643|176909.5|176779.5|176984.1|176810.9|176852.1|176643|826
1669912200000|2022-12-01 16:30:00|176909.8|176779.8|176513.1|176218.9|176927|176797|176425|176133.5|838
1669912500000|2022-12-01 16:35:00|176512.2|176250.9|176568.8|176438.8|176581.2|176451.2|176198.4|176027.9|847
1669912800000|2022-12-01 16:40:00|176570.8|176440.8|176409|176279|176673.8|176482.7|176403.9|176273.9|717
1669913100000|2022-12-01 16:45:00|176417.3|176287.3|176563.9|176433.9|176596|176441.6|176412.5|176282.5|563
1669913400000|2022-12-01 16:50:00|176563.7|176433.7|176374.8|176041.2|176980.1|176686.4|176052.9|175865.7|1001
1669913700000|2022-12-01 16:55:00|176364.3|176026.9|176512.1|176382.1|177302.2|177037.7|176255.4|175913.4|862
1669914000000|2022-12-01 17:00:00|176499.4|176272.3|176728.5|176498.7|176826.2|176654.7|176308.7|176079.9|725
1669914300000|2022-12-01 17:05:00|176728.7|176499|176828.6|176609.6|176837.3|176657.9|176512.6|176318.6|871
1669914600000|2022-12-01 17:10:00|176828.8|176609.8|176710.1|176467.4|176832.7|176611.8|176676.2|176384.9|503
1669914900000|2022-12-01 17:15:00|176710.4|176467.7|176676.5|176454|176711.2|176487.8|176617.8|176365.8|368
1669915200000|2022-12-01 17:20:00|176677|176454.5|176491|176162|176677|176498.9|176286.4|176059.7|534
1669915500000|2022-12-01 17:25:00|176490.5|176162.1|176252.7|175972.3|176490.5|176208.9|176075.2|175807.9|630
1669915800000|2022-12-01 17:30:00|176252|175972.5|176077.5|175735.5|176321.2|175981.1|176070.4|175734|722
1669916100000|2022-12-01 17:35:00|176098|175756|176220.5|175910.4|176237.6|175936.9|176046.9|175740.6|922
1669916400000|2022-12-01 17:40:00|176220.2|175910.3|175755.4|175488.7|176482.7|176186.3|175755.4|175469.7|793
1669916700000|2022-12-01 17:45:00|175755.2|175487.5|175775.6|175517.6|175866.5|175552.8|175599.8|175418.9|637
1669917000000|2022-12-01 17:50:00|175791.4|175512|175761.3|175492|175812.3|175544.9|175734.4|175455.2|488
1669917300000|2022-12-01 17:55:00|175760.9|175492.7|175882.2|175588.3|175933.8|175659.2|175737.4|175470.1|753
1669917600000|2022-12-01 18:00:00|175883.4|175592.4|176020.9|175799.6|176092.4|175827.5|175715.2|175494.1|866
1669917900000|2022-12-01 18:05:00|176020.5|175799.8|175787|175555.2|176020.5|175835.5|175687.5|175477.6|760
1669918200000|2022-12-01 18:10:00|175788.6|175556.8|176010|175790|176073.7|175795.7|175749.8|175556.1|934
1669918500000|2022-12-01 18:15:00|176003.6|175775|176089.3|175868.8|176125.3|175923.4|175646.5|175466.4|594
1669918800000|2022-12-01 18:20:00|176090.3|175866.9|176094.5|175875.5|176152.6|175949.7|175976.5|175749.1|616
1669919100000|2022-12-01 18:25:00|176094.3|175875.3|176100.7|175860.8|176121.6|175946.8|176043.1|175792.3|624
1669919400000|2022-12-01 18:30:00|176101|175865.1|176105.5|175864.4|176125.6|175907|175958.7|175697.6|652
1669919700000|2022-12-01 18:35:00|176105.7|175865.4|176049.9|175751.5|176112.4|175890.6|175991|175736|540
1669920000000|2022-12-01 18:40:00|176051.8|175772.4|175961.7|175736.6|176075.9|175825|175938.9|175714.8|707
1669920300000|2022-12-01 18:45:00|175946.5|175739.7|176017.2|175754.3|176059|175804.4|175904.3|175710.9|678
1669920600000|2022-12-01 18:50:00|176030.1|175765.9|176027|175708.2|176121.2|175798.8|175922.6|175656.4|553
1669920900000|2022-12-01 18:55:00|176027.1|175708.5|175894.2|175692.2|176049.3|175772|175852.1|175682.4|563
1669921200000|2022-12-01 19:00:00|175894.7|175692.7|176008.2|175752.8|176088|175818.4|175857.6|175671.8|636
1669921500000|2022-12-01 19:05:00|176007.9|175752.7|176024|175767.7|176042.9|175774.7|175950.6|175726|528
1669921800000|2022-12-01 19:10:00|176024.3|175768.1|175831.7|175701.7|176054.1|175789.4|175831.7|175671.4|651
1669922100000|2022-12-01 19:15:00|175835.7|175705.7|175826.5|175696.5|175898.8|175713.9|175811.8|175659.6|862
1669922400000|2022-12-01 19:20:00|175826.8|175696.8|175695|175494.5|175890.2|175715.4|175656.6|175484.7|859
1669922700000|2022-12-01 19:25:00|175658.9|175528.9|175691.6|175561.6|175735.6|175570.1|175647.2|175491.6|672
1669923000000|2022-12-01 19:30:00|175691.9|175561.9|175784.6|175572.3|175798.3|175613.4|175670.2|175508|691
1669923300000|2022-12-01 19:35:00|175784.3|175571.7|175739.9|175609.9|175807|175621.4|175726|175542.8|369
1669923600000|2022-12-01 19:40:00|175774.1|175572.7|175779.7|175554|175808.5|175623.7|175721.8|175532|505
1669923900000|2022-12-01 19:45:00|175780.5|175554.5|175733.3|175603.3|175794.7|175624.4|175708.6|175531.1|599
1669924200000|2022-12-01 19:50:00|175731|175601|175699.9|175491.2|175744.7|175614.7|175624.1|175466|674
1669924500000|2022-12-01 19:55:00|175706.1|175496.9|175693.9|175426.5|175783|175575|175556.7|175424.3|614
1669924800000|2022-12-01 20:00:00|175675.4|175416.9|175779.8|175562.2|175828.2|175609.3|175613.5|175392.1|817
1669925100000|2022-12-01 20:05:00|175776.6|175557.8|175889.7|175610.3|175935.7|175688.8|175737.1|175517.4|813
1669925400000|2022-12-01 20:10:00|175891|175609.4|175907.2|175694.4|175926.2|175706.6|175790.1|175600.5|901
1669925700000|2022-12-01 20:15:00|175907.7|175702|175862.6|175732.6|175931.6|175750.5|175846.8|175671.5|627
1669926000000|2022-12-01 20:20:00|175862.7|175732.7|175774.8|175644.8|175879.5|175742.7|175768.3|175570.6|473
1669926300000|2022-12-01 20:25:00|175774.7|175644.7|175851.4|175636.3|175862.5|175679.4|175764.9|175594.3|719
1669926600000|2022-12-01 20:30:00|175851.2|175635.1|175850.1|175627.7|175867.8|175691.4|175772.4|175595.5|1030
1669926900000|2022-12-01 20:35:00|175850.3|175627.8|175853.3|175640.4|175878.1|175708.3|175811.6|175609.1|977
1669927200000|2022-12-01 20:40:00|175852.9|175640.5|175875|175640.2|175905.4|175717.1|175808.5|175632.2|942
1669927500000|2022-12-01 20:45:00|175876|175639.9|175917.7|175699.7|175935|175745|175825.3|175631.3|735
1669927800000|2022-12-01 20:50:00|175864|175699.4|175911.1|175781.1|175958.5|175788|175862.7|175696.6|739
1669928100000|2022-12-01 20:55:00|175911|175781|175990.7|175790.1|175990.7|175799.9|175887.8|175714.4|778
1669928400000|2022-12-01 21:00:00|175990.6|175790.5|176026.8|175816.7|176158.8|175965.7|175957.4|175773.3|644
1669928700000|2022-12-01 21:05:00|175979.9|175816.3|175957.1|175827.1|176043|175864|175929.6|175760.5|552
1669929000000|2022-12-01 21:10:00|175947.7|175817.7|175955.9|175825.9|176021.8|175843.7|175939.4|175764|262
1669929300000|2022-12-01 21:15:00|175960.5|175830.5|175759.7|175629.7|175967.9|175837.9|175748.3|175580.1|181
1669929600000|2022-12-01 21:20:00|175759.5|175629.5|175766.9|175636.9|175807|175671|175735.3|175568|135
1669929900000|2022-12-01 21:25:00|175790|175660|175803|175673|175830.9|175684.8|175750.4|175555|104
1669930200000|2022-12-01 21:30:00|175808.4|175678.4|175868.7|175632.6|175885.4|175695.9|175777.5|175608.2|110
1669930500000|2022-12-01 21:35:00|175868.8|175632.4|175617.4|175307.1|175876.7|175703|175573|175290.8|284
1669930800000|2022-12-01 21:40:00|175618.6|175307.8|175673.9|175331.9|175919.4|175577.4|175302.7|175115.3|373
1669931100000|2022-12-01 21:45:00|175721.3|175379.3|176173|175831|176180.8|175838.8|175582.9|175240.9|128
1669931400000|2022-12-01 21:50:00|176179.4|175837.4|176322.7|175980.7|176364.1|176022.1|176152.9|175810.9|132
1669931700000|2022-12-01 21:55:00|176323.2|175981.2|176182.3|175840.3|176335.2|175993.2|176168.8|175826.8|77
1669932300000|2022-12-01 22:05:00|176194.1|175852.1|176194.1|175852.1|176194.1|175852.1|176194.1|175852.1|1
1669932600000|2022-12-01 22:10:00|176194.3|175852.3|176193.6|175851.6|176194.3|175852.3|176193.6|175851.6|2
1669934700000|2022-12-01 22:45:00|175981.5|175639.5|176086.4|175744.4|176172.8|175830.8|175941.3|175599.3|231
1669935000000|2022-12-01 22:50:00|176092.3|175750.3|176090.6|175748.6|176103.7|175761.7|176050.1|175708.1|30
1669935300000|2022-12-01 22:55:00|176090.7|175748.7|176186.1|175844.1|176192.1|175850.1|176036.6|175694.6|24
1669935600000|2022-12-01 23:00:00|175836.5|175494.5|175836.5|175494.5|175836.5|175494.5|175836.5|175494.5|1
1669935900000|2022-12-01 23:05:00|175841.5|175499.5|175781|175439|175841.5|175499.5|175781|175439|2
1669936200000|2022-12-01 23:10:00|175767.6|175425.6|175778.4|175436.4|175778.4|175436.4|175751.1|175409.1|37
1669936500000|2022-12-01 23:15:00|175783.5|175441.5|175783.5|175441.5|175783.5|175441.5|175783.5|175441.5|1
1669936800000|2022-12-01 23:20:00|175921|175579|175898.4|175556.4|175921|175579|175898.4|175556.4|2
1669937400000|2022-12-01 23:30:00|175926|175584|175926|175584|175926|175584|175926|175584|1
1669941300000|2022-12-02 00:35:00|175931.5|175589.5|175901.5|175559.5|175931.5|175589.5|175901.5|175559.5|2
1669941600000|2022-12-02 00:40:00|176009.2|175667.2|176081.5|175739.5|176084.8|175742.8|176008.8|175666.8|127
1669941900000|2022-12-02 00:45:00|176062.2|175720.2|176051.7|175709.7|176098.8|175756.8|176050.9|175708.9|99
1669942200000|2022-12-02 00:50:00|176079.6|175737.6|176082.6|175740.6|176086|175744|176042|175700|75
1669942500000|2022-12-02 00:55:00|176081.6|175739.6|176074.3|175732.3|176093.1|175751.1|176054.1|175712.1|69
1669942800000|2022-12-02 01:00:00|176096.1|175754.1|176218.2|175876.2|176265.7|175923.7|176052.5|175710.5|370
1669943100000|2022-12-02 01:05:00|176225.1|175883.1|176168.3|175907.6|176239.6|175978.7|176098.4|175826.3|568
1669943400000|2022-12-02 01:10:00|176165.7|175903.5|176165.2|175932.9|176216.8|175965.3|176095.3|175864|563
1669943700000|2022-12-02 01:15:00|176169.1|175907.9|176098.1|175857.8|176196.2|175931.2|176028.6|175780.5|837
1669944000000|2022-12-02 01:20:00|176098.3|175857.6|176098.6|175841.8|176146.1|175916.5|176020.9|175772|789
1669944300000|2022-12-02 01:25:00|176096.7|175844.2|176117.7|175804.3|176133.1|175914.8|176017.4|175792.2|607
1669944600000|2022-12-02 01:30:00|176090|175808.1|176181.9|175959.8|176215.9|176018.1|176031.6|175797.6|819
1669944900000|2022-12-02 01:35:00|176182.2|175965.1|176136.3|175916.9|176209.3|176030.8|176094.5|175901.3|809
1669945200000|2022-12-02 01:40:00|176139|175917.2|176139.4|175890.3|176194.5|175969.3|176063.2|175845|670
1669945500000|2022-12-02 01:45:00|176139.2|175889.2|176152|175945.1|176167|175980.5|176078.4|175851.6|648
1669945800000|2022-12-02 01:50:00|176097.6|175945.5|176107|175893.3|176188.1|175993.8|176067.9|175869.2|765
1669946100000|2022-12-02 01:55:00|176112.1|175898.9|175946.8|175816.8|176128.9|175945.9|175928.7|175765.7|903
1669946400000|2022-12-02 02:00:00|175945.4|175815.4|175939.6|175809.6|176005.8|175837.6|175913.6|175759|837
1669946700000|2022-12-02 02:05:00|175939.3|175809.3|175972|175842|176096.1|175917.8|175904.5|175748.6|874
1669947000000|2022-12-02 02:10:00|175980.7|175850.7|176187.7|175957.5|176193.5|176011.1|175963.5|175794|813
1669947300000|2022-12-02 02:15:00|176184.3|175978.7|176262.4|176025.9|176308.2|176118.5|176117.5|175950.4|785
1669947600000|2022-12-02 02:20:00|176262.5|176025.7|176286.8|176069|176315.9|176116.9|176210.7|176005|805
1669947900000|2022-12-02 02:25:00|176287.3|176069.2|176366.1|176159.7|176454.1|176257.9|176230.5|176053.8|722
1669948200000|2022-12-02 02:30:00|176363.7|176159.1|176389.8|176179.2|176417.1|176224.2|176326.3|176096.1|727
1669948500000|2022-12-02 02:35:00|176353.1|176223.1|176400.3|176157.1|176417.5|176228.1|176326.9|176075.5|669
1669948800000|2022-12-02 02:40:00|176400.1|176157.2|176358.1|176143|176406.2|176216.8|176302.4|176124.4|775
1669949100000|2022-12-02 02:45:00|176358|176143.4|176296.1|176084|176359.7|176191.1|176243|176064.2|670
1669949400000|2022-12-02 02:50:00|176295.7|176083.9|176242.8|176112.8|176316.7|176129.7|176237.3|176049.3|666
1669949700000|2022-12-02 02:55:00|176243.4|176113.4|176283.5|176076.7|176312.9|176123.6|176235.7|176054.1|842
1669950000000|2022-12-02 03:00:00|176282.9|176076.1|176349.9|176126.7|176383.9|176211.5|176245.7|176050.8|964
1669950300000|2022-12-02 03:05:00|176349.4|176127|176301.5|176171.5|176399.2|176191.7|176288.9|176098.1|512
1669950600000|2022-12-02 03:10:00|176301.6|176171.6|176346.8|176110|176375.7|176175.1|176288.5|176084.5|517
1669950900000|2022-12-02 03:15:00|176346.6|176109.7|176348.5|176218.5|176438.9|176235.1|176293.8|176108.9|642
1669951200000|2022-12-02 03:20:00|176391.4|176190|176391.2|176173|176418.1|176239.2|176334.9|176149.2|788
1669951500000|2022-12-02 03:25:00|176388.8|176180.9|176355.8|176122.9|176394.4|176223.2|176308.4|176120.1|599
1669951800000|2022-12-02 03:30:00|176356|176122.8|176267.5|176063.8|176363|176167.6|176245.8|176052.2|688
1669952100000|2022-12-02 03:35:00|176269.4|176064|176264.4|176064.4|176293.1|176103.5|176220.7|176044|597
1669952400000|2022-12-02 03:40:00|176264.8|176094.8|176226.5|176096.5|176290.4|176109.3|176221.6|176035|443
1669952700000|2022-12-02 03:45:00|176226.4|176096.4|176201.3|176000.2|176315|176105.6|176162.6|175987|504
1669953000000|2022-12-02 03:50:00|176201.1|176000|176194.2|175993.9|176222.5|176036.2|176147.7|175970.6|722
1669953300000|2022-12-02 03:55:00|176153.5|176023.5|176154.2|176024.2|176248.3|176050.5|176143.8|175976.2|531
1669953600000|2022-12-02 04:00:00|176153|176023|176240.9|176014.5|176263.5|176070|176126.4|175953.4|474
1669953900000|2022-12-02 04:05:00|176241.1|176015.3|176096|175966|176297.8|176077.2|176075.5|175880.2|637
1669954200000|2022-12-02 04:10:00|176118.1|175910|176010.6|175880.6|176135|175977.9|175980.4|175804.8|409
1669954500000|2022-12-02 04:15:00|176012.2|175882.2|175988.2|175858.2|176097|175888.8|175986.4|175781.6|563
1669954800000|2022-12-02 04:20:00|175988.3|175858.3|175873.7|175637.8|176069.3|175858.3|175828|175619.6|661
1669955100000|2022-12-02 04:25:00|175873.1|175637.9|175822.9|175692.9|175878|175699.7|175789.5|175599.4|406
1669955400000|2022-12-02 04:30:00|175821|175691|175817.6|175562.8|175905.6|175699.8|175789.7|175545|568
1669955700000|2022-12-02 04:35:00|175817.8|175563.1|175855.8|175592.2|175872.7|175611|175784.3|175532.9|575
1669956000000|2022-12-02 04:40:00|175855.6|175592.3|175857.6|175614.6|175896.7|175663.3|175793.3|175560.3|478
1669956300000|2022-12-02 04:45:00|175857.7|175605.4|175764|175634|175936.9|175646.8|175750.8|175556|400
1669956600000|2022-12-02 04:50:00|175755.9|175625.9|175776.6|175573.9|175828.4|175649.7|175730.5|175562.5|194
1669956900000|2022-12-02 04:55:00|175811.3|175573.8|175730.8|175501.9|175817.5|175615.2|175678|175460|389
1669957200000|2022-12-02 05:00:00|175727.2|175496.8|175722.2|175472.1|175764|175551|175662.5|175461|600
1669957500000|2022-12-02 05:05:00|175722.9|175472|175717.3|175446.6|175816|175526.1|175656.1|175435.9|572
1669957800000|2022-12-02 05:10:00|175716.9|175446.5|175727.7|175423.5|175776.6|175469.3|175673.9|175401.5|676
1669958100000|2022-12-02 05:15:00|175729|175426.5|175721.3|175449.9|175778.5|175477.4|175673.8|175398|668
1669958400000|2022-12-02 05:20:00|175734.8|175439.7|175692.7|175460.6|175770.4|175471.6|175658.4|175405.5|618
1669958700000|2022-12-02 05:25:00|175692.6|175460.7|175663.1|175460.9|175738.3|175504.2|175619.9|175429.3|671
1669959000000|2022-12-02 05:30:00|175662.9|175460.7|175687.1|175477|175723.9|175557.6|175614|175432|605
1669959300000|2022-12-02 05:35:00|175687.4|175477.3|175716.5|175497.6|175763.5|175557.1|175651.5|175457.1|664
1669959600000|2022-12-02 05:40:00|175719.3|175503.9|175620.8|175407.5|175750.4|175564.7|175570.2|175393.7|640
1669959900000|2022-12-02 05:45:00|175621|175409.7|175470.6|175340.6|175664.3|175472.2|175470.3|175307.7|589
1669960200000|2022-12-02 05:50:00|175471|175341|175546.8|175416.8|175585.7|175420.4|175384.7|175189.9|743
1669960500000|2022-12-02 05:55:00|175545.8|175415.8|175489.7|175359.7|175592.7|175422|175460.4|175308.8|708
1669960800000|2022-12-02 06:00:00|175489.2|175359.2|175510|175380|175555|175425|175472.5|175323.8|809
1669961100000|2022-12-02 06:05:00|175511.4|175381.4|175536|175406|175589.6|175422.5|175504.7|175374.7|808
1669961400000|2022-12-02 06:10:00|175537.5|175407.5|175510.2|175380.2|175574|175413.8|175501.1|175352.8|743
1669961700000|2022-12-02 06:15:00|175510.1|175380.1|175477|175347|175581|175419.5|175460.7|175330.7|851
1669962000000|2022-12-02 06:20:00|175477.1|175347.1|175524.1|175394.1|175563|175409.4|175474.1|175344.1|773
1669962300000|2022-12-02 06:25:00|175523.9|175393.9|175521.2|175391.2|175582.3|175408.4|175496.2|175321.1|768
1669962600000|2022-12-02 06:30:00|175518.9|175388.9|175521.5|175391.5|175577|175411.5|175503.8|175363.7|653
1669962900000|2022-12-02 06:35:00|175521.8|175391.8|175774|175644|175836.8|175666.3|175511.9|175367.4|800
1669963200000|2022-12-02 06:40:00|175774.3|175644.3|175876.4|175746.4|175908.3|175753.4|175770.2|175586.9|695
1669963500000|2022-12-02 06:45:00|175874|175744|175763.8|175633.8|175933.4|175803.4|175762.8|175626|668
1669963800000|2022-12-02 06:50:00|175763.7|175633.7|175622.6|175418.5|175818|175643|175503.9|175366.2|647
1669964100000|2022-12-02 06:55:00|175587.9|175457.9|175666.8|175458.1|175749.7|175572.6|175558.8|175402.8|887
1669964400000|2022-12-02 07:00:00|175626.6|175496.6|175447.8|175317.8|175644.2|175503|175425.8|175281.8|796
1669964700000|2022-12-02 07:05:00|175447.6|175317.6|175123.9|174993.9|175522.7|175392.7|175123.9|174993.9|748
1669965000000|2022-12-02 07:10:00|175124.1|174994.1|174992.2|174862.2|175188|175038|174955.1|174809.5|798
1669965300000|2022-12-02 07:15:00|174991.7|174861.7|174932.5|174802.5|175079.2|174912.3|174669|174524.5|875
1669965600000|2022-12-02 07:20:00|174933|174803|175349.9|175219.9|175349.9|175219.9|174832.1|174658.8|968
1669965900000|2022-12-02 07:25:00|175368.1|175238.1|175525|175395|175579.6|175416.7|175318.9|175147.8|982
1669966200000|2022-12-02 07:30:00|175516.6|175386.6|175621|175491|175655.3|175527.2|175457.5|175350.6|908
1669966500000|2022-12-02 07:35:00|175624.9|175494.9|175589.2|175459.2|175746.4|175616.4|175570.3|175416.8|709
1669966800000|2022-12-02 07:40:00|175589.1|175459.1|175625.8|175495.8|175644.1|175514.1|175516.4|175386.4|528
1669967100000|2022-12-02 07:45:00|175626.4|175496.4|175762.6|175632.6|175782.8|175692.8|175612.7|175482.7|589
1669967400000|2022-12-02 07:50:00|175766.6|175636.6|175698.4|175608.4|175767|175646|175688.7|175581.5|390
1669967700000|2022-12-02 07:55:00|175699.7|175609.7|175849.3|175719.3|175862.2|175732.2|175695.5|175605.5|593
1669968000000|2022-12-02 08:00:00|175862.7|175732.7|176168.7|176078.7|176248.5|176079.1|175853.5|175723.5|838
1669968300000|2022-12-02 08:05:00|176166.5|176076.5|176174.8|176044.8|176297.5|176167.5|176106|175964.9|856
1669968600000|2022-12-02 08:10:00|176164.8|176034.8|176018.1|175888.1|176180.7|176052.3|175928.3|175798.3|792
1669968900000|2022-12-02 08:15:00|175999.5|175869.5|176027.8|175897.8|176168.1|175997.3|175996.3|175845.4|778
1669969200000|2022-12-02 08:20:00|176027.9|175897.9|175931|175801|176067.5|175937.5|175749.3|175619.3|593
1669969500000|2022-12-02 08:25:00|175930.8|175800.8|175710|175580|175976.2|175846.2|175664.8|175414.4|825
1669969800000|2022-12-02 08:30:00|175710.2|175580.2|175133.5|175003.5|175793.8|175663.8|175090.5|174893.3|797
1669970100000|2022-12-02 08:35:00|175135.7|175005.7|174825.8|174695.8|175212|175082|174816.4|174658.4|712
1669970400000|2022-12-02 08:40:00|174824.6|174694.6|174503.6|174373.6|174918.5|174737.8|174351.7|174082.6|984
1669970700000|2022-12-02 08:45:00|174503.5|174373.5|174580.6|174450.6|174696.9|174566.9|174386.2|174209.2|985
1669971000000|2022-12-02 08:50:00|174580.2|174450.2|174573.4|174443.4|174611.1|174481.1|174340.3|174210.3|935
1669971300000|2022-12-02 08:55:00|174577|174447|174716.6|174586.6|174803.8|174655.8|174576.8|174446.8|931
1669971600000|2022-12-02 09:00:00|174716|174586|174782.7|174652.7|174887.5|174757.5|174714.9|174540.6|997
1669971900000|2022-12-02 09:05:00|174781.3|174651.3|174926.9|174796.9|174935.7|174818.7|174674.7|174506.7|936
1669972200000|2022-12-02 09:10:00|174928.7|174798.7|174828|174698|174989.8|174873.4|174816.1|174666.4|798
1669972500000|2022-12-02 09:15:00|174827.2|174697.2|174636.3|174506.3|174895.8|174760.4|174577.7|174447.7|735
1669972800000|2022-12-02 09:20:00|174637.3|174507.3|174748.3|174618.3|174875.5|174785.5|174603.9|174473.9|625
1669973100000|2022-12-02 09:25:00|174748.2|174618.2|174597.8|174467.8|174795|174665|174597.3|174467.3|617
1669973400000|2022-12-02 09:30:00|174600.4|174470.4|174249.6|174119.6|174605.3|174475.3|174243.5|173992.8|809
1669973700000|2022-12-02 09:35:00|174251.4|174121.4|173635.5|173505.5|174260.7|174130.7|173459.5|173237.8|879
1669974000000|2022-12-02 09:40:00|173637.6|173507.6|173911.2|173781.2|174000.6|173850.1|173625.4|173495.4|840
1669974300000|2022-12-02 09:45:00|173950.9|173748|173715.1|173475.5|173989.7|173806.2|173691.2|173444.1|651
1669974600000|2022-12-02 09:50:00|173715|173475.4|173701.4|173571.4|173795.3|173633.4|173612.2|173436.5|554
1669974900000|2022-12-02 09:55:00|173709.1|173579.1|173615.9|173485.9|173742.1|173612.1|173608|173437.7|560
1669975200000|2022-12-02 10:00:00|173616|173486|173859.7|173729.7|173911.4|173781.4|173596.1|173484.5|715
1669975500000|2022-12-02 10:05:00|173860.6|173730.6|173506.1|173376.1|173905.6|173775.6|173460.5|173326.7|833
1669975800000|2022-12-02 10:10:00|173505.7|173375.7|173430.3|173300.3|173668.9|173538.9|173212.8|173082.8|761
1669976100000|2022-12-02 10:15:00|173430.1|173300.1|173512.3|173382.3|173660.6|173530.6|173414|173297.5|721
1669976400000|2022-12-02 10:20:00|173513.3|173383.3|173141.1|173011.1|173574|173421.7|173137.7|173007.7|654
1669976700000|2022-12-02 10:25:00|173141.8|173011.8|172903.2|172773.2|173151.1|173021.1|172842.3|172712.3|849
1669977000000|2022-12-02 10:30:00|172900|172770|172816.3|172686.3|172902.2|172772.2|172703.9|172573.9|782
1669977300000|2022-12-02 10:35:00|172814|172684|172863.2|172733.2|172912.9|172782.9|172732.9|172602.9|728
1669977600000|2022-12-02 10:40:00|172854.9|172724.9|173158.8|173028.8|173177|173028.8|172840|172710|837
1669977900000|2022-12-02 10:45:00|173158.5|173028.5|173167.9|173037.9|173338.2|173212.1|173130.5|173019.4|694
1669978200000|2022-12-02 10:50:00|173157.6|173027.6|173196.9|173066.9|173263.6|173165.6|173143.5|173013.5|724
1669978500000|2022-12-02 10:55:00|173192.8|173062.8|173197.8|173067.8|173228.6|173112.2|173113|173005.2|550
1669978800000|2022-12-02 11:00:00|173194.8|173064.8|173125.1|172995.1|173247.5|173117.5|173124.1|172994.1|691
1669979100000|2022-12-02 11:05:00|173123.5|172993.5|173206.3|173076.3|173216.1|173096.5|173122.5|172992.5|548
1669979400000|2022-12-02 11:10:00|173177.8|173087.8|173059.5|172929.5|173218|173110.7|173051.7|172921.7|495
1669979700000|2022-12-02 11:15:00|173058.7|172928.7|173096.8|172966.8|173132|172988|173056.1|172902|607
1669980000000|2022-12-02 11:20:00|173096.7|172966.7|173170.6|173040.6|173183|173078.4|173070.4|172948.7|562
1669980300000|2022-12-02 11:25:00|173170.5|173040.5|173172.4|173082.4|173199.3|173096.5|173145.9|173035.6|658
1669980600000|2022-12-02 11:30:00|173183|173093|173554.4|173424.4|173644|173424.4|173169.3|173058.2|637
1669980900000|2022-12-02 11:35:00|173554.5|173424.5|173652.7|173522.7|173673.7|173543.7|173516.5|173371.4|739
1669981200000|2022-12-02 11:40:00|173652.3|173522.3|173412.5|173322.5|173680.8|173578.6|173410.9|173301.7|772
1669981500000|2022-12-02 11:45:00|173411.7|173321.7|173668.2|173538.2|173708.8|173576.3|173410.9|173320.9|702
1669981800000|2022-12-02 11:50:00|173668|173538|174076.5|173946.5|174101.6|173971.6|173668|173538|627
1669982100000|2022-12-02 11:55:00|174076.7|173946.7|173777.6|173687.6|174158.5|174028.5|173761.7|173668|749
1669982400000|2022-12-02 12:00:00|173777.4|173687.4|173877.5|173787.5|174002|173872|173752.7|173662.7|714
1669982700000|2022-12-02 12:05:00|173877.9|173787.9|173818|173728|173954.2|173848.4|173817.9|173727.9|563
1669983000000|2022-12-02 12:10:00|173818.1|173728.1|173710.5|173620.5|173820.3|173728.1|173624.7|173494.7|773
1669983300000|2022-12-02 12:15:00|173707.5|173617.5|173913|173823|173959.1|173855|173696.1|173606.1|499
1669983600000|2022-12-02 12:20:00|173911|173821|173921.3|173831.3|173946.1|173842.4|173888.2|173762.2|510
1669983900000|2022-12-02 12:25:00|173921|173831|173804.8|173714.8|173939.5|173849.5|173776.4|173686.4|585
1669984200000|2022-12-02 12:30:00|173800.9|173710.9|173656|173566|173812.6|173722.6|173640.9|173547.3|640
1669984500000|2022-12-02 12:35:00|173656.2|173566.2|173680|173550|173773.9|173683.9|173652.6|173544.6|577
1669984800000|2022-12-02 12:40:00|173683.8|173553.8|173616.7|173526.7|173717.3|173626.1|173588.9|173460.3|683
1669985100000|2022-12-02 12:45:00|173614.5|173524.5|173480.6|173390.6|173637.6|173524.8|173480.6|173390.6|506
1669985400000|2022-12-02 12:50:00|173481.3|173391.3|173590.2|173460.2|173628.8|173498.8|173401.5|173311.5|586
1669985700000|2022-12-02 12:55:00|173590.4|173500.4|173061.4|172971.4|173605.3|173505.8|173061.4|172971.4|638
1669986000000|2022-12-02 13:00:00|173111.1|173021.1|173393.3|173263.3|173460.9|173330.9|173092.3|173002.3|584
1669986300000|2022-12-02 13:05:00|173393.1|173263.1|173462.7|173372.7|173484.1|173376.7|173361.3|173231.3|634
1669986600000|2022-12-02 13:10:00|173462.5|173372.5|173478.9|173388.9|173524.5|173420.1|173433.5|173303.5|694
1669986900000|2022-12-02 13:15:00|173478.1|173388.1|174007.5|173877.5|174007.5|173882.6|173465.8|173375.8|773
1669987200000|2022-12-02 13:20:00|174007.3|173877.3|174070.9|173940.9|174376.3|174223|173808.4|173621.7|660
1669987500000|2022-12-02 13:25:00|174067.5|173913.5|174089.9|173747.9|174303.8|174054.1|173719.7|173377.7|629
1669987800000|2022-12-02 13:30:00|174539.5|174197.5|175197.1|175022.1|175456.8|175175.7|174418|174076|772
1669988100000|2022-12-02 13:35:00|175179.7|175010.9|174474.2|174273.7|175222.6|175054|174474.2|174267.4|847
1669988400000|2022-12-02 13:40:00|174476|174267.9|174581.9|174451.9|174811.9|174647.5|174374.2|174193.3|851
1669988700000|2022-12-02 13:45:00|174573.4|174443.4|174815.4|174685.4|175055|174916.6|174564.5|174413|836
1669989000000|2022-12-02 13:50:00|174811.4|174681.4|174406.8|174276.8|174813.8|174683.8|174283.8|174153.8|845
1669989300000|2022-12-02 13:55:00|174393.9|174263.9|174483.6|174299.4|174683|174467|174327.5|174193|800
1669989600000|2022-12-02 14:00:00|174464.5|174334.5|174752.4|174622.4|174784.1|174646.9|174419.1|174267|810
1669989900000|2022-12-02 14:05:00|174753.3|174623.3|174800.1|174670.1|174945.4|174800.5|174745.8|174593.3|802
1669990200000|2022-12-02 14:10:00|174791|174661|174563.7|174433.7|174800.1|174670.1|174535.7|174386|794
1669990500000|2022-12-02 14:15:00|174563.5|174433.5|174480.7|174350.7|174601.6|174457.1|174427.3|174256|782
1669990800000|2022-12-02 14:20:00|174480.5|174350.5|174480.4|174350.4|174546.3|174416.3|174323.8|174193.8|807
1669991100000|2022-12-02 14:25:00|174463.3|174333.3|174734.8|174604.8|174820|174690|174383.2|174253.2|841
1669991400000|2022-12-02 14:30:00|174738.4|174608.4|174829.3|174699.3|174962.1|174819|174667|174537|807
1669991700000|2022-12-02 14:35:00|174834.4|174704.4|174873.3|174743.3|174985|174820.6|174692.1|174532.4|813
1669992000000|2022-12-02 14:40:00|174873.1|174743.1|174842.5|174712.5|175032.1|174902.1|174828.9|174698.9|829
1669992300000|2022-12-02 14:45:00|174851.2|174721.2|174817.9|174727.9|174890.1|174779.6|174778.8|174648.8|739
1669992600000|2022-12-02 14:50:00|174819.1|174729.1|174843.3|174713.3|174951.8|174851.6|174814.9|174684.9|784
1669992900000|2022-12-02 14:55:00|174849.4|174719.4|174820|174690|174881|174749.6|174755.1|174577|804
1669993200000|2022-12-02 15:00:00|174819.9|174689.9|174751.2|174621.2|174826.9|174696.9|174652.4|174488.1|752
1669993500000|2022-12-02 15:05:00|174751.1|174621.1|174757.9|174627.9|174927.4|174797.4|174736.6|174606.6|665
1669993800000|2022-12-02 15:10:00|174769|174639|174554|174424|174787.3|174657.3|174502.1|174350.6|683
1669994100000|2022-12-02 15:15:00|174562.3|174432.3|174789.5|174659.5|174905|174757.9|174547.2|174417.2|523
1669994400000|2022-12-02 15:20:00|174789.4|174659.4|174805.9|174675.9|174891.4|174749.3|174680.4|174504.6|543
1669994700000|2022-12-02 15:25:00|174806.2|174676.2|175059.8|174929.8|175273|175143|174804.3|174674.3|609
1669995000000|2022-12-02 15:30:00|175060.4|174930.4|175006.7|174876.7|175256|175137|174961.4|174804.8|682
1669995300000|2022-12-02 15:35:00|175006.9|174876.9|175127.5|174997.5|175255.8|175114.1|175005.2|174839.6|690
1669995600000|2022-12-02 15:40:00|175128|174998|175125.8|174995.8|175182|175060.6|175062.9|174958.6|623
1669995900000|2022-12-02 15:45:00|175134.7|175004.7|174741.6|174611.6|175173|175060.5|174730.6|174548.4|630
1669996200000|2022-12-02 15:50:00|174742|174612|174813.8|174683.8|174814.4|174697.7|174671.3|174541.3|651
1669996500000|2022-12-02 15:55:00|174832.2|174702.2|175270.9|175140.9|175366|175218.8|174821.2|174670.9|702
1669996800000|2022-12-02 16:00:00|175269.6|175139.6|175351.3|175221.3|175572|175442|175257.9|175127.9|694
1669997100000|2022-12-02 16:05:00|175350.1|175220.1|175321.5|175191.5|175457|175327|175294.5|175138.3|574
1669997400000|2022-12-02 16:10:00|175327.7|175197.7|175208.1|175007|175413|175283|175108.5|174907.9|579
1669997700000|2022-12-02 16:15:00|175211.5|175002.9|175017.2|174887.2|175227|175074.7|174952.5|174822.5|588
1669998000000|2022-12-02 16:20:00|175001.1|174911.1|174896.3|174766.3|175024.4|174921.2|174884.6|174754.6|658
1669998300000|2022-12-02 16:25:00|174896.7|174766.7|174852.9|174722.9|174946.7|174816.7|174840.2|174710.2|581
1669998600000|2022-12-02 16:30:00|174853.1|174723.1|174711|174581|174860.2|174730.2|174665.8|174522.1|527
1669998900000|2022-12-02 16:35:00|174704.9|174574.9|174689.3|174559.3|174799.3|174615.2|174618.7|174461|466
1669999200000|2022-12-02 16:40:00|174697.1|174567.1|174622.4|174492.4|174759.3|174585.9|174613.8|174483.8|477
1669999500000|2022-12-02 16:45:00|174622.3|174492.3|174611.4|174386.6|174652.9|174504.6|174353.5|174134.5|553
1669999800000|2022-12-02 16:50:00|174611.5|174384|174816.2|174576.2|174891.3|174608.5|174558.7|174339.9|469
1670000100000|2022-12-02 16:55:00|174817.6|174530.7|174686.7|174556.7|174831.8|174567.7|174566.2|174396.6|330
1670000400000|2022-12-02 17:00:00|174697.8|174492.4|175038.1|174696.1|175042.9|174757.8|174693.9|174489.8|564
1670000700000|2022-12-02 17:05:00|175038.8|174696.8|175007.4|174700.7|175183.4|174841.4|174990.9|174657.7|461
1670001000000|2022-12-02 17:10:00|175004.4|174700.6|175109.1|174795.1|175143.7|174872|174996|174700.6|533
1670001300000|2022-12-02 17:15:00|175105.1|174794.1|175052.4|174922.4|175157.8|174952.7|175019.2|174794.1|695
1670001600000|2022-12-02 17:20:00|175058.9|174928.9|175112.8|174982.8|175163.6|175033.6|175044.1|174880.5|733
1670001900000|2022-12-02 17:25:00|175112.9|174982.9|175234.8|174987.6|175275.5|175132.2|175062.9|174937.8|509
1670002200000|2022-12-02 17:30:00|175235.2|174988|175174|174949.6|175250.7|175041.2|175116.9|174883.8|484
1670002500000|2022-12-02 17:35:00|175165.7|174942.6|175191.2|174971.4|175227|175025.3|175127.7|174920.3|358
1670002800000|2022-12-02 17:40:00|175190.8|174971|175235.5|175007.6|175288.4|175111.9|175144.8|174927|350
1670003100000|2022-12-02 17:45:00|175236.2|175003.9|175200.7|174991.6|175265|175093.1|175157.3|174951|367
1670003400000|2022-12-02 17:50:00|175200.9|174991.8|175126.1|174996.1|175254.3|175043.9|175097|174937|332
1670003700000|2022-12-02 17:55:00|175126.2|174996.2|175139.7|175009.7|175217.7|175016.1|175040|174903.9|288
1670004000000|2022-12-02 18:00:00|175175|174967.2|174944.9|174814.9|175201.1|175002.7|174936.2|174767.6|622
1670004300000|2022-12-02 18:05:00|174945.8|174815.8|174998.1|174868.1|175047|174868.1|174929|174747|352
1670004600000|2022-12-02 18:10:00|174998.9|174868.9|175140|174840|175198.7|174960.2|174998.1|174830|403
1670004900000|2022-12-02 18:15:00|175106|174856.5|175063.5|174859.7|175163.6|174950.8|175022|174818|313
1670005200000|2022-12-02 18:20:00|175063.3|174859.5|175069.9|174853.5|175118.1|174921.8|175012|174832.7|350
1670005500000|2022-12-02 18:25:00|175069.6|174853.2|175105.1|174874.6|175178.4|175036.7|174984.5|174832|469
1670005800000|2022-12-02 18:30:00|175104.7|174875.2|175089.1|174870.4|175124.1|174931.5|175031.7|174817|463
1670006100000|2022-12-02 18:35:00|175089.5|174870.8|175046.5|174842.2|175120|174910.9|175009|174820|383
1670006400000|2022-12-02 18:40:00|175047.1|174842.9|175020.6|174814.4|175091|174876.3|174974.4|174762|244
1670006700000|2022-12-02 18:45:00|174985.8|174855.8|175008.2|174795.2|175111|174896|174939.6|174773.3|380
1670007000000|2022-12-02 18:50:00|174969|174839|174967.3|174837.3|175023.8|174848.6|174947.5|174782.3|428
1670007300000|2022-12-02 18:55:00|174975.4|174845.4|174959.9|174829.9|175047.7|174881.2|174936.5|174806.5|452
1670007600000|2022-12-02 19:00:00|174955.9|174825.9|174949.3|174819.3|175032.2|174878.4|174931.5|174800.4|324
1670007900000|2022-12-02 19:05:00|174947.5|174817.5|175078.7|174866|175144.9|174920.6|174940.9|174802.9|323
1670008200000|2022-12-02 19:10:00|175086.8|174866.1|175137.1|174808.1|175170.3|175000.5|175006.6|174758|275
1670008500000|2022-12-02 19:15:00|175145.7|174810.4|174977|174847|175152.1|174862.4|174968.9|174796.9|680
1670008800000|2022-12-02 19:20:00|174976.8|174846.8|174970.9|174840.9|175050|174859.9|174964.5|174782|615
1670009100000|2022-12-02 19:25:00|174971|174841|174976.2|174846.2|175035.1|174849.9|174933|174780.2|284
1670009400000|2022-12-02 19:30:00|174976.5|174846.5|174969.8|174839.8|175108.5|174897.4|174969.8|174766.5|231
1670009700000|2022-12-02 19:35:00|175014.2|174796.5|174953.7|174823.7|175035.4|174845.8|174935|174783.4|255
1670010000000|2022-12-02 19:40:00|174953.8|174823.8|174933.2|174803.2|174966.2|174836.2|174922.3|174792.3|256
1670010300000|2022-12-02 19:45:00|174934.3|174804.3|174926.2|174796.2|174950.8|174823.4|174912.3|174793.9|410
1670010600000|2022-12-02 19:50:00|174925.7|174795.7|174934.5|174804.5|174934.5|174804.5|174916.7|174786.7|427
1670010900000|2022-12-02 19:55:00|174933.6|174803.6|175256.9|175029.4|175396.8|175168.7|174912.2|174791.2|497
1670011200000|2022-12-02 20:00:00|175279.1|174999.4|174957.5|174827.5|175309.1|175010|174929.1|174774.7|581
1670011500000|2022-12-02 20:05:00|174957.8|174827.8|174881.1|174751.1|174964.2|174834.2|174881.1|174721.8|358
1670011800000|2022-12-02 20:10:00|174883.9|174753.9|174769.8|174524.2|174924.6|174764.9|174753|174512.3|293
1670012100000|2022-12-02 20:15:00|174770.6|174523.6|174999.8|174721.8|175015.1|174732.2|174724.3|174521.5|506
1670012400000|2022-12-02 20:20:00|175000.8|174722.5|175024.9|174682.9|175057.5|174792.1|174895.6|174553.6|616
1670012700000|2022-12-02 20:25:00|175024.1|174682.1|175027.6|174689.4|175051.6|174767.7|174946.6|174654.1|375
1670013000000|2022-12-02 20:30:00|175027.9|174689.6|174949.2|174682.5|175087.4|174745.4|174919.4|174627.6|315
1670013300000|2022-12-02 20:35:00|174949.5|174650.6|175000.6|174727.5|175039.6|174789.4|174919.1|174639.3|273
1670013600000|2022-12-02 20:40:00|175000.9|174727.8|174920.1|174665.4|175005.7|174727.8|174824.2|174623|257
1670013900000|2022-12-02 20:45:00|174920|174665.5|174952.7|174721.5|174975.2|174790|174847|174583.6|216
1670014200000|2022-12-02 20:50:00|174950.3|174719.1|174948.8|174730.8|175043.4|174782.4|174887.3|174654.7|237
1670014500000|2022-12-02 20:55:00|174948.2|174730.6|174995.2|174758.9|175001.3|174792.9|174888.7|174652.2|322
1670014800000|2022-12-02 21:00:00|175010.3|174732.3|175268.3|174926.3|175325.9|175073.4|175008.9|174729.8|730
1670015100000|2022-12-02 21:05:00|175268.4|174926.4|175203.6|174861.6|175293.1|174951.1|175161.3|174836.8|450
1670015400000|2022-12-02 21:10:00|175204.1|174862.1|175256.2|174914.2|175259.5|174917.5|175142.9|174831.5|465
1670015700000|2022-12-02 21:15:00|175257.5|174915.5|175219|174877|175260.1|175000.4|175130|174858.6|397
1670016000000|2022-12-02 21:20:00|175220.5|174878.5|175059.2|174717.2|175226.2|174926|174962|174707.3|139
1670016300000|2022-12-02 21:25:00|175063.5|174721.5|175267.1|174925.1|175269.7|174927.7|175042.1|174721.5|252
1670016600000|2022-12-02 21:30:00|175233.2|174891.2|175287.6|174945.6|175586.2|175336.1|174939.6|174597.6|408
1670016900000|2022-12-02 21:35:00|175278.6|174936.6|175674.6|175332.6|175705.5|175363.5|174934.4|174592.4|204
1670017200000|2022-12-02 21:40:00|175677|175335|175428.5|175086.5|175702.9|175360.9|175428.5|175086.5|142
1670017500000|2022-12-02 21:45:00|175659.1|175317.1|175661.3|175319.3|175661.3|175319.3|175430.8|175088.8|72
1670017800000|2022-12-02 21:50:00|175325.4|174983.4|175522.4|175180.4|175688|175346|175325.4|174983.4|100
1670018100000|2022-12-02 21:55:00|175564.8|175222.8|175695|175353|175695|175353|175518.5|175176.5|46
1670187600000|2022-12-04 21:00:00|173252.9|172855.9|173252.9|172855.9|173252.9|172855.9|173252.9|172855.9|1
1670187900000|2022-12-04 21:05:00|173382.6|172985.6|173744|173349|173744|173350.2|173337.9|172940.9|6
1670188200000|2022-12-04 21:10:00|173926.3|173529.3|173925.6|173528.6|173926.8|173529.8|173925.6|173528.6|4
1670188500000|2022-12-04 21:15:00|174008.9|173611.9|174007.1|173610.1|174010.1|173613.1|173968.7|173571.7|8
1670188800000|2022-12-04 21:20:00|174045.5|173648.5|174045.5|173648.5|174053.3|173656.3|174045.5|173648.5|3
1670189100000|2022-12-04 21:25:00|174045.3|173648.3|174045.5|173648.5|174045.5|173648.5|174045.3|173648.3|2
1670189400000|2022-12-04 21:30:00|174044.9|173647.9|174045.5|173648.5|174045.5|173648.5|173949.9|173552.9|10
1670189700000|2022-12-04 21:35:00|174044.9|173647.9|174045.5|173648.5|174070|173673|174044.9|173647.9|7
1670190000000|2022-12-04 21:40:00|174044.9|173647.9|174045.5|173648.5|174053.3|173656.3|174044.9|173647.9|4
1670190300000|2022-12-04 21:45:00|174045.6|173648.6|174045.5|173648.5|174047.6|173650.6|174043.5|173646.5|6
1670190600000|2022-12-04 21:50:00|173968.9|173571.9|173968.9|173571.9|174045.5|173648.5|173956.1|173559.1|16
1670190900000|2022-12-04 21:55:00|174043.2|173646.2|174045.5|173648.5|174062.6|173665.6|173956.1|173559.1|15
1670191200000|2022-12-04 22:00:00|174085.6|173688.6|174251.2|173854.2|174307.3|173910.3|173960.5|173563.5|21
1670191500000|2022-12-04 22:05:00|174304.5|173907.5|174304.5|173907.5|174304.5|173907.5|174003.5|173606.5|5
1670191800000|2022-12-04 22:10:00|174304.3|173907.3|174195.4|173798.4|174304.3|173907.3|173986.5|173589.5|37
1670192100000|2022-12-04 22:15:00|174003|173606|174080.8|173683.8|174195.4|173798.4|173999|173602|69
1670192400000|2022-12-04 22:20:00|174053.2|173656.2|174116.1|173719.1|174195.4|173798.4|173999.9|173616|86
1670192700000|2022-12-04 22:25:00|174095.8|173698.8|174115.9|173718.9|174190.8|173793.8|173925.7|173654.9|74
1670193000000|2022-12-04 22:30:00|174095.5|173698.5|173988|173591|174150.8|173753.8|173548.6|173212.3|211
1670193300000|2022-12-04 22:35:00|174032.5|173635.5|173958.7|173561.7|174092.9|173695.9|173951.2|173554.2|49
1670193600000|2022-12-04 22:40:00|173951.7|173554.7|173973.6|173576.6|174099.2|173797|173613.2|173319.2|231
1670193900000|2022-12-04 22:45:00|173825|173645|173976.7|173579.7|174051.9|173654.9|173825|173542.4|60
1670194200000|2022-12-04 22:50:00|173964.5|173567.5|173983.5|173586.5|174037.6|173640.6|173879.9|173530.3|64
1670194500000|2022-12-04 22:55:00|173822|173642|173936.3|173539.3|174074.7|173677.7|173808.3|173532.2|64
1670194800000|2022-12-04 23:00:00|173997.9|173600.9|173623.2|173226.2|174045.6|173648.6|173317.2|172920.2|335
1670195100000|2022-12-04 23:05:00|173623.4|173226.4|173719.4|173322.4|173784|173387|173248.5|172851.5|246
1670195400000|2022-12-04 23:10:00|173720.7|173323.7|173795|173398|173822.4|173425.4|173662|173269.6|174
1670195700000|2022-12-04 23:15:00|173721.6|173324.6|173702.5|173305.5|173741.3|173344.3|173451.4|173054.4|78
1670196000000|2022-12-04 23:20:00|173719|173322|173675.3|173278.3|173727.5|173330.5|173624.7|173227.7|53
1670196300000|2022-12-04 23:25:00|173690.3|173293.3|173691.6|173294.6|173691.9|173294.9|173689.5|173292.5|5
1670196600000|2022-12-04 23:30:00|173730|173333|173730.9|173333.9|173730.9|173333.9|173730|173333|3
1670197200000|2022-12-04 23:40:00|173431|173034|173478.5|173081.5|173554.5|173157.5|173431|173034|358
1670197500000|2022-12-04 23:45:00|173479.1|173082.1|173510.8|173113.8|173566.8|173169.8|173479.1|173082.1|135
1670197800000|2022-12-04 23:50:00|173511.3|173114.3|173382.8|172985.8|173567.4|173170.4|173359.9|172962.9|259
1670198100000|2022-12-04 23:55:00|173365.7|172968.7|173199.3|172802.3|173589.6|173192.6|173192|172795|284
1670187600000|2022-12-04 21:00:00|173252.9|172855.9|173252.9|172855.9|173252.9|172855.9|173252.9|172855.9|1
1670187900000|2022-12-04 21:05:00|173382.6|172985.6|173744|173349|173744|173350.2|173337.9|172940.9|6
1670188200000|2022-12-04 21:10:00|173926.3|173529.3|173925.6|173528.6|173926.8|173529.8|173925.6|173528.6|4
1670188500000|2022-12-04 21:15:00|174008.9|173611.9|174007.1|173610.1|174010.1|173613.1|173968.7|173571.7|8
1670188800000|2022-12-04 21:20:00|174045.5|173648.5|174045.5|173648.5|174053.3|173656.3|174045.5|173648.5|3
1670189100000|2022-12-04 21:25:00|174045.3|173648.3|174045.5|173648.5|174045.5|173648.5|174045.3|173648.3|2
1670189400000|2022-12-04 21:30:00|174044.9|173647.9|174045.5|173648.5|174045.5|173648.5|173949.9|173552.9|10
1670189700000|2022-12-04 21:35:00|174044.9|173647.9|174045.5|173648.5|174070|173673|174044.9|173647.9|7
1670190000000|2022-12-04 21:40:00|174044.9|173647.9|174045.5|173648.5|174053.3|173656.3|174044.9|173647.9|4
1670190300000|2022-12-04 21:45:00|174045.6|173648.6|174045.5|173648.5|174047.6|173650.6|174043.5|173646.5|6
1670190600000|2022-12-04 21:50:00|173968.9|173571.9|173968.9|173571.9|174045.5|173648.5|173956.1|173559.1|16
1670190900000|2022-12-04 21:55:00|174043.2|173646.2|174045.5|173648.5|174062.6|173665.6|173956.1|173559.1|15
1670191200000|2022-12-04 22:00:00|174085.6|173688.6|174251.2|173854.2|174307.3|173910.3|173960.5|173563.5|21
1670191500000|2022-12-04 22:05:00|174304.5|173907.5|174304.5|173907.5|174304.5|173907.5|174003.5|173606.5|5
1670191800000|2022-12-04 22:10:00|174304.3|173907.3|174195.4|173798.4|174304.3|173907.3|173986.5|173589.5|37
1670192100000|2022-12-04 22:15:00|174003|173606|174080.8|173683.8|174195.4|173798.4|173999|173602|69
1670192400000|2022-12-04 22:20:00|174053.2|173656.2|174116.1|173719.1|174195.4|173798.4|173999.9|173616|86
1670192700000|2022-12-04 22:25:00|174095.8|173698.8|174115.9|173718.9|174190.8|173793.8|173925.7|173654.9|74
1670193000000|2022-12-04 22:30:00|174095.5|173698.5|173988|173591|174150.8|173753.8|173548.6|173212.3|211
1670193300000|2022-12-04 22:35:00|174032.5|173635.5|173958.7|173561.7|174092.9|173695.9|173951.2|173554.2|49
1670193600000|2022-12-04 22:40:00|173951.7|173554.7|173973.6|173576.6|174099.2|173797|173613.2|173319.2|231
1670193900000|2022-12-04 22:45:00|173825|173645|173976.7|173579.7|174051.9|173654.9|173825|173542.4|60
1670194200000|2022-12-04 22:50:00|173964.5|173567.5|173983.5|173586.5|174037.6|173640.6|173879.9|173530.3|64
1670194500000|2022-12-04 22:55:00|173822|173642|173936.3|173539.3|174074.7|173677.7|173808.3|173532.2|64
1670194800000|2022-12-04 23:00:00|173997.9|173600.9|173623.2|173226.2|174045.6|173648.6|173317.2|172920.2|335
1670195100000|2022-12-04 23:05:00|173623.4|173226.4|173719.4|173322.4|173784|173387|173248.5|172851.5|246
1670195400000|2022-12-04 23:10:00|173720.7|173323.7|173795|173398|173822.4|173425.4|173662|173269.6|174
1670195700000|2022-12-04 23:15:00|173721.6|173324.6|173702.5|173305.5|173741.3|173344.3|173451.4|173054.4|78
1670196000000|2022-12-04 23:20:00|173719|173322|173675.3|173278.3|173727.5|173330.5|173624.7|173227.7|53
1670196300000|2022-12-04 23:25:00|173690.3|173293.3|173691.6|173294.6|173691.9|173294.9|173689.5|173292.5|5
1670196600000|2022-12-04 23:30:00|173730|173333|173730.9|173333.9|173730.9|173333.9|173730|173333|3
1670197200000|2022-12-04 23:40:00|173431|173034|173478.5|173081.5|173554.5|173157.5|173431|173034|358
1670197500000|2022-12-04 23:45:00|173479.1|173082.1|173510.8|173113.8|173566.8|173169.8|173479.1|173082.1|135
1670197800000|2022-12-04 23:50:00|173511.3|173114.3|173382.8|172985.8|173567.4|173170.4|173359.9|172962.9|259
1670198100000|2022-12-04 23:55:00|173365.7|172968.7|173199.3|172802.3|173589.6|173192.6|173192|172795|284
1670198400000|2022-12-05 00:00:00|173199.4|172802.4|173209.5|172812.5|173266.3|172869.3|173187|172790|274
1670198700000|2022-12-05 00:05:00|173208.7|172811.7|173341.5|172994.5|173421.1|173024.1|173208.7|172811.7|297
1670199000000|2022-12-05 00:10:00|173341.6|172994.6|173291.4|172956.9|173352.4|173005.4|173262|172920|277
1670199300000|2022-12-05 00:15:00|173291.7|172940.7|173266.9|172926.1|173314.7|172972.7|173251|172917.8|216
1670199600000|2022-12-05 00:20:00|173266.2|172925.8|173246|172932.3|173296.3|172954.8|173194.1|172895.2|222
1670199900000|2022-12-05 00:25:00|173245.7|172932.2|173198.4|172921.5|173328.2|173015.2|173190|172891.1|291
1670200200000|2022-12-05 00:30:00|173197.1|172920.2|173194.9|172947|173242.2|172969.9|173168.6|172895.3|261
1670200500000|2022-12-05 00:35:00|173184.9|172947.3|173213.9|173003.3|173241|173042.6|173069.6|172923.4|297
1670200800000|2022-12-05 00:40:00|173214|173004|173216.7|172981.2|173245.3|173059.5|173158.1|172898|271
1670201100000|2022-12-05 00:45:00|173205.6|172957.7|173463.6|173223.3|173547.2|173266.2|173189.9|172957.3|348
1670201400000|2022-12-05 00:50:00|173464|173223.7|173538.9|173408.9|173578|173433.4|173449.6|173223.7|312
1670201700000|2022-12-05 00:55:00|173534.5|173404.5|173525.3|173395.3|173557.9|173427.9|173517.2|173387.2|194
1670202000000|2022-12-05 01:00:00|173518.6|173388.6|173529.9|173399.9|173537.6|173407.6|173513.7|173383.7|297
1670202300000|2022-12-05 01:05:00|173529.8|173399.8|173489.5|173359.5|173571.1|173408.2|173461.5|173306.2|347
1670202600000|2022-12-05 01:10:00|173490.1|173360.1|173489.7|173359.7|173543.3|173377.7|173459.2|173300.6|368
1670202900000|2022-12-05 01:15:00|173489.9|173359.9|173524.9|173394.9|173542|173401.4|173488.9|173340.2|281
1670203200000|2022-12-05 01:20:00|173524.7|173394.7|173520.2|173390.2|173570.9|173403.8|173519.5|173361.5|269
1670203500000|2022-12-05 01:25:00|173520.1|173390.1|173461.7|173331.7|173528.5|173398.5|173454.3|173324.3|385
1670203800000|2022-12-05 01:30:00|173462.6|173332.6|173429.3|173299.3|173471.9|173341.9|173416.5|173286.5|388
1670204100000|2022-12-05 01:35:00|173427.6|173297.6|173287.7|173157.7|173434.1|173304.1|173285|173129.9|611
1670204400000|2022-12-05 01:40:00|173287.6|173157.6|173283.8|173044.1|173288.9|173158.9|173197.3|172996|638
1670204700000|2022-12-05 01:45:00|173282.1|173042.9|173216.9|173086.9|173291|173116.4|173203.2|173042.9|687
1670205000000|2022-12-05 01:50:00|173250.7|173050.4|173139.9|173009.9|173271.5|173108.3|173136.6|172972.5|336
1670205300000|2022-12-05 01:55:00|173156.2|173026.2|173125.1|172995.1|173157.5|173026.2|173058.4|172909|420
1670205600000|2022-12-05 02:00:00|173122.1|172992.1|173223.3|173093.3|173223.3|173093.3|173109|172953.9|346
1670205900000|2022-12-05 02:05:00|173223.6|173093.6|173223.4|173093.4|173253.5|173102.2|173193.3|173046.1|402
1670206200000|2022-12-05 02:10:00|173225.2|173095.2|173220.9|173090.9|173261.6|173109.8|173204.2|173048.1|418
1670206500000|2022-12-05 02:15:00|173220.6|173090.6|173332.1|173202.1|173385|173228.8|173218.5|173055.7|436
1670206800000|2022-12-05 02:20:00|173335.1|173205.1|173320.6|173190.6|173373.9|173214.9|173320|173154.3|272
1670207100000|2022-12-05 02:25:00|173320.7|173190.7|173305.9|173175.9|173368.8|173200.2|173305.7|173153|374
1670207400000|2022-12-05 02:30:00|173306|173176|173295.4|173165.4|173311.7|173181.7|173280.3|173150.3|588
1670207700000|2022-12-05 02:35:00|173295.3|173165.3|173322.2|173083.9|173324.9|173172.2|173266.8|173083.9|453
1670208000000|2022-12-05 02:40:00|173322.6|173084.3|173257.8|173127.8|173344.9|173172.6|173254.8|173084.3|423
1670208300000|2022-12-05 02:45:00|173257.4|173127.4|173245.9|173042.4|173281|173151|173172.8|173008|491
1670208600000|2022-12-05 02:50:00|173246.1|173041.8|173165.1|173035.1|173261|173088.4|173160.5|172990.8|350
1670208900000|2022-12-05 02:55:00|173160.9|173030.9|173124.7|172994.7|173201.7|173039.5|173113.3|172983.3|533
1670209200000|2022-12-05 03:00:00|173124.9|172994.9|173150.4|172942.1|173179|173021.4|173108.5|172924.5|399
1670209500000|2022-12-05 03:05:00|173150.3|172942|172993.7|172863.7|173164|172986.1|172982.8|172852.8|273
1670209800000|2022-12-05 03:10:00|172993.9|172863.9|172983.4|172853.4|172995|172865|172980.1|172850.1|291
1670210100000|2022-12-05 03:15:00|172983.2|172853.2|172976.3|172846.3|172999.6|172869.6|172955.1|172825.1|256
1670210400000|2022-12-05 03:20:00|172976.6|172846.6|172972.9|172842.9|172982.4|172852.4|172950.8|172820.8|215
1670210700000|2022-12-05 03:25:00|172973|172843|172967.5|172837.5|172988.8|172858.8|172965.7|172835.7|177
1670211000000|2022-12-05 03:30:00|172977.6|172847.6|172910.7|172780.7|172981.6|172851.6|172899.5|172736|227
1670211300000|2022-12-05 03:35:00|172911.6|172781.6|172921.6|172791.6|172974.8|172840.9|172905.9|172745|287
1670211600000|2022-12-05 03:40:00|172920.7|172790.7|172899.7|172769.7|172967|172798|172899.7|172731.3|289
1670211900000|2022-12-05 03:45:00|172901.8|172771.8|172946|172742.3|172967.6|172791.1|172876.9|172723.5|265
1670212200000|2022-12-05 03:50:00|172946.1|172740.4|172887.7|172757.7|172955.7|172780.1|172882.1|172723.6|384
1670212500000|2022-12-05 03:55:00|172886.9|172756.9|172949|172739|172958.8|172791.4|172882.4|172730.1|312
1670212800000|2022-12-05 04:00:00|172914|172741.5|172949.5|172746.9|172966.5|172798.7|172896.5|172739.9|279
1670213100000|2022-12-05 04:05:00|172949.2|172746.6|172966.7|172836.7|172975.2|172845.2|172905.6|172737.9|354
1670213400000|2022-12-05 04:10:00|172966.8|172836.8|172973.2|172843.2|172976.4|172846.4|172950|172820|421
1670213700000|2022-12-05 04:15:00|172972.6|172842.6|173031.4|172901.4|173107|172940.7|172968.8|172838.8|434
1670214000000|2022-12-05 04:20:00|173031.1|172901.1|173035.4|172905.4|173036.2|172906.2|173019.6|172889.6|530
1670214300000|2022-12-05 04:25:00|173035.6|172905.6|173033.9|172903.9|173051.3|172921.3|173015.5|172885.5|534
1670214600000|2022-12-05 04:30:00|173033.8|172903.8|173053.3|172923.3|173058.1|172928.1|173022.3|172892.3|498
1670214900000|2022-12-05 04:35:00|173053.2|172923.2|173059.4|172929.4|173065.2|172935.2|173026.8|172896.8|439
1670215200000|2022-12-05 04:40:00|173059.3|172929.3|173114.4|172984.4|173119.3|172989.3|173056.9|172926.9|282
1670215500000|2022-12-05 04:45:00|173095.9|172965.9|173066|172936|173100.7|172965.9|173057.1|172899.3|212
1670215800000|2022-12-05 04:50:00|173065.3|172935.3|173079|172949|173101.6|172971.6|173062.7|172932.7|213
1670216100000|2022-12-05 04:55:00|173081.2|172951.2|173094.6|172964.6|173136.2|173006.2|173079.8|172949.8|455
1670216400000|2022-12-05 05:00:00|173091.2|172961.2|173082.8|172952.8|173120.3|172990.3|173065.6|172935.6|531
1670216700000|2022-12-05 05:05:00|173083.3|172953.3|173123.4|172993.4|173127.1|172997.1|173070.3|172940.3|565
1670217000000|2022-12-05 05:10:00|173123.6|172993.6|173102.9|172972.9|173180.5|172998.6|173092.7|172911.1|506
1670217300000|2022-12-05 05:15:00|173103.6|172973.6|173104.5|172974.5|173162.4|172999|173092.1|172939.3|495
1670217600000|2022-12-05 05:20:00|173105.8|172975.8|173087.7|172957.7|173156.3|172992.2|173081.8|172951.8|468
1670217900000|2022-12-05 05:25:00|173087.4|172957.4|173094.6|172964.6|173105.5|172975.5|173081.8|172951.8|456
1670218200000|2022-12-05 05:30:00|173094.9|172964.9|172974.8|172844.8|173123.7|172993.7|172963.6|172833.6|546
1670218500000|2022-12-05 05:35:00|172974.9|172844.9|172868.6|172738.6|172974.9|172844.9|172848.5|172700.7|562
1670218800000|2022-12-05 05:40:00|172868.7|172738.7|172865.9|172735.9|172901.7|172771.7|172856.3|172726.3|530
1670219100000|2022-12-05 05:45:00|172867.6|172737.6|172865.6|172735.6|172900.8|172770.8|172859.1|172729.1|622
1670219400000|2022-12-05 05:50:00|172865|172735|172875.7|172745.7|172897.7|172767.7|172851.7|172721.7|554
1670219700000|2022-12-05 05:55:00|172875|172745|172892|172762|172936.5|172806.5|172868.3|172738.3|608
1670220000000|2022-12-05 06:00:00|172892.2|172762.2|172882.7|172752.7|172914.6|172803|172858.8|172728.8|628
1670220300000|2022-12-05 06:05:00|172882.8|172752.8|172889.6|172759.6|172898.8|172768.8|172870.8|172740.8|525
1670220600000|2022-12-05 06:10:00|172889.8|172759.8|172921.7|172791.7|172925.2|172795.2|172878.7|172748.7|473
1670220900000|2022-12-05 06:15:00|172933.8|172803.8|173034.8|172904.8|173076|172946|172929.9|172799.9|339
1670221200000|2022-12-05 06:20:00|173035.9|172905.9|173016.6|172886.6|173037.4|172912.2|172992.7|172882.8|307
1670221500000|2022-12-05 06:25:00|173016.3|172886.3|173015.9|172885.9|173026.3|172911.3|172996.6|172868.3|443
1670221800000|2022-12-05 06:30:00|173008.2|172878.2|173025.3|172935.3|173094|172964|173005|172875|481
1670222100000|2022-12-05 06:35:00|173025.7|172935.7|173047.4|172917.4|173048.7|172939.8|173014.3|172908.6|184
1670222400000|2022-12-05 06:40:00|173046.6|172916.6|173092.2|172962.2|173097.5|172983.7|173010.6|172916.3|419
1670222700000|2022-12-05 06:45:00|173092.3|172962.3|173076.1|172946.1|173093.8|172975.8|173058.7|172940|434
1670223000000|2022-12-05 06:50:00|173076.3|172946.3|173043.8|172913.8|173088.3|172958.3|172999.7|172869.7|319
1670223300000|2022-12-05 06:55:00|173046.7|172916.7|173043.5|172913.5|173058.6|172928.6|173019.8|172889.8|346
1670223600000|2022-12-05 07:00:00|173039.3|172909.3|173428.8|173298.8|173432.3|173302.3|173036.4|172906.4|454
1670223900000|2022-12-05 07:05:00|173428.6|173298.6|173377.8|173247.8|173429.8|173299.8|173370.4|173247.8|538
1670224200000|2022-12-05 07:10:00|173377.5|173247.5|173404.6|173274.6|173587.9|173457.9|173377.5|173247.5|517
1670224500000|2022-12-05 07:15:00|173403.9|173273.9|173147.8|173017.8|173556|173443.3|173147.8|173017.8|582
1670224800000|2022-12-05 07:20:00|173147.1|173017.1|173314.1|173184.1|173361.3|173231.3|173129.1|172999.1|624
1670225100000|2022-12-05 07:25:00|173314.9|173184.9|173439|173309|173494.4|173364.4|173286.7|173156.7|584
1670225400000|2022-12-05 07:30:00|173440.5|173310.5|173214.3|173084.3|173446.7|173332.8|173105.2|173015.2|451
1670225700000|2022-12-05 07:35:00|173214.2|173084.2|173353.1|173223.1|173372.8|173242.8|173198.4|173068.4|509
1670226000000|2022-12-05 07:40:00|173353.4|173223.4|173608.6|173478.6|173632.4|173502.4|173260.5|173162.4|705
1670226300000|2022-12-05 07:45:00|173608.5|173478.5|173519.5|173389.5|173611.1|173481.1|173466.1|173341.4|737
1670226600000|2022-12-05 07:50:00|173524.8|173394.8|173359.7|173269.7|173549.5|173433.2|173358.1|173268.1|548
1670226900000|2022-12-05 07:55:00|173360.9|173270.9|173358|173268|173429.7|173339.7|173343.8|173243|592
1670227200000|2022-12-05 08:00:00|173357.5|173267.5|173372.4|173282.4|173454.4|173364.4|173320.8|173230.8|603
1670227500000|2022-12-05 08:05:00|173374.1|173284.1|173058.3|172968.3|173379.5|173289.5|173017.8|172908.1|667
1670227800000|2022-12-05 08:10:00|173054.7|172964.7|172754|172664|173063.8|172973.8|172661|172571|642
1670228100000|2022-12-05 08:15:00|172724.9|172634.9|172686.7|172596.7|172893.6|172803.6|172648.3|172558.3|553
1670228400000|2022-12-05 08:20:00|172686.8|172596.8|172683.7|172593.7|172828.5|172738.5|172637.3|172547.3|620
1670228700000|2022-12-05 08:25:00|172686|172596|172735.7|172645.7|172747.9|172657.9|172613.9|172523.9|567
1670229000000|2022-12-05 08:30:00|172735.6|172645.6|172625|172535|172766.2|172676.2|172623|172533|507
1670229300000|2022-12-05 08:35:00|172624.2|172534.2|172400.8|172310.8|172665.3|172575.3|172374|172284|612
1670229600000|2022-12-05 08:40:00|172396.6|172306.6|172476.8|172386.8|172528.6|172434.8|172370.9|172280.9|634
1670229900000|2022-12-05 08:45:00|172472.8|172382.8|172232.9|172142.9|172496.7|172387|172136.5|172046.5|640
1670230200000|2022-12-05 08:50:00|172227|172137|171918.4|171828.4|172231.1|172141.1|171892.8|171802.8|608
1670230500000|2022-12-05 08:55:00|171921|171831|172034.6|171944.6|172208.8|172118.8|171919.5|171829.5|640
1670230800000|2022-12-05 09:00:00|172034.2|171944.2|172204.7|172114.7|172317.3|172227.3|171994.6|171904.6|651
1670231100000|2022-12-05 09:05:00|172203.4|172113.4|172449.5|172359.5|172469.7|172379.7|172087.8|171997.8|581
1670231400000|2022-12-05 09:10:00|172452.6|172362.6|172302.1|172212.1|172477.4|172387.4|172256.2|172166.2|594
1670231700000|2022-12-05 09:15:00|172301.1|172211.1|172304.1|172214.1|172325.4|172235.4|172150.6|172060.6|537
1670232000000|2022-12-05 09:20:00|172303.9|172213.9|172510.9|172420.9|172525.2|172435.2|172272.3|172182.3|540
1670232300000|2022-12-05 09:25:00|172511.1|172421.1|172572.2|172482.2|172616.3|172523.4|172497.1|172407.1|613
1670232600000|2022-12-05 09:30:00|172573|172483|172664.2|172574.2|172668|172578|172494.9|172384.4|591
1670232900000|2022-12-05 09:35:00|172664.9|172574.9|172497.1|172407.1|172743.5|172653.5|172421.7|172331.7|564
1670233200000|2022-12-05 09:40:00|172494.6|172404.6|172475.9|172385.9|172562.1|172472.1|172465.6|172375.6|538
1670233500000|2022-12-05 09:45:00|172474.9|172384.9|172387.6|172297.6|172526.3|172436.3|172365.3|172275.3|449
1670233800000|2022-12-05 09:50:00|172387.7|172297.7|172380.5|172290.5|172534.8|172444.8|172326.4|172222.1|612
1670234100000|2022-12-05 09:55:00|172379.8|172289.8|172388|172298|172445.7|172355.7|172299.8|172209.8|537
1670234400000|2022-12-05 10:00:00|172389.6|172299.6|172237.9|172147.9|172397.5|172307.5|172175|172085|619
1670234700000|2022-12-05 10:05:00|172238|172148|172026.3|171936.3|172276.7|172186.7|172006.2|171916.2|655
1670235000000|2022-12-05 10:10:00|172026.9|171936.9|172014.6|171924.6|172120.7|172030.7|171808|171709.9|672
1670235300000|2022-12-05 10:15:00|172017.1|171927.1|172206.1|172116.1|172225.2|172135.2|171987.3|171897.3|672
1670235600000|2022-12-05 10:20:00|172206|172116|172373.3|172283.3|172416|172326|172203|172113|535
1670235900000|2022-12-05 10:25:00|172372.8|172282.8|172298|172208|172402.2|172312.2|172288.7|172198.7|584
1670236200000|2022-12-05 10:30:00|172297.9|172207.9|172238.1|172148.1|172392.4|172298.7|172234.4|172144.4|622
1670236500000|2022-12-05 10:35:00|172237.5|172147.5|172368.7|172278.7|172438.4|172348.4|172233.5|172143.5|631
1670236800000|2022-12-05 10:40:00|172369.4|172279.4|172318|172228|172383.1|172293.1|172208.1|172118.1|606
1670237100000|2022-12-05 10:45:00|172320.8|172230.8|172336.2|172246.2|172338.5|172248.5|172276.5|172186.5|568
1670237400000|2022-12-05 10:50:00|172331.8|172241.8|172347.6|172257.6|172410.8|172320.8|172330.8|172240.8|514
1670237700000|2022-12-05 10:55:00|172346.1|172256.1|172502.5|172412.5|172517.9|172427.9|172323.5|172233.5|568
1670238000000|2022-12-05 11:00:00|172501.9|172411.9|172440.7|172350.7|172512.1|172422.1|172385.5|172295.5|470
1670238300000|2022-12-05 11:05:00|172440.3|172350.3|172380.5|172290.5|172502.6|172412.6|172371.1|172281.1|422
1670238600000|2022-12-05 11:10:00|172380.4|172290.4|172347.4|172257.4|172477.5|172387.5|172337.8|172247.8|507
1670238900000|2022-12-05 11:15:00|172347.3|172257.3|172563.1|172473.1|172628|172538|172347.3|172257.3|522
1670239200000|2022-12-05 11:20:00|172562.8|172472.8|172479.9|172389.9|172587.5|172497.5|172477.3|172387.3|477
1670239500000|2022-12-05 11:25:00|172479.8|172389.8|172559.2|172469.2|172565.9|172475.9|172463.6|172366.7|385
1670239800000|2022-12-05 11:30:00|172555.8|172465.8|172565.9|172475.9|172731|172637.8|172486.6|172396.6|523
1670240100000|2022-12-05 11:35:00|172570.7|172480.7|172603.5|172513.5|172653.8|172563.8|172547.1|172444.4|437
1670240400000|2022-12-05 11:40:00|172603.6|172513.6|172505.9|172415.9|172603.6|172513.6|172445.5|172355.5|426
1670240700000|2022-12-05 11:45:00|172506.1|172416.1|172434.4|172344.4|172531.5|172441.5|172374.1|172284.1|616
1670241000000|2022-12-05 11:50:00|172433|172343|172645.9|172555.9|172690.7|172600.7|172383.6|172293.6|678
1670241300000|2022-12-05 11:55:00|172644.5|172554.5|172715.3|172625.3|172743.4|172646.7|172620.4|172530.4|635
1670241600000|2022-12-05 12:00:00|172714.9|172624.9|172418.7|172328.7|172769.9|172679.9|172414.9|172324.9|670
1670241900000|2022-12-05 12:05:00|172419.7|172329.7|172153.8|172063.8|172428.3|172338.3|172142.1|172052.1|648
1670242200000|2022-12-05 12:10:00|172154.6|172064.6|172273|172183|172278.7|172188.7|172120.8|172030.8|575
1670242500000|2022-12-05 12:15:00|172272.9|172182.9|172169.8|172079.8|172279.8|172186.2|172165.8|172075.8|509
1670242800000|2022-12-05 12:20:00|172170|172080|171941.3|171851.3|172171.3|172081.3|171898.9|171808.9|580
1670243100000|2022-12-05 12:25:00|171942.1|171852.1|172048.4|171958.4|172048.6|171958.6|171803.4|171713.4|612
1670243400000|2022-12-05 12:30:00|172055.6|171965.6|172211|172121|172246.4|172156.4|172023.9|171933.9|600
1670243700000|2022-12-05 12:35:00|172209.7|172119.7|172261.6|172171.6|172261.6|172171.6|172176.1|172086.1|636
1670244000000|2022-12-05 12:40:00|172262.5|172172.5|172106.9|172016.9|172282.1|172192.1|172045.5|171955.5|637
1670244300000|2022-12-05 12:45:00|172106.7|172016.7|171917.9|171827.9|172108|172018|171835.3|171745.3|652
1670244600000|2022-12-05 12:50:00|171918|171828|171806.6|171716.6|171949.7|171859.7|171797.6|171707.6|578
1670244900000|2022-12-05 12:55:00|171804.3|171714.3|171700.2|171610.2|171804.3|171714.3|171557.8|171453.8|717
1670245200000|2022-12-05 13:00:00|171699.8|171609.8|171811|171721|171867.3|171777.3|171656.3|171566.3|692
1670245500000|2022-12-05 13:05:00|171812.4|171722.4|171970.1|171880.1|171998.9|171908.9|171723.9|171633.9|674
1670245800000|2022-12-05 13:10:00|171970.8|171880.8|171994|171904|172033.5|171943.5|171888.9|171798.9|612
1670246100000|2022-12-05 13:15:00|171993.8|171903.8|171988.4|171898.4|172024.9|171934.9|171960.7|171870.7|650
1670246400000|2022-12-05 13:20:00|171988.2|171898.2|171977.6|171887.6|171991.5|171901.5|171726.1|171636.1|726
1670246700000|2022-12-05 13:25:00|171977.5|171887.5|171740.1|171650.1|172002.4|171912.4|171740.1|171650.1|633
1670247000000|2022-12-05 13:30:00|171736.5|171646.5|171719.9|171629.9|171808.1|171718.1|171677.6|171587.6|703
1670247300000|2022-12-05 13:35:00|171719.3|171629.3|171799.4|171709.4|171837.2|171747.2|171704.6|171614.6|657
1670247600000|2022-12-05 13:40:00|171798.4|171708.4|171807.4|171717.4|171893.2|171803.2|171694.6|171586.8|694
1670247900000|2022-12-05 13:45:00|171805.4|171715.4|171918.1|171788.1|171944.4|171814.4|171701.2|171597|668
1670248200000|2022-12-05 13:50:00|171919.3|171789.3|172041.2|171911.2|172064|171974|171902|171783.2|697
1670248500000|2022-12-05 13:55:00|172041.4|171911.4|172096.3|172006.3|172136.8|172046.8|171978.3|171871.2|708
1670248800000|2022-12-05 14:00:00|172099.8|172009.8|171946.8|171856.8|172235.6|172133.4|171943.4|171833|652
1670249100000|2022-12-05 14:05:00|171938|171848|172112.9|172022.9|172147.4|172057.4|171932.9|171842.9|661
1670249400000|2022-12-05 14:10:00|172118.7|172028.7|172259.6|172129.6|172426.4|172336.4|172113.9|172023.9|675
1670249700000|2022-12-05 14:15:00|172258|172128|172313.4|172223.4|172330.5|172240.5|172132.4|172042.4|538
1670250000000|2022-12-05 14:20:00|172313.6|172223.6|172469.2|172379.2|172508.9|172418.9|172297.6|172207.6|601
1670250300000|2022-12-05 14:25:00|172468.5|172378.5|172448.8|172358.8|172634.8|172536.8|172443|172343.2|587
1670250600000|2022-12-05 14:30:00|172447.9|172357.9|172492.4|172402.4|172578.2|172480.4|172359.8|172247.1|700
1670250900000|2022-12-05 14:35:00|172492.1|172402.1|172622.4|172532.4|172685.8|172595.8|172474.7|172378.4|552
1670251200000|2022-12-05 14:40:00|172622.7|172532.7|172499.2|172369.2|172633.7|172543.7|172401.8|172311.8|707
1670251500000|2022-12-05 14:45:00|172656.9|172359.3|172607.6|172517.6|172695|172566|172399.6|172269.6|653
1670251800000|2022-12-05 14:50:00|172604.3|172514.3|172755.6|172665.6|172820.4|172690.4|172581.3|172491.3|581
1670252100000|2022-12-05 14:55:00|172780.4|172650.4|173230.2|172888.2|173457|173211|172780.4|172650.4|725
1670252400000|2022-12-05 15:00:00|173195.3|172853.3|173508.2|173378.2|173904.1|173625.6|173195.3|172853.3|837
1670252700000|2022-12-05 15:05:00|173508|173378|173486.6|173396.6|173734.7|173604.7|173461.7|173350.7|769
1670253000000|2022-12-05 15:10:00|173486.7|173396.7|173254.1|173124.1|173608.8|173511.4|172432.6|172090.6|817
1670253300000|2022-12-05 15:15:00|173250.6|173120.6|173422.3|173332.3|173529.3|173413.1|173189.6|173023.3|752
1670253600000|2022-12-05 15:20:00|173423|173333|173449.5|173359.5|173628.4|173527.9|173400.3|173293|743
1670253900000|2022-12-05 15:25:00|173449.4|173359.4|173679.4|173589.4|173766.6|173676.6|173320.8|173230.8|749
1670254200000|2022-12-05 15:30:00|173671.3|173581.3|173807.5|173717.5|173906.7|173807.9|173664.9|173574.9|673
1670254500000|2022-12-05 15:35:00|173810.5|173720.5|173783.3|173693.3|173868|173748.9|173712.1|173622.1|722
1670254800000|2022-12-05 15:40:00|173784.1|173694.1|173860.9|173770.9|173911.7|173821.7|173698.9|173600.4|694
1670255100000|2022-12-05 15:45:00|173860.8|173770.8|173801.6|173671.6|174120.5|174025.6|173436.1|173306.1|729
1670255400000|2022-12-05 15:50:00|173792.3|173662.3|173532|173442|173808.6|173718.6|173474.5|173363.5|712
1670255700000|2022-12-05 15:55:00|173520.9|173430.9|173452.7|173362.7|173538.6|173448.6|173084.9|172994.9|619
1670256000000|2022-12-05 16:00:00|173450.4|173360.4|173799.2|173669.2|173829.6|173725.4|173440|173350|693
1670256300000|2022-12-05 16:05:00|173799.3|173669.3|173782.2|173652.2|174024.3|173924.5|173777.5|173647.5|665
1670256600000|2022-12-05 16:10:00|173780.8|173650.8|173732.9|173642.9|173780.8|173657.8|173504.3|173404.4|697
1670256900000|2022-12-05 16:15:00|173733|173643|173929.2|173839.2|174001.5|173910.9|173732.9|173642.9|663
1670257200000|2022-12-05 16:20:00|173929.3|173839.3|174016.1|173926.1|174018.8|173928.8|173902.7|173812.7|600
1670257500000|2022-12-05 16:25:00|174017.1|173927.1|173812.1|173722.1|174053|173963|173776.8|173678.6|591
1670257800000|2022-12-05 16:30:00|173812|173722|174061|173971|174120.4|173990.4|173808|173718|615
1670258100000|2022-12-05 16:35:00|174062.1|173972.1|174329.4|174239.4|174331.5|174241.5|174061.8|173965.1|511
1670258400000|2022-12-05 16:40:00|174330.7|174240.7|174459.8|174329.8|174463.8|174363.1|174330.7|174240.2|450
1670258700000|2022-12-05 16:45:00|174459.6|174329.6|174587|174497|174611|174521|174416.4|174326.4|565
1670259000000|2022-12-05 16:50:00|174588.4|174498.4|174525|174395|174599.6|174500.9|174426.3|174314.7|595
1670259300000|2022-12-05 16:55:00|174508.1|174418.1|174760|174630|174781.9|174651.9|174504.2|174392.8|583
1670259600000|2022-12-05 17:00:00|174760.1|174630.1|174920.5|174790.5|174932|174802|174746.9|174616.9|562
1670259900000|2022-12-05 17:05:00|174924.1|174794.1|174791.2|174661.2|174924.1|174794.1|174772.1|174642.1|604
1670260200000|2022-12-05 17:10:00|174788.3|174658.3|174658.2|174528.2|174842.1|174712.1|174650.1|174520.2|592
1670260500000|2022-12-05 17:15:00|174658.9|174528.9|174601.8|174471.8|174658.9|174528.9|174570|174440|660
1670260800000|2022-12-05 17:20:00|174587.5|174497.5|174550.3|174420.3|174645|174498.4|174517.7|174342.1|675
1670261100000|2022-12-05 17:25:00|174550.1|174420.1|174647.1|174517.1|174657.6|174527.6|174494.5|174388.1|587
1670261400000|2022-12-05 17:30:00|174647.3|174517.3|174775.6|174645.6|174780.3|174650.3|174539.8|174409.8|506
1670261700000|2022-12-05 17:35:00|174767.6|174637.6|174774|174644|174781.6|174669.6|174709.2|174579.2|421
1670262000000|2022-12-05 17:40:00|174773.3|174643.3|174839.1|174709.1|174880|174731.1|174766.9|174636.9|526
1670262300000|2022-12-05 17:45:00|174836.2|174706.2|174840.2|174710.2|174848.5|174718.5|174787.4|174657.4|466
1670262600000|2022-12-05 17:50:00|174839.7|174709.7|174946.2|174816.2|174947.5|174817.5|174802.8|174667|514
1670262900000|2022-12-05 17:55:00|174938.9|174808.9|174974.3|174844.3|175005.8|174875.8|174907.4|174777.4|502
1670263200000|2022-12-05 18:00:00|174973.9|174843.9|174871.9|174741.9|174973.9|174843.9|174856.6|174726.6|434
1670263500000|2022-12-05 18:05:00|174871.1|174741.1|174918.8|174828.8|174973.5|174858.5|174871.1|174741.1|484
1670263800000|2022-12-05 18:10:00|174917.2|174827.2|174801.9|174671.9|174944.4|174836.5|174801.9|174671.9|610
1670264100000|2022-12-05 18:15:00|174802.8|174672.8|174762.8|174632.8|174815.3|174685.3|174729.9|174573.2|704
1670264400000|2022-12-05 18:20:00|174764|174634|174733.4|174603.4|174846.9|174693.6|174710.3|174580.3|548
1670264700000|2022-12-05 18:25:00|174734.4|174604.4|174649.2|174519.2|174734.4|174604.4|174625.4|174512.4|333
1670265000000|2022-12-05 18:30:00|174649.1|174519.1|174651.4|174521.4|174682.9|174554.9|174632|174470.7|438
1670265300000|2022-12-05 18:35:00|174651.2|174521.2|174670.3|174540.3|174723.4|174593.4|174641.3|174511.3|556
1670265600000|2022-12-05 18:40:00|174670|174540|174699.9|174569.9|174722.6|174592.6|174650.2|174520.2|502
1670265900000|2022-12-05 18:45:00|174706.5|174576.5|174685.1|174555.1|174709.4|174597.3|174651.5|174535.9|550
1670266200000|2022-12-05 18:50:00|174673.6|174543.6|174676.3|174546.3|174706.6|174590.3|174666.7|174536.7|504
1670266500000|2022-12-05 18:55:00|174679.6|174549.6|174686.1|174596.1|174711.2|174604.2|174652.2|174536.1|568
1670266800000|2022-12-05 19:00:00|174684.4|174594.4|174847.6|174717.6|174915.7|174785.7|174679.6|174549.3|462
1670267100000|2022-12-05 19:05:00|174846.5|174716.5|174842.5|174712.5|174893.3|174734.2|174829.4|174667.2|596
1670267400000|2022-12-05 19:10:00|174846.4|174716.4|174812.7|174682.7|174875|174721.4|174791.9|174669.7|384
1670267700000|2022-12-05 19:15:00|174814.8|174684.8|174864.6|174734.6|174876.3|174746.3|174801.2|174683.2|376
1670268000000|2022-12-05 19:20:00|174867.1|174737.1|174929.1|174799.1|174945.5|174815.5|174849.9|174719.9|632
1670268300000|2022-12-05 19:25:00|174923.7|174793.7|174936.9|174806.9|174953.6|174827|174900|174790.7|498
1670268600000|2022-12-05 19:30:00|174940.3|174810.3|174931.1|174801.1|174954.5|174826.8|174889.3|174784.9|584
1670268900000|2022-12-05 19:35:00|174931.3|174801.3|174786.7|174656.7|174947.3|174825.4|174731|174601|512
1670269200000|2022-12-05 19:40:00|174787|174657|174898.2|174768.2|174933|174776.9|174787|174657|401
1670269500000|2022-12-05 19:45:00|174898.4|174768.4|174889.6|174759.6|174930.2|174800.2|174869.3|174739.3|569
1670269800000|2022-12-05 19:50:00|174890.7|174760.7|174824.2|174694.2|174895.9|174765.9|174783.8|174653.8|627
1670270100000|2022-12-05 19:55:00|174825.7|174695.7|174816.5|174686.5|174837.9|174707.9|174625.7|174507.1|528
1670270400000|2022-12-05 20:00:00|174816.9|174686.9|174813.3|174723.3|174877.9|174763.7|174774.3|174662.5|354
1670270700000|2022-12-05 20:05:00|174812|174722|174678.4|174548.4|174854.8|174733.4|174638.8|174531.7|419
1670271000000|2022-12-05 20:10:00|174680.8|174550.8|174671.2|174541.2|174740.6|174610.6|174660.6|174536.9|283
1670271300000|2022-12-05 20:15:00|174674.2|174544.2|174715.5|174585.5|174731.7|174614|174651.1|174541.7|254
1670271600000|2022-12-05 20:20:00|174715.9|174585.9|174676.6|174546.6|174753|174602.6|174647.2|174493|267
1670271900000|2022-12-05 20:25:00|174674.3|174544.3|174710.2|174580.2|174713.8|174587.3|174664.8|174534.8|276
1670272200000|2022-12-05 20:30:00|174720.4|174590.4|174660.5|174530.5|174740|174590.4|174637.5|174480|427
1670272500000|2022-12-05 20:35:00|174655.8|174525.8|174683.7|174553.7|174693.7|174577.5|174635.4|174505.4|384
1670272800000|2022-12-05 20:40:00|174683.6|174553.6|174670.1|174540.1|174725.1|174575.6|174641.5|174509.5|392
1670273100000|2022-12-05 20:45:00|174670.8|174540.8|174636.8|174506.8|174689.6|174580.5|174588.2|174463.5|494
1670273400000|2022-12-05 20:50:00|174635.6|174505.6|174622.6|174492.6|174640.9|174526.5|174579.5|174466.8|522
1670273700000|2022-12-05 20:55:00|174622.2|174492.2|174634.7|174544.7|174667.3|174546.6|174575.5|174468|346
1670274000000|2022-12-05 21:00:00|174656.7|174526.7|174623.9|174533.9|174666.1|174549.9|174602.4|174497.8|184
1670274300000|2022-12-05 21:05:00|174618.5|174528.5|174614.1|174524.1|174649.2|174543.7|174609.9|174502.1|89
1670274600000|2022-12-05 21:10:00|174614.8|174524.8|174656.4|174566.4|174664.1|174566.4|174609.7|174499.6|121
1670274900000|2022-12-05 21:15:00|174656|174566|174679.2|174549.2|174679.6|174570.3|174647.4|174535.5|115
1670275200000|2022-12-05 21:20:00|174683.7|174553.7|174655.2|174565.2|174684.4|174569.7|174640.8|174537.6|99
1670275500000|2022-12-05 21:25:00|174655.1|174565.1|174669.9|174539.9|174678.7|174568|174638.5|174517.3|304
1670275800000|2022-12-05 21:30:00|174670|174540|174654.3|174564.3|174679.9|174567|174646.6|174535.9|101
1670276100000|2022-12-05 21:35:00|174656.2|174566.2|174671.9|174541.9|174675.5|174568.1|174645.7|174525.2|94
1670276400000|2022-12-05 21:40:00|174623|174533|174638.4|174508.4|174644|174534.7|174610|174502.1|142
1670276700000|2022-12-05 21:45:00|174638.1|174508.1|174625.9|174535.9|174643.6|174539.4|174602.9|174472.9|185
1670277000000|2022-12-05 21:50:00|174626.9|174536.9|174613.5|174523.5|174637.5|174536.9|174603.3|174504.6|126
1670277300000|2022-12-05 21:55:00|174616.5|174526.5|174523.8|174181.8|174727.3|174547|174131.8|173789.8|267
1670281200000|2022-12-05 23:00:00|175016.5|174674.5|175035|174693|175035|174693|175016.5|174674.5|2
1670281500000|2022-12-05 23:05:00|175032|174690|174983|174641|175039|174697|174983|174641|5
1670281800000|2022-12-05 23:10:00|175021|174679|174979|174637|175026|174684|174957.8|174615.8|9
1670282100000|2022-12-05 23:15:00|174956.1|174614.1|174959.8|174617.8|174977.5|174635.5|174955.5|174613.5|7
1670282700000|2022-12-05 23:25:00|174994.8|174652.8|174745.3|174403.3|174994.8|174652.8|174617.2|174275.2|165
1670283000000|2022-12-05 23:30:00|174745.2|174403.2|174734.4|174392.4|174779.1|174437.1|174671.1|174329.1|307
1670283300000|2022-12-05 23:35:00|174734.5|174392.5|174668.6|174326.6|174734.6|174392.6|174601.2|174259.2|87
1670283600000|2022-12-05 23:40:00|174668.2|174326.2|174724.7|174382.7|174761|174419|174586.4|174244.4|103
1670283900000|2022-12-05 23:45:00|174723.7|174381.7|174619.5|174277.5|174725.3|174383.3|174589.1|174247.1|104
1670284200000|2022-12-05 23:50:00|174659.9|174317.9|174646.9|174304.9|174721.5|174379.5|174550.5|174208.5|64
1670284500000|2022-12-05 23:55:00|174646.7|174304.7|174638.2|174296.2|174783.3|174441.3|174606.1|174264.1|120
1670284800000|2022-12-06 00:00:00|174655.8|174313.8|174702.8|174360.8|174723.3|174381.3|174615.7|174273.7|165
1670285100000|2022-12-06 00:05:00|174703.4|174361.4|174700.7|174358.7|174729.3|174387.3|174685.2|174343.2|349
1670285400000|2022-12-06 00:10:00|174700.6|174358.6|174638.6|174296.6|174714.6|174372.6|174610.1|174268.1|333
1670285700000|2022-12-06 00:15:00|174638.5|174296.5|174627.8|174285.8|174679.5|174337.5|174602.5|174260.5|178
1670286000000|2022-12-06 00:20:00|174627.7|174285.7|174547.4|174205.4|174664.7|174322.7|174532.7|174190.7|226
1670286300000|2022-12-06 00:25:00|174547|174205|174477.9|174135.9|174595|174253|174443.7|174101.7|234
1670286600000|2022-12-06 00:30:00|174477.8|174135.8|174453.8|174111.8|174524.5|174182.5|174396.2|174054.2|201
1670286900000|2022-12-06 00:35:00|174454|174112|174439.1|174097.1|174482.5|174140.5|174424.2|174082.2|184
1670287200000|2022-12-06 00:40:00|174439.2|174097.2|174473.2|174131.2|174482.3|174140.3|174412.2|174070.2|148
1670287500000|2022-12-06 00:45:00|174473.6|174131.6|174452.2|174110.2|174478.2|174136.2|174424.7|174082.7|157
1670287800000|2022-12-06 00:50:00|174452.4|174110.4|174320.4|173978.4|174478.3|174136.3|174116|173931.5|227
1670288100000|2022-12-06 00:55:00|174320.3|173978.3|174191|173852.7|174321.7|173979.7|173978|173648.2|574
1670288400000|2022-12-06 01:00:00|174190.4|173853.7|174155.4|174025.4|174269.5|174064.5|174136.7|173853.7|774
1670288700000|2022-12-06 01:05:00|174211.7|173982.5|174118.7|173911.8|174211.7|174023.2|174068.6|173863.6|761
1670289000000|2022-12-06 01:10:00|174119.2|173912.2|174029.8|173814.1|174140.6|173954.3|173935.9|173733.7|709
1670289300000|2022-12-06 01:15:00|174029.4|173813|173979.5|173761.9|174067.3|173863.3|173847.7|173682.5|726
1670289600000|2022-12-06 01:20:00|173980.7|173762|173902.1|173772.1|174008|173803.2|173881.8|173710.7|620
1670289900000|2022-12-06 01:25:00|173902.2|173772.2|173935.1|173805.1|173984.7|173814|173879.8|173711.8|624
1670290200000|2022-12-06 01:30:00|173936.9|173806.9|173939.8|173809.8|173999.4|173817.2|173903.4|173728|708
1670290500000|2022-12-06 01:35:00|173941.9|173811.9|173976|173774.1|174004.1|173825.8|173929|173738.4|686
1670290800000|2022-12-06 01:40:00|173984.5|173766.9|173973.4|173770.4|174002.3|173820.1|173887.1|173711.1|708
1670291100000|2022-12-06 01:45:00|173940.4|173771.3|173942.6|173812.6|173996.5|173836.1|173905.8|173733.8|702
1670291400000|2022-12-06 01:50:00|173942.5|173812.5|173955.5|173755.1|173988.5|173826.4|173913.4|173741.4|630
1670291700000|2022-12-06 01:55:00|173921.1|173791.1|174029.5|173899.5|174042.1|173912.1|173916.3|173744.5|676
1670292000000|2022-12-06 02:00:00|174025.3|173895.3|174126.4|173996.4|174174.8|174021|174017.3|173852.1|592
1670292300000|2022-12-06 02:05:00|174125|173995|174115.6|173985.6|174153.3|173996.5|174094.5|173923.7|584
1670292600000|2022-12-06 02:10:00|174116.8|173986.8|173886.5|173756.5|174131.1|174001.1|173876.4|173703.9|545
1670292900000|2022-12-06 02:15:00|173886.6|173756.6|173907|173777|174010.8|173876.9|173880.7|173702.2|412
1670293200000|2022-12-06 02:20:00|173911|173781|173950.1|173820.1|173950.1|173820.1|173907.2|173777.2|686
1670293500000|2022-12-06 02:25:00|173968.8|173838.8|174149.8|174019.8|174233.4|174040|173962.4|173800|700
1670293800000|2022-12-06 02:30:00|174149.7|174019.7|174253.6|174123.6|174275.6|174124.5|174148.5|174003.7|731
1670294100000|2022-12-06 02:35:00|174253.5|174123.5|174260.5|174058.4|174298.9|174168.9|174195.9|174027.6|701
1670294400000|2022-12-06 02:40:00|174259.5|174058.1|174137.9|174007.9|174271.3|174101.3|174085.2|173909.9|676
1670294700000|2022-12-06 02:45:00|174137.1|174007.1|174119|173989|174164.2|174012.2|174098.3|173924.9|689
1670295000000|2022-12-06 02:50:00|174121.2|173991.2|174147.4|174017.4|174195|174047.9|174085.8|173918.7|717
1670295300000|2022-12-06 02:55:00|174146.6|174016.6|174200.5|174070.5|174200.5|174070.5|174143.1|173974.6|619
1670295600000|2022-12-06 03:00:00|174199.6|174069.6|174234.2|174104.2|174283.6|174114.9|174184.6|174028.6|696
1670295900000|2022-12-06 03:05:00|174235.1|174105.1|174193.5|174063.5|174267.4|174105.1|174187.9|174030.4|597
1670296200000|2022-12-06 03:10:00|174193.6|174063.6|174176.5|174046.5|174254.6|174095.1|174152.7|174022.7|620
1670296500000|2022-12-06 03:15:00|174178.8|174048.8|174174.4|174044.4|174207.5|174077.5|174162.7|174032.7|658
1670296800000|2022-12-06 03:20:00|174173.7|174043.7|174181.6|174051.6|174210.7|174080.7|174168.4|174038.4|581
1670297100000|2022-12-06 03:25:00|174180.3|174050.3|174251.5|174038.9|174256.9|174090.7|174171.6|174007.8|569
1670297400000|2022-12-06 03:30:00|174254.1|174040.1|174247.1|174042.9|174267.1|174077.7|174152.4|173919.4|699
1670297700000|2022-12-06 03:35:00|174245.1|174077.1|174254.8|174124.8|174255|174125|174160.8|173931.5|659
1670298000000|2022-12-06 03:40:00|174254.6|174124.6|174295.5|174165.5|174348|174179.8|174246|174116|617
1670298300000|2022-12-06 03:45:00|174295.8|174165.8|174243.4|174113.4|174295.8|174165.8|174234.9|174074.7|613
1670298600000|2022-12-06 03:50:00|174243|174113|174301|174171|174314.3|174184.3|174238.2|174108.2|553
1670298900000|2022-12-06 03:55:00|174301.2|174171.2|174304.2|174174.2|174344|174179.9|174289.5|174118|473
1670299200000|2022-12-06 04:00:00|174304.1|174174.1|174270.8|174140.8|174304.1|174174.1|174242.3|174050|553
1670299500000|2022-12-06 04:05:00|174272.8|174142.8|174280.5|174150.5|174344|174170.4|174265.1|174118|544
1670299800000|2022-12-06 04:10:00|174284|174154|174256.1|174126.1|174326|174170.6|174250.9|174114|478
1670300100000|2022-12-06 04:15:00|174255.7|174125.7|174260.9|174130.9|174295.7|174134.9|174232|174088.2|480
1670300400000|2022-12-06 04:20:00|174260.8|174130.8|174257.6|174127.6|174307.6|174144.1|174247.5|174070.5|654
1670300700000|2022-12-06 04:25:00|174257.3|174127.3|174263.7|174133.7|174317.6|174154.8|174247.6|174076.9|592
1670301000000|2022-12-06 04:30:00|174264.4|174134.4|174247.7|174117.7|174286.8|174156.8|174238.7|174108.7|604
1670301300000|2022-12-06 04:35:00|174249.8|174119.8|174227.1|174097.1|174297.1|174132.8|174216.5|174045.8|483
1670301600000|2022-12-06 04:40:00|174227.5|174097.5|174224.7|174094.7|174279.4|174116.2|174217|174038.7|574
1670301900000|2022-12-06 04:45:00|174224.3|174094.3|174254.9|174124.9|174298.1|174132|174206.9|174062.4|535
1670302200000|2022-12-06 04:50:00|174255.9|174125.9|174257.7|174127.7|174296.7|174129.3|174219.4|174057.4|571
1670302500000|2022-12-06 04:55:00|174257.9|174127.9|174294.4|174164.4|174298.1|174168.1|174252.8|174122.8|510
1670302800000|2022-12-06 05:00:00|174294.3|174164.3|174302.5|174172.5|174315.5|174185.5|174287|174157|621
1670303100000|2022-12-06 05:05:00|174302.3|174172.3|174451.2|174321.2|174459.6|174329.6|174292.4|174162.4|531
1670303400000|2022-12-06 05:10:00|174450.6|174320.6|174478.5|174348.5|174486.5|174348.5|174434.6|174280.3|582
1670303700000|2022-12-06 05:15:00|174478.7|174348.7|174506.6|174376.6|174525.1|174395.1|174478.3|174348.3|620
1670304000000|2022-12-06 05:20:00|174506.8|174376.8|174455.3|174325.3|174508.6|174378.6|174422.8|174292.8|582
1670304300000|2022-12-06 05:25:00|174455.2|174325.2|174506.2|174376.2|174524.5|174394.5|174446.7|174316.7|602
1670304600000|2022-12-06 05:30:00|174505.7|174375.7|174665.4|174535.4|174687.2|174557.2|174497.7|174367.7|436
1670304900000|2022-12-06 05:35:00|174659.6|174529.6|174708.3|174578.3|174750|174600.4|174659.6|174503|403
1670305200000|2022-12-06 05:40:00|174707.7|174577.7|174758.8|174628.8|174769.8|174639.8|174689.2|174525.2|587
1670305500000|2022-12-06 05:45:00|174759.6|174629.6|174772.8|174642.8|174786.4|174656.4|174733.9|174555.3|569
1670305800000|2022-12-06 05:50:00|174772.6|174642.6|174772.2|174642.2|174805|174655|174748.5|174591.7|607
1670306100000|2022-12-06 05:55:00|174761.1|174631.1|174706.7|174576.7|174817|174659|174674.4|174544.4|627
1670306400000|2022-12-06 06:00:00|174705.8|174575.8|174556.4|174426.4|174722|174592|174502.7|174372.7|633
1670306700000|2022-12-06 06:05:00|174556.2|174426.2|174556.8|174426.8|174567|174437|174515.6|174385.6|690
1670307000000|2022-12-06 06:10:00|174557.2|174427.2|174808.5|174678.5|174815.8|174685.8|174549.5|174419.5|677
1670307300000|2022-12-06 06:15:00|174804|174674|175000.6|174870.6|175027.6|174897.6|174796.3|174666.3|609
1670307600000|2022-12-06 06:20:00|174998.7|174868.7|175028.5|174898.5|175053.8|174923.8|174981.2|174851.2|678
1670307900000|2022-12-06 06:25:00|175029.9|174899.9|175032.5|174902.5|175066|174927.5|174967.5|174847.6|592
1670308200000|2022-12-06 06:30:00|175031.8|174901.8|174982.8|174852.8|175033.5|174908.3|174923.4|174793.4|591
1670308500000|2022-12-06 06:35:00|174982.7|174852.7|174640.9|174425.9|174998.5|174868.5|174591.5|174414|520
1670308800000|2022-12-06 06:40:00|174641.8|174426.1|174623.3|174493.3|174688.1|174525.6|174582.8|174417.1|568
1670309100000|2022-12-06 06:45:00|174622.1|174492.1|174742.3|174612.3|174837|174651.5|174622.1|174492.1|665
1670309400000|2022-12-06 06:50:00|174742.8|174612.8|174821.7|174691.7|174863.6|174710.4|174742.7|174612.7|633
1670309700000|2022-12-06 06:55:00|174821.9|174691.9|174622.2|174394.8|174848.1|174700.3|174568.5|174380.3|616
1670310000000|2022-12-06 07:00:00|174585.6|174455.6|174620.7|174490.7|174869.4|174739.4|174544.2|174398|676
1670310300000|2022-12-06 07:05:00|174619.9|174489.9|174663.4|174533.4|174752.3|174622.3|174616.4|174486.4|609
1670310600000|2022-12-06 07:10:00|174657.5|174527.5|174485.5|174355.5|174761.4|174631.4|174458.6|174328.6|533
1670310900000|2022-12-06 07:15:00|174485.8|174355.8|174451.5|174321.5|174608.2|174478.2|174446.6|174316.6|597
1670311200000|2022-12-06 07:20:00|174451.6|174321.6|174042.4|173912.4|174470.6|174340.6|174037.4|173907.4|566
1670311500000|2022-12-06 07:25:00|174042.2|173912.2|174085.3|173955.3|174236.1|174106.1|174032.2|173902.2|583
1670311800000|2022-12-06 07:30:00|174086.3|173956.3|173915.3|173785.3|174090.9|173960.9|173898.7|173768.7|707
1670312100000|2022-12-06 07:35:00|173924.3|173794.3|173703.9|173573.9|173941.5|173811.5|173660|173530|712
1670312400000|2022-12-06 07:40:00|173706.8|173576.8|173659.9|173529.9|173785.2|173655.2|173640.1|173510.1|718
1670312700000|2022-12-06 07:45:00|173660.7|173530.7|173633.4|173503.4|173690.3|173542.5|173459|173329|687
1670313000000|2022-12-06 07:50:00|173633.7|173503.7|173458.7|173328.7|173642.4|173512.4|173456.3|173326.3|672
1670313300000|2022-12-06 07:55:00|173458.9|173328.9|173313|173183|173488.9|173358.9|172940.4|172811.8|669
1670313600000|2022-12-06 08:00:00|173312.7|173182.7|172982.2|172892.2|173336.1|173206.1|172965.5|172875.5|688
1670313900000|2022-12-06 08:05:00|172983.9|172893.9|173116.4|173026.4|173220.4|173130.4|172963.1|172873.1|716
1670314200000|2022-12-06 08:10:00|173116.6|173026.6|173021.2|172931.2|173294.6|173188.5|172931|172836.8|686
1670314500000|2022-12-06 08:15:00|173021.4|172931.4|172923.1|172833.1|173031.8|172941.8|172805.3|172704.5|637
1670314800000|2022-12-06 08:20:00|172924.8|172834.8|173214.7|173084.7|173214.8|173109.8|172873.6|172743.6|684
1670315100000|2022-12-06 08:25:00|173214.6|173084.6|173381.6|173251.6|173437.5|173340.4|173132|173021.3|692
1670315400000|2022-12-06 08:30:00|173378.7|173248.7|173541.8|173411.8|173610.3|173520.3|173376.8|173246.8|635
1670315700000|2022-12-06 08:35:00|173543|173413|173316|173226|173543.9|173429.6|173243.5|173148.2|670
1670316000000|2022-12-06 08:40:00|173315.5|173225.5|173451.2|173361.2|173600.9|173510.9|173290.8|173160.8|686
1670316300000|2022-12-06 08:45:00|173451.6|173361.6|173362.2|173272.2|173626.2|173536.2|173360.6|173249.7|620
1670316600000|2022-12-06 08:50:00|173362.5|173272.5|173612.8|173522.8|173702.1|173596.7|173342.9|173252.9|636
1670316900000|2022-12-06 08:55:00|173611.3|173521.3|173464.1|173374.1|173661.6|173571.6|173404.9|173298.3|603
1670317200000|2022-12-06 09:00:00|173462|173372|173477.7|173347.7|173517.5|173427.5|173252|173162|598
1670317500000|2022-12-06 09:05:00|173479.1|173349.1|173530|173400|173627.5|173537.5|173450.9|173336.3|525
1670317800000|2022-12-06 09:10:00|173537.4|173407.4|173702.7|173612.7|173792.8|173702.8|173499.9|173403.7|596
1670318100000|2022-12-06 09:15:00|173704|173614|173653.2|173563.2|173835.6|173745.6|173630.9|173516.2|548
1670318400000|2022-12-06 09:20:00|173653.4|173563.4|173672.3|173582.3|173814.4|173724.4|173629.5|173527.8|470
1670318700000|2022-12-06 09:25:00|173662.2|173572.2|173694.9|173564.9|173738.9|173648.9|173651.2|173531.5|417
1670319000000|2022-12-06 09:30:00|173688.8|173558.8|173488.6|173358.6|173731.4|173601.4|173449.6|173319.6|678
1670319300000|2022-12-06 09:35:00|173482.2|173352.2|173304.2|173214.2|173489.4|173378.1|173265.6|173175.6|561
1670319600000|2022-12-06 09:40:00|173304.3|173214.3|173535.1|173445.1|173551.2|173461.2|173209.6|173119.6|598
1670319900000|2022-12-06 09:45:00|173539|173449|173581.6|173491.6|173638.8|173548.8|173536.2|173446.2|537
1670320200000|2022-12-06 09:50:00|173578.7|173488.7|173321|173231|173580.6|173490.6|173290.7|173200.7|653
1670320500000|2022-12-06 09:55:00|173320.9|173230.9|173477.1|173387.1|173518.6|173428.6|173203|173113|582
1670320800000|2022-12-06 10:00:00|173477|173387|173261.2|173171.2|173495.6|173405.6|173193.4|173094.8|645
1670321100000|2022-12-06 10:05:00|173256.3|173166.3|173438.5|173308.5|173519.2|173429.2|173213.8|173123.8|565
1670321400000|2022-12-06 10:10:00|173441.5|173311.5|173242.1|173152.1|173522.1|173432.1|173212.5|173122.5|544
1670321700000|2022-12-06 10:15:00|173241.9|173151.9|173418.5|173328.5|173431|173331|173193.1|173103.1|614
1670322000000|2022-12-06 10:20:00|173418.3|173328.3|173449.6|173359.6|173613.5|173505.8|173410.1|173320.1|523
1670322300000|2022-12-06 10:25:00|173449.1|173359.1|173499|173369|173515.5|173425.5|173261.7|173155.3|526
1670322600000|2022-12-06 10:30:00|173503.2|173373.2|173581.1|173491.1|173608.8|173512.4|173417.4|173327.4|603
1670322900000|2022-12-06 10:35:00|173580.9|173490.9|173509.4|173419.4|173635.1|173536.5|173479.7|173389.7|550
1670323200000|2022-12-06 10:40:00|173509.6|173419.6|173512.4|173422.4|173528.5|173438.5|173411.6|173321.6|513
1670323500000|2022-12-06 10:45:00|173521.5|173431.5|173653.4|173563.4|173680.3|173576|173502.5|173412.5|453
1670323800000|2022-12-06 10:50:00|173653.9|173563.9|173604.2|173514.2|173683.5|173593.5|173517|173408.7|667
1670324100000|2022-12-06 10:55:00|173603.3|173513.3|173502.8|173412.8|173614.1|173524.1|173482.3|173386.5|633
1670324400000|2022-12-06 11:00:00|173508.7|173418.7|173475.3|173385.3|173515.6|173425.6|173392|173302|590
1670324700000|2022-12-06 11:05:00|173476.9|173386.9|173457.1|173367.1|173540.2|173450.2|173381.3|173291.3|549
1670325000000|2022-12-06 11:10:00|173456.8|173366.8|173439.7|173349.7|173489.4|173399.4|173363.3|173273.3|548
1670325300000|2022-12-06 11:15:00|173443.3|173353.3|173326.2|173236.2|173525.5|173435.5|173324.4|173234.4|590
1670325600000|2022-12-06 11:20:00|173323.1|173233.1|173298.3|173208.3|173397.7|173307.7|173298.3|173208.3|554
1670325900000|2022-12-06 11:25:00|173299.4|173209.4|173288.1|173198.1|173342.1|173252.1|173208.6|173118.6|622
1670326200000|2022-12-06 11:30:00|173288.6|173198.6|172916.3|172826.3|173298.9|173208.9|172902.2|172812.2|637
1670326500000|2022-12-06 11:35:00|172910.8|172820.8|173250.2|173160.2|173250.2|173160.2|172910.8|172820.8|667
1670326800000|2022-12-06 11:40:00|173250.8|173160.8|173261.7|173171.7|173266.3|173176.3|173233.7|173143.7|498
1670327100000|2022-12-06 11:45:00|173262.5|173172.5|173234.8|173104.8|173269.2|173179.2|173048.3|172958.3|669
1670327400000|2022-12-06 11:50:00|173233.1|173103.1|173194.9|173104.9|173282.4|173180.1|173090.1|172989.9|676
1670327700000|2022-12-06 11:55:00|173194.1|173104.1|173013.6|172923.6|173221.3|173131.3|172977.8|172887.8|557
1670328000000|2022-12-06 12:00:00|173013.1|172923.1|173110.4|173020.4|173228.4|173138.4|173008.3|172918.3|674
1670328300000|2022-12-06 12:05:00|173107.8|173017.8|173086.2|172996.2|173135.6|173027.4|173082|172992|593
1670328600000|2022-12-06 12:10:00|173086.3|172996.3|172897.4|172807.4|173094|173004|172876.5|172786.5|648
1670328900000|2022-12-06 12:15:00|172897.5|172807.5|172817.3|172727.3|172897.5|172807.5|172683.2|172593.2|577
1670329200000|2022-12-06 12:20:00|172816.9|172726.9|172857.7|172767.7|172980.1|172890.1|172793.7|172682.5|619
1670329500000|2022-12-06 12:25:00|172859.5|172769.5|172841.8|172751.8|172977|172870.3|172794.4|172704.4|530
1670329800000|2022-12-06 12:30:00|172840.1|172750.1|172845.6|172755.6|172871.6|172781.6|172630.4|172540.4|571
1670330100000|2022-12-06 12:35:00|172844.7|172754.7|172953.2|172863.2|173107.7|173017.7|172843.7|172736.5|637
1670330400000|2022-12-06 12:40:00|172964.5|172874.5|173003.3|172913.3|173030.7|172940.7|172857.6|172761.5|731
1670330700000|2022-12-06 12:45:00|173003.2|172913.2|173023.1|172933.1|173162|173072|172992.2|172865.2|559
1670331000000|2022-12-06 12:50:00|173023.3|172933.3|172914.3|172824.3|173113.9|173023.9|172881.9|172791.9|590
1670331300000|2022-12-06 12:55:00|172914.9|172824.9|173034.9|172944.9|173060.5|172970.5|172872|172782|655
1670331600000|2022-12-06 13:00:00|173033.2|172943.2|173041.3|172911.3|173151.3|173059.9|172903.1|172813.1|669
1670331900000|2022-12-06 13:05:00|173036|172906|173227.9|173137.9|173235.8|173145.8|173019.3|172906|573
1670332200000|2022-12-06 13:10:00|173228.6|173138.6|173171.2|173081.2|173317.9|173227.9|173068.8|172978.8|666
1670332500000|2022-12-06 13:15:00|173171.5|173081.5|173003.3|172913.3|173171.5|173081.5|172991.1|172901.1|532
1670332800000|2022-12-06 13:20:00|172954.7|172864.7|172821.1|172731.1|172954.7|172864.7|172797.2|172707.2|624
1670333100000|2022-12-06 13:25:00|172821.6|172731.6|173096.8|172896.6|173178.6|173075.3|172819.8|172729.8|641
1670333400000|2022-12-06 13:30:00|173092|172891.5|173069.7|172979.7|173154.2|173062.5|173005.6|172891.5|608
1670333700000|2022-12-06 13:35:00|173070.2|172980.2|173185.7|173095.7|173331.4|173241.4|173050.3|172960.3|575
1670334000000|2022-12-06 13:40:00|173177.1|173087.1|173371.3|173281.3|173371.3|173281.3|173063.2|172973.2|577
1670334300000|2022-12-06 13:45:00|173370.3|173280.3|173357.8|173267.8|173374.2|173284.2|173102|173012|747
1670334600000|2022-12-06 13:50:00|173358.1|173268.1|173273.5|173143.5|173373.8|173283.8|173158.5|173068.5|698
1670334900000|2022-12-06 13:55:00|173240.8|173150.8|173008.3|172918.3|173240.8|173150.8|172871|172781|595
1670335200000|2022-12-06 14:00:00|173000.8|172910.8|172783.3|172693.3|173120.1|173030.1|172762.9|172672.9|585
1670335500000|2022-12-06 14:05:00|172786.3|172696.3|172872.8|172782.8|172974.4|172884.4|172786.3|172696.3|547
1670335800000|2022-12-06 14:10:00|172872.4|172782.4|172843.6|172753.6|172981.6|172876.3|172793.6|172703.6|618
1670336100000|2022-12-06 14:15:00|172837.3|172747.3|172967.4|172877.4|172975.4|172885.4|172822.3|172732.3|620
1670336400000|2022-12-06 14:20:00|172969.4|172879.4|172771.7|172681.7|172994.6|172904.6|172768.9|172678.9|543
1670336700000|2022-12-06 14:25:00|172772.8|172682.8|172819.2|172729.2|172892.1|172802.1|172765.4|172675.4|595
1670337000000|2022-12-06 14:30:00|172820.1|172730.1|172878.9|172788.9|172893|172803|172769.2|172679.2|686
1670337300000|2022-12-06 14:35:00|172878.5|172788.5|172795.4|172705.4|172907.8|172817.8|172754.1|172664.1|696
1670337600000|2022-12-06 14:40:00|172795.7|172705.7|172871|172781|173006.6|172916.6|172647.8|172557.8|846
1670337900000|2022-12-06 14:45:00|172872.8|172782.8|172920.3|172830.3|173191.2|173101.2|172872.8|172782.8|971
1670338200000|2022-12-06 14:50:00|172916.7|172826.7|173210.3|173120.3|173324.8|173234.8|172842.4|172749.2|874
1670338500000|2022-12-06 14:55:00|173207.3|173117.3|173324.1|173194.1|173326.7|173207.2|172989.4|172899.4|1046
1670338800000|2022-12-06 15:00:00|173322.2|173192.2|173633.5|173543.5|173666.6|173573.2|173227.7|173132.6|1047
1670339100000|2022-12-06 15:05:00|173634.9|173544.9|173352.4|173262.4|173720.2|173630.2|173351.1|173261.1|989
1670339400000|2022-12-06 15:10:00|173352.9|173262.9|173378.5|173288.5|173418.9|173328.9|173171.8|173081.8|1038
1670339700000|2022-12-06 15:15:00|173381.5|173291.5|173356.4|173266.4|173518|173428|173339.8|173249.8|866
1670340000000|2022-12-06 15:20:00|173356.8|173266.8|173192.3|173102.3|173384.9|173294.9|173176.9|173086.9|835
1670340300000|2022-12-06 15:25:00|173193.1|173103.1|173318.5|173228.5|173430.3|173340.3|173150.8|173060.8|764
1670340600000|2022-12-06 15:30:00|173318.2|173228.2|173690.6|173600.6|173697.9|173607.9|173273.4|173183.4|952
1670340900000|2022-12-06 15:35:00|173690.9|173600.9|173627.8|173537.8|173716.5|173626.5|173480.1|173390.1|859
1670341200000|2022-12-06 15:40:00|173627.9|173537.9|173362.7|173272.7|173639.4|173543.3|173360|173270|941
1670341500000|2022-12-06 15:45:00|173362.2|173272.2|173145.3|173055.3|173364.3|173274.3|173122.5|173032.5|939
1670341800000|2022-12-06 15:50:00|173145.6|173055.6|173257.5|173167.5|173289.4|173199.4|173083.5|172993.5|807
1670342100000|2022-12-06 15:55:00|173252.5|173162.5|173337.3|173247.3|173364.8|173264.5|173161.9|173071.9|860
1670342400000|2022-12-06 16:00:00|173335.7|173245.7|173125.9|173035.9|173335.9|173245.9|173123.5|173033.5|856
1670342700000|2022-12-06 16:05:00|173126.3|173036.3|173142.7|173012.7|173163|173036.3|172910.4|172798|915
1670343000000|2022-12-06 16:10:00|173142.3|173012.3|173201|173111|173214|173124|172891.7|172800.3|836
1670343300000|2022-12-06 16:15:00|173196.9|173106.9|173216|173126|173220.3|173130.3|173000.9|172910.9|529
1670343600000|2022-12-06 16:20:00|173215.5|173125.5|173143.1|173053.1|173216.5|173126.5|173111.9|173021.9|674
1670343900000|2022-12-06 16:25:00|173143.4|173053.4|173233.2|173103.2|173297.7|173207.7|173124.7|173020.3|838
1670344200000|2022-12-06 16:30:00|173238.8|173108.8|173166.4|173036.4|173282.6|173152.6|173060.7|172952.9|858
1670344500000|2022-12-06 16:35:00|173170.8|173040.8|173227.3|173097.3|173273.2|173183.2|173122.3|173005.7|805
1670344800000|2022-12-06 16:40:00|173226.8|173096.8|173314.8|173224.8|173348.6|173233.1|173201.9|173078.1|667
1670345100000|2022-12-06 16:45:00|173314.3|173224.3|173435.8|173345.8|173455.5|173364.4|173177.6|173087.6|657
1670345400000|2022-12-06 16:50:00|173435.5|173345.5|173628.7|173538.7|173676.9|173566.3|173371.2|173279.1|662
1670345700000|2022-12-06 16:55:00|173628.5|173538.5|173516.9|173426.9|173673.7|173569.5|173492.2|173402.2|631
1670346000000|2022-12-06 17:00:00|173518|173428|173527.5|173397.5|173530.9|173438.7|173484.8|173378.7|598
1670346300000|2022-12-06 17:05:00|173516.3|173386.3|173521.2|173391.2|173617.7|173504.2|173503.4|173386.1|562
1670346600000|2022-12-06 17:10:00|173520.8|173390.8|173567.8|173437.8|173574.3|173444.3|173493.2|173363.2|575
1670346900000|2022-12-06 17:15:00|173567.5|173437.5|173635.3|173545.3|173676.1|173586.1|173498.9|173368.9|504
1670347200000|2022-12-06 17:20:00|173633.7|173543.7|173624.2|173534.2|173633.7|173543.7|173568.8|173478.8|557
1670347500000|2022-12-06 17:25:00|173624.5|173534.5|173695.6|173605.6|173725.9|173635.9|173601|173511|375
1670347800000|2022-12-06 17:30:00|173697.6|173607.6|173640.7|173510.7|173724.8|173634.8|173617.8|173487.8|531
1670348100000|2022-12-06 17:35:00|173641.1|173511.1|173689.1|173559.1|173721.5|173631.5|173635.6|173505.6|557
1670348400000|2022-12-06 17:40:00|173689|173559|173654.9|173524.9|173692.6|173562.6|173620.7|173490.7|560
1670348700000|2022-12-06 17:45:00|173655.6|173525.6|173695.3|173565.3|173729.5|173630.6|173645.1|173515.1|452
1670349000000|2022-12-06 17:50:00|173696|173566|173773.4|173643.4|173822.1|173712.4|173678.7|173548.7|548
1670349300000|2022-12-06 17:55:00|173773.7|173643.7|173813.7|173683.7|173825|173695|173715.8|173589.6|664
1670349600000|2022-12-06 18:00:00|173813.8|173683.8|173763.6|173633.6|173876.8|173764.1|173763.5|173633.5|724
1670349900000|2022-12-06 18:05:00|173763.3|173633.3|173789.1|173659.1|173805.9|173689.6|173706.5|173576.5|529
1670350200000|2022-12-06 18:10:00|173788.3|173658.3|173769|173639|173800.2|173670.2|173725.6|173618|544
1670350500000|2022-12-06 18:15:00|173769.2|173639.2|173756.2|173626.2|173784|173678.2|173736.8|173608.4|497
1670350800000|2022-12-06 18:20:00|173756.9|173626.9|173757.7|173627.7|173773.8|173670.9|173738.7|173617.6|438
1670351100000|2022-12-06 18:25:00|173757.8|173627.8|173806.5|173676.5|173836.5|173732.2|173748.5|173620.5|405
1670351400000|2022-12-06 18:30:00|173806.6|173676.6|173809.7|173719.7|173837.9|173747.9|173798.2|173668.2|347
1670351700000|2022-12-06 18:35:00|173810|173720|173799.2|173709.2|173817.1|173726.6|173770.6|173640.6|395
1670352000000|2022-12-06 18:40:00|173799.5|173709.5|173786.2|173696.2|173818|173724.7|173784.7|173665.2|369
1670352300000|2022-12-06 18:45:00|173795.6|173705.6|173784.2|173694.2|173813.2|173723.2|173760.1|173659|526
1670352600000|2022-12-06 18:50:00|173783.5|173693.5|173793.7|173703.7|173800.3|173710.3|173767.7|173677.7|717
1670352900000|2022-12-06 18:55:00|173793.8|173703.8|173690.9|173600.9|173794.5|173704.5|173670.1|173576.8|446
1670353200000|2022-12-06 19:00:00|173691|173601|173628.2|173498.2|173720.3|173601.5|173628.2|173498.2|569
1670353500000|2022-12-06 19:05:00|173628.4|173498.4|173644|173514|173723.9|173593.9|173628.3|173498.3|455
1670353800000|2022-12-06 19:10:00|173643.9|173513.9|173642.6|173512.6|173692.9|173574.2|173612.7|173484.8|511
1670354100000|2022-12-06 19:15:00|173645.5|173515.5|173641.9|173511.9|173710|173590|173598|173468|437
1670354400000|2022-12-06 19:20:00|173642.2|173512.2|173491.8|173361.8|173651.7|173540|173486.2|173356.2|524
1670354700000|2022-12-06 19:25:00|173487.2|173357.2|173494|173364|173503.3|173391.5|173466.7|173353.7|246
1670355000000|2022-12-06 19:30:00|173494.3|173364.3|173482.5|173392.5|173552.2|173437.5|173473.1|173354.1|361
1670355300000|2022-12-06 19:35:00|173482.6|173392.6|173463.9|173373.9|173502|173398.1|173459.7|173369.7|197
1670355600000|2022-12-06 19:40:00|173464.1|173374.1|173384|173254|173509.7|173399.7|173356.4|173226.4|253
1670355900000|2022-12-06 19:45:00|173383.9|173253.9|173396.3|173266.3|173424.5|173294.5|173355.9|173240.3|430
1670356200000|2022-12-06 19:50:00|173395.8|173265.8|173406|173316|173460.7|173339.7|173377.8|173260.9|632
1670356500000|2022-12-06 19:55:00|173406.7|173316.7|173466.3|173376.3|173468.6|173378.6|173358.8|173268.8|703
1670356800000|2022-12-06 20:00:00|173466.2|173376.2|173356.3|173226.3|173472.1|173382.1|173325.1|173203.6|655
1670357100000|2022-12-06 20:05:00|173356.5|173226.5|173345.5|173255.5|173383|173261.6|173324.7|173206.9|496
1670357400000|2022-12-06 20:10:00|173346|173256|173357.5|173227.5|173374.4|173261.6|173319.6|173206.3|466
1670357700000|2022-12-06 20:15:00|173370|173240|173446.1|173316.1|173462.8|173332.8|173352.1|173222.1|471
1670358000000|2022-12-06 20:20:00|173446.2|173316.2|173444.4|173314.4|173465.2|173343.7|173389.8|173264.3|413
1670358300000|2022-12-06 20:25:00|173443.8|173313.8|173436|173306|173479.2|173349.2|173416.4|173286.4|536
1670358600000|2022-12-06 20:30:00|173433.9|173303.9|173475.3|173345.3|173485|173350.3|173407.8|173257.5|470
1670358900000|2022-12-06 20:35:00|173475.5|173345.5|173430.9|173300.9|173513|173349|173422.5|173278|573
1670359200000|2022-12-06 20:40:00|173431.9|173301.9|173422.6|173292.6|173461.4|173331.4|173393.1|173263.1|440
1670359500000|2022-12-06 20:45:00|173422.7|173292.7|173377.1|173247.1|173460|173319.4|173368.2|173215.5|412
1670359800000|2022-12-06 20:50:00|173377.5|173247.5|173352.2|173222.2|173408.1|173278.1|173306.6|173204.7|523
1670360100000|2022-12-06 20:55:00|173352.1|173222.1|173506.9|173376.9|173511.8|173381.8|173317.2|173197.1|622
1670360400000|2022-12-06 21:00:00|173503.6|173373.6|173566.2|173436.2|173602|173472|173476.9|173346.9|247
1670360700000|2022-12-06 21:05:00|173566.3|173436.3|173447.5|173317.5|173600|173459.6|173446|173316|300
1670361000000|2022-12-06 21:10:00|173447.4|173317.4|173471.1|173341.1|173497.4|173367.4|173422.4|173274|307
1670361300000|2022-12-06 21:15:00|173469.5|173339.5|173436.3|173346.3|173472.1|173348.4|173429.3|173317.2|108
1670361600000|2022-12-06 21:20:00|173436.4|173346.4|173475.2|173345.2|173486.5|173368.8|173434.4|173320.6|109
1670361900000|2022-12-06 21:25:00|173473.9|173343.9|173500|173370|173503.6|173373.6|173450.8|173320.8|166
1670362200000|2022-12-06 21:30:00|173495.8|173365.8|173471.6|173341.6|173519.6|173404.9|173467|173339|162
1670362500000|2022-12-06 21:35:00|173467.8|173337.8|173450.3|173320.3|173473.9|173351.5|173432.4|173318.1|127
1670362800000|2022-12-06 21:40:00|173450.4|173320.4|173394|173264|173586.2|173335.5|173355.4|173116.9|190
1670363100000|2022-12-06 21:45:00|173388.9|173258.9|173412.5|173282.5|173481.9|173314.5|173388.9|173237.9|113
1670363400000|2022-12-06 21:50:00|173412.6|173282.6|173412.5|173282.5|173510.8|173308.4|173396.4|173197.5|45
1670363700000|2022-12-06 21:55:00|173421.5|173291.5|173492.3|173150.3|173522.9|173301.5|173391.5|173148.2|91
1670364000000|2022-12-06 22:00:00|173498.8|173156.8|173634.8|173292.8|173650.7|173308.7|173498.8|173156.8|23
1670364300000|2022-12-06 22:05:00|173635.9|173293.9|173631.7|173289.7|173675.6|173333.6|173626.6|173284.6|37
1670364600000|2022-12-06 22:10:00|173672|173330|173511.3|173169.3|173676.8|173334.8|173486|173144|42
1670364900000|2022-12-06 22:15:00|173485.6|173143.6|173481.5|173139.5|173501.1|173159.1|173475.6|173133.6|135
1670365800000|2022-12-06 22:30:00|173497|173155|173499.4|173157.4|173499.4|173157.4|173496.9|173154.9|6
1670366100000|2022-12-06 22:35:00|173499.6|173157.6|173500.1|173158.1|173500.1|173158.1|173499.4|173157.4|5
1670366400000|2022-12-06 22:40:00|173503.1|173161.1|173455.6|173113.6|173582.7|173240.7|173405.4|173063.4|183
1670366700000|2022-12-06 22:45:00|173491.2|173149.2|173482.3|173140.3|173491.9|173149.9|173457.6|173115.6|42
1670367000000|2022-12-06 22:50:00|173482.4|173140.4|173465.1|173123.1|173519.6|173177.6|173457.9|173115.9|122
1670367300000|2022-12-06 22:55:00|173464.9|173122.9|173454.1|173112.1|173565.1|173223.1|173392.7|173050.7|215
1670367600000|2022-12-06 23:00:00|173504.7|173162.7|173510|173168|173526.6|173184.6|173471.1|173129.1|67
1670367900000|2022-12-06 23:05:00|173495.6|173153.6|173476.1|173134.1|173512.2|173170.2|173453.9|173111.9|169
1670368200000|2022-12-06 23:10:00|173476.2|173134.2|173462.8|173120.8|173516.7|173174.7|173434.8|173092.8|241
1670368500000|2022-12-06 23:15:00|173516.9|173174.9|173474.6|173132.6|173522.6|173180.6|173454.1|173112.1|65
1670368800000|2022-12-06 23:20:00|173476.2|173134.2|173496.1|173154.1|173519.2|173177.2|173463.4|173121.4|75
1670369100000|2022-12-06 23:25:00|173472.3|173130.3|173475.2|173133.2|173516|173174|173457.5|173115.5|63
1670369400000|2022-12-06 23:30:00|173476.4|173134.4|173476.5|173134.5|173520.7|173178.7|173460.5|173118.5|156
1670369700000|2022-12-06 23:35:00|173477.2|173135.2|173519.4|173177.4|173532.4|173190.4|173476.6|173134.6|80
1670370000000|2022-12-06 23:40:00|173518.7|173176.7|173479.7|173137.7|173521.6|173179.6|173468.8|173126.8|207
1670370300000|2022-12-06 23:45:00|173479.9|173137.9|173534.1|173192.1|173534.1|173192.1|173449.5|173107.5|169
1670370600000|2022-12-06 23:50:00|173534.2|173192.2|173474.1|173132.1|173534.2|173192.2|173451.8|173109.8|129
1670370900000|2022-12-06 23:55:00|173509.8|173167.8|173479.6|173137.6|173512.9|173170.9|173450.6|173108.6|184
1670371200000|2022-12-07 00:00:00|173478.9|173136.9|173508|173166|173530.1|173188.1|173458.8|173116.8|223
1670371500000|2022-12-07 00:05:00|173508.1|173166.1|173608.3|173266.3|173784.5|173442.5|173430.5|173088.5|371
1670371800000|2022-12-07 00:10:00|173608.4|173266.4|173618.1|173276.1|173639.6|173297.6|173577.3|173235.3|309
1670372100000|2022-12-07 00:15:00|173641|173299|173619.2|173277.2|173644.8|173302.8|173599.5|173257.5|199
1670372400000|2022-12-07 00:20:00|173619.6|173277.6|173628.9|173286.9|173668.3|173326.3|173598.4|173256.4|176
1670372700000|2022-12-07 00:25:00|173611.8|173269.8|173626.6|173284.6|173651.4|173309.4|173605.3|173263.3|159
1670373000000|2022-12-07 00:30:00|173626.9|173284.9|173619.4|173277.4|173653.1|173311.1|173604.9|173262.9|178
1670373300000|2022-12-07 00:35:00|173619.6|173277.6|173733.3|173391.3|173746.1|173404.1|173608.7|173266.7|193
1670373600000|2022-12-07 00:40:00|173746.1|173404.1|173796.8|173666.8|173874.2|173667.5|173709.8|173367.8|229
1670373900000|2022-12-07 00:45:00|173797.2|173667.2|173865.2|173735.2|173908.7|173735.3|173599.9|173257.9|716
1670374200000|2022-12-07 00:50:00|173865.3|173735.3|173856.6|173586|173916.7|173737.6|173787.4|173537.4|598
1670374500000|2022-12-07 00:55:00|173856.9|173586.3|173882|173752|173933|173765.7|173819.3|173568.5|353
1670374800000|2022-12-07 01:00:00|173879.6|173749.6|173898.8|173768.8|173919.4|173789.4|173838.2|173708.2|820
1670375100000|2022-12-07 01:05:00|173899.1|173769.1|173938.8|173808.8|173944.7|173814.7|173874.3|173758.6|664
1670375400000|2022-12-07 01:10:00|173938.9|173808.9|173896.7|173766.7|173941.7|173811.7|173888|173758|749
1670375700000|2022-12-07 01:15:00|173898.6|173768.6|173839.6|173709.6|173900.7|173770.7|173839.6|173709.6|677
1670376000000|2022-12-07 01:20:00|173840.9|173710.9|173856.6|173726.6|173878.4|173748.4|173826.7|173696.7|602
1670376300000|2022-12-07 01:25:00|173856.2|173726.2|173850.8|173720.8|173867.7|173737.7|173828|173698|672
1670376600000|2022-12-07 01:30:00|173850.7|173720.7|173823.2|173593.7|173858.4|173728.4|173693.4|173533.4|813
1670376900000|2022-12-07 01:35:00|173821|173593.5|173790.9|173589.5|173821.4|173649.2|173737.3|173545.3|653
1670377200000|2022-12-07 01:40:00|173757|173627|173608.8|173478.8|173823.1|173636.4|173579.4|173414|745
1670377500000|2022-12-07 01:45:00|173607.3|173477.3|173605.9|173475.9|173719.2|173534.3|173597.5|173424.9|739
1670377800000|2022-12-07 01:50:00|173605.6|173475.6|173459.7|173329.7|173656.9|173487.2|173459.2|173329.2|786
1670378100000|2022-12-07 01:55:00|173459.8|173329.8|173387.2|173257.2|173496.4|173334.2|173364.9|173234.9|823
1670378400000|2022-12-07 02:00:00|173393.5|173263.5|173378.3|173248.3|173409.6|173279.6|173367.3|173237.3|746
1670378700000|2022-12-07 02:05:00|173378.2|173248.2|173273.5|173143.5|173385.3|173255.3|173273.5|173143.5|744
1670379000000|2022-12-07 02:10:00|173273.9|173143.9|173312.9|173182.9|173312.9|173182.9|173226.7|173055.4|715
1670379300000|2022-12-07 02:15:00|173313.3|173183.3|173311.5|173181.5|173392|173219.5|173309.9|173147.2|625
1670379600000|2022-12-07 02:20:00|173311.6|173181.6|173313.8|173183.8|173351.7|173195.1|173276.1|173102|700
1670379900000|2022-12-07 02:25:00|173315.1|173185.1|173236.9|172984.1|173390|173218.6|173187.1|172978.9|795
1670380200000|2022-12-07 02:30:00|173238.4|172985.3|173243.9|173113.9|173283.6|173118.9|173124.2|172891|963
1670380500000|2022-12-07 02:35:00|173245.2|173115.2|173208.2|173078.2|173267.4|173116.8|173166.7|173023.5|641
1670380800000|2022-12-07 02:40:00|173208.3|173078.3|173208|173078|173277.2|173125|173195.9|173034.2|578
1670381100000|2022-12-07 02:45:00|173206.7|173076.7|173173.4|173043.4|173241.5|173080.3|173166.5|173007.7|474
1670381400000|2022-12-07 02:50:00|173175|173045|173243.6|173113.6|173273.9|173121.4|173174.9|173032.4|652
1670381700000|2022-12-07 02:55:00|173243.7|173113.7|173264.5|173134.5|173275.5|173145.5|173222.9|173092.9|585
1670382000000|2022-12-07 03:00:00|173265|173135|173353.4|173223.4|173400.6|173226.8|173257.5|173127.5|687
1670382300000|2022-12-07 03:05:00|173353|173223|173290.4|173160.4|173390.5|173223|173285.3|173143.8|605
1670382600000|2022-12-07 03:10:00|173296.5|173166.5|173373.5|173243.5|173406.7|173249.1|173290.5|173124|597
1670382900000|2022-12-07 03:15:00|173373.3|173243.3|173467.9|173337.9|173511.2|173346.1|173373.2|173238.6|700
1670383200000|2022-12-07 03:20:00|173468.2|173338.2|173540.5|173410.5|173594.2|173437.5|173439.8|173309.8|467
1670383500000|2022-12-07 03:25:00|173540.6|173410.6|173598.4|173468.4|173670.4|173495.9|173539.4|173409.4|644
1670383800000|2022-12-07 03:30:00|173600|173470|173505.3|173375.3|173625.8|173470.8|173499.6|173323.5|532
1670384100000|2022-12-07 03:35:00|173505.2|173375.2|173468.9|173338.9|173565.3|173397.7|173459.2|173288|694
1670384400000|2022-12-07 03:40:00|173467.9|173337.9|173460.7|173330.7|173475.7|173345.7|173443.7|173313.7|494
1670384700000|2022-12-07 03:45:00|173460.9|173330.9|173456.1|173326.1|173466.1|173336.1|173446.9|173316.9|408
1670385000000|2022-12-07 03:50:00|173456.6|173326.6|173445.3|173315.3|173483.8|173339.1|173429|173278|406
1670385300000|2022-12-07 03:55:00|173446.8|173316.8|173440.8|173310.8|173523.3|173324.6|173423.6|173251.5|472
1670385600000|2022-12-07 04:00:00|173490.1|173278.2|173449.1|173319.1|173493|173323.3|173419.5|173250|438
1670385900000|2022-12-07 04:05:00|173448.9|173318.9|173439.6|173309.6|173485.5|173321.5|173434.9|173259.8|431
1670386200000|2022-12-07 04:10:00|173442.2|173312.2|173444.6|173314.6|173485.3|173322.7|173418.5|173251.2|374
1670386500000|2022-12-07 04:15:00|173444.8|173314.8|173470.8|173340.8|173484.9|173343|173438.8|173274.5|517
1670386800000|2022-12-07 04:20:00|173474.4|173344.4|173486.2|173356.2|173536.7|173365.8|173468.3|173317.7|472
1670387100000|2022-12-07 04:25:00|173480.8|173350.8|173639.9|173509.9|173654.6|173524.6|173472.5|173342.5|431
1670387400000|2022-12-07 04:30:00|173633.4|173503.4|173626.7|173496.7|173662.6|173532.6|173598.2|173468.2|513
1670387700000|2022-12-07 04:35:00|173626.6|173496.6|173715.8|173585.8|173764.4|173589.6|173614.4|173484.4|478
1670388000000|2022-12-07 04:40:00|173715.7|173585.7|173691.2|173561.2|173765.2|173598.7|173685.1|173540.1|477
1670388300000|2022-12-07 04:45:00|173684.3|173554.3|173757.4|173549.8|173757.4|173588.2|173677|173531.8|544
1670388600000|2022-12-07 04:50:00|173718.8|173588.8|173631.6|173420|173759.7|173588.8|173545.5|173354.4|762
1670388900000|2022-12-07 04:55:00|173631.4|173419.6|173491.5|173361.5|173663|173456.8|173480.2|173308.9|604
1670389200000|2022-12-07 05:00:00|173493|173363|173410.5|173280.5|173518.7|173363.7|173348.4|173144.7|821
1670389500000|2022-12-07 05:05:00|173410.6|173280.6|173452.8|173322.8|173504.7|173325.3|173381.6|173196|781
1670389800000|2022-12-07 05:10:00|173453.3|173323.3|173457.7|173256.9|173551.4|173386|173410|173236.6|783
1670390100000|2022-12-07 05:15:00|173457.9|173257.9|173371.9|173241.9|173459|173291.1|173363.2|173208.3|658
1670390400000|2022-12-07 05:20:00|173374.1|173244.1|173458.8|173328.8|173479.2|173338.6|173371|173233.2|784
1670390700000|2022-12-07 05:25:00|173459.7|173329.7|173451.5|173321.5|173554.6|173341.5|173401.8|173200.8|792
1670391000000|2022-12-07 05:30:00|173497.8|173293.7|173383.4|173253.4|173499.3|173336.2|173375.9|173196|920
1670391300000|2022-12-07 05:35:00|173383.5|173253.5|173375.2|173155.4|173423.2|173256.6|173284.3|173072.9|764
1670391600000|2022-12-07 05:40:00|173375.4|173158.6|173314.6|173184.6|173422.7|173236.5|173307.4|173132.7|586
1670391900000|2022-12-07 05:45:00|173314.3|173184.3|173435|173305|173462.1|173332.1|173299.5|173122.3|704
1670392200000|2022-12-07 05:50:00|173435.3|173305.3|173541.7|173411.7|173546.5|173416.5|173434.6|173290.8|698
1670392500000|2022-12-07 05:55:00|173541.9|173411.9|173580.8|173379.4|173594.3|173439.1|173529|173364.6|443
1670392800000|2022-12-07 06:00:00|173579|173377.7|173606.6|173476.6|173627.4|173497.4|173533.6|173377.7|508
1670393100000|2022-12-07 06:05:00|173606.9|173476.9|173624.6|173494.6|173658.3|173504.2|173579.9|173425|488
1670393400000|2022-12-07 06:10:00|173624.4|173494.4|173845.7|173614.6|173851.3|173670.7|173618.3|173488.3|505
1670393700000|2022-12-07 06:15:00|173841.7|173614.5|173864.1|173734.1|173929.2|173767.2|173754.1|173580.5|415
1670394000000|2022-12-07 06:20:00|173864.2|173734.2|173701.9|173571.9|173871.5|173741.5|173699.4|173517.5|765
1670394300000|2022-12-07 06:25:00|173704.9|173574.9|173765|173562.6|173784.4|173629|173670.6|173516.2|804
1670394600000|2022-12-07 06:30:00|173765.9|173562.3|173506.2|173376.2|173782.9|173630|173469.4|173298.8|754
1670394900000|2022-12-07 06:35:00|173505.8|173375.8|173551.9|173421.9|173603.4|173441.6|173496.6|173356.3|817
1670395200000|2022-12-07 06:40:00|173554.3|173424.3|173567.7|173354.6|173600.9|173432.5|173483.9|173308.8|636
1670395500000|2022-12-07 06:45:00|173567.6|173354.9|173421.3|173291.3|173575.6|173405|173420.8|173254.7|618
1670395800000|2022-12-07 06:50:00|173420.5|173290.5|173497|173296.1|173529.1|173383.3|173418|173238.4|789
1670396100000|2022-12-07 06:55:00|173497.2|173296.2|173405.5|173275.5|173514|173324.6|173388.9|173265.6|744
1670396400000|2022-12-07 07:00:00|173405.6|173275.6|173353.2|173223.2|173415.2|173285.2|173283.7|173123.5|814
1670396700000|2022-12-07 07:05:00|173355|173225|173197.3|173067.3|173369.3|173261.8|173046.3|172916.3|814
1670397000000|2022-12-07 07:10:00|173197.4|173067.4|173364.6|173234.6|173374.4|173264.8|173106.9|172976.9|722
1670397300000|2022-12-07 07:15:00|173368.3|173238.3|173549.9|173419.9|173617|173453.5|173345.3|173228.9|745
1670397600000|2022-12-07 07:20:00|173543.7|173413.7|173701.5|173571.5|173795.8|173665.8|173465.3|173335.3|763
1670397900000|2022-12-07 07:25:00|173704.3|173574.3|173495.6|173365.6|173729.9|173604|173416.8|173313|831
1670398200000|2022-12-07 07:30:00|173494.8|173364.8|173491.2|173361.2|173711.4|173581.4|173432|173302|813
1670398500000|2022-12-07 07:35:00|173491|173361|173852.7|173722.7|173853|173723|173451.4|173321.4|758
1670398800000|2022-12-07 07:40:00|173836.6|173746.6|173848.1|173718.1|173979.7|173849.7|173710.7|173600.3|866
1670399100000|2022-12-07 07:45:00|173848.6|173718.6|174012.7|173882.7|174057.2|173967.2|173827.9|173697.9|879
1670399400000|2022-12-07 07:50:00|174007.8|173877.8|173984.5|173894.5|174037.4|173930.8|173937.6|173807.6|750
1670399700000|2022-12-07 07:55:00|173984|173894|173988.8|173898.8|174033.8|173943.8|173977.4|173860|673
1670400000000|2022-12-07 08:00:00|173989.9|173899.9|174129.5|173999.5|174196.1|174081.9|173972.5|173882.5|971
1670400300000|2022-12-07 08:05:00|174125.7|173995.7|174080.6|173990.6|174168|174056.4|173933.2|173843.2|1046
1670400600000|2022-12-07 08:10:00|174079.2|173989.2|173906.3|173816.3|174183.7|174078.1|173904.2|173814.2|957
1670400900000|2022-12-07 08:15:00|173906|173816|173774.4|173684.4|173952.3|173862.3|173660.7|173552.8|794
1670401200000|2022-12-07 08:20:00|173774.6|173684.6|173914|173824|173969.6|173879.6|173743.5|173653.5|812
1670401500000|2022-12-07 08:25:00|173913.9|173823.9|173463.5|173373.5|173913.9|173823.9|173358.5|173258.1|989
1670401800000|2022-12-07 08:30:00|173463.4|173373.4|173651|173561|173707.5|173617.5|173432.7|173342.7|1021
1670402100000|2022-12-07 08:35:00|173652.5|173562.5|173585.1|173495.1|173786.9|173696.9|173532.2|173442.2|873
1670402400000|2022-12-07 08:40:00|173582.6|173492.6|173760.2|173670.2|173908.2|173818.2|173562.1|173472.1|876
1670402700000|2022-12-07 08:45:00|173760.3|173670.3|173320.2|173230.2|173877.7|173787.7|173316.4|173225.2|896
1670403000000|2022-12-07 08:50:00|173320.1|173230.1|173251.4|173121.4|173337.4|173247.4|173214.9|173120.3|716
1670403300000|2022-12-07 08:55:00|173242.6|173152.6|173128.5|173038.5|173320.6|173230.6|173044|172950.5|811
1670403600000|2022-12-07 09:00:00|173127.5|173037.5|173323.8|173233.8|173332.7|173242.7|173127.5|173037.5|924
1670403900000|2022-12-07 09:05:00|173323.9|173233.9|173505.5|173415.5|173564.1|173474.1|173310.4|173220.4|859
1670404200000|2022-12-07 09:10:00|173509.9|173419.9|173354.4|173264.4|173557.5|173467.5|173348.6|173258.6|890
1670404500000|2022-12-07 09:15:00|173353.9|173263.9|173254.6|173164.6|173386.1|173296.1|173088.1|172998.1|749
1670404800000|2022-12-07 09:20:00|173260.7|173170.7|173329.9|173239.9|173366.8|173276.8|173229.9|173139.9|693
1670405100000|2022-12-07 09:25:00|173330|173240|173510.2|173420.2|173515.7|173425.7|173327.6|173237.6|749
1670405400000|2022-12-07 09:30:00|173509.1|173419.1|173697.8|173607.8|173762.8|173672.8|173456.5|173366.5|757
1670405700000|2022-12-07 09:35:00|173697.7|173607.7|173842|173752|173845.2|173755.2|173642.1|173552.1|902
1670406000000|2022-12-07 09:40:00|173842.1|173752.1|173931.1|173841.1|174006.4|173916.4|173723.4|173633.4|923
1670406300000|2022-12-07 09:45:00|173931.2|173841.2|173992.8|173902.8|174010.5|173920.5|173832.5|173742.5|740
1670406600000|2022-12-07 09:50:00|173993.4|173903.4|173573.1|173483.1|173994.3|173904.3|173572.6|173482.6|678
1670406900000|2022-12-07 09:55:00|173573.2|173483.2|173579.3|173489.3|173586.8|173496.8|173556.8|173466.8|440
1670407200000|2022-12-07 10:00:00|173579.2|173489.2|173447.8|173357.8|173587|173497|173365.1|173269.2|629
1670407500000|2022-12-07 10:05:00|173447.9|173357.9|173382.9|173292.9|173457.5|173367.5|173262.1|173172.1|576
1670407800000|2022-12-07 10:10:00|173382.4|173292.4|173311.8|173221.8|173417.3|173327.3|173273|173183|520
1670408100000|2022-12-07 10:15:00|173303.7|173213.7|173208.9|173118.9|173306.2|173216.2|173205.4|173115.4|504
1670408400000|2022-12-07 10:20:00|173212.9|173122.9|173277.6|173187.6|173293.9|173187.6|173089.2|172999.2|712
1670408700000|2022-12-07 10:25:00|173279.6|173189.6|173442.2|173352.2|173472.4|173382.4|173214.9|173124.9|666
1670409000000|2022-12-07 10:30:00|173443.6|173353.6|173418.1|173328.1|173443.9|173353.9|173208|173118|806
1670409300000|2022-12-07 10:35:00|173416.2|173326.2|173286.2|173196.2|173459|173369|173245.2|173127.6|775
1670409600000|2022-12-07 10:40:00|173287.4|173197.4|173197.5|173107.5|173294.4|173204.4|173157.3|173067.3|834
1670409900000|2022-12-07 10:45:00|173197.2|173107.2|173155.9|173065.9|173237.5|173147.5|173132.9|173042.9|932
1670410200000|2022-12-07 10:50:00|173156|173066|173198.7|173108.7|173343.8|173253.8|173140.2|173050.2|511
1670410500000|2022-12-07 10:55:00|173196.2|173106.2|173206.1|173116.1|173218.6|173128.6|173099.6|173009.6|725
1670410800000|2022-12-07 11:00:00|173205.9|173115.9|173111.1|173021.1|173216.1|173126.1|173080.8|172990.8|643
1670411100000|2022-12-07 11:05:00|173111|173021|173022.6|172932.6|173115.3|173025.3|172961|172871|659
1670411400000|2022-12-07 11:10:00|173032.6|172942.6|173022.8|172932.8|173120.2|173030.2|172928.6|172838.6|636
1670411700000|2022-12-07 11:15:00|173022.9|172932.9|172819|172729|173022.9|172932.9|172757.5|172667.5|703
1670412000000|2022-12-07 11:20:00|172815.4|172725.4|172848.9|172758.9|172899.1|172809.1|172795.7|172705.7|609
1670412300000|2022-12-07 11:25:00|172850.3|172760.3|172916.5|172826.5|172940.8|172850.8|172676.7|172586.7|640
1670412600000|2022-12-07 11:30:00|172914.3|172824.3|172805.1|172715.1|172953.8|172863.8|172791.1|172701.1|758
1670412900000|2022-12-07 11:35:00|172805.2|172715.2|172725.6|172635.6|172814.2|172724.2|172692.1|172602.1|531
1670413200000|2022-12-07 11:40:00|172726.9|172636.9|172798.2|172708.2|172808.8|172718.8|172699|172607.3|749
1670413500000|2022-12-07 11:45:00|172757.1|172667.1|172826.4|172736.4|172856.6|172766.6|172706.6|172616.6|665
1670413800000|2022-12-07 11:50:00|172826.8|172736.8|172879.5|172789.5|172915.2|172825.2|172781.5|172691.5|693
1670414100000|2022-12-07 11:55:00|172879.7|172789.7|173080.6|172950.6|173080.6|172950.6|172843.6|172753.6|811
1670414400000|2022-12-07 12:00:00|173090.6|172960.6|172808.8|172718.8|173186.9|173078.9|172719.7|172629.7|763
1670414700000|2022-12-07 12:05:00|172807.2|172717.2|173012.9|172922.9|173025.4|172935.4|172806.8|172716.8|776
1670415000000|2022-12-07 12:10:00|173011.6|172921.6|173048.4|172958.4|173140.8|173050.8|173008.1|172918.1|670
1670415300000|2022-12-07 12:15:00|173048.5|172958.5|173017|172927|173094.1|173004.1|172925.3|172835.3|774
1670415600000|2022-12-07 12:20:00|173012.8|172922.8|172977.6|172887.6|173092.9|173002.9|172952.9|172862.9|630
1670415900000|2022-12-07 12:25:00|172977.3|172887.3|173059.6|172969.6|173111.1|173021.1|172944.9|172854.9|665
1670416200000|2022-12-07 12:30:00|173061.6|172971.6|172931|172841|173146.6|173056.6|172924.2|172834.2|848
1670416500000|2022-12-07 12:35:00|172932.6|172842.6|172813.5|172723.5|172985.4|172895.4|172809.7|172719.7|836
1670416800000|2022-12-07 12:40:00|172816.3|172726.3|172817.4|172727.4|172850.5|172760.5|172766.2|172676.2|691
1670417100000|2022-12-07 12:45:00|172820.9|172730.9|172819.3|172729.3|172869.5|172779.5|172794|172704|587
1670417400000|2022-12-07 12:50:00|172816.6|172726.6|172782.6|172692.6|172817.8|172727.8|172684.7|172594.7|604
1670417700000|2022-12-07 12:55:00|172783.2|172693.2|172520.1|172430.1|172787.1|172697.1|172327.4|172237.4|963
1670418000000|2022-12-07 13:00:00|172522.3|172432.3|172536.3|172446.3|172602.5|172506.2|172355.6|172265.6|980
1670418300000|2022-12-07 13:05:00|172536.6|172446.6|172386.2|172296.2|172593.2|172503.2|172348.9|172258.9|797
1670418600000|2022-12-07 13:10:00|172387.1|172297.1|172278.9|172188.9|172502.2|172412.2|172225.2|172135.2|978
1670418900000|2022-12-07 13:15:00|172286.9|172196.9|172184.5|172094.5|172338|172248|172123.4|172033.4|873
1670419200000|2022-12-07 13:20:00|172200.3|172110.3|171822.5|171732.5|172209.2|172119.2|171775.7|171685.7|859
1670419500000|2022-12-07 13:25:00|171822.2|171732.2|171769.2|171639.2|171880.1|171750.1|171666.3|171576.3|901
1670419800000|2022-12-07 13:30:00|171767.1|171637.1|171402.8|171312.8|171767.1|171639.9|171402.8|171298.1|815
1670420100000|2022-12-07 13:35:00|171402.9|171312.9|171228|171138|171436|171346|171202.9|171112.9|849
1670420400000|2022-12-07 13:40:00|171227.5|171137.5|171285.9|171195.9|171440.2|171329.9|171164.3|171074.3|829
1670420700000|2022-12-07 13:45:00|171283.6|171193.6|171548|171458|171628.3|171523.7|171245.6|171155.6|804
1670421000000|2022-12-07 13:50:00|171548.2|171458.2|171256.9|171166.9|171556|171466|171188.9|171098.9|688
1670421300000|2022-12-07 13:55:00|171256.7|171166.7|171130.7|171040.7|171297.3|171207.3|171071.9|170981.9|937
1670421600000|2022-12-07 14:00:00|171123.8|171033.8|171285.2|171195.2|171324|171234|171073.9|170972.7|1019
1670421900000|2022-12-07 14:05:00|171285.1|171195.1|171183.9|171093.9|171289.5|171199.5|171006.3|170916.3|953
1670422200000|2022-12-07 14:10:00|171182.9|171092.9|171367|171277|171464.4|171374.4|171090.9|171000.9|948
1670422500000|2022-12-07 14:15:00|171366.9|171276.9|171383.3|171293.3|171474.6|171371.8|171106.9|170985.2|1013
1670422800000|2022-12-07 14:20:00|171383.5|171293.5|171336|171246|171409.8|171319.8|171250.6|171160.6|719
1670423100000|2022-12-07 14:25:00|171333|171243|171382|171292|171445|171355|171333|171243|657
1670423400000|2022-12-07 14:30:00|171387.7|171297.7|171336.3|171206.3|171411.1|171321.1|171174|171084|993
1670423700000|2022-12-07 14:35:00|171337.2|171207.2|171166.1|171036.1|171408.1|171309.6|171129.9|170999.9|981
1670424000000|2022-12-07 14:40:00|171164.9|171034.9|171308.2|171218.2|171365.7|171251.2|171111.4|170994.5|1072
1670424300000|2022-12-07 14:45:00|171308.6|171218.6|171216.3|171126.3|171440.7|171350.7|171206.2|171116.2|837
1670424600000|2022-12-07 14:50:00|171237.7|171147.7|171356.8|171266.8|171413.4|171323.4|171172.7|171082.7|923
1670424900000|2022-12-07 14:55:00|171356.5|171266.5|171106.3|171016.3|171431.3|171341.3|171090.7|171000.7|981
1670425200000|2022-12-07 15:00:00|171109.5|171019.5|170907.8|170817.8|171259.5|171129.5|170677.9|170547.9|1078
1670425500000|2022-12-07 15:05:00|170908.6|170818.6|170911.1|170821.1|170974.7|170875.4|170890.9|170797.9|927
1670425800000|2022-12-07 15:10:00|170914.1|170824.1|171263.4|171133.4|171528.5|171424.8|170910.4|170820.4|1147
1670426100000|2022-12-07 15:15:00|171259.7|171129.7|171023.7|170933.7|171366.8|171236.8|170955.6|170865.6|1037
1670426400000|2022-12-07 15:20:00|171024.3|170934.3|171233.9|171143.9|171251.9|171161.9|170883.4|170793.4|1093
1670426700000|2022-12-07 15:25:00|171233.8|171143.8|171150.5|171020.5|171361.9|171255.3|171086.4|170979.4|1088
1670427000000|2022-12-07 15:30:00|171162.6|171032.6|171295.5|171205.5|171329.3|171211.8|171082.5|170964.6|1004
1670427300000|2022-12-07 15:35:00|171325.7|171195.7|171375.9|171245.9|171463.7|171373.7|171198.9|171108.9|951
1670427600000|2022-12-07 15:40:00|171376|171246|171273.2|171143.2|171409.1|171319.1|171177|171074.1|836
1670427900000|2022-12-07 15:45:00|171271.3|171141.3|171404.6|171314.6|171556.3|171426.3|171236.8|171122.4|957
1670428200000|2022-12-07 15:50:00|171406.3|171316.3|171569.5|171479.5|171599.5|171509.5|171265|171175|973
1670428500000|2022-12-07 15:55:00|171569.6|171479.6|171711.7|171621.7|171769.5|171679.5|171554.2|171464.2|807
1670428800000|2022-12-07 16:00:00|171713.1|171623.1|171698.5|171608.5|171853.7|171763.7|171638.5|171548.5|751
1670429100000|2022-12-07 16:05:00|171696.7|171606.7|171795.4|171705.4|171803.5|171713.5|171625.1|171535.1|938
1670429400000|2022-12-07 16:10:00|171796.7|171706.7|172020.8|171930.8|172105.6|172015.6|171768.1|171668.5|686
1670429700000|2022-12-07 16:15:00|172020.9|171930.9|171916.2|171826.2|172027.3|171937.3|171872.9|171771.5|830
1670430000000|2022-12-07 16:20:00|171914.5|171824.5|172040.2|171950.2|172091|171986.4|171912.6|171822.6|868
1670430300000|2022-12-07 16:25:00|172047.6|171957.6|171917.8|171787.8|172068|171978|171861.2|171762.1|741
1670430600000|2022-12-07 16:30:00|171923.4|171793.4|171924.7|171794.7|171956.3|171845.4|171900.3|171787.4|395
1670430900000|2022-12-07 16:35:00|171924.4|171794.4|171698.3|171608.3|171925.9|171815.9|171691.7|171601.7|463
1670431200000|2022-12-07 16:40:00|171697.9|171607.9|171876.5|171786.5|171923.3|171833.3|171696.7|171606.7|409
1670431500000|2022-12-07 16:45:00|171876.8|171786.8|171971.3|171881.3|172006|171916|171874.8|171784.8|660
1670431800000|2022-12-07 16:50:00|171970.6|171880.6|171829.7|171699.7|171970.6|171880.6|171789.9|171683|735
1670432100000|2022-12-07 16:55:00|171826.5|171696.5|171741.8|171651.8|171830.6|171700.6|171691.3|171589.7|599
1670432400000|2022-12-07 17:00:00|171731.9|171641.9|171823.6|171693.6|171841.1|171711.1|171684.4|171554.4|663
1670432700000|2022-12-07 17:05:00|171822.5|171692.5|171744.2|171614.2|171900.6|171783.5|171728.8|171598.8|783
1670433000000|2022-12-07 17:10:00|171744.6|171614.6|171745.1|171615.1|171777.1|171647.1|171685.8|171555.8|731
1670433300000|2022-12-07 17:15:00|171745.2|171615.2|171567|171477|171745.2|171615.2|171539.2|171444.7|481
1670433600000|2022-12-07 17:20:00|171566.3|171476.3|171532|171402|171567.9|171477.9|171392.4|171302.4|676
1670433900000|2022-12-07 17:25:00|171532.3|171402.3|171518.9|171428.9|171542.8|171452.8|171469.9|171358.5|625
1670434200000|2022-12-07 17:30:00|171519.8|171429.8|171526.2|171396.2|171550.9|171440|171479.7|171374.3|617
1670434500000|2022-12-07 17:35:00|171524.1|171394.1|171514.3|171424.3|171561.2|171447.2|171461.9|171364.5|771
1670434800000|2022-12-07 17:40:00|171513|171423|171470.5|171380.5|171578.5|171474.4|171467.4|171371.8|606
1670435100000|2022-12-07 17:45:00|171470.6|171380.6|171376.9|171246.9|171499.2|171396.8|171367.8|171237.8|750
1670435400000|2022-12-07 17:50:00|171377.6|171247.6|171305.4|171175.4|171394.9|171264.9|171283.6|171175.4|560
1670435700000|2022-12-07 17:55:00|171305.9|171175.9|171443.7|171313.7|171468.3|171338.3|171276.6|171173.5|680
1670436000000|2022-12-07 18:00:00|171443.4|171313.4|171450.4|171320.4|171465.1|171353.5|171370.6|171253.6|742
1670436300000|2022-12-07 18:05:00|171450|171320|171455.1|171365.1|171537.2|171407.2|171446|171316|496
1670436600000|2022-12-07 18:10:00|171455|171365|171418|171288|171478.7|171388.7|171378.4|171271.9|380
1670436900000|2022-12-07 18:15:00|171417.4|171287.4|171339.9|171209.9|171462.9|171332.9|171328.1|171198.1|632
1670437200000|2022-12-07 18:20:00|171337.8|171207.8|171346.1|171216.1|171409.4|171279.4|171315.7|171207.3|778
1670437500000|2022-12-07 18:25:00|171346|171216|171408.7|171278.7|171450.1|171320.1|171335.3|171205.3|791
1670437800000|2022-12-07 18:30:00|171408.8|171278.8|171429.7|171299.7|171505.2|171375.2|171389|171259|888
1670438100000|2022-12-07 18:35:00|171429.5|171299.5|171401|171271|171437.2|171307.2|171363.3|171233.3|661
1670438400000|2022-12-07 18:40:00|171400.4|171270.4|171347.9|171217.9|171404.8|171274.8|171327.7|171197.7|828
1670438700000|2022-12-07 18:45:00|171347.2|171217.2|171327.7|171197.7|171350.8|171220.8|171304.6|171192.8|659
1670439000000|2022-12-07 18:50:00|171328|171198|171349.3|171259.3|171375.2|171260.7|171326|171196|685
1670439300000|2022-12-07 18:55:00|171349.1|171259.1|171399|171269|171412.3|171282.3|171335.6|171215.8|751
1670439600000|2022-12-07 19:00:00|171397.5|171267.5|171495.3|171365.3|171599.9|171469.9|171392.6|171262.6|800
1670439900000|2022-12-07 19:05:00|171495.7|171365.7|171474.4|171344.4|171496.1|171366.1|171456.6|171326.6|560
1670440200000|2022-12-07 19:10:00|171474.7|171344.7|171412.8|171282.8|171480|171350|171403.4|171273.4|520
1670440500000|2022-12-07 19:15:00|171412.7|171282.7|171420|171290|171423.9|171305|171383.6|171271.1|542
1670440800000|2022-12-07 19:20:00|171419.8|171289.8|171463.6|171333.6|171535.1|171405.1|171414.2|171284.2|692
1670441100000|2022-12-07 19:25:00|171463.5|171333.5|171422|171292|171463.5|171333.5|171407.6|171277.6|696
1670441400000|2022-12-07 19:30:00|171423.8|171293.8|171372.2|171242.2|171441.2|171311.2|171367|171237|656
1670441700000|2022-12-07 19:35:00|171372.9|171242.9|171400.7|171270.7|171426.5|171296.5|171368.7|171238.7|701
1670442000000|2022-12-07 19:40:00|171405|171275|171412.5|171282.5|171447.9|171317.9|171388.2|171258.2|668
1670442300000|2022-12-07 19:45:00|171413.1|171283.1|171416.7|171286.7|171440.5|171310.5|171410.3|171280.3|785
1670442600000|2022-12-07 19:50:00|171417.5|171287.5|171432.8|171302.8|171452.6|171322.6|171408.3|171278.3|637
1670442900000|2022-12-07 19:55:00|171430.7|171300.7|171430.1|171300.1|171444.6|171314.6|171409.3|171279.3|712
1670443200000|2022-12-07 20:00:00|171430.4|171300.4|171620.2|171490.2|171624.7|171503.8|171426.2|171296.2|530
1670443500000|2022-12-07 20:05:00|171620.5|171490.5|171630.4|171500.4|171738.4|171608.4|171615.2|171485.2|476
1670443800000|2022-12-07 20:10:00|171630.3|171500.3|171602.9|171397.4|171654.1|171524.1|171540.7|171397.4|660
1670444100000|2022-12-07 20:15:00|171601.8|171435.3|171541.5|171411.5|171648.9|171518.9|171460.5|171330.5|654
1670444400000|2022-12-07 20:20:00|171542.1|171412.1|171676.6|171546.6|171736|171576.5|171516.4|171386.4|479
1670444700000|2022-12-07 20:25:00|171677|171547|171623.6|171493.6|171677.4|171547.4|171608.6|171478.6|637
1670445000000|2022-12-07 20:30:00|171625.8|171495.8|171670.2|171540.2|171682.8|171552.8|171604.4|171474.4|621
1670445300000|2022-12-07 20:35:00|171667.9|171537.9|171573.6|171443.6|171675.7|171545.7|171572.7|171442.7|595
1670445600000|2022-12-07 20:40:00|171575.3|171445.3|171615|171485|171641.3|171511.3|171547.6|171417.6|712
1670445900000|2022-12-07 20:45:00|171614.4|171484.4|171692|171562|171695.2|171565.2|171591.3|171461.3|692
1670446200000|2022-12-07 20:50:00|171693.8|171563.8|171619.3|171489.3|171694.6|171564.6|171603.1|171473.1|827
1670446500000|2022-12-07 20:55:00|171620.7|171490.7|171715.3|171585.3|171721.5|171604.8|171588.1|171458.1|499
1670446800000|2022-12-07 21:00:00|171716.6|171586.6|171774.2|171644.2|171786.3|171656.3|171711.2|171581.2|408
1670447100000|2022-12-07 21:05:00|171773.6|171643.6|171661|171531|171779.6|171649.6|171642.2|171477.1|359
1670447400000|2022-12-07 21:10:00|171663.4|171533.4|171661.3|171531.3|171698.9|171551.5|171611.8|171477.3|115
1670447700000|2022-12-07 21:15:00|171661.2|171531.2|171639.5|171509.5|171714.1|171577.5|171622|171466.3|355
1670448000000|2022-12-07 21:20:00|171639.9|171509.9|171663.2|171533.2|171711|171555.9|171629.3|171473.5|157
1670448300000|2022-12-07 21:25:00|171663.4|171533.4|171663.9|171533.9|171704.9|171574.9|171652|171527|273
1670448600000|2022-12-07 21:30:00|171664.4|171534.4|171632.3|171502.3|171693.9|171563.9|171621.3|171491.3|282
1670448900000|2022-12-07 21:35:00|171632.1|171502.1|171651.9|171561.9|171672.8|171569|171623.4|171493.4|137
1670449200000|2022-12-07 21:40:00|171648.5|171558.5|171585.5|171455.5|171656.8|171558.5|171574.2|171413.9|255
1670449500000|2022-12-07 21:45:00|171585.8|171455.8|171580|171450|171637|171477.4|171564|171361.7|200
1670449800000|2022-12-07 21:50:00|171575.4|171445.4|171658.6|171410.9|171805.5|171533.7|171568.7|171382.5|661
1670450100000|2022-12-07 21:55:00|171671.4|171430|171745.4|171403.4|171745.4|171508|171607.5|171349.5|179
1670450400000|2022-12-07 22:00:00|171717.2|171375.2|171792.2|171450.2|171793.9|171451.9|171717.2|171375.2|9
1670451600000|2022-12-07 22:20:00|171854.3|171512.3|171854.3|171512.3|171854.3|171512.3|171854.3|171512.3|1
1670451900000|2022-12-07 22:25:00|171822.3|171480.3|171846.4|171504.4|171859.5|171517.5|171814.6|171472.6|89
1670452200000|2022-12-07 22:30:00|171820.5|171478.5|171832.5|171490.5|171880.5|171538.5|171785.1|171443.1|226
1670452500000|2022-12-07 22:35:00|171842|171500|171874.5|171532.5|171878.6|171536.6|171820.5|171478.5|20
1670452800000|2022-12-07 22:40:00|171872.3|171530.3|171806.8|171464.8|171879.2|171537.2|171802.8|171460.8|172
1670453100000|2022-12-07 22:45:00|171817.3|171475.3|171830.1|171488.1|171844.2|171502.2|171799|171457|53
1670453400000|2022-12-07 22:50:00|171830|171488|171617.2|171275.2|171830.7|171488.7|171552.7|171210.7|258
1670453700000|2022-12-07 22:55:00|171617.3|171275.3|171654.1|171312.1|171750.7|171408.7|171533.2|171191.2|90
1670454000000|2022-12-07 23:00:00|171654|171312|171772.1|171430.1|171772.1|171430.1|171648.4|171306.4|168
1670454300000|2022-12-07 23:05:00|171753.9|171411.9|171704|171362|171766.7|171424.7|171639.2|171297.2|107
1670454600000|2022-12-07 23:10:00|171708.8|171366.8|171782|171440|171788.8|171446.8|171652.1|171310.1|222
1670454900000|2022-12-07 23:15:00|171789|171447|171797.8|171455.8|171827.2|171485.2|171779.5|171437.5|52
1670455200000|2022-12-07 23:20:00|171796.7|171454.7|171826.6|171484.6|171841.9|171499.9|171794.9|171452.9|62
1670455500000|2022-12-07 23:25:00|171827|171485|171842.3|171500.3|171843.7|171501.7|171795.5|171453.5|26
1670455800000|2022-12-07 23:30:00|171795.5|171453.5|171806.8|171464.8|171833.9|171491.9|171793|171451|46
1670456100000|2022-12-07 23:35:00|171808.5|171466.5|171833|171491|171839.1|171497.1|171767.3|171425.3|85
1670456400000|2022-12-07 23:40:00|171816.1|171474.1|171816.1|171474.1|171887.1|171545.1|171813.6|171471.6|19
1670456700000|2022-12-07 23:45:00|171813.3|171471.3|171818.3|171476.3|171885.9|171543.9|171783.5|171441.5|49
1670457000000|2022-12-07 23:50:00|171816.5|171474.5|171808.5|171466.5|171825.3|171483.3|171787|171445|22
1670457300000|2022-12-07 23:55:00|171827.6|171485.6|171844.8|171502.8|171867.9|171525.9|171788|171446|27
1670457600000|2022-12-08 00:00:00|171816.6|171474.6|171797|171455|171835|171493|171750.1|171408.1|143
1670457900000|2022-12-08 00:05:00|171796.2|171454.2|171802.6|171460.6|171880.2|171538.2|171751.5|171409.5|306
1670458200000|2022-12-08 00:10:00|171802.3|171460.3|171822.6|171480.6|171828.2|171486.2|171747.2|171405.2|119
1670458500000|2022-12-08 00:15:00|171822.1|171480.1|171843.3|171501.3|171911.2|171569.2|171693.5|171351.5|309
1670458800000|2022-12-08 00:20:00|171843.1|171501.1|171829.6|171487.6|171907.2|171565.2|171776|171434|285
1670459100000|2022-12-08 00:25:00|171830.3|171488.3|171864|171522|171959.7|171617.7|171800|171458|247
1670459400000|2022-12-08 00:30:00|171864.2|171522.2|171852.5|171510.5|171905.9|171563.9|171842.7|171500.7|868
1670459700000|2022-12-08 00:35:00|171871.6|171529.6|171853.9|171511.9|171891.1|171549.1|171820|171478|767
1670460000000|2022-12-08 00:40:00|171854.7|171512.7|171818.8|171513.6|171855.3|171532.1|171766.5|171489|1106
1670460300000|2022-12-08 00:45:00|171782.7|171522.5|171894|171629.3|171900.1|171636.5|171779.4|171517.9|857
1670460600000|2022-12-08 00:50:00|171894.6|171629.2|171967.1|171716.9|171984.1|171732|171877.9|171615|933
1670460900000|2022-12-08 00:55:00|171977.6|171720.9|172075|171841.4|172145|171856.3|171947.6|171700.3|958
1670461200000|2022-12-08 01:00:00|172073.3|171843.2|172167.3|171940.9|172175.5|171947.4|172032.1|171843.2|990
1670461500000|2022-12-08 01:05:00|172167.4|171941.2|172197.2|171990.6|172202.5|172027.1|172109.6|171936.9|892
1670461800000|2022-12-08 01:10:00|172193.3|171989.1|172146.7|172016.7|172193.3|172027.9|172117|171945.1|681
1670462100000|2022-12-08 01:15:00|172146|172016|172331.8|172201.8|172450.8|172289.6|172138.6|172008.6|889
1670462400000|2022-12-08 01:20:00|172331.9|172201.9|172351.4|172221.4|172368.7|172238.7|172306.6|172135.9|803
1670462700000|2022-12-08 01:25:00|172351.3|172221.3|172295.3|172165.3|172353.5|172221.3|172262.8|172132.8|653
1670463000000|2022-12-08 01:30:00|172294|172164|172368.6|172238.6|172379.1|172249.1|172269.9|172139.9|818
1670463300000|2022-12-08 01:35:00|172368.1|172238.1|172298.5|172168.5|172368.1|172238.1|172298.1|172168.1|780
1670463600000|2022-12-08 01:40:00|172298.7|172168.7|172318.4|172188.4|172330.4|172200.4|172296.5|172166.5|822
1670463900000|2022-12-08 01:45:00|172318.7|172188.7|172270.1|172140.1|172319.6|172189.6|172263.8|172133.8|707
1670464200000|2022-12-08 01:50:00|172270.2|172140.2|172332.8|172202.8|172333|172203|172262.7|172132.7|680
1670464500000|2022-12-08 01:55:00|172332.6|172202.6|172318.7|172188.7|172333.2|172203.2|172310.8|172180.8|587
1670464800000|2022-12-08 02:00:00|172318.8|172188.8|172264.1|172134.1|172319.3|172189.3|172263.2|172133.2|631
1670465100000|2022-12-08 02:05:00|172263.7|172133.7|172080.4|171950.4|172271.3|172141.3|172016.7|171857.6|837
1670465400000|2022-12-08 02:10:00|172079.9|171949.9|172120.3|171990.3|172161.8|171996.9|172023.8|171893.8|859
1670465700000|2022-12-08 02:15:00|172119.7|171989.7|172146.7|172016.7|172165.2|172019.3|172078.9|171948.9|756
1670466000000|2022-12-08 02:20:00|172135.5|172005.5|172122.6|171992.6|172233.2|172074.7|172107.9|171943.1|845
1670466300000|2022-12-08 02:25:00|172123.3|171993.3|172126.4|171996.4|172149.4|172019.4|172116.6|171986.6|760
1670466600000|2022-12-08 02:30:00|172126.1|171996.1|172116.7|171986.7|172154.9|172005.1|172064.2|171934.2|796
1670466900000|2022-12-08 02:35:00|172118.1|171988.1|172127.6|171997.6|172180.6|172019.8|172107.7|171943.7|714
1670467200000|2022-12-08 02:40:00|172128.2|171998.2|172080.3|171950.3|172138.4|172008.4|172051|171940.6|638
1670467500000|2022-12-08 02:45:00|172080.1|171950.1|172044.7|171914.7|172095.2|171953.3|172002.2|171871.8|669
1670467800000|2022-12-08 02:50:00|172042.9|171912.9|172000.9|171870.9|172077.8|171947.8|171987.2|171857.2|767
1670468100000|2022-12-08 02:55:00|171999.9|171869.9|172055.8|171925.8|172096.1|171946.4|171977.6|171847.6|948
1670468400000|2022-12-08 03:00:00|172056.2|171926.2|172113.9|171983.9|172183.6|172011.1|172053.9|171878.4|875
1670468700000|2022-12-08 03:05:00|172112.8|171982.8|172102.1|171972.1|172128.8|171998.8|172079.1|171949.1|883
1670469000000|2022-12-08 03:10:00|172101.3|171971.3|172032.8|171902.8|172105.3|171975.3|172031.9|171866.8|787
1670469300000|2022-12-08 03:15:00|172032.6|171902.6|172033.9|171903.9|172097.2|171931.1|172026.5|171854.3|571
1670469600000|2022-12-08 03:20:00|172035.9|171905.9|171932.5|171802.5|172068.6|171906|171909.8|171734.2|672
1670469900000|2022-12-08 03:25:00|171932.3|171802.3|171994.2|171864.2|172076.5|171892.5|171926.2|171770.1|717
1670470200000|2022-12-08 03:30:00|171996.7|171866.7|171974.5|171763|172055.3|171889.2|171942.3|171758|560
1670470500000|2022-12-08 03:35:00|171975.1|171759.4|171943.1|171813.1|171991|171821.7|171934.3|171758.8|513
1670470800000|2022-12-08 03:40:00|171942.3|171812.3|171891.2|171761.2|172003|171826.7|171886.4|171709.7|318
1670471100000|2022-12-08 03:45:00|171891.1|171761.1|171941.4|171811.4|171975.2|171820.7|171887.3|171722.7|561
1670471400000|2022-12-08 03:50:00|171941.8|171811.8|171893.1|171763.1|171981.8|171828.4|171888.5|171733.3|542
1670471700000|2022-12-08 03:55:00|171893.2|171763.2|171905.3|171775.3|171942.5|171788.7|171879.3|171724.2|560
1670472000000|2022-12-08 04:00:00|171905.2|171775.2|171916.4|171786.4|171970.3|171803.8|171903.3|171736.6|524
1670472300000|2022-12-08 04:05:00|171916.2|171786.2|171930|171800|171936.1|171806.1|171897|171767|502
1670472600000|2022-12-08 04:10:00|171929.9|171799.9|172025.4|171810.4|172039.8|171867.4|171929.9|171782.6|659
1670472900000|2022-12-08 04:15:00|172021.9|171810.1|172004.1|171874.1|172083.2|171905.7|171961.5|171788.3|662
1670473200000|2022-12-08 04:20:00|172005.7|171875.7|172080|171950|172119.2|171952.8|171982.5|171816.7|761
1670473500000|2022-12-08 04:25:00|172079.9|171949.9|172036.9|171906.9|172127.8|171953.5|172033.4|171855|715
1670473800000|2022-12-08 04:30:00|172035.7|171905.7|172032.7|171902.7|172043.2|171913.2|172000.7|171870.7|663
1670474100000|2022-12-08 04:35:00|172033.4|171903.4|172018|171888|172038.8|171908.8|172004.8|171874.8|537
1670474400000|2022-12-08 04:40:00|172018.1|171888.1|172034.8|171904.8|172037.8|171907.8|172013.1|171883.1|538
1670474700000|2022-12-08 04:45:00|172034.4|171904.4|172093.1|171963.1|172103.5|171984.3|172026.2|171896.2|419
1670475000000|2022-12-08 04:50:00|172092.9|171962.9|172089.5|171959.5|172093.8|171963.8|172059.1|171929.1|412
1670475300000|2022-12-08 04:55:00|172088|171958|172122.7|171992.7|172128.5|171998.5|172023.4|171893.4|538
1670475600000|2022-12-08 05:00:00|172122.9|171992.9|172122.6|171992.6|172130.5|172000.5|172079.5|171965.9|395
1670475900000|2022-12-08 05:05:00|172123.2|171993.2|172131.7|172001.7|172135.3|172005.3|172118.4|171988.4|610
1670476200000|2022-12-08 05:10:00|172132.7|172002.7|172182.3|172052.3|172197.3|172067.3|172131.3|172001.3|626
1670476500000|2022-12-08 05:15:00|172182.2|172052.2|172175.4|172045.4|172185.8|172055.8|172156.5|172026.5|495
1670476800000|2022-12-08 05:20:00|172175.2|172045.2|172188.3|172058.3|172193.1|172063.1|172171.5|172041.5|517
1670477100000|2022-12-08 05:25:00|172188|172058|172169|172039|172247.6|172117.6|172166.1|172036.1|533
1670477400000|2022-12-08 05:30:00|172171|172041|171964.5|171834.5|172171|172041|171948.7|171771.4|799
1670477700000|2022-12-08 05:35:00|171965|171835|171962.1|171832.1|171992.2|171862.2|171942.3|171812.3|486
1670478000000|2022-12-08 05:40:00|171962.2|171832.2|172001.5|171871.5|172006.6|171876.6|171939.2|171777.7|530
1670478300000|2022-12-08 05:45:00|172001.3|171871.3|172061.4|171931.4|172099.1|171940.7|171999.9|171869.9|788
1670478600000|2022-12-08 05:50:00|172061.3|171931.3|171981.7|171851.7|172063.7|171933.7|171930.8|171800.8|617
1670478900000|2022-12-08 05:55:00|171981.5|171851.5|171913.9|171783.9|171982.6|171852.6|171869.4|171739.4|735
1670479200000|2022-12-08 06:00:00|171914.5|171784.5|171848.6|171718.6|172073.1|171911.3|171774|171644|761
1670479500000|2022-12-08 06:05:00|171848.4|171718.4|171908.8|171778.8|171918.3|171788.3|171782|171652|439
1670479800000|2022-12-08 06:10:00|171909.4|171779.4|171717.2|171587.2|171915.7|171785.7|171703|171573|730
1670480100000|2022-12-08 06:15:00|171717|171587|171705|171575|171732.9|171602.9|171692.3|171562.3|674
1670480400000|2022-12-08 06:20:00|171705.2|171575.2|171731|171601|171842|171670.3|171705.2|171555.8|741
1670480700000|2022-12-08 06:25:00|171732.1|171602.1|171669.9|171539.9|171792|171631.3|171657.3|171501.4|569
1670481000000|2022-12-08 06:30:00|171669.6|171539.6|171625.1|171495.1|171710.9|171569.2|171603.2|171473.2|689
1670481300000|2022-12-08 06:35:00|171624.7|171494.7|171499.9|171369.9|171661.6|171495.2|171486|171356|653
1670481600000|2022-12-08 06:40:00|171500.8|171370.8|171674.6|171544.6|171687.9|171546.2|171415.5|171285.5|616
1670481900000|2022-12-08 06:45:00|171674.7|171544.7|171590.9|171460.9|171769|171619.8|171575.9|171435.4|609
1670482200000|2022-12-08 06:50:00|171590.2|171460.2|171479.1|171349.1|171616.3|171486.3|171477.4|171347.4|850
1670482500000|2022-12-08 06:55:00|171478.5|171348.5|171492.3|171362.3|171540.4|171410.4|171462.6|171332.6|862
1670482800000|2022-12-08 07:00:00|171494.9|171364.9|171395|171265|171548.9|171418.9|171258.2|171121.1|805
1670483100000|2022-12-08 07:05:00|171394.6|171264.6|171168.9|171038.9|171410.2|171271.8|171126.7|170996.7|874
1670483400000|2022-12-08 07:10:00|171167.8|171037.8|171177.3|171047.3|171217.7|171068.6|171113.6|170983.6|843
1670483700000|2022-12-08 07:15:00|171179.4|171049.4|171109.1|170979.1|171202|171072|171079.6|170953|905
1670484000000|2022-12-08 07:20:00|171109.7|170979.7|171134|171004|171135.5|171005.5|170986.3|170881.2|460
1670484300000|2022-12-08 07:25:00|171133.8|171003.8|171353.9|171223.9|171411|171281|171133.5|171003.5|812
1670484600000|2022-12-08 07:30:00|171358.7|171228.7|171312.1|171182.1|171364.5|171249.4|171142.7|171012.7|865
1670484900000|2022-12-08 07:35:00|171310|171180|171241.1|171111.1|171388.4|171258.4|171205.5|171075.5|686
1670485200000|2022-12-08 07:40:00|171242.4|171112.4|171330.7|171200.7|171337.2|171207.2|171210.2|171080.2|815
1670485500000|2022-12-08 07:45:00|171329.4|171199.4|171386.3|171256.3|171491.6|171361.6|171323.8|171193.8|903
1670485800000|2022-12-08 07:50:00|171388.1|171258.1|171374|171244|171441.2|171311.2|171319.2|171189.2|803
1670486100000|2022-12-08 07:55:00|171375.3|171245.3|171371.5|171241.5|171443.2|171313.2|171336.5|171206.5|792
1670486400000|2022-12-08 08:00:00|171370.8|171240.8|171403.4|171273.4|171575.9|171462.9|171305|171194.3|936
1670486700000|2022-12-08 08:05:00|171393|171263|171618|171488|171638.2|171508.2|171320.1|171221.9|924
1670487000000|2022-12-08 08:10:00|171621.1|171491.1|171668|171578|171703.1|171613.1|171554.6|171440.2|753
1670487300000|2022-12-08 08:15:00|171666.8|171576.8|171665.4|171575.4|171672.9|171582.9|171576|171486|590
1670487600000|2022-12-08 08:20:00|171665.1|171575.1|171762|171672|171895.1|171805.1|171664.9|171574.9|741
1670487900000|2022-12-08 08:25:00|171769.3|171679.3|171936.5|171806.5|172009.7|171879.7|171747|171657|839
1670488200000|2022-12-08 08:30:00|171935.1|171805.1|171757.1|171667.1|171938.8|171813.4|171756.3|171666.3|943
1670488500000|2022-12-08 08:35:00|171757|171667|171968.2|171838.2|171994.8|171865.9|171599.5|171509.5|884
1670488800000|2022-12-08 08:40:00|171973.4|171843.4|171972.8|171882.8|171999|171896.2|171789.9|171693.7|860
1670489100000|2022-12-08 08:45:00|171976.1|171886.1|172082.9|171992.9|172091.1|172001.1|171924.9|171834.9|656
1670489400000|2022-12-08 08:50:00|172082.8|171992.8|172156.7|172066.7|172182|172092|171993.9|171903.9|662
1670489700000|2022-12-08 08:55:00|172171|172081|171955.2|171865.2|172180.8|172090.8|171955.2|171846|729
1670490000000|2022-12-08 09:00:00|171955.3|171865.3|172014.1|171884.1|172106.3|172005.1|171850.9|171760.9|779
1670490300000|2022-12-08 09:05:00|172011.6|171881.6|171833.9|171703.9|172011.6|171891.7|171823|171700.2|806
1670490600000|2022-12-08 09:10:00|171833.1|171703.1|171752.5|171662.5|171859.6|171769.6|171751.3|171653.6|526
1670490900000|2022-12-08 09:15:00|171753.8|171663.8|171924.2|171834.2|171989.6|171899.6|171738.2|171648.2|707
1670491200000|2022-12-08 09:20:00|171930|171840|172022.6|171932.6|172038.9|171948.9|171930|171840|566
1670491500000|2022-12-08 09:25:00|172021.9|171931.9|171992.2|171902.2|172105|172002.2|171975|171853.1|798
1670491800000|2022-12-08 09:30:00|171993.1|171903.1|171921.8|171831.8|172002.1|171912.1|171899.4|171809.4|749
1670492100000|2022-12-08 09:35:00|171919.4|171829.4|172167.2|172077.2|172205.1|172115.1|171914.3|171824.3|745
1670492400000|2022-12-08 09:40:00|172165.5|172075.5|171973.2|171883.2|172197.4|172107.4|171968.5|171878.5|601
1670492700000|2022-12-08 09:45:00|171973.4|171883.4|171917.1|171827.1|172022.7|171932.7|171872.7|171782.7|639
1670493000000|2022-12-08 09:50:00|171917|171827|171927.9|171837.9|171992.8|171902.8|171913.4|171823.4|566
1670493300000|2022-12-08 09:55:00|171928.2|171838.2|172178.8|172088.8|172210.3|172097.5|171916.2|171826.2|863
1670493600000|2022-12-08 10:00:00|172180|172090|172257.8|172167.8|172272.7|172182.7|172141.9|172051.9|492
1670493900000|2022-12-08 10:05:00|172259|172169|172080.5|171990.5|172259|172169|172002.2|171912.2|760
1670494200000|2022-12-08 10:10:00|172080.4|171990.4|171946.4|171856.4|172111.1|172021.1|171896.3|171806.3|791
1670494500000|2022-12-08 10:15:00|171946.5|171856.5|172081.2|171991.2|172086.2|171996.2|171943.6|171853.6|635
1670494800000|2022-12-08 10:20:00|172082.3|171992.3|172103.7|171973.7|172168.8|172078.8|172011.3|171882.7|668
1670495100000|2022-12-08 10:25:00|172104|171974|172021.2|171931.2|172108.5|172017.1|171958.5|171854.8|729
1670495400000|2022-12-08 10:30:00|172021.8|171931.8|172001.7|171911.7|172080.9|171990.9|171965.5|171866.5|664
1670495700000|2022-12-08 10:35:00|172004.5|171914.5|172173.1|172083.1|172191.2|172101.2|171980.9|171890.9|614
1670496000000|2022-12-08 10:40:00|172173.2|172083.2|172145.7|172055.7|172340.1|172231.2|172137.6|172047.6|729
1670496300000|2022-12-08 10:45:00|172144.9|172054.9|172148.7|172058.7|172204|172113.1|172038.6|171908.6|525
1670496600000|2022-12-08 10:50:00|172149.3|172059.3|172158|172068|172234.3|172144.3|172094.3|172004.3|587
1670496900000|2022-12-08 10:55:00|172156.3|172066.3|172053.9|171923.9|172194.3|172080.5|172003.3|171894.6|707
1670497200000|2022-12-08 11:00:00|172050.1|171920.1|171983|171853|172068.5|171977.2|171930.5|171817|715
1670497500000|2022-12-08 11:05:00|171961.1|171871.1|172051.8|171961.8|172070.9|171980.9|171955|171843.8|682
1670497800000|2022-12-08 11:10:00|172052.8|171962.8|172044.8|171954.8|172150.5|172060.5|172025.1|171935.1|641
1670498100000|2022-12-08 11:15:00|172044.9|171954.9|172138.5|172048.5|172138.9|172048.9|172032.4|171942.4|410
1670498400000|2022-12-08 11:20:00|172138.6|172048.6|172146|172056|172290.9|172200.9|172136.7|172029|450
1670498700000|2022-12-08 11:25:00|172148.2|172058.2|172109.8|172019.8|172148.2|172058.2|172109.3|172019.3|602
1670499000000|2022-12-08 11:30:00|172110.2|172020.2|172047.7|171957.7|172132.2|172042.2|172021.8|171931.8|728
1670499300000|2022-12-08 11:35:00|172044.6|171954.6|171930.7|171840.7|172061.4|171971.4|171930.2|171840.2|692
1670499600000|2022-12-08 11:40:00|171930.8|171840.8|171983.2|171893.2|171994.2|171904.2|171926.9|171836.9|463
1670499900000|2022-12-08 11:45:00|171993.2|171903.2|171785.3|171695.3|172021.9|171931.9|171741.4|171651.4|702
1670500200000|2022-12-08 11:50:00|171778.5|171688.5|171651.6|171561.6|171795.3|171705.3|171607.6|171511.4|589
1670500500000|2022-12-08 11:55:00|171651.5|171561.5|171705|171615|171736|171646|171628.2|171538.2|517
1670500800000|2022-12-08 12:00:00|171704.7|171614.7|171648.3|171558.3|171790|171700|171641|171551|589
1670501100000|2022-12-08 12:05:00|171652.8|171562.8|171636.5|171546.5|171686|171596|171623.2|171533.2|645
1670501400000|2022-12-08 12:10:00|171636.6|171546.6|171572.7|171482.7|171640.8|171550.8|171498.1|171408.1|757
1670501700000|2022-12-08 12:15:00|171572.4|171482.4|171653.7|171563.7|171673.6|171583.6|171535.2|171445.2|696
1670502000000|2022-12-08 12:20:00|171653.2|171563.2|171762.9|171672.9|171777.5|171687.5|171653.2|171563.2|693
1670502300000|2022-12-08 12:25:00|171762.7|171672.7|171695.4|171605.4|171792|171702|171694.9|171604.9|637
1670502600000|2022-12-08 12:30:00|171702.2|171612.2|171469.1|171379.1|171709.2|171619.2|171415.8|171325.8|665
1670502900000|2022-12-08 12:35:00|171468.5|171378.5|171441.9|171351.9|171565.1|171475.1|171428.9|171338.9|478
1670503200000|2022-12-08 12:40:00|171440.5|171350.5|171478.9|171388.9|171502.6|171412.6|171377.3|171287.3|611
1670503500000|2022-12-08 12:45:00|171481.1|171391.1|171494.5|171404.5|171594|171504|171455.5|171365.5|483
1670503800000|2022-12-08 12:50:00|171494.8|171404.8|171616.2|171526.2|171630.7|171540.7|171434.8|171344.8|542
1670504100000|2022-12-08 12:55:00|171615.9|171525.9|171454.4|171364.4|171615.9|171525.9|171444.3|171354.3|648
1670504400000|2022-12-08 13:00:00|171451.9|171361.9|171465.1|171375.1|171502.9|171412.9|171449.6|171359.6|641
1670504700000|2022-12-08 13:05:00|171465.2|171375.2|171394.7|171304.7|171481.8|171391.8|171272.5|171178|729
1670505000000|2022-12-08 13:10:00|171394.8|171304.8|171382.5|171292.5|171471.2|171381.2|171305.4|171215.4|810
1670505300000|2022-12-08 13:15:00|171381.8|171291.8|171341.2|171251.2|171402.6|171312.6|171326.5|171236.5|706
1670505600000|2022-12-08 13:20:00|171341.3|171251.3|171327.6|171237.6|171359.2|171269.2|171299.9|171209.9|673
1670505900000|2022-12-08 13:25:00|171326.4|171236.4|171402.5|171176.3|171407.3|171244.7|171277.6|171173.1|705
1670506200000|2022-12-08 13:30:00|171408|171177.8|171312.9|171222.9|171429.1|171237|171188.1|171020.6|790
1670506500000|2022-12-08 13:35:00|171313.1|171223.1|171335|171245|171424.9|171334.9|171276.3|171186.3|676
1670506800000|2022-12-08 13:40:00|171337|171247|171543.2|171453.2|171603.7|171500.5|171316.4|171226.4|819
1670507100000|2022-12-08 13:45:00|171543|171453|171542.1|171452.1|171560.1|171470.1|171510.5|171420.5|746
1670507400000|2022-12-08 13:50:00|171541.3|171451.3|171703.4|171613.4|171734.8|171644.8|171540.4|171450.4|665
1670507700000|2022-12-08 13:55:00|171703.5|171613.5|171741.3|171651.3|171798.7|171708.7|171607.4|171517.4|697
1670508000000|2022-12-08 14:00:00|171726.6|171636.6|171971.8|171881.8|171982.6|171892.6|171689.3|171599.3|843
1670508300000|2022-12-08 14:05:00|171972.1|171882.1|172072.8|171982.8|172085.5|171995.5|171810.5|171720.5|729
1670508600000|2022-12-08 14:10:00|172084.4|171994.4|172038.2|171948.2|172116.3|172026.3|171958.5|171868.5|765
1670508900000|2022-12-08 14:15:00|172039.9|171949.9|172098.3|172008.3|172253|172163|172028.5|171938.5|887
1670509200000|2022-12-08 14:20:00|172098.9|172008.9|171972.5|171882.5|172172.9|172082.9|171919.8|171821.7|848
1670509500000|2022-12-08 14:25:00|171969.7|171879.7|171903.9|171813.9|171979|171889|171874.2|171784.2|712
1670509800000|2022-12-08 14:30:00|171906.2|171816.2|172076.3|171986.3|172077.5|171987.5|171806.5|171716.5|927
1670510100000|2022-12-08 14:35:00|172077.3|171987.3|172081.7|171991.7|172266.9|172176.9|172045.8|171955.8|919
1670510400000|2022-12-08 14:40:00|172081.1|171991.1|172115.4|172025.4|172124.6|172034.6|172021.5|171931.5|934
1670510700000|2022-12-08 14:45:00|172112.8|172022.8|171914.6|171824.6|172134.8|172044.8|171904.3|171814.3|985
1670511000000|2022-12-08 14:50:00|171917.1|171827.1|171692.1|171602.1|171935.4|171845.4|171673.4|171583.4|1053
1670511300000|2022-12-08 14:55:00|171692.2|171602.2|171603.9|171513.9|171732.4|171642.4|171586.5|171496.5|1094
1670511600000|2022-12-08 15:00:00|171610.1|171520.1|171712|171582|171792.2|171702.2|171599.7|171509.7|833
1670511900000|2022-12-08 15:05:00|171710.5|171580.5|171686.9|171556.9|171719.2|171613.7|171632.7|171513.4|429
1670512200000|2022-12-08 15:10:00|171687.2|171557.2|171709.4|171579.4|171824.5|171734.2|171656.4|171526.4|782
1670512500000|2022-12-08 15:15:00|171708.3|171578.3|171771.5|171641.5|171834.8|171704.8|171660.6|171557.3|662
1670512800000|2022-12-08 15:20:00|171773|171643|171768.3|171638.3|171932.5|171824.5|171754.1|171624.1|670
1670513100000|2022-12-08 15:25:00|171768.7|171638.7|171815.7|171725.7|171835.7|171728.6|171758.2|171628.2|742
1670513400000|2022-12-08 15:30:00|171814|171724|171619.2|171489.2|171916.3|171786.3|171593.1|171489.2|820
1670513700000|2022-12-08 15:35:00|171605.2|171475.2|171601.3|171511.3|171615.1|171516.2|171552|171462|700
1670514000000|2022-12-08 15:40:00|171596.9|171506.9|171745.8|171655.8|171792.1|171702.1|171589.3|171499.3|699
1670514300000|2022-12-08 15:45:00|171751.3|171661.3|171774.8|171684.8|171796.2|171706.2|171677.9|171587.9|799
1670514600000|2022-12-08 15:50:00|171769.5|171679.5|171948.1|171858.1|172018.6|171928.6|171759.2|171669.2|724
1670514900000|2022-12-08 15:55:00|171945.1|171855.1|171738.1|171648.1|172004|171914|171712.4|171622.4|838
1670515200000|2022-12-08 16:00:00|171739.5|171649.5|171711.2|171621.2|171785.5|171695.5|171561.3|171471.3|869
1670515500000|2022-12-08 16:05:00|171714.6|171624.6|171719.2|171629.2|171853.2|171763.2|171674.9|171562.5|709
1670515800000|2022-12-08 16:10:00|171721.8|171631.8|171655.4|171565.4|171769.4|171647.4|171648.9|171558.9|715
1670516100000|2022-12-08 16:15:00|171655.9|171565.9|171639.6|171549.6|171755.9|171633.6|171612.6|171522.6|540
1670516400000|2022-12-08 16:20:00|171639.5|171549.5|171638.2|171548.2|171673|171580.8|171636.1|171543|297
1670516700000|2022-12-08 16:25:00|171639.7|171549.7|171762.1|171632.1|171861|171682.8|171634.2|171538.3|528
1670517000000|2022-12-08 16:30:00|171740.9|171650.9|171727.1|171597.1|171759.9|171650.9|171706.8|171580|750
1670517300000|2022-12-08 16:35:00|171727.3|171597.3|171683.1|171553.1|171779.9|171649.9|171667.5|171537.5|832
1670517600000|2022-12-08 16:40:00|171682.8|171552.8|171619.9|171529.9|171685.6|171581.6|171569.3|171474.1|654
1670517900000|2022-12-08 16:45:00|171619.8|171529.8|171543.3|171453.3|171640.8|171540.5|171522.9|171416.9|403
1670518200000|2022-12-08 16:50:00|171543.4|171453.4|171550.2|171460.2|171604.2|171488.4|171514.3|171410.9|481
1670518500000|2022-12-08 16:55:00|171546|171456|171488.4|171398.4|171552.9|171460|171448.1|171358.1|446
1670518800000|2022-12-08 17:00:00|171489.6|171399.6|171514.3|171384.3|171598|171468|171473.4|171343.4|579
1670519100000|2022-12-08 17:05:00|171514.1|171384.1|171416.4|171326.4|171529.3|171399.3|171399.1|171294.4|489
1670519400000|2022-12-08 17:10:00|171414.1|171324.1|171442.1|171312.1|171457.5|171331|171405.1|171289.3|426
1670519700000|2022-12-08 17:15:00|171441|171311|171389.8|171259.8|171459.3|171346.5|171378.5|171248.5|768
1670520000000|2022-12-08 17:20:00|171390|171260|171382.7|171252.7|171421|171291|171361.4|171241.9|1060
1670520300000|2022-12-08 17:25:00|171382.6|171252.6|171427.5|171297.5|171481.9|171351.9|171381.2|171251.2|696
1670520600000|2022-12-08 17:30:00|171428.2|171298.2|171527.3|171397.3|171527.3|171404|171428|171298|641
1670520900000|2022-12-08 17:35:00|171518.7|171388.7|171608.3|171478.3|171611.9|171482.4|171482.2|171354|455
1670521200000|2022-12-08 17:40:00|171608.8|171478.8|171703.3|171573.3|171720.1|171620.9|171607.4|171477.4|563
1670521500000|2022-12-08 17:45:00|171700.9|171570.9|171688.5|171598.5|171901.4|171698.8|171682.1|171569.4|576
1670521800000|2022-12-08 17:50:00|171688.8|171598.8|171692.3|171602.3|171721.9|171627.1|171683.6|171575.1|365
1670522100000|2022-12-08 17:55:00|171685.6|171595.6|171693.2|171603.2|171714.4|171614.9|171637.1|171516.6|520
1670522400000|2022-12-08 18:00:00|171693.8|171603.8|171694.3|171564.3|171709.2|171606.1|171663.8|171554.9|375
1670522700000|2022-12-08 18:05:00|171693.9|171563.9|171833.4|171703.4|171927.8|171754.3|171682.5|171552.5|756
1670523000000|2022-12-08 18:10:00|171830.8|171700.8|171878.9|171748.9|171883.3|171753.3|171809.3|171679.3|747
1670523300000|2022-12-08 18:15:00|171878|171748|171900.7|171770.7|171923.8|171793.8|171863.7|171740.3|472
1670523600000|2022-12-08 18:20:00|171900.5|171770.5|171885|171755|171922.7|171792.7|171879.1|171749.1|523
1670523900000|2022-12-08 18:25:00|171912.3|171782.3|171798.6|171668.6|171933.9|171813.6|171798.6|171668.6|323
1670524200000|2022-12-08 18:30:00|171798.4|171668.4|171702.2|171572.2|171798.7|171668.7|171699.2|171569.2|471
1670524500000|2022-12-08 18:35:00|171700.2|171570.2|171667.5|171537.5|171703|171587|171644.4|171514.4|479
1670524800000|2022-12-08 18:40:00|171667.4|171537.4|171644.4|171554.4|171691|171571.8|171627.6|171521.6|288
1670525100000|2022-12-08 18:45:00|171646.1|171556.1|171629.6|171539.6|171666.8|171557.2|171624.5|171523.3|185
1670525400000|2022-12-08 18:50:00|171629.7|171539.7|171676.7|171546.7|171683|171553|171602.8|171472.8|396
1670525700000|2022-12-08 18:55:00|171675.7|171545.7|171655.2|171525.2|171675.7|171558.6|171625.7|171522.2|244
1670526000000|2022-12-08 19:00:00|171655.1|171525.1|171631|171501|171658.8|171528.8|171600|171470|616
1670526300000|2022-12-08 19:05:00|171634.1|171504.1|171597.6|171467.6|171685.4|171573|171589.3|171459.3|767
1670526600000|2022-12-08 19:10:00|171597|171467|171603.8|171473.8|171657.3|171543.3|171575.7|171462.8|436
1670526900000|2022-12-08 19:15:00|171604|171474|171600.4|171470.4|171614.6|171488.9|171578.1|171451|346
1670527200000|2022-12-08 19:20:00|171600.3|171470.3|171598.5|171468.5|171613.6|171484.3|171566.5|171450|258
1670527500000|2022-12-08 19:25:00|171598.4|171468.4|171569.1|171439.1|171614|171484|171534.7|171434.4|569
1670527800000|2022-12-08 19:30:00|171569|171439|171592.4|171462.4|171633.2|171503.2|171566.2|171436.2|303
1670528100000|2022-12-08 19:35:00|171592.8|171462.8|171589.6|171459.6|171612.9|171490|171543.9|171413.9|407
1670528400000|2022-12-08 19:40:00|171588|171458|171607.4|171477.4|171614.8|171484.8|171570.9|171440.9|305
1670528700000|2022-12-08 19:45:00|171607.6|171477.6|171620.7|171490.7|171631.7|171501.7|171563.4|171436.9|362
1670529000000|2022-12-08 19:50:00|171614.8|171484.8|171575.2|171445.2|171667|171537|171542|171412|749
1670529300000|2022-12-08 19:55:00|171574.2|171444.2|171747.6|171617.6|171761.1|171631.1|171530.5|171437.2|682
1670529600000|2022-12-08 20:00:00|171747|171617|171748.1|171618.1|171752.5|171626.6|171706.4|171576.4|543
1670529900000|2022-12-08 20:05:00|171750|171620|171725.4|171595.4|171756.8|171626.8|171690.5|171560.5|410
1670530200000|2022-12-08 20:10:00|171720.7|171590.7|171627.6|171497.6|171729.5|171599.5|171613.4|171483.4|425
1670530500000|2022-12-08 20:15:00|171628.6|171498.6|171622.4|171492.4|171655.6|171525.6|171599.5|171469.5|344
1670530800000|2022-12-08 20:20:00|171622.3|171492.3|171645.3|171515.3|171649|171537.5|171599.3|171472.2|384
1670531100000|2022-12-08 20:25:00|171650.9|171520.9|171661|171531|171701.6|171579.9|171591.6|171461.6|598
1670531400000|2022-12-08 20:30:00|171664.4|171534.4|171677.9|171547.9|171731.8|171601.8|171613.3|171483.3|471
1670531700000|2022-12-08 20:35:00|171678.3|171548.3|171731.5|171601.5|171747.4|171617.4|171678.3|171548.3|343
1670532000000|2022-12-08 20:40:00|171723.4|171593.4|171702.2|171572.2|171733.4|171619.7|171686.5|171556.5|339
1670532300000|2022-12-08 20:45:00|171698|171568|171703.2|171613.2|171726.5|171616.4|171695.7|171565.7|290
1670532600000|2022-12-08 20:50:00|171704.1|171614.1|171728.8|171598.8|171762.6|171632.6|171693.4|171578.2|406
1670532900000|2022-12-08 20:55:00|171725.7|171595.7|171731|171601|171773.7|171643.7|171703.6|171580.9|352
1670533200000|2022-12-08 21:00:00|171732.5|171602.5|171789.8|171659.8|171801|171662.1|171679.9|171549.9|426
1670533500000|2022-12-08 21:05:00|171789.7|171659.7|171835.5|171705.5|171835.5|171705.5|171777.6|171653.2|147
1670533800000|2022-12-08 21:10:00|171829.6|171699.6|171835.3|171705.3|171838.1|171712.5|171802.5|171688.8|79
1670534100000|2022-12-08 21:15:00|171835.9|171705.9|171833.9|171703.9|171863|171719|171804.5|171653|260
1670534400000|2022-12-08 21:20:00|171833.8|171703.8|171825.6|171695.6|171834.1|171719.5|171807.5|171685.9|207
1670534700000|2022-12-08 21:25:00|171825.4|171695.4|171825.4|171695.4|171860.8|171724.2|171811.2|171638.2|330
1670535000000|2022-12-08 21:30:00|171828.2|171698.2|171845.8|171715.8|171849.3|171719.3|171824.1|171694.1|248
1670535300000|2022-12-08 21:35:00|171846.1|171716.1|171851.7|171721.7|171857.2|171742.5|171825|171709.8|211
1670535600000|2022-12-08 21:40:00|171851.6|171721.6|171837.8|171707.8|171852.1|171728.5|171817|171697.5|127
1670535900000|2022-12-08 21:45:00|171834.6|171704.6|171840.2|171710.2|171900.3|171737|171818.9|171670|79
1670536200000|2022-12-08 21:50:00|171840.1|171710.1|171847|171717|171902.5|171738.5|171822.1|171669|107
1670536500000|2022-12-08 21:55:00|171863.1|171733.1|171915|171573|171930|171736.4|171832.9|171560.7|166
1670536800000|2022-12-08 22:00:00|171917.8|171575.8|171934.5|171592.5|171934.5|171592.5|171917.8|171575.8|8
1670538900000|2022-12-08 22:35:00|171738.7|171396.7|171780|171438|171786.7|171444.7|171676.1|171334.1|179
1670539200000|2022-12-08 22:40:00|171781.9|171439.9|171834.7|171492.7|171835.8|171493.8|171676|171334|52
1670539500000|2022-12-08 22:45:00|171774.3|171432.3|171843.5|171501.5|171848.1|171506.1|171763.1|171421.1|65
1670539800000|2022-12-08 22:50:00|171839.1|171497.1|171786.4|171444.4|171839.3|171497.3|171772.1|171430.1|60
1670540100000|2022-12-08 22:55:00|171787|171445|171806.3|171464.3|171898.3|171556.3|171782.9|171440.9|81
1670540400000|2022-12-08 23:00:00|171805.6|171463.6|171855.6|171513.6|171855.7|171513.7|171785.2|171443.2|35
1670540700000|2022-12-08 23:05:00|171855.4|171513.4|171862.6|171520.6|171911.9|171569.9|171784.3|171442.3|72
1670541000000|2022-12-08 23:10:00|171862|171520|171818.2|171476.2|171895.2|171553.2|171777.8|171435.8|178
1670541300000|2022-12-08 23:15:00|171821.6|171479.6|171800.9|171458.9|171897.3|171555.3|171764.5|171422.5|144
1670541600000|2022-12-08 23:20:00|171801.1|171459.1|171874.5|171532.5|171896.2|171554.2|171766.5|171424.5|179
1670541900000|2022-12-08 23:25:00|171811.5|171469.5|171821.9|171479.9|171921.2|171579.2|171756.8|171414.8|109
1670542200000|2022-12-08 23:30:00|171884.5|171542.5|171811.6|171469.6|171941.4|171599.4|171753|171411|109
1670542500000|2022-12-08 23:35:00|171811.7|171469.7|171834.9|171492.9|171884.7|171542.7|171798.7|171456.7|67
1670542800000|2022-12-08 23:40:00|171823.2|171481.2|171823.7|171481.7|171865.7|171523.7|171791.7|171449.7|61
1670543100000|2022-12-08 23:45:00|171851.2|171509.2|171869.5|171527.5|171869.5|171527.5|171790.4|171448.4|110
1670543400000|2022-12-08 23:50:00|171822.5|171480.5|171809.2|171467.2|171872|171530|171793.3|171451.3|74
1670543700000|2022-12-08 23:55:00|171810.5|171468.5|171841|171499|171878|171536|171776.6|171434.6|130
1670544000000|2022-12-09 00:00:00|171837.6|171495.6|171822.8|171480.8|171908.8|171566.8|171761.2|171419.2|237
1670544300000|2022-12-09 00:05:00|171853.9|171511.9|171834|171492|171966.8|171624.8|171763.5|171421.5|309
1670544600000|2022-12-09 00:10:00|171834.5|171492.5|171826.6|171484.6|171973.1|171631.1|171785.3|171443.3|361
1670544900000|2022-12-09 00:15:00|171828.9|171486.9|171718.9|171376.9|171972.5|171630.5|171680.1|171338.1|296
1670545200000|2022-12-09 00:20:00|171818.9|171476.9|171823.6|171481.6|171940.9|171598.9|171684.2|171342.2|388
1670545500000|2022-12-09 00:25:00|171847.3|171505.3|171856|171514|171929.7|171587.7|171792|171450|431
1670545800000|2022-12-09 00:30:00|171855.9|171513.9|171809.9|171467.9|171932.3|171590.3|171795.7|171453.7|452
1670546100000|2022-12-09 00:35:00|171809.2|171467.2|171800|171458|171941.9|171599.9|171764.5|171422.5|387
1670546400000|2022-12-09 00:40:00|171798.3|171456.3|171816.5|171474.5|171935.9|171593.9|171771|171429|460
1670546700000|2022-12-09 00:45:00|171817.7|171475.7|171888.7|171546.7|171927.6|171585.6|171773|171431|534
1670547000000|2022-12-09 00:50:00|171868.8|171526.8|172066.8|171724.8|172139.2|171797.2|171795.4|171453.4|532
1670547300000|2022-12-09 00:55:00|172067.3|171725.3|172007.8|171673.5|172068.4|171726.4|171930.1|171645.5|366
1670547600000|2022-12-09 01:00:00|172004.3|171683.7|171852.3|171633.8|172019.9|171766.3|171822.4|171629.7|1024
1670547900000|2022-12-09 01:05:00|171854.1|171633.6|171758.2|171452.1|171914.9|171693|171708|171426.9|819
1670548200000|2022-12-09 01:10:00|171758.5|171452.5|171597.7|171259.3|171793.8|171514.7|171553.9|171247.9|1036
1670548500000|2022-12-09 01:15:00|171582.1|171254.8|171652|171372|171686.5|171420.7|171472.5|171217|931
1670548800000|2022-12-09 01:20:00|171651.3|171371.7|171580.1|171318.9|171659.9|171452|171561.2|171312|958
1670549100000|2022-12-09 01:25:00|171579.9|171315|171533.8|171283|171624|171377.7|171483.5|171198.5|921
1670549400000|2022-12-09 01:30:00|171533|171282.8|171462.4|171251.9|171568|171299.7|171432.6|171115.8|928
1670549700000|2022-12-09 01:35:00|171462.3|171252.1|171472.1|171194.2|171495.7|171261.7|171383.2|171131.3|938
1670550000000|2022-12-09 01:40:00|171472.4|171194.3|171461.5|171245.2|171492.1|171293|171381.2|171164|927
1670550300000|2022-12-09 01:45:00|171460.4|171247.2|171491.2|171243.9|171502.4|171326.2|171399.6|171199.9|785
1670550600000|2022-12-09 01:50:00|171490.5|171243.2|171630.4|171362.9|171670|171440|171464.8|171240.3|860
1670550900000|2022-12-09 01:55:00|171631.7|171363.6|171562.8|171347.5|171651|171439.8|171526|171313|642
1670551200000|2022-12-09 02:00:00|171576.5|171343.4|171643.5|171364.9|171649.7|171418.1|171462.9|171253|862
1670551500000|2022-12-09 02:05:00|171643.8|171365.2|171675.7|171432|171685.5|171500.2|171569.5|171347.1|932
1670551800000|2022-12-09 02:10:00|171678.9|171431.6|171685.1|171373.1|171760.8|171517.3|171621.1|171341|694
1670552100000|2022-12-09 02:15:00|171684.4|171372.6|171622.5|171386.7|171684.4|171450.5|171543.6|171347.8|670
1670552400000|2022-12-09 02:20:00|171622|171386.8|171559|171429|171646.2|171447|171551.8|171369.7|504
1670552700000|2022-12-09 02:25:00|171564.5|171434.5|171637|171430.2|171661.8|171452.2|171540|171367.1|551
1670553000000|2022-12-09 02:30:00|171637.2|171430.5|171578.5|171448.5|171646.2|171475.7|171567.8|171420.3|871
1670553300000|2022-12-09 02:35:00|171578.1|171448.1|171594.6|171464.6|171624.2|171472.9|171559.9|171420.5|800
1670553600000|2022-12-09 02:40:00|171594.4|171464.4|171594.6|171464.6|171613|171483|171581.2|171451.2|781
1670553900000|2022-12-09 02:45:00|171594.9|171464.9|171596.3|171466.3|171635.1|171498.1|171579.4|171422.1|802
1670554200000|2022-12-09 02:50:00|171596.4|171466.4|171582.7|171452.7|171611.8|171481.8|171576.4|171446.4|821
1670554500000|2022-12-09 02:55:00|171583.4|171453.4|171586.9|171456.9|171602.4|171472.4|171575.4|171445.4|797
1670554800000|2022-12-09 03:00:00|171586.8|171456.8|171584.2|171454.2|171597.9|171467.9|171563.5|171433.5|905
1670555100000|2022-12-09 03:05:00|171584.5|171454.5|171492.4|171205.8|171603.8|171473.8|171457.1|171201.7|877
1670555400000|2022-12-09 03:10:00|171494.1|171206|171444.2|171225|171501.3|171297|171377.8|171192|476
1670555700000|2022-12-09 03:15:00|171444|171224.8|171428.5|171216.1|171488.9|171281.4|171348.1|171175.2|555
1670556000000|2022-12-09 03:20:00|171428.7|171216.2|171417.3|171210.2|171465.4|171283.1|171365.4|171204.5|434
1670556300000|2022-12-09 03:25:00|171417.1|171210|171405|171167.1|171440.7|171265.1|171343.2|171167.1|358
1670556600000|2022-12-09 03:30:00|171404.9|171167.4|171349.6|171219.6|171444.8|171274.5|171348.7|171166.9|344
1670556900000|2022-12-09 03:35:00|171350.2|171220.2|171442.5|171215.8|171448.1|171272.7|171349.7|171162.3|263
1670557200000|2022-12-09 03:40:00|171442.1|171215.6|171346.7|171216.7|171457.2|171275.7|171324|171169|434
1670557500000|2022-12-09 03:45:00|171339|171209|171416.8|171212.2|171437.7|171249|171320.6|171160|502
1670557800000|2022-12-09 03:50:00|171416.4|171212.1|171350.1|171220.1|171453.3|171272.2|171346|171189.7|490
1670558100000|2022-12-09 03:55:00|171350|171220|171359.4|171229.4|171424|171249.4|171338.5|171194.2|615
1670558400000|2022-12-09 04:00:00|171359.3|171229.3|171416.6|171214.8|171416.6|171259.1|171348.9|171183.3|670
1670558700000|2022-12-09 04:05:00|171416.5|171211.2|171269.8|171139.8|171417.3|171252.9|171249.3|171064.6|632
1670559000000|2022-12-09 04:10:00|171269.3|171139.3|171328|171101.7|171356.8|171168|171234|171081.5|481
1670559300000|2022-12-09 04:15:00|171329.2|171101.3|171312.7|171182.7|171376.8|171209.5|171270.8|171101.3|518
1670559600000|2022-12-09 04:20:00|171312.3|171182.3|171289.1|171159.1|171365.8|171197.3|171277.1|171133.9|536
1670559900000|2022-12-09 04:25:00|171289.4|171159.4|171313.5|171183.5|171332|171202|171274|171144|655
1670560200000|2022-12-09 04:30:00|171306.7|171176.7|171315.8|171185.8|171351|171221|171293|171163|355
1670560500000|2022-12-09 04:35:00|171316|171186|171320.8|171190.8|171335|171205|171295.3|171165.3|348
1670560800000|2022-12-09 04:40:00|171320.6|171190.6|171311.1|171181.1|171331.4|171201.4|171304.9|171174.9|437
1670561100000|2022-12-09 04:45:00|171310.9|171180.9|171313.3|171183.3|171330.6|171200.6|171296|171166|452
1670561400000|2022-12-09 04:50:00|171313|171183|171339.5|171209.5|171356.4|171214.9|171297|171150.2|360
1670561700000|2022-12-09 04:55:00|171339.4|171209.4|171330.4|171200.4|171380.7|171216.9|171318.6|171161.4|350
1670562000000|2022-12-09 05:00:00|171336.6|171206.6|171385.2|171255.2|171409|171259.1|171314.7|171162.8|422
1670562300000|2022-12-09 05:05:00|171384.9|171254.9|171380.7|171143|171441.1|171265.8|171318|171138.7|480
1670562600000|2022-12-09 05:10:00|171379.2|171144.3|171268.1|171138.1|171411.2|171206.6|171251.8|171089.3|567
1670562900000|2022-12-09 05:15:00|171258.2|171128.2|171287.2|171078.2|171314.1|171155.6|171220.5|171053.1|641
1670563200000|2022-12-09 05:20:00|171287.1|171077.8|171245.8|171115.8|171330.1|171148.4|171213|171064.9|661
1670563500000|2022-12-09 05:25:00|171244.4|171114.4|171354.3|171153.7|171392.5|171212.4|171235|171074.4|600
1670563800000|2022-12-09 05:30:00|171354.4|171153.4|171297.3|171167.3|171387.7|171200.9|171266.8|171087|463
1670564100000|2022-12-09 05:35:00|171297.7|171167.7|171338.3|171208.3|171369.7|171216.3|171271.2|171092|448
1670564400000|2022-12-09 05:40:00|171338.1|171208.1|171317.7|171187.7|171366.6|171215.4|171262.5|171123.3|546
1670564700000|2022-12-09 05:45:00|171317.4|171187.4|171329.5|171199.5|171355.1|171202.5|171267.4|171126.3|437
1670565000000|2022-12-09 05:50:00|171329.2|171199.2|171388.7|171258.7|171421.4|171289.8|171327.7|171193|745
1670565300000|2022-12-09 05:55:00|171390.1|171260.1|171411.2|171281.2|171413.3|171283.3|171368.9|171238.9|593
1670565600000|2022-12-09 06:00:00|171413.1|171283.1|171382.9|171252.9|171469|171321.5|171379.7|171249.7|482
1670565900000|2022-12-09 06:05:00|171383.6|171253.6|171396.2|171266.2|171437.6|171286.8|171369.5|171229.4|656
1670566200000|2022-12-09 06:10:00|171397.8|171267.8|171423.5|171293.5|171434.9|171304.9|171365.4|171235.4|693
1670566500000|2022-12-09 06:15:00|171420.2|171290.2|171403.6|171273.6|171436.2|171306.2|171374.3|171244.3|345
1670566800000|2022-12-09 06:20:00|171402.9|171272.9|171408.4|171278.4|171435.5|171305.5|171366|171236|620
1670567100000|2022-12-09 06:25:00|171407.1|171277.1|171415.2|171285.2|171448.3|171307.6|171397.7|171245.5|670
1670567400000|2022-12-09 06:30:00|171416.2|171286.2|171376.2|171246.2|171438|171308|171372.1|171242.1|719
1670567700000|2022-12-09 06:35:00|171375|171245|171253.5|171123.5|171398|171282.7|171251.6|171121.6|911
1670568000000|2022-12-09 06:40:00|171259.8|171129.8|171297.8|171167.8|171338.6|171208.6|171238.6|171108.6|775
1670568300000|2022-12-09 06:45:00|171297|171167|171290.3|171160.3|171330.5|171200.5|171276.2|171146.2|878
1670568600000|2022-12-09 06:50:00|171292.5|171162.5|171229.9|171099.9|171321.2|171191.2|171201.7|171071.7|552
1670568900000|2022-12-09 06:55:00|171223.5|171093.5|171209.5|171079.5|171304.1|171193.1|171206.5|171076.5|674
1670569200000|2022-12-09 07:00:00|171207.1|171077.1|171255.4|171125.4|171372.5|171242.5|171092|171002|658
1670569500000|2022-12-09 07:05:00|171255.3|171125.3|171197.5|171107.5|171289.3|171159.3|171173.1|171064.6|550
1670569800000|2022-12-09 07:10:00|171197.6|171107.6|171416.7|171286.7|171501.9|171371.9|171186.8|171082.4|753
1670570100000|2022-12-09 07:15:00|171415.8|171285.8|171500.5|171370.5|171545.7|171415.7|171414.1|171284.1|687
1670570400000|2022-12-09 07:20:00|171501.3|171371.3|171514.9|171384.9|171525.2|171403.7|171386.4|171267.2|560
1670570700000|2022-12-09 07:25:00|171514.5|171384.5|171294.5|171204.5|171517|171387|171263.1|171154.8|599
1670571000000|2022-12-09 07:30:00|171294.6|171204.6|171227.7|171097.7|171348|171253.5|171151.6|171038.3|654
1670571300000|2022-12-09 07:35:00|171218.3|171088.3|171369|171279|171394.5|171279|171201.2|171071.2|673
1670571600000|2022-12-09 07:40:00|171386.5|171256.5|171170|171040|171400.8|171270.8|171150.3|171037.5|485
1670571900000|2022-12-09 07:45:00|171169.4|171039.4|171163.6|171073.6|171214.1|171084.1|171150.3|171039|431
1670572200000|2022-12-09 07:50:00|171163.7|171073.7|171158.4|171068.4|171286|171156|171149.1|171044.7|439
1670572500000|2022-12-09 07:55:00|171162.4|171072.4|171196.3|171106.3|171196.3|171106.3|171078.2|170988.2|576
1670572800000|2022-12-09 08:00:00|171197.3|171107.3|171247.9|171157.9|171299.4|171209.4|171137.6|171047.6|566
1670573100000|2022-12-09 08:05:00|171251.6|171161.6|171307.1|171177.1|171429.4|171330.2|171188.3|171075.2|752
1670573400000|2022-12-09 08:10:00|171302.7|171172.7|171221.3|171131.3|171324|171223.8|171127.5|171037.5|800
1670573700000|2022-12-09 08:15:00|171221.4|171131.4|171043.4|170953.4|171221.4|171131.4|170987.5|170883.9|671
1670574000000|2022-12-09 08:20:00|171043.6|170953.6|171077.1|170987.1|171161.2|171067.5|171041.2|170949.6|683
1670574300000|2022-12-09 08:25:00|171076.9|170986.9|171218.2|171088.2|171307.2|171217.2|171071.8|170981.8|791
1670574600000|2022-12-09 08:30:00|171218.1|171088.1|171247.8|171157.8|171341.8|171251.8|171170.4|171080.4|883
1670574900000|2022-12-09 08:35:00|171249.6|171159.6|171283.9|171193.9|171298.9|171208.9|171177.2|171087.2|750
1670575200000|2022-12-09 08:40:00|171278|171188|171515.5|171425.5|171533.1|171443.1|171273|171183|806
1670575500000|2022-12-09 08:45:00|171516.3|171426.3|171581.4|171491.4|171639|171549|171496.2|171406.2|643
1670575800000|2022-12-09 08:50:00|171580.7|171490.7|171712.6|171622.6|171746.1|171656.1|171550.9|171460.9|638
1670576100000|2022-12-09 08:55:00|171712|171622|171694|171604|171818|171728|171636.6|171546.6|718
1670576400000|2022-12-09 09:00:00|171693.8|171603.8|171643.7|171553.7|171796|171706|171637.1|171547.1|822
1670576700000|2022-12-09 09:05:00|171652.2|171562.2|171660.5|171570.5|171750.3|171660.3|171627.1|171537.1|973
1670577000000|2022-12-09 09:10:00|171660.8|171570.8|171749.9|171659.9|171752|171662|171638.9|171548.9|1024
1670577300000|2022-12-09 09:15:00|171745.4|171655.4|171739.3|171649.3|171807.6|171717.6|171704.2|171614.2|1026
1670577600000|2022-12-09 09:20:00|171739.2|171649.2|171824|171734|171877.6|171787.6|171739.2|171649.2|598
1670577900000|2022-12-09 09:25:00|171824.2|171734.2|171955.5|171865.5|172076|171986|171824.2|171734.2|805
1670578200000|2022-12-09 09:30:00|171956|171866|172077.9|171987.9|172106.4|172016.4|171932|171842|871
1670578500000|2022-12-09 09:35:00|172087.4|171997.4|172178.9|172088.9|172234.1|172144.1|172080.4|171990.4|748
1670578800000|2022-12-09 09:40:00|172179.1|172089.1|172394.4|172304.4|172399|172309|172124.6|172034.6|663
1670579100000|2022-12-09 09:45:00|172391.9|172301.9|172400.5|172310.5|172401.6|172311.6|172305.6|172215.6|658
1670579400000|2022-12-09 09:50:00|172396.3|172306.3|172309.1|172219.1|172399.3|172309.3|172241.4|172151.4|606
1670579700000|2022-12-09 09:55:00|172309.7|172219.7|172256.9|172166.9|172329.1|172239.1|172255.7|172165.7|491
1670580000000|2022-12-09 10:00:00|172248.2|172158.2|172187.5|172097.5|172260.8|172170.8|172079.4|171989.4|753
1670580300000|2022-12-09 10:05:00|172187.7|172097.7|172271.7|172181.7|172279.9|172189.9|172182.4|172092.4|597
1670580600000|2022-12-09 10:10:00|172270.5|172180.5|172518.6|172428.6|172524|172434|172270|172180|711
1670580900000|2022-12-09 10:15:00|172518.2|172428.2|172476.8|172386.8|172597.2|172507.2|172418.5|172328.5|697
1670581200000|2022-12-09 10:20:00|172476.7|172386.7|172576.9|172486.9|172609.1|172519.1|172474.9|172384.9|651
1670581500000|2022-12-09 10:25:00|172575.4|172485.4|172592.8|172502.8|172603.6|172513.6|172533|172443|541
1670581800000|2022-12-09 10:30:00|172592.7|172502.7|172571.7|172481.7|172594.5|172504.5|172518.6|172428.6|450
1670582100000|2022-12-09 10:35:00|172568.2|172478.2|172586.4|172496.4|172607.8|172517.8|172503.6|172413.6|630
1670582400000|2022-12-09 10:40:00|172586.5|172496.5|172574|172484|172605|172515|172561.2|172471.2|512
1670582700000|2022-12-09 10:45:00|172578.5|172488.5|172616.7|172526.7|172620.6|172530.6|172543.5|172453.5|589
1670583000000|2022-12-09 10:50:00|172616.8|172526.8|172560.5|172470.5|172618.7|172528.7|172489.6|172399.6|647
1670583300000|2022-12-09 10:55:00|172560.6|172470.6|172620.7|172530.7|172715|172625|172555.6|172465.6|728
1670583600000|2022-12-09 11:00:00|172618.4|172528.4|172733.9|172643.9|172755.8|172665.8|172582.8|172492.8|554
1670583900000|2022-12-09 11:05:00|172733.5|172643.5|172793.5|172703.5|172829.5|172739.5|172732.8|172642.8|721
1670584200000|2022-12-09 11:10:00|172791.5|172701.5|172970|172880|173027.5|172937.5|172789.1|172699.1|733
1670584500000|2022-12-09 11:15:00|172970.2|172880.2|172722.3|172632.3|173036.3|172946.3|172699.1|172609.1|653
1670584800000|2022-12-09 11:20:00|172722.4|172632.4|172765.1|172675.1|172816.1|172726.1|172721.4|172631.4|580
1670585100000|2022-12-09 11:25:00|172760|172670|172787.7|172697.7|172862.3|172772.3|172755.3|172665.3|708
1670585400000|2022-12-09 11:30:00|172786.9|172696.9|172868.6|172778.6|172921.5|172826.7|172766.4|172676.4|673
1670585700000|2022-12-09 11:35:00|172868|172778|172865.7|172775.7|172889.5|172799.5|172860.4|172770.4|344
1670586000000|2022-12-09 11:40:00|172865.2|172775.2|173002.5|172912.5|173039.6|172949.6|172855.4|172765.4|654
1670586300000|2022-12-09 11:45:00|173002.6|172912.6|173034.1|172944.1|173087.2|172997.2|172969.9|172862.2|879
1670586600000|2022-12-09 11:50:00|173032.2|172942.2|172993.9|172903.9|173057.2|172967.2|172976.1|172886.1|876
1670586900000|2022-12-09 11:55:00|172995|172905|172965.6|172875.6|173042.5|172952.5|172963.4|172873.4|756
1670587200000|2022-12-09 12:00:00|172965.3|172875.3|172768.5|172678.5|173010.9|172920.9|172767|172677|785
1670587500000|2022-12-09 12:05:00|172768.6|172678.6|172871|172781|172903.5|172813.5|172755.4|172665.4|553
1670587800000|2022-12-09 12:10:00|172870.2|172780.2|172901.1|172811.1|172901.5|172811.5|172805.4|172715.4|630
1670588100000|2022-12-09 12:15:00|172901|172811|172894.6|172804.6|172901|172811|172859.3|172769.3|602
1670588400000|2022-12-09 12:20:00|172895.5|172805.5|172817.2|172727.2|172913.4|172823.4|172765.3|172675.3|712
1670588700000|2022-12-09 12:25:00|172817.6|172727.6|172729.7|172639.7|172867.2|172777.2|172723.9|172633.9|774
1670589000000|2022-12-09 12:30:00|172720.3|172630.3|172922.7|172832.7|172929.6|172839.6|172569.4|172479.4|797
1670589300000|2022-12-09 12:35:00|172921.6|172831.6|172879.4|172789.4|173020.6|172930.6|172851.9|172751.9|695
1670589600000|2022-12-09 12:40:00|172864.4|172774.4|173063.5|172973.5|173110.2|173020.2|172828.7|172722.7|616
1670589900000|2022-12-09 12:45:00|173063.4|172973.4|172966.6|172876.6|173065|172975|172930.6|172840.6|469
1670590200000|2022-12-09 12:50:00|172966.9|172876.9|172907.7|172817.7|173053.7|172963.7|172904|172814|601
1670590500000|2022-12-09 12:55:00|172909.4|172819.4|172876.3|172786.3|172917|172827|172828.5|172738.5|661
1670590800000|2022-12-09 13:00:00|172875.1|172785.1|172765.9|172675.9|172889.3|172799.3|172738.9|172648.9|619
1670591100000|2022-12-09 13:05:00|172769.3|172679.3|172739.2|172649.2|172774.9|172684.9|172630.3|172540.3|829
1670591400000|2022-12-09 13:10:00|172739.9|172649.9|172755.5|172665.5|172789|172699|172677.7|172587.7|654
1670591700000|2022-12-09 13:15:00|172756|172666|172758|172668|172926.4|172836.4|172688.1|172598.1|657
1670592000000|2022-12-09 13:20:00|172756.4|172666.4|172715.6|172585.6|172765.1|172675.1|172552.1|172462.1|731
1670592300000|2022-12-09 13:25:00|172711.9|172581.9|172970.6|172686.9|173052.2|172850.5|172687.5|172557.5|763
1670592600000|2022-12-09 13:30:00|172969.8|172673.2|172809.7|172679.7|173583.8|173396.9|172807.2|172628.5|1154
1670592900000|2022-12-09 13:35:00|172803.9|172673.9|172901.4|172771.4|173100.4|172970.4|172793.3|172663.3|1130
1670593200000|2022-12-09 13:40:00|172900.1|172770.1|173057.8|172927.8|173084.1|172954.1|172751.7|172621.7|1013
1670593500000|2022-12-09 13:45:00|173058.2|172928.2|172770.3|172680.3|173103.3|172973.3|172674.6|172584.6|1013
1670593800000|2022-12-09 13:50:00|172772.5|172682.5|172949.5|172819.5|172951|172847.5|172741.7|172651.7|989
1670594100000|2022-12-09 13:55:00|172950.3|172820.3|172979.3|172849.3|173013.4|172904.5|172865.8|172775.8|1112
1670594400000|2022-12-09 14:00:00|172979.7|172849.7|172903.6|172813.6|173104.4|172974.4|172900.7|172810.7|1039
1670594700000|2022-12-09 14:05:00|172899.9|172809.9|173096.5|172966.5|173116.6|172986.6|172844.2|172754.2|979
1670595000000|2022-12-09 14:10:00|173100.4|172970.4|173180|173090|173240.1|173150.1|172988.5|172898.5|924
1670595300000|2022-12-09 14:15:00|173179.5|173089.5|173207|173117|173229.4|173134.1|173106.6|173016.6|785
1670595600000|2022-12-09 14:20:00|173208.3|173118.3|173271.5|173181.5|173309.9|173219.9|173151.7|173061.7|818
1670595900000|2022-12-09 14:25:00|173271.8|173181.8|173214.1|173124.1|173297.5|173207.5|173213|173123|694
1670596200000|2022-12-09 14:30:00|173212.9|173122.9|173187.4|173097.4|173361.7|173254.9|173148.3|173058.3|1050
1670596500000|2022-12-09 14:35:00|173187|173097|173371.6|173281.6|173373.4|173283.4|173179.6|173049.6|933
1670596800000|2022-12-09 14:40:00|173371.3|173281.3|173456.2|173366.2|173512.3|173422.3|173366.3|173276.3|872
1670597100000|2022-12-09 14:45:00|173457.6|173367.6|173455|173365|173488.6|173398.6|173431.3|173341.3|820
1670597400000|2022-12-09 14:50:00|173457|173367|173641|173551|173668.5|173578.5|173454.5|173364.5|949
1670597700000|2022-12-09 14:55:00|173642.5|173552.5|173426.5|173084.5|173724.2|173594.2|173426.5|173084.5|987
1670598000000|2022-12-09 15:00:00|173379.6|173037.6|173429.5|173299.5|173466.8|173336.8|173106.5|172916.8|1083
1670598300000|2022-12-09 15:05:00|173429.2|173299.2|173607.7|173517.7|173607.7|173517.7|173394.1|173264.1|969
1670598600000|2022-12-09 15:10:00|173608.1|173518.1|173550.4|173460.4|173721.7|173617.1|173510|173420|868
1670598900000|2022-12-09 15:15:00|173547.5|173457.5|173549.1|173459.1|173578.8|173488.8|173524.5|173434.5|770
1670599200000|2022-12-09 15:20:00|173543.9|173453.9|173578.2|173488.2|173644.1|173536.1|173456.4|173348.5|889
1670599500000|2022-12-09 15:25:00|173575.3|173485.3|173591.4|173501.4|173620.5|173530.5|173505.5|173408.7|980
1670599800000|2022-12-09 15:30:00|173590.9|173500.9|173601.8|173511.8|173627.3|173537.3|173515.8|173410.2|861
1670600100000|2022-12-09 15:35:00|173601.7|173511.7|173423.6|173293.6|173613.5|173523.5|173335.4|173235.2|814
1670600400000|2022-12-09 15:40:00|173418.4|173288.4|173607.7|173517.7|173620.4|173530.4|173404.5|173274.5|852
1670600700000|2022-12-09 15:45:00|173608|173518|173612.2|173522.2|173645.4|173555.4|173534.2|173444.2|887
1670601000000|2022-12-09 15:50:00|173613.1|173523.1|173582.5|173492.5|173618.4|173528.4|173515.3|173425.3|921
1670601300000|2022-12-09 15:55:00|173582.4|173492.4|173654.4|173564.4|173656.7|173566.7|173544.4|173454.4|728
1670601600000|2022-12-09 16:00:00|173654.9|173564.9|173685.5|173595.5|173836|173746|173645.6|173555.6|712
1670601900000|2022-12-09 16:05:00|173682.3|173592.3|173882.4|173792.4|173900|173810|173658.8|173568.8|863
1670602200000|2022-12-09 16:10:00|173881.6|173791.6|173740.1|173610.1|173905.1|173806.3|173719.2|173604.3|798
1670602500000|2022-12-09 16:15:00|173738.1|173608.1|173705|173615|173763|173660.4|173574.4|173467.2|781
1670602800000|2022-12-09 16:20:00|173705.1|173615.1|173657.4|173567.4|173760.9|173670.9|173638.3|173538|915
1670603100000|2022-12-09 16:25:00|173657.6|173567.6|173633.5|173543.5|173672.9|173582.9|173630.1|173540.1|932
1670603400000|2022-12-09 16:30:00|173633.6|173543.6|173548.9|173458.9|173634.6|173544.6|173521.8|173407.7|609
1670603700000|2022-12-09 16:35:00|173546.8|173456.8|173651.7|173521.7|173669.8|173539.8|173530.1|173428.2|809
1670604000000|2022-12-09 16:40:00|173656.7|173526.7|173558.5|173468.5|173671.3|173560.6|173554.8|173462|733
1670604300000|2022-12-09 16:45:00|173558.6|173468.6|173492.7|173362.7|173592.1|173480.9|173449.8|173350.2|599
1670604600000|2022-12-09 16:50:00|173493.4|173363.4|173500.5|173370.5|173507.4|173390.4|173468|173349.1|621
1670604900000|2022-12-09 16:55:00|173500.6|173370.6|173540.1|173410.1|173541.4|173438.9|173469.5|173353.2|754
1670605200000|2022-12-09 17:00:00|173541.7|173411.7|173590.8|173460.8|173598.3|173468.3|173518.5|173388.5|892
1670605500000|2022-12-09 17:05:00|173590.1|173460.1|173551.2|173421.2|173597.5|173467.5|173524.5|173394.5|732
1670605800000|2022-12-09 17:10:00|173550.3|173420.3|173408.4|173318.4|173552.1|173422.1|173378.7|173274.2|485
1670606100000|2022-12-09 17:15:00|173408|173318|173425.8|173295.8|173491.7|173361.7|173393.8|173280.4|532
1670606400000|2022-12-09 17:20:00|173423.5|173293.5|173588.8|173458.8|173600.8|173470.8|173417|173287|848
1670606700000|2022-12-09 17:25:00|173582.4|173452.4|173638.2|173508.2|173648.2|173518.2|173548.1|173418.1|748
1670607000000|2022-12-09 17:30:00|173638|173508|173517.9|173387.9|173638.9|173508.9|173499.9|173369.9|680
1670607300000|2022-12-09 17:35:00|173517|173387|173555.9|173425.9|173558.1|173428.1|173502.1|173372.1|512
1670607600000|2022-12-09 17:40:00|173554.6|173424.6|173645.2|173515.2|173658.3|173528.3|173550.2|173420.2|525
1670607900000|2022-12-09 17:45:00|173644.9|173514.9|173625.8|173495.8|173656.4|173526.4|173614.9|173484.9|497
1670608200000|2022-12-09 17:50:00|173627|173497|173496.9|173366.9|173643|173513|173482.8|173352.8|583
1670608500000|2022-12-09 17:55:00|173497|173367|173492.1|173362.1|173555.2|173425.2|173438.9|173308.9|565
1670608800000|2022-12-09 18:00:00|173492.2|173362.2|173507|173377|173600.8|173470.8|173457.4|173327.4|806
1670609100000|2022-12-09 18:05:00|173505.8|173375.8|173543.1|173413.1|173563.5|173433.5|173489.4|173359.4|603
1670609400000|2022-12-09 18:10:00|173543.2|173413.2|173523.6|173393.6|173570.2|173440.2|173515.9|173385.9|672
1670609700000|2022-12-09 18:15:00|173519.4|173389.4|173501.1|173371.1|173537.7|173407.7|173453.8|173323.8|659
1670610000000|2022-12-09 18:20:00|173500.5|173370.5|173551.1|173421.1|173570|173440|173498.3|173368.3|704
1670610300000|2022-12-09 18:25:00|173550.6|173420.6|173488|173358|173570.5|173440.5|173488|173358|452
1670610600000|2022-12-09 18:30:00|173486.9|173356.9|173465.2|173335.2|173501.3|173371.3|173441.8|173311.8|679
1670610900000|2022-12-09 18:35:00|173465.5|173335.5|173453.3|173323.3|173512.1|173382.1|173440.8|173310.8|717
1670611200000|2022-12-09 18:40:00|173452.4|173322.4|173446.7|173316.7|173471.7|173341.7|173436.3|173306.3|624
1670611500000|2022-12-09 18:45:00|173443.5|173313.5|173532.6|173402.6|173545.8|173415.8|173438.7|173308.7|616
1670611800000|2022-12-09 18:50:00|173532.7|173402.7|173588.9|173458.9|173616.6|173486.6|173478.9|173348.9|681
1670612100000|2022-12-09 18:55:00|173588.6|173458.6|173601.6|173471.6|173615.2|173485.2|173523.2|173393.2|435
1670612400000|2022-12-09 19:00:00|173601.5|173471.5|173696.4|173566.4|173709.9|173579.9|173583.8|173453.8|799
1670612700000|2022-12-09 19:05:00|173704.7|173574.7|173740.3|173610.3|173778.6|173648.6|173695.1|173565.1|667
1670613000000|2022-12-09 19:10:00|173740.4|173610.4|173734.6|173604.6|173771.2|173641.2|173705.4|173601.8|218
1670613300000|2022-12-09 19:15:00|173734.4|173604.4|173681.1|173551.1|173763.6|173633.6|173663.4|173533.4|326
1670613600000|2022-12-09 19:20:00|173681.8|173551.8|173683.7|173553.7|173726|173581.5|173673.1|173522|354
1670613900000|2022-12-09 19:25:00|173686.1|173556.1|173679.3|173549.3|173703.6|173573.6|173666.3|173536.3|313
1670614200000|2022-12-09 19:30:00|173679.5|173549.5|173632|173502|173687.7|173557.7|173603.5|173472|412
1670614500000|2022-12-09 19:35:00|173631.8|173501.8|173628.1|173498.1|173667|173517|173592.7|173462.7|440
1670614800000|2022-12-09 19:40:00|173627.9|173497.9|173645.7|173515.7|173670.7|173540.7|173608.1|173478.1|579
1670615100000|2022-12-09 19:45:00|173646.4|173516.4|173642.6|173512.6|173666.6|173536.6|173625.6|173495.6|549
1670615400000|2022-12-09 19:50:00|173642.8|173512.8|173641.6|173511.6|173691|173526.6|173629.3|173454|658
1670615700000|2022-12-09 19:55:00|173641.7|173511.7|173657.3|173527.3|173674.5|173544.5|173610.9|173480.9|702
1670616000000|2022-12-09 20:00:00|173662.4|173532.4|173635.1|173505.1|173696|173540.7|173602.1|173472.1|644
1670616300000|2022-12-09 20:05:00|173636.5|173506.5|173734.4|173604.4|173752.8|173622.8|173613.7|173483.7|422
1670616600000|2022-12-09 20:10:00|173734.1|173604.1|173729.6|173599.6|173746.5|173627.2|173697.3|173567.3|330
1670616900000|2022-12-09 20:15:00|173730.7|173600.7|173753.8|173623.8|173767.2|173651.3|173708.3|173578.3|284
1670617200000|2022-12-09 20:20:00|173762|173632|173758.1|173628.1|173762.8|173641.5|173689.1|173559.1|254
1670617500000|2022-12-09 20:25:00|173785.3|173655.3|173734.9|173604.9|173849.6|173699.5|173694.2|173564.2|457
1670617800000|2022-12-09 20:30:00|173736.9|173606.9|173719.9|173589.9|173753.8|173623.8|173702.4|173572.4|534
1670618100000|2022-12-09 20:35:00|173718.8|173588.8|173752.6|173622.6|173753.7|173623.7|173688|173559|596
1670618400000|2022-12-09 20:40:00|173745.9|173615.9|173698.2|173568.2|173767.9|173637.9|173680.6|173564.1|809
1670618700000|2022-12-09 20:45:00|173697.9|173567.9|173751.6|173621.6|173751.6|173621.6|173677|173565.1|746
1670619000000|2022-12-09 20:50:00|173749.7|173619.7|173759.8|173669.8|173833.2|173703.2|173742|173619.7|434
1670619300000|2022-12-09 20:55:00|173757.3|173667.3|173777|173647|173798.3|173689.7|173709.8|173579.8|643
1670619600000|2022-12-09 21:00:00|173800.4|173670.4|173749.6|173619.6|173860.8|173730.8|173720.7|173606|541
1670619900000|2022-12-09 21:05:00|173749.5|173619.5|173704|173574|173754.9|173624.9|173667.9|173537.9|427
1670620200000|2022-12-09 21:10:00|173693.1|173563.1|173714.9|173584.9|173732.2|173602.2|173692.6|173562.6|325
1670620500000|2022-12-09 21:15:00|173714.7|173584.7|173772.8|173642.8|173788.4|173658.4|173710.7|173580.7|222
1670620800000|2022-12-09 21:20:00|173772.7|173642.7|173732.4|173602.4|173814.7|173684.7|173708.7|173578.7|547
1670621100000|2022-12-09 21:25:00|173729|173599|173785.6|173655.6|173797.3|173667.3|173696.7|173566.7|202
1670621400000|2022-12-09 21:30:00|173785.2|173655.2|173796.2|173666.2|173803.3|173673.3|173782.3|173652.3|75
1670621700000|2022-12-09 21:35:00|173792.9|173662.9|173798.4|173668.4|173819.2|173689.2|173771.3|173641.3|69
1670622000000|2022-12-09 21:40:00|173802.3|173672.3|173874.9|173586.4|173885.2|173685|173781.9|173538.4|137
1670622300000|2022-12-09 21:45:00|173876.6|173597.5|173798.9|173668.9|173889.6|173668.9|173750.2|173487.7|126
1670622600000|2022-12-09 21:50:00|173799|173669|173801|173671|173913|173671.3|173797.5|173516|109
1670622900000|2022-12-09 21:55:00|173913|173571|173800.7|173458.7|173991.8|173671.1|173485.4|173172.6|648
1670792400000|2022-12-11 21:00:00|173523.9|173126.9|173523.9|173126.9|173523.9|173126.9|173523.9|173126.9|1
1670795400000|2022-12-11 21:50:00|173695|173298|173697.8|173300.8|173697.8|173300.8|173523.9|173126.9|4
1670795700000|2022-12-11 21:55:00|173523.9|173126.9|173697.8|173300.8|173697.8|173300.8|173523.9|173126.9|2
1670796300000|2022-12-11 22:05:00|173425.5|173028.5|173367.5|172970.5|173425.5|173028.5|173367.5|172970.5|2
1670796900000|2022-12-11 22:15:00|173223|172826|173230.5|172833.5|173230.5|172833.5|173223|172826|2
1670797800000|2022-12-11 22:30:00|173237|172840|173904|173507|173931|173534|173237|172840|82
1670798100000|2022-12-11 22:35:00|173794|173614|173794|173614|173794|173614|173794|173614|1
1670798700000|2022-12-11 22:45:00|173793|173613|173843.3|173446.3|173843.3|173613|173793|173445.7|6
1670799000000|2022-12-11 22:50:00|173852.2|173455.2|173585.5|173243.5|173865|173625|173585.1|173228|91
1670799300000|2022-12-11 22:55:00|173776.7|173434.7|173674.5|173332.5|173827|173577|173560|173218|17
1670799600000|2022-12-11 23:00:00|173480.3|173138.3|173743.5|173401.5|173973.5|173631.5|173480.3|173138.3|161
1670799900000|2022-12-11 23:05:00|173733.8|173391.8|173732.3|173390.3|173916.3|173574.3|173515|173204.2|86
1670800200000|2022-12-11 23:10:00|173576.9|173234.9|173527|173277|173956.7|173614.7|173350.3|173008.3|176
1670800500000|2022-12-11 23:15:00|173573.5|173231.5|173573.5|173231.5|173573.5|173231.5|173573.5|173231.5|1
1670802000000|2022-12-11 23:40:00|173754.8|173412.8|173720.5|173378.5|173841|173499|173622.1|173280.1|140
1670802300000|2022-12-11 23:45:00|173738|173396|173695.5|173353.5|173742.5|173400.5|173498.2|173156.2|374
1670802600000|2022-12-11 23:50:00|173701.3|173359.3|173693.7|173351.7|173747.3|173405.3|173655.9|173313.9|364
1670802900000|2022-12-11 23:55:00|173693.8|173351.8|173734.2|173392.2|173750.7|173408.7|173568.9|173226.9|499
1670803200000|2022-12-12 00:00:00|173691.7|173349.7|173692.4|173350.4|173774.9|173432.9|173571.8|173229.8|495
1670803500000|2022-12-12 00:05:00|173744.8|173402.8|173780.4|173438.4|173865.2|173523.2|173703.3|173371.2|440
1670803800000|2022-12-12 00:10:00|173780.6|173438.6|173793.3|173451.3|173802.7|173468|173747|173428.9|228
1670804100000|2022-12-12 00:15:00|173793.5|173451.5|173775.8|173433.8|173808.6|173466.6|173757.7|173431.7|186
1670804400000|2022-12-12 00:20:00|173775.4|173433.4|173789.2|173447.2|173795.5|173464|173745|173428|180
1670804700000|2022-12-12 00:25:00|173788.9|173446.9|173789.9|173447.9|173813.7|173471.7|173741.8|173430.7|176
1670805000000|2022-12-12 00:30:00|173789.6|173447.6|173785.3|173443.3|173823|173481|173743.3|173427.2|191
1670805300000|2022-12-12 00:35:00|173785.6|173443.6|173894.6|173655.5|173909.3|173703.5|173726.5|173436.5|332
1670805600000|2022-12-12 00:40:00|173896.5|173655.3|173964.5|173762.4|173975.2|173802.8|173870.6|173634|258
1670805900000|2022-12-12 00:45:00|173964.7|173765.2|173991.3|173767.3|174002.7|173804.7|173925.2|173748.4|212
1670806200000|2022-12-12 00:50:00|173991.7|173767.7|173982.9|173764.6|173996.4|173800.1|173926.6|173736.3|287
1670806500000|2022-12-12 00:55:00|173983.6|173765.7|173936.9|173806.9|173989.1|173815.7|173927.5|173749.7|286
1670806800000|2022-12-12 01:00:00|173935.9|173805.9|173983.8|173853.8|174025.2|173873.7|173919.2|173753|826
1670807100000|2022-12-12 01:05:00|173984.5|173854.5|174176.5|173954.3|174188.5|173991.7|173982.1|173842.2|861
1670807400000|2022-12-12 01:10:00|174170|173952.7|174192.1|173963|174199.2|174011.7|174114.7|173927.7|885
1670807700000|2022-12-12 01:15:00|174192.5|173962.1|174149.4|173938|174195.3|174003.7|174032.3|173891.6|817
1670808000000|2022-12-12 01:20:00|174150.2|173938.4|174091.1|173961.1|174189.8|174022.6|174076.1|173904|825
1670808300000|2022-12-12 01:25:00|174091|173961|174041.7|173817.9|174143.4|173978.3|173958.7|173775|781
1670808600000|2022-12-12 01:30:00|174049.4|173823.2|173936.5|173699.1|174064.3|173862.5|173899.3|173676.7|977
1670808900000|2022-12-12 01:35:00|173932.6|173699.2|173954.2|173720|173982.3|173750.3|173922.8|173687.5|932
1670809200000|2022-12-12 01:40:00|173958.4|173723.2|174040.8|173824.8|174071.1|173852.4|173916.6|173686.6|963
1670809500000|2022-12-12 01:45:00|174044.3|173825.9|174090|173884.5|174092.3|173925.1|174004.9|173798.9|967
1670809800000|2022-12-12 01:50:00|174089.4|173884.3|173995.4|173865.4|174104.6|173928.1|173988.7|173817|903
1670810100000|2022-12-12 01:55:00|173995.5|173865.5|173989.2|173859.2|174098|173933.2|173977.3|173847.3|773
1670810400000|2022-12-12 02:00:00|173989.5|173859.5|173992.8|173862.8|174009.8|173879.8|173981.5|173851.5|712
1670810700000|2022-12-12 02:05:00|173992.9|173862.9|173996.2|173866.2|174008.5|173878.5|173978.6|173848.6|640
1670811000000|2022-12-12 02:10:00|173996.1|173866.1|173997.5|173867.5|174003|173873|173978.7|173848.7|585
1670811300000|2022-12-12 02:15:00|173997.6|173867.6|173998.8|173868.8|174027.9|173888.3|173983.3|173826.7|690
1670811600000|2022-12-12 02:20:00|173998.7|173868.7|173996.1|173866.1|174049|173880.5|173980.5|173812|694
1670811900000|2022-12-12 02:25:00|174034.6|173832.4|174006|173876|174050.5|173909.4|173993.5|173830.6|544
1670812200000|2022-12-12 02:30:00|174006.1|173876.1|173929.7|173799.7|174034.6|173887|173888.2|173751.8|703
1670812500000|2022-12-12 02:35:00|173929.6|173799.6|173909.6|173779.6|173977.9|173802.9|173897.5|173717.5|760
1670812800000|2022-12-12 02:40:00|173909.5|173779.5|173932.8|173802.8|173986.2|173810.7|173882.9|173665|737
1670813100000|2022-12-12 02:45:00|173932.6|173802.6|173985.8|173855.8|174031.8|173860.1|173924.9|173755|639
1670813400000|2022-12-12 02:50:00|173985.7|173855.7|173926.7|173796.7|173999.6|173869.6|173925.3|173795.3|730
1670813700000|2022-12-12 02:55:00|173926.2|173796.2|173963.2|173833.2|174025.5|173883.8|173923.2|173793.2|644
1670814000000|2022-12-12 03:00:00|173962.9|173832.9|173983.1|173853.1|174032.4|173869.7|173955.5|173796|775
1670814300000|2022-12-12 03:05:00|173983.3|173853.3|173922.9|173792.9|174024.1|173861.8|173914.9|173740.7|777
1670814600000|2022-12-12 03:10:00|173923.1|173793.1|173964.4|173834.4|173987.2|173857.2|173923|173793|698
1670814900000|2022-12-12 03:15:00|173964.7|173834.7|173941|173811|174018.9|173855|173917|173758.9|706
1670815200000|2022-12-12 03:20:00|173987.2|173784.7|173948.1|173818.1|174033|173840.5|173925.6|173761.3|709
1670815500000|2022-12-12 03:25:00|173948.2|173818.2|173941.4|173811.4|173979.1|173829.7|173917.3|173729|735
1670815800000|2022-12-12 03:30:00|173941.1|173811.1|173916.1|173786.1|174009|173821.6|173851.8|173703.8|744
1670816100000|2022-12-12 03:35:00|173916.2|173786.2|173943.4|173813.4|174020|173843.5|173903.9|173769|638
1670816400000|2022-12-12 03:40:00|173943.3|173813.3|173977.5|173847.5|173992.8|173862.8|173922.1|173753.7|687
1670816700000|2022-12-12 03:45:00|173976.6|173846.6|173975.6|173845.6|174034.3|173879|173956.3|173810.1|654
1670817000000|2022-12-12 03:50:00|173975.7|173845.7|174001.3|173871.3|174018.9|173888.9|173970.8|173840.8|634
1670817300000|2022-12-12 03:55:00|174001.4|173871.4|173964.3|173834.3|174040.6|173885.1|173951.2|173821.2|683
1670817600000|2022-12-12 04:00:00|173959.6|173829.6|173945.5|173815.5|173983.7|173853.7|173913.6|173783.6|585
1670817900000|2022-12-12 04:05:00|173946.5|173816.5|173944.4|173814.4|173961.3|173831.3|173926.6|173796.6|549
1670818200000|2022-12-12 04:10:00|173944.1|173814.1|173948.5|173818.5|173957.2|173827.2|173902.6|173772.6|365
1670818500000|2022-12-12 04:15:00|173948.4|173818.4|173944.2|173814.2|173976|173846|173935.1|173805.1|391
1670818800000|2022-12-12 04:20:00|173944.4|173814.4|173956.6|173826.6|174000|173843.5|173932.9|173771|588
1670819100000|2022-12-12 04:25:00|173956.5|173826.5|173929.4|173799.4|173976|173846|173921.7|173791.7|602
1670819400000|2022-12-12 04:30:00|173936.3|173806.3|173916.7|173786.7|173974|173844|173893.2|173763.2|752
1670819700000|2022-12-12 04:35:00|173916.6|173786.6|173886.2|173756.2|173936.9|173806.9|173884.1|173754.1|793
1670820000000|2022-12-12 04:40:00|173886|173756|173870.7|173740.7|173891.5|173761.5|173831.7|173701.7|590
1670820300000|2022-12-12 04:45:00|173871.1|173741.1|173849.5|173719.5|173874.9|173744.9|173833|173703|437
1670820600000|2022-12-12 04:50:00|173849.2|173719.2|173865.1|173735.1|173872|173742|173837.2|173707.2|306
1670820900000|2022-12-12 04:55:00|173853.5|173723.5|173883.4|173753.4|173903.9|173773.9|173845.4|173715.4|603
1670821200000|2022-12-12 05:00:00|173887.5|173757.5|173808.3|173678.3|173897.3|173767.3|173805.5|173675.5|702
1670821500000|2022-12-12 05:05:00|173807.4|173677.4|173819.4|173689.4|173847.4|173717.4|173802.6|173672.6|718
1670821800000|2022-12-12 05:10:00|173818.9|173688.9|173887.2|173757.2|173896.5|173766.5|173815.7|173685.7|778
1670822100000|2022-12-12 05:15:00|173887.3|173757.3|173933.8|173803.8|173962.4|173832.4|173886.3|173756.3|582
1670822400000|2022-12-12 05:20:00|173933.5|173803.5|173939.8|173809.8|173950.4|173820.4|173922.3|173792.3|589
1670822700000|2022-12-12 05:25:00|173940.4|173810.4|173936.2|173806.2|173949.4|173819.4|173915.8|173785.8|443
1670823000000|2022-12-12 05:30:00|173937.9|173807.9|173912.8|173782.8|173937.9|173807.9|173899.3|173769.3|615
1670823300000|2022-12-12 05:35:00|173912.6|173782.6|173881.9|173751.9|173939.3|173809.3|173858.6|173728.6|762
1670823600000|2022-12-12 05:40:00|173881.8|173751.8|173825.3|173695.3|173898.6|173768.6|173792.5|173662.5|669
1670823900000|2022-12-12 05:45:00|173825.7|173695.7|173824.5|173694.5|173845.8|173715.8|173815.2|173685.2|583
1670824200000|2022-12-12 05:50:00|173824.9|173694.9|173807|173677|173837.3|173707.3|173790.4|173660.4|594
1670824500000|2022-12-12 05:55:00|173810.5|173680.5|173795.7|173665.7|173826.9|173696.9|173789.7|173659.7|748
1670824800000|2022-12-12 06:00:00|173795.4|173665.4|173785.7|173655.7|173847.9|173746.6|173767.5|173637.5|784
1670825100000|2022-12-12 06:05:00|173783.9|173653.9|173616.8|173486.8|173789.2|173659.2|173615.6|173443.6|719
1670825400000|2022-12-12 06:10:00|173612.9|173482.9|173672.9|173542.9|173675.2|173545.2|173612.9|173482.9|808
1670825700000|2022-12-12 06:15:00|173673|173543|173699.6|173569.6|173715.1|173585.1|173634.9|173504.9|782
1670826000000|2022-12-12 06:20:00|173699.5|173569.5|173708.3|173578.3|173746.8|173616.8|173687.7|173557.7|841
1670826300000|2022-12-12 06:25:00|173708.5|173578.5|173593.6|173463.6|173738.2|173608.2|173591.4|173461.4|729
1670826600000|2022-12-12 06:30:00|173597.6|173467.6|173577.3|173447.3|173634.6|173504.6|173546.3|173416.3|645
1670826900000|2022-12-12 06:35:00|173576|173446|173547.4|173417.4|173589.4|173459.4|173544.2|173414.2|549
1670827200000|2022-12-12 06:40:00|173547.5|173417.5|173421.7|173291.7|173580.1|173450.1|173416.5|173286.5|508
1670827500000|2022-12-12 06:45:00|173421.8|173291.8|173316.9|173186.9|173423.5|173293.5|173295.4|173165.4|679
1670827800000|2022-12-12 06:50:00|173317.1|173187.1|173137.2|173007.2|173352.3|173222.3|173119.6|172989.6|742
1670828100000|2022-12-12 06:55:00|173137.3|173007.3|173014|172884|173145.5|173015.5|172991.7|172861.7|748
1670828400000|2022-12-12 07:00:00|173009.8|172879.8|172956|172826|173060|172930|172925.6|172822.3|911
1670828700000|2022-12-12 07:05:00|172958.8|172828.8|173096.9|172966.9|173130.9|173000.9|172952.8|172822.8|830
1670829000000|2022-12-12 07:10:00|173096.5|172966.5|173109.5|173019.5|173184.2|173054.2|173065.5|172935.5|781
1670829300000|2022-12-12 07:15:00|173110.3|173020.3|173031.3|172901.3|173129|173020.5|172970.9|172858.7|731
1670829600000|2022-12-12 07:20:00|173033.7|172903.7|173041.4|172951.4|173059.9|172969.9|173019.8|172902.5|529
1670829900000|2022-12-12 07:25:00|173041.3|172951.3|172955.1|172825.1|173185.4|173088.4|172935.2|172805.2|662
1670830200000|2022-12-12 07:30:00|172955.5|172825.5|173058.6|172928.6|173064|172934|172933.5|172803.5|811
1670830500000|2022-12-12 07:35:00|173050.1|172920.1|172902.3|172772.3|173116.2|172996.2|172902.3|172772.3|757
1670830800000|2022-12-12 07:40:00|172899|172769|172756.2|172626.2|172920.4|172790.4|172676|172546|835
1670831100000|2022-12-12 07:45:00|172756|172626|172495.6|172405.6|172761.7|172631.7|172483.2|172353.2|883
1670831400000|2022-12-12 07:50:00|172497.6|172407.6|172671|172541|172671|172541|172473.7|172367|850
1670831700000|2022-12-12 07:55:00|172668|172538|172608.9|172478.9|172671.8|172541.8|172567.1|172437.1|797
1670832000000|2022-12-12 08:00:00|172611.9|172481.9|172806.7|172676.7|172807.3|172681.4|172600.7|172470.7|828
1670832300000|2022-12-12 08:05:00|172807.1|172677.1|173008.3|172918.3|173020.1|172930.1|172805.7|172675.7|782
1670832600000|2022-12-12 08:10:00|173008.5|172918.5|173206.8|173076.8|173207.1|173097.3|172977.7|172887.7|773
1670832900000|2022-12-12 08:15:00|173206.5|173076.5|173453.2|173323.2|173474.8|173384.8|173103.3|173013.3|900
1670833200000|2022-12-12 08:20:00|173453.1|173323.1|173242.7|173152.7|173486.4|173356.4|173175.4|173085.4|841
1670833500000|2022-12-12 08:25:00|173242|173152|173455|173365|173508.6|173387.7|173240.5|173148.1|712
1670833800000|2022-12-12 08:30:00|173455.3|173365.3|173474.7|173384.7|173496.5|173395.8|173413.1|173285.4|824
1670834100000|2022-12-12 08:35:00|173472.8|173382.8|173444.2|173354.2|173519.2|173405.2|173435.9|173345.9|568
1670834400000|2022-12-12 08:40:00|173444.5|173354.5|173467.7|173377.7|173472.3|173382.3|173418|173328|410
1670834700000|2022-12-12 08:45:00|173468.3|173378.3|173741.3|173611.3|173758.4|173635.9|173467.7|173377.7|701
1670835000000|2022-12-12 08:50:00|173742.7|173612.7|173820.8|173730.8|173871.7|173767.2|173698.4|173591.3|587
1670835300000|2022-12-12 08:55:00|173827.5|173737.5|174034|173944|174103.1|173992.7|173790.6|173700.6|670
1670835600000|2022-12-12 09:00:00|174034.3|173944.3|174218.1|174128.1|174264.7|174174.7|174034.3|173944.3|780
1670835900000|2022-12-12 09:05:00|174213.9|174123.9|174191.9|174101.9|174259.7|174169.7|174157.1|174067.1|569
1670836200000|2022-12-12 09:10:00|174191.2|174101.2|174168.5|174078.5|174257.6|174167.6|174149.3|174059.3|621
1670836500000|2022-12-12 09:15:00|174168.9|174078.9|174477.3|174387.3|174592.4|174502.4|174161|174071|742
1670836800000|2022-12-12 09:20:00|174477.4|174387.4|174544.3|174454.3|174548.6|174458.6|174457.8|174360.1|514
1670837100000|2022-12-12 09:25:00|174544.7|174454.7|174614.4|174524.4|174619.5|174529.5|174498.7|174375.3|610
1670837400000|2022-12-12 09:30:00|174617.1|174527.1|174601.6|174511.6|174681|174591|174588.8|174498.8|487
1670837700000|2022-12-12 09:35:00|174601.8|174511.8|174629.3|174539.3|174686.5|174596.5|174599.9|174509.6|431
1670838000000|2022-12-12 09:40:00|174629|174539|174661.9|174571.9|174680.6|174590.6|174610.4|174520.4|479
1670838300000|2022-12-12 09:45:00|174662|174572|174591.6|174501.6|174682.2|174592.2|174577.4|174487.4|600
1670838600000|2022-12-12 09:50:00|174591.4|174501.4|174583.8|174493.8|174604.9|174509|174480|174371.2|544
1670838900000|2022-12-12 09:55:00|174583.6|174493.6|174536.9|174446.9|174585.2|174495.2|174535|174445|387
1670839200000|2022-12-12 10:00:00|174537|174447|174485.4|174395.4|174562.4|174472.4|174474.5|174384.5|400
1670839500000|2022-12-12 10:05:00|174483.8|174393.8|174581.1|174491.1|174604|174514|174481.7|174391.7|781
1670839800000|2022-12-12 10:10:00|174581.7|174491.7|174699.2|174609.2|174705|174615|174574.8|174484.8|655
1670840100000|2022-12-12 10:15:00|174701.9|174611.9|174966.4|174836.4|174970.8|174850.3|174697.8|174607.8|682
1670840400000|2022-12-12 10:20:00|174964.8|174834.8|174967|174877|175089.1|174989|174962.5|174834.7|566
1670840700000|2022-12-12 10:25:00|174965.5|174875.5|175028.9|174938.9|175065.8|174975.8|174907.5|174817.5|448
1670841000000|2022-12-12 10:30:00|175029|174939|175024.9|174934.9|175041.6|174951.6|175000.8|174910.8|631
1670841300000|2022-12-12 10:35:00|175024.6|174934.6|174979.9|174889.9|175033.8|174943.8|174927|174837|700
1670841600000|2022-12-12 10:40:00|174979.8|174889.8|174991.9|174901.9|174997.5|174906.4|174885.8|174795.8|517
1670841900000|2022-12-12 10:45:00|174997.6|174907.6|174853.6|174763.6|174997.6|174907.6|174785.1|174668.3|630
1670842200000|2022-12-12 10:50:00|174854.1|174764.1|174740.5|174650.5|174860.6|174770.6|174737.1|174647.1|459
1670842500000|2022-12-12 10:55:00|174736.4|174646.4|174780.9|174690.9|174826.9|174736.9|174731.1|174641.1|613
1670842800000|2022-12-12 11:00:00|174781.7|174691.7|174941.6|174851.6|174987.3|174897.3|174757.9|174667.9|572
1670843100000|2022-12-12 11:05:00|174939.2|174849.2|174849.6|174759.6|174967.6|174877.6|174848.3|174758.3|369
1670843400000|2022-12-12 11:10:00|174845.9|174755.9|174796.6|174706.6|174845.9|174755.9|174765.5|174675.5|432
1670843700000|2022-12-12 11:15:00|174796.5|174706.5|174806.1|174716.1|174840.5|174750.5|174770|174680|404
1670844000000|2022-12-12 11:20:00|174807|174717|174760.1|174670.1|174807|174717|174714.4|174624.4|542
1670844300000|2022-12-12 11:25:00|174758.8|174668.8|174778.8|174688.8|174812.7|174722.7|174745.8|174655.8|487
1670844600000|2022-12-12 11:30:00|174778.7|174688.7|174739.6|174649.6|174799.2|174709.2|174737.6|174647.6|374
1670844900000|2022-12-12 11:35:00|174740.5|174650.5|174738.5|174648.5|174769.3|174679.3|174719.5|174629.5|420
1670845200000|2022-12-12 11:40:00|174737.8|174647.8|174646.1|174556.1|174737.8|174647.8|174644|174554|610
1670845500000|2022-12-12 11:45:00|174646.3|174556.3|174723.8|174633.8|174746.1|174656.1|174645.4|174555.4|529
1670845800000|2022-12-12 11:50:00|174725.8|174635.8|174773|174683|174814.6|174724.6|174725.3|174635.3|438
1670846100000|2022-12-12 11:55:00|174773.3|174683.3|174820.8|174730.8|174825.6|174735.6|174769.2|174679.2|409
1670846400000|2022-12-12 12:00:00|174821.5|174731.5|174804.3|174714.3|174834.3|174744.3|174802.2|174712.2|438
1670846700000|2022-12-12 12:05:00|174804.5|174714.5|174833|174743|174833.3|174743.3|174799.2|174709.2|436
1670847000000|2022-12-12 12:10:00|174832.6|174742.6|174729.4|174639.4|174835|174745|174703.4|174613.4|428
1670847300000|2022-12-12 12:15:00|174729.9|174639.9|174843.2|174753.2|174864.8|174774.8|174688.3|174598.3|439
1670847600000|2022-12-12 12:20:00|174842.9|174752.9|174872.6|174782.6|174887.4|174797.4|174840|174750|473
1670847900000|2022-12-12 12:25:00|174871.6|174781.6|175000.4|174910.4|175012|174922|174870.1|174780.1|553
1670848200000|2022-12-12 12:30:00|175000.3|174910.3|175000.5|174910.5|175012.7|174922.7|174906.7|174816.7|478
1670848500000|2022-12-12 12:35:00|175000.4|174910.4|175042.7|174952.7|175053.1|174963.1|174982.4|174892.4|477
1670848800000|2022-12-12 12:40:00|175042.6|174952.6|175079.5|174989.5|175111.6|175021.6|175020.4|174930.4|403
1670849100000|2022-12-12 12:45:00|175084|174994|175041.2|174951.2|175086.8|174996.8|174992.8|174902.8|598
1670849400000|2022-12-12 12:50:00|175044.1|174954.1|174992.2|174902.2|175059.6|174969.6|174979.6|174889.6|544
1670849700000|2022-12-12 12:55:00|174992.8|174902.8|175012.9|174922.9|175046.7|174956.7|174990.1|174900.1|620
1670850000000|2022-12-12 13:00:00|175010.4|174920.4|174959.8|174869.8|175010.4|174920.4|174945.5|174855.5|726
1670850300000|2022-12-12 13:05:00|174959.6|174869.6|174960.7|174870.7|174982.8|174892.8|174932.6|174842.6|676
1670850600000|2022-12-12 13:10:00|174960.2|174870.2|174887.8|174797.8|174974.7|174884.7|174886.6|174796.6|512
1670850900000|2022-12-12 13:15:00|174887.3|174797.3|174914.9|174824.9|174965.5|174875.5|174883.1|174793.1|479
1670851200000|2022-12-12 13:20:00|174907|174817|174930.3|174840.3|174938.3|174848.3|174890|174800|561
1670851500000|2022-12-12 13:25:00|174929.7|174839.7|174997.3|174907.3|175003.2|174913.2|174914.2|174824.2|569
1670851800000|2022-12-12 13:30:00|174997.2|174907.2|175042.1|174952.1|175061.4|174971.4|174997|174907|523
1670852100000|2022-12-12 13:35:00|175035.2|174945.2|175068.3|174978.3|175079.5|174989.5|175027.5|174937.5|496
1670852400000|2022-12-12 13:40:00|175067|174977|175048.1|174958.1|175074.8|174984.8|175026.2|174936.2|405
1670852700000|2022-12-12 13:45:00|175047.9|174957.9|175040|174950|175112.3|175022.3|175031.6|174941.6|523
1670853000000|2022-12-12 13:50:00|175026.9|174936.9|175129.7|175039.7|175141.7|175051.7|175015.7|174925.7|588
1670853300000|2022-12-12 13:55:00|175129.4|175039.4|175222.3|175132.3|175224.9|175134.9|175101.5|175011.5|712
1670853600000|2022-12-12 14:00:00|175218.3|175128.3|175196.1|175106.1|175220.8|175130.8|175176.2|175086.2|907
1670853900000|2022-12-12 14:05:00|175196.2|175106.2|175144.3|175054.3|175203.7|175113.7|175039.6|174937.8|729
1670854200000|2022-12-12 14:10:00|175144.2|175054.2|175165.1|175075.1|175170.2|175080.2|175005|174884.5|652
1670854500000|2022-12-12 14:15:00|175165.4|175075.4|175133.8|175043.8|175271.6|175181.6|175126.3|175036.3|447
1670854800000|2022-12-12 14:20:00|175133.9|175043.9|175146.8|175056.8|175146.8|175056.8|175104.7|175014.7|652
1670855100000|2022-12-12 14:25:00|175147|175057|175102.9|175012.9|175150|175060|175093.4|175003.4|498
1670855400000|2022-12-12 14:30:00|175103|175013|174894.8|174804.8|175124.7|175034.7|174868.3|174778.3|977
1670855700000|2022-12-12 14:35:00|174894.7|174804.7|175239.8|175149.8|175243.6|175153.6|174893.2|174803.2|544
1670856000000|2022-12-12 14:40:00|175238.9|175148.9|175409.5|175319.5|175457.6|175367.6|175236|175146|728
1670856300000|2022-12-12 14:45:00|175407.6|175317.6|175510.2|175420.2|175521.9|175431.9|175371.8|175281.8|789
1670856600000|2022-12-12 14:50:00|175509.4|175419.4|175539.2|175449.2|175553.8|175463.8|175500.9|175410.9|558
1670856900000|2022-12-12 14:55:00|175585.7|175495.7|175518.8|175428.8|175627.5|175537.5|175492.5|175402.5|707
1670857200000|2022-12-12 15:00:00|175519.6|175429.6|175842.5|175752.5|175852.2|175762.2|175498.3|175408.3|938
1670857500000|2022-12-12 15:05:00|175838.5|175748.5|175415.6|175285.6|175865.7|175775.7|175378.9|175285.6|779
1670857800000|2022-12-12 15:10:00|175416.8|175286.8|175368.4|175278.4|175444|175354|175226.6|175136.6|829
1670858100000|2022-12-12 15:15:00|175368.6|175278.6|175486.5|175396.5|175488.8|175398.8|175280.5|175190.5|687
1670858400000|2022-12-12 15:20:00|175486.7|175396.7|175535.1|175445.1|175544.7|175454.7|175466.8|175376.8|497
1670858700000|2022-12-12 15:25:00|175535|175445|175682.6|175592.6|175682.8|175592.8|175512.9|175422.9|704
1670859000000|2022-12-12 15:30:00|175680.4|175590.4|175762.9|175672.9|175805.7|175715.7|175665.2|175575.2|706
1670859300000|2022-12-12 15:35:00|175764.8|175674.8|175777.8|175687.8|175793.9|175703.9|175747.8|175657.8|502
1670859600000|2022-12-12 15:40:00|175778|175688|175779.4|175689.4|175853.7|175763.7|175739.9|175645.8|561
1670859900000|2022-12-12 15:45:00|175780.2|175690.2|175821.3|175731.3|175827.8|175737.8|175761.1|175671.1|632
1670860200000|2022-12-12 15:50:00|175821|175731|175852.9|175762.9|175869.7|175779.7|175802|175712|691
1670860500000|2022-12-12 15:55:00|175850.3|175760.3|175968.7|175878.7|175975.2|175878.7|175848.6|175758.6|770
1670860800000|2022-12-12 16:00:00|175969.4|175879.4|176073.3|175983.3|176096.2|176006.2|175958|175868|723
1670861100000|2022-12-12 16:05:00|176073.1|175983.1|176083.6|175993.6|176093.6|176003.6|176062.7|175972.7|652
1670861400000|2022-12-12 16:10:00|176083.9|175993.9|176386.4|176296.4|176395.4|176305.4|176067.9|175977.9|662
1670861700000|2022-12-12 16:15:00|176386.5|176296.5|176080.3|175990.3|176420.8|176330.8|176072.1|175982.1|614
1670862000000|2022-12-12 16:20:00|176080|175990|175989.9|175899.9|176091.3|175990|175945|175832.3|431
1670862300000|2022-12-12 16:25:00|175989.8|175899.8|176108|176018|176142.8|176045.8|175932.3|175833.8|520
1670862600000|2022-12-12 16:30:00|176108.3|176018.3|176023.7|175933.7|176197.3|176107.3|176014.6|175924.6|615
1670862900000|2022-12-12 16:35:00|176024.1|175934.1|176021.8|175931.8|176072.2|175982.2|176015.1|175925.1|546
1670863200000|2022-12-12 16:40:00|176021.4|175931.4|175937|175847|176025.2|175935.2|175913.9|175823.9|717
1670863500000|2022-12-12 16:45:00|175936.5|175846.5|175786.2|175696.2|175938.4|175848.4|175775.3|175685.3|515
1670863800000|2022-12-12 16:50:00|175787.2|175697.2|175833.1|175743.1|175935.3|175845.3|175782.6|175692.6|535
1670864100000|2022-12-12 16:55:00|175832.9|175742.9|175834.4|175744.4|175879.9|175787.8|175810.1|175702.5|540
1670864400000|2022-12-12 17:00:00|175839.5|175749.5|175789.1|175699.1|175925.5|175835.5|175775.2|175678.5|547
1670864700000|2022-12-12 17:05:00|175789.9|175699.9|175791.5|175661.5|175852.6|175751|175749.8|175619.8|564
1670865000000|2022-12-12 17:10:00|175790.7|175660.7|175879.9|175749.9|175879.9|175749.9|175782.6|175652.6|655
1670865300000|2022-12-12 17:15:00|175880|175750|175825.6|175695.6|175900.6|175770.6|175806.2|175676.2|604
1670865600000|2022-12-12 17:20:00|175821.1|175691.1|175820.1|175690.1|175838|175712.6|175790.6|175660.6|563
1670865900000|2022-12-12 17:25:00|175820.4|175690.4|175814.7|175684.7|175833.9|175713.6|175789.1|175667.3|539
1670866200000|2022-12-12 17:30:00|175815.7|175685.7|175796.7|175706.7|175840|175720.4|175786.6|175667.4|675
1670866500000|2022-12-12 17:35:00|175796.1|175706.1|175793.7|175703.7|175813.1|175723.1|175788.3|175698.3|810
1670866800000|2022-12-12 17:40:00|175793.6|175703.6|176113.5|175983.5|176138.9|176046|175793.4|175703.4|597
1670867100000|2022-12-12 17:45:00|176114.4|175984.4|176063.4|175933.4|176116.4|175986.4|176025.6|175895.6|492
1670867400000|2022-12-12 17:50:00|176063.2|175933.2|175902.6|175772.6|176063.2|175933.2|175900.1|175770.1|449
1670867700000|2022-12-12 17:55:00|175903.1|175773.1|175974.5|175844.5|175975.1|175845.1|175798.3|175708.3|476
1670868000000|2022-12-12 18:00:00|175974.6|175844.6|176292.1|176162.1|176351.9|176185.7|175973.3|175843.3|665
1670868300000|2022-12-12 18:05:00|176291.5|176161.5|176301.5|176171.5|176340.4|176195.1|176251.2|176121.2|809
1670868600000|2022-12-12 18:10:00|176301.7|176171.7|176313.7|176183.7|176334.8|176204.8|176294.2|176164.2|817
1670868900000|2022-12-12 18:15:00|176312.4|176182.4|176323.5|176193.5|176355|176225|176304.3|176174.3|716
1670869200000|2022-12-12 18:20:00|176323.3|176193.3|176223.5|176093.5|176334.4|176204.4|176168.3|176002.9|834
1670869500000|2022-12-12 18:25:00|176223.8|176093.8|176202.5|175993|176228.1|176098.1|176136|175962.1|515
1670869800000|2022-12-12 18:30:00|176202.8|175989.3|176311.3|176181.3|176316.3|176186.3|176151.4|175988.2|623
1670870100000|2022-12-12 18:35:00|176310.9|176180.9|176339.7|176209.7|176365.2|176235.2|176301.9|176171.9|633
1670870400000|2022-12-12 18:40:00|176340.3|176210.3|176173.8|176043.8|176340.4|176210.4|176167.3|176037.3|537
1670870700000|2022-12-12 18:45:00|176174|176044|176107|175977|176196.3|176085.2|176095.3|175965.3|585
1670871000000|2022-12-12 18:50:00|176106.8|175976.8|176185.9|176055.9|176199.9|176069.9|176105.9|175975.9|538
1670871300000|2022-12-12 18:55:00|176186|176056|176185.1|176055.1|176195.2|176065.2|176131.7|176019|492
1670871600000|2022-12-12 19:00:00|176184.9|176054.9|176251.2|176121.2|176268.5|176138.5|176169|176039|526
1670871900000|2022-12-12 19:05:00|176251.6|176121.6|176309.6|176179.6|176360.9|176230.9|176230.5|176100.5|904
1670872200000|2022-12-12 19:10:00|176309.4|176179.4|176359.6|176269.6|176388.4|176287.4|176300.6|176170.6|718
1670872500000|2022-12-12 19:15:00|176359.8|176269.8|176374.3|176244.3|176392.1|176280.5|176351.1|176230.7|757
1670872800000|2022-12-12 19:20:00|176374.4|176244.4|176371.1|176241.1|176394.6|176276.9|176349.7|176236.5|762
1670873100000|2022-12-12 19:25:00|176373.4|176243.4|176301.7|176171.7|176387.5|176277.2|176269.4|176139.4|755
1670873400000|2022-12-12 19:30:00|176300.5|176170.5|176332.9|176202.9|176351.4|176237.1|176293.2|176163.2|428
1670873700000|2022-12-12 19:35:00|176334.2|176204.2|176257.3|176127.3|176348.4|176218.4|176254.7|176124.7|603
1670874000000|2022-12-12 19:40:00|176257.9|176127.9|176150.6|176060.6|176259.7|176129.7|176135.4|176028.6|495
1670874300000|2022-12-12 19:45:00|176150.5|176060.5|176109.8|175979.8|176174.4|176067.6|176082.4|175952.4|575
1670874600000|2022-12-12 19:50:00|176110.3|175980.3|176084.3|175954.3|176141|176011|176052.5|175922.5|678
1670874900000|2022-12-12 19:55:00|176088.9|175958.9|176059.4|175929.4|176144.9|176014.9|176047.5|175917.5|752
1670875200000|2022-12-12 20:00:00|176063.9|175933.9|176068.5|175938.5|176072.9|175977.7|176023.5|175915.5|640
1670875500000|2022-12-12 20:05:00|176068.7|175938.7|176046.1|175956.1|176077.5|175960.5|176027.5|175927.8|157
1670875800000|2022-12-12 20:10:00|176046.7|175956.7|176039.8|175949.8|176065.3|175967.9|176034.5|175926.5|143
1670876100000|2022-12-12 20:15:00|176043.8|175953.8|176061.1|175931.1|176075|175971.9|176037.5|175917.5|144
1670876400000|2022-12-12 20:20:00|176056.1|175926.1|176044.1|175954.1|176066.9|175954.1|176028.5|175913.2|127
1670876700000|2022-12-12 20:25:00|176064.3|175934.3|176158.4|176028.4|176205|176075|176026.7|175910.5|469
1670877000000|2022-12-12 20:30:00|176156|176026|176142.4|176012.4|176239.7|176109.7|176133.5|176003.5|427
1670877300000|2022-12-12 20:35:00|176142.9|176012.9|176084.1|175954.1|176165.1|176035.1|176062|175932|689
1670877600000|2022-12-12 20:40:00|176085|175955|176143.8|176013.8|176153.6|176033.5|176067.6|175937.6|703
1670877900000|2022-12-12 20:45:00|176136.8|176006.8|176124.6|175994.6|176167.1|176037.1|176124.1|175994.1|616
1670878200000|2022-12-12 20:50:00|176124.9|175994.9|176124.6|175994.6|176150.3|176045.7|176112.7|175989.1|300
1670878500000|2022-12-12 20:55:00|176124.5|175994.5|176084.1|175954.1|176134.4|176011.8|176064.7|175934.7|513
1670878800000|2022-12-12 21:00:00|176080.8|175950.8|176202.9|176072.9|176246.9|176116.9|176065.2|175935.2|758
1670879100000|2022-12-12 21:05:00|176194.4|176064.4|176244.8|176114.8|176249.2|176119.2|176181.3|176051.3|798
1670879400000|2022-12-12 21:10:00|176243.9|176113.9|176233.9|176103.9|176255.3|176125.3|176224.7|176094.7|544
1670879700000|2022-12-12 21:15:00|176234.3|176104.3|176239.6|176109.6|176256.3|176146.9|176232.6|176102.6|424
1670880000000|2022-12-12 21:20:00|176239.7|176109.7|176214.6|176084.6|176246.3|176127.4|176203.3|176084.5|362
1670880300000|2022-12-12 21:25:00|176214.5|176084.5|176201.4|176071.4|176227|176105.5|176177.1|176058.4|346
1670880600000|2022-12-12 21:30:00|176199.8|176069.8|176217.1|176087.1|176230.6|176100.6|176184.7|176054.7|392
1670880900000|2022-12-12 21:35:00|176216.5|176086.5|176241.3|176111.3|176259|176120|176190|176037.7|430
1670881200000|2022-12-12 21:40:00|176245.9|176115.9|176114|175772|176350|176220|176048.6|175706.6|582
1670881500000|2022-12-12 21:45:00|176113|175771|176100.2|175970.2|176210.2|175989.5|176023.3|175745.6|249
1670881800000|2022-12-12 21:50:00|176099.2|175969.2|176144.3|175802.3|176223.5|175971.5|176032.2|175690.2|306
1670882100000|2022-12-12 21:55:00|176137.1|175795.1|175979.6|175637.6|176218.8|175876.8|175838.5|175551.1|858
1670882400000|2022-12-12 22:00:00|175975|175633|175984.5|175642.5|176000.7|175658.7|175953.4|175611.4|15
1670886300000|2022-12-12 23:05:00|175918.8|175576.8|175918.5|175576.5|175919.1|175577.1|175918.5|175576.5|5
1670886600000|2022-12-12 23:10:00|175912.9|175570.9|175902.2|175560.2|175917|175575|175902|175560|19
1670887200000|2022-12-12 23:20:00|175923.1|175581.1|176087.1|175745.1|176231.6|175889.6|175912.1|175570.1|52
1670887500000|2022-12-12 23:25:00|175957.4|175615.4|175958.6|175616.6|175959.9|175617.9|175957.4|175615.4|5
1670887800000|2022-12-12 23:30:00|175928.5|175586.5|175938.6|175596.6|175939.4|175597.4|175928.5|175586.5|5
1670888100000|2022-12-12 23:35:00|175939|175597|175986.5|175644.5|175986.5|175644.5|175939|175597|3
1670888700000|2022-12-12 23:45:00|175913.4|175571.4|175915.6|175573.6|175981.7|175639.7|175904.4|175562.4|50
1670889000000|2022-12-12 23:50:00|175928.1|175586.1|175934.5|175592.5|175978.2|175636.2|175913.4|175571.4|13
1670889300000|2022-12-12 23:55:00|175948.2|175606.2|175988|175646|176014.1|175672.1|175941|175599|71
1670889600000|2022-12-13 00:00:00|175987.9|175645.9|176025.1|175683.1|176168.9|175826.9|175957.5|175615.5|251
1670889900000|2022-12-13 00:05:00|176025.2|175683.2|176136.5|175794.5|176264.2|175922.2|175943.9|175601.9|410
1670890200000|2022-12-13 00:10:00|176137|175795|176156.9|175814.9|176176|175834|176133.4|175791.4|212
1670890500000|2022-12-13 00:15:00|176157.1|175815.1|176145.1|175803.1|176176.5|175834.5|176126.5|175784.5|219
1670890800000|2022-12-13 00:20:00|176141.5|175799.5|176181|175878.6|176217.5|175881.5|176141.5|175799.5|241
1670891100000|2022-12-13 00:25:00|176180.6|175878.2|176191.1|175865.4|176197.3|175885.9|176160.3|175827.3|199
1670891400000|2022-12-13 00:30:00|176190.5|175865.1|176161.2|175860.5|176205.9|175885.8|176158|175832.4|169
1670891700000|2022-12-13 00:35:00|176173.6|175870.6|176165.8|175902.9|176201|175905.7|176147.2|175844.7|170
1670892000000|2022-12-13 00:40:00|176166.2|175903.3|176164.9|175941.8|176210.7|175943.1|176133.7|175857.9|192
1670892300000|2022-12-13 00:45:00|176164.7|175942|176201.3|175901.6|176215.9|175948.5|176161.9|175892.8|150
1670892600000|2022-12-13 00:50:00|176201.1|175901.8|176154.8|175915.7|176217.3|175952.8|176090.1|175882|216
1670892900000|2022-12-13 00:55:00|176156|175892.5|176177.9|175923.1|176221.9|175937.1|176148.8|175864.6|257
1670893200000|2022-12-13 01:00:00|176167.2|175921.8|176086.1|175956.1|176208.8|176003|176079.3|175889.7|609
1670893500000|2022-12-13 01:05:00|176125.7|175915.8|175968|175838|176150.4|175964.7|175961.1|175801.5|700
1670893800000|2022-12-13 01:10:00|175967.5|175837.5|175963.8|175833.8|176007.6|175850.7|175953.4|175795.2|722
1670894100000|2022-12-13 01:15:00|175963.9|175833.9|175903.6|175773.6|175963.9|175833.9|175898.4|175746|711
1670894400000|2022-12-13 01:20:00|175903.7|175773.7|175914.1|175784.1|175919|175789|175897.2|175767.2|685
1670894700000|2022-12-13 01:25:00|175913.9|175783.9|175923|175793|175925.5|175795.5|175904.2|175774.2|642
1670895000000|2022-12-13 01:30:00|175923.1|175793.1|176017.9|175887.9|176043.8|175913.8|175903.3|175773.3|731
1670895300000|2022-12-13 01:35:00|176026|175896|175962.3|175832.3|176031.5|175901.5|175927.5|175797.5|682
1670895600000|2022-12-13 01:40:00|175961.3|175831.3|175959.7|175829.7|175979.1|175849.1|175944.5|175814.5|725
1670895900000|2022-12-13 01:45:00|175963.1|175833.1|175873.9|175743.9|175963.1|175833.1|175848.1|175718.1|567
1670896200000|2022-12-13 01:50:00|175874.6|175744.6|175919.3|175704.7|175938|175771.1|175867.7|175698.3|613
1670896500000|2022-12-13 01:55:00|175921.8|175707.2|175917.1|175787.1|175951.3|175821.3|175864.9|175698.2|508
1670896800000|2022-12-13 02:00:00|175916.2|175786.2|175942|175812|175950|175820|175909.6|175779.6|864
1670897100000|2022-12-13 02:05:00|175930.2|175800.2|175928.7|175798.7|175950.4|175820.4|175911|175781|481
1670897400000|2022-12-13 02:10:00|175929.8|175799.8|175934.2|175804.2|175962.6|175832.6|175913.1|175783.1|571
1670897700000|2022-12-13 02:15:00|175934|175804|175942.6|175812.6|175962.5|175832.5|175927.9|175797.9|671
1670898000000|2022-12-13 02:20:00|175942.9|175812.9|175933.4|175803.4|175951.5|175821.5|175918.5|175788.5|401
1670898300000|2022-12-13 02:25:00|175933.2|175803.2|175889.7|175759.7|175954.4|175824.4|175879.9|175749.9|364
1670898600000|2022-12-13 02:30:00|175889.6|175759.6|175868.4|175738.4|175908|175778|175859.1|175729.1|642
1670898900000|2022-12-13 02:35:00|175868.5|175738.5|175766.9|175636.9|175891.6|175761.6|175761.3|175631.3|573
1670899200000|2022-12-13 02:40:00|175766.3|175636.3|175643.4|175443.2|175776.3|175636.3|175569.1|175418|670
1670899500000|2022-12-13 02:45:00|175643.1|175442.9|175644.3|175514.3|175695.2|175543.8|175605.6|175442.9|755
1670899800000|2022-12-13 02:50:00|175645.7|175515.7|175730.2|175600.2|175830.3|175627.9|175638.2|175450|700
1670900100000|2022-12-13 02:55:00|175730.1|175600.1|175740.3|175610.3|175821.6|175617.3|175706.8|175519.1|629
1670900400000|2022-12-13 03:00:00|175740|175610|175840.4|175710.4|175849.2|175715|175730.6|175600.6|734
1670900700000|2022-12-13 03:05:00|175840.9|175710.9|175945.3|175815.3|176009.6|175841.8|175818.5|175688.5|704
1670901000000|2022-12-13 03:10:00|175942.8|175812.8|175999.2|175792.5|176028.7|175844.8|175912.4|175756.2|776
1670901300000|2022-12-13 03:15:00|175998.9|175793.4|176108.9|175978.9|176166.8|176002|175998.5|175791.3|900
1670901600000|2022-12-13 03:20:00|176146.9|175940.5|175943.3|175813.3|176189.8|176018.6|175913.2|175739.9|863
1670901900000|2022-12-13 03:25:00|175944.6|175814.6|175945.3|175815.3|176040|175851.4|175935.4|175765|709
1670902200000|2022-12-13 03:30:00|175945.4|175815.4|175969.3|175839.3|176048|175882.1|175925.6|175757|751
1670902500000|2022-12-13 03:35:00|175971|175841|175967.7|175837.7|176044.7|175864|175954.5|175810.3|648
1670902800000|2022-12-13 03:40:00|175967.3|175837.3|176026.3|175896.3|176027|175897|175948.6|175818.6|625
1670903100000|2022-12-13 03:45:00|176026.5|175896.5|176027.2|175897.2|176066.3|175909.4|175998.4|175831.5|564
1670903400000|2022-12-13 03:50:00|176027.6|175897.6|176015.9|175885.9|176088.2|175909.3|175999.9|175843.6|447
1670903700000|2022-12-13 03:55:00|176016.2|175886.2|176020.7|175890.7|176105|175912.4|175999|175806|463
1670904000000|2022-12-13 04:00:00|176022.9|175892.9|176044.8|175914.8|176097.1|175921.5|176017.3|175845.7|515
1670904300000|2022-12-13 04:05:00|176043.9|175913.9|176026.8|175896.8|176100|175924|176025.3|175866.3|427
1670904600000|2022-12-13 04:10:00|176026.5|175896.5|176046|175916|176099.8|175950.5|176024.8|175867.8|556
1670904900000|2022-12-13 04:15:00|176046.4|175916.4|176062.7|175932.7|176109.7|175952|176035.9|175865.5|516
1670905200000|2022-12-13 04:20:00|176064.1|175934.1|176110.4|175980.4|176173|176031.6|176062.6|175931.8|542
1670905500000|2022-12-13 04:25:00|176110.5|175980.5|176103.2|175973.2|176168.5|176038.5|176096.8|175937.1|457
1670905800000|2022-12-13 04:30:00|176103|175973|176086.3|175956.3|176180.4|176007.6|176071|175924.9|447
1670906100000|2022-12-13 04:35:00|176085.1|175955.1|176110.2|175980.2|176157.6|175991.8|176081.1|175919.4|476
1670906400000|2022-12-13 04:40:00|176110.1|175980.1|176144|175926.2|176152.8|175992.5|176084.5|175925.6|522
1670906700000|2022-12-13 04:45:00|176143.3|175926.4|176053.2|175923.2|176180.3|175976.7|176040.2|175883.4|548
1670907000000|2022-12-13 04:50:00|176053|175923|176042.9|175912.9|176118|175943|176036.8|175845.7|501
1670907300000|2022-12-13 04:55:00|176043.1|175913.1|176044.7|175914.7|176090.2|175926.2|176034.9|175879.9|509
1670907600000|2022-12-13 05:00:00|176045.5|175915.5|176041.8|175911.8|176091.8|175940.9|176026.7|175873.2|645
1670907900000|2022-12-13 05:05:00|176041.9|175911.9|175981.9|175851.9|176062.2|175915.2|175958.4|175820.4|605
1670908200000|2022-12-13 05:10:00|175980.8|175850.8|176034|175904|176083.8|175918.7|175963.3|175804.4|536
1670908500000|2022-12-13 05:15:00|176033.9|175903.9|176073.9|175870.3|176124.5|175934.2|176013.2|175830.8|488
1670908800000|2022-12-13 05:20:00|176074.3|175870.2|176030.8|175900.8|176089.7|175935.4|176015.1|175849.7|441
1670909100000|2022-12-13 05:25:00|176066.5|175866|175970.2|175840.2|176129.1|175933|175946.3|175791.3|648
1670909400000|2022-12-13 05:30:00|175969.7|175839.7|175961|175831|176029.5|175869.2|175941.1|175795|796
1670909700000|2022-12-13 05:35:00|175961.1|175831.1|175930|175800|176021.7|175839.8|175919.5|175746|732
1670910000000|2022-12-13 05:40:00|175930.1|175800.1|175919.4|175789.4|175980.4|175824|175907|175748.1|630
1670910300000|2022-12-13 05:45:00|175917.4|175787.4|175821.2|175691.2|175970.5|175840.5|175820.6|175690.6|616
1670910600000|2022-12-13 05:50:00|175821.4|175691.4|175657|175527|175844.3|175714.3|175648.6|175518.6|692
1670910900000|2022-12-13 05:55:00|175663.4|175533.4|175670.9|175540.9|175670.9|175540.9|175592.8|175462.8|603
1670911200000|2022-12-13 06:00:00|175664|175534|175891.7|175761.7|175981.6|175800.8|175661|175531|745
1670911500000|2022-12-13 06:05:00|175890.7|175760.7|175853.9|175723.9|175925.4|175795.4|175811.9|175681.9|713
1670911800000|2022-12-13 06:10:00|175854|175724|175861|175731|175861|175731|175823.5|175693.5|723
1670912100000|2022-12-13 06:15:00|175860.8|175730.8|175860.4|175770.4|175914.2|175784.2|175844.4|175714.4|672
1670912400000|2022-12-13 06:20:00|175884.7|175754.7|175888|175758|175905.1|175775.1|175857.7|175727.7|578
1670912700000|2022-12-13 06:25:00|175888.8|175758.8|175978.6|175848.6|175980.4|175850.4|175849.9|175719.9|681
1670913000000|2022-12-13 06:30:00|175977.6|175847.6|176027.3|175897.3|176032.8|175902.8|175959.3|175829.3|497
1670913300000|2022-12-13 06:35:00|176026.5|175896.5|176111.5|175909.4|176124.4|175962.8|176001.2|175871.2|772
1670913600000|2022-12-13 06:40:00|176079|175949|175995.5|175865.5|176119|175966.3|175977.4|175804.5|740
1670913900000|2022-12-13 06:45:00|176012|175882|176057.6|175927.6|176114.5|175946.7|175990.6|175841.3|624
1670914200000|2022-12-13 06:50:00|176056.6|175926.6|176111.9|175981.9|176155.9|175998|176040.2|175884.6|686
1670914500000|2022-12-13 06:55:00|176117.1|175987.1|176113.9|175983.9|176167.9|175998.7|176078.9|175939.1|825
1670914800000|2022-12-13 07:00:00|176084.7|175954.7|175867.8|175737.8|176180.1|176013.5|175822.6|175692.6|886
1670915100000|2022-12-13 07:05:00|175869.3|175739.3|175800.4|175670.4|175885.4|175769.9|175748.4|175618.4|696
1670915400000|2022-12-13 07:10:00|175796.8|175666.8|175788.6|175658.6|175923.4|175802.4|175708|175578|678
1670915700000|2022-12-13 07:15:00|175789.6|175659.6|175786.3|175656.3|175893.3|175763.3|175759.1|175629.1|905
1670916000000|2022-12-13 07:20:00|175786.4|175656.4|175689.3|175559.3|175789.3|175659.3|175618.2|175471.7|657
1670916300000|2022-12-13 07:25:00|175689.6|175559.6|175503.3|175373.3|175716.5|175586.5|175480.6|175322.5|516
1670916600000|2022-12-13 07:30:00|175499.3|175369.3|175410.1|175280.1|175556.3|175404.2|175279.2|175149.2|729
1670916900000|2022-12-13 07:35:00|175417.2|175287.2|175314.4|175184.4|175428.4|175298.4|175314.4|175184.4|621
1670917200000|2022-12-13 07:40:00|175314.1|175184.1|175290.3|175200.3|175364.4|175258.7|175261.8|175170.4|662
1670917500000|2022-12-13 07:45:00|175290.2|175200.2|175366.2|175236.2|175411.5|175310.2|175269.4|175172.6|785
1670917800000|2022-12-13 07:50:00|175366.1|175236.1|175257.4|175127.4|175390.8|175300.8|175209.6|175102|628
1670918100000|2022-12-13 07:55:00|175259.5|175129.5|175403.5|175273.5|175429.9|175313.9|175259.5|175129.5|728
1670918400000|2022-12-13 08:00:00|175393.1|175263.1|175571.1|175441.1|175572.1|175472|175274.6|175180.6|788
1670918700000|2022-12-13 08:05:00|175571.5|175441.5|175698.3|175568.3|175717.2|175592.8|175476.4|175346.4|1001
1670919000000|2022-12-13 08:10:00|175697.9|175567.9|175790.3|175700.3|175802.2|175712.2|175668.8|175555.2|840
1670919300000|2022-12-13 08:15:00|175790.2|175700.2|175895.9|175805.9|175988.1|175898.1|175785.4|175695.4|791
1670919600000|2022-12-13 08:20:00|175895.8|175805.8|176176.6|176086.6|176191.7|176101.7|175893.5|175803.5|888
1670919900000|2022-12-13 08:25:00|176177.5|176087.5|176217.4|176127.4|176284.7|176194.7|176155.5|176065.5|810
1670920200000|2022-12-13 08:30:00|176220|176130|176344.3|176254.3|176348.8|176258.8|176188.5|176098.5|630
1670920500000|2022-12-13 08:35:00|176344.5|176254.5|176406.1|176316.1|176507.1|176417.1|176322.9|176232.9|732
1670920800000|2022-12-13 08:40:00|176406.3|176316.3|176468.5|176378.5|176531.5|176441.5|176363.5|176273.5|726
1670921100000|2022-12-13 08:45:00|176468.7|176378.7|176701.3|176611.3|176707.8|176617.8|176451.6|176361.6|752
1670921400000|2022-12-13 08:50:00|176701.5|176611.5|176801.7|176711.7|176809.4|176719.4|176662.6|176572.6|689
1670921700000|2022-12-13 08:55:00|176803.8|176713.8|176795|176705|176830.6|176740.6|176788.8|176698.8|503
1670922000000|2022-12-13 09:00:00|176796.5|176706.5|176921.7|176831.7|176966.3|176876.3|176787.4|176697.4|553
1670922300000|2022-12-13 09:05:00|176921.6|176831.6|176948.8|176858.8|176993.7|176903.7|176853.2|176763.2|595
1670922600000|2022-12-13 09:10:00|176947.5|176857.5|176908.7|176818.7|176951.4|176861.4|176839.9|176749.9|792
1670922900000|2022-12-13 09:15:00|176909|176819|176922.7|176832.7|176944.4|176854.4|176899.4|176809.4|709
1670923200000|2022-12-13 09:20:00|176925.2|176835.2|177027.9|176937.9|177035.2|176945.2|176904.5|176814.5|631
1670923500000|2022-12-13 09:25:00|177054.3|176964.3|176987.1|176897.1|177061.1|176971.1|176933.5|176843.5|696
1670923800000|2022-12-13 09:30:00|176983.7|176893.7|177063.9|176973.9|177102.7|176998|176982.4|176892.4|512
1670924100000|2022-12-13 09:35:00|177065.4|176975.4|177026.2|176936.2|177123.7|177024|176960.3|176864.7|778
1670924400000|2022-12-13 09:40:00|177024.8|176934.8|177027.4|176937.4|177035.6|176945.6|176932.2|176842.2|661
1670924700000|2022-12-13 09:45:00|177027.7|176937.7|177061.4|176971.4|177072.3|176982.3|177022.5|176932.5|700
1670925000000|2022-12-13 09:50:00|177060.7|176970.7|177042.4|176952.4|177170.8|177080.8|177033.3|176943.3|809
1670925300000|2022-12-13 09:55:00|177043|176953|176997.5|176907.5|177089.7|176999.7|176949.3|176859.3|530
1670925600000|2022-12-13 10:00:00|176995.8|176905.8|177290|177200|177305.5|177215.5|176992.1|176902.1|670
1670925900000|2022-12-13 10:05:00|177289.5|177199.5|177276.1|177186.1|177304.7|177214.7|177254.5|177164.5|605
1670926200000|2022-12-13 10:10:00|177277.2|177187.2|177536|177446|177608.6|177513.3|177275.9|177185.9|748
1670926500000|2022-12-13 10:15:00|177535.7|177445.7|177579.8|177489.8|177594.3|177490.2|177507.4|177417.4|715
1670926800000|2022-12-13 10:20:00|177580.6|177490.6|177471.2|177381.2|177584.8|177494.6|177359.6|177269.6|694
1670927100000|2022-12-13 10:25:00|177471.4|177381.4|177389.5|177299.5|177574.5|177464|177380.3|177290.3|675
1670927400000|2022-12-13 10:30:00|177391.1|177301.1|177274.2|177184.2|177428.1|177338.1|177273.2|177183.2|729
1670927700000|2022-12-13 10:35:00|177273.8|177183.8|177257.1|177167.1|177366|177276|177231.1|177141.1|748
1670928000000|2022-12-13 10:40:00|177252.2|177162.2|176703|176573|177257.9|177167.9|176673.1|176573|730
1670928300000|2022-12-13 10:45:00|176703.3|176573.3|176688.4|176598.4|176764.4|176657.4|176507.1|176406.2|705
1670928600000|2022-12-13 10:50:00|176686.7|176596.7|176615.6|176525.6|176712.9|176622.9|176567.6|176437.6|777
1670928900000|2022-12-13 10:55:00|176619.3|176529.3|176842.1|176752.1|176848.5|176758.5|176605.6|176515.6|616
1670929200000|2022-12-13 11:00:00|176833.1|176743.1|176916.3|176826.3|176927.4|176837.4|176797.5|176707.5|706
1670929500000|2022-12-13 11:05:00|176916.5|176826.5|176854.6|176764.6|176933.3|176830.9|176837.5|176745.3|509
1670929800000|2022-12-13 11:10:00|176854.5|176764.5|176812.4|176722.4|176862.9|176772.9|176802.9|176707.3|533
1670930100000|2022-12-13 11:15:00|176820.3|176730.3|176770|176680|176827.2|176731.1|176699.3|176609.3|568
1670930400000|2022-12-13 11:20:00|176770.2|176680.2|176660.8|176530.8|176774.9|176684.9|176602.9|176486.2|701
1670930700000|2022-12-13 11:25:00|176660.4|176530.4|176677.6|176587.6|176699.4|176609.4|176547.9|176457.9|619
1670931000000|2022-12-13 11:30:00|176677.4|176587.4|176654.3|176564.3|176740.7|176650.7|176629.2|176534.5|681
1670931300000|2022-12-13 11:35:00|176655.2|176565.2|176552.7|176462.7|176656.2|176566.2|176495|176382.1|751
1670931600000|2022-12-13 11:40:00|176557.1|176467.1|176363.2|176273.2|176560.7|176470.7|176282.4|176192.4|625
1670931900000|2022-12-13 11:45:00|176363.4|176273.4|176479.3|176389.3|176510.3|176420.3|176363.4|176273.4|501
1670932200000|2022-12-13 11:50:00|176482.3|176392.3|176522.9|176432.9|176530.9|176440.9|176460.8|176370.8|565
1670932500000|2022-12-13 11:55:00|176524.9|176434.9|176487.6|176397.6|176528.8|176438.8|176482.4|176392.4|438
1670932800000|2022-12-13 12:00:00|176492.8|176402.8|176315.4|176225.4|176506.4|176416.4|176299.9|176209.3|615
1670933100000|2022-12-13 12:05:00|176318.6|176228.6|176441.6|176311.6|176497.7|176407.7|176275.8|176185.8|694
1670933400000|2022-12-13 12:10:00|176441.7|176311.7|176576.7|176446.7|176580.7|176471.2|176428.3|176298.3|703
1670933700000|2022-12-13 12:15:00|176576.9|176446.9|176611.6|176521.6|176731.5|176603.8|176550.5|176443|632
1670934000000|2022-12-13 12:20:00|176613.6|176523.6|176592.1|176502.1|176690|176600|176555.9|176450.6|633
1670934300000|2022-12-13 12:25:00|176589.5|176499.5|176588.6|176458.6|176655|176544.6|176558.8|176438.4|769
1670934600000|2022-12-13 12:30:00|176581.2|176451.2|176642.3|176512.3|176647.6|176529.1|176565.7|176435.7|670
1670934900000|2022-12-13 12:35:00|176642.4|176512.4|176838.2|176708.2|176864.3|176734.4|176633.7|176503.7|721
1670935200000|2022-12-13 12:40:00|176837.5|176707.5|176940.1|176810.1|176952.2|176840.3|176833.9|176703.9|746
1670935500000|2022-12-13 12:45:00|176939.4|176809.4|176881.2|176791.2|176943.3|176841.2|176841.4|176720.9|594
1670935800000|2022-12-13 12:50:00|176881.3|176791.3|177106.7|176976.7|177109.7|177015.9|176871.2|176781.2|711
1670936100000|2022-12-13 12:55:00|177105|176975|176983.1|176893.1|177107.9|176977.9|176895.3|176786.3|714
1670936400000|2022-12-13 13:00:00|176985|176895|177324.2|177234.2|177325.6|177235.6|176975.6|176885.6|888
1670936700000|2022-12-13 13:05:00|177324.9|177234.9|177476|177346|177666.1|177548.9|177322.4|177225.2|857
1670937000000|2022-12-13 13:10:00|177473.6|177343.6|177251.8|177121.8|177477.4|177361.4|177209.3|177119.3|798
1670937300000|2022-12-13 13:15:00|177251.4|177121.4|177320.9|177230.9|177350.2|177260.2|177208.3|177102.1|742
1670937600000|2022-12-13 13:20:00|177314.3|177224.3|177151.7|177061.7|177314.3|177224.3|177056.7|176953.9|935
1670937900000|2022-12-13 13:25:00|177154.3|177064.3|177289.5|177159.5|177626.5|177284.5|176908.6|176659|989
1670938200000|2022-12-13 13:30:00|177065.8|176723.8|175386.2|175256.2|177094|176752|175004.7|174804.3|1104
1670938500000|2022-12-13 13:35:00|175383.4|175253.4|175113.8|174983.8|175465|175335|174907.2|174777.2|1168
1670938800000|2022-12-13 13:40:00|175114.7|174984.7|174942|174812|175143.6|175013.6|174857.2|174739|1138
1670939100000|2022-12-13 13:45:00|174940.2|174810.2|174934|174844|175107.5|174977.5|174884.3|174754.3|1080
1670939400000|2022-12-13 13:50:00|174951.6|174821.6|175176.5|175046.5|175319.1|175189.1|174858|174755.2|1128
1670939700000|2022-12-13 13:55:00|175177.2|175047.2|174997.4|174867.4|175224.5|175094.5|174902.3|174772.3|1092
1670940000000|2022-12-13 14:00:00|174973.2|174843.2|174483.5|174353.5|174989.9|174859.9|174483.5|174353.5|1102
1670940300000|2022-12-13 14:05:00|174492.3|174362.3|174396|174266|174622|174492|174378.3|174248.3|1127
1670940600000|2022-12-13 14:10:00|174395.9|174265.9|174259.8|174129.8|174436.5|174306.5|174221.3|174091.3|1093
1670940900000|2022-12-13 14:15:00|174262.3|174132.3|174206.8|174076.8|174342.4|174212.4|174141.4|174011.4|1121
1670941200000|2022-12-13 14:20:00|174195.5|174065.5|174145.5|174015.5|174227.6|174097.6|173817|173698.5|1079
1670941500000|2022-12-13 14:25:00|174150.3|174020.3|174326.2|174196.2|174341.1|174211.1|174099|173969|1042
1670941800000|2022-12-13 14:30:00|174330.1|174200.1|174650.8|174520.8|174738.8|174608.8|174310.7|174197.6|1112
1670942100000|2022-12-13 14:35:00|174673.8|174543.8|175041.7|174911.7|175066.3|174936.3|174664.4|174534.5|1133
1670942400000|2022-12-13 14:40:00|175021.8|174891.8|174252.8|174122.8|175081.8|174951.8|174205.7|174075.7|1116
1670942700000|2022-12-13 14:45:00|174258.5|174128.5|173901.7|173771.7|174262.5|174132.5|173783.4|173653.4|1091
1670943000000|2022-12-13 14:50:00|173899.2|173769.2|173582.4|173452.4|174000.2|173870.2|173578.5|173448.5|1125
1670943300000|2022-12-13 14:55:00|173572.8|173442.8|173217.9|173087.9|173610.5|173480.5|173012.6|172882.6|1096
1670943600000|2022-12-13 15:00:00|173217.7|173087.7|173019.3|172889.3|173237.8|173107.8|172913.7|172783.7|1063
1670943900000|2022-12-13 15:05:00|173020.4|172890.4|173404.5|173274.5|173443.8|173313.8|173012.5|172882.5|1051
1670944200000|2022-12-13 15:10:00|173401.6|173271.6|173053.5|172923.5|173489.7|173359.7|173053.5|172923.5|1020
1670944500000|2022-12-13 15:15:00|173055.1|172925.1|172927.6|172797.6|173283.8|173153.8|172905.6|172778|1004
1670944800000|2022-12-13 15:20:00|172930|172800|173128.9|172998.9|173128.9|172998.9|172850|172720|1073
1670945100000|2022-12-13 15:25:00|173113.4|172983.4|172888.8|172758.8|173189.2|173059.2|172793|172671.8|1099
1670945400000|2022-12-13 15:30:00|172885.3|172755.3|172502.1|172372.1|172904.6|172801.8|172496.2|172366.2|1050
1670945700000|2022-12-13 15:35:00|172495.2|172365.2|172831.7|172701.7|172834|172704|172478.5|172348.5|1089
1670946000000|2022-12-13 15:40:00|172831.9|172701.9|172462.6|172332.6|172841.3|172711.3|172457.8|172327.8|1111
1670946300000|2022-12-13 15:45:00|172464.1|172334.1|172607.6|172477.6|172617.8|172487.8|172344.2|172214.2|1103
1670946600000|2022-12-13 15:50:00|172605.1|172475.1|172443.6|172313.6|172670.8|172540.8|172432.4|172302.4|1075
1670946900000|2022-12-13 15:55:00|172443.2|172313.2|172383.7|172253.7|172465.3|172335.3|172260|172143.3|1080
1670947200000|2022-12-13 16:00:00|172381.4|172251.4|172425.3|172295.3|172587.4|172457.4|172284.1|172163.7|1009
1670947500000|2022-12-13 16:05:00|172424.6|172294.6|172442.5|172312.5|172495.8|172365.8|172290.3|172151|921
1670947800000|2022-12-13 16:10:00|172442.9|172312.9|172296.7|172166.7|172469.9|172346.4|172291|172161|931
1670948100000|2022-12-13 16:15:00|172299.9|172169.9|172464.4|172334.4|172485.3|172355.3|172223|172093|858
1670948400000|2022-12-13 16:20:00|172461.9|172331.9|172711.1|172581.1|172711.1|172581.1|172461.9|172331.9|910
1670948700000|2022-12-13 16:25:00|172699.5|172569.5|172640.7|172510.7|172730|172600|172597|172479|813
1670949000000|2022-12-13 16:30:00|172637.1|172507.1|172676.2|172546.2|172708.5|172589.6|172596.2|172481.1|779
1670949300000|2022-12-13 16:35:00|172677.5|172547.5|172846|172716|172873.8|172743.8|172621.8|172491.8|752
1670949600000|2022-12-13 16:40:00|172840|172710|172662.5|172532.5|172866.5|172736.5|172630.1|172500.1|770
1670949900000|2022-12-13 16:45:00|172670.5|172540.5|172805.5|172675.5|172858.2|172728.2|172646.4|172516.9|964
1670950200000|2022-12-13 16:50:00|172805.7|172675.7|172827.5|172697.5|172888.7|172758.7|172787.9|172657.9|988
1670950500000|2022-12-13 16:55:00|172826|172696|172689.1|172559.1|172848.8|172718.8|172667.9|172537.9|776
1670950800000|2022-12-13 17:00:00|172684.8|172554.8|172503.3|172373.3|172712|172574.5|172462.8|172332.8|960
1670951100000|2022-12-13 17:05:00|172506.7|172376.7|172513.5|172383.5|172513.7|172383.7|172448.5|172318.5|839
1670951400000|2022-12-13 17:10:00|172508|172378|172563.3|172433.3|172850|172680.8|172494.2|172364.2|799
1670951700000|2022-12-13 17:15:00|172562|172432|172746.2|172616.2|172755.4|172625.4|172558|172428|839
1670952000000|2022-12-13 17:20:00|172748.2|172618.2|172736.9|172606.9|172874|172744|172631.6|172501.6|919
1670952300000|2022-12-13 17:25:00|172732.5|172602.5|172736.3|172606.3|172805.6|172675.6|172695.6|172565.6|932
1670952600000|2022-12-13 17:30:00|172748.6|172618.6|172788.7|172658.7|172898.5|172768.5|172647|172517|896
1670952900000|2022-12-13 17:35:00|172758.5|172628.5|172789.9|172659.9|172874.9|172744.9|172750.4|172620.2|707
1670953200000|2022-12-13 17:40:00|172786.3|172656.3|172735.5|172605.5|172850.2|172720.2|172703.9|172573.9|885
1670953500000|2022-12-13 17:45:00|172722.3|172592.3|172721.3|172591.3|172731|172601|172542.4|172412.4|788
1670953800000|2022-12-13 17:50:00|172725.5|172595.5|172690.5|172560.5|172726.5|172596.5|172587.3|172457.3|938
1670954100000|2022-12-13 17:55:00|172685.6|172555.6|172636|172506|172708.6|172578.6|172608.1|172478.1|892
1670954400000|2022-12-13 18:00:00|172635.8|172505.8|172725.7|172567.7|172758|172612.4|172593.7|172452|1034
1670954700000|2022-12-13 18:05:00|172725|172568|172671.3|172541.3|172744|172595|172622.9|172479.8|837
1670955000000|2022-12-13 18:10:00|172671.5|172541.5|172593.5|172463.5|172678.3|172548.3|172580.7|172450.7|909
1670955300000|2022-12-13 18:15:00|172596.5|172466.5|172494.1|172364.1|172596.5|172466.5|172483.2|172353.2|697
1670955600000|2022-12-13 18:20:00|172491.4|172361.4|172506.1|172376.1|172549.2|172419.2|172444.5|172314.5|931
1670955900000|2022-12-13 18:25:00|172502.7|172372.7|172496.5|172366.5|172527.3|172397.3|172368.8|172214.3|959
1670956200000|2022-12-13 18:30:00|172497.1|172367.1|172473.9|172343.9|172497.1|172367.1|172412.5|172282.5|871
1670956500000|2022-12-13 18:35:00|172473.6|172343.6|172498.2|172368.2|172512.5|172382.5|172431.5|172301.5|777
1670956800000|2022-12-13 18:40:00|172498.4|172368.4|172522.6|172392.6|172571.8|172441.8|172494.9|172364.9|789
1670957100000|2022-12-13 18:45:00|172521.5|172391.5|172587|172457|172659.2|172529.2|172518.5|172388.5|760
1670957400000|2022-12-13 18:50:00|172593.5|172463.5|172684.8|172554.8|172752|172592.9|172566.6|172436.6|896
1670957700000|2022-12-13 18:55:00|172688.8|172558.8|172607.2|172477.2|172713.6|172583.6|172574|172444|941
1670958000000|2022-12-13 19:00:00|172605.4|172475.4|172560.6|172430.6|172646|172481.7|172434.5|172304.5|911
1670958300000|2022-12-13 19:05:00|172554.9|172424.9|172522.3|172392.3|172636.4|172482.4|172503.3|172373.3|963
1670958600000|2022-12-13 19:10:00|172519.2|172389.2|172502.2|172372.2|172565|172406.9|172397.4|172267.4|902
1670958900000|2022-12-13 19:15:00|172502.8|172372.8|172491.5|172361.5|172558|172396.4|172369.4|172239.4|832
1670959200000|2022-12-13 19:20:00|172492.1|172362.1|172470.5|172340.5|172529|172389.6|172453.9|172297|727
1670959500000|2022-12-13 19:25:00|172466.9|172336.9|172492|172362|172534|172380.8|172406|172261|785
1670959800000|2022-12-13 19:30:00|172469.2|172339.2|172529.2|172399.2|172575|172426|172463|172312|853
1670960100000|2022-12-13 19:35:00|172527.5|172397.5|172493.4|172363.4|172563|172420.6|172479.9|172317|798
1670960400000|2022-12-13 19:40:00|172492.6|172362.6|172477.5|172347.5|172542.8|172395.5|172358.8|172179.9|906
1670960700000|2022-12-13 19:45:00|172475.6|172345.6|172502.8|172372.8|172523|172373.1|172435.7|172289|718
1670961000000|2022-12-13 19:50:00|172500.5|172370.5|172525|172395|172541|172407|172461.2|172331.2|579
1670961300000|2022-12-13 19:55:00|172524.9|172394.9|172600.4|172470.4|172675|172514.3|172517.7|172387.7|784
1670961600000|2022-12-13 20:00:00|172602.7|172472.7|172678|172548|172692.6|172562.6|172601.1|172471.1|899
1670961900000|2022-12-13 20:05:00|172668.6|172538.6|172689.5|172559.5|172755.9|172577.5|172632.9|172472.6|861
1670962200000|2022-12-13 20:10:00|172687.1|172557.1|172768.6|172638.6|172797.3|172667.3|172684.8|172554.8|938
1670962500000|2022-12-13 20:15:00|172774.3|172644.3|172749.1|172619.1|172813.8|172675.6|172743.5|172510.3|528
1670962800000|2022-12-13 20:20:00|172757.5|172627.5|172748.6|172618.6|172822.3|172662.1|172731.3|172541.8|557
1670963100000|2022-12-13 20:25:00|172751.2|172621.2|172759.5|172629.5|172835.6|172647.3|172729.3|172555.1|752
1670963400000|2022-12-13 20:30:00|172761.4|172631.4|172759.5|172629.5|172819.7|172645.5|172734.1|172539.2|952
1670963700000|2022-12-13 20:35:00|172761.4|172631.4|172791.7|172661.7|172852.5|172689.5|172744|172563.4|823
1670964000000|2022-12-13 20:40:00|172790.4|172660.4|172878.6|172748.6|172889|172756.1|172765.7|172635|798
1670964300000|2022-12-13 20:45:00|172878|172748|172873.6|172743.6|172918|172767.1|172842.3|172705.2|777
1670964600000|2022-12-13 20:50:00|172870.8|172740.8|172719.6|172589.6|172870.8|172740.8|172663.2|172532|828
1670964900000|2022-12-13 20:55:00|172719.8|172589.8|172821.1|172691.1|172935|172781.9|172719.3|172589.3|971
1670965200000|2022-12-13 21:00:00|172822.3|172692.3|172576.7|172446.7|172822.3|172692.3|172532.5|172327|621
1670965500000|2022-12-13 21:05:00|172576.3|172446.3|172591.4|172461.4|172647.5|172502.1|172571.5|172364|230
1670965800000|2022-12-13 21:10:00|172587.8|172457.8|172579.4|172449.4|172746.1|172499.5|172564.5|172350|528
1670966100000|2022-12-13 21:15:00|172580.4|172450.4|172583.5|172453.5|172663|172489.2|172563.6|172369|448
1670966400000|2022-12-13 21:20:00|172588.5|172458.5|172576.3|172446.3|172658.5|172500.9|172563.9|172367|500
1670966700000|2022-12-13 21:25:00|172576.5|172446.5|172599.9|172469.9|172711|172533.7|172567|172365|640
1670967000000|2022-12-13 21:30:00|172597.5|172467.5|172585.5|172427.7|172711.2|172520.5|172565|172366|406
1670967300000|2022-12-13 21:35:00|172581.3|172451.3|172526.9|172396.9|172637.3|172479.6|172519|172334.1|346
1670967600000|2022-12-13 21:40:00|172537.8|172407.8|172556.6|172426.6|172680.6|172530.6|172534.7|172354.2|270
1670967900000|2022-12-13 21:45:00|172553.1|172423.1|172543.7|172413.7|172613.7|172458.3|172509.2|172254.6|124
1670968200000|2022-12-13 21:50:00|172535.3|172405.3|172560.5|172430.5|172701.1|172468.6|172523.3|172281.6|337
1670968500000|2022-12-13 21:55:00|172603.5|172378.6|172747.3|172405.3|172747.3|172454|172535.4|172258.8|205
1670968800000|2022-12-13 22:00:00|172755.7|172413.7|172660.3|172318.3|172848.9|172506.9|172656.1|172314.1|10
1670969100000|2022-12-13 22:05:00|172719.3|172377.3|172724|172382|172732.5|172390.5|172583.8|172241.8|18
1670970600000|2022-12-13 22:30:00|172929.1|172587.1|172895.4|172553.4|172929.1|172587.1|172856.6|172514.6|16
1670970900000|2022-12-13 22:35:00|172904.6|172562.6|172671.9|172329.9|172929.7|172587.7|172662.9|172320.9|231
1670971200000|2022-12-13 22:40:00|172671.8|172329.8|172636|172294|172702.4|172360.4|172633.9|172291.9|129
1670971500000|2022-12-13 22:45:00|172665.5|172323.5|172676.6|172334.6|172693.4|172351.4|172633.4|172291.4|158
1670971800000|2022-12-13 22:50:00|172677|172335|172684.1|172342.1|172709.2|172367.2|172646.4|172304.4|128
1670972100000|2022-12-13 22:55:00|172684.4|172342.4|172631.5|172289.5|172705.6|172363.6|172521.1|172179.1|164
1670972400000|2022-12-13 23:00:00|172631.2|172289.2|172657.7|172315.7|172761.4|172419.4|172624.5|172282.5|299
1670972700000|2022-12-13 23:05:00|172658|172316|172645.8|172303.8|172710.2|172368.2|172612.2|172270.2|137
1670973000000|2022-12-13 23:10:00|172644.8|172302.8|172653.5|172311.5|172709|172367|172637|172295|137
1670973300000|2022-12-13 23:15:00|172655.4|172313.4|172652.2|172310.2|172716.6|172374.6|172646|172304|157
1670973600000|2022-12-13 23:20:00|172652.5|172310.5|172654|172312|172717.6|172375.6|172649.5|172307.5|146
1670973900000|2022-12-13 23:25:00|172654.3|172312.3|172659.7|172317.7|172715.8|172373.8|172651.5|172309.5|141
1670974200000|2022-12-13 23:30:00|172659.1|172317.1|172657.3|172315.3|172808.4|172466.4|172653.5|172311.5|152
1670974500000|2022-12-13 23:35:00|172656.1|172314.1|172663|172321|172782|172440|172653.2|172311.2|150
1670974800000|2022-12-13 23:40:00|172681.5|172339.5|172645.5|172303.5|172729.4|172387.4|172624.2|172282.2|168
1670975100000|2022-12-13 23:45:00|172651.2|172309.2|172624.6|172282.6|172725.4|172383.4|172605.6|172263.6|193
1670975400000|2022-12-13 23:50:00|172624.9|172282.9|172676.5|172334.5|172699.2|172357.2|172614.6|172272.6|197
1670975700000|2022-12-13 23:55:00|172676.6|172334.6|172647.3|172305.3|172720.1|172378.1|172603.3|172261.3|209
1670976000000|2022-12-14 00:00:00|172647.4|172305.4|172818.2|172476.2|172844.5|172502.5|172602.7|172260.7|282
1670976300000|2022-12-14 00:05:00|172818.1|172476.1|172794.7|172567.2|172884.6|172652.5|172725.3|172429.3|434
1670976600000|2022-12-14 00:10:00|172795.6|172566.8|172803.4|172522|172857|172640.2|172760.8|172482.4|556
1670976900000|2022-12-14 00:15:00|172801.7|172521.8|172802.4|172551.6|172839.7|172576.2|172781.8|172491.9|706
1670977200000|2022-12-14 00:20:00|172800.9|172554.3|172968.2|172762|172979.1|172788.4|172751.6|172537.2|869
1670977500000|2022-12-14 00:25:00|172971.3|172762.8|172971|172766.3|173007.2|172841|172929.8|172677|804
1670977800000|2022-12-14 00:30:00|172972.5|172766.6|172980.3|172776.6|173005|172838.3|172932.4|172727.6|800
1670978100000|2022-12-14 00:35:00|172980.5|172776.8|172984.5|172782.5|173010.3|172850.2|172940.8|172752.3|819
1670978400000|2022-12-14 00:40:00|172984.4|172782.1|172977.5|172776|173003.9|172844.5|172940|172700|690
1670978700000|2022-12-14 00:45:00|172974.4|172771.9|172956|172826|173009.9|172852.2|172934.2|172743.4|850
1670979000000|2022-12-14 00:50:00|172953|172823|172979.8|172775.2|173006.4|172842.6|172932.8|172754.1|860
1670979300000|2022-12-14 00:55:00|172980.1|172775|172935.3|172805.3|172997.6|172830.8|172927.6|172732.4|785
1670979600000|2022-12-14 01:00:00|172935.1|172805.1|172951.7|172699.1|172958.5|172818.1|172879.4|172662.3|883
1670979900000|2022-12-14 01:05:00|172951.9|172698.7|172977.1|172764.7|172978.8|172823.1|172896.8|172698.7|902
1670980200000|2022-12-14 01:10:00|172946.9|172816.9|172933.1|172803.1|172994.1|172837.7|172905.6|172739.9|843
1670980500000|2022-12-14 01:15:00|172931.4|172801.4|172948.3|172740.4|172974.3|172808.2|172880.4|172716.7|826
1670980800000|2022-12-14 01:20:00|172948.4|172741.1|172911.7|172781.7|172965.4|172785.6|172892|172719.1|621
1670981100000|2022-12-14 01:25:00|172909.3|172779.3|172921.2|172791.2|172927.4|172797.4|172894.7|172725|648
1670981400000|2022-12-14 01:30:00|172921.4|172791.4|172855.4|172725.4|172922.1|172792.1|172849.9|172719.9|907
1670981700000|2022-12-14 01:35:00|172855.5|172725.5|172870.5|172740.5|172965|172751.5|172844|172672.9|911
1670982000000|2022-12-14 01:40:00|172870.9|172740.9|172874.6|172744.6|172944.3|172765.4|172860.3|172684|890
1670982300000|2022-12-14 01:45:00|172874.5|172744.5|172879.4|172749.4|172919.3|172753.8|172854.3|172698|817
1670982600000|2022-12-14 01:50:00|172877.5|172747.5|172870.9|172740.9|172976|172751.5|172860.7|172693.8|780
1670982900000|2022-12-14 01:55:00|172871.3|172741.3|172857.8|172727.8|172916.4|172758.1|172843.4|172689.4|821
1670983200000|2022-12-14 02:00:00|172863.5|172733.5|172918.9|172659.2|172938.2|172750.1|172847|172626.5|669
1670983500000|2022-12-14 02:05:00|172918.5|172658.8|172923.5|172640.9|172951.2|172725.5|172819.5|172598.5|876
1670983800000|2022-12-14 02:10:00|172923.8|172642.1|172956.3|172750.3|173005.7|172750.7|172880.1|172625.8|891
1670984100000|2022-12-14 02:15:00|172956.7|172752|172964.9|172741.1|173045.5|172808.3|172883.8|172697.3|748
1670984400000|2022-12-14 02:20:00|172965|172741.5|172778.1|172648.1|172981.8|172778.3|172774.9|172558.2|746
1670984700000|2022-12-14 02:25:00|172778.4|172648.4|172795|172665|172885.5|172670.4|172774.5|172543.5|495
1670985000000|2022-12-14 02:30:00|172794.7|172664.7|172839.6|172624.9|172863.2|172685.4|172781.6|172601.2|715
1670985300000|2022-12-14 02:35:00|172839.8|172624.7|172818.3|172614.8|172889.5|172667|172774.5|172547.5|463
1670985600000|2022-12-14 02:40:00|172779.6|172649.6|172843.8|172628.9|172866.4|172678.7|172778.3|172595.6|639
1670985900000|2022-12-14 02:45:00|172845.5|172625.9|172821.9|172621.3|172894.5|172669.1|172778.3|172552.5|612
1670986200000|2022-12-14 02:50:00|172827|172621.5|172786.6|172656.6|172873.5|172675.8|172777.6|172579.2|637
1670986500000|2022-12-14 02:55:00|172839.9|172605.7|172788.2|172658.2|172899|172671.4|172770.9|172544|588
1670986800000|2022-12-14 03:00:00|172788.1|172658.1|172837.7|172529.3|172900.5|172665.9|172773.5|172511.4|671
1670987100000|2022-12-14 03:05:00|172838.5|172529|172860.1|172552.4|172884.9|172586|172804.1|172512|585
1670987400000|2022-12-14 03:10:00|172860.2|172554.9|172856.1|172583.7|172878.9|172649|172779|172531.4|569
1670987700000|2022-12-14 03:15:00|172854.7|172583.5|172847|172578.8|172889.3|172657|172773|172544|494
1670988000000|2022-12-14 03:20:00|172846.3|172570.6|172850.8|172567.9|172891.1|172647|172774.3|172527.9|593
1670988300000|2022-12-14 03:25:00|172774.4|172644.4|172855.8|172576|172890.7|172655.5|172774.4|172540.1|524
1670988600000|2022-12-14 03:30:00|172855.7|172576.2|172806.7|172522.3|172886.9|172613.1|172760.1|172488.5|615
1670988900000|2022-12-14 03:35:00|172805.5|172522.5|172853.6|172568|172878.6|172598.3|172772|172491.8|620
1670989200000|2022-12-14 03:40:00|172855|172569.3|172829.6|172543|172881|172646.5|172759.8|172520.6|618
1670989500000|2022-12-14 03:45:00|172830|172543.5|172780.8|172547|172853|172607.8|172730.6|172494|578
1670989800000|2022-12-14 03:50:00|172781|172547.3|172782.2|172570.1|172803|172612.1|172729.5|172512.5|566
1670990100000|2022-12-14 03:55:00|172782.4|172565.9|172877.8|172599.4|172901|172652.8|172767|172538.9|626
1670990400000|2022-12-14 04:00:00|172878.3|172599.6|172888.3|172604.2|172919.6|172670.5|172796|172568.6|541
1670990700000|2022-12-14 04:05:00|172888.7|172603|172914.3|172631.2|172930.4|172703.5|172832.8|172566.4|392
1670991000000|2022-12-14 04:10:00|172914.1|172639.3|172879.8|172587|172950.1|172673|172792|172560.1|628
1670991300000|2022-12-14 04:15:00|172884.2|172584.4|172886.6|172608.3|172930.8|172690.4|172800.5|172558.9|516
1670991600000|2022-12-14 04:20:00|172886.5|172611.5|172937.9|172666.9|172950.3|172702|172859.9|172585|585
1670991900000|2022-12-14 04:25:00|172937.2|172666.8|172938.5|172688.3|173033|172730.5|172898|172623.9|595
1670992200000|2022-12-14 04:30:00|172938.7|172686.4|172941.1|172692.3|172990|172747.4|172864.5|172630.1|550
1670992500000|2022-12-14 04:35:00|172861|172731|172952.8|172702.8|172979.5|172760.3|172861|172629|582
1670992800000|2022-12-14 04:40:00|172948.1|172702|172925.9|172660|172977.7|172744.2|172874.2|172623.9|640
1670993100000|2022-12-14 04:45:00|172926|172660.4|172946.5|172698.3|172978.4|172745.8|172872|172623.4|623
1670993400000|2022-12-14 04:50:00|172948|172695|172936|172650.5|173027|172747.6|172876.7|172625.7|656
1670993700000|2022-12-14 04:55:00|172936.3|172650.7|172921.1|172661.2|172972|172732.5|172837.5|172609.3|611
1670994000000|2022-12-14 05:00:00|172923.2|172661.3|172868.3|172627.1|172927.7|172711|172776.1|172606.7|715
1670994300000|2022-12-14 05:05:00|172867.1|172629.1|172789.3|172563|172872.2|172668.4|172768.3|172563|677
1670994600000|2022-12-14 05:10:00|172772.6|172513.7|172759.2|172523.7|172826|172584.6|172686.1|172483|733
1670994900000|2022-12-14 05:15:00|172759.1|172523.8|172714.4|172497.7|172816.5|172565.9|172661.3|172474.5|795
1670995200000|2022-12-14 05:20:00|172713.9|172497.1|172715.9|172497.5|172775|172552.3|172663.5|172479.4|874
1670995500000|2022-12-14 05:25:00|172716.9|172497.2|172727.5|172514.7|172757.7|172566.4|172666.8|172493.4|667
1670995800000|2022-12-14 05:30:00|172731.1|172515|172740.2|172531.6|172770.4|172605|172678|172492.9|516
1670996100000|2022-12-14 05:35:00|172740|172530.8|172673.1|172543.1|172768.2|172579.7|172667.5|172497.9|681
1670996400000|2022-12-14 05:40:00|172674.4|172544.4|172590.1|172460.1|172724.7|172567.5|172573.8|172415.3|737
1670996700000|2022-12-14 05:45:00|172589.5|172459.5|172645.3|172438.2|172686.1|172500|172570.2|172366|684
1670997000000|2022-12-14 05:50:00|172644.2|172437.7|172604.7|172474.7|172662.6|172495.2|172572.7|172401.6|667
1670997300000|2022-12-14 05:55:00|172615.7|172485.7|172706.1|172576.1|172770.3|172591.4|172580.1|172410|844
1670997600000|2022-12-14 06:00:00|172746.1|172545.1|172695|172565|172766.6|172589.8|172688.7|172529|542
1670997900000|2022-12-14 06:05:00|172695.1|172565.1|172775.5|172645.5|172816.2|172649.6|172690|172560|571
1670998200000|2022-12-14 06:10:00|172775.7|172645.7|172734.4|172604.4|172778.3|172648.3|172721.2|172591.2|673
1670998500000|2022-12-14 06:15:00|172734.7|172604.7|172820.8|172690.8|172840.2|172709.1|172727.2|172597.2|912
1670998800000|2022-12-14 06:20:00|172820.3|172690.3|172739.4|172609.4|172840.2|172710.2|172717.9|172587.9|728
1670999100000|2022-12-14 06:25:00|172739.5|172609.5|172731.5|172601.5|172845|172715|172721.7|172591.7|699
1670999400000|2022-12-14 06:30:00|172732.6|172602.6|172729.7|172599.7|172792.2|172622.3|172710.9|172547.3|731
1670999700000|2022-12-14 06:35:00|172729.8|172599.8|172724|172594|172768.7|172638.7|172714.2|172584.2|733
1671000000000|2022-12-14 06:40:00|172723.9|172593.9|172733.4|172603.4|172746.7|172607.5|172535.6|172376.1|562
1671000300000|2022-12-14 06:45:00|172733.5|172603.5|172695.4|172565.4|172735.5|172605.5|172673.7|172543.7|475
1671000600000|2022-12-14 06:50:00|172695.2|172565.2|172701.5|172571.5|172711.2|172581.2|172682.5|172552.5|741
1671000900000|2022-12-14 06:55:00|172702|172572|172696|172566|172758.4|172574.3|172681.3|172508.3|751
1671001200000|2022-12-14 07:00:00|172712.4|172582.4|172773.3|172643.3|172827|172697|172673.8|172540|994
1671001500000|2022-12-14 07:05:00|172775|172624.9|172715.3|172585.3|172808.8|172678.8|172696.1|172566.1|666
1671001800000|2022-12-14 07:10:00|172714|172584|172729.6|172599.6|172777.7|172647.7|172704.9|172574.9|758
1671002100000|2022-12-14 07:15:00|172729.5|172599.5|173192.2|173062.2|173192.3|173062.3|172718|172588|763
1671002400000|2022-12-14 07:20:00|173198.2|173068.2|173172.1|173042.1|173198.2|173068.2|173040.6|172869.3|547
1671002700000|2022-12-14 07:25:00|173173.5|173043.5|173381.2|173173.8|173583.2|173385.5|173158.1|172993.4|660
1671003000000|2022-12-14 07:30:00|173390.4|173160.4|173283.2|173153.2|173390.4|173229|173276.9|173146.9|546
1671003300000|2022-12-14 07:35:00|173282.9|173152.9|173278.4|173148.4|173300.3|173170.3|173263|173133|779
1671003600000|2022-12-14 07:40:00|173277.9|173147.9|173051.2|172921.2|173286.1|173156.1|173031.5|172901.5|798
1671003900000|2022-12-14 07:45:00|173050.5|172920.5|172956.7|172826.7|173078.5|172988.5|172895.6|172765.6|849
1671004200000|2022-12-14 07:50:00|172957.5|172827.5|172703.9|172573.9|172987.7|172857.7|172700.5|172570.5|753
1671004500000|2022-12-14 07:55:00|172704.3|172574.3|172562.6|172220.6|172718|172588|172394.8|172128.6|695
1671004800000|2022-12-14 08:00:00|172650.7|172308.7|172424.6|172294.6|172836.2|172494.2|172418.1|172190.1|950
1671005100000|2022-12-14 08:05:00|172424|172294|172548.7|172418.7|172620|172507.6|172371.3|172250.8|969
1671005400000|2022-12-14 08:10:00|172548.3|172418.3|172194.7|172064.7|172551.5|172421.5|172160.4|172030.4|893
1671005700000|2022-12-14 08:15:00|172195.8|172065.8|171839.8|171749.8|172195.8|172093.1|171810.7|171699.8|874
1671006000000|2022-12-14 08:20:00|171840.6|171750.6|171715.9|171625.9|171848.9|171758.9|171592.4|171502.4|782
1671006300000|2022-12-14 08:25:00|171716.1|171626.1|171721.1|171591.1|171758.8|171658.6|171560.1|171470.1|830
1671006600000|2022-12-14 08:30:00|171721.6|171591.6|171786.1|171696.1|171788.3|171698.3|171518.1|171397.6|827
1671006900000|2022-12-14 08:35:00|171786.3|171696.3|171945.5|171855.5|171980.2|171890.2|171786.2|171695.3|550
1671007200000|2022-12-14 08:40:00|171947.6|171857.6|172015.4|171925.4|172046.1|171956.1|171867.7|171749.2|490
1671007500000|2022-12-14 08:45:00|172018.3|171928.3|171971|171881|172047.2|171957.2|171902.7|171791.2|731
1671007800000|2022-12-14 08:50:00|171971.1|171881.1|172088.8|171998.8|172163.8|172056|171961.7|171871.7|630
1671008100000|2022-12-14 08:55:00|172088.5|171998.5|171933.4|171843.4|172175.2|172070.9|171928.3|171838.3|637
1671008400000|2022-12-14 09:00:00|171933.6|171843.6|172006.8|171916.8|172032.7|171942.7|171826|171736|717
1671008700000|2022-12-14 09:05:00|172007.2|171917.2|171920.8|171830.8|172009.4|171919.4|171872.7|171782.7|616
1671009000000|2022-12-14 09:10:00|171920.3|171830.3|171964.2|171874.2|171984.5|171894.5|171913.4|171823.4|616
1671009300000|2022-12-14 09:15:00|171963.4|171873.4|171641.1|171551.1|171963.4|171873.4|171615.4|171498.9|815
1671009600000|2022-12-14 09:20:00|171642.4|171552.4|171692.3|171602.3|171725.7|171622.5|171590.7|171500.7|597
1671009900000|2022-12-14 09:25:00|171693.1|171603.1|171501.6|171411.6|171693.2|171603.2|171499.7|171409.7|820
1671010200000|2022-12-14 09:30:00|171501.9|171411.9|171584.7|171494.7|171590.1|171500.1|171500|171410|495
1671010500000|2022-12-14 09:35:00|171584.9|171494.9|171304.7|171214.7|171585.1|171495.1|171269.8|171169|721
1671010800000|2022-12-14 09:40:00|171300.1|171210.1|171443.6|171353.6|171491.1|171392.9|171271|171174.9|686
1671011100000|2022-12-14 09:45:00|171446|171356|171299.4|171209.4|171490.4|171400.4|171299.4|171209.4|789
1671011400000|2022-12-14 09:50:00|171299.5|171209.5|171383.6|171293.6|171433.3|171316.5|171204.8|171114.8|655
1671011700000|2022-12-14 09:55:00|171383.4|171293.4|171411.6|171281.6|171412.4|171307|171291|171201|675
1671012000000|2022-12-14 10:00:00|171411.3|171281.3|171438.7|171308.7|171483.6|171353.6|171306.7|171184.5|1002
1671012300000|2022-12-14 10:05:00|171438.8|171308.8|171376.4|171286.4|171468.4|171378.4|171350.7|171242.5|890
1671012600000|2022-12-14 10:10:00|171377.8|171287.8|171343.1|171253.1|171414.3|171324.3|171320.5|171208.8|835
1671012900000|2022-12-14 10:15:00|171342.3|171252.3|171415.5|171325.5|171441.4|171335.2|171338|171248|745
1671013200000|2022-12-14 10:20:00|171415.6|171325.6|171404|171314|171443.8|171331|171357.5|171234.6|729
1671013500000|2022-12-14 10:25:00|171403.3|171313.3|171375.8|171285.8|171412.8|171315.5|171350.9|171254.6|757
1671013800000|2022-12-14 10:30:00|171376.6|171286.6|171389|171299|171427.7|171337.7|171376.6|171286.6|710
1671014100000|2022-12-14 10:35:00|171388.9|171298.9|171412.5|171282.5|171556.7|171426.7|171380.3|171278.6|763
1671014400000|2022-12-14 10:40:00|171411.5|171281.5|171639.1|171509.1|171723.6|171621.2|171398|171281.5|811
1671014700000|2022-12-14 10:45:00|171641.2|171511.2|171510.6|171380.6|171642.8|171529.3|171508.9|171378.9|773
1671015000000|2022-12-14 10:50:00|171510.4|171380.4|171419.3|171289.3|171549.5|171445.3|171412.9|171286.7|867
1671015300000|2022-12-14 10:55:00|171417.5|171287.5|170824.2|170522|171433.1|171303.1|170776.2|170517|880
1671015600000|2022-12-14 11:00:00|170815.5|170524.2|170974.6|170844.6|171018.7|170888.7|170684.6|170504|921
1671015900000|2022-12-14 11:05:00|170971.2|170841.2|170901.1|170811.1|171000.6|170893.3|170799.7|170709.7|579
1671016200000|2022-12-14 11:10:00|170901|170811|170901.7|170811.7|171057.7|170927.7|170897|170807|732
1671016500000|2022-12-14 11:15:00|170900.7|170810.7|170864.3|170774.3|171020.7|170914.1|170860.9|170770.9|687
1671016800000|2022-12-14 11:20:00|170865|170775|170826.2|170736.2|171003.3|170876.2|170801|170711|515
1671017100000|2022-12-14 11:25:00|170826.1|170736.1|170777.1|170647.1|170827.7|170737.7|170681.7|170591.7|423
1671017400000|2022-12-14 11:30:00|170776.7|170646.7|170862.3|170772.3|170901.3|170811.3|170766.8|170636.8|374
1671017700000|2022-12-14 11:35:00|170862.4|170772.4|171017.5|170927.5|171023.3|170933.3|170853.1|170748.6|436
1671018000000|2022-12-14 11:40:00|171017.6|170927.6|171214.4|171084.4|171238.5|171127.9|171009.3|170919.3|517
1671018300000|2022-12-14 11:45:00|171209.6|171079.6|171235.8|171105.8|171273.3|171164.9|171169.3|171068.8|572
1671018600000|2022-12-14 11:50:00|171236|171106|171202.4|171112.4|171242.2|171118.6|171078.3|170969.4|565
1671018900000|2022-12-14 11:55:00|171202.2|171112.2|171358.8|171228.8|171403.9|171276.4|171187.1|171097.1|603
1671019200000|2022-12-14 12:00:00|171357.8|171227.8|171387.1|171297.1|171420.5|171330.5|171346|171223|692
1671019500000|2022-12-14 12:05:00|171379.2|171289.2|171339.8|171249.8|171386|171296|171328.5|171238.5|627
1671019800000|2022-12-14 12:10:00|171347.7|171257.7|171327.4|171237.4|171350.8|171260.8|171323.1|171233.1|512
1671020100000|2022-12-14 12:15:00|171327.5|171237.5|171345.3|171255.3|171368.8|171275.9|171317.3|171222.8|350
1671020400000|2022-12-14 12:20:00|171345.8|171255.8|171479.8|171389.8|171498.9|171408.9|171335.1|171245.1|665
1671020700000|2022-12-14 12:25:00|171480.2|171390.2|171408.9|171318.9|171480.2|171390.2|171378.8|171260.5|470
1671021000000|2022-12-14 12:30:00|171408.8|171318.8|171383.6|171293.6|171451.8|171357|171362.8|171272.8|518
1671021300000|2022-12-14 12:35:00|171384|171294|171196|171066|171395.1|171305.1|171153.3|171043.9|554
1671021600000|2022-12-14 12:40:00|171194.3|171064.3|171343.9|171213.9|171353.4|171229|171160.6|171050|804
1671021900000|2022-12-14 12:45:00|171343.5|171213.5|171399.9|171309.9|171415.5|171323.5|171340.1|171210.1|486
1671022200000|2022-12-14 12:50:00|171399.8|171309.8|171394.4|171304.4|171409.7|171319.7|171370.6|171280.6|483
1671022500000|2022-12-14 12:55:00|171394.5|171304.5|171368.9|171238.9|171413.9|171320.1|171293.6|171203.6|598
1671022800000|2022-12-14 13:00:00|171366.9|171236.9|171319.5|171229.5|171387.9|171294|171255.3|171161.5|637
1671023100000|2022-12-14 13:05:00|171309.5|171219.5|171314.1|171224.1|171346.5|171248.2|171267.5|171174.2|483
1671023400000|2022-12-14 13:10:00|171313.5|171223.5|171490.2|171400.2|171498.2|171408.2|171312|171222|483
1671023700000|2022-12-14 13:15:00|171490.5|171400.5|171438.2|171348.2|171538.3|171448.3|171428.2|171338.2|741
1671024000000|2022-12-14 13:20:00|171438.5|171348.5|171354.8|171224.8|171458|171368|171220.7|171130.7|696
1671024300000|2022-12-14 13:25:00|171325.7|171235.7|171493.4|171403.4|171511|171421|171325.7|171235.7|619
1671024600000|2022-12-14 13:30:00|171494.4|171404.4|171478.5|171388.5|171510.8|171420.8|171463.7|171373.7|925
1671024900000|2022-12-14 13:35:00|171477.2|171387.2|171524.4|171434.4|171575.9|171465.8|171337.5|171239.8|705
1671025200000|2022-12-14 13:40:00|171528.3|171438.3|171806.9|171716.9|171886.6|171756.6|171472.5|171372.4|740
1671025500000|2022-12-14 13:45:00|171804|171714|172232.6|172102.6|172265.2|172135.2|171796.9|171698.5|892
1671025800000|2022-12-14 13:50:00|172226.8|172096.8|172403.6|172273.6|172497.7|172367.7|172169.4|172039.4|727
1671026100000|2022-12-14 13:55:00|172403.8|172273.8|172261.2|172171.2|172423.3|172313.5|172259.7|172169.7|838
1671026400000|2022-12-14 14:00:00|172259.9|172169.9|172038.7|171948.7|172269.4|172179.4|172004|171888|807
1671026700000|2022-12-14 14:05:00|172038.4|171948.4|172095.6|171965.6|172119.9|171993.9|172038.4|171914.9|593
1671027000000|2022-12-14 14:10:00|172096.2|171966.2|171844|171754|172105.5|171975.5|171833.7|171743.7|680
1671027300000|2022-12-14 14:15:00|171844.6|171754.6|171852.1|171762.1|171995.1|171885.5|171828.6|171738.6|667
1671027600000|2022-12-14 14:20:00|171854.2|171764.2|171846.1|171756.1|171871|171781|171808.2|171718.2|630
1671027900000|2022-12-14 14:25:00|171869.6|171739.6|171892.4|171762.4|171908.5|171807.9|171763.8|171633.8|691
1671028200000|2022-12-14 14:30:00|171891.7|171761.7|172164.4|172034.4|172205.5|172075.5|171856.4|171726.4|954
1671028500000|2022-12-14 14:35:00|172164.7|172034.7|172137.8|172047.8|172247.3|172117.3|172092.1|171985.6|1023
1671028800000|2022-12-14 14:40:00|172141.6|172051.6|172012.1|171882.1|172173.6|172064.4|171989.1|171859.1|992
1671029100000|2022-12-14 14:45:00|172012|171882|171971.5|171841.5|172043.2|171933.3|171931.9|171801.9|811
1671029400000|2022-12-14 14:50:00|171971.3|171841.3|171976.5|171846.5|172003.5|171898.1|171912.3|171810.8|904
1671029700000|2022-12-14 14:55:00|171977.9|171847.9|171974.6|171884.6|172061.4|171931.4|171895.7|171805.7|749
1671030000000|2022-12-14 15:00:00|171973.5|171883.5|172067.5|171977.5|172084.6|171994.6|171946.3|171816.3|694
1671030300000|2022-12-14 15:05:00|172067.4|171977.4|172118.2|172028.2|172232|172102|172049.7|171959.7|890
1671030600000|2022-12-14 15:10:00|172115.2|172025.2|172240.8|172110.8|172248.1|172134|172088|171960.2|883
1671030900000|2022-12-14 15:15:00|172241.1|172111.1|172230.1|172100.1|172244.7|172154.7|172132.1|172037.7|810
1671031200000|2022-12-14 15:20:00|172230.2|172100.2|172176.3|172086.3|172232.4|172102.4|172141.3|172047.9|815
1671031500000|2022-12-14 15:25:00|172175.7|172085.7|172093.3|171963.3|172176.2|172086.2|172046.7|171922.9|712
1671031800000|2022-12-14 15:30:00|172093.1|171963.1|172053.7|171923.7|172111.7|171993.3|172003.8|171873.8|853
1671032100000|2022-12-14 15:35:00|172054.6|171924.6|172013.6|171883.6|172069|171960.3|172004.8|171880.5|776
1671032400000|2022-12-14 15:40:00|172014.2|171884.2|171833.4|171703.4|172027.2|171921|171770.1|171664.4|900
1671032700000|2022-12-14 15:45:00|171833.5|171703.5|171808.3|171718.3|171920.5|171807.3|171749.1|171659.1|759
1671033000000|2022-12-14 15:50:00|171801.9|171711.9|171640.7|171550.7|171900.6|171770.6|171633.6|171529.2|773
1671033300000|2022-12-14 15:55:00|171642.6|171552.6|171907.5|171817.5|171920|171830|171516.8|171426.8|811
1671033600000|2022-12-14 16:00:00|171907.4|171817.4|171854|171724|171954.1|171864.1|171789|171680.1|776
1671033900000|2022-12-14 16:05:00|171860.5|171730.5|171910.6|171780.6|171984.1|171854.1|171834.3|171704.3|760
1671034200000|2022-12-14 16:10:00|171910.7|171780.7|171846.1|171716.1|171947.2|171817.2|171814.4|171696|833
1671034500000|2022-12-14 16:15:00|171848.3|171718.3|171806|171676|171914.3|171785|171777.8|171663.7|921
1671034800000|2022-12-14 16:20:00|171808.8|171678.8|171778.9|171688.9|171851.8|171721.8|171724.3|171594.3|814
1671035100000|2022-12-14 16:25:00|171779.6|171689.6|171852.7|171762.7|171854.3|171764.3|171761.1|171671.1|867
1671035400000|2022-12-14 16:30:00|171855.1|171765.1|171963.1|171833.1|171981.7|171851.7|171848.1|171758.1|746
1671035700000|2022-12-14 16:35:00|171962.9|171832.9|171859.5|171769.5|171980.1|171871|171844.9|171754.9|657
1671036000000|2022-12-14 16:40:00|171857.4|171767.4|171760.9|171670.9|171861.3|171769.7|171714.8|171618.2|653
1671036300000|2022-12-14 16:45:00|171761.2|171671.2|171804.1|171714.1|171836.4|171724.7|171745.7|171654.1|430
1671036600000|2022-12-14 16:50:00|171808.1|171718.1|171784.3|171694.3|171829.4|171724|171746.6|171656.6|483
1671036900000|2022-12-14 16:55:00|171780.5|171690.5|171775.1|171685.1|171799.8|171709.8|171743.4|171653.4|700
1671037200000|2022-12-14 17:00:00|171772|171682|171813.8|171683.8|171836.7|171718.6|171768.3|171638.3|573
1671037500000|2022-12-14 17:05:00|171814.2|171684.2|171778.3|171648.3|171816.9|171697.4|171770.7|171640.7|416
1671037800000|2022-12-14 17:10:00|171783.5|171653.5|171810.3|171680.3|171818.1|171688.1|171783.5|171653.5|395
1671038100000|2022-12-14 17:15:00|171801.9|171671.9|171733.4|171603.4|171822.2|171692.2|171729.1|171599.1|674
1671038400000|2022-12-14 17:20:00|171732.7|171602.7|171757.1|171627.1|171765.6|171635.6|171711.4|171581.4|542
1671038700000|2022-12-14 17:25:00|171757.2|171627.2|171949.9|171819.9|172069.7|171939.7|171744|171614|608
1671039000000|2022-12-14 17:30:00|171948.9|171818.9|171855.3|171725.3|171992.9|171862.9|171855.3|171725.3|888
1671039300000|2022-12-14 17:35:00|171862|171732|171836.6|171706.6|171905.5|171775.5|171815.6|171685.6|745
1671039600000|2022-12-14 17:40:00|171836.4|171706.4|171715.1|171585.1|171836.4|171706.4|171692.8|171562.8|672
1671039900000|2022-12-14 17:45:00|171715.2|171585.2|171687.3|171597.3|171731.3|171601.3|171675.5|171562.1|642
1671040200000|2022-12-14 17:50:00|171687.2|171597.2|171712.3|171582.3|171732|171616.5|171684|171561|728
1671040500000|2022-12-14 17:55:00|171712.7|171582.7|171888.1|171758.1|171898|171768|171646.6|171516.6|607
1671040800000|2022-12-14 18:00:00|171885.9|171755.9|171781.4|171651.4|171896.3|171766.3|171774|171644|535
1671041100000|2022-12-14 18:05:00|171791.5|171661.5|171749.6|171619.6|171804.1|171693.9|171747.5|171617.5|492
1671041400000|2022-12-14 18:10:00|171749.7|171619.7|171783.4|171653.4|171786.9|171656.9|171707.6|171577.6|562
1671041700000|2022-12-14 18:15:00|171783.3|171653.3|171794.7|171664.7|171796.8|171680.4|171736.1|171617.9|718
1671042000000|2022-12-14 18:20:00|171793.8|171663.8|171835.4|171705.4|171853.8|171723.8|171726.3|171636.3|679
1671042300000|2022-12-14 18:25:00|171835.3|171705.3|171916.1|171786.1|171929.1|171799.1|171805.5|171697.5|628
1671042600000|2022-12-14 18:30:00|171914.9|171784.9|171835.7|171705.7|171927.9|171797.9|171815.2|171685.2|726
1671042900000|2022-12-14 18:35:00|171836.6|171706.6|171726.8|171596.8|171840.1|171710.1|171717.5|171587.5|841
1671043200000|2022-12-14 18:40:00|171727.1|171597.1|171796.7|171666.7|171820.7|171690.7|171716|171586|741
1671043500000|2022-12-14 18:45:00|171802.7|171672.7|171821.1|171691.1|171837.1|171707.1|171744.1|171614.1|568
1671043800000|2022-12-14 18:50:00|171823.8|171693.8|171814.2|171684.2|171834.7|171704.7|171783.3|171653.3|945
1671044100000|2022-12-14 18:55:00|171808.5|171678.5|172088.3|171746.3|172106.8|171764.8|171801|171568.6|706
1671044400000|2022-12-14 19:00:00|172127.5|171785.5|172292|171979.7|172529.6|172189.9|172023.7|171681.7|912
1671044700000|2022-12-14 19:05:00|172286.7|171981.1|172454.6|172112.6|172522.2|172180.2|172197.9|171981.1|923
1671045000000|2022-12-14 19:10:00|172450.4|172108.4|172305|172011.3|172567.4|172286.2|172207.1|171935.6|814
1671045300000|2022-12-14 19:15:00|172303.3|172009.2|172282.7|172061.5|172510.6|172280.6|172124.3|171952.9|1175
1671045600000|2022-12-14 19:20:00|172280.7|172043.6|172537.8|172407.8|172730.5|172559.9|172231.5|171996.5|1117
1671045900000|2022-12-14 19:25:00|172539.2|172409.2|172502.7|172295.9|172576.6|172428.6|172423.9|172293.5|1120
1671046200000|2022-12-14 19:30:00|172466.1|172336.1|172713.9|172485.1|172735.8|172568|172364|172184.3|1136
1671046500000|2022-12-14 19:35:00|172714.6|172485|172929.2|172690.4|172979.2|172804.9|172657.4|172435.7|1131
1671046800000|2022-12-14 19:40:00|172947.9|172652.7|172468.8|172263.5|172959.9|172729.6|172388.3|172158.3|1152
1671047100000|2022-12-14 19:45:00|172469.7|172266|172345.2|172123.1|172558.6|172403.6|172281.7|172083.5|1091
1671047400000|2022-12-14 19:50:00|172351.1|172134.1|172145.5|171837.1|172375.2|172245.2|171998.8|171689.4|1134
1671047700000|2022-12-14 19:55:00|172142.7|171814.6|172304.9|172077|172336.2|172118.4|171920.2|171638.1|1175
1671048000000|2022-12-14 20:00:00|172304|172074.7|172105.9|171975.9|172368.8|172117.9|172076.7|171914|1114
1671048300000|2022-12-14 20:05:00|172102.1|171972.1|171744.9|171489.6|172159|171981.2|171687.7|171381.9|1122
1671048600000|2022-12-14 20:10:00|171745.8|171487.7|171310.7|171087.6|171748.7|171514.6|171158.9|170951|1103
1671048900000|2022-12-14 20:15:00|171311.4|171087.2|171400|171270|171514.7|171319|171310.6|171085.1|940
1671049200000|2022-12-14 20:20:00|171399.9|171269.9|171428.3|171298.3|171473.6|171343.6|171389.7|171259.7|1009
1671049500000|2022-12-14 20:25:00|171428.6|171298.6|171682.4|171552.4|171689|171559|171408.7|171278.7|761
1671049800000|2022-12-14 20:30:00|171657.4|171527.4|171789.9|171659.9|171862.4|171727.8|171657.4|171501.4|1092
1671050100000|2022-12-14 20:35:00|171788.9|171658.9|171607.2|171477.2|171832|171702|171494.2|171364.2|970
1671050400000|2022-12-14 20:40:00|171605.5|171475.5|171542.5|171412.5|171660.2|171530.2|171514|171384|765
1671050700000|2022-12-14 20:45:00|171542.6|171412.6|171531.5|171401.5|171576.8|171446.8|171479.7|171381.8|659
1671051000000|2022-12-14 20:50:00|171537.5|171407.5|171609.3|171479.3|171616.9|171486.9|171509|171379|683
1671051300000|2022-12-14 20:55:00|171589.5|171459.5|171645.1|171515.1|171657.9|171527.9|171589.5|171459.5|786
1671051600000|2022-12-14 21:00:00|171644|171514|171675.2|171545.2|171883.3|171753.3|171644|171512.8|658
1671051900000|2022-12-14 21:05:00|171675.1|171545.1|171527.9|171397.9|171729.3|171599.3|171522.5|171379.3|534
1671052200000|2022-12-14 21:10:00|171526.8|171396.8|171541.9|171411.9|171577.4|171447.4|171520.9|171390.9|682
1671052500000|2022-12-14 21:15:00|171538.2|171408.2|171506|171376|171542.9|171412.9|171489|171321|463
1671052800000|2022-12-14 21:20:00|171505.5|171375.5|171524.6|171394.6|171542.5|171412.5|171498.9|171368.9|205
1671053100000|2022-12-14 21:25:00|171524.5|171394.5|171498.3|171368.3|171548.9|171404.4|171488.3|171346.9|261
1671053400000|2022-12-14 21:30:00|171503.6|171373.6|171500.2|171370.2|171542.5|171394.9|171478.5|171340.2|370
1671053700000|2022-12-14 21:35:00|171500.4|171370.4|171497|171367|171529|171399|171492|171362|321
1671054000000|2022-12-14 21:40:00|171505.3|171375.3|171509.4|171379.4|171555.5|171399|171465.9|171328.1|267
1671054300000|2022-12-14 21:45:00|171509.2|171379.2|171512.9|171245.2|171568|171397.9|171464.6|171245.2|221
1671054600000|2022-12-14 21:50:00|171568|171283.1|171561.2|171340|171593.5|171398|171464.7|171251.7|289
1671054900000|2022-12-14 21:55:00|171582.3|171336.5|171759.4|171417.4|171760.5|171443.1|171483.9|171213|502
1671055200000|2022-12-14 22:00:00|171759.5|171417.5|171883.4|171541.4|171883.4|171541.4|171753.6|171411.6|16
1671055500000|2022-12-14 22:05:00|171905.6|171563.6|172011.4|171669.4|172011.4|171669.4|171905.2|171563.2|4
1671055800000|2022-12-14 22:10:00|172009.6|171667.6|172011.3|171669.3|172017.5|171675.5|171936.5|171594.5|41
1671056100000|2022-12-14 22:15:00|171992|171650|172011.9|171669.9|172012.4|171670.4|171992|171650|22
1671057300000|2022-12-14 22:35:00|171935.6|171593.6|171976.9|171634.9|171984.5|171642.5|171932.6|171590.6|65
1671057600000|2022-12-14 22:40:00|171977|171635|171976.5|171634.5|171985.2|171643.2|171877.8|171535.8|968
1671057900000|2022-12-14 22:45:00|171989.8|171647.8|171966|171624|171995.6|171653.6|171931.5|171589.5|1074
1671058200000|2022-12-14 22:50:00|171965.5|171623.5|172016.9|171674.9|172037.4|171695.4|171897.8|171555.8|806
1671058500000|2022-12-14 22:55:00|172015.3|171673.3|171887.1|171545.1|172037.8|171695.8|171886.4|171544.4|169
1671058800000|2022-12-14 23:00:00|171891.1|171549.1|171813.8|171471.8|171954.9|171612.9|171755.4|171413.4|219
1671059100000|2022-12-14 23:05:00|171815.4|171473.4|171866.8|171524.8|171955.1|171613.1|171764.5|171422.5|210
1671059400000|2022-12-14 23:10:00|171871.1|171529.1|171922.2|171580.2|171976.7|171634.7|171748.6|171406.6|240
1671059700000|2022-12-14 23:15:00|171901.4|171559.4|172014.3|171672.3|172028.7|171686.7|171774.5|171432.5|241
1671060000000|2022-12-14 23:20:00|172014.4|171672.4|171927.2|171585.2|172029.3|171687.3|171811.2|171469.2|164
1671060300000|2022-12-14 23:25:00|171927.4|171585.4|171883.7|171541.7|172028.5|171686.5|171776.5|171434.5|222
1671060600000|2022-12-14 23:30:00|171836.6|171494.6|171822.4|171480.4|171988.9|171646.9|171784|171442|113
1671060900000|2022-12-14 23:35:00|171823.2|171481.2|171867.6|171525.6|171990.4|171648.4|171784|171442|117
1671061200000|2022-12-14 23:40:00|171826|171484|171948.5|171606.5|172001.3|171659.3|171784|171442|166
1671061500000|2022-12-14 23:45:00|171946.8|171604.8|171831.5|171489.5|171995.1|171653.1|171793.9|171451.9|152
1671061800000|2022-12-14 23:50:00|171912.1|171570.1|171855.5|171513.5|172008.4|171666.4|171775|171433|148
1671062100000|2022-12-14 23:55:00|171854.6|171512.6|171832.6|171490.6|171975.1|171633.1|171783|171441|141
1671062400000|2022-12-15 00:00:00|171832.4|171490.4|171760.2|171418.2|172057.1|171715.1|171718.5|171376.5|287
1671062700000|2022-12-15 00:05:00|171759.5|171417.5|171862.2|171520.2|172058.7|171716.7|171721.5|171379.5|247
1671063000000|2022-12-15 00:10:00|171862.7|171520.7|171910.4|171568.4|172012.5|171670.5|171799|171457|199
1671063300000|2022-12-15 00:15:00|171910.2|171568.2|171907.2|171565.2|171994.6|171652.6|171848|171506|185
1671063600000|2022-12-15 00:20:00|171906.6|171564.6|171956.7|171614.7|172071.4|171729.4|171872.6|171530.6|381
1671063900000|2022-12-15 00:25:00|171964.7|171622.7|171977|171635|172083.5|171741.5|171870.5|171528.5|420
1671064200000|2022-12-15 00:30:00|171955.1|171613.1|171892.2|171550.2|171993.3|171651.3|171808.6|171466.6|246
1671064500000|2022-12-15 00:35:00|171892.3|171550.3|171898.5|171556.5|171986.6|171644.6|171867.5|171525.5|301
1671064800000|2022-12-15 00:40:00|171918.3|171576.3|171941.4|171599.4|172003.7|171661.7|171829.8|171487.8|202
1671065100000|2022-12-15 00:45:00|171863.4|171521.4|171897.5|171555.5|171984.9|171642.9|171833.2|171491.2|251
1671065400000|2022-12-15 00:50:00|171895.2|171553.2|171859.2|171517.2|172009.7|171667.7|171837.3|171495.3|196
1671065700000|2022-12-15 00:55:00|171859.9|171517.9|171863.9|171521.9|171926.3|171584.3|171827|171485|285
1671066000000|2022-12-15 01:00:00|171864.1|171522.1|171884|171542|171953.7|171611.7|171815.3|171473.3|384
1671066300000|2022-12-15 01:05:00|171884.1|171542.1|171897.8|171608.2|172055.3|171713.3|171883.7|171542.1|790
1671066600000|2022-12-15 01:10:00|171945|171630.1|171854|171595.9|171952.1|171630.1|171824.3|171568.7|672
1671066900000|2022-12-15 01:15:00|171855.5|171596.8|171818.4|171571.8|171864|171654.5|171739|171554.8|747
1671067200000|2022-12-15 01:20:00|171817.4|171571.5|171793.9|171565.6|171837.7|171613.1|171761.3|171537.8|618
1671067500000|2022-12-15 01:25:00|171793.3|171565|171673.1|171444.7|171834.2|171636.5|171608.2|171437.6|583
1671067800000|2022-12-15 01:30:00|171673.3|171444.9|171786|171566.5|171792.1|171572.6|171638.5|171389.5|616
1671068100000|2022-12-15 01:35:00|171785.9|171566.1|171839.4|171709.4|171890.8|171721.7|171764.4|171565.7|679
1671068400000|2022-12-15 01:40:00|171845.1|171715.1|172160.2|171945.2|172164.2|171988.2|171842.7|171674.6|675
1671068700000|2022-12-15 01:45:00|172157.6|171945.4|172127.6|171997.6|172177.4|172014.3|172098.4|171931.3|722
1671069000000|2022-12-15 01:50:00|172127.4|171997.4|172136.2|172006.2|172216.4|172028.1|172122.7|171959.1|644
1671069300000|2022-12-15 01:55:00|172136|172006|172119.5|171989.5|172194.5|172032.5|172106.6|171959.6|625
1671069600000|2022-12-15 02:00:00|172119|171989|172154.4|172024.4|172187.4|172032.4|172094.9|171942.6|719
1671069900000|2022-12-15 02:05:00|172153.8|172023.8|172150.5|172020.5|172203.1|172030.4|172121.7|171935|643
1671070200000|2022-12-15 02:10:00|172150.6|172020.6|172234.4|172104.4|172293.2|172144.5|172136.6|171971.6|706
1671070500000|2022-12-15 02:15:00|172259.3|172053.9|172279.3|172149.3|172292.2|172157.5|172202.4|172008|620
1671070800000|2022-12-15 02:20:00|172279.1|172149.1|172287.2|172157.2|172306.7|172176.7|172272.3|172142.3|644
1671071100000|2022-12-15 02:25:00|172287.7|172157.7|172294.2|172164.2|172314.1|172184.1|172277.9|172147.9|749
1671071400000|2022-12-15 02:30:00|172294.4|172164.4|172289.6|172159.6|172308.5|172178.5|172280|172100|692
1671071700000|2022-12-15 02:35:00|172289.7|172159.7|172285.8|172155.8|172302.3|172172.3|172266.5|172136.5|710
1671072000000|2022-12-15 02:40:00|172278.1|172148.1|172269.8|172139.8|172303.2|172173.2|172265.5|172135.5|633
1671072300000|2022-12-15 02:45:00|172269.6|172139.6|172273|172143|172282.5|172152.5|172262.4|172132.4|625
1671072600000|2022-12-15 02:50:00|172273.3|172143.3|172293|172163|172308.6|172178.6|172258.6|172128.6|626
1671072900000|2022-12-15 02:55:00|172295.3|172165.3|172308.5|172178.5|172318.8|172188.8|172280.5|172150.5|854
1671073200000|2022-12-15 03:00:00|172308.6|172178.6|172362.7|172232.7|172413.9|172250|172307.4|172158.4|915
1671073500000|2022-12-15 03:05:00|172362.9|172232.9|172367.2|172167|172411.1|172234|172299.5|172119.7|808
1671073800000|2022-12-15 03:10:00|172364.5|172164.3|172307.5|172177.5|172384.2|172201.3|172266.5|172134.9|569
1671074100000|2022-12-15 03:15:00|172307.6|172177.6|172259.4|172129.4|172350.2|172191.6|172228.8|172098.8|530
1671074400000|2022-12-15 03:20:00|172257.9|172127.9|172243.7|172113.7|172284.2|172154.2|172230.5|172100.5|439
1671074700000|2022-12-15 03:25:00|172248.3|172118.3|172242.8|172112.8|172267.9|172137.9|172221|172091|502
1671075000000|2022-12-15 03:30:00|172243.1|172113.1|172199.9|172069.9|172265.4|172128.9|172167|172025.6|617
1671075300000|2022-12-15 03:35:00|172200.3|172070.3|172075.9|171945.9|172233.1|172103.1|172066.6|171911.7|729
1671075600000|2022-12-15 03:40:00|172075.7|171945.7|172238.8|172031.3|172264.1|172070.6|172072.9|171940.8|741
1671075900000|2022-12-15 03:45:00|172238.4|172031|172229.4|172001.8|172260.3|172090.4|172186.6|171979|644
1671076200000|2022-12-15 03:50:00|172228.9|172001.5|172265|171998.3|172265|172069.5|172166.1|171982.7|333
1671076500000|2022-12-15 03:55:00|172265.1|171998.2|172159.9|171930.7|172267.7|172067.7|172067|171859.9|560
1671076800000|2022-12-15 04:00:00|172161.8|171943|172096.6|171966.6|172182.5|172011.6|172055.9|171865|1107
1671077100000|2022-12-15 04:05:00|172096.4|171966.4|172081.4|171951.4|172147.8|172017.8|172052.3|171897.8|617
1671077400000|2022-12-15 04:10:00|172081.3|171951.3|172318.6|172091.8|172328.2|172091.8|172064.1|171876|730
1671077700000|2022-12-15 04:15:00|172316.4|172093.4|172386.7|172169.3|172405|172216.1|172242.9|172075.7|646
1671078000000|2022-12-15 04:20:00|172376.5|172171.4|172332.1|172202.1|172390.3|172225.3|172320.4|172156.3|623
1671078300000|2022-12-15 04:25:00|172330.9|172200.9|172352.7|172222.7|172379|172233.8|172318.3|172147.1|383
1671078600000|2022-12-15 04:30:00|172347.7|172217.7|172392.5|172262.5|172394.8|172264.8|172328.5|172161.1|373
1671078900000|2022-12-15 04:35:00|172400.9|172270.9|172399.5|172269.5|172418.2|172288.2|172381.6|172251.6|528
1671079200000|2022-12-15 04:40:00|172399.6|172269.6|172428.9|172298.9|172458|172328|172388.4|172258.4|584
1671079500000|2022-12-15 04:45:00|172428.8|172298.8|172449|172319|172454.3|172324.3|172420.9|172290.9|591
1671079800000|2022-12-15 04:50:00|172451.7|172321.7|172561.3|172431.3|172564|172434|172427|172299.6|591
1671080100000|2022-12-15 04:55:00|172559.9|172429.9|172542.4|172412.4|172610.5|172480.5|172534|172404|514
1671080400000|2022-12-15 05:00:00|172545.5|172415.5|172553.3|172423.3|172567.3|172437.3|172538.4|172408.4|681
1671080700000|2022-12-15 05:05:00|172553.5|172423.5|172512.9|172382.9|172601|172431.4|172508.8|172376|450
1671081000000|2022-12-15 05:10:00|172512.5|172382.5|172509.4|172379.4|172514.7|172384.7|172501.2|172371.2|663
1671081300000|2022-12-15 05:15:00|172509.5|172379.5|172334.2|172204.2|172510.2|172380.2|172306.2|172130.5|569
1671081600000|2022-12-15 05:20:00|172334|172204|172285.8|172155.8|172363.8|172204|172278.6|172102.7|550
1671081900000|2022-12-15 05:25:00|172287|172157|172287.6|172157.6|172335.8|172166.9|172275.4|172107.1|605
1671082200000|2022-12-15 05:30:00|172295.1|172165.1|172411.6|172281.6|172471.1|172298.5|172282.5|172110.9|732
1671082500000|2022-12-15 05:35:00|172411.7|172281.7|172427.4|172297.4|172474.7|172308.4|172376.8|172220.7|816
1671082800000|2022-12-15 05:40:00|172427.3|172297.3|172432.8|172302.8|172470.6|172309|172399.4|172236.5|723
1671083100000|2022-12-15 05:45:00|172432.3|172302.3|172425.6|172295.6|172482|172311.4|172398.4|172227|889
1671083400000|2022-12-15 05:50:00|172424.7|172294.7|172383.2|172253.2|172438.3|172308.3|172380.1|172230.1|582
1671083700000|2022-12-15 05:55:00|172380.8|172250.8|172316.4|172186.4|172405.8|172262.1|172310.3|172146.2|609
1671084000000|2022-12-15 06:00:00|172316.5|172186.5|172126.6|171996.6|172326.2|172196.2|172125.2|171995.2|794
1671084300000|2022-12-15 06:05:00|172127|171997|172143.5|172013.5|172152|172022|172087.2|171957.2|667
1671084600000|2022-12-15 06:10:00|172141.4|172011.4|172171|172041|172204|172061.5|172120.7|171990.5|740
1671084900000|2022-12-15 06:15:00|172168.7|172038.7|172128.3|171998.3|172174.9|172044.9|172119.8|171989.8|713
1671085200000|2022-12-15 06:20:00|172128.2|171998.2|172109|171979|172156.5|172026.5|172085.3|171955.3|706
1671085500000|2022-12-15 06:25:00|172110|171980|172122.6|171992.6|172134.8|172004.8|172093.2|171963.2|694
1671085800000|2022-12-15 06:30:00|172123.1|171993.1|172165.8|172035.8|172166.1|172036.1|172112|171982|644
1671086100000|2022-12-15 06:35:00|172165.7|172035.7|172294.6|172164.6|172342.6|172165.9|172160.6|172030.6|687
1671086400000|2022-12-15 06:40:00|172289.7|172159.7|172242.1|172112.1|172340.9|172167.9|172242.1|172098|792
1671086700000|2022-12-15 06:45:00|172243|172113|172366|172236|172420.3|172236|172235.4|172078|773
1671087000000|2022-12-15 06:50:00|172367.5|172237.5|172485.2|172355.2|172566.4|172355.4|172348.2|172144|878
1671087300000|2022-12-15 06:55:00|172485.4|172355.4|172429.9|172299.9|172534.5|172366.8|172402.9|172235.4|714
1671087600000|2022-12-15 07:00:00|172429.7|172299.7|172537.4|172407.4|172623.1|172455.7|172426.2|172285.4|690
1671087900000|2022-12-15 07:05:00|172537|172407|172694.2|172564.2|172763.9|172602.6|172467.8|172304.6|633
1671088200000|2022-12-15 07:10:00|172692.8|172562.8|172705.4|172575.4|172733.7|172603.7|172643|172512.3|552
1671088500000|2022-12-15 07:15:00|172703.9|172573.9|172795.7|172665.7|172817.1|172681.2|172676.3|172524.1|529
1671088800000|2022-12-15 07:20:00|172796.2|172666.2|172792.3|172662.3|172810.2|172680.2|172755.9|172625.9|534
1671089100000|2022-12-15 07:25:00|172791.8|172661.8|172704.2|172574.2|172801|172698.6|172704.2|172574.2|464
1671089400000|2022-12-15 07:30:00|172702.5|172572.5|172702.9|172572.9|172715.2|172585.2|172571.4|172441.4|712
1671089700000|2022-12-15 07:35:00|172703.1|172573.1|172735.6|172605.6|172743.5|172613.5|172686.5|172556.5|514
1671090000000|2022-12-15 07:40:00|172741.4|172611.4|172692.1|172562.1|172748.2|172618.2|172687.9|172557.9|691
1671090300000|2022-12-15 07:45:00|172692.2|172562.2|172806.4|172676.4|172806.4|172676.4|172686.5|172556.5|715
1671090600000|2022-12-15 07:50:00|172806.5|172676.5|173496|173366|173641.3|173511.3|172772.8|172642.8|795
1671090900000|2022-12-15 07:55:00|173496.3|173366.3|173147.2|173017.2|173498.5|173368.5|173109.7|172955.1|826
1671091200000|2022-12-15 08:00:00|173149.3|173019.3|173325.5|173235.5|173371.5|173281.5|173117.4|173002.2|910
1671091500000|2022-12-15 08:05:00|173325.9|173235.9|173344.2|173214.2|173451.5|173325.7|173251.6|173124.9|912
1671091800000|2022-12-15 08:10:00|173347.1|173217.1|173694.5|173564.5|173855|173725|173333.4|173203.4|824
1671092100000|2022-12-15 08:15:00|173696.6|173566.6|173809.5|173719.5|173834.3|173744.3|173639.8|173549.8|920
1671092400000|2022-12-15 08:20:00|173809.3|173719.3|173434.5|173344.5|173840.6|173744.2|173434.5|173344.5|792
1671092700000|2022-12-15 08:25:00|173433.8|173343.8|173642.3|173512.3|173652|173522|173251.2|173161.2|808
1671093000000|2022-12-15 08:30:00|173645.2|173515.2|173547.4|173417.4|173698.3|173568.3|173535.4|173405.4|818
1671093300000|2022-12-15 08:35:00|173547.1|173417.1|173614.5|173484.5|173649.5|173559.5|173503.6|173373.6|805
1671093600000|2022-12-15 08:40:00|173622.7|173492.7|173478.2|173348.2|173625.2|173499.4|173452.4|173348.1|833
1671093900000|2022-12-15 08:45:00|173478.6|173348.6|173498.6|173408.6|173528.6|173438.6|173444.2|173337.9|654
1671094200000|2022-12-15 08:50:00|173496.9|173406.9|173296.5|173206.5|173497.8|173407.8|173274.9|173184.9|792
1671094500000|2022-12-15 08:55:00|173295.8|173205.8|173085.8|172955.8|173323.5|173233.5|173077.1|172947.1|795
1671094800000|2022-12-15 09:00:00|173081.8|172951.8|173643.3|173513.3|173677.6|173547.6|173081.8|172951.8|886
1671095100000|2022-12-15 09:05:00|173646.5|173516.5|173592.7|173502.7|173655.4|173525.4|173516|173387.5|858
1671095400000|2022-12-15 09:10:00|173593|173503|173733.3|173643.3|173735.8|173645.8|173582.1|173478.3|815
1671095700000|2022-12-15 09:15:00|173732.2|173642.2|173592.2|173502.2|173792.7|173702.7|173587.4|173476.5|739
1671096000000|2022-12-15 09:20:00|173590.4|173500.4|173612.1|173522.1|173627.7|173534.9|173584.4|173483.6|435
1671096300000|2022-12-15 09:25:00|173609.2|173519.2|173589.3|173459.3|173630.5|173519.2|173435.4|173305.4|789
1671096600000|2022-12-15 09:30:00|173588.5|173458.5|173352.1|173222.1|173602.8|173472.8|173314.8|173184.8|682
1671096900000|2022-12-15 09:35:00|173334.8|173244.8|173292.2|173162.2|173336.2|173244.8|173138.8|173023.7|672
1671097200000|2022-12-15 09:40:00|173292|173162|172962.4|172872.4|173294.8|173164.8|172957.6|172867.6|655
1671097500000|2022-12-15 09:45:00|172961.6|172871.6|173009.2|172879.2|173142.7|173012.7|172958.9|172829.6|772
1671097800000|2022-12-15 09:50:00|173008.7|172878.7|172981.4|172891.4|173119.7|172989.7|172965.1|172875.1|616
1671098100000|2022-12-15 09:55:00|172981.5|172891.5|172770.6|172680.6|173043.5|172919.5|172770.6|172680.6|730
1671098400000|2022-12-15 10:00:00|172768.6|172678.6|172802.7|172712.7|172934.2|172827.3|172762.1|172672.1|933
1671098700000|2022-12-15 10:05:00|172806.2|172716.2|172832.4|172742.4|173002.6|172882.5|172806.2|172682.6|699
1671099000000|2022-12-15 10:10:00|172831.8|172741.8|172982.3|172852.3|172989.6|172859.6|172826.5|172736.5|680
1671099300000|2022-12-15 10:15:00|172987|172857|172917|172787|173130.9|173000.9|172880.4|172750.4|671
1671099600000|2022-12-15 10:20:00|172918.1|172788.1|172947.1|172817.1|173187.7|173082.2|172900.2|172770.2|733
1671099900000|2022-12-15 10:25:00|172949.6|172819.6|172975.1|172845.1|173105.9|172976.6|172899.7|172769.7|688
1671100200000|2022-12-15 10:30:00|172976.4|172846.4|172978.2|172888.2|173020.9|172910.8|172954.7|172830.2|772
1671100500000|2022-12-15 10:35:00|172979.9|172889.9|172936.2|172846.2|173006.4|172916.4|172896.2|172806.2|514
1671100800000|2022-12-15 10:40:00|172937.3|172847.3|173005.8|172875.8|173021.1|172924.7|172887.4|172788.2|559
1671101100000|2022-12-15 10:45:00|173006.3|172876.3|173106.7|173016.7|173112.5|173022.5|172985.6|172855.6|599
1671101400000|2022-12-15 10:50:00|173106.6|173016.6|173043.3|172913.3|173185.9|173067.4|172999.4|172889.5|555
1671101700000|2022-12-15 10:55:00|173047.2|172917.2|172978.3|172848.3|173123.5|172993.5|172949.3|172819.3|792
1671102000000|2022-12-15 11:00:00|172982|172852|172957.1|172867.1|173018.1|172892.3|172880|172750|684
1671102300000|2022-12-15 11:05:00|172957.3|172867.3|172897.7|172807.7|173067.2|172940.4|172883.7|172780|634
1671102600000|2022-12-15 11:10:00|172897.8|172807.8|172802.8|172672.8|172913|172823|172786.4|172671.3|584
1671102900000|2022-12-15 11:15:00|172753.8|172663.8|172547.6|172457.6|172785.7|172695.7|172510.8|172380.8|654
1671103200000|2022-12-15 11:20:00|172548.3|172458.3|172532.9|172442.9|172583.4|172473.2|172391.1|172261.1|672
1671103500000|2022-12-15 11:25:00|172546.3|172456.3|172555.1|172425.1|172609.8|172519.8|172511.5|172381.5|706
1671103800000|2022-12-15 11:30:00|172549.2|172419.2|172619|172529|172716.9|172626.9|172513.8|172419.2|744
1671104100000|2022-12-15 11:35:00|172614|172524|172766.7|172636.7|172770.2|172660.2|172594.8|172504.8|707
1671104400000|2022-12-15 11:40:00|172766.5|172636.5|172626.2|172496.2|172772.1|172660.3|172574.5|172465.4|572
1671104700000|2022-12-15 11:45:00|172624.2|172494.2|172508.8|172378.8|172668.2|172551.2|172505.5|172375.5|690
1671105000000|2022-12-15 11:50:00|172510.1|172380.1|172402.2|172272.2|172542|172412|172381.4|172251.4|846
1671105300000|2022-12-15 11:55:00|172408.4|172278.4|172510.7|172380.7|172510.7|172380.7|172362.9|172241.4|676
1671105600000|2022-12-15 12:00:00|172515.5|172385.5|172869.5|172739.5|172892|172762|172509.3|172379.3|978
1671105900000|2022-12-15 12:05:00|172869.4|172739.4|172948.4|172858.4|173001.8|172904.2|172825.1|172695.1|677
1671106200000|2022-12-15 12:10:00|172948.3|172858.3|172763.7|172633.7|172961.7|172871.7|172730.5|172628.6|750
1671106500000|2022-12-15 12:15:00|172763.2|172633.2|172805.1|172675.1|172887.9|172757.9|172758.2|172628.2|674
1671106800000|2022-12-15 12:20:00|172804|172674|172970|172840|172970|172840|172771.3|172672.2|524
1671107100000|2022-12-15 12:25:00|172966.1|172836.1|172876.8|172746.8|172998.4|172868.4|172785.7|172676.6|774
1671107400000|2022-12-15 12:30:00|172878.1|172748.1|172992.6|172902.6|173009.9|172919.9|172850|172742.6|839
1671107700000|2022-12-15 12:35:00|172992.7|172902.7|172763.4|172673.4|173137|173027.1|172758.8|172654|768
1671108000000|2022-12-15 12:40:00|172763.1|172673.1|172788.6|172698.6|172788.6|172698.6|172715.4|172625.4|657
1671108300000|2022-12-15 12:45:00|172781.6|172691.6|172775.6|172685.6|172796|172706|172737.5|172647.5|625
1671108600000|2022-12-15 12:50:00|172773.8|172683.8|172812.2|172682.2|172942.5|172836.4|172773.8|172682.2|589
1671108900000|2022-12-15 12:55:00|172812.1|172682.1|172828.8|172738.8|172839.2|172738.8|172740.8|172649.8|602
1671109200000|2022-12-15 13:00:00|172831.7|172741.7|172999.8|172869.8|173166.6|173068.4|172831.2|172741.2|706
1671109500000|2022-12-15 13:05:00|173001.4|172871.4|172931.7|172841.7|173012|172922|172925.8|172812.7|487
1671109800000|2022-12-15 13:10:00|172956.4|172826.4|172933|172717.9|172978.8|172866.5|172898.8|172717.9|568
1671110100000|2022-12-15 13:15:00|172933.6|172713.3|172927.9|172837.9|173002.1|172838.8|172761|172555.8|992
1671110400000|2022-12-15 13:20:00|172927.8|172837.8|173213.4|173123.4|173253.9|173163.9|172925.6|172835.6|768
1671110700000|2022-12-15 13:25:00|173216.4|173126.4|173037|172695|173283.5|173153.5|172963.4|172695|875
1671111000000|2022-12-15 13:30:00|173038.5|172696.5|173028.3|172796.4|173155.7|172925.9|172819.3|172563.1|1037
1671111300000|2022-12-15 13:35:00|173023.4|172802.9|173209.2|173079.2|173299.5|173169.5|172957.2|172772.1|1029
1671111600000|2022-12-15 13:40:00|173218|173088|173145.4|173015.4|173280.9|173150.9|172941.3|172811.3|1107
1671111900000|2022-12-15 13:45:00|173145.1|173015.1|173301.4|173171.4|173324.8|173194.8|173140.5|173010.5|871
1671112200000|2022-12-15 13:50:00|173302.8|173172.8|173301.8|173171.8|173406.3|173316.3|173219.3|173089.3|1013
1671112500000|2022-12-15 13:55:00|173279.6|173189.6|173371.2|173241.2|173385.6|173295.6|173242.6|173152.6|940
1671112800000|2022-12-15 14:00:00|173369.3|173239.3|173221.9|173091.9|173421.4|173331.4|173220.4|173090.4|724
1671113100000|2022-12-15 14:05:00|173221.7|173091.7|173004.6|172874.6|173229.1|173099.1|172855|172725|1060
1671113400000|2022-12-15 14:10:00|173007.4|172877.4|173226.6|172977.7|173255.7|173143.2|173007.4|172877.4|1079
1671113700000|2022-12-15 14:15:00|173199.1|172993.4|173181.8|173051.8|173247.9|173094.1|173082.7|172991.8|1029
1671114000000|2022-12-15 14:20:00|173179.5|173049.5|173276.9|173186.9|173294.5|173203.8|173126.2|173022.4|977
1671114300000|2022-12-15 14:25:00|173277.1|173187.1|173339.8|173249.8|173376.2|173258.3|173276.9|173186.9|1049
1671114600000|2022-12-15 14:30:00|173341.1|173251.1|173365.4|173275.4|173387.1|173297.1|173287.3|173197.3|1088
1671114900000|2022-12-15 14:35:00|173365.2|173275.2|173485.7|173355.7|173786.8|173696.8|173351.3|173261.3|1066
1671115200000|2022-12-15 14:40:00|173484.5|173354.5|173397.9|173307.9|173507.5|173416|173384.8|173291.9|1086
1671115500000|2022-12-15 14:45:00|173395.1|173305.1|173694.3|173564.3|173772.1|173682.1|173384.5|173294.5|1062
1671115800000|2022-12-15 14:50:00|173692.8|173562.8|173632|173542|173731.9|173636.2|173455.4|173350.4|1016
1671116100000|2022-12-15 14:55:00|173631.8|173541.8|173712.6|173622.6|173754.1|173646.6|173606.9|173516.9|980
1671116400000|2022-12-15 15:00:00|173718.6|173628.6|174092.7|174002.7|174092.7|174002.7|173667.1|173537.1|1057
1671116700000|2022-12-15 15:05:00|174101.3|174011.3|174275.4|174145.4|174334.5|174204.5|174101.3|174010.7|939
1671117000000|2022-12-15 15:10:00|174280.2|174150.2|174741.7|174611.7|174767.4|174637.4|174208.3|174078.3|1018
1671117300000|2022-12-15 15:15:00|174741.5|174611.5|174564.3|174434.3|174826.8|174736.8|174496.9|174388.3|1044
1671117600000|2022-12-15 15:20:00|174566.2|174436.2|174640.9|174510.9|174761.9|174633.8|174507.3|174417.3|882
1671117900000|2022-12-15 15:25:00|174642.6|174512.6|174606.4|174476.4|174721.4|174611.5|174581.1|174451.1|896
1671118200000|2022-12-15 15:30:00|174605.1|174475.1|174309.5|174219.5|174725.5|174608.2|174254.5|174124.5|993
1671118500000|2022-12-15 15:35:00|174310.7|174220.7|174210.1|174120.1|174364.5|174239.1|174178.1|174048.1|748
1671118800000|2022-12-15 15:40:00|174212.4|174122.4|174378|174288|174415.6|174307.2|174190.3|174100.3|663
1671119100000|2022-12-15 15:45:00|174377.2|174287.2|174502.3|174372.3|174517.8|174387.8|174373.7|174258.7|813
1671119400000|2022-12-15 15:50:00|174501.9|174371.9|174558.8|174468.8|174642.7|174512.7|174465.9|174335.9|912
1671119700000|2022-12-15 15:55:00|174562.9|174472.9|174530.3|174440.3|174621.9|174505.1|174449.5|174359.5|880
1671120000000|2022-12-15 16:00:00|174533.1|174443.1|174760.6|174630.6|174760.6|174630.6|174436.1|174346.1|913
1671120300000|2022-12-15 16:05:00|174760.5|174630.5|174760.3|174670.3|174827.8|174737.8|174708.7|174597.3|1016
1671120600000|2022-12-15 16:10:00|174759.1|174669.1|174767.6|174677.6|174818.6|174728.6|174738.3|174648.3|841
1671120900000|2022-12-15 16:15:00|174769.8|174679.8|174688.4|174598.4|174790.3|174700.3|174677.6|174568.1|638
1671121200000|2022-12-15 16:20:00|174685|174595|174810.4|174720.4|174811.1|174721.1|174668.9|174576.3|480
1671121500000|2022-12-15 16:25:00|174808.2|174718.2|174762.6|174632.6|174888.1|174798.1|174738.4|174632.4|569
1671121800000|2022-12-15 16:30:00|174762.3|174632.3|174730.6|174640.6|174794.6|174689|174722.4|174628.7|382
1671122100000|2022-12-15 16:35:00|174730.9|174640.9|174726.8|174596.8|174779.2|174649.4|174670.2|174540.2|591
1671122400000|2022-12-15 16:40:00|174737|174607|174877|174747|174926.9|174836.9|174733.4|174603.4|594
1671122700000|2022-12-15 16:45:00|174877.4|174747.4|174910.3|174820.3|174951.9|174828.8|174830.2|174700.2|481
1671123000000|2022-12-15 16:50:00|174910.6|174820.6|174929.4|174799.4|174952.1|174834.9|174865.9|174771.4|436
1671123300000|2022-12-15 16:55:00|174927.3|174797.3|174960.6|174870.6|174964.8|174874.8|174898|174780|387
1671123600000|2022-12-15 17:00:00|174983|174853|174967|174837|174993.6|174882.8|174938.6|174808.6|645
1671123900000|2022-12-15 17:05:00|174963.4|174833.4|175310.2|175180.2|175368.6|175238.6|174937.7|174817.3|782
1671124200000|2022-12-15 17:10:00|175313.2|175183.2|175392.6|175262.6|175407.7|175277.7|175307.5|175177.5|1013
1671124500000|2022-12-15 17:15:00|175391.6|175261.6|175333.6|175243.6|175416.3|175294|175322.7|175216.4|917
1671124800000|2022-12-15 17:20:00|175333.7|175243.7|175324.8|175194.8|175345.4|175245.4|175285.7|175172.4|722
1671125100000|2022-12-15 17:25:00|175324.7|175194.7|175333.4|175203.4|175415.3|175302.2|175294.8|175165.1|775
1671125400000|2022-12-15 17:30:00|175333.3|175203.3|175367|175277|175415.8|175285.8|175269.1|175139.1|839
1671125700000|2022-12-15 17:35:00|175366.9|175276.9|175392.2|175302.2|175418|175319.2|175340.4|175250.1|818
1671126000000|2022-12-15 17:40:00|175392.6|175302.6|175626.4|175496.4|175632.4|175502.4|175360.5|175261.1|809
1671126300000|2022-12-15 17:45:00|175623.8|175493.8|175766.6|175636.6|175817.1|175687.1|175608.5|175478.5|867
1671126600000|2022-12-15 17:50:00|175767.3|175637.3|175639.8|175509.8|175767.3|175637.3|175604.6|175474.6|586
1671126900000|2022-12-15 17:55:00|175638.7|175508.7|175655.5|175525.5|175681|175551|175626.3|175496.3|638
1671127200000|2022-12-15 18:00:00|175645.8|175515.8|175774.9|175644.9|175785.2|175655.2|175604.1|175449.1|805
1671127500000|2022-12-15 18:05:00|175776.6|175646.6|175798.5|175668.5|175818.8|175688.8|175766.9|175636.9|986
1671127800000|2022-12-15 18:10:00|175798.8|175668.8|175728.9|175598.9|175810.2|175680.2|175654.7|175524.7|868
1671128100000|2022-12-15 18:15:00|175730.2|175600.2|175698.6|175568.6|175739.7|175609.7|175665.9|175535.9|695
1671128400000|2022-12-15 18:20:00|175698.5|175568.5|175681.6|175551.6|175719.5|175589.5|175643.2|175513.2|659
1671128700000|2022-12-15 18:25:00|175681.7|175551.7|175687.7|175557.7|175705.2|175575.2|175680.8|175550.8|228
1671129000000|2022-12-15 18:30:00|175688|175558|175683|175553|175700.4|175570.4|175664.1|175534.1|292
1671129300000|2022-12-15 18:35:00|175684.6|175554.6|175637.4|175547.4|175701|175595.5|175630.7|175516.3|392
1671129600000|2022-12-15 18:40:00|175637.6|175547.6|175638.5|175508.5|175648.3|175558.3|175573.8|175443.8|689
1671129900000|2022-12-15 18:45:00|175638.2|175508.2|175556|175426|175638.2|175523.4|175512.4|175382.4|800
1671130200000|2022-12-15 18:50:00|175555.7|175425.7|175530.7|175400.7|175591.5|175461.5|175523.3|175393.3|851
1671130500000|2022-12-15 18:55:00|175530.1|175400.1|175496.8|175366.8|175556.2|175426.2|175470.6|175340.6|834
1671130800000|2022-12-15 19:00:00|175530.8|175400.8|175502|175372|175583.1|175453.1|175494.6|175364.6|784
1671131100000|2022-12-15 19:05:00|175506.1|175376.1|175526.4|175396.4|175566.6|175436.6|175473.6|175374.8|699
1671131400000|2022-12-15 19:10:00|175527|175397|175524.4|175394.4|175546.1|175416.1|175511|175381|759
1671131700000|2022-12-15 19:15:00|175524.3|175394.3|175521.2|175391.2|175537.8|175407.8|175512.3|175382.3|643
1671132000000|2022-12-15 19:20:00|175520.3|175390.3|175523.7|175393.7|175565.5|175435.5|175511.1|175381.1|884
1671132300000|2022-12-15 19:25:00|175526|175396|175539.6|175409.6|175563.7|175433.7|175514|175384|872
1671132600000|2022-12-15 19:30:00|175539.2|175409.2|175560.8|175430.8|175579.7|175449.7|175424.8|175294.8|645
1671132900000|2022-12-15 19:35:00|175558.5|175428.5|175367.5|175237.5|175573.8|175443.8|175347|175217|607
1671133200000|2022-12-15 19:40:00|175365|175235|175356.6|175226.6|175412.9|175282.9|175328.7|175175.8|582
1671133500000|2022-12-15 19:45:00|175357.3|175227.3|175336.5|175206.5|175391.2|175261.2|175323.8|175193.8|479
1671133800000|2022-12-15 19:50:00|175334.5|175204.5|175365.1|175235.1|175390.8|175260.8|175281.9|175151.9|564
1671134100000|2022-12-15 19:55:00|175365.2|175235.2|175300|175170|175393.7|175265.2|175293.7|175163.7|575
1671134400000|2022-12-15 20:00:00|175299.7|175169.7|175321.3|175191.3|175326.9|175196.9|175277.6|175147.6|498
1671134700000|2022-12-15 20:05:00|175328.6|175198.6|175320.9|175190.9|175347.8|175217.8|175296.8|175166.8|506
1671135000000|2022-12-15 20:10:00|175321.1|175191.1|175328.2|175198.2|175377.3|175247.3|175321.1|175191.1|407
1671135300000|2022-12-15 20:15:00|175328.4|175198.4|175362.4|175232.4|175366.6|175236.6|175296.4|175174|635
1671135600000|2022-12-15 20:20:00|175364.8|175234.8|175327.2|175197.2|175365.7|175235.7|175312.9|175182.9|619
1671135900000|2022-12-15 20:25:00|175328.3|175198.3|175322.4|175192.4|175344.6|175214.6|175310.3|175180.3|738
1671136200000|2022-12-15 20:30:00|175329.8|175199.8|175329.9|175199.9|175354.2|175224.2|175313.3|175183.3|405
1671136500000|2022-12-15 20:35:00|175330.9|175200.9|175328.1|175198.1|175377.4|175247.4|175317|175187|407
1671136800000|2022-12-15 20:40:00|175329|175199|175323.9|175193.9|175349.7|175219.7|175310|175180|684
1671137100000|2022-12-15 20:45:00|175334.5|175204.5|175342.9|175212.9|175355.7|175225.7|175318.9|175188.9|732
1671137400000|2022-12-15 20:50:00|175348.9|175218.9|175326.9|175196.9|175349.5|175219.5|175312.8|175182.8|845
1671137700000|2022-12-15 20:55:00|175326.8|175196.8|175296.7|175166.7|175390.1|175260.1|175294.6|175164.6|583
1671138000000|2022-12-15 21:00:00|175299.8|175169.8|175516.3|175386.3|175590.2|175413.4|175288.5|175158.5|596
1671138300000|2022-12-15 21:05:00|175516.2|175386.2|175585.2|175455.2|175675.7|175471.6|175503.2|175355.6|550
1671138600000|2022-12-15 21:10:00|175585.1|175455.1|175593.7|175463.7|175612|175491.7|175567.5|175438|385
1671138900000|2022-12-15 21:15:00|175600.6|175470.6|175631.6|175501.6|175644.3|175514.3|175583.9|175453.9|449
1671139200000|2022-12-15 21:20:00|175630.8|175500.8|175648.1|175518.1|175687.3|175575.2|175620.7|175490.7|703
1671139500000|2022-12-15 21:25:00|175647.9|175517.9|175617.8|175487.8|175693.4|175563.4|175591.1|175461.1|502
1671139800000|2022-12-15 21:30:00|175617|175487|175626.8|175496.8|175637.1|175509.5|175574.7|175454.5|308
1671140100000|2022-12-15 21:35:00|175628.8|175498.8|175586.5|175456.5|175629.6|175509.3|175546.1|175416.1|470
1671140400000|2022-12-15 21:40:00|175593.4|175463.4|175582.4|175452.4|175610.6|175480.6|175569|175439|411
1671140700000|2022-12-15 21:45:00|175579.4|175449.4|175550.4|175420.4|175629|175472.5|175544.3|175405.6|544
1671141000000|2022-12-15 21:50:00|175546.8|175416.8|175559.2|175429.2|175624|175454.5|175527.9|175381|230
1671141300000|2022-12-15 21:55:00|175569.2|175439.2|175240|174898|175693.1|175474.8|175091.7|174749.7|256
1671141900000|2022-12-15 22:05:00|174674.2|174332.2|174673.8|174331.8|174674.2|174332.2|174656.3|174314.3|3
1671149700000|2022-12-16 00:15:00|175159.1|174817.1|175128|174786|175195.9|174853.9|175092.5|174750.5|129
1671150000000|2022-12-16 00:20:00|175128.1|174786.1|175117.4|174775.4|175205.9|174863.9|175099|174757|191
1671150300000|2022-12-16 00:25:00|175118.2|174776.2|175198.2|174856.2|175244.9|174902.9|175090.7|174748.7|276
1671150600000|2022-12-16 00:30:00|175198.3|174856.3|175193.4|174851.4|175252|174910|175070.7|174728.7|215
1671150900000|2022-12-16 00:35:00|175193.5|174851.5|175142.1|174800.1|175239.8|174897.8|175121.9|174779.9|182
1671151200000|2022-12-16 00:40:00|175171.8|174829.8|175081|174739|175235|174893|175007.5|174665.5|279
1671151500000|2022-12-16 00:45:00|175080.9|174738.9|175133.6|174791.6|175195|174853|175049.6|174707.6|280
1671151800000|2022-12-16 00:50:00|175133.3|174791.3|175169.4|174827.4|175218.9|174876.9|175077.7|174735.7|226
1671152100000|2022-12-16 00:55:00|175168.5|174826.5|175300.2|174958.2|175343.5|175001.5|175162.9|174820.9|72
1671152400000|2022-12-16 01:00:00|175332.1|174990.1|175235.8|174893.8|175472.3|175130.3|175073.8|174731.8|402
1671152700000|2022-12-16 01:05:00|175242.1|174900.1|175336.6|175066.2|175387.7|175102.4|175241.7|174899.7|884
1671153000000|2022-12-16 01:10:00|175336.4|175066.5|175237.2|174896.7|175351.6|175083.9|175139.3|174871.5|833
1671153300000|2022-12-16 01:15:00|175230.5|174891.8|175139.4|174928.5|175232.2|174970.4|175087.1|174863.7|883
1671153600000|2022-12-16 01:20:00|175154.7|174934.5|175188.6|174875.9|175240.8|174986.9|175091.6|174862.1|887
1671153900000|2022-12-16 01:25:00|175189.2|174876|175132.1|174866|175212.9|174941.1|175035.2|174819.7|896
1671154200000|2022-12-16 01:30:00|175132.5|174864.2|175110.9|174980.9|175154.1|174981|175038.5|174837.6|758
1671154500000|2022-12-16 01:35:00|175111.7|174981.7|175062.6|174932.6|175168.7|174987.8|175034.5|174870.5|788
1671154800000|2022-12-16 01:40:00|175061.5|174931.5|175049.9|174919.9|175082.7|174931.5|175007.9|174869.8|783
1671155100000|2022-12-16 01:45:00|175048.4|174918.4|175047.7|174917.7|175182.7|175008.3|175042.2|174910.4|731
1671155400000|2022-12-16 01:50:00|175049|174919|175007.7|174877.7|175052.2|174922.2|175006.2|174876.2|743
1671155700000|2022-12-16 01:55:00|175007.6|174877.6|175047.6|174917.6|175109.5|174928.2|175007.6|174854.4|741
1671156000000|2022-12-16 02:00:00|175047.7|174917.7|174978.9|174848.9|175078.9|174919.2|174962.7|174832.7|748
1671156300000|2022-12-16 02:05:00|174980.4|174850.4|174955.5|174825.5|174988.7|174858.7|174947.7|174817.7|728
1671156600000|2022-12-16 02:10:00|174955.6|174825.6|174960.7|174830.7|174976.1|174846.1|174950|174820|691
1671156900000|2022-12-16 02:15:00|174960.6|174830.6|174886.7|174756.7|174968.9|174838.9|174884.9|174728.5|711
1671157200000|2022-12-16 02:20:00|174890|174760|174819.3|174689.3|174891|174761|174760.3|174578.4|775
1671157500000|2022-12-16 02:25:00|174819.9|174689.9|174690.7|174447.2|174827.7|174697.7|174631.4|174336.2|755
1671157800000|2022-12-16 02:30:00|174690.5|174446.1|174641.8|174511.8|174695.5|174515.5|174548.7|174362.7|850
1671158100000|2022-12-16 02:35:00|174640.5|174510.5|174506.1|174376.1|174670.9|174513.2|174505.8|174300.4|789
1671158400000|2022-12-16 02:40:00|174506.5|174376.5|174422.1|174213|174563.9|174397|174358.2|174192.1|730
1671158700000|2022-12-16 02:45:00|174424.2|174212.8|174452.1|174322.1|174498.3|174331.4|174382.1|174203.3|497
1671159000000|2022-12-16 02:50:00|174452.2|174322.2|174584.3|174375.3|174585.9|174405.8|174441.2|174275.2|397
1671159300000|2022-12-16 02:55:00|174584|174375.4|174564.7|174362.2|174586.7|174418.8|174531.6|174350.9|252
1671159600000|2022-12-16 03:00:00|174556|174362.1|174513.8|174383.8|174576.5|174400.5|174496.6|174325.2|379
1671159900000|2022-12-16 03:05:00|174514|174384|174617.7|174487.7|174645.3|174487.7|174509.4|174345|357
1671160200000|2022-12-16 03:10:00|174608.2|174478.2|174645.1|174515.1|174684.9|174530.5|174587.5|174380|390
1671160500000|2022-12-16 03:15:00|174645.2|174515.2|174646.2|174516.2|174686|174530.3|174628.6|174472|402
1671160800000|2022-12-16 03:20:00|174646.7|174516.7|174813.6|174683.6|174865|174697|174645.8|174508.6|620
1671161100000|2022-12-16 03:25:00|174812.7|174682.7|174812.6|174682.6|174906.4|174718.6|174800.9|174623|831
1671161400000|2022-12-16 03:30:00|174812.3|174682.3|174890.5|174760.5|174945.7|174768.7|174811.3|174648.6|767
1671161700000|2022-12-16 03:35:00|174890.6|174760.6|174911.8|174781.8|174985.9|174798.3|174874.6|174705.8|602
1671162000000|2022-12-16 03:40:00|174912.1|174782.1|174886.4|174756.4|174995.9|174822.6|174883.5|174708.1|447
1671162300000|2022-12-16 03:45:00|174886.1|174756.1|174792.8|174662.8|174939.1|174766.1|174782|174623.6|576
1671162600000|2022-12-16 03:50:00|174788.8|174658.8|174804.6|174674.6|174881.2|174708.7|174785.3|174617|347
1671162900000|2022-12-16 03:55:00|174805|174675|174728.1|174598.1|174863.6|174695.9|174712.5|174546.3|563
1671163200000|2022-12-16 04:00:00|174768|174558.5|174764.4|174555.5|174783|174600.6|174698|174537.7|587
1671163500000|2022-12-16 04:05:00|174767.8|174551.3|174760.1|174550|174789.9|174600|174710.5|174536|488
1671163800000|2022-12-16 04:10:00|174758.7|174550.1|174732.1|174523.2|174775.8|174593.1|174695.5|174511.2|399
1671164100000|2022-12-16 04:15:00|174732|174523.3|174757|174627|174807.5|174639.3|174686.7|174517|633
1671164400000|2022-12-16 04:20:00|174758.4|174628.4|174756.7|174626.7|174794.8|174644.5|174751.7|174583.2|673
1671164700000|2022-12-16 04:25:00|174756.5|174626.5|174862.8|174732.8|174891.3|174736.1|174754.6|174624.6|602
1671165000000|2022-12-16 04:30:00|174859.7|174729.7|174874.1|174744.1|174905.6|174746.9|174826.4|174694.9|573
1671165300000|2022-12-16 04:35:00|174874|174744|174991|174776.1|174994|174828.4|174859.3|174729.3|515
1671165600000|2022-12-16 04:40:00|174990.8|174778.8|174942.1|174740.8|174993.9|174830.6|174874.4|174710.3|700
1671165900000|2022-12-16 04:45:00|174948.5|174745.7|174928.7|174723.8|174967.5|174801.7|174857.4|174668.2|669
1671166200000|2022-12-16 04:50:00|174930.1|174719.8|174964.4|174834.4|175020.3|174845.1|174889.7|174702.8|652
1671166500000|2022-12-16 04:55:00|174965.7|174835.7|174965.2|174764.5|175033|174855.9|174913.5|174748.8|703
1671166800000|2022-12-16 05:00:00|174967.3|174763.6|174955.1|174825.1|175006.1|174839|174878|174722.7|723
1671167100000|2022-12-16 05:05:00|174955.2|174825.2|174963.9|174756.6|174996.2|174836.4|174879.7|174682|724
1671167400000|2022-12-16 05:10:00|174963.4|174757.2|174942.6|174812.6|174976.6|174819.9|174913.4|174741.9|515
1671167700000|2022-12-16 05:15:00|174942.5|174812.5|174996|174866|175072|174887.7|174932|174794.2|655
1671168000000|2022-12-16 05:20:00|175017.7|174887.7|175177.8|174972.8|175194.9|174994.6|174991|174835|689
1671168300000|2022-12-16 05:25:00|175177.4|174971.6|175058.3|174855.2|175184.7|174991.9|174998.9|174823.9|646
1671168600000|2022-12-16 05:30:00|175019.1|174889.1|175181.2|175051.2|175251.3|175064.8|175018.1|174833.4|851
1671168900000|2022-12-16 05:35:00|175217.8|175016.1|175131.4|174903.2|175326.7|175106.7|175118.4|174871.3|846
1671169200000|2022-12-16 05:40:00|175129.9|174899.3|175143.8|174942.3|175175.3|174979|175047|174864.5|758
1671169500000|2022-12-16 05:45:00|175170|174920.8|175161.4|175031.4|175208.2|175032.5|175096.8|174918.2|646
1671169800000|2022-12-16 05:50:00|175161.5|175031.5|175237.9|175030|175264.4|175095.4|175161.5|174974.9|777
1671170100000|2022-12-16 05:55:00|175228.8|175013.4|175116.7|174986.7|175238.1|175057.9|175114.3|174942.5|525
1671170400000|2022-12-16 06:00:00|175119.3|174989.3|175037.2|174907.2|175181.4|175051.4|175029.7|174882.9|655
1671170700000|2022-12-16 06:05:00|175038.3|174908.3|175005.4|174875.4|175083|174935|174986.7|174856.7|593
1671171000000|2022-12-16 06:10:00|175004.6|174874.6|174983.2|174853.2|175105.2|174953.2|174976.8|174812.6|615
1671171300000|2022-12-16 06:15:00|174983.6|174853.6|174855.9|174725.9|175025.4|174885.2|174842.3|174712.3|654
1671171600000|2022-12-16 06:20:00|174849.9|174719.9|174695.5|174565.5|174856|174726|174676.9|174546.9|718
1671171900000|2022-12-16 06:25:00|174692.9|174562.9|174691.3|174561.3|174709.6|174579.6|174687.8|174557.8|588
1671172200000|2022-12-16 06:30:00|174692.3|174562.3|174470.1|174340.1|174693.3|174563.3|174469.6|174339.6|650
1671172500000|2022-12-16 06:35:00|174471.8|174341.8|174467.3|174337.3|174478.6|174348.6|174455|174325|394
1671172800000|2022-12-16 06:40:00|174467.2|174337.2|174717.1|174587.1|174760.6|174630.6|174459|174329|765
1671173100000|2022-12-16 06:45:00|174717.5|174587.5|174706.2|174576.2|174740.2|174610.2|174695.9|174565.9|812
1671173400000|2022-12-16 06:50:00|174706.4|174576.4|174709.5|174579.5|174739.8|174609.8|174656.7|174526.7|772
1671173700000|2022-12-16 06:55:00|174709.9|174579.9|174717.1|174587.1|174726.6|174596.6|174696.3|174566.3|816
1671174000000|2022-12-16 07:00:00|174721.4|174591.4|174731.8|174601.8|174753.2|174623.2|174702.3|174572.3|873
1671174300000|2022-12-16 07:05:00|174731.4|174601.4|174881|174751|174976.8|174846.8|174727.7|174597.7|774
1671174600000|2022-12-16 07:10:00|174881.1|174751.1|174673.6|174543.6|174895.2|174765.2|174652.3|174522.3|566
1671174900000|2022-12-16 07:15:00|174674.3|174544.3|174830.3|174700.3|174830.3|174700.3|174665.6|174535.6|646
1671175200000|2022-12-16 07:20:00|174832.6|174702.6|174910.8|174780.8|174929.5|174799.5|174745.5|174642.6|795
1671175500000|2022-12-16 07:25:00|174910.7|174780.7|174970.8|174840.8|174985.4|174855.4|174910.7|174780.7|690
1671175800000|2022-12-16 07:30:00|174953.7|174823.7|175010.8|174880.8|175021.9|174891.9|174941.6|174811.6|619
1671176100000|2022-12-16 07:35:00|175011.4|174881.4|175080.1|174950.1|175081.7|174951.7|174967.3|174837.3|689
1671176400000|2022-12-16 07:40:00|175080.2|174950.2|175259|175129|175307.9|175177.9|175079.8|174949.8|881
1671176700000|2022-12-16 07:45:00|175262.8|175132.8|175358.8|175228.8|175362|175232|175246.2|175109.6|809
1671177000000|2022-12-16 07:50:00|175358.6|175228.6|175306.3|175176.3|175358.6|175228.6|175301.1|175171.1|775
1671177300000|2022-12-16 07:55:00|175305.9|175175.9|175517.7|175427.7|175528.6|175428.8|175293.5|175163.5|591
1671177600000|2022-12-16 08:00:00|175514.4|175424.4|175392.5|175262.5|175655.3|175550.8|175388.1|175258.1|878
1671177900000|2022-12-16 08:05:00|175392|175262|175468.7|175338.7|175502.5|175372.5|175331.8|175201.8|744
1671178200000|2022-12-16 08:10:00|175469.5|175339.5|175586.9|175456.9|175635.2|175505.2|175447|175317|756
1671178500000|2022-12-16 08:15:00|175586.8|175456.8|175656.6|175526.6|175698.2|175568.2|175536.1|175430.1|814
1671178800000|2022-12-16 08:20:00|175655.8|175525.8|175766.3|175636.3|175829.5|175717.6|175642|175512|780
1671179100000|2022-12-16 08:25:00|175766.4|175636.4|176076.7|175946.7|176111.9|175981.9|175746.5|175636.4|657
1671179400000|2022-12-16 08:30:00|176056.3|175926.3|176357.3|176267.3|176386.2|176291.1|176013.2|175859.9|899
1671179700000|2022-12-16 08:35:00|176357.6|176267.6|176189.3|176059.3|176437.8|176307.8|176183.5|176053.5|727
1671180000000|2022-12-16 08:40:00|176189.4|176059.4|176114|175984|176330.9|176200.9|176045.2|175932.4|844
1671180300000|2022-12-16 08:45:00|176114.2|175984.2|176329.1|176199.1|176329.2|176199.2|176029.1|175899.1|967
1671180600000|2022-12-16 08:50:00|176327.9|176197.9|176526.2|176396.2|176647.8|176508.4|176310.1|176180.1|656
1671180900000|2022-12-16 08:55:00|176527.9|176397.9|176459.5|176329.5|176532.3|176402.3|176362|176232|584
1671181200000|2022-12-16 09:00:00|176453.7|176323.7|176688.3|176558.3|176698.2|176568.2|176419.6|176289.6|702
1671181500000|2022-12-16 09:05:00|176688.5|176558.5|176762.7|176632.7|176826.9|176716.3|176648.7|176518.7|676
1671181800000|2022-12-16 09:10:00|176762.9|176632.9|176702.3|176572.3|176937.9|176807.9|176594.8|176464.8|599
1671182100000|2022-12-16 09:15:00|176702.4|176572.4|176776.6|176646.6|176849.7|176719.7|176655.9|176537.8|595
1671182400000|2022-12-16 09:20:00|176775.4|176645.4|176755.2|176625.2|176780.5|176650.5|176648.8|176518.8|828
1671182700000|2022-12-16 09:25:00|176755.1|176625.1|176768.7|176638.7|176785.7|176675|176725.2|176595.2|457
1671183000000|2022-12-16 09:30:00|176768|176638|176865.9|176735.9|176925.5|176795.5|176746.9|176616.9|816
1671183300000|2022-12-16 09:35:00|176864.7|176734.7|176927.9|176837.9|176974.6|176847.6|176797.1|176682.9|830
1671183600000|2022-12-16 09:40:00|176927.7|176837.7|177174.9|177044.9|177180.3|177050.3|176905.9|176775.9|856
1671183900000|2022-12-16 09:45:00|177173.1|177043.1|177189.5|177099.5|177269.1|177165.1|177173.1|177043.1|645
1671184200000|2022-12-16 09:50:00|177191|177101|177048.8|176918.8|177265.5|177135.5|177047|176917|727
1671184500000|2022-12-16 09:55:00|177048.2|176918.2|177064.6|176934.6|177130.9|177000.9|177024.8|176905.8|576
1671184800000|2022-12-16 10:00:00|177061.6|176931.6|177084.4|176954.4|177090.9|176969.3|177027.2|176927.3|508
1671185100000|2022-12-16 10:05:00|177086.3|176956.3|177148.8|177018.8|177193|177083.7|177057.9|176945|806
1671185400000|2022-12-16 10:10:00|177149.2|177019.2|177218.6|177088.6|177223.8|177093.8|177008.6|176900.3|779
1671185700000|2022-12-16 10:15:00|177218.3|177088.3|177136.8|177006.8|177219.8|177089.8|177029.3|176899.3|810
1671186000000|2022-12-16 10:20:00|177136.6|177006.6|177299.9|177169.9|177300.8|177170.8|177126|176996|667
1671186300000|2022-12-16 10:25:00|177299.8|177169.8|177180|177050|177305.2|177182.6|177142.7|177039.2|598
1671186600000|2022-12-16 10:30:00|177175.9|177045.9|176918.6|176788.6|177189.1|177059.1|176913.6|176783.6|842
1671186900000|2022-12-16 10:35:00|176919.4|176789.4|176767|176677|176940.6|176810.6|176758.2|176647.5|547
1671187200000|2022-12-16 10:40:00|176789.3|176659.3|176938.9|176808.9|176945.2|176850.1|176745.4|176615.4|513
1671187500000|2022-12-16 10:45:00|176939.9|176809.9|177012.5|176882.5|177031.7|176901.7|176936.4|176806.4|622
1671187800000|2022-12-16 10:50:00|177012.8|176882.8|177016.5|176926.5|177038.1|176933.2|176978.6|176863.7|640
1671188100000|2022-12-16 10:55:00|177017.9|176927.9|176756.1|176666.1|177033|176943|176745.9|176655.9|543
1671188400000|2022-12-16 11:00:00|176758.3|176668.3|176578.3|176448.3|176781.1|176691.1|176515.5|176416.6|700
1671188700000|2022-12-16 11:05:00|176576.9|176446.9|176397|176267|176596.9|176466.9|176328.3|176219.1|857
1671189000000|2022-12-16 11:10:00|176395.2|176265.2|176351.7|176221.7|176424.1|176294.1|176316.2|176191.5|724
1671189300000|2022-12-16 11:15:00|176360.4|176230.4|176256.1|176166.1|176362.2|176232.2|176218.8|176107.4|422
1671189600000|2022-12-16 11:20:00|176255.2|176165.2|176040.4|175910.4|176321.3|176203.9|176018.7|175888.7|551
1671189900000|2022-12-16 11:25:00|176040.3|175910.3|175955.2|175825.2|176084.4|175954.4|175911.2|175808.3|620
1671190200000|2022-12-16 11:30:00|175956.5|175826.5|175965|175835|176046.7|175916.7|175883.4|175753.4|578
1671190500000|2022-12-16 11:35:00|175966.2|175836.2|175896|175766|175968.7|175851.3|175896|175766|415
1671190800000|2022-12-16 11:40:00|175893.6|175763.6|175937.2|175847.2|175939.1|175847.2|175852.6|175750.7|335
1671191100000|2022-12-16 11:45:00|175934.5|175844.5|175997.3|175867.3|176042.6|175912.6|175918.4|175828.1|546
1671191400000|2022-12-16 11:50:00|175995.2|175865.2|175990.6|175860.6|176029.6|175899.6|175952.7|175822.7|479
1671191700000|2022-12-16 11:55:00|175990.8|175860.8|175963.3|175833.3|176005|175875|175935.6|175815.8|554
1671192000000|2022-12-16 12:00:00|175960.8|175830.8|175872|175742|175983.3|175853.3|175839.3|175734.2|689
1671192300000|2022-12-16 12:05:00|175871.1|175741.1|175972.8|175842.8|176038.6|175908.6|175862.1|175741.1|378
1671192600000|2022-12-16 12:10:00|175973.8|175843.8|175937|175807|175994.4|175864.4|175922.1|175792.1|432
1671192900000|2022-12-16 12:15:00|175937.3|175807.3|175968.2|175838.2|175973.3|175852.5|175895|175765|374
1671193200000|2022-12-16 12:20:00|175966.5|175836.5|176014.4|175884.4|176060.3|175930.3|175965.2|175835.2|451
1671193500000|2022-12-16 12:25:00|176014.3|175884.3|176009|175919|176032.9|175928|175988.6|175873.4|273
1671193800000|2022-12-16 12:30:00|176010|175920|176045.6|175915.6|176147.5|176017.5|175949.7|175832.5|573
1671194100000|2022-12-16 12:35:00|176042.3|175912.3|175993.6|175863.6|176043.1|175913.1|175905.2|175775.2|749
1671194400000|2022-12-16 12:40:00|175992.6|175862.6|175988.5|175858.5|176069.6|175958.5|175931.8|175801.8|768
1671194700000|2022-12-16 12:45:00|175988.7|175858.7|175981.6|175851.6|176104.7|175974.7|175937.4|175807.4|771
1671195000000|2022-12-16 12:50:00|175981.3|175851.3|175963|175833|176000.2|175870.2|175895.3|175765.3|526
1671195300000|2022-12-16 12:55:00|175965|175835|175999|175869|176028.5|175898.5|175950.7|175820.7|598
1671195600000|2022-12-16 13:00:00|175999.2|175869.2|176100.3|175970.3|176119.5|175989.5|175940.1|175817.7|841
1671195900000|2022-12-16 13:05:00|176098|175968|175984.6|175854.6|176104.6|175974.6|175929.4|175799.4|701
1671196200000|2022-12-16 13:10:00|175984.5|175854.5|175899.8|175769.8|176012.7|175899.9|175884.3|175754.3|634
1671196500000|2022-12-16 13:15:00|175898.6|175768.6|176251.3|176121.3|176251.3|176121.3|175883.7|175753.7|683
1671196800000|2022-12-16 13:20:00|176270.8|176140.8|176123.7|175993.7|176311.5|176181.5|176095.1|175965.1|672
1671197100000|2022-12-16 13:25:00|176123.9|175993.9|176058.1|175928.1|176166.9|176036.9|175964.4|175834.4|687
1671197400000|2022-12-16 13:30:00|176057.5|175927.5|176134.6|176004.6|176171.3|176041.3|176015.9|175885.9|859
1671197700000|2022-12-16 13:35:00|176136.1|176006.1|176138|176008|176250.5|176120.5|176041.8|175911.8|775
1671198000000|2022-12-16 13:40:00|176136.6|176006.6|175959|175829|176150.4|176020.4|175929.9|175799.9|729
1671198300000|2022-12-16 13:45:00|175959.7|175829.7|175981.2|175851.2|176052.3|175922.3|175875.1|175745.1|680
1671198600000|2022-12-16 13:50:00|175979.2|175849.2|175963.7|175833.7|175994.7|175864.7|175859.5|175729.5|732
1671198900000|2022-12-16 13:55:00|175962|175832|175915.5|175785.5|175994|175882.6|175839.7|175727.7|714
1671199200000|2022-12-16 14:00:00|175915.1|175785.1|175778.5|175648.5|175915.1|175785.1|175704|175589.2|738
1671199500000|2022-12-16 14:05:00|175779.1|175649.1|175926.3|175796.3|175926.3|175805.6|175734.8|175610.6|622
1671199800000|2022-12-16 14:10:00|175928.3|175798.3|176211.1|176081.1|176219.3|176111.5|175859.7|175750.6|889
1671200100000|2022-12-16 14:15:00|176210.2|176080.2|176232.8|176142.8|176420.7|176301.4|176178.5|176052.5|995
1671200400000|2022-12-16 14:20:00|176232.1|176142.1|176226.3|176096.3|176358.3|176241.8|176207.6|176077.6|751
1671200700000|2022-12-16 14:25:00|176227|176097|176132.1|176002.1|176252.7|176122.7|176116.5|175986.5|801
1671201000000|2022-12-16 14:30:00|176121.1|175991.1|175922.6|175832.6|176130.2|176000.2|175911|175821|880
1671201300000|2022-12-16 14:35:00|175922.7|175832.7|176264.5|176134.5|176273|176156.3|175821.4|175691.4|804
1671201600000|2022-12-16 14:40:00|176267.5|176137.5|176186.3|175844.3|176399.6|176211.5|176027.9|175839.2|979
1671201900000|2022-12-16 14:45:00|176138.2|175796.2|175965.9|175835.9|176326.5|175990.6|175884.2|175598.4|1082
1671202200000|2022-12-16 14:50:00|175965.7|175835.7|175993.4|175863.4|176135.9|176005.9|175955.6|175825.6|954
1671202500000|2022-12-16 14:55:00|175993.1|175863.1|176036.5|175946.5|176068.9|175946.5|175909.2|175779.2|881
1671202800000|2022-12-16 15:00:00|176037.4|175947.4|176346.4|176216.4|176394.1|176264.1|176037.4|175938.2|844
1671203100000|2022-12-16 15:05:00|176348.9|176218.9|176356.4|176266.4|176384.5|176267.8|176297.4|176187.4|793
1671203400000|2022-12-16 15:10:00|176356.6|176266.6|176341.3|176211.3|176392.2|176279.3|176309.4|176183.3|671
1671203700000|2022-12-16 15:15:00|176347.2|176217.2|176326.6|176196.6|176429.1|176299.1|176276.3|176146.3|807
1671204000000|2022-12-16 15:20:00|176325.5|176195.5|176347.7|176217.7|176372.9|176242.9|176219.3|176089.3|753
1671204300000|2022-12-16 15:25:00|176343.7|176213.7|176427.2|176297.2|176427.5|176297.5|176277.8|176147.8|808
1671204600000|2022-12-16 15:30:00|176426.4|176296.4|176752.7|176622.7|176753.3|176623.3|176348.3|176218.3|727
1671204900000|2022-12-16 15:35:00|176746.7|176616.7|176807.5|176717.5|176836.9|176717.5|176666.1|176536.1|719
1671205200000|2022-12-16 15:40:00|176808.6|176718.6|176850.2|176720.2|176968.4|176838.4|176807.5|176695.8|812
1671205500000|2022-12-16 15:45:00|176850.6|176720.6|176929.5|176839.5|177011.5|176895.3|176823.9|176710.6|920
1671205800000|2022-12-16 15:50:00|176930|176840|177064.7|176974.7|177095.4|177005.4|176908.9|176798.7|855
1671206100000|2022-12-16 15:55:00|177065.6|176975.6|176971.4|176881.4|177097.1|176996.3|176971.4|176881.4|786
1671206400000|2022-12-16 16:00:00|176972.8|176882.8|176909.1|176779.1|176996.9|176906.9|176880.3|176750.3|764
1671206700000|2022-12-16 16:05:00|176909.6|176779.6|176828|176738|176910.9|176780.9|176763.5|176658.5|730
1671207000000|2022-12-16 16:10:00|176828.3|176738.3|176766|176636|176906.2|176804.6|176740.7|176613.5|600
1671207300000|2022-12-16 16:15:00|176766.5|176636.5|176723.9|176633.9|176794.9|176704.9|176722.9|176604.2|404
1671207600000|2022-12-16 16:20:00|176722.8|176632.8|176863.5|176733.5|176864.9|176734.9|176712.6|176595.8|716
1671207900000|2022-12-16 16:25:00|176862.6|176732.6|176885.1|176755.1|176904.1|176800.8|176781.5|176651.5|874
1671208200000|2022-12-16 16:30:00|176881.6|176751.6|176843.1|176713.1|176881.7|176751.7|176796.7|176679.3|980
1671208500000|2022-12-16 16:35:00|176817.9|176727.9|176871.7|176741.7|176877.8|176771.1|176799.6|176690.6|897
1671208800000|2022-12-16 16:40:00|176870.8|176740.8|176910.7|176780.7|176961.3|176858|176830.9|176720.5|636
1671209100000|2022-12-16 16:45:00|176910.8|176780.8|176923.4|176793.4|176926.7|176797.4|176871.9|176761.2|334
1671209400000|2022-12-16 16:50:00|176923.5|176793.5|176623|176533|176923.5|176793.5|176619.6|176529.6|558
1671209700000|2022-12-16 16:55:00|176623.1|176533.1|176972.4|176882.4|176994.9|176882.6|176595.4|176505.4|633
1671210000000|2022-12-16 17:00:00|176972.5|176882.5|176871.9|176741.9|176974.4|176884.4|176858.7|176728.7|895
1671210300000|2022-12-16 17:05:00|176872|176742|177009.7|176879.7|177067|176951.6|176861.7|176740.3|699
1671210600000|2022-12-16 17:10:00|177009.1|176879.1|177054.9|176924.9|177056.4|176926.4|176952.5|176831.9|787
1671210900000|2022-12-16 17:15:00|177059.3|176929.3|176938.1|176808.1|177074|176944|176938.1|176808.1|653
1671211200000|2022-12-16 17:20:00|176938.3|176808.3|176970.2|176840.2|177020.1|176890.1|176921.1|176791.1|786
1671211500000|2022-12-16 17:25:00|176987.1|176857.1|176975.1|176845.1|177043.8|176913.8|176972.2|176842.2|801
1671211800000|2022-12-16 17:30:00|176975.3|176845.3|177000.1|176870.1|177005.6|176875.6|176929.7|176799.7|648
1671212100000|2022-12-16 17:35:00|176999.9|176869.9|176971.6|176841.6|177001.4|176871.4|176916.8|176786.8|596
1671212400000|2022-12-16 17:40:00|176970.8|176840.8|177016.5|176886.5|177034.4|176913|176966.7|176836.7|768
1671212700000|2022-12-16 17:45:00|177017.7|176887.7|177011.4|176881.4|177041.6|176912.6|176989|176859|846
1671213000000|2022-12-16 17:50:00|177006.9|176876.9|177077.7|176947.7|177090.8|176960.8|176970.5|176840.5|787
1671213300000|2022-12-16 17:55:00|177078.2|176948.2|177118.5|176988.5|177123|177000|177061.1|176931.8|568
1671213600000|2022-12-16 18:00:00|177118.3|176988.3|177060.2|176930.2|177148.8|177018.8|177059.8|176929.8|652
1671213900000|2022-12-16 18:05:00|177062.2|176932.2|176980.1|176890.1|177094.2|176964.2|176974.6|176866.2|419
1671214200000|2022-12-16 18:10:00|176980.2|176890.2|176917.8|176787.8|176985.2|176895.2|176880.2|176787.3|262
1671214500000|2022-12-16 18:15:00|176914.9|176784.9|176899.3|176809.3|176924.4|176824.2|176891|176783.4|192
1671214800000|2022-12-16 18:20:00|176899.2|176809.2|176891.3|176801.3|176941.5|176819.4|176890.6|176779.5|202
1671215100000|2022-12-16 18:25:00|176893.6|176803.6|176929.7|176799.7|176944.5|176836.2|176891.2|176782.1|212
1671215400000|2022-12-16 18:30:00|176929.1|176799.1|176883.6|176793.6|176942.2|176812.2|176880.5|176778|267
1671215700000|2022-12-16 18:35:00|176887.3|176797.3|176833.5|176703.5|176926.9|176821.4|176798.6|176668.6|502
1671216000000|2022-12-16 18:40:00|176833|176703|176793.3|176663.3|176833.2|176703.2|176774.4|176644.4|629
1671216300000|2022-12-16 18:45:00|176793.5|176663.5|176759.2|176629.2|176795.4|176665.4|176758|176628|271
1671216600000|2022-12-16 18:50:00|176762.1|176632.1|176778.6|176648.6|176843.5|176675.2|176735.4|176627.2|321
1671216900000|2022-12-16 18:55:00|176778.9|176648.9|176821.7|176691.7|176844|176714|176764.5|176634.5|463
1671217200000|2022-12-16 19:00:00|176821.8|176691.8|176804.9|176674.9|176834.6|176704.6|176798.4|176668.4|217
1671217500000|2022-12-16 19:05:00|176812.7|176682.7|176831.6|176701.6|176846.3|176716.3|176795.7|176665.7|526
1671217800000|2022-12-16 19:10:00|176830.6|176700.6|176809|176679|176831.7|176701.7|176796.7|176666.7|345
1671218100000|2022-12-16 19:15:00|176805|176675|176761|176631|176856|176692.9|176744.3|176614.3|384
1671218400000|2022-12-16 19:20:00|176760.7|176630.7|176753.6|176663.6|176773.6|176664.6|176733.5|176604.5|311
1671218700000|2022-12-16 19:25:00|176750.7|176660.7|176800.7|176670.7|176846.4|176716.4|176739.1|176617.5|350
1671219000000|2022-12-16 19:30:00|176806.7|176676.7|176816.1|176686.1|176852.3|176708.8|176802.8|176650.3|627
1671219300000|2022-12-16 19:35:00|176816.7|176686.7|176830.1|176700.1|176833.5|176703.5|176803.6|176673.6|643
1671219600000|2022-12-16 19:40:00|176830|176700|176911.9|176781.9|176954.1|176824.1|176830|176700|494
1671219900000|2022-12-16 19:45:00|176914|176784|176890.2|176760.2|176927.1|176797.1|176877.6|176748.7|529
1671220200000|2022-12-16 19:50:00|176889.1|176759.1|176917.9|176787.9|176934.1|176821.4|176877.9|176751.7|1014
1671220500000|2022-12-16 19:55:00|176914.9|176784.9|177054.4|176924.4|177055.1|176925.1|176887.6|176757.6|900
1671220800000|2022-12-16 20:00:00|177058.2|176928.2|177100.1|177010.1|177123.4|177010.6|177036.8|176914|721
1671221100000|2022-12-16 20:05:00|177100.4|177010.4|177135.1|177005.1|177165|177039.4|177097.1|176941|716
1671221400000|2022-12-16 20:10:00|177135|177005|177091.2|176961.2|177136.8|177006.8|177090.6|176960.6|403
1671221700000|2022-12-16 20:15:00|177106.7|176976.7|176877|176747|177114.3|176984.3|176850.8|176701|633
1671222000000|2022-12-16 20:20:00|176876.9|176746.9|176901.1|176771.1|176929.9|176785.6|176823.4|176693.4|570
1671222300000|2022-12-16 20:25:00|176898.4|176768.4|176840.7|176710.7|176935.6|176799.5|176835.6|176705.6|476
1671222600000|2022-12-16 20:30:00|176839.6|176709.6|176871.3|176741.3|176902.7|176772.7|176805.8|176642.5|749
1671222900000|2022-12-16 20:35:00|176871.1|176741.1|176913.7|176783.7|176929.1|176808.5|176871.1|176716.7|389
1671223200000|2022-12-16 20:40:00|176912|176782|176912.2|176782.2|176923.5|176807.5|176860.5|176730.5|580
1671223500000|2022-12-16 20:45:00|176912.6|176782.6|176876.8|176746.8|176922.9|176814|176853.9|176723.9|606
1671223800000|2022-12-16 20:50:00|176874.3|176744.3|176893.9|176763.9|176952.6|176822.6|176868.2|176738.2|575
1671224100000|2022-12-16 20:55:00|176894.8|176764.8|176936.5|176806.5|176988.2|176835|176892|176762|796
1671224400000|2022-12-16 21:00:00|176940|176810|176992.3|176757.9|177036.4|176857.5|176929.6|176746.2|1036
1671224700000|2022-12-16 21:05:00|176944.7|176814.7|176947.4|176817.4|177012.7|176833.6|176922.2|176734.6|1110
1671225000000|2022-12-16 21:10:00|176954|176824|176892.1|176762.1|177013.6|176831.9|176855.6|176687|616
1671225300000|2022-12-16 21:15:00|176891.6|176761.6|176887|176757|176952.6|176786.5|176876.5|176685.3|150
1671225600000|2022-12-16 21:20:00|176882.8|176752.8|176922.6|176709.4|176948.3|176783|176873|176707|211
1671225900000|2022-12-16 21:25:00|176940.1|176726.9|176793.4|176663.4|176981.5|176824.2|176776.6|176620.1|354
1671226200000|2022-12-16 21:30:00|176789.7|176659.7|176725.9|176517.7|176873.3|176664.5|176689.4|176429.1|193
1671226500000|2022-12-16 21:35:00|176725.8|176517.8|176457|176115|176770|176585.6|176219.3|175877.3|288
1671226800000|2022-12-16 21:40:00|176404.7|176062.7|176410.6|176068.6|176746.8|176426|175284.8|174942.8|360
1671227100000|2022-12-16 21:45:00|176507.5|176261.7|176457.3|176327.3|176678.8|176472.5|175866|175524|433
1671227400000|2022-12-16 21:50:00|176454.3|176324.3|176463.9|176333.9|176801.3|176459.3|175407.4|175065.4|375
1671227700000|2022-12-16 21:55:00|176471|176341|176632.8|176290.8|176908.5|176566.5|175946.8|175604.8|405
1671397200000|2022-12-18 21:00:00|176219.5|175827.5|176219.5|175827.5|176219.5|175827.5|176219.5|175827.5|1
1671397500000|2022-12-18 21:05:00|176231.5|175834.5|176231.5|175834.5|176231.5|175834.5|176231.5|175834.5|1
1671398100000|2022-12-18 21:15:00|176231.4|175834.4|176381.6|175984.6|176386.5|175989.5|176172.4|175775.4|10
1671398400000|2022-12-18 21:20:00|176369.7|175972.7|176247|175850|176372.8|175975.8|176198.5|175801.5|16
1671400200000|2022-12-18 21:50:00|176111.4|175725|176161.4|175764.4|176161.4|175764.4|176111.4|175725|6
1671400500000|2022-12-18 21:55:00|176247|175850|176247|175850|176247|175850|176247|175850|1
1671400800000|2022-12-18 22:00:00|176123.9|175726.9|176093.1|175751.1|176126.2|175751.1|176075|175708|7
1671401100000|2022-12-18 22:05:00|176071|175729|176098.7|175756.7|176098.7|175756.7|176071|175729|7
1671401400000|2022-12-18 22:10:00|175935.2|175593.2|176146.4|175804.4|176146.4|175804.4|175935.2|175593.2|12
1671401700000|2022-12-18 22:15:00|176077.5|175735.5|176031|175781|176146.4|175804.4|176031|175735.5|3
1671402000000|2022-12-18 22:20:00|176146.4|175804.4|176146.4|175804.4|176146.4|175804.4|176007|175757|16
1671402300000|2022-12-18 22:25:00|176006|175756|176140.9|175798.9|176146.4|175804.4|176005|175755|5
1671402600000|2022-12-18 22:30:00|176003|175753|176140.9|175798.9|176140.9|175798.9|175911|175661|10
1671402900000|2022-12-18 22:35:00|176043|175793|176140.9|175798.9|176140.9|175801|176041|175791|6
1671403200000|2022-12-18 22:40:00|176138.9|175796.9|176140.9|175798.9|176153.6|175811.6|176019|175750.4|15
1671403500000|2022-12-18 22:45:00|176140.8|175798.8|176052|175802|176140.9|175802|176048|175798|7
1671403800000|2022-12-18 22:50:00|176140.1|175798.1|176140.9|175798.9|176140.9|175806|176055|175794.4|8
1671404100000|2022-12-18 22:55:00|176064|175814|176140.9|175798.9|176140.9|175814|176058|175798.9|5
1671404400000|2022-12-18 23:00:00|176136.6|175794.6|176195|175945|176488.1|176146.1|176136.6|175794.6|219
1671404700000|2022-12-18 23:05:00|176194|175944|176227.5|175885.5|176258.5|175952|176193|175884.5|92
1671405000000|2022-12-18 23:10:00|176229.5|175887.5|176238.5|175896.5|176444|176102|176228.5|175886.5|87
1671405300000|2022-12-18 23:15:00|176239.5|175897.5|176226|175884|176535.3|176193.3|176198|175856|84
1671405600000|2022-12-18 23:20:00|176225|175883|176209.5|175867.5|176537.5|176195.5|176206.6|175864.6|97
1671405900000|2022-12-18 23:25:00|176208.5|175866.5|176218.5|175876.5|176533.1|176191.1|176200.5|175858.5|81
1671406200000|2022-12-18 23:30:00|176217.5|175875.5|176234|175892|176533.1|176191.1|176208.5|175866.5|141
1671406500000|2022-12-18 23:35:00|176235|175893|176234.8|175892.8|176464.5|176122.5|176232.5|175890.5|108
1671406800000|2022-12-18 23:40:00|176238.2|175896.2|176253|175911|176441.5|176099.5|176230.5|175888.5|146
1671407100000|2022-12-18 23:45:00|176331.4|175989.4|177171|176829|177303.6|176961.6|176227.3|175885.3|84
1671408000000|2022-12-19 00:00:00|177133.5|176791.5|177075.7|176733.7|177681.6|177339.6|177011.2|176669.2|60
1671409800000|2022-12-19 00:30:00|176983.8|176641.8|176656.5|176526.5|177146.1|176804.1|176614|176309.3|92
1671410100000|2022-12-19 00:35:00|176674|176506.5|176371.5|176029.5|177150|176808|175971.8|175629.8|462
1671410400000|2022-12-19 00:40:00|176371|176029|176513.8|176171.8|176980.5|176638.5|175858.2|175540.8|506
1671410700000|2022-12-19 00:45:00|176506.5|176313.2|176486|176356|176624.7|176365.6|176259.1|175917.1|181
1671411000000|2022-12-19 00:50:00|176501.1|176334.6|176522.4|176180.4|176997.9|176655.9|176387.5|176045.5|168
1671411300000|2022-12-19 00:55:00|176544.5|176328.9|176704.3|176362.3|176811.8|176561.1|176485.1|176158.3|122
1671411600000|2022-12-19 01:00:00|176721.8|176530.7|176736|176575|176794.5|176579.5|176716|176378.5|50
1671411900000|2022-12-19 01:05:00|176760.7|176418.7|175946.2|175604.2|176760.7|176418.7|175911|175569|174
1671412200000|2022-12-19 01:10:00|175946.7|175604.7|176250.1|175908.1|176343.4|176001.4|175945.6|175603.6|850
1671412500000|2022-12-19 01:15:00|176249|175907|176277.9|175952.6|176312.1|175985.4|176205.7|175901.7|731
1671412800000|2022-12-19 01:20:00|176265.9|175953.1|176257.4|176030.7|176313.3|176030.7|176223.3|175925.4|966
1671413100000|2022-12-19 01:25:00|176276.2|176031.1|176275|176035.6|176303.7|176113|176214.2|175978|416
1671413400000|2022-12-19 01:30:00|176272.1|176036.2|176238.6|176020.7|176293|176085.5|176214.7|175983.5|476
1671413700000|2022-12-19 01:35:00|176258.5|176016.6|176255.4|176125.4|176366.1|176130.7|176239|176003.1|657
1671414000000|2022-12-19 01:40:00|176255.5|176125.5|176317.3|176102.6|176397|176140.8|176237.5|175982|709
1671414300000|2022-12-19 01:45:00|176316.6|176102.8|176284.9|176070.6|176334|176142.3|176234|176032.8|632
1671414600000|2022-12-19 01:50:00|176285.2|176070.4|176264.8|176036|176302.7|176151.2|176215.9|176033.5|546
1671414900000|2022-12-19 01:55:00|176264.9|176036.6|176255.9|176025.2|176326.1|176100|176201.2|175993|470
1671415200000|2022-12-19 02:00:00|176255.4|176025.6|176191|175889.6|176321.8|176096|176108|175818.8|515
1671415500000|2022-12-19 02:05:00|176157.5|175892.9|176337|176047|176360.4|176063.8|176125|175866.4|377
1671415800000|2022-12-19 02:10:00|176337.2|176047.4|176363.5|176080.9|176392.7|176160.5|176290.5|176038.7|586
1671416100000|2022-12-19 02:15:00|176360|176080.6|176357.1|176096.8|176397.9|176116.2|176317.8|176062.9|368
1671416400000|2022-12-19 02:20:00|176357.3|176096.6|176387.2|176066|176413|176118|176335.7|176063.6|366
1671416700000|2022-12-19 02:25:00|176386.8|176075.3|176354.8|176121.4|176393.8|176140.5|176266.7|176059.8|273
1671417000000|2022-12-19 02:30:00|176354.5|176121.2|176361.7|176107|176361.7|176128.3|176337.6|176079.5|279
1671417300000|2022-12-19 02:35:00|176361.8|176106|176430.5|176200.8|176484.7|176231.3|176336.7|176084.4|311
1671417600000|2022-12-19 02:40:00|176429.7|176200.9|176431.5|176208.9|176473.4|176243.5|176424.8|176185.7|359
1671417900000|2022-12-19 02:45:00|176431.1|176209|176429.2|176212.8|176440.5|176229.8|176421.4|176174.9|245
1671418200000|2022-12-19 02:50:00|176429.3|176212.5|176434.5|176193.7|176470.7|176248.7|176339|176165.8|394
1671418500000|2022-12-19 02:55:00|176434.1|176224.1|176462.5|176234.4|176535.6|176292.4|176347.4|176083.5|417
1671418800000|2022-12-19 03:00:00|176462.4|176234.3|176355.7|176225.7|176517.2|176287.9|176330.4|176183.3|513
1671419100000|2022-12-19 03:05:00|176395.7|176193.3|176319.9|176041.8|176481.9|176302.1|176280.4|176031.9|436
1671419400000|2022-12-19 03:10:00|176312.4|176035.6|176322.4|176109.4|176337.8|176162.3|176242.5|175983|410
1671419700000|2022-12-19 03:15:00|176322.6|176109.2|176354.8|176224.8|176387.7|176239.3|176276.7|176098|278
1671420000000|2022-12-19 03:20:00|176350.5|176220.5|176456.9|176233.5|176473|176303.2|176348.5|176193.6|245
1671420300000|2022-12-19 03:25:00|176457.3|176234.1|176435.3|176220.5|176471.1|176298.5|176401.5|176210.6|262
1671420600000|2022-12-19 03:30:00|176436.4|176220.9|176444.5|176238|176475.4|176290.5|176397|176211.7|215
1671420900000|2022-12-19 03:35:00|176443.8|176238.7|176559.3|176334.1|176581.8|176397.5|176405.6|176221|398
1671421200000|2022-12-19 03:40:00|176566.3|176330.6|176537.6|176322.3|176581|176383.5|176486.9|176300|589
1671421500000|2022-12-19 03:45:00|176537.9|176322.5|176499.3|176369.3|176571.1|176408.1|176493.8|176322.1|623
1671421800000|2022-12-19 03:50:00|176536|176334.9|176518.7|176307.7|176566.4|176390|176488.8|176281|584
1671422100000|2022-12-19 03:55:00|176518.3|176307.3|176523|176295.5|176525.8|176358.5|176462.9|176271.2|260
1671422400000|2022-12-19 04:00:00|176508.6|176294.7|176152.7|176022.7|176529.4|176364.5|176150.7|175994.5|515
1671422700000|2022-12-19 04:05:00|176152.8|176022.8|176044.6|175841.8|176219.6|176041.4|175996.7|175803.5|659
1671423000000|2022-12-19 04:10:00|176050|175823.5|176048.3|175918.3|176059|175920.8|175986.9|175805.4|614
1671423300000|2022-12-19 04:15:00|176048.2|175918.2|176017.1|175887.1|176048.5|175918.5|175972.4|175842.4|492
1671423600000|2022-12-19 04:20:00|176023.5|175893.5|176040.8|175910.8|176042.5|175912.5|176009.2|175879.2|257
1671423900000|2022-12-19 04:25:00|176040.9|175910.9|175971.2|175841.2|176041.6|175911.6|175953.5|175823.5|670
1671424200000|2022-12-19 04:30:00|175971.1|175841.1|176011.7|175881.7|176055.3|175925.3|175931.1|175801.1|418
1671424500000|2022-12-19 04:35:00|176011.9|175881.9|176018.5|175888.5|176051.3|175921.3|175938.6|175808.6|420
1671424800000|2022-12-19 04:40:00|176018.6|175888.6|176004.5|175874.5|176040.8|175910.8|175954.8|175824.8|430
1671425100000|2022-12-19 04:45:00|176004.2|175874.2|176008.9|175878.9|176160.3|176001|175986.5|175856.5|440
1671425400000|2022-12-19 04:50:00|176008.6|175878.6|176048|175918|176106.9|175931.6|175932.9|175802.9|540
1671425700000|2022-12-19 04:55:00|176054.7|175924.7|176307.9|176048.8|176407.6|176115.9|175986.4|175856.4|716
1671426000000|2022-12-19 05:00:00|176307.5|176049.2|176054.7|175924.7|176351.4|176141.4|176046.1|175916.1|662
1671426300000|2022-12-19 05:05:00|176054.3|175924.3|176004.8|175874.8|176268|176089.9|175987.5|175857.5|598
1671426600000|2022-12-19 05:10:00|176003.2|175873.2|176173.3|176043.3|176212.3|176053.3|175982.5|175852.5|555
1671426900000|2022-12-19 05:15:00|176173.1|176043.1|176170.1|176040.1|176209.3|176049.3|176145.9|175972.4|531
1671427200000|2022-12-19 05:20:00|176172.2|176042.2|176188.6|176058.6|176329.4|176185.7|176123.1|175986.2|519
1671427500000|2022-12-19 05:25:00|176188.7|176058.7|176190.5|176060.5|176322.2|176178.3|176179.7|176011.5|557
1671427800000|2022-12-19 05:30:00|176190.4|176060.4|176169.2|176039.2|176210.7|176060.7|176132.3|175953.5|564
1671428100000|2022-12-19 05:35:00|176169.3|176039.3|176143.9|176013.9|176182.3|176052.3|176136.4|176006.4|549
1671428400000|2022-12-19 05:40:00|176143.4|176013.4|176174.3|176044.3|176212.3|176057.6|176069.5|175906.4|564
1671428700000|2022-12-19 05:45:00|176171.6|176041.6|176213|176003.5|176232.9|176057.8|176088.9|175937.5|660
1671429000000|2022-12-19 05:50:00|176212.2|175992.5|176176.8|175976.1|176224.8|176059.6|176137.1|175976.1|580
1671429300000|2022-12-19 05:55:00|176185.2|175976.3|176165.1|176035.1|176233.3|176069.3|176143.8|175976.3|761
1671429600000|2022-12-19 06:00:00|176166|176036|176186.4|176056.4|176227.7|176062.9|176136.4|176003.5|855
1671429900000|2022-12-19 06:05:00|176186.6|176056.6|176255|176125|176288.3|176158.3|176137.5|175981.6|760
1671430200000|2022-12-19 06:10:00|176255.8|176125.8|176437.5|176307.5|176467.6|176307.5|176253.5|176123.5|621
1671430500000|2022-12-19 06:15:00|176432.6|176302.6|176299.3|176169.3|176459.7|176304.9|176296.3|176141.5|669
1671430800000|2022-12-19 06:20:00|176300.2|176170.2|176395.6|176265.6|176528.6|176365.4|176295.4|176138.2|636
1671431100000|2022-12-19 06:25:00|176395.5|176265.5|176510.7|176380.7|176520.8|176390.8|176341|176190|689
1671431400000|2022-12-19 06:30:00|176508.8|176378.8|176548.6|176418.6|176552|176422|176496.5|176366.5|622
1671431700000|2022-12-19 06:35:00|176548.4|176418.4|176992.3|176862.3|177132.4|176902|176529.6|176399.6|782
1671432000000|2022-12-19 06:40:00|176991.3|176861.3|176740.2|176532.3|176999.5|176880.1|176709.4|176521.1|717
1671432300000|2022-12-19 06:45:00|176740.3|176532.4|176679.9|176549.9|176787.6|176624.1|176673.3|176499.3|661
1671432600000|2022-12-19 06:50:00|176694.5|176564.5|176761.1|176631.1|176802.4|176632|176679.2|176516.8|785
1671432900000|2022-12-19 06:55:00|176764.2|176634.2|176709.7|176579.7|176891.8|176707.3|176709.7|176507.5|735
1671433200000|2022-12-19 07:00:00|176702|176572|176817.2|176687.2|176818.1|176688.1|176591.5|176473.4|860
1671433500000|2022-12-19 07:05:00|176817|176687|176787.6|176657.6|177060.9|176930.9|176745.1|176583.2|845
1671433800000|2022-12-19 07:10:00|176787.9|176657.9|176674.8|176544.8|176824.3|176694.3|176660.6|176530.6|614
1671434100000|2022-12-19 07:15:00|176673.9|176543.9|176820.4|176690.4|176948.2|176818.2|176669.1|176539.1|669
1671434400000|2022-12-19 07:20:00|176820.5|176690.5|176656.4|176526.4|176892.6|176736.1|176629.5|176473|594
1671434700000|2022-12-19 07:25:00|176655.4|176525.4|176454.4|176324.4|176666.3|176536.3|176437.8|176254.2|476
1671435000000|2022-12-19 07:30:00|176452.6|176322.6|176487.7|176357.7|176498.9|176360.3|176441.6|176288.1|299
1671435300000|2022-12-19 07:35:00|176476.3|176346.3|176539.3|176409.3|176628.2|176483|176472|176342|369
1671435600000|2022-12-19 07:40:00|176539.2|176409.2|176627.6|176497.6|176701|176497.9|176406.8|176236.3|710
1671435900000|2022-12-19 07:45:00|176626.9|176496.9|176710.9|176580.9|176726.3|176616.9|176561.1|176431.1|548
1671436200000|2022-12-19 07:50:00|176711|176581|176588.2|176458.2|176714.9|176584.9|176554.6|176424.6|543
1671436500000|2022-12-19 07:55:00|176592.5|176462.5|176494.1|176364.1|176600.5|176479.8|176479.7|176349.7|528
1671436800000|2022-12-19 08:00:00|176506.1|176376.1|176252.6|176162.6|176530.1|176423.5|176220.1|176130.1|749
1671437100000|2022-12-19 08:05:00|176252.5|176162.5|176101.9|175971.9|176293.2|176182.7|176073.7|175960.9|761
1671437400000|2022-12-19 08:10:00|176102.3|175972.3|175703.7|175573.7|176127.4|176011|175686.4|175556.4|779
1671437700000|2022-12-19 08:15:00|175700.3|175570.3|175256.1|175126.1|175700.3|175570.3|175256.1|175126.1|711
1671438000000|2022-12-19 08:20:00|175196.2|175066.2|175268.1|175178.1|175444.4|175314.4|175196.2|175066.2|535
1671438300000|2022-12-19 08:25:00|175264.9|175174.9|175284.6|175154.6|175471.5|175357.3|175257.2|175150.8|735
1671438600000|2022-12-19 08:30:00|175283.9|175153.9|175187.3|175057.3|175296.2|175166.2|175098.4|175008.4|454
1671438900000|2022-12-19 08:35:00|175183|175053|174907.1|174777.1|175187.8|175097.8|174789.9|174659.9|721
1671439200000|2022-12-19 08:40:00|174906.2|174776.2|174525.6|174395.6|174915.9|174795.1|174479.1|174349.1|806
1671439500000|2022-12-19 08:45:00|174523.3|174393.3|174685.7|174595.7|174727.1|174631|174522.4|174392.4|702
1671439800000|2022-12-19 08:50:00|174685.8|174595.8|174716.4|174626.4|174892.4|174762.4|174662.8|174572.8|615
1671440100000|2022-12-19 08:55:00|174715.6|174625.6|174515.1|174385.1|174767|174677|174362.2|174232.2|725
1671440400000|2022-12-19 09:00:00|174515.5|174385.5|174377.8|174287.8|174545.5|174424|174342.9|174252.9|829
1671440700000|2022-12-19 09:05:00|174377|174287|174497.7|174367.7|174957.1|174759.3|174346.6|174201.7|834
1671441000000|2022-12-19 09:10:00|174495.5|174365.5|174211.2|174121.2|174519.3|174389.3|174177.3|174083.3|868
1671441300000|2022-12-19 09:15:00|174211.5|174121.5|174021.8|173891.8|174249.8|174159.8|173932|173779.7|780
1671441600000|2022-12-19 09:20:00|174023.2|173893.2|173863.4|173733.4|174024.8|173894.8|173858.7|173728.7|869
1671441900000|2022-12-19 09:25:00|173862.5|173732.5|173541.1|173318|173929.2|173751.7|173395.9|173217.4|884
1671442200000|2022-12-19 09:30:00|173540.1|173318.3|172906.3|172620.7|173558.6|173397.7|172418.3|172076.3|797
1671442500000|2022-12-19 09:35:00|172906.5|172625|172792.7|172662.7|172906.5|172662.7|172419.8|172137.2|991
1671442800000|2022-12-19 09:40:00|172801.7|172671.7|172874.6|172744.6|173016.2|172886.2|172686.5|172527|868
1671443100000|2022-12-19 09:45:00|172874.4|172744.4|172800|172710|172883.5|172753.5|172433.6|172270.1|843
1671443400000|2022-12-19 09:50:00|172801.4|172711.4|172960|172830|173029.5|172908.3|172747.4|172617.4|959
1671443700000|2022-12-19 09:55:00|172960.1|172830.1|172919.3|172789.3|173089.6|172959.6|172880.8|172750.8|935
1671444000000|2022-12-19 10:00:00|172912.4|172782.4|172688.8|172558.8|172912.4|172782.4|172596.4|172466.4|933
1671444300000|2022-12-19 10:05:00|172700.6|172570.6|172723.9|172593.9|172789.6|172678.6|172492.6|172365.9|712
1671444600000|2022-12-19 10:10:00|172730.1|172600.1|172367.8|172237.8|172777.3|172647.3|172347.9|172217.9|864
1671444900000|2022-12-19 10:15:00|172367.9|172237.9|172312.3|172182.3|172367.9|172237.9|172011.7|171881.7|807
1671445200000|2022-12-19 10:20:00|172312.2|172182.2|172363.2|172233.2|172384.9|172254.9|172266.9|172136.9|614
1671445500000|2022-12-19 10:25:00|172362.7|172232.7|172368.6|172238.6|172442.2|172344.2|172239.7|172109.7|685
1671445800000|2022-12-19 10:30:00|172367.7|172237.7|172348.5|172218.5|172369.9|172239.9|172162.9|172032.9|629
1671446100000|2022-12-19 10:35:00|172348.6|172218.6|172302|172212|172374.3|172261.6|172302|172178.5|731
1671446400000|2022-12-19 10:40:00|172301.8|172211.8|172362.6|172272.6|172368.1|172278.1|172101.5|171988.1|717
1671446700000|2022-12-19 10:45:00|172364.7|172274.7|172470.5|172340.5|172566|172454.2|172343.7|172228.3|657
1671447000000|2022-12-19 10:50:00|172466.3|172336.3|172673.9|172543.9|172673.9|172543.9|172451.4|172321.4|630
1671447300000|2022-12-19 10:55:00|172673.6|172543.6|172669.9|172539.9|172734.5|172604.5|172639.3|172509.3|791
1671447600000|2022-12-19 11:00:00|172673.1|172543.1|172735.6|172645.6|172745.4|172655.4|172653.7|172534.7|637
1671447900000|2022-12-19 11:05:00|172735.7|172645.7|172772.6|172642.6|172978|172848|172706.8|172615.5|625
1671448200000|2022-12-19 11:10:00|172772.9|172642.9|172839|172709|172842.3|172712.3|172758.3|172628.3|690
1671448500000|2022-12-19 11:15:00|172840.2|172710.2|172792.6|172662.6|172908|172778|172783.6|172653.6|568
1671448800000|2022-12-19 11:20:00|172788.7|172658.7|172618.5|172488.5|172806|172676|172589.5|172476.4|768
1671449100000|2022-12-19 11:25:00|172618.6|172488.6|172559.4|172429.4|172630.6|172500.6|172494.7|172364.7|691
1671449400000|2022-12-19 11:30:00|172559.3|172429.3|172596.8|172466.8|172627.1|172497.1|172547.6|172417.6|635
1671449700000|2022-12-19 11:35:00|172600.1|172470.1|172909.3|172779.3|172960.7|172800.2|172547.7|172454.4|749
1671450000000|2022-12-19 11:40:00|172911.4|172781.4|173196.1|173066.1|173205.9|173075.9|172903.8|172773.8|469
1671450300000|2022-12-19 11:45:00|173197|173067|173353.3|173223.3|173389.1|173259.1|173158.8|173028.8|604
1671450600000|2022-12-19 11:50:00|173353.1|173223.1|173324.3|173194.3|173353.9|173223.9|173318.3|173188.3|407
1671450900000|2022-12-19 11:55:00|173324.8|173194.8|173323.7|173193.7|173384.5|173280.2|173308.2|173178.2|531
1671451200000|2022-12-19 12:00:00|173317.2|173187.2|173341.4|173211.4|173372.5|173267.3|173285.6|173155.6|462
1671451500000|2022-12-19 12:05:00|173343.9|173213.9|173508.8|173378.8|173532.9|173402.9|173283.9|173130|698
1671451800000|2022-12-19 12:10:00|173508.5|173378.5|173497.4|173367.4|173532.3|173402.3|173467.6|173356.2|486
1671452100000|2022-12-19 12:15:00|173497.3|173367.3|173303.6|173173.6|173534.2|173406.7|173288.6|173158.6|426
1671452400000|2022-12-19 12:20:00|173302.6|173172.6|173165.5|173035.5|173307.9|173177.9|173158.7|173028.7|746
1671452700000|2022-12-19 12:25:00|173154.3|173024.3|173032.3|172902.3|173157.9|173027.9|172889.6|172759.6|723
1671453000000|2022-12-19 12:30:00|173031.6|172901.6|172813.8|172683.8|173100.4|172970.4|172798.7|172668.7|777
1671453300000|2022-12-19 12:35:00|172813.5|172683.5|172839.2|172709.2|172902.6|172789.6|172813.5|172683.5|738
1671453600000|2022-12-19 12:40:00|172838.5|172708.5|172813|172683|172923.7|172793.7|172758|172640.3|718
1671453900000|2022-12-19 12:45:00|172812.8|172682.8|172748.6|172618.6|172840.3|172710.3|172700.9|172570.9|690
1671454200000|2022-12-19 12:50:00|172747.6|172617.6|172752.3|172622.3|172790.3|172686.1|172726.9|172612.7|566
1671454500000|2022-12-19 12:55:00|172752.5|172622.5|172777.9|172647.9|172830.6|172713.4|172750.2|172620.2|685
1671454800000|2022-12-19 13:00:00|172778|172648|172772.3|172642.3|172844.6|172715.1|172754.6|172640.8|692
1671455100000|2022-12-19 13:05:00|172774.7|172644.7|172761.3|172671.3|172829.6|172699.6|172747.3|172641.2|571
1671455400000|2022-12-19 13:10:00|172761.4|172671.4|172810.1|172680.1|172827.4|172720|172758.7|172644.9|884
1671455700000|2022-12-19 13:15:00|172810.5|172680.5|172782.7|172652.7|172841.4|172717.5|172782.7|172652.7|682
1671456000000|2022-12-19 13:20:00|172782.8|172652.8|172800.7|172710.7|172825.6|172724.1|172704.1|172595.6|625
1671456300000|2022-12-19 13:25:00|172800.6|172710.6|172686.5|172596.5|172826.3|172721.7|172673.2|172579.6|572
1671456600000|2022-12-19 13:30:00|172686.8|172596.8|172626.2|172496.2|172775|172660.7|172507.9|172408.7|732
1671456900000|2022-12-19 13:35:00|172630.4|172500.4|172663|172573|172765.8|172662|172626.5|172500.4|877
1671457200000|2022-12-19 13:40:00|172662.7|172572.7|172695.6|172565.6|172752.6|172656.1|172545.9|172434.5|872
1671457500000|2022-12-19 13:45:00|172697.6|172567.6|172780.8|172650.8|172807.3|172692.2|172601.9|172471.9|981
1671457800000|2022-12-19 13:50:00|172782.5|172652.5|172843.1|172753.1|172853.2|172763.2|172705|172596.6|749
1671458100000|2022-12-19 13:55:00|172843.2|172753.2|172834|172704|172877|172772.9|172761.5|172662.5|743
1671458400000|2022-12-19 14:00:00|172834.4|172704.4|172657.5|172527.5|172834.4|172704.4|172642.5|172512.5|754
1671458700000|2022-12-19 14:05:00|172660.6|172530.6|172766.7|172676.7|172798.5|172676.7|172643.3|172517.3|603
1671459000000|2022-12-19 14:10:00|172766.5|172676.5|172755.8|172665.8|172813.1|172701.1|172677.5|172568.2|583
1671459300000|2022-12-19 14:15:00|172755.9|172665.9|172639.4|172549.4|172771|172681|172612.6|172522.6|533
1671459600000|2022-12-19 14:20:00|172636.4|172546.4|172757.4|172667.4|172789.5|172689|172599.8|172509.8|655
1671459900000|2022-12-19 14:25:00|172757.3|172667.3|172776.7|172686.7|172868.3|172753.7|172734.3|172612.5|559
1671460200000|2022-12-19 14:30:00|172777.4|172687.4|172799.4|172669.4|172813.8|172714.9|172653.6|172532.7|777
1671460500000|2022-12-19 14:35:00|172798.1|172668.1|172844.6|172754.6|172893.8|172763.8|172766.2|172636.2|733
1671460800000|2022-12-19 14:40:00|172845.2|172755.2|172933.8|172843.8|172980.3|172890.3|172827.8|172737.8|755
1671461100000|2022-12-19 14:45:00|172933.6|172843.6|173238.2|173148.2|173252.3|173162.3|172922.1|172832.1|709
1671461400000|2022-12-19 14:50:00|173238.3|173148.3|173514.5|173424.5|173528.2|173438.2|173215.7|173125.7|797
1671461700000|2022-12-19 14:55:00|173511.4|173421.4|173520.3|173430.3|173531.5|173441.5|173360.4|173270.4|839
1671462000000|2022-12-19 15:00:00|173520.6|173430.6|173529.4|173399.4|173578|173488|173313.1|173183.1|916
1671462300000|2022-12-19 15:05:00|173529.2|173399.2|173491.6|173401.6|173546.1|173454|173456.6|173366.6|736
1671462600000|2022-12-19 15:10:00|173496|173406|173289|173199|173498.5|173408.5|173270.6|173180.6|751
1671462900000|2022-12-19 15:15:00|173289.4|173199.4|173228.9|173098.9|173328.3|173238.3|173174.4|173076|774
1671463200000|2022-12-19 15:20:00|173228.6|173098.6|173090.4|172960.4|173228.9|173098.9|173046.8|172939|777
1671463500000|2022-12-19 15:25:00|173090.3|172960.3|173151.2|173061.2|173232.9|173102.9|173062.6|172950.2|605
1671463800000|2022-12-19 15:30:00|173151.7|173061.7|173239.1|173149.1|173342.8|173252.8|173151.6|173052.4|676
1671464100000|2022-12-19 15:35:00|173239.2|173149.2|173133.7|173043.7|173280.8|173190.8|173094.2|173004.2|741
1671464400000|2022-12-19 15:40:00|173133.6|173043.6|173122.8|173032.8|173234.8|173127.1|173104.6|173014.6|719
1671464700000|2022-12-19 15:45:00|173123.3|173033.3|173392.3|173262.3|173446.1|173316.1|173116.9|173015.4|886
1671465000000|2022-12-19 15:50:00|173392.5|173262.5|173414.6|173284.6|173434.9|173305.3|173345.3|173227.9|767
1671465300000|2022-12-19 15:55:00|173424.7|173294.7|173418.9|173328.9|173598.4|173487.2|173396.5|173291.2|731
1671465600000|2022-12-19 16:00:00|173417.6|173327.6|173425.9|173335.9|173490.6|173389.1|173385.7|173295.7|819
1671465900000|2022-12-19 16:05:00|173425.1|173335.1|173391.4|173301.4|173556.1|173466.1|173391.4|173290|683
1671466200000|2022-12-19 16:10:00|173399.2|173309.2|173228.6|173138.6|173422.4|173309.2|173174|173084|729
1671466500000|2022-12-19 16:15:00|173230.7|173140.7|173180.7|173090.7|173246.7|173156.7|173172.4|173078.1|681
1671466800000|2022-12-19 16:20:00|173181.4|173091.4|173127.5|172997.5|173238.3|173148.3|173033.7|172928.5|662
1671467100000|2022-12-19 16:25:00|173137.7|173007.7|173118.6|173028.6|173284.1|173177.4|173113.8|173001.2|817
1671467400000|2022-12-19 16:30:00|173120.5|173030.5|173218.3|173128.3|173246.3|173156.3|173089.7|172959.7|615
1671467700000|2022-12-19 16:35:00|173218.1|173128.1|173106.4|173016.4|173226.6|173136.6|173088.3|172988.4|797
1671468000000|2022-12-19 16:40:00|173111.5|173021.5|173052.8|172962.8|173179.6|173067.1|173031.8|172928|719
1671468300000|2022-12-19 16:45:00|173052|172962|173083.8|172993.8|173124.5|173034.5|172989|172892.3|787
1671468600000|2022-12-19 16:50:00|173084.4|172994.4|173059|172969|173152.5|173022.5|173046.4|172926.5|829
1671468900000|2022-12-19 16:55:00|173059.6|172969.6|173023.6|172933.6|173087.5|172997.5|173007.2|172890.5|752
1671469200000|2022-12-19 17:00:00|173024.2|172934.2|173025.7|172895.7|173112.8|172982.8|173000.2|172870.2|816
1671469500000|2022-12-19 17:05:00|173025.5|172895.5|173009.3|172919.3|173067.5|172937.5|172998|172894.9|612
1671469800000|2022-12-19 17:10:00|173009.2|172919.2|173018.8|172888.8|173069.1|172939.1|173008.5|172882.2|624
1671470100000|2022-12-19 17:15:00|173018.4|172888.4|173032.8|172902.8|173054.7|172937.8|173010.7|172880.7|639
1671470400000|2022-12-19 17:20:00|173033|172903|172997.4|172867.4|173043.2|172913.2|172946.6|172816.6|678
1671470700000|2022-12-19 17:25:00|172997.5|172867.5|172989.8|172859.8|173004.5|172896.5|172965.8|172835.8|580
1671471000000|2022-12-19 17:30:00|172990.3|172860.3|173075.3|172945.3|173085.4|172955.4|172963.7|172849.3|600
1671471300000|2022-12-19 17:35:00|173074.9|172944.9|173073|172943|173080.6|172950.6|173039|172909|384
1671471600000|2022-12-19 17:40:00|173072.8|172942.8|173086.4|172956.4|173160.4|173030.4|173061.9|172931.9|468
1671471900000|2022-12-19 17:45:00|173086.6|172956.6|173021.7|172891.7|173089.5|172959.5|173000.1|172884.2|494
1671472200000|2022-12-19 17:50:00|173021.6|172891.6|173023.5|172893.5|173041.2|172916.1|172995.9|172865.9|632
1671472500000|2022-12-19 17:55:00|173022.8|172892.8|173094.3|172964.3|173114.8|173022.7|173016.8|172892.8|573
1671472800000|2022-12-19 18:00:00|173094.2|172964.2|173293.6|173163.6|173349.9|173259.9|173079|172949|604
1671473100000|2022-12-19 18:05:00|173286|173156|173237.1|173107.1|173290.5|173160.5|173222.2|173092.2|560
1671473400000|2022-12-19 18:10:00|173238.4|173108.4|173197.9|173067.9|173242.1|173112.1|173167.7|173037.7|633
1671473700000|2022-12-19 18:15:00|173198.5|173068.5|173248.1|173118.1|173261|173131|173182.6|173052.6|460
1671474000000|2022-12-19 18:20:00|173248.3|173118.3|173246.9|173116.9|173288|173141.7|173233.2|173057|399
1671474300000|2022-12-19 18:25:00|173247.1|173117.1|173285.5|173155.5|173307.7|173177.7|173226.5|173096.5|420
1671474600000|2022-12-19 18:30:00|173285.2|173155.2|173288.3|173158.3|173304.1|173174.1|173261.5|173131.5|504
1671474900000|2022-12-19 18:35:00|173287.7|173157.7|173280.8|173150.8|173297.9|173167.9|173259.5|173129.5|458
1671475200000|2022-12-19 18:40:00|173280.4|173150.4|173273.1|173143.1|173315.3|173189.5|173253.1|173123.1|624
1671475500000|2022-12-19 18:45:00|173273.2|173143.2|173277|173147|173298|173168|173243.5|173113.5|680
1671475800000|2022-12-19 18:50:00|173276.6|173146.6|173360.8|173230.8|173376.4|173246.4|173196.9|173106.9|602
1671476100000|2022-12-19 18:55:00|173361.2|173231.2|173519.2|173389.2|173522.2|173412.7|173360.4|173230.4|546
1671476400000|2022-12-19 19:00:00|173525.6|173395.6|173643.6|173513.6|173648.6|173546.1|173494.7|173381.3|904
1671476700000|2022-12-19 19:05:00|173644.2|173514.2|173661.7|173531.7|173689.2|173593.2|173641.4|173511.4|716
1671477000000|2022-12-19 19:10:00|173660.7|173530.7|173675|173545|173685.6|173555.6|173656.3|173526.3|715
1671477300000|2022-12-19 19:15:00|173677|173547|173675.3|173545.3|173686.6|173556.6|173658.2|173528.2|706
1671477600000|2022-12-19 19:20:00|173671.9|173541.9|173668.5|173538.5|173689.9|173559.9|173644.7|173520.9|686
1671477900000|2022-12-19 19:25:00|173668.7|173538.7|173670.9|173540.9|173691.2|173570|173638.4|173508.4|633
1671478200000|2022-12-19 19:30:00|173672.5|173542.5|173548.5|173418.5|173680.5|173555.4|173544.5|173414.5|646
1671478500000|2022-12-19 19:35:00|173548.4|173418.4|173549.6|173419.6|173557.5|173427.5|173531.9|173401.9|357
1671478800000|2022-12-19 19:40:00|173549.1|173419.1|173518|173388|173567.7|173441.5|173516.7|173386.7|295
1671479100000|2022-12-19 19:45:00|173518.6|173388.6|173569.2|173439.2|173592.9|173462.9|173386.1|173275.7|445
1671479400000|2022-12-19 19:50:00|173568.7|173438.7|173574.8|173444.8|173607.5|173477.5|173539.8|173429.3|467
1671479700000|2022-12-19 19:55:00|173574.3|173444.3|173601.9|173471.9|173608.3|173485.5|173551.6|173421.6|490
1671480000000|2022-12-19 20:00:00|173601.6|173471.6|173640|173510|173660.2|173538.6|173589.2|173465.5|577
1671480300000|2022-12-19 20:05:00|173640.2|173510.2|173611.4|173521.4|173661.3|173539.1|173594.2|173501.5|345
1671480600000|2022-12-19 20:10:00|173617.3|173527.3|173643.4|173513.4|173654.6|173541.1|173607.7|173482.9|630
1671480900000|2022-12-19 20:15:00|173639.7|173509.7|173478.1|173348.1|173652.2|173522.2|173473|173343|585
1671481200000|2022-12-19 20:20:00|173477.7|173347.7|173456.8|173326.8|173507.1|173377.1|173441.1|173326.8|480
1671481500000|2022-12-19 20:25:00|173425.8|173295.8|173457.9|173327.9|173471|173341|173406.8|173276.8|405
1671481800000|2022-12-19 20:30:00|173448.1|173318.1|173432.1|173302.1|173469.2|173339.2|173423.4|173261.6|499
1671482100000|2022-12-19 20:35:00|173431.8|173301.8|173459.9|173329.9|173524.2|173352.4|173407.8|173246.7|467
1671482400000|2022-12-19 20:40:00|173460|173330|173529.7|173399.7|173575.1|173426|173460|173320.8|513
1671482700000|2022-12-19 20:45:00|173529.9|173399.9|173500.4|173370.4|173557|173412.8|173481.6|173333.4|619
1671483000000|2022-12-19 20:50:00|173500.6|173370.6|173492.9|173362.9|173521.2|173397.5|173481.5|173351.5|500
1671483300000|2022-12-19 20:55:00|173493.7|173363.7|173531.8|173401.8|173556|173426|173463.8|173333.8|463
1671483600000|2022-12-19 21:00:00|173542.9|173412.9|173533.4|173403.4|173567.7|173423.4|173474.9|173344.9|280
1671483900000|2022-12-19 21:05:00|173533.8|173403.8|173632|173502|173707|173541|173522.9|173392.9|537
1671484200000|2022-12-19 21:10:00|173630.6|173500.6|173673.8|173543.8|173680|173552|173611.3|173492|962
1671484500000|2022-12-19 21:15:00|173681.9|173551.9|173669.3|173539.3|173688.8|173558.8|173651.6|173521.6|406
1671484800000|2022-12-19 21:20:00|173666.3|173536.3|173655.8|173525.8|173681.2|173551.2|173632.1|173502.1|470
1671485100000|2022-12-19 21:25:00|173657.7|173527.7|173625.7|173495.7|173692.3|173562.3|173599.7|173469.7|498
1671485400000|2022-12-19 21:30:00|173626.9|173496.9|173522.9|173392.9|173626.9|173496.9|173498.5|173363|336
1671485700000|2022-12-19 21:35:00|173523.1|173393.1|173519.5|173389.5|173583|173418|173479.4|173320|602
1671486000000|2022-12-19 21:40:00|173519.9|173389.9|173553.5|173339.9|173587.9|173430|173486.4|173295.5|367
1671486300000|2022-12-19 21:45:00|173552.8|173340.1|173541.5|173339.2|173581.3|173425.5|173480.1|173305.8|265
1671486600000|2022-12-19 21:50:00|173509.7|173379.7|173514.7|173384.7|173577|173412.5|173473|173300.4|215
1671486900000|2022-12-19 21:55:00|173508.8|173378.8|173206.6|172864.6|173600.9|173399|173137.9|172795.9|404
1671487200000|2022-12-19 22:00:00|173195.4|172853.4|173194.4|172852.4|173221|172879|173144.7|172802.7|44
1671487500000|2022-12-19 22:05:00|173192.8|172850.8|173185.9|172843.9|173216.9|172874.9|173180|172838|66
1671487800000|2022-12-19 22:10:00|173189.7|172847.7|173434.1|173092.1|173434.1|173092.1|173186.3|172844.3|23
1671490800000|2022-12-19 23:00:00|173604.5|173262.5|173515|173173|173604.5|173262.5|173511|173169|4
1671491100000|2022-12-19 23:05:00|173663.5|173321.5|173659.7|173317.7|173663.5|173321.5|173659.7|173317.7|4
1671491400000|2022-12-19 23:10:00|173644.5|173302.5|173644|173302|173644.5|173302.5|173644|173302|2
1671491700000|2022-12-19 23:15:00|173651.5|173309.5|173666|173324|173670.3|173328.3|173651.5|173309.5|4
1671492000000|2022-12-19 23:20:00|173647|173305|173582.5|173240.5|173671.9|173329.9|173582.5|173240.5|18
1671492300000|2022-12-19 23:25:00|173665.5|173323.5|173537.9|173195.9|173696|173354|173537.9|173195.9|37
1671492600000|2022-12-19 23:30:00|173578.3|173236.3|173655.8|173313.8|173696|173354|173572.9|173230.9|71
1671492900000|2022-12-19 23:35:00|173580.7|173238.7|173605.8|173263.8|173696|173354|173523.4|173181.4|76
1671493200000|2022-12-19 23:40:00|173606|173264|173609.4|173267.4|173696|173354|173559.6|173217.6|57
1671493500000|2022-12-19 23:45:00|173609.5|173267.5|173673.9|173331.9|173725.2|173383.2|173604.8|173262.8|113
1671493800000|2022-12-19 23:50:00|173590.2|173248.2|173595.2|173253.2|173696|173354|173584.4|173242.4|61
1671494100000|2022-12-19 23:55:00|173641.3|173299.3|173605.8|173263.8|173641.3|173299.3|173494.9|173152.9|77
1671494400000|2022-12-20 00:00:00|173666.8|173324.8|173580.6|173238.6|173666.8|173324.8|173547.4|173205.4|84
1671494700000|2022-12-20 00:05:00|173658.2|173316.2|173512.2|173170.2|173696|173354|173473.9|173131.9|245
1671495000000|2022-12-20 00:10:00|173512.8|173170.8|173552.8|173210.8|173572.6|173230.6|173509.2|173167.2|283
1671495300000|2022-12-20 00:15:00|173559.6|173217.6|173499.3|173157.3|173561.1|173219.1|173491.1|173149.1|180
1671495600000|2022-12-20 00:20:00|173499.1|173157.1|173520.2|173178.2|173545.4|173203.4|173485.6|173143.6|192
1671495900000|2022-12-20 00:25:00|173520.5|173178.5|173507.5|173165.5|173544.5|173202.5|173481.7|173139.7|152
1671496200000|2022-12-20 00:30:00|173507.7|173165.7|173518.9|173176.9|173543.6|173201.6|173486.9|173144.9|166
1671496500000|2022-12-20 00:35:00|173503.3|173161.3|173523.6|173181.6|173579.3|173237.3|173487.7|173145.7|171
1671496800000|2022-12-20 00:40:00|173524.1|173182.1|173517.6|173175.6|173535.5|173193.5|173498.2|173156.2|175
1671497100000|2022-12-20 00:45:00|173517.4|173175.4|173516.6|173174.6|173541.7|173199.7|173484.3|173142.3|201
1671497400000|2022-12-20 00:50:00|173516.7|173174.7|173524.8|173182.8|173531.5|173189.5|173484.2|173142.2|188
1671497700000|2022-12-20 00:55:00|173523.4|173181.4|173490.5|173148.5|173523.4|173181.4|173473|173131|180
1671498000000|2022-12-20 01:00:00|173490.9|173148.9|173453|173111|173493.8|173153.5|173450.2|173110|256
1671498300000|2022-12-20 01:05:00|173453.6|173111.6|173443.7|173162.7|173492.6|173288.7|173405.9|173111.6|347
1671498600000|2022-12-20 01:10:00|173443.6|173162.4|173448.1|173173.6|173502.1|173205.7|173427.5|173148|249
1671498900000|2022-12-20 01:15:00|173448.6|173173.2|173461.1|173227.9|173493.7|173275.9|173404.3|173151.8|410
1671499200000|2022-12-20 01:20:00|173465.4|173227.3|173285.2|173155.2|173465.4|173238.4|173283.4|173103.3|274
1671499500000|2022-12-20 01:25:00|173284.9|173154.9|173338.7|173208.7|173392.9|173218.5|173284.6|173099.8|414
1671499800000|2022-12-20 01:30:00|173337.6|173207.6|173236.1|173106.1|173393.9|173207.6|173223.6|173038.8|683
1671500100000|2022-12-20 01:35:00|173240.8|173110.8|173358.7|173157.8|173399.4|173231.8|173226.7|173039.4|500
1671500400000|2022-12-20 01:40:00|173358.4|173157.5|173629.7|173381.4|173655|173431.4|173311.5|173125.5|739
1671500700000|2022-12-20 01:45:00|173629.6|173381.1|173635.7|173383.3|173657.4|173400.2|173601.9|173353.1|755
1671501000000|2022-12-20 01:50:00|173635.6|173381.5|173636.8|173382|173675|173433.4|173563.4|173340.6|769
1671501300000|2022-12-20 01:55:00|173635.7|173382.1|173486.8|173356.8|173654.6|173446|173466.6|173292|767
1671501600000|2022-12-20 02:00:00|173487.7|173357.7|173545.6|173312.7|173574.1|173368.6|173401.9|173213.3|901
1671501900000|2022-12-20 02:05:00|173545.5|173312.4|173369.6|173150.2|173569.7|173365.5|173346.2|173120.7|825
1671502200000|2022-12-20 02:10:00|173369.2|173150.5|173458.6|173207|173508.3|173239|173364.9|173141.6|869
1671502500000|2022-12-20 02:15:00|173458.4|173207.1|173466.3|173225.8|173495.7|173288|173418|173186.6|840
1671502800000|2022-12-20 02:20:00|173470.1|173227.4|173468.4|173225.3|173502.5|173267.2|173430.1|173199.9|766
1671503100000|2022-12-20 02:25:00|173468.7|173225.4|173465.3|173233.7|173501|173260.9|173457.7|173209.6|845
1671503400000|2022-12-20 02:30:00|173465|173233.5|173456|173214.1|173510.5|173249|173449.5|173196.3|866
1671503700000|2022-12-20 02:35:00|173456.5|173214.2|173381.1|173143.3|173492.1|173243.4|173339.2|173095.7|736
1671504000000|2022-12-20 02:40:00|173379.7|173143.2|173398.6|173182.7|173439.9|173199.3|173317|173135|783
1671504300000|2022-12-20 02:45:00|173398.1|173180.8|173433.6|173214.4|173474.2|173247.5|173329.6|173157.2|757
1671504600000|2022-12-20 02:50:00|173433.8|173214|173434.4|173219.5|173502|173279.4|173393.5|173192.1|710
1671504900000|2022-12-20 02:55:00|173434.6|173219.3|173328.5|173198.5|173501.6|173267.8|173320.6|173142.9|880
1671505200000|2022-12-20 03:00:00|173328.1|173198.1|173044.3|172835.9|173423.8|173220|173042|172780.3|1133
1671505500000|2022-12-20 03:05:00|173046.2|172833.3|173138.1|172939.4|173173|172962|172900.4|172698.4|1193
1671505800000|2022-12-20 03:10:00|173127|172915.5|173132.4|172926.9|173290.7|173093.9|173105.5|172878.1|1185
1671506100000|2022-12-20 03:15:00|173139.2|172925.8|173278.2|172997.1|173429.9|173219.1|173102.8|172847.1|1151
1671506400000|2022-12-20 03:20:00|173279|172997.2|173359.9|173137.4|173472|173268.9|173187.3|172939.8|1163
1671506700000|2022-12-20 03:25:00|173357.2|173131.4|173294.4|173068.7|173402|173174.5|173253.7|173006.4|1149
1671507000000|2022-12-20 03:30:00|173285.1|173052.1|173338.3|173134.5|173517.9|173196.5|173230|172994|1165
1671507300000|2022-12-20 03:35:00|173347.5|173145.1|173387.2|173187.4|173454.5|173252.1|173251|173044.7|1157
1671507600000|2022-12-20 03:40:00|173386|173186.8|173533.5|173360.3|173534.2|173364.5|173339.1|173125.9|1178
1671507900000|2022-12-20 03:45:00|173581.4|173408.4|173860.2|173693|173947.7|173782.1|173566|173345|1142
1671508200000|2022-12-20 03:50:00|173864.3|173698.4|174065.7|173894.3|174119|173927.8|173794.2|173628.6|1138
1671508500000|2022-12-20 03:55:00|174073.7|173905.4|174196.4|173979.4|174196.4|174035.2|174005.3|173795|1117
1671508800000|2022-12-20 04:00:00|174196.6|173968.3|174055|173925|174196.6|173979.9|174039.5|173866|1111
1671509100000|2022-12-20 04:05:00|174056.2|173926.2|174119.4|173989.4|174224.1|174040.8|174045.9|173876|1020
1671509400000|2022-12-20 04:10:00|174118.9|173988.9|174198.3|174030.1|174225|174061.7|174083.5|173953.5|788
1671509700000|2022-12-20 04:15:00|174186.6|174031.9|174182.7|174026.9|174298.1|174081.9|174161.8|173967|1066
1671510000000|2022-12-20 04:20:00|174181.9|174028.6|174139.7|174009.7|174240|174068.1|174117|173972|1015
1671510300000|2022-12-20 04:25:00|174150.3|173996.4|174257.8|174100.8|174296.6|174119.5|174119.4|173974.9|1013
1671510600000|2022-12-20 04:30:00|174242.6|174112.6|174346.9|174188.4|174388.6|174207.4|174171.9|174018.4|989
1671510900000|2022-12-20 04:35:00|174333.1|174203.1|174400|174249.1|174554.6|174384.3|174303|174146|980
1671511200000|2022-12-20 04:40:00|174400.1|174249.4|174415|174285|174501|174318.4|174383|174223.5|703
1671511500000|2022-12-20 04:45:00|174416.8|174286.8|174523.1|174314.8|174546|174345.3|174404.7|174274.7|630
1671511800000|2022-12-20 04:50:00|174459.9|174292|174499.3|174292.2|174546|174336.2|174445.4|174272.9|763
1671512100000|2022-12-20 04:55:00|174481.3|174290|174409.9|174279.9|174484.2|174294.8|174383.9|174236.9|930
1671512400000|2022-12-20 05:00:00|174388.9|174258.9|174415.2|174285.2|174460|174295.8|174388.9|174241|912
1671512700000|2022-12-20 05:05:00|174410.1|174280.1|174422|174292|174458|174299.8|174391.5|174256|940
1671513000000|2022-12-20 05:10:00|174421.3|174291.3|174422.9|174292.9|174458|174299.4|174405.7|174255.6|806
1671513300000|2022-12-20 05:15:00|174419.4|174289.4|174418|174288|174479|174298.3|174409.6|174240|781
1671513600000|2022-12-20 05:20:00|174471|174246|174423.7|174293.7|174479|174299|174407.3|174245|757
1671513900000|2022-12-20 05:25:00|174427|174297|174421.7|174291.7|174486|174313.1|174412.9|174245|647
1671514200000|2022-12-20 05:30:00|174424.5|174294.5|174549|174372|174549|174376.8|174405.9|174239.3|807
1671514500000|2022-12-20 05:35:00|174538.5|174369.6|174488.4|174294.7|174694|174496.7|174469.7|174264|944
1671514800000|2022-12-20 05:40:00|174489.4|174295.3|174317.4|174187.4|174535|174307|174314.4|174172.6|969
1671515100000|2022-12-20 05:45:00|174321.3|174191.3|174301.2|174171.2|174353.7|174203.7|174173.2|173999.9|1001
1671515400000|2022-12-20 05:50:00|174304|174174|174302|174131.5|174370|174231|174252.9|174081.9|950
1671515700000|2022-12-20 05:55:00|174303.1|174134|174098.5|173968.5|174319.3|174142|174098.2|173957.6|994
1671516000000|2022-12-20 06:00:00|174095.1|173935.7|174069.5|173877.9|174150.9|173975.4|174016.7|173850.2|1015
1671516300000|2022-12-20 06:05:00|174066.4|173881.6|174057|173898.7|174124.8|173970.9|174020.1|173837|1018
1671516600000|2022-12-20 06:10:00|174062.6|173884|174149.9|173986.9|174149.9|173986.9|173999.4|173842|970
1671516900000|2022-12-20 06:15:00|174081.1|173951.1|174111.7|173938.3|174192.5|174014.8|174072.6|173922|854
1671517200000|2022-12-20 06:20:00|174116.6|173961.9|173981.6|173787.3|174132.1|173982.6|173952.3|173748|964
1671517500000|2022-12-20 06:25:00|173975.8|173795.4|173872.1|173718.4|173993.9|173799.8|173808.2|173652.1|961
1671517800000|2022-12-20 06:30:00|173882|173717.1|173932.9|173759.8|174005|173823|173845.9|173673.9|1049
1671518100000|2022-12-20 06:35:00|173937.6|173757.4|173843.6|173656.1|173937.6|173767|173779|173578.4|1110
1671518400000|2022-12-20 06:40:00|173847.1|173653.8|173455.9|173292.1|173860.4|173669.3|173455.9|173261.4|1027
1671518700000|2022-12-20 06:45:00|173401.2|173199.8|173300.9|173170.9|173511|173268.5|173253.4|173118.4|959
1671519000000|2022-12-20 06:50:00|173303|173173|173119.6|172931.1|173350|173188.5|173103|172931.1|999
1671519300000|2022-12-20 06:55:00|173158.4|172951.8|173156.5|173001.9|173214.2|173045.6|173108.9|172926.9|815
1671519600000|2022-12-20 07:00:00|173129|172999|172984.5|172854.5|173162.4|173009.2|172943.4|172802.1|839
1671519900000|2022-12-20 07:05:00|172975.1|172845.1|173076.9|172946.9|173164.2|172979.9|172851|172708|1037
1671520200000|2022-12-20 07:10:00|173077.8|172947.8|173006.9|172876.9|173316|173186|173004.7|172874.7|945
1671520500000|2022-12-20 07:15:00|173010.4|172880.4|173044.3|172875|173096|172924.8|172932.9|172802.9|690
1671520800000|2022-12-20 07:20:00|172999.5|172869.5|173035.5|172905.5|173097|172908.4|172936.9|172801.3|729
1671521100000|2022-12-20 07:25:00|173087|172843|172789.4|172659.4|173087|172907.6|172735.7|172559|804
1671521400000|2022-12-20 07:30:00|172794.8|172664.8|173174.5|173044.5|173360.6|173230.6|172786.5|172649.4|968
1671521700000|2022-12-20 07:35:00|173193.8|173063.8|173330.8|173200.8|173422.6|173265.8|173171.3|173033.2|922
1671522000000|2022-12-20 07:40:00|173328.7|173198.7|173274|173144|173476|173330.7|173262.6|173132.6|998
1671522300000|2022-12-20 07:45:00|173274.4|173144.4|172959.2|172829.2|173345.2|173215.2|172905.7|172775.7|1113
1671522600000|2022-12-20 07:50:00|172955.9|172825.9|172984.3|172854.3|173099.7|172969.7|172939.7|172809.7|1067
1671522900000|2022-12-20 07:55:00|172982.5|172852.5|173369.1|173239.1|173420.2|173269.6|172937.4|172807.4|1084
1671523200000|2022-12-20 08:00:00|173372.1|173242.1|172760.7|172630.7|173380.9|173250.9|172731.3|172601.3|1113
1671523500000|2022-12-20 08:05:00|172738.5|172608.5|172802.3|172672.3|172842.5|172712.5|172727.8|172597.8|967
1671523800000|2022-12-20 08:10:00|172810|172680|172895.9|172765.9|172984.5|172854.5|172713.7|172583.7|1001
1671524100000|2022-12-20 08:15:00|172906.4|172776.4|173111|172981|173126|172996|172890.5|172760.5|928
1671524400000|2022-12-20 08:20:00|173109.5|172979.5|173327.4|173197.4|173371.2|173241.2|173082.9|172952.9|1045
1671524700000|2022-12-20 08:25:00|173333|173203|173300.4|173170.4|173348.6|173218.6|173092.9|172962.9|985
1671525000000|2022-12-20 08:30:00|173302.2|173172.2|173261.3|173131.3|173325.4|173189.5|173093.3|172963.3|1115
1671525300000|2022-12-20 08:35:00|173290.5|173160.5|173437.7|173307.7|173449.8|173319.8|173253.2|173123.2|1054
1671525600000|2022-12-20 08:40:00|173438|173308|173386|173256|173496.5|173366.5|173357.6|173228.9|1056
1671525900000|2022-12-20 08:45:00|173385.6|173255.6|173260|173170|173393.6|173263.6|173254.2|173139.7|1046
1671526200000|2022-12-20 08:50:00|173259.8|173169.8|173117|172987|173261.7|173171.7|173078.6|172948.6|890
1671526500000|2022-12-20 08:55:00|173115.5|172985.5|172773.6|172643.6|173120|172990|172769.7|172639.7|939
1671526800000|2022-12-20 09:00:00|172789.1|172659.1|172863.5|172733.5|172905|172775|172778.5|172645.7|587
1671527100000|2022-12-20 09:05:00|172863|172733|172778.1|172648.1|172879|172749|172739.3|172609.3|751
1671527400000|2022-12-20 09:10:00|172778.3|172648.3|172909.6|172779.6|172930.8|172800.8|172690.3|172565.7|839
1671527700000|2022-12-20 09:15:00|172925.9|172795.9|172870.6|172740.6|173042.8|172912.8|172730.6|172600.6|942
1671528000000|2022-12-20 09:20:00|172865.9|172735.9|172756.9|172626.9|172865.9|172735.9|172638|172508|970
1671528300000|2022-12-20 09:25:00|172754|172624|172641.9|172511.9|172834.4|172704.4|172601.5|172471.5|879
1671528600000|2022-12-20 09:30:00|172643.4|172513.4|172622|172492|172656.5|172526.5|172558.6|172428.6|869
1671528900000|2022-12-20 09:35:00|172633.7|172503.7|172583.4|172453.4|172636|172506|172567.2|172437.2|870
1671529200000|2022-12-20 09:40:00|172584.4|172454.4|172647.5|172517.5|172749.2|172619.2|172576|172446|780
1671529500000|2022-12-20 09:45:00|172662.8|172532.8|172763.8|172633.8|172790.9|172660.9|172587.2|172457.2|646
1671529800000|2022-12-20 09:50:00|172763.5|172633.5|172957.4|172827.4|172985.7|172855.7|172716.3|172586.3|778
1671530100000|2022-12-20 09:55:00|172976.2|172846.2|172955.4|172825.4|173005.7|172875.7|172812.9|172682.9|667
1671530400000|2022-12-20 10:00:00|172958.6|172828.6|173013.2|172883.2|173049.2|172919.2|172892.1|172762.1|527
1671530700000|2022-12-20 10:05:00|173014|172884|173144.3|173014.3|173206.3|173076.3|172978|172848|785
1671531000000|2022-12-20 10:10:00|173145.2|173015.2|173175.5|173085.5|173276.3|173182.2|173126.7|173001.4|800
1671531300000|2022-12-20 10:15:00|173175.8|173085.8|173329.7|173199.7|173403.5|173313.5|173175.4|173065.5|823
1671531600000|2022-12-20 10:20:00|173329.8|173199.8|172986.3|172896.3|173339.4|173218|172986.3|172878.1|840
1671531900000|2022-12-20 10:25:00|172982|172892|173029.6|172899.6|173043.4|172943.3|172979.7|172879.9|446
1671532200000|2022-12-20 10:30:00|173030|172900|173466.3|173336.3|173466.4|173336.4|173000.4|172870.4|566
1671532500000|2022-12-20 10:35:00|173466.4|173336.4|173254.9|173124.9|173539.3|173409.3|173231.5|173101.5|893
1671532800000|2022-12-20 10:40:00|173253.8|173123.8|173473.2|173343.2|173481.7|173351.7|173130.5|173000.5|818
1671533100000|2022-12-20 10:45:00|173470.5|173340.5|173429.3|173339.3|173614.2|173502.5|173364.3|173244.8|676
1671533400000|2022-12-20 10:50:00|173429.4|173339.4|173463.6|173333.6|173552.4|173430.7|173282.2|173177.4|726
1671533700000|2022-12-20 10:55:00|173465.6|173335.6|173592.4|173502.4|173613.9|173507.3|173455.5|173325.5|742
1671534000000|2022-12-20 11:00:00|173591.4|173501.4|173780.6|173690.6|173781.3|173690.8|173478.8|173371.4|717
1671534300000|2022-12-20 11:05:00|173779.9|173689.9|173814.4|173724.4|173851.4|173740.2|173735.3|173645.3|585
1671534600000|2022-12-20 11:10:00|173814.5|173724.5|173913.6|173783.6|174055.6|173930.4|173785|173695|742
1671534900000|2022-12-20 11:15:00|173913.7|173783.7|173920.8|173830.8|174024.5|173916.4|173895.3|173777|656
1671535200000|2022-12-20 11:20:00|173921.2|173831.2|173746|173616|173923.1|173833.1|173724.8|173594.8|607
1671535500000|2022-12-20 11:25:00|173746.4|173616.4|173857.5|173767.5|173905.2|173815.2|173709.6|173597.9|663
1671535800000|2022-12-20 11:30:00|173864.7|173774.7|173790.6|173700.6|173870.7|173780.7|173761.5|173655.4|710
1671536100000|2022-12-20 11:35:00|173790.8|173700.8|173690.2|173600.2|173798.7|173708.7|173676.6|173586.6|679
1671536400000|2022-12-20 11:40:00|173691.3|173601.3|173666.2|173576.2|173692.8|173602.8|173639.6|173532.7|883
1671536700000|2022-12-20 11:45:00|173666.1|173576.1|173646.6|173556.6|173675|173585|173643.1|173532.5|851
1671537000000|2022-12-20 11:50:00|173646.7|173556.7|173747|173657|173764|173674|173616.3|173526.3|763
1671537300000|2022-12-20 11:55:00|173748.4|173658.4|173684.6|173594.6|173788.6|173698.6|173655.5|173565.5|645
1671537600000|2022-12-20 12:00:00|173682.9|173592.9|173895.8|173805.8|173904.4|173814.4|173677.2|173587.2|689
1671537900000|2022-12-20 12:05:00|173895.7|173805.7|173755|173625|173989.8|173899.8|173664.6|173534.6|820
1671538200000|2022-12-20 12:10:00|173735.1|173605.1|173632.8|173502.8|173787.6|173657.6|173536.8|173440.4|674
1671538500000|2022-12-20 12:15:00|173633.5|173503.5|173473.9|173343.9|173808.2|173678.2|173465.7|173335.7|619
1671538800000|2022-12-20 12:20:00|173473.2|173343.2|173739.8|173609.8|173785.9|173655.9|173466.8|173336.8|709
1671539100000|2022-12-20 12:25:00|173740.1|173610.1|173565.1|173435.1|173745.6|173615.6|173565|173435|650
1671539400000|2022-12-20 12:30:00|173550.8|173420.8|173499.9|173409.9|173646.4|173517.7|173487.4|173359.9|685
1671539700000|2022-12-20 12:35:00|173498.3|173408.3|173770.6|173680.6|173812.9|173689.5|173495.8|173370.1|638
1671540000000|2022-12-20 12:40:00|173768.1|173678.1|173522.1|173392.1|173788.4|173696.5|173483|173353|738
1671540300000|2022-12-20 12:45:00|173521.8|173391.8|173653.3|173563.3|173670|173580|173470.1|173370|774
1671540600000|2022-12-20 12:50:00|173653.6|173563.6|173701.8|173611.8|173808|173691.4|173642.7|173539.5|730
1671540900000|2022-12-20 12:55:00|173692.5|173602.5|173737.8|173647.8|173814|173710|173628.2|173523.1|737
1671541200000|2022-12-20 13:00:00|173733.2|173643.2|173785.2|173695.2|173814.1|173724.1|173709.1|173600|818
1671541500000|2022-12-20 13:05:00|173783.2|173693.2|173780.2|173650.2|173944.2|173854.2|173759.4|173634.8|899
1671541800000|2022-12-20 13:10:00|173770.8|173680.8|173880.1|173790.1|173892.2|173802.2|173726.2|173636.2|555
1671542100000|2022-12-20 13:15:00|173879.5|173789.5|174004|173914|174047|173957|173877|173765.8|867
1671542400000|2022-12-20 13:20:00|173997.1|173907.1|174060.6|173970.6|174115.9|174025.9|173939.3|173849.3|808
1671542700000|2022-12-20 13:25:00|174061.4|173971.4|174120.5|173990.5|174129.5|173999.5|173974.6|173884.6|777
1671543000000|2022-12-20 13:30:00|174120.6|173990.6|174191.8|174061.8|174362.9|174184.7|174111.3|173950.1|927
1671543300000|2022-12-20 13:35:00|174185.8|174055.8|174093.2|174003.2|174215.8|174125.8|174062.7|173972.7|782
1671543600000|2022-12-20 13:40:00|174093.1|174003.1|174328.4|174198.4|174331.4|174232.1|174093.1|173992.5|724
1671543900000|2022-12-20 13:45:00|174329.3|174199.3|174253.9|174123.9|174337.5|174226|174158.4|174063.6|700
1671544200000|2022-12-20 13:50:00|174254.3|174124.3|174224.6|174094.6|174254.4|174144.3|174064.1|173974.1|713
1671544500000|2022-12-20 13:55:00|174207.9|174117.9|173913.9|173823.9|174222.1|174118|173859.8|173754.3|684
1671544800000|2022-12-20 14:00:00|173923|173833|173962.3|173832.3|174191.9|174061.9|173923|173827.8|694
1671545100000|2022-12-20 14:05:00|173962.7|173832.7|173990.8|173860.8|174105.2|173995.4|173915.8|173806.4|745
1671545400000|2022-12-20 14:10:00|173995.9|173865.9|173899.1|173809.1|174127.9|174033.8|173877.9|173787.9|797
1671545700000|2022-12-20 14:15:00|173898.9|173808.9|173718.4|173628.4|174036.2|173927|173694.5|173592.6|836
1671546000000|2022-12-20 14:20:00|173718.3|173628.3|173589|173499|173812|173711.5|173578.3|173488.3|691
1671546300000|2022-12-20 14:25:00|173589.3|173499.3|173268.2|173138.2|173628.2|173512|173267.8|173138.2|722
1671546600000|2022-12-20 14:30:00|173268|173138|173498.1|173408.1|173536.7|173428.8|173207.5|173094.5|799
1671546900000|2022-12-20 14:35:00|173496.7|173406.7|173378.1|173248.1|173499.8|173409.8|173253.6|173144.5|645
1671547200000|2022-12-20 14:40:00|173362.1|173232.1|173408.9|173278.9|173524.3|173430.7|173306.5|173198.4|765
1671547500000|2022-12-20 14:45:00|173482.4|173392.4|173649.7|173559.7|173688.3|173579.7|173482.4|173382.1|673
1671547800000|2022-12-20 14:50:00|173650.4|173560.4|173464.1|173374.1|173740.1|173610.1|173461.9|173357.2|747
1671548100000|2022-12-20 14:55:00|173464.7|173374.7|173521.4|173431.4|173615.1|173525.1|173401.1|173311.1|927
1671548400000|2022-12-20 15:00:00|173522|173432|173400.5|173270.5|173569.8|173460.3|173354.5|173240.2|939
1671548700000|2022-12-20 15:05:00|173400.4|173270.4|173208.9|173118.9|173400.4|173294|173171.1|173081.1|807
1671549000000|2022-12-20 15:10:00|173208.8|173118.8|173121.7|173031.7|173213.3|173120.5|173083|172993|1026
1671549300000|2022-12-20 15:15:00|173122.7|173032.7|173117.9|173027.9|173126.8|173036.8|172988|172871.7|938
1671549600000|2022-12-20 15:20:00|173116.7|173026.7|172999.1|172909.1|173120.4|173030.4|172957.8|172861|792
1671549900000|2022-12-20 15:25:00|172997.1|172907.1|172997|172867|173045.2|172926.2|172969.3|172867|887
1671550200000|2022-12-20 15:30:00|172997.8|172867.8|172866.6|172736.6|173008.5|172878.5|172808.3|172710.4|932
1671550500000|2022-12-20 15:35:00|172866.3|172736.3|172756.3|172666.3|172868|172738|172678.6|172588.6|937
1671550800000|2022-12-20 15:40:00|172755.9|172665.9|173146.2|173056.2|173157.6|173057.6|172755.9|172665.9|850
1671551100000|2022-12-20 15:45:00|173146.6|173056.6|172997.7|172867.7|173162.8|173060|172828.4|172738.4|855
1671551400000|2022-12-20 15:50:00|173002.2|172872.2|173133.3|173043.3|173164.1|173047.5|172997.8|172872.2|866
1671551700000|2022-12-20 15:55:00|173133.4|173043.4|173166.6|173076.6|173221.7|173125.2|173040.2|172910.2|804
1671552000000|2022-12-20 16:00:00|173165.7|173075.7|173271.4|173141.4|173391.8|173301.8|173165.7|173075.7|811
1671552300000|2022-12-20 16:05:00|173272|173142|173274.5|173144.5|173537.5|173443.4|173241.4|173131.1|660
1671552600000|2022-12-20 16:10:00|173269.8|173139.8|173323.6|173193.6|173350.3|173254|173196.1|173106.1|676
1671552900000|2022-12-20 16:15:00|173323|173193|173507.5|173417.5|173593.5|173503.5|173315.4|173185.4|504
1671553200000|2022-12-20 16:20:00|173508.3|173418.3|173634.6|173544.6|173653.2|173551.9|173488.1|173389.9|583
1671553500000|2022-12-20 16:25:00|173636.1|173546.1|173626.6|173536.6|173887.7|173757.7|173594|173504|660
1671553800000|2022-12-20 16:30:00|173626.8|173536.8|173477.9|173387.9|173644.2|173554.2|173461.6|173368.3|553
1671554100000|2022-12-20 16:35:00|173477.6|173387.6|173529.1|173399.1|173529.1|173421.9|173473.8|173362.9|386
1671554400000|2022-12-20 16:40:00|173529.2|173399.2|173519.7|173389.7|173562.1|173472.1|173390.7|173274.3|603
1671554700000|2022-12-20 16:45:00|173521|173391|173355|173225|173528.6|173399.3|173355|173225|566
1671555000000|2022-12-20 16:50:00|173354.7|173224.7|173361.9|173231.9|173388.4|173272.5|173333.3|173223.6|667
1671555300000|2022-12-20 16:55:00|173361.8|173231.8|173326.3|173236.3|173388.3|173260.6|173309.4|173218.1|804
1671555600000|2022-12-20 17:00:00|173325.3|173235.3|173324.5|173194.5|173387.5|173257.5|173304.6|173174.6|587
1671555900000|2022-12-20 17:05:00|173324.6|173194.6|173354|173224|173380.2|173275.5|173318.6|173188.6|657
1671556200000|2022-12-20 17:10:00|173353.8|173223.8|173562.7|173472.7|173599.3|173477.6|173293.4|173201.4|757
1671556500000|2022-12-20 17:15:00|173563.1|173473.1|173728.1|173598.1|173735.3|173626.7|173561.4|173471.4|643
1671556800000|2022-12-20 17:20:00|173728|173598|173690.5|173560.5|173738.8|173608.8|173682.1|173552.1|578
1671557100000|2022-12-20 17:25:00|173690.7|173560.7|173675.6|173545.6|173706.1|173576.1|173573.3|173443.3|683
1671557400000|2022-12-20 17:30:00|173676.5|173546.5|173669.3|173539.3|173709.8|173579.8|173620.8|173490.8|637
1671557700000|2022-12-20 17:35:00|173672.9|173542.9|173639.8|173509.8|173722.4|173592.4|173599.2|173481.9|678
1671558000000|2022-12-20 17:40:00|173639.9|173509.9|173601.7|173471.7|173639.9|173509.9|173554.9|173424.9|838
1671558300000|2022-12-20 17:45:00|173610.1|173480.1|173636.8|173506.8|173700.7|173570.7|173606.1|173476.1|723
1671558600000|2022-12-20 17:50:00|173640.5|173510.5|173599.6|173469.6|173649.8|173519.8|173577.1|173447.1|946
1671558900000|2022-12-20 17:55:00|173595.6|173465.6|173535.3|173405.3|173602.7|173472.7|173452.1|173322.1|615
1671559200000|2022-12-20 18:00:00|173539.9|173409.9|173476.5|173346.5|173644|173514|173476.5|173346.5|801
1671559500000|2022-12-20 18:05:00|173476.6|173346.6|173516.8|173386.8|173518|173394|173467.1|173342.2|797
1671559800000|2022-12-20 18:10:00|173516.3|173386.3|173624|173494|173629.5|173499.5|173510.6|173380.6|665
1671560100000|2022-12-20 18:15:00|173624.4|173494.4|173579.4|173449.4|173637|173516.6|173533.2|173403.2|635
1671560400000|2022-12-20 18:20:00|173578.8|173448.8|173576.5|173446.5|173629.2|173499.2|173540.9|173410.9|601
1671560700000|2022-12-20 18:25:00|173579.4|173449.4|173530.5|173400.5|173589|173459|173491.9|173361.9|798
1671561000000|2022-12-20 18:30:00|173530.8|173400.8|173401.3|173271.3|173534.8|173423.2|173387.9|173257.9|843
1671561300000|2022-12-20 18:35:00|173399.8|173269.8|173420.3|173290.3|173422.5|173312|173350.4|173260.4|735
1671561600000|2022-12-20 18:40:00|173420.2|173290.2|173469.5|173339.5|173475.8|173361.2|173394.1|173284|691
1671561900000|2022-12-20 18:45:00|173469.4|173339.4|173452.9|173362.9|173474.2|173370.5|173439.1|173335.1|415
1671562200000|2022-12-20 18:50:00|173460.9|173370.9|173481.9|173391.9|173544.7|173438.3|173460.8|173356.2|550
1671562500000|2022-12-20 18:55:00|173485.8|173395.8|173516.2|173386.2|173538.1|173424.5|173469.8|173373.4|506
1671562800000|2022-12-20 19:00:00|173516|173386|173479.7|173349.7|173543.9|173413.9|173476.4|173346.4|649
1671563100000|2022-12-20 19:05:00|173480|173350|173404.4|173314.4|173493.6|173363.6|173395.2|173305.2|314
1671563400000|2022-12-20 19:10:00|173396.7|173306.7|173373.4|173243.4|173406.6|173316.6|173321.2|173231.2|579
1671563700000|2022-12-20 19:15:00|173369.6|173239.6|173343.3|173253.3|173371.2|173267.9|173331.1|173238.1|776
1671564000000|2022-12-20 19:20:00|173336.5|173246.5|173352.6|173262.6|173362.1|173272.1|173326.6|173236.6|762
1671564300000|2022-12-20 19:25:00|173352.7|173262.7|173490.9|173360.9|173511.9|173381.9|173334.9|173220.3|722
1671564600000|2022-12-20 19:30:00|173493.8|173363.8|173534.5|173404.5|173541.5|173411.5|173416.5|173286.5|416
1671564900000|2022-12-20 19:35:00|173537.8|173407.8|173514.3|173384.3|173567.4|173437.4|173501.7|173380.9|599
1671565200000|2022-12-20 19:40:00|173515.7|173385.7|173530.5|173400.5|173566.8|173446.3|173492.4|173379.9|686
1671565500000|2022-12-20 19:45:00|173529.6|173399.6|173437.6|173307.6|173529.6|173399.6|173392.7|173270.7|550
1671565800000|2022-12-20 19:50:00|173434.8|173304.8|173377.3|173247.3|173437.9|173313.6|173358.9|173228.9|376
1671566100000|2022-12-20 19:55:00|173380.3|173250.3|173300.1|173170.1|173405.5|173289.7|173284.5|173156.9|454
1671566400000|2022-12-20 20:00:00|173300.4|173170.4|173373.5|173243.5|173528.5|173398.5|173279.7|173170.4|802
1671566700000|2022-12-20 20:05:00|173372.3|173242.3|173414|173284|173454.4|173324.4|173358.3|173234|762
1671567000000|2022-12-20 20:10:00|173412.4|173282.4|173408.6|173278.6|173423.6|173293.6|173352.5|173222.5|725
1671567300000|2022-12-20 20:15:00|173412.3|173282.3|173317.7|173187.7|173412.3|173282.3|173294.6|173164.6|712
1671567600000|2022-12-20 20:20:00|173317.8|173187.8|173340.1|173210.1|173386.2|173256.2|173297|173167|617
1671567900000|2022-12-20 20:25:00|173336.4|173206.4|173282.7|173152.7|173347.7|173217.7|173257.2|173127.2|635
1671568200000|2022-12-20 20:30:00|173292.4|173162.4|173257.2|173127.2|173292.4|173162.4|173247.9|173117.9|689
1671568500000|2022-12-20 20:35:00|173256.5|173126.5|173236.2|173106.2|173264.9|173134.9|173228.9|173098.9|361
1671568800000|2022-12-20 20:40:00|173236.3|173106.3|173279.8|173149.8|173311|173194.5|173233.1|173103.1|297
1671569100000|2022-12-20 20:45:00|173278|173148|173293.3|173163.3|173314.5|173204|173264.5|173134.9|322
1671569400000|2022-12-20 20:50:00|173291.8|173161.8|173235.9|173105.9|173302.6|173172.6|173227.5|173097.5|452
1671569700000|2022-12-20 20:55:00|173235.1|173105.1|173254.2|173124.2|173298.3|173168.3|173217.3|173087.3|346
1671570000000|2022-12-20 21:00:00|173260.3|173130.3|173201.7|173071.7|173275.9|173145.9|173199|173069|286
1671570300000|2022-12-20 21:05:00|173202|173072|173125.2|172995.2|173216.6|173086.6|173112.9|172982.9|210
1671570600000|2022-12-20 21:10:00|173124.3|172994.3|173132.8|173002.8|173181|173017.8|173100.3|172955|314
1671570900000|2022-12-20 21:15:00|173131.4|173001.4|173103.5|172973.5|173131.4|173010.9|173079.7|172963.2|288
1671571200000|2022-12-20 21:20:00|173111.1|172981.1|173094|172964|173162.8|173032.8|173082.7|172952.7|241
1671571500000|2022-12-20 21:25:00|173107.2|172977.2|173083.1|172953.1|173174.6|173044.6|173067.2|172937.2|258
1671571800000|2022-12-20 21:30:00|173072.2|172942.2|173101.2|172971.2|173109.8|172979.8|173051.1|172932.5|143
1671572100000|2022-12-20 21:35:00|173101|172971|173099|172969|173127|172997|173075.4|172891.4|161
1671572400000|2022-12-20 21:40:00|173092.3|172962.3|173154.5|172950.1|173207.3|173006.7|173076.5|172881|271
1671572700000|2022-12-20 21:45:00|173158.5|172949.5|173079.3|172949.3|173185|172991.9|173040|172847.7|232
1671573000000|2022-12-20 21:50:00|173078.2|172948.2|173108|172887.3|173120.3|172968.5|173018.2|172804|194
1671573300000|2022-12-20 21:55:00|173110.7|172893.9|173251.2|172909.2|173254.2|172960.9|173043|172810.4|253
1671573600000|2022-12-20 22:00:00|173236.3|172894.3|173195.4|172853.4|173236.3|172894.3|173185.4|172843.4|16
1671573900000|2022-12-20 22:05:00|173195.1|172853.1|173389.8|173047.8|173389.8|173047.8|173101.5|172759.5|39
1671575400000|2022-12-20 22:30:00|173405.4|173063.4|173413.4|173071.4|173413.4|173071.4|173347.3|173005.3|234
1671575700000|2022-12-20 22:35:00|173413.2|173071.2|173451.2|173109.2|173451.2|173109.2|173410.1|173068.1|101
1671577200000|2022-12-20 23:00:00|173430.9|173088.9|173392.9|173050.9|173499|173157|173372.9|173030.9|204
1671577500000|2022-12-20 23:05:00|173393.9|173051.9|173439.1|173097.1|173456.5|173114.5|173393.9|173051.9|105
1671577800000|2022-12-20 23:10:00|173443.7|173101.7|173441.1|173099.1|173449.6|173107.6|173395.8|173053.8|120
1671578100000|2022-12-20 23:15:00|173447.5|173105.5|173453.2|173111.2|173464.3|173122.3|173400.7|173058.7|73
1671578400000|2022-12-20 23:20:00|173403.9|173061.9|173395.3|173053.3|173469.3|173127.3|173378.9|173036.9|63
1671578700000|2022-12-20 23:25:00|173390.2|173048.2|173433|173091|173470.7|173128.7|173358.5|173016.5|176
1671579000000|2022-12-20 23:30:00|173432.3|173090.3|173429.3|173087.3|173502.3|173160.3|173359.3|173017.3|184
1671579300000|2022-12-20 23:35:00|173429.1|173087.1|173429|173087|173503|173161|173354.7|173012.7|159
1671579600000|2022-12-20 23:40:00|173427.3|173085.3|173437.3|173095.3|173483|173141|173380.5|173038.5|249
1671579900000|2022-12-20 23:45:00|173436.5|173094.5|173412.2|173070.2|173504.9|173162.9|173387.8|173045.8|291
1671580200000|2022-12-20 23:50:00|173412.1|173070.1|173400.8|173058.8|173507.6|173165.6|173370.7|173028.7|251
1671580500000|2022-12-20 23:55:00|173394.2|173052.2|173405.9|173063.9|173463|173121|173372.2|173030.2|160
1671580800000|2022-12-21 00:00:00|173406.2|173064.2|173256.3|172914.3|173430.5|173088.5|173175|172905|407
1671581100000|2022-12-21 00:05:00|173256.5|172914.5|173251.3|172976.1|173293.2|172992.9|173208.7|172896.2|344
1671581400000|2022-12-21 00:10:00|173251.7|172976.4|173248.8|172983.5|173262.9|173005.6|173224.4|172935.9|195
1671581700000|2022-12-21 00:15:00|173248.2|172984.9|173221.6|172972.1|173258.1|173002.2|173212|172936.2|204
1671582000000|2022-12-21 00:20:00|173222.3|172990.4|173243.5|172995.5|173258.1|173001|173222.3|172946.4|195
1671582300000|2022-12-21 00:25:00|173243|172995.2|173279.1|173015|173287.8|173034.4|173224.8|172966.8|228
1671582600000|2022-12-21 00:30:00|173278.9|173014.8|173270|173058.6|173298.4|173115.5|173231.3|172996|289
1671582900000|2022-12-21 00:35:00|173270.4|173059|173237.9|173107.9|173287.6|173126.5|173221.2|173033.1|194
1671583200000|2022-12-21 00:40:00|173237.7|173107.7|173277.1|173062.4|173288.8|173119.8|173224|173044.4|174
1671583500000|2022-12-21 00:45:00|173276.9|173062.7|173273.3|173061.4|173286.4|173106.3|173218.4|173042.8|180
1671583800000|2022-12-21 00:50:00|173272.8|173061.1|173279.7|173058.1|173287.9|173110.9|173236.6|173044.3|214
1671584100000|2022-12-21 00:55:00|173279.6|173058|173218.8|173088.8|173279.6|173092.7|173214.7|173035.3|284
1671584400000|2022-12-21 01:00:00|173218.4|173088.4|173269.9|173065|173284|173108|173218.4|173049.6|303
1671584700000|2022-12-21 01:05:00|173263.5|173063.2|173162.7|172918.2|173285.6|173102.3|173126.4|172918.2|569
1671585000000|2022-12-21 01:10:00|173161.5|172917.4|173060|172842.4|173161.5|172927.6|173046.7|172828.1|663
1671585300000|2022-12-21 01:15:00|173059.6|172840.7|172891.8|172761.8|173059.6|172863.3|172885.2|172755.2|360
1671585600000|2022-12-21 01:20:00|172892.7|172762.7|172948.3|172818.3|172991.1|172827.6|172885.7|172743.2|383
1671585900000|2022-12-21 01:25:00|172947.9|172817.9|172944.5|172814.5|173000|172823.7|172931.5|172725|481
1671586200000|2022-12-21 01:30:00|172945.5|172815.5|173162.6|172887|173177.4|172934.5|172945.5|172787.8|592
1671586500000|2022-12-21 01:35:00|173162.3|172877.6|173135.1|172900.6|173197|172943.6|173104.6|172834.5|568
1671586800000|2022-12-21 01:40:00|173135|172899.2|173189.8|172982.9|173213.1|173016.4|173082.1|172894.4|663
1671587100000|2022-12-21 01:45:00|173152.7|173022.7|173136.7|173006.7|173196.5|173022.7|173103.7|172929.7|532
1671587400000|2022-12-21 01:50:00|173134.2|173004.2|173111.7|172981.7|173172|173005.7|173094.7|172931|605
1671587700000|2022-12-21 01:55:00|173111.4|172981.4|173124.8|172994.8|173135.9|173005.9|173098.4|172968.4|469
1671588000000|2022-12-21 02:00:00|173124.7|172994.7|173136.2|173006.2|173196|173016.5|173117.9|172960.3|415
1671588300000|2022-12-21 02:05:00|173130.1|173000.1|173135.6|173005.6|173179|173017|173111.4|172950|421
1671588600000|2022-12-21 02:10:00|173136|173006|173074.5|172944.5|173140.6|173010.6|173071.9|172941.9|720
1671588900000|2022-12-21 02:15:00|173074.6|172944.6|173126.4|172996.4|173150|173004.1|173074.6|172915|791
1671589200000|2022-12-21 02:20:00|173125.6|172995.6|173119.5|172989.5|173161.7|173007.8|173111.7|172956.9|699
1671589500000|2022-12-21 02:25:00|173119.9|172989.9|173114.2|172984.2|173175|173002.7|173108.5|172940|768
1671589800000|2022-12-21 02:30:00|173111.7|172981.7|173127.4|172997.4|173173.7|173010.9|173111.1|172955.2|485
1671590100000|2022-12-21 02:35:00|173128|172998|173185.8|173055.8|173224.1|173057.2|173110.7|172954.5|357
1671590400000|2022-12-21 02:40:00|173186.7|173056.7|173232.2|173015.5|173235.5|173058.6|173162.1|172994.4|496
1671590700000|2022-12-21 02:45:00|173232.4|173015.7|173225.9|173002.5|173275|173066.2|173188|172995.9|365
1671591000000|2022-12-21 02:50:00|173226|173002.2|173154.9|172952.3|173242|173060.3|173120|172947.1|379
1671591300000|2022-12-21 02:55:00|173155|172952.5|173219.1|173009.2|173224.2|173055.4|173112|172937.5|333
1671591600000|2022-12-21 03:00:00|173220.1|173009.6|173232.9|173006.2|173234.4|173038.5|173117|172939.5|580
1671591900000|2022-12-21 03:05:00|173227|173010.3|173214.2|173084.2|173259.3|173088.9|173201.6|172989.7|439
1671592200000|2022-12-21 03:10:00|173214.6|173084.6|173247.2|173046.9|173257.2|173086.6|173197.7|173028.8|238
1671592500000|2022-12-21 03:15:00|173256.3|173039.3|173244.7|173031.8|173264.2|173090.5|173175.6|173019.1|532
1671592800000|2022-12-21 03:20:00|173245|173032|173257.3|173051.5|173261.2|173104.6|173173.3|172997|503
1671593100000|2022-12-21 03:25:00|173257.4|173050.4|173307.3|173082.5|173316.8|173147.9|173215.3|173038.9|624
1671593400000|2022-12-21 03:30:00|173307.6|173082.9|173329.6|173199.6|173360.1|173209.1|173248.3|173070.1|488
1671593700000|2022-12-21 03:35:00|173329.7|173199.7|173341.2|173211.2|173372|173211.6|173321|173147.2|540
1671594000000|2022-12-21 03:40:00|173339.1|173209.1|173334.6|173204.6|173396|173210.2|173317.5|173125|527
1671594300000|2022-12-21 03:45:00|173334.5|173204.5|173253.5|173123.5|173336.9|173206.9|173241.5|173111.5|693
1671594600000|2022-12-21 03:50:00|173253.1|173123.1|173263|173133|173325|173140.8|173252.2|173079|615
1671594900000|2022-12-21 03:55:00|173262.9|173132.9|173263.3|173133.3|173325|173143|173255.1|173086|525
1671595200000|2022-12-21 04:00:00|173264.1|173134.1|173250.4|173120.4|173270.5|173140.5|173250.4|173120.4|444
1671595500000|2022-12-21 04:05:00|173250.1|173120.1|173255|173125|173268|173138|173244.9|173114.9|653
1671595800000|2022-12-21 04:10:00|173254.8|173124.8|173343.4|173213.4|173344.8|173214.8|173253|173109|571
1671596100000|2022-12-21 04:15:00|173343.2|173213.2|173338.2|173208.2|173356.9|173226.9|173330.1|173200.1|654
1671596400000|2022-12-21 04:20:00|173342.7|173212.7|173426.8|173166|173434.6|173229|173329.9|173154.6|579
1671596700000|2022-12-21 04:25:00|173410.1|173173.2|173437.7|173190.8|173482.1|173262.5|173357.5|173159.4|654
1671597000000|2022-12-21 04:30:00|173451.5|173198.9|173403.9|173273.9|173486.6|173293.6|173368.6|173128.7|615
1671597300000|2022-12-21 04:35:00|173404.3|173274.3|173389.9|173259.9|173412.1|173282.1|173381.7|173251.7|609
1671597600000|2022-12-21 04:40:00|173390|173260|173421.8|173291.8|173459.9|173303.3|173370.5|173240.5|604
1671597900000|2022-12-21 04:45:00|173421.7|173291.7|173380.1|173167.5|173465.5|173298.8|173365.5|173157.1|643
1671598200000|2022-12-21 04:50:00|173378.9|173162.7|173352.5|173222.5|173393.1|173230.5|173307|173131.1|584
1671598500000|2022-12-21 04:55:00|173352.4|173222.4|173351|173146.4|173395.7|173236.6|173303.5|173141|676
1671598800000|2022-12-21 05:00:00|173357.8|173157.7|173386.7|173178.2|173392.3|173224.3|173295.9|173142.6|756
1671599100000|2022-12-21 05:05:00|173386.5|173178.4|173348.5|173146.4|173393.1|173230.2|173321|173137.7|699
1671599400000|2022-12-21 05:10:00|173348.1|173145.7|173245.8|173022.3|173359.9|173200.4|173216|172989.9|810
1671599700000|2022-12-21 05:15:00|173247.4|173023.7|173223.4|173006.5|173262.1|173058|173169.4|172990.3|814
1671600000000|2022-12-21 05:20:00|173226.6|173015.6|173240.5|173039.8|173262.2|173077.1|173177|172980.6|779
1671600300000|2022-12-21 05:25:00|173240.7|173040|173182.4|173052.4|173253.2|173087.5|173178.3|173014.6|485
1671600600000|2022-12-21 05:30:00|173219.4|173016.5|173215.6|173085.6|173241|173091.9|173156.8|172995.5|680
1671600900000|2022-12-21 05:35:00|173214.6|173084.6|173167.5|173037.5|173220.6|173090.6|173145.5|172967.8|713
1671601200000|2022-12-21 05:40:00|173182|173052|173132.8|173002.8|173221.8|173052|173126|172985.7|729
1671601500000|2022-12-21 05:45:00|173132.5|173002.5|173119.4|172989.4|173143.1|173013.1|173115.2|172985.2|685
1671601800000|2022-12-21 05:50:00|173119.1|172989.1|173146.1|173016.1|173159.7|173029.7|173117.1|172987.1|688
1671602100000|2022-12-21 05:55:00|173145.9|173015.9|173131.8|173001.8|173150.5|173020.5|173110.4|172980.4|659
1671602400000|2022-12-21 06:00:00|173131.7|173001.7|173060.6|172930.6|173140.4|173010.4|173055.9|172925.9|792
1671602700000|2022-12-21 06:05:00|173060.7|172930.7|173075.3|172945.3|173130.8|172951.2|173055.2|172905.7|761
1671603000000|2022-12-21 06:10:00|173068.1|172938.1|172985.8|172855.8|173118.6|172949.3|172975.2|172845.2|888
1671603300000|2022-12-21 06:15:00|172983.7|172853.7|172984.2|172854.2|173020.5|172890.5|172961.3|172831.3|735
1671603600000|2022-12-21 06:20:00|172984.4|172854.4|173059.5|172929.5|173105.4|172941.7|172960.5|172830.5|681
1671603900000|2022-12-21 06:25:00|173059.9|172929.9|173147.3|173017.3|173197.7|173036.5|173049.3|172889.9|591
1671604200000|2022-12-21 06:30:00|173145.7|173015.7|173240|173110|173306.4|173130.3|173134.7|172965.3|599
1671604500000|2022-12-21 06:35:00|173269.2|173059.7|173246.8|173116.8|173282.3|173130.4|173193.6|173036.5|614
1671604800000|2022-12-21 06:40:00|173251.6|173121.6|173423.6|173293.6|173455.3|173298|173248.4|173118.4|729
1671605100000|2022-12-21 06:45:00|173424.7|173294.7|173378.4|173248.4|173552.1|173380.6|173361.2|173231.2|713
1671605400000|2022-12-21 06:50:00|173378.5|173248.5|173405.8|173275.8|173437.3|173307.3|173348.3|173189.3|457
1671605700000|2022-12-21 06:55:00|173405.6|173275.6|173430.7|173217.5|173486|173291.4|173363.7|173201.5|337
1671606000000|2022-12-21 07:00:00|173432.3|173219.2|173334.6|173204.6|173442.5|173275|173333.8|173161.9|611
1671606300000|2022-12-21 07:05:00|173334.7|173204.7|173418.2|173288.2|173433|173303|173211|173071.4|744
1671606600000|2022-12-21 07:10:00|173418.7|173288.7|173430.5|173300.5|173549.3|173419.3|173368|173219.7|668
1671606900000|2022-12-21 07:15:00|173439.4|173309.4|173391.5|173301.5|173517.2|173370.4|173374.7|173263.4|578
1671607200000|2022-12-21 07:20:00|173395|173305|173390.5|173300.5|173465.5|173343.6|173386.5|173272.1|357
1671607500000|2022-12-21 07:25:00|173391.7|173301.7|173278.6|173148.6|173455.6|173304.3|173271.2|173141.2|436
1671607800000|2022-12-21 07:30:00|173277.3|173147.3|173250.9|173120.9|173283|173153|173073.9|172943.9|566
1671608100000|2022-12-21 07:35:00|173248.7|173118.7|173214.4|173084.4|173354.3|173246.4|173202.1|173072.6|547
1671608400000|2022-12-21 07:40:00|173214.3|173084.3|173169|173039|173238.3|173108.3|173133.5|173003.5|603
1671608700000|2022-12-21 07:45:00|173167.4|173037.4|173148|173018|173190.6|173060.6|173140.3|173010.3|449
1671609000000|2022-12-21 07:50:00|173143.1|173013.1|173017.3|172887.3|173146.3|173016.3|172979.6|172849.6|461
1671609300000|2022-12-21 07:55:00|173017.8|172887.8|173228.6|173098.6|173243.5|173113.5|172989|172869|622
1671609600000|2022-12-21 08:00:00|173226.4|173096.4|173234.9|173104.9|173241.2|173131.8|173060.9|172949.8|578
1671609900000|2022-12-21 08:05:00|173229.7|173139.7|173097.1|173007.1|173261.4|173149|173068.6|172959.8|615
1671610200000|2022-12-21 08:10:00|173097.8|173007.8|173042.1|172912.1|173249.5|173149.1|173033.6|172903.6|760
1671610500000|2022-12-21 08:15:00|173038.8|172908.8|173132.2|173002.2|173141.5|173021.2|172957.7|172834.3|662
1671610800000|2022-12-21 08:20:00|173132.5|173002.5|173136.7|173006.7|173224.9|173094.9|173102.2|172972.2|635
1671611100000|2022-12-21 08:25:00|173136.5|173006.5|172962.9|172872.9|173144.6|173014.6|172879|172773.4|537
1671611400000|2022-12-21 08:30:00|172962.8|172872.8|172981|172891|173021.9|172929.4|172955.3|172859.6|489
1671611700000|2022-12-21 08:35:00|172982.3|172892.3|173113.6|172983.6|173205.6|173080.2|172942.5|172831|703
1671612000000|2022-12-21 08:40:00|173112.7|172982.7|172946.3|172816.3|173129|173011.2|172933.6|172811.1|683
1671612300000|2022-12-21 08:45:00|172942.6|172812.6|172818.3|172728.3|173137.6|173019.2|172813.9|172723.9|790
1671612600000|2022-12-21 08:50:00|172819.3|172729.3|172912.3|172782.3|172936.5|172846.5|172805.2|172715.2|678
1671612900000|2022-12-21 08:55:00|172907.8|172777.8|173101.4|172971.4|173140.8|173050.8|172885.9|172773.6|773
1671613200000|2022-12-21 09:00:00|173103.5|172973.5|173246|173156|173293.9|173203.9|173086.6|172965.8|694
1671613500000|2022-12-21 09:05:00|173242.8|173152.8|173128|173038|173304.9|173214.9|173103.5|173013.5|700
1671613800000|2022-12-21 09:10:00|173125.8|173035.8|173058|172968|173153.5|173063.1|173047.7|172957.7|764
1671614100000|2022-12-21 09:15:00|173045.3|172955.3|172989.8|172859.8|173123.3|173033.3|172955.7|172825.7|716
1671614400000|2022-12-21 09:20:00|172989.6|172859.6|173006.6|172916.6|173055|172965|172922.5|172832.1|712
1671614700000|2022-12-21 09:25:00|173007.4|172917.4|172974.6|172844.6|173050.2|172928.6|172932.9|172802.9|674
1671615000000|2022-12-21 09:30:00|172972.2|172842.2|173024.2|172934.2|173036.4|172946.4|172904.7|172814.7|695
1671615300000|2022-12-21 09:35:00|173023.1|172933.1|173142.3|173012.3|173145.9|173044.4|172979.8|172889.8|768
1671615600000|2022-12-21 09:40:00|173140.5|173010.5|173220|173090|173256|173162.1|173038.2|172908.2|787
1671615900000|2022-12-21 09:45:00|173220.8|173090.8|173228|173098|173303.6|173184.4|173216.5|173086.5|843
1671616200000|2022-12-21 09:50:00|173226.8|173096.8|173276.4|173146.4|173294.7|173181.2|173185.4|173063.1|794
1671616500000|2022-12-21 09:55:00|173276.6|173146.6|173287.7|173197.7|173290.3|173200.3|173208|173089.8|726
1671616800000|2022-12-21 10:00:00|173287.8|173197.8|173438.8|173348.8|173455.8|173365.8|173261.1|173148.6|675
1671617100000|2022-12-21 10:05:00|173438.9|173348.9|173432.4|173302.4|173551.4|173461.4|173372.5|173242.5|720
1671617400000|2022-12-21 10:10:00|173432.7|173302.7|173098.5|173008.5|173449.5|173347.6|173098.1|173003.6|490
1671617700000|2022-12-21 10:15:00|173098.6|173008.6|173099.9|172969.9|173159.6|173055.3|172994.3|172904.3|553
1671618000000|2022-12-21 10:20:00|173088.6|172958.6|173136.1|173046.1|173156.7|173051.6|173016.6|172888.4|767
1671618300000|2022-12-21 10:25:00|173134.2|173044.2|173245|173115|173307.4|173177.4|173083.5|172981.5|821
1671618600000|2022-12-21 10:30:00|173245.4|173115.4|173208|173078|173260.7|173156.9|173121.4|172991.4|641
1671618900000|2022-12-21 10:35:00|173210.6|173080.6|173409.3|173279.3|173456.5|173326.5|173191.2|173061.2|711
1671619200000|2022-12-21 10:40:00|173387|173297|173363.1|173273.1|173408.9|173308.2|173285.8|173155.8|607
1671619500000|2022-12-21 10:45:00|173360.4|173270.4|173280.2|173190.2|173396.4|173278.4|173275.2|173168.3|600
1671619800000|2022-12-21 10:50:00|173280|173190|173383.3|173293.3|173424.6|173334.6|173269.6|173179.6|592
1671620100000|2022-12-21 10:55:00|173382.6|173292.6|173556.3|173426.3|173583.5|173472.9|173352|173245.2|797
1671620400000|2022-12-21 11:00:00|173537|173447|173505.9|173375.9|173668.6|173549.3|173500.9|173370.9|744
1671620700000|2022-12-21 11:05:00|173505.7|173375.7|173562|173432|173562.3|173432.3|173491|173361|444
1671621000000|2022-12-21 11:10:00|173562.9|173432.9|173541.6|173411.6|173565.2|173435.2|173481.4|173384.6|589
1671621300000|2022-12-21 11:15:00|173541.7|173411.7|173491.6|173361.6|173559.9|173460|173440.8|173327.9|443
1671621600000|2022-12-21 11:20:00|173491.9|173361.9|173192.7|173062.7|173518|173400|173159.3|173029.3|744
1671621900000|2022-12-21 11:25:00|173192.5|173062.5|173191.7|173061.7|173208.6|173078.6|173164.3|173034.3|599
1671622200000|2022-12-21 11:30:00|173190.4|173060.4|173323.3|173233.3|173364.3|173243.4|173169.9|173039.9|613
1671622500000|2022-12-21 11:35:00|173322.8|173232.8|173308.5|173178.5|173340.4|173234.2|173227.5|173136|479
1671622800000|2022-12-21 11:40:00|173307.4|173177.4|173445.6|173355.6|173448.2|173358.2|173277.6|173156.5|664
1671623100000|2022-12-21 11:45:00|173443.9|173353.9|173278|173188|173520.7|173430.7|173262|173151.2|654
1671623400000|2022-12-21 11:50:00|173277.6|173187.6|173275.7|173185.7|173337.7|173236.8|173221.6|173106|709
1671623700000|2022-12-21 11:55:00|173275.9|173185.9|173251.5|173121.5|173298.5|173203.2|173220.6|173090.6|819
1671624000000|2022-12-21 12:00:00|173249|173119|173149.7|173019.7|173249|173126.5|173138.1|173008.1|733
1671624300000|2022-12-21 12:05:00|173147.9|173017.9|173100|172970|173152.7|173022.7|173075|172945|856
1671624600000|2022-12-21 12:10:00|173098.6|172968.6|173294.7|173204.7|173307.5|173217.5|173038.9|172940.6|754
1671624900000|2022-12-21 12:15:00|173295.8|173205.8|173216.6|173086.6|173334.8|173219.8|173191.4|173061.4|764
1671625200000|2022-12-21 12:20:00|173212.7|173082.7|173302.6|173212.6|173325.1|173220.9|173062.6|172932.6|732
1671625500000|2022-12-21 12:25:00|173302.5|173212.5|173297.6|173167.6|173332.8|173240.9|173257.3|173156.8|603
1671625800000|2022-12-21 12:30:00|173297.5|173167.5|173258.5|173168.5|173354.5|173240.9|173191|173101|549
1671626100000|2022-12-21 12:35:00|173258.7|173168.7|173265.1|173175.1|173331|173241|173203.1|173105.1|671
1671626400000|2022-12-21 12:40:00|173265|173175|173169|173079|173306.9|173204.1|173163.8|173073.8|725
1671626700000|2022-12-21 12:45:00|173169.9|173079.9|172929.4|172839.4|173240.8|173139.4|172891.1|172761.1|712
1671627000000|2022-12-21 12:50:00|172929.9|172839.9|172999.4|172909.4|173045.7|172935.7|172857.6|172727.6|540
1671627300000|2022-12-21 12:55:00|172999.3|172909.3|173086.7|172996.7|173092.3|173002.3|172988.8|172878.2|644
1671627600000|2022-12-21 13:00:00|173091.4|173001.4|172980.7|172850.7|173111.5|173021.5|172920.7|172826.4|640
1671627900000|2022-12-21 13:05:00|172966.9|172876.9|172669.8|172539.8|172976.9|172876.9|172669.7|172539.7|795
1671628200000|2022-12-21 13:10:00|172670.4|172540.4|172600.9|172510.9|172691.8|172561.8|172544.9|172414.9|663
1671628500000|2022-12-21 13:15:00|172600.2|172510.2|172817.8|172727.8|172830.4|172740.4|172552.5|172462.5|653
1671628800000|2022-12-21 13:20:00|172810.4|172720.4|172780.2|172650.2|172843.7|172736.6|172718.7|172608.7|711
1671629100000|2022-12-21 13:25:00|172781.7|172651.7|172922.3|172792.3|172935.2|172805.2|172759|172629|596
1671629400000|2022-12-21 13:30:00|172921.9|172791.9|172794.9|172664.9|172922.3|172792.3|172771.6|172641.6|569
1671629700000|2022-12-21 13:35:00|172792.8|172662.8|172812.3|172722.3|172847.6|172741.1|172683.8|172553.8|559
1671630000000|2022-12-21 13:40:00|172816|172726|172933.5|172843.5|172984.2|172878.2|172792.7|172683.6|543
1671630300000|2022-12-21 13:45:00|172933.6|172843.6|172939.6|172809.6|173061.8|172948.1|172908.8|172797|561
1671630600000|2022-12-21 13:50:00|172940.8|172810.8|172878.6|172748.6|172959.9|172852.1|172863.2|172738.6|627
1671630900000|2022-12-21 13:55:00|172878.3|172748.3|172888.5|172798.5|172972.7|172872.1|172863.7|172748.3|592
1671631200000|2022-12-21 14:00:00|172887.6|172797.6|173121.4|173031.4|173123|173033|172861.4|172771.4|462
1671631500000|2022-12-21 14:05:00|173121.3|173031.3|173119.1|173029.1|173150.5|173060.5|173035.4|172945.4|762
1671631800000|2022-12-21 14:10:00|173119.3|173029.3|173120.3|172990.3|173121.8|173030.2|173007.5|172893.3|689
1671632100000|2022-12-21 14:15:00|173118.3|172988.3|173105.8|173015.8|173132|173026.6|173069.2|172960.7|383
1671632400000|2022-12-21 14:20:00|173106.1|173016.1|173108.6|173018.6|173134.7|173044.7|173094.3|172991.3|374
1671632700000|2022-12-21 14:25:00|173108.5|173018.5|173054.9|172964.9|173122.2|173032.2|173023.9|172933.9|656
1671633000000|2022-12-21 14:30:00|173056.4|172966.4|173033.6|172903.6|173068.3|172966.4|172856.9|172726.9|970
1671633300000|2022-12-21 14:35:00|173025.1|172895.1|172897.5|172767.5|173025.1|172895.1|172855.1|172724|900
1671633600000|2022-12-21 14:40:00|172888.4|172758.4|172913.4|172783.4|172944.6|172854.6|172868.1|172757.5|1008
1671633900000|2022-12-21 14:45:00|172913.3|172783.3|172830|172700|172913.3|172785|172823.3|172693.3|793
1671634200000|2022-12-21 14:50:00|172829.9|172699.9|172574.2|172484.2|172838.6|172708.6|172566.8|172470.8|835
1671634500000|2022-12-21 14:55:00|172574.3|172484.3|172762.2|172420.2|172763.7|172597.4|172476.2|172346.2|835
1671634800000|2022-12-21 15:00:00|172746.5|172404.5|172529.6|172439.6|172843.4|172533.5|172526.3|172395|905
1671635100000|2022-12-21 15:05:00|172529.3|172439.3|172310.7|172180.7|172542.7|172446.9|172284|172154|868
1671635400000|2022-12-21 15:10:00|172308.1|172178.1|172243.2|172153.2|172339.3|172220.8|172236.9|172139.2|681
1671635700000|2022-12-21 15:15:00|172244.1|172154.1|172141.5|172051.5|172310.5|172196.9|172141.5|172051.5|661
1671636000000|2022-12-21 15:20:00|172141.1|172051.1|171952|171862|172154.6|172064.6|171929.9|171839.9|736
1671636300000|2022-12-21 15:25:00|171947.1|171857.1|171841.3|171711.3|172048|171937.7|171778.6|171678.3|631
1671636600000|2022-12-21 15:30:00|171841.5|171711.5|171669.8|171579.8|171841.5|171748.2|171668.8|171578.8|660
1671636900000|2022-12-21 15:35:00|171669.6|171579.6|171410.8|171280.8|171691.5|171601.5|171402.6|171272.6|889
1671637200000|2022-12-21 15:40:00|171408.8|171278.8|171589.1|171499.1|171637.1|171511.5|171401.7|171271.7|757
1671637500000|2022-12-21 15:45:00|171588.5|171498.5|171588.8|171498.8|171636.5|171526.8|171462.7|171372.7|749
1671637800000|2022-12-21 15:50:00|171588.9|171498.9|171682.7|171592.7|171799.9|171709.9|171588.9|171484.8|665
1671638100000|2022-12-21 15:55:00|171682.8|171592.8|171847.4|171757.4|171852.8|171762.8|171545.3|171415.3|710
1671638400000|2022-12-21 16:00:00|171848.4|171758.4|171814|171724|171930.8|171840.8|171775.1|171685.1|629
1671638700000|2022-12-21 16:05:00|171818|171728|171914.2|171824.2|171978.3|171888.3|171802.5|171712.5|721
1671639000000|2022-12-21 16:10:00|171910.9|171820.9|171905.7|171815.7|171925.7|171835.7|171668.9|171578.9|687
1671639300000|2022-12-21 16:15:00|171905.6|171815.6|171928.8|171798.8|172112.9|172022.9|171877.4|171763.8|723
1671639600000|2022-12-21 16:20:00|171930.2|171800.2|172029.9|171939.9|172037.6|171947.6|171897.1|171775.4|749
1671639900000|2022-12-21 16:25:00|172031|171941|171985.1|171895.1|172035.3|171945.3|171949.7|171859.7|489
1671640200000|2022-12-21 16:30:00|171985.4|171895.4|171875|171785|172023.4|171933.4|171856.7|171755.3|635
1671640500000|2022-12-21 16:35:00|171875.4|171785.4|171828.7|171738.7|171970.2|171880.2|171786.7|171682|600
1671640800000|2022-12-21 16:40:00|171835.3|171745.3|171701|171611|171863.1|171762.6|171675.3|171585.3|531
1671641100000|2022-12-21 16:45:00|171712.6|171622.6|171727.5|171637.5|171765.2|171666.8|171702.4|171612.4|607
1671641400000|2022-12-21 16:50:00|171726.6|171636.6|171871.5|171781.5|171875.5|171785.5|171698.9|171608.9|551
1671641700000|2022-12-21 16:55:00|171874.7|171784.7|171923.7|171833.7|171950.8|171833.7|171869.5|171758|730
1671642000000|2022-12-21 17:00:00|171923.8|171833.8|171937.4|171807.4|171969.9|171866.3|171866.5|171736.5|518
1671642300000|2022-12-21 17:05:00|171937|171807|171947.1|171817.1|171959.2|171829.2|171855.8|171737.3|424
1671642600000|2022-12-21 17:10:00|171947.4|171817.4|172070.4|171940.4|172090.5|171961|171929.1|171799.1|446
1671642900000|2022-12-21 17:15:00|172070.7|171940.7|172224.1|172094.1|172239.3|172118.1|172066|171936|438
1671643200000|2022-12-21 17:20:00|172222.1|172092.1|172192.5|172062.5|172281.9|172184|172160.6|172039.6|459
1671643500000|2022-12-21 17:25:00|172192|172062|172225|172095|172238.6|172130.1|172167.1|172061.8|365
1671643800000|2022-12-21 17:30:00|172226.8|172096.8|172187.4|172057.4|172239|172109|172163.2|172033.2|560
1671644100000|2022-12-21 17:35:00|172187.3|172057.3|172169.2|172039.2|172201.5|172071.5|172144.6|172024.8|524
1671644400000|2022-12-21 17:40:00|172168.4|172038.4|172193.5|172063.5|172224.2|172094.2|172159|172029|356
1671644700000|2022-12-21 17:45:00|172200.8|172070.8|172203.9|172073.9|172219.6|172089.6|172153.8|172044.6|521
1671645000000|2022-12-21 17:50:00|172203.7|172073.7|172198.7|172068.7|172217.8|172087.8|172172.6|172042.6|596
1671645300000|2022-12-21 17:55:00|172197.3|172067.3|172159.6|172029.6|172219.8|172104.8|172132.4|172022.9|653
1671645600000|2022-12-21 18:00:00|172158.9|172028.9|172126|171996|172216.7|172106.8|172100|171986.4|642
1671645900000|2022-12-21 18:05:00|172124.8|171994.8|172077.1|171947.1|172179.6|172049.6|172074.2|171945.3|484
1671646200000|2022-12-21 18:10:00|172077.2|171947.2|172082.7|171952.7|172099.1|171969.1|172070.8|171940.8|281
1671646500000|2022-12-21 18:15:00|172099.6|171969.6|172085.3|171955.3|172101.2|171971.2|172060|171930|328
1671646800000|2022-12-21 18:20:00|172088.7|171958.7|172087.2|171957.2|172101.3|171980.8|172056.5|171927.7|528
1671647100000|2022-12-21 18:25:00|172088|171958|172099.9|171969.9|172105.6|171976.3|172055.6|171925.6|580
1671647400000|2022-12-21 18:30:00|172101.3|171971.3|172092.6|171962.6|172106.4|171979.6|172052.3|171930.4|542
1671647700000|2022-12-21 18:35:00|172092.7|171962.7|172081|171951|172101.6|171983.2|172050.3|171937.4|459
1671648000000|2022-12-21 18:40:00|172081.7|171951.7|172062|171932|172100.3|171970.3|172054.5|171924.5|549
1671648300000|2022-12-21 18:45:00|172062.8|171932.8|172003.7|171873.7|172071.1|171941.1|171961.7|171831.7|424
1671648600000|2022-12-21 18:50:00|172005.8|171875.8|171988.9|171858.9|172013|171883|171957.1|171827.1|508
1671648900000|2022-12-21 18:55:00|171989.7|171859.7|172005.4|171875.4|172030|171900|171984.3|171854.3|335
1671649200000|2022-12-21 19:00:00|172011.7|171881.7|172013.7|171883.7|172022.6|171900.4|171976.6|171852|611
1671649500000|2022-12-21 19:05:00|172011.9|171881.9|171786|171656|172031.4|171901.4|171740.1|171621.8|405
1671649800000|2022-12-21 19:10:00|171785.7|171655.7|171788.1|171658.1|171799.4|171669.4|171769.3|171639.3|304
1671650100000|2022-12-21 19:15:00|171788|171658|171779.7|171649.7|171792.3|171677|171767|171640.4|529
1671650400000|2022-12-21 19:20:00|171779.6|171649.6|171787|171657|171797.1|171678.7|171763.1|171647.3|306
1671650700000|2022-12-21 19:25:00|171786.7|171656.7|171917|171787|171962|171832|171777.1|171647.1|451
1671651000000|2022-12-21 19:30:00|171918.3|171788.3|171924.7|171794.7|171955.9|171825.9|171899.4|171769.4|327
1671651300000|2022-12-21 19:35:00|171932.3|171802.3|171979.3|171849.3|171981.9|171851.9|171922.7|171792.7|408
1671651600000|2022-12-21 19:40:00|171977.9|171847.9|172111.3|171981.3|172119.5|171989.5|171957.4|171827.4|797
1671651900000|2022-12-21 19:45:00|172111.6|171981.6|172091.8|172001.8|172131.1|172015|172072.5|171962.5|569
1671652200000|2022-12-21 19:50:00|172088.8|171998.8|172103.9|172013.9|172155.6|172040.4|172087.7|171959|605
1671652500000|2022-12-21 19:55:00|172103.5|172013.5|172069.2|171979.2|172129.7|172013.9|172043.1|171913.1|689
1671652800000|2022-12-21 20:00:00|172073.9|171983.9|172112.7|171982.7|172159|172029|172065.8|171947.4|801
1671653100000|2022-12-21 20:05:00|172112.4|171982.4|172170.9|172040.9|172184|172054|172111|171981|799
1671653400000|2022-12-21 20:10:00|172176.7|172046.7|172138.2|172008.2|172182.5|172052.5|172111.4|171989|684
1671653700000|2022-12-21 20:15:00|172139|172009|172142.5|172012.5|172155|172048|172107.7|171997|759
1671654000000|2022-12-21 20:20:00|172142|172012|172143.7|172013.7|172162|172051.1|172123.9|172004|756
1671654300000|2022-12-21 20:25:00|172143.9|172013.9|172137.2|172007.2|172151.9|172021.9|172128.8|171998.8|718
1671654600000|2022-12-21 20:30:00|172137.3|172007.3|172066.4|171936.4|172147.3|172029.9|172050|171920|549
1671654900000|2022-12-21 20:35:00|172072.7|171942.7|172069.3|171939.3|172079.9|171964.2|172046.9|171916.9|475
1671655200000|2022-12-21 20:40:00|172063.6|171933.6|172079.6|171949.6|172084.4|171962.2|171994.6|171878.5|442
1671655500000|2022-12-21 20:45:00|172079.5|171949.5|172037.1|171907.1|172089.2|171959.2|171922.6|171792.6|515
1671655800000|2022-12-21 20:50:00|172038.2|171908.2|172047.2|171917.2|172093.5|171977.6|172020|171908.2|681
1671656100000|2022-12-21 20:55:00|172061.5|171931.5|172071.2|171941.2|172083|171953|172046.1|171916.1|842
1671656400000|2022-12-21 21:00:00|172077.4|171947.4|172071.3|171941.3|172098.3|171968.3|172049|171919|632
1671656700000|2022-12-21 21:05:00|172071.4|171941.4|172005.5|171875.5|172083.4|171953.4|171981.7|171855.9|256
1671657000000|2022-12-21 21:10:00|172002.5|171872.5|171991.2|171861.2|172065.6|171911.4|171971.7|171835.9|257
1671657300000|2022-12-21 21:15:00|171998|171868|171986.8|171856.8|172010.1|171890.2|171955|171848.9|229
1671657600000|2022-12-21 21:20:00|171966.7|171876.7|171978.2|171848.2|172046|171908.4|171955.5|171781|394
1671657900000|2022-12-21 21:25:00|171978|171848|171986.7|171856.7|172075|171894.6|171973.4|171791|182
1671658200000|2022-12-21 21:30:00|171986.9|171856.9|172033.4|171823.8|172047.5|171904|171984.2|171797|291
1671658500000|2022-12-21 21:35:00|171990|171860|172002.5|171872.5|172046|171892.2|171981.9|171795|243
1671658800000|2022-12-21 21:40:00|172003.5|171873.5|171990|171860|172034|171878.4|171954.5|171790|368
1671659100000|2022-12-21 21:45:00|171988.6|171858.6|171980.9|171850.9|172054.7|171876.2|171960.6|171797|236
1671659400000|2022-12-21 21:50:00|171980.6|171850.6|172004.4|171874.4|172126.2|171887.4|171958.5|171697.1|612
1671659700000|2022-12-21 21:55:00|172046.5|171816.3|172138.5|171796.5|172315.7|171973.7|172001.4|171761.2|556
1671660000000|2022-12-21 22:00:00|172131.7|171789.7|172083.4|171741.4|172144.2|171802.2|172066.3|171724.3|31
1671660300000|2022-12-21 22:05:00|172064.2|171722.2|172075.8|171733.8|172075.9|171733.9|172061.2|171719.2|31
1671660600000|2022-12-21 22:10:00|172075.7|171733.7|172068.2|171726.2|172089|171747|172047.6|171705.6|57
1671660900000|2022-12-21 22:15:00|172064.1|171722.1|172073.4|171731.4|172082.5|171740.5|172034.9|171692.9|186
1671661200000|2022-12-21 22:20:00|172067.4|171725.4|172069|171727|172073.6|171731.6|172046.7|171704.7|36
1671661500000|2022-12-21 22:25:00|172069.1|171727.1|172077.6|171735.6|172078.5|171736.5|172053.4|171711.4|41
1671661800000|2022-12-21 22:30:00|172070.8|171728.8|172072.9|171730.9|172089.6|171747.6|172059.2|171717.2|275
1671662100000|2022-12-21 22:35:00|172074.1|171732.1|172074.1|171732.1|172087|171745|172054.6|171712.6|65
1671662400000|2022-12-21 22:40:00|172074|171732|172075.7|171733.7|172082.4|171740.4|172067.6|171725.6|45
1671662700000|2022-12-21 22:45:00|172071|171729|172065.2|171723.2|172075.9|171733.9|172063.6|171721.6|50
1671663000000|2022-12-21 22:50:00|172059.9|171717.9|172060.6|171718.6|172071.1|171729.1|172056.1|171714.1|55
1671663300000|2022-12-21 22:55:00|172074.5|171732.5|172151.7|171809.7|172226.5|171884.5|172005.9|171663.9|79
1671663600000|2022-12-21 23:00:00|172114.2|171772.2|172070.3|171728.3|172195.6|171853.6|172040|171698|459
1671663900000|2022-12-21 23:05:00|172070.2|171728.2|172067.7|171725.7|172148.1|171806.1|172046.2|171704.2|126
1671664200000|2022-12-21 23:10:00|172068.2|171726.2|172132.9|171790.9|172207.7|171865.7|172039.3|171697.3|181
1671664500000|2022-12-21 23:15:00|172075.1|171733.1|172057.4|171715.4|172192.3|171850.3|172040.4|171698.4|169
1671664800000|2022-12-21 23:20:00|172070.7|171728.7|172075.1|171733.1|172196.2|171854.2|172043.2|171701.2|165
1671665100000|2022-12-21 23:25:00|172054.2|171712.2|172048|171706|172206.7|171864.7|172030|171688|214
1671665400000|2022-12-21 23:30:00|172049|171707|172072.1|171730.1|172160|171818|172016.1|171674.1|205
1671665700000|2022-12-21 23:35:00|172071.7|171729.7|172048.8|171706.8|172137.6|171795.6|172002.9|171660.9|224
1671666000000|2022-12-21 23:40:00|172049|171707|172088.1|171746.1|172138.3|171796.3|172019|171677|288
1671666300000|2022-12-21 23:45:00|172053|171711|172048.8|171706.8|172122.7|171780.7|172038.5|171696.5|429
1671666600000|2022-12-21 23:50:00|172046.8|171704.8|172050.5|171708.5|172121.6|171779.6|172032.3|171690.3|282
1671666900000|2022-12-21 23:55:00|172067.2|171725.2|172107.2|171765.2|172259.4|171917.4|172021.6|171679.6|447
1671667200000|2022-12-22 00:00:00|172104.2|171762.2|172261.6|171919.6|172350.1|172008.1|172071.5|171729.5|373
1671667500000|2022-12-22 00:05:00|172260.8|171918.8|172235.8|171893.8|172260.8|171918.8|172227|171885|199
1671667800000|2022-12-22 00:10:00|172235.7|171893.7|172192|171857.7|172245.1|171903.1|172178.5|171836.5|213
1671668100000|2022-12-22 00:15:00|172192.4|171857.8|172170.8|171858.9|172205.2|171884.6|172157|171831.9|216
1671668400000|2022-12-22 00:20:00|172180.6|171838.6|172177.6|171835.6|172213.5|171913.3|172116.8|171783.3|243
1671668700000|2022-12-22 00:25:00|172176.4|171834.4|172121|171811.8|172186.7|171844.7|172118|171787|319
1671669000000|2022-12-22 00:30:00|172127.6|171820.1|172162.2|171864.3|172214.4|171897.7|172127.6|171815.9|376
1671669300000|2022-12-22 00:35:00|172159.7|171861.8|172141.1|171887.1|172189.6|171897.6|172091.7|171832|226
1671669600000|2022-12-22 00:40:00|172140.7|171886.8|172136.1|171825.7|172179.6|171892.7|172119.2|171825.7|243
1671669900000|2022-12-22 00:45:00|172137.1|171826.2|172070|171797.9|172174.1|171839.2|172059.4|171781.3|299
1671670200000|2022-12-22 00:50:00|172084.4|171783.3|172084.9|171789.5|172118.8|171813.8|172064|171781.2|269
1671670500000|2022-12-22 00:55:00|172086.3|171789.8|172075.9|171777.9|172126|171806.5|172053.4|171755.7|269
1671670800000|2022-12-22 01:00:00|172076.2|171778.2|172054|171712|172076.2|171815.2|171924.4|171650.8|495
1671671100000|2022-12-22 01:05:00|172040.2|171733.3|171859.3|171729.3|172040.2|171781.8|171854.2|171629.6|804
1671671400000|2022-12-22 01:10:00|171859.4|171729.4|171842.9|171630.3|171880|171729.4|171798.6|171611.5|837
1671671700000|2022-12-22 01:15:00|171842.3|171629.8|171704.9|171497.8|171844.3|171645.6|171655.9|171471.9|905
1671672000000|2022-12-22 01:20:00|171668.4|171538.4|171608.1|171478.1|171751.8|171575.5|171588.7|171421.8|929
1671672300000|2022-12-22 01:25:00|171607.9|171477.9|171657.5|171527.5|171710|171539|171584.5|171437.7|948
1671672600000|2022-12-22 01:30:00|171656.9|171526.9|171702.8|171491.7|171756|171548.9|171592.5|171414|967
1671672900000|2022-12-22 01:35:00|171702.9|171491.9|171653|171523|171720.9|171541.6|171648.8|171473.9|876
1671673200000|2022-12-22 01:40:00|171653.1|171523.1|171702.3|171501.4|171707.8|171538.4|171614.7|171437.6|837
1671673500000|2022-12-22 01:45:00|171702.1|171537.7|171650.8|171520.8|171720.8|171541.9|171638.9|171471.3|849
1671673800000|2022-12-22 01:50:00|171650.6|171520.6|171644.1|171514.1|171701.7|171526.4|171616.5|171436.2|845
1671674100000|2022-12-22 01:55:00|171646.5|171516.5|171628|171498|171760|171535.8|171625.3|171418|837
1671674400000|2022-12-22 02:00:00|171628.9|171498.9|171690.2|171486.5|171714.8|171529.7|171613|171449.5|844
1671674700000|2022-12-22 02:05:00|171645.8|171515.8|171620.8|171490.8|171693.7|171525|171607.6|171442.7|784
1671675000000|2022-12-22 02:10:00|171620.5|171490.5|171623.6|171493.6|171740|171503.9|171607.5|171398|764
1671675300000|2022-12-22 02:15:00|171618.7|171488.7|171641.3|171511.3|171703.8|171539.7|171613.1|171451.4|851
1671675600000|2022-12-22 02:20:00|171641.1|171511.1|171683.9|171482.4|171699.3|171523.2|171617.3|171459.7|852
1671675900000|2022-12-22 02:25:00|171684|171482.7|171639.9|171509.9|171687.6|171526.1|171616.2|171457.4|871
1671676200000|2022-12-22 02:30:00|171640|171510|171651.1|171521.1|171705|171529.8|171619|171451.4|877
1671676500000|2022-12-22 02:35:00|171651.3|171521.3|171683.9|171478.2|171717.2|171528.9|171622.7|171461.6|816
1671676800000|2022-12-22 02:40:00|171683.5|171478.6|171687.8|171472.7|171709.7|171526.5|171621.4|171447.1|779
1671677100000|2022-12-22 02:45:00|171686.3|171472.6|171671.6|171466.6|171704.7|171530.4|171619.3|171459.9|788
1671677400000|2022-12-22 02:50:00|171671.4|171466.5|171643.9|171513.9|171726.9|171529.2|171633.2|171453.8|689
1671677700000|2022-12-22 02:55:00|171642.8|171512.8|171671.2|171541.2|171729.9|171556.5|171625.3|171459.6|724
1671678000000|2022-12-22 03:00:00|171671.7|171541.7|171631.3|171501.3|171726|171544.3|171617.9|171443.6|635
1671678300000|2022-12-22 03:05:00|171631.4|171501.4|171677.9|171464.5|171689.2|171514.1|171613.2|171446.4|641
1671678600000|2022-12-22 03:10:00|171639.5|171464.2|171684.4|171481.2|171723.3|171542.9|171639.5|171464.2|802
1671678900000|2022-12-22 03:15:00|171683.6|171481.3|171627.8|171497.8|171703.7|171524.1|171606.2|171392|634
1671679200000|2022-12-22 03:20:00|171628.2|171498.2|171683.5|171473.1|171770|171542.1|171620.6|171428|784
1671679500000|2022-12-22 03:25:00|171683.8|171473.4|171701.8|171483.5|171724.5|171539.1|171622.8|171462|784
1671679800000|2022-12-22 03:30:00|171706.3|171483|171602|171472|171710.3|171520.1|171583.4|171432.8|735
1671680100000|2022-12-22 03:35:00|171607.2|171477.2|171602.3|171472.3|171660|171487.2|171575.8|171418.8|610
1671680400000|2022-12-22 03:40:00|171603.7|171473.7|171570.1|171440.1|171622.1|171492.1|171551.9|171366|591
1671680700000|2022-12-22 03:45:00|171570.2|171440.2|171544.6|171414.6|171587.3|171457.3|171517.8|171387.8|582
1671681000000|2022-12-22 03:50:00|171544.2|171414.2|171539.5|171409.5|171609.9|171457.4|171516.1|171301|614
1671681300000|2022-12-22 03:55:00|171539.8|171409.8|171559.7|171429.7|171566.8|171446.3|171520.3|171390.3|660
1671681600000|2022-12-22 04:00:00|171551.9|171421.9|171559.4|171429.4|171588.8|171447.6|171525.9|171312|624
1671681900000|2022-12-22 04:05:00|171559|171429|171555.7|171425.7|171578.4|171452.6|171531|171408|600
1671682200000|2022-12-22 04:10:00|171555.4|171425.4|171565.9|171435.9|171572|171458.6|171520.9|171303|651
1671682500000|2022-12-22 04:15:00|171565.8|171435.8|171556|171426|171567.3|171448.6|171533.6|171403.6|561
1671682800000|2022-12-22 04:20:00|171555.9|171425.9|171561.8|171431.8|171580.4|171450.4|171526|171300|562
1671683100000|2022-12-22 04:25:00|171561.7|171431.7|171569.3|171439.3|171582.5|171452.5|171545.1|171415.1|465
1671683400000|2022-12-22 04:30:00|171569.5|171439.5|171654.8|171524.8|171682|171528.8|171554.9|171398|428
1671683700000|2022-12-22 04:35:00|171656.5|171526.5|171690.1|171560.1|171726.4|171587.6|171656.5|171517.8|510
1671684000000|2022-12-22 04:40:00|171690.2|171560.2|171692|171562|171732.6|171574.8|171673.3|171486.8|492
1671684300000|2022-12-22 04:45:00|171691.9|171561.9|171681.4|171551.4|171743.1|171574.8|171652.5|171481.8|603
1671684600000|2022-12-22 04:50:00|171681.1|171551.1|171610.4|171480.4|171681.1|171551.1|171593.8|171396.3|554
1671684900000|2022-12-22 04:55:00|171610.6|171480.6|171605.6|171475.6|171675.1|171493.6|171595.7|171401.6|490
1671685200000|2022-12-22 05:00:00|171608.5|171478.5|171606.8|171476.8|171673.9|171492|171593.6|171397|555
1671685500000|2022-12-22 05:05:00|171606.6|171476.6|171619.2|171489.2|171680.3|171500.7|171605.6|171405.9|668
1671685800000|2022-12-22 05:10:00|171618.7|171488.7|171668.1|171432.5|171674.6|171497.5|171603.9|171417.4|689
1671686100000|2022-12-22 05:15:00|171655|171442.2|171616.1|171486.1|171675.3|171495.2|171595.6|171397.9|721
1671686400000|2022-12-22 05:20:00|171616.2|171486.2|171643.4|171443.2|171695.5|171491|171595.2|171394.4|586
1671686700000|2022-12-22 05:25:00|171643.3|171443.3|171514.5|171258.6|171666.2|171491.3|171489.8|171249.9|575
1671687000000|2022-12-22 05:30:00|171515.2|171259.5|171515.4|171279.4|171554.8|171342.2|171462.4|171254.2|429
1671687300000|2022-12-22 05:35:00|171515.6|171279.2|171540.1|171299.8|171562.7|171344.1|171459.2|171244.9|636
1671687600000|2022-12-22 05:40:00|171539.5|171299.1|171517.9|171268.4|171581|171310.7|171489.7|171249|761
1671687900000|2022-12-22 05:45:00|171518.1|171268.7|171569.4|171338.9|171612.5|171395.1|171499|171245.6|693
1671688200000|2022-12-22 05:50:00|171569.5|171339.4|171583.8|171337.9|171591.1|171364|171482.7|171294.4|647
1671688500000|2022-12-22 05:55:00|171583.9|171337.5|171649.4|171418.6|171673.8|171437.5|171567.1|171335.5|745
1671688800000|2022-12-22 06:00:00|171646.8|171416.3|171774.3|171567.4|171814.4|171647.8|171600.3|171406.7|621
1671689100000|2022-12-22 06:05:00|171774.1|171567.1|171637.2|171507.2|171782.9|171606.5|171625.3|171448.1|438
1671689400000|2022-12-22 06:10:00|171635.8|171505.8|171676.4|171546.4|171753|171549.4|171632.7|171444.3|751
1671689700000|2022-12-22 06:15:00|171676.5|171546.5|171675.9|171545.9|171733|171565.8|171670|171494.6|774
1671690000000|2022-12-22 06:20:00|171675.3|171545.3|171539|171409|171733.7|171563.8|171531.9|171372|569
1671690300000|2022-12-22 06:25:00|171539.8|171409.8|171531.6|171401.6|171540.8|171410.8|171511.2|171381.2|338
1671690600000|2022-12-22 06:30:00|171531.9|171401.9|171572.8|171442.8|171600.3|171445.1|171510.3|171337.4|500
1671690900000|2022-12-22 06:35:00|171571|171441|171504.9|171374.9|171703.7|171529.2|171487.5|171323.1|743
1671691200000|2022-12-22 06:40:00|171505|171375|171480.1|171254.7|171513.5|171383.5|171435.2|171252.2|627
1671691500000|2022-12-22 06:45:00|171480.4|171254.4|171290.3|171160.3|171486|171330.5|171272.8|171142.8|717
1671691800000|2022-12-22 06:50:00|171284.7|171154.7|171192.1|171062.1|171343|171171.4|171178.8|171048.8|705
1671692100000|2022-12-22 06:55:00|171192.2|171062.2|171268.9|171138.9|171330.2|171200.2|171177.7|171047.7|663
1671692400000|2022-12-22 07:00:00|171268.7|171138.7|171285.6|171155.6|171472.2|171342.2|171243.2|171136.6|603
1671692700000|2022-12-22 07:05:00|171288.5|171158.5|171313|171183|171358.3|171228.3|171260.5|171130.5|497
1671693000000|2022-12-22 07:10:00|171313.3|171183.3|171293.6|171163.6|171398.4|171268.4|171206.6|171082|555
1671693300000|2022-12-22 07:15:00|171294.2|171164.2|171223.5|171093.5|171396.4|171266.4|171200.4|171070.4|588
1671693600000|2022-12-22 07:20:00|171225.2|171095.2|171083.9|170953.9|171378.5|171248.5|171054.3|170924.3|595
1671693900000|2022-12-22 07:25:00|171078.6|170948.6|171056.9|170926.9|171137.5|171013.9|171042.6|170912.6|582
1671694200000|2022-12-22 07:30:00|171057|170927|171131.5|171001.5|171169.3|171043.7|171016.9|170921.5|517
1671694500000|2022-12-22 07:35:00|171134.5|171004.5|171085.7|170995.7|171180.2|171090.2|171081.4|170989.2|431
1671694800000|2022-12-22 07:40:00|171085.8|170995.8|171122.1|171032.1|171155.8|171043.6|171015.9|170917.1|477
1671695100000|2022-12-22 07:45:00|171122.3|171032.3|171065|170975|171220|171090|171041.9|170932.4|500
1671695400000|2022-12-22 07:50:00|171064.9|170974.9|171071.2|170981.2|171090.6|170995.5|171052|170922|483
1671695700000|2022-12-22 07:55:00|171071.3|170981.3|171067.6|170977.6|171111.7|171021.7|171029.1|170939.1|423
1671696000000|2022-12-22 08:00:00|171074.3|170984.3|171130|171040|171147.3|171057.3|171055.7|170965.7|572
1671696300000|2022-12-22 08:05:00|171130.9|171040.9|171141.7|171051.7|171180.4|171090.4|171127.2|171037.2|430
1671696600000|2022-12-22 08:10:00|171142.8|171052.8|171080.4|170990.4|171156.6|171066.6|171054.5|170964.5|402
1671696900000|2022-12-22 08:15:00|171079.9|170989.9|170941|170851|171085.3|170995.3|170791.9|170701.9|652
1671697200000|2022-12-22 08:20:00|170941.6|170851.6|170970.2|170880.2|170998.7|170899.7|170932.4|170811.4|570
1671697500000|2022-12-22 08:25:00|170971|170881|171211.2|171121.2|171261.5|171171.5|170928.7|170824|671
1671697800000|2022-12-22 08:30:00|171213|171123|171161.6|171031.6|171388.7|171262.9|171125.4|170995.4|704
1671698100000|2022-12-22 08:35:00|171162|171032|171148.8|171058.8|171178.2|171066.8|171147.2|171025.1|496
1671698400000|2022-12-22 08:40:00|171149|171059|171338.6|171208.6|171349.9|171219.9|171135.3|171008.1|506
1671698700000|2022-12-22 08:45:00|171338.5|171208.5|171319.1|171229.1|171351.8|171261.8|171295.7|171201.2|527
1671699000000|2022-12-22 08:50:00|171319.2|171229.2|171355.3|171225.3|171378.4|171265.2|171273|171167.5|700
1671699300000|2022-12-22 08:55:00|171357.6|171227.6|171507|171417|171522.9|171427|171354|171224|340
1671699600000|2022-12-22 09:00:00|171505.5|171415.5|171423.6|171293.6|171539.1|171449.1|171365.5|171259.2|387
1671699900000|2022-12-22 09:05:00|171409.5|171319.5|171560.8|171470.8|171566|171476|171395.2|171288.5|392
1671700200000|2022-12-22 09:10:00|171559.8|171469.8|171548.1|171458.1|171590.6|171500.6|171512.1|171422.1|335
1671700500000|2022-12-22 09:15:00|171548|171458|171543.8|171453.8|171568.5|171478.5|171536.3|171446.3|436
1671700800000|2022-12-22 09:20:00|171543.7|171453.7|171482.1|171352.1|171577.7|171487.7|171460.9|171337.6|485
1671701100000|2022-12-22 09:25:00|171482|171352|171443|171353|171482|171373.5|171418.3|171315.2|417
1671701400000|2022-12-22 09:30:00|171442.8|171352.8|171380.4|171290.4|171473.7|171362.1|171311.6|171197.7|472
1671701700000|2022-12-22 09:35:00|171381.2|171291.2|171356.4|171266.4|171472|171370.7|171343.6|171251.1|417
1671702000000|2022-12-22 09:40:00|171357.7|171267.7|171205.2|171115.2|171357.7|171267.7|171111.2|170995.6|677
1671702300000|2022-12-22 09:45:00|171207.6|171117.6|171272.4|171182.4|171331.6|171229|171207|171097.1|512
1671702600000|2022-12-22 09:50:00|171276|171186|170950.3|170820.3|171285.8|171195.8|170928.4|170798.4|736
1671702900000|2022-12-22 09:55:00|170950.1|170820.1|171065.2|170935.2|171123.9|171019|170902.7|170793.5|631
1671703200000|2022-12-22 10:00:00|171062.8|170932.8|171180|171050|171192.9|171063.1|171035.6|170929.9|632
1671703500000|2022-12-22 10:05:00|171180.1|171050.1|171091|170961|171180.1|171050.1|171039.2|170909.2|623
1671703800000|2022-12-22 10:10:00|171090.8|170960.8|171072.1|170982.1|171140.5|171050.5|171064.4|170934.4|374
1671704100000|2022-12-22 10:15:00|171073.1|170983.1|170937.3|170847.3|171118|171028|170931|170841|618
1671704400000|2022-12-22 10:20:00|170937.4|170847.4|170908.3|170818.3|170941.5|170851.5|170802.5|170712.5|660
1671704700000|2022-12-22 10:25:00|170908.4|170818.4|170851.1|170761.1|170928.3|170838.3|170827.5|170715.9|639
1671705000000|2022-12-22 10:30:00|170852.1|170762.1|170850.1|170760.1|170872.6|170769.5|170825.5|170735.5|548
1671705300000|2022-12-22 10:35:00|170849.5|170759.5|170700.5|170610.5|170851.5|170761.5|170668.3|170578.3|572
1671705600000|2022-12-22 10:40:00|170699.2|170609.2|170900.6|170810.6|170922.8|170811|170697.9|170607.9|476
1671705900000|2022-12-22 10:45:00|170900.5|170810.5|170934.1|170844.1|170958.9|170854.2|170885.2|170777.6|627
1671706200000|2022-12-22 10:50:00|170933.8|170843.8|170917.2|170827.2|170991.3|170888.7|170802.5|170712.5|555
1671706500000|2022-12-22 10:55:00|170919|170829|170918.1|170828.1|170956.4|170856.1|170901.8|170811.2|454
1671706800000|2022-12-22 11:00:00|170919|170829|170990.6|170900.6|171058.5|170968.5|170919|170829|483
1671707100000|2022-12-22 11:05:00|170988.4|170898.4|170959.1|170869.1|171005.2|170915.2|170941.2|170851.2|470
1671707400000|2022-12-22 11:10:00|170958.9|170868.9|171086.2|170996.2|171096.3|171006.3|170958.9|170868.9|685
1671707700000|2022-12-22 11:15:00|171086.3|170996.3|171124.6|171034.6|171133.3|171043.3|170984.5|170894.5|499
1671708000000|2022-12-22 11:20:00|171124.5|171034.5|171021|170891|171138.5|171048.5|170983.6|170868.3|500
1671708300000|2022-12-22 11:25:00|171020.8|170890.8|171012.1|170922.1|171134|171044|170998.9|170890.8|472
1671708600000|2022-12-22 11:30:00|171012.7|170922.7|171208.1|171118.1|171219.5|171129.5|170999.8|170909.8|525
1671708900000|2022-12-22 11:35:00|171208.8|171118.8|170977.4|170887.4|171258.6|171168.6|170942.2|170839.9|517
1671709200000|2022-12-22 11:40:00|170979.9|170889.9|171081.3|170991.3|171084.5|170994.5|170979.9|170881.3|508
1671709500000|2022-12-22 11:45:00|171081.5|170991.5|170981.3|170891.3|171096.2|171006.2|170981.2|170891.2|423
1671709800000|2022-12-22 11:50:00|170987.9|170897.9|170977.7|170887.7|171021.1|170930.9|170956.4|170864.8|512
1671710100000|2022-12-22 11:55:00|170977.6|170887.6|170976.2|170886.2|171011.4|170909.4|170973.2|170858.9|371
1671710400000|2022-12-22 12:00:00|170977|170887|170862.3|170732.3|171019.4|170913|170832.2|170728.5|585
1671710700000|2022-12-22 12:05:00|170858.8|170728.8|170880.1|170790.1|170991|170878.9|170858.2|170728.8|503
1671711000000|2022-12-22 12:10:00|170878.6|170788.6|170993.7|170903.7|171065.9|170975.9|170847.6|170757.6|619
1671711300000|2022-12-22 12:15:00|170993.6|170903.6|171051.6|170961.6|171087.6|170988|170971|170873.2|628
1671711600000|2022-12-22 12:20:00|171050.4|170960.4|171157.2|171067.2|171162.2|171072.2|171024.6|170899.7|449
1671711900000|2022-12-22 12:25:00|171155.6|171065.6|171075.7|170985.7|171156.4|171065.8|171049.7|170959.7|416
1671712200000|2022-12-22 12:30:00|171080.9|170990.9|171077.8|170987.8|171127.5|171037.5|171045.1|170955.1|448
1671712500000|2022-12-22 12:35:00|171078.2|170988.2|171082.8|170992.8|171096.7|171006.7|171019.2|170929.2|520
1671712800000|2022-12-22 12:40:00|171081.5|170991.5|171217.5|171127.5|171227.2|171137.2|171070.6|170980.6|616
1671713100000|2022-12-22 12:45:00|171218.1|171128.1|171175.5|171085.5|171229.3|171139.3|171171|171081|631
1671713400000|2022-12-22 12:50:00|171175.3|171085.3|171170.1|171080.1|171191|171101|171125.1|171035.1|578
1671713700000|2022-12-22 12:55:00|171170|171080|171124.8|171034.8|171196|171093.1|171090.8|171000.8|414
1671714000000|2022-12-22 13:00:00|171125.5|171035.5|171205.1|171115.1|171218.4|171122.2|171106.3|171006.1|557
1671714300000|2022-12-22 13:05:00|171205|171115|171196.2|171106.2|171208.5|171118.5|171157.2|171067.2|636
1671714600000|2022-12-22 13:10:00|171196.6|171106.6|171462.3|171332.3|171487.8|171357.8|171173.4|171083.4|667
1671714900000|2022-12-22 13:15:00|171461.5|171331.5|171307.3|171217.3|171558.9|171462.6|171296.1|171187.7|693
1671715200000|2022-12-22 13:20:00|171306.7|171176.7|171365.9|171275.9|171388.8|171298.8|171261.6|171131.6|798
1671715500000|2022-12-22 13:25:00|171365.3|171275.3|171606.5|171274|171606.5|171345.4|171365.3|171244|887
1671715800000|2022-12-22 13:30:00|171633.3|171291.3|171773.1|171683.1|171825.4|171716|171613.4|171278.3|1045
1671716100000|2022-12-22 13:35:00|171773.2|171683.2|171868.5|171738.5|172052.4|171962.4|171624.2|171534.2|899
1671716400000|2022-12-22 13:40:00|171867|171737|171768.5|171678.5|171917.5|171827.5|171608.5|171518.5|826
1671716700000|2022-12-22 13:45:00|171768.8|171678.8|171736.3|171646.3|171941.1|171813.1|171711.4|171621.4|941
1671717000000|2022-12-22 13:50:00|171727.8|171637.8|171844.3|171714.3|171871.9|171781.9|171709.8|171619.8|927
1671717300000|2022-12-22 13:55:00|171844|171714|171874.8|171784.8|171911|171789.5|171740|171650|813
1671717600000|2022-12-22 14:00:00|171879.3|171789.3|171664.3|171574.3|172018.1|171888.1|171654|171557.3|814
1671717900000|2022-12-22 14:05:00|171660.2|171570.2|171838|171748|171852.5|171762|171653.8|171563.8|814
1671718200000|2022-12-22 14:10:00|171837.8|171747.8|171641.4|171551.4|171851.4|171761.4|171613.5|171483.5|850
1671718500000|2022-12-22 14:15:00|171642.6|171552.6|171545.5|171455.5|171733.1|171612.1|171529.7|171434.6|666
1671718800000|2022-12-22 14:20:00|171545.6|171455.6|171552|171462|171580.6|171482.3|171418.7|171328.7|721
1671719100000|2022-12-22 14:25:00|171557|171467|171701.5|171611.5|171740.4|171641.1|171545.3|171427.2|784
1671719400000|2022-12-22 14:30:00|171701.7|171611.7|171988.8|171858.8|172001.8|171878.4|171696.1|171606.1|953
1671719700000|2022-12-22 14:35:00|171989.9|171859.9|171954.8|171864.8|172224.9|172094.9|171944.8|171814.8|999
1671720000000|2022-12-22 14:40:00|171954|171864|171931.4|171801.4|172078.9|171969.3|171901.1|171789.5|822
1671720300000|2022-12-22 14:45:00|171930.2|171800.2|171875.8|171785.8|171968.3|171849.4|171855.5|171765.5|718
1671720600000|2022-12-22 14:50:00|171875.6|171785.6|171898.2|171808.2|171930.1|171833.4|171873.9|171782.1|822
1671720900000|2022-12-22 14:55:00|171897|171807|171721.7|171591.7|171898.2|171808.2|171689.1|171584.6|936
1671721200000|2022-12-22 15:00:00|171718.3|171588.3|171711.3|171581.3|171821.6|171714.8|171581.3|171474|830
1671721500000|2022-12-22 15:05:00|171692.9|171602.9|171798.7|171668.7|171854.6|171724.6|171623.4|171517.6|824
1671721800000|2022-12-22 15:10:00|171803.6|171673.6|171680.1|171550.1|171803.6|171673.9|171591.9|171496.4|832
1671722100000|2022-12-22 15:15:00|171678.9|171548.9|171672.6|171582.6|171748.4|171643.2|171623.6|171514.9|758
1671722400000|2022-12-22 15:20:00|171673.5|171583.5|171860.5|171770.5|171907.4|171811.4|171673.5|171582.4|796
1671722700000|2022-12-22 15:25:00|171862|171772|171865.6|171735.6|171894.2|171784.4|171767|171655.6|709
1671723000000|2022-12-22 15:30:00|171865.7|171735.7|171766.8|171676.8|171910.7|171802.1|171759|171661.8|776
1671723300000|2022-12-22 15:35:00|171763.6|171673.6|171765.7|171675.7|171826.9|171736.9|171718.1|171628.1|664
1671723600000|2022-12-22 15:40:00|171765.9|171675.9|171733.7|171603.7|171792.7|171702.7|171633|171543|807
1671723900000|2022-12-22 15:45:00|171733.6|171603.6|171717.8|171627.8|171741.3|171633.5|171620.6|171517.3|763
1671724200000|2022-12-22 15:50:00|171716.5|171626.5|171811.3|171721.3|171839.1|171730.8|171716|171626|821
1671724500000|2022-12-22 15:55:00|171813.2|171723.2|171720.7|171630.7|171822.1|171726.9|171701.8|171611.8|739
1671724800000|2022-12-22 16:00:00|171723.8|171633.8|171550.8|171460.8|171728.9|171638.9|171540.1|171450.1|604
1671725100000|2022-12-22 16:05:00|171548.6|171458.6|171481.3|171391.3|171553.4|171463.4|171468.9|171378.9|547
1671725400000|2022-12-22 16:10:00|171481|171391|171600.8|171470.8|171607.4|171517.4|171455.8|171365.8|450
1671725700000|2022-12-22 16:15:00|171601|171471|171615.4|171525.4|171626.3|171532.1|171570.5|171454.6|398
1671726000000|2022-12-22 16:20:00|171615.3|171525.3|171607.8|171477.8|171635.2|171545.2|171569.7|171456|332
1671726300000|2022-12-22 16:25:00|171604.2|171474.2|171610.1|171520.1|171638.8|171536.5|171574.2|171454.1|373
1671726600000|2022-12-22 16:30:00|171610.9|171520.9|171616|171526|171645.9|171543.8|171563|171455.6|458
1671726900000|2022-12-22 16:35:00|171616.1|171526.1|171621.1|171491.1|171625.1|171529.5|171547.6|171443.9|520
1671727200000|2022-12-22 16:40:00|171621.2|171491.2|171561.5|171431.5|171640.2|171533|171527.3|171397.3|560
1671727500000|2022-12-22 16:45:00|171568.5|171438.5|171563.7|171473.7|171604.1|171474.1|171562.9|171432.9|600
1671727800000|2022-12-22 16:50:00|171563.6|171473.6|171586.4|171496.4|171638.7|171524.5|171557.6|171447.1|322
1671728100000|2022-12-22 16:55:00|171586.3|171496.3|171559.8|171469.8|171611.5|171506.7|171545.4|171432.2|763
1671728400000|2022-12-22 17:00:00|171566.9|171476.9|171598.4|171468.4|171603.1|171476.9|171562.9|171440.5|655
1671728700000|2022-12-22 17:05:00|171598.2|171468.2|171578.9|171448.9|171617.2|171487.2|171566.8|171436.8|717
1671729000000|2022-12-22 17:10:00|171580.1|171450.1|171585.4|171455.4|171600.2|171476.8|171566.3|171442.5|567
1671729300000|2022-12-22 17:15:00|171585.7|171455.7|171576.4|171446.4|171595.4|171465.4|171560.1|171430.1|822
1671729600000|2022-12-22 17:20:00|171576.7|171446.7|171715.5|171585.5|171730.9|171600.9|171562|171432|525
1671729900000|2022-12-22 17:25:00|171715.8|171585.8|171834.9|171704.9|171841.8|171711.8|171687.1|171557.1|640
1671730200000|2022-12-22 17:30:00|171836.2|171706.2|171822.8|171692.8|171856.3|171726.3|171815.5|171685.5|732
1671730500000|2022-12-22 17:35:00|171822.7|171692.7|171837.9|171707.9|171843.9|171719.7|171809.1|171682.2|632
1671730800000|2022-12-22 17:40:00|171837.8|171707.8|171838.2|171708.2|171846.4|171728.6|171818.3|171695.4|554
1671731100000|2022-12-22 17:45:00|171838.3|171708.3|171841.1|171711.1|171845.5|171732.1|171799.5|171678.3|597
1671731400000|2022-12-22 17:50:00|171841.8|171711.8|171842.1|171712.1|171857.1|171727.1|171798.2|171682.1|672
1671731700000|2022-12-22 17:55:00|171843.7|171713.7|171866.2|171736.2|171878.8|171748.8|171837.7|171707.7|583
1671732000000|2022-12-22 18:00:00|171866.3|171736.3|171906|171776|171939.9|171831.7|171863.5|171733.5|641
1671732300000|2022-12-22 18:05:00|171905.9|171775.9|171901.9|171771.9|171918.4|171788.4|171878.6|171748.6|720
1671732600000|2022-12-22 18:10:00|171900.8|171770.8|171867.3|171737.3|171906.8|171776.8|171832.3|171702.3|642
1671732900000|2022-12-22 18:15:00|171867.6|171737.6|171873.7|171743.7|171895.1|171765.1|171850.4|171720.4|799
1671733200000|2022-12-22 18:20:00|171874.5|171744.5|171876.7|171746.7|171947|171817|171869.4|171739.4|754
1671733500000|2022-12-22 18:25:00|171876.5|171746.5|171845.3|171715.3|171902.8|171772.8|171828|171698|647
1671733800000|2022-12-22 18:30:00|171844.6|171714.6|171895.1|171765.1|171896.2|171766.2|171844.5|171714.5|608
1671734100000|2022-12-22 18:35:00|171889.6|171759.6|171844.4|171714.4|171899.1|171769.1|171843.8|171713.8|527
1671734400000|2022-12-22 18:40:00|171844.7|171714.7|171865.9|171735.9|171883|171753|171830.7|171700.7|516
1671734700000|2022-12-22 18:45:00|171865|171735|171893.1|171763.1|171904.1|171774.1|171855.2|171735|624
1671735000000|2022-12-22 18:50:00|171892.7|171762.7|171891.3|171761.3|171906.2|171776.2|171867.7|171737.7|627
1671735300000|2022-12-22 18:55:00|171891.5|171761.5|171891.9|171761.9|171907.7|171777.7|171873.9|171743.9|604
1671735600000|2022-12-22 19:00:00|171892.8|171762.8|171913.6|171783.6|171920.6|171790.6|171866.7|171736.7|549
1671735900000|2022-12-22 19:05:00|171913.4|171783.4|171906.2|171776.2|171941.4|171811.4|171875.8|171745.8|541
1671736200000|2022-12-22 19:10:00|171906.1|171776.1|171828.9|171698.9|171906.1|171776.1|171818.6|171688.6|636
1671736500000|2022-12-22 19:15:00|171829.2|171699.2|171897.5|171767.5|171903|171773|171809.2|171679.2|677
1671736800000|2022-12-22 19:20:00|171897.4|171767.4|171889.3|171759.3|171910.8|171780.8|171830.6|171719.3|774
1671737100000|2022-12-22 19:25:00|171889.6|171759.6|171853|171723|171894|171764|171841.6|171711.6|802
1671737400000|2022-12-22 19:30:00|171852.3|171722.3|171857.3|171727.3|171872.6|171742.6|171817.1|171687.1|674
1671737700000|2022-12-22 19:35:00|171860.5|171730.5|171900.8|171770.8|171919.8|171802.1|171846.9|171716.9|427
1671738000000|2022-12-22 19:40:00|171901.5|171771.5|171859.5|171729.5|171915.3|171785.3|171846.2|171716.2|551
1671738300000|2022-12-22 19:45:00|171859.3|171729.3|171831.4|171701.4|171864.7|171734.7|171819.7|171689.7|574
1671738600000|2022-12-22 19:50:00|171831.5|171701.5|171791.6|171661.6|171855|171725|171744.8|171632.2|578
1671738900000|2022-12-22 19:55:00|171791.2|171661.2|171834.3|171704.3|171839.4|171709.4|171749.4|171636.4|865
1671739200000|2022-12-22 20:00:00|171834.5|171704.5|171828.7|171698.7|171850.7|171720.7|171809.4|171679.4|725
1671739500000|2022-12-22 20:05:00|171828.6|171698.6|171736.4|171606.4|171842.9|171712.9|171714.5|171584.5|777
1671739800000|2022-12-22 20:10:00|171736.6|171606.6|171813|171683|171824.1|171694.1|171736.3|171606.3|899
1671740100000|2022-12-22 20:15:00|171812.8|171682.8|171717.5|171587.5|171820.9|171690.9|171708.7|171578.7|854
1671740400000|2022-12-22 20:20:00|171712.8|171582.8|171714.3|171584.3|171726.7|171596.7|171692.1|171562.1|697
1671740700000|2022-12-22 20:25:00|171715.3|171585.3|171721|171591|171726.2|171598.2|171677.1|171571|706
1671741000000|2022-12-22 20:30:00|171720.9|171590.9|171758.9|171628.9|171760.3|171630.3|171710.8|171580.8|840
1671741300000|2022-12-22 20:35:00|171759.5|171629.5|171721.5|171591.5|171760|171630|171704.5|171586.2|975
1671741600000|2022-12-22 20:40:00|171722.4|171592.4|171805.8|171675.8|171818.6|171688.6|171722.4|171592.4|816
1671741900000|2022-12-22 20:45:00|171808.8|171678.8|171752|171622|171810.7|171692.6|171736.8|171606.8|613
1671742200000|2022-12-22 20:50:00|171751.3|171621.3|171759.3|171629.3|171778.9|171648.9|171738.6|171608.6|664
1671742500000|2022-12-22 20:55:00|171760.4|171630.4|171739.3|171609.3|171775.2|171645.2|171680|171550|505
1671742800000|2022-12-22 21:00:00|171742.1|171612.1|171681.5|171551.5|171750.2|171620.2|171677.5|171547.5|706
1671743100000|2022-12-22 21:05:00|171681.3|171551.3|171717.5|171587.5|171749|171619|171673.3|171543.3|541
1671743400000|2022-12-22 21:10:00|171716|171586|171732.9|171602.9|171796|171628|171695.7|171565|690
1671743700000|2022-12-22 21:15:00|171731.7|171601.7|171729|171599|171753|171623|171708.8|171578.8|407
1671744000000|2022-12-22 21:20:00|171729.6|171599.6|171700.5|171610.5|171747.3|171629.7|171689.4|171574.4|423
1671744300000|2022-12-22 21:25:00|171700.3|171610.3|171651.2|171521.2|171745.5|171627.4|171625.9|171495.9|485
1671744600000|2022-12-22 21:30:00|171648.6|171518.6|171631.3|171501.3|171690.8|171537.5|171625.4|171470.5|107
1671744900000|2022-12-22 21:35:00|171630.7|171500.7|171563.4|171433.4|171673.4|171539.5|171544.7|171363.2|238
1671745200000|2022-12-22 21:40:00|171563.6|171433.6|171524.1|171394.1|171563.6|171433.6|171505.7|171375.7|315
1671745500000|2022-12-22 21:45:00|171523.9|171393.9|171522.2|171392.2|171584.2|171412.2|171499.1|171347.6|241
1671745800000|2022-12-22 21:50:00|171523.5|171393.5|171521.8|171391.8|171601.1|171427.2|171505.2|171358.4|241
1671746100000|2022-12-22 21:55:00|171523.2|171393.2|171737.6|171395.6|171744.5|171428.2|171485.2|171256.3|236
1671746400000|2022-12-22 22:00:00|171721.3|171379.3|171686.5|171344.5|171744.3|171402.3|171683.8|171341.8|38
1671746700000|2022-12-22 22:05:00|171671|171329|171690.3|171348.3|171694.3|171352.3|171631|171289|46
1671747000000|2022-12-22 22:10:00|171663.2|171321.2|171690.8|171348.8|171696.4|171354.4|171657.2|171315.2|46
1671747300000|2022-12-22 22:15:00|171668.3|171326.3|171684.1|171342.1|171696.5|171354.5|171641.1|171299.1|76
1671747600000|2022-12-22 22:20:00|171682.5|171340.5|171693.7|171351.7|171695|171353|171657.5|171315.5|44
1671747900000|2022-12-22 22:25:00|171690.9|171348.9|171683.4|171341.4|171701.6|171359.6|171654.7|171312.7|72
1671748200000|2022-12-22 22:30:00|171682.2|171340.2|171684.6|171342.6|171693.9|171351.9|171658.9|171316.9|115
1671748500000|2022-12-22 22:35:00|171686.1|171344.1|171670.7|171328.7|171698.3|171356.3|171660|171318|53
1671748800000|2022-12-22 22:40:00|171677.2|171335.2|171687.6|171345.6|171713.2|171371.2|171656|171314|129
1671749100000|2022-12-22 22:45:00|171686.5|171344.5|171671.4|171329.4|171699.1|171357.1|171664.9|171322.9|72
1671749400000|2022-12-22 22:50:00|171674.8|171332.8|171696.5|171354.5|171712.1|171370.1|171674.8|171332.8|37
1671749700000|2022-12-22 22:55:00|171696.6|171354.6|171681.5|171339.5|171719.7|171377.7|171667.7|171325.7|43
1671750000000|2022-12-22 23:00:00|171668.7|171326.7|171671.1|171329.1|171730.5|171388.5|171583.9|171241.9|194
1671750300000|2022-12-22 23:05:00|171669|171327|171719.8|171377.8|171719.9|171377.9|171668|171326|103
1671750600000|2022-12-22 23:10:00|171688.3|171346.3|171676.8|171334.8|171720.6|171378.6|171668.8|171326.8|95
1671750900000|2022-12-22 23:15:00|171676.7|171334.7|171677.9|171335.9|171721.4|171379.4|171674.7|171332.7|119
1671751200000|2022-12-22 23:20:00|171678.2|171336.2|171671.6|171329.6|171726|171384|171671.6|171329.6|110
1671751500000|2022-12-22 23:25:00|171671.8|171329.8|171685.2|171343.2|171722.2|171380.2|171654.5|171312.5|138
1671751800000|2022-12-22 23:30:00|171684.8|171342.8|171672.7|171330.7|171719.8|171377.8|171653|171311|155
1671752100000|2022-12-22 23:35:00|171672.3|171330.3|171688.2|171346.2|171721.5|171379.5|171665.2|171323.2|107
1671752400000|2022-12-22 23:40:00|171720|171378|171698.3|171356.3|171721.6|171379.6|171664.8|171322.8|81
1671752700000|2022-12-22 23:45:00|171698.1|171356.1|171675.9|171333.9|171726|171384|171665|171323|129
1671753000000|2022-12-22 23:50:00|171676|171334|171685.5|171343.5|171724|171382|171660.5|171318.5|118
1671753300000|2022-12-22 23:55:00|171683.1|171341.1|171682.9|171340.9|171724.5|171382.5|171659|171317|96
1671753600000|2022-12-23 00:00:00|171684.5|171342.5|171643.9|171301.9|171710.2|171368.2|171596|171289.2|459
1671753900000|2022-12-23 00:05:00|171643.8|171301.8|171647.8|171305.8|171655.3|171352.1|171611.3|171287|149
1671754200000|2022-12-23 00:10:00|171615.8|171314|171645.6|171303.6|171655.7|171321.6|171525|171240|171
1671754500000|2022-12-23 00:15:00|171645.9|171303.9|171643.9|171301.9|171659.4|171354.4|171525|171240|184
1671754800000|2022-12-23 00:20:00|171643.6|171301.6|171636.6|171308.2|171660.1|171356.1|171525|171240|177
1671755100000|2022-12-23 00:25:00|171655.7|171353|171658.6|171316.6|171660.4|171353.4|171598.5|171271.4|121
1671755400000|2022-12-23 00:30:00|171642.3|171300.3|171682.1|171340.1|171741.3|171399.3|171595.6|171271.5|247
1671755700000|2022-12-23 00:35:00|171681.7|171339.7|171630.5|171288.5|171729.5|171387.5|171606.2|171287.9|363
1671756000000|2022-12-23 00:40:00|171630.9|171288.9|171658.3|171316.3|171667.2|171347.8|171539|171277.7|155
1671756300000|2022-12-23 00:45:00|171658|171316|171676.1|171334.1|171771|171429|171587.5|171245.5|225
1671756600000|2022-12-23 00:50:00|171650.5|171308.5|171771|171429|171793.9|171451.9|171613.3|171271.3|290
1671756900000|2022-12-23 00:55:00|171771.1|171429.1|171771.9|171429.9|171811.5|171469.5|171732|171390|212
1671757200000|2022-12-23 01:00:00|171770.9|171428.9|171748.3|171411.7|171796.2|171527.5|171657.5|171386|293
1671757500000|2022-12-23 01:05:00|171762.7|171411.5|171711.6|171480.1|171781.5|171480.1|171697|171361.9|369
1671757800000|2022-12-23 01:10:00|171711.9|171480.4|171724|171475.5|171754.6|171520|171618.3|171400|299
1671758100000|2022-12-23 01:15:00|171723.7|171446.1|171512.2|171309.9|171740.4|171595|171502.4|171242.4|593
1671758400000|2022-12-23 01:20:00|171512.8|171306.4|171558|171328.5|171569.2|171391.9|171489.5|171284.9|581
1671758700000|2022-12-23 01:25:00|171549.9|171322.9|171520|171305.7|171558.7|171383.5|171470.3|171276.3|777
1671759000000|2022-12-23 01:30:00|171518.6|171305.6|171465.6|171335.6|171575|171369.7|171465.6|171264.9|868
1671759300000|2022-12-23 01:35:00|171501.2|171301|171530.8|171323.6|171566.9|171371.5|171456.7|171257.4|826
1671759600000|2022-12-23 01:40:00|171532.4|171325|171583.1|171364.8|171593.5|171429.8|171459|171264|823
1671759900000|2022-12-23 01:45:00|171580.4|171364.9|171555.7|171350.4|171582.7|171413.9|171516.6|171335.7|762
1671760200000|2022-12-23 01:50:00|171556.1|171350.6|171521.4|171304.2|171556.7|171363.9|171447.5|171236|841
1671760500000|2022-12-23 01:55:00|171520.6|171308|171498.7|171298|171538|171347.3|171452.4|171259.8|799
1671760800000|2022-12-23 02:00:00|171498.9|171295.9|171326.9|171196.9|171503.3|171338|171311.9|171138.9|792
1671761100000|2022-12-23 02:05:00|171326|171196|171313.4|171183.4|171370.3|171214.5|171309.5|171109|792
1671761400000|2022-12-23 02:10:00|171314.2|171184.2|171340.1|171210.1|171384.8|171227.3|171301.2|171121|899
1671761700000|2022-12-23 02:15:00|171335.5|171205.5|171373|171170.7|171377|171222.7|171318.8|171139.9|716
1671762000000|2022-12-23 02:20:00|171373.3|171211.3|171306.6|171176.6|171384.2|171219.6|171294.4|171134|743
1671762300000|2022-12-23 02:25:00|171306.5|171176.5|171294.4|171164.4|171315.5|171189|171277.7|171155.1|752
1671762600000|2022-12-23 02:30:00|171295.1|171165.1|171295.6|171165.6|171332|171186.7|171280|171128.3|755
1671762900000|2022-12-23 02:35:00|171295.7|171165.7|171320.6|171190.6|171328.9|171198.9|171284.5|171154.5|777
1671763200000|2022-12-23 02:40:00|171320.4|171190.4|171294.4|171164.4|171325.2|171202.5|171277|171119.9|728
1671763500000|2022-12-23 02:45:00|171308.2|171178.2|171304.3|171174.3|171338.3|171194|171275.2|171108.3|798
1671763800000|2022-12-23 02:50:00|171304.5|171174.5|171306.2|171176.2|171360.9|171209.6|171297.9|171104|595
1671764100000|2022-12-23 02:55:00|171306.6|171176.6|171321.5|171191.5|171331|171201|171300|171170|550
1671764400000|2022-12-23 03:00:00|171321.7|171191.7|171291.7|171161.7|171352|171194.1|171279.8|171124|604
1671764700000|2022-12-23 03:05:00|171291.5|171161.5|171296.8|171166.8|171324|171190|171288.4|171123.3|685
1671765000000|2022-12-23 03:10:00|171296.7|171166.7|171291.2|171161.2|171319.3|171194.8|171278.8|171160.1|633
1671765300000|2022-12-23 03:15:00|171291.8|171161.8|171307.9|171177.9|171316.9|171186.9|171285.3|171155.3|635
1671765600000|2022-12-23 03:20:00|171307.2|171177.2|171289.9|171159.9|171318|171188|171284.6|171154.6|629
1671765900000|2022-12-23 03:25:00|171290.1|171160.1|171297.8|171167.8|171311.7|171181.7|171285.9|171155.9|556
1671766200000|2022-12-23 03:30:00|171297.7|171167.7|171307.1|171177.1|171330|171197.3|171295.9|171105|419
1671766500000|2022-12-23 03:35:00|171307.3|171177.3|171343.1|171213.1|171394.8|171232|171306.8|171112|576
1671766800000|2022-12-23 03:40:00|171343.5|171213.5|171341.8|171211.8|171383|171230.6|171330.5|171166.7|474
1671767100000|2022-12-23 03:45:00|171341.5|171211.5|171357.3|171227.3|171397.7|171267.7|171320.5|171124|531
1671767400000|2022-12-23 03:50:00|171357.6|171227.6|171490.3|171265.3|171496.9|171339.3|171339.7|171135|567
1671767700000|2022-12-23 03:55:00|171490.6|171265.5|171444.3|171314.3|171524.7|171340.2|171420.5|171224.5|270
1671768000000|2022-12-23 04:00:00|171444|171314|171428.6|171298.6|171523|171327.4|171417.9|171246.1|175
1671768300000|2022-12-23 04:05:00|171428.5|171298.5|171497.4|171250.5|171542|171325.5|171420.6|171202|439
1671768600000|2022-12-23 04:10:00|171496.5|171248.9|171474|171245.6|171534|171323.3|171404.8|171177|596
1671768900000|2022-12-23 04:15:00|171474.4|171246.8|171492.5|171260.3|171572|171326.1|171410.4|171189.1|532
1671769200000|2022-12-23 04:20:00|171492.2|171260.1|171514.7|171261.4|171534.8|171341|171442.6|171231|319
1671769500000|2022-12-23 04:25:00|171515.2|171261.6|171504|171296|171525.2|171353.8|171434.1|171180|357
1671769800000|2022-12-23 04:30:00|171503.4|171292.3|171516.6|171310.2|171552.8|171370.1|171445|171238.5|314
1671770100000|2022-12-23 04:35:00|171516.2|171309.8|171614|171484|171656.3|171501.9|171435|171281|568
1671770400000|2022-12-23 04:40:00|171613.4|171483.4|171637.2|171361.6|171651.1|171497.1|171566.4|171361.6|590
1671770700000|2022-12-23 04:45:00|171626.9|171405.5|171782.1|171557.2|171799.8|171575.1|171567|171344.4|473
1671771000000|2022-12-23 04:50:00|171781.7|171557|171864.3|171589.2|171905|171651.2|171755.8|171554.2|564
1671771300000|2022-12-23 04:55:00|171863.6|171589|171835.2|171587.3|171872|171675.9|171782.3|171573.7|462
1671771600000|2022-12-23 05:00:00|171835.6|171587.4|171859.3|171605.2|171885|171648.5|171778.5|171560.6|519
1671771900000|2022-12-23 05:05:00|171860.6|171603.9|171867.6|171611.4|171906.9|171645.6|171826.8|171564.9|508
1671772200000|2022-12-23 05:10:00|171867.9|171611.3|171915.6|171664.2|171917.8|171666.5|171784.5|171587.3|540
1671772500000|2022-12-23 05:15:00|171902.1|171659.6|171881|171637.7|171919.4|171683|171798.7|171589.6|571
1671772800000|2022-12-23 05:20:00|171881.8|171638.5|171897.4|171651.5|171914.8|171694.9|171815.4|171587.8|575
1671773100000|2022-12-23 05:25:00|171897.2|171651.6|171892.8|171656|171921.4|171745.5|171837.4|171605.3|507
1671773400000|2022-12-23 05:30:00|171893.2|171650.1|171786.1|171560.6|171918.3|171726.7|171766.5|171538.8|609
1671773700000|2022-12-23 05:35:00|171786|171560.8|171801.6|171574.1|171830|171617|171732|171518.9|744
1671774000000|2022-12-23 05:40:00|171789.8|171576.3|171748|171519.3|171824.2|171619.6|171726.3|171500.4|750
1671774300000|2022-12-23 05:45:00|171751.2|171517|171795.1|171551.9|171816|171595.6|171708.6|171450.7|455
1671774600000|2022-12-23 05:50:00|171794.4|171551.7|171792.7|171551.5|171821.5|171621.3|171713.6|171504.7|248
1671774900000|2022-12-23 05:55:00|171812.5|171573.7|171856.8|171595|171891.4|171662.9|171730.7|171555.6|343
1671775200000|2022-12-23 06:00:00|171856.6|171595.3|171692.9|171562.9|171881.4|171721|171687.5|171557.5|734
1671775500000|2022-12-23 06:05:00|171690.5|171560.5|171678.8|171548.8|171722.3|171561.9|171661.4|171493.1|589
1671775800000|2022-12-23 06:10:00|171678.9|171548.9|171680.9|171550.9|171740|171558|171670.5|171491|650
1671776100000|2022-12-23 06:15:00|171680.8|171550.8|171748.1|171618.1|171755.9|171625.9|171669.7|171501.4|586
1671776400000|2022-12-23 06:20:00|171747.8|171617.8|171741|171611|171792|171620.4|171725.9|171550|585
1671776700000|2022-12-23 06:25:00|171741.4|171611.4|171744.6|171614.6|171801|171626.3|171698.7|171560|675
1671777000000|2022-12-23 06:30:00|171743.4|171613.4|171743.1|171613.1|171799|171629.7|171717.7|171560|667
1671777300000|2022-12-23 06:35:00|171742.7|171612.7|171735.3|171605.3|171771|171625|171728.7|171559.8|555
1671777600000|2022-12-23 06:40:00|171735.8|171605.8|171569.9|171439.9|171773.5|171606.4|171569.8|171439.8|560
1671777900000|2022-12-23 06:45:00|171572.8|171442.8|171116.1|170986.1|171572.8|171442.8|171101.7|170971.7|596
1671778200000|2022-12-23 06:50:00|171115.9|170985.9|171101.4|170971.4|171156|170997.6|171084.2|170910.9|675
1671778500000|2022-12-23 06:55:00|171099.4|170969.4|171042.7|170912.7|171141.3|170969.4|170991.9|170836|702
1671778800000|2022-12-23 07:00:00|171049.3|170919.3|170826.6|170696.6|171129.1|170999.1|170816.2|170686.2|704
1671779100000|2022-12-23 07:05:00|170825.9|170695.9|170654.9|170524.9|170828.1|170698.1|170632.9|170482.3|631
1671779400000|2022-12-23 07:10:00|170654.5|170524.5|170837.4|170707.4|170923.1|170761.4|170632.5|170502.5|800
1671779700000|2022-12-23 07:15:00|170837.5|170707.5|170810.4|170680.4|170876.3|170727.6|170729.9|170599.9|674
1671780000000|2022-12-23 07:20:00|170810.9|170680.9|170843.7|170713.7|170866|170736|170780.9|170630.5|696
1671780300000|2022-12-23 07:25:00|170845.2|170715.2|170800.6|170670.6|170928.5|170798.5|170768.7|170638.7|649
1671780600000|2022-12-23 07:30:00|170800.2|170670.2|170656.2|170526.2|170839.8|170709.8|170652.9|170522.9|696
1671780900000|2022-12-23 07:35:00|170655.5|170525.5|170645.9|170515.9|170662.7|170532.7|170600.4|170470.4|633
1671781200000|2022-12-23 07:40:00|170636.8|170506.8|170702.1|170612.1|170703.6|170613.6|170601.1|170471.1|756
1671781500000|2022-12-23 07:45:00|170702|170612|170700.5|170570.5|170813.2|170723.2|170670.7|170547.8|557
1671781800000|2022-12-23 07:50:00|170710.4|170580.4|170712.9|170582.9|170803.9|170673.9|170661.4|170557|627
1671782100000|2022-12-23 07:55:00|170716.9|170586.9|170746.4|170616.4|170760.8|170630.8|170696.2|170566.2|572
1671782400000|2022-12-23 08:00:00|170746|170616|170730.9|170640.9|170769.9|170670.5|170690.8|170573.9|603
1671782700000|2022-12-23 08:05:00|170739.6|170649.6|171119.2|170989.2|171137.2|171007.2|170701|170610|737
1671783000000|2022-12-23 08:10:00|171119.6|170989.6|171053.5|170923.5|171215.2|171108.2|171012.2|170882.2|784
1671783300000|2022-12-23 08:15:00|171052|170922|171174.6|171044.6|171198.3|171108.3|170983.3|170853.3|809
1671783600000|2022-12-23 08:20:00|171173.6|171043.6|171206.4|171076.4|171236.6|171136.5|171112.3|171009.3|736
1671783900000|2022-12-23 08:25:00|171206.3|171076.3|171313.5|171183.5|171313.5|171183.5|171094.9|170985|707
1671784200000|2022-12-23 08:30:00|171313.8|171183.8|171197.4|171107.4|171314.4|171184.4|171157.4|171027.4|649
1671784500000|2022-12-23 08:35:00|171197.6|171107.6|171161.3|171031.3|171206|171116|171057.1|170931.7|683
1671784800000|2022-12-23 08:40:00|171159|171029|171159.6|171029.6|171209.9|171097.8|171124.7|170994.7|616
1671785100000|2022-12-23 08:45:00|171159.5|171029.5|171247.8|171117.8|171255.3|171161.4|171156.4|171026.4|541
1671785400000|2022-12-23 08:50:00|171247.6|171117.6|171233.9|171103.9|171298.3|171186.1|171221.1|171091.1|701
1671785700000|2022-12-23 08:55:00|171233.1|171103.1|171153.6|171023.6|171284.5|171165.7|171097.4|170967.4|776
1671786000000|2022-12-23 09:00:00|171153.2|171023.2|171298|171208|171313|171223|171134.8|171023.2|543
1671786300000|2022-12-23 09:05:00|171297.1|171207.1|171409|171319|171410.8|171320.7|171289.3|171165|769
1671786600000|2022-12-23 09:10:00|171409.5|171319.5|171446.8|171316.8|171449|171331.8|171396.5|171277.8|502
1671786900000|2022-12-23 09:15:00|171446.3|171316.3|171418.4|171288.4|171513.6|171407.9|171399.2|171269.2|537
1671787200000|2022-12-23 09:20:00|171420|171290|171394|171264|171420.4|171290.4|171325.8|171195.8|583
1671787500000|2022-12-23 09:25:00|171405.2|171275.2|171479.8|171349.8|171484.7|171360.3|171379.3|171249.3|328
1671787800000|2022-12-23 09:30:00|171480.8|171350.8|171491.2|171361.2|171519.7|171417.3|171435.8|171337.7|415
1671788100000|2022-12-23 09:35:00|171488.7|171358.7|171356|171266|171489.8|171359.8|171344.7|171223.9|481
1671788400000|2022-12-23 09:40:00|171356.1|171266.1|171330.9|171240.9|171377.6|171281.8|171309.3|171219.3|561
1671788700000|2022-12-23 09:45:00|171328|171238|171191.9|171101.9|171329.1|171239.1|171191.9|171081.1|475
1671789000000|2022-12-23 09:50:00|171191.8|171101.8|171156.5|171066.5|171223.7|171117.3|171144.3|171054.3|704
1671789300000|2022-12-23 09:55:00|171153.8|171063.8|171142.9|171052.9|171221.5|171111.8|171133.1|171043.1|511
1671789600000|2022-12-23 10:00:00|171143|171053|171019.9|170889.9|171186.2|171070.6|170977.6|170866|660
1671789900000|2022-12-23 10:05:00|171019.6|170889.6|170851.4|170721.4|171024.6|170913.8|170842.5|170712.5|795
1671790200000|2022-12-23 10:10:00|170851.6|170721.6|170936.6|170806.6|170998|170833.1|170845.2|170715.2|554
1671790500000|2022-12-23 10:15:00|170935.1|170805.1|170872.8|170742.8|170935.1|170805.1|170859.9|170729.9|531
1671790800000|2022-12-23 10:20:00|170861.4|170731.4|170867.5|170737.5|170904|170793.5|170848.9|170726.3|562
1671791100000|2022-12-23 10:25:00|170867.3|170737.3|170579.3|170489.3|170867.8|170737.8|170544|170454|463
1671791400000|2022-12-23 10:30:00|170580|170490|170587.6|170497.6|170619.8|170529.5|170559|170464|347
1671791700000|2022-12-23 10:35:00|170587.8|170497.8|170944.9|170854.9|170961.2|170854.9|170587.8|170497.8|577
1671792000000|2022-12-23 10:40:00|170953.4|170823.4|170863.8|170733.8|170965.4|170835.4|170826.7|170696.7|666
1671792300000|2022-12-23 10:45:00|170845.5|170755.5|171002.6|170872.6|171025.4|170906.2|170835.4|170726.7|605
1671792600000|2022-12-23 10:50:00|171002.5|170872.5|170914.3|170824.3|171019.3|170907.5|170884.3|170794.3|438
1671792900000|2022-12-23 10:55:00|170914.1|170824.1|170868.7|170778.7|170942.9|170828|170868.7|170778.7|428
1671793200000|2022-12-23 11:00:00|170869|170779|170710.7|170620.7|170877.8|170787.8|170704.9|170593.6|500
1671793500000|2022-12-23 11:05:00|170712.6|170622.6|170733.5|170603.5|170781.6|170679|170688.9|170577.2|586
1671793800000|2022-12-23 11:10:00|170733.6|170603.6|170726.9|170596.9|170754.2|170625.7|170702.1|170572.1|537
1671794100000|2022-12-23 11:15:00|170725.5|170595.5|170714.6|170624.6|170740|170630.1|170700.5|170570.5|512
1671794400000|2022-12-23 11:20:00|170714.7|170624.7|170735.9|170605.9|170747.2|170632|170690.4|170581.6|388
1671794700000|2022-12-23 11:25:00|170736.9|170606.9|171081.8|170951.8|171084.2|170954.2|170711|170581|684
1671795000000|2022-12-23 11:30:00|171083.1|170953.1|171121.7|171031.7|171142.8|171032.8|171078.9|170948.9|547
1671795300000|2022-12-23 11:35:00|171122.1|171032.1|171107.9|171017.9|171153.4|171043|171078.9|170975.4|492
1671795600000|2022-12-23 11:40:00|171108.3|171018.3|171112.6|170982.6|171135|171027.5|170986.8|170856.8|649
1671795900000|2022-12-23 11:45:00|171115.9|170985.9|171080.2|170990.2|171115.9|171017.5|171051.8|170933.4|527
1671796200000|2022-12-23 11:50:00|171079.6|170989.6|171086.4|170996.4|171115.4|171000|170997|170867|760
1671796500000|2022-12-23 11:55:00|171084.5|170994.5|170911.7|170781.7|171122.6|171006.8|170911.7|170781.7|658
1671796800000|2022-12-23 12:00:00|170913.1|170783.1|170955.6|170825.6|170983.9|170853.9|170894.2|170764.2|739
1671797100000|2022-12-23 12:05:00|170955.4|170825.4|170872.4|170782.4|170991.9|170864.1|170872.4|170756.1|630
1671797400000|2022-12-23 12:10:00|170873.7|170783.7|170868.3|170738.3|170887.8|170785.2|170763.1|170633.1|434
1671797700000|2022-12-23 12:15:00|170868.2|170738.2|170857.4|170727.4|170873.2|170760.4|170796.3|170702|522
1671798000000|2022-12-23 12:20:00|170855|170725|170764.2|170634.2|170855|170741.2|170724.5|170620.2|339
1671798300000|2022-12-23 12:25:00|170763.1|170633.1|170713|170583|170773.8|170683.8|170703.2|170573.2|370
1671798600000|2022-12-23 12:30:00|170713.7|170583.7|170917.7|170787.7|170924.3|170794.3|170707.6|170577.6|467
1671798900000|2022-12-23 12:35:00|170917.6|170787.6|170819.3|170689.3|170977.4|170869.6|170819.3|170689.3|465
1671799200000|2022-12-23 12:40:00|170819.4|170689.4|170656.4|170526.4|170870.4|170755.5|170637.3|170526.3|624
1671799500000|2022-12-23 12:45:00|170656.6|170526.6|170635.6|170545.6|170663.5|170557|170623.2|170510.7|384
1671799800000|2022-12-23 12:50:00|170635.3|170545.3|170592.7|170502.7|170638.5|170548.5|170514.6|170424.6|341
1671800100000|2022-12-23 12:55:00|170594|170504|170523.4|170433.4|170619.7|170529.7|170522.9|170432.9|649
1671800400000|2022-12-23 13:00:00|170523.5|170433.5|170549.2|170459.2|170599.5|170509.5|170523.2|170433.2|299
1671800700000|2022-12-23 13:05:00|170549.4|170459.4|170541.1|170451.1|170555.5|170465.5|170526|170436|229
1671801000000|2022-12-23 13:10:00|170539.9|170449.9|170526.9|170436.9|170571.3|170459.4|170513.7|170423.7|460
1671801300000|2022-12-23 13:15:00|170526.8|170436.8|170386.4|170296.4|170526.8|170436.8|170374.7|170284.7|465
1671801600000|2022-12-23 13:20:00|170386|170296|170279.1|170189.1|170418.4|170328.4|170278|170183.3|465
1671801900000|2022-12-23 13:25:00|170280.5|170190.5|170320.8|170113.6|170328.1|170206.2|170214.5|170084.5|575
1671802200000|2022-12-23 13:30:00|170321.8|170114.5|170560.2|170430.2|170909|170592.2|170321.8|170114.5|998
1671802500000|2022-12-23 13:35:00|170561.7|170431.7|170265.2|170135.2|170567.7|170437.7|170183.5|170053.5|1123
1671802800000|2022-12-23 13:40:00|170264.4|170134.4|170386.2|170256.2|170397.9|170267.9|170185.8|170095.8|1026
1671803100000|2022-12-23 13:45:00|170361.3|170231.3|170528.7|170398.7|170528.7|170398.7|170285|170167.2|998
1671803400000|2022-12-23 13:50:00|170533.6|170403.6|170584.5|170454.5|170704|170574|170361.8|170231.8|1045
1671803700000|2022-12-23 13:55:00|170583.7|170453.7|170664.8|170534.8|170799.4|170669.4|170582.7|170452.7|906
1671804000000|2022-12-23 14:00:00|170661.6|170531.6|170686.8|170556.8|170704.6|170588.6|170602.4|170481.7|818
1671804300000|2022-12-23 14:05:00|170686.1|170556.1|170597.7|170467.7|170695.2|170565.2|170487.9|170357.9|900
1671804600000|2022-12-23 14:10:00|170597.8|170467.8|170612.1|170482.1|170684.6|170574.9|170551.1|170443.9|845
1671804900000|2022-12-23 14:15:00|170611.9|170481.9|170651|170521|170671.2|170556.9|170506.7|170406.9|840
1671805200000|2022-12-23 14:20:00|170651.2|170521.2|170693.3|170563.3|170737.6|170607.6|170629.7|170499.7|610
1671805500000|2022-12-23 14:25:00|170693.9|170563.9|170640.7|170510.7|170701.4|170573.6|170587.6|170457.6|823
1671805800000|2022-12-23 14:30:00|170652|170522|170628.4|170498.4|170673.8|170543.8|170464.1|170296.2|914
1671806100000|2022-12-23 14:35:00|170622.1|170492.1|170699.4|170569.4|170699.4|170569.4|170588.4|170458.4|954
1671806400000|2022-12-23 14:40:00|170699.2|170569.2|170640.9|170510.9|170738.9|170608.9|170608.4|170478.4|845
1671806700000|2022-12-23 14:45:00|170640.7|170510.7|170649.7|170519.7|170663.2|170539.7|170597|170479.8|986
1671807000000|2022-12-23 14:50:00|170651.3|170521.3|170622|170492|170660.8|170530.8|170611.1|170481.1|930
1671807300000|2022-12-23 14:55:00|170619.4|170489.4|170669.8|170327.8|170764.1|170542.7|170444.8|170269.4|875
1671807600000|2022-12-23 15:00:00|170664.7|170322.7|170441|170311|170664.7|170364.2|170292|170101.5|902
1671807900000|2022-12-23 15:05:00|170441.7|170311.7|170301|170171|170487.4|170357.6|170251.7|170138.1|1025
1671808200000|2022-12-23 15:10:00|170302.6|170172.6|170129.1|169999.1|170339.7|170212.1|170115.7|169999|1020
1671808500000|2022-12-23 15:15:00|170128.2|169998.2|170128.1|169998.1|170210|170080|170071.4|169973.9|724
1671808800000|2022-12-23 15:20:00|170125.3|169995.3|170050.9|169920.9|170163.4|170033.4|169989.9|169899.9|666
1671809100000|2022-12-23 15:25:00|170051.1|169921.1|170000.1|169910.1|170107.1|169988.8|170000.1|169894.2|932
1671809400000|2022-12-23 15:30:00|170001|169911|170001.2|169871.2|170032.4|169917.5|169807|169693.3|772
1671809700000|2022-12-23 15:35:00|170000.4|169870.4|169891.6|169801.6|170022.5|169913.9|169886|169784.6|876
1671810000000|2022-12-23 15:40:00|169891.5|169801.5|169961.4|169831.4|169971.3|169869|169889.6|169788.2|745
1671810300000|2022-12-23 15:45:00|169962.2|169832.2|169996.3|169906.3|170024.5|169926|169921.9|169808.6|723
1671810600000|2022-12-23 15:50:00|169995.6|169905.6|170214.4|170084.4|170229.7|170099.7|169991.3|169901.3|661
1671810900000|2022-12-23 15:55:00|170214|170084|170032.8|169942.8|170259.2|170148.3|170030.3|169940.3|611
1671811200000|2022-12-23 16:00:00|170026.7|169936.7|170063.5|169933.5|170119.7|170005.8|169999.9|169900.4|660
1671811500000|2022-12-23 16:05:00|170058.7|169928.7|170015.5|169885.5|170066.2|169937.9|169994.6|169884.1|505
1671811800000|2022-12-23 16:10:00|169981.2|169891.2|169973.2|169883.2|170003|169906.9|169890.1|169794.7|680
1671812100000|2022-12-23 16:15:00|169997.8|169867.8|169935.9|169845.9|170001.8|169880.3|169931.7|169841.7|852
1671812400000|2022-12-23 16:20:00|169936.6|169846.6|169957.6|169827.6|169976.1|169848.7|169777.1|169683.4|568
1671812700000|2022-12-23 16:25:00|169956.8|169826.8|169941.9|169811.9|170005.2|169875.2|169894|169764|594
1671813000000|2022-12-23 16:30:00|169942.3|169812.3|169895.3|169765.3|169942.7|169812.7|169862.6|169732.6|648
1671813300000|2022-12-23 16:35:00|169892.2|169762.2|169858|169768|169904.7|169790.2|169807.3|169700.4|675
1671813600000|2022-12-23 16:40:00|169858.7|169768.7|169851.2|169761.2|169888.8|169778.6|169828.8|169723.3|768
1671813900000|2022-12-23 16:45:00|169851.8|169761.8|169859.2|169729.2|169880.7|169763.7|169830.5|169703.4|734
1671814200000|2022-12-23 16:50:00|169860.1|169730.1|169829.1|169699.1|169872.7|169752.2|169770.6|169678.1|544
1671814500000|2022-12-23 16:55:00|169824.3|169694.3|169876.2|169746.2|169883|169753|169773.8|169670.6|515
1671814800000|2022-12-23 17:00:00|169871.2|169741.2|169844.8|169714.8|169888.8|169758.8|169824.5|169694.5|734
1671815100000|2022-12-23 17:05:00|169836.1|169706.1|169842.7|169712.7|169860.6|169730.6|169825.7|169695.7|554
1671815400000|2022-12-23 17:10:00|169842.9|169712.9|169777|169647|169858.9|169728.9|169709.3|169619.3|450
1671815700000|2022-12-23 17:15:00|169776.1|169646.1|169774.4|169644.4|169785.7|169655.7|169757.4|169627.4|578
1671816000000|2022-12-23 17:20:00|169776.8|169646.8|169785.9|169655.9|169791.5|169676.4|169746.5|169630.1|717
1671816300000|2022-12-23 17:25:00|169786|169656|169726|169596|169796.6|169672.1|169712.4|169582.4|552
1671816600000|2022-12-23 17:30:00|169725.8|169595.8|169700.6|169570.6|169725.8|169605.5|169680.6|169570.2|468
1671816900000|2022-12-23 17:35:00|169700.9|169570.9|169763.1|169633.1|169771.5|169641.5|169638|169530.2|755
1671817200000|2022-12-23 17:40:00|169765|169635|169789.4|169659.4|169802.5|169672.5|169759.1|169629.1|371
1671817500000|2022-12-23 17:45:00|169790.4|169660.4|169777.1|169647.1|169823.5|169693.5|169757.3|169627.3|513
1671817800000|2022-12-23 17:50:00|169777.4|169647.4|169769|169679|169826.9|169696.9|169757.3|169630.5|366
1671818100000|2022-12-23 17:55:00|169769.2|169679.2|169779.7|169689.7|169798.8|169696.7|169764.1|169651.5|262
1671818400000|2022-12-23 18:00:00|169779.5|169689.5|169946.7|169816.7|169973.8|169852.2|169767.1|169657.3|433
1671818700000|2022-12-23 18:05:00|169947|169817|169829|169699|169947|169817|169814|169699|397
1671819000000|2022-12-23 18:10:00|169829.5|169699.5|169895.7|169765.7|169915.8|169785.8|169829.5|169699.5|547
1671819300000|2022-12-23 18:15:00|169894.8|169764.8|169905.6|169775.6|169914.5|169801.6|169881.3|169751.3|808
1671819600000|2022-12-23 18:20:00|169906|169776|169966.9|169836.9|169970.4|169840.4|169883.3|169759.1|646
1671819900000|2022-12-23 18:25:00|169967.2|169837.2|170015|169925|170039.3|169949.3|169963.2|169833.2|383
1671820200000|2022-12-23 18:30:00|170014.7|169924.7|170207|170077|170208.2|170078.2|169990.8|169860.8|364
1671820500000|2022-12-23 18:35:00|170206.7|170076.7|170279.7|170149.7|170286.4|170156.4|170159.7|170029.7|561
1671820800000|2022-12-23 18:40:00|170280.2|170150.2|170325.9|170195.9|170347|170217|170276.4|170146.4|469
1671821100000|2022-12-23 18:45:00|170326.5|170196.5|170290.7|170160.7|170399.3|170269.3|170276.8|170146.8|498
1671821400000|2022-12-23 18:50:00|170293.5|170163.5|170259.8|170129.8|170340.3|170219.1|170247.7|170123.3|563
1671821700000|2022-12-23 18:55:00|170259.9|170129.9|170264.4|170134.4|170274|170144|170244.5|170114.5|332
1671822000000|2022-12-23 19:00:00|170259|170129|170189|170059|170335.2|170205.2|170186.5|170056.5|696
1671822300000|2022-12-23 19:05:00|170189.3|170059.3|170095.5|169965.5|170194.4|170077.2|170090.2|169928.5|593
1671822600000|2022-12-23 19:10:00|170088.5|169958.5|170058.6|169928.6|170151.9|169999.1|170047.9|169917.9|654
1671822900000|2022-12-23 19:15:00|170058.3|169928.3|170046.5|169916.5|170061.6|169943.2|170008|169892|556
1671823200000|2022-12-23 19:20:00|170046|169916|170025.7|169895.7|170053.5|169933.8|170022.1|169892.1|819
1671823500000|2022-12-23 19:25:00|170025.4|169895.4|170016.3|169886.3|170057.7|169914.2|169975.4|169857.3|931
1671823800000|2022-12-23 19:30:00|170003|169913|170028.3|169898.3|170043|169926.3|170000.5|169870.5|957
1671824100000|2022-12-23 19:35:00|170027.8|169897.8|170017.4|169887.4|170040.8|169917.1|169996.5|169876|792
1671824400000|2022-12-23 19:40:00|170020.6|169890.6|170031.4|169901.4|170056.7|169926.7|170014.5|169884.5|867
1671824700000|2022-12-23 19:45:00|170030.9|169900.9|170017.3|169887.3|170048.1|169918.1|170008.8|169878.8|858
1671825000000|2022-12-23 19:50:00|170017.9|169887.9|169907.1|169777.1|170047.2|169917.2|169900.4|169770.4|462
1671825300000|2022-12-23 19:55:00|169907.8|169777.8|169917.2|169787.2|169920.6|169797.8|169868.1|169755.9|485
1671825600000|2022-12-23 20:00:00|169916.4|169786.4|169840.4|169710.4|169923.1|169801.2|169813.8|169689.3|447
1671825900000|2022-12-23 20:05:00|169840.3|169710.3|169821.6|169691.6|169872.2|169742.2|169789.7|169659.7|383
1671826200000|2022-12-23 20:10:00|169825.8|169695.8|169833.3|169703.3|169842.9|169716.1|169794.7|169664.7|394
1671826500000|2022-12-23 20:15:00|169810.2|169680.2|169768.7|169638.7|169821.2|169691.2|169763.2|169633.2|312
1671826800000|2022-12-23 20:20:00|169777.1|169647.1|169747.8|169617.8|169815|169685|169747.8|169595.9|225
1671827100000|2022-12-23 20:25:00|169744.7|169614.7|169756.3|169626.3|169806.7|169670|169728.2|169583.7|280
1671827400000|2022-12-23 20:30:00|169781.4|169651.4|169808.9|169678.9|169814.8|169700.7|169761.2|169631.2|332
1671827700000|2022-12-23 20:35:00|169809|169679|169976.3|169846.3|170262.8|169928.1|169782.6|169610.6|306
1671828000000|2022-12-23 20:40:00|169976|169846|169832.7|169702.7|170017.5|169846|169826.1|169621|388
1671828300000|2022-12-23 20:45:00|169831.5|169701.5|169798.4|169668.4|169894|169711.1|169792.2|169614|351
1671828600000|2022-12-23 20:50:00|169805.9|169675.9|169814|169684|169873.9|169696.5|169775.9|169596|426
1671828900000|2022-12-23 20:55:00|169814.3|169684.3|169826|169696|169878.1|169703.9|169795.9|169609.1|205
1671829200000|2022-12-23 21:00:00|169820.7|169690.7|169730.9|169600.9|169825.5|169695.5|169720.1|169590.1|506
1671829500000|2022-12-23 21:05:00|169730.3|169600.3|169745.1|169615.1|169849|169655.9|169715.5|169563|560
1671829800000|2022-12-23 21:10:00|169745.2|169615.2|169753.6|169623.6|169925|169664.7|169734|169604|601
1671830100000|2022-12-23 21:15:00|169753.9|169623.9|169808.1|169678.1|169808.1|169678.1|169741.2|169611.2|354
1671830400000|2022-12-23 21:20:00|169807.2|169677.2|169774|169644|169841|169702.1|169766.1|169560|108
1671830700000|2022-12-23 21:25:00|169775.4|169645.4|169877|169747|169913.2|169783.2|169766.3|169560|271
1671831000000|2022-12-23 21:30:00|169881.3|169751.3|170272.5|169930.5|170277|170044.3|169814.5|169583.9|514
1671831300000|2022-12-23 21:35:00|170271.8|169929.8|170164|170034|170408.1|170066.1|170110.2|169830.7|419
1671831600000|2022-12-23 21:40:00|170163.4|170033.4|170240.8|169898.8|170362.9|170035.2|170148.2|169808.1|282
1671831900000|2022-12-23 21:45:00|170263.7|169921.7|170160|169818|170476.5|170134.5|170060.5|169728|397
1671832200000|2022-12-23 21:50:00|170166|170030|170192.2|169850.2|170315|170049.5|170139.1|169815|189
1671832500000|2022-12-23 21:55:00|170202.2|169860.2|170241.9|169899.9|170253.7|170041.9|170058.9|169793.4|265
1672088400000|2022-12-26 21:00:00|170092.9|169695.9|170090.5|169693.5|170093|169696|170086.8|169689.8|14
1672088700000|2022-12-26 21:05:00|170092.4|169695.4|170109.5|169712.5|170289|169892|170092.4|169695.4|9
1672089000000|2022-12-26 21:10:00|170160.7|169763.7|170103.9|169706.9|170316.9|169919.9|170103.8|169706.8|36
1672089300000|2022-12-26 21:15:00|170108.1|169711.1|170103.9|169706.9|170316.9|169919.9|170103.9|169706.9|4
1672089600000|2022-12-26 21:20:00|170316.9|169919.9|170151.6|169754.6|170316.9|169919.9|170103.9|169706.9|11
1672089900000|2022-12-26 21:25:00|170103.9|169706.9|170151.2|169754.2|170152.5|169755.5|170103.9|169706.9|5
1672090200000|2022-12-26 21:30:00|170108.6|169711.6|170108.5|169711.5|170321.7|169924.7|170108.4|169711.4|5
1672090500000|2022-12-26 21:35:00|170108.4|169711.4|170108.4|169711.4|170321.6|169924.6|170108.4|169711.4|3
1672090800000|2022-12-26 21:40:00|170108.6|169711.6|170108.6|169711.6|170321.9|169924.9|170108.6|169711.6|3
1672091100000|2022-12-26 21:45:00|170109|169712|170184.5|169787.5|170184.5|169787.5|170109|169712|3
1672091400000|2022-12-26 21:50:00|170220.3|169823.3|170220.4|169823.4|170220.5|169823.5|170220.2|169823.2|5
1672091700000|2022-12-26 21:55:00|170220.7|169823.7|170290.6|169893.6|170290.6|169893.6|170173.1|169776.1|14
1672092000000|2022-12-26 22:00:00|170285.6|169888.6|170180.1|169783.1|170285.6|169888.6|170176.5|169779.5|10
1672092300000|2022-12-26 22:05:00|170178.2|169781.2|170177.6|169780.6|170242.5|169845.5|170177.6|169780.6|12
1672092600000|2022-12-26 22:10:00|170175.1|169783.1|170206.3|169864.3|170206.3|169864.3|170150.1|169783.1|6
1672095600000|2022-12-26 23:00:00|170513.5|170171.5|170571|170229|170571|170229|170490|170148|14
1672095900000|2022-12-26 23:05:00|170568.7|170226.7|170568.7|170226.7|170568.7|170226.7|170568.7|170226.7|1
1672096500000|2022-12-26 23:15:00|170519|170177|170515|170173|170519|170177|170513.5|170171.5|12
1672096800000|2022-12-26 23:20:00|170514.5|170172.5|170514.5|170172.5|170516|170174|170513|170171|6
1672097100000|2022-12-26 23:25:00|170513.5|170171.5|170515|170173|170515|170173|170513.5|170171.5|2
1672097400000|2022-12-26 23:30:00|170512.5|170170.5|170447|170105|170513|170171|170443.5|170101.5|26
1672097700000|2022-12-26 23:35:00|170445.5|170103.5|170517|170175|170517|170175|170443.5|170101.5|30
1672098000000|2022-12-26 23:40:00|170519|170177|170517|170175|170519|170177|170512.5|170170.5|12
1672098300000|2022-12-26 23:45:00|170517.5|170175.5|170515|170173|170521.5|170179.5|170513|170171|19
1672098600000|2022-12-26 23:50:00|170517|170175|170515|170173|170517|170175|170514|170172|11
1672098900000|2022-12-26 23:55:00|170514.5|170172.5|170514|170172|170516|170174|170512.5|170170.5|10
1672099500000|2022-12-27 00:05:00|170452.9|170110.9|170448.4|170106.4|170489.5|170147.5|170448.4|170106.4|14
1672099800000|2022-12-27 00:10:00|170420.5|170078.5|170420.3|170078.3|170420.5|170078.5|170420.3|170078.3|2
1672100100000|2022-12-27 00:15:00|170419.3|170077.3|170405|170063|170439.5|170097.5|170310|169968|73
1672100400000|2022-12-27 00:20:00|170411.1|170069.1|170437.1|170095.1|170437.1|170095.1|170339.1|169997.1|92
1672100700000|2022-12-27 00:25:00|170341.4|169999.4|170349.6|170007.6|170454.8|170112.8|170307.4|169965.4|111
1672101000000|2022-12-27 00:30:00|170340.4|169998.4|170383.3|170041.3|170394.1|170052.1|170211.5|169869.5|65
1672101300000|2022-12-27 00:35:00|170376.1|170034.1|170368.1|170026.1|170393.7|170051.7|170348.2|170006.2|92
1672101600000|2022-12-27 00:40:00|170368.4|170026.4|170359.2|170017.2|170421.1|170079.1|170278.2|169936.2|93
1672101900000|2022-12-27 00:45:00|170358.1|170016.1|170397.9|170055.9|170457.3|170115.3|170281.3|169939.3|105
1672102200000|2022-12-27 00:50:00|170381.3|170039.3|171033|170691|171160.3|170818.3|170316.5|169974.5|149
1672102500000|2022-12-27 00:55:00|171032.9|170690.9|170351.8|170009.8|171035.7|170693.7|170313.5|169971.5|118
1672102800000|2022-12-27 01:00:00|170364.7|170022.7|171002.4|170660.4|171043.2|170701.2|170363.4|170021.4|107
1672103100000|2022-12-27 01:05:00|171025.1|170683.1|170096.6|169790|171025.2|170683.2|170018.4|169676.4|486
1672103400000|2022-12-27 01:10:00|170096.8|169790.2|170026.7|169684.7|170260.3|169918.3|169960.9|169618.9|475
1672103700000|2022-12-27 01:15:00|169996.6|169672.8|169991.4|169680.5|170028.6|169729.3|169967|169639.9|245
1672104000000|2022-12-27 01:20:00|170013.6|169683.9|169972.6|169668.7|170036|169736.1|169961.6|169632|255
1672104300000|2022-12-27 01:25:00|169972.4|169668.5|169989.6|169677.4|170032.5|169721.9|169966.7|169633|206
1672104600000|2022-12-27 01:30:00|170005.3|169667.1|170078.3|169736.3|170119.3|169785|169964.6|169632.9|375
1672104900000|2022-12-27 01:35:00|170079.4|169737.4|169986.6|169644.6|170229.6|169887.6|169970.7|169628.7|330
1672105200000|2022-12-27 01:40:00|169986.8|169644.8|169973.6|169646.4|170123|169781|169932|169607.9|427
1672105500000|2022-12-27 01:45:00|169973.2|169646|169981.5|169670|169999.9|169767.9|169887.1|169616.5|302
1672105800000|2022-12-27 01:50:00|169981.3|169670.2|169970.9|169628.9|170004.9|169740|169870|169617.6|298
1672106100000|2022-12-27 01:55:00|169960.8|169655.1|169973.8|169699.3|169996.4|169748.4|169878|169612.5|286
1672106400000|2022-12-27 02:00:00|169973.4|169647.6|169997.3|169664.1|170243.5|169901.5|169901.6|169584.2|421
1672106700000|2022-12-27 02:05:00|169994.7|169668.1|169982.7|169671|170010.9|169708.6|169948|169634.3|312
1672107000000|2022-12-27 02:10:00|169982.5|169670.8|169970.6|169666|170007.8|169805.7|169922|169630.9|199
1672107300000|2022-12-27 02:15:00|169971.6|169667.2|169972.7|169680.2|170023.6|169718|169924.9|169643.1|220
1672107600000|2022-12-27 02:20:00|169972.8|169680.5|169979.1|169640|170035.2|169725.8|169939.7|169635|199
1672107900000|2022-12-27 02:25:00|169988.2|169646.2|169968|169660.3|170023.2|169718|169918|169621.1|252
1672108200000|2022-12-27 02:30:00|169968.1|169659.6|169946|169624.1|170005.1|169691.2|169894.9|169614.7|355
1672108500000|2022-12-27 02:35:00|169947|169624.6|169831|169589.3|169966.3|169659.1|169766.6|169566|246
1672108800000|2022-12-27 02:40:00|169831.3|169589.7|169786.8|169656.8|169846.1|169657.2|169759.4|169569|119
1672109100000|2022-12-27 02:45:00|169800.5|169586.7|169813.4|169590.4|169858|169647.8|169762|169570.5|137
1672109400000|2022-12-27 02:50:00|169817.2|169591.5|169834.7|169569.3|169846.2|169645.5|169767.4|169553.4|165
1672109700000|2022-12-27 02:55:00|169849.6|169570.7|169818.1|169593.6|169869.8|169652.9|169769.3|169559.2|112
1672110000000|2022-12-27 03:00:00|169835.4|169613.1|169772.2|169642.2|169845.3|169675.9|169740.9|169559.2|259
1672110300000|2022-12-27 03:05:00|169772.1|169642.1|170821.7|170479.7|171194.5|170852.5|169750.1|169559|261
1672110600000|2022-12-27 03:10:00|171131.2|170789.2|170721.6|170379.6|171143|170890|170631.3|170289.3|19
1672110900000|2022-12-27 03:15:00|170758.3|170416.3|171119.6|170777.6|171276.4|170934.4|170365|170023|287
1672111200000|2022-12-27 03:20:00|171114.3|170772.3|171039.7|170697.7|171309.7|170967.7|170982.8|170640.8|559
1672111500000|2022-12-27 03:25:00|171039.8|170697.8|170790.5|170485.9|171040.5|170698.5|170771.5|170450.7|368
1672111800000|2022-12-27 03:30:00|170790.9|170486.5|170670.8|170365.7|170794.3|170511.7|170632.6|170328.9|251
1672112100000|2022-12-27 03:35:00|170672.1|170365.6|170650|170308|170735.7|170410.6|170534.5|170271.4|300
1672112400000|2022-12-27 03:40:00|170650.7|170308.7|170689.8|170347.8|170718.1|170393.7|170587.8|170303.3|272
1672112700000|2022-12-27 03:45:00|170688.9|170346.9|170634.8|170326.1|170712.9|170397.4|170589.8|170309|189
1672113000000|2022-12-27 03:50:00|170634.6|170326.2|170659.7|170346|170784.3|170493.6|170572|170326.2|370
1672113300000|2022-12-27 03:55:00|170648.3|170358.2|170675.7|170343.9|170840.7|170498.7|170634.7|170330.2|287
1672113600000|2022-12-27 04:00:00|170676.2|170343.8|170725.4|170383.4|170758.2|170416.2|170543.5|170303.1|295
1672113900000|2022-12-27 04:05:00|170718.5|170376.5|170742|170437.4|170807.5|170476.2|170684.2|170342.2|495
1672114200000|2022-12-27 04:10:00|170746.6|170404.6|170763.1|170551|170822.2|170556.4|170686.4|170404.6|220
1672114500000|2022-12-27 04:15:00|170762.9|170551.1|170753.4|170541.1|170808.2|170585.8|170693.9|170408.2|94
1672114800000|2022-12-27 04:20:00|170754.4|170541.3|170805.3|170463.3|170831.7|170586|170712|170412.8|261
1672115100000|2022-12-27 04:25:00|170805.6|170463.6|170846|170504|170895.3|170580|170710|170437.9|422
1672115400000|2022-12-27 04:30:00|170846.9|170504.9|170871.6|170529.6|170895.7|170585.4|170704.8|170442.5|319
1672115700000|2022-12-27 04:35:00|170870.9|170528.9|170867.8|170525.8|170909|170606.7|170798.6|170461|149
1672116000000|2022-12-27 04:40:00|170901.3|170605.4|170878.4|170536.4|170905.3|170608.4|170836.5|170494.5|118
1672116300000|2022-12-27 04:45:00|170877.8|170535.8|170841.3|170499.3|170909.1|170604.6|170823.5|170485.7|170
1672116600000|2022-12-27 04:50:00|170841.7|170499.7|170923.8|170581.8|170928.7|170620.4|170760.4|170418.4|305
1672116900000|2022-12-27 04:55:00|170923.9|170581.9|170892.8|170589.7|170982|170729|170823.4|170526.1|535
1672117200000|2022-12-27 05:00:00|170912.2|170570.2|170862.3|170591.1|170931.5|170647.4|170770.3|170509.5|299
1672117500000|2022-12-27 05:05:00|170830.3|170592.7|170837.3|170631.7|170880|170659.7|170744|170500|105
1672117800000|2022-12-27 05:10:00|170767.2|170637.2|170823.1|170481.1|170882.4|170649.7|170735|170393|171
1672118100000|2022-12-27 05:15:00|170819.4|170477.4|170784.3|170525.8|170861.2|170617.8|170734.7|170469.6|255
1672118400000|2022-12-27 05:20:00|170784.9|170526.5|170761|170428.2|170807.3|170603.8|170697.8|170427.8|180
1672118700000|2022-12-27 05:25:00|170766.2|170424.2|170779.4|170493.4|170799.7|170590.1|170672.4|170418.2|222
1672119000000|2022-12-27 05:30:00|170779.6|170493.6|170760.1|170432.7|170779.6|170591.2|170644.2|170429.6|266
1672119300000|2022-12-27 05:35:00|170759.9|170432.5|170756.3|170483.7|170767.9|170582.7|170654.6|170414.9|99
1672119600000|2022-12-27 05:40:00|170755.9|170484.6|170743.1|170517.4|170793.4|170591.1|170673.2|170457.7|553
1672119900000|2022-12-27 05:45:00|170735|170517.9|170706|170364|170747.8|170574.7|170608.4|170299.3|530
1672120200000|2022-12-27 05:50:00|170683.9|170381.1|170657.6|170455.3|170686.4|170503.8|170600.2|170381.1|308
1672120500000|2022-12-27 05:55:00|170657.4|170454.8|170724.3|170405|170741.8|170506.8|170602.3|170336.4|804
1672120800000|2022-12-27 06:00:00|170712.8|170422.8|170686.3|170438.1|170716.3|170508|170611.7|170368.5|784
1672121100000|2022-12-27 06:05:00|170686|170437.7|170714.2|170401.4|170723.5|170526.9|170609.2|170365.3|757
1672121400000|2022-12-27 06:10:00|170713.4|170400.4|170828.3|170538.3|170844.7|170591.8|170672|170400.4|619
1672121700000|2022-12-27 06:15:00|170810.2|170532.5|170829.3|170585.8|170844.2|170622.3|170750.9|170511.2|649
1672122000000|2022-12-27 06:20:00|170829.6|170586.1|170783.2|170653.2|170849.5|170654.5|170764.8|170554.7|891
1672122300000|2022-12-27 06:25:00|170825.8|170607.7|170924.7|170672.4|170983.6|170712.4|170778.2|170602|1036
1672122600000|2022-12-27 06:30:00|170924.2|170671.7|170913.4|170678.5|170939.1|170689.8|170858.2|170618.4|904
1672122900000|2022-12-27 06:35:00|170913.9|170677.1|171141.9|170907.2|171142.7|170909|170865.7|170662.2|851
1672123200000|2022-12-27 06:40:00|171140.2|170905.8|171010.5|170753.4|171160|170961.2|170989.8|170738.9|726
1672123500000|2022-12-27 06:45:00|171033.4|170751.1|170856.6|170596.8|171044.5|170787.8|170856.6|170596.8|940
1672123800000|2022-12-27 06:50:00|170856|170596.2|170856.3|170610.8|170913.6|170628.9|170855.3|170595.1|650
1672124100000|2022-12-27 06:55:00|170863.7|170603|170860.7|170626.6|170888.4|170692|170822|170595.7|994
1672124400000|2022-12-27 07:00:00|170861.6|170627.5|170845.6|170642.7|170867.8|170693|170699|170528.4|885
1672124700000|2022-12-27 07:05:00|170812.7|170682.7|170790.7|170660.7|170861.3|170686.6|170738.9|170548.8|682
1672125000000|2022-12-27 07:10:00|170791.7|170661.7|170808.1|170678.1|170882|170694.2|170790.1|170613.8|464
1672125300000|2022-12-27 07:15:00|170808.9|170678.9|170754.8|170624.8|170871.6|170686.7|170726.2|170575.6|629
1672125600000|2022-12-27 07:20:00|170789.1|170588.5|170782.4|170652.4|170846.4|170671.2|170726.9|170562.8|573
1672125900000|2022-12-27 07:25:00|170782.3|170652.3|170735.7|170605.7|170822.9|170668.9|170725.1|170546.1|438
1672126200000|2022-12-27 07:30:00|170732.2|170602.2|170733.2|170603.2|170794.2|170626|170714.7|170552.7|506
1672126500000|2022-12-27 07:35:00|170732.8|170602.8|170775.8|170645.8|170776.2|170646.2|170715.6|170585.6|376
1672126800000|2022-12-27 07:40:00|170775.1|170645.1|170744.7|170614.7|170787.3|170657.3|170714.6|170584.6|453
1672127100000|2022-12-27 07:45:00|170744.6|170614.6|170735|170605|170770.4|170640.4|170710|170580|624
1672127400000|2022-12-27 07:50:00|170736|170606|170695.2|170565.2|170757.7|170627.7|170695.2|170565.2|364
1672127700000|2022-12-27 07:55:00|170695.4|170565.4|170881.2|170751.2|170882.2|170752.2|170695.4|170565.4|381
1672128000000|2022-12-27 08:00:00|170878.8|170748.8|170889.9|170759.9|170898.5|170768.5|170840.2|170710.2|646
1672128300000|2022-12-27 08:05:00|170891.3|170761.3|170641.2|170511.2|170894.1|170764.1|170632.5|170502.5|610
1672128600000|2022-12-27 08:10:00|170641.9|170511.9|170638.6|170548.6|170655.6|170548.7|170615.3|170487.5|375
1672128900000|2022-12-27 08:15:00|170640.2|170550.2|170623.1|170533.1|170662.2|170550.2|170614.6|170509|386
1672129200000|2022-12-27 08:20:00|170622.7|170532.7|170516|170386|170622.8|170532.8|170508.4|170378.4|447
1672129500000|2022-12-27 08:25:00|170515.9|170385.9|170471.4|170341.4|170536.8|170406.8|170471.4|170341.4|539
1672129800000|2022-12-27 08:30:00|170471.1|170341.1|170505.3|170375.3|170515.3|170396|170460.8|170330.8|362
1672130100000|2022-12-27 08:35:00|170500.2|170370.2|170289|170159|170524|170394|170255.1|170125.1|534
1672130400000|2022-12-27 08:40:00|170288.9|170158.9|169936.5|169846.5|170290|170160|169902.2|169772.2|535
1672130700000|2022-12-27 08:45:00|169935.2|169845.2|169816.7|169686.7|169957.9|169847.6|169805.8|169675.8|493
1672131000000|2022-12-27 08:50:00|169827.6|169697.6|170064.8|169934.8|170073.8|169943.8|169805.8|169675.8|478
1672131300000|2022-12-27 08:55:00|170063.5|169933.5|170068|169938|170103.3|169953.5|170041|169876.3|901
1672131600000|2022-12-27 09:00:00|170066.4|169936.4|170464.8|170334.8|170483.9|170353.9|170059.7|169894.2|764
1672131900000|2022-12-27 09:05:00|170466.3|170336.3|170442.9|170312.9|170620|170490|170427.9|170289.6|667
1672132200000|2022-12-27 09:10:00|170443|170313|170398.7|170268.7|170477.3|170357.3|170346.8|170216.8|539
1672132500000|2022-12-27 09:15:00|170398.8|170268.8|170403.5|170273.5|170418.6|170288.6|170357.4|170239|587
1672132800000|2022-12-27 09:20:00|170403.4|170273.4|170534|170404|170541.4|170411.4|170391.2|170261.2|609
1672133100000|2022-12-27 09:25:00|170533.9|170403.9|170656.5|170526.5|170670.5|170540.5|170501.2|170383|525
1672133400000|2022-12-27 09:30:00|170656.6|170526.6|170619.9|170489.9|170709.2|170579.2|170608.8|170478.8|423
1672133700000|2022-12-27 09:35:00|170618.4|170488.4|170664.7|170534.7|170710.8|170587.8|170618.4|170488.4|528
1672134000000|2022-12-27 09:40:00|170665|170535|170674.2|170544.2|170694.5|170573.8|170650|170522.6|528
1672134300000|2022-12-27 09:45:00|170674.1|170544.1|170678.1|170548.1|170698.8|170586.6|170665.6|170535.6|591
1672134600000|2022-12-27 09:50:00|170678|170548|170956|170826|170984.6|170867.4|170672.6|170542.6|606
1672134900000|2022-12-27 09:55:00|170956.1|170826.1|170825.3|170695.3|170968.1|170843.1|170784.4|170671.6|414
1672135200000|2022-12-27 10:00:00|170824.4|170694.4|171062.8|170932.8|171072.8|170942.8|170823.8|170693.8|627
1672135500000|2022-12-27 10:05:00|171062.1|170932.1|170906|170776|171079.9|170949.9|170887.5|170757.5|427
1672135800000|2022-12-27 10:10:00|170905.5|170775.5|170902.1|170772.1|170924.1|170794.1|170864.1|170734.1|427
1672136100000|2022-12-27 10:15:00|170901.9|170771.9|170951.1|170821.1|170954.8|170824.8|170892.2|170762.2|511
1672136400000|2022-12-27 10:20:00|170951.3|170821.3|170990.4|170860.4|170993.2|170876.7|170896.2|170781.7|480
1672136700000|2022-12-27 10:25:00|170990.3|170860.3|171004|170874|171012.6|170882.6|170924|170794|563
1672137000000|2022-12-27 10:30:00|171001.3|170871.3|171374.7|171244.7|171376.8|171246.8|171001.3|170871.3|743
1672137300000|2022-12-27 10:35:00|171374.4|171244.4|171354.3|171224.3|171484.7|171367.7|171333.1|171207|452
1672137600000|2022-12-27 10:40:00|171354.2|171224.2|171264.8|171174.8|171359.6|171244.6|171207.3|171088.1|471
1672137900000|2022-12-27 10:45:00|171264.9|171174.9|171277.9|171147.9|171304.2|171201.8|171239.9|171109.9|456
1672138200000|2022-12-27 10:50:00|171281.7|171151.7|171282.1|171152.1|171301.2|171189.4|171254.6|171127.6|368
1672138500000|2022-12-27 10:55:00|171282.6|171152.6|171268.3|171138.3|171292.7|171188.3|171103.4|170990.2|459
1672138800000|2022-12-27 11:00:00|171267.7|171137.7|171180.8|171090.8|171301.3|171188.5|171177.3|171073.8|418
1672139100000|2022-12-27 11:05:00|171180.5|171090.5|171204.2|171074.2|171226.5|171109.5|171167.1|171063.8|452
1672139400000|2022-12-27 11:10:00|171204.3|171074.3|171245.7|171155.7|171288.5|171164.7|171204.3|171074.3|350
1672139700000|2022-12-27 11:15:00|171246|171156|171263.8|171133.8|171269.7|171162.3|171217.5|171107.2|408
1672140000000|2022-12-27 11:20:00|171263.9|171133.9|171366.3|171276.3|171436.5|171335.5|171229.1|171121|360
1672140300000|2022-12-27 11:25:00|171368|171278|171417.9|171287.9|171436.8|171325.7|171360.9|171251.5|289
1672140600000|2022-12-27 11:30:00|171420.1|171290.1|171411.6|171321.6|171445.6|171337.4|171382.2|171272|277
1672140900000|2022-12-27 11:35:00|171411.2|171321.2|171511.1|171381.1|171511.1|171381.1|171397.4|171284.3|427
1672141200000|2022-12-27 11:40:00|171515|171385|171506.9|171376.9|171516.4|171389.9|171474.1|171344.1|260
1672141500000|2022-12-27 11:45:00|171501.4|171371.4|171487.1|171397.1|171528.6|171417.3|171485.5|171370.3|173
1672141800000|2022-12-27 11:50:00|171485.3|171395.3|171473.7|171343.7|171508.4|171404.7|171457.3|171327.3|524
1672142100000|2022-12-27 11:55:00|171473.6|171343.6|171496.4|171366.4|171512.1|171382.1|171461.4|171331.4|732
1672142400000|2022-12-27 12:00:00|171495.5|171365.5|171511.8|171421.8|171533.8|171429.5|171479.5|171349.5|499
1672142700000|2022-12-27 12:05:00|171512.1|171422.1|171839.2|171749.2|171875|171755.3|171501.5|171411.5|449
1672143000000|2022-12-27 12:10:00|171832.5|171742.5|172214.9|172124.9|172222.8|172132.8|171781.7|171665.1|510
1672143300000|2022-12-27 12:15:00|172214.4|172124.4|172512.6|172422.6|172646.5|172521|172156.7|172066.7|655
1672143600000|2022-12-27 12:20:00|172512.8|172422.8|172424.5|172334.5|172514.7|172423|172353|172241.7|602
1672143900000|2022-12-27 12:25:00|172423.5|172333.5|172523.2|172433.2|172600|172489.2|172417.6|172308.5|383
1672144200000|2022-12-27 12:30:00|172523.1|172433.1|172483.3|172353.3|172595.3|172499.4|172459.3|172350.7|398
1672144500000|2022-12-27 12:35:00|172484|172354|172404.1|172314.1|172485.7|172355.7|172281.3|172161.9|736
1672144800000|2022-12-27 12:40:00|172403.6|172313.6|172358.4|172228.4|172419.5|172313.6|172281|172151|536
1672145100000|2022-12-27 12:45:00|172358.2|172228.2|172377.4|172247.4|172381.6|172268.3|172298.8|172189|422
1672145400000|2022-12-27 12:50:00|172377.7|172247.7|172494.3|172404.3|172521.9|172416.4|172377.7|172247.7|474
1672145700000|2022-12-27 12:55:00|172493.9|172403.9|172428.8|172298.8|172617.5|172527.5|172428.8|172298.8|653
1672146000000|2022-12-27 13:00:00|172436.8|172306.8|172463.7|172373.7|172506.7|172411.8|172381.3|172263.5|575
1672146300000|2022-12-27 13:05:00|172462.1|172372.1|172479.2|172349.2|172503.5|172396.6|172447.6|172338.3|452
1672146600000|2022-12-27 13:10:00|172479.3|172349.3|172478.9|172388.9|172500.3|172395.3|172457.2|172334.6|484
1672146900000|2022-12-27 13:15:00|172493.7|172363.7|172455.1|172325.1|172535.3|172441.1|172455.1|172325.1|593
1672147200000|2022-12-27 13:20:00|172447.4|172317.4|172370.9|172280.9|172458.1|172345.4|172370.7|172274.6|610
1672147500000|2022-12-27 13:25:00|172370|172280|172384.2|172254.2|172416.3|172295.8|172343.8|172241.1|479
1672147800000|2022-12-27 13:30:00|172382|172252|172282.3|172152.3|172383.4|172253.4|172262.9|172132.9|635
1672148100000|2022-12-27 13:35:00|172281.6|172151.6|172283.4|172153.4|172337.5|172216.4|172259.8|172141.6|527
1672148400000|2022-12-27 13:40:00|172291.3|172161.3|172180.3|172050.3|172307.6|172198.7|172159.3|172049|567
1672148700000|2022-12-27 13:45:00|172179.9|172049.9|172133.8|172003.8|172181.4|172081.5|172091.9|171979.1|626
1672149000000|2022-12-27 13:50:00|172131.9|172001.9|172191.4|172061.4|172234.1|172118.4|172111.8|171991.4|408
1672149300000|2022-12-27 13:55:00|172191.1|172061.1|172119.9|171989.9|172203.3|172073.3|172094|171981.5|809
1672149600000|2022-12-27 14:00:00|172124.8|171994.8|172290|172160|172292.1|172162.1|172124.8|171994.8|604
1672149900000|2022-12-27 14:05:00|172290.6|172160.6|172527.7|172397.7|172531.6|172401.6|172285.3|172155.3|308
1672150200000|2022-12-27 14:10:00|172530.8|172400.8|172673.1|172583.1|172692.9|172595.6|172510.6|172400.8|437
1672150500000|2022-12-27 14:15:00|172673|172583|172545.8|172455.8|172675.3|172585.3|172527|172413.5|368
1672150800000|2022-12-27 14:20:00|172545.5|172455.5|172525.2|172395.2|172554.2|172464.2|172433.4|172315.6|367
1672151100000|2022-12-27 14:25:00|172525.3|172395.3|172604|172474|172611.6|172481.6|172507.9|172378.2|569
1672151400000|2022-12-27 14:30:00|172603.8|172473.8|172652.9|172562.9|172686.2|172589.6|172530|172400|582
1672151700000|2022-12-27 14:35:00|172653.2|172563.2|172626.7|172496.7|172716.6|172626.6|172620.6|172490.6|500
1672152000000|2022-12-27 14:40:00|172627|172497|172612.8|172482.8|172637.1|172516.5|172537.4|172431.5|810
1672152300000|2022-12-27 14:45:00|172615.6|172485.6|172529.5|172399.5|172668.8|172538.8|172504.6|172374.6|580
1672152600000|2022-12-27 14:50:00|172528.2|172398.2|172522.4|172392.4|172566|172462|172491.5|172364.2|750
1672152900000|2022-12-27 14:55:00|172523.6|172393.6|172548.4|172458.4|172563.9|172458.6|172502.4|172372.9|461
1672153200000|2022-12-27 15:00:00|172545.4|172455.4|172381.2|172251.2|172577.2|172465.6|172367.8|172251.2|387
1672153500000|2022-12-27 15:05:00|172384.5|172254.5|172254.3|172164.3|172397.5|172282.5|172238|172141.9|610
1672153800000|2022-12-27 15:10:00|172254.8|172164.8|172285.5|172195.5|172292.3|172202.3|172241.8|172151.8|857
1672154100000|2022-12-27 15:15:00|172283.8|172193.8|172238.1|172148.1|172415.3|172325.3|172228.1|172138.1|651
1672154400000|2022-12-27 15:20:00|172240.6|172150.6|172144.7|172014.7|172253.4|172163.4|172071.1|171941.1|546
1672154700000|2022-12-27 15:25:00|172144.6|172014.6|172363.9|172233.9|172388.7|172265.7|172129.2|171999.2|468
1672155000000|2022-12-27 15:30:00|172357.9|172227.9|172407.3|172317.3|172457|172343.3|172357.9|172227.9|503
1672155300000|2022-12-27 15:35:00|172407.2|172317.2|172522.5|172392.5|172528.6|172398.6|172266.6|172142.6|517
1672155600000|2022-12-27 15:40:00|172523.3|172393.3|172758.3|172628.3|172762.5|172648|172462|172332|570
1672155900000|2022-12-27 15:45:00|172751.2|172621.2|172874.6|172744.6|172940.2|172829.4|172719.1|172601.6|497
1672156200000|2022-12-27 15:50:00|172811.2|172721.2|172985.9|172895.9|173056.3|172949|172787|172697|864
1672156500000|2022-12-27 15:55:00|172987|172897|173059.2|172929.2|173201.5|173071.5|172968.7|172838.7|717
1672156800000|2022-12-27 16:00:00|173059.7|172929.7|172894.1|172764.1|173071.4|172941.4|172824.8|172720.7|742
1672157100000|2022-12-27 16:05:00|172903.5|172773.5|172955.9|172865.9|172965.5|172865.9|172886.8|172763.2|601
1672157400000|2022-12-27 16:10:00|172949.4|172859.4|172962.5|172872.5|172972.5|172878.2|172932|172819|390
1672157700000|2022-12-27 16:15:00|172962.6|172872.6|173086.2|172956.2|173273.7|173143.7|172940.2|172850.2|355
1672158000000|2022-12-27 16:20:00|173086.5|172956.5|173099.8|173009.8|173121.5|173018.9|173066.8|172953.7|272
1672158300000|2022-12-27 16:25:00|173102.5|173012.5|173087|172997|173122.9|173027.5|173076.2|172977.2|245
1672158600000|2022-12-27 16:30:00|173086|172996|173220.7|173130.7|173228.2|173138.2|173062.1|172972.1|339
1672158900000|2022-12-27 16:35:00|173220.1|173130.1|173037.4|172907.4|173333.3|173243.3|172912.8|172782.8|682
1672159200000|2022-12-27 16:40:00|173033.5|172903.5|172907.2|172777.2|173048.5|172918.5|172876.6|172746.6|333
1672159500000|2022-12-27 16:45:00|172907.4|172777.4|173044.4|172914.4|173067.2|172947|172895.4|172765.4|509
1672159800000|2022-12-27 16:50:00|173046.1|172916.1|173134.4|173004.4|173231|173101|173031.7|172901.7|579
1672160100000|2022-12-27 16:55:00|173133.1|173003.1|173151.7|173021.7|173172|173042|173082.3|172952.3|832
1672160400000|2022-12-27 17:00:00|173148|173018|172979.8|172849.8|173159.2|173029.2|172979.8|172849.8|659
1672160700000|2022-12-27 17:05:00|172979.5|172849.5|172882.5|172752.5|172983.8|172853.8|172796.8|172666.8|567
1672161000000|2022-12-27 17:10:00|172882.6|172752.6|172761.8|172631.8|172882.7|172752.7|172731.6|172601.6|674
1672161300000|2022-12-27 17:15:00|172761.7|172631.7|172777.4|172647.4|172797.3|172667.3|172759.8|172629.8|488
1672161600000|2022-12-27 17:20:00|172776.3|172646.3|172780.5|172650.5|172795.4|172665.4|172763.8|172633.8|437
1672161900000|2022-12-27 17:25:00|172780.3|172650.3|172740.7|172650.7|172785.1|172661.8|172720.3|172630.3|638
1672162200000|2022-12-27 17:30:00|172740.8|172650.8|172869.7|172739.7|172898.4|172768.4|172736.5|172646.5|595
1672162500000|2022-12-27 17:35:00|172869.5|172739.5|172830.2|172700.2|172954|172824|172829.9|172699.9|780
1672162800000|2022-12-27 17:40:00|172829.9|172699.9|172878.5|172748.5|172893.5|172763.5|172810.2|172680.2|795
1672163100000|2022-12-27 17:45:00|172879.9|172749.9|172683.9|172553.9|172890.1|172760.1|172681.9|172551.9|720
1672163400000|2022-12-27 17:50:00|172683.7|172553.7|172687.1|172557.1|172700.5|172570.5|172668.1|172538.1|492
1672163700000|2022-12-27 17:55:00|172688|172558|172815.1|172685.1|172849.9|172719.9|172655.9|172525.9|698
1672164000000|2022-12-27 18:00:00|172814|172684|172831.9|172701.9|172858|172728|172688.1|172558.1|546
1672164300000|2022-12-27 18:05:00|172837.1|172707.1|172745.7|172615.7|172853.1|172726.9|172660|172530|703
1672164600000|2022-12-27 18:10:00|172745|172615|172576.4|172446.4|172786.6|172668.7|172572.2|172442.2|612
1672164900000|2022-12-27 18:15:00|172576.3|172446.3|172712.7|172582.7|172780.8|172650.8|172571.6|172441.6|491
1672165200000|2022-12-27 18:20:00|172714.4|172584.4|172779.2|172649.2|172793.8|172663.8|172707.3|172577.3|661
1672165500000|2022-12-27 18:25:00|172780|172650|172825.2|172695.2|172831.8|172701.8|172772|172642|519
1672165800000|2022-12-27 18:30:00|172825.4|172695.4|172602.5|172472.5|172839.4|172709.4|172596.4|172466.4|613
1672166100000|2022-12-27 18:35:00|172601.3|172471.3|172542.2|172412.2|172601.3|172471.3|172469.9|172339.9|518
1672166400000|2022-12-27 18:40:00|172541.1|172411.1|172506.2|172376.2|172557.3|172427.3|172503.8|172373.8|517
1672166700000|2022-12-27 18:45:00|172513.4|172383.4|172540.2|172410.2|172545.3|172427.6|172512.6|172382.6|602
1672167000000|2022-12-27 18:50:00|172539.5|172409.5|172540.1|172410.1|172561|172431|172529|172399|591
1672167300000|2022-12-27 18:55:00|172541.4|172411.4|172387.4|172257.4|172559.4|172429.4|172385.1|172255.1|379
1672167600000|2022-12-27 19:00:00|172387.3|172257.3|172341.1|172211.1|172393.8|172263.8|172331.6|172201.6|366
1672167900000|2022-12-27 19:05:00|172329|172199|172538.9|172408.9|172603.7|172473.7|172306.6|172193.2|350
1672168200000|2022-12-27 19:10:00|172540.6|172410.6|172371.8|172241.8|172544.3|172414.3|172369.2|172239.2|404
1672168500000|2022-12-27 19:15:00|172370.3|172240.3|172430.2|172300.2|172443.6|172326.1|172365.6|172235.6|686
1672168800000|2022-12-27 19:20:00|172430.7|172300.7|172401.8|172271.8|172461.3|172335.5|172397.2|172267.2|834
1672169100000|2022-12-27 19:25:00|172401.5|172271.5|172439.7|172309.7|172452.5|172324.1|172400.2|172270.2|166
1672169400000|2022-12-27 19:30:00|172439.6|172309.6|172552.6|172422.6|172565.3|172435.3|172428.1|172298.1|527
1672169700000|2022-12-27 19:35:00|172554.4|172424.4|172626.2|172496.2|172637.1|172507.1|172545.6|172415.6|732
1672170000000|2022-12-27 19:40:00|172628.5|172498.5|172666.2|172536.2|172695.8|172565.8|172614.6|172484.6|575
1672170300000|2022-12-27 19:45:00|172666.3|172536.3|172560.3|172430.3|172669.4|172539.4|172558.3|172428.3|640
1672170600000|2022-12-27 19:50:00|172560.2|172430.2|172673.2|172543.2|172693.2|172563.2|172558|172428|577
1672170900000|2022-12-27 19:55:00|172674.3|172544.3|172727.5|172597.5|172741|172611|172592|172462|488
1672171200000|2022-12-27 20:00:00|172722.7|172592.7|172702.2|172572.2|172738.6|172608.6|172649.9|172519.9|711
1672171500000|2022-12-27 20:05:00|172700.4|172570.4|172629.1|172499.1|172707.8|172577.8|172578.5|172400.9|451
1672171800000|2022-12-27 20:10:00|172632|172502|172644.9|172514.9|172742.2|172567.6|172606.5|172466.1|543
1672172100000|2022-12-27 20:15:00|172644|172514|172666.7|172536.7|172719.2|172563.6|172624.8|172471.8|292
1672172400000|2022-12-27 20:20:00|172666.4|172536.4|172675|172545|172685.8|172562.5|172638.3|172508.3|281
1672172700000|2022-12-27 20:25:00|172644.3|172554.3|172694.6|172484.4|172744|172564.5|172615.8|172470|333
1672173000000|2022-12-27 20:30:00|172699.2|172487.7|172533.6|172326|172709.8|172507.3|172477.2|172313.3|341
1672173300000|2022-12-27 20:35:00|172487|172357|172483.5|172353.5|172555.8|172367.6|172470.3|172314.8|304
1672173600000|2022-12-27 20:40:00|172482.1|172352.1|172415.2|172285.2|172553|172359.1|172407|172246.3|457
1672173900000|2022-12-27 20:45:00|172415|172285|172415|172285|172486|172325.2|172402.7|172246|411
1672174200000|2022-12-27 20:50:00|172418.4|172288.4|172497|172286.3|172512|172356.9|172408.6|172257.2|657
1672174500000|2022-12-27 20:55:00|172497.2|172285.3|172393.2|172263.2|172497.2|172325.2|172369.7|172225.5|539
1672174800000|2022-12-27 21:00:00|172395.8|172265.8|172579.1|172449.1|172675.3|172492.5|172395.8|172265.8|496
1672175100000|2022-12-27 21:05:00|172577.8|172447.8|172479.1|172349.1|172652.3|172464.5|172463.8|172278|270
1672175400000|2022-12-27 21:10:00|172464.6|172334.6|172457.8|172327.8|172565|172356|172451.9|172275|128
1672175700000|2022-12-27 21:15:00|172525.2|172301.8|172457.6|172327.6|172570|172355.2|172448.7|172282|115
1672176000000|2022-12-27 21:20:00|172448.1|172318.1|172518|172313.4|172552|172361|172448.1|172284.2|125
1672176300000|2022-12-27 21:25:00|172518.2|172313.6|172533.3|172315.3|172628.7|172425|172464.5|172290.8|598
1672176600000|2022-12-27 21:30:00|172537|172311|172547.3|172334.2|172599.2|172392.6|172475.8|172292|277
1672176900000|2022-12-27 21:35:00|172551.5|172333.8|172564.8|172346.8|172643|172405|172489.5|172267|392
1672177200000|2022-12-27 21:40:00|172557.8|172316.7|172536.6|172301|172564.5|172377.5|172475.7|172235.3|312
1672177500000|2022-12-27 21:45:00|172533|172305.4|172474.6|172344.6|172574.6|172369.6|172471.3|172266.6|257
1672177800000|2022-12-27 21:50:00|172476|172346|172712.9|172417.1|172946.8|172604.8|172476|172306.4|629
1672178100000|2022-12-27 21:55:00|172689|172413.5|172269.2|171927.2|172746.9|172474.2|171992.5|171650.5|351
1672178400000|2022-12-27 22:00:00|172256.1|171914.1|172256.1|171914.1|172256.1|171914.1|172256.1|171914.1|1
1672185900000|2022-12-28 00:05:00|172493.8|172151.8|172766.5|172424.5|172837.1|172495.1|172493.8|172151.8|255
1672186200000|2022-12-28 00:10:00|172740.6|172398.6|172709.1|172367.1|172791.1|172449.1|172686.3|172344.3|249
1672186500000|2022-12-28 00:15:00|172704.3|172362.3|172772.3|172430.3|172921|172579|172648.5|172306.5|331
1672186800000|2022-12-28 00:20:00|172747|172405|172796.1|172454.1|172896|172554|172719.5|172377.5|296
1672187100000|2022-12-28 00:25:00|172796.2|172454.2|172800.6|172458.6|172846.9|172504.9|172749.2|172407.2|349
1672187400000|2022-12-28 00:30:00|172800.7|172458.7|172810.9|172468.9|172857.1|172515.1|172763.9|172421.9|345
1672187700000|2022-12-28 00:35:00|172811|172469|172809.4|172467.4|172853.7|172511.7|172795|172453|248
1672188000000|2022-12-28 00:40:00|172808.9|172466.9|172799.3|172457.3|172844.3|172502.3|172786.5|172444.5|169
1672188300000|2022-12-28 00:45:00|172798.8|172456.8|172836.1|172494.1|172837.6|172495.6|172770.3|172428.3|323
1672188600000|2022-12-28 00:50:00|172835.9|172493.9|173012.7|172670.7|173021|172679|172795.3|172453.3|283
1672188900000|2022-12-28 00:55:00|173010.7|172668.7|172977.3|172635.3|173227.1|172885.1|172969.1|172627.1|335
1672189200000|2022-12-28 01:00:00|172977.6|172635.6|172839.9|172497.9|172986|172644|172822.1|172486.5|377
1672189500000|2022-12-28 01:05:00|172838.5|172496.5|172935.8|172688.1|173097.1|172790.3|172819.1|172481.1|389
1672189800000|2022-12-28 01:10:00|172935.5|172687.9|172872.5|172662.2|172947.7|172754.5|172787.2|172556.4|348
1672190100000|2022-12-28 01:15:00|172872.8|172662.6|172880.2|172655.2|172922.8|172671.2|172858.7|172602.1|377
1672190400000|2022-12-28 01:20:00|172879.9|172656.3|172895.3|172649.9|172913.9|172696|172826|172609.1|556
1672190700000|2022-12-28 01:25:00|172896.6|172648|172877.5|172631.8|172925.7|172695.4|172858|172624|595
1672191000000|2022-12-28 01:30:00|172877.7|172632.1|172839|172589|172914.5|172648.1|172778.1|172555.5|423
1672191300000|2022-12-28 01:35:00|172840|172589.1|172762.2|172632.2|172878.6|172654.4|172762.2|172548.2|763
1672191600000|2022-12-28 01:40:00|172765|172635|172777.9|172647.9|172830.2|172661.8|172764.8|172584.7|755
1672191900000|2022-12-28 01:45:00|172777.8|172647.8|172773.6|172643.6|172842.3|172660.5|172762.6|172608.6|704
1672192200000|2022-12-28 01:50:00|172773.8|172643.8|172789.5|172659.5|172796.5|172666.5|172761.9|172631.9|561
1672192500000|2022-12-28 01:55:00|172789.8|172659.8|172781.2|172651.2|172793.6|172663.6|172766.5|172636.5|670
1672192800000|2022-12-28 02:00:00|172781.3|172651.3|172788|172658|172797.1|172667.1|172776|172646|710
1672193100000|2022-12-28 02:05:00|172787.9|172657.9|172716.8|172586.8|172788.1|172658.1|172697.6|172536.3|719
1672193400000|2022-12-28 02:10:00|172716.9|172586.9|172714.3|172584.3|172727.1|172597.1|172702|172572|688
1672193700000|2022-12-28 02:15:00|172714.5|172584.5|172747.4|172522.1|172793.3|172597.3|172693.6|172507.8|633
1672194000000|2022-12-28 02:20:00|172747.7|172522.4|172662.2|172532.2|172774.9|172589.7|172646.7|172516.7|598
1672194300000|2022-12-28 02:25:00|172662.3|172532.3|172656.9|172526.9|172693.9|172543.7|172652.9|172491.5|488
1672194600000|2022-12-28 02:30:00|172657.2|172527.2|172696.5|172566.5|172697.6|172567.6|172651.8|172521.8|685
1672194900000|2022-12-28 02:35:00|172695.9|172565.9|172686.8|172556.8|172706.7|172593|172683|172553|654
1672195200000|2022-12-28 02:40:00|172687.3|172557.3|172690|172560|172700.6|172588.5|172678.5|172554.2|589
1672195500000|2022-12-28 02:45:00|172689.9|172559.9|172852.6|172722.6|172930.7|172729.8|172684.5|172554.5|637
1672195800000|2022-12-28 02:50:00|172852.5|172722.5|172857.8|172656.6|172884|172726.2|172790.3|172597|531
1672196100000|2022-12-28 02:55:00|172859.6|172657.1|172812.9|172682.9|172861|172695.6|172789.3|172621.3|520
1672196400000|2022-12-28 03:00:00|172813.8|172683.8|172831.2|172627.5|172857.9|172692.1|172789.7|172619.2|681
1672196700000|2022-12-28 03:05:00|172831.7|172628|172858.7|172625|172901.7|172672.5|172792|172591.2|678
1672197000000|2022-12-28 03:10:00|172858.6|172624.8|172842.8|172635.5|172898|172686.3|172813|172612|582
1672197300000|2022-12-28 03:15:00|172842.4|172635.4|172839.2|172603.6|172964|172692|172811.4|172603.2|722
1672197600000|2022-12-28 03:20:00|172839.1|172603.5|172847.4|172620.6|172873.3|172669.3|172791.8|172598.1|613
1672197900000|2022-12-28 03:25:00|172847.2|172620.4|172762.4|172632.4|172910|172670.1|172740.6|172553.4|637
1672198200000|2022-12-28 03:30:00|172762.1|172632.1|172837.3|172622.8|172856.7|172661.5|172761.2|172580.7|382
1672198500000|2022-12-28 03:35:00|172831.5|172626.5|172908|172699.9|172927.2|172737.6|172789.8|172585.4|555
1672198800000|2022-12-28 03:40:00|172907.8|172699.8|172906.2|172689.2|172930.3|172749.1|172864.8|172666.3|403
1672199100000|2022-12-28 03:45:00|172906.7|172690.6|172876.3|172746.3|172970.2|172757.4|172835.9|172642.6|419
1672199400000|2022-12-28 03:50:00|172876.9|172746.9|172883.6|172753.6|172942.5|172768.4|172869.8|172693.6|169
1672199700000|2022-12-28 03:55:00|172883.9|172753.9|172877.9|172747.9|172944.7|172770.5|172871.7|172685.9|177
1672200000000|2022-12-28 04:00:00|172924.7|172697.5|172953.3|172723.5|172965|172766.5|172840.7|172623|300
1672200300000|2022-12-28 04:05:00|172953.4|172723.4|172951.5|172716.8|173002|172778|172908|172694.7|609
1672200600000|2022-12-28 04:10:00|172952.3|172716.4|172952.8|172717.3|172981.1|172742.7|172929|172682.7|618
1672200900000|2022-12-28 04:15:00|172953.4|172717.4|173025|172784.3|173040.8|172803.7|172907.4|172671.6|688
1672201200000|2022-12-28 04:20:00|173022.7|172782.3|173001.3|172797.6|173040.9|172845|172956.2|172736.1|768
1672201500000|2022-12-28 04:25:00|173001.4|172797.9|173004.8|172763.6|173016.4|172821.3|172939.1|172744.4|733
1672201800000|2022-12-28 04:30:00|173004.6|172763.5|172953.4|172823.4|173036|172830.5|172943.7|172740.6|655
1672202100000|2022-12-28 04:35:00|172953.5|172823.5|173020.4|172773.1|173039.1|172844.5|172946.7|172746.9|710
1672202400000|2022-12-28 04:40:00|173020.2|172772.6|172984.6|172758.4|173034.4|172829.3|172930.5|172720.1|661
1672202700000|2022-12-28 04:45:00|172984.9|172758.5|172945.7|172712.6|173021.3|172768.3|172906.3|172640.3|696
1672203000000|2022-12-28 04:50:00|172953.6|172712.1|172948.4|172706.4|173039.4|172753.8|172878.4|172645|538
1672203300000|2022-12-28 04:55:00|172950.4|172707.6|172929.8|172720.3|173000|172780.2|172910.2|172658|585
1672203600000|2022-12-28 05:00:00|172934.1|172720.2|172942.4|172709.1|172989|172802|172888|172671.6|744
1672203900000|2022-12-28 05:05:00|172935.3|172713.1|172780.7|172650.7|172957.6|172755.5|172780.7|172599.6|640
1672204200000|2022-12-28 05:10:00|172782.1|172652.1|172793.4|172592.8|172812.8|172652.5|172747.5|172571|426
1672204500000|2022-12-28 05:15:00|172794|172593.4|172757.8|172627.8|172813.1|172635.1|172745.9|172573|478
1672204800000|2022-12-28 05:20:00|172757.9|172627.9|172748.7|172618.7|172829.3|172649|172742.6|172576.5|438
1672205100000|2022-12-28 05:25:00|172747.3|172617.3|172758.7|172628.7|172801.9|172630.8|172742.2|172564.7|412
1672205400000|2022-12-28 05:30:00|172758.6|172628.6|172703.9|172490.6|172799.1|172633.5|172655.6|172483|676
1672205700000|2022-12-28 05:35:00|172703.6|172490.2|172709.7|172501.6|172799|172539.9|172657.2|172453|652
1672206000000|2022-12-28 05:40:00|172709.5|172501.1|172636.2|172506.2|172731.5|172515.8|172581.9|172411|588
1672206300000|2022-12-28 05:45:00|172636.8|172506.8|172681.8|172472.4|172688|172515.1|172631.5|172462|476
1672206600000|2022-12-28 05:50:00|172637.6|172507.6|172638.3|172508.3|172694.4|172522.1|172627.9|172455.9|624
1672206900000|2022-12-28 05:55:00|172638.6|172508.6|172629|172499|172688.3|172516|172622.3|172457.6|694
1672207200000|2022-12-28 06:00:00|172630.6|172500.6|172642.2|172512.2|172684.2|172520|172623.5|172461.9|740
1672207500000|2022-12-28 06:05:00|172642.3|172512.3|172629.5|172499.5|172684.4|172522|172618.4|172462.6|728
1672207800000|2022-12-28 06:10:00|172630.3|172500.3|172607|172477|172676.5|172511.7|172584|172453.7|599
1672208100000|2022-12-28 06:15:00|172606.9|172476.9|172535.1|172333|172668.8|172507.6|172494.5|172332.2|733
1672208400000|2022-12-28 06:20:00|172535.2|172332.7|172282.2|172152.2|172545|172377.2|172274|172103.9|717
1672208700000|2022-12-28 06:25:00|172282|172152|172201|171985.9|172320.5|172156.3|172147.7|171975.7|704
1672209000000|2022-12-28 06:30:00|172205.9|171979.5|172148.7|171932.5|172239.1|172056|172055.2|171827.5|738
1672209300000|2022-12-28 06:35:00|172148.9|171932.7|171904.8|171562.8|172234.5|171998.4|171852.2|171562.8|745
1672209600000|2022-12-28 06:40:00|171879.6|171574.9|171728.4|171598.4|171916.8|171636.5|171631|171408.2|806
1672209900000|2022-12-28 06:45:00|171727.9|171597.9|171891.8|171761.8|171908.8|171774|171723.8|171556.5|697
1672210200000|2022-12-28 06:50:00|171891.7|171761.7|171898.7|171768.7|171928.2|171776.8|171883.7|171715.8|624
1672210500000|2022-12-28 06:55:00|171899.6|171769.6|171935.4|171661.3|171979.9|171769.6|171891.4|171637.7|512
1672210800000|2022-12-28 07:00:00|171933.8|171659.7|171996.7|171730.6|171996.7|171816.7|171677.9|171509.4|587
1672211100000|2022-12-28 07:05:00|171996.8|171730.4|172088.3|171874.5|172160|171934.9|171938.6|171722.7|520
1672211400000|2022-12-28 07:10:00|172082|171874.4|171971|171841|172147.1|171961.9|171867.6|171717|607
1672211700000|2022-12-28 07:15:00|171969.1|171839.1|172039.1|171909.1|172099.3|171931.9|171937.9|171776.9|707
1672212000000|2022-12-28 07:20:00|172039.2|171909.2|172076.7|171946.7|172176.2|171971.4|172020.7|171841.9|737
1672212300000|2022-12-28 07:25:00|172085.1|171955.1|172093.3|171963.3|172167.2|171981.1|172048.7|171870.7|678
1672212600000|2022-12-28 07:30:00|172079.2|171949.2|172122.2|171992.2|172133.9|172003.9|172034.2|171895.4|782
1672212900000|2022-12-28 07:35:00|172122.3|171992.3|172077.1|171987.1|172158.3|172038.6|172057.9|171955.4|566
1672213200000|2022-12-28 07:40:00|172076.6|171986.6|172112.2|172022.2|172139.6|172031.9|172065.4|171973.2|463
1672213500000|2022-12-28 07:45:00|172112.3|172022.3|172182.5|172052.5|172224.1|172130.2|172112.2|172022.2|309
1672213800000|2022-12-28 07:50:00|172185.1|172055.1|172139.8|172009.8|172202|172072|172097.8|171960.8|321
1672214100000|2022-12-28 07:55:00|172143.6|172013.6|172108.2|171978.2|172195.4|172065.4|172094.6|171964.6|630
1672214400000|2022-12-28 08:00:00|172111|171981|171864.5|171734.5|172135.9|172005.9|171830.7|171704.3|499
1672214700000|2022-12-28 08:05:00|171867.9|171737.9|171973.3|171843.3|171999.4|171892.1|171843.5|171734.4|467
1672215000000|2022-12-28 08:10:00|171978.3|171848.3|171997.2|171907.2|172022.6|171907.9|171946.1|171833|495
1672215300000|2022-12-28 08:15:00|171998.9|171908.9|172018.7|171928.7|172021.9|171931.9|171982.6|171881.2|479
1672215600000|2022-12-28 08:20:00|172018.8|171928.8|172021.3|171931.3|172024.5|171934.5|171996|171906|494
1672215900000|2022-12-28 08:25:00|172021.4|171931.4|172004.2|171874.2|172051.2|171961.2|171953.1|171843|463
1672216200000|2022-12-28 08:30:00|172006.3|171876.3|172090.8|172000.8|172106|172002.5|171981.9|171865.3|328
1672216500000|2022-12-28 08:35:00|172090.9|172000.9|172212.1|172122.1|172303.1|172194.8|172090.6|172000.6|469
1672216800000|2022-12-28 08:40:00|172212.2|172122.2|172335.5|172245.5|172368.4|172262.7|172192.5|172102.5|410
1672217100000|2022-12-28 08:45:00|172335.4|172245.4|172285.5|172195.5|172490.5|172391.2|172281.3|172191.3|533
1672217400000|2022-12-28 08:50:00|172285.1|172195.1|172177.5|172087.5|172330.7|172234|172168.4|172057.2|358
1672217700000|2022-12-28 08:55:00|172176|172086|172130.7|172000.7|172183.8|172093.8|172066.7|171967.8|349
1672218000000|2022-12-28 09:00:00|172128.1|171998.1|172171.3|172041.3|172197.8|172067.8|172112.8|171982.8|445
1672218300000|2022-12-28 09:05:00|172170.9|172040.9|172113|172023|172233.3|172131.9|172113|172008.7|391
1672218600000|2022-12-28 09:10:00|172115.3|172025.3|172112.5|172022.5|172200.6|172083.9|172074.4|171982.8|351
1672218900000|2022-12-28 09:15:00|172114.6|172024.6|172122|172032|172168.2|172061.2|172088|171984.2|308
1672219200000|2022-12-28 09:20:00|172121.6|172031.6|172004.9|171874.9|172143.6|172039.1|171959.7|171829.7|424
1672219500000|2022-12-28 09:25:00|172005.3|171875.3|171976.9|171886.9|172031.8|171931.5|171883.6|171775.1|406
1672219800000|2022-12-28 09:30:00|171978.1|171888.1|171928|171838|172026.7|171914.2|171897.9|171786.5|455
1672220100000|2022-12-28 09:35:00|171928.1|171838.1|171901.7|171811.7|171963.4|171850.9|171900|171784.6|256
1672220400000|2022-12-28 09:40:00|171901.4|171811.4|171786.5|171696.5|171945.2|171826.5|171768.7|171666|515
1672220700000|2022-12-28 09:45:00|171786.9|171696.9|171741.3|171651.3|171827.6|171728.6|171739.2|171649.2|655
1672221000000|2022-12-28 09:50:00|171741.8|171651.8|171732.4|171602.4|171792|171702|171668.1|171545.9|633
1672221300000|2022-12-28 09:55:00|171732.5|171602.5|171683.5|171593.5|171737.4|171607.4|171678.6|171578.2|659
1672221600000|2022-12-28 10:00:00|171683.3|171593.3|171636.9|171546.9|171701.9|171611.9|171630.2|171540.2|580
1672221900000|2022-12-28 10:05:00|171637|171547|171627.1|171537.1|171771.8|171681.8|171599.8|171505.3|571
1672222200000|2022-12-28 10:10:00|171627.3|171537.3|171437.4|171347.4|171648|171541.6|171404.8|171292.1|550
1672222500000|2022-12-28 10:15:00|171437.1|171347.1|171564.1|171434.1|171643.4|171513.4|171432.1|171342.1|726
1672222800000|2022-12-28 10:20:00|171565.4|171435.4|171564.5|171474.5|171573.4|171474.5|171484.5|171381.1|531
1672223100000|2022-12-28 10:25:00|171567.2|171477.2|171530.2|171440.2|171624.3|171494.3|171510.4|171392|559
1672223400000|2022-12-28 10:30:00|171528.3|171438.3|171524.3|171434.3|171556.1|171465.2|171492.8|171394.5|335
1672223700000|2022-12-28 10:35:00|171524.2|171434.2|171522.2|171432.2|171610.1|171506.9|171520|171409.8|375
1672224000000|2022-12-28 10:40:00|171522.1|171432.1|171511.3|171421.3|171614.5|171505.2|171500.8|171392.4|603
1672224300000|2022-12-28 10:45:00|171526.9|171396.9|171580.8|171450.8|171597.3|171478.2|171495.1|171389.4|532
1672224600000|2022-12-28 10:50:00|171580.7|171450.7|171621|171491|171649.5|171523.9|171564.2|171434.2|488
1672224900000|2022-12-28 10:55:00|171620.8|171490.8|171640|171510|171646|171525|171591.1|171469.7|410
1672225200000|2022-12-28 11:00:00|171635.6|171505.6|171367|171237|171654.5|171524.5|171357.7|171230.1|355
1672225500000|2022-12-28 11:05:00|171365.5|171235.5|171205.3|171075.3|171395.1|171265.1|171147.6|171017.6|655
1672225800000|2022-12-28 11:10:00|171206.3|171076.3|171279.4|171189.4|171348|171218|171173.8|171043.8|738
1672226100000|2022-12-28 11:15:00|171276.2|171186.2|171246.5|171156.5|171283|171193|171209.3|171110.4|454
1672226400000|2022-12-28 11:20:00|171245.5|171155.5|171250|171160|171292.4|171188.6|171239.9|171149.9|240
1672226700000|2022-12-28 11:25:00|171249.9|171159.9|171297.5|171167.5|171313.2|171205.2|171238.5|171134.1|439
1672227000000|2022-12-28 11:30:00|171298.2|171168.2|171320|171190|171331.4|171217.8|171266.1|171163.1|661
1672227300000|2022-12-28 11:35:00|171320.1|171190.1|171328.2|171238.2|171340.9|171250.9|171253.7|171163.3|605
1672227600000|2022-12-28 11:40:00|171333.1|171243.1|171304.1|171214.1|171342.4|171248.7|171289.1|171182.7|639
1672227900000|2022-12-28 11:45:00|171304|171214|171332.3|171242.3|171364.9|171274.9|171278.3|171176.9|539
1672228200000|2022-12-28 11:50:00|171332.7|171242.7|171322.3|171192.3|171360.6|171254.3|171291.4|171161.4|504
1672228500000|2022-12-28 11:55:00|171320.6|171190.6|171388.1|171258.1|171393.2|171288.9|171293.4|171163.4|708
1672228800000|2022-12-28 12:00:00|171383.7|171253.7|171329.5|171199.5|171392.1|171283.7|171270.4|171155.2|879
1672229100000|2022-12-28 12:05:00|171329.8|171199.8|171426.1|171336.1|171470.8|171380.8|171291.5|171180.5|751
1672229400000|2022-12-28 12:10:00|171426.2|171336.2|171615.8|171485.8|171683.7|171572.8|171426.2|171336.2|555
1672229700000|2022-12-28 12:15:00|171616.7|171486.7|171804|171714|171832|171715.3|171583.1|171460.4|498
1672230000000|2022-12-28 12:20:00|171797.9|171707.9|171751|171661|171830.3|171720.6|171724.9|171604|341
1672230300000|2022-12-28 12:25:00|171774.1|171644.1|171718.4|171588.4|171781.1|171674.3|171712.9|171582.9|457
1672230600000|2022-12-28 12:30:00|171699.4|171609.4|171744.1|171654.1|171757.2|171658.4|171640.4|171536.2|396
1672230900000|2022-12-28 12:35:00|171746.3|171656.3|171781.8|171691.8|171800.1|171710.1|171718.5|171611.9|424
1672231200000|2022-12-28 12:40:00|171781.1|171691.1|171794.8|171704.8|171796.3|171704.8|171719.4|171616|371
1672231500000|2022-12-28 12:45:00|171784.1|171694.1|171760.2|171670.2|171806|171716|171735.3|171631|482
1672231800000|2022-12-28 12:50:00|171759.3|171669.3|171610.7|171520.7|171835.6|171705.6|171595.4|171475|574
1672232100000|2022-12-28 12:55:00|171631.4|171501.4|171816|171686|171823.8|171693.8|171630.6|171500.6|794
1672232400000|2022-12-28 13:00:00|171817.7|171687.7|171806|171676|171829.4|171699.4|171749.7|171653.8|654
1672232700000|2022-12-28 13:05:00|171807|171677|171785.9|171695.9|171814.9|171707.8|171746.2|171656.2|691
1672233000000|2022-12-28 13:10:00|171786.8|171696.8|171933.4|171843.4|171936|171844.5|171771.9|171680.4|604
1672233300000|2022-12-28 13:15:00|171928.8|171838.8|171934.1|171804.1|171993.9|171903.9|171837.9|171735|609
1672233600000|2022-12-28 13:20:00|171904.3|171774.3|171812.6|171682.6|171977.5|171847.5|171747.1|171657.1|737
1672233900000|2022-12-28 13:25:00|171808.5|171678.5|171906.8|171816.8|171911.3|171819.9|171763.3|171654.1|628
1672234200000|2022-12-28 13:30:00|171906.9|171816.9|171894.3|171764.3|171927|171837|171832.2|171711.9|710
1672234500000|2022-12-28 13:35:00|171892.9|171762.9|171797.6|171707.6|171910.8|171799.2|171771.6|171681.6|478
1672234800000|2022-12-28 13:40:00|171797.2|171707.2|171858.7|171728.7|171859|171748|171782.7|171692.7|568
1672235100000|2022-12-28 13:45:00|171858.9|171728.9|171841.6|171751.6|171865|171760|171807.8|171708.4|572
1672235400000|2022-12-28 13:50:00|171840.6|171750.6|171979.6|171889.6|171997.9|171895.1|171836.1|171746.1|508
1672235700000|2022-12-28 13:55:00|171979.4|171889.4|171933.1|171803.1|172001.7|171911.7|171838.5|171722.2|683
1672236000000|2022-12-28 14:00:00|171928.5|171798.5|171927.3|171797.3|171950.1|171832.7|171910.1|171795.5|358
1672236300000|2022-12-28 14:05:00|171927|171797|171892.2|171802.2|171939.7|171823.6|171886.6|171776.2|425
1672236600000|2022-12-28 14:10:00|171892.1|171802.1|171885.3|171795.3|171907.3|171817.3|171876.9|171764.6|336
1672236900000|2022-12-28 14:15:00|171886.2|171796.2|171798|171708|171929.8|171820.3|171789|171679.8|363
1672237200000|2022-12-28 14:20:00|171797.9|171707.9|171805.5|171715.5|171812.8|171722.8|171773.9|171683.9|326
1672237500000|2022-12-28 14:25:00|171806.5|171716.5|171737.1|171647.1|171903.1|171793.6|171715.9|171625.9|543
1672237800000|2022-12-28 14:30:00|171736.8|171646.8|171438.6|171348.6|171789.7|171699.7|171410.9|171320.9|814
1672238100000|2022-12-28 14:35:00|171439.2|171349.2|171409.2|171279.2|171481.9|171367|171299.7|171169.7|694
1672238400000|2022-12-28 14:40:00|171402.1|171272.1|171290.4|171200.4|171402.1|171287.5|171199|171109|596
1672238700000|2022-12-28 14:45:00|171290.1|171200.1|171339.3|171209.3|171527.3|171423.3|171287.8|171197.8|630
1672239000000|2022-12-28 14:50:00|171339.5|171209.5|171371.4|171281.4|171426.4|171312.7|171319.3|171209.5|590
1672239300000|2022-12-28 14:55:00|171363.9|171273.9|171414.5|171284.5|171433.1|171303.1|171351.9|171260.6|523
1672239600000|2022-12-28 15:00:00|171417.3|171287.3|171411.2|171321.2|171513.6|171383.6|171386.3|171272.1|667
1672239900000|2022-12-28 15:05:00|171410.9|171320.9|171309.6|171179.6|171425.6|171335.6|171275.4|171172.4|776
1672240200000|2022-12-28 15:10:00|171277.3|171147.3|171206|171116|171317.6|171212.7|171193|171085.7|850
1672240500000|2022-12-28 15:15:00|171205.5|171115.5|171251|171161|171296.8|171187.2|171195.7|171105.7|822
1672240800000|2022-12-28 15:20:00|171250.4|171160.4|171293.6|171203.6|171314.8|171206|171235.8|171137.4|498
1672241100000|2022-12-28 15:25:00|171289.2|171199.2|171414.3|171324.3|171424.5|171334.5|171272.7|171182.7|614
1672241400000|2022-12-28 15:30:00|171414.4|171324.4|171414.9|171324.9|171426.9|171336.9|171364.6|171265.8|789
1672241700000|2022-12-28 15:35:00|171415|171325|171419.3|171329.3|171428.8|171338.8|171403.4|171313.4|517
1672242000000|2022-12-28 15:40:00|171419.5|171329.5|171420|171330|171429.7|171339.7|171411|171321|301
1672242300000|2022-12-28 15:45:00|171420.2|171330.2|171384.8|171294.8|171422|171332|171380.5|171290.5|723
1672242600000|2022-12-28 15:50:00|171384.5|171294.5|171337|171247|171409.1|171319.1|171308.2|171218.2|800
1672242900000|2022-12-28 15:55:00|171331.3|171241.3|171287.9|171197.9|171398.7|171308.7|171278.1|171188.1|624
1672243200000|2022-12-28 16:00:00|171289.7|171199.7|171300|171210|171337.9|171247.9|171271.7|171181.7|644
1672243500000|2022-12-28 16:05:00|171298.9|171208.9|171326.2|171236.2|171394.9|171304.9|171283.3|171193.3|627
1672243800000|2022-12-28 16:10:00|171324.6|171234.6|171366.5|171276.5|171373.9|171283.9|171279.8|171189.8|521
1672244100000|2022-12-28 16:15:00|171365|171275|171290.7|171200.7|171376.4|171286.1|171286.9|171196.9|421
1672244400000|2022-12-28 16:20:00|171289.8|171199.8|171163.9|171033.9|171300.4|171210.4|171111.1|171008|303
1672244700000|2022-12-28 16:25:00|171164.2|171034.2|171217.1|171087.1|171261.1|171149.4|171132.8|171030.6|490
1672245000000|2022-12-28 16:30:00|171214.2|171084.2|171212|171122|171228.7|171126.6|171131.9|171017.3|401
1672245300000|2022-12-28 16:35:00|171211.9|171121.9|171349.3|171219.3|171442.9|171312.9|171203.3|171113.3|697
1672245600000|2022-12-28 16:40:00|171349.6|171219.6|171193.1|171063.1|171352.2|171242|171173.9|171058.6|280
1672245900000|2022-12-28 16:45:00|171189.4|171059.4|171338.5|171208.5|171340|171217.9|171143|171032.5|706
1672246200000|2022-12-28 16:50:00|171338.3|171208.3|171331|171201|171344.5|171234.2|171284.9|171167.3|817
1672246500000|2022-12-28 16:55:00|171329.8|171199.8|171280.3|171150.3|171347.6|171224.4|171243.4|171138.4|614
1672246800000|2022-12-28 17:00:00|171280.1|171150.1|171363.1|171233.1|171371.9|171241.9|171267.6|171137.6|870
1672247100000|2022-12-28 17:05:00|171363.7|171233.7|171282.8|171152.8|171375|171245|171275.6|171145.6|836
1672247400000|2022-12-28 17:10:00|171282.6|171152.6|171334.8|171204.8|171349.2|171219.2|171274.3|171144.3|706
1672247700000|2022-12-28 17:15:00|171335.1|171205.1|171332.2|171202.2|171358.3|171228.3|171268.5|171138.5|811
1672248000000|2022-12-28 17:20:00|171332.4|171202.4|171307.8|171177.8|171332.4|171205.6|171295.6|171173.5|833
1672248300000|2022-12-28 17:25:00|171305.7|171175.7|171221.9|171091.9|171318.4|171188.4|171149.1|171019.1|776
1672248600000|2022-12-28 17:30:00|171221.7|171091.7|171159.9|171029.9|171253.6|171123.6|171145.9|170986.3|728
1672248900000|2022-12-28 17:35:00|171159.6|171029.6|171174|171044|171223.6|171072.4|171151.5|170976.6|534
1672249200000|2022-12-28 17:40:00|171177|171047|171165.9|171035.9|171248.1|171050.6|171138.9|170968.6|425
1672249500000|2022-12-28 17:45:00|171166.1|171036.1|171092.8|170962.8|171166.1|171036.1|171078.7|170948.7|658
1672249800000|2022-12-28 17:50:00|171092.6|170962.6|171130.5|171000.5|171149.6|171019.6|171083.8|170953.8|854
1672250100000|2022-12-28 17:55:00|171129.8|170999.8|171049.9|170919.9|171138.3|171008.3|171048.6|170918.6|659
1672250400000|2022-12-28 18:00:00|171050|170920|170993.5|170903.5|171082.6|170952.6|170977.5|170875.6|668
1672250700000|2022-12-28 18:05:00|170986.8|170896.8|171000.4|170910.4|171022.7|170932.7|170960.7|170869.9|751
1672251000000|2022-12-28 18:10:00|170994.4|170904.4|171037.1|170907.1|171037.9|170918|170973.2|170874.2|522
1672251300000|2022-12-28 18:15:00|171037.6|170907.6|171029.7|170899.7|171040.7|170923.8|171007|170889.4|583
1672251600000|2022-12-28 18:20:00|171029.9|170899.9|171038.1|170908.1|171044|170931.5|171002.9|170885.8|574
1672251900000|2022-12-28 18:25:00|171037.5|170907.5|171031.3|170901.3|171052.9|170941|170999.3|170894.9|556
1672252200000|2022-12-28 18:30:00|171031.4|170901.4|171050.5|170920.5|171054.9|170928.4|171012.1|170895.8|467
1672252500000|2022-12-28 18:35:00|171049.7|170919.7|171053.2|170923.2|171061.5|170931.5|171043|170913|450
1672252800000|2022-12-28 18:40:00|171061.9|170931.9|171108.8|171018.8|171110.6|171020.6|171041.9|170911.9|386
1672253100000|2022-12-28 18:45:00|171108.3|171018.3|171115.4|170985.4|171139.1|171022.9|171095|170935|603
1672253400000|2022-12-28 18:50:00|171115.8|170985.8|171120.4|170990.4|171132.8|171002.8|171103.8|170973.8|560
1672253700000|2022-12-28 18:55:00|171119.6|170989.6|171129.8|170999.8|171133.3|171003.3|171110.6|170980.6|662
1672254000000|2022-12-28 19:00:00|171130.1|171000.1|171134.3|171004.3|171159.5|171029.5|171109.7|170983.4|613
1672254300000|2022-12-28 19:05:00|171134.5|171004.5|171141.2|171011.2|171152|171032.8|171068.6|170968.2|478
1672254600000|2022-12-28 19:10:00|171140.2|171010.2|171130.8|171000.8|171150|171026.5|171103.7|170988.6|135
1672254900000|2022-12-28 19:15:00|171128.3|170998.3|171066.7|170976.7|171140.4|171016.6|171062.3|170952.9|166
1672255200000|2022-12-28 19:20:00|171067.2|170977.2|171130.1|171000.1|171130.2|171000.2|171062.7|170972.7|178
1672255500000|2022-12-28 19:25:00|171121.7|170991.7|171142.3|171012.3|171142.8|171012.8|171107.9|170977.9|252
1672255800000|2022-12-28 19:30:00|171139.6|171009.6|171251.5|171121.5|171261.3|171131.3|171139.6|171009.6|416
1672256100000|2022-12-28 19:35:00|171251.3|171121.3|171257.8|171127.8|171293|171144.9|171241.4|171067|266
1672256400000|2022-12-28 19:40:00|171262.3|171132.3|171246.4|171116.4|171285.7|171132.7|171222.6|171062.7|300
1672256700000|2022-12-28 19:45:00|171245.7|171115.7|171194.4|171064.4|171245.7|171115.7|171175.4|170995|393
1672257000000|2022-12-28 19:50:00|171195.8|171065.8|171316.6|171186.6|171410|171238|171193.8|171063.8|327
1672257300000|2022-12-28 19:55:00|171319|171189|171185.9|171055.9|171349.7|171208.4|171185.8|171055.8|657
1672257600000|2022-12-28 20:00:00|171189.2|171059.2|171259.7|171129.7|171341.9|171211.9|171182.7|171052.7|512
1672257900000|2022-12-28 20:05:00|171259.6|171129.6|171250.9|171120.9|171337|171149.7|171173.6|170982.8|334
1672258200000|2022-12-28 20:10:00|171250.8|171120.8|171312.5|171182.5|171348.8|171189|171247.8|171082.6|314
1672258500000|2022-12-28 20:15:00|171312.4|171182.4|171307|171177|171358.2|171192.1|171233.2|171049.5|657
1672258800000|2022-12-28 20:20:00|171307.2|171177.2|171323.2|171193.2|171373|171217.3|171292|171130.9|715
1672259100000|2022-12-28 20:25:00|171322.9|171192.9|171308.1|171178.1|171383.9|171196.2|171296.1|171133|556
1672259400000|2022-12-28 20:30:00|171308.9|171178.9|171341.5|171211.5|171379|171249|171251.6|171079.3|518
1672259700000|2022-12-28 20:35:00|171349.3|171219.3|171321.5|171191.5|171412.1|171248.2|171301.1|171144.9|691
1672260000000|2022-12-28 20:40:00|171320.4|171190.4|171310|171180|171357.3|171195.2|171305.4|171131|663
1672260300000|2022-12-28 20:45:00|171313.2|171183.2|171316.7|171186.7|171367|171202.5|171305.8|171132|238
1672260600000|2022-12-28 20:50:00|171314.4|171184.4|171382.1|171252.1|171409.4|171252.1|171305.7|171136.8|460
1672260900000|2022-12-28 20:55:00|171381.7|171251.7|171372.1|171242.1|171431.7|171269.3|171335.7|171193.4|553
1672261200000|2022-12-28 21:00:00|171373.1|171243.1|171164.8|171034.8|171378.4|171268|171143.3|170964|441
1672261500000|2022-12-28 21:05:00|171165.6|171035.6|171202.8|170993.1|171235.3|171047|171156.1|170968.7|552
1672261800000|2022-12-28 21:10:00|171205|170992|171169.6|171039.6|171230.3|171047|171148.8|170967.3|568
1672262100000|2022-12-28 21:15:00|171169.9|171039.9|171240.2|171110.2|171281.4|171110.2|171150.1|170955|267
1672262400000|2022-12-28 21:20:00|171239.9|171109.9|171231.4|171101.4|171292|171109.9|171214.7|171022|147
1672262700000|2022-12-28 21:25:00|171230.1|171100.1|171265|171050.4|171349.5|171115.6|171203.6|171021|330
1672263000000|2022-12-28 21:30:00|171269.9|171047.3|171232.2|171102.2|171336.6|171107.9|171213.9|170998|321
1672263300000|2022-12-28 21:35:00|171232.4|171102.4|171236.9|171106.9|171310|171125.9|171216.2|170995|237
1672263600000|2022-12-28 21:40:00|171201.2|171071.2|171237.8|171107.8|171380.4|171143.7|171181.7|170974.3|628
1672263900000|2022-12-28 21:45:00|171291.2|171036.2|171215.4|171085.4|171344.9|171102.6|171201.2|170972.5|405
1672264200000|2022-12-28 21:50:00|171216.9|171086.9|171231.8|171101.8|171337|171116.3|171195.4|171007|115
1672264500000|2022-12-28 21:55:00|171231.3|171101.3|171336.7|170994.7|171397.9|171110.5|171229.5|170917.4|139
1672264800000|2022-12-28 22:00:00|171335.8|170993.8|171342.8|171000.8|171352.6|171010.6|171309.5|170967.5|27
1672265100000|2022-12-28 22:05:00|171318.2|170976.2|171344.8|171002.8|171344.8|171002.8|171306.3|170964.3|17
1672265400000|2022-12-28 22:10:00|171343.9|171001.9|171392.4|171050.4|171456.8|171114.8|171304.5|170962.5|18
1672265700000|2022-12-28 22:15:00|171328.2|170986.2|171386.4|171044.4|171396.2|171054.2|171316.3|170974.3|24
1672266000000|2022-12-28 22:20:00|171385.3|171043.3|171343.1|171001.1|171421.1|171079.1|171325.3|170983.3|51
1672266300000|2022-12-28 22:25:00|171343.3|171001.3|171344.6|171002.6|171416.2|171074.2|171340.1|170998.1|23
1672266600000|2022-12-28 22:30:00|171416|171074|171359.7|171017.7|171467.8|171125.8|171336.7|170994.7|112
1672266900000|2022-12-28 22:35:00|171356.5|171014.5|171506.3|171164.3|171507.6|171165.6|171345.4|171003.4|234
1672267200000|2022-12-28 22:40:00|171506.5|171164.5|171553.8|171211.8|171558.8|171229.4|171502.6|171161.5|117
1672267500000|2022-12-28 22:45:00|171553.4|171211.4|171487.5|171213.1|171556.2|171228|171479.1|171187.5|115
1672267800000|2022-12-28 22:50:00|171489.4|171220.7|171478.8|171209.5|171521.3|171229.5|171470.2|171181.8|101
1672268100000|2022-12-28 22:55:00|171478.9|171209.6|171472.7|171226.3|171515.2|171262.3|171450.8|171153.6|74
1672268400000|2022-12-28 23:00:00|171472.8|171255.8|171484.3|171195.7|171631.4|171289.4|171457.9|171164.5|1131
1672268700000|2022-12-28 23:05:00|171488.5|171215.4|171516.4|171194.8|171526.9|171236.1|171467.8|171162.3|1136
1672269000000|2022-12-28 23:10:00|171481.7|171231|171514.9|171194.9|171529|171234.4|171473.2|171155.4|1156
1672269300000|2022-12-28 23:15:00|171497.9|171212.7|171478.4|171220.9|171519.7|171250.8|171461.4|171163.3|1146
1672269600000|2022-12-28 23:20:00|171462.8|171223.1|171508.7|171166.7|171529.6|171253.7|171461.4|171163.6|1164
1672269900000|2022-12-28 23:25:00|171513.4|171171.4|171493.5|171208.4|171522.8|171257.7|171471.1|171161.5|1155
1672270200000|2022-12-28 23:30:00|171492|171206.9|171503.7|171184.6|171521.6|171264.3|171460|171157.4|1163
1672270500000|2022-12-28 23:35:00|171504.9|171185.8|171476.6|171235.1|171521.6|171305.5|171434.5|171176.5|1167
1672270800000|2022-12-28 23:40:00|171471.5|171262.6|171485.6|171252|171527.5|171272.6|171457.7|171183.1|1157
1672271100000|2022-12-28 23:45:00|171491.4|171270.5|171494.3|171233.6|171512.2|171275.4|171458.7|171205.4|1166
1672271400000|2022-12-28 23:50:00|171481.8|171232.9|171498.8|171239.6|171531.4|171269.2|171479.2|171181.3|1160
1672271700000|2022-12-28 23:55:00|171504.1|171219.8|171505|171215.9|171522.8|171246.9|171485|171178.4|1155
1672272000000|2022-12-29 00:00:00|171508.1|171199.5|171457.5|171216.8|171508.1|171287.2|171396.8|171188.3|456
1672272300000|2022-12-29 00:05:00|171457.1|171216.5|171423.6|171293.6|171470.4|171295.4|171404.2|171211|482
1672272600000|2022-12-29 00:10:00|171457.5|171241.4|171472.7|171258|171492|171301.1|171421.2|171191|491
1672272900000|2022-12-29 00:15:00|171472.4|171257.7|171474.7|171232.5|171489.2|171297.5|171419|171212.3|480
1672273200000|2022-12-29 00:20:00|171474.9|171232.7|171476.9|171229.7|171504.2|171297.3|171418.8|171203.4|479
1672273500000|2022-12-29 00:25:00|171476.7|171229.4|171466.1|171236.2|171485.6|171293.6|171422.1|171212.3|384
1672273800000|2022-12-29 00:30:00|171465.9|171258.2|171473.7|171224.8|171482.9|171288.6|171414.6|171189.8|423
1672274100000|2022-12-29 00:35:00|171473.4|171245|171478.5|171221.6|171487.1|171295.5|171419.7|171202.1|428
1672274400000|2022-12-29 00:40:00|171469.9|171228.6|171459.2|171240.1|171485.7|171312.5|171420.1|171211.5|423
1672274700000|2022-12-29 00:45:00|171459.6|171242.8|171457.2|171253|171497.4|171312.7|171395.6|171204.4|498
1672275000000|2022-12-29 00:50:00|171456.9|171252.8|171472.9|171236.2|171488.6|171295.2|171415.8|171218.8|430
1672275300000|2022-12-29 00:55:00|171472.1|171235.5|171439.7|171214.9|171475.9|171300.9|171384.4|171194.2|390
1672275600000|2022-12-29 01:00:00|171420.4|171217.9|171460.1|171210.6|171475.3|171284.5|171388.4|171200.7|342
1672275900000|2022-12-29 01:05:00|171460.7|171211.2|171462.5|171231.2|171475.8|171266.7|171396.7|171205.2|250
1672276200000|2022-12-29 01:10:00|171457.9|171241.9|171436.9|171222.7|171473.1|171242.2|171424.3|171192.9|247
1672276500000|2022-12-29 01:15:00|171436.7|171222.5|171422.4|171215.2|171486.9|171231.9|171419.3|171189.8|217
1672276800000|2022-12-29 01:20:00|171422.7|171215.3|171454.6|171211.4|171468.9|171219.1|171392.1|171158.4|561
1672277100000|2022-12-29 01:25:00|171452.2|171209|171389.4|171047.4|171456|171212.8|171329.1|170995.4|736
1672277400000|2022-12-29 01:30:00|171386.9|171044.9|171386.7|171044.7|171393.8|171073.8|171347.3|171012.1|721
1672277700000|2022-12-29 01:35:00|171390.4|171048.4|171375.9|171033.9|171399.6|171068.3|171345.9|171003.9|684
1672278000000|2022-12-29 01:40:00|171375.8|171033.8|171371.4|171029.4|171416.4|171074.4|171334|171005.6|635
1672278300000|2022-12-29 01:45:00|171371.7|171029.7|171357.6|171015.6|171410.2|171126|171256|170967.9|390
1672278600000|2022-12-29 01:50:00|171362.6|171020.6|171356.7|171014.7|171421|171079|171317.3|170975.3|214
1672278900000|2022-12-29 01:55:00|171357.4|171015.4|171371.1|171029.1|171398.5|171056.5|171354|171014.7|228
1672279200000|2022-12-29 02:00:00|171371.7|171029.7|171364|171022|171397.8|171055.8|171329.7|170987.7|221
1672279500000|2022-12-29 02:05:00|171363.6|171021.6|171356.4|171014.4|171401.8|171073|171329.8|170987.8|248
1672279800000|2022-12-29 02:10:00|171356|171014|171176.8|171046.8|171384.4|171060.1|171176.8|170983.1|400
1672280100000|2022-12-29 02:15:00|171177.1|171047.1|171126.8|170996.8|171215.8|171047.1|171111.9|170980.5|536
1672280400000|2022-12-29 02:20:00|171127|170997|171126.5|170996.5|171144.9|171014.9|171112.4|170982.4|517
1672280700000|2022-12-29 02:25:00|171126.8|170996.8|171121.2|170991.2|171140|171010|171111.5|170981.5|443
1672281000000|2022-12-29 02:30:00|171121.4|170991.4|171123.4|170993.4|171149.4|171019.4|171099.9|170969.9|519
1672281300000|2022-12-29 02:35:00|171123.7|170993.7|171131|171001|171146.5|171016.5|171113.6|170983.6|558
1672281600000|2022-12-29 02:40:00|171130.9|171000.9|171123.6|170993.6|171223.9|171011.5|171103.5|170973.5|527
1672281900000|2022-12-29 02:45:00|171123.3|170993.3|171124.8|170994.8|171222.8|171017|171110.8|170962.3|589
1672282200000|2022-12-29 02:50:00|171124.9|170994.9|171132.4|171002.4|171136.5|171006.5|171109|170979|481
1672282500000|2022-12-29 02:55:00|171132.6|171002.6|171128.2|170998.2|171152.8|171022.8|171112.4|170982.4|498
1672282800000|2022-12-29 03:00:00|171128.6|170998.6|171121.1|170991.1|171138.9|171008.9|171105.3|170975.3|516
1672283100000|2022-12-29 03:05:00|171121.9|170991.9|171129.5|170999.5|171132.5|171002.5|171084.6|170954.6|528
1672283400000|2022-12-29 03:10:00|171128.9|170998.9|171047.3|170829.5|171133.4|171003.4|170976.1|170771.9|497
1672283700000|2022-12-29 03:15:00|171047.6|170830.5|171053.3|170830.7|171087.5|170914.9|171019.7|170775.4|593
1672284000000|2022-12-29 03:20:00|171048.6|170824.6|170991.9|170861.9|171067|170902.5|170970.4|170739.9|751
1672284300000|2022-12-29 03:25:00|170991.8|170861.8|170897.6|170767.6|171022.9|170888.7|170883|170741.9|638
1672284600000|2022-12-29 03:30:00|170897.9|170767.9|170905.8|170775.8|170922.9|170792.9|170883.6|170753.6|556
1672284900000|2022-12-29 03:35:00|170905.9|170775.9|170902.2|170772.2|170927.2|170797.2|170886.7|170756.7|459
1672285200000|2022-12-29 03:40:00|170911.3|170781.3|170901|170771|170916.8|170786.8|170880.7|170750.7|449
1672285500000|2022-12-29 03:45:00|170901.3|170771.3|170929.5|170799.5|170947.5|170817.5|170892.8|170762.8|394
1672285800000|2022-12-29 03:50:00|170929.4|170799.4|170904.3|170774.3|170961|170810.4|170890.5|170757.3|481
1672286100000|2022-12-29 03:55:00|170904.5|170774.5|170860.9|170730.9|170911.8|170781.8|170830.3|170700.3|359
1672286400000|2022-12-29 04:00:00|170859.4|170729.4|170874.9|170744.9|170897.5|170767.5|170851.8|170721.8|449
1672286700000|2022-12-29 04:05:00|170886.7|170756.7|170893.9|170763.9|170900.5|170770.5|170862.2|170732.2|413
1672287000000|2022-12-29 04:10:00|170895.6|170765.6|170883.9|170753.9|170941.3|170775.4|170868.6|170734.5|285
1672287300000|2022-12-29 04:15:00|170884.4|170754.4|170931.7|170801.7|170957.1|170804.7|170859.3|170710.6|145
1672287600000|2022-12-29 04:20:00|170931.1|170801.1|170912|170782|170932.4|170802.4|170893|170763|149
1672287900000|2022-12-29 04:25:00|170912.8|170782.8|170918.4|170788.4|170934.1|170804.1|170904.2|170774.2|111
1672288200000|2022-12-29 04:30:00|170918|170788|170880.6|170750.6|170932.6|170802.6|170880.6|170750.6|143
1672288500000|2022-12-29 04:35:00|170880.8|170750.8|170882.3|170752.3|170905.5|170775.5|170865|170735|418
1672288800000|2022-12-29 04:40:00|170882.4|170752.4|170861.2|170731.2|170896.1|170766.1|170826.1|170696.1|342
1672289100000|2022-12-29 04:45:00|170860.9|170730.9|170879.9|170749.9|170889.4|170759.4|170837.4|170707.4|301
1672289400000|2022-12-29 04:50:00|170871.1|170741.1|170854.8|170724.8|170889.7|170758.5|170842.1|170684.9|331
1672289700000|2022-12-29 04:55:00|170855|170725|170912.6|170658.9|170927.4|170741.3|170825|170623.8|309
1672290000000|2022-12-29 05:00:00|170849.9|170719.9|170882.5|170678.3|170927.5|170741.5|170831.2|170649.6|240
1672290300000|2022-12-29 05:05:00|170882.2|170678|170826.2|170696.2|170947.3|170728.8|170794.4|170635.7|661
1672290600000|2022-12-29 05:10:00|170826.5|170696.5|170807.2|170677.2|170885.3|170709.5|170806.5|170616.2|507
1672290900000|2022-12-29 05:15:00|170807.6|170677.6|170864.2|170640.4|170871.7|170715.4|170790.5|170638.9|394
1672291200000|2022-12-29 05:20:00|170864.5|170640.7|170887.3|170650|170902.7|170711.5|170793.8|170598.2|515
1672291500000|2022-12-29 05:25:00|170856|170639.8|170805.7|170675.7|170913.3|170701.7|170788.1|170609.8|674
1672291800000|2022-12-29 05:30:00|170805.8|170675.8|170888|170681.2|170944.3|170745.9|170796|170572|419
1672292100000|2022-12-29 05:35:00|170888.5|170681.6|170858.9|170728.9|170915.8|170741.2|170845.7|170678.1|161
1672292400000|2022-12-29 05:40:00|170858.5|170728.5|170919.5|170673.8|170938|170745.5|170840.2|170663.6|164
1672292700000|2022-12-29 05:45:00|170920|170674.3|170900.4|170685.5|170920|170732.5|170841.2|170672.6|216
1672293000000|2022-12-29 05:50:00|170900.1|170685.2|170858.7|170728.7|170924.5|170738.3|170847.9|170673.1|137
1672293300000|2022-12-29 05:55:00|170866.8|170736.8|170865.4|170735.4|170889.5|170759.5|170846.1|170716.1|150
1672293600000|2022-12-29 06:00:00|170864.9|170734.9|170849.9|170719.9|170895.6|170740.2|170841.5|170687.6|180
1672293900000|2022-12-29 06:05:00|170847|170717|170865.3|170735.3|170905.7|170739.9|170838.6|170651.9|330
1672294200000|2022-12-29 06:10:00|170865.7|170735.7|170852|170722|170944|170738.3|170813.6|170637|201
1672294500000|2022-12-29 06:15:00|170852.5|170722.5|170841.7|170711.7|170909.1|170744.8|170825.6|170644.9|145
1672294800000|2022-12-29 06:20:00|170841.3|170711.3|170857.2|170651.4|170930.3|170746.5|170836|170651.3|120
1672295100000|2022-12-29 06:25:00|170876.7|170746.7|170930.8|170800.8|170980.5|170801.7|170842.9|170651.3|257
1672295400000|2022-12-29 06:30:00|170935.4|170805.4|170925|170795|170988|170818|170916.4|170713.5|271
1672295700000|2022-12-29 06:35:00|170925.8|170795.8|171170.2|170958.3|171171.8|171023|170921.4|170762.1|695
1672296000000|2022-12-29 06:40:00|171170.3|170958.7|171151.6|170942.3|171176.4|171015.4|171111.9|170920|724
1672296300000|2022-12-29 06:45:00|171151.3|170949|171180.6|171050.6|171195.8|171065.8|171097.4|170911.4|752
1672296600000|2022-12-29 06:50:00|171180.5|171050.5|171153.5|171023.5|171235.4|171073|171152|170951.8|686
1672296900000|2022-12-29 06:55:00|171153.2|171023.2|171153.5|171023.5|171236.4|171072.9|171140.3|170994.8|551
1672297200000|2022-12-29 07:00:00|171145.4|171015.4|171108|170978|171167.7|171037.7|171074.7|170948.1|664
1672297500000|2022-12-29 07:05:00|171108.6|170978.6|171016.4|170886.4|171120.5|170990.5|170994|170864|474
1672297800000|2022-12-29 07:10:00|171016.7|170886.7|171268.1|171138.1|171455|171297|171016.7|170886.7|567
1672298100000|2022-12-29 07:15:00|171267.6|171137.6|171077|170947|171279|171137.6|171060|170895.3|720
1672298400000|2022-12-29 07:20:00|171076.8|170946.8|170969.4|170747|171158.6|171028.6|170937.5|170737.1|715
1672298700000|2022-12-29 07:25:00|170967.8|170746|170898.5|170768.5|170990.3|170818|170880.9|170732|222
1672299000000|2022-12-29 07:30:00|170898.6|170768.6|170726.8|170596.8|170915.8|170785.8|170704.9|170574.9|431
1672299300000|2022-12-29 07:35:00|170726.9|170596.9|170377.8|170143|170726.9|170608.6|170292.4|170073.3|501
1672299600000|2022-12-29 07:40:00|170369.7|170142|170395.2|170265.2|170677.8|170494.3|170360.3|170127.5|595
1672299900000|2022-12-29 07:45:00|170395.6|170265.6|170483.7|170393.7|170502.2|170406|170340.1|170210.1|498
1672300200000|2022-12-29 07:50:00|170481.5|170391.5|170632|170502|170688.3|170558.3|170420.5|170290.5|542
1672300500000|2022-12-29 07:55:00|170629.4|170499.4|170502.9|170372.9|170774|170644|170491.4|170361.4|649
1672300800000|2022-12-29 08:00:00|170498.3|170368.3|170507.6|170377.6|170544.3|170414.3|170491.1|170361.1|691
1672301100000|2022-12-29 08:05:00|170504.1|170374.1|170371.3|170281.3|170524.9|170394.9|170358.1|170268.1|730
1672301400000|2022-12-29 08:10:00|170371.6|170281.6|170422.2|170292.2|170444.8|170338.1|170358.7|170268.7|507
1672301700000|2022-12-29 08:15:00|170421.7|170291.7|170427.3|170297.3|170451.3|170327.3|170403.8|170285.7|591
1672302000000|2022-12-29 08:20:00|170426.5|170296.5|170429.8|170299.8|170444.4|170322.9|170398.9|170285.5|674
1672302300000|2022-12-29 08:25:00|170426.8|170296.8|170224.8|170134.8|170426.8|170296.8|170191.1|170061.1|803
1672302600000|2022-12-29 08:30:00|170225.5|170135.5|170215.6|170125.6|170232.7|170136.2|170186.7|170077.8|653
1672302900000|2022-12-29 08:35:00|170215.7|170125.7|169935.8|169845.8|170222.4|170132.4|169933.8|169843.8|629
1672303200000|2022-12-29 08:40:00|169936.4|169846.4|170139.2|170049.2|170166.4|170076.4|169928|169811.2|641
1672303500000|2022-12-29 08:45:00|170139.1|170049.1|170144.6|170054.6|170167.8|170069.5|170118.6|170012.7|225
1672303800000|2022-12-29 08:50:00|170144.8|170054.8|170266.1|170136.1|170297.7|170167.7|170089.2|169959.2|569
1672304100000|2022-12-29 08:55:00|170266.7|170136.7|170835.2|170705.2|170841.4|170716.7|170266.4|170136.4|610
1672304400000|2022-12-29 09:00:00|170845.6|170715.6|170753.1|170663.1|170856.7|170726.7|170746.5|170641.2|705
1672304700000|2022-12-29 09:05:00|170753.2|170663.2|170669.7|170579.7|170804.6|170676.3|170649.4|170519.4|581
1672305000000|2022-12-29 09:10:00|170668.2|170578.2|170636.4|170546.4|170668.2|170578.2|170597.2|170507.2|351
1672305300000|2022-12-29 09:15:00|170635.6|170545.6|170503.3|170413.3|170641.9|170551.9|170494.5|170404.5|473
1672305600000|2022-12-29 09:20:00|170504.2|170414.2|170417.6|170327.6|170513.5|170423.5|170344.5|170254.5|544
1672305900000|2022-12-29 09:25:00|170417.8|170327.8|170641.5|170551.5|170657.5|170567.5|170393.7|170303.7|503
1672306200000|2022-12-29 09:30:00|170641.1|170551.1|170467.8|170377.8|170700|170587.7|170460|170363.6|563
1672306500000|2022-12-29 09:35:00|170469.5|170379.5|170423.5|170293.5|170503.5|170398.7|170291.1|170201.1|625
1672306800000|2022-12-29 09:40:00|170428.9|170298.9|170327.4|170237.4|170428.9|170317.8|170316.9|170206.7|292
1672307100000|2022-12-29 09:45:00|170327|170237|170202.3|170072.3|170335.3|170245.3|170144.4|170054.4|341
1672307400000|2022-12-29 09:50:00|170221.1|170091.1|170055.3|169925.3|170221.1|170092.8|169978.4|169848.4|501
1672307700000|2022-12-29 09:55:00|170055.1|169925.1|170254.4|170124.4|170262.9|170151.6|170039.8|169909.8|561
1672308000000|2022-12-29 10:00:00|170254.3|170124.3|170439.1|170349.1|170510.4|170380.4|170231.2|170119.8|615
1672308300000|2022-12-29 10:05:00|170439|170349|170158.8|170068.8|170454.5|170357.6|170158.8|170058.3|691
1672308600000|2022-12-29 10:10:00|170163.7|170073.7|170192.6|170102.6|170262.8|170132.8|170162|170038.5|652
1672308900000|2022-12-29 10:15:00|170190.2|170100.2|170195.7|170065.7|170232.9|170122.9|170150.3|170059.9|482
1672309200000|2022-12-29 10:20:00|170195|170065|170249.9|170159.9|170265.1|170162.7|170181|170063.1|412
1672309500000|2022-12-29 10:25:00|170254.5|170164.5|170265.5|170135.5|170310.3|170220.3|170235.1|170133.1|557
1672309800000|2022-12-29 10:30:00|170265.4|170135.4|170261.3|170131.3|170337.4|170221.5|170249.5|170120.5|953
1672310100000|2022-12-29 10:35:00|170259.9|170129.9|170229.3|170139.3|170357.7|170241.9|170227|170119.9|689
1672310400000|2022-12-29 10:40:00|170229.1|170139.1|170319.8|170229.8|170319.8|170229.8|170185.1|170055.1|630
1672310700000|2022-12-29 10:45:00|170321|170231|170365.4|170235.4|170366.3|170256.4|170257.5|170167.5|585
1672311000000|2022-12-29 10:50:00|170364.9|170234.9|170657.6|170527.6|170674|170544|170364.5|170234.9|737
1672311300000|2022-12-29 10:55:00|170664.4|170534.4|170694.3|170564.3|170703.3|170573.3|170516.1|170386.1|770
1672311600000|2022-12-29 11:00:00|170692.9|170562.9|170646.3|170556.3|170739.4|170609.4|170622.2|170516.7|444
1672311900000|2022-12-29 11:05:00|170646.7|170556.7|170643.4|170553.4|170665.5|170560.5|170628|170521.5|260
1672312200000|2022-12-29 11:10:00|170643.9|170553.9|170644.3|170554.3|170681.7|170570.7|170617.7|170509.5|396
1672312500000|2022-12-29 11:15:00|170643.5|170553.5|170915.5|170785.5|170934.7|170827.5|170638.5|170548.5|436
1672312800000|2022-12-29 11:20:00|170915.6|170785.6|170853.8|170763.8|170922.5|170814.1|170828.7|170704.2|612
1672313100000|2022-12-29 11:25:00|170854.6|170764.6|170841.8|170711.8|170883.9|170774.2|170828.1|170701.3|570
1672313400000|2022-12-29 11:30:00|170842.1|170712.1|170669.8|170539.8|170922.2|170792.2|170635|170505|672
1672313700000|2022-12-29 11:35:00|170670.3|170540.3|170704.5|170574.5|170722.8|170598.8|170556.7|170426.7|585
1672314000000|2022-12-29 11:40:00|170704.2|170574.2|170692.6|170562.6|170729.6|170609|170603.3|170504.1|506
1672314300000|2022-12-29 11:45:00|170694.1|170564.1|170763.3|170673.3|170788.1|170698.1|170653.5|170550.5|447
1672314600000|2022-12-29 11:50:00|170763.2|170673.2|170786.1|170696.1|170808.2|170718.2|170739.3|170649.3|518
1672314900000|2022-12-29 11:55:00|170788.4|170698.4|170814.8|170684.8|170839|170734.9|170788.1|170684.5|548
1672315200000|2022-12-29 12:00:00|170814.9|170684.9|170865.8|170735.8|170974.6|170861.8|170814.9|170684.9|613
1672315500000|2022-12-29 12:05:00|170865.7|170735.7|170900.2|170810.2|170926.7|170821.9|170782.3|170652.3|360
1672315800000|2022-12-29 12:10:00|170900.3|170810.3|170913.5|170783.5|170953.5|170852.2|170826.5|170703|446
1672316100000|2022-12-29 12:15:00|170913.6|170783.6|170868.4|170738.4|170942.1|170822.4|170835.6|170713.3|480
1672316400000|2022-12-29 12:20:00|170868.8|170738.8|170909.2|170779.2|170956.3|170826.3|170833.5|170711.3|355
1672316700000|2022-12-29 12:25:00|170909.3|170779.3|170917.4|170787.4|170929.2|170817.4|170858.9|170728.9|549
1672317000000|2022-12-29 12:30:00|170918.5|170788.5|170902.3|170812.3|170932.8|170821.8|170887.2|170775.8|599
1672317300000|2022-12-29 12:35:00|170902.9|170812.9|170929.8|170839.8|170933.6|170843.6|170812.1|170716.3|451
1672317600000|2022-12-29 12:40:00|170929.9|170839.9|170921.7|170831.7|170935.8|170845.8|170895.6|170805.6|402
1672317900000|2022-12-29 12:45:00|170921.2|170831.2|170984.7|170894.7|171027.7|170937.7|170916|170826|594
1672318200000|2022-12-29 12:50:00|170984.8|170894.8|170977.2|170887.2|171018.9|170916.2|170967.8|170865.1|567
1672318500000|2022-12-29 12:55:00|170977.3|170887.3|170905.1|170815.1|170984.3|170894.3|170884.3|170793.8|568
1672318800000|2022-12-29 13:00:00|170907.1|170817.1|171034.1|170944.1|171042.6|170952.6|170895.6|170805.6|675
1672319100000|2022-12-29 13:05:00|171034|170944|170939.3|170849.3|171037.9|170947.9|170936.9|170846.9|689
1672319400000|2022-12-29 13:10:00|170939.4|170849.4|170923.1|170833.1|171020|170930|170898.6|170808.6|608
1672319700000|2022-12-29 13:15:00|170921.3|170831.3|170822|170732|170979.3|170889.3|170817.7|170727.7|728
1672320000000|2022-12-29 13:20:00|170825.3|170735.3|170634.2|170504.2|170859.8|170735.3|170547.1|170438.9|636
1672320300000|2022-12-29 13:25:00|170633|170503|170565.3|170223.3|170633|170503|170424.9|170207.3|551
1672320600000|2022-12-29 13:30:00|170563.8|170221.8|170375.4|170245.4|170565.6|170314.2|170342.2|170083.1|845
1672320900000|2022-12-29 13:35:00|170378.8|170248.8|170264.6|170174.6|170381.8|170263.6|170262.5|170172.5|975
1672321200000|2022-12-29 13:40:00|170264.1|170174.1|170078.4|169988.4|170266.1|170176.1|170071.8|169981.8|885
1672321500000|2022-12-29 13:45:00|170080.9|169990.9|170074.9|169984.9|170095.8|170005.8|170063.4|169973.4|993
1672321800000|2022-12-29 13:50:00|170075|169985|170162.3|170032.3|170321.6|170221|169994.9|169904.9|753
1672322100000|2022-12-29 13:55:00|170162.2|170032.2|170008.6|169918.6|170185|170083.4|169997.2|169907.2|814
1672322400000|2022-12-29 14:00:00|170013.1|169923.1|169973.6|169883.6|170033.9|169943.9|169888.9|169798.9|607
1672322700000|2022-12-29 14:05:00|169968.4|169878.4|170015.4|169925.4|170029.2|169939.2|169957|169867|424
1672323000000|2022-12-29 14:10:00|170015.6|169925.6|170256.6|170166.6|170256.7|170166.7|170007.3|169917.3|574
1672323300000|2022-12-29 14:15:00|170258.8|170168.8|170128.3|169998.3|170278.1|170169.9|170115.4|169985.4|732
1672323600000|2022-12-29 14:20:00|170127.5|169997.5|169929.7|169839.7|170137.8|170022|169929.7|169819|657
1672323900000|2022-12-29 14:25:00|169929.8|169839.8|169869.5|169779.5|169935.2|169845.2|169849.3|169759.3|665
1672324200000|2022-12-29 14:30:00|169867.6|169777.6|169880|169790|169905.6|169815.6|169793.7|169703.7|787
1672324500000|2022-12-29 14:35:00|169882.6|169792.6|169795.7|169705.7|169891.1|169801.1|169749.6|169659.6|856
1672324800000|2022-12-29 14:40:00|169794.7|169704.7|169577.3|169487.3|169916.4|169826.4|169568.5|169478.5|749
1672325100000|2022-12-29 14:45:00|169577.2|169487.2|169810.7|169680.7|169820.6|169701.3|169536.8|169430.2|534
1672325400000|2022-12-29 14:50:00|169810.6|169680.6|169941.7|169851.7|170027.3|169919.4|169755.6|169646.2|640
1672325700000|2022-12-29 14:55:00|169941.6|169851.6|169904.2|169774.2|169965.2|169875.2|169856.6|169744.7|556
1672326000000|2022-12-29 15:00:00|169904.9|169774.9|169833.2|169703.2|169905.5|169775.5|169787.9|169668.2|553
1672326300000|2022-12-29 15:05:00|169828|169698|169703.7|169613.7|169915.4|169785.4|169698.7|169593.5|863
1672326600000|2022-12-29 15:10:00|169703.9|169613.9|169710.4|169620.4|169727.8|169637.8|169693.9|169603.9|882
1672326900000|2022-12-29 15:15:00|169710.6|169620.6|169515.6|169425.6|169717.2|169627.2|169514.4|169424.4|859
1672327200000|2022-12-29 15:20:00|169514.4|169424.4|169388.4|169298.4|169538.8|169448.8|169378.7|169288.7|748
1672327500000|2022-12-29 15:25:00|169388.3|169298.3|169418.3|169328.3|169447.2|169347.7|169379.7|169289.7|554
1672327800000|2022-12-29 15:30:00|169418.5|169328.5|169191|169101|169422.4|169332.4|169186.3|169096.3|627
1672328100000|2022-12-29 15:35:00|169192.5|169102.5|169375.9|169285.9|169441.5|169351.5|169159.8|169046.4|675
1672328400000|2022-12-29 15:40:00|169376|169286|169161.1|169071.1|169396.7|169291.5|169152.2|169062.2|612
1672328700000|2022-12-29 15:45:00|169160.8|169070.8|169117.9|169027.9|169194.4|169092.7|169078.4|168986.9|545
1672329000000|2022-12-29 15:50:00|169114.7|169024.7|169000.3|168870.3|169170.6|169063.6|168972.2|168869|746
1672329300000|2022-12-29 15:55:00|169000.5|168870.5|168890.1|168800.1|169101.1|168971.1|168878.9|168782.4|773
1672329600000|2022-12-29 16:00:00|168888.4|168798.4|169124.4|169034.4|169164.7|169052.9|168888.3|168798.3|845
1672329900000|2022-12-29 16:05:00|169125.3|169035.3|169319.7|169229.7|169346.7|169241.6|169061.7|168956.9|760
1672330200000|2022-12-29 16:10:00|169319.6|169229.6|169333.5|169243.5|169352.9|169262.9|169315.9|169225.9|425
1672330500000|2022-12-29 16:15:00|169332.8|169242.8|169334.6|169244.6|169356.5|169260.2|169299.6|169200.9|296
1672330800000|2022-12-29 16:20:00|169334.5|169244.5|169181.4|169051.4|169334.6|169244.6|169124.9|168994.9|602
1672331100000|2022-12-29 16:25:00|169179.5|169049.5|169175.5|169045.5|169246|169116|169170.6|169040.6|482
1672331400000|2022-12-29 16:30:00|169181.9|169051.9|169089.2|168959.2|169202.1|169072.1|169054.4|168915.4|619
1672331700000|2022-12-29 16:35:00|169089|168959|169109.6|168979.6|169160.4|169030.4|169067|168937|791
1672332000000|2022-12-29 16:40:00|169108.7|168978.7|169122.1|168992.1|169130.3|169000.3|169063.6|168944.8|534
1672332300000|2022-12-29 16:45:00|169123.2|168993.2|169011.4|168881.4|169123.2|168993.2|169010.4|168880.4|413
1672332600000|2022-12-29 16:50:00|169013|168883|168964.3|168834.3|169038|168908|168950.1|168820.1|417
1672332900000|2022-12-29 16:55:00|168964.4|168834.4|169046.7|168916.7|169059|168929|168900.5|168793.8|748
1672333200000|2022-12-29 17:00:00|169048.4|168918.4|169043|168913|169052.9|168922.9|169029.9|168899.9|862
1672333500000|2022-12-29 17:05:00|169042.9|168912.9|169038.5|168908.5|169072.8|168942.8|169031|168901|599
1672333800000|2022-12-29 17:10:00|169037.7|168907.7|169056.9|168926.9|169066.3|168936.3|169029.7|168899.7|622
1672334100000|2022-12-29 17:15:00|169056.7|168926.7|169153.1|169023.1|169179.8|169049.8|169056.7|168926.7|362
1672334400000|2022-12-29 17:20:00|169152.8|169022.8|169169.1|169039.1|169197.5|169050.6|169148.6|168980|245
1672334700000|2022-12-29 17:25:00|169166.8|169036.8|169208.6|169078.6|169251|169107.9|169166.8|169036.8|317
1672335000000|2022-12-29 17:30:00|169208.3|169078.3|169252.2|169122.2|169277.4|169147.4|169204.7|169053|490
1672335300000|2022-12-29 17:35:00|169252.7|169122.7|169253.6|169123.6|169288.4|169158.4|169238.1|169108.1|547
1672335600000|2022-12-29 17:40:00|169253.8|169123.8|169261.1|169131.1|169296.1|169145.6|169243.7|169084|494
1672335900000|2022-12-29 17:45:00|169261.3|169131.3|169260.5|169130.5|169297|169140.3|169227|169073.6|442
1672336200000|2022-12-29 17:50:00|169262.6|169132.6|169262.6|169132.6|169295|169135.6|169235.4|169083.8|399
1672336500000|2022-12-29 17:55:00|169252.1|169122.1|169249|169119|169290|169141.4|169232.3|169059|594
1672336800000|2022-12-29 18:00:00|169249.5|169119.5|169243.3|169113.3|169273.4|169143.4|169220.9|169090.9|575
1672337100000|2022-12-29 18:05:00|169241.2|169111.2|169280.4|169150.4|169317.3|169196.8|169236|169106|371
1672337400000|2022-12-29 18:10:00|169282.7|169152.7|169243.6|169113.6|169283|169153|169221.5|169091.5|511
1672337700000|2022-12-29 18:15:00|169243.3|169113.3|169269.3|169139.3|169274.5|169177.6|169231|169101|353
1672338000000|2022-12-29 18:20:00|169269.2|169139.2|169268.9|169138.9|169304.7|169174.7|169259.9|169129.9|244
1672338300000|2022-12-29 18:25:00|169268.7|169138.7|169277.4|169147.4|169289.1|169159.1|169258.9|169128.9|227
1672338600000|2022-12-29 18:30:00|169277.3|169147.3|169267.1|169137.1|169287.5|169157.5|169259.1|169129.1|239
1672338900000|2022-12-29 18:35:00|169268.3|169138.3|169280|169150|169292.8|169162.8|169264.5|169134.5|246
1672339200000|2022-12-29 18:40:00|169287.4|169157.4|169265.5|169135.5|169289|169159|169260.5|169130.5|184
1672339500000|2022-12-29 18:45:00|169265.4|169135.4|169421.6|169291.6|169432.6|169302.6|169259.5|169129.5|331
1672339800000|2022-12-29 18:50:00|169421.5|169291.5|169429.5|169299.5|169434.9|169304.9|169411.7|169281.7|308
1672340100000|2022-12-29 18:55:00|169428.4|169298.4|169314.4|169184.4|169434.7|169304.7|169283.8|169153.8|686
1672340400000|2022-12-29 19:00:00|169312.9|169182.9|169302.7|169172.7|169347.4|169217.4|169268.2|169138.2|613
1672340700000|2022-12-29 19:05:00|169303.8|169173.8|169296.9|169166.9|169309.2|169179.2|169278|169148|600
1672341000000|2022-12-29 19:10:00|169299.7|169169.7|169298.3|169168.3|169309.4|169179.4|169278.7|169148.7|535
1672341300000|2022-12-29 19:15:00|169296.4|169166.4|169182|169052|169305.6|169175.6|169182|169052|463
1672341600000|2022-12-29 19:20:00|169182.8|169052.8|169181.5|169051.5|169235.1|169105.1|169149.5|169019.5|340
1672341900000|2022-12-29 19:25:00|169189.2|169059.2|169159.2|169029.2|169221.8|169091.8|169147.5|169017.5|335
1672342200000|2022-12-29 19:30:00|169159.3|169029.3|169142.2|169012.2|169163.1|169033.1|169130.1|169000.1|153
1672342500000|2022-12-29 19:35:00|169141.2|169011.2|169091|168961|169159.1|169029.1|169079.6|168949.6|181
1672342800000|2022-12-29 19:40:00|169094.4|168964.4|169174.8|169044.8|169199|169069|169084.1|168954.1|440
1672343100000|2022-12-29 19:45:00|169177.5|169047.5|169175.7|169045.7|169192.6|169062.6|169164.6|169034.6|684
1672343400000|2022-12-29 19:50:00|169188|169058|169211.3|169081.3|169223.2|169093.2|169167|169037|820
1672343700000|2022-12-29 19:55:00|169215.9|169085.9|169155.2|169025.2|169217.4|169087.4|169100.6|168970.6|846
1672344000000|2022-12-29 20:00:00|169155.1|169025.1|169169.8|169039.8|169190|169045.6|169148.4|168990|184
1672344300000|2022-12-29 20:05:00|169162.1|169032.1|169161|169031|169184.5|169054.5|169159|169029|286
1672344600000|2022-12-29 20:10:00|169164.9|169034.9|169150.1|169020.1|169177|169047|169140.1|169010.1|302
1672344900000|2022-12-29 20:15:00|169150.2|169020.2|169176.7|169046.7|169176.7|169046.7|169138.3|169008.3|145
1672345200000|2022-12-29 20:20:00|169176.6|169046.6|169177.2|169047.2|169180.3|169050.3|169086.6|168968|426
1672345500000|2022-12-29 20:25:00|169179.4|169049.4|169232.5|169102.5|169288.1|169158.1|169160.9|169030.9|495
1672345800000|2022-12-29 20:30:00|169227.1|169097.1|169226.2|169096.2|169273.3|169124.1|169202.2|169041.2|692
1672346100000|2022-12-29 20:35:00|169226.4|169096.4|169189.5|169059.5|169233.1|169103.1|169164.8|169034.8|511
1672346400000|2022-12-29 20:40:00|169191.3|169061.3|169322.3|169085.3|169322.3|169170.1|169191.3|169061.3|408
1672346700000|2022-12-29 20:45:00|169294.1|169079.1|169313.3|169183.3|169318.6|169188.6|169248.4|169079.1|661
1672347000000|2022-12-29 20:50:00|169315.5|169185.5|169233.6|169103.6|169328.5|169198.5|169221.5|169091.5|770
1672347300000|2022-12-29 20:55:00|169233.7|169103.7|169389|169259|169403.8|169273.8|169221.5|169091.5|525
1672347600000|2022-12-29 21:00:00|169386.1|169256.1|169317.7|169117.2|169390.2|169256.1|169264.4|169104|709
1672347900000|2022-12-29 21:05:00|169317.5|169116.5|169378.2|169157.7|169378.6|169208|169232.5|169064.3|545
1672348200000|2022-12-29 21:10:00|169336.9|169206.9|169351.9|169221.9|169394.7|169229.4|169336.9|169148.8|405
1672348500000|2022-12-29 21:15:00|169351.2|169221.2|169427.3|169297.3|169476|169325.8|169343.2|169171|395
1672348800000|2022-12-29 21:20:00|169429|169299|169449|169319|169515.2|169319.3|169422.1|169227.5|273
1672349100000|2022-12-29 21:25:00|169433.8|169303.8|169447.7|169241|169485.8|169308.3|169398.9|169216.8|312
1672349400000|2022-12-29 21:30:00|169418.6|169288.6|169463.4|169260.5|169512.8|169303.2|169413.3|169228|283
1672349700000|2022-12-29 21:35:00|169463.3|169261.5|169510.3|169380.3|169521.9|169391.9|169407|169216.3|269
1672350000000|2022-12-29 21:40:00|169510.4|169380.4|169631.2|169501.2|169650|169504|169501.3|169371.3|256
1672350300000|2022-12-29 21:45:00|169631.1|169501.1|169665.8|169448.1|169680.5|169523|169596.1|169429.4|89
1672350600000|2022-12-29 21:50:00|169653.8|169453.7|169621.5|169491.5|169664.5|169522.2|169607.9|169420.7|87
1672350900000|2022-12-29 21:55:00|169624.1|169494.1|169673.3|169331.3|169765|169500.5|169590.1|169248.1|107
1672351200000|2022-12-29 22:00:00|169657.2|169315.2|169688|169346|169688.9|169346.9|169625.7|169283.7|19
1672351500000|2022-12-29 22:05:00|169595.2|169253.2|169605.4|169263.4|169622.3|169280.3|169492.4|169150.4|48
1672351800000|2022-12-29 22:10:00|169666.6|169324.6|169550.7|169208.7|169666.6|169324.6|169489.8|169147.8|38
1672352100000|2022-12-29 22:15:00|169588.2|169246.2|169557.5|169215.5|169604.2|169262.2|169513.3|169171.3|33
1672352400000|2022-12-29 22:20:00|169557.6|169215.6|169613.6|169271.6|169658.9|169316.9|169515|169173|30
1672352700000|2022-12-29 22:25:00|169594.6|169252.6|169513.5|169171.5|169613.6|169271.6|169513.5|169171.5|25
1672353000000|2022-12-29 22:30:00|169519|169177|169584.4|169242.4|169625.8|169283.8|169515.2|169173.2|119
1672353300000|2022-12-29 22:35:00|169597.2|169255.2|169568.2|169226.2|169606.9|169264.9|169562.2|169220.2|56
1672353600000|2022-12-29 22:40:00|169636.5|169294.5|169592.7|169250.7|169636.5|169294.5|169576.1|169234.1|23
1672353900000|2022-12-29 22:45:00|169587.6|169245.6|169584.4|169242.4|169587.6|169245.6|169511.7|169169.7|23
1672354200000|2022-12-29 22:50:00|169505.9|169163.9|169571.8|169229.8|169587|169245|169505.6|169163.6|74
1672354500000|2022-12-29 22:55:00|169561.9|169219.9|169575.3|169233.3|169587.8|169245.8|169502.2|169160.2|52
1672354800000|2022-12-29 23:00:00|169552.4|169210.4|169541|169199|169579.6|169237.6|169489.6|169147.6|147
1672355100000|2022-12-29 23:05:00|169536.7|169194.7|169494|169152|169592|169250|169490.4|169148.4|264
1672355400000|2022-12-29 23:10:00|169493.7|169151.7|169570|169228|169592.5|169250.5|169493.7|169151.7|193
1672355700000|2022-12-29 23:15:00|169569|169227|169536.8|169194.8|169595.6|169253.6|169452.1|169110.1|193
1672356000000|2022-12-29 23:20:00|169495.3|169153.3|169529.8|169187.8|169577.7|169235.7|169460.3|169118.3|268
1672356300000|2022-12-29 23:25:00|169530.1|169188.1|169544.7|169202.7|169585.8|169243.8|169458.7|169116.7|108
1672356600000|2022-12-29 23:30:00|169544.5|169202.5|169574.3|169232.3|169602.7|169260.7|169487.5|169145.5|152
1672356900000|2022-12-29 23:35:00|169593.2|169251.2|169568.3|169226.3|169593.2|169251.2|169503.7|169161.7|132
1672357200000|2022-12-29 23:40:00|169568.7|169226.7|169522.5|169180.5|169592.5|169250.5|169493.2|169151.2|166
1672357500000|2022-12-29 23:45:00|169522.9|169180.9|169570.7|169228.7|169631.4|169289.4|169493.7|169151.7|176
1672357800000|2022-12-29 23:50:00|169532.6|169190.6|169572.8|169230.8|169586.7|169244.7|169459.2|169117.2|228
1672358100000|2022-12-29 23:55:00|169573.1|169231.1|169530.4|169188.4|169596.2|169254.2|169495.5|169153.5|231
1672358400000|2022-12-30 00:00:00|169511.4|169169.4|169551.1|169209.1|169611|169269|169483.2|169141.2|206
1672358700000|2022-12-30 00:05:00|169551.2|169209.2|169597.8|169255.8|169627.3|169285.3|169519.3|169177.3|141
1672359000000|2022-12-30 00:10:00|169597.4|169255.4|169587.5|169245.5|169622|169280|169532.9|169190.9|131
1672359300000|2022-12-30 00:15:00|169587.8|169245.8|169580.1|169238.1|169637|169295|169535.3|169193.3|135
1672359600000|2022-12-30 00:20:00|169580.8|169238.8|169568|169226|169613.6|169271.6|169538.2|169196.2|123
1672359900000|2022-12-30 00:25:00|169567.9|169225.9|169584.8|169242.8|169622.2|169280.2|169538|169196|80
1672360200000|2022-12-30 00:30:00|169584.2|169242.2|169727.4|169385.4|169740|169398|169584.2|169242.2|282
1672360500000|2022-12-30 00:35:00|169727.3|169385.3|169740.7|169428.5|169755.1|169455.1|169712.5|169370.5|208
1672360800000|2022-12-30 00:40:00|169740.6|169430.5|169722.7|169498.5|169740.6|169556.9|169666.8|169402.2|265
1672361100000|2022-12-30 00:45:00|169718.9|169498.8|169715.8|169513.9|169737.2|169561.4|169676.2|169425|263
1672361400000|2022-12-30 00:50:00|169715.5|169513.6|169682.8|169552.8|169738.9|169559.9|169663.6|169467.4|272
1672361700000|2022-12-30 00:55:00|169683.1|169553.1|169683.5|169468|169744|169555.7|169665.4|169452.3|364
1672362000000|2022-12-30 01:00:00|169682.4|169468.1|169665.9|169455.3|169708.3|169513.2|169611.8|169414.3|456
1672362300000|2022-12-30 01:05:00|169666.1|169455.4|169648.2|169518.2|169701.6|169519.2|169630.1|169439.4|222
1672362600000|2022-12-30 01:10:00|169647.8|169517.8|169672.4|169445.6|169700.1|169526.3|169622.9|169433.7|212
1672362900000|2022-12-30 01:15:00|169672.7|169445.8|169694.7|169465.1|169708.9|169525.7|169606.5|169422.9|395
1672363200000|2022-12-30 01:20:00|169695.5|169465.8|169716.7|169497.2|169734|169545|169641.9|169452.7|303
1672363500000|2022-12-30 01:25:00|169717|169497.5|169702.2|169495.9|169724.4|169542.4|169655.5|169467.6|254
1672363800000|2022-12-30 01:30:00|169702.5|169496.2|169702.5|169496|169752.3|169541.5|169655.4|169409.8|215
1672364100000|2022-12-30 01:35:00|169702.7|169496.2|169712.7|169489|169723.3|169538.5|169634.9|169443.9|308
1672364400000|2022-12-30 01:40:00|169712.6|169488.8|169934.6|169678.5|169934.6|169744.1|169651.2|169469.9|578
1672364700000|2022-12-30 01:45:00|169934.7|169678.6|169904.3|169673.2|169952|169740.1|169835.2|169610|640
1672365000000|2022-12-30 01:50:00|169904.9|169673.3|169916.6|169663.9|169945|169734.8|169841.1|169603|554
1672365300000|2022-12-30 01:55:00|169916.7|169664|169911.6|169679.4|169927.2|169755.9|169855.3|169647|475
1672365600000|2022-12-30 02:00:00|169920.1|169680.9|169926.8|169722.4|169985|169779.8|169870.1|169643|787
1672365900000|2022-12-30 02:05:00|169928.9|169722.5|169926.1|169725.7|169953.8|169778.2|169865.8|169685|762
1672366200000|2022-12-30 02:10:00|169926|169725.6|169925.7|169722.2|169977|169771.7|169872|169635|661
1672366500000|2022-12-30 02:15:00|169925.3|169722.1|169921.7|169712.3|169958.2|169768.4|169882.2|169653.6|584
1672366800000|2022-12-30 02:20:00|169921.5|169712.2|169891.7|169761.7|169973.2|169778.4|169886.7|169679.5|604
1672367100000|2022-12-30 02:25:00|169891.6|169761.6|169937.1|169708.5|169973.3|169771.8|169874.1|169631.3|668
1672367400000|2022-12-30 02:30:00|169936.5|169707.9|169942.8|169722.5|169949.5|169773.9|169873.3|169674.7|669
1672367700000|2022-12-30 02:35:00|169942.6|169722.2|170032.3|169797.5|170077.4|169849.6|169885.2|169685.3|701
1672368000000|2022-12-30 02:40:00|170032.9|169797.4|169980.7|169739.2|170051.1|169804.2|169954|169672|694
1672368300000|2022-12-30 02:45:00|169980.6|169739.6|169973.9|169722.1|169988.3|169751.9|169941.7|169696.6|648
1672368600000|2022-12-30 02:50:00|169974.1|169721.9|169934.7|169710.7|169989.4|169787.3|169916.8|169661.4|482
1672368900000|2022-12-30 02:55:00|169934.8|169710.8|169822.5|169559|169950.4|169766.6|169808.7|169559|768
1672369200000|2022-12-30 03:00:00|169822.2|169558.7|169843.1|169579.8|169871.9|169600.3|169796.7|169511.5|683
1672369500000|2022-12-30 03:05:00|169842.9|169580.1|169865.7|169552|169887.5|169605.7|169815.6|169525.8|524
1672369800000|2022-12-30 03:10:00|169865.2|169551.5|169852.7|169553.9|169867.7|169600.6|169808.9|169528.7|295
1672370100000|2022-12-30 03:15:00|169852.9|169554.1|169835.5|169571.5|169868|169632.5|169762.5|169521.3|547
1672370400000|2022-12-30 03:20:00|169835.6|169571.8|169848.2|169566.5|169872.8|169657.3|169787.3|169524.6|573
1672370700000|2022-12-30 03:25:00|169848.4|169566|169834.2|169567.4|169856.1|169642.1|169768.2|169539.3|645
1672371000000|2022-12-30 03:30:00|169824.4|169577.7|169830.4|169580.4|169840.7|169621.9|169751.7|169540|587
1672371300000|2022-12-30 03:35:00|169830.5|169580.7|169816.2|169566.6|169865.1|169632.5|169758.5|169526|586
1672371600000|2022-12-30 03:40:00|169802.3|169566.2|169780.8|169573.8|169861.7|169633|169738|169517.5|515
1672371900000|2022-12-30 03:45:00|169780.4|169573.3|169755.7|169625.7|169852.5|169627.5|169740.3|169510.5|509
1672372200000|2022-12-30 03:50:00|169755.8|169625.8|169803.5|169673.5|169825.4|169692|169749|169567.3|559
1672372500000|2022-12-30 03:55:00|169803.4|169673.4|169849.3|169618.5|169879.6|169673.8|169769.5|169513|417
1672372800000|2022-12-30 04:00:00|169844.1|169623.6|169920|169659.7|169955|169709.5|169822.8|169587.9|624
1672373100000|2022-12-30 04:05:00|169906.7|169658.7|169906.5|169652.6|169961.7|169719.6|169839|169631|693
1672373400000|2022-12-30 04:10:00|169905|169651.7|169910.1|169656.4|169928.8|169706.5|169836.5|169623.4|647
1672373700000|2022-12-30 04:15:00|169911.1|169657.4|169876.9|169664.1|169940.3|169720.4|169827.9|169577|632
1672374000000|2022-12-30 04:20:00|169877.7|169664.3|169889.3|169676.2|169919.4|169727.3|169825.8|169571|622
1672374300000|2022-12-30 04:25:00|169889.5|169676.7|169842.5|169712.5|169906.4|169724.3|169820|169633.4|663
1672374600000|2022-12-30 04:30:00|169843.3|169713.3|169871.4|169651.7|169898.3|169721.1|169815.5|169623|561
1672374900000|2022-12-30 04:35:00|169869.9|169637|169862.9|169652.4|169887.6|169707.6|169816.1|169622.6|369
1672375200000|2022-12-30 04:40:00|169862.6|169652.6|169828.8|169698.8|169931.4|169702.1|169819.8|169619.3|468
1672375500000|2022-12-30 04:45:00|169828.7|169698.7|169875.6|169647.7|169907.4|169702.4|169816.7|169635.5|556
1672375800000|2022-12-30 04:50:00|169901.7|169641.3|169858.9|169633.1|169920.2|169706.1|169801.5|169622.8|598
1672376100000|2022-12-30 04:55:00|169858.7|169632.8|169814.9|169589.7|169883.4|169679.1|169761.2|169580.3|533
1672376400000|2022-12-30 05:00:00|169817.1|169595.8|169848.6|169556.2|169849.1|169636.8|169747.5|169543.4|494
1672376700000|2022-12-30 05:05:00|169848.4|169556.1|169828.3|169563.9|169855.1|169636.5|169766.5|169544.3|572
1672377000000|2022-12-30 05:10:00|169829.2|169563.8|169851|169566.2|169857.4|169595.8|169805.7|169552|456
1672377300000|2022-12-30 05:15:00|169826.6|169573.2|169833.2|169576.5|169857.3|169598.6|169808|169556.1|337
1672377600000|2022-12-30 05:20:00|169832.9|169576.3|169837.5|169582.8|169887.2|169649.5|169761.1|169559.1|382
1672377900000|2022-12-30 05:25:00|169837.3|169582.6|169831.7|169571.5|169858|169599.7|169810.7|169556.2|517
1672378200000|2022-12-30 05:30:00|169831.5|169571.7|169771.3|169523.6|169863.5|169616.2|169710.5|169505.8|700
1672378500000|2022-12-30 05:35:00|169771.8|169523.4|169744.1|169504.9|169792.3|169581.7|169685.7|169490.4|688
1672378800000|2022-12-30 05:40:00|169746.5|169521.4|169746.3|169479.6|169783.4|169561.5|169691.5|169445.1|439
1672379100000|2022-12-30 05:45:00|169746.4|169479.7|169763.9|169499.1|169789.7|169563.1|169692.9|169444|543
1672379400000|2022-12-30 05:50:00|169764|169499.3|169747.4|169492|169779.8|169558.8|169682|169475|425
1672379700000|2022-12-30 05:55:00|169747.7|169492.2|169751.4|169508.1|169772.4|169552.4|169682.3|169475.5|700
1672380000000|2022-12-30 06:00:00|169751.9|169508.6|169737.2|169500.8|169782.7|169553.2|169682.8|169466.2|855
1672380300000|2022-12-30 06:05:00|169739.6|169503.4|169748.8|169504.8|169774.6|169527.5|169716.8|169476.5|928
1672380600000|2022-12-30 06:10:00|169748.7|169505.6|169766.6|169514.1|169777.7|169534.7|169727.1|169495.7|831
1672380900000|2022-12-30 06:15:00|169753.3|169507|169776.6|169527.6|169798.8|169585|169713.9|169503.1|803
1672381200000|2022-12-30 06:20:00|169776.5|169527.5|169788|169530.1|169793|169599.3|169705.5|169491.9|802
1672381500000|2022-12-30 06:25:00|169787.8|169527.2|169801.7|169596.7|169846|169640.9|169743.9|169519|825
1672381800000|2022-12-30 06:30:00|169804.5|169598.8|169823.1|169602|169850|169647.7|169761.4|169575|857
1672382100000|2022-12-30 06:35:00|169822.9|169601.9|169835.8|169597.9|169837.4|169649.3|169760.3|169578.7|759
1672382400000|2022-12-30 06:40:00|169835.7|169597.6|169808.4|169577.3|169842.4|169644|169751.5|169577|727
1672382700000|2022-12-30 06:45:00|169817|169573.4|169799.9|169567.4|169834.8|169597|169789.1|169564|703
1672383000000|2022-12-30 06:50:00|169799.8|169567.5|169801.1|169579.2|169828.6|169639.7|169757.3|169556.8|734
1672383300000|2022-12-30 06:55:00|169800.9|169578.5|169847.1|169646.5|169867.8|169684.4|169733.5|169557.8|661
1672383600000|2022-12-30 07:00:00|169809|169679|169713.5|169583.5|169867.7|169703.3|169707.5|169558.9|475
1672383900000|2022-12-30 07:05:00|169713.4|169583.4|169525.4|169395.4|169728.2|169598.2|169509.4|169333.6|564
1672384200000|2022-12-30 07:10:00|169528.1|169398.1|169632.6|169502.6|169709|169518.1|169525.6|169365.8|482
1672384500000|2022-12-30 07:15:00|169628.6|169498.6|169711.5|169581.5|169774.5|169607.2|169624.8|169440.7|524
1672384800000|2022-12-30 07:20:00|169711.8|169581.8|169681.6|169551.6|169739.9|169588.7|169653.1|169479.5|433
1672385100000|2022-12-30 07:25:00|169680.7|169550.7|169726.8|169596.8|169738.2|169608.2|169664.7|169534.7|583
1672385400000|2022-12-30 07:30:00|169726.7|169596.7|169661.5|169531.5|169746|169601.7|169649.8|169456|758
1672385700000|2022-12-30 07:35:00|169661.6|169531.6|169677.6|169547.6|169692.3|169562.3|169652.5|169522.5|407
1672386000000|2022-12-30 07:40:00|169678|169548|169541.7|169411.7|169701.7|169576.6|169486.8|169356.8|530
1672386300000|2022-12-30 07:45:00|169548.9|169418.9|169583.2|169453.2|169590.4|169468|169526.6|169396.6|421
1672386600000|2022-12-30 07:50:00|169580.8|169450.8|169608.1|169478.1|169632.2|169533.9|169572.8|169442.8|588
1672386900000|2022-12-30 07:55:00|169608.3|169478.3|169552.8|169422.8|169628.3|169498.3|169519.7|169389.1|874
1672387200000|2022-12-30 08:00:00|169557.8|169427.8|169515.2|169385.2|169588.2|169443.8|169511.6|169377.8|937
1672387500000|2022-12-30 08:05:00|169515|169385|169565|169435|169570.8|169440.8|169435.4|169309.5|557
1672387800000|2022-12-30 08:10:00|169563.4|169433.4|169613.5|169483.5|169635|169545|169531.5|169420.3|500
1672388100000|2022-12-30 08:15:00|169613.7|169483.7|169729.8|169599.8|169767.4|169650.6|169598|169479.3|438
1672388400000|2022-12-30 08:20:00|169730.1|169600.1|169880|169790|169898.3|169808.3|169709.3|169600.1|499
1672388700000|2022-12-30 08:25:00|169879.9|169789.9|169893.7|169763.7|169996|169877.9|169860.2|169730.2|547
1672389000000|2022-12-30 08:30:00|169894.8|169764.8|169915.3|169785.3|170037.5|169923.9|169870.7|169740.7|500
1672389300000|2022-12-30 08:35:00|169915.1|169785.1|169993.8|169863.8|170025.7|169895.7|169875.7|169745.7|536
1672389600000|2022-12-30 08:40:00|169993.7|169863.7|169907.9|169777.9|169993.8|169903.3|169867.7|169760.7|389
1672389900000|2022-12-30 08:45:00|169908.3|169778.3|169856.4|169766.4|169933.1|169822.8|169831|169741|351
1672390200000|2022-12-30 08:50:00|169856.7|169766.7|169887.9|169797.9|169923.4|169833.4|169855.3|169765.3|405
1672390500000|2022-12-30 08:55:00|169888.2|169798.2|170135.9|170005.9|170148.8|170031.5|169879.2|169789.2|587
1672390800000|2022-12-30 09:00:00|170136.1|170006.1|170278.9|170188.9|170374.6|170244.6|170112|169982|621
1672391100000|2022-12-30 09:05:00|170278.5|170188.5|170338.8|170248.8|170372.3|170272.7|170271.4|170163.5|527
1672391400000|2022-12-30 09:10:00|170339.6|170249.6|170378.3|170248.3|170484.9|170374.8|170298.1|170197.8|454
1672391700000|2022-12-30 09:15:00|170378.5|170248.5|170327.4|170197.4|170387.9|170257.9|170310.4|170180.8|395
1672392000000|2022-12-30 09:20:00|170327.8|170197.8|170301.2|170171.2|170351.6|170253.3|170271.2|170159.2|544
1672392300000|2022-12-30 09:25:00|170303.3|170173.3|170297|170167|170369.3|170279.3|170265.9|170166|460
1672392600000|2022-12-30 09:30:00|170300.4|170170.4|170070.4|169940.4|170316|170205.6|170033.2|169916|402
1672392900000|2022-12-30 09:35:00|170071.5|169941.5|170088.6|169958.6|170111.4|169988.2|170048|169918|504
1672393200000|2022-12-30 09:40:00|170090.6|169960.6|169990.9|169900.9|170101.4|169971.4|169982.3|169874.9|697
1672393500000|2022-12-30 09:45:00|169992|169902|170063.4|169933.4|170149.4|170019.4|169962.2|169869|643
1672393800000|2022-12-30 09:50:00|170062.5|169932.5|169895.4|169765.4|170062.5|169932.5|169826.2|169735.9|648
1672394100000|2022-12-30 09:55:00|169895|169765|169849.3|169719.3|170028.1|169914.6|169849.3|169719.3|759
1672394400000|2022-12-30 10:00:00|169847.6|169717.6|169943.3|169813.3|169945.9|169815.9|169810.8|169712.5|605
1672394700000|2022-12-30 10:05:00|169943.2|169813.2|169934.2|169804.2|169946.1|169831.7|169902.9|169792.4|460
1672395000000|2022-12-30 10:10:00|169934.1|169804.1|169926.6|169796.6|169981|169851|169896.8|169782.4|536
1672395300000|2022-12-30 10:15:00|169926.5|169796.5|169845.2|169715.2|169932.3|169822.9|169828.4|169704.7|657
1672395600000|2022-12-30 10:20:00|169845.3|169715.3|169794.5|169664.5|169856.4|169747|169768.9|169645.9|542
1672395900000|2022-12-30 10:25:00|169794.6|169664.6|169636.7|169546.7|169816.2|169693.4|169636.5|169546.5|347
1672396200000|2022-12-30 10:30:00|169637.7|169547.7|169549.5|169459.5|169655.3|169562|169539.5|169429.8|530
1672396500000|2022-12-30 10:35:00|169546.4|169456.4|169549|169459|169663.4|169534.7|169532.8|169432.1|358
1672396800000|2022-12-30 10:40:00|169548.3|169458.3|169539.9|169449.9|169600|169499.9|169530|169429.8|443
1672397100000|2022-12-30 10:45:00|169539.2|169449.2|169583.4|169453.4|169593.2|169478.4|169435.1|169325.1|386
1672397400000|2022-12-30 10:50:00|169582.5|169452.5|169823.8|169693.8|169829.2|169699.2|169540.3|169410.3|511
1672397700000|2022-12-30 10:55:00|169826.4|169696.4|169867.1|169777.1|169918.3|169812.2|169821.1|169691.1|670
1672398000000|2022-12-30 11:00:00|169867|169777|169739.4|169609.4|169900.4|169778.8|169694|169564|708
1672398300000|2022-12-30 11:05:00|169744.7|169614.7|169519.1|169389.1|169798.5|169680.1|169495.6|169344|691
1672398600000|2022-12-30 11:10:00|169518.7|169388.7|169461.5|169331.5|169534.6|169409.7|169413.9|169283.9|494
1672398900000|2022-12-30 11:15:00|169461.4|169331.4|169443.3|169353.3|169461.6|169364.1|169422.1|169313.8|326
1672399200000|2022-12-30 11:20:00|169443.7|169353.7|169397.3|169267.3|169466.9|169369.4|169366.1|169264.8|380
1672399500000|2022-12-30 11:25:00|169394.7|169264.7|169182.7|169092.7|169406.1|169279.4|169180|169090|490
1672399800000|2022-12-30 11:30:00|169180.8|169090.8|169136|169006|169303.2|169185.7|169108.3|168989|468
1672400100000|2022-12-30 11:35:00|169136.7|169006.7|169082.2|168992.2|169170.9|169040.9|169081.4|168980.8|313
1672400400000|2022-12-30 11:40:00|169082.1|168992.1|169145.3|169015.3|169147.5|169055.1|169080.7|168990.7|383
1672400700000|2022-12-30 11:45:00|169142.5|169012.5|169142.3|169012.3|169152.4|169051.8|169091.5|168991|359
1672401000000|2022-12-30 11:50:00|169149.5|169019.5|169436|169306|169461.2|169331.2|169145.1|169015.1|587
1672401300000|2022-12-30 11:55:00|169435.9|169305.9|169453.4|169213.2|169480.8|169306.6|169287.9|169120.9|676
1672401600000|2022-12-30 12:00:00|169455.6|169215.6|169462.2|169332.2|169655.4|169363.3|169381.3|169215.6|600
1672401900000|2022-12-30 12:05:00|169462.3|169332.3|169223.8|169093.8|169497.4|169367.4|169216.8|169086.8|454
1672402200000|2022-12-30 12:10:00|169203.6|169113.6|169193.6|169063.6|169230.6|169127.4|169168.5|169038.5|226
1672402500000|2022-12-30 12:15:00|169193.5|169063.5|169219.1|169089.1|169234.7|169104.7|169159.2|169029.2|262
1672402800000|2022-12-30 12:20:00|169218.5|169088.5|169250.3|169120.3|169253.3|169142.9|169191.3|169061.3|336
1672403100000|2022-12-30 12:25:00|169250.6|169120.6|169612.9|169482.9|169626.1|169508.4|169249|169119|679
1672403400000|2022-12-30 12:30:00|169612.3|169482.3|169536.8|169446.8|169616.2|169486.2|169436.1|169306.1|424
1672403700000|2022-12-30 12:35:00|169537|169447|169643.7|169513.7|169708|169596.1|169526.5|169436.5|498
1672404000000|2022-12-30 12:40:00|169644.5|169514.5|169565.5|169435.5|169661.6|169542.4|169533.9|169427.9|386
1672404300000|2022-12-30 12:45:00|169566.4|169436.4|169598.5|169468.5|169648.2|169532.1|169519|169401.8|358
1672404600000|2022-12-30 12:50:00|169598.8|169468.8|169533.6|169403.6|169636.2|169506.2|169506.9|169376.9|435
1672404900000|2022-12-30 12:55:00|169526.1|169396.1|169631.8|169501.8|169648.9|169518.9|169508.4|169378.4|493
1672405200000|2022-12-30 13:00:00|169637.7|169507.7|169776.1|169646.1|169779.1|169649.1|169574.7|169444.7|834
1672405500000|2022-12-30 13:05:00|169776|169646|169779.6|169649.6|169784.5|169654.5|169724.2|169594.2|819
1672405800000|2022-12-30 13:10:00|169779.5|169649.5|169756.8|169626.8|169788.5|169658.5|169728|169598|816
1672406100000|2022-12-30 13:15:00|169761|169631|169728.7|169598.7|169781.1|169687.9|169696.5|169566.5|759
1672406400000|2022-12-30 13:20:00|169741.9|169611.9|169895.5|169765.5|169929.5|169799.5|169741.9|169611.9|827
1672406700000|2022-12-30 13:25:00|169893.6|169763.6|169975.2|169845.2|169985.7|169863.8|169887|169757|1012
1672407000000|2022-12-30 13:30:00|169973.8|169843.8|169962.2|169832.2|169976.8|169873.1|169946.6|169822.8|886
1672407300000|2022-12-30 13:35:00|169962.7|169832.7|169888.9|169798.9|169967.6|169863.3|169869.3|169774|371
1672407600000|2022-12-30 13:40:00|169885.9|169795.9|169783.5|169653.5|169904.1|169807.2|169670.7|169540.7|613
1672407900000|2022-12-30 13:45:00|169784.1|169654.1|169785.2|169655.2|169853.3|169723.3|169722.2|169592.2|543
1672408200000|2022-12-30 13:50:00|169785|169655|169532.7|169402.7|169853.3|169723.3|169505.9|169375.9|659
1672408500000|2022-12-30 13:55:00|169531.9|169401.9|169573.1|169443.1|169700|169570|169512.7|169382.7|662
1672408800000|2022-12-30 14:00:00|169570.5|169440.5|169502.7|169372.7|169570.5|169440.5|169445.5|169315.5|855
1672409100000|2022-12-30 14:05:00|169509|169379|169532.9|169402.9|169633.5|169503.5|169499.2|169369.2|955
1672409400000|2022-12-30 14:10:00|169534.7|169404.7|169536.8|169406.8|169566.9|169436.9|169512.2|169382.2|823
1672409700000|2022-12-30 14:15:00|169537.1|169407.1|169620.8|169490.8|169658.8|169528.8|169487.9|169357.9|824
1672410000000|2022-12-30 14:20:00|169620.3|169490.3|169625.6|169495.6|169644.3|169534|169560.3|169452.7|756
1672410300000|2022-12-30 14:25:00|169626.2|169496.2|169671.5|169541.5|169703.4|169573.4|169561.7|169461.8|599
1672410600000|2022-12-30 14:30:00|169673.6|169543.6|169476.1|169386.1|169683.2|169562.3|169449.8|169319.8|872
1672410900000|2022-12-30 14:35:00|169476.7|169386.7|169422.5|169292.5|169587.7|169468.9|169372.5|169277.3|727
1672411200000|2022-12-30 14:40:00|169422.6|169292.6|169547.1|169417.1|169596.4|169422.6|169422.6|169278.4|829
1672411500000|2022-12-30 14:45:00|169543.2|169413.2|169720.7|169590.7|169729.3|169599.3|169543.2|169413.2|637
1672411800000|2022-12-30 14:50:00|169720.6|169590.6|169298|169168|169720.6|169590.6|169277.6|169147.6|735
1672412100000|2022-12-30 14:55:00|169295.7|169165.7|169391.6|169261.6|169412|169282|169270.1|169140.1|840
1672412400000|2022-12-30 15:00:00|169391.3|169261.3|169554.2|169424.2|169706|169576|169347.3|169217.3|771
1672412700000|2022-12-30 15:05:00|169554.1|169424.1|169719.3|169589.3|169774.4|169644.4|169552|169422|701
1672413000000|2022-12-30 15:10:00|169711.9|169581.9|169545.5|169415.5|169720.8|169590.8|169529.6|169399.6|650
1672413300000|2022-12-30 15:15:00|169544.5|169414.5|169514|169384|169559|169429|169505.5|169375.5|695
1672413600000|2022-12-30 15:20:00|169511.1|169381.1|169668.6|169538.6|169672.5|169542.5|169484.1|169354.1|729
1672413900000|2022-12-30 15:25:00|169670.1|169540.1|169722.1|169592.1|169757.2|169627.2|169653|169523|588
1672414200000|2022-12-30 15:30:00|169721.7|169591.7|169908.5|169778.5|169942.6|169812.6|169695.1|169565.1|589
1672414500000|2022-12-30 15:35:00|169907.1|169777.1|169840.8|169710.8|169931.3|169801.3|169827.4|169697.4|405
1672414800000|2022-12-30 15:40:00|169839.6|169709.6|169719|169589|169882.9|169723.1|169623.9|169493.9|634
1672415100000|2022-12-30 15:45:00|169717.6|169587.6|169930.2|169800.2|170044.8|169914.8|169711.9|169581.9|744
1672415400000|2022-12-30 15:50:00|169928|169798|170216|170086|170255.8|170125.8|169868.1|169738.1|731
1672415700000|2022-12-30 15:55:00|170216.2|170086.2|170149.4|170019.4|170307.5|170177.5|170139|170009|936
1672416000000|2022-12-30 16:00:00|170149.5|170019.5|170175.1|170045.1|170209.7|170079.7|170103.4|169973.4|780
1672416300000|2022-12-30 16:05:00|170176.1|170046.1|170143.5|170013.5|170200|170070|170127.7|169997.7|589
1672416600000|2022-12-30 16:10:00|170143.3|170013.3|170164.5|170034.5|170260.7|170130.7|170130.8|170000.8|773
1672416900000|2022-12-30 16:15:00|170141.1|170011.1|170060.5|169930.5|170184.5|170054.5|170033|169903|640
1672417200000|2022-12-30 16:20:00|170059.5|169929.5|170076|169946|170114.8|169984.8|169967.2|169794.5|728
1672417500000|2022-12-30 16:25:00|170064.8|169934.8|170070.3|169940.3|170110.5|169965.2|170058|169903|388
1672417800000|2022-12-30 16:30:00|170070.5|169940.5|170002.1|169872.1|170081.8|169951.8|169991.5|169861.5|450
1672418100000|2022-12-30 16:35:00|170001.9|169871.9|170001.2|169871.2|170036.3|169888.9|169971.1|169834.9|430
1672418400000|2022-12-30 16:40:00|170002.1|169872.1|170115.8|169985.8|170164.4|169992.7|170001.2|169834.8|352
1672418700000|2022-12-30 16:45:00|170103.8|169973.8|170106.2|169976.2|170139.3|169978.1|170089|169894.3|458
1672419000000|2022-12-30 16:50:00|170106.1|169976.1|170119.2|169989.2|170131.8|170001.8|170088.2|169918.2|288
1672419300000|2022-12-30 16:55:00|170119.5|169989.5|170128.9|169998.9|170292.5|170156|170104.6|169974.6|733
1672419600000|2022-12-30 17:00:00|170129.6|169999.6|170152.3|170022.3|170157.1|170027.1|170092.9|169962.9|499
1672419900000|2022-12-30 17:05:00|170152.2|170022.2|170094.5|169964.5|170179|170022.2|170053.8|169913.5|607
1672420200000|2022-12-30 17:10:00|170094.8|169964.8|170254|170124|170287.7|170157.7|170073.2|169943.2|454
1672420500000|2022-12-30 17:15:00|170254.3|170124.3|170300.8|170170.8|170321|170191|170212.6|170082.6|370
1672420800000|2022-12-30 17:20:00|170301.6|170171.6|170274.7|170144.7|170329|170186.6|170254|170100|277
1672421100000|2022-12-30 17:25:00|170274.4|170144.4|170256.1|170126.1|170331|170187.6|170235.9|170092|293
1672421400000|2022-12-30 17:30:00|170255.4|170125.4|170238.7|170108.7|170284|170136.8|170223.4|170080|350
1672421700000|2022-12-30 17:35:00|170237.6|170107.6|170238.1|170108.1|170252.7|170122.7|170213.8|170044|222
1672422000000|2022-12-30 17:40:00|170239.9|170109.9|170500.8|170370.8|170552.5|170378.3|170239.9|170109.9|373
1672422300000|2022-12-30 17:45:00|170500.6|170370.6|170491|170361|170560.6|170408|170475.5|170307.1|359
1672422600000|2022-12-30 17:50:00|170496.8|170366.8|170538|170408|170539.3|170422.5|170479.6|170355|207
1672422900000|2022-12-30 17:55:00|170538.1|170408.1|170451.4|170321.4|170603|170432.9|170444.5|170314.5|447
1672423200000|2022-12-30 18:00:00|170441|170311|170490.5|170360.5|170578.5|170403.9|170395.5|170242.9|621
1672423500000|2022-12-30 18:05:00|170490.1|170360.1|170570.5|170440.5|170590.9|170460.9|170489.4|170336.5|755
1672423800000|2022-12-30 18:10:00|170568.8|170438.8|170552.3|170422.3|170610|170444.4|170534.4|170343|833
1672424100000|2022-12-30 18:15:00|170549.6|170419.6|170545.7|170415.7|170610.8|170435.6|170539.2|170339.8|664
1672424400000|2022-12-30 18:20:00|170542.1|170412.1|170593.2|170375.6|170614.7|170433.7|170542.1|170341|756
1672424700000|2022-12-30 18:25:00|170593.9|170375.4|170592.5|170369.6|170631|170428.9|170543.8|170338|722
1672425000000|2022-12-30 18:30:00|170590.4|170369.5|170596.6|170353.8|170612.7|170429.8|170543.9|170330.4|877
1672425300000|2022-12-30 18:35:00|170590.6|170355.6|170576.8|170348.5|170609.2|170427.8|170530.5|170337.8|768
1672425600000|2022-12-30 18:40:00|170577.5|170349.3|170456|170240.2|170616.7|170424.8|170410.5|170220|832
1672425900000|2022-12-30 18:45:00|170455.7|170240.4|170466.8|170253.2|170470.8|170307.1|170404.3|170215.9|348
1672426200000|2022-12-30 18:50:00|170478.1|170237.5|170436.2|170306.2|170478.6|170309.3|170409.4|170223.4|306
1672426500000|2022-12-30 18:55:00|170436.1|170306.1|170436.8|170306.8|170445.2|170315.2|170415.2|170285.2|191
1672426800000|2022-12-30 19:00:00|170436.6|170306.6|170429.5|170299.5|170475.3|170311.1|170417|170249.8|235
1672427100000|2022-12-30 19:05:00|170435.2|170305.2|170431.8|170301.8|170501.4|170315.2|170400.5|170193.6|152
1672427400000|2022-12-30 19:10:00|170432|170302|170479.9|170242|170525|170316.8|170402.9|170200|160
1672427700000|2022-12-30 19:15:00|170478.4|170243.5|170398.8|170268.8|170478.4|170312.9|170367.5|170243.5|170
1672428000000|2022-12-30 19:20:00|170400.9|170270.9|170469.9|170252.2|170469.9|170302.9|170367.1|170252.2|130
1672428300000|2022-12-30 19:25:00|170423.6|170293.6|170401.8|170271.8|170480.9|170306.9|170401.8|170225.4|105
1672428600000|2022-12-30 19:30:00|170415.8|170285.8|170428|170298|170478.6|170298.4|170408.7|170243.8|132
1672428900000|2022-12-30 19:35:00|170477.6|170246.4|170432|170302|170524|170314.9|170421.8|170212|120
1672429200000|2022-12-30 19:40:00|170479.3|170247.7|170429.9|170299.9|170479.3|170302.8|170420.7|170245.5|89
1672429500000|2022-12-30 19:45:00|170465.9|170265.4|170426.4|170296.4|170518|170302|170423.6|170207|87
1672429800000|2022-12-30 19:50:00|170430|170300|170430|170300|170476.3|170303.3|170407.9|170244.7|75
1672430100000|2022-12-30 19:55:00|170427.8|170297.8|170291.4|170072.1|170473.8|170302.2|170198.5|170042.4|281
1672430400000|2022-12-30 20:00:00|170292.8|170070.4|170248.2|169988.8|170292.8|170098.6|170168.5|169965.2|612
1672430700000|2022-12-30 20:05:00|170244.1|169988.1|170118.1|169988.1|170258.5|170033.2|170107.5|169939.5|721
1672431000000|2022-12-30 20:10:00|170118.3|169988.3|170095.6|169965.6|170148.6|170011|170079.7|169937|761
1672431300000|2022-12-30 20:15:00|170096.2|169966.2|170081.5|169951.5|170127.7|169966.2|169979.8|169772.6|819
1672431600000|2022-12-30 20:20:00|170081.6|169951.6|170187.9|169973.7|170205.6|170018.5|170062.6|169889|755
1672431900000|2022-12-30 20:25:00|170188.8|169973.9|170193.6|169975|170262.4|170037.5|170146.6|169941|664
1672432200000|2022-12-30 20:30:00|170194.8|169978.6|170094.2|169868.7|170241.4|169981.8|170037.4|169837|656
1672432500000|2022-12-30 20:35:00|170094.4|169868.8|169975.7|169845.7|170123|169932.5|169927.6|169762.4|602
1672432800000|2022-12-30 20:40:00|169976.5|169846.5|170026.5|169896.5|170083.1|169904|169970.5|169805.9|642
1672433100000|2022-12-30 20:45:00|170026.6|169896.6|169993.9|169768.2|170093.9|169906.3|169926.2|169750.7|486
1672433400000|2022-12-30 20:50:00|169992.5|169766.3|169994.9|169747.7|170046.7|169824.7|169941.1|169725|273
1672433700000|2022-12-30 20:55:00|169993|169745.6|170045.9|169816.8|170061.3|169875.9|169936.8|169733.5|426
1672434000000|2022-12-30 21:00:00|170053|169800|170171|170041|170256.6|170126.6|169946.8|169763.8|494
1672434300000|2022-12-30 21:05:00|170169.9|170039.9|170316.8|170186.8|170433.1|170239|170160.7|169930.1|508
1672434600000|2022-12-30 21:10:00|170315.9|170185.9|170181.3|170051.3|170353|170202.7|170169.2|169966.3|395
1672434900000|2022-12-30 21:15:00|170183|170053|170177|170047|170302.8|170101.6|170172|169951.4|251
1672435200000|2022-12-30 21:20:00|170180.5|170050.5|170140.9|170010.9|170285.8|170090.5|170140.9|170007.5|284
1672435500000|2022-12-30 21:25:00|170142.9|170012.9|170108.4|169978.4|170198.2|170068.2|170091.7|169961.7|464
1672435800000|2022-12-30 21:30:00|170111.2|169981.2|170133.6|170003.6|170139.6|170009.6|170086.8|169956.8|242
1672436100000|2022-12-30 21:35:00|170133.4|170003.4|170117|169987|170279.9|170025.4|170104.6|169929.3|276
1672436400000|2022-12-30 21:40:00|170115.2|169985.2|170114.1|169984.1|170311|170026.8|170099.2|169885.2|521
1672436700000|2022-12-30 21:45:00|170112.4|169982.4|170130.6|170000.6|170209.8|170001.5|170104.5|169855.6|429
1672437000000|2022-12-30 21:50:00|170132.5|170002.5|170148.2|170018.2|170151.6|170021.6|170129.6|169999.6|274
1672437300000|2022-12-30 21:55:00|170150.9|170020.9|170159.2|170029.2|170565.5|170223.5|170130.3|169875|342
1672606800000|2023-01-01 21:00:00|170499|170107|170499|170107|170499|170107|170499|170107|1
1672610700000|2023-01-01 22:05:00|170474|170132|170474|170132|170474|170132|170474|170132|1
1672646400000|2023-01-02 08:00:00|169971.1|169629.1|169971.1|169629.1|169971.1|169629.1|169971.1|169629.1|1
1672647300000|2023-01-02 08:15:00|169834|169704|169976.1|169634.1|170296.8|169954.8|169834|169606.7|11
1672647600000|2023-01-02 08:20:00|170010.3|169668.3|170169.1|169827.1|170265.5|169923.5|169849|169507|243
1672647900000|2023-01-02 08:25:00|170035.8|169693.8|169996.3|169654.3|170176.9|169834.9|169956|169632.9|82
1672648200000|2023-01-02 08:30:00|170076.8|169734.8|169938.8|169596.8|170289.1|169947.1|169938.8|169596.8|198
1672648500000|2023-01-02 08:35:00|169938.7|169596.7|170071.4|169729.4|170288|169946|169892|169596.7|233
1672648800000|2023-01-02 08:40:00|170071.6|169729.6|170000.5|169658.5|170287.3|169945.3|169975.4|169633.4|149
1672649100000|2023-01-02 08:45:00|170025|169683|170014.8|169672.8|170338.5|169996.5|169953|169611|230
1672649400000|2023-01-02 08:50:00|169889|169547|170583.4|170241.4|170603.4|170261.4|169887.9|169545.9|286
1672649700000|2023-01-02 08:55:00|170583.8|170241.8|170589|170247|170637.1|170295.1|170533.3|170191.3|338
1672650000000|2023-01-02 09:00:00|170607.7|170265.7|170361.4|170019.4|170616.3|170294.5|170337.6|169995.6|282
1672650300000|2023-01-02 09:05:00|170361.5|170019.5|170252.5|169910.5|170369|170027|169971|169629|222
1672650600000|2023-01-02 09:10:00|170152.6|169810.6|170047.9|169705.9|170252.6|169910.6|169957.4|169615.4|107
1672650900000|2023-01-02 09:15:00|170086.3|169744.3|170069.8|169727.8|170154|169812|169855.7|169513.7|45
1672651200000|2023-01-02 09:20:00|170052.5|169710.5|169982.3|169640.3|170139.8|169797.8|169860.4|169518.4|310
1672651500000|2023-01-02 09:25:00|169982.4|169640.4|169971.5|169629.5|170016.1|169684.8|169916.4|169609|236
1672651800000|2023-01-02 09:30:00|169968|169626|169997.4|169655.4|170020|169713.9|169924.1|169600.3|353
1672652100000|2023-01-02 09:35:00|169946.8|169683.3|169994.5|169744.6|170033.5|169822.8|169925|169647.8|291
1672652400000|2023-01-02 09:40:00|169994.4|169743.4|170014.7|169738.1|170043.2|169820.2|169905.1|169692.2|363
1672652700000|2023-01-02 09:45:00|170013|169736.3|170003.2|169767|170050.6|169783.6|169946.6|169675.9|410
1672653000000|2023-01-02 09:50:00|170005|169768.8|170005.2|169762.1|170034|169828.1|169927.6|169702.9|369
1672653300000|2023-01-02 09:55:00|169994.4|169778.5|170008|169778.1|170072.4|169834.7|169931.8|169721.5|348
1672653600000|2023-01-02 10:00:00|170007.8|169779.1|169906|169776|170057.7|169822.6|169900.3|169681.3|384
1672653900000|2023-01-02 10:05:00|169941.8|169741|170021.7|169679.7|170298.8|169956.8|169682|169340|352
1672654200000|2023-01-02 10:10:00|169997.3|169655.3|169773.9|169431.9|170011.9|169669.9|169695.2|169353.2|182
1672654500000|2023-01-02 10:15:00|169774|169432|169772|169430|169813|169471|169751.4|169411.2|288
1672654800000|2023-01-02 10:20:00|169771.8|169429.8|170022.9|169680.9|170293|169951|169645.6|169303.6|360
1672655100000|2023-01-02 10:25:00|169725.6|169383.6|169970.5|169628.5|170019|169677|169430.4|169088.4|256
1672655400000|2023-01-02 10:30:00|169949.5|169607.5|169874.6|169532.6|170020.4|169678.4|169475.1|169133.1|306
1672655700000|2023-01-02 10:35:00|169864.2|169522.2|169999|169657|170046.3|169704.3|169560.7|169218.7|222
1672656000000|2023-01-02 10:40:00|170018.5|169676.5|170038.3|169696.3|170079.8|169737.8|169868.3|169526.3|124
1672656300000|2023-01-02 10:45:00|170038.1|169696.1|170070.5|169728.5|170070.5|169728.5|169992|169650|127
1672656600000|2023-01-02 10:50:00|170030.2|169688.2|170039.7|169697.7|170070.5|169728.5|169973.9|169631.9|66
1672656900000|2023-01-02 10:55:00|170039.6|169697.6|170039.7|169697.7|170072|169730|169945.7|169603.7|94
1672657200000|2023-01-02 11:00:00|170039.8|169697.8|170005.5|169663.5|170063.5|169721.5|169956.3|169614.3|90
1672657500000|2023-01-02 11:05:00|170025.5|169683.5|169987.3|169645.3|170027|169685|169914|169600.8|237
1672657800000|2023-01-02 11:10:00|169987.4|169645.4|169964.3|169640.1|170019.1|169677.1|169919.4|169616|214
1672658100000|2023-01-02 11:15:00|169964.2|169640.2|169924.9|169582.9|170378.8|170036.8|169783.3|169441.3|329
1672658400000|2023-01-02 11:20:00|169926.8|169584.8|169976.1|169634.1|170004.3|169686|169913.8|169571.8|319
1672658700000|2023-01-02 11:25:00|169969.3|169627.3|170015.3|169754.1|170015.3|169754.1|169902|169609.9|248
1672659000000|2023-01-02 11:30:00|169991|169649|169993.6|169651.6|170008.5|169688.5|169947|169634.8|131
1672659300000|2023-01-02 11:35:00|169998.2|169656.2|170208.2|169873.9|170261.7|169919.7|169978.4|169636.4|195
1672659600000|2023-01-02 11:40:00|170207.6|169873.8|170305.7|169963.7|170334.5|169996.1|170207.4|169873.8|129
1672659900000|2023-01-02 11:45:00|170300|169958|170292.3|169950.3|170305.6|169995|170257|169935.7|138
1672660200000|2023-01-02 11:50:00|170297.4|169955.4|170259|169955|170299.6|169968.7|170257|169937.2|78
1672660500000|2023-01-02 11:55:00|170264.6|169968.6|170297.9|169955.9|170318.6|169976.6|170257|169940|69
1672660800000|2023-01-02 12:00:00|170298|169956|170293.3|169951.3|170309.3|170001.7|170275.9|169933.9|59
1672661100000|2023-01-02 12:05:00|170289.9|169947.9|170219.3|169877.3|170326.9|169984.9|169718.7|169376.7|306
1672661400000|2023-01-02 12:10:00|170219.5|169877.5|170256.6|169914.6|170310.1|169968.1|170203.4|169861.4|189
1672661700000|2023-01-02 12:15:00|170256.7|169914.7|170263.4|169921.4|170297.5|169955.5|170210|169871.1|206
1672662000000|2023-01-02 12:20:00|170226.2|169884.2|170256.8|169914.8|170294.8|169952.8|170207|169867.4|137
1672662300000|2023-01-02 12:25:00|170256.6|169914.6|170273.7|169931.7|170289.7|169947.7|170204|169868.7|143
1672662600000|2023-01-02 12:30:00|170220.2|169878.2|170246.7|169904.7|170361.3|170019.3|170206.3|169864.3|164
1672662900000|2023-01-02 12:35:00|170246.4|169904.4|170233.8|169891.8|170276|169934|170210|169868|133
1672663200000|2023-01-02 12:40:00|170233.9|169891.9|170247|169905|170267.7|169925.7|170208|169869.1|136
1672663500000|2023-01-02 12:45:00|170246.8|169904.8|170224.3|169882.3|170271.7|169929.7|170214|169876.1|131
1672663800000|2023-01-02 12:50:00|170224.2|169882.2|170236.1|169894.1|170268.6|169926.6|170208|169872|159
1672664100000|2023-01-02 12:55:00|170236.3|169894.3|170222.5|169880.5|170277.7|169935.7|170208|169875.5|210
1672664400000|2023-01-02 13:00:00|170231.7|169889.7|170293.3|170053|170386.7|170139.5|170196|169866.8|284
1672664700000|2023-01-02 13:05:00|170298.2|170039.1|170318.5|170087.5|170331.9|170150|170245.6|170039.1|198
1672665000000|2023-01-02 13:10:00|170313.2|170075.1|170276.8|169934.8|170476|170134|169701.6|169359.6|379
1672665300000|2023-01-02 13:15:00|170276.9|169934.9|170274.8|169932.8|170382|170040|170117.5|169878.8|395
1672665600000|2023-01-02 13:20:00|170274.9|169932.9|170272.6|169930.6|170302.3|170014.6|170113.5|169878.3|343
1672665900000|2023-01-02 13:25:00|170274.1|169932.1|170072|169730|170293|170014|169976.3|169637.8|278
1672666200000|2023-01-02 13:30:00|170071.8|169729.8|170073.5|169731.9|170158.3|169816.3|169961|169684.6|365
1672666500000|2023-01-02 13:35:00|170073.4|169732|170091.8|169762|170106.3|169823.7|169953.7|169702.4|308
1672666800000|2023-01-02 13:40:00|170069.6|169760.2|169866.5|169570.1|170366.7|170024.7|169814.4|169472.4|321
1672667100000|2023-01-02 13:45:00|169868.5|169570.3|169879.3|169640.9|169905.5|169727.3|169741.3|169524.2|252
1672667400000|2023-01-02 13:50:00|169856.1|169626.9|169848.4|169718.4|169898.7|169726.8|169778.9|169585.2|184
1672667700000|2023-01-02 13:55:00|169848.5|169718.5|170058.2|169716.2|170218.7|169876.7|169782.5|169554.3|269
1672668000000|2023-01-02 14:00:00|170011.1|169669.1|170284|169942|170416|170074|169929.4|169587.4|468
1672668300000|2023-01-02 14:05:00|170284.1|169942.1|169917.9|169575.9|170328.7|169986.7|169704.5|169362.5|392
1672668600000|2023-01-02 14:10:00|169920.9|169578.9|169806.6|169464.6|170290.8|169948.8|169579.7|169237.7|429
1672668900000|2023-01-02 14:15:00|170064.1|169722.1|170085.3|169743.3|170112|169770|169923|169624|360
1672669200000|2023-01-02 14:20:00|170077.9|169741.7|169943.1|169601.1|170127|169785|169823|169484.6|265
1672669500000|2023-01-02 14:25:00|169909.9|169583.2|169727.8|169385.8|170390.3|170048.3|169726.4|169384.4|375
1672669800000|2023-01-02 14:30:00|169728|169386|170065.6|169723.6|170215.1|169873.1|169630.9|169288.9|405
1672670100000|2023-01-02 14:35:00|170051.9|169709.9|170059.9|169717.9|170125.6|169783.6|170025.8|169683.8|81
1672670400000|2023-01-02 14:40:00|170059.8|169717.8|169796.4|169454.4|170125.8|169783.8|169656.7|169314.7|205
1672670700000|2023-01-02 14:45:00|169796.3|169454.3|169790.6|169448.6|169898.6|169556.6|169696.9|169354.9|243
1672671000000|2023-01-02 14:50:00|169787|169445|169784.8|169442.8|169792.8|169454|169758|169416.2|142
1672671300000|2023-01-02 14:55:00|169783|169441|169738.9|169396.9|169927.8|169585.8|169652|169310|244
1672671600000|2023-01-02 15:00:00|169739|169397|169754.2|169412.2|169754.2|169412.2|169716.6|169374.6|96
1672671900000|2023-01-02 15:05:00|169723.8|169381.8|169791.8|169449.8|169823.7|169481.7|169660|169330.4|256
1672672200000|2023-01-02 15:10:00|169819.4|169477.4|169980.8|169638.8|170131.3|169789.3|169753.3|169411.3|261
1672672500000|2023-01-02 15:15:00|169980.6|169638.6|169877.7|169535.7|170348.5|170006.5|169674|169332|284
1672672800000|2023-01-02 15:20:00|169877.5|169535.5|169825.3|169483.3|169911.4|169569.4|169804.2|169462.2|246
1672673100000|2023-01-02 15:25:00|169827|169485|169955|169613|170095.3|169753.3|169800|169458|120
1672673400000|2023-01-02 15:30:00|169921.9|169579.9|170227.7|169885.7|170386.2|170044.2|169896.2|169554.2|291
1672673700000|2023-01-02 15:35:00|170223.2|169881.2|169933.4|169670.5|170246|169904|169931.4|169668.3|160
1672674000000|2023-01-02 15:40:00|169932.1|169669.1|170327.2|169985.2|170428.4|170086.4|169907|169653|491
1672674300000|2023-01-02 15:45:00|170327.1|169985.1|170087.4|169745.4|170329.4|170050.2|169997.6|169697|409
1672674600000|2023-01-02 15:50:00|170087.5|169745.5|170097.4|169819.1|170098.9|169819.3|170035|169737|183
1672674900000|2023-01-02 15:55:00|170092.1|169827|170092.1|169850.5|170108.8|169919.1|170031.6|169810.4|276
1672675200000|2023-01-02 16:00:00|170082.6|169858.5|170268.8|169926.8|170349.2|170007.2|170025.9|169849|247
1672675500000|2023-01-02 16:05:00|170268.4|169926.4|170280.3|169954.7|170315.4|169976|170252.7|169919.6|194
1672675800000|2023-01-02 16:10:00|170278.4|169954.3|170270.4|169928.4|170303.5|169986.4|170251.5|169922|213
1672676100000|2023-01-02 16:15:00|170257.3|169915.3|170271.7|169929.7|170288.5|169946.5|170211|169911.6|268
1672676400000|2023-01-02 16:20:00|170271.6|169929.6|170281.7|169939.7|170294.9|169952.9|170259.4|169919.2|186
1672676700000|2023-01-02 16:25:00|170281.9|169939.9|170267.4|169925.4|170284.9|169952.1|170251.4|169921.7|216
1672677000000|2023-01-02 16:30:00|170267.3|169925.3|170267.7|169925.7|170275.2|169948.8|170249.9|169907.9|162
1672677300000|2023-01-02 16:35:00|170273.1|169931.1|170262.1|169920.1|170283.4|169944.8|170232.7|169890.7|163
1672677600000|2023-01-02 16:40:00|170271.1|169929.1|170275.1|169933.1|170294.7|169952.7|170245|169907.1|158
1672677900000|2023-01-02 16:45:00|170294.8|169952.8|170274.7|169932.7|170298.2|169956.2|170246.9|169904.9|116
1672678200000|2023-01-02 16:50:00|170250.8|169908.8|170270.1|169928.1|170298.8|169956.8|170241.2|169899.2|105
1672678500000|2023-01-02 16:55:00|170270|169928|170266|169927.1|170298.1|169956.1|170250.4|169908.4|131
1672678800000|2023-01-02 17:00:00|170264.4|169927.2|170265.5|169923.5|170286|169947.4|170260.2|169918.7|89
1672679100000|2023-01-02 17:05:00|170271.9|169929.9|170275.7|169933.7|170283.4|169946.3|170258.4|169923.1|86
1672679400000|2023-01-02 17:10:00|170276.2|169934.2|170266|169924|170276.8|169934.8|170247.9|169905.9|164
1672679700000|2023-01-02 17:15:00|170265|169923|170264.5|169922.5|170282.7|169940.7|170259.8|169917.8|96
1672680000000|2023-01-02 17:20:00|170264.4|169922.4|170266.6|169924.6|170274.2|169932.2|170242.6|169900.6|115
1672680300000|2023-01-02 17:25:00|170273.8|169931.8|170241.6|169899.6|170291.2|169949.2|170217.8|169875.8|138
1672680600000|2023-01-02 17:30:00|170241.5|169899.5|170242.1|169900.1|170285|169943|170202.4|169860.4|155
1672680900000|2023-01-02 17:35:00|170234.2|169892.2|170242|169900|170283.9|169941.9|170207.7|169865.7|141
1672681200000|2023-01-02 17:40:00|170241.8|169899.8|170257.3|169915.3|170283.8|169941.8|170202.2|169860.2|145
1672681500000|2023-01-02 17:45:00|170269.8|169927.8|170242.2|169900.2|170284.4|169942.4|170219.1|169877.1|136
1672681800000|2023-01-02 17:50:00|170242|169900|170267.1|169925.1|170285.3|169943.3|170218|169876|159
1672682100000|2023-01-02 17:55:00|170266.5|169924.5|170262.9|169920.9|170284.4|169942.4|170198.4|169856.4|161
1672682400000|2023-01-02 18:00:00|170266.6|169924.6|170268.4|169926.4|170270.4|169928.4|170215.1|169873.1|307
1672682700000|2023-01-02 18:05:00|170261.8|169919.8|170231.7|169889.7|170270.3|169928.3|170188.6|169846.6|130
1672683000000|2023-01-02 18:10:00|170232.3|169890.3|170266.6|169924.6|170269.4|169927.4|170189.3|169847.3|237
1672683300000|2023-01-02 18:15:00|170266.4|169924.4|170265.3|169923.3|170268.4|169926.4|170226.8|169884.8|311
1672683600000|2023-01-02 18:20:00|170266.6|169924.6|170265.6|169923.6|170316.9|169974.9|170187.1|169845.1|290
1672683900000|2023-01-02 18:25:00|170248.6|169906.6|170265.1|169923.1|170267.7|169925.7|170189.2|169847.2|245
1672684200000|2023-01-02 18:30:00|170265.4|169923.4|170264|169922|170277.1|169935.1|170187.4|169845.4|589
1672684500000|2023-01-02 18:35:00|170264.4|169922.4|169976.6|169634.6|170274.2|169932.2|169968|169626|731
1672684800000|2023-01-02 18:40:00|169976|169634|170304|169962|170353.5|170011.5|169926.3|169600.1|132
1672685100000|2023-01-02 18:45:00|170303.9|169961.9|170357.1|170015.1|170513.2|170171.2|170303.9|169961.9|201
1672685400000|2023-01-02 18:50:00|170328.8|169986.8|170415.2|170073.2|170505.6|170163.6|170328.8|169986.8|192
1672685700000|2023-01-02 18:55:00|170415.1|170073.1|170498.3|170156.3|170534.5|170192.5|170351.1|170009.1|197
1672686000000|2023-01-02 19:00:00|170532.4|170190.4|170403.7|170061.7|170550|170208|170213.9|169871.9|336
1672686300000|2023-01-02 19:05:00|170404.2|170062.2|169999.2|169657.2|170466.1|170124.1|169995.1|169653.1|225
1672686600000|2023-01-02 19:10:00|169999.3|169657.3|170268.5|169926.5|170379.2|170037.2|169950.4|169610.5|285
1672686900000|2023-01-02 19:15:00|170268.6|169926.6|170254.8|169912.8|170299.4|169957.4|170139.8|169797.8|86
1672687200000|2023-01-02 19:20:00|170222.3|169880.3|170246.3|169904.3|170337.9|169995.9|170222.3|169880.3|59
1672687500000|2023-01-02 19:25:00|170246|169904|170263.9|169921.9|170266.9|169924.9|170239.2|169897.2|18
1672687800000|2023-01-02 19:30:00|170240.6|169898.6|170254.3|169912.3|170287.2|169945.2|170240.5|169898.5|15
1672688100000|2023-01-02 19:35:00|170243.2|169901.2|170240.5|169898.5|170243.3|169901.3|170205.5|169863.5|14
1672688400000|2023-01-02 19:40:00|170224.9|169882.9|170255.7|169913.7|170318.5|169976.5|170175.4|169833.4|55
1672688700000|2023-01-02 19:45:00|170256.6|169914.6|170207.7|169865.7|170256.7|169914.7|170175.5|169833.5|38
1672689000000|2023-01-02 19:50:00|170239|169897|170309.2|169967.2|170318.6|169976.6|170175.5|169833.5|76
1672689300000|2023-01-02 19:55:00|170236.9|169894.9|170252.1|169910.1|170258.8|169916.8|170180.7|169838.7|31
1672689600000|2023-01-02 20:00:00|170229.7|169887.7|170209.9|169867.9|170262.1|169920.1|170209.9|169867.9|11
1672690200000|2023-01-02 20:10:00|170265.2|169923.2|170266.2|169924.2|170266.2|169924.2|170212.6|169870.6|10
1672691400000|2023-01-02 20:30:00|170297.8|169955.8|170313.1|169971.1|170313.3|169971.3|170285.3|169943.3|17
1672691700000|2023-01-02 20:35:00|170289.6|169947.6|170297.4|169955.4|170297.6|169955.6|170289.6|169947.6|4
1672692000000|2023-01-02 20:40:00|170300|169958|170253.1|169911.1|170321.2|169979.2|170253.1|169911.1|7
1672692900000|2023-01-02 20:55:00|170319.7|169977.7|170319.7|169977.7|170319.7|169977.7|170319.7|169977.7|1
1672695000000|2023-01-02 21:30:00|170253.1|169911.1|170253.1|169911.1|170253.1|169911.1|170253.1|169911.1|1
1672695600000|2023-01-02 21:40:00|170290|169948|170298.5|169956.5|170321.3|169979.3|170253.1|169911.1|11
1672695900000|2023-01-02 21:45:00|170292.4|169950.4|170316.3|169974.3|170316.3|169974.3|170253.1|169911.1|20
1672696200000|2023-01-02 21:50:00|170321|169979|170276.9|169934.9|170321|169979|170253.1|169911.1|42
1672696500000|2023-01-02 21:55:00|170277|169935|170144.2|169802.2|170302|169960|170106.2|169764.2|90
1672696800000|2023-01-02 22:00:00|170147.1|169805.1|170143.7|169801.7|170154.4|169812.4|170116.3|169774.3|17
1672697100000|2023-01-02 22:05:00|170142.6|169800.6|170124.9|169782.9|170142.6|169800.6|170095.9|169753.9|38
1672697400000|2023-01-02 22:10:00|170132.6|169790.6|170301.8|169959.8|170301.8|169959.8|170123.9|169781.9|34
1672697700000|2023-01-02 22:15:00|170279.7|169937.7|170272.6|169930.6|170284.2|169942.2|170272.6|169930.6|4
1672698000000|2023-01-02 22:20:00|170271.8|169929.8|170271.8|169929.8|170271.8|169929.8|170271.8|169929.8|1
1672698300000|2023-01-02 22:25:00|170297.1|169955.1|170297.1|169955.1|170297.1|169955.1|170297.1|169955.1|1
1672698600000|2023-01-02 22:30:00|170276.2|169934.2|170276.3|169934.3|170276.3|169934.3|170276.2|169934.2|4
1672698900000|2023-01-02 22:35:00|170287.7|169945.7|170285.5|169943.5|170293.2|169951.2|170277.8|169935.8|61
1672699200000|2023-01-02 22:40:00|170288.7|169946.7|170286.8|169944.8|170290|169948|170278.9|169936.9|16
1672700400000|2023-01-02 23:00:00|170287|169945|170261.1|169919.1|170292.6|169950.6|170260.6|169918.6|65
1672700700000|2023-01-02 23:05:00|170261.6|169919.6|170293.6|169951.6|170305.5|169963.5|170261.6|169919.6|77
1672701000000|2023-01-02 23:10:00|170295|169953|170274|169932|170318.4|169976.4|170240.4|169898.4|149
1672701300000|2023-01-02 23:15:00|170301|169959|170257|169915|170320.5|169978.5|170223|169881|66
1672701600000|2023-01-02 23:20:00|170307.9|169965.9|170310.5|169968.5|170310.5|169968.5|170302|169960|16
1672707600000|2023-01-03 01:00:00|170114.8|169772.8|170056.3|169714.3|170114.8|169772.8|170056.3|169714.3|10
1672707900000|2023-01-03 01:05:00|170043.4|169701.4|169814.6|169472.6|170287.2|169945.2|169784.5|169442.5|378
1672708200000|2023-01-03 01:10:00|169814.8|169472.8|169824.2|169482.2|169834.3|169492.3|169799.6|169457.6|244
1672708500000|2023-01-03 01:15:00|169824.3|169482.3|169822.8|169480.8|169943.6|169601.6|169746.2|169404.2|178
1672708800000|2023-01-03 01:20:00|169822.4|169480.4|169830.2|169488.2|169899.4|169557.4|169811.9|169469.9|241
1672709100000|2023-01-03 01:25:00|169794.8|169452.8|170168.3|169836.3|170186|169866.1|169758.3|169416.3|350
1672709400000|2023-01-03 01:30:00|170167|169835.2|170186|169844|170222.8|169944.5|170074.5|169795.5|472
1672709700000|2023-01-03 01:35:00|170185.4|169843.4|170163.8|169821.8|170309.5|169967.5|170117.2|169775.2|457
1672710000000|2023-01-03 01:40:00|170164.2|169822.2|170156.7|169814.7|170225.3|169883.3|170053.1|169711.1|373
1672710300000|2023-01-03 01:45:00|170157|169815|170155.7|169813.7|170333.2|169991.2|170113.1|169812.1|354
1672710600000|2023-01-03 01:50:00|170156.2|169814.2|170202.5|169895|170220.9|169964.4|170067.3|169786|598
1672710900000|2023-01-03 01:55:00|170200.3|169897.4|170182.3|169904.7|170258.8|170065.3|170159.5|169887.9|392
1672711200000|2023-01-03 02:00:00|170174.7|169891.7|170223.6|169932|170270.3|170023.4|170122.8|169881.2|778
1672711500000|2023-01-03 02:05:00|170223.9|169935|170236.9|170017.6|170284.9|170120.7|170185.3|169917.4|734
1672711800000|2023-01-03 02:10:00|170167.3|170037.3|170225.5|170006.8|170249.5|170047|170167.3|169951|804
1672712100000|2023-01-03 02:15:00|170227.8|170006.1|170225|169971.9|170240.5|170030|170191.3|169945.2|867
1672712400000|2023-01-03 02:20:00|170224.6|169971.8|170191.6|169964.3|170225|170019|170139.9|169930|440
1672712700000|2023-01-03 02:25:00|170191.9|169964.7|170166.8|169829.5|170231.5|169965|170137.3|169804.6|503
1672713000000|2023-01-03 02:30:00|170166.5|169829.6|170185.3|169843.3|170202|169901.1|169967.1|169738.1|483
1672713300000|2023-01-03 02:35:00|170186.3|169844.3|170043.1|169784.9|170223.3|169979.3|170023.7|169771.7|616
1672713600000|2023-01-03 02:40:00|170042.9|169784.3|169984.5|169713.2|170052.2|169856.5|169975.9|169706.1|635
1672713900000|2023-01-03 02:45:00|169984.2|169712.9|169836.4|169596.4|170031.7|169792.7|169811.2|169590.1|987
1672714200000|2023-01-03 02:50:00|169836.9|169599.7|169755.2|169533.3|169848.6|169636.8|169741.6|169502.9|865
1672714500000|2023-01-03 02:55:00|169755|169532.9|169762.7|169550|169775.2|169594|169688|169505.7|953
1672714800000|2023-01-03 03:00:00|169763.6|169552|169614.1|169390.4|169766.1|169584.6|169601.6|169361.3|731
1672715100000|2023-01-03 03:05:00|169611.7|169388|169613.3|169376.8|169649.3|169428.6|169539.5|169362.7|996
1672715400000|2023-01-03 03:10:00|169611.8|169376.5|169610.7|169399|169626.1|169440.3|169553.7|169367.1|847
1672715700000|2023-01-03 03:15:00|169610.2|169398.8|169636.3|169409.6|169637.2|169459.6|169557|169387.4|695
1672716000000|2023-01-03 03:20:00|169634.3|169403.4|169569.6|169439.6|169693|169508.1|169558.3|169378|834
1672716300000|2023-01-03 03:25:00|169569.7|169439.7|169609.9|169392.6|169620.5|169449.2|169550.4|169377.6|809
1672716600000|2023-01-03 03:30:00|169609|169392.9|169545.6|169415.6|169623.7|169435.8|169542.3|169378.4|742
1672716900000|2023-01-03 03:35:00|169540.5|169410.5|169536.9|169302|169619|169441.4|169494|169291.5|722
1672717200000|2023-01-03 03:40:00|169536.7|169302.2|169521.2|169292.9|169569.8|169341|169471|169262.3|679
1672717500000|2023-01-03 03:45:00|169521.5|169294.8|169423.8|169208.9|169542.9|169351.8|169385.4|169191.8|640
1672717800000|2023-01-03 03:50:00|169424.1|169209.1|169422.8|169206.7|169437.5|169263.2|169346.9|169184.2|503
1672718100000|2023-01-03 03:55:00|169422.2|169218|169423.6|169210.2|169456|169269.9|169378|169192.2|430
1672718400000|2023-01-03 04:00:00|169416.9|169209|169443.2|169216.1|169464|169273|169378.3|169191.3|388
1672718700000|2023-01-03 04:05:00|169442.8|169221.1|169432.6|169202.8|169462.1|169273.5|169377.6|169185.9|382
1672719000000|2023-01-03 04:10:00|169432.2|169208.1|169427.3|169216|169437.3|169264.2|169378.7|169197.7|397
1672719300000|2023-01-03 04:15:00|169427.6|169216.2|169431.4|169202.8|169450|169266.8|169373.2|169199.2|377
1672719600000|2023-01-03 04:20:00|169431.5|169202.9|169427.5|169206.1|169442.9|169266.9|169385|169198.3|359
1672719900000|2023-01-03 04:25:00|169427.7|169226.1|169421.3|169221.3|169440.6|169266.1|169378.3|169197.2|382
1672720200000|2023-01-03 04:30:00|169425.3|169214.2|169381.3|169251.3|169432.9|169264.2|169369.5|169199.7|557
1672720500000|2023-01-03 04:35:00|169380.2|169250.2|169372.4|169242.4|169428.7|169252.9|169364.5|169201.6|471
1672720800000|2023-01-03 04:40:00|169376.9|169246.9|169377.8|169247.8|169433.4|169253.6|169374.4|169184.9|488
1672721100000|2023-01-03 04:45:00|169414.8|169214.5|169418.2|169212.2|169443|169254.5|169361.5|169190.6|561
1672721400000|2023-01-03 04:50:00|169417.1|169212.3|169446.2|169239.2|169446.8|169279.2|169375.1|169202.7|469
1672721700000|2023-01-03 04:55:00|169444.4|169238.7|169479.7|169247.6|169537.1|169291.1|169404.1|169202.2|316
1672722000000|2023-01-03 05:00:00|169480|169247.5|169463.7|169259.1|169500.8|169292.7|169416.6|169231.8|395
1672722300000|2023-01-03 05:05:00|169465.8|169255.8|169393.8|169263.8|169488.9|169320.4|169290.4|169198.9|633
1672722600000|2023-01-03 05:10:00|169395|169265|169377.3|169247.3|169395|169265|169373.2|169243.2|197
1672722900000|2023-01-03 05:15:00|169372.8|169242.8|169553.3|169423.3|169563.2|169433.2|169369.4|169239.4|248
1672723200000|2023-01-03 05:20:00|169554.6|169424.6|169643.6|169513.6|169646.4|169516.4|169550.5|169420.5|825
1672723500000|2023-01-03 05:25:00|169643.7|169513.7|169652.8|169522.8|169693.9|169541.9|169634.8|169486.9|882
1672723800000|2023-01-03 05:30:00|169652.9|169522.9|169662.1|169532.1|169665|169535|169608.1|169478.1|867
1672724100000|2023-01-03 05:35:00|169662|169532|169630.4|169500.4|169674|169532|169603.9|169451.4|885
1672724400000|2023-01-03 05:40:00|169629.5|169499.5|169497.9|169367.9|169633.9|169503.9|169493.6|169330.6|953
1672724700000|2023-01-03 05:45:00|169498|169368|169547.3|169417.3|169573.6|169421.5|169495.1|169339.2|948
1672725000000|2023-01-03 05:50:00|169546.5|169416.5|169560.7|169430.7|169615.9|169454.6|169523.9|169357.6|741
1672725300000|2023-01-03 05:55:00|169560.5|169430.5|169558.5|169428.5|169593.3|169439.4|169524.6|169356.4|872
1672725600000|2023-01-03 06:00:00|169556.5|169426.5|169543.2|169413.2|169570.2|169440.2|169522.1|169392.1|996
1672725900000|2023-01-03 06:05:00|169541.8|169411.8|169530.9|169400.9|169592.1|169437.6|169515|169371|946
1672726200000|2023-01-03 06:10:00|169529.4|169399.4|169555.8|169353.7|169569.1|169415.8|169487.9|169324.7|856
1672726500000|2023-01-03 06:15:00|169555.7|169352.7|169515.7|169385.7|169578.9|169413.3|169509.1|169346.6|817
1672726800000|2023-01-03 06:20:00|169513.4|169383.4|169550.1|169420.1|169553.9|169423.9|169507.9|169341.6|669
1672727100000|2023-01-03 06:25:00|169550.2|169420.2|169554.1|169424.1|169596.3|169444.3|169515.8|169369|434
1672727400000|2023-01-03 06:30:00|169552.9|169422.9|169531|169401|169565.7|169433.9|169519.8|169353.8|814
1672727700000|2023-01-03 06:35:00|169529.3|169399.3|169530|169400|169571.1|169413.2|169507.5|169341|526
1672728000000|2023-01-03 06:40:00|169530.2|169400.2|169526.9|169396.9|169571.1|169415.6|169504.2|169350.9|478
1672728300000|2023-01-03 06:45:00|169529.1|169399.1|169527.6|169397.6|169583.4|169419.7|169508.5|169357.6|503
1672728600000|2023-01-03 06:50:00|169527.5|169397.5|169690|169447.4|169693.1|169489.9|169481.4|169305.6|543
1672728900000|2023-01-03 06:55:00|169690.9|169446.8|169585|169455|169690.9|169490.3|169571.2|169373.2|607
1672729200000|2023-01-03 07:00:00|169584.5|169454.5|169526.8|169396.8|169640.4|169454.5|169505.2|169381.7|354
1672729500000|2023-01-03 07:05:00|169522.4|169392.4|169675.3|169545.3|169684.6|169554.6|169503.8|169379.5|716
1672729800000|2023-01-03 07:10:00|169675.1|169545.1|169895.6|169765.6|169915.6|169785.6|169664.2|169534.2|695
1672730100000|2023-01-03 07:15:00|169895.9|169765.9|169788|169658|170072.6|169942.6|169762.5|169648.3|828
1672730400000|2023-01-03 07:20:00|169788.1|169658.1|169958.9|169828.9|169984.6|169859|169778.5|169654.2|747
1672730700000|2023-01-03 07:25:00|169959.3|169829.3|169828.5|169698.5|169967.9|169857.6|169815.9|169653.7|860
1672731000000|2023-01-03 07:30:00|169828.9|169698.9|169915.1|169825.1|169969.5|169842.2|169818.5|169670.1|877
1672731300000|2023-01-03 07:35:00|169916.2|169826.2|169848.9|169718.9|169949.5|169833.8|169788.2|169658.2|757
1672731600000|2023-01-03 07:40:00|169849.5|169719.5|170074.1|169944.1|170077.9|169947.9|169703.2|169573.2|710
1672731900000|2023-01-03 07:45:00|170095.1|169965.1|170055.2|169925.2|170219.8|170089.8|170052.6|169922.6|1017
1672732200000|2023-01-03 07:50:00|170058.9|169928.9|170040.4|169910.4|170259.5|170169.5|170010.9|169880.9|1053
1672732500000|2023-01-03 07:55:00|170041.6|169911.6|169866.7|169736.7|170200|170110|169860.1|169730.1|967
1672732800000|2023-01-03 08:00:00|169868.4|169738.4|170102.2|169972.2|170103.7|169973.7|169725|169617.8|859
1672733100000|2023-01-03 08:05:00|170104.8|169974.8|170327.5|170197.5|170502|170412|170043.2|169913.2|916
1672733400000|2023-01-03 08:10:00|170328.2|170198.2|170508.4|170378.4|170562.9|170444.7|170146.5|170043|882
1672733700000|2023-01-03 08:15:00|170509.5|170379.5|170390|170260|170515|170403.2|170236|170106|960
1672734000000|2023-01-03 08:20:00|170374.4|170244.4|170792.6|170702.6|170814.4|170715.3|170365.1|170235.1|888
1672734300000|2023-01-03 08:25:00|170794.4|170704.4|170738.3|170608.3|170847|170717|170647.9|170517.9|896
1672734600000|2023-01-03 08:30:00|170738|170608|170408.4|170278.4|170784.9|170657.1|170408.1|170278.1|803
1672734900000|2023-01-03 08:35:00|170404.2|170274.2|170516.8|170386.8|170519.5|170389.5|170302.6|170196.3|867
1672735200000|2023-01-03 08:40:00|170516.6|170386.6|170430|170340|170523|170393|170246.5|170136.6|974
1672735500000|2023-01-03 08:45:00|170429.6|170339.6|170475.4|170385.4|170491.2|170401.2|170267.8|170170.4|733
1672735800000|2023-01-03 08:50:00|170473.8|170383.8|170487|170397|170507.8|170405.4|170455.6|170364|444
1672736100000|2023-01-03 08:55:00|170488.5|170398.5|170945.2|170815.2|171504.2|171162.2|170477.4|170368.4|899
1672736400000|2023-01-03 09:00:00|170974.5|170844.5|171134.5|171044.5|171141.9|171051.9|170870.3|170740.3|957
1672736700000|2023-01-03 09:05:00|171134.4|171044.4|170847.3|170717.3|171306.1|171176.1|170846.5|170716.5|967
1672737000000|2023-01-03 09:10:00|170846.6|170716.6|171074.5|170944.5|171106.2|170976.2|170815.7|170685.7|866
1672737300000|2023-01-03 09:15:00|171075|170945|170704.5|170574.5|171075|170945|170562.9|170447.9|892
1672737600000|2023-01-03 09:20:00|170704.2|170574.2|170645.9|170515.9|170844.2|170714.2|170617.9|170487.9|883
1672737900000|2023-01-03 09:25:00|170643.8|170513.8|170659|170569|170784.4|170654.4|170601.2|170491.9|822
1672738200000|2023-01-03 09:30:00|170660.7|170570.7|170583|170493|170664.3|170574.3|170582.8|170488|466
1672738500000|2023-01-03 09:35:00|170770|170640|170704.5|170574.5|170895.3|170765.3|170694.7|170564.7|904
1672738800000|2023-01-03 09:40:00|170704.4|170574.4|170730.9|170640.9|170868.9|170757.2|170701.8|170574.2|870
1672739100000|2023-01-03 09:45:00|170734.1|170644.1|170673.9|170583.9|170751.1|170661.1|170630.3|170540.3|696
1672739400000|2023-01-03 09:50:00|170672.7|170582.7|170697.4|170567.4|170697.5|170597.9|170604|170514|695
1672739700000|2023-01-03 09:55:00|170682.7|170592.7|170622|170532|170789.5|170699.5|170535.8|170445.8|897
1672740000000|2023-01-03 10:00:00|170621.6|170531.6|170737.9|170647.9|170754.6|170664.6|170580.6|170490.6|675
1672740300000|2023-01-03 10:05:00|170754|170624|170684.6|170554.6|170782|170691.7|170631.2|170528.5|737
1672740600000|2023-01-03 10:10:00|170684.5|170554.5|170737.5|170607.5|170782.9|170692.9|170616.4|170523.1|558
1672740900000|2023-01-03 10:15:00|170741.6|170611.6|170814.6|170724.6|170839.9|170749.9|170706.9|170610.3|807
1672741200000|2023-01-03 10:20:00|170814.5|170724.5|170752.1|170662.1|170831|170726.5|170677.2|170582.8|901
1672741500000|2023-01-03 10:25:00|170751.7|170661.7|170825.1|170695.1|170891.8|170801.4|170712.5|170599.5|831
1672741800000|2023-01-03 10:30:00|170825.2|170695.2|170935.6|170805.6|171009.8|170879.8|170788.1|170684.7|618
1672742100000|2023-01-03 10:35:00|170931.2|170801.2|171066|170976|171086.2|170996.2|170898.7|170783.8|712
1672742400000|2023-01-03 10:40:00|171066.1|170976.1|170957.4|170867.4|171202.3|171102.9|170954.9|170864.9|731
1672742700000|2023-01-03 10:45:00|170957.5|170867.5|170955|170865|171050.7|170954.4|170922|170832|537
1672743000000|2023-01-03 10:50:00|170956.3|170866.3|170834.6|170744.6|170991.3|170901.3|170784.4|170694.4|547
1672743300000|2023-01-03 10:55:00|170828.6|170738.6|170940.3|170850.3|171005.6|170915.6|170796.9|170706.9|480
1672743600000|2023-01-03 11:00:00|170940.2|170850.2|170937.4|170847.4|171071.3|170981.3|170916.5|170813|462
1672743900000|2023-01-03 11:05:00|170937.3|170847.3|171345.3|171255.3|171480.1|171354.6|170932.4|170842.4|703
1672744200000|2023-01-03 11:10:00|171343.7|171253.7|171408|171318|171530.4|171440.4|171316|171226|410
1672744500000|2023-01-03 11:15:00|171407.3|171317.3|171171.6|171081.6|171499.2|171401.6|171158.2|171043.5|551
1672744800000|2023-01-03 11:20:00|171176.5|171086.5|171314.7|171224.7|171519.5|171429.5|171169.9|171079.9|711
1672745100000|2023-01-03 11:25:00|171315.4|171225.4|171374.1|171284.1|171421.2|171302.2|171065.5|170975.5|518
1672745400000|2023-01-03 11:30:00|171374.3|171284.3|171190.8|171060.8|171377.2|171287.2|171060.4|170970.4|577
1672745700000|2023-01-03 11:35:00|171190.5|171060.5|171182.9|171092.9|171307.8|171217.8|171141.5|171038|461
1672746000000|2023-01-03 11:40:00|171181.5|171091.5|171333.7|171243.7|171371|171281|171173.1|171066.5|612
1672746300000|2023-01-03 11:45:00|171334.9|171244.9|171244.8|171154.8|171367.5|171277.5|171161.1|171031.1|405
1672746600000|2023-01-03 11:50:00|171244.7|171154.7|171229.7|171139.7|171271|171181|171162.6|171072.6|492
1672746900000|2023-01-03 11:55:00|171229.8|171139.8|171166.9|171076.9|171334.5|171244.5|171164.1|171055.4|630
1672747200000|2023-01-03 12:00:00|171168.3|171078.3|171282|171192|171309.5|171202.8|171166.8|171058.4|669
1672747500000|2023-01-03 12:05:00|171281.5|171191.5|171285.8|171195.8|171311.6|171221.6|171238.1|171148.1|638
1672747800000|2023-01-03 12:10:00|171285.9|171195.9|171157.6|171067.6|171321.1|171231.1|171150.8|171060.8|728
1672748100000|2023-01-03 12:15:00|171157.7|171067.7|171127.3|171037.3|171236.9|171146.9|171073.1|170983.1|678
1672748400000|2023-01-03 12:20:00|171127|171037|171222.8|171132.8|171246.1|171156.1|171061.2|170971.2|687
1672748700000|2023-01-03 12:25:00|171245.6|171115.6|170957.3|170867.3|171245.6|171142.1|170953.5|170863.5|531
1672749000000|2023-01-03 12:30:00|170957.7|170867.7|170790.5|170700.5|170973.6|170883.6|170770.4|170651.8|584
1672749300000|2023-01-03 12:35:00|170814.9|170684.9|170674.2|170584.2|170817.7|170703.6|170550|170460|522
1672749600000|2023-01-03 12:40:00|170674.3|170584.3|170622.9|170532.9|170675.3|170585.3|170503.8|170413.8|777
1672749900000|2023-01-03 12:45:00|170624.2|170534.2|170586.2|170496.2|170713.9|170623.9|170584.3|170494.3|598
1672750200000|2023-01-03 12:50:00|170584.7|170494.7|170665.7|170575.7|170741.2|170651.2|170576.2|170486.2|519
1672750500000|2023-01-03 12:55:00|170665.4|170575.4|170695.4|170605.4|170722.1|170616|170645.4|170555.4|698
1672750800000|2023-01-03 13:00:00|170691.6|170601.6|170713.9|170623.9|170750.1|170629.3|170636.5|170546.5|756
1672751100000|2023-01-03 13:05:00|170714.8|170624.8|171031|170901|171193.8|171063.8|170708.2|170605.7|798
1672751400000|2023-01-03 13:10:00|171033.3|170903.3|170921.5|170831.5|171077.8|170947.8|170886.3|170770|640
1672751700000|2023-01-03 13:15:00|170920.6|170830.6|170816.9|170686.9|171030.8|170920|170794.4|170676.5|753
1672752000000|2023-01-03 13:20:00|170815.4|170685.4|170642.5|170552.5|170815.4|170709.5|170574.3|170471.8|821
1672752300000|2023-01-03 13:25:00|170645.4|170555.4|170583|170493|170682.7|170573.5|170571.7|170481.7|589
1672752600000|2023-01-03 13:30:00|170582.7|170492.7|170314.3|170184.3|170686|170556|170271.2|170170.8|896
1672752900000|2023-01-03 13:35:00|170313.9|170183.9|170166.6|170036.6|170330.1|170200.1|170138.4|170030|897
1672753200000|2023-01-03 13:40:00|170166.7|170036.7|170224.4|170094.4|170267.2|170155.5|170022.3|169892.3|763
1672753500000|2023-01-03 13:45:00|170224.8|170094.8|170051.1|169961.1|170226.7|170103.7|170032.4|169942.4|664
1672753800000|2023-01-03 13:50:00|170050.2|169960.2|169881.3|169751.3|170064.1|169974.1|169766.8|169654.6|828
1672754100000|2023-01-03 13:55:00|169882.3|169752.3|170123.6|169993.6|170274.2|170144.2|169882.3|169752.3|853
1672754400000|2023-01-03 14:00:00|170115.5|169985.5|170106.5|170016.5|170157.2|170067|170040.6|169950.6|697
1672754700000|2023-01-03 14:05:00|170105.5|170015.5|170167.2|170037.2|170386.6|170283|170064.1|169934.1|642
1672755000000|2023-01-03 14:10:00|170167.3|170037.3|170218.9|170128.9|170275.1|170185.1|170073|169952.8|675
1672755300000|2023-01-03 14:15:00|170218.4|170128.4|170161.6|170031.6|170272.2|170182.2|169995.1|169904.6|720
1672755600000|2023-01-03 14:20:00|170161.7|170031.7|170070.2|169980.2|170316.9|170196.6|170065.2|169975.2|934
1672755900000|2023-01-03 14:25:00|170073.1|169983.1|170044.1|169914.1|170107.4|170017.4|169863.6|169750.8|784
1672756200000|2023-01-03 14:30:00|170046.2|169916.2|169788.2|169658.2|170185|170055|169774.7|169647.8|1008
1672756500000|2023-01-03 14:35:00|169788.5|169658.5|169539.9|169449.9|169869.9|169739.9|169497.9|169407.9|977
1672756800000|2023-01-03 14:40:00|169561|169431|169497.6|169367.6|169595.5|169465.5|169431|169301|996
1672757100000|2023-01-03 14:45:00|169493.6|169363.6|169672.5|169542.5|169779.2|169649.2|169484.8|169354.8|935
1672757400000|2023-01-03 14:50:00|169674.8|169544.8|169515.8|169425.8|169740.7|169636.1|169436.1|169334.5|908
1672757700000|2023-01-03 14:55:00|169529.9|169399.9|169724|169594|169765.1|169635.1|169521.2|169391.2|897
1672758000000|2023-01-03 15:00:00|169711.1|169581.1|169893.6|169763.6|169956.3|169826.3|169649|169519|953
1672758300000|2023-01-03 15:05:00|169897.8|169767.8|169955.2|169825.2|169961.9|169844.4|169697.6|169607.6|841
1672758600000|2023-01-03 15:10:00|169959|169829|169826.7|169736.7|170137.3|170047.3|169821.4|169699.3|783
1672758900000|2023-01-03 15:15:00|169826.9|169736.9|169816|169686|169920|169790|169719.3|169613.8|600
1672759200000|2023-01-03 15:20:00|169816.2|169686.2|169756.7|169626.7|169905.3|169775.3|169752.1|169622.1|693
1672759500000|2023-01-03 15:25:00|169756.8|169626.8|169732.5|169602.5|169877.1|169747.4|169730.6|169564.8|956
1672759800000|2023-01-03 15:30:00|169729.2|169599.2|169945.6|169815.6|170061.4|169941.6|169693|169576.7|719
1672760100000|2023-01-03 15:35:00|169945.7|169815.7|169805.8|169675.8|169969.2|169854.5|169761.3|169632|840
1672760400000|2023-01-03 15:40:00|169802.8|169672.8|169803.2|169713.2|169825.1|169720.9|169671.9|169541.9|834
1672760700000|2023-01-03 15:45:00|169803.5|169713.5|169516.2|169426.2|169838.4|169748.4|169504.2|169414.2|749
1672761000000|2023-01-03 15:50:00|169516.5|169426.5|169807.3|169717.3|169814.5|169724.5|169516.5|169426.5|852
1672761300000|2023-01-03 15:55:00|169807.7|169717.7|169725|169635|169807.8|169717.8|169725|169635|793
1672761600000|2023-01-03 16:00:00|169728.2|169638.2|169919.3|169789.3|169924.4|169834.4|169678.2|169588.2|737
1672761900000|2023-01-03 16:05:00|169930.6|169800.6|170228.6|170138.6|170233.2|170143.2|169907.9|169800.6|901
1672762200000|2023-01-03 16:10:00|170228.8|170138.8|170437.9|170347.9|170478.6|170388.6|170211.6|170121.6|912
1672762500000|2023-01-03 16:15:00|170436|170346|170382.6|170292.6|170510.4|170417.6|170335.7|170245.7|775
1672762800000|2023-01-03 16:20:00|170382.9|170292.9|170421|170291|170462.9|170372.9|170233.8|170121.8|547
1672763100000|2023-01-03 16:25:00|170421.8|170291.8|170202.9|170072.9|170433.7|170303.7|170178.4|170048.4|840
1672763400000|2023-01-03 16:30:00|170202.4|170072.4|170369.6|170239.6|170414.2|170284.2|170146.7|170016.7|685
1672763700000|2023-01-03 16:35:00|170369.8|170239.8|170407.6|170277.6|170413.9|170283.9|170310.1|170180.1|704
1672764000000|2023-01-03 16:40:00|170407.8|170277.8|170163.8|170033.8|170415.3|170285.3|170082.3|169879.9|788
1672764300000|2023-01-03 16:45:00|170171.5|170041.5|170341|170251|170387.1|170277.8|170171.5|170041.5|837
1672764600000|2023-01-03 16:50:00|170341.4|170251.4|170285.7|170195.7|170421.5|170313.7|170284.3|170194.3|593
1672764900000|2023-01-03 16:55:00|170285.2|170195.2|170345.5|170215.5|170360.3|170268.7|170241.7|170140.4|553
1672765200000|2023-01-03 17:00:00|170345.6|170215.6|170299.7|170169.7|170388.7|170258.7|170275.4|170145.4|613
1672765500000|2023-01-03 17:05:00|170299.8|170169.8|170348.6|170218.6|170382|170252|170265|170135|612
1672765800000|2023-01-03 17:10:00|170353.3|170223.3|170247.6|170117.6|170367.4|170237.4|170236.8|170106.8|578
1672766100000|2023-01-03 17:15:00|170247.5|170117.5|170263.1|170133.1|170274|170144|170057|169967|617
1672766400000|2023-01-03 17:20:00|170262.9|170132.9|170314.7|170184.7|170362.8|170232.8|170218.9|170088.9|593
1672766700000|2023-01-03 17:25:00|170315.5|170185.5|170343.9|170213.9|170346.3|170216.3|170296.9|170166.9|492
1672767000000|2023-01-03 17:30:00|170343.8|170213.8|170216.1|170086.1|170393.6|170263.6|170196.5|170040.9|667
1672767300000|2023-01-03 17:35:00|170215.8|170085.8|170309.6|170179.6|170312.5|170182.5|170195|170065|563
1672767600000|2023-01-03 17:40:00|170308.1|170178.1|170255.9|170125.9|170344.7|170209|170247.7|170117.7|601
1672767900000|2023-01-03 17:45:00|170255.6|170125.6|170315.6|170185.6|170365.3|170235.3|170254.5|170124.5|749
1672768200000|2023-01-03 17:50:00|170316|170186|170408.8|170278.8|170408.8|170278.8|170316|170186|491
1672768500000|2023-01-03 17:55:00|170410.9|170280.9|170232.2|170102.2|170414.5|170284.5|170222.8|170092.8|565
1672768800000|2023-01-03 18:00:00|170223.7|170093.7|170227|170097|170289.7|170159.7|170208.7|170078.7|420
1672769100000|2023-01-03 18:05:00|170226.8|170096.8|170242.3|170112.3|170275.4|170145.4|170221.5|170091.5|314
1672769400000|2023-01-03 18:10:00|170241.9|170111.9|170203.6|170073.6|170248.7|170118.7|170196.5|170066.5|319
1672769700000|2023-01-03 18:15:00|170204|170074|170233|170103|170248.2|170118.2|170199.1|170069.1|357
1672770000000|2023-01-03 18:20:00|170232.4|170102.4|170274.5|170184.5|170350.8|170244|170221.6|170091.6|383
1672770300000|2023-01-03 18:25:00|170272.8|170182.8|170143|170013|170300.3|170187.8|170140.7|170010.7|438
1672770600000|2023-01-03 18:30:00|170141.2|170011.2|170171.9|170041.9|170179.7|170049.7|170140.8|170010.8|452
1672770900000|2023-01-03 18:35:00|170171.1|170041.1|170171.8|170041.8|170185|170055|170100.9|169989.7|320
1672771200000|2023-01-03 18:40:00|170194|170064|170114.9|169984.9|170194.7|170064.7|170111.3|169981.3|429
1672771500000|2023-01-03 18:45:00|170114.5|169984.5|170208.9|170078.9|170234.6|170104.6|170114.5|169984.5|611
1672771800000|2023-01-03 18:50:00|170208.7|170078.7|170187.2|170057.2|170222.6|170092.6|170158.2|170028.2|579
1672772100000|2023-01-03 18:55:00|170187.1|170057.1|170203.8|170073.8|170239|170109|170162.4|170032.4|615
1672772400000|2023-01-03 19:00:00|170203.7|170073.7|170208.3|170078.3|170232.9|170102.9|170165|170035|595
1672772700000|2023-01-03 19:05:00|170208.4|170078.4|170157.9|170027.9|170216.2|170086.2|170153.5|170023.5|529
1672773000000|2023-01-03 19:10:00|170162.1|170032.1|170170.6|170040.6|170215.4|170085.4|170152.4|170022.4|459
1672773300000|2023-01-03 19:15:00|170160.2|170030.2|170189.4|170059.4|170223.2|170093.2|170142|170017.4|523
1672773600000|2023-01-03 19:20:00|170189.3|170059.3|170202.4|170072.4|170218.7|170088.7|170150.8|170020.8|466
1672773900000|2023-01-03 19:25:00|170201.1|170071.1|170133.5|170003.5|170218.2|170088.2|170120.8|169990.8|340
1672774200000|2023-01-03 19:30:00|170129.4|169999.4|170253|170123|170273.6|170143.6|170109.6|169979.6|657
1672774500000|2023-01-03 19:35:00|170252.9|170122.9|170268.1|170138.1|170276.4|170151.3|170228.1|170098.1|351
1672774800000|2023-01-03 19:40:00|170256.4|170126.4|170111.7|169981.7|170275.5|170145.5|170105|169975|425
1672775100000|2023-01-03 19:45:00|170115.9|169985.9|169992.6|169862.6|170119.8|169989.8|169940.7|169810.7|827
1672775400000|2023-01-03 19:50:00|169985.8|169855.8|170015.9|169885.9|170070.5|169940.5|169981.6|169851.6|877
1672775700000|2023-01-03 19:55:00|170016.2|169886.2|169997|169867|170128.7|169998.7|169980.4|169850.4|939
1672776000000|2023-01-03 20:00:00|169982.7|169852.7|169903.3|169773.3|169989.3|169859.3|169837.1|169707.1|445
1672776300000|2023-01-03 20:05:00|169903.2|169773.2|169918.4|169788.4|169935.4|169805.4|169903.2|169773.2|224
1672776600000|2023-01-03 20:10:00|169918.1|169788.1|169890.8|169760.8|169938.7|169808.7|169873.4|169747|367
1672776900000|2023-01-03 20:15:00|169889.6|169759.6|169893.7|169763.7|169901.2|169771.2|169872.8|169742.8|338
1672777200000|2023-01-03 20:20:00|169897.4|169767.4|170015.8|169885.8|170064.1|169934.1|169894.4|169764.4|255
1672777500000|2023-01-03 20:25:00|170015.7|169885.7|170031.1|169901.1|170032.1|169902.1|170008.1|169878.1|243
1672777800000|2023-01-03 20:30:00|170030.8|169900.8|169947.4|169817.4|170031.7|169901.7|169908.1|169778.1|382
1672778100000|2023-01-03 20:35:00|169947.3|169817.3|170053.6|169923.6|170053.6|169923.6|169933.5|169803.5|303
1672778400000|2023-01-03 20:40:00|170053.4|169923.4|170086.2|169956.2|170105|169975|170026.6|169906.7|589
1672778700000|2023-01-03 20:45:00|170086.5|169956.5|170108.5|169978.5|170127.4|169997.4|170073|169943|328
1672779000000|2023-01-03 20:50:00|170109.7|169979.7|170095.1|169965.1|170127.1|169997.1|170069.4|169939.4|376
1672779300000|2023-01-03 20:55:00|170094.5|169964.5|170130.1|170000.1|170156.5|170026.5|170074.4|169944.4|450
1672779600000|2023-01-03 21:00:00|170131.2|170001.2|170187.8|170057.8|170231.8|170090.8|170114.5|169984.5|595
1672779900000|2023-01-03 21:05:00|170187.3|170057.3|170196|170066|170248|170101.5|170162.5|170011.6|216
1672780200000|2023-01-03 21:10:00|170198.6|170068.6|170203.3|170073.3|170247.7|170103.7|170188|170011.5|215
1672780500000|2023-01-03 21:15:00|170217.5|170087.5|170239.2|170109.2|170264.2|170134.2|170189|170051|168
1672780800000|2023-01-03 21:20:00|170240.8|170110.8|170268.1|170138.1|170317|170171.8|170205.9|170075.9|233
1672781100000|2023-01-03 21:25:00|170268.6|170138.6|170203|170073|170277.9|170153.2|170195.6|170071.7|175
1672781400000|2023-01-03 21:30:00|170202.8|170072.8|170216.3|170086.3|170238.6|170114.4|170184.6|170067.5|316
1672781700000|2023-01-03 21:35:00|170216.5|170086.5|170256.8|170126.8|170260|170130|170207|170077|225
1672782000000|2023-01-03 21:40:00|170255|170125|170238.9|170108.9|170281.3|170151.3|170209.3|170052.9|570
1672782300000|2023-01-03 21:45:00|170238.1|170108.1|170227.8|170097.8|170287.8|170133.1|170202.4|170043|315
1672782600000|2023-01-03 21:50:00|170227.9|170097.9|170217|170087|170274.2|170108.8|170188.6|170030.1|448
1672782900000|2023-01-03 21:55:00|170280|170059.9|170317.3|169975.3|170324|170092.5|170212.5|169948|430
1672783200000|2023-01-03 22:00:00|170347.9|170005.9|170430.3|170088.3|170430.3|170088.3|170342.3|170000.3|20
1672783500000|2023-01-03 22:05:00|170343.3|170001.3|170343.6|170001.6|170416.9|170074.9|170335.6|169993.6|14
1672783800000|2023-01-03 22:10:00|170355.9|170013.9|170432.4|170090.4|170442.8|170100.8|170355.9|170013.9|20
1672784100000|2023-01-03 22:15:00|170432.2|170090.2|170384.2|170042.2|170435.5|170093.5|170346.9|170004.9|202
1672784400000|2023-01-03 22:20:00|170384.8|170042.8|170380.8|170038.8|170396.7|170054.7|170363.4|170021.4|123
1672784700000|2023-01-03 22:25:00|170380.7|170038.7|170383.8|170041.8|170384.6|170042.6|170372.1|170030.1|15
1672785000000|2023-01-03 22:30:00|170377.8|170035.8|170458.7|170116.7|170483.4|170141.4|170334.5|169992.5|198
1672785300000|2023-01-03 22:35:00|170455.7|170113.7|170443|170101|170464.4|170122.4|170440.5|170098.5|46
1672785600000|2023-01-03 22:40:00|170442.9|170100.9|170442.9|170100.9|170444.1|170102.1|170441|170099|21
1672785900000|2023-01-03 22:45:00|170445.6|170103.6|170442.6|170100.6|170461.4|170119.4|170442.6|170100.6|35
1672786200000|2023-01-03 22:50:00|170456.4|170114.4|170438.8|170096.8|170457.1|170115.1|170438.8|170096.8|34
1672786500000|2023-01-03 22:55:00|170438.7|170096.7|170439.1|170097.1|170465.5|170123.5|170403.7|170061.7|51
1672786800000|2023-01-03 23:00:00|170438.6|170096.6|170582.6|170240.6|170582.6|170240.6|170302.6|169960.6|264
1672787100000|2023-01-03 23:05:00|170601.8|170259.8|170582.4|170240.4|170659.9|170317.9|170564.7|170222.7|47
1672787400000|2023-01-03 23:10:00|170644.8|170302.8|170577.4|170235.4|170645|170303|170568.6|170226.6|102
1672787700000|2023-01-03 23:15:00|170628.3|170286.3|170593.4|170251.4|170687.6|170345.6|170578|170236|100
1672788000000|2023-01-03 23:20:00|170592.9|170250.9|170590.7|170248.7|170704.8|170362.8|170586|170244|96
1672788300000|2023-01-03 23:25:00|170671.5|170329.5|170595.4|170253.4|170680.2|170338.2|170528.5|170186.5|71
1672788600000|2023-01-03 23:30:00|170608.5|170266.5|170554|170212|170646.7|170304.7|170518.6|170176.6|211
1672788900000|2023-01-03 23:35:00|170553.8|170211.8|170487.4|170145.4|170649|170307|170441.3|170099.3|274
1672789200000|2023-01-03 23:40:00|170487.3|170145.3|170499.7|170157.7|170591|170249|170478.5|170136.5|157
1672789500000|2023-01-03 23:45:00|170500|170158|170522.4|170180.4|170568.7|170226.7|170488.2|170146.2|126
1672789800000|2023-01-03 23:50:00|170533.2|170191.2|170569.3|170227.3|170573.2|170231.2|170494.6|170152.6|158
1672790100000|2023-01-03 23:55:00|170537|170195|170543.8|170201.8|170545.2|170203.2|170456.3|170114.3|151
1672790400000|2023-01-04 00:00:00|170535.2|170193.2|170429.2|170087.2|170551.7|170209.7|170304.5|169962.5|477
1672790700000|2023-01-04 00:05:00|170428.9|170086.9|170431|170089|170468.6|170126.6|170379.9|170037.9|521
1672791000000|2023-01-04 00:10:00|170422.5|170080.5|170353.8|170011.8|170426.1|170084.1|170330.7|169988.7|370
1672791300000|2023-01-04 00:15:00|170353.4|170011.4|170249.4|169907.4|170360.2|170018.2|170207.4|169891.1|508
1672791600000|2023-01-04 00:20:00|170249.3|169907.3|170202.8|169930.1|170280|169953.8|170169.5|169871.6|281
1672791900000|2023-01-04 00:25:00|170202.2|169929.8|170188.7|169965.4|170258.2|169975|170164.8|169884|275
1672792200000|2023-01-04 00:30:00|170193.4|169968.2|170205.6|169922|170213.4|169969.9|170099.7|169858.7|201
1672792500000|2023-01-04 00:35:00|170205.7|169923|170169.6|169938.3|170213.1|169963|170077.3|169819.2|231
1672792800000|2023-01-04 00:40:00|170169.5|169938.1|170168|169922.5|170199.3|169983.3|170099|169898|208
1672793100000|2023-01-04 00:45:00|170167.8|169922.3|170071.6|169801.1|170173.7|169982.8|170051.3|169786|271
1672793400000|2023-01-04 00:50:00|170071.8|169800.9|170046.9|169797.5|170090.9|169858.4|170024.2|169782|282
1672793700000|2023-01-04 00:55:00|170047.2|169797.8|170020.9|169817.6|170067.4|169841.8|170006|169777.1|193
1672794000000|2023-01-04 01:00:00|170038.3|169817.2|169998.2|169719.7|170066.7|169858|169932.8|169660.3|340
1672794300000|2023-01-04 01:05:00|169993.8|169722.9|169968|169736.8|169993.8|169747.8|169922.4|169692.7|360
1672794600000|2023-01-04 01:10:00|169968.2|169737.1|170059.9|169825.1|170079|169837.7|169877.5|169718|290
1672794900000|2023-01-04 01:15:00|170059.8|169824.8|169980.6|169850.6|170059.8|169861.4|169971.2|169801|312
1672795200000|2023-01-04 01:20:00|169979.9|169849.9|169960.3|169830.3|170023.9|169852.6|169954.8|169796.9|610
1672795500000|2023-01-04 01:25:00|169960.7|169830.7|169893.4|169763.4|170001.8|169833.3|169874.3|169694.9|640
1672795800000|2023-01-04 01:30:00|169893.6|169763.6|169837.9|169707.9|169954.7|169772.5|169836.5|169681|664
1672796100000|2023-01-04 01:35:00|169838.7|169708.7|169687.8|169557.8|169852.6|169722.6|169660.2|169511.3|674
1672796400000|2023-01-04 01:40:00|169687.3|169557.3|169629.4|169499.4|169740.9|169561.5|169602.8|169452.1|724
1672796700000|2023-01-04 01:45:00|169629.3|169499.3|169633|169503|169643.3|169513.3|169608.5|169478.5|682
1672797000000|2023-01-04 01:50:00|169632.9|169502.9|169628.5|169498.5|169636.8|169506.8|169619.5|169489.5|634
1672797300000|2023-01-04 01:55:00|169626.3|169496.3|169538.8|169408.8|169635.2|169505.2|169485.5|169355.5|668
1672797600000|2023-01-04 02:00:00|169539.3|169409.3|169556.8|169426.8|169578.7|169448.7|169526|169361.1|506
1672797900000|2023-01-04 02:05:00|169556.7|169426.7|169504.1|169374.1|169590|169460|169493.2|169363.2|422
1672798200000|2023-01-04 02:10:00|169504.2|169374.2|169530.4|169400.4|169536.3|169414.4|169492.8|169362.8|250
1672798500000|2023-01-04 02:15:00|169530.1|169400.1|169508|169378|169538|169414.8|169499|169370.9|183
1672798800000|2023-01-04 02:20:00|169507.7|169377.7|169665.6|169535.6|169707.6|169551.5|169485.3|169372.4|343
1672799100000|2023-01-04 02:25:00|169665.5|169535.5|169649.2|169519.2|169684.2|169554.2|169649.2|169519.2|222
1672799400000|2023-01-04 02:30:00|169649.4|169519.4|169584.4|169454.4|169652.4|169522.4|169580.3|169450.3|478
1672799700000|2023-01-04 02:35:00|169584.5|169454.5|169596.2|169466.2|169621.4|169471.6|169582.8|169419.1|300
1672800000000|2023-01-04 02:40:00|169596.4|169466.4|169650|169520|169656.8|169526.8|169591.8|169461.8|310
1672800300000|2023-01-04 02:45:00|169649.9|169519.9|169596.1|169466.1|169662.1|169532.1|169583|169425.2|609
1672800600000|2023-01-04 02:50:00|169595.9|169465.9|169605|169475|169631.6|169485.5|169589.4|169431.5|196
1672800900000|2023-01-04 02:55:00|169605.3|169475.3|169593|169463|169605.3|169475.3|169583.7|169453.7|413
1672801200000|2023-01-04 03:00:00|169593.3|169463.3|169542.7|169412.7|169600.2|169470.2|169531.8|169401.8|324
1672801500000|2023-01-04 03:05:00|169542.1|169412.1|169542.2|169412.2|169549.2|169419.2|169528.4|169398.4|187
1672801800000|2023-01-04 03:10:00|169542.4|169412.4|169540.2|169410.2|169549.5|169419.5|169532.8|169402.8|187
1672802100000|2023-01-04 03:15:00|169540|169410|169535.5|169405.5|169551.7|169421.7|169527.4|169397.4|182
1672802400000|2023-01-04 03:20:00|169535.8|169405.8|169544.2|169414.2|169547.8|169417.8|169525.4|169395.4|185
1672802700000|2023-01-04 03:25:00|169544.3|169414.3|169539.7|169409.7|169551.2|169421.2|169535.3|169405.3|168
1672803000000|2023-01-04 03:30:00|169540.3|169410.3|169539.2|169409.2|169542.5|169412.5|169534.4|169404.4|137
1672803300000|2023-01-04 03:35:00|169540.6|169410.6|169535.7|169405.7|169543.6|169413.6|169529|169399|150
1672803600000|2023-01-04 03:40:00|169536|169406|169544.8|169414.8|169552|169422|169524.4|169394.4|274
1672803900000|2023-01-04 03:45:00|169543.9|169413.9|169553|169423|169562.2|169432.2|169537.7|169407.7|233
1672804200000|2023-01-04 03:50:00|169553.2|169423.2|169542.2|169412.2|169560.8|169430.8|169524.6|169394.6|280
1672804500000|2023-01-04 03:55:00|169542.3|169412.3|169521.9|169391.9|169545|169415|169516.9|169386.9|319
1672804800000|2023-01-04 04:00:00|169522|169392|169524.8|169394.8|169543.4|169413.4|169504.8|169374.8|192
1672805100000|2023-01-04 04:05:00|169522.6|169392.6|169526.2|169396.2|169544.2|169414.2|169514.7|169384.7|238
1672805400000|2023-01-04 04:10:00|169528.4|169398.4|169537.9|169407.9|169547.9|169417.9|169528.1|169398.1|303
1672805700000|2023-01-04 04:15:00|169533.8|169403.8|169531|169401|169545.3|169415.3|169520|169390|347
1672806000000|2023-01-04 04:20:00|169530.9|169400.9|169526.7|169396.7|169545.7|169415.7|169512.6|169382.6|381
1672806300000|2023-01-04 04:25:00|169520.1|169390.1|169538.2|169408.2|169541.8|169411.8|169514.3|169384.3|382
1672806600000|2023-01-04 04:30:00|169538|169408|169538.1|169408.1|169541.5|169411.5|169506.1|169376.1|396
1672806900000|2023-01-04 04:35:00|169538.2|169408.2|169526.1|169396.1|169542.9|169412.9|169518.6|169388.6|403
1672807200000|2023-01-04 04:40:00|169525.9|169395.9|169530.4|169400.4|169539.4|169409.4|169491.6|169361.6|269
1672807500000|2023-01-04 04:45:00|169524.9|169394.9|169502.6|169372.6|169537.5|169407.5|169498.4|169368.4|252
1672807800000|2023-01-04 04:50:00|169515.1|169385.1|169524.6|169394.6|169543.3|169413.3|169499.1|169369.1|270
1672808100000|2023-01-04 04:55:00|169524.7|169394.7|169516.8|169386.8|169564.5|169434.5|169426.6|169303.8|611
1672808400000|2023-01-04 05:00:00|169519.5|169389.5|169436|169306|169532.1|169402.1|169396.8|169266.8|746
1672808700000|2023-01-04 05:05:00|169436.8|169306.8|169422.2|169292.2|169461.7|169331.7|169396.4|169266.4|538
1672809000000|2023-01-04 05:10:00|169422.6|169292.6|169473.7|169343.7|169532.2|169366.7|169400.9|169265.9|371
1672809300000|2023-01-04 05:15:00|169473.5|169343.5|169556|169323|169586|169372.3|169461.8|169270|309
1672809600000|2023-01-04 05:20:00|169497.5|169367.5|169516.1|169386.1|169566.9|169398.9|169478.7|169315.5|278
1672809900000|2023-01-04 05:25:00|169515.8|169385.8|169636.7|169410.3|169671.2|169505.6|169515.5|169385.5|366
1672810200000|2023-01-04 05:30:00|169635.5|169410.4|169575.3|169445.3|169658.4|169498.9|169548.4|169382.3|386
1672810500000|2023-01-04 05:35:00|169575.7|169445.7|169566.6|169436.6|169639.7|169509.7|169509|169355.2|435
1672810800000|2023-01-04 05:40:00|169566.8|169436.8|169551.7|169421.7|169608.3|169460.3|169541.2|169392.7|556
1672811100000|2023-01-04 05:45:00|169551.2|169421.2|169491.3|169361.3|169563|169433|169466.6|169336.6|590
1672811400000|2023-01-04 05:50:00|169496.1|169366.1|169509.7|169379.7|169511.6|169381.6|169406.4|169218|603
1672811700000|2023-01-04 05:55:00|169509.8|169379.8|169565|169435|169571.1|169441.1|169450.6|169261|538
1672812000000|2023-01-04 06:00:00|169628.4|169397.7|169745|169615|169749.1|169619.1|169542.7|169397.7|891
1672812300000|2023-01-04 06:05:00|169744.7|169614.7|169811|169681|169820.5|169690.5|169737.4|169607.4|766
1672812600000|2023-01-04 06:10:00|169810.9|169680.9|169826.7|169696.7|169893.5|169733.4|169797.9|169641.6|759
1672812900000|2023-01-04 06:15:00|169827.2|169697.2|169842|169712|169858.7|169728.7|169808.8|169678.8|780
1672813200000|2023-01-04 06:20:00|169840.8|169710.8|169806.1|169676.1|169881.5|169723.8|169790.3|169660.3|817
1672813500000|2023-01-04 06:25:00|169806.2|169676.2|169827.6|169697.6|169832.7|169702.7|169772.4|169642.4|706
1672813800000|2023-01-04 06:30:00|169828.8|169698.8|169961.5|169831.5|170082.8|169906.5|169805.1|169675.1|624
1672814100000|2023-01-04 06:35:00|169961.6|169831.6|169975.3|169845.3|169992.5|169862.5|169924|169794|501
1672814400000|2023-01-04 06:40:00|169976.9|169846.9|169933.3|169803.3|170010.7|169880.7|169932.2|169802.2|666
1672814700000|2023-01-04 06:45:00|169938.5|169808.5|169878.8|169748.8|169941.2|169809.9|169867.1|169667.5|355
1672815000000|2023-01-04 06:50:00|169878.7|169748.7|169953.8|169711.1|169953.8|169775.6|169864.4|169699.1|649
1672815300000|2023-01-04 06:55:00|169952|169710.2|169840.9|169631|169954.1|169730.8|169795|169591|530
1672815600000|2023-01-04 07:00:00|169792.6|169662.6|169479.4|169349.4|169854.5|169671.4|169425|169295|759
1672815900000|2023-01-04 07:05:00|169479.3|169349.3|169317|169227|169489.2|169380.3|169274.8|169167.4|720
1672816200000|2023-01-04 07:10:00|169317.1|169227.1|169419.8|169289.8|169430.1|169302.5|169193.7|169070.5|649
1672816500000|2023-01-04 07:15:00|169419.7|169289.7|169042.4|168912.4|169425|169311|168987.3|168857.3|705
1672816800000|2023-01-04 07:20:00|169040.8|168910.8|169090.6|168960.6|169282.3|169152.3|168999.4|168901.8|597
1672817100000|2023-01-04 07:25:00|169094.1|168964.1|169042.1|168912.1|169096.4|168966.4|168991.1|168894.5|771
1672817400000|2023-01-04 07:30:00|169042|168912|168607.7|168477.7|169042.4|168929.1|168551.7|168444.2|695
1672817700000|2023-01-04 07:35:00|168588.3|168498.3|168610.9|168520.9|168729.4|168599.4|168570.2|168452|841
1672818000000|2023-01-04 07:40:00|168610.5|168520.5|168621.8|168491.8|168699.5|168569.5|168440.9|168337.4|925
1672818300000|2023-01-04 07:45:00|168622|168492|168616.2|168526.2|168749.7|168659.7|168596.6|168492|867
1672818600000|2023-01-04 07:50:00|168616.1|168526.1|168673.2|168543.2|168821.3|168693.4|168609.2|168519.2|804
1672818900000|2023-01-04 07:55:00|168677.6|168547.6|168715.3|168585.3|168731.5|168628.2|168559.9|168469.9|651
1672819200000|2023-01-04 08:00:00|168712|168582|168533|168443|168712|168619.1|168526.6|168436.6|902
1672819500000|2023-01-04 08:05:00|168530.3|168440.3|168171.3|168081.3|168540.4|168450.4|168153.5|168063.5|787
1672819800000|2023-01-04 08:10:00|168172.8|168082.8|168168.8|168078.8|168426.4|168296.4|168077.2|167987.2|818
1672820100000|2023-01-04 08:15:00|168169|168079|168150.1|168060.1|168198.2|168108.2|168145.5|168055.5|617
1672820400000|2023-01-04 08:20:00|168150.5|168060.5|168127.5|168037.5|168231.3|168141.3|168119.8|168029.8|641
1672820700000|2023-01-04 08:25:00|168127.2|168037.2|168213.8|168083.8|168309.7|168217.3|168126.1|168036.1|817
1672821000000|2023-01-04 08:30:00|168213.6|168083.6|168372.6|168282.6|168416.1|168306.8|168164.3|168074.3|816
1672821300000|2023-01-04 08:35:00|168373.1|168283.1|168418.8|168328.8|168456.5|168366.5|168302|168212|913
1672821600000|2023-01-04 08:40:00|168419.1|168329.1|168589.4|168499.4|168634.4|168544.4|168418.9|168328.9|758
1672821900000|2023-01-04 08:45:00|168589.6|168499.6|168509.3|168379.3|168598|168508|168442.4|168352.4|806
1672822200000|2023-01-04 08:50:00|168508.8|168378.8|168423.3|168333.3|168508.8|168378.8|168369.8|168279.8|718
1672822500000|2023-01-04 08:55:00|168415.8|168325.8|168466.8|168336.8|168497.8|168399.4|168308|168209.4|812
1672822800000|2023-01-04 09:00:00|168463|168333|168445.5|168355.5|168506.2|168416.2|168365.8|168262.2|703
1672823100000|2023-01-04 09:05:00|168445.6|168355.6|168388.8|168298.8|168522.9|168432.9|168343.7|168249.4|754
1672823400000|2023-01-04 09:10:00|168389.6|168299.6|168360.9|168270.9|168429.9|168325.6|168296.2|168206.2|839
1672823700000|2023-01-04 09:15:00|168367.8|168277.8|168206|168116|168423.1|168317.5|168158.8|168068.8|636
1672824000000|2023-01-04 09:20:00|168206.3|168116.3|168374.6|168284.6|168398.8|168308.8|168204.6|168114.6|642
1672824300000|2023-01-04 09:25:00|168367.8|168277.8|168334.5|168244.5|168398.7|168295.3|168328.7|168226.2|406
1672824600000|2023-01-04 09:30:00|168334.6|168244.6|168316.6|168226.6|168373.1|168283.1|168287.2|168197.2|477
1672824900000|2023-01-04 09:35:00|168315.9|168225.9|168367.4|168277.4|168399.2|168309.2|168151.7|168061.7|498
1672825200000|2023-01-04 09:40:00|168369.3|168279.3|168290.2|168200.2|168381.9|168291.9|168263.6|168173.6|527
1672825500000|2023-01-04 09:45:00|168290|168200|168221.2|168131.2|168311|168208|168199.7|168109.7|403
1672825800000|2023-01-04 09:50:00|168222.2|168132.2|168236.7|168106.7|168282.7|168164.5|168197.6|168100.4|465
1672826100000|2023-01-04 09:55:00|168210.3|168120.3|168132.4|168042.4|168234.7|168126.1|168091.6|168001.6|587
1672826400000|2023-01-04 10:00:00|168132.7|168042.7|168078.3|167988.3|168178|168060.2|168043.5|167953.5|625
1672826700000|2023-01-04 10:05:00|168077.4|167987.4|168065.2|167975.2|168158.5|168053.1|168035.1|167945.1|468
1672827000000|2023-01-04 10:10:00|168065.1|167975.1|168060|167970|168107|168017|168038.1|167948.1|558
1672827300000|2023-01-04 10:15:00|168060.1|167970.1|168063.3|167973.3|168075.1|167985.1|168036.5|167946.5|194
1672827600000|2023-01-04 10:20:00|168063.4|167973.4|168120.3|168030.3|168132.5|168042.5|168049.9|167959.9|268
1672827900000|2023-01-04 10:25:00|168119.8|168029.8|168199.7|168109.7|168233.6|168143.6|168114.3|168024.3|447
1672828200000|2023-01-04 10:30:00|168199.4|168109.4|168081.8|167991.8|168201|168111|168051.3|167961.3|543
1672828500000|2023-01-04 10:35:00|168081.9|167991.9|168116.3|168026.3|168121.9|168029.4|168080.8|167988.7|302
1672828800000|2023-01-04 10:40:00|168116.4|168026.4|168127.2|168037.2|168167.6|168077.6|168080.8|167990.3|344
1672829100000|2023-01-04 10:45:00|168127.4|168037.4|168030.9|167940.9|168128.4|168038.4|168025.1|167935.1|623
1672829400000|2023-01-04 10:50:00|168031|167941|168060.8|167970.8|168090.7|168000.7|168021.5|167931.5|403
1672829700000|2023-01-04 10:55:00|168056.7|167966.7|168000.5|167910.5|168069|167979|167987|167897|494
1672830000000|2023-01-04 11:00:00|168000.7|167910.7|168110|168020|168156.8|168066.8|168000.5|167910.5|544
1672830300000|2023-01-04 11:05:00|168110.1|168020.1|168203.7|168113.7|168276.2|168186.2|168101.5|168011.5|441
1672830600000|2023-01-04 11:10:00|168197.8|168107.8|168149.7|168059.7|168198.1|168108.1|168142.3|168052.3|374
1672830900000|2023-01-04 11:15:00|168149.9|168059.9|168224.6|168134.6|168230.1|168140.1|168146.5|168056.5|428
1672831200000|2023-01-04 11:20:00|168224.7|168134.7|168262.4|168172.4|168307.3|168217.3|168199.3|168109.3|316
1672831500000|2023-01-04 11:25:00|168263.5|168173.5|168306.5|168216.5|168308.8|168218.8|168258.3|168168.3|291
1672831800000|2023-01-04 11:30:00|168303.4|168213.4|168372.6|168282.6|168384.7|168294.7|168301.3|168211.3|397
1672832100000|2023-01-04 11:35:00|168372.9|168282.9|168544.6|168414.6|168550.3|168454.9|168316.1|168226.1|635
1672832400000|2023-01-04 11:40:00|168544.5|168414.5|168531.2|168441.2|168546.9|168443|168486.9|168391.7|384
1672832700000|2023-01-04 11:45:00|168529.5|168439.5|168517.1|168427.1|168548|168458|168503.8|168413.8|304
1672833000000|2023-01-04 11:50:00|168517.4|168427.4|168365.8|168275.8|168517.4|168427.4|168349.4|168259.4|446
1672833300000|2023-01-04 11:55:00|168363.8|168273.8|168368.1|168278.1|168401.8|168311.8|168330.9|168240.9|569
1672833600000|2023-01-04 12:00:00|168367.5|168277.5|168312.2|168222.2|168390.9|168300.9|168255.7|168165.7|500
1672833900000|2023-01-04 12:05:00|168312.5|168222.5|168281.3|168191.3|168336.1|168246.1|168280.4|168190.4|641
1672834200000|2023-01-04 12:10:00|168281.5|168191.5|168164.8|168074.8|168288.7|168198.7|168154.1|168064.1|774
1672834500000|2023-01-04 12:15:00|168164.9|168074.9|168306.6|168216.6|168321.8|168231.8|168150.7|168060.7|520
1672834800000|2023-01-04 12:20:00|168304|168214|168309.2|168219.2|168391.8|168301.8|168262|168172|416
1672835100000|2023-01-04 12:25:00|168308.8|168218.8|168370.2|168280.2|168406.2|168316.2|168308.8|168218.8|331
1672835400000|2023-01-04 12:30:00|168370.3|168280.3|168339.8|168249.8|168370.6|168280.6|168306.3|168208.4|379
1672835700000|2023-01-04 12:35:00|168339.9|168249.9|168343|168253|168403.8|168299.7|168330.7|168240.7|307
1672836000000|2023-01-04 12:40:00|168341.8|168251.8|168328.8|168238.8|168382|168292|168303.8|168213.8|485
1672836300000|2023-01-04 12:45:00|168329.5|168239.5|168324.2|168234.2|168499.2|168409.2|168264.4|168152|460
1672836600000|2023-01-04 12:50:00|168323.3|168233.3|168242.1|168152.1|168362.2|168272.2|168224.3|168134.3|596
1672836900000|2023-01-04 12:55:00|168242.2|168152.2|168221.4|168131.4|168263.9|168173.9|168180.1|168090.1|619
1672837200000|2023-01-04 13:00:00|168218.3|168128.3|168116.2|168026.2|168262.6|168172.6|168108.8|168018.8|731
1672837500000|2023-01-04 13:05:00|168116.4|168026.4|168226.6|168136.6|168247.1|168157.1|168082.8|167992.8|609
1672837800000|2023-01-04 13:10:00|168226.1|168136.1|168310|168220|168310|168220|168223.8|168133.8|581
1672838100000|2023-01-04 13:15:00|168311.8|168221.8|168356.9|168266.9|168486.2|168396.2|168308.5|168218.5|683
1672838400000|2023-01-04 13:20:00|168351.6|168261.6|168039.5|167949.5|168368.1|168278.1|168009|167919|753
1672838700000|2023-01-04 13:25:00|168039.8|167949.8|167990.7|167900.7|168079.9|167989.9|167970.5|167880.5|695
1672839000000|2023-01-04 13:30:00|167989.5|167899.5|168051.7|167961.7|168085.9|167995.9|167853.6|167763.6|659
1672839300000|2023-01-04 13:35:00|168051.5|167961.5|168066.7|167976.7|168151.1|168061.1|168051.4|167961.4|701
1672839600000|2023-01-04 13:40:00|168066.6|167976.6|168139.3|168049.3|168178.2|168088.2|168057.1|167967.1|622
1672839900000|2023-01-04 13:45:00|168139.5|168049.5|168097.4|168007.4|168221|168131|168084.1|167994.1|570
1672840200000|2023-01-04 13:50:00|168097.8|168007.8|168118|168028|168131|168041|168031.6|167941.6|549
1672840500000|2023-01-04 13:55:00|168116.5|168026.5|168030.5|167940.5|168178|168088|168011.1|167921.1|724
1672840800000|2023-01-04 14:00:00|168032.9|167942.9|168264.4|168174.4|168345|168255|167974.9|167884.9|738
1672841100000|2023-01-04 14:05:00|168265|168175|168221.7|168131.7|168281.7|168191.7|168165.1|168075.1|526
1672841400000|2023-01-04 14:10:00|168219.9|168129.9|168204.4|168114.4|168351.2|168261.2|168204.4|168114.4|422
1672841700000|2023-01-04 14:15:00|168200.2|168110.2|168183.7|168093.7|168270.6|168180.6|168183.7|168093.7|428
1672842000000|2023-01-04 14:20:00|168183.4|168093.4|168335.2|168245.2|168396.1|168292.8|168119.8|168029.8|522
1672842300000|2023-01-04 14:25:00|168336.6|168246.6|168397.6|168307.6|168427|168330.2|168249|168140.6|655
1672842600000|2023-01-04 14:30:00|168397.8|168307.8|168408.3|168318.3|168490.9|168400.9|168366.2|168276.2|718
1672842900000|2023-01-04 14:35:00|168407.7|168317.7|168293.2|168203.2|168408.8|168318.8|168267.6|168174.6|798
1672843200000|2023-01-04 14:40:00|168295.6|168205.6|168306|168216|168325.9|168235.9|168238|168148|700
1672843500000|2023-01-04 14:45:00|168297.9|168207.9|168331|168241|168377.9|168287.9|168182.2|168092.2|737
1672843800000|2023-01-04 14:50:00|168332|168242|168241.2|168151.2|168340.1|168250.1|168179.6|168089.6|807
1672844100000|2023-01-04 14:55:00|168231.2|168141.2|168637.6|168295.6|168675.3|168395.5|168197.5|168107.5|812
1672844400000|2023-01-04 15:00:00|168622.9|168307.9|168807.2|168717.2|168860.3|168770.3|168445.9|168307.9|1115
1672844700000|2023-01-04 15:05:00|168817.8|168687.8|168764.5|168674.5|168855.1|168758|168723.1|168624.3|981
1672845000000|2023-01-04 15:10:00|168770.3|168680.3|168799.2|168709.2|168998.7|168889|168745.2|168649.1|1009
1672845300000|2023-01-04 15:15:00|168798.1|168708.1|168717.7|168587.7|168986|168890.1|168694.1|168583.7|982
1672845600000|2023-01-04 15:20:00|168715.4|168585.4|168947.5|168857.5|169020.3|168930.3|168712.9|168584|862
1672845900000|2023-01-04 15:25:00|168948.6|168858.6|168713.3|168623.3|169010.2|168920.2|168699.4|168592.1|919
1672846200000|2023-01-04 15:30:00|168707.5|168617.5|168657.8|168567.8|168860.9|168763.6|168602.3|168496.9|947
1672846500000|2023-01-04 15:35:00|168657.9|168567.9|168847.7|168757.7|168879.9|168789.9|168618|168528|1001
1672846800000|2023-01-04 15:40:00|168848.2|168758.2|168658.2|168568.2|168855.8|168765.8|168647.5|168557.5|948
1672847100000|2023-01-04 15:45:00|168663.7|168573.7|168595.1|168505.1|168764.4|168658.2|168443.5|168353.5|744
1672847400000|2023-01-04 15:50:00|168597|168507|168639.3|168549.3|168704.4|168591.1|168590.1|168488.8|747
1672847700000|2023-01-04 15:55:00|168640.2|168550.2|168979.8|168889.8|168979.8|168889.8|168590|168500|903
1672848000000|2023-01-04 16:00:00|168977.8|168887.8|169118.1|169028.1|169266.6|169176.6|168882.9|168792.9|870
1672848300000|2023-01-04 16:05:00|169118.2|169028.2|169047.8|168957.8|169193|169103|168984.5|168887.1|726
1672848600000|2023-01-04 16:10:00|169047.7|168957.7|168945.3|168855.3|169062.3|168972.3|168870.9|168780.9|693
1672848900000|2023-01-04 16:15:00|168945.5|168855.5|169156.2|169066.2|169183.5|169093.5|168905.3|168804.5|708
1672849200000|2023-01-04 16:20:00|169156.3|169066.3|169331.9|169241.9|169468.1|169366.5|169156.2|169066.2|770
1672849500000|2023-01-04 16:25:00|169331.3|169241.3|169228.6|169138.6|169421.9|169331.9|169219.8|169129.8|785
1672849800000|2023-01-04 16:30:00|169227.9|169137.9|169160.1|169070.1|169245.1|169155.1|169087|168957|796
1672850100000|2023-01-04 16:35:00|169159.9|169069.9|169080.9|168950.9|169211.9|169121.9|169076|168946|797
1672850400000|2023-01-04 16:40:00|169087.4|168957.4|168965.9|168875.9|169099.6|168990.3|168955.5|168865.5|810
1672850700000|2023-01-04 16:45:00|168969.9|168879.9|168811.1|168721.1|169060|168970|168775.3|168685.3|672
1672851000000|2023-01-04 16:50:00|168811|168721|168884.6|168754.6|168886.1|168773.1|168772.7|168668.3|490
1672851300000|2023-01-04 16:55:00|168883.4|168753.4|168881.4|168751.4|168888.9|168783.7|168827.9|168720.7|384
1672851600000|2023-01-04 17:00:00|168878.2|168748.2|168833.6|168703.6|168878.2|168748.2|168799.9|168669.9|521
1672851900000|2023-01-04 17:05:00|168831.8|168701.8|168878.3|168748.3|168904.6|168774.6|168806.2|168676.2|442
1672852200000|2023-01-04 17:10:00|168877.9|168747.9|169043.4|168913.4|169051.6|168921.6|168862.9|168732.9|338
1672852500000|2023-01-04 17:15:00|169037|168907|169083|168953|169099|168969|169036|168906|364
1672852800000|2023-01-04 17:20:00|169080|168950|169017|168887|169099|168969|168995|168865|382
1672853100000|2023-01-04 17:25:00|169019|168889|169026|168896|169049|168929|168996|168880|413
1672853400000|2023-01-04 17:30:00|169009.8|168919.8|168860.1|168730.1|169036.8|168925.2|168860.1|168730.1|223
1672853700000|2023-01-04 17:35:00|168862.4|168732.4|168863.6|168733.6|168888.2|168763.3|168825.5|168695.5|307
1672854000000|2023-01-04 17:40:00|168862|168732|168907|168777|168927.9|168797.9|168855.8|168725.8|784
1672854300000|2023-01-04 17:45:00|168907.2|168777.2|168927.9|168797.9|168934.2|168804.2|168899.4|168769.4|662
1672854600000|2023-01-04 17:50:00|168928|168798|169004.7|168874.7|169155.9|169025.9|168907.6|168777.6|760
1672854900000|2023-01-04 17:55:00|169004.9|168874.9|169125.1|168995.1|169132.8|169002.8|169004.9|168874.9|377
1672855200000|2023-01-04 18:00:00|169125.3|168995.3|169048.3|168918.3|169156.4|169026.4|169040.4|168910.4|596
1672855500000|2023-01-04 18:05:00|169049|168919|169016.8|168886.8|169051.1|168921.1|168981.5|168851.5|637
1672855800000|2023-01-04 18:10:00|169015.9|168885.9|169034.1|168904.1|169051.3|168921.3|168984.5|168854.5|468
1672856100000|2023-01-04 18:15:00|169034.3|168904.3|168997.1|168867.1|169039.2|168909.2|168948.6|168787.4|693
1672856400000|2023-01-04 18:20:00|168997.2|168867.2|169008.3|168878.3|169029.1|168920|168963.8|168833.8|919
1672856700000|2023-01-04 18:25:00|169008.5|168878.5|169064.9|168934.9|169074.5|168944.5|168989.1|168868.2|768
1672857000000|2023-01-04 18:30:00|169064.6|168934.6|169107.7|168977.7|169157.5|169027.5|169055.2|168925.2|605
1672857300000|2023-01-04 18:35:00|169108.8|168978.8|169068.8|168938.8|169128.9|168998.9|169009.5|168896.6|647
1672857600000|2023-01-04 18:40:00|169068.4|168938.4|169066.2|168936.2|169076.6|168946.6|169037.2|168907.2|546
1672857900000|2023-01-04 18:45:00|169065.1|168935.1|169031|168901|169086.6|168956.6|168953.5|168823.5|560
1672858200000|2023-01-04 18:50:00|169031.1|168901.1|169149.8|169019.8|169149.9|169019.9|169021.2|168891.2|771
1672858500000|2023-01-04 18:55:00|169157.1|169027.1|169133|168839.3|169261.3|169086.5|169080.9|168839.3|692
1672858800000|2023-01-04 19:00:00|169178.1|168893.3|169347.3|169217.3|169605.2|169332.1|169093.8|168837.7|1043
1672859100000|2023-01-04 19:05:00|169348.9|169218.9|169375.3|169245.3|169383.4|169253.4|169155.1|169025.1|1013
1672859400000|2023-01-04 19:10:00|169376.7|169246.7|169162.7|169032.7|169379.8|169249.8|169155.5|169025.5|853
1672859700000|2023-01-04 19:15:00|169163.1|169033.1|169095.4|168965.4|169163.1|169033.1|169048.7|168925.9|1016
1672860000000|2023-01-04 19:20:00|169093.9|168963.9|169208.5|169078.5|169229.7|169099.7|169072.7|168942.7|1000
1672860300000|2023-01-04 19:25:00|169210.9|169080.9|169332.8|169202.8|169333.2|169225.8|169205.5|169075.5|821
1672860600000|2023-01-04 19:30:00|169332.4|169202.4|169244.8|169114.8|169332.5|169222.1|169210.2|169100.1|706
1672860900000|2023-01-04 19:35:00|169245.4|169115.4|169229.9|169099.9|169280.5|169153.5|169219.2|169090.7|804
1672861200000|2023-01-04 19:40:00|169230|169100|169264.6|169134.6|169274.9|169149.2|169180.8|169050.8|463
1672861500000|2023-01-04 19:45:00|169267.9|169137.9|169258.7|169128.7|169289.5|169159.5|169148.9|169039|254
1672861800000|2023-01-04 19:50:00|169263.9|169133.9|169243.1|169153.1|169286.6|169176.4|169206.1|169076.1|410
1672862100000|2023-01-04 19:55:00|169240.1|169150.1|169186.1|169096.1|169267.3|169154.2|169182.1|169080.6|342
1672862400000|2023-01-04 20:00:00|169186.2|169096.2|169098.9|168968.9|169204.4|169114.4|169037.3|168907.3|518
1672862700000|2023-01-04 20:05:00|169098.6|168968.6|169191.2|169061.2|169250.7|169120.7|169094.8|168964.8|454
1672863000000|2023-01-04 20:10:00|169191.3|169061.3|169170.2|169040.2|169205.4|169076.7|169162.1|169032.1|582
1672863300000|2023-01-04 20:15:00|169169.5|169039.5|169114.8|168984.8|169185.6|169055.6|169110.6|168980.6|665
1672863600000|2023-01-04 20:20:00|169115.6|168985.6|169039.3|168949.3|169130.8|169000.8|169035.5|168921|420
1672863900000|2023-01-04 20:25:00|169039.2|168949.2|169064.5|168934.5|169067.6|168962.4|168982|168892|413
1672864200000|2023-01-04 20:30:00|169065.4|168935.4|169065.5|168935.5|169071.3|168953.8|169031.8|168921.1|289
1672864500000|2023-01-04 20:35:00|169064.3|168934.3|169065.2|168935.2|169080.4|168950.4|169042.6|168912.6|266
1672864800000|2023-01-04 20:40:00|169063.9|168933.9|169072.4|168942.4|169082.6|168960.2|169045.3|168928.2|696
1672865100000|2023-01-04 20:45:00|169072.6|168942.6|169056.4|168926.4|169086.3|168963.9|169040.2|168910.2|857
1672865400000|2023-01-04 20:50:00|169064|168934|169001.4|168871.4|169064|168934|168913.9|168783.9|790
1672865700000|2023-01-04 20:55:00|169001.2|168871.2|168999.5|168869.5|169037.3|168923.2|168958.7|168837|575
1672866000000|2023-01-04 21:00:00|169012.6|168882.6|169036.2|168906.2|169064.2|168934.2|169011.7|168881.7|656
1672866300000|2023-01-04 21:05:00|169037.3|168907.3|169043.4|168913.4|169068.9|168938.9|168999.4|168869.4|561
1672866600000|2023-01-04 21:10:00|169042.1|168912.1|169025.6|168895.6|169061|168923.2|169005.5|168836|591
1672866900000|2023-01-04 21:15:00|169026.4|168896.4|169056.5|168926.5|169056.5|168926.5|169016.4|168886.4|273
1672867200000|2023-01-04 21:20:00|169079.5|168872.1|169011.1|168881.1|169079.5|168926.6|168994.9|168864.9|272
1672867500000|2023-01-04 21:25:00|169058.6|168827.4|169013.7|168883.7|169064|168913.6|169002.3|168827.4|495
1672867800000|2023-01-04 21:30:00|169015.3|168885.3|169037.9|168907.9|169100.1|168937|168999.4|168841.9|385
1672868100000|2023-01-04 21:35:00|169036.8|168906.8|168946.1|168816.1|169051|168921|168930.8|168800.8|189
1672868400000|2023-01-04 21:40:00|168941.7|168811.7|168937.8|168807.8|168954.1|168832.8|168915|168794.4|114
1672868700000|2023-01-04 21:45:00|168952.7|168822.7|168890|168760|169079.7|168911.9|168865.3|168692.1|155
1672869000000|2023-01-04 21:50:00|168889.6|168759.6|168991.1|168748.5|169059.2|168803.1|168830.6|168628.6|167
1672869300000|2023-01-04 21:55:00|168997|168739|168980.4|168638.4|168997|168762.1|168834.7|168575.6|186
1672869600000|2023-01-04 22:00:00|168985.5|168643.5|169117.4|168775.4|169117.4|168775.4|168960.1|168618.1|20
1672869900000|2023-01-04 22:05:00|169118.6|168776.6|169095.5|168753.5|169128.9|168786.9|169028.5|168686.5|47
1672870200000|2023-01-04 22:10:00|169094.9|168752.9|169081.3|168739.3|169148.7|168806.7|169060|168718|20
1672870500000|2023-01-04 22:15:00|169081.9|168739.9|169066.9|168724.9|169124.4|168782.4|168967.8|168625.8|117
1672870800000|2023-01-04 22:20:00|169058.2|168716.2|169083.2|168741.2|169086.7|168744.7|169017|168675|54
1672871100000|2023-01-04 22:25:00|169063.8|168721.8|169069|168727|169146.1|168804.1|168995.8|168653.8|57
1672871400000|2023-01-04 22:30:00|169069.1|168727.1|169067.1|168725.1|169084.9|168742.9|168967.6|168625.6|540
1672871700000|2023-01-04 22:35:00|169067.2|168725.2|169024.5|168682.5|169087|168745|169017.5|168675.5|1100
1672872000000|2023-01-04 22:40:00|169025|168683|169029.8|168687.8|169062.7|168720.7|168954.5|168612.5|1141
1672872300000|2023-01-04 22:45:00|169033|168691|169039.4|168697.4|169048.5|168706.5|169019.9|168677.9|1155
1672872600000|2023-01-04 22:50:00|169037.1|168695.1|169097|168755|169101.3|168759.3|169031|168689|348
1672872900000|2023-01-04 22:55:00|169101|168759|169118.2|168776.2|169180.2|168838.2|168996.2|168654.2|83
1672873200000|2023-01-04 23:00:00|169162.8|168820.8|168974.5|168632.5|169162.8|168820.8|168928.2|168586.2|200
1672873500000|2023-01-04 23:05:00|169035.2|168693.2|168978.2|168636.2|169090|168748|168947.8|168605.8|127
1672873800000|2023-01-04 23:10:00|168978.4|168636.4|169062.2|168720.2|169110.4|168768.4|168939.3|168597.3|92
1672874100000|2023-01-04 23:15:00|169065.4|168723.4|168978.8|168636.8|169122.8|168780.8|168977.7|168635.7|58
1672874400000|2023-01-04 23:20:00|168990.5|168648.5|169006.7|168664.7|169126.2|168784.2|168987.4|168645.4|59
1672874700000|2023-01-04 23:25:00|169020.6|168678.6|169028.3|168686.3|169083.7|168741.7|168910.7|168568.7|78
1672875000000|2023-01-04 23:30:00|168990.7|168648.7|169019.6|168677.6|169067.8|168725.8|168962.9|168620.9|65
1672875300000|2023-01-04 23:35:00|169000.7|168658.7|168989.4|168647.4|169072.6|168730.6|168977.6|168635.6|72
1672875600000|2023-01-04 23:40:00|168989.5|168647.5|168995.3|168653.3|169102.6|168760.6|168985.5|168643.5|91
1672875900000|2023-01-04 23:45:00|169043.5|168701.5|168983.9|168641.9|169118.3|168776.3|168983.9|168641.9|81
1672876200000|2023-01-04 23:50:00|169028.1|168686.1|169003.3|168661.3|169075.7|168733.7|168977.2|168635.2|77
1672876500000|2023-01-04 23:55:00|169042.8|168700.8|169043.2|168701.2|169115.7|168773.7|168998.3|168656.3|86
1672876800000|2023-01-05 00:00:00|169012.4|168670.4|169001.4|168659.4|169281.5|168939.5|168902.6|168560.6|700
1672877100000|2023-01-05 00:05:00|169007|168665|169012|168670|169073.3|168731.3|168924.2|168582.2|219
1672877400000|2023-01-05 00:10:00|169058|168716|168920.1|168578.1|169109.7|168767.7|168843.5|168501.5|191
1672877700000|2023-01-05 00:15:00|168919.9|168577.9|168949.3|168607.3|169080.3|168738.3|168883.8|168541.8|198
1672878000000|2023-01-05 00:20:00|168950.4|168608.4|169019.1|168677.1|169029|168687|168918.7|168576.7|88
1672878300000|2023-01-05 00:25:00|168994.1|168652.1|168950.4|168608.4|169029.2|168687.2|168916.6|168574.6|152
1672878600000|2023-01-05 00:30:00|168960.9|168618.9|168986.2|168644.2|169047.5|168705.5|168924.3|168582.3|147
1672878900000|2023-01-05 00:35:00|169043.4|168701.4|168996.8|168654.8|169126|168784|168895|168553|166
1672879200000|2023-01-05 00:40:00|168976.2|168634.2|169010.5|168668.5|169042.9|168700.9|168918.5|168576.5|78
1672879500000|2023-01-05 00:45:00|168968.9|168626.9|168984.4|168642.4|169083.3|168741.3|168936|168594|172
1672879800000|2023-01-05 00:50:00|169005.9|168663.9|169047.4|168705.4|169100.1|168758.1|168979.7|168637.7|87
1672880100000|2023-01-05 00:55:00|169047.3|168705.3|169030|168688|169101.1|168759.1|168948.9|168606.9|162
1672880400000|2023-01-05 01:00:00|169030.3|168688.3|168838.4|168516.2|169038.7|168696.7|168733|168489|708
1672880700000|2023-01-05 01:05:00|168814.7|168548.8|168809.6|168564.2|168852.1|168609|168739|168493|834
1672881000000|2023-01-05 01:10:00|168804.8|168565|168806|168564|168836|168642.4|168753.4|168524.4|913
1672881300000|2023-01-05 01:15:00|168805.8|168563.4|168879|168620|168895.3|168691.7|168787|168563.4|853
1672881600000|2023-01-05 01:20:00|168879.1|168619.8|168888.1|168616.9|168902.5|168653.7|168783.3|168557|839
1672881900000|2023-01-05 01:25:00|168883.4|168572.8|168878.5|168596.3|168905.3|168668|168784|168560.4|875
1672882200000|2023-01-05 01:30:00|168878.3|168596.1|168856.5|168610|168895.4|168661|168786.1|168571|977
1672882500000|2023-01-05 01:35:00|168854.4|168608.3|168890.1|168627.7|168907.2|168676|168805.5|168574|898
1672882800000|2023-01-05 01:40:00|168889.7|168627.8|169010.9|168776.6|169027.4|168844.2|168860.6|168566.6|846
1672883100000|2023-01-05 01:45:00|169010.8|168776.4|168970.4|168759.5|169011.7|168826.8|168906.7|168684.1|745
1672883400000|2023-01-05 01:50:00|168970.7|168744.1|169107.9|168977.9|169124.8|168998.5|168948|168744|731
1672883700000|2023-01-05 01:55:00|169108.1|168978.1|169094.6|168964.6|169129.6|168999.6|169071|168941|425
1672884000000|2023-01-05 02:00:00|169094.3|168964.3|169470.4|169246.1|169477.3|169255.6|169094.3|168964.3|799
1672884300000|2023-01-05 02:05:00|169470.3|169245.7|169461.2|169331.2|169520.4|169333.5|169412.3|169192.7|809
1672884600000|2023-01-05 02:10:00|169461.4|169331.4|169484.7|169354.7|169622|169376|169445.4|169303.5|747
1672884900000|2023-01-05 02:15:00|169481.4|169351.4|169435.2|169305.2|169488.8|169358.8|169416.8|169286.8|622
1672885200000|2023-01-05 02:20:00|169435|169305|169462.6|169332.6|169483.1|169353.1|169420.6|169290.6|502
1672885500000|2023-01-05 02:25:00|169462.5|169332.5|169515.5|169425.5|169537.1|169441.1|169455.5|169325.5|398
1672885800000|2023-01-05 02:30:00|169515.3|169425.3|169504.4|169414.4|169545.5|169444.1|169504.4|169402.2|686
1672886100000|2023-01-05 02:35:00|169504.3|169414.3|169539.4|169409.4|169550.1|169443.6|169486.1|169378.3|713
1672886400000|2023-01-05 02:40:00|169546.6|169416.6|169621|169491|169795.2|169599.6|169508.5|169344.8|766
1672886700000|2023-01-05 02:45:00|169638.7|169508.7|169581.8|169373.6|169682.6|169518.5|169461.5|169237.4|682
1672887000000|2023-01-05 02:50:00|169581.6|169373.9|169502.3|169372.3|169618|169417.1|169498|169309.6|743
1672887300000|2023-01-05 02:55:00|169502|169372|169598.7|169468.7|169631.1|169470.6|169481|169306.1|785
1672887600000|2023-01-05 03:00:00|169596.8|169466.8|169682.1|169427.6|169713|169524.1|169589.7|169379.4|740
1672887900000|2023-01-05 03:05:00|169681.9|169427.4|169604.8|169474.8|169726.8|169503.3|169604.8|169371.3|669
1672888200000|2023-01-05 03:10:00|169609.5|169479.5|169570.9|169440.9|169719.8|169497.4|169544.8|169377.7|717
1672888500000|2023-01-05 03:15:00|169570.8|169440.8|169646.4|169412.9|169686.4|169450.9|169546.3|169363.2|574
1672888800000|2023-01-05 03:20:00|169620.5|169418|169592.8|169462.8|169781|169468.9|169572.6|169377.4|698
1672889100000|2023-01-05 03:25:00|169592.6|169462.6|169695.4|169444.9|169698.3|169491.4|169576.6|169363|608
1672889400000|2023-01-05 03:30:00|169691.8|169444|169702.2|169457.1|169739.9|169503|169613|169384.3|743
1672889700000|2023-01-05 03:35:00|169702.5|169457.7|169685.2|169429.2|169755.4|169530.3|169616.7|169398.3|809
1672890000000|2023-01-05 03:40:00|169685.3|169429.3|169703.5|169452|169730.8|169512.2|169622.3|169386.3|670
1672890300000|2023-01-05 03:45:00|169703.1|169451|169643.1|169513.1|169718.5|169546.5|169627.6|169375|666
1672890600000|2023-01-05 03:50:00|169642.7|169512.7|169730.3|169493.9|169765.9|169567.8|169605.3|169423.9|683
1672890900000|2023-01-05 03:55:00|169731|169494.1|169736.6|169462.4|169776.2|169562.3|169647.5|169426.8|687
1672891200000|2023-01-05 04:00:00|169722.7|169493.1|169720.1|169480.5|169766.5|169545|169635.5|169419.7|609
1672891500000|2023-01-05 04:05:00|169720.2|169480.3|169621.3|169491.3|169757.3|169537.6|169600.8|169395.4|634
1672891800000|2023-01-05 04:10:00|169618.8|169488.8|169639.8|169509.8|169704|169519.1|169612.3|169418.5|493
1672892100000|2023-01-05 04:15:00|169640|169510|169556.8|169426.8|169645.4|169511.1|169540.7|169378.9|524
1672892400000|2023-01-05 04:20:00|169557|169427|169506.8|169376.8|169594.2|169433.8|169500.9|169302|503
1672892700000|2023-01-05 04:25:00|169507.3|169377.3|169515.9|169385.9|169568|169404.9|169499|169319.2|522
1672893000000|2023-01-05 04:30:00|169516|169386|169495.2|169365.2|169567.8|169400.9|169486.4|169309.4|539
1672893300000|2023-01-05 04:35:00|169500.7|169370.7|169583.9|169358.1|169602|169412.2|169437.2|169234|520
1672893600000|2023-01-05 04:40:00|169582.5|169358.8|169576.8|169327|169595.6|169404.3|169512|169311|499
1672893900000|2023-01-05 04:45:00|169576.5|169326.7|169586.9|169353.7|169622|169415.9|169519|169304|522
1672894200000|2023-01-05 04:50:00|169588.8|169328.6|169627.4|169415.9|169671.5|169465|169512|169314.2|612
1672894500000|2023-01-05 04:55:00|169629.5|169416.4|169632|169424.3|169687|169458.8|169572.5|169332|536
1672894800000|2023-01-05 05:00:00|169632.9|169420.6|169620.4|169401.6|169667.7|169466.8|169580.1|169387.2|615
1672895100000|2023-01-05 05:05:00|169619.1|169401.5|169632.2|169393.4|169651.5|169463.5|169564.5|169366|554
1672895400000|2023-01-05 05:10:00|169628.6|169393.7|169629.2|169416.9|169654.8|169460.2|169569|169366.9|446
1672895700000|2023-01-05 05:15:00|169632.7|169417.2|169647.7|169446.6|169688|169501.4|169581|169346|645
1672896000000|2023-01-05 05:20:00|169613|169483|169611.2|169481.2|169667.9|169493.9|169598.1|169416|551
1672896300000|2023-01-05 05:25:00|169611.5|169481.5|169648.1|169518.1|169648.4|169544.4|169604.1|169474.1|570
1672896600000|2023-01-05 05:30:00|169648.3|169518.3|169627.1|169537.1|169650|169542.8|169619.6|169511.4|71
1672896900000|2023-01-05 05:35:00|169632.2|169542.2|169616.2|169526.2|169640.4|169545.1|169614.9|169495.8|58
1672897200000|2023-01-05 05:40:00|169616.3|169526.3|169576.7|169446.7|169625.6|169535.6|169552|169422|351
1672897500000|2023-01-05 05:45:00|169576.8|169446.8|169588.7|169458.7|169601.4|169471.4|169562.4|169432.4|562
1672897800000|2023-01-05 05:50:00|169588.6|169458.6|169591.8|169461.8|169596.1|169466.1|169575.9|169445.9|411
1672898100000|2023-01-05 05:55:00|169591.1|169461.1|169596.1|169466.1|169626.2|169496.2|169583.2|169453.2|532
1672898400000|2023-01-05 06:00:00|169600.2|169470.2|169584.5|169454.5|169618.4|169488.4|169584.5|169454.5|480
1672898700000|2023-01-05 06:05:00|169585.2|169455.2|169277.6|169074.4|169591.6|169461.6|169222.2|169045|553
1672899000000|2023-01-05 06:10:00|169277.8|169074.8|169079.5|168949.5|169279.1|169133.6|169061.9|168880.6|881
1672899300000|2023-01-05 06:15:00|169079.3|168949.3|169013.5|168883.5|169110.8|168967|169001.6|168828.3|523
1672899600000|2023-01-05 06:20:00|169014.6|168884.6|169040.3|168835.5|169053.2|168903|168985.7|168817.9|267
1672899900000|2023-01-05 06:25:00|169039|168837.1|169002.1|168872.1|169052.6|168890.8|168986.6|168832.8|242
1672900200000|2023-01-05 06:30:00|169000.6|168870.6|169163.8|169033.8|169200.9|169036.7|168991.7|168861.7|265
1672900500000|2023-01-05 06:35:00|169166.7|169036.7|169214.2|169002.1|169231.2|169066.8|169163.7|169002|161
1672900800000|2023-01-05 06:40:00|169179.1|169049.1|169298.2|169063.1|169298.3|169104.2|169164.7|169009.4|302
1672901100000|2023-01-05 06:45:00|169281.8|169065|169380.6|169166.8|169387|169167.8|169200.4|169013.8|292
1672901400000|2023-01-05 06:50:00|169376.4|169170.2|169484.7|169247.3|169502.6|169296.1|169374.3|169144.4|318
1672901700000|2023-01-05 06:55:00|169473.5|169243.1|169742|169490.2|169749.3|169557.5|169424.5|169213.1|785
1672902000000|2023-01-05 07:00:00|169742.1|169490.7|169638.5|169508.5|169744.8|169614.8|169638.5|169490.7|814
1672902300000|2023-01-05 07:05:00|169632.4|169502.4|169559.2|169429.2|169649|169519|169507.1|169394.7|619
1672902600000|2023-01-05 07:10:00|169559.4|169429.4|169555.1|169425.1|169752|169617.8|169495.2|169397.2|753
1672902900000|2023-01-05 07:15:00|169555.2|169425.2|169364.8|169234.8|169692.8|169509.4|169261.5|169131.5|861
1672903200000|2023-01-05 07:20:00|169365.7|169235.7|169399.7|169269.7|169445.7|169315.7|169270.5|169140.5|710
1672903500000|2023-01-05 07:25:00|169398.9|169268.9|169487.4|169357.4|169501.7|169389|169380.3|169235|655
1672903800000|2023-01-05 07:30:00|169488.1|169358.1|169684.2|169594.2|169792.3|169662.3|169453.6|169340.4|764
1672904100000|2023-01-05 07:35:00|169684.1|169594.1|169874.2|169744.2|169899.3|169789|169581.7|169451.7|732
1672904400000|2023-01-05 07:40:00|169874.4|169744.4|169800.5|169710.5|169879.7|169768.1|169667.2|169537.2|504
1672904700000|2023-01-05 07:45:00|169800.8|169710.8|170072.3|169982.3|170103.5|170013.5|169797.8|169685.1|629
1672905000000|2023-01-05 07:50:00|170101.1|170011.1|169997.2|169907.2|170169.2|170072.6|169942.4|169828|637
1672905300000|2023-01-05 07:55:00|169997.1|169907.1|169847.5|169757.5|170030.4|169929.2|169842.4|169730.6|602
1672905600000|2023-01-05 08:00:00|169850.7|169760.7|169749.8|169659.8|169902.5|169812.5|169650.5|169553.7|902
1672905900000|2023-01-05 08:05:00|169746|169656|169913.8|169823.8|169945.8|169855.8|169701.5|169594.6|541
1672906200000|2023-01-05 08:10:00|169912.2|169822.2|170009.9|169919.9|170031.7|169939.7|169912.1|169822.1|545
1672906500000|2023-01-05 08:15:00|170010|169920|170047.1|169957.1|170107|170000.1|169955.7|169865.7|616
1672906800000|2023-01-05 08:20:00|170043.3|169953.3|169933.7|169843.7|170060.2|169970.2|169894.3|169804.3|501
1672907100000|2023-01-05 08:25:00|169934.6|169844.6|169836.3|169746.3|169937.8|169847.8|169740.3|169650.3|590
1672907400000|2023-01-05 08:30:00|169836.2|169746.2|169862.8|169772.8|169879|169789|169804.3|169714.3|751
1672907700000|2023-01-05 08:35:00|169870.5|169780.5|170016.8|169926.8|170056.3|169935.2|169833.5|169743.5|652
1672908000000|2023-01-05 08:40:00|169998.6|169908.6|170216|170126|170227.3|170137.3|169994.5|169890.2|630
1672908300000|2023-01-05 08:45:00|170216.1|170126.1|170270.7|170180.7|170305.1|170215.1|170182.4|170092.4|562
1672908600000|2023-01-05 08:50:00|170270.6|170180.6|170092.8|170002.8|170272.9|170182.9|170067.9|169977.9|505
1672908900000|2023-01-05 08:55:00|170089|169999|170080.3|169990.3|170155|170063.8|170008.4|169918.4|688
1672909200000|2023-01-05 09:00:00|170078.6|169988.6|169998.8|169908.8|170101.2|170011.2|169953.1|169863.1|546
1672909500000|2023-01-05 09:05:00|169998|169908|170015.7|169925.7|170022.6|169932.6|169963.7|169873.7|491
1672909800000|2023-01-05 09:10:00|170013.7|169923.7|170081.5|169991.5|170108|170011.7|169996.6|169906.6|464
1672910100000|2023-01-05 09:15:00|170083.9|169993.9|169933.5|169843.5|170105.6|170015.6|169892.3|169802.3|625
1672910400000|2023-01-05 09:20:00|169936.4|169846.4|170081.3|169991.3|170084.1|169994.1|169929.7|169824.3|494
1672910700000|2023-01-05 09:25:00|170080.1|169990.1|170023.9|169933.9|170131.5|170041.5|169934.5|169844.5|510
1672911000000|2023-01-05 09:30:00|170021|169931|170001.1|169911.1|170029.5|169939.5|169800.4|169710.4|534
1672911300000|2023-01-05 09:35:00|170001.7|169911.7|169940|169850|170017.7|169927.7|169931.1|169841.1|522
1672911600000|2023-01-05 09:40:00|169937.9|169847.9|169869.7|169779.7|170003.6|169913.6|169865.2|169775.2|746
1672911900000|2023-01-05 09:45:00|169870|169780|169690.9|169600.9|169870.2|169780.2|169666.6|169576.6|538
1672912200000|2023-01-05 09:50:00|169685.3|169595.3|169827.8|169737.8|169857.8|169767.8|169681.7|169591.7|449
1672912500000|2023-01-05 09:55:00|169827.6|169737.6|169832|169742|169927.6|169837.6|169824.3|169734.3|502
1672912800000|2023-01-05 10:00:00|169830.6|169740.6|169805|169715|169861|169771|169788.3|169698.3|570
1672913100000|2023-01-05 10:05:00|169804.3|169714.3|169837.3|169747.3|169842.8|169752.8|169783.6|169693.6|294
1672913400000|2023-01-05 10:10:00|169836.7|169746.7|169836.3|169746.3|169862.6|169772.6|169827.6|169737.6|387
1672913700000|2023-01-05 10:15:00|169837.1|169747.1|169815.8|169725.8|169843.7|169753.7|169803.5|169713.5|379
1672914000000|2023-01-05 10:20:00|169815.9|169725.9|170059.6|169969.6|170068.1|169978.1|169810.5|169720.5|550
1672914300000|2023-01-05 10:25:00|170059.8|169969.8|170104.5|170014.5|170119.9|170029.9|170029.2|169939.2|441
1672914600000|2023-01-05 10:30:00|170104.6|170014.6|170104.1|170014.1|170123.7|170033.7|170092.8|170002.8|471
1672914900000|2023-01-05 10:35:00|170105.2|170015.2|169905.8|169815.8|170118.3|170028.3|169894.9|169804.9|505
1672915200000|2023-01-05 10:40:00|169905.9|169815.9|169862.1|169772.1|169974|169884|169824.8|169734.8|406
1672915500000|2023-01-05 10:45:00|169862.2|169772.2|169902.7|169812.7|169942|169852|169817|169727|501
1672915800000|2023-01-05 10:50:00|169901.9|169811.9|169958.1|169868.1|169959.6|169869.6|169822.1|169732.1|440
1672916100000|2023-01-05 10:55:00|169957.6|169867.6|170019.2|169929.2|170083.6|169993.6|169932.7|169842.7|618
1672916400000|2023-01-05 11:00:00|170020.5|169930.5|169881.6|169791.6|170023.5|169933.5|169810.1|169720.1|528
1672916700000|2023-01-05 11:05:00|169897.1|169807.1|169907.9|169817.9|169946|169856|169878.1|169788.1|532
1672917000000|2023-01-05 11:10:00|169907.3|169817.3|169798.9|169708.9|169907.3|169817.3|169776.5|169686.5|416
1672917300000|2023-01-05 11:15:00|169799|169709|169747.2|169657.2|169799.3|169709.3|169715.5|169625.5|436
1672917600000|2023-01-05 11:20:00|169749|169659|170006.6|169916.6|170021.2|169931.2|169744|169654|567
1672917900000|2023-01-05 11:25:00|170006.7|169916.7|170087.5|169997.5|170090.4|170000.4|170003.3|169913.3|448
1672918200000|2023-01-05 11:30:00|170087.2|169997.2|170268.3|170178.3|170291.9|170201.9|170076.1|169986.1|655
1672918500000|2023-01-05 11:35:00|170269.5|170179.5|170302.3|170212.3|170362.5|170272.5|170261|170171|472
1672918800000|2023-01-05 11:40:00|170299|170209|170407.3|170317.3|170416.5|170326.5|170294.5|170204.5|594
1672919100000|2023-01-05 11:45:00|170396.9|170306.9|170258.8|170168.8|170412.5|170322.5|170242.2|170152.2|518
1672919400000|2023-01-05 11:50:00|170259.4|170169.4|170216.4|170126.4|170265.1|170175.1|170174|170084|426
1672919700000|2023-01-05 11:55:00|170215.8|170125.8|170276.8|170186.8|170307.1|170217.1|170214|170124|617
1672920000000|2023-01-05 12:00:00|170277.1|170187.1|170470.7|170380.7|170485.8|170395.8|170257.6|170167.6|637
1672920300000|2023-01-05 12:05:00|170460.7|170370.7|170464.8|170374.8|170471.5|170381.5|170447.9|170357.9|373
1672920600000|2023-01-05 12:10:00|170463.7|170373.7|170528.5|170438.5|170555.9|170465.9|170426.9|170336.9|623
1672920900000|2023-01-05 12:15:00|170528.1|170438.1|170453.9|170363.9|170545.7|170455.7|170428.6|170338.6|587
1672921200000|2023-01-05 12:20:00|170454|170364|170498.9|170408.9|170516.2|170426.2|170453|170363|673
1672921500000|2023-01-05 12:25:00|170499.2|170409.2|170487.2|170397.2|170502.9|170412.9|170481.7|170391.7|415
1672921800000|2023-01-05 12:30:00|170492.7|170402.7|170485.4|170395.4|170519|170429|170434.7|170344.7|610
1672922100000|2023-01-05 12:35:00|170485.5|170395.5|170460.2|170370.2|170532.2|170442.2|170424.1|170334.1|521
1672922400000|2023-01-05 12:40:00|170455.9|170365.9|170530.2|170440.2|170535.5|170445.5|170358.7|170268.7|392
1672922700000|2023-01-05 12:45:00|170530.4|170440.4|170749.9|170659.9|170773.1|170683.1|170523.2|170433.2|629
1672923000000|2023-01-05 12:50:00|170749.6|170659.6|170666|170576|170784.4|170694.4|170646|170556|777
1672923300000|2023-01-05 12:55:00|170675.2|170585.2|170776.8|170686.8|170783.6|170693.6|170658.1|170568.1|878
1672923600000|2023-01-05 13:00:00|170774.9|170684.9|170906.8|170816.8|170989.8|170899.8|170715.1|170625.1|740
1672923900000|2023-01-05 13:05:00|170907.8|170817.8|170928.7|170838.7|170977.5|170887.5|170906.9|170816.9|347
1672924200000|2023-01-05 13:10:00|170939.3|170849.3|171130|170788|171158|171002.7|170939.3|170788|400
1672924500000|2023-01-05 13:15:00|171135.2|170793.2|171416.8|171286.8|171432.4|171339.8|171128.5|170786.5|998
1672924800000|2023-01-05 13:20:00|171397|171307|171022.6|170932.6|171410|171320|171020|170930|1094
1672925100000|2023-01-05 13:25:00|171020|170930|171433.6|171124.4|171433.6|171241.8|171020|170930|967
1672925400000|2023-01-05 13:30:00|171434.1|171126.9|171766.3|171636.3|171775.5|171645.5|171326.4|171114.2|992
1672925700000|2023-01-05 13:35:00|171775.9|171645.9|171739.4|171649.4|171843.7|171718.2|171679|171564.1|1073
1672926000000|2023-01-05 13:40:00|171755.3|171625.3|171642.4|171552.4|171791.8|171701.8|171603.6|171513.6|1034
1672926300000|2023-01-05 13:45:00|171634.3|171544.3|171580.8|171490.8|171671.7|171581.7|171553.3|171446.3|1030
1672926600000|2023-01-05 13:50:00|171583.9|171493.9|171938.6|171848.6|171957.5|171867.5|171583.9|171493.9|888
1672926900000|2023-01-05 13:55:00|171927.3|171837.3|171861.1|171771.1|171955.9|171864.6|171655.6|171565.6|763
1672927200000|2023-01-05 14:00:00|171872.8|171782.8|171705.8|171615.8|171929.8|171839.8|171639.3|171549.3|810
1672927500000|2023-01-05 14:05:00|171705.9|171615.9|171609.2|171519.2|171789.6|171659.6|171609|171519|742
1672927800000|2023-01-05 14:10:00|171609.5|171519.5|171456.2|171366.2|171634.5|171544.5|171441|171351|935
1672928100000|2023-01-05 14:15:00|171452.7|171362.7|171448.5|171358.5|171454.5|171364.5|171311.5|171221.5|734
1672928400000|2023-01-05 14:20:00|171448.6|171358.6|171638.8|171548.8|171671.5|171581.5|171430.7|171340.7|762
1672928700000|2023-01-05 14:25:00|171636|171546|171573.2|171483.2|171737.6|171647.6|171559.4|171469.4|685
1672929000000|2023-01-05 14:30:00|171563.8|171473.8|171692.2|171602.2|171750.1|171660.1|171512.2|171422.2|950
1672929300000|2023-01-05 14:35:00|171681.7|171591.7|171773.8|171683.8|171787.7|171697.7|171634.1|171544.1|797
1672929600000|2023-01-05 14:40:00|171774|171684|171844.1|171714.1|171861.3|171754.8|171713|171623|827
1672929900000|2023-01-05 14:45:00|171844|171714|171752.7|171662.7|171888.8|171786|171718.6|171628.6|816
1672930200000|2023-01-05 14:50:00|171753|171663|171903.6|171813.6|171931.3|171841.3|171699.6|171609.6|910
1672930500000|2023-01-05 14:55:00|171903.8|171813.8|172016|171926|172022.4|171932.4|171789.3|171693.3|782
1672930800000|2023-01-05 15:00:00|172001.9|171911.9|172410|172320|172436.2|172346.2|172000.4|171910.4|734
1672931100000|2023-01-05 15:05:00|172410.2|172320.2|172277|172147|172557.5|172467.5|171975.4|171857.5|942
1672931400000|2023-01-05 15:10:00|172277.2|172147.2|172158.1|172028.1|172326.8|172196.8|171967.8|171837.8|1018
1672931700000|2023-01-05 15:15:00|172160.8|172030.8|172698.6|172568.6|172739.6|172630.4|172160.8|172030.8|839
1672932000000|2023-01-05 15:20:00|172660.7|172570.7|172767.9|172677.9|172815.5|172716.3|172602.3|172478.9|643
1672932300000|2023-01-05 15:25:00|172773.3|172683.3|172762|172632|172913.9|172823.9|172735.8|172628.5|600
1672932600000|2023-01-05 15:30:00|172761.8|172631.8|172897.6|172807.6|172972.4|172882.4|172473.1|172356|879
1672932900000|2023-01-05 15:35:00|172897.3|172807.3|172745.5|172655.5|172917.1|172827.1|172677.3|172587.3|790
1672933200000|2023-01-05 15:40:00|172739.3|172649.3|172881.2|172791.2|172922.5|172832.5|172739.3|172649.3|868
1672933500000|2023-01-05 15:45:00|172880.9|172790.9|172873.3|172783.3|173007.6|172917.6|172833.5|172743.5|772
1672933800000|2023-01-05 15:50:00|172873.2|172783.2|172789.2|172699.2|172882.1|172792.1|172771.3|172681.3|890
1672934100000|2023-01-05 15:55:00|172787|172697|172627|172537|172794.5|172704.5|172621.6|172531.6|658
1672934400000|2023-01-05 16:00:00|172624.1|172534.1|172526.6|172436.6|172693|172603|172503.3|172413.3|732
1672934700000|2023-01-05 16:05:00|172530.5|172440.5|172492.6|172362.6|172530.5|172440.5|172452.8|172360.7|671
1672935000000|2023-01-05 16:10:00|172491.2|172361.2|172386.2|172296.2|172494.7|172382.8|172353.6|172249.1|789
1672935300000|2023-01-05 16:15:00|172385.9|172295.9|172482.1|172392.1|172482.5|172392.5|172305.7|172215.7|863
1672935600000|2023-01-05 16:20:00|172482.4|172392.4|172590.5|172500.5|172596.9|172506.9|172449.6|172359.6|708
1672935900000|2023-01-05 16:25:00|172590.4|172500.4|172419.2|172289.2|172663.7|172573.7|172281.5|172176.4|632
1672936200000|2023-01-05 16:30:00|172418.9|172288.9|172572.6|172442.6|172616|172510|172369.1|172252.2|650
1672936500000|2023-01-05 16:35:00|172572.1|172442.1|172437.5|172347.5|172572.5|172442.5|172410.9|172320.9|627
1672936800000|2023-01-05 16:40:00|172437.1|172347.1|172384.1|172254.1|172499.6|172388.7|172350.5|172220.5|718
1672937100000|2023-01-05 16:45:00|172385.8|172255.8|172403|172273|172442.2|172313.3|172360|172255.6|818
1672937400000|2023-01-05 16:50:00|172396.3|172266.3|172421.1|172291.1|172461.4|172305.5|172342.8|172235.1|769
1672937700000|2023-01-05 16:55:00|172419.6|172289.6|172384.3|172294.3|172431|172315.5|172372.8|172259|634
1672938000000|2023-01-05 17:00:00|172397.5|172267.5|172294.8|172164.8|172417.7|172287.7|172280.5|172150.5|444
1672938300000|2023-01-05 17:05:00|172294.4|172164.4|172177.8|172087.8|172318|172189.9|172147.6|172020.5|385
1672938600000|2023-01-05 17:10:00|172178.6|172088.6|172363|172233|172380.7|172250.7|172176.2|172057.5|288
1672938900000|2023-01-05 17:15:00|172362.9|172232.9|172289.4|172159.4|172382.3|172292.3|172252.9|172122.9|281
1672939200000|2023-01-05 17:20:00|172295|172165|172201|172071|172303.3|172173.3|172192.8|172062.8|313
1672939500000|2023-01-05 17:25:00|172149.7|172019.7|172091.8|171961.8|172149.7|172019.7|172000.5|171870.5|307
1672939800000|2023-01-05 17:30:00|172092.5|171962.5|172098.1|171968.1|172112.8|171982.8|172044.1|171914.1|289
1672940100000|2023-01-05 17:35:00|172070.1|171940.1|172039.6|171909.6|172092.1|171962.1|172002.4|171872.4|245
1672940400000|2023-01-05 17:40:00|172054.3|171924.3|172045.2|171915.2|172068.9|171938.9|172007.8|171877.8|276
1672940700000|2023-01-05 17:45:00|172043.3|171913.3|171995.3|171865.3|172043.3|171913.3|171994.4|171864.4|237
1672941000000|2023-01-05 17:50:00|171995.9|171865.9|172053.1|171923.1|172058.8|171928.8|171990.3|171860.3|308
1672941300000|2023-01-05 17:55:00|172050.7|171920.7|172027.7|171897.7|172196.2|172066.2|172016.2|171886.2|554
1672941600000|2023-01-05 18:00:00|172023.4|171893.4|172025.5|171895.5|172054.5|171924.5|172004.9|171874.9|378
1672941900000|2023-01-05 18:05:00|172015.6|171885.6|172025.6|171895.6|172032|171913.7|172000.1|171875.4|199
1672942200000|2023-01-05 18:10:00|172024.2|171894.2|172040.3|171910.3|172041.4|171927.6|172005.4|171889.1|148
1672942500000|2023-01-05 18:15:00|172038.8|171908.8|172012.2|171882.2|172048.3|171928.9|171995.8|171865.8|163
1672942800000|2023-01-05 18:20:00|172014.5|171884.5|171620.1|171490.1|172015.8|171885.8|171616.3|171486.3|800
1672943100000|2023-01-05 18:25:00|171621|171491|171615.6|171485.6|171652.3|171522.3|171551.7|171430.6|490
1672943400000|2023-01-05 18:30:00|171615.8|171485.8|171634|171504|171692.6|171562.6|171591.7|171461.7|425
1672943700000|2023-01-05 18:35:00|171634.1|171504.1|171574|171484|171641.9|171533.6|171566.6|171464.2|274
1672944000000|2023-01-05 18:40:00|171574.1|171484.1|171627.4|171537.4|171636.9|171546.9|171559.4|171469.4|388
1672944300000|2023-01-05 18:45:00|171629.3|171539.3|171608.9|171518.9|171635.3|171545.3|171600.6|171510.6|314
1672944600000|2023-01-05 18:50:00|171609.4|171519.4|171603.6|171513.6|171645.8|171536.6|171598.5|171498.8|442
1672944900000|2023-01-05 18:55:00|171602.5|171512.5|171708.4|171578.4|171750.9|171620.9|171602.5|171488.7|438
1672945200000|2023-01-05 19:00:00|171695.8|171605.8|171809.6|171679.6|171819.1|171689.1|171682.5|171552.5|466
1672945500000|2023-01-05 19:05:00|171809.7|171679.7|171794.6|171664.6|171822.1|171703.4|171773|171653|507
1672945800000|2023-01-05 19:10:00|171799.6|171669.6|171894|171764|171901.4|171773.7|171765.7|171667|338
1672946100000|2023-01-05 19:15:00|171894.1|171764.1|171850.4|171760.4|171932.7|171822.1|171844.2|171754.2|281
1672946400000|2023-01-05 19:20:00|171851.6|171761.6|171950.5|171820.5|171972.6|171857|171840.2|171750.2|299
1672946700000|2023-01-05 19:25:00|171948.6|171818.6|171954.9|171824.9|171982.8|171871.3|171909|171808.3|454
1672947000000|2023-01-05 19:30:00|171956.7|171826.7|171918.9|171828.9|171972.8|171851.1|171909.4|171807.4|453
1672947300000|2023-01-05 19:35:00|171913.6|171823.6|171892|171802|171955.7|171857.1|171889.6|171796.6|320
1672947600000|2023-01-05 19:40:00|171892.5|171802.5|171900.5|171810.5|171952|171845.4|171891.3|171801.3|71
1672947900000|2023-01-05 19:45:00|171903.1|171813.1|171905.9|171815.9|171935.2|171834.2|171893.7|171803.7|109
1672948200000|2023-01-05 19:50:00|171904.5|171814.5|171882.1|171752.1|171935|171822.9|171838.9|171708.9|196
1672948500000|2023-01-05 19:55:00|171868.9|171778.9|172087.6|171957.6|172118.5|171988.5|171829.7|171713.3|388
1672948800000|2023-01-05 20:00:00|172087.4|171957.4|171918.3|171788.3|172087.4|171957.4|171902.9|171747|284
1672949100000|2023-01-05 20:05:00|171917.9|171787.9|171972.9|171842.9|172018.9|171888.9|171913.4|171783.4|312
1672949400000|2023-01-05 20:10:00|171972.8|171842.8|171971.1|171841.1|172142.6|172024.5|171948.8|171818.8|495
1672949700000|2023-01-05 20:15:00|171969.9|171839.9|171933.2|171803.2|172020.9|171890.9|171916.2|171786.2|482
1672950000000|2023-01-05 20:20:00|171933.9|171803.9|171962.7|171832.7|172003.1|171881.7|171932.1|171803|376
1672950300000|2023-01-05 20:25:00|171962.8|171832.8|171925.6|171795.6|171990.4|171860.4|171850.9|171742|446
1672950600000|2023-01-05 20:30:00|171923.8|171793.8|171922.7|171792.7|171947.2|171817.2|171913.8|171783.8|411
1672950900000|2023-01-05 20:35:00|171923.2|171793.2|171929.7|171799.7|171962.9|171832.9|171888.9|171758.9|410
1672951200000|2023-01-05 20:40:00|171927.7|171797.7|171926.5|171796.5|171948.5|171818.5|171912.3|171782.3|315
1672951500000|2023-01-05 20:45:00|171924|171794|171898.6|171768.6|171928.8|171798.8|171881.5|171751.5|305
1672951800000|2023-01-05 20:50:00|171897.8|171767.8|171800.6|171670.6|171911.6|171781.6|171780.8|171640|442
1672952100000|2023-01-05 20:55:00|171799.9|171669.9|171783.7|171693.7|171799.9|171702.3|171725.1|171572.9|535
1672952400000|2023-01-05 21:00:00|171784.2|171694.2|171862.3|171732.3|171949.5|171819.5|171773|171643|547
1672952700000|2023-01-05 21:05:00|171866.2|171736.2|171863.6|171733.6|171909.6|171779.6|171852.1|171726.5|319
1672953000000|2023-01-05 21:10:00|171873.5|171743.5|171877|171747|171924.3|171767.6|171854.8|171709.4|389
1672953300000|2023-01-05 21:15:00|171876|171746|171923.9|171793.9|171979|171819.5|171854.5|171724.5|383
1672953600000|2023-01-05 21:20:00|171923|171793|171883.6|171753.6|171951.4|171821.4|171866.4|171753.6|191
1672953900000|2023-01-05 21:25:00|171883.7|171753.7|171868.7|171778.7|171897|171785.2|171860.1|171753.6|133
1672954200000|2023-01-05 21:30:00|171868.9|171778.9|171869.2|171779.2|171894.2|171787.6|171858.1|171762.5|99
1672954500000|2023-01-05 21:35:00|171869.4|171779.4|171768.3|171638.3|171872.7|171782.7|171756.9|171621.6|209
1672954800000|2023-01-05 21:40:00|171768.2|171638.2|171730|171600|171805.4|171649.5|171662.6|171552.4|263
1672955100000|2023-01-05 21:45:00|171731.5|171601.5|171750.5|171620.5|171813|171628.9|171719.6|171522.3|126
1672955400000|2023-01-05 21:50:00|171737.8|171607.8|171740|171610|171824.2|171636.4|171722.1|171528|256
1672955700000|2023-01-05 21:55:00|171741.2|171611.2|171819.4|171545.5|171830.6|171623.6|171716.9|171485.2|313
1672956000000|2023-01-05 22:00:00|171808.4|171466.4|171781.8|171499.9|171808.4|171505|171776|171434|25
1672956300000|2023-01-05 22:05:00|171779.7|171519|171818.4|171498.2|171841.6|171519|171779.7|171451.3|85
1672956600000|2023-01-05 22:10:00|171809|171467|171824.3|171482.3|171834.6|171492.6|171791.1|171449.1|122
1672956900000|2023-01-05 22:15:00|171824.2|171482.2|171886.5|171544.5|171892.2|171550.2|171821.4|171479.4|156
1672957200000|2023-01-05 22:20:00|171888.5|171546.5|171877.3|171535.3|171888.5|171546.5|171869.2|171527.2|73
1672957500000|2023-01-05 22:25:00|171877.4|171535.4|171879.3|171537.3|171879.3|171537.3|171855|171513|77
1672957800000|2023-01-05 22:30:00|171874|171532|171878.8|171536.8|171884.8|171542.8|171845.7|171503.7|78
1672958100000|2023-01-05 22:35:00|171882.5|171540.5|171890.8|171548.8|171890.8|171548.8|171855.8|171513.8|96
1672958400000|2023-01-05 22:40:00|171890.1|171548.1|171888.8|171546.8|171893|171551|171871|171529|105
1672958700000|2023-01-05 22:45:00|171887.6|171545.6|171881.4|171539.4|171891.7|171549.7|171865.7|171523.7|68
1672959000000|2023-01-05 22:50:00|171885.1|171543.1|171866.4|171524.4|171892.2|171550.2|171859.2|171517.2|129
1672959300000|2023-01-05 22:55:00|171861.8|171519.8|171862.6|171520.6|171872.5|171530.5|171846.9|171504.9|97
1672959600000|2023-01-05 23:00:00|171858|171516|171870.5|171528.5|171942.4|171600.4|171725.5|171383.5|185
1672959900000|2023-01-05 23:05:00|171870.4|171528.4|171861.2|171519.2|171891.1|171549.1|171828.6|171486.6|92
1672960200000|2023-01-05 23:10:00|171861.4|171519.4|171838.9|171496.9|171881.9|171539.9|171833.4|171491.4|78
1672960500000|2023-01-05 23:15:00|171852.4|171510.4|171862.3|171520.3|171877.7|171535.7|171834.3|171492.3|152
1672960800000|2023-01-05 23:20:00|171862.1|171520.1|171829.9|171487.9|171876.6|171534.6|171826.3|171484.3|88
1672961100000|2023-01-05 23:25:00|171829.7|171487.7|171850.1|171508.1|171876.6|171534.6|171810.9|171468.9|55
1672961400000|2023-01-05 23:30:00|171850.4|171508.4|171864.3|171522.3|171878.4|171536.4|171835.8|171493.8|54
1672961700000|2023-01-05 23:35:00|171846|171504|171846|171504|171873.9|171531.9|171836|171494|45
1672962000000|2023-01-05 23:40:00|171852.5|171510.5|171833.9|171491.9|171878.3|171536.3|171804.1|171462.1|54
1672962300000|2023-01-05 23:45:00|171856.8|171514.8|171844.1|171502.1|171884.7|171542.7|171810.5|171468.5|58
1672962600000|2023-01-05 23:50:00|171860.4|171518.4|171852.6|171510.6|171884.7|171542.7|171838.5|171496.5|33
1672962900000|2023-01-05 23:55:00|171845.7|171503.7|171872.4|171530.4|171881.8|171539.8|171831.3|171489.3|67
1672963200000|2023-01-06 00:00:00|171854.2|171512.2|171813.3|171523.4|171879|171560.4|171780|171442.9|289
1672963500000|2023-01-06 00:05:00|171813.1|171523.7|171837.7|171603.6|171873.7|171674.5|171771.9|171498.1|157
1672963800000|2023-01-06 00:10:00|171837.6|171603.8|171801.3|171550.9|171859.8|171667.2|171765.8|171519.4|113
1672964100000|2023-01-06 00:15:00|171801.6|171550.6|171747.4|171527|171822.7|171574.8|171704.8|171505.8|147
1672964400000|2023-01-06 00:20:00|171745.7|171540.9|171734.7|171490.8|171797.4|171586.1|171668.8|171471.5|154
1672964700000|2023-01-06 00:25:00|171734.5|171490.6|171816.9|171545.1|171818.5|171595|171670.4|171483.8|181
1672965000000|2023-01-06 00:30:00|171829.4|171566.1|171742.4|171478.7|171851.9|171628.9|171728.8|171455.5|198
1672965300000|2023-01-06 00:35:00|171728.8|171489.4|171761|171508.4|171826|171531.4|171703.7|171472.1|148
1672965600000|2023-01-06 00:40:00|171762.1|171507.7|171803|171484|171811.9|171514.4|171762.1|171453.1|109
1672965900000|2023-01-06 00:45:00|171803.2|171483.7|171812.7|171475.8|171812.7|171513.5|171769.1|171446.4|72
1672966200000|2023-01-06 00:50:00|171792.4|171460.4|171790.2|171481|171813.3|171510.4|171767.4|171454.6|93
1672966500000|2023-01-06 00:55:00|171806.9|171489.1|171794.1|171470.4|171816.9|171511.3|171766.5|171466.3|89
1672966800000|2023-01-06 01:00:00|171776.1|171497.6|171737.1|171493.9|171817.4|171513.7|171635.5|171452.5|248
1672967100000|2023-01-06 01:05:00|171741.5|171494.7|171754.9|171537.3|171784.5|171593.1|171667.4|171488.9|160
1672967400000|2023-01-06 01:10:00|171756|171518.6|171749.3|171529|171782.6|171598.5|171699.9|171507.8|106
1672967700000|2023-01-06 01:15:00|171749.2|171529.1|171755.9|171551.9|171777|171605.7|171675.4|171495|151
1672968000000|2023-01-06 01:20:00|171755.5|171552|171730.5|171600.5|171781.1|171609.9|171705.9|171519.1|105
1672968300000|2023-01-06 01:25:00|171731.7|171601.7|171743.5|171527.9|171778.4|171605|171689.2|171511|103
1672968600000|2023-01-06 01:30:00|171748.9|171511|171766.1|171566.1|171784.3|171607.1|171697.6|171511|128
1672968900000|2023-01-06 01:35:00|171716.5|171586.5|171774.7|171564.5|171797.3|171621.5|171711.6|171539|112
1672969200000|2023-01-06 01:40:00|171726.7|171596.7|171720|171590|171830|171615.9|171716.5|171484|288
1672969500000|2023-01-06 01:45:00|171720.1|171590.1|171717.1|171587.1|171832|171615.5|171695.9|171504|512
1672969800000|2023-01-06 01:50:00|171766.3|171564.2|171714.9|171584.9|171798|171599.8|171686.5|171477|515
1672970100000|2023-01-06 01:55:00|171748.3|171538.3|171708.9|171578.9|171770.6|171601|171698.1|171519.7|302
1672970400000|2023-01-06 02:00:00|171709|171579|171603.8|171473.8|171757.7|171594.5|171599.1|171469.1|714
1672970700000|2023-01-06 02:05:00|171603.7|171473.7|171612|171482|171708|171489.5|171594.6|171388|645
1672971000000|2023-01-06 02:10:00|171611.7|171481.7|171601.1|171471.1|171664.1|171488.1|171593.5|171422.4|505
1672971300000|2023-01-06 02:15:00|171600.7|171470.7|171611.1|171481.1|171708|171502.5|171584.2|171387|459
1672971600000|2023-01-06 02:20:00|171610.8|171480.8|171614.2|171484.2|171652.1|171492.6|171595.4|171423.8|377
1672971900000|2023-01-06 02:25:00|171614.3|171484.3|171611.4|171481.4|171660.8|171493.4|171594.8|171446.8|342
1672972200000|2023-01-06 02:30:00|171612.1|171482.1|171621.2|171491.2|171673.2|171498.8|171612.1|171444.3|169
1672972500000|2023-01-06 02:35:00|171618.8|171488.8|171618.6|171488.6|171673.6|171497.4|171611|171435|254
1672972800000|2023-01-06 02:40:00|171619.3|171489.3|171620.9|171490.9|171726|171498.1|171590|171405|290
1672973100000|2023-01-06 02:45:00|171620.8|171490.8|171623.2|171493.2|171719|171496|171613.2|171398|321
1672973400000|2023-01-06 02:50:00|171623.4|171493.4|171625.7|171495.7|171677.5|171503.2|171623|171448.5|326
1672973700000|2023-01-06 02:55:00|171626|171496|171624.6|171494.6|171667.8|171500.4|171615|171452.4|266
1672974000000|2023-01-06 03:00:00|171624.7|171494.7|171682.4|171441.2|171712|171503.9|171589.1|171370|687
1672974300000|2023-01-06 03:05:00|171671.4|171442|171612.8|171482.8|171721.1|171530.3|171590.7|171416.9|652
1672974600000|2023-01-06 03:10:00|171612.7|171482.7|171601.1|171395.3|171634|171485.6|171540.7|171355.2|549
1672974900000|2023-01-06 03:15:00|171596|171395|171547.2|171417.2|171681.5|171444.8|171531.3|171339.5|484
1672975200000|2023-01-06 03:20:00|171549.6|171419.6|171633.3|171420.9|171667.8|171496.3|171544.2|171365.2|648
1672975500000|2023-01-06 03:25:00|171627.6|171421.4|171609.5|171479.5|171672.4|171493.5|171595.2|171409.5|630
1672975800000|2023-01-06 03:30:00|171609.7|171479.7|171646.5|171436.9|171713|171487.7|171534.9|171359.6|498
1672976100000|2023-01-06 03:35:00|171646.3|171437.3|171576.8|171446.8|171659.6|171483|171553.2|171386.4|488
1672976400000|2023-01-06 03:40:00|171576.6|171446.6|171553|171423|171632|171453.5|171544.8|171394.9|633
1672976700000|2023-01-06 03:45:00|171552.8|171422.8|171575|171445|171610|171450.7|171518.8|171371.4|479
1672977000000|2023-01-06 03:50:00|171575.1|171445.1|171558.1|171428.1|171615.8|171445.6|171536.4|171357.1|433
1672977300000|2023-01-06 03:55:00|171558.2|171428.2|171655.1|171454.3|171655.1|171494.7|171540.8|171374.3|394
1672977600000|2023-01-06 04:00:00|171653.9|171452.6|171685.9|171555.9|171773.8|171588.3|171608.3|171430.8|700
1672977900000|2023-01-06 04:05:00|171686.5|171556.5|171694.6|171564.6|171797.5|171571.5|171665.3|171455.5|505
1672978200000|2023-01-06 04:10:00|171694.7|171564.7|171679.8|171466.7|171803|171568.5|171626.6|171406.5|314
1672978500000|2023-01-06 04:15:00|171679.3|171466.6|171563|171433|171716.3|171501.9|171562.8|171391.7|310
1672978800000|2023-01-06 04:20:00|171562.9|171432.9|171605.1|171395.3|171606.1|171446.9|171551.8|171387.3|335
1672979100000|2023-01-06 04:25:00|171562.3|171396.6|171575.6|171445.6|171628|171453|171558.6|171395.2|313
1672979400000|2023-01-06 04:30:00|171575.5|171445.5|171558|171428|171686|171463|171553.8|171344|320
1672979700000|2023-01-06 04:35:00|171557.9|171427.9|171569.6|171439.6|171606|171448.5|171554.9|171404.6|282
1672980000000|2023-01-06 04:40:00|171569.5|171439.5|171577.8|171447.8|171589.4|171459.4|171562.1|171432.1|313
1672980300000|2023-01-06 04:45:00|171578|171448|171662.5|171532.5|171675.8|171545.8|171566.6|171436.6|492
1672980600000|2023-01-06 04:50:00|171662.6|171532.6|171723.2|171593.2|171738.7|171608.7|171636.3|171528.5|393
1672980900000|2023-01-06 04:55:00|171723.1|171593.1|171722.9|171592.9|171800|171616.3|171698|171525|369
1672981200000|2023-01-06 05:00:00|171723.1|171593.1|171968.7|171838.7|171968.7|171838.7|171720.5|171590.5|553
1672981500000|2023-01-06 05:05:00|171968.5|171838.5|171962.5|171832.5|171991.1|171838.8|171923.2|171762.7|475
1672981800000|2023-01-06 05:10:00|171962.7|171832.7|172187.8|171984.5|172201.5|172031.7|171947.5|171795.2|491
1672982100000|2023-01-06 05:15:00|172188|171984.8|172227.1|172014|172235|172061.1|172079.1|171906.4|601
1672982400000|2023-01-06 05:20:00|172227|172012.8|172105.7|171975.7|172262.2|172053.6|172098.1|171930.9|393
1672982700000|2023-01-06 05:25:00|172140.4|171940.1|172056.8|171926.8|172140.4|171986.5|172033.7|171863.7|380
1672983000000|2023-01-06 05:30:00|172058.2|171928.2|172166.4|171951.2|172193.1|171977.4|172036.5|171849.2|559
1672983300000|2023-01-06 05:35:00|172166.2|171951.4|172148.6|171942.1|172167.6|171984.6|172090.7|171911|640
1672983600000|2023-01-06 05:40:00|172146.3|171941.8|172151|171943.9|172173.6|171989.9|172054.6|171868.8|598
1672983900000|2023-01-06 05:45:00|172150.3|171943.6|172386.6|172256.6|172418.6|172270.7|172144.1|171941.5|1050
1672984200000|2023-01-06 05:50:00|172387.5|172257.5|172375.6|172210.7|172398.1|172262.8|172340.9|172193.7|883
1672984500000|2023-01-06 05:55:00|172367.9|172207.7|172355.2|172225.2|172386|172241|172339.5|172196.4|757
1672984800000|2023-01-06 06:00:00|172355.3|172225.3|172047.8|171917.8|172411.1|172281.1|172042.7|171912.7|781
1672985100000|2023-01-06 06:05:00|172047|171917|171950|171820|172121.3|171991.3|171949.1|171819.1|643
1672985400000|2023-01-06 06:10:00|171949.6|171819.6|171942|171812|171970.7|171840.7|171936.3|171806.3|685
1672985700000|2023-01-06 06:15:00|171941.9|171811.9|171973.6|171843.6|172005|171875|171935.2|171805.2|589
1672986000000|2023-01-06 06:20:00|171973.2|171843.2|172073.7|171943.7|172074.1|171944.1|171966|171836|478
1672986300000|2023-01-06 06:25:00|172073.8|171943.8|172070.9|171940.9|172078.8|171948.8|172050.5|171920.5|708
1672986600000|2023-01-06 06:30:00|172070.2|171940.2|171956.7|171826.7|172074|171944|171935|171783.8|713
1672986900000|2023-01-06 06:35:00|171955.9|171825.9|172020.6|171890.6|172020.6|171890.6|171918.4|171788.4|551
1672987200000|2023-01-06 06:40:00|172020.3|171890.3|172015.2|171885.2|172050.2|171920.2|172008.6|171878.6|673
1672987500000|2023-01-06 06:45:00|172015.3|171885.3|172058|171928|172062.3|171932.3|172010.7|171880.7|731
1672987800000|2023-01-06 06:50:00|172058.1|171928.1|171849.4|171719.4|172070.7|171940.7|171827|171668.2|669
1672988100000|2023-01-06 06:55:00|171849.2|171719.2|171896.1|171682.8|171918.4|171743.8|171829.9|171659|427
1672988400000|2023-01-06 07:00:00|171857.1|171727.1|171876.3|171746.3|172056.8|171880.8|171800.9|171676.7|860
1672988700000|2023-01-06 07:05:00|171876.8|171746.8|171918.3|171788.3|171953.2|171823.2|171873.6|171743.6|741
1672989000000|2023-01-06 07:10:00|171915.1|171785.1|171938.1|171808.1|172060.2|171935.9|171848.9|171718.9|643
1672989300000|2023-01-06 07:15:00|171936.3|171806.3|171946.2|171816.2|171957.4|171832.7|171854.2|171724.2|571
1672989600000|2023-01-06 07:20:00|171946.3|171816.3|171999.4|171869.4|172100|171930.7|171901.5|171811.5|741
1672989900000|2023-01-06 07:25:00|171997.8|171867.8|172031|171901|172092.1|171962.1|171954.4|171824.4|700
1672990200000|2023-01-06 07:30:00|172031.2|171901.2|171609.4|171479.4|172070|171902.9|171580.1|171450.1|531
1672990500000|2023-01-06 07:35:00|171609.1|171479.1|171938.4|171808.4|171944.5|171830.9|171609.1|171479.1|590
1672990800000|2023-01-06 07:40:00|171938|171808|171905.4|171775.4|172083.4|171953.4|171837.6|171699.7|612
1672991100000|2023-01-06 07:45:00|171904|171774|171812.5|171682.5|171904|171774|171729|171621.9|540
1672991400000|2023-01-06 07:50:00|171811.9|171681.9|171791.2|171701.2|171951.7|171792.9|171774.1|171670.9|602
1672991700000|2023-01-06 07:55:00|171792.2|171702.2|171864.3|171734.3|171885.6|171755.6|171625.7|171495.7|599
1672992000000|2023-01-06 08:00:00|171856.2|171726.2|171894.1|171764.1|171917.9|171787.9|171726.7|171621.1|965
1672992300000|2023-01-06 08:05:00|171899.4|171769.4|171788.9|171698.9|171950.7|171834.2|171743.9|171653.1|717
1672992600000|2023-01-06 08:10:00|171786.8|171696.8|171793.3|171703.3|171801.6|171711.6|171762|171663|682
1672992900000|2023-01-06 08:15:00|171798.3|171708.3|171635.4|171545.4|171798.3|171708.3|171609.4|171519.4|544
1672993200000|2023-01-06 08:20:00|171635.1|171545.1|171895.7|171765.7|171911.1|171781.1|171634.7|171544.7|724
1672993500000|2023-01-06 08:25:00|171893.3|171763.3|171698.8|171608.8|171946.8|171843.9|171689|171574.4|696
1672993800000|2023-01-06 08:30:00|171701.5|171611.5|171981.4|171891.4|172001.2|171910.1|171686.9|171580.7|693
1672994100000|2023-01-06 08:35:00|171981.3|171891.3|172007.1|171877.1|172011.4|171903.1|171956.5|171837.3|649
1672994400000|2023-01-06 08:40:00|172001|171871|171990.3|171900.3|172031.4|171931.7|171976.9|171861.5|630
1672994700000|2023-01-06 08:45:00|171991|171901|172094.3|172004.3|172103.1|172010|171972|171865.4|569
1672995000000|2023-01-06 08:50:00|172096.1|172006.1|172169.8|172079.8|172229.5|172139.5|172046.8|171948.7|567
1672995300000|2023-01-06 08:55:00|172170.4|172080.4|172183.2|172093.2|172211.5|172118.1|172165.2|172075.2|657
1672995600000|2023-01-06 09:00:00|172183.6|172093.6|172151.5|172061.5|172217|172127|171961.9|171871.9|624
1672995900000|2023-01-06 09:05:00|172151.6|172061.6|172159.3|172069.3|172201.9|172111.9|172040.5|171950.5|580
1672996200000|2023-01-06 09:10:00|172159.7|172069.7|172130.1|172040.1|172197.4|172107.4|172085.5|171976.2|649
1672996500000|2023-01-06 09:15:00|172131.4|172041.4|172291.7|172201.7|172349.7|172259.7|172107.6|172017.6|755
1672996800000|2023-01-06 09:20:00|172291.6|172201.6|172357.8|172267.8|172463.6|172373.6|172290.4|172200.4|849
1672997100000|2023-01-06 09:25:00|172356.8|172266.8|172384.3|172294.3|172393.9|172301|172340.1|172250.1|621
1672997400000|2023-01-06 09:30:00|172386.7|172296.7|172269|172179|172398.6|172308.6|172260.9|172170.9|640
1672997700000|2023-01-06 09:35:00|172269.2|172179.2|171968.8|171878.8|172303|172213|171908.6|171724.7|642
1672998000000|2023-01-06 09:40:00|171971.6|171881.6|172355.9|172225.9|172361.5|172231.5|171971.4|171881.4|637
1672998300000|2023-01-06 09:45:00|172357.2|172227.2|172205.4|172115.4|172365.4|172267.8|172105.1|172001.2|644
1672998600000|2023-01-06 09:50:00|172210|172120|172309.9|172179.9|172310.3|172204.1|172201.9|172100.8|533
1672998900000|2023-01-06 09:55:00|172310.2|172180.2|172132.6|172042.6|172310.2|172202.1|172118.6|172028.6|563
1672999200000|2023-01-06 10:00:00|172132.1|172042.1|172138.9|172048.9|172165.3|172075.3|172121.1|172031.1|680
1672999500000|2023-01-06 10:05:00|172139.5|172049.5|172316.2|172226.2|172316.2|172226.2|172136.6|172046.6|680
1672999800000|2023-01-06 10:10:00|172315.5|172225.5|172318.3|172228.3|172338.7|172248.7|172255.8|172152.5|666
1673000100000|2023-01-06 10:15:00|172318.1|172228.1|172343.4|172253.4|172414.3|172324.3|172277.8|172184.5|520
1673000400000|2023-01-06 10:20:00|172349.5|172219.5|172462.3|172372.3|172481.4|172391.4|172326|172219.5|754
1673000700000|2023-01-06 10:25:00|172461.6|172371.6|172603.3|172513.3|172657.9|172567.9|172439.2|172349.2|582
1673001000000|2023-01-06 10:30:00|172605.1|172515.1|172605.7|172515.7|172743.4|172653.4|172586.9|172482.9|659
1673001300000|2023-01-06 10:35:00|172606.1|172516.1|172577.7|172487.7|172644.1|172554.1|172537.3|172447.3|555
1673001600000|2023-01-06 10:40:00|172577.6|172487.6|172419.1|172329.1|172580.2|172490.2|172418.8|172328.8|568
1673001900000|2023-01-06 10:45:00|172418.5|172328.5|172431.2|172341.2|172454.1|172364.1|172418.2|172309|373
1673002200000|2023-01-06 10:50:00|172429.4|172339.4|172404.4|172314.4|172490|172400|172373.4|172283.4|593
1673002500000|2023-01-06 10:55:00|172404.3|172314.3|172466.6|172376.6|172500.2|172410.2|172393.9|172303.9|396
1673002800000|2023-01-06 11:00:00|172464.5|172374.5|172405|172315|172512.3|172422.3|172390.7|172300.7|452
1673003100000|2023-01-06 11:05:00|172404.9|172314.9|172417|172327|172511.7|172421.7|172384.4|172294.4|370
1673003400000|2023-01-06 11:10:00|172417.2|172327.2|172423.6|172333.6|172423.8|172333.8|172374.5|172284.5|391
1673003700000|2023-01-06 11:15:00|172424.1|172334.1|172392.9|172302.9|172435.3|172345.3|172356.7|172266.7|377
1673004000000|2023-01-06 11:20:00|172394.1|172304.1|172370.3|172280.3|172418.8|172328.8|172369.5|172279.5|387
1673004300000|2023-01-06 11:25:00|172370.6|172280.6|172301.8|172211.8|172371|172281|172242.7|172135|385
1673004600000|2023-01-06 11:30:00|172300.7|172210.7|172222.2|172132.2|172305.1|172215.1|172179.4|172089.4|568
1673004900000|2023-01-06 11:35:00|172221|172131|172418.5|172328.5|172464.7|172374.7|172219.5|172129.5|409
1673005200000|2023-01-06 11:40:00|172417.7|172327.7|172426|172336|172484.1|172394.1|172408.3|172307.3|384
1673005500000|2023-01-06 11:45:00|172426.7|172336.7|172434.3|172344.3|172503|172394.2|172376.9|172272.5|454
1673005800000|2023-01-06 11:50:00|172432.7|172342.7|172278.5|172188.5|172434.2|172344.2|172273.9|172165.8|420
1673006100000|2023-01-06 11:55:00|172269.1|172179.1|172236.5|172146.5|172284.2|172194.2|172161.7|172071.7|451
1673006400000|2023-01-06 12:00:00|172227.3|172137.3|172373.6|172283.6|172373.6|172283.6|172210.2|172120.2|552
1673006700000|2023-01-06 12:05:00|172374.1|172284.1|172375.2|172285.2|172415.1|172325.1|172308|172218|471
1673007000000|2023-01-06 12:10:00|172375.4|172285.4|172319.8|172229.8|172399.8|172309.8|172314.5|172224.5|526
1673007300000|2023-01-06 12:15:00|172320|172230|172182.2|172092.2|172340|172250|172158.6|172068.6|651
1673007600000|2023-01-06 12:20:00|172180.2|172090.2|172104.8|172014.8|172293.2|172193.8|172101.3|172011.3|507
1673007900000|2023-01-06 12:25:00|172105.4|172015.4|172256.8|172126.8|172264.4|172174.4|172011.4|171921.4|549
1673008200000|2023-01-06 12:30:00|172256|172126|172203.7|172113.7|172305.8|172192.6|172164.1|172074.1|602
1673008500000|2023-01-06 12:35:00|172204.6|172114.6|172266.2|172176.2|172330.8|172204.3|172134|172012.2|646
1673008800000|2023-01-06 12:40:00|172268.2|172178.2|173896.2|173648.4|174161.4|173935.1|172205.3|172105.5|775
1673009100000|2023-01-06 12:45:00|173895.9|173645.8|174209.5|174119.5|174232.8|174127.3|173483.1|173353.1|986
1673009400000|2023-01-06 12:50:00|174205.3|174115.3|173607.7|173477.7|174454|174284.4|173607.7|173477.7|1033
1673009700000|2023-01-06 12:55:00|173698.2|173480.1|173762.5|173632.5|173944|173784.3|173564.4|173422.2|927
1673010000000|2023-01-06 13:00:00|173762.4|173632.4|173864.2|173734.2|174167.8|174013.6|173681.3|173575.2|805
1673010300000|2023-01-06 13:05:00|173864.4|173734.4|173442|173312|173910.6|173762.1|173418.3|173265.7|946
1673010600000|2023-01-06 13:10:00|173437.7|173307.7|173495.7|173365.7|173680.7|173550.7|173351.7|173236.1|894
1673010900000|2023-01-06 13:15:00|173495.3|173365.3|173541.9|173451.9|173561.3|173451.9|173405.2|173291.8|668
1673011200000|2023-01-06 13:20:00|173540.3|173450.3|173521.4|173391.4|173719.3|173589.3|173510.7|173380.7|789
1673011500000|2023-01-06 13:25:00|173522.7|173392.7|173691.1|173349.1|173691.1|173402|172818.8|172654.9|948
1673011800000|2023-01-06 13:30:00|173501.9|173159.9|172925|172795|173537.1|173195.1|172791.2|172449.9|1054
1673012100000|2023-01-06 13:35:00|172910.4|172780.4|173128.7|172998.7|173159.3|173029.3|172754.4|172624.4|1124
1673012400000|2023-01-06 13:40:00|173128.3|172998.3|172587.3|172497.3|173131.2|173001.2|172574.9|172460.7|1021
1673012700000|2023-01-06 13:45:00|172586.5|172496.5|172504.7|172374.7|172591.1|172501.1|172365|172258.4|946
1673013000000|2023-01-06 13:50:00|172506.9|172376.9|172453|172323|172509.3|172379.3|172291.9|172201.9|999
1673013300000|2023-01-06 13:55:00|172452.2|172322.2|172409.1|172319.1|172485.6|172395.6|172384|172290.4|778
1673013600000|2023-01-06 14:00:00|172406.5|172316.5|172216.7|172126.7|172523.3|172433.3|172209.8|172119.8|806
1673013900000|2023-01-06 14:05:00|172217|172127|172441.8|172351.8|172535.2|172445.2|172205.5|172115.5|895
1673014200000|2023-01-06 14:10:00|172443|172353|172646.2|172516.2|172660.3|172570.3|172409.6|172319.6|918
1673014500000|2023-01-06 14:15:00|172636.8|172506.8|172894.7|172764.7|172909.8|172779.8|172604.1|172479.1|1000
1673014800000|2023-01-06 14:20:00|172894|172764|173002.1|172872.1|173243.8|173148.9|172894|172764|789
1673015100000|2023-01-06 14:25:00|172996.5|172866.5|172994.2|172904.2|173058.5|172965.2|172888.3|172768.6|902
1673015400000|2023-01-06 14:30:00|172994|172904|172749.9|172619.9|173079.1|172982.5|172694.8|172584.3|958
1673015700000|2023-01-06 14:35:00|172746.2|172616.2|173102.1|172972.1|173118.2|172988.2|172638.3|172548.3|836
1673016000000|2023-01-06 14:40:00|173100.6|172970.6|173385.8|173255.8|173385.8|173255.8|173008.2|172895.3|864
1673016300000|2023-01-06 14:45:00|173383|173253|173213.3|173083.3|173530.6|173400.6|173206.4|173076.4|1044
1673016600000|2023-01-06 14:50:00|173213.6|173083.6|173076.8|172946.8|173243|173113|173020.3|172890.3|948
1673016900000|2023-01-06 14:55:00|173074.9|172944.9|173150.3|172808.3|173203.1|173040.1|172993.7|172756.4|1025
1673017200000|2023-01-06 15:00:00|173046.3|172704.3|172884.7|172666.5|173046.3|172732.6|172466.5|172200.7|953
1673017500000|2023-01-06 15:05:00|172838.2|172708.2|172775.4|172645.4|172864.2|172713.6|172730.7|172474.3|851
1673017800000|2023-01-06 15:10:00|172763.8|172633.8|172622.1|172404.9|172772.6|172641.9|172353.1|172168.1|1005
1673018100000|2023-01-06 15:15:00|172621.8|172404.8|172122.8|171992.8|172621.8|172441.9|171948|171780.9|924
1673018400000|2023-01-06 15:20:00|172125.3|171995.3|172232.7|172102.7|172411.2|172226.3|172109.5|171995.3|902
1673018700000|2023-01-06 15:25:00|172234.3|172104.3|172528.1|172398.1|172542.9|172412.9|172214.1|172084.1|911
1673019000000|2023-01-06 15:30:00|172527.3|172397.3|172715.7|172625.7|172742.3|172652.3|172417|172287|842
1673019300000|2023-01-06 15:35:00|172717.9|172627.9|172579.6|172449.6|172753.2|172643.2|172520.5|172430.5|663
1673019600000|2023-01-06 15:40:00|172579.5|172449.5|172200.6|172110.6|172579.5|172471.1|172168.5|172064.8|723
1673019900000|2023-01-06 15:45:00|172200.7|172110.7|172012.7|171882.7|172208.7|172110.9|172008.9|171878.9|776
1673020200000|2023-01-06 15:50:00|172015.6|171885.6|172071.9|171941.9|172111.5|171981.5|171923.1|171802.6|751
1673020500000|2023-01-06 15:55:00|172067.1|171937.1|171904.1|171814.1|172150.3|172036|171898.4|171808.4|858
1673020800000|2023-01-06 16:00:00|171898.6|171808.6|171819.1|171729.1|171950.1|171824.4|171807.5|171695.4|851
1673021100000|2023-01-06 16:05:00|171819.2|171729.2|171881.2|171791.2|171977.1|171881.8|171814.4|171724.4|760
1673021400000|2023-01-06 16:10:00|171881.3|171791.3|171939.7|171809.7|171939.7|171809.7|171805.1|171715.1|389
1673021700000|2023-01-06 16:15:00|171938.3|171808.3|172176.4|172046.4|172176.4|172046.4|171932.3|171802.3|628
1673022000000|2023-01-06 16:20:00|172176.5|172046.5|171932.3|171802.3|172207|172077|171882.8|171768.8|671
1673022300000|2023-01-06 16:25:00|171936|171806|172024|171894|172043.4|171924.2|171910|171805.9|580
1673022600000|2023-01-06 16:30:00|172033.3|171903.3|171927.3|171797.3|172068.4|171953.9|171891.1|171792.1|630
1673022900000|2023-01-06 16:35:00|171924.1|171794.1|171710.8|171580.8|171938.2|171815.2|171689|171580.8|462
1673023200000|2023-01-06 16:40:00|171710.5|171580.5|171607.2|171477.2|171710.8|171593.1|171576.9|171470.3|438
1673023500000|2023-01-06 16:45:00|171606.3|171476.3|171669.7|171579.7|171702|171579.7|171478.2|171376.6|396
1673023800000|2023-01-06 16:50:00|171687.8|171557.8|171686.1|171556.1|171711.7|171581.7|171594|171469.9|626
1673024100000|2023-01-06 16:55:00|171685.8|171555.8|171995.3|171865.3|171996.6|171885.1|171636.2|171539.3|500
1673024400000|2023-01-06 17:00:00|171997|171867|171843.7|171713.7|172096|171966|171841.7|171711.7|715
1673024700000|2023-01-06 17:05:00|171843.2|171713.2|171901.2|171771.2|171938.6|171808.6|171821.5|171691.5|522
1673025000000|2023-01-06 17:10:00|171890.2|171760.2|171687.6|171557.6|171890.2|171760.2|171682.6|171552.6|717
1673025300000|2023-01-06 17:15:00|171687.5|171557.5|171691.6|171561.6|171711.4|171581.4|171661.4|171531.4|741
1673025600000|2023-01-06 17:20:00|171691.7|171561.7|171853|171723|171872|171742|171541.4|171411.4|738
1673025900000|2023-01-06 17:25:00|171853.2|171723.2|171868.7|171738.7|171906|171776|171827.5|171697.5|848
1673026200000|2023-01-06 17:30:00|171869.8|171739.8|171840.7|171710.7|171914|171770.7|171831.2|171691|427
1673026500000|2023-01-06 17:35:00|171840.9|171710.9|171869.3|171739.3|171872.5|171747.9|171823.9|171709.1|173
1673026800000|2023-01-06 17:40:00|171866.9|171736.9|171822.6|171732.6|171879.5|171749.5|171769.7|171679.7|653
1673027100000|2023-01-06 17:45:00|171820.9|171730.9|171857.1|171727.1|171873.7|171760.3|171797.5|171674.8|676
1673027400000|2023-01-06 17:50:00|171856.7|171726.7|171875.3|171745.3|171880.9|171760.1|171793.6|171663.6|547
1673027700000|2023-01-06 17:55:00|171875.4|171745.4|171762.4|171632.4|171887.8|171757.8|171756.2|171626.2|457
1673028000000|2023-01-06 18:00:00|171762.2|171632.2|171787.9|171657.9|171801|171671|171712.1|171582.1|505
1673028300000|2023-01-06 18:05:00|171788.4|171658.4|171785.8|171655.8|171796.8|171666.8|171758.8|171628.8|633
1673028600000|2023-01-06 18:10:00|171785.4|171655.4|171701|171571|171785.4|171655.4|171683.6|171553.6|598
1673028900000|2023-01-06 18:15:00|171701.3|171571.3|171744.1|171614.1|171744.5|171614.5|171601.8|171492.9|749
1673029200000|2023-01-06 18:20:00|171743.9|171613.9|171700.4|171570.4|171761.9|171631.9|171686.8|171556.8|402
1673029500000|2023-01-06 18:25:00|171699.6|171569.6|171657.2|171527.2|171710.1|171580.1|171642.1|171512.1|375
1673029800000|2023-01-06 18:30:00|171657.3|171527.3|171404.5|171274.5|171672.8|171542.8|171384.2|171254.2|351
1673030100000|2023-01-06 18:35:00|171404.2|171274.2|171354.2|171264.2|171439|171309|171350.3|171253.6|274
1673030400000|2023-01-06 18:40:00|171352.9|171262.9|171339.1|171249.1|171364.9|171274.9|171312.6|171222.6|360
1673030700000|2023-01-06 18:45:00|171340.3|171250.3|171311.8|171221.8|171356.8|171266.8|171299.1|171209.1|317
1673031000000|2023-01-06 18:50:00|171310|171220|171345.6|171255.6|171349|171259|171292.3|171202.3|302
1673031300000|2023-01-06 18:55:00|171345.7|171255.7|171346.7|171256.7|171371.3|171281.3|171319.3|171228.3|267
1673031600000|2023-01-06 19:00:00|171345.5|171255.5|171347.3|171257.3|171350.7|171260.7|171310.1|171220.1|465
1673031900000|2023-01-06 19:05:00|171347.7|171257.7|171323.7|171233.7|171349.5|171259.5|171319.5|171229.5|258
1673032200000|2023-01-06 19:10:00|171323.6|171233.6|171189.9|171099.9|171358.4|171268.4|171183.7|171093.7|474
1673032500000|2023-01-06 19:15:00|171189.7|171099.7|171114.5|171024.5|171234|171144|171114.5|171024.5|324
1673032800000|2023-01-06 19:20:00|171113.8|171023.8|171182.6|171052.6|171184.6|171054.6|170912.8|170810.6|632
1673033100000|2023-01-06 19:25:00|171183.2|171053.2|171359.9|171229.9|171472.6|171295.6|171183.2|171053.2|469
1673033400000|2023-01-06 19:30:00|171359.2|171229.2|171312.3|171182.3|171425.2|171239.9|171264|171134|252
1673033700000|2023-01-06 19:35:00|171312.2|171182.2|171310.7|171180.7|171329.8|171207.2|171285.3|171175.8|92
1673034000000|2023-01-06 19:40:00|171314.5|171184.5|171315|171185|171332.8|171202.8|171284.4|171160.6|123
1673034300000|2023-01-06 19:45:00|171309.6|171179.6|171232.3|171102.3|171370.2|171219.5|171207.2|171066|315
1673034600000|2023-01-06 19:50:00|171242.8|171112.8|171233.2|171103.2|171294|171141.6|171209.5|171066.7|366
1673034900000|2023-01-06 19:55:00|171231.6|171101.6|171146.7|171016.7|171252.6|171122.6|170991.8|170861.8|514
1673035200000|2023-01-06 20:00:00|171144.9|171014.9|171163.5|171033.5|171186.5|171062.1|171136.7|171006.7|857
1673035500000|2023-01-06 20:05:00|171163.8|171033.8|171228.7|171098.7|171247.3|171117.3|171149.4|171019.4|882
1673035800000|2023-01-06 20:10:00|171230.9|171100.9|171307.3|171177.3|171318.1|171188.1|171221.7|171091.7|532
1673036100000|2023-01-06 20:15:00|171306.7|171176.7|171117.8|170987.8|171349.8|171219.8|171113.6|170856.7|377
1673036400000|2023-01-06 20:20:00|171124.6|170994.6|171098.1|170886.9|171182.9|171017|171012.5|170878.6|554
1673036700000|2023-01-06 20:25:00|171025.8|170895.8|171052.8|170843.3|171092.4|170936.2|170980.9|170819.1|516
1673037000000|2023-01-06 20:30:00|171054.4|170830.4|170987.4|170857.4|171092|170910.4|170969.1|170785.9|569
1673037300000|2023-01-06 20:35:00|170981.5|170851.5|170968|170838|171009|170862.6|170955.5|170797|478
1673037600000|2023-01-06 20:40:00|170968.6|170838.6|170970.9|170840.9|171010.3|170864|170954.8|170796.2|342
1673037900000|2023-01-06 20:45:00|170967.3|170837.3|170957.3|170827.3|170979.9|170849.9|170933.8|170803.8|290
1673038200000|2023-01-06 20:50:00|170969.2|170839.2|171204.2|170948.1|171240.5|170987.1|170969.2|170815|359
1673038500000|2023-01-06 20:55:00|171196.8|170941.8|171056.9|170926.9|171211.8|171026|171051.3|170920.9|267
1673038800000|2023-01-06 21:00:00|170972.3|170842.3|171212|171082|171250.2|171120.2|170959.9|170787|537
1673039100000|2023-01-06 21:05:00|171211.8|171081.8|171187.7|171057.7|171268|171087.6|171135.7|170971|494
1673039400000|2023-01-06 21:10:00|171189.3|171059.3|171201.8|171071.8|171287|171090.8|171180.2|170988|759
1673039700000|2023-01-06 21:15:00|171202.2|171072.2|171192.4|171062.4|171280.8|171093.8|171183.2|170972|639
1673040000000|2023-01-06 21:20:00|171193.3|171063.3|171134.7|171004.7|171262|171099.3|171131.5|170896.7|446
1673040300000|2023-01-06 21:25:00|171135.7|171005.7|171076.5|170946.5|171206.4|171019.6|171038.6|170868.8|482
1673040600000|2023-01-06 21:30:00|171077.9|170947.9|171071.4|170941.4|171086.2|170956.2|170963|170833|200
1673040900000|2023-01-06 21:35:00|171063.1|170933.1|171144.6|171014.6|171195.2|171065.2|171047.8|170917.8|252
1673041200000|2023-01-06 21:40:00|171144.2|171014.2|171150.9|171020.9|171170.3|171040.3|171143.4|171013.4|138
1673041500000|2023-01-06 21:45:00|171150.6|171020.6|171157|171027|171162.6|171032.6|171149.1|171019.1|176
1673041800000|2023-01-06 21:50:00|171157.5|171027.5|171159.4|171029.4|171265|171034|171128.9|170893|136
1673042100000|2023-01-06 21:55:00|171159.3|171029.3|171119.4|170989.4|171202.7|171034|171113.4|170898.6|86
1673211600000|2023-01-08 21:00:00|171262|170870|171850.6|171453.6|171850.6|171453.6|171262|170870|2
1673214600000|2023-01-08 21:50:00|171749.7|171352.7|171850.6|171453.6|171850.6|171453.6|171749.7|171352.7|3
1673215200000|2023-01-08 22:00:00|171841.6|171444.6|171850.6|171453.6|171850.6|171453.6|171841.6|171444.6|3
1673215500000|2023-01-08 22:05:00|171829.7|171432.7|171785|171388|171850.6|171453.6|171785|171388|16
1673215800000|2023-01-08 22:10:00|171784|171387|171823.1|171481.1|171850.6|171481.1|171784|171387|24
1673216100000|2023-01-08 22:15:00|171752.7|171410.7|171823.1|171481.1|171823.1|171481.1|171745.5|171403.5|15
1673216400000|2023-01-08 22:20:00|171767.5|171425.5|171823.1|171481.1|171823.1|171481.1|171767.5|171425.5|14
1673216700000|2023-01-08 22:25:00|171804.4|171462.4|171812.3|171470.3|171822.7|171480.7|171767.5|171425.5|14
1673217000000|2023-01-08 22:30:00|171745.5|171403.5|171791|171449|171802.5|171460.5|171616|171355.3|103
1673217300000|2023-01-08 22:35:00|171802.5|171460.5|171771.9|171429.9|171802.5|171460.5|171504|171227.7|150
1673217600000|2023-01-08 22:40:00|171771.7|171429.7|171787.8|171445.8|171796|171454|171717.5|171375.5|62
1673217900000|2023-01-08 22:45:00|171502|171252|171789.1|171447.1|171796|171454|171502|171252|76
1673218200000|2023-01-08 22:50:00|171789.4|171447.4|171741.3|171399.3|171795.5|171453.5|171495|171245|47
1673218500000|2023-01-08 22:55:00|171612.9|171270.9|171429.3|171087.3|171791.9|171449.9|171370.2|171028.2|111
1673218800000|2023-01-08 23:00:00|171429.5|171087.5|171476.2|171134.2|171516.3|171220|171404|171087.5|337
1673219100000|2023-01-08 23:05:00|171476.3|171134.3|171472.2|171130.2|171482.9|171174|171424|171098.6|237
1673219400000|2023-01-08 23:10:00|171473.2|171131.2|171468.7|171126.7|171493.5|171188|171397|171068.8|259
1673219700000|2023-01-08 23:15:00|171468.2|171126.2|171460|171118|171488.5|171146.5|171442.1|171100.1|258
1673220000000|2023-01-08 23:20:00|171459.9|171117.9|171474.6|171132.6|171480|171138|171453.8|171111.8|290
1673220300000|2023-01-08 23:25:00|171473.9|171131.9|171462.8|171120.8|171479|171137|171443.3|171101.3|296
1673220600000|2023-01-08 23:30:00|171462.4|171120.4|171481|171139|171491|171149|171420.6|171078.6|348
1673220900000|2023-01-08 23:35:00|171463|171121|171462.8|171120.8|171502.5|171160.5|171421|171079|335
1673221200000|2023-01-08 23:40:00|171463.2|171121.2|171419.9|171077.9|171472.4|171130.4|171383.9|171041.9|272
1673221500000|2023-01-08 23:45:00|171421|171079|171410.8|171068.8|171423.8|171081.8|171405.1|171063.1|264
1673221800000|2023-01-08 23:50:00|171403.1|171061.1|171421.5|171079.5|171423.5|171081.5|171397.1|171055.1|238
1673222100000|2023-01-08 23:55:00|171420.5|171078.5|171431.6|171089.6|171439|171097|171398.8|171056.8|285
1673222400000|2023-01-09 00:00:00|171419.9|171077.9|171441.1|171103.8|171488.6|171149.9|171402.3|171060.3|593
1673222700000|2023-01-09 00:05:00|171440.3|171103.6|171253|171040.3|171447.9|171147|171252.6|170991.2|696
1673223000000|2023-01-09 00:10:00|171272.4|171040|171264|171022.6|171295.6|171064.3|171258.6|171012|725
1673223300000|2023-01-09 00:15:00|171252|171029|171299.7|171056|171302.4|171144.6|171241.7|171014.7|612
1673223600000|2023-01-09 00:20:00|171299.8|171056.4|171235.9|171015.4|171301.1|171090.1|171174.9|170994|615
1673223900000|2023-01-09 00:25:00|171235.5|171015.1|171248.5|171033|171265.6|171099.2|171200.5|171011.1|533
1673224200000|2023-01-09 00:30:00|171218|171088|171191.5|171061.5|171254.2|171093.2|171181.7|171012|576
1673224500000|2023-01-09 00:35:00|171191.3|171061.3|171210.4|171080.4|171257.2|171097.4|171177.2|171020.8|356
1673224800000|2023-01-09 00:40:00|171210.8|171080.8|171255.6|171125.6|171261.1|171131.1|171210.8|171080.8|344
1673225100000|2023-01-09 00:45:00|171255.7|171125.7|171229.4|171099.4|171263.4|171133.4|171217.6|171087.6|250
1673225400000|2023-01-09 00:50:00|171229.1|171099.1|171174.5|171044.5|171247.8|171117.8|171142|171012|372
1673225700000|2023-01-09 00:55:00|171174.8|171044.8|171164.1|171034.1|171182.8|171052.8|171151.7|171021.7|472
1673226000000|2023-01-09 01:00:00|171163.3|171033.3|171172.7|171042.7|171223.3|171049.4|171153|171007.7|787
1673226300000|2023-01-09 01:05:00|171171|171041|171122.3|170992.3|171178.9|171048.9|171115.3|170985.3|708
1673226600000|2023-01-09 01:10:00|171122|170992|171134|171004|171141.5|171011.5|171114.1|170984.1|611
1673226900000|2023-01-09 01:15:00|171134.1|171004.1|171225.1|171095.1|171265.7|171125|171120.9|170990.9|767
1673227200000|2023-01-09 01:20:00|171224.9|171094.9|171205.6|171075.6|171268.4|171138.4|171187.9|171054.7|796
1673227500000|2023-01-09 01:25:00|171205.7|171075.7|171114.2|170984.2|171241.6|171094.5|171088.9|170958.9|750
1673227800000|2023-01-09 01:30:00|171115.4|170985.4|171118.7|170988.7|171144.4|171014.4|171102|170972|837
1673228100000|2023-01-09 01:35:00|171118.4|170988.4|171105.5|170975.5|171155|171025|171073.7|170962.1|817
1673228400000|2023-01-09 01:40:00|171105.4|170975.4|171126.1|170996.1|171159.8|171029.8|171067.2|170952.3|756
1673228700000|2023-01-09 01:45:00|171120.9|170990.9|170991.5|170861.5|171123.6|170993.6|170954.6|170824.6|790
1673229000000|2023-01-09 01:50:00|170991.8|170861.8|170943.4|170813.4|171040.7|170910.7|170912.2|170782.2|750
1673229300000|2023-01-09 01:55:00|170943|170813|170934|170804|170973.5|170843.5|170900|170770|811
1673229600000|2023-01-09 02:00:00|170930.7|170800.7|170968.3|170838.3|170992.5|170862.5|170928.4|170798.4|631
1673229900000|2023-01-09 02:05:00|170965.9|170835.9|170941.4|170811.4|170980.9|170850.9|170921.7|170791.7|673
1673230200000|2023-01-09 02:10:00|170937.1|170807.1|170857.7|170727.7|170964.5|170834.5|170856.3|170726.3|778
1673230500000|2023-01-09 02:15:00|170856.8|170726.8|170907.9|170777.9|170932.9|170802.9|170847.2|170717.2|656
1673230800000|2023-01-09 02:20:00|170904.9|170774.9|170877.9|170747.9|170975|170818.5|170868.8|170738.8|542
1673231100000|2023-01-09 02:25:00|170877|170747|170878.5|170748.5|170922.6|170792.6|170866.6|170736.6|690
1673231400000|2023-01-09 02:30:00|170869.1|170739.1|170907.5|170777.5|170972.6|170819.6|170868.1|170738.1|623
1673231700000|2023-01-09 02:35:00|170907.4|170777.4|170880.4|170750.4|170914.8|170784.8|170860.5|170730.5|741
1673232000000|2023-01-09 02:40:00|170880.7|170750.7|170892.8|170762.8|170920.5|170790.5|170858.2|170728.2|849
1673232300000|2023-01-09 02:45:00|170892.6|170762.6|170890.1|170760.1|170910.4|170780.4|170841.5|170719.4|816
1673232600000|2023-01-09 02:50:00|170889.7|170759.7|170857.1|170727.1|170895.3|170765.3|170849.7|170719.7|689
1673232900000|2023-01-09 02:55:00|170856.8|170726.8|170672.1|170542.1|170869|170744.1|170663.2|170533.2|615
1673233200000|2023-01-09 03:00:00|170673.5|170543.5|170709.9|170579.9|170745.9|170615.9|170668.1|170538.1|843
1673233500000|2023-01-09 03:05:00|170710.8|170580.8|170745.6|170615.6|170751.3|170621.3|170677|170547|922
1673233800000|2023-01-09 03:10:00|170745.4|170615.4|170717.5|170587.5|170758.4|170628.4|170690.5|170560.5|670
1673234100000|2023-01-09 03:15:00|170717.6|170587.6|170727.9|170597.9|170753.2|170623.2|170710.1|170580.1|722
1673234400000|2023-01-09 03:20:00|170727.7|170597.7|170713.2|170583.2|170743.1|170613.1|170695.1|170565.1|615
1673234700000|2023-01-09 03:25:00|170719.4|170589.4|170690.5|170560.5|170728.4|170598.4|170674.9|170544.9|608
1673235000000|2023-01-09 03:30:00|170694.6|170564.6|170758.1|170628.1|170760.7|170630.7|170681.1|170551.1|517
1673235300000|2023-01-09 03:35:00|170756|170626|170743.2|170613.2|170764|170634|170712|170582|401
1673235600000|2023-01-09 03:40:00|170740.7|170610.7|170738.8|170608.8|170763.9|170633.9|170722.9|170592.9|374
1673235900000|2023-01-09 03:45:00|170738.3|170608.3|170777.6|170647.6|170788.9|170658.9|170726.1|170596.1|500
1673236200000|2023-01-09 03:50:00|170774.5|170644.5|170810.8|170680.8|170819.5|170689.5|170757.9|170588.3|533
1673236500000|2023-01-09 03:55:00|170808.9|170678.9|170896.4|170766.4|170925.8|170793.3|170788.1|170600.3|434
1673236800000|2023-01-09 04:00:00|170897.5|170767.5|170899.5|170769.5|170919.5|170789.5|170864.4|170734.4|468
1673237100000|2023-01-09 04:05:00|170885.9|170755.9|170873|170743|170902.5|170772.5|170866|170736|477
1673237400000|2023-01-09 04:10:00|170875.9|170745.9|170706.7|170576.7|170900|170770|170694.1|170564.1|497
1673237700000|2023-01-09 04:15:00|170710.4|170580.4|170684.9|170554.9|170719|170589|170682.2|170552.2|573
1673238000000|2023-01-09 04:20:00|170685.4|170555.4|170676.1|170546.1|170704.5|170574.5|170663.7|170533.7|688
1673238300000|2023-01-09 04:25:00|170676.4|170546.4|170658.5|170528.5|170696.1|170576.2|170641.2|170511.2|893
1673238600000|2023-01-09 04:30:00|170657.8|170527.8|170663.8|170533.8|170698|170568|170653.1|170523.1|720
1673238900000|2023-01-09 04:35:00|170663.1|170533.1|170663.9|170533.9|170704.8|170574.8|170650.6|170520.6|481
1673239200000|2023-01-09 04:40:00|170663.8|170533.8|170654.2|170524.2|170711.1|170581.1|170646.8|170516.8|365
1673239500000|2023-01-09 04:45:00|170654|170524|170665.2|170535.2|170669.3|170539.3|170639.4|170509.4|401
1673239800000|2023-01-09 04:50:00|170640.7|170510.7|170643.8|170513.8|170674.8|170544.8|170636.1|170506.1|359
1673240100000|2023-01-09 04:55:00|170648.3|170518.3|170674.6|170544.6|170682.5|170552.5|170633|170503|466
1673240400000|2023-01-09 05:00:00|170674.3|170544.3|170750.5|170481.9|170790.4|170606.7|170648.9|170458.1|581
1673240700000|2023-01-09 05:05:00|170715.5|170585.5|170714.3|170584.3|170790.3|170610.9|170649.7|170419.5|649
1673241000000|2023-01-09 05:10:00|170714.2|170584.2|170712.9|170503.3|170752.7|170584.2|170639.5|170463.9|925
1673241300000|2023-01-09 05:15:00|170713|170539.6|170666.7|170466.6|170732|170554.1|170628.5|170461.8|812
1673241600000|2023-01-09 05:20:00|170631.4|170501.4|170669.4|170402.1|170686.4|170546.9|170572.1|170379.8|595
1673241900000|2023-01-09 05:25:00|170669.6|170402|170648.7|170403.6|170695.8|170438.3|170601.2|170366.6|350
1673242200000|2023-01-09 05:30:00|170656.4|170399.3|170673.9|170454.9|170705.1|170526.9|170572.5|170391.4|456
1673242500000|2023-01-09 05:35:00|170673.5|170455|170645.3|170438.9|170684|170507.7|170615.7|170421.3|314
1673242800000|2023-01-09 05:40:00|170645.2|170438.8|170633.5|170503.5|170703.4|170538.8|170594.8|170424.4|311
1673243100000|2023-01-09 05:45:00|170633.8|170503.8|170610.2|170480.2|170658.8|170503.8|170599.9|170431.5|230
1673243400000|2023-01-09 05:50:00|170609.8|170479.8|170636.2|170506.2|170670|170509.1|170578.4|170435.5|251
1673243700000|2023-01-09 05:55:00|170636|170506|170657.1|170527.1|170697.6|170541.5|170610.2|170419.9|523
1673244000000|2023-01-09 06:00:00|170658.5|170528.5|170659.8|170529.8|170693.6|170539|170607.8|170477.8|469
1673244300000|2023-01-09 06:05:00|170659.5|170529.5|170629.6|170499.6|170695.8|170563.6|170614.3|170447.8|716
1673244600000|2023-01-09 06:10:00|170629|170499|170625.9|170495.9|170705.8|170529.5|170623.6|170468.8|331
1673244900000|2023-01-09 06:15:00|170622.4|170492.4|170606.7|170476.7|170657.3|170492.4|170588|170401.7|418
1673245200000|2023-01-09 06:20:00|170603.7|170473.7|170667.8|170537.8|170694|170564|170594.4|170464.4|574
1673245500000|2023-01-09 06:25:00|170668.2|170538.2|170748.1|170618.1|170749.9|170619.9|170659.7|170529.7|498
1673245800000|2023-01-09 06:30:00|170750.6|170620.6|170766.6|170636.6|170814.8|170652.6|170736.5|170597.2|456
1673246100000|2023-01-09 06:35:00|170766.4|170636.4|170758.8|170628.8|170780.9|170650.9|170607.5|170503.8|432
1673246400000|2023-01-09 06:40:00|170759|170629|170723.7|170593.7|170783.4|170653.4|170699.8|170569.8|387
1673246700000|2023-01-09 06:45:00|170723.6|170593.6|170687.6|170557.6|170724.1|170594.1|170686.3|170556.3|313
1673247000000|2023-01-09 06:50:00|170687.7|170557.7|170611.8|170481.8|170693|170563|170585.7|170475.9|282
1673247300000|2023-01-09 06:55:00|170620.9|170490.9|170614.5|170484.5|170623.6|170508.1|170589.6|170478.5|173
1673247600000|2023-01-09 07:00:00|170594.3|170504.3|170666.7|170536.7|170668.8|170538.8|170431|170313.6|733
1673247900000|2023-01-09 07:05:00|170666.3|170536.3|170546.9|170456.9|170868.8|170738.8|170524.5|170428.6|761
1673248200000|2023-01-09 07:10:00|170543.3|170453.3|170675.4|170545.4|170743.7|170634.2|170542.2|170452.2|570
1673248500000|2023-01-09 07:15:00|170679.6|170549.6|170757.2|170667.2|170847.3|170723.1|170655.9|170533|674
1673248800000|2023-01-09 07:20:00|170757.3|170667.3|170792.1|170662.1|170847.5|170717.5|170644.5|170514.5|791
1673249100000|2023-01-09 07:25:00|170791.5|170661.5|170939.2|170809.2|170950.4|170845.1|170722.5|170632.5|783
1673249400000|2023-01-09 07:30:00|170938.6|170808.6|171074.2|170984.2|171106.9|171016.9|170922.8|170801.9|832
1673249700000|2023-01-09 07:35:00|171074.1|170984.1|171015.3|170925.3|171085.2|170995.2|170972.3|170863.8|847
1673250000000|2023-01-09 07:40:00|171015.4|170925.4|171064.6|170974.6|171098|171008|170967.7|170859.9|749
1673250300000|2023-01-09 07:45:00|171064.3|170974.3|170952.8|170862.8|171083.3|170993.3|170936.6|170846.6|720
1673250600000|2023-01-09 07:50:00|170951.7|170861.7|170912|170822|171020.9|170930.9|170882.7|170792.7|830
1673250900000|2023-01-09 07:55:00|170911.3|170821.3|170880.8|170790.8|170929.2|170839.2|170808.8|170718.8|540
1673251200000|2023-01-09 08:00:00|170881.3|170791.3|170909|170819|170927.3|170837.3|170796.6|170706.6|778
1673251500000|2023-01-09 08:05:00|170912.6|170822.6|170625.4|170495.4|170913.2|170823.2|170518.7|170388.7|853
1673251800000|2023-01-09 08:10:00|170629.2|170499.2|170561.4|170431.4|170725.8|170625.6|170503.5|170408.3|719
1673252100000|2023-01-09 08:15:00|170562.4|170432.4|170481.2|170391.2|170629|170522.5|170450.2|170320.2|815
1673252400000|2023-01-09 08:20:00|170481.1|170391.1|170438|170348|170517.8|170391.1|170405.6|170300.4|524
1673252700000|2023-01-09 08:25:00|170437.9|170347.9|169895.8|169805.8|170438|170348|169892.3|169783.5|727
1673253000000|2023-01-09 08:30:00|169891.8|169801.8|170170.1|170080.1|170216.8|170126.8|169845.1|169721.9|788
1673253300000|2023-01-09 08:35:00|170170|170080|170083.4|169993.4|170200.3|170110.3|170083.2|169993.2|752
1673253600000|2023-01-09 08:40:00|170082.8|169992.8|169897.9|169807.9|170127.6|170037.6|169866.7|169774.9|795
1673253900000|2023-01-09 08:45:00|169898.4|169808.4|169947.4|169857.4|169990.3|169900.3|169883.6|169793.6|744
1673254200000|2023-01-09 08:50:00|169947.1|169857.1|170091|170001|170143.2|170053.2|169946.6|169856.6|676
1673254500000|2023-01-09 08:55:00|170091.4|170001.4|170332.1|170242.1|170353.7|170263.7|170084.3|169994.3|566
1673254800000|2023-01-09 09:00:00|170330.9|170240.9|170137.2|170047.2|170340.2|170250.2|170131.7|170041.7|820
1673255100000|2023-01-09 09:05:00|170142.8|170052.8|170485.8|170355.8|170485.8|170374.8|170100|170010|765
1673255400000|2023-01-09 09:10:00|170486.3|170356.3|170391.6|170261.6|170500.4|170408.2|170370.9|170253.4|620
1673255700000|2023-01-09 09:15:00|170391.7|170261.7|170541.2|170451.2|170543.6|170453.6|170341.5|170211.5|591
1673256000000|2023-01-09 09:20:00|170541.5|170451.5|170419.9|170329.9|170551.7|170461.7|170414.8|170324.8|501
1673256300000|2023-01-09 09:25:00|170418.9|170328.9|170402|170312|170512|170422|170377.2|170287.2|722
1673256600000|2023-01-09 09:30:00|170393.9|170303.9|170391.5|170301.5|170502.4|170412.4|170384.1|170294.1|697
1673256900000|2023-01-09 09:35:00|170391.4|170301.4|170759.1|170669.1|170788.9|170686.8|170329.9|170239.9|670
1673257200000|2023-01-09 09:40:00|170756.6|170666.6|170701.5|170611.5|170837.1|170709.7|170663.4|170573.4|551
1673257500000|2023-01-09 09:45:00|170693.6|170603.6|170605.9|170515.9|170718.4|170628.4|170560.1|170457.6|505
1673257800000|2023-01-09 09:50:00|170603.9|170513.9|170704.2|170614.2|170716.1|170626.1|170587.2|170477.5|488
1673258100000|2023-01-09 09:55:00|170690.5|170600.5|170566.4|170436.4|170713.3|170623.3|170561.8|170434.8|779
1673258400000|2023-01-09 10:00:00|170565|170435|170756.4|170626.4|170771.1|170666.1|170543.8|170414.6|518
1673258700000|2023-01-09 10:05:00|170771.2|170641.2|170750|170620|170771.2|170666.5|170630.5|170507.4|646
1673259000000|2023-01-09 10:10:00|170751|170621|170969.3|170879.3|170978.2|170888.2|170717.8|170612.8|415
1673259300000|2023-01-09 10:15:00|170968.7|170878.7|170806.4|170716.4|171020.5|170925.4|170782.8|170680.6|685
1673259600000|2023-01-09 10:20:00|170810.1|170720.1|170775|170685|170923.8|170813.4|170775|170665.8|620
1673259900000|2023-01-09 10:25:00|170777.3|170687.3|170748.2|170658.2|170819.9|170717.9|170729.7|170631.3|588
1673260200000|2023-01-09 10:30:00|170742.8|170652.8|170754.6|170664.6|170812.2|170722.2|170726.7|170636|504
1673260500000|2023-01-09 10:35:00|170756|170666|170757.8|170667.8|170844.6|170754.6|170717.7|170627.7|682
1673260800000|2023-01-09 10:40:00|170757.6|170667.6|170685.3|170595.3|170775.4|170685.4|170634.1|170544.1|535
1673261100000|2023-01-09 10:45:00|170678.5|170588.5|170660.4|170570.4|170733.4|170643.4|170608.2|170518.2|768
1673261400000|2023-01-09 10:50:00|170660.6|170570.6|170610.3|170520.3|170724.2|170634.2|170605.6|170515.6|574
1673261700000|2023-01-09 10:55:00|170609.3|170519.3|170723.7|170633.7|170740.2|170650.2|170597.7|170507.7|595
1673262000000|2023-01-09 11:00:00|170716.4|170626.4|170651.4|170561.4|170741.2|170651.2|170628.3|170538.3|727
1673262300000|2023-01-09 11:05:00|170651.3|170561.3|170655.4|170565.4|170707.6|170604.4|170611.8|170521.8|776
1673262600000|2023-01-09 11:10:00|170656.3|170566.3|170399.2|170269.2|171263.8|171145.2|170332.5|170202.5|845
1673262900000|2023-01-09 11:15:00|170403.1|170273.1|170267.5|170137.5|170550.1|170420.1|169983.9|169839|729
1673263200000|2023-01-09 11:20:00|170267.1|170137.1|170325.6|170195.6|170340.4|170221.6|170164.4|170034.4|489
1673263500000|2023-01-09 11:25:00|170326.1|170196.1|170302.1|170212.1|170328.7|170221.2|170276.6|170149.7|370
1673263800000|2023-01-09 11:30:00|170301|170211|170512.1|170422.1|170566.2|170476.2|170299.2|170189.8|802
1673264100000|2023-01-09 11:35:00|170512|170422|170511|170421|170529.1|170439.1|170454.2|170364.2|836
1673264400000|2023-01-09 11:40:00|170509.6|170419.6|170451.2|170361.2|170509.6|170419.6|170385.2|170284.4|793
1673264700000|2023-01-09 11:45:00|170450.9|170360.9|170440.6|170350.6|170488.3|170398.3|170407.8|170317.8|440
1673265000000|2023-01-09 11:50:00|170440.5|170350.5|170371.6|170281.6|170445.2|170355.2|170364.1|170268.4|433
1673265300000|2023-01-09 11:55:00|170371.7|170281.7|170310.5|170220.5|170400.1|170290.5|170299.2|170204.3|461
1673265600000|2023-01-09 12:00:00|170310.3|170220.3|170217.6|170087.6|170327.7|170223.4|170196.8|170085.4|554
1673265900000|2023-01-09 12:05:00|170217.9|170087.9|170090.3|169960.3|170235.5|170118.2|170035|169915.7|707
1673266200000|2023-01-09 12:10:00|170091.4|169961.4|170036.5|169946.5|170187.8|170073.2|170031.4|169910.8|591
1673266500000|2023-01-09 12:15:00|170035.3|169945.3|169827.7|169737.7|170062.8|169945.3|169827.7|169712|568
1673266800000|2023-01-09 12:20:00|169826.7|169736.7|169930.5|169840.5|169936.7|169846.7|169818.3|169728.3|590
1673267100000|2023-01-09 12:25:00|169930.1|169840.1|169919.2|169829.2|169981.5|169891.5|169883|169777.1|438
1673267400000|2023-01-09 12:30:00|169920.1|169830.1|169937.4|169847.4|169938.7|169848.7|169817.8|169714.2|539
1673267700000|2023-01-09 12:35:00|169937.2|169847.2|169903.9|169813.9|169991.8|169901.8|169887.5|169787.8|462
1673268000000|2023-01-09 12:40:00|169907.1|169817.1|169908.8|169818.8|170027.7|169937.7|169897.6|169807.6|638
1673268300000|2023-01-09 12:45:00|169909|169819|170022.4|169892.4|170023.6|169921.6|169907.6|169817.6|725
1673268600000|2023-01-09 12:50:00|170022.1|169892.1|170177|170047|170232.5|170119.4|170021.8|169891.8|764
1673268900000|2023-01-09 12:55:00|170177.3|170047.3|170193.3|170063.3|170222.9|170092.9|170099.1|169969.1|536
1673269200000|2023-01-09 13:00:00|170194.3|170064.3|170275|170185|170278.6|170188.6|170114.2|170004|515
1673269500000|2023-01-09 13:05:00|170275.2|170185.2|170269.5|170179.5|170323.6|170223.9|170250.7|170160.7|495
1673269800000|2023-01-09 13:10:00|170261.5|170171.5|170262.7|170172.7|170283.4|170193.4|170184|170083.9|565
1673270100000|2023-01-09 13:15:00|170262.9|170172.9|170178.5|170088.5|170297.6|170207.6|170146.6|170034.2|556
1673270400000|2023-01-09 13:20:00|170181.9|170091.9|169695.4|169605.4|170202.4|170112.4|169665.2|169564|633
1673270700000|2023-01-09 13:25:00|169697.4|169607.4|169591.5|169501.5|169761|169631|169591.5|169501.5|700
1673271000000|2023-01-09 13:30:00|169591.4|169501.4|169634.2|169544.2|169636.3|169546.3|169527.9|169437.9|837
1673271300000|2023-01-09 13:35:00|169635.1|169545.1|169755.3|169665.3|169768.2|169678.2|169625.5|169535.5|765
1673271600000|2023-01-09 13:40:00|169755.5|169665.5|169711.9|169621.9|169757|169667|169661.6|169571.6|678
1673271900000|2023-01-09 13:45:00|169711.4|169621.4|169663.9|169573.9|169720.6|169621.4|169654.1|169559.9|567
1673272200000|2023-01-09 13:50:00|169665.1|169575.1|169610.1|169520.1|169696.8|169606.8|169608.2|169515.3|553
1673272500000|2023-01-09 13:55:00|169611.8|169521.8|169621.2|169531.2|169673.3|169583.3|169554.1|169453.5|580
1673272800000|2023-01-09 14:00:00|169621.3|169531.3|169643.5|169553.5|169743.7|169653.7|169590.3|169500.3|735
1673273100000|2023-01-09 14:05:00|169642.7|169552.7|169746.6|169616.6|169753.6|169661.8|169618.3|169521|620
1673273400000|2023-01-09 14:10:00|169747|169617|169771.8|169681.8|169807.7|169701.9|169714.2|169616.5|335
1673273700000|2023-01-09 14:15:00|169772.9|169682.9|169812.1|169722.1|169828.3|169722.1|169756.7|169645.8|354
1673274000000|2023-01-09 14:20:00|169810.3|169720.3|169829.7|169739.7|169887.7|169778.9|169807.7|169700.6|447
1673274300000|2023-01-09 14:25:00|169846.7|169716.7|169662.4|169532.4|169859.3|169760.8|169654.6|169532|476
1673274600000|2023-01-09 14:30:00|169634.9|169544.9|169711.1|169621.1|169771.6|169680.1|169622.5|169527.8|763
1673274900000|2023-01-09 14:35:00|169713|169623|169737.2|169607.2|169790.3|169700.3|169678|169567.6|722
1673275200000|2023-01-09 14:40:00|169738.2|169608.2|169596.8|169466.8|169738.7|169608.7|169589.7|169459.7|872
1673275500000|2023-01-09 14:45:00|169596.1|169466.1|169255.2|169125.2|169598|169482.7|169206.6|169076.6|773
1673275800000|2023-01-09 14:50:00|169254.8|169124.8|169259.5|169129.5|169333.9|169218.8|169175.1|169085.1|998
1673276100000|2023-01-09 14:55:00|169259.6|169129.6|169405.9|169275.9|169447.4|169317.4|169218.9|169115.5|768
1673276400000|2023-01-09 15:00:00|169407.9|169277.9|169411.1|169281.1|169431.5|169321.5|169356.6|169226.6|686
1673276700000|2023-01-09 15:05:00|169411.5|169281.5|169573.3|169483.3|169665|169535|169410.2|169280.2|815
1673277000000|2023-01-09 15:10:00|169565.4|169475.4|169612.6|169482.6|169655.1|169552.6|169446.7|169356.7|577
1673277300000|2023-01-09 15:15:00|169612.5|169482.5|169696.8|169566.8|169702.9|169602.9|169503.7|169413.7|747
1673277600000|2023-01-09 15:20:00|169696.6|169566.6|169689.8|169599.8|169715.1|169609.1|169610.5|169520.5|588
1673277900000|2023-01-09 15:25:00|169690.3|169600.3|169628.7|169498.7|169709.5|169617.3|169603.9|169496|376
1673278200000|2023-01-09 15:30:00|169629.5|169499.5|169553|169463|169676.1|169586.1|169552.4|169447.1|549
1673278500000|2023-01-09 15:35:00|169553.6|169463.6|169590.8|169460.8|169594.9|169496.7|169553|169443.4|680
1673278800000|2023-01-09 15:40:00|169591.3|169461.3|169702.5|169572.5|169716.3|169607.3|169555.4|169446.4|683
1673279100000|2023-01-09 15:45:00|169706.9|169576.9|169699.1|169609.1|169716.2|169610.5|169661|169537.9|384
1673279400000|2023-01-09 15:50:00|169698.7|169608.7|169643.1|169553.1|169710.4|169608.7|169643.1|169530.9|575
1673279700000|2023-01-09 15:55:00|169648.3|169558.3|169449.2|169359.2|169701.4|169605|169431.5|169341.5|744
1673280000000|2023-01-09 16:00:00|169449.8|169359.8|169251.6|169161.6|169460.5|169360.1|169250.6|169160.6|788
1673280300000|2023-01-09 16:05:00|169251.7|169161.7|169235.4|169145.4|169310.7|169199.1|169220.9|169116.8|337
1673280600000|2023-01-09 16:10:00|169230.3|169140.3|169166.4|169076.4|169239|169149|169163.3|169073.3|358
1673280900000|2023-01-09 16:15:00|169166.2|169076.2|169174|169084|169198.1|169098.7|169096.2|169006.2|512
1673281200000|2023-01-09 16:20:00|169173|169083|169287.9|169157.9|169313|169221.7|169169.7|169079.7|397
1673281500000|2023-01-09 16:25:00|169265|169175|169271.5|169141.5|169307.3|169201|169153.3|169063.3|518
1673281800000|2023-01-09 16:30:00|169242.4|169152.4|169296.2|169206.2|169331|169241|169223|169133|631
1673282100000|2023-01-09 16:35:00|169296.1|169206.1|169337.9|169247.9|169347.2|169257.2|169289.5|169199.5|712
1673282400000|2023-01-09 16:40:00|169330.9|169240.9|169300.8|169210.8|169361.7|169256.8|169292.3|169202.3|340
1673282700000|2023-01-09 16:45:00|169299|169209|169164.1|169074.1|169305.9|169215.9|169118.1|169028.1|477
1673283000000|2023-01-09 16:50:00|169164.4|169074.4|168952.4|168822.4|169169.4|169079.4|168931.2|168805|460
1673283300000|2023-01-09 16:55:00|168961.1|168831.1|169043.9|168913.9|169052.5|168934.4|168952.2|168827|539
1673283600000|2023-01-09 17:00:00|169042|168912|169111.9|168981.9|169125.5|169011.4|169023.8|168893.8|564
1673283900000|2023-01-09 17:05:00|169114.6|168984.6|169268|169138|169288|169158|169114.6|168984.6|474
1673284200000|2023-01-09 17:10:00|169268.1|169138.1|169238.3|169108.3|169279|169160.1|169238.3|169108.3|349
1673284500000|2023-01-09 17:15:00|169238.4|169108.4|169267.7|169177.7|169297.9|169187.8|169235|169105|605
1673284800000|2023-01-09 17:20:00|169265.1|169175.1|169269.9|169139.9|169304.4|169189.5|169255.2|169138.8|475
1673285100000|2023-01-09 17:25:00|169269.8|169139.8|169227.8|169137.8|169281.8|169177|169216.4|169116.7|392
1673285400000|2023-01-09 17:30:00|169227.9|169137.9|169216.7|169126.7|169259.5|169149.1|169200.4|169088.1|268
1673285700000|2023-01-09 17:35:00|169217.5|169127.5|169266.1|169136.1|169277.6|169166.8|169217.3|169097.8|251
1673286000000|2023-01-09 17:40:00|169266.5|169136.5|169056.2|168966.2|169276.7|169146.7|169056|168957.7|619
1673286300000|2023-01-09 17:45:00|169055.3|168965.3|169032.6|168942.6|169084|168972.1|169014.1|168924.1|721
1673286600000|2023-01-09 17:50:00|169030.5|168940.5|169023.5|168893.5|169047.6|168957.6|168994.2|168881.6|796
1673286900000|2023-01-09 17:55:00|169023.6|168893.6|169019.1|168889.1|169032|168902|169000.3|168870.3|391
1673287200000|2023-01-09 18:00:00|169019.7|168889.7|169186.7|169056.7|169186.7|169056.7|169001.5|168871.5|612
1673287500000|2023-01-09 18:05:00|169187.6|169057.6|169401.8|169271.8|169446|169293.1|169166.2|169036.2|360
1673287800000|2023-01-09 18:10:00|169400.6|169270.6|169380.4|169250.4|169405.9|169275.9|169358|169237.4|463
1673288100000|2023-01-09 18:15:00|169380.5|169250.5|169400.4|169270.4|169440.3|169310.3|169366.8|169236.8|474
1673288400000|2023-01-09 18:20:00|169399.3|169269.3|169397.3|169267.3|169416|169289.4|169376.7|169246.7|425
1673288700000|2023-01-09 18:25:00|169399|169269|169384.5|169254.5|169419|169313.8|169364.1|169234.1|264
1673289000000|2023-01-09 18:30:00|169382.6|169252.6|169339|169209|169407.7|169277.7|169334.4|169204.4|335
1673289300000|2023-01-09 18:35:00|169339.1|169209.1|169440.5|169310.5|169451.2|169355.6|169338.2|169208.2|742
1673289600000|2023-01-09 18:40:00|169445.3|169315.3|169460.6|169330.6|169467.8|169347.6|169430|169300|418
1673289900000|2023-01-09 18:45:00|169460.8|169330.8|169491.3|169361.3|169511.1|169388.8|169451.5|169321.5|662
1673290200000|2023-01-09 18:50:00|169482.7|169352.7|169490.6|169360.6|169502.8|169372.8|169435.3|169322.1|776
1673290500000|2023-01-09 18:55:00|169491.1|169361.1|169492.5|169402.5|169527.4|169416.7|169476.6|169361.1|281
1673290800000|2023-01-09 19:00:00|169492.7|169402.7|169442.4|169352.4|169538.6|169437.2|169437.2|169347.2|271
1673291100000|2023-01-09 19:05:00|169443.1|169353.1|169313.9|169183.9|169534.8|169404.8|169224|169104.7|674
1673291400000|2023-01-09 19:10:00|169314.4|169184.4|169397.8|169267.8|169441|169311|169243.6|169113.6|400
1673291700000|2023-01-09 19:15:00|169395.8|169265.8|169411.7|169281.7|169433.9|169303.9|169388.5|169258.5|257
1673292000000|2023-01-09 19:20:00|169411.5|169281.5|169394|169264|169417.2|169287.2|169351.3|169221.3|366
1673292300000|2023-01-09 19:25:00|169393.4|169263.4|169359.3|169229.3|169409.5|169279.5|169355.8|169225.8|353
1673292600000|2023-01-09 19:30:00|169383.3|169253.3|169330.3|169200.3|169395.6|169265.6|169287.3|169157.3|382
1673292900000|2023-01-09 19:35:00|169329.5|169199.5|169328.5|169198.5|169355.6|169225.6|169300.5|169170.5|283
1673293200000|2023-01-09 19:40:00|169328.4|169198.4|169258.2|169128.2|169338.3|169208.3|169257.9|169127.9|176
1673293500000|2023-01-09 19:45:00|169258.5|169128.5|169187.8|169057.8|169271.7|169141.7|169166.5|169036.5|446
1673293800000|2023-01-09 19:50:00|169186.6|169056.6|169110.6|168980.6|169227|169097|169084.8|168954.8|676
1673294100000|2023-01-09 19:55:00|169114.1|168984.1|169108.3|168978.3|169137.3|169018|169096|168966|796
1673294400000|2023-01-09 20:00:00|169095.3|168965.3|169248.4|169118.4|169261.2|169131.2|169089.1|168959.1|784
1673294700000|2023-01-09 20:05:00|169248.3|169118.3|169226.5|169096.5|169280.7|169150.7|169207.3|169077.3|659
1673295000000|2023-01-09 20:10:00|169227.5|169097.5|169313.1|169183.1|169330.2|169200.2|169223.5|169093.5|602
1673295300000|2023-01-09 20:15:00|169313|169183|169301.5|169171.5|169348.3|169218.3|169280.5|169150.5|622
1673295600000|2023-01-09 20:20:00|169301.2|169171.2|169357.4|169227.4|169376.2|169246.2|169283.4|169153.4|460
1673295900000|2023-01-09 20:25:00|169358|169228|169487.3|169357.3|169511.3|169381.3|169296.7|169166.7|564
1673296200000|2023-01-09 20:30:00|169491.3|169361.3|169483.2|169353.2|169532.8|169402.8|169483.2|169353.2|435
1673296500000|2023-01-09 20:35:00|169483.8|169353.8|169574.1|169444.1|169583.2|169453.2|169479.4|169349.4|839
1673296800000|2023-01-09 20:40:00|169573.9|169443.9|169556.3|169426.3|169574.8|169444.8|169484|169354|605
1673297100000|2023-01-09 20:45:00|169555.9|169425.9|169523.8|169393.8|169597|169467|169520.5|169390.5|515
1673297400000|2023-01-09 20:50:00|169522.5|169392.5|169584.2|169454.2|169619.1|169504.3|169520.4|169390.4|888
1673297700000|2023-01-09 20:55:00|169584.9|169454.9|169602.9|169472.9|169614.7|169497.8|169538.7|169408.7|583
1673298000000|2023-01-09 21:00:00|169604.7|169474.7|169626.8|169496.8|169631|169501|169574.2|169459.6|405
1673298300000|2023-01-09 21:05:00|169629.8|169499.8|169632.1|169502.1|169667.1|169554.7|169608.9|169495.3|361
1673298600000|2023-01-09 21:10:00|169632.2|169502.2|169632.4|169502.4|169641.9|169535.2|169625.2|169495.2|320
1673298900000|2023-01-09 21:15:00|169632.6|169502.6|169639|169509|169672|169518.8|169619.2|169450|344
1673299200000|2023-01-09 21:20:00|169638.9|169508.9|169631.3|169501.3|169641.7|169535|169625|169500|204
1673299500000|2023-01-09 21:25:00|169633.2|169503.2|169639.4|169509.4|169660.2|169530.2|169631.2|169501.2|359
1673299800000|2023-01-09 21:30:00|169642.8|169512.8|169649.2|169519.2|169657.5|169527.5|169623.6|169493.6|175
1673300100000|2023-01-09 21:35:00|169649.3|169519.3|169638.5|169508.5|169659.5|169544.6|169624|169503.1|149
1673300400000|2023-01-09 21:40:00|169638.1|169508.1|169610.2|169480.2|169672|169542|169606.8|169476.8|291
1673300700000|2023-01-09 21:45:00|169620.1|169490.1|169607.4|169477.4|169684|169503.8|169598.8|169342|156
1673301000000|2023-01-09 21:50:00|169607.1|169477.1|169576|169446|169654.1|169501|169563.8|169398.7|101
1673301300000|2023-01-09 21:55:00|169570.9|169440.9|169587.9|169245.9|169750|169473.8|169568.6|169239|415
1673301600000|2023-01-09 22:00:00|169563.1|169221.1|169709.2|169367.2|169711.9|169369.9|169531.8|169189.8|54
1673301900000|2023-01-09 22:05:00|169705.8|169363.8|169593.6|169251.6|169705.8|169363.8|169571.7|169229.7|42
1673302200000|2023-01-09 22:10:00|169591.5|169249.5|169656.9|169314.9|169721.9|169379.9|169571|169229|41
1673302500000|2023-01-09 22:15:00|169683.4|169341.4|169682.9|169340.9|169690.2|169348.2|169606.1|169264.1|51
1673302800000|2023-01-09 22:20:00|169684.7|169342.7|169752.6|169410.6|169752.6|169410.6|169683.7|169341.7|22
1673303100000|2023-01-09 22:25:00|169752.5|169410.5|169698.2|169356.2|169752.5|169410.5|169607.4|169265.4|80
1673303400000|2023-01-09 22:30:00|169698.3|169356.3|169669.6|169327.6|169732.8|169390.8|169591.8|169249.8|124
1673303700000|2023-01-09 22:35:00|169685|169343|169646.7|169304.7|169742.1|169400.1|169612.8|169270.8|112
1673304000000|2023-01-09 22:40:00|169647.8|169305.8|169744.2|169402.2|169744.2|169402.2|169594.7|169252.7|87
1673304300000|2023-01-09 22:45:00|169748.2|169406.2|169721.1|169379.1|169748.2|169406.2|169651.2|169309.2|59
1673304600000|2023-01-09 22:50:00|169718.9|169376.9|169695.3|169353.3|169770.5|169428.5|169649.3|169307.3|115
1673304900000|2023-01-09 22:55:00|169695.7|169353.7|169693.6|169351.6|169767.3|169425.3|169643.1|169301.1|58
1673305200000|2023-01-09 23:00:00|169775.6|169433.6|169635.3|169293.3|169811.1|169469.1|169476.5|169134.5|285
1673305500000|2023-01-09 23:05:00|169634.4|169292.4|169687.5|169345.5|169714.5|169372.5|169587.2|169245.2|150
1673305800000|2023-01-09 23:10:00|169633.5|169291.5|169633.2|169291.2|169714.5|169372.5|169560|169218|88
1673306100000|2023-01-09 23:15:00|169676.4|169334.4|169679.9|169337.9|169724.8|169382.8|169588.2|169246.2|156
1673306400000|2023-01-09 23:20:00|169745.4|169403.4|169672.9|169330.9|169745.4|169403.4|169612.5|169270.5|81
1673306700000|2023-01-09 23:25:00|169710.4|169368.4|169643.5|169301.5|169747.8|169405.8|169629.5|169287.5|110
1673307000000|2023-01-09 23:30:00|169638.2|169296.2|169677.9|169335.9|169718.8|169376.8|169603.5|169261.5|162
1673307300000|2023-01-09 23:35:00|169677.6|169335.6|169674.7|169332.7|169700.7|169358.7|169601|169259|152
1673307600000|2023-01-09 23:40:00|169683.5|169341.5|169701.7|169359.7|169710.8|169368.8|169603|169261|103
1673307900000|2023-01-09 23:45:00|169711.1|169369.1|169675.7|169333.7|169711.1|169369.1|169600.5|169258.5|129
1673308200000|2023-01-09 23:50:00|169676.1|169334.1|169676.1|169334.1|169718|169376|169602|169260|156
1673308500000|2023-01-09 23:55:00|169651.7|169309.7|169676.2|169334.2|169689.5|169347.5|169629.2|169287.2|161
1673308800000|2023-01-10 00:00:00|169675.8|169333.8|169682.3|169422.5|169783|169504|169652.1|169310.1|545
1673309100000|2023-01-10 00:05:00|169681.9|169422.3|169755.2|169544.8|169770.4|169612.5|169629.2|169422.3|555
1673309400000|2023-01-10 00:10:00|169755.3|169545|169724.4|169594.4|169794|169615.5|169693.7|169514.9|241
1673309700000|2023-01-10 00:15:00|169724.7|169594.7|169762.4|169632.4|169779.1|169649.1|169708|169578|358
1673310000000|2023-01-10 00:20:00|169762.7|169632.7|169759.9|169629.9|169775.3|169645.3|169752.4|169622.4|586
1673310300000|2023-01-10 00:25:00|169760|169630|169845.2|169715.2|169926.9|169752.5|169756|169626|645
1673310600000|2023-01-10 00:30:00|169845.4|169715.4|169889.5|169658.5|169910.1|169715.6|169832.4|169628|563
1673310900000|2023-01-10 00:35:00|169889.7|169658.3|169907.9|169655.4|169927.1|169682|169856.7|169639.1|532
1673311200000|2023-01-10 00:40:00|169908.1|169655.2|169918|169692|169928.8|169699.6|169847.2|169629|479
1673311500000|2023-01-10 00:45:00|169940.8|169703.6|169748.3|169519.5|169940.8|169736|169725.1|169510|463
1673311800000|2023-01-10 00:50:00|169747.4|169518.6|169743.3|169520.6|169809.7|169559.5|169709.9|169492.9|747
1673312100000|2023-01-10 00:55:00|169742.9|169521.7|169764.4|169536.7|169795.3|169564.9|169722.3|169497.3|702
1673312400000|2023-01-10 01:00:00|169757.8|169536.9|169761|169549.7|169793.6|169599|169699.3|169500|683
1673312700000|2023-01-10 01:05:00|169746|169544.8|169697.8|169469.7|169757.3|169596.9|169648.5|169429|660
1673313000000|2023-01-10 01:10:00|169692.9|169469.4|169712.1|169481.1|169716.5|169529.7|169623.6|169419.4|522
1673313300000|2023-01-10 01:15:00|169711.8|169479.6|169696.9|169473|169753|169538.6|169654.8|169447.1|659
1673313600000|2023-01-10 01:20:00|169697.3|169473.4|169585.3|169380.2|169748.6|169581.5|169546.8|169363.8|666
1673313900000|2023-01-10 01:25:00|169561.7|169431.7|169478.5|169348.5|169608.8|169438|169461|169283.9|889
1673314200000|2023-01-10 01:30:00|169515.3|169315.1|169528|169301.2|169595.6|169432|169441.5|169272.7|895
1673314500000|2023-01-10 01:35:00|169526.9|169311.2|169438.2|169308.2|169546.2|169386.4|169426|169273.9|830
1673314800000|2023-01-10 01:40:00|169438.8|169308.8|169402.1|169272.1|169449.4|169319.4|169395.1|169265.1|711
1673315100000|2023-01-10 01:45:00|169402|169272|169335.5|169130.7|169440.9|169291.1|169271.3|169105.8|799
1673315400000|2023-01-10 01:50:00|169335.8|169133.2|169214.9|169084.9|169390|169181|169209.8|169079.8|787
1673315700000|2023-01-10 01:55:00|169211.8|169081.8|169120.5|168990.5|169221.7|169091.7|169107.6|168977.6|869
1673316000000|2023-01-10 02:00:00|169120.4|168990.4|169139.8|169009.8|169163.7|169033.7|169105|168975|703
1673316300000|2023-01-10 02:05:00|169139.6|169009.6|169284.6|169154.6|169334|169168.2|169131.6|168968.5|705
1673316600000|2023-01-10 02:10:00|169284.7|169154.7|169271.7|169141.7|169294.7|169164.7|169268|169138|556
1673316900000|2023-01-10 02:15:00|169271.1|169141.1|169423.2|169293.2|169423.2|169293.2|169270.1|169140.1|338
1673317200000|2023-01-10 02:20:00|169423.4|169293.4|169494.6|169364.6|169495.9|169365.9|169401.6|169271.6|478
1673317500000|2023-01-10 02:25:00|169495.8|169365.8|169608.3|169478.3|169631.2|169501.2|169491.2|169334.2|919
1673317800000|2023-01-10 02:30:00|169605.9|169475.9|169637.2|169507.2|169637.2|169507.2|169566.4|169436.4|934
1673318100000|2023-01-10 02:35:00|169629.3|169499.3|169616.5|169486.5|169634.5|169504.5|169592.6|169462.6|979
1673318400000|2023-01-10 02:40:00|169615.8|169485.8|169544.7|169414.7|169717.9|169587.9|169536.7|169406.7|591
1673318700000|2023-01-10 02:45:00|169545|169415|169499.3|169369.3|169557.7|169427.7|169466.8|169310.4|543
1673319000000|2023-01-10 02:50:00|169499.2|169369.2|169502.5|169372.5|169510.4|169380.4|169472|169342|466
1673319300000|2023-01-10 02:55:00|169502.8|169372.8|169527.5|169397.5|169560.4|169430.4|169502.8|169372.8|603
1673319600000|2023-01-10 03:00:00|169527.3|169397.3|169549.5|169419.5|169569.2|169439.2|169482.9|169352.9|567
1673319900000|2023-01-10 03:05:00|169549.4|169419.4|169599|169469|169601.3|169471.3|169548|169418|656
1673320200000|2023-01-10 03:10:00|169598.9|169468.9|169492.3|169362.3|169599|169469|169362.5|169232.5|611
1673320500000|2023-01-10 03:15:00|169492.2|169362.2|169458.8|169328.8|169526.2|169396.2|169455.6|169309.3|546
1673320800000|2023-01-10 03:20:00|169462.7|169332.7|169298.5|169168.5|169463.4|169333.4|169279.2|169149.2|680
1673321100000|2023-01-10 03:25:00|169298.3|169168.3|169405.5|169275.5|169467|169309.1|169297.7|169167.7|434
1673321400000|2023-01-10 03:30:00|169408.8|169278.8|169503.9|169373.9|169582|169452|169408.8|169258.3|569
1673321700000|2023-01-10 03:35:00|169503.3|169373.3|169498|169368|169538.6|169408.6|169492.9|169362.9|452
1673322000000|2023-01-10 03:40:00|169498.2|169368.2|169498.6|169368.6|169533.9|169381.3|169456.5|169292.7|427
1673322300000|2023-01-10 03:45:00|169498.7|169368.7|169489.3|169359.3|169559.2|169399.8|169481|169316.9|640
1673322600000|2023-01-10 03:50:00|169494.8|169364.8|169510.2|169380.2|169560.5|169407.2|169487.9|169331.9|510
1673322900000|2023-01-10 03:55:00|169514.8|169384.8|169487.5|169357.5|169548.5|169418.5|169474.8|169336.5|385
1673323200000|2023-01-10 04:00:00|169486.3|169356.3|169493.3|169363.3|169513.6|169368|169456.9|169293.8|321
1673323500000|2023-01-10 04:05:00|169493.5|169363.5|169505|169375|169562.7|169432.7|169478.5|169348.5|375
1673323800000|2023-01-10 04:10:00|169505.2|169375.2|169540|169410|169574.3|169430.6|169496.7|169365.3|451
1673324100000|2023-01-10 04:15:00|169540.2|169410.2|169466.5|169336.5|169582.3|169421|169459.2|169329.2|247
1673324400000|2023-01-10 04:20:00|169465.7|169335.7|169392.4|169262.4|169487.4|169357.4|169356|169226|387
1673324700000|2023-01-10 04:25:00|169391.8|169261.8|169476.9|169261.7|169538.2|169346.9|169370.4|169240.4|534
1673325000000|2023-01-10 04:30:00|169426.1|169262.3|169452.1|169322.1|169512.9|169330.3|169419.4|169245.3|442
1673325300000|2023-01-10 04:35:00|169489.9|169270.4|169461.7|169252|169501.8|169339.7|169401.5|169237.9|292
1673325600000|2023-01-10 04:40:00|169462|169252.3|169537.1|169337.1|169572|169383.5|169416.4|169239.5|389
1673325900000|2023-01-10 04:45:00|169502|169372|169479.2|169349.2|169548.3|169384.9|169461|169303.6|583
1673326200000|2023-01-10 04:50:00|169478.3|169348.3|169441.8|169311.8|169487.8|169357.8|169400.4|169239.2|432
1673326500000|2023-01-10 04:55:00|169442.7|169312.7|169480.4|169270.4|169495.9|169313|169420|169226.3|341
1673326800000|2023-01-10 05:00:00|169482.6|169269.5|169465.3|169246.6|169503|169315.7|169411.4|169223.8|592
1673327100000|2023-01-10 05:05:00|169465.1|169243.4|169309.3|169109|169475|169252.6|169273.6|169108.3|704
1673327400000|2023-01-10 05:10:00|169274|169144|169322.2|169192.2|169337.9|169200.1|169274|169109.1|366
1673327700000|2023-01-10 05:15:00|169322.3|169192.3|169316.5|169186.5|169371.3|169227.4|169285|169118.1|356
1673328000000|2023-01-10 05:20:00|169316|169186|169299.7|169169.7|169336.6|169186|169272.5|169096.7|412
1673328300000|2023-01-10 05:25:00|169299.2|169169.2|169327.3|169127.3|169346.6|169189.9|169268.7|169126.9|529
1673328600000|2023-01-10 05:30:00|169327.8|169161.8|169332.8|169131.2|169333.3|169179.8|169269.5|169086.5|447
1673328900000|2023-01-10 05:35:00|169311.9|169181.9|169287.4|169157.4|169359.6|169190.1|169272.3|169098.8|521
1673329200000|2023-01-10 05:40:00|169287.7|169157.7|169295.4|169165.4|169343.1|169179.9|169261.1|169092.7|471
1673329500000|2023-01-10 05:45:00|169294.6|169164.6|169291.1|169161.1|169343|169181.1|169270.5|169086|466
1673329800000|2023-01-10 05:50:00|169291|169161|169351.2|169221.2|169408.3|169249|169288.3|169121.7|781
1673330100000|2023-01-10 05:55:00|169351.3|169221.3|169353.2|169223.2|169414|169257.8|169340.1|169162.5|614
1673330400000|2023-01-10 06:00:00|169357.7|169227.7|169517.7|169387.7|169550.6|169420.6|169356|169226|686
1673330700000|2023-01-10 06:05:00|169517.6|169387.6|169538.1|169408.1|169557.3|169411|169499.5|169356.5|518
1673331000000|2023-01-10 06:10:00|169538|169408|169527.5|169397.5|169552.6|169422.6|169524.3|169394.3|461
1673331300000|2023-01-10 06:15:00|169527.6|169397.6|169522.7|169392.7|169565.3|169407.7|169464.1|169334.1|571
1673331600000|2023-01-10 06:20:00|169522.6|169392.6|169533.4|169403.4|169574|169428.9|169520.4|169365|544
1673331900000|2023-01-10 06:25:00|169535.3|169405.3|169604.9|169474.9|169613|169483|169502.1|169372.1|665
1673332200000|2023-01-10 06:30:00|169604.7|169474.7|169646.7|169516.7|169674|169544|169604.7|169474.7|261
1673332500000|2023-01-10 06:35:00|169646.5|169516.5|169745.8|169615.8|169784.5|169676.4|169645.9|169515.9|303
1673332800000|2023-01-10 06:40:00|169746.3|169616.3|169705.2|169575.2|169752.9|169622.9|169699.5|169569.5|335
1673333100000|2023-01-10 06:45:00|169705.1|169575.1|169797.7|169667.7|169806.4|169676.4|169681.4|169551.4|591
1673333400000|2023-01-10 06:50:00|169796.9|169666.9|169823.9|169693.9|169842|169712|169758.2|169639.3|661
1673333700000|2023-01-10 06:55:00|169818.3|169688.3|169683.3|169553.3|169821.8|169691.8|169671.5|169541.5|434
1673334000000|2023-01-10 07:00:00|169675.7|169545.7|169676.8|169546.8|169813.4|169683.4|169567.6|169409.1|666
1673334300000|2023-01-10 07:05:00|169682.4|169552.4|169603.3|169473.3|169689.6|169559.6|169575.8|169445.8|699
1673334600000|2023-01-10 07:10:00|169603.1|169473.1|169750.7|169620.7|169819.7|169687.8|169569.8|169439.8|400
1673334900000|2023-01-10 07:15:00|169750.6|169620.6|169794.8|169664.8|169869.7|169755.6|169741.8|169611.8|358
1673335200000|2023-01-10 07:20:00|169794.7|169664.7|169713.7|169583.7|169814.2|169684.2|169658.6|169528.6|506
1673335500000|2023-01-10 07:25:00|169711|169581|169849.2|169759.2|169868.1|169777.7|169648.1|169533.3|650
1673335800000|2023-01-10 07:30:00|169849.1|169759.1|169745.3|169615.3|169935.7|169845.7|169735.1|169605.1|483
1673336100000|2023-01-10 07:35:00|169746|169616|169888.2|169758.2|169894.1|169764.1|169638.5|169537.2|453
1673336400000|2023-01-10 07:40:00|169887.5|169757.5|169825.8|169695.8|169897.3|169775.2|169726.8|169636.8|572
1673336700000|2023-01-10 07:45:00|169824.9|169694.9|169761.7|169671.7|169826.2|169713.2|169688.5|169598.5|704
1673337000000|2023-01-10 07:50:00|169761.6|169671.6|169836.5|169706.5|169876.6|169786.6|169737.2|169647.2|745
1673337300000|2023-01-10 07:55:00|169834.8|169704.8|169745.6|169655.6|169900.9|169810.9|169727.4|169618.6|569
1673337600000|2023-01-10 08:00:00|169739.4|169649.4|169883.9|169793.9|169904.4|169814.4|169721.5|169631.5|643
1673337900000|2023-01-10 08:05:00|169884.5|169794.5|169880.9|169790.9|169901.5|169811.5|169839.9|169749.9|501
1673338200000|2023-01-10 08:10:00|169880|169790|170005.4|169915.4|170036.5|169946.5|169863.1|169773.1|644
1673338500000|2023-01-10 08:15:00|170004.9|169914.9|169859.9|169769.9|170032.7|169942.7|169850|169760|628
1673338800000|2023-01-10 08:20:00|169859.8|169769.8|169713.7|169623.7|169874.4|169784.4|169712.6|169622.6|516
1673339100000|2023-01-10 08:25:00|169713.8|169623.8|169769.4|169679.4|169786.1|169696.1|169711.1|169621.1|447
1673339400000|2023-01-10 08:30:00|169765.9|169675.9|169683.1|169593.1|169821.5|169731.5|169646.3|169556.3|615
1673339700000|2023-01-10 08:35:00|169682.8|169592.8|169727.3|169637.3|169733.5|169643.5|169634.7|169544.7|707
1673340000000|2023-01-10 08:40:00|169727|169637|169628.4|169538.4|169727|169637|169459.5|169369.5|630
1673340300000|2023-01-10 08:45:00|169629.4|169539.4|169608.7|169518.7|169656|169542.7|169478.4|169388.4|636
1673340600000|2023-01-10 08:50:00|169610.6|169520.6|169605|169515|169621.1|169531.1|169585.1|169495.1|494
1673340900000|2023-01-10 08:55:00|169605.1|169515.1|169642.5|169552.5|169700.5|169610.5|169589.2|169499.2|589
1673341200000|2023-01-10 09:00:00|169635.8|169545.8|169852.1|169762.1|169864.2|169774.2|169628.8|169538.8|599
1673341500000|2023-01-10 09:05:00|169850.3|169760.3|169870.8|169780.8|169931.4|169841.4|169688.3|169598.3|714
1673341800000|2023-01-10 09:10:00|169871.6|169781.6|170194|170104|170282.5|170192.5|169855.8|169765.8|809
1673342100000|2023-01-10 09:15:00|170191.7|170101.7|170239.6|170149.6|170312|170222|170157.6|170067.6|522
1673342400000|2023-01-10 09:20:00|170239.3|170149.3|170367.4|170277.4|170462.1|170372.1|170151.7|170034.8|592
1673342700000|2023-01-10 09:25:00|170367.9|170277.9|170184|170094|170369.2|170279.2|170180.4|170090.4|500
1673343000000|2023-01-10 09:30:00|170183.9|170093.9|170104.6|170014.6|170217.3|170127.3|170096.7|170006.7|575
1673343300000|2023-01-10 09:35:00|170103.2|170013.2|170252.3|170162.3|170275.5|170185.5|170092.1|170002.1|617
1673343600000|2023-01-10 09:40:00|170252.8|170162.8|170436.5|170346.5|170498|170408|170238.5|170148.5|602
1673343900000|2023-01-10 09:45:00|170436.4|170346.4|170334|170244|170469.7|170379.7|170333.6|170243.6|538
1673344200000|2023-01-10 09:50:00|170333.6|170243.6|170322.7|170232.7|170376.4|170286.4|170239.5|170149.5|586
1673344500000|2023-01-10 09:55:00|170319.5|170229.5|170271.4|170181.4|170336.7|170246.7|170268|170178|552
1673344800000|2023-01-10 10:00:00|170271.3|170181.3|170346.5|170256.5|170400|170310|170255.1|170165.1|626
1673345100000|2023-01-10 10:05:00|170347.2|170257.2|170290.3|170200.3|170371|170281|170224.6|170134.6|557
1673345400000|2023-01-10 10:10:00|170290.4|170200.4|170352.6|170262.6|170384.6|170294.6|170245.5|170155.5|594
1673345700000|2023-01-10 10:15:00|170352.3|170262.3|170390.6|170300.6|170421.4|170331.4|170275.1|170185.1|606
1673346000000|2023-01-10 10:20:00|170390.7|170300.7|170401.3|170311.3|170411.2|170321.2|170327|170237|606
1673346300000|2023-01-10 10:25:00|170395.7|170305.7|170386.7|170296.7|170533.5|170436|170372.5|170282.5|505
1673346600000|2023-01-10 10:30:00|170387.1|170297.1|170508.9|170418.9|170519.8|170429.8|170351.6|170261.6|568
1673346900000|2023-01-10 10:35:00|170509|170419|170437|170347|170523.2|170433.2|170437|170347|486
1673347200000|2023-01-10 10:40:00|170428.9|170338.9|170416.4|170326.4|170478.2|170388.2|170408.6|170318.6|495
1673347500000|2023-01-10 10:45:00|170416.3|170326.3|170395.4|170305.4|170422.9|170332.9|170365.9|170275.9|524
1673347800000|2023-01-10 10:50:00|170395.8|170305.8|170419.7|170329.7|170425.4|170335.4|170335.3|170245.3|441
1673348100000|2023-01-10 10:55:00|170420.3|170330.3|170435.7|170305.7|170489|170399|170305.4|170215.4|471
1673348400000|2023-01-10 11:00:00|170437.1|170307.1|170412.9|170322.9|170463.1|170373.1|170358.3|170268.3|528
1673348700000|2023-01-10 11:05:00|170407.7|170317.7|170450.2|170360.2|170463.5|170373.5|170358.1|170268.1|508
1673349000000|2023-01-10 11:10:00|170450.5|170360.5|170583.2|170493.2|170593.6|170503.6|170437.1|170347.1|528
1673349300000|2023-01-10 11:15:00|170583.8|170493.8|170603.9|170513.9|170611.6|170521.6|170488.6|170398.6|525
1673349600000|2023-01-10 11:20:00|170596.6|170506.6|170603.3|170513.3|170608.6|170518.6|170589|170499|195
1673349900000|2023-01-10 11:25:00|170602|170512|170718.4|170628.4|170721.7|170631.7|170538.6|170448.6|350
1673350200000|2023-01-10 11:30:00|170718.3|170628.3|170928.9|170838.9|171011.8|170921.8|170716|170626|462
1673350500000|2023-01-10 11:35:00|170929|170839|170820.4|170730.4|170929|170839|170814.4|170724.4|412
1673350800000|2023-01-10 11:40:00|170820.1|170730.1|170750|170660|170826.8|170736.8|170671.1|170581.1|376
1673351100000|2023-01-10 11:45:00|170749.9|170659.9|170767|170677|170785.6|170695.6|170670.2|170580.2|557
1673351400000|2023-01-10 11:50:00|170765.3|170675.3|170770.6|170680.6|170805.1|170715.1|170716.2|170626.2|480
1673351700000|2023-01-10 11:55:00|170770.5|170680.5|170768.4|170678.4|170775.3|170685.3|170685.6|170595.6|421
1673352000000|2023-01-10 12:00:00|170770.4|170680.4|170861.2|170771.2|170993.9|170903.9|170766.9|170676.9|540
1673352300000|2023-01-10 12:05:00|170861.8|170771.8|170838.5|170748.5|170878.1|170788.1|170757.7|170667.7|545
1673352600000|2023-01-10 12:10:00|170838.7|170748.7|170884|170794|170948.8|170858.8|170826.2|170736.2|603
1673352900000|2023-01-10 12:15:00|170883.6|170793.6|170861.6|170771.6|170915.5|170825.5|170825.2|170735.2|555
1673353200000|2023-01-10 12:20:00|170861.5|170771.5|170761.7|170671.7|170904.7|170814.7|170725.6|170635.6|655
1673353500000|2023-01-10 12:25:00|170762.2|170672.2|170712.2|170622.2|170774.5|170684.5|170626.1|170536.1|615
1673353800000|2023-01-10 12:30:00|170711.1|170621.1|170759|170669|170761.7|170671.7|170690.6|170600.6|422
1673354100000|2023-01-10 12:35:00|170759.2|170669.2|170769.4|170679.4|170772.8|170682.8|170749.9|170659.9|538
1673354400000|2023-01-10 12:40:00|170769.6|170679.6|170976|170886|171002.7|170912.7|170769.6|170679.6|596
1673354700000|2023-01-10 12:45:00|170975.7|170885.7|170974.3|170884.3|171020.2|170930.2|170968.6|170878.6|546
1673355000000|2023-01-10 12:50:00|170974.7|170884.7|170967.1|170877.1|170988.5|170898.5|170917.7|170827.7|575
1673355300000|2023-01-10 12:55:00|170966.2|170876.2|171069.9|170979.9|171101.1|171011.1|170960.9|170870.9|497
1673355600000|2023-01-10 13:00:00|171069.4|170979.4|170937.4|170847.4|171070.3|170980.3|170914.8|170824.8|684
1673355900000|2023-01-10 13:05:00|170934.9|170844.9|170868.4|170778.4|170943.7|170853.7|170811.6|170721.6|686
1673356200000|2023-01-10 13:10:00|170865.3|170775.3|170752.7|170662.7|170867.5|170777.5|170601.6|170511.6|713
1673356500000|2023-01-10 13:15:00|170753|170663|170906.7|170816.7|170926|170836|170747.9|170657.9|625
1673356800000|2023-01-10 13:20:00|170907.3|170817.3|171034|170944|171038.2|170948.2|170876.4|170786.4|525
1673357100000|2023-01-10 13:25:00|171035.2|170945.2|171043.2|170953.2|171141.2|171051.2|171025|170935|528
1673357400000|2023-01-10 13:30:00|171043.6|170953.6|171310.1|171220.1|171332.9|171242.9|171043.6|170953.6|613
1673357700000|2023-01-10 13:35:00|171311.8|171221.8|171182.9|171092.9|171312.2|171222.2|171157.6|171067.6|843
1673358000000|2023-01-10 13:40:00|171183.1|171093.1|171409.3|171319.3|171409.3|171319.3|171183.1|171093.1|659
1673358300000|2023-01-10 13:45:00|171388.9|171298.9|171244.4|171154.4|171459.8|171369.8|171213.8|171123.8|584
1673358600000|2023-01-10 13:50:00|171244.7|171154.7|171238.5|171148.5|171268.8|171178.8|171208.5|171118.5|549
1673358900000|2023-01-10 13:55:00|171238.7|171148.7|171134.9|171004.9|171250.5|171160.5|171117.9|171002.6|496
1673359200000|2023-01-10 14:00:00|171129.5|170999.5|170594.4|170504.4|171153.5|171023.5|170589|170499|1119
1673359500000|2023-01-10 14:05:00|170597.7|170507.7|170641.8|170551.8|170743.6|170643.9|170456.3|170326.3|1025
1673359800000|2023-01-10 14:10:00|170644.2|170554.2|170802.1|170712.1|170886.5|170777.9|170642|170520.1|934
1673360100000|2023-01-10 14:15:00|170802|170712|170806.3|170716.3|170846.1|170756.1|170700.4|170610.4|879
1673360400000|2023-01-10 14:20:00|170807.4|170717.4|170793.3|170703.3|170955.7|170865.7|170788.8|170698.8|776
1673360700000|2023-01-10 14:25:00|170792.9|170702.9|170709.4|170619.4|170797.4|170707.4|170637.6|170514.5|790
1673361000000|2023-01-10 14:30:00|170710.2|170620.2|170623.2|170533.2|170722.3|170622.1|170575.4|170485.4|881
1673361300000|2023-01-10 14:35:00|170617.5|170527.5|170613.2|170523.2|170651.4|170561.4|170262.1|170152.2|855
1673361600000|2023-01-10 14:40:00|170610.6|170520.6|170608.8|170518.8|170735.5|170636.9|170512.6|170422.6|788
1673361900000|2023-01-10 14:45:00|170606.5|170516.5|170572.5|170442.5|170733.1|170639.9|170548.6|170418.6|867
1673362200000|2023-01-10 14:50:00|170572.1|170442.1|170447.5|170317.5|170768.4|170678.4|170431.3|170301.3|944
1673362500000|2023-01-10 14:55:00|170451.5|170321.5|170723.3|170593.3|170723.3|170593.3|170414.5|170301.1|991
1673362800000|2023-01-10 15:00:00|170727.1|170597.1|170741|170611|170815.4|170725.4|170653.2|170546.3|1057
1673363100000|2023-01-10 15:05:00|170740|170610|170716.8|170586.8|170814.8|170708.1|170671.3|170561.7|926
1673363400000|2023-01-10 15:10:00|170715.5|170585.5|170565|170475|170727|170623.9|170499.7|170409.7|973
1673363700000|2023-01-10 15:15:00|170564.2|170474.2|170689.6|170599.6|170691.7|170601.7|170497.1|170407.1|1006
1673364000000|2023-01-10 15:20:00|170697.4|170607.4|170692.9|170602.9|170791.5|170701.5|170674.5|170584.5|866
1673364300000|2023-01-10 15:25:00|170693.1|170603.1|170736|170606|170737|170618.3|170587.6|170492.6|720
1673364600000|2023-01-10 15:30:00|170737|170607|170999.8|170909.8|171023.7|170933.7|170737|170607|813
1673364900000|2023-01-10 15:35:00|170999.5|170909.5|170712.7|170622.7|171003.1|170913.1|170710.2|170620.2|967
1673365200000|2023-01-10 15:40:00|170711.3|170621.3|170654.2|170564.2|170754.7|170624.7|170573.5|170461.1|797
1673365500000|2023-01-10 15:45:00|170653.7|170563.7|170580.8|170490.8|170695.1|170605.1|170401.8|170288.8|698
1673365800000|2023-01-10 15:50:00|170579.4|170489.4|170459.9|170369.9|170584.4|170494.4|170408|170318|924
1673366100000|2023-01-10 15:55:00|170457.3|170367.3|170484|170394|170551.2|170461.2|170423.5|170333.5|812
1673366400000|2023-01-10 16:00:00|170484.1|170394.1|170501.2|170411.2|170592.6|170502.6|170477.8|170387.8|634
1673366700000|2023-01-10 16:05:00|170500.5|170410.5|170416.8|170326.8|170548.8|170458.8|170395.6|170305.6|526
1673367000000|2023-01-10 16:10:00|170417.4|170327.4|170296.6|170206.6|170439.9|170349.9|170275.8|170185.8|591
1673367300000|2023-01-10 16:15:00|170298.6|170208.6|170169.1|170079.1|170320.4|170230.4|170160|170070|749
1673367600000|2023-01-10 16:20:00|170172.2|170082.2|170229.5|170139.5|170300.2|170210.2|170147.5|170057.5|593
1673367900000|2023-01-10 16:25:00|170228.6|170138.6|170362.6|170232.6|170363.9|170260.4|170224.1|170134.1|518
1673368200000|2023-01-10 16:30:00|170357.4|170227.4|170402.1|170312.1|170418.7|170328.7|170348.6|170224.2|524
1673368500000|2023-01-10 16:35:00|170392.2|170302.2|170397.2|170307.2|170397.5|170307.5|170309.6|170199.1|414
1673368800000|2023-01-10 16:40:00|170415.7|170285.7|170535.2|170405.2|170535.3|170416.5|170366|170269.6|531
1673369100000|2023-01-10 16:45:00|170502.3|170412.3|170473.2|170343.2|170613.2|170483.2|170423.7|170293.7|810
1673369400000|2023-01-10 16:50:00|170472.8|170342.8|170373.5|170243.5|170539.3|170420.5|170331.5|170217.1|709
1673369700000|2023-01-10 16:55:00|170373.4|170243.4|170476|170386|170478.8|170388.8|170344.9|170219.1|614
1673370000000|2023-01-10 17:00:00|170476.4|170386.4|170529.3|170399.3|170582.2|170492.2|170461.6|170346.8|664
1673370300000|2023-01-10 17:05:00|170528.9|170398.9|170451.9|170361.9|170584.9|170454.9|170451.9|170355.5|705
1673370600000|2023-01-10 17:10:00|170452.1|170362.1|170425.5|170295.5|170491.4|170401.4|170409|170279.7|805
1673370900000|2023-01-10 17:15:00|170425.7|170295.7|170411.3|170281.3|170448.4|170318.4|170392.3|170262.3|491
1673371200000|2023-01-10 17:20:00|170412|170282|170251.6|170161.6|170435.3|170305.3|170241.3|170151.3|534
1673371500000|2023-01-10 17:25:00|170251.8|170161.8|170227.6|170097.6|170270.7|170180.7|170183.3|170093.3|426
1673371800000|2023-01-10 17:30:00|170227.4|170097.4|170296.2|170206.2|170321.8|170231.8|170215.3|170085.3|652
1673372100000|2023-01-10 17:35:00|170296.1|170206.1|170235.7|170105.7|170310.5|170220.5|170234.7|170104.7|493
1673372400000|2023-01-10 17:40:00|170236.5|170106.5|170327.2|170197.2|170358.2|170228.2|170231.9|170101.9|538
1673372700000|2023-01-10 17:45:00|170327.9|170197.9|170358.3|170228.3|170375|170245|170320.5|170190.5|451
1673373000000|2023-01-10 17:50:00|170357.7|170227.7|170309.3|170179.3|170369.6|170239.6|170260.6|170130.6|569
1673373300000|2023-01-10 17:55:00|170309.6|170179.6|170346.4|170216.4|170480|170350|170292|170179.6|573
1673373600000|2023-01-10 18:00:00|170347.1|170217.1|170239.1|170149.1|170388.6|170258.6|170201.6|170071.6|630
1673373900000|2023-01-10 18:05:00|170239.7|170149.7|170286.3|170156.3|170352.3|170222.3|170239.7|170129.6|483
1673374200000|2023-01-10 18:10:00|170286.6|170156.6|170311.6|170181.6|170313.7|170190.5|170227.6|170119.1|423
1673374500000|2023-01-10 18:15:00|170311.7|170181.7|170300.7|170170.7|170336.1|170206.1|170201.6|170102.1|545
1673374800000|2023-01-10 18:20:00|170300.9|170170.9|170287.3|170157.3|170335.5|170205.5|170280.4|170150.4|549
1673375100000|2023-01-10 18:25:00|170287.6|170157.6|170308.6|170178.6|170325.2|170203.5|170287.1|170157.1|418
1673375400000|2023-01-10 18:30:00|170308.9|170178.9|170271.2|170141.2|170328.8|170198.8|170248.7|170118.7|525
1673375700000|2023-01-10 18:35:00|170271.3|170141.3|170151.7|170061.7|170283.8|170153.8|170141.8|170051.8|497
1673376000000|2023-01-10 18:40:00|170151.6|170061.6|170248.6|170118.6|170288.5|170158.5|170144.5|170048.1|424
1673376300000|2023-01-10 18:45:00|170248.7|170118.7|170218.5|170128.5|170258.3|170138.2|170211.2|170110.9|429
1673376600000|2023-01-10 18:50:00|170218.7|170128.7|170263|170133|170272.5|170151.6|170215.7|170099.6|427
1673376900000|2023-01-10 18:55:00|170263.1|170133.1|170190.6|170060.6|170286.5|170156.5|170189.1|170059.1|592
1673377200000|2023-01-10 19:00:00|170190.4|170060.4|170049.3|169959.3|170190.4|170060.4|170049.3|169959.3|292
1673377500000|2023-01-10 19:05:00|170052.4|169962.4|170065.7|169935.7|170124.7|170034.7|170052.4|169929.4|700
1673377800000|2023-01-10 19:10:00|170065.9|169935.9|170072.6|169942.6|170099.1|169969.1|170052.9|169922.9|575
1673378100000|2023-01-10 19:15:00|170073|169943|170005.4|169915.4|170075.7|169945.7|169986.3|169890|434
1673378400000|2023-01-10 19:20:00|170005.1|169915.1|170014.7|169924.7|170043.5|169933.2|170005.1|169894|409
1673378700000|2023-01-10 19:25:00|170014.8|169924.8|170036.5|169906.5|170040.4|169927.2|170001.5|169889.9|589
1673379000000|2023-01-10 19:30:00|170039.6|169909.6|170021.2|169931.2|170050.5|169943.1|170008.3|169897.7|442
1673379300000|2023-01-10 19:35:00|170021.1|169931.1|170083|169953|170100.1|169970.1|170016.9|169926.9|507
1673379600000|2023-01-10 19:40:00|170082.9|169952.9|170150|170020|170161.8|170031.8|170079.6|169949.6|499
1673379900000|2023-01-10 19:45:00|170146.6|170016.6|170175.2|170045.2|170184.7|170064.5|170102.9|169972.9|455
1673380200000|2023-01-10 19:50:00|170175.4|170045.4|170186.9|170056.9|170186.9|170056.9|170147|170017|263
1673380500000|2023-01-10 19:55:00|170185.5|170055.5|170045.6|169915.6|170187.6|170057.6|170009.1|169901|564
1673380800000|2023-01-10 20:00:00|170040.7|169910.7|170129.6|169999.6|170143.5|170013.5|170027.3|169908.5|669
1673381100000|2023-01-10 20:05:00|170129|169999|170128.2|169998.2|170142.8|170012.8|170117.9|169987.9|509
1673381400000|2023-01-10 20:10:00|170129.3|169999.3|170124.1|169994.1|170139.3|170009.3|170107.1|169977.1|393
1673381700000|2023-01-10 20:15:00|170124.3|169994.3|170079.5|169949.5|170126.8|169996.8|170076.9|169946.9|369
1673382000000|2023-01-10 20:20:00|170079.9|169949.9|170154.5|170024.5|170191.3|170061.3|170079.9|169925|386
1673382300000|2023-01-10 20:25:00|170154.6|170024.6|170168.2|170038.2|170193.4|170063.4|170138.5|170008.5|259
1673382600000|2023-01-10 20:30:00|170172.5|170042.5|170141.7|170011.7|170197.3|170067.3|170136|170006|172
1673382900000|2023-01-10 20:35:00|170143.1|170013.1|170135.3|170005.3|170169.6|170016.8|170094.7|169964.7|365
1673383200000|2023-01-10 20:40:00|170141.1|170011.1|170162.9|170032.9|170191.3|170061.3|170140|170010|339
1673383500000|2023-01-10 20:45:00|170163|170033|170136.3|170006.3|170233|170058.2|170092.2|169960|394
1673383800000|2023-01-10 20:50:00|170138.5|170008.5|170091.3|169961.3|170138.5|170008.5|170052.4|169942|242
1673384100000|2023-01-10 20:55:00|170089.7|169959.7|170137.8|170007.8|170149|170019|170055.4|169925.4|482
1673384400000|2023-01-10 21:00:00|170142.2|170012.2|170215.3|170085.3|170260.7|170106.9|170132.1|170002.1|499
1673384700000|2023-01-10 21:05:00|170215.4|170085.4|170273.6|170070.4|170298|170125.8|170212.2|170022|228
1673385000000|2023-01-10 21:10:00|170274.9|170070.9|170241.6|170111.6|170282.9|170123.8|170213.8|170059|266
1673385300000|2023-01-10 21:15:00|170241.5|170111.5|170234|170104|170250.9|170120.9|170233|170103|119
1673385600000|2023-01-10 21:20:00|170234.1|170104.1|170245.5|170115.5|170250.4|170120.4|170216.5|170086.5|267
1673385900000|2023-01-10 21:25:00|170245.6|170115.6|170225.6|170095.6|170296.9|170123|170198.8|170070|179
1673386200000|2023-01-10 21:30:00|170222.5|170092.5|170216|170086|170280.6|170118.7|170210.2|170063.6|216
1673386500000|2023-01-10 21:35:00|170216.1|170086.1|170228.6|170098.6|170280|170109.3|170211.1|170048.2|229
1673386800000|2023-01-10 21:40:00|170228.4|170098.4|170235.2|170105.2|170291|170114.4|170226.2|170048|199
1673387100000|2023-01-10 21:45:00|170235.7|170105.7|170236.1|170106.1|170304.9|170125.8|170233.8|170048|117
1673387400000|2023-01-10 21:50:00|170236.5|170106.5|170247.7|170117.7|170345|170125.5|170232|170044|224
1673387700000|2023-01-10 21:55:00|170278.5|170075.3|170302.5|170010.7|170371.1|170143.3|170217.7|169941.5|325
1673388000000|2023-01-10 22:00:00|170312.7|169970.7|170382.9|170040.9|170451.4|170109.4|170307.5|169965.5|40
1673388300000|2023-01-10 22:05:00|170384|170042|170499|170157|170527.8|170185.8|170367|170025|51
1673388600000|2023-01-10 22:10:00|170498.7|170156.7|170490|170148|170592|170250|170436.7|170094.7|65
1673388900000|2023-01-10 22:15:00|170489.9|170147.9|170386.6|170044.6|170520.8|170178.8|170325.8|169983.8|234
1673389200000|2023-01-10 22:20:00|170386.5|170044.5|170552.6|170210.6|170552.6|170210.6|170346.3|170004.3|112
1673389500000|2023-01-10 22:25:00|170566.6|170224.6|170412.7|170070.7|170566.6|170224.6|170392.6|170050.6|166
1673389800000|2023-01-10 22:30:00|170403.8|170061.8|170508.6|170166.6|170548|170206|170382.1|170040.1|266
1673390100000|2023-01-10 22:35:00|170508.7|170166.7|170463.2|170121.2|170508.7|170166.7|170344.9|170002.9|126
1673390400000|2023-01-10 22:40:00|170413.5|170071.5|170354.1|170012.1|170431.7|170089.7|170302.1|169960.1|147
1673390700000|2023-01-10 22:45:00|170372.4|170030.4|170341.9|169999.9|170372.4|170030.4|170324.2|169982.2|57
1673391000000|2023-01-10 22:50:00|170354.6|170012.6|170321.3|169979.3|170410.3|170068.3|170320.6|169978.6|20
1673391300000|2023-01-10 22:55:00|170324.8|169982.8|170359.9|170017.9|170422.1|170080.1|170296.1|169954.1|49
1673391600000|2023-01-10 23:00:00|170370.6|170028.6|170299.9|169957.9|170431.2|170089.2|170292.3|169950.3|374
1673391900000|2023-01-10 23:05:00|170300|169958|170342.1|170000.1|170413.4|170071.4|170295.1|169953.1|269
1673392200000|2023-01-10 23:10:00|170342.2|170000.2|170297|169955|170385.4|170043.4|170294.4|169952.4|213
1673392500000|2023-01-10 23:15:00|170356.7|170014.7|170297.9|169955.9|170356.7|170014.7|170294|169952|96
1673392800000|2023-01-10 23:20:00|170297.7|169955.7|170296|169954|170327.6|169985.6|170295.4|169953.4|161
1673393100000|2023-01-10 23:25:00|170305|169963|170312|169970|170432.1|170090.1|170296|169954|98
1673393400000|2023-01-10 23:30:00|170311.8|169969.8|170329.4|169987.4|170353.3|170011.3|170296|169954|136
1673393700000|2023-01-10 23:35:00|170329|169987|170306.5|169964.5|170362|170020|170296|169954|116
1673394000000|2023-01-10 23:40:00|170348.3|170006.3|170339.4|169997.4|170374.4|170032.4|170296|169954|121
1673394300000|2023-01-10 23:45:00|170339.2|169997.2|170304.4|169962.4|170371.3|170029.3|170296|169954|117
1673394600000|2023-01-10 23:50:00|170308.5|169966.5|170308|169966|170320.2|169978.2|170300.5|169958.5|86
1673394900000|2023-01-10 23:55:00|170304|169962|170314.9|169972.9|170323.6|169991.8|170296|169954|68
1673395200000|2023-01-11 00:00:00|170382.2|170040.2|170304.8|169962.8|170382.2|170040.2|170297.2|169955.2|156
1673395500000|2023-01-11 00:05:00|170305.1|169963.1|170298.4|169956.4|170355.7|170013.7|170249.8|169907.8|182
1673395800000|2023-01-11 00:10:00|170293.2|169951.2|170281.6|169939.6|170337.3|169995.3|170236.3|169894.3|168
1673396100000|2023-01-11 00:15:00|170274.8|169932.8|170280.2|169938.2|170304.1|169962.1|170238.1|169896.1|157
1673396400000|2023-01-11 00:20:00|170279.8|169937.8|170253.8|169911.8|170300.9|169958.9|170238|169896|142
1673396700000|2023-01-11 00:25:00|170263.2|169921.2|170388.1|170046.1|170601.7|170259.7|170245.7|169903.7|310
1673397000000|2023-01-11 00:30:00|170387.2|170045.2|170347.7|170005.7|170392.3|170050.3|170286.5|169944.5|293
1673397300000|2023-01-11 00:35:00|170351.6|170009.6|170339.9|169997.9|170365.7|170023.7|170286.9|169944.9|226
1673397600000|2023-01-11 00:40:00|170339.8|169997.8|170335.7|169993.7|170368|170026|170269.9|169927.9|261
1673397900000|2023-01-11 00:45:00|170293.1|169951.1|170349.4|170007.4|170367.6|170025.6|170167.8|169825.8|387
1673398200000|2023-01-11 00:50:00|170355.7|170013.7|170329.7|169987.7|170355.8|170013.8|170301.7|169959.7|249
1673398500000|2023-01-11 00:55:00|170327.4|169985.4|170337.8|169995.8|170371.3|170029.3|170284.5|169942.5|183
1673398800000|2023-01-11 01:00:00|170294.3|169952.3|170312.5|169976.4|170357.5|170015.5|170288.9|169952.3|343
1673399100000|2023-01-11 01:05:00|170313.2|169976.1|170360.6|170018.6|170383.2|170041.2|170304.2|169962.2|341
1673399400000|2023-01-11 01:10:00|170360.7|170018.7|170391.9|170138|170434.3|170165.2|170231.5|169993.1|475
1673399700000|2023-01-11 01:15:00|170393.7|170138.1|170351.6|170132.5|170400.8|170153.3|170328.8|170111.8|750
1673400000000|2023-01-11 01:20:00|170352.2|170132.6|170417.8|170287.8|170464.1|170298|170302.6|170110.5|820
1673400300000|2023-01-11 01:25:00|170417|170287|170436|170306|170447.3|170317.3|170403.1|170273.1|754
1673400600000|2023-01-11 01:30:00|170436.3|170306.3|170446.9|170316.9|170459.6|170325.7|170408.3|170200|811
1673400900000|2023-01-11 01:35:00|170448.6|170318.6|170447.6|170317.6|170469.6|170339.6|170436.8|170306.8|765
1673401200000|2023-01-11 01:40:00|170454.3|170324.3|170316.3|170186.3|170461.4|170329.3|170310.9|170150.3|667
1673401500000|2023-01-11 01:45:00|170314.5|170184.5|170338.4|170107.2|170364.6|170193.5|170224|170025.4|590
1673401800000|2023-01-11 01:50:00|170338.6|170107.1|170342.5|170125.4|170358.4|170170.8|170273.1|170094|566
1673402100000|2023-01-11 01:55:00|170342.1|170125.2|170377.8|170247.8|170406.8|170252|170305.2|170120.1|496
1673402400000|2023-01-11 02:00:00|170375.7|170245.7|170379.7|170249.7|170404.7|170274.7|170373.5|170243.5|845
1673402700000|2023-01-11 02:05:00|170379.5|170249.5|170366.9|170236.9|170386.9|170256.9|170361|170231|838
1673403000000|2023-01-11 02:10:00|170367|170237|170387.8|170257.8|170393.7|170263.7|170355.7|170225.7|722
1673403300000|2023-01-11 02:15:00|170386.9|170256.9|170392.7|170262.7|170408.3|170278.3|170367|170237|683
1673403600000|2023-01-11 02:20:00|170392.4|170262.4|170393.9|170263.9|170398.2|170268.2|170380.5|170250.5|600
1673403900000|2023-01-11 02:25:00|170393.8|170263.8|170126.2|169996.2|170398.3|170268.3|170120.2|169946|427
1673404200000|2023-01-11 02:30:00|170126.8|169996.8|170192|170062|170255.6|170078.9|170125.5|169954.8|351
1673404500000|2023-01-11 02:35:00|170192.3|170062.3|170220.3|170090.3|170265|170100.3|170192.3|170017.5|279
1673404800000|2023-01-11 02:40:00|170221.7|170091.7|170268.9|170040.9|170280.2|170099.6|170200.5|170028.8|378
1673405100000|2023-01-11 02:45:00|170265.5|170040.7|170358.2|170137.5|170400.1|170176.4|170208.9|170034.9|409
1673405400000|2023-01-11 02:50:00|170357.9|170137.6|170347|170130.4|170372.6|170187.9|170305.1|170127|268
1673405700000|2023-01-11 02:55:00|170347.4|170130.8|170365.6|170134.3|170376.6|170182.3|170296.1|170096.5|398
1673406000000|2023-01-11 03:00:00|170365.5|170132.6|170390|170260|170402.2|170272.2|170347.7|170113.2|473
1673406300000|2023-01-11 03:05:00|170390.1|170260.1|170392.7|170262.7|170403.1|170273.1|170379.4|170249.4|666
1673406600000|2023-01-11 03:10:00|170392.6|170262.6|170394.4|170264.4|170404.2|170274.2|170379.1|170249.1|606
1673406900000|2023-01-11 03:15:00|170394.5|170264.5|170394.4|170264.4|170420.1|170301|170371.9|170241.9|563
1673407200000|2023-01-11 03:20:00|170394.5|170264.5|170405.6|170275.6|170407.5|170277.5|170386.7|170256.7|365
1673407500000|2023-01-11 03:25:00|170405.7|170275.7|170350.9|170220.9|170408.2|170278.2|170319.1|170189.1|476
1673407800000|2023-01-11 03:30:00|170354.2|170224.2|170321.5|170191.5|170434|170225.7|170314.2|170141.9|593
1673408100000|2023-01-11 03:35:00|170321.7|170191.7|170290.6|170067|170378.2|170202|170242.9|170044|568
1673408400000|2023-01-11 03:40:00|170290.9|170067.4|170266.1|170036.5|170307.7|170111.6|170226.8|169999.9|494
1673408700000|2023-01-11 03:45:00|170271.2|170045.7|170221.5|169972.3|170327.5|170100.5|170206.6|169971.8|502
1673409000000|2023-01-11 03:50:00|170221.4|169972.6|170248.9|170032.7|170297.3|170097.7|170132.9|169951.9|612
1673409300000|2023-01-11 03:55:00|170250.5|170033|170199.6|170069.6|170280.3|170070.7|170197.4|169990.5|563
1673409600000|2023-01-11 04:00:00|170199.7|170069.7|170292.2|170068.9|170304|170107.2|170180.2|169991.4|486
1673409900000|2023-01-11 04:05:00|170292.5|170069.6|170267.3|170137.3|170321.9|170165|170257.3|170065|409
1673410200000|2023-01-11 04:10:00|170267.1|170137.1|170258.4|170128.4|170276.5|170146.5|170242.9|170112.9|478
1673410500000|2023-01-11 04:15:00|170258.6|170128.6|170273.4|170143.4|170292.5|170162.5|170246.7|170116.7|607
1673410800000|2023-01-11 04:20:00|170273.7|170143.7|170255.9|170125.9|170294.1|170162.3|170248|170084.1|521
1673411100000|2023-01-11 04:25:00|170256.1|170126.1|170310|170105.9|170346.8|170164.2|170255.7|170092|559
1673411400000|2023-01-11 04:30:00|170309.9|170103.6|170227.4|170097.4|170321.7|170147.2|170217.8|170052.4|283
1673411700000|2023-01-11 04:35:00|170230.2|170100.2|170153.3|170023.3|170265.3|170102.7|170147.3|169996.6|384
1673412000000|2023-01-11 04:40:00|170153.6|170023.6|170190.2|169931.6|170248.5|170034.2|170109.3|169906.5|560
1673412300000|2023-01-11 04:45:00|170171.6|169953.2|170227.3|170097.3|170250.5|170102.5|170115|169932.2|384
1673412600000|2023-01-11 04:50:00|170227.2|170097.2|170234.8|170104.8|170250.1|170120.1|170214.6|170084.6|646
1673412900000|2023-01-11 04:55:00|170236.5|170106.5|170208.6|169997.6|170242.5|170111.2|170161.1|169996.7|477
1673413200000|2023-01-11 05:00:00|170163.6|170033.6|170224.8|170094.8|170239.2|170109.2|170152.2|169965.3|639
1673413500000|2023-01-11 05:05:00|170225|170095|170153.6|170023.6|170235.9|170103.9|170130.9|169983.4|589
1673413800000|2023-01-11 05:10:00|170153.7|170023.7|170148.3|170018.3|170190.6|170042.1|170129.5|169985.6|720
1673414100000|2023-01-11 05:15:00|170148.5|170018.5|170173.5|170043.5|170188.1|170058.1|170139.4|170009.4|643
1673414400000|2023-01-11 05:20:00|170173.7|170043.7|170166.5|170036.5|170185.4|170069.1|170149.5|170031.5|503
1673414700000|2023-01-11 05:25:00|170167.3|170037.3|170020.8|169890.8|170169.7|170039.7|169995.3|169830.9|749
1673415000000|2023-01-11 05:30:00|170020|169890|170034.8|169904.8|170043.6|169915.3|169996.6|169866.6|732
1673415300000|2023-01-11 05:35:00|170027.2|169897.2|169960.7|169830.7|170032.9|169902.9|169950.5|169820.5|827
1673415600000|2023-01-11 05:40:00|169960.8|169830.8|169960.7|169830.7|169990.2|169860.2|169950.4|169820.4|723
1673415900000|2023-01-11 05:45:00|169960.4|169830.4|169953.7|169823.7|169978.8|169873.5|169943.9|169813.9|609
1673416200000|2023-01-11 05:50:00|169953.8|169823.8|169992.9|169862.9|170006.4|169876.4|169940.3|169821|626
1673416500000|2023-01-11 05:55:00|169992.8|169862.8|170073.2|169943.2|170120.2|169955.8|169986.8|169856.8|629
1673416800000|2023-01-11 06:00:00|170073.8|169943.8|170022.1|169892.1|170100.7|169955.8|170019.6|169888.1|489
1673417100000|2023-01-11 06:05:00|170021.9|169891.9|170042.8|169912.8|170050.8|169920.8|170006.7|169876.7|455
1673417400000|2023-01-11 06:10:00|170042.9|169912.9|170069.5|169939.5|170121.1|169965.2|170042.9|169902.6|394
1673417700000|2023-01-11 06:15:00|170069.7|169939.7|170117.1|169987.1|170188.6|170007.3|170068.8|169912.7|309
1673418000000|2023-01-11 06:20:00|170116.7|169986.7|170087.7|169873.4|170170|170003|170032|169864.9|425
1673418300000|2023-01-11 06:25:00|170032.4|169902.4|170025.2|169895.2|170079.8|169908.6|170004.3|169831.8|704
1673418600000|2023-01-11 06:30:00|170025.7|169895.7|170020.3|169890.3|170049.9|169911|169971.5|169841.5|621
1673418900000|2023-01-11 06:35:00|170022.4|169892.4|170066.1|169936.1|170131.8|169960.5|170019.9|169888.7|518
1673419200000|2023-01-11 06:40:00|170063.3|169933.3|170009|169879|170124|169945.2|169947.9|169800.7|595
1673419500000|2023-01-11 06:45:00|170009.1|169879.1|169983.8|169853.8|170043.1|169881.5|169978.1|169798.7|617
1673419800000|2023-01-11 06:50:00|169981.4|169851.4|169961.6|169831.6|169981.4|169851.4|169807.6|169677.6|688
1673420100000|2023-01-11 06:55:00|169961|169831|170029.6|169899.6|170043.9|169913.9|169936.5|169806.5|628
1673420400000|2023-01-11 07:00:00|170059.5|169929.5|169976.6|169846.6|170093.3|169972.3|169869.2|169779.2|532
1673420700000|2023-01-11 07:05:00|169976.3|169846.3|169985.9|169855.9|170055.9|169925.9|169907.8|169777.8|591
1673421000000|2023-01-11 07:10:00|169979.4|169849.4|169962.6|169872.6|170063|169933|169954.6|169842.1|502
1673421300000|2023-01-11 07:15:00|169975|169845|169989.3|169899.3|170009.9|169907.1|169941.2|169825.3|649
1673421600000|2023-01-11 07:20:00|169995.7|169905.7|169918.6|169828.6|170118.2|169988.2|169918|169828|471
1673421900000|2023-01-11 07:25:00|169919|169829|169869.4|169779.4|169989.4|169880|169866.3|169776.3|650
1673422200000|2023-01-11 07:30:00|169869.5|169779.5|169994|169904|170053.9|169934|169806.5|169716.5|784
1673422500000|2023-01-11 07:35:00|169994.8|169904.8|170124.5|170034.5|170168.7|170055.5|169959.2|169869.2|650
1673422800000|2023-01-11 07:40:00|170124.7|170034.7|170051.6|169961.6|170137.6|170047.6|170032.7|169937.5|401
1673423100000|2023-01-11 07:45:00|170058.3|169968.3|169932.3|169842.3|170104.7|169974.7|169932.3|169829.2|435
1673423400000|2023-01-11 07:50:00|169931.3|169841.3|170100.4|170010.4|170168.4|170069.6|169930.7|169840.7|817
1673423700000|2023-01-11 07:55:00|170100.2|170010.2|170297.5|170207.5|170419.7|170316.1|170100|170010|593
1673424000000|2023-01-11 08:00:00|170295.8|170205.8|170494|170364|170581.7|170480.9|170279.5|170189.5|888
1673424300000|2023-01-11 08:05:00|170493.8|170363.8|170540.8|170410.8|170711.6|170581.6|170406|170299.4|845
1673424600000|2023-01-11 08:10:00|170539.9|170409.9|170342.9|170252.9|170548.8|170425.5|170325|170235|709
1673424900000|2023-01-11 08:15:00|170343.1|170253.1|170393.4|170303.4|170455.4|170347|170324|170201.6|708
1673425200000|2023-01-11 08:20:00|170396.9|170306.9|170498.6|170408.6|170526.5|170409.9|170380|170279.7|742
1673425500000|2023-01-11 08:25:00|170499.6|170409.6|170628.2|170538.2|170645.2|170555.2|170484.5|170394.5|775
1673425800000|2023-01-11 08:30:00|170623.8|170533.8|170482.9|170352.9|170630.3|170540.3|170462.7|170332.7|764
1673426100000|2023-01-11 08:35:00|170482.2|170352.2|170366|170236|170522.5|170392.5|170341.3|170229|589
1673426400000|2023-01-11 08:40:00|170365.9|170235.9|170434.8|170304.8|170515.2|170396.4|170286.7|170196.7|636
1673426700000|2023-01-11 08:45:00|170434.5|170304.5|170588.9|170458.9|170604.6|170496.9|170355|170265|645
1673427000000|2023-01-11 08:50:00|170587.7|170457.7|170633.2|170543.2|170634.8|170544.8|170467.3|170337.3|634
1673427300000|2023-01-11 08:55:00|170632|170542|170637|170507|170695.6|170605.6|170571|170473.6|794
1673427600000|2023-01-11 09:00:00|170637.1|170507.1|170551.3|170461.3|170672.9|170582.9|170392.7|170284.8|912
1673427900000|2023-01-11 09:05:00|170546.5|170456.5|170583.4|170493.4|170588.3|170498.3|170508.4|170418.4|506
1673428200000|2023-01-11 09:10:00|170582.5|170492.5|170584.7|170494.7|170591.8|170501.8|170522.3|170432.3|768
1673428500000|2023-01-11 09:15:00|170588.5|170498.5|170340.9|170250.9|170596.3|170506.3|170331.3|170241.3|696
1673428800000|2023-01-11 09:20:00|170346|170256|170353.8|170263.8|170403.7|170313.7|170310.6|170220.6|601
1673429100000|2023-01-11 09:25:00|170353.7|170263.7|170335.2|170245.2|170423.9|170333.9|170309.7|170219.7|667
1673429400000|2023-01-11 09:30:00|170335.3|170245.3|170265|170175|170344.5|170254.5|170177.9|170076.4|714
1673429700000|2023-01-11 09:35:00|170264.9|170174.9|170133.2|170043.2|170265.5|170175.5|170120.2|170014.1|768
1673430000000|2023-01-11 09:40:00|170133.8|170043.8|170224.5|170134.5|170231.5|170141.5|170122|170032|828
1673430300000|2023-01-11 09:45:00|170225.3|170135.3|170262|170172|170277.8|170187.8|170186.1|170096.1|917
1673430600000|2023-01-11 09:50:00|170263|170173|170096.7|170006.7|170302.1|170193.6|170076.8|169986.8|919
1673430900000|2023-01-11 09:55:00|170098.5|170008.5|170056.6|169966.6|170173.4|170083.4|170005.7|169915.7|777
1673431200000|2023-01-11 10:00:00|170056.4|169966.4|169804.1|169674.1|170057.1|169967.1|169698.7|169608.7|723
1673431500000|2023-01-11 10:05:00|169801.2|169671.2|169805.6|169715.6|169854|169764|169759|169665.6|748
1673431800000|2023-01-11 10:10:00|169805.7|169715.7|169927.2|169797.2|169959.7|169839.2|169566.3|169436.3|906
1673432100000|2023-01-11 10:15:00|169925.6|169795.6|169782.2|169692.2|169936.4|169806.4|169735.5|169605.5|816
1673432400000|2023-01-11 10:20:00|169781.1|169691.1|169760.9|169670.9|169803.6|169713.6|169733.1|169643.1|609
1673432700000|2023-01-11 10:25:00|169760.3|169670.3|169832.2|169742.2|169843.5|169753.5|169735.2|169645.2|592
1673433000000|2023-01-11 10:30:00|169831.8|169741.8|169906.6|169816.6|169954.2|169864.2|169825|169735|536
1673433300000|2023-01-11 10:35:00|169907.7|169817.7|169986.1|169896.1|169987.7|169897.7|169805.8|169715.8|558
1673433600000|2023-01-11 10:40:00|169986.6|169896.6|170060.7|169970.7|170062.7|169972.7|169949.9|169859.9|776
1673433900000|2023-01-11 10:45:00|170060.9|169970.9|169806.1|169716.1|170086.7|169996.7|169795.5|169705.5|807
1673434200000|2023-01-11 10:50:00|169806.2|169716.2|169919.5|169829.5|169945.8|169855.8|169755.6|169665.6|747
1673434500000|2023-01-11 10:55:00|169918.8|169828.8|169943.5|169853.5|169976.5|169886.5|169894.3|169804.3|739
1673434800000|2023-01-11 11:00:00|169943.6|169853.6|169973.6|169883.6|169976.4|169886.4|169929.2|169839.2|459
1673435100000|2023-01-11 11:05:00|169973.3|169883.3|169937.3|169847.3|170154.4|170064.4|169879.8|169789.8|531
1673435400000|2023-01-11 11:10:00|169935.4|169845.4|169901.7|169811.7|169935.4|169845.4|169864.1|169774.1|685
1673435700000|2023-01-11 11:15:00|169900.5|169810.5|169797|169707|169939.6|169838.1|169740.6|169650.6|543
1673436000000|2023-01-11 11:20:00|169796.7|169706.7|169798.5|169708.5|169798.5|169708.5|169714.7|169624.7|550
1673436300000|2023-01-11 11:25:00|169792.6|169702.6|170006.4|169916.4|170023.1|169933.1|169778.9|169688.9|620
1673436600000|2023-01-11 11:30:00|170006|169916|169919.4|169829.4|170012.3|169922.3|169914.7|169824.7|461
1673436900000|2023-01-11 11:35:00|169919.2|169829.2|169772.9|169682.9|169922.4|169832.4|169766.3|169676.3|499
1673437200000|2023-01-11 11:40:00|169774.1|169684.1|169793.2|169703.2|169870.9|169780.9|169766.9|169676.9|327
1673437500000|2023-01-11 11:45:00|169794.7|169704.7|169796.9|169706.9|169866.1|169776.1|169742.8|169652.8|420
1673437800000|2023-01-11 11:50:00|169797.3|169707.3|169748.2|169658.2|169797.3|169707.3|169683.6|169593.6|465
1673438100000|2023-01-11 11:55:00|169748.8|169658.8|169841.9|169751.9|169874.7|169777.2|169747|169657|597
1673438400000|2023-01-11 12:00:00|169857.7|169727.7|169925.1|169835.1|169942.3|169839|169830.6|169710.3|722
1673438700000|2023-01-11 12:05:00|169926.6|169836.6|169959.6|169869.6|169962|169872|169905.5|169802|727
1673439000000|2023-01-11 12:10:00|169959.8|169869.8|170187.4|170097.4|170195.9|170105.9|169929.2|169839.2|785
1673439300000|2023-01-11 12:15:00|170188.7|170098.7|170199.4|170109.4|170256.2|170166.2|170150.5|170046.3|777
1673439600000|2023-01-11 12:20:00|170199.1|170109.1|170100.5|170010.5|170304.4|170214.4|170098.2|170008.2|811
1673439900000|2023-01-11 12:25:00|170102.2|170012.2|170191|170101|170246.9|170156.9|170072|169982|723
1673440200000|2023-01-11 12:30:00|170193.4|170103.4|170149.4|170059.4|170276.9|170186.9|170103.7|170013.7|580
1673440500000|2023-01-11 12:35:00|170149.5|170059.5|170222.9|170132.9|170263.8|170173.8|170128.3|170038.3|366
1673440800000|2023-01-11 12:40:00|170223|170133|170263.4|170173.4|170290.9|170200.9|170219|170129|403
1673441100000|2023-01-11 12:45:00|170263.5|170173.5|170231|170141|170266.3|170176.3|170229.1|170139.1|392
1673441400000|2023-01-11 12:50:00|170231.3|170141.3|170262|170172|170262.9|170172.9|170230.4|170140.4|410
1673441700000|2023-01-11 12:55:00|170261|170171|170179|170089|170308.6|170218.6|170102|170012|718
1673442000000|2023-01-11 13:00:00|170189|170099|170269.5|170179.5|170333.9|170243.9|170179.2|170089.2|621
1673442300000|2023-01-11 13:05:00|170262.6|170172.6|170285.5|170195.5|170305.3|170215.3|170200|170110|625
1673442600000|2023-01-11 13:10:00|170285.3|170195.3|170162|170072|170311.8|170221.8|170161.9|170071.9|683
1673442900000|2023-01-11 13:15:00|170128.4|170038.4|170173.7|170083.7|170254.5|170164.5|170113.7|170023.7|802
1673443200000|2023-01-11 13:20:00|170164.4|170074.4|170031.7|169941.7|170183.2|170093.2|170031|169941|852
1673443500000|2023-01-11 13:25:00|170031.8|169941.8|170169.6|170079.6|170201.4|170111.4|170004.7|169914.7|608
1673443800000|2023-01-11 13:30:00|170173|170083|170255.6|170165.6|170265.2|170175.2|170122.4|170032.4|544
1673444100000|2023-01-11 13:35:00|170255.4|170165.4|170353.1|170263.1|170396.4|170306.4|170254.7|170164.7|629
1673444400000|2023-01-11 13:40:00|170354.1|170264.1|170288.5|170198.5|170354.1|170264.1|170265.7|170175.7|683
1673444700000|2023-01-11 13:45:00|170288.6|170198.6|170291.2|170201.2|170311.9|170221.9|170206.2|170116.2|736
1673445000000|2023-01-11 13:50:00|170291.4|170201.4|170279.5|170189.5|170326|170236|170263.1|170173.1|787
1673445300000|2023-01-11 13:55:00|170279.4|170189.4|170198.7|170108.7|170312.6|170222.6|170195.4|170105.4|822
1673445600000|2023-01-11 14:00:00|170186.1|170096.1|170252.9|170162.9|170308.2|170218.2|170160|170070|661
1673445900000|2023-01-11 14:05:00|170250.8|170160.8|170138.4|170048.4|170279.5|170181.4|170108.4|170018.4|555
1673446200000|2023-01-11 14:10:00|170138.3|170048.3|170173.1|170083.1|170262.8|170172.8|170111.6|170021.6|636
1673446500000|2023-01-11 14:15:00|170172.9|170082.9|170104.8|170014.8|170186.9|170096.9|170069.3|169979.3|737
1673446800000|2023-01-11 14:20:00|170103.5|170013.5|169935.8|169845.8|170135.8|170045.8|169929.9|169839.9|631
1673447100000|2023-01-11 14:25:00|169936.2|169846.2|169781|169691|169949|169859|169702.8|169612.8|467
1673447400000|2023-01-11 14:30:00|169777|169687|169880.8|169790.8|169899.8|169809.8|169770.7|169680.7|688
1673447700000|2023-01-11 14:35:00|169877.7|169787.7|169833.4|169743.4|169907.5|169802|169830.4|169740.4|797
1673448000000|2023-01-11 14:40:00|169832.3|169742.3|169683.4|169593.4|169845.4|169755.4|169625.1|169535.1|810
1673448300000|2023-01-11 14:45:00|169683.3|169593.3|169748|169658|169753.7|169663.7|169506.3|169416.3|971
1673448600000|2023-01-11 14:50:00|169751.8|169661.8|169660.5|169570.5|169751.8|169661.8|169635.1|169545.1|658
1673448900000|2023-01-11 14:55:00|169661.6|169571.6|169727.5|169637.5|169734.9|169644.9|169570.4|169480.4|798
1673449200000|2023-01-11 15:00:00|169728.8|169638.8|169696.2|169606.2|169761.2|169658.8|169611.8|169521.8|932
1673449500000|2023-01-11 15:05:00|169696|169606|169754.1|169664.1|169757|169667|169584.6|169494.6|744
1673449800000|2023-01-11 15:10:00|169754.9|169664.9|169820.8|169730.8|169897.9|169807.9|169711|169621|764
1673450100000|2023-01-11 15:15:00|169821.6|169731.6|169940.1|169850.1|169952.3|169862.3|169809.2|169719.2|735
1673450400000|2023-01-11 15:20:00|169941.7|169851.7|169959.9|169869.9|169965.7|169875.7|169913.6|169823.6|737
1673450700000|2023-01-11 15:25:00|169958.4|169868.4|169870.4|169780.4|169966.3|169876.3|169846.6|169756.6|708
1673451000000|2023-01-11 15:30:00|169870|169780|169957.6|169867.6|169957.6|169867.6|169865.9|169775.9|728
1673451300000|2023-01-11 15:35:00|169957.4|169867.4|169991.7|169901.7|170011.2|169921.2|169922.5|169832.5|576
1673451600000|2023-01-11 15:40:00|169997.2|169907.2|169908.9|169818.9|169998.4|169908.4|169886.6|169796.6|443
1673451900000|2023-01-11 15:45:00|169909.5|169819.5|169968.1|169878.1|170002.4|169912.4|169902.1|169812.1|517
1673452200000|2023-01-11 15:50:00|169964|169874|169889.1|169799.1|170006.6|169916.6|169878.5|169788.5|803
1673452500000|2023-01-11 15:55:00|169889.2|169799.2|169781.3|169691.3|169900.8|169810.8|169780.4|169690.4|674
1673452800000|2023-01-11 16:00:00|169782.1|169692.1|169776.9|169686.9|169839.1|169749.1|169710.6|169620.6|711
1673453100000|2023-01-11 16:05:00|169776.1|169686.1|169623.8|169533.8|169779.1|169689.1|169592.1|169502.1|689
1673453400000|2023-01-11 16:10:00|169624|169534|169599.1|169509.1|169677.3|169587.3|169591.3|169501.3|748
1673453700000|2023-01-11 16:15:00|169598.8|169508.8|169563.1|169473.1|169620.1|169530.1|169453.3|169363.3|546
1673454000000|2023-01-11 16:20:00|169560.5|169470.5|169633.1|169543.1|169749.2|169659.2|169556|169466|473
1673454300000|2023-01-11 16:25:00|169634.1|169544.1|169691.8|169601.8|169715.1|169625.1|169634.1|169544.1|560
1673454600000|2023-01-11 16:30:00|169691.3|169601.3|169505|169415|169735.2|169645.2|169490.7|169400.7|539
1673454900000|2023-01-11 16:35:00|169502.8|169412.8|169597.8|169507.8|169624|169534|169482.9|169392.9|459
1673455200000|2023-01-11 16:40:00|169598|169508|169479.9|169389.9|169606|169516|169475.9|169385.9|330
1673455500000|2023-01-11 16:45:00|169480.5|169390.5|169426.4|169336.4|169486.7|169396.7|169356.7|169266.7|341
1673455800000|2023-01-11 16:50:00|169422.5|169332.5|169415.5|169325.5|169436.9|169346.9|169368.1|169278.1|467
1673456100000|2023-01-11 16:55:00|169413.1|169323.1|169290.2|169200.2|169420.1|169330.1|169264.4|169174.4|456
1673456400000|2023-01-11 17:00:00|169297.2|169207.2|169323.5|169233.5|169333.4|169243.4|169288.8|169198.8|462
1673456700000|2023-01-11 17:05:00|169323.9|169233.9|169274.5|169184.5|169323.9|169233.9|169264.1|169174.1|452
1673457000000|2023-01-11 17:10:00|169274.8|169184.8|169067.5|168977.5|169281.4|169191.4|169060.6|168970.6|617
1673457300000|2023-01-11 17:15:00|169067.4|168977.4|169110.8|169020.8|169226.3|169136.3|169062.8|168972.8|537
1673457600000|2023-01-11 17:20:00|169114|169024|169068.2|168978.2|169118.8|169028.8|169068.2|168978.2|571
1673457900000|2023-01-11 17:25:00|169069|168979|169106|169016|169123.8|169033.8|169060.1|168970.1|444
1673458200000|2023-01-11 17:30:00|169106.3|169016.3|169091.6|169001.6|169111.7|169021.7|169080.7|168990.7|313
1673458500000|2023-01-11 17:35:00|169095.3|169005.3|169107.8|169017.8|169134.2|169044.2|169095|169005|377
1673458800000|2023-01-11 17:40:00|169110.5|169020.5|169103.1|169013.1|169219.2|169110.8|169015.2|168925.2|448
1673459100000|2023-01-11 17:45:00|169103.3|169013.3|169044.3|168954.3|169103.3|169013.3|169028|168938|579
1673459400000|2023-01-11 17:50:00|169043.4|168953.4|169022.4|168932.4|169087.1|168997.1|168983.2|168893.2|736
1673459700000|2023-01-11 17:55:00|169022.8|168932.8|169056.1|168926.1|169076.8|168967.5|169022.7|168907.6|772
1673460000000|2023-01-11 18:00:00|169056.6|168926.6|169011.6|168881.6|169056.6|168942.7|168968.3|168874.6|659
1673460300000|2023-01-11 18:05:00|169010.6|168880.6|169042.3|168912.3|169063.5|168933.5|169006.9|168876.9|486
1673460600000|2023-01-11 18:10:00|169042.5|168912.5|168854.8|168724.8|169055.4|168965.4|168791.8|168689.3|469
1673460900000|2023-01-11 18:15:00|168854.1|168724.1|169346.7|169128.2|169460.5|169246.6|168849.9|168719.9|728
1673461200000|2023-01-11 18:20:00|169342.4|169135.1|169035.8|168905.8|169353.5|169216.5|169035.8|168905.8|658
1673461500000|2023-01-11 18:25:00|169035|168905|169145.1|169015.1|169217.2|169066.9|169004.8|168874.8|720
1673461800000|2023-01-11 18:30:00|169144.8|169014.8|169176.9|169046.9|169192.1|169062.1|169116|168986|495
1673462100000|2023-01-11 18:35:00|169176.6|169046.6|169147.1|169017.1|169222.5|169092.5|169124.8|168994.8|601
1673462400000|2023-01-11 18:40:00|169146.6|169016.6|169163|169033|169214.2|169084.2|169109.3|168979.3|547
1673462700000|2023-01-11 18:45:00|169164.3|169034.3|169279.3|169189.3|169283.2|169193.2|169161|169031|760
1673463000000|2023-01-11 18:50:00|169279.6|169189.6|169401.8|169271.8|169478.3|169388.3|169257.5|169127.5|730
1673463300000|2023-01-11 18:55:00|169397.3|169267.3|169335.2|169245.2|169425.2|169299.1|169329.5|169212.8|793
1673463600000|2023-01-11 19:00:00|169335.4|169245.4|169359.7|169229.7|169365.6|169249.4|169321.9|169191.9|810
1673463900000|2023-01-11 19:05:00|169359.2|169229.2|169336.7|169206.7|169376.7|169268.8|169315|169185|728
1673464200000|2023-01-11 19:10:00|169336.5|169206.5|169362.6|169232.6|169364.5|169234.5|169266.9|169136.9|391
1673464500000|2023-01-11 19:15:00|169362.9|169232.9|169346.8|169216.8|169387.5|169257.5|169307.7|169197.6|630
1673464800000|2023-01-11 19:20:00|169347.2|169217.2|169276.8|169186.8|169347.7|169217.7|169265.4|169164.7|689
1673465100000|2023-01-11 19:25:00|169277.1|169187.1|169314.5|169224.5|169323.5|169233.5|169272.2|169173.4|285
1673465400000|2023-01-11 19:30:00|169314.4|169224.4|169459.7|169329.7|169460.8|169330.8|169240|169128.1|366
1673465700000|2023-01-11 19:35:00|169459.5|169329.5|169474.7|169344.7|169492.8|169362.8|169438|169272|244
1673466000000|2023-01-11 19:40:00|169480|169350|169386.2|169256.2|169480|169350|169382.2|169252.2|379
1673466300000|2023-01-11 19:45:00|169386.1|169256.1|169557.1|169427.1|169566.6|169436.6|169378.4|169248.4|442
1673466600000|2023-01-11 19:50:00|169557.3|169427.3|169474.1|169344.1|169598.2|169468.2|169472.4|169342.4|377
1673466900000|2023-01-11 19:55:00|169458.6|169328.6|169413.6|169283.6|169502.6|169396.6|169408.8|169278.8|435
1673467200000|2023-01-11 20:00:00|169413.9|169283.9|169508.4|169378.4|169510.4|169380.4|169413.9|169283.9|418
1673467500000|2023-01-11 20:05:00|169508.5|169378.5|169551|169461|169567.7|169466|169491.1|169361.1|193
1673467800000|2023-01-11 20:10:00|169552.7|169462.7|169610.9|169520.9|169620.4|169529.3|169528|169422.9|325
1673468100000|2023-01-11 20:15:00|169612|169522|169628|169498|169657|169554.4|169591.9|169493|563
1673468400000|2023-01-11 20:20:00|169627.5|169497.5|169567.2|169437.2|169637.3|169532.4|169561.2|169431.2|394
1673468700000|2023-01-11 20:25:00|169559.3|169429.3|169581.8|169451.8|169594.3|169464.3|169554.8|169424.8|497
1673469000000|2023-01-11 20:30:00|169583.5|169453.5|169583.1|169453.1|169597.9|169467.9|169553.2|169441.6|365
1673469300000|2023-01-11 20:35:00|169584.6|169454.6|169575.1|169445.1|169593.6|169463.6|169569.8|169439.8|323
1673469600000|2023-01-11 20:40:00|169575.7|169445.7|169574.4|169444.4|169601|169471|169573.2|169443.2|514
1673469900000|2023-01-11 20:45:00|169575.3|169445.3|169570.8|169440.8|169591.1|169461.1|169561.6|169431.6|543
1673470200000|2023-01-11 20:50:00|169571.5|169441.5|169595|169465|169607.1|169477.1|169551.5|169421.5|520
1673470500000|2023-01-11 20:55:00|169592.5|169462.5|169598.4|169508.4|169647.7|169517.7|169570.6|169456.5|633
1673470800000|2023-01-11 21:00:00|169593.5|169503.5|169551.3|169421.3|169623|169515.8|169517.6|169387.6|288
1673471100000|2023-01-11 21:05:00|169551.2|169421.2|169517.2|169387.2|169573.1|169443.1|169513.1|169353|202
1673471400000|2023-01-11 21:10:00|169517.1|169387.1|169522.8|169392.8|169577.3|169418.1|169481.2|169303|179
1673471700000|2023-01-11 21:15:00|169536.1|169406.1|169524|169394|169553.6|169423.6|169507.3|169377.3|171
1673472000000|2023-01-11 21:20:00|169525.2|169395.2|169503.4|169373.4|169541.6|169411.6|169499.2|169336.1|201
1673472300000|2023-01-11 21:25:00|169502.5|169372.5|169576.9|169365.7|169576.9|169428|169501.4|169351|546
1673472600000|2023-01-11 21:30:00|169543.3|169413.3|169536.5|169406.5|169607|169442.2|169533.7|169357.3|118
1673472900000|2023-01-11 21:35:00|169498.7|169368.7|169481.6|169351.6|169599.3|169415.6|169464.5|169320.5|302
1673473200000|2023-01-11 21:40:00|169481.5|169351.5|169380.7|169179.6|169517.1|169373.1|169255.3|169037.7|411
1673473500000|2023-01-11 21:45:00|169382.3|169179.7|169381.9|169251.9|169508.8|169265.2|169254.3|168912.3|295
1673473800000|2023-01-11 21:50:00|169433.2|169179.8|169374.9|169244.9|169458.6|169259.3|169322.5|169078|158
1673474100000|2023-01-11 21:55:00|169400.7|169102.7|169365.7|169023.7|169523.9|169198.7|169365.7|169023.7|286
1673474400000|2023-01-11 22:00:00|169346.2|169004.2|169267.7|168925.7|169348.7|169006.7|169255.3|168913.3|20
1673474700000|2023-01-11 22:05:00|169301.1|168959.1|169315.1|168973.1|169331.6|168989.6|169283.6|168941.6|7
1673475000000|2023-01-11 22:10:00|169325.7|168983.7|169283.9|168941.9|169352.8|169010.8|169241.9|168899.9|32
1673475300000|2023-01-11 22:15:00|169315.2|168973.2|169211.3|168869.3|169324.3|168982.3|169175.6|168833.6|97
1673475600000|2023-01-11 22:20:00|169252.9|168910.9|169300.4|168958.4|169300.4|168958.4|169232|168890|8
1673475900000|2023-01-11 22:25:00|169300.5|168958.5|169187.3|168845.3|169300.5|168958.5|169140.1|168798.1|78
1673476200000|2023-01-11 22:30:00|169243|168901|169312.5|168970.5|169366.2|169024.2|169230.9|168888.9|184
1673476500000|2023-01-11 22:35:00|169312.8|168970.8|169381.1|169039.1|169385.4|169043.4|169301.5|168959.5|111
1673476800000|2023-01-11 22:40:00|169374.3|169032.3|169416.5|169074.5|169421.2|169079.2|169359.9|169017.9|130
1673477100000|2023-01-11 22:45:00|169416.7|169074.7|169439.9|169097.9|169456.6|169114.6|169398.6|169056.6|131
1673477400000|2023-01-11 22:50:00|169431.5|169089.5|169446.8|169104.8|169463.7|169121.7|169425.2|169083.2|114
1673477700000|2023-01-11 22:55:00|169454.4|169112.4|169466.5|169124.5|169472.8|169130.8|169351.8|169009.8|183
1673478000000|2023-01-11 23:00:00|169359.5|169017.5|169361.5|169019.5|169403.2|169061.2|169290.3|168948.3|285
1673478300000|2023-01-11 23:05:00|169340.6|168998.6|169345.5|169003.5|169374.6|169032.6|169291.5|168949.5|110
1673478600000|2023-01-11 23:10:00|169348.1|169006.1|169362.5|169020.5|169401.3|169059.3|169270.2|168928.2|178
1673478900000|2023-01-11 23:15:00|169366.3|169024.3|169358.8|169016.8|169403.2|169061.2|169336.1|168994.1|259
1673479200000|2023-01-11 23:20:00|169359.2|169017.2|169352.3|169010.3|169395.7|169053.7|169297.2|168955.2|170
1673479500000|2023-01-11 23:25:00|169352.7|169010.7|169326.3|168984.3|169392.5|169050.5|169276|168934|147
1673479800000|2023-01-11 23:30:00|169326|168984|169336|168994|169392.8|169050.8|169299.2|168957.2|187
1673480100000|2023-01-11 23:35:00|169317.2|168975.2|169368.2|169026.2|169392.8|169050.8|169288.2|168946.2|125
1673480400000|2023-01-11 23:40:00|169368.3|169026.3|169367.3|169025.3|169401|169059|169282.3|168940.3|147
1673480700000|2023-01-11 23:45:00|169368.5|169026.5|169398.6|169056.6|169404.8|169062.8|169271.9|168929.9|174
1673481000000|2023-01-11 23:50:00|169359.7|169017.7|169348.5|169006.5|169402.5|169060.5|169306.1|168964.1|165
1673481300000|2023-01-11 23:55:00|169348|169006|169331|168989|169400.3|169058.3|169304.7|168962.7|127
1673481600000|2023-01-12 00:00:00|169319.9|168977.9|169393.5|169051.5|169537.5|169195.5|169295|168953|396
1673481900000|2023-01-12 00:05:00|169377.8|169035.8|169376.4|169034.4|169438.5|169096.5|169240.5|168898.5|341
1673482200000|2023-01-12 00:10:00|169376.9|169034.9|169385.1|169043.1|169414|169072|169314|168972|261
1673482500000|2023-01-12 00:15:00|169334.6|168992.6|169484.9|169142.9|169514.1|169172.1|169289.1|168947.1|341
1673482800000|2023-01-12 00:20:00|169485|169143|169494.9|169166.1|169520.7|169178.7|169425.5|169083.5|266
1673483100000|2023-01-12 00:25:00|169462.3|169161.2|169463.5|169121.5|169516.1|169201.1|169422.2|169080.2|212
1673483400000|2023-01-12 00:30:00|169448.2|169106.2|169367.8|169065.1|169472.6|169143.8|169342.1|169006.6|357
1673483700000|2023-01-12 00:35:00|169367.4|169064.7|169371.2|169085.1|169420.9|169114.1|169326|169009.7|326
1673484000000|2023-01-12 00:40:00|169365|169087.7|169375.2|169037.7|169434.7|169129.5|169356.7|169033.9|255
1673484300000|2023-01-12 00:45:00|169373.2|169035.5|169366.1|169078.3|169405.6|169108.2|169320|169035.5|290
1673484600000|2023-01-12 00:50:00|169366.8|169080.7|169361.4|169085.5|169393.8|169125|169353.6|169045.3|313
1673484900000|2023-01-12 00:55:00|169363|169081.9|169420.7|169085.6|169468.1|169142.2|169345.6|169037|310
1673485200000|2023-01-12 01:00:00|169402.6|169085.3|169364.6|169123.9|169406.5|169187.5|169295.7|169047.2|310
1673485500000|2023-01-12 01:05:00|169388.3|169115.1|169354.8|169092.5|169395.7|169158.5|169287.9|169037|340
1673485800000|2023-01-12 01:10:00|169354.4|169093|169375.6|169114|169392.6|169204|169319.6|169039.3|340
1673486100000|2023-01-12 01:15:00|169375.8|169113.9|169207.9|169077.9|169395.4|169205.2|169200|169018.6|461
1673486400000|2023-01-12 01:20:00|169207.4|169077.4|169156|169026|169253.3|169079|169140.1|168982.1|589
1673486700000|2023-01-12 01:25:00|169155.9|169025.9|169150.1|169020.1|169217|169039.2|169134.7|168996|656
1673487000000|2023-01-12 01:30:00|169150.4|169020.4|169152.5|169022.5|169165.8|169035.8|169137.4|169007.4|777
1673487300000|2023-01-12 01:35:00|169149.7|169019.7|169175.8|169045.8|169182.1|169052.1|169137.2|169007.2|689
1673487600000|2023-01-12 01:40:00|169174.8|169044.8|169306|169176|169380|169229.2|169156.4|169026.4|613
1673487900000|2023-01-12 01:45:00|169305.8|169175.8|169277.7|169061.5|169314.7|169179.6|169214.3|169051.8|644
1673488200000|2023-01-12 01:50:00|169277.9|169062.1|169212.7|169082.7|169321.8|169162.7|169200.7|169045.3|695
1673488500000|2023-01-12 01:55:00|169213|169083|169208.9|169078.9|169241.8|169094.9|169198.5|169036.1|572
1673488800000|2023-01-12 02:00:00|169209|169079|169209.1|169079.1|169258.5|169113.5|169189.2|169038.6|548
1673489100000|2023-01-12 02:05:00|169209.2|169079.2|169200.7|169070.7|169243.7|169113.7|169176.9|169046.9|511
1673489400000|2023-01-12 02:10:00|169201.3|169071.3|169293.4|169163.4|169296.7|169166.7|169181.1|169051.1|580
1673489700000|2023-01-12 02:15:00|169293.8|169163.8|169262.1|169132.1|169319.7|169189.7|169250.5|169120.5|539
1673490000000|2023-01-12 02:20:00|169261.3|169131.3|169264|169134|169289.1|169149|169234.4|169064.9|575
1673490300000|2023-01-12 02:25:00|169258|169128|169248.5|169118.5|169298.7|169162.9|169239.1|169088|507
1673490600000|2023-01-12 02:30:00|169248.2|169118.2|169148.7|169018.7|169275.3|169145.3|169142.3|169012.3|705
1673490900000|2023-01-12 02:35:00|169148.8|169018.8|169274.9|169144.9|169281.7|169151.7|169144.9|169014.9|692
1673491200000|2023-01-12 02:40:00|169275|169145|169282.1|169152.1|169332.3|169202.3|169244.4|169114.4|614
1673491500000|2023-01-12 02:45:00|169281.7|169151.7|169274.2|169144.2|169292.6|169162.6|169258|169128|704
1673491800000|2023-01-12 02:50:00|169274.4|169144.4|169269|169139|169288.7|169158.7|169185.2|169055.2|611
1673492100000|2023-01-12 02:55:00|169268.7|169138.7|169250.7|169120.7|169284.2|169154.2|169233|169103|551
1673492400000|2023-01-12 03:00:00|169249.9|169119.9|169269.9|169139.9|169335|169158.3|169216|169086|564
1673492700000|2023-01-12 03:05:00|169269.8|169139.8|169188.6|169058.6|169325.5|169195.5|169187.6|169057.6|523
1673493000000|2023-01-12 03:10:00|169188.5|169058.5|169190.2|169060.2|169265.6|169135.6|169156.8|169026.8|568
1673493300000|2023-01-12 03:15:00|169187.9|169057.9|169314.7|169184.7|169386.7|169211.3|169177|169047|597
1673493600000|2023-01-12 03:20:00|169314.6|169184.6|169321.5|169191.5|169358.9|169228.9|169303.5|169173.5|665
1673493900000|2023-01-12 03:25:00|169320.1|169190.1|169281.3|169151.3|169356.8|169200.5|169255.5|169103.6|311
1673494200000|2023-01-12 03:30:00|169285.2|169155.2|169314.4|169184.4|169360.4|169202.7|169284.6|169135.4|238
1673494500000|2023-01-12 03:35:00|169325.2|169195.2|169301.2|169171.2|169365|169208.4|169281.5|169123.9|253
1673494800000|2023-01-12 03:40:00|169301.8|169171.8|169301.9|169171.9|169323.7|169185.6|169289.4|169119.8|106
1673495100000|2023-01-12 03:45:00|169301.6|169171.6|169335.1|169124.7|169348|169186.8|169277.1|169105.7|201
1673495400000|2023-01-12 03:50:00|169333.4|169126.7|169288.5|169084.5|169353.7|169168.4|169244.6|169083.6|251
1673495700000|2023-01-12 03:55:00|169288.8|169084.2|169275.2|169145.2|169340.5|169155.3|169241.3|169062|292
1673496000000|2023-01-12 04:00:00|169275.7|169145.7|169292.1|169162.1|169329.6|169162.7|169252.4|169065|276
1673496300000|2023-01-12 04:05:00|169292|169162|169297.3|169091.4|169342|169200.7|169233.6|169066.2|424
1673496600000|2023-01-12 04:10:00|169297.5|169091.2|169347.4|169217.4|169387.3|169231.7|169213.5|169057.6|412
1673496900000|2023-01-12 04:15:00|169347.3|169217.3|169401.2|169181|169401.6|169236.7|169301|169150.3|308
1673497200000|2023-01-12 04:20:00|169401.5|169181.1|169392.3|169175.4|169431|169235.4|169328.3|169126|465
1673497500000|2023-01-12 04:25:00|169390.1|169173.2|169401.7|169164.8|169427.5|169228.3|169315.6|169127|333
1673497800000|2023-01-12 04:30:00|169402.3|169163.9|169309.4|169179.4|169435.3|169219.8|169289.5|169151|375
1673498100000|2023-01-12 04:35:00|169309.2|169179.2|169230.1|169100.1|169365.1|169190.7|169196.7|169013|381
1673498400000|2023-01-12 04:40:00|169261.9|169060.1|169201.7|169071.7|169304|169097.7|169191.7|169002|281
1673498700000|2023-01-12 04:45:00|169202|169072|169232.9|169102.9|169290.5|169129|169199.2|169033|258
1673499000000|2023-01-12 04:50:00|169233.2|169103.2|169186.6|169056.6|169284.4|169121|169168.3|168962|317
1673499300000|2023-01-12 04:55:00|169186.9|169056.9|169211|169008.6|169252.5|169063.6|169155.2|168969.8|266
1673499600000|2023-01-12 05:00:00|169214.2|169006.8|169291.8|169086.5|169339.7|169141.7|169200.1|169006.8|304
1673499900000|2023-01-12 05:05:00|169291.7|169086.6|169283.7|169081.6|169335.1|169140.8|169234.2|169054|242
1673500200000|2023-01-12 05:10:00|169285.6|169071.9|169264.4|169040.8|169318.6|169137.2|169205.1|169018|304
1673500500000|2023-01-12 05:15:00|169266.9|169036.8|169234.9|169012.7|169284.1|169075.6|169175.5|168973|294
1673500800000|2023-01-12 05:20:00|169231.1|169012.8|169322.7|169121.1|169348.2|169158.1|169191.2|168996.7|239
1673501100000|2023-01-12 05:25:00|169322.1|169158.7|169351.1|169221.1|169397|169231.6|169280.5|169150.5|414
1673501400000|2023-01-12 05:30:00|169351.4|169221.4|169241.7|169111.7|169402.9|169237.9|169235.2|169069.5|337
1673501700000|2023-01-12 05:35:00|169242.1|169112.1|169291|169161|169342.2|169212.2|169234.3|169104.3|377
1673502000000|2023-01-12 05:40:00|169289.5|169159.5|169270|169140|169337.5|169207.5|169265.6|169135.6|502
1673502300000|2023-01-12 05:45:00|169270.4|169140.4|169286.6|169156.6|169295|169165|169243.4|169113.4|338
1673502600000|2023-01-12 05:50:00|169286.7|169156.7|169281|169151|169299|169169|169270.5|169140.5|271
1673502900000|2023-01-12 05:55:00|169280.2|169150.2|169442.8|169312.8|169466.3|169336.3|169268|169138|572
1673503200000|2023-01-12 06:00:00|169445|169315|169525.1|169395.1|169543|169413|169395.3|169265.3|667
1673503500000|2023-01-12 06:05:00|169525|169395|169486.7|169356.7|169544.5|169414.5|169444.8|169314.8|746
1673503800000|2023-01-12 06:10:00|169485.5|169355.5|169491.3|169361.3|169501.1|169371.1|169463.8|169333.8|571
1673504100000|2023-01-12 06:15:00|169489.5|169359.5|169548.1|169418.1|169582.6|169452.6|169483.9|169353.9|638
1673504400000|2023-01-12 06:20:00|169548.3|169418.3|169543.3|169413.3|169559.2|169429.2|169535|169405|563
1673504700000|2023-01-12 06:25:00|169543.5|169413.5|169526.7|169396.7|169562.1|169432.1|169513.7|169383.7|560
1673505000000|2023-01-12 06:30:00|169526.9|169396.9|169523.9|169393.9|169533.2|169403.2|169511.8|169381.8|502
1673505300000|2023-01-12 06:35:00|169524.2|169394.2|169619.2|169489.2|169681.2|169551.2|169524.2|169394.2|697
1673505600000|2023-01-12 06:40:00|169617.7|169487.7|169612.9|169482.9|169651.5|169521.5|169580|169450|642
1673505900000|2023-01-12 06:45:00|169612.6|169482.6|169557.9|169427.9|169648.2|169518.2|169556.8|169426.8|608
1673506200000|2023-01-12 06:50:00|169557.8|169427.8|169606.5|169476.5|169613.2|169509.2|169557.6|169427.6|554
1673506500000|2023-01-12 06:55:00|169604.2|169474.2|169590.1|169460.1|169638.6|169495.4|169538.4|169399.7|558
1673506800000|2023-01-12 07:00:00|169587.4|169457.4|169548.8|169418.8|169615.4|169510.7|169538.9|169415.2|605
1673507100000|2023-01-12 07:05:00|169551.4|169421.4|169583.7|169493.7|169640.7|169525.5|169551.4|169421.4|388
1673507400000|2023-01-12 07:10:00|169583.3|169493.3|169689.3|169599.3|169711.2|169600.4|169574.5|169484.5|485
1673507700000|2023-01-12 07:15:00|169689.8|169599.8|169648.2|169518.2|169798.9|169668.9|169642.9|169512.9|547
1673508000000|2023-01-12 07:20:00|169648.1|169518.1|169637.1|169507.1|169659.1|169537|169573.6|169443.6|678
1673508300000|2023-01-12 07:25:00|169637|169507|169672.3|169542.3|169699.8|169569.8|169634|169504|634
1673508600000|2023-01-12 07:30:00|169672.5|169542.5|169471.4|169341.4|169691.4|169561.4|169470.9|169340.9|612
1673508900000|2023-01-12 07:35:00|169469.6|169339.6|169523.7|169393.7|169536.6|169406.6|169461.2|169331.2|607
1673509200000|2023-01-12 07:40:00|169523.6|169393.6|169505.7|169375.7|169537.5|169415.5|169483.1|169359.3|582
1673509500000|2023-01-12 07:45:00|169505.9|169375.9|169468.6|169338.6|169506.1|169376.1|169435.4|169305.4|602
1673509800000|2023-01-12 07:50:00|169468.2|169338.2|169394.3|169264.3|169468.2|169340.7|169392.8|169262.8|439
1673510100000|2023-01-12 07:55:00|169394.1|169264.1|169348.9|169258.9|169402.9|169303.2|169335.4|169209.6|569
1673510400000|2023-01-12 08:00:00|169347.6|169257.6|169279.3|169149.3|169373.2|169257.6|169185.9|169076.4|703
1673510700000|2023-01-12 08:05:00|169279.4|169149.4|169064.4|168974.4|169279.4|169151.6|169061.2|168971.2|598
1673511000000|2023-01-12 08:10:00|169064.8|168974.8|168873.8|168783.8|169069.7|168979.7|168772.2|168660.2|772
1673511300000|2023-01-12 08:15:00|168873.9|168783.9|169079.9|168989.9|169169|169039|168867.2|168777.2|738
1673511600000|2023-01-12 08:20:00|169078.1|168988.1|169199.8|169109.8|169234.6|169111.7|169072.6|168968.6|610
1673511900000|2023-01-12 08:25:00|169200.1|169110.1|169114.1|169024.1|169200.1|169110.1|168932.3|168842.3|557
1673512200000|2023-01-12 08:30:00|169114|169024|168958.9|168868.9|169116|169026|168958.9|168868.9|735
1673512500000|2023-01-12 08:35:00|168958.7|168868.7|168959.4|168869.4|169003.2|168913.2|168940.1|168850.1|757
1673512800000|2023-01-12 08:40:00|168953.3|168863.3|169069.2|168979.2|169106.9|168991.1|168892.6|168802.6|472
1673513100000|2023-01-12 08:45:00|169073.3|168983.3|169006.5|168876.5|169080.5|168990.5|168937.2|168847.2|405
1673513400000|2023-01-12 08:50:00|168993.9|168863.9|168911.9|168821.9|169016.6|168926.6|168845.4|168755.4|561
1673513700000|2023-01-12 08:55:00|168921.4|168831.4|168887.8|168797.8|168943.7|168853.7|168829|168739|661
1673514000000|2023-01-12 09:00:00|168882.6|168792.6|168967.4|168877.4|169013.1|168918.8|168876.4|168786.4|530
1673514300000|2023-01-12 09:05:00|168964.4|168874.4|168880.7|168790.7|169012.3|168922.3|168857.7|168767.7|724
1673514600000|2023-01-12 09:10:00|168881.3|168791.3|168844.9|168754.9|168898.8|168808.8|168813.4|168723.4|904
1673514900000|2023-01-12 09:15:00|168843.4|168753.4|168735.2|168645.2|168874.6|168784.6|168733.3|168643.3|716
1673515200000|2023-01-12 09:20:00|168735.3|168645.3|168753.7|168663.7|168805.7|168704.5|168735.3|168645.3|829
1673515500000|2023-01-12 09:25:00|168753.4|168663.4|168583.1|168493.1|168754.1|168664.1|168575|168485|642
1673515800000|2023-01-12 09:30:00|168582.6|168492.6|168628.9|168538.9|168654.7|168564.7|168581.6|168491.6|453
1673516100000|2023-01-12 09:35:00|168626.9|168536.9|168599.6|168509.6|168630.7|168540.7|168576|168486|501
1673516400000|2023-01-12 09:40:00|168597|168507|168612.9|168522.9|168618.5|168523.7|168409.8|168298|684
1673516700000|2023-01-12 09:45:00|168612.7|168522.7|168541.2|168451.2|168634.2|168544.2|168497|168407|545
1673517000000|2023-01-12 09:50:00|168542|168452|168619.8|168529.8|168648.8|168546.1|168520.5|168430.5|662
1673517300000|2023-01-12 09:55:00|168619.4|168529.4|168612.5|168522.5|168681.4|168551.7|168569.1|168479.1|653
1673517600000|2023-01-12 10:00:00|168615.1|168525.1|168810.9|168720.9|168814.9|168724.9|168615.1|168525.1|613
1673517900000|2023-01-12 10:05:00|168812.5|168722.5|169146.2|169016.2|169372.8|169242.8|168659.3|168560.7|812
1673518200000|2023-01-12 10:10:00|169143.7|169013.7|169125|169035|169143.7|169043.2|168988.3|168861|741
1673518500000|2023-01-12 10:15:00|169123.8|169033.8|169119.9|169029.9|169143.5|169053.5|169100.3|169010.3|529
1673518800000|2023-01-12 10:20:00|169121.2|169031.2|169153.8|169063.8|169214.4|169124.4|169094.5|169004.5|545
1673519100000|2023-01-12 10:25:00|169153.9|169063.9|169178|169088|169204.8|169114.8|169147.8|169057.8|587
1673519400000|2023-01-12 10:30:00|169177.3|169087.3|169115.7|169025.7|169191.5|169101.5|169099.2|169009.2|564
1673519700000|2023-01-12 10:35:00|169122.1|169032.1|169119.6|169029.6|169144.9|169054.9|169100.4|169010.4|614
1673520000000|2023-01-12 10:40:00|169119.8|169029.8|169026|168936|169133.3|169043.3|168977.4|168887.4|654
1673520300000|2023-01-12 10:45:00|169025.8|168935.8|168972|168882|169026.4|168936.4|168940.8|168850.8|558
1673520600000|2023-01-12 10:50:00|168970.3|168880.3|168960.8|168870.8|168981.5|168891.5|168937|168847|431
1673520900000|2023-01-12 10:55:00|168959.7|168869.7|169042.5|168952.5|169063.8|168973.8|168955.1|168865.1|481
1673521200000|2023-01-12 11:00:00|169045.4|168955.4|169059.3|168969.3|169131.3|169019.8|169027.2|168937.2|529
1673521500000|2023-01-12 11:05:00|169058.2|168968.2|169099.4|169009.4|169122.2|169032.2|169032.5|168942.5|457
1673521800000|2023-01-12 11:10:00|169095.3|169005.3|169091.4|169001.4|169131.8|169041.8|169059.4|168969.4|437
1673522100000|2023-01-12 11:15:00|169098.5|169008.5|169132.6|169042.6|169137|169047|169029.7|168939.7|527
1673522400000|2023-01-12 11:20:00|169129.5|169039.5|169244.7|169114.7|169273|169157.6|169067.1|168977.1|573
1673522700000|2023-01-12 11:25:00|169247.5|169117.5|169200.4|169070.4|169247.5|169120.6|169069.8|168979.8|520
1673523000000|2023-01-12 11:30:00|169200.1|169070.1|169177.3|169087.3|169214.7|169124.7|169141|169051|348
1673523300000|2023-01-12 11:35:00|169177.2|169087.2|169099.2|169009.2|169177.2|169087.2|169084.5|168994.5|485
1673523600000|2023-01-12 11:40:00|169098.8|169008.8|169011.5|168921.5|169111.7|169021.7|168994.3|168904.3|461
1673523900000|2023-01-12 11:45:00|169008|168918|169067.4|168977.4|169111.3|169007.8|169005.1|168915.1|533
1673524200000|2023-01-12 11:50:00|169073.3|168983.3|169053.3|168923.3|169103.1|168997.2|169025.5|168914.6|451
1673524500000|2023-01-12 11:55:00|169053.1|168923.1|168960.9|168830.9|169054.9|168924.9|168876.9|168772.7|646
1673524800000|2023-01-12 12:00:00|168961|168831|168802.4|168712.4|168962.7|168837.4|168786.6|168669.6|606
1673525100000|2023-01-12 12:05:00|168808.1|168718.1|168906.6|168816.6|168930.9|168837.1|168788.9|168698.9|584
1673525400000|2023-01-12 12:10:00|168906.8|168816.8|168969.8|168879.8|169002.8|168912.8|168902.8|168812.8|674
1673525700000|2023-01-12 12:15:00|168969.7|168879.7|169070.2|168980.2|169096.5|169006.5|168908.9|168818.9|699
1673526000000|2023-01-12 12:20:00|169076|168986|169046.4|168956.4|169088.1|168998.1|169042.2|168952.2|655
1673526300000|2023-01-12 12:25:00|169046.3|168956.3|169127.2|168997.2|169129.3|168999.6|169042.7|168952.7|768
1673526600000|2023-01-12 12:30:00|169129.4|168999.4|169124|169034|169140.1|169050.1|169058.7|168968.7|756
1673526900000|2023-01-12 12:35:00|169124.3|169034.3|169147.6|169057.6|169148.3|169058.3|169072.8|168955.1|706
1673527200000|2023-01-12 12:40:00|169147.4|169057.4|169132.3|169042.3|169166.3|169066.6|169053.2|168961.5|709
1673527500000|2023-01-12 12:45:00|169132.4|169042.4|169136.9|169046.9|169155|169065|169125.1|169035.1|668
1673527800000|2023-01-12 12:50:00|169137.1|169047.1|169054.9|168964.9|169146.1|169056.1|169036.9|168946.9|834
1673528100000|2023-01-12 12:55:00|169056.8|168966.8|168874.2|168744.2|169059.2|168969.2|168847.9|168735.3|870
1673528400000|2023-01-12 13:00:00|168871.7|168741.7|168750.4|168660.4|168871.7|168760.6|168740.5|168650.5|588
1673528700000|2023-01-12 13:05:00|168751|168661|168494.7|168404.7|168776.5|168686.5|168433.8|168343.8|597
1673529000000|2023-01-12 13:10:00|168494|168404|168499.4|168409.4|168517.8|168411.5|168352.9|168262.9|607
1673529300000|2023-01-12 13:15:00|168499.3|168409.3|168473.7|168343.7|168640.3|168510.3|168428.2|168338.2|577
1673529600000|2023-01-12 13:20:00|168456.4|168326.4|168514.5|168384.5|168556.9|168426.9|168429.8|168299.8|819
1673529900000|2023-01-12 13:25:00|168535.2|168405.2|168503.9|168161.9|168680.5|168418.5|168296.6|168108.8|1068
1673530200000|2023-01-12 13:30:00|168504.1|168162.1|167729.5|167540|169329|169086.2|167729.5|167527.9|1063
1673530500000|2023-01-12 13:35:00|167718.5|167525.6|167844.9|167714.9|168061.8|167895.3|167273.8|167143.8|1158
1673530800000|2023-01-12 13:40:00|167872.3|167742.3|168269|168139|168277.9|168147.9|167670.4|167540.4|1143
1673531100000|2023-01-12 13:45:00|168270.8|168140.8|167339.1|167209.1|168282.7|168152.7|167292.1|167162.1|1182
1673531400000|2023-01-12 13:50:00|167338.1|167208.1|167263.2|167133.2|167531.6|167401.6|167226.6|167096.6|1168
1673531700000|2023-01-12 13:55:00|167266.8|167136.8|167004.5|166874.5|167284|167154|167001|166871|1157
1673532000000|2023-01-12 14:00:00|167019.2|166889.2|167241.6|167111.6|167316.8|167186.8|167002.1|166872.1|1027
1673532300000|2023-01-12 14:05:00|167242.9|167112.9|167558.4|167468.4|167704.3|167600.1|167233.5|167103.5|899
1673532600000|2023-01-12 14:10:00|167559.8|167469.8|168080|167990|168080|167990|167545.1|167455.1|1034
1673532900000|2023-01-12 14:15:00|168081.1|167991.1|168041|167911|168083.3|167993.3|167638.1|167516.9|1029
1673533200000|2023-01-12 14:20:00|168040.5|167910.5|167847.2|167757.2|168092|167986.1|167835.2|167721.7|877
1673533500000|2023-01-12 14:25:00|167847.7|167757.7|167713.5|167583.5|167951.4|167821.4|167666|167536|1035
1673533800000|2023-01-12 14:30:00|167715.6|167585.6|167939.1|167809.1|167962|167813.1|167614.4|167484.4|1107
1673534100000|2023-01-12 14:35:00|167943.5|167813.5|167980.1|167890.1|168014.5|167919.4|167845.2|167715.2|1025
1673534400000|2023-01-12 14:40:00|167980.3|167890.3|168444.4|168354.4|168540.6|168416.2|167974.8|167884.8|1055
1673534700000|2023-01-12 14:45:00|168445.9|168355.9|168615.5|168525.5|168618.2|168528.2|168353.1|168223.1|960
1673535000000|2023-01-12 14:50:00|168615.4|168525.4|169139.5|169049.5|169143.3|169053.3|168594.5|168504.5|1021
1673535300000|2023-01-12 14:55:00|169147.5|169057.5|168801.7|168671.7|169321|169216.3|168733.1|168622|975
1673535600000|2023-01-12 15:00:00|168800.9|168670.9|168684.6|168554.6|168851.1|168721.1|168634.3|168521.6|1009
1673535900000|2023-01-12 15:05:00|168688.1|168558.1|168844|168714|168957.7|168827.7|168685.7|168555.7|929
1673536200000|2023-01-12 15:10:00|168841.1|168711.1|168457.2|168367.2|168846|168716|168392.6|168262.6|977
1673536500000|2023-01-12 15:15:00|168456.8|168366.8|168307.4|168217.4|168492.9|168384.9|168302.1|168212.1|981
1673536800000|2023-01-12 15:20:00|168304|168214|168656.1|168526.1|168767.7|168637.7|168253.4|168129.9|947
1673537100000|2023-01-12 15:25:00|168655.9|168525.9|168736.5|168606.5|168760.3|168630.3|168511.2|168381.2|811
1673537400000|2023-01-12 15:30:00|168736.8|168606.8|168631.9|168501.9|168943.5|168796|168628.4|168498.4|827
1673537700000|2023-01-12 15:35:00|168632.9|168502.9|168552.6|168422.6|168648.2|168518.2|168439.9|168349.9|816
1673538000000|2023-01-12 15:40:00|168554.9|168424.9|168791.8|168661.8|168840.8|168710.8|168515.5|168385.5|801
1673538300000|2023-01-12 15:45:00|168791.7|168661.7|168658.5|168528.5|168895.2|168765.2|168658.5|168528.5|821
1673538600000|2023-01-12 15:50:00|168653.2|168523.2|168576.6|168486.6|168750.6|168620.6|168504.4|168365.2|978
1673538900000|2023-01-12 15:55:00|168576.1|168486.1|168448.7|168358.7|168579.5|168486.1|168354.2|168264.2|956
1673539200000|2023-01-12 16:00:00|168446.8|168356.8|168342.6|168252.6|168464.7|168374.7|168334.1|168244.1|816
1673539500000|2023-01-12 16:05:00|168343.5|168253.5|168465.4|168375.4|168520.8|168430.8|168337.9|168247.9|668
1673539800000|2023-01-12 16:10:00|168466|168376|168198.6|168108.6|168507.1|168417.1|168174.4|168084.4|904
1673540100000|2023-01-12 16:15:00|168189.9|168099.9|168124.4|168034.4|168194.1|168104.1|168098.9|168008.9|851
1673540400000|2023-01-12 16:20:00|168126.4|168036.4|168136.9|168046.9|168156.9|168066.9|168115.7|168025.7|705
1673540700000|2023-01-12 16:25:00|168137|168047|168223.3|168133.3|168353.7|168238.5|168127.6|168037.6|830
1673541000000|2023-01-12 16:30:00|168224|168134|168430.2|168340.2|168481.4|168382.5|168215.3|168109.3|743
1673541300000|2023-01-12 16:35:00|168430.8|168340.8|168353.1|168223.1|168444.6|168354.6|168340.2|168223.1|635
1673541600000|2023-01-12 16:40:00|168358|168228|168217.1|168127.1|168358.3|168257.5|168187.4|168072.4|617
1673541900000|2023-01-12 16:45:00|168213.3|168123.3|168315.4|168185.4|168328.3|168217.8|168197.4|168099.8|792
1673542200000|2023-01-12 16:50:00|168313.9|168183.9|168388.2|168258.2|168429|168272.8|168259.6|168158.1|845
1673542500000|2023-01-12 16:55:00|168393.4|168263.4|168274.9|168144.9|168410.3|168290.9|168245.1|168115.1|640
1673542800000|2023-01-12 17:00:00|168278.1|168148.1|168323.9|168193.9|168351|168221|168275.9|168145.9|651
1673543100000|2023-01-12 17:05:00|168323.8|168193.8|168301.1|168171.1|168373.9|168243.9|168269.7|168123|742
1673543400000|2023-01-12 17:10:00|168294|168164|168172.2|168042.2|168307.4|168177.4|168171|168041|420
1673543700000|2023-01-12 17:15:00|168172.5|168042.5|167943.8|167813.8|168206.4|168076.4|167888|167793.3|777
1673544000000|2023-01-12 17:20:00|167945.5|167815.5|167950.5|167820.5|167975.7|167845.7|167910|167783.7|729
1673544300000|2023-01-12 17:25:00|167950.6|167820.6|167932.9|167802.9|168016|167902|167908.8|167780.3|579
1673544600000|2023-01-12 17:30:00|167930.9|167800.9|167851.3|167721.3|167997.5|167867.5|167818.8|167720.2|616
1673544900000|2023-01-12 17:35:00|167851.2|167721.2|167600.4|167510.4|167851.2|167741.4|167556.3|167454.8|564
1673545200000|2023-01-12 17:40:00|167601.7|167511.7|167605.1|167515.1|167685.5|167574.8|167535.8|167445.8|706
1673545500000|2023-01-12 17:45:00|167601.9|167511.9|167641.5|167511.5|167649.9|167523|167491.7|167387.7|522
1673545800000|2023-01-12 17:50:00|167647.4|167517.4|167584.3|167454.3|167649.5|167526.5|167465.9|167335.9|668
1673546100000|2023-01-12 17:55:00|167582.6|167452.6|167451.6|167361.6|167582.6|167452.6|167434.2|167344.2|657
1673546400000|2023-01-12 18:00:00|167452.2|167362.2|167380.1|167250.1|167475.1|167369.8|167285.6|167180.6|710
1673546700000|2023-01-12 18:05:00|167380|167250|167419.7|167289.7|167483.6|167353.6|167375.6|167245.6|796
1673547000000|2023-01-12 18:10:00|167423.4|167293.4|167406.7|167276.7|167442|167312|167375.9|167245.9|703
1673547300000|2023-01-12 18:15:00|167407.5|167277.5|167396.5|167306.5|167425.5|167308.7|167345.1|167215.1|544
1673547600000|2023-01-12 18:20:00|167396.8|167306.8|167382.6|167252.6|167398.4|167308.4|167344.3|167240.5|457
1673547900000|2023-01-12 18:25:00|167382.8|167252.8|167495.2|167365.2|167591.2|167461.2|167340|167239.5|764
1673548200000|2023-01-12 18:30:00|167496|167366|167383.3|167253.3|167512.9|167382.9|167364.9|167234.9|727
1673548500000|2023-01-12 18:35:00|167383.2|167253.2|167304.3|167214.3|167385.8|167269.3|167291.2|167185.7|461
1673548800000|2023-01-12 18:40:00|167304.1|167214.1|167292.9|167202.9|167311.3|167221.3|167290.1|167200.1|467
1673549100000|2023-01-12 18:45:00|167292.3|167202.3|167305.2|167215.2|167327|167219.2|167270.6|167171.5|493
1673549400000|2023-01-12 18:50:00|167305.3|167215.3|167282.7|167192.7|167310.4|167215.6|167261.9|167164.3|555
1673549700000|2023-01-12 18:55:00|167283.6|167193.6|167280.1|167190.1|167317.8|167221.3|167268.5|167178.5|480
1673550000000|2023-01-12 19:00:00|167280.7|167190.7|167287.1|167197.1|167307.1|167210.2|167267.6|167166.6|478
1673550300000|2023-01-12 19:05:00|167287.3|167197.3|167288.8|167198.8|167295.9|167205.9|167275.5|167185.5|520
1673550600000|2023-01-12 19:10:00|167288.1|167198.1|167280.4|167190.4|167316.1|167204.5|167272.5|167174.7|705
1673550900000|2023-01-12 19:15:00|167280.7|167190.7|167369.6|167239.6|167379.9|167255.6|167277.9|167178|646
1673551200000|2023-01-12 19:20:00|167369.2|167239.2|167365.4|167275.4|167409|167295.8|167349.7|167219.7|659
1673551500000|2023-01-12 19:25:00|167365.9|167275.9|167384.9|167254.9|167397.3|167293.4|167345.9|167230.3|692
1673551800000|2023-01-12 19:30:00|167382.9|167252.9|167361.5|167271.5|167389.4|167297.8|167339.4|167231.4|835
1673552100000|2023-01-12 19:35:00|167361.6|167271.6|167356.5|167266.5|167386.9|167283.4|167339.8|167249.8|644
1673552400000|2023-01-12 19:40:00|167358|167268|167357.1|167267.1|167384.9|167280|167333.9|167243.9|598
1673552700000|2023-01-12 19:45:00|167357|167267|167284.9|167154.9|167368.6|167268.3|167279.8|167149.8|474
1673553000000|2023-01-12 19:50:00|167285|167155|167306|167216|167324.6|167219.3|167257.8|167151.9|440
1673553300000|2023-01-12 19:55:00|167303.9|167213.9|167308|167218|167340.2|167225.9|167279.7|167174.9|612
1673553600000|2023-01-12 20:00:00|167308.1|167218.1|167408.7|167278.7|167422|167291.2|167297.5|167171.1|515
1673553900000|2023-01-12 20:05:00|167406.2|167276.2|167391.4|167261.4|167434.1|167327.5|167357.1|167227.1|457
1673554200000|2023-01-12 20:10:00|167378.4|167248.4|167371.7|167241.7|167448.2|167318.2|167348.7|167223.4|489
1673554500000|2023-01-12 20:15:00|167371.6|167241.6|167344.6|167254.6|167379.9|167271.9|167318.9|167211.7|475
1673554800000|2023-01-12 20:20:00|167344.8|167254.8|167349|167259|167386.5|167275.5|167317.7|167220|499
1673555100000|2023-01-12 20:25:00|167347.4|167257.4|167340.8|167250.8|167350.1|167260.1|167318.1|167228.1|343
1673555400000|2023-01-12 20:30:00|167341|167251|167393.4|167263.4|167405|167289|167328.6|167227.3|369
1673555700000|2023-01-12 20:35:00|167393.8|167263.8|167506.7|167376.7|167566.9|167436.9|167375.9|167245.9|450
1673556000000|2023-01-12 20:40:00|167504.1|167374.1|167454|167324|167516.5|167403.6|167445.9|167315.9|402
1673556300000|2023-01-12 20:45:00|167448.3|167318.3|167474.6|167344.6|167725.2|167511|167444.2|167305.9|700
1673556600000|2023-01-12 20:50:00|167474.7|167344.7|167410.4|167280.4|167526.2|167350.8|167367.4|167227.7|836
1673556900000|2023-01-12 20:55:00|167408.6|167278.6|167373.3|167243.3|167442.3|167312.3|167321|167191|510
1673557200000|2023-01-12 21:00:00|167374.2|167244.2|167392.7|167262.7|167425.2|167295.2|167367.3|167237.3|302
1673557500000|2023-01-12 21:05:00|167392.5|167262.5|167395.3|167265.3|167410.8|167296.6|167385|167259.5|344
1673557800000|2023-01-12 21:10:00|167395|167265|167399.9|167269.9|167453|167298.5|167371.8|167243|501
1673558100000|2023-01-12 21:15:00|167401.5|167271.5|167374.8|167244.8|167427.1|167297.1|167336.5|167202.4|405
1673558400000|2023-01-12 21:20:00|167375.1|167245.1|167358.4|167228.4|167386.7|167256.7|167312.9|167182.9|316
1673558700000|2023-01-12 21:25:00|167358.6|167228.6|167354.1|167224.1|167412.5|167262.3|167348.3|167168.7|427
1673559000000|2023-01-12 21:30:00|167350.4|167220.4|167372.7|167242.7|167391.9|167281.2|167323.2|167163.1|161
1673559300000|2023-01-12 21:35:00|167371.9|167241.9|167347.7|167217.7|167392.5|167262.5|167330.5|167165.8|320
1673559600000|2023-01-12 21:40:00|167347.1|167217.1|167353.4|167223.4|167430.8|167300.5|167338.3|167182.9|294
1673559900000|2023-01-12 21:45:00|167352.9|167222.9|167503.6|167289.4|167653.3|167388.6|167352.9|167170.8|472
1673560200000|2023-01-12 21:50:00|167459.6|167329.6|167519.6|167389.6|167664|167426.6|167459.6|167307.5|95
1673560500000|2023-01-12 21:55:00|167589.7|167289.8|167578.1|167236.1|167662.4|167346.5|167468.4|167212.8|197
1673560800000|2023-01-12 22:00:00|167592.8|167250.8|167524.5|167182.5|167616.8|167274.8|167524.5|167182.5|36
1673561100000|2023-01-12 22:05:00|167579.1|167237.1|167648.9|167306.9|167648.9|167306.9|167559.2|167217.2|35
1673561400000|2023-01-12 22:10:00|167645.3|167303.3|167641.2|167299.2|167651|167309|167600.5|167258.5|105
1673561700000|2023-01-12 22:15:00|167641.1|167299.1|167606.5|167264.5|167659.8|167317.8|167596.2|167254.2|60
1673562000000|2023-01-12 22:20:00|167605.3|167263.3|167613.9|167271.9|167652.2|167310.2|167603.1|167261.1|43
1673562300000|2023-01-12 22:25:00|167602.3|167260.3|167624.7|167282.7|167697.6|167355.6|167593.6|167251.6|74
1673562600000|2023-01-12 22:30:00|167617.8|167275.8|167671.1|167329.1|167680|167338|167608.5|167266.5|192
1673562900000|2023-01-12 22:35:00|167670.8|167328.8|167654.7|167312.7|167677.7|167335.7|167604|167262|109
1673563200000|2023-01-12 22:40:00|167654.6|167312.6|167581.1|167239.1|167661.5|167319.5|167535.4|167193.4|122
1673563500000|2023-01-12 22:45:00|167535.8|167193.8|167530.1|167188.1|167597.2|167255.2|167470.5|167128.5|142
1673563800000|2023-01-12 22:50:00|167530.2|167188.2|167510.4|167168.4|167679.6|167337.6|167510.2|167168.2|293
1673564100000|2023-01-12 22:55:00|167505.5|167163.5|167501.3|167159.3|167737.8|167395.8|167478|167136|298
1673564400000|2023-01-12 23:00:00|167587|167245|167622|167280|167816.6|167474.6|167532|167190|373
1673564700000|2023-01-12 23:05:00|167590.5|167248.5|167755.8|167413.8|167795.2|167453.2|167556.1|167214.1|239
1673565000000|2023-01-12 23:10:00|167625.9|167283.9|167446.9|167104.9|167776.9|167434.9|167377.9|167035.9|324
1673565300000|2023-01-12 23:15:00|167411.5|167069.5|167378.2|167036.2|167577.2|167235.2|167378.2|167036.2|152
1673565600000|2023-01-12 23:20:00|167497.6|167155.6|167376.2|167034.2|167498.6|167156.6|167350.2|167008.2|249
1673565900000|2023-01-12 23:25:00|167393.2|167051.2|167412.5|167070.5|167516.2|167174.2|167351.5|167009.5|203
1673566200000|2023-01-12 23:30:00|167379|167037|167393|167051|167511.3|167169.3|167379|167037|302
1673566500000|2023-01-12 23:35:00|167392.2|167050.2|167455.9|167113.9|167520.7|167178.7|167392.1|167050.1|184
1673566800000|2023-01-12 23:40:00|167455.8|167113.8|167446.7|167104.7|167507.5|167165.5|167360|167077|173
1673567100000|2023-01-12 23:45:00|167458.3|167116.3|167460.9|167118.9|167565.7|167223.7|167306|167063.5|186
1673567400000|2023-01-12 23:50:00|167461.1|167119.1|167353.7|167099|167490.2|167148.2|167346|167053.9|292
1673567700000|2023-01-12 23:55:00|167353.5|167099.2|167562.4|167220.4|167702.5|167360.5|167302.4|167055.4|315
1673568000000|2023-01-13 00:00:00|167562.1|167220.1|167495.9|167153.9|167658.7|167316.7|167383.7|167072|491
1673568300000|2023-01-13 00:05:00|167495.8|167153.8|167492.8|167150.8|167545.3|167228.8|167465.2|167132|496
1673568600000|2023-01-13 00:10:00|167493|167151|167365.5|167119.4|167529.7|167214.8|167315.1|167098.5|422
1673568900000|2023-01-13 00:15:00|167365.8|167119.5|167318.8|167188.8|167425.1|167190|167287.8|167102.9|381
1673569200000|2023-01-13 00:20:00|167291.2|167161.2|167319.6|167091.9|167386.7|167181.5|167265.4|167083.8|628
1673569500000|2023-01-13 00:25:00|167318.7|167091.2|167311.2|167082|167353.8|167156.7|167177.4|167009.3|770
1673569800000|2023-01-13 00:30:00|167311.3|167081.9|167367.6|167129.5|167437.4|167197.6|167237.9|167060.5|849
1673570100000|2023-01-13 00:35:00|167335.5|167129.7|167305.5|167175.5|167441|167213.2|167286.8|167059|658
1673570400000|2023-01-13 00:40:00|167305.7|167175.7|167419.8|167161.1|167463.9|167242.2|167294.9|167103|498
1673570700000|2023-01-13 00:45:00|167419.6|167160.9|167466.9|167213.5|167537|167304.7|167343.9|167113.3|642
1673571000000|2023-01-13 00:50:00|167466.8|167213.7|167437.4|167181.5|167528.6|167244.9|167418|167163|868
1673571300000|2023-01-13 00:55:00|167437.7|167180.1|167475.7|167188.3|167522.9|167242|167411.4|167154.9|703
1673571600000|2023-01-13 01:00:00|167475.9|167189|167476.6|167221.8|167491.8|167242|167432.9|167173.6|771
1673571900000|2023-01-13 01:05:00|167482.1|167221.7|167427.3|167297.3|167520.9|167305.6|167406.1|167200.8|664
1673572200000|2023-01-13 01:10:00|167427.1|167297.1|167441.4|167209|167496.9|167306.1|167413.4|167200.4|559
1673572500000|2023-01-13 01:15:00|167433.9|167221.3|167554.5|167323.9|167599.5|167405.4|167405.7|167212|808
1673572800000|2023-01-13 01:20:00|167554.1|167323.4|167527.2|167307|167585.4|167358.4|167467.3|167257|691
1673573100000|2023-01-13 01:25:00|167527.6|167309.8|167518.6|167294.7|167581.8|167366.4|167471|167287.2|657
1673573400000|2023-01-13 01:30:00|167517.7|167293.8|167597.9|167365.7|167636.1|167386.7|167470.7|167237.1|940
1673573700000|2023-01-13 01:35:00|167597.8|167368.3|167555.9|167306.5|167631.6|167403.8|167469|167266.1|954
1673574000000|2023-01-13 01:40:00|167548.8|167293.1|167418.1|167175.3|167589.3|167339.9|167411.7|167154.2|775
1673574300000|2023-01-13 01:45:00|167429.9|167178.4|167471.5|167242.5|167515.9|167316|167387.8|167169.9|737
1673574600000|2023-01-13 01:50:00|167471.6|167242.6|167357.4|167146.4|167509.7|167273.4|167339.9|167145.1|751
1673574900000|2023-01-13 01:55:00|167358.9|167147.1|167319.4|167189.4|167463.3|167218.5|167308.9|167121.3|875
1673575200000|2023-01-13 02:00:00|167319.5|167189.5|167334.7|167204.7|167400.8|167224|167294.7|167128.9|833
1673575500000|2023-01-13 02:05:00|167334.6|167204.6|167552.5|167328.7|167564.6|167379.6|167332.8|167156.4|789
1673575800000|2023-01-13 02:10:00|167552.1|167328.3|167634.6|167376.5|167708.6|167456.1|167519.4|167312.8|815
1673576100000|2023-01-13 02:15:00|167637.9|167373|167732.5|167452.6|167814.1|167537.9|167637.8|167372.6|840
1673576400000|2023-01-13 02:20:00|167731.3|167452.9|167652.2|167383.5|167757.1|167470|167624.7|167344|944
1673576700000|2023-01-13 02:25:00|167648.6|167386.8|167678.8|167413.4|167710.5|167439.7|167616.4|167352.4|892
1673577000000|2023-01-13 02:30:00|167676.4|167412.1|167471.7|167257.8|167693.3|167425|167471.2|167252.1|885
1673577300000|2023-01-13 02:35:00|167471.6|167257.9|167467.5|167235|167542.8|167360|167429.4|167221|811
1673577600000|2023-01-13 02:40:00|167470.1|167234.9|167448.5|167204.5|167503.3|167303.5|167405.3|167185.2|656
1673577900000|2023-01-13 02:45:00|167443.4|167204.3|167424.2|167294.2|167553.1|167330.6|167368|167179.5|567
1673578200000|2023-01-13 02:50:00|167424.1|167294.1|167449.8|167245.5|167541|167343.6|167398.8|167239.5|898
1673578500000|2023-01-13 02:55:00|167450|167245.9|167431.8|167301.8|167520.3|167335.1|167397.4|167183.4|1018
1673578800000|2023-01-13 03:00:00|167430.6|167300.6|167414.5|167284.5|167488.2|167328.7|167388|167229.6|593
1673579100000|2023-01-13 03:05:00|167414.8|167284.8|167448.9|167238.7|167482.3|167311.3|167392.5|167173|441
1673579400000|2023-01-13 03:10:00|167448.8|167238.4|167399.6|167269.6|167465.1|167316.7|167382.5|167182.8|520
1673579700000|2023-01-13 03:15:00|167399.9|167269.9|167418|167288|167465.3|167315.9|167382.9|167205.1|536
1673580000000|2023-01-13 03:20:00|167417.8|167287.8|167574.2|167328.2|167595.5|167342.3|167395.8|167222.5|647
1673580300000|2023-01-13 03:25:00|167574.7|167328.5|167561|167297.8|167601.5|167398.3|167484|167203|774
1673580600000|2023-01-13 03:30:00|167553.8|167301.8|167562.4|167351|167607.2|167424.9|167475|167204|722
1673580900000|2023-01-13 03:35:00|167557.7|167351.9|167608.2|167386.7|167634.5|167465.8|167521.7|167340|712
1673581200000|2023-01-13 03:40:00|167590.2|167386.8|167593.9|167386.6|167650.3|167470.2|167530|167298.1|584
1673581500000|2023-01-13 03:45:00|167592.9|167386.4|167547.2|167417.2|167614|167436.7|167504.2|167336.7|501
1673581800000|2023-01-13 03:50:00|167546.9|167416.9|167526|167396|167614.3|167461.2|167518.7|167340.5|587
1673582100000|2023-01-13 03:55:00|167526.1|167396.1|167507.5|167377.5|167577.4|167430|167474.2|167329|612
1673582400000|2023-01-13 04:00:00|167483.8|167353.8|167580.9|167370|167649|167437.6|167477.1|167301|499
1673582700000|2023-01-13 04:05:00|167580.8|167369.7|167567.6|167367|167617.4|167431.2|167516.2|167329|523
1673583000000|2023-01-13 04:10:00|167531.3|167401.3|167586.3|167385.1|167618.2|167459.6|167515.2|167333|468
1673583300000|2023-01-13 04:15:00|167552.1|167382.1|167578.2|167376|167646|167437.3|167497.4|167286|486
1673583600000|2023-01-13 04:20:00|167582|167376.1|167510.1|167380.1|167594.3|167431|167505|167280|468
1673583900000|2023-01-13 04:25:00|167500.7|167370.7|167530.4|167400.4|167588.2|167430|167494.4|167278|433
1673584200000|2023-01-13 04:30:00|167529.9|167399.9|167516.7|167309|167575.6|167416.7|167459.1|167260|407
1673584500000|2023-01-13 04:35:00|167516.1|167312.9|167521.6|167293.3|167558.4|167396.6|167470|167290.4|325
1673584800000|2023-01-13 04:40:00|167500.3|167298|167514.7|167311.7|167594.5|167381.3|167457.8|167252.5|349
1673585100000|2023-01-13 04:45:00|167514.8|167311.8|167502.5|167372.5|167602|167402.8|167468.9|167287|291
1673585400000|2023-01-13 04:50:00|167502.4|167372.4|167522.6|167297.3|167644|167424.1|167456.2|167289.6|442
1673585700000|2023-01-13 04:55:00|167521.6|167294.6|167495|167365|167584|167388.2|167448.6|167264|409
1673586000000|2023-01-13 05:00:00|167503.5|167373.5|167452.6|167322.6|167542.8|167379.8|167440.3|167262.8|456
1673586300000|2023-01-13 05:05:00|167452.7|167322.7|167479.5|167349.5|167520.2|167390.2|167439.1|167282.5|527
1673586600000|2023-01-13 05:10:00|167487.5|167357.5|167490.6|167360.6|167507.6|167377.6|167461|167331|512
1673586900000|2023-01-13 05:15:00|167490.7|167360.7|167481.8|167351.8|167494.5|167364.5|167442.3|167312.3|539
1673587200000|2023-01-13 05:20:00|167481.7|167351.7|167498.9|167368.9|167510.2|167380.2|167470.9|167340.9|529
1673587500000|2023-01-13 05:25:00|167499.1|167369.1|167573.4|167443.4|167630.4|167469.6|167490.7|167356.6|570
1673587800000|2023-01-13 05:30:00|167573.1|167443.1|167554.1|167424.1|167601.1|167458.7|167544.3|167367|618
1673588100000|2023-01-13 05:35:00|167553.8|167423.8|167739|167609|167778.1|167613.7|167542|167412|477
1673588400000|2023-01-13 05:40:00|167739.1|167609.1|167670.5|167540.5|167768.5|167615.7|167663.2|167533.2|713
1673588700000|2023-01-13 05:45:00|167670.4|167540.4|167657.7|167527.7|167687.9|167557.9|167643.7|167513.7|791
1673589000000|2023-01-13 05:50:00|167658.9|167528.9|167663.6|167533.6|167678.9|167548.9|167645.6|167515.6|708
1673589300000|2023-01-13 05:55:00|167663.1|167533.1|167666.6|167536.6|167684.3|167554.3|167649.3|167519.3|661
1673589600000|2023-01-13 06:00:00|167667.1|167537.1|167672.6|167542.6|167685.4|167555.4|167649.7|167519.7|742
1673589900000|2023-01-13 06:05:00|167672.4|167542.4|167660.8|167530.8|167684.9|167554.9|167655.1|167525.1|602
1673590200000|2023-01-13 06:10:00|167661|167531|167654.1|167524.1|167689.7|167559.7|167648.4|167518.4|390
1673590500000|2023-01-13 06:15:00|167653.8|167523.8|167638|167508|167690|167560|167628.8|167498.8|629
1673590800000|2023-01-13 06:20:00|167640.2|167510.2|167618.8|167528.8|167657.1|167544|167604|167494.7|765
1673591100000|2023-01-13 06:25:00|167618.5|167528.5|167724.5|167594.5|167828.4|167698.4|167609.1|167507|675
1673591400000|2023-01-13 06:30:00|167724.1|167594.1|167828.2|167698.2|167846|167716|167713.2|167583.2|608
1673591700000|2023-01-13 06:35:00|167824.4|167694.4|167727.6|167597.6|167841.2|167711.2|167688.2|167558.2|663
1673592000000|2023-01-13 06:40:00|167727.4|167597.4|167554.4|167424.4|167731.1|167603.5|167538.8|167355.1|715
1673592300000|2023-01-13 06:45:00|167586.3|167384|167548.9|167418.9|167617.9|167425.4|167516.7|167357.5|542
1673592600000|2023-01-13 06:50:00|167551.6|167421.6|167495.7|167365.7|167571.6|167424|167469.9|167344.6|561
1673592900000|2023-01-13 06:55:00|167495.4|167365.4|167490|167360|167524.6|167385.5|167480.2|167319.7|583
1673593200000|2023-01-13 07:00:00|167484.8|167354.8|167617.5|167487.5|167640|167535.1|167466.8|167354.8|756
1673593500000|2023-01-13 07:05:00|167619.8|167489.8|167500.7|167410.7|167625.5|167518.8|167475.8|167370.1|544
1673593800000|2023-01-13 07:10:00|167500.8|167410.8|167490.5|167400.5|167549.2|167446|167460.7|167370.7|490
1673594100000|2023-01-13 07:15:00|167487.2|167397.2|167655.6|167565.6|167658.6|167568.6|167485|167395|452
1673594400000|2023-01-13 07:20:00|167652.6|167562.6|167664.3|167574.3|167687.4|167597.4|167625.2|167535.2|530
1673594700000|2023-01-13 07:25:00|167664.1|167574.1|167685.5|167595.5|167735|167645|167634.9|167544.9|596
1673595000000|2023-01-13 07:30:00|167690.3|167600.3|167442.1|167352.1|167690.6|167600.6|167442.1|167352.1|497
1673595300000|2023-01-13 07:35:00|167441.1|167351.1|167636.9|167506.9|167639.6|167529|167439.9|167349.9|437
1673595600000|2023-01-13 07:40:00|167635.2|167505.2|167616.8|167526.8|167656.2|167546.6|167610.2|167504.5|354
1673595900000|2023-01-13 07:45:00|167616.7|167526.7|167541.7|167451.7|167616.8|167526.8|167418.3|167288.3|407
1673596200000|2023-01-13 07:50:00|167540.6|167450.6|167389.5|167299.5|167587.9|167477|167389.5|167299.5|401
1673596500000|2023-01-13 07:55:00|167409.5|167279.5|167319.9|167189.9|167423.7|167321.3|167290.1|167188.4|723
1673596800000|2023-01-13 08:00:00|167299.1|167209.1|167378.7|167288.7|167423.3|167333.3|167174.7|167084.7|748
1673597100000|2023-01-13 08:05:00|167379.7|167289.7|167505.6|167415.6|167525.9|167417|167362.1|167272.1|622
1673597400000|2023-01-13 08:10:00|167504.4|167414.4|167369.4|167239.4|167510.2|167417.6|167259.8|167169.8|689
1673597700000|2023-01-13 08:15:00|167368.7|167238.7|167177|167087|167386.7|167256.7|167108.9|167018.9|788
1673598000000|2023-01-13 08:20:00|167175.3|167085.3|167288.3|167158.3|167370.4|167265|167133.5|167043.5|712
1673598300000|2023-01-13 08:25:00|167288.2|167158.2|167196.6|167066.6|167333.7|167222.8|167190.4|167060.4|712
1673598600000|2023-01-13 08:30:00|167197.5|167067.5|167317.7|167227.7|167396.6|167306.6|167150.9|167039.8|815
1673598900000|2023-01-13 08:35:00|167316.9|167226.9|167266.2|167136.2|167359.1|167269.1|167224.4|167134.4|757
1673599200000|2023-01-13 08:40:00|167266.3|167136.3|167150.8|167060.8|167269.2|167139.2|167111|167021|496
1673599500000|2023-01-13 08:45:00|167150.9|167060.9|167120.3|167030.3|167150.9|167060.9|167006.4|166916.4|675
1673599800000|2023-01-13 08:50:00|167121.9|167031.9|167228.5|167138.5|167238|167148|167121.9|167031.9|605
1673600100000|2023-01-13 08:55:00|167229.1|167139.1|167451.6|167361.6|167455.7|167365.7|167224.4|167134.4|554
1673600400000|2023-01-13 09:00:00|167448.2|167358.2|167439.7|167309.7|167464|167374|167345.8|167215.8|620
1673600700000|2023-01-13 09:05:00|167439.8|167309.8|167380.8|167250.8|167457.5|167327.5|167380.8|167250.8|519
1673601000000|2023-01-13 09:10:00|167381.1|167251.1|167375.3|167285.3|167543.1|167442.2|167374.6|167251.1|647
1673601300000|2023-01-13 09:15:00|167375.4|167285.4|167552.7|167462.7|167555.2|167465.2|167365.9|167275.9|405
1673601600000|2023-01-13 09:20:00|167551.6|167461.6|167631.5|167541.5|167726.8|167636.8|167523.7|167433.7|550
1673601900000|2023-01-13 09:25:00|167632|167542|167860.4|167730.4|167880.1|167750.1|167614.6|167524.6|611
1673602200000|2023-01-13 09:30:00|167838.4|167708.4|167857|167767|168070|167961.2|167797|167705.8|662
1673602500000|2023-01-13 09:35:00|167856.8|167766.8|167759.6|167629.6|167861.9|167769|167695.3|167565.3|658
1673602800000|2023-01-13 09:40:00|167759.7|167629.7|167954.8|167864.8|168007.2|167895.7|167758.6|167628.6|597
1673603100000|2023-01-13 09:45:00|167954.7|167864.7|167901.6|167811.6|167971.1|167881.1|167889.4|167799.4|638
1673603400000|2023-01-13 09:50:00|167902.6|167812.6|168068.6|167978.6|168068.6|167978.6|167854.5|167764.5|789
1673603700000|2023-01-13 09:55:00|168072.4|167982.4|168014.8|167924.8|168114.2|168024.2|167995.9|167876.3|757
1673604000000|2023-01-13 10:00:00|168014.7|167924.7|168016.5|167926.5|168043.4|167953.4|167937.9|167847.9|667
1673604300000|2023-01-13 10:05:00|168016.7|167926.7|168103.2|168013.2|168110.2|168020.2|167994.8|167904.8|656
1673604600000|2023-01-13 10:10:00|168103.1|168013.1|168343.2|168253.2|168575.9|168369.4|168102.1|168012.1|776
1673604900000|2023-01-13 10:15:00|168342.7|168252.7|168627.9|168497.9|168656.3|168526.3|168282.8|168152.8|707
1673605200000|2023-01-13 10:20:00|168621.9|168491.9|168580.6|168450.6|168638.6|168512.3|168502.8|168412.8|432
1673605500000|2023-01-13 10:25:00|168580.7|168450.7|168400.7|168310.7|168615.3|168512.4|168310.5|168220.5|431
1673605800000|2023-01-13 10:30:00|168400.6|168310.6|168430.6|168340.6|168469.8|168379.7|168200.8|168110.8|689
1673606100000|2023-01-13 10:35:00|168429.7|168339.7|168433|168343|168460.1|168365.7|168359|168265.7|718
1673606400000|2023-01-13 10:40:00|168433.2|168343.2|168450.8|168360.8|168455.5|168365.5|168427.8|168322.8|568
1673606700000|2023-01-13 10:45:00|168450.6|168360.6|168452.4|168362.4|168498.7|168408.7|168437.8|168330.2|723
1673607000000|2023-01-13 10:50:00|168450.4|168360.4|168653.3|168563.3|168680.2|168590.2|168447.1|168357.1|960
1673607300000|2023-01-13 10:55:00|168664.2|168574.2|168337|168207|168745.3|168647.5|168320.6|168203|699
1673607600000|2023-01-13 11:00:00|168260|168130|168385.9|168255.9|168486.1|168356.1|167953.5|167863.5|786
1673607900000|2023-01-13 11:05:00|168386|168256|168332.2|168242.2|168406.3|168295.1|168312.9|168203.6|894
1673608200000|2023-01-13 11:10:00|168332.7|168242.7|168272.8|168182.8|168338.3|168248.3|168209.5|168119.5|758
1673608500000|2023-01-13 11:15:00|168274.5|168184.5|168368.7|168238.7|168373.5|168243.5|168210.8|168120.8|656
1673608800000|2023-01-13 11:20:00|168368.6|168238.6|168375.8|168245.8|168401.5|168271.5|168325.7|168195.7|608
1673609100000|2023-01-13 11:25:00|168375.5|168245.5|168566.9|168436.9|168577|168447|168365|168235|750
1673609400000|2023-01-13 11:30:00|168565.3|168435.3|168622.9|168492.9|168680.2|168564|168560.4|168430.4|651
1673609700000|2023-01-13 11:35:00|168623|168493|168619.4|168529.4|168661.2|168571.2|168583.8|168463.4|526
1673610000000|2023-01-13 11:40:00|168619.3|168529.3|168534.7|168444.7|168638.2|168539.6|168521.5|168420.3|741
1673610300000|2023-01-13 11:45:00|168534.8|168444.8|168726.1|168636.1|168749|168659|168523.7|168417.2|603
1673610600000|2023-01-13 11:50:00|168726.6|168636.6|168904.4|168774.4|168954.7|168864.7|168707.2|168581.7|809
1673610900000|2023-01-13 11:55:00|168905.3|168775.3|168982.5|168892.5|168988.8|168894.2|168883.6|168763.8|518
1673611200000|2023-01-13 12:00:00|168983.1|168893.1|169017.5|168927.5|169172.5|169042.5|168975.7|168885.7|565
1673611500000|2023-01-13 12:05:00|169015.6|168925.6|169022|168932|169044.6|168954.6|168866|168751.1|610
1673611800000|2023-01-13 12:10:00|169022.3|168932.3|169076.4|168986.4|169128.6|169038.6|168945.2|168855.2|539
1673612100000|2023-01-13 12:15:00|169076.3|168986.3|168972.4|168882.4|169102|169012|168946.8|168856.8|531
1673612400000|2023-01-13 12:20:00|168972.5|168882.5|169080.3|168990.3|169081.2|168991.2|168954|168864|518
1673612700000|2023-01-13 12:25:00|169080.9|168990.9|169147.3|169057.3|169169.9|169079.9|169074.2|168984.2|560
1673613000000|2023-01-13 12:30:00|169146.7|169056.7|169204.7|169114.7|169347|169217|169139.8|169049.8|795
1673613300000|2023-01-13 12:35:00|169202.7|169112.7|169176.2|169046.2|169288.7|169198.7|169119.6|169029.6|736
1673613600000|2023-01-13 12:40:00|169173.2|169043.2|169118.2|169028.2|169220.7|169094.7|169115.2|169023.2|530
1673613900000|2023-01-13 12:45:00|169117.4|169027.4|169149|169059|169153.2|169063.2|168988.9|168878.9|746
1673614200000|2023-01-13 12:50:00|169150.5|169060.5|169132.4|169042.4|169157.7|169067.7|169075.8|168985.8|724
1673614500000|2023-01-13 12:55:00|169133.4|169043.4|168981.5|168891.5|169133.4|169043.4|168967.9|168877.9|813
1673614800000|2023-01-13 13:00:00|168975.3|168885.3|168993.3|168903.3|169020.2|168930.2|168899.2|168809.2|873
1673615100000|2023-01-13 13:05:00|168993.2|168903.2|169091.9|169001.9|169161.3|169071.3|168978|168888|549
1673615400000|2023-01-13 13:10:00|169093.7|169003.7|168791.2|168701.2|169093.7|169003.7|168708.7|168613.1|693
1673615700000|2023-01-13 13:15:00|168789.8|168699.8|168812|168722|168902.7|168774.2|168780.1|168690.1|816
1673616000000|2023-01-13 13:20:00|168801.7|168711.7|168672.9|168582.9|168813.2|168723.2|168594.1|168504.1|798
1673616300000|2023-01-13 13:25:00|168671.6|168581.6|168567.4|168477.4|168680.4|168590.4|168553.8|168463.8|699
1673616600000|2023-01-13 13:30:00|168565.2|168475.2|168887.5|168757.5|168916.9|168786.9|168559.4|168429.4|841
1673616900000|2023-01-13 13:35:00|168887.6|168757.6|168810.6|168680.6|169001.1|168897.6|168749.7|168619.7|818
1673617200000|2023-01-13 13:40:00|168809.9|168679.9|168819.5|168689.5|168830.2|168700.2|168684.2|168572.2|693
1673617500000|2023-01-13 13:45:00|168812.4|168682.4|168918.9|168828.9|168946.4|168836.5|168788.3|168658.3|768
1673617800000|2023-01-13 13:50:00|168919|168829|168885.6|168755.6|168930.8|168834.7|168840|168731.1|903
1673618100000|2023-01-13 13:55:00|168886.1|168756.1|168772.3|168642.3|168910.5|168780.5|168728.9|168598.9|817
1673618400000|2023-01-13 14:00:00|168761.1|168631.1|168950.1|168820.1|168976.1|168846.9|168679.6|168578.7|759
1673618700000|2023-01-13 14:05:00|168949.7|168819.7|168706.6|168616.6|168952.2|168822.2|168687.6|168557.7|813
1673619000000|2023-01-13 14:10:00|168707|168617|168729.3|168639.3|168775.4|168685.4|168603.8|168513.8|613
1673619300000|2023-01-13 14:15:00|168728.8|168638.8|168878.5|168748.5|168921.4|168795.6|168718.2|168601.8|824
1673619600000|2023-01-13 14:20:00|168878.6|168748.6|168829.3|168699.3|168898.2|168768.2|168691.5|168570.4|734
1673619900000|2023-01-13 14:25:00|168836.1|168706.1|168767.6|168637.6|168891.2|168761.2|168746.1|168634.2|549
1673620200000|2023-01-13 14:30:00|168745.6|168655.6|168661.6|168571.6|168771.7|168672.3|168649.2|168559.2|817
1673620500000|2023-01-13 14:35:00|168662.1|168572.1|168634|168544|168755.1|168665.1|168602.8|168512.8|754
1673620800000|2023-01-13 14:40:00|168634.4|168544.4|168573.5|168483.5|168654|168545.9|168573.5|168483.5|676
1673621100000|2023-01-13 14:45:00|168573.6|168483.6|168161.1|168071.1|168578.2|168488.2|168133.7|168025.5|765
1673621400000|2023-01-13 14:50:00|168161.6|168071.6|168218.2|168088.2|168428.9|168325.8|168115.6|168025.6|833
1673621700000|2023-01-13 14:55:00|168221.7|168091.7|168531.9|168189.9|168594.9|168252.9|168133.8|167977.8|1019
1673622000000|2023-01-13 15:00:00|168680.2|168338.2|168222.8|168092.8|168738|168396|168208.6|168038.5|790
1673622300000|2023-01-13 15:05:00|168212|168082|168279.4|168149.4|168332|168202|168006.7|167916.7|891
1673622600000|2023-01-13 15:10:00|168279.6|168149.6|168065.7|167935.7|168296.9|168166.9|168024.7|167932.6|837
1673622900000|2023-01-13 15:15:00|168055.7|167925.7|168421.2|168291.2|168539.6|168409.6|168005.9|167915.9|960
1673623200000|2023-01-13 15:20:00|168418.3|168288.3|168334.1|168204.1|168424|168294|168209.6|168079.6|763
1673623500000|2023-01-13 15:25:00|168340.4|168210.4|168127.3|168037.3|168350.2|168220.2|168076.3|167986.3|768
1673623800000|2023-01-13 15:30:00|168131.7|168001.7|168308.8|168178.8|168411.7|168281.7|168131.7|168001.7|726
1673624100000|2023-01-13 15:35:00|168308.7|168178.7|168179.8|168049.8|168308.7|168178.7|168117.7|167987.7|751
1673624400000|2023-01-13 15:40:00|168180|168050|168128.8|168038.8|168180.1|168069.4|168091.3|168000.1|800
1673624700000|2023-01-13 15:45:00|168128.6|168038.6|167894.8|167764.8|168154.7|168064.7|167845.5|167755.5|852
1673625000000|2023-01-13 15:50:00|167886.2|167756.2|168021.1|167931.1|168109.4|167997.2|167872.1|167756.2|671
1673625300000|2023-01-13 15:55:00|168019.5|167929.5|167976|167886|168073|167975.9|167959.7|167869.7|691
1673625600000|2023-01-13 16:00:00|167972.7|167882.7|168135.9|168005.9|168137.4|168043.9|167914.4|167824.4|865
1673625900000|2023-01-13 16:05:00|168135.8|168005.8|168170.9|168080.9|168238.9|168148.9|168132.2|168002.2|603
1673626200000|2023-01-13 16:10:00|168171.4|168081.4|168413.2|168323.2|168460.9|168348.7|168171.4|168061|692
1673626500000|2023-01-13 16:15:00|168412.7|168322.7|168415.5|168325.5|168473.9|168365.9|168406|168303|891
1673626800000|2023-01-13 16:20:00|168415.8|168325.8|168251|168161|168466|168336|168249.4|168159.4|664
1673627100000|2023-01-13 16:25:00|168252.3|168162.3|168048.5|167958.5|168252.3|168162.3|168031.5|167901.8|487
1673627400000|2023-01-13 16:30:00|168048.2|167958.2|168371.5|168241.5|168422.4|168309.2|168040.5|167950.5|704
1673627700000|2023-01-13 16:35:00|168362.1|168232.1|168412.1|168322.1|168413.1|168323.1|168357.4|168232.1|401
1673628000000|2023-01-13 16:40:00|168412|168322|168577.9|168487.9|168669.8|168579.8|168402.4|168312.4|543
1673628300000|2023-01-13 16:45:00|168577.8|168487.8|168414.2|168284.2|168704.2|168587.9|168412.1|168282.1|859
1673628600000|2023-01-13 16:50:00|168414.3|168284.3|168445.1|168315.1|168495.3|168385.1|168349.7|168259.7|639
1673628900000|2023-01-13 16:55:00|168445.7|168315.7|168371.2|168281.2|168468.4|168356.4|168367.9|168262.2|506
1673629200000|2023-01-13 17:00:00|168368.1|168278.1|168398.9|168268.9|168510|168380|168368.1|168256.3|691
1673629500000|2023-01-13 17:05:00|168398.4|168268.4|168283|168153|168399.1|168269.1|168242|168112|632
1673629800000|2023-01-13 17:10:00|168282.5|168152.5|168268.2|168178.2|168327.4|168203.9|168239.6|168148.4|663
1673630100000|2023-01-13 17:15:00|168268.6|168178.6|168273.4|168183.4|168298.3|168208.3|168240.7|168110.7|975
1673630400000|2023-01-13 17:20:00|168277.5|168187.5|168213.6|168083.6|168286.8|168196.8|168167.6|168066.1|820
1673630700000|2023-01-13 17:25:00|168215.3|168085.3|168313.8|168183.8|168358.6|168228.6|168168.6|168066.1|686
1673631000000|2023-01-13 17:30:00|168314.1|168184.1|168399.4|168269.4|168399.4|168269.4|168305.7|168175.7|732
1673631300000|2023-01-13 17:35:00|168399.2|168269.2|168439.7|168309.7|168441.9|168311.9|168380.5|168250.5|572
1673631600000|2023-01-13 17:40:00|168440.3|168310.3|168389.4|168259.4|168449.2|168319.2|168381|168251|789
1673631900000|2023-01-13 17:45:00|168389.9|168259.9|168312.3|168182.3|168401.6|168271.6|168290.8|168170.3|639
1673632200000|2023-01-13 17:50:00|168306.9|168176.9|168308.9|168178.9|168317.5|168187.5|168285|168155|507
1673632500000|2023-01-13 17:55:00|168308.8|168178.8|168267.8|168137.8|168313.7|168183.7|168245.9|168115.9|555
1673632800000|2023-01-13 18:00:00|168267.9|168137.9|168261.3|168131.3|168274.7|168144.7|168210.4|168080.4|410
1673633100000|2023-01-13 18:05:00|168261.6|168131.6|168390.9|168260.9|168400.4|168270.4|168248.9|168118.9|409
1673633400000|2023-01-13 18:10:00|168390.8|168260.8|168392.8|168262.8|168411.8|168281.8|168377|168247|834
1673633700000|2023-01-13 18:15:00|168392.3|168262.3|168285.7|168155.7|168400.4|168270.4|168254.2|168124.2|657
1673634000000|2023-01-13 18:20:00|168285.8|168155.8|168299.7|168169.7|168321.4|168191.4|168260.6|168151.2|684
1673634300000|2023-01-13 18:25:00|168299.4|168169.4|168307.9|168177.9|168320.7|168190.7|168284.1|168154.1|728
1673634600000|2023-01-13 18:30:00|168306.4|168176.4|168301.4|168171.4|168322.1|168192.1|168289.1|168159.1|525
1673634900000|2023-01-13 18:35:00|168301.3|168171.3|168115.6|168025.6|168301.4|168171.4|168104.8|167993.9|707
1673635200000|2023-01-13 18:40:00|168112.9|168022.9|168098.2|167968.2|168113.6|168023.6|168021.9|167924.2|749
1673635500000|2023-01-13 18:45:00|168099.5|167969.5|168168.6|168038.6|168186.9|168056.9|168070|167956.8|618
1673635800000|2023-01-13 18:50:00|168169.4|168039.4|168249.5|168119.5|168255.3|168125.3|168165.7|168035.7|503
1673636100000|2023-01-13 18:55:00|168247.2|168117.2|168129.2|167999.2|168251|168121|168124.8|167999|454
1673636400000|2023-01-13 19:00:00|168130.9|168000.9|168097|168007|168136.8|168018.2|168096.2|167967.3|384
1673636700000|2023-01-13 19:05:00|168096.9|168006.9|168095.6|167965.6|168120.5|168007|168073.3|167943.3|503
1673637000000|2023-01-13 19:10:00|168095.1|167965.1|168044.6|167914.6|168095.1|167965.1|168029.5|167899.5|695
1673637300000|2023-01-13 19:15:00|168044.8|167914.8|168149.5|168019.5|168152.8|168022.8|168027.8|167897.8|386
1673637600000|2023-01-13 19:20:00|168148.5|168018.5|168158.7|168028.7|168207.7|168077.7|168139|168011.2|400
1673637900000|2023-01-13 19:25:00|168162.5|168032.5|168175|168045|168175|168045|168148.9|168018.9|455
1673638200000|2023-01-13 19:30:00|168180.7|168050.7|168245.8|168115.8|168268.8|168138.8|168140.1|167970.4|415
1673638500000|2023-01-13 19:35:00|168245.5|168115.5|168234.9|168104.9|168257.9|168127.9|168223.1|168093.1|511
1673638800000|2023-01-13 19:40:00|168235.3|168105.3|168219.3|168089.3|168258.4|168128.4|168195.8|168065.8|367
1673639100000|2023-01-13 19:45:00|168216.7|168086.7|168208.3|168078.3|168248|168118|168188.8|168058.8|704
1673639400000|2023-01-13 19:50:00|168208.4|168078.4|168195.6|168065.6|168215.9|168089.5|168179.5|168052.6|357
1673639700000|2023-01-13 19:55:00|168195.5|168065.5|168103.8|168013.8|168213.5|168083.5|168101.8|167992.6|494
1673640000000|2023-01-13 20:00:00|168130|168000|168113.3|167983.3|168179|168016.3|168113.3|167975|589
1673640300000|2023-01-13 20:05:00|168113.2|167983.2|168125.9|167995.9|168135.9|168023.6|168089|167976.6|241
1673640600000|2023-01-13 20:10:00|168129.9|167999.9|168148|168018|168202.3|168031.9|168103.7|167984.8|465
1673640900000|2023-01-13 20:15:00|168148.1|168018.1|168094.7|167964.7|168184.7|168021.4|168066.4|167916|276
1673641200000|2023-01-13 20:20:00|168094.9|167964.9|168115.6|167985.6|168127|167997.7|168074|167962.9|564
1673641500000|2023-01-13 20:25:00|168115|167985|168053.2|167923.2|168141|168006.7|168045.1|167915.1|408
1673641800000|2023-01-13 20:30:00|168070.4|167940.4|167999.2|167869.2|168108|167940.4|167985.8|167862.5|244
1673642100000|2023-01-13 20:35:00|167998|167868|168052.6|167922.6|168070.5|167949.8|167997.3|167867.3|368
1673642400000|2023-01-13 20:40:00|168055.5|167925.5|168079.1|167949.1|168120.2|167979.5|168035.8|167912.7|405
1673642700000|2023-01-13 20:45:00|168078.9|167948.9|168111.7|167981.7|168179|168014.4|168062.4|167915|403
1673643000000|2023-01-13 20:50:00|168111.5|167981.5|168055.8|167925.8|168118|167988|167983.2|167873.1|522
1673643300000|2023-01-13 20:55:00|168052.5|167922.5|168079.5|167949.5|168160.1|167984.7|167995.1|167825|585
1673643600000|2023-01-13 21:00:00|168079|167949|168108.5|167978.5|168127.7|167997.7|168079|167949|514
1673643900000|2023-01-13 21:05:00|168106.6|167976.6|168078.9|167948.9|168106.6|167976.6|168072|167942|102
1673644200000|2023-01-13 21:10:00|168073.4|167943.4|168097.4|167967.4|168126|167996|168054|167924|163
1673644500000|2023-01-13 21:15:00|168081.9|167951.9|168098.8|167968.8|168140|168010|168045.3|167915.3|174
1673644800000|2023-01-13 21:20:00|168103.9|167973.9|168120.3|167990.3|168120.3|167990.3|168048.1|167918.1|148
1673645100000|2023-01-13 21:25:00|168113.5|167983.5|168070.6|167940.6|168137.5|168007.5|168039.9|167909.9|266
1673645400000|2023-01-13 21:30:00|168072.4|167942.4|168099.7|167969.7|168103.9|167973.9|168042.7|167912.7|137
1673645700000|2023-01-13 21:35:00|168100.7|167970.7|168058.2|167928.2|168100.7|167970.7|168022.8|167892.8|75
1673646000000|2023-01-13 21:40:00|168052.6|167922.6|167994.6|167864.6|168175|167930.3|167967|167796.5|263
1673646300000|2023-01-13 21:45:00|168003.6|167873.6|168237.8|168107.8|168846.1|168504.1|167965.9|167758.4|555
1673646600000|2023-01-13 21:50:00|168343.1|168001.1|168255.6|167913.6|168545.6|168377|168216.8|167896|137
1673646900000|2023-01-13 21:55:00|168502|168372|168580.8|168238.8|168613.3|168413.5|168482.6|168210.4|22
1673816400000|2023-01-15 21:00:00|168564|168236.8|168564|168236.8|168564|168236.8|168564|168236.8|1
1673820000000|2023-01-15 22:00:00|168539|168261.8|168539|168261.8|168539|168261.8|168539|168261.8|1
1673823600000|2023-01-15 23:00:00|168734.2|168392.2|168637.3|168295.3|168825.5|168483.5|168620.8|168278.8|52
1673823900000|2023-01-15 23:05:00|168637.4|168295.4|168604.9|168262.9|168781|168439|168604.9|168262.9|60
1673824200000|2023-01-15 23:10:00|168743.7|168401.7|168731.9|168389.9|169059.3|168717.3|168728.5|168386.5|74
1673825700000|2023-01-15 23:35:00|168584|168242|168584|168242|168584|168242|168584|168242|1
1673826000000|2023-01-15 23:40:00|168624|168282|168598|168256|168625|168283|168568|168226|44
1673826300000|2023-01-15 23:45:00|168602.3|168260.3|168317.9|167975.9|168608.6|168266.6|168202.2|167860.2|229
1673826600000|2023-01-15 23:50:00|168318.1|167976.1|168318.6|167976.6|168350.7|168008.7|168256|167914|381
1673826900000|2023-01-15 23:55:00|168318.4|167976.4|168438.8|168096.8|168438.8|168096.8|168251.9|167909.9|262
1673827200000|2023-01-16 00:00:00|168496.5|168154.5|168484.9|168142.9|168496.5|168154.5|168435.4|168093.4|51
1673827500000|2023-01-16 00:05:00|168480.5|168138.5|168493|168151|168493|168151|168450.2|168108.2|23
1673827800000|2023-01-16 00:10:00|168421.4|168079.4|168423.8|168081.8|168430.4|168088.4|168420.4|168078.4|15
1673828100000|2023-01-16 00:15:00|168434.4|168092.4|168432.9|168090.9|168434.4|168092.4|168432.9|168090.9|6
1673828400000|2023-01-16 00:20:00|168424.7|168082.7|168487|168145|168487.5|168145.5|168424.7|168082.7|11
1673828700000|2023-01-16 00:25:00|168383.9|168041.9|168478.1|168136.1|168496.5|168154.5|168383.9|168041.9|10
1673829300000|2023-01-16 00:35:00|168492.5|168150.5|168396.7|168054.7|168492.5|168150.5|168396.7|168054.7|2
1673829600000|2023-01-16 00:40:00|168335|167993|168315.8|167973.8|168461.3|168119.3|168102.5|167830.2|202
1673829900000|2023-01-16 00:45:00|168316|167974|168216.8|167874.8|168440.7|168098.7|168169|167827|597
1673830200000|2023-01-16 00:50:00|168215.7|167873.7|168186.3|167844.3|168386.3|168051.5|168081|167788.5|613
1673830500000|2023-01-16 00:55:00|168178.9|167836.9|168212.5|167870.5|168434.4|168092.4|168071|167785.6|502
1673830800000|2023-01-16 01:00:00|168208.3|167866.3|168259.2|167917.2|168422.1|168080.1|168107.4|167765.4|695
1673831100000|2023-01-16 01:05:00|168146.7|167804.7|168140.6|167798.6|168453.8|168111.8|168086.5|167766.4|649
1673831400000|2023-01-16 01:10:00|168173|167831|168437.6|168095.6|168560.1|168218.1|168070.4|167728.4|556
1673831700000|2023-01-16 01:15:00|168335.6|167993.6|168386.7|168044.7|168532.8|168190.8|168179.1|167837.1|297
1673832000000|2023-01-16 01:20:00|168386.5|168044.5|168371.3|168029.3|168571.5|168229.5|168236.7|167894.7|285
1673832300000|2023-01-16 01:25:00|168372.3|168030.3|168363.5|168021.5|168471|168129|168238.1|167896.1|274
1673832600000|2023-01-16 01:30:00|168361.3|168019.3|168305.8|167963.8|168449.9|168107.9|168212.1|167870.1|340
1673832900000|2023-01-16 01:35:00|168305.6|167963.6|168279.7|167937.7|168373|168031|168056.5|167714.5|361
1673833200000|2023-01-16 01:40:00|168278.2|167936.2|168249.6|167907.6|168371|168029|167950.6|167608.6|519
1673833500000|2023-01-16 01:45:00|168236.9|167894.9|168129.9|167787.9|168345.1|168003.1|168025.5|167683.5|591
1673833800000|2023-01-16 01:50:00|168111.7|167769.7|168016.3|167674.3|168161.5|167934.5|167980.8|167638.8|752
1673834100000|2023-01-16 01:55:00|168053.4|167711.4|167871.8|167529.8|168108.6|167877.9|167852.9|167510.9|645
1673834400000|2023-01-16 02:00:00|167880.1|167538.1|167833.7|167491.7|167930.4|167670.9|167773.6|167431.6|1043
1673834700000|2023-01-16 02:05:00|167827.7|167485.7|167822.6|167572.5|167886.6|167684.5|167729.6|167416.3|1083
1673835000000|2023-01-16 02:10:00|167776.8|167491.7|167895.3|167553.3|167924.7|167725.7|167765.8|167431.2|946
1673835300000|2023-01-16 02:15:00|167893.7|167551.7|167849.4|167572.8|167920.5|167615.8|167693.7|167442.8|613
1673835600000|2023-01-16 02:20:00|167818|167568.7|167836|167494|167904.4|167696.6|167783.9|167470.5|527
1673835900000|2023-01-16 02:25:00|167835.8|167493.8|167953.5|167611.5|167968.2|167626.2|167756|167468.5|296
1673836200000|2023-01-16 02:30:00|167952.2|167610.2|167922|167580|167963.8|167738|167756|167473|269
1673836500000|2023-01-16 02:35:00|167923.5|167581.5|167918.6|167576.6|167961.5|167638|167689.8|167476|300
1673836800000|2023-01-16 02:40:00|167918.8|167576.8|167841.2|167545|167968.1|167671|167705.2|167442.1|385
1673837100000|2023-01-16 02:45:00|167821.1|167550.1|167785.1|167541.7|167861.4|167632.5|167745.9|167451.6|458
1673837400000|2023-01-16 02:50:00|167783.4|167548.6|167707.9|167476.5|167907.2|167647.8|167663.4|167456.4|560
1673837700000|2023-01-16 02:55:00|167707.8|167470.3|167661.8|167531.8|167722.9|167566.5|167656.6|167459.5|597
1673838000000|2023-01-16 03:00:00|167661.5|167531.5|167741.6|167527.6|167794.2|167593.4|167645.7|167488.7|714
1673838300000|2023-01-16 03:05:00|167741.4|167526.9|167758.1|167519.8|167805.9|167590.5|167696.2|167445|770
1673838600000|2023-01-16 03:10:00|167758|167520|167760.4|167533.6|167799.1|167608.6|167699.4|167460.1|752
1673838900000|2023-01-16 03:15:00|167760.6|167533.5|167709.5|167579.5|167805.5|167584.7|167677.6|167463.5|751
1673839200000|2023-01-16 03:20:00|167698.1|167568.1|167719.3|167516.3|167774|167597.4|167678.5|167495|543
1673839500000|2023-01-16 03:25:00|167718.9|167516.6|167735.2|167532.5|167811|167596.3|167672.8|167477.2|634
1673839800000|2023-01-16 03:30:00|167734.9|167532.8|167678.6|167548.6|167736.3|167599.8|167660.1|167452.5|503
1673840100000|2023-01-16 03:35:00|167678.5|167548.5|167700.7|167490.7|167763.5|167554.9|167624|167418.5|299
1673840400000|2023-01-16 03:40:00|167700.5|167491.9|167652.8|167522.8|167761.8|167551.8|167618.9|167405.5|407
1673840700000|2023-01-16 03:45:00|167634|167504|167648.9|167518.9|167719.8|167530.8|167597.7|167444.4|176
1673841000000|2023-01-16 03:50:00|167647.5|167517.5|167659.7|167529.7|167750|167539.3|167587.1|167396|200
1673841300000|2023-01-16 03:55:00|167659.6|167529.6|167522.8|167392.8|167698.1|167533.5|167507.7|167351.9|595
1673841600000|2023-01-16 04:00:00|167523.2|167393.2|167550.6|167420.6|167611.1|167435.5|167523.2|167361.2|341
1673841900000|2023-01-16 04:05:00|167557.9|167427.9|167535.5|167405.5|167612.8|167427.9|167505.2|167349.5|283
1673842200000|2023-01-16 04:10:00|167536.1|167406.1|167548.4|167418.4|167615.3|167437.7|167507.5|167336.3|181
1673842500000|2023-01-16 04:15:00|167543.8|167413.8|167548.3|167418.3|167627.5|167431.8|167531.6|167343.3|176
1673842800000|2023-01-16 04:20:00|167555.7|167425.7|167553.9|167423.9|167610.8|167458.8|167541.3|167360.7|186
1673843100000|2023-01-16 04:25:00|167553.1|167423.1|167549.5|167419.5|167621|167449.2|167528|167333.1|195
1673843400000|2023-01-16 04:30:00|167591.9|167383.1|167574.8|167444.8|167629.8|167460.6|167553.6|167353.4|122
1673843700000|2023-01-16 04:35:00|167592|167462|167582.2|167452.2|167629.2|167468.9|167568.9|167413.7|82
1673844000000|2023-01-16 04:40:00|167586.1|167456.1|167583.9|167453.9|167601.6|167471.6|167559.4|167429.4|101
1673844300000|2023-01-16 04:45:00|167584|167454|167704.5|167574.5|167741|167586.1|167570.9|167415.9|386
1673844600000|2023-01-16 04:50:00|167704.4|167574.4|167665.1|167535.1|167755.4|167593.9|167646.5|167481.7|556
1673844900000|2023-01-16 04:55:00|167665|167535|167765.3|167635.3|167855|167648.6|167663.3|167505|626
1673845200000|2023-01-16 05:00:00|167766.7|167636.7|167859|167654.4|167920.6|167701|167766.7|167580|447
1673845500000|2023-01-16 05:05:00|167855.8|167654.2|167824.3|167618.9|167921|167718.1|167773.9|167608.9|632
1673845800000|2023-01-16 05:10:00|167821.5|167619.1|167806.3|167605.6|167858.4|167657.1|167762.5|167595.3|698
1673846100000|2023-01-16 05:15:00|167806.5|167605.9|167720.7|167590.7|167834.6|167660|167711.6|167545.8|564
1673846400000|2023-01-16 05:20:00|167721.3|167591.3|167729.1|167599.1|167815|167611.3|167712.2|167515|470
1673846700000|2023-01-16 05:25:00|167729.3|167599.3|167739|167609|167791|167612.2|167716.4|167550.2|410
1673847000000|2023-01-16 05:30:00|167739.3|167609.3|167723.8|167593.8|167785.1|167620.7|167719.6|167552.6|492
1673847300000|2023-01-16 05:35:00|167723.7|167593.7|167738.8|167608.8|167762|167608.9|167699.3|167534|350
1673847600000|2023-01-16 05:40:00|167738.9|167608.9|167723.9|167593.9|167744.9|167614.9|167697.2|167539.1|237
1673847900000|2023-01-16 05:45:00|167724|167594|167718.5|167588.5|167774.3|167608.4|167711.7|167543.3|270
1673848200000|2023-01-16 05:50:00|167718.6|167588.6|167868.3|167738.3|167928.5|167751.7|167709.7|167579.7|411
1673848500000|2023-01-16 05:55:00|167872.5|167742.5|168102.4|167876.5|168102.4|167928.7|167870.9|167689.6|209
1673848800000|2023-01-16 06:00:00|168101|167881.2|168118.4|167904.6|168222.4|167978.4|168055.1|167868.2|595
1673849100000|2023-01-16 06:05:00|168095.7|167965.7|168149.1|167921.4|168188.9|167998.4|168070.4|167879.3|604
1673849400000|2023-01-16 06:10:00|168148.7|167921|168043.1|167823.4|168177.3|167992.2|168012.1|167820|620
1673849700000|2023-01-16 06:15:00|168042.7|167822.8|168049|167834.4|168083|167884.6|167970.3|167771.2|478
1673850000000|2023-01-16 06:20:00|168048.5|167833.9|168081|167869.7|168106.5|167910.4|168040.4|167827.7|487
1673850300000|2023-01-16 06:25:00|168081.1|167869.8|168152.2|167916.1|168159.7|167957.7|168059.6|167844.8|644
1673850600000|2023-01-16 06:30:00|168155|167912.8|168218.3|167998.2|168265.9|168028.2|168032.4|167853|632
1673850900000|2023-01-16 06:35:00|168218.1|167998|168293.5|168051.9|168326|168122.8|168127|167940|540
1673851200000|2023-01-16 06:40:00|168293.6|168052|168431.6|168204.2|168449.7|168259.3|168232.8|168007.3|590
1673851500000|2023-01-16 06:45:00|168427.6|168204.3|168476|168270.2|168554.5|168362.9|168391.9|168168|532
1673851800000|2023-01-16 06:50:00|168476.1|168271.5|168387|168156.9|168481.5|168293.1|168316.7|168118.6|515
1673852100000|2023-01-16 06:55:00|168387.5|168157.4|168398.7|168178.7|168435|168227.5|168319.7|168121|546
1673852400000|2023-01-16 07:00:00|168356.8|168226.8|168355|168225|168378|168228.4|168324.1|168173|629
1673852700000|2023-01-16 07:05:00|168354.7|168224.7|168372.3|168242.3|168434|168304|168338.8|168208.8|334
1673853000000|2023-01-16 07:10:00|168372.4|168242.4|168337.7|168207.7|168376.5|168267|168259.7|168139.9|419
1673853300000|2023-01-16 07:15:00|168345.5|168215.5|168514.2|168384.2|168524.8|168416.6|168252.8|168122.8|589
1673853600000|2023-01-16 07:20:00|168506.2|168376.2|168595.9|168465.9|168620.6|168490.6|168489.8|168359.8|477
1673853900000|2023-01-16 07:25:00|168596.6|168466.6|168820.5|168690.5|168909.9|168779.9|168567.8|168451|771
1673854200000|2023-01-16 07:30:00|168823.8|168693.8|168772.1|168642.1|168842.6|168704.1|168767.9|168637.9|458
1673854500000|2023-01-16 07:35:00|168772.8|168642.8|168965.6|168835.6|169062.2|168967.3|168758.3|168637.9|547
1673854800000|2023-01-16 07:40:00|168965.8|168835.8|168821|168691|169027.5|168937.5|168802.6|168672.6|519
1673855100000|2023-01-16 07:45:00|168822.1|168692.1|168942.2|168852.2|168987.5|168897.5|168821.1|168691.1|654
1673855400000|2023-01-16 07:50:00|168943|168853|169316.8|169226.8|169330.4|169240.4|168941.4|168835.2|680
1673855700000|2023-01-16 07:55:00|169318.7|169228.7|169404.3|169314.3|169595.5|169505.5|169316.2|169226.2|663
1673856000000|2023-01-16 08:00:00|169415.6|169325.6|169864.7|169734.7|169872.3|169760.3|169415.6|169305.9|813
1673856300000|2023-01-16 08:05:00|169864.6|169734.6|170015.7|169885.7|170232.6|170142.6|169712.5|169622.5|839
1673856600000|2023-01-16 08:10:00|170016.2|169886.2|170237.8|170107.8|170268.7|170140.1|169988.3|169858.3|916
1673856900000|2023-01-16 08:15:00|170237.9|170107.9|170121.4|169991.4|170296.2|170193.8|170012.7|169882.7|924
1673857200000|2023-01-16 08:20:00|170121.3|169991.3|170148.5|170018.5|170160|170069.1|169974.3|169844.3|762
1673857500000|2023-01-16 08:25:00|170148|170018|170546.5|170345.4|170821.9|170660.3|170140.7|170017.5|1010
1673857800000|2023-01-16 08:30:00|170546.4|170345.1|170359|170229|170546.4|170394.9|170192.3|170062.3|881
1673858100000|2023-01-16 08:35:00|170358.8|170228.8|170231.6|170141.6|170377.3|170252.4|170199.1|170098.4|678
1673858400000|2023-01-16 08:40:00|170234.2|170144.2|170140.2|170010.2|170237.2|170147.2|170002.2|169872.2|711
1673858700000|2023-01-16 08:45:00|170140.3|170010.3|170458.3|170328.3|170464.6|170334.6|170138.6|170008.6|698
1673859000000|2023-01-16 08:50:00|170458.4|170328.4|170611.8|170481.8|170611.8|170487.4|170370.2|170268.6|661
1673859300000|2023-01-16 08:55:00|170611.6|170481.6|170779.1|170689.1|170786.2|170696.2|170509.2|170406.8|642
1673859600000|2023-01-16 09:00:00|170779|170689|170683.5|170593.5|170783|170693|170648.1|170518.1|589
1673859900000|2023-01-16 09:05:00|170711.1|170581.1|170727.1|170637.1|170782.4|170692.4|170669.8|170572.5|550
1673860200000|2023-01-16 09:10:00|170730.9|170640.9|170462.9|170372.9|170733.1|170643.1|170401.7|170311.7|671
1673860500000|2023-01-16 09:15:00|170463.2|170373.2|170432.8|170342.8|170519.8|170402.4|170419.9|170329.9|562
1673860800000|2023-01-16 09:20:00|170432.7|170342.7|170654.6|170564.6|170718.5|170628.5|170387.7|170297.7|705
1673861100000|2023-01-16 09:25:00|170654.8|170564.8|170724.5|170594.5|170735.1|170645.1|170503.9|170413.9|797
1673861400000|2023-01-16 09:30:00|170724.4|170594.4|170531.1|170441.1|170732.6|170602.6|170511.4|170421.4|527
1673861700000|2023-01-16 09:35:00|170531.2|170441.2|170439|170309|170548.9|170446.3|170380.6|170285.2|439
1673862000000|2023-01-16 09:40:00|170437.7|170307.7|170718.2|170628.2|170778.6|170688.6|170411.9|170307.7|565
1673862300000|2023-01-16 09:45:00|170722|170592|170735.2|170645.2|170762.9|170667.7|170713|170592|583
1673862600000|2023-01-16 09:50:00|170735.3|170645.3|170768.1|170678.1|170790.8|170694.8|170727|170637|504
1673862900000|2023-01-16 09:55:00|170767.9|170677.9|170757.4|170667.4|170797.5|170707.5|170726|170636|643
1673863200000|2023-01-16 10:00:00|170758|170668|170754.1|170664.1|170794.4|170704.4|170740|170650|409
1673863500000|2023-01-16 10:05:00|170754.2|170664.2|170701.5|170611.5|170754.2|170664.2|170581|170491|474
1673863800000|2023-01-16 10:10:00|170700.1|170610.1|170707.3|170617.3|170720.8|170630.8|170676.3|170586.3|597
1673864100000|2023-01-16 10:15:00|170706.7|170616.7|170778.3|170688.3|170825.8|170735.8|170688|170598|571
1673864400000|2023-01-16 10:20:00|170779.7|170689.7|170968.5|170878.5|170996.8|170906.8|170765.2|170668.6|665
1673864700000|2023-01-16 10:25:00|170968.4|170878.4|170870.5|170780.5|170976|170886|170857.9|170767.9|524
1673865000000|2023-01-16 10:30:00|170866.6|170776.6|170756.2|170666.2|170883.1|170793.1|170751.3|170661.3|620
1673865300000|2023-01-16 10:35:00|170756.3|170666.3|170733.9|170643.9|170770.7|170680.7|170725.4|170635.4|369
1673865600000|2023-01-16 10:40:00|170734|170644|170855.7|170765.7|170855.8|170765.8|170728.2|170632.2|595
1673865900000|2023-01-16 10:45:00|170856.5|170766.5|171018|170928|171125.4|171019|170855.9|170765.9|615
1673866200000|2023-01-16 10:50:00|171018.2|170928.2|170931.1|170841.1|171024.1|170934.1|170914.8|170816.3|388
1673866500000|2023-01-16 10:55:00|170931.2|170841.2|170933.5|170843.5|170936|170846|170903.7|170813.7|314
1673866800000|2023-01-16 11:00:00|170936.4|170846.4|171181.7|171091.7|171210|171107.5|170912.6|170822.6|620
1673867100000|2023-01-16 11:05:00|171181.6|171091.6|171244.9|171154.9|171273|171156|171117|171027|504
1673867400000|2023-01-16 11:10:00|171245.1|171155.1|171138.3|171048.3|171283.6|171169.8|171135.9|171045.9|424
1673867700000|2023-01-16 11:15:00|171138.6|171048.6|171259.8|171169.8|171261.8|171171.8|171135.2|171045.2|444
1673868000000|2023-01-16 11:20:00|171257.9|171167.9|171085.3|170995.3|171258|171168|171085|170995|490
1673868300000|2023-01-16 11:25:00|171086.7|170996.7|171236|171146|171240|171150|171035.3|170945.3|423
1673868600000|2023-01-16 11:30:00|171235.7|171145.7|171135.7|171045.7|171238.8|171148.8|170991.7|170901.7|547
1673868900000|2023-01-16 11:35:00|171135.6|171045.6|171135.8|171045.8|171209.2|171098.2|171099.1|171009.1|435
1673869200000|2023-01-16 11:40:00|171135.2|171045.2|171081|170951|171167.4|171062.9|171022.6|170907.7|560
1673869500000|2023-01-16 11:45:00|171080.9|170950.9|171062.3|170972.3|171119.9|171006.5|171050.9|170941|387
1673869800000|2023-01-16 11:50:00|171062.4|170972.4|171154.3|171024.3|171165.3|171044.9|171056.5|170966.5|275
1673870100000|2023-01-16 11:55:00|171148.1|171018.1|171087.3|170997.3|171149.7|171038.2|171081.5|170970.5|386
1673870400000|2023-01-16 12:00:00|171089.2|170999.2|170838.5|170708.5|171089.2|170999.2|170838.5|170708.5|454
1673870700000|2023-01-16 12:05:00|170844.4|170714.4|170703.4|170613.4|170849.8|170719.8|170612.1|170482.1|716
1673871000000|2023-01-16 12:10:00|170703.2|170613.2|170660.6|170570.6|170710.4|170617.4|170633.3|170543.3|760
1673871300000|2023-01-16 12:15:00|170660.7|170570.7|170863.3|170733.3|170888.6|170758.6|170644.9|170554.9|722
1673871600000|2023-01-16 12:20:00|170863.9|170733.9|170797.8|170667.8|170864.7|170734.7|170743.9|170653.9|520
1673871900000|2023-01-16 12:25:00|170797.2|170667.2|170724.8|170634.8|170827.7|170728.8|170713.7|170603.2|413
1673872200000|2023-01-16 12:30:00|170721.4|170631.4|170792.9|170702.9|170873.3|170743.3|170720.2|170612.5|564
1673872500000|2023-01-16 12:35:00|170792.3|170702.3|170802.8|170712.8|170934.2|170804.2|170768.3|170678.3|521
1673872800000|2023-01-16 12:40:00|170804.5|170714.5|170841.6|170711.6|170910.2|170780.2|170760.6|170650.1|642
1673873100000|2023-01-16 12:45:00|170847|170717|170726.8|170596.8|170847|170717|170669.9|170579.9|602
1673873400000|2023-01-16 12:50:00|170720.6|170590.6|170667.8|170537.8|170724.4|170613.7|170620.9|170505.2|487
1673873700000|2023-01-16 12:55:00|170667|170537|170711|170621|170752.4|170662.4|170631.9|170535.5|668
1673874000000|2023-01-16 13:00:00|170713.6|170623.6|170788.4|170658.4|170793.9|170703.9|170675|170577.1|440
1673874300000|2023-01-16 13:05:00|170788.5|170658.5|170803.7|170673.7|170811|170706.7|170765.5|170658.5|396
1673874600000|2023-01-16 13:10:00|170803.8|170673.8|170652.7|170562.7|170804.2|170709.5|170637.3|170547.3|372
1673874900000|2023-01-16 13:15:00|170652.8|170562.8|170696.2|170606.2|170718.5|170610.4|170567|170477|366
1673875200000|2023-01-16 13:20:00|170699.9|170609.9|170665.5|170575.5|170716.2|170609.9|170655.7|170553.7|355
1673875500000|2023-01-16 13:25:00|170663.2|170573.2|170510.2|170380.2|170679.4|170581.5|170394.2|170304.2|659
1673875800000|2023-01-16 13:30:00|170513.7|170383.7|169989.4|169899.4|170543.3|170450.5|169989.4|169899.4|592
1673876100000|2023-01-16 13:35:00|169986.6|169896.6|170025.6|169935.6|170041.7|169951.7|169921.3|169791.3|472
1673876400000|2023-01-16 13:40:00|170027|169937|170231.2|170101.2|170413.5|170308.3|169902.7|169812.7|668
1673876700000|2023-01-16 13:45:00|170230.3|170100.3|170244.9|170154.9|170252.7|170162.7|170118.7|170013.2|500
1673877000000|2023-01-16 13:50:00|170244.2|170154.2|170156.9|170066.9|170288.9|170198.9|170149.9|170059.9|559
1673877300000|2023-01-16 13:55:00|170158.4|170068.4|170325.7|170195.7|170325.7|170214.5|170145.1|170055.1|636
1673877600000|2023-01-16 14:00:00|170325.5|170195.5|170348.7|170258.7|170405.9|170262.2|170315.2|170195.3|376
1673877900000|2023-01-16 14:05:00|170348.8|170258.8|170143.9|170053.9|170366|170261.8|170105.9|170015.9|471
1673878200000|2023-01-16 14:10:00|170142|170052|170376.1|170246.1|170389.8|170259.8|170112.3|170022.3|444
1673878500000|2023-01-16 14:15:00|170368.1|170238.1|170204.9|170074.9|170455.4|170325.4|170182.3|170069.4|656
1673878800000|2023-01-16 14:20:00|170205.3|170075.3|170102.7|170012.7|170222|170113.3|170097.8|170007.8|393
1673879100000|2023-01-16 14:25:00|170102.6|170012.6|170004.3|169914.3|170110.4|170020.4|169947.6|169830.8|525
1673879400000|2023-01-16 14:30:00|170004.2|169914.2|170050.3|169960.3|170098.3|170008.3|169999.8|169909.8|276
1673879700000|2023-01-16 14:35:00|170051|169961|170194|170064|170195.2|170089.3|169982.1|169892.1|417
1673880000000|2023-01-16 14:40:00|170194.8|170064.8|170194.1|170104.1|170199.9|170107.2|170148.3|170046.1|372
1673880300000|2023-01-16 14:45:00|170197.8|170107.8|170047|169957|170221.7|170113|170021.9|169931.9|401
1673880600000|2023-01-16 14:50:00|170048.2|169958.2|169829|169739|170076.9|169986.9|169758.2|169668.2|633
1673880900000|2023-01-16 14:55:00|169828.7|169738.7|169617.2|169527.2|169828.7|169738.7|169565.5|169435.5|657
1673881200000|2023-01-16 15:00:00|169617.3|169527.3|169695.5|169605.5|169793|169703|169477.7|169387.7|644
1673881500000|2023-01-16 15:05:00|169694.8|169604.8|169672.2|169582.2|169701.5|169611.5|169566.5|169476.5|716
1673881800000|2023-01-16 15:10:00|169672.1|169582.1|169811.5|169721.5|169849.7|169757.7|169667.7|169577.7|421
1673882100000|2023-01-16 15:15:00|169811.4|169721.4|169901.1|169811.1|169912.2|169822.2|169803.8|169706.1|371
1673882400000|2023-01-16 15:20:00|169901.3|169811.3|170011.7|169921.7|170014.4|169924.4|169893.4|169803.4|320
1673882700000|2023-01-16 15:25:00|170015.9|169925.9|170084.5|169954.5|170084.5|169981.1|169985.2|169866.5|291
1673883000000|2023-01-16 15:30:00|170082.4|169952.4|170067.8|169977.8|170105.9|169993.8|170058|169944.4|343
1673883300000|2023-01-16 15:35:00|170067.3|169977.3|169964.6|169874.6|170149.9|170019.9|169920.9|169817.4|522
1673883600000|2023-01-16 15:40:00|169964.7|169874.7|169940.2|169850.2|169964.7|169874.7|169911.9|169821.9|333
1673883900000|2023-01-16 15:45:00|169943.3|169853.3|169946.6|169816.6|170004.4|169878.4|169924.6|169813.9|473
1673884200000|2023-01-16 15:50:00|169946.2|169816.2|169987.2|169857.2|170027.8|169924|169946.2|169816.2|440
1673884500000|2023-01-16 15:55:00|169975.5|169845.5|169762.4|169672.4|169992.8|169877.9|169702.7|169612.7|561
1673884800000|2023-01-16 16:00:00|169762.1|169672.1|169679.1|169589.1|169765.5|169675.5|169575|169485|626
1673885100000|2023-01-16 16:05:00|169678.7|169588.7|169866.1|169776.1|169867|169777|169672.6|169582.6|423
1673885400000|2023-01-16 16:10:00|169866|169776|169845.7|169755.7|169866|169776|169808.1|169718.1|245
1673885700000|2023-01-16 16:15:00|169845.9|169755.9|169919.6|169829.6|169931.8|169841.8|169837.6|169747.6|269
1673886000000|2023-01-16 16:20:00|169919.5|169829.5|169926.9|169836.9|169961.8|169871.8|169873.5|169783.5|378
1673886300000|2023-01-16 16:25:00|169926.1|169836.1|169903.7|169813.7|169975.9|169862.9|169888.7|169798.7|525
1673886600000|2023-01-16 16:30:00|169902.9|169812.9|170045.6|169955.6|170063.7|169973.7|169895.7|169805.7|669
1673886900000|2023-01-16 16:35:00|170045.2|169955.2|170060.6|169970.6|170100.9|170010.9|170024.5|169934.5|347
1673887200000|2023-01-16 16:40:00|170047.2|169957.2|170050.3|169960.3|170093.3|170003.3|169971.1|169881.1|316
1673887500000|2023-01-16 16:45:00|170051.4|169961.4|170029.8|169939.8|170053.8|169963.8|170023.2|169895.8|531
1673887800000|2023-01-16 16:50:00|170029.7|169939.7|170123.7|170033.7|170134.2|170044.2|170015|169925|292
1673888100000|2023-01-16 16:55:00|170123.2|170033.2|170128.6|170038.6|170151.2|170061.2|170100.5|170010.5|223
1673888400000|2023-01-16 17:00:00|170128.9|170038.9|170290.8|170200.8|170315.8|170225.8|170126.3|170011.9|403
1673888700000|2023-01-16 17:05:00|170288.4|170198.4|170384.2|170254.2|170393.1|170303.1|170222.4|170118.9|414
1673889000000|2023-01-16 17:10:00|170381.4|170251.4|170332.6|170202.6|170427.2|170320.7|170303|170183.6|508
1673889300000|2023-01-16 17:15:00|170332|170202|170351.8|170221.8|170351.8|170231.4|170293.6|170181.2|220
1673889600000|2023-01-16 17:20:00|170350.9|170220.9|170382.5|170252.5|170447.1|170333.3|170345|170215|301
1673889900000|2023-01-16 17:25:00|170382.3|170252.3|170412.9|170282.9|170428.7|170315|170381.9|170251.9|169
1673890200000|2023-01-16 17:30:00|170412.6|170282.6|170428.9|170338.9|170474.4|170361|170393.6|170282.4|267
1673890500000|2023-01-16 17:35:00|170428.8|170338.8|170461.5|170371.5|170518.4|170395.4|170414.3|170306.5|279
1673890800000|2023-01-16 17:40:00|170461.6|170371.6|170517.3|170427.3|170553.2|170438|170453.2|170353.4|368
1673891100000|2023-01-16 17:45:00|170516.9|170426.9|170506|170376|170553.2|170432.7|170482.4|170375.6|294
1673891400000|2023-01-16 17:50:00|170505.8|170375.8|170489.1|170359.1|170523.8|170393.8|170485.2|170355.2|427
1673891700000|2023-01-16 17:55:00|170489|170359|170495.5|170365.5|170515.4|170390.2|170457.3|170355.2|383
1673892000000|2023-01-16 18:00:00|170506.8|170376.8|170630.5|170500.5|170638.1|170508.1|170485.9|170376.8|373
1673892300000|2023-01-16 18:05:00|170630.8|170500.8|170617.8|170487.8|170644.2|170514.2|170581.5|170451.5|358
1673892600000|2023-01-16 18:10:00|170614.2|170484.2|170628.1|170498.1|170628.1|170501|170579.4|170449.4|248
1673892900000|2023-01-16 18:15:00|170627.8|170497.8|170594.2|170464.2|170639.2|170509.2|170578.5|170448.5|159
1673893200000|2023-01-16 18:20:00|170593|170463|170585.6|170455.6|170613.5|170491.4|170564.9|170445.4|202
1673893500000|2023-01-16 18:25:00|170585.5|170455.5|170627.3|170497.3|170647.9|170525.2|170585.5|170455.5|160
1673893800000|2023-01-16 18:30:00|170626.9|170496.9|170630.1|170500.1|170637.1|170507.1|170614.1|170484.1|118
1673894100000|2023-01-16 18:35:00|170628.4|170498.4|170607.5|170517.5|170633.9|170529.9|170603.6|170475|134
1673894400000|2023-01-16 18:40:00|170608.6|170518.6|170635.9|170545.9|170658.5|170552.9|170599.8|170489.5|112
1673894700000|2023-01-16 18:45:00|170642.3|170552.3|170580.3|170450.3|170680.7|170563.7|170550.6|170372.2|183
1673895000000|2023-01-16 18:50:00|170573.9|170443.9|170589.2|170499.2|170644|170506.7|170568.7|170409.3|136
1673895300000|2023-01-16 18:55:00|170588.2|170498.2|170482.5|170225.4|170617.4|170506.4|170478.1|170201.5|259
1673895600000|2023-01-16 19:00:00|170513.5|170228.8|170638.2|170339.9|170705.9|170416.5|170476.5|170211.9|337
1673895900000|2023-01-16 19:05:00|170634.1|170349.8|170704.5|170375.8|170720.2|170391.6|170597.4|170329.6|286
1673896200000|2023-01-16 19:10:00|170694.3|170386.1|170556.9|170271.3|170727.5|170421.1|170549.9|170254.2|362
1673896500000|2023-01-16 19:15:00|170558.7|170272.8|170614.3|170319.2|170639.3|170338.2|170526.3|170232.7|399
1673896800000|2023-01-16 19:20:00|170623.3|170316.1|170596.3|170280.4|170699.3|170397.5|170527.5|170279.2|427
1673897100000|2023-01-16 19:25:00|170596.2|170280.7|170566.3|170224.3|170635.6|170320.2|170542.2|170212.8|522
1673897400000|2023-01-16 19:30:00|170566.5|170224.5|170558|170216|170643.9|170301.9|170554|170212.5|235
1673897700000|2023-01-16 19:35:00|170557.9|170215.9|170568.7|170226.7|170643.5|170301.5|170505.5|170163.5|371
1673898000000|2023-01-16 19:40:00|170572.1|170230.1|170539.4|170197.4|170591.7|170249.7|170485.6|170143.6|214
1673898300000|2023-01-16 19:45:00|170537.9|170195.9|170593.1|170251.1|170622.6|170280.6|170467.2|170125.2|274
1673898600000|2023-01-16 19:50:00|170593.3|170251.3|170543.6|170201.6|170683.5|170341.5|170311.3|169969.3|367
1673898900000|2023-01-16 19:55:00|170545.3|170203.3|170542.3|170200.3|170572.5|170230.5|170513|170171|197
1673899200000|2023-01-16 20:00:00|170542.1|170200.1|170529.3|170187.3|170576.9|170234.9|170475.2|170133.2|161
1673899500000|2023-01-16 20:05:00|170529.1|170187.1|170562.6|170220.6|170582.5|170240.5|170467.8|170125.8|264
1673899800000|2023-01-16 20:10:00|170577.1|170235.1|170478.1|170136.1|170577.1|170235.1|170444.7|170102.7|184
1673900100000|2023-01-16 20:15:00|170477.8|170135.8|170540.2|170198.2|170547.8|170205.8|170460|170118|230
1673900400000|2023-01-16 20:20:00|170539|170197|170535.8|170193.8|170563.3|170221.3|170521.7|170179.7|260
1673900700000|2023-01-16 20:25:00|170536|170194|170559.9|170217.9|170617.3|170275.3|170503.7|170161.7|230
1673901000000|2023-01-16 20:30:00|170559.8|170217.8|170396.2|170054.2|170576.5|170234.5|170326.7|169984.7|359
1673901300000|2023-01-16 20:35:00|170398|170056|170433|170091|170534.6|170192.6|170377.2|170035.2|254
1673901600000|2023-01-16 20:40:00|170412.3|170070.3|170548.2|170206.2|170583.3|170241.3|170412.2|170070.2|304
1673901900000|2023-01-16 20:45:00|170548.5|170206.5|170511.1|170169.1|170571|170229|170345.8|170003.8|335
1673902200000|2023-01-16 20:50:00|170513.2|170171.2|170505|170163|170544.3|170202.3|170297.5|169955.5|387
1673902500000|2023-01-16 20:55:00|170505.1|170163.1|170588|170246|170597.3|170255.3|170364.2|170022.2|427
1673902800000|2023-01-16 21:00:00|170587.9|170245.9|170354.1|170012.1|170737.7|170395.7|170353.4|170011.4|433
1673903100000|2023-01-16 21:05:00|170421.9|170079.9|170507.3|170165.3|170523.3|170181.3|170348.3|170006.3|236
1673903400000|2023-01-16 21:10:00|170500|170158|170459.5|170117.5|170570.5|170228.5|170395.3|170053.3|220
1673903700000|2023-01-16 21:15:00|170459.9|170117.9|170551.5|170209.5|170581.3|170239.3|170417.4|170075.4|187
1673904000000|2023-01-16 21:20:00|170551.8|170209.8|170525.6|170183.6|170607.6|170265.6|170488.6|170146.6|168
1673904300000|2023-01-16 21:25:00|170525.8|170183.8|170533.7|170191.7|170597|170255|170504.8|170162.8|92
1673904600000|2023-01-16 21:30:00|170540.8|170198.8|170575|170233|170593|170251|170387.5|170045.5|132
1673904900000|2023-01-16 21:35:00|170570.5|170228.5|170454.7|170112.7|170589.2|170247.2|170390.9|170048.9|100
1673905200000|2023-01-16 21:40:00|170454.8|170112.8|170630.5|170288.5|170691.4|170349.4|170454.7|170112.7|238
1673905500000|2023-01-16 21:45:00|170620.9|170278.9|170588.2|170246.2|170623.2|170281.2|170539.1|170197.1|97
1673905800000|2023-01-16 21:50:00|170578.1|170236.1|170567.5|170225.5|170656.3|170314.3|170508.4|170166.4|112
1673906100000|2023-01-16 21:55:00|170550.3|170208.3|170563.4|170221.4|170576.8|170234.8|170542.1|170200.1|63
1673906400000|2023-01-16 22:00:00|170057.8|169715.8|170594|170252|170622.3|170280.3|170041.5|169699.5|30
1673906700000|2023-01-16 22:05:00|170618.5|170276.5|170733.5|170391.5|170755.7|170413.7|170598.4|170256.4|174
1673907000000|2023-01-16 22:10:00|170730.1|170388.1|170725.8|170383.8|170736.6|170394.6|170725.8|170383.8|60
1673907300000|2023-01-16 22:15:00|170731.8|170389.8|170727.1|170385.1|170764.2|170422.2|170647|170305|139
1673907600000|2023-01-16 22:20:00|170735|170393|170734.1|170392.1|170749.5|170407.5|170722.3|170380.3|43
1673907900000|2023-01-16 22:25:00|170744.3|170402.3|170743.7|170401.7|170751.8|170409.8|170722.5|170380.5|32
1673908200000|2023-01-16 22:30:00|170748|170406|170738.2|170396.2|170766.8|170424.8|170724.2|170382.2|108
1673908500000|2023-01-16 22:35:00|170738.6|170396.6|170738.9|170396.9|170741.2|170399.2|170724.2|170382.2|66
1673908800000|2023-01-16 22:40:00|170738.6|170396.6|170736.7|170394.7|170746.6|170404.6|170724|170382|71
1673909100000|2023-01-16 22:45:00|170738.5|170396.5|170744.3|170402.3|170749.7|170407.7|170723.9|170381.9|67
1673909400000|2023-01-16 22:50:00|170746.1|170404.1|170739.8|170397.8|170749.7|170407.7|170723.3|170381.3|65
1673909700000|2023-01-16 22:55:00|170741.6|170399.6|170941|170599|170941|170599|170731.8|170389.8|54
1673910000000|2023-01-16 23:00:00|170786.4|170444.4|170740.4|170398.4|170859.7|170517.7|170721.5|170379.5|163
1673910300000|2023-01-16 23:05:00|170829.8|170487.8|170813.6|170471.6|170881.7|170539.7|170720.5|170378.5|193
1673910600000|2023-01-16 23:10:00|170815.2|170473.2|170826.2|170484.2|170895|170553|170728.9|170386.9|145
1673910900000|2023-01-16 23:15:00|170861.7|170519.7|170778.5|170436.5|170885|170543|170720.5|170378.5|193
1673911200000|2023-01-16 23:20:00|170759.2|170417.2|170815|170473|170847.2|170505.2|170720.5|170378.5|157
1673911500000|2023-01-16 23:25:00|170791.5|170449.5|170780.1|170438.1|170933.5|170591.5|170697.4|170376.4|119
1673911800000|2023-01-16 23:30:00|170761.2|170419.2|170763.8|170421.8|170894.3|170552.3|170685.3|170343.3|150
1673912100000|2023-01-16 23:35:00|170763.5|170421.5|170776.6|170434.6|170880.3|170538.3|170729.2|170387.2|284
1673912400000|2023-01-16 23:40:00|170776.7|170434.7|170819.1|170477.1|170840.9|170498.9|170712.9|170370.9|261
1673912700000|2023-01-16 23:45:00|170794.9|170452.9|170739.4|170397.4|170820.8|170478.8|170725.7|170383.7|219
1673913000000|2023-01-16 23:50:00|170739.8|170397.8|170762.4|170420.4|170803.3|170461.3|170707.8|170365.8|248
1673913300000|2023-01-16 23:55:00|170762.7|170420.7|170731.7|170389.7|170813.5|170471.5|170709.1|170367.1|235
1673913600000|2023-01-17 00:00:00|170736.1|170394.1|170833.7|170491.7|170860|170518|170711|170369|189
1673913900000|2023-01-17 00:05:00|170825|170483|170797.5|170455.5|170835.5|170493.5|170766.2|170424.2|278
1673914200000|2023-01-17 00:10:00|170797|170455|170760.3|170418.3|170821|170479|170743.6|170401.6|272
1673914500000|2023-01-17 00:15:00|170756.4|170414.4|170718.8|170376.8|170811|170469|170681.3|170339.3|215
1673914800000|2023-01-17 00:20:00|170731.8|170389.8|170687.5|170345.5|170765|170423|170616.1|170274.1|200
1673915100000|2023-01-17 00:25:00|170658.8|170316.8|170593.1|170251.1|170683.5|170341.5|170538.5|170217.7|187
1673915400000|2023-01-17 00:30:00|170593.3|170251.3|170568.9|170226.9|170608|170266|170538.5|170216.9|138
1673915700000|2023-01-17 00:35:00|170568.3|170233.7|170532.2|170190.2|170606|170447.6|170514.2|170175.3|186
1673916000000|2023-01-17 00:40:00|170521.4|170191.9|170475.1|170216.2|170541.7|170235|170465.3|170182.5|196
1673916300000|2023-01-17 00:45:00|170497.6|170216.3|170339.1|170209.1|170497.6|170218.1|170326.1|170138.4|239
1673916600000|2023-01-17 00:50:00|170339.2|170209.2|170334.7|170204.7|170414|170216.6|170327.8|170142.1|205
1673916900000|2023-01-17 00:55:00|170334.6|170204.6|170336.3|170206.3|170430|170222.5|170312.8|170088|187
1673917200000|2023-01-17 01:00:00|170347|170217|170327|170197|170405.5|170217|170323.7|170156.1|248
1673917500000|2023-01-17 01:05:00|170326.6|170196.6|170309.7|170179.7|170375.8|170208.2|170304.5|170134.9|205
1673917800000|2023-01-17 01:10:00|170310|170180|170424.9|170140.1|170435.5|170195|170278.2|170092.5|303
1673918100000|2023-01-17 01:15:00|170417.1|170141.6|170443|170220.8|170463.4|170266.4|170335|170124.8|791
1673918400000|2023-01-17 01:20:00|170445.7|170223.2|170332.2|170202.2|170445.7|170254.7|170319.7|170138|840
1673918700000|2023-01-17 01:25:00|170332|170202|170529.5|170262.9|170561.9|170318.5|170324.2|170152.5|620
1673919000000|2023-01-17 01:30:00|170552.4|170277.6|170613.7|170340|170651.6|170362.1|170504.4|170224.3|748
1673919300000|2023-01-17 01:35:00|170612.3|170339.5|170658.1|170402.9|170725.9|170464.6|170574.4|170295.4|784
1673919600000|2023-01-17 01:40:00|170658.3|170403.1|170602.1|170319.9|170682.7|170445.5|170575.5|170319.4|537
1673919900000|2023-01-17 01:45:00|170615.9|170336.6|170674.9|170424.6|170674.9|170424.6|170506.2|170271|557
1673920200000|2023-01-17 01:50:00|170674.2|170424.9|170665.4|170448.3|170685|170450.8|170635.1|170387.6|589
1673920500000|2023-01-17 01:55:00|170666.1|170448.4|170641.8|170418.1|170698|170483.5|170601.5|170394.1|513
1673920800000|2023-01-17 02:00:00|170651.2|170418|170489.9|170256.3|170651.2|170420.4|170489.9|170251|810
1673921100000|2023-01-17 02:05:00|170474.6|170258.7|170485.3|170255.8|170572.9|170328.9|170408|170222.6|792
1673921400000|2023-01-17 02:10:00|170485.6|170256|170510.2|170263.4|170535.2|170278.2|170445.8|170222.3|524
1673921700000|2023-01-17 02:15:00|170510.3|170263.5|170577.7|170343.8|170585.8|170353.9|170503.7|170225|723
1673922000000|2023-01-17 02:20:00|170575.8|170342.9|170921.7|170583.8|170935.1|170609.6|170550.3|170342.9|767
1673922300000|2023-01-17 02:25:00|170921.3|170583.5|170870.8|170641.1|170938.6|170707.2|170837.2|170558.3|675
1673922600000|2023-01-17 02:30:00|170870.7|170641.2|170873|170653.7|170948.8|170751.4|170805.4|170636|885
1673922900000|2023-01-17 02:35:00|170865.4|170653.8|170887.7|170659.9|170919.9|170738.2|170826.9|170639.1|764
1673923200000|2023-01-17 02:40:00|170887|170660.1|170885.4|170665.2|170917.4|170707.7|170818.2|170635.6|725
1673923500000|2023-01-17 02:45:00|170885.2|170666.3|170878.6|170645.8|170912.2|170711.2|170820.5|170638.3|454
1673923800000|2023-01-17 02:50:00|170878.9|170646.1|170910.6|170670|170918|170698.8|170825.3|170627.5|550
1673924100000|2023-01-17 02:55:00|170910.8|170670.7|170864.1|170646.2|170929|170741.9|170864.1|170602.2|749
1673924400000|2023-01-17 03:00:00|170887.4|170620.3|170822.8|170558.6|170896.5|170650.7|170799.8|170529.2|784
1673924700000|2023-01-17 03:05:00|170842.4|170559|170835.6|170546.6|170890|170593.3|170796.3|170520.5|1016
1673925000000|2023-01-17 03:10:00|170836.3|170551|170842.3|170564.6|170875.8|170594.4|170810.5|170524.5|749
1673925300000|2023-01-17 03:15:00|170840.9|170563.2|170793.9|170535.3|170873.3|170604.8|170775.3|170531.2|612
1673925600000|2023-01-17 03:20:00|170775.1|170527.9|170683.1|170408.3|170813.2|170539.3|170660.3|170400.2|823
1673925900000|2023-01-17 03:25:00|170682.7|170407.7|170590|170292.3|170697.8|170415.7|170584.9|170271.7|489
1673926200000|2023-01-17 03:30:00|170589.4|170292.2|170576|170295.7|170623.7|170329.1|170505.8|170227.2|656
1673926500000|2023-01-17 03:35:00|170571.2|170294.1|170573.2|170277.5|170621.8|170330.1|170553.7|170247.2|612
1673926800000|2023-01-17 03:40:00|170579.7|170282.3|170562.6|170276.5|170609.9|170316.9|170550.9|170249.9|694
1673927100000|2023-01-17 03:45:00|170564.9|170271.2|170570.8|170255|170614|170310.4|170550|170241.8|699
1673927400000|2023-01-17 03:50:00|170570.6|170254|170601.9|170283.7|170626.5|170311.1|170540.7|170235.2|828
1673927700000|2023-01-17 03:55:00|170595.4|170285.7|170592.2|170298|170634.2|170312.2|170570|170259.7|574
1673928000000|2023-01-17 04:00:00|170592.9|170297.8|170597.8|170278.8|170619.7|170332.9|170564|170265|485
1673928300000|2023-01-17 04:05:00|170594.2|170274.6|170650.7|170356.4|170672.2|170384.8|170514.5|170263.8|551
1673928600000|2023-01-17 04:10:00|170650.9|170356.7|170650.2|170369.5|170661.1|170394.7|170626.1|170347|618
1673928900000|2023-01-17 04:15:00|170650.4|170378.5|170603.1|170311.6|170673.7|170402.9|170596.4|170281.7|612
1673929200000|2023-01-17 04:20:00|170605.8|170301.2|170607.9|170304.5|170619.6|170328.8|170573.8|170272.3|722
1673929500000|2023-01-17 04:25:00|170606.5|170304.2|170616.2|170274.2|170628.5|170324.2|170572.7|170273.3|476
1673929800000|2023-01-17 04:30:00|170605.7|170292.8|170610.4|170305.9|170642.7|170354|170558|170272.7|263
1673930100000|2023-01-17 04:35:00|170610.1|170305.6|170613.7|170299.5|170630.5|170395.5|170525.5|170282.5|478
1673930400000|2023-01-17 04:40:00|170613.9|170299.2|170611|170296.4|170623.6|170352.1|170560.2|170282.5|499
1673930700000|2023-01-17 04:45:00|170610.7|170300|170613.7|170296.9|170622.7|170340.7|170576.5|170280.3|553
1673931000000|2023-01-17 04:50:00|170612.5|170296.7|170614.3|170283.6|170625.9|170395|170525|170278.7|588
1673931300000|2023-01-17 04:55:00|170614.2|170283.5|170597.6|170305.5|170630|170378|170508|170268.7|586
1673931600000|2023-01-17 05:00:00|170602.5|170301.9|170594.1|170281.2|170631.2|170368.5|170498.5|170262.1|411
1673931900000|2023-01-17 05:05:00|170593.9|170281|170580.8|170347.6|170651.7|170390.8|170575.4|170278.2|506
1673932200000|2023-01-17 05:10:00|170580.2|170347.1|170458.2|170235.6|170671|170374|170400|170184.5|646
1673932500000|2023-01-17 05:15:00|170458.6|170236|170457.9|170327.9|170484.5|170336.9|170414.7|170212.5|688
1673932800000|2023-01-17 05:20:00|170458.1|170328.1|170458.5|170328.5|170492.5|170362.4|170451.2|170275|606
1673933100000|2023-01-17 05:25:00|170458|170328|170558.4|170428.4|170676.8|170534.6|170452.9|170322.9|678
1673933400000|2023-01-17 05:30:00|170558.5|170428.5|170501.5|170371.5|170575|170445|170492.6|170362.6|778
1673933700000|2023-01-17 05:35:00|170498.9|170368.9|170581.3|170451.3|170599.9|170469.9|170487.4|170357.4|765
1673934000000|2023-01-17 05:40:00|170578.6|170448.6|170635|170505|170670.4|170540.4|170551.2|170421.2|732
1673934300000|2023-01-17 05:45:00|170647|170517|170628.8|170498.8|170689.9|170518.9|170589.2|170432|572
1673934600000|2023-01-17 05:50:00|170633.8|170503.8|170636.7|170506.7|170693|170518.5|170622.2|170444|519
1673934900000|2023-01-17 05:55:00|170639.1|170509.1|170548.7|170418.7|170658.4|170526|170503.4|170356.4|692
1673935200000|2023-01-17 06:00:00|170544.1|170414.1|170457.4|170327.4|170562|170432|170438.8|170308.8|790
1673935500000|2023-01-17 06:05:00|170457.6|170327.6|170417.3|170287.3|170485.7|170355.7|170404.2|170278.2|640
1673935800000|2023-01-17 06:10:00|170417|170287|170417.3|170287.3|170447.9|170317.9|170348.2|170248.7|373
1673936100000|2023-01-17 06:15:00|170417.2|170287.2|170420.9|170290.9|170434.3|170335|170399.7|170269.7|653
1673936400000|2023-01-17 06:20:00|170420.7|170290.7|170426.4|170296.4|170438.4|170308.4|170416.3|170286.3|486
1673936700000|2023-01-17 06:25:00|170426.3|170296.3|170649.7|170442.4|170649.7|170479.5|170396.3|170281|660
1673937000000|2023-01-17 06:30:00|170650|170479.3|170458.7|170328.7|170654.1|170485.5|170417.1|170287.1|705
1673937300000|2023-01-17 06:35:00|170459.1|170329.1|170549.1|170419.1|170587.2|170427.6|170443.4|170313.4|601
1673937600000|2023-01-17 06:40:00|170548.8|170418.8|170582.3|170379.5|170601.3|170437|170528.4|170351|560
1673937900000|2023-01-17 06:45:00|170596.3|170393.7|170632.5|170502.5|170669.6|170529.3|170548.4|170393.1|512
1673938200000|2023-01-17 06:50:00|170632.3|170502.3|170636.1|170506.1|170695.2|170535.1|170555.2|170378|592
1673938500000|2023-01-17 06:55:00|170636.8|170506.8|170651.6|170521.6|170755.1|170552.4|170621.3|170422.5|753
1673938800000|2023-01-17 07:00:00|170671.2|170541.2|170440.5|170310.5|170710.4|170580.4|170440.3|170310.3|889
1673939100000|2023-01-17 07:05:00|170440.3|170310.3|170646.5|170516.5|170689.4|170559.4|170413.5|170297.3|889
1673939400000|2023-01-17 07:10:00|170646.7|170516.7|170513|170383|170659.3|170537.7|170509.9|170379.9|824
1673939700000|2023-01-17 07:15:00|170512.1|170382.1|170649.2|170519.2|170695.7|170565.7|170452.3|170322.3|855
1673940000000|2023-01-17 07:20:00|170649.6|170519.6|170671.7|170541.7|170740.1|170625.5|170582.5|170452.5|805
1673940300000|2023-01-17 07:25:00|170671.3|170541.3|170685.8|170555.8|170850|170738.4|170642|170528|660
1673940600000|2023-01-17 07:30:00|170686.1|170556.1|170674.4|170584.4|170707.6|170617.6|170633.2|170523.8|446
1673940900000|2023-01-17 07:35:00|170673.1|170583.1|170593.8|170503.8|170685.3|170583.1|170570.3|170453.7|591
1673941200000|2023-01-17 07:40:00|170594.2|170504.2|170459.2|170369.2|170607.6|170517.6|170436|170334.9|596
1673941500000|2023-01-17 07:45:00|170459|170369|170503.1|170413.1|170503.1|170413.1|170422.8|170325|591
1673941800000|2023-01-17 07:50:00|170501.3|170411.3|170437.7|170347.7|170520.7|170418.1|170394.1|170288.4|819
1673942100000|2023-01-17 07:55:00|170437.6|170347.6|170341.2|170251.2|170447|170357|170326.2|170236.2|503
1673942400000|2023-01-17 08:00:00|170342.8|170252.8|170326.1|170236.1|170375|170284.5|170265.7|170175.7|881
1673942700000|2023-01-17 08:05:00|170320.4|170230.4|170008.9|169918.9|170339.3|170249.3|169993.5|169871.4|710
1673943000000|2023-01-17 08:10:00|170020.5|169930.5|169885.2|169755.2|170126.8|170036.8|169807.2|169704.1|771
1673943300000|2023-01-17 08:15:00|169884.4|169754.4|169706.1|169616.1|169963|169833|169674.3|169544.3|836
1673943600000|2023-01-17 08:20:00|169715.5|169625.5|169748.7|169658.7|169795.2|169697.1|169644.2|169554.2|759
1673943900000|2023-01-17 08:25:00|169748.5|169658.5|169905.4|169775.4|169908.4|169778.4|169712.8|169622.8|679
1673944200000|2023-01-17 08:30:00|169905.8|169775.8|169993.6|169903.6|170022.7|169932.7|169885.4|169775.7|749
1673944500000|2023-01-17 08:35:00|169995|169905|170129.3|170039.3|170190.8|170100.8|169969.2|169879.2|735
1673944800000|2023-01-17 08:40:00|170129.1|170039.1|170077.2|169987.2|170201.2|170111.2|169960.5|169867.1|804
1673945100000|2023-01-17 08:45:00|170076.2|169986.2|170130.7|170040.7|170134|170044|170018.1|169928.1|752
1673945400000|2023-01-17 08:50:00|170131.6|170041.6|170272.6|170182.6|170282.7|170192.7|170081.6|169991.6|543
1673945700000|2023-01-17 08:55:00|170279|170189|170257.4|170167.4|170377.8|170287.8|170136.7|170046.7|698
1673946000000|2023-01-17 09:00:00|170258.9|170168.9|170246.8|170156.8|170269.9|170179.9|170202.2|170112.2|483
1673946300000|2023-01-17 09:05:00|170246.5|170156.5|170393.5|170303.5|170399.1|170309.1|170200.5|170110.5|580
1673946600000|2023-01-17 09:10:00|170394.3|170304.3|170793.5|170703.5|170929.7|170825.1|170394.3|170304.3|769
1673946900000|2023-01-17 09:15:00|170784.9|170694.9|170833.3|170743.3|170900|170789.9|170688.8|170598.8|682
1673947200000|2023-01-17 09:20:00|170833.6|170743.6|171274.1|171144.1|171341.2|171211.2|170830.8|170726|890
1673947500000|2023-01-17 09:25:00|171277.5|171147.5|171279.3|171149.3|171313.1|171205.3|171076.9|170986.9|799
1673947800000|2023-01-17 09:30:00|171279.1|171149.1|171113.4|171023.4|171305.3|171175.3|171100.6|170994.5|668
1673948100000|2023-01-17 09:35:00|171113.3|171023.3|171121|171031|171278|171188|171095.8|171005.8|571
1673948400000|2023-01-17 09:40:00|171126.5|171036.5|171189.5|171059.5|171256.1|171156.3|171099.7|171009.7|444
1673948700000|2023-01-17 09:45:00|171187|171057|171127.3|171037.3|171253.5|171163.5|171119.8|171029.8|381
1673949000000|2023-01-17 09:50:00|171127.4|171037.4|171120.3|171030.3|171132|171042|171074.3|170984.3|342
1673949300000|2023-01-17 09:55:00|171119.8|171029.8|171250.6|171160.6|171291.9|171201.9|171119.8|171029.8|424
1673949600000|2023-01-17 10:00:00|171237|171147|171247.2|171157.2|171306.4|171183.7|171025.2|170914.5|622
1673949900000|2023-01-17 10:05:00|171239.7|171149.7|171341.1|171251.1|171433.2|171343.2|171237.1|171147.1|603
1673950200000|2023-01-17 10:10:00|171335.7|171245.7|171653.7|171523.7|171679.5|171549.5|171333.8|171228.7|755
1673950500000|2023-01-17 10:15:00|171654.2|171524.2|171660|171530|171713.5|171621.2|171624|171494|504
1673950800000|2023-01-17 10:20:00|171662.5|171532.5|171555.1|171465.1|171669.6|171544.3|171534.9|171444.9|539
1673951100000|2023-01-17 10:25:00|171554.9|171464.9|171704.4|171614.4|171726.5|171622.3|171547.3|171457.3|405
1673951400000|2023-01-17 10:30:00|171704.5|171614.5|171676|171586|171788.2|171688.1|171633.4|171543.4|575
1673951700000|2023-01-17 10:35:00|171680.1|171590.1|171599.3|171509.3|171680.1|171590.1|171551.7|171461.7|743
1673952000000|2023-01-17 10:40:00|171599.1|171509.1|171592.8|171502.8|171607|171516.6|171568.1|171465|807
1673952300000|2023-01-17 10:45:00|171591.7|171501.7|171462.6|171372.6|171624.6|171534.6|171418.4|171328.4|572
1673952600000|2023-01-17 10:50:00|171459.4|171369.4|171420.3|171330.3|171494.1|171388.8|171416.4|171326.4|407
1673952900000|2023-01-17 10:55:00|171420.4|171330.4|171505.4|171415.4|171513|171419|171366.4|171257.1|524
1673953200000|2023-01-17 11:00:00|171505.5|171415.5|171598.7|171508.7|171624.5|171524.8|171472.3|171382.3|625
1673953500000|2023-01-17 11:05:00|171598.8|171508.8|171579.6|171489.6|171621.7|171531.7|171574.4|171484.4|724
1673953800000|2023-01-17 11:10:00|171570.8|171480.8|171476.3|171386.3|171600|171504.1|171441.8|171327.3|604
1673954100000|2023-01-17 11:15:00|171473.3|171383.3|171464.4|171374.4|171512|171422|171443.6|171330.2|551
1673954400000|2023-01-17 11:20:00|171464.3|171374.3|171498.9|171408.9|171548.6|171458.6|171453.1|171363.1|579
1673954700000|2023-01-17 11:25:00|171498.8|171408.8|171463.5|171373.5|171535.7|171445.7|171462.9|171372.9|513
1673955000000|2023-01-17 11:30:00|171464.2|171374.2|171488.7|171398.7|171502|171412|171445|171355|441
1673955300000|2023-01-17 11:35:00|171488.8|171398.8|171589.9|171499.9|171589.9|171499.9|171473.5|171383.5|383
1673955600000|2023-01-17 11:40:00|171589.8|171499.8|171252.4|171162.4|171625.1|171535.1|171239.7|171149.7|746
1673955900000|2023-01-17 11:45:00|171250.8|171160.8|171278.1|171188.1|171353.9|171238.3|171194.3|171104.3|745
1673956200000|2023-01-17 11:50:00|171277.6|171187.6|171089.8|170999.8|171331.9|171241.9|171069|170979|749
1673956500000|2023-01-17 11:55:00|171095.6|171005.6|170841.9|170711.9|171124.7|171011.4|170781.7|170651.7|727
1673956800000|2023-01-17 12:00:00|170840.9|170710.9|171174.4|171044.4|171208|171078|170794.1|170664.1|624
1673957100000|2023-01-17 12:05:00|171177.4|171047.4|171193.3|171063.3|171250|171138.6|171009.1|170879.1|663
1673957400000|2023-01-17 12:10:00|171193.4|171063.4|171129.7|171039.7|171254.3|171128.9|171129.3|171026.1|748
1673957700000|2023-01-17 12:15:00|171132.1|171042.1|171129|170999|171157.7|171067.7|171064.3|170954|760
1673958000000|2023-01-17 12:20:00|171129.3|170999.3|171116.5|171026.5|171177.7|171081.2|170993.3|170863.3|857
1673958300000|2023-01-17 12:25:00|171116.4|171026.4|171013|170883|171148.3|171035.1|171000|170878.8|783
1673958600000|2023-01-17 12:30:00|171015.8|170885.8|171030.6|170940.6|171056.2|170953.2|170975|170862.6|701
1673958900000|2023-01-17 12:35:00|171030.9|170940.9|170975.7|170885.7|171034.8|170944.8|170961.9|170842|517
1673959200000|2023-01-17 12:40:00|170975.6|170885.6|171045.1|170915.1|171060.3|170970.3|170968.1|170878.1|549
1673959500000|2023-01-17 12:45:00|171044.2|170914.2|171313|171183|171361.3|171231.3|171017.1|170887.1|815
1673959800000|2023-01-17 12:50:00|171312.2|171182.2|171353.9|171263.9|171386.6|171292.9|171212.8|171082.8|923
1673960100000|2023-01-17 12:55:00|171354|171264|171333.4|171203.4|171491.4|171401.4|171279.9|171149.9|844
1673960400000|2023-01-17 13:00:00|171336.7|171206.7|171260.9|171130.9|171390.2|171260.2|171260.9|171130.9|808
1673960700000|2023-01-17 13:05:00|171260.8|171130.8|171612|171522|171622.5|171523.5|171247.6|171124.7|660
1673961000000|2023-01-17 13:10:00|171612.2|171522.2|171609.5|171519.5|171621.2|171531.2|171538|171448|508
1673961300000|2023-01-17 13:15:00|171609.6|171519.6|171532.7|171442.7|171611.5|171521.5|171527.3|171437.3|616
1673961600000|2023-01-17 13:20:00|171533.1|171443.1|171530.4|171440.4|171659.7|171569.7|171519|171429|452
1673961900000|2023-01-17 13:25:00|171529.2|171439.2|171573.8|171329.2|171577.4|171453.1|171368.7|171238.7|616
1673962200000|2023-01-17 13:30:00|171572.8|171320.3|171372.2|171242.2|171608.9|171409|171371.9|171241.9|925
1673962500000|2023-01-17 13:35:00|171375.2|171245.2|171448.7|171318.7|171508|171378|171354.5|171224.5|738
1673962800000|2023-01-17 13:40:00|171448.2|171318.2|171363|171273|171512.6|171393.6|171349.3|171259.3|766
1673963100000|2023-01-17 13:45:00|171372.5|171282.5|171317.1|171227.1|171385.4|171295.4|171299.7|171169.7|937
1673963400000|2023-01-17 13:50:00|171317.3|171227.3|171463.1|171373.1|171504.7|171383.7|171310.8|171220.8|826
1673963700000|2023-01-17 13:55:00|171464.8|171374.8|171503.3|171413.3|171527.9|171437.9|171407.5|171297.6|816
1673964000000|2023-01-17 14:00:00|171491.2|171401.2|171238.9|171148.9|171501.1|171411.1|171238.9|171129.4|771
1673964300000|2023-01-17 14:05:00|171239.8|171149.8|171240.2|171150.2|171358.6|171228.6|171215.9|171113.8|674
1673964600000|2023-01-17 14:10:00|171240.3|171150.3|171094.1|171004.1|171249.8|171150.5|171070.8|170980.8|827
1673964900000|2023-01-17 14:15:00|171090.9|171000.9|171226.1|171136.1|171229.2|171139.2|171074.3|170984.3|994
1673965200000|2023-01-17 14:20:00|171218|171128|171430.1|171340.1|171520|171430|171203.9|171113.9|638
1673965500000|2023-01-17 14:25:00|171429.9|171339.9|171299.4|171209.4|171436.1|171346.1|171260.8|171170.8|688
1673965800000|2023-01-17 14:30:00|171299.6|171209.6|171409.9|171319.9|171460.5|171370.5|171281|171191|623
1673966100000|2023-01-17 14:35:00|171468.8|171378.8|171487.3|171397.3|171583.3|171493.3|171362.4|171272.4|639
1673966400000|2023-01-17 14:40:00|171487.1|171397.1|171369|171239|171500.1|171410.1|171309.3|171210.1|805
1673966700000|2023-01-17 14:45:00|171373.3|171243.3|171429.6|171339.6|171436.5|171346.5|171302.7|171202.8|754
1673967000000|2023-01-17 14:50:00|171429.5|171339.5|171417.5|171327.5|171455.4|171365.4|171369.9|171279.9|670
1673967300000|2023-01-17 14:55:00|171417.4|171327.4|171394.3|171304.3|171464.4|171374.4|171373.5|171283.5|753
1673967600000|2023-01-17 15:00:00|171393.2|171303.2|171217.8|171087.8|171504.6|171385|171132.8|171002.8|1030
1673967900000|2023-01-17 15:05:00|171216.4|171086.4|171086.6|170956.6|171217.1|171087.1|170916.8|170826.8|803
1673968200000|2023-01-17 15:10:00|171086.3|170956.3|170996.5|170906.5|171086.3|170991.1|170951|170861|990
1673968500000|2023-01-17 15:15:00|170996.1|170906.1|171107.5|170977.5|171175.2|171049|170978.9|170888.9|773
1673968800000|2023-01-17 15:20:00|171107.7|170977.7|171170.4|171040.4|171179.2|171049.2|170989.6|170882.7|761
1673969100000|2023-01-17 15:25:00|171170.3|171040.3|171267.9|171177.9|171339.1|171248.3|171167.1|171037.1|734
1673969400000|2023-01-17 15:30:00|171266.6|171176.6|171238.8|171108.8|171340|171250|171179.9|171063|808
1673969700000|2023-01-17 15:35:00|171239|171109|171312|171182|171312.3|171182.3|171158.5|171028.5|844
1673970000000|2023-01-17 15:40:00|171311.2|171181.2|171380.6|171290.6|171390.9|171300.9|171244|171122.5|785
1673970300000|2023-01-17 15:45:00|171381.6|171291.6|171234.4|171104.4|171425.2|171335.2|171147.4|171017.4|650
1673970600000|2023-01-17 15:50:00|171235|171105|171224.4|171134.4|171328.6|171206.3|171208.3|171078.3|666
1673970900000|2023-01-17 15:55:00|171224.2|171134.2|171008.9|170918.9|171231.6|171141.6|170991.2|170901.2|753
1673971200000|2023-01-17 16:00:00|171010.1|170920.1|170710.6|170620.6|171011|170921|170702.6|170572.6|683
1673971500000|2023-01-17 16:05:00|170712.9|170622.9|170992.6|170862.6|171013.9|170912.8|170708.8|170595.6|760
1673971800000|2023-01-17 16:10:00|170995.4|170865.4|171011|170881|171084.1|170954.1|170667.5|170577.5|818
1673972100000|2023-01-17 16:15:00|171016.2|170886.2|171022.4|170932.4|171057|170961.5|170993.1|170863.1|939
1673972400000|2023-01-17 16:20:00|171019.7|170929.7|171012.6|170922.6|171127.4|171037.4|170977.5|170887.5|778
1673972700000|2023-01-17 16:25:00|171013.1|170923.1|170981.9|170891.9|171022.7|170932.7|170866.7|170776.7|693
1673973000000|2023-01-17 16:30:00|170981|170891|171100.8|170970.8|171144.4|171040.4|170979.2|170874.6|630
1673973300000|2023-01-17 16:35:00|171096.5|170966.5|171070.5|170980.5|171141.2|171050.3|171059.7|170933.3|633
1673973600000|2023-01-17 16:40:00|171071.7|170981.7|171080.5|170990.5|171084.3|170994.3|170989.9|170878.7|796
1673973900000|2023-01-17 16:45:00|171080.7|170990.7|170923.5|170833.5|171085.1|170995.1|170877.4|170787.4|627
1673974200000|2023-01-17 16:50:00|170923.6|170833.6|170835.4|170745.4|170960|170870|170817.3|170720.6|635
1673974500000|2023-01-17 16:55:00|170835.9|170745.9|170932.7|170802.7|170978|170852|170831.9|170729.2|750
1673974800000|2023-01-17 17:00:00|170933.4|170803.4|170829.9|170739.9|170933.5|170803.5|170816|170711.4|475
1673975100000|2023-01-17 17:05:00|170830.3|170740.3|170883.8|170753.8|170884.3|170754.3|170685.1|170595.1|633
1673975400000|2023-01-17 17:10:00|170883.9|170753.9|170891.9|170761.9|170954.3|170824.3|170845.6|170715.6|480
1673975700000|2023-01-17 17:15:00|170891.8|170761.8|170968.5|170838.5|170991.1|170861.1|170848.8|170718.8|499
1673976000000|2023-01-17 17:20:00|170968.8|170838.8|170922.5|170792.5|171003.7|170873.7|170920.2|170777.5|509
1673976300000|2023-01-17 17:25:00|170922.6|170792.6|170945.9|170815.9|171032|170902|170922.3|170781.3|602
1673976600000|2023-01-17 17:30:00|170946.3|170816.3|170874.8|170744.8|170948.3|170818.3|170867.9|170737.9|443
1673976900000|2023-01-17 17:35:00|170871.9|170741.9|170836.7|170706.7|170916.8|170786.8|170789.4|170659.4|674
1673977200000|2023-01-17 17:40:00|170836.6|170706.6|170849.5|170719.5|170876.1|170746.1|170828.2|170698.2|764
1673977500000|2023-01-17 17:45:00|170852|170722|170847.9|170717.9|170860.4|170730.4|170825.9|170695.9|778
1673977800000|2023-01-17 17:50:00|170847.8|170717.8|170884.5|170754.5|170892.5|170762.5|170825.1|170695.1|658
1673978100000|2023-01-17 17:55:00|170884.2|170754.2|170813.5|170683.5|170898.8|170773.1|170780.3|170671.7|522
1673978400000|2023-01-17 18:00:00|170811.3|170681.3|170793.1|170663.1|170813.8|170683.8|170752.5|170622.5|493
1673978700000|2023-01-17 18:05:00|170793.2|170663.2|170769.1|170639.1|170813|170701.9|170746.4|170633.5|370
1673979000000|2023-01-17 18:10:00|170769.7|170639.7|170792.5|170702.5|170814.3|170712|170767.6|170637.6|245
1673979300000|2023-01-17 18:15:00|170792.8|170702.8|170813.5|170683.5|170862.6|170732.6|170761.7|170671.7|293
1673979600000|2023-01-17 18:20:00|170815.9|170685.9|170769|170639|170815.9|170685.9|170761.2|170631.2|477
1673979900000|2023-01-17 18:25:00|170768.9|170638.9|170535.9|170405.9|170781.7|170651.7|170529.8|170399.8|421
1673980200000|2023-01-17 18:30:00|170534.8|170404.8|170602.8|170472.8|170628.9|170498.9|170514|170384|422
1673980500000|2023-01-17 18:35:00|170609|170479|170561.4|170431.4|170638.4|170508.4|170543|170413|397
1673980800000|2023-01-17 18:40:00|170561.5|170431.5|170562.9|170432.9|170596.7|170466.7|170538.8|170408.8|334
1673981100000|2023-01-17 18:45:00|170563.6|170433.6|170578.7|170448.7|170664.8|170534.8|170559|170429|522
1673981400000|2023-01-17 18:50:00|170579.9|170449.9|170586.4|170456.4|170594.8|170464.8|170571.8|170441.8|389
1673981700000|2023-01-17 18:55:00|170585.4|170455.4|170726.2|170596.2|170726.2|170596.2|170580.9|170450.9|465
1673982000000|2023-01-17 19:00:00|170727.6|170597.6|170702.2|170612.2|170759.6|170669.6|170686.1|170581.9|891
1673982300000|2023-01-17 19:05:00|170702|170612|170723.2|170593.2|170736.1|170615.6|170685|170572.5|551
1673982600000|2023-01-17 19:10:00|170721.9|170591.9|170660|170530|170725|170634|170638.4|170519.2|472
1673982900000|2023-01-17 19:15:00|170659.3|170529.3|170663.4|170533.4|170721.2|170591.2|170644|170514|596
1673983200000|2023-01-17 19:20:00|170663.8|170533.8|170649.2|170559.2|170711|170581|170639.9|170522.9|660
1673983500000|2023-01-17 19:25:00|170646.9|170556.9|170644.8|170514.8|170672.6|170571|170589.2|170475|618
1673983800000|2023-01-17 19:30:00|170644.3|170514.3|170567.6|170437.6|170646.7|170516.7|170551.7|170431.9|476
1673984100000|2023-01-17 19:35:00|170561.7|170431.7|170627.7|170497.7|170639.6|170509.6|170539.7|170431.3|617
1673984400000|2023-01-17 19:40:00|170635.4|170505.4|170587.5|170457.5|170639.7|170509.7|170566.7|170436.7|581
1673984700000|2023-01-17 19:45:00|170589.6|170459.6|170629|170499|170650.9|170520.9|170589.6|170459.6|759
1673985000000|2023-01-17 19:50:00|170631.3|170501.3|170656.6|170526.6|170656.6|170526.6|170615.9|170485.9|646
1673985300000|2023-01-17 19:55:00|170657.1|170527.1|170617|170487|170720.5|170590.5|170563.9|170433.9|532
1673985600000|2023-01-17 20:00:00|170617.2|170487.2|170603.6|170513.6|170719.6|170600.7|170549.2|170444.4|785
1673985900000|2023-01-17 20:05:00|170603.5|170513.5|170697.1|170607.1|170697.3|170607.3|170603|170513|649
1673986200000|2023-01-17 20:10:00|170697.3|170607.3|170643.9|170553.9|170709.9|170607.3|170620.6|170530.6|309
1673986500000|2023-01-17 20:15:00|170643.8|170553.8|170664.8|170574.8|170692.2|170584.4|170638.4|170536.3|682
1673986800000|2023-01-17 20:20:00|170665.1|170575.1|170545.2|170415.2|170693.7|170603.7|170528|170408.5|616
1673987100000|2023-01-17 20:25:00|170545.3|170415.3|170568.4|170438.4|170568.4|170454.3|170527|170401.5|852
1673987400000|2023-01-17 20:30:00|170563.1|170433.1|170619.3|170489.3|170626.5|170496.5|170548|170427|397
1673987700000|2023-01-17 20:35:00|170620.6|170490.6|170668.8|170538.8|170688.8|170558.8|170593|170463|385
1673988000000|2023-01-17 20:40:00|170666.7|170536.7|170681.9|170551.9|170689.9|170559.9|170658.6|170528.6|501
1673988300000|2023-01-17 20:45:00|170682.3|170552.3|170715.6|170585.6|170732.9|170611.5|170680|170552.3|422
1673988600000|2023-01-17 20:50:00|170717.1|170587.1|170703|170573|170734.4|170604.4|170673.1|170565.6|675
1673988900000|2023-01-17 20:55:00|170702.1|170572.1|170671.1|170541.1|170710.5|170580.5|170639|170533.1|417
1673989200000|2023-01-17 21:00:00|170671|170541|170664|170534|170688.1|170575|170629|170526.3|365
1673989500000|2023-01-17 21:05:00|170664.4|170534.4|170647.7|170557.7|170671.8|170561.6|170642.7|170532.2|193
1673989800000|2023-01-17 21:10:00|170650.5|170560.5|170664.5|170534.5|170675|170562.9|170639.3|170529.9|203
1673990100000|2023-01-17 21:15:00|170666.6|170536.6|170648.9|170518.9|170669.1|170555|170612.5|170515.5|363
1673990400000|2023-01-17 21:20:00|170649.1|170519.1|170598.2|170468.2|170663.1|170544.1|170570|170465.7|287
1673990700000|2023-01-17 21:25:00|170599.9|170469.9|170538.5|170408.5|170616.9|170486.9|170506.1|170378.9|246
1673991000000|2023-01-17 21:30:00|170538.8|170408.8|170538.3|170408.3|170551.5|170434.3|170496.9|170381.6|140
1673991300000|2023-01-17 21:35:00|170538.2|170408.2|170541.9|170411.9|170549|170434.2|170500.4|170392.2|155
1673991600000|2023-01-17 21:40:00|170542.8|170412.8|170542.3|170412.3|170549.9|170434.3|170498.7|170377.9|61
1673991900000|2023-01-17 21:45:00|170544.4|170414.4|170550.4|170420.4|170582|170421|170517.6|170291.5|121
1673992200000|2023-01-17 21:50:00|170549|170419|170488.1|170358.1|170567.4|170437.4|170462.6|170310.4|273
1673992500000|2023-01-17 21:55:00|170486.9|170356.9|170728.1|170386.1|170728.1|170442.1|170479.1|170254.5|462
1673992800000|2023-01-17 22:00:00|170783.6|170441.6|170851.1|170509.1|170851.1|170509.1|170767.3|170425.3|34
1673993100000|2023-01-17 22:05:00|170844|170502|170821.8|170479.8|170844.3|170502.3|170714.6|170372.6|44
1673993400000|2023-01-17 22:10:00|170826.7|170484.7|170829.3|170487.3|170834|170492|170717.7|170375.7|88
1673993700000|2023-01-17 22:15:00|170829.5|170487.5|170874.8|170532.8|170914.8|170572.8|170720.9|170378.9|68
1673994000000|2023-01-17 22:20:00|170874.6|170532.6|170844.5|170502.5|170874.6|170532.6|170844.5|170502.5|3
1673994600000|2023-01-17 22:30:00|170906.4|170564.4|170809.1|170467.1|170906.4|170564.4|170760.9|170418.9|213
1673994900000|2023-01-17 22:35:00|170801.8|170459.8|170774.3|170432.3|170855.1|170513.1|170760.3|170418.3|176
1673995200000|2023-01-17 22:40:00|170774|170432|170773.5|170431.5|170795.7|170453.7|170745.3|170403.3|161
1673995500000|2023-01-17 22:45:00|170774.6|170432.6|170760|170418|170824.1|170482.1|170759.2|170417.2|241
1673995800000|2023-01-17 22:50:00|170759.2|170417.2|170795.1|170453.1|170821.3|170479.3|170749.8|170407.8|144
1673996100000|2023-01-17 22:55:00|170767.9|170425.9|170770|170428|170877|170535|170698.1|170356.1|146
1673996400000|2023-01-17 23:00:00|170855.8|170513.8|170839.1|170497.1|170931.7|170589.7|170761.6|170419.6|628
1673996700000|2023-01-17 23:05:00|170838.9|170496.9|170844.6|170502.6|170910.5|170568.5|170825.4|170483.4|266
1673997000000|2023-01-17 23:10:00|170843.1|170501.1|170796.7|170454.7|170944.9|170602.9|170761|170419|216
1673997300000|2023-01-17 23:15:00|170800.1|170458.1|170860.3|170518.3|170919.2|170577.2|170774.2|170432.2|215
1673997600000|2023-01-17 23:20:00|170863.7|170521.7|170852.6|170510.6|170955.5|170613.5|170818.5|170476.5|583
1673997900000|2023-01-17 23:25:00|170840.4|170498.4|170866.5|170524.5|170976.5|170634.5|170801.5|170459.5|522
1673998200000|2023-01-17 23:30:00|170852.5|170510.5|170863.1|170521.1|170973.9|170631.9|170809.3|170467.3|840
1673998500000|2023-01-17 23:35:00|170860.7|170518.7|170846.3|170504.3|170969.5|170627.5|170821.4|170479.4|592
1673998800000|2023-01-17 23:40:00|170842.1|170500.1|170851.9|170509.9|170911.7|170569.7|170826.6|170484.6|718
1673999100000|2023-01-17 23:45:00|170864.1|170522.1|170849.2|170507.2|170911.2|170569.2|170830|170488|788
1673999400000|2023-01-17 23:50:00|170849.9|170507.9|170846.3|170504.3|170922.3|170580.3|170805.9|170463.9|858
1673999700000|2023-01-17 23:55:00|170845.9|170503.9|170846.5|170504.5|170943.8|170601.8|170794|170452|634
1674000000000|2023-01-18 00:00:00|170879.8|170537.8|170883|170541|170890.6|170548.6|170778.1|170436.1|272
1674000300000|2023-01-18 00:05:00|170883.3|170541.3|170865.7|170523.7|170899.2|170557.2|170818|170476|238
1674000600000|2023-01-18 00:10:00|170866.4|170524.4|170847.1|170505.1|170887.5|170545.5|170847.1|170505.1|154
1674000900000|2023-01-18 00:15:00|170861.8|170519.8|170836.7|170539.8|170892.1|170550.1|170803.4|170461.4|257
1674001200000|2023-01-18 00:20:00|170841.2|170545.8|170823.5|170538.4|170860|170567.5|170774|170532.2|372
1674001500000|2023-01-18 00:25:00|170823.7|170539.1|170812.5|170552.7|170838.2|170559.7|170794.3|170528.6|213
1674001800000|2023-01-18 00:30:00|170838.4|170555.8|170799.3|170571.3|170842|170641.5|170753|170535.5|254
1674002100000|2023-01-18 00:35:00|170798.8|170570.9|170715.7|170500.3|170871.5|170627.4|170604.4|170424.8|272
1674002400000|2023-01-18 00:40:00|170716.1|170500.8|170711.4|170493.9|170734|170553.5|170648.5|170452.8|449
1674002700000|2023-01-18 00:45:00|170711|170497.4|170721.5|170494.3|170733|170561.6|170646|170456.3|367
1674003000000|2023-01-18 00:50:00|170718.7|170531.1|170647.6|170517.6|170730|170540.3|170631.2|170464.6|727
1674003300000|2023-01-18 00:55:00|170647.5|170517.5|170696.6|170566.6|170749.6|170616.4|170633.2|170479.3|431
1674003600000|2023-01-18 01:00:00|170698.2|170568.2|170748.8|170543.6|170809.9|170605.2|170698.1|170531.5|490
1674003900000|2023-01-18 01:05:00|170727.8|170543.3|170636.5|170506.5|170727.8|170597.8|170629|170464.4|427
1674004200000|2023-01-18 01:10:00|170662.7|170462.5|170683.2|170553.2|170728|170564|170626|170457.4|501
1674004500000|2023-01-18 01:15:00|170686.6|170556.6|170670.9|170456.5|170717.8|170560.7|170614.1|170449.3|530
1674004800000|2023-01-18 01:20:00|170670.3|170460.9|170640.7|170510.7|170680.2|170512.8|170610|170443.9|485
1674005100000|2023-01-18 01:25:00|170640.5|170510.5|170708.3|170499.4|170734|170550.2|170633.5|170392.1|445
1674005400000|2023-01-18 01:30:00|170711.3|170509.9|170706.6|170485.2|170729.4|170550.8|170631.3|170443.6|595
1674005700000|2023-01-18 01:35:00|170705.2|170483.8|170683.7|170553.7|170737.7|170561.6|170635|170443.9|617
1674006000000|2023-01-18 01:40:00|170684.1|170554.1|170802.8|170602|170856.7|170657.7|170679|170510.5|730
1674006300000|2023-01-18 01:45:00|170803.4|170602.3|170826.4|170573.4|170893|170687.1|170770.1|170567.8|638
1674006600000|2023-01-18 01:50:00|170826.3|170574.1|170688.5|170558.5|170836.5|170591.4|170688|170502.9|581
1674006900000|2023-01-18 01:55:00|170688.4|170558.4|170631|170425.9|170717.8|170561.9|170585|170407.2|514
1674007200000|2023-01-18 02:00:00|170631.8|170424.9|170545.2|170415.2|170642.9|170473.9|170536.3|170378.6|423
1674007500000|2023-01-18 02:05:00|170547.7|170417.7|170656.9|170455.4|170661.4|170496.5|170539.4|170387.5|563
1674007800000|2023-01-18 02:10:00|170619.9|170455.6|170600.7|170398.7|170672.1|170492.7|170558.5|170371.7|557
1674008100000|2023-01-18 02:15:00|170601.4|170397.2|170602.6|170370|170635.6|170461.3|170560.3|170370|508
1674008400000|2023-01-18 02:20:00|170612.9|170393.8|170592.8|170386.1|170620|170451|170538.7|170316|447
1674008700000|2023-01-18 02:25:00|170584|170369.9|170714.3|170491.3|170721.6|170492.9|170578.4|170362.4|601
1674009000000|2023-01-18 02:30:00|170714.6|170500.6|170703.2|170520.2|170737.8|170537.6|170683.2|170421.7|1026
1674009300000|2023-01-18 02:35:00|170697|170504|170726.4|170524.7|170769.6|170558.9|170640.8|170344.5|959
1674009600000|2023-01-18 02:40:00|170723.4|170538.9|170751.4|170457.3|170844.6|170626.1|170685|170450|987
1674009900000|2023-01-18 02:45:00|170711.4|170514.8|170741.1|170561.6|170818.6|170587.1|170610.7|170396.4|959
1674010200000|2023-01-18 02:50:00|170737.9|170545.8|171166.8|170824.8|171202.3|170886.7|170731.6|170476.9|1104
1674010500000|2023-01-18 02:55:00|171188.8|170863|170863.7|170521.7|171189|170881|170861.1|170519.1|1122
1674010800000|2023-01-18 03:00:00|170857.4|170515.4|170933.6|170591.6|170953.6|170611.6|170803.8|170461.8|1108
1674011100000|2023-01-18 03:05:00|170930.6|170588.6|170797.7|170455.7|170946.6|170604.6|170754.7|170412.7|1023
1674011400000|2023-01-18 03:10:00|170828.4|170486.4|170755.6|170413.6|170865|170523|170696.2|170354.2|1066
1674011700000|2023-01-18 03:15:00|170756|170414|170659.8|170334.1|170796.7|170454.7|170628.2|170286.2|1029
1674012000000|2023-01-18 03:20:00|170660|170329|170657.5|170479.1|170768.3|170480.6|170610.8|170307.6|1136
1674012300000|2023-01-18 03:25:00|170653.6|170475.5|170663.1|170384.7|170950.1|170721.5|170616.4|170342.8|985
1674012600000|2023-01-18 03:30:00|170666.9|170384.6|170649|170519|170709.4|170546.6|170614.8|170348.8|964
1674012900000|2023-01-18 03:35:00|170649.8|170519.8|170978.6|170640.4|170991.1|170649.1|170609.8|170459.4|755
1674013200000|2023-01-18 03:40:00|170979.1|170640.8|170871.8|170610.3|171063.6|170721.6|170863.6|170584.7|522
1674013500000|2023-01-18 03:45:00|170871.5|170610.6|170934.4|170598.2|170935|170643.3|170840.3|170531.5|909
1674013800000|2023-01-18 03:50:00|170923.7|170597.7|170943.5|170727.1|170990.1|170751.2|170847.8|170592.8|930
1674014100000|2023-01-18 03:55:00|170945.2|170742.8|170916.6|170786.6|171002.2|170812.6|170902|170655.2|1005
1674014400000|2023-01-18 04:00:00|170916.3|170786.3|170988.9|170764.7|171018|170818.1|170890.7|170700.7|882
1674014700000|2023-01-18 04:05:00|170989|170764.2|170993.7|170863.7|171115.4|170888.8|170960.9|170709.1|757
1674015000000|2023-01-18 04:10:00|170993.6|170863.6|171026.1|170896.1|171042.3|170912.3|170991.3|170861.3|789
1674015300000|2023-01-18 04:15:00|171026.3|170896.3|171022.3|170892.3|171040.6|170910.6|171016.4|170886.4|678
1674015600000|2023-01-18 04:20:00|171022.6|170892.6|171015|170885|171057.5|170902|170958.7|170778.7|765
1674015900000|2023-01-18 04:25:00|171014.7|170884.7|170997.1|170796.2|171083.1|170902.6|170940.5|170760.3|776
1674016200000|2023-01-18 04:30:00|170997|170797|170966|170735.9|171023.8|170851.2|170910.6|170721.4|702
1674016500000|2023-01-18 04:35:00|170966.6|170736.3|170926.8|170796.8|170994.5|170796.8|170892|170652.5|365
1674016800000|2023-01-18 04:40:00|170966.5|170746.6|170940.1|170705.1|170998.6|170823.4|170903.3|170701.6|355
1674017100000|2023-01-18 04:45:00|170939.6|170706.3|170961.3|170755.7|171012|170806|170890.8|170643.1|764
1674017400000|2023-01-18 04:50:00|170987|170756.2|170920.9|170790.9|171008.1|170823.9|170903.4|170725.6|612
1674017700000|2023-01-18 04:55:00|170925.9|170795.9|170963.6|170833.6|171048.6|170849.8|170907.5|170745.4|812
1674018000000|2023-01-18 05:00:00|170962.8|170832.8|170992.6|170862.6|171037.7|170862.6|170938.4|170738.4|576
1674018300000|2023-01-18 05:05:00|170992.9|170862.9|171137.9|170892.8|171172.5|170948.4|170984.7|170808.9|704
1674018600000|2023-01-18 05:10:00|171137.8|170892.7|171132.2|170883.4|171172.8|170948.5|171036.5|170726.5|508
1674018900000|2023-01-18 05:15:00|171132.4|170878|170992|170862|171170.3|170941|170967.3|170783.4|598
1674019200000|2023-01-18 05:20:00|170992.1|170862.1|170986.1|170856.1|171079.4|170865.2|170946.5|170737.4|765
1674019500000|2023-01-18 05:25:00|170985.9|170855.9|171011.6|170881.6|171064.1|170912.4|170979.3|170822|835
1674019800000|2023-01-18 05:30:00|171009.5|170879.5|170997.4|170793.6|171031.4|170901.4|170898.2|170775.4|869
1674020100000|2023-01-18 05:35:00|170959.8|170829.8|171015.3|170885.3|171064.4|170889.9|170951.6|170738|811
1674020400000|2023-01-18 05:40:00|171015.5|170885.5|170991.7|170861.7|171079.6|170909.8|170933|170766.3|693
1674020700000|2023-01-18 05:45:00|170994.5|170864.5|170988.6|170858.6|171091.5|170881|170981|170749.5|502
1674021000000|2023-01-18 05:50:00|170988.7|170858.7|170970.1|170840.1|171092.5|170876.7|170946.8|170750.5|438
1674021300000|2023-01-18 05:55:00|170969.8|170839.8|170952.8|170822.8|171035.7|170846.6|170917.2|170745.4|475
1674021600000|2023-01-18 06:00:00|170968.8|170838.8|171073.3|170835.9|171159.2|170986.5|170926.2|170796.2|625
1674021900000|2023-01-18 06:05:00|171072.9|170835.8|170783|170653|171072.9|170863.9|170764.5|170603.7|716
1674022200000|2023-01-18 06:10:00|170782.9|170652.9|170844.2|170714.2|170862.7|170721.1|170745|170530.5|796
1674022500000|2023-01-18 06:15:00|170842.1|170712.1|170916.3|170786.3|170962|170799.1|170837.7|170707.7|877
1674022800000|2023-01-18 06:20:00|170917.1|170787.1|170895.4|170688.3|170964.5|170828.8|170894.1|170687.2|796
1674023100000|2023-01-18 06:25:00|170895|170688.5|171029.3|170899.3|171089.7|170927.3|170862.8|170686.4|810
1674023400000|2023-01-18 06:30:00|171027.3|170897.3|171053.8|170923.8|171073|170927.6|170978.2|170813.6|917
1674023700000|2023-01-18 06:35:00|171053.2|170923.2|170972.8|170842.8|171093.2|170931.8|170943.9|170808.8|938
1674024000000|2023-01-18 06:40:00|170972.7|170842.7|170961.4|170831.4|171010.4|170880.4|170941.7|170810.1|979
1674024300000|2023-01-18 06:45:00|170961.7|170831.7|170974.3|170844.3|170979.3|170849.3|170861.3|170694|902
1674024600000|2023-01-18 06:50:00|170975.3|170845.3|170924.6|170794.6|170993.9|170863.9|170883.3|170753.3|844
1674024900000|2023-01-18 06:55:00|170924.5|170794.5|170577.1|170376.5|170927.5|170797.5|170510.2|170376.5|825
1674025200000|2023-01-18 07:00:00|170536.7|170406.7|170355|170225|170611.9|170424.6|170263.3|170123.5|986
1674025500000|2023-01-18 07:05:00|170354.6|170224.6|170414.1|170284.1|170548.9|170418.9|170345.8|170215.8|788
1674025800000|2023-01-18 07:10:00|170414.2|170284.2|170308.9|170178.9|170551.8|170398.4|170215.6|170082.7|831
1674026100000|2023-01-18 07:15:00|170318.2|170188.2|170392.2|170262.2|170424.5|170294.5|170222.9|170092.9|827
1674026400000|2023-01-18 07:20:00|170401.8|170271.8|170338.3|170208.3|170474.4|170344.4|170229.1|170099.1|554
1674026700000|2023-01-18 07:25:00|170338.4|170208.4|169948.4|169818.4|170339.7|170209.7|169697.1|169565.5|851
1674027000000|2023-01-18 07:30:00|169949.1|169819.1|170062.2|169932.2|170118.1|169988.1|169934.9|169804.9|736
1674027300000|2023-01-18 07:35:00|170062.3|169932.3|169946.7|169816.7|170114|169984|169848.1|169718.1|787
1674027600000|2023-01-18 07:40:00|169946.8|169816.8|169932.3|169802.3|170036.7|169906.7|169895.3|169793.1|761
1674027900000|2023-01-18 07:45:00|169931.5|169801.5|170011.1|169921.1|170094.4|169995.9|169798.8|169708.8|910
1674028200000|2023-01-18 07:50:00|170009|169919|170064.2|169974.2|170087.8|169997.8|169981.1|169854.6|686
1674028500000|2023-01-18 07:55:00|170063.5|169973.5|170089.6|169959.6|170132.1|170018.5|170036|169916.1|812
1674028800000|2023-01-18 08:00:00|170089.8|169959.8|169957.3|169827.3|170110|169980|169931.2|169818.9|375
1674029100000|2023-01-18 08:05:00|169966.5|169836.5|169798.5|169708.5|170037.9|169913.7|169792.7|169702.7|753
1674029400000|2023-01-18 08:10:00|169798.8|169708.8|169755.1|169665.1|169852.8|169762.8|169753.7|169663.7|979
1674029700000|2023-01-18 08:15:00|169755.2|169665.2|169576.2|169446.2|169773.7|169683.7|169132|169002|951
1674030000000|2023-01-18 08:20:00|169575|169445|169548.2|169458.2|169735.8|169605.8|169429.3|169339.3|894
1674030300000|2023-01-18 08:25:00|169549.7|169459.7|169647.5|169557.5|169749.3|169659.3|169544.8|169454.8|767
1674030600000|2023-01-18 08:30:00|169648.6|169558.6|169625.2|169535.2|169745.1|169649.7|169591.1|169495.4|697
1674030900000|2023-01-18 08:35:00|169625.3|169535.3|169896.5|169766.5|170003.9|169873.9|169625.3|169512.3|909
1674031200000|2023-01-18 08:40:00|169896.7|169766.7|169775.7|169645.7|169915.7|169813.6|169713|169608|1033
1674031500000|2023-01-18 08:45:00|169774.1|169644.1|169575.1|169485.1|169800.6|169676.4|169518|169428|808
1674031800000|2023-01-18 08:50:00|169574.7|169484.7|169596.2|169506.2|169719.7|169629.7|169512.1|169422.1|797
1674032100000|2023-01-18 08:55:00|169597.4|169507.4|169603.5|169513.5|169788.5|169684|169588.7|169498.7|836
1674032400000|2023-01-18 09:00:00|169591.7|169501.7|169774.6|169644.6|170019.4|169917.7|169579.6|169485.7|785
1674032700000|2023-01-18 09:05:00|169774.5|169644.5|169840.4|169750.4|170037|169907|169763.9|169633.9|790
1674033000000|2023-01-18 09:10:00|169840|169750|170268|170138|170362.7|170232.7|169839.9|169749.9|895
1674033300000|2023-01-18 09:15:00|170267.5|170137.5|169887.7|169797.7|170276.4|170155.5|169876.1|169786.1|789
1674033600000|2023-01-18 09:20:00|169887.6|169797.6|169755.4|169665.4|169904.5|169814.5|169677.7|169547.7|724
1674033900000|2023-01-18 09:25:00|169755|169665|169691.8|169601.8|169782|169668.9|169672.9|169572.8|591
1674034200000|2023-01-18 09:30:00|169693.8|169603.8|169520.5|169390.5|169698.7|169608.7|169454.9|169364.9|816
1674034500000|2023-01-18 09:35:00|169521.1|169391.1|169535.8|169405.8|169661.3|169537.6|169418.9|169311.9|819
1674034800000|2023-01-18 09:40:00|169536.3|169406.3|169575|169485|169576.1|169486.1|169457.9|169367.9|697
1674035100000|2023-01-18 09:45:00|169571.4|169481.4|169372.6|169282.6|169643.2|169553.2|169365|169275|778
1674035400000|2023-01-18 09:50:00|169372.8|169282.8|169353.3|169263.3|169503.6|169413.6|169353.2|169261.9|819
1674035700000|2023-01-18 09:55:00|169352.4|169262.4|169326.8|169196.8|169412.8|169322.8|169272.7|169169|745
1674036000000|2023-01-18 10:00:00|169303.3|169213.3|169403.1|169313.1|169412|169322|169295.8|169197.7|752
1674036300000|2023-01-18 10:05:00|169402.8|169312.8|169480.4|169390.4|169497.8|169403.1|169381.7|169291.7|636
1674036600000|2023-01-18 10:10:00|169478|169388|169825.3|169735.3|169877.2|169786.6|169476.8|169386.8|698
1674036900000|2023-01-18 10:15:00|169818.8|169728.8|169734.9|169644.9|169818.8|169728.8|169629.6|169539.6|696
1674037200000|2023-01-18 10:20:00|169739.4|169649.4|169747.9|169657.9|169867|169759.4|169695|169605|708
1674037500000|2023-01-18 10:25:00|169752.4|169662.4|169815.7|169725.7|169827.4|169737.4|169635.2|169545.2|817
1674037800000|2023-01-18 10:30:00|169818.3|169728.3|169683.6|169593.6|169836.9|169746.9|169647|169541.3|792
1674038100000|2023-01-18 10:35:00|169682.2|169592.2|169813.1|169723.1|169835.9|169745.9|169682.2|169585.9|680
1674038400000|2023-01-18 10:40:00|169816.3|169726.3|169774.9|169684.9|169876.9|169786.9|169759.4|169669.4|724
1674038700000|2023-01-18 10:45:00|169773.6|169683.6|169765.7|169675.7|169804.2|169714.2|169726|169636|586
1674039000000|2023-01-18 10:50:00|169765.6|169675.6|169778.5|169688.5|169785.7|169695.7|169736.5|169646.5|505
1674039300000|2023-01-18 10:55:00|169778.9|169688.9|169906.8|169776.8|169928.8|169838.8|169771.2|169681.2|471
1674039600000|2023-01-18 11:00:00|169902|169772|169757.9|169667.9|169915.7|169805.7|169752.2|169652.3|531
1674039900000|2023-01-18 11:05:00|169758.2|169668.2|169851.3|169761.3|169872.7|169782.7|169745|169655|657
1674040200000|2023-01-18 11:10:00|169852.5|169762.5|169954.6|169864.6|169979.3|169889.3|169848.7|169758.7|677
1674040500000|2023-01-18 11:15:00|169977|169847|169914.9|169824.9|169983.2|169871.6|169914.9|169824.9|673
1674040800000|2023-01-18 11:20:00|169919.6|169829.6|170108.3|170018.3|170212.2|170105|169911.6|169821.6|767
1674041100000|2023-01-18 11:25:00|170108.7|170018.7|170152|170062|170209.4|170105.6|170051.8|169948.2|795
1674041400000|2023-01-18 11:30:00|170151.7|170061.7|170170.1|170080.1|170306.7|170215.4|170151.7|170061.7|836
1674041700000|2023-01-18 11:35:00|170167.4|170077.4|170300.5|170210.5|170373.3|170283.3|170148.2|170052|647
1674042000000|2023-01-18 11:40:00|170297.5|170207.5|170306.2|170216.2|170428.5|170331.7|170277.6|170187.6|622
1674042300000|2023-01-18 11:45:00|170309|170219|170360.6|170270.6|170414.9|170324.9|170285|170195|746
1674042600000|2023-01-18 11:50:00|170360.7|170270.7|170351.6|170261.6|170395|170305|170346.6|170256.6|565
1674042900000|2023-01-18 11:55:00|170351.4|170261.4|170384.1|170294.1|170417.1|170327.1|170349.2|170259.2|709
1674043200000|2023-01-18 12:00:00|170384.5|170294.5|170200.6|170110.6|170389.1|170299.1|170178.7|170088.7|738
1674043500000|2023-01-18 12:05:00|170203|170113|170236.7|170146.7|170265.1|170175.1|170142.9|170052.9|775
1674043800000|2023-01-18 12:10:00|170231|170141|170069|169979|170251.1|170151.5|170065.4|169966.9|701
1674044100000|2023-01-18 12:15:00|170069.3|169979.3|169963.2|169873.2|170073.6|169983.6|169931.9|169841.9|759
1674044400000|2023-01-18 12:20:00|169964.3|169874.3|169817.4|169727.4|169964.3|169874.3|169817.4|169727.4|645
1674044700000|2023-01-18 12:25:00|169814.2|169724.2|169749.2|169659.2|169827.8|169737.8|169728.8|169638.8|476
1674045000000|2023-01-18 12:30:00|169752.4|169662.4|169984.2|169894.2|170023.4|169926|169749.3|169659.3|537
1674045300000|2023-01-18 12:35:00|169981.7|169891.7|169984.4|169894.4|169994.5|169904.5|169842.7|169752.7|656
1674045600000|2023-01-18 12:40:00|169980.8|169890.8|169903|169813|170057.9|169944.6|169898.8|169808.8|708
1674045900000|2023-01-18 12:45:00|169901.8|169811.8|170136.3|170046.3|170139.8|170048.9|169851.3|169761.3|677
1674046200000|2023-01-18 12:50:00|170135.4|170045.4|169787.6|169697.6|170135.9|170045.9|169762.3|169671.1|678
1674046500000|2023-01-18 12:55:00|169788.5|169698.5|169797.3|169707.3|169836.8|169746.8|169736|169646|613
1674046800000|2023-01-18 13:00:00|169797.4|169707.4|169780|169690|169909.2|169819.2|169756.1|169666.1|704
1674047100000|2023-01-18 13:05:00|169781.2|169691.2|169757|169667|169830.3|169740.3|169750.7|169660.7|662
1674047400000|2023-01-18 13:10:00|169757.5|169667.5|169726.2|169636.2|169780.6|169690.6|169726.2|169636.2|383
1674047700000|2023-01-18 13:15:00|169725.6|169635.6|169636|169546|169734.9|169644.9|169560.5|169470.5|627
1674048000000|2023-01-18 13:20:00|169636.8|169546.8|169509.8|169419.8|169647.4|169557.4|169457.7|169354.8|756
1674048300000|2023-01-18 13:25:00|169508|169418|169416|169079|169508|169418|169235.3|169054.3|837
1674048600000|2023-01-18 13:30:00|169397.7|169083.3|169533.1|169403.1|169608|169466.6|169113.6|168975.8|1170
1674048900000|2023-01-18 13:35:00|169539.2|169409.2|169436.6|169306.6|169633.6|169503.6|169384.9|169254.9|1107
1674049200000|2023-01-18 13:40:00|169445.7|169315.7|169461.2|169331.2|169617|169487|169355.4|169225.4|1081
1674049500000|2023-01-18 13:45:00|169457.1|169327.1|169267.3|169137.3|169482.9|169352.9|169259.9|169129.9|914
1674049800000|2023-01-18 13:50:00|169265.6|169135.6|169075.7|168945.7|169303|169173|169030.9|168900.9|887
1674050100000|2023-01-18 13:55:00|169075.3|168945.3|169263.7|169173.7|169306.2|169197.6|169073.9|168943.9|962
1674050400000|2023-01-18 14:00:00|169275.4|169185.4|169301.4|169211.4|169472.7|169367|169260.5|169156.9|696
1674050700000|2023-01-18 14:05:00|169301.3|169211.3|169116.4|168986.4|169301.8|169211.8|169017.8|168927.8|798
1674051000000|2023-01-18 14:10:00|169110.4|169020.4|169137.4|169007.4|169247.6|169117.6|169026.9|168936.9|988
1674051300000|2023-01-18 14:15:00|169143.1|169013.1|169023.2|168893.2|169155.3|169025.3|168848|168718|1039
1674051600000|2023-01-18 14:20:00|169020.7|168890.7|168905.8|168775.8|169029.6|168926.7|168888|168775.4|794
1674051900000|2023-01-18 14:25:00|168905.6|168775.6|168938.5|168808.5|168999.8|168869.8|168768.6|168673.5|820
1674052200000|2023-01-18 14:30:00|168942.3|168812.3|168890.9|168760.9|168967.2|168837.2|168777|168681|876
1674052500000|2023-01-18 14:35:00|168894.5|168764.5|169186.1|169056.1|169491.8|169385.6|168894.5|168764.5|1063
1674052800000|2023-01-18 14:40:00|169184.1|169054.1|169206.6|169076.6|169353.9|169223.9|169013|168908.6|1017
1674053100000|2023-01-18 14:45:00|169218.5|169088.5|169354.9|169224.9|169523.4|169393.4|169218.5|169088.5|1091
1674053400000|2023-01-18 14:50:00|169348.6|169218.6|169237.2|169147.2|169348.6|169218.6|169165.1|169035.1|748
1674053700000|2023-01-18 14:55:00|169237.6|169147.6|168987.7|168857.7|169294.4|169178|168956.7|168826.7|889
1674054000000|2023-01-18 15:00:00|168999.1|168869.1|169213.8|169123.8|169284.2|169169.8|168947.4|168779.8|874
1674054300000|2023-01-18 15:05:00|169213.9|169123.9|169091.7|169001.7|169263.2|169156.7|168988.7|168898.7|796
1674054600000|2023-01-18 15:10:00|169091.2|169001.2|169305.7|169215.7|169328|169238|169033|168943|721
1674054900000|2023-01-18 15:15:00|169305.9|169215.9|169261.2|169171.2|169338.5|169248.5|169206.8|169116.8|824
1674055200000|2023-01-18 15:20:00|169261.8|169171.8|169033|168943|169275.3|169185.3|169012.9|168922.9|841
1674055500000|2023-01-18 15:25:00|169033.1|168943.1|169156.8|169066.8|169226.8|169136.8|168978.1|168888.1|786
1674055800000|2023-01-18 15:30:00|169158.8|169068.8|169239.7|169149.7|169276.8|169186.8|169145|169055|732
1674056100000|2023-01-18 15:35:00|169239.2|169149.2|169316.1|169226.1|169324.3|169234.3|169111|169021|632
1674056400000|2023-01-18 15:40:00|169316|169226|169650.1|169560.1|169698.1|169608.1|169315.8|169225.8|784
1674056700000|2023-01-18 15:45:00|169649.5|169559.5|169520.3|169430.3|169656.4|169566.4|169451.3|169361.3|714
1674057000000|2023-01-18 15:50:00|169521.6|169431.6|169720.1|169630.1|169749.5|169655.5|169513.2|169423.2|699
1674057300000|2023-01-18 15:55:00|169719.5|169629.5|169643.1|169553.1|169878.3|169788.3|169643.1|169553.1|735
1674057600000|2023-01-18 16:00:00|169642.8|169552.8|169532|169442|169691|169601|169496.9|169406.9|761
1674057900000|2023-01-18 16:05:00|169532.1|169442.1|169589.5|169499.5|169622|169532|169525.3|169435.3|598
1674058200000|2023-01-18 16:10:00|169590|169500|169652.3|169562.3|169698.4|169608.4|169589.7|169499.7|748
1674058500000|2023-01-18 16:15:00|169650.6|169560.6|169648.7|169518.7|169674.2|169584.2|169571.7|169481.7|535
1674058800000|2023-01-18 16:20:00|169648|169518|170032.6|169902.6|170106.2|169994.8|169635.8|169518|654
1674059100000|2023-01-18 16:25:00|170036.1|169906.1|170164.4|170034.4|170266.8|170136.8|169893.8|169803.8|894
1674059400000|2023-01-18 16:30:00|170164.7|170034.7|170293|170203|170328.3|170238.3|170148.8|170020.7|643
1674059700000|2023-01-18 16:35:00|170292.1|170202.1|170366.6|170276.6|170498.4|170368.4|170237.5|170131.5|773
1674060000000|2023-01-18 16:40:00|170364.1|170274.1|170452.4|170362.4|170461|170371|170300.8|170210.8|525
1674060300000|2023-01-18 16:45:00|170451.9|170361.9|170587.9|170497.9|170598.1|170508.1|170328.2|170198.2|641
1674060600000|2023-01-18 16:50:00|170589.1|170499.1|170568.3|170478.3|170640.8|170550.8|170552.7|170436.8|526
1674060900000|2023-01-18 16:55:00|170565.4|170475.4|170424.4|170334.4|170570.5|170480.5|170419|170289|719
1674061200000|2023-01-18 17:00:00|170444.3|170354.3|170652.8|170522.8|170718.8|170628.8|170444.3|170333.8|808
1674061500000|2023-01-18 17:05:00|170651.1|170521.1|170816.1|170686.1|170840.4|170710.4|170635|170505|843
1674061800000|2023-01-18 17:10:00|170817.2|170687.2|170859|170729|170893.5|170790.3|170765.2|170635.2|884
1674062100000|2023-01-18 17:15:00|170854.8|170724.8|171057.1|170927.1|171096.9|170966.9|170845.2|170715.2|540
1674062400000|2023-01-18 17:20:00|171056.5|170926.5|171104.7|170974.7|171112.3|170986.8|171007.2|170877.2|611
1674062700000|2023-01-18 17:25:00|171105.7|170975.7|171218.7|171088.7|171218.7|171101.5|171080.6|170950.6|596
1674063000000|2023-01-18 17:30:00|171218.8|171088.8|171373.9|171243.9|171414.9|171284.9|171195.9|171065.9|604
1674063300000|2023-01-18 17:35:00|171375.4|171245.4|171267.4|171137.4|171397.4|171267.4|171168.4|171038.4|743
1674063600000|2023-01-18 17:40:00|171268.6|171138.6|170998.2|170868.2|171312.5|171182.5|170992|170862|775
1674063900000|2023-01-18 17:45:00|170999.4|170869.4|171230.8|171100.8|171269.4|171139.4|170964.8|170834.8|737
1674064200000|2023-01-18 17:50:00|171237.9|171107.9|171224.7|171094.7|171299.6|171169.6|171106.1|170976.1|679
1674064500000|2023-01-18 17:55:00|171224.3|171094.3|171279.1|171149.1|171323.6|171193.6|171180.8|171050.8|903
1674064800000|2023-01-18 18:00:00|171272.9|171142.9|171305.8|171175.8|171400.8|171270.8|171203.3|170983.7|819
1674065100000|2023-01-18 18:05:00|171306.1|171176.1|171518.2|171388.2|171523.7|171393.7|171305.8|171175.8|718
1674065400000|2023-01-18 18:10:00|171518.4|171388.4|171538.1|171408.1|171564|171434|171470.4|171340.4|606
1674065700000|2023-01-18 18:15:00|171535|171405|171460.1|171330.1|171554.1|171424.1|171427.2|171297.2|493
1674066000000|2023-01-18 18:20:00|171460.2|171330.2|171496.8|171366.8|171573.5|171443.5|171458|171328|717
1674066300000|2023-01-18 18:25:00|171497|171367|171482.2|171352.2|171542.2|171425.5|171464.6|171351.2|399
1674066600000|2023-01-18 18:30:00|171482.4|171352.4|171445.3|171355.3|171494.3|171364.3|171443.5|171313.5|593
1674066900000|2023-01-18 18:35:00|171444|171354|171453.5|171363.5|171486|171372.4|171437.6|171322.4|334
1674067200000|2023-01-18 18:40:00|171457.6|171367.6|171411.6|171281.6|171486.6|171388.5|171410|171280|396
1674067500000|2023-01-18 18:45:00|171411.7|171281.7|171282|171152|171423.5|171300.5|171133.7|171003.7|641
1674067800000|2023-01-18 18:50:00|171282.4|171152.4|171314.2|171184.2|171386.7|171256.7|171280.2|171150.2|684
1674068100000|2023-01-18 18:55:00|171314.3|171184.3|171315.9|171185.9|171381.5|171251.5|171297.3|171121.3|603
1674068400000|2023-01-18 19:00:00|171316.1|171186.1|171356.1|171226.1|171371.6|171239.4|171315.5|171137.3|693
1674068700000|2023-01-18 19:05:00|171356|171226|171319.8|171189.8|171424|171294|171288.8|171158.8|746
1674069000000|2023-01-18 19:10:00|171320.2|171190.2|171354.6|171224.6|171368.9|171238.9|171312.9|171164.4|707
1674069300000|2023-01-18 19:15:00|171354.1|171224.1|171303.5|171173.5|171366.6|171236.6|171284.3|171154.3|699
1674069600000|2023-01-18 19:20:00|171303.4|171173.4|171358.1|171228.1|171369.6|171239.6|171287.9|171157.9|572
1674069900000|2023-01-18 19:25:00|171358.2|171228.2|171301|171171|171359.1|171229.1|171278.9|171168.4|547
1674070200000|2023-01-18 19:30:00|171302|171172|171305.2|171215.2|171331.6|171220.9|171294|171171.2|406
1674070500000|2023-01-18 19:35:00|171304.3|171214.3|171315.8|171185.8|171338.1|171220.4|171299.9|171185.7|511
1674070800000|2023-01-18 19:40:00|171316.4|171186.4|171254|171124|171330.8|171200.8|171231.2|171101.2|581
1674071100000|2023-01-18 19:45:00|171254.6|171124.6|171346.7|171216.7|171348.1|171218.1|171203.8|171101.4|622
1674071400000|2023-01-18 19:50:00|171338.5|171208.5|171413.2|171283.2|171413.2|171283.2|171327.7|171197.7|566
1674071700000|2023-01-18 19:55:00|171412.4|171282.4|171426.5|171296.5|171433.1|171303.1|171201.7|171071.7|669
1674072000000|2023-01-18 20:00:00|171430.3|171300.3|171484|171354|171524|171394|171376.4|171246.4|642
1674072300000|2023-01-18 20:05:00|171483.9|171353.9|171535.5|171405.5|171561|171431|171481.5|171351.5|441
1674072600000|2023-01-18 20:10:00|171534.6|171404.6|171419.2|171289.2|171534.6|171404.6|171419|171262|489
1674072900000|2023-01-18 20:15:00|171417.9|171287.9|171388.2|171258.2|171470.1|171340.1|171358.3|171228.3|805
1674073200000|2023-01-18 20:20:00|171388.6|171258.6|171406.5|171276.5|171419|171289|171367.8|171237.8|894
1674073500000|2023-01-18 20:25:00|171406.4|171276.4|171399|171269|171406.6|171276.6|171322.5|171192.5|619
1674073800000|2023-01-18 20:30:00|171392.8|171262.8|171395.8|171305.8|171495.1|171387.5|171384.9|171260.9|323
1674074100000|2023-01-18 20:35:00|171392.9|171302.9|171390.9|171260.9|171410.4|171302.9|171290.2|171160.2|417
1674074400000|2023-01-18 20:40:00|171394.3|171264.3|171390.7|171260.7|171427.3|171281|171372|171215.9|405
1674074700000|2023-01-18 20:45:00|171391.1|171261.1|171569.4|171439.4|171569.4|171439.4|171292.4|171162.4|657
1674075000000|2023-01-18 20:50:00|171559.4|171429.4|171603.9|171473.9|171614.6|171484.6|171480.2|171350.2|531
1674075300000|2023-01-18 20:55:00|171603.8|171473.8|171594.6|171464.6|171604|171509.9|171564|171438.8|484
1674075600000|2023-01-18 21:00:00|171596.3|171466.3|171516|171386|171604.8|171474.8|171505|171375|373
1674075900000|2023-01-18 21:05:00|171510.7|171380.7|171602.2|171512.2|171632.6|171512.2|171502.1|171372.1|209
1674076200000|2023-01-18 21:10:00|171600.7|171510.7|171616.2|171486.2|171626.9|171515.8|171580.2|171460.6|125
1674076500000|2023-01-18 21:15:00|171617.8|171487.8|171564.1|171434.1|171621|171491|171519.1|171382.7|394
1674076800000|2023-01-18 21:20:00|171565|171435|171544.5|171414.5|171591.4|171466.1|171544.5|171371.2|249
1674077100000|2023-01-18 21:25:00|171546.8|171416.8|171595.9|171375.2|171595.9|171435.5|171543.4|171366.1|293
1674077400000|2023-01-18 21:30:00|171560.2|171430.2|171585.6|171455.6|171630.9|171479.4|171552|171400.4|95
1674077700000|2023-01-18 21:35:00|171585.7|171455.7|171569.2|171439.2|171626|171460.4|171550.6|171390.9|110
1674078000000|2023-01-18 21:40:00|171561.4|171431.4|171496.6|171366.6|171618.6|171488.6|171369.3|171027.3|269
1674078300000|2023-01-18 21:45:00|171494.3|171364.3|171526.9|171314.6|171570.2|171390.8|171467.5|171283.5|106
1674078600000|2023-01-18 21:50:00|171483.4|171353.4|171508.3|171177|171559.7|171355.8|171386.9|171044.9|241
1674078900000|2023-01-18 21:55:00|171503.4|171161.4|171323.3|170981.3|171557.8|171235.8|171323.2|170981.2|359
1674079200000|2023-01-18 22:00:00|171328|170986|171033.6|170691.6|171328|170986|171033.6|170691.6|25
1674081900000|2023-01-18 22:45:00|171104.1|170762.1|171091|170749|171104.1|170762.1|171082.5|170740.5|4
1674082200000|2023-01-18 22:50:00|171097.2|170755.2|171104.5|170762.5|171104.5|170762.5|171094.2|170752.2|5
1674082500000|2023-01-18 22:55:00|171107.1|170765.1|171106.4|170764.4|171107.1|170765.1|171106|170764|6
1674082800000|2023-01-18 23:00:00|171164.9|170822.9|171164.4|170822.4|171230.2|170888.2|171152.3|170810.3|273
1674083100000|2023-01-18 23:05:00|171185.5|170843.5|171243.2|170901.2|171252.7|170910.7|171101.5|170759.5|205
1674083400000|2023-01-18 23:10:00|171244.1|170902.1|171491.4|171149.4|171522.8|171180.8|171194|170852|607
1674083700000|2023-01-18 23:15:00|171489.9|171147.9|171467|171125|171501.9|171159.9|171435.6|171093.6|351
1674084000000|2023-01-18 23:20:00|171466.9|171124.9|171385.9|171043.9|171489.4|171147.4|171363.9|171021.9|320
1674084300000|2023-01-18 23:25:00|171385.5|171043.5|171374.9|171032.9|171391.4|171049.4|171352.7|171010.7|216
1674084600000|2023-01-18 23:30:00|171375|171033|171382.2|171040.2|171385.4|171043.4|171342.3|171000.3|173
1674084900000|2023-01-18 23:35:00|171381.5|171039.5|171379.5|171037.5|171384.6|171042.6|171340.3|170998.3|117
1674085200000|2023-01-18 23:40:00|171351.1|171009.1|171375.5|171033.5|171383.5|171041.5|171338.9|170996.9|102
1674085500000|2023-01-18 23:45:00|171376.7|171034.7|171374.2|171032.2|171383.5|171041.5|171340.6|170998.6|137
1674085800000|2023-01-18 23:50:00|171383.5|171041.5|171350.7|171008.7|171383.5|171041.5|171332.2|170990.2|190
1674086100000|2023-01-18 23:55:00|171330|170988|171440.4|171098.4|171468.3|171126.3|171330|170988|224
1674086400000|2023-01-19 00:00:00|171439.7|171097.7|171406|171136.2|171483.5|171174.5|171402|171088|331
1674086700000|2023-01-19 00:05:00|171405.6|171136.3|171575|171233|171575.7|171259.5|171397.4|171122.4|303
1674087000000|2023-01-19 00:10:00|171574.9|171232.9|171552.4|171210.4|171629.8|171287.8|171514.6|171172.6|268
1674087300000|2023-01-19 00:15:00|171560.1|171233.2|171561.7|171219.7|171566.2|171239|171527.6|171189.3|221
1674087600000|2023-01-19 00:20:00|171538|171236|171564|171258.8|171576|171287|171472.7|171133.1|630
1674087900000|2023-01-19 00:25:00|171563.8|171259.1|171574.6|171232.6|171622.6|171280.6|171520.1|171178.1|291
1674088200000|2023-01-19 00:30:00|171574.3|171232.3|171447.7|171105.7|171586.9|171244.9|171111.7|170769.7|478
1674088500000|2023-01-19 00:35:00|171452.3|171110.3|171570|171228|171604.3|171262.3|171442.2|171100.2|710
1674088800000|2023-01-19 00:40:00|171569.9|171227.9|171528.7|171186.7|171603.3|171261.3|171503.8|171161.8|702
1674089100000|2023-01-19 00:45:00|171528.3|171186.3|171586.7|171265.2|171621.7|171340.1|171491.6|171149.6|751
1674089400000|2023-01-19 00:50:00|171586.5|171264.8|171540.4|171234.6|171601.1|171272.6|171521.1|171203.2|851
1674089700000|2023-01-19 00:55:00|171539.7|171234.9|171587.3|171329.6|171609|171334.6|171514.1|171204.5|799
1674090000000|2023-01-19 01:00:00|171588.7|171329.8|171601.6|171360.5|171677.5|171491.8|171553.7|171316.7|807
1674090300000|2023-01-19 01:05:00|171541.7|171382.9|171565.3|171337.7|171616.1|171440.9|171474.3|171305.2|863
1674090600000|2023-01-19 01:10:00|171565.4|171341.4|171589.5|171347.7|171633.1|171393.2|171477.5|171317.6|750
1674090900000|2023-01-19 01:15:00|171591.6|171351.4|171623.4|171391|171665.7|171409.7|171503.4|171322.3|830
1674091200000|2023-01-19 01:20:00|171622.9|171391.4|171682.1|171552.1|171698.7|171568.7|171606.3|171385.6|831
1674091500000|2023-01-19 01:25:00|171681.9|171551.9|171674.2|171544.2|171705.1|171556.3|171654.3|171502.7|722
1674091800000|2023-01-19 01:30:00|171674.6|171544.6|171634.9|171504.9|171742.5|171592.1|171597.1|171446.4|866
1674092100000|2023-01-19 01:35:00|171631.8|171501.8|171704.3|171491.1|171710.1|171560|171602.9|171428.3|958
1674092400000|2023-01-19 01:40:00|171704.2|171490.6|171694.2|171480.1|171751.9|171621.9|171655.8|171464.1|738
1674092700000|2023-01-19 01:45:00|171693.7|171480|171707.5|171577.5|171741.1|171585.9|171649.1|171474|823
1674093000000|2023-01-19 01:50:00|171707.4|171577.4|171892.4|171762.4|171905.5|171775.5|171707.3|171577.3|837
1674093300000|2023-01-19 01:55:00|171892.5|171762.5|171856|171636.5|171908.2|171774.5|171845.5|171635.8|821
1674093600000|2023-01-19 02:00:00|171854.7|171636.3|171892.7|171675|171899.5|171699.5|171787.5|171553.8|776
1674093900000|2023-01-19 02:05:00|171893.1|171675.3|171831.7|171629.2|171902.7|171706.5|171785.1|171605.5|705
1674094200000|2023-01-19 02:10:00|171832.8|171629.1|171845.2|171715.2|171900.9|171715.5|171807.1|171629.1|682
1674094500000|2023-01-19 02:15:00|171889.7|171689.5|171830.6|171700.6|171898.7|171725.8|171802|171639.2|626
1674094800000|2023-01-19 02:20:00|171830.8|171700.8|171801.2|171671.2|171867.1|171701.5|171784.2|171630.8|452
1674095100000|2023-01-19 02:25:00|171798.8|171668.8|171805.4|171562|171862.5|171686.2|171742.3|171552.8|621
1674095400000|2023-01-19 02:30:00|171805.6|171563.2|171805.1|171548.8|171826.7|171580.1|171682.5|171483.4|771
1674095700000|2023-01-19 02:35:00|171803.1|171549|171864.6|171590.4|171886.3|171641|171744.5|171521.1|599
1674096000000|2023-01-19 02:40:00|171860.8|171590.6|171853.3|171570.3|171918.2|171621.2|171792|171538.2|630
1674096300000|2023-01-19 02:45:00|171853.2|171568.3|171839|171545.1|171871.9|171588|171771.9|171511.4|594
1674096600000|2023-01-19 02:50:00|171839.3|171544.8|171826.5|171551.8|171871.1|171627|171732|171525.9|386
1674096900000|2023-01-19 02:55:00|171826.4|171551.7|171845|171566.8|171901.9|171636|171744|171539.7|509
1674097200000|2023-01-19 03:00:00|171845.3|171566.9|171812|171532.4|171887.5|171587|171722|171489|539
1674097500000|2023-01-19 03:05:00|171811.9|171532.6|171829.6|171550.9|171861.8|171593.6|171762.7|171505.9|616
1674097800000|2023-01-19 03:10:00|171828|171553.9|171644.5|171434|171828.5|171615.5|171634.4|171418.9|521
1674098100000|2023-01-19 03:15:00|171644.4|171434.2|171638|171508|171698.2|171519.4|171623.3|171434.2|451
1674098400000|2023-01-19 03:20:00|171638.1|171508.1|171525|171283|171677|171513|171478.3|171171.4|563
1674098700000|2023-01-19 03:25:00|171525.5|171283.1|171513.3|171297.9|171559|171339.6|171459|171281|791
1674099000000|2023-01-19 03:30:00|171510.5|171297|171556|171294.6|171589.6|171355.7|171470.7|171277.9|642
1674099300000|2023-01-19 03:35:00|171543.1|171274.5|171512.3|171283.3|171560.3|171358.5|171471.2|171264.6|597
1674099600000|2023-01-19 03:40:00|171512.6|171283.6|171360.2|171137.6|171531.5|171333.6|171359|171112.5|566
1674099900000|2023-01-19 03:45:00|171357.4|171136.7|171336.6|171206.6|171396.6|171214.2|171302.7|171098.4|642
1674100200000|2023-01-19 03:50:00|171338.9|171208.9|171414.5|171189.9|171428.7|171223.2|171318.9|171149.2|675
1674100500000|2023-01-19 03:55:00|171414.4|171190.4|171436.5|171306.5|171441.7|171311.7|171391.8|171162.7|768
1674100800000|2023-01-19 04:00:00|171436.3|171306.3|171411.8|171281.8|171448.6|171318.6|171392.6|171262.6|820
1674101100000|2023-01-19 04:05:00|171411.7|171281.7|171590.4|171365.3|171638.3|171401.7|171396.9|171266.9|789
1674101400000|2023-01-19 04:10:00|171590.3|171364.4|171665|171394.1|171665|171443.8|171559.3|171352.4|693
1674101700000|2023-01-19 04:15:00|171638.7|171394.2|171650.7|171399.6|171677.3|171472.5|171593.6|171348.7|579
1674102000000|2023-01-19 04:20:00|171651|171402.8|171611.8|171335.2|171685.8|171449.4|171595.4|171317.1|650
1674102300000|2023-01-19 04:25:00|171611.7|171334.3|171499.2|171297.2|171623.6|171355.3|171457|171270|510
1674102600000|2023-01-19 04:30:00|171499.1|171297|171459.7|171329.7|171504.5|171345|171448.1|171278|353
1674102900000|2023-01-19 04:35:00|171460|171330|171466.8|171336.8|171526|171382.3|171441.7|171240|574
1674103200000|2023-01-19 04:40:00|171464.8|171334.8|171458.9|171328.9|171505.1|171350.7|171436.4|171281.3|681
1674103500000|2023-01-19 04:45:00|171459|171329|171495.3|171365.3|171553.7|171407.7|171443.1|171313.1|755
1674103800000|2023-01-19 04:50:00|171495.2|171365.2|171469.3|171339.3|171530.4|171368.7|171449.9|171299.3|529
1674104100000|2023-01-19 04:55:00|171467.5|171337.5|171453.5|171323.5|171500.9|171354.1|171438.3|171300.7|488
1674104400000|2023-01-19 05:00:00|171457.8|171327.8|171436.5|171306.5|171496.7|171366.7|171422.7|171255.6|759
1674104700000|2023-01-19 05:05:00|171427.7|171297.7|171509.2|171379.2|171622.2|171385.5|171419.9|171258.5|698
1674105000000|2023-01-19 05:10:00|171509.1|171379.1|171521.4|171391.4|171537.5|171407.5|171506.3|171376.3|752
1674105300000|2023-01-19 05:15:00|171520.8|171390.8|171533.9|171403.9|171542.1|171421.5|171509.1|171379.1|722
1674105600000|2023-01-19 05:20:00|171534|171404|171473.2|171343.2|171617.7|171458.4|171462.8|171320.9|682
1674105900000|2023-01-19 05:25:00|171472.9|171342.9|171495.9|171365.9|171559.5|171429.5|171468.1|171309.9|581
1674106200000|2023-01-19 05:30:00|171502.2|171372.2|171523.7|171393.7|171595.6|171412.1|171483|171313.7|652
1674106500000|2023-01-19 05:35:00|171517.2|171387.2|171566.2|171436.2|171615.8|171468.5|171470.1|171306.7|827
1674106800000|2023-01-19 05:40:00|171565.6|171435.6|171585.4|171455.4|171632.4|171478.2|171531.8|171311.9|753
1674107100000|2023-01-19 05:45:00|171583.8|171453.8|171454.3|171324.3|171588.1|171458.1|171449.9|171319.9|471
1674107400000|2023-01-19 05:50:00|171455.4|171325.4|171494|171364|171544.5|171414.5|171449.9|171319.9|659
1674107700000|2023-01-19 05:55:00|171494.1|171364.1|171456.6|171326.6|171496.3|171366.3|171427.1|171297.1|653
1674108000000|2023-01-19 06:00:00|171440|171310|171354.4|171224.4|171457.5|171327.5|171345.7|171215.7|641
1674108300000|2023-01-19 06:05:00|171351.1|171221.1|171181.4|171051.4|171353.1|171223.1|171174.5|171004|687
1674108600000|2023-01-19 06:10:00|171187.1|171057.1|171178.3|171048.3|171248.7|171083.6|171168.5|170981.2|619
1674108900000|2023-01-19 06:15:00|171176.4|171046.4|171200.3|171070.3|171215.4|171085.4|171165.7|171035.7|631
1674109200000|2023-01-19 06:20:00|171200|171070|171079.4|170949.4|171221.7|171072.5|171052.1|170922.1|743
1674109500000|2023-01-19 06:25:00|171081.2|170951.2|170914.9|170784.9|171103.8|170973.8|170913|170783|784
1674109800000|2023-01-19 06:30:00|170916|170786|171053.6|170923.6|171071.5|170941.5|170916|170786|366
1674110100000|2023-01-19 06:35:00|171053.7|170923.7|171078.9|170948.9|171092.1|170962.1|171006.6|170900.7|480
1674110400000|2023-01-19 06:40:00|171079|170949|171255|171125|171267.1|171137.1|171068.5|170938.5|514
1674110700000|2023-01-19 06:45:00|171252.5|171122.5|171239.1|171109.1|171295.5|171165.5|171237.9|171107.9|627
1674111000000|2023-01-19 06:50:00|171240.8|171110.8|171412.2|171282.2|171434.7|171304.7|171226.8|171096.8|787
1674111300000|2023-01-19 06:55:00|171411.7|171281.7|171389.9|171259.9|171573.4|171443.4|171361.6|171194.7|824
1674111600000|2023-01-19 07:00:00|171390.5|171260.5|171526|171396|171563.8|171435.8|171373.7|171243.7|684
1674111900000|2023-01-19 07:05:00|171525.5|171395.5|171514.1|171384.1|171548.4|171419.5|171379.1|171249.1|583
1674112200000|2023-01-19 07:10:00|171514.2|171384.2|171486.5|171356.5|171523.7|171393.7|171417.2|171287.2|732
1674112500000|2023-01-19 07:15:00|171485.8|171355.8|171694.5|171564.5|171707.2|171608.1|171473.8|171343.8|733
1674112800000|2023-01-19 07:20:00|171694.6|171564.6|171837.1|171707.1|171938|171825.9|171651|171521|808
1674113100000|2023-01-19 07:25:00|171838.8|171708.8|171800.8|171670.8|171873.9|171743.9|171754.2|171639.9|831
1674113400000|2023-01-19 07:30:00|171801.2|171671.2|171719.8|171629.8|171842|171712|171694.1|171596.2|653
1674113700000|2023-01-19 07:35:00|171718.8|171628.8|171714.7|171584.7|171770.4|171670.2|171651.4|171561.4|530
1674114000000|2023-01-19 07:40:00|171714.4|171584.4|171730|171640|171742|171652|171649.1|171552.8|914
1674114300000|2023-01-19 07:45:00|171729.9|171639.9|171608.7|171518.7|171756|171660.2|171606.7|171516.7|663
1674114600000|2023-01-19 07:50:00|171608.4|171518.4|171555.5|171465.5|171609.1|171519.1|171481.3|171391.3|596
1674114900000|2023-01-19 07:55:00|171555.4|171465.4|171734.3|171644.3|171768.7|171668.8|171528.4|171438.4|640
1674115200000|2023-01-19 08:00:00|171737.1|171647.1|171747.3|171657.3|171947.1|171857.1|171682.4|171592.4|711
1674115500000|2023-01-19 08:05:00|171749.4|171659.4|171559.8|171469.8|171784.9|171694.9|171548.7|171458.7|700
1674115800000|2023-01-19 08:10:00|171560|171470|171530.4|171440.4|171569.2|171479.2|171504.1|171414.1|617
1674116100000|2023-01-19 08:15:00|171531.2|171441.2|171426|171336|171573|171483|171402.2|171312.2|586
1674116400000|2023-01-19 08:20:00|171425.3|171335.3|171295.9|171205.9|171430.1|171340.1|171264.3|171174.3|556
1674116700000|2023-01-19 08:25:00|171295.7|171205.7|171414.7|171324.7|171428.5|171338.5|171273.6|171183.6|767
1674117000000|2023-01-19 08:30:00|171414.6|171324.6|171425|171335|171446.1|171339.5|171324.5|171234.5|706
1674117300000|2023-01-19 08:35:00|171426.3|171336.3|171430.2|171340.2|171449.5|171359.5|171340.9|171250.9|625
1674117600000|2023-01-19 08:40:00|171430.1|171340.1|171345.4|171255.4|171441.3|171351.3|171343.6|171253.6|685
1674117900000|2023-01-19 08:45:00|171345.2|171255.2|171436.4|171346.4|171436.4|171346.4|171308.7|171218.7|649
1674118200000|2023-01-19 08:50:00|171436.7|171346.7|171444.1|171354.1|171486.8|171396.8|171372.9|171282.9|596
1674118500000|2023-01-19 08:55:00|171443.8|171353.8|171537.2|171447.2|171547.7|171457.7|171427.3|171337.3|625
1674118800000|2023-01-19 09:00:00|171506|171416|171514.8|171424.8|171551.4|171461.4|171452.6|171362.6|716
1674119100000|2023-01-19 09:05:00|171515|171425|171651.4|171561.4|171728.8|171638.8|171484|171394|596
1674119400000|2023-01-19 09:10:00|171654|171564|171480.8|171390.8|171658.5|171568.5|171393.9|171303.9|505
1674119700000|2023-01-19 09:15:00|171481.9|171391.9|171465.5|171375.5|171545.8|171455.8|171381.7|171291.7|428
1674120000000|2023-01-19 09:20:00|171465.6|171375.6|171748.3|171658.3|171765.4|171675.4|171465.6|171375.6|633
1674120300000|2023-01-19 09:25:00|171748.2|171658.2|171912.5|171822.5|172023.7|171933.7|171748.1|171658.1|510
1674120600000|2023-01-19 09:30:00|171914|171824|172033|171943|172064.1|171974.1|171861.6|171771.6|542
1674120900000|2023-01-19 09:35:00|172032.1|171942.1|172242.9|172152.9|172339|172249|172020.7|171930.7|639
1674121200000|2023-01-19 09:40:00|172243.4|172153.4|172260.4|172170.4|172355.8|172265.8|172204.6|172114.6|641
1674121500000|2023-01-19 09:45:00|172260|172170|172584|172494|172631.2|172541.2|172260|172170|637
1674121800000|2023-01-19 09:50:00|172581.6|172491.6|172413.9|172323.9|172586.4|172496.4|172284.2|172194.2|483
1674122100000|2023-01-19 09:55:00|172414.1|172324.1|172539.3|172449.3|172579|172489|172399.3|172309.3|592
1674122400000|2023-01-19 10:00:00|172543.5|172453.5|172565.4|172475.4|172602.2|172512.2|172510.9|172420.9|642
1674122700000|2023-01-19 10:05:00|172565.3|172475.3|172526.7|172436.7|172621.8|172531.8|172498.2|172408.2|544
1674123000000|2023-01-19 10:10:00|172526.2|172436.2|172393.8|172303.8|172536.1|172446.1|172304.3|172214.3|817
1674123300000|2023-01-19 10:15:00|172396.5|172306.5|172325.5|172235.5|172400.2|172310.2|172273|172183|771
1674123600000|2023-01-19 10:20:00|172322.8|172232.8|172391.7|172301.7|172393|172303|172262|172172|711
1674123900000|2023-01-19 10:25:00|172391.5|172301.5|172204|172114|172394.4|172304.4|172185.4|172095.4|479
1674124200000|2023-01-19 10:30:00|172204.1|172114.1|172252.8|172162.8|172260.9|172170.9|172184.6|172094.6|738
1674124500000|2023-01-19 10:35:00|172254|172164|172228.1|172138.1|172264.1|172174.1|172210.3|172120.3|908
1674124800000|2023-01-19 10:40:00|172267.7|172177.7|172129.4|172039.4|172357.9|172267.9|172128.3|172038.3|665
1674125100000|2023-01-19 10:45:00|172129.5|172039.5|171975.2|171885.2|172140.4|172050.4|171870.7|171780.7|637
1674125400000|2023-01-19 10:50:00|171974.5|171884.5|172021.1|171931.1|172056.7|171966.7|171945.4|171855.4|494
1674125700000|2023-01-19 10:55:00|172018.4|171928.4|171989|171899|172023.6|171933.6|171978.8|171888.8|404
1674126000000|2023-01-19 11:00:00|171988.9|171898.9|171929.8|171839.8|172007.5|171917.5|171856.8|171766.8|589
1674126300000|2023-01-19 11:05:00|171935.3|171845.3|171891|171801|171944.8|171854.8|171862.9|171772.9|464
1674126600000|2023-01-19 11:10:00|171891.7|171801.7|171879.1|171789.1|171895.7|171805.7|171862.5|171772.5|308
1674126900000|2023-01-19 11:15:00|171878.3|171788.3|171871.4|171781.4|171934|171844|171863|171773|353
1674127200000|2023-01-19 11:20:00|171871|171781|172078.3|171988.3|172084|171994|171866|171776|651
1674127500000|2023-01-19 11:25:00|172077.9|171987.9|172237.9|172147.9|172241.9|172151.9|172072.7|171982.7|466
1674127800000|2023-01-19 11:30:00|172274.8|172184.8|172412.8|172322.8|172419.5|172329.5|172274.8|172184.8|522
1674128100000|2023-01-19 11:35:00|172408.1|172318.1|172505.8|172415.8|172526.1|172436.1|172406|172316|403
1674128400000|2023-01-19 11:40:00|172506.5|172416.5|172557.9|172467.9|172583.3|172493.3|172504.7|172414.7|417
1674128700000|2023-01-19 11:45:00|172558.5|172468.5|172474.9|172384.9|172561.7|172471.7|172374.8|172284.8|465
1674129000000|2023-01-19 11:50:00|172475.3|172385.3|172510.6|172420.6|172552.6|172462.6|172474.6|172384.6|556
1674129300000|2023-01-19 11:55:00|172508.5|172418.5|172313.4|172223.4|172508.5|172418.5|172306.3|172216.3|431
1674129600000|2023-01-19 12:00:00|172336.4|172246.4|172413.2|172323.2|172416.1|172326.1|172250.8|172160.8|581
1674129900000|2023-01-19 12:05:00|172412.7|172322.7|172537.4|172447.4|172549.6|172459.6|172405.9|172315.9|508
1674130200000|2023-01-19 12:10:00|172537.2|172447.2|172767.8|172677.8|172786.1|172696.1|172527.6|172437.6|656
1674130500000|2023-01-19 12:15:00|172768.3|172678.3|172758.9|172668.9|172877.8|172787.8|172706.3|172616.3|616
1674130800000|2023-01-19 12:20:00|172759.2|172669.2|172837.6|172747.6|172847.9|172757.9|172754.3|172664.3|409
1674131100000|2023-01-19 12:25:00|172837.5|172747.5|172681.6|172591.6|172841.6|172751.6|172673.2|172583.2|558
1674131400000|2023-01-19 12:30:00|172680.8|172590.8|172585.9|172495.9|172681|172591|172498.1|172408.1|833
1674131700000|2023-01-19 12:35:00|172585.3|172495.3|172604.9|172514.9|172615.4|172525.4|172551.9|172461.9|548
1674132000000|2023-01-19 12:40:00|172606.7|172516.7|172738.9|172648.9|172833.5|172743.5|172598.4|172508.4|649
1674132300000|2023-01-19 12:45:00|172731|172641|172958.4|172868.4|172967.3|172877.3|172729.3|172639.3|713
1674132600000|2023-01-19 12:50:00|172958.8|172868.8|173015.8|172925.8|173037.4|172947.4|172901.8|172811.8|761
1674132900000|2023-01-19 12:55:00|173016.7|172926.7|172896.3|172806.3|173142.1|173052.1|172875.6|172785.6|607
1674133200000|2023-01-19 13:00:00|172892.7|172802.7|172923.5|172833.5|173010.9|172920.9|172867.3|172777.3|637
1674133500000|2023-01-19 13:05:00|172924.4|172834.4|172858.9|172768.9|173019|172929|172856.2|172766.2|580
1674133800000|2023-01-19 13:10:00|172859|172769|172877.7|172787.7|173076.2|172986.2|172836.1|172746.1|634
1674134100000|2023-01-19 13:15:00|172877.3|172787.3|172873.9|172783.9|172895.4|172805.4|172782.9|172692.9|710
1674134400000|2023-01-19 13:20:00|172867.4|172777.4|172757.7|172667.7|172899.9|172809.9|172672.3|172582.3|725
1674134700000|2023-01-19 13:25:00|172756.1|172666.1|172687|172451.2|172793.3|172703.3|172645.6|172451.2|737
1674135000000|2023-01-19 13:30:00|172682.6|172445.5|172492.7|172362.7|173048.8|172766.6|172489.1|172359.1|953
1674135300000|2023-01-19 13:35:00|172496|172366|172585.6|172495.6|172674.2|172569.8|172375.5|172285.5|832
1674135600000|2023-01-19 13:40:00|172584.8|172494.8|172464.1|172374.1|172592.5|172502.5|172354.3|172264.3|904
1674135900000|2023-01-19 13:45:00|172463.6|172373.6|172812.5|172722.5|172832.9|172742.9|172463.6|172373.6|933
1674136200000|2023-01-19 13:50:00|172808.5|172718.5|172628.2|172538.2|172893.3|172803.3|172532.3|172442.3|810
1674136500000|2023-01-19 13:55:00|172627.7|172537.7|172489.1|172399.1|172637.1|172547.1|172470.5|172380.5|630
1674136800000|2023-01-19 14:00:00|172489.2|172399.2|172402.2|172312.2|172494.4|172404.4|172341|172251|640
1674137100000|2023-01-19 14:05:00|172402.8|172312.8|172412.1|172322.1|172462|172372|172299.8|172209.8|632
1674137400000|2023-01-19 14:10:00|172412.9|172322.9|172611.1|172521.1|172617.2|172527.2|172412.2|172322.2|652
1674137700000|2023-01-19 14:15:00|172609.8|172519.8|172444.7|172354.7|172666.7|172576.7|172438.2|172348.2|601
1674138000000|2023-01-19 14:20:00|172443.9|172353.9|172479.8|172389.8|172485.7|172395.7|172221.2|172131.2|589
1674138300000|2023-01-19 14:25:00|172480.6|172390.6|172366.7|172236.7|172657.4|172567.4|172314|172203.7|753
1674138600000|2023-01-19 14:30:00|172362.8|172232.8|172215.8|172125.8|172363.5|172233.5|172118.6|172028.6|889
1674138900000|2023-01-19 14:35:00|172215.9|172125.9|172241|172151|172288.5|172198.5|172131.7|172041.7|733
1674139200000|2023-01-19 14:40:00|172241.2|172151.2|172480.4|172390.4|172481.7|172391.7|172169.1|172079.1|630
1674139500000|2023-01-19 14:45:00|172480.3|172390.3|172663.4|172573.4|172744.6|172654.6|172458|172368|669
1674139800000|2023-01-19 14:50:00|172664.4|172574.4|172889.9|172799.9|172901.7|172811.7|172630.5|172540.5|684
1674140100000|2023-01-19 14:55:00|172891.1|172801.1|172719.9|172629.9|172931.7|172841.7|172675.4|172583.5|890
1674140400000|2023-01-19 15:00:00|172720|172630|172655.4|172565.4|172783.5|172693.5|172622.4|172532.4|748
1674140700000|2023-01-19 15:05:00|172654.9|172564.9|172545.3|172455.3|172659.2|172569.2|172507.9|172417.9|581
1674141000000|2023-01-19 15:10:00|172540.1|172450.1|172899.6|172809.6|172900.7|172810.7|172527.8|172437.8|795
1674141300000|2023-01-19 15:15:00|172900|172810|172948.6|172858.6|173025.4|172922|172760.9|172670.9|824
1674141600000|2023-01-19 15:20:00|172948.3|172858.3|172947.5|172857.5|173137.9|173047.9|172940.8|172834.4|695
1674141900000|2023-01-19 15:25:00|172947.7|172857.7|173114.1|173024.1|173177.9|173087.9|172937.8|172847.8|669
1674142200000|2023-01-19 15:30:00|173097.2|173007.2|173394.6|173304.6|173526.1|173436.1|173094.5|173004.5|733
1674142500000|2023-01-19 15:35:00|173393.8|173303.8|173533.1|173443.1|173576.5|173486.5|173393.8|173303.8|738
1674142800000|2023-01-19 15:40:00|173528.1|173438.1|173731.9|173641.9|173811.9|173721.9|173461.1|173371.1|793
1674143100000|2023-01-19 15:45:00|173733.3|173643.3|173684.8|173594.8|173781.3|173691.3|173593.5|173503.5|804
1674143400000|2023-01-19 15:50:00|173686.7|173596.7|173408.7|173318.7|173701.2|173611.2|173399.2|173309.2|560
1674143700000|2023-01-19 15:55:00|173407.5|173317.5|173586.3|173496.3|173596.8|173506.8|173406|173316|642
1674144000000|2023-01-19 16:00:00|173585.6|173495.6|173559.8|173469.8|173690.8|173600.8|173559.8|173469.8|708
1674144300000|2023-01-19 16:05:00|173559.5|173469.5|173472.8|173382.8|173610.4|173504.1|173450.3|173360.3|526
1674144600000|2023-01-19 16:10:00|173473.2|173383.2|173467.1|173377.1|173506.5|173416.5|173323.7|173233.7|514
1674144900000|2023-01-19 16:15:00|173467|173377|173476.6|173386.6|173489.3|173399.3|173408.3|173318.3|668
1674145200000|2023-01-19 16:20:00|173483.4|173393.4|173605.2|173515.2|173616.6|173526.6|173440|173350|691
1674145500000|2023-01-19 16:25:00|173605.4|173515.4|173732.6|173642.6|173788.5|173698.5|173600.8|173510.8|479
1674145800000|2023-01-19 16:30:00|173732.8|173642.8|173581.2|173451.2|173738.9|173648.9|173525.7|173426.9|546
1674146100000|2023-01-19 16:35:00|173579.7|173449.7|173398.6|173308.6|173600.8|173482.6|173345|173255|734
1674146400000|2023-01-19 16:40:00|173398.7|173308.7|173577|173487|173595.8|173502|173269.6|173139.6|700
1674146700000|2023-01-19 16:45:00|173576.4|173486.4|173554.7|173424.7|173670.9|173580.9|173528.1|173424.7|700
1674147000000|2023-01-19 16:50:00|173554.8|173424.8|173622.6|173532.6|173662.6|173555.5|173531.6|173421.1|398
1674147300000|2023-01-19 16:55:00|173619.9|173529.9|173474.1|173344.1|173636.9|173546.9|173465.8|173335.8|332
1674147600000|2023-01-19 17:00:00|173474.6|173344.6|173294.5|173164.5|173477.6|173347.6|173260.9|173130.9|926
1674147900000|2023-01-19 17:05:00|173289.6|173159.6|173321.4|173191.4|173325.7|173198.7|173228.5|173098.5|744
1674148200000|2023-01-19 17:10:00|173321.6|173191.6|173251.6|173121.6|173330|173200|173240.6|173110.6|708
1674148500000|2023-01-19 17:15:00|173251.5|173121.5|173229.2|173099.2|173272.4|173151.9|173195.4|173065.4|651
1674148800000|2023-01-19 17:20:00|173230.7|173100.7|173360.7|173230.7|173385.8|173255.8|173209.6|173098.1|641
1674149100000|2023-01-19 17:25:00|173368.6|173238.6|173269.3|173179.3|173390.9|173265.6|173240.8|173131.7|784
1674149400000|2023-01-19 17:30:00|173269.8|173179.8|173237.9|173147.9|173281.7|173191.7|173203.5|173113.5|552
1674149700000|2023-01-19 17:35:00|173238|173148|173262|173172|173275.8|173185.8|173230.2|173140.2|494
1674150000000|2023-01-19 17:40:00|173262.5|173172.5|173340.3|173210.3|173340.3|173210.3|173235.1|173145.1|694
1674150300000|2023-01-19 17:45:00|173340.4|173210.4|173408.4|173278.4|173424.6|173294.6|173309.4|173179.4|676
1674150600000|2023-01-19 17:50:00|173408.5|173278.5|173489.8|173359.8|173505.2|173415.2|173399.2|173269.2|595
1674150900000|2023-01-19 17:55:00|173484.4|173354.4|173340.6|173210.6|173508.7|173378.7|173340.6|173210.6|800
1674151200000|2023-01-19 18:00:00|173345.3|173215.3|173285.3|173155.3|173364.9|173234.9|173240.8|173110.8|799
1674151500000|2023-01-19 18:05:00|173285|173155|173275.1|173145.1|173412.5|173282.5|173249.3|173119.3|800
1674151800000|2023-01-19 18:10:00|173275.2|173145.2|173237.9|173107.9|173343.2|173213.2|173234.5|173104.5|483
1674152100000|2023-01-19 18:15:00|173227.5|173097.5|173280.2|173150.2|173441.2|173266|173227.5|173097.5|838
1674152400000|2023-01-19 18:20:00|173281.1|173151.1|173324.5|173194.5|173351.3|173221.3|173241|173111|638
1674152700000|2023-01-19 18:25:00|173324.1|173194.1|173262.3|173132.3|173346.8|173216.8|173248.4|173118.4|537
1674153000000|2023-01-19 18:30:00|173262.7|173132.7|173080.7|172950.7|173262.7|173132.7|173059.6|172929.6|535
1674153300000|2023-01-19 18:35:00|173081|172951|173071.4|172941.4|173107.9|172977.9|173026.3|172919.3|535
1674153600000|2023-01-19 18:40:00|173071.2|172941.2|173082|172952|173133.9|173003.9|172901.9|172771.9|758
1674153900000|2023-01-19 18:45:00|173082.4|172952.4|172983.9|172853.9|173083.5|172953.5|172932.1|172802.1|545
1674154200000|2023-01-19 18:50:00|172983.3|172853.3|172888.8|172758.8|173006.7|172876.7|172728.7|172601.1|673
1674154500000|2023-01-19 18:55:00|172889.3|172759.3|172862.8|172732.8|172947.1|172817.1|172811.3|172681.3|636
1674154800000|2023-01-19 19:00:00|172863.1|172733.1|172882.6|172752.6|172958.9|172828.9|172859|172729|618
1674155100000|2023-01-19 19:05:00|172874.2|172744.2|172943.2|172813.2|172977.9|172847.9|172848|172718|629
1674155400000|2023-01-19 19:10:00|172943.1|172813.1|172877.5|172747.5|172975.8|172849.2|172846.1|172747.1|702
1674155700000|2023-01-19 19:15:00|172876.9|172746.9|172731.6|172641.6|172882|172766.5|172729|172629.2|654
1674156000000|2023-01-19 19:20:00|172731.4|172641.4|172701|172611|172836|172735.8|172697.7|172607.7|893
1674156300000|2023-01-19 19:25:00|172703.5|172613.5|172680.4|172550.4|172790.2|172682|172585|172460.7|515
1674156600000|2023-01-19 19:30:00|172681.9|172551.9|172603.1|172473.1|172689.8|172567.2|172600.8|172470.8|261
1674156900000|2023-01-19 19:35:00|172602.4|172472.4|172570.9|172480.9|172636.6|172506.6|172569.6|172455|277
1674157200000|2023-01-19 19:40:00|172573.9|172483.9|172770.3|172640.3|172798.3|172668.3|172573.7|172469.8|452
1674157500000|2023-01-19 19:45:00|172764.9|172634.9|172770.1|172640.1|172789.9|172659.9|172714.5|172584.5|466
1674157800000|2023-01-19 19:50:00|172770.2|172640.2|172841.4|172751.4|172872|172752.5|172726.5|172596.5|395
1674158100000|2023-01-19 19:55:00|172841.3|172751.3|172750.9|172620.9|172854.9|172755.9|172697.4|172567.4|409
1674158400000|2023-01-19 20:00:00|172749.6|172619.6|172668|172538|172770.8|172640.8|172626.4|172500|555
1674158700000|2023-01-19 20:05:00|172671.9|172541.9|172685.3|172555.3|172695.6|172570|172636.8|172506.8|463
1674159000000|2023-01-19 20:10:00|172684.5|172554.5|172641.1|172511.1|172735.1|172618.9|172641.1|172511.1|404
1674159300000|2023-01-19 20:15:00|172640.5|172510.5|172693.6|172563.6|172739.3|172609.3|172623.9|172493.9|614
1674159600000|2023-01-19 20:20:00|172693.2|172563.2|172641.9|172511.9|172708.8|172578.8|172628.8|172498.8|338
1674159900000|2023-01-19 20:25:00|172642.4|172512.4|172665.1|172535.1|172666.8|172536.8|172612.5|172489.8|141
1674160200000|2023-01-19 20:30:00|172664.8|172534.8|172658.4|172528.4|172678.6|172548.6|172633.5|172503.5|328
1674160500000|2023-01-19 20:35:00|172658.1|172528.1|172658.3|172528.3|172670.1|172559|172623.8|172493.8|313
1674160800000|2023-01-19 20:40:00|172659.4|172529.4|172671.5|172541.5|172681.4|172551.4|172642.9|172512.9|227
1674161100000|2023-01-19 20:45:00|172679.9|172549.9|172655|172525|172714.2|172550.1|172643.4|172499.9|193
1674161400000|2023-01-19 20:50:00|172654.6|172524.6|172567.2|172437.2|172656.1|172526.1|172547.6|172400.5|279
1674161700000|2023-01-19 20:55:00|172567.1|172437.1|172714.3|172584.3|172727.4|172605.7|172562.9|172414|475
1674162000000|2023-01-19 21:00:00|172715.4|172585.4|172660.4|172530.4|172724.7|172594.7|172649.8|172523.1|365
1674162300000|2023-01-19 21:05:00|172660.3|172530.3|172609.5|172479.5|172674.3|172547.9|172594.8|172464.8|178
1674162600000|2023-01-19 21:10:00|172596|172466|172624.6|172494.6|172630.5|172500.5|172592.8|172462.8|114
1674162900000|2023-01-19 21:15:00|172625.6|172495.6|172664.9|172534.9|172688|172558|172621.6|172491.6|226
1674163200000|2023-01-19 21:20:00|172665.2|172535.2|172671.5|172541.5|172676.3|172546.3|172652|172522|213
1674163500000|2023-01-19 21:25:00|172672.1|172542.1|172680.6|172550.6|172703.3|172573.3|172667|172537|267
1674163800000|2023-01-19 21:30:00|172680.4|172550.4|172659.9|172529.9|172702.1|172568.9|172659.9|172487.8|236
1674164100000|2023-01-19 21:35:00|172661.2|172531.2|172672.5|172542.5|172682.2|172552.2|172650.6|172473.1|180
1674164400000|2023-01-19 21:40:00|172672|172542|172630.8|172500.8|172673.8|172543.8|172629.9|172499.9|275
1674164700000|2023-01-19 21:45:00|172633.1|172503.1|172682.7|172431.9|172730|172554.5|172586.5|172431.9|293
1674165000000|2023-01-19 21:50:00|172664.8|172437.6|172632.5|172502.5|172696|172512.1|172613.9|172403.2|186
1674165300000|2023-01-19 21:55:00|172636.6|172506.6|172970.4|172628.4|173154.2|172812.2|172616.6|172406.7|328
1674165600000|2023-01-19 22:00:00|172960.8|172618.8|172964|172622|172969.6|172627.6|172955.3|172613.3|8
1674168300000|2023-01-19 22:45:00|172938.2|172596.2|172939.1|172597.1|172941.8|172599.8|172928.1|172586.1|9
1674168600000|2023-01-19 22:50:00|172936.7|172594.7|172789.5|172447.5|172937.2|172595.2|172777.8|172435.8|271
1674168900000|2023-01-19 22:55:00|172784.4|172442.4|172763|172421|172816.4|172474.4|172713.1|172371.1|70
1674169200000|2023-01-19 23:00:00|172767.4|172425.4|173122|172780|173122|172780|172691.9|172349.9|191
1674169500000|2023-01-19 23:05:00|173147.5|172805.5|173149|172807|173178.6|172836.6|173136.5|172794.5|34
1674169800000|2023-01-19 23:10:00|173148|172806|173012.2|172670.2|173187.6|172845.6|172988.1|172646.1|145
1674170100000|2023-01-19 23:15:00|173010|172668|173015.7|172673.7|173022.5|172680.5|172963.9|172621.9|182
1674170400000|2023-01-19 23:20:00|173017.5|172675.5|173023.4|172681.4|173050.1|172708.1|172981.5|172639.5|157
1674170700000|2023-01-19 23:25:00|173018.9|172676.9|173014.3|172672.3|173028.7|172686.7|172974.2|172632.2|143
1674171000000|2023-01-19 23:30:00|173013.7|172671.7|173004.9|172662.9|173038.6|172696.6|172963.9|172621.9|164
1674171300000|2023-01-19 23:35:00|173005|172663|172992|172650|173019|172677|172933.4|172591.4|269
1674171600000|2023-01-19 23:40:00|172991.7|172649.7|172942.3|172600.3|173015|172673|172925.7|172583.7|306
1674171900000|2023-01-19 23:45:00|172942.2|172600.2|172978.3|172636.3|172985.2|172643.2|172925|172583|276
1674172200000|2023-01-19 23:50:00|172978.9|172636.9|172984.9|172642.9|172995.8|172653.8|172908.9|172566.9|309
1674172500000|2023-01-19 23:55:00|172984.4|172642.4|173243.4|172901.4|173243.5|172901.5|172921.3|172579.3|223
1674172800000|2023-01-20 00:00:00|173164.9|172822.9|173107|172765|173243.2|172901.2|173002.6|172660.6|148
1674173100000|2023-01-20 00:05:00|173107.7|172765.7|172817.2|172475.2|173194|172852|172797|172455|478
1674173400000|2023-01-20 00:10:00|172817.8|172475.8|172888.7|172557.4|172911.5|172604|172811.2|172469.2|213
1674173700000|2023-01-20 00:15:00|172889|172557.8|172829.5|172523.3|172891.3|172592|172829.5|172507.1|187
1674174000000|2023-01-20 00:20:00|172829|172522.9|172764.6|172514.5|172840.1|172613|172693.2|172488.6|626
1674174300000|2023-01-20 00:25:00|172763.8|172514|172768|172544.7|172778|172609.8|172690.9|172501|490
1674174600000|2023-01-20 00:30:00|172767.9|172544.9|172780.8|172556.9|172795|172619.1|172707.2|172528.7|376
1674174900000|2023-01-20 00:35:00|172780.2|172557.2|172729.8|172599.8|172794.6|172623.1|172716.3|172527.2|420
1674175200000|2023-01-20 00:40:00|172728.1|172598.1|172803.3|172582.7|172819.7|172630|172721.3|172538.3|451
1674175500000|2023-01-20 00:45:00|172792.9|172583|172820.6|172602|172839.5|172649.1|172743.6|172542.5|335
1674175800000|2023-01-20 00:50:00|172821.6|172602.7|172876|172615.2|172876|172653|172818.2|172556.1|225
1674176100000|2023-01-20 00:55:00|172882.8|172615.1|172835.1|172530.3|172887|172653|172818|172505|258
1674176400000|2023-01-20 01:00:00|172834.7|172529.7|172891.6|172648.7|172892.2|172649|172762.4|172487|554
1674176700000|2023-01-20 01:05:00|172887.9|172658.9|172838.9|172708.9|172919.9|172743.9|172828.7|172642.5|244
1674177000000|2023-01-20 01:10:00|172839|172709|172829.8|172699.8|172852.2|172722.2|172825.7|172695.7|303
1674177300000|2023-01-20 01:15:00|172829.3|172699.3|172846.4|172716.4|172851.2|172721.2|172828.9|172698.9|178
1674177600000|2023-01-20 01:20:00|172843.2|172713.2|172728.5|172598.5|172886|172721|172719.4|172540|469
1674177900000|2023-01-20 01:25:00|172729.2|172599.2|172695.8|172414.7|172763.5|172613.3|172654.8|172390.2|975
1674178200000|2023-01-20 01:30:00|172682|172425|172781.5|172448.4|172787.3|172489.7|172668.3|172363.2|527
1674178500000|2023-01-20 01:35:00|172778.8|172450.2|172743.1|172475.7|172789.8|172515.8|172724.6|172425.6|555
1674178800000|2023-01-20 01:40:00|172743.4|172475.4|172729.1|172507.7|172769.3|172563.3|172686.3|172434.9|403
1674179100000|2023-01-20 01:45:00|172728.8|172507.4|172738.8|172496.2|172743.9|172562.5|172687.8|172454.5|283
1674179400000|2023-01-20 01:50:00|172738.1|172494.8|172754.7|172470.9|172786.9|172541.1|172669.9|172412.5|589
1674179700000|2023-01-20 01:55:00|172741.5|172474.6|172745.8|172504|172790|172574.9|172668|172449.6|653
1674180000000|2023-01-20 02:00:00|172744|172504.4|172732|172484.7|172751.2|172556.8|172620.9|172321.7|716
1674180300000|2023-01-20 02:05:00|172735.1|172488.3|172715.8|172456.4|172789.2|172519.7|172705.9|172422.3|984
1674180600000|2023-01-20 02:10:00|172715.9|172444.8|172633.8|172503.8|172722.3|172510.7|172572|172370.4|839
1674180900000|2023-01-20 02:15:00|172633.7|172503.7|172613.6|172483.6|172661.6|172514.1|172566.8|172404.3|811
1674181200000|2023-01-20 02:20:00|172613.2|172483.2|172625.5|172495.5|172645.9|172507.7|172586.8|172445.9|346
1674181500000|2023-01-20 02:25:00|172631|172501|172621.4|172491.4|172634.9|172504.9|172614|172484|212
1674181800000|2023-01-20 02:30:00|172621.1|172491.1|172639.1|172430.7|172695.4|172527|172607.5|172416.4|523
1674182100000|2023-01-20 02:35:00|172639.4|172430.8|172637.8|172507.8|172660.1|172512.6|172593.1|172430.8|459
1674182400000|2023-01-20 02:40:00|172637.7|172507.7|172664.1|172534.1|172697.3|172567.3|172622.1|172492.1|586
1674182700000|2023-01-20 02:45:00|172664|172534|172620.1|172490.1|172668.1|172538.1|172608.3|172478.3|504
1674183000000|2023-01-20 02:50:00|172619.9|172489.9|172624.5|172494.5|172643.8|172513.8|172608.5|172478.5|378
1674183300000|2023-01-20 02:55:00|172624.6|172494.6|172650.2|172520.2|172656.6|172526.6|172624.2|172494.2|401
1674183600000|2023-01-20 03:00:00|172650|172520|172647.9|172517.9|172665.1|172535.1|172638.8|172508.8|562
1674183900000|2023-01-20 03:05:00|172647.6|172517.6|172624.7|172494.7|172659.3|172529.3|172608.2|172439.3|518
1674184200000|2023-01-20 03:10:00|172624|172494|172628|172498|172630.3|172500.3|172606.4|172476.4|345
1674184500000|2023-01-20 03:15:00|172627.5|172497.5|172649|172519|172662.5|172532.5|172612.7|172482.7|449
1674184800000|2023-01-20 03:20:00|172649.3|172519.3|172640.9|172510.9|172719.4|172537.6|172627.5|172497.5|399
1674185100000|2023-01-20 03:25:00|172640.8|172510.8|172631|172501|172656.8|172526.8|172612.4|172482.4|316
1674185400000|2023-01-20 03:30:00|172630.9|172500.9|172631.9|172501.9|172653.7|172520.9|172611.5|172450.4|182
1674185700000|2023-01-20 03:35:00|172632.3|172502.3|172648.5|172518.5|172652.1|172522.1|172607.7|172477.7|209
1674186000000|2023-01-20 03:40:00|172648.6|172518.6|172661.8|172531.8|172705.7|172532|172629|172476.9|182
1674186300000|2023-01-20 03:45:00|172657.2|172527.2|172668.2|172538.2|172707.9|172539.5|172641.9|172496|156
1674186600000|2023-01-20 03:50:00|172669.6|172539.6|172719.8|172589.8|172725.1|172595.1|172640.5|172510.5|143
1674186900000|2023-01-20 03:55:00|172719.5|172589.5|172722.7|172592.7|172797.9|172596.5|172700.9|172544.9|249
1674187200000|2023-01-20 04:00:00|172722.2|172592.2|172786.3|172585.7|172805.9|172636.2|172714.8|172526.8|438
1674187500000|2023-01-20 04:05:00|172788.4|172580|172784.4|172654.4|172799.3|172668.5|172734.7|172551.9|311
1674187800000|2023-01-20 04:10:00|172784.9|172654.9|172842.2|172712.2|172851.8|172721.8|172756.1|172584.2|422
1674188100000|2023-01-20 04:15:00|172842.1|172712.1|172826.4|172696.4|172850.4|172719.1|172807.7|172647.9|636
1674188400000|2023-01-20 04:20:00|172826.1|172696.1|172740|172610|172826.5|172696.5|172734.3|172603|442
1674188700000|2023-01-20 04:25:00|172739.8|172609.8|172803.5|172584.4|172836.6|172651.7|172739.4|172574.6|550
1674189000000|2023-01-20 04:30:00|172796.6|172589.6|172804.9|172579.3|172839.1|172642.2|172711.3|172539.5|701
1674189300000|2023-01-20 04:35:00|172804.8|172579.6|172761.9|172557.7|172824.2|172628.9|172706.1|172539.7|466
1674189600000|2023-01-20 04:40:00|172761|172558.2|172766.2|172559.4|172776.1|172603.8|172689.9|172518.7|446
1674189900000|2023-01-20 04:45:00|172766.3|172559.5|172803.8|172673.8|172809.8|172679.8|172708|172528.3|403
1674190200000|2023-01-20 04:50:00|172807.4|172677.4|172733.7|172527|172832.7|172681.9|172718.4|172523.8|642
1674190500000|2023-01-20 04:55:00|172733.9|172527.2|172806.2|172676.2|172837.1|172684.2|172697.4|172512.6|430
1674190800000|2023-01-20 05:00:00|172805.9|172675.9|172871.6|172658.9|172883.5|172746.1|172805.9|172647.7|712
1674191100000|2023-01-20 05:05:00|172867.2|172657.4|172819.1|172689.1|172877.3|172706.3|172750.4|172564.1|626
1674191400000|2023-01-20 05:10:00|172818.4|172688.4|172871.6|172741.6|172882.8|172752.8|172813.9|172683.9|600
1674191700000|2023-01-20 05:15:00|172874.7|172744.7|172937.5|172807.5|172989.7|172828.5|172839.6|172709.6|677
1674192000000|2023-01-20 05:20:00|172937.4|172807.4|172979.6|172751.5|173051.4|172921.4|172914|172737.7|607
1674192300000|2023-01-20 05:25:00|172971.7|172761.6|172954|172747.2|173014|172813.8|172911.1|172709|472
1674192600000|2023-01-20 05:30:00|172954.3|172741.6|172868.5|172738.5|172957.7|172788.9|172847|172704.6|692
1674192900000|2023-01-20 05:35:00|172868.2|172738.2|172858.9|172728.9|172878.6|172748.6|172840.3|172710.3|787
1674193200000|2023-01-20 05:40:00|172860.9|172730.9|172681|172551|172918.1|172757|172638.7|172478.7|620
1674193500000|2023-01-20 05:45:00|172680.3|172550.3|172789.7|172659.7|172844.2|172683.7|172677.2|172505|658
1674193800000|2023-01-20 05:50:00|172784.1|172654.1|172728.4|172511.1|172792.5|172661.2|172680.7|172511.1|559
1674194100000|2023-01-20 05:55:00|172728|172510.3|172690.1|172560.1|172754.4|172577.9|172667.3|172506.7|613
1674194400000|2023-01-20 06:00:00|172690|172560|172614|172484|172727.4|172564.2|172601|172469.1|495
1674194700000|2023-01-20 06:05:00|172613.8|172483.8|172588.9|172458.9|172621.6|172491.6|172578.3|172448.3|510
1674195000000|2023-01-20 06:10:00|172589|172459|172712.7|172582.7|172773.6|172599.9|172577.3|172447.3|591
1674195300000|2023-01-20 06:15:00|172712.4|172582.4|172637.5|172507.5|172712.4|172582.4|172620|172483.5|636
1674195600000|2023-01-20 06:20:00|172637.4|172507.4|172628|172498|172659.8|172529.8|172621.4|172491.4|658
1674195900000|2023-01-20 06:25:00|172627.7|172497.7|172572.1|172442.1|172652|172513.8|172559.2|172429.2|920
1674196200000|2023-01-20 06:30:00|172573.6|172443.6|172639.8|172509.8|172690.7|172524.6|172565.9|172435.9|697
1674196500000|2023-01-20 06:35:00|172639.5|172509.5|172655.9|172525.9|172733.4|172558.9|172599.1|172433.8|674
1674196800000|2023-01-20 06:40:00|172656.2|172526.2|172561.3|172431.3|172691.9|172531.9|172547.5|172417.5|510
1674197100000|2023-01-20 06:45:00|172561.5|172431.5|172560.6|172430.6|172572.8|172442.8|172554.3|172424.3|305
1674197400000|2023-01-20 06:50:00|172560.5|172430.5|172519.6|172389.6|172570.5|172440.5|172501.9|172371.9|745
1674197700000|2023-01-20 06:55:00|172519.7|172389.7|172582.8|172452.8|172583.2|172453.2|172519.6|172389.6|668
1674198000000|2023-01-20 07:00:00|172583.8|172453.8|172472.6|172342.6|172585.4|172455.4|172466.4|172336.4|733
1674198300000|2023-01-20 07:05:00|172470.6|172340.6|172559|172429|172576.2|172446.2|172448.6|172320.2|723
1674198600000|2023-01-20 07:10:00|172559.1|172429.1|172626.2|172536.2|172692.9|172562.9|172544.3|172414.3|587
1674198900000|2023-01-20 07:15:00|172632.6|172542.6|172586.7|172456.7|172659.4|172546.8|172493.1|172363.1|728
1674199200000|2023-01-20 07:20:00|172587|172457|172509.7|172379.7|172633.2|172503.2|172362.2|172243.4|844
1674199500000|2023-01-20 07:25:00|172509.8|172379.8|172567.1|172477.1|172613.9|172520.3|172508.5|172378.5|669
1674199800000|2023-01-20 07:30:00|172567.9|172477.9|172675.3|172585.3|172702.2|172612.2|172556.7|172466.7|619
1674200100000|2023-01-20 07:35:00|172675.5|172585.5|172788.2|172658.2|172795.9|172689.9|172643.7|172553.7|554
1674200400000|2023-01-20 07:40:00|172786.2|172656.2|172685.5|172595.5|172826.4|172710.5|172681.9|172572.8|768
1674200700000|2023-01-20 07:45:00|172685.3|172595.3|172595|172505|172686.2|172596.2|172486.5|172396.5|601
1674201000000|2023-01-20 07:50:00|172595.7|172505.7|172494.3|172404.3|172625.7|172531.5|172488.3|172398.3|846
1674201300000|2023-01-20 07:55:00|172494.4|172404.4|172460.8|172330.8|172494.8|172404.8|172410.8|172320.8|597
1674201600000|2023-01-20 08:00:00|172460.7|172330.7|172283.4|172193.4|172462.4|172365.5|172264.1|172174.1|782
1674201900000|2023-01-20 08:05:00|172281.7|172191.7|172253.9|172163.9|172320|172203.7|172124.6|172014.5|605
1674202200000|2023-01-20 08:10:00|172254.1|172164.1|172279.6|172189.6|172403.9|172313.9|172244.2|172154.2|649
1674202500000|2023-01-20 08:15:00|172279.5|172189.5|172297.7|172167.7|172320.8|172221.1|172178.8|172088.8|707
1674202800000|2023-01-20 08:20:00|172295.2|172165.2|172526.7|172436.7|172526.7|172436.7|172266.5|172164.5|535
1674203100000|2023-01-20 08:25:00|172530.5|172440.5|172502.6|172412.6|172625.8|172535.8|172492.5|172402.5|688
1674203400000|2023-01-20 08:30:00|172504.8|172414.8|172593.8|172503.8|172608.6|172512.9|172500.6|172410.6|655
1674203700000|2023-01-20 08:35:00|172593.7|172503.7|172634.6|172544.6|172647.7|172557.7|172593.6|172503.6|471
1674204000000|2023-01-20 08:40:00|172634.8|172544.8|172513|172423|172637.3|172547.3|172490.8|172400.8|651
1674204300000|2023-01-20 08:45:00|172513.2|172423.2|172498.4|172408.4|172519.8|172429.3|172488.1|172389.8|671
1674204600000|2023-01-20 08:50:00|172498.5|172408.5|172716.5|172586.5|172749.2|172659.2|172480.6|172390.6|628
1674204900000|2023-01-20 08:55:00|172716.1|172586.1|172599.1|172509.1|172751.1|172661.1|172525.8|172435.8|566
1674205200000|2023-01-20 09:00:00|172594.8|172504.8|172724|172634|172767.9|172677.9|172594.8|172504.8|527
1674205500000|2023-01-20 09:05:00|172723.7|172633.7|172982.1|172892.1|173025|172935|172722.4|172632.4|769
1674205800000|2023-01-20 09:10:00|172981.8|172891.8|173182.7|173092.7|173228.2|173138.2|172974.3|172884.3|503
1674206100000|2023-01-20 09:15:00|173178.7|173088.7|173326.6|173236.6|173417.5|173327.5|173150.1|173060.1|658
1674206400000|2023-01-20 09:20:00|173326.7|173236.7|173139.4|173049.4|173330.5|173240.5|173119.5|173029.5|639
1674206700000|2023-01-20 09:25:00|173139.1|173049.1|172979|172889|173139.1|173049.1|172924.2|172825|603
1674207000000|2023-01-20 09:30:00|172979.4|172889.4|173103.1|173013.1|173137.9|173047.9|172966.6|172876.6|607
1674207300000|2023-01-20 09:35:00|173103.3|173013.3|173091.8|173001.8|173153.4|173063.4|173063.7|172973.7|515
1674207600000|2023-01-20 09:40:00|173091.9|173001.9|173124.3|173034.3|173132.5|173042.5|173081.5|172991.5|369
1674207900000|2023-01-20 09:45:00|173123|173033|173260.4|173170.4|173260.9|173170.9|173091.7|173001.7|424
1674208200000|2023-01-20 09:50:00|173260.5|173170.5|173256.3|173166.3|173281.2|173191.2|173182.4|173092.4|483
1674208500000|2023-01-20 09:55:00|173253|173163|173190|173100|173403|173313|173182.4|173052.4|540
1674208800000|2023-01-20 10:00:00|173189.9|173099.9|173117.2|173027.2|173244.4|173141.6|173091|172999.7|527
1674209100000|2023-01-20 10:05:00|173119.9|173029.9|173345.4|173255.4|173401.8|173311.8|173087.6|172997.6|554
1674209400000|2023-01-20 10:10:00|173347.1|173257.1|173382.5|173252.5|173622.7|173506.7|173324.8|173228.7|689
1674209700000|2023-01-20 10:15:00|173383.1|173253.1|173156.6|173066.6|173412.8|173296.2|173083.8|172977.6|620
1674210000000|2023-01-20 10:20:00|173156.7|173066.7|173156.3|173066.3|173241.8|173149.1|173121.3|173027.3|684
1674210300000|2023-01-20 10:25:00|173157.2|173067.2|173166.5|173076.5|173203.8|173102.4|173137.5|173041.4|530
1674210600000|2023-01-20 10:30:00|173165.7|173075.7|172856|172726|173165.7|173075.7|172727.1|172637.1|863
1674210900000|2023-01-20 10:35:00|172856.8|172726.8|172952.7|172822.7|173025.5|172910.5|172803.8|172697.5|683
1674211200000|2023-01-20 10:40:00|172952.8|172822.8|172862.3|172732.3|173032.7|172914.1|172861.7|172731.7|547
1674211500000|2023-01-20 10:45:00|172862.1|172732.1|172735.4|172605.4|172942.4|172812.4|172727.5|172604.9|506
1674211800000|2023-01-20 10:50:00|172735.2|172605.2|172699.9|172609.9|172774.1|172662.5|172587.4|172474.1|584
1674212100000|2023-01-20 10:55:00|172700.8|172610.8|172813.8|172683.8|172820.3|172710.4|172684.6|172571.8|645
1674212400000|2023-01-20 11:00:00|172812.4|172682.4|172802.3|172672.3|172827.2|172717.6|172762|172652.2|410
1674212700000|2023-01-20 11:05:00|172802.2|172672.2|172796.3|172706.3|172817.2|172708.1|172725.6|172635.6|464
1674213000000|2023-01-20 11:10:00|172794|172704|172736.2|172606.2|172816.4|172712.5|172712.6|172584.5|421
1674213300000|2023-01-20 11:15:00|172736|172606|172632.6|172502.6|172788.5|172672.9|172574.7|172483.1|409
1674213600000|2023-01-20 11:20:00|172632.9|172502.9|172527|172437|172635.5|172521.3|172511.2|172415|189
1674213900000|2023-01-20 11:25:00|172526.2|172436.2|172491.1|172401.1|172526.2|172436.2|172441.9|172333.1|410
1674214200000|2023-01-20 11:30:00|172491.3|172401.3|172388.1|172258.1|172549.3|172444|172320.6|172230.6|546
1674214500000|2023-01-20 11:35:00|172388.7|172258.7|172504.3|172414.3|172558.8|172451.4|172309.8|172219.8|468
1674214800000|2023-01-20 11:40:00|172504|172414|172469.2|172379.2|172533.1|172426|172452.8|172362.8|491
1674215100000|2023-01-20 11:45:00|172470.5|172380.5|172530.9|172440.9|172621.2|172531.2|172437.2|172347|500
1674215400000|2023-01-20 11:50:00|172548.9|172418.9|172508.1|172378.1|172610.7|172507.5|172403.8|172284|609
1674215700000|2023-01-20 11:55:00|172507.1|172377.1|172544|172414|172549.8|172429.6|172416.6|172323.4|441
1674216000000|2023-01-20 12:00:00|172544.2|172414.2|172569|172439|172627.1|172537.1|172494.3|172375.2|442
1674216300000|2023-01-20 12:05:00|172568.9|172438.9|172413.7|172283.7|172572.7|172442.7|172406.8|172276.8|598
1674216600000|2023-01-20 12:10:00|172413.6|172283.6|172549.5|172419.5|172549.6|172439|172408.9|172278.9|437
1674216900000|2023-01-20 12:15:00|172546|172416|172582.5|172452.5|172626.1|172496.1|172417.9|172308.1|658
1674217200000|2023-01-20 12:20:00|172582.4|172452.4|172480.4|172350.4|172586.3|172456.3|172456.2|172326.2|589
1674217500000|2023-01-20 12:25:00|172482.1|172352.1|172312|172222|172493|172363|172311.7|172217.7|645
1674217800000|2023-01-20 12:30:00|172319.3|172229.3|172068.8|171978.8|172326.3|172236.3|172064.7|171974.7|485
1674218100000|2023-01-20 12:35:00|172069|171979|171990.3|171900.3|172078|171982.3|171973.1|171883.1|410
1674218400000|2023-01-20 12:40:00|171990.4|171900.4|172057.5|171967.5|172069.5|171979.5|171955.4|171865.4|748
1674218700000|2023-01-20 12:45:00|172051.2|171961.2|171601.3|171471.3|172088.3|171998.3|171361.6|171019.6|854
1674219000000|2023-01-20 12:50:00|171598.6|171468.6|171640.7|171550.7|171657.4|171554.1|171451.2|171347.4|759
1674219300000|2023-01-20 12:55:00|171640.8|171550.8|171605.6|171515.6|171721.3|171618.9|171586.9|171496.9|547
1674219600000|2023-01-20 13:00:00|171611.4|171521.4|171542.3|171452.3|171668.7|171578.7|171542.3|171452.3|693
1674219900000|2023-01-20 13:05:00|171541.9|171451.9|171443.2|171353.2|171545.5|171455.5|171366.4|171247.7|677
1674220200000|2023-01-20 13:10:00|171443.5|171353.5|171618.3|171488.3|171718.9|171628.9|171443.5|171353.5|851
1674220500000|2023-01-20 13:15:00|171621.9|171491.9|171749|171659|171756|171663.4|171591.8|171461.8|805
1674220800000|2023-01-20 13:20:00|171751.9|171661.9|171731.1|171641.1|171878.3|171788.3|171680.8|171582|735
1674221100000|2023-01-20 13:25:00|171731.5|171641.5|171793.6|171663.6|171873|171752.9|171708.7|171618.7|703
1674221400000|2023-01-20 13:30:00|171793.2|171663.2|172086.8|171996.8|172140|172050|171756|171643.9|760
1674221700000|2023-01-20 13:35:00|172086.7|171996.7|172059.8|171969.8|172258.5|172128.5|171981.9|171891.9|784
1674222000000|2023-01-20 13:40:00|172060.3|171970.3|171725.5|171635.5|172086.9|171996.9|171709|171602.5|735
1674222300000|2023-01-20 13:45:00|171725.6|171635.6|171716.7|171626.7|171750.5|171660.5|171680|171590|816
1674222600000|2023-01-20 13:50:00|171717.1|171627.1|172015.7|171925.7|172015.7|171925.7|171712|171622|842
1674222900000|2023-01-20 13:55:00|172011.2|171921.2|172135.2|172045.2|172154.3|172064.3|172007.6|171917.6|579
1674223200000|2023-01-20 14:00:00|172140.3|172050.3|171937|171847|172184.4|172087.8|171873.4|171783.4|710
1674223500000|2023-01-20 14:05:00|171939.8|171849.8|171935.8|171805.8|171962.2|171872.2|171839.7|171749.7|613
1674223800000|2023-01-20 14:10:00|171932.6|171802.6|171902.4|171812.4|172009.5|171919.5|171892.9|171799.9|601
1674224100000|2023-01-20 14:15:00|171904.4|171814.4|172058|171968|172098.1|172008.1|171904.4|171814.4|533
1674224400000|2023-01-20 14:20:00|172058.1|171968.1|171938.9|171848.9|172066.8|171976.8|171932.1|171842.1|773
1674224700000|2023-01-20 14:25:00|171936.9|171846.9|171847.9|171757.9|171969.6|171879.6|171832|171742|761
1674225000000|2023-01-20 14:30:00|171856.4|171766.4|172185.1|172055.1|172235.6|172105.6|171838.9|171748.9|1036
1674225300000|2023-01-20 14:35:00|172184|172054|172137|172007|172208.6|172118.6|172007.3|171917.3|847
1674225600000|2023-01-20 14:40:00|172136.6|172006.6|172177.3|172087.3|172282|172192|172135.6|172005.6|782
1674225900000|2023-01-20 14:45:00|172146.4|172016.4|171944.9|171854.9|172160.7|172038.3|171862|171772|794
1674226200000|2023-01-20 14:50:00|171943.2|171853.2|171985.5|171895.5|172015.9|171925.9|171861|171771|731
1674226500000|2023-01-20 14:55:00|171982.7|171892.7|171927.6|171797.6|172010.4|171892.7|171822.1|171725.3|758
1674226800000|2023-01-20 15:00:00|171924.2|171794.2|171717.4|171587.4|172210.2|171945.9|171706.5|171576.5|709
1674227100000|2023-01-20 15:05:00|171706.6|171576.6|171506|171416|171706.6|171589.6|171390.4|171277.2|746
1674227400000|2023-01-20 15:10:00|171505.7|171415.7|171471.5|171381.5|171519.1|171429.1|171401.3|171311.3|592
1674227700000|2023-01-20 15:15:00|171469.9|171379.9|171628.8|171538.8|171657.5|171567.5|171448.2|171358.2|550
1674228000000|2023-01-20 15:20:00|171629.5|171539.5|171309.5|171219.5|171686.6|171581.8|171257.1|171167.1|733
1674228300000|2023-01-20 15:25:00|171309.3|171219.3|171283.1|171193.1|171484.8|171394.8|171278.5|171188.5|900
1674228600000|2023-01-20 15:30:00|171273.6|171183.6|171387.8|171297.8|171408.2|171318.2|171263.9|171173.9|844
1674228900000|2023-01-20 15:35:00|171388|171298|171584.2|171494.2|171586.7|171496.7|171329.5|171239.5|837
1674229200000|2023-01-20 15:40:00|171584.5|171494.5|171698.2|171608.2|171731|171641|171544.2|171454.2|782
1674229500000|2023-01-20 15:45:00|171698.3|171608.3|171697.7|171607.7|171770.3|171680.3|171613.2|171523.2|783
1674229800000|2023-01-20 15:50:00|171697.5|171607.5|171614.2|171524.2|171754.6|171631.6|171604.8|171507.9|963
1674230100000|2023-01-20 15:55:00|171611.4|171521.4|171489.5|171399.5|171625.8|171535.8|171472.3|171382.3|844
1674230400000|2023-01-20 16:00:00|171490.8|171400.8|171454.5|171364.5|171535.6|171445.6|171323.4|171233.4|847
1674230700000|2023-01-20 16:05:00|171452.6|171362.6|171379.2|171289.2|171495.5|171394.1|171350.8|171260.8|659
1674231000000|2023-01-20 16:10:00|171379.5|171289.5|171501|171411|171517|171427|171311|171221|642
1674231300000|2023-01-20 16:15:00|171500.9|171410.9|171687.6|171597.6|171717.5|171603.3|171379.9|171289.9|673
1674231600000|2023-01-20 16:20:00|171690.1|171600.1|171486|171396|171724.6|171634.6|171462.6|171372.6|639
1674231900000|2023-01-20 16:25:00|171486.2|171396.2|171340|171250|171497.2|171407.2|171340|171250|610
1674232200000|2023-01-20 16:30:00|171337.6|171247.6|171380.2|171290.2|171405.4|171315.4|171316.9|171226.9|626
1674232500000|2023-01-20 16:35:00|171379.5|171289.5|171524.6|171434.6|171527.3|171437.3|171378.2|171288.2|634
1674232800000|2023-01-20 16:40:00|171524.7|171434.7|171530.9|171440.9|171542|171452|171505.8|171415.8|585
1674233100000|2023-01-20 16:45:00|171531|171441|171516.4|171426.4|171531|171441|171501.7|171411.7|733
1674233400000|2023-01-20 16:50:00|171516.6|171426.6|171570.5|171480.5|171576.7|171486.7|171513.8|171423.8|422
1674233700000|2023-01-20 16:55:00|171572.8|171482.8|171601.3|171511.3|171615.8|171525.8|171572.8|171482.8|444
1674234000000|2023-01-20 17:00:00|171604|171514|171527.6|171437.6|171608.5|171518.5|171486|171356|576
1674234300000|2023-01-20 17:05:00|171527.5|171437.5|171488.5|171358.5|171553.4|171463.4|171470.1|171340.1|702
1674234600000|2023-01-20 17:10:00|171488.4|171358.4|171476.3|171346.3|171521.5|171406|171450.8|171337.8|491
1674234900000|2023-01-20 17:15:00|171476.2|171346.2|171426.5|171296.5|171481.1|171351.1|171409|171279|625
1674235200000|2023-01-20 17:20:00|171426.3|171296.3|171368.7|171238.7|171436.3|171306.3|171365.4|171235.4|505
1674235500000|2023-01-20 17:25:00|171368.4|171238.4|171420.7|171290.7|171452.2|171322.2|171368.4|171238.4|398
1674235800000|2023-01-20 17:30:00|171420.9|171290.9|171445.5|171315.5|171446.7|171335.1|171411|171285|329
1674236100000|2023-01-20 17:35:00|171445.8|171315.8|171410.3|171280.3|171446|171336.4|171363|171253.2|383
1674236400000|2023-01-20 17:40:00|171405.2|171275.2|171462.9|171332.9|171466.2|171336.2|171369.3|171245.4|511
1674236700000|2023-01-20 17:45:00|171462.7|171332.7|171445.6|171315.6|171468|171349.3|171421.6|171295.1|778
1674237000000|2023-01-20 17:50:00|171445.9|171315.9|171405.9|171315.9|171463.3|171346.6|171403.7|171287.4|680
1674237300000|2023-01-20 17:55:00|171405.8|171315.8|171470.2|171340.2|171486.7|171372.1|171405.8|171287.2|731
1674237600000|2023-01-20 18:00:00|171470.4|171340.4|171365.8|171235.8|171517.1|171344.4|171320.4|171190.4|729
1674237900000|2023-01-20 18:05:00|171362.3|171232.3|171409.5|171279.5|171413.8|171283.8|171316.3|171186.3|486
1674238200000|2023-01-20 18:10:00|171410.7|171280.7|171409|171279|171547.2|171417.2|171378.2|171248.2|549
1674238500000|2023-01-20 18:15:00|171408.4|171278.4|171534.2|171404.2|171535.1|171405.1|171358.7|171245.9|561
1674238800000|2023-01-20 18:20:00|171534.3|171404.3|171416.9|171286.9|171546.6|171416.6|171405.7|171275.7|585
1674239100000|2023-01-20 18:25:00|171417|171287|171408.4|171278.4|171429|171299|171386.8|171256.8|464
1674239400000|2023-01-20 18:30:00|171408.1|171278.1|171341.9|171211.9|171424.1|171294.1|171321.1|171206.4|293
1674239700000|2023-01-20 18:35:00|171342|171212|171335.3|171205.3|171400.7|171270.7|171321.8|171191.8|425
1674240000000|2023-01-20 18:40:00|171336.5|171206.5|171344.1|171214.1|171395.2|171265.2|171324.9|171194.9|437
1674240300000|2023-01-20 18:45:00|171345.4|171215.4|171326.1|171196.1|171368.1|171238.1|171318.2|171188.2|488
1674240600000|2023-01-20 18:50:00|171326.9|171196.9|171345.1|171215.1|171356.6|171226.6|171318.3|171188.3|388
1674240900000|2023-01-20 18:55:00|171345.3|171215.3|171358.6|171228.6|171382.3|171252.3|171294.3|171164.3|336
1674241200000|2023-01-20 19:00:00|171352.4|171222.4|171377.7|171247.7|171441.3|171259.8|171351.1|171196.7|528
1674241500000|2023-01-20 19:05:00|171377.8|171247.8|171358.4|171228.4|171432|171261.1|171329.8|171191.7|372
1674241800000|2023-01-20 19:10:00|171358.3|171228.3|171306.3|171104.5|171372.1|171242.1|171195.1|171065.1|359
1674242100000|2023-01-20 19:15:00|171265|171135|171267.1|171137.1|171340.3|171174.1|171258.2|171110.6|303
1674242400000|2023-01-20 19:20:00|171266.9|171136.9|171256|171126|171273.2|171143.2|171241.1|171111.1|255
1674242700000|2023-01-20 19:25:00|171256.1|171126.1|171263.6|171133.6|171272.9|171142.9|171246.4|171116.4|261
1674243000000|2023-01-20 19:30:00|171263.3|171133.3|171247|171117|171329.4|171172.9|171243.4|171109.9|222
1674243300000|2023-01-20 19:35:00|171273.6|171143.6|171173.9|171043.9|171274|171144|171159.3|171029.3|240
1674243600000|2023-01-20 19:40:00|171173.5|171043.5|171160.7|171030.7|171234.5|171066.3|171146.7|171004.2|186
1674243900000|2023-01-20 19:45:00|171161|171031|171185.9|171055.9|171198|171068|171161|171031|122
1674244200000|2023-01-20 19:50:00|171196.2|171066.2|171257.5|171127.5|171266.8|171136.8|171175.7|171027.7|352
1674244500000|2023-01-20 19:55:00|171257.9|171127.9|171281.7|171151.7|171298.2|171168.2|171213.8|171083.8|499
1674244800000|2023-01-20 20:00:00|171283.5|171153.5|171238.2|171108.2|171292.3|171162.3|171227.7|171078.5|532
1674245100000|2023-01-20 20:05:00|171238.4|171108.4|171145.9|171015.9|171250.2|171120.2|171123.6|170971.5|497
1674245400000|2023-01-20 20:10:00|171146.6|171016.6|171174.9|171044.9|171205.8|171065.9|171139.2|170977.8|541
1674245700000|2023-01-20 20:15:00|171175.2|171045.2|171209.2|171079.2|171245.9|171089.2|171170.1|171021.7|534
1674246000000|2023-01-20 20:20:00|171206.6|171076.6|171256.2|171126.2|171313.3|171183.3|171203.4|171055.8|325
1674246300000|2023-01-20 20:25:00|171254.2|171124.2|171197.7|171067.7|171292.7|171138.3|171183.5|171012.4|379
1674246600000|2023-01-20 20:30:00|171197.6|171067.6|171199.5|171069.5|171283.7|171122|171177.1|171023.6|655
1674246900000|2023-01-20 20:35:00|171200|171070|171182.8|171052.8|171273.8|171115|171172.3|171042.3|797
1674247200000|2023-01-20 20:40:00|171183.2|171053.2|171242.6|171112.6|171256.3|171121.8|171176.6|171029.7|751
1674247500000|2023-01-20 20:45:00|171242.5|171112.5|171268.2|171138.2|171282.5|171146.7|171216.7|171051.9|626
1674247800000|2023-01-20 20:50:00|171267.8|171137.8|171202.3|171072.3|171290|171157.7|171193|171014|715
1674248100000|2023-01-20 20:55:00|171248|171024|171238.3|171108.3|171332.1|171162.9|171183|171004.7|1074
1674248400000|2023-01-20 21:00:00|171240.3|171110.3|171286.6|171156.6|171311.3|171181.3|171215.2|171059|839
1674248700000|2023-01-20 21:05:00|171287.9|171157.9|171269.4|171139.4|171292.9|171162.9|171253.3|171123.3|687
1674249000000|2023-01-20 21:10:00|171272.4|171142.4|171264.8|171134.8|171321.9|171152.1|171245.1|171105|462
1674249300000|2023-01-20 21:15:00|171264.9|171134.9|171259.9|171129.9|171279.5|171149.5|171239|171109|278
1674249600000|2023-01-20 21:20:00|171252.3|171122.3|171239.9|171109.9|171279.3|171149.3|171198|171068|291
1674249900000|2023-01-20 21:25:00|171239.3|171109.3|171189.7|171059.7|171281.9|171151.9|171178.7|171048.7|538
1674250200000|2023-01-20 21:30:00|171184.2|171054.2|171192.6|171062.6|171221.8|171069.3|171156.9|170942.4|254
1674250500000|2023-01-20 21:35:00|171191|171061|171197.3|171067.3|171238|171079|171147.1|170944.9|260
1674250800000|2023-01-20 21:40:00|171196.1|171066.1|171198.2|171068.2|171205.4|171075.4|171157.2|171027.2|250
1674251100000|2023-01-20 21:45:00|171197.1|171067.1|171193.9|171063.9|171315.3|171073.5|171177.6|170899.3|317
1674251400000|2023-01-20 21:50:00|171199.8|171069.8|171179|171049|171325|171075.6|171173.3|170900.5|285
1674251700000|2023-01-20 21:55:00|171278.3|170952.4|171263.8|170921.8|171294.3|171068.3|171182.1|170844.2|126
1674421200000|2023-01-22 21:00:00|171493.3|171101.3|171308|170916|171493.3|171101.3|171208.4|170816.4|3
1674422100000|2023-01-22 21:15:00|171421|171029|171308|170916|171421|171029|171308|170916|4
1674423300000|2023-01-22 21:35:00|171309.2|170917.2|171308|170916|171309.2|170917.2|171308|170916|2
1674424200000|2023-01-22 21:50:00|171325.9|170933.9|171325.9|170933.9|171325.9|170933.9|171325.9|170933.9|1
1674424500000|2023-01-22 21:55:00|171308|170916|171308|170916|171342.6|170950.6|171308|170916|9
1674424800000|2023-01-22 22:00:00|171322.7|170930.7|171433|171041|171433|171041|171309.4|170917.4|4
1674425100000|2023-01-22 22:05:00|171428|171036|171286.9|170939.9|171483.5|171091.5|171286.9|170914.9|18
1674425400000|2023-01-22 22:10:00|171426|171079|171286.9|170939.9|171426|171079|171286.9|170939.9|3
1674425700000|2023-01-22 22:15:00|171406|171059|171286.9|170939.9|171414.5|171067.5|171286.9|170939.9|14
1674426000000|2023-01-22 22:20:00|171426|171079|171286.9|170939.9|171426|171079|171286.9|170939.9|5
1674426300000|2023-01-22 22:25:00|171405|171058|171286.9|170939.9|171469.5|171122.5|171286.9|170939.9|20
1674426600000|2023-01-22 22:30:00|171407|171060|171440.3|171093.3|171458.7|171111.7|171286.9|170939.9|249
1674426900000|2023-01-22 22:35:00|171348.6|171001.6|171352|171005|171442.9|171095.9|171286.9|170939.9|104
1674427200000|2023-01-22 22:40:00|171390.6|171043.6|171385.6|171038.6|171390.6|171043.6|171286.9|170939.9|27
1674427500000|2023-01-22 22:45:00|171385.4|171038.4|171396.5|171049.5|171398.4|171051.4|171286.9|170939.9|161
1674427800000|2023-01-22 22:50:00|171396|171049|171342|170995|171401.2|171054.2|171286.9|170939.9|26
1674428100000|2023-01-22 22:55:00|171396.5|171049.5|171364.4|171017.4|171441.4|171094.4|171286.9|170939.9|834
1674428400000|2023-01-22 23:00:00|171358.6|171011.6|171395.1|171048.1|171459.1|171112.1|171258.7|170911.7|311
1674428700000|2023-01-22 23:05:00|171395.5|171048.5|171369.3|171022.3|171415.3|171068.3|171314.3|170967.3|220
1674429000000|2023-01-22 23:10:00|171371.8|171024.8|171418|171071|171447.3|171100.3|171329.4|170982.4|176
1674429300000|2023-01-22 23:15:00|171407.7|171060.7|171419|171072|171471.4|171124.4|171354.1|171007.1|221
1674429600000|2023-01-22 23:20:00|171432.2|171085.2|171445|171098|171494.8|171147.8|171404.8|171057.8|199
1674429900000|2023-01-22 23:25:00|171448.4|171101.4|171468.1|171121.1|171503.6|171156.6|171409.8|171062.8|202
1674430200000|2023-01-22 23:30:00|171500.4|171153.4|171440.2|171093.2|171500.4|171153.4|171363.8|171016.8|285
1674430500000|2023-01-22 23:35:00|171468.1|171121.1|171455|171108|171504.4|171157.4|171377.2|171030.2|193
1674430800000|2023-01-22 23:40:00|171456|171109|171476.3|171129.3|171521.8|171174.8|171419.6|171072.6|159
1674431100000|2023-01-22 23:45:00|171475|171128|171453.5|171106.5|171492.3|171145.3|171397.1|171050.1|181
1674431400000|2023-01-22 23:50:00|171442.4|171095.4|171412.5|171065.5|171492.1|171145.1|171356.3|171009.3|174
1674431700000|2023-01-22 23:55:00|171412|171065|171399.9|171052.9|171450.9|171103.9|171375.1|171028.1|162
1674432000000|2023-01-23 00:00:00|171399.6|171052.6|171380.4|171033.4|171457|171110|171322.3|170975.3|258
1674432300000|2023-01-23 00:05:00|171393.5|171046.5|171352.1|171005.1|171407.5|171060.5|171288.7|170941.7|217
1674432600000|2023-01-23 00:10:00|171352.7|171005.7|171336.2|170989.2|171389|171042|171313.9|170966.9|181
1674432900000|2023-01-23 00:15:00|171336.3|170989.3|171357.7|171010.7|171376.5|171029.5|171310|170963|176
1674433200000|2023-01-23 00:20:00|171357.5|171010.5|171369|171022|171404.3|171057.3|171276.8|170929.8|154
1674433500000|2023-01-23 00:25:00|171383.5|171036.5|171389|171042|171393.3|171046.3|171281.9|170934.9|137
1674433800000|2023-01-23 00:30:00|171350.2|171003.2|171257.9|170910.9|171391|171044|171239.3|170892.3|281
1674434100000|2023-01-23 00:35:00|171258.2|170911.2|171271.1|170924.1|171309|171043.5|171173.5|170893.9|326
1674434400000|2023-01-23 00:40:00|171273|170926|171221.5|170994.6|171318|171064.2|171187.5|170882.9|369
1674434700000|2023-01-23 00:45:00|171221.1|170994.4|171221.9|170979|171240.8|171066.7|171075.1|170845.8|291
1674435000000|2023-01-23 00:50:00|171222.4|170959.5|171180.1|170874.5|171240.5|170997.9|171080.3|170822|423
1674435300000|2023-01-23 00:55:00|171179.5|170874.6|171089.5|170849.5|171212.4|170907.5|171079.3|170811.8|375
1674435600000|2023-01-23 01:00:00|171091.1|170847.3|171055.9|170823.5|171114.2|170894.9|171004.5|170786.6|850
1674435900000|2023-01-23 01:05:00|171055.5|170823.6|170954.3|170824.3|171057.5|170847.8|170949.3|170778.1|830
1674436200000|2023-01-23 01:10:00|170953.5|170823.5|170952|170822|171034.7|170834.1|170947.1|170772.3|742
1674436500000|2023-01-23 01:15:00|170952.4|170822.4|170930.1|170683.8|171008.8|170827.4|170858.9|170652.5|823
1674436800000|2023-01-23 01:20:00|170930.5|170683.9|170921.7|170701.1|170941.4|170749.9|170825.4|170605.1|860
1674437100000|2023-01-23 01:25:00|170920.3|170699.1|171131.7|170853.4|171136.1|170867.3|170849.3|170676.8|781
1674437400000|2023-01-23 01:30:00|171132.7|170854.2|171097.1|170843.4|171132.7|170931.5|171051.3|170811.2|484
1674437700000|2023-01-23 01:35:00|171096.9|170843.2|170929.6|170698.9|171124.6|170881.4|170905.8|170678.2|851
1674438000000|2023-01-23 01:40:00|170929.7|170698.8|170865.6|170735.6|171000|170761|170860.6|170657|757
1674438300000|2023-01-23 01:45:00|170865.9|170735.9|170836.8|170626.7|170866.4|170736.4|170785|170605.6|781
1674438600000|2023-01-23 01:50:00|170841.4|170626.5|170844.1|170627.9|170926.5|170691.2|170776.6|170578|774
1674438900000|2023-01-23 01:55:00|170843.9|170642.5|170845.6|170715.6|170938|170736|170836.3|170591|528
1674439200000|2023-01-23 02:00:00|170895.1|170680.7|170959.5|170756.4|170962.3|170797.4|170864.5|170662.9|280
1674439500000|2023-01-23 02:05:00|170958.8|170756|171044|170739.3|171044.2|170843.6|170880|170671.3|290
1674439800000|2023-01-23 02:10:00|171046.4|170743.4|170875.7|170669.8|171058.7|170786.1|170832.1|170640.9|471
1674440100000|2023-01-23 02:15:00|170875.8|170670.1|170880.6|170662.9|170905.6|170714|170810.7|170653.6|588
1674440400000|2023-01-23 02:20:00|170880.3|170663|170826|170696|170889.6|170708.4|170801.6|170641.7|621
1674440700000|2023-01-23 02:25:00|170825.9|170695.9|170814|170684|170946|170708|170809.5|170600|497
1674441000000|2023-01-23 02:30:00|170815|170685|170888.6|170659.5|170902.7|170710|170807.8|170636.2|584
1674441300000|2023-01-23 02:35:00|170888.3|170659.2|170874.4|170744.4|170954|170745.2|170826.9|170605.5|413
1674441600000|2023-01-23 02:40:00|170874.7|170744.7|170984.1|170731|171036|170754.6|170873.6|170687.5|286
1674441900000|2023-01-23 02:45:00|170984.5|170731.4|171007.8|170730.4|171032.8|170772.4|170978|170705.1|220
1674442200000|2023-01-23 02:50:00|171006.6|170730.6|171014.2|170777.7|171058|170833|170963|170711|279
1674442500000|2023-01-23 02:55:00|171013|170777.4|171001.8|170781.5|171042.4|170833|170961.3|170732.6|329
1674442800000|2023-01-23 03:00:00|170989.3|170779.1|170854.8|170724.8|171047|170779.1|170845.4|170681.4|629
1674443100000|2023-01-23 03:05:00|170854.7|170724.7|170828.4|170698.4|170931|170737|170826.9|170654.1|520
1674443400000|2023-01-23 03:10:00|170828.3|170698.3|170764.2|170634.2|170829|170699|170735|170567.5|567
1674443700000|2023-01-23 03:15:00|170804.8|170597.2|170819.4|170598.7|170821.5|170652.7|170748|170576.8|552
1674444000000|2023-01-23 03:20:00|170806.4|170598.1|170751.7|170621.7|170877|170648.4|170731.4|170503.9|549
1674444300000|2023-01-23 03:25:00|170751.8|170621.8|170789.7|170659.7|170837.7|170679.3|170751.5|170585.1|350
1674444600000|2023-01-23 03:30:00|170781.1|170651.1|170851.1|170646.3|170875|170668.9|170763.1|170587.6|425
1674444900000|2023-01-23 03:35:00|170853.5|170651.4|170870.1|170632.6|170900|170696.2|170799.7|170621.8|403
1674445200000|2023-01-23 03:40:00|170869.8|170632.4|170860|170628.4|170907.3|170652|170840.1|170602.8|282
1674445500000|2023-01-23 03:45:00|170854.7|170628.6|170860.3|170634.3|170889|170701|170799.3|170615|335
1674445800000|2023-01-23 03:50:00|170858.8|170634.6|170950.8|170655.4|170954|170725.8|170804.3|170634.4|429
1674446100000|2023-01-23 03:55:00|170949.3|170655.3|170961.2|170673.7|170993.7|170737.5|170862.5|170636.1|536
1674446400000|2023-01-23 04:00:00|170960.6|170673.5|170943.6|170723.8|170988.3|170766.2|170877.5|170667.2|352
1674446700000|2023-01-23 04:05:00|170959.9|170713.1|171015.2|170761.9|171023.6|170772.9|170882.5|170677|420
1674447000000|2023-01-23 04:10:00|171015.3|170763.2|170934.4|170709.4|171043.7|170766|170853|170687.2|359
1674447300000|2023-01-23 04:15:00|170934.2|170708.4|170898.7|170688.9|170963.8|170759.4|170837|170666.7|538
1674447600000|2023-01-23 04:20:00|170898.8|170688.8|170929.9|170799.9|170987|170816.8|170858.7|170643|431
1674447900000|2023-01-23 04:25:00|170931.4|170801.4|171081.8|170845|171095.8|170882.7|170859.5|170650|490
1674448200000|2023-01-23 04:30:00|171082.1|170845.3|171021.5|170781.7|171089.9|170902.5|170985.7|170775.3|526
1674448500000|2023-01-23 04:35:00|171021.3|170778.8|171020.9|170768.2|171055|170832.5|170959|170762.6|405
1674448800000|2023-01-23 04:40:00|171001.3|170775.3|171038.4|170908.4|171101.7|170917.9|170962.6|170766.7|588
1674449100000|2023-01-23 04:45:00|171038.5|170908.5|171026.2|170782|171121.5|170921.1|170989.7|170751|710
1674449400000|2023-01-23 04:50:00|171063.2|170792.8|170990.6|170768.6|171079|170834|170933.7|170720.9|429
1674449700000|2023-01-23 04:55:00|171037.7|170789.6|170994.1|170736.8|171100.2|170822.2|170917.5|170723.3|455
1674450000000|2023-01-23 05:00:00|170994.2|170735.8|171038.9|170751.6|171082.7|170804.6|170921|170724.3|441
1674450300000|2023-01-23 05:05:00|171039.1|170751.8|171069|170939|171120.1|170950.1|170928|170721.9|469
1674450600000|2023-01-23 05:10:00|171069.1|170939.1|171208.5|170997.3|171252.3|171031.6|171068|170889.3|483
1674450900000|2023-01-23 05:15:00|171208.8|170996.9|171173.8|171043.8|171254.5|171056.8|171165|170985.8|389
1674451200000|2023-01-23 05:20:00|171173.7|171043.7|171168.2|171038.2|171220.8|171059.1|171165.6|171002.1|344
1674451500000|2023-01-23 05:25:00|171167.1|171037.1|171003.8|170873.8|171204.5|171042.9|170957.4|170738.3|589
1674451800000|2023-01-23 05:30:00|170999.9|170869.9|170981.4|170851.4|171080.7|170910.7|170966.2|170836.2|552
1674452100000|2023-01-23 05:35:00|170980.3|170850.3|170950.2|170737.8|171013.8|170851.6|170877.6|170717.6|482
1674452400000|2023-01-23 05:40:00|170954.7|170742|170965.3|170835.3|171027.1|170859.5|170905.5|170736.5|580
1674452700000|2023-01-23 05:45:00|170965.6|170835.6|170918.2|170788.2|170984.4|170854.4|170892.1|170724.4|516
1674453000000|2023-01-23 05:50:00|170920.8|170790.8|171025.2|170895.2|171079.9|170900.7|170905.8|170724.6|706
1674453300000|2023-01-23 05:55:00|171017.3|170887.3|171163.3|170957.6|171170.3|171003.1|170993.9|170813|804
1674453600000|2023-01-23 06:00:00|171124.6|170994.6|171142.2|170927.2|171232.7|171070|171086|170914.5|1054
1674453900000|2023-01-23 06:05:00|171165.3|170933.2|171004.8|170874.8|171205.2|171022.3|170994.2|170827.9|866
1674454200000|2023-01-23 06:10:00|171002.6|170872.6|171141|171011|171232.4|171038.5|170990.2|170805.7|820
1674454500000|2023-01-23 06:15:00|171140.2|171010.2|171208|171001.2|171216|171061.7|171099.9|170906.5|767
1674454800000|2023-01-23 06:20:00|171164.4|171034.4|171328.3|171198.3|171406.9|171243.8|171148.8|170965.3|510
1674455100000|2023-01-23 06:25:00|171328.5|171198.5|171510.2|171380.2|171551.2|171400.4|171328.3|171164.1|706
1674455400000|2023-01-23 06:30:00|171499.4|171369.4|171491.5|171361.5|171576|171425.5|171476.8|171328.5|426
1674455700000|2023-01-23 06:35:00|171491.7|171361.7|171445.1|171315.1|171496.7|171363.3|171336.9|171194.3|729
1674456000000|2023-01-23 06:40:00|171445.2|171315.2|171463|171333|171514.4|171349.5|171439.9|171278.1|723
1674456300000|2023-01-23 06:45:00|171465.9|171335.9|171436.4|171306.4|171517.6|171354.6|171390.1|171260.1|836
1674456600000|2023-01-23 06:50:00|171436.8|171306.8|171377.4|171247.4|171486.5|171326.5|171338.2|171208.2|804
1674456900000|2023-01-23 06:55:00|171378.6|171248.6|171385.7|171255.7|171428.7|171298.7|171363.7|171233.7|815
1674457200000|2023-01-23 07:00:00|171411.2|171281.2|171447.5|171317.5|171705.6|171536.2|171406.4|171273.6|766
1674457500000|2023-01-23 07:05:00|171445|171315|171672.1|171542.1|171702.7|171572.7|171433.7|171288.4|645
1674457800000|2023-01-23 07:10:00|171671.8|171541.8|171562.7|171432.7|171725.2|171595.2|171528.5|171398.5|635
1674458100000|2023-01-23 07:15:00|171560.9|171430.9|171578.5|171488.5|171598.6|171488.5|171449|171319|779
1674458400000|2023-01-23 07:20:00|171578.7|171488.7|171677.4|171587.4|171719.3|171611.8|171577.7|171487.7|564
1674458700000|2023-01-23 07:25:00|171677.9|171587.9|171902.4|171772.4|171908|171778|171676.7|171575.3|534
1674459000000|2023-01-23 07:30:00|171899.9|171769.9|171706|171576|171899.9|171769.9|171689.1|171566|663
1674459300000|2023-01-23 07:35:00|171705.9|171575.9|171836|171746|171852.1|171762.1|171674.9|171561.7|587
1674459600000|2023-01-23 07:40:00|171836.8|171746.8|171889.5|171759.5|172028|171898|171824.7|171734.7|410
1674459900000|2023-01-23 07:45:00|171889.4|171759.4|171877.4|171747.4|171942.8|171812.8|171836.3|171706.3|534
1674460200000|2023-01-23 07:50:00|171878.2|171748.2|171862.5|171732.5|171885.8|171795.8|171780|171668.9|597
1674460500000|2023-01-23 07:55:00|171861.9|171731.9|171725.1|171595.1|171882.3|171791.5|171689.8|171585.8|573
1674460800000|2023-01-23 08:00:00|171728.8|171598.8|171753.2|171663.2|171812.3|171689.3|171684.9|171587.9|637
1674461100000|2023-01-23 08:05:00|171753.6|171663.6|171518.7|171428.7|171755.6|171665.6|171510.7|171420.7|577
1674461400000|2023-01-23 08:10:00|171519|171429|171682.9|171592.9|171702.4|171596.2|171514.3|171424.3|543
1674461700000|2023-01-23 08:15:00|171685.2|171595.2|171759.8|171629.8|171800|171670|171591.8|171461.8|567
1674462000000|2023-01-23 08:20:00|171765.2|171635.2|171897.3|171767.3|171940.9|171810.9|171711.6|171610.2|632
1674462300000|2023-01-23 08:25:00|171893.1|171763.1|171871.3|171741.3|172014.2|171923.4|171814.4|171701.9|571
1674462600000|2023-01-23 08:30:00|171871.4|171741.4|172022.5|171892.5|172033.9|171903.9|171857.5|171727.5|680
1674462900000|2023-01-23 08:35:00|172022.6|171892.6|172248.2|172158.2|172274.6|172161.7|172005.5|171875.5|684
1674463200000|2023-01-23 08:40:00|172248.1|172158.1|172131|172001|172254.5|172160.9|172099.4|171969.4|576
1674463500000|2023-01-23 08:45:00|172130.7|172000.7|172007.4|171917.4|172130.7|172015|171951.9|171861.9|649
1674463800000|2023-01-23 08:50:00|172008.3|171918.3|171942.5|171812.5|172051.6|171961.6|171868|171778|706
1674464100000|2023-01-23 08:55:00|171938|171808|171877.4|171787.4|172052.9|171949.4|171875.2|171783.5|612
1674464400000|2023-01-23 09:00:00|171876.7|171786.7|171828.9|171738.9|172035.9|171941.1|171814.4|171724.4|569
1674464700000|2023-01-23 09:05:00|171828.8|171738.8|171756.5|171626.5|171828.8|171738.8|171721|171591|475
1674465000000|2023-01-23 09:10:00|171756.7|171626.7|171911.6|171821.6|171944.7|171827|171734.5|171626.2|534
1674465300000|2023-01-23 09:15:00|171911.2|171821.2|171913|171823|171938.8|171848.8|171761.3|171671.3|586
1674465600000|2023-01-23 09:20:00|171912.9|171822.9|171824.1|171734.1|171949.5|171859.5|171820.6|171699.5|371
1674465900000|2023-01-23 09:25:00|171823.9|171733.9|172005.7|171915.7|172018.7|171928.7|171823.8|171733.8|441
1674466200000|2023-01-23 09:30:00|172005.8|171915.8|171840.2|171750.2|172015.6|171925.6|171840.2|171750.2|575
1674466500000|2023-01-23 09:35:00|171839.6|171749.6|171902.2|171812.2|171930.8|171840.8|171814.3|171724.3|498
1674466800000|2023-01-23 09:40:00|171902.3|171812.3|171828|171738|171914.6|171824.6|171814.8|171724.8|408
1674467100000|2023-01-23 09:45:00|171828.7|171738.7|171604.1|171474.1|171831.6|171741.6|171554.2|171460.3|540
1674467400000|2023-01-23 09:50:00|171605|171475|171705.3|171615.3|171721.3|171631.3|171497.3|171407.3|725
1674467700000|2023-01-23 09:55:00|171707.6|171617.6|171637.7|171547.7|171738.9|171648.9|171604.1|171474.1|774
1674468000000|2023-01-23 10:00:00|171638.3|171548.3|171403.4|171313.4|171647|171557|171396.3|171306.3|838
1674468300000|2023-01-23 10:05:00|171401.8|171311.8|171625.8|171535.8|171636|171546|171400.3|171310.3|771
1674468600000|2023-01-23 10:10:00|171625.9|171535.9|171501.1|171411.1|171638.9|171548.9|171465.8|171375.8|731
1674468900000|2023-01-23 10:15:00|171496.8|171406.8|171526.8|171436.8|171691.9|171601.9|171480.9|171390.9|631
1674469200000|2023-01-23 10:20:00|171523.1|171433.1|171613.3|171523.3|171626.2|171536.2|171487.7|171397.7|520
1674469500000|2023-01-23 10:25:00|171613|171523|171670.6|171580.6|171714.2|171624.2|171585.7|171495.7|693
1674469800000|2023-01-23 10:30:00|171666.4|171576.4|171643.6|171553.6|171715.7|171625.7|171606.2|171516.2|506
1674470100000|2023-01-23 10:35:00|171643.9|171553.9|171578.7|171488.7|171650.8|171560.8|171536.2|171446.2|346
1674470400000|2023-01-23 10:40:00|171574.9|171484.9|171589.3|171499.3|171613.1|171523.1|171569.1|171479.1|303
1674470700000|2023-01-23 10:45:00|171589.7|171499.7|171446|171356|171606.7|171516.7|171402.9|171312.9|382
1674471000000|2023-01-23 10:50:00|171446.8|171356.8|171289.7|171199.7|171468.1|171367.2|171239.2|171149.2|526
1674471300000|2023-01-23 10:55:00|171289.9|171199.9|171337.4|171247.4|171341.8|171251.8|171270.7|171180.7|472
1674471600000|2023-01-23 11:00:00|171337.7|171247.7|171350.2|171260.2|171374.9|171284.9|171293.4|171203.4|405
1674471900000|2023-01-23 11:05:00|171349.7|171259.7|171542.8|171452.8|171579.9|171489.9|171349.7|171259.7|503
1674472200000|2023-01-23 11:10:00|171544.6|171454.6|171531.9|171441.9|171684.2|171580|171530.1|171440.1|553
1674472500000|2023-01-23 11:15:00|171532.4|171442.4|171440.3|171350.3|171536.7|171446.7|171422.5|171332.5|483
1674472800000|2023-01-23 11:20:00|171438.5|171348.5|171443.7|171353.7|171498.3|171408.3|171394.2|171304.2|446
1674473100000|2023-01-23 11:25:00|171444|171354|171636.1|171546.1|171644.6|171554.6|171439.1|171349.1|401
1674473400000|2023-01-23 11:30:00|171635.4|171545.4|171648|171558|171739.3|171649.3|171587.1|171459.5|539
1674473700000|2023-01-23 11:35:00|171648.2|171558.2|171641.7|171551.7|171733.5|171643.5|171599.8|171509.8|481
1674474000000|2023-01-23 11:40:00|171641.3|171551.3|171796.2|171706.2|171804.8|171714.8|171640.1|171550.1|395
1674474300000|2023-01-23 11:45:00|171796.6|171706.6|171898.1|171808.1|172027.1|171937.1|171701.5|171611.5|488
1674474600000|2023-01-23 11:50:00|171903.7|171813.7|171847.8|171757.8|171923.6|171833.6|171794.6|171664.6|628
1674474900000|2023-01-23 11:55:00|171848.1|171758.1|171624.1|171534.1|171896.2|171806.2|171575.2|171485.2|717
1674475200000|2023-01-23 12:00:00|171622.3|171532.3|171600.5|171510.5|171675.7|171585.7|171586.2|171496.2|650
1674475500000|2023-01-23 12:05:00|171601.3|171511.3|171887|171797|171909.9|171819.9|171600.5|171510.5|420
1674475800000|2023-01-23 12:10:00|171886.8|171796.8|171738.4|171648.4|171887.5|171797.5|171662.1|171572.1|681
1674476100000|2023-01-23 12:15:00|171740.2|171650.2|171735|171645|171772|171682|171615.6|171525.6|472
1674476400000|2023-01-23 12:20:00|171735.2|171645.2|171672.1|171582.1|171748.4|171658.4|171658.6|171568.6|358
1674476700000|2023-01-23 12:25:00|171669.9|171579.9|171611.5|171521.5|171735.8|171645.8|171516.1|171426.1|557
1674477000000|2023-01-23 12:30:00|171610.7|171520.7|171584.1|171494.1|171677.6|171587.6|171495.2|171395.9|564
1674477300000|2023-01-23 12:35:00|171584.2|171494.2|171573.4|171483.4|171585.7|171495.7|171543.3|171453.3|501
1674477600000|2023-01-23 12:40:00|171573.7|171483.7|171397|171307|171583.6|171493.6|171384.4|171294.4|667
1674477900000|2023-01-23 12:45:00|171387.3|171297.3|171520.9|171430.9|171544.6|171454.6|171344.5|171254.5|671
1674478200000|2023-01-23 12:50:00|171523.2|171433.2|171487.2|171397.2|171551.4|171461.4|171449.3|171359.3|511
1674478500000|2023-01-23 12:55:00|171487.1|171397.1|171547.9|171457.9|171691.2|171601.2|171477.4|171387.4|524
1674478800000|2023-01-23 13:00:00|171547.3|171457.3|171689.8|171599.8|171734.1|171644.1|171537.8|171447.8|554
1674479100000|2023-01-23 13:05:00|171684.3|171594.3|171670.3|171580.3|171723.4|171629.5|171628.8|171538.8|744
1674479400000|2023-01-23 13:10:00|171670.6|171580.6|171695.2|171605.2|171707.5|171617.5|171657.6|171567.6|525
1674479700000|2023-01-23 13:15:00|171696.8|171606.8|171561.6|171471.6|171710.5|171620.5|171551.9|171461.9|530
1674480000000|2023-01-23 13:20:00|171561.1|171471.1|171571.4|171481.4|171578.7|171488.7|171550|171460|594
1674480300000|2023-01-23 13:25:00|171571.5|171481.5|171575.6|171485.6|171583.7|171493.7|171558.9|171468.9|457
1674480600000|2023-01-23 13:30:00|171576.4|171486.4|171708.2|171618.2|171722.8|171632.8|171575.7|171485.7|783
1674480900000|2023-01-23 13:35:00|171710.7|171620.7|171898|171808|171918.8|171828.8|171639.6|171549.6|650
1674481200000|2023-01-23 13:40:00|171897.8|171807.8|171792.9|171702.9|171905.8|171815.8|171766.2|171676.2|680
1674481500000|2023-01-23 13:45:00|171792.7|171702.7|171989.8|171899.8|171989.8|171899.8|171792.6|171702.6|668
1674481800000|2023-01-23 13:50:00|171989.7|171899.7|172018.1|171928.1|172042.5|171952.5|171911.7|171821.7|781
1674482100000|2023-01-23 13:55:00|172017.8|171927.8|171752.6|171662.6|172048.4|171958.4|171734.2|171644.2|684
1674482400000|2023-01-23 14:00:00|171754.2|171664.2|171911.3|171821.3|171942.8|171852.8|171754.2|171664.2|840
1674482700000|2023-01-23 14:05:00|171902.9|171812.9|171972.9|171882.9|172140.8|172050.8|171892.4|171802.4|779
1674483000000|2023-01-23 14:10:00|171972.7|171882.7|172006.1|171916.1|172126.3|172036.3|171972.7|171882.7|576
1674483300000|2023-01-23 14:15:00|172006.4|171916.4|172152.4|172062.4|172153.2|172063.2|171923.2|171833.2|605
1674483600000|2023-01-23 14:20:00|172152.2|172062.2|172188.3|172098.3|172250.2|172160.2|172145.1|172055.1|511
1674483900000|2023-01-23 14:25:00|172189.4|172099.4|172149.6|172059.6|172244.4|172154.4|171985.9|171895.9|820
1674484200000|2023-01-23 14:30:00|172150.1|172060.1|172205.6|172115.6|172227|172137|172109.9|172019.9|807
1674484500000|2023-01-23 14:35:00|172206.1|172116.1|171966.2|171876.2|172243.9|172142.8|171901.7|171811.7|852
1674484800000|2023-01-23 14:40:00|171966.7|171876.7|172063.4|171973.4|172077.3|171987.3|171850.8|171760.8|812
1674485100000|2023-01-23 14:45:00|172063.3|171973.3|171836.5|171746.5|172085.3|171995.3|171809.2|171719.2|878
1674485400000|2023-01-23 14:50:00|171836.7|171746.7|171755.9|171665.9|171854.8|171764.8|171739.8|171649.8|690
1674485700000|2023-01-23 14:55:00|171755.1|171665.1|171884|171754|171885|171778.8|171706.4|171616.4|680
1674486000000|2023-01-23 15:00:00|171885.7|171755.7|172117.3|172027.3|172180.4|172090.4|171843.5|171737.7|748
1674486300000|2023-01-23 15:05:00|172117.8|172027.8|172158.9|172068.9|172159.4|172069.4|171952.6|171862.6|727
1674486600000|2023-01-23 15:10:00|172153.3|172063.3|172034.7|171944.7|172185.2|172082.1|171964.6|171874.6|726
1674486900000|2023-01-23 15:15:00|172028.1|171938.1|172111.3|172021.3|172199.5|172109.5|172001.5|171911.5|554
1674487200000|2023-01-23 15:20:00|172110|172020|172025.3|171935.3|172110|172020|172021.7|171920.6|625
1674487500000|2023-01-23 15:25:00|172024.9|171934.9|171879|171789|172126.3|172036.3|171856.8|171766.8|787
1674487800000|2023-01-23 15:30:00|171882.4|171792.4|171931.1|171841.1|172039.8|171949.8|171857.9|171767.9|886
1674488100000|2023-01-23 15:35:00|171931.2|171841.2|171923|171833|171954.2|171864.2|171917.4|171827.4|665
1674488400000|2023-01-23 15:40:00|171923.5|171833.5|171920.5|171830.5|171937.2|171847.2|171812.1|171722.1|654
1674488700000|2023-01-23 15:45:00|171920|171830|171832.4|171742.4|171966.7|171876.7|171824.9|171734.9|698
1674489000000|2023-01-23 15:50:00|171831.7|171741.7|171841.9|171751.9|171893.7|171803.7|171822.3|171732.3|487
1674489300000|2023-01-23 15:55:00|171842.3|171752.3|171702.8|171612.8|171860.9|171770.9|171661.4|171571.4|774
1674489600000|2023-01-23 16:00:00|171702.7|171612.7|171679.6|171589.6|171702.7|171612.7|171519.2|171429.2|751
1674489900000|2023-01-23 16:05:00|171679.2|171589.2|171672.4|171582.4|171715.5|171625.5|171598.4|171497|675
1674490200000|2023-01-23 16:10:00|171672.5|171582.5|171699.9|171609.9|171707|171617|171646.7|171556.7|603
1674490500000|2023-01-23 16:15:00|171700|171610|171703|171613|171870.6|171780.6|171699.8|171609.8|630
1674490800000|2023-01-23 16:20:00|171702.7|171612.7|171816.1|171726.1|171817|171727|171640.3|171550.3|524
1674491100000|2023-01-23 16:25:00|171813.9|171723.9|171884.6|171794.6|171892.1|171802.1|171788.5|171698.5|735
1674491400000|2023-01-23 16:30:00|171889.9|171799.9|171883.9|171793.9|171918.1|171813.5|171846.4|171744.4|914
1674491700000|2023-01-23 16:35:00|171883.7|171793.7|171893|171803|171898|171808|171789.3|171699.3|676
1674492000000|2023-01-23 16:40:00|171893.1|171803.1|171961|171871|171972.1|171882.1|171870.4|171780.4|601
1674492300000|2023-01-23 16:45:00|171960.9|171870.9|171894.4|171804.4|171964.5|171874.5|171892.8|171802.8|691
1674492600000|2023-01-23 16:50:00|171894.5|171804.5|171897.1|171807.1|171935.5|171823.4|171854.2|171753.7|436
1674492900000|2023-01-23 16:55:00|171897.2|171807.2|171906.3|171816.3|171925.2|171835.2|171857.4|171753.2|441
1674493200000|2023-01-23 17:00:00|171911.5|171821.5|171909.2|171819.2|171920.3|171830.3|171868|171778|618
1674493500000|2023-01-23 17:05:00|171912.5|171822.5|171999.8|171909.8|172005|171915|171885.4|171795.4|480
1674493800000|2023-01-23 17:10:00|171999.6|171909.6|172063.1|171973.1|172129|172039|171983.3|171893.3|762
1674494100000|2023-01-23 17:15:00|172063.2|171973.2|172014.5|171924.5|172129.2|172039.2|171994|171904|671
1674494400000|2023-01-23 17:20:00|172016.4|171926.4|172007|171917|172033|171943|171993.5|171884.5|703
1674494700000|2023-01-23 17:25:00|172006.7|171916.7|172108.1|172018.1|172112|172022|171988.6|171898.6|490
1674495000000|2023-01-23 17:30:00|172108.5|172018.5|172138.5|172048.5|172151.4|172061.4|172108.5|172018.5|930
1674495300000|2023-01-23 17:35:00|172138.2|172048.2|172129.5|172039.5|172148.1|172056.9|172103.6|172006.5|625
1674495600000|2023-01-23 17:40:00|172129.4|172039.4|172116.8|172026.8|172159.4|172059.6|172109.7|172004.5|283
1674495900000|2023-01-23 17:45:00|172117.3|172027.3|172126|172036|172143.6|172053.6|172105.9|171997.5|408
1674496200000|2023-01-23 17:50:00|172126.2|172036.2|172133.3|172043.3|172143|172053|172099|172009|270
1674496500000|2023-01-23 17:55:00|172135.6|172045.6|172132.1|172042.1|172159.5|172069|172119.5|171996.6|393
1674496800000|2023-01-23 18:00:00|172135.6|172045.6|172136.6|172046.6|172162.1|172072.1|172075.6|171966.2|368
1674497100000|2023-01-23 18:05:00|172137.4|172047.4|172175.1|172085.1|172197.9|172107.9|172095.8|172005.8|408
1674497400000|2023-01-23 18:10:00|172175|172085|172120|171990|172187|172097|172097.3|171984.3|532
1674497700000|2023-01-23 18:15:00|172119.6|171989.6|172171.8|172081.8|172182|172092|172099.5|171970|527
1674498000000|2023-01-23 18:20:00|172172.6|172082.6|172187.1|172097.1|172199.9|172109.9|172136|172039.3|557
1674498300000|2023-01-23 18:25:00|172187.2|172097.2|172164|172034|172190|172099.2|172134.1|172026.5|466
1674498600000|2023-01-23 18:30:00|172164.1|172034.1|172165.6|172035.6|172198.6|172078|172140.2|172021.2|711
1674498900000|2023-01-23 18:35:00|172168|172038|172164.3|172074.3|172182.8|172082.1|172146.1|172034.9|654
1674499200000|2023-01-23 18:40:00|172159.1|172069.1|172149|172059|172196.2|172106.2|172147.6|172057.6|498
1674499500000|2023-01-23 18:45:00|172148.8|172058.8|172148.9|172058.9|172170.5|172080.5|172133.3|172043.3|432
1674499800000|2023-01-23 18:50:00|172149.1|172059.1|172145.2|172055.2|172168.6|172078.6|172100.7|172010.7|561
1674500100000|2023-01-23 18:55:00|172144.5|172054.5|172108|172018|172150.8|172060.8|172064|171974|670
1674500400000|2023-01-23 19:00:00|172107.1|172017.1|172130.4|172000.4|172139.6|172049.6|172045.3|171955.3|492
1674500700000|2023-01-23 19:05:00|172127.9|171997.9|172104.6|171974.6|172129.2|172029.5|172079.6|171960.4|419
1674501000000|2023-01-23 19:10:00|172104.7|171974.7|172101.9|171971.9|172136.9|172006.9|172091.1|171961.1|338
1674501300000|2023-01-23 19:15:00|172102.5|171972.5|172110.1|171980.1|172136.5|172006.5|172096.3|171966.3|273
1674501600000|2023-01-23 19:20:00|172110|171980|172121.7|171991.7|172133|172003|172078.2|171956.1|236
1674501900000|2023-01-23 19:25:00|172121.6|171991.6|172134.4|172004.4|172157.4|172027.4|172113.4|171983.4|458
1674502200000|2023-01-23 19:30:00|172131.3|172001.3|172092.6|171962.6|172156.8|172043.1|172047.9|171957.9|463
1674502500000|2023-01-23 19:35:00|172092.9|171962.9|172179.8|172089.8|172203.2|172098.8|172070|171962.9|555
1674502800000|2023-01-23 19:40:00|172179.9|172089.9|172196.7|172106.7|172231.5|172119.5|172174|172056.1|342
1674503100000|2023-01-23 19:45:00|172197|172107|172211|172121|172226.5|172122.8|172168.6|172078.6|435
1674503400000|2023-01-23 19:50:00|172199.2|172109.2|172335.8|172245.8|172347.3|172257.3|172188.7|172098.7|783
1674503700000|2023-01-23 19:55:00|172339|172249|172193.2|172063.2|172339.2|172249.2|172186.6|172056.6|478
1674504000000|2023-01-23 20:00:00|172185.1|172055.1|172155.1|172025.1|172186|172056|172127.4|171997.4|486
1674504300000|2023-01-23 20:05:00|172156.3|172026.3|172141.7|172011.7|172176.3|172046.3|172131.5|172001.5|445
1674504600000|2023-01-23 20:10:00|172144.4|172014.4|172139.4|172009.4|172164.2|172034.2|172123.1|171993.1|257
1674504900000|2023-01-23 20:15:00|172139.2|172009.2|172112.7|171982.7|172151.9|172021.9|172067.7|171940.5|405
1674505200000|2023-01-23 20:20:00|172112.9|171982.9|172192.3|172062.3|172211|172084.8|172052.8|171922.8|436
1674505500000|2023-01-23 20:25:00|172199.1|172069.1|172194.9|172064.9|172276.7|172146.7|172184.2|172054.2|406
1674505800000|2023-01-23 20:30:00|172195|172065|172215|172085|172233.6|172103.6|172178.1|172048.1|339
1674506100000|2023-01-23 20:35:00|172214.7|172084.7|172138.2|172008.2|172220.5|172090.5|172123.9|171993.9|312
1674506400000|2023-01-23 20:40:00|172137.8|172007.8|172110.8|171980.8|172205.7|172075.7|172097.9|171967.9|484
1674506700000|2023-01-23 20:45:00|172109.6|171979.6|172108.2|171978.2|172154.5|172024.5|172062.7|171943.3|564
1674507000000|2023-01-23 20:50:00|172107.1|171977.1|172115.3|171985.3|172130.7|172000.7|172072.4|171959.8|537
1674507300000|2023-01-23 20:55:00|172113|171983|172183.3|172053.3|172192|172102|172104.8|171974.8|551
1674507600000|2023-01-23 21:00:00|172187.3|172057.3|172329.4|172199.4|172403.2|172273.2|172187.3|172057.3|353
1674507900000|2023-01-23 21:05:00|172328.9|172198.9|172281.6|172151.6|172329|172199|172262.5|172151.6|167
1674508200000|2023-01-23 21:10:00|172284.9|172154.9|172274.9|172144.9|172289|172176.7|172254|172135.9|176
1674508500000|2023-01-23 21:15:00|172269.7|172139.7|172258.4|172128.4|172275|172145|172206.3|172088.6|207
1674508800000|2023-01-23 21:20:00|172250.5|172120.5|172266.9|172136.9|172272.2|172142.2|172225.5|172095.5|149
1674509100000|2023-01-23 21:25:00|172272.3|172142.3|172271.3|172141.3|172289.9|172154.3|172245.3|172089.8|354
1674509400000|2023-01-23 21:30:00|172270.4|172140.4|172181.6|172051.6|172310.4|172165.3|172174.8|172010|199
1674509700000|2023-01-23 21:35:00|172181.5|172051.5|172172.5|172042.5|172188|172070.5|172151.1|172033.9|160
1674510000000|2023-01-23 21:40:00|172177.2|172047.2|172151.8|172021.8|172235.4|172107.7|172095.9|171893.9|223
1674510300000|2023-01-23 21:45:00|172151.9|172021.9|172148.3|172018.3|172228|172047.1|172123.2|171964|131
1674510600000|2023-01-23 21:50:00|172199|171973|172135.8|171788.8|172202.9|172014.2|171991.8|171644.8|603
1674510900000|2023-01-23 21:55:00|172146.9|171836.7|172007.3|171660.3|172208.1|171926.7|171959.9|171647.8|401
1674511200000|2023-01-23 22:00:00|172001.3|171654.3|171944.6|171597.6|172015.8|171668.8|171921.6|171574.6|28
1674511500000|2023-01-23 22:05:00|171945.3|171598.3|171957.7|171610.7|171957.7|171610.7|171945.3|171598.3|15
1674511800000|2023-01-23 22:10:00|171941.4|171594.4|171929.7|171582.7|171941.4|171594.4|171918.5|171571.5|279
1674512100000|2023-01-23 22:15:00|171935.7|171588.7|171933.3|171586.3|171944.8|171597.8|171903.2|171556.2|59
1674512400000|2023-01-23 22:20:00|171920.8|171573.8|171937.6|171590.6|171943.3|171596.3|171915.4|171568.4|31
1674512700000|2023-01-23 22:25:00|171930|171583|171933.8|171586.8|171933.8|171586.8|171929.8|171582.8|12
1674513000000|2023-01-23 22:30:00|171918|171571|171969.3|171622.3|171996.3|171649.3|171912|171565|275
1674513300000|2023-01-23 22:35:00|171963.9|171616.9|171958.3|171611.3|171976.8|171629.8|171950.3|171603.3|25
1674513600000|2023-01-23 22:40:00|171954.6|171607.6|171959.1|171612.1|171986.9|171639.9|171945.5|171598.5|102
1674513900000|2023-01-23 22:45:00|171948.8|171601.8|171994.9|171647.9|171996.7|171649.7|171948.8|171601.8|242
1674514200000|2023-01-23 22:50:00|171998.4|171651.4|171997.2|171650.2|172007.3|171660.3|171997.2|171650.2|186
1674514500000|2023-01-23 22:55:00|172000.3|171653.3|172036.8|171689.8|172036.8|171689.8|171995.1|171648.1|18
1674514800000|2023-01-23 23:00:00|172008.4|171661.4|172020.6|171673.6|172120.3|171773.3|171964|171617|100
1674515100000|2023-01-23 23:05:00|172024.4|171677.4|172019.5|171672.5|172057.8|171710.8|171961|171614|112
1674515400000|2023-01-23 23:10:00|172019.7|171672.7|171974.7|171627.7|172064.3|171717.3|171972.6|171625.6|115
1674515700000|2023-01-23 23:15:00|172021.8|171674.8|172065.7|171718.7|172076.4|171729.4|171968|171621|121
1674516000000|2023-01-23 23:20:00|171978.3|171631.3|171976.4|171629.4|172089.6|171742.6|171942.1|171595.1|221
1674516300000|2023-01-23 23:25:00|172044.2|171697.2|172026.9|171679.9|172112.1|171765.1|171966|171619|234
1674516600000|2023-01-23 23:30:00|172026.7|171679.7|172046.7|171699.7|172076.1|171729.1|171957.2|171610.2|164
1674516900000|2023-01-23 23:35:00|172046.6|171699.6|172011.6|171664.6|172110.4|171763.4|171972.6|171625.6|187
1674517200000|2023-01-23 23:40:00|171981.1|171634.1|171972.5|171625.5|172079.7|171732.7|171946.1|171599.1|194
1674517500000|2023-01-23 23:45:00|171972.7|171625.7|172028.3|171681.3|172071.4|171724.4|171947.8|171600.8|188
1674517800000|2023-01-23 23:50:00|172027.9|171680.9|172022.6|171675.6|172074.6|171727.6|171955.5|171608.5|229
1674518100000|2023-01-23 23:55:00|172023.6|171676.6|171976.8|171629.8|172083.2|171736.2|171955.3|171608.3|389
1674518400000|2023-01-24 00:00:00|171974.1|171627.1|172154.7|171807.7|172353.5|172006.5|171963.3|171616.3|430
1674518700000|2023-01-24 00:05:00|172148.7|171801.7|172106.1|171759.1|172288.5|171965|172082.5|171735.5|326
1674519000000|2023-01-24 00:10:00|172105.6|171758.6|172270.6|171923.6|172398.2|172051.2|172000.8|171653.8|335
1674519300000|2023-01-24 00:15:00|172222|171875|172245.5|171921.8|172289.8|171958.8|172109|171762|416
1674519600000|2023-01-24 00:20:00|172245.8|171922|172236|171889|172262.3|171981|172202|171864.7|279
1674519900000|2023-01-24 00:25:00|172236.1|171889.1|172248.2|171901.2|172257|171910|172230.5|171885.6|182
1674520200000|2023-01-24 00:30:00|172248.4|171901.4|172240.4|171902.5|172263|171920.1|172206.4|171886.6|243
1674520500000|2023-01-24 00:35:00|172240.1|171900.8|172224.7|171922.2|172251.7|171947.3|172176|171896.9|252
1674520800000|2023-01-24 00:40:00|172244.2|171909.5|172216.5|171935.5|172260.1|171944|172202|171903.6|215
1674521100000|2023-01-24 00:45:00|172228.5|171919.8|172260.5|171922.8|172260.5|171961.1|172147|171903|157
1674521400000|2023-01-24 00:50:00|172234.3|171929.4|172013.7|171883.7|172262.7|171941|171995.7|171810.6|226
1674521700000|2023-01-24 00:55:00|172018.5|171888.5|171952.8|171701.1|172055.9|171889.5|171810.5|171463.5|396
1674522000000|2023-01-24 01:00:00|171953.7|171704.9|171925.8|171795.8|172005.3|171819.5|171889.8|171672.7|259
1674522300000|2023-01-24 01:05:00|171979.4|171739|172020.8|171789|172057.8|171860.5|171919.5|171678.5|263
1674522600000|2023-01-24 01:10:00|172020.2|171788.9|171952.2|171822.2|172029.4|171841.1|171949.3|171775.3|186
1674522900000|2023-01-24 01:15:00|171952.8|171822.8|171971.8|171841.8|172021.8|171862.1|171948.7|171788.9|222
1674523200000|2023-01-24 01:20:00|171971.3|171841.3|171968.8|171838.8|172024.3|171868.1|171947|171799.2|205
1674523500000|2023-01-24 01:25:00|171968.9|171838.9|171960.8|171830.8|172027.5|171857.7|171942.4|171773.1|408
1674523800000|2023-01-24 01:30:00|171959.6|171829.6|171933.4|171803.4|172029|171860.1|171919.3|171711|459
1674524100000|2023-01-24 01:35:00|171942.8|171812.8|171919.7|171789.7|172019|171856.8|171903.5|171718|435
1674524400000|2023-01-24 01:40:00|171919.8|171789.8|171893.2|171763.2|171941.4|171805.5|171851|171691.5|653
1674524700000|2023-01-24 01:45:00|171893.5|171763.5|171888.5|171653.8|171954.9|171785|171790.5|171592.5|600
1674525000000|2023-01-24 01:50:00|171888.7|171654.1|171899.9|171655.1|171958.5|171691.4|171811.5|171611.5|423
1674525300000|2023-01-24 01:55:00|171900.4|171650.5|171894|171655.6|171933.1|171693.5|171823.5|171617.9|461
1674525600000|2023-01-24 02:00:00|171894.5|171655.8|171899.2|171673.7|171944.5|171727.6|171834.8|171611.8|512
1674525900000|2023-01-24 02:05:00|171898.9|171673.8|171912.1|171679.8|171948.5|171761.7|171826.2|171646.6|631
1674526200000|2023-01-24 02:10:00|171912|171679.7|171921.6|171647.5|171937.9|171693|171870|171620.3|604
1674526500000|2023-01-24 02:15:00|171921.5|171647.4|171918.8|171655|171952.3|171699.1|171808.9|171595.1|751
1674526800000|2023-01-24 02:20:00|171920.7|171654.4|171913|171659.2|171946|171712.7|171835|171599|695
1674527100000|2023-01-24 02:25:00|171911.1|171660.3|171905.2|171695.6|171964.5|171745.2|171838|171625.5|513
1674527400000|2023-01-24 02:30:00|171904.9|171695.8|171908|171704|171945|171761|171839.6|171675.1|549
1674527700000|2023-01-24 02:35:00|171907.4|171703.9|171892.5|171762.5|171947|171794.7|171860|171696.6|471
1674528000000|2023-01-24 02:40:00|171892.4|171762.4|171898.5|171768.5|171952|171792.1|171863.4|171733.4|517
1674528300000|2023-01-24 02:45:00|171898.4|171768.4|171895.8|171765.8|171949.6|171788.8|171856.5|171726.5|560
1674528600000|2023-01-24 02:50:00|171882.4|171752.4|171891.9|171761.9|171949.4|171781.4|171874.7|171698.7|516
1674528900000|2023-01-24 02:55:00|171884.8|171754.8|171909.6|171779.6|171983.3|171795.4|171868.3|171701.9|596
1674529200000|2023-01-24 03:00:00|171910.8|171780.8|171948.6|171818.6|172023|171856.6|171908.3|171711.8|293
1674529500000|2023-01-24 03:05:00|171948.5|171818.5|171953|171750.3|172023.3|171826.8|171924.3|171701|396
1674529800000|2023-01-24 03:10:00|171954.4|171751|171964.8|171834.8|172048|171845.1|171919.5|171736.2|209
1674530100000|2023-01-24 03:15:00|171964.9|171834.9|171964.3|171834.3|172017.8|171857.4|171948.6|171776.2|166
1674530400000|2023-01-24 03:20:00|171964.1|171834.1|171967.9|171837.9|172000|171846.2|171950.7|171780.2|301
1674530700000|2023-01-24 03:25:00|171968.5|171838.5|171976.7|171846.7|172000.3|171850.4|171942.2|171765.6|176
1674531000000|2023-01-24 03:30:00|171976.6|171846.6|171956.5|171826.5|172018.2|171846.6|171941.5|171750.3|161
1674531300000|2023-01-24 03:35:00|171956.3|171826.3|171986|171766.7|172001.1|171846.5|171940.3|171766|135
1674531600000|2023-01-24 03:40:00|171986.2|171766.6|171984.4|171854.4|172017.1|171887.1|171939.8|171766.6|319
1674531900000|2023-01-24 03:45:00|171984.5|171854.5|171989.9|171859.9|172023.3|171898.3|171975.5|171845.5|189
1674532200000|2023-01-24 03:50:00|171990.7|171860.7|172001.1|171871.1|172023.5|171883.1|171977.3|171811.6|128
1674532500000|2023-01-24 03:55:00|172000.8|171870.8|171989.5|171859.5|172024.2|171894.2|171979.8|171849.8|131
1674532800000|2023-01-24 04:00:00|171989.1|171859.1|172075.2|171945.2|172075.2|171945.2|171982.3|171852.3|309
1674533100000|2023-01-24 04:05:00|172073.5|171943.5|172072.4|171942.4|172358.2|172196.9|172063.8|171933.8|547
1674533400000|2023-01-24 04:10:00|172072.5|171942.5|172150.1|172020.1|172162.3|172032.3|172041|171911|306
1674533700000|2023-01-24 04:15:00|172150.3|172020.3|172142.3|172012.3|172168.5|172038.5|172115.5|171985.5|446
1674534000000|2023-01-24 04:20:00|172141.9|172011.9|172156.5|172026.5|172167.4|172037.4|172131.5|172001.5|369
1674534300000|2023-01-24 04:25:00|172156.2|172026.2|172152.2|172022.2|172164.2|172034.2|172140.4|172010.4|457
1674534600000|2023-01-24 04:30:00|172152.1|172022.1|172119|171989|172153.8|172023.8|172119|171989|234
1674534900000|2023-01-24 04:35:00|172122.5|171992.5|172133|172003|172146|172021.5|172110.4|171980.4|479
1674535200000|2023-01-24 04:40:00|172140.6|172010.6|172134.9|172004.9|172140.6|172010.6|172106|171976|183
1674535500000|2023-01-24 04:45:00|172135.6|172005.6|172123.2|171993.2|172146.1|172016.1|172117.7|171987.7|572
1674535800000|2023-01-24 04:50:00|172123.5|171993.5|172116.9|171986.9|172131.6|172001.6|172107|171977|233
1674536100000|2023-01-24 04:55:00|172119.5|171989.5|172111.1|171981.1|172126.8|171996.8|172099|171969|155
1674536400000|2023-01-24 05:00:00|172110.2|171980.2|172114.4|171984.4|172125.6|171995.6|172107.7|171977.7|88
1674536700000|2023-01-24 05:05:00|172116.2|171986.2|171997.5|171867.5|172129|171999|171985.9|171815.6|170
1674537000000|2023-01-24 05:10:00|172000.7|171870.7|171989.5|171859.5|172017.8|171876.8|171958.3|171815.6|267
1674537300000|2023-01-24 05:15:00|171989.4|171859.4|171893.9|171763.9|171992.8|171862.8|171868.5|171668|261
1674537600000|2023-01-24 05:20:00|171887.3|171757.3|171886.3|171756.3|171967.6|171794.1|171878.6|171691.5|364
1674537900000|2023-01-24 05:25:00|171877.9|171747.9|171889.4|171759.4|171939.6|171787|171869.1|171657|425
1674538200000|2023-01-24 05:30:00|171882.4|171752.4|171968.7|171838.7|171998.1|171842.4|171866.5|171727.9|650
1674538500000|2023-01-24 05:35:00|171968.8|171838.8|171971.8|171841.8|172040.1|171862.3|171915.4|171755.8|386
1674538800000|2023-01-24 05:40:00|171972.2|171842.2|171970.1|171755.1|171986.7|171856.7|171921.2|171755|449
1674539100000|2023-01-24 05:45:00|171917.1|171755.2|171923|171793|172001.4|171821.8|171888.3|171755.2|441
1674539400000|2023-01-24 05:50:00|171923.1|171793.1|171943|171813|171950.4|171820.4|171899.8|171778.7|380
1674539700000|2023-01-24 05:55:00|171943.2|171813.2|171949.7|171819.7|171986.3|171856.3|171933.5|171803.5|692
1674540000000|2023-01-24 06:00:00|171950.3|171820.3|171847|171717|171963.1|171833.1|171844.1|171679.6|539
1674540300000|2023-01-24 06:05:00|171846.4|171716.4|171895.3|171687.8|171916.8|171731.9|171824.5|171657.2|535
1674540600000|2023-01-24 06:10:00|171895.9|171688.9|171820|171690|171966.8|171781.2|171815.5|171685.5|508
1674540900000|2023-01-24 06:15:00|171820.2|171690.2|171821.8|171691.8|171876.6|171709.1|171793.7|171621.7|713
1674541200000|2023-01-24 06:20:00|171828.1|171698.1|171836.1|171706.1|171850.4|171720.4|171814.7|171684.7|357
1674541500000|2023-01-24 06:25:00|171835.8|171705.8|171838.7|171708.7|171847.3|171717.3|171827.1|171697.1|505
1674541800000|2023-01-24 06:30:00|171837.6|171707.6|171824.3|171694.3|171854.7|171724.7|171824.3|171694.3|522
1674542100000|2023-01-24 06:35:00|171796|171706|171760.3|171630.3|171845.5|171715.5|171712.8|171526.5|427
1674542400000|2023-01-24 06:40:00|171761.3|171631.3|171685.3|171555.3|171813.4|171635|171621.2|171469.8|738
1674542700000|2023-01-24 06:45:00|171686.2|171556.2|171757.7|171627.7|171777|171647|171669.6|171508.2|524
1674543000000|2023-01-24 06:50:00|171757.8|171627.8|171793.1|171663.1|171872.6|171709.2|171744.4|171614.4|450
1674543300000|2023-01-24 06:55:00|171792.9|171662.9|171783.7|171653.7|171839.7|171709.7|171773.4|171613.5|582
1674543600000|2023-01-24 07:00:00|171781.6|171651.6|171794.7|171664.7|171802.8|171672.8|171762.7|171632.7|504
1674543900000|2023-01-24 07:05:00|171794.6|171664.6|171871.9|171781.9|171876.4|171782.5|171780|171653.9|170
1674544200000|2023-01-24 07:10:00|171865|171775|171863.6|171733.6|171993|171863|171850.4|171721.2|315
1674544500000|2023-01-24 07:15:00|171865.9|171735.9|171810.8|171680.8|171884|171754|171761.9|171635.1|480
1674544800000|2023-01-24 07:20:00|171809.8|171679.8|171748.9|171618.9|171818.6|171688.6|171708.3|171597.4|709
1674545100000|2023-01-24 07:25:00|171746.9|171616.9|171829.2|171699.2|171916.4|171790.6|171730.8|171606.7|672
1674545400000|2023-01-24 07:30:00|171830.1|171700.1|171852.4|171722.4|171852.4|171722.4|171765.2|171635.2|608
1674545700000|2023-01-24 07:35:00|171852.2|171722.2|171861|171731|171877.3|171753.3|171783.9|171653.9|512
1674546000000|2023-01-24 07:40:00|171867.1|171737.1|171846.9|171716.9|171889.9|171759.9|171837.6|171707.6|446
1674546300000|2023-01-24 07:45:00|171846.5|171716.5|171845.1|171755.1|171871.5|171780.1|171755|171665|507
1674546600000|2023-01-24 07:50:00|171845.3|171755.3|171909.4|171819.4|171920.1|171830.1|171829|171739|369
1674546900000|2023-01-24 07:55:00|171906.7|171816.7|171984.1|171894.1|171994.5|171904.5|171902.5|171812.5|544
1674547200000|2023-01-24 08:00:00|171982.6|171892.6|172257.2|172167.2|172268.6|172167.2|171954.9|171864.9|727
1674547500000|2023-01-24 08:05:00|172255.8|172165.8|172468.9|172378.9|172532.8|172442.8|172222.2|172132.2|701
1674547800000|2023-01-24 08:10:00|172469.7|172379.7|172567.5|172477.5|172608.5|172518.5|172452.2|172361.1|638
1674548100000|2023-01-24 08:15:00|172568.3|172478.3|172575.6|172485.6|172687|172597|172476.5|172386.5|652
1674548400000|2023-01-24 08:20:00|172575.8|172485.8|172565.7|172475.7|172592.9|172498.8|172454.2|172364.2|576
1674548700000|2023-01-24 08:25:00|172565.8|172475.8|172611.5|172481.5|172637.7|172534.1|172544.6|172441.9|629
1674549000000|2023-01-24 08:30:00|172610.4|172480.4|172815.5|172685.5|172815.5|172701.2|172603.5|172477.2|845
1674549300000|2023-01-24 08:35:00|172821.7|172691.7|172766.1|172676.1|172876.3|172786.3|172627.2|172521.9|717
1674549600000|2023-01-24 08:40:00|172765.1|172675.1|172628.8|172538.8|172766.6|172676.6|172531.1|172441.1|550
1674549900000|2023-01-24 08:45:00|172628.2|172538.2|172756.7|172666.7|172785.7|172695.7|172607.4|172501.5|494
1674550200000|2023-01-24 08:50:00|172761.2|172671.2|172715.6|172625.6|172777.6|172687.6|172687.7|172597.7|537
1674550500000|2023-01-24 08:55:00|172715.8|172625.8|172702.4|172612.4|172742.3|172652.3|172698.2|172608.2|373
1674550800000|2023-01-24 09:00:00|172708|172618|172710.9|172620.9|172749.1|172659.1|172633.5|172543.5|524
1674551100000|2023-01-24 09:05:00|172710.4|172620.4|172731.1|172641.1|172732.6|172642.6|172570.8|172480.8|563
1674551400000|2023-01-24 09:10:00|172730.9|172640.9|172733.4|172643.4|172734.5|172644.5|172598.1|172508.1|573
1674551700000|2023-01-24 09:15:00|172732.8|172642.8|172824.5|172734.5|172857.7|172767.7|172716.5|172626.5|480
1674552000000|2023-01-24 09:20:00|172824.4|172734.4|173048.7|172958.7|173076.3|172986.3|172798.2|172708.2|491
1674552300000|2023-01-24 09:25:00|173041.2|172951.2|172943.4|172853.4|173055.2|172965.2|172807.1|172717.1|454
1674552600000|2023-01-24 09:30:00|172943.3|172853.3|172871.9|172781.9|173003.1|172913.1|172810.6|172720.6|734
1674552900000|2023-01-24 09:35:00|172869.9|172779.9|172807.9|172717.9|172887.9|172797.9|172745.8|172655.8|607
1674553200000|2023-01-24 09:40:00|172807.7|172717.7|172802.9|172712.9|172813.5|172723.5|172664.5|172574.5|493
1674553500000|2023-01-24 09:45:00|172804.3|172714.3|172873.1|172783.1|172880.6|172790.6|172751.3|172661.3|512
1674553800000|2023-01-24 09:50:00|172869.1|172779.1|172813.8|172723.8|172874.2|172784.2|172752.3|172662.3|609
1674554100000|2023-01-24 09:55:00|172809.9|172719.9|172807.2|172717.2|172850.5|172760.5|172758.7|172668.7|571
1674554400000|2023-01-24 10:00:00|172806.5|172716.5|172741.8|172651.8|172815.6|172725.6|172626.6|172536.6|649
1674554700000|2023-01-24 10:05:00|172741.4|172651.4|172898.6|172808.6|172925.6|172835.6|172685.1|172595.1|689
1674555000000|2023-01-24 10:10:00|172898|172808|172987|172897|173015.1|172925.1|172898|172808|718
1674555300000|2023-01-24 10:15:00|172986.9|172896.9|173054.5|172964.5|173110.6|173020.6|172948.3|172858.3|667
1674555600000|2023-01-24 10:20:00|173061.9|172971.9|173095.6|173005.6|173111.9|173014.7|172978.3|172888.3|481
1674555900000|2023-01-24 10:25:00|173092.8|173002.8|173164.7|173074.7|173172.6|173082.6|173081.6|172991.6|492
1674556200000|2023-01-24 10:30:00|173167.5|173077.5|172926.5|172836.5|173167.5|173077.5|172922.9|172832.9|547
1674556500000|2023-01-24 10:35:00|172925.6|172835.6|172976.1|172886.1|172985.9|172895.9|172788.8|172698.8|543
1674556800000|2023-01-24 10:40:00|172975.8|172885.8|173031.8|172941.8|173043.6|172953.6|172883.4|172793.4|506
1674557100000|2023-01-24 10:45:00|173031.9|172941.9|172950.9|172860.9|173041.1|172951.1|172870.9|172780.9|534
1674557400000|2023-01-24 10:50:00|172950.8|172860.8|173058.4|172968.4|173129.9|173039.9|172948.2|172858.2|565
1674557700000|2023-01-24 10:55:00|173058.3|172968.3|172893.7|172803.7|173058.3|172968.3|172884.7|172794.7|649
1674558000000|2023-01-24 11:00:00|172890.9|172800.9|172900.7|172810.7|172968|172878|172868|172778|465
1674558300000|2023-01-24 11:05:00|172900.6|172810.6|173036.3|172946.3|173063.9|172973.9|172899.3|172809.3|416
1674558600000|2023-01-24 11:10:00|173034.7|172944.7|172991.6|172901.6|173038.2|172948.2|172956.6|172866.6|506
1674558900000|2023-01-24 11:15:00|172993.4|172903.4|172913.8|172823.8|172996.1|172906.1|172861.7|172771.7|484
1674559200000|2023-01-24 11:20:00|172914.2|172824.2|172986.8|172896.8|173008.4|172918.4|172881.8|172791.8|540
1674559500000|2023-01-24 11:25:00|172986.7|172896.7|173021.8|172931.8|173075.3|172985.3|172923.5|172833.5|587
1674559800000|2023-01-24 11:30:00|173022.1|172932.1|173011.4|172921.4|173031.9|172941.9|172993.4|172903.4|411
1674560100000|2023-01-24 11:35:00|173011.5|172921.5|172787.8|172697.8|173011.5|172921.5|172765.2|172675.2|372
1674560400000|2023-01-24 11:40:00|172788|172698|172725|172635|172791.9|172701.9|172618.7|172528.7|500
1674560700000|2023-01-24 11:45:00|172725.2|172635.2|172695.1|172605.1|172728|172638|172627.5|172537.5|593
1674561000000|2023-01-24 11:50:00|172695|172605|172859.6|172769.6|172891.6|172801.6|172687.1|172597.1|451
1674561300000|2023-01-24 11:55:00|172861.3|172771.3|172747.6|172657.6|172902.8|172791.4|172745.3|172655.3|551
1674561600000|2023-01-24 12:00:00|172750.1|172660.1|172761.7|172671.7|172800|172710|172707.8|172617.8|433
1674561900000|2023-01-24 12:05:00|172763.4|172673.4|172770|172680|172786.1|172696.1|172724.1|172634.1|292
1674562200000|2023-01-24 12:10:00|172764.2|172674.2|172796.3|172706.3|172901.9|172811.9|172764.2|172660.5|470
1674562500000|2023-01-24 12:15:00|172788.6|172698.6|172771.6|172681.6|172834.2|172744.2|172736.7|172646.7|445
1674562800000|2023-01-24 12:20:00|172772.7|172682.7|172782|172692|172902.1|172812.1|172759.2|172669.2|497
1674563100000|2023-01-24 12:25:00|172782.6|172692.6|172787|172697|172933|172843|172766.7|172676.7|488
1674563400000|2023-01-24 12:30:00|172786.7|172696.7|172726.7|172636.7|172803.2|172713.2|172722.7|172632.7|483
1674563700000|2023-01-24 12:35:00|172731.9|172641.9|172694.3|172604.3|172750.9|172659.3|172614.4|172524.4|502
1674564000000|2023-01-24 12:40:00|172695.5|172605.5|172685.2|172595.2|172714.6|172624.6|172645|172555|339
1674564300000|2023-01-24 12:45:00|172685.9|172595.9|172628.8|172538.8|172776.4|172686.4|172581.5|172491.5|480
1674564600000|2023-01-24 12:50:00|172628.9|172538.9|172600.1|172510.1|172638.4|172548.4|172584.2|172494.2|443
1674564900000|2023-01-24 12:55:00|172597.8|172507.8|172786.4|172696.4|172809.1|172719.1|172597.8|172507.8|545
1674565200000|2023-01-24 13:00:00|172787|172697|172888.6|172798.6|172934.4|172844.4|172777.6|172687.6|548
1674565500000|2023-01-24 13:05:00|172888.7|172798.7|172890.5|172800.5|173003.1|172913.1|172777.6|172687.6|496
1674565800000|2023-01-24 13:10:00|172889.1|172799.1|172908.6|172818.6|173001.6|172904.4|172889.1|172783.7|674
1674566100000|2023-01-24 13:15:00|172905.8|172815.8|172871.1|172781.1|172919.8|172829.8|172828.9|172738.9|398
1674566400000|2023-01-24 13:20:00|172870.9|172780.9|172775.2|172685.2|172947.4|172857.4|172762.6|172672.6|731
1674566700000|2023-01-24 13:25:00|172774.7|172684.7|172755.7|172665.7|172794.8|172704.8|172713.4|172623.4|589
1674567000000|2023-01-24 13:30:00|172754.4|172664.4|172682.2|172592.2|172768.4|172678.4|172677.1|172587.1|521
1674567300000|2023-01-24 13:35:00|172684|172594|172802.3|172712.3|172807|172717|172677.9|172587.9|533
1674567600000|2023-01-24 13:40:00|172802.1|172712.1|172799.4|172709.4|172941|172851|172776|172686|744
1674567900000|2023-01-24 13:45:00|172798.9|172708.9|172756.1|172666.1|172823.5|172733.5|172722.1|172632.1|412
1674568200000|2023-01-24 13:50:00|172753.2|172663.2|172845.3|172755.3|172878.5|172788.5|172688.8|172598.8|607
1674568500000|2023-01-24 13:55:00|172849.4|172759.4|172844.1|172754.1|172968.5|172878.5|172822.4|172732.4|662
1674568800000|2023-01-24 14:00:00|172848.9|172758.9|172920.5|172830.5|172947.5|172857.5|172835|172745|709
1674569100000|2023-01-24 14:05:00|172920.3|172830.3|172843.4|172753.4|172922.1|172832.1|172788|172698|449
1674569400000|2023-01-24 14:10:00|172843.6|172753.6|172837.7|172747.7|172943.7|172853.7|172795.2|172705.2|567
1674569700000|2023-01-24 14:15:00|172838|172748|172892.2|172802.2|172926.4|172836.4|172836.6|172746.6|767
1674570000000|2023-01-24 14:20:00|172892.4|172802.4|172957.3|172867.3|172971.1|172881.1|172883|172793|525
1674570300000|2023-01-24 14:25:00|172957.2|172867.2|172953|172863|172974.3|172884.3|172921.3|172831.3|573
1674570600000|2023-01-24 14:30:00|172955.9|172865.9|172897.7|172807.7|173016.3|172926.3|172884.6|172794.6|749
1674570900000|2023-01-24 14:35:00|172897.6|172807.6|172912|172822|172978.3|172888.3|172893.7|172803.7|717
1674571200000|2023-01-24 14:40:00|172911.8|172821.8|172888.1|172644.5|172911.8|172821.8|172721.5|172605.9|736
1674571500000|2023-01-24 14:45:00|172917.8|172659|172825.5|172695.5|173115.4|172985.4|172783.1|172645.9|970
1674571800000|2023-01-24 14:50:00|172822.7|172692.7|172859.7|172769.7|173005.3|172888.6|172820.6|172690.6|737
1674572100000|2023-01-24 14:55:00|172859.3|172769.3|173039.9|172909.9|173040|172910|172851.1|172745.9|801
1674572400000|2023-01-24 15:00:00|173039.2|172909.2|172733.1|172643.1|173061|172950.9|172721.2|172612.4|850
1674572700000|2023-01-24 15:05:00|172733.7|172643.7|172820|172690|172959.5|172869.5|172732.6|172642.6|769
1674573000000|2023-01-24 15:10:00|172820.1|172690.1|172617.1|172527.1|172824|172708.6|172577.3|172487.3|608
1674573300000|2023-01-24 15:15:00|172616.9|172526.9|172850.7|172720.7|172857.9|172727.9|172515.6|172425.6|927
1674573600000|2023-01-24 15:20:00|172846.5|172716.5|172662.2|172572.2|172847.7|172717.7|172549.4|172459.4|801
1674573900000|2023-01-24 15:25:00|172662.1|172572.1|172554.6|172464.6|172667.7|172577.7|172418.1|172323.1|802
1674574200000|2023-01-24 15:30:00|172542.9|172452.9|172654.1|172564.1|172687.6|172597.6|172520.3|172430.3|655
1674574500000|2023-01-24 15:35:00|172654.3|172564.3|172562.7|172472.7|172730.8|172615.4|172560.5|172470.5|623
1674574800000|2023-01-24 15:40:00|172563.6|172473.6|172459.3|172369.3|172597|172489.6|172359.5|172229.5|541
1674575100000|2023-01-24 15:45:00|172459.6|172369.6|172296.3|172206.3|172471|172381|172289.2|172167.7|628
1674575400000|2023-01-24 15:50:00|172296.2|172206.2|172219.4|172129.4|172361.6|172255.4|172182.5|172092.5|669
1674575700000|2023-01-24 15:55:00|172219.3|172129.3|172134.5|172044.5|172242.4|172152.4|172008.7|171918.7|659
1674576000000|2023-01-24 16:00:00|172134.3|172044.3|172202.6|172112.6|172382.2|172292.2|172118.3|172028.3|662
1674576300000|2023-01-24 16:05:00|172202.5|172112.5|172203.9|172113.9|172334.2|172231.2|172131.3|172041.3|571
1674576600000|2023-01-24 16:10:00|172203.6|172113.6|172184.9|172094.9|172242.3|172152.3|172072.4|171982.4|531
1674576900000|2023-01-24 16:15:00|172185|172095|172300.5|172170.5|172399.8|172309.1|172185|172095|567
1674577200000|2023-01-24 16:20:00|172300.9|172170.9|172167.4|172037.4|172392|172274|172159.3|172029.3|417
1674577500000|2023-01-24 16:25:00|172167.7|172037.7|172046.3|171916.3|172191.1|172073.8|172004.1|171911.4|512
1674577800000|2023-01-24 16:30:00|172019.2|171929.2|172098.5|171968.5|172098.8|171978.7|171978.8|171882.3|480
1674578100000|2023-01-24 16:35:00|172098.3|171968.3|172140.6|172010.6|172152.3|172035.7|172048.7|171936.5|440
1674578400000|2023-01-24 16:40:00|172140.4|172010.4|172198|172108|172269.3|172146.7|172106.8|172000.9|693
1674578700000|2023-01-24 16:45:00|172180|172090|172201.2|172111.2|172221.9|172131.9|172161.7|172070.5|636
1674579000000|2023-01-24 16:50:00|172200.1|172110.1|172211.9|172121.9|172229.1|172139.1|172193.3|172103.3|692
1674579300000|2023-01-24 16:55:00|172211.7|172121.7|172158.3|172028.3|172215.3|172125.3|172119.7|172006|503
1674579600000|2023-01-24 17:00:00|172158.4|172028.4|172180.5|172050.5|172235.5|172105.5|172140.6|172010.6|643
1674579900000|2023-01-24 17:05:00|172180|172050|172103.8|171973.8|172197|172067|172090.2|171960.2|414
1674580200000|2023-01-24 17:10:00|172112.7|171982.7|172097.6|171967.6|172114.1|171984.1|172070.9|171940.9|373
1674580500000|2023-01-24 17:15:00|172098.8|171968.8|171876.5|171786.5|172104.5|171974.5|171872.6|171782.6|380
1674580800000|2023-01-24 17:20:00|171876.1|171786.1|171893.9|171803.9|171926.6|171827.8|171868.9|171763.5|333
1674581100000|2023-01-24 17:25:00|171894|171804|171974.8|171844.8|172009.3|171897.3|171894|171786.4|316
1674581400000|2023-01-24 17:30:00|171974.9|171844.9|171971.6|171841.6|171993.3|171879.9|171938|171818.6|230
1674581700000|2023-01-24 17:35:00|171968.6|171838.6|171929.1|171799.1|171987.9|171873.1|171899.3|171769.3|381
1674582000000|2023-01-24 17:40:00|171926.1|171796.1|171923.8|171833.8|172020.1|171896|171916.7|171795.4|355
1674582300000|2023-01-24 17:45:00|171923.5|171833.5|171956.3|171866.3|171989.6|171899.6|171919.9|171829.9|412
1674582600000|2023-01-24 17:50:00|171956.5|171866.5|171959.4|171869.4|172016.8|171917.7|171946.7|171856.7|385
1674582900000|2023-01-24 17:55:00|171959.2|171869.2|171972.7|171882.7|171994.8|171904.8|171925.8|171835.8|318
1674583200000|2023-01-24 18:00:00|171969.4|171879.4|172042.6|171912.6|172058.4|171928.4|171892.1|171802.1|447
1674583500000|2023-01-24 18:05:00|172043|171913|171963.7|171833.7|172090.2|171960.2|171953.7|171823.7|727
1674583800000|2023-01-24 18:10:00|171964|171834|171884.9|171794.9|171965.7|171835.7|171870.4|171780.4|330
1674584100000|2023-01-24 18:15:00|171885.5|171795.5|171912.5|171782.5|171951.9|171843.4|171872.5|171774.6|579
1674584400000|2023-01-24 18:20:00|171911.7|171781.7|171923|171793|171945|171815|171889.5|171759.5|405
1674584700000|2023-01-24 18:25:00|171923.3|171793.3|171910|171780|171956|171826|171902.9|171772.9|351
1674585000000|2023-01-24 18:30:00|171910.8|171780.8|171936.4|171806.4|171949|171819|171889.9|171759.9|365
1674585300000|2023-01-24 18:35:00|171939.9|171809.9|171909.1|171779.1|171954|171824|171886.2|171767|343
1674585600000|2023-01-24 18:40:00|171903.8|171773.8|171933.1|171803.1|171944.9|171814.9|171902.7|171772.7|286
1674585900000|2023-01-24 18:45:00|171933.2|171803.2|171957.2|171827.2|171974.3|171844.3|171927.5|171797.5|371
1674586200000|2023-01-24 18:50:00|171957.7|171827.7|171981.5|171851.5|172007.2|171877.2|171941.6|171811.6|381
1674586500000|2023-01-24 18:55:00|171981.6|171851.6|171985.6|171855.6|171985.9|171855.9|171942.1|171812.1|303
1674586800000|2023-01-24 19:00:00|171985.9|171855.9|172041.8|171911.8|172086.2|171952.6|171982.1|171852.1|476
1674587100000|2023-01-24 19:05:00|172041|171911|171987.7|171857.7|172046.9|171916.9|171978.9|171848.9|394
1674587400000|2023-01-24 19:10:00|171987.8|171857.8|171999.5|171869.5|172018|171892.9|171973.7|171843.7|425
1674587700000|2023-01-24 19:15:00|172000.9|171870.9|171988.9|171858.9|172001.9|171871.9|171965.2|171835.2|596
1674588000000|2023-01-24 19:20:00|171991.6|171861.6|171993.8|171863.8|172006.6|171876.6|171965|171835|475
1674588300000|2023-01-24 19:25:00|171993.4|171863.4|172048.4|171918.4|172068.3|171938.3|171965.5|171835.5|511
1674588600000|2023-01-24 19:30:00|172049.3|171919.3|171989.9|171859.9|172062|171932|171968|171838|396
1674588900000|2023-01-24 19:35:00|171987.8|171857.8|171993.6|171863.6|172023|171893|171962.3|171832.7|288
1674589200000|2023-01-24 19:40:00|171996.2|171866.2|172010.8|171880.8|172030.7|171900.7|171979|171849|265
1674589500000|2023-01-24 19:45:00|172010.7|171880.7|171953.6|171823.6|172017|171887|171940.3|171815.8|331
1674589800000|2023-01-24 19:50:00|171955.8|171825.8|171938.3|171808.3|171959.8|171830.3|171918.5|171790.9|433
1674590100000|2023-01-24 19:55:00|171938.1|171808.1|171869.3|171739.3|171948.5|171827.9|171792.6|171662.6|451
1674590400000|2023-01-24 20:00:00|171870.9|171740.9|171895.5|171765.5|171947.3|171824.6|171821.3|171712.5|511
1674590700000|2023-01-24 20:05:00|171898.6|171768.6|171968.7|171838.7|171977.6|171847.6|171898.6|171768.6|474
1674591000000|2023-01-24 20:10:00|171973.7|171843.7|171988.8|171858.8|172012.5|171876.8|171899.6|171769.6|596
1674591300000|2023-01-24 20:15:00|171988.9|171858.9|171925.3|171795.3|172006.2|171880.5|171915.7|171785.7|251
1674591600000|2023-01-24 20:20:00|171925.1|171795.1|171905.6|171815.6|172007.1|171898.6|171898.1|171780.9|344
1674591900000|2023-01-24 20:25:00|171905.5|171815.5|171905.7|171775.7|171950.6|171826.3|171876.7|171771.6|321
1674592200000|2023-01-24 20:30:00|171919|171789|171925.5|171795.5|171999.1|171869.1|171883.4|171762.7|619
1674592500000|2023-01-24 20:35:00|171925|171795|171901.8|171811.8|171943.5|171821|171878.8|171761.5|142
1674592800000|2023-01-24 20:40:00|171902.9|171812.9|171942.7|171812.7|171988.3|171858.3|171893|171792.9|315
1674593100000|2023-01-24 20:45:00|171952.9|171822.9|172016.9|171886.9|172033.1|171903.1|171928.5|171798.5|426
1674593400000|2023-01-24 20:50:00|172017.1|171887.1|171958.7|171828.7|172018.2|171888.2|171922.8|171817.2|503
1674593700000|2023-01-24 20:55:00|171958.1|171828.1|171978.5|171848.5|171991.5|171872.6|171926.7|171816.8|512
1674594000000|2023-01-24 21:00:00|171974.5|171844.5|171916.5|171786.5|171980.2|171864.1|171891|171766.5|707
1674594300000|2023-01-24 21:05:00|171913.2|171783.2|171933|171803|171941.6|171811.6|171907.1|171777.1|489
1674594600000|2023-01-24 21:10:00|171933.2|171803.2|171928.3|171798.3|171948.8|171818.8|171914.1|171784.1|496
1674594900000|2023-01-24 21:15:00|171923.9|171793.9|171919.2|171789.2|171941|171811|171886.2|171768.1|429
1674595200000|2023-01-24 21:20:00|171921.4|171791.4|171913.9|171783.9|171923.9|171793.9|171907.2|171777.2|164
1674595500000|2023-01-24 21:25:00|171913.2|171783.2|171921.2|171791.2|171926.3|171804.9|171863.5|171757.1|355
1674595800000|2023-01-24 21:30:00|171920.4|171790.4|171897.4|171767.4|171965.1|171806.7|171894.1|171715|403
1674596100000|2023-01-24 21:35:00|171897.5|171767.5|171896.4|171766.4|171956|171792.2|171877.1|171714|168
1674596400000|2023-01-24 21:40:00|171891.2|171761.2|171914.3|171784.3|171956.2|171807.9|171879.4|171716|255
1674596700000|2023-01-24 21:45:00|171914.4|171784.4|171888.1|171647.1|172353|172011|171839.4|171591.9|553
1674597000000|2023-01-24 21:50:00|171891.9|171651.4|172137.2|171795.2|172171.7|171920.8|171795|171561.9|551
1674597300000|2023-01-24 21:55:00|172108.2|171766.2|172181.6|171839.6|172209.2|171896.6|171940.8|171649.7|679
1674597600000|2023-01-24 22:00:00|172192.4|171850.4|172213.1|171871.1|172218.8|171876.8|172171.2|171829.2|37
1674597900000|2023-01-24 22:05:00|172203.6|171861.6|172209|171867|172219.3|171877.3|172192|171850|20
1674598200000|2023-01-24 22:10:00|172206.2|171864.2|172208.7|171866.7|172224.7|171882.7|172194.9|171852.9|29
1674598500000|2023-01-24 22:15:00|172212|171870|172194.9|171852.9|172212|171870|172183.6|171841.6|44
1674598800000|2023-01-24 22:20:00|172193.2|171851.2|172206.3|171864.3|172227.4|171885.4|172170.5|171828.5|26
1674599100000|2023-01-24 22:25:00|172209.8|171867.8|172203.7|171861.7|172223.4|171881.4|172180.1|171838.1|26
1674599400000|2023-01-24 22:30:00|172187.7|171845.7|172186.8|171844.8|172194.6|171852.6|172173.3|171831.3|218
1674599700000|2023-01-24 22:35:00|172192.3|171850.3|172195.9|171853.9|172195.9|171853.9|172173.3|171831.3|40
1674600000000|2023-01-24 22:40:00|172186.2|171844.2|172190.7|171848.7|172199.3|171857.3|172171.1|171829.1|194
1674600300000|2023-01-24 22:45:00|172191.1|171849.1|172176.2|171834.2|172193.1|171851.1|172172.9|171830.9|89
1674600600000|2023-01-24 22:50:00|172171.8|171829.8|172174|171832|172189.9|171847.9|172171.2|171829.2|33
1674600900000|2023-01-24 22:55:00|172174.2|171832.2|172196.8|171854.8|172213.4|171871.4|172164.7|171822.7|66
1674601200000|2023-01-24 23:00:00|172183.9|171841.9|172172.3|171830.3|172225.3|171883.3|171986.7|171644.7|244
1674601500000|2023-01-24 23:05:00|172180.6|171838.6|172096.8|171754.8|172213.8|171871.8|172030.7|171688.7|202
1674601800000|2023-01-24 23:10:00|172097.6|171755.6|172123.6|171781.6|172174.4|171832.4|172023|171681|211
1674602100000|2023-01-24 23:15:00|172134.6|171792.6|172152.5|171810.5|172200.9|171858.9|172085.9|171743.9|140
1674602400000|2023-01-24 23:20:00|172089.2|171747.2|172154.1|171812.1|172185.5|171843.5|172068.8|171726.8|126
1674602700000|2023-01-24 23:25:00|172140.2|171798.2|172140.9|171798.9|172175.6|171833.6|172078.3|171736.3|170
1674603000000|2023-01-24 23:30:00|172139.6|171797.6|172170.1|171828.1|172227.9|171885.9|172080.9|171738.9|151
1674603300000|2023-01-24 23:35:00|172214.1|171872.1|172143.1|171801.1|172243.4|171901.4|172067.7|171725.7|128
1674603600000|2023-01-24 23:40:00|172143|171801|172172|171830|172183.9|171841.9|172030.3|171688.3|97
1674603900000|2023-01-24 23:45:00|172172.3|171830.3|172144.8|171802.8|172186.5|171844.5|172061.8|171719.8|114
1674604200000|2023-01-24 23:50:00|172144.9|171802.9|172183.2|171841.2|172183.5|171841.5|172031.4|171689.4|87
1674604500000|2023-01-24 23:55:00|172182.5|171840.5|172151.2|171809.2|172232.9|171890.9|172014.6|171672.6|135
1674604800000|2023-01-25 00:00:00|172150.4|171808.4|172081.8|171739.8|172194.7|171852.7|172081|171739|209
1674605100000|2023-01-25 00:05:00|172131.8|171789.8|172218.4|171876.4|172353.7|172011.7|172102.2|171760.2|213
1674605400000|2023-01-25 00:10:00|172226.8|171884.8|172207|171865|172246.2|171904.2|172114.6|171772.6|151
1674605700000|2023-01-25 00:15:00|172185.8|171843.8|172191.8|171849.8|172254.8|171912.8|172100.7|171758.7|221
1674606000000|2023-01-25 00:20:00|172179.8|171837.8|172196|171854|172213.8|171871.8|172058.3|171716.3|142
1674606300000|2023-01-25 00:25:00|172058.5|171716.5|172181.7|171839.7|172200.8|171858.8|172058.5|171716.5|115
1674606600000|2023-01-25 00:30:00|172182.5|171840.5|172092.5|171750.5|172185.7|171843.7|172032.9|171690.9|293
1674606900000|2023-01-25 00:35:00|172091.5|171749.5|172110|171768|172166.1|171824.1|172084.8|171742.8|231
1674607200000|2023-01-25 00:40:00|172110.1|171768.1|172104.8|171762.8|172142|171800|172039.6|171697.6|159
1674607500000|2023-01-25 00:45:00|172104|171762|172147|171805|172155|171813|172008.4|171666.4|240
1674607800000|2023-01-25 00:50:00|172146.8|171804.8|172094.4|171752.4|172155.5|171813.5|172090.9|171748.9|247
1674608100000|2023-01-25 00:55:00|172093.6|171751.6|172117.5|171775.5|172150.4|171808.4|172074.2|171732.2|198
1674608400000|2023-01-25 01:00:00|172116|171774|172012.7|171670.7|172140.7|171798.7|171987.8|171645.8|418
1674608700000|2023-01-25 01:05:00|172030.2|171688.2|172016.7|171674.7|172055.9|171713.9|171902.3|171561.9|325
1674609000000|2023-01-25 01:10:00|172016.9|171674.9|172054.2|171731.8|172114.3|171889|171947.7|171625.9|376
1674609300000|2023-01-25 01:15:00|172053.7|171731.5|171930.9|171672.5|172066.1|171757|171918.2|171649.1|491
1674609600000|2023-01-25 01:20:00|171925.9|171667.3|171880.1|171648.4|171968.4|171698.9|171827.4|171626.4|418
1674609900000|2023-01-25 01:25:00|171880.8|171649.7|171921|171791|171979.2|171793.8|171877.7|171642.3|486
1674610200000|2023-01-25 01:30:00|171914.7|171784.7|172007.5|171877.5|172044.2|171881.4|171891.7|171682.8|462
1674610500000|2023-01-25 01:35:00|172007.2|171877.2|172003.6|171873.6|172072.6|171919.9|171953.8|171823.8|577
1674610800000|2023-01-25 01:40:00|172003.5|171873.5|171982.8|171852.8|172018.6|171888.6|171972.3|171842.3|460
1674611100000|2023-01-25 01:45:00|171982.6|171852.6|171983.9|171853.9|171999.3|171869.3|171962.6|171832.6|624
1674611400000|2023-01-25 01:50:00|171984.8|171854.8|171966.6|171836.6|171984.8|171854.8|171957.7|171827.7|445
1674611700000|2023-01-25 01:55:00|171966.5|171836.5|171951.2|171669.4|171987.6|171846|171860.8|171655.8|526
1674612000000|2023-01-25 02:00:00|171953.5|171669.5|171934.3|171692.3|171987.6|171715.6|171907.4|171657.8|442
1674612300000|2023-01-25 02:05:00|171934.1|171692.4|171930.5|171686.4|171978.3|171743.6|171871.9|171666.7|406
1674612600000|2023-01-25 02:10:00|171930.8|171686.6|171917.1|171655.3|171949.4|171739.7|171869.7|171627.3|637
1674612900000|2023-01-25 02:15:00|171906.5|171655.2|171886.5|171648.6|171936|171746.5|171872.1|171633|676
1674613200000|2023-01-25 02:20:00|171897.3|171628.8|171894.1|171637.6|171939.5|171680.3|171860|171622.7|550
1674613500000|2023-01-25 02:25:00|171894|171637.3|171891.5|171617.8|171938.2|171719.5|171841.3|171616.1|587
1674613800000|2023-01-25 02:30:00|171886.7|171615.8|171866.7|171638.7|171920|171665|171841.6|171596.8|539
1674614100000|2023-01-25 02:35:00|171866.2|171638.9|171849.1|171635.7|171944|171706.9|171806.5|171581.4|706
1674614400000|2023-01-25 02:40:00|171849.4|171636.6|171921.5|171678.1|171952.1|171715.1|171791.7|171628.7|492
1674614700000|2023-01-25 02:45:00|171922.5|171679.9|171919.9|171692.3|171955.8|171753|171859.6|171643.5|415
1674615000000|2023-01-25 02:50:00|171919.7|171692.2|171907.2|171677.9|171939.4|171726.3|171851.3|171661.9|363
1674615300000|2023-01-25 02:55:00|171907|171678|171926.7|171707.3|171952.6|171753.4|171858.6|171666|369
1674615600000|2023-01-25 03:00:00|171930.7|171707.5|171905.9|171681.7|171944.6|171754.8|171872.6|171681.7|311
1674615900000|2023-01-25 03:05:00|171905.8|171682|171940.4|171810.4|171948.5|171818.5|171875.5|171681.7|371
1674616200000|2023-01-25 03:10:00|171940.1|171810.1|171929|171799|171944.3|171814.3|171886.8|171756.8|423
1674616500000|2023-01-25 03:15:00|171929.3|171799.3|171988.5|171759.3|172039|171846.5|171929.2|171733.2|634
1674616800000|2023-01-25 03:20:00|171985.8|171759.2|171990.1|171770.6|172013|171779.4|171970|171740.9|395
1674617100000|2023-01-25 03:25:00|171987.1|171764.5|171979.1|171757.5|172000.7|171794.9|171918|171732.5|431
1674617400000|2023-01-25 03:30:00|171970.4|171749.1|171878|171748|171983.9|171795.6|171866.6|171700.2|479
1674617700000|2023-01-25 03:35:00|171878.2|171748.2|171926.7|171725.8|171956.9|171773.1|171868.7|171694.2|240
1674618000000|2023-01-25 03:40:00|171928|171725.9|171949.6|171738.6|171959|171780.7|171891.5|171710|220
1674618300000|2023-01-25 03:45:00|171949.1|171738.5|171924.5|171699.7|171973|171785.5|171901.2|171677|322
1674618600000|2023-01-25 03:50:00|171924.3|171699.5|171946.2|171731.1|171953.7|171766.4|171896.4|171691.7|266
1674618900000|2023-01-25 03:55:00|171946.1|171730.8|171929.5|171715.5|171950.7|171786.2|171882|171699.6|421
1674619200000|2023-01-25 04:00:00|171929.6|171715.6|171825.3|171695.3|171933|171727.3|171818.9|171676.5|505
1674619500000|2023-01-25 04:05:00|171825.6|171695.6|171827.1|171602.8|171847.4|171697.4|171777|171589.2|465
1674619800000|2023-01-25 04:10:00|171826.4|171602.9|171900.4|171675.2|171900.6|171737.4|171821.6|171591.6|265
1674620100000|2023-01-25 04:15:00|171899.7|171674.9|171992.3|171754.7|172007.5|171773.9|171879.8|171657.6|368
1674620400000|2023-01-25 04:20:00|171992.7|171754.9|171993.6|171760.3|172015.7|171816.6|171927.5|171741.6|303
1674620700000|2023-01-25 04:25:00|171993.2|171763.9|171937.5|171708.5|171999|171808.5|171912.2|171699.6|415
1674621000000|2023-01-25 04:30:00|171937.3|171708.3|171893.9|171763.9|171955.7|171767.9|171866.9|171688.8|422
1674621300000|2023-01-25 04:35:00|171894.1|171764.1|171874.7|171744.7|171970.8|171785.8|171872.8|171689.6|414
1674621600000|2023-01-25 04:40:00|171874.5|171744.5|171898.4|171768.4|171944|171776.1|171869.8|171690|447
1674621900000|2023-01-25 04:45:00|171896.5|171766.5|171918.7|171788.7|171951.7|171789.2|171856.8|171686.7|393
1674622200000|2023-01-25 04:50:00|171918.3|171788.3|171948.2|171747.8|171965|171801.2|171887.9|171707|320
1674622500000|2023-01-25 04:55:00|171952.2|171735.1|172000.2|171785.6|172032.2|171823.2|171904.8|171731.8|444
1674622800000|2023-01-25 05:00:00|172000.6|171778|172004.9|171770.7|172046|171820|171943.4|171742|322
1674623100000|2023-01-25 05:05:00|172004.8|171771.1|172017.7|171760.6|172054.3|171817.5|171937.5|171728|262
1674623400000|2023-01-25 05:10:00|172018.9|171755.2|172019.8|171782.9|172054.3|171842.5|171967|171746.6|388
1674623700000|2023-01-25 05:15:00|172019.7|171788.6|171912.5|171782.5|172036.3|171806.3|171910.8|171748.3|483
1674624000000|2023-01-25 05:20:00|171912.7|171782.7|171971.5|171841.5|171984.6|171845|171908.9|171752.1|753
1674624300000|2023-01-25 05:25:00|171970.6|171840.6|171935.5|171805.5|171998.9|171840.7|171917.9|171769.7|746
1674624600000|2023-01-25 05:30:00|171940.1|171810.1|172043.9|171836.8|172052.8|171881.2|171929.4|171793.4|665
1674624900000|2023-01-25 05:35:00|172043.4|171836.3|172108.5|171887.8|172112.8|171887.8|172004.3|171806|381
1674625200000|2023-01-25 05:40:00|172105.1|171872.3|172076.8|171854.3|172168|171926.5|172053.1|171844|437
1674625500000|2023-01-25 05:45:00|172077|171854.6|172089.4|171872.1|172165|171921.5|172037|171851.7|570
1674625800000|2023-01-25 05:50:00|172091.6|171874|172061.5|171852|172111.2|171925.6|172006.2|171812.4|481
1674626100000|2023-01-25 05:55:00|172061.2|171851.7|171956.5|171826.5|172075.8|171891.2|171950.4|171778.5|522
1674626400000|2023-01-25 06:00:00|171954.1|171824.1|171931.3|171801.3|172003.9|171834.2|171891.6|171721.5|557
1674626700000|2023-01-25 06:05:00|171930.8|171800.8|171947.3|171739.4|171998.4|171812.9|171907.3|171729.1|694
1674627000000|2023-01-25 06:10:00|171947.5|171740|171911.7|171781.7|171973.1|171791.5|171895|171730|639
1674627300000|2023-01-25 06:15:00|171911.4|171781.4|171891.7|171761.7|171944|171781.9|171873.2|171707.3|551
1674627600000|2023-01-25 06:20:00|171892.3|171762.3|171744.8|171614.8|171927.8|171768.4|171743.5|171613.5|650
1674627900000|2023-01-25 06:25:00|171744.5|171614.5|171790.4|171660.4|171843.6|171681.5|171739.3|171570.4|660
1674628200000|2023-01-25 06:30:00|171789.9|171659.9|171746.9|171616.9|171830.3|171659.9|171729.2|171557.2|740
1674628500000|2023-01-25 06:35:00|171791.4|171586.7|171750.1|171620.1|171791.4|171642.7|171725.2|171558.9|583
1674628800000|2023-01-25 06:40:00|171749|171619|171754.3|171624.3|171824.7|171644.2|171734|171562|563
1674629100000|2023-01-25 06:45:00|171754.5|171624.5|171871.2|171741.2|171886.7|171756.7|171754.4|171624.4|605
1674629400000|2023-01-25 06:50:00|171872.3|171742.3|171986.9|171856.9|172027.6|171876.8|171863.2|171733.2|614
1674629700000|2023-01-25 06:55:00|171987|171857|171926.8|171796.8|172028.9|171867.9|171917.7|171787.7|600
1674630000000|2023-01-25 07:00:00|171929.6|171799.6|171720.1|171590.1|172027.1|171897.1|171720.1|171590.1|668
1674630300000|2023-01-25 07:05:00|171719.9|171589.9|171913.3|171783.3|171978.9|171848.9|171709.4|171579.4|493
1674630600000|2023-01-25 07:10:00|171911|171781|171865.3|171735.3|171911|171781|171834.4|171704.4|601
1674630900000|2023-01-25 07:15:00|171870.6|171740.6|171640.5|171510.5|171891.4|171761.4|171599.4|171469.4|649
1674631200000|2023-01-25 07:20:00|171640.4|171510.4|171694.3|171564.3|171696|171566|171532|171402|667
1674631500000|2023-01-25 07:25:00|171693.6|171563.6|171632.2|171502.2|171761|171631|171622|171492|569
1674631800000|2023-01-25 07:30:00|171631.9|171501.9|171837.5|171747.5|171846|171756|171607|171500.3|627
1674632100000|2023-01-25 07:35:00|171837.8|171747.8|171840.6|171750.6|171871.4|171763.3|171769.5|171663|386
1674632400000|2023-01-25 07:40:00|171839.9|171749.9|171902.4|171812.4|171908.3|171818.3|171786.8|171696.8|425
1674632700000|2023-01-25 07:45:00|171902.5|171812.5|172106.2|171976.2|172111.7|171996|171902.5|171799|633
1674633000000|2023-01-25 07:50:00|172105.5|171975.5|172108.5|171978.5|172137.9|172019.7|172051.6|171948.9|752
1674633300000|2023-01-25 07:55:00|172108.4|171978.4|172142.9|172012.9|172221.1|172110|172070.1|171959.4|684
1674633600000|2023-01-25 08:00:00|172134.3|172004.3|172189.3|172059.3|172222.9|172120.4|172094.7|171982|721
1674633900000|2023-01-25 08:05:00|172183.5|172053.5|172475.4|172385.4|172475.4|172385.4|172172.1|172042.1|550
1674634200000|2023-01-25 08:10:00|172476.7|172386.7|172441.3|172351.3|172505.9|172415.9|172403.7|172313.7|491
1674634500000|2023-01-25 08:15:00|172443.7|172353.7|172446|172356|172449|172359|172331.2|172241.2|541
1674634800000|2023-01-25 08:20:00|172445.9|172355.9|172373.7|172283.7|172529.3|172430.4|172289.1|172199.1|497
1674635100000|2023-01-25 08:25:00|172374.3|172284.3|172317.8|172227.8|172421.8|172331.8|172317.2|172227.2|684
1674635400000|2023-01-25 08:30:00|172318.5|172228.5|172242.4|172152.4|172348.3|172258.3|172239.7|172149.7|546
1674635700000|2023-01-25 08:35:00|172242.3|172152.3|172223.3|172133.3|172256.9|172166.9|172218.8|172128.8|681
1674636000000|2023-01-25 08:40:00|172223.6|172133.6|172391.9|172301.9|172392.3|172302.3|172221.8|172131.8|575
1674636300000|2023-01-25 08:45:00|172389.9|172299.9|172490.5|172400.5|172495.7|172405.7|172384.8|172294.8|520
1674636600000|2023-01-25 08:50:00|172490.3|172400.3|172618.7|172488.7|172653|172540.7|172429.4|172339.4|561
1674636900000|2023-01-25 08:55:00|172596.8|172506.8|172436.5|172346.5|172635|172545|172425.6|172335.6|541
1674637200000|2023-01-25 09:00:00|172436.8|172346.8|172441|172351|172504.7|172414.7|172362.4|172272.4|618
1674637500000|2023-01-25 09:05:00|172441.4|172351.4|172513.8|172423.8|172521.8|172431.8|172408.9|172311|421
1674637800000|2023-01-25 09:10:00|172514|172424|172460.9|172370.9|172514.5|172424.5|172419.4|172329.4|528
1674638100000|2023-01-25 09:15:00|172460.7|172370.7|172268.5|172178.5|172480.2|172390.2|172247.8|172157.8|475
1674638400000|2023-01-25 09:20:00|172262.9|172172.9|172197|172107|172300.4|172180.5|172150.8|172060.8|479
1674638700000|2023-01-25 09:25:00|172197.1|172107.1|172133.5|172043.5|172203.8|172113.8|172116|172026|474
1674639000000|2023-01-25 09:30:00|172133.7|172043.7|172129.5|172039.5|172135.7|172045.7|172090.4|172000.4|557
1674639300000|2023-01-25 09:35:00|172129.3|172039.3|172112.7|172022.7|172135.5|172045.5|172053.5|171963.5|548
1674639600000|2023-01-25 09:40:00|172113.3|172023.3|172078.1|171988.1|172127.1|172035|172072.7|171982.7|783
1674639900000|2023-01-25 09:45:00|172092.8|172002.8|172044.2|171954.2|172118|172016.9|172015.3|171925.3|807
1674640200000|2023-01-25 09:50:00|172050.5|171960.5|172076.5|171986.5|172095.8|172005.8|172030.5|171940.5|624
1674640500000|2023-01-25 09:55:00|172076.2|171986.2|172100.9|172010.9|172117.3|172027.3|172025.3|171935.3|439
1674640800000|2023-01-25 10:00:00|172100.4|172010.4|172116.1|172026.1|172124.8|172034.8|172055.8|171965.8|411
1674641100000|2023-01-25 10:05:00|172116.3|172026.3|172319.8|172229.8|172347.3|172257.3|172096|172006|574
1674641400000|2023-01-25 10:10:00|172319.7|172229.7|172239.9|172149.9|172322.4|172232.4|172201.6|172111.6|355
1674641700000|2023-01-25 10:15:00|172239|172149|172182.9|172092.9|172329.2|172239.2|172171.5|172081.5|704
1674642000000|2023-01-25 10:20:00|172183.3|172093.3|172163.8|172073.8|172208.5|172118.5|172156.5|172066.5|587
1674642300000|2023-01-25 10:25:00|172163.7|172073.7|172093.6|172003.6|172179.5|172089.5|172087.7|171997.7|531
1674642600000|2023-01-25 10:30:00|172097.6|172007.6|172141.2|172051.2|172183.5|172093.5|172070.3|171980.3|569
1674642900000|2023-01-25 10:35:00|172141.3|172051.3|172117.3|172027.3|172165|172075|172087.5|171997.5|509
1674643200000|2023-01-25 10:40:00|172120.6|172030.6|172185|172095|172185|172095|172113|172023|345
1674643500000|2023-01-25 10:45:00|172186.8|172096.8|172189.1|172099.1|172224.1|172134.1|172126.6|172036.6|510
1674643800000|2023-01-25 10:50:00|172193.8|172103.8|172169.1|172079.1|172212|172122|172108|172018|372
1674644100000|2023-01-25 10:55:00|172161.6|172071.6|172134.3|172044.3|172195|172105|172091.3|172001.3|367
1674644400000|2023-01-25 11:00:00|172131.5|172041.5|172078.2|171988.2|172133.1|172043.1|172058.2|171968.2|425
1674644700000|2023-01-25 11:05:00|172078.3|171988.3|172033.3|171943.3|172078.3|171988.3|171989.2|171899.2|615
1674645000000|2023-01-25 11:10:00|172034.2|171944.2|172011.6|171921.6|172061.1|171971.1|171982.1|171892.1|622
1674645300000|2023-01-25 11:15:00|172011.4|171921.4|171751|171661|172011.4|171921.4|171735.9|171645.9|579
1674645600000|2023-01-25 11:20:00|171753.1|171663.1|171839.9|171749.9|171920.1|171830.1|171748.1|171658.1|625
1674645900000|2023-01-25 11:25:00|171836.5|171746.5|171833.1|171743.1|171859.6|171769.6|171817.6|171727.6|593
1674646200000|2023-01-25 11:30:00|171833.5|171743.5|171897.5|171807.5|171902.2|171812.2|171831.6|171741.6|598
1674646500000|2023-01-25 11:35:00|171897.6|171807.6|171923.4|171833.4|171927.2|171837.2|171879.4|171789.4|378
1674646800000|2023-01-25 11:40:00|171919.9|171829.9|171953.7|171863.7|172015.8|171925.8|171909.9|171819.9|481
1674647100000|2023-01-25 11:45:00|171952.3|171862.3|171906.4|171816.4|171985.1|171895.1|171894.3|171804.3|565
1674647400000|2023-01-25 11:50:00|171905.9|171815.9|171977.5|171887.5|171979|171889|171905|171815|187
1674647700000|2023-01-25 11:55:00|171977.3|171887.3|171890.9|171800.9|171980.9|171890.9|171886.3|171783.5|514
1674648000000|2023-01-25 12:00:00|171889.7|171799.7|171721.1|171631.1|171901.8|171811.8|171705|171615|514
1674648300000|2023-01-25 12:05:00|171720|171630|171839.4|171749.4|171880.1|171790.1|171676.6|171586.6|499
1674648600000|2023-01-25 12:10:00|171841.5|171751.5|171893.7|171803.7|171927.7|171837.7|171769.9|171679.9|670
1674648900000|2023-01-25 12:15:00|171893.9|171803.9|171988.5|171898.5|171993.9|171903.9|171892|171802|465
1674649200000|2023-01-25 12:20:00|171989.9|171899.9|172169.1|172079.1|172192|172102|171980.9|171890.9|531
1674649500000|2023-01-25 12:25:00|172164.7|172074.7|172076.3|171986.3|172179.4|172089.4|172028.6|171938.6|416
1674649800000|2023-01-25 12:30:00|172082.8|171992.8|171950|171860|172082.8|171992.8|171901.2|171811.2|437
1674650100000|2023-01-25 12:35:00|171949.9|171859.9|171958.3|171868.3|171994|171904|171925.4|171835.4|534
1674650400000|2023-01-25 12:40:00|171958.4|171868.4|171988|171898|172029.6|171939.6|171951.6|171861.6|243
1674650700000|2023-01-25 12:45:00|171994.1|171904.1|171920.3|171830.3|172009.6|171919.6|171899.6|171809.6|418
1674651000000|2023-01-25 12:50:00|171918.2|171828.2|171826.6|171736.6|171953.9|171863.9|171796.6|171706.6|575
1674651300000|2023-01-25 12:55:00|171826.7|171736.7|171819.8|171729.8|171838.1|171748.1|171717.3|171627.3|569
1674651600000|2023-01-25 13:00:00|171819.9|171729.9|171802.9|171712.9|171877.8|171787.8|171748.4|171658.4|514
1674651900000|2023-01-25 13:05:00|171799.6|171709.6|171716.2|171626.2|171828.5|171738.5|171711.7|171621.7|381
1674652200000|2023-01-25 13:10:00|171716.1|171626.1|171716.4|171626.4|171718|171628|171673.8|171583.8|412
1674652500000|2023-01-25 13:15:00|171716.3|171626.3|171804.1|171714.1|171850.6|171760.6|171713|171623|518
1674652800000|2023-01-25 13:20:00|171800.8|171710.8|171809.2|171719.2|171878.1|171788.1|171750|171660|732
1674653100000|2023-01-25 13:25:00|171807.5|171717.5|171878.9|171788.9|171887.1|171797.1|171800|171710|555
1674653400000|2023-01-25 13:30:00|171881.4|171791.4|172038.3|171948.3|172038.5|171948.5|171881|171791|575
1674653700000|2023-01-25 13:35:00|172037.5|171947.5|172022.9|171932.9|172075.1|171985.1|171990.3|171900.3|600
1674654000000|2023-01-25 13:40:00|172021.8|171931.8|172166.1|172076.1|172174.4|172084.4|172020.8|171930.8|476
1674654300000|2023-01-25 13:45:00|172171.4|172081.4|172311.1|172221.1|172343.1|172253.1|171933.4|171843.4|707
1674654600000|2023-01-25 13:50:00|172308|172218|172166.9|172036.9|172325.9|172222.9|172097.4|172007.4|785
1674654900000|2023-01-25 13:55:00|172167.2|172037.2|172167|172077|172397.1|172307.1|172091.8|172001.8|740
1674655200000|2023-01-25 14:00:00|172162.1|172072.1|172066.2|171976.2|172170.8|172080.8|172051.2|171961.2|650
1674655500000|2023-01-25 14:05:00|172066.4|171976.4|171993|171903|172166.8|172076.8|171966.8|171876.8|578
1674655800000|2023-01-25 14:10:00|171991.7|171901.7|171972.5|171882.5|171991.9|171901.9|171881.1|171791.1|689
1674656100000|2023-01-25 14:15:00|171973.6|171883.6|172105.7|172015.7|172132.7|172042.7|171941.7|171851.7|749
1674656400000|2023-01-25 14:20:00|172105.4|172015.4|172000.7|171910.7|172115.5|172025.5|171976|171873.1|446
1674656700000|2023-01-25 14:25:00|171997.2|171907.2|171956.4|171866.4|172014.9|171924.9|171875.4|171785.4|535
1674657000000|2023-01-25 14:30:00|171956.9|171866.9|171979.8|171889.8|172044.2|171954.2|171926.4|171836.4|668
1674657300000|2023-01-25 14:35:00|171979.9|171889.9|171967.9|171877.9|171986.7|171896.7|171927.7|171837.7|584
1674657600000|2023-01-25 14:40:00|171968.9|171878.9|171836.4|171746.4|172008.7|171918.7|171834.3|171744.3|594
1674657900000|2023-01-25 14:45:00|171829.7|171739.7|171618.6|171528.6|171856.5|171766.5|171607.2|171517.2|694
1674658200000|2023-01-25 14:50:00|171618.1|171528.1|171706|171616|171756.9|171666.9|171601.3|171511.3|644
1674658500000|2023-01-25 14:55:00|171704.5|171614.5|171895.8|171805.8|171908.3|171818.3|171661.7|171571.7|879
1674658800000|2023-01-25 15:00:00|171903.8|171813.8|171734.8|171604.8|171927.7|171813.8|171657.5|171567.5|894
1674659100000|2023-01-25 15:05:00|171734.7|171604.7|171433.9|171343.9|171737.6|171607.6|171346.5|171256.5|1001
1674659400000|2023-01-25 15:10:00|171418.3|171328.3|171709.7|171619.7|171722.8|171632.8|171339.9|171249.9|820
1674659700000|2023-01-25 15:15:00|171710|171620|171489.9|171399.9|171721.3|171631.3|171416.4|171292.1|870
1674660000000|2023-01-25 15:20:00|171492.9|171402.9|171511.1|171421.1|171545.5|171455.5|171474.5|171384.5|708
1674660300000|2023-01-25 15:25:00|171511.3|171421.3|171468.8|171378.8|171526.7|171436.7|171360|171270|752
1674660600000|2023-01-25 15:30:00|171475|171385|171560.6|171470.6|171562.4|171472.4|171363.5|171273.5|987
1674660900000|2023-01-25 15:35:00|171560.8|171470.8|171577.4|171487.4|171584.8|171494.8|171539.4|171449.4|581
1674661200000|2023-01-25 15:40:00|171577.1|171487.1|171499.2|171409.2|171612.4|171522.4|171465.7|171375.7|835
1674661500000|2023-01-25 15:45:00|171499.7|171409.7|171556.1|171466.1|171578.6|171488.6|171494.2|171404.2|714
1674661800000|2023-01-25 15:50:00|171554.9|171464.9|171399.8|171309.8|171655.1|171565.1|171389.5|171299.5|641
1674662100000|2023-01-25 15:55:00|171399.4|171309.4|171620.3|171530.3|171730.1|171640.1|171358.7|171268.7|769
1674662400000|2023-01-25 16:00:00|171618.9|171528.9|171626.9|171536.9|171711.6|171621.6|171549.3|171459.3|831
1674662700000|2023-01-25 16:05:00|171626.7|171536.7|171713.8|171623.8|171717.6|171627.6|171610.5|171520.5|708
1674663000000|2023-01-25 16:10:00|171714.9|171624.9|171812.9|171722.9|171870.8|171780.8|171707.5|171617.5|794
1674663300000|2023-01-25 16:15:00|171812.7|171722.7|171662.7|171532.7|171875.6|171785.6|171626.4|171532.7|710
1674663600000|2023-01-25 16:20:00|171667.4|171537.4|171614.6|171524.6|171677.3|171566.2|171521|171431|574
1674663900000|2023-01-25 16:25:00|171614.5|171524.5|171652.2|171562.2|171729.4|171639.4|171529.4|171439.4|550
1674664200000|2023-01-25 16:30:00|171653.3|171563.3|171842.6|171752.6|171842.7|171752.7|171651.4|171561.4|675
1674664500000|2023-01-25 16:35:00|171842.5|171752.5|171823|171733|171895|171805|171795.9|171705.9|400
1674664800000|2023-01-25 16:40:00|171824|171734|171725.7|171635.7|171824.4|171734.4|171707.9|171617.9|535
1674665100000|2023-01-25 16:45:00|171724.9|171634.9|171827.9|171737.9|171831.9|171741.9|171720.5|171630.5|586
1674665400000|2023-01-25 16:50:00|171827.7|171737.7|171770.2|171680.2|171911.2|171821.2|171767.1|171677.1|414
1674665700000|2023-01-25 16:55:00|171773.5|171683.5|171753|171663|171788.7|171698.7|171711.8|171621.8|438
1674666000000|2023-01-25 17:00:00|171753.5|171663.5|171769.4|171679.4|171775.4|171685.4|171728.8|171638.8|515
1674666300000|2023-01-25 17:05:00|171769.8|171679.8|171759.2|171669.2|171779.5|171689.5|171747|171657|358
1674666600000|2023-01-25 17:10:00|171758.9|171668.9|171759.5|171669.5|171779.3|171676.2|171740|171632.5|342
1674666900000|2023-01-25 17:15:00|171759.6|171669.6|171739.5|171649.5|171759.6|171669.6|171722|171611.6|384
1674667200000|2023-01-25 17:20:00|171739.4|171649.4|171738.4|171648.4|171768.7|171678.7|171721.3|171631.3|341
1674667500000|2023-01-25 17:25:00|171739.2|171649.2|171768.1|171678.1|171788.8|171698.8|171737.4|171647.4|379
1674667800000|2023-01-25 17:30:00|171761.1|171671.1|171741.4|171651.4|171797.6|171700.2|171736|171641.9|454
1674668100000|2023-01-25 17:35:00|171741.5|171651.5|171769|171679|171772|171682|171731.1|171641.1|443
1674668400000|2023-01-25 17:40:00|171769.4|171679.4|171727.7|171637.7|171774|171684|171709.5|171619.5|367
1674668700000|2023-01-25 17:45:00|171720.5|171630.5|171714.9|171624.9|171731.2|171641.2|171707.8|171617.8|348
1674669000000|2023-01-25 17:50:00|171714.7|171624.7|171717.5|171627.5|171747.1|171641.4|171707.3|171607.3|338
1674669300000|2023-01-25 17:55:00|171717.3|171627.3|171740.4|171650.4|171765.7|171675.7|171713.4|171623.4|364
1674669600000|2023-01-25 18:00:00|171740.3|171650.3|171580.5|171450.5|171750.3|171660.3|171555.1|171363.2|548
1674669900000|2023-01-25 18:05:00|171580|171450|171637.2|171507.2|171697.3|171572.9|171557.3|171408.3|700
1674670200000|2023-01-25 18:10:00|171636.5|171506.5|171499.5|171369.5|171642.9|171512.9|171465.7|171352.2|380
1674670500000|2023-01-25 18:15:00|171495|171365|171493.4|171363.4|171516.9|171386.9|171480.6|171350.6|314
1674670800000|2023-01-25 18:20:00|171493.5|171363.5|171483.4|171393.4|171559.4|171446|171476.6|171357.3|391
1674671100000|2023-01-25 18:25:00|171484.5|171394.5|171491.7|171401.7|171500|171410|171462.9|171372.9|370
1674671400000|2023-01-25 18:30:00|171488.5|171398.5|171492|171402|171505.7|171415.7|171468.3|171378.3|419
1674671700000|2023-01-25 18:35:00|171492.2|171402.2|171456.4|171326.4|171497.8|171407.8|171424.2|171310.4|442
1674672000000|2023-01-25 18:40:00|171456.1|171326.1|171453.9|171323.9|171466.8|171336.8|171445.5|171315.5|444
1674672300000|2023-01-25 18:45:00|171453.5|171323.5|171416.7|171326.7|171456.7|171344.3|171414|171311.1|324
1674672600000|2023-01-25 18:50:00|171416.3|171326.3|171466.8|171336.8|171467|171375.9|171411.1|171321.1|393
1674672900000|2023-01-25 18:55:00|171468.2|171338.2|171459.7|171329.7|171477.4|171347.4|171455.3|171325.3|496
1674673200000|2023-01-25 19:00:00|171457.3|171327.3|171457.6|171327.6|171488.9|171358.9|171431.3|171316.6|391
1674673500000|2023-01-25 19:05:00|171458.1|171328.1|171448.9|171318.9|171460.8|171342.8|171427.7|171306.3|228
1674673800000|2023-01-25 19:10:00|171448.3|171318.3|171365.5|171275.5|171449|171324.5|171351.8|171254.9|608
1674674100000|2023-01-25 19:15:00|171365.3|171275.3|171321.3|171231.3|171373|171283|171311.1|171221.1|825
1674674400000|2023-01-25 19:20:00|171321.6|171231.6|171408.5|171278.5|171410.3|171280.3|171317.3|171227.3|675
1674674700000|2023-01-25 19:25:00|171409.4|171279.4|171426.8|171296.8|171440.4|171310.4|171400.6|171270.6|633
1674675000000|2023-01-25 19:30:00|171424.4|171294.4|171434.3|171304.3|171441.5|171311.5|171409.5|171279.5|556
1674675300000|2023-01-25 19:35:00|171433.8|171303.8|171418.6|171288.6|171440.6|171310.6|171408.6|171278.6|479
1674675600000|2023-01-25 19:40:00|171418.7|171288.7|171397.5|171267.5|171423.3|171293.3|171372.9|171242.9|368
1674675900000|2023-01-25 19:45:00|171397.6|171267.6|171349.1|171219.1|171402.3|171272.3|171324.4|171212.8|481
1674676200000|2023-01-25 19:50:00|171352.1|171222.1|171325.3|171235.3|171364.5|171259|171315.6|171203.9|636
1674676500000|2023-01-25 19:55:00|171324.1|171234.1|171375.1|171245.1|171393.9|171263.9|171265.8|171169.2|754
1674676800000|2023-01-25 20:00:00|171377.6|171247.6|171168.8|171038.8|171381.1|171251.1|171162.8|171032.8|576
1674677100000|2023-01-25 20:05:00|171169|171039|171184.8|171054.8|171237|171064|171163.7|170983|347
1674677400000|2023-01-25 20:10:00|171184.9|171054.9|171249.5|171119.5|171298.7|171128.3|171182.5|171052.5|321
1674677700000|2023-01-25 20:15:00|171249|171119|171276.6|171146.6|171295.1|171154.6|171235.5|171085.6|503
1674678000000|2023-01-25 20:20:00|171276.3|171146.3|171307|171177|171344.8|171193.8|171273.6|171141.5|604
1674678300000|2023-01-25 20:25:00|171307.8|171177.8|171272.5|171142.5|171312|171178.1|171259.5|171074|556
1674678600000|2023-01-25 20:30:00|171275.6|171145.6|171193|171063|171308.2|171152.9|171189.1|171013.2|337
1674678900000|2023-01-25 20:35:00|171202.4|171072.4|171226|171096|171309|171149.2|171200|171030|533
1674679200000|2023-01-25 20:40:00|171228.1|171098.1|171244.5|171114.5|171289|171122.1|171228.1|171055|656
1674679500000|2023-01-25 20:45:00|171243.4|171113.4|171229|171099|171311|171137|171206.9|171077|508
1674679800000|2023-01-25 20:50:00|171228.3|171098.3|171138.6|171008.6|171238.6|171121|171118.8|170988.8|541
1674680100000|2023-01-25 20:55:00|171138.9|171008.9|171117.2|170987.2|171154.7|171040.5|171062.4|170972.4|509
1674680400000|2023-01-25 21:00:00|171116.3|170986.3|171082.4|170992.4|171126.3|171007.2|171056.4|170949|200
1674680700000|2023-01-25 21:05:00|171082.3|170992.3|171095.8|170965.8|171109.1|170997.7|171076.2|170965.4|265
1674681000000|2023-01-25 21:10:00|171095.6|170965.6|171162.4|171032.4|171195.8|171065.8|171076.6|170965.5|295
1674681300000|2023-01-25 21:15:00|171164.9|171034.9|171157.4|171027.4|171187.8|171057.8|171138.2|171008.2|355
1674681600000|2023-01-25 21:20:00|171156.3|171026.3|171147.3|171017.3|171171.6|171041.6|171138.8|171008.8|569
1674681900000|2023-01-25 21:25:00|171147.2|171017.2|171171|171041|171242|171046.9|171133.5|170977|338
1674682200000|2023-01-25 21:30:00|171169.1|171039.1|171177.6|171047.6|171243.3|171070.4|171159.3|170985|282
1674682500000|2023-01-25 21:35:00|171188.9|171058.9|171174.9|171044.9|171225.9|171058.9|171160.3|170990.2|274
1674682800000|2023-01-25 21:40:00|171171.2|171041.2|171258.5|170980.1|171258.5|171102|171144.2|170980.1|205
1674683100000|2023-01-25 21:45:00|171202.5|170993.9|171141.3|171011.3|171255.4|171048.6|171134.3|170928.1|82
1674683400000|2023-01-25 21:50:00|171151.2|171021.2|171220|170980|171286|171053.5|171138.2|170927|245
1674683700000|2023-01-25 21:55:00|171161.3|171031.3|171253.1|170987.6|171300.4|171071|171149|170909|358
1674684000000|2023-01-25 22:00:00|171255.9|170990.4|171310|171052.1|171344.5|171052.1|171255.9|170979.7|25
1674684300000|2023-01-25 22:05:00|171311.9|171054.2|171337.8|170995.8|171343.2|171054.2|171286.5|170984.2|18
1674684600000|2023-01-25 22:10:00|171345.7|171003.7|171346.4|171004.4|171389.4|171047.4|171301.6|170978.5|54
1674684900000|2023-01-25 22:15:00|171336.7|170998.1|171291.8|171015.3|171336.7|171017.9|171288.8|170956.5|55
1674685200000|2023-01-25 22:20:00|171292.9|171022.5|171326.6|170991.9|171331|171022.5|171287.5|170974.5|40
1674685500000|2023-01-25 22:25:00|171329.6|170987.6|171310|171000.7|171329.6|171010.6|171289.9|170969.5|38
1674685800000|2023-01-25 22:30:00|171317.5|170989.1|171318.4|170994.8|171330.7|171016.2|171287.2|170978.7|64
1674686100000|2023-01-25 22:35:00|171327|170985|171318.1|170987.9|171333.2|171020.5|171292.1|170980|47
1674686400000|2023-01-25 22:40:00|171311.5|170989.5|171330.8|170988.8|171330.9|171003.5|171303.3|170982.3|32
1674686700000|2023-01-25 22:45:00|171332.8|170990.8|171340.3|170998.3|171342.3|171002.6|171318.1|170982.3|51
1674687000000|2023-01-25 22:50:00|171333.4|170991.4|171431.6|171089.6|171436|171094|171306|170969.9|99
1674687300000|2023-01-25 22:55:00|171418.1|171076.1|171424.9|171082.9|171462.4|171120.4|171404.3|171062.3|105
1674687600000|2023-01-25 23:00:00|171424.7|171082.7|171433.3|171091.3|171470.4|171128.4|171362.5|171020.5|272
1674687900000|2023-01-25 23:05:00|171430.4|171088.4|171412.7|171070.7|171447.9|171105.9|171385|171043|125
1674688200000|2023-01-25 23:10:00|171400.1|171058.1|171419.9|171077.9|171435.2|171093.2|171381.7|171039.7|238
1674688500000|2023-01-25 23:15:00|171417.7|171075.7|171417.1|171075.1|171431.2|171089.2|171407.6|171065.6|126
1674688800000|2023-01-25 23:20:00|171417.5|171075.5|171418.5|171076.5|171434.3|171092.3|171399.8|171057.8|126
1674689100000|2023-01-25 23:25:00|171418.3|171076.3|171421.6|171079.6|171431.3|171089.3|171390.5|171048.5|187
1674689400000|2023-01-25 23:30:00|171421.3|171079.3|171377.6|171035.6|171429|171087|171377.6|171035.6|126
1674689700000|2023-01-25 23:35:00|171411.3|171069.3|171421.1|171079.1|171438.8|171096.8|171377.6|171035.6|100
1674690000000|2023-01-25 23:40:00|171420.8|171078.8|171423.2|171081.2|171431.3|171089.3|171379.6|171037.6|133
1674690300000|2023-01-25 23:45:00|171423|171081|171382.6|171040.6|171449.8|171107.8|171382.5|171040.5|150
1674690600000|2023-01-25 23:50:00|171382.2|171040.2|171400|171058|171422.5|171080.5|171355.2|171013.2|121
1674690900000|2023-01-25 23:55:00|171401.9|171059.9|171405|171063|171424.5|171082.5|171364.1|171022.1|81
1674691200000|2023-01-26 00:00:00|171401.4|171059.4|171298.4|171097.5|171404.3|171131.6|171248.8|171008.9|465
1674691500000|2023-01-26 00:05:00|171298.1|171097.6|171363.6|171136.1|171399.5|171193|171254|171079.2|465
1674691800000|2023-01-26 00:10:00|171363.2|171136.5|171310.6|171080.8|171364.1|171178.1|171295.8|171062.3|270
1674692100000|2023-01-26 00:15:00|171305.1|171080.5|171303|171072.6|171330.7|171136.5|171253|171036.9|228
1674692400000|2023-01-26 00:20:00|171297.7|171080.2|171268.2|171061|171325|171130.5|171221.7|170991.6|242
1674692700000|2023-01-26 00:25:00|171267.5|171060.3|171263|171021.2|171300.3|171104.5|171223.9|171011.5|167
1674693000000|2023-01-26 00:30:00|171263.3|171021.5|171231.5|171101.5|171344.5|171117.2|171229.7|171017.9|617
1674693300000|2023-01-26 00:35:00|171230|171100|171288.5|171079.6|171327.1|171117.5|171223.6|171017.4|398
1674693600000|2023-01-26 00:40:00|171288.7|171079.8|171259.3|171129.3|171336.6|171133.5|171230.7|171034.2|173
1674693900000|2023-01-26 00:45:00|171259.5|171129.5|171290.1|171059|171309.6|171133.1|171233.4|171052|502
1674694200000|2023-01-26 00:50:00|171286.3|171068.1|171243.3|171113.3|171303.5|171116|171222.5|171022|390
1674694500000|2023-01-26 00:55:00|171243|171113|171294.3|171093.5|171305.2|171131.6|171241.2|171057.8|181
1674694800000|2023-01-26 01:00:00|171295|171093.8|171411.8|171088.8|171474.4|171266.5|171281.9|171061.4|661
1674695100000|2023-01-26 01:05:00|171388|171089|171363.9|171121.8|171418.4|171140.2|171297|171024.6|421
1674695400000|2023-01-26 01:10:00|171364.2|171122.1|171360.1|171120.9|171420.8|171178.5|171306.8|171107.7|290
1674695700000|2023-01-26 01:15:00|171375.9|171118.2|171387.5|171161.6|171396.8|171188.9|171280.7|171066.3|430
1674696000000|2023-01-26 01:20:00|171384.3|171161.7|171397.3|171146.2|171421.5|171214.9|171338.3|171116.7|612
1674696300000|2023-01-26 01:25:00|171394.5|171146|171395.6|171177.3|171433.3|171236.5|171340.5|171137.7|589
1674696600000|2023-01-26 01:30:00|171398|171178|171339.2|171209.2|171436|171231.5|171313|171094|1005
1674696900000|2023-01-26 01:35:00|171337.6|171207.6|171302.6|171172.6|171408|171216.4|171293.8|171119.4|732
1674697200000|2023-01-26 01:40:00|171301|171171|171247.8|171117.8|171359.6|171172.9|171234.5|171066.3|841
1674697500000|2023-01-26 01:45:00|171248|171118|171240.6|171038.2|171278.4|171126.6|171165.9|170991.5|565
1674697800000|2023-01-26 01:50:00|171239.8|171038.8|171253.1|171052|171315.5|171103|171184|171012|409
1674698100000|2023-01-26 01:55:00|171253.4|171052.3|171213|171083|171363.5|171103.8|171187.7|171013.8|277
1674698400000|2023-01-26 02:00:00|171212.9|171082.9|171207|171077|171293.2|171106.8|171202|171043.5|455
1674698700000|2023-01-26 02:05:00|171207.2|171077.2|171218.2|171088.2|171308.7|171133.5|171186.6|171021.4|346
1674699000000|2023-01-26 02:10:00|171218|171088|171217.3|171087.3|171362.5|171133.8|171182.6|171020.5|431
1674699300000|2023-01-26 02:15:00|171218.8|171088.8|171237.9|171107.9|171360|171132|171179.9|171017|356
1674699600000|2023-01-26 02:20:00|171240.1|171110.1|171215.3|171085.3|171328|171113.3|171199.1|171022.9|340
1674699900000|2023-01-26 02:25:00|171215.2|171085.2|171228.3|171098.3|171292.7|171115.8|171205.6|171039.5|477
1674700200000|2023-01-26 02:30:00|171228.9|171098.9|171281.8|171062.1|171299.2|171108.5|171204.9|171030.8|518
1674700500000|2023-01-26 02:35:00|171282.8|171061.9|171283.8|171070.6|171298.5|171109.8|171218.2|171027.6|439
1674700800000|2023-01-26 02:40:00|171284|171068.3|171284.2|171079.6|171301.4|171125.7|171225.5|171019.2|621
1674701100000|2023-01-26 02:45:00|171282.2|171081.9|171286.1|171062.3|171300.2|171134.6|171234.4|171038.2|714
1674701400000|2023-01-26 02:50:00|171286.2|171062.4|171278.8|171072.2|171293.8|171118.7|171231.4|171038.2|471
1674701700000|2023-01-26 02:55:00|171278.9|171072.4|171230.9|171100.9|171293|171121.5|171228.3|171046|438
1674702000000|2023-01-26 03:00:00|171228.9|171098.9|171153|171023|171262.8|171099.1|171139.3|171009.3|595
1674702300000|2023-01-26 03:05:00|171152.5|171022.5|171207|171077|171214.6|171084.6|171149.3|171019.3|480
1674702600000|2023-01-26 03:10:00|171207.1|171077.1|171194|171064|171213|171083|171186.8|171056.8|544
1674702900000|2023-01-26 03:15:00|171194.2|171064.2|171214.8|171084.8|171264|171088|171192.5|171035|572
1674703200000|2023-01-26 03:20:00|171214.9|171084.9|171179.5|171049.5|171277|171098.1|171172.1|171042.1|616
1674703500000|2023-01-26 03:25:00|171179.4|171049.4|171178.1|171048.1|171188.5|171058.5|171161.7|171031.7|452
1674703800000|2023-01-26 03:30:00|171176.3|171046.3|171179.9|171049.9|171192.2|171062.2|171164|171034|385
1674704100000|2023-01-26 03:35:00|171179.8|171049.8|171184.2|171054.2|171189.1|171059.1|171152.9|171022.9|436
1674704400000|2023-01-26 03:40:00|171185|171055|171210.1|171080.1|171224.1|171080.7|171178.1|171019.8|386
1674704700000|2023-01-26 03:45:00|171210.3|171080.3|171192.8|171062.8|171210.3|171080.3|171174.7|171044.7|357
1674705000000|2023-01-26 03:50:00|171191.9|171061.9|171191.6|171061.6|171209.6|171079.6|171182.4|171052.4|331
1674705300000|2023-01-26 03:55:00|171191.4|171061.4|171189.8|171059.8|171203.1|171073.1|171164.2|171034.2|356
1674705600000|2023-01-26 04:00:00|171190.2|171060.2|171162.4|171032.4|171205.7|171060.3|171156.4|171004|331
1674705900000|2023-01-26 04:05:00|171162.5|171032.5|171162.4|171032.4|171204.3|171043.2|171159.7|171002.7|400
1674706200000|2023-01-26 04:10:00|171162.5|171032.5|171164.5|171034.5|171209.9|171049|171152.5|171006.1|413
1674706500000|2023-01-26 04:15:00|171165.4|171035.4|171176.5|171046.5|171180|171050|171154.6|171024.6|558
1674706800000|2023-01-26 04:20:00|171176.9|171046.9|171160.6|171030.6|171177.3|171047.3|171157.8|171027.8|597
1674707100000|2023-01-26 04:25:00|171160.9|171030.9|171174.7|171044.7|171214.9|171060.5|171160.9|171007.9|560
1674707400000|2023-01-26 04:30:00|171168.8|171038.8|171193|171063|171194.1|171064.1|171160.6|171030.6|481
1674707700000|2023-01-26 04:35:00|171193.2|171063.2|171159.1|171029.1|171242.6|171074.4|171156.9|171026.9|310
1674708000000|2023-01-26 04:40:00|171159.2|171029.2|171105.9|170975.9|171169.9|171039.9|171009.9|170879.9|439
1674708300000|2023-01-26 04:45:00|171105.8|170975.8|171129.2|170999.2|171163.7|170999.2|171099|170963.7|436
1674708600000|2023-01-26 04:50:00|171127.4|170997.4|171119.1|170989.1|171218|171088|171101.7|170971.7|338
1674708900000|2023-01-26 04:55:00|171121.7|170991.7|171098.7|170968.7|171133.4|171003.4|171084.3|170954.3|342
1674709200000|2023-01-26 05:00:00|171099.1|170969.1|171094.1|170964.1|171158|171009.8|171083|170917|363
1674709500000|2023-01-26 05:05:00|171094.3|170964.3|171124.5|170994.5|171170.6|171007.3|171087.5|170957.5|315
1674709800000|2023-01-26 05:10:00|171124|170994|171167.6|171037.6|171227.8|171051|171102.9|170972.9|263
1674710100000|2023-01-26 05:15:00|171167.4|171037.4|171155.8|171025.8|171200.6|171041.4|171151.8|170990.7|294
1674710400000|2023-01-26 05:20:00|171154.9|171024.9|171184.8|170938|171189.4|171026.7|171132|170934.1|266
1674710700000|2023-01-26 05:25:00|171184.3|170937.7|171150.8|170950.4|171200.9|170994.8|171119.8|170907.3|335
1674711000000|2023-01-26 05:30:00|171159.6|170933.7|171094.1|170964.1|171191|170975.5|171071.6|170849|350
1674711300000|2023-01-26 05:35:00|171094.4|170964.4|171140.6|171010.6|171192|171021|171083.6|170850|411
1674711600000|2023-01-26 05:40:00|171141.8|171011.8|171130.3|171000.3|171173.7|171018.2|171092.3|170954.9|532
1674711900000|2023-01-26 05:45:00|171132.5|171002.5|171156.4|171026.4|171227|171047.3|171131.8|170965.4|332
1674712200000|2023-01-26 05:50:00|171158.9|171028.9|171103.4|170973.4|171251|171041.4|171080.4|170940.8|368
1674712500000|2023-01-26 05:55:00|171103.1|170973.1|171108.4|170978.4|171150.4|170982|171096|170935.9|477
1674712800000|2023-01-26 06:00:00|171108.8|170978.8|171087.9|170957.9|171150.9|170989.4|171086|170940.2|255
1674713100000|2023-01-26 06:05:00|171089.1|170959.1|171049.6|170919.6|171093.1|170984.4|170984|170854|257
1674713400000|2023-01-26 06:10:00|171050.6|170920.6|171067.5|170937.5|171088.5|170958.5|171047|170917|289
1674713700000|2023-01-26 06:15:00|171065.2|170935.2|171017.9|170887.9|171079|170949|170998.4|170844|343
1674714000000|2023-01-26 06:20:00|171018.1|170888.1|171135.4|171005.4|171219|171011.8|171004.8|170874.8|274
1674714300000|2023-01-26 06:25:00|171133.7|171003.7|171234.9|171104.9|171244.9|171114.9|171116.2|170986.2|348
1674714600000|2023-01-26 06:30:00|171235.1|171105.1|171160.3|171030.3|171243.8|171113.8|171152|171022|498
1674714900000|2023-01-26 06:35:00|171159.9|171029.9|171150|171020|171166.6|171036.6|171138.9|171008.9|414
1674715200000|2023-01-26 06:40:00|171151.2|171021.2|171146.8|171016.8|171169.2|171039.2|171120.3|170990.3|390
1674715500000|2023-01-26 06:45:00|171146.9|171016.9|171165.1|171035.1|171196|171037.7|171138.1|170986.7|548
1674715800000|2023-01-26 06:50:00|171164.7|171034.7|170977.4|170847.4|171164.9|171034.9|170950.6|170781.9|661
1674716100000|2023-01-26 06:55:00|170977.6|170847.6|171179.2|171049.2|171208.9|171078.9|170977.3|170847.3|589
1674716400000|2023-01-26 07:00:00|171177.1|171047.1|171195|171065|171328.1|171222.9|171168.3|171038.3|809
1674716700000|2023-01-26 07:05:00|171198.5|171068.5|171278.3|171148.3|171319.3|171189.3|171194.7|171064.7|568
1674717000000|2023-01-26 07:10:00|171277.7|171147.7|171352|171262|171441.6|171311.6|171270|171140|623
1674717300000|2023-01-26 07:15:00|171351.9|171261.9|171351.9|171221.9|171371.5|171266.8|171238|171108|617
1674717600000|2023-01-26 07:20:00|171351.7|171221.7|171395.7|171265.7|171421.6|171303.7|171219.4|171098.5|568
1674717900000|2023-01-26 07:25:00|171397.7|171267.7|171368.6|171238.6|171411.8|171281.8|171263.4|171133.4|603
1674718200000|2023-01-26 07:30:00|171368.3|171238.3|171143.8|171013.8|171368.7|171254.8|171120.5|171003|682
1674718500000|2023-01-26 07:35:00|171145.1|171015.1|171208.9|171078.9|171268|171160.7|171139.8|171013.4|516
1674718800000|2023-01-26 07:40:00|171207.2|171077.2|171187.2|171097.2|171284.9|171194.9|171170.4|171040.4|484
1674719100000|2023-01-26 07:45:00|171188.3|171098.3|171230.8|171100.8|171302.9|171172.9|171181.8|171091.8|485
1674719400000|2023-01-26 07:50:00|171230.9|171100.9|171235.1|171145.1|171250.4|171160.4|171189.6|171091.6|475
1674719700000|2023-01-26 07:55:00|171235|171145|171198.3|171108.3|171266|171150.8|171178.8|171088.8|587
1674720000000|2023-01-26 08:00:00|171197.4|171107.4|171140|171050|171289|171199|171124.9|171034.5|747
1674720300000|2023-01-26 08:05:00|171141|171051|171010.4|170920.4|171159.9|171069.9|170971.3|170881.3|687
1674720600000|2023-01-26 08:10:00|171006.9|170916.9|170906.9|170816.9|171062.7|170950.9|170877.2|170787.2|777
1674720900000|2023-01-26 08:15:00|170907.5|170817.5|170831.7|170741.7|170931.4|170841.4|170804.9|170714.9|601
1674721200000|2023-01-26 08:20:00|170832.8|170742.8|170767.1|170677.1|170927.9|170837.9|170754.4|170664.4|608
1674721500000|2023-01-26 08:25:00|170767.2|170677.2|170737.7|170647.7|170813.5|170723.5|170685.5|170595.5|638
1674721800000|2023-01-26 08:30:00|170739.6|170649.6|170748.7|170658.7|170772|170675.3|170725.7|170635.3|441
1674722100000|2023-01-26 08:35:00|170748.8|170658.8|170792|170702|170860.9|170770.9|170737.7|170647.7|473
1674722400000|2023-01-26 08:40:00|170792.4|170702.4|170821.4|170731.4|170869.9|170779.9|170746.1|170656.1|492
1674722700000|2023-01-26 08:45:00|170822|170732|170841.6|170751.6|170862.5|170772.5|170802.8|170712.8|506
1674723000000|2023-01-26 08:50:00|170838.2|170748.2|170791.6|170701.6|170883|170793|170713.7|170623.7|583
1674723300000|2023-01-26 08:55:00|170791.8|170701.8|170782|170692|170814.6|170724.6|170671.2|170578.8|413
1674723600000|2023-01-26 09:00:00|170783.9|170693.9|170738.6|170648.6|170845.7|170755.7|170716.9|170626.9|533
1674723900000|2023-01-26 09:05:00|170735.1|170645.1|170514|170424|170738|170648|170490.8|170391.3|514
1674724200000|2023-01-26 09:10:00|170513.1|170423.1|170443|170353|170513.2|170423.2|170301.8|170211.8|640
1674724500000|2023-01-26 09:15:00|170441.9|170351.9|170487.5|170397.5|170487.5|170397.5|170173.5|170083.5|738
1674724800000|2023-01-26 09:20:00|170487.4|170397.4|170608|170518|170612.5|170522.5|170487.4|170397.4|449
1674725100000|2023-01-26 09:25:00|170604|170514|170824.6|170734.6|170824.8|170734.8|170569.9|170479.9|604
1674725400000|2023-01-26 09:30:00|170822.5|170732.5|170769.8|170639.8|170822.9|170732.9|170638.8|170548.8|814
1674725700000|2023-01-26 09:35:00|170774.3|170644.3|170953.7|170863.7|170973|170883|170692.5|170568.4|597
1674726000000|2023-01-26 09:40:00|170951.4|170861.4|170866.9|170776.9|170993.4|170903.4|170809.4|170719.4|471
1674726300000|2023-01-26 09:45:00|170868.8|170778.8|170901.9|170811.9|170934.3|170844.3|170866.4|170776.4|432
1674726600000|2023-01-26 09:50:00|170900.3|170810.3|170915.4|170825.4|170917.8|170827.8|170837.6|170747.6|465
1674726900000|2023-01-26 09:55:00|170914.9|170824.9|170946.5|170856.5|170979.1|170889.1|170873.6|170783.6|567
1674727200000|2023-01-26 10:00:00|170946|170856|170942.9|170852.9|170978.2|170888.2|170914.2|170812.4|473
1674727500000|2023-01-26 10:05:00|170943.5|170853.5|170961.1|170871.1|170996|170906|170912.8|170822.8|466
1674727800000|2023-01-26 10:10:00|170961.2|170871.2|170958.3|170868.3|170976.9|170886.9|170879.5|170789.5|493
1674728100000|2023-01-26 10:15:00|170957.8|170867.8|170969.6|170879.6|170980|170890|170929.2|170839.2|436
1674728400000|2023-01-26 10:20:00|170972.2|170882.2|170898.6|170808.6|170990.3|170900.3|170871.1|170781.1|407
1674728700000|2023-01-26 10:25:00|170898.5|170808.5|170984.9|170894.9|171000|170910|170822.2|170732.2|402
1674729000000|2023-01-26 10:30:00|170984.4|170894.4|170682.2|170592.2|170990.3|170900.3|170673.5|170583.5|473
1674729300000|2023-01-26 10:35:00|170683.6|170593.6|170671.7|170581.7|170720|170630|170628|170538|429
1674729600000|2023-01-26 10:40:00|170668.8|170578.8|170685.4|170595.4|170714.2|170624.2|170653.4|170563.4|496
1674729900000|2023-01-26 10:45:00|170685.7|170595.7|170812.5|170722.5|170827.8|170737.8|170685.6|170595.6|512
1674730200000|2023-01-26 10:50:00|170812.4|170722.4|170787|170697|170831|170741|170779.5|170689.5|437
1674730500000|2023-01-26 10:55:00|170787.5|170697.5|170711.5|170621.5|170787.5|170697.5|170697.3|170607.3|570
1674730800000|2023-01-26 11:00:00|170712.9|170622.9|170978|170888|170983.2|170893.2|170712.3|170622.3|477
1674731100000|2023-01-26 11:05:00|170977.9|170887.9|170940.2|170850.2|170977.9|170887.9|170883.9|170793.9|479
1674731400000|2023-01-26 11:10:00|170942|170852|170892.1|170802.1|170973|170883|170889.6|170799.6|368
1674731700000|2023-01-26 11:15:00|170892.3|170802.3|170874.7|170784.7|170907.8|170817.8|170862.5|170772.5|400
1674732000000|2023-01-26 11:20:00|170874.5|170784.5|170664|170574|170911.6|170815.8|170661.8|170571.8|423
1674732300000|2023-01-26 11:25:00|170663.7|170573.7|170824.6|170734.6|170827.2|170737.2|170663.7|170573.7|417
1674732600000|2023-01-26 11:30:00|170825|170735|170909.6|170819.6|170910|170820|170795.3|170685.2|366
1674732900000|2023-01-26 11:35:00|170909|170819|170918.6|170828.6|170947.2|170857.2|170880.9|170790.9|315
1674733200000|2023-01-26 11:40:00|170918.5|170828.5|170917.8|170827.8|170959.7|170869.7|170905.8|170815.8|438
1674733500000|2023-01-26 11:45:00|170918|170828|170934.2|170844.2|170935.8|170845.8|170908.3|170818.3|305
1674733800000|2023-01-26 11:50:00|170935.2|170845.2|170998.8|170908.8|171002.2|170912.2|170934.1|170844.1|268
1674734100000|2023-01-26 11:55:00|170998.7|170908.7|170886.2|170796.2|171031.8|170941.8|170836.7|170746.7|487
1674734400000|2023-01-26 12:00:00|170880.5|170790.5|170988.7|170898.7|171014.8|170924.8|170846|170756|480
1674734700000|2023-01-26 12:05:00|170988.3|170898.3|170907.4|170817.4|171015.7|170925.7|170902.7|170812.7|438
1674735000000|2023-01-26 12:10:00|170906.7|170816.7|170986.4|170896.4|171005.6|170915.6|170882.5|170792.5|427
1674735300000|2023-01-26 12:15:00|170986.3|170896.3|170982.7|170892.7|171086.2|170996.2|170965.9|170875.9|303
1674735600000|2023-01-26 12:20:00|170982.4|170892.4|171008.6|170918.6|171078.2|170988.2|170943.4|170853.4|401
1674735900000|2023-01-26 12:25:00|171002.3|170912.3|170879.7|170789.7|171010.8|170920.8|170836.8|170746.8|391
1674736200000|2023-01-26 12:30:00|170873.7|170783.7|170872.2|170782.2|170894.3|170804.3|170802.8|170712.8|467
1674736500000|2023-01-26 12:35:00|170871.5|170781.5|170863|170773|170939.5|170849.5|170845.9|170755.9|413
1674736800000|2023-01-26 12:40:00|170862.4|170772.4|170802.2|170712.2|170862.9|170772.9|170797.5|170707.5|583
1674737100000|2023-01-26 12:45:00|170800.9|170710.9|170635.8|170545.8|170806|170716|170623.8|170533.8|593
1674737400000|2023-01-26 12:50:00|170635.9|170545.9|170600|170510|170653.1|170563.1|170476.1|170346.1|645
1674737700000|2023-01-26 12:55:00|170600.9|170510.9|170779.9|170555.5|170779.9|170606|170545.3|170375|623
1674738000000|2023-01-26 13:00:00|170783|170554.2|170842|170614.7|170847.5|170629|170562.8|170284.1|626
1674738300000|2023-01-26 13:05:00|170834.2|170620.6|170857.3|170656.9|170951.2|170790.9|170707.1|170577.1|533
1674738600000|2023-01-26 13:10:00|170825.8|170695.8|170899.7|170769.7|171088.5|170922.6|170806.8|170639|601
1674738900000|2023-01-26 13:15:00|170898.9|170768.9|171495|171365|172180|171955.9|170859.7|170729.7|942
1674739200000|2023-01-26 13:20:00|171493.4|171363.4|171430.3|171340.3|171510.8|171380.8|171321.1|171207.2|597
1674739500000|2023-01-26 13:25:00|171431.1|171341.1|171709.4|171367.4|171750.5|171529.3|171405.4|171275.4|848
1674739800000|2023-01-26 13:30:00|171731.2|171405|171623.5|171493.5|172049.7|171919.7|171586.7|171364.3|1164
1674740100000|2023-01-26 13:35:00|171629.3|171499.3|171361.8|171231.8|171664.1|171534.1|171286.2|171156.2|1140
1674740400000|2023-01-26 13:40:00|171355|171225|171515.1|171385.1|171635.5|171505.5|171271.2|171141.2|983
1674740700000|2023-01-26 13:45:00|171509.5|171379.5|171502.2|171412.2|171599.8|171469.8|171416.8|171286.8|987
1674741000000|2023-01-26 13:50:00|171507.2|171417.2|171523.7|171433.7|171678.2|171588.2|171507|171417|857
1674741300000|2023-01-26 13:55:00|171524.3|171434.3|171769.7|171679.7|171877.7|171787.7|171485|171395|950
1674741600000|2023-01-26 14:00:00|171772.4|171682.4|171524.9|171434.9|171774.8|171684.8|171515.5|171425.5|756
1674741900000|2023-01-26 14:05:00|171524.3|171434.3|171426.3|171336.3|171524.3|171434.3|171303.1|171213.1|915
1674742200000|2023-01-26 14:10:00|171426|171336|171330.5|171240.5|171463.3|171373.3|171296|171206|769
1674742500000|2023-01-26 14:15:00|171330.8|171240.8|171171.7|171081.7|171331|171241|170885.7|170795.7|768
1674742800000|2023-01-26 14:20:00|171177.4|171087.4|171326.4|171236.4|171336.6|171246.6|171014.1|170924.1|782
1674743100000|2023-01-26 14:25:00|171331.7|171241.7|171321.5|171231.5|171583.1|171493.1|171315.3|171225.3|743
1674743400000|2023-01-26 14:30:00|171321.4|171231.4|171582.5|171492.5|171632.4|171541.9|171258.3|171168.3|929
1674743700000|2023-01-26 14:35:00|171581.9|171491.9|171531.1|171441.1|171588|171498|171402.9|171312.9|917
1674744000000|2023-01-26 14:40:00|171531.2|171441.2|171542|171452|171721.3|171607.3|171487.9|171397.9|755
1674744300000|2023-01-26 14:45:00|171541.8|171451.8|171814.7|171724.7|171823.8|171733.8|171536.4|171446.4|565
1674744600000|2023-01-26 14:50:00|171815.4|171725.4|172004.7|171914.7|172004.8|171914.8|171814|171724|658
1674744900000|2023-01-26 14:55:00|172004.3|171914.3|171882.9|171540.9|172006|171916|171648|171540.9|862
1674745200000|2023-01-26 15:00:00|171880.5|171538.5|171844.8|171714.8|171951.9|171798.2|171707.2|171481.7|963
1674745500000|2023-01-26 15:05:00|171849.4|171719.4|171885.9|171795.9|172070.6|171973.2|171803.9|171713.9|827
1674745800000|2023-01-26 15:10:00|171887.2|171797.2|171789.5|171699.5|171896.6|171806.6|171778.9|171688.9|817
1674746100000|2023-01-26 15:15:00|171789.4|171699.4|171612.8|171522.8|171793.3|171703.3|171612.8|171522.8|777
1674746400000|2023-01-26 15:20:00|171612.9|171522.9|171611.3|171521.3|171665.5|171566|171596.2|171506.2|821
1674746700000|2023-01-26 15:25:00|171611.4|171521.4|171622.4|171532.4|171687.9|171597.9|171607.4|171517.4|841
1674747000000|2023-01-26 15:30:00|171625|171535|171645.7|171555.7|171674.6|171584.6|171596.4|171506.4|663
1674747300000|2023-01-26 15:35:00|171645.8|171555.8|172135.2|172005.2|172135.3|172005.3|171640.6|171550.6|717
1674747600000|2023-01-26 15:40:00|172128.7|171998.7|171911.9|171821.9|172133.7|172019.1|171903.9|171813.9|657
1674747900000|2023-01-26 15:45:00|171915.2|171825.2|172048|171958|172082|171992|171894.4|171804.4|722
1674748200000|2023-01-26 15:50:00|172036.5|171946.5|172329.9|172239.9|172371.1|172281.1|171959.6|171869.6|710
1674748500000|2023-01-26 15:55:00|172330.6|172240.6|172307.4|172217.4|172493.8|172363.8|172303.4|172213.2|728
1674748800000|2023-01-26 16:00:00|172307.3|172217.3|172335.1|172245.1|172360.9|172270.9|172304.4|172214.4|636
1674749100000|2023-01-26 16:05:00|172334.3|172244.3|172449.1|172359.1|172533.5|172443.5|172328.8|172230.9|539
1674749400000|2023-01-26 16:10:00|172449|172359|172307.9|172217.9|172449.1|172359.1|172270.4|172180.4|532
1674749700000|2023-01-26 16:15:00|172297.4|172207.4|172521.8|172431.8|172528.4|172438.4|172280.2|172190.2|675
1674750000000|2023-01-26 16:20:00|172521.7|172431.7|172504.5|172414.5|172597.9|172507.9|172414|172324|487
1674750300000|2023-01-26 16:25:00|172504.6|172414.6|172304|172174|172507|172417|172302.8|172172.8|755
1674750600000|2023-01-26 16:30:00|172306.8|172176.8|172435.7|172345.7|172435.9|172345.9|172237.6|172126.3|583
1674750900000|2023-01-26 16:35:00|172435.8|172345.8|172412.9|172322.9|172435.8|172345.8|172343.3|172253.3|554
1674751200000|2023-01-26 16:40:00|172413.1|172323.1|172424.3|172334.3|172521.5|172431.5|172400.8|172296.5|496
1674751500000|2023-01-26 16:45:00|172424.6|172334.6|172353.5|172263.5|172434.6|172344.6|172346|172242.2|510
1674751800000|2023-01-26 16:50:00|172353.3|172263.3|172388.2|172298.2|172457.2|172327.2|172333|172236.5|400
1674752100000|2023-01-26 16:55:00|172386.1|172296.1|172424.7|172294.7|172470.4|172380.4|172343.9|172253.5|595
1674752400000|2023-01-26 17:00:00|172424.6|172294.6|172369.1|172239.1|172489.8|172359.8|172357|172238.9|564
1674752700000|2023-01-26 17:05:00|172368.9|172238.9|172246.4|172116.4|172376.4|172254.5|172240.2|172110.2|728
1674753000000|2023-01-26 17:10:00|172246.5|172116.5|172098.3|172008.3|172260.4|172130.4|172090.1|172000.1|505
1674753300000|2023-01-26 17:15:00|172098.1|172008.1|172116.6|172026.6|172121.9|172031.9|172094.1|172004.1|531
1674753600000|2023-01-26 17:20:00|172116.7|172026.7|172124.4|172034.4|172128.4|172038.4|172096|172006|283
1674753900000|2023-01-26 17:25:00|172123.8|172033.8|172121.9|172031.9|172173.8|172043.8|172078.3|171988.3|590
1674754200000|2023-01-26 17:30:00|172124|172034|172371.2|172241.2|172386.6|172256.6|172110.9|172020.9|649
1674754500000|2023-01-26 17:35:00|172371.4|172241.4|172369.8|172239.8|172376.2|172276.9|172336.4|172236.4|269
1674754800000|2023-01-26 17:40:00|172375.7|172245.7|172376.5|172246.5|172400.4|172270.4|172344.2|172230.7|445
1674755100000|2023-01-26 17:45:00|172376.6|172246.6|172364.7|172234.7|172404.2|172282.7|172337.4|172207.4|437
1674755400000|2023-01-26 17:50:00|172341.3|172211.3|172265|172135|172364|172234|172173.6|172064.9|523
1674755700000|2023-01-26 17:55:00|172264.2|172134.2|172248.2|172158.2|172282.7|172163.7|172233.3|172103.3|424
1674756000000|2023-01-26 18:00:00|172267.6|172137.6|172266|172136|172281.6|172171.2|172202.4|172085.6|507
1674756300000|2023-01-26 18:05:00|172265.9|172135.9|172475.8|172345.8|172501.5|172371.5|172265.8|172135.8|450
1674756600000|2023-01-26 18:10:00|172475.6|172345.6|172361.1|172271.1|172475.6|172367.7|172357.9|172249.6|358
1674756900000|2023-01-26 18:15:00|172360.3|172270.3|172360.9|172270.9|172380|172290|172344.8|172254.8|390
1674757200000|2023-01-26 18:20:00|172360.5|172270.5|172235.7|172145.7|172371.3|172281.3|172136.5|172041|447
1674757500000|2023-01-26 18:25:00|172224.1|172134.1|172225.6|172135.6|172251.9|172145.9|172203|172087.6|575
1674757800000|2023-01-26 18:30:00|172225.4|172135.4|172215.6|172085.6|172233.8|172135.4|172163.4|172055.4|478
1674758100000|2023-01-26 18:35:00|172214.5|172084.5|172116.6|172026.6|172225.7|172117.7|172116.3|172026.3|491
1674758400000|2023-01-26 18:40:00|172117|172027|172037|171947|172153.8|172063.8|171969|171879|512
1674758700000|2023-01-26 18:45:00|172037.6|171947.6|172004.7|171874.7|172038.1|171947.6|171982.6|171872.5|554
1674759000000|2023-01-26 18:50:00|172004.5|171874.5|171920.3|171830.3|172029.1|171914.5|171915.1|171810.4|507
1674759300000|2023-01-26 18:55:00|171920.6|171830.6|171927.9|171837.9|171976.6|171885.2|171918|171820.7|557
1674759600000|2023-01-26 19:00:00|171929.2|171839.2|172009.9|171879.9|172039.5|171916.9|171924.8|171815.8|556
1674759900000|2023-01-26 19:05:00|172006.7|171876.7|171962.2|171872.2|172028.1|171915.1|171959.3|171850|352
1674760200000|2023-01-26 19:10:00|171961.9|171871.9|171959.4|171829.4|172020|171898.2|171910.8|171802|380
1674760500000|2023-01-26 19:15:00|171958.5|171828.5|171949.2|171859.2|171997.9|171885.6|171931.9|171821.7|521
1674760800000|2023-01-26 19:20:00|171949.5|171859.5|171943.7|171853.7|171979.6|171863.2|171928.5|171822.8|384
1674761100000|2023-01-26 19:25:00|171943.4|171853.4|172111.2|171981.2|172113.4|171998.9|171942.3|171835|402
1674761400000|2023-01-26 19:30:00|172110|171980|172065.4|171935.4|172112.2|171982.2|172035.4|171913.1|369
1674761700000|2023-01-26 19:35:00|172065.6|171935.6|172025.9|171895.9|172092.6|171962.6|171995.7|171865.7|413
1674762000000|2023-01-26 19:40:00|172028|171898|172092.6|171962.6|172094.1|171964.1|172008.6|171878.6|339
1674762300000|2023-01-26 19:45:00|172090.8|171960.8|172116.1|171986.1|172133.6|172003.6|172063.1|171949.9|364
1674762600000|2023-01-26 19:50:00|172114.7|171984.7|172165.5|172035.5|172177.7|172047.7|172106.7|171976.7|316
1674762900000|2023-01-26 19:55:00|172166.1|172036.1|172034|171904|172190.9|172074.9|172027.3|171897.3|358
1674763200000|2023-01-26 20:00:00|172035.6|171905.6|172038.2|171908.2|172061.2|171931.2|171997|171887.6|192
1674763500000|2023-01-26 20:05:00|172037.2|171907.2|172065.2|171975.2|172093.9|171981.5|172018.2|171896.1|269
1674763800000|2023-01-26 20:10:00|172079|171949|172006.7|171916.7|172102.5|171988|172004.3|171886.3|335
1674764100000|2023-01-26 20:15:00|172006.8|171916.8|172074.9|171944.9|172088.5|171985.2|172003.4|171908.7|227
1674764400000|2023-01-26 20:20:00|172074.8|171944.8|172021.5|171891.5|172085.9|171955.9|171995.2|171887.3|260
1674764700000|2023-01-26 20:25:00|171994.2|171904.2|171968.4|171838.4|172020.3|171913.9|171942.8|171827.5|380
1674765000000|2023-01-26 20:30:00|171968.5|171838.5|171907.5|171817.5|171983.9|171858|171898.8|171780.5|352
1674765300000|2023-01-26 20:35:00|171907.2|171817.2|171941.7|171811.7|171959.9|171838.2|171906.7|171794.7|252
1674765600000|2023-01-26 20:40:00|171942.3|171812.3|171924.2|171834.2|171958.4|171849.1|171917|171806.8|504
1674765900000|2023-01-26 20:45:00|171924.1|171834.1|171959.2|171829.2|172017.8|171887.8|171918.7|171813|541
1674766200000|2023-01-26 20:50:00|171943.1|171813.1|171945.4|171855.4|171972.4|171859.2|171922.3|171812.2|204
1674766500000|2023-01-26 20:55:00|171949.2|171859.2|171925.8|171835.8|171966.3|171864.5|171917|171826.9|222
1674766800000|2023-01-26 21:00:00|171925.7|171835.7|171947.7|171817.7|171971.3|171860.2|171924.6|171814.4|226
1674767100000|2023-01-26 21:05:00|171949.3|171819.3|171894.3|171764.3|171975.9|171854.7|171894.3|171764.3|289
1674767400000|2023-01-26 21:10:00|171904.1|171774.1|171890.8|171760.8|171911.8|171781.8|171871.6|171741.6|158
1674767700000|2023-01-26 21:15:00|171890.9|171760.9|171896.3|171766.3|171941.1|171796.9|171869.9|171730.4|406
1674768000000|2023-01-26 21:20:00|171866.1|171776.1|171853.3|171763.3|171892.8|171776.1|171853.3|171744.2|116
1674768300000|2023-01-26 21:25:00|171853.7|171763.7|171856.1|171766.1|171877.7|171768.9|171850.5|171739.4|131
1674768600000|2023-01-26 21:30:00|171855.5|171765.5|171884.4|171754.4|171899|171777.6|171853.3|171743.2|154
1674768900000|2023-01-26 21:35:00|171884.3|171754.3|171961.9|171831.9|171986.3|171859.5|171874.5|171744.5|264
1674769200000|2023-01-26 21:40:00|171960.8|171830.8|171956.8|171826.8|172031.7|171857.3|171918.2|171746|493
1674769500000|2023-01-26 21:45:00|171955.3|171825.3|171963.5|171833.5|172048.2|171871.8|171939.4|171694.5|215
1674769800000|2023-01-26 21:50:00|171961.4|171831.4|171973.4|171843.4|172075|171862.8|171950.3|171709|608
1674770100000|2023-01-26 21:55:00|172032|171777.5|172028.8|171686.8|172095.3|171852.8|171975.1|171673|476
1674770400000|2023-01-26 22:00:00|171981.4|171639.4|171938.5|171596.5|171981.4|171639.4|171934.6|171592.6|26
1674770700000|2023-01-26 22:05:00|171969|171627|171916.5|171574.5|171969|171627|171916.5|171574.5|13
1674771000000|2023-01-26 22:10:00|171897.4|171555.4|171965.5|171623.5|171965.9|171623.9|171897.4|171555.4|47
1674771300000|2023-01-26 22:15:00|171960.4|171618.4|171962.4|171620.4|171990.2|171648.2|171941.4|171599.4|45
1674771600000|2023-01-26 22:20:00|171958.7|171616.7|171926.2|171584.2|171958.7|171616.7|171917|171575|17
1674771900000|2023-01-26 22:25:00|171917|171575|171986.3|171644.3|172048.6|171706.6|171896.4|171554.4|65
1674772200000|2023-01-26 22:30:00|171983.1|171641.1|171934.3|171592.3|171996.4|171654.4|171918.1|171576.1|228
1674772500000|2023-01-26 22:35:00|171934.1|171592.1|171948.2|171606.2|171981.2|171639.2|171933.9|171591.9|57
1674772800000|2023-01-26 22:40:00|171948.3|171606.3|171941.7|171599.7|171986.6|171644.6|171923.2|171581.2|46
1674773100000|2023-01-26 22:45:00|171938.1|171596.1|171946.6|171604.6|171975.4|171633.4|171928.1|171586.1|68
1674773400000|2023-01-26 22:50:00|171946.5|171604.5|171948.1|171606.1|172016.8|171674.8|171941.9|171599.9|117
1674773700000|2023-01-26 22:55:00|171948.2|171606.2|171988.4|171646.4|172139.6|171797.6|171941.6|171599.6|107
1674774000000|2023-01-26 23:00:00|171988.6|171646.6|172055.2|171713.2|172072.1|171730.1|171935|171593|264
1674774300000|2023-01-26 23:05:00|172017.7|171675.7|172055.5|171713.5|172066.3|171724.3|171924.6|171582.6|112
1674774600000|2023-01-26 23:10:00|172055.2|171713.2|172056.8|171714.8|172070.3|171728.3|172000.4|171658.4|156
1674774900000|2023-01-26 23:15:00|172057.1|171715.1|172036|171694|172063.2|171721.2|171940.1|171598.1|110
1674775200000|2023-01-26 23:20:00|172054.9|171712.9|171995.4|171653.4|172057.2|171715.2|171993.4|171651.4|176
1674775500000|2023-01-26 23:25:00|171995.3|171653.3|172014.2|171672.2|172038.5|171696.5|171918.4|171576.4|155
1674775800000|2023-01-26 23:30:00|172014.1|171672.1|172034.3|171692.3|172035.1|171693.1|171934.4|171592.4|186
1674776100000|2023-01-26 23:35:00|172034.5|171692.5|171914.5|171572.5|172035|171693|171891.8|171549.8|234
1674776400000|2023-01-26 23:40:00|171914.4|171572.4|171893.3|171551.3|171944.1|171602.1|171836|171494|149
1674776700000|2023-01-26 23:45:00|171914.5|171572.5|171929.7|171587.7|171956|171614|171835.2|171493.2|124
1674777000000|2023-01-26 23:50:00|171941.5|171599.5|171911.9|171569.9|171942.8|171600.8|171834|171492|95
1674777300000|2023-01-26 23:55:00|171910.6|171568.6|171922.5|171580.5|171942.8|171600.8|171813.5|171471.5|142
1674777600000|2023-01-27 00:00:00|171920.8|171578.8|171968|171758.3|172029.2|171799.9|171898.2|171570.3|395
1674777900000|2023-01-27 00:05:00|171979.4|171745.5|172000.5|171786.2|172063|171804.6|171928.5|171721|213
1674778200000|2023-01-27 00:10:00|171989.6|171779.8|171953.1|171675.8|172014.8|171806.8|171725.3|171561|306
1674778500000|2023-01-27 00:15:00|171952.3|171674.7|171964.7|171649.2|172011.6|171703|171930.3|171617.5|257
1674778800000|2023-01-27 00:20:00|171962.5|171665.5|171957.9|171636.9|171994.7|171701.5|171922.3|171619|255
1674779100000|2023-01-27 00:25:00|171958|171636.6|171917.3|171598|171983.2|171679.8|171911.5|171580.7|534
1674779400000|2023-01-27 00:30:00|171918.1|171598.1|171881.9|171539.9|171939.7|171628.6|171856.4|171539.9|525
1674779700000|2023-01-27 00:35:00|171894.2|171552.2|171901.6|171583.8|171942.9|171618.3|171854.6|171512.6|611
1674780000000|2023-01-27 00:40:00|171898.4|171584.1|171826.1|171573.9|171923.7|171624|171822.4|171532.7|414
1674780300000|2023-01-27 00:45:00|171826.8|171574.1|171882.1|171608.6|171933.7|171649.4|171820.1|171539.4|487
1674780600000|2023-01-27 00:50:00|171881.8|171608.7|171851.4|171538|171893.2|171637.6|171822.4|171487.9|523
1674780900000|2023-01-27 00:55:00|171856.9|171533.1|171832.2|171549.7|171901.5|171597|171831.4|171519|703
1674781200000|2023-01-27 01:00:00|171832.1|171550|171848.7|171586.2|171864|171632.1|171740.9|171544.4|355
1674781500000|2023-01-27 01:05:00|171845.5|171586.5|171756.4|171626.4|171874.9|171663.2|171750.8|171575.1|543
1674781800000|2023-01-27 01:10:00|171755.2|171625.2|171838.8|171708.8|171842.8|171712.8|171738.1|171579.9|576
1674782100000|2023-01-27 01:15:00|171838.9|171708.9|171864|171734|171872.8|171742.8|171822.6|171692.6|624
1674782400000|2023-01-27 01:20:00|171864.3|171734.3|172122.2|171899.3|172128.2|171899.3|171852.5|171722.5|673
1674782700000|2023-01-27 01:25:00|172122.7|171897|172069.4|171835.1|172142.3|171909.3|171998|171835.1|904
1674783000000|2023-01-27 01:30:00|172069|171836.8|171960|171723.2|172077.4|171844.3|171899|171714.4|794
1674783300000|2023-01-27 01:35:00|171957.7|171725.1|172008.1|171780.2|172044.9|171812|171921.6|171692.3|605
1674783600000|2023-01-27 01:40:00|171989.9|171788.3|172074|171859.7|172085.6|171887.8|171983.2|171775.9|519
1674783900000|2023-01-27 01:45:00|172074.2|171859.4|172138.2|171921.6|172169.6|171955.5|172017.5|171834.3|624
1674784200000|2023-01-27 01:50:00|172089.3|171921.7|172100|171894.5|172139.8|171973.1|172043.7|171873.8|674
1674784500000|2023-01-27 01:55:00|172100.6|171894.1|172065.6|171935.6|172147.9|171964.5|172045.7|171879.2|460
1674784800000|2023-01-27 02:00:00|172065.5|171935.5|172071.7|171941.7|172174|171953.5|172050.3|171832|500
1674785100000|2023-01-27 02:05:00|172068.2|171938.2|172111.8|171905.4|172147.3|171959.8|172048|171879.7|426
1674785400000|2023-01-27 02:10:00|172065.1|171935.1|172070.3|171940.3|172138.1|171971.5|172050.7|171884|361
1674785700000|2023-01-27 02:15:00|172070.2|171940.2|172072.3|171942.3|172147.5|171961.8|172053.1|171883.8|521
1674786000000|2023-01-27 02:20:00|172072.2|171942.2|172104.4|171974.4|172165.7|171990.7|172062.4|171932.4|543
1674786300000|2023-01-27 02:25:00|172105|171975|172079.8|171949.8|172153.7|171982.4|172072.4|171918.6|544
1674786600000|2023-01-27 02:30:00|172086.3|171956.3|172089.8|171959.8|172120.4|171970.6|172054.3|171912|399
1674786900000|2023-01-27 02:35:00|172089.5|171959.5|171985.2|171855.2|172143.1|171970.8|171971.9|171841.9|469
1674787200000|2023-01-27 02:40:00|171985.3|171855.3|172025.6|171895.6|172055.8|171899.6|171964|171834|690
1674787500000|2023-01-27 02:45:00|172025.8|171895.8|172050|171920|172109|171923|171996.5|171848.8|595
1674787800000|2023-01-27 02:50:00|172050.1|171920.1|172121.6|171991.6|172154.8|171995.2|172045.9|171868.5|368
1674788100000|2023-01-27 02:55:00|172121.5|171991.5|172119.6|171989.6|172157.6|171994.4|172107.9|171948|400
1674788400000|2023-01-27 03:00:00|172119.7|171989.7|172187.9|172057.9|172192.9|172062.9|172108.1|171948.6|450
1674788700000|2023-01-27 03:05:00|172188|172058|172176.1|172046.1|172211|172058.3|172157.2|172008.7|562
1674789000000|2023-01-27 03:10:00|172176.2|172046.2|172165.7|172035.7|172179|172049|172158.7|172028.7|567
1674789300000|2023-01-27 03:15:00|172165.9|172035.9|172174.1|172044.1|172190.3|172060.3|172161.5|172031.5|575
1674789600000|2023-01-27 03:20:00|172174.7|172044.7|172176.6|172046.6|172180.2|172050.2|172150.5|172020.5|560
1674789900000|2023-01-27 03:25:00|172177.1|172047.1|172371.5|172241.5|172449.2|172280.6|172155.1|172025.1|746
1674790200000|2023-01-27 03:30:00|172371.8|172241.8|172383.7|172253.7|172383.7|172253.7|172360.3|172230.3|719
1674790500000|2023-01-27 03:35:00|172379.6|172249.6|172478.9|172239.1|172488.3|172268.9|172356.8|172226.8|767
1674790800000|2023-01-27 03:40:00|172475|172242.3|172411.6|172281.6|172499.8|172310.9|172411.5|172224.3|513
1674791100000|2023-01-27 03:45:00|172458.2|172236.4|172380.8|172250.8|172520|172286.4|172359.6|172178|376
1674791400000|2023-01-27 03:50:00|172381|172251|172374.3|172244.3|172387.8|172257.8|172349.5|172219.5|638
1674791700000|2023-01-27 03:55:00|172374.2|172244.2|172484|172265.9|172529.5|172327.1|172368.6|172222.8|641
1674792000000|2023-01-27 04:00:00|172484.8|172265.6|172507.4|172284.8|172513.7|172336.4|172433.7|172223.4|634
1674792300000|2023-01-27 04:05:00|172503.2|172294.6|172473.4|172240|172509.3|172316.2|172416.2|172212.3|465
1674792600000|2023-01-27 04:10:00|172473.8|172238.9|172412.7|172282.7|172473.8|172289.1|172398.3|172223|542
1674792900000|2023-01-27 04:15:00|172418.1|172288.1|172426.6|172296.6|172463|172300.5|172406.1|172234.5|555
1674793200000|2023-01-27 04:20:00|172426.4|172296.4|172530.4|172303|172542.3|172343.7|172426|172271.6|512
1674793500000|2023-01-27 04:25:00|172530.7|172302.8|172505.4|172280.2|172541.3|172311.4|172494.4|172263.5|425
1674793800000|2023-01-27 04:30:00|172505.3|172280.5|172500.4|172295.2|172521.9|172337.2|172458.2|172241.4|647
1674794100000|2023-01-27 04:35:00|172499.7|172294.7|172470.9|172340.9|172510.6|172380.6|172445.3|172294|476
1674794400000|2023-01-27 04:40:00|172472.1|172342.1|172545.7|172415.7|172561.9|172431.9|172468.3|172309.3|589
1674794700000|2023-01-27 04:45:00|172556.6|172426.6|172589.3|172389.2|172619.1|172429.1|172535.1|172363.9|539
1674795000000|2023-01-27 04:50:00|172589.1|172388.8|172544.4|172414.4|172607.4|172421.6|172457.2|172296.9|436
1674795300000|2023-01-27 04:55:00|172539.5|172409.5|172603.5|172473.5|172615.7|172485.7|172525.9|172395.9|533
1674795600000|2023-01-27 05:00:00|172603.4|172473.4|172599.7|172469.7|172617|172487|172583.2|172453.2|596
1674795900000|2023-01-27 05:05:00|172599.8|172469.8|172580.2|172450.2|172605.8|172475.8|172571.8|172441.8|526
1674796200000|2023-01-27 05:10:00|172580.8|172450.8|172579.1|172449.1|172591.9|172461.9|172568.4|172438.4|526
1674796500000|2023-01-27 05:15:00|172578|172448|172574.6|172444.6|172585.7|172455.7|172567.7|172437.7|378
1674796800000|2023-01-27 05:20:00|172574.9|172444.9|172451.4|172321.4|172576.3|172446.3|172443.4|172313.4|287
1674797100000|2023-01-27 05:25:00|172451.6|172321.6|172464.4|172334.4|172497|172356.5|172439.2|172262|403
1674797400000|2023-01-27 05:30:00|172464.3|172334.3|172400.9|172270.9|172477.8|172336.3|172385.5|172174.4|573
1674797700000|2023-01-27 05:35:00|172399.8|172269.8|172435|172220.7|172436.8|172275.4|172377.3|172201|565
1674798000000|2023-01-27 05:40:00|172434.4|172220|172422.2|172206.4|172449.5|172269.7|172375.1|172188|449
1674798300000|2023-01-27 05:45:00|172382.9|172206.7|172403.9|172273.9|172437.8|172280.7|172372.4|172192.9|452
1674798600000|2023-01-27 05:50:00|172402.9|172272.9|172385.8|172255.8|172439.1|172290.3|172381.1|172215.7|436
1674798900000|2023-01-27 05:55:00|172377|172247|172385.3|172255.3|172404.9|172274.9|172377|172247|466
1674799200000|2023-01-27 06:00:00|172384|172254|172378.2|172248.2|172405.7|172275.7|172266.5|172152|632
1674799500000|2023-01-27 06:05:00|172372|172242|172403|172273|172423.5|172293.5|172346.5|172216.5|399
1674799800000|2023-01-27 06:10:00|172363.7|172233.7|172366.9|172236.9|172396.5|172266.5|172335.6|172205.6|725
1674800100000|2023-01-27 06:15:00|172366|172236|172355.3|172225.3|172371.3|172241.3|172334.4|172204.4|745
1674800400000|2023-01-27 06:20:00|172353.5|172223.5|172333.3|172203.3|172390.8|172260.8|172320.9|172190.9|678
1674800700000|2023-01-27 06:25:00|172333.4|172203.4|172334.1|172204.1|172345.4|172215.4|172318.8|172188.8|419
1674801000000|2023-01-27 06:30:00|172333.4|172203.4|172383.9|172253.9|172400.9|172270.9|172304.5|172174.5|527
1674801300000|2023-01-27 06:35:00|172383.8|172253.8|172513.5|172383.5|172575.4|172445.4|172358|172240|692
1674801600000|2023-01-27 06:40:00|172521.2|172391.2|172530.9|172400.9|172538.4|172408.4|172514.5|172384.5|660
1674801900000|2023-01-27 06:45:00|172531|172401|172656.4|172526.4|172683.7|172553.7|172517.2|172387.2|573
1674802200000|2023-01-27 06:50:00|172666.1|172536.1|172870.7|172740.7|172902.8|172772.8|172658|172528|637
1674802500000|2023-01-27 06:55:00|172870.8|172740.8|172734.5|172604.5|172875|172745|172677.3|172547.3|393
1674802800000|2023-01-27 07:00:00|172733.7|172603.7|172694.1|172604.1|172777.7|172669.9|172616.8|172526.8|446
1674803100000|2023-01-27 07:05:00|172694.7|172604.7|172656.8|172566.8|172723.7|172619.3|172647.1|172557.1|358
1674803400000|2023-01-27 07:10:00|172656.7|172566.7|172605|172515|172685.9|172595.9|172556.9|172466.9|395
1674803700000|2023-01-27 07:15:00|172604.9|172514.9|172652.3|172562.3|172691.8|172573|172592.9|172492|253
1674804000000|2023-01-27 07:20:00|172651.7|172561.7|172699.1|172569.1|172700.9|172598.1|172626.3|172531.4|212
1674804300000|2023-01-27 07:25:00|172698.4|172568.4|172656.4|172566.4|172725.5|172601.6|172646|172556|323
1674804600000|2023-01-27 07:30:00|172660.7|172570.7|172497.9|172407.9|172686|172596|172484.6|172394.6|302
1674804900000|2023-01-27 07:35:00|172497.3|172407.3|172492.6|172402.6|172614.7|172524.7|172455.2|172365.2|597
1674805200000|2023-01-27 07:40:00|172493|172403|172442.3|172352.3|172531.6|172439.7|172427.2|172337.2|415
1674805500000|2023-01-27 07:45:00|172444|172354|172449.4|172359.4|172488.9|172398.9|172429.2|172339.2|321
1674805800000|2023-01-27 07:50:00|172451.4|172361.4|172177.4|172087.4|172490.4|172400.4|172163|172073|455
1674806100000|2023-01-27 07:55:00|172176.7|172086.7|172312.8|172222.8|172318.8|172228.8|172119.1|172029.1|515
1674806400000|2023-01-27 08:00:00|172313|172223|172221.5|172131.5|172314.9|172224.9|172180.3|172090.3|546
1674806700000|2023-01-27 08:05:00|172222.3|172132.3|172086.4|171996.4|172244.5|172154.5|172081.5|171991.5|429
1674807000000|2023-01-27 08:10:00|172092.1|172002.1|172207.4|172117.4|172263.3|172157|172052.1|171962.1|604
1674807300000|2023-01-27 08:15:00|172207.7|172117.7|172315.6|172225.6|172315.6|172225.6|172198.8|172108.8|649
1674807600000|2023-01-27 08:20:00|172314.7|172224.7|172392.8|172302.8|172408.9|172318.9|172304.6|172214.6|655
1674807900000|2023-01-27 08:25:00|172391|172301|172670.1|172580.1|172675.7|172585.7|172378.2|172269|732
1674808200000|2023-01-27 08:30:00|172670|172580|172525.2|172435.2|172711.1|172621.1|172519.3|172429.3|393
1674808500000|2023-01-27 08:35:00|172525|172435|172449.1|172359.1|172528.4|172438.4|172334|172244|471
1674808800000|2023-01-27 08:40:00|172450|172360|172283.7|172193.7|172450|172360|172273|172183|458
1674809100000|2023-01-27 08:45:00|172284.1|172194.1|172276.3|172186.3|172346.5|172256.5|172269.4|172179.4|384
1674809400000|2023-01-27 08:50:00|172287.1|172197.1|172430.9|172340.9|172439.3|172349.3|172264|172174|303
1674809700000|2023-01-27 08:55:00|172429.7|172339.7|172466.4|172376.4|172526.6|172436.6|172403.6|172313.6|495
1674810000000|2023-01-27 09:00:00|172466|172376|172465.3|172375.3|172529.4|172439.4|172413.8|172323.8|493
1674810300000|2023-01-27 09:05:00|172464.8|172374.8|172490.6|172400.6|172526|172436|172359.5|172269.5|450
1674810600000|2023-01-27 09:10:00|172490.1|172400.1|172509.7|172419.7|172529.9|172439.9|172490.1|172400.1|393
1674810900000|2023-01-27 09:15:00|172515.5|172425.5|172602.6|172512.6|172632.5|172542.5|172500.3|172410.3|437
1674811200000|2023-01-27 09:20:00|172601.7|172511.7|172500|172410|172602.2|172512.2|172495|172405|501
1674811500000|2023-01-27 09:25:00|172499.7|172409.7|172478.2|172388.2|172512|172422|172462.4|172372.4|270
1674811800000|2023-01-27 09:30:00|172468.4|172378.4|172415.8|172325.8|172473.4|172383.4|172412.7|172322.7|246
1674812100000|2023-01-27 09:35:00|172425|172335|172569.9|172479.9|172579.2|172489.2|172402|172312|305
1674812400000|2023-01-27 09:40:00|172570|172480|172624.9|172534.9|172670|172580|172568.6|172478.6|478
1674812700000|2023-01-27 09:45:00|172623.4|172533.4|172527.3|172437.3|172671.7|172581.7|172523|172433|487
1674813000000|2023-01-27 09:50:00|172527.4|172437.4|172516.3|172426.3|172556.7|172466.7|172430.9|172340.9|527
1674813300000|2023-01-27 09:55:00|172515.5|172425.5|172549.5|172459.5|172671.9|172581.9|172449.5|172359.5|514
1674813600000|2023-01-27 10:00:00|172532.3|172442.3|172425.4|172335.4|172532.3|172442.3|172424.1|172334.1|516
1674813900000|2023-01-27 10:05:00|172425|172335|172302.6|172212.6|172447.8|172357.8|172293|172203|450
1674814200000|2023-01-27 10:10:00|172302.5|172212.5|172194.6|172104.6|172306.1|172216.1|172130.2|172040.2|497
1674814500000|2023-01-27 10:15:00|172197.8|172107.8|172192.2|172102.2|172198.9|172108.9|172141.9|172051.9|239
1674814800000|2023-01-27 10:20:00|172190.1|172100.1|172168|172078|172199.2|172109.2|172167.3|172077.3|399
1674815100000|2023-01-27 10:25:00|172173|172083|172232.2|172142.2|172232.2|172142.2|172002.6|171912.6|602
1674815400000|2023-01-27 10:30:00|172237.5|172147.5|172231.4|172141.4|172255.9|172165.9|172160.7|172070.7|514
1674815700000|2023-01-27 10:35:00|172230.3|172140.3|172205.6|172115.6|172266.2|172176.2|172162.8|172072.8|493
1674816000000|2023-01-27 10:40:00|172209.5|172119.5|171958.4|171868.4|172214|172124|171946.7|171856.7|525
1674816300000|2023-01-27 10:45:00|171958.5|171868.5|171914.1|171824.1|171982.9|171892.9|171895.4|171805.4|457
1674816600000|2023-01-27 10:50:00|171914.3|171824.3|171861.2|171771.2|171931.8|171841.8|171858.1|171768.1|351
1674816900000|2023-01-27 10:55:00|171861.4|171771.4|171887.6|171797.6|171920.5|171822.1|171853.3|171763.3|394
1674817200000|2023-01-27 11:00:00|171887.7|171797.7|171878.7|171788.7|171924.8|171832.7|171872.9|171782.9|581
1674817500000|2023-01-27 11:05:00|171878.6|171788.6|171874.5|171784.5|171919.4|171829.4|171860.7|171770.7|465
1674817800000|2023-01-27 11:10:00|171874.6|171784.6|171813.6|171723.6|171889.8|171799.8|171807.1|171717.1|474
1674818100000|2023-01-27 11:15:00|171818.1|171728.1|171970.4|171880.4|171975.2|171885.2|171808.3|171718.3|510
1674818400000|2023-01-27 11:20:00|171970.7|171880.7|172019.7|171929.7|172088.3|171998.3|171911.1|171821.1|512
1674818700000|2023-01-27 11:25:00|172019.4|171929.4|172120.9|172030.9|172174.8|172084.8|171956.7|171866.7|535
1674819000000|2023-01-27 11:30:00|172120.6|172030.6|172188|172098|172193.7|172103.7|172116.4|172026.4|614
1674819300000|2023-01-27 11:35:00|172191.6|172101.6|172088.8|171998.8|172193.7|172103.7|172079.9|171989.9|645
1674819600000|2023-01-27 11:40:00|172088.7|171998.7|172177.8|172087.8|172177.9|172087.9|172057.6|171967.6|618
1674819900000|2023-01-27 11:45:00|172178|172088|172116.6|172026.6|172191.2|172101.2|172100.9|172010.9|485
1674820200000|2023-01-27 11:50:00|172115.7|172025.7|172015|171925|172119.6|172029.6|172008.7|171918.7|533
1674820500000|2023-01-27 11:55:00|172015.5|171925.5|172005.2|171915.2|172072.2|171982.2|171999.2|171909.2|339
1674820800000|2023-01-27 12:00:00|172004|171914|172012.5|171922.5|172028.8|171938.8|171886|171796|417
1674821100000|2023-01-27 12:05:00|172010.6|171920.6|172016.1|171926.1|172018.8|171928.8|172000.4|171910.4|249
1674821400000|2023-01-27 12:10:00|172016.7|171926.7|171985|171895|172021|171931|171970.1|171880.1|550
1674821700000|2023-01-27 12:15:00|171985.4|171895.4|171984.4|171894.4|172046.4|171956.4|171958.1|171868.1|496
1674822000000|2023-01-27 12:20:00|171985|171895|172017.1|171927.1|172041.8|171951.8|171969.7|171879.7|519
1674822300000|2023-01-27 12:25:00|172017.3|171927.3|171938.9|171848.9|172031.1|171941.1|171893.3|171803.3|621
1674822600000|2023-01-27 12:30:00|171942.6|171852.6|171992.9|171902.9|172005.3|171915.3|171934.1|171844.1|591
1674822900000|2023-01-27 12:35:00|171993|171903|172036.4|171946.4|172047.1|171957.1|171982.1|171892.1|360
1674823200000|2023-01-27 12:40:00|172036.3|171946.3|171927.6|171837.6|172044.7|171954.7|171917.4|171827.4|426
1674823500000|2023-01-27 12:45:00|171927.8|171837.8|171962.2|171872.2|171986.2|171896.2|171918.5|171828.5|437
1674823800000|2023-01-27 12:50:00|171966.9|171876.9|171976.1|171886.1|171995.4|171905.4|171958.9|171868.9|466
1674824100000|2023-01-27 12:55:00|171975.4|171885.4|172009|171919|172057.9|171967.9|171965.4|171875.4|610
1674824400000|2023-01-27 13:00:00|172011.6|171921.6|172162|172072|172195.4|172105.4|172007.4|171917.4|536
1674824700000|2023-01-27 13:05:00|172163.1|172073.1|172171.8|172081.8|172177|172087|172140.6|172050.6|482
1674825000000|2023-01-27 13:10:00|172172.4|172082.4|172265.3|172175.3|172379.1|172289.1|172172.4|172082.4|400
1674825300000|2023-01-27 13:15:00|172265.5|172175.5|172211|172121|172294.2|172196.4|172180.2|172090.2|506
1674825600000|2023-01-27 13:20:00|172211.2|172121.2|172304.2|172214.2|172416.6|172326.6|172211|172121|741
1674825900000|2023-01-27 13:25:00|172303.9|172213.9|172193.7|171851.7|172309.4|172219.4|172141.2|171813.2|853
1674826200000|2023-01-27 13:30:00|172185.1|171843.1|171701.9|171611.9|172237.8|172021|171696|171606|713
1674826500000|2023-01-27 13:35:00|171701|171611|171964|171874|172007|171908.9|171686|171596|791
1674826800000|2023-01-27 13:40:00|171963.8|171873.8|171993.5|171903.5|171999.2|171909.2|171824.8|171734.8|626
1674827100000|2023-01-27 13:45:00|171993.2|171903.2|171916.1|171826.1|171995.9|171903.2|171901.3|171811.3|585
1674827400000|2023-01-27 13:50:00|171926.4|171836.4|172075.4|171985.4|172082.8|171992.8|171922.5|171832.5|539
1674827700000|2023-01-27 13:55:00|172076.2|171986.2|172309.1|172219.1|172310|172220|172054.6|171964.6|628
1674828000000|2023-01-27 14:00:00|172308|172218|172079.2|171989.2|172308|172218|172046.6|171956.6|755
1674828300000|2023-01-27 14:05:00|172081.5|171991.5|172161|172071|172200.9|172110.9|172064.1|171974.1|630
1674828600000|2023-01-27 14:10:00|172163.5|172073.5|172279.3|172189.3|172318.4|172228.4|172162.1|172072.1|694
1674828900000|2023-01-27 14:15:00|172280.9|172190.9|172303|172213|172328.6|172238.6|172272.6|172182.6|690
1674829200000|2023-01-27 14:20:00|172300.9|172210.9|172355.1|172265.1|172440.4|172350.4|172252.1|172162.1|676
1674829500000|2023-01-27 14:25:00|172359.1|172269.1|172376|172286|172458.7|172368.7|172347.3|172257.3|803
1674829800000|2023-01-27 14:30:00|172376.5|172286.5|172291.4|172161.4|172396.7|172306.7|172254.7|172160.4|786
1674830100000|2023-01-27 14:35:00|172290.2|172160.2|172079.3|171989.3|172320.6|172203.6|172019.5|171929.5|705
1674830400000|2023-01-27 14:40:00|172097|172007|171936.1|171846.1|172137.2|172033.6|171923.5|171833.5|736
1674830700000|2023-01-27 14:45:00|171936.2|171846.2|171948.6|171858.6|172001|171911|171921|171831|677
1674831000000|2023-01-27 14:50:00|171944.5|171854.5|172107.9|172017.9|172127.4|172037.4|171927.9|171837.9|636
1674831300000|2023-01-27 14:55:00|172107.7|172017.7|172290.7|172015.7|172320.5|172174.2|172048.9|171957.8|767
1674831600000|2023-01-27 15:00:00|172294.4|171990.9|172063.4|171973.4|172323.2|172086.8|172051.1|171930.4|762
1674831900000|2023-01-27 15:05:00|172077.2|171987.2|172050.5|171960.5|172098.6|172008.6|171930.2|171840.2|701
1674832200000|2023-01-27 15:10:00|172053.1|171963.1|172120.1|172030.1|172154.1|172064.1|172045.1|171955.1|432
1674832500000|2023-01-27 15:15:00|172127.3|172037.3|172165|172075|172192.6|172102.6|172063.1|171973.1|642
1674832800000|2023-01-27 15:20:00|172163.6|172073.6|172313.3|172223.3|172333.4|172243.4|172136.9|172046.9|725
1674833100000|2023-01-27 15:25:00|172293.5|172203.5|172352|172262|172365.6|172275.6|172273.8|172183.8|833
1674833400000|2023-01-27 15:30:00|172351.2|172261.2|172339.3|172249.3|172353.9|172263.9|172222.5|172132.5|560
1674833700000|2023-01-27 15:35:00|172338.2|172248.2|172364|172274|172364.5|172274.5|172264.5|172174.5|566
1674834000000|2023-01-27 15:40:00|172363.2|172273.2|172397.9|172307.9|172428.5|172338.5|172348.3|172258.3|501
1674834300000|2023-01-27 15:45:00|172397.1|172307.1|172462.5|172372.5|172626.9|172536.9|172393.3|172303.3|955
1674834600000|2023-01-27 15:50:00|172465.6|172375.6|172480.6|172390.6|172589|172499|172463|172373|772
1674834900000|2023-01-27 15:55:00|172480.3|172390.3|172388.6|172298.6|172490.4|172400.4|172367.2|172277.2|794
1674835200000|2023-01-27 16:00:00|172390.7|172300.7|172298.5|172208.5|172418.7|172328.7|172298.2|172208.2|731
1674835500000|2023-01-27 16:05:00|172298.7|172208.7|172319.4|172229.4|172324.9|172234.9|172182.3|172092.3|612
1674835800000|2023-01-27 16:10:00|172324.6|172234.6|172244.6|172154.6|172324.6|172234.6|172243.6|172153.6|457
1674836100000|2023-01-27 16:15:00|172244.7|172154.7|172232.5|172142.5|172261.9|172171.9|172204.1|172114.1|525
1674836400000|2023-01-27 16:20:00|172234.3|172144.3|172186.3|172096.3|172234.3|172144.3|172169.3|172079.3|509
1674836700000|2023-01-27 16:25:00|172189.3|172099.3|172070.8|171980.8|172189.3|172099.3|172063|171973|349
1674837000000|2023-01-27 16:30:00|172075.7|171985.7|171874.7|171784.7|172081|171991|171856.3|171766.3|711
1674837300000|2023-01-27 16:35:00|171873.9|171783.9|171961.5|171871.5|171990.7|171877.7|171866.9|171776.9|634
1674837600000|2023-01-27 16:40:00|171961.6|171871.6|171968.6|171878.6|171990.8|171895.3|171912.8|171822.8|585
1674837900000|2023-01-27 16:45:00|171966.2|171876.2|171905.7|171815.7|171977.2|171876.8|171898.5|171787.3|571
1674838200000|2023-01-27 16:50:00|171904.8|171814.8|171972.2|171882.2|171990|171884.6|171900.2|171810.2|795
1674838500000|2023-01-27 16:55:00|171967.6|171877.6|171961.7|171871.7|171975.6|171885.6|171915.9|171825.9|838
1674838800000|2023-01-27 17:00:00|171966.4|171876.4|171957.7|171867.7|171980.6|171890.6|171912.3|171822.3|841
1674839100000|2023-01-27 17:05:00|171957.5|171867.5|171936.8|171846.8|171977.1|171884.4|171911.6|171804.3|808
1674839400000|2023-01-27 17:10:00|171935.4|171845.4|171853.5|171763.5|171965.2|171875.2|171851.7|171761.7|740
1674839700000|2023-01-27 17:15:00|171849.1|171759.1|171825.7|171735.7|171883.2|171793.2|171823.4|171733.4|757
1674840000000|2023-01-27 17:20:00|171825.6|171735.6|171849.8|171719.8|171872.3|171743.8|171815|171699.4|726
1674840300000|2023-01-27 17:25:00|171849.9|171719.9|171842.8|171712.8|171877.3|171747.3|171832.3|171702.3|823
1674840600000|2023-01-27 17:30:00|171843.1|171713.1|171748.4|171658.4|171850.9|171720.9|171744|171654|599
1674840900000|2023-01-27 17:35:00|171748.3|171658.3|171735|171645|171766.6|171676.6|171732.9|171642.9|631
1674841200000|2023-01-27 17:40:00|171735.8|171645.8|171752.8|171662.8|171756.6|171666.6|171730|171640|319
1674841500000|2023-01-27 17:45:00|171752.9|171662.9|171724|171634|171761.4|171671.4|171713.9|171623.9|649
1674841800000|2023-01-27 17:50:00|171724.1|171634.1|171730.8|171640.8|171733.3|171643.3|171710.8|171620.8|485
1674842100000|2023-01-27 17:55:00|171730|171640|171733.3|171643.3|171733.3|171643.3|171706|171616|563
1674842400000|2023-01-27 18:00:00|171733|171643|171777.4|171687.4|171785.1|171695.1|171719.4|171629.4|421
1674842700000|2023-01-27 18:05:00|171777.5|171687.5|171788.7|171698.7|171788.7|171698.7|171746.1|171656.1|407
1674843000000|2023-01-27 18:10:00|171788.8|171698.8|171771.6|171681.6|171791.4|171701.4|171753.7|171663.7|414
1674843300000|2023-01-27 18:15:00|171771.5|171681.5|171773.2|171683.2|171785|171695|171765.9|171675.9|343
1674843600000|2023-01-27 18:20:00|171773.1|171683.1|171770.9|171680.9|171782.6|171692.6|171763.4|171673.4|284
1674843900000|2023-01-27 18:25:00|171770.8|171680.8|172118.4|171988.4|172193.4|172063.4|171766|171676|660
1674844200000|2023-01-27 18:30:00|172114.4|171984.4|172028.2|171898.2|172130.2|172000.2|172010|171880|547
1674844500000|2023-01-27 18:35:00|172027.8|171897.8|172084.8|171954.8|172113.9|171983.9|172025.6|171895.6|638
1674844800000|2023-01-27 18:40:00|172084.6|171954.6|171991.4|171861.4|172106.6|171976.6|171991.4|171861.4|804
1674845100000|2023-01-27 18:45:00|171995.4|171865.4|172037.4|171907.4|172079.3|171949.3|171994.7|171864.7|545
1674845400000|2023-01-27 18:50:00|172036|171906|172073.6|171943.6|172093.9|171963.9|171989|171890.4|456
1674845700000|2023-01-27 18:55:00|172073.8|171943.8|172146.8|172016.8|172151.6|172021.6|172064.8|171937.7|348
1674846000000|2023-01-27 19:00:00|172147.4|172017.4|172131.2|172001.2|172164.6|172043.1|172093.4|171988.5|407
1674846300000|2023-01-27 19:05:00|172131.1|172001.1|172135|172005|172150.2|172034.1|172107.7|171995.7|293
1674846600000|2023-01-27 19:10:00|172132.4|172002.4|172131.7|172001.7|172142.9|172027.6|172100.5|171993.5|275
1674846900000|2023-01-27 19:15:00|172130.3|172000.3|172108.3|172018.3|172131.6|172040.4|172092.4|171972.4|392
1674847200000|2023-01-27 19:20:00|172108.2|172018.2|172141.4|172011.4|172193.3|172063.3|172107|172004.8|379
1674847500000|2023-01-27 19:25:00|172142.3|172012.3|172201.8|172071.8|172225.5|172095.5|172121.7|172007|480
1674847800000|2023-01-27 19:30:00|172192.7|172062.7|172162.2|172032.2|172208.3|172078.3|172138.7|171985|323
1674848100000|2023-01-27 19:35:00|172171|172041|172206.1|172116.1|172215.7|172125.7|172150.8|172020.8|336
1674848400000|2023-01-27 19:40:00|172206|172116|172177.4|172087.4|172207.5|172117.5|172163.8|172067|478
1674848700000|2023-01-27 19:45:00|172177.3|172087.3|172153.4|172063.4|172182.5|172092.5|172149.9|172059.9|604
1674849000000|2023-01-27 19:50:00|172158.4|172068.4|172170.5|172080.5|172205.3|172095|172157.2|172064.7|390
1674849300000|2023-01-27 19:55:00|172170|172080|172163.7|172073.7|172193.5|172103.5|172148.7|172058.7|693
1674849600000|2023-01-27 20:00:00|172156.1|172066.1|172155.2|172065.2|172176.1|172085.1|172141.3|172045.8|733
1674849900000|2023-01-27 20:05:00|172155.1|172065.1|172146.9|172016.9|172181.7|172081.6|172108.3|172005.3|648
1674850200000|2023-01-27 20:10:00|172146.8|172016.8|172129.2|172039.2|172165.7|172039.2|172129.2|172010.8|347
1674850500000|2023-01-27 20:15:00|172140.5|172050.5|172153.6|172023.6|172162|172050.5|172127.1|172011.2|343
1674850800000|2023-01-27 20:20:00|172153|172023|172170.7|172040.7|172175.2|172065.3|172142.3|172012.3|336
1674851100000|2023-01-27 20:25:00|172169|172039|172189.3|172059.3|172189.3|172059.3|172110.1|171988|408
1674851400000|2023-01-27 20:30:00|172186.8|172056.8|172180|172090|172215.8|172098.9|172169.9|172039.9|322
1674851700000|2023-01-27 20:35:00|172179.3|172089.3|172188.1|172098.1|172213.5|172101.7|172176.9|172079.7|217
1674852000000|2023-01-27 20:40:00|172188.7|172098.7|172171.7|172081.7|172211.8|172101.2|172168.1|172078.1|215
1674852300000|2023-01-27 20:45:00|172172.9|172082.9|172237|172107|172247|172135.8|172168.8|172078.8|391
1674852600000|2023-01-27 20:50:00|172236.9|172106.9|172250|172120|172267.2|172137.2|172233.7|172103.7|534
1674852900000|2023-01-27 20:55:00|172250.2|172120.2|172203.5|172073.5|172310|172180|172193.1|172063.1|431
1674853200000|2023-01-27 21:00:00|172201.5|172071.5|172211.8|172081.8|172214.9|172084.9|172134.3|172004.3|458
1674853500000|2023-01-27 21:05:00|172211.1|172081.1|172168.6|172038.6|172216.9|172086.9|172146|172016|430
1674853800000|2023-01-27 21:10:00|172164.8|172034.8|172170.5|172040.5|172199|172069|172147.9|172017.9|435
1674854100000|2023-01-27 21:15:00|172187|172057|172199.3|172069.3|172210.6|172080.6|172140.5|172010.5|323
1674854400000|2023-01-27 21:20:00|172208|172078|172143.6|172013.6|172210.8|172080.8|172125.9|171995.9|296
1674854700000|2023-01-27 21:25:00|172131.2|172001.2|172125.5|171995.5|172162|172032|172068.8|171938.8|453
1674855000000|2023-01-27 21:30:00|172128.1|171998.1|172126.8|171996.8|172152|172022|172117.3|171987.3|179
1674855300000|2023-01-27 21:35:00|172140.1|172010.1|172068.3|171938.3|172162|172024.3|172030.7|171889|257
1674855600000|2023-01-27 21:40:00|172068.5|171938.5|172214.2|171872.2|172356.4|172075.9|171933.4|171591.4|617
1674855900000|2023-01-27 21:45:00|172163.2|172033.2|172170.5|172040.5|172456|172136.2|171992.9|171650.9|561
1674856200000|2023-01-27 21:50:00|172325.6|171983.6|172145.7|171803.7|172357.9|172015.9|172098.6|171775.7|216
1674856500000|2023-01-27 21:55:00|172186.6|171844.6|172241.5|171899.5|172245.8|172006.3|172103.9|171839.8|46
1675026000000|2023-01-29 21:00:00|172359.2|171962.2|172359.2|171962.2|172359.2|171962.2|172359.2|171962.2|1
1675029000000|2023-01-29 21:50:00|172335.1|171938.1|172335.1|171938.1|172335.1|171938.1|172335.1|171938.1|1
1675029600000|2023-01-29 22:00:00|172342.5|171945.5|172342.5|171945.5|172342.5|171945.5|172342.5|171945.5|1
1675029900000|2023-01-29 22:05:00|172317.5|171970.5|172317.5|171970.5|172317.5|171970.5|172317.5|171970.5|1
1675030500000|2023-01-29 22:15:00|172328.5|171986.5|172232.2|171890.2|172328.5|171986.5|172232.2|171890.2|3
1675030800000|2023-01-29 22:20:00|172327|171985|172306.2|171964.2|172330.2|172095|172224|171964.2|6
1675031400000|2023-01-29 22:30:00|172328.5|171986.5|172333.9|171991.9|172410|172068|172255.7|171913.7|144
1675031700000|2023-01-29 22:35:00|172365.7|172023.7|172381.8|172039.8|172421.5|172079.5|172219.5|171877.5|59
1675032000000|2023-01-29 22:40:00|172397.1|172055.1|172387.7|172045.7|172397.1|172055.1|172217.7|171875.7|11
1675032300000|2023-01-29 22:45:00|172388.4|172046.4|172389.6|172047.6|172401.8|172059.8|172219.6|171877.6|30
1675032600000|2023-01-29 22:50:00|172388.8|172046.8|172359.9|172017.9|172401.3|172059.3|172221.9|171879.9|21
1675032900000|2023-01-29 22:55:00|172342.3|172000.3|172293.5|171951.5|172355.5|172013.5|172270.2|171928.2|184
1675033200000|2023-01-29 23:00:00|172296.5|171954.5|172319|171977|172368.9|172026.9|172210.6|171868.6|236
1675033500000|2023-01-29 23:05:00|172319.2|171977.2|172312.4|171970.4|172350.8|172008.8|172261.5|171919.5|203
1675033800000|2023-01-29 23:10:00|172314.4|171972.4|172366.4|172024.4|172439|172097|172291.8|171949.8|263
1675034100000|2023-01-29 23:15:00|172436.4|172094.4|172354.5|172012.5|172436.4|172094.4|172288.3|171946.3|229
1675034400000|2023-01-29 23:20:00|172354.4|172012.4|172277.7|171935.7|172363|172021|172210.5|171868.5|290
1675034700000|2023-01-29 23:25:00|172240.7|171898.7|172291.7|171949.7|172324|171982|172209.4|171867.4|230
1675035000000|2023-01-29 23:30:00|172292.8|171950.8|172290.2|171948.2|172338.6|171996.6|172282.5|171940.5|110
1675035300000|2023-01-29 23:35:00|172298.5|171956.5|172292.1|171950.1|172379.7|172037.7|172279|171937|82
1675035600000|2023-01-29 23:40:00|172290.3|171948.3|172293.9|171951.9|172320.6|171978.6|172267.1|171925.1|68
1675035900000|2023-01-29 23:45:00|172287.5|171945.5|172285.5|171943.5|172377.3|172035.3|172204.3|171862.3|175
1675036200000|2023-01-29 23:50:00|172279.1|171937.1|172279|171937|172309|171967|172206.3|171864.3|143
1675036500000|2023-01-29 23:55:00|172290|171948|172252.7|171910.7|172330.1|171988.1|172199.1|171857.1|135
1675036800000|2023-01-30 00:00:00|172252.5|171910.5|172292.7|171950.7|172311.8|171969.8|172218.3|171876.3|187
1675037100000|2023-01-30 00:05:00|172293|171951|172220.9|171878.9|172309.1|171967.1|172213.6|171871.6|164
1675037400000|2023-01-30 00:10:00|172294.2|171952.2|172303.8|171961.8|172348.3|172006.3|172182.6|171840.6|264
1675037700000|2023-01-30 00:15:00|172304.9|171962.9|172279.7|171937.7|172373.4|172031.4|172221.8|171879.8|211
1675038000000|2023-01-30 00:20:00|172279.6|171937.6|172316|171974|172375.9|172033.9|172224.5|171882.5|182
1675038300000|2023-01-30 00:25:00|172315.3|171973.3|172281.4|171939.4|172373.2|172070|172185|171843|217
1675038600000|2023-01-30 00:30:00|172281|171939|172215.3|171873.3|172343.7|172001.7|172205.4|171863.4|213
1675038900000|2023-01-30 00:35:00|172215.4|171873.4|172229.6|171887.6|172332.5|171990.5|172094.1|171752.1|278
1675039200000|2023-01-30 00:40:00|172229.4|171887.4|172239.9|171897.9|172280.6|171946.5|172137.5|171795.5|271
1675039500000|2023-01-30 00:45:00|172237.1|171895.1|172250.5|171931.2|172342.1|172092|172222|171887.7|323
1675039800000|2023-01-30 00:50:00|172250.8|171931.5|172244.6|171940.2|172317.3|171980.8|172216.4|171874.4|239
1675040100000|2023-01-30 00:55:00|172244.1|171940.7|172179.7|171837.7|172273.3|171940.7|172120.7|171778.7|329
1675040400000|2023-01-30 01:00:00|172179|171837|171960.7|171830.7|172188.5|171856.9|171926.9|171748.6|422
1675040700000|2023-01-30 01:05:00|171961.4|171831.4|171976.3|171846.3|172055.3|171868.7|171935.2|171785.1|338
1675041000000|2023-01-30 01:10:00|171974.9|171844.9|171961.1|171831.1|172000.5|171870.5|171952.2|171822.2|329
1675041300000|2023-01-30 01:15:00|171961.4|171831.4|172132.2|172002.2|172253.8|172034.4|171960.4|171830.4|777
1675041600000|2023-01-30 01:20:00|172133.9|172003.9|172096.8|171966.8|172171.8|172009.4|172091.8|171961.8|740
1675041900000|2023-01-30 01:25:00|172096.7|171966.7|172082.6|171952.6|172107.2|171977.2|172061.2|171931.2|552
1675042200000|2023-01-30 01:30:00|172087.7|171957.7|172315.1|172185.1|172342.6|172205.9|172080.2|171937.7|669
1675042500000|2023-01-30 01:35:00|172316.6|172186.6|172320.7|172190.7|172335.3|172205.3|172306.3|172176.3|750
1675042800000|2023-01-30 01:40:00|172320.5|172190.5|172234.8|172104.8|172357.8|172207|172226|172094.7|789
1675043100000|2023-01-30 01:45:00|172236.9|172106.9|172101.8|171971.8|172264.2|172115.8|172077.1|171947.1|940
1675043400000|2023-01-30 01:50:00|172103.4|171973.4|172103.8|171973.8|172170.1|171992.9|172071.6|171938.7|902
1675043700000|2023-01-30 01:55:00|172108.8|171978.8|172101.9|171971.9|172145.6|171991.6|172050.2|171900.5|774
1675044000000|2023-01-30 02:00:00|172102|171972|172164.5|172034.5|172224.7|172045.4|172091.7|171938.4|894
1675044300000|2023-01-30 02:05:00|172165.7|172035.7|172236.5|172024.1|172266.7|172089.2|172153.5|172006.7|858
1675044600000|2023-01-30 02:10:00|172236.3|172024.3|172210.4|172080.4|172284.5|172085.4|172165.4|172008.5|761
1675044900000|2023-01-30 02:15:00|172236.4|172034.8|172196|172066|172283|172084.8|172183.2|172018.8|719
1675045200000|2023-01-30 02:20:00|172212.2|172082.2|172244.3|172029.5|172261.8|172085.7|172186.4|172020.8|745
1675045500000|2023-01-30 02:25:00|172243.9|172028.2|172171.3|172041.3|172254|172085.4|172158.1|172021.1|669
1675045800000|2023-01-30 02:30:00|172171.6|172041.6|172227.1|172097.1|172262.2|172102.3|172170.1|172036.2|679
1675046100000|2023-01-30 02:35:00|172228|172098|172342|172106.8|172363.9|172187.7|172219.4|172054.6|931
1675046400000|2023-01-30 02:40:00|172350.9|172103.3|172338|172091.3|172372.9|172196.3|172285.4|172060.7|735
1675046700000|2023-01-30 02:45:00|172339.5|172090.7|172328.4|172100.3|172354.7|172169.4|172277.6|172074.1|687
1675047000000|2023-01-30 02:50:00|172327.4|172101.8|172306.1|172082|172344|172149|172269.5|172078.6|744
1675047300000|2023-01-30 02:55:00|172306.5|172082.5|172319.4|172096.4|172373.3|172155|172263.7|172072.9|814
1675047600000|2023-01-30 03:00:00|172322.2|172093.5|172346.6|172110.5|172389.5|172205.9|172306.3|172079.8|799
1675047900000|2023-01-30 03:05:00|172362.5|172138.3|172434.7|172153.9|172491.3|172215.5|172337.5|172073.2|440
1675048200000|2023-01-30 03:10:00|172439.6|172158.8|172425.8|172215.9|172463|172273.5|172375.1|172154.6|265
1675048500000|2023-01-30 03:15:00|172388.8|172258.8|172348.3|172117.7|172442|172263.2|172331.9|172097.6|302
1675048800000|2023-01-30 03:20:00|172347.7|172118.5|172246.9|172022.1|172358.4|172143.5|172246.9|172019|802
1675049100000|2023-01-30 03:25:00|172250.8|172024|172266.2|172041.5|172281.6|172105|172233.7|172019.7|807
1675049400000|2023-01-30 03:30:00|172265.5|172042.5|172268.8|172053.2|172290.5|172116.5|172226.5|172015.8|818
1675049700000|2023-01-30 03:35:00|172274.1|172057.8|172238.1|172029.3|172277|172074.1|172190.9|172019.6|828
1675050000000|2023-01-30 03:40:00|172237.9|172029.2|172217.6|172087.6|172291.8|172128.2|172204.9|172021.5|813
1675050300000|2023-01-30 03:45:00|172217.8|172087.8|172226.6|172096.6|172292.7|172116.3|172193.6|172027.7|757
1675050600000|2023-01-30 03:50:00|172226.5|172096.5|172240.5|172110.5|172283|172118.1|172211.4|172057.4|556
1675050900000|2023-01-30 03:55:00|172243.8|172113.8|172237.6|172107.6|172288.1|172127.7|172210.5|172058.1|779
1675051200000|2023-01-30 04:00:00|172235.7|172105.7|172146.9|171906.1|172256.5|172123.9|172078.8|171848.6|972
1675051500000|2023-01-30 04:05:00|172147.7|171918.3|172053.8|171823.8|172164.4|171968.9|172001.3|171816.5|689
1675051800000|2023-01-30 04:10:00|172053.3|171825.5|172002.7|171785.2|172070.8|171877.5|171936.4|171739.4|1028
1675052100000|2023-01-30 04:15:00|172003.3|171785.3|171993.9|171778|172012.6|171843.5|171935.1|171757.1|1015
1675052400000|2023-01-30 04:20:00|171992.4|171779.8|172060.1|171814.7|172090|171880|171952.4|171773|737
1675052700000|2023-01-30 04:25:00|172060.5|171815.4|172027.2|171823|172086|171891.3|171991.4|171795.7|753
1675053000000|2023-01-30 04:30:00|172027.4|171822.8|171925.3|171795.3|172027.4|171851.4|171921.8|171746|834
1675053300000|2023-01-30 04:35:00|171924.9|171794.9|171912|171782|171955.1|171825.1|171912|171782|762
1675053600000|2023-01-30 04:40:00|171911.3|171781.3|171881.2|171751.2|171947.7|171800.7|171867.9|171705.4|567
1675053900000|2023-01-30 04:45:00|171883.1|171753.1|171883.9|171753.9|171921.5|171791.5|171875|171745|387
1675054200000|2023-01-30 04:50:00|171895.1|171765.1|171904.7|171774.7|171938|171779.8|171876.6|171712|404
1675054500000|2023-01-30 04:55:00|171904.5|171774.5|171912.8|171782.8|171946.3|171816.3|171896.4|171766.4|610
1675054800000|2023-01-30 05:00:00|171911.7|171781.7|171910.9|171780.9|171932.9|171802.9|171897.5|171767.5|686
1675055100000|2023-01-30 05:05:00|171920.1|171790.1|171911.3|171781.3|171930.9|171800.9|171889|171759|712
1675055400000|2023-01-30 05:10:00|171911.8|171781.8|172062.4|171932.4|172067.3|171937.3|171894.5|171764.5|686
1675055700000|2023-01-30 05:15:00|172062.5|171932.5|172005.4|171875.4|172089.3|171959.3|171989.2|171815.9|614
1675056000000|2023-01-30 05:20:00|172008.3|171878.3|172011.6|171881.6|172060.7|171911.4|171987.2|171827.1|348
1675056300000|2023-01-30 05:25:00|172011.7|171881.7|172007|171877|172070.2|171910.4|171988.9|171840.5|705
1675056600000|2023-01-30 05:30:00|172037.9|171837.8|172005.8|171875.8|172061.4|171918.9|171998.5|171829.7|695
1675056900000|2023-01-30 05:35:00|172033.7|171831.5|172049.2|171919.2|172070.8|171929.9|171979|171828|715
1675057200000|2023-01-30 05:40:00|172049.7|171919.7|172056.9|171926.9|172110.9|171950.5|172029.2|171873|619
1675057500000|2023-01-30 05:45:00|172058.2|171928.2|172050.4|171920.4|172072.2|171942.2|172012|171882|486
1675057800000|2023-01-30 05:50:00|172050.3|171920.3|172039.9|171909.9|172063.4|171933.4|172015.1|171885.1|523
1675058100000|2023-01-30 05:55:00|172040|171910|172030.9|171900.9|172066|171936|172011.8|171881.8|384
1675058400000|2023-01-30 06:00:00|172031|171901|172047.2|171917.2|172074.2|171944.2|172010.4|171880.4|327
1675058700000|2023-01-30 06:05:00|172059.6|171929.6|172090.5|171960.5|172095.6|171965.6|172028.8|171898.8|477
1675059000000|2023-01-30 06:10:00|172090.3|171960.3|172083.6|171953.6|172095.7|171965.7|172053|171923|433
1675059300000|2023-01-30 06:15:00|172083.2|171953.2|172079|171949|172094.5|171964.5|172074.5|171944.5|193
1675059600000|2023-01-30 06:20:00|172083.6|171953.6|171920.4|171790.4|172093.4|171963.4|171902.9|171743.6|560
1675059900000|2023-01-30 06:25:00|171913.6|171783.6|171965.7|171835.7|172012.1|171851|171885|171739.1|828
1675060200000|2023-01-30 06:30:00|171966.8|171836.8|171954|171824|172006.7|171861.4|171943.4|171804.4|665
1675060500000|2023-01-30 06:35:00|171957.3|171827.3|171943.7|171813.7|172028|171877.1|171933.4|171782.1|605
1675060800000|2023-01-30 06:40:00|171945.6|171815.6|171934.8|171804.8|171964.4|171826.5|171908.6|171759.9|267
1675061100000|2023-01-30 06:45:00|171935|171805|171940.9|171810.9|172022|171832.5|171922.5|171738|256
1675061400000|2023-01-30 06:50:00|171936.9|171806.9|171934.3|171804.3|171958.1|171828.1|171916.9|171786.9|214
1675061700000|2023-01-30 06:55:00|171942|171812|171971.5|171841.5|171992.8|171862.8|171931|171801|428
1675062000000|2023-01-30 07:00:00|171971|171841|171932.4|171842.4|172008.6|171878.6|171925.2|171807.8|501
1675062300000|2023-01-30 07:05:00|171931.8|171841.8|171961.5|171831.5|171980.4|171850.4|171913.5|171802.6|485
1675062600000|2023-01-30 07:10:00|171941.7|171851.7|171977.3|171887.3|172024.6|171934.6|171906.1|171796.1|477
1675062900000|2023-01-30 07:15:00|171976.8|171886.8|172231.2|172141.2|172303.2|172198.4|171970.4|171880.4|501
1675063200000|2023-01-30 07:20:00|172230.6|172140.6|172415|172285|172439.5|172341.8|172225.8|172135.8|596
1675063500000|2023-01-30 07:25:00|172413.9|172283.9|172521|172431|172563.9|172473.9|172380.6|172283.9|448
1675063800000|2023-01-30 07:30:00|172521.1|172431.1|172636.5|172546.5|172725.7|172600.3|172516.6|172426.6|493
1675064100000|2023-01-30 07:35:00|172638.5|172548.5|172647.1|172557.1|172664.4|172574.4|172610|172520|390
1675064400000|2023-01-30 07:40:00|172648.5|172558.5|172692.1|172602.1|172727.8|172637.8|172642.2|172552.2|297
1675064700000|2023-01-30 07:45:00|172689|172599|172621.4|172531.4|172715.3|172625.3|172510.2|172420.2|523
1675065000000|2023-01-30 07:50:00|172621.6|172531.6|172642.9|172552.9|172698.4|172592.2|172596.4|172506.4|384
1675065300000|2023-01-30 07:55:00|172643.1|172553.1|172472.1|172382.1|172649|172559|172454.5|172356.6|493
1675065600000|2023-01-30 08:00:00|172466.4|172376.4|172428.8|172338.8|172484.7|172376.4|172295.9|172205.9|724
1675065900000|2023-01-30 08:05:00|172431|172341|172416.9|172326.9|172584.3|172494.3|172399.6|172309.6|691
1675066200000|2023-01-30 08:10:00|172418.9|172328.9|172319.7|172229.7|172452.9|172362.9|172278.4|172188.4|637
1675066500000|2023-01-30 08:15:00|172319.6|172229.6|172339.6|172249.6|172399.6|172309.6|172283.3|172193.3|680
1675066800000|2023-01-30 08:20:00|172340.7|172250.7|172502.4|172412.4|172515.7|172425.7|172319.1|172229.1|604
1675067100000|2023-01-30 08:25:00|172500.5|172410.5|172760|172670|172808.9|172717.3|172462.1|172372.1|697
1675067400000|2023-01-30 08:30:00|172760.2|172670.2|172621.9|172531.9|172791.1|172680.1|172615.3|172525.3|834
1675067700000|2023-01-30 08:35:00|172622|172532|172434.5|172344.5|172630.2|172540.2|172427.5|172337.5|574
1675068000000|2023-01-30 08:40:00|172434.3|172344.3|172335.7|172245.7|172443.1|172353.1|172305.7|172215.7|519
1675068300000|2023-01-30 08:45:00|172335.8|172245.8|172438.7|172348.7|172451.9|172361.9|172204.1|172114.1|687
1675068600000|2023-01-30 08:50:00|172439.8|172349.8|172678.9|172588.9|172682.2|172592.2|172425.6|172335.6|783
1675068900000|2023-01-30 08:55:00|172678.1|172588.1|172779.4|172689.4|172799.6|172709.6|172622.3|172532.3|850
1675069200000|2023-01-30 09:00:00|172786.9|172696.9|172845.8|172755.8|172868.5|172778.5|172720|172630|770
1675069500000|2023-01-30 09:05:00|172845.9|172755.9|173017.7|172927.7|173037.5|172947.5|172836.7|172746.7|581
1675069800000|2023-01-30 09:10:00|173036.9|172946.9|173015.7|172925.7|173196.4|173106.4|172976.2|172886.2|572
1675070100000|2023-01-30 09:15:00|173015.6|172925.6|172933.1|172843.1|173149.4|173059.4|172923.6|172833.6|564
1675070400000|2023-01-30 09:20:00|172932.8|172842.8|172972.9|172882.9|173051.6|172961.6|172932.3|172842.3|682
1675070700000|2023-01-30 09:25:00|172973.5|172883.5|172975|172885|173095.7|173005.7|172891.6|172801.6|602
1675071000000|2023-01-30 09:30:00|172974.5|172884.5|172899.1|172809.1|172974.5|172884.5|172843.8|172713.8|505
1675071300000|2023-01-30 09:35:00|172899.2|172809.2|173040.1|172950.1|173073.6|172983.6|172898.5|172808.5|486
1675071600000|2023-01-30 09:40:00|173041.2|172951.2|172972.3|172882.3|173129.6|173039.6|172940.6|172850.6|496
1675071900000|2023-01-30 09:45:00|172972.2|172882.2|172842.2|172752.2|172977.4|172887.4|172842|172752|483
1675072200000|2023-01-30 09:50:00|172850.9|172760.9|172969.6|172879.6|172995.9|172905.9|172850.9|172760.9|597
1675072500000|2023-01-30 09:55:00|172969.8|172879.8|173056.2|172966.2|173087.9|172997.9|172901.8|172811.8|717
1675072800000|2023-01-30 10:00:00|173055.5|172965.5|173007|172917|173068.8|172969.2|172904.7|172814.7|622
1675073100000|2023-01-30 10:05:00|173005.8|172915.8|172819.8|172729.8|173012.1|172922.1|172819.8|172729.8|520
1675073400000|2023-01-30 10:10:00|172820.2|172730.2|172899.7|172809.7|172924|172834|172795|172705|393
1675073700000|2023-01-30 10:15:00|172894.4|172804.4|172908.3|172818.3|172930.4|172840.4|172884.6|172794.6|400
1675074000000|2023-01-30 10:20:00|172908.4|172818.4|172801.9|172711.9|172909.9|172819.9|172697.1|172607.1|546
1675074300000|2023-01-30 10:25:00|172801.6|172711.6|172805.7|172715.7|172829.1|172739.1|172762.5|172672.5|481
1675074600000|2023-01-30 10:30:00|172805.8|172715.8|172761.6|172671.6|172825.3|172735.3|172759|172669|438
1675074900000|2023-01-30 10:35:00|172760.9|172670.9|172702.6|172612.6|172765.7|172675.7|172696.9|172606.9|483
1675075200000|2023-01-30 10:40:00|172702.5|172612.5|172701.9|172611.9|172728.9|172638.9|172679.7|172589.7|432
1675075500000|2023-01-30 10:45:00|172701.4|172611.4|172820|172730|172836.4|172746.4|172640.2|172550.2|381
1675075800000|2023-01-30 10:50:00|172819.9|172729.9|172832.4|172742.4|172834.5|172744.5|172687.7|172597.7|398
1675076100000|2023-01-30 10:55:00|172829.7|172739.7|172881.7|172791.7|172915.1|172825.1|172824.4|172734.4|314
1675076400000|2023-01-30 11:00:00|172881.9|172791.9|172854.3|172764.3|172886.1|172796.1|172718.6|172628.6|473
1675076700000|2023-01-30 11:05:00|172855.5|172765.5|172855.4|172765.4|172885.7|172795.7|172833.6|172743.6|433
1675077000000|2023-01-30 11:10:00|172855.2|172765.2|172849|172759|172856.5|172766.5|172835.3|172745.3|340
1675077300000|2023-01-30 11:15:00|172848.9|172758.9|172837.8|172747.8|172858.1|172768.1|172833.5|172743.5|447
1675077600000|2023-01-30 11:20:00|172839|172749|172978.1|172888.1|172995.2|172905.2|172836.5|172746.5|325
1675077900000|2023-01-30 11:25:00|172977.2|172887.2|173006.8|172916.8|173023.1|172933.1|172954.3|172864.3|415
1675078200000|2023-01-30 11:30:00|173004.9|172914.9|173161.3|173071.3|173201.5|173111.5|173004.9|172914.9|524
1675078500000|2023-01-30 11:35:00|173161.5|173071.5|173117.4|173027.4|173161.5|173071.5|173101.2|173011.2|666
1675078800000|2023-01-30 11:40:00|173117.6|173027.6|173183|173093|173197.7|173107.7|173062|172972|467
1675079100000|2023-01-30 11:45:00|173179.3|173089.3|173218.8|173128.8|173225.9|173135.9|173157.9|173067.9|375
1675079400000|2023-01-30 11:50:00|173218.9|173128.9|173475.8|173385.8|173499.3|173409.3|173214.9|173124.9|586
1675079700000|2023-01-30 11:55:00|173479.4|173389.4|173261.4|173171.4|173479.6|173389.6|173259|173169|443
1675080000000|2023-01-30 12:00:00|173262|173172|173170.5|173080.5|173276.1|173186.1|173154.3|173064.3|571
1675080300000|2023-01-30 12:05:00|173170.4|173080.4|173228.3|173138.3|173229.7|173139.7|173148.8|173058.8|472
1675080600000|2023-01-30 12:10:00|173228.2|173138.2|173211.6|173121.6|173230.7|173140.7|173102|173012|431
1675080900000|2023-01-30 12:15:00|173211.4|173121.4|173091.5|173001.5|173213.4|173123.4|173043.7|172953.7|560
1675081200000|2023-01-30 12:20:00|173100|173010|173167.4|173077.4|173177.8|173087.8|173055|172954.4|324
1675081500000|2023-01-30 12:25:00|173166.6|173076.6|173157.3|173067.3|173171.4|173081.4|173129.8|173039.8|497
1675081800000|2023-01-30 12:30:00|173157|173067|173244.8|173154.8|173262|173156.8|173129.9|173039.9|585
1675082100000|2023-01-30 12:35:00|173242.3|173152.3|173288.6|173198.6|173319.4|173229.4|173239|173149|553
1675082400000|2023-01-30 12:40:00|173288.5|173198.5|173322.4|173232.4|173348|173258|173239.8|173149.8|739
1675082700000|2023-01-30 12:45:00|173313.2|173223.2|173324.2|173234.2|173404.3|173314.3|173311.9|173221.9|415
1675083000000|2023-01-30 12:50:00|173324.8|173234.8|173289|173199|173325.8|173235.8|173145.6|173055.6|540
1675083300000|2023-01-30 12:55:00|173289.1|173199.1|173252|173162|173367.9|173277.9|173207.5|173117.5|541
1675083600000|2023-01-30 13:00:00|173242.5|173152.5|173182.4|173092.4|173274.5|173184.5|173122.4|173032.4|378
1675083900000|2023-01-30 13:05:00|173182.7|173092.7|173233.5|173143.5|173327|173237|173151.9|173061.9|535
1675084200000|2023-01-30 13:10:00|173233.1|173143.1|173304.7|173214.7|173342.4|173252.4|173161.5|173071.5|577
1675084500000|2023-01-30 13:15:00|173302.3|173212.3|173439|173349|173493.8|173403.8|173284.2|173194.2|620
1675084800000|2023-01-30 13:20:00|173442|173352|173569.1|173479.1|173588.1|173498.1|173381.6|173291.6|492
1675085100000|2023-01-30 13:25:00|173569.8|173479.8|173693|173603|173694|173604|173503.7|173413.7|723
1675085400000|2023-01-30 13:30:00|173693.4|173603.4|173727.3|173637.3|173999.6|173909.6|173693.4|173603.4|682
1675085700000|2023-01-30 13:35:00|173727|173637|173879|173789|173897.4|173807.4|173714.4|173624.4|555
1675086000000|2023-01-30 13:40:00|173878.9|173788.9|173753.7|173663.7|173888.6|173798.6|173735.2|173645.2|564
1675086300000|2023-01-30 13:45:00|173756|173666|173677.8|173587.8|173899.5|173809.5|173661.2|173571.2|632
1675086600000|2023-01-30 13:50:00|173678|173588|173851.7|173761.7|173851.8|173761.8|173660.5|173570.5|688
1675086900000|2023-01-30 13:55:00|173852.1|173762.1|173808.7|173718.7|173909.9|173819.9|173786|173696|600
1675087200000|2023-01-30 14:00:00|173807.5|173717.5|173704.7|173614.7|173935.5|173845.5|173698.6|173608.6|550
1675087500000|2023-01-30 14:05:00|173704.6|173614.6|173737|173647|173743.5|173653.5|173701.1|173611.1|275
1675087800000|2023-01-30 14:10:00|173736.9|173646.9|173723.6|173633.6|173840.5|173750.5|173722|173632|442
1675088100000|2023-01-30 14:15:00|173723.4|173633.4|173816.5|173726.5|173818.7|173728.7|173663.7|173573.7|456
1675088400000|2023-01-30 14:20:00|173816.7|173726.7|173681.2|173591.2|173838.4|173748.4|173665.8|173575.8|532
1675088700000|2023-01-30 14:25:00|173682.4|173592.4|173611.4|173521.4|173682.4|173592.4|173515.9|173425.9|421
1675089000000|2023-01-30 14:30:00|173611|173521|173402|173312|173644|173554|173394.8|173304.8|625
1675089300000|2023-01-30 14:35:00|173402.1|173312.1|173378.4|173288.4|173503.3|173413.3|173311.4|173221.4|802
1675089600000|2023-01-30 14:40:00|173378.3|173288.3|173401.8|173311.8|173404.4|173314.4|173328.7|173238.7|566
1675089900000|2023-01-30 14:45:00|173402.1|173312.1|173401.9|173311.9|173413.3|173318.8|173372.2|173272.6|486
1675090200000|2023-01-30 14:50:00|173400.4|173310.4|173601.3|173511.3|173669.2|173574.8|173379.8|173289.8|624
1675090500000|2023-01-30 14:55:00|173601.4|173511.4|173619.5|173529.5|173649|173559|173408.5|173318.5|716
1675090800000|2023-01-30 15:00:00|173619.1|173529.1|173404.3|173314.3|173720.8|173630.8|173390.8|173300.8|662
1675091100000|2023-01-30 15:05:00|173408.5|173318.5|173402.6|173312.6|173478.1|173388.1|173400.8|173310.8|575
1675091400000|2023-01-30 15:10:00|173403.4|173313.4|173451.5|173361.5|173467.6|173377.6|173301.4|173211.4|615
1675091700000|2023-01-30 15:15:00|173454.2|173364.2|173587.7|173497.7|173600.5|173510.5|173426.3|173336.3|503
1675092000000|2023-01-30 15:20:00|173585.7|173495.7|173741.8|173651.8|173764.4|173674.4|173557.5|173455|545
1675092300000|2023-01-30 15:25:00|173741.7|173651.7|173687.3|173597.3|173808.4|173718.4|173685.2|173575.9|651
1675092600000|2023-01-30 15:30:00|173688.5|173598.5|173596.2|173506.2|173740|173650|173576.2|173486.2|649
1675092900000|2023-01-30 15:35:00|173596.3|173506.3|173613.2|173523.2|173661.6|173571.6|173580.7|173490.7|799
1675093200000|2023-01-30 15:40:00|173610.2|173520.2|173700.8|173610.8|173723.7|173633.7|173603.6|173513.6|583
1675093500000|2023-01-30 15:45:00|173700.9|173610.9|173706|173616|173719.9|173629.9|173687.3|173597.3|439
1675093800000|2023-01-30 15:50:00|173704.5|173614.5|173846.9|173716.9|173853.5|173723.5|173571.3|173481.3|660
1675094100000|2023-01-30 15:55:00|173835.8|173745.8|173501|173411|173867.4|173777.4|173491.6|173401.6|714
1675094400000|2023-01-30 16:00:00|173501.7|173411.7|173545.5|173455.5|173636.8|173546.8|173414|173324|756
1675094700000|2023-01-30 16:05:00|173546.7|173456.7|173630.7|173540.7|173663.6|173573.6|173508.1|173418.1|548
1675095000000|2023-01-30 16:10:00|173630.2|173540.2|173622.2|173532.2|173634.7|173544.7|173547.9|173457.9|460
1675095300000|2023-01-30 16:15:00|173623.1|173533.1|173622.7|173532.7|173635.8|173545.8|173584.5|173494.5|451
1675095600000|2023-01-30 16:20:00|173622.9|173532.9|173632.3|173542.3|173707.6|173617.6|173621.2|173531.2|478
1675095900000|2023-01-30 16:25:00|173624.3|173534.3|173618.4|173528.4|173657.8|173567.8|173609.9|173519.9|472
1675096200000|2023-01-30 16:30:00|173618.5|173528.5|173836.8|173746.8|173845.5|173755.5|173603.4|173513.4|662
1675096500000|2023-01-30 16:35:00|173838.2|173748.2|173624|173534|173858.1|173768.1|173622.5|173532.5|514
1675096800000|2023-01-30 16:40:00|173620.7|173530.7|173616.1|173526.1|173706.6|173616.6|173584.9|173494.9|669
1675097100000|2023-01-30 16:45:00|173621.5|173531.5|173748|173658|173751.6|173661.6|173621.5|173531.5|589
1675097400000|2023-01-30 16:50:00|173745.9|173655.9|173736.4|173646.4|173768.8|173678.8|173722.6|173632.6|660
1675097700000|2023-01-30 16:55:00|173736.8|173646.8|173684.1|173594.1|173757.7|173667.7|173623.7|173533.7|662
1675098000000|2023-01-30 17:00:00|173683.3|173593.3|173690.1|173560.1|173707.7|173602.2|173615.1|173525.1|584
1675098300000|2023-01-30 17:05:00|173691.4|173561.4|173805.8|173715.8|173813.1|173723.1|173645.9|173515.9|532
1675098600000|2023-01-30 17:10:00|173803.7|173713.7|173769.8|173679.8|173892.6|173762.6|173757.2|173658|467
1675098900000|2023-01-30 17:15:00|173769.9|173679.9|173802.2|173712.2|173820|173730|173762.5|173661.7|514
1675099200000|2023-01-30 17:20:00|173806.3|173716.3|173843.5|173753.5|173881.8|173791.8|173776.1|173671.8|500
1675099500000|2023-01-30 17:25:00|173845.1|173755.1|173772.9|173682.9|173900.3|173810.3|173743|173653|463
1675099800000|2023-01-30 17:30:00|173772.7|173682.7|173893.3|173803.3|173902.8|173812.8|173772.6|173682.6|482
1675100100000|2023-01-30 17:35:00|173893.4|173803.4|173868|173738|173916.8|173826.8|173839.6|173709.6|465
1675100400000|2023-01-30 17:40:00|173867.4|173737.4|173749.2|173659.2|173879.5|173749.5|173731.4|173606|451
1675100700000|2023-01-30 17:45:00|173749.8|173659.8|173729.2|173639.2|173799.7|173687|173726.3|173632.6|437
1675101000000|2023-01-30 17:50:00|173729.5|173639.5|173836.8|173706.8|173843.7|173732.3|173729|173639|372
1675101300000|2023-01-30 17:55:00|173833.6|173703.6|173850|173760|173873.3|173763.4|173806.1|173684.3|470
1675101600000|2023-01-30 18:00:00|173850.8|173760.8|173860.6|173730.6|173955.7|173865.7|173838.3|173729.4|545
1675101900000|2023-01-30 18:05:00|173860.2|173730.2|173850.7|173720.7|173866.6|173753|173829.1|173699.1|457
1675102200000|2023-01-30 18:10:00|173850.6|173720.6|173867.1|173737.1|173872.3|173742.3|173809.7|173702.4|380
1675102500000|2023-01-30 18:15:00|173868.4|173738.4|173836.4|173706.4|173876.8|173759.3|173798.3|173687.8|540
1675102800000|2023-01-30 18:20:00|173838|173708|173816.2|173726.2|173838.1|173730.2|173802.4|173685.6|472
1675103100000|2023-01-30 18:25:00|173816.3|173726.3|173805.7|173675.7|173846|173736.1|173780.2|173667.1|367
1675103400000|2023-01-30 18:30:00|173806.4|173676.4|173797.6|173707.6|173855.7|173737.4|173785.2|173675.7|403
1675103700000|2023-01-30 18:35:00|173797.5|173707.5|173828.6|173698.6|173848|173724.2|173795.4|173668.1|486
1675104000000|2023-01-30 18:40:00|173829|173699|173806|173716|173868.4|173738.4|173786.3|173684.3|524
1675104300000|2023-01-30 18:45:00|173807.4|173717.4|173809.4|173719.4|173837.3|173747.3|173799.1|173709.1|400
1675104600000|2023-01-30 18:50:00|173809.3|173719.3|173831.1|173741.1|173866.8|173759.8|173808.9|173708|584
1675104900000|2023-01-30 18:55:00|173830.7|173740.7|173808.2|173718.2|173856.7|173766.7|173808.2|173718.2|390
1675105200000|2023-01-30 19:00:00|173808.7|173718.7|173877.3|173787.3|173878.8|173788.8|173804.4|173714.4|670
1675105500000|2023-01-30 19:05:00|173880.2|173790.2|173991.4|173901.4|174002.4|173912.4|173869.8|173779.8|426
1675105800000|2023-01-30 19:10:00|173980.8|173890.8|174104.1|174014.1|174108.8|174018.8|173980.8|173890.8|655
1675106100000|2023-01-30 19:15:00|174105.1|174015.1|174198.2|174068.2|174214.3|174107.8|174103.8|174013.8|432
1675106400000|2023-01-30 19:20:00|174198.5|174068.5|174171.9|174041.9|174201.2|174071.2|174149.7|174019.7|389
1675106700000|2023-01-30 19:25:00|174170.7|174040.7|174150.9|174060.9|174199.2|174080.1|174142.3|174035.7|307
1675107000000|2023-01-30 19:30:00|174152.7|174062.7|174188.4|174058.4|174196|174084.4|174116|174021.1|425
1675107300000|2023-01-30 19:35:00|174188.8|174058.8|174151.9|174021.9|174197.5|174079.6|174144.8|174014.8|285
1675107600000|2023-01-30 19:40:00|174148.5|174018.5|174104.8|173974.8|174149.8|174019.8|174064.2|173947.1|397
1675107900000|2023-01-30 19:45:00|174102.6|173972.6|174131.4|174001.4|174143|174013|174062.2|173932.2|375
1675108200000|2023-01-30 19:50:00|174128.6|173998.6|174155.5|174025.5|174157.3|174027.3|174114.3|173984.3|391
1675108500000|2023-01-30 19:55:00|174155.6|174025.6|174181.8|174051.8|174186|174056|174144.2|174017.2|428
1675108800000|2023-01-30 20:00:00|174183.9|174053.9|174161.1|174031.1|174192.5|174062.5|174137.2|174026|463
1675109100000|2023-01-30 20:05:00|174161.3|174031.3|174199|174069|174213.5|174083.5|174148.4|174021.5|312
1675109400000|2023-01-30 20:10:00|174199.4|174069.4|174201.7|174071.7|174256|174083.1|174138.8|174017.6|308
1675109700000|2023-01-30 20:15:00|174201.9|174071.9|174158.8|174028.8|174213.8|174083.8|174151|174021|273
1675110000000|2023-01-30 20:20:00|174158.7|174028.7|174145.7|174015.7|174161.6|174031.6|174099.6|173985.9|301
1675110300000|2023-01-30 20:25:00|174145.6|174015.6|174137.9|174007.9|174157.3|174027.3|174093.7|173963.7|365
1675110600000|2023-01-30 20:30:00|174139.4|174009.4|174121.1|173991.1|174186|174024.4|174099|173965|369
1675110900000|2023-01-30 20:35:00|174130.9|174000.9|174099.9|173969.9|174191.7|174061.7|174092.4|173962.4|568
1675111200000|2023-01-30 20:40:00|174101|173971|174114.8|173984.8|174166.5|174048.5|174073.7|173966.7|443
1675111500000|2023-01-30 20:45:00|174114.9|173984.9|174145|174015|174174.4|174051.9|174084.5|173969.8|330
1675111800000|2023-01-30 20:50:00|174138|174008|174144.6|174014.6|174172.5|174050.1|174104.7|173989.9|565
1675112100000|2023-01-30 20:55:00|174143.2|174013.2|174151.4|174021.4|174216.4|174086.4|174117.2|174008.2|491
1675112400000|2023-01-30 21:00:00|174145.9|174015.9|174071.6|173941.6|174145.9|174031.9|174048.9|173928.5|462
1675112700000|2023-01-30 21:05:00|174074.3|173944.3|174057.3|173927.3|174114.1|173962.7|174035.2|173887.7|228
1675113000000|2023-01-30 21:10:00|174059.1|173929.1|174051.7|173921.7|174099.4|173952.4|174027.2|173880.3|255
1675113300000|2023-01-30 21:15:00|174052.6|173922.6|174101|173971|174109.1|173979.1|174043.7|173913.7|439
1675113600000|2023-01-30 21:20:00|174101.7|173971.7|174092.2|173962.2|174113|173983|174082.1|173952.1|177
1675113900000|2023-01-30 21:25:00|174081.3|173951.3|174091.3|173961.3|174099.6|173969.6|174066.2|173936.2|273
1675114200000|2023-01-30 21:30:00|174091.8|173961.8|174078.8|173948.8|174120|173976.6|174065.7|173901.5|153
1675114500000|2023-01-30 21:35:00|174077.7|173947.7|174075.9|173945.9|174131|173978.3|174023.9|173891|307
1675114800000|2023-01-30 21:40:00|174070.2|173940.2|174092.2|173962.2|174127.5|173980.6|174059.2|173916.3|289
1675115100000|2023-01-30 21:45:00|174091.8|173961.8|174173|173890|174176|174003.1|174037.1|173871.6|311
1675115400000|2023-01-30 21:50:00|174089|173959|174093.8|173963.8|174208.5|174008.9|174042.1|173854.5|842
1675115700000|2023-01-30 21:55:00|174092.9|173962.9|174202.7|173860.7|174213|173962.9|174021.1|173679.1|861
1675116000000|2023-01-30 22:00:00|174197.8|173855.8|174118.1|173776.1|174212.3|173870.3|174086|173744|44
1675116300000|2023-01-30 22:05:00|174085.7|173743.7|174128.1|173786.1|174128.1|173786.1|174075.2|173733.2|12
1675116600000|2023-01-30 22:10:00|174123.3|173781.3|174121.7|173779.7|174127.3|173785.3|174101.8|173759.8|60
1675116900000|2023-01-30 22:15:00|174075.4|173733.4|174113.9|173771.9|174127.5|173785.5|174075.4|173733.4|50
1675117200000|2023-01-30 22:20:00|174115.9|173773.9|174109.9|173767.9|174128.9|173786.9|174105.9|173763.9|41
1675117500000|2023-01-30 22:25:00|174108.9|173766.9|174131.1|173789.1|174131.7|173789.7|174108.9|173766.9|15
1675117800000|2023-01-30 22:30:00|174099.6|173757.6|174093.5|173751.5|174109|173767|174077.1|173735.1|400
1675118100000|2023-01-30 22:35:00|174092.9|173750.9|174087.4|173745.4|174101.4|173759.4|174081.1|173739.1|83
1675118400000|2023-01-30 22:40:00|174087.7|173745.7|174074|173732|174093.6|173751.6|174070.3|173728.3|127
1675118700000|2023-01-30 22:45:00|174073.2|173731.2|174054.1|173712.1|174090.6|173748.6|174054.1|173712.1|67
1675119000000|2023-01-30 22:50:00|174077.8|173735.8|174072.5|173730.5|174091.8|173749.8|174057|173715|48
1675119300000|2023-01-30 22:55:00|174072.4|173730.4|174058|173716|174115.9|173773.9|174004.1|173662.1|67
1675119600000|2023-01-30 23:00:00|174044.4|173702.4|174054|173712|174130.2|173788.2|174023.7|173681.7|317
1675119900000|2023-01-30 23:05:00|174054.1|173712.1|174090.3|173748.3|174146.7|173804.7|174025.3|173683.3|221
1675120200000|2023-01-30 23:10:00|174090.1|173748.1|174044.3|173702.3|174139.3|173797.3|173984.1|173642.1|231
1675120500000|2023-01-30 23:15:00|174066.5|173724.5|174085.8|173743.8|174127.8|173785.8|174022.5|173680.5|252
1675120800000|2023-01-30 23:20:00|174085.7|173743.7|174054.8|173712.8|174092.4|173750.4|174015|173673|242
1675121100000|2023-01-30 23:25:00|174054.3|173712.3|174044.5|173702.5|174075.1|173733.1|174025.9|173683.9|230
1675121400000|2023-01-30 23:30:00|174046.4|173704.4|174074.3|173732.3|174091|173749|174025.1|173683.1|194
1675121700000|2023-01-30 23:35:00|174083.1|173741.1|174059.6|173717.6|174104|173762|174023.3|173681.3|190
1675122000000|2023-01-30 23:40:00|174059.7|173717.7|174054.5|173712.5|174110|173768|174021|173679|227
1675122300000|2023-01-30 23:45:00|174053.6|173711.6|174053.9|173711.9|174089|173747|174012.8|173670.8|221
1675122600000|2023-01-30 23:50:00|174047.3|173705.3|174074.3|173732.3|174089.7|173747.7|174025.3|173683.3|271
1675122900000|2023-01-30 23:55:00|174074.4|173732.4|174066.8|173724.8|174098.9|173756.9|174025.7|173683.7|258
1675123200000|2023-01-31 00:00:00|174067|173725|174245.6|173959.2|174260.1|173963.2|174034.8|173692.8|331
1675123500000|2023-01-31 00:05:00|174218|173930|174184.9|173842.9|174252.2|173964|174153|173811|278
1675123800000|2023-01-31 00:10:00|174179.8|173859.6|174145|173881|174208|173886|174110.1|173802.6|263
1675124100000|2023-01-31 00:15:00|174143.2|173866.5|174152.9|173858.4|174198.8|173897|174121.6|173789.6|252
1675124400000|2023-01-31 00:20:00|174152.6|173858.2|174115.7|173848.1|174178|173903|174068.8|173784.9|233
1675124700000|2023-01-31 00:25:00|174109.4|173847.7|174149.6|173869.7|174171|173912.2|174042.2|173780.2|242
1675125000000|2023-01-31 00:30:00|174144|173886.3|174132.3|174002.3|174235.9|174015.9|174121.4|173849.8|887
1675125300000|2023-01-31 00:35:00|174132.5|174002.5|174126.8|173894.3|174176.8|174015.5|174032.9|173858.4|729
1675125600000|2023-01-31 00:40:00|174126.9|173894|174168.6|173901.2|174178.4|173962|174082|173859.3|509
1675125900000|2023-01-31 00:45:00|174168.7|173900.8|174194.7|173964.2|174200.9|173997.6|174105.2|173892.9|707
1675126200000|2023-01-31 00:50:00|174194.9|173961.3|174138.5|174008.5|174206.3|174015|174124.9|173921.1|890
1675126500000|2023-01-31 00:55:00|174138|174008|174118.9|173988.9|174179.6|174015|174109.1|173912.9|692
1675126800000|2023-01-31 01:00:00|174118.8|173988.8|174106.2|173878|174177.2|174015.5|173974.3|173841.1|789
1675127100000|2023-01-31 01:05:00|174113.6|173843.6|174094.1|173826|174142.5|173938.1|173904.3|173720.6|420
1675127400000|2023-01-31 01:10:00|174094.3|173826.1|174116.1|173890.5|174139|173928.2|174050.2|173825.9|773
1675127700000|2023-01-31 01:15:00|174116.2|173890.8|174131.6|173898|174163.6|173967.9|174064.4|173856.2|664
1675128000000|2023-01-31 01:20:00|174131.4|173897.9|174143.3|173910.4|174168.3|173982.1|174095.8|173862|548
1675128300000|2023-01-31 01:25:00|174143.5|173911.3|174167.8|173943.3|174188.4|174009|174107|173894.9|544
1675128600000|2023-01-31 01:30:00|174165.4|173937.9|174158.1|173931.9|174188.2|173959.2|174106.8|173848.2|760
1675128900000|2023-01-31 01:35:00|174155|173931.7|173965.6|173682.2|174160.2|173987.9|173911.6|173663.8|692
1675129200000|2023-01-31 01:40:00|173965.7|173682.1|173946|173685.3|173981.2|173748|173844.5|173618.2|773
1675129500000|2023-01-31 01:45:00|173945.6|173684.4|174002.8|173770.4|174022.1|173805.4|173870|173621.1|645
1675129800000|2023-01-31 01:50:00|174002.6|173769.8|174042.1|173778.9|174069.6|173842.4|173947.5|173739.2|507
1675130100000|2023-01-31 01:55:00|174042.2|173779|174066.8|173780.5|174085.2|173865|173983.1|173758.1|411
1675130400000|2023-01-31 02:00:00|174058.5|173782.1|174102.1|173875.5|174129.8|173960.5|174033.9|173763.8|670
1675130700000|2023-01-31 02:05:00|174103.5|173875.7|174128|173844.2|174133|173931.3|173967.1|173767.1|581
1675131000000|2023-01-31 02:10:00|174127.5|173845.7|174133.6|173897.8|174140.5|173939.1|174035|173829.2|614
1675131300000|2023-01-31 02:15:00|174127.2|173897.6|174115.7|173883.8|174142.9|173947.8|174038.2|173868|558
1675131600000|2023-01-31 02:20:00|174115.4|173884.1|174124.5|173883.8|174139.2|173960.5|174049.5|173854.9|569
1675131900000|2023-01-31 02:25:00|174116.7|173884|174177.5|173934.3|174194.4|173952.6|174042|173855.8|665
1675132200000|2023-01-31 02:30:00|174177.8|173924.3|174159.1|173941.5|174216|174023.3|174106|173918.7|614
1675132500000|2023-01-31 02:35:00|174159.2|173941.8|174170.7|173970.5|174198|174025|174104.5|173929.5|761
1675132800000|2023-01-31 02:40:00|174170.5|173969.3|174175.8|173964.9|174201.5|174029|174128.6|173947.9|865
1675133100000|2023-01-31 02:45:00|174171.6|173965.3|174173.2|173968.2|174201.4|174019.4|174098.7|173924.1|690
1675133400000|2023-01-31 02:50:00|174172.8|173968.6|174143.2|174013.2|174205|174036|174120.2|173938.7|885
1675133700000|2023-01-31 02:55:00|174141.7|174011.7|174114.9|173984.9|174189.1|174022.3|174099.5|173927.7|634
1675134000000|2023-01-31 03:00:00|174115|173985|174165.6|173960.1|174199|174037|174099.7|173932.1|533
1675134300000|2023-01-31 03:05:00|174170|173960.2|174086.3|173844.9|174195.1|174024.5|174042.4|173844.3|543
1675134600000|2023-01-31 03:10:00|174084.9|173848.3|174083|173953|174149.7|173956|173976|173764.2|503
1675134900000|2023-01-31 03:15:00|174082.7|173952.7|174080.7|173850.6|174121.8|173962.5|174025.2|173831.5|655
1675135200000|2023-01-31 03:20:00|174081|173851.7|174106.7|173858.2|174147|173947.4|174040.7|173825.2|545
1675135500000|2023-01-31 03:25:00|174105.4|173856.5|174135|173863.7|174175|173964.4|174054.5|173821.4|514
1675135800000|2023-01-31 03:30:00|174117.8|173850.3|174104.2|173899.7|174151.6|173933.2|174048.8|173825.3|432
1675136100000|2023-01-31 03:35:00|174104.3|173899.9|174123.6|173871.5|174190|173970.4|174045.5|173823.1|525
1675136400000|2023-01-31 03:40:00|174123.4|173871.8|174156|173919.7|174176.8|173937.6|174077.1|173830.3|436
1675136700000|2023-01-31 03:45:00|174151.1|173919.3|174132.2|173894.6|174196|173941.5|174071.5|173853.7|415
1675137000000|2023-01-31 03:50:00|174131.6|173894.7|174171.2|173897.7|174172.4|173970.4|174054.1|173876.2|447
1675137300000|2023-01-31 03:55:00|174172|173897.5|174196.4|173978.7|174209.1|174008.5|174061.8|173865.6|475
1675137600000|2023-01-31 04:00:00|174196.1|173978.4|174176|173965.7|174263.1|173993.4|174165.2|173931.5|847
1675137900000|2023-01-31 04:05:00|174178.6|173968.4|174149.9|173921.8|174228.3|174028|174090.8|173898.7|707
1675138200000|2023-01-31 04:10:00|174149.8|173922.5|174158.6|174028.6|174205.7|174041.9|174122.6|173922.5|671
1675138500000|2023-01-31 04:15:00|174156.8|174026.8|174153.1|174023.1|174205|174052.7|174147.3|173977.5|761
1675138800000|2023-01-31 04:20:00|174153.2|174023.2|174172.7|174042.7|174212.1|174051.1|174101.5|173945.2|575
1675139100000|2023-01-31 04:25:00|174171.1|174041.1|174169|174039|174228|174062.5|174142.2|173978.7|521
1675139400000|2023-01-31 04:30:00|174169.4|174039.4|174248.3|174118.3|174297.5|174129.1|174166.6|174002.6|633
1675139700000|2023-01-31 04:35:00|174248.5|174118.5|174267.7|174137.7|174303.9|174173.9|174247.7|174093.2|689
1675140000000|2023-01-31 04:40:00|174266.6|174136.6|174250|174120|174314.2|174184.2|174249.5|174056.7|492
1675140300000|2023-01-31 04:45:00|174264.4|174134.4|174257|174127|174310|174153.6|174234.5|174053.5|319
1675140600000|2023-01-31 04:50:00|174257.1|174127.1|174263.5|174133.5|174314.7|174160|174233.5|174083.8|204
1675140900000|2023-01-31 04:55:00|174263.7|174133.7|174251.6|174121.6|174297.5|174150.5|174223.9|174081.7|312
1675141200000|2023-01-31 05:00:00|174249.7|174119.7|174242|174112|174313.6|174147.9|174234|174058.7|332
1675141500000|2023-01-31 05:05:00|174237.5|174107.5|174335.8|174126|174336.3|174177|174225.5|174047|380
1675141800000|2023-01-31 05:10:00|174334.5|174125.7|174361.3|174231.3|174383.8|174253.8|174270|174063.3|388
1675142100000|2023-01-31 05:15:00|174361.5|174231.5|174339.3|174249.3|174379.4|174255.9|174331.3|174215.1|165
1675142400000|2023-01-31 05:20:00|174339.4|174249.4|174215.8|174085.8|174397|174267|174178|174015.4|263
1675142700000|2023-01-31 05:25:00|174187.4|174057.4|174163.7|174033.7|174292|174111.2|174155.5|173998.4|451
1675143000000|2023-01-31 05:30:00|174165|174035|174171.2|174041.2|174243.7|174089.8|174153.6|173992.5|757
1675143300000|2023-01-31 05:35:00|174171.4|174041.4|174257.7|174127.7|174322.7|174167.7|174149.9|174019.9|677
1675143600000|2023-01-31 05:40:00|174252.4|174122.4|174257.3|174127.3|174320.6|174168.7|174242.6|174104.2|586
1675143900000|2023-01-31 05:45:00|174257.2|174127.2|174256.8|174126.8|174291.2|174140.8|174199.7|174069.7|629
1675144200000|2023-01-31 05:50:00|174259.4|174129.4|174258.3|174128.3|174279.8|174147.5|174242.8|174077.7|602
1675144500000|2023-01-31 05:55:00|174259.7|174129.7|174284|174154|174308.6|174163.3|174246|174072.3|547
1675144800000|2023-01-31 06:00:00|174283.9|174153.9|174394.9|174264.9|174434.1|174294|174268.6|174138.6|771
1675145100000|2023-01-31 06:05:00|174395.7|174265.7|174346.9|174216.9|174398.7|174268.7|174337.3|174192.3|601
1675145400000|2023-01-31 06:10:00|174347.1|174217.1|174376|174246|174396|174266|174337.7|174140.2|328
1675145700000|2023-01-31 06:15:00|174377|174247|174385.2|174255.2|174389.5|174259.5|174325.4|174232.4|221
1675146000000|2023-01-31 06:20:00|174384.9|174254.9|174379.4|174249.4|174391.9|174261.9|174374.6|174244.6|176
1675146300000|2023-01-31 06:25:00|174379.9|174249.9|174368.4|174238.4|174383.4|174253.4|174357.5|174227.5|181
1675146600000|2023-01-31 06:30:00|174368.5|174238.5|174316.3|174186.3|174374.8|174244.8|174309|174181.5|287
1675146900000|2023-01-31 06:35:00|174316.4|174186.4|174321.7|174191.7|174384.4|174209.5|174307.9|174138.5|287
1675147200000|2023-01-31 06:40:00|174318.2|174188.2|174298.6|174168.6|174381.8|174258.3|174291.6|174161.6|421
1675147500000|2023-01-31 06:45:00|174299.4|174169.4|174263.1|174133.1|174336.2|174170.9|174231.2|174069|452
1675147800000|2023-01-31 06:50:00|174262|174132|174203.3|174073.3|174287.6|174140|174195.1|174021.6|630
1675148100000|2023-01-31 06:55:00|174203.2|174073.2|174133.8|174003.8|174278.9|174101.7|174132|174002|568
1675148400000|2023-01-31 07:00:00|174133.2|174003.2|174233.7|174103.7|174291.7|174157|174089.3|173981.8|628
1675148700000|2023-01-31 07:05:00|174228.4|174098.4|174320.1|174190.1|174338.4|174235.2|174226.5|174096.5|654
1675149000000|2023-01-31 07:10:00|174319.8|174189.8|174303.9|174173.9|174337|174219.8|174236.2|174146.2|619
1675149300000|2023-01-31 07:15:00|174303.8|174173.8|174497.3|174367.3|174615.9|174503.5|174267.9|174153|632
1675149600000|2023-01-31 07:20:00|174497.2|174367.2|174481.9|174351.9|174504.7|174374.7|174382|174252|466
1675149900000|2023-01-31 07:25:00|174482|174352|174434.5|174304.5|174484.3|174354.3|174416|174286|314
1675150200000|2023-01-31 07:30:00|174436.1|174306.1|174494.2|174364.2|174495.2|174386.5|174409.7|174279.7|426
1675150500000|2023-01-31 07:35:00|174494.1|174364.1|174424.2|174294.2|174539.4|174449.4|174389.9|174291.7|537
1675150800000|2023-01-31 07:40:00|174425.7|174295.7|174292.3|174202.3|174449.1|174326|174279.8|174189.8|459
1675151100000|2023-01-31 07:45:00|174292.4|174202.4|174258.9|174168.9|174310.1|174220.1|174180.3|174090.3|666
1675151400000|2023-01-31 07:50:00|174264.7|174174.7|174220.6|174130.6|174319.8|174207.2|174205.3|174096|570
1675151700000|2023-01-31 07:55:00|174216.2|174126.2|174280.2|174190.2|174292.6|174202.6|174213.7|174123.7|353
1675152000000|2023-01-31 08:00:00|174276.5|174186.5|174092.2|174002.2|174276.5|174186.5|174086.5|173996.5|634
1675152300000|2023-01-31 08:05:00|174092.1|174002.1|174135.7|174045.7|174197.6|174107.6|174003.6|173913.6|585
1675152600000|2023-01-31 08:10:00|174135.8|174045.8|174227|174137|174302.3|174212.3|174121.2|174031.2|707
1675152900000|2023-01-31 08:15:00|174225.2|174135.2|174277.4|174187.4|174281.7|174191.7|174101.6|174011.6|556
1675153200000|2023-01-31 08:20:00|174277.2|174187.2|174232.1|174142.1|174282.5|174192.5|174163.1|174073.1|566
1675153500000|2023-01-31 08:25:00|174231.5|174141.5|174277.7|174187.7|174288|174198|174174.6|174084.6|604
1675153800000|2023-01-31 08:30:00|174278.6|174188.6|174286.9|174196.9|174404.4|174314.4|174277.4|174187.4|677
1675154100000|2023-01-31 08:35:00|174283.4|174193.4|174383.4|174293.4|174397.7|174307.7|174256.5|174166.5|630
1675154400000|2023-01-31 08:40:00|174383.3|174293.3|174599.9|174509.9|174620.9|174530.9|174374.3|174284.3|740
1675154700000|2023-01-31 08:45:00|174600.1|174510.1|174601.3|174511.3|174622.9|174532.9|174573.1|174483.1|701
1675155000000|2023-01-31 08:50:00|174603.4|174513.4|174626.8|174536.8|174659.3|174569.3|174582.7|174492.7|739
1675155300000|2023-01-31 08:55:00|174619.6|174529.6|174650.7|174560.7|174671.1|174581.1|174606|174502.3|582
1675155600000|2023-01-31 09:00:00|174650.8|174560.8|174592.7|174502.7|174670.8|174580.8|174482.9|174392.9|708
1675155900000|2023-01-31 09:05:00|174596.9|174506.9|174604.9|174514.9|174625.6|174535.6|174579.4|174489.4|525
1675156200000|2023-01-31 09:10:00|174604.8|174514.8|174649|174559|174738|174648|174603.8|174513.8|549
1675156500000|2023-01-31 09:15:00|174654.3|174564.3|174903.8|174813.8|174939.3|174849.3|174625.8|174535.8|518
1675156800000|2023-01-31 09:20:00|174903.6|174813.6|174797.5|174707.5|174903.6|174813.6|174752.4|174662.4|495
1675157100000|2023-01-31 09:25:00|174796.8|174706.8|174802|174712|174852.7|174762.7|174776.7|174686.7|400
1675157400000|2023-01-31 09:30:00|174802.1|174712.1|174531.5|174441.5|174813|174723|174500.2|174410.2|560
1675157700000|2023-01-31 09:35:00|174531.3|174441.3|174498.1|174408.1|174537.2|174447.2|174485.4|174395.4|365
1675158000000|2023-01-31 09:40:00|174497.8|174407.8|174613.7|174523.7|174662.6|174572.6|174466.9|174376.9|552
1675158300000|2023-01-31 09:45:00|174614.6|174524.6|174765|174675|174776.8|174686.8|174519.4|174429.4|660
1675158600000|2023-01-31 09:50:00|174764.8|174674.8|174840.4|174750.4|174872.3|174782.3|174723.5|174633.5|648
1675158900000|2023-01-31 09:55:00|174840.2|174750.2|174757.5|174627.5|174884.2|174794.2|174676.9|174585.9|626
1675159200000|2023-01-31 10:00:00|174758.7|174628.7|174720.7|174630.7|174812.3|174722.3|174720.7|174624.6|643
1675159500000|2023-01-31 10:05:00|174719.1|174629.1|174782.3|174692.3|174801.3|174711.3|174665.8|174575.8|548
1675159800000|2023-01-31 10:10:00|174782.4|174692.4|174883.2|174793.2|174891.2|174801.2|174761.1|174671.1|531
1675160100000|2023-01-31 10:15:00|174882.7|174792.7|174797|174707|174882.7|174792.7|174753.4|174663.4|516
1675160400000|2023-01-31 10:20:00|174797.1|174707.1|174802.7|174712.7|174813.6|174723.6|174732.2|174642.2|464
1675160700000|2023-01-31 10:25:00|174803.3|174713.3|174717|174627|174815.6|174725.6|174695.4|174605.4|391
1675161000000|2023-01-31 10:30:00|174712.6|174622.6|174744.5|174654.5|174763|174673|174681.9|174591.9|562
1675161300000|2023-01-31 10:35:00|174744.4|174654.4|174757.4|174667.4|174802.1|174712.1|174740.4|174650.4|348
1675161600000|2023-01-31 10:40:00|174757.3|174667.3|174813.5|174723.5|174825.5|174735.5|174706.2|174616.2|469
1675161900000|2023-01-31 10:45:00|174813.6|174723.6|174808.2|174718.2|174852.9|174762.9|174752.3|174662.3|616
1675162200000|2023-01-31 10:50:00|174810.2|174720.2|174873.1|174783.1|174894.3|174804.3|174802.3|174712.3|501
1675162500000|2023-01-31 10:55:00|174874.6|174784.6|174856.7|174766.7|174955.2|174865.2|174820.9|174730.9|560
1675162800000|2023-01-31 11:00:00|174855.8|174765.8|174812|174722|174892.5|174801|174812|174722|716
1675163100000|2023-01-31 11:05:00|174811.4|174721.4|174722.5|174632.5|174844.2|174754.2|174621.9|174531.9|608
1675163400000|2023-01-31 11:10:00|174721.4|174631.4|174766.6|174676.6|174800.5|174699.5|174693.3|174603.3|497
1675163700000|2023-01-31 11:15:00|174768.8|174678.8|174675.2|174585.2|174777.5|174687.5|174613.4|174523.4|620
1675164000000|2023-01-31 11:20:00|174670.4|174580.4|174678.5|174588.5|174691.5|174601.5|174658.1|174568.1|520
1675164300000|2023-01-31 11:25:00|174677.9|174587.9|174777.1|174687.1|174812.8|174722.8|174675.6|174585.6|518
1675164600000|2023-01-31 11:30:00|174779.4|174689.4|174808.9|174718.9|174861.3|174771.3|174766|174676|511
1675164900000|2023-01-31 11:35:00|174805.2|174715.2|174603.6|174513.6|174805.8|174715.8|174584.9|174494.9|604
1675165200000|2023-01-31 11:40:00|174603.7|174513.7|174415.1|174325.1|174626|174536|174411.9|174321.9|522
1675165500000|2023-01-31 11:45:00|174415|174325|174556|174426|174579|174489|174332|174242|539
1675165800000|2023-01-31 11:50:00|174556.3|174426.3|174401|174311|174560.1|174453.5|174364|174274|445
1675166100000|2023-01-31 11:55:00|174406.3|174316.3|174426.1|174296.1|174475.8|174376.7|174402.1|174288.6|684
1675166400000|2023-01-31 12:00:00|174428.8|174298.8|174384.8|174294.8|174554.8|174424.8|174374.6|174230.7|836
1675166700000|2023-01-31 12:05:00|174384.4|174294.4|174479.9|174389.9|174482.5|174392.5|174381.3|174291.3|564
1675167000000|2023-01-31 12:10:00|174480.3|174390.3|174534.2|174444.2|174609|174519|174463|174373|393
1675167300000|2023-01-31 12:15:00|174541.2|174451.2|174509.3|174419.3|174576.6|174478.2|174494.5|174404.5|457
1675167600000|2023-01-31 12:20:00|174510.1|174420.1|174703.8|174613.8|174716.4|174620.5|174498.5|174408.5|535
1675167900000|2023-01-31 12:25:00|174704|174614|174677.3|174587.3|174830.1|174731.4|174675.9|174585.9|549
1675168200000|2023-01-31 12:30:00|174677.1|174587.1|174690.6|174600.6|174704.2|174614.2|174604.9|174504.8|418
1675168500000|2023-01-31 12:35:00|174690.5|174600.5|174697.1|174607.1|174698.6|174608.6|174666.9|174576.9|260
1675168800000|2023-01-31 12:40:00|174694|174604|174774.8|174684.8|174826.5|174736.5|174688.7|174598.7|482
1675169100000|2023-01-31 12:45:00|174776.1|174686.1|174788.5|174698.5|174788.7|174698.7|174655.3|174547.2|597
1675169400000|2023-01-31 12:50:00|174788.6|174698.6|174874.7|174784.7|174897.8|174807.8|174770.5|174680.5|625
1675169700000|2023-01-31 12:55:00|174871.3|174781.3|174884.3|174794.3|174925|174835|174857.8|174767.8|626
1675170000000|2023-01-31 13:00:00|174884.2|174794.2|174759.2|174669.2|174904.5|174814.5|174755.1|174665.1|557
1675170300000|2023-01-31 13:05:00|174759.4|174669.4|174653.7|174563.7|174759.5|174669.5|174653.7|174563.7|419
1675170600000|2023-01-31 13:10:00|174651.2|174561.2|174730.1|174640.1|174748.4|174658.4|174651.2|174561.2|512
1675170900000|2023-01-31 13:15:00|174730.3|174640.3|174638.7|174548.7|174755.8|174665.8|174613.1|174523.1|545
1675171200000|2023-01-31 13:20:00|174642.3|174552.3|174608.5|174518.5|174666.3|174576.3|174595.7|174505.7|480
1675171500000|2023-01-31 13:25:00|174612.9|174522.9|174724.7|174594.7|174724.7|174602.6|174555.8|174465.8|585
1675171800000|2023-01-31 13:30:00|174723.5|174593.5|174292.9|174202.9|174723.5|174593.5|174048.8|173958.8|964
1675172100000|2023-01-31 13:35:00|174282.2|174192.2|174133.2|174043.2|174339|174249|174116.4|174026.4|865
1675172400000|2023-01-31 13:40:00|174133.4|174043.4|174222.4|174132.4|174346.5|174256.5|174122.5|174032.5|815
1675172700000|2023-01-31 13:45:00|174222.5|174132.5|174067.3|173977.3|174254.7|174164.7|174027|173937|739
1675173000000|2023-01-31 13:50:00|174071.9|173981.9|174011.9|173921.9|174173|174083|173909.4|173819.4|648
1675173300000|2023-01-31 13:55:00|174011|173921|173992.9|173862.9|174032.9|173937.5|173705.4|173615.4|709
1675173600000|2023-01-31 14:00:00|173997.1|173867.1|173841|173751|174084.5|173954.5|173774.9|173684.9|863
1675173900000|2023-01-31 14:05:00|173838.6|173748.6|174021.2|173931.2|174026.7|173936.7|173838.6|173738.7|647
1675174200000|2023-01-31 14:10:00|174020.8|173930.8|174109.2|174019.2|174208.4|174118.4|174003.5|173913.5|498
1675174500000|2023-01-31 14:15:00|174108.8|174018.8|174163.2|174073.2|174238.2|174148.2|174084.6|173994.6|787
1675174800000|2023-01-31 14:20:00|174163|174073|174033.8|173903.8|174178.1|174088.1|174032.9|173902.9|690
1675175100000|2023-01-31 14:25:00|174003.4|173913.4|174124.5|174034.5|174132.2|174042.2|173952.5|173862.5|672
1675175400000|2023-01-31 14:30:00|174122.1|174032.1|174155.2|174065.2|174226.3|174136.3|174019.6|173929.6|859
1675175700000|2023-01-31 14:35:00|174156.3|174066.3|174338.5|174248.5|174339.5|174249.5|174136|174046|848
1675176000000|2023-01-31 14:40:00|174336.6|174246.6|174375.6|174245.6|174377.4|174282.8|174245.5|174147.2|843
1675176300000|2023-01-31 14:45:00|174376.1|174246.1|174248.4|174158.4|174453.5|174363.5|174246.4|174156.4|784
1675176600000|2023-01-31 14:50:00|174248|174158|174064.3|173974.3|174248|174158|174039.3|173949.3|593
1675176900000|2023-01-31 14:55:00|174064.5|173974.5|174272.3|173930.3|174384.1|174193.4|174027.9|173930.3|872
1675177200000|2023-01-31 15:00:00|174269.9|173927.9|174227|174137|174269.9|174149.3|174084.6|173871|905
1675177500000|2023-01-31 15:05:00|174226.9|174136.9|174417.4|174327.4|174454.7|174364.7|174194.6|174099.6|864
1675177800000|2023-01-31 15:10:00|174418|174328|174384.5|174294.5|174460.5|174370.5|174364|174274|906
1675178100000|2023-01-31 15:15:00|174376.9|174286.9|174468|174378|174518.4|174428.4|174358.3|174268.3|879
1675178400000|2023-01-31 15:20:00|174464.2|174374.2|174443.9|174353.9|174477.7|174387.7|174298.5|174208.5|906
1675178700000|2023-01-31 15:25:00|174443.6|174353.6|174475.9|174385.9|174660.8|174570.8|174438.9|174348.9|827
1675179000000|2023-01-31 15:30:00|174475|174385|174459.3|174369.3|174569.7|174479.7|174357.3|174267.3|685
1675179300000|2023-01-31 15:35:00|174457.6|174367.6|174331.1|174241.1|174457.6|174367.6|174315.7|174225.7|675
1675179600000|2023-01-31 15:40:00|174331.2|174241.2|174131|174041|174339.8|174249.8|174048.5|173958.5|789
1675179900000|2023-01-31 15:45:00|174128.4|174038.4|174030.4|173940.4|174212.4|174103.1|173909.4|173819.4|820
1675180200000|2023-01-31 15:50:00|174018.6|173928.6|174022.8|173932.8|174077.5|173987.5|173934.6|173844.6|671
1675180500000|2023-01-31 15:55:00|174020.4|173930.4|174257.7|174167.7|174327.5|174237.5|173935.7|173845.7|952
1675180800000|2023-01-31 16:00:00|174279.1|174189.1|174380|174290|174458.8|174368.8|174172.2|174082.2|946
1675181100000|2023-01-31 16:05:00|174379.9|174289.9|174372|174282|174395.1|174305.1|174277.2|174187.2|480
1675181400000|2023-01-31 16:10:00|174371.9|174281.9|174243.7|174153.7|174383.8|174293.8|174231.5|174141.5|546
1675181700000|2023-01-31 16:15:00|174247.3|174157.3|174367.4|174277.4|174381.9|174291.9|174213.3|174123.3|663
1675182000000|2023-01-31 16:20:00|174367.2|174277.2|174409.7|174319.7|174409.7|174319.7|174334.8|174244.8|415
1675182300000|2023-01-31 16:25:00|174405.2|174315.2|174407.2|174317.2|174504.9|174414.9|174395.4|174305.4|598
1675182600000|2023-01-31 16:30:00|174407.3|174317.3|174360.5|174270.5|174410.8|174320.8|174164.6|174074.6|510
1675182900000|2023-01-31 16:35:00|174360.4|174270.4|174199.8|174109.8|174361.1|174271.1|174163.6|174073.6|603
1675183200000|2023-01-31 16:40:00|174200.7|174110.7|174284.3|174194.3|174309|174201.9|174193.1|174103|608
1675183500000|2023-01-31 16:45:00|174283.8|174193.8|174356.6|174266.6|174370.3|174280.3|174281|174191|517
1675183800000|2023-01-31 16:50:00|174356.5|174266.5|174427|174337|174466.7|174376.7|174352.1|174262.1|479
1675184100000|2023-01-31 16:55:00|174425.4|174335.4|174382|174292|174441.5|174344.5|174355|174244.6|466
1675184400000|2023-01-31 17:00:00|174388.6|174298.6|174514.9|174384.9|174564.4|174434.4|174379.8|174289.8|747
1675184700000|2023-01-31 17:05:00|174515.2|174385.2|174487.7|174397.7|174525.9|174402.2|174471.6|174341.6|602
1675185000000|2023-01-31 17:10:00|174488.1|174398.1|174501.5|174411.5|174545.3|174430.8|174474.4|174376.3|565
1675185300000|2023-01-31 17:15:00|174504|174414|174593.2|174463.2|174606.8|174489.4|174485.6|174381.5|589
1675185600000|2023-01-31 17:20:00|174593.5|174463.5|174621.9|174491.9|174626.9|174496.9|174568.2|174438.2|587
1675185900000|2023-01-31 17:25:00|174619.9|174489.9|174680.5|174590.5|174692.8|174602.8|174592.8|174481.7|381
1675186200000|2023-01-31 17:30:00|174681.2|174591.2|174689.3|174599.3|174737.3|174647.3|174681.2|174591.2|434
1675186500000|2023-01-31 17:35:00|174689.7|174599.7|174589.9|174499.9|174697.5|174607.5|174560.1|174470.1|631
1675186800000|2023-01-31 17:40:00|174587|174497|174579.1|174489.1|174596.8|174506.8|174564.5|174474.5|408
1675187100000|2023-01-31 17:45:00|174578.7|174488.7|174506.6|174416.6|174590|174500|174494.4|174404.4|623
1675187400000|2023-01-31 17:50:00|174504.7|174414.7|174484.3|174394.3|174530.7|174440.7|174456.3|174366.3|524
1675187700000|2023-01-31 17:55:00|174483.5|174393.5|174365|174275|174493.8|174403.8|174339.3|174249.3|586
1675188000000|2023-01-31 18:00:00|174364.2|174274.2|174333.1|174243.1|174402.3|174290.6|174323.7|174193.7|529
1675188300000|2023-01-31 18:05:00|174332.6|174242.6|174251.8|174161.8|174371.5|174252.2|174246.8|174130.4|446
1675188600000|2023-01-31 18:10:00|174251.1|174161.1|174268.6|174178.6|174285.4|174195.4|174250.8|174160.8|378
1675188900000|2023-01-31 18:15:00|174271.2|174181.2|174279.8|174189.8|174326.9|174225.6|174248.5|174155.8|475
1675189200000|2023-01-31 18:20:00|174279.7|174189.7|174396.4|174266.4|174406.1|174276.1|174278.5|174188.5|663
1675189500000|2023-01-31 18:25:00|174396.6|174266.6|174392.2|174262.2|174415.7|174285.7|174382.5|174252.5|628
1675189800000|2023-01-31 18:30:00|174384.7|174254.7|174362|174232|174397.5|174267.5|174321.4|174191.4|548
1675190100000|2023-01-31 18:35:00|174362.2|174232.2|174366.5|174236.5|174399|174271.3|174344.5|174214.5|441
1675190400000|2023-01-31 18:40:00|174365.3|174235.3|174344.8|174214.8|174365.3|174259.5|174319|174189|554
1675190700000|2023-01-31 18:45:00|174344.3|174214.3|174337.1|174207.1|174368|174238|174318.1|174201.1|399
1675191000000|2023-01-31 18:50:00|174336.9|174206.9|174458.7|174328.7|174464.6|174334.6|174329.3|174199.3|362
1675191300000|2023-01-31 18:55:00|174458.6|174328.6|174467.5|174377.5|174479.6|174389.6|174428.6|174319.6|618
1675191600000|2023-01-31 19:00:00|174467.3|174377.3|174404.9|174274.9|174512.8|174422.8|174374.2|174259.9|558
1675191900000|2023-01-31 19:05:00|174404.5|174274.5|174419.1|174289.1|174442.1|174312.1|174391.8|174261.8|461
1675192200000|2023-01-31 19:10:00|174423.9|174293.9|174375.6|174245.6|174457.7|174327.7|174355.2|174225.2|338
1675192500000|2023-01-31 19:15:00|174375.8|174245.8|174336.9|174246.9|174403.8|174299|174331.7|174208|347
1675192800000|2023-01-31 19:20:00|174336.1|174246.1|174354.7|174264.7|174375.8|174285.8|174321.6|174231.6|320
1675193100000|2023-01-31 19:25:00|174354.6|174264.6|174339.2|174249.2|174362.9|174270.8|174284.2|174194.2|292
1675193400000|2023-01-31 19:30:00|174339.1|174249.1|174246.2|174156.2|174339.1|174249.1|174245.8|174155.8|349
1675193700000|2023-01-31 19:35:00|174246.4|174156.4|174218.3|174128.3|174248.2|174158.2|174200.7|174110.7|340
1675194000000|2023-01-31 19:40:00|174218.4|174128.4|174270.3|174180.3|174299.3|174209.3|174218.4|174128.4|608
1675194300000|2023-01-31 19:45:00|174267.5|174177.5|174219.5|174129.5|174272.8|174182.8|174205.3|174115.3|492
1675194600000|2023-01-31 19:50:00|174220.1|174130.1|174192.1|174102.1|174234.6|174144.6|174186.7|174096.7|346
1675194900000|2023-01-31 19:55:00|174192.4|174102.4|174157.4|174067.4|174342.7|174247.6|174143.4|174035.5|632
1675195200000|2023-01-31 20:00:00|174149|174059|174176.6|174046.6|174216.8|174109.1|174147.3|174039|412
1675195500000|2023-01-31 20:05:00|174159.9|174069.9|174131.5|174041.5|174159.9|174069.9|174111.6|174021.6|555
1675195800000|2023-01-31 20:10:00|174134.5|174044.5|174134.5|174044.5|174155.3|174065.3|174078.1|173988.1|488
1675196100000|2023-01-31 20:15:00|174135.1|174045.1|174144.2|174054.2|174153.2|174063.2|174121.6|174031.6|632
1675196400000|2023-01-31 20:20:00|174144.6|174054.6|174170|174080|174192.5|174102.5|174130.7|174040.7|423
1675196700000|2023-01-31 20:25:00|174183|174053|174178.5|174088.5|174206.2|174091.7|174164|174050.5|476
1675197000000|2023-01-31 20:30:00|174178.6|174088.6|174194.7|174104.7|174199.7|174109.7|174134.9|174044.9|476
1675197300000|2023-01-31 20:35:00|174193.7|174103.7|174202.5|174072.5|174210.9|174108.3|174166.2|174072.2|266
1675197600000|2023-01-31 20:40:00|174201.9|174071.9|174183.3|174093.3|174222.3|174111.4|174179.5|174062.1|519
1675197900000|2023-01-31 20:45:00|174182.1|174092.1|174147.4|174057.4|174202.9|174112.9|174145.9|174040|318
1675198200000|2023-01-31 20:50:00|174146.8|174056.8|174106.3|173976.3|174155|174056.8|174047|173957|542
1675198500000|2023-01-31 20:55:00|174106.5|173976.5|173987.8|173897.8|174127.9|174015.5|173987.1|173884.4|561
1675198800000|2023-01-31 21:00:00|173990.8|173900.8|174068.5|173938.5|174086.8|173965.5|173990.8|173882.9|345
1675199100000|2023-01-31 21:05:00|174068.8|173938.8|174046.2|173916.2|174076.7|173960.5|174012.2|173902.3|259
1675199400000|2023-01-31 21:10:00|174045.8|173915.8|174031.2|173901.2|174051.8|173921.8|174027.8|173897.8|320
1675199700000|2023-01-31 21:15:00|174031.5|173901.5|174078.5|173948.5|174112.6|173991.9|173999.7|173885.2|536
1675200000000|2023-01-31 21:20:00|174078.9|173948.9|174064.5|173974.5|174118.4|173993.9|174059.2|173944.7|306
1675200300000|2023-01-31 21:25:00|174065.4|173975.4|174062.4|173932.4|174095.6|173992.3|174041.1|173931.9|259
1675200600000|2023-01-31 21:30:00|174062.1|173932.1|174027.3|173937.3|174073.8|173943.8|174008.2|173907.3|214
1675200900000|2023-01-31 21:35:00|174029.8|173939.8|174022.4|173932.4|174054.1|173941.6|174015.1|173910|194
1675201200000|2023-01-31 21:40:00|174029.5|173939.5|174187.6|173962.3|174294|173990.5|174021.7|173891.6|378
1675201500000|2023-01-31 21:45:00|174216.9|173951.4|174160.6|173919.6|174459.1|174117.1|174098.3|173875.7|1084
1675201800000|2023-01-31 21:50:00|174164.9|173926.5|174205.1|173918.6|174230.3|173998.4|174105.7|173841|599
1675202100000|2023-01-31 21:55:00|174201.4|173904.3|174293.5|173951.5|174303.4|174039.1|174079.6|173818.3|313
1675202400000|2023-01-31 22:00:00|174323.9|173981.9|174298.9|173956.9|174332.7|173990.7|174256.2|173914.2|13
1675203900000|2023-01-31 22:25:00|174362.7|174020.7|174377.7|174035.7|174403.4|174061.4|174305.9|173963.9|68
1675204200000|2023-01-31 22:30:00|174364.8|174022.8|174429.2|174087.2|174467.8|174125.8|174255.7|173913.7|208
1675204500000|2023-01-31 22:35:00|174361.8|174019.8|174361.7|174019.7|174386.8|174044.8|174336.6|173994.6|198
1675204800000|2023-01-31 22:40:00|174360.5|174018.5|174349.5|174007.5|174386.5|174044.5|174315.2|173973.2|138
1675205100000|2023-01-31 22:45:00|174360.6|174018.6|174338.3|173996.3|174381.6|174039.6|174325.3|173983.3|137
1675205400000|2023-01-31 22:50:00|174338.1|173996.1|174369.9|174027.9|174385.6|174043.6|174321.6|173979.6|185
1675205700000|2023-01-31 22:55:00|174369.5|174027.5|174353.8|174011.8|174388.3|174046.3|174292.1|173950.1|96
1675206000000|2023-01-31 23:00:00|174351.2|174009.2|174417.4|174075.4|174423.7|174081.7|174308.7|173966.7|298
1675206300000|2023-01-31 23:05:00|174413.2|174071.2|174420|174078|174433.7|174091.7|174379.9|174037.9|242
1675206600000|2023-01-31 23:10:00|174419.8|174077.8|174365.2|174023.2|174431.2|174089.2|174356.7|174014.7|302
1675206900000|2023-01-31 23:15:00|174364.3|174022.3|174358.2|174016.2|174404.7|174062.7|174294.1|173952.1|389
1675207200000|2023-01-31 23:20:00|174358.1|174016.1|174320.6|173978.6|174387.1|174045.1|174274.8|173932.8|289
1675207500000|2023-01-31 23:25:00|174320.3|173978.3|174294.4|173952.4|174376.7|174034.7|174238.2|173896.2|229
1675207800000|2023-01-31 23:30:00|174294.8|173952.8|174390.9|174048.9|174420.8|174078.8|174292.3|173950.3|278
1675208100000|2023-01-31 23:35:00|174391.4|174049.4|174387.4|174045.4|174407|174065|174348.5|174006.5|173
1675208400000|2023-01-31 23:40:00|174387.6|174045.6|174380.2|174038.2|174402.9|174060.9|174353.5|174011.5|175
1675208700000|2023-01-31 23:45:00|174380.9|174038.9|174384.1|174042.1|174393.6|174051.6|174353.5|174011.5|168
1675209000000|2023-01-31 23:50:00|174384.3|174042.3|174371|174029|174395.6|174053.6|174352.2|174010.2|177
1675209300000|2023-01-31 23:55:00|174369.7|174027.7|174336.4|173994.4|174382.9|174040.9|174315.7|173973.7|244
1675209600000|2023-02-01 00:00:00|174335.5|173993.5|174306.9|173964.9|174400.4|174058.4|174285.3|173943.3|430
1675209900000|2023-02-01 00:05:00|174306.5|173964.5|174182.4|173840.4|174395.8|174053.8|174182.4|173840.4|353
1675210200000|2023-02-01 00:10:00|174166.8|173824.8|174126.8|173844.7|174166.8|173855.1|174105|173802.5|324
1675210500000|2023-02-01 00:15:00|174126.9|173845|174123.4|173862.7|174188|173884.2|174091|173826.5|204
1675210800000|2023-02-01 00:20:00|174141.7|173858.6|174132.7|173863.6|174176|173891|174086|173824|221
1675211100000|2023-02-01 00:25:00|174132.1|173863.3|174127.2|173855.1|174167|173883.2|174091.8|173819.7|183
1675211400000|2023-02-01 00:30:00|174127.5|173854.8|174063.1|173842.5|174135.7|173863.8|174050|173837.3|195
1675211700000|2023-02-01 00:35:00|174067|173835.5|174013.9|173883.9|174102.1|173887.8|174010|173795.4|259
1675212000000|2023-02-01 00:40:00|174014.1|173884.1|174046.1|173841.3|174071.1|173895|174007.5|173794.4|165
1675212300000|2023-02-01 00:45:00|174047.1|173839.5|174081.6|173840.8|174082|173894.2|174010|173793.5|221
1675212600000|2023-02-01 00:50:00|174054.7|173844.7|174058.7|173844|174109.3|173908.1|174038.1|173788|244
1675212900000|2023-02-01 00:55:00|174060|173843.3|174292.5|173950.5|174350.6|174008.6|174023.3|173831.2|366
1675213200000|2023-02-01 01:00:00|174290.2|173956.2|174293.2|174014.5|174325.4|174085|174207|173953.5|330
1675213500000|2023-02-01 01:05:00|174284.7|174016.6|174260.9|174021.4|174331.9|174105.4|174235.4|173974.2|318
1675213800000|2023-02-01 01:10:00|174260.7|174021.1|174256.1|173994.2|174295.6|174039.4|174237.9|173979.9|257
1675214100000|2023-02-01 01:15:00|174255.4|173993.9|174243.6|174007.7|174291.6|174074|174192|173944.8|287
1675214400000|2023-02-01 01:20:00|174239.6|174036.8|174288.8|174026|174360.2|174047.6|174239.4|173969.6|246
1675214700000|2023-02-01 01:25:00|174301.8|174017.3|174248.3|174040.3|174322|174084.2|174205.3|174009.5|278
1675215000000|2023-02-01 01:30:00|174247.4|174039.9|174274.1|174018.8|174317|174082.1|174203.9|173989.7|301
1675215300000|2023-02-01 01:35:00|174274.2|174021.9|174271.1|174029.1|174305.2|174088.9|174201.7|174016.4|652
1675215600000|2023-02-01 01:40:00|174271.3|174029.4|174262.6|174038.3|174277.7|174074.8|174195.5|173978.5|664
1675215900000|2023-02-01 01:45:00|174262.5|174038.9|174297.4|174050.4|174300|174083.3|174194.3|173958|620
1675216200000|2023-02-01 01:50:00|174296.9|174050.1|174339.7|174100.4|174357.1|174154.2|174263.7|174050.1|577
1675216500000|2023-02-01 01:55:00|174340|174100.6|174333.1|174106.4|174340.6|174159.1|174274.7|174089.3|736
1675216800000|2023-02-01 02:00:00|174332.9|174106.5|174338.7|174128.2|174366.2|174171.2|174288.1|174082.6|762
1675217100000|2023-02-01 02:05:00|174340.1|174128.3|174329.4|174124.6|174368.9|174161.9|174285.8|174078.6|661
1675217400000|2023-02-01 02:10:00|174329.7|174124.5|174338.9|174121.7|174402.8|174172|174292|174080.8|542
1675217700000|2023-02-01 02:15:00|174339.2|174121.8|174366.5|174236.5|174374.3|174244.3|174285.7|174115.7|497
1675218000000|2023-02-01 02:20:00|174366.1|174236.1|174358.2|174228.2|174403.1|174246|174349.4|174184.1|645
1675218300000|2023-02-01 02:25:00|174358.3|174228.3|174357.9|174227.9|174408.6|174246.6|174349.7|174180.5|663
1675218600000|2023-02-01 02:30:00|174357.6|174227.6|174384.9|174254.9|174409.8|174279.8|174357.6|174227.6|656
1675218900000|2023-02-01 02:35:00|174384.6|174254.6|174344.1|174214.1|174391.9|174261.9|174338.2|174208.2|722
1675219200000|2023-02-01 02:40:00|174339.5|174209.5|174346.9|174216.9|174390.7|174231.6|174327.2|174161.5|600
1675219500000|2023-02-01 02:45:00|174347|174217|174347.1|174217.1|174404.8|174235.7|174342.3|174181.8|567
1675219800000|2023-02-01 02:50:00|174347.8|174217.8|174352|174222|174396|174223.5|174336.5|174156.5|563
1675220100000|2023-02-01 02:55:00|174352.1|174222.1|174381.4|174251.4|174387.2|174257.2|174332.1|174176.7|488
1675220400000|2023-02-01 03:00:00|174381.2|174251.2|174373.1|174243.1|174385.8|174255.8|174355|174225|581
1675220700000|2023-02-01 03:05:00|174373|174243|174211.7|174081.7|174398.3|174246.9|174207.5|174039.1|566
1675221000000|2023-02-01 03:10:00|174211.8|174081.8|174228.9|174098.9|174259.6|174112.9|174191.7|174039.1|636
1675221300000|2023-02-01 03:15:00|174229.1|174099.1|174204.7|174074.7|174237.7|174107.7|174190.3|174060.3|660
1675221600000|2023-02-01 03:20:00|174204.3|174074.3|174198.3|174068.3|174213.4|174083.4|174192.9|174062.9|553
1675221900000|2023-02-01 03:25:00|174198.2|174068.2|174197.6|174067.6|174207.7|174077.7|174184.1|174054.1|617
1675222200000|2023-02-01 03:30:00|174198.4|174068.4|174199.2|174069.2|174204.7|174074.7|174187.7|174057.7|477
1675222500000|2023-02-01 03:35:00|174198.9|174068.9|174205|174075|174209.1|174079.1|174191.5|174061.5|423
1675222800000|2023-02-01 03:40:00|174205.1|174075.1|174170.9|174040.9|174206.8|174076.8|174166.5|173950|395
1675223100000|2023-02-01 03:45:00|174170.8|174040.8|174177.7|174047.7|174185.1|174055.1|174169.3|174039.3|272
1675223400000|2023-02-01 03:50:00|174173.5|174043.5|174164.2|174034.2|174216.6|174055.8|174161.4|173994.6|334
1675223700000|2023-02-01 03:55:00|174163.9|174033.9|174168.4|174038.4|174177.4|174047.4|174161.3|174031.3|210
1675224000000|2023-02-01 04:00:00|174168.5|174038.5|174177.8|174047.8|174210.4|174057.1|174164|174004|248
1675224300000|2023-02-01 04:05:00|174175.1|174045.1|174160.9|173930.5|174208.6|174047.4|174090.1|173913.7|366
1675224600000|2023-02-01 04:10:00|174161.1|173930.2|174129.1|173907.3|174168|173974.5|174036.4|173857.5|506
1675224900000|2023-02-01 04:15:00|174112.2|173905.3|174070.8|173940.8|174112.2|173955.2|174042.4|173877.6|512
1675225200000|2023-02-01 04:20:00|174070.2|173940.2|174052.5|173922.5|174087.9|173957.9|174043.9|173913.9|542
1675225500000|2023-02-01 04:25:00|174062.3|173932.3|174076.9|173946.9|174121.4|173957.9|174048|173888.3|473
1675225800000|2023-02-01 04:30:00|174076.8|173946.8|174046.4|173916.4|174098|173950.8|174036.1|173868|562
1675226100000|2023-02-01 04:35:00|174050.1|173920.1|174059.4|173929.4|174092.6|173944.3|174034|173850|495
1675226400000|2023-02-01 04:40:00|174059.3|173929.3|174117|173912.3|174123.9|173951|174039.9|173889.5|531
1675226700000|2023-02-01 04:45:00|174113.4|173911.8|174116.5|173913.3|174124.7|173964.4|174070.1|173884.6|310
1675227000000|2023-02-01 04:50:00|174080|173913|174086.8|173956.8|174117.1|173965.5|174070.5|173903.5|363
1675227300000|2023-02-01 04:55:00|174085.8|173955.8|174076.7|173946.7|174121.7|173963.9|174068.9|173897.8|323
1675227600000|2023-02-01 05:00:00|174077.5|173947.5|174121.5|173902.8|174134|173962.3|174064.9|173884.5|472
1675227900000|2023-02-01 05:05:00|174119.7|173902.7|174167|174037|174172.1|174042.1|174033.3|173880.4|411
1675228200000|2023-02-01 05:10:00|174170.9|174040.9|174201.9|173986|174202.2|174040.9|174146.7|173977|189
1675228500000|2023-02-01 05:15:00|174202.5|173986.3|174200.1|173972.7|174205|174031.5|174145.6|173971.3|207
1675228800000|2023-02-01 05:20:00|174199.6|173997|174152.9|174022.9|174214.9|174030.8|174144.5|173952.9|255
1675229100000|2023-02-01 05:25:00|174148.2|174018.2|174176|174046|174227.8|174058.9|174144.6|174010.1|333
1675229400000|2023-02-01 05:30:00|174174|174044|174191.6|174061.6|174233.5|174074.8|174174|174016.1|483
1675229700000|2023-02-01 05:35:00|174191.7|174061.7|174197.2|174067.2|174205.4|174075.4|174191.6|174061.6|462
1675230000000|2023-02-01 05:40:00|174200.5|174070.5|174164.2|174034.2|174205.6|174075.6|174163.9|174033.9|374
1675230300000|2023-02-01 05:45:00|174164.7|174034.7|174022.4|173892.4|174183.7|174053.7|173971.7|173841.7|357
1675230600000|2023-02-01 05:50:00|174022.6|173892.6|174051.6|173921.6|174064.9|173934.9|174018.7|173888.7|690
1675230900000|2023-02-01 05:55:00|174053.8|173923.8|174135.4|174005.4|174187.9|174023.7|174046|173905.9|691
1675231200000|2023-02-01 06:00:00|174136.5|174006.5|174110.1|173980.1|174165.4|174035.4|174097.9|173936.7|677
1675231500000|2023-02-01 06:05:00|174108.5|173978.5|174114.8|173984.8|174142.3|174004|174093.3|173941.6|549
1675231800000|2023-02-01 06:10:00|174114.9|173984.9|174130.1|174000.1|174157.6|174007.2|174100.8|173942.6|596
1675232100000|2023-02-01 06:15:00|174129.6|173999.6|174133.9|174003.9|174145.9|174015.9|174106.6|173976.6|402
1675232400000|2023-02-01 06:20:00|174134.7|174004.7|174115.9|173985.9|174136.5|174006.5|174108.3|173978.3|515
1675232700000|2023-02-01 06:25:00|174116.3|173986.3|174122.7|173992.7|174135.8|174005.8|174113.8|173983.8|420
1675233000000|2023-02-01 06:30:00|174123|173993|174113.3|173983.3|174123.8|173993.8|174096.3|173966.3|572
1675233300000|2023-02-01 06:35:00|174114|173984|173817.2|173687.2|174115.1|173985.1|173798.9|173668.9|612
1675233600000|2023-02-01 06:40:00|173817.3|173687.3|173905.1|173775.1|173907|173777|173813.1|173683.1|557
1675233900000|2023-02-01 06:45:00|173905|173775|173892.5|173762.5|173906.5|173776.5|173878.5|173748.5|336
1675234200000|2023-02-01 06:50:00|173892.3|173762.3|173885.3|173755.3|173895.2|173765.2|173865.5|173735.5|218
1675234500000|2023-02-01 06:55:00|173885.2|173755.2|173865.2|173735.2|173889.2|173759.2|173813.1|173683.1|549
1675234800000|2023-02-01 07:00:00|173864.1|173734.1|173841.9|173751.9|174032.9|173919.7|173838.4|173708.4|647
1675235100000|2023-02-01 07:05:00|173841.3|173751.3|173802.7|173712.7|173855.4|173765.4|173716|173626|388
1675235400000|2023-02-01 07:10:00|173802.8|173712.8|173750|173660|173805.8|173715.8|173728.5|173624.2|319
1675235700000|2023-02-01 07:15:00|173747.7|173657.7|173672.3|173582.3|173764.9|173674.9|173662|173572|348
1675236000000|2023-02-01 07:20:00|173667.7|173577.7|173676.2|173586.2|173707.2|173606.6|173659|173569|308
1675236300000|2023-02-01 07:25:00|173674|173584|173613.2|173523.2|173708.7|173600|173567.4|173477.4|533
1675236600000|2023-02-01 07:30:00|173613.5|173523.5|173746.5|173656.5|173760.3|173670.3|173605.6|173515.6|407
1675236900000|2023-02-01 07:35:00|173743.4|173653.4|173833.2|173743.2|173906.4|173816.4|173743.4|173653.4|457
1675237200000|2023-02-01 07:40:00|173835.2|173745.2|173946|173856|173973.9|173883.9|173832.8|173742.8|474
1675237500000|2023-02-01 07:45:00|173945.1|173855.1|173965.7|173875.7|173968.1|173878.1|173808.7|173718.7|444
1675237800000|2023-02-01 07:50:00|173966|173876|173890.4|173800.4|174030.3|173940.3|173849.3|173759.3|461
1675238100000|2023-02-01 07:55:00|173878.2|173788.2|173802.3|173712.3|173878.2|173788.2|173763.2|173673.2|639
1675238400000|2023-02-01 08:00:00|173809.7|173719.7|173907.2|173817.2|173984.3|173894.3|173787.7|173697.7|662
1675238700000|2023-02-01 08:05:00|173911.1|173821.1|173974.9|173884.9|173996.4|173906.4|173905.2|173815.2|604
1675239000000|2023-02-01 08:10:00|173977.5|173887.5|174016.1|173926.1|174021.5|173931.5|173956.9|173866.9|496
1675239300000|2023-02-01 08:15:00|174014.2|173924.2|174021.8|173931.8|174022|173932|173933.1|173843.1|603
1675239600000|2023-02-01 08:20:00|174021.9|173931.9|174020.9|173930.9|174181.7|174091.7|173998.7|173908.7|538
1675239900000|2023-02-01 08:25:00|174023.8|173933.8|174019.5|173929.5|174063.9|173973.9|173851.4|173761.4|612
1675240200000|2023-02-01 08:30:00|174019.3|173929.3|173909|173819|174114|174024|173903.7|173813.7|627
1675240500000|2023-02-01 08:35:00|173913|173823|173817|173727|173950.6|173860.6|173813.3|173723.3|560
1675240800000|2023-02-01 08:40:00|173816.5|173726.5|173857.7|173767.7|173879.6|173789.6|173766.4|173676.4|535
1675241100000|2023-02-01 08:45:00|173855.8|173765.8|173944.3|173854.3|173949.4|173859.4|173851.8|173761.8|555
1675241400000|2023-02-01 08:50:00|173944.4|173854.4|173881.2|173791.2|173950|173855|173880.5|173790.5|447
1675241700000|2023-02-01 08:55:00|173878.1|173788.1|173698|173484.8|173878.1|173788.1|173526.8|173374.5|506
1675242000000|2023-02-01 09:00:00|173647.7|173517.7|173825.3|173735.3|173855.2|173765.2|173615.4|173495.8|852
1675242300000|2023-02-01 09:05:00|173825.1|173735.1|173871.9|173781.9|173971.7|173881.7|173822|173732|639
1675242600000|2023-02-01 09:10:00|173873.5|173783.5|173878.7|173788.7|173888.8|173798.8|173803.8|173713.8|471
1675242900000|2023-02-01 09:15:00|173878.8|173788.8|173933|173843|173992.3|173902.3|173878.8|173788.8|646
1675243200000|2023-02-01 09:20:00|173931.4|173841.4|173900.1|173810.1|173959.3|173869.3|173893.5|173803.5|483
1675243500000|2023-02-01 09:25:00|173900.7|173810.7|173902.3|173812.3|173914.3|173824.3|173868.2|173778.2|385
1675243800000|2023-02-01 09:30:00|173901.5|173811.5|173849|173759|174028.8|173938.8|173835.7|173745.7|515
1675244100000|2023-02-01 09:35:00|173849.1|173759.1|173891.9|173801.9|173897.9|173807.9|173829|173739|375
1675244400000|2023-02-01 09:40:00|173892|173802|173918.6|173828.6|173956.9|173866.9|173866.9|173776.9|513
1675244700000|2023-02-01 09:45:00|173918.3|173828.3|173795.7|173705.7|173927.8|173830.1|173794.9|173704.9|383
1675245000000|2023-02-01 09:50:00|173795.4|173705.4|173751|173661|173797.1|173707.1|173717.4|173627.4|434
1675245300000|2023-02-01 09:55:00|173751.1|173661.1|173787.7|173697.7|173851.8|173761.8|173745.7|173655.7|636
1675245600000|2023-02-01 10:00:00|173787.8|173697.8|173745.9|173655.9|173811.2|173721.2|173627.8|173497.8|576
1675245900000|2023-02-01 10:05:00|173745.7|173655.7|173685.4|173595.4|173746.1|173656.1|173581.7|173491.7|485
1675246200000|2023-02-01 10:10:00|173685.8|173595.8|173541.1|173451.1|173685.8|173595.8|173523|173433|517
1675246500000|2023-02-01 10:15:00|173541.6|173451.6|173599.3|173509.3|173618.9|173528.9|173530.9|173440.9|335
1675246800000|2023-02-01 10:20:00|173578.2|173488.2|173347.2|173257.2|173594|173504|173345.3|173255.3|357
1675247100000|2023-02-01 10:25:00|173347.3|173257.3|173505.4|173415.4|173545.4|173455.4|173264.4|173174.4|541
1675247400000|2023-02-01 10:30:00|173506.2|173416.2|173531|173441|173652.1|173562.1|173459|173369|415
1675247700000|2023-02-01 10:35:00|173531.2|173441.2|173561.2|173471.2|173580.3|173490.3|173470.4|173380.4|420
1675248000000|2023-02-01 10:40:00|173561.1|173471.1|173563|173473|173622.9|173532.9|173537.3|173447.3|331
1675248300000|2023-02-01 10:45:00|173563.1|173473.1|173585.2|173495.2|173588.6|173498.6|173534.6|173444.6|306
1675248600000|2023-02-01 10:50:00|173583.2|173493.2|173266.8|173176.8|173583.4|173493.4|173162.5|173072.5|566
1675248900000|2023-02-01 10:55:00|173267.8|173177.8|173341.3|173211.3|173386.1|173296.1|173267.8|173177.8|604
1675249200000|2023-02-01 11:00:00|173328|173238|173321|173231|173336.2|173246.2|173245.1|173155.1|525
1675249500000|2023-02-01 11:05:00|173321.1|173231.1|173385|173295|173410.9|173320.9|173279.2|173189.2|565
1675249800000|2023-02-01 11:10:00|173384.9|173294.9|173399.3|173309.3|173414.7|173324.7|173343.7|173253.7|496
1675250100000|2023-02-01 11:15:00|173398.2|173308.2|173461|173371|173501.8|173411.8|173335.9|173245.9|523
1675250400000|2023-02-01 11:20:00|173460.3|173370.3|173375.3|173285.3|173470|173380|173366.3|173276.3|512
1675250700000|2023-02-01 11:25:00|173375.1|173285.1|173429.1|173339.1|173434.8|173344.8|173360.7|173270.7|455
1675251000000|2023-02-01 11:30:00|173428.8|173338.8|173430|173340|173488.6|173398.6|173411.3|173321.3|357
1675251300000|2023-02-01 11:35:00|173430.2|173340.2|173338.1|173248.1|173468|173378|173331.8|173241.8|461
1675251600000|2023-02-01 11:40:00|173338.2|173248.2|173343.1|173253.1|173348.3|173258.3|173267.7|173177.7|313
1675251900000|2023-02-01 11:45:00|173344.1|173254.1|173342.2|173252.2|173358.6|173268.6|173303.7|173213.7|399
1675252200000|2023-02-01 11:50:00|173342.3|173252.3|173454.1|173364.1|173461.3|173371.3|173338.2|173248.2|511
1675252500000|2023-02-01 11:55:00|173464.3|173374.3|173496.7|173366.7|173496.7|173400|173450.7|173360.7|416
1675252800000|2023-02-01 12:00:00|173496.8|173366.8|173232.9|173142.9|173499.9|173393|173208|173118|500
1675253100000|2023-02-01 12:05:00|173233|173143|173239.5|173149.5|173247.1|173157.1|173214.6|173124.6|335
1675253400000|2023-02-01 12:10:00|173237.2|173147.2|173387.8|173297.8|173404.2|173314.2|173222|173132|502
1675253700000|2023-02-01 12:15:00|173389.7|173299.7|173420.7|173330.7|173422.5|173332.5|173365.4|173275.4|465
1675254000000|2023-02-01 12:20:00|173419.6|173329.6|173294.3|173204.3|173425.7|173335.7|173282|173192|460
1675254300000|2023-02-01 12:25:00|173294.2|173204.2|173223.7|173133.7|173322.4|173232.4|173212.9|173122.9|576
1675254600000|2023-02-01 12:30:00|173223.5|173133.5|173285|173195|173293.3|173203.3|173215.6|173125.6|348
1675254900000|2023-02-01 12:35:00|173284.9|173194.9|173298.7|173208.7|173318.1|173228.1|173260.1|173170.1|356
1675255200000|2023-02-01 12:40:00|173296|173206|173313.5|173223.5|173314.7|173224.7|173281.1|173191.1|354
1675255500000|2023-02-01 12:45:00|173311.3|173221.3|173253.1|173163.1|173318.5|173228.5|173222.3|173132.3|360
1675255800000|2023-02-01 12:50:00|173253.3|173163.3|173188|173098|173301.5|173211.5|173092.6|173002.6|424
1675256100000|2023-02-01 12:55:00|173186.5|173096.5|173021.1|172931.1|173188|173098|173002.1|172912.1|433
1675256400000|2023-02-01 13:00:00|173020.7|172930.7|173076.5|172986.5|173118.4|173028.4|173012.6|172922.6|522
1675256700000|2023-02-01 13:05:00|173075.6|172985.6|172836.7|172746.7|173131.5|173041.5|172825.6|172735.6|527
1675257000000|2023-02-01 13:10:00|172834.4|172744.4|173096.8|172754.8|173096.8|172791|172728.2|172638.2|784
1675257300000|2023-02-01 13:15:00|173097.4|172755.4|172775|172645|173109|172800.6|172553.5|172423.5|913
1675257600000|2023-02-01 13:20:00|172754|172664|172640.6|172550.6|172754|172664|172493.3|172403.3|708
1675257900000|2023-02-01 13:25:00|172639.8|172549.8|172633.3|172543.3|172718.1|172628.1|172467.1|172377.1|700
1675258200000|2023-02-01 13:30:00|172633.2|172543.2|172644.1|172554.1|172686.7|172596.7|172484|172394|543
1675258500000|2023-02-01 13:35:00|172644.2|172554.2|172685.2|172595.2|172718.4|172628.4|172633.4|172543.4|500
1675258800000|2023-02-01 13:40:00|172685.6|172595.6|172488.5|172398.5|172701.7|172611.7|172467.4|172377.4|638
1675259100000|2023-02-01 13:45:00|172481.8|172391.8|172349.4|172259.4|172481.8|172391.8|172312.7|172222.7|446
1675259400000|2023-02-01 13:50:00|172350.9|172260.9|172257.4|172167.4|172358.6|172268.6|172228.7|172138.7|601
1675259700000|2023-02-01 13:55:00|172257|172167|172459.5|172369.5|172474.1|172384.1|172257|172167|627
1675260000000|2023-02-01 14:00:00|172461.6|172371.6|172436.6|172346.6|172491.4|172401.4|172364.9|172274.9|604
1675260300000|2023-02-01 14:05:00|172436.5|172346.5|172312.8|172222.8|172444.6|172354.6|172294.1|172204.1|621
1675260600000|2023-02-01 14:10:00|172312|172222|172361.4|172271.4|172371.8|172281.8|172276.8|172186.8|505
1675260900000|2023-02-01 14:15:00|172362.3|172272.3|172354.4|172264.4|172410|172320|172280.7|172190.7|521
1675261200000|2023-02-01 14:20:00|172354.6|172264.6|172414.2|172324.2|172446.9|172356.9|172354.6|172264.6|387
1675261500000|2023-02-01 14:25:00|172412.6|172322.6|172346.1|172256.1|172460.7|172370.7|172346.1|172256.1|430
1675261800000|2023-02-01 14:30:00|172352.4|172262.4|172393.7|172303.7|172433.8|172343.8|172344.7|172254.7|554
1675262100000|2023-02-01 14:35:00|172393|172303|172332|172242|172417.7|172327.7|172300.9|172210.9|585
1675262400000|2023-02-01 14:40:00|172331.2|172241.2|172363.5|172233.5|172363.6|172243.9|172254.3|172164.3|402
1675262700000|2023-02-01 14:45:00|172353.7|172223.7|172200.7|172110.7|172405.4|172315.4|172186.1|172096.1|692
1675263000000|2023-02-01 14:50:00|172199.4|172109.4|172222.2|172132.2|172262.2|172172.2|172187.6|172097.6|563
1675263300000|2023-02-01 14:55:00|172222|172132|172268.4|172138.4|172354.2|172197.1|172207.2|172072.1|530
1675263600000|2023-02-01 15:00:00|172268.1|172138.1|172512.1|172422.1|172741.6|172521.2|172259.4|172078.4|1035
1675263900000|2023-02-01 15:05:00|172511.9|172421.9|172485.4|172395.4|172569.6|172479.6|172335.7|172245.7|815
1675264200000|2023-02-01 15:10:00|172485.9|172395.9|172563.2|172473.2|172577.1|172487.1|172341.5|172251.5|708
1675264500000|2023-02-01 15:15:00|172565.1|172475.1|172338.5|172248.5|172613.8|172523.8|172260.7|172170.7|718
1675264800000|2023-02-01 15:20:00|172338.3|172248.3|172095.7|172005.7|172347.9|172257.9|172091|172001|636
1675265100000|2023-02-01 15:25:00|172095.4|172005.4|172079.8|171989.8|172128|172038|172067.2|171977.2|651
1675265400000|2023-02-01 15:30:00|172079.7|171989.7|171931.9|171841.9|172093.3|172003.3|171889.4|171799.4|673
1675265700000|2023-02-01 15:35:00|171932.7|171842.7|171984.4|171894.4|172027.9|171937.9|171927.8|171837.8|700
1675266000000|2023-02-01 15:40:00|171984.2|171894.2|171996.8|171906.8|172104.5|172014.5|171935|171845|636
1675266300000|2023-02-01 15:45:00|171996.6|171906.6|171914.8|171824.8|171999.9|171909.9|171857.4|171767.4|698
1675266600000|2023-02-01 15:50:00|171914.6|171824.6|171920|171830|172110.1|172020.1|171886.2|171796.2|740
1675266900000|2023-02-01 15:55:00|171919.7|171829.7|171832.9|171742.9|171945.4|171855.4|171789.6|171699.6|720
1675267200000|2023-02-01 16:00:00|171833.1|171743.1|171884.8|171794.8|171941.9|171851.9|171749.4|171659.4|850
1675267500000|2023-02-01 16:05:00|171886.9|171796.9|171970.4|171880.4|171992.2|171902.2|171788.2|171698.2|558
1675267800000|2023-02-01 16:10:00|171970.2|171880.2|171889.5|171799.5|171970.2|171880.2|171872.5|171782.5|490
1675268100000|2023-02-01 16:15:00|171889.4|171799.4|171839.3|171749.3|171971.6|171881.6|171790.1|171700.1|562
1675268400000|2023-02-01 16:20:00|171840.2|171750.2|171844.9|171754.9|171865.3|171775.3|171763.6|171673.6|655
1675268700000|2023-02-01 16:25:00|171843.9|171753.9|171798.1|171708.1|171843.9|171753.9|171762.7|171672.7|392
1675269000000|2023-02-01 16:30:00|171796.3|171706.3|171802|171712|171849.2|171759.2|171789.1|171699.1|518
1675269300000|2023-02-01 16:35:00|171801.1|171711.1|171753.8|171663.8|171832.8|171742.8|171740.2|171650.2|552
1675269600000|2023-02-01 16:40:00|171750.8|171660.8|171745.9|171655.9|171762.1|171672.1|171740.6|171650.6|442
1675269900000|2023-02-01 16:45:00|171747.8|171657.8|171753|171663|171802.1|171712.1|171745|171655|500
1675270200000|2023-02-01 16:50:00|171752.5|171662.5|171758|171668|171776.7|171686.7|171744.5|171654.5|452
1675270500000|2023-02-01 16:55:00|171758.1|171668.1|171756.1|171666.1|171777.5|171687.5|171707.1|171617.1|500
1675270800000|2023-02-01 17:00:00|171757.8|171667.8|171687|171597|171757.8|171667.8|171679.7|171589.7|479
1675271100000|2023-02-01 17:05:00|171683.8|171593.8|171680.2|171590.2|171744.1|171654.1|171677.3|171587.3|587
1675271400000|2023-02-01 17:10:00|171681.9|171591.9|171723.6|171633.6|171724.5|171634.5|171674.8|171584.8|631
1675271700000|2023-02-01 17:15:00|171723.5|171633.5|171745.2|171655.2|171806.1|171716.1|171723.5|171633.5|548
1675272000000|2023-02-01 17:20:00|171744.6|171654.6|171761.6|171671.6|171774|171684|171727.8|171637.8|418
1675272300000|2023-02-01 17:25:00|171766|171676|171759.5|171669.5|171772|171682|171733.6|171643.6|537
1675272600000|2023-02-01 17:30:00|171759.9|171669.9|171812.7|171722.7|171836.8|171746.8|171751.3|171661.3|542
1675272900000|2023-02-01 17:35:00|171814.6|171724.6|171902|171812|171919.6|171829.6|171788.8|171698.8|536
1675273200000|2023-02-01 17:40:00|171899.8|171809.8|171974.2|171884.2|171990|171900|171899.8|171809.8|538
1675273500000|2023-02-01 17:45:00|171973.1|171883.1|172019.4|171929.4|172020.3|171930.3|171970|171880|550
1675273800000|2023-02-01 17:50:00|172017.7|171927.7|171994.3|171904.3|172027.1|171937.1|171982.5|171892.5|525
1675274100000|2023-02-01 17:55:00|171990.4|171900.4|171958|171868|171999|171909|171929.1|171839.1|506
1675274400000|2023-02-01 18:00:00|171957.9|171867.9|171941.1|171851.1|171991.2|171901.2|171938.9|171848.9|467
1675274700000|2023-02-01 18:05:00|171941|171851|171885.7|171795.7|171941|171851|171878.9|171788.9|353
1675275000000|2023-02-01 18:10:00|171885.8|171795.8|171839.4|171749.4|171915.5|171825.5|171825.6|171735.6|467
1675275300000|2023-02-01 18:15:00|171839.5|171749.5|171799.2|171709.2|171842.6|171752.6|171783.2|171693.2|344
1675275600000|2023-02-01 18:20:00|171799|171709|171803.7|171713.7|171819.2|171723.3|171768.6|171678.6|472
1675275900000|2023-02-01 18:25:00|171802.8|171712.8|171722.6|171632.6|171804.8|171714.8|171687.4|171597.4|430
1675276200000|2023-02-01 18:30:00|171722.4|171632.4|171705.8|171615.8|171732.8|171642.8|171682.5|171592.5|315
1675276500000|2023-02-01 18:35:00|171706.4|171616.4|171737.5|171647.5|171762.5|171666.8|171698.6|171608.6|390
1675276800000|2023-02-01 18:40:00|171737.4|171647.4|171753|171663|171771|171681|171697.7|171607.7|470
1675277100000|2023-02-01 18:45:00|171763.6|171673.6|171891.6|171801.6|171924.3|171811.4|171763.6|171673.6|561
1675277400000|2023-02-01 18:50:00|171892.3|171802.3|171911.6|171781.6|171923.9|171810.8|171864.9|171746.1|453
1675277700000|2023-02-01 18:55:00|171912.6|171782.6|172321.9|171979.9|172369.3|172033.4|171799|171646|818
1675278000000|2023-02-01 19:00:00|172315.5|171973.5|171943.1|171772.5|172612.9|172270.9|171768|171559|951
1675278300000|2023-02-01 19:05:00|171944.2|171770.4|171776.9|171646.9|172074.7|171944.7|171708.7|171571.9|1047
1675278600000|2023-02-01 19:10:00|171766.4|171636.4|171747|171617|171778.1|171648.1|171715.3|171585.3|784
1675278900000|2023-02-01 19:15:00|171745.2|171615.2|171941.5|171811.5|172012.3|171882.3|171702.3|171572.3|1055
1675279200000|2023-02-01 19:20:00|171942.7|171812.7|171959.1|171829.1|172008.1|171878.1|171857.9|171727.9|939
1675279500000|2023-02-01 19:25:00|171959|171829|171847.3|171717.3|172002.8|171872.8|171773.8|171643.8|1007
1675279800000|2023-02-01 19:30:00|171849.9|171719.9|172205.4|171990.2|172438.6|172227.4|171791.7|171636.2|1081
1675280100000|2023-02-01 19:35:00|172238.8|171994.1|171768.6|171638.6|172422|172141.3|171738.8|171530.5|1090
1675280400000|2023-02-01 19:40:00|171767.9|171637.9|170822.7|170638.4|171783|171639.9|170685|170396.5|1031
1675280700000|2023-02-01 19:45:00|170822.6|170639.9|170838.4|170708.4|170988.9|170800|170682.4|170486.8|1127
1675281000000|2023-02-01 19:50:00|170852.2|170692.8|170751.9|170621.9|170893.9|170753|170642.9|170465.1|1107
1675281300000|2023-02-01 19:55:00|170754.4|170624.4|170757.1|170627.1|170951.3|170821.3|170699.6|170531.8|1068
1675281600000|2023-02-01 20:00:00|170786.3|170656.3|170738.9|170608.9|170853.7|170723.7|170676.5|170546.5|963
1675281900000|2023-02-01 20:05:00|170732|170602|170727.1|170597.1|170833.9|170703.9|170604.9|170474.9|913
1675282200000|2023-02-01 20:10:00|170727.8|170597.8|170780.4|170650.4|170868.2|170738.2|170723.5|170570|896
1675282500000|2023-02-01 20:15:00|170799.2|170669.2|170565.3|170435.3|170895.4|170796.6|170523.1|170393.1|1029
1675282800000|2023-02-01 20:20:00|170565.4|170435.4|170623.1|170493.1|170663.3|170533.3|170500.6|170370.6|874
1675283100000|2023-02-01 20:25:00|170623.2|170493.2|170309|170179|170629.6|170499.6|170301.4|170171.4|635
1675283400000|2023-02-01 20:30:00|170309.4|170179.4|170251.5|170161.5|170330.3|170215.5|170196.2|170106.2|762
1675283700000|2023-02-01 20:35:00|170250|170160|170133.4|170043.4|170251|170161|170088.7|169998.7|739
1675284000000|2023-02-01 20:40:00|170134.1|170044.1|170106.9|169976.9|170152.6|170062.6|170088.3|169970.8|654
1675284300000|2023-02-01 20:45:00|170108.3|169978.3|170315.1|170185.1|170329.3|170239.3|170094.2|169974.2|691
1675284600000|2023-02-01 20:50:00|170313|170183|170417.6|170287.6|170448.3|170318.3|170302.3|170183|878
1675284900000|2023-02-01 20:55:00|170417.5|170287.5|170423.5|170293.5|170432|170302|170353.7|170224.4|647
1675285200000|2023-02-01 21:00:00|170424.4|170294.4|170591.3|170461.3|170599.2|170492.8|170416|170292|447
1675285500000|2023-02-01 21:05:00|170582.9|170452.9|170441.9|170311.9|170582.9|170452.9|170402.2|170272.2|934
1675285800000|2023-02-01 21:10:00|170443.2|170313.2|170418.7|170288.7|170448.9|170333.5|170390.1|170266.2|719
1675286100000|2023-02-01 21:15:00|170419.8|170289.8|170426.6|170296.6|170452|170322.4|170387.5|170257.5|499
1675286400000|2023-02-01 21:20:00|170424.3|170294.3|170504|170374|170517.2|170387.2|170397.5|170267.5|338
1675286700000|2023-02-01 21:25:00|170503.9|170373.9|170597.4|170467.4|170645.7|170515.7|170498.5|170368.5|585
1675287000000|2023-02-01 21:30:00|170598.1|170468.1|170590.2|170460.2|170598.1|170488.8|170553.5|170429.7|179
1675287300000|2023-02-01 21:35:00|170590.1|170460.1|170574.9|170444.9|170636.1|170478.2|170548.8|170399.2|234
1675287600000|2023-02-01 21:40:00|170570.6|170440.6|170473.8|170343.8|170577.4|170469.5|170467.9|170337.9|482
1675287900000|2023-02-01 21:45:00|170474.9|170344.9|170437.1|170347.1|170513|170373.7|170427|170285|189
1675288200000|2023-02-01 21:50:00|170521|170283.3|170464.7|170334.7|170527|170379.7|170433.5|170283.3|284
1675288500000|2023-02-01 21:55:00|170481.1|170351.1|170578.3|170296.4|170618|170394.1|170435.5|170171.8|424
1675288800000|2023-02-01 22:00:00|170584.5|170303.1|170549.2|170207.2|170602|170329.7|170507.4|170165.4|38
1675289100000|2023-02-01 22:05:00|170554.8|170212.8|170562.1|170220.1|170573.8|170231.8|170534.7|170192.7|19
1675289400000|2023-02-01 22:10:00|170561.7|170219.7|170561.9|170219.9|170565.2|170223.2|170526.4|170184.4|54
1675289700000|2023-02-01 22:15:00|170557.6|170215.6|170539.2|170197.2|170562.4|170220.4|170493.9|170151.9|37
1675290000000|2023-02-01 22:20:00|170530.1|170188.1|170510.6|170168.6|170560.9|170218.9|170503.1|170161.1|41
1675290300000|2023-02-01 22:25:00|170508.8|170166.8|170548.7|170206.7|170552.3|170210.3|170479.4|170137.4|47
1675290600000|2023-02-01 22:30:00|170496.3|170154.3|170551.2|170209.2|170553.3|170211.3|170478.3|170136.3|209
1675290900000|2023-02-01 22:35:00|170550.8|170208.8|170560.1|170218.1|170564|170222|170504.4|170162.4|173
1675291200000|2023-02-01 22:40:00|170561.2|170219.2|170563.7|170221.7|170563.7|170221.7|170504.8|170162.8|102
1675291500000|2023-02-01 22:45:00|170566.5|170224.5|170567.2|170225.2|170567.6|170225.6|170504.9|170162.9|120
1675291800000|2023-02-01 22:50:00|170567.3|170225.3|170563|170221|170567.3|170225.3|170500.7|170158.7|147
1675292100000|2023-02-01 22:55:00|170563.6|170221.6|170563.5|170221.5|170617.6|170275.6|170509.8|170167.8|123
1675292400000|2023-02-01 23:00:00|170563.3|170221.3|170504|170162|170563.3|170221.3|170431.8|170089.8|392
1675292700000|2023-02-01 23:05:00|170504.3|170162.3|170437.4|170095.4|170593.4|170251.4|170418.9|170076.9|351
1675293000000|2023-02-01 23:10:00|170437.6|170095.6|170451.1|170109.1|170518.3|170176.3|170436.7|170094.7|618
1675293300000|2023-02-01 23:15:00|170452.4|170110.4|170407.8|170065.8|170527.4|170185.4|170360.9|170018.9|380
1675293600000|2023-02-01 23:20:00|170407.4|170065.4|170443.7|170101.7|170506|170164|170355.2|170013.2|292
1675293900000|2023-02-01 23:25:00|170443.4|170101.4|170494.8|170152.8|170516.6|170174.6|170421|170079|252
1675294200000|2023-02-01 23:30:00|170487.6|170145.6|170469.7|170127.7|170537.5|170195.5|170454.8|170112.8|329
1675294500000|2023-02-01 23:35:00|170467.4|170125.4|170497.7|170155.7|170512.2|170170.2|170463.3|170121.3|283
1675294800000|2023-02-01 23:40:00|170491.5|170149.5|170490.5|170148.5|170519|170177|170430.2|170088.2|284
1675295100000|2023-02-01 23:45:00|170490.7|170148.7|170533.8|170191.8|170568.5|170226.5|170490.7|170148.7|239
1675295400000|2023-02-01 23:50:00|170534|170192|170551.3|170209.3|170568.5|170226.5|170481.7|170139.7|200
1675295700000|2023-02-01 23:55:00|170551.5|170209.5|170546.2|170204.2|170553.8|170211.8|170477.7|170135.7|168
1675296000000|2023-02-02 00:00:00|170546.7|170204.7|170541.5|170279.3|170632.4|170311|170479.9|170137.9|380
1675296300000|2023-02-02 00:05:00|170541.2|170278.9|170345.9|170047.3|170551.1|170286|170331|170012.4|320
1675296600000|2023-02-02 00:10:00|170344.9|170039.9|170399.2|170057.2|170441|170130|170344.8|170039.9|307
1675296900000|2023-02-02 00:15:00|170400.2|170058.2|170471.7|170129.7|170510.1|170168.1|170393.6|170057.2|401
1675297200000|2023-02-02 00:20:00|170471.5|170129.5|170409|170067|170472.8|170130.8|170394.5|170052.5|362
1675297500000|2023-02-02 00:25:00|170408.7|170066.7|170422.4|170140.3|170432.5|170162|170292|170023.8|490
1675297800000|2023-02-02 00:30:00|170420.5|170143.4|170404.1|170131.7|170489.6|170171.2|170366.1|170099|384
1675298100000|2023-02-02 00:35:00|170404.2|170131.4|170339.1|170097.3|170447.1|170209.2|170319.6|170077.5|497
1675298400000|2023-02-02 00:40:00|170341|170102|170338|170055.9|170401.5|170109.6|170301.1|170018.7|752
1675298700000|2023-02-02 00:45:00|170347.7|170067|170346.5|170070|170384.3|170090.4|170330.9|170031.4|329
1675299000000|2023-02-02 00:50:00|170345.8|170066|170355.8|170055.5|170398.6|170079|170328.7|170045.2|499
1675299300000|2023-02-02 00:55:00|170355.7|170055.6|170295|170093.5|170376.9|170093.7|170275.8|170030.6|811
1675299600000|2023-02-02 01:00:00|170296.6|170088.6|170354.7|170098.6|170393.7|170134.5|170251.5|170058.7|871
1675299900000|2023-02-02 01:05:00|170383.6|170098|170312.7|170107.4|170383.6|170156.5|170286.1|170068.7|539
1675300200000|2023-02-02 01:10:00|170314.1|170106.9|170375.8|170125.3|170457.5|170247.4|170279.9|170097.6|633
1675300500000|2023-02-02 01:15:00|170375.3|170125|170334.9|170093|170395.7|170156.9|170193.9|170039|647
1675300800000|2023-02-02 01:20:00|170335.1|170095.1|170246.3|170040.4|170343.7|170131.1|170194.6|170036.5|745
1675301100000|2023-02-02 01:25:00|170246.1|170040.1|170273.4|170061|170283.9|170104.7|170193|170030.2|798
1675301400000|2023-02-02 01:30:00|170272.8|170063.8|170401.9|170176.9|170404.6|170207.9|170191.8|170042.9|986
1675301700000|2023-02-02 01:35:00|170394.9|170172.9|170447.9|170317.9|170523.4|170338|170364.4|170172.4|1029
1675302000000|2023-02-02 01:40:00|170478.5|170276.6|170494.1|170293.6|170549.7|170339.5|170412.9|170241.1|820
1675302300000|2023-02-02 01:45:00|170456.1|170326.1|170500.1|170370.1|170564.1|170395.9|170420.1|170257.5|849
1675302600000|2023-02-02 01:50:00|170500|170370|170425|170201.8|170551|170389.3|170394.4|170200.7|860
1675302900000|2023-02-02 01:55:00|170425.1|170201.9|170239.2|170109.2|170432.8|170209.6|170233.2|170047|759
1675303200000|2023-02-02 02:00:00|170239.6|170109.6|170210.8|170080.8|170256.7|170126.7|170187.2|170057.2|882
1675303500000|2023-02-02 02:05:00|170211.4|170081.4|170339.3|170117.6|170382.3|170188.1|170199|170069|692
1675303800000|2023-02-02 02:10:00|170339.8|170117.5|170449|170225.4|170459.9|170234|170256|170078|716
1675304100000|2023-02-02 02:15:00|170448.9|170225.5|170559.7|170317|170578.1|170335.9|170423.7|170222.4|636
1675304400000|2023-02-02 02:20:00|170559.4|170316.8|170468.2|170262.9|170629.4|170441.7|170400|170234.2|558
1675304700000|2023-02-02 02:25:00|170423.2|170263|170414.9|170284.9|170475.9|170301.6|170399.5|170239|649
1675305000000|2023-02-02 02:30:00|170414.8|170284.8|170378.3|170248.3|170459.3|170289|170368.6|170235.9|638
1675305300000|2023-02-02 02:35:00|170378.4|170248.4|170488.4|170358.4|170521.1|170364.9|170373.8|170243.8|642
1675305600000|2023-02-02 02:40:00|170491.8|170361.8|170374.3|170244.3|170518.7|170370.6|170373.6|170200.4|566
1675305900000|2023-02-02 02:45:00|170373.8|170243.8|170382.1|170160.6|170401.2|170246.8|170336.5|170151.8|559
1675306200000|2023-02-02 02:50:00|170382.9|170160.3|170427.2|170297.2|170434|170304|170333|170143|437
1675306500000|2023-02-02 02:55:00|170427.5|170297.5|170422|170292|170443.5|170313.5|170417.7|170287.7|592
1675306800000|2023-02-02 03:00:00|170421.6|170291.6|170404.3|170274.3|170440.1|170310.1|170404|170274|607
1675307100000|2023-02-02 03:05:00|170403.9|170273.9|170296.4|170166.4|170418.8|170288.8|170218.9|170088.9|634
1675307400000|2023-02-02 03:10:00|170296.5|170166.5|170350|170147.6|170372.9|170202.5|170296.5|170138.6|370
1675307700000|2023-02-02 03:15:00|170350.3|170149.4|170274.8|170144.8|170372|170199|170256.5|170126.5|423
1675308000000|2023-02-02 03:20:00|170270.4|170140.4|170399.4|170176.9|170412.5|170215.5|170270.2|170106.5|560
1675308300000|2023-02-02 03:25:00|170399.6|170177|170360.4|170142.8|170404.7|170211.3|170324.8|170129.3|690
1675308600000|2023-02-02 03:30:00|170360.6|170142.7|170393.7|170263.7|170440.6|170270.5|170317.2|170141.6|620
1675308900000|2023-02-02 03:35:00|170393.1|170263.1|170400.9|170197.7|170427.9|170266.9|170353|170188.8|446
1675309200000|2023-02-02 03:40:00|170401.2|170198|170362.8|170232.8|170429.6|170276.3|170348.8|170189|275
1675309500000|2023-02-02 03:45:00|170363|170233|170355|170225|170430.8|170243.4|170344.3|170180.6|286
1675309800000|2023-02-02 03:50:00|170361.2|170231.2|170364.1|170234.1|170455.3|170261.9|170349.5|170203|336
1675310100000|2023-02-02 03:55:00|170365.4|170235.4|170382.2|170252.2|170420.5|170254.5|170351.6|170213.9|297
1675310400000|2023-02-02 04:00:00|170382.6|170252.6|170371.5|170241.5|170467.2|170273.7|170363.2|170201.7|449
1675310700000|2023-02-02 04:05:00|170371.3|170241.3|170414.9|170284.9|170430.9|170300.1|170364.9|170193.4|527
1675311000000|2023-02-02 04:10:00|170413.7|170283.7|170432.4|170302.4|170435.5|170305.5|170408.6|170278.6|590
1675311300000|2023-02-02 04:15:00|170432.3|170302.3|170414.7|170284.7|170437.1|170307.1|170411|170281|661
1675311600000|2023-02-02 04:20:00|170411|170281|170313|170183|170426.1|170296.1|170301.8|170171.8|507
1675311900000|2023-02-02 04:25:00|170314.4|170184.4|170388|170258|170424.8|170294.8|170311.1|170127.4|429
1675312200000|2023-02-02 04:30:00|170387.5|170257.5|170274.9|170144.9|170418.1|170288.1|170274.9|170144.9|523
1675312500000|2023-02-02 04:35:00|170276.2|170146.2|170242|170112|170320.4|170146.2|170236|170067.2|598
1675312800000|2023-02-02 04:40:00|170242.3|170112.3|170228.2|170098.2|170308.9|170117.6|170201.5|170047.6|529
1675313100000|2023-02-02 04:45:00|170228.5|170098.5|170221.2|170091.2|170275.7|170111.3|170212.9|170056|520
1675313400000|2023-02-02 04:50:00|170221.7|170091.7|170304|170174|170374.1|170208.4|170212.5|170072.7|458
1675313700000|2023-02-02 04:55:00|170303.5|170173.5|170273.8|170143.8|170373.8|170201.2|170245.9|170115.9|439
1675314000000|2023-02-02 05:00:00|170271.6|170141.6|170435.2|170305.2|170450.3|170320.3|170263.9|170133.9|425
1675314300000|2023-02-02 05:05:00|170434.7|170304.7|170438.4|170308.4|170459.2|170329.2|170383.7|170253.7|620
1675314600000|2023-02-02 05:10:00|170438.2|170308.2|170415.8|170285.8|170459.4|170329.4|170374.8|170244.8|563
1675314900000|2023-02-02 05:15:00|170413.3|170283.3|170467.2|170337.2|170490.7|170360.7|170394.8|170264.8|410
1675315200000|2023-02-02 05:20:00|170466.5|170336.5|170519.2|170389.2|170546.7|170416.7|170461.7|170331.7|650
1675315500000|2023-02-02 05:25:00|170519.4|170389.4|170463.7|170333.7|170543.9|170413.9|170455|170325|495
1675315800000|2023-02-02 05:30:00|170460.4|170330.4|170554.3|170424.3|170562.9|170432.9|170454.6|170326.2|691
1675316100000|2023-02-02 05:35:00|170553.3|170423.3|170562.1|170432.1|170564.6|170434.6|170546.6|170416.6|583
1675316400000|2023-02-02 05:40:00|170562.2|170432.2|170542.1|170412.1|170573.3|170443.3|170537.4|170407.4|557
1675316700000|2023-02-02 05:45:00|170541.8|170411.8|170542|170412|170570.6|170440.6|170526.6|170396.6|630
1675317000000|2023-02-02 05:50:00|170539.3|170409.3|170631.9|170501.9|170632.9|170502.9|170528.1|170398.1|497
1675317300000|2023-02-02 05:55:00|170631.7|170501.7|170700.2|170570.2|170711.4|170581.4|170606.3|170476.3|524
1675317600000|2023-02-02 06:00:00|170699.4|170569.4|170683.2|170553.2|170712|170582|170647.4|170517.4|300
1675317900000|2023-02-02 06:05:00|170683.4|170553.4|170650.2|170520.2|170685.2|170555.2|170621.5|170502.7|263
1675318200000|2023-02-02 06:10:00|170650.4|170520.4|170650.8|170520.8|170672.5|170542.5|170573.7|170443.7|503
1675318500000|2023-02-02 06:15:00|170650.6|170520.6|170719.6|170589.6|170729|170599|170643.5|170513.5|378
1675318800000|2023-02-02 06:20:00|170719.9|170589.9|170888.9|170758.9|170949.9|170819.9|170718.8|170588.8|651
1675319100000|2023-02-02 06:25:00|170888.6|170758.6|170760.8|170630.8|170941|170811|170723.1|170593.1|660
1675319400000|2023-02-02 06:30:00|170760.9|170630.9|170693.8|170563.8|170830.5|170688.9|170688.1|170558.1|717
1675319700000|2023-02-02 06:35:00|170694|170564|170718.6|170588.6|170723|170593|170688.2|170558.2|606
1675320000000|2023-02-02 06:40:00|170701.4|170571.4|170710.4|170580.4|170728.3|170598.3|170688.4|170558.4|652
1675320300000|2023-02-02 06:45:00|170710.5|170580.5|170665.8|170535.8|170714.3|170584.3|170657.2|170527.2|464
1675320600000|2023-02-02 06:50:00|170665.1|170535.1|170669.5|170539.5|170678|170548|170656.4|170526.4|392
1675320900000|2023-02-02 06:55:00|170663.6|170533.6|170605.3|170475.3|170694.2|170564.2|170585.1|170455.1|564
1675321200000|2023-02-02 07:00:00|170598.3|170468.3|170571|170441|170723.1|170593.1|170571|170441|618
1675321500000|2023-02-02 07:05:00|170571.5|170441.5|170472|170382|170578.5|170448.5|170447.2|170317.2|720
1675321800000|2023-02-02 07:10:00|170471.8|170381.8|170582.6|170452.6|170615.6|170506|170471.1|170363.3|514
1675322100000|2023-02-02 07:15:00|170583.4|170453.4|170642.3|170512.3|170649|170532.1|170583.4|170453.4|624
1675322400000|2023-02-02 07:20:00|170642.7|170512.7|170924.5|170794.5|170924.5|170814.3|170626.6|170496.6|530
1675322700000|2023-02-02 07:25:00|170921.5|170791.5|170811.9|170721.9|171009.2|170919.2|170775|170667.8|565
1675323000000|2023-02-02 07:30:00|170811.6|170721.6|170685.2|170595.2|170838.6|170727.6|170684.2|170594.2|619
1675323300000|2023-02-02 07:35:00|170684|170594|170970.8|170880.8|170978.9|170880.9|170680.3|170590.3|491
1675323600000|2023-02-02 07:40:00|170976|170886|170934.1|170804.1|171037.2|170947.2|170731.6|170601.6|501
1675323900000|2023-02-02 07:45:00|170934.5|170804.5|170929.8|170839.8|170979.8|170887.1|170914.2|170784.2|510
1675324200000|2023-02-02 07:50:00|170930|170840|170827.9|170737.9|170938.3|170848.3|170819|170721.3|511
1675324500000|2023-02-02 07:55:00|170826.1|170736.1|170841.5|170711.5|170859.3|170769.3|170802.2|170698.5|635
1675324800000|2023-02-02 08:00:00|170841.7|170711.7|170750.1|170660.1|170871.4|170781.4|170712.4|170617.7|707
1675325100000|2023-02-02 08:05:00|170750|170660|170624.2|170534.2|170776|170686|170624|170534|648
1675325400000|2023-02-02 08:10:00|170625.1|170535.1|170650.3|170560.3|170728.3|170638.3|170619|170529|492
1675325700000|2023-02-02 08:15:00|170654.6|170564.6|170449.7|170359.7|170658|170568|170449.7|170359.7|476
1675326000000|2023-02-02 08:20:00|170456.2|170366.2|170635|170545|170640.7|170550.7|170439.1|170349.1|724
1675326300000|2023-02-02 08:25:00|170642.3|170552.3|170496.3|170406.3|170651.3|170561.3|170461.3|170371.3|749
1675326600000|2023-02-02 08:30:00|170496|170406|170480.9|170390.9|170509.5|170419.5|170447.3|170357.3|731
1675326900000|2023-02-02 08:35:00|170481|170391|170611.5|170521.5|170620.3|170530.3|170469.3|170379.3|618
1675327200000|2023-02-02 08:40:00|170611.6|170521.6|170739.5|170609.5|170746.1|170616.1|170589.6|170499.6|751
1675327500000|2023-02-02 08:45:00|170742.1|170612.1|170697.3|170607.3|170805.8|170715.8|170694.2|170600.5|663
1675327800000|2023-02-02 08:50:00|170697.5|170607.5|170667.3|170577.3|170713.7|170623.7|170617|170527|677
1675328100000|2023-02-02 08:55:00|170668.1|170578.1|170664.4|170574.4|170717.8|170627.8|170648.1|170558.1|518
1675328400000|2023-02-02 09:00:00|170663.7|170573.7|170717.7|170627.7|170718.7|170628.7|170657.8|170567.8|466
1675328700000|2023-02-02 09:05:00|170717.6|170627.6|170958.9|170868.9|170964.9|170874.9|170713.1|170623.1|432
1675329000000|2023-02-02 09:10:00|170958.6|170868.6|170994.8|170904.8|171008.8|170918.8|170924.2|170834.2|613
1675329300000|2023-02-02 09:15:00|170993.4|170903.4|171210.1|171120.1|171223.4|171133.4|170946.6|170856.6|633
1675329600000|2023-02-02 09:20:00|171210|171120|171076.6|170986.6|171221.2|171131.2|170997.7|170907.7|496
1675329900000|2023-02-02 09:25:00|171077.1|170987.1|170980.1|170890.1|171081.4|170991.4|170920.8|170830.8|623
1675330200000|2023-02-02 09:30:00|170984.1|170894.1|171020.3|170930.3|171022.2|170932.2|170933.5|170843.5|510
1675330500000|2023-02-02 09:35:00|171016.3|170926.3|171075.8|170985.8|171150.5|171060.5|171016.3|170926.3|558
1675330800000|2023-02-02 09:40:00|171074.3|170984.3|170980.1|170890.1|171107.3|171017.3|170976.7|170886.7|568
1675331100000|2023-02-02 09:45:00|170983.3|170893.3|170862.9|170772.9|171019.4|170929.4|170855.8|170765.8|655
1675331400000|2023-02-02 09:50:00|170862.1|170772.1|170845.4|170755.4|170924.5|170834.5|170805.4|170715.4|674
1675331700000|2023-02-02 09:55:00|170845.5|170755.5|170784.9|170694.9|170854.3|170764.3|170752.5|170662.5|432
1675332000000|2023-02-02 10:00:00|170785.2|170695.2|170982.2|170892.2|171007.1|170917.1|170777.9|170687.9|548
1675332300000|2023-02-02 10:05:00|170979.5|170889.5|170880.8|170790.8|170985.5|170895.5|170854.7|170764.7|437
1675332600000|2023-02-02 10:10:00|170899.3|170809.3|170892.8|170802.8|170903.4|170813.4|170871.8|170781.8|376
1675332900000|2023-02-02 10:15:00|170893|170803|170889.8|170799.8|170920.3|170830.3|170881.1|170791.1|333
1675333200000|2023-02-02 10:20:00|170888.7|170798.7|170892.6|170802.6|170899.4|170809.4|170787.3|170697.3|452
1675333500000|2023-02-02 10:25:00|170898|170808|170920.9|170830.9|170954.9|170864.9|170869.7|170779.7|474
1675333800000|2023-02-02 10:30:00|170921|170831|170923.7|170833.7|170993.8|170903.8|170819.3|170729.3|550
1675334100000|2023-02-02 10:35:00|170923.9|170833.9|171026.8|170936.8|171103.5|171006.8|170923.5|170833.5|465
1675334400000|2023-02-02 10:40:00|171026.7|170936.7|170953.8|170863.8|171037.3|170947.3|170922.2|170832.2|378
1675334700000|2023-02-02 10:45:00|170954.8|170864.8|170932.7|170842.7|170954.8|170864.8|170917.3|170827.3|570
1675335000000|2023-02-02 10:50:00|170932.9|170842.9|170891|170801|170954.4|170864.4|170891|170801|595
1675335300000|2023-02-02 10:55:00|170894.7|170804.7|170775.8|170685.8|170900.1|170810.1|170775.7|170685.7|623
1675335600000|2023-02-02 11:00:00|170775.5|170685.5|170779.8|170689.8|170805.2|170715.2|170735.8|170645.8|464
1675335900000|2023-02-02 11:05:00|170779.9|170689.9|170806.8|170716.8|170810.1|170720.1|170777|170687|416
1675336200000|2023-02-02 11:10:00|170806.9|170716.9|170628.6|170538.6|170810.8|170720.8|170627.7|170537.7|529
1675336500000|2023-02-02 11:15:00|170628.7|170538.7|170604.4|170514.4|170635.6|170545.6|170581.5|170491.5|633
1675336800000|2023-02-02 11:20:00|170604.3|170514.3|170535.2|170445.2|170649|170559|170534|170444|505
1675337100000|2023-02-02 11:25:00|170535.3|170445.3|170418.9|170328.9|170550.3|170460.3|170393.6|170303.6|600
1675337400000|2023-02-02 11:30:00|170418.7|170328.7|170416.3|170326.3|170432.7|170342.7|170394.8|170304.8|401
1675337700000|2023-02-02 11:35:00|170416.4|170326.4|170244.4|170154.4|170416.8|170326.8|170224.9|170134.9|608
1675338000000|2023-02-02 11:40:00|170244.7|170154.7|170451.9|170361.9|170511.1|170421.1|170235.4|170145.4|517
1675338300000|2023-02-02 11:45:00|170452.5|170362.5|170427|170337|170456.8|170366.8|170415.6|170325.6|557
1675338600000|2023-02-02 11:50:00|170421|170331|170425.9|170335.9|170535.9|170445.9|170392.5|170302.5|545
1675338900000|2023-02-02 11:55:00|170426.2|170336.2|170559.4|170429.4|170562.1|170462.7|170418|170328|486
1675339200000|2023-02-02 12:00:00|170547.8|170417.8|170284.3|170194.3|170553.9|170423.9|170259|170169|815
1675339500000|2023-02-02 12:05:00|170279.8|170189.8|170355.8|170265.8|170370.5|170280.5|170250|170160|726
1675339800000|2023-02-02 12:10:00|170355.6|170265.6|170322.2|170232.2|170380|170290|170313.6|170223.6|673
1675340100000|2023-02-02 12:15:00|170320.8|170230.8|170332.8|170242.8|170381.7|170291.7|170315.5|170225.5|614
1675340400000|2023-02-02 12:20:00|170336.7|170246.7|170266.3|170176.3|170386.2|170296.2|170233.4|170143.4|653
1675340700000|2023-02-02 12:25:00|170266|170176|170275|170185|170279.5|170189.5|170245.5|170155.5|817
1675341000000|2023-02-02 12:30:00|170274.5|170184.5|170085.3|169995.3|170286.4|170196.4|170021.9|169931.9|642
1675341300000|2023-02-02 12:35:00|170083.8|169993.8|170067.8|169977.8|170108.4|170018.4|170015.9|169925.9|803
1675341600000|2023-02-02 12:40:00|170068|169978|170315.9|170225.9|170323.7|170233.7|170059.9|169969.9|611
1675341900000|2023-02-02 12:45:00|170316|170226|170244.8|170154.8|170346.9|170256.9|170238.2|170148.2|665
1675342200000|2023-02-02 12:50:00|170244.5|170154.5|170274.9|170184.9|170306.5|170216.5|170217.4|170127.4|654
1675342500000|2023-02-02 12:55:00|170274.5|170184.5|170258.4|170168.4|170345.1|170255.1|170258.4|170168.4|715
1675342800000|2023-02-02 13:00:00|170257.8|170167.8|170260|170170|170307.1|170217.1|170123.2|170033.2|562
1675343100000|2023-02-02 13:05:00|170259.2|170169.2|170222.5|170132.5|170273.5|170183.5|170101|170011|473
1675343400000|2023-02-02 13:10:00|170227.2|170137.2|170417.8|170110.2|170417.8|170174.4|170183.8|170059.7|583
1675343700000|2023-02-02 13:15:00|170417.1|170100.4|170396.3|170306.3|170471|170341|170311.4|170099.1|949
1675344000000|2023-02-02 13:20:00|170395.3|170305.3|170142.7|170052.7|170395.8|170305.8|170103|170013|774
1675344300000|2023-02-02 13:25:00|170145|170055|170355.6|170045.4|170355.6|170117.9|170140.1|170010.1|809
1675344600000|2023-02-02 13:30:00|170349.3|170039.8|169654.6|169564.6|170349.3|170124.1|169621.9|169521|895
1675344900000|2023-02-02 13:35:00|169647.2|169557.2|169948.1|169858.1|169958|169868|169624.2|169534.2|811
1675345200000|2023-02-02 13:40:00|169949.3|169859.3|169928.7|169838.7|169952|169862|169711.2|169621.2|686
1675345500000|2023-02-02 13:45:00|169927.4|169837.4|169747.2|169657.2|169927.4|169837.4|169717|169627|875
1675345800000|2023-02-02 13:50:00|169748.1|169658.1|169901.5|169811.5|169909.1|169819.1|169748.1|169658.1|803
1675346100000|2023-02-02 13:55:00|169918.3|169828.3|169953.2|169863.2|169958.5|169868.5|169858.1|169768.1|932
1675346400000|2023-02-02 14:00:00|169947.2|169857.2|170076.3|169986.3|170167.4|170077.4|169926.2|169836.2|919
1675346700000|2023-02-02 14:05:00|170078.2|169988.2|169730.1|169640.1|170086.5|169996.5|169728.9|169638.9|813
1675347000000|2023-02-02 14:10:00|169729.9|169639.9|169766.1|169676.1|169872.3|169782.3|169670.1|169580.1|780
1675347300000|2023-02-02 14:15:00|169765|169675|169383.8|169293.8|169773.4|169683.4|169350.2|169260.2|969
1675347600000|2023-02-02 14:20:00|169381.3|169291.3|169470.9|169380.9|169488.5|169398.5|169366.7|169276.7|739
1675347900000|2023-02-02 14:25:00|169471.5|169381.5|169530.9|169440.9|169541.8|169451.8|169394.8|169304.8|678
1675348200000|2023-02-02 14:30:00|169530.6|169440.6|169682.7|169592.7|169724|169634|169473.6|169383.6|790
1675348500000|2023-02-02 14:35:00|169685.3|169595.3|170061.7|169971.7|170072.8|169982.8|169676.1|169586.1|961
1675348800000|2023-02-02 14:40:00|170060.1|169970.1|170116.3|170026.3|170132.7|170042.7|169963.4|169873.4|873
1675349100000|2023-02-02 14:45:00|170116|170026|169959.6|169869.6|170255.5|170165.5|169917.2|169827.2|900
1675349400000|2023-02-02 14:50:00|169962.1|169872.1|169909.5|169819.5|170108.3|170018.3|169865.5|169775.5|852
1675349700000|2023-02-02 14:55:00|169909.9|169819.9|170286.4|170061.9|170301.8|170153.5|169887.9|169790|923
1675350000000|2023-02-02 15:00:00|170286.8|170063|170460.6|170370.6|170469|170370.6|170125.8|169995.8|923
1675350300000|2023-02-02 15:05:00|170463.4|170373.4|170741.4|170651.4|170763.4|170666.6|170461.5|170367.2|828
1675350600000|2023-02-02 15:10:00|170741.1|170651.1|170779.7|170689.7|170796.5|170706.5|170625.6|170535.6|686
1675350900000|2023-02-02 15:15:00|170779.5|170689.5|170436.8|170346.8|170784.5|170694.5|170429.1|170339.1|795
1675351200000|2023-02-02 15:20:00|170436|170346|170739.6|170609.6|170880.7|170789.5|170405.2|170313.4|788
1675351500000|2023-02-02 15:25:00|170741.6|170611.6|170714|170624|170774.7|170663.4|170568.1|170478.1|768
1675351800000|2023-02-02 15:30:00|170710.5|170620.5|170554.2|170464.2|170722.7|170632.7|170484.9|170394.9|908
1675352100000|2023-02-02 15:35:00|170554.6|170464.6|170448.9|170358.9|170565.6|170475.6|170444.4|170354.4|554
1675352400000|2023-02-02 15:40:00|170447.9|170357.9|170526.7|170436.7|170537.6|170447.6|170403.2|170313.2|555
1675352700000|2023-02-02 15:45:00|170523.2|170433.2|170448.6|170358.6|170543.6|170453.6|170443.2|170353.2|618
1675353000000|2023-02-02 15:50:00|170446.6|170356.6|170395.3|170305.3|170533.7|170443.7|170384.4|170294.4|590
1675353300000|2023-02-02 15:55:00|170398.6|170308.6|170308|170218|170455.4|170365.4|170253.1|170163.1|684
1675353600000|2023-02-02 16:00:00|170308.5|170218.5|170401.2|170311.2|170467.5|170377.5|170285.9|170195.9|679
1675353900000|2023-02-02 16:05:00|170400.7|170310.7|170337.4|170247.4|170459.8|170369.8|170299.9|170209.9|517
1675354200000|2023-02-02 16:10:00|170338.4|170248.4|170180.9|170090.9|170427.9|170337.9|170146.5|170056.5|688
1675354500000|2023-02-02 16:15:00|170181.3|170091.3|170416.1|170326.1|170442.4|170347.3|170134.3|170044.3|704
1675354800000|2023-02-02 16:20:00|170416.5|170326.5|170408.8|170318.8|170487.5|170397.5|170381.2|170271|555
1675355100000|2023-02-02 16:25:00|170409|170319|170520.2|170430.2|170598.6|170508.6|170362.2|170272.2|614
1675355400000|2023-02-02 16:30:00|170519.9|170429.9|170613.8|170523.8|170649.4|170559.4|170495.2|170405.2|630
1675355700000|2023-02-02 16:35:00|170615.2|170525.2|170642.9|170552.9|170656.7|170566.7|170607.3|170517.3|595
1675356000000|2023-02-02 16:40:00|170628.4|170538.4|170660|170570|170663.6|170573.6|170617.8|170521.7|579
1675356300000|2023-02-02 16:45:00|170660.1|170570.1|170830.2|170740.2|170860.7|170770.7|170651.4|170561.4|569
1675356600000|2023-02-02 16:50:00|170826.9|170736.9|171051.6|170961.6|171088.8|170998.8|170816.9|170726.9|651
1675356900000|2023-02-02 16:55:00|171051.8|170961.8|171052.3|170962.3|171137.6|171047.6|170962.1|170872.1|612
1675357200000|2023-02-02 17:00:00|171053.8|170963.8|170977.3|170887.3|171155.8|171065.8|170945.4|170855.4|876
1675357500000|2023-02-02 17:05:00|170977.2|170887.2|171078.4|170988.4|171091.6|171001.6|170970.7|170880.7|737
1675357800000|2023-02-02 17:10:00|171080|170990|171061.5|170931.5|171104.2|171010.1|171039.5|170928.2|656
1675358100000|2023-02-02 17:15:00|171061.8|170931.8|171086|170956|171108.7|171018.7|171030.3|170909.4|509
1675358400000|2023-02-02 17:20:00|171086.4|170956.4|170924.3|170794.3|171145.2|171015.2|170920.1|170790.1|591
1675358700000|2023-02-02 17:25:00|170924.1|170794.1|170861.4|170771.4|170928.6|170798.6|170849.3|170731.3|442
1675359000000|2023-02-02 17:30:00|170862.9|170772.9|170853.5|170763.5|170883.1|170778.2|170839.7|170737.1|539
1675359300000|2023-02-02 17:35:00|170853.4|170763.4|170849.9|170759.9|170886|170785|170838.1|170745.8|460
1675359600000|2023-02-02 17:40:00|170849.6|170759.6|170970.3|170880.3|171010.3|170920.3|170843.5|170753.5|431
1675359900000|2023-02-02 17:45:00|170969.5|170879.5|170990.5|170900.5|170991.8|170901.8|170948.3|170858.3|475
1675360200000|2023-02-02 17:50:00|170988.4|170898.4|171018.4|170928.4|171092|171002|170987.5|170897.5|538
1675360500000|2023-02-02 17:55:00|171025.9|170935.9|170944.5|170854.5|171028.5|170938.5|170940.5|170832.5|557
1675360800000|2023-02-02 18:00:00|170942.8|170852.8|170876.7|170786.7|170976.1|170876.9|170868.6|170778.6|545
1675361100000|2023-02-02 18:05:00|170876.5|170786.5|170950.3|170820.3|170961|170863.8|170869.4|170779.4|624
1675361400000|2023-02-02 18:10:00|170950.7|170820.7|170857.5|170767.5|170974.7|170874.2|170847.5|170742.9|495
1675361700000|2023-02-02 18:15:00|170857.8|170767.8|170818.9|170728.9|170902.3|170791|170811.2|170721.2|669
1675362000000|2023-02-02 18:20:00|170819.2|170729.2|170818.4|170728.4|170830|170740|170806.2|170716.2|727
1675362300000|2023-02-02 18:25:00|170817.8|170727.8|170789|170659|170831.7|170734.7|170747.8|170655.1|716
1675362600000|2023-02-02 18:30:00|170788.8|170658.8|170669|170539|170817.1|170727.1|170666.7|170536.7|582
1675362900000|2023-02-02 18:35:00|170669.5|170539.5|170572.8|170482.8|170675.5|170545.5|170567.6|170446.2|500
1675363200000|2023-02-02 18:40:00|170569.8|170479.8|170527.7|170437.7|170590|170500|170486.9|170396.9|506
1675363500000|2023-02-02 18:45:00|170538.9|170448.9|170569.6|170479.6|170591.6|170492.5|170518.9|170406.8|542
1675363800000|2023-02-02 18:50:00|170568.4|170478.4|170501.4|170411.4|170592.3|170487.9|170501.4|170405.9|423
1675364100000|2023-02-02 18:55:00|170501.6|170411.6|170510.9|170420.9|170575.5|170483.3|170476.3|170386.3|516
1675364400000|2023-02-02 19:00:00|170513.3|170423.3|170562.9|170432.9|170581|170451|170480.3|170390.3|350
1675364700000|2023-02-02 19:05:00|170561.9|170431.9|170510.7|170420.7|170563.6|170433.6|170464.1|170374.1|283
1675365000000|2023-02-02 19:10:00|170510.6|170420.6|170519|170429|170649.6|170538.8|170505.6|170415.6|634
1675365300000|2023-02-02 19:15:00|170519.8|170429.8|170662|170532|170678.4|170588.4|170509.1|170419.1|425
1675365600000|2023-02-02 19:20:00|170661.7|170531.7|170669|170579|170715.9|170605.5|170629|170518.6|528
1675365900000|2023-02-02 19:25:00|170665.1|170575.1|170710.4|170620.4|170763.6|170673.6|170645.8|170543|606
1675366200000|2023-02-02 19:30:00|170713.4|170623.4|170759.7|170669.7|170773.7|170683.7|170679.6|170571.4|600
1675366500000|2023-02-02 19:35:00|170762.6|170672.6|170751.2|170661.2|170793.9|170681.2|170731.5|170639.9|486
1675366800000|2023-02-02 19:40:00|170751.7|170661.7|170776.5|170646.5|170790.3|170700.3|170743.9|170645.1|434
1675367100000|2023-02-02 19:45:00|170776.6|170646.6|170831.3|170741.3|170849.9|170759.9|170771.1|170646.6|506
1675367400000|2023-02-02 19:50:00|170831.4|170741.4|170893.5|170803.5|170911.8|170821.8|170824.1|170734.1|439
1675367700000|2023-02-02 19:55:00|170893.6|170803.6|170914.5|170824.5|170945.2|170855.2|170888.8|170798.8|516
1675368000000|2023-02-02 20:00:00|170915.5|170825.5|170927.5|170797.5|170964.4|170874.4|170896|170786.9|534
1675368300000|2023-02-02 20:05:00|170928|170798|170860.6|170770.6|170928|170798|170832.2|170702.2|517
1675368600000|2023-02-02 20:10:00|170860.5|170770.5|170843.9|170713.9|170905.2|170775.2|170822.9|170692.9|500
1675368900000|2023-02-02 20:15:00|170848.7|170718.7|170803.8|170673.8|170893.5|170763.5|170794.9|170664.9|545
1675369200000|2023-02-02 20:20:00|170803.1|170673.1|170836|170706|170853.7|170738.4|170763.2|170633.2|368
1675369500000|2023-02-02 20:25:00|170835.5|170705.5|170881.5|170751.5|170910.1|170784.3|170828.7|170698.7|613
1675369800000|2023-02-02 20:30:00|170881.7|170751.7|170901|170771|170909.2|170779.2|170828.7|170712.2|377
1675370100000|2023-02-02 20:35:00|170900.4|170770.4|170896.2|170766.2|170918.2|170803.3|170853|170746.3|217
1675370400000|2023-02-02 20:40:00|170896|170766|170879.9|170749.9|170923|170793|170851.4|170721.4|530
1675370700000|2023-02-02 20:45:00|170878.9|170748.9|170913.3|170783.3|170972.1|170882.1|170857.8|170739.9|748
1675371000000|2023-02-02 20:50:00|170914.4|170784.4|170908|170778|170918.4|170801.5|170854.4|170724.4|596
1675371300000|2023-02-02 20:55:00|170905.8|170775.8|170875.2|170785.2|170931|170811.4|170869.5|170743|658
1675371600000|2023-02-02 21:00:00|170874.9|170744.9|170781.7|170651.7|170911.9|170797.5|170752.2|170634.5|642
1675371900000|2023-02-02 21:05:00|170780.2|170650.2|170875.2|170785.2|170893.9|170793.3|170762.5|170632.5|688
1675372200000|2023-02-02 21:10:00|170872.5|170782.5|170924.4|170794.4|170941.4|170811.4|170868.6|170748.4|296
1675372500000|2023-02-02 21:15:00|170937.5|170807.5|170924.1|170834.1|170944.5|170835|170900.6|170790.6|647
1675372800000|2023-02-02 21:20:00|170926|170836|170872|170742|170985.7|170875.2|170847.3|170738.4|494
1675373100000|2023-02-02 21:25:00|170874.5|170744.5|170896.9|170766.9|170927.3|170789.9|170858.3|170726|287
1675373400000|2023-02-02 21:30:00|170895.9|170765.9|170974.4|170844.4|170998.5|170868.5|170895.9|170765.9|578
1675373700000|2023-02-02 21:35:00|170970|170840|170961.3|170831.3|170990.1|170860.1|170929.2|170799.2|528
1675374000000|2023-02-02 21:40:00|170981.5|170851.5|170922.6|170715.5|171048.3|170939.4|170863.2|170619|432
1675374300000|2023-02-02 21:45:00|170921.5|170715.6|170876.1|170646.1|170967.9|170781|170811.6|170592|574
1675374600000|2023-02-02 21:50:00|170845.2|170715.2|170941.1|170642|171045|170802|170784.6|170514.8|915
1675374900000|2023-02-02 21:55:00|170937.4|170595.4|170873.4|170531.4|171013.9|170726.6|170793.2|170451.2|645
1675375200000|2023-02-02 22:00:00|170816.7|170474.7|170861.2|170519.2|170862.7|170520.7|170816.7|170474.7|9
1675377900000|2023-02-02 22:45:00|171134.6|170792.6|171126.1|170784.1|171142.8|170800.8|171076|170734|26
1675378200000|2023-02-02 22:50:00|171135.4|170793.4|171077.2|170735.2|171143|170801|171077.2|170735.2|31
1675378500000|2023-02-02 22:55:00|171072|170730|171070.1|170728.1|171072|170730|171070.1|170728.1|7
1675378800000|2023-02-02 23:00:00|171044|170702|171129.7|170787.7|171204.3|170862.3|171023.3|170681.3|130
1675379100000|2023-02-02 23:05:00|171148.6|170806.6|171184.2|170842.2|171184.9|170842.9|170959.5|170617.5|140
1675379400000|2023-02-02 23:10:00|171061.5|170719.5|171086.1|170744.1|171226.8|170884.8|171016.4|170674.4|123
1675379700000|2023-02-02 23:15:00|171086|170744|171126.2|170784.2|171144.3|170802.3|171008.9|170666.9|284
1675380000000|2023-02-02 23:20:00|171126|170784|171020.4|170678.4|171187.2|170845.2|171004.2|170662.2|383
1675380300000|2023-02-02 23:25:00|171067.6|170725.6|171118.9|170776.9|171164.6|170822.6|171010.7|170668.7|183
1675380600000|2023-02-02 23:30:00|171118.6|170776.6|171018.1|170676.1|171166.8|170824.8|170951.7|170609.7|168
1675380900000|2023-02-02 23:35:00|171022.6|170680.6|171075.2|170733.2|171116.9|170774.9|171005.1|170663.1|168
1675381200000|2023-02-02 23:40:00|171056.3|170714.3|171063.9|170721.9|171115.8|170773.8|171013.5|170671.5|143
1675381500000|2023-02-02 23:45:00|171038.1|170696.1|171024.2|170682.2|171066.4|170724.4|170984.6|170642.6|250
1675381800000|2023-02-02 23:50:00|171024.7|170682.7|171014.2|170672.2|171130.1|170788.1|170976|170634|342
1675382100000|2023-02-02 23:55:00|171014.9|170672.9|171014.2|170672.2|171087.4|170745.4|170968.5|170626.5|222
1675382400000|2023-02-03 00:00:00|171013.8|170671.8|171003.7|170661.7|171049.1|170707.1|170939|170597|331
1675382700000|2023-02-03 00:05:00|171003.8|170661.8|171086.2|170744.2|171146.6|170804.6|170958.2|170616.2|349
1675383000000|2023-02-03 00:10:00|171085.8|170743.8|171083.8|170758.2|171146|170804|171035.1|170693.1|275
1675383300000|2023-02-03 00:15:00|171076.3|170757.9|171035.9|170734.3|171115.9|170773.9|171006.6|170694.8|579
1675383600000|2023-02-03 00:20:00|171035.8|170740.9|171079.7|170760.7|171126.3|170784.3|171008|170714.6|279
1675383900000|2023-02-03 00:25:00|171079.9|170760.5|171079.6|170775.7|171111.8|170792.2|171040.6|170746.4|235
1675384200000|2023-02-03 00:30:00|171047|170770|171069.9|170778.1|171107.8|170804.9|171044|170752.7|205
1675384500000|2023-02-03 00:35:00|171070.2|170778.4|171078.3|170775.6|171098.9|170780.3|171043.8|170742.1|192
1675384800000|2023-02-03 00:40:00|171098|170756|171093.9|170756.8|171098.1|170796.3|171042.6|170745.9|184
1675385100000|2023-02-03 00:45:00|171094.5|170757.1|171067|170770.5|171099|170798|171040.4|170724.5|172
1675385400000|2023-02-03 00:50:00|171067.3|170770.8|171091.9|170749.9|171131.3|170789.3|171054.4|170732.5|389
1675385700000|2023-02-03 00:55:00|171092|170750|171068.4|170755.3|171120.2|170784.8|171019.8|170738.9|215
1675386000000|2023-02-03 01:00:00|171067.9|170755.1|171045|170757|171086.3|170792.4|171027.7|170732.8|335
1675386300000|2023-02-03 01:05:00|171071.7|170768.2|170945.2|170711.9|171095.4|170848|170934.4|170706.5|285
1675386600000|2023-02-03 01:10:00|170945|170712.2|170888.3|170758.3|170956.9|170770.3|170882.7|170701.8|358
1675386900000|2023-02-03 01:15:00|170890.1|170760.1|171066.2|170803|171093|170833.8|170887.2|170711.3|578
1675387200000|2023-02-03 01:20:00|171066|170803.2|170942.7|170733.1|171073.1|170843|170942.5|170722.1|531
1675387500000|2023-02-03 01:25:00|170950.6|170733.2|170977.1|170776.1|170984|170811.7|170903|170732.1|648
1675387800000|2023-02-03 01:30:00|170939.6|170809.6|170998.5|170794.2|171018.7|170848.1|170876.5|170746.5|821
1675388100000|2023-02-03 01:35:00|170999.5|170794.3|170998.7|170776.3|171023.7|170836|170931.9|170761.8|637
1675388400000|2023-02-03 01:40:00|170998.9|170776.4|171041.9|170804.4|171058.8|170836.6|170945|170769.2|513
1675388700000|2023-02-03 01:45:00|171055.4|170804.3|171057.3|170837|171074|170843|170921.5|170754|614
1675389000000|2023-02-03 01:50:00|171062.6|170837.9|170962.6|170832.6|171099.5|170895.4|170957.7|170800.7|547
1675389300000|2023-02-03 01:55:00|171012|170804.7|170945.4|170815.4|171012|170841.5|170935|170804.7|426
1675389600000|2023-02-03 02:00:00|170945.3|170815.3|170945.6|170815.6|170973.3|170831.8|170920.7|170761.5|507
1675389900000|2023-02-03 02:05:00|170947|170817|171028.1|170898.1|171028.6|170898.6|170935|170805|425
1675390200000|2023-02-03 02:10:00|171027.7|170897.7|171233|171014.2|171270.1|171017.5|170991.3|170821.6|613
1675390500000|2023-02-03 02:15:00|171232.8|171013.7|171222.3|171011.8|171276.6|171072|171189.6|170988.1|418
1675390800000|2023-02-03 02:20:00|171222.4|171012.4|171103.4|170871.1|171229.2|171020.7|171094.5|170847.4|477
1675391100000|2023-02-03 02:25:00|171097.7|170871.3|171157.5|170939.3|171170.8|171004.5|171049|170865|624
1675391400000|2023-02-03 02:30:00|171157.6|170939.2|171142|170925.7|171167.6|170990.6|171090.2|170891.6|624
1675391700000|2023-02-03 02:35:00|171142.1|170925.8|171232.4|171021.3|171247.2|171066.5|171099.1|170909.9|611
1675392000000|2023-02-03 02:40:00|171232.8|171021.6|171158.7|171028.7|171232.8|171048.5|171150.3|170967|638
1675392300000|2023-02-03 02:45:00|171149.1|171019.1|171167.1|171037.1|171235.9|171064.3|171148|170970|691
1675392600000|2023-02-03 02:50:00|171167|171037|171164|170961.1|171239.9|171038.6|171129.3|170960.5|529
1675392900000|2023-02-03 02:55:00|171164.8|170961|171121|170991|171173.3|171012.2|171115.4|170945.4|523
1675393200000|2023-02-03 03:00:00|171121.9|170991.9|171196.1|170994|171204.1|171037.8|171089.5|170948.3|540
1675393500000|2023-02-03 03:05:00|171205.2|170999.5|171197.4|171067.4|171235.5|171081.8|171161.1|170999.4|310
1675393800000|2023-02-03 03:10:00|171197.1|171067.1|171232.1|171030|171245.9|171073.8|171184.9|171006.8|297
1675394100000|2023-02-03 03:15:00|171231.7|171070|171245.1|171028.7|171267.8|171076.6|171199.8|171002.9|229
1675394400000|2023-02-03 03:20:00|171244.8|171029|171256.1|171028.1|171263.2|171073.9|171190.6|171015.9|266
1675394700000|2023-02-03 03:25:00|171255.8|171027.8|171289|171079.4|171306.5|171131.8|171218.2|171026.6|536
1675395000000|2023-02-03 03:30:00|171288.2|171077.6|171247.7|171117.7|171298.7|171137.4|171244|171071.8|230
1675395300000|2023-02-03 03:35:00|171247.8|171117.8|171059.1|170929.1|171292.6|171126.6|171026.3|170861.4|419
1675395600000|2023-02-03 03:40:00|171072.4|170942.4|171093.4|170888.5|171112.1|170949.4|171050.8|170874.6|599
1675395900000|2023-02-03 03:45:00|171093.5|170889.1|171098.3|170894.5|171109|170952.9|171052.3|170870.3|315
1675396200000|2023-02-03 03:50:00|171098.1|170894.3|171100|170890.9|171128|170953.2|171048|170876.6|287
1675396500000|2023-02-03 03:55:00|171099.7|170894.7|171173.7|170969.9|171217.4|171045.1|171047.7|170882|428
1675396800000|2023-02-03 04:00:00|171173.9|170969.7|171214.6|171084.6|171251.7|171084.6|171149.3|170953.7|616
1675397100000|2023-02-03 04:05:00|171214.4|171084.4|171242.3|171112.3|171293.5|171141.6|171214.4|171041.6|484
1675397400000|2023-02-03 04:10:00|171242.5|171112.5|171186.1|171056.1|171294|171127|171170.9|171012.2|548
1675397700000|2023-02-03 04:15:00|171185.9|171055.9|171205.6|170995.1|171218.4|171056.1|171150.8|170978.2|530
1675398000000|2023-02-03 04:20:00|171205.7|170995.3|171183.2|171053.2|171233.2|171057.7|171152.3|170975|582
1675398300000|2023-02-03 04:25:00|171183.1|171053.1|171183.7|171053.7|171226.9|171076|171167.7|171015.2|664
1675398600000|2023-02-03 04:30:00|171184.9|171054.9|171228.4|171009.6|171229.6|171065|171153.8|170987.3|523
1675398900000|2023-02-03 04:35:00|171211.2|171008.7|171232.2|171025.2|171235.7|171069.5|171146.1|170994.3|643
1675399200000|2023-02-03 04:40:00|171232.5|171028.7|171155.6|171025.6|171241.3|171063.7|171151.6|170992.3|752
1675399500000|2023-02-03 04:45:00|171155.4|171025.4|171155.1|171025.1|171226|171057.9|171145.5|170980|510
1675399800000|2023-02-03 04:50:00|171154.9|171024.9|171162.5|171032.5|171201.9|171047.6|171148.1|170975.7|574
1675400100000|2023-02-03 04:55:00|171162.4|171032.4|171162.4|171032.4|171208.7|171061.1|171149.3|170981.1|570
1675400400000|2023-02-03 05:00:00|171161.7|171031.7|171236.3|171106.3|171289.1|171127.7|171161.2|170993.2|672
1675400700000|2023-02-03 05:05:00|171237.5|171107.5|171166.3|171036.3|171288.5|171143|171164.6|171034.6|639
1675401000000|2023-02-03 05:10:00|171166.2|171036.2|171131.3|171001.3|171191.2|171045.3|171114.7|170969.2|581
1675401300000|2023-02-03 05:15:00|171131.4|171001.4|171157.3|171027.3|171172.5|171042.5|171121.4|170991.4|484
1675401600000|2023-02-03 05:20:00|171157.5|171027.5|171158.8|171028.8|171224|171051|171139.7|171004|630
1675401900000|2023-02-03 05:25:00|171159.1|171029.1|171117.1|170987.1|171178.2|171048.2|171098.9|170968.9|563
1675402200000|2023-02-03 05:30:00|171117.2|170987.2|171028.6|170898.6|171124.2|170994.2|171026.1|170848|550
1675402500000|2023-02-03 05:35:00|171026.7|170896.7|170994.4|170763.6|171071.2|170907.5|170957.8|170741.2|782
1675402800000|2023-02-03 05:40:00|171003.5|170780.9|170964.2|170764.2|171015.4|170841.5|170918.4|170750.2|604
1675403100000|2023-02-03 05:45:00|170928.6|170798.6|170952.6|170750.4|170968.1|170802|170903.2|170730.6|514
1675403400000|2023-02-03 05:50:00|170956.4|170748.3|171019.7|170889.7|171042|170889.7|170910.1|170722.7|490
1675403700000|2023-02-03 05:55:00|171020.8|170890.8|171086|170882.2|171142.7|170980.8|171020.8|170845.6|410
1675404000000|2023-02-03 06:00:00|171078.4|170865.1|170944.1|170814.1|171078.4|170865.1|170751.5|170584.7|830
1675404300000|2023-02-03 06:05:00|170942.6|170812.6|170959.7|170829.7|170978|170848|170929.1|170799.1|818
1675404600000|2023-02-03 06:10:00|170969.9|170839.9|171016.2|170886.2|171053.8|170897.8|170943.4|170813.4|656
1675404900000|2023-02-03 06:15:00|171015.9|170885.9|171076.9|170946.9|171143.7|170993.4|171015.9|170885.9|839
1675405200000|2023-02-03 06:20:00|171076.6|170946.6|170948.1|170818.1|171126.2|170961.3|170941.7|170811.7|761
1675405500000|2023-02-03 06:25:00|170948.2|170818.2|170969.2|170839.2|170969.2|170839.2|170930.8|170800.8|411
1675405800000|2023-02-03 06:30:00|170970.5|170840.5|170927.7|170797.7|170997.8|170867.8|170920.8|170790.8|424
1675406100000|2023-02-03 06:35:00|170927.1|170797.1|170877.6|170747.6|170927.4|170797.4|170830|170700|546
1675406400000|2023-02-03 06:40:00|170875.6|170745.6|170786.6|170656.6|170889.1|170759.1|170784.4|170650.3|651
1675406700000|2023-02-03 06:45:00|170787|170657|170801.9|170671.9|170839.5|170697.4|170746.7|170587.5|847
1675407000000|2023-02-03 06:50:00|170803.5|170673.5|170837.9|170707.9|170868|170738|170799.7|170669.7|582
1675407300000|2023-02-03 06:55:00|170842.8|170712.8|170746.1|170616.1|170850.4|170720.4|170650.2|170484|541
1675407600000|2023-02-03 07:00:00|170754.3|170624.3|170857.7|170727.7|170930.5|170800.5|170750.7|170620.7|737
1675407900000|2023-02-03 07:05:00|170857.8|170727.8|170845.5|170715.5|170977.3|170847.3|170842|170678.6|651
1675408200000|2023-02-03 07:10:00|170845.2|170715.2|170795.3|170665.3|170858.5|170728.5|170742.4|170642|437
1675408500000|2023-02-03 07:15:00|170794.4|170664.4|170636.3|170546.3|170800.1|170689.5|170597.7|170496|542
1675408800000|2023-02-03 07:20:00|170636.2|170546.2|170763.3|170633.3|170824.3|170694.3|170623.7|170533.7|502
1675409100000|2023-02-03 07:25:00|170763|170633|171074.3|170944.3|171095.5|170965.5|170751.5|170621.5|673
1675409400000|2023-02-03 07:30:00|171074.4|170944.4|171253.1|171163.1|171307.5|171177.5|171053|170923|763
1675409700000|2023-02-03 07:35:00|171249.9|171159.9|171315.2|171225.2|171347.2|171246|171249.9|171126.7|672
1675410000000|2023-02-03 07:40:00|171316.8|171226.8|171272.4|171182.4|171340|171227.5|171182.9|171092.9|693
1675410300000|2023-02-03 07:45:00|171272.3|171182.3|171222.3|171132.3|171293|171203|171217.5|171127.5|478
1675410600000|2023-02-03 07:50:00|171222.8|171132.8|171265.1|171175.1|171301.3|171211.3|171207.4|171117.4|547
1675410900000|2023-02-03 07:55:00|171267.1|171177.1|171169.4|171079.4|171356.1|171266.1|171162.3|171072.3|601
1675411200000|2023-02-03 08:00:00|171171|171081|171019.7|170929.7|171257.2|171146.3|171004.3|170914.3|813
1675411500000|2023-02-03 08:05:00|171015.9|170925.9|171141.5|171011.5|171164.2|171074.2|170985.6|170895.6|543
1675411800000|2023-02-03 08:10:00|171140.9|171010.9|171129.2|171039.2|171172.3|171082.3|171084|170975.8|557
1675412100000|2023-02-03 08:15:00|171129.1|171039.1|171206.2|171116.2|171261.6|171155.9|171107.6|171017.6|751
1675412400000|2023-02-03 08:20:00|171207.4|171117.4|171333.9|171243.9|171366|171276|171178.9|171088.9|637
1675412700000|2023-02-03 08:25:00|171335.5|171245.5|171400.6|171310.6|171400.6|171310.6|171331.5|171241.5|609
1675413000000|2023-02-03 08:30:00|171400.3|171310.3|171515.4|171425.4|171542.9|171452.9|171396.2|171306.2|583
1675413300000|2023-02-03 08:35:00|171517.2|171427.2|171496.7|171406.7|171524.1|171434.1|171433.3|171343.3|612
1675413600000|2023-02-03 08:40:00|171496.8|171406.8|171621.8|171531.8|171625.5|171535.5|171496.8|171406.8|578
1675413900000|2023-02-03 08:45:00|171626.1|171536.1|171741.9|171651.9|171765.5|171675.5|171609.6|171519.6|579
1675414200000|2023-02-03 08:50:00|171741.5|171651.5|171709.2|171619.2|171763.6|171673.6|171706.6|171616.6|560
1675414500000|2023-02-03 08:55:00|171713.5|171623.5|171539.6|171449.6|171715.7|171625.7|171486.6|171396.6|772
1675414800000|2023-02-03 09:00:00|171541.1|171451.1|171734.6|171644.6|171742.4|171652.4|171527.3|171437.3|518
1675415100000|2023-02-03 09:05:00|171733.4|171643.4|171686.9|171596.9|171735.3|171645.3|171669.1|171579.1|532
1675415400000|2023-02-03 09:10:00|171686.8|171596.8|171360.6|171270.6|171700.5|171610.5|171327|171237|718
1675415700000|2023-02-03 09:15:00|171360.8|171270.8|171321.5|171231.5|171373.1|171283.1|171311.5|171221.5|514
1675416000000|2023-02-03 09:20:00|171321.4|171231.4|171433.3|171343.3|171448.8|171358.8|171312.4|171222.4|502
1675416300000|2023-02-03 09:25:00|171432.4|171342.4|171503.1|171413.1|171535|171445|171428|171338|587
1675416600000|2023-02-03 09:30:00|171507.5|171417.5|171371.6|171281.6|171518.6|171428.6|171354.9|171264.9|604
1675416900000|2023-02-03 09:35:00|171371.9|171281.9|171478.8|171388.8|171499.1|171409.1|171360.4|171270.4|543
1675417200000|2023-02-03 09:40:00|171477.9|171387.9|171502.1|171412.1|171531.4|171441.4|171473.1|171383.1|503
1675417500000|2023-02-03 09:45:00|171502.5|171412.5|171309.4|171219.4|171507.2|171417.2|171291.6|171201.6|490
1675417800000|2023-02-03 09:50:00|171309.5|171219.5|171251.5|171161.5|171313.3|171223.3|171235.3|171145.3|460
1675418100000|2023-02-03 09:55:00|171251.2|171161.2|171250.2|171160.2|171269|171179|171233.7|171143.7|392
1675418400000|2023-02-03 10:00:00|171250.3|171160.3|171293.6|171203.6|171320.1|171230.1|171235.9|171145.9|546
1675418700000|2023-02-03 10:05:00|171314.8|171224.8|171306|171216|171352.4|171262.4|171285.6|171195.6|388
1675419000000|2023-02-03 10:10:00|171304.6|171214.6|171376|171286|171391.6|171301.6|171271.4|171181.4|470
1675419300000|2023-02-03 10:15:00|171376.7|171286.7|171343|171253|171389.2|171299.2|171325.9|171235.9|374
1675419600000|2023-02-03 10:20:00|171343.2|171253.2|171342.9|171252.9|171379|171289|171336.8|171246.8|382
1675419900000|2023-02-03 10:25:00|171341.3|171251.3|171344.1|171254.1|171351.3|171261.3|171297.5|171207.5|478
1675420200000|2023-02-03 10:30:00|171343.4|171253.4|171303.1|171213.1|171378.3|171288.3|171284.6|171194.6|553
1675420500000|2023-02-03 10:35:00|171303|171213|171280.7|171190.7|171349.4|171259.4|171279.6|171189.6|440
1675420800000|2023-02-03 10:40:00|171286|171196|171385.5|171295.5|171401.3|171311.3|171285.9|171195.9|425
1675421100000|2023-02-03 10:45:00|171385.4|171295.4|171528.4|171438.4|171535.8|171445.8|171348.6|171258.6|487
1675421400000|2023-02-03 10:50:00|171525.5|171435.5|171547.3|171457.3|171580.7|171490.7|171525.1|171435.1|477
1675421700000|2023-02-03 10:55:00|171550.1|171460.1|171563.6|171473.6|171604.4|171514.4|171542.7|171452.7|326
1675422000000|2023-02-03 11:00:00|171563.5|171473.5|171706.6|171616.6|171712.7|171622.7|171562|171472|355
1675422300000|2023-02-03 11:05:00|171706.5|171616.5|171826.8|171736.8|171828.2|171738.2|171682.9|171592.9|439
1675422600000|2023-02-03 11:10:00|171826.3|171736.3|171817.1|171727.1|171843.1|171753.1|171794.4|171704.4|557
1675422900000|2023-02-03 11:15:00|171817.3|171727.3|171803.4|171713.4|171872.4|171782.4|171791.6|171701.6|520
1675423200000|2023-02-03 11:20:00|171803.7|171713.7|171722.8|171632.8|171817.6|171727.6|171710.9|171620.9|487
1675423500000|2023-02-03 11:25:00|171722.7|171632.7|171717.2|171627.2|171735.6|171645.6|171625.2|171535.2|546
1675423800000|2023-02-03 11:30:00|171716.7|171626.7|171606.8|171516.8|171716.7|171626.7|171385.1|171255.1|692
1675424100000|2023-02-03 11:35:00|171607.4|171517.4|171490.3|171400.3|171683.4|171593.4|171446.6|171351.1|628
1675424400000|2023-02-03 11:40:00|171490.4|171400.4|171486.7|171396.7|171537|171447|171383.1|171285.7|572
1675424700000|2023-02-03 11:45:00|171485.3|171395.3|171482|171392|171525.2|171435.2|171442.7|171331.6|539
1675425000000|2023-02-03 11:50:00|171481.6|171391.6|171455.7|171365.7|171505.9|171415.9|171401|171311|588
1675425300000|2023-02-03 11:55:00|171457.2|171367.2|171512.9|171422.9|171520.9|171430.9|171457.2|171367.2|453
1675425600000|2023-02-03 12:00:00|171512.8|171422.8|171524.1|171434.1|171532.6|171442.6|171495|171405|614
1675425900000|2023-02-03 12:05:00|171521.1|171431.1|171489.2|171359.2|171525.5|171435.5|171422.1|171317.4|540
1675426200000|2023-02-03 12:10:00|171489.3|171359.3|171524.4|171434.4|171533.9|171443.9|171474.7|171357.2|650
1675426500000|2023-02-03 12:15:00|171527.8|171437.8|171665.5|171575.5|171673.2|171583.2|171511|171421|449
1675426800000|2023-02-03 12:20:00|171664.7|171574.7|171681|171591|171710.5|171620.5|171630.4|171525.7|438
1675427100000|2023-02-03 12:25:00|171680.3|171590.3|171659.5|171569.5|171705.6|171615.6|171592.1|171502.1|571
1675427400000|2023-02-03 12:30:00|171660.5|171570.5|171636.8|171546.8|171678.8|171588.8|171629.8|171539.8|471
1675427700000|2023-02-03 12:35:00|171637.2|171547.2|171613.9|171523.9|171669.1|171568.9|171516.3|171426.3|680
1675428000000|2023-02-03 12:40:00|171614.3|171524.3|171598.5|171508.5|171616.5|171526.5|171579.6|171489.6|498
1675428300000|2023-02-03 12:45:00|171598.4|171508.4|171518.7|171428.7|171604|171514|171489.2|171399.2|554
1675428600000|2023-02-03 12:50:00|171516.5|171426.5|171469.2|171379.2|171527.3|171437.3|171441.5|171351.5|600
1675428900000|2023-02-03 12:55:00|171468.9|171378.9|171447.3|171357.3|171520.4|171430.4|171442.4|171352.4|735
1675429200000|2023-02-03 13:00:00|171450.6|171360.6|171460.2|171370.2|171481.7|171391.7|171407|171317|655
1675429500000|2023-02-03 13:05:00|171460.3|171370.3|171496.7|171406.7|171496.8|171406.8|171443.2|171353.2|749
1675429800000|2023-02-03 13:10:00|171494.9|171404.9|171593|171503|171596.5|171506.5|171490.4|171400.4|483
1675430100000|2023-02-03 13:15:00|171592.9|171502.9|171597.2|171507.2|171721.2|171631.2|171581.8|171491.8|509
1675430400000|2023-02-03 13:20:00|171596.5|171506.5|171556.8|171466.8|171618.9|171528.9|171497.1|171407.1|812
1675430700000|2023-02-03 13:25:00|171553.1|171463.1|171655.1|171313.1|171809.5|171675.9|171501.7|171309.6|730
1675431000000|2023-02-03 13:30:00|171644|171302|173205.3|173075.3|173267.5|173137.5|171575|171300.2|837
1675431300000|2023-02-03 13:35:00|173215.2|173085.2|173146.2|173016.2|173403.4|173273.4|172800.4|172670.4|923
1675431600000|2023-02-03 13:40:00|173136|173006|173501.2|173411.2|173525.1|173416.1|172957.5|172827.5|1153
1675431900000|2023-02-03 13:45:00|173500.6|173410.6|173733.3|173643.3|173755.6|173665.6|173267.7|173177.7|1105
1675432200000|2023-02-03 13:50:00|173733.6|173643.6|173492.1|173402.1|174040.2|173917.1|173476.4|173383.1|1082
1675432500000|2023-02-03 13:55:00|173491.7|173401.7|173369.1|173279.1|173723.4|173607.3|173354.6|173228.3|966
1675432800000|2023-02-03 14:00:00|173367.9|173277.9|173404.6|173314.6|173714.2|173624.2|173286.3|173196.3|938
1675433100000|2023-02-03 14:05:00|173414.1|173324.1|173620.6|173530.6|173656.9|173566.9|173381.8|173291.8|915
1675433400000|2023-02-03 14:10:00|173621.8|173531.8|173651.8|173561.8|173671.1|173581.1|173559.8|173441.9|865
1675433700000|2023-02-03 14:15:00|173652.1|173562.1|173753.1|173663.1|173768.6|173678.6|173633.1|173543.1|916
1675434000000|2023-02-03 14:20:00|173753.6|173663.6|173438|173348|173766.7|173676.7|173427.7|173337.7|901
1675434300000|2023-02-03 14:25:00|173435.4|173345.4|173621.8|173531.8|173648.6|173558.6|173433.9|173343.9|738
1675434600000|2023-02-03 14:30:00|173621.4|173531.4|173488.7|173398.7|173755.8|173665.8|173465.2|173355.6|756
1675434900000|2023-02-03 14:35:00|173493.6|173403.6|173021.4|172931.4|173530.3|173440.3|172930|172840|761
1675435200000|2023-02-03 14:40:00|173001|172871|173147.6|173017.6|173177.7|173047.7|173001|172871|784
1675435500000|2023-02-03 14:45:00|173149.1|173019.1|172993.7|172903.7|173394|173219.5|172883.3|172785.7|798
1675435800000|2023-02-03 14:50:00|172997|172907|173241.8|173151.8|173268.6|173178.6|172992.1|172902.1|762
1675436100000|2023-02-03 14:55:00|173254.8|173124.8|173353.4|173137.4|173354.2|173237.9|173235.7|173119.5|758
1675436400000|2023-02-03 15:00:00|173398.4|173133.5|173996.2|173866.2|174281.4|174109.9|173369|173052.1|813
1675436700000|2023-02-03 15:05:00|174001.5|173871.5|174430.3|174340.3|174491.7|174401.7|173972.7|173862.1|800
1675437000000|2023-02-03 15:10:00|174431.5|174341.5|173940.7|173810.7|174671|174581|173932.7|173802.7|800
1675437300000|2023-02-03 15:15:00|173939.9|173809.9|173895.2|173805.2|174072.7|173942.7|173586.5|173487.6|743
1675437600000|2023-02-03 15:20:00|173892.1|173802.1|173691.3|173601.3|173918.4|173802.1|173689.8|173599.8|547
1675437900000|2023-02-03 15:25:00|173684.2|173594.2|173963.2|173873.2|173963.9|173873.9|173590.6|173500.6|743
1675438200000|2023-02-03 15:30:00|173962.5|173872.5|173953.2|173863.2|174141|174051|173886.7|173796.7|714
1675438500000|2023-02-03 15:35:00|173953.9|173863.9|173954.1|173864.1|174008|173918|173886.9|173796.9|723
1675438800000|2023-02-03 15:40:00|173954.4|173864.4|174053.8|173963.8|174085|173995|173908.4|173818.4|711
1675439100000|2023-02-03 15:45:00|174048.4|173958.4|174093.1|174003.1|174121.9|174031.9|173989.7|173899.7|685
1675439400000|2023-02-03 15:50:00|174095.4|174005.4|174378.5|174288.5|174383.5|174293.5|174095.4|174005.4|698
1675439700000|2023-02-03 15:55:00|174376.4|174286.4|174304.8|174214.8|174556.9|174466.9|174295.8|174202.6|720
1675440000000|2023-02-03 16:00:00|174303|174213|174382.7|174292.7|174452.2|174362.2|174267.8|174177.8|618
1675440300000|2023-02-03 16:05:00|174386.9|174296.9|174423.5|174333.5|174456.4|174366.4|174349.9|174259.9|696
1675440600000|2023-02-03 16:10:00|174422.2|174332.2|174525.7|174435.7|174546.2|174456.2|174417.5|174327.5|644
1675440900000|2023-02-03 16:15:00|174524.7|174434.7|174437.2|174347.2|174527.7|174437.7|174348.8|174258.8|686
1675441200000|2023-02-03 16:20:00|174437.9|174347.9|174345.1|174255.1|174438.5|174348.5|174211.1|174121.1|574
1675441500000|2023-02-03 16:25:00|174345.3|174255.3|174460.8|174370.8|174479.3|174389.3|174345.3|174255.3|582
1675441800000|2023-02-03 16:30:00|174456.2|174366.2|174460.9|174370.9|174467.8|174377.8|174335|174245|516
1675442100000|2023-02-03 16:35:00|174461.6|174371.6|174563.3|174473.3|174579|174489|174417|174327|523
1675442400000|2023-02-03 16:40:00|174563|174473|174539.2|174449.2|174566|174476|174475.7|174385.7|578
1675442700000|2023-02-03 16:45:00|174538.2|174448.2|174637.2|174547.2|174638.2|174548.2|174513.4|174423.4|564
1675443000000|2023-02-03 16:50:00|174636.3|174546.3|174545.3|174415.3|174758.8|174668.8|174512.4|174382.4|466
1675443300000|2023-02-03 16:55:00|174545.4|174415.4|174853.4|174763.4|174906.2|174816.2|174518.2|174412|589
1675443600000|2023-02-03 17:00:00|174852.7|174762.7|174840.2|174710.2|174908.8|174806.1|174797.6|174682.6|658
1675443900000|2023-02-03 17:05:00|174839.9|174709.9|174836|174706|174871.1|174741.1|174801.3|174682.2|654
1675444200000|2023-02-03 17:10:00|174839.8|174709.8|174827.9|174737.9|174848.1|174747.8|174785|174690.4|563
1675444500000|2023-02-03 17:15:00|174828|174738|174835.4|174745.4|174853.2|174763.2|174814.7|174724.7|678
1675444800000|2023-02-03 17:20:00|174825.4|174735.4|174819.4|174729.4|174856.8|174766.8|174807|174688.4|673
1675445100000|2023-02-03 17:25:00|174818.8|174728.8|174835.8|174705.8|174849.3|174742.9|174799.3|174703.7|577
1675445400000|2023-02-03 17:30:00|174835.2|174705.2|174832.1|174702.1|174849.5|174739.1|174792.5|174662.5|636
1675445700000|2023-02-03 17:35:00|174833.3|174703.3|174626|174536|174833.3|174720|174605.4|174515.4|477
1675446000000|2023-02-03 17:40:00|174626.3|174536.3|174615.5|174525.5|174668.5|174578.5|174600.3|174510.3|473
1675446300000|2023-02-03 17:45:00|174615.6|174525.6|174562|174472|174615.7|174525.7|174543|174453|359
1675446600000|2023-02-03 17:50:00|174562.1|174472.1|174629|174539|174674.5|174584.5|174562.1|174472.1|475
1675446900000|2023-02-03 17:55:00|174629.1|174539.1|174629|174539|174672|174582|174579.3|174489.3|443
1675447200000|2023-02-03 18:00:00|174628.7|174538.7|174635.2|174545.2|174687.2|174597.2|174619.6|174529.6|452
1675447500000|2023-02-03 18:05:00|174635.7|174545.7|174617.8|174527.8|174655.8|174565.8|174600.2|174510.2|382
1675447800000|2023-02-03 18:10:00|174672.2|174582.2|174679.3|174589.3|174694.1|174604.1|174649.5|174559.5|664
1675448100000|2023-02-03 18:15:00|174679.2|174589.2|174519.2|174429.2|174686.1|174596.1|174512.1|174422.1|590
1675448400000|2023-02-03 18:20:00|174512.4|174422.4|174492.8|174402.8|174524.3|174434.3|174484.2|174394.2|399
1675448700000|2023-02-03 18:25:00|174492.4|174402.4|174531.1|174441.1|174540.9|174450.9|174468.8|174378.8|623
1675449000000|2023-02-03 18:30:00|174531.7|174441.7|174601.8|174511.8|174642.4|174552.4|174527.7|174437.7|579
1675449300000|2023-02-03 18:35:00|174603.5|174513.5|174463.7|174373.7|174628.8|174538.8|174463.7|174373.7|383
1675449600000|2023-02-03 18:40:00|174461|174371|174473.8|174383.8|174504.6|174414.6|174425|174335|332
1675449900000|2023-02-03 18:45:00|174475|174385|174365.4|174275.4|174504|174414|174362.3|174272.3|416
1675450200000|2023-02-03 18:50:00|174365.6|174275.6|174392|174262|174406.8|174278.8|174365.6|174249.6|530
1675450500000|2023-02-03 18:55:00|174392.5|174262.5|174563|174433|174563|174433|174390.5|174260.5|400
1675450800000|2023-02-03 19:00:00|174561.5|174431.5|174556.4|174426.4|174609.7|174490.4|174531.6|174401.6|385
1675451100000|2023-02-03 19:05:00|174556.7|174426.7|174705.4|174575.4|174717.6|174587.6|174543.9|174413.9|386
1675451400000|2023-02-03 19:10:00|174703.2|174573.2|174642.4|174512.4|174758.2|174628.2|174632.5|174502.5|522
1675451700000|2023-02-03 19:15:00|174642.2|174512.2|174571|174441|174646.1|174516.1|174571|174441|442
1675452000000|2023-02-03 19:20:00|174569.6|174439.6|174615.6|174485.6|174619.4|174512.2|174543.9|174426.9|386
1675452300000|2023-02-03 19:25:00|174615.7|174485.7|174592.6|174502.6|174616.1|174514.8|174571.3|174452.3|282
1675452600000|2023-02-03 19:30:00|174592.2|174502.2|174668.1|174578.1|174700.5|174585.2|174584.8|174494.8|395
1675452900000|2023-02-03 19:35:00|174667.8|174577.8|174569.4|174479.4|174678.1|174580.9|174561|174453.1|410
1675453200000|2023-02-03 19:40:00|174580.9|174490.9|174592.6|174462.6|174620.5|174500|174579.4|174449.4|263
1675453500000|2023-02-03 19:45:00|174592.5|174462.5|174615.1|174485.1|174620.9|174509.6|174581.2|174458.8|576
1675453800000|2023-02-03 19:50:00|174609.1|174479.1|174681.8|174591.8|174692.6|174602.6|174593.8|174479.1|518
1675454100000|2023-02-03 19:55:00|174684.4|174594.4|174708.5|174618.5|174719.4|174629.4|174677.8|174562.4|411
1675454400000|2023-02-03 20:00:00|174701.7|174611.7|174779.5|174649.5|174825.1|174721.4|174700.3|174610.3|562
1675454700000|2023-02-03 20:05:00|174772.5|174642.5|174831.3|174701.3|174845.7|174741.6|174772.5|174642.5|560
1675455000000|2023-02-03 20:10:00|174831.5|174701.5|174838|174708|174856|174740|174791.3|174698.8|559
1675455300000|2023-02-03 20:15:00|174837.9|174707.9|174823.9|174693.9|174854|174734|174794.5|174681.6|373
1675455600000|2023-02-03 20:20:00|174824|174694|174833|174703|174849.9|174733.4|174809.2|174690.4|516
1675455900000|2023-02-03 20:25:00|174833.1|174703.1|174825.3|174695.3|174842.5|174727.5|174811.5|174682.3|480
1675456200000|2023-02-03 20:30:00|174823.5|174693.5|174828.8|174738.8|174856.4|174747.6|174797.5|174678.7|385
1675456500000|2023-02-03 20:35:00|174829.1|174739.1|174824.9|174734.9|174849.2|174753.4|174822.1|174709.6|283
1675456800000|2023-02-03 20:40:00|174826.1|174736.1|174851|174721|174875.5|174774.9|174809|174688.3|317
1675457100000|2023-02-03 20:45:00|174851.8|174721.8|174867.6|174737.6|174870.4|174755.2|174824.9|174714|219
1675457400000|2023-02-03 20:50:00|174866.8|174736.8|174822.5|174692.5|174877.9|174747.9|174820.1|174691.5|494
1675457700000|2023-02-03 20:55:00|174823.5|174693.5|174833.9|174703.9|174855.6|174725.6|174805.4|174687.5|498
1675458000000|2023-02-03 21:00:00|174833.7|174703.7|174773.1|174643.1|174915.9|174785.9|174768.2|174638.2|270
1675458300000|2023-02-03 21:05:00|174770.7|174640.7|174775.9|174645.9|174802.3|174672.3|174758.1|174591.9|132
1675458600000|2023-02-03 21:10:00|174768.4|174638.4|174782.8|174652.8|174790|174660|174768.4|174638.4|164
1675458900000|2023-02-03 21:15:00|174785.7|174655.7|174752.8|174622.8|174801.4|174671.4|174736|174619.3|306
1675459200000|2023-02-03 21:20:00|174753.6|174623.6|174777.2|174647.2|174777.2|174649.8|174720.7|174590.7|406
1675459500000|2023-02-03 21:25:00|174785.7|174655.7|174856.9|174726.9|174910.1|174744.4|174741|174623.5|365
1675459800000|2023-02-03 21:30:00|174853.7|174723.7|174758|174628|174860.9|174730.9|174748.4|174618.4|169
1675460100000|2023-02-03 21:35:00|174756.1|174626.1|174862|174732|174864.4|174734.4|174747.2|174617.2|172
1675460400000|2023-02-03 21:40:00|174840.6|174710.6|174817.7|174687.7|174882.6|174752.6|174788.2|174658.2|266
1675460700000|2023-02-03 21:45:00|174819.1|174689.1|174839.1|174709.1|175080.5|174738.5|174783.3|174558.9|281
1675461000000|2023-02-03 21:50:00|174852.5|174722.5|174870.2|174740.2|175084.5|174747.4|174777.1|174553.9|166
1675461300000|2023-02-03 21:55:00|174876.1|174746.1|174888.6|174758.6|174990|174766.4|174853.2|174561.7|235
1675630800000|2023-02-05 21:00:00|175050.1|174653.1|175050.1|174653.1|175050.1|174653.1|175050.1|174653.1|1
1675631400000|2023-02-05 21:10:00|175125.6|174728.6|175148.7|174921.4|175284.1|174981.5|175118.5|174728.6|28
1675631700000|2023-02-05 21:15:00|175148.6|174922|175101.2|174893.3|175498.5|175101.5|175101.2|174890.6|43
1675632000000|2023-02-05 21:20:00|175101.1|174893.5|175100.3|174896.8|175101.1|174896.8|175097|174893.5|30
1675632300000|2023-02-05 21:25:00|175100.2|174896.9|175100|174898|175100.2|174898|175100|174896.9|14
1675632600000|2023-02-05 21:30:00|175099.9|174898.1|175099.9|174898.5|175099.9|174898.5|175099.9|174898.1|6
1675632900000|2023-02-05 21:35:00||174898.6||174898.7||174898.7||174898.6|2
1675633800000|2023-02-05 21:50:00|175223.5|174898.8|175108.2|174890.5|175223.5|174898.8|175099.9|174826.5|8
1675634100000|2023-02-05 21:55:00|175197.8|174800.8|174775.5|174378.5|175223.5|174826.5|174775.5|174378.5|13
1675634400000|2023-02-05 22:00:00|174995.5|174598.5|175085.5|174688.5|175085.5|174688.5|174995.5|174598.5|4
1675634700000|2023-02-05 22:05:00|175082.5|174685.5|174995.5|174598.5|175085.5|174688.5|174995.5|174598.5|3
1675635300000|2023-02-05 22:15:00|174973|174576|174973|174576|174973|174576|174973|174576|1
1675635900000|2023-02-05 22:25:00|174788.2|174396.2|174965.5|174573.5|175115.4|174780.6|174712|174320|22
1675636200000|2023-02-05 22:30:00|174970.5|174578.5|174965.5|174573.5|174982.5|174590.5|174712|174320|90
1675636500000|2023-02-05 22:35:00|174882|174582|174888|174588|174918|174618|174712|174320|54
1675636800000|2023-02-05 22:40:00|174859.5|174467.5|174895|174595|174905|174605|174712|174320|92
1675637100000|2023-02-05 22:45:00|174867|174567|174877|174577|174901|174601|174696.6|174304.6|66
1675637400000|2023-02-05 22:50:00|174696.6|174304.6|174930|174630|174930|174630|174696.6|174304.6|34
1675637700000|2023-02-05 22:55:00|174756.3|174364.3|174756.3|174364.3|174944|174644|174756.3|174364.3|16
1675638000000|2023-02-05 23:00:00|174921.5|174529.5|174912|174612|175071.5|174679.5|174718.7|174326.7|110
1675638300000|2023-02-05 23:05:00|174913|174613|174913|174613|174962.7|174619|174715|174323|114
1675638600000|2023-02-05 23:10:00|174912|174612|175028|174728|175046.5|174731|174842.2|174450.2|149
1675638900000|2023-02-05 23:15:00|175074.5|174682.5|175012|174620|175078|174686|174733.3|174341.3|317
1675639200000|2023-02-05 23:20:00|175011.5|174619.5|175019.4|174627.4|175034|174642|174728.8|174336.8|178
1675639500000|2023-02-05 23:25:00|175019.5|174627.5|175060|174668|175064|174672|174731.1|174339.1|154
1675639800000|2023-02-05 23:30:00|174921|174529|175072|174680|175081|174689|174728|174336|188
1675640100000|2023-02-05 23:35:00|175072.5|174680.5|175040|174648|175078|174686|174698.6|174306.6|272
1675640400000|2023-02-05 23:40:00|174867|174475|175008.6|174616.6|175039|174647|174696.7|174304.7|240
1675640700000|2023-02-05 23:45:00|175033.5|174641.5|175035.6|174643.6|175041|174649|174741.4|174349.4|234
1675641000000|2023-02-05 23:50:00|175037.5|174645.5|175017.5|174625.5|175037.5|174645.5|174726.8|174334.8|210
1675641300000|2023-02-05 23:55:00|175019|174627|175014.5|174622.5|175020|174628|174773.1|174381.1|232
1675641600000|2023-02-06 00:00:00|175017|174625|174980|174588|175020.1|174628.1|174804.8|174412.8|259
1675641900000|2023-02-06 00:05:00|174980.5|174588.5|174996.5|174604.5|175111|174719|174699.2|174307.2|253
1675642200000|2023-02-06 00:10:00|174995.5|174603.5|175024.5|174632.5|175139.6|174747.6|174854|174462|313
1675642500000|2023-02-06 00:15:00|175124|174732|175014.7|174797|175140|174804.9|175010.2|174632.5|476
1675642800000|2023-02-06 00:20:00|175015.9|174788.9|175037|174786.4|175138|174850|174961.3|174695|471
1675643100000|2023-02-06 00:25:00|174994.7|174753.2|175064.1|174772.7|175144|174935|174950.8|174693.2|621
1675643400000|2023-02-06 00:30:00|175010.1|174729.2|175093.4|174878.4|175190.3|174887|175008.1|174705.9|389
1675643700000|2023-02-06 00:35:00|175122.5|174884.5|175087.5|174887.5|175196.1|174912|175026.2|174761.9|276
1675644000000|2023-02-06 00:40:00|175078.8|174898.8|175117|174937|175131|174937|175007.5|174824.9|639
1675644300000|2023-02-06 00:45:00|175110.6|174930.6|175104.2|174924.2|175131|174948.8|175090.9|174875|596
1675644600000|2023-02-06 00:50:00|175097.2|174917.2|175174.5|174994.5|175209|175019.2|175087.4|174875|599
1675644900000|2023-02-06 00:55:00|175174|174994|175093.5|174963.5|175189.9|175031.1|175080.3|174954.7|366
1675645200000|2023-02-06 01:00:00|175093.7|174963.7|175100.4|175010.4|175121.6|175031.6|175079.1|174963.7|352
1675645500000|2023-02-06 01:05:00|175100.9|175010.9|175117.2|174987.2|175118|175028|175061.5|174965.3|399
1675645800000|2023-02-06 01:10:00|175116.9|174986.9|175030.4|174900.4|175117.8|175006.5|175019.7|174889.7|320
1675646100000|2023-02-06 01:15:00|175030.1|174900.1|175025.7|174895.7|175045.8|174915.8|175008.9|174878.9|312
1675646400000|2023-02-06 01:20:00|175036.7|174906.7|175047.4|174917.4|175047.9|174917.9|175013.4|174883.4|306
1675646700000|2023-02-06 01:25:00|175047.5|174917.5|175035.3|174905.3|175104|174941.7|175008.5|174878.5|336
1675647000000|2023-02-06 01:30:00|175035.5|174905.5|174951.2|174821.2|175109.4|174979.4|174951.2|174790|472
1675647300000|2023-02-06 01:35:00|174945.7|174815.7|175040.9|174910.9|175054.5|174910.9|174941.7|174761.6|435
1675647600000|2023-02-06 01:40:00|175021.2|174891.2|174929.4|174688.6|175076|174921.1|174872.4|174677.5|434
1675647900000|2023-02-06 01:45:00|174930.2|174689.6|174884.3|174754.3|174970.3|174791.8|174868|174688.3|527
1675648200000|2023-02-06 01:50:00|174884.5|174754.5|174950.5|174820.5|175016.5|174822|174884.5|174723|503
1675648500000|2023-02-06 01:55:00|174946|174816|174977.1|174847.1|175035.8|174869.3|174941.7|174776.6|543
1675648800000|2023-02-06 02:00:00|175009.3|174807.7|174968|174735.5|175056|174894.3|174962.6|174735|525
1675649100000|2023-02-06 02:05:00|174963.9|174735.2|175019.6|174817.2|175025.6|174854.6|174910|174734.4|424
1675649400000|2023-02-06 02:10:00|174981|174851|175013.2|174883.2|175045.9|174902.2|174961.9|174789|501
1675649700000|2023-02-06 02:15:00|175013|174883|175062.5|174932.5|175078.3|174948.3|175005.7|174859.7|346
1675650000000|2023-02-06 02:20:00|175062.1|174932.1|174935|174731.3|175067.5|174937.5|174866.9|174685.7|421
1675650300000|2023-02-06 02:25:00|174902.5|174772.5|174966|174836|175034.5|174860.4|174901.2|174720.4|253
1675650600000|2023-02-06 02:30:00|174968.2|174838.2|174959.6|174829.6|175022.8|174855.7|174956.1|174777.3|220
1675650900000|2023-02-06 02:35:00|174960.4|174830.4|174979.1|174849.1|175034.5|174864.3|174877.8|174656.7|509
1675651200000|2023-02-06 02:40:00|174979.3|174849.3|175036.6|174823.8|175051.9|174875.1|174952.4|174769.8|298
1675651500000|2023-02-06 02:45:00|175040.4|174823.5|175034.5|174803.9|175101.3|174892.3|174985.2|174778.2|297
1675651800000|2023-02-06 02:50:00|174984.3|174854.3|174940.3|174738|175038.8|174889.4|174892.7|174707.4|339
1675652100000|2023-02-06 02:55:00|174947.5|174775.2|174790.2|174660.2|174947.9|174785.6|174773.5|174643.5|330
1675652400000|2023-02-06 03:00:00|174790.7|174660.7|174864.1|174734.1|175004.8|174797.6|174784.7|174654.7|593
1675652700000|2023-02-06 03:05:00|174863.8|174733.8|175007.2|174784.4|175034.5|174838.3|174856.8|174684.1|517
1675653000000|2023-02-06 03:10:00|175007|174784.7|175045.8|174836.7|175049|174878.3|174946.8|174773.3|323
1675653300000|2023-02-06 03:15:00|175025.9|174895.9|175013.6|174787.8|175071|174895.9|174939.8|174703.5|387
1675653600000|2023-02-06 03:20:00|175004.2|174787.9|174996.9|174778.3|175018.7|174826.4|174928|174770.7|331
1675653900000|2023-02-06 03:25:00|174997.7|174778.6|175002.2|174780.3|175044.4|174866.9|174930.8|174768.2|339
1675654200000|2023-02-06 03:30:00|175008.2|174781.3|175005|174789|175032.1|174829.7|174948.8|174779.9|311
1675654500000|2023-02-06 03:35:00|175004.5|174787.7|174994.4|174790.2|175041|174842.7|174937|174781.9|213
1675654800000|2023-02-06 03:40:00|174991.4|174788.6|175055.8|174847.4|175070.6|174887.5|174968.5|174788.6|320
1675655100000|2023-02-06 03:45:00|175054.9|174848|175000.3|174870.3|175068.6|174885.5|174965|174802.7|271
1675655400000|2023-02-06 03:50:00|174994.3|174864.3|175074.3|174865.3|175075.4|174901.1|174979.8|174811|220
1675655700000|2023-02-06 03:55:00|175074.1|174860.4|174993.1|174863.1|175081.3|174897.6|174986.8|174838|225
1675656000000|2023-02-06 04:00:00|174994.2|174864.2|174957.8|174827.8|175052|174892.5|174950.8|174773|300
1675656300000|2023-02-06 04:05:00|174955|174825|174819.5|174689.5|175017|174842.6|174815.1|174685.1|298
1675656600000|2023-02-06 04:10:00|174819.9|174689.9|174813.3|174683.3|174825.8|174695.8|174803.2|174673.2|133
1675656900000|2023-02-06 04:15:00|174822.2|174692.2|174879.1|174749.1|174937.4|174770.4|174802.2|174672.2|221
1675657200000|2023-02-06 04:20:00|174878.4|174748.4|174912.3|174707.3|174928.8|174761.1|174820.3|174690.3|365
1675657500000|2023-02-06 04:25:00|174908.9|174707.4|174885.9|174755.9|174930|174762.9|174835.5|174690|282
1675657800000|2023-02-06 04:30:00|174882.1|174752.1|174844|174714|174933|174770|174831.8|174700.5|417
1675658100000|2023-02-06 04:35:00|174846|174716|174785.8|174576.3|174846|174716|174754.9|174574|336
1675658400000|2023-02-06 04:40:00|174785.9|174618.1|174917.8|174707.5|174932.9|174743.4|174748.1|174594.4|333
1675658700000|2023-02-06 04:45:00|174918.3|174707.8|174915|174706.1|174952.8|174791.8|174857.5|174690|165
1675659000000|2023-02-06 04:50:00|174917.3|174709.5|174925.1|174705.3|174943.8|174743.5|174849.3|174675|180
1675659300000|2023-02-06 04:55:00|174918.9|174668.7|174900|174676|174958.3|174760.8|174845.4|174667.4|152
1675659600000|2023-02-06 05:00:00|174866|174677|174847.5|174618.8|174970|174777.4|174798.5|174616.1|299
1675659900000|2023-02-06 05:05:00|174846.7|174618.9|174846.4|174716.4|174914.7|174745.7|174798.5|174618.2|326
1675660200000|2023-02-06 05:10:00|174848|174718|174896.7|174766.7|174973.8|174800.6|174846.2|174681.3|271
1675660500000|2023-02-06 05:15:00|174895.8|174765.8|174816.6|174686.6|174969|174774.6|174786.1|174656.1|273
1675660800000|2023-02-06 05:20:00|174816.1|174686.1|174815.6|174685.6|174826.4|174696.4|174773.2|174643.2|301
1675661100000|2023-02-06 05:25:00|174817.4|174687.4|174781.3|174651.3|174824.6|174694.6|174778.1|174648.1|347
1675661400000|2023-02-06 05:30:00|174776|174646|174829.2|174699.2|174836|174706|174776|174646|285
1675661700000|2023-02-06 05:35:00|174832.5|174702.5|174816.8|174686.8|174832.5|174702.5|174798.8|174668.8|222
1675662000000|2023-02-06 05:40:00|174816.9|174686.9|174790.3|174660.3|174816.9|174686.9|174751.2|174621.2|379
1675662300000|2023-02-06 05:45:00|174789.8|174659.8|174711.6|174581.6|174789.8|174659.8|174701.4|174571.4|354
1675662600000|2023-02-06 05:50:00|174711.7|174581.7|174653.1|174523.1|174712.3|174582.3|174636.7|174506.7|451
1675662900000|2023-02-06 05:55:00|174653.2|174523.2|174724.4|174594.4|174741.1|174611.1|174653.2|174523.2|412
1675663200000|2023-02-06 06:00:00|174724.3|174594.3|174730.5|174600.5|174750.5|174620.5|174709.6|174579.6|503
1675663500000|2023-02-06 06:05:00|174729.1|174599.1|174814.3|174684.3|174815.4|174685.4|174719|174589|384
1675663800000|2023-02-06 06:10:00|174815.5|174685.5|174801|174671|174867.4|174775.4|174761.4|174631.4|332
1675664100000|2023-02-06 06:15:00|174783.1|174653.1|174739.5|174609.5|174807.4|174698.7|174733.3|174603.3|327
1675664400000|2023-02-06 06:20:00|174739.4|174609.4|174788|174658|174805.1|174675.1|174704.9|174574.9|292
1675664700000|2023-02-06 06:25:00|174793.3|174663.3|174778.1|174648.1|174800|174670|174767.5|174637.5|224
1675665000000|2023-02-06 06:30:00|174778|174648|174897.9|174767.9|175044.8|174914.8|174748.7|174618.7|427
1675665300000|2023-02-06 06:35:00|174898|174768|174832|174702|174919|174789|174806|174676|370
1675665600000|2023-02-06 06:40:00|174832.1|174702.1|174836|174706|174883|174744.8|174807|174656.2|385
1675665900000|2023-02-06 06:45:00|174830.4|174700.4|174640|174510|174866.5|174736.5|174639.7|174509.7|344
1675666200000|2023-02-06 06:50:00|174640.3|174510.3|174775.6|174645.6|174805.4|174675.4|174622.5|174492.5|487
1675666500000|2023-02-06 06:55:00|174786.3|174656.3|174788.3|174658.3|174820.1|174690.1|174771.1|174641.1|513
1675666800000|2023-02-06 07:00:00|174741|174651|174857.1|174767.1|174917.4|174803.3|174718.9|174628.9|658
1675667100000|2023-02-06 07:05:00|174866.5|174776.5|174642.7|174552.7|174896.3|174776.5|174605.4|174515.4|484
1675667400000|2023-02-06 07:10:00|174667.4|174537.4|174702.2|174612.2|174775.5|174662.2|174612.2|174522.2|472
1675667700000|2023-02-06 07:15:00|174701|174611|174697.1|174567.1|174782.7|174652.7|174593|174503|555
1675668000000|2023-02-06 07:20:00|174696.9|174566.9|174800.6|174670.6|174800.6|174670.6|174576.7|174486.7|480
1675668300000|2023-02-06 07:25:00|174801.1|174671.1|174805.7|174715.7|174838.5|174748.5|174721.6|174631.6|521
1675668600000|2023-02-06 07:30:00|174806.8|174716.8|174888.2|174798.2|174942|174852|174774.5|174684.5|595
1675668900000|2023-02-06 07:35:00|174894.8|174804.8|174939.3|174849.3|175007|174917|174859.1|174758.9|485
1675669200000|2023-02-06 07:40:00|174939.1|174849.1|175006|174916|175025.3|174935.3|174921|174823.4|405
1675669500000|2023-02-06 07:45:00|175006.1|174916.1|175052.5|174962.5|175126.2|175036.2|174960.3|174870.3|377
1675669800000|2023-02-06 07:50:00|175044.9|174954.9|174973|174883|175173.5|175083.5|174944.2|174854.2|398
1675670100000|2023-02-06 07:55:00|174973.2|174883.2|174905.6|174815.6|174985.1|174883.5|174774.6|174658.5|574
1675670400000|2023-02-06 08:00:00|174902.9|174812.9|174855.1|174765.1|174983.1|174893.1|174819.4|174729.4|667
1675670700000|2023-02-06 08:05:00|174855.2|174765.2|175014.3|174924.3|175049.7|174959.7|174771.9|174681.9|571
1675671000000|2023-02-06 08:10:00|175011.5|174921.5|174965.4|174875.4|175019.3|174929.3|174906.2|174816.2|445
1675671300000|2023-02-06 08:15:00|174948.9|174858.9|175056.9|174966.9|175075.5|174969.6|174864.9|174774.9|509
1675671600000|2023-02-06 08:20:00|175068.1|174978.1|175099.8|175009.8|175121.4|175031.4|175039.7|174949.7|386
1675671900000|2023-02-06 08:25:00|175099.2|175009.2|175170.4|175080.4|175170.4|175080.4|175081.3|174991.3|422
1675672200000|2023-02-06 08:30:00|175169.8|175079.8|175062.1|174972.1|175216.4|175126.4|175056.5|174966.5|461
1675672500000|2023-02-06 08:35:00|175061.4|174971.4|175005.2|174915.2|175065.3|174975.3|174987.4|174897.4|534
1675672800000|2023-02-06 08:40:00|175005.3|174915.3|175030.6|174940.6|175071.8|174981.8|174963.5|174873.5|591
1675673100000|2023-02-06 08:45:00|175030.8|174940.8|175001.9|174911.9|175285.4|175195.4|174996.8|174906.8|441
1675673400000|2023-02-06 08:50:00|175002.7|174912.7|175188.7|175098.7|175189|175099|174994.1|174904.1|454
1675673700000|2023-02-06 08:55:00|175198.2|175108.2|175104.3|175014.3|175208.1|175118.1|175093.3|175003.3|475
1675674000000|2023-02-06 09:00:00|175104.1|175014.1|175108.2|175018.2|175197.6|175107.6|175069|174979|522
1675674300000|2023-02-06 09:05:00|175109|175019|175334|175244|175338.7|175248.7|175105.3|175015.3|477
1675674600000|2023-02-06 09:10:00|175331.8|175241.8|175592.1|175502.1|175595.5|175505.5|175328.2|175238.2|423
1675674900000|2023-02-06 09:15:00|175593.4|175503.4|175884.5|175794.5|175978.8|175888.8|175579.6|175489.6|543
1675675200000|2023-02-06 09:20:00|175884.8|175794.8|175833.5|175743.5|175924.9|175834.9|175702.3|175612.3|513
1675675500000|2023-02-06 09:25:00|175837.3|175747.3|175924.6|175834.6|175932.7|175842.7|175832.5|175742.5|366
1675675800000|2023-02-06 09:30:00|175923.3|175833.3|175851.4|175761.4|175930.3|175840.3|175746.4|175656.4|372
1675676100000|2023-02-06 09:35:00|175858.3|175768.3|175916|175826|175928.3|175838.3|175733.1|175643.1|439
1675676400000|2023-02-06 09:40:00|175915.3|175825.3|175677.1|175587.1|175919.5|175829.5|175620.9|175530.9|502
1675676700000|2023-02-06 09:45:00|175677.4|175587.4|175788.7|175698.7|175865.5|175775.5|175677.4|175587.4|487
1675677000000|2023-02-06 09:50:00|175788.9|175698.9|175852.1|175762.1|175855.5|175765.5|175760.1|175670.1|470
1675677300000|2023-02-06 09:55:00|175852|175762|175954.2|175864.2|175962.8|175872.8|175852|175762|394
1675677600000|2023-02-06 10:00:00|175961.8|175871.8|176159.8|176069.8|176175.3|176085.3|175927.4|175837.4|489
1675677900000|2023-02-06 10:05:00|176159.9|176069.9|176188.9|176098.9|176214|176124|176033|175943|474
1675678200000|2023-02-06 10:10:00|176188.6|176098.6|176167.9|176077.9|176253|176163|176107.7|176017.7|486
1675678500000|2023-02-06 10:15:00|176168.7|176078.7|175984.3|175894.3|176168.7|176078.7|175969.7|175879.7|570
1675678800000|2023-02-06 10:20:00|175984.1|175894.1|176125.8|176035.8|176240.6|176150.6|175963.9|175873.9|522
1675679100000|2023-02-06 10:25:00|176127.3|176037.3|176202.5|176112.5|176354.9|176264.9|176112|176022|499
1675679400000|2023-02-06 10:30:00|176208.5|176118.5|176195.4|176105.4|176241|176130.3|176145.2|176055.2|522
1675679700000|2023-02-06 10:35:00|176195.6|176105.6|176362.4|176272.4|176378.7|176288.7|176195.2|176105.2|380
1675680000000|2023-02-06 10:40:00|176363.9|176273.9|176276.5|176186.5|176369.5|176279.5|176203.1|176113.1|402
1675680300000|2023-02-06 10:45:00|176276.2|176186.2|176257.9|176167.9|176282|176192|176214.1|176124.1|386
1675680600000|2023-02-06 10:50:00|176258.1|176168.1|176299.9|176209.9|176315.1|176225.1|176240.5|176150.5|350
1675680900000|2023-02-06 10:55:00|176299.8|176209.8|176148|176058|176318.5|176228.5|176077.1|175987.1|467
1675681200000|2023-02-06 11:00:00|176154.2|176064.2|176223.9|176133.9|176306.2|176216.2|176148.4|176058.4|450
1675681500000|2023-02-06 11:05:00|176223.4|176133.4|176203.8|176113.8|176228.7|176138.7|176146.6|176056.6|417
1675681800000|2023-02-06 11:10:00|176207.5|176117.5|176186.7|176096.7|176214.2|176124.2|176164.8|176074.8|324
1675682100000|2023-02-06 11:15:00|176186.9|176096.9|176227.9|176137.9|176249|176159|176127.2|176037.2|454
1675682400000|2023-02-06 11:20:00|176225.3|176135.3|176222.4|176132.4|176379.4|176289.4|176192|176102|470
1675682700000|2023-02-06 11:25:00|176222.2|176132.2|176236.1|176146.1|176313.3|176223.3|176201.5|176111.5|387
1675683000000|2023-02-06 11:30:00|176236|176146|176282.4|176192.4|176318.3|176228.3|176220.4|176126.5|317
1675683300000|2023-02-06 11:35:00|176282.8|176192.8|176383.1|176293.1|176384.5|176294.5|176178.9|176088.9|443
1675683600000|2023-02-06 11:40:00|176386.4|176296.4|176311.7|176221.7|176394|176304|176290.6|176200.6|479
1675683900000|2023-02-06 11:45:00|176311.6|176221.6|176201|176111|176312.7|176222.7|176158.3|176068.3|414
1675684200000|2023-02-06 11:50:00|176200.5|176110.5|176332|176242|176339.8|176249.8|176195.8|176105.8|436
1675684500000|2023-02-06 11:55:00|176330.5|176240.5|176315.2|176225.2|176359.2|176269.2|176281.8|176191.8|601
1675684800000|2023-02-06 12:00:00|176330.3|176240.3|176138.4|176048.4|176332.3|176242.3|176058.1|175968.1|546
1675685100000|2023-02-06 12:05:00|176140|176050|176117.7|176027.7|176193.5|176103.5|176099.8|176009.8|387
1675685400000|2023-02-06 12:10:00|176118|176028|176144.7|176054.7|176158.4|176068.4|176097.6|176007.6|482
1675685700000|2023-02-06 12:15:00|176146.4|176056.4|176199.3|176109.3|176219.8|176129.8|176141.5|176051.5|412
1675686000000|2023-02-06 12:20:00|176199.2|176109.2|176073.5|175983.5|176202.6|176112.6|176023.5|175933.5|414
1675686300000|2023-02-06 12:25:00|176075.1|175985.1|175983.5|175893.5|176076.9|175986.9|175920.5|175830.5|368
1675686600000|2023-02-06 12:30:00|175984.3|175894.3|175889.3|175799.3|176002.6|175912.6|175835.5|175745.5|376
1675686900000|2023-02-06 12:35:00|175890.7|175800.7|175688.2|175598.2|175903.5|175813.5|175687.6|175597.6|499
1675687200000|2023-02-06 12:40:00|175687.9|175597.9|175548.2|175458.2|175701.7|175611.7|175516.5|175426.5|419
1675687500000|2023-02-06 12:45:00|175547.8|175457.8|175648.2|175558.2|175648.2|175558.2|175532.7|175442.7|498
1675687800000|2023-02-06 12:50:00|175650.9|175560.9|175727.5|175637.5|175732.7|175642.7|175650.9|175560.9|381
1675688100000|2023-02-06 12:55:00|175727.4|175637.4|175671.3|175581.3|175739|175649|175630.9|175540.9|365
1675688400000|2023-02-06 13:00:00|175666.3|175576.3|175808|175718|175808.2|175718.2|175532|175442|493
1675688700000|2023-02-06 13:05:00|175808.2|175718.2|175483.8|175393.8|175808.2|175718.2|175474.5|175384.5|529
1675689000000|2023-02-06 13:10:00|175483.5|175393.5|175435|175345|175606.8|175516.8|175430.8|175340.8|538
1675689300000|2023-02-06 13:15:00|175435.2|175345.2|175399.3|175309.3|175490|175400|175317.4|175227.4|376
1675689600000|2023-02-06 13:20:00|175409.7|175319.7|175318.9|175228.9|175411.7|175321.7|175214.8|175124.8|458
1675689900000|2023-02-06 13:25:00|175319.1|175229.1|175638.4|175548.4|175643.5|175553.5|175315.1|175225.1|556
1675690200000|2023-02-06 13:30:00|175641.8|175551.8|175701.9|175611.9|175761.5|175671.5|175481.2|175391.2|529
1675690500000|2023-02-06 13:35:00|175703.7|175613.7|175770|175680|175813.8|175723.8|175643.1|175553.1|560
1675690800000|2023-02-06 13:40:00|175768.1|175678.1|175831.8|175741.8|175866|175776|175743.7|175653.7|438
1675691100000|2023-02-06 13:45:00|175831.9|175741.9|176027.8|175937.8|176032.6|175942.6|175804|175714|519
1675691400000|2023-02-06 13:50:00|176082.5|175992.5|176326.5|176236.5|176464.4|176374.4|176051.5|175961.5|528
1675691700000|2023-02-06 13:55:00|176327.9|176237.9|176154.4|176064.4|176340.1|176250.1|176101.1|176011.1|535
1675692000000|2023-02-06 14:00:00|176179.7|176049.7|176126.8|176036.8|176179.7|176071.3|176054|175964|508
1675692300000|2023-02-06 14:05:00|176127.5|176037.5|176234.4|176144.4|176337.3|176247.3|175980.4|175890.4|578
1675692600000|2023-02-06 14:10:00|176232.8|176142.8|176413.8|176323.8|176417|176327|176199.5|176105.1|481
1675692900000|2023-02-06 14:15:00|176413.7|176323.7|176407.9|176317.9|176509.8|176419.8|176374.8|176283.9|531
1675693200000|2023-02-06 14:20:00|176428|176338|176416.3|176326.3|176503.7|176413.7|176355.3|176265.3|594
1675693500000|2023-02-06 14:25:00|176421.8|176331.8|176329.2|176239.2|176478.8|176388.8|176323.2|176233.2|545
1675693800000|2023-02-06 14:30:00|176331.8|176241.8|176162.5|176032.5|176410.7|176280.7|176016.5|175886.5|701
1675694100000|2023-02-06 14:35:00|176156.5|176026.5|176393.8|176303.8|176397.3|176307.3|176132.1|176022.6|637
1675694400000|2023-02-06 14:40:00|176392.9|176302.9|176480.5|176390.5|176487.3|176397.3|176255|176128.7|547
1675694700000|2023-02-06 14:45:00|176480.3|176390.3|176524.5|176434.5|176591.1|176501.1|176435.2|176345.2|559
1675695000000|2023-02-06 14:50:00|176523.9|176433.9|176853.2|176763.2|176863.2|176773.2|176317.5|176222.7|692
1675695300000|2023-02-06 14:55:00|176855.2|176765.2|176593.5|176503.5|176858.1|176768.1|176547.7|176457.7|591
1675695600000|2023-02-06 15:00:00|176592.2|176502.2|176539.7|176449.7|176627.1|176537.1|176470.9|176364.5|635
1675695900000|2023-02-06 15:05:00|176538.5|176448.5|176477.9|176387.9|176695.6|176605.6|176435.5|176345.5|646
1675696200000|2023-02-06 15:10:00|176477.8|176387.8|176680.9|176590.9|176736.2|176646.2|176475.6|176385.6|532
1675696500000|2023-02-06 15:15:00|176682.7|176592.7|176876.7|176786.7|176911.8|176821.8|176679|176589|652
1675696800000|2023-02-06 15:20:00|176869.8|176779.8|176982.9|176892.9|176987.3|176897.3|176868.5|176771.1|639
1675697100000|2023-02-06 15:25:00|176983.6|176893.6|177005.9|176915.9|177019.5|176929.5|176925.5|176835.5|577
1675697400000|2023-02-06 15:30:00|177007.4|176917.4|177080.5|176990.5|177110.8|177020.8|176900.7|176810.7|612
1675697700000|2023-02-06 15:35:00|177077|176987|176879.2|176789.2|177085.5|176995.5|176819.3|176729.3|542
1675698000000|2023-02-06 15:40:00|176878.5|176788.5|177059.3|176969.3|177059.4|176969.4|176840.3|176750.3|653
1675698300000|2023-02-06 15:45:00|177059.9|176969.9|177071.1|176981.1|177086.5|176996.5|176842.2|176752.2|520
1675698600000|2023-02-06 15:50:00|177070.5|176980.5|176808.6|176718.6|177071.8|176981.8|176683.2|176593.2|584
1675698900000|2023-02-06 15:55:00|176810.9|176720.9|176719.5|176629.5|176811.9|176721.9|176691.8|176601.8|584
1675699200000|2023-02-06 16:00:00|176718.4|176628.4|176727.3|176637.3|176759.1|176669.1|176666.9|176576.9|601
1675699500000|2023-02-06 16:05:00|176727.8|176637.8|176662.6|176572.6|176740.6|176650.6|176338.4|176248.4|613
1675699800000|2023-02-06 16:10:00|176675|176585|176724.1|176634.1|176783.3|176693.3|176584.4|176457.9|435
1675700100000|2023-02-06 16:15:00|176724.2|176634.2|176563.1|176433.1|176726.8|176636.8|176510.2|176420.2|584
1675700400000|2023-02-06 16:20:00|176565|176435|176597.7|176507.7|176616.5|176526.5|176461|176371|544
1675700700000|2023-02-06 16:25:00|176597|176507|176714|176584|176751.1|176637|176557.1|176467.1|604
1675701000000|2023-02-06 16:30:00|176710.8|176580.8|176770.8|176680.8|176790.7|176700.7|176701.3|176571.3|635
1675701300000|2023-02-06 16:35:00|176769.5|176679.5|176761.3|176671.3|176786.4|176696.4|176729.2|176639.2|354
1675701600000|2023-02-06 16:40:00|176762.4|176672.4|176688.2|176598.2|176781.9|176691.9|176622.5|176532.5|366
1675701900000|2023-02-06 16:45:00|176697.6|176607.6|176757.3|176667.3|176803.1|176713.1|176697.6|176607.6|538
1675702200000|2023-02-06 16:50:00|176756.2|176666.2|176691.5|176601.5|176769.7|176679.7|176673|176583|533
1675702500000|2023-02-06 16:55:00|176690.7|176600.7|176831.4|176741.4|176844.6|176754.6|176688.3|176598.3|538
1675702800000|2023-02-06 17:00:00|176822.5|176732.5|176871.5|176741.5|176899.9|176786.8|176776.4|176646.4|520
1675703100000|2023-02-06 17:05:00|176872.9|176742.9|176790.2|176660.2|176880.9|176750.9|176761|176631|598
1675703400000|2023-02-06 17:10:00|176789.3|176659.3|176800.3|176670.3|176822.1|176701.8|176765.2|176643.1|490
1675703700000|2023-02-06 17:15:00|176800.4|176670.4|176846.1|176716.1|176859|176729|176740.6|176632.2|603
1675704000000|2023-02-06 17:20:00|176845.9|176715.9|176876.9|176786.9|176918.7|176828.7|176830.8|176700.8|444
1675704300000|2023-02-06 17:25:00|176876.8|176786.8|176874.8|176744.8|176923.2|176833.2|176865.4|176742.2|478
1675704600000|2023-02-06 17:30:00|176875.2|176745.2|176863.5|176733.5|176881.1|176751.1|176818|176688|456
1675704900000|2023-02-06 17:35:00|176863.9|176733.9|176772.6|176642.6|176871.1|176741.1|176735.5|176605.5|409
1675705200000|2023-02-06 17:40:00|176772.2|176642.2|176856.2|176766.2|176888|176798|176748.4|176638.6|472
1675705500000|2023-02-06 17:45:00|176855.4|176765.4|176872.6|176742.6|176878.4|176785|176814.8|176706.5|376
1675705800000|2023-02-06 17:50:00|176869.8|176739.8|176858.2|176768.2|176914.1|176784.1|176816.5|176686.5|529
1675706100000|2023-02-06 17:55:00|176857.3|176767.3|176851.6|176761.6|176932.6|176842.6|176843.6|176753.6|506
1675706400000|2023-02-06 18:00:00|176855.2|176765.2|176919.6|176829.6|176943.3|176837.7|176854|176764|408
1675706700000|2023-02-06 18:05:00|176916.4|176826.4|176843.8|176753.8|176934.4|176841.5|176840.2|176727.5|550
1675707000000|2023-02-06 18:10:00|176844.8|176754.8|176816.8|176726.8|176918|176825.4|176806.6|176716.6|527
1675707300000|2023-02-06 18:15:00|176816.6|176726.6|176709.2|176619.2|176821.7|176728.7|176707.3|176617.3|536
1675707600000|2023-02-06 18:20:00|176708.6|176618.6|176651.9|176561.9|176712.1|176622.1|176623.5|176533.5|363
1675707900000|2023-02-06 18:25:00|176651.7|176561.7|176675|176585|176686.4|176596.4|176638.3|176548.3|474
1675708200000|2023-02-06 18:30:00|176674.4|176584.4|176544.9|176414.9|176679.9|176589.9|176542.9|176414.9|466
1675708500000|2023-02-06 18:35:00|176545|176415|176583.7|176453.7|176615.8|176494.1|176520.8|176414.6|454
1675708800000|2023-02-06 18:40:00|176583.5|176453.5|176591.2|176501.2|176615.9|176517.1|176575.9|176451.3|325
1675709100000|2023-02-06 18:45:00|176589.7|176499.7|176622.8|176492.8|176626.8|176506.4|176582.1|176454.9|373
1675709400000|2023-02-06 18:50:00|176621.6|176491.6|176597.5|176467.5|176623.4|176511.3|176514.5|176405.1|409
1675709700000|2023-02-06 18:55:00|176597.7|176467.7|176505.3|176415.3|176600.7|176489.5|176505.3|176415.3|425
1675710000000|2023-02-06 19:00:00|176502.7|176412.7|176503|176413|176611.1|176484|176472.5|176382.5|493
1675710300000|2023-02-06 19:05:00|176502.7|176412.7|176513.5|176383.5|176527.2|176423.2|176464.7|176353.1|404
1675710600000|2023-02-06 19:10:00|176511.6|176381.6|176421.1|176291.1|176511.6|176381.6|176378|176255.3|446
1675710900000|2023-02-06 19:15:00|176424.1|176294.1|176528|176398|176528.4|176398.4|176375.8|176245.8|367
1675711200000|2023-02-06 19:20:00|176528.4|176398.4|176453.8|176363.8|176552.5|176441.5|176433.9|176339.7|481
1675711500000|2023-02-06 19:25:00|176453.6|176363.6|176428.3|176338.3|176462.8|176372.8|176424|176313.7|610
1675711800000|2023-02-06 19:30:00|176428.2|176338.2|176540.8|176410.8|176565.6|176442.5|176412|176321.3|246
1675712100000|2023-02-06 19:35:00|176552.8|176422.8|176504.6|176374.6|176553.3|176423.8|176501.4|176371.4|291
1675712400000|2023-02-06 19:40:00|176510.9|176380.9|176569|176439|176607.1|176477.1|176458.5|176328.5|376
1675712700000|2023-02-06 19:45:00|176568.9|176438.9|176587.9|176457.9|176620.5|176490.5|176557.1|176427.1|352
1675713000000|2023-02-06 19:50:00|176587.8|176457.8|176574.2|176444.2|176619.7|176489.7|176552.9|176422.9|375
1675713300000|2023-02-06 19:55:00|176575.5|176445.5|176668|176538|176707.8|176577.8|176549.2|176419.2|479
1675713600000|2023-02-06 20:00:00|176675.6|176545.6|176647.4|176517.4|176679.6|176549.6|176627.8|176497.8|380
1675713900000|2023-02-06 20:05:00|176646.2|176516.2|176620.8|176490.8|176714.3|176584.3|176615|176485|354
1675714200000|2023-02-06 20:10:00|176621.1|176491.1|176641.4|176511.4|176721.3|176591.3|176611.7|176481.7|358
1675714500000|2023-02-06 20:15:00|176642.1|176512.1|176575|176445|176667.2|176537.2|176557.6|176427.6|368
1675714800000|2023-02-06 20:20:00|176576.6|176446.6|176619|176489|176649.7|176519.7|176563.6|176433.6|403
1675715100000|2023-02-06 20:25:00|176621.1|176491.1|176619|176489|176645.9|176515.9|176607.4|176477.4|438
1675715400000|2023-02-06 20:30:00|176614.5|176484.5|176634.2|176504.2|176815|176629.1|176614.2|176484.2|444
1675715700000|2023-02-06 20:35:00|176639|176509|176600.3|176470.3|176651.5|176521.5|176577.5|176447.5|402
1675716000000|2023-02-06 20:40:00|176600.6|176470.6|176641.6|176511.6|176670.3|176540.3|176564.5|176434.5|331
1675716300000|2023-02-06 20:45:00|176643.5|176513.5|176626.7|176496.7|176662.6|176532.6|176586.6|176456.6|334
1675716600000|2023-02-06 20:50:00|176609.6|176479.6|176566.7|176436.7|176609.6|176479.6|176556|176426|403
1675716900000|2023-02-06 20:55:00|176567.3|176437.3|176594.3|176464.3|176618.9|176513.9|176553.4|176436.9|446
1675717200000|2023-02-06 21:00:00|176596.9|176466.9|176680.2|176550.2|176687.4|176557.4|176575|176445|428
1675717500000|2023-02-06 21:05:00|176680.5|176550.5|176739.4|176609.4|176743.2|176629.4|176676.9|176546.9|341
1675717800000|2023-02-06 21:10:00|176739.5|176609.5|176704.2|176574.2|176743.4|176620.5|176695.9|176565.9|281
1675718100000|2023-02-06 21:15:00|176704.1|176574.1|176721.8|176591.8|176740.5|176616.9|176701.7|176571.7|228
1675718400000|2023-02-06 21:20:00|176727.5|176597.5|176704.2|176574.2|176727.5|176612.8|176678.3|176549.3|278
1675718700000|2023-02-06 21:25:00|176704.1|176574.1|176689.2|176599.2|176716|176602.1|176680.7|176564.7|281
1675719000000|2023-02-06 21:30:00|176689.3|176599.3|176705.7|176575.7|176739.4|176603.8|176679.8|176537.6|281
1675719300000|2023-02-06 21:35:00|176706.3|176576.3|176697.3|176567.3|176715.5|176585.5|176693.8|176563.8|238
1675719600000|2023-02-06 21:40:00|176691.8|176561.8|176672.3|176542.3|176742.3|176570|176640.3|176517.7|161
1675719900000|2023-02-06 21:45:00|176653.8|176523.8|176674.6|176544.6|176812|176575.5|176651.1|176467.3|101
1675720200000|2023-02-06 21:50:00|176672.6|176542.6|176784.5|176523.8|176839.8|176589|176669.5|176491.9|467
1675720500000|2023-02-06 21:55:00|176778|176525.6|176802.2|176460.2|176886.5|176588.2|176668|176428.4|280
1675720800000|2023-02-06 22:00:00|176848.6|176506.6|176886.6|176544.6|176886.6|176544.6|176724.2|176382.2|20
1675721100000|2023-02-06 22:05:00|176744.6|176402.6|176701.1|176359.1|176850.6|176508.6|176701.1|176359.1|12
1675721400000|2023-02-06 22:10:00|176793.1|176451.1|176764.5|176422.5|176870.9|176528.9|176706.5|176364.5|25
1675721700000|2023-02-06 22:15:00|176711.6|176369.6|176706.9|176364.9|176878.8|176536.8|176706.8|176364.8|22
1675722000000|2023-02-06 22:20:00|176730.6|176388.6|176778.5|176436.5|176839.6|176497.6|176723.8|176381.8|19
1675722300000|2023-02-06 22:25:00|176782.4|176440.4|176710.6|176368.6|176782.4|176440.4|176696.1|176354.1|18
1675722600000|2023-02-06 22:30:00|176697.2|176355.2|176843.7|176501.7|176855.3|176513.3|176697.2|176355.2|57
1675722900000|2023-02-06 22:35:00|176898.3|176556.3|176766|176424|176898.3|176556.3|176716.2|176374.2|24
1675723200000|2023-02-06 22:40:00|176768.1|176426.1|176795.7|176453.7|176844.1|176502.1|176740.3|176398.3|51
1675723500000|2023-02-06 22:45:00|176789.2|176447.2|176762.3|176420.3|176792|176450|176749.8|176407.8|29
1675723800000|2023-02-06 22:50:00|176785.8|176443.8|176758.3|176416.3|176849.8|176507.8|176723.7|176381.7|67
1675724100000|2023-02-06 22:55:00|176762.3|176420.3|176880.2|176538.2|176883.3|176541.3|176731.9|176389.9|82
1675724400000|2023-02-06 23:00:00|176794.8|176452.8|176856.5|176514.5|176876.4|176534.4|176745.5|176403.5|151
1675724700000|2023-02-06 23:05:00|176855.8|176513.8|176879.2|176537.2|176909.2|176567.2|176762|176420|113
1675725000000|2023-02-06 23:10:00|176779.4|176437.4|176808.4|176466.4|176906|176564|176729.5|176387.5|71
1675725300000|2023-02-06 23:15:00|176822.8|176480.8|176891.8|176549.8|176892.3|176550.3|176702.2|176360.2|68
1675725600000|2023-02-06 23:20:00|176891.9|176549.9|176857.3|176515.3|176899.9|176557.9|176760.3|176418.3|98
1675725900000|2023-02-06 23:25:00|176856.9|176514.9|176870.5|176528.5|176897.5|176555.5|176828.2|176486.2|57
1675726200000|2023-02-06 23:30:00|176887.5|176545.5|176863.1|176521.1|176901.5|176559.5|176841.9|176499.9|85
1675726500000|2023-02-06 23:35:00|176863.4|176521.4|176887.5|176545.5|176897|176555|176811.4|176469.4|58
1675726800000|2023-02-06 23:40:00|176887.9|176545.9|176851.3|176509.3|176902.5|176560.5|176846.4|176504.4|75
1675727100000|2023-02-06 23:45:00|176874|176532|176869.4|176527.4|176898|176556|176829.9|176487.9|82
1675727400000|2023-02-06 23:50:00|176886.2|176544.2|176885.5|176543.5|176895|176553|176851.2|176509.2|86
1675727700000|2023-02-06 23:55:00|176871.8|176529.8|176770.2|176428.2|176888.5|176546.5|176769.2|176427.2|82
1675728000000|2023-02-07 00:00:00|176770.8|176428.8|176724.8|176382.8|176781|176439|176634.9|176292.9|341
1675728300000|2023-02-07 00:05:00|176725.3|176383.3|176750.5|176408.5|176772.5|176430.5|176626.7|176284.7|160
1675728600000|2023-02-07 00:10:00|176752|176410|176751.5|176409.5|176761.5|176419.5|176620.1|176278.1|222
1675728900000|2023-02-07 00:15:00|176753|176411|176688.1|176346.1|176755|176413|176639.5|176297.5|265
1675729200000|2023-02-07 00:20:00|176689.6|176347.6|176763.9|176421.9|176797.7|176455.7|176674.7|176332.7|254
1675729500000|2023-02-07 00:25:00|176763.3|176421.3|176725.2|176383.2|176784.1|176442.1|176673.3|176331.3|184
1675729800000|2023-02-07 00:30:00|176733.1|176391.1|176737|176395|176766.8|176424.8|176685.2|176343.2|171
1675730100000|2023-02-07 00:35:00|176736.6|176394.6|176713.5|176371.5|176761.1|176419.1|176691.8|176349.8|166
1675730400000|2023-02-07 00:40:00|176713.4|176371.4|176805.2|176463.2|176863.7|176521.7|176659.7|176317.7|277
1675730700000|2023-02-07 00:45:00|176805.3|176463.3|176746.1|176404.1|176824.2|176489|176697.4|176355.4|235
1675731000000|2023-02-07 00:50:00|176709.3|176367.3|176678.9|176375.4|176709.3|176399|176641.1|176323|271
1675731300000|2023-02-07 00:55:00|176679|176375.9|176651.8|176309.8|176723.3|176422|176543.6|176296.5|222
1675731600000|2023-02-07 01:00:00|176651.3|176309.3|176639.6|176383|176686.2|176418.6|176546.7|176292.7|285
1675731900000|2023-02-07 01:05:00|176661|176333.3|176643.6|176390.6|176677|176451|176537.5|176316.1|332
1675732200000|2023-02-07 01:10:00|176644.1|176391.1|176622.1|176334.6|176655.3|176425|176534.4|176315.5|306
1675732500000|2023-02-07 01:15:00|176622.4|176334.9|176554.3|176424.3|176655|176434|176521.8|176326.9|238
1675732800000|2023-02-07 01:20:00|176554|176424|176642.7|176399.2|176674.3|176424|176542.1|176317.9|487
1675733100000|2023-02-07 01:25:00|176630.4|176363.3|176546.1|176311.8|176660|176500.2|176542.8|176309.8|550
1675733400000|2023-02-07 01:30:00|176545.7|176311.6|176460.9|176330.9|176551.8|176379.3|176439.1|176288.9|597
1675733700000|2023-02-07 01:35:00|176458.6|176328.6|176446.4|176316.4|176463.9|176333.9|176435|176305|351
1675734000000|2023-02-07 01:40:00|176446.5|176316.5|176529.8|176399.8|176572|176410.5|176435.7|176305.7|434
1675734300000|2023-02-07 01:45:00|176528.9|176398.9|176501|176371|176595.1|176404.9|176477.2|176320.8|288
1675734600000|2023-02-07 01:50:00|176500.7|176370.7|176447.5|176317.5|176531.3|176377.2|176430.4|176300.4|556
1675734900000|2023-02-07 01:55:00|176448.1|176318.1|176262.4|176132.4|176453.9|176323.9|176217.2|176087.2|603
1675735200000|2023-02-07 02:00:00|176261.4|176131.4|176292|176162|176422.7|176241|176258.3|176114|532
1675735500000|2023-02-07 02:05:00|176296.9|176166.9|176347.7|176217.7|176350|176220|176286.8|176163.3|583
1675735800000|2023-02-07 02:10:00|176348.7|176218.7|176340.9|176210.9|176357.6|176227.6|176335.2|176205.2|585
1675736100000|2023-02-07 02:15:00|176340.7|176210.7|176418.9|176288.9|176427.5|176297.5|176337.6|176207.6|595
1675736400000|2023-02-07 02:20:00|176419.6|176289.6|176414.6|176284.6|176467.4|176304.1|176397.6|176247|532
1675736700000|2023-02-07 02:25:00|176414.3|176284.3|176405.9|176275.9|176453.4|176291.2|176393.3|176228.1|512
1675737000000|2023-02-07 02:30:00|176406|176276|176214.1|176084.1|176434.4|176282.2|176206.3|176076.3|581
1675737300000|2023-02-07 02:35:00|176213.9|176083.9|176221.7|176091.7|176224.4|176094.4|176205.4|176075.4|507
1675737600000|2023-02-07 02:40:00|176220.9|176090.9|176250.4|176120.4|176343.7|176213.7|176215.3|176085.3|497
1675737900000|2023-02-07 02:45:00|176250.3|176120.3|176274.2|176144.2|176286.2|176156.2|176250.2|176120.2|461
1675738200000|2023-02-07 02:50:00|176275|176145|176238.9|176108.9|176288.2|176158.2|176238.9|176108.9|448
1675738500000|2023-02-07 02:55:00|176244.5|176114.5|176281.3|176151.3|176323.2|176173.4|176235.1|176087.7|490
1675738800000|2023-02-07 03:00:00|176281.1|176151.1|176301.7|176171.7|176308.4|176178.4|176275.5|176145.5|349
1675739100000|2023-02-07 03:05:00|176302.2|176172.2|176270.6|176140.6|176306.9|176176.9|176267.9|176101.8|248
1675739400000|2023-02-07 03:10:00|176270.7|176140.7|176299.9|176169.9|176335.2|176185.4|176262|176098.8|295
1675739700000|2023-02-07 03:15:00|176299.8|176169.8|176301.7|176171.7|176321.6|176191.6|176273|176143|338
1675740000000|2023-02-07 03:20:00|176301.6|176171.6|176300.9|176170.9|176346.3|176187.3|176272|176111.7|345
1675740300000|2023-02-07 03:25:00|176301.5|176171.5|176233.1|176103.1|176311.2|176181.2|176209.2|176079.2|489
1675740600000|2023-02-07 03:30:00|176234.1|176104.1|176365.1|176235.1|176411|176239.7|176195.7|176065.7|623
1675740900000|2023-02-07 03:35:00|176368.8|176238.8|176302.2|176172.2|176391.9|176242.1|176273.5|176117.3|467
1675741200000|2023-02-07 03:40:00|176302|176172|176334.2|176204.2|176368.4|176214.3|176287.3|176117.7|543
1675741500000|2023-02-07 03:45:00|176334.6|176204.6|176285.2|176155.2|176346.4|176216.4|176188.6|176058.6|596
1675741800000|2023-02-07 03:50:00|176286.1|176156.1|176558.3|176330.8|176569.6|176348.7|176244.6|176114.6|519
1675742100000|2023-02-07 03:55:00|176558.6|176334.6|176538.4|176315.9|176580.7|176373.9|176411|176233|447
1675742400000|2023-02-07 04:00:00|176542.1|176312.7|176448.5|176224.6|176584.8|176351.7|176390.5|176187.9|579
1675742700000|2023-02-07 04:05:00|176448.4|176233.8|176436.5|176224.8|176464.5|176257|176314.7|176182.6|542
1675743000000|2023-02-07 04:10:00|176437.4|176224.7|176431.5|176301.5|176491.7|176315.8|176375.4|176201.5|556
1675743300000|2023-02-07 04:15:00|176432.1|176302.1|176414.6|176284.6|176472.3|176317.5|176351.4|176221.4|433
1675743600000|2023-02-07 04:20:00|176414.5|176284.5|176439.3|176309.3|176475.6|176312.8|176401.2|176193.4|328
1675743900000|2023-02-07 04:25:00|176441.5|176311.5|176430.2|176300.2|176469.2|176316.9|176398.6|176245.2|287
1675744200000|2023-02-07 04:30:00|176430.1|176300.1|176465.3|176264.2|176467.8|176312.8|176402.4|176249|235
1675744500000|2023-02-07 04:35:00|176465.6|176265.1|176534.7|176404.7|176586.5|176407.3|176423|176264.9|586
1675744800000|2023-02-07 04:40:00|176534.3|176404.3|176513.1|176383.1|176607.6|176405.3|176493.5|176336.3|493
1675745100000|2023-02-07 04:45:00|176513.2|176383.2|176505.3|176375.3|176521.5|176391.5|176497.6|176367.6|322
1675745400000|2023-02-07 04:50:00|176505.4|176375.4|176494.5|176364.5|176517.9|176387.9|176494.5|176364.5|315
1675745700000|2023-02-07 04:55:00|176497.5|176367.5|176504.8|176374.8|176539.4|176387.9|176491.2|176323.8|383
1675746000000|2023-02-07 05:00:00|176506.5|176376.5|176381.8|176251.8|176518.4|176388.4|176365.2|176197.3|463
1675746300000|2023-02-07 05:05:00|176381.7|176251.7|176380.5|176250.5|176435|176268.6|176368.4|176234.5|407
1675746600000|2023-02-07 05:10:00|176380.4|176250.4|176372.9|176242.9|176387|176257|176362.1|176232.1|284
1675746900000|2023-02-07 05:15:00|176375.8|176245.8|176363.1|176233.1|176385.3|176255.3|176358.1|176228.1|454
1675747200000|2023-02-07 05:20:00|176364|176234|176355.7|176225.7|176372.5|176242.5|176338.7|176208.7|379
1675747500000|2023-02-07 05:25:00|176355.8|176225.8|176348.9|176218.9|176391.9|176242.9|176345.2|176190.4|345
1675747800000|2023-02-07 05:30:00|176348.8|176218.8|176304.9|176174.9|176359.6|176229.6|176292.3|176162.3|522
1675748100000|2023-02-07 05:35:00|176306|176176|176305.9|176175.9|176316.3|176210|176282.9|176167.4|490
1675748400000|2023-02-07 05:40:00|176306.4|176176.4|176311.3|176181.3|176320.6|176214|176284.2|176172.1|522
1675748700000|2023-02-07 05:45:00|176311.9|176181.9|176316.4|176186.4|176325.5|176219|176308.3|176178.3|486
1675749000000|2023-02-07 05:50:00|176316.1|176186.1|176303.9|176173.9|176321.7|176219.5|176301.8|176171.8|494
1675749300000|2023-02-07 05:55:00|176303.8|176173.8|176251.5|176121.5|176312.1|176194.2|176244.4|176114.4|504
1675749600000|2023-02-07 06:00:00|176247|176117|176213.4|176083.4|176251.7|176135.5|176185.1|176055.1|395
1675749900000|2023-02-07 06:05:00|176213.3|176083.3|176399.2|176269.2|176402.3|176272.3|176211.7|176081.7|519
1675750200000|2023-02-07 06:10:00|176398.9|176268.9|176323.2|176193.2|176430.2|176300.2|176319|176189|327
1675750500000|2023-02-07 06:15:00|176326|176196|176238.7|176108.7|176329.7|176199.7|176232.7|176102.7|331
1675750800000|2023-02-07 06:20:00|176234.8|176104.8|176229|176099|176267.1|176137.1|176225|176095|309
1675751100000|2023-02-07 06:25:00|176238.8|176108.8|176268.7|176138.7|176290.3|176160.3|176204.1|176074.1|420
1675751400000|2023-02-07 06:30:00|176271.5|176141.5|176225.1|176095.1|176313.4|176183.4|176225.1|176095.1|563
1675751700000|2023-02-07 06:35:00|176228.4|176098.4|176131.5|176001.5|176228.7|176098.7|176026.8|175896.8|387
1675752000000|2023-02-07 06:40:00|176131.4|176001.4|176136.4|176006.4|176138.7|176008.7|176061.9|175931.9|448
1675752300000|2023-02-07 06:45:00|176135.1|176005.1|176157.1|176027.1|176218.1|176060.2|176114.9|175984.9|573
1675752600000|2023-02-07 06:50:00|176160|176030|176099.1|175969.1|176187.4|176057.4|176088.4|175958.4|515
1675752900000|2023-02-07 06:55:00|176098.8|175968.8|176095.2|175965.2|176165.9|176042.3|176076.6|175946.6|431
1675753200000|2023-02-07 07:00:00|176094.9|175964.9|176218.8|176128.8|176331.9|176220.7|176015|175925|517
1675753500000|2023-02-07 07:05:00|176219.6|176129.6|176272.4|176142.4|176291.3|176177.4|176065.1|175936.5|485
1675753800000|2023-02-07 07:10:00|176272.6|176142.6|176333.4|176243.4|176349.1|176259.1|176200|176070|537
1675754100000|2023-02-07 07:15:00|176331.3|176241.3|176453.4|176323.4|176453.4|176330.6|176317.8|176205.3|416
1675754400000|2023-02-07 07:20:00|176453.3|176323.3|176428.3|176298.3|176453.6|176323.6|176344.7|176214.7|426
1675754700000|2023-02-07 07:25:00|176426.7|176296.7|176247.4|176157.4|176465.7|176375.7|176222.2|176132.2|374
1675755000000|2023-02-07 07:30:00|176274.3|176184.3|176451.2|176361.2|176465|176375|176266.3|176161.6|550
1675755300000|2023-02-07 07:35:00|176452|176362|176563.2|176473.2|176605.7|176515.7|176444.6|176334.5|511
1675755600000|2023-02-07 07:40:00|176563.1|176473.1|176734.6|176604.6|176774.8|176644.8|176563|176455.2|539
1675755900000|2023-02-07 07:45:00|176734.7|176604.7|176607.4|176477.4|176850.1|176760.1|176565.6|176435.6|486
1675756200000|2023-02-07 07:50:00|176612.4|176482.4|176377.2|176287.2|176645.6|176515.6|176354.2|176248|546
1675756500000|2023-02-07 07:55:00|176377.9|176287.9|176465.8|176375.8|176526.8|176429.8|176377.5|176287.5|414
1675756800000|2023-02-07 08:00:00|176469|176379|176482.9|176392.9|176511|176421|176279.5|176167.7|544
1675757100000|2023-02-07 08:05:00|176481.7|176391.7|176751.8|176661.8|176823|176733|176478|176388|720
1675757400000|2023-02-07 08:10:00|176750.8|176660.8|176863.7|176773.7|176934|176844|176731.2|176641.2|647
1675757700000|2023-02-07 08:15:00|176864.3|176774.3|176862.8|176772.8|176958.1|176868.1|176829.1|176739.1|590
1675758000000|2023-02-07 08:20:00|176862.7|176772.7|176764.3|176674.3|176878.8|176788.8|176751.5|176661.5|532
1675758300000|2023-02-07 08:25:00|176764.5|176674.5|176709|176619|176773.5|176683.5|176637.4|176547.4|527
1675758600000|2023-02-07 08:30:00|176707.7|176617.7|176673.1|176583.1|176815.9|176725.9|176656.4|176566.4|577
1675758900000|2023-02-07 08:35:00|176674.2|176584.2|176478.6|176388.6|176773.4|176683.4|176464.8|176374.8|594
1675759200000|2023-02-07 08:40:00|176478.4|176388.4|176683.2|176593.2|176751.9|176661.9|176257.6|176167.6|711
1675759500000|2023-02-07 08:45:00|176683.3|176593.3|176483.1|176393.1|176688.2|176598.2|176452.5|176362.5|485
1675759800000|2023-02-07 08:50:00|176484.6|176394.6|176713.8|176623.8|176718.4|176628.4|176482.2|176392.2|647
1675760100000|2023-02-07 08:55:00|176704.1|176614.1|176679.4|176589.4|176781.9|176691.9|176670.3|176580.3|503
1675760400000|2023-02-07 09:00:00|176676.2|176586.2|176660.8|176570.8|176767.4|176677.4|176634.9|176544.9|595
1675760700000|2023-02-07 09:05:00|176660.9|176570.9|176686.3|176596.3|176752.9|176662.9|176629|176539|526
1675761000000|2023-02-07 09:10:00|176687.2|176597.2|176377.5|176287.5|176730.9|176640.9|176372.7|176282.7|481
1675761300000|2023-02-07 09:15:00|176377.4|176287.4|176220.7|176130.7|176409.9|176319.9|176212.1|176122.1|575
1675761600000|2023-02-07 09:20:00|176217.5|176127.5|175966.8|175876.8|176267.5|176177.5|175942.1|175852.1|505
1675761900000|2023-02-07 09:25:00|175966.9|175876.9|176248.6|176158.6|176314.1|176224.1|175963.8|175873.8|550
1675762200000|2023-02-07 09:30:00|176249|176159|176319|176229|176328.5|176238.5|176245.2|176155.2|514
1675762500000|2023-02-07 09:35:00|176319.9|176229.9|176278.6|176188.6|176328.7|176238.7|176253.5|176163.5|628
1675762800000|2023-02-07 09:40:00|176277.2|176187.2|176224.9|176134.9|176301.6|176211.6|176224.9|176134.9|595
1675763100000|2023-02-07 09:45:00|176213.4|176123.4|176149.9|176059.9|176276.9|176186.9|176141.7|176051.7|585
1675763400000|2023-02-07 09:50:00|176151.4|176061.4|176174.3|176084.3|176202.4|176111.1|176139.9|176049.9|410
1675763700000|2023-02-07 09:55:00|176174.2|176084.2|176217.5|176127.5|176287.3|176197.3|176158.7|176068.7|633
1675764000000|2023-02-07 10:00:00|176216.6|176126.6|176130.7|176040.7|176216.6|176126.6|175996.7|175906.7|585
1675764300000|2023-02-07 10:05:00|176133.3|176043.3|176239.8|176149.8|176289.5|176199.5|176125|176009.7|478
1675764600000|2023-02-07 10:10:00|176241.9|176151.9|176221.3|176131.3|176246.8|176156.8|176194.2|176104.2|310
1675764900000|2023-02-07 10:15:00|176221.2|176131.2|176230.2|176140.2|176261.3|176171.3|176204.6|176114.6|496
1675765200000|2023-02-07 10:20:00|176230.3|176140.3|176234|176144|176246|176156|176213.8|176123.8|430
1675765500000|2023-02-07 10:25:00|176231.1|176141.1|176225|176135|176235.9|176145.9|176211.6|176121.6|427
1675765800000|2023-02-07 10:30:00|176225.9|176135.9|176298.5|176208.5|176306.7|176216.7|176213|176123|435
1675766100000|2023-02-07 10:35:00|176297|176207|176264.3|176174.3|176316|176226|176226|176136|449
1675766400000|2023-02-07 10:40:00|176264.1|176174.1|176291.8|176201.8|176292.9|176202.9|176259.9|176169.9|343
1675766700000|2023-02-07 10:45:00|176292|176202|176310.9|176220.9|176319.9|176229.9|176237.4|176147.4|510
1675767000000|2023-02-07 10:50:00|176311|176221|176204.5|176114.5|176359.5|176269.5|176184.1|176094.1|464
1675767300000|2023-02-07 10:55:00|176203.8|176113.8|176264.6|176174.6|176268.1|176178.1|176193.4|176103.4|485
1675767600000|2023-02-07 11:00:00|176265.1|176175.1|176095.9|176005.9|176298.3|176199.3|176063|175973|539
1675767900000|2023-02-07 11:05:00|176096|176006|175985.9|175895.9|176096|176006|175968.5|175878.5|440
1675768200000|2023-02-07 11:10:00|175986|175896|176161.1|176071.1|176201.3|176111.3|175982.5|175892.5|388
1675768500000|2023-02-07 11:15:00|176163.2|176073.2|176175.8|176085.8|176217.5|176127.5|176061.2|175971.2|484
1675768800000|2023-02-07 11:20:00|176175.9|176085.9|176292.3|176202.3|176373.3|176283.3|176124.7|176034.7|540
1675769100000|2023-02-07 11:25:00|176306.8|176216.8|176294|176204|176387.3|176297.3|176245|176155|490
1675769400000|2023-02-07 11:30:00|176286.8|176196.8|176236.2|176146.2|176298.5|176208.5|176223.5|176133.5|504
1675769700000|2023-02-07 11:35:00|176232.7|176142.7|176294.7|176204.7|176423.6|176326.8|176230.7|176140.7|445
1675770000000|2023-02-07 11:40:00|176294.6|176204.6|176250.9|176160.9|176351.4|176261.4|176240.4|176150.4|439
1675770300000|2023-02-07 11:45:00|176249.6|176159.6|176273.6|176183.6|176308.4|176218.4|176247.1|176157.1|406
1675770600000|2023-02-07 11:50:00|176272.5|176182.5|176300.1|176210.1|176374.4|176284.4|176268.8|176178.8|363
1675770900000|2023-02-07 11:55:00|176294.4|176204.4|176469.4|176379.4|176504.7|176414.7|176292.2|176202.2|588
1675771200000|2023-02-07 12:00:00|176467.5|176377.5|176516|176426|176528.6|176438.6|176425.2|176335.2|669
1675771500000|2023-02-07 12:05:00|176515.9|176425.9|176396.1|176306.1|176522.9|176432.9|176364.4|176274.4|628
1675771800000|2023-02-07 12:10:00|176396.2|176306.2|176436.9|176346.9|176467.8|176377.8|176370.2|176280.2|511
1675772100000|2023-02-07 12:15:00|176450.1|176360.1|176439.7|176349.7|176501.1|176411.1|176376.7|176286.7|554
1675772400000|2023-02-07 12:20:00|176439.2|176349.2|176380|176290|176467.6|176377.6|176379.7|176289.7|606
1675772700000|2023-02-07 12:25:00|176379.9|176289.9|176394.4|176304.4|176441.5|176351.5|176370.7|176280.7|381
1675773000000|2023-02-07 12:30:00|176394.5|176304.5|176390.5|176300.5|176409.1|176319.1|176372.4|176282.4|334
1675773300000|2023-02-07 12:35:00|176391.2|176301.2|176390.8|176300.8|176446|176356|176375.9|176285.9|454
1675773600000|2023-02-07 12:40:00|176390.9|176300.9|176393.8|176303.8|176406.6|176316.6|176356.9|176266.9|459
1675773900000|2023-02-07 12:45:00|176392|176302|176409.9|176319.9|176417.4|176327.4|176373.9|176283.9|437
1675774200000|2023-02-07 12:50:00|176410.1|176320.1|176277.2|176187.2|176420.5|176330.5|176269|176179|511
1675774500000|2023-02-07 12:55:00|176277.1|176187.1|176344.1|176254.1|176379.1|176289.1|176264.2|176174.2|512
1675774800000|2023-02-07 13:00:00|176343.2|176253.2|176365|176275|176388|176298|176319.6|176229.6|622
1675775100000|2023-02-07 13:05:00|176363.3|176273.3|176376.8|176286.8|176400.4|176310.4|176275.4|176185.4|566
1675775400000|2023-02-07 13:10:00|176376.3|176286.3|176451.3|176361.3|176495.4|176405.4|176369.1|176279.1|565
1675775700000|2023-02-07 13:15:00|176449.3|176359.3|176549.5|176459.5|176552.9|176462.9|176448.1|176358.1|630
1675776000000|2023-02-07 13:20:00|176549.2|176459.2|176597|176507|176617.3|176527.3|176459.3|176369.3|704
1675776300000|2023-02-07 13:25:00|176596.2|176506.2|176630.4|176500.4|176653.6|176563.6|176577.1|176487|720
1675776600000|2023-02-07 13:30:00|176632.8|176502.8|176670.5|176580.5|176695.7|176605.7|176591.9|176486.3|630
1675776900000|2023-02-07 13:35:00|176673.9|176583.9|176575.5|176485.5|176690.4|176600.4|176572.7|176482.7|632
1675777200000|2023-02-07 13:40:00|176576.1|176486.1|176348.2|176258.2|176576.9|176486.9|176316.6|176226.6|744
1675777500000|2023-02-07 13:45:00|176348.3|176258.3|176280.4|176190.4|176396.3|176306.3|176227.6|176137.6|669
1675777800000|2023-02-07 13:50:00|176279.8|176189.8|176214.3|176124.3|176308.8|176218.8|176118.3|176028.3|690
1675778100000|2023-02-07 13:55:00|176216.6|176126.6|176219|176129|176362.8|176272.8|176167.7|176077.7|613
1675778400000|2023-02-07 14:00:00|176169.6|176079.6|176344.7|176214.7|176348.2|176241.5|176112.8|176022.8|675
1675778700000|2023-02-07 14:05:00|176344.1|176214.1|176278.6|176188.6|176423|176333|176267.5|176175.6|632
1675779000000|2023-02-07 14:10:00|176279.4|176189.4|176332.4|176242.4|176353.5|176263.5|176277|176187|679
1675779300000|2023-02-07 14:15:00|176331.8|176241.8|176395.1|176305.1|176409.3|176319.3|176330.4|176240.4|720
1675779600000|2023-02-07 14:20:00|176394.1|176304.1|176348.3|176258.3|176402|176312|176341.6|176251.6|588
1675779900000|2023-02-07 14:25:00|176349|176259|176368.9|176278.9|176389.8|176299.8|176267.5|176177.5|568
1675780200000|2023-02-07 14:30:00|176368.5|176278.5|176260.5|176170.5|176395.7|176305.7|176233.8|176143.8|708
1675780500000|2023-02-07 14:35:00|176260.7|176170.7|176298.1|176208.1|176361.9|176271.9|176260|176170|687
1675780800000|2023-02-07 14:40:00|176298.6|176208.6|176300.9|176210.9|176388.3|176298.3|176280.4|176190.4|661
1675781100000|2023-02-07 14:45:00|176300|176210|176575.3|176485.3|176631.2|176541.2|176299.3|176209.3|629
1675781400000|2023-02-07 14:50:00|176574|176484|176505.6|176415.6|176589.4|176499.4|176430.4|176340.4|626
1675781700000|2023-02-07 14:55:00|176504.9|176414.9|176526|176436|176531.4|176441.4|176420|176325.7|579
1675782000000|2023-02-07 15:00:00|176528.6|176438.6|176451.5|176361.5|176577.5|176475|176336.3|176246.3|679
1675782300000|2023-02-07 15:05:00|176448|176358|176553.5|176463.5|176610.9|176520.9|176448|176358|551
1675782600000|2023-02-07 15:10:00|176554.2|176464.2|176619.6|176529.6|176722.4|176632.4|176543.9|176453.9|607
1675782900000|2023-02-07 15:15:00|176624.6|176534.6|176531.5|176441.5|176680.2|176590.2|176492.2|176402.2|691
1675783200000|2023-02-07 15:20:00|176532.2|176442.2|176621.8|176531.8|176656.9|176566.9|176377.5|176287.5|720
1675783500000|2023-02-07 15:25:00|176621.6|176531.6|176614.6|176524.6|176668|176575.7|176594.1|176504.1|636
1675783800000|2023-02-07 15:30:00|176615|176525|176524.2|176394.2|176709.1|176619.1|176510.9|176382.6|666
1675784100000|2023-02-07 15:35:00|176526.7|176396.7|176371.6|176281.6|176549.8|176435.6|176358.6|176268.6|573
1675784400000|2023-02-07 15:40:00|176371.8|176281.8|176353.5|176263.5|176462|176372|176343.3|176253.3|605
1675784700000|2023-02-07 15:45:00|176353.1|176263.1|176216|176126|176369.5|176279.5|176200.5|176110.5|624
1675785000000|2023-02-07 15:50:00|176211.6|176121.6|176250.2|176160.2|176252|176162|176077.4|175987.4|537
1675785300000|2023-02-07 15:55:00|176250.5|176160.5|176117.1|176027.1|176257.1|176167.1|176099.4|176009.4|584
1675785600000|2023-02-07 16:00:00|176127.3|176037.3|176230.1|176140.1|176232|176142|176045.4|175955.4|619
1675785900000|2023-02-07 16:05:00|176230.4|176140.4|176208.6|176118.6|176231.1|176141.1|176055.2|175952|576
1675786200000|2023-02-07 16:10:00|176210.7|176120.7|176191|176101|176240.5|176133.6|176095.2|176005.2|608
1675786500000|2023-02-07 16:15:00|176191.1|176101.1|176076.1|175986.1|176224|176134|176069.8|175975.7|564
1675786800000|2023-02-07 16:20:00|176076.2|175986.2|176209.7|176119.7|176209.7|176119.7|176011.7|175921.7|586
1675787100000|2023-02-07 16:25:00|176214.5|176124.5|176072.2|175982.2|176214.5|176124.5|176060.2|175961.4|522
1675787400000|2023-02-07 16:30:00|176070.8|175980.8|176009.4|175919.4|176148.4|176058.4|175979.6|175889.6|642
1675787700000|2023-02-07 16:35:00|176009.7|175919.7|176103.2|176013.2|176124.3|176015.8|175995.9|175905.9|504
1675788000000|2023-02-07 16:40:00|176104.3|176014.3|176234.8|176144.8|176237.4|176147.4|176048.5|175958.5|321
1675788300000|2023-02-07 16:45:00|176234.7|176144.7|176060.4|175970.4|176234.7|176144.7|175993.1|175903.1|574
1675788600000|2023-02-07 16:50:00|176061.1|175971.1|176039.7|175949.7|176108.6|176018.6|176027.2|175937.2|556
1675788900000|2023-02-07 16:55:00|176040.4|175950.4|176088.4|175998.4|176110.9|176001.8|176021.9|175931.9|596
1675789200000|2023-02-07 17:00:00|176084.8|175994.8|176062|175932|176140.1|176027.6|176045|175931.6|607
1675789500000|2023-02-07 17:05:00|176061.5|175931.5|176150.2|176020.2|176150.2|176020.2|176025.4|175921.4|475
1675789800000|2023-02-07 17:10:00|176149.5|176019.5|176069.5|175939.5|176153.9|176023.9|176053.4|175939.3|430
1675790100000|2023-02-07 17:15:00|176069|175939|176022.6|175932.6|176095.3|175993.7|176020.6|175930.6|461
1675790400000|2023-02-07 17:20:00|176022.2|175932.2|176077.7|175987.7|176081.4|175991.4|176020.5|175930.5|470
1675790700000|2023-02-07 17:25:00|176078|175988|176131.6|176001.6|176144.9|176035.5|176041.1|175951.1|413
1675791000000|2023-02-07 17:30:00|176131.8|176001.8|176193.8|176103.8|176205.8|176107.2|176092.8|175962.8|371
1675791300000|2023-02-07 17:35:00|176191.2|176101.2|176092.1|175962.1|176193.9|176103.9|176080.4|175950.4|495
1675791600000|2023-02-07 17:40:00|176093.4|175963.4|175872.5|175647.1|176160|175995.4|175830.6|175606.3|662
1675791900000|2023-02-07 17:45:00|175861.1|175648.6|175299.9|175169.9|175861.1|175666.3|175246.9|175108.5|812
1675792200000|2023-02-07 17:50:00|175293.4|175163.4|175074.7|174873.9|175489.4|175246.3|174988|174858|736
1675792500000|2023-02-07 17:55:00|175072.1|174870.4|174709.2|174502.8|175172.7|174981.1|174616.3|174442.3|781
1675792800000|2023-02-07 18:00:00|174716.9|174586.9|175284.6|175043.4|175288|175065.1|174624.2|174494.2|793
1675793100000|2023-02-07 18:05:00|175285.9|175045|175437.5|175166.4|175481.3|175250.2|175143.9|174862.5|725
1675793400000|2023-02-07 18:10:00|175437.4|175167.2|175572.2|175442.2|175610.7|175442.9|175348.3|175082.4|705
1675793700000|2023-02-07 18:15:00|175570.2|175440.2|175459.9|175329.9|175938.4|175755.4|175416.9|175234.8|723
1675794000000|2023-02-07 18:20:00|175455.7|175325.7|175594|175464|175731.6|175596.4|175417|175265.9|734
1675794300000|2023-02-07 18:25:00|175593.4|175463.4|176028.9|175898.9|176060.4|175930.4|175531.1|175401.1|735
1675794600000|2023-02-07 18:30:00|176033.4|175903.4|176223.4|176093.4|176228.2|176098.2|176033|175903|800
1675794900000|2023-02-07 18:35:00|176221.8|176091.8|176195.8|176065.8|176226.6|176096.6|176100.6|175970.6|732
1675795200000|2023-02-07 18:40:00|176195.9|176065.9|176155.6|176025.6|176232.3|176102.3|175993.2|175863.2|745
1675795500000|2023-02-07 18:45:00|176157.9|176027.9|176415.9|176285.9|176419.9|176289.9|176127.1|175997.1|780
1675795800000|2023-02-07 18:50:00|176415.2|176285.2|176195.9|176065.9|176520.7|176396.7|176190.6|176060.6|632
1675796100000|2023-02-07 18:55:00|176195.7|176065.7|176152.1|176022.1|176214.1|176094.2|176100.6|175987.7|636
1675796400000|2023-02-07 19:00:00|176152.5|176022.5|176002|175872|176160.6|176030.6|175957|175835.2|584
1675796700000|2023-02-07 19:05:00|176001.9|175871.9|175983.7|175853.7|176030.4|175900.4|175678.9|175541.3|662
1675797000000|2023-02-07 19:10:00|175983.6|175853.6|175909.9|175779.9|176032.2|175884.9|175898.5|175722.4|704
1675797300000|2023-02-07 19:15:00|175909.7|175779.7|175898.5|175768.5|175977.4|175847.4|175797.3|175667.3|647
1675797600000|2023-02-07 19:20:00|175902.2|175772.2|175856.4|175726.4|175940.1|175810.1|175849.7|175719.7|576
1675797900000|2023-02-07 19:25:00|175856.9|175726.9|175857.3|175727.3|175895.2|175765.2|175791|175661|534
1675798200000|2023-02-07 19:30:00|175854.6|175724.6|175691.2|175561.2|175879.2|175749.2|175681.8|175551.8|620
1675798500000|2023-02-07 19:35:00|175690.8|175560.8|175640.7|175510.7|175715.7|175585.7|175579.2|175489.2|704
1675798800000|2023-02-07 19:40:00|175640|175510|175555.4|175465.4|175644.3|175532.3|175491.9|175373.4|571
1675799100000|2023-02-07 19:45:00|175547.9|175457.9|175687.8|175597.8|175704.3|175599.9|175528.8|175438.3|440
1675799400000|2023-02-07 19:50:00|175684|175594|175762.3|175632.3|175777.9|175654.9|175683.9|175555.3|532
1675799700000|2023-02-07 19:55:00|175761.1|175631.1|175810.8|175680.8|175820.9|175690.9|175685.5|175579.1|414
1675800000000|2023-02-07 20:00:00|175823.1|175693.1|176033.3|175903.3|176033.9|175903.9|175783.1|175653.1|482
1675800300000|2023-02-07 20:05:00|176034|175904|176013.4|175883.4|176051.8|175923.5|175938.1|175808.1|606
1675800600000|2023-02-07 20:10:00|176011.6|175881.6|175946.9|175816.9|176014.3|175884.3|175897.3|175767.3|562
1675800900000|2023-02-07 20:15:00|175942.1|175812.1|175930.6|175800.6|175956.9|175826.9|175903.4|175773.4|546
1675801200000|2023-02-07 20:20:00|175929.9|175799.9|175935.7|175805.7|175940.7|175829.9|175889.2|175759.2|490
1675801500000|2023-02-07 20:25:00|175939.3|175809.3|175910.7|175780.7|176041.2|175928.3|175877.7|175747.7|457
1675801800000|2023-02-07 20:30:00|175916.4|175786.4|175909.5|175779.5|175943.2|175813.2|175875.9|175745.9|559
1675802100000|2023-02-07 20:35:00|175910.6|175780.6|175867.9|175737.9|175936.5|175819|175867.9|175737.9|373
1675802400000|2023-02-07 20:40:00|175866.7|175736.7|175881.4|175751.4|175924.7|175820.7|175866.7|175736.7|345
1675802700000|2023-02-07 20:45:00|175881.5|175751.5|175824|175694|175896.8|175779.6|175763.3|175633.3|473
1675803000000|2023-02-07 20:50:00|175809.4|175719.4|175759.5|175629.5|175849.9|175719.9|175743.6|175613.6|547
1675803300000|2023-02-07 20:55:00|175755|175625|175772.9|175642.9|175841.6|175711.6|175744.1|175614.1|531
1675803600000|2023-02-07 21:00:00|175778|175648|175756.3|175626.3|175820.3|175690.3|175687.3|175586.3|402
1675803900000|2023-02-07 21:05:00|175758.1|175628.1|175729.4|175599.4|175758.1|175628.1|175724.3|175594.3|109
1675804200000|2023-02-07 21:10:00|175729.2|175599.2|175746.1|175616.1|175747|175617|175721.8|175591.8|214
1675804500000|2023-02-07 21:15:00|175720.3|175590.3|175734.4|175604.4|175751.8|175634|175705.9|175588.7|176
1675804800000|2023-02-07 21:20:00|175733.1|175603.1|175725.1|175595.1|175742.4|175612.4|175704.9|175574.9|187
1675805100000|2023-02-07 21:25:00|175724.9|175594.9|175735.2|175605.2|175752.5|175622.5|175704.5|175585.4|204
1675805400000|2023-02-07 21:30:00|175735|175605|175701.9|175611.9|175753.6|175639.7|175701.9|175591.1|167
1675805700000|2023-02-07 21:35:00|175702|175612|175724.7|175594.7|175748|175658|175690.8|175560.8|174
1675806000000|2023-02-07 21:40:00|175735.1|175605.1|175706.1|175576.1|175797.7|175618.8|175662|175533.1|147
1675806300000|2023-02-07 21:45:00|175704.6|175574.6|175694.8|175564.8|175710.1|175591.7|175656.1|175547.9|63
1675806600000|2023-02-07 21:50:00|175700|175570|175630.1|175540.1|175755.2|175570|175550.4|175282.9|250
1675806900000|2023-02-07 21:55:00|175697.7|175405.3|175726.3|175384.3|175776.7|175534.3|175487.8|175233.7|200
1675807200000|2023-02-07 22:00:00|175651.8|175309.8|175682.2|175340.2|175723.8|175381.8|175651.8|175309.8|10
1675812000000|2023-02-07 23:20:00|175600.6|175258.6|175622.4|175280.4|175622.4|175280.4|175600.6|175258.6|2
1675812300000|2023-02-07 23:25:00|175602.4|175260.4|175461.9|175119.9|175623.3|175281.3|175456|175114|48
1675812600000|2023-02-07 23:30:00|175463.1|175121.1|175497|175155|175500.3|175158.3|175441.5|175099.5|61
1675812900000|2023-02-07 23:35:00|175465.5|175123.5|175460.3|175118.3|175531.1|175189.1|175417.4|175075.4|95
1675813200000|2023-02-07 23:40:00|175460.5|175118.5|175453.7|175111.7|175529.5|175187.5|175442.3|175100.3|73
1675813500000|2023-02-07 23:45:00|175475.8|175133.8|175470.2|175128.2|175553.4|175211.4|175398.8|175056.8|83
1675813800000|2023-02-07 23:50:00|175470.1|175128.1|175453.5|175111.5|175509|175167|175413.9|175071.9|96
1675814100000|2023-02-07 23:55:00|175507.4|175165.4|175401|175059|175510.2|175168.2|175396.3|175054.3|93
1675814400000|2023-02-08 00:00:00|175373.6|175031.6|175604|175262|175922.9|175580.9|175373.6|175031.6|350
1675814700000|2023-02-08 00:05:00|175606.3|175264.3|175689.6|175347.6|175729.9|175387.9|175584|175242|378
1675815000000|2023-02-08 00:10:00|175688.8|175346.8|175603.2|175261.2|175715|175373|175578.4|175236.4|288
1675815300000|2023-02-08 00:15:00|175610.5|175268.5|175590.4|175248.4|175620.6|175278.6|175587.8|175245.8|261
1675815600000|2023-02-08 00:20:00|175591|175249|175626.3|175284.3|175645|175303|175526.7|175246.9|282
1675815900000|2023-02-08 00:25:00|175626.5|175284.5|175577.8|175235.8|175638.3|175296.3|175576.3|175234.3|277
1675816200000|2023-02-08 00:30:00|175578.5|175236.5|175624.7|175357.7|175656.6|175380.6|175557.9|175215.9|381
1675816500000|2023-02-08 00:35:00|175624.4|175357.5|175447.3|175200.6|175644|175363.7|175445.9|175165.8|388
1675816800000|2023-02-08 00:40:00|175447.5|175200.9|175463.9|175333.9|175571.1|175337|175426.7|175158|413
1675817100000|2023-02-08 00:45:00|175461.7|175331.7|175472.2|175342.2|175510.1|175355|175448.6|175290.3|510
1675817400000|2023-02-08 00:50:00|175471.9|175341.9|175493.7|175363.7|175558.2|175368|175429.3|175265.7|511
1675817700000|2023-02-08 00:55:00|175493.5|175363.5|175526.4|175288.5|175582.5|175369.9|175493.3|175244.9|466
1675818000000|2023-02-08 01:00:00|175516.5|175295.7|175480.1|175350.1|175545.7|175363.2|175457.2|175279.3|640
1675818300000|2023-02-08 01:05:00|175532.5|175311|175514.6|175295.7|175560.6|175354.4|175420.5|175225|526
1675818600000|2023-02-08 01:10:00|175515|175295.4|175502.4|175271.1|175543|175368.5|175437.1|175250.7|431
1675818900000|2023-02-08 01:15:00|175502.3|175271.6|175690.9|175487.9|175732.6|175495.4|175479.7|175239.4|576
1675819200000|2023-02-08 01:20:00|175691.1|175486.5|175680.8|175374.8|175772|175546.4|175648.6|175348|655
1675819500000|2023-02-08 01:25:00|175680.6|175374.7|175616.5|175486.5|175681.7|175494.4|175587.9|175373.9|498
1675819800000|2023-02-08 01:30:00|175616.6|175486.6|175588.6|175348.8|175693|175504.8|175521.9|175341.8|602
1675820100000|2023-02-08 01:35:00|175588.5|175348.6|175461.8|175228.9|175591.2|175396.7|175376|175197.5|535
1675820400000|2023-02-08 01:40:00|175462|175228.7|175526|175293.1|175549.9|175317.5|175404.5|175206.2|552
1675820700000|2023-02-08 01:45:00|175525.9|175293|175602.3|175350.2|175622.1|175427.5|175515.7|175282|461
1675821000000|2023-02-08 01:50:00|175601.7|175418.7|175503.3|175373.3|175604.6|175418.8|175493|175301.9|379
1675821300000|2023-02-08 01:55:00|175493|175363|175563.3|175304.5|175570.2|175363|175460|175289.3|467
1675821600000|2023-02-08 02:00:00|175562.7|175303.9|175519.2|175389.2|175587|175402.5|175502|175262.3|599
1675821900000|2023-02-08 02:05:00|175517.7|175387.7|175546|175416|175598.5|175419.1|175497|175337.5|680
1675822200000|2023-02-08 02:10:00|175584|175381.3|175548.8|175418.8|175597.4|175433|175542.8|175379.8|550
1675822500000|2023-02-08 02:15:00|175551.7|175421.7|175672.9|175542.9|175673.9|175543.9|175541.1|175386.3|454
1675822800000|2023-02-08 02:20:00|175672.8|175542.8|175745.9|175615.9|175813.4|175635.7|175659|175512.5|635
1675823100000|2023-02-08 02:25:00|175746.4|175616.4|175685.9|175480.9|175776.5|175619.1|175625.3|175443.7|604
1675823400000|2023-02-08 02:30:00|175680|175471.7|175606.5|175476.5|175696.2|175526.8|175606.5|175398.8|605
1675823700000|2023-02-08 02:35:00|175647.9|175429.2|175552|175422|175658|175475.7|175519.8|175335.4|526
1675824000000|2023-02-08 02:40:00|175540.3|175410.3|175558.1|175266.7|175620.8|175439.2|175513.4|175266.7|536
1675824300000|2023-02-08 02:45:00|175576.6|175267.7|175585.6|175354.6|175588|175379.6|175497.5|175266.4|606
1675824600000|2023-02-08 02:50:00|175583.6|175352.2|175619.6|175401.1|175674.1|175470.5|175576.2|175349.1|594
1675824900000|2023-02-08 02:55:00|175612.2|175406.8|175598.7|175386.1|175637.2|175474.3|175560|175385.1|570
1675825200000|2023-02-08 03:00:00|175602.8|175387.2|175621.5|175398|175623.2|175421.6|175551.5|175377.4|602
1675825500000|2023-02-08 03:05:00|175623.8|175402.7|175535|175405|175625.9|175439.7|175525.2|175329.9|438
1675825800000|2023-02-08 03:10:00|175524.2|175394.2|175535.3|175405.3|175588.7|175420.5|175524.2|175345.6|131
1675826100000|2023-02-08 03:15:00|175540.2|175410.2|175525|175292|175569|175420|175492.2|175274.9|281
1675826400000|2023-02-08 03:20:00|175525.1|175291.8|175470.7|175227.7|175525.5|175297.7|175437.2|175181.2|682
1675826700000|2023-02-08 03:25:00|175470.3|175219.1|175457.7|175247.5|175477.7|175299.1|175420.8|175211.8|448
1675827000000|2023-02-08 03:30:00|175456.6|175247.3|175448.9|175318.9|175493.1|175322.9|175411.8|175240.1|496
1675827300000|2023-02-08 03:35:00|175449|175319|175496.4|175366.4|175531.8|175382.2|175432.9|175265.4|550
1675827600000|2023-02-08 03:40:00|175496|175366|175573.6|175443.6|175596.7|175451|175487.6|175357.6|446
1675827900000|2023-02-08 03:45:00|175582|175452|175546.5|175342.9|175591.1|175452|175507.8|175307.5|354
1675828200000|2023-02-08 03:50:00|175545.7|175342.6|175459.9|175235.2|175546.8|175347.8|175447.1|175226.6|509
1675828500000|2023-02-08 03:55:00|175459.2|175234.9|175431.9|175301.9|175490.3|175315.6|175426.5|175234.9|314
1675828800000|2023-02-08 04:00:00|175431.6|175301.6|175457|175327|175493.8|175339.5|175431.6|175270.1|609
1675829100000|2023-02-08 04:05:00|175472.9|175258.5|175468.2|175338.2|175497.4|175338.7|175416.4|175232.1|579
1675829400000|2023-02-08 04:10:00|175468.3|175338.3|175473.4|175343.4|175505|175375|175449.1|175287.9|479
1675829700000|2023-02-08 04:15:00|175473.5|175343.5|175473.9|175343.9|175499.6|175369.6|175453.5|175323.5|408
1675830000000|2023-02-08 04:20:00|175474|175344|175485.8|175355.8|175513|175383|175464.3|175334.3|480
1675830300000|2023-02-08 04:25:00|175486.6|175356.6|175450.7|175320.7|175520|175390|175449.7|175319.7|316
1675830600000|2023-02-08 04:30:00|175450.9|175320.9|175511.7|175381.7|175521.1|175391.1|175447.3|175255.3|283
1675830900000|2023-02-08 04:35:00|175512|175382|175587.6|175457.6|175599.9|175469.9|175495.5|175365.5|380
1675831200000|2023-02-08 04:40:00|175586.8|175456.8|175573.1|175443.1|175605.2|175475.2|175562.4|175432.4|452
1675831500000|2023-02-08 04:45:00|175573.2|175443.2|175547.6|175417.6|175587.2|175457.2|175544.7|175414.7|339
1675831800000|2023-02-08 04:50:00|175548.3|175418.3|175563.7|175433.7|175596.2|175452.1|175539.2|175378.9|192
1675832100000|2023-02-08 04:55:00|175563.4|175433.4|175563.3|175433.3|175578.3|175448.3|175553|175423|212
1675832400000|2023-02-08 05:00:00|175563.8|175433.8|175564.7|175434.7|175572.3|175442.3|175544.8|175414.8|317
1675832700000|2023-02-08 05:05:00|175564.5|175434.5|175571.8|175441.8|175599|175463.5|175550.5|175380.7|248
1675833000000|2023-02-08 05:10:00|175568.5|175438.5|175607.6|175477.6|175629.8|175499.8|175563.3|175433.3|415
1675833300000|2023-02-08 05:15:00|175609.4|175479.4|175535.8|175405.8|175617.4|175487.4|175535.5|175405.5|209
1675833600000|2023-02-08 05:20:00|175535.7|175405.7|175583.9|175453.9|175598|175468|175535.7|175405.7|340
1675833900000|2023-02-08 05:25:00|175584|175454|175590.2|175460.2|175597.6|175467.6|175568.5|175438.5|347
1675834200000|2023-02-08 05:30:00|175590.3|175460.3|175584.4|175454.4|175602.5|175472.5|175582.3|175452.3|371
1675834500000|2023-02-08 05:35:00|175583.8|175453.8|175586.4|175456.4|175601|175471|175577.5|175447.5|306
1675834800000|2023-02-08 05:40:00|175586.1|175456.1|175582.9|175452.9|175604.1|175474.1|175580.5|175450.5|320
1675835100000|2023-02-08 05:45:00|175581.5|175451.5|175515|175385|175582.6|175452.6|175514.2|175384.2|409
1675835400000|2023-02-08 05:50:00|175511.4|175381.4|175512.1|175382.1|175530.8|175400.8|175494.1|175364.1|382
1675835700000|2023-02-08 05:55:00|175515.6|175385.6|175518.2|175388.2|175531.8|175403.3|175480|175350|250
1675836000000|2023-02-08 06:00:00|175505.3|175375.3|175287.5|175157.5|175524.8|175394.8|175287.5|175157.5|444
1675836300000|2023-02-08 06:05:00|175294|175164|175457|175327|175457.9|175327.9|175288.7|175158.7|474
1675836600000|2023-02-08 06:10:00|175456.4|175326.4|175392|175262|175495.7|175365.7|175383|175253|537
1675836900000|2023-02-08 06:15:00|175386|175256|175420.6|175290.6|175427.2|175317|175379|175249|521
1675837200000|2023-02-08 06:20:00|175420.7|175290.7|175512.6|175382.6|175517.6|175387.6|175398.9|175268.9|596
1675837500000|2023-02-08 06:25:00|175512.7|175382.7|175399.9|175269.9|175519.4|175389.4|175392.7|175262.7|578
1675837800000|2023-02-08 06:30:00|175403.4|175273.4|175407.6|175277.6|175413.6|175283.6|175367.2|175237.2|640
1675838100000|2023-02-08 06:35:00|175408.4|175278.4|175406.7|175316.7|175469.6|175339.6|175382|175263.5|369
1675838400000|2023-02-08 06:40:00|175405.1|175315.1|175400|175270|175516|175386|175385|175266.5|508
1675838700000|2023-02-08 06:45:00|175400.1|175270.1|175403|175273|175417|175287|175289.5|175180.6|425
1675839000000|2023-02-08 06:50:00|175403.3|175273.3|175383.9|175253.9|175438.8|175308.8|175363|175233|352
1675839300000|2023-02-08 06:55:00|175386.9|175256.9|175646.7|175516.7|175652|175522|175386.9|175256.9|622
1675839600000|2023-02-08 07:00:00|175649.8|175519.8|175814.7|175684.7|175860.2|175730.2|175649.6|175519.6|694
1675839900000|2023-02-08 07:05:00|175815.2|175685.2|175875.1|175745.1|175878.7|175748.7|175667|175516.9|704
1675840200000|2023-02-08 07:10:00|175873|175743|175592.2|175462.2|175911.2|175781.2|175585.4|175436.8|717
1675840500000|2023-02-08 07:15:00|175593.1|175463.1|175625.8|175495.8|175691.4|175561.4|175577.1|175441|739
1675840800000|2023-02-08 07:20:00|175626.8|175496.8|175630.7|175500.7|175722.6|175632.5|175591.5|175487.5|708
1675841100000|2023-02-08 07:25:00|175630.1|175500.1|175473.8|175343.8|175640|175528.9|175430.8|175300.8|723
1675841400000|2023-02-08 07:30:00|175466.6|175336.6|175523.6|175393.6|175559.6|175434.5|175454.3|175324.3|653
1675841700000|2023-02-08 07:35:00|175523.7|175393.7|175464.1|175334.1|175535.6|175412.8|175449.9|175333.9|668
1675842000000|2023-02-08 07:40:00|175456.5|175326.5|175276.2|175186.2|175473.7|175343.7|175276.2|175186.2|612
1675842300000|2023-02-08 07:45:00|175276.4|175186.4|175056.6|174966.6|175306.4|175206.4|175048.2|174958.2|641
1675842600000|2023-02-08 07:50:00|175057|174967|175089.3|174959.3|175132|175036|174935.3|174845.3|643
1675842900000|2023-02-08 07:55:00|175069.7|174939.7|174951.2|174861.2|175070.6|174953.5|174876.2|174786.2|634
1675843200000|2023-02-08 08:00:00|174949.9|174859.9|174871.1|174781.1|175011.8|174918.5|174726.4|174636.4|704
1675843500000|2023-02-08 08:05:00|174870.6|174780.6|175125.5|174995.5|175183.6|175093.6|174865.1|174775.1|726
1675843800000|2023-02-08 08:10:00|175123.9|174993.9|175103.3|175013.3|175177.5|175082.7|175042.7|174952.7|673
1675844100000|2023-02-08 08:15:00|175109.3|175019.3|175233.1|175143.1|175246.9|175156.9|175109.3|175003.6|637
1675844400000|2023-02-08 08:20:00|175233.2|175143.2|174933.9|174843.9|175249.1|175159.1|174933.9|174843.9|597
1675844700000|2023-02-08 08:25:00|174936.4|174846.4|175196.9|175066.9|175210.9|175095.5|174908.6|174818.6|624
1675845000000|2023-02-08 08:30:00|175197|175067|175345.3|175255.3|175345.3|175255.3|175027.6|174937.6|687
1675845300000|2023-02-08 08:35:00|175352.8|175262.8|175362.3|175272.3|175407.1|175317.1|175243.1|175153.1|717
1675845600000|2023-02-08 08:40:00|175362.1|175272.1|175375.4|175285.4|175391.9|175301.9|175291.5|175197.7|618
1675845900000|2023-02-08 08:45:00|175373.1|175283.1|175443.7|175353.7|175471.4|175381.4|175370.6|175276.4|656
1675846200000|2023-02-08 08:50:00|175450.7|175360.7|175333.6|175203.6|175467.8|175377.8|175286.8|175196.8|637
1675846500000|2023-02-08 08:55:00|175334|175204|175212.7|175122.7|175334|175243.9|175193.5|175103.5|637
1675846800000|2023-02-08 09:00:00|175217.6|175127.6|175265.5|175175.5|175317.1|175227.1|175213.3|175123.3|611
1675847100000|2023-02-08 09:05:00|175269.6|175179.6|175223.8|175133.8|175284.6|175194.6|175169.7|175079.7|602
1675847400000|2023-02-08 09:10:00|175225|175135|174985.4|174895.4|175225|175135|174960.4|174870.4|610
1675847700000|2023-02-08 09:15:00|174989.2|174899.2|175076.4|174986.4|175155.3|175058.4|174972.4|174882.4|615
1675848000000|2023-02-08 09:20:00|175076.5|174986.5|175180.2|175090.2|175195|175105|175039|174949|663
1675848300000|2023-02-08 09:25:00|175181.3|175091.3|175252|175162|175252|175162|175152.4|175062.4|718
1675848600000|2023-02-08 09:30:00|175250.7|175160.7|175184|175094|175342.7|175252.7|175182.2|175092.2|754
1675848900000|2023-02-08 09:35:00|175183.8|175093.8|175287|175197|175313.2|175223.2|175182.6|175092.6|727
1675849200000|2023-02-08 09:40:00|175294.8|175204.8|175241.5|175151.5|175320.1|175230.1|175221.5|175131.5|690
1675849500000|2023-02-08 09:45:00|175238.1|175148.1|175150.3|175060.3|175280|175190|175134.2|175042.8|629
1675849800000|2023-02-08 09:50:00|175150|175060|175161.1|175071.1|175190.3|175100.3|175082.6|174992.6|669
1675850100000|2023-02-08 09:55:00|175164.3|175074.3|175136.6|175046.6|175221.7|175131.7|175136.6|175046.6|495
1675850400000|2023-02-08 10:00:00|175137.4|175047.4|175160.7|175070.7|175205.9|175115.9|175103.3|175013.3|620
1675850700000|2023-02-08 10:05:00|175161.2|175071.2|175207.3|175117.3|175219.4|175129.4|175153.1|175063.1|597
1675851000000|2023-02-08 10:10:00|175208.5|175118.5|175330.3|175240.3|175351.5|175261.5|175182.9|175092.9|675
1675851300000|2023-02-08 10:15:00|175327|175237|175345.7|175255.7|175353.2|175263.2|175296.9|175206.9|638
1675851600000|2023-02-08 10:20:00|175345.9|175255.9|175459.1|175369.1|175510|175420|175332.9|175242.9|588
1675851900000|2023-02-08 10:25:00|175459.8|175369.8|175467.2|175377.2|175472.8|175382.8|175286.2|175196.2|614
1675852200000|2023-02-08 10:30:00|175467.1|175377.1|175435.5|175345.5|175483.3|175393.3|175392.2|175302.2|520
1675852500000|2023-02-08 10:35:00|175435.7|175345.7|175291.8|175201.8|175470.2|175380.2|175269.4|175179.4|367
1675852800000|2023-02-08 10:40:00|175289.5|175199.5|175212.7|175122.7|175319.2|175229.2|175112.8|175022.8|547
1675853100000|2023-02-08 10:45:00|175212.3|175122.3|175297.9|175207.9|175339|175249|175212.3|175122.3|565
1675853400000|2023-02-08 10:50:00|175297|175207|175313.4|175223.4|175315|175225|175181.7|175091.7|617
1675853700000|2023-02-08 10:55:00|175314.1|175224.1|175208.9|175118.9|175329.2|175239.2|175196.1|175106.1|568
1675854000000|2023-02-08 11:00:00|175212.4|175122.4|175105.7|175015.7|175257.4|175167.4|175099.3|175009.3|687
1675854300000|2023-02-08 11:05:00|175107.1|175017.1|175133.2|175043.2|175137|175047|174981|174891|537
1675854600000|2023-02-08 11:10:00|175135.4|175045.4|175126.9|175036.9|175155.1|175053.6|175049.6|174959.6|536
1675854900000|2023-02-08 11:15:00|175124.9|175034.9|175214.5|175124.5|175214.5|175124.5|175085.2|174995.2|575
1675855200000|2023-02-08 11:20:00|175221.9|175131.9|175222.7|175132.7|175260.5|175165.9|175188.3|175071.7|414
1675855500000|2023-02-08 11:25:00|175219.6|175129.6|175194.6|175104.6|175291|175201|175182.8|175092.8|564
1675855800000|2023-02-08 11:30:00|175193.5|175103.5|175215.9|175125.9|175228.1|175138.1|175176|175086|598
1675856100000|2023-02-08 11:35:00|175216.8|175126.8|175066.2|174976.2|175253.8|175145.2|175044.9|174923|583
1675856400000|2023-02-08 11:40:00|175065.7|174975.7|175037|174947|175069.8|174979.8|174962.9|174872.9|476
1675856700000|2023-02-08 11:45:00|175035.2|174945.2|175158.6|175068.6|175193.5|175078.7|175033.1|174943.1|526
1675857000000|2023-02-08 11:50:00|175158.5|175068.5|175204.4|175114.4|175211.7|175121.7|175153.9|175045.9|434
1675857300000|2023-02-08 11:55:00|175202.1|175112.1|175438.8|175348.8|175451.8|175361.8|175187.3|175097.3|548
1675857600000|2023-02-08 12:00:00|175442.5|175352.5|175280.6|175190.6|175460.7|175370.7|175246|175156|565
1675857900000|2023-02-08 12:05:00|175280.2|175190.2|175271.3|175181.3|175326.3|175236.3|175234|175138.5|681
1675858200000|2023-02-08 12:10:00|175272.4|175182.4|175254.5|175164.5|175303.5|175213.2|175241.2|175151.2|524
1675858500000|2023-02-08 12:15:00|175254.6|175164.6|175242|175152|175268.2|175178.2|175179.2|175089.2|605
1675858800000|2023-02-08 12:20:00|175240.1|175150.1|175334.8|175244.8|175341.8|175251.8|175172.5|175082.5|513
1675859100000|2023-02-08 12:25:00|175336.1|175246.1|175310.3|175220.3|175391|175301|175250.4|175160.4|679
1675859400000|2023-02-08 12:30:00|175302|175212|175447.9|175357.9|175448.5|175358.5|175298|175197.2|628
1675859700000|2023-02-08 12:35:00|175447.5|175357.5|175408.7|175318.7|175466.6|175376.6|175337|175230.5|654
1675860000000|2023-02-08 12:40:00|175408.8|175318.8|175460.1|175370.1|175484.6|175394.6|175400.9|175310.9|537
1675860300000|2023-02-08 12:45:00|175462.5|175372.5|175413.9|175323.9|175477.8|175387.8|175377|175287|532
1675860600000|2023-02-08 12:50:00|175413.7|175323.7|175607.7|175517.7|175611.3|175521.3|175402.2|175312.2|610
1675860900000|2023-02-08 12:55:00|175607.6|175517.6|175880|175790|176127.3|175997.3|175607|175517|677
1675861200000|2023-02-08 13:00:00|175864.3|175774.3|176035.9|175945.9|176168.5|176078.5|175861.7|175771.7|578
1675861500000|2023-02-08 13:05:00|176041|175951|176208.5|176118.5|176299.5|176176.5|176026.7|175936.7|501
1675861800000|2023-02-08 13:10:00|176209.3|176119.3|176225.8|176135.8|176325.2|176219.6|176095.7|176005.7|681
1675862100000|2023-02-08 13:15:00|176225.1|176135.1|176509.8|176419.8|176513.9|176423.9|176216.3|176126.3|708
1675862400000|2023-02-08 13:20:00|176509.9|176419.9|176718|176628|176722.8|176632.8|176385.7|176295.7|614
1675862700000|2023-02-08 13:25:00|176704.7|176614.7|176694.2|176604.2|176776.7|176675.6|176617|176527|711
1675863000000|2023-02-08 13:30:00|176693.1|176603.1|176848.3|176758.3|176849.4|176759.4|176525.1|176418.8|614
1675863300000|2023-02-08 13:35:00|176848.4|176758.4|176953.5|176863.5|176979.5|176889.5|176681.2|176575.4|595
1675863600000|2023-02-08 13:40:00|176953.8|176863.8|176870.1|176780.1|176967.8|176877.8|176793.7|176703.7|470
1675863900000|2023-02-08 13:45:00|176869.9|176779.9|176804.9|176714.9|176870|176780|176800.9|176710.9|470
1675864200000|2023-02-08 13:50:00|176803|176713|177257.4|177167.4|177400.8|177310.8|176801.9|176711.9|619
1675864500000|2023-02-08 13:55:00|177252.1|177162.1|177100.2|177010.2|177267.3|177177.3|177099.1|177009.1|649
1675864800000|2023-02-08 14:00:00|177102.5|177012.5|177548.1|177458.1|177597.5|177507.5|177102.5|177012.5|645
1675865100000|2023-02-08 14:05:00|177546.7|177456.7|177232.5|177142.5|177565.7|177475.7|177232.5|177142.5|556
1675865400000|2023-02-08 14:10:00|177213.9|177123.9|177020.4|176930.4|177219.6|177129.6|176958.7|176868.7|665
1675865700000|2023-02-08 14:15:00|177020.5|176930.5|177199.1|177109.1|177201.3|177111.3|176991|176901|586
1675866000000|2023-02-08 14:20:00|177199|177109|177427.1|177337.1|177427.1|177337.1|177195.9|177105.9|623
1675866300000|2023-02-08 14:25:00|177427|177337|177395.1|177305.1|177502|177412|177345.5|177255.5|677
1675866600000|2023-02-08 14:30:00|177390|177300|177557.9|177427.9|177763.4|177673.4|177388.3|177298.3|740
1675866900000|2023-02-08 14:35:00|177555.2|177425.2|177292.6|177202.6|177575.1|177445.1|177265.7|177175.7|756
1675867200000|2023-02-08 14:40:00|177292.2|177202.2|177480.4|177350.4|177590.7|177500.7|177287|177197|563
1675867500000|2023-02-08 14:45:00|177481.3|177351.3|177645.9|177555.9|177657.4|177567.4|177462.5|177349.2|701
1675867800000|2023-02-08 14:50:00|177706.5|177616.5|177919.4|177829.4|178088.5|177973.7|177665|177575|679
1675868100000|2023-02-08 14:55:00|177921.6|177831.6|177926.3|177796.3|178016.9|177926.9|177846.6|177756.6|688
1675868400000|2023-02-08 15:00:00|177926.2|177796.2|177871.1|177741.1|178000.7|177910.7|177817.8|177694.4|706
1675868700000|2023-02-08 15:05:00|177870|177740|178004.2|177914.2|178012.9|177922.9|177727.2|177605.4|570
1675869000000|2023-02-08 15:10:00|178003.6|177913.6|178282.1|178192.1|178317.6|178227.6|177966.8|177876.1|644
1675869300000|2023-02-08 15:15:00|178282.7|178192.7|177954.5|177864.5|178282.9|178192.9|177925.6|177835.6|704
1675869600000|2023-02-08 15:20:00|177951.3|177861.3|177819.7|177689.7|177970.2|177880.2|177773|177681.6|670
1675869900000|2023-02-08 15:25:00|177819|177689|177824.1|177734.1|177935.5|177845.5|177671|177581|575
1675870200000|2023-02-08 15:30:00|177829.4|177739.4|178107.6|178017.6|178111.4|178021.4|177829.4|177724.6|667
1675870500000|2023-02-08 15:35:00|178108|178018|177888.3|177798.3|178128.8|178038.8|177880|177790|584
1675870800000|2023-02-08 15:40:00|177889.2|177799.2|177778.7|177688.7|177990.3|177879.9|177726.4|177596.4|671
1675871100000|2023-02-08 15:45:00|177783.6|177693.6|177794.2|177664.2|177985.8|177874|177775.3|177658.1|587
1675871400000|2023-02-08 15:50:00|177794.3|177664.3|177817.8|177687.8|177874.3|177784.3|177719.2|177629.2|653
1675871700000|2023-02-08 15:55:00|177818|177688|177817.9|177727.9|177872.6|177771|177771.3|177663.1|676
1675872000000|2023-02-08 16:00:00|177817.5|177727.5|177839.6|177749.6|177875.9|177785.9|177760.1|177670.1|469
1675872300000|2023-02-08 16:05:00|177839.8|177749.8|177638.5|177548.5|177856.8|177766.8|177637.3|177530.8|547
1675872600000|2023-02-08 16:10:00|177638.2|177548.2|177783.7|177693.7|177839.7|177730.4|177625.5|177535.5|516
1675872900000|2023-02-08 16:15:00|177768.7|177678.7|177642.5|177512.5|177786.4|177696.4|177621.7|177491.9|532
1675873200000|2023-02-08 16:20:00|177642.6|177512.6|177705.5|177575.5|177762.4|177658|177586.2|177492.9|687
1675873500000|2023-02-08 16:25:00|177682.9|177592.9|177722|177632|177904|177814|177680.8|177590.8|568
1675873800000|2023-02-08 16:30:00|177744|177614|177766.7|177676.7|177799.5|177709.5|177667.4|177557.4|518
1675874100000|2023-02-08 16:35:00|177766.4|177676.4|177614.7|177524.7|177766.7|177676.7|177589.5|177499.5|488
1675874400000|2023-02-08 16:40:00|177614.5|177524.5|177661.6|177571.6|177702.3|177612.3|177614.5|177524.5|447
1675874700000|2023-02-08 16:45:00|177661.3|177571.3|177595.3|177505.3|177701.9|177588.9|177588.9|177498.9|545
1675875000000|2023-02-08 16:50:00|177595|177505|177594.3|177504.3|177701.3|177611.3|177541.1|177451.1|506
1675875300000|2023-02-08 16:55:00|177594.7|177504.7|177628.2|177538.2|177710|177620|177592.1|177502.1|518
1675875600000|2023-02-08 17:00:00|177637.7|177547.7|177556.8|177466.8|177639.2|177549.2|177493.2|177403.2|727
1675875900000|2023-02-08 17:05:00|177556.3|177466.3|177583|177493|177604.6|177514.6|177530.7|177440.7|722
1675876200000|2023-02-08 17:10:00|177584.2|177494.2|177561.2|177471.2|177588.6|177494.2|177522.1|177430.9|691
1675876500000|2023-02-08 17:15:00|177568.8|177478.8|177558.3|177468.3|177582.5|177492.5|177532.4|177442.4|767
1675876800000|2023-02-08 17:20:00|177551.2|177461.2|177560|177470|177564|177474|177531.9|177441.9|769
1675877100000|2023-02-08 17:25:00|177560.2|177470.2|177553.1|177463.1|177583.4|177493.4|177530.5|177425.2|780
1675877400000|2023-02-08 17:30:00|177553.7|177463.7|177828.4|177698.4|177848.3|177718.3|177533|177443|693
1675877700000|2023-02-08 17:35:00|177829.2|177699.2|177878.8|177788.8|177879|177789|177808.3|177697|747
1675878000000|2023-02-08 17:40:00|177879|177789|177837.2|177747.2|177986.4|177896.4|177836.4|177746.4|658
1675878300000|2023-02-08 17:45:00|177837.1|177747.1|177734|177644|177838.8|177748.8|177726|177621.1|666
1675878600000|2023-02-08 17:50:00|177733.1|177643.1|177737.2|177647.2|177741|177651|177687.9|177597.9|636
1675878900000|2023-02-08 17:55:00|177737.5|177647.5|177700.8|177570.8|177795.9|177665.9|177652.8|177557.1|657
1675879200000|2023-02-08 18:00:00|177704.7|177574.7|177550.5|177420.5|177708.4|177578.4|177495.1|177299.5|773
1675879500000|2023-02-08 18:05:00|177548.9|177418.9|177615.5|177485.5|177666.1|177536.1|177497.8|177374.3|733
1675879800000|2023-02-08 18:10:00|177620|177490|177614.5|177484.5|177682.2|177552.2|177552.7|177446|666
1675880100000|2023-02-08 18:15:00|177614.7|177484.7|177621.9|177491.9|177700.6|177570.6|177614.3|177484.3|561
1675880400000|2023-02-08 18:20:00|177622.5|177492.5|177644.8|177514.8|177656.7|177531.5|177597.5|177478.7|501
1675880700000|2023-02-08 18:25:00|177644.6|177514.6|177672.4|177542.4|177680.5|177550.5|177603.5|177485.3|510
1675881000000|2023-02-08 18:30:00|177673.1|177543.1|177752.3|177622.3|177786.1|177656.1|177673.1|177543.1|587
1675881300000|2023-02-08 18:35:00|177752|177622|177764.4|177634.4|177806.7|177676.7|177704.2|177596.4|496
1675881600000|2023-02-08 18:40:00|177763|177633|177695.4|177565.4|177834.2|177704.2|177657.4|177536.8|701
1675881900000|2023-02-08 18:45:00|177699.4|177569.4|177651.8|177561.8|177703.7|177599.8|177593.8|177495.6|658
1675882200000|2023-02-08 18:50:00|177652|177562|177513.5|177423.5|177660.7|177570.7|177496.7|177406.7|697
1675882500000|2023-02-08 18:55:00|177513.6|177423.6|177477.3|177387.3|177513.7|177423.7|177469.3|177379.3|501
1675882800000|2023-02-08 19:00:00|177481.8|177391.8|177691.8|177561.8|177698.2|177568.2|177481.8|177391.8|581
1675883100000|2023-02-08 19:05:00|177691.2|177561.2|177679.5|177549.5|177702.6|177572.6|177665.5|177535.5|725
1675883400000|2023-02-08 19:10:00|177679|177549|177636.9|177506.9|177693.6|177563.6|177596.5|177466.5|602
1675883700000|2023-02-08 19:15:00|177637|177507|177620.8|177530.8|177660.6|177542|177589.5|177459.5|579
1675884000000|2023-02-08 19:20:00|177618.6|177528.6|177677.1|177547.1|177693.2|177579.9|177610.1|177501.1|654
1675884300000|2023-02-08 19:25:00|177678.3|177548.3|177679.2|177549.2|177707.7|177577.7|177649.3|177534.6|629
1675884600000|2023-02-08 19:30:00|177679|177549|177674.5|177544.5|177688|177568.5|177651.9|177525.2|815
1675884900000|2023-02-08 19:35:00|177674.1|177544.1|177683.1|177553.1|177685.9|177565.6|177646.6|177527.4|654
1675885200000|2023-02-08 19:40:00|177679.8|177549.8|177780.4|177690.4|177815.5|177703.5|177670.7|177540.7|572
1675885500000|2023-02-08 19:45:00|177780.9|177690.9|177812.6|177682.6|177822|177706|177774.5|177667.4|582
1675885800000|2023-02-08 19:50:00|177812.5|177682.5|177804.9|177674.9|177820.8|177704.8|177776.7|177665.1|494
1675886100000|2023-02-08 19:55:00|177805|177675|177570.2|177480.2|177813.8|177700.7|177563.1|177455.8|532
1675886400000|2023-02-08 20:00:00|177570.5|177480.5|177698.8|177568.8|177704.8|177574.8|177566.7|177450.5|652
1675886700000|2023-02-08 20:05:00|177696.5|177566.5|177796.4|177666.4|177829.6|177709.2|177693.6|177563.6|695
1675887000000|2023-02-08 20:10:00|177796.8|177666.8|177783.9|177653.9|177829.7|177710.8|177739|177609|701
1675887300000|2023-02-08 20:15:00|177785|177655|177793.6|177703.6|177819.5|177715.2|177737|177607|582
1675887600000|2023-02-08 20:20:00|177793.3|177703.3|177765.7|177635.7|177799.8|177709.8|177731.9|177604.8|584
1675887900000|2023-02-08 20:25:00|177765.4|177635.4|177798|177668|177827.1|177708.5|177741.3|177611.3|547
1675888200000|2023-02-08 20:30:00|177797.5|177667.5|177827.5|177697.5|177829.6|177712.2|177742.8|177617.4|624
1675888500000|2023-02-08 20:35:00|177826.9|177696.9|177738.6|177608.6|177826.9|177696.9|177728.1|177598.1|707
1675888800000|2023-02-08 20:40:00|177738.8|177608.8|177762.7|177632.7|177768|177638|177730.1|177600.1|641
1675889100000|2023-02-08 20:45:00|177768.2|177638.2|177738.8|177608.8|177768.9|177638.9|177672.2|177551.4|621
1675889400000|2023-02-08 20:50:00|177735.2|177605.2|177666.7|177536.7|177736.8|177611.4|177596.2|177466.2|512
1675889700000|2023-02-08 20:55:00|177666.5|177536.5|177637.8|177507.8|177683.9|177567.3|177623.2|177493.2|512
1675890000000|2023-02-08 21:00:00|177638.8|177508.8|177625.1|177535.1|177675.7|177556.2|177612.9|177496.4|313
1675890300000|2023-02-08 21:05:00|177643.5|177513.5|177642.7|177512.7|177645.2|177535.6|177617.5|177504.1|216
1675890600000|2023-02-08 21:10:00|177643|177513|177672.7|177542.7|177677.3|177563.8|177626.5|177511.5|195
1675890900000|2023-02-08 21:15:00|177674.7|177544.7|177682|177552|177687.6|177571.9|177651.5|177541|169
1675891200000|2023-02-08 21:20:00|177680.6|177550.6|177681|177551|177688|177574.9|177660.6|177544.5|91
1675891500000|2023-02-08 21:25:00|177681.1|177551.1|177672.4|177542.4|177682.8|177560.5|177650.2|177535|180
1675891800000|2023-02-08 21:30:00|177673.1|177543.1|177685|177555|177692.1|177562.1|177669.1|177539.1|125
1675892100000|2023-02-08 21:35:00|177685.1|177555.1|177684.8|177554.8|177695.3|177565.3|177674.1|177544.1|104
1675892400000|2023-02-08 21:40:00|177671.1|177541.1|177644.3|177514.3|177702.9|177549.4|177643|177489.5|135
1675892700000|2023-02-08 21:45:00|177642.8|177512.8|177656.6|177526.6|177713.5|177536.8|177628.8|177465.4|116
1675893000000|2023-02-08 21:50:00|177654.5|177524.5|177535.4|177405.4|177705|177526.3|177519.5|177339|181
1675893300000|2023-02-08 21:55:00|177527.9|177397.9|177865.5|177523.5|177918.3|177576.3|177527.9|177284.2|536
1675893600000|2023-02-08 22:00:00|177872.7|177530.7|177980.5|177638.5|177980.5|177638.5|177867|177525|31
1675893900000|2023-02-08 22:05:00|177902.9|177560.9|177979.3|177637.3|178007|177665|177894.3|177552.3|24
1675894200000|2023-02-08 22:10:00|177986.9|177644.9|177801|177459|177986.9|177644.9|177768.7|177426.7|243
1675894500000|2023-02-08 22:15:00|177800.5|177458.5|177818.3|177476.3|177820.1|177478.1|177795.3|177453.3|66
1675894800000|2023-02-08 22:20:00|177819.7|177477.7|177818.2|177476.2|177853.8|177511.8|177758.3|177416.3|43
1675895100000|2023-02-08 22:25:00|177818.1|177476.1|177627|177285|177847.5|177505.5|177606.1|177264.1|93
1675895400000|2023-02-08 22:30:00|177625.5|177283.5|177614.9|177272.9|177632.6|177290.6|177582.3|177240.3|345
1675895700000|2023-02-08 22:35:00|177615.9|177273.9|177639.6|177297.6|177680.2|177338.2|177573.9|177231.9|360
1675896000000|2023-02-08 22:40:00|177639.9|177297.9|177744.8|177402.8|177769.7|177427.7|177587.3|177245.3|162
1675896300000|2023-02-08 22:45:00|177743.3|177401.3|177756.7|177414.7|177759.6|177417.6|177731.3|177389.3|106
1675896600000|2023-02-08 22:50:00|177756.8|177414.8|177766.1|177424.1|177767.1|177425.1|177737|177395|54
1675896900000|2023-02-08 22:55:00|177768.4|177426.4|177706.3|177364.3|177829.8|177487.8|177704.1|177362.1|61
1675897200000|2023-02-08 23:00:00|177780|177438|177697.7|177355.7|177807|177465|177610.4|177268.4|214
1675897500000|2023-02-08 23:05:00|177612.9|177270.9|177753|177411|177805.2|177463.2|177606.8|177264.8|219
1675897800000|2023-02-08 23:10:00|177751.8|177409.8|177808.6|177466.6|177905.1|177563.1|177735.6|177393.6|231
1675898100000|2023-02-08 23:15:00|177786.6|177444.6|177953|177611|177966.2|177624.2|177776.8|177434.8|195
1675898400000|2023-02-08 23:20:00|177874.4|177532.4|177920.6|177578.6|177966.3|177624.3|177868|177526|91
1675898700000|2023-02-08 23:25:00|177908.5|177566.5|177905.9|177563.9|177968.5|177626.5|177897.5|177555.5|53
1675899000000|2023-02-08 23:30:00|177906.1|177564.1|177726.2|177384.2|177925.2|177583.2|177657.5|177315.5|133
1675899300000|2023-02-08 23:35:00|177725.2|177383.2|177719.9|177377.9|177780|177438|177656.7|177314.7|123
1675899600000|2023-02-08 23:40:00|177660|177318|177669.2|177327.2|177824.9|177482.9|177651.2|177309.2|166
1675899900000|2023-02-08 23:45:00|177659|177317|177661.5|177319.5|177762.7|177420.7|177656.4|177314.4|93
1675900200000|2023-02-08 23:50:00|177661.6|177319.6|177723.4|177381.4|177765.8|177423.8|177656.4|177314.4|93
1675900500000|2023-02-08 23:55:00|177662.8|177320.8|177742.9|177400.9|177756.5|177414.5|177655.4|177313.4|187
1675900800000|2023-02-09 00:00:00|177742.6|177400.6|177645.1|177303.1|177779.8|177437.8|177614.1|177272.1|275
1675901100000|2023-02-09 00:05:00|177645.7|177303.7|177733|177426.5|177786|177444|177645.7|177303.7|330
1675901400000|2023-02-09 00:10:00|177733.6|177426.8|177670.6|177413.1|177750.4|177455.9|177670.6|177388.3|187
1675901700000|2023-02-09 00:15:00|177665.4|177417.6|177632.9|177425.9|177676.2|177483.7|177595.7|177399|236
1675902000000|2023-02-09 00:20:00|177633.3|177429.1|177649.3|177440.6|177683.4|177525.3|177595.4|177428.4|236
1675902300000|2023-02-09 00:25:00|177653|177440.2|177651.1|177521.1|177734|177525.6|177586.5|177377.6|263
1675902600000|2023-02-09 00:30:00|177649|177519|177650.7|177520.7|177695.2|177531.3|177643.5|177469.8|197
1675902900000|2023-02-09 00:35:00|177655.1|177525.1|177656|177526|177777.2|177535|177642.9|177438.1|213
1675903200000|2023-02-09 00:40:00|177655.6|177525.6|177679.7|177549.7|177710.6|177562.5|177655.6|177492.7|265
1675903500000|2023-02-09 00:45:00|177680|177550|177648.4|177518.4|177716.6|177552.7|177644.6|177507.4|344
1675903800000|2023-02-09 00:50:00|177648.5|177518.5|177680.5|177550.5|177700.8|177561.2|177644.6|177487|378
1675904100000|2023-02-09 00:55:00|177680.6|177550.6|177685.4|177555.4|177744.5|177558|177665.7|177498.7|491
1675904400000|2023-02-09 01:00:00|177685.5|177555.5|177826.6|177546.6|177877.5|177697.4|177667.4|177535.5|468
1675904700000|2023-02-09 01:05:00|177826.2|177558.2|177785.5|177655.5|177845.9|177665|177693.5|177510.4|552
1675905000000|2023-02-09 01:10:00|177784.2|177654.2|177858.1|177611.8|177898.2|177706.4|177765.8|177574.6|489
1675905300000|2023-02-09 01:15:00|177869.6|177619.8|177847.9|177618.6|177873.7|177669.6|177799.6|177605.1|314
1675905600000|2023-02-09 01:20:00|177847.6|177618.7|177835.9|177562.6|177899|177667.3|177786.9|177533.1|333
1675905900000|2023-02-09 01:25:00|177837.9|177559.1|177843|177576.4|177915.8|177670.3|177800.3|177534.4|451
1675906200000|2023-02-09 01:30:00|177843.7|177576.8|177719.3|177490.2|177884.1|177608.9|177706.4|177486.3|428
1675906500000|2023-02-09 01:35:00|177719.4|177490.4|177743.3|177488.1|177769.6|177505.9|177705.9|177461.8|381
1675906800000|2023-02-09 01:40:00|177743.9|177488.3|177733.2|177478.7|177809|177507.9|177700.5|177463.8|342
1675907100000|2023-02-09 01:45:00|177733|177478.3|177710.7|177492.3|177769.7|177547.5|177664.4|177451.7|296
1675907400000|2023-02-09 01:50:00|177711.2|177492.6|177708.2|177500|177747.6|177535.1|177655.2|177469.6|432
1675907700000|2023-02-09 01:55:00|177658.7|177528.7|177672.7|177437.2|177707.7|177536.4|177598.7|177418.4|535
1675908000000|2023-02-09 02:00:00|177652.5|177444.1|177617.8|177407.8|177723.7|177527.1|177539.4|177391.2|595
1675908300000|2023-02-09 02:05:00|177617.4|177408.1|177611.3|177403.7|177670|177459.8|177560.6|177379.9|584
1675908600000|2023-02-09 02:10:00|177571.3|177441.3|177583.4|177453.4|177643.2|177463.2|177557.9|177399.4|527
1675908900000|2023-02-09 02:15:00|177583.3|177453.3|177562.8|177432.8|177635.4|177460.8|177546|177383.5|412
1675909200000|2023-02-09 02:20:00|177562.6|177432.6|177537.8|177407.8|177602|177434.1|177517.9|177359.3|291
1675909500000|2023-02-09 02:25:00|177537.4|177407.4|177608.2|177478.2|177608.6|177478.6|177521.7|177370.1|232
1675909800000|2023-02-09 02:30:00|177609.3|177479.3|177413.5|177283.5|177659.9|177502.6|177407.2|177248.9|465
1675910100000|2023-02-09 02:35:00|177449.7|177249.4|177468.4|177259.5|177484.3|177322.2|177393.2|177218.7|572
1675910400000|2023-02-09 02:40:00|177471.4|177259.6|177382.3|177252.3|177488.8|177325.5|177359.9|177214.2|457
1675910700000|2023-02-09 02:45:00|177382.2|177252.2|177344.8|177214.8|177428.5|177255.6|177327.1|177173.8|611
1675911000000|2023-02-09 02:50:00|177345.3|177215.3|177407.6|177277.6|177454.9|177304.3|177338.3|177203.3|463
1675911300000|2023-02-09 02:55:00|177407.8|177277.8|177417.7|177287.7|177459.4|177320.6|177404.4|177259|399
1675911600000|2023-02-09 03:00:00|177411|177281|177376.5|177246.5|177424.9|177281|177366.2|177197.6|318
1675911900000|2023-02-09 03:05:00|177377.3|177247.3|177340.8|177210.8|177405.7|177264.1|177324.1|177194.1|394
1675912200000|2023-02-09 03:10:00|177353.1|177223.1|177329.1|177199.1|177357|177227|177309|177179|228
1675912500000|2023-02-09 03:15:00|177333.5|177203.5|177501.6|177371.6|177567.9|177403.9|177318.6|177188.6|284
1675912800000|2023-02-09 03:20:00|177500|177370|177438|177308|177502.3|177370|177433.5|177290.7|452
1675913100000|2023-02-09 03:25:00|177437.6|177307.6|177431.1|177301.1|177449|177319|177423.3|177293.3|432
1675913400000|2023-02-09 03:30:00|177432.1|177302.1|177298.7|177168.7|177444.9|177314.9|177257.3|177099.6|435
1675913700000|2023-02-09 03:35:00|177298.9|177168.9|177241|177111|177301.2|177171.2|177216.3|177086.3|351
1675914000000|2023-02-09 03:40:00|177254.7|177124.7|177215.2|177085.2|177257|177127|177192.2|177062.2|313
1675914300000|2023-02-09 03:45:00|177214.9|177084.9|177255|177125|177282.6|177152.6|177206.4|177076.4|353
1675914600000|2023-02-09 03:50:00|177255.7|177125.7|177333.9|177203.9|177387|177232.5|177255.7|177125.7|238
1675914900000|2023-02-09 03:55:00|177333.5|177203.5|177365.3|177163|177395|177224.5|177308.3|177090.9|354
1675915200000|2023-02-09 04:00:00|177365.1|177163.3|177335.5|177125.5|177381.7|177210.9|177275.1|177054.8|429
1675915500000|2023-02-09 04:05:00|177335.8|177125.6|177346.1|177138.3|177383.5|177192.7|177278.5|177100.2|293
1675915800000|2023-02-09 04:10:00|177346.7|177138.8|177424.2|177202.6|177431.1|177273.5|177312.1|177119.5|288
1675916100000|2023-02-09 04:15:00|177422.3|177209.4|177435.4|177220.4|177463.4|177288.7|177386|177194.7|339
1675916400000|2023-02-09 04:20:00|177427.3|177222.2|177453.7|177236.2|177463.4|177274.1|177391.3|177179.7|275
1675916700000|2023-02-09 04:25:00|177445.2|177237.3|177437.8|177219.1|177463.9|177278.1|177382.1|177176.2|349
1675917000000|2023-02-09 04:30:00|177438.2|177219.5|177444.8|177238|177481.2|177308.5|177386|177207.5|402
1675917300000|2023-02-09 04:35:00|177444.7|177237.8|177398.2|177268.2|177458.8|177310|177383.5|177203.9|316
1675917600000|2023-02-09 04:40:00|177397.9|177267.9|177285.4|177155.4|177448.6|177297|177285.4|177034.5|422
1675917900000|2023-02-09 04:45:00|177285.9|177155.9|177294.9|177164.9|177412.5|177181.5|177276.6|177059.7|347
1675918200000|2023-02-09 04:50:00|177294.7|177164.7|177317.9|177187.9|177349.4|177191|177278.9|177110.2|247
1675918500000|2023-02-09 04:55:00|177307.1|177177.1|177294.9|177164.9|177351.2|177200.5|177291.5|177131.2|166
1675918800000|2023-02-09 05:00:00|177293.3|177163.3|177250.2|177120.2|177331.4|177172.5|177230.2|177080.9|476
1675919100000|2023-02-09 05:05:00|177250.1|177120.1|177262.9|177132.9|177274.9|177144.9|177223.3|177093.3|270
1675919400000|2023-02-09 05:10:00|177263.2|177133.2|177242.7|177112.7|177306.6|177134.3|177230.3|177070.1|218
1675919700000|2023-02-09 05:15:00|177255.2|177125.2|177255.8|177125.8|177266.9|177136.9|177231.9|177101.9|319
1675920000000|2023-02-09 05:20:00|177256|177126|177260.8|177130.8|177301.6|177144.6|177233.3|177085.7|261
1675920300000|2023-02-09 05:25:00|177260.9|177130.9|177364.4|177158.7|177365|177186.9|177222.4|177092.4|475
1675920600000|2023-02-09 05:30:00|177313.2|177183.2|177372.6|177169.9|177437.1|177219.4|177302.1|177133.2|429
1675920900000|2023-02-09 05:35:00|177372.2|177169.8|177302.1|177172.1|177408.2|177180.4|177213.8|177074.8|503
1675921200000|2023-02-09 05:40:00|177293|177163|177286.1|177156.1|177356|177180.3|177268.4|177069|426
1675921500000|2023-02-09 05:45:00|177273.4|177143.4|177283.2|177153.2|177403.9|177190.9|177267|177083|719
1675921800000|2023-02-09 05:50:00|177294.7|177164.7|177295.4|177165.4|177349.7|177187.1|177278.4|177113.1|662
1675922100000|2023-02-09 05:55:00|177294|177164|177278.6|177148.6|177308|177178|177272.6|177142.6|631
1675922400000|2023-02-09 06:00:00|177273.2|177143.2|177254.2|177124.2|177300|177163.8|177225.1|177098|728
1675922700000|2023-02-09 06:05:00|177254.4|177124.4|177182.9|177052.9|177289.1|177159.1|177124.3|176994.3|704
1675923000000|2023-02-09 06:10:00|177183.5|177053.5|177215.6|177085.6|177238.1|177108.1|177180.7|177050.7|678
1675923300000|2023-02-09 06:15:00|177214.9|177084.9|177157.1|177027.1|177215.7|177085.7|177128.9|176998.9|567
1675923600000|2023-02-09 06:20:00|177156.7|177026.7|176977.1|176847.1|177173|177043|176972.2|176842.2|488
1675923900000|2023-02-09 06:25:00|176976.9|176846.9|176789.5|176659.5|177006.4|176876.4|176735.7|176605.7|522
1675924200000|2023-02-09 06:30:00|176789.2|176659.2|176883.9|176753.9|176893.4|176763.4|176788.9|176658.9|405
1675924500000|2023-02-09 06:35:00|176883.7|176753.7|176884.9|176754.9|176890.2|176760.2|176856|176726|315
1675924800000|2023-02-09 06:40:00|176884.7|176754.7|176893.7|176763.7|176896.5|176766.5|176861.4|176731.4|233
1675925100000|2023-02-09 06:45:00|176893.8|176763.8|176881.5|176751.5|176909.4|176779.4|176877.1|176747.1|331
1675925400000|2023-02-09 06:50:00|176882.1|176752.1|177192.6|177062.6|177212.8|177082.8|176882.1|176752.1|269
1675925700000|2023-02-09 06:55:00|177192.5|177062.5|177216.4|177086.4|177224.2|177094.2|177151.3|177021.3|627
1675926000000|2023-02-09 07:00:00|177228.2|177098.2|177148.8|177018.8|177270.2|177140.2|177066.5|176936.5|570
1675926300000|2023-02-09 07:05:00|177148.9|177018.9|177277.9|177147.9|177332.1|177202.1|177134.7|177004.7|476
1675926600000|2023-02-09 07:10:00|177278.2|177148.2|177264.4|177134.4|177289.2|177159.2|177139.8|176958.5|473
1675926900000|2023-02-09 07:15:00|177263.1|177133.1|177270|177140|177292.7|177162.7|177195.6|177086.6|451
1675927200000|2023-02-09 07:20:00|177270.9|177140.9|177113.3|176983.3|177390.1|177260.1|177091|176961|516
1675927500000|2023-02-09 07:25:00|177112.7|176982.7|177085.8|176955.8|177128.3|176998.3|177003.3|176907.8|394
1675927800000|2023-02-09 07:30:00|177088|176958|177126.3|176996.3|177147.2|177017.2|176997.5|176897.1|356
1675928100000|2023-02-09 07:35:00|177127.4|176997.4|177114.8|176984.8|177142|177012|177067.8|176914|377
1675928400000|2023-02-09 07:40:00|177115|176985|177480.1|177350.1|177493|177363|177110.7|176980.7|554
1675928700000|2023-02-09 07:45:00|177457.8|177367.8|177586.8|177496.8|177684.7|177554.7|177456.7|177366.7|577
1675929000000|2023-02-09 07:50:00|177587.4|177497.4|177339.1|177209.1|177593.3|177503.3|177331.8|177202.9|464
1675929300000|2023-02-09 07:55:00|177339.2|177209.2|177329.7|177199.7|177348.4|177227.1|177278|177177.8|596
1675929600000|2023-02-09 08:00:00|177318.1|177228.1|177405.4|177315.4|177450|177351.6|177301.4|177211.4|672
1675929900000|2023-02-09 08:05:00|177405.6|177315.6|177528.7|177398.7|177567.9|177477.9|177364.1|177263.9|572
1675930200000|2023-02-09 08:10:00|177529.5|177399.5|177316.9|177186.9|177532.3|177421.5|177291.6|177183.7|569
1675930500000|2023-02-09 08:15:00|177316.7|177186.7|177226.5|177096.5|177345.9|177215.9|177225.7|177095.7|634
1675930800000|2023-02-09 08:20:00|177226.8|177096.8|176933.5|176843.5|177231.9|177101.9|176884.3|176794.3|583
1675931100000|2023-02-09 08:25:00|176934.5|176844.5|176879.4|176749.4|177012.2|176882.2|176685.5|176585.8|563
1675931400000|2023-02-09 08:30:00|176881.8|176751.8|177050.8|176960.8|177073|176983|176781.2|176691.2|530
1675931700000|2023-02-09 08:35:00|177051.9|176961.9|177060.2|176970.2|177062.5|176972.5|177025.6|176935.6|525
1675932000000|2023-02-09 08:40:00|177060.6|176970.6|177105.5|177015.5|177131.7|177027.9|177043.5|176944|482
1675932300000|2023-02-09 08:45:00|177104.9|177014.9|177095.7|177005.7|177118.1|177028.1|177075.1|176985.1|387
1675932600000|2023-02-09 08:50:00|177095.8|177005.8|177182|177092|177275.1|177185.1|177060.5|176970.5|523
1675932900000|2023-02-09 08:55:00|177179.6|177089.6|177098.8|177008.8|177200.8|177110.8|177085.8|176990.6|432
1675933200000|2023-02-09 09:00:00|177099|177009|177332.2|177242.2|177333.2|177243.2|177099|177005.7|546
1675933500000|2023-02-09 09:05:00|177332.1|177242.1|177059.1|176969.1|177339.2|177249.2|176902.3|176812.3|548
1675933800000|2023-02-09 09:10:00|177059.3|176969.3|176942.5|176852.5|177106|177016|176932.9|176842.9|482
1675934100000|2023-02-09 09:15:00|176942.7|176852.7|176930.3|176840.3|176972.6|176870.3|176890.6|176800.6|507
1675934400000|2023-02-09 09:20:00|176930.4|176840.4|177256.3|177166.3|177266.6|177167.4|176921|176831|562
1675934700000|2023-02-09 09:25:00|177256|177166|177307.9|177217.9|177361|177271|177241.7|177135|462
1675935000000|2023-02-09 09:30:00|177309.1|177219.1|177288.4|177198.4|177435.5|177345.5|177282.2|177192.2|637
1675935300000|2023-02-09 09:35:00|177288.9|177198.9|177190.1|177060.1|177301.9|177211.9|177125.1|177010.9|643
1675935600000|2023-02-09 09:40:00|177190.4|177060.4|177200.6|177070.6|177239.2|177121.3|177099.4|177001.6|436
1675935900000|2023-02-09 09:45:00|177200.8|177070.8|177253|177163|177321.9|177201.2|177174.2|177065.3|421
1675936200000|2023-02-09 09:50:00|177252.6|177162.6|177183.8|177053.8|177252.6|177162.6|177156.8|177026.8|460
1675936500000|2023-02-09 09:55:00|177190.8|177060.8|177015.9|176925.9|177196.7|177087.6|176993.9|176903.9|627
1675936800000|2023-02-09 10:00:00|177010.9|176920.9|177045.5|176955.5|177089.2|176999.2|176941|176851|524
1675937100000|2023-02-09 10:05:00|177035.3|176945.3|177174.5|177084.5|177174.5|177084.5|177024.6|176934.6|349
1675937400000|2023-02-09 10:10:00|177174.6|177084.6|177095|177005|177214.8|177124.8|177089.7|176999.7|432
1675937700000|2023-02-09 10:15:00|177097.2|177007.2|177106.8|177016.8|177134.7|177044.7|177053.4|176963.4|505
1675938000000|2023-02-09 10:20:00|177111.7|177021.7|177074.4|176984.4|177119|177029|177069.1|176979.1|449
1675938300000|2023-02-09 10:25:00|177074.6|176984.6|177015.6|176925.6|177164.1|177074.1|177004.9|176914.9|591
1675938600000|2023-02-09 10:30:00|177011.5|176921.5|176985.4|176895.4|177076.2|176963.5|176982.4|176892.4|545
1675938900000|2023-02-09 10:35:00|176985.8|176895.8|176910.2|176820.2|177009.4|176898.4|176909.3|176819.3|482
1675939200000|2023-02-09 10:40:00|176912.6|176822.6|176897.8|176807.8|176972.8|176882.8|176897.8|176807.8|464
1675939500000|2023-02-09 10:45:00|176900.7|176810.7|176854.5|176764.5|176918|176828|176851.5|176758.1|537
1675939800000|2023-02-09 10:50:00|176857.2|176767.2|176699.7|176609.7|176882.9|176792.9|176690.3|176600.3|497
1675940100000|2023-02-09 10:55:00|176699.5|176609.5|176645.8|176515.8|176755.1|176665.1|176606.1|176501.7|406
1675940400000|2023-02-09 11:00:00|176644.8|176514.8|176616.5|176526.5|176649.9|176543.8|176599.5|176509.5|618
1675940700000|2023-02-09 11:05:00|176621.3|176531.3|176780.3|176650.3|176781.3|176684.6|176611.7|176521.7|475
1675941000000|2023-02-09 11:10:00|176778.8|176648.8|176742.2|176652.2|176780|176657.5|176706.4|176616.4|487
1675941300000|2023-02-09 11:15:00|176742.4|176652.4|176868.9|176778.9|176897.8|176807.8|176731|176641|532
1675941600000|2023-02-09 11:20:00|176874.2|176784.2|176802.7|176712.7|176904.3|176814.3|176777.1|176682.6|514
1675941900000|2023-02-09 11:25:00|176802.4|176712.4|176780.4|176690.4|176900.8|176810.8|176778.7|176688.7|409
1675942200000|2023-02-09 11:30:00|176779.2|176689.2|176840.1|176750.1|176845.1|176755.1|176772.6|176667.1|344
1675942500000|2023-02-09 11:35:00|176840.2|176750.2|176805.3|176715.3|176866|176776|176785.1|176695.1|447
1675942800000|2023-02-09 11:40:00|176805.4|176715.4|176802.9|176712.9|176808.6|176718.6|176783.2|176693.2|578
1675943100000|2023-02-09 11:45:00|176802.1|176712.1|176911.5|176821.5|176912.3|176822.3|176801.5|176707|359
1675943400000|2023-02-09 11:50:00|176911.7|176821.7|176818.5|176728.5|176915.3|176825.3|176809.7|176719.7|382
1675943700000|2023-02-09 11:55:00|176818.7|176728.7|176907|176817|176942.7|176852.7|176818.7|176728.7|480
1675944000000|2023-02-09 12:00:00|176905.1|176815.1|176924.3|176834.3|176935|176845|176869.8|176779.8|469
1675944300000|2023-02-09 12:05:00|176921.5|176831.5|176900.7|176810.7|176933.6|176843.6|176896.4|176806.4|299
1675944600000|2023-02-09 12:10:00|176901.6|176811.6|176908|176818|176939.1|176849.1|176885.1|176795.1|315
1675944900000|2023-02-09 12:15:00|176907.9|176817.9|176884.8|176794.8|176907.9|176817.9|176868|176778|282
1675945200000|2023-02-09 12:20:00|176884.7|176794.7|176707.9|176617.9|176890.1|176800.1|176700.6|176610.6|337
1675945500000|2023-02-09 12:25:00|176704.5|176614.5|176577.9|176487.9|176735.6|176645.6|176561.3|176471.3|374
1675945800000|2023-02-09 12:30:00|176585|176495|176504.6|176414.6|176585|176495|176467.9|176377.9|476
1675946100000|2023-02-09 12:35:00|176506.1|176416.1|176680.1|176590.1|176696.5|176604.4|176463.2|176373.2|605
1675946400000|2023-02-09 12:40:00|176679.1|176589.1|176652.1|176562.1|176687.4|176591.5|176622.7|176532.7|392
1675946700000|2023-02-09 12:45:00|176652.2|176562.2|176639.6|176549.6|176652.2|176562.2|176480.2|176390.2|445
1675947000000|2023-02-09 12:50:00|176642.1|176552.1|176552.8|176462.8|176664.7|176562.3|176536.6|176446.6|435
1675947300000|2023-02-09 12:55:00|176551.8|176461.8|176525.3|176435.3|176570.9|176480.9|176483.3|176393.3|514
1675947600000|2023-02-09 13:00:00|176524.7|176434.7|176558.5|176468.5|176597.1|176498|176523.8|176420.4|552
1675947900000|2023-02-09 13:05:00|176558.6|176468.6|176708.5|176618.5|176712.6|176622.6|176552.9|176462.9|617
1675948200000|2023-02-09 13:10:00|176708.4|176618.4|176543|176453|176708.4|176618.4|176522.3|176432.3|597
1675948500000|2023-02-09 13:15:00|176543.9|176453.9|176678.6|176588.6|176687.8|176597.8|176514|176424|530
1675948800000|2023-02-09 13:20:00|176679|176589|176517.7|176427.7|176717.5|176627.5|176500.8|176410.8|630
1675949100000|2023-02-09 13:25:00|176531.9|176401.9|176495.6|176365.6|176583|176453|176434.3|176344.3|586
1675949400000|2023-02-09 13:30:00|176493.8|176363.8|176373.5|176243.5|176494|176364|176248.6|176129.6|725
1675949700000|2023-02-09 13:35:00|176386.8|176256.8|176192.8|176102.8|176386.8|176273.7|176133.7|176043.7|728
1675950000000|2023-02-09 13:40:00|176192.3|176102.3|176104.1|176014.1|176210|176120|176085.7|175995.7|623
1675950300000|2023-02-09 13:45:00|176106.6|176016.6|176158.9|176068.9|176169.5|176079.5|176093|176003|647
1675950600000|2023-02-09 13:50:00|176158.8|176068.8|176095.3|176005.3|176166|176076|176091.5|176001.5|582
1675950900000|2023-02-09 13:55:00|176094|176004|176095.2|176005.2|176114.8|176024.8|175945.5|175855.5|629
1675951200000|2023-02-09 14:00:00|176093.3|176003.3|176161.4|176071.4|176241.2|176151.2|175981.6|175891.6|654
1675951500000|2023-02-09 14:05:00|176161.9|176071.9|176231.6|176141.6|176268.6|176178.6|176157|176067|434
1675951800000|2023-02-09 14:10:00|176230.9|176140.9|176417.2|176327.2|176420.6|176330.6|176227.9|176137.9|671
1675952100000|2023-02-09 14:15:00|176418.9|176328.9|176308.2|176218.2|176452.4|176362.4|176295.8|176205.8|646
1675952400000|2023-02-09 14:20:00|176308|176218|176335.2|176245.2|176364|176274|176305.6|176215.6|582
1675952700000|2023-02-09 14:25:00|176334|176244|176141|176051|176344.6|176254.6|176099.2|176009.2|624
1675953000000|2023-02-09 14:30:00|176136.6|176046.6|176189.3|176099.3|176249.2|176159.2|176101.4|176011.4|761
1675953300000|2023-02-09 14:35:00|176189|176099|176349.5|176259.5|176378.8|176288.8|176160.8|176070.8|699
1675953600000|2023-02-09 14:40:00|176349|176259|176284.6|176194.6|176356.4|176266.4|176239.9|176135.2|547
1675953900000|2023-02-09 14:45:00|176283.8|176193.8|176490|176360|176499.8|176409.8|176283.7|176193.7|677
1675954200000|2023-02-09 14:50:00|176487.1|176357.1|176569.4|176479.4|176617.4|176520.6|176420|176330|667
1675954500000|2023-02-09 14:55:00|176567.9|176477.9|176640.5|176550.5|176699.4|176575.6|176561.7|176469.5|692
1675954800000|2023-02-09 15:00:00|176638.4|176548.4|176662.6|176572.6|176698.5|176608.5|176537.3|176447.3|659
1675955100000|2023-02-09 15:05:00|176663.2|176573.2|176513.5|176383.5|176667.7|176577.7|176452.5|176362.5|593
1675955400000|2023-02-09 15:10:00|176514|176384|176675.8|176585.8|176700|176588.3|176443.8|176353.8|632
1675955700000|2023-02-09 15:15:00|176675.5|176585.5|176810.4|176720.4|176811.3|176721.3|176644.6|176536.1|706
1675956000000|2023-02-09 15:20:00|176809.1|176719.1|177065.7|176935.7|177066.4|176963.5|176783.1|176689.5|652
1675956300000|2023-02-09 15:25:00|177067.2|176937.2|177157.8|177067.8|177169.3|177079.3|177028.3|176928.7|536
1675956600000|2023-02-09 15:30:00|177163.7|177073.7|177074.8|176984.8|177224.5|177134.5|177050.5|176960.5|645
1675956900000|2023-02-09 15:35:00|177073.9|176983.9|177045.9|176955.9|177093.2|177000.9|176970.8|176880.8|601
1675957200000|2023-02-09 15:40:00|177045.6|176955.6|177131.7|177001.7|177218.1|177128.1|177039.2|176949.2|620
1675957500000|2023-02-09 15:45:00|177131.9|177001.9|177071.2|176981.2|177136.7|177022.5|176949|176859|635
1675957800000|2023-02-09 15:50:00|177071.5|176981.5|177183|177093|177212.8|177115.9|177022.6|176902.7|658
1675958100000|2023-02-09 15:55:00|177182.3|177092.3|177149.3|177059.3|177198|177108|177025.1|176925.2|612
1675958400000|2023-02-09 16:00:00|177156|177066|177460.2|177330.2|177536.7|177422.3|177128.8|177038.8|675
1675958700000|2023-02-09 16:05:00|177462.7|177332.7|177322.5|177232.5|177506.5|177416.5|177309|177219|596
1675959000000|2023-02-09 16:10:00|177322.4|177232.4|177312.9|177222.9|177460|177345.4|177298.2|177208.2|587
1675959300000|2023-02-09 16:15:00|177307.8|177217.8|177500.8|177410.8|177611.6|177521.6|177219.6|177129.6|582
1675959600000|2023-02-09 16:20:00|177495.6|177405.6|177431.2|177341.2|177518.4|177408.6|177419|177311|626
1675959900000|2023-02-09 16:25:00|177431.3|177341.3|177436.9|177306.9|177491|177401|177404.4|177289|416
1675960200000|2023-02-09 16:30:00|177435.5|177305.5|177430.8|177300.8|177470.8|177358.3|177411.2|177286.5|357
1675960500000|2023-02-09 16:35:00|177428.8|177298.8|177409.6|177319.6|177461.1|177338.6|177403.4|177296.2|299
1675960800000|2023-02-09 16:40:00|177409.7|177319.7|177147.1|177017.1|177442.3|177323.2|177088.2|176988.9|504
1675961100000|2023-02-09 16:45:00|177152.7|177022.7|177221.9|177091.9|177312|177204.5|177123.6|177022.7|449
1675961400000|2023-02-09 16:50:00|177218.5|177088.5|177202.7|177112.7|177225.9|177132.8|177179.1|177069.4|273
1675961700000|2023-02-09 16:55:00|177202|177112|177130.6|177040.6|177231.9|177131.4|177123|177033|521
1675962000000|2023-02-09 17:00:00|177138.7|177048.7|177192.1|177102.1|177228.4|177109.1|177134.6|177044.6|500
1675962300000|2023-02-09 17:05:00|177192.7|177102.7|177238.1|177148.1|177241.6|177151.6|177174.4|177084.4|430
1675962600000|2023-02-09 17:10:00|177236.9|177146.9|177272.5|177182.5|177281.6|177191.6|177227.9|177137.9|399
1675962900000|2023-02-09 17:15:00|177271.3|177181.3|177302|177172|177340.8|177250.8|177264.7|177167.1|364
1675963200000|2023-02-09 17:20:00|177300|177170|177282.3|177192.3|177339.7|177240|177270.4|177167.5|279
1675963500000|2023-02-09 17:25:00|177277.3|177187.3|177194.5|177104.5|177277.3|177187.3|177172.7|177082.7|408
1675963800000|2023-02-09 17:30:00|177195.6|177105.6|177306.3|177216.3|177325.2|177217.8|177139.5|177049.5|439
1675964100000|2023-02-09 17:35:00|177301.4|177211.4|177448.1|177358.1|177491.6|177401.6|177297.2|177207.2|556
1675964400000|2023-02-09 17:40:00|177448.3|177358.3|177519.9|177429.9|177534.6|177435|177387.4|177297.4|512
1675964700000|2023-02-09 17:45:00|177520.9|177430.9|177637.8|177547.8|177638.1|177548.1|177497.4|177383.2|525
1675965000000|2023-02-09 17:50:00|177638.3|177548.3|177581|177491|177715.1|177609.8|177568.1|177478.1|493
1675965300000|2023-02-09 17:55:00|177583.9|177493.9|177447.6|177357.6|177598.2|177494.4|177437.6|177329.8|431
1675965600000|2023-02-09 18:00:00|177442.2|177352.2|177549.6|177419.6|177635.8|177505.8|177405.4|177300.2|527
1675965900000|2023-02-09 18:05:00|177550|177420|177519.9|177429.9|177550|177440.7|177423.6|177326.9|468
1675966200000|2023-02-09 18:10:00|177515.3|177425.3|177521|177391|177626.3|177500.9|177480.3|177380.7|480
1675966500000|2023-02-09 18:15:00|177521.7|177391.7|177514.5|177384.5|177596.5|177466.5|177474|177355.1|542
1675966800000|2023-02-09 18:20:00|177512.2|177382.2|177577.7|177447.7|177596|177466|177450.6|177347.4|515
1675967100000|2023-02-09 18:25:00|177578.8|177448.8|177611.3|177481.3|177615|177485|177525.5|177401.2|462
1675967400000|2023-02-09 18:30:00|177607.9|177477.9|177436.8|177306.8|177676.2|177546.2|177335|177205|520
1675967700000|2023-02-09 18:35:00|177438.2|177308.2|177583.5|177493.5|177589.1|177497.5|177435.3|177305.3|399
1675968000000|2023-02-09 18:40:00|177583.4|177493.4|177487.4|177357.4|177661.5|177571.5|177484|177354|422
1675968300000|2023-02-09 18:45:00|177493.3|177363.3|177602.7|177472.7|177628.5|177498.5|177489.1|177359.1|465
1675968600000|2023-02-09 18:50:00|177603.8|177473.8|177575.9|177445.9|177649|177519|177565.9|177435.9|383
1675968900000|2023-02-09 18:55:00|177568.6|177438.6|177593.2|177503.2|177702.6|177572.6|177551.2|177421.2|491
1675969200000|2023-02-09 19:00:00|177592.5|177502.5|177454.3|177364.3|177665.1|177535.1|177379.9|177283.6|689
1675969500000|2023-02-09 19:05:00|177455.4|177365.4|177480.3|177390.3|177480.3|177390.3|177332.5|177242.5|593
1675969800000|2023-02-09 19:10:00|177489|177399|177501.9|177411.9|177609.7|177519.7|177450.9|177360.9|579
1675970100000|2023-02-09 19:15:00|177500.6|177410.6|177519.3|177429.3|177586.1|177496.1|177494.8|177404.8|549
1675970400000|2023-02-09 19:20:00|177519.7|177429.7|177606.1|177516.1|177641.8|177551.8|177481.5|177391.5|462
1675970700000|2023-02-09 19:25:00|177600.5|177510.5|177534.5|177444.5|177622.1|177532.1|177522.3|177432.3|626
1675971000000|2023-02-09 19:30:00|177532.8|177442.8|177576.1|177486.1|177613.8|177523.8|177514.5|177424.5|591
1675971300000|2023-02-09 19:35:00|177575.8|177485.8|177756.4|177666.4|177798.1|177708.1|177573.9|177483.9|552
1675971600000|2023-02-09 19:40:00|177756.6|177666.6|177686|177596|177762.6|177672.6|177650.7|177554.2|572
1675971900000|2023-02-09 19:45:00|177686.1|177596.1|177758.4|177668.4|177789.8|177688.8|177678.3|177573.2|527
1675972200000|2023-02-09 19:50:00|177759.6|177669.6|177808.2|177718.2|177817.7|177727.7|177748|177658|528
1675972500000|2023-02-09 19:55:00|177808.1|177718.1|177962.1|177872.1|177989.7|177892.1|177808.1|177718.1|496
1675972800000|2023-02-09 20:00:00|177972.9|177882.9|178086.6|177956.6|178184|178094|177970.5|177850.7|461
1675973100000|2023-02-09 20:05:00|178086.2|177956.2|177997.6|177867.6|178110.9|177997.7|177976.8|177846.8|409
1675973400000|2023-02-09 20:10:00|177967.4|177837.4|177994.2|177864.2|178063|177898.1|177967.4|177837.4|363
1675973700000|2023-02-09 20:15:00|177995|177865|178012.5|177882.5|178027.2|177902|177954.5|177840.2|433
1675974000000|2023-02-09 20:20:00|177991|177901|178032.7|177902.7|178032.7|177902.7|177982.5|177852.5|398
1675974300000|2023-02-09 20:25:00|178032.8|177902.8|178050.5|177920.5|178092.3|177962.3|178009|177879|313
1675974600000|2023-02-09 20:30:00|178054.8|177924.8|178099.3|177969.3|178117.7|177987.7|178048.9|177918.9|352
1675974900000|2023-02-09 20:35:00|178103|177973|178021.3|177891.3|178131.3|178001.3|177986.2|177856.2|432
1675975200000|2023-02-09 20:40:00|178020.4|177890.4|178032|177902|178041.6|177911.6|177979.5|177870.2|323
1675975500000|2023-02-09 20:45:00|178031.6|177901.6|177932|177842|178031.6|177901.6|177915.7|177806|512
1675975800000|2023-02-09 20:50:00|177919.9|177829.9|177901.6|177771.6|177936.8|177829.9|177768|177638|468
1675976100000|2023-02-09 20:55:00|177907.7|177777.7|177914.8|177824.8|177993.5|177874.3|177898.1|177776.2|511
1675976400000|2023-02-09 21:00:00|177916.1|177826.1|177803.1|177713.1|177935.8|177827.3|177785.2|177683.3|443
1675976700000|2023-02-09 21:05:00|177802.9|177712.9|177803.2|177713.2|177872.4|177749.9|177790.3|177680|421
1675977000000|2023-02-09 21:10:00|177805.9|177715.9|177813.4|177723.4|177836.5|177735.6|177793.9|177692.4|326
1675977300000|2023-02-09 21:15:00|177814.8|177724.8|177788.9|177698.9|177835.9|177724.8|177773.9|177670.3|294
1675977600000|2023-02-09 21:20:00|177791.1|177701.1|177834.4|177704.4|177855.6|177725.6|177785.1|177676.4|261
1675977900000|2023-02-09 21:25:00|177830.9|177700.9|177893.2|177763.2|177913.1|177783.1|177809.8|177672.7|371
1675978200000|2023-02-09 21:30:00|177900.2|177770.2|177906.6|177776.6|177915.7|177785.7|177896.4|177766.4|273
1675978500000|2023-02-09 21:35:00|177904.6|177774.6|177856.3|177726.3|177949.3|177794.1|177838.1|177708.1|260
1675978800000|2023-02-09 21:40:00|177855.9|177725.9|177820.9|177690.9|177902|177726.8|177805.7|177653.3|150
1675979100000|2023-02-09 21:45:00|177819.1|177689.1|177807.3|177677.3|177884|177699.4|177769|177627|96
1675979400000|2023-02-09 21:50:00|177798.4|177668.4|177824.9|177623.4|177913.8|177705|177765.9|177581.6|196
1675979700000|2023-02-09 21:55:00|177847.6|177617.5|177712.2|177370.2|177906.9|177663.5|177671.5|177333.8|188
1675980000000|2023-02-09 22:00:00|177783.2|177441.2|177689|177347|177839|177497|177628.1|177286.1|24
1675980300000|2023-02-09 22:05:00|177728.7|177386.7|177640.4|177298.4|177728.7|177386.7|177534.4|177192.4|24
1675980600000|2023-02-09 22:10:00|177630.4|177288.4|177705.3|177363.3|177715|177373|177600|177258|44
1675980900000|2023-02-09 22:15:00|177709.7|177367.7|177627.3|177285.3|177723.6|177381.6|177593.2|177251.2|66
1675981200000|2023-02-09 22:20:00|177624.3|177282.3|177696|177354|177763.5|177421.5|177610.7|177268.7|147
1675981500000|2023-02-09 22:25:00|177696.2|177354.2|177648.1|177306.1|177762|177420|177629.6|177287.6|87
1675981800000|2023-02-09 22:30:00|177641.1|177299.1|177815|177473|177815|177473|177641.1|177299.1|275
1675982100000|2023-02-09 22:35:00|177827.5|177485.5|177764.5|177422.5|177848.9|177506.9|177696.2|177354.2|192
1675982400000|2023-02-09 22:40:00|177771.3|177429.3|177762.3|177420.3|177816.3|177474.3|177667.1|177325.1|204
1675982700000|2023-02-09 22:45:00|177765.2|177423.2|177759.4|177417.4|177843|177501|177675.2|177333.2|274
1675983000000|2023-02-09 22:50:00|177759.7|177417.7|177742.3|177400.3|177867.5|177525.5|177700.2|177358.2|180
1675983300000|2023-02-09 22:55:00|177773|177431|177638.6|177296.6|177972.1|177630.1|177474.2|177132.2|151
1675983600000|2023-02-09 23:00:00|177787.7|177445.7|177663.7|177321.7|177790.7|177448.7|177603.5|177261.5|210
1675983900000|2023-02-09 23:05:00|177720|177378|177826.9|177484.9|177932.3|177590.3|177666.8|177324.8|213
1675984200000|2023-02-09 23:10:00|177796|177454|177726.4|177384.4|177843|177501|177725.2|177383.2|172
1675984500000|2023-02-09 23:15:00|177774|177432|177795.4|177453.4|177840.6|177498.6|177733.9|177391.9|123
1675984800000|2023-02-09 23:20:00|177794.3|177452.3|177749.8|177407.8|177840.5|177498.5|177743.9|177401.9|100
1675985100000|2023-02-09 23:25:00|177794.7|177452.7|177803.2|177461.2|177835.5|177493.5|177730.1|177388.1|175
1675985400000|2023-02-09 23:30:00|177783.4|177441.4|177827.6|177485.6|177860.7|177518.7|177738.4|177396.4|165
1675985700000|2023-02-09 23:35:00|177827.8|177485.8|177751|177409|177832.8|177490.8|177719|177377|155
1675986000000|2023-02-09 23:40:00|177767.1|177425.1|177799.3|177457.3|177844.8|177502.8|177724.7|177382.7|218
1675986300000|2023-02-09 23:45:00|177799.6|177457.6|177772.4|177430.4|177848.3|177506.3|177747.2|177405.2|247
1675986600000|2023-02-09 23:50:00|177785.7|177443.7|177770.7|177428.7|177794.5|177452.5|177727.9|177385.9|172
1675986900000|2023-02-09 23:55:00|177770.9|177428.9|177759.3|177417.3|177802.3|177460.3|177737.7|177395.7|162
1675987200000|2023-02-10 00:00:00|177759.5|177417.5|177757.1|177415.1|178101|177759|177689|177347|294
1675987500000|2023-02-10 00:05:00|177739.4|177397.4|178045|177780|178094.7|177824.1|177715.5|177373.5|361
1675987800000|2023-02-10 00:10:00|178045.1|177780.1|177942.3|177626.7|178092.2|177874.3|177924|177587.6|579
1675988100000|2023-02-10 00:15:00|177942.2|177633.4|177955.6|177688.2|177997.6|177712.4|177930.1|177609.4|693
1675988400000|2023-02-10 00:20:00|177959.8|177678|178055|177768.4|178091.5|177820|177946.2|177672.1|765
1675988700000|2023-02-10 00:25:00|178058.9|177780.5|178102.6|177883.6|178122.2|177946.7|178047.4|177766.5|655
1675989000000|2023-02-10 00:30:00|178102.7|177884.1|178091.8|177879.2|178118.9|177953.6|178043.1|177872.8|665
1675989300000|2023-02-10 00:35:00|178089.7|177884.9|178022.3|177680.3|178093.7|177925|177939.1|177597.1|398
1675989600000|2023-02-10 00:40:00|178021.1|177679.1|178063.4|177809|178078.7|177839.7|177994.3|177658.1|525
1675989900000|2023-02-10 00:45:00|178063.3|177807.1|177991|177649|178079|177843.8|177990.9|177648.9|527
1675990200000|2023-02-10 00:50:00|177991.9|177652.8|177960|177619.8|178021.4|177700.7|177914.9|177602|433
1675990500000|2023-02-10 00:55:00|177957.2|177617.4|177882.3|177545|177973.7|177680|177839.8|177497.8|655
1675990800000|2023-02-10 01:00:00|177881.3|177561|177974.6|177756.2|178007.2|177768.1|177881.3|177559.4|675
1675991100000|2023-02-10 01:05:00|177968.5|177748|177888.1|177577|177996.6|177828.4|177828.5|177537.8|588
1675991400000|2023-02-10 01:10:00|177888.4|177576.7|177770.8|177640.8|177903.4|177659.8|177767.3|177515.1|628
1675991700000|2023-02-10 01:15:00|177777.3|177647.3|177891.1|177672.3|177966.3|177751.4|177771.6|177602.4|625
1675992000000|2023-02-10 01:20:00|177888.8|177671.2|177903.1|177658.4|177916|177731.8|177807.6|177615.1|627
1675992300000|2023-02-10 01:25:00|177898.3|177658|177912.3|177669.9|177959.6|177776.8|177835|177635.9|626
1675992600000|2023-02-10 01:30:00|177917.8|177675.5|177978.4|177700.8|178001.9|177747.2|177858.5|177624.6|604
1675992900000|2023-02-10 01:35:00|177972.6|177701.2|177974.5|177734.1|178000.2|177769.7|177960.5|177700.8|357
1675993200000|2023-02-10 01:40:00|177973.3|177729.4|177962.2|177706|177996.4|177776|177893|177691.2|441
1675993500000|2023-02-10 01:45:00|177962.5|177775.1|177886.8|177628.7|177979.8|177791.5|177870.2|177614.6|560
1675993800000|2023-02-10 01:50:00|177886.7|177629.2|177892.9|177672.9|177924.4|177718|177813.1|177588.2|606
1675994100000|2023-02-10 01:55:00|177893.1|177673.3|177837.8|177707.8|177916.2|177729|177828.4|177625|337
1675994400000|2023-02-10 02:00:00|177837.7|177707.7|177799.1|177669.1|177895.7|177737.5|177767.2|177584.7|445
1675994700000|2023-02-10 02:05:00|177798.4|177668.4|177861.6|177646|177880.5|177714|177792|177599.1|320
1675995000000|2023-02-10 02:10:00|177861.9|177645.7|177903.7|177773.7|177942.2|177777.2|177803.6|177576.4|338
1675995300000|2023-02-10 02:15:00|177903.8|177773.8|177998.3|177794|177999.3|177847.7|177881.2|177707.2|445
1675995600000|2023-02-10 02:20:00|177998.4|177793.9|177871.4|177612.3|177998.4|177817.7|177826|177596.4|387
1675995900000|2023-02-10 02:25:00|177853.6|177611.9|177915.7|177707.1|177933.5|177767|177809.5|177611.9|288
1675996200000|2023-02-10 02:30:00|177915.3|177707.4|177868.4|177738.4|177944.8|177772|177864|177684.1|239
1675996500000|2023-02-10 02:35:00|177868.9|177738.9|177889.1|177675.3|177925.2|177762.5|177849.1|177650|253
1675996800000|2023-02-10 02:40:00|177890|177679.5|177893.9|177677|177980|177765.5|177857.3|177649|247
1675997100000|2023-02-10 02:45:00|177894.2|177677.3|177784|177654|177922.9|177750.8|177748.4|177618.4|323
1675997400000|2023-02-10 02:50:00|177777.4|177647.4|177823|177693|177832|177702|177777.4|177647.4|215
1675997700000|2023-02-10 02:55:00|177822.6|177692.6|177892.4|177762.4|177897.4|177767.4|177796|177666|304
1675998000000|2023-02-10 03:00:00|177892.8|177762.8|178020.3|177890.3|178080.7|177903|177892.8|177724.5|404
1675998300000|2023-02-10 03:05:00|178020.1|177890.1|177970.7|177840.7|178045.9|177896.9|177944.2|177806.4|300
1675998600000|2023-02-10 03:10:00|177981.5|177851.5|177977.1|177847.1|177999|177869|177946.8|177816.8|246
1675998900000|2023-02-10 03:15:00|177976.6|177846.6|178009.6|177879.6|178024.5|177894.5|177952.3|177822.3|280
1675999200000|2023-02-10 03:20:00|178009.7|177879.7|177991.7|177861.7|178050.5|177920.5|177987.5|177857.5|385
1675999500000|2023-02-10 03:25:00|177991.6|177861.6|178041.7|177911.7|178076|177946|177986.2|177856.2|329
1675999800000|2023-02-10 03:30:00|178040.7|177910.7|178136.1|178006.1|178152.7|178026|178015.8|177902.4|413
1676000100000|2023-02-10 03:35:00|178135.8|178005.8|178132.7|178002.7|178137.8|178022.4|178107.4|177980.1|500
1676000400000|2023-02-10 03:40:00|178132.2|178002.2|178088.4|177958.4|178142.5|178012.5|178079.5|177949.5|519
1676000700000|2023-02-10 03:45:00|178093.2|177963.2|178096|177966|178134|178004|178079.4|177949.4|288
1676001000000|2023-02-10 03:50:00|178089.4|177959.4|178073.9|177943.9|178105.9|177975.9|178065.2|177935.2|425
1676001300000|2023-02-10 03:55:00|178080.7|177950.7|178087.1|177957.1|178114.5|177984.5|178071.7|177941.7|447
1676001600000|2023-02-10 04:00:00|178087.5|177957.5|178212.8|178082.8|178238.2|178108.2|178054.5|177924.5|397
1676001900000|2023-02-10 04:05:00|178213|178083|178149.4|178019.4|178237.6|178107.6|178142.5|178012.5|410
1676002200000|2023-02-10 04:10:00|178150.8|178020.8|178111.6|177981.6|178171.5|178041.5|178076.1|177922.3|303
1676002500000|2023-02-10 04:15:00|178111.7|177981.7|178148.3|178018.3|178197.2|178036.6|178088.8|177958.8|336
1676002800000|2023-02-10 04:20:00|178148.6|178018.6|178068.4|177938.4|178153.8|178023.8|178059.8|177901|472
1676003100000|2023-02-10 04:25:00|178068.3|177938.3|178171.2|177968.1|178171.2|178000.3|178046.7|177895.8|410
1676003400000|2023-02-10 04:30:00|178171.1|177963.1|178152.9|178022.9|178187|178028.7|178108.3|177944.7|412
1676003700000|2023-02-10 04:35:00|178152.8|178022.8|178157.9|178027.9|178164.3|178034.3|178123.5|177993.5|380
1676004000000|2023-02-10 04:40:00|178159.5|178029.5|178141|178011|178161.6|178031.6|178118.4|177988.4|241
1676004300000|2023-02-10 04:45:00|178142.8|178012.8|178155.1|178025.1|178164.5|178034.5|178130.3|178000.3|300
1676004600000|2023-02-10 04:50:00|178154.8|178024.8|178209.5|178079.5|178221.6|178091.6|178139.8|178009.8|496
1676004900000|2023-02-10 04:55:00|178209.6|178079.6|178209.1|178079.1|178217.5|178087.5|178187.6|178057.6|533
1676005200000|2023-02-10 05:00:00|178206.4|178076.4|178111.6|177981.6|178212.6|178082.6|178111.2|177981.2|444
1676005500000|2023-02-10 05:05:00|178111.9|177981.9|178072.7|177942.7|178130|178000|178052.9|177898.2|402
1676005800000|2023-02-10 05:10:00|178060.5|177930.5|178178|178048|178178|178048|178060.5|177930.5|395
1676006100000|2023-02-10 05:15:00|178179.3|178049.3|178161.6|178031.6|178184.3|178054.3|178147|178017|400
1676006400000|2023-02-10 05:20:00|178161.4|178031.4|178172.4|178042.4|178181.4|178051.4|178122|177992|557
1676006700000|2023-02-10 05:25:00|178171.8|178041.8|178159.6|178029.6|178196.7|178066.7|178140.6|178010.6|568
1676007000000|2023-02-10 05:30:00|178160|178030|178163.3|178033.3|178185.1|178052.7|178150.4|177984.9|674
1676007300000|2023-02-10 05:35:00|178163.4|178033.4|178177.3|178047.3|178203|178073|178159.3|178029.3|538
1676007600000|2023-02-10 05:40:00|178175.9|178045.9|177955.6|177825.6|178180.1|178050.1|177951.5|177821.5|525
1676007900000|2023-02-10 05:45:00|177955|177825|178042.3|177912.3|178060.6|177930.6|177928.6|177819.6|478
1676008200000|2023-02-10 05:50:00|178042.4|177912.4|177995.6|177865.6|178057.8|177927.8|177934.9|177804.9|594
1676008500000|2023-02-10 05:55:00|177999|177869|177997.7|177867.7|178011.7|177881.7|177982|177852|565
1676008800000|2023-02-10 06:00:00|178000|177870|177842.1|177712.1|178011|177881|177799.7|177669.7|476
1676009100000|2023-02-10 06:05:00|177841.9|177711.9|177766.9|177636.9|177842.3|177712.3|177657.3|177473.7|429
1676009400000|2023-02-10 06:10:00|177750|177620|177755.9|177625.9|177795.3|177647.4|177742.2|177548.1|295
1676009700000|2023-02-10 06:15:00|177755.4|177625.4|177642.3|177512.3|177796|177637.4|177632.3|177502.3|353
1676010000000|2023-02-10 06:20:00|177642.5|177512.5|177551.1|177421.1|177681.1|177551.1|177476|177287.7|384
1676010300000|2023-02-10 06:25:00|177551.2|177421.2|177513.4|177383.4|177596.8|177426.4|177360.9|177123.4|535
1676010600000|2023-02-10 06:30:00|177512.5|177382.5|177499.1|177369.1|177534.6|177404.6|177492|177362|282
1676010900000|2023-02-10 06:35:00|177497.4|177367.4|177528.3|177398.3|177578.9|177405.1|177468.3|177338.3|376
1676011200000|2023-02-10 06:40:00|177528.1|177398.1|177569.2|177439.2|177603.7|177439.2|177523.5|177353.1|463
1676011500000|2023-02-10 06:45:00|177569.1|177439.1|177602.1|177396.9|177639.5|177468.3|177560.5|177366.4|316
1676011800000|2023-02-10 06:50:00|177603.3|177397.7|177629|177499|177681.4|177519|177573.2|177380.7|316
1676012100000|2023-02-10 06:55:00|177630.5|177500.5|177592.1|177462.1|177671.6|177506.5|177586.2|177444.7|302
1676012400000|2023-02-10 07:00:00|177551.8|177421.8|177450.2|177320.2|177639.8|177482.8|177418.9|177288.9|555
1676012700000|2023-02-10 07:05:00|177451.7|177321.7|177372.8|177242.8|177451.7|177321.7|177220.4|177090.4|676
1676013000000|2023-02-10 07:10:00|177372.6|177242.6|177400.8|177270.8|177426.5|177299.6|177339.1|177231.2|689
1676013300000|2023-02-10 07:15:00|177390.5|177260.5|177269.7|177139.7|177430.7|177311.8|177207.7|177077.7|760
1676013600000|2023-02-10 07:20:00|177262.2|177132.2|177489.6|177359.6|177510|177387.9|177221.8|177125.5|702
1676013900000|2023-02-10 07:25:00|177513.1|177383.1|177534|177404|177569.5|177454.1|177444.6|177314.6|734
1676014200000|2023-02-10 07:30:00|177536.5|177406.5|177594.6|177504.6|177671.4|177541.4|177524|177394|731
1676014500000|2023-02-10 07:35:00|177612.1|177482.1|177430.9|177300.9|177633.8|177515.8|177402.8|177289.7|657
1676014800000|2023-02-10 07:40:00|177433|177303|177437.1|177347.1|177512.7|177382.7|177318.2|177188.2|715
1676015100000|2023-02-10 07:45:00|177429|177339|177370.4|177240.4|177434.9|177344.9|177316.7|177225.9|774
1676015400000|2023-02-10 07:50:00|177370.2|177240.2|177262.4|177172.4|177395.1|177293.7|177242.5|177121.9|769
1676015700000|2023-02-10 07:55:00|177245.8|177155.8|177297.7|177207.7|177313.5|177223.5|177110|177020|690
1676016000000|2023-02-10 08:00:00|177299.2|177209.2|177381.3|177291.3|177445.7|177315.7|177202.5|177090.6|786
1676016300000|2023-02-10 08:05:00|177380.3|177290.3|177295.3|177205.3|177410.3|177320.3|177255.9|177165.9|721
1676016600000|2023-02-10 08:10:00|177295.1|177205.1|177210|177120|177327.7|177237.7|177210|177120|722
1676016900000|2023-02-10 08:15:00|177210.1|177120.1|177428.9|177338.9|177439.4|177349.4|177207|177117|671
1676017200000|2023-02-10 08:20:00|177429.1|177339.1|177585.5|177495.5|177651.6|177561.6|177424.2|177311.6|733
1676017500000|2023-02-10 08:25:00|177585.3|177495.3|177570.3|177480.3|177585.3|177495.3|177462.9|177372.9|657
1676017800000|2023-02-10 08:30:00|177563.4|177473.4|177800.7|177710.7|177823|177733|177527.5|177437.5|646
1676018100000|2023-02-10 08:35:00|177800.4|177710.4|178084.8|177994.8|178106.4|178016.4|177789.2|177699.2|666
1676018400000|2023-02-10 08:40:00|178090.9|178000.9|177981.9|177851.9|178095.4|178005.4|177903.6|177813.6|558
1676018700000|2023-02-10 08:45:00|177982.3|177852.3|177916.1|177826.1|178009.4|177919.4|177910.6|177820.6|512
1676019000000|2023-02-10 08:50:00|177915.3|177825.3|177706.9|177616.9|177937.9|177847.9|177591|177501|539
1676019300000|2023-02-10 08:55:00|177713.5|177623.5|177775|177645|177830.1|177740.1|177710.4|177620.4|641
1676019600000|2023-02-10 09:00:00|177753.9|177663.9|177711.5|177621.5|177831.4|177741.4|177675.6|177585.6|579
1676019900000|2023-02-10 09:05:00|177711.6|177621.6|177708.2|177618.2|177726.5|177636.5|177669|177579|534
1676020200000|2023-02-10 09:10:00|177708.7|177618.7|177922|177832|177966|177876|177691.8|177601.8|573
1676020500000|2023-02-10 09:15:00|177922.3|177832.3|178121.8|178031.8|178152.3|178062.3|177912.2|177822.2|744
1676020800000|2023-02-10 09:20:00|178124.5|178034.5|177903.4|177813.4|178150|178060|177893.2|177803.2|727
1676021100000|2023-02-10 09:25:00|177908.7|177818.7|177811.3|177721.3|177998.8|177908.8|177805.7|177715.7|730
1676021400000|2023-02-10 09:30:00|177811.9|177721.9|177925.3|177835.3|177927.7|177837.7|177785.8|177695.8|671
1676021700000|2023-02-10 09:35:00|177925.1|177835.1|177754.2|177664.2|177972.3|177882.3|177719.7|177616.2|666
1676022000000|2023-02-10 09:40:00|177754.5|177664.5|177704.7|177614.7|177767.9|177677.9|177683.5|177593.5|699
1676022300000|2023-02-10 09:45:00|177717|177627|177915.5|177825.5|177925.8|177835.8|177656.5|177566.5|734
1676022600000|2023-02-10 09:50:00|177915.3|177825.3|177907.6|177817.6|177938.5|177848.5|177850.1|177760.1|612
1676022900000|2023-02-10 09:55:00|177907.7|177817.7|178066.6|177976.6|178069.8|177979.8|177890.4|177800.4|685
1676023200000|2023-02-10 10:00:00|178066.2|177976.2|178101.1|178011.1|178117.1|178027.1|178056.4|177966.4|571
1676023500000|2023-02-10 10:05:00|178100.8|178010.8|178651|178521|178722.4|178592.4|178085|177995|714
1676023800000|2023-02-10 10:10:00|178661.4|178531.4|178506.6|178416.6|178679.6|178549.6|178492.1|178402.1|632
1676024100000|2023-02-10 10:15:00|178506.8|178416.8|178654.3|178524.3|178673.8|178543.8|178466.5|178362.8|691
1676024400000|2023-02-10 10:20:00|178658.1|178528.1|178489|178399|178707.5|178609.8|178473.2|178364.2|662
1676024700000|2023-02-10 10:25:00|178491.1|178401.1|178299.2|178209.2|178505.4|178414.4|178292.5|178202.5|561
1676025000000|2023-02-10 10:30:00|178299.1|178209.1|178318.1|178228.1|178347|178257|178298.4|178208.4|508
1676025300000|2023-02-10 10:35:00|178318.3|178228.3|178258|178168|178318.3|178228.3|178189.3|178099.3|478
1676025600000|2023-02-10 10:40:00|178256.9|178166.9|178409.1|178319.1|178486.3|178396.3|178256.9|178161.8|585
1676025900000|2023-02-10 10:45:00|178407.6|178317.6|178415.5|178325.5|178436.9|178346.9|178364.4|178249.6|517
1676026200000|2023-02-10 10:50:00|178415.3|178325.3|178481.3|178391.3|178494.4|178404.4|178406.8|178310.6|662
1676026500000|2023-02-10 10:55:00|178472.9|178382.9|178444.1|178354.1|178502.1|178412.1|178409.8|178319.8|498
1676026800000|2023-02-10 11:00:00|178446.4|178356.4|178461.3|178371.3|178495.9|178405.9|178424.3|178334.3|668
1676027100000|2023-02-10 11:05:00|178461.2|178371.2|178600.7|178510.7|178632.4|178542.4|178450.1|178360.1|578
1676027400000|2023-02-10 11:10:00|178600.5|178510.5|178776.7|178686.7|178812.8|178722.8|178585.2|178495.2|654
1676027700000|2023-02-10 11:15:00|178780.3|178690.3|178871.5|178781.5|178970.5|178880.5|178765|178675|540
1676028000000|2023-02-10 11:20:00|178871.7|178781.7|178913.3|178823.3|178913.3|178823.3|178728.9|178638.9|608
1676028300000|2023-02-10 11:25:00|178913.4|178823.4|178987.9|178897.9|179126.3|179036.3|178904.1|178814.1|645
1676028600000|2023-02-10 11:30:00|178989.9|178899.9|178893|178803|179006.4|178916.4|178830.7|178740.7|573
1676028900000|2023-02-10 11:35:00|178889.1|178799.1|178975.7|178885.7|178998.3|178908.3|178884.3|178794.3|517
1676029200000|2023-02-10 11:40:00|178974.3|178884.3|178938.9|178848.9|178974.8|178884.8|178927.7|178837.7|540
1676029500000|2023-02-10 11:45:00|178941.3|178851.3|178978|178888|179005.4|178915.4|178933.1|178843.1|636
1676029800000|2023-02-10 11:50:00|178976.9|178886.9|178993.7|178903.7|178993.7|178903.7|178927.7|178837.7|574
1676030100000|2023-02-10 11:55:00|178993.5|178903.5|178971.9|178881.9|178998.4|178908.4|178934.5|178844.5|697
1676030400000|2023-02-10 12:00:00|178969.8|178879.8|178836.2|178746.2|178976.7|178886.7|178830.3|178740.3|651
1676030700000|2023-02-10 12:05:00|178836.5|178746.5|178972.4|178882.4|178977.4|178887.4|178836.5|178746.5|608
1676031000000|2023-02-10 12:10:00|178971.3|178881.3|178900.7|178810.7|178978|178888|178827.7|178737.7|598
1676031300000|2023-02-10 12:15:00|178900.9|178810.9|178955.8|178865.8|178959.2|178869.2|178863.7|178773.7|521
1676031600000|2023-02-10 12:20:00|178956.4|178866.4|178636.6|178546.6|178983.3|178893.3|178622.4|178532.4|570
1676031900000|2023-02-10 12:25:00|178636.5|178546.5|178625.5|178535.5|178646.7|178556.7|178599.4|178509.4|534
1676032200000|2023-02-10 12:30:00|178625.8|178535.8|178686.2|178596.2|178725.9|178635.9|178576.6|178486.6|565
1676032500000|2023-02-10 12:35:00|178684.4|178594.4|178673.8|178583.8|178740.5|178650.5|178651.5|178561.5|699
1676032800000|2023-02-10 12:40:00|178674.4|178584.4|178861.8|178771.8|178871.3|178781.3|178667.6|178577.6|566
1676033100000|2023-02-10 12:45:00|178862|178772|178895.1|178805.1|178920.8|178830.8|178835.1|178745.1|536
1676033400000|2023-02-10 12:50:00|178895|178805|178962.1|178872.1|178962.1|178872.1|178884.7|178794.7|554
1676033700000|2023-02-10 12:55:00|178962.3|178872.3|178952.6|178862.6|178977.9|178887.9|178944.6|178854.6|558
1676034000000|2023-02-10 13:00:00|178952.7|178862.7|178799.5|178709.5|178952.7|178862.7|178770.6|178680.6|594
1676034300000|2023-02-10 13:05:00|178802.4|178712.4|178769.5|178679.5|178822.6|178715.7|178736.5|178646.5|591
1676034600000|2023-02-10 13:10:00|178769.6|178679.6|178562.2|178472.2|178796.7|178706.7|178550.9|178460.9|583
1676034900000|2023-02-10 13:15:00|178563.2|178473.2|178276.6|178186.6|178567.6|178477.6|178256.6|178166.6|542
1676035200000|2023-02-10 13:20:00|178278.7|178188.7|178420.1|178330.1|178427.8|178337.8|178271.7|178181.7|583
1676035500000|2023-02-10 13:25:00|178426.5|178336.5|178331.5|178241.5|178448.1|178336.5|178297.8|178207.8|625
1676035800000|2023-02-10 13:30:00|178331.7|178241.7|178582|178492|178739.7|178649.7|178306.8|178216.8|703
1676036100000|2023-02-10 13:35:00|178582.5|178492.5|178461.7|178331.7|178636.2|178546.2|178443.3|178313.3|670
1676036400000|2023-02-10 13:40:00|178460.7|178330.7|178592.3|178502.3|178623.4|178511.7|178459.3|178329.3|598
1676036700000|2023-02-10 13:45:00|178591.8|178501.8|178473.8|178383.8|178648.6|178558.6|178469.2|178379.2|581
1676037000000|2023-02-10 13:50:00|178475.9|178385.9|178607.2|178517.2|178634|178544|178421.6|178331.6|645
1676037300000|2023-02-10 13:55:00|178608.8|178518.8|178497.2|178407.2|178611.5|178521.5|178468.9|178378.9|585
1676037600000|2023-02-10 14:00:00|178493.2|178403.2|178447.4|178357.4|178608.6|178518.6|178440.4|178350.4|547
1676037900000|2023-02-10 14:05:00|178440.3|178350.3|178463.8|178373.8|178495.5|178405.5|178323.7|178233.7|512
1676038200000|2023-02-10 14:10:00|178463.4|178373.4|178398.1|178308.1|178497.2|178407.2|178388.5|178298.5|443
1676038500000|2023-02-10 14:15:00|178398.8|178308.8|178481.6|178391.6|178482.7|178392.7|178360.3|178270.3|544
1676038800000|2023-02-10 14:20:00|178482.9|178392.9|178539|178449|178653.7|178563.7|178470.8|178380.8|582
1676039100000|2023-02-10 14:25:00|178539.3|178449.3|178611.6|178521.6|178611.6|178521.6|178457.4|178367.4|547
1676039400000|2023-02-10 14:30:00|178612.1|178522.1|178597.3|178507.3|178725.3|178635.3|178594.6|178504.6|628
1676039700000|2023-02-10 14:35:00|178598|178508|178626.6|178536.6|178695.2|178605.2|178549.8|178459.8|596
1676040000000|2023-02-10 14:40:00|178626.5|178536.5|178871.8|178781.8|178894.4|178804.4|178626.5|178536.5|579
1676040300000|2023-02-10 14:45:00|178871.5|178781.5|178696.8|178606.8|178888.2|178798.2|178677.5|178587.5|685
1676040600000|2023-02-10 14:50:00|178698.1|178608.1|178824.9|178734.9|178838.1|178748.1|178640.3|178550.3|584
1676040900000|2023-02-10 14:55:00|178826.2|178736.2|178934.3|178722.1|178942.4|178818|178824.1|178714.4|560
1676041200000|2023-02-10 15:00:00|178898.1|178768.1|179137.9|179047.9|179227.7|179137.7|178898.1|178726.7|724
1676041500000|2023-02-10 15:05:00|179140.2|179050.2|178907.6|178817.6|179156|179066|178896.5|178806.5|667
1676041800000|2023-02-10 15:10:00|178907.8|178817.8|178911.5|178821.5|178974.8|178879.9|178656.9|178566.9|642
1676042100000|2023-02-10 15:15:00|178912.5|178822.5|178951.2|178861.2|179051.7|178961.7|178853.3|178763.3|656
1676042400000|2023-02-10 15:20:00|178951|178861|178949.5|178859.5|178996.9|178906.9|178823.1|178733.1|627
1676042700000|2023-02-10 15:25:00|178949.7|178859.7|179296.8|179206.8|179328.1|179238.1|178931.6|178841.6|666
1676043000000|2023-02-10 15:30:00|179299.8|179209.8|179155.3|179065.3|179373.4|179283.4|179073.5|178983.5|630
1676043300000|2023-02-10 15:35:00|179148.6|179058.6|179218.2|179128.2|179258.2|179168.2|179102.2|179012.2|610
1676043600000|2023-02-10 15:40:00|179218.4|179128.4|179379.4|179289.4|179404.4|179314.4|179218.4|179128.4|608
1676043900000|2023-02-10 15:45:00|179379.6|179289.6|179500.5|179410.5|179503.5|179413.5|179379.3|179289.3|582
1676044200000|2023-02-10 15:50:00|179499.8|179409.8|179570.1|179480.1|179599.5|179509.5|179448.7|179358.7|589
1676044500000|2023-02-10 15:55:00|179569.8|179479.8|179352.3|179262.3|179614.6|179524.6|179343|179253|641
1676044800000|2023-02-10 16:00:00|179352.7|179262.7|179223.7|179133.7|179384.3|179294.3|179222.9|179132.9|650
1676045100000|2023-02-10 16:05:00|179224.1|179134.1|179122.2|179032.2|179226.4|179136.4|179113.9|179023.9|591
1676045400000|2023-02-10 16:10:00|179122.1|179032.1|179354.4|179264.4|179372.2|179282.2|179112.6|179022.6|551
1676045700000|2023-02-10 16:15:00|179354.8|179264.8|179300.2|179210.2|179362.9|179272.9|179274.4|179184.4|718
1676046000000|2023-02-10 16:20:00|179300.9|179210.9|179298.6|179208.6|179316.3|179226.3|179231.2|179141.2|643
1676046300000|2023-02-10 16:25:00|179297.4|179207.4|179370.8|179280.8|179385.6|179295.6|179296.4|179206.4|590
1676046600000|2023-02-10 16:30:00|179372.2|179282.2|179478.6|179388.6|179492|179402|179354|179264|655
1676046900000|2023-02-10 16:35:00|179478.9|179388.9|179476|179386|179483.2|179393.2|179451.2|179361.2|476
1676047200000|2023-02-10 16:40:00|179477.6|179387.6|179479.3|179389.3|179490|179400|179416.2|179326.2|508
1676047500000|2023-02-10 16:45:00|179477.2|179387.2|179473.6|179383.6|179484.1|179394.1|179416.7|179326.7|542
1676047800000|2023-02-10 16:50:00|179474.5|179384.5|179457.3|179367.3|179485.7|179395.7|179455.2|179365.2|666
1676048100000|2023-02-10 16:55:00|179452.8|179362.8|179429.1|179339.1|179468.7|179378.7|179400.8|179310.8|539
1676048400000|2023-02-10 17:00:00|179431|179341|179406.5|179316.5|179451.8|179361.8|179385.3|179295.3|614
1676048700000|2023-02-10 17:05:00|179409.3|179319.3|179261.3|179171.3|179410.8|179320.8|179245.7|179134.4|590
1676049000000|2023-02-10 17:10:00|179261.1|179171.1|179256.1|179166.1|179289.9|179199.9|179195.8|179105.8|492
1676049300000|2023-02-10 17:15:00|179257.9|179167.9|179257.8|179167.8|179284.3|179187.4|179226.1|179136.1|658
1676049600000|2023-02-10 17:20:00|179257.4|179167.4|179165.7|179035.7|179282.7|179192.7|179151.6|179034.2|585
1676049900000|2023-02-10 17:25:00|179166.2|179036.2|178989.8|178859.8|179171.1|179055|178958.5|178851.9|680
1676050200000|2023-02-10 17:30:00|178990.6|178860.6|178940.2|178810.2|178991.5|178861.5|178783.3|178653.3|609
1676050500000|2023-02-10 17:35:00|178940|178810|178930.8|178840.8|178979.1|178863|178919.7|178797|523
1676050800000|2023-02-10 17:40:00|178931.2|178841.2|178962.8|178832.8|178969.6|178853.7|178929.7|178817.3|468
1676051100000|2023-02-10 17:45:00|178962.7|178832.7|178960.4|178830.4|178989.7|178859.7|178920.6|178807.8|503
1676051400000|2023-02-10 17:50:00|178961.3|178831.3|178930.3|178800.3|178967.9|178852.5|178922|178799.6|456
1676051700000|2023-02-10 17:55:00|178931|178801|178937.7|178807.7|178961.1|178831.1|178922.7|178792.7|584
1676052000000|2023-02-10 18:00:00|178929.1|178799.1|178917.5|178787.5|178952.9|178822.9|178917.5|178787.5|567
1676052300000|2023-02-10 18:05:00|178910.7|178780.7|178915.4|178785.4|178928.8|178814.4|178876.4|178746.4|514
1676052600000|2023-02-10 18:10:00|178915.3|178785.3|178897.2|178767.2|178922.3|178795.1|178876.2|178759.6|324
1676052900000|2023-02-10 18:15:00|178868.9|178738.9|178881.6|178751.6|178893.5|178788.8|178841.8|178725.8|355
1676053200000|2023-02-10 18:20:00|178881.7|178751.7|178863.8|178773.8|178890.4|178797.5|178857.8|178747.3|493
1676053500000|2023-02-10 18:25:00|178863.6|178773.6|178867.9|178777.9|178872.9|178782.9|178851.9|178761.9|597
1676053800000|2023-02-10 18:30:00|178868.4|178778.4|178959.2|178829.2|178981.3|178852.8|178855.7|178765.7|568
1676054100000|2023-02-10 18:35:00|178968.9|178838.9|178969.9|178839.9|178985.9|178855.9|178936.9|178806.9|550
1676054400000|2023-02-10 18:40:00|178970.8|178840.8|179025.8|178895.8|179035.7|178905.7|178960.7|178830.7|592
1676054700000|2023-02-10 18:45:00|179024.9|178894.9|178995.9|178905.9|179038.8|178912|178994.5|178874|367
1676055000000|2023-02-10 18:50:00|178996|178906|179021.5|178891.5|179024.1|178918.8|178995.3|178874.6|378
1676055300000|2023-02-10 18:55:00|179023|178893|179100.9|179010.9|179105|179015|179017.3|178893|446
1676055600000|2023-02-10 19:00:00|179103.7|179013.7|179194.6|179064.6|179203.7|179113.7|179087.7|178997.7|363
1676055900000|2023-02-10 19:05:00|179200.9|179070.9|179180.7|179050.7|179211.9|179102.1|179168.8|179045.1|518
1676056200000|2023-02-10 19:10:00|179180.3|179050.3|179019.5|178889.5|179182.9|179052.9|179007.1|178877.1|550
1676056500000|2023-02-10 19:15:00|179019.1|178889.1|179017|178887|179037.6|178907.6|178995.4|178872.5|558
1676056800000|2023-02-10 19:20:00|179018.7|178888.7|178999.1|178869.1|179030.2|178900.2|178987.1|178857.1|475
1676057100000|2023-02-10 19:25:00|178998.4|178868.4|179038.8|178908.8|179044.2|178914.2|178993.7|178863.7|314
1676057400000|2023-02-10 19:30:00|179044.1|178914.1|179044|178914|179051.4|178937.7|179019.4|178893|340
1676057700000|2023-02-10 19:35:00|179043.6|178913.6|179098.6|178968.6|179115.6|178985.6|179020|178890|557
1676058000000|2023-02-10 19:40:00|179098.2|178968.2|179104.8|178974.8|179115.7|179003.6|179058.2|178951.6|375
1676058300000|2023-02-10 19:45:00|179102.2|178972.2|179059.2|178969.2|179116|178986.6|179051.2|178953|397
1676058600000|2023-02-10 19:50:00|179053.5|178963.5|179112.2|178982.2|179136|179008.6|179045.9|178935|368
1676058900000|2023-02-10 19:55:00|179111.3|178981.3|179087.1|178997.1|179141.8|179051.8|179085.7|178966.7|584
1676059200000|2023-02-10 20:00:00|179069.2|178979.2|179130.1|179000.1|179149.2|179019.2|179053.9|178939.9|492
1676059500000|2023-02-10 20:05:00|179131.9|179001.9|179130.3|179000.3|179150.3|179020.3|179109.8|178979.8|547
1676059800000|2023-02-10 20:10:00|179131|179001|179142.6|179012.6|179148.7|179018.7|179101.1|178978.5|549
1676060100000|2023-02-10 20:15:00|179147.2|179017.2|179089.3|178959.3|179151.1|179021.1|179087.2|178957.2|624
1676060400000|2023-02-10 20:20:00|179088.8|178958.8|179070.5|178980.5|179107.5|179004.2|179068.6|178958.8|534
1676060700000|2023-02-10 20:25:00|179076.1|178986.1|179035.8|178945.8|179105.7|178988|179035.8|178945.8|579
1676061000000|2023-02-10 20:30:00|178985.1|178855.1|178957.3|178827.3|178993.6|178863.6|178956.6|178826.6|525
1676061300000|2023-02-10 20:35:00|178956.8|178826.8|178902|178772|178962.6|178832.6|178896.6|178766.6|420
1676061600000|2023-02-10 20:40:00|178902.3|178772.3|178889.7|178759.7|178939.8|178790.6|178860.2|178737.9|439
1676061900000|2023-02-10 20:45:00|178889.6|178759.6|178865.4|178735.4|178914.9|178784.9|178855.5|178732.3|183
1676062200000|2023-02-10 20:50:00|178877|178747|179034.3|178904.3|179085.1|178921.3|178842.3|178730.8|437
1676062500000|2023-02-10 20:55:00|179034.6|178904.6|179038.3|178908.3|179112.5|178939.5|179005.5|178879.8|480
1676062800000|2023-02-10 21:00:00|179024.9|178894.9|179048.9|178918.9|179147|178934.1|178994.9|178846|527
1676063100000|2023-02-10 21:05:00|179043.4|178913.4|179038.7|178908.7|179108|178933|178996.6|178806|411
1676063400000|2023-02-10 21:10:00|179038.6|178908.6|179037.6|178907.6|179039.6|178909.6|179034.1|178904.1|101
1676063700000|2023-02-10 21:15:00|179037.1|178907.1|179041.1|178911.1|179042.5|178912.5|179024.9|178894.9|116
1676064000000|2023-02-10 21:20:00|179040.9|178910.9|179049|178919|179053.1|178923.1|179024.2|178894.2|269
1676064300000|2023-02-10 21:25:00|179078|178948|179048|178918|179142|178964.2|178915.8|178754.4|396
1676064600000|2023-02-10 21:30:00|179013.3|178883.3|179038.3|178908.3|179083.5|178953.5|178977.3|178847.3|175
1676064900000|2023-02-10 21:35:00|179038.1|178908.1|179053.6|178923.6|179158.2|178955.4|178924.3|178714|314
1676065200000|2023-02-10 21:40:00|179051.4|178921.4|179137|178851|179137|178950.2|179009.5|178829.7|218
1676065500000|2023-02-10 21:45:00|178991.7|178861.7|179082|178740|179181|178937.7|178926.3|178584.3|161
1676065800000|2023-02-10 21:50:00|178978.2|178848.2|179107.6|178765.6|179107.6|178848.4|178957.8|178615.8|111
1676066100000|2023-02-10 21:55:00|179108.9|178766.9|179032|178902|179116.8|178913.9|178979.9|178706|76
1676235600000|2023-02-12 21:00:00|179442.1|179045.1|179442.1|179045.1|179604.9|179207.9|179442.1|179045.1|6
1676235900000|2023-02-12 21:05:00|179601.5|179204.5|179442.1|179045.1|179601.5|179204.5|179442.1|179045.1|2
1676236200000|2023-02-12 21:10:00|179601.5|179204.5|179601.5|179204.5|179601.5|179204.5|179601.5|179204.5|1
1676236800000|2023-02-12 21:20:00|179442.1|179045.1|179442.1|179045.1|179601.5|179204.5|179442.1|179045.1|11
1676238000000|2023-02-12 21:40:00|179661.5|179264.5|179442.1|179045.1|179661.5|179264.5|179442.1|179045.1|2
1676238600000|2023-02-12 21:50:00|179621.1|179224.1|179623.2|179226.2|179623.2|179226.2|179621.1|179224.1|2
1676238900000|2023-02-12 21:55:00|179620.9|179223.9|179620.9|179223.9|179620.9|179223.9|179620.9|179223.9|1
1676239200000|2023-02-12 22:00:00|179442.1|179045.1|179660.5|179263.5|179660.5|179275|179442.1|179045.1|4
1676239500000|2023-02-12 22:05:00|179649.5|179252.5|179442.1|179045.1|179649.5|179252.5|179442.1|179045.1|3
1676239800000|2023-02-12 22:10:00|179661.5|179264.5|179647.5|179250.5|179690.4|179293.4|179442.1|179045.1|15
1676240100000|2023-02-12 22:15:00|179648|179251|179442.1|179045.1|179651|179254|179442.1|179045.1|22
1676240400000|2023-02-12 22:20:00|179610.9|179213.9|179442.1|179045.1|179677.7|179280.7|179442.1|179045.1|19
1676240700000|2023-02-12 22:25:00|179450.4|179053.4|179685.2|179343.2|179685.2|179343.2|179414.6|179053.4|11
1676241000000|2023-02-12 22:30:00|179573.1|179231.1|179510.5|179168.5|179661.6|179319.6|179432.8|179090.8|124
1676241300000|2023-02-12 22:35:00|179615.9|179273.9|179577.8|179235.8|179654.2|179312.2|179455.6|179113.6|31
1676241600000|2023-02-12 22:40:00|179510.9|179168.9|179505.6|179163.6|179668.5|179326.5|179477.3|179135.3|63
1676241900000|2023-02-12 22:45:00|179616.1|179274.1|179537|179195|179668.5|179326.5|179424.1|179082.1|74
1676242200000|2023-02-12 22:50:00|179537.1|179195.1|179455.1|179113.1|179591.7|179249.7|179441.4|179099.4|154
1676242500000|2023-02-12 22:55:00|179486.9|179144.9|179303.8|178961.8|179604.2|179262.2|179303.8|178961.8|82
1676242800000|2023-02-12 23:00:00|179328.9|178986.9|179417.3|179075.3|179455.2|179113.2|179328.9|178986.9|300
1676243100000|2023-02-12 23:05:00|179417|179075|179441.2|179099.2|179503.5|179161.5|179410.3|179068.3|218
1676243400000|2023-02-12 23:10:00|179451.1|179109.1|179361.7|179019.7|179504.9|179162.9|179342.7|179000.7|169
1676243700000|2023-02-12 23:15:00|179361.8|179019.8|179403.5|179061.5|179433.7|179091.7|179301.3|178959.3|200
1676244000000|2023-02-12 23:20:00|179399.4|179057.4|179388.6|179046.6|179423.5|179081.5|179296.9|178954.9|186
1676244300000|2023-02-12 23:25:00|179389.6|179047.6|179396.6|179054.6|179428.2|179086.2|179344.7|179002.7|149
1676244600000|2023-02-12 23:30:00|179396.4|179054.4|179419.9|179077.9|179424.4|179082.4|179366|179024|134
1676244900000|2023-02-12 23:35:00|179421|179079|179423.7|179081.7|179426.4|179084.4|179327|178985|128
1676245200000|2023-02-12 23:40:00|179423.1|179081.1|179391.7|179049.7|179424.2|179082.2|179340.3|178998.3|153
1676245500000|2023-02-12 23:45:00|179420.2|179078.2|179404.4|179062.4|179427.7|179085.7|179373.6|179031.6|164
1676245800000|2023-02-12 23:50:00|179403.7|179061.7|179425.1|179083.1|179430.9|179088.9|179367.5|179025.5|202
1676246100000|2023-02-12 23:55:00|179425|179083|179378|179036|179425.6|179083.6|179346.5|179004.5|166
1676246400000|2023-02-13 00:00:00|179378.1|179036.1|179613.1|179271.1|179679.6|179337.6|179378.1|179036.1|285
1676246700000|2023-02-13 00:05:00|179613.4|179271.4|179621.3|179279.3|179647.2|179305.2|179346.8|179004.8|306
1676247000000|2023-02-13 00:10:00|179633.5|179291.5|179684.6|179342.6|179699|179357|179537.5|179195.5|243
1676247300000|2023-02-13 00:15:00|179686.7|179344.7|179737.7|179395.7|179779|179437|179628|179286|283
1676247600000|2023-02-13 00:20:00|179737.4|179395.4|179626.1|179284.1|179767.9|179425.9|179626.1|179284.1|270
1676247900000|2023-02-13 00:25:00|179605.3|179263.3|179588.6|179246.6|179631.3|179289.3|179564.7|179222.7|164
1676248200000|2023-02-13 00:30:00|179588.3|179246.3|179609.2|179267.2|179618.1|179276.1|179537.9|179195.9|150
1676248500000|2023-02-13 00:35:00|179608.9|179266.9|179591.3|179249.3|179611.1|179364|179472|179142.8|249
1676248800000|2023-02-13 00:40:00|179587.2|179245.2|179382.9|179100.7|179673.2|179359.5|179360.5|179068.3|448
1676249100000|2023-02-13 00:45:00|179382.7|179100.4|179343.7|179112|179395.9|179172.1|179295.6|179085.8|269
1676249400000|2023-02-13 00:50:00|179344.1|179111.9|179279.8|179149.8|179362.3|179170.7|179273.6|179078.5|256
1676249700000|2023-02-13 00:55:00|179279.7|179149.7|179230.7|179100.7|179291.8|179159.5|179221.8|179041.2|198
1676250000000|2023-02-13 01:00:00|179275.9|179071.3|179278.6|179068.8|179293.7|179104.4|179217.3|179057|225
1676250300000|2023-02-13 01:05:00|179279|179069.2|179298.9|179168.9|179342.5|179185.4|179213.1|179055.4|514
1676250600000|2023-02-13 01:10:00|179290.2|179160.2|179365.3|179235.3|179425.7|179295.7|179287.3|179157.3|581
1676250900000|2023-02-13 01:15:00|179365.2|179235.2|179386.7|179256.7|179407.5|179277.5|179349|179219|558
1676251200000|2023-02-13 01:20:00|179386.5|179256.5|179580.3|179450.3|179583.8|179453.8|179374.9|179244.9|577
1676251500000|2023-02-13 01:25:00|179580.4|179450.4|179621.6|179491.6|179687.6|179506.1|179566.4|179434.3|437
1676251800000|2023-02-13 01:30:00|179619|179489|179559.2|179429.2|179688.9|179507.9|179528|179362.1|620
1676252100000|2023-02-13 01:35:00|179559|179429|179383.2|179253.2|179559.1|179429.1|179383.2|179214.3|691
1676252400000|2023-02-13 01:40:00|179418.9|179214.3|179398.1|179268.1|179491.4|179326.9|179342.1|179173.6|656
1676252700000|2023-02-13 01:45:00|179398|179268|179542.2|179412.2|179579.1|179415.8|179350.4|179232.8|550
1676253000000|2023-02-13 01:50:00|179547.3|179417.3|179343.2|179213.2|179617.8|179487.8|179340.6|179173.9|398
1676253300000|2023-02-13 01:55:00|179343|179213|179295.4|179165.4|179406.8|179255.5|179291.7|179157|562
1676253600000|2023-02-13 02:00:00|179298.5|179168.5|179357|179156.9|179367.7|179206.3|179265.5|179125.8|467
1676253900000|2023-02-13 02:05:00|179321.8|179191.8|179481|179351|179527.2|179352.5|179319.3|179151.7|384
1676254200000|2023-02-13 02:10:00|179515|179311|179369.4|179239.4|179521.2|179356.3|179364|179210.6|421
1676254500000|2023-02-13 02:15:00|179369.2|179239.2|179364.1|179152.2|179433.7|179256|179291.5|179130.1|495
1676254800000|2023-02-13 02:20:00|179360.7|179152.6|179320.8|179190.8|179392.1|179210.1|179285.4|179143.4|401
1676255100000|2023-02-13 02:25:00|179310.6|179180.6|179587|179371.6|179587|179411|179310.6|179169|462
1676255400000|2023-02-13 02:30:00|179587.6|179372.1|179550.9|179420.9|179594.1|179432.4|179516|179356.1|542
1676255700000|2023-02-13 02:35:00|179547.9|179417.9|179576.6|179446.6|179594.1|179464.1|179536.5|179389|557
1676256000000|2023-02-13 02:40:00|179566.5|179436.5|179573.5|179443.5|179593|179463|179542.1|179412.1|536
1676256300000|2023-02-13 02:45:00|179570.3|179440.3|179465.2|179335.2|179595.5|179465.5|179465|179315.2|267
1676256600000|2023-02-13 02:50:00|179465|179335|179456|179326|179507.4|179377.4|179433.6|179282|451
1676256900000|2023-02-13 02:55:00|179450.6|179320.6|179425.3|179295.3|179503|179336.3|179405.4|179223.1|273
1676257200000|2023-02-13 03:00:00|179425.2|179295.2|179479.6|179349.6|179556|179371.9|179422.7|179269.9|439
1676257500000|2023-02-13 03:05:00|179478.1|179348.1|179456.7|179326.7|179537|179368.7|179432.7|179276.4|337
1676257800000|2023-02-13 03:10:00|179454.4|179324.4|179459.5|179329.5|179547.6|179383|179449.1|179294.7|418
1676258100000|2023-02-13 03:15:00|179460.1|179330.1|179453.8|179323.8|179522|179365.6|179448.2|179293.7|411
1676258400000|2023-02-13 03:20:00|179510|179307.9|179501.8|179301|179511.2|179352|179445.4|179300.6|334
1676258700000|2023-02-13 03:25:00|179456.4|179301.2|179504.6|179304.6|179512.8|179340.8|179448.8|179296.7|290
1676259000000|2023-02-13 03:30:00|179470|179340|179460.6|179330.6|179517.2|179365|179448.4|179295.8|378
1676259300000|2023-02-13 03:35:00|179460.7|179330.7|179459.3|179329.3|179513.2|179345.2|179442.7|179296.8|239
1676259600000|2023-02-13 03:40:00|179456|179326|179474.8|179344.8|179520|179355.6|179442.8|179296|374
1676259900000|2023-02-13 03:45:00|179476.7|179346.7|179482|179352|179522|179359.6|179456.7|179306.7|391
1676260200000|2023-02-13 03:50:00|179472.1|179342.1|179514.5|179384.5|179557|179391.5|179463.7|179333.7|357
1676260500000|2023-02-13 03:55:00|179511.7|179381.7|179670.2|179463.1|179671.8|179501.6|179502.9|179372.9|315
1676260800000|2023-02-13 04:00:00|179662.6|179458.3|179611.2|179481.2|179670.4|179495.9|179592.7|179434.1|268
1676261100000|2023-02-13 04:05:00|179611.1|179481.1|179621.7|179491.7|179671.8|179513.1|179602.2|179438.1|303
1676261400000|2023-02-13 04:10:00|179621.9|179491.9|179636|179506|179677.1|179516|179617.6|179454.6|302
1676261700000|2023-02-13 04:15:00|179637.9|179507.9|179629.4|179499.4|179688|179522.3|179620.4|179459.9|278
1676262000000|2023-02-13 04:20:00|179631.7|179501.7|179666.6|179465.8|179683.7|179517.5|179616.5|179446.9|301
1676262300000|2023-02-13 04:25:00|179662.7|179461.7|179619|179489|179676.4|179509|179610.5|179456.4|271
1676262600000|2023-02-13 04:30:00|179619.3|179489.3|179634.3|179504.3|179663.1|179512.1|179616.5|179461.1|344
1676262900000|2023-02-13 04:35:00|179634.1|179504.1|179622.9|179492.9|179636|179506|179618.6|179488.6|275
1676263200000|2023-02-13 04:40:00|179628.3|179498.3|179625.6|179495.6|179638.5|179508.5|179620|179490|298
1676263500000|2023-02-13 04:45:00|179625.7|179495.7|179621.9|179491.9|179656.6|179501.1|179615.8|179455.5|277
1676263800000|2023-02-13 04:50:00|179629.4|179499.4|179632.5|179502.5|179637.2|179507.2|179621.1|179491.1|280
1676264100000|2023-02-13 04:55:00|179632.8|179502.8|179659|179529|179660.1|179530.1|179622.4|179492.4|362
1676264400000|2023-02-13 05:00:00|179658.9|179528.9|179687.1|179557.1|179713.6|179583.6|179634.8|179504.8|539
1676264700000|2023-02-13 05:05:00|179688.8|179558.8|179683.6|179553.6|179700.2|179570.2|179676|179546|512
1676265000000|2023-02-13 05:10:00|179678|179548|179690.8|179560.8|179696.2|179566.2|179651.5|179521.5|455
1676265300000|2023-02-13 05:15:00|179690.5|179560.5|179526|179396|179692.2|179562.2|179509.5|179350.2|470
1676265600000|2023-02-13 05:20:00|179521.7|179391.7|179478.9|179348.9|179521.8|179391.8|179478.9|179348.9|437
1676265900000|2023-02-13 05:25:00|179478.6|179348.6|179487|179357|179510.5|179380.5|179464.5|179334.5|515
1676266200000|2023-02-13 05:30:00|179486.9|179356.9|179646.2|179516.2|179652.4|179522.4|179482.3|179352.3|504
1676266500000|2023-02-13 05:35:00|179646|179516|179644.3|179514.3|179653.4|179523.4|179615.1|179485.1|315
1676266800000|2023-02-13 05:40:00|179650.5|179520.5|179446.8|179316.8|179653.6|179523.6|179429.7|179233.9|520
1676267100000|2023-02-13 05:45:00|179446.6|179316.6|179376|179246|179455.8|179325.8|179372.3|179242.3|425
1676267400000|2023-02-13 05:50:00|179351.5|179221.5|179360.1|179230.1|179402.7|179272.7|179329.1|179168|507
1676267700000|2023-02-13 05:55:00|179363|179233|179372.4|179242.4|179394.8|179279.7|179341.4|179211.4|340
1676268000000|2023-02-13 06:00:00|179370.8|179240.8|179357|179227|179417.4|179287.4|179353.6|179223.6|505
1676268300000|2023-02-13 06:05:00|179356.5|179226.5|179364.2|179234.2|179387.6|179257.6|179332.3|179202.3|473
1676268600000|2023-02-13 06:10:00|179361.5|179231.5|179373.5|179243.5|179390.8|179260.8|179347.6|179217.6|386
1676268900000|2023-02-13 06:15:00|179372.6|179242.6|179395.3|179265.3|179397.4|179267.4|179345|179215|483
1676269200000|2023-02-13 06:20:00|179395|179265|179324|179194|179395|179265|179314.8|179184.8|554
1676269500000|2023-02-13 06:25:00|179324.1|179194.1|179260|179130|179328|179198|179237.6|179107.6|587
1676269800000|2023-02-13 06:30:00|179259.6|179129.6|179158.2|179028.2|179277.5|179147.5|179138.1|179008.1|523
1676270100000|2023-02-13 06:35:00|179157.9|179027.9|179212.1|179082.1|179215.8|179085.8|179130.5|179000.5|407
1676270400000|2023-02-13 06:40:00|179212|179082|179190|179060|179212.3|179082.3|179150.4|179020.4|460
1676270700000|2023-02-13 06:45:00|179177.6|179047.6|179153.1|179023.1|179208.6|179078.6|179143.1|179013.1|509
1676271000000|2023-02-13 06:50:00|179153.2|179023.2|179151.6|179021.6|179168.8|179038.8|179137|179007|284
1676271300000|2023-02-13 06:55:00|179150.9|179020.9|179185.8|179055.8|179196.2|179066.2|179147.2|179017.2|540
1676271600000|2023-02-13 07:00:00|179162.8|179072.8|179161.1|179071.1|179236.5|179146.5|179027.6|178937.6|597
1676271900000|2023-02-13 07:05:00|179161.2|179071.2|179082.7|178992.7|179185|179095|179049.5|178959.5|477
1676272200000|2023-02-13 07:10:00|179083.1|178993.1|179065.5|178975.5|179134.9|179044.9|179065.5|178975.4|439
1676272500000|2023-02-13 07:15:00|179064.8|178974.8|179088.6|178998.6|179095|179005|179025.9|178935.9|423
1676272800000|2023-02-13 07:20:00|179088.5|178998.5|179064.6|178974.6|179088.5|178998.5|178921.4|178831.4|356
1676273100000|2023-02-13 07:25:00|179064.3|178974.3|178997.3|178867.3|179064.3|178974.3|178931.6|178841.6|427
1676273400000|2023-02-13 07:30:00|178994|178864|178988.4|178898.4|179166.6|179052.3|178969|178855.7|626
1676273700000|2023-02-13 07:35:00|178992.7|178902.7|178899.5|178809.5|179028.2|178938.2|178899.5|178809.5|461
1676274000000|2023-02-13 07:40:00|178899|178809|178938.2|178848.2|179116.8|179026.8|178890|178800|602
1676274300000|2023-02-13 07:45:00|178938|178848|178981.9|178891.9|179019.5|178929.5|178912|178822|520
1676274600000|2023-02-13 07:50:00|178980.7|178890.7|178966.1|178876.1|179008.3|178918.3|178878.5|178775.2|475
1676274900000|2023-02-13 07:55:00|178967.3|178877.3|179098.2|179008.2|179107.1|179017.1|178967.3|178877.3|583
1676275200000|2023-02-13 08:00:00|179099.8|179009.8|179283.2|179193.2|179302.6|179212.6|179075|178985|654
1676275500000|2023-02-13 08:05:00|179282.3|179192.3|179219.6|179129.6|179391.3|179301.3|179213|179123|532
1676275800000|2023-02-13 08:10:00|179219.3|179129.3|179184.9|179094.9|179271.5|179181.5|179123.8|179033.8|436
1676276100000|2023-02-13 08:15:00|179188|179098|179388.9|179298.9|179461.1|179371.1|179187.9|179087|606
1676276400000|2023-02-13 08:20:00|179389.4|179299.4|179603.6|179513.6|179616.8|179526.8|179389|179299|572
1676276700000|2023-02-13 08:25:00|179604.5|179514.5|179806.5|179716.5|179818.3|179728.3|179604.2|179514.2|498
1676277000000|2023-02-13 08:30:00|179810.2|179720.2|180009.1|179919.1|180035.8|179945.8|179782.6|179692.6|567
1676277300000|2023-02-13 08:35:00|180009.2|179919.2|180276.6|180186.6|180282.3|180192.3|180001.7|179911.7|557
1676277600000|2023-02-13 08:40:00|180278|180188|180186.2|180096.2|180348.4|180258.4|180146.9|180056.9|487
1676277900000|2023-02-13 08:45:00|180187|180097|179939.2|179849.2|180197.4|180107.4|179925.1|179835.1|472
1676278200000|2023-02-13 08:50:00|179938.4|179848.4|179947.7|179857.7|180001.7|179911.7|179929.6|179839.6|447
1676278500000|2023-02-13 08:55:00|179950.4|179860.4|180231.4|180141.4|180248.3|180158.3|179943.6|179853.6|563
1676278800000|2023-02-13 09:00:00|180238.6|180148.6|180333.4|180243.4|180435.3|180345.3|180134.6|180044.6|544
1676279100000|2023-02-13 09:05:00|180333.6|180243.6|180167.1|180077.1|180351.3|180261.3|180147.7|180057.7|423
1676279400000|2023-02-13 09:10:00|180167.2|180077.2|179947.2|179857.2|180175.4|180085.4|179942.2|179852.2|419
1676279700000|2023-02-13 09:15:00|179946|179856|180197.4|180107.4|180202.1|180112.1|179880.5|179790.5|431
1676280000000|2023-02-13 09:20:00|180197.3|180107.3|180274.6|180184.6|180354.2|180264.2|180114.7|180024.7|447
1676280300000|2023-02-13 09:25:00|180274.4|180184.4|180664.1|180574.1|180789.2|180659.2|180231.2|180141.2|490
1676280600000|2023-02-13 09:30:00|180684.4|180594.4|180525.6|180435.6|180927.3|180837.3|180506.5|180416.5|634
1676280900000|2023-02-13 09:35:00|180525.9|180435.9|180683.6|180593.6|180724.8|180634.8|180510.9|180420.9|400
1676281200000|2023-02-13 09:40:00|180681.2|180591.2|180504.5|180414.5|180695.2|180605.2|180497.5|180407.5|431
1676281500000|2023-02-13 09:45:00|180504.2|180414.2|180448.6|180318.6|180547.6|180457.6|180415|180313.4|510
1676281800000|2023-02-13 09:50:00|180448.3|180318.3|180368|180278|180467|180371.5|180325.1|180235.1|542
1676282100000|2023-02-13 09:55:00|180368.9|180278.9|180194.1|180104.1|180369.5|180279.5|180114|180024|499
1676282400000|2023-02-13 10:00:00|180196.5|180106.5|180087.4|179997.4|180291.8|180201.8|180006.7|179916.7|533
1676282700000|2023-02-13 10:05:00|180087.5|179997.5|180140|180050|180155.5|180051.9|180056.7|179966.7|371
1676283000000|2023-02-13 10:10:00|180137.5|180047.5|179891.8|179801.8|180137.5|180047.5|179859.3|179769.3|420
1676283300000|2023-02-13 10:15:00|179891.4|179801.4|179971.8|179881.8|180020.4|179908|179891.4|179783.9|439
1676283600000|2023-02-13 10:20:00|179969.4|179879.4|179949.1|179859.1|179990|179880.5|179936.4|179828.7|386
1676283900000|2023-02-13 10:25:00|179950.5|179860.5|179947.2|179857.2|179995.4|179897.7|179900.8|179810.8|329
1676284200000|2023-02-13 10:30:00|179949.2|179859.2|179688.2|179598.2|179949.6|179859.6|179639.9|179549.9|305
1676284500000|2023-02-13 10:35:00|179687.5|179597.5|179710.8|179620.8|179728.6|179638.6|179663.9|179573.9|354
1676284800000|2023-02-13 10:40:00|179712.5|179622.5|179714|179624|179719.8|179629.8|179700.9|179610.9|225
1676285100000|2023-02-13 10:45:00|179713.4|179623.4|179696|179606|179718|179628|179679.9|179589.9|204
1676285400000|2023-02-13 10:50:00|179697.7|179607.7|179704.5|179614.5|179724.7|179634.7|179679|179589|242
1676285700000|2023-02-13 10:55:00|179704.6|179614.6|179689.4|179599.4|179863.8|179773.8|179689.4|179599.4|407
1676286000000|2023-02-13 11:00:00|179687.7|179597.7|179671.3|179581.3|179696|179606|179628.4|179538.4|327
1676286300000|2023-02-13 11:05:00|179670.6|179580.6|179875.2|179785.2|179889.8|179799.8|179669.1|179579.1|435
1676286600000|2023-02-13 11:10:00|179873.4|179783.4|179881.3|179791.3|179941.5|179851.5|179859.5|179769.5|326
1676286900000|2023-02-13 11:15:00|179884.3|179794.3|179810.1|179720.1|179940.8|179850.8|179792.4|179702.4|407
1676287200000|2023-02-13 11:20:00|179805.6|179715.6|179757.4|179667.4|179854.2|179746.3|179686.8|179596.8|304
1676287500000|2023-02-13 11:25:00|179756.8|179666.8|179785.1|179695.1|179813|179723|179678.8|179588.8|366
1676287800000|2023-02-13 11:30:00|179785.2|179695.2|179676.3|179586.3|179787|179697|179621|179531|295
1676288100000|2023-02-13 11:35:00|179678.3|179588.3|179761.8|179671.8|179782.6|179692.6|179659|179569|298
1676288400000|2023-02-13 11:40:00|179762.7|179672.7|179851.1|179761.1|179877.8|179782.4|179738.5|179648.5|381
1676288700000|2023-02-13 11:45:00|179865.1|179775.1|180052.5|179962.5|180054.5|179962.5|179836.9|179725|443
1676289000000|2023-02-13 11:50:00|180048.4|179958.4|180003|179913|180106.3|180016.3|179987.3|179897.3|417
1676289300000|2023-02-13 11:55:00|180003.2|179913.2|180034.9|179944.9|180053.4|179963.4|179996.5|179906.5|310
1676289600000|2023-02-13 12:00:00|180033|179943|180043.5|179953.5|180069.5|179979.5|179886.2|179789.9|383
1676289900000|2023-02-13 12:05:00|180044.4|179954.4|179977.4|179847.4|180059.5|179969.5|179938.9|179824.2|395
1676290200000|2023-02-13 12:10:00|179977.5|179847.5|179826.5|179696.5|179988.3|179863.6|179802.8|179687.1|317
1676290500000|2023-02-13 12:15:00|179825.5|179695.5|179687.2|179597.2|179825.5|179706.7|179687.2|179597.2|440
1676290800000|2023-02-13 12:20:00|179687.3|179597.3|179717.5|179627.5|179745.4|179655.4|179633.6|179543.6|482
1676291100000|2023-02-13 12:25:00|179712.7|179622.7|179548.1|179458.1|179714.6|179624.6|179537.5|179447.5|476
1676291400000|2023-02-13 12:30:00|179551.7|179461.7|179631.3|179541.3|179646.2|179556.2|179529.2|179439.2|526
1676291700000|2023-02-13 12:35:00|179629.9|179539.9|179677.8|179587.8|179698.6|179608.6|179579.1|179489.1|527
1676292000000|2023-02-13 12:40:00|179678.4|179588.4|179689.2|179599.2|179705.8|179615.8|179649.6|179559.6|578
1676292300000|2023-02-13 12:45:00|179709.8|179619.8|179547.2|179457.2|179709.8|179619.8|179514.4|179424.4|456
1676292600000|2023-02-13 12:50:00|179548.9|179458.9|179533.4|179443.4|179559.5|179469.5|179517.7|179427.7|329
1676292900000|2023-02-13 12:55:00|179534.2|179444.2|179526.5|179436.5|179559|179469|179514|179424|468
1676293200000|2023-02-13 13:00:00|179527.1|179437.1|179364.5|179274.5|179531.5|179441.5|179351|179261|688
1676293500000|2023-02-13 13:05:00|179363|179273|179359|179269|179435.4|179345.4|179342.6|179252.6|628
1676293800000|2023-02-13 13:10:00|179360.7|179270.7|179451.9|179361.9|179474.8|179384.8|179348|179258|657
1676294100000|2023-02-13 13:15:00|179458.3|179368.3|179613|179523|179624.7|179534.7|179441.8|179351.8|611
1676294400000|2023-02-13 13:20:00|179612.6|179522.6|179592.7|179502.7|179635.6|179545.6|179534|179444|604
1676294700000|2023-02-13 13:25:00|179595.1|179505.1|179644.1|179554.1|179663.7|179573.7|179592.1|179502.1|498
1676295000000|2023-02-13 13:30:00|179643|179553|179709|179619|179787.5|179697.5|179634.6|179544.6|620
1676295300000|2023-02-13 13:35:00|179708.1|179618.1|179806.9|179716.9|179836.9|179746.9|179690.1|179590.5|588
1676295600000|2023-02-13 13:40:00|179804.7|179714.7|179854.6|179764.6|179871|179781|179797.5|179707.5|579
1676295900000|2023-02-13 13:45:00|179855.1|179765.1|179828.7|179738.7|179930.6|179840.6|179737.6|179647.6|605
1676296200000|2023-02-13 13:50:00|179829.7|179739.7|179787|179697|179830.9|179740.9|179744.5|179654.5|576
1676296500000|2023-02-13 13:55:00|179786.5|179696.5|179702.8|179612.8|179787.7|179697.7|179596.3|179506.3|652
1676296800000|2023-02-13 14:00:00|179701.4|179611.4|179660.9|179570.9|179731.3|179641.3|179660.2|179570.2|611
1676297100000|2023-02-13 14:05:00|179660.4|179570.4|179617.1|179527.1|179680.3|179590.3|179503.5|179413.5|573
1676297400000|2023-02-13 14:10:00|179618.5|179528.5|179612.8|179522.8|179677.7|179575.7|179605.3|179497|633
1676297700000|2023-02-13 14:15:00|179609.7|179519.7|179403.7|179313.7|179642.4|179535.7|179379.2|179289.2|587
1676298000000|2023-02-13 14:20:00|179402.4|179312.4|179211.1|179121.1|179431.7|179341.7|179189.6|179099.6|572
1676298300000|2023-02-13 14:25:00|179208.8|179118.8|179187.9|179097.9|179228|179138|179166.2|179076.2|547
1676298600000|2023-02-13 14:30:00|179191.1|179101.1|179369.4|179279.4|179393.4|179303.4|179152.8|179062.8|673
1676298900000|2023-02-13 14:35:00|179372.5|179282.5|179112.5|179022.5|179414.9|179324.9|179112.5|179022.5|783
1676299200000|2023-02-13 14:40:00|179115.6|179025.6|179056.8|178966.8|179154.2|179064.2|179013.7|178923.7|681
1676299500000|2023-02-13 14:45:00|179052.3|178962.3|178975.4|178885.4|179073.5|178983.5|178968.1|178878.1|743
1676299800000|2023-02-13 14:50:00|178975.8|178885.8|178799.8|178709.8|178989.9|178899.9|178796.5|178706.5|760
1676300100000|2023-02-13 14:55:00|178796.9|178706.9|178592.4|178502.4|178807.2|178717.2|178524|178434|728
1676300400000|2023-02-13 15:00:00|178587.9|178497.9|178671.3|178581.3|178677.2|178587.2|178530.9|178440.9|669
1676300700000|2023-02-13 15:05:00|178671.1|178581.1|178710.9|178620.9|178721.8|178631.8|178651|178561|500
1676301000000|2023-02-13 15:10:00|178711.2|178621.2|178751|178661|178757.7|178667.7|178688.3|178598.3|556
1676301300000|2023-02-13 15:15:00|178737.4|178647.4|178790.7|178700.7|178821.5|178731.5|178736.4|178646.4|511
1676301600000|2023-02-13 15:20:00|178786.7|178696.7|178584.9|178494.9|178787.3|178697.3|178526.4|178436.4|519
1676301900000|2023-02-13 15:25:00|178586.8|178496.8|178461.4|178371.4|178605.3|178515.3|178461.4|178371.4|612
1676302200000|2023-02-13 15:30:00|178460.8|178370.8|178387.1|178297.1|178510|178420|178298|178208|599
1676302500000|2023-02-13 15:35:00|178385.6|178295.6|178469.9|178379.9|178507.3|178417.3|178302|178212|550
1676302800000|2023-02-13 15:40:00|178470.9|178380.9|178598.1|178508.1|178628.6|178531.8|178464.2|178362.5|521
1676303100000|2023-02-13 15:45:00|178595.7|178505.7|178705.6|178615.6|178773.1|178683.1|178558.6|178468.6|588
1676303400000|2023-02-13 15:50:00|178703|178613|178564.7|178474.7|178703|178613|178541.6|178451.6|506
1676303700000|2023-02-13 15:55:00|178565.1|178475.1|178473.9|178383.9|178675.2|178585.2|178472.5|178382.5|576
1676304000000|2023-02-13 16:00:00|178473.6|178383.6|178528.8|178438.8|178556.7|178466.7|178457|178367|679
1676304300000|2023-02-13 16:05:00|178535.6|178445.6|178617.5|178527.5|178647.1|178547|178504.2|178414.2|542
1676304600000|2023-02-13 16:10:00|178616.7|178526.7|178589|178499|178654.1|178564.1|178589|178499|539
1676304900000|2023-02-13 16:15:00|178590|178500|178592.8|178502.8|178616.9|178526.9|178554.2|178464.2|580
1676305200000|2023-02-13 16:20:00|178593.3|178503.3|178524.5|178434.5|178616.5|178517.6|178523.5|178433.5|471
1676305500000|2023-02-13 16:25:00|178524|178434|178616.8|178526.8|178638.5|178548.5|178362.6|178272.6|643
1676305800000|2023-02-13 16:30:00|178612.1|178522.1|178594.1|178504.1|178723.4|178613.4|178548.4|178458.4|523
1676306100000|2023-02-13 16:35:00|178594.4|178504.4|178627.9|178537.9|178702.5|178572.5|178569.8|178479.8|393
1676306400000|2023-02-13 16:40:00|178631.1|178541.1|178588.8|178498.8|178677.1|178587.1|178580.3|178476.4|311
1676306700000|2023-02-13 16:45:00|178583.8|178493.8|178546.4|178456.4|178591.9|178501.9|178496.6|178406.6|348
1676307000000|2023-02-13 16:50:00|178548.4|178458.4|178657.8|178567.8|178660.9|178570.9|178492.6|178402.6|522
1676307300000|2023-02-13 16:55:00|178651.6|178561.6|178656.6|178566.6|178736.9|178626.5|178650.7|178560.7|363
1676307600000|2023-02-13 17:00:00|178660|178570|178657.6|178527.6|178702.2|178596.5|178598.5|178488.8|522
1676307900000|2023-02-13 17:05:00|178658.1|178528.1|178681.6|178591.6|178710.8|178602.7|178644.3|178527.1|560
1676308200000|2023-02-13 17:10:00|178684|178594|178705.9|178615.9|178723.8|178633.8|178663|178573|337
1676308500000|2023-02-13 17:15:00|178706.3|178616.3|178605.7|178515.7|178721|178616.9|178595.2|178505.2|345
1676308800000|2023-02-13 17:20:00|178600.9|178510.9|178593.4|178463.4|178662.5|178536.5|178571.5|178441.5|448
1676309100000|2023-02-13 17:25:00|178593.5|178463.5|178585.6|178495.6|178630.1|178537.4|178583.1|178460.6|346
1676309400000|2023-02-13 17:30:00|178586.7|178496.7|178559.7|178429.7|178626.9|178536.9|178544.4|178427.7|355
1676309700000|2023-02-13 17:35:00|178559.3|178429.3|178593|178503|178607.3|178517.3|178543.5|178429.2|359
1676310000000|2023-02-13 17:40:00|178595|178505|178580.7|178490.7|178609.5|178519.5|178559.5|178469.5|276
1676310300000|2023-02-13 17:45:00|178580.8|178490.8|178578.1|178488.1|178619.5|178508.5|178529.7|178415.6|376
1676310600000|2023-02-13 17:50:00|178581|178491|178497.3|178407.3|178641|178547.2|178476.6|178386.6|356
1676310900000|2023-02-13 17:55:00|178497.7|178407.7|178536.2|178446.2|178572.8|178482.8|178490.3|178400.3|355
1676311200000|2023-02-13 18:00:00|178531.5|178441.5|178656.1|178566.1|178675.8|178569.3|178513.8|178423.8|514
1676311500000|2023-02-13 18:05:00|178657.7|178567.7|178728.2|178638.2|178740|178650|178635.5|178545.5|453
1676311800000|2023-02-13 18:10:00|178725|178635|178717.4|178627.4|178739.8|178649.8|178701.1|178611.1|441
1676312100000|2023-02-13 18:15:00|178716.7|178626.7|178618.2|178528.2|178726.2|178636.2|178601.4|178511.4|400
1676312400000|2023-02-13 18:20:00|178618.6|178528.6|178597.9|178507.9|178633.4|178543.4|178592.6|178502.6|342
1676312700000|2023-02-13 18:25:00|178604.3|178514.3|178590.9|178500.9|178631.1|178541.1|178583.5|178493.5|365
1676313000000|2023-02-13 18:30:00|178591.1|178501.1|178604.7|178474.7|178606.5|178516.5|178548.9|178458.9|370
1676313300000|2023-02-13 18:35:00|178608|178478|178608.2|178518.2|178617.1|178527.1|178544.3|178454.3|378
1676313600000|2023-02-13 18:40:00|178606.7|178516.7|178644.6|178514.6|178644.6|178549.3|178591.1|178501.1|331
1676313900000|2023-02-13 18:45:00|178645.8|178515.8|178509.8|178379.8|178655.8|178525.8|178487.8|178357.8|395
1676314200000|2023-02-13 18:50:00|178516|178386|178536.5|178406.5|178559.7|178429.7|178509.1|178379.1|392
1676314500000|2023-02-13 18:55:00|178538.8|178408.8|178493.7|178403.7|178556|178426|178482.2|178368.7|423
1676314800000|2023-02-13 19:00:00|178494.3|178404.3|178509|178379|178584|178459.7|178483.6|178370.2|434
1676315100000|2023-02-13 19:05:00|178508.8|178378.8|178538.3|178408.3|178588.7|178458.7|178483.7|178372|345
1676315400000|2023-02-13 19:10:00|178538.2|178408.2|178619.4|178489.4|178619.4|178493.1|178504.9|178388.4|339
1676315700000|2023-02-13 19:15:00|178619.5|178489.5|178616.2|178486.2|178633.2|178503.2|178560.8|178430.8|354
1676316000000|2023-02-13 19:20:00|178623.4|178493.4|178654.1|178524.1|178657.8|178527.8|178596.2|178466.2|299
1676316300000|2023-02-13 19:25:00|178653.3|178523.3|178683.9|178553.9|178697.9|178567.9|178617.9|178500.1|514
1676316600000|2023-02-13 19:30:00|178683.1|178553.1|178693|178563|178712.1|178601.1|178662.5|178539.3|265
1676316900000|2023-02-13 19:35:00|178693.1|178563.1|178598.1|178508.1|178693.1|178588.9|178598.1|178483.7|335
1676317200000|2023-02-13 19:40:00|178620.7|178490.7|178669.4|178539.4|178680.4|178573.2|178606.8|178490.7|254
1676317500000|2023-02-13 19:45:00|178669.6|178539.6|178756.7|178626.7|178763.4|178643.9|178633.3|178503.3|445
1676317800000|2023-02-13 19:50:00|178758.6|178628.6|178723.1|178633.1|178767.1|178640.8|178716.3|178593.2|396
1676318100000|2023-02-13 19:55:00|178722.9|178632.9|178715.7|178625.7|178749.8|178641.1|178709.9|178595.1|482
1676318400000|2023-02-13 20:00:00|178721.3|178631.3|178756.4|178626.4|178780.1|178659.7|178704.7|178596.2|326
1676318700000|2023-02-13 20:05:00|178756.5|178626.5|178662.5|178572.5|178759.1|178636.4|178662.5|178538.7|301
1676319000000|2023-02-13 20:10:00|178664.5|178574.5|178699.3|178569.3|178732.2|178607.9|178664.5|178548|199
1676319300000|2023-02-13 20:15:00|178714.8|178584.8|178679.5|178549.5|178732.9|178602.9|178648.6|178543.3|231
1676319600000|2023-02-13 20:20:00|178682.8|178552.8|178674.5|178584.5|178726.5|178612.4|178665.6|178552.8|164
1676319900000|2023-02-13 20:25:00|178674.4|178584.4|178661.7|178531.7|178684.7|178584.4|178631.6|178524.3|211
1676320200000|2023-02-13 20:30:00|178638.7|178548.7|178591.9|178461.9|178657.1|178548.7|178574.2|178457|230
1676320500000|2023-02-13 20:35:00|178591.8|178461.8|178629.7|178499.7|178652.2|178522.2|178549.5|178429.7|272
1676320800000|2023-02-13 20:40:00|178628.5|178498.5|178637|178507|178642.8|178531.8|178596.1|178466.1|207
1676321100000|2023-02-13 20:45:00|178637.1|178507.1|178602.4|178512.4|178641.7|178525.3|178595.3|178465.3|321
1676321400000|2023-02-13 20:50:00|178604.1|178514.1|178731|178601|178741.4|178630|178604.1|178514.1|380
1676321700000|2023-02-13 20:55:00|178730.9|178600.9|178670.2|178580.2|178731|178613.9|178626.6|178536.6|295
1676322000000|2023-02-13 21:00:00|178667.8|178577.8|178552.3|178462.3|178674.7|178584.7|178494.9|178390.2|284
1676322300000|2023-02-13 21:05:00|178555.6|178465.6|178569.9|178479.9|178609.8|178500.4|178554.1|178453.9|211
1676322600000|2023-02-13 21:10:00|178591.4|178461.4|178590|178460|178619|178506.3|178562.2|178459.6|278
1676322900000|2023-02-13 21:15:00|178590.1|178460.1|178577.4|178447.4|178606|178494.1|178569.2|178443.6|186
1676323200000|2023-02-13 21:20:00|178578|178448|178601.9|178471.9|178618.9|178488.9|178578|178448|190
1676323500000|2023-02-13 21:25:00|178602|178472|178650.1|178520.1|178655.4|178537.5|178590|178467.6|281
1676323800000|2023-02-13 21:30:00|178646.6|178516.6|178636.4|178506.4|178649.5|178537|178626.5|178496.5|132
1676324100000|2023-02-13 21:35:00|178638.3|178508.3|178634.8|178504.8|178651.2|178540|178611.3|178496.3|129
1676324400000|2023-02-13 21:40:00|178634.5|178504.5|178589.1|178459.1|178670.8|178540.8|178569.2|178439.2|197
1676324700000|2023-02-13 21:45:00|178588|178458|178602.5|178472.5|178684|178479.5|178566.7|178403|143
1676325000000|2023-02-13 21:50:00|178602.4|178472.4|178660.9|178460.3|178696.7|178498.8|178571.5|178405|76
1676325300000|2023-02-13 21:55:00|178663.8|178449.3|178697.2|178439.7|178722.7|178502.2|178554.6|178407.3|110
1676325600000|2023-02-13 22:00:00|178762.4|178425.2|178804.8|178462.8|178813.9|178471.9|178762.4|178425.2|26
1676325900000|2023-02-13 22:05:00|178815.6|178473.6|178785|178443|178815.6|178473.6|178783.7|178441.7|27
1676326200000|2023-02-13 22:10:00|178795.1|178453.1|178801.9|178459.9|178858.9|178516.9|178773.7|178431.7|56
1676326500000|2023-02-13 22:15:00|178801.8|178459.8|178772|178430|178832.5|178490.5|178772|178430|31
1676326800000|2023-02-13 22:20:00|178771.9|178429.9|178782.8|178440.8|178867.4|178525.4|178763.9|178421.9|54
1676327100000|2023-02-13 22:25:00|178788.8|178446.8|178793.5|178451.5|178853.9|178511.9|178776.2|178434.2|52
1676327400000|2023-02-13 22:30:00|178796.7|178454.7|178774.6|178432.6|178823.5|178481.5|178774.5|178432.5|52
1676327700000|2023-02-13 22:35:00|178781.8|178439.8|178782.2|178440.2|178827.8|178485.8|178770.5|178428.5|34
1676328000000|2023-02-13 22:40:00|178782|178440|178763|178421|178836.2|178494.2|178751.1|178409.1|120
1676328300000|2023-02-13 22:45:00|178762.2|178420.2|178804.2|178462.2|178804.2|178462.2|178756.3|178414.3|69
1676328600000|2023-02-13 22:50:00|178804.1|178462.1|178802.9|178460.9|178804.4|178462.4|178762.1|178420.1|37
1676328900000|2023-02-13 22:55:00|178802.8|178460.8|178789.8|178447.8|178834.7|178492.7|178752.9|178410.9|75
1676329200000|2023-02-13 23:00:00|178790.2|178448.2|178782.6|178440.6|178896|178554|178762.4|178420.4|161
1676329500000|2023-02-13 23:05:00|178831.8|178489.8|178759.1|178417.1|178860.4|178518.4|178758|178416|106
1676329800000|2023-02-13 23:10:00|178793.5|178451.5|178837.6|178495.6|178861.7|178519.7|178752|178410|69
1676330100000|2023-02-13 23:15:00|178861.9|178519.9|178773.1|178431.1|178862.6|178520.6|178745.9|178403.9|136
1676330400000|2023-02-13 23:20:00|178782.2|178455.4|178767.7|178452.9|178790|178481.2|178760|178419.2|93
1676330700000|2023-02-13 23:25:00|178768.3|178453.1|178746.6|178404.6|178782|178482.7|178704.1|178362.1|146
1676331000000|2023-02-13 23:30:00|178746.8|178404.8|178767.3|178425.3|178774|178452|178722|178380|127
1676331300000|2023-02-13 23:35:00|178767.6|178425.6|178715.6|178373.6|178774|178451|178713.1|178371.1|104
1676331600000|2023-02-13 23:40:00|178761.3|178419.3|178719.4|178377.4|178777|178454|178688.4|178374.7|90
1676331900000|2023-02-13 23:45:00|178719.3|178377.3|178744|178402|178776|178454|178685.3|178376.2|87
1676332200000|2023-02-13 23:50:00|178744.4|178402.4|178725.7|178383.7|178769|178458|178683.8|178370|95
1676332500000|2023-02-13 23:55:00|178725.5|178383.5|178717|178375|178745.9|178432|178700.7|178371|148
1676332800000|2023-02-14 00:00:00|178717.1|178375.1|178679.7|178455|178725.8|178509.5|178599.4|178375.1|397
1676333100000|2023-02-14 00:05:00|178679.1|178455.3|178629.6|178499.6|178693.4|178505.7|178625.3|178455.3|462
1676333400000|2023-02-14 00:10:00|178629.4|178499.4|178635.9|178505.9|178690.5|178507.6|178614.3|178452.7|381
1676333700000|2023-02-14 00:15:00|178635.7|178505.7|178674|178473.6|178705.9|178513.2|178622|178462.4|308
1676334000000|2023-02-14 00:20:00|178674.5|178473.5|178637.3|178507.3|178692.4|178510.3|178624.9|178463.3|407
1676334300000|2023-02-14 00:25:00|178637.4|178507.4|178685.3|178483.5|178711|178522.4|178605.9|178450.4|364
1676334600000|2023-02-14 00:30:00|178685.2|178482.8|178700.6|178494.5|178706|178538.3|178629.6|178479.4|291
1676334900000|2023-02-14 00:35:00|178700.5|178494.4|178699.8|178569.8|178761.2|178583.4|178636.9|178478.1|571
1676335200000|2023-02-14 00:40:00|178700|178570|178698.4|178495.1|178712|178577.8|178630.7|178480.5|413
1676335500000|2023-02-14 00:45:00|178650|178520|178627.3|178497.3|178707.6|178534.3|178602.2|178447|313
1676335800000|2023-02-14 00:50:00|178633.7|178503.7|178639|178509|178677.1|178516.6|178605.1|178453.6|361
1676336100000|2023-02-14 00:55:00|178638.9|178508.9|178696.5|178566.5|178732.2|178602.2|178634.6|178504.6|438
1676336400000|2023-02-14 01:00:00|178696.4|178566.4|178621.3|178491.3|178703.4|178573.4|178611.9|178481.9|395
1676336700000|2023-02-14 01:05:00|178632.9|178502.9|178668.3|178538.3|178685.1|178555.1|178621.2|178491.2|433
1676337000000|2023-02-14 01:10:00|178668.7|178538.7|178594.6|178464.6|178670|178540|178580.9|178452.6|389
1676337300000|2023-02-14 01:15:00|178594.4|178464.4|178648.9|178518.9|178654.5|178524.5|178587.5|178457.5|523
1676337600000|2023-02-14 01:20:00|178648.7|178518.7|178743.5|178613.5|178754.9|178624.9|178616.9|178510|530
1676337900000|2023-02-14 01:25:00|178737.8|178607.8|178801.5|178671.5|178816.8|178686.8|178732.7|178602.7|444
1676338200000|2023-02-14 01:30:00|178802|178672|178819.1|178689.1|178850.5|178741.2|178794.9|178664.9|600
1676338500000|2023-02-14 01:35:00|178820.6|178690.6|178847|178717|178859.3|178752|178803.6|178673.6|544
1676338800000|2023-02-14 01:40:00|178846.5|178716.5|178860.6|178730.6|178866.4|178758.4|178830.6|178705.3|549
1676339100000|2023-02-14 01:45:00|178860.5|178730.5|178855.6|178725.6|178868.2|178738.2|178846.3|178716.3|477
1676339400000|2023-02-14 01:50:00|178854.5|178724.5|178845.2|178715.2|178867.4|178737.4|178835.8|178705.8|433
1676339700000|2023-02-14 01:55:00|178845.6|178715.6|178858.9|178728.9|178873|178743|178842.3|178712.3|456
1676340000000|2023-02-14 02:00:00|178858.7|178728.7|178842.9|178712.9|178867.1|178737.1|178833.3|178703.3|562
1676340300000|2023-02-14 02:05:00|178843.1|178713.1|178792.1|178662.1|178852.7|178722.7|178767.8|178637.8|516
1676340600000|2023-02-14 02:10:00|178795.1|178665.1|178802.2|178672.2|178810.5|178680.5|178748.9|178640.7|419
1676340900000|2023-02-14 02:15:00|178802|178672|178806.9|178676.9|178814.8|178684.8|178784|178654|344
1676341200000|2023-02-14 02:20:00|178809.7|178679.7|178866.1|178736.1|178884.7|178754.7|178796|178666|394
1676341500000|2023-02-14 02:25:00|178865.5|178735.5|178873.5|178743.5|178886.9|178756.9|178863|178733|391
1676341800000|2023-02-14 02:30:00|178874.1|178744.1|178892.3|178762.3|178903.2|178791.4|178859.5|178729.5|411
1676342100000|2023-02-14 02:35:00|178892.6|178762.6|178869|178739|178893|178763|178824.7|178724.3|233
1676342400000|2023-02-14 02:40:00|178875.6|178745.6|178763.7|178633.7|178876.6|178746.6|178740.9|178610.9|490
1676342700000|2023-02-14 02:45:00|178763.5|178633.5|178784.6|178654.6|178796.1|178678|178762.7|178632.7|400
1676343000000|2023-02-14 02:50:00|178784.9|178654.9|178788.3|178658.3|178819.3|178689.3|178784|178654|413
1676343300000|2023-02-14 02:55:00|178785|178655|178788.5|178658.5|178806.6|178676.6|178775.5|178645.5|410
1676343600000|2023-02-14 03:00:00|178786.8|178656.8|178791.7|178661.7|178812.2|178682.2|178781|178651|333
1676343900000|2023-02-14 03:05:00|178791.6|178661.6|178779.4|178649.4|178798.4|178668.4|178773.7|178643.7|223
1676344200000|2023-02-14 03:10:00|178778.3|178648.3|178783|178653|178797|178667|178764.6|178634.6|363
1676344500000|2023-02-14 03:15:00|178783.2|178653.2|178777.2|178647.2|178789.5|178659.5|178772.6|178642.6|387
1676344800000|2023-02-14 03:20:00|178778.4|178648.4|178803.5|178673.5|178811.2|178681.2|178778.4|178648.4|334
1676345100000|2023-02-14 03:25:00|178803.4|178673.4|178787.4|178657.4|178804.1|178674.1|178776.4|178646.4|248
1676345400000|2023-02-14 03:30:00|178787.2|178657.2|178779.7|178649.7|178792.9|178662.9|178771.5|178641.5|313
1676345700000|2023-02-14 03:35:00|178783|178653|178772.1|178642.1|178790.5|178660.5|178767.5|178637.5|301
1676346000000|2023-02-14 03:40:00|178772|178642|178778.4|178648.4|178795.9|178665.9|178771.3|178641.3|409
1676346300000|2023-02-14 03:45:00|178778.6|178648.6|178704|178574|178788.9|178658.9|178690.2|178560.2|395
1676346600000|2023-02-14 03:50:00|178703.7|178573.7|178690.5|178560.5|178704.4|178580.2|178650.5|178542|477
1676346900000|2023-02-14 03:55:00|178690.8|178560.8|178745.1|178615.1|178750.5|178620.5|178685.5|178555.5|301
1676347200000|2023-02-14 04:00:00|178744.9|178614.9|178750.2|178620.2|178752.1|178622.1|178737.9|178607.9|225
1676347500000|2023-02-14 04:05:00|178749.9|178619.9|178722.7|178592.7|178749.9|178619.9|178712.3|178582.3|282
1676347800000|2023-02-14 04:10:00|178723.1|178593.1|178710.5|178580.5|178725.5|178595.5|178700.7|178570.7|268
1676348100000|2023-02-14 04:15:00|178710.2|178580.2|178709.3|178579.3|178722|178592|178700.5|178570.5|350
1676348400000|2023-02-14 04:20:00|178709.2|178579.2|178702.6|178572.6|178716.6|178586.6|178694.9|178564.9|380
1676348700000|2023-02-14 04:25:00|178700.9|178570.9|178541.5|178314.8|178707.5|178577.5|178474.3|178287.3|436
1676349000000|2023-02-14 04:30:00|178541.2|178314.4|178591.2|178461.2|178603|178465.7|178497.3|178308.2|360
1676349300000|2023-02-14 04:35:00|178590.9|178460.9|178488.6|178358.6|178594.8|178464.8|178477.1|178347.1|404
1676349600000|2023-02-14 04:40:00|178488.7|178358.7|178490.6|178360.6|178501.2|178371.2|178472.1|178342.1|445
1676349900000|2023-02-14 04:45:00|178491|178361|178485.5|178355.5|178499.4|178369.4|178471.1|178341.1|545
1676350200000|2023-02-14 04:50:00|178485.9|178355.9|178480.9|178350.9|178516.4|178386.4|178463.6|178333.6|474
1676350500000|2023-02-14 04:55:00|178480.8|178350.8|178472.9|178342.9|178492.1|178362.1|178453.1|178323.1|374
1676350800000|2023-02-14 05:00:00|178473.1|178343.1|178477.1|178347.1|178487.1|178357.1|178463.3|178333.3|440
1676351100000|2023-02-14 05:05:00|178476.8|178346.8|178486|178356|178493.3|178363.3|178465.5|178335.5|377
1676351400000|2023-02-14 05:10:00|178485.9|178355.9|178499.1|178369.1|178510|178380|178482.5|178352.5|416
1676351700000|2023-02-14 05:15:00|178499.2|178369.2|178530.4|178400.4|178541.9|178411.9|178486.7|178356.7|270
1676352000000|2023-02-14 05:20:00|178531.4|178401.4|178534.7|178404.7|178548.8|178418.8|178525.2|178395.2|175
1676352300000|2023-02-14 05:25:00|178533.8|178403.8|178572.6|178442.6|178576.6|178446.6|178504|178374|257
1676352600000|2023-02-14 05:30:00|178566.9|178436.9|178575.3|178445.3|178591.6|178461.6|178556.2|178426.2|371
1676352900000|2023-02-14 05:35:00|178575.5|178445.5|178585|178455|178588.5|178458.5|178566.4|178436.4|269
1676353200000|2023-02-14 05:40:00|178586|178456|178702|178572|178716.8|178586.8|178585|178455|296
1676353500000|2023-02-14 05:45:00|178703.6|178573.6|178636|178506|178732|178602|178625.6|178495.6|367
1676353800000|2023-02-14 05:50:00|178635.1|178505.1|178642.3|178512.3|178642.3|178512.3|178614.3|178484.3|293
1676354100000|2023-02-14 05:55:00|178641.5|178511.5|178581.5|178451.5|178642.3|178512.3|178575.5|178445.5|188
1676354400000|2023-02-14 06:00:00|178582.3|178452.3|178494.8|178364.8|178608.9|178478.9|178471.9|178341.9|392
1676354700000|2023-02-14 06:05:00|178495.5|178365.5|178505.4|178375.4|178519.5|178397.5|178487.5|178361.6|268
1676355000000|2023-02-14 06:10:00|178506.5|178376.5|178624.1|178494.1|178669.2|178539.2|178492.1|178362.1|433
1676355300000|2023-02-14 06:15:00|178624|178494|178628.5|178498.5|178823.6|178693.6|178620.4|178490.4|472
1676355600000|2023-02-14 06:20:00|178652.9|178522.9|178634|178504|178691.1|178531|178617.9|178437.2|518
1676355900000|2023-02-14 06:25:00|178633.4|178503.4|178713.4|178583.4|178720.6|178590.6|178611.7|178481.7|527
1676356200000|2023-02-14 06:30:00|178716.5|178586.5|178805.3|178675.3|178807.1|178677.1|178693.7|178563.7|601
1676356500000|2023-02-14 06:35:00|178805.7|178675.7|178767.3|178637.3|178809.3|178679.3|178758.2|178628.2|539
1676356800000|2023-02-14 06:40:00|178768|178638|178756.7|178626.7|178794.5|178664.5|178747.9|178617.9|443
1676357100000|2023-02-14 06:45:00|178756.8|178626.8|178593.8|178463.8|178780.1|178650.1|178592.4|178462.4|520
1676357400000|2023-02-14 06:50:00|178594.7|178464.7|178569|178439|178595.9|178465.9|178545|178415|513
1676357700000|2023-02-14 06:55:00|178570|178440|178594.7|178464.7|178625.8|178495.8|178570|178413.2|496
1676358000000|2023-02-14 07:00:00|178607.1|178477.1|178536.5|178406.5|178607.1|178477.1|178488.3|178358.3|690
1676358300000|2023-02-14 07:05:00|178536.6|178406.6|178695.7|178605.7|178702.7|178612.7|178527.7|178397.7|550
1676358600000|2023-02-14 07:10:00|178695.5|178605.5|178697.5|178607.5|178725.6|178616.4|178674.7|178568.9|628
1676358900000|2023-02-14 07:15:00|178697.8|178607.8|178636.4|178546.4|178710.3|178620.3|178574.1|178461.8|563
1676359200000|2023-02-14 07:20:00|178636.5|178546.5|178606|178476|178703.3|178603.8|178571.1|178476|607
1676359500000|2023-02-14 07:25:00|178605.8|178475.8|178452.6|178362.6|178625.4|178524|178451.2|178350.2|587
1676359800000|2023-02-14 07:30:00|178447.8|178357.8|178337.4|178207.4|178469.1|178379.1|178253.1|178163.1|572
1676360100000|2023-02-14 07:35:00|178336.9|178206.9|178214.6|178124.6|178343.8|178224.8|178182.9|178077.7|587
1676360400000|2023-02-14 07:40:00|178213.9|178123.9|178375.8|178285.8|178470.8|178360.4|178213|178123|574
1676360700000|2023-02-14 07:45:00|178375|178285|178392.5|178302.5|178424|178334|178364.8|178274.8|434
1676361000000|2023-02-14 07:50:00|178392.2|178302.2|178506.8|178416.8|178508.4|178418.4|178354.7|178264.7|544
1676361300000|2023-02-14 07:55:00|178506.4|178416.4|178481.9|178391.9|178520.6|178430.6|178458|178368|541
1676361600000|2023-02-14 08:00:00|178482|178392|178497.7|178407.7|178507.8|178417.8|178356.5|178266.5|604
1676361900000|2023-02-14 08:05:00|178496.7|178406.7|178252.6|178162.6|178501.7|178411.7|178219|178129|634
1676362200000|2023-02-14 08:10:00|178252.8|178162.8|178376.9|178286.9|178443.5|178353.5|178242.7|178152.7|626
1676362500000|2023-02-14 08:15:00|178376.4|178286.4|178413.9|178283.9|178487.9|178385.5|178326.4|178214.1|556
1676362800000|2023-02-14 08:20:00|178413.4|178283.4|178428.4|178338.4|178444.7|178352.4|178360.7|178252.2|579
1676363100000|2023-02-14 08:25:00|178428.2|178338.2|178577.8|178487.8|178627|178537|178425.8|178335.8|560
1676363400000|2023-02-14 08:30:00|178578.3|178488.3|178678.7|178588.7|178693.8|178603.8|178542|178452|459
1676363700000|2023-02-14 08:35:00|178682.8|178592.8|178725.6|178635.6|178736.3|178646.3|178603.2|178513.2|530
1676364000000|2023-02-14 08:40:00|178725.5|178635.5|178651.2|178561.2|178727.6|178637.6|178623.4|178533.4|569
1676364300000|2023-02-14 08:45:00|178651.1|178561.1|178658.9|178568.9|178728|178638|178640|178550|463
1676364600000|2023-02-14 08:50:00|178658.2|178568.2|178489.6|178399.6|178674.9|178584.9|178464.9|178374.9|517
1676364900000|2023-02-14 08:55:00|178489.1|178399.1|178415.4|178325.4|178489.1|178399.1|178405.6|178315.6|568
1676365200000|2023-02-14 09:00:00|178414.2|178324.2|178315.9|178225.9|178477.2|178387.2|178293.9|178203.9|565
1676365500000|2023-02-14 09:05:00|178316|178226|178407.7|178317.7|178426.8|178336.8|178289.7|178199.7|516
1676365800000|2023-02-14 09:10:00|178408.8|178318.8|178474.1|178384.1|178502.9|178412.9|178400.1|178310.1|581
1676366100000|2023-02-14 09:15:00|178475.3|178385.3|178669.5|178579.5|178687.7|178597.7|178410.1|178320.1|571
1676366400000|2023-02-14 09:20:00|178668.8|178578.8|178655|178565|178707.8|178617.8|178637|178547|533
1676366700000|2023-02-14 09:25:00|178655.5|178565.5|178617.4|178527.4|178675.6|178585.6|178598.5|178508.5|607
1676367000000|2023-02-14 09:30:00|178617.3|178527.3|178401.8|178311.8|178617.5|178527.5|178366.3|178276.3|539
1676367300000|2023-02-14 09:35:00|178401.5|178311.5|178301.4|178211.4|178463.5|178373.5|178291.9|178201.9|503
1676367600000|2023-02-14 09:40:00|178300|178210|178415.3|178325.3|178449.5|178359.5|178293.2|178203.2|433
1676367900000|2023-02-14 09:45:00|178415.2|178325.2|178381.9|178291.9|178425.3|178335.3|178366|178276|293
1676368200000|2023-02-14 09:50:00|178382.2|178292.2|178366.5|178276.5|178388.6|178298.6|178361.6|178271.6|385
1676368500000|2023-02-14 09:55:00|178366|178276|178387.4|178297.4|178416.5|178326.5|178357.9|178267.9|323
1676368800000|2023-02-14 10:00:00|178391.7|178301.7|178486.2|178396.2|178508.2|178418.2|178380.9|178290.9|519
1676369100000|2023-02-14 10:05:00|178485.5|178395.5|178587.4|178497.4|178612|178522|178485.5|178395.5|566
1676369400000|2023-02-14 10:10:00|178586.9|178496.9|178694.9|178604.9|178695.7|178605.7|178586.2|178496.2|540
1676369700000|2023-02-14 10:15:00|178695.1|178605.1|178680.9|178590.9|178702.2|178612.2|178645.6|178555.6|427
1676370000000|2023-02-14 10:20:00|178681|178591|178658.5|178568.5|178720.5|178630.5|178649.5|178559.5|425
1676370300000|2023-02-14 10:25:00|178656.2|178566.2|178608.2|178518.2|178662.8|178572.8|178559.4|178469.4|462
1676370600000|2023-02-14 10:30:00|178607.8|178517.8|178462.7|178372.7|178629.4|178539.4|178419.7|178329.7|519
1676370900000|2023-02-14 10:35:00|178462.5|178372.5|178575.1|178485.1|178660.4|178570.4|178460.2|178370.2|432
1676371200000|2023-02-14 10:40:00|178579.7|178489.7|178613.9|178523.9|178638.8|178548.8|178548.4|178458.4|440
1676371500000|2023-02-14 10:45:00|178612.6|178522.6|178534.2|178444.2|178647.1|178557.1|178468.7|178366|478
1676371800000|2023-02-14 10:50:00|178534.3|178444.3|178544.5|178454.5|178548.5|178458.5|178492|178402|469
1676372100000|2023-02-14 10:55:00|178545.1|178455.1|178463.5|178373.5|178555.5|178465.5|178442.8|178352.8|461
1676372400000|2023-02-14 11:00:00|178463.2|178373.2|178443.9|178353.9|178476.7|178386.7|178405.9|178315.9|472
1676372700000|2023-02-14 11:05:00|178442.7|178352.7|178427|178337|178450.2|178358.5|178349.3|178259.3|496
1676373000000|2023-02-14 11:10:00|178430.4|178340.4|178554.1|178464.1|178568.8|178478.8|178423|178333|406
1676373300000|2023-02-14 11:15:00|178555.2|178465.2|178523|178393|178564|178474|178400.4|178310.4|482
1676373600000|2023-02-14 11:20:00|178523.7|178393.7|178502|178372|178552|178438.9|178402.9|178312.9|592
1676373900000|2023-02-14 11:25:00|178501.7|178371.7|178422|178332|178544.1|178433.7|178417.9|178327.9|584
1676374200000|2023-02-14 11:30:00|178422.3|178332.3|178529.6|178439.6|178582.4|178469.9|178404.3|178314.3|543
1676374500000|2023-02-14 11:35:00|178535.8|178445.8|178508.6|178418.6|178573.2|178483.2|178454.8|178359.1|530
1676374800000|2023-02-14 11:40:00|178504.2|178414.2|178433.9|178343.9|178524.6|178428.9|178413.5|178323.5|469
1676375100000|2023-02-14 11:45:00|178433.8|178343.8|178418.9|178328.9|178444.2|178354.2|178411.8|178321.8|342
1676375400000|2023-02-14 11:50:00|178419.8|178329.8|178524.7|178434.7|178554|178464|178413.1|178323.1|586
1676375700000|2023-02-14 11:55:00|178528.7|178438.7|178557.2|178467.2|178603.9|178495.4|178496|178401.3|605
1676376000000|2023-02-14 12:00:00|178557|178467|178543.4|178453.4|178606.8|178505.3|178541.3|178432.7|550
1676376300000|2023-02-14 12:05:00|178544|178454|178410.5|178320.5|178554.5|178464.5|178410.1|178291.9|613
1676376600000|2023-02-14 12:10:00|178409.7|178319.7|178436.1|178346.1|178451.6|178359.6|178360|178270|681
1676376900000|2023-02-14 12:15:00|178436|178346|178411|178321|178472.4|178360.2|178377.3|178287.3|620
1676377200000|2023-02-14 12:20:00|178412.1|178322.1|178306.9|178216.9|178419.4|178329.4|178298.8|178207.5|599
1676377500000|2023-02-14 12:25:00|178306|178216|178299.5|178169.5|178341.5|178251.5|178236.1|178146.1|683
1676377800000|2023-02-14 12:30:00|178300|178170|178355.4|178265.4|178360.2|178270.2|178236.9|178146.9|657
1676378100000|2023-02-14 12:35:00|178352.9|178262.9|178279.2|178189.2|178362.5|178272.5|178258.4|178168.4|586
1676378400000|2023-02-14 12:40:00|178278.4|178188.4|178241.4|178151.4|178304|178214|178227.2|178137.2|578
1676378700000|2023-02-14 12:45:00|178240.7|178150.7|178117.3|178027.3|178252.8|178162.8|178091.1|178001.1|616
1676379000000|2023-02-14 12:50:00|178118|178028|178019|177929|178133.5|178032.7|177958.7|177868.7|660
1676379300000|2023-02-14 12:55:00|178020.3|177930.3|178074.9|177984.9|178104.1|178014.1|178020.3|177930.3|609
1676379600000|2023-02-14 13:00:00|178076|177986|178040.2|177950.2|178117.2|178027.2|177988.7|177898.7|454
1676379900000|2023-02-14 13:05:00|178040|177950|178191.8|178101.8|178191.8|178101.8|178040|177950|380
1676380200000|2023-02-14 13:10:00|178189.1|178099.1|178168.1|178078.1|178198.3|178108.3|178105|178015|579
1676380500000|2023-02-14 13:15:00|178169.1|178079.1|178202.4|178112.4|178267.2|178177.2|178157.6|178067.6|546
1676380800000|2023-02-14 13:20:00|178202.8|178112.8|178284.5|178154.5|178293.2|178191.5|178126.3|178036.3|637
1676381100000|2023-02-14 13:25:00|178283.4|178153.4|178547.1|178205.1|178609.3|178267.3|178166.3|178046.5|665
1676381400000|2023-02-14 13:30:00|178503.5|178161.5|177360.9|177230.9|178918.6|178576.6|177082.6|176864.8|747
1676381700000|2023-02-14 13:35:00|177356.5|177226.5|177649.2|177559.2|177778.1|177648.1|177029.2|176899.2|836
1676382000000|2023-02-14 13:40:00|177651.8|177561.8|177539.1|177449.1|177802.2|177701|177306.6|177216.6|813
1676382300000|2023-02-14 13:45:00|177543|177453|176711|176621|177685|177595|176695.5|176605.5|801
1676382600000|2023-02-14 13:50:00|176709.2|176619.2|177275|177185|177297.7|177207.7|176471.2|176355.2|826
1676382900000|2023-02-14 13:55:00|177274.1|177184.1|177200.3|177110.3|177298.9|177208.9|176876.6|176761.6|1095
1676383200000|2023-02-14 14:00:00|177199.4|177109.4|177459.1|177369.1|177497.9|177407.9|176982.8|176892.8|1028
1676383500000|2023-02-14 14:05:00|177458.6|177368.6|177745.8|177655.8|177889.4|177799.4|177437.2|177347.2|927
1676383800000|2023-02-14 14:10:00|177755.2|177665.2|178222.8|178132.8|178315.6|178225.6|177755.2|177665.2|1022
1676384100000|2023-02-14 14:15:00|178223.1|178133.1|178231.3|178141.3|178536.7|178428.9|178138.7|178048.7|963
1676384400000|2023-02-14 14:20:00|178232|178142|178490|178400|178498.4|178408.4|178171.5|178081.5|933
1676384700000|2023-02-14 14:25:00|178490.6|178400.6|179145.6|179015.6|179158.5|179036.4|178326.7|178236.7|1043
1676385000000|2023-02-14 14:30:00|179139|179009|179173|179083|179326.6|179210.9|179097.7|178989.5|1112
1676385300000|2023-02-14 14:35:00|179174.6|179084.6|178912.5|178822.5|179184.1|179094.1|178723.1|178633.1|1059
1676385600000|2023-02-14 14:40:00|178915.8|178825.8|178836|178746|179022.1|178928.8|178757.9|178667.9|1057
1676385900000|2023-02-14 14:45:00|178831.3|178741.3|178585.8|178495.8|178866.7|178743.1|178469.8|178377.1|1007
1676386200000|2023-02-14 14:50:00|178586.1|178496.1|178606.9|178516.9|178613.2|178523.2|178386.2|178296.2|1014
1676386500000|2023-02-14 14:55:00|178603|178513|178395.3|178305.3|178606.7|178516.7|178272.5|178182.5|1053
1676386800000|2023-02-14 15:00:00|178412.1|178282.1|178334.5|178244.5|178437.8|178347.8|178220.5|178127.1|865
1676387100000|2023-02-14 15:05:00|178334.3|178244.3|178246.7|178116.7|178347.2|178257.2|178178.5|178088.5|884
1676387400000|2023-02-14 15:10:00|178245.9|178115.9|177883.2|177793.2|178273.6|178165|177776.5|177686.5|899
1676387700000|2023-02-14 15:15:00|177881.8|177791.8|178045.3|177955.3|178068.9|177978.9|177853.5|177763.5|1011
1676388000000|2023-02-14 15:20:00|178041.1|177951.1|178217.1|178127.1|178221.3|178131.3|177945.3|177842|1000
1676388300000|2023-02-14 15:25:00|178217.2|178127.2|178494.6|178404.6|178519.6|178429.6|178201.7|178111.7|960
1676388600000|2023-02-14 15:30:00|178494.4|178404.4|178754.7|178664.7|178833.8|178704|178473.1|178374.5|885
1676388900000|2023-02-14 15:35:00|178764.4|178674.4|179011.1|178921.1|179060.2|178970.2|178764.4|178674.4|900
1676389200000|2023-02-14 15:40:00|179024.1|178934.1|179291.6|179201.6|179294.4|179204.4|178933.4|178843.4|851
1676389500000|2023-02-14 15:45:00|179291.5|179201.5|179084.7|178994.7|179474.4|179384.4|179082.8|178992.8|884
1676389800000|2023-02-14 15:50:00|179084.9|178994.9|179444.2|179354.2|179597.3|179507.3|179081.2|178991.2|846
1676390100000|2023-02-14 15:55:00|179440.5|179350.5|179326.3|179236.3|179509.9|179419.9|179226.8|179136.8|829
1676390400000|2023-02-14 16:00:00|179325.7|179235.7|179063.8|178973.8|179382.8|179288.5|179058.6|178968.6|845
1676390700000|2023-02-14 16:05:00|179063.3|178973.3|179113.4|179023.4|179120.2|179023.5|178988.3|178898.3|622
1676391000000|2023-02-14 16:10:00|179113.7|179023.7|179045.6|178915.6|179196.7|179106.7|178998.6|178908.6|792
1676391300000|2023-02-14 16:15:00|179045.3|178915.3|178934.3|178844.3|179108.2|179018.2|178928.4|178838.4|733
1676391600000|2023-02-14 16:20:00|178933.8|178843.8|178901.5|178811.5|178985.9|178895.9|178892|178802|784
1676391900000|2023-02-14 16:25:00|178899.7|178809.7|179226.8|179096.8|179238|179145.4|178874.9|178784.9|778
1676392200000|2023-02-14 16:30:00|179217.1|179087.1|179329.2|179199.2|179477.7|179347.7|179208.2|179087.1|954
1676392500000|2023-02-14 16:35:00|179329.4|179199.4|179299.3|179169.3|179334|179231.7|179217.3|179100.5|874
1676392800000|2023-02-14 16:40:00|179299.2|179169.2|179209.9|179119.9|179404.7|179274.7|179201.7|179071.7|834
1676393100000|2023-02-14 16:45:00|179269.1|179139.1|179357.5|179227.5|179438.9|179308.9|179269.1|179139.1|878
1676393400000|2023-02-14 16:50:00|179356.6|179226.6|179285.1|179195.1|179443.8|179316.4|179251.6|179161.6|880
1676393700000|2023-02-14 16:55:00|179291.3|179201.3|179204.4|179114.4|179374.1|179275.4|179185.2|179095.2|867
1676394000000|2023-02-14 17:00:00|179203.4|179113.4|179188|179058|179241.7|179123|179140.1|179010.1|986
1676394300000|2023-02-14 17:05:00|179187.2|179057.2|179169.6|179079.6|179277.7|179147.8|179165.4|179046.8|957
1676394600000|2023-02-14 17:10:00|179169.9|179079.9|179110.2|179020.2|179202.1|179112.1|179110.2|179010.8|877
1676394900000|2023-02-14 17:15:00|179110.1|179020.1|179174.6|179044.6|179194.5|179104.5|179095.3|179005.3|804
1676395200000|2023-02-14 17:20:00|179175.1|179045.1|179310.4|179220.4|179336.8|179227.8|179170.3|179040.3|860
1676395500000|2023-02-14 17:25:00|179304.3|179214.3|179264.2|179134.2|179340.4|179220.5|179209.9|179079.9|918
1676395800000|2023-02-14 17:30:00|179263.9|179133.9|179285.1|179195.1|179345.8|179241.3|179254.1|179133.9|795
1676396100000|2023-02-14 17:35:00|179285.7|179195.7|179361.4|179271.4|179374.8|179284.8|179186.5|179056.5|869
1676396400000|2023-02-14 17:40:00|179361.6|179271.6|179295.4|179205.4|179386.3|179296.3|179272.5|179182.5|731
1676396700000|2023-02-14 17:45:00|179295.2|179205.2|179236|179146|179296.7|179206.7|179216.6|179102|638
1676397000000|2023-02-14 17:50:00|179237|179147|179299.3|179169.3|179377.1|179287.1|179237|179147|767
1676397300000|2023-02-14 17:55:00|179309|179179|179222.5|179132.5|179325.3|179197.2|179206.4|179116.4|809
1676397600000|2023-02-14 18:00:00|179220.4|179130.4|179136.8|179006.8|179291.4|179165.9|179121.8|178991.8|1007
1676397900000|2023-02-14 18:05:00|179142.6|179012.6|179199|179109|179210|179120|179084.4|178992|833
1676398200000|2023-02-14 18:10:00|179199.4|179109.4|179151.8|179021.8|179278.6|179148.6|179134.3|179011.1|776
1676398500000|2023-02-14 18:15:00|179148.7|179018.7|179026.6|178936.6|179152.8|179037.3|179019.6|178929.6|873
1676398800000|2023-02-14 18:20:00|179035.8|178945.8|179060.1|178930.1|179076.9|178953.1|178978.3|178866.4|776
1676399100000|2023-02-14 18:25:00|179061|178931|179126.5|178996.5|179154|179041.1|179039.4|178909.4|781
1676399400000|2023-02-14 18:30:00|179126.3|178996.3|179068.2|178938.2|179153.6|179027|179062.7|178932.7|666
1676399700000|2023-02-14 18:35:00|179068|178938|179091.1|179001.1|179129.9|179003.4|179030.8|178900.8|653
1676400000000|2023-02-14 18:40:00|179090.5|179000.5|179187.4|179057.4|179198.1|179068.1|179073.6|178957.1|784
1676400300000|2023-02-14 18:45:00|179184.9|179054.9|179163.1|179073.1|179185.1|179087|179144.5|179051.2|348
1676400600000|2023-02-14 18:50:00|179162.8|179072.8|179161.2|179071.2|179173|179083|179155|179065|317
1676400900000|2023-02-14 18:55:00|179161|179071|179155|179025|179168.8|179071|179100.8|178987.6|821
1676401200000|2023-02-14 19:00:00|179154.6|179024.6|179215.2|179085.2|179256.4|179137|179130.2|179000.2|898
1676401500000|2023-02-14 19:05:00|179217.3|179087.3|179233|179103|179316.7|179181.4|179208.4|179047.5|903
1676401800000|2023-02-14 19:10:00|179233.4|179103.4|179291.7|179161.7|179292.7|179162.7|179200.8|179070.8|876
1676402100000|2023-02-14 19:15:00|179295.1|179165.1|179225.9|179095.9|179297.5|179167.5|179171.9|179041.9|728
1676402400000|2023-02-14 19:20:00|179226.8|179096.8|179210|179080|179269.2|179139.2|179166.6|179036.6|692
1676402700000|2023-02-14 19:25:00|179210.2|179080.2|179214.7|179084.7|179282.8|179179.2|179188.6|179069|680
1676403000000|2023-02-14 19:30:00|179215.4|179085.4|179081|178951|179222.1|179092.1|179081|178951|789
1676403300000|2023-02-14 19:35:00|179079.3|178949.3|179086.9|178956.9|179118.4|178995.6|179044.7|178930.3|469
1676403600000|2023-02-14 19:40:00|179084.6|178954.6|179128.4|178998.4|179132|179002.4|179059.6|178929.6|569
1676403900000|2023-02-14 19:45:00|179128.5|178998.5|179131.1|179001.1|179160.8|179057.2|179082.7|178952.7|624
1676404200000|2023-02-14 19:50:00|179131.6|179001.6|179109.5|178979.5|179148.9|179051.6|179089|178959|615
1676404500000|2023-02-14 19:55:00|179103.6|178973.6|178880.6|178790.6|179105|178975|178877.4|178787.4|859
1676404800000|2023-02-14 20:00:00|178905.2|178815.2|179026.6|178896.6|179049.1|178931.5|178902.5|178812.5|687
1676405100000|2023-02-14 20:05:00|179027.3|178897.3|179119.8|178989.8|179131|179022.8|179023.6|178893.7|621
1676405400000|2023-02-14 20:10:00|179119.9|178989.9|179114.7|178984.7|179193.7|179063.7|179093.3|178963.3|752
1676405700000|2023-02-14 20:15:00|179114.6|178984.6|179090.7|178960.7|179149.9|179019.9|179068.1|178939.4|596
1676406000000|2023-02-14 20:20:00|179090.9|178960.9|179112.3|178982.3|179138.9|179008.9|179067.5|178946.8|579
1676406300000|2023-02-14 20:25:00|179111.8|178981.8|179116.3|178986.3|179141.3|179011.3|179100.8|178970.8|539
1676406600000|2023-02-14 20:30:00|179116.2|178986.2|179123.1|178993.1|179156.5|179026.5|179087.5|178957.5|658
1676406900000|2023-02-14 20:35:00|179123|178993|179036.3|178906.3|179123|178993|178997.8|178867.8|756
1676407200000|2023-02-14 20:40:00|179042.3|178912.3|179039.8|178909.8|179077.8|178950|179014.8|178884.8|580
1676407500000|2023-02-14 20:45:00|179039.6|178909.6|179060.3|178930.3|179099.3|178972.8|179008.3|178897.8|591
1676407800000|2023-02-14 20:50:00|179061.5|178931.5|179045.9|178955.9|179127.9|178997.9|179022.6|178892.6|633
1676408100000|2023-02-14 20:55:00|179037.7|178947.7|179098.9|178968.9|179114.1|179006.7|179024.8|178931.5|630
1676408400000|2023-02-14 21:00:00|179101.5|178971.5|179170|179040|179175.6|179061|179093.1|178968.3|517
1676408700000|2023-02-14 21:05:00|179169.9|179039.9|179201.5|179071.5|179222.9|179092.9|179132.5|179029.7|267
1676409000000|2023-02-14 21:10:00|179188.2|179058.2|179186.6|179056.6|179206.3|179086.5|179165.1|179042.3|228
1676409300000|2023-02-14 21:15:00|179187|179057|179197.4|179067.4|179212.2|179099.5|179166|179054.4|228
1676409600000|2023-02-14 21:20:00|179195.9|179065.9|179204|179074|179211.6|179092.7|179176.9|179046.9|280
1676409900000|2023-02-14 21:25:00|179204.1|179074.1|179202.6|179072.6|179212.8|179102|179164|179051.5|229
1676410200000|2023-02-14 21:30:00|179198.5|179068.5|179199.9|179069.9|179203.6|179079.5|179159.5|179049.4|206
1676410500000|2023-02-14 21:35:00|179199.5|179069.5|179197.8|179067.8|179215.3|179091.2|179180.6|179061.6|171
1676410800000|2023-02-14 21:40:00|179197|179067|179211.1|179081.1|179228.9|179098.9|179178.8|179048.8|163
1676411100000|2023-02-14 21:45:00|179211.2|179081.2|179111.3|178824.4|179259.6|179081.5|179024.5|178702.6|265
1676411400000|2023-02-14 21:50:00|179111|178824.6|179131.6|178789.6|179182.2|178996.3|178998.5|178756.1|420
1676411700000|2023-02-14 21:55:00|179125.2|178857.3|179128.7|178786.7|179194.8|178955.8|179049.2|178757.3|126
1676412000000|2023-02-14 22:00:00|179157.9|178815.9|179059.6|178717.6|179157.9|178815.9|179046.1|178704.1|26
1676412300000|2023-02-14 22:05:00|179050.1|178708.1|179028.4|178686.4|179052.9|178710.9|179010.7|178668.7|25
1676412600000|2023-02-14 22:10:00|179029.8|178687.8|178992.7|178650.7|179034.4|178692.4|178984.6|178642.6|46
1676412900000|2023-02-14 22:15:00|178997.3|178655.3|178985.5|178643.5|179000.4|178658.4|178983.1|178641.1|66
1676413200000|2023-02-14 22:20:00|178992.2|178650.2|178993.2|178651.2|179007.3|178665.3|178967.5|178625.5|54
1676413500000|2023-02-14 22:25:00|178998.5|178656.5|179008.3|178666.3|179013.5|178671.5|178942.6|178600.6|40
1676413800000|2023-02-14 22:30:00|178999|178657|179000.7|178658.7|179013.9|178671.9|178969|178627|142
1676414100000|2023-02-14 22:35:00|179006.7|178664.7|179007.1|178665.1|179012.9|178670.9|179000.7|178658.7|21
1676414400000|2023-02-14 22:40:00|179009.5|178667.5|179225.5|178883.5|179258.2|178916.2|179009.5|178667.5|142
1676414700000|2023-02-14 22:45:00|179224.3|178882.3|179196.9|178854.9|179229.5|178887.5|179196.5|178854.5|68
1676415000000|2023-02-14 22:50:00|179208.3|178866.3|179228.4|178886.4|179245.1|178903.1|179168.2|178826.2|110
1676415300000|2023-02-14 22:55:00|179233|178891|179121.8|178779.8|179233|178891|179065.9|178723.9|138
1676415600000|2023-02-14 23:00:00|179120.6|178778.6|179115.4|178773.4|179245.7|178903.7|179043.6|178701.6|258
1676415900000|2023-02-14 23:05:00|179120.8|178778.8|179114.6|178772.6|179139.7|178797.7|179057.9|178715.9|96
1676416200000|2023-02-14 23:10:00|179138.2|178796.2|179109.9|178767.9|179138.2|178796.2|179072.4|178730.4|128
1676416500000|2023-02-14 23:15:00|179109.6|178767.6|179093|178751|179115.8|178773.8|179093|178751|113
1676416800000|2023-02-14 23:20:00|179105.6|178763.6|179107.1|178765.1|179112.7|178770.7|179098|178756|95
1676417100000|2023-02-14 23:25:00|179106.5|178764.5|179080.4|178738.4|179130.8|178788.8|179023.6|178681.6|192
1676417400000|2023-02-14 23:30:00|179081.1|178739.1|179076.2|178734.2|179101.6|178759.6|179075.4|178733.4|132
1676417700000|2023-02-14 23:35:00|179076.4|178734.4|179133.1|178791.1|179140.2|178798.2|179072.1|178730.1|121
1676418000000|2023-02-14 23:40:00|179132.5|178790.5|179099.9|178757.9|179150.5|178808.5|179098.4|178756.4|161
1676418300000|2023-02-14 23:45:00|179100.8|178758.8|179136.4|178794.4|179155.9|178813.9|179072.7|178730.7|116
1676418600000|2023-02-14 23:50:00|179136.6|178794.6|179128|178786|179139.7|178797.7|179072.7|178730.7|86
1676418900000|2023-02-14 23:55:00|179127.3|178785.3|179139.6|178797.6|179142.2|178800.2|179104|178762|113
1676419200000|2023-02-15 00:00:00|179134.2|178792.2|179097.3|178755.3|179147.5|178805.5|179088.7|178746.7|234
1676419500000|2023-02-15 00:05:00|179097.6|178755.6|179133.9|178791.9|179202.1|178860.1|179097.6|178755.6|188
1676419800000|2023-02-15 00:10:00|179134|178792|179178.6|178836.6|179210.4|178868.4|179125|178783|252
1676420100000|2023-02-15 00:15:00|179178.5|178836.5|179198.7|178856.7|179218.3|178876.3|179156.2|178814.2|161
1676420400000|2023-02-15 00:20:00|179198.8|178856.8|179237.9|178895.9|179290.4|178948.4|179160|178818|296
1676420700000|2023-02-15 00:25:00|179238.2|178896.2|179363.1|179021.1|179424.9|179082.9|179166|178824|355
1676421000000|2023-02-15 00:30:00|179363.7|179021.7|179431.7|179115.5|179467.5|179125.5|179352.3|179010.3|219
1676421300000|2023-02-15 00:35:00|179431.6|179115.4|179473.2|179167.6|179480|179175.5|179418.2|179110|196
1676421600000|2023-02-15 00:40:00|179472.9|179167.2|179472|179181.1|179482.5|179181.5|179447.3|179146.7|231
1676421900000|2023-02-15 00:45:00|179464.8|179179.8|179438.7|179182.1|179489|179234.9|179437.5|179167.6|207
1676422200000|2023-02-15 00:50:00|179438.6|179181.8|179479.7|179194.5|179499.2|179235.6|179430.6|179146.2|325
1676422500000|2023-02-15 00:55:00|179479.2|179194.3|179484.4|179221.3|179516.8|179238.2|179435.7|179189|253
1676422800000|2023-02-15 01:00:00|179447.6|179211.9|179466.2|179249.6|179501.7|179326.5|179397.6|179164.1|532
1676423100000|2023-02-15 01:05:00|179456.2|179215.4|179430.3|179191.2|179462.5|179247.8|179377.8|179156.5|434
1676423400000|2023-02-15 01:10:00|179430.5|179191.5|179422.9|179191|179467.3|179269|179379|179188|496
1676423700000|2023-02-15 01:15:00|179421.9|179190.3|179331|179096.8|179426.5|179205.5|179315.5|179067|427
1676424000000|2023-02-15 01:20:00|179330.1|179096.6|179342.8|179138|179364.7|179173.1|179278|179077.6|402
1676424300000|2023-02-15 01:25:00|179342.9|179138.2|179286.9|179156.9|179356|179175.2|179262|179096.7|395
1676424600000|2023-02-15 01:30:00|179321.8|179117.8|179344.2|179135.1|179354|179193.5|179284.9|179099.7|536
1676424900000|2023-02-15 01:35:00|179343.8|179134.7|179345.4|179124|179353|179194|179262.3|179045|513
1676425200000|2023-02-15 01:40:00|179355|179125|179347.2|179110.6|179388.1|179163.7|179293.2|179071.9|442
1676425500000|2023-02-15 01:45:00|179347.5|179114.6|179343.9|179125.4|179374.7|179171.6|179289|179078.9|323
1676425800000|2023-02-15 01:50:00|179344.5|179126|179352.5|179094.5|179392.9|179186.7|179296.4|179085.1|366
1676426100000|2023-02-15 01:55:00|179351.5|179094.8|179438.2|179203.6|179503|179308.2|179286.1|179094.4|528
1676426400000|2023-02-15 02:00:00|179441|179199.5|179460.6|179330.6|179502|179345.7|179383.6|179161|648
1676426700000|2023-02-15 02:05:00|179461.2|179331.2|179480.4|179350.4|179503.7|179373.7|179446.5|179281.2|600
1676427000000|2023-02-15 02:10:00|179479.7|179349.7|179502.4|179372.4|179558.6|179391.5|179469.6|179317.9|808
1676427300000|2023-02-15 02:15:00|179502.6|179372.6|179809.9|179596|179845.4|179628.9|179469.6|179315.6|799
1676427600000|2023-02-15 02:20:00|179810.5|179596.3|179739.8|179511.4|179812.2|179632.6|179733.4|179471.4|743
1676427900000|2023-02-15 02:25:00|179739.7|179511.5|179692.9|179562.9|179766.7|179570.1|179661.1|179472.2|477
1676428200000|2023-02-15 02:30:00|179693.1|179563.1|179638.7|179394.7|179745|179569.9|179511|179251.3|571
1676428500000|2023-02-15 02:35:00|179638.9|179394.9|179713.8|179439.4|179752.4|179463.7|179638.8|179394.9|568
1676428800000|2023-02-15 02:40:00|179713.7|179439.2|179677.9|179428.3|179760.1|179509.5|179620.4|179397|492
1676429100000|2023-02-15 02:45:00|179677.6|179432.1|179690|179430.8|179727.4|179498|179618.5|179394.8|487
1676429400000|2023-02-15 02:50:00|179690.2|179430.9|179630.9|179418.9|179725.8|179485.2|179597|179368.6|408
1676429700000|2023-02-15 02:55:00|179630.3|179416.9|179541.5|179308.4|179699.4|179483.4|179516.7|179291.7|328
1676430000000|2023-02-15 03:00:00|179526.1|179308.5|179658.4|179360.6|179689|179414.2|179525.8|179282.7|376
1676430300000|2023-02-15 03:05:00|179658|179360.3|179647.6|179401.8|179694.9|179440.6|179619.5|179353.7|326
1676430600000|2023-02-15 03:10:00|179647.5|179404|179512.5|179282.7|179660.6|179460|179480.1|179252.5|367
1676430900000|2023-02-15 03:15:00|179513.1|179282.9|179469.1|179231|179519.6|179286|179395.6|179163.6|389
1676431200000|2023-02-15 03:20:00|179469.3|179231.2|179563.1|179335.5|179575.8|179335.5|179412.3|179226.5|322
1676431500000|2023-02-15 03:25:00|179563.2|179335.6|179588.7|179331.4|179598.1|179395|179525|179314|253
1676431800000|2023-02-15 03:30:00|179589|179331.7|179676.3|179456.8|179694.4|179465.6|179527.2|179317|327
1676432100000|2023-02-15 03:35:00|179676.2|179456.5|179716.2|179491.5|179756.3|179571.3|179617.5|179445.9|464
1676432400000|2023-02-15 03:40:00|179716.3|179495.1|179791.6|179555.7|179795.9|179566.4|179664|179481.4|657
1676432700000|2023-02-15 03:45:00|179791.5|179555.6|179751.5|179533.2|179816.3|179626.7|179702.4|179520.1|403
1676433000000|2023-02-15 03:50:00|179752|179536.2|179723.3|179497.7|179769.8|179541.4|179662|179471.4|361
1676433300000|2023-02-15 03:55:00|179723.6|179497.9|179788.7|179544.6|179794.9|179558.5|179674.6|179487.1|300
1676433600000|2023-02-15 04:00:00|179789.7|179544.3|179805.8|179579.5|179810.2|179619|179722.8|179532.7|385
1676433900000|2023-02-15 04:05:00|179801.5|179579.4|179791.1|179586|179803.1|179629.9|179741|179544.1|260
1676434200000|2023-02-15 04:10:00|179790.9|179585.7|179819.9|179597.2|179828.9|179628.9|179714.5|179557|266
1676434500000|2023-02-15 04:15:00|179820.2|179598.8|179774.1|179555.1|179852.4|179644|179757.8|179535.8|336
1676434800000|2023-02-15 04:20:00|179769.7|179554.9|179747.4|179495.2|179784.2|179556|179719.8|179477.7|304
1676435100000|2023-02-15 04:25:00|179746.8|179494.9|179664.8|179420.5|179780.1|179547.1|179635.7|179417.8|295
1676435400000|2023-02-15 04:30:00|179665.3|179420.6|179660.4|179432|179694.1|179487.7|179597.8|179407.4|297
1676435700000|2023-02-15 04:35:00|179660.1|179431.8|179657.1|179422.9|179705.8|179499.1|179611.6|179380|186
1676436000000|2023-02-15 04:40:00|179657.6|179426.2|179667.7|179433.9|179705.2|179496.5|179603|179394|234
1676436300000|2023-02-15 04:45:00|179668.1|179434|179754.1|179553.7|179797.9|179608.2|179615.6|179430.2|341
1676436600000|2023-02-15 04:50:00|179754|179553.6|179715|179585|179804.4|179612.9|179683|179524|272
1676436900000|2023-02-15 04:55:00|179733.8|179603.8|179754|179541.1|179803.3|179616|179686.2|179504.7|373
1676437200000|2023-02-15 05:00:00|179756.1|179542.4|179739.5|179509.8|179822.5|179611.1|179710|179483.7|379
1676437500000|2023-02-15 05:05:00|179735.7|179509.5|179672.8|179438.4|179739.3|179541|179591.2|179399|305
1676437800000|2023-02-15 05:10:00|179672|179438|179755.3|179527.7|179781.1|179575.5|179636.1|179437.9|292
1676438100000|2023-02-15 05:15:00|179754.8|179527.5|179787.4|179557.7|179801.1|179563.8|179712.4|179498.3|257
1676438400000|2023-02-15 05:20:00|179787.1|179557.6|179756.7|179538.9|179820.1|179627.5|179719.9|179536.6|448
1676438700000|2023-02-15 05:25:00|179754.7|179543|179758.3|179628.3|179782.2|179634.2|179717.4|179543|662
1676439000000|2023-02-15 05:30:00|179758.9|179628.9|179737.2|179607.2|179765.6|179635.6|179725.5|179595.5|685
1676439300000|2023-02-15 05:35:00|179738.7|179608.7|179745.2|179615.2|179763.5|179633.5|179736.7|179606.7|645
1676439600000|2023-02-15 05:40:00|179744.8|179614.8|179688.3|179558.3|179762.6|179632.6|179687.6|179557.6|655
1676439900000|2023-02-15 05:45:00|179688.1|179558.1|179689.4|179559.4|179703.5|179573.5|179680.8|179550.8|494
1676440200000|2023-02-15 05:50:00|179686.7|179556.7|179694.9|179564.9|179710.5|179580.5|179679.6|179549.6|509
1676440500000|2023-02-15 05:55:00|179695.1|179565.1|179942.1|179812.1|179966.7|179813.8|179693.4|179563.4|399
1676440800000|2023-02-15 06:00:00|179942.4|179812.4|179931.8|179801.8|179980.7|179850.7|179918.6|179788.6|458
1676441100000|2023-02-15 06:05:00|179927.3|179797.3|179950.7|179820.7|179958.5|179828.5|179863.8|179758.4|474
1676441400000|2023-02-15 06:10:00|179950.9|179820.9|179838.2|179708.2|179972.4|179842.4|179830.4|179669|460
1676441700000|2023-02-15 06:15:00|179838.3|179708.3|179891.3|179761.3|179891.8|179761.8|179749.5|179619.5|623
1676442000000|2023-02-15 06:20:00|179891.1|179761.1|179887.3|179757.3|179901.8|179771.8|179872.1|179742.1|370
1676442300000|2023-02-15 06:25:00|179887.2|179757.2|179880.6|179750.6|179905.9|179775.9|179869|179739|422
1676442600000|2023-02-15 06:30:00|179862|179732|179920.5|179790.5|179938.7|179808.7|179852.8|179722.8|911
1676442900000|2023-02-15 06:35:00|179920.4|179790.4|180178.8|180048.8|180190.3|180060.3|179895.1|179771.3|830
1676443200000|2023-02-15 06:40:00|180178|180048|180162.1|180032.1|180206.4|180076.4|180077.1|179947.1|671
1676443500000|2023-02-15 06:45:00|180162.2|180032.2|180188.3|180058.3|180190.8|180060.8|180089.4|179959.4|656
1676443800000|2023-02-15 06:50:00|180188.1|180058.1|180131.4|180001.4|180189|180059|180117.7|179987.7|595
1676444100000|2023-02-15 06:55:00|180131|180001|180177.2|180047.2|180219|180097.7|180095.2|179987.7|548
1676444400000|2023-02-15 07:00:00|180155.8|180065.8|180009.8|179919.8|180294.6|180164.6|179942.4|179812.4|791
1676444700000|2023-02-15 07:05:00|180007.3|179917.3|180080.8|179990.8|180163.4|180073.4|179985.8|179877.6|782
1676445000000|2023-02-15 07:10:00|180082.3|179992.3|179877.6|179787.6|180166.5|180052.4|179827.1|179732.1|640
1676445300000|2023-02-15 07:15:00|179876.1|179786.1|179693.3|179603.3|179960.4|179843.4|179638.9|179548.9|658
1676445600000|2023-02-15 07:20:00|179690|179600|179894.1|179764.1|179990.9|179875.6|179690|179600|678
1676445900000|2023-02-15 07:25:00|179890.4|179760.4|179954.6|179864.6|179995.2|179890.9|179882.1|179752.1|646
1676446200000|2023-02-15 07:30:00|179954.2|179864.2|180244.3|180154.3|180259.9|180169.9|179927|179837|740
1676446500000|2023-02-15 07:35:00|180243.8|180153.8|180036.5|179946.5|180243.8|180153.8|179963.4|179873.4|631
1676446800000|2023-02-15 07:40:00|180036.4|179946.4|179938.7|179848.7|180045.6|179955.6|179900|179810|421
1676447100000|2023-02-15 07:45:00|179939.1|179849.1|180082.9|179992.9|180083.9|179993.9|179905.5|179815.5|514
1676447400000|2023-02-15 07:50:00|180082.1|179992.1|180187.8|180097.8|180217.7|180127.7|180004.3|179914.3|580
1676447700000|2023-02-15 07:55:00|180187|180097|180299.9|180083.7|180299.9|180129.6|180032.1|179918.7|675
1676448000000|2023-02-15 08:00:00|180305.3|180080.9|180186.3|180056.3|180311.4|180114|180103.3|179995.1|822
1676448300000|2023-02-15 08:05:00|180183.8|180053.8|179904.6|179774.6|180210.7|180095.6|179875.9|179772|721
1676448600000|2023-02-15 08:10:00|179909.5|179779.5|179795.4|179705.4|179950.8|179860.8|179736.8|179638.6|675
1676448900000|2023-02-15 08:15:00|179795.6|179705.6|179732.5|179642.5|180032|179942|179729.3|179639.3|784
1676449200000|2023-02-15 08:20:00|179732.6|179642.6|179942.6|179852.6|179942.7|179852.7|179726.6|179636.6|711
1676449500000|2023-02-15 08:25:00|179942.7|179852.7|179923.5|179833.5|179978.7|179883.4|179856.8|179766.8|808
1676449800000|2023-02-15 08:30:00|179923.7|179833.7|179953|179863|179954.7|179864.7|179834.5|179744.5|672
1676450100000|2023-02-15 08:35:00|179950.9|179860.9|180192.4|180062.4|180192.4|180077.3|179914.7|179824.7|700
1676450400000|2023-02-15 08:40:00|180191.3|180061.3|180225.3|180135.3|180243.4|180153.4|180143.8|180053.8|718
1676450700000|2023-02-15 08:45:00|180225|180135|180130.5|180040.5|180265.1|180175.1|180101.9|180011.9|690
1676451000000|2023-02-15 08:50:00|180127.9|180037.9|180087.3|179997.3|180133.4|180043.4|180019.6|179929.6|682
1676451300000|2023-02-15 08:55:00|180080.1|179990.1|180123.7|180033.7|180139.2|180049.2|180046.3|179948.9|694
1676451600000|2023-02-15 09:00:00|180132.9|180042.9|180247.2|180157.2|180272.1|180182.1|180129.9|180039.9|706
1676451900000|2023-02-15 09:05:00|180246.5|180156.5|180193.4|180103.4|180266.9|180176.9|180137.5|180047.5|564
1676452200000|2023-02-15 09:10:00|180194.1|180104.1|180312.8|180222.8|180325.5|180235.5|180127.8|180037.8|666
1676452500000|2023-02-15 09:15:00|180312.6|180222.6|180454.4|180364.4|180501.7|180411.7|180262.8|180172.8|641
1676452800000|2023-02-15 09:20:00|180455.7|180365.7|180524|180434|180596.7|180506.7|180453.4|180363.4|681
1676453100000|2023-02-15 09:25:00|180545.5|180455.5|180406.3|180316.3|180557.1|180467.1|180367.9|180277.9|639
1676453400000|2023-02-15 09:30:00|180408.1|180318.1|180304|180214|180448.9|180358.9|180253.9|180163.9|668
1676453700000|2023-02-15 09:35:00|180300.4|180210.4|180064.2|179974.2|180354.8|180264.8|180058.1|179968.1|662
1676454000000|2023-02-15 09:40:00|180064.4|179974.4|179939.5|179849.5|180087.3|179997.3|179898.6|179808.6|598
1676454300000|2023-02-15 09:45:00|179939.8|179849.8|180034.1|179944.1|180034.6|179944.6|179802.9|179712.9|519
1676454600000|2023-02-15 09:50:00|180030|179940|180115.7|180025.7|180133.3|180043.3|180013.2|179923.2|451
1676454900000|2023-02-15 09:55:00|180113.7|180023.7|180086.1|179996.1|180122.4|180032.4|180063.5|179973.5|482
1676455200000|2023-02-15 10:00:00|180085.6|179995.6|180084.8|179994.8|180101.7|180011.7|180040.8|179950.8|489
1676455500000|2023-02-15 10:05:00|180085.2|179995.2|179862.3|179772.3|180085.8|179995.8|179752.9|179662.9|609
1676455800000|2023-02-15 10:10:00|179862|179772|179693.4|179603.4|179872.3|179782.3|179691.6|179601.6|559
1676456100000|2023-02-15 10:15:00|179693.1|179603.1|179496.8|179406.8|179699.1|179609.1|179371.7|179281.7|667
1676456400000|2023-02-15 10:20:00|179496.9|179406.9|179518.9|179428.9|179572.2|179482.2|179451.8|179361.8|557
1676456700000|2023-02-15 10:25:00|179518.4|179428.4|179688.7|179598.7|179710.3|179620.3|179501|179411|562
1676457000000|2023-02-15 10:30:00|179684.2|179594.2|179663.2|179573.2|179698.6|179608.6|179619.9|179529.9|603
1676457300000|2023-02-15 10:35:00|179663.7|179573.7|179602.1|179512.1|179671|179581|179502.9|179412.9|502
1676457600000|2023-02-15 10:40:00|179601.2|179511.2|179644.7|179554.7|179658.8|179568.8|179530.7|179440.7|443
1676457900000|2023-02-15 10:45:00|179645.3|179555.3|179661.8|179571.8|179704.6|179614.6|179621.6|179531.6|489
1676458200000|2023-02-15 10:50:00|179660.4|179570.4|179631.4|179541.4|179792.6|179702.6|179619|179529|527
1676458500000|2023-02-15 10:55:00|179630.2|179540.2|179754.7|179624.7|179784.6|179694.6|179629.6|179539.6|580
1676458800000|2023-02-15 11:00:00|179758.2|179628.2|179860.7|179730.7|179918.3|179827.8|179758.2|179628.2|545
1676459100000|2023-02-15 11:05:00|179857.4|179727.4|179846.4|179716.4|179890.7|179800.7|179800|179710|566
1676459400000|2023-02-15 11:10:00|179844.8|179714.8|179855.5|179765.5|179920.7|179830.7|179813.8|179706.7|492
1676459700000|2023-02-15 11:15:00|179855.4|179765.4|179781.1|179691.1|179859.7|179769.7|179763.6|179673.6|378
1676460000000|2023-02-15 11:20:00|179782|179692|179830.6|179740.6|179838.1|179748.1|179760.7|179670.7|395
1676460300000|2023-02-15 11:25:00|179830.9|179740.9|179844.4|179754.4|179995.2|179905.2|179824.1|179734.1|477
1676460600000|2023-02-15 11:30:00|179844.5|179754.5|179921.1|179831.1|179931.7|179841.7|179813.1|179723.1|526
1676460900000|2023-02-15 11:35:00|179920.3|179830.3|179919.1|179829.1|179955.2|179865.2|179869.4|179779.4|324
1676461200000|2023-02-15 11:40:00|179919.3|179829.3|179759.2|179669.2|179919.3|179829.3|179714.2|179624.2|531
1676461500000|2023-02-15 11:45:00|179759.4|179669.4|179792.4|179702.4|179906.4|179816.4|179759.2|179669.2|546
1676461800000|2023-02-15 11:50:00|179793.8|179703.8|179885.1|179795.1|179902.5|179797.3|179767.7|179677.7|493
1676462100000|2023-02-15 11:55:00|179878.8|179788.8|179841.7|179711.7|179963.9|179873.9|179811|179709.6|650
1676462400000|2023-02-15 12:00:00|179842|179712|179793.5|179703.5|179847.6|179757.6|179755|179665|560
1676462700000|2023-02-15 12:05:00|179793.2|179703.2|179785.9|179695.9|179811.6|179721.6|179749.8|179659.8|383
1676463000000|2023-02-15 12:10:00|179786|179696|179608.1|179518.1|179787.9|179697.9|179549.4|179459.4|681
1676463300000|2023-02-15 12:15:00|179606.6|179516.6|179686.4|179596.4|179749.8|179659.8|179562.9|179472.9|520
1676463600000|2023-02-15 12:20:00|179686.7|179596.7|179697.1|179607.1|179720.1|179630.1|179679|179589|313
1676463900000|2023-02-15 12:25:00|179694.9|179604.9|179694.6|179604.6|179709|179619|179682|179592|272
1676464200000|2023-02-15 12:30:00|179693.4|179603.4|179694.8|179604.8|179712.9|179622.9|179682.1|179592.1|393
1676464500000|2023-02-15 12:35:00|179697.1|179607.1|179736.7|179646.7|179754.7|179664.7|179675.7|179585.7|508
1676464800000|2023-02-15 12:40:00|179736.4|179646.4|179863.1|179773.1|179890.1|179800.1|179736.4|179646.4|512
1676465100000|2023-02-15 12:45:00|179862.8|179772.8|179849.7|179759.7|179863.8|179773.8|179695.6|179605.6|553
1676465400000|2023-02-15 12:50:00|179851.4|179761.4|179829.9|179739.9|179865|179775|179819.3|179729.3|546
1676465700000|2023-02-15 12:55:00|179830.2|179740.2|179924.5|179834.5|179999.9|179909.9|179823.4|179733.4|529
1676466000000|2023-02-15 13:00:00|179925.4|179835.4|179957.7|179867.7|179982.7|179881.9|179913.7|179823.7|923
1676466300000|2023-02-15 13:05:00|179952.7|179862.7|180156.7|180066.7|180156.8|180066.8|179948.3|179858.3|913
1676466600000|2023-02-15 13:10:00|180156.6|180066.6|180313.1|180223.1|180340.3|180250.3|180146.7|180056.7|717
1676466900000|2023-02-15 13:15:00|180314.1|180224.1|180251.5|180161.5|180418.3|180328.3|180243.8|180153.8|707
1676467200000|2023-02-15 13:20:00|180259.9|180169.9|180405.4|180315.4|180422.4|180332.4|180246.2|180156.2|887
1676467500000|2023-02-15 13:25:00|180407|180317|180476.3|180165.5|180476.3|180339.5|180209.8|180080.6|826
1676467800000|2023-02-15 13:30:00|180480.1|180166.8|180549.7|180419.7|180863.2|180723.9|180480.1|180166.8|1114
1676468100000|2023-02-15 13:35:00|180542.7|180412.7|180477.8|180387.8|180574.1|180444.1|180277.2|180147.2|1040
1676468400000|2023-02-15 13:40:00|180473.7|180383.7|180110.9|180020.9|180510.9|180420.9|180002.9|179903.1|980
1676468700000|2023-02-15 13:45:00|180109.5|180019.5|179980.8|179890.8|180220|180130|179980.8|179890.8|944
1676469000000|2023-02-15 13:50:00|179974.4|179884.4|179941|179811|180129.9|180029.3|179815.3|179725.3|946
1676469300000|2023-02-15 13:55:00|179941.2|179811.2|180201.2|180111.2|180264.7|180174.7|179931.6|179810.5|869
1676469600000|2023-02-15 14:00:00|180204.4|180114.4|180211.7|180121.7|180276.7|180186.7|180162.6|180064.1|890
1676469900000|2023-02-15 14:05:00|180212.5|180122.5|180355.9|180265.9|180386.3|180284.3|180156.2|180066.2|926
1676470200000|2023-02-15 14:10:00|180357.3|180267.3|180148.9|180018.9|180357.3|180267.3|180099.1|180009.1|804
1676470500000|2023-02-15 14:15:00|180147.4|180017.4|179826.3|179736.3|180158.7|180028.7|179822.6|179732.6|878
1676470800000|2023-02-15 14:20:00|179826.2|179736.2|180182.7|180092.7|180214.4|180124.4|179816.1|179726.1|999
1676471100000|2023-02-15 14:25:00|180170.8|180080.8|180224|180134|180302.2|180212.2|180163.3|180073|944
1676471400000|2023-02-15 14:30:00|180224.1|180134.1|180087.6|179997.6|180254.1|180164.1|180023.7|179930.1|911
1676471700000|2023-02-15 14:35:00|180088.7|179998.7|180141.9|180051.9|180225.5|180126.7|180027.8|179937.8|876
1676472000000|2023-02-15 14:40:00|180126.1|180036.1|180051.5|179961.5|180239.8|180149.8|180011.3|179921.3|985
1676472300000|2023-02-15 14:45:00|180054.7|179964.7|180117.4|180027.4|180186.9|180096.9|180005.4|179915.4|897
1676472600000|2023-02-15 14:50:00|180115.4|180025.4|180386.2|180296.2|180475.6|180385.6|180108.6|180018.6|947
1676472900000|2023-02-15 14:55:00|180385.6|180295.6|180342.2|180212.2|180451|180361|180312.2|180202.3|748
1676473200000|2023-02-15 15:00:00|180345|180215|180411.9|180321.9|180451|180361|180233.2|180114.7|1003
1676473500000|2023-02-15 15:05:00|180412|180322|180640.7|180550.7|180655.2|180565.2|180401.7|180311.7|984
1676473800000|2023-02-15 15:10:00|180641.2|180551.2|180503.5|180413.5|180684.2|180556.7|180442.1|180352.1|912
1676474100000|2023-02-15 15:15:00|180501.8|180411.8|180449.7|180359.7|180578.7|180474.8|180358|180244.3|893
1676474400000|2023-02-15 15:20:00|180450.1|180360.1|180482.5|180392.5|180536.3|180427.9|180391.3|180284|871
1676474700000|2023-02-15 15:25:00|180482.9|180392.9|180565.8|180435.8|180583.1|180493.1|180480.3|180390.3|875
1676475000000|2023-02-15 15:30:00|180567.1|180437.1|180609.5|180479.5|180672.9|180582.9|180513.1|180415.1|969
1676475300000|2023-02-15 15:35:00|180610|180480|180516.2|180426.2|180664.7|180574.7|180498.8|180408.8|845
1676475600000|2023-02-15 15:40:00|180514.6|180424.6|180814.6|180724.6|180819.3|180729.3|180458.3|180368.3|916
1676475900000|2023-02-15 15:45:00|180814.2|180724.2|180848.7|180758.7|180913.3|180823.3|180779.2|180689.2|964
1676476200000|2023-02-15 15:50:00|180852.2|180762.2|180814|180724|180862.8|180772.8|180807.2|180717.2|897
1676476500000|2023-02-15 15:55:00|180818.9|180728.9|180808.3|180718.3|180876.4|180786.4|180731.3|180641.3|945
1676476800000|2023-02-15 16:00:00|180808.4|180718.4|180592.5|180502.5|180878.4|180788.4|180590.7|180500.7|882
1676477100000|2023-02-15 16:05:00|180592.7|180502.7|180556.9|180466.9|180630.7|180540.7|180520.4|180430.4|746
1676477400000|2023-02-15 16:10:00|180557.1|180467.1|180519.4|180429.4|180562.5|180472.5|180515.5|180425.5|545
1676477700000|2023-02-15 16:15:00|180522.6|180432.6|180669|180579|180765.4|180675.4|180522.5|180432.5|594
1676478000000|2023-02-15 16:20:00|180669.1|180579.1|180689.1|180599.1|180758.8|180668.8|180641.7|180551.7|669
1676478300000|2023-02-15 16:25:00|180688.2|180598.2|180739.5|180649.5|180780.2|180690.2|180687.7|180597.7|443
1676478600000|2023-02-15 16:30:00|180738.7|180648.7|180723.7|180633.7|180742.3|180652.3|180675.1|180585.1|442
1676478900000|2023-02-15 16:35:00|180725|180635|180593.6|180503.6|180725.8|180635.8|180554.9|180464.9|429
1676479200000|2023-02-15 16:40:00|180590.8|180500.8|180522.1|180432.1|180603.2|180513.2|180465.5|180375.5|459
1676479500000|2023-02-15 16:45:00|180526.4|180436.4|180649.8|180519.8|180699.3|180609.3|180499.5|180409.5|625
1676479800000|2023-02-15 16:50:00|180651|180521|180659.7|180569.7|180734|180644|180594.1|180504.1|481
1676480100000|2023-02-15 16:55:00|180658.5|180568.5|180761.6|180671.6|180773.3|180683.3|180598.2|180508.2|525
1676480400000|2023-02-15 17:00:00|180760.5|180670.5|180959.4|180869.4|180969.3|180879.3|180750.9|180660.9|586
1676480700000|2023-02-15 17:05:00|180959.9|180869.9|181034.7|180944.7|181054|180964|180930.3|180840.3|489
1676481000000|2023-02-15 17:10:00|181031.3|180941.3|181036.4|180946.4|181061.9|180971.9|181009.4|180919.4|456
1676481300000|2023-02-15 17:15:00|181041.1|180951.1|181022.7|180932.7|181072.4|180982.4|181015.5|180925.5|449
1676481600000|2023-02-15 17:20:00|181020.6|180930.6|181042.4|180952.4|181058.2|180968.2|181009.3|180919.3|401
1676481900000|2023-02-15 17:25:00|181041.4|180951.4|180920.2|180830.2|181052.6|180962.6|180885.4|180795.4|480
1676482200000|2023-02-15 17:30:00|180920.1|180830.1|180949|180859|180977.3|180887.3|180910.4|180820.4|336
1676482500000|2023-02-15 17:35:00|180949.7|180859.7|180888.7|180798.7|180949.7|180859.7|180867.5|180769.1|610
1676482800000|2023-02-15 17:40:00|180889.1|180799.1|180818.9|180728.9|180895.5|180805.5|180801.2|180711.2|414
1676483100000|2023-02-15 17:45:00|180818.7|180728.7|180866.4|180776.4|180895.8|180799.1|180814.4|180724.4|484
1676483400000|2023-02-15 17:50:00|180866.6|180776.6|180862.1|180772.1|180887.3|180794.7|180853.1|180746.4|359
1676483700000|2023-02-15 17:55:00|180861.7|180771.7|180862.2|180772.2|180939.7|180827.4|180860.1|180767.9|605
1676484000000|2023-02-15 18:00:00|180862.6|180772.6|180920.9|180830.9|180929.2|180839.2|180849.8|180759.8|475
1676484300000|2023-02-15 18:05:00|180921.6|180831.6|180883.5|180793.5|180972|180882|180877|180787|508
1676484600000|2023-02-15 18:10:00|180883.2|180793.2|180812.2|180722.2|180886|180796|180808.4|180718.4|490
1676484900000|2023-02-15 18:15:00|180812|180722|180812.5|180722.5|180836.2|180746.2|180795.9|180705.9|474
1676485200000|2023-02-15 18:20:00|180811.8|180721.8|180789.5|180699.5|180818.2|180728.2|180779.4|180689.4|346
1676485500000|2023-02-15 18:25:00|180792|180702|180800.7|180710.7|180820.7|180730.7|180781.7|180691.7|384
1676485800000|2023-02-15 18:30:00|180799.2|180709.2|180812.3|180722.3|180826.2|180736.2|180746.9|180656.9|416
1676486100000|2023-02-15 18:35:00|180811.1|180721.1|180808.1|180718.1|180839|180749|180804.5|180714.5|280
1676486400000|2023-02-15 18:40:00|180808.3|180718.3|180686.3|180596.3|180811.1|180721.1|180686.3|180596.3|513
1676486700000|2023-02-15 18:45:00|180685.9|180595.9|180509.2|180419.2|180688.7|180598.7|180506.8|180416.8|426
1676487000000|2023-02-15 18:50:00|180510.7|180420.7|180591.5|180501.5|180610.5|180520.5|180493.5|180403.5|463
1676487300000|2023-02-15 18:55:00|180591.6|180501.6|180519.6|180429.6|180617.2|180515.6|180514.2|180424.2|384
1676487600000|2023-02-15 19:00:00|180519.3|180429.3|180440.2|180350.2|180556.8|180442.9|180419.7|180312.9|538
1676487900000|2023-02-15 19:05:00|180439|180349|180391|180301|180444.1|180354.1|180370.5|180280.5|469
1676488200000|2023-02-15 19:10:00|180395|180305|180430.4|180340.4|180467|180377|180365.5|180275.5|514
1676488500000|2023-02-15 19:15:00|180431.5|180341.5|180448.7|180358.7|180457.2|180367.2|180422.7|180332.7|533
1676488800000|2023-02-15 19:20:00|180448.5|180358.5|180413.2|180323.2|180449.6|180359.6|180413.2|180311.9|705
1676489100000|2023-02-15 19:25:00|180413.3|180323.3|180365|180275|180443.4|180353.4|180326.1|180236.1|421
1676489400000|2023-02-15 19:30:00|180358.9|180268.9|180374.2|180284.2|180397|180307|180349.7|180259.7|255
1676489700000|2023-02-15 19:35:00|180374.1|180284.1|180383.4|180293.4|180387.9|180297.9|180365.7|180275.7|130
1676490000000|2023-02-15 19:40:00|180383.1|180293.1|180373.5|180283.5|180395|180293.3|180355.1|180246.7|260
1676490300000|2023-02-15 19:45:00|180373.8|180283.8|180479.1|180389.1|180490|180400|180371.5|180281.5|342
1676490600000|2023-02-15 19:50:00|180478.7|180388.7|180431.2|180301.2|180492.3|180402.3|180411|180296.6|351
1676490900000|2023-02-15 19:55:00|180430.7|180300.7|180454.6|180364.6|180479.1|180389.1|180411.1|180300.7|502
1676491200000|2023-02-15 20:00:00|180455.2|180365.2|180429.4|180339.4|180455.2|180365.2|180405.3|180315.3|317
1676491500000|2023-02-15 20:05:00|180429.2|180339.2|180419.2|180329.2|180437.5|180347.5|180411.5|180321.5|278
1676491800000|2023-02-15 20:10:00|180418.7|180328.7|180490.5|180400.5|180501.2|180411.2|180411.9|180321.9|294
1676492100000|2023-02-15 20:15:00|180489.1|180399.1|180504.9|180414.9|180515.4|180425.4|180477.3|180387.3|249
1676492400000|2023-02-15 20:20:00|180504.8|180414.8|180493.4|180403.4|180508.4|180418.4|180488.2|180398.2|145
1676492700000|2023-02-15 20:25:00|180490.8|180400.8|180503.2|180413.2|180508.7|180418.7|180475.5|180385.5|180
1676493000000|2023-02-15 20:30:00|180499.7|180409.7|180428|180338|180504.2|180414.2|180421.7|180331.7|249
1676493300000|2023-02-15 20:35:00|180427.6|180337.6|180433.6|180343.6|180442.7|180352.7|180411.1|180321.1|321
1676493600000|2023-02-15 20:40:00|180433.7|180343.7|180411.9|180321.9|180448.4|180358.4|180411.9|180321.9|354
1676493900000|2023-02-15 20:45:00|180412|180322|180374.3|180284.3|180412|180322|180371.8|180281.8|301
1676494200000|2023-02-15 20:50:00|180374.5|180284.5|180324.6|180234.6|180386.3|180296.3|180317.5|180227.5|188
1676494500000|2023-02-15 20:55:00|180325.4|180235.4|180363|180233|180370.5|180270.2|180325.4|180222.7|307
1676494800000|2023-02-15 21:00:00|180337.3|180247.3|180346.3|180256.3|180364.7|180274.7|180330.8|180240.8|239
1676495100000|2023-02-15 21:05:00|180348.7|180258.7|180369.9|180239.9|180376.7|180267.3|180335.2|180224.4|255
1676495400000|2023-02-15 21:10:00|180370.4|180240.4|180323.6|180193.6|180370.4|180240.4|180288|180158|197
1676495700000|2023-02-15 21:15:00|180328.6|180198.6|180297.6|180207.6|180329.3|180218.2|180282.2|180175.4|224
1676496000000|2023-02-15 21:20:00|180299.3|180209.3|180341.6|180211.6|180375.5|180246.1|180287.8|180194.1|375
1676496300000|2023-02-15 21:25:00|180343.7|180213.7|180338.8|180208.8|180358.4|180237.6|180311.8|180181.8|399
1676496600000|2023-02-15 21:30:00|180338.1|180208.1|180326.9|180196.9|180345.7|180215.7|180319|180189|293
1676496900000|2023-02-15 21:35:00|180327.1|180197.1|180351|180221|180417|180228.8|180323.8|180163|276
1676497200000|2023-02-15 21:40:00|180350.8|180220.8|180346.8|180216.8|180397.5|180242.5|180332.5|180194.9|138
1676497500000|2023-02-15 21:45:00|180349.7|180219.7|180563.5|180246.8|180733.5|180391.5|180326.5|180149.2|317
1676497800000|2023-02-15 21:50:00|180561.6|180243.2|180434.7|180304.7|180630.2|180308|180380.6|180171.4|123
1676498100000|2023-02-15 21:55:00|180435.1|180305.1|180502.4|180160.4|180544.7|180305.1|180377.6|180121.8|222
1676498400000|2023-02-15 22:00:00|180539|180197|180657.5|180315.5|180676.8|180334.8|180539|180197|35
1676498700000|2023-02-15 22:05:00|180700.8|180358.8|180683.1|180341.1|180715.2|180373.2|180662.8|180320.8|39
1676499000000|2023-02-15 22:10:00|180683|180341|180636.4|180294.4|180723.1|180381.1|180625.1|180283.1|120
1676499300000|2023-02-15 22:15:00|180637|180295|180671.2|180329.2|180690.6|180348.6|180636.1|180294.1|68
1676499600000|2023-02-15 22:20:00|180671.3|180329.3|180611.4|180269.4|180671.6|180329.6|180604.4|180262.4|42
1676499900000|2023-02-15 22:25:00|180617.9|180275.9|180632.4|180290.4|180706.2|180364.2|180606.4|180264.4|77
1676500200000|2023-02-15 22:30:00|180699.6|180357.6|180662|180320|180758.7|180416.7|180631.2|180289.2|253
1676500500000|2023-02-15 22:35:00|180669.4|180327.4|180744|180402|180756.3|180414.3|180661.5|180319.5|69
1676500800000|2023-02-15 22:40:00|180724.1|180382.1|180667.7|180325.7|180741.3|180399.3|180667.7|180325.7|52
1676501100000|2023-02-15 22:45:00|180652.8|180310.8|180713.7|180371.7|180740.6|180398.6|180652.8|180310.8|44
1676501400000|2023-02-15 22:50:00|180713.6|180371.6|180729.4|180387.4|180758.2|180416.2|180663.8|180321.8|122
1676501700000|2023-02-15 22:55:00|180729.6|180387.6|180621.5|180279.5|180735.5|180393.5|180550.9|180208.9|106
1676502000000|2023-02-15 23:00:00|180653.7|180311.7|180686.8|180344.8|180716.4|180374.4|180623.4|180281.4|244
1676502300000|2023-02-15 23:05:00|180686.7|180344.7|180698|180356|180723.9|180381.9|180566.2|180224.2|143
1676502600000|2023-02-15 23:10:00|180703.6|180361.6|180622.5|180280.5|180704|180362|180470.9|180128.9|151
1676502900000|2023-02-15 23:15:00|180615.9|180273.9|180613.8|180271.8|180634.3|180292.3|180561|180219|161
1676503200000|2023-02-15 23:20:00|180614.4|180272.4|180568.6|180226.6|180647|180311.8|180519.2|180177.2|155
1676503500000|2023-02-15 23:25:00|180622.2|180280.2|180536.6|180194.6|180625.2|180310.7|180494.5|180152.5|159
1676503800000|2023-02-15 23:30:00|180536.8|180194.8|180538.2|180196.2|180558.6|180216.6|180499.8|180157.8|129
1676504100000|2023-02-15 23:35:00|180547.7|180205.7|180512.1|180170.1|180551.9|180209.9|180509.3|180167.3|149
1676504400000|2023-02-15 23:40:00|180521|180179|180542.6|180200.6|180575|180233|180505.4|180163.4|148
1676504700000|2023-02-15 23:45:00|180542.5|180200.5|180540.5|180198.5|180578.5|180236.5|180522.8|180180.8|141
1676505000000|2023-02-15 23:50:00|180541.4|180199.4|180549|180207|180557.4|180215.4|180488.2|180167.8|127
1676505300000|2023-02-15 23:55:00|180548.4|180206.4|180543.2|180201.2|180576.5|180234.5|180490.9|180176|114
1676505600000|2023-02-16 00:00:00|180512.7|180170.7|180553.5|180211.5|180572.3|180230.3|180512.7|180170.7|271
1676505900000|2023-02-16 00:05:00|180557.5|180215.5|180558.5|180216.5|180579.6|180237.6|180475.9|180133.9|296
1676506200000|2023-02-16 00:10:00|180557.3|180215.3|180565.9|180223.9|180598.2|180256.2|180551.9|180209.9|358
1676506500000|2023-02-16 00:15:00|180566|180224|180553.1|180211.1|180584|180242|180523.7|180181.7|246
1676506800000|2023-02-16 00:20:00|180552.4|180210.4|180568.8|180226.8|180569.5|180227.5|180506.3|180164.3|252
1676507100000|2023-02-16 00:25:00|180569|180227|180544.9|180202.9|180577|180235|180536.3|180194.3|226
1676507400000|2023-02-16 00:30:00|180561.6|180219.6|180637.7|180295.7|180769.5|180427.5|180561.6|180219.6|510
1676507700000|2023-02-16 00:35:00|180638.2|180296.2|180698.1|180356.1|180746|180404|180628.1|180286.1|313
1676508000000|2023-02-16 00:40:00|180698|180356|180698.3|180356.3|180714.4|180372.4|180636.8|180294.8|273
1676508300000|2023-02-16 00:45:00|180698.9|180356.9|180681.9|180339.9|180728.1|180386.1|180678.2|180336.2|320
1676508600000|2023-02-16 00:50:00|180681.6|180339.6|180661.9|180319.9|180707.5|180365.5|180631.1|180289.1|302
1676508900000|2023-02-16 00:55:00|180662|180320|180651.1|180309.1|180684.6|180342.6|180607|180265|249
1676509200000|2023-02-16 01:00:00|180651|180309|180691.7|180349.7|180727|180385|180650.6|180308.6|269
1676509500000|2023-02-16 01:05:00|180692|180350|180555.4|180242.5|180692|180350|180320.5|180135.8|369
1676509800000|2023-02-16 01:10:00|180556.2|180242.9|180483.4|180149.7|180573.5|180250.4|180341|180119.8|314
1676510100000|2023-02-16 01:15:00|180484.1|180150.1|180501.7|180170.7|180517.5|180191.7|180437|180134.3|291
1676510400000|2023-02-16 01:20:00|180500.9|180170.3|180476.5|180220.7|180523.1|180247.9|180427.2|180151.7|295
1676510700000|2023-02-16 01:25:00|180476.3|180220.5|180476.7|180174.2|180529.3|180229.2|180434.4|180153.4|275
1676511000000|2023-02-16 01:30:00|180481.1|180174.3|180478.3|180137.6|180547.5|180205.5|180326.5|180075.8|376
1676511300000|2023-02-16 01:35:00|180479.2|180138|180492.8|180163.8|180539|180201.7|180317.2|180131.5|269
1676511600000|2023-02-16 01:40:00|180438.5|180162.8|180429.8|180133.8|180537|180214.7|180336|180129.2|266
1676511900000|2023-02-16 01:45:00|180445.4|180134|180251.6|180121.6|180508.1|180179.3|180232.4|180049.8|452
1676512200000|2023-02-16 01:50:00|180252.9|180122.9|180237.8|180107.8|180310.7|180131.5|180213.8|180070.8|717
1676512500000|2023-02-16 01:55:00|180237.6|180107.6|180301.7|180171.7|180375.4|180199.2|180236.7|180106.4|828
1676512800000|2023-02-16 02:00:00|180297.6|180167.6|180259.1|180129.1|180408.4|180227.1|180245.7|180090|413
1676513100000|2023-02-16 02:05:00|180258.6|180128.6|180304.9|180174.9|180361.5|180231.5|180247.7|180091|426
1676513400000|2023-02-16 02:10:00|180304.8|180174.8|180304.3|180174.3|180357.3|180216|180279.1|180115.9|271
1676513700000|2023-02-16 02:15:00|180302.5|180172.5|180256.2|180126.2|180355.5|180216.5|180247.3|180103.2|445
1676514000000|2023-02-16 02:20:00|180261.3|180131.3|180195|180065|180308.6|180178.6|180164.9|180034.9|305
1676514300000|2023-02-16 02:25:00|180194.7|180064.7|180176.1|180046.1|180209.9|180079.9|180128.1|179998.1|308
1676514600000|2023-02-16 02:30:00|180175.9|180045.9|180127.8|179997.8|180182.5|180052.5|180113.9|179983.9|524
1676514900000|2023-02-16 02:35:00|180128.2|179998.2|179988.8|179858.8|180142.8|180012.8|179928.4|179742.1|774
1676515200000|2023-02-16 02:40:00|179988.2|179858.2|179972.5|179842.5|180051|179891.2|179960.8|179789.7|619
1676515500000|2023-02-16 02:45:00|179970.5|179840.5|180005.3|179875.3|180038.4|179881.8|179946.2|179766.9|440
1676515800000|2023-02-16 02:50:00|180005.2|179875.2|179975.7|179845.7|180025.4|179877.6|179953|179788.3|577
1676516100000|2023-02-16 02:55:00|179975.6|179845.6|179944.7|179814.7|180026.5|179857.2|179924.3|179756|554
1676516400000|2023-02-16 03:00:00|179946.9|179816.9|179993.1|179863.1|180009.1|179879.1|179942.2|179776.7|470
1676516700000|2023-02-16 03:05:00|179993.2|179863.2|179992.7|179862.7|180010.4|179880.4|179975.6|179845.6|355
1676517000000|2023-02-16 03:10:00|179994.9|179864.9|180048.1|179918.1|180055.8|179925.8|179994.9|179864.9|592
1676517300000|2023-02-16 03:15:00|180049.1|179919.1|180035|179905|180057.9|179927.9|180019.1|179889.1|758
1676517600000|2023-02-16 03:20:00|180035.6|179905.6|180036.5|179906.5|180048.2|179918.2|180007.5|179877.5|784
1676517900000|2023-02-16 03:25:00|180036.2|179906.2|180036|179906|180042.9|179912.9|180017.6|179887.6|730
1676518200000|2023-02-16 03:30:00|180035.4|179905.4|180036.1|179906.1|180040.9|179910.9|180011.8|179881.8|640
1676518500000|2023-02-16 03:35:00|180031.7|179901.7|180049.1|179919.1|180049.4|179919.4|180012.3|179825|655
1676518800000|2023-02-16 03:40:00|180048.9|179918.9|180046.6|179916.6|180063.5|179933.5|180008.2|179878.2|432
1676519100000|2023-02-16 03:45:00|180044.8|179914.8|180053.4|179923.4|180061.1|179931.1|180023.2|179893.2|559
1676519400000|2023-02-16 03:50:00|180053.9|179923.9|180036|179906|180074.2|179938.7|180030.5|179835.3|513
1676519700000|2023-02-16 03:55:00|180035.9|179905.9|180043.9|179913.9|180047.3|179917.3|180024|179894|517
1676520000000|2023-02-16 04:00:00|180044|179914|180041.3|179911.3|180046.2|179916.2|180026.7|179896.7|516
1676520300000|2023-02-16 04:05:00|180041|179911|180024.1|179894.1|180042.8|179912.8|180020.3|179890.3|336
1676520600000|2023-02-16 04:10:00|180024.3|179894.3|180039.6|179909.6|180045.1|179915.1|180023|179893|406
1676520900000|2023-02-16 04:15:00|180039.2|179909.2|180156.5|180026.5|180175.3|180045.3|180030.8|179900.8|374
1676521200000|2023-02-16 04:20:00|180153.5|180023.5|180144.6|180014.6|180157.6|180027.6|180135.5|180005.5|169
1676521500000|2023-02-16 04:25:00|180145.8|180015.8|180142.5|180012.5|180178.6|180019.6|180128.5|179972|233
1676521800000|2023-02-16 04:30:00|180142.2|180012.2|180146.8|180016.8|180178|180018.6|180128.6|179960.3|272
1676522100000|2023-02-16 04:35:00|180146.9|180016.9|180147.8|180017.8|180179.4|180021.8|180132.6|179969.5|305
1676522400000|2023-02-16 04:40:00|180145.1|180015.1|180144.3|180014.3|180151.3|180021.3|180135.4|180005.4|254
1676522700000|2023-02-16 04:45:00|180144|180014|180059.1|179929.1|180144.9|180014.9|180040.3|179910.3|246
1676523000000|2023-02-16 04:50:00|180057.8|179927.8|180063.4|179933.4|180066.2|179936.2|180035|179905|204
1676523300000|2023-02-16 04:55:00|180063.3|179933.3|180155.3|180025.3|180161.6|180031.6|180055.4|179925.4|284
1676523600000|2023-02-16 05:00:00|180152.4|180022.4|180125.6|179995.6|180167.1|180037.1|180116.4|179986.4|365
1676523900000|2023-02-16 05:05:00|180125.7|179995.7|180138.6|180008.6|180146.6|180016.6|180117.5|179987.5|530
1676524200000|2023-02-16 05:10:00|180138.8|180008.8|180152.1|180022.1|180153.2|180023.2|180102.4|179934.8|393
1676524500000|2023-02-16 05:15:00|180152.6|180022.6|180176.9|180046.9|180182.5|180052.5|180151.3|180021.3|254
1676524800000|2023-02-16 05:20:00|180177|180047|180446.8|180246.7|180467|180301.7|180170.9|180040.9|550
1676525100000|2023-02-16 05:25:00|180446.9|180246.6|180381.8|180251.8|180447.4|180292.4|180371.7|180169.3|331
1676525400000|2023-02-16 05:30:00|180418|180203|180289.7|180159.7|180418|180203|180193.7|180051|622
1676525700000|2023-02-16 05:35:00|180289.9|180159.9|180223.1|180093.1|180303.1|180173.1|180219.4|180089.4|584
1676526000000|2023-02-16 05:40:00|180223.4|180093.4|180228.2|180098.2|180292.3|180162.3|180164.2|180034.2|410
1676526300000|2023-02-16 05:45:00|180228|180098|180203.3|180073.3|180305|180139.8|180146.1|180016.1|514
1676526600000|2023-02-16 05:50:00|180202.5|180072.5|180254.5|180124.5|180265.3|180135.3|180162.9|180032.9|424
1676526900000|2023-02-16 05:55:00|180254.4|180124.4|180073|179943|180304|180174|179983.1|179853.1|464
1676527200000|2023-02-16 06:00:00|180070.5|179940.5|180145.8|180015.8|180173.8|180043.8|179905.3|179775.3|818
1676527500000|2023-02-16 06:05:00|180144.8|180014.8|180307.9|180177.9|180307.9|180177.9|180132.8|180002.8|424
1676527800000|2023-02-16 06:10:00|180332.8|180202.8|180278.7|180148.7|180374.2|180244.2|180269.6|180139.6|499
1676528100000|2023-02-16 06:15:00|180278.8|180148.8|180246.1|180116.1|180288|180158|180158.6|180028.6|544
1676528400000|2023-02-16 06:20:00|180244.6|180114.6|180246.6|180116.6|180279.6|180149.6|180231.9|180101.9|370
1676528700000|2023-02-16 06:25:00|180249.9|180119.9|180296.6|180166.6|180313.4|180192.9|180247.6|180117.6|386
1676529000000|2023-02-16 06:30:00|180300.3|180170.3|180292.3|180162.3|180313.3|180183.3|180286.2|180156.2|485
1676529300000|2023-02-16 06:35:00|180292.2|180162.2|180291.5|180161.5|180305.5|180175.5|180260.2|180130.2|330
1676529600000|2023-02-16 06:40:00|180291.6|180161.6|180357.9|180227.9|180369.7|180256|180291.6|180161.6|624
1676529900000|2023-02-16 06:45:00|180357.7|180227.7|180265.4|180135.4|180367.9|180237.9|180255.9|180125.9|524
1676530200000|2023-02-16 06:50:00|180267.1|180137.1|180160.8|180030.8|180267.1|180137.1|180107.5|179977.5|631
1676530500000|2023-02-16 06:55:00|180155.5|180025.5|180142.4|180052.4|180193.3|180070.9|180129.5|179999.5|583
1676530800000|2023-02-16 07:00:00|180183.1|180093.1|180311.5|180221.5|180342.4|180252.4|180183.1|180093.1|692
1676531100000|2023-02-16 07:05:00|180310.6|180220.6|180397|180307|180398|180308|180183.3|180093.3|700
1676531400000|2023-02-16 07:10:00|180396.9|180306.9|180258.6|180128.6|180396.9|180306.9|180215|180100.4|773
1676531700000|2023-02-16 07:15:00|180258.2|180128.2|180194|180104|180315.1|180205.5|180194|180097.4|745
1676532000000|2023-02-16 07:20:00|180189.4|180099.4|180136|180046|180236.7|180144.4|180119.9|180016.2|767
1676532300000|2023-02-16 07:25:00|180135.9|180045.9|180152.2|180062.2|180215.4|180115.9|180132.8|180032.1|754
1676532600000|2023-02-16 07:30:00|180153.8|180063.8|180217.7|180087.7|180264.9|180164.6|180142.3|180052.3|788
1676532900000|2023-02-16 07:35:00|180218.4|180088.4|180121.3|180031.3|180237.3|180147.3|180114|180024|751
1676533200000|2023-02-16 07:40:00|180119.6|180029.6|180013.7|179923.7|180163.3|180073.3|180006.7|179916.7|651
1676533500000|2023-02-16 07:45:00|180013.4|179923.4|180092.5|180002.5|180166.6|180076.6|180013.4|179923.4|725
1676533800000|2023-02-16 07:50:00|180092.6|180002.6|180112.8|180022.8|180164.5|180074.5|180039.8|179949.8|775
1676534100000|2023-02-16 07:55:00|180112.7|180022.7|180121.8|180031.8|180174.4|180084.4|180087.2|179997.2|634
1676534400000|2023-02-16 08:00:00|180123.6|180033.6|180184.9|180094.9|180206.9|180116.9|180067.9|179977.9|734
1676534700000|2023-02-16 08:05:00|180185.1|180095.1|180157.3|180067.3|180191.6|180101.6|180141.7|180046.5|790
1676535000000|2023-02-16 08:10:00|180156.8|180066.8|180143.3|180053.3|180186|180096|180082.1|179992.1|682
1676535300000|2023-02-16 08:15:00|180141.7|180051.7|179950.8|179860.8|180145.4|180055.4|179767.1|179677.1|781
1676535600000|2023-02-16 08:20:00|179950.7|179860.7|179938.5|179848.5|180002.4|179912.4|179912.9|179822.9|605
1676535900000|2023-02-16 08:25:00|179938.7|179848.7|179948.2|179858.2|179954.3|179864.3|179909.9|179819.9|594
1676536200000|2023-02-16 08:30:00|179948.3|179858.3|180091.1|180001.1|180092.7|180002.7|179935.4|179845.4|487
1676536500000|2023-02-16 08:35:00|180090.6|180000.6|180256.1|180166.1|180278.6|180188.6|180060.4|179970.4|724
1676536800000|2023-02-16 08:40:00|180266.9|180176.9|180241.7|180151.7|180293.5|180203.5|180232.3|180142.3|646
1676537100000|2023-02-16 08:45:00|180239.7|180149.7|180262.1|180172.1|180278.6|180188.6|180227.3|180137.3|685
1676537400000|2023-02-16 08:50:00|180260.3|180170.3|180283.1|180193.1|180316.5|180226.5|180234.4|180144.4|576
1676537700000|2023-02-16 08:55:00|180286.5|180196.5|180335.8|180245.8|180357.9|180267.9|180268.8|180178.8|680
1676538000000|2023-02-16 09:00:00|180335.7|180245.7|180390.6|180300.6|180452.4|180362.4|180312.6|180222.6|756
1676538300000|2023-02-16 09:05:00|180390.3|180300.3|180331.2|180241.2|180435.8|180345.8|180296.2|180206.2|736
1676538600000|2023-02-16 09:10:00|180330.9|180240.9|180265.5|180175.5|180351.2|180261.2|180223|180133|637
1676538900000|2023-02-16 09:15:00|180265.3|180175.3|180299|180209|180301.6|180211.6|180231.3|180141.3|596
1676539200000|2023-02-16 09:20:00|180305.1|180215.1|180499.8|180409.8|180509.3|180419.3|180305.1|180215.1|754
1676539500000|2023-02-16 09:25:00|180499.7|180409.7|180493.3|180403.3|180515.4|180425.4|180449.2|180359.2|785
1676539800000|2023-02-16 09:30:00|180492.2|180402.2|180540.4|180450.4|180543.1|180453.1|180471.6|180381.6|759
1676540100000|2023-02-16 09:35:00|180539.9|180449.9|180545.4|180455.4|180548|180458|180513|180423|798
1676540400000|2023-02-16 09:40:00|180545.2|180455.2|180590.6|180500.6|180624.3|180534.3|180538.3|180448.3|611
1676540700000|2023-02-16 09:45:00|180588.7|180498.7|180590.8|180500.8|180611.1|180521.1|180461.9|180371.9|735
1676541000000|2023-02-16 09:50:00|180590.6|180500.6|180727.4|180637.4|180754|180664|180582.6|180492.6|716
1676541300000|2023-02-16 09:55:00|180722.7|180632.7|180497.2|180407.2|180723.3|180633.3|180483.1|180393.1|629
1676541600000|2023-02-16 10:00:00|180498.1|180408.1|180470.2|180380.2|180532.2|180442.2|180447|180357|702
1676541900000|2023-02-16 10:05:00|180470.9|180380.9|180478.8|180388.8|180555.1|180465.1|180383.4|180293.4|675
1676542200000|2023-02-16 10:10:00|180478.9|180388.9|180484.6|180394.6|180486.3|180396.3|180379|180289|614
1676542500000|2023-02-16 10:15:00|180486|180396|180388.8|180298.8|180499.7|180409.7|180325.4|180235.4|810
1676542800000|2023-02-16 10:20:00|180383.3|180293.3|180533|180443|180556.6|180466.6|180383.3|180293.3|830
1676543100000|2023-02-16 10:25:00|180533.5|180443.5|180561.8|180471.8|180581.8|180491.8|180501.4|180411.4|583
1676543400000|2023-02-16 10:30:00|180561.3|180471.3|180450.3|180360.3|180571.7|180481.7|180442.8|180352.8|653
1676543700000|2023-02-16 10:35:00|180450.2|180360.2|180518.4|180428.4|180525.2|180435.2|180450.2|180360.2|532
1676544000000|2023-02-16 10:40:00|180515.8|180425.8|180622.7|180532.7|180645.2|180555.2|180511.9|180421.9|529
1676544300000|2023-02-16 10:45:00|180623.4|180533.4|180600.5|180510.5|180626.3|180536.3|180500.6|180410.6|631
1676544600000|2023-02-16 10:50:00|180600.4|180510.4|180747.4|180657.4|180755.4|180665.4|180586.9|180496.9|681
1676544900000|2023-02-16 10:55:00|180747.7|180657.7|180749.7|180659.7|180790.4|180700.4|180703.7|180613.7|670
1676545200000|2023-02-16 11:00:00|180747.8|180657.8|180761.8|180671.8|180864.5|180774.5|180685.2|180595.2|664
1676545500000|2023-02-16 11:05:00|180760.9|180670.9|180793.2|180703.2|180845.6|180755.6|180755.2|180665.2|629
1676545800000|2023-02-16 11:10:00|180793.3|180703.3|180937.7|180847.7|180944.5|180854.5|180790.8|180700.8|599
1676546100000|2023-02-16 11:15:00|180938.1|180848.1|180976|180886|181028.9|180938.9|180913.5|180823.5|701
1676546400000|2023-02-16 11:20:00|180976.4|180886.4|181031.2|180941.2|181037|180947|180975.9|180885.9|573
1676546700000|2023-02-16 11:25:00|181031.3|180941.3|181238.5|181148.5|181259|181169|181030.9|180940.9|681
1676547000000|2023-02-16 11:30:00|181237.9|181147.9|181045.3|180955.3|181296.8|181206.8|181029.6|180939.6|719
1676547300000|2023-02-16 11:35:00|181046.7|180956.7|180935|180845|181079|180989|180907.9|180817.9|571
1676547600000|2023-02-16 11:40:00|180935.8|180845.8|181118.9|181028.9|181128.4|181038.4|180926.3|180836.3|596
1676547900000|2023-02-16 11:45:00|181124.3|181034.3|181150.2|181060.2|181193.4|181103.4|181119.5|181029.5|574
1676548200000|2023-02-16 11:50:00|181151.8|181061.8|181252.4|181162.4|181348.6|181258.6|181151.8|181061.8|624
1676548500000|2023-02-16 11:55:00|181252.5|181162.5|181175.5|181085.5|181280.2|181190.2|181166.9|181076.9|603
1676548800000|2023-02-16 12:00:00|181172.9|181082.9|181410.5|181320.5|181476.8|181347.7|181130.8|181040.8|765
1676549100000|2023-02-16 12:05:00|181410.6|181320.6|181408.8|181318.8|181449.8|181359.8|181374.6|181284.6|685
1676549400000|2023-02-16 12:10:00|181405.6|181315.6|181428.9|181338.9|181544.4|181454.4|181384.8|181294.8|782
1676549700000|2023-02-16 12:15:00|181427.4|181337.4|181568.3|181478.3|181597.7|181507.7|181423.1|181333.1|668
1676550000000|2023-02-16 12:20:00|181570.3|181480.3|181569.3|181479.3|181647.5|181557.5|181541.6|181451.6|737
1676550300000|2023-02-16 12:25:00|181568|181478|181813.3|181723.3|181827|181737|181563.9|181473.9|743
1676550600000|2023-02-16 12:30:00|181814.2|181724.2|181777.5|181687.5|181881|181791|181777.1|181687.1|729
1676550900000|2023-02-16 12:35:00|181777.7|181687.7|181617.6|181527.6|181781.8|181691.8|181600.5|181510.5|669
1676551200000|2023-02-16 12:40:00|181617.9|181527.9|181547.9|181457.9|181651.7|181561.7|181507.1|181417.1|658
1676551500000|2023-02-16 12:45:00|181548.4|181458.4|181559.7|181469.7|181560.5|181470.5|181527.6|181437.6|440
1676551800000|2023-02-16 12:50:00|181559.4|181469.4|181633|181543|181637.1|181547.1|181541.1|181451.1|741
1676552100000|2023-02-16 12:55:00|181626.7|181536.7|181427.3|181337.3|181648.6|181558.6|181407.6|181301.1|776
1676552400000|2023-02-16 13:00:00|181428.1|181338.1|181366.3|181276.3|181438.9|181348.9|181306|181216|584
1676552700000|2023-02-16 13:05:00|181366.4|181276.4|181245.7|181155.7|181441.7|181351.7|181200.3|181110.3|510
1676553000000|2023-02-16 13:10:00|181246|181156|181412.3|181322.3|181453.2|181363.2|181197.5|181107.5|686
1676553300000|2023-02-16 13:15:00|181412.5|181322.5|181452.3|181362.3|181531.1|181441.1|181391.2|181301.2|616
1676553600000|2023-02-16 13:20:00|181450.6|181360.6|181440.9|181350.9|181572.3|181482.3|181435.1|181345.1|704
1676553900000|2023-02-16 13:25:00|181442|181352|181441.4|181099.4|181527.4|181373.1|181314|181053.8|779
1676554200000|2023-02-16 13:30:00|181413.9|181071.9|181833.4|181703.4|181872.3|181742.3|181409|181067|1074
1676554500000|2023-02-16 13:35:00|181815.4|181685.4|181751.4|181661.4|181843.9|181753.9|181687.9|181597.9|969
1676554800000|2023-02-16 13:40:00|181751.2|181661.2|181705.7|181615.7|181815.7|181725.7|181647.6|181557.6|979
1676555100000|2023-02-16 13:45:00|181694.6|181604.6|182046.9|181916.9|182222.2|182132.2|181685.2|181595.2|978
1676555400000|2023-02-16 13:50:00|182046.8|181916.8|182172.5|182082.5|182224.9|182123.6|181908.3|181818.3|1032
1676555700000|2023-02-16 13:55:00|182173.7|182083.7|181961.8|181871.8|182220.6|182130.6|181952.6|181862.6|883
1676556000000|2023-02-16 14:00:00|181965.9|181875.9|181718.2|181628.2|182003.9|181913.9|181711.3|181621.3|863
1676556300000|2023-02-16 14:05:00|181719.3|181629.3|181748.2|181658.2|181789.8|181699.8|181640.4|181550.4|702
1676556600000|2023-02-16 14:10:00|181752.7|181662.7|182048.6|181958.6|182070.7|181980.7|181708.7|181618.7|771
1676556900000|2023-02-16 14:15:00|182048.1|181958.1|182083.2|181993.2|182184.2|182094.2|181923.3|181821.5|794
1676557200000|2023-02-16 14:20:00|182084|181994|182113.1|182023.1|182196.6|182106.6|182018.9|181928.9|694
1676557500000|2023-02-16 14:25:00|182114.2|182024.2|182212.1|182122.1|182238.3|182148.3|182106.3|182016.3|673
1676557800000|2023-02-16 14:30:00|182208.2|182118.2|182105.3|182015.3|182213.3|182123.3|181969.6|181879.6|936
1676558100000|2023-02-16 14:35:00|182112.7|182022.7|181979.8|181889.8|182199.6|182109.6|181958.2|181868.2|785
1676558400000|2023-02-16 14:40:00|181980.7|181890.7|182014.9|181924.9|182131.3|182041.3|181897.6|181807.6|875
1676558700000|2023-02-16 14:45:00|182016.4|181926.4|182101.3|182011.3|182105.3|182015.3|181836.2|181746.2|746
1676559000000|2023-02-16 14:50:00|182105.6|182015.6|182094.7|182004.7|182196.7|182106.7|181944.1|181854.1|878
1676559300000|2023-02-16 14:55:00|182095.6|182005.6|182135.2|182045.2|182166.9|182076.9|182068.6|181978.6|878
1676559600000|2023-02-16 15:00:00|182136.7|182046.7|182299.9|182209.9|182318.7|182228.7|182136.7|182046.7|891
1676559900000|2023-02-16 15:05:00|182300.6|182210.6|182057.3|181967.3|182316.7|182226.7|182037.9|181947.9|886
1676560200000|2023-02-16 15:10:00|182057.2|181967.2|181574.2|181484.2|182108.6|182018.6|181534.9|181444.9|909
1676560500000|2023-02-16 15:15:00|181574.4|181484.4|181541.3|181451.3|181687.5|181597.5|181541.3|181451.3|864
1676560800000|2023-02-16 15:20:00|181555.9|181465.9|181541.1|181451.1|181582.7|181492.7|181375.7|181285.7|802
1676561100000|2023-02-16 15:25:00|181541|181451|181484.5|181394.5|181633.2|181543.2|181444.6|181354.6|766
1676561400000|2023-02-16 15:30:00|181484.6|181394.6|181442|181352|181503.5|181413.5|181407.9|181317.9|730
1676561700000|2023-02-16 15:35:00|181438.3|181348.3|181325|181235|181439.2|181349.2|181315.6|181225.6|791
1676562000000|2023-02-16 15:40:00|181324.5|181234.5|181534.5|181444.5|181536|181446|181276.8|181186.8|723
1676562300000|2023-02-16 15:45:00|181534.6|181444.6|181544.9|181454.9|181570.4|181480.4|181506.4|181416.4|668
1676562600000|2023-02-16 15:50:00|181540.2|181450.2|181652.1|181562.1|181718.9|181628.9|181428.6|181338.6|698
1676562900000|2023-02-16 15:55:00|181651.8|181561.8|181677.7|181587.7|181794.5|181704.5|181640.2|181550.2|708
1676563200000|2023-02-16 16:00:00|181677.6|181587.6|181540.9|181450.9|181689.9|181599.9|181502.8|181412.8|681
1676563500000|2023-02-16 16:05:00|181541.8|181451.8|181547.9|181457.9|181626.1|181536.1|181430.3|181340.3|687
1676563800000|2023-02-16 16:10:00|181548|181458|181547.7|181457.7|181568.6|181478.6|181495.4|181405.4|517
1676564100000|2023-02-16 16:15:00|181548.3|181458.3|181710.9|181620.9|181797.6|181707.6|181543.5|181453.5|631
1676564400000|2023-02-16 16:20:00|181709|181619|181704.3|181614.3|181764.4|181674.4|181687.6|181597.6|477
1676564700000|2023-02-16 16:25:00|181703.8|181613.8|181583.7|181493.7|181733|181643|181566.4|181476.4|524
1676565000000|2023-02-16 16:30:00|181584.9|181494.9|181574.5|181484.5|181693.3|181603.3|181484.5|181394.5|741
1676565300000|2023-02-16 16:35:00|181575|181485|181691.4|181601.4|181719|181629|181575|181485|775
1676565600000|2023-02-16 16:40:00|181690.1|181600.1|181630.5|181540.5|181691.5|181601.5|181615.7|181525.7|714
1676565900000|2023-02-16 16:45:00|181630.1|181540.1|181385.8|181295.8|181630.1|181540.1|181383.1|181293.1|708
1676566200000|2023-02-16 16:50:00|181385.2|181295.2|181446.7|181356.7|181467.4|181377.4|181384.2|181294.2|725
1676566500000|2023-02-16 16:55:00|181448.5|181358.5|181475.6|181385.6|181522.1|181416.5|181405.3|181315.3|638
1676566800000|2023-02-16 17:00:00|181475.8|181385.8|181571.2|181441.2|181582.9|181452.9|181436.1|181314.2|780
1676567100000|2023-02-16 17:05:00|181571.9|181441.9|181510|181420|181583.4|181453.4|181497.9|181387.7|593
1676567400000|2023-02-16 17:10:00|181510.5|181420.5|181522.9|181432.9|181528.3|181438.3|181495.4|181405.4|401
1676567700000|2023-02-16 17:15:00|181522.5|181432.5|181704.7|181614.7|181713.6|181623.6|181514.8|181424.8|598
1676568000000|2023-02-16 17:20:00|181705|181615|181391.4|181301.4|181708.4|181618.4|181373.6|181283.6|595
1676568300000|2023-02-16 17:25:00|181386.5|181296.5|181443.7|181353.7|181478.9|181372.5|181373.2|181283.2|682
1676568600000|2023-02-16 17:30:00|181443.1|181353.1|181375.6|181285.6|181454.1|181355.7|181370.6|181280.6|578
1676568900000|2023-02-16 17:35:00|181374.9|181284.9|181379.2|181289.2|181431.4|181326|181349.5|181259.5|644
1676569200000|2023-02-16 17:40:00|181378.7|181288.7|181363.3|181273.3|181397.7|181307.7|181360.5|181250.9|785
1676569500000|2023-02-16 17:45:00|181365.3|181275.3|181273.8|181143.8|181370.6|181280.6|181246.4|181136.7|766
1676569800000|2023-02-16 17:50:00|181274.1|181144.1|181293.3|181203.3|181299.7|181209.7|181245.5|181142|715
1676570100000|2023-02-16 17:55:00|181293.1|181203.1|181357.7|181267.7|181414.8|181303.8|181287.6|181197.6|660
1676570400000|2023-02-16 18:00:00|181357.5|181267.5|181306|181216|181406.3|181316.3|181279.7|181189.7|542
1676570700000|2023-02-16 18:05:00|181305.9|181215.9|181287.4|181197.4|181305.9|181215.9|181212|181122|643
1676571000000|2023-02-16 18:10:00|181286.6|181196.6|181402.2|181312.2|181404.1|181314.1|181275.2|181185.2|462
1676571300000|2023-02-16 18:15:00|181402|181312|181397|181307|181458.2|181368.2|181378.5|181288.5|704
1676571600000|2023-02-16 18:20:00|181398.3|181308.3|181390.2|181300.2|181429.6|181339.6|181387.2|181297.2|670
1676571900000|2023-02-16 18:25:00|181391.5|181301.5|181428|181338|181434|181341.9|181375.8|181285.8|533
1676572200000|2023-02-16 18:30:00|181427|181337|181387.1|181297.1|181437.2|181347.2|181382.9|181288.7|570
1676572500000|2023-02-16 18:35:00|181387.4|181297.4|181267.4|181137.4|181390|181300|181239.9|181124.3|649
1676572800000|2023-02-16 18:40:00|181266.7|181136.7|181247.3|181117.3|181330.9|181200.9|181233.6|181103.6|680
1676573100000|2023-02-16 18:45:00|181250.1|181120.1|181249.3|181119.3|181350.2|181220.2|181227.8|181101|684
1676573400000|2023-02-16 18:50:00|181250|181120|181307.6|181177.6|181352.6|181222.6|181225|181108.6|690
1676573700000|2023-02-16 18:55:00|181305.8|181175.8|181234.9|181144.9|181349.9|181219.9|181228.6|181124.8|697
1676574000000|2023-02-16 19:00:00|181236.2|181146.2|181223|181093|181282.5|181152.5|181202.7|181081.5|518
1676574300000|2023-02-16 19:05:00|181223.1|181093.1|181244.6|181114.6|181257.5|181149.5|181195.4|181084.1|592
1676574600000|2023-02-16 19:10:00|181245.9|181115.9|181308.7|181178.7|181315.1|181185.1|181215.3|181105.1|430
1676574900000|2023-02-16 19:15:00|181309.4|181179.4|181293.7|181163.7|181352.3|181235.4|181280|181150|410
1676575200000|2023-02-16 19:20:00|181293.6|181163.6|181336.5|181206.5|181394.3|181278|181292.4|181162.4|682
1676575500000|2023-02-16 19:25:00|181336|181206|181332|181202|181371.2|181241.2|181296.5|181166.5|543
1676575800000|2023-02-16 19:30:00|181337.5|181207.5|181318|181188|181359.4|181234.4|181282.6|181155.6|371
1676576100000|2023-02-16 19:35:00|181311.5|181181.5|181351.4|181221.4|181351.4|181221.4|181296.5|181166.5|541
1676576400000|2023-02-16 19:40:00|181346.6|181216.6|181405.5|181275.5|181439.2|181309.2|181337.6|181207.6|663
1676576700000|2023-02-16 19:45:00|181406.1|181276.1|181385.9|181295.9|181429.8|181314.5|181378.5|181263|614
1676577000000|2023-02-16 19:50:00|181386.2|181296.2|181413.2|181283.2|181439.1|181315.9|181371.7|181273.4|508
1676577300000|2023-02-16 19:55:00|181412.8|181282.8|181400.8|181270.8|181478.1|181348.1|181387.5|181257.9|661
1676577600000|2023-02-16 20:00:00|181393.3|181263.3|181498|181408|181513.2|181414.8|181380.4|181250.4|629
1676577900000|2023-02-16 20:05:00|181502.9|181412.9|181502.3|181372.3|181723.6|181593.6|181447.2|181218|938
1676578200000|2023-02-16 20:10:00|181505.6|181375.6|181557.4|181427.4|181616.2|181486.2|181488.9|181358.9|762
1676578500000|2023-02-16 20:15:00|181559.4|181429.4|181614.3|181484.3|181650|181520|181552.7|181422.7|728
1676578800000|2023-02-16 20:20:00|181615.5|181485.5|181600.6|181470.6|181656.3|181526.3|181538.4|181408.4|638
1676579100000|2023-02-16 20:25:00|181601.3|181471.3|181613.6|181483.6|181639.5|181509.5|181566.6|181436.6|618
1676579400000|2023-02-16 20:30:00|181610.3|181480.3|181703|181573|181742.1|181612.1|181596|181466|662
1676579700000|2023-02-16 20:35:00|181703.1|181573.1|181658|181528|181720.3|181590.3|181602.6|181472.6|838
1676580000000|2023-02-16 20:40:00|181656.6|181526.6|181626.1|181496.1|181713.9|181583.9|181614.8|181484.8|630
1676580300000|2023-02-16 20:45:00|181626.2|181496.2|181789.3|181659.3|181789.3|181659.3|181626.2|181496.2|592
1676580600000|2023-02-16 20:50:00|181778.5|181648.5|181649.9|181519.9|181834.5|181704.5|181626|181496|528
1676580900000|2023-02-16 20:55:00|181653|181523|181697.3|181567.3|181808.6|181678.6|181628.9|181498.9|626
1676581200000|2023-02-16 21:00:00|181682.1|181552.1|181772.9|181642.9|181781.3|181651.3|181664.2|181534.2|548
1676581500000|2023-02-16 21:05:00|181772.1|181642.1|181674.2|181544.2|181833.4|181672.2|181667.8|181537.8|569
1676581800000|2023-02-16 21:10:00|181675.6|181545.6|181659.3|181529.3|181689.4|181570.6|181647.2|181517.2|311
1676582100000|2023-02-16 21:15:00|181660.5|181530.5|181678.6|181548.6|181713.9|181583.9|181647.1|181517.1|291
1676582400000|2023-02-16 21:20:00|181678.2|181548.2|181841.3|181711.3|181887.4|181757.4|181678.2|181548.2|484
1676582700000|2023-02-16 21:25:00|181839.5|181709.5|181843.3|181713.3|181881.5|181751.5|181781.4|181651.4|418
1676583000000|2023-02-16 21:30:00|181843.7|181713.7|181786.2|181656.2|181843.7|181713.7|181759.9|181629.9|406
1676583300000|2023-02-16 21:35:00|181787.6|181657.6|181764.5|181634.5|181791.3|181661.3|181721|181591|662
1676583600000|2023-02-16 21:40:00|181765|181635|181723.3|181593.3|181873|181675.5|181717.1|181546.2|267
1676583900000|2023-02-16 21:45:00|181740.3|181610.3|181706.4|181616.4|181789|181638.5|181698|181502.2|84
1676584200000|2023-02-16 21:50:00|181673.1|181543.1|181748|181618|181790.5|181667|181673.1|181543.1|138
1676584500000|2023-02-16 21:55:00|181751.9|181621.9|181841.1|181499.1|181883|181645.2|181735.4|181451.2|225
1676584800000|2023-02-16 22:00:00|181894.6|181552.6|181793.9|181451.9|181962.4|181620.4|181761.5|181419.5|33
1676585100000|2023-02-16 22:05:00|181656.6|181314.6|181542.9|181200.9|181656.6|181314.6|181542.9|181200.9|13
1676585400000|2023-02-16 22:10:00|181534.8|181192.8|181727.1|181385.1|181744.9|181402.9|181534.8|181192.8|34
1676585700000|2023-02-16 22:15:00|181726.9|181384.9|181744|181402|181789.2|181447.2|181724.5|181382.5|74
1676586000000|2023-02-16 22:20:00|181745.1|181403.1|181779.3|181437.3|181831.4|181489.4|181741|181399|48
1676586300000|2023-02-16 22:25:00|181757.2|181415.2|181760.5|181418.5|181842.6|181500.6|181641.6|181299.6|52
1676586600000|2023-02-16 22:30:00|181788.5|181446.5|181710.9|181368.9|181821.7|181479.7|181664.6|181322.6|306
1676586900000|2023-02-16 22:35:00|181710.4|181368.4|181696.4|181354.4|181774|181432|181640.5|181298.5|104
1676587200000|2023-02-16 22:40:00|181697.8|181355.8|181675.7|181333.7|181778.4|181436.4|181649.6|181307.6|153
1676587500000|2023-02-16 22:45:00|181673.2|181331.2|181675|181333|181764.6|181422.6|181654.3|181312.3|97
1676587800000|2023-02-16 22:50:00|181688.4|181346.4|181665.3|181323.3|181744.7|181402.7|181665.3|181323.3|106
1676588100000|2023-02-16 22:55:00|181657.4|181315.4|181672.5|181330.5|181767.6|181425.6|181594.7|181252.7|67
1676588400000|2023-02-16 23:00:00|181672.8|181330.8|181696|181354|181811.4|181469.4|181614.4|181272.4|232
1676588700000|2023-02-16 23:05:00|181704.9|181362.9|181685.6|181343.6|181809.2|181467.2|181618.4|181276.4|190
1676589000000|2023-02-16 23:10:00|181685.8|181343.8|181787.1|181445.1|181813|181471|181660|181318|216
1676589300000|2023-02-16 23:15:00|181785.5|181443.5|181776.6|181434.6|181802.1|181460.1|181752.4|181410.4|212
1676589600000|2023-02-16 23:20:00|181778|181436|181758.1|181416.1|181788|181446|181751.5|181409.5|180
1676589900000|2023-02-16 23:25:00|181757.9|181415.9|181760.3|181418.3|181775.9|181433.9|181757.3|181415.3|113
1676590200000|2023-02-16 23:30:00|181760.6|181418.6|181767.6|181425.6|181777.9|181435.9|181703.9|181361.9|157
1676590500000|2023-02-16 23:35:00|181767.7|181425.7|181759|181417|181771.7|181450|181700.8|181358.8|120
1676590800000|2023-02-16 23:40:00|181701.2|181359.2|181741.5|181399.5|181780.5|181438.5|181700.6|181358.6|109
1676591100000|2023-02-16 23:45:00|181741.9|181399.9|181772.3|181430.3|181772.6|181430.6|181694.5|181352.5|159
1676591400000|2023-02-16 23:50:00|181773.1|181431.1|181769.9|181427.9|181776.5|181434.5|181712.4|181370.4|161
1676591700000|2023-02-16 23:55:00|181769.5|181427.5|181751|181409|181771.4|181429.4|181705.9|181363.9|140
1676592000000|2023-02-17 00:00:00|181750.9|181408.9|181981.8|181639.8|181981.9|181639.9|181747.7|181405.7|356
1676592300000|2023-02-17 00:05:00|181982.1|181640.1|181962.4|181620.4|181998.1|181660|181934.2|181594.8|206
1676592600000|2023-02-17 00:10:00|181962.7|181620.7|181933.6|181591.6|182012.5|181670.5|181920.1|181578.1|171
1676592900000|2023-02-17 00:15:00|181931.8|181589.8|181996.6|181691|182008.3|181698.2|181929.1|181587.1|260
1676593200000|2023-02-17 00:20:00|181996.5|181691.3|181974.9|181695.5|182005.6|181745.8|181966.3|181664.6|275
1676593500000|2023-02-17 00:25:00|181975|181695.1|181962.2|181832.2|182014.9|181837.1|181949.9|181695.1|343
1676593800000|2023-02-17 00:30:00|181963.6|181833.6|181983.7|181853.7|182030.2|181858.1|181945.2|181756.1|377
1676594100000|2023-02-17 00:35:00|182012.7|181802.2|181973.9|181843.9|182037.4|181862.7|181954.6|181789.4|348
1676594400000|2023-02-17 00:40:00|182037.4|181828.8|181978.8|181848.8|182039.7|181863.5|181956.6|181775|276
1676594700000|2023-02-17 00:45:00|181978.7|181848.7|181975.7|181845.7|182010.8|181864.4|181958.9|181809.2|216
1676595000000|2023-02-17 00:50:00|181975.8|181845.8|181977.3|181847.3|182017.7|181859.3|181968.8|181813|173
1676595300000|2023-02-17 00:55:00|181977.2|181847.2|181976.4|181846.4|181990.7|181860.7|181955|181825|214
1676595600000|2023-02-17 01:00:00|181967.6|181837.6|181980.8|181850.8|181994.2|181864.2|181964.2|181834.2|289
1676595900000|2023-02-17 01:05:00|181983.7|181853.7|181989.7|181859.7|181995|181865|181974.5|181844.5|358
1676596200000|2023-02-17 01:10:00|181989.4|181859.4|182007|181877|182046|181916|181977.9|181800|546
1676596500000|2023-02-17 01:15:00|182007.7|181877.7|181962.9|181832.9|182010.6|181880.6|181939.8|181809.8|671
1676596800000|2023-02-17 01:20:00|181962.4|181832.4|181855.6|181655|181974.8|181844.8|181784|181639.8|711
1676597100000|2023-02-17 01:25:00|181822.7|181692.7|181861.5|181731.5|181949.8|181739.3|181821.6|181679.6|548
1676597400000|2023-02-17 01:30:00|181901.9|181697.7|181995.2|181865.2|182046.4|181874.5|181827.3|181661|658
1676597700000|2023-02-17 01:35:00|181995.1|181865.1|182006.9|181876.9|182044.1|181897.7|181975.9|181808|806
1676598000000|2023-02-17 01:40:00|182006.5|181876.5|182102.8|181972.8|182155.2|181985|181992.2|181862.2|802
1676598300000|2023-02-17 01:45:00|182102.9|181972.9|182243.2|182113.2|182259.9|182129.9|182088.7|181958.7|953
1676598600000|2023-02-17 01:50:00|182239.5|182109.5|182238.1|182108.1|182252.3|182141.5|182216.2|182086.2|838
1676598900000|2023-02-17 01:55:00|182237.4|182107.4|182114.7|181984.7|182305.5|182175.5|182090.5|181940|671
1676599200000|2023-02-17 02:00:00|182115.1|181985.1|182123.2|181993.2|182186|182007|182093.4|181935.3|618
1676599500000|2023-02-17 02:05:00|182123.3|181993.3|182096.8|181966.8|182188.2|182057.2|182084.3|181910.3|386
1676599800000|2023-02-17 02:10:00|182096.5|181966.5|182092.4|181962.4|182164.7|181997.1|182078.9|181933.8|384
1676600100000|2023-02-17 02:15:00|182082.9|181952.9|182099.3|181969.3|182163|182006.3|182082.4|181920.8|367
1676600400000|2023-02-17 02:20:00|182099.9|181969.9|182094.2|181964.2|182142|182004.1|182082|181917|391
1676600700000|2023-02-17 02:25:00|182096.5|181966.5|182074.6|181944.6|182135.4|181989.4|182073.5|181901.3|392
1676601000000|2023-02-17 02:30:00|182074.9|181944.9|182101.3|181971.3|182141.3|181983.4|182068.8|181884|463
1676601300000|2023-02-17 02:35:00|182099.7|181969.7|182119|181989|182119|181989|182079.3|181913.6|396
1676601600000|2023-02-17 02:40:00|182118.9|181988.9|182242.3|182112.3|182289.3|182112.4|182112.8|181982.8|402
1676601900000|2023-02-17 02:45:00|182242|182112|182102.9|181885.5|182274.2|182112|182064.8|181871.8|398
1676602200000|2023-02-17 02:50:00|182103.1|181885.8|182109|181902.5|182118.3|181945.8|182056.6|181878.8|393
1676602500000|2023-02-17 02:55:00|182108.7|181902.6|182102.5|181972.5|182160|181989.6|182091.2|181898.1|440
1676602800000|2023-02-17 03:00:00|182103.2|181973.2|182114.3|181984.3|182127|181997|182095.2|181965.2|498
1676603100000|2023-02-17 03:05:00|182114.1|181984.1|182111.5|181981.5|182129.9|181999.9|182097|181967|597
1676603400000|2023-02-17 03:10:00|182112.4|181982.4|182108.5|181978.5|182136.3|182006.3|182096.9|181966.9|599
1676603700000|2023-02-17 03:15:00|182108.7|181978.7|182163.4|182033.4|182182.9|182052.9|182105.8|181975.8|615
1676604000000|2023-02-17 03:20:00|182168.8|182038.8|182176|182046|182231.2|182069.3|182163.2|182021.8|662
1676604300000|2023-02-17 03:25:00|182177.3|182047.3|182160.4|182030.4|182206.3|182051.5|182152.8|181990.5|396
1676604600000|2023-02-17 03:30:00|182160.6|182030.6|182069.2|181856.4|182188|182031.9|182016.3|181837|514
1676604900000|2023-02-17 03:35:00|182069.1|181856.1|182010.8|181880.8|182069.7|181903.1|181994.7|181817.6|620
1676605200000|2023-02-17 03:40:00|182009.2|181879.2|182020.6|181890.6|182049.4|181905.9|181998.2|181831.4|454
1676605500000|2023-02-17 03:45:00|182020.2|181890.2|182021.3|181891.3|182065|181908.1|182011.4|181833.4|410
1676605800000|2023-02-17 03:50:00|182021|181891|182162.4|182032.4|182199.8|182032.4|182018.6|181888.6|509
1676606100000|2023-02-17 03:55:00|182162.6|182032.6|182153.5|182023.5|182226.6|182085.8|182148.6|181963.6|487
1676606400000|2023-02-17 04:00:00|182153.4|182023.4|182184.5|182054.5|182217.3|182064.6|182152.3|181972.2|435
1676606700000|2023-02-17 04:05:00|182184.4|182054.4|182170.7|182040.7|182210.3|182059.5|182158.8|181999.2|377
1676607000000|2023-02-17 04:10:00|182170.6|182040.6|182119.1|181989.1|182200.2|182051.9|182094.9|181964.9|458
1676607300000|2023-02-17 04:15:00|182112.4|181982.4|182059.3|181929.3|182130.1|182000.1|182002.7|181849.9|593
1676607600000|2023-02-17 04:20:00|182059.2|181929.2|182231.4|182026.3|182302.6|182172.6|182058.7|181928.7|547
1676607900000|2023-02-17 04:25:00|182231.2|182026|182163.4|181961.7|182231.6|182076.9|182124.9|181940|354
1676608200000|2023-02-17 04:30:00|182163.9|181962.8|182183.3|182053.3|182241.7|182066.6|182153.8|181882|369
1676608500000|2023-02-17 04:35:00|182180.9|182050.9|182230.2|182100.2|182230.7|182100.7|182159.7|181994.3|293
1676608800000|2023-02-17 04:40:00|182229.8|182099.8|182239|182109|182248.2|182118.2|182216.6|182086.6|301
1676609100000|2023-02-17 04:45:00|182238.8|182108.8|182326.7|182196.7|182340.1|182210.1|182238.8|182108.8|536
1676609400000|2023-02-17 04:50:00|182324.4|182194.4|182315.8|182185.8|182340.1|182210.1|182303.2|182173.2|685
1676609700000|2023-02-17 04:55:00|182315.7|182185.7|182210.5|182080.5|182317.5|182187.5|182188.7|182058.7|624
1676610000000|2023-02-17 05:00:00|182207.5|182077.5|182187.3|182057.3|182229.4|182089.1|182173.8|182024.5|508
1676610300000|2023-02-17 05:05:00|182187.4|182057.4|182206.3|182076.3|182233.5|182103.5|182175.4|182045.4|272
1676610600000|2023-02-17 05:10:00|182206.2|182076.2|182172|182042|182221.3|182091.3|182158.3|181998.7|344
1676610900000|2023-02-17 05:15:00|182171.9|182041.9|182222.6|182092.6|182234.5|182104.5|182163|182033|492
1676611200000|2023-02-17 05:20:00|182222.8|182092.8|182172.6|182042.6|182224.2|182094.2|182169.3|182039.3|377
1676611500000|2023-02-17 05:25:00|182182.2|182052.2|182260.8|182130.8|182302.5|182152.5|182177.5|182047.5|383
1676611800000|2023-02-17 05:30:00|182260.5|182130.5|182295.1|182165.1|182328.9|182165.6|182247.3|182081.8|584
1676612100000|2023-02-17 05:35:00|182294.8|182164.8|182263.8|182133.8|182335|182169.2|182249.9|182053|643
1676612400000|2023-02-17 05:40:00|182259.4|182129.4|182279.5|182149.5|182339.2|182164.7|182254.5|182093.5|532
1676612700000|2023-02-17 05:45:00|182279.4|182149.4|182294.4|182164.4|182340|182178.3|182262|182104|348
1676613000000|2023-02-17 05:50:00|182274.8|182144.8|182287.4|182157.4|182337.1|182178|182264.5|182113.1|390
1676613300000|2023-02-17 05:55:00|182301.3|182171.3|182274.1|182144.1|182322.4|182224.1|182249.8|182082|395
1676613600000|2023-02-17 06:00:00|182273.9|182143.9|182268.7|182138.7|182294.8|182164.8|182236.7|182120.6|622
1676613900000|2023-02-17 06:05:00|182268.8|182138.8|182273.1|182143.1|182314.9|182190.9|182259|182129|547
1676614200000|2023-02-17 06:10:00|182273.3|182143.3|182285.5|182155.5|182304.1|182174.1|182227.6|182097.6|621
1676614500000|2023-02-17 06:15:00|182283.8|182153.8|182309.7|182179.7|182310.6|182180.6|182253.7|182123.7|590
1676614800000|2023-02-17 06:20:00|182309.1|182179.1|182539.5|182409.5|182553.6|182423.6|182280.3|182150.3|585
1676615100000|2023-02-17 06:25:00|182542.2|182412.2|182535|182405|182577.5|182447.5|182515.5|182385.5|575
1676615400000|2023-02-17 06:30:00|182535.1|182405.1|182456.4|182326.4|182544.3|182414.3|182451.9|182321.9|367
1676615700000|2023-02-17 06:35:00|182453.6|182323.6|182466.4|182336.4|182477.3|182347.3|182452|182322|230
1676616000000|2023-02-17 06:40:00|182470.5|182340.5|182477.2|182347.2|182482.3|182352.3|182365.9|182235.9|308
1676616300000|2023-02-17 06:45:00|182476.9|182346.9|182379.3|182249.3|182477.5|182347.5|182375.6|182245.6|366
1676616600000|2023-02-17 06:50:00|182379.5|182249.5|182409.2|182279.2|182451|182321|182377.1|182247.1|357
1676616900000|2023-02-17 06:55:00|182409.1|182279.1|182449|182319|182492|182362|182391.1|182261.1|510
1676617200000|2023-02-17 07:00:00|182448.9|182318.9|182402.2|182272.2|182545|182455|182360.1|182268.2|565
1676617500000|2023-02-17 07:05:00|182403|182273|182468.7|182378.7|182510.7|182400.4|182387.6|182257.6|545
1676617800000|2023-02-17 07:10:00|182469.2|182379.2|182429.7|182339.7|182502.4|182394.9|182415|182302.5|538
1676618100000|2023-02-17 07:15:00|182432.6|182342.6|182334.4|182204.4|182490.9|182386.4|182331.3|182201.3|564
1676618400000|2023-02-17 07:20:00|182334.8|182204.8|182326|182196|182386.1|182256.1|182300.9|182174.6|387
1676618700000|2023-02-17 07:25:00|182323.1|182193.1|182214.3|182084.3|182326.6|182196.6|182159.7|182064.3|398
1676619000000|2023-02-17 07:30:00|182204.6|182074.6|182022.7|181892.7|182243.7|182141.1|181917.9|181827.9|570
1676619300000|2023-02-17 07:35:00|182024.1|181894.1|181920.5|181790.5|182048.4|181919.9|181795.4|181687.1|610
1676619600000|2023-02-17 07:40:00|181920.2|181790.2|181880.4|181750.4|182066.6|181957.4|181855.8|181725.8|653
1676619900000|2023-02-17 07:45:00|181889.7|181759.7|182049.9|181959.9|182070.5|181979.7|181835.7|181705.7|522
1676620200000|2023-02-17 07:50:00|182050.1|181960.1|182186.6|182096.6|182229.8|182139.8|182050.1|181960.1|456
1676620500000|2023-02-17 07:55:00|182184.3|182094.3|182092.1|182002.1|182235.4|182145.4|182083.1|181973.7|599
1676620800000|2023-02-17 08:00:00|182098.7|181968.7|182626.2|182536.2|182783.8|182666.3|182086.6|181968.7|860
1676621100000|2023-02-17 08:05:00|182629|182539|182684.4|182594.4|182693.5|182603.5|182540.8|182450.8|739
1676621400000|2023-02-17 08:10:00|182689.4|182599.4|182716|182626|182730.3|182640.3|182653.7|182563.7|721
1676621700000|2023-02-17 08:15:00|182715.8|182625.8|182656.3|182566.3|182729.9|182639.9|182598.5|182508.5|685
1676622000000|2023-02-17 08:20:00|182657.4|182567.4|182919.1|182829.1|182950.9|182860.9|182629.7|182539.7|637
1676622300000|2023-02-17 08:25:00|182917.4|182827.4|182713.8|182623.8|182923.5|182833.5|182688.1|182574.8|686
1676622600000|2023-02-17 08:30:00|182711.7|182621.7|182721.7|182631.7|182786.2|182696.2|182709.4|182619.4|577
1676622900000|2023-02-17 08:35:00|182721|182631|182942.3|182852.3|182977|182887|182704.1|182614.1|702
1676623200000|2023-02-17 08:40:00|182942.2|182852.2|182822.1|182732.1|182976.3|182886.3|182816.7|182726.7|643
1676623500000|2023-02-17 08:45:00|182821.8|182731.8|182731.3|182641.3|182840.7|182750.7|182703.4|182613.4|600
1676623800000|2023-02-17 08:50:00|182731.1|182641.1|182747.9|182657.9|182884.9|182794.9|182709.4|182619.4|569
1676624100000|2023-02-17 08:55:00|182748.5|182658.5|182820|182730|182841.2|182751.2|182717.1|182627.1|770
1676624400000|2023-02-17 09:00:00|182820.8|182730.8|182927.8|182837.8|182983.8|182893.8|182802.7|182712.7|697
1676624700000|2023-02-17 09:05:00|182928.9|182838.9|182867.8|182777.8|182994.1|182904.1|182855.8|182765.8|693
1676625000000|2023-02-17 09:10:00|182867.6|182777.6|182764|182674|182912.7|182822.7|182735|182645|660
1676625300000|2023-02-17 09:15:00|182765.1|182675.1|182745.3|182655.3|182832.8|182742.8|182731.7|182641.7|598
1676625600000|2023-02-17 09:20:00|182745.2|182655.2|182875.9|182785.9|182883.5|182793.5|182682.9|182592.9|619
1676625900000|2023-02-17 09:25:00|182876.3|182786.3|182794.2|182704.2|182942.7|182852.7|182780.5|182690.5|660
1676626200000|2023-02-17 09:30:00|182797|182707|182394.5|182304.5|182799.3|182709.3|182381.5|182291.5|662
1676626500000|2023-02-17 09:35:00|182394.6|182304.6|182655|182565|182656.6|182566.6|182375.4|182285.4|590
1676626800000|2023-02-17 09:40:00|182654.7|182564.7|182827.1|182737.1|182827.1|182737.1|182616.3|182526.3|627
1676627100000|2023-02-17 09:45:00|182826.5|182736.5|182822.6|182732.6|182855.9|182765.9|182752|182662|708
1676627400000|2023-02-17 09:50:00|182822.7|182732.7|182853|182763|182860.6|182770.6|182775.5|182685.5|618
1676627700000|2023-02-17 09:55:00|182855.2|182765.2|182680.1|182550.1|182864.2|182774.2|182637.7|182541.4|708
1676628000000|2023-02-17 10:00:00|182680.3|182550.3|182532|182442|182681.5|182585.1|182521.2|182431.2|651
1676628300000|2023-02-17 10:05:00|182531.9|182441.9|182536.2|182446.2|182634|182535|182515.4|182425.4|593
1676628600000|2023-02-17 10:10:00|182534.8|182444.8|182551.4|182461.4|182602.9|182512.9|182450.6|182360.6|516
1676628900000|2023-02-17 10:15:00|182551.2|182461.2|182426.1|182336.1|182570.9|182480.9|182387.5|182297.5|652
1676629200000|2023-02-17 10:20:00|182426|182336|182442.5|182352.5|182493.5|182403.5|182422|182332|716
1676629500000|2023-02-17 10:25:00|182443.3|182353.3|182560.2|182470.2|182562.9|182472.9|182440.6|182350.6|524
1676629800000|2023-02-17 10:30:00|182560.4|182470.4|182582.6|182492.6|182601.6|182511.6|182509.8|182419.8|483
1676630100000|2023-02-17 10:35:00|182582.3|182492.3|182633.4|182543.4|182657|182557.4|182579.8|182489.8|708
1676630400000|2023-02-17 10:40:00|182631.9|182541.9|182534.9|182444.9|182638.9|182548.9|182445.3|182355.3|464
1676630700000|2023-02-17 10:45:00|182535.3|182445.3|182497.1|182407.1|182569.1|182479.1|182483.6|182393.6|543
1676631000000|2023-02-17 10:50:00|182497|182407|182395.3|182305.3|182600.8|182510.8|182386.3|182296.3|698
1676631300000|2023-02-17 10:55:00|182395.7|182305.7|182623.2|182533.2|182634.6|182544.6|182395.7|182305.7|731
1676631600000|2023-02-17 11:00:00|182622.3|182532.3|182576.8|182486.8|182741.3|182651.3|182569.1|182479.1|558
1676631900000|2023-02-17 11:05:00|182581.8|182491.8|182716.3|182626.3|182751.4|182661.4|182571.1|182481.1|457
1676632200000|2023-02-17 11:10:00|182713.6|182623.6|182722.4|182632.4|182732|182642|182672.7|182582.7|596
1676632500000|2023-02-17 11:15:00|182722.6|182632.6|182684.9|182594.9|182723.7|182633.7|182666.2|182576.2|461
1676632800000|2023-02-17 11:20:00|182685.1|182595.1|182830.1|182740.1|182862|182772|182675.6|182585.6|561
1676633100000|2023-02-17 11:25:00|182828|182738|182676.6|182586.6|182831.3|182741.3|182529.3|182420.6|616
1676633400000|2023-02-17 11:30:00|182689.3|182599.3|182705.2|182615.2|182732.7|182635.4|182670.4|182570.1|623
1676633700000|2023-02-17 11:35:00|182703.3|182613.3|182657.8|182567.8|182744.9|182646|182650.5|182560.5|448
1676634000000|2023-02-17 11:40:00|182663.4|182573.4|182714.1|182624.1|182716.4|182626.4|182548.5|182458.5|558
1676634300000|2023-02-17 11:45:00|182716.6|182626.6|182693.4|182603.4|182721.9|182626.6|182642.5|182552.5|709
1676634600000|2023-02-17 11:50:00|182695.7|182605.7|182650.1|182520.1|182792.3|182702.3|182585.6|182495.6|673
1676634900000|2023-02-17 11:55:00|182649.3|182519.3|182326.1|182236.1|182653.2|182527.7|182321.3|182231.3|572
1676635200000|2023-02-17 12:00:00|182326.3|182236.3|182259.6|182169.6|182326.4|182236.4|182210.4|182120.4|688
1676635500000|2023-02-17 12:05:00|182260.3|182170.3|182266.3|182176.3|182271.7|182181.7|182243.8|182153.8|611
1676635800000|2023-02-17 12:10:00|182265.5|182175.5|182292.1|182202.1|182297.3|182207.3|182256.9|182166.9|491
1676636100000|2023-02-17 12:15:00|182292.2|182202.2|182197.4|182107.4|182315.3|182225.3|182188.3|182098.3|427
1676636400000|2023-02-17 12:20:00|182197.3|182107.3|182137.8|182047.8|182213|182123|182121.5|182031.5|403
1676636700000|2023-02-17 12:25:00|182137.9|182047.9|181936.8|181846.8|182169.5|182079.5|181878.3|181788.3|731
1676637000000|2023-02-17 12:30:00|181933.9|181843.9|181987.4|181897.4|182041.6|181943.8|181889.8|181799.8|695
1676637300000|2023-02-17 12:35:00|181986.7|181896.7|181937.8|181847.8|182063.7|181973.7|181917.1|181827.1|752
1676637600000|2023-02-17 12:40:00|181937.3|181847.3|181872.4|181782.4|181980|181890|181868|181778|583
1676637900000|2023-02-17 12:45:00|181873|181783|181803.2|181713.2|181881.5|181791.5|181664.9|181574.9|680
1676638200000|2023-02-17 12:50:00|181802.4|181712.4|181814.8|181724.8|181857.4|181767.4|181754.4|181664.4|475
1676638500000|2023-02-17 12:55:00|181815|181725|181656.3|181566.3|181843|181753|181608.7|181518.7|630
1676638800000|2023-02-17 13:00:00|181658.4|181568.4|181431|181341|181658.4|181568.4|181376|181286|779
1676639100000|2023-02-17 13:05:00|181431.4|181341.4|181447.5|181357.5|181543.9|181453.9|181316.9|181226.9|859
1676639400000|2023-02-17 13:10:00|181447.4|181357.4|181371.7|181281.7|181476.3|181386.3|181306.6|181216.6|845
1676639700000|2023-02-17 13:15:00|181371.4|181281.4|181259.8|181169.8|181373.2|181283.2|181252.7|181162.7|680
1676640000000|2023-02-17 13:20:00|181260.9|181170.9|181346.6|181256.6|181445.1|181355.1|181258|181168|792
1676640300000|2023-02-17 13:25:00|181352.2|181262.2|181236.7|181106.7|181453.7|181363.7|181219.4|181106.4|776
1676640600000|2023-02-17 13:30:00|181236.8|181106.8|181257.2|181127.2|181425.5|181295.5|181201.8|181080.7|910
1676640900000|2023-02-17 13:35:00|181255.8|181125.8|181261.8|181171.8|181340.8|181250.8|181191.1|181080.5|778
1676641200000|2023-02-17 13:40:00|181258.5|181168.5|181392.2|181302.2|181470|181380|181256|181166|731
1676641500000|2023-02-17 13:45:00|181391.7|181301.7|181340.6|181250.6|181402.4|181312.4|181236.1|181146.1|888
1676641800000|2023-02-17 13:50:00|181341.8|181251.8|181469.3|181379.3|181495|181382.7|181340.8|181250.8|812
1676642100000|2023-02-17 13:55:00|181504.2|181414.2|181288.1|181198.1|181504.2|181414.2|181184.6|181094.6|734
1676642400000|2023-02-17 14:00:00|181301.1|181211.1|181191.4|181101.4|181361|181271|181185.5|181095.5|832
1676642700000|2023-02-17 14:05:00|181191.8|181101.8|180963.2|180873.2|181195.6|181105.6|180912.6|180822.6|761
1676643000000|2023-02-17 14:10:00|180962.8|180872.8|180711.9|180621.9|180965.7|180875.7|180616.3|180526.3|758
1676643300000|2023-02-17 14:15:00|180711.6|180621.6|180430.7|180340.7|180824.5|180734.5|180401.9|180311.9|720
1676643600000|2023-02-17 14:20:00|180431.7|180341.7|180457.4|180367.4|180576|180486|180408.6|180318.6|693
1676643900000|2023-02-17 14:25:00|180457.6|180367.6|180549.8|180459.8|180553|180463|180408.3|180318.3|833
1676644200000|2023-02-17 14:30:00|180548.7|180458.7|180560.2|180430.2|180752.8|180622.8|180442.2|180352.2|885
1676644500000|2023-02-17 14:35:00|180560.3|180430.3|180689.7|180599.7|180765|180675|180552.9|180422.9|740
1676644800000|2023-02-17 14:40:00|180689.9|180599.9|180894.2|180764.2|180970|180880|180687|180597|871
1676645100000|2023-02-17 14:45:00|180892.1|180762.1|181181.7|181091.7|181224.5|181111.2|180871.9|180762.1|767
1676645400000|2023-02-17 14:50:00|181180|181090|181131.7|181041.7|181276.7|181181.2|181087|180974.1|813
1676645700000|2023-02-17 14:55:00|181132.6|181042.6|181146.5|181056.5|181292.5|181202.5|181113.9|181023.9|848
1676646000000|2023-02-17 15:00:00|181144.9|181054.9|180703.2|180613.2|181150.1|181060.1|180675.2|180545.2|1021
1676646300000|2023-02-17 15:05:00|180704.1|180614.1|180682.7|180592.7|180794.9|180681.3|180615.4|180523.6|979
1676646600000|2023-02-17 15:10:00|180687.4|180597.4|180599.9|180469.9|180706.2|180616.2|180436.8|180346.8|961
1676646900000|2023-02-17 15:15:00|180593.4|180463.4|180162.2|180072.2|180624.7|180534.7|180118.9|180028.9|928
1676647200000|2023-02-17 15:20:00|180157.1|180067.1|180537.3|180447.3|180588.3|180498.3|180155.8|180065.8|914
1676647500000|2023-02-17 15:25:00|180532.6|180442.6|180668.6|180578.6|180670.6|180580.6|180475.7|180385.7|872
1676647800000|2023-02-17 15:30:00|180668.4|180578.4|180290.2|180200.2|180671.5|180581.5|180261.6|180136.3|802
1676648100000|2023-02-17 15:35:00|180289.9|180199.9|180354.2|180264.2|180413|180319.2|180185.4|180095.4|841
1676648400000|2023-02-17 15:40:00|180354.4|180264.4|180579.3|180489.3|180625.5|180503.4|180342.3|180252.3|893
1676648700000|2023-02-17 15:45:00|180579.2|180489.2|180666.6|180576.6|180695.4|180605.4|180532.4|180429.9|829
1676649000000|2023-02-17 15:50:00|180666.7|180576.7|180504.7|180414.7|180767.1|180677.1|180502.4|180412.4|850
1676649300000|2023-02-17 15:55:00|180509.4|180419.4|180545|180455|180630.7|180517.3|180479|180389|774
1676649600000|2023-02-17 16:00:00|180555.1|180465.1|180646.4|180556.4|180754.3|180624.7|180536.3|180431.5|923
1676649900000|2023-02-17 16:05:00|180630.2|180540.2|180660.5|180570.5|180712.2|180622.2|180595|180478.1|832
1676650200000|2023-02-17 16:10:00|180661.8|180571.8|180435.6|180345.6|180667.8|180577.8|180367.8|180277.8|754
1676650500000|2023-02-17 16:15:00|180435.5|180345.5|180612.2|180522.2|180617.3|180527.3|180435.5|180320.9|657
1676650800000|2023-02-17 16:20:00|180612.6|180522.6|180745.3|180655.3|180860.6|180770.6|180611.8|180521.8|774
1676651100000|2023-02-17 16:25:00|180744.8|180654.8|180716.9|180626.9|180870.9|180765.8|180561.9|180471.9|821
1676651400000|2023-02-17 16:30:00|180717.5|180627.5|180710.3|180620.3|180773.6|180662|180613.8|180483.8|686
1676651700000|2023-02-17 16:35:00|180710.5|180620.5|180541.9|180411.9|180739|180645.8|180532.5|180402.5|595
1676652000000|2023-02-17 16:40:00|180542|180412|180610.9|180480.9|180619.4|180510.3|180534.3|180404.3|616
1676652300000|2023-02-17 16:45:00|180610.7|180480.7|180434|180344|180618|180495.1|180387.8|180257.8|618
1676652600000|2023-02-17 16:50:00|180435.2|180345.2|180491.4|180361.4|180494.3|180392.7|180403.4|180273.4|684
1676652900000|2023-02-17 16:55:00|180491.2|180361.2|180412.9|180322.9|180503.5|180399.1|180377.2|180287.2|652
1676653200000|2023-02-17 17:00:00|180413.2|180323.2|180253.6|180123.6|180445.6|180326.8|180122.4|179992.4|789
1676653500000|2023-02-17 17:05:00|180253.9|180123.9|180237.3|180147.3|180273.2|180147.3|180194.4|180080.4|530
1676653800000|2023-02-17 17:10:00|180235.2|180145.2|180048.9|179958.9|180235.2|180145.2|180035.7|179945.7|580
1676654100000|2023-02-17 17:15:00|180051.9|179961.9|180328.4|180198.4|180344.2|180214.2|180024.6|179934.6|668
1676654400000|2023-02-17 17:20:00|180328.2|180198.2|180317.1|180187.1|180418.5|180288.5|180288.3|180158.3|571
1676654700000|2023-02-17 17:25:00|180317|180187|180511.6|180381.6|180538.4|180408.4|180282.6|180157.9|655
1676655000000|2023-02-17 17:30:00|180510.6|180380.6|180581.8|180491.8|180624.1|180523.7|180510.6|180380.6|480
1676655300000|2023-02-17 17:35:00|180582|180492|180572|180482|180602|180494.4|180537.8|180407.8|595
1676655600000|2023-02-17 17:40:00|180574.8|180484.8|180553.3|180463.3|180585|180487.6|180515.3|180425.3|543
1676655900000|2023-02-17 17:45:00|180553.7|180463.7|180716.2|180626.2|180716.2|180626.2|180551.6|180461.6|498
1676656200000|2023-02-17 17:50:00|180717.2|180627.2|180740|180650|180751.2|180661.2|180663.2|180533.2|529
1676656500000|2023-02-17 17:55:00|180740.3|180650.3|180725.6|180635.6|180758.8|180652.3|180661.9|180545|598
1676656800000|2023-02-17 18:00:00|180724.1|180634.1|180687.9|180597.9|180736.6|180646.6|180672.8|180582.8|341
1676657100000|2023-02-17 18:05:00|180691|180601|180680.7|180590.7|180711.1|180621.1|180631|180541|486
1676657400000|2023-02-17 18:10:00|180679.8|180589.8|180667|180577|180689.6|180597.7|180650.9|180559.5|498
1676657700000|2023-02-17 18:15:00|180666.5|180576.5|180670.8|180580.8|180678.3|180587.4|180629.3|180534.3|494
1676658000000|2023-02-17 18:20:00|180670.5|180580.5|180694.7|180604.7|180698.4|180608.4|180664.7|180574.7|492
1676658300000|2023-02-17 18:25:00|180694.8|180604.8|180688.8|180598.8|180698.1|180608.1|180650.9|180560.9|536
1676658600000|2023-02-17 18:30:00|180688.7|180598.7|180654.9|180564.9|180695.9|180605.9|180646.4|180556.4|539
1676658900000|2023-02-17 18:35:00|180657.9|180567.9|180699.5|180609.5|180699.6|180609.6|180657.9|180567.9|423
1676659200000|2023-02-17 18:40:00|180699.7|180609.7|180657.8|180567.8|180699.7|180609.7|180642.4|180552.4|491
1676659500000|2023-02-17 18:45:00|180657.6|180567.6|180538.4|180448.4|180669.8|180579.8|180505.6|180415.6|602
1676659800000|2023-02-17 18:50:00|180537.4|180447.4|180669.8|180539.8|180672.5|180542.5|180532.8|180442.8|572
1676660100000|2023-02-17 18:55:00|180669.3|180539.3|180645.7|180555.7|180677.3|180574.3|180633|180518.3|347
1676660400000|2023-02-17 19:00:00|180645.4|180555.4|180572.6|180442.6|180715.1|180618.2|180538.1|180408.1|456
1676660700000|2023-02-17 19:05:00|180572.4|180442.4|180594.8|180504.8|180605.5|180506.1|180562|180432|177
1676661000000|2023-02-17 19:10:00|180594.6|180504.6|180572.7|180482.7|180631.6|180504.6|180551.5|180460|200
1676661300000|2023-02-17 19:15:00|180568.9|180478.9|180540.3|180410.3|180572.7|180482.7|180493.8|180368|257
1676661600000|2023-02-17 19:20:00|180537|180407|180436|180346|180540.9|180426.3|180426|180336|245
1676661900000|2023-02-17 19:25:00|180436.3|180346.3|180468.1|180378.1|180518.4|180428.4|180374.6|180284.6|377
1676662200000|2023-02-17 19:30:00|180467.9|180377.9|180448.5|180358.5|180467.9|180377.9|180431.2|180337.5|399
1676662500000|2023-02-17 19:35:00|180450.9|180360.9|180376.2|180286.2|180461.1|180371.1|180354.7|180246.6|543
1676662800000|2023-02-17 19:40:00|180378.8|180288.8|180503|180373|180503.6|180406.1|180358.7|180247|419
1676663100000|2023-02-17 19:45:00|180507|180377|180388|180258|180510.8|180420.8|180361.5|180245.2|454
1676663400000|2023-02-17 19:50:00|180387.9|180257.9|180408.2|180318.2|180468|180338|180322.6|180225.8|298
1676663700000|2023-02-17 19:55:00|180407.8|180317.8|180454.6|180324.6|180454.6|180324.6|180304.6|180214.6|343
1676664000000|2023-02-17 20:00:00|180453.5|180323.5|180424.4|180294.4|180458.6|180342|180371|180241|419
1676664300000|2023-02-17 20:05:00|180424.7|180294.7|180412.7|180322.7|180448.2|180332.4|180412.4|180282.4|220
1676664600000|2023-02-17 20:10:00|180415.6|180285.6|180508.8|180378.8|180540.1|180411.6|180408.4|180285.1|250
1676664900000|2023-02-17 20:15:00|180508.4|180378.4|180573.8|180443.8|180593.7|180463.7|180477.1|180347.1|200
1676665200000|2023-02-17 20:20:00|180573.5|180443.5|180555.5|180465.5|180625.1|180495.1|180481.2|180365.7|224
1676665500000|2023-02-17 20:25:00|180555.4|180465.4|180708.7|180578.7|180708.7|180578.7|180481.3|180384.2|231
1676665800000|2023-02-17 20:30:00|180713.4|180583.4|180435.9|180305.9|180713.4|180583.4|180416.3|180305.2|431
1676666100000|2023-02-17 20:35:00|180435.8|180305.8|180408.1|180318.1|180447.9|180352.2|180380.2|180269.5|302
1676666400000|2023-02-17 20:40:00|180408.3|180318.3|180431.9|180301.9|180448.8|180346.3|180402.9|180297.3|176
1676666700000|2023-02-17 20:45:00|180432.1|180302.1|180584.5|180454.5|180588.7|180458.7|180411.4|180301.9|301
1676667000000|2023-02-17 20:50:00|180583.4|180453.4|180481.2|180351.2|180588.8|180466.5|180460.6|180330.6|250
1676667300000|2023-02-17 20:55:00|180487.1|180357.1|180473.5|180343.5|180517.5|180387.5|180434.5|180304.5|312
1676667600000|2023-02-17 21:00:00|180476.6|180346.6|180444.6|180314.6|180490|180358.9|180410.8|180235.8|579
1676667900000|2023-02-17 21:05:00|180447.8|180317.8|180511|180381|180526.5|180396.5|180417.5|180287.5|207
1676668200000|2023-02-17 21:10:00|180507.1|180377.1|180507.8|180377.8|180513.3|180383.3|180500|180370|120
1676668500000|2023-02-17 21:15:00|180507.7|180377.7|180521|180391|180521|180391|180500|180370|89
1676668800000|2023-02-17 21:20:00|180503.6|180373.6|180505.2|180375.2|180521|180391|180503.2|180373.2|143
1676669100000|2023-02-17 21:25:00|180565.3|180435.3|180413.6|180283.6|180572|180442|180376.6|180246.6|254
1676669400000|2023-02-17 21:30:00|180409.9|180279.9|180512.4|180382.4|180687|180391.4|180409.9|180156|217
1676669700000|2023-02-17 21:35:00|180512.7|180382.7|180469.8|180339.8|180652.1|180410.7|180278.5|180148.5|238
1676670000000|2023-02-17 21:40:00|180469.2|180339.2|180486.4|180356.4|180492.6|180362.6|180469.2|180339.2|110
1676670300000|2023-02-17 21:45:00|180484.5|180354.5|180490.8|180360.8|180500.6|180370.6|180484.2|180354.2|85
1676670600000|2023-02-17 21:50:00|180490.3|180360.3|180493.5|180363.5|180665.9|180386.7|180478.6|180254.6|176
1676670900000|2023-02-17 21:55:00|180492.7|180362.7|180497.2|180367.2|181028.8|180686.8|180406.1|180145.5|473
1676840400000|2023-02-19 21:00:00|180572|180180|180572|180180|180572|180180|180572|180180|1
1676843400000|2023-02-19 21:50:00|180948.5|180551.5|180948.5|180551.5|180948.5|180551.5|180948.5|180551.5|1
1676844600000|2023-02-19 22:10:00|180899|180502|180899|180502|180899|180502|180899|180502|1
1676845200000|2023-02-19 22:20:00|180874|180527|180874|180527|180874|180527|180874|180527|1
1676847600000|2023-02-19 23:00:00|180905|180775|180905.3|180624.2|181011.9|180783|180822.1|180586.5|247
1676847900000|2023-02-19 23:05:00|180910.1|180629|180887.9|180614.1|180996.9|180708.4|180808.7|180582.1|207
1676848200000|2023-02-19 23:10:00|180889.9|180616.1|180943.1|180601.1|180998.5|180695.9|180815|180581.9|149
1676848500000|2023-02-19 23:15:00|180942.8|180600.8|180703|180361|181020.5|180678.5|180702.5|180360.5|250
1676848800000|2023-02-19 23:20:00|180703.1|180361.1|180722.3|180380.3|180730.5|180388.5|180688.3|180346.3|226
1676849100000|2023-02-19 23:25:00|180721.4|180379.4|180719.4|180377.4|180765.3|180423.3|180702.2|180360.2|110
1676849400000|2023-02-19 23:30:00|180718|180376|180683.7|180341.7|180757.5|180415.5|180661.9|180319.9|145
1676849700000|2023-02-19 23:35:00|180707|180365|180708|180366|180749.3|180407.3|180683.2|180341.2|186
1676850000000|2023-02-19 23:40:00|180707|180365|180947.6|180605.6|180961.4|180619.4|180703.8|180361.8|86
1676850300000|2023-02-19 23:45:00|180948.1|180606.1|180955.7|180613.7|180962.5|180620.5|180897|180555|41
1676850600000|2023-02-19 23:50:00|180955.4|180613.4|180919.2|180577.2|180969.7|180627.7|180891.9|180549.9|84
1676850900000|2023-02-19 23:55:00|180920|180578|180965.6|180623.6|180967.7|180625.7|180898.7|180556.7|66
1676851200000|2023-02-20 00:00:00|180965|180623|180883.4|180541.4|180965|180623|180856.6|180514.6|230
1676851500000|2023-02-20 00:05:00|180883.1|180541.1|180775.9|180433.9|180974.2|180632.2|180731.2|180389.2|387
1676851800000|2023-02-20 00:10:00|180775.5|180433.5|180801.3|180459.3|180817.9|180475.9|180768.8|180429.6|539
1676852100000|2023-02-20 00:15:00|180801.1|180459.1|180831.6|180489.6|180841|180511.3|180785.3|180447.7|412
1676852400000|2023-02-20 00:20:00|180831.2|180489.2|180767.2|180448.6|180834.7|180524.1|180740.4|180448.6|345
1676852700000|2023-02-20 00:25:00|180767.1|180449.2|181091.9|180749.9|181137.9|180826.8|180743.9|180433.4|425
1676853000000|2023-02-20 00:30:00|181086.1|180744.1|181123.9|180781.9|181138.3|180796.3|181048.5|180706.5|193
1676853300000|2023-02-20 00:35:00|181123.1|180781.1|181123.5|180781.5|181156.5|180814.5|181083.5|180742.2|228
1676853600000|2023-02-20 00:40:00|181137.5|180795.5|181234.7|180892.7|181246.1|180929|181137.5|180795.5|248
1676853900000|2023-02-20 00:45:00|181234|180892|181215.7|180873.7|181243.3|181046.8|181119.1|180871.7|300
1676854200000|2023-02-20 00:50:00|181218|180876|181223.5|180881.5|181238.1|181033.1|181094.7|180853.5|357
1676854500000|2023-02-20 00:55:00|181216.6|180874.6|181195.9|180874.9|181228.7|181032.5|181095.6|180845.8|373
1676854800000|2023-02-20 01:00:00|181175.1|180889.1|180982|180662.3|181228.7|181029.4|180901.5|180648.2|505
1676855100000|2023-02-20 01:05:00|180982.6|180682.1|180947.4|180605.4|181026.1|180805|180887.5|180605.4|379
1676855400000|2023-02-20 01:10:00|180947.3|180605.3|180956.7|180620.6|180973.6|180721|180811.1|180601.9|467
1676855700000|2023-02-20 01:15:00|180959.2|180621.4|180853|180511|180959.2|180699|180764|180511|492
1676856000000|2023-02-20 01:20:00|180852.9|180510.9|180862.7|180579.5|180893.9|180599.4|180704.9|180504.2|385
1676856300000|2023-02-20 01:25:00|180863.2|180579.8|180824.3|180482.3|180873.5|180652|180782|180481.6|341
1676856600000|2023-02-20 01:30:00|180824.4|180482.4|180868.8|180558.8|180892.2|180576.4|180808.7|180476.2|359
1676856900000|2023-02-20 01:35:00|180868.1|180559|180950.3|180608.3|180952.3|180673|180793.5|180520.3|370
1676857200000|2023-02-20 01:40:00|180950.1|180608.1|180959.6|180645.2|181009.5|180720.2|180798.9|180535.5|470
1676857500000|2023-02-20 01:45:00|180956.6|180644.2|180939.4|180691.9|180970.8|180766.4|180867.7|180644.2|588
1676857800000|2023-02-20 01:50:00|180947|180682.7|180935.8|180678|180982|180758.5|180868.8|180640|443
1676858100000|2023-02-20 01:55:00|180904.4|180673.4|180941.4|180680.2|180954|180749.9|180870.4|180658.4|353
1676858400000|2023-02-20 02:00:00|180930.3|180677.7|180914.7|180688.8|180966.2|180756.9|180876.8|180664.1|463
1676858700000|2023-02-20 02:05:00|180911.1|180692|180913.4|180683|180941.2|180741.8|180833.2|180641.5|524
1676859000000|2023-02-20 02:10:00|180911.8|180682.5|180893.3|180672.6|180935.7|180740.5|180853.5|180657|474
1676859300000|2023-02-20 02:15:00|180891.5|180677|180890.6|180687.8|180910.5|180731.7|180839.5|180655|391
1676859600000|2023-02-20 02:20:00|180890.2|180686.7|180887.1|180677.3|180917.4|180732.1|180842.5|180626.3|485
1676859900000|2023-02-20 02:25:00|180895.8|180677.1|180777.1|180647.1|180918|180716.5|180760.4|180630.4|405
1676860200000|2023-02-20 02:30:00|180776.8|180646.8|180768.6|180638.6|180788.2|180658.2|180752.9|180622.9|195
1676860500000|2023-02-20 02:35:00|180768.1|180638.1|180762.8|180632.8|180786.5|180656.5|180753.9|180623.9|308
1676860800000|2023-02-20 02:40:00|180762.6|180632.6|180767.6|180637.6|180793.3|180663.3|180753|180623|517
1676861100000|2023-02-20 02:45:00|180767.1|180637.1|180768.7|180638.7|180781.3|180651.3|180755|180625|171
1676861400000|2023-02-20 02:50:00|180760.3|180630.3|180663.5|180451.8|180781.1|180651.1|180601.2|180388.5|476
1676861700000|2023-02-20 02:55:00|180663.3|180451.5|180699.4|180472.2|180700.2|180520|180618.4|180392.6|769
1676862000000|2023-02-20 03:00:00|180697.6|180472.4|180680.4|180550.4|180717.9|180567|180648.2|180465|595
1676862300000|2023-02-20 03:05:00|180680.5|180550.5|180700|180570|180724|180579.9|180672.6|180495|412
1676862600000|2023-02-20 03:10:00|180700.1|180570.1|180715.4|180585.4|180738|180608|180700.1|180570.1|686
1676862900000|2023-02-20 03:15:00|180715.2|180585.2|180692.2|180562.2|180749.9|180600.8|180680.1|180531.3|677
1676863200000|2023-02-20 03:20:00|180691.9|180561.9|180709.2|180579.2|180722.4|180592.4|180690.9|180560.9|601
1676863500000|2023-02-20 03:25:00|180709.5|180579.5|180683.8|180553.8|180766|180607.8|180683|180531|538
1676863800000|2023-02-20 03:30:00|180684.1|180554.1|180671.9|180541.9|180713.2|180583.2|180657.5|180468.9|297
1676864100000|2023-02-20 03:35:00|180672.1|180542.1|180664.6|180534.6|180735.7|180575.1|180664.6|180435.4|301
1676864400000|2023-02-20 03:40:00|180664.2|180534.2|180677.4|180547.4|180723.3|180565.4|180659.4|180494.5|266
1676864700000|2023-02-20 03:45:00|180681.6|180551.6|180685.5|180555.5|180711.4|180568.9|180664.6|180491|361
1676865000000|2023-02-20 03:50:00|180677.9|180547.9|180685.1|180555.1|180719.3|180569.5|180667.3|180465.2|250
1676865300000|2023-02-20 03:55:00|180685|180555|180666.5|180536.5|180728.7|180572.9|180658.7|180498.2|366
1676865600000|2023-02-20 04:00:00|180663.1|180533.1|180665.8|180535.8|180700|180554.8|180649.5|180477.6|367
1676865900000|2023-02-20 04:05:00|180665.4|180535.4|180505|180300.2|180688|180538.9|180470.9|180292|478
1676866200000|2023-02-20 04:10:00|180504.7|180299.9|180536.2|180406.2|180561.5|180422|180465.1|180299.9|280
1676866500000|2023-02-20 04:15:00|180532.6|180402.6|180489|180359|180541.7|180411.7|180486.8|180356.8|319
1676866800000|2023-02-20 04:20:00|180488.9|180358.9|180424.1|180222.9|180529.1|180399.1|180373.8|180182.2|488
1676867100000|2023-02-20 04:25:00|180424.5|180223|180391.7|180261.7|180451.8|180277.9|180358.2|180207.6|336
1676867400000|2023-02-20 04:30:00|180391.5|180261.5|180438.2|180308.2|180456.9|180326.9|180374|180244|335
1676867700000|2023-02-20 04:35:00|180438.3|180308.3|180390.8|180260.8|180447.2|180317.2|180338.3|180161|573
1676868000000|2023-02-20 04:40:00|180390.5|180260.5|180600.7|180470.7|180632.7|180487.8|180384.1|180254.1|639
1676868300000|2023-02-20 04:45:00|180606.8|180476.8|180557.3|180427.3|180615|180484|180556.6|180400.5|437
1676868600000|2023-02-20 04:50:00|180557.4|180427.4|180622.5|180492.5|180643.5|180513.5|180552.4|180422.4|444
1676868900000|2023-02-20 04:55:00|180620.9|180490.9|180619.2|180489.2|180637.6|180507.6|180607.3|180477.3|537
1676869200000|2023-02-20 05:00:00|180619.1|180489.1|180665.2|180535.2|180666|180536|180618.8|180488.8|693
1676869500000|2023-02-20 05:05:00|180656.8|180526.8|180631.2|180501.2|180726.5|180596.5|180617.4|180478.4|613
1676869800000|2023-02-20 05:10:00|180631|180501|180633.1|180503.1|180658.4|180528.4|180597.2|180467.2|488
1676870100000|2023-02-20 05:15:00|180633.2|180503.2|180627|180497|180662.5|180532.5|180617.4|180487.4|389
1676870400000|2023-02-20 05:20:00|180627.7|180497.7|180573.3|180443.3|180633.6|180503.6|180549|180426.3|408
1676870700000|2023-02-20 05:25:00|180573.2|180443.2|180552|180422|180635.6|180505.6|180545.9|180415.9|618
1676871000000|2023-02-20 05:30:00|180551.9|180421.9|180533|180403|180565.6|180435.6|180527|180397|270
1676871300000|2023-02-20 05:35:00|180532.9|180402.9|180480.5|180350.5|180551.1|180421.1|180445.5|180315.5|258
1676871600000|2023-02-20 05:40:00|180480.6|180350.6|180472|180342|180497.6|180385.5|180462.6|180332.6|171
1676871900000|2023-02-20 05:45:00|180471.8|180341.8|180379.6|180249.6|180478.5|180348.5|180373|180243|228
1676872200000|2023-02-20 05:50:00|180379.2|180249.2|180427.1|180297.1|180464.5|180325|180374|180244|197
1676872500000|2023-02-20 05:55:00|180427.4|180297.4|180455.2|180325.2|180493.3|180363.3|180413.4|180283.4|417
1676872800000|2023-02-20 06:00:00|180460|180330|180425.1|180295.1|180507|180351.8|180417|180287|276
1676873100000|2023-02-20 06:05:00|180425|180295|180471|180341|180475.1|180345.1|180383|180253|408
1676873400000|2023-02-20 06:10:00|180471.2|180341.2|180532.6|180402.6|180535.5|180406.2|180446.2|180316.2|300
1676873700000|2023-02-20 06:15:00|180530.6|180400.6|180551.4|180421.4|180576.8|180446.8|180530|180400|249
1676874000000|2023-02-20 06:20:00|180549.8|180419.8|180622.7|180492.7|180639.1|180509.1|180548.2|180418.2|357
1676874300000|2023-02-20 06:25:00|180623|180493|180595.7|180465.7|180641.2|180511.2|180585.2|180455.2|616
1676874600000|2023-02-20 06:30:00|180598.9|180468.9|180630.2|180500.2|180662.4|180532.4|180592|180462|391
1676874900000|2023-02-20 06:35:00|180630.1|180500.1|180548.8|180418.8|180634.1|180504.1|180523.3|180393.3|403
1676875200000|2023-02-20 06:40:00|180548.7|180418.7|180459.6|180329.6|180548.7|180418.7|180444.6|180314.6|767
1676875500000|2023-02-20 06:45:00|180460.2|180330.2|180462.2|180332.2|180484.6|180354.6|180445.6|180315.6|758
1676875800000|2023-02-20 06:50:00|180462.1|180332.1|180534.4|180404.4|180538.3|180431.9|180448|180318|626
1676876100000|2023-02-20 06:55:00|180518.9|180388.9|180522.5|180392.5|180558.4|180428.4|180505.8|180375.8|541
1676876400000|2023-02-20 07:00:00|180521.3|180391.3|180495.5|180405.5|180690.1|180560.1|180442|180312|691
1676876700000|2023-02-20 07:05:00|180495.2|180405.2|180471.8|180341.8|180517.2|180418.1|180428.3|180318.5|649
1676877000000|2023-02-20 07:10:00|180473|180343|180351.9|180221.9|180504.6|180410.3|180292.2|180202.2|865
1676877300000|2023-02-20 07:15:00|180349.2|180219.2|180368.4|180278.4|180375.9|180279.7|180272.7|180182.7|663
1676877600000|2023-02-20 07:20:00|180364.8|180274.8|180376.7|180246.7|180402.6|180297.4|180344.3|180228.5|687
1676877900000|2023-02-20 07:25:00|180372.7|180242.7|180371.8|180241.8|180383.9|180268.1|180332.5|180216.3|449
1676878200000|2023-02-20 07:30:00|180371.2|180241.2|180347.6|180217.6|180434.6|180320|180306.8|180176.8|590
1676878500000|2023-02-20 07:35:00|180348.5|180218.5|180302.2|180212.2|180368.9|180278.9|180261.8|180131.8|618
1676878800000|2023-02-20 07:40:00|180302.3|180212.3|180328.8|180238.8|180376.5|180286.5|180268.9|180162.5|676
1676879100000|2023-02-20 07:45:00|180328.1|180238.1|180335.5|180245.5|180373.1|180283.1|180315.5|180216.3|613
1676879400000|2023-02-20 07:50:00|180329|180239|180205.7|180115.7|180409.1|180319.1|180205.1|180098.9|783
1676879700000|2023-02-20 07:55:00|180205.4|180115.4|180270.9|180180.9|180271.8|180181.8|180205.4|180103.3|544
1676880000000|2023-02-20 08:00:00|180273.6|180183.6|180185.3|180095.3|180313.9|180223.9|180172.9|180082.9|750
1676880300000|2023-02-20 08:05:00|180187.4|180097.4|180052.8|179962.8|180193.6|180103.6|179976.8|179886.8|836
1676880600000|2023-02-20 08:10:00|180053.4|179963.4|180182.2|180092.2|180202|180112|180051.6|179961.6|699
1676880900000|2023-02-20 08:15:00|180181.9|180091.9|180189.9|180099.9|180259.5|180169.5|180151.3|180061.3|676
1676881200000|2023-02-20 08:20:00|180188.3|180098.3|180215|180125|180216.8|180126.8|180141.1|180051.1|729
1676881500000|2023-02-20 08:25:00|180215.1|180125.1|180321.5|180231.5|180401.9|180311.9|180210.7|180120.7|825
1676881800000|2023-02-20 08:30:00|180320.3|180230.3|180609.1|180519.1|180706.1|180609.4|180318.5|180228.5|883
1676882100000|2023-02-20 08:35:00|180606.5|180516.5|180600.5|180510.5|180615.3|180525.3|180586.9|180496.9|657
1676882400000|2023-02-20 08:40:00|180600.8|180510.8|180480.6|180390.6|180619.9|180529.9|180438.4|180348.4|846
1676882700000|2023-02-20 08:45:00|180480.1|180390.1|180576|180486|180604.3|180514.3|180477.3|180387.3|705
1676883000000|2023-02-20 08:50:00|180578.6|180488.6|180429.7|180339.7|180584|180494|180417.8|180327.8|598
1676883300000|2023-02-20 08:55:00|180428.8|180338.8|180326.7|180236.7|180431.4|180341.4|180316.4|180226.4|577
1676883600000|2023-02-20 09:00:00|180325.9|180235.9|180353.2|180263.2|180412|180322|180287.4|180197.4|758
1676883900000|2023-02-20 09:05:00|180352.9|180262.9|180328.2|180238.2|180371.7|180281.7|180313.1|180223.1|677
1676884200000|2023-02-20 09:10:00|180327.8|180237.8|180406.5|180316.5|180420.2|180330.2|180314.8|180224.8|785
1676884500000|2023-02-20 09:15:00|180401.5|180311.5|180557.7|180467.7|180569.8|180479.8|180398.8|180308.8|621
1676884800000|2023-02-20 09:20:00|180559.2|180469.2|180557.7|180467.7|180635.6|180545.6|180483.1|180393.1|855
1676885100000|2023-02-20 09:25:00|180559.2|180469.2|180718|180628|180741.8|180651.8|180549|180459|691
1676885400000|2023-02-20 09:30:00|180719.2|180629.2|180898.9|180808.9|180913|180823|180714|180624|521
1676885700000|2023-02-20 09:35:00|180898|180808|180941.1|180851.1|180966.1|180876.1|180869.4|180779.4|504
1676886000000|2023-02-20 09:40:00|180941.2|180851.2|180997|180907|181088.5|180998.5|180934|180844|680
1676886300000|2023-02-20 09:45:00|180991.6|180901.6|181039.6|180949.6|181071.9|180981.9|180968.8|180878.8|677
1676886600000|2023-02-20 09:50:00|181040.9|180950.9|181330.1|181200.1|181339|181249|181040.9|180950.9|673
1676886900000|2023-02-20 09:55:00|181322.9|181192.9|181379.3|181289.3|181452.1|181362.1|181252.6|181162.6|764
1676887200000|2023-02-20 10:00:00|181376|181286|181425.2|181335.2|181456.5|181366.5|181312.6|181222.6|712
1676887500000|2023-02-20 10:05:00|181425.7|181335.7|181337.2|181247.2|181440.6|181350.6|181251.3|181161.3|622
1676887800000|2023-02-20 10:10:00|181336.6|181246.6|181097.6|181007.6|181361.6|181271.6|181087.6|180997.6|546
1676888100000|2023-02-20 10:15:00|181098.2|181008.2|181120|181030|181159.3|181042.7|181094.8|181004.8|785
1676888400000|2023-02-20 10:20:00|181119.9|181029.9|181290.7|181200.7|181291.1|181201.1|181114.5|181024.5|598
1676888700000|2023-02-20 10:25:00|181289.5|181199.5|181249.1|181159.1|181290.1|181200.1|181215.8|181125.8|512
1676889000000|2023-02-20 10:30:00|181247.8|181157.8|181280.1|181190.1|181287.7|181197.7|181221.5|181131.5|601
1676889300000|2023-02-20 10:35:00|181295.1|181205.1|181238.4|181148.4|181304.3|181214.3|181177|181087|561
1676889600000|2023-02-20 10:40:00|181238.6|181148.6|181253.6|181163.6|181393.2|181303.2|181177.9|181087.9|594
1676889900000|2023-02-20 10:45:00|181255.2|181165.2|181204.7|181114.7|181332.2|181242.2|181204.7|181114.7|577
1676890200000|2023-02-20 10:50:00|181203.9|181113.9|181150.3|181060.3|181263.9|181173.9|181128.7|181038.7|469
1676890500000|2023-02-20 10:55:00|181149.1|181059.1|181015.6|180925.6|181170.3|181080.3|181007.2|180917.2|566
1676890800000|2023-02-20 11:00:00|181017.7|180927.7|181145.3|181055.3|181267|181177|181013.9|180923.9|669
1676891100000|2023-02-20 11:05:00|181145.4|181055.4|181112.7|181022.7|181161.4|181071.4|181084.2|180994.2|576
1676891400000|2023-02-20 11:10:00|181113.1|181023.1|180910.9|180820.9|181176.5|181086.5|180908.6|180818.6|652
1676891700000|2023-02-20 11:15:00|180910.5|180820.5|180954|180864|180969.3|180879.3|180894.1|180804.1|643
1676892000000|2023-02-20 11:20:00|180953.7|180863.7|180952.6|180862.6|181008.1|180918.1|180896.6|180806.6|659
1676892300000|2023-02-20 11:25:00|180952.7|180862.7|180888.8|180798.8|180953.6|180863.6|180816.3|180726.3|542
1676892600000|2023-02-20 11:30:00|180882.5|180792.5|180899.9|180809.9|180913.7|180823.7|180878.3|180788.3|548
1676892900000|2023-02-20 11:35:00|180899.8|180809.8|180841.5|180751.5|180899.8|180809.8|180831.6|180741.6|502
1676893200000|2023-02-20 11:40:00|180840.9|180750.9|180775|180685|180845.3|180755.3|180735.4|180645.4|591
1676893500000|2023-02-20 11:45:00|180776.2|180686.2|180790.8|180700.8|180833.6|180743.6|180754.6|180664.6|411
1676893800000|2023-02-20 11:50:00|180791.6|180701.6|180871.1|180781.1|180894.4|180804.4|180782.4|180692.4|458
1676894100000|2023-02-20 11:55:00|180871.3|180781.3|180911.8|180821.8|180927.2|180837.2|180816|180726|649
1676894400000|2023-02-20 12:00:00|180908|180818|181022.8|180932.8|181046.4|180956.4|180908|180818|602
1676894700000|2023-02-20 12:05:00|181026.6|180936.6|181010.3|180920.3|181029.6|180939.6|180963.2|180873.2|634
1676895000000|2023-02-20 12:10:00|181010.2|180920.2|181010.6|180920.6|181039.1|180949.1|180981.4|180891.4|613
1676895300000|2023-02-20 12:15:00|181010.5|180920.5|180994.8|180904.8|181026.4|180936.4|180977.8|180887.8|726
1676895600000|2023-02-20 12:20:00|180994.7|180904.7|181021.4|180931.4|181021.4|180931.4|180966.3|180876.3|604
1676895900000|2023-02-20 12:25:00|181032.5|180942.5|181017.4|180927.4|181057.5|180967.5|181010|180920|482
1676896200000|2023-02-20 12:30:00|181022.7|180932.7|181206.6|181116.6|181222|181132|180992.7|180895|640
1676896500000|2023-02-20 12:35:00|181206.1|181116.1|181295.7|181205.7|181297.7|181207.7|181189.1|181099.1|610
1676896800000|2023-02-20 12:40:00|181296.5|181206.5|181274.2|181184.2|181339.2|181249.2|181159.7|181069.7|512
1676897100000|2023-02-20 12:45:00|181274.4|181184.4|181317.4|181227.4|181349.3|181259.3|181208.1|181118.1|689
1676897400000|2023-02-20 12:50:00|181317.3|181227.3|181362.7|181272.7|181421.6|181331.6|181298.1|181208.1|596
1676897700000|2023-02-20 12:55:00|181359.6|181269.6|181360.4|181270.4|181403.5|181313.5|181332.8|181242.8|570
1676898000000|2023-02-20 13:00:00|181359|181269|181247.1|181157.1|181367.5|181277.5|181237.9|181147.9|771
1676898300000|2023-02-20 13:05:00|181246.9|181156.9|181259.9|181169.9|181325.1|181235.1|181226.8|181136.8|791
1676898600000|2023-02-20 13:10:00|181259.2|181169.2|181337.3|181247.3|181358.4|181268.4|181247.7|181157.7|686
1676898900000|2023-02-20 13:15:00|181336|181246|181423.2|181333.2|181470.4|181380.4|181244.1|181154.1|563
1676899200000|2023-02-20 13:20:00|181422.9|181332.9|181411.2|181321.2|181454.7|181364.7|181373.3|181283.3|395
1676899500000|2023-02-20 13:25:00|181408.6|181318.6|181188.1|181098.1|181414.1|181324.1|181145.3|181055.3|516
1676899800000|2023-02-20 13:30:00|181187.7|181097.7|181105|181015|181222|181132|181051|180961|494
1676900100000|2023-02-20 13:35:00|181108.6|181018.6|181115.3|181025.3|181187.1|181097.1|181050|180960|470
1676900400000|2023-02-20 13:40:00|181120.1|181030.1|181146.1|181056.1|181196.1|181106.1|181057.6|180967.6|426
1676900700000|2023-02-20 13:45:00|181146|181056|181286.9|181196.9|181311.2|181221.2|181134.2|181044.2|543
1676901000000|2023-02-20 13:50:00|181290.5|181200.5|181292.6|181202.6|181311.4|181221.4|181255.8|181165.8|356
1676901300000|2023-02-20 13:55:00|181293.4|181203.4|181292.2|181202.2|181321.4|181231.4|181237.9|181147.9|444
1676901600000|2023-02-20 14:00:00|181292.5|181202.5|181271.9|181181.9|181307.2|181217.2|181260.6|181170.6|542
1676901900000|2023-02-20 14:05:00|181271.6|181181.6|181198.9|181108.9|181294.8|181204.8|181176.6|181086.6|479
1676902200000|2023-02-20 14:10:00|181198.8|181108.8|181255.8|181165.8|181273.4|181183.4|181156.8|181066.8|491
1676902500000|2023-02-20 14:15:00|181256.4|181166.4|181325.2|181235.2|181331.1|181241.1|181252.3|181162.3|649
1676902800000|2023-02-20 14:20:00|181325.1|181235.1|181310.5|181220.5|181329.7|181239.7|181304.9|181214.9|443
1676903100000|2023-02-20 14:25:00|181310.9|181220.9|181278.5|181188.5|181404.7|181314.7|181270|181180|384
1676903400000|2023-02-20 14:30:00|181280.2|181190.2|181264.6|181174.6|181388.1|181298.1|181225.5|181135.5|500
1676903700000|2023-02-20 14:35:00|181265.8|181175.8|181486.5|181396.5|181488.1|181398.1|181235.2|181145.2|482
1676904000000|2023-02-20 14:40:00|181486.7|181396.7|181543.7|181453.7|181557.7|181467.7|181431|181341|459
1676904300000|2023-02-20 14:45:00|181543.9|181453.9|181527|181437|181548|181458|181497.1|181407.1|462
1676904600000|2023-02-20 14:50:00|181526.8|181436.8|181502.6|181412.6|181580.5|181490.5|181481.6|181391.6|466
1676904900000|2023-02-20 14:55:00|181502.5|181412.5|181433.9|181343.9|181517.3|181427.3|181433.1|181343.1|653
1676905200000|2023-02-20 15:00:00|181433.2|181343.2|181414.9|181324.9|181438.4|181348.4|181387.6|181297.6|460
1676905500000|2023-02-20 15:05:00|181415|181325|181362.7|181272.7|181429.6|181339.6|181361.8|181271.8|584
1676905800000|2023-02-20 15:10:00|181363|181273|181367.9|181277.9|181441.4|181351.4|181355.5|181265.5|465
1676906100000|2023-02-20 15:15:00|181368|181278|181280|181190|181371.4|181281.4|181265.5|181175.5|331
1676906400000|2023-02-20 15:20:00|181280.3|181190.3|181232.9|181142.9|181286.7|181196.7|181227.6|181137.6|296
1676906700000|2023-02-20 15:25:00|181233|181143|181314.4|181224.4|181403|181313|181226.2|181136.2|372
1676907000000|2023-02-20 15:30:00|181314.6|181224.6|181299.5|181209.5|181359.2|181269.2|181298|181208|616
1676907300000|2023-02-20 15:35:00|181299.1|181209.1|181311.6|181221.6|181317.6|181227.6|181243.6|181153.6|365
1676907600000|2023-02-20 15:40:00|181311.5|181221.5|181332|181242|181406.6|181316.6|181302.2|181212.2|452
1676907900000|2023-02-20 15:45:00|181332.4|181242.4|181319.4|181229.4|181382.8|181292.8|181311.1|181221.1|481
1676908200000|2023-02-20 15:50:00|181318.9|181228.9|181361.1|181271.1|181362.9|181272.9|181306.6|181216.6|326
1676908500000|2023-02-20 15:55:00|181361.7|181271.7|181228.5|181138.5|181368.2|181278.2|181226.2|181136.2|336
1676908800000|2023-02-20 16:00:00|181230.6|181140.6|181216.5|181126.5|181275.6|181185.6|181158|181068|477
1676909100000|2023-02-20 16:05:00|181212.7|181122.7|181193.4|181103.4|181250.6|181160.6|181190.3|181100.3|349
1676909400000|2023-02-20 16:10:00|181193.2|181103.2|181145.9|181055.9|181205.6|181115.6|181144|181054|441
1676909700000|2023-02-20 16:15:00|181145.8|181055.8|181201.8|181111.8|181237.3|181147.3|181113.9|181023.9|296
1676910000000|2023-02-20 16:20:00|181202.9|181112.9|181237.1|181147.1|181252.2|181162.2|181202.9|181112.9|549
1676910300000|2023-02-20 16:25:00|181237.2|181147.2|181165.4|181075.4|181240.3|181150.3|181100.9|181010.9|340
1676910600000|2023-02-20 16:30:00|181164.5|181074.5|181133.4|181043.4|181169|181079|181112.2|181022.2|320
1676910900000|2023-02-20 16:35:00|181132.6|181042.6|181129.9|181039.9|181145|181055|181118.2|181028.2|269
1676911200000|2023-02-20 16:40:00|181129.1|181039.1|181113.4|181023.4|181144|181054|181094.2|181004.2|190
1676911500000|2023-02-20 16:45:00|181113.7|181023.7|180993.6|180863.6|181145.9|181032.9|180963.6|180860.8|201
1676911800000|2023-02-20 16:50:00|180991.7|180861.7|180964.2|180874.2|181016|180904.3|180948.6|180820.3|363
1676912100000|2023-02-20 16:55:00|180964.1|180874.1|180943.5|180853.5|180971.3|180881.3|180925|180814.9|377
1676912400000|2023-02-20 17:00:00|180942.9|180852.9|180959.5|180829.5|181006|180888.4|180932.4|180813.2|352
1676912700000|2023-02-20 17:05:00|180958.4|180828.4|180946|180856|180988|180865.6|180926.3|180819.9|299
1676913000000|2023-02-20 17:10:00|180945.4|180855.4|180982.6|180852.6|181010.1|180905.7|180944.6|180838.8|361
1676913300000|2023-02-20 17:15:00|180982.5|180852.5|180945.6|180855.6|180995.2|180895.2|180933.6|180826.4|307
1676913600000|2023-02-20 17:20:00|180945|180855|180952.6|180862.6|180987.9|180883.1|180937|180831.7|303
1676913900000|2023-02-20 17:25:00|180953.3|180863.3|180964.9|180834.9|180987.6|180863.3|180947.3|180830.6|532
1676914200000|2023-02-20 17:30:00|180964.7|180834.7|180993.9|180863.9|181005.9|180885.9|180940.9|180810.9|318
1676914500000|2023-02-20 17:35:00|180994.7|180864.7|180976.8|180846.8|181007.4|180877.4|180949.5|180840.4|172
1676914800000|2023-02-20 17:40:00|180979.3|180849.3|180953.2|180863.2|181010.3|180881.9|180950.3|180842.2|284
1676915100000|2023-02-20 17:45:00|180954|180864|181005.1|180875.1|181030.2|180939|180951.5|180841.5|245
1676915400000|2023-02-20 17:50:00|181005|180875|180989.4|180859.4|181006|180876|180963.7|180838.9|175
1676915700000|2023-02-20 17:55:00|180989.9|180859.9|181023|180893|181023|180893|180971.4|180841.4|233
1676916000000|2023-02-20 18:00:00|181023.2|180893.2|180999.7|180869.7|181025.8|180896.9|180925.3|180795.3|315
1676916300000|2023-02-20 18:05:00|180999.6|180869.6|180990.7|180860.7|181001|180892.2|180971.6|180857.9|208
1676916600000|2023-02-20 18:10:00|180991.1|180861.1|180962.1|180872.1|180994.1|180884.9|180960.1|180849|197
1676916900000|2023-02-20 18:15:00|180961.2|180871.2|180997|180867|181002|180891.1|180958.4|180859.3|267
1676917200000|2023-02-20 18:20:00|180996.9|180866.9|180997.9|180867.9|181001.9|180893.7|180973.5|180860.7|207
1676917500000|2023-02-20 18:25:00|180997.8|180867.8|180992.6|180862.6|181002.8|180889.7|180969.8|180856.9|218
1676917800000|2023-02-20 18:30:00|180992.5|180862.5|181052.6|180922.6|181065.2|180935.2|180969.4|180858.8|216
1676918100000|2023-02-20 18:35:00|181055.2|180925.2|181049.6|180919.6|181066.2|180936.2|181039.2|180909.2|153
1676918400000|2023-02-20 18:40:00|181056.7|180926.7|181056.8|180926.8|181068.4|180938.4|181042.3|180912.3|197
1676918700000|2023-02-20 18:45:00|181057|180927|181043.9|180913.9|181065.5|180935.5|181034.4|180904.4|147
1676919000000|2023-02-20 18:50:00|181034.1|180904.1|181042.6|180912.6|181075|180945|181029.2|180899.2|183
1676919300000|2023-02-20 18:55:00|181043.1|180913.1|181050|180920|181081.4|180951.4|181024.5|180894.5|206
1676919600000|2023-02-20 19:00:00|181049.9|180919.9|181033.1|180903.1|181068.3|180938.3|181016.3|180903.1|107
1676919900000|2023-02-20 19:05:00|181033.3|180903.3|181042.4|180912.4|181055.8|180950.5|181015.7|180901.5|126
1676920200000|2023-02-20 19:10:00|181050.3|180920.3|181056|180926|181060.2|180930.2|181030|180900|205
1676920500000|2023-02-20 19:15:00|181055.5|180925.5|181059.8|180929.8|181066.2|180936.2|181043.4|180913.4|225
1676920800000|2023-02-20 19:20:00|181059.9|180929.9|181046.3|180916.3|181071.1|180961.6|181034.1|180904.1|224
1676921100000|2023-02-20 19:25:00|181046.6|180916.6|181057.5|180927.5|181082.1|180952.1|181033|180903|130
1676921400000|2023-02-20 19:30:00|181053.1|180923.1|181066.2|180936.2|181077.1|180947.1|181041.5|180911.5|213
1676921700000|2023-02-20 19:35:00|181066.4|180936.4|181054.8|180924.8|181076.2|180946.2|181048.7|180918.7|57
1676922000000|2023-02-20 19:40:00|181068.5|180938.5|181066.7|180936.7|181076|180946|181052.6|180922.6|50
1676922300000|2023-02-20 19:45:00|181061.6|180931.6|181048.6|180918.6|181068.4|180938.4|181048.6|180918.6|73
1676922600000|2023-02-20 19:50:00|181048.8|180918.8|181061|180931|181065.4|180935.4|181042|180912|59
1676922900000|2023-02-20 19:55:00|181058.8|180928.8|181053.3|180923.3|181068.9|180938.9|181048.6|180918.6|59
1676923200000|2023-02-20 20:00:00|181063|180933|181068.3|180938.3|181079|180949|181047.5|180917.5|56
1676923500000|2023-02-20 20:05:00|181062.5|180932.5|181056.6|180926.6|181078.8|180948.8|181042|180912|67
1676923800000|2023-02-20 20:10:00|181062.8|180932.8|181063.7|180933.7|181070.8|180940.8|181047.5|180917.5|58
1676924100000|2023-02-20 20:15:00|181063.6|180933.6|181060.1|180930.1|181068.3|180938.3|181049.6|180919.6|72
1676924400000|2023-02-20 20:20:00|181068.4|180938.4|180923.1|180793.1|181068.4|180938.4|180902.7|180733.4|294
1676924700000|2023-02-20 20:25:00|180926.7|180796.7|180946.5|180816.5|180982|180824.5|180914.3|180769|208
1676925000000|2023-02-20 20:30:00|180946.7|180816.7|180937.8|180807.8|180955.1|180825.1|180923.2|180793.2|214
1676925300000|2023-02-20 20:35:00|180933.4|180803.4|180937.4|180807.4|180961.2|180826|180920.8|180757.8|249
1676925600000|2023-02-20 20:40:00|180937.5|180807.5|181003.1|180873.1|181012.8|180882.8|180921.5|180776|254
1676925900000|2023-02-20 20:45:00|181005.2|180875.2|180995.5|180865.5|181015.4|180885.4|180994.2|180864.2|72
1676926200000|2023-02-20 20:50:00|180998.8|180868.8|180986.7|180856.7|181002.4|180872.4|180982|180852|58
1676926500000|2023-02-20 20:55:00|180990.9|180860.9|181019.1|180889.1|181026.8|180896.8|180986.7|180856.7|149
1676926800000|2023-02-20 21:00:00|181017.4|180887.4|181014.9|180884.9|181027.4|180897.4|180997.7|180867.7|94
1676927100000|2023-02-20 21:05:00|181020.9|180890.9|181013.2|180883.2|181027.7|180897.7|180994.3|180864.3|58
1676927400000|2023-02-20 21:10:00|181003.4|180873.4|180988.6|180858.6|181037.2|180907.2|180988.6|180821.8|106
1676927700000|2023-02-20 21:15:00|180989.5|180859.5|181026.6|180716.4|181039.7|180868.9|180964.1|180682.9|819
1676928000000|2023-02-20 21:20:00|181027.3|180709.8|180984.1|180758.8|181039.3|180800.1|180925.6|180676.5|1030
1676928300000|2023-02-20 21:25:00|180989.6|180750.8|180977.5|180745.3|181028.9|180826.4|180944.9|180687.5|529
1676928600000|2023-02-20 21:30:00|180981.8|180745.4|180977.2|180759.5|181013.9|180824.5|180943|180684.6|345
1676928900000|2023-02-20 21:35:00|180977.3|180759.6|180998.4|180681.6|181010.5|180831.5|180961.5|180667|422
1676929200000|2023-02-20 21:40:00|180997.2|180696.8|180996.7|180753.9|181018.3|180774.1|180968.7|180696.8|697
1676929500000|2023-02-20 21:45:00|180996.2|180749.2|180985.4|180728.6|181058.5|180771.4|180977.1|180684.4|338
1676929800000|2023-02-20 21:50:00|181004.2|180730.8|181006.4|180745.6|181064|180772.8|180902.8|180652.5|111
1676930100000|2023-02-20 21:55:00|180969.9|180684.7|181007.5|180665.5|181070|180740.5|180852.9|180510.9|460
1676930400000|2023-02-20 22:00:00|181058.6|180716.6|180878.8|180536.8|181075.2|180733.2|180878.8|180536.8|39
1676930700000|2023-02-20 22:05:00|180897.4|180555.4|180903.1|180561.1|180906.9|180564.9|180897.4|180555.4|66
1676931000000|2023-02-20 22:10:00|180902.2|180560.2|180891.2|180549.2|180910.2|180568.2|180891.2|180549.2|99
1676931300000|2023-02-20 22:15:00|180896.5|180554.5|180898.5|180556.5|180900.7|180558.7|180880.6|180538.6|45
1676931600000|2023-02-20 22:20:00|180899.2|180557.2|180888.1|180546.1|180902.7|180560.7|180882.7|180540.7|13
1676931900000|2023-02-20 22:25:00|180882.7|180540.7|180882.7|180540.7|180900.3|180558.3|180882.2|180540.2|40
1676932200000|2023-02-20 22:30:00|180887.1|180545.1|180877.1|180535.1|180900.1|180558.1|180874.2|180532.2|98
1676932500000|2023-02-20 22:35:00|180885.1|180543.1|180883.2|180541.2|180885.4|180543.4|180875|180533|51
1676932800000|2023-02-20 22:40:00|180881.6|180539.6|180883.7|180541.7|180892.7|180550.7|180879.3|180537.3|130
1676933100000|2023-02-20 22:45:00|180871.9|180529.9|180939.1|180597.1|180982.4|180640.4|180868.4|180526.4|118
1676933400000|2023-02-20 22:50:00|180946.5|180604.5|180856.7|180514.7|180968|180626|180855|180513|44
1676933700000|2023-02-20 22:55:00|180856.6|180514.6|180910.1|180568.1|180959.8|180617.8|180856|180514|64
1676934000000|2023-02-20 23:00:00|180904.6|180562.6|180948.5|180606.5|181056|180714|180879.9|180537.9|142
1676934300000|2023-02-20 23:05:00|180947.1|180605.1|181064.5|180722.5|181183.9|180841.9|180910.8|180568.8|178
1676934600000|2023-02-20 23:10:00|181061.4|180719.4|181094.5|180752.5|181186.5|180844.5|181044.5|180702.5|122
1676934900000|2023-02-20 23:15:00|181090.5|180748.5|181089.4|180772.8|181135.5|180822|181058.7|180740.4|134
1676935200000|2023-02-20 23:20:00|181092.1|180773|181082.6|180775.8|181095.1|180824|181041.6|180732.9|101
1676935500000|2023-02-20 23:25:00|181083|180776.6|181071.3|180777.3|181093.8|180825|181006.8|180732|100
1676935800000|2023-02-20 23:30:00|181059.1|180774.8|181044.3|180763.3|181099.8|180795.7|181044.3|180740.9|105
1676936100000|2023-02-20 23:35:00|181052.9|180783.5|181070.8|180739.5|181093.3|180796.9|181036.1|180723.1|70
1676936400000|2023-02-20 23:40:00|181070.7|180739.4|181062.5|180785.9|181094.3|180798.1|181035.9|180720.6|106
1676936700000|2023-02-20 23:45:00|181056.9|180786|181036.8|180694.8|181089.9|180798.3|180987.3|180645.3|126
1676937000000|2023-02-20 23:50:00|181037.2|180695.2|180967|180656.1|181059.5|180789|180841.8|180551.4|105
1676937300000|2023-02-20 23:55:00|181012|180724|181033|180786|181063.1|180793|180919.5|180577.5|167
1676937600000|2023-02-21 00:00:00|181041.5|180757.4|180979.9|180849.9|181075.3|180876.8|180975.5|180719.9|320
1676937900000|2023-02-21 00:05:00|180979.8|180849.8|180985.5|180855.5|181069.9|180875.4|180977.1|180745.9|174
1676938200000|2023-02-21 00:10:00|180985.4|180855.4|181005.8|180875.8|181060.6|180882.6|180973.3|180799.3|144
1676938500000|2023-02-21 00:15:00|181005.9|180875.9|181007|180877|181075.1|180889.7|180989.9|180808.7|165
1676938800000|2023-02-21 00:20:00|181007.1|180877.1|181039.6|180830|181058.4|180892|180988.8|180805.2|178
1676939100000|2023-02-21 00:25:00|181000.7|180830.6|181001.1|180871.1|181049.5|180876.9|180980.6|180797.4|143
1676939400000|2023-02-21 00:30:00|181001.2|180871.2|181052.8|180751.3|181064.1|180872.3|180957.3|180749|214
1676939700000|2023-02-21 00:35:00|181056.9|180793.7|180988.5|180858.5|181057.6|180870.3|180988|180766.1|241
1676940000000|2023-02-21 00:40:00|180988.7|180858.7|181036.1|180815.2|181095.5|180892.5|180988.5|180753.5|278
1676940300000|2023-02-21 00:45:00|181047.8|180801.3|180986.7|180856.7|181073|180901.7|180985.8|180759.6|187
1676940600000|2023-02-21 00:50:00|181039.3|180812.5|181050.7|180814.3|181081.5|180889|180977.6|180739.5|326
1676940900000|2023-02-21 00:55:00|181049.9|180813.5|180988.6|180858.6|181055.8|180877.2|180965.4|180783|295
1676941200000|2023-02-21 01:00:00|180991.5|180861.5|181147|181017|181149.4|181019.4|180979.4|180838.4|401
1676941500000|2023-02-21 01:05:00|181146.9|181016.9|181269.4|181139.4|181310.2|181180.2|181146.6|181016.6|652
1676941800000|2023-02-21 01:10:00|181269.5|181139.5|181305.1|181175.1|181358|181228|181253.3|181123.3|471
1676942100000|2023-02-21 01:15:00|181305.3|181175.3|181265.5|181135.5|181364.1|181234.1|181247.7|181117.7|415
1676942400000|2023-02-21 01:20:00|181265.3|181135.3|181188.4|181058.4|181306.7|181140.2|181163|181033|442
1676942700000|2023-02-21 01:25:00|181168.5|181038.5|181242|181112|181270|181140|181168.5|181038.5|357
1676943000000|2023-02-21 01:30:00|181243|181113|181263|181133|181291.7|181161.7|181236.6|181106.6|340
1676943300000|2023-02-21 01:35:00|181262.7|181132.7|181185.9|181055.9|181272.1|181142.1|181171.6|181041.6|611
1676943600000|2023-02-21 01:40:00|181186.1|181056.1|181116.1|180986.1|181217.1|181087.1|181101.4|180971.4|719
1676943900000|2023-02-21 01:45:00|181116.7|180986.7|181139.2|181009.2|181152.9|181022.9|181100.3|180970.3|461
1676944200000|2023-02-21 01:50:00|181139.5|181009.5|181144|181014|181151|181021|181124.2|180994.2|263
1676944500000|2023-02-21 01:55:00|181142.9|181012.9|181170.3|181040.3|181194.6|181064.6|181142.8|181012.8|255
1676944800000|2023-02-21 02:00:00|181170.2|181040.2|181272|181142|181272.2|181142.2|181159|181029|303
1676945100000|2023-02-21 02:05:00|181272.1|181142.1|181175|181045|181281.9|181151.9|181170|181040|244
1676945400000|2023-02-21 02:10:00|181175.2|181045.2|181227.5|181097.5|181267.9|181104.1|181175.2|181045.2|235
1676945700000|2023-02-21 02:15:00|181227.1|181097.1|181227.5|181097.5|181280.6|181114.5|181173.2|181043.2|304
1676946000000|2023-02-21 02:20:00|181231.1|181101.1|181251.5|181121.5|181266.8|181136.8|181223.9|181048.6|234
1676946300000|2023-02-21 02:25:00|181248.9|181118.9|181170.7|181040.7|181258.2|181128.2|181118.9|180988.9|425
1676946600000|2023-02-21 02:30:00|181170.6|181040.6|181087.8|180957.8|181247.7|181095.7|181086.6|180924|475
1676946900000|2023-02-21 02:35:00|181087.7|180957.7|181010.3|180880.3|181103.4|180957.7|180993|180761.2|631
1676947200000|2023-02-21 02:40:00|181010.2|180880.2|181097.6|180967.6|181108.2|180978.2|180996.7|180837.3|424
1676947500000|2023-02-21 02:45:00|181097.7|180967.7|181104|180974|181152.1|180982.9|181080.5|180949.3|337
1676947800000|2023-02-21 02:50:00|181104.1|180974.1|181166|181036|181176.9|181046.9|181089.4|180959.4|543
1676948100000|2023-02-21 02:55:00|181171.2|181041.2|181192.6|181062.6|181213.4|181067.2|181166.3|181012.8|490
1676948400000|2023-02-21 03:00:00|181191.2|181061.2|181176.1|181046.1|181198.2|181068.2|181165.2|181035.2|452
1676948700000|2023-02-21 03:05:00|181176|181046|181190.4|181060.4|181238.2|181066.4|181158.1|181000.4|549
1676949000000|2023-02-21 03:10:00|181192.2|181062.2|181328.1|181198.1|181333.3|181203.3|181185.9|181055.9|516
1676949300000|2023-02-21 03:15:00|181329.5|181199.5|181339.4|181209.4|181370.1|181240.1|181310.4|181180.4|676
1676949600000|2023-02-21 03:20:00|181340.5|181210.5|181324.2|181194.2|181348.4|181218.4|181319.5|181189.5|421
1676949900000|2023-02-21 03:25:00|181331|181201|181316.1|181186.1|181338.5|181208.5|181302.5|181172.5|417
1676950200000|2023-02-21 03:30:00|181316|181186|181329.7|181199.7|181345|181215|181294.4|181164.4|306
1676950500000|2023-02-21 03:35:00|181329.8|181199.8|181339|181209|181350.1|181220.1|181320.4|181190.4|325
1676950800000|2023-02-21 03:40:00|181334.7|181204.7|181339|181209|181363.9|181233.9|181334.7|181204.7|424
1676951100000|2023-02-21 03:45:00|181338.7|181208.7|181335.7|181205.7|181351|181221|181324.9|181194.9|389
1676951400000|2023-02-21 03:50:00|181337.8|181207.8|181338.6|181208.6|181354.3|181224.3|181326.5|181196.5|375
1676951700000|2023-02-21 03:55:00|181344.5|181214.5|181338.3|181208.3|181346.7|181216.7|181308.6|181178.6|458
1676952000000|2023-02-21 04:00:00|181338.4|181208.4|181319.7|181189.7|181341.6|181211.6|181290.7|181160.7|367
1676952300000|2023-02-21 04:05:00|181320|181190|181337|181207|181356.8|181226.8|181310.3|181180.3|307
1676952600000|2023-02-21 04:10:00|181336.8|181206.8|181338.6|181208.6|181347.5|181217.5|181298.5|181168.5|293
1676952900000|2023-02-21 04:15:00|181338.9|181208.9|181333.5|181203.5|181350|181220|181295|181165|264
1676953200000|2023-02-21 04:20:00|181333.9|181203.9|181340.5|181210.5|181361.7|181231.7|181306.5|181176.5|293
1676953500000|2023-02-21 04:25:00|181340.6|181210.6|181307.2|181177.2|181347.8|181217.8|181298.9|181168.9|233
1676953800000|2023-02-21 04:30:00|181308.3|181178.3|181324.6|181194.6|181342.6|181212.6|181305|181175|216
1676954100000|2023-02-21 04:35:00|181324.8|181194.8|181313.3|181183.3|181343.3|181213.3|181302.1|181172.1|258
1676954400000|2023-02-21 04:40:00|181312.8|181182.8|181314.8|181184.8|181334.3|181204.3|181293.4|181163.4|308
1676954700000|2023-02-21 04:45:00|181315|181185|181317.6|181187.6|181336.9|181206.9|181304.7|181174.7|245
1676955000000|2023-02-21 04:50:00|181320.7|181190.7|181313.5|181183.5|181327.8|181197.8|181292.9|181162.9|280
1676955300000|2023-02-21 04:55:00|181306.3|181176.3|181252.5|181122.5|181316.4|181186.4|181225.4|181095.4|342
1676955600000|2023-02-21 05:00:00|181252.6|181122.6|181262.7|181132.7|181290.9|181160.9|181247|181117|379
1676955900000|2023-02-21 05:05:00|181262.6|181132.6|181232.7|181102.7|181267.8|181137.8|181207.7|181050.1|502
1676956200000|2023-02-21 05:10:00|181232.5|181102.5|181219.9|181089.9|181241|181111|181190.9|181060.9|531
1676956500000|2023-02-21 05:15:00|181207.5|181077.5|181243.3|181113.3|181258|181128|181183.3|181053.3|450
1676956800000|2023-02-21 05:20:00|181232|181102|181321.1|181191.1|181336.6|181206.6|181232|181102|419
1676957100000|2023-02-21 05:25:00|181321.4|181191.4|181329.4|181199.4|181347.5|181217.5|181292.5|181162.5|409
1676957400000|2023-02-21 05:30:00|181329.5|181199.5|181351.1|181221.1|181354.3|181224.3|181307.5|181177.5|435
1676957700000|2023-02-21 05:35:00|181351.6|181221.6|181277.4|181147.4|181351.8|181221.8|181263|181133|343
1676958000000|2023-02-21 05:40:00|181277.2|181147.2|181221.8|181091.8|181281.8|181151.8|181190.6|181059.1|425
1676958300000|2023-02-21 05:45:00|181216.3|181086.3|181302.1|181172.1|181305.7|181175.7|181216.3|181049|238
1676958600000|2023-02-21 05:50:00|181302.8|181172.8|181320.2|181190.2|181337.1|181207.1|181298.3|181168.3|370
1676958900000|2023-02-21 05:55:00|181319.9|181189.9|181232.2|181102.2|181333.4|181203.4|181230.7|181100.7|397
1676959200000|2023-02-21 06:00:00|181230.1|181100.1|181304.6|181214.6|181353|181223|181230.1|181100.1|537
1676959500000|2023-02-21 06:05:00|181305.5|181215.5|181285|181155|181347|181226.3|181234|181130.4|475
1676959800000|2023-02-21 06:10:00|181286.4|181156.4|181297.5|181167.5|181306.3|181177.6|181249.5|181144|541
1676960100000|2023-02-21 06:15:00|181302.2|181172.2|181312.1|181182.1|181340.7|181210.7|181277.8|181147.8|485
1676960400000|2023-02-21 06:20:00|181311.4|181181.4|181294.8|181164.8|181323.3|181193.3|181286.5|181156.5|374
1676960700000|2023-02-21 06:25:00|181295.2|181165.2|181308.5|181178.5|181325.1|181195.1|181294.7|181164.7|411
1676961000000|2023-02-21 06:30:00|181304.5|181174.5|181333.4|181203.4|181338.5|181208.5|181295|181165|425
1676961300000|2023-02-21 06:35:00|181333.3|181203.3|181400.7|181270.7|181410.6|181280.6|181330.2|181200.2|576
1676961600000|2023-02-21 06:40:00|181401.3|181271.3|181400.6|181270.6|181423|181302.5|181392.5|181267.8|550
1676961900000|2023-02-21 06:45:00|181400.9|181270.9|181403.4|181273.4|181413|181302|181384.6|181254.6|403
1676962200000|2023-02-21 06:50:00|181403.5|181273.5|181392|181262|181417.4|181287.4|181386.9|181256.9|341
1676962500000|2023-02-21 06:55:00|181391.9|181261.9|181403.8|181273.8|181432.8|181302.8|181380.4|181258.5|300
1676962800000|2023-02-21 07:00:00|181403.6|181273.6|181464.7|181374.7|181547.2|181441.4|181388.3|181265.6|559
1676963100000|2023-02-21 07:05:00|181463.8|181373.8|181471.8|181381.8|181487.2|181397.2|181441.3|181341.1|458
1676963400000|2023-02-21 07:10:00|181469.8|181379.8|181536.7|181446.7|181546.8|181456.8|181441.2|181351.2|327
1676963700000|2023-02-21 07:15:00|181541.3|181451.3|181522.3|181432.3|181558.1|181468.1|181484.8|181394.8|414
1676964000000|2023-02-21 07:20:00|181522|181432|181584.6|181494.6|181604.7|181514.7|181505.2|181415.2|510
1676964300000|2023-02-21 07:25:00|181584.8|181494.8|181505.7|181415.7|181701.6|181590.6|181476.3|181379.1|553
1676964600000|2023-02-21 07:30:00|181505.8|181415.8|181465.8|181375.8|181541.2|181451.2|181409.6|181319.6|476
1676964900000|2023-02-21 07:35:00|181464.4|181374.4|181501.9|181411.9|181532.4|181442.4|181457.5|181367.5|337
1676965200000|2023-02-21 07:40:00|181507.7|181417.7|181451.7|181361.7|181508.5|181418.5|181426.3|181336.3|481
1676965500000|2023-02-21 07:45:00|181451.5|181361.5|181454.5|181364.5|181494.2|181404.2|181435.1|181345.1|400
1676965800000|2023-02-21 07:50:00|181454.4|181364.4|181530.5|181440.5|181555.9|181465.9|181425.3|181335.3|317
1676966100000|2023-02-21 07:55:00|181530.8|181440.8|181536.8|181446.8|181545.1|181455.1|181455.7|181365.7|651
1676966400000|2023-02-21 08:00:00|181536.7|181446.7|181631.7|181541.7|181634.4|181544.4|181483.6|181393.6|789
1676966700000|2023-02-21 08:05:00|181631.5|181541.5|181790.2|181700.2|181839.1|181749.1|181629.8|181539.8|685
1676967000000|2023-02-21 08:10:00|181789.7|181699.7|182002.2|181912.2|182135.4|182045.4|181789.2|181699.2|695
1676967300000|2023-02-21 08:15:00|182002.1|181912.1|182031.2|181941.2|182127.9|182037.9|181922.5|181832.5|855
1676967600000|2023-02-21 08:20:00|182030|181940|182269.2|182139.2|182285.2|182172.4|181949.6|181859.6|711
1676967900000|2023-02-21 08:25:00|182264|182134|182369.5|182279.5|182422.7|182332.7|182210.4|182100.4|721
1676968200000|2023-02-21 08:30:00|182369.6|182279.6|182350.5|182260.5|182640.3|182550.3|182341.3|182251.3|716
1676968500000|2023-02-21 08:35:00|182350.6|182260.6|182291.2|182201.2|182379.9|182289.9|182185.7|182095.7|593
1676968800000|2023-02-21 08:40:00|182291.1|182201.1|182042.3|181952.3|182355.7|182265.7|182038.4|181948.4|552
1676969100000|2023-02-21 08:45:00|182042|181952|182310|182220|182363.1|182273.1|182018.4|181928.4|674
1676969400000|2023-02-21 08:50:00|182316.3|182226.3|182363.1|182273.1|182405.6|182315.6|182294.9|182204.9|780
1676969700000|2023-02-21 08:55:00|182364.5|182274.5|182245.1|182155.1|182367.7|182277.7|182195|182105|599
1676970000000|2023-02-21 09:00:00|182245.3|182155.3|182369.7|182279.7|182373.3|182283.3|182199.7|182109.7|810
1676970300000|2023-02-21 09:05:00|182369.8|182279.8|182248.4|182158.4|182383|182293|182221.5|182131.5|657
1676970600000|2023-02-21 09:10:00|182247.2|182157.2|182194.6|182104.6|182304.1|182214.1|182175.9|182085.9|579
1676970900000|2023-02-21 09:15:00|182194.9|182104.9|182243|182153|182244.9|182154.9|182104.6|182014.6|532
1676971200000|2023-02-21 09:20:00|182242.5|182152.5|182426.7|182336.7|182514.4|182424.4|182231|182141|787
1676971500000|2023-02-21 09:25:00|182429.5|182339.5|182352.6|182262.6|182446.5|182344.2|182295.5|182205.5|569
1676971800000|2023-02-21 09:30:00|182352.8|182262.8|182251.4|182161.4|182368.3|182267|182168.8|182078.8|769
1676972100000|2023-02-21 09:35:00|182263.4|182173.4|182197.5|182107.5|182291.4|182201.4|182126.5|182036.5|624
1676972400000|2023-02-21 09:40:00|182197|182107|182146.7|182056.7|182202|182112|182110.8|182020.8|549
1676972700000|2023-02-21 09:45:00|182146.3|182056.3|182065.6|181975.6|182207.2|182117.2|181963.1|181873.1|645
1676973000000|2023-02-21 09:50:00|182065.4|181975.4|181921.7|181831.7|182114.7|182024.7|181895.2|181805.2|704
1676973300000|2023-02-21 09:55:00|181927.7|181837.7|182020.4|181890.4|182062.1|181916.4|181848.2|181758.2|755
1676973600000|2023-02-21 10:00:00|182019.3|181889.3|182148.6|182058.6|182188.9|182098.9|181976.9|181875.3|735
1676973900000|2023-02-21 10:05:00|182148.4|182058.4|182104.1|182014.1|182153|182063|182093.9|182003.9|601
1676974200000|2023-02-21 10:10:00|182104.2|182014.2|182001|181911|182105|182015|181898.6|181808.6|614
1676974500000|2023-02-21 10:15:00|182010.4|181920.4|182092.8|182002.8|182106.3|182016.3|182007.4|181917.4|646
1676974800000|2023-02-21 10:20:00|182091.8|182001.8|182291|182201|182308.7|182218.7|182088.9|181998.9|639
1676975100000|2023-02-21 10:25:00|182291.2|182201.2|182372.3|182282.3|182379.5|182289.5|182196.1|182106.1|557
1676975400000|2023-02-21 10:30:00|182371.3|182281.3|182197.2|182107.2|182384.8|182294.8|182190.4|182100.4|704
1676975700000|2023-02-21 10:35:00|182197|182107|182237.1|182147.1|182345.4|182255.4|182168.1|182078.1|502
1676976000000|2023-02-21 10:40:00|182238.4|182148.4|182341.1|182251.1|182364.9|182274.9|182209|182119|574
1676976300000|2023-02-21 10:45:00|182341.9|182251.9|182376.2|182286.2|182376.2|182286.2|182318.5|182228.5|555
1676976600000|2023-02-21 10:50:00|182371.9|182281.9|182475.2|182385.2|182501.4|182411.4|182371.9|182281.9|595
1676976900000|2023-02-21 10:55:00|182475.3|182385.3|182486.1|182396.1|182503.8|182413.8|182468.4|182378.4|749
1676977200000|2023-02-21 11:00:00|182486.5|182396.5|182505.7|182415.7|182511.7|182421.7|182461.4|182371.4|815
1676977500000|2023-02-21 11:05:00|182505.6|182415.6|182536.3|182446.3|182555.5|182465.5|182471|182381|559
1676977800000|2023-02-21 11:10:00|182538.1|182448.1|182453.3|182363.3|182539.5|182449.5|182446.4|182356.4|424
1676978100000|2023-02-21 11:15:00|182448.8|182358.8|182346.3|182256.3|182456.8|182366.8|182346|182256|517
1676978400000|2023-02-21 11:20:00|182346.2|182256.2|182166.5|182076.5|182365.9|182275.9|182166.5|182076.5|481
1676978700000|2023-02-21 11:25:00|182165.5|182075.5|182213.3|182123.3|182220.2|182130.2|182112.3|182022.3|439
1676979000000|2023-02-21 11:30:00|182213.9|182123.9|182218.5|182128.5|182244.3|182154.3|182198.6|182108.6|372
1676979300000|2023-02-21 11:35:00|182215.5|182125.5|182095.5|182005.5|182215.5|182125.5|182065|181975|580
1676979600000|2023-02-21 11:40:00|182095.4|182005.4|182158.1|182068.1|182183.9|182093.9|182040.6|181950.6|568
1676979900000|2023-02-21 11:45:00|182145.4|182055.4|182161.9|182071.9|182218.8|182128.8|182061.9|181971.9|610
1676980200000|2023-02-21 11:50:00|182161.4|182071.4|182197.8|182107.8|182216.3|182126.3|182087.8|181997.8|521
1676980500000|2023-02-21 11:55:00|182189.3|182099.3|182225.4|182135.4|182228.7|182138.7|182149.4|182059.4|532
1676980800000|2023-02-21 12:00:00|182224.2|182134.2|182274.4|182184.4|182376.8|182286.8|182208.9|182118.9|608
1676981100000|2023-02-21 12:05:00|182276|182186|182394.8|182304.8|182402.1|182312.1|182238.4|182148.4|478
1676981400000|2023-02-21 12:10:00|182392.3|182302.3|182446.9|182356.9|182496.5|182406.5|182387.3|182297.3|460
1676981700000|2023-02-21 12:15:00|182446.7|182356.7|182401|182311|182462|182372|182320.8|182230.8|562
1676982000000|2023-02-21 12:20:00|182401.1|182311.1|182447.4|182357.4|182466.7|182376.7|182353.4|182263.4|432
1676982300000|2023-02-21 12:25:00|182447.5|182357.5|182446.3|182356.3|182476|182386|182387.6|182297.6|426
1676982600000|2023-02-21 12:30:00|182446.4|182356.4|182431|182341|182460.6|182370.6|182355.8|182265.8|679
1676982900000|2023-02-21 12:35:00|182432.7|182342.7|182507.4|182417.4|182531.2|182441.2|182414.4|182324.4|358
1676983200000|2023-02-21 12:40:00|182507.5|182417.5|182498|182408|182519.2|182429.2|182440.8|182350.8|447
1676983500000|2023-02-21 12:45:00|182498.1|182408.1|182390.2|182300.2|182498.1|182408.1|182311|182221|627
1676983800000|2023-02-21 12:50:00|182401.1|182311.1|182314.2|182224.2|182401.1|182311.1|182277.8|182187.8|603
1676984100000|2023-02-21 12:55:00|182313.7|182223.7|182361.5|182271.5|182363.1|182273.1|182302.6|182212.6|483
1676984400000|2023-02-21 13:00:00|182362.6|182272.6|182411.2|182321.2|182444|182354|182344.3|182254.3|666
1676984700000|2023-02-21 13:05:00|182411.1|182321.1|182472.7|182382.7|182481.9|182391.9|182392.1|182302.1|493
1676985000000|2023-02-21 13:10:00|182474.6|182384.6|182508.5|182418.5|182518.9|182428.9|182436.7|182346.7|931
1676985300000|2023-02-21 13:15:00|182508.6|182418.6|182448.3|182358.3|182510.8|182420.8|182408.8|182318.8|767
1676985600000|2023-02-21 13:20:00|182443.2|182353.2|182704.1|182614.1|182781.2|182691.2|182442.3|182352.3|720
1676985900000|2023-02-21 13:25:00|182704.8|182614.8|182628|182538|182739.8|182649.8|182591.6|182501.6|723
1676986200000|2023-02-21 13:30:00|182633.3|182543.3|182482.9|182392.9|182652.7|182562.7|182462.1|182358.4|730
1676986500000|2023-02-21 13:35:00|182482.5|182392.5|182517.3|182427.3|182584.8|182494.8|182370.6|182280.6|761
1676986800000|2023-02-21 13:40:00|182516.3|182426.3|182693|182603|182695.8|182605.8|182357.2|182267.2|834
1676987100000|2023-02-21 13:45:00|182693.1|182603.1|182674.1|182584.1|182723.8|182633.8|182651|182561|629
1676987400000|2023-02-21 13:50:00|182682.9|182592.9|182531.1|182441.1|182711|182621|182506.6|182416.6|741
1676987700000|2023-02-21 13:55:00|182533.8|182443.8|182525.3|182435.3|182622.9|182532.9|182439.3|182349.3|959
1676988000000|2023-02-21 14:00:00|182514.2|182424.2|182528.3|182398.3|182534.7|182426.3|182349.1|182259.1|823
1676988300000|2023-02-21 14:05:00|182528|182398|182348.8|182218.8|182531.1|182431.3|182261.7|182153.2|718
1676988600000|2023-02-21 14:10:00|182350.9|182220.9|182300.9|182210.9|182404.8|182314.3|182278.4|182167.1|704
1676988900000|2023-02-21 14:15:00|182310.7|182220.7|182333.2|182243.2|182355|182263.6|182289.9|182199.9|657
1676989200000|2023-02-21 14:20:00|182333.3|182243.3|182356.6|182226.6|182403.1|182313.1|182314.7|182222.9|629
1676989500000|2023-02-21 14:25:00|182356|182226|182272.5|182182.5|182382.4|182292.4|182003.5|181913.5|730
1676989800000|2023-02-21 14:30:00|182272.8|182182.8|182264.1|182134.1|182382.5|182292.5|182187.2|182097.2|832
1676990100000|2023-02-21 14:35:00|182267.1|182137.1|182271.8|182181.8|182375.5|182285.5|182153.3|182063.3|750
1676990400000|2023-02-21 14:40:00|182271.9|182181.9|182277.3|181935.3|182289.5|182182.3|182095.1|181899.2|753
1676990700000|2023-02-21 14:45:00|182290.8|181948.8|182614.5|182484.5|182625.4|182495.4|182112.3|181948.8|1090
1676991000000|2023-02-21 14:50:00|182615.3|182485.3|182598.1|182468.1|182763.9|182673.9|182498.1|182402.8|1025
1676991300000|2023-02-21 14:55:00|182599.1|182469.1|183022|182750.2|183022|182882.1|182571.5|182441.5|1001
1676991600000|2023-02-21 15:00:00|183027.6|182759.7|182799.8|182709.8|183033.2|182876.1|182698.6|182568.6|1027
1676991900000|2023-02-21 15:05:00|182799.3|182709.3|182943.1|182853.1|182975.2|182885.2|182601.7|182511.7|912
1676992200000|2023-02-21 15:10:00|182944.2|182854.2|183062|182972|183157|183067|182917.5|182827.5|852
1676992500000|2023-02-21 15:15:00|183061.2|182971.2|183096.8|183006.8|183264.5|183174.5|183049|182950.4|922
1676992800000|2023-02-21 15:20:00|183095.4|183005.4|182873.4|182743.4|183157.8|183067.8|182832.1|182738.3|875
1676993100000|2023-02-21 15:25:00|182871.2|182741.2|182840.6|182750.6|182915.1|182825.1|182824.5|182734.5|792
1676993400000|2023-02-21 15:30:00|182840.8|182750.8|182556.4|182426.4|182935.2|182843.1|182520|182412.8|921
1676993700000|2023-02-21 15:35:00|182558.2|182428.2|182437|182347|182558.2|182460.4|182424|182334|933
1676994000000|2023-02-21 15:40:00|182435|182345|182519.4|182429.4|182523.7|182433.7|182298.6|182191.1|884
1676994300000|2023-02-21 15:45:00|182518.6|182428.6|182517.6|182427.6|182583.9|182493.9|182473.7|182383.7|816
1676994600000|2023-02-21 15:50:00|182515.5|182425.5|182525|182435|182586.6|182483.4|182466.1|182376.1|770
1676994900000|2023-02-21 15:55:00|182525.1|182435.1|182419.4|182329.4|182608.4|182518.4|182414.8|182324.8|830
1676995200000|2023-02-21 16:00:00|182420.6|182330.6|182567.2|182477.2|182567.2|182477.2|182376.4|182286.4|876
1676995500000|2023-02-21 16:05:00|182571.2|182481.2|182735.4|182645.4|182753.3|182663.3|182547.3|182457.3|745
1676995800000|2023-02-21 16:10:00|182736.8|182646.8|182824.9|182734.9|182913.2|182814.8|182729.2|182639.2|728
1676996100000|2023-02-21 16:15:00|182825|182735|182794.2|182704.2|182835.3|182745.3|182788.5|182698.5|580
1676996400000|2023-02-21 16:20:00|182795.3|182705.3|182550.8|182460.8|182799.5|182709.5|182542.2|182452.2|531
1676996700000|2023-02-21 16:25:00|182549.9|182459.9|182558.4|182468.4|182627.4|182537.4|182544.1|182454.1|758
1676997000000|2023-02-21 16:30:00|182559.8|182469.8|182436.2|182346.2|182565.7|182475.7|182398.7|182308.7|597
1676997300000|2023-02-21 16:35:00|182434.3|182344.3|182509.2|182419.2|182564.8|182474.8|182399.4|182309.4|570
1676997600000|2023-02-21 16:40:00|182509|182419|182594.4|182504.4|182603.8|182513.8|182508.3|182418.3|498
1676997900000|2023-02-21 16:45:00|182588.6|182498.6|182412.5|182322.5|182593|182503|182392|182302|543
1676998200000|2023-02-21 16:50:00|182407.4|182317.4|182453.4|182363.4|182475.1|182385.1|182393.1|182303.1|642
1676998500000|2023-02-21 16:55:00|182455.1|182365.1|182519.9|182429.9|182547|182440.3|182449.2|182359.2|448
1676998800000|2023-02-21 17:00:00|182520.3|182430.3|182585.5|182495.5|182618.5|182528.5|182520.3|182404.1|646
1676999100000|2023-02-21 17:05:00|182584.3|182494.3|182585.3|182495.3|182639.4|182549.4|182480.8|182390.8|626
1676999400000|2023-02-21 17:10:00|182586.7|182496.7|182599.7|182509.7|182624.1|182534.1|182584.3|182494.3|590
1676999700000|2023-02-21 17:15:00|182599|182509|182504|182414|182603.7|182513.7|182475.6|182378.5|557
1677000000000|2023-02-21 17:20:00|182503.9|182413.9|182533.6|182443.6|182559.3|182451.6|182492.5|182402.5|354
1677000300000|2023-02-21 17:25:00|182533.4|182443.4|182391.8|182301.8|182558.7|182468.7|182387.3|182297.3|547
1677000600000|2023-02-21 17:30:00|182392.1|182302.1|182339.4|182249.4|182430.1|182340.1|182318.1|182228.1|567
1677000900000|2023-02-21 17:35:00|182339.2|182249.2|182285.8|182155.8|182377.7|182287.7|182220.4|182119.5|641
1677001200000|2023-02-21 17:40:00|182284.9|182154.9|182297.6|182167.6|182310.8|182215.1|182252.8|182128.8|556
1677001500000|2023-02-21 17:45:00|182297.5|182167.5|182285.6|182155.6|182314.3|182203.9|182248.4|182152.4|654
1677001800000|2023-02-21 17:50:00|182286.4|182156.4|182234.8|182144.8|182295|182175.1|182221.3|182127.8|517
1677002100000|2023-02-21 17:55:00|182232|182142|182216|182126|182278.2|182168.3|182199.9|182109.9|430
1677002400000|2023-02-21 18:00:00|182210.9|182120.9|182386.6|182256.6|182407.1|182298|182204.4|182114.4|583
1677002700000|2023-02-21 18:05:00|182386.7|182256.7|182468.5|182378.5|182490.2|182400.2|182380.2|182250.2|610
1677003000000|2023-02-21 18:10:00|182468.4|182378.4|182609.8|182519.8|182618|182528|182465.8|182375.8|420
1677003300000|2023-02-21 18:15:00|182609.7|182519.7|182621|182531|182630.2|182540.2|182589.6|182489.6|626
1677003600000|2023-02-21 18:20:00|182621.2|182531.2|182729.1|182639.1|182769.7|182679.7|182621.2|182531.2|788
1677003900000|2023-02-21 18:25:00|182727.4|182637.4|182744.9|182654.9|182774|182684|182722.1|182620.3|701
1677004200000|2023-02-21 18:30:00|182745.5|182655.5|182852|182762|182855.6|182765.6|182730.3|182640.3|570
1677004500000|2023-02-21 18:35:00|182852.5|182762.5|182948.8|182858.8|182958.5|182868.5|182852.5|182762.5|609
1677004800000|2023-02-21 18:40:00|182949.1|182859.1|182971.3|182881.3|182997|182892|182938.5|182808.5|434
1677005100000|2023-02-21 18:45:00|182971|182881|182974.7|182884.7|182995.7|182905.7|182930.8|182840.8|621
1677005400000|2023-02-21 18:50:00|182974.6|182884.6|183068|182938|183101|182989.1|182949.6|182832.9|780
1677005700000|2023-02-21 18:55:00|183068.5|182938.5|183116.1|183026.1|183169|183079|183068.5|182938.5|630
1677006000000|2023-02-21 19:00:00|183087.9|182997.9|183069.9|182939.9|183102.8|183006.4|183035.7|182918.3|511
1677006300000|2023-02-21 19:05:00|183070.1|182940.1|183081.7|182951.7|183123|182993|183045.8|182915.8|669
1677006600000|2023-02-21 19:10:00|183082.2|182952.2|183064.1|182934.1|183083.3|182960.9|183033.9|182903.9|647
1677006900000|2023-02-21 19:15:00|183062.7|182932.7|182996|182866|183074|182944|182938.7|182811.2|491
1677007200000|2023-02-21 19:20:00|182998.5|182868.5|182961.5|182831.5|183007.1|182877.1|182936.7|182806.7|482
1677007500000|2023-02-21 19:25:00|182963|182833|182934|182804|182976.6|182848|182925.5|182795.5|425
1677007800000|2023-02-21 19:30:00|182933.9|182803.9|182771.1|182641.1|182954.2|182824.2|182747.8|182617.8|389
1677008100000|2023-02-21 19:35:00|182771.4|182641.4|182717.4|182627.4|182796|182688.3|182703.9|182613.9|340
1677008400000|2023-02-21 19:40:00|182718.1|182628.1|182710.6|182620.6|182748.2|182648.3|182699|182598.1|310
1677008700000|2023-02-21 19:45:00|182710.2|182620.2|182686.7|182596.7|182715|182625|182674.2|182573.1|361
1677009000000|2023-02-21 19:50:00|182686.9|182596.9|182688.2|182598.2|182702|182612|182680.9|182590.9|205
1677009300000|2023-02-21 19:55:00|182688.3|182598.3|182715.9|182625.9|182723.4|182633.4|182675.2|182585.2|413
1677009600000|2023-02-21 20:00:00|182717.6|182627.6|182639.2|182509.2|182732.2|182627.6|182620.7|182490.7|281
1677009900000|2023-02-21 20:05:00|182638.1|182508.1|182650.4|182520.4|182706.2|182576.2|182627.8|182497.8|347
1677010200000|2023-02-21 20:10:00|182650.5|182520.5|182666.6|182536.6|182711.7|182582.6|182637|182508.4|377
1677010500000|2023-02-21 20:15:00|182666.3|182536.3|182654.1|182524.1|182702.7|182572.7|182621.2|182501.1|313
1677010800000|2023-02-21 20:20:00|182655.8|182525.8|182650.9|182520.9|182680.3|182550.3|182629.5|182512.8|305
1677011100000|2023-02-21 20:25:00|182651.5|182521.5|182679.9|182549.9|182691.6|182561.6|182640.1|182510.1|233
1677011400000|2023-02-21 20:30:00|182676.1|182546.1|182556.1|182466.1|182676.1|182546.1|182543.6|182413.6|408
1677011700000|2023-02-21 20:35:00|182549.2|182459.2|182601.2|182471.2|182614.3|182495.7|182549.2|182444.6|489
1677012000000|2023-02-21 20:40:00|182600.7|182470.7|182565.8|182475.8|182603.1|182509.2|182564.2|182455.5|171
1677012300000|2023-02-21 20:45:00|182569.5|182479.5|182650.6|182560.6|182683.8|182576.3|182552.7|182462.6|333
1677012600000|2023-02-21 20:50:00|182652.2|182562.2|182698.1|182568.1|182788|182668.2|182607|182517|371
1677012900000|2023-02-21 20:55:00|182705.4|182575.4|182743.9|182653.9|182782.7|182680|182673.4|182563.3|293
1677013200000|2023-02-21 21:00:00|182748.3|182658.3|182708.5|182618.5|182762.9|182658.3|182698.7|182590.2|193
1677013500000|2023-02-21 21:05:00|182707.9|182617.9|182711.7|182621.7|182754.9|182639|182694|182604|94
1677013800000|2023-02-21 21:10:00|182720.5|182630.5|182768.7|182638.7|182782.9|182692.9|182708.2|182618.2|216
1677014100000|2023-02-21 21:15:00|182767.4|182637.4|182760.1|182670.1|182792.3|182674.6|182755.1|182637.4|94
1677014400000|2023-02-21 21:20:00|182757.1|182667.1|182769.2|182679.2|182800.2|182679.2|182754.3|182642.2|102
1677014700000|2023-02-21 21:25:00|182754.6|182664.6|182772.3|182682.3|182791.2|182682.3|182752|182637.8|66
1677015000000|2023-02-21 21:30:00|182774|182684|182781.4|182651.4|182802.9|182684|182752.5|182627.6|133
1677015300000|2023-02-21 21:35:00|182776|182646|182761.8|182671.8|182797.3|182688.1|182748|182642.5|53
1677015600000|2023-02-21 21:40:00|182758.6|182668.6|182741.3|182611.3|182762.7|182668.6|182714.5|182591.9|117
1677015900000|2023-02-21 21:45:00|182741.6|182611.6|182739.6|182609.6|182795.5|182617|182707|182549|97
1677016200000|2023-02-21 21:50:00|182736.8|182606.8|182725.5|182595.5|182757.7|182627.7|182699|182590.6|114
1677016500000|2023-02-21 21:55:00|182724.2|182594.2|182807.4|182465.4|182980.9|182638.9|182703.5|182402.5|354
1677016800000|2023-02-21 22:00:00|182821.5|182479.5|182903.9|182561.9|182919.1|182577.1|182776.5|182434.5|31
1677017100000|2023-02-21 22:05:00|182935.2|182593.2|182928.3|182586.3|182935.2|182593.2|182928.3|182586.3|2
1677017400000|2023-02-21 22:10:00|182918|182576|182922.6|182580.6|182922.6|182580.6|182899.2|182557.2|3
1677018900000|2023-02-21 22:35:00|182768.4|182426.4|182864.5|182522.5|182875.3|182533.3|182743.3|182401.3|192
1677019200000|2023-02-21 22:40:00|182864.7|182522.7|182866.6|182524.6|182866.6|182524.6|182785.5|182443.5|43
1677019500000|2023-02-21 22:45:00|182844.1|182502.1|182831.6|182489.6|182863.2|182521.2|182764.2|182422.2|64
1677019800000|2023-02-21 22:50:00|182831.7|182489.7|182782.3|182440.3|182858.4|182516.4|182712.3|182370.3|80
1677020100000|2023-02-21 22:55:00|182781.8|182439.8|182855|182513|182874.6|182532.6|182775.6|182433.6|88
1677020400000|2023-02-21 23:00:00|182827.6|182485.6|182735.9|182393.9|182994.5|182652.5|182704.5|182362.5|228
1677020700000|2023-02-21 23:05:00|182746.5|182404.5|182739.6|182397.6|182816.3|182474.3|182715.9|182373.9|42
1677021000000|2023-02-21 23:10:00|182739.3|182397.3|182725.7|182383.7|182804.9|182462.9|182723.6|182381.6|22
1677021300000|2023-02-21 23:15:00|182738.8|182396.8|182734.5|182392.5|182804.4|182462.4|182720.6|182378.6|42
1677021600000|2023-02-21 23:20:00|182803|182461|182794.9|182452.9|182809.6|182467.6|182720.9|182378.9|77
1677021900000|2023-02-21 23:25:00|182723.4|182381.4|182720.6|182378.6|182812|182470|182720.6|182378.6|70
1677022200000|2023-02-21 23:30:00|182719.9|182377.9|182738.2|182396.2|182805.9|182463.9|182717.6|182375.6|79
1677022500000|2023-02-21 23:35:00|182721.4|182379.4|182722.1|182380.1|182775.2|182433.2|182721.2|182379.2|30
1677022800000|2023-02-21 23:40:00|182722.9|182380.9|182723.6|182381.6|182725.5|182383.5|182721.3|182379.3|89
1677023100000|2023-02-21 23:45:00|182724|182382|182713.4|182371.4|182796.3|182454.3|182701.5|182359.5|80
1677023400000|2023-02-21 23:50:00|182715|182373|182741.6|182399.6|182834.8|182492.8|182711.1|182369.1|108
1677023700000|2023-02-21 23:55:00|182789.4|182447.4|182744.7|182402.7|182801.7|182459.7|182719.8|182377.8|76
1677024000000|2023-02-22 00:00:00|182743.9|182401.9|182758.2|182416.2|182804.5|182462.5|182741.7|182399.7|117
1677024300000|2023-02-22 00:05:00|182764.7|182422.7|182740.2|182398.2|182817|182475|182723|182381|141
1677024600000|2023-02-22 00:10:00|182728.4|182386.4|182921.8|182579.8|182951|182609|182721.1|182379.1|346
1677024900000|2023-02-22 00:15:00|182921.1|182579.1|182925.3|182583.3|182951|182609|182824.3|182482.3|486
1677025200000|2023-02-22 00:20:00|182924.9|182582.9|182907.9|182565.9|182960.7|182618.7|182892.3|182550.3|583
1677025500000|2023-02-22 00:25:00|182908.4|182566.4|182886.8|182544.8|182946.1|182604.1|182875|182533|586
1677025800000|2023-02-22 00:30:00|182887|182545|183066.3|182724.3|183123.2|182781.2|182886.9|182544.9|852
1677026100000|2023-02-22 00:35:00|183066.7|182724.7|183000.7|182658.7|183068.4|182726.4|182971.3|182629.3|755
1677026400000|2023-02-22 00:40:00|183000.6|182658.6|182953.4|182634.1|183012.4|182670.4|182928.8|182610.5|690
1677026700000|2023-02-22 00:45:00|182925.6|182627.1|182832.7|182490.7|182953.6|182633.9|182824.6|182482.6|719
1677027000000|2023-02-22 00:50:00|182834.7|182492.7|182831.2|182489.2|182856.9|182514.9|182812|182470|934
1677027300000|2023-02-22 00:55:00|182831.4|182489.4|182852.7|182510.7|182854.6|182512.6|182808.4|182466.4|780
1677027600000|2023-02-22 01:00:00|182852.8|182510.8|182829.4|182487.4|182866.2|182524.2|182809|182467|879
1677027900000|2023-02-22 01:05:00|182828.2|182486.2|182760.1|182418.1|182828.2|182499|182738|182408.8|694
1677028200000|2023-02-22 01:10:00|182759.8|182417.8|182773.5|182468.7|182806.9|182534|182648.5|182417.5|645
1677028500000|2023-02-22 01:15:00|182773.4|182469.1|182776|182471.2|182807.9|182522|182652|182418.8|448
1677028800000|2023-02-22 01:20:00|182775.9|182470.9|182660|182376.1|182775.9|182527.5|182613.2|182348|697
1677029100000|2023-02-22 01:25:00|182661.2|182390.3|182650.4|182342.4|182670.7|182455.5|182548.7|182340.4|633
1677029400000|2023-02-22 01:30:00|182649.3|182363.8|182582.4|182363.6|182649.3|182398|182491.4|182167.2|641
1677029700000|2023-02-22 01:35:00|182582.6|182363.9|182579|182376.6|182596|182432.1|182532|182353.6|561
1677030000000|2023-02-22 01:40:00|182580.4|182376.7|182620.5|182490.5|182673.6|182510.5|182540.9|182371.1|540
1677030300000|2023-02-22 01:45:00|182620.6|182490.6|182681.8|182470.1|182711.9|182521.5|182609.5|182434.8|619
1677030600000|2023-02-22 01:50:00|182681.3|182468.7|182727.4|182597.4|182810.8|182610.6|182679.3|182461.1|602
1677030900000|2023-02-22 01:55:00|182721.2|182591.2|182704.6|182574.6|182762.5|182609.5|182694.3|182520.1|593
1677031200000|2023-02-22 02:00:00|182705.5|182575.5|182665|182535|182707|182577|182566.4|182436.4|598
1677031500000|2023-02-22 02:05:00|182664.6|182534.6|182674.8|182544.8|182729|182557.5|182616.3|182457.2|600
1677031800000|2023-02-22 02:10:00|182676.2|182546.2|182746.4|182524.2|182752.3|182582.2|182665|182502.9|692
1677032100000|2023-02-22 02:15:00|182746.2|182524|182669.5|182539.5|182749.4|182576.5|182663.5|182501.7|623
1677032400000|2023-02-22 02:20:00|182669.7|182539.7|182661.8|182531.8|182719.2|182557.2|182652.5|182501.2|590
1677032700000|2023-02-22 02:25:00|182661.9|182531.9|182658|182528|182703.8|182548.5|182654.8|182487.1|318
1677033000000|2023-02-22 02:30:00|182657.7|182527.7|182662.1|182532.1|182726.4|182552.1|182653.7|182489.7|329
1677033300000|2023-02-22 02:35:00|182658.9|182528.9|182632.5|182502.5|182706.4|182541.3|182627|182454.7|313
1677033600000|2023-02-22 02:40:00|182632.6|182502.6|182596|182371.4|182703.6|182520.2|182553|182357.6|396
1677033900000|2023-02-22 02:45:00|182595.6|182371.2|182609.4|182479.4|182676.7|182505.5|182537.7|182361|453
1677034200000|2023-02-22 02:50:00|182609.6|182479.6|182609.8|182479.8|182658.8|182490.2|182568|182387.9|596
1677034500000|2023-02-22 02:55:00|182609.5|182479.5|182674.1|182457.4|182720|182503.3|182598.6|182419|560
1677034800000|2023-02-22 03:00:00|182675.3|182449.2|182582.9|182452.9|182683.2|182492.6|182571.6|182406.4|558
1677035100000|2023-02-22 03:05:00|182579.3|182449.3|182600.1|182470.1|182635.5|182474.3|182550.2|182384.8|434
1677035400000|2023-02-22 03:10:00|182597.9|182467.9|182592.4|182462.4|182632.8|182471.2|182572.3|182397.2|363
1677035700000|2023-02-22 03:15:00|182592.3|182462.3|182594|182464|182633.1|182469.5|182576|182416|298
1677036000000|2023-02-22 03:20:00|182593.1|182463.1|182643.1|182423.8|182655.3|182486.5|182583.1|182417.5|409
1677036300000|2023-02-22 03:25:00|182643.3|182424.1|182663.5|182533.5|182693|182547.4|182608.5|182424.1|604
1677036600000|2023-02-22 03:30:00|182663.7|182533.7|182671.2|182541.2|182702.8|182547.9|182651.2|182494.2|517
1677036900000|2023-02-22 03:35:00|182671|182541|182684.4|182554.4|182707.1|182569.5|182661.6|182493.7|374
1677037200000|2023-02-22 03:40:00|182684.2|182554.2|182672.3|182542.3|182723.9|182563.3|182655.7|182520.3|247
1677037500000|2023-02-22 03:45:00|182687.3|182557.3|182677|182547|182728.7|182564.3|182667|182520.6|339
1677037800000|2023-02-22 03:50:00|182687.3|182557.3|182638.1|182508.1|182689.6|182559.6|182631.9|182501.9|211
1677038100000|2023-02-22 03:55:00|182647.9|182517.9|182630.5|182500.5|182647.9|182517.9|182623|182493|403
1677038400000|2023-02-22 04:00:00|182621.5|182491.5|182637.2|182507.2|182744|182516.9|182621|182411|200
1677038700000|2023-02-22 04:05:00|182637.7|182507.7|182638.1|182508.1|182647.9|182517.9|182615.9|182485.9|157
1677039000000|2023-02-22 04:10:00|182625.1|182495.1|182632.7|182502.7|182647.6|182517.6|182607.3|182477.3|148
1677039300000|2023-02-22 04:15:00|182632.8|182502.8|182636.5|182506.5|182654.8|182524.8|182625|182495|309
1677039600000|2023-02-22 04:20:00|182636.6|182506.6|182656.2|182526.2|182671.1|182527.2|182623.1|182467.1|372
1677039900000|2023-02-22 04:25:00|182656|182526|182635.3|182505.3|182676.1|182526.6|182616.6|182459.3|231
1677040200000|2023-02-22 04:30:00|182613.6|182483.6|182645.2|182515.2|182673.8|182523|182607.9|182461.1|366
1677040500000|2023-02-22 04:35:00|182645.1|182515.1|182625.2|182495.2|182651.5|182521.5|182620.9|182490.9|240
1677040800000|2023-02-22 04:40:00|182622.7|182492.7|182642.9|182512.9|182679.5|182519.2|182611.3|182452.1|207
1677041100000|2023-02-22 04:45:00|182642.8|182512.8|182639.7|182509.7|182677.6|182525.1|182616.3|182466.9|227
1677041400000|2023-02-22 04:50:00|182639.8|182509.8|182674|182544|182686|182556|182637.1|182471.1|252
1677041700000|2023-02-22 04:55:00|182674.1|182544.1|182659.3|182529.3|182698.3|182549.9|182650.3|182476.9|303
1677042000000|2023-02-22 05:00:00|182659.6|182529.6|182762.8|182632.8|182768.2|182638.2|182657.1|182522.6|444
1677042300000|2023-02-22 05:05:00|182761.8|182631.8|182748.4|182618.4|182798.2|182668.2|182745.6|182615.6|465
1677042600000|2023-02-22 05:10:00|182748|182618|182794.7|182664.7|182800.6|182670.6|182745.8|182615.8|424
1677042900000|2023-02-22 05:15:00|182794.8|182664.8|182788.8|182658.8|182802.8|182672.8|182780.3|182650.3|423
1677043200000|2023-02-22 05:20:00|182789.1|182659.1|182793.4|182663.4|182805.3|182675.3|182786.4|182656.4|391
1677043500000|2023-02-22 05:25:00|182793.3|182663.3|182791.7|182661.7|182797.4|182667.4|182776.2|182646.2|207
1677043800000|2023-02-22 05:30:00|182791.3|182661.3|182761.6|182631.6|182792.2|182662.2|182754.3|182624.3|387
1677044100000|2023-02-22 05:35:00|182762|182632|182723.5|182593.5|182776|182646|182622.8|182443|331
1677044400000|2023-02-22 05:40:00|182723.4|182593.4|182541.5|182411.5|182730.9|182600.9|182450.7|182270.8|310
1677044700000|2023-02-22 05:45:00|182541.4|182411.4|182621.6|182491.6|182674.2|182515.5|182541|182411|247
1677045000000|2023-02-22 05:50:00|182614.5|182484.5|182676.9|182471.3|182686|182515.5|182591.5|182440.5|90
1677045300000|2023-02-22 05:55:00|182677|182459|182581.9|182451.9|182688.4|182533|182562.4|182411.1|187
1677045600000|2023-02-22 06:00:00|182585.1|182455.1|182651.6|182521.6|182663.4|182533.4|182557.5|182427.5|223
1677045900000|2023-02-22 06:05:00|182651.5|182521.5|182644.3|182514.3|182662.9|182532.9|182608|182505.6|304
1677046200000|2023-02-22 06:10:00|182644.2|182514.2|182595.9|182465.9|182644.3|182514.3|182555|182425|284
1677046500000|2023-02-22 06:15:00|182596.2|182466.2|182590.9|182460.9|182617.8|182487.8|182576|182446|157
1677046800000|2023-02-22 06:20:00|182593.5|182463.5|182576.7|182446.7|182657.2|182485.5|182557.5|182427.5|135
1677047100000|2023-02-22 06:25:00|182592|182462|182595.6|182465.6|182595.9|182465.9|182545.8|182415.8|242
1677047400000|2023-02-22 06:30:00|182595.7|182465.7|182585.4|182455.4|182604.7|182474.7|182547.6|182417.6|229
1677047700000|2023-02-22 06:35:00|182585.8|182455.8|182651.2|182521.2|182675.9|182545.9|182580|182450|240
1677048000000|2023-02-22 06:40:00|182651.1|182521.1|182676.4|182546.4|182680.2|182555.5|182621.6|182491.6|514
1677048300000|2023-02-22 06:45:00|182676.5|182546.5|182870.9|182740.9|182921.8|182759.6|182672.7|182542.7|376
1677048600000|2023-02-22 06:50:00|182873.9|182743.9|182897.8|182767.8|182914|182770.7|182831.6|182701.6|317
1677048900000|2023-02-22 06:55:00|182897.4|182767.4|182913.5|182783.5|182930|182800|182835|182705|354
1677049200000|2023-02-22 07:00:00|182910.1|182780.1|182790.1|182660.1|182913|182791.4|182735.1|182610.6|685
1677049500000|2023-02-22 07:05:00|182790|182660|182812|182722|182841.4|182747.6|182744.1|182624.8|694
1677049800000|2023-02-22 07:10:00|182811.9|182721.9|182714.4|182624.4|182860.9|182770.9|182624.9|182494.9|680
1677050100000|2023-02-22 07:15:00|182715.4|182625.4|182821.3|182691.3|182860.6|182735.1|182714.4|182601.2|693
1677050400000|2023-02-22 07:20:00|182822.1|182692.1|182831.9|182701.9|182885.1|182777|182816.3|182686.3|726
1677050700000|2023-02-22 07:25:00|182832.1|182702.1|182672.5|182542.5|182851.3|182758.6|182636.9|182535.2|665
1677051000000|2023-02-22 07:30:00|182673.4|182543.4|182661.3|182571.3|182692.9|182571.5|182626.8|182517.7|588
1677051300000|2023-02-22 07:35:00|182662.1|182572.1|182623.2|182533.2|182670.2|182580.2|182597.2|182507.2|646
1677051600000|2023-02-22 07:40:00|182625.4|182535.4|182619.2|182529.2|182696.3|182598.3|182592.6|182497.2|682
1677051900000|2023-02-22 07:45:00|182618.7|182528.7|182621.9|182531.9|182689.8|182599.8|182602.4|182512.4|535
1677052200000|2023-02-22 07:50:00|182621|182531|182621.9|182531.9|182664.4|182552.9|182587.5|182497.5|696
1677052500000|2023-02-22 07:55:00|182621.1|182531.1|182763.2|182673.2|182873.7|182757.5|182602.9|182512.9|669
1677052800000|2023-02-22 08:00:00|182763.1|182673.1|182863.7|182773.7|182918.8|182828.8|182753.6|182663.6|749
1677053100000|2023-02-22 08:05:00|182862.8|182772.8|182864.3|182774.3|182904.4|182814.4|182758.6|182668.6|688
1677053400000|2023-02-22 08:10:00|182864.6|182774.6|183710.6|183620.6|183710.6|183620.6|182864.6|182774.6|817
1677053700000|2023-02-22 08:15:00|183713.3|183623.3|183644.6|183554.6|183796.2|183671.2|183491.6|183370.1|837
1677054000000|2023-02-22 08:20:00|183644.8|183554.8|183645.8|183555.8|183729.1|183635.8|183607.8|183517.8|661
1677054300000|2023-02-22 08:25:00|183646.1|183556.1|183668.4|183578.4|183739|183649|183610.1|183520.1|619
1677054600000|2023-02-22 08:30:00|183668.8|183578.8|183776.9|183686.9|183777|183687|183640.8|183550.8|748
1677054900000|2023-02-22 08:35:00|183774.2|183684.2|183808.8|183718.8|183822.8|183732.8|183770.4|183680.4|466
1677055200000|2023-02-22 08:40:00|183810|183720|183892.6|183802.6|183899|183809|183801.4|183711.4|733
1677055500000|2023-02-22 08:45:00|183870.2|183780.2|183681.4|183591.4|183884.9|183794.9|183606.1|183516.1|671
1677055800000|2023-02-22 08:50:00|183680.8|183590.8|183558.7|183468.7|183682.7|183592.7|183543.7|183444|611
1677056100000|2023-02-22 08:55:00|183558.5|183468.5|183578.8|183448.8|183656.7|183566.7|183507.1|183417.1|736
1677056400000|2023-02-22 09:00:00|183574.9|183444.9|183610.8|183520.8|183676.7|183586.7|183517.3|183427.3|801
1677056700000|2023-02-22 09:05:00|183613.3|183523.3|183476.8|183386.8|183630.5|183540.5|183354.6|183264.6|733
1677057000000|2023-02-22 09:10:00|183477|183387|183468.9|183378.9|183548.6|183458.6|183420.2|183330.2|896
1677057300000|2023-02-22 09:15:00|183468.6|183378.6|183535.1|183445.1|183623.1|183533.1|183462.4|183372.4|856
1677057600000|2023-02-22 09:20:00|183537.1|183447.1|183472.4|183382.4|183563.1|183473.1|183461.2|183371.2|743
1677057900000|2023-02-22 09:25:00|183472.1|183382.1|183342.4|183252.4|183477|183387|183264.2|183174.2|855
1677058200000|2023-02-22 09:30:00|183339.5|183249.5|183376.9|183286.9|183401.5|183311.5|183170.7|183072.8|813
1677058500000|2023-02-22 09:35:00|183377.1|183287.1|183239.7|183149.7|183414.5|183306.7|183207.7|183117.7|858
1677058800000|2023-02-22 09:40:00|183233.2|183143.2|183146.9|183056.9|183236.7|183146.7|183086.4|182996.4|806
1677059100000|2023-02-22 09:45:00|183141.1|183051.1|182932.2|182842.2|183141.1|183051.1|182926.5|182836.5|815
1677059400000|2023-02-22 09:50:00|182932.6|182842.6|183000.7|182910.7|183018.6|182928.6|182823.6|182733.6|779
1677059700000|2023-02-22 09:55:00|183000.6|182910.6|183092.7|183002.7|183098.8|183008.8|182869.7|182779.7|779
1677060000000|2023-02-22 10:00:00|183097.6|183007.6|183235.1|183145.1|183266.4|183176.4|183086.7|182996.7|836
1677060300000|2023-02-22 10:05:00|183235.2|183145.2|183234.1|183144.1|183265|183175|183190.2|183100.2|544
1677060600000|2023-02-22 10:10:00|183233.9|183143.9|183126.4|183036.4|183289.1|183199.1|183086.7|182996.7|714
1677060900000|2023-02-22 10:15:00|183116.6|183026.6|183074.1|182984.1|183180|183090|183059.9|182969.9|766
1677061200000|2023-02-22 10:20:00|183073.8|182983.8|183075.9|182985.9|183145.4|183055.4|183072.8|182982.8|897
1677061500000|2023-02-22 10:25:00|183069.6|182979.6|183045.8|182955.8|183112.2|183022.2|183038.4|182948.4|587
1677061800000|2023-02-22 10:30:00|183046.2|182956.2|182975.1|182885.1|183048.2|182958.2|182964.4|182874.4|722
1677062100000|2023-02-22 10:35:00|182975|182885|183057.3|182967.3|183078|182988|182966.9|182876.9|530
1677062400000|2023-02-22 10:40:00|183057.2|182967.2|182969.6|182879.6|183062.9|182972.9|182965.8|182875.8|662
1677062700000|2023-02-22 10:45:00|182970.2|182880.2|183070.5|182980.5|183128.3|183038.3|182963.3|182873.3|575
1677063000000|2023-02-22 10:50:00|183071.5|182981.5|183009.5|182919.5|183082.8|182992.8|182999.8|182909.8|637
1677063300000|2023-02-22 10:55:00|183009.4|182919.4|183000|182910|183059.5|182969.5|182997.5|182907.5|454
1677063600000|2023-02-22 11:00:00|183000.2|182910.2|182736.8|182646.8|183005|182915|182704.5|182614.5|733
1677063900000|2023-02-22 11:05:00|182736.9|182646.9|182973.7|182883.7|182984.9|182894.9|182736.2|182646.2|551
1677064200000|2023-02-22 11:10:00|182974.1|182884.1|182812.2|182722.2|183015.9|182925.9|182800|182710|506
1677064500000|2023-02-22 11:15:00|182812.3|182722.3|182843.3|182753.3|182857.3|182767.3|182664.5|182574.5|609
1677064800000|2023-02-22 11:20:00|182843.2|182753.2|182709.4|182619.4|182849.5|182759.5|182693.6|182603.6|527
1677065100000|2023-02-22 11:25:00|182704.1|182614.1|182733|182643|182782.9|182692.9|182653.8|182563.8|739
1677065400000|2023-02-22 11:30:00|182734|182644|182815.3|182685.3|182884.8|182793.6|182695.6|182605.6|756
1677065700000|2023-02-22 11:35:00|182799.4|182709.4|182904.9|182814.9|182944|182854|182782.7|182692.7|811
1677066000000|2023-02-22 11:40:00|182904.4|182814.4|182891.4|182801.4|182912|182822|182838.4|182748.4|573
1677066300000|2023-02-22 11:45:00|182891.2|182801.2|182905.8|182815.8|182909.8|182819.8|182858.9|182768.9|474
1677066600000|2023-02-22 11:50:00|182917.9|182827.9|182672.1|182542.1|182937.8|182847.8|182668.6|182539.8|751
1677066900000|2023-02-22 11:55:00|182667.3|182537.3|182749.8|182619.8|182904.6|182796.7|182616.5|182511.5|737
1677067200000|2023-02-22 12:00:00|182748.8|182618.8|181980.9|181850.9|182766.1|182645.6|181858.6|181621.9|901
1677067500000|2023-02-22 12:05:00|181974.6|181844.6|181942.7|181812.7|182179.2|182049.2|181872|181750.9|846
1677067800000|2023-02-22 12:10:00|181950.7|181820.7|182104.6|181974.6|182199|182088.4|181899.6|181796.1|572
1677068100000|2023-02-22 12:15:00|182104.5|181974.5|181650.7|181520.7|182106.8|182001.2|181616.6|181508.1|755
1677068400000|2023-02-22 12:20:00|181650.5|181520.5|181511|181421|181835.7|181735.2|181459|181359.6|688
1677068700000|2023-02-22 12:25:00|181514|181424|181415.3|181285.3|181537.3|181434.7|181293.7|181192.5|717
1677069000000|2023-02-22 12:30:00|181414.3|181284.3|181452.6|181322.6|181697.6|181567.6|181361.1|181260.7|850
1677069300000|2023-02-22 12:35:00|181453.2|181323.2|181658.8|181568.8|181754.3|181664.3|181436.8|181319.6|851
1677069600000|2023-02-22 12:40:00|181659.3|181569.3|181872.6|181782.6|181883.9|181793.9|181604.7|181500.5|680
1677069900000|2023-02-22 12:45:00|181871.7|181781.7|181799|181669|181906.6|181800.8|181747.8|181645.1|778
1677070200000|2023-02-22 12:50:00|181798|181668|182039.2|181909.2|182145.2|182035.4|181796.5|181666.5|812
1677070500000|2023-02-22 12:55:00|182038.3|181908.3|182064.7|181974.7|182151.6|182037.1|181982.8|181852.8|795
1677070800000|2023-02-22 13:00:00|182074.8|181984.8|182312.5|182222.5|182352|182262|181977.9|181877.5|698
1677071100000|2023-02-22 13:05:00|182312.6|182222.6|182414.8|182324.8|182637.8|182532.2|182280.5|182170.3|647
1677071400000|2023-02-22 13:10:00|182422|182332|182346.1|182256.1|182554.9|182464.9|182336.8|182246.8|621
1677071700000|2023-02-22 13:15:00|182345.9|182255.9|182292.3|182202.3|182347.6|182257.6|182114.2|182024.2|653
1677072000000|2023-02-22 13:20:00|182294.5|182204.5|182295.9|182205.9|182342.6|182252.6|182165.8|182075.8|632
1677072300000|2023-02-22 13:25:00|182295.8|182205.8|182407|182317|182483.8|182393.8|182275.3|182185.3|740
1677072600000|2023-02-22 13:30:00|182406.3|182316.3|182212.3|182122.3|182420.6|182330.6|182179.4|182089.4|575
1677072900000|2023-02-22 13:35:00|182212.5|182122.5|182291.8|182201.8|182305.2|182215.2|182193.4|182103.4|353
1677073200000|2023-02-22 13:40:00|182291.2|182201.2|182292.6|182202.6|182308.3|182218.3|182266.6|182176.6|313
1677073500000|2023-02-22 13:45:00|182293|182203|182194.8|182104.8|182307.3|182217.3|182187.4|182097.4|373
1677073800000|2023-02-22 13:50:00|182194.7|182104.7|182007.5|181877.5|182210.8|182120.8|181932.2|181842.2|602
1677074100000|2023-02-22 13:55:00|182005.7|181875.7|181955.9|181865.9|182008.6|181886.1|181836.8|181746.8|564
1677074400000|2023-02-22 14:00:00|181954.1|181864.1|181975.1|181885.1|182006.5|181916.5|181835.5|181745.5|638
1677074700000|2023-02-22 14:05:00|182006.5|181916.5|182129.5|182039.5|182147.6|182049.3|181971.7|181868.5|624
1677075000000|2023-02-22 14:10:00|182130.1|182040.1|182239.1|182149.1|182243.7|182153.7|182069.9|181979.9|475
1677075300000|2023-02-22 14:15:00|182246.1|182156.1|182249.6|182159.6|182300.3|182210.3|182216.6|182126.6|492
1677075600000|2023-02-22 14:20:00|182249.7|182159.7|182230.7|182140.7|182295.9|182205.9|182223.3|182133.3|364
1677075900000|2023-02-22 14:25:00|182236.4|182146.4|182068.4|181938.4|182241.1|182151.1|181885.1|181795.1|702
1677076200000|2023-02-22 14:30:00|182068.5|181938.5|181752.3|181662.3|182145.3|182045.6|181729.6|181632.1|863
1677076500000|2023-02-22 14:35:00|181789|181659|181678.8|181588.8|181912.4|181822.4|181675.8|181585.8|722
1677076800000|2023-02-22 14:40:00|181682.1|181592.1|181553.5|181423.5|181721.7|181631.7|181279.6|181166.8|863
1677077100000|2023-02-22 14:45:00|181554.8|181424.8|181394.4|181304.4|181562.7|181454.8|181383.8|181262|746
1677077400000|2023-02-22 14:50:00|181391.7|181301.7|181391|181301|181509.7|181419.7|181221.4|181131.4|786
1677077700000|2023-02-22 14:55:00|181391.2|181301.2|181435.7|181345.7|181466.4|181376.4|181216.9|181126.9|732
1677078000000|2023-02-22 15:00:00|181445.7|181355.7|181577.1|181487.1|181632.3|181542.3|181432|181342|711
1677078300000|2023-02-22 15:05:00|181599.4|181509.4|181753.5|181623.5|181753.7|181640.9|181564|181441.8|621
1677078600000|2023-02-22 15:10:00|181753|181623|181796.1|181706.1|182093.5|181963.5|181745.6|181623|731
1677078900000|2023-02-22 15:15:00|181795.2|181705.2|181923.2|181833.2|182053.9|181963.9|181772|181677.5|749
1677079200000|2023-02-22 15:20:00|181924.3|181834.3|181682.6|181592.6|182046.4|181956.4|181662.8|181568.5|693
1677079500000|2023-02-22 15:25:00|181682.1|181592.1|181755.1|181665.1|181815.3|181685.3|181593.7|181503.7|629
1677079800000|2023-02-22 15:30:00|181745.9|181655.9|181853.7|181723.7|181928.9|181798.9|181728|181627.9|854
1677080100000|2023-02-22 15:35:00|181853.8|181723.8|181841.3|181751.3|181872.8|181767.4|181755.9|181656.8|812
1677080400000|2023-02-22 15:40:00|181842.2|181752.2|181753.4|181663.4|181844.7|181754.7|181722.2|181632.2|658
1677080700000|2023-02-22 15:45:00|181754|181664|181635.7|181545.7|181754.8|181664.8|181525.9|181435.9|669
1677081000000|2023-02-22 15:50:00|181657.2|181567.2|181734.9|181644.9|181801.2|181711.2|181607.4|181517.4|571
1677081300000|2023-02-22 15:55:00|181734.8|181644.8|181769.3|181679.3|181865.7|181775.7|181713.4|181623.4|697
1677081600000|2023-02-22 16:00:00|181760.5|181670.5|181713.9|181623.9|181817.1|181727.1|181710.7|181591.2|806
1677081900000|2023-02-22 16:05:00|181713.3|181623.3|181647.7|181557.7|181714.8|181624.8|181623.7|181533.7|643
1677082200000|2023-02-22 16:10:00|181647.5|181557.5|181812|181722|181927.1|181811.4|181644.4|181554.4|594
1677082500000|2023-02-22 16:15:00|181820.6|181730.6|181788.6|181698.6|181874.6|181784.6|181788.6|181698.6|646
1677082800000|2023-02-22 16:20:00|181799.1|181709.1|181769.7|181679.7|181833.2|181743.2|181746.5|181656.5|589
1677083100000|2023-02-22 16:25:00|181768.8|181678.8|182020.6|181890.6|182068.1|181938.1|181766.3|181665.5|654
1677083400000|2023-02-22 16:30:00|182011.3|181921.3|181995.7|181865.7|182101.2|181971.2|181954.2|181824.2|853
1677083700000|2023-02-22 16:35:00|181992.9|181862.9|181953.3|181863.3|181998|181871.7|181887.8|181779.7|617
1677084000000|2023-02-22 16:40:00|181953.1|181863.1|181944.3|181854.3|181968.1|181878.1|181933.5|181843.5|415
1677084300000|2023-02-22 16:45:00|181944.2|181854.2|182063.3|181973.3|182129.2|182039.2|181935.6|181829.9|590
1677084600000|2023-02-22 16:50:00|182063.5|181973.5|182107.4|182017.4|182112.9|182022.9|182015.7|181905.4|592
1677084900000|2023-02-22 16:55:00|182108|182018|182143.8|182053.8|182299.6|182169.6|182106.2|182016.2|704
1677085200000|2023-02-22 17:00:00|182134.7|182044.7|182134.3|182044.3|182164.6|182071|182122.3|182023.3|812
1677085500000|2023-02-22 17:05:00|182134.5|182044.5|182097.6|181967.6|182134.5|182044.5|182052.9|181940.7|840
1677085800000|2023-02-22 17:10:00|182097.3|181967.3|182133.2|182003.2|182183.2|182068.8|182080.1|181967.3|850
1677086100000|2023-02-22 17:15:00|182131.4|182001.4|181967.6|181837.6|182131.4|182009.5|181965.2|181835.2|912
1677086400000|2023-02-22 17:20:00|181968.9|181838.9|181904.5|181814.5|181984.9|181854.9|181901.8|181796.5|900
1677086700000|2023-02-22 17:25:00|181904.6|181814.6|181850.5|181760.5|181948.3|181831.1|181775.4|181648.7|811
1677087000000|2023-02-22 17:30:00|181850.1|181760.1|181847|181757|181869.3|181767.1|181832.8|181721.2|682
1677087300000|2023-02-22 17:35:00|181854|181764|181847.2|181757.2|181860.5|181768.4|181810.4|181720.4|708
1677087600000|2023-02-22 17:40:00|181848.9|181758.9|181838.8|181748.8|181856.2|181760.1|181787.6|181694|679
1677087900000|2023-02-22 17:45:00|181838.9|181748.9|181960.9|181830.9|181972.1|181868|181837.1|181747.1|719
1677088200000|2023-02-22 17:50:00|181961.4|181831.4|181941.6|181811.6|181970.2|181880.2|181909.7|181797.2|598
1677088500000|2023-02-22 17:55:00|181941.8|181811.8|181990.7|181860.7|182006|181908.3|181918.6|181808.2|783
1677088800000|2023-02-22 18:00:00|181991.6|181861.6|182037.8|181947.8|182093.2|182001.9|181949.3|181859.3|607
1677089100000|2023-02-22 18:05:00|182038.8|181948.8|182050.5|181920.5|182065.9|181958|182020.6|181892|331
1677089400000|2023-02-22 18:10:00|182050.8|181920.8|182070|181940|182082.7|181965|182017.2|181899.4|648
1677089700000|2023-02-22 18:15:00|182071.9|181941.9|181980.7|181850.7|182073.1|181955.6|181968.3|181843.2|379
1677090000000|2023-02-22 18:20:00|181979.2|181849.2|181972.8|181842.8|181984|181860.1|181940.5|181811|751
1677090300000|2023-02-22 18:25:00|181972.5|181842.5|181976.1|181846.1|181996.3|181873.5|181930.3|181806.3|381
1677090600000|2023-02-22 18:30:00|181980|181850|182077.8|181987.8|182089.3|181999.3|181980|181850|551
1677090900000|2023-02-22 18:35:00|182078.4|181988.4|181952.1|181822.1|182084.8|181994.8|181913.9|181800.5|415
1677091200000|2023-02-22 18:40:00|181952.8|181822.8|181973.7|181843.7|181986.4|181865.3|181896.2|181784.2|674
1677091500000|2023-02-22 18:45:00|181974.1|181844.1|182037.4|181947.4|182064.2|181974.2|181945.7|181844.1|666
1677091800000|2023-02-22 18:50:00|182036.8|181946.8|182168.1|182038.1|182196.2|182066.2|182031.4|181918|676
1677092100000|2023-02-22 18:55:00|182167.8|182037.8|182187|181845|182240.9|182056.2|182112|181834.8|588
1677092400000|2023-02-22 19:00:00|182207.6|181865.6|182077.1|181947.1|182443.5|182118.1|182012.6|181734.7|1044
1677092700000|2023-02-22 19:05:00|182077.3|181947.3|182096|181966|182308.5|182178.5|181949.7|181819.7|1054
1677093000000|2023-02-22 19:10:00|182091.9|181961.9|182224|182094|182387.7|182232.5|182015.5|181885.5|1108
1677093300000|2023-02-22 19:15:00|182226.5|182096.5|182215.8|182085.8|182386.5|182256.5|182080.4|181950.4|1039
1677093600000|2023-02-22 19:20:00|182208.7|182078.7|182282.9|182152.9|182303.9|182173.9|182116.6|181986.6|951
1677093900000|2023-02-22 19:25:00|182283.4|182153.4|182225.6|182095.6|182287.3|182157.3|182149.7|182019.7|794
1677094200000|2023-02-22 19:30:00|182224.2|182094.2|182370.8|182240.8|182421.7|182291.7|182224.2|182094.2|857
1677094500000|2023-02-22 19:35:00|182373|182243|182401.8|182271.8|182405|182275|182324.9|182194.9|902
1677094800000|2023-02-22 19:40:00|182400.7|182270.7|182531.4|182401.4|182554.5|182424.5|182384.4|182254.4|834
1677095100000|2023-02-22 19:45:00|182532.5|182402.5|182309.7|182179.7|182550.1|182420.1|182302.7|182172.7|729
1677095400000|2023-02-22 19:50:00|182311.4|182181.4|182423.9|182293.9|182429.6|182299.6|182308.4|182178.4|707
1677095700000|2023-02-22 19:55:00|182424.1|182294.1|182555.5|182425.5|182560.8|182430.8|182423.4|182293.4|773
1677096000000|2023-02-22 20:00:00|182545.4|182415.4|182757.2|182627.2|182757.5|182627.5|182487.6|182357.6|848
1677096300000|2023-02-22 20:05:00|182755.1|182625.1|182619.9|182529.9|182756.3|182626.3|182619.9|182520.9|488
1677096600000|2023-02-22 20:10:00|182619.1|182529.1|182525.9|182395.9|182649.6|182529.3|182519.8|182389.8|666
1677096900000|2023-02-22 20:15:00|182525.8|182395.8|182460.3|182330.3|182533|182403|182440|182310|600
1677097200000|2023-02-22 20:20:00|182461.7|182331.7|182560.1|182430.1|182622.5|182492.5|182457.9|182327.9|722
1677097500000|2023-02-22 20:25:00|182558|182428|182510|182380|182572.4|182453.6|182422.5|182292.5|478
1677097800000|2023-02-22 20:30:00|182510.6|182380.6|182525.9|182395.9|182562.8|182434.1|182499.1|182380.6|256
1677098100000|2023-02-22 20:35:00|182525.8|182395.8|182657.6|182527.6|182693|182532.1|182504.8|182392.9|341
1677098400000|2023-02-22 20:40:00|182659.8|182529.8|182555.6|182465.6|182660.7|182534|182523.2|182427.9|388
1677098700000|2023-02-22 20:45:00|182556.5|182466.5|182405.6|182315.6|182575|182485|182405.6|182299.5|447
1677099000000|2023-02-22 20:50:00|182420.3|182290.3|182365.8|182113.2|183075.7|182733.7|182218.7|181876.7|926
1677099300000|2023-02-22 20:55:00|182383.6|182041.6|182587.6|182342.2|183003.4|182661.4|182331.5|182005.3|854
1677099600000|2023-02-22 21:00:00|182591.4|182346.9|182572.3|182442.3|182665.8|182488.9|182464.5|182264.7|328
1677099900000|2023-02-22 21:05:00|182569.7|182439.7|182520.5|182390.5|182623.8|182451.4|182514.6|182339.8|162
1677100200000|2023-02-22 21:10:00|182533.5|182403.5|182499.4|182369.4|182581.6|182406.1|182467.2|182303.2|219
1677100500000|2023-02-22 21:15:00|182499.6|182369.6|182572.3|182442.3|182576.3|182465.9|182497.1|182332.5|127
1677100800000|2023-02-22 21:20:00|182565.4|182435.4|182553.9|182423.9|182598.7|182467.4|182528.8|182335.9|135
1677101100000|2023-02-22 21:25:00|182554|182424|182556.3|182426.3|182569.6|182439.6|182526.6|182396.6|75
1677101400000|2023-02-22 21:30:00|182555.8|182425.8|182528.5|182398.5|182614.8|182440.6|182525|182347.8|57
1677101700000|2023-02-22 21:35:00|182554.9|182424.9|182514.9|182384.9|182625.7|182430.4|182476.4|182251.8|166
1677102000000|2023-02-22 21:40:00|182507.8|182377.8|182516.9|182386.9|182658.2|182465.9|182433.4|182233.3|374
1677102300000|2023-02-22 21:45:00|182508.1|182378.1|182589.9|182381.9|182604|182431.9|182505.2|182317|169
1677102600000|2023-02-22 21:50:00|182590.2|182382.1|182507.9|182307.5|182625.8|182429.4|182458.5|182257|210
1677102900000|2023-02-22 21:55:00|182535.7|182331.8|182616.8|182274.8|182617|182333.4|182455.1|182159|159
1677103200000|2023-02-22 22:00:00|182621|182279|182591.7|182249.7|182634|182292|182591.6|182249.6|11
1677105000000|2023-02-22 22:30:00|182598.6|182256.6|182675.3|182333.3|182696|182354|182593|182251|247
1677105300000|2023-02-22 22:35:00|182661.1|182319.1|182688.7|182346.7|182716.1|182374.1|182661.1|182319.1|208
1677105600000|2023-02-22 22:40:00|182689.9|182347.9|182674.1|182332.1|182691.7|182349.7|182672.2|182330.2|29
1677105900000|2023-02-22 22:45:00|182681.9|182339.9|182675.8|182333.8|182689.9|182347.9|182650.3|182308.3|58
1677106200000|2023-02-22 22:50:00|182675.7|182333.7|182581.3|182239.3|182677|182335|182581.3|182239.3|30
1677106500000|2023-02-22 22:55:00|182645.7|182303.7|182645.7|182303.7|182645.7|182303.7|182645.7|182303.7|1
1677106800000|2023-02-22 23:00:00|182630.9|182288.9|182406.3|182064.3|182646.5|182304.5|182406.3|182064.3|69
1677107100000|2023-02-22 23:05:00|182336.6|181994.6|182511.4|182169.4|182560.3|182218.3|182323.3|181981.3|154
1677107400000|2023-02-22 23:10:00|182509.1|182167.1|182556.6|182214.6|182604.2|182262.2|182490|182148|310
1677107700000|2023-02-22 23:15:00|182537|182195|182540.2|182198.2|182570.4|182228.4|182500.7|182158.7|210
1677108000000|2023-02-22 23:20:00|182542.6|182200.6|182533.5|182191.5|182592.4|182250.4|182500.1|182158.1|295
1677108300000|2023-02-22 23:25:00|182533.4|182191.4|182533.5|182191.5|182579.9|182237.9|182503.2|182161.2|240
1677108600000|2023-02-22 23:30:00|182549|182207|182506.7|182164.7|182574.4|182232.4|182498.7|182156.7|185
1677108900000|2023-02-22 23:35:00|182506.6|182164.6|182504.4|182162.4|182565.3|182223.3|182501.2|182159.2|224
1677109200000|2023-02-22 23:40:00|182504.2|182162.2|182503.7|182161.7|182557.5|182215.5|182498.1|182156.1|189
1677109500000|2023-02-22 23:45:00|182503.6|182161.6|182516.8|182174.8|182594.2|182252.2|182493.1|182151.1|206
1677109800000|2023-02-22 23:50:00|182516.9|182174.9|182520.2|182178.2|182552.3|182210.3|182494.8|182152.8|210
1677110100000|2023-02-22 23:55:00|182520.1|182178.1|182539|182197|182569.8|182227.8|182500.3|182158.3|103
1677110400000|2023-02-23 00:00:00|182516.4|182174.4|182528.2|182186.2|182586.5|182244.5|182501.2|182159.2|250
1677110700000|2023-02-23 00:05:00|182527.8|182185.8|182613.6|182271.6|182627.5|182285.5|182502.1|182160.1|515
1677111000000|2023-02-23 00:10:00|182625.1|182283.1|182628.4|182286.4|182631.4|182289.4|182599.7|182257.7|339
1677111300000|2023-02-23 00:15:00|182618.8|182276.8|182621.3|182279.3|182636.2|182294.2|182606.1|182264.1|165
1677111600000|2023-02-23 00:20:00|182625.1|182283.1|182628.6|182286.6|182638.3|182296.3|182610.3|182268.3|176
1677111900000|2023-02-23 00:25:00|182628.4|182286.4|182475.5|182133.5|182638.2|182296.2|182472|182130|189
1677112200000|2023-02-23 00:30:00|182475.8|182133.8|182458.4|182168.7|182517.4|182175.4|182435.1|182109.5|306
1677112500000|2023-02-23 00:35:00|182458.3|182168.3|182478.8|182163.4|182503.1|182200|182452.4|182118|231
1677112800000|2023-02-23 00:40:00|182478.7|182164.5|182483.5|182164.6|182519.2|182198|182444|182118|180
1677113100000|2023-02-23 00:45:00|182483.4|182164.7|182556.4|182214.4|182575.7|182233.7|182453|182116.2|322
1677113400000|2023-02-23 00:50:00|182559.1|182217.1|182551.6|182209.6|182582.8|182240.8|182533.4|182191.4|319
1677113700000|2023-02-23 00:55:00|182551|182209|182453.8|182111.8|182555.6|182213.6|182428.9|182086.9|339
1677114000000|2023-02-23 01:00:00|182453.4|182111.4|182519.7|182197.1|182550.8|182277.9|182407.9|182084.2|381
1677114300000|2023-02-23 01:05:00|182524|182201.1|182468.5|182191.3|182532.4|182261.5|182346.1|182137.1|364
1677114600000|2023-02-23 01:10:00|182468.7|182191.6|182455.4|182225.9|182517|182297.9|182404.9|182160.5|335
1677114900000|2023-02-23 01:15:00|182472|182210.4|182488.8|182275|182509.1|182329.1|182417.3|182190.3|357
1677115200000|2023-02-23 01:20:00|182489.1|182275.4|182471.5|182264.1|182498.3|182321.4|182416|182226.6|430
1677115500000|2023-02-23 01:25:00|182470.9|182263.8|182437.5|182225.3|182499|182305.5|182395.2|182187.4|342
1677115800000|2023-02-23 01:30:00|182437.7|182225.2|182396.9|182144.8|182474.7|182287.5|182396|182141.6|609
1677116100000|2023-02-23 01:35:00|182397|182144.7|182391.5|182118.1|182414.9|182206.5|182334.6|182091|584
1677116400000|2023-02-23 01:40:00|182391.4|182117.4|182399.2|182110.8|182407.1|182213|182319.5|182106.1|505
1677116700000|2023-02-23 01:45:00|182396.9|182109.3|182286.7|181960.7|182403.4|182115.7|182215.8|181910.2|640
1677117000000|2023-02-23 01:50:00|182292.4|181959.8|182242.5|182112.5|182324.9|182117.3|182205.5|181959.8|488
1677117300000|2023-02-23 01:55:00|182244.2|182114.2|182307.5|182084.1|182341.7|182144.4|182244.2|182037.6|530
1677117600000|2023-02-23 02:00:00|182307.6|182086|182391.1|182148.1|182415|182223|182237.4|182057.9|666
1677117900000|2023-02-23 02:05:00|182392|182156.5|182364.3|182234.3|182425.5|182248.7|182347.3|182119.2|753
1677118200000|2023-02-23 02:10:00|182364.4|182234.4|182365.3|182235.3|182417|182247.5|182349|182174|516
1677118500000|2023-02-23 02:15:00|182356.8|182226.8|182348.7|182077.8|182478|182253.5|182309.2|182076.3|472
1677118800000|2023-02-23 02:20:00|182350|182086.6|182303.8|182015.8|182378.6|182150.4|182280.4|181992.6|636
1677119100000|2023-02-23 02:25:00|182304.2|182015.7|182367|182065.4|182385.2|182107.2|182226.5|181990.7|323
1677119400000|2023-02-23 02:30:00|182366.5|182065.1|182380.9|182046|182398.8|182117.7|182344.6|182021.3|303
1677119700000|2023-02-23 02:35:00|182381.4|182045.8|182316|181985.9|182381.4|182102.8|182211.5|181960.3|291
1677120000000|2023-02-23 02:40:00|182294.2|182001.3|182255.3|182018.4|182328.6|182044.7|182238.1|181969.5|207
1677120300000|2023-02-23 02:45:00|182238.1|182029.9|182090.3|181867|182293.8|182029.9|182086.9|181830.8|546
1677120600000|2023-02-23 02:50:00|182090.9|181867.6|182115.8|181827.7|182116.6|181891.5|182021.5|181805.5|547
1677120900000|2023-02-23 02:55:00|182116|181828.1|182089|181820.8|182137.3|181905|182033.5|181790.9|540
1677121200000|2023-02-23 03:00:00|182098|181821|182143.8|181837.1|182158.7|181883|182013|181801.6|467
1677121500000|2023-02-23 03:05:00|182143.3|181837|182081|181826.6|182153.2|181952.9|182020|181796.1|438
1677121800000|2023-02-23 03:10:00|182081.3|181826.7|182060.5|181836.1|182089.1|181934|181974.3|181781.1|540
1677122100000|2023-02-23 03:15:00|182060.7|181836.2|182122.5|181873.3|182128.6|181892.5|181994.8|181811.7|414
1677122400000|2023-02-23 03:20:00|182121|181873.5|182033|181770.5|182152.3|181988.1|181980.4|181739.7|636
1677122700000|2023-02-23 03:25:00|182033.5|181770.6|182116.4|181867.7|182139.1|181868.4|181943.4|181757.2|538
1677123000000|2023-02-23 03:30:00|182118.4|181866.8|182074.1|181835.1|182167.2|181966.8|182046.7|181819.9|410
1677123300000|2023-02-23 03:35:00|182074.3|181834.8|182142.3|181874.1|182160|181926|182057.4|181818.9|373
1677123600000|2023-02-23 03:40:00|182142.5|181874.9|182088.2|181837.2|182156|181925|182055|181836|424
1677123900000|2023-02-23 03:45:00|182088.1|181837.1|182156.7|181902.8|182171.8|181972|182049.2|181822.9|341
1677124200000|2023-02-23 03:50:00|182157|181903|182084.1|181954.1|182184.8|181964.6|182083.9|181875|465
1677124500000|2023-02-23 03:55:00|182121.8|181902.6|182136.7|181915.8|182183.4|181963|182065.9|181883.2|327
1677124800000|2023-02-23 04:00:00|182149.6|181915.7|182117.6|181894.4|182179.3|181994|182056.5|181854|369
1677125100000|2023-02-23 04:05:00|182117.4|181894.9|182052.5|181922.5|182137.1|181942.7|182051|181876.5|1034
1677125400000|2023-02-23 04:10:00|182052.6|181922.6|182118.9|181988.9|182179.9|182010.1|182051.7|181882.8|772
1677125700000|2023-02-23 04:15:00|182118.8|181988.8|182139.2|182009.2|182155.4|182012.1|182078.1|181906.7|227
1677126000000|2023-02-23 04:20:00|182139.3|182009.3|182160.9|182030.9|182170|182040|182132.8|182002.8|218
1677126300000|2023-02-23 04:25:00|182162.2|182032.2|182161|182031|182170.2|182040.2|182148.1|182018.1|147
1677126600000|2023-02-23 04:30:00|182161.2|182031.2|182154.7|182024.7|182169.6|182039.6|182148.6|182018.6|188
1677126900000|2023-02-23 04:35:00|182153.9|182023.9|182143.6|182013.6|182163.1|182033.1|182139.3|182009.3|234
1677127200000|2023-02-23 04:40:00|182143.9|182013.9|182143.8|182013.8|182155.3|182025.3|182138.9|182008.9|161
1677127500000|2023-02-23 04:45:00|182149.5|182019.5|182151.2|182021.2|182163.3|182033.3|182140.5|182010.5|153
1677127800000|2023-02-23 04:50:00|182155.1|182025.1|182154.3|182024.3|182158|182028|182141.9|182011.9|166
1677128100000|2023-02-23 04:55:00|182154.2|182024.2|182136.6|182006.6|182154.7|182024.7|182134.1|182004.1|199
1677128400000|2023-02-23 05:00:00|182118.7|181988.7|182122.4|181992.4|182168.8|182038.8|182114.6|181984.6|343
1677128700000|2023-02-23 05:05:00|182122.1|181992.1|182049.4|181919.4|182136.8|182006.8|182037.2|181907.2|367
1677129000000|2023-02-23 05:10:00|182046.3|181916.3|182290|182085.1|182308.9|182123|182046.3|181916.3|609
1677129300000|2023-02-23 05:15:00|182290.2|182084.9|182291.5|182079.3|182312.4|182152.1|182242.2|182072.8|299
1677129600000|2023-02-23 05:20:00|182292.3|182079.2|182266|182136|182306.3|182154.9|182249.8|182064.3|416
1677129900000|2023-02-23 05:25:00|182270.2|182140.2|182350.7|182220.7|182378.6|182220.8|182262|182092.6|199
1677130200000|2023-02-23 05:30:00|182357.3|182227.3|182447.6|182317.6|182501.5|182324.1|182355.2|182225.2|472
1677130500000|2023-02-23 05:35:00|182449.4|182319.4|182366.8|182236.8|182449.9|182319.9|182323.8|182193.8|270
1677130800000|2023-02-23 05:40:00|182368.7|182238.7|182414.9|182284.9|182454.8|182309.8|182362.5|182230.4|392
1677131100000|2023-02-23 05:45:00|182419.9|182289.9|182286|182156|182419.9|182289.9|182278.5|182148.5|402
1677131400000|2023-02-23 05:50:00|182283.7|182153.7|182280.3|182150.3|182302|182163.6|182268.8|182087|249
1677131700000|2023-02-23 05:55:00|182279.7|182149.7|182340|182210|182373.6|182257.5|182262.8|182132.8|470
1677132000000|2023-02-23 06:00:00|182340.2|182210.2|182344.4|182214.4|182356.5|182226.5|182309.9|182179.9|623
1677132300000|2023-02-23 06:05:00|182349.8|182219.8|182311.9|182181.9|182361.1|182231.1|182295.3|182165.3|451
1677132600000|2023-02-23 06:10:00|182312|182182|182348.1|182218.1|182364.9|182234.9|182312|182182|364
1677132900000|2023-02-23 06:15:00|182348.5|182218.5|182347.2|182217.2|182353.7|182223.7|182334|182204|418
1677133200000|2023-02-23 06:20:00|182346.1|182216.1|182359|182229|182378.1|182248.1|182337.1|182207.1|452
1677133500000|2023-02-23 06:25:00|182348.2|182218.2|182367.2|182237.2|182376.2|182246.2|182272.4|182142.4|554
1677133800000|2023-02-23 06:30:00|182364.2|182234.2|182327.5|182197.5|182364.2|182234.2|182303|182173|271
1677134100000|2023-02-23 06:35:00|182328|182198|182345.1|182215.1|182345.1|182215.1|182324.9|182194.9|246
1677134400000|2023-02-23 06:40:00|182344.8|182214.8|182355.9|182225.9|182363.5|182233.5|182340.8|182210.8|159
1677134700000|2023-02-23 06:45:00|182353.9|182223.9|182398|182268|182398.3|182268.3|182341.8|182211.8|485
1677135000000|2023-02-23 06:50:00|182398.3|182268.3|182456|182326|182456.3|182326.3|182344.2|182254|455
1677135300000|2023-02-23 06:55:00|182456.2|182326.2|182593.1|182463.1|182632.6|182502.6|182444|182314|504
1677135600000|2023-02-23 07:00:00|182604.6|182474.6|182687|182597|182705.7|182604.8|182581.6|182472.3|414
1677135900000|2023-02-23 07:05:00|182686.6|182596.6|182739.2|182649.2|182832.1|182724.8|182677.2|182587.2|365
1677136200000|2023-02-23 07:10:00|182739.3|182649.3|182671.4|182581.4|182924.3|182791.1|182646.7|182546.1|371
1677136500000|2023-02-23 07:15:00|182671.5|182581.5|182857.1|182727.1|182884.4|182754.4|182650.4|182546.2|454
1677136800000|2023-02-23 07:20:00|182853.1|182723.1|182951.4|182861.4|182963.8|182873.8|182853.1|182723.1|532
1677137100000|2023-02-23 07:25:00|182949.7|182859.7|183006.1|182916.1|183154.3|183064.3|182931.3|182801.3|508
1677137400000|2023-02-23 07:30:00|183008.2|182918.2|182994.8|182904.8|183118.8|183015.9|182970.9|182872.4|604
1677137700000|2023-02-23 07:35:00|182988.3|182898.3|183071.9|182981.9|183077|182987|182871.5|182781.5|478
1677138000000|2023-02-23 07:40:00|183072|182982|183016.3|182886.3|183247.7|183157.7|182981.6|182865.2|426
1677138300000|2023-02-23 07:45:00|183008.2|182878.2|182984.6|182894.6|183057.5|182965|182884|182778.3|471
1677138600000|2023-02-23 07:50:00|182985.1|182895.1|182990.2|182900.2|183003.2|182913.2|182934.7|182844.7|345
1677138900000|2023-02-23 07:55:00|182990.8|182900.8|183157.8|183067.8|183182.6|183092.6|182978.4|182888.4|473
1677139200000|2023-02-23 08:00:00|183157.5|183067.5|183333.1|183243.1|183385.2|183295.2|183038.7|182948.7|778
1677139500000|2023-02-23 08:05:00|183332.8|183242.8|183515.8|183425.8|183602.5|183478.5|183329.3|183239.3|586
1677139800000|2023-02-23 08:10:00|183520.3|183430.3|183530.5|183440.5|183628.3|183538.3|183510.2|183402.4|472
1677140100000|2023-02-23 08:15:00|183527.5|183437.5|183428.9|183338.9|183581|183491|183425.4|183335.4|536
1677140400000|2023-02-23 08:20:00|183426.2|183336.2|183288|183198|183510.3|183420.3|183266.5|183176.5|539
1677140700000|2023-02-23 08:25:00|183277.9|183187.9|183369.2|183279.2|183468.3|183369.9|183275.2|183185.2|605
1677141000000|2023-02-23 08:30:00|183369.1|183279.1|183200.7|183110.7|183452.5|183362.5|183141|183027.2|566
1677141300000|2023-02-23 08:35:00|183199.5|183109.5|183038.9|182948.9|183205.9|183115.9|183005.1|182915.1|632
1677141600000|2023-02-23 08:40:00|183039.7|182949.7|183154.4|183064.4|183304.2|183214.2|183036.7|182946.7|465
1677141900000|2023-02-23 08:45:00|183153.4|183063.4|183182.5|183092.5|183237.5|183145.1|183065|182975|640
1677142200000|2023-02-23 08:50:00|183189.6|183099.6|183216.1|183126.1|183290.4|183173.5|183093.9|183003.9|608
1677142500000|2023-02-23 08:55:00|183215.4|183125.4|183441.1|183351.1|183442.8|183352.8|183207.5|183117.5|536
1677142800000|2023-02-23 09:00:00|183441.5|183351.5|183436.6|183346.6|183496.7|183406.7|183307.4|183217.4|559
1677143100000|2023-02-23 09:05:00|183436.7|183346.7|183333.8|183243.8|183482|183392|183321.8|183231.8|444
1677143400000|2023-02-23 09:10:00|183334.3|183244.3|183488|183398|183491.5|183401.5|183334.2|183244.2|460
1677143700000|2023-02-23 09:15:00|183490.5|183400.5|183560.6|183470.6|183577.3|183487.3|183305.6|183215.6|601
1677144000000|2023-02-23 09:20:00|183561.3|183471.3|183686.7|183596.7|183773.7|183683.7|183560.6|183470.6|646
1677144300000|2023-02-23 09:25:00|183688.1|183598.1|183613.6|183483.6|183712.4|183599.8|183587.4|183481.5|735
1677144600000|2023-02-23 09:30:00|183618.8|183488.8|183567.4|183477.4|183622|183515.6|183529.4|183439.4|807
1677144900000|2023-02-23 09:35:00|183569.3|183479.3|183546.4|183456.4|183586.9|183496.9|183518.6|183428.6|653
1677145200000|2023-02-23 09:40:00|183546.6|183456.6|183396.2|183306.2|183583|183493|183334.8|183244.8|515
1677145500000|2023-02-23 09:45:00|183398.5|183308.5|183320.5|183230.5|183401.3|183311.3|183259.1|183169.1|474
1677145800000|2023-02-23 09:50:00|183320.2|183230.2|183304|183214|183365.9|183275.9|183285.6|183195.6|499
1677146100000|2023-02-23 09:55:00|183306|183216|183281.5|183191.5|183318.1|183228.1|183266.8|183157.4|727
1677146400000|2023-02-23 10:00:00|183281.3|183191.3|183303|183213|183351.9|183261.9|183264.7|183166.9|742
1677146700000|2023-02-23 10:05:00|183302.3|183212.3|183296.1|183206.1|183316.7|183226.7|183275.7|183185.7|618
1677147000000|2023-02-23 10:10:00|183296.2|183206.2|183334.3|183244.3|183368.8|183278.8|183274.1|183184.1|596
1677147300000|2023-02-23 10:15:00|183334|183244|183343.9|183253.9|183356.9|183266.9|183183.8|183093.8|509
1677147600000|2023-02-23 10:20:00|183344.2|183254.2|183383.3|183293.3|183421.7|183331.7|183302.6|183212.6|450
1677147900000|2023-02-23 10:25:00|183380.4|183290.4|183353.4|183263.4|183397.5|183307.5|183309|183219|447
1677148200000|2023-02-23 10:30:00|183354.9|183264.9|183385.1|183295.1|183400.4|183310.4|183349.7|183259.7|370
1677148500000|2023-02-23 10:35:00|183384.9|183294.9|183455.7|183365.7|183474.2|183384.2|183379.3|183289.3|429
1677148800000|2023-02-23 10:40:00|183455.4|183365.4|183458.6|183368.6|183478.9|183388.9|183427.4|183337.4|418
1677149100000|2023-02-23 10:45:00|183458.7|183368.7|183524.5|183434.5|183542.2|183452.2|183426|183336|435
1677149400000|2023-02-23 10:50:00|183527.8|183437.8|183439.9|183349.9|183541.4|183437.8|183423.8|183333.8|415
1677149700000|2023-02-23 10:55:00|183440|183350|183493.4|183363.4|183494.1|183395.3|183422.7|183332.7|444
1677150000000|2023-02-23 11:00:00|183488|183358|183398.7|183308.7|183494|183381.9|183356.3|183248|598
1677150300000|2023-02-23 11:05:00|183398.4|183308.4|183438.9|183348.9|183492.3|183390.9|183389.9|183288.2|501
1677150600000|2023-02-23 11:10:00|183439.1|183349.1|183464.8|183374.8|183467.7|183377.7|183350.1|183260.1|375
1677150900000|2023-02-23 11:15:00|183465.4|183375.4|183510.3|183420.3|183515|183425|183465.4|183375.4|447
1677151200000|2023-02-23 11:20:00|183510.4|183420.4|183491.5|183401.5|183521.3|183431.3|183486.4|183396.4|375
1677151500000|2023-02-23 11:25:00|183491.6|183401.6|183577.2|183487.2|183596.7|183506.7|183489.9|183399.9|328
1677151800000|2023-02-23 11:30:00|183577.3|183487.3|183587.5|183497.5|183625.1|183535.1|183563.8|183473.8|416
1677152100000|2023-02-23 11:35:00|183587.8|183497.8|183483.3|183393.3|183599.5|183509.5|183417.4|183327.4|443
1677152400000|2023-02-23 11:40:00|183482.9|183392.9|183517.7|183427.7|183530.5|183440.5|183407.1|183317.1|449
1677152700000|2023-02-23 11:45:00|183518|183428|183509.1|183419.1|183568.2|183478.2|183501.4|183411.4|469
1677153000000|2023-02-23 11:50:00|183506.2|183416.2|183466.3|183376.3|183552.5|183443.4|183466.3|183356.3|442
1677153300000|2023-02-23 11:55:00|183466.4|183376.4|183499.6|183409.6|183580.4|183490.4|183444|183354|462
1677153600000|2023-02-23 12:00:00|183499.5|183409.5|183466.3|183376.3|183545.4|183455.4|183461.3|183371.3|491
1677153900000|2023-02-23 12:05:00|183466.1|183376.1|183346.1|183256.1|183472.3|183382.3|183343.2|183253.2|518
1677154200000|2023-02-23 12:10:00|183346.2|183256.2|183288.2|183198.2|183347.4|183257.4|183197.9|183107.9|493
1677154500000|2023-02-23 12:15:00|183288.3|183198.3|183283.5|183193.5|183378|183288|183263.5|183173.5|423
1677154800000|2023-02-23 12:20:00|183283.8|183193.8|183270.4|183180.4|183290.8|183200.8|183133.4|183043.4|482
1677155100000|2023-02-23 12:25:00|183269.3|183179.3|182963.6|182873.6|183269.6|183179.6|182961.6|182871.6|515
1677155400000|2023-02-23 12:30:00|182952.9|182862.9|183027.6|182937.6|183027.6|182937.6|182794|182704|487
1677155700000|2023-02-23 12:35:00|183028.4|182938.4|183091.8|182961.8|183095.3|183005.3|183024.1|182934.1|490
1677156000000|2023-02-23 12:40:00|183091.7|182961.7|183178.8|183088.8|183197.8|183107.8|183019.4|182929.4|470
1677156300000|2023-02-23 12:45:00|183177.8|183087.8|183168.6|183078.6|183282.3|183192.3|183157.2|183067.2|522
1677156600000|2023-02-23 12:50:00|183170.6|183080.6|183018.6|182928.6|183183.9|183093.9|183016.7|182926.7|504
1677156900000|2023-02-23 12:55:00|183020.3|182930.3|182914.8|182824.8|183051|182940|182865.9|182775.9|587
1677157200000|2023-02-23 13:00:00|182916|182826|182965|182875|183002.1|182912.1|182848.2|182758.2|658
1677157500000|2023-02-23 13:05:00|182964.5|182874.5|183102|183012|183127.2|183037.2|182964.5|182874.5|704
1677157800000|2023-02-23 13:10:00|183098.4|183008.4|182862.7|182772.7|183098.4|183008.4|182862.6|182772.6|658
1677158100000|2023-02-23 13:15:00|182862.5|182772.5|182838|182748|182978.8|182888.8|182713.1|182623.1|659
1677158400000|2023-02-23 13:20:00|182838.5|182748.5|182704.5|182614.5|182859.2|182769.2|182683.9|182593.9|691
1677158700000|2023-02-23 13:25:00|182705.7|182615.7|183032.4|182690.4|183032.4|182785.4|182691.7|182601.7|805
1677159000000|2023-02-23 13:30:00|183037.3|182695.3|183192.8|183062.8|183644.9|183406.7|183006|182664|1016
1677159300000|2023-02-23 13:35:00|183189.9|183059.9|183094.7|183004.7|183212.4|183117.9|183013.8|182905.6|884
1677159600000|2023-02-23 13:40:00|183094.8|183004.8|183009.1|182919.1|183289.1|183188.1|182962.1|182872.1|817
1677159900000|2023-02-23 13:45:00|183008.4|182918.4|183146.1|183056.1|183152.1|183062.1|182909.7|182819.7|881
1677160200000|2023-02-23 13:50:00|183145.1|183055.1|182962.1|182872.1|183219.1|183107.5|182920.5|182830.5|856
1677160500000|2023-02-23 13:55:00|182961.5|182871.5|182838.5|182748.5|182961.5|182871.5|182695.4|182599.1|1026
1677160800000|2023-02-23 14:00:00|182825.6|182735.6|182762|182672|182961.8|182834.4|182714.4|182603.5|849
1677161100000|2023-02-23 14:05:00|182755.4|182665.4|182728.6|182638.6|182903.8|182813.8|182674.2|182584.2|861
1677161400000|2023-02-23 14:10:00|182732.6|182642.6|182734.4|182644.4|182750.4|182660.4|182629.3|182539.3|736
1677161700000|2023-02-23 14:15:00|182734.6|182644.6|182657|182567|182927.9|182834.7|182644.7|182554.7|801
1677162000000|2023-02-23 14:20:00|182657.2|182567.2|182614.5|182524.5|182718.5|182628.5|182461.1|182371.1|747
1677162300000|2023-02-23 14:25:00|182614.4|182524.4|182380.3|182290.3|182614.4|182524.4|182344.4|182254.4|753
1677162600000|2023-02-23 14:30:00|182380.1|182290.1|182609.3|182519.3|182610.8|182520.8|182227.5|182137.5|907
1677162900000|2023-02-23 14:35:00|182608.7|182518.7|182763.2|182633.2|182777.4|182661.3|182601.6|182511.6|936
1677163200000|2023-02-23 14:40:00|182763.3|182633.3|182791.4|182701.4|183018.5|182909.1|182744.3|182626.5|857
1677163500000|2023-02-23 14:45:00|182786.2|182696.2|182235.3|182145.3|182849.7|182759.7|182217.6|182127.6|880
1677163800000|2023-02-23 14:50:00|182234.3|182144.3|182094.2|182004.2|182343.1|182253.1|182043|181953|929
1677164100000|2023-02-23 14:55:00|182097.1|182007.1|182305.4|182215.4|182319.7|182229.7|182096.6|182006.6|859
1677164400000|2023-02-23 15:00:00|182305.5|182215.5|182507.3|182417.3|182508.1|182418.1|182260.4|182170.4|770
1677164700000|2023-02-23 15:05:00|182506.1|182416.1|182352.5|182262.5|182533|182443|182333.2|182243.2|847
1677165000000|2023-02-23 15:10:00|182348.5|182258.5|182436.6|182346.6|182531.1|182430.4|182337.4|182247.4|890
1677165300000|2023-02-23 15:15:00|182437.3|182347.3|182386.3|182296.3|182502.4|182412.4|182355.5|182260.2|919
1677165600000|2023-02-23 15:20:00|182385.7|182295.7|182239.7|182149.7|182385.7|182295.7|182189.4|182099.4|778
1677165900000|2023-02-23 15:25:00|182240.3|182150.3|182143.6|182053.6|182254.2|182164.2|182043|181953|806
1677166200000|2023-02-23 15:30:00|182143.7|182053.7|182324.1|182194.1|182434.4|182344.4|182142.3|182052.3|870
1677166500000|2023-02-23 15:35:00|182318.7|182188.7|182400.1|182310.1|182434.1|182326.1|182265.6|182146.6|890
1677166800000|2023-02-23 15:40:00|182402.7|182312.7|182540.7|182450.7|182671.7|182581.7|182397.1|182288.4|838
1677167100000|2023-02-23 15:45:00|182541.2|182451.2|182645.3|182555.3|182680.3|182590.3|182522|182432|879
1677167400000|2023-02-23 15:50:00|182644.1|182554.1|182613.9|182523.9|182822.1|182732.1|182582.5|182492.5|694
1677167700000|2023-02-23 15:55:00|182616.6|182526.6|182551.4|182421.4|182725.9|182614.3|182525.3|182410.6|814
1677168000000|2023-02-23 16:00:00|182551|182421|182548.9|182458.9|182557.5|182458.9|182420.1|182318.7|826
1677168300000|2023-02-23 16:05:00|182547.9|182457.9|182707.1|182617.1|182734.6|182644.6|182474.7|182384.7|802
1677168600000|2023-02-23 16:10:00|182707|182617|182609.3|182519.3|182763.7|182673.7|182590.2|182500.2|738
1677168900000|2023-02-23 16:15:00|182609.5|182519.5|182634.1|182544.1|182709.8|182619.8|182601.7|182511.7|703
1677169200000|2023-02-23 16:20:00|182632.4|182542.4|182603.8|182513.8|182646.1|182556.1|182582.1|182492.1|725
1677169500000|2023-02-23 16:25:00|182607.4|182517.4|182627.4|182537.4|182637.8|182547.8|182561.6|182471.6|740
1677169800000|2023-02-23 16:30:00|182624.8|182534.8|182541.1|182451.1|182647.8|182557.8|182499.6|182409.6|609
1677170100000|2023-02-23 16:35:00|182541.5|182451.5|182589.8|182459.8|182612.7|182522.7|182522.3|182432.3|675
1677170400000|2023-02-23 16:40:00|182589.9|182459.9|182597.7|182507.7|182624.7|182534.7|182503.3|182413.3|604
1677170700000|2023-02-23 16:45:00|182597.5|182507.5|182609.4|182519.4|182642.7|182552.7|182545.6|182455.6|563
1677171000000|2023-02-23 16:50:00|182609.1|182519.1|182706.3|182576.3|182716.1|182589.5|182608.9|182515|393
1677171300000|2023-02-23 16:55:00|182706.8|182576.8|182721.8|182631.8|182787.2|182657.2|182674.2|182557.9|487
1677171600000|2023-02-23 17:00:00|182740.6|182610.6|182670|182540|182754.5|182624.5|182645|182515|463
1677171900000|2023-02-23 17:05:00|182669.6|182539.6|182706.5|182576.5|182754.7|182661.2|182668.1|182538.1|483
1677172200000|2023-02-23 17:10:00|182703.6|182573.6|182736.9|182646.9|182783.8|182664.6|182703|182573|529
1677172500000|2023-02-23 17:15:00|182737|182647|182770.1|182640.1|182770.1|182649.2|182698|182570.4|450
1677172800000|2023-02-23 17:20:00|182770.3|182640.3|182607.4|182477.4|182775|182658.8|182559.6|182429.6|459
1677173100000|2023-02-23 17:25:00|182613.3|182483.3|182618.1|182488.1|182651.5|182521.5|182525.5|182395.5|526
1677173400000|2023-02-23 17:30:00|182624.6|182494.6|182527.1|182437.1|182675|182545|182495.3|182388.8|513
1677173700000|2023-02-23 17:35:00|182527.2|182437.2|182655.5|182565.5|182662.1|182572.1|182527.2|182432.3|549
1677174000000|2023-02-23 17:40:00|182655.4|182565.4|182674.9|182544.9|182709.3|182601.4|182636.8|182506.8|516
1677174300000|2023-02-23 17:45:00|182675|182545|182654.6|182564.6|182679|182589|182640.4|182526.9|518
1677174600000|2023-02-23 17:50:00|182655|182565|182630.6|182540.6|182668.2|182573.1|182621.3|182526.1|625
1677174900000|2023-02-23 17:55:00|182630.3|182540.3|182576.9|182446.9|182655.6|182565.6|182556.6|182438.8|661
1677175200000|2023-02-23 18:00:00|182576.7|182446.7|182611.3|182481.3|182639.3|182509.3|182474.4|182344.4|548
1677175500000|2023-02-23 18:05:00|182610.7|182480.7|182662.6|182532.6|182697.6|182567.6|182610.7|182480.7|497
1677175800000|2023-02-23 18:10:00|182662.4|182532.4|182639.2|182509.2|182693.2|182563.2|182604|182492.6|500
1677176100000|2023-02-23 18:15:00|182636.5|182506.5|182590.8|182500.8|182641.8|182548.7|182588.2|182484.8|490
1677176400000|2023-02-23 18:20:00|182590.6|182500.6|182607.4|182517.4|182655.6|182526.1|182571.1|182481.1|414
1677176700000|2023-02-23 18:25:00|182607.7|182517.7|182606.3|182476.3|182661.6|182550.8|182582|182471.8|543
1677177000000|2023-02-23 18:30:00|182604.5|182474.5|182582.3|182492.3|182626.2|182522.4|182576.7|182467|321
1677177300000|2023-02-23 18:35:00|182586.6|182496.6|182565.7|182475.7|182606.4|182515|182565.7|182474.5|334
1677177600000|2023-02-23 18:40:00|182565.8|182475.8|182520.5|182390.5|182574.1|182484.1|182452.6|182328.3|616
1677177900000|2023-02-23 18:45:00|182520.7|182390.7|182440.1|182350.1|182525.8|182435.8|182427|182337|559
1677178200000|2023-02-23 18:50:00|182440|182350|182434.1|182344.1|182448.6|182358.6|182390.6|182300.6|548
1677178500000|2023-02-23 18:55:00|182432.9|182342.9|182443.1|182353.1|182458.6|182356.8|182416|182313.8|523
1677178800000|2023-02-23 19:00:00|182449.3|182359.3|182478.3|182388.3|182517|182427|182432.9|182342.9|284
1677179100000|2023-02-23 19:05:00|182483.1|182393.1|182414.6|182324.6|182506.3|182416.3|182406.7|182316.7|480
1677179400000|2023-02-23 19:10:00|182416|182326|182352.1|182262.1|182440.2|182350.2|182343.4|182253.4|664
1677179700000|2023-02-23 19:15:00|182355.3|182265.3|182311.4|182221.4|182361.9|182265.3|182287.7|182197.7|468
1677180000000|2023-02-23 19:20:00|182311.2|182221.2|182135.5|182045.5|182311.2|182221.2|182133.6|182043.6|517
1677180300000|2023-02-23 19:25:00|182134.9|182044.9|182172.3|182082.3|182180.3|182090.3|182123.1|182033.1|473
1677180600000|2023-02-23 19:30:00|182171.2|182081.2|182054|181964|182172.5|182082.5|182022.4|181932.4|612
1677180900000|2023-02-23 19:35:00|182053.9|181963.9|182089.7|181999.7|182103.1|182013.1|182034.4|181944.4|225
1677181200000|2023-02-23 19:40:00|182093.7|182003.7|182130.6|182000.6|182139.4|182049.4|182082.1|181992.1|244
1677181500000|2023-02-23 19:45:00|182130.4|182000.4|182097.7|182007.7|182130.4|182023.5|182073.1|181983.1|373
1677181800000|2023-02-23 19:50:00|182097.5|182007.5|181999.7|181909.7|182107.4|182017.4|181973.2|181883.2|406
1677182100000|2023-02-23 19:55:00|182000.1|181910.1|182041.8|181951.8|182073.9|181983.9|181999.9|181909.9|390
1677182400000|2023-02-23 20:00:00|182035.6|181945.6|182031.1|181941.1|182065.8|181975.8|182005.4|181915.4|369
1677182700000|2023-02-23 20:05:00|182031.3|181941.3|182041|181951|182075.9|181985.9|181984.4|181894.4|341
1677183000000|2023-02-23 20:10:00|182041.1|181951.1|182125.8|182035.8|182127|182037|182028.2|181917.1|263
1677183300000|2023-02-23 20:15:00|182125.7|182035.7|182160.8|182070.8|182190.9|182100.9|182096.9|181989.7|427
1677183600000|2023-02-23 20:20:00|182160.7|182070.7|182247.4|182157.4|182292.3|182187.9|182156.2|182066.2|399
1677183900000|2023-02-23 20:25:00|182247.6|182157.6|182172.1|182042.1|182298.3|182170.6|182163.8|182041|363
1677184200000|2023-02-23 20:30:00|182184.7|182054.7|182116.6|182026.6|182209.1|182102.9|182111.2|182021.2|294
1677184500000|2023-02-23 20:35:00|182114.6|182024.6|182157.6|182067.6|182172.9|182078.8|182114.6|182021.7|272
1677184800000|2023-02-23 20:40:00|182154.8|182064.8|182132|182042|182174.5|182081.4|182113.7|182006.3|307
1677185100000|2023-02-23 20:45:00|182129.8|182039.8|182199.2|182109.2|182217.2|182109.4|182121.8|182003.9|280
1677185400000|2023-02-23 20:50:00|182199.3|182109.3|182244.8|182154.8|182252.7|182162.7|182180.6|182081.6|326
1677185700000|2023-02-23 20:55:00|182244.7|182154.7|182237.8|182147.8|182270.8|182180.8|182226.5|182127.9|323
1677186000000|2023-02-23 21:00:00|182241.9|182151.9|182272.8|182182.8|182285.2|182195.2|182239.6|182149.6|391
1677186300000|2023-02-23 21:05:00|182266.9|182176.9|182264.7|182174.7|182279.7|182189.7|182231.8|182141.8|140
1677186600000|2023-02-23 21:10:00|182264.8|182174.8|182278.1|182188.1|182281.7|182191.7|182256.7|182166.7|122
1677186900000|2023-02-23 21:15:00|182274.6|182184.6|182290.7|182200.7|182313.2|182207.4|182249.6|182137.9|148
1677187200000|2023-02-23 21:20:00|182306.2|182176.2|182299.1|182209.1|182323.7|182214.8|182288|182175.8|82
1677187500000|2023-02-23 21:25:00|182296.5|182206.5|182289|182199|182312.2|182209.2|182281.1|182175.3|93
1677187800000|2023-02-23 21:30:00|182298.4|182208.4|182359.6|182229.6|182374|182260|182277.4|182166.5|148
1677188100000|2023-02-23 21:35:00|182359.5|182229.5|182343.8|182253.8|182367.4|182264.3|182335|182224.3|201
1677188400000|2023-02-23 21:40:00|182349.6|182259.6|182341.6|182211.6|182472.1|182342.7|182329.1|182119.5|189
1677188700000|2023-02-23 21:45:00|182350.8|182220.8|182264.6|182134.6|182414.2|182249.5|182238.2|182004.3|212
1677189000000|2023-02-23 21:50:00|182268.2|182138.2|182292.3|182162.3|182358|182204|182268.2|182095.9|103
1677189300000|2023-02-23 21:55:00|182289.5|182159.5|182322.1|181980.1|182456|182164.8|182208.8|181889.2|263
1677189600000|2023-02-23 22:00:00|182310.2|181968.2|182399.4|182057.4|182399.4|182057.4|182310.2|181968.2|14
1677189900000|2023-02-23 22:05:00|182449.9|182107.9|182322.9|181980.9|182449.9|182107.9|182299.8|181957.8|34
1677190200000|2023-02-23 22:10:00|182327.4|181985.4|182296.4|181954.4|182329|181987|182293.1|181951.1|87
1677190500000|2023-02-23 22:15:00|182296.3|181954.3|182294.1|181952.1|182334.1|181992.1|182293.9|181951.9|63
1677190800000|2023-02-23 22:20:00|182295.2|181953.2|182306.5|181964.5|182329.5|181987.5|182285.2|181943.2|64
1677191100000|2023-02-23 22:25:00|182304.6|181962.6|182303|181961|182327.7|181985.7|182294.6|181952.6|71
1677191400000|2023-02-23 22:30:00|182320.8|181978.8|182356.3|182014.3|182399.8|182057.8|182299.1|181957.1|155
1677191700000|2023-02-23 22:35:00|182386.1|182044.1|182367|182025|182394.7|182052.7|182366.4|182024.4|52
1677192000000|2023-02-23 22:40:00|182360.5|182018.5|182546.9|182204.9|182554|182212|182360.4|182018.4|99
1677192300000|2023-02-23 22:45:00|182549|182207|182555.6|182213.6|182557.3|182215.3|182539.9|182197.9|185
1677192600000|2023-02-23 22:50:00|182554|182212|182544.3|182202.3|182564.5|182222.5|182529.1|182187.1|132
1677192900000|2023-02-23 22:55:00|182545|182203|182346.1|182004.1|182567.9|182225.9|182345.1|182003.1|101
1677193200000|2023-02-23 23:00:00|182344|182002|182349.1|182007.1|182438|182096|182300.9|181958.9|251
1677193500000|2023-02-23 23:05:00|182350.8|182008.8|182366.7|182024.7|182382.9|182040.9|182321|181979|151
1677193800000|2023-02-23 23:10:00|182366.5|182024.5|182351|182009|182388.8|182046.8|182314.6|181972.6|128
1677194100000|2023-02-23 23:15:00|182351.7|182009.7|182349.2|182007.2|182387.2|182045.2|182328.3|181986.3|160
1677194400000|2023-02-23 23:20:00|182347.5|182005.5|182354.7|182012.7|182378.4|182036.4|182332.1|181990.1|291
1677194700000|2023-02-23 23:25:00|182355|182013|182337|181995|182404.1|182062.1|182337|181995|693
1677195000000|2023-02-23 23:30:00|182337.2|181995.2|182402.2|182060.2|182514.1|182172.1|182309.5|181967.5|251
1677195300000|2023-02-23 23:35:00|182402.3|182060.3|182416.2|182074.2|182421.5|182079.5|182363.5|182021.5|168
1677195600000|2023-02-23 23:40:00|182416.3|182074.3|182409.4|182067.4|182421.5|182079.5|182349.5|182007.5|150
1677195900000|2023-02-23 23:45:00|182408.6|182066.6|182391|182049|182411.5|182069.5|182339.8|181997.8|164
1677196200000|2023-02-23 23:50:00|182391.1|182049.1|182394|182052|182407.4|182065.4|182328.3|181986.3|256
1677196500000|2023-02-23 23:55:00|182393.2|182051.2|182389.6|182047.6|182411.9|182069.9|182332|181990|168
1677196800000|2023-02-24 00:00:00|182419.1|182077.1|182458.8|182129.4|182544.7|182202.7|182407.4|182065.4|289
1677197100000|2023-02-24 00:05:00|182443.5|182146.5|182450.7|182142.5|182482.4|182159|182437|182114.2|199
1677197400000|2023-02-24 00:10:00|182450.5|182142.2|182420.8|182078.8|182460.7|182155.2|182408|182067|265
1677197700000|2023-02-24 00:15:00|182420.7|182078.7|182423.2|182081.2|182433.3|182091.3|182401.2|182059.2|258
1677198000000|2023-02-24 00:20:00|182423.7|182081.7|182424.8|182082.8|182458.1|182116.1|182405.1|182063.1|269
1677198300000|2023-02-24 00:25:00|182413.9|182071.9|182425.2|182083.2|182445.1|182103.1|182387.6|182045.6|576
1677198600000|2023-02-24 00:30:00|182425.5|182083.5|182430.2|182088.2|182449.5|182107.5|182408.6|182066.6|375
1677198900000|2023-02-24 00:35:00|182433.4|182091.4|182387.2|182045.2|182456.1|182114.1|182379.6|182037.6|347
1677199200000|2023-02-24 00:40:00|182386.8|182044.8|182371|182029|182436.9|182094.9|182370.6|182028.6|598
1677199500000|2023-02-24 00:45:00|182371.2|182029.2|182375.3|182033.3|182428.2|182086.2|182360.8|182018.8|716
1677199800000|2023-02-24 00:50:00|182375.4|182033.4|182375.2|182033.2|182403.5|182061.5|182305|181984.8|636
1677200100000|2023-02-24 00:55:00|182375.8|182033.8|182360.3|182018.3|182444.3|182105.4|182356.4|182014.4|755
1677200400000|2023-02-24 01:00:00|182359.5|182017.5|182290.7|181948.7|182366.3|182043.8|182249.8|181941|523
1677200700000|2023-02-24 01:05:00|182291.9|181949.9|182213|182083|182347.9|182083|182129.6|181927.4|429
1677201000000|2023-02-24 01:10:00|182204.2|182074.2|182242.2|181969.5|182349.4|182083|182105.2|181910.8|480
1677201300000|2023-02-24 01:15:00|182242.1|181969.6|182220.2|182001.4|182288.9|182030.4|182146.6|181941.6|541
1677201600000|2023-02-24 01:20:00|182213.3|181992.5|182198.1|181979.1|182222.8|182049|182163|181966.1|742
1677201900000|2023-02-24 01:25:00|182197.1|181978.9|182299.5|182086.8|182300.1|182088.6|182184.5|181960.2|579
1677202200000|2023-02-24 01:30:00|182299.8|182087|182376.7|182115.5|182459.1|182289|182294.7|182073.3|778
1677202500000|2023-02-24 01:35:00|182376.8|182115.6|182428.8|182189.4|182482.8|182287|182375.5|182085|743
1677202800000|2023-02-24 01:40:00|182428.9|182189.6|182356.5|182126.3|182459.1|182267.7|182307.2|182078.5|667
1677203100000|2023-02-24 01:45:00|182356.2|182126.1|182296.2|182057.8|182391.5|182186.1|182208.7|182015.6|661
1677203400000|2023-02-24 01:50:00|182296.4|182058|182341.3|182065.6|182390|182115.7|182267.8|182014.5|642
1677203700000|2023-02-24 01:55:00|182341.5|182065.9|182290.3|182076.5|182367|182188|182290.3|182049.4|475
1677204000000|2023-02-24 02:00:00|182290.8|182076.6|182299.6|182061.2|182372.9|182132.7|182255.6|182030.1|577
1677204300000|2023-02-24 02:05:00|182300.9|182060.5|182267|182010|182330.7|182132.7|182204.9|181985.8|501
1677204600000|2023-02-24 02:10:00|182270.2|182005.2|182225.1|182003.1|182275|182030|182160|181962.9|492
1677204900000|2023-02-24 02:15:00|182234.3|182003.9|182301|182064.5|182308.9|182084.8|182208|181975.7|410
1677205200000|2023-02-24 02:20:00|182299.5|182064.6|182202.2|181992.1|182308.2|182139.2|182177.2|181955.4|508
1677205500000|2023-02-24 02:25:00|182203.8|181992.9|182177.9|182047.9|182234.1|182049|182158.3|181985.3|475
1677205800000|2023-02-24 02:30:00|182177.8|182047.8|182183.4|182053.4|182231.6|182053.4|182157.4|181994.5|523
1677206100000|2023-02-24 02:35:00|182182.7|182052.7|182195.9|182065.9|182298.4|182119.3|182182.7|182027.4|372
1677206400000|2023-02-24 02:40:00|182195.3|182065.3|182221.4|182091.4|182260.1|182091.6|182173.9|182016.9|473
1677206700000|2023-02-24 02:45:00|182222.2|182092.2|182248.4|182118.4|182307.7|182142.6|182222|182076.6|424
1677207000000|2023-02-24 02:50:00|182248.5|182118.5|182282.2|182152.2|182285.6|182154.7|182248.5|182083.4|379
1677207300000|2023-02-24 02:55:00|182282.3|182152.3|182401.6|182271.6|182471.2|182295.8|182279.4|182149.4|521
1677207600000|2023-02-24 03:00:00|182402.5|182272.5|182338.3|182208.3|182432.9|182274.2|182329.6|182178.7|608
1677207900000|2023-02-24 03:05:00|182339|182209|182287.7|182083.7|182352.9|182222.9|182250|182082.2|691
1677208200000|2023-02-24 03:10:00|182290.2|182084|182153.9|182023.9|182290.8|182099.5|182144.2|181989.5|607
1677208500000|2023-02-24 03:15:00|182153.8|182023.8|182197.8|181983.1|182230.1|182028.6|182100.1|181934.3|453
1677208800000|2023-02-24 03:20:00|182212|181988|182204.1|181986.7|182224.8|182042.7|182160.3|181972.1|334
1677209100000|2023-02-24 03:25:00|182204.4|181986.6|182175.2|182045.2|182210|182059.3|182156.9|181970.3|310
1677209400000|2023-02-24 03:30:00|182174.8|182044.8|182098.5|181968.5|182183.1|182053.1|182095.6|181965.6|419
1677209700000|2023-02-24 03:35:00|182102.3|181972.3|182164.5|182034.5|182189.1|182036.5|182099.8|181969.8|325
1677210000000|2023-02-24 03:40:00|182164.3|182034.3|182183.7|182053.7|182233.3|182058.8|182156.2|181998.8|360
1677210300000|2023-02-24 03:45:00|182183.8|182053.8|182187|182057|182257.6|182083.3|182176.3|182013.3|297
1677210600000|2023-02-24 03:50:00|182246.2|182038|182207.7|182077.7|182271.4|182103.9|182182.2|182028.6|315
1677210900000|2023-02-24 03:55:00|182207.9|182077.9|182252.6|182122.6|182315.9|182148.2|182207.9|182054.2|283
1677211200000|2023-02-24 04:00:00|182252.2|182122.2|182388.1|182159.5|182517.2|182269.9|182239.2|182091.7|486
1677211500000|2023-02-24 04:05:00|182377.6|182166.6|182358.7|182139.8|182401.9|182221.5|182315.3|182099.5|789
1677211800000|2023-02-24 04:10:00|182358.9|182140.1|182409.3|182279.3|182450.2|182279.6|182314.8|182109.4|374
1677212100000|2023-02-24 04:15:00|182409.4|182279.4|182411.6|182281.6|182433.6|182303.6|182394.3|182264.3|432
1677212400000|2023-02-24 04:20:00|182415|182285|182410.9|182280.9|182495.1|182365.1|182397.3|182267.3|429
1677212700000|2023-02-24 04:25:00|182410.7|182280.7|182411.3|182281.3|182411.3|182281.3|182393.6|182263.6|221
1677213000000|2023-02-24 04:30:00|182412.4|182282.4|182413.4|182283.4|182417.5|182287.5|182398.3|182268.3|219
1677213300000|2023-02-24 04:35:00|182412.3|182282.3|182430.4|182300.4|182431.7|182301.7|182394.1|182264.1|150
1677213600000|2023-02-24 04:40:00|182429.2|182299.2|182352.8|182222.8|182429.2|182299.2|182342.7|182212.7|386
1677213900000|2023-02-24 04:45:00|182352.9|182222.9|182234.4|182104.4|182370.8|182240.8|182208.9|182076|424
1677214200000|2023-02-24 04:50:00|182234.7|182104.7|182233.7|182103.7|182256.3|182126.3|182207|182077|397
1677214500000|2023-02-24 04:55:00|182247.2|182117.2|182215.7|182085.7|182284.4|182120.7|182194|182064|277
1677214800000|2023-02-24 05:00:00|182224.1|182094.1|182197.7|182067.7|182266.2|182114.9|182190.1|182022.9|476
1677215100000|2023-02-24 05:05:00|182197.8|182067.8|182229.6|182026.3|182259.5|182093|182156.5|182001.7|270
1677215400000|2023-02-24 05:10:00|182230.3|182027.1|182266.8|182055.2|182267.1|182094.5|182187.9|182000|225
1677215700000|2023-02-24 05:15:00|182267|182055.6|182265.5|182057.6|182294.3|182107|182198.3|182010.9|309
1677216000000|2023-02-24 05:20:00|182265.6|182057.3|182143.7|182013.7|182266.3|182082.9|182122.9|181950.9|451
1677216300000|2023-02-24 05:25:00|182143.5|182013.5|182164.1|181952.7|182201.8|182032.5|182122.2|181939.6|338
1677216600000|2023-02-24 05:30:00|182186.8|181959.5|182235.8|182105.8|182395.3|182181.7|182186.3|181950.7|413
1677216900000|2023-02-24 05:35:00|182235.7|182105.7|182179.4|182049.4|182261.7|182114.5|182162.6|182032.6|375
1677217200000|2023-02-24 05:40:00|182179.5|182049.5|182299|182169|182341.6|182211.6|182167|182037|367
1677217500000|2023-02-24 05:45:00|182313.1|182183.1|182258.9|182128.9|182339.4|182191.9|182244.8|182076.1|340
1677217800000|2023-02-24 05:50:00|182259.3|182129.3|182248|182118|182352.9|182166|182229.6|182099.6|383
1677218100000|2023-02-24 05:55:00|182248.2|182118.2|182158.5|182028.5|182339.7|182148.9|182129.4|181999.4|445
1677218400000|2023-02-24 06:00:00|182155.1|182025.1|182175.2|182045.2|182234.4|182065.6|182095.6|181965.6|436
1677218700000|2023-02-24 06:05:00|182174.7|182044.7|182147.2|182017.2|182174.8|182044.8|182134.6|182004.6|216
1677219000000|2023-02-24 06:10:00|182147|182017|182102.9|181972.9|182152.9|182018.6|182055.8|181925.8|350
1677219300000|2023-02-24 06:15:00|182102.6|181972.6|182260.8|182130.8|182282.6|182152.6|182095.9|181965.9|314
1677219600000|2023-02-24 06:20:00|182269.9|182139.9|182226.8|182096.8|182279|182149|182216.3|182065.2|162
1677219900000|2023-02-24 06:25:00|182221.4|182091.4|182262.4|182132.4|182267.5|182137.5|182208.8|182078.8|209
1677220200000|2023-02-24 06:30:00|182260.9|182130.9|182259.6|182129.6|182270.2|182140.2|182252|182122|284
1677220500000|2023-02-24 06:35:00|182259.8|182129.8|182345.1|182215.1|182413.5|182283.5|182254.7|182124.7|358
1677220800000|2023-02-24 06:40:00|182344.8|182214.8|182324.5|182194.5|182348.5|182218.5|182314.9|182184.9|459
1677221100000|2023-02-24 06:45:00|182324.1|182194.1|182339.1|182209.1|182352.4|182222.4|182314.7|182184.7|302
1677221400000|2023-02-24 06:50:00|182335.2|182205.2|182272.1|182142.1|182337.5|182207.5|182263.4|182133.4|178
1677221700000|2023-02-24 06:55:00|182272.2|182142.2|182315|182185|182373.5|182213.6|182231|182101|407
1677222000000|2023-02-24 07:00:00|182316.3|182186.3|182432.8|182342.8|182533.4|182403.4|182315.2|182185.2|492
1677222300000|2023-02-24 07:05:00|182429.9|182339.9|182511.1|182421.1|182535.3|182445.3|182429.1|182334.2|567
1677222600000|2023-02-24 07:10:00|182511|182421|182494|182364|182542.9|182440|182409|182284.8|553
1677222900000|2023-02-24 07:15:00|182493.9|182363.9|182387.8|182297.8|182514.9|182424.9|182312.6|182182.6|600
1677223200000|2023-02-24 07:20:00|182389.1|182299.1|182387.1|182257.1|182512.7|182422.7|182323.9|182209.5|581
1677223500000|2023-02-24 07:25:00|182386.6|182256.6|182583|182493|182645.2|182555.2|182315.6|182208.2|555
1677223800000|2023-02-24 07:30:00|182583.2|182493.2|182525.1|182435.1|182692|182602|182498.3|182400.2|617
1677224100000|2023-02-24 07:35:00|182527.2|182437.2|182681.7|182591.7|182698.1|182608.1|182523.1|182433.1|590
1677224400000|2023-02-24 07:40:00|182681.8|182591.8|182532.7|182442.7|182702.5|182612.5|182514.7|182403|571
1677224700000|2023-02-24 07:45:00|182537.5|182447.5|182626.8|182536.8|182725.9|182635.9|182513.8|182423.8|597
1677225000000|2023-02-24 07:50:00|182623.2|182533.2|182738.2|182648.2|182758.7|182668.7|182605.1|182515.1|511
1677225300000|2023-02-24 07:55:00|182740.2|182650.2|182760.3|182670.3|182763.8|182673.8|182708.3|182618.3|401
1677225600000|2023-02-24 08:00:00|182759.3|182669.3|182824.4|182734.4|182868.4|182778.4|182736.9|182646.9|749
1677225900000|2023-02-24 08:05:00|182819.5|182729.5|182925.3|182835.3|182937.3|182847.3|182810.4|182720.4|819
1677226200000|2023-02-24 08:10:00|182924.7|182834.7|182952.1|182862.1|182975.2|182885.2|182852.7|182762.7|812
1677226500000|2023-02-24 08:15:00|182953|182863|182940|182850|182982.6|182892.6|182934.7|182844.7|698
1677226800000|2023-02-24 08:20:00|182949.1|182859.1|183183.4|183093.4|183194.2|183104.2|182946.7|182856.7|790
1677227100000|2023-02-24 08:25:00|183183.7|183093.7|182944|182854|183183.9|183093.9|182916.9|182826.9|664
1677227400000|2023-02-24 08:30:00|182941.8|182851.8|182747.9|182657.9|182976.3|182886.3|182738.4|182648.4|708
1677227700000|2023-02-24 08:35:00|182748|182658|183000.7|182870.7|183042.2|182916|182744.1|182654.1|688
1677228000000|2023-02-24 08:40:00|182998.1|182868.1|183196.8|183106.8|183199.5|183109.5|182940.6|182850.6|770
1677228300000|2023-02-24 08:45:00|183193.8|183103.8|183283.7|183193.7|183369.2|183279.2|183158|183068|743
1677228600000|2023-02-24 08:50:00|183282|183192|183451.1|183361.1|183501.9|183411.9|183278.5|183188.5|658
1677228900000|2023-02-24 08:55:00|183452.4|183362.4|183521.1|183431.1|183569.6|183479.6|183445.2|183341.9|580
1677229200000|2023-02-24 09:00:00|183520.2|183430.2|183515|183425|183587.4|183497.4|183458.5|183368.5|731
1677229500000|2023-02-24 09:05:00|183514.6|183424.6|183798.7|183708.7|183870.6|183780.6|183498|183408|701
1677229800000|2023-02-24 09:10:00|183799.1|183709.1|183741|183651|183802.7|183712.7|183675.5|183585.5|576
1677230100000|2023-02-24 09:15:00|183741.1|183651.1|183735.6|183645.6|183753.4|183663.4|183616|183526|612
1677230400000|2023-02-24 09:20:00|183737.6|183647.6|183923.1|183833.1|183976.4|183878.3|183732|183642|663
1677230700000|2023-02-24 09:25:00|183915.2|183825.2|183642.2|183552.2|183948.6|183858.6|183628.9|183538.9|620
1677231000000|2023-02-24 09:30:00|183642.3|183552.3|183712.3|183622.3|183793.4|183703.4|183545.8|183455.8|567
1677231300000|2023-02-24 09:35:00|183712.4|183622.4|183616.3|183526.3|183713.4|183623.4|183556.7|183466.7|580
1677231600000|2023-02-24 09:40:00|183616.4|183526.4|183250.7|183160.7|183616.8|183526.8|183217.7|183127.7|631
1677231900000|2023-02-24 09:45:00|183251|183161|183397.2|183307.2|183448.5|183358.5|183241.1|183151.1|715
1677232200000|2023-02-24 09:50:00|183397.4|183307.4|183368|183278|183422.8|183332.8|183311|183221|744
1677232500000|2023-02-24 09:55:00|183367.9|183277.9|183433.1|183343.1|183460.3|183370.3|183358.3|183268.3|523
1677232800000|2023-02-24 10:00:00|183433.2|183343.2|183402.6|183312.6|183476|183386|183347.8|183257.8|690
1677233100000|2023-02-24 10:05:00|183402.4|183312.4|183448.4|183358.4|183463.8|183373.8|183352.9|183237|694
1677233400000|2023-02-24 10:10:00|183449.2|183359.2|183474.4|183384.4|183506.9|183416.9|183447|183356.2|625
1677233700000|2023-02-24 10:15:00|183473.4|183383.4|183580.3|183450.3|183603.6|183513.6|183457.9|183360|777
1677234000000|2023-02-24 10:20:00|183576.2|183486.2|183507.4|183417.4|183597.2|183490.9|183475.3|183385.3|636
1677234300000|2023-02-24 10:25:00|183506.9|183416.9|183355.9|183265.9|183509.8|183419.8|183324.3|183234.3|587
1677234600000|2023-02-24 10:30:00|183358.5|183268.5|183333.9|183243.9|183503|183413|183250|183160|541
1677234900000|2023-02-24 10:35:00|183333.4|183243.4|183368.2|183278.2|183369.8|183279.8|183255.4|183165.4|634
1677235200000|2023-02-24 10:40:00|183372.9|183282.9|183314.4|183224.4|183406.8|183316.8|183279.8|183189.8|535
1677235500000|2023-02-24 10:45:00|183314.2|183224.2|183442|183352|183475.4|183385.4|183285.2|183195.2|490
1677235800000|2023-02-24 10:50:00|183442.7|183352.7|183383.5|183293.5|183442.8|183352.8|183363.6|183273.6|439
1677236100000|2023-02-24 10:55:00|183381|183291|183396|183306|183547.8|183457.8|183378|183288|581
1677236400000|2023-02-24 11:00:00|183396.7|183306.7|183450|183360|183582.1|183492.1|183392.2|183292.4|531
1677236700000|2023-02-24 11:05:00|183449.9|183359.9|183736.7|183646.7|183821.5|183714.9|183433.5|183327.4|651
1677237000000|2023-02-24 11:10:00|183731.3|183641.3|183752.6|183662.6|183824.8|183734.8|183662.6|183572.6|509
1677237300000|2023-02-24 11:15:00|183752.5|183662.5|183796.7|183706.7|183814.8|183724.8|183732.4|183642.4|530
1677237600000|2023-02-24 11:20:00|183824.3|183734.3|183743.9|183653.9|183856.5|183766.5|183621.7|183531.7|699
1677237900000|2023-02-24 11:25:00|183743.5|183653.5|183795.5|183705.5|183837|183747|183735.7|183645.7|575
1677238200000|2023-02-24 11:30:00|183794.7|183704.7|183914.8|183824.8|183916.4|183826.4|183794.7|183704.7|514
1677238500000|2023-02-24 11:35:00|183914.7|183824.7|184054.1|183964.1|184179.8|184049.8|183907|183817|559
1677238800000|2023-02-24 11:40:00|184053.4|183963.4|184100.8|184010.8|184119.9|184029.9|184051.8|183961.8|515
1677239100000|2023-02-24 11:45:00|184100.7|184010.7|184320.2|184230.2|184369.7|184279.7|184100.4|184010.4|727
1677239400000|2023-02-24 11:50:00|184324.3|184234.3|184399.9|184309.9|184471.8|184381.8|184297.1|184207.1|705
1677239700000|2023-02-24 11:55:00|184400.3|184310.3|184180.1|184090.1|184411.5|184321.5|184170.6|184080.6|593
1677240000000|2023-02-24 12:00:00|184181.5|184091.5|184206.5|184116.5|184272.9|184182.9|184113.3|184023.3|645
1677240300000|2023-02-24 12:05:00|184206.4|184116.4|184125.1|184035.1|184228.2|184125.8|184082.3|183992.3|617
1677240600000|2023-02-24 12:10:00|184124.5|184034.5|184006.8|183916.8|184177|184087|184002|183912|710
1677240900000|2023-02-24 12:15:00|184007.3|183917.3|183989.2|183899.2|184032.8|183942.8|183916|183826|521
1677241200000|2023-02-24 12:20:00|183984.4|183894.4|184180.9|184090.9|184193.6|184103.6|183975.7|183885.7|660
1677241500000|2023-02-24 12:25:00|184182.9|184092.9|184189.3|184099.3|184199.7|184109.7|184056.1|183962|739
1677241800000|2023-02-24 12:30:00|184191.7|184101.7|184209.4|184119.4|184319|184229|184078.5|183988.5|581
1677242100000|2023-02-24 12:35:00|184210.5|184120.5|184227.5|184137.5|184238.7|184148.7|184164.2|184074.2|658
1677242400000|2023-02-24 12:40:00|184226.6|184136.6|184198.6|184108.6|184230.6|184140.6|184128.2|184038.2|715
1677242700000|2023-02-24 12:45:00|184200.2|184110.2|184313.2|184223.2|184317.9|184227.9|184197.1|184107.1|484
1677243000000|2023-02-24 12:50:00|184313.8|184223.8|184379.9|184289.9|184393.8|184303.8|184234|184144|413
1677243300000|2023-02-24 12:55:00|184382.7|184292.7|184480.1|184390.1|184493.4|184403.4|184377|184287|726
1677243600000|2023-02-24 13:00:00|184484.2|184394.2|184665.7|184575.7|184722.4|184632.4|184483.4|184393.4|501
1677243900000|2023-02-24 13:05:00|184665.5|184575.5|184586.3|184496.3|184668.1|184578.1|184542.7|184452.7|729
1677244200000|2023-02-24 13:10:00|184587.6|184497.6|184758|184668|184809.9|184719.9|184525.4|184435.4|663
1677244500000|2023-02-24 13:15:00|184758.7|184668.7|184617.1|184527.1|184902.7|184812.7|184607.9|184517.9|518
1677244800000|2023-02-24 13:20:00|184617.3|184527.3|184665.9|184575.9|184761.5|184671.5|184482.7|184392.7|617
1677245100000|2023-02-24 13:25:00|184662.8|184572.8|184779.7|184437.7|184781.3|184577.8|184561.4|184340.3|693
1677245400000|2023-02-24 13:30:00|184784|184442|184713.5|184583.5|185025.8|184851.4|184654|184366.3|1076
1677245700000|2023-02-24 13:35:00|184716.9|184586.9|184778.6|184688.6|184829.2|184739.2|184612.9|184502.7|1088
1677246000000|2023-02-24 13:40:00|184778.7|184688.7|184715.7|184625.7|184815.7|184725.7|184651.9|184561.9|1004
1677246300000|2023-02-24 13:45:00|184715|184625|184283.4|184193.4|184715.3|184625.3|184277.5|184162.6|788
1677246600000|2023-02-24 13:50:00|184289.9|184159.9|183888.7|183798.7|184290.5|184160.5|183826.6|183696.6|825
1677246900000|2023-02-24 13:55:00|183894.9|183804.9|183881.8|183791.8|183993.9|183903.9|183713.1|183623.1|677
1677247200000|2023-02-24 14:00:00|183875.1|183785.1|184328|184198|184384.2|184279.8|183870.3|183780.3|996
1677247500000|2023-02-24 14:05:00|184328.8|184198.8|184590.5|184500.5|184598.7|184508.7|184314.4|184196|831
1677247800000|2023-02-24 14:10:00|184591.4|184501.4|184683.6|184593.6|184699.8|184609.8|184580.9|184490.9|874
1677248100000|2023-02-24 14:15:00|184683.7|184593.7|184694.8|184604.8|184875.6|184785.6|184611|184521|911
1677248400000|2023-02-24 14:20:00|184694.9|184604.9|184616.5|184486.5|184762.6|184648.7|184518.1|184428.1|878
1677248700000|2023-02-24 14:25:00|184615.9|184485.9|184458.2|184368.2|184686.1|184596.1|184453.7|184363.7|763
1677249000000|2023-02-24 14:30:00|184450.6|184360.6|184275.5|184185.5|184520.5|184430.5|184239.5|184149.5|889
1677249300000|2023-02-24 14:35:00|184274.1|184184.1|183929.2|183799.2|184370.3|184262.4|183906.6|183797.4|894
1677249600000|2023-02-24 14:40:00|183928.4|183798.4|184245.6|184155.6|184259.1|184169.1|183874.2|183765|858
1677249900000|2023-02-24 14:45:00|184245.8|184155.8|184190|184100|184297.3|184207.3|184160.9|184070.9|808
1677250200000|2023-02-24 14:50:00|184194|184104|183984.3|183894.3|184243.6|184153.6|183939.3|183834.4|821
1677250500000|2023-02-24 14:55:00|183982.9|183892.9|184324.5|183982.5|184336.6|184100.4|183918|183811.9|896
1677250800000|2023-02-24 15:00:00|184321.6|183979.6|183887|183797|184374.6|184114.7|183873.1|183778|1015
1677251100000|2023-02-24 15:05:00|183885.5|183795.5|183985.5|183895.5|184127.8|184022.3|183879.2|183772.5|862
1677251400000|2023-02-24 15:10:00|183985.6|183895.6|184284.9|184154.9|184298.6|184199.3|183976.9|183886.9|794
1677251700000|2023-02-24 15:15:00|184285.4|184155.4|184297|184207|184396.9|184306.9|184179.2|184089.2|656
1677252000000|2023-02-24 15:20:00|184285|184195|184238.4|184148.4|184378.9|184279.5|184213.8|184106.8|562
1677252300000|2023-02-24 15:25:00|184237.4|184147.4|184300.4|184210.4|184419.1|184323.8|184235.1|184145.1|650
1677252600000|2023-02-24 15:30:00|184298.6|184208.6|184397.2|184307.2|184431.3|184341.3|184255.7|184165.7|600
1677252900000|2023-02-24 15:35:00|184397.1|184307.1|184405.7|184315.7|184444.9|184354.9|184302|184212|634
1677253200000|2023-02-24 15:40:00|184405.6|184315.6|184134.1|184044.1|184425|184335|184133|184023|678
1677253500000|2023-02-24 15:45:00|184130|184040|184310.5|184220.5|184313.4|184223.4|184066.7|183976.7|720
1677253800000|2023-02-24 15:50:00|184309.6|184219.6|184463.3|184373.3|184472.9|184382.9|184286.3|184191.5|563
1677254100000|2023-02-24 15:55:00|184459.2|184369.2|184408.6|184318.6|184489.9|184399.9|184404.2|184291.8|684
1677254400000|2023-02-24 16:00:00|184408|184318|184349.9|184259.9|184484.5|184394.5|184279.7|184181.6|811
1677254700000|2023-02-24 16:05:00|184346.1|184256.1|184493.2|184403.2|184510|184420|184301.1|184211.1|686
1677255000000|2023-02-24 16:10:00|184493.4|184403.4|184507.7|184417.7|184512.7|184422.7|184474.4|184384.4|495
1677255300000|2023-02-24 16:15:00|184507.8|184417.8|184329|184239|184509.2|184419.2|184320|184230|438
1677255600000|2023-02-24 16:20:00|184329.3|184239.3|184212.8|184122.8|184369.5|184279.5|184161.3|184071.3|469
1677255900000|2023-02-24 16:25:00|184216.2|184126.2|184212.6|184122.6|184270.4|184180.4|184152.1|184062.1|529
1677256200000|2023-02-24 16:30:00|184212.8|184122.8|184216.8|184126.8|184261.5|184144.8|184155|184065|516
1677256500000|2023-02-24 16:35:00|184216.2|184126.2|184304.4|184214.4|184347.3|184240.1|184215.9|184119.1|539
1677256800000|2023-02-24 16:40:00|184305.8|184215.8|184225.9|184095.9|184342.5|184229|184177.4|184075.9|563
1677257100000|2023-02-24 16:45:00|184230.7|184100.7|184216|184126|184241.6|184135.8|184156.8|184048.9|580
1677257400000|2023-02-24 16:50:00|184216.1|184126.1|184218.8|184128.8|184236.4|184143.9|184172.1|184082.1|408
1677257700000|2023-02-24 16:55:00|184220.2|184130.2|184210.9|184120.9|184236.5|184146.5|184172|184066.7|383
1677258000000|2023-02-24 17:00:00|184214.1|184124.1|184294.7|184164.7|184297|184167|184172.8|184055.6|696
1677258300000|2023-02-24 17:05:00|184294.3|184164.3|184191.1|184061.1|184338.8|184208.8|184183.9|184053.9|868
1677258600000|2023-02-24 17:10:00|184190|184060|184171.4|184041.4|184236.5|184106.5|184145.7|184041.4|769
1677258900000|2023-02-24 17:15:00|184172.6|184042.6|184243|184153|184243.9|184153.9|184166.7|184036.7|582
1677259200000|2023-02-24 17:20:00|184243.2|184153.2|184176.6|184086.6|184247.9|184157.9|184163.6|184067.1|575
1677259500000|2023-02-24 17:25:00|184176.2|184086.2|184201.4|184071.4|184257.3|184145.1|184170.9|184049.8|626
1677259800000|2023-02-24 17:30:00|184201.2|184071.2|184113.9|183983.9|184201.3|184071.3|184062.5|183932.5|694
1677260100000|2023-02-24 17:35:00|184115.5|183985.5|184174.4|184044.4|184182.4|184052.4|184079.7|183975|565
1677260400000|2023-02-24 17:40:00|184176.4|184046.4|184207.7|184077.7|184218.6|184088.6|184159.4|184042.2|849
1677260700000|2023-02-24 17:45:00|184208.3|184078.3|184196.1|184106.1|184234|184121.3|184175.6|184065.2|751
1677261000000|2023-02-24 17:50:00|184198.9|184108.9|184318.8|184228.8|184343.5|184237.6|184198.9|184108.9|465
1677261300000|2023-02-24 17:55:00|184316.3|184226.3|184279.1|184189.1|184333.4|184243.4|184274.5|184184.5|677
1677261600000|2023-02-24 18:00:00|184278|184188|184303.4|184173.4|184303.6|184210.7|184166.7|184068.7|663
1677261900000|2023-02-24 18:05:00|184304.1|184174.1|184376.5|184246.5|184389.4|184259.4|184256|184126|589
1677262200000|2023-02-24 18:10:00|184376.6|184246.6|184421.3|184291.3|184427.6|184297.6|184333.1|184203.1|683
1677262500000|2023-02-24 18:15:00|184415.1|184285.1|184396.6|184266.6|184415.1|184285.1|184380.5|184250.5|654
1677262800000|2023-02-24 18:20:00|184396.9|184266.9|184372.8|184282.8|184408.7|184306.9|184365.4|184248.1|522
1677263100000|2023-02-24 18:25:00|184372.6|184282.6|184323.7|184233.7|184395.8|184305.8|184310.1|184220.1|612
1677263400000|2023-02-24 18:30:00|184324|184234|184389.5|184299.5|184444.8|184354.8|184324|184234|483
1677263700000|2023-02-24 18:35:00|184389.7|184299.7|184392.9|184302.9|184407.8|184317.8|184382.8|184292.8|323
1677264000000|2023-02-24 18:40:00|184392.7|184302.7|184395.6|184305.6|184428.2|184323.3|184382.5|184280.6|360
1677264300000|2023-02-24 18:45:00|184395.8|184305.8|184404|184314|184435.1|184341.7|184391.9|184282.5|430
1677264600000|2023-02-24 18:50:00|184401.8|184311.8|184380.9|184290.9|184412.3|184322.3|184378.9|184288.9|362
1677264900000|2023-02-24 18:55:00|184381|184291|184430.1|184340.1|184443.1|184349.7|184348.7|184258.7|526
1677265200000|2023-02-24 19:00:00|184429.4|184339.4|184363.3|184233.3|184446.3|184356.3|184337.7|184227.1|324
1677265500000|2023-02-24 19:05:00|184364|184234|184357.7|184227.7|184368.3|184269.3|184338.8|184226.4|327
1677265800000|2023-02-24 19:10:00|184360.9|184230.9|184351.9|184221.9|184362.7|184253|184331.6|184217.7|470
1677266100000|2023-02-24 19:15:00|184351.6|184221.6|184329.2|184239.2|184365.3|184255.7|184329.2|184220.5|340
1677266400000|2023-02-24 19:20:00|184327.1|184237.1|184421.4|184331.4|184444.6|184343.1|184327|184219.8|495
1677266700000|2023-02-24 19:25:00|184421|184331|184441|184311|184461.7|184346.7|184412.4|184298.1|475
1677267000000|2023-02-24 19:30:00|184440.6|184310.6|184413.1|184323.1|184452.5|184349.8|184361.5|184231.5|424
1677267300000|2023-02-24 19:35:00|184416.2|184326.2|184453.3|184323.3|184458.5|184349.9|184411.5|184301.9|520
1677267600000|2023-02-24 19:40:00|184453.4|184323.4|184453.5|184323.5|184467.3|184358.7|184432.5|184312|625
1677267900000|2023-02-24 19:45:00|184455.9|184325.9|184400.3|184310.3|184459.8|184349.4|184398.5|184284.6|310
1677268200000|2023-02-24 19:50:00|184400.2|184310.2|184359.2|184229.2|184427.4|184310.2|184315.3|184185.3|346
1677268500000|2023-02-24 19:55:00|184359.1|184229.1|184350.1|184220.1|184424.7|184305|184326.9|184209.7|536
1677268800000|2023-02-24 20:00:00|184349.7|184219.7|184318.2|184188.2|184370|184240|184282.3|184158.2|542
1677269100000|2023-02-24 20:05:00|184318.1|184188.1|184284|184154|184347.1|184210.2|184215.8|184085.8|469
1677269400000|2023-02-24 20:10:00|184284.6|184154.6|184308.5|184178.5|184328.6|184184.2|184225.6|184095.6|351
1677269700000|2023-02-24 20:15:00|184308.9|184178.9|184302.2|184172.2|184366.2|184236.2|184298.1|184141.1|331
1677270000000|2023-02-24 20:20:00|184301.9|184171.9|184194|184064|184318|184171.9|184192.4|184062.4|584
1677270300000|2023-02-24 20:25:00|184194.6|184064.6|184198.7|184108.7|184243|184131.3|184190.4|184063.9|427
1677270600000|2023-02-24 20:30:00|184142|184052|184215.7|184085.7|184237.3|184111.5|184142|184044|418
1677270900000|2023-02-24 20:35:00|184214.6|184084.6|184323.7|184193.7|184373.2|184243.2|184212|184082|457
1677271200000|2023-02-24 20:40:00|184328.4|184198.4|184324.9|184194.9|184357.5|184227.5|184312|184182|252
1677271500000|2023-02-24 20:45:00|184325.8|184195.8|184321.5|184191.5|184356.2|184226.2|184304.2|184174.2|339
1677271800000|2023-02-24 20:50:00|184324.9|184194.9|184325.2|184195.2|184338.3|184223.6|184306.7|184176.7|584
1677272100000|2023-02-24 20:55:00|184323.5|184193.5|184298.7|184168.7|184343.5|184213.5|184288.2|184158.2|418
1677272400000|2023-02-24 21:00:00|184299.4|184169.4|184317.9|184187.9|184328.1|184198.5|184286.7|184168.7|194
1677272700000|2023-02-24 21:05:00|184318|184188|184325.9|184195.9|184339.5|184209.5|184306.4|184176.4|130
1677273000000|2023-02-24 21:10:00|184334.8|184204.8|184320.7|184190.7|184342|184212|184308|184178|114
1677273300000|2023-02-24 21:15:00|184315.9|184185.9|184317.9|184187.9|184337|184207|184300|184170|185
1677273600000|2023-02-24 21:20:00|184315.4|184185.4|184356|184226|184356|184226|184305|184175|110
1677273900000|2023-02-24 21:25:00|184390|184260|184265.6|184135.6|184394.2|184264.2|184251.1|184121.1|158
1677274200000|2023-02-24 21:30:00|184264.1|184134.1|184383.8|184253.8|184392.3|184262.3|184264.1|184134.1|100
1677274500000|2023-02-24 21:35:00|184386.4|184256.4|184306.4|184176.4|184387.1|184257.1|184281.2|184151.2|111
1677274800000|2023-02-24 21:40:00|184306.5|184176.5|184299.9|184169.9|184387.8|184207.6|184284.1|184090.6|108
1677275100000|2023-02-24 21:45:00|184299.8|184169.8|184258.6|184128.6|184408|184203.1|184257.5|184060|131
1677275400000|2023-02-24 21:50:00|184252.8|184122.8|184346.9|184216.9|184478|184258.8|184235.5|184048.7|155
1677275700000|2023-02-24 21:55:00|184359.3|184229.3|184291.7|184161.7|184489|184276.7|184265|183999|89
1677445200000|2023-02-26 21:00:00|184586.9|184189.9|184586.9|184189.9|184586.9|184189.9|184431.5|184034.5|3
1677445500000|2023-02-26 21:05:00|184387.5|183990.5|184387.5|183990.5|184387.5|183990.5|184387.5|183990.5|1
1677445800000|2023-02-26 21:10:00|184586.9|184189.9|184586.9|184189.9|184586.9|184189.9|184586.9|184189.9|1
1677446100000|2023-02-26 21:15:00|184417.1|184020.1|184537.4|184140.4|184586.9|184189.9|184417.1|184020.1|7
1677446400000|2023-02-26 21:20:00|184582.6|184185.6|184586.9|184189.9|184586.9|184189.9|184387.5|183990.5|4
1677446700000|2023-02-26 21:25:00|184582.6|184185.6|184586.9|184189.9|184586.9|184189.9|184387.5|183990.5|4
1677447000000|2023-02-26 21:30:00|184387.5|183990.5|184586.9|184189.9|184586.9|184189.9|184387.5|183990.5|2
1677447300000|2023-02-26 21:35:00|184423.5|184026.5|184586.9|184189.9|184586.9|184189.9|184423.5|184026.5|11
1677447600000|2023-02-26 21:40:00|184478.5|184081.5|184586.9|184189.9|184586.9|184189.9|184423.5|184026.5|8
1677447900000|2023-02-26 21:45:00|184478.5|184081.5|184586.9|184189.9|184586.9|184189.9|184423.5|184026.5|9
1677448200000|2023-02-26 21:50:00|184420.6|184023.6|184420.6|184023.6|184431.5|184034.5|184420.6|184023.6|3
1677448500000|2023-02-26 21:55:00|184422.6|184025.6|184420.6|184023.6|184422.6|184025.6|184420.6|184023.6|2
1677448800000|2023-02-26 22:00:00|184586.9|184189.9|184586.9|184189.9|184586.9|184189.9|184423.5|184026.5|3
1677449100000|2023-02-26 22:05:00|184402.5|184005.5|184600.7|184203.7|184600.7|184203.7|183972.5|183575.5|22
1677449400000|2023-02-26 22:10:00|184403.4|184006.4|184600.7|184203.7|184600.7|184203.7|184385.5|183988.5|11
1677449700000|2023-02-26 22:15:00|184392|183995|184560|184163|184600.7|184203.7|184365|183993|39
1677450000000|2023-02-26 22:20:00|184405.9|184008.9|184394.6|184052.6|184573.2|184231.2|184365|183986.2|59
1677450300000|2023-02-26 22:25:00|184454.1|184112.1|183973|183631|184548.3|184206.3|183972.8|183630.8|52
1677450600000|2023-02-26 22:30:00|183980.5|183638.5|184395.5|184053.5|184422.1|184080.1|183980.5|183638.5|102
1677450900000|2023-02-26 22:35:00|184395.1|184053.1|184500.7|184158.7|184537.1|184195.1|184247.7|183905.7|88
1677451200000|2023-02-26 22:40:00|184503.9|184161.9|184502.5|184160.5|184503.9|184161.9|184249.3|183907.3|13
1677451500000|2023-02-26 22:45:00|184327.4|183985.4|184501.6|184159.6|184502.1|184160.1|184248.8|183906.8|24
1677451800000|2023-02-26 22:50:00|184460.6|184118.6|184390.5|184048.5|184557.6|184215.6|184230.3|183888.3|124
1677452100000|2023-02-26 22:55:00|184484.8|184142.8|184430.5|184088.5|184555.2|184213.2|184325.5|183983.5|100
1677452400000|2023-02-26 23:00:00|184355.3|184013.3|184405.4|184063.4|184594.2|184252.2|184258.6|183916.6|312
1677452700000|2023-02-26 23:05:00|184405.1|184063.1|184408.5|184066.5|184499.5|184157.5|184393.5|184051.5|227
1677453000000|2023-02-26 23:10:00|184408|184066|184420.1|184078.1|184457.2|184115.2|184390.7|184048.7|295
1677453300000|2023-02-26 23:15:00|184421.1|184079.1|184398.1|184056.1|184447.5|184105.5|184388.5|184046.5|212
1677453600000|2023-02-26 23:20:00|184398.3|184056.3|184398.2|184056.2|184436.7|184094.7|184385.8|184043.8|193
1677453900000|2023-02-26 23:25:00|184416.7|184074.7|184406|184064|184469.1|184127.1|184382|184040|260
1677454200000|2023-02-26 23:30:00|184405.9|184063.9|184401.4|184059.4|184441.2|184099.2|184389.9|184047.9|306
1677454500000|2023-02-26 23:35:00|184401.5|184059.5|184406.3|184064.3|184417.3|184075.3|184383.3|184041.3|301
1677454800000|2023-02-26 23:40:00|184406.2|184064.2|184404.8|184062.8|184429.5|184087.5|184380.7|184038.7|265
1677455100000|2023-02-26 23:45:00|184404.7|184062.7|184406.5|184064.5|184440.3|184098.3|184389.5|184047.5|335
1677455400000|2023-02-26 23:50:00|184393.9|184051.9|184406|184064|184431.2|184089.2|184386.7|184044.7|320
1677455700000|2023-02-26 23:55:00|184405.7|184063.7|184399.5|184057.5|184459.2|184117.2|184389.2|184047.2|277
1677456000000|2023-02-27 00:00:00|184406.4|184064.4|184419.2|184115.7|184443.6|184138.1|184378.6|184036.6|442
1677456300000|2023-02-27 00:05:00|184419.1|184116.3|184459.9|184129.3|184545.4|184203.4|184398|184088.8|233
1677456600000|2023-02-27 00:10:00|184458.6|184135.7|184396.3|184106.7|184528.3|184186.3|184391.3|184104.1|250
1677456900000|2023-02-27 00:15:00|184471.1|184149.6|184400.2|184133.6|184495.5|184156.5|184380|184089.9|166
1677457200000|2023-02-27 00:20:00|184397.4|184130.9|184475|184143|184499.4|184157.4|184382|184099.2|132
1677457500000|2023-02-27 00:25:00|184475.1|184143.1|184408.7|184098.5|184475.1|184143.9|184395.3|184097.5|185
1677457800000|2023-02-27 00:30:00|184440.8|184129.3|184400|184114|184453.6|184147.4|184386|184094.5|197
1677458100000|2023-02-27 00:35:00|184400.6|184147.4|184380.6|184123.8|184507.6|184228|184358|184099.9|264
1677458400000|2023-02-27 00:40:00|184380.5|184123.9|184146|184016|184434.9|184215.9|184134.9|183988.6|419
1677458700000|2023-02-27 00:45:00|184146.3|184016.3|184282.2|184069.1|184311.4|184155.2|184138.6|184001|585
1677459000000|2023-02-27 00:50:00|184245.5|184115.5|184331.4|184101.1|184441.8|184178.4|184245.5|184053|762
1677459300000|2023-02-27 00:55:00|184331.6|184101.5|184259.1|184008.2|184345.5|184139.1|184178.4|184007.5|740
1677459600000|2023-02-27 01:00:00|184257.5|184010.9|184250.1|184036.8|184266|184096.5|184177.7|184008.1|790
1677459900000|2023-02-27 01:05:00|184249.9|184036.5|184194.3|184064.3|184255|184081.3|184151|183986.6|574
1677460200000|2023-02-27 01:10:00|184193.6|184063.6|184255.6|184039.7|184259.5|184105.5|184179.1|184015.6|524
1677460500000|2023-02-27 01:15:00|184256.6|184033.8|184155.2|184025.2|184256.6|184052|184151.2|183983|569
1677460800000|2023-02-27 01:20:00|184154.5|184024.5|184171.2|184041.2|184179.6|184049.6|184139.2|184009.2|514
1677461100000|2023-02-27 01:25:00|184173.6|184043.6|184234.3|184032.8|184236.3|184071|184118.1|183963.3|612
1677461400000|2023-02-27 01:30:00|184234|184032.7|184155.1|184025.1|184234.9|184073.2|184140.9|183983.3|680
1677461700000|2023-02-27 01:35:00|184154.1|184024.1|184089.2|183959.2|184190.4|184043.1|184072.1|183942.1|730
1677462000000|2023-02-27 01:40:00|184089.9|183959.9|184072.6|183942.6|184113.8|183983.8|184071|183941|590
1677462300000|2023-02-27 01:45:00|184072.5|183942.5|184083.1|183953.1|184144.4|183976.3|184049.3|183919.3|547
1677462600000|2023-02-27 01:50:00|184083.2|183953.2|184090.8|183881.7|184102|183972|184040.7|183869.3|499
1677462900000|2023-02-27 01:55:00|184098.2|183887.1|184084.7|183879|184123.6|183944.5|184050.3|183866.8|412
1677463200000|2023-02-27 02:00:00|184103.5|183879.3|184112.4|183866.1|184136.8|183949.1|184062.9|183859.1|383
1677463500000|2023-02-27 02:05:00|184116.9|183870.3|184223.5|184093.5|184278.2|184102.4|184100.5|183870.3|603
1677463800000|2023-02-27 02:10:00|184224.8|184094.8|184212.1|184082.1|184284|184128|184201.9|184050.5|560
1677464100000|2023-02-27 02:15:00|184211.2|184081.2|184163|184033|184221.8|184091.8|184139.9|184009.9|410
1677464400000|2023-02-27 02:20:00|184181.4|183980.8|184172.2|184042.2|184202.8|184058.6|184125.7|183955|344
1677464700000|2023-02-27 02:25:00|184167.2|184037.2|184208.9|184078.9|184218.5|184088.5|184147.8|183981.3|561
1677465000000|2023-02-27 02:30:00|184209.2|184079.2|184136|184006|184220.1|184090.1|184123.5|183993.5|752
1677465300000|2023-02-27 02:35:00|184136.1|184006.1|184147.1|184017.1|184185.4|184048.2|184107.9|183939.7|316
1677465600000|2023-02-27 02:40:00|184147.2|184017.2|184278.4|184148.4|184287.1|184157.1|184147.2|183986.2|607
1677465900000|2023-02-27 02:45:00|184262.2|184132.2|184280.8|184150.8|184298.9|184168.9|184262.2|184132.2|669
1677466200000|2023-02-27 02:50:00|184284.1|184154.1|184284.9|184154.9|184311.6|184163.7|184266.1|184104.4|619
1677466500000|2023-02-27 02:55:00|184285.2|184155.2|184272|184142|184293.4|184163.4|184266.4|184136.4|334
1677466800000|2023-02-27 03:00:00|184272.6|184142.6|184297.4|184167.4|184300.2|184170.2|184252|184080.1|349
1677467100000|2023-02-27 03:05:00|184297.5|184167.5|184289.8|184159.8|184320.8|184169.8|184266.9|184111.9|255
1677467400000|2023-02-27 03:10:00|184289.1|184159.1|184283.1|184153.1|184340.1|184173.5|184279.4|184102.8|282
1677467700000|2023-02-27 03:15:00|184288|184158|184358|184146.7|184371|184203.7|184283.4|184114.2|302
1677468000000|2023-02-27 03:20:00|184357.7|184146.5|184357.4|184145.2|184383.4|184201|184315.5|184125.4|235
1677468300000|2023-02-27 03:25:00|184360.7|184136.4|184377.4|184143.2|184393|184197.4|184327.4|184130|230
1677468600000|2023-02-27 03:30:00|184384.1|184135.8|184455|184325|184523.1|184327|184338.9|184133.8|357
1677468900000|2023-02-27 03:35:00|184454.9|184324.9|184471.5|184341.5|184493.6|184363.6|184452.1|184322.1|208
1677469200000|2023-02-27 03:40:00|184471.2|184341.2|184566.6|184436.6|184589.5|184459.5|184471.2|184301.1|710
1677469500000|2023-02-27 03:45:00|184566.8|184436.8|184584|184454|184592.7|184462.7|184555.5|184425.5|441
1677469800000|2023-02-27 03:50:00|184587.9|184457.9|184577.2|184447.2|184593.8|184463.8|184566.6|184436.6|388
1677470100000|2023-02-27 03:55:00|184578.4|184448.4|184521.6|184391.6|184588.7|184458.7|184469.3|184297.5|511
1677470400000|2023-02-27 04:00:00|184523.5|184393.5|184521.1|184391.1|184566|184401.5|184477.5|184347.5|347
1677470700000|2023-02-27 04:05:00|184520.8|184390.8|184507.7|184302.9|184542.2|184390.8|184467.5|184293.2|435
1677471000000|2023-02-27 04:10:00|184508|184303.2|184476.3|184249.2|184527.7|184363|184452.2|184219.3|353
1677471300000|2023-02-27 04:15:00|184469.8|184242.8|184465.4|184249.7|184484.2|184303.7|184417.5|184236.9|303
1677471600000|2023-02-27 04:20:00|184420.7|184290.7|184457.3|184232.2|184509|184314.4|184414.4|184209|322
1677471900000|2023-02-27 04:25:00|184459.1|184228.8|184541|184335|184547.3|184337.9|184402.3|184221.8|247
1677472200000|2023-02-27 04:30:00|184540.9|184333.8|184519.4|184313|184557.5|184370.2|184472.8|184308.6|323
1677472500000|2023-02-27 04:35:00|184519.3|184312.8|184497.4|184367.4|184535.5|184376.7|184468.3|184306.3|327
1677472800000|2023-02-27 04:40:00|184497.3|184367.3|184593.9|184361.3|184611.8|184405.2|184487.1|184317.2|293
1677473100000|2023-02-27 04:45:00|184595|184363.7|184596.2|184370.1|184612.9|184408.5|184496.4|184331.2|348
1677473400000|2023-02-27 04:50:00|184596.3|184370.2|184491.9|184361.9|184602.2|184409.5|184491.9|184330.2|264
1677473700000|2023-02-27 04:55:00|184491.8|184361.8|184476.9|184346.9|184570.4|184372.4|184453.8|184323.8|355
1677474000000|2023-02-27 05:00:00|184477.4|184347.4|184483.5|184273|184563.6|184347.5|184433.1|184248.3|441
1677474300000|2023-02-27 05:05:00|184484.7|184273.4|184480.7|184272.3|184494.8|184317.8|184392.9|184218|432
1677474600000|2023-02-27 05:10:00|184479.9|184272.7|184518.3|184298.5|184546.2|184353.3|184438.9|184260|368
1677474900000|2023-02-27 05:15:00|184518.4|184298.6|184511.6|184381.6|184548.4|184386.3|184464.7|184289.2|460
1677475200000|2023-02-27 05:20:00|184513.8|184383.8|184627.5|184497.5|184662.4|184498.5|184512.8|184345.4|530
1677475500000|2023-02-27 05:25:00|184627.8|184497.8|184611.5|184481.5|184643.9|184499.1|184574.9|184440.9|527
1677475800000|2023-02-27 05:30:00|184611.1|184481.1|184626.7|184496.7|184669.4|184505.9|184569.8|184417.7|444
1677476100000|2023-02-27 05:35:00|184626.6|184496.6|184602.9|184472.9|184669.4|184503.5|184542.3|184381.3|333
1677476400000|2023-02-27 05:40:00|184602.5|184472.5|184590.1|184460.1|184629.8|184489.3|184560.6|184415|249
1677476700000|2023-02-27 05:45:00|184589.8|184459.8|184617.1|184487.1|184637.2|184491.6|184573.5|184407.8|241
1677477000000|2023-02-27 05:50:00|184617|184487|184592.7|184462.7|184655.1|184497.3|184559.2|184429.2|215
1677477300000|2023-02-27 05:55:00|184593.2|184463.2|184658.7|184528.7|184681.7|184551.7|184565.5|184435.5|331
1677477600000|2023-02-27 06:00:00|184666.8|184536.8|184603.4|184473.4|184666.8|184536.8|184530.5|184400.5|453
1677477900000|2023-02-27 06:05:00|184603.3|184473.3|184559|184429|184636.7|184506.7|184559|184429|452
1677478200000|2023-02-27 06:10:00|184572.6|184442.6|184428.2|184298.2|184592.5|184462.5|184345.2|184209.7|662
1677478500000|2023-02-27 06:15:00|184433.8|184303.8|184617.9|184487.9|184647.9|184509.8|184417|184259|499
1677478800000|2023-02-27 06:20:00|184614.9|184484.9|184624.8|184494.8|184626.9|184496.9|184527.6|184370.3|340
1677479100000|2023-02-27 06:25:00|184628.7|184498.7|184689.5|184559.5|184714.5|184584.5|184534.9|184380.7|693
1677479400000|2023-02-27 06:30:00|184690.2|184560.2|184638.2|184508.2|184706.5|184576.5|184619.6|184489.6|747
1677479700000|2023-02-27 06:35:00|184638.7|184508.7|184710.6|184580.6|184730.4|184600.4|184631.3|184501.3|657
1677480000000|2023-02-27 06:40:00|184710.7|184580.7|184853.3|184723.3|184854.8|184724.8|184708.2|184578.2|691
1677480300000|2023-02-27 06:45:00|184849.8|184719.8|184823|184693|184916.7|184786.7|184764.2|184634.2|420
1677480600000|2023-02-27 06:50:00|184828.1|184698.1|184814.2|184684.2|184836.9|184706.9|184795.2|184665.2|320
1677480900000|2023-02-27 06:55:00|184820.3|184690.3|184804.6|184674.6|184837.7|184697.4|184769.6|184626.9|330
1677481200000|2023-02-27 07:00:00|184788.2|184658.2|184643.1|184513.1|184805|184675|184627.8|184497.8|674
1677481500000|2023-02-27 07:05:00|184643.3|184513.3|184347.8|184217.8|184653.3|184523.3|184324.5|184194.5|751
1677481800000|2023-02-27 07:10:00|184347.6|184217.6|184215|184085|184373.6|184244.5|184160.2|184030.2|579
1677482100000|2023-02-27 07:15:00|184219.1|184089.1|184159.1|184069.1|184358.8|184228.8|184113.7|184004.8|666
1677482400000|2023-02-27 07:20:00|184132.9|184042.9|184295.6|184205.6|184350.2|184260.2|184125.9|184022.9|677
1677482700000|2023-02-27 07:25:00|184310.3|184180.3|184135.1|184045.1|184329.6|184199.6|184129.6|184039.6|757
1677483000000|2023-02-27 07:30:00|184130.5|184040.5|184295.2|184205.2|184368.3|184273.4|184119.9|184029.9|557
1677483300000|2023-02-27 07:35:00|184295.9|184205.9|184325.2|184235.2|184340|184243.5|184144.9|184053.8|519
1677483600000|2023-02-27 07:40:00|184325|184235|184187.8|184097.8|184396.5|184275.7|184187.8|184085.6|638
1677483900000|2023-02-27 07:45:00|184178.5|184088.5|184137.2|184007.2|184234.6|184104.6|183961.7|183847.3|623
1677484200000|2023-02-27 07:50:00|184134.7|184004.7|184016|183886|184139|184009|183889|183799|650
1677484500000|2023-02-27 07:55:00|184015.9|183885.9|183983.1|183853.1|184259.9|184165|183954.4|183833|577
1677484800000|2023-02-27 08:00:00|183977.5|183887.5|184061.9|183931.9|184067.8|183937.8|183798.4|183708.4|860
1677485100000|2023-02-27 08:05:00|184062.5|183932.5|183991.9|183901.9|184152.1|184057.3|183976.4|183867.2|687
1677485400000|2023-02-27 08:10:00|183992.4|183902.4|184206.6|184116.6|184206.6|184116.6|183965.7|183875.7|650
1677485700000|2023-02-27 08:15:00|184207.4|184117.4|184170.3|184080.3|184211.6|184121.6|184069.5|183979.5|583
1677486000000|2023-02-27 08:20:00|184169.5|184079.5|184159.4|184069.4|184229.4|184139.4|184148.4|184058.4|557
1677486300000|2023-02-27 08:25:00|184159.8|184069.8|183811.1|183721.1|184163.5|184073.5|183806.6|183716.6|784
1677486600000|2023-02-27 08:30:00|183807.4|183717.4|183642.1|183552.1|183830.8|183740.8|183616.7|183526.7|545
1677486900000|2023-02-27 08:35:00|183641.5|183551.5|183546.3|183456.3|183644.4|183554.4|183406.7|183316.7|683
1677487200000|2023-02-27 08:40:00|183546.2|183456.2|183572|183482|183582.7|183492.7|183424.9|183334.9|538
1677487500000|2023-02-27 08:45:00|183572.4|183482.4|183730|183640|183824.1|183734.1|183572.4|183482.4|501
1677487800000|2023-02-27 08:50:00|183735.8|183645.8|183774|183684|183904.3|183814.3|183699.9|183609.9|466
1677488100000|2023-02-27 08:55:00|183773.9|183683.9|183966.3|183876.3|183966.3|183876.3|183721.8|183631.8|625
1677488400000|2023-02-27 09:00:00|183973.5|183883.5|184048.2|183958.2|184077.3|183987.3|183939.3|183849.3|709
1677488700000|2023-02-27 09:05:00|184048.1|183958.1|184013.5|183923.5|184148.4|184058.4|183985.9|183895.9|502
1677489000000|2023-02-27 09:10:00|184016.5|183926.5|183829.5|183739.5|184048.2|183958.2|183818.2|183698.5|777
1677489300000|2023-02-27 09:15:00|183829.4|183739.4|184065.6|183975.6|184076.8|183986.8|183829.4|183739.4|605
1677489600000|2023-02-27 09:20:00|184065.9|183975.9|184063.7|183973.7|184100.9|184010.9|183951.2|183852.8|523
1677489900000|2023-02-27 09:25:00|184064.6|183974.6|184002.6|183912.6|184093|184003|183977.2|183887.2|466
1677490200000|2023-02-27 09:30:00|184000.8|183910.8|184004|183914|184043.3|183953.3|183976.1|183886.1|474
1677490500000|2023-02-27 09:35:00|184003|183913|184125.5|184035.5|184126.2|184036.2|183992.7|183902.7|520
1677490800000|2023-02-27 09:40:00|184125.7|184035.7|184092.8|184002.8|184144.3|184054.3|183995|183905|582
1677491100000|2023-02-27 09:45:00|184095.4|184005.4|184121.5|184031.5|184137.5|184047.5|184026.3|183936.3|591
1677491400000|2023-02-27 09:50:00|184155.7|184065.7|184220.4|184130.4|184226.3|184136.3|184090|184000|551
1677491700000|2023-02-27 09:55:00|184220.6|184130.6|184339.9|184209.9|184340.2|184247.5|184200.5|184110.5|652
1677492000000|2023-02-27 10:00:00|184339.7|184209.7|184595.4|184505.4|184637.2|184547.2|184311.1|184209.7|811
1677492300000|2023-02-27 10:05:00|184595|184505|184582.4|184492.4|184595.7|184505.7|184469.8|184379.8|520
1677492600000|2023-02-27 10:10:00|184582.5|184492.5|184595.8|184505.8|184631.6|184541.6|184563|184473|547
1677492900000|2023-02-27 10:15:00|184594.6|184504.6|184912.5|184822.5|184917.1|184827.1|184569.4|184479.4|595
1677493200000|2023-02-27 10:20:00|184912.6|184822.6|184839.3|184749.3|184915|184825|184754.4|184664.4|433
1677493500000|2023-02-27 10:25:00|184839.1|184749.1|184751.9|184661.9|184843.8|184753.8|184745.9|184655.9|312
1677493800000|2023-02-27 10:30:00|184752.3|184662.3|184768.5|184678.5|184773.4|184683.4|184636.3|184546.3|455
1677494100000|2023-02-27 10:35:00|184771|184681|184695.3|184605.3|184776.9|184686.9|184660.6|184570.6|555
1677494400000|2023-02-27 10:40:00|184695|184605|184527.1|184437.1|184724.6|184634.6|184508.2|184418.2|463
1677494700000|2023-02-27 10:45:00|184525.3|184435.3|184252.1|184162.1|184533|184443|184196.3|184100.7|534
1677495000000|2023-02-27 10:50:00|184252|184162|184343.6|184253.6|184360.5|184270.5|184150.2|184060.2|403
1677495300000|2023-02-27 10:55:00|184341.1|184251.1|184304.9|184214.9|184342.4|184252.4|184218.5|184128.5|411
1677495600000|2023-02-27 11:00:00|184305.1|184215.1|184136.3|184046.3|184331.5|184241.5|184119.9|184014|594
1677495900000|2023-02-27 11:05:00|184136|184046|184089|183999|184202.3|184112.3|183971.4|183881.4|547
1677496200000|2023-02-27 11:10:00|184088.9|183998.9|184094.1|184004.1|184117.1|184027.1|184061.5|183971.5|297
1677496500000|2023-02-27 11:15:00|184093.9|184003.9|184143.2|184053.2|184206.6|184116.6|184082.3|183992.3|351
1677496800000|2023-02-27 11:20:00|184142.6|184052.6|184193.3|184103.3|184210.3|184120.3|184128.4|184038.4|329
1677497100000|2023-02-27 11:25:00|184173.5|184083.5|184200.4|184110.4|184207.2|184117.2|184135.9|184045.9|375
1677497400000|2023-02-27 11:30:00|184198.3|184108.3|184163.9|184073.9|184205.9|184115.9|184047.4|183957.4|486
1677497700000|2023-02-27 11:35:00|184164.2|184074.2|184076.7|183986.7|184181.5|184091.5|184057.2|183967.2|360
1677498000000|2023-02-27 11:40:00|184075.4|183985.4|184074.7|183984.7|184138.8|184048.8|184059.3|183969.3|297
1677498300000|2023-02-27 11:45:00|184074.6|183984.6|184152.2|184062.2|184168.9|184078.9|184053.1|183963.1|348
1677498600000|2023-02-27 11:50:00|184151.5|184061.5|184158.2|184068.2|184169.8|184079.8|184116.2|184026.2|301
1677498900000|2023-02-27 11:55:00|184160.7|184070.7|184160.7|184070.7|184182.3|184092.3|184138.3|184048.3|251
1677499200000|2023-02-27 12:00:00|184161.6|184071.6|184086.1|183996.1|184161.6|184071.6|184062|183961.7|305
1677499500000|2023-02-27 12:05:00|184081.9|183991.9|184070.1|183980.1|184154.4|184064.4|184049|183959|344
1677499800000|2023-02-27 12:10:00|184069.6|183979.6|184070.5|183980.5|184078.5|183988.5|184048.2|183958.2|314
1677500100000|2023-02-27 12:15:00|184071.6|183981.6|183901|183811|184076.3|183986.3|183885.1|183761.2|271
1677500400000|2023-02-27 12:20:00|183886|183796|184070|183980|184183.6|184093.6|183886|183796|575
1677500700000|2023-02-27 12:25:00|184069.8|183979.8|184059.9|183969.9|184125.6|184035.6|184033.9|183943.9|430
1677501000000|2023-02-27 12:30:00|184060.6|183970.6|184098.8|184008.8|184107.8|184017.8|183971.7|183881.7|484
1677501300000|2023-02-27 12:35:00|184099.3|184009.3|184241.4|184151.4|184246.9|184156.9|184098.8|184008.8|509
1677501600000|2023-02-27 12:40:00|184242.9|184152.9|184161.9|184071.9|184280.7|184190.7|184157.5|184067.5|325
1677501900000|2023-02-27 12:45:00|184164.3|184074.3|184152.8|184062.8|184176.6|184086.6|184146.7|184056.7|219
1677502200000|2023-02-27 12:50:00|184152.7|184062.7|184381.7|184291.7|184402.9|184312.9|184152|184062|384
1677502500000|2023-02-27 12:55:00|184381.6|184291.6|184413.1|184323.1|184469.3|184379.3|184330.8|184240.8|557
1677502800000|2023-02-27 13:00:00|184417.2|184327.2|184424.1|184334.1|184426.6|184336.6|184268.9|184178.9|742
1677503100000|2023-02-27 13:05:00|184423.7|184333.7|184307.3|184217.3|184424.8|184334.8|184266.7|184176.7|723
1677503400000|2023-02-27 13:10:00|184307.8|184217.8|184467.8|184377.8|184508.7|184411.5|184287.5|184197.5|647
1677503700000|2023-02-27 13:15:00|184483.2|184393.2|184500.4|184410.4|184580.5|184490.5|184447.7|184357.7|569
1677504000000|2023-02-27 13:20:00|184498.8|184408.8|184472.6|184382.6|184501|184411|184357|184267|717
1677504300000|2023-02-27 13:25:00|184472.8|184382.8|184333.2|184131.7|184472.8|184382.8|184251.4|184121.4|438
1677504600000|2023-02-27 13:30:00|184297|184167|184202.2|184112.2|184347.7|184204.9|184071.7|183981.7|744
1677504900000|2023-02-27 13:35:00|184200.2|184110.2|183892.8|183802.8|184221.5|184131.5|183871.9|183781.9|813
1677505200000|2023-02-27 13:40:00|183889.5|183799.5|183901.5|183811.5|183930.4|183840.4|183786.9|183696.9|768
1677505500000|2023-02-27 13:45:00|183901.9|183811.9|183768.5|183678.5|183906.2|183816.2|183612.4|183522.4|760
1677505800000|2023-02-27 13:50:00|183766.9|183676.9|183885|183795|183892|183802|183621.9|183531.9|806
1677506100000|2023-02-27 13:55:00|183881.3|183791.3|183919.2|183829.2|183995.2|183905.2|183834.2|183744.2|866
1677506400000|2023-02-27 14:00:00|183927.9|183837.9|184030.8|183940.8|184032.5|183942.5|183865.2|183775.2|787
1677506700000|2023-02-27 14:05:00|184031.1|183941.1|184208.4|184118.4|184273.9|184183.9|184027|183937|842
1677507000000|2023-02-27 14:10:00|184208.9|184118.9|184230.7|184140.7|184281.3|184191.3|184203.8|184113.8|605
1677507300000|2023-02-27 14:15:00|184230.3|184140.3|184292.7|184202.7|184379.9|184289.9|184196.2|184106.2|783
1677507600000|2023-02-27 14:20:00|184293|184203|184000.5|183910.5|184293.3|184203.3|183979.8|183889.8|748
1677507900000|2023-02-27 14:25:00|184000.8|183910.8|184130.6|184040.6|184145.2|184046.8|183979|183889|814
1677508200000|2023-02-27 14:30:00|184127.9|184037.9|184188.2|184098.2|184215.8|184125.8|184071.6|183981.6|872
1677508500000|2023-02-27 14:35:00|184185.9|184095.9|184314.8|184224.8|184340.2|184250.2|184156|184066|879
1677508800000|2023-02-27 14:40:00|184314.4|184224.4|184118.4|184028.4|184326.2|184236.2|184070.5|183959.2|725
1677509100000|2023-02-27 14:45:00|184123.9|184033.9|184266.2|184176.2|184311.1|184201.7|184106|183994.5|633
1677509400000|2023-02-27 14:50:00|184267|184177|184129.4|183999.4|184295|184193|184124.7|183994.7|649
1677509700000|2023-02-27 14:55:00|184129.1|183999.1|183937|183807|184138.2|184008.2|183841.8|183720.7|899
1677510000000|2023-02-27 15:00:00|183904.8|183774.8|183891.6|183761.6|183955.7|183825.7|183834.6|183740.2|1006
1677510300000|2023-02-27 15:05:00|183894.1|183764.1|183964.5|183874.5|184102.3|184012.3|183855.9|183762.8|732
1677510600000|2023-02-27 15:10:00|183961.9|183871.9|183946.8|183856.8|184147.9|184057.9|183943.6|183853.6|633
1677510900000|2023-02-27 15:15:00|183946.5|183856.5|183736.3|183646.3|183946.5|183856.5|183736.3|183646.3|698
1677511200000|2023-02-27 15:20:00|183737.7|183647.7|183884.2|183794.2|183961.3|183871.3|183705.5|183615.5|808
1677511500000|2023-02-27 15:25:00|183882.4|183792.4|183951.8|183821.8|183985.6|183895.6|183789|183699|822
1677511800000|2023-02-27 15:30:00|183949.8|183819.8|184141.5|184051.5|184172.6|184082.6|183949.3|183819.3|665
1677512100000|2023-02-27 15:35:00|184140.9|184050.9|184293.7|184163.7|184377.6|184287.6|184095.8|184005.8|843
1677512400000|2023-02-27 15:40:00|184294|184164|184421.2|184331.2|184460.9|184370.9|184289.9|184160.3|794
1677512700000|2023-02-27 15:45:00|184420.1|184330.1|184174.5|184044.5|184420.1|184330.1|184106.3|184013.1|886
1677513000000|2023-02-27 15:50:00|184174.1|184044.1|184107.7|184017.7|184244|184154|184070.6|183958.9|879
1677513300000|2023-02-27 15:55:00|184107.1|184017.1|183991.2|183861.2|184143.2|184053.2|183969|183839|869
1677513600000|2023-02-27 16:00:00|183990.9|183860.9|183868.1|183778.1|183990.9|183860.9|183803.4|183713.4|802
1677513900000|2023-02-27 16:05:00|183867.9|183777.9|183979.5|183889.5|183988.3|183898.3|183823.9|183733.9|550
1677514200000|2023-02-27 16:10:00|183979.3|183889.3|184158.9|184068.9|184173.4|184083.4|183975.5|183885.5|704
1677514500000|2023-02-27 16:15:00|184159.2|184069.2|184274.6|184184.6|184282.8|184192.8|184159.2|184069.2|521
1677514800000|2023-02-27 16:20:00|184274.5|184184.5|184305.1|184215.1|184330.6|184240.6|184268.2|184178.2|735
1677515100000|2023-02-27 16:25:00|184307.5|184217.5|184361.3|184271.3|184366.9|184276.9|184285.5|184195.5|731
1677515400000|2023-02-27 16:30:00|184362.1|184272.1|184439.3|184349.3|184469.9|184379.9|184352.8|184262.8|333
1677515700000|2023-02-27 16:35:00|184441|184351|184264.4|184134.4|184441|184351|184186.2|184056.2|550
1677516000000|2023-02-27 16:40:00|184263.3|184133.3|184272.3|184142.3|184292.3|184187.8|184238.1|184133.3|420
1677516300000|2023-02-27 16:45:00|184272.4|184142.4|184263.9|184173.9|184308|184186.5|184246.9|184142.4|211
1677516600000|2023-02-27 16:50:00|184269|184179|184307.5|184177.5|184315.3|184209.9|184258.2|184153.4|283
1677516900000|2023-02-27 16:55:00|184312.7|184182.7|184329.3|184199.3|184342.7|184212.7|184260.8|184153.1|399
1677517200000|2023-02-27 17:00:00|184324.9|184194.9|184481.6|184351.6|184484.4|184354.4|184303.4|184173.4|511
1677517500000|2023-02-27 17:05:00|184480.6|184350.6|184517.8|184387.8|184519.2|184419|184480.5|184350.5|452
1677517800000|2023-02-27 17:10:00|184514.2|184384.2|184450.8|184360.8|184534.5|184406.4|184440.7|184350.7|458
1677518100000|2023-02-27 17:15:00|184448.5|184358.5|184431.4|184341.4|184472.2|184382.2|184399.3|184309.3|472
1677518400000|2023-02-27 17:20:00|184432.9|184342.9|184492.7|184402.7|184496.2|184406.2|184430.2|184340.2|508
1677518700000|2023-02-27 17:25:00|184488.3|184398.3|184454.5|184364.5|184491.7|184401.7|184453.5|184363.5|288
1677519000000|2023-02-27 17:30:00|184454.7|184364.7|184327|184237|184457.2|184367.2|184320.2|184196.3|692
1677519300000|2023-02-27 17:35:00|184324.4|184234.4|184279|184149|184324.4|184234.4|184255.2|184147|816
1677519600000|2023-02-27 17:40:00|184278.6|184148.6|184185.8|184055.8|184304.8|184174.8|184184.4|184054.4|483
1677519900000|2023-02-27 17:45:00|184184.3|184054.3|184220.9|184090.9|184236.6|184106.6|184173|184043|467
1677520200000|2023-02-27 17:50:00|184221.3|184091.3|184193.7|184103.7|184250.6|184120.6|184193.6|184065.3|557
1677520500000|2023-02-27 17:55:00|184194.1|184104.1|184140.4|184010.4|184235.9|184107.1|184135.8|184005.8|531
1677520800000|2023-02-27 18:00:00|184139.9|184009.9|184146.3|184056.3|184165.5|184058.1|184107.3|184004|632
1677521100000|2023-02-27 18:05:00|184146.8|184056.8|184127.5|184037.5|184150.2|184060.2|184113.1|184023.1|590
1677521400000|2023-02-27 18:10:00|184127.1|184037.1|184243|184153|184246.7|184156.7|184123.6|184033.6|717
1677521700000|2023-02-27 18:15:00|184242.5|184152.5|184221.1|184131.1|184244.5|184154.5|184203.1|184113.1|422
1677522000000|2023-02-27 18:20:00|184223.1|184133.1|184196.9|184106.9|184223.8|184133.8|184188.5|184098.5|493
1677522300000|2023-02-27 18:25:00|184196.8|184106.8|184192.2|184102.2|184218|184128|184176.4|184086.4|437
1677522600000|2023-02-27 18:30:00|184193.1|184103.1|184192.1|184102.1|184209.1|184119.1|184175|184085|354
1677522900000|2023-02-27 18:35:00|184192|184102|184198.4|184108.4|184252.2|184162.2|184190.4|184100.4|410
1677523200000|2023-02-27 18:40:00|184198.7|184108.7|184210.1|184120.1|184217.4|184127.4|184180.4|184090.4|423
1677523500000|2023-02-27 18:45:00|184211.6|184121.6|184213.2|184123.2|184229.1|184139.1|184181.2|184091.2|392
1677523800000|2023-02-27 18:50:00|184214.6|184124.6|184197|184107|184216.7|184126.7|184190|184100|319
1677524100000|2023-02-27 18:55:00|184195.6|184105.6|184167.7|184077.7|184214.9|184124.9|184139.7|184049.7|495
1677524400000|2023-02-27 19:00:00|184165.2|184075.2|184260.8|184170.8|184304.3|184214.3|184143|184053|639
1677524700000|2023-02-27 19:05:00|184257.7|184167.7|184262.2|184132.2|184308.4|184193.7|184255|184126.7|381
1677525000000|2023-02-27 19:10:00|184262.3|184132.3|184236.6|184106.6|184262.3|184132.3|184223.2|184093.2|282
1677525300000|2023-02-27 19:15:00|184236.7|184106.7|184266.9|184136.9|184283|184153|184236.6|184106.6|376
1677525600000|2023-02-27 19:20:00|184267.2|184137.2|184301.1|184171.1|184310.8|184180.8|184251.2|184121.2|288
1677525900000|2023-02-27 19:25:00|184301.2|184171.2|184297.7|184167.7|184308.3|184178.3|184260.1|184130.1|302
1677526200000|2023-02-27 19:30:00|184296.7|184166.7|184227.5|184097.5|184296.7|184166.7|184223.2|184093.2|362
1677526500000|2023-02-27 19:35:00|184227.1|184097.1|184158.8|184068.8|184240|184110|184132.1|184017.1|676
1677526800000|2023-02-27 19:40:00|184159.4|184069.4|184202.9|184112.9|184221.3|184131.3|184142.5|184052.5|506
1677527100000|2023-02-27 19:45:00|184202.5|184112.5|184217.2|184127.2|184232.4|184142.4|184202.5|184112.5|409
1677527400000|2023-02-27 19:50:00|184217.3|184127.3|184214.6|184124.6|184217.3|184127.3|184192.6|184102.6|432
1677527700000|2023-02-27 19:55:00|184214.5|184124.5|184301.7|184171.7|184309.7|184188.9|184208.9|184084.6|330
1677528000000|2023-02-27 20:00:00|184303|184173|184235.9|184105.9|184307.6|184177.6|184234|184104|338
1677528300000|2023-02-27 20:05:00|184236.6|184106.6|184262.2|184132.2|184271.5|184141.5|184214.6|184084.6|214
1677528600000|2023-02-27 20:10:00|184262.3|184132.3|184187.5|184057.5|184294.4|184164.4|184186.9|184056.9|340
1677528900000|2023-02-27 20:15:00|184186.3|184056.3|184156.7|184066.7|184190.5|184090.2|184129.8|184039.8|710
1677529200000|2023-02-27 20:20:00|184157|184067|184122.5|184032.5|184171.6|184081.6|184102.1|184012.1|626
1677529500000|2023-02-27 20:25:00|184122.2|184032.2|184126.7|184036.7|184163.2|184073.2|184118.6|184028.6|296
1677529800000|2023-02-27 20:30:00|184126.9|184036.9|184230.1|184100.1|184261.3|184138.2|184126.2|184036.2|275
1677530100000|2023-02-27 20:35:00|184230|184100|184282.5|184152.5|184315.5|184185.5|184229.8|184099.8|314
1677530400000|2023-02-27 20:40:00|184282.6|184152.6|184203.8|184113.8|184289|184159|184179.4|184068.2|265
1677530700000|2023-02-27 20:45:00|184198.2|184108.2|184281.1|184191.1|184286.3|184196.3|184160.7|184070.7|157
1677531000000|2023-02-27 20:50:00|184283.6|184193.6|184269.6|184139.6|184348.5|184258.5|184260.1|184130.1|259
1677531300000|2023-02-27 20:55:00|184268.8|184138.8|184214.5|184084.5|184268.8|184138.8|184203.7|184073.7|215
1677531600000|2023-02-27 21:00:00|184215.2|184085.2|184181.5|184051.5|184262.8|184132.8|184178.4|184048.4|185
1677531900000|2023-02-27 21:05:00|184181.9|184051.9|184211.7|184121.7|184252.8|184124.8|184179|184049|103
1677532200000|2023-02-27 21:10:00|184210.9|184120.9|184269.1|184139.1|184291.2|184161.2|184209|184105.5|133
1677532500000|2023-02-27 21:15:00|184268.8|184138.8|184241|184111|184268.8|184138.8|184232.8|184102.8|80
1677532800000|2023-02-27 21:20:00|184237.1|184107.1|184153.5|184023.5|184238|184108|184153.3|184023.3|81
1677533100000|2023-02-27 21:25:00|184153.6|184023.6|184149.5|184019.5|184159.5|184029.5|184148.3|184018.3|49
1677533400000|2023-02-27 21:30:00|184150.1|184020.1|184140.3|184010.3|184156.2|184026.2|184131.3|184001.3|50
1677533700000|2023-02-27 21:35:00|184141.7|184011.7|184131|184001|184148.3|184018.3|184124.4|183994.4|108
1677534000000|2023-02-27 21:40:00|184130.9|184000.9|184133.8|184003.8|184135.5|184005.5|184124.4|183994.4|54
1677534300000|2023-02-27 21:45:00|184134|184004|184153.9|184023.9|184245.6|184023.9|184106|183919.9|116
1677534600000|2023-02-27 21:50:00|184154.5|184024.5|184160|184030|184192.7|184030|184114.5|183948.1|151
1677534900000|2023-02-27 21:55:00|184158.8|184028.8|184290.9|183948.9|184316.9|184041.1|184157.9|183900.3|212
1677535200000|2023-02-27 22:00:00|184324.6|183982.6|184352.2|184010.2|184352.2|184010.2|184299.7|183957.7|18
1677535500000|2023-02-27 22:05:00|184354|184012|184346.8|184004.8|184358.6|184016.6|184344|184002|31
1677535800000|2023-02-27 22:10:00|184344.6|184002.6|184334.6|183992.6|184344.6|184002.6|184334.1|183992.1|9
1677536100000|2023-02-27 22:15:00|184334.8|183992.8|184341.5|183999.5|184342.4|184000.4|184333.1|183991.1|87
1677536400000|2023-02-27 22:20:00|184339.3|183997.3|184334|183992|184342.6|184000.6|184333.7|183991.7|58
1677536700000|2023-02-27 22:25:00|184360.8|184018.8|184331.1|183989.1|184360.8|184018.8|184331.1|183989.1|84
1677537000000|2023-02-27 22:30:00|184331.8|183989.8|184339.3|183997.3|184340.4|183998.4|184312.9|183970.9|169
1677537300000|2023-02-27 22:35:00|184339.4|183997.4|184338.1|183996.1|184339.4|183997.4|184335.9|183993.9|9
1677537600000|2023-02-27 22:40:00|184339.2|183997.2|184335.9|183993.9|184339.2|183997.2|184335.8|183993.8|16
1677537900000|2023-02-27 22:45:00|184334|183992|184339.3|183997.3|184359.5|184017.5|184307.1|183965.1|24
1677538200000|2023-02-27 22:50:00|184343|184001|184329.7|183987.7|184343|184001|184329.7|183987.7|15
1677538500000|2023-02-27 22:55:00|184329.8|183987.8|184325.5|183983.5|184337|183995|184292.4|183950.4|34
1677538800000|2023-02-27 23:00:00|184323.7|183981.7|184315.4|183973.4|184386.3|184044.3|184315.4|183973.4|322
1677539100000|2023-02-27 23:05:00|184315.2|183973.2|184334.5|183992.5|184351.4|184009.4|184313.7|183971.7|167
1677539400000|2023-02-27 23:10:00|184309.7|183967.7|184330.1|183988.1|184337.1|183995.1|184304.1|183962.1|177
1677539700000|2023-02-27 23:15:00|184332.5|183990.5|184323.8|183981.8|184346.4|184004.4|184318.6|183976.6|100
1677540000000|2023-02-27 23:20:00|184324.3|183982.3|184326.2|183984.2|184345.6|184003.6|184314.2|183972.2|127
1677540300000|2023-02-27 23:25:00|184326|183984|184328.4|183986.4|184344.2|184002.2|184322.3|183980.3|117
1677540600000|2023-02-27 23:30:00|184328.9|183986.9|184320.1|183978.1|184343.1|184001.1|184313.4|183971.4|229
1677540900000|2023-02-27 23:35:00|184320|183978|184324.1|183982.1|184333.2|183991.2|184317.8|183975.8|104
1677541200000|2023-02-27 23:40:00|184324|183982|184335.7|183993.7|184339.7|183997.7|184320.2|183978.2|103
1677541500000|2023-02-27 23:45:00|184336.1|183994.1|184469.5|184127.5|184499|184157|184321.4|183979.4|186
1677541800000|2023-02-27 23:50:00|184463.1|184121.1|184353.6|184011.6|184485.1|184143.1|184336.6|183994.6|135
1677542100000|2023-02-27 23:55:00|184353.5|184011.5|184330.1|183988.1|184355.1|184013.1|184327.6|183985.6|200
1677542400000|2023-02-28 00:00:00|184338.8|183996.8|184394|184052|184447.2|184105.2|184338.8|183996.8|295
1677542700000|2023-02-28 00:05:00|184393.6|184051.6|184396.8|184076.5|184411.3|184076.6|184391|184049|202
1677543000000|2023-02-28 00:10:00|184397.2|184076.2|184396.5|184074.7|184406.3|184083.5|184374.7|184068.8|197
1677543300000|2023-02-28 00:15:00|184403.3|184075.1|184382.9|184041.2|184403.5|184077.3|184359.7|184040.6|168
1677543600000|2023-02-28 00:20:00|184382.8|184041|184374.7|184058.5|184391.2|184064.4|184359.2|184039.9|124
1677543900000|2023-02-28 00:25:00|184373.3|184043.3|184409.7|184086.3|184409.9|184090|184372.8|184042.4|171
1677544200000|2023-02-28 00:30:00|184409.4|184086.1|184341|184056|184409.4|184090.5|184333.7|184048.7|303
1677544500000|2023-02-28 00:35:00|184340.8|184055.8|184351.6|184052.5|184351.6|184064.9|184332.8|184051.3|153
1677544800000|2023-02-28 00:40:00|184349.5|184053.9|184338|184056.7|184352.2|184060.6|184331.7|184051.5|145
1677545100000|2023-02-28 00:45:00|184337.8|184056.9|184338.2|184045.7|184354.9|184084.9|184312.7|184045.4|165
1677545400000|2023-02-28 00:50:00|184341.7|184051.5|184390.4|184048.4|184390.4|184076.2|184323|184034.5|234
1677545700000|2023-02-28 00:55:00|184390.8|184048.8|184397.7|184067.5|184398.5|184084.1|184365.4|184048.1|192
1677546000000|2023-02-28 01:00:00|184398.5|184069|184388.8|184077.1|184403.6|184107.4|184340.4|184054.8|215
1677546300000|2023-02-28 01:05:00|184380.6|184066.3|184367.5|184136.3|184473|184223.4|184360.2|184066.3|447
1677546600000|2023-02-28 01:10:00|184367.3|184136.1|184349.4|184132.9|184370.9|184197.3|184305|184130.6|300
1677546900000|2023-02-28 01:15:00|184311.5|184181.5|184356.7|184226.7|184415.6|184251.9|184305.1|184132.8|297
1677547200000|2023-02-28 01:20:00|184356.8|184226.8|184346.4|184216.4|184371|184241|184345.4|184215.4|205
1677547500000|2023-02-28 01:25:00|184346.3|184216.3|184367.4|184237.4|184374.6|184244.6|184345.9|184215.9|188
1677547800000|2023-02-28 01:30:00|184366.9|184236.9|184295.6|184165.6|184369.1|184239.1|184279.9|184149.9|405
1677548100000|2023-02-28 01:35:00|184295.5|184165.5|184313.5|184183.5|184322.2|184192.2|184294.4|184164.4|506
1677548400000|2023-02-28 01:40:00|184313.6|184183.6|184323.3|184193.3|184323.5|184193.5|184305.1|184175.1|505
1677548700000|2023-02-28 01:45:00|184323.2|184193.2|184342.7|184212.7|184342.7|184212.7|184311.7|184181.7|452
1677549000000|2023-02-28 01:50:00|184342.9|184212.9|184295.3|184165.3|184343.6|184213.6|184295.3|184165.3|462
1677549300000|2023-02-28 01:55:00|184295.2|184165.2|184324.4|184194.4|184325|184195|184287.3|184157.3|445
1677549600000|2023-02-28 02:00:00|184324.3|184194.3|184334.7|184204.7|184338.4|184208.4|184316|184186|386
1677549900000|2023-02-28 02:05:00|184334.4|184204.4|184387.6|184257.6|184411.7|184281.7|184327.2|184197.2|407
1677550200000|2023-02-28 02:10:00|184388.4|184258.4|184381.8|184251.8|184396.4|184266.4|184371.3|184241.3|364
1677550500000|2023-02-28 02:15:00|184381.9|184251.9|184339.4|184209.4|184383.6|184253.6|184339.1|184209.1|267
1677550800000|2023-02-28 02:20:00|184339.3|184209.3|184272.9|184142.9|184350|184220|184271.6|184141.6|357
1677551100000|2023-02-28 02:25:00|184272.8|184142.8|184261.3|184131.3|184275.4|184145.4|184261|184131|355
1677551400000|2023-02-28 02:30:00|184261.5|184131.5|184284.7|184154.7|184306.4|184176.4|184260.4|184130.4|339
1677551700000|2023-02-28 02:35:00|184286.2|184156.2|184314.2|184184.2|184314.4|184184.4|184277.7|184147.7|257
1677552000000|2023-02-28 02:40:00|184314.4|184184.4|184287.2|184157.2|184314.7|184184.7|184272.3|184142.3|277
1677552300000|2023-02-28 02:45:00|184285.6|184155.6|184181.9|184051.9|184287.2|184157.2|184181.4|183988.8|508
1677552600000|2023-02-28 02:50:00|184181.8|184051.8|184262.5|184034.1|184294.3|184086.9|184177.6|184001.7|518
1677552900000|2023-02-28 02:55:00|184275.2|184024.7|184327.4|184127.2|184343.3|184163.5|184261.1|184022.6|425
1677553200000|2023-02-28 03:00:00|184327.2|184127.1|184283.6|184153.6|184351.3|184175.7|184280|184121.2|388
1677553500000|2023-02-28 03:05:00|184283.8|184153.8|184300.5|184170.5|184301.5|184171.5|184279.6|184149.6|249
1677553800000|2023-02-28 03:10:00|184305.2|184175.2|184279.8|184149.8|184316.3|184175.2|184278.6|184110.5|202
1677554100000|2023-02-28 03:15:00|184279.9|184149.9|184276.1|184146.1|184298.8|184168.8|184275.8|184145.8|231
1677554400000|2023-02-28 03:20:00|184276.2|184146.2|184286.1|184156.1|184320|184161.5|184276.2|184118.4|195
1677554700000|2023-02-28 03:25:00|184286.2|184156.2|184290.3|184160.3|184329.8|184167.9|184281.5|184117.3|184
1677555000000|2023-02-28 03:30:00|184290.1|184160.1|184290.7|184160.7|184326.5|184164.9|184288.8|184126.3|181
1677555300000|2023-02-28 03:35:00|184290.9|184160.9|184296.5|184166.5|184330|184169.3|184285.8|184121.5|186
1677555600000|2023-02-28 03:40:00|184296.6|184166.6|184302.4|184172.4|184343.1|184172.8|184289|184117|176
1677555900000|2023-02-28 03:45:00|184302.6|184172.6|184286.8|184156.8|184338.6|184173|184286.5|184122.3|192
1677556200000|2023-02-28 03:50:00|184287.2|184157.2|184296|184166|184334.9|184169.3|184287.2|184126.6|177
1677556500000|2023-02-28 03:55:00|184298.1|184168.1|184376.6|184175.4|184388.4|184227.2|184297.9|184121.3|283
1677556800000|2023-02-28 04:00:00|184376.5|184175.6|184363.1|184152.6|184387.8|184215.1|184323.5|184152.6|187
1677557100000|2023-02-28 04:05:00|184363.4|184153|184397.5|184171.9|184397.5|184216.1|184336|184153|183
1677557400000|2023-02-28 04:10:00|184397.7|184172|184421|184193.8|184428.3|184235.9|184355.5|184172|264
1677557700000|2023-02-28 04:15:00|184420.8|184192.5|184400.9|184270.9|184438.6|184271|184382.1|184192.3|173
1677558000000|2023-02-28 04:20:00|184403.4|184273.4|184393.8|184263.8|184406.3|184276.3|184393.6|184263.6|168
1677558300000|2023-02-28 04:25:00|184392.3|184262.3|184454.3|184324.3|184465.4|184335.4|184392.3|184262.3|273
1677558600000|2023-02-28 04:30:00|184454.1|184324.1|184450.6|184320.6|184455.6|184325.6|184430.3|184300.3|271
1677558900000|2023-02-28 04:35:00|184452.3|184322.3|184463.5|184333.5|184467.2|184337.2|184449.3|184319.3|298
1677559200000|2023-02-28 04:40:00|184463.6|184333.6|184465|184335|184474|184344|184463.2|184333.2|188
1677559500000|2023-02-28 04:45:00|184464.7|184334.7|184445.6|184315.6|184494.5|184345.5|184443.2|184292.9|253
1677559800000|2023-02-28 04:50:00|184445.2|184315.2|184390|184260|184471.6|184341.6|184386.8|184256.8|336
1677560100000|2023-02-28 04:55:00|184390.7|184260.7|184395.5|184265.5|184437.9|184305.1|184387.7|184206.3|502
1677560400000|2023-02-28 05:00:00|184432.1|184230.9|184473.4|184343.4|184498.2|184357.2|184380.2|184205.6|348
1677560700000|2023-02-28 05:05:00|184473.9|184343.9|184577.1|184447.1|184582.2|184452.2|184473.9|184343.9|311
1677561000000|2023-02-28 05:10:00|184577.4|184447.4|184565.6|184435.6|184577.8|184447.8|184558.4|184428.4|286
1677561300000|2023-02-28 05:15:00|184565.7|184435.7|184552.4|184422.4|184565.8|184435.8|184551.9|184421.9|137
1677561600000|2023-02-28 05:20:00|184551.8|184421.8|184561.5|184431.5|184569.1|184439.1|184551.8|184421.8|402
1677561900000|2023-02-28 05:25:00|184561.6|184431.6|184706.4|184576.4|184758.4|184628.4|184558.3|184428.3|618
1677562200000|2023-02-28 05:30:00|184705.8|184575.8|184669.5|184539.5|184712.8|184582.8|184663.3|184533.3|566
1677562500000|2023-02-28 05:35:00|184669.8|184539.8|184658|184528|184680.8|184550.8|184651.1|184521.1|251
1677562800000|2023-02-28 05:40:00|184657.9|184527.9|184587.9|184457.9|184663.8|184533.8|184561.2|184431.2|181
1677563100000|2023-02-28 05:45:00|184587.5|184457.5|184585.3|184455.3|184602.4|184472.4|184554.1|184424.1|187
1677563400000|2023-02-28 05:50:00|184584.9|184454.9|184577.8|184447.8|184587.7|184457.7|184556.1|184426.1|161
1677563700000|2023-02-28 05:55:00|184577.7|184447.7|184573.4|184443.4|184583.7|184453.7|184551.6|184421.6|189
1677564000000|2023-02-28 06:00:00|184575.9|184445.9|184560.5|184430.5|184591.7|184461.7|184560.5|184430.5|242
1677564300000|2023-02-28 06:05:00|184560.2|184430.2|184487.3|184357.3|184564.3|184434.3|184485.8|184355.8|181
1677564600000|2023-02-28 06:10:00|184488.2|184358.2|184481.8|184351.8|184493.8|184363.8|184474.3|184344.3|395
1677564900000|2023-02-28 06:15:00|184481.5|184351.5|184569.5|184439.5|184569.7|184439.7|184477.1|184347.1|202
1677565200000|2023-02-28 06:20:00|184569.6|184439.6|184560.8|184430.8|184582.7|184452.7|184553.6|184423.6|193
1677565500000|2023-02-28 06:25:00|184560.5|184430.5|184575.3|184445.3|184580.1|184450.1|184559.5|184429.5|174
1677565800000|2023-02-28 06:30:00|184574.4|184444.4|184565.3|184435.3|184583.5|184453.5|184564.2|184434.2|178
1677566100000|2023-02-28 06:35:00|184565.7|184435.7|184486|184356|184565.8|184435.8|184476.4|184346.4|233
1677566400000|2023-02-28 06:40:00|184485.8|184355.8|184401.5|184271.5|184487.3|184357.3|184395.5|184265.5|262
1677566700000|2023-02-28 06:45:00|184401.8|184271.8|184401.9|184271.9|184412.9|184282.9|184386.9|184256.9|320
1677567000000|2023-02-28 06:50:00|184402.1|184272.1|184389.7|184259.7|184456.9|184326.9|184341.5|184179.2|433
1677567300000|2023-02-28 06:55:00|184388.7|184258.7|184405.2|184181.4|184496.4|184345.2|184334.6|184180.7|348
1677567600000|2023-02-28 07:00:00|184351.2|184221.2|184261.5|184131.5|184351.2|184221.2|184055.7|183925.7|716
1677567900000|2023-02-28 07:05:00|184259.3|184129.3|184308|184178|184393.6|184291.8|184204.5|184074.5|603
1677568200000|2023-02-28 07:10:00|184307.8|184177.8|184421.2|184331.2|184431.4|184333.5|184261.3|184131.3|658
1677568500000|2023-02-28 07:15:00|184421.3|184331.3|184488.8|184398.8|184577.1|184487.1|184420.7|184330.7|609
1677568800000|2023-02-28 07:20:00|184491.9|184401.9|184463.5|184373.5|184531.8|184441.8|184453.3|184363.3|505
1677569100000|2023-02-28 07:25:00|184464.6|184374.6|184544.4|184454.4|184594.9|184504.9|184459.2|184369.2|566
1677569400000|2023-02-28 07:30:00|184544.5|184454.5|184507.4|184417.4|184556.5|184466.5|184388|184298|572
1677569700000|2023-02-28 07:35:00|184507.5|184417.5|184504.3|184414.3|184552.4|184462.4|184405.7|184315.7|524
1677570000000|2023-02-28 07:40:00|184500.2|184410.2|184510.9|184380.9|184515.7|184413.2|184434.2|184304.2|520
1677570300000|2023-02-28 07:45:00|184511.1|184381.1|184671.7|184541.7|184728.3|184638.3|184511.1|184381.1|637
1677570600000|2023-02-28 07:50:00|184667.7|184537.7|184422.2|184332.2|184667.7|184573.2|184392|184302|713
1677570900000|2023-02-28 07:55:00|184421.9|184331.9|184556.9|184466.9|184592.3|184478.4|184413.7|184323.7|513
1677571200000|2023-02-28 08:00:00|184556.8|184466.8|184482.9|184392.9|184597.5|184507.5|184477.8|184377.1|698
1677571500000|2023-02-28 08:05:00|184484.4|184394.4|184627.6|184537.6|184748.1|184658.1|184468.6|184378.6|749
1677571800000|2023-02-28 08:10:00|184627.9|184537.9|184827.9|184737.9|184910.7|184820.7|184620|184530|722
1677572100000|2023-02-28 08:15:00|184828.2|184738.2|185134.3|185044.3|185207.5|185117.5|184828.2|184738.2|782
1677572400000|2023-02-28 08:20:00|185133.4|185043.4|184836.7|184746.7|185161.8|185071.8|184827.6|184737.6|704
1677572700000|2023-02-28 08:25:00|184834.9|184744.9|184619.2|184529.2|184852.2|184762.2|184614.3|184524.3|773
1677573000000|2023-02-28 08:30:00|184617.2|184527.2|184854.2|184764.2|184877.8|184787.8|184610|184520|725
1677573300000|2023-02-28 08:35:00|184853.1|184763.1|184727.8|184637.8|184856.7|184766.7|184711.1|184621.1|649
1677573600000|2023-02-28 08:40:00|184728.5|184638.5|184741.9|184651.9|184790.8|184671.8|184666.6|184576.6|709
1677573900000|2023-02-28 08:45:00|184742.1|184652.1|184637.6|184547.6|184742.4|184652.4|184621.2|184531.2|674
1677574200000|2023-02-28 08:50:00|184636.8|184546.8|184558|184468|184641.1|184551.1|184500.9|184410.9|527
1677574500000|2023-02-28 08:55:00|184558.1|184468.1|184589|184499|184605.3|184515.3|184493.2|184403.2|583
1677574800000|2023-02-28 09:00:00|184589.2|184499.2|184542.4|184452.4|184602.5|184512.5|184438.9|184348.9|768
1677575100000|2023-02-28 09:05:00|184542.9|184452.9|184504.6|184414.6|184573.5|184483.5|184467.1|184377.1|738
1677575400000|2023-02-28 09:10:00|184507|184417|184509.3|184419.3|184521.6|184431.6|184376|184286|778
1677575700000|2023-02-28 09:15:00|184508.9|184418.9|184566.9|184476.9|184574.3|184484.3|184507.9|184417.9|567
1677576000000|2023-02-28 09:20:00|184568.9|184478.9|184561.5|184471.5|184575.4|184485.4|184517.7|184427.7|613
1677576300000|2023-02-28 09:25:00|184560.8|184470.8|184428.4|184298.4|184560.8|184470.8|184367.3|184271.6|757
1677576600000|2023-02-28 09:30:00|184428.9|184298.9|184381.4|184291.4|184456.3|184366.3|184365.2|184275.2|721
1677576900000|2023-02-28 09:35:00|184384.2|184294.2|184553.7|184463.7|184565.4|184475.4|184382.6|184292.6|718
1677577200000|2023-02-28 09:40:00|184553.8|184463.8|184574|184484|184584.8|184494.8|184522.8|184432.8|532
1677577500000|2023-02-28 09:45:00|184573.9|184483.9|184471.2|184381.2|184617.9|184527.9|184398.5|184308.5|575
1677577800000|2023-02-28 09:50:00|184471.3|184381.3|184402.7|184312.7|184471.3|184381.3|184383.5|184293.5|816
1677578100000|2023-02-28 09:55:00|184404.5|184314.5|184428.4|184338.4|184497.4|184407.4|184395.1|184305.1|867
1677578400000|2023-02-28 10:00:00|184429.1|184339.1|184190.6|184100.6|184510.9|184420.9|184185.7|184095.7|682
1677578700000|2023-02-28 10:05:00|184189.8|184099.8|184190.8|184100.8|184374.2|184284.2|184167|184077|699
1677579000000|2023-02-28 10:10:00|184189.6|184099.6|184233|184143|184252.6|184162.6|184142.2|184052.2|638
1677579300000|2023-02-28 10:15:00|184233.1|184143.1|184287.9|184197.9|184306|184216|184135.9|184045.9|665
1677579600000|2023-02-28 10:20:00|184287.6|184197.6|184309.6|184219.6|184342.4|184252.4|184267.6|184177.6|596
1677579900000|2023-02-28 10:25:00|184309.7|184219.7|184263.7|184173.7|184322.6|184232.6|184255.2|184165.2|480
1677580200000|2023-02-28 10:30:00|184263.5|184173.5|184222.3|184132.3|184301.6|184211.6|184216.2|184126.2|475
1677580500000|2023-02-28 10:35:00|184222.2|184132.2|184194.6|184104.6|184236.9|184146.9|184121.3|184031.3|611
1677580800000|2023-02-28 10:40:00|184195.1|184105.1|184196.4|184106.4|184215.8|184125.8|184127.3|184037.3|612
1677581100000|2023-02-28 10:45:00|184197.9|184107.9|184242.7|184152.7|184248.8|184158.8|184166.5|184076.5|518
1677581400000|2023-02-28 10:50:00|184243.2|184153.2|184244.7|184154.7|184288.8|184198.8|184180.6|184090.6|651
1677581700000|2023-02-28 10:55:00|184244.6|184154.6|184214.5|184124.5|184270.6|184180.6|184183.9|184093.9|579
1677582000000|2023-02-28 11:00:00|184214.4|184124.4|184325.3|184235.3|184338.2|184248.2|184171.4|184081.4|584
1677582300000|2023-02-28 11:05:00|184325.2|184235.2|184457.7|184367.7|184466.1|184376.1|184309|184219|491
1677582600000|2023-02-28 11:10:00|184457.8|184367.8|184450.1|184360.1|184461.6|184371.6|184311.9|184221.9|608
1677582900000|2023-02-28 11:15:00|184448.8|184358.8|184402.1|184312.1|184478.1|184388.1|184362.5|184272.5|584
1677583200000|2023-02-28 11:20:00|184401.7|184311.7|184391.3|184301.3|184411.8|184321.8|184387.5|184297.5|397
1677583500000|2023-02-28 11:25:00|184390.7|184300.7|184473|184383|184542.4|184452.4|184390.7|184300.7|466
1677583800000|2023-02-28 11:30:00|184473.2|184383.2|184596.7|184506.7|184599.2|184509.2|184473.1|184383.1|568
1677584100000|2023-02-28 11:35:00|184597.2|184507.2|184588|184498|184607.4|184517.4|184522.8|184432.8|631
1677584400000|2023-02-28 11:40:00|184587|184497|184511|184421|184601.8|184511.8|184445.3|184355.3|762
1677584700000|2023-02-28 11:45:00|184511.1|184421.1|184418.8|184328.8|184535.9|184445.9|184407.2|184317.2|507
1677585000000|2023-02-28 11:50:00|184419.2|184329.2|184528.3|184438.3|184542.5|184452.5|184406.2|184316.2|505
1677585300000|2023-02-28 11:55:00|184530.9|184440.9|184658.8|184427.8|184700.4|184610.4|184519.7|184427.8|620
1677585600000|2023-02-28 12:00:00|184610.6|184480.6|184723|184633|184802.1|184694|184610.6|184425.9|685
1677585900000|2023-02-28 12:05:00|184721.1|184631.1|184651.3|184561.3|184739.6|184649.6|184561.4|184471.4|719
1677586200000|2023-02-28 12:10:00|184650.6|184560.6|184417.5|184327.5|184652.3|184562.3|184408.8|184318.8|716
1677586500000|2023-02-28 12:15:00|184416.9|184326.9|184393.9|184303.9|184429.6|184339.6|184364|184274|473
1677586800000|2023-02-28 12:20:00|184393.8|184303.8|184395|184305|184409.7|184319.7|184373.2|184283.2|414
1677587100000|2023-02-28 12:25:00|184394.3|184304.3|184396.6|184306.6|184414.5|184324.5|184379.4|184289.4|423
1677587400000|2023-02-28 12:30:00|184397.4|184307.4|184422.9|184332.9|184451.5|184361.5|184382.5|184292.5|392
1677587700000|2023-02-28 12:35:00|184421.8|184331.8|184418.3|184328.3|184428.5|184338.5|184375.6|184285.6|340
1677588000000|2023-02-28 12:40:00|184418.5|184328.5|184329|184239|184429.4|184339.4|184313.8|184223.8|491
1677588300000|2023-02-28 12:45:00|184329.8|184239.8|184318.5|184228.5|184346.9|184256.9|184305.7|184215.7|684
1677588600000|2023-02-28 12:50:00|184315.8|184225.8|184245.5|184155.5|184326|184236|184228.6|184138.6|520
1677588900000|2023-02-28 12:55:00|184245.6|184155.6|184240.8|184150.8|184256.6|184166.6|184220.2|184130.2|645
1677589200000|2023-02-28 13:00:00|184242.2|184152.2|184203.3|184113.3|184270.1|184180.1|184190.1|184100.1|433
1677589500000|2023-02-28 13:05:00|184202.1|184112.1|184234.7|184144.7|184251.6|184161.6|184188.9|184098.9|676
1677589800000|2023-02-28 13:10:00|184235.2|184145.2|184149|184059|184235.5|184145.5|184132.9|184042.9|650
1677590100000|2023-02-28 13:15:00|184149.7|184059.7|184164.5|184074.5|184173.8|184083.8|184121.9|184031.9|419
1677590400000|2023-02-28 13:20:00|184163.2|184073.2|184157.4|184067.4|184239.2|184149.2|184157.4|184067.4|548
1677590700000|2023-02-28 13:25:00|184157.3|184067.3|184189.6|184059.6|184238.5|184148.5|184145.3|184054.8|811
1677591000000|2023-02-28 13:30:00|184191.4|184061.4|184283.8|184193.8|184298.9|184208.9|184148|184058|505
1677591300000|2023-02-28 13:35:00|184283.9|184193.9|184317.3|184227.3|184343|184253|184283.9|184193.9|550
1677591600000|2023-02-28 13:40:00|184322.5|184232.5|184371.2|184281.2|184384.1|184294.1|184322.5|184232.5|595
1677591900000|2023-02-28 13:45:00|184371|184281|184101.7|184011.7|184379.5|184289.5|184045.1|183955.1|698
1677592200000|2023-02-28 13:50:00|184101.4|184011.4|183929.6|183839.6|184101.4|184011.4|183927.4|183837.4|548
1677592500000|2023-02-28 13:55:00|183932.7|183842.7|183824.4|183734.4|183966|183876|183814.7|183724.7|663
1677592800000|2023-02-28 14:00:00|183814.9|183724.9|183827.8|183737.8|183867|183777|183791.3|183701.3|683
1677593100000|2023-02-28 14:05:00|183828|183738|183734.4|183644.4|183843.7|183753.7|183724.4|183634.4|588
1677593400000|2023-02-28 14:10:00|183733.3|183643.3|183932.5|183842.5|183934.2|183844.2|183732.7|183642.7|431
1677593700000|2023-02-28 14:15:00|183932.8|183842.8|183945.1|183855.1|183956.4|183866.4|183914.2|183824.2|367
1677594000000|2023-02-28 14:20:00|183946.8|183856.8|183943.6|183853.6|183957.5|183867.5|183891.7|183801.7|377
1677594300000|2023-02-28 14:25:00|183943.7|183853.7|184137.9|184047.9|184159|184069|183935.6|183845.6|475
1677594600000|2023-02-28 14:30:00|184141.8|184051.8|184122.8|184032.8|184226.7|184136.7|184082.6|183992.6|768
1677594900000|2023-02-28 14:35:00|184122.5|184032.5|184263.4|184173.4|184264.5|184174.5|184122|184032|632
1677595200000|2023-02-28 14:40:00|184263.6|184173.6|184139.2|184049.2|184263.6|184173.6|184115.3|184021.3|786
1677595500000|2023-02-28 14:45:00|184139.1|184049.1|183885.7|183795.7|184139.1|184049.1|183783.7|183693.7|824
1677595800000|2023-02-28 14:50:00|183887|183797|183580.3|183490.3|183892.8|183802.8|183579.9|183489.9|734
1677596100000|2023-02-28 14:55:00|183584.8|183494.8|183685.2|183555.2|183719.6|183629.6|183492.6|183402.6|756
1677596400000|2023-02-28 15:00:00|183685.6|183555.6|183380.1|183250.1|183687.3|183557.3|183336.2|183206.2|833
1677596700000|2023-02-28 15:05:00|183378.4|183248.4|183393.3|183303.3|183468|183378|183176.1|183086.1|788
1677597000000|2023-02-28 15:10:00|183394.1|183304.1|183175.8|183085.8|183492|183402|183174.8|183084.8|614
1677597300000|2023-02-28 15:15:00|183176.3|183086.3|183206.5|183116.5|183282.4|183192.4|183128|183038|619
1677597600000|2023-02-28 15:20:00|183206.4|183116.4|183011.1|182921.1|183253.4|183163.4|182924.6|182834.6|570
1677597900000|2023-02-28 15:25:00|183009.8|182919.8|183091.7|183001.7|183114.4|183024.4|182829.5|182739.5|631
1677598200000|2023-02-28 15:30:00|183094.6|183004.6|183064.2|182974.2|183181.3|183091.3|183036.6|182946.6|825
1677598500000|2023-02-28 15:35:00|183051.6|182961.6|183168.7|183078.7|183168.7|183078.7|182891.8|182801.8|727
1677598800000|2023-02-28 15:40:00|183169.3|183079.3|183096.7|183006.7|183337.5|183223.6|183096.7|183005.4|849
1677599100000|2023-02-28 15:45:00|183091.4|183001.4|183352.4|183222.4|183360.3|183250.3|183080.1|182990.1|830
1677599400000|2023-02-28 15:50:00|183352.5|183222.5|183238.5|183148.5|183493.2|183403.2|183203.4|183113.4|790
1677599700000|2023-02-28 15:55:00|183237.8|183147.8|183638.6|183548.6|183645.9|183555.9|183237.8|183147.8|952
1677600000000|2023-02-28 16:00:00|183639.9|183549.9|183467.1|183337.1|183724.7|183634.7|183383.3|183293.3|820
1677600300000|2023-02-28 16:05:00|183462.2|183332.2|183262|183172|183468.7|183350.7|183222.6|183132.6|723
1677600600000|2023-02-28 16:10:00|183261.3|183171.3|183360.6|183270.6|183382.6|183292.6|183161.2|183071.2|517
1677600900000|2023-02-28 16:15:00|183362.2|183272.2|183442.1|183352.1|183445.5|183355.5|183272.7|183182.7|596
1677601200000|2023-02-28 16:20:00|183451.9|183361.9|183419.6|183329.6|183521.4|183431.4|183418.6|183328.6|419
1677601500000|2023-02-28 16:25:00|183419.4|183329.4|183570.2|183480.2|183575|183485|183417.3|183327.3|670
1677601800000|2023-02-28 16:30:00|183572.1|183482.1|183496|183366|183600.4|183510.4|183436.4|183346.4|653
1677602100000|2023-02-28 16:35:00|183496.3|183366.3|183517.9|183427.9|183567.3|183477.3|183460.8|183351.7|656
1677602400000|2023-02-28 16:40:00|183522.5|183432.5|183517.9|183427.9|183572.7|183482.7|183455.7|183365.7|716
1677602700000|2023-02-28 16:45:00|183512.8|183422.8|183544.3|183454.3|183575.4|183485.4|183490.5|183400.5|630
1677603000000|2023-02-28 16:50:00|183545|183455|183482.2|183392.2|183563.3|183473.3|183416.3|183326.3|683
1677603300000|2023-02-28 16:55:00|183482.5|183392.5|183560.5|183470.5|183578.3|183488.3|183478.6|183388.6|694
1677603600000|2023-02-28 17:00:00|183560.4|183470.4|183396.3|183306.3|183573.1|183483.1|183348.8|183258.8|755
1677603900000|2023-02-28 17:05:00|183395.5|183305.5|183444.1|183354.1|183500.3|183390.3|183395.5|183305.5|761
1677604200000|2023-02-28 17:10:00|183444.8|183354.8|183456.9|183326.9|183471|183354.9|183423.9|183302.5|869
1677604500000|2023-02-28 17:15:00|183458|183328|183467.4|183337.4|183497.7|183367.7|183433.3|183303.3|688
1677604800000|2023-02-28 17:20:00|183474.1|183344.1|183480.9|183390.9|183518.8|183428.8|183439.5|183329.1|771
1677605100000|2023-02-28 17:25:00|183479.1|183389.1|183500.5|183410.5|183503.9|183413.9|183462.1|183372.1|918
1677605400000|2023-02-28 17:30:00|183500.4|183410.4|183610.3|183520.3|183620.6|183530.6|183493.3|183381.2|614
1677605700000|2023-02-28 17:35:00|183609.8|183519.8|183644.2|183554.2|183650.8|183560.8|183594.7|183504.7|736
1677606000000|2023-02-28 17:40:00|183644.3|183554.3|183567.4|183477.4|183660.9|183570.9|183546.2|183456.2|668
1677606300000|2023-02-28 17:45:00|183567.5|183477.5|183525.4|183435.4|183569.1|183479.1|183492.2|183382.8|605
1677606600000|2023-02-28 17:50:00|183526.1|183436.1|183395.4|183305.4|183528.8|183438.8|183368.7|183278.7|705
1677606900000|2023-02-28 17:55:00|183394.2|183304.2|183378.1|183288.1|183411|183321|183295.3|183205.3|815
1677607200000|2023-02-28 18:00:00|183378.5|183288.5|183380.2|183290.2|183421.7|183331.7|183364.4|183274.4|653
1677607500000|2023-02-28 18:05:00|183380.3|183290.3|183442.4|183352.4|183449.1|183359.1|183374|183284|719
1677607800000|2023-02-28 18:10:00|183442.2|183352.2|183541.9|183451.9|183557.6|183467.6|183432.1|183342.1|768
1677608100000|2023-02-28 18:15:00|183544|183454|183606.4|183516.4|183615.2|183525.2|183535.2|183445.2|744
1677608400000|2023-02-28 18:20:00|183602.9|183512.9|183603.2|183513.2|183620.1|183530.1|183599.2|183509.2|526
1677608700000|2023-02-28 18:25:00|183603.6|183513.6|183621.2|183531.2|183634.7|183544.7|183598|183508|685
1677609000000|2023-02-28 18:30:00|183621.9|183531.9|183597.6|183507.6|183624.7|183534.7|183549.4|183459.4|630
1677609300000|2023-02-28 18:35:00|183597.5|183507.5|183597.2|183507.2|183618.9|183528.9|183590.5|183500.5|565
1677609600000|2023-02-28 18:40:00|183597.1|183507.1|183511.9|183421.9|183608.6|183518.6|183431.4|183301.4|602
1677609900000|2023-02-28 18:45:00|183511.8|183421.8|183524.6|183434.6|183534.9|183444.9|183471.7|183381.7|613
1677610200000|2023-02-28 18:50:00|183524.5|183434.5|183527.6|183437.6|183547.2|183457.2|183509.7|183419.7|454
1677610500000|2023-02-28 18:55:00|183527.7|183437.7|183548.9|183458.9|183564.2|183474.2|183517.7|183427.7|504
1677610800000|2023-02-28 19:00:00|183533.2|183443.2|183507.9|183417.9|183551.4|183461.4|183493.1|183403.1|704
1677611100000|2023-02-28 19:05:00|183505.4|183415.4|183523.2|183433.2|183552.9|183462.9|183504.6|183414.6|585
1677611400000|2023-02-28 19:10:00|183523.3|183433.3|183504|183414|183540.6|183450.6|183502.6|183412.6|512
1677611700000|2023-02-28 19:15:00|183503.8|183413.8|183537.7|183447.7|183557.3|183467.3|183484.2|183394.2|554
1677612000000|2023-02-28 19:20:00|183537.9|183447.9|183567.8|183477.8|183571.5|183481.5|183537.7|183447.7|692
1677612300000|2023-02-28 19:25:00|183568.7|183478.7|183559.9|183469.9|183570.8|183480.8|183556.3|183466.3|753
1677612600000|2023-02-28 19:30:00|183561.3|183471.3|183564|183474|183573.6|183483.6|183556.1|183466.1|691
1677612900000|2023-02-28 19:35:00|183561.3|183471.3|183554.5|183464.5|183574|183484|183553.5|183463.5|574
1677613200000|2023-02-28 19:40:00|183560.4|183470.4|183516.8|183426.8|183573.7|183483.7|183516.5|183426.5|777
1677613500000|2023-02-28 19:45:00|183517.1|183427.1|183480.8|183390.8|183530.6|183440.6|183463.6|183373.6|575
1677613800000|2023-02-28 19:50:00|183479.7|183389.7|183483.9|183393.9|183503.5|183413.5|183471.9|183381.9|684
1677614100000|2023-02-28 19:55:00|183484.1|183394.1|183542.6|183452.6|183551.1|183461.1|183471.9|183381.9|596
1677614400000|2023-02-28 20:00:00|183543.2|183453.2|183548.4|183458.4|183558.5|183468.5|183537.4|183447.4|524
1677614700000|2023-02-28 20:05:00|183548.6|183458.6|183645.9|183555.9|183666.8|183576.8|183531|183441|369
1677615000000|2023-02-28 20:10:00|183646|183556|183648.9|183558.9|183659.5|183569.5|183640.4|183550.4|666
1677615300000|2023-02-28 20:15:00|183647.5|183557.5|183652.6|183562.6|183665.2|183575.2|183639.9|183549.9|627
1677615600000|2023-02-28 20:20:00|183652.8|183562.8|183663.3|183573.3|183674.3|183584.3|183651.7|183561.7|356
1677615900000|2023-02-28 20:25:00|183664|183574|183660.1|183570.1|183691.1|183601.1|183647.5|183557.5|510
1677616200000|2023-02-28 20:30:00|183659.4|183569.4|183699.4|183609.4|183710.1|183620.1|183646.9|183556.9|441
1677616500000|2023-02-28 20:35:00|183699.8|183609.8|183653.1|183523.1|183703.5|183613.5|183508.3|183378.3|479
1677616800000|2023-02-28 20:40:00|183653|183523|183641|183551|183666.1|183555.6|183640.9|183521.7|355
1677617100000|2023-02-28 20:45:00|183641.2|183551.2|183670.9|183580.9|183677.5|183587.5|183636|183546|438
1677617400000|2023-02-28 20:50:00|183671.1|183581.1|183652.8|183562.8|183702.6|183612.6|183639.9|183549.9|463
1677617700000|2023-02-28 20:55:00|183653.1|183563.1|183699.2|183609.2|183739.3|183649.3|183653.1|183563.1|561
1677618000000|2023-02-28 21:00:00|183702.2|183612.2|183690|183600|183740.1|183650.1|183586.9|183496.9|372
1677618300000|2023-02-28 21:05:00|183689.9|183599.9|183724.5|183634.5|183728|183638|183686.4|183596.4|531
1677618600000|2023-02-28 21:10:00|183722.6|183632.6|183734.2|183604.2|183748.1|183649.6|183670|183540|381
1677618900000|2023-02-28 21:15:00|183734.6|183604.6|183712.8|183582.8|183736.7|183606.7|183709.7|183579.7|179
1677619200000|2023-02-28 21:20:00|183712.5|183582.5|183689.3|183599.3|183717.2|183627.2|183686|183561.2|130
1677619500000|2023-02-28 21:25:00|183689.2|183599.2|183696.1|183566.1|183699.4|183604.1|183664.3|183559.6|158
1677619800000|2023-02-28 21:30:00|183696.7|183566.7|183692.6|183602.6|183718.4|183605.4|183667.3|183550.3|135
1677620100000|2023-02-28 21:35:00|183692.4|183602.4|183704.3|183614.3|183729.7|183616.9|183637.3|183507.3|122
1677620400000|2023-02-28 21:40:00|183704.4|183614.4|183670.5|183540.5|183705.5|183615.5|183643.1|183513.1|118
1677620700000|2023-02-28 21:45:00|183672.5|183542.5|183679.2|183549.2|183680.5|183571.6|183640|183510|79
1677621000000|2023-02-28 21:50:00|183681.1|183551.1|183694.2|183564.2|183698.7|183570.2|183658.8|183538.4|55
1677621300000|2023-02-28 21:55:00|183683|183553|183769|183427|183771.1|183567.2|183647.2|183408.4|246
1677621600000|2023-02-28 22:00:00|183587.4|183245.4|183551.2|183209.2|183650.1|183308.1|183549.2|183207.2|35
1677621900000|2023-02-28 22:05:00|183527.4|183185.4|183526.6|183184.6|183527.4|183185.4|183522.8|183180.8|6
1677622200000|2023-02-28 22:10:00|183526.5|183184.5|183510|183168|183529.8|183187.8|183507.9|183165.9|19
1677622500000|2023-02-28 22:15:00|183510.2|183168.2|183502.4|183160.4|183511.1|183169.1|183499.9|183157.9|46
1677622800000|2023-02-28 22:20:00|183502.1|183160.1|183515.8|183173.8|183519.7|183177.7|183501.3|183159.3|24
1677623100000|2023-02-28 22:25:00|183512|183170|183506.5|183164.5|183512.2|183170.2|183506.1|183164.1|16
1677623400000|2023-02-28 22:30:00|183506.6|183164.6|183524.3|183182.3|183524.9|183182.9|183503.3|183161.3|79
1677623700000|2023-02-28 22:35:00|183524.2|183182.2|183533.8|183191.8|183545.1|183203.1|183516.2|183174.2|144
1677624000000|2023-02-28 22:40:00|183534.5|183192.5|183529.1|183187.1|183535.1|183193.1|183526.1|183184.1|154
1677624300000|2023-02-28 22:45:00|183529.5|183187.5|183528.5|183186.5|183529.6|183187.6|183527.8|183185.8|32
1677624600000|2023-02-28 22:50:00|183545|183203|183531.6|183189.6|183546.5|183204.5|183523.4|183181.4|48
1677624900000|2023-02-28 22:55:00|183531.5|183189.5|183524.9|183182.9|183533.4|183191.4|183483.6|183141.6|35
1677625200000|2023-02-28 23:00:00|183510.7|183168.7|183519|183177|183519.7|183177.7|183488.3|183146.3|187
1677625500000|2023-02-28 23:05:00|183519.7|183177.7|183490.6|183148.6|183527.2|183185.2|183488.6|183146.6|55
1677625800000|2023-02-28 23:10:00|183490.8|183148.8|183519.3|183177.3|183552.9|183210.9|183479.7|183137.7|84
1677626100000|2023-02-28 23:15:00|183521.6|183179.6|183493.4|183151.4|183546.2|183204.2|183486.7|183144.7|53
1677626400000|2023-02-28 23:20:00|183523.8|183181.8|183535.6|183193.6|183535.6|183193.6|183492.8|183150.8|47
1677626700000|2023-02-28 23:25:00|183525.1|183183.1|183493.9|183151.9|183535.7|183193.7|183493.4|183151.4|40
1677627000000|2023-02-28 23:30:00|183493.4|183151.4|183523.8|183181.8|183536.2|183194.2|183489.7|183147.7|53
1677627300000|2023-02-28 23:35:00|183490.7|183148.7|183516.8|183174.8|183536.4|183194.4|183489|183147|48
1677627600000|2023-02-28 23:40:00|183516.9|183174.9|183521.9|183179.9|183580.2|183238.2|183489|183147|83
1677627900000|2023-02-28 23:45:00|183522.1|183180.1|183486|183144|183524.8|183182.8|183485.9|183143.9|95
1677628200000|2023-02-28 23:50:00|183486.8|183144.8|183525.5|183183.5|183556.4|183214.4|183486|183144|53
1677628500000|2023-02-28 23:55:00|183536.5|183194.5|183494.1|183152.1|183536.5|183194.5|183492.9|183150.9|59
1677628800000|2023-03-01 00:00:00|183492.7|183150.7|183537.4|183195.4|183612.4|183270.4|183492.7|183150.7|327
1677629100000|2023-03-01 00:05:00|183537.5|183195.5|183761.1|183446.9|183792|183450|183514.6|183172.6|349
1677629400000|2023-03-01 00:10:00|183760.9|183451.4|183744.4|183468.1|183767.2|183468.4|183714.8|183435.6|231
1677629700000|2023-03-01 00:15:00|183744.1|183467.9|183755.2|183436.6|183801.6|183469.4|183715.4|183432.7|191
1677630000000|2023-03-01 00:20:00|183753.9|183436.7|183750.1|183458.2|183755.2|183458.5|183718.5|183430.2|141
1677630300000|2023-03-01 00:25:00|183744.9|183458.8|183617|183275|183776.7|183460.3|183582.7|183240.7|250
1677630600000|2023-03-01 00:30:00|183618|183276|183674.1|183404.9|183705.8|183405|183612.5|183270.5|435
1677630900000|2023-03-01 00:35:00|183674.8|183405.5|183831.6|183701.6|183894.4|183701.7|183634.2|183393.8|352
1677631200000|2023-03-01 00:40:00|183831.5|183701.5|183821.4|183691.4|183834.3|183704.3|183814.8|183684.8|244
1677631500000|2023-03-01 00:45:00|183821.5|183691.5|183813.8|183683.8|183822.9|183692.9|183807|183677|148
1677631800000|2023-03-01 00:50:00|183813.7|183683.7|183813.5|183683.5|183828.5|183698.5|183807.1|183677.1|208
1677632100000|2023-03-01 00:55:00|183813.4|183683.4|183818.8|183688.8|183841.3|183711.3|183809.6|183679.6|219
1677632400000|2023-03-01 01:00:00|183818.6|183688.6|183813.6|183683.6|183834.3|183704.3|183813.6|183683.6|274
1677632700000|2023-03-01 01:05:00|183814.5|183684.5|183804|183674|183821.1|183691.1|183800.7|183670.7|240
1677633000000|2023-03-01 01:10:00|183804.1|183674.1|183737|183607|183814.7|183684.7|183732.2|183602.2|297
1677633300000|2023-03-01 01:15:00|183736.8|183606.8|183720.9|183590.9|183761.9|183615|183706|183531.6|619
1677633600000|2023-03-01 01:20:00|183723.6|183593.6|183724.3|183594.3|183725.4|183595.4|183714.6|183584.6|292
1677633900000|2023-03-01 01:25:00|183721.6|183591.6|183709.8|183579.8|183727.8|183597.8|183708.7|183578.7|222
1677634200000|2023-03-01 01:30:00|183709.9|183579.9|183504|183374|183710.5|183580.5|183488.1|183313.8|601
1677634500000|2023-03-01 01:35:00|183503.8|183373.8|183687.5|183466.5|183775.2|183562.7|183499.2|183369.2|679
1677634800000|2023-03-01 01:40:00|183687.4|183466.6|183568.9|183438.9|183748.2|183565.5|183568.5|183409|675
1677635100000|2023-03-01 01:45:00|183569.1|183439.1|183560.4|183331.1|183615.2|183478.5|183550|183303.8|414
1677635400000|2023-03-01 01:50:00|183560.2|183331.2|183389.3|183259.3|183588.6|183382.7|183388|183197.2|340
1677635700000|2023-03-01 01:55:00|183389.1|183259.1|183461.6|183237|183485.2|183274.4|183385.6|183213.3|336
1677636000000|2023-03-01 02:00:00|183461.8|183237.1|183530|183296.5|183564|183328.3|183455|183221.5|305
1677636300000|2023-03-01 02:05:00|183529.8|183296.4|183476.1|183239.9|183566.5|183309.2|183414.4|183239|511
1677636600000|2023-03-01 02:10:00|183476.3|183239.7|183444.7|183235.8|183476.8|183248.8|183442.4|183196.9|298
1677636900000|2023-03-01 02:15:00|183444.5|183235.6|183453.7|183215.1|183459.5|183239.6|183429.4|183192.1|212
1677637200000|2023-03-01 02:20:00|183455.7|183214.9|183409.7|183198.8|183459.8|183240.9|183365|183177.7|223
1677637500000|2023-03-01 02:25:00|183409.6|183198.9|183430.5|183203.5|183430.5|183245.7|183372.9|183187.2|190
1677637800000|2023-03-01 02:30:00|183430.4|183203.4|183414.5|183198.2|183430.6|183244.6|183365.1|183180.5|265
1677638100000|2023-03-01 02:35:00|183409.2|183194|183166.9|182961.4|183417.1|183201.7|183107|182958.3|522
1677638400000|2023-03-01 02:40:00|183166.5|182961.1|183128.8|182922.4|183168.5|182962.3|183122.8|182879.8|317
1677638700000|2023-03-01 02:45:00|183129|182922.5|183172.7|182950.7|183204.3|183003.7|183096.6|182904.3|240
1677639000000|2023-03-01 02:50:00|183172.5|182950.6|183124|182994|183192.5|183001|183119.2|182932.3|187
1677639300000|2023-03-01 02:55:00|183123.9|182993.9|183157.6|182926.7|183179.7|182993.9|183114.8|182925.2|270
1677639600000|2023-03-01 03:00:00|183157.7|182926.8|183134.1|182924.2|183159.2|182965.4|183085.1|182888.8|211
1677639900000|2023-03-01 03:05:00|183134.2|182924.3|183060.5|182857|183146.1|182947.3|183010.1|182820.1|284
1677640200000|2023-03-01 03:10:00|183060.8|182857.1|183017.2|182887.2|183064.8|182890.4|183005.3|182819.6|159
1677640500000|2023-03-01 03:15:00|183017.4|182887.4|183112.8|182909.2|183114.3|182929.9|182953.8|182814.5|285
1677640800000|2023-03-01 03:20:00|183112.5|182909.3|182974.7|182844.7|183112.5|182943.8|182970.5|182826.1|488
1677641100000|2023-03-01 03:25:00|182974.9|182844.9|182984.4|182854.4|183010.5|182857.2|182967.9|182810.4|590
1677641400000|2023-03-01 03:30:00|182985.5|182855.5|182996|182866|183042|182883.1|182966.5|182829.6|471
1677641700000|2023-03-01 03:35:00|182995.9|182865.9|182978.6|182848.6|183054.7|182887.3|182969.9|182823.5|399
1677642000000|2023-03-01 03:40:00|182978.8|182848.8|182958.1|182828.1|182981.7|182851.7|182955.7|182825.7|324
1677642300000|2023-03-01 03:45:00|182957.9|182827.9|182957.6|182827.6|182963.3|182833.3|182953|182823|157
1677642600000|2023-03-01 03:50:00|182957.7|182827.7|182961.8|182831.8|182969|182839|182956.1|182826.1|140
1677642900000|2023-03-01 03:55:00|182961.7|182831.7|182986|182856|183003.6|182873.6|182955.7|182825.7|327
1677643200000|2023-03-01 04:00:00|182985.9|182855.9|182970|182840|182988.9|182858.9|182960.1|182830.1|262
1677643500000|2023-03-01 04:05:00|182970.1|182840.1|182983.1|182853.1|182987.7|182857.7|182952.8|182822.8|234
1677643800000|2023-03-01 04:10:00|182982.3|182852.3|183033.3|182817.7|183061.3|182884.4|182977.7|182817.7|334
1677644100000|2023-03-01 04:15:00|183033.2|182817.8|183013.9|182883.9|183037.3|182883.9|182982.2|182813.1|341
1677644400000|2023-03-01 04:20:00|183013.8|182883.8|183017.8|182887.8|183049.3|182888.6|182984.9|182847.6|372
1677644700000|2023-03-01 04:25:00|183017.6|182887.6|183005.7|182875.7|183018|182888|183001|182871|279
1677645000000|2023-03-01 04:30:00|183005.8|182875.8|182976.4|182846.4|183018.6|182888.6|182976.3|182846.3|309
1677645300000|2023-03-01 04:35:00|182976.2|182846.2|182975.2|182845.2|182986.8|182856.8|182961.9|182831.9|262
1677645600000|2023-03-01 04:40:00|182972.2|182842.2|182980.8|182850.8|183019.7|182854.8|182969.2|182819.5|269
1677645900000|2023-03-01 04:45:00|182980.6|182850.6|182977.9|182847.9|182981|182851|182972|182842|283
1677646200000|2023-03-01 04:50:00|182978|182848|182994.9|182864.9|183001.3|182871.3|182977.5|182847.5|291
1677646500000|2023-03-01 04:55:00|182995|182865|182989.8|182859.8|183000.3|182870.3|182986.4|182856.4|250
1677646800000|2023-03-01 05:00:00|182990|182860|182945.7|182815.7|182994.1|182864.1|182940.6|182810.6|412
1677647100000|2023-03-01 05:05:00|182945.6|182815.6|182946.9|182816.9|182949.4|182819.4|182937.6|182807.6|499
1677647400000|2023-03-01 05:10:00|182946.6|182816.6|182923|182793|182952.7|182822.7|182918.2|182788.2|564
1677647700000|2023-03-01 05:15:00|182922.7|182792.7|182921.4|182791.4|182929.6|182799.6|182842.2|182712.2|606
1677648000000|2023-03-01 05:20:00|182924.7|182794.7|182865|182735|183023.7|182893.7|182862.3|182732.3|429
1677648300000|2023-03-01 05:25:00|182864.8|182734.8|182906.8|182776.8|182922.3|182792.3|182856.9|182726.9|370
1677648600000|2023-03-01 05:30:00|182906.7|182776.7|183062.7|182932.7|183089.6|182939.3|182905.4|182775.4|475
1677648900000|2023-03-01 05:35:00|183062.9|182932.9|183015.6|182885.6|183071.3|182941.3|183010.6|182880.6|174
1677649200000|2023-03-01 05:40:00|183015.7|182885.7|183079.5|182949.5|183150|182978.9|183013.5|182883.5|196
1677649500000|2023-03-01 05:45:00|183079.6|182949.6|183073.8|182943.8|183079.6|182949.6|183070.8|182940.8|138
1677649800000|2023-03-01 05:50:00|183075.4|182945.4|183008.8|182878.8|183077|182947|182990|182860|155
1677650100000|2023-03-01 05:55:00|183014.7|182884.7|183106.5|182976.5|183107.2|182977.2|182995.9|182865.9|281
1677650400000|2023-03-01 06:00:00|183106.3|182976.3|183147.4|183017.4|183226.9|183085.9|183098.8|182968.8|372
1677650700000|2023-03-01 06:05:00|183147.5|183017.5|183116|182986|183148.6|183018.6|183114.2|182984.2|183
1677651000000|2023-03-01 06:10:00|183116.2|182986.2|183117.3|182987.3|183137.5|183007.5|183099.1|182969.1|495
1677651300000|2023-03-01 06:15:00|183117.2|182987.2|183050.4|182920.4|183119.4|182989.4|183038.6|182908.6|273
1677651600000|2023-03-01 06:20:00|183050.6|182920.6|183013.2|182883.2|183063.7|182933.7|182971.1|182841.1|273
1677651900000|2023-03-01 06:25:00|183010.9|182880.9|182999.2|182869.2|183016.2|182886.2|182987.1|182857.1|526
1677652200000|2023-03-01 06:30:00|182999.7|182869.7|182973.6|182843.6|183001.8|182871.8|182866.1|182736.1|744
1677652500000|2023-03-01 06:35:00|182972.6|182842.6|182961|182831|182975|182845|182945.1|182815.1|459
1677652800000|2023-03-01 06:40:00|182961.4|182831.4|182877.3|182787.3|182988.3|182858.3|182863.1|182742.3|344
1677653100000|2023-03-01 06:45:00|182880.2|182790.2|182799|182709|182886.3|182796.3|182798.8|182708.8|395
1677653400000|2023-03-01 06:50:00|182799.2|182709.2|182815.6|182685.6|182824.6|182713.1|182724.3|182594.3|344
1677653700000|2023-03-01 06:55:00|182812.5|182682.5|182895.3|182765.3|182907.7|182777.7|182785.8|182655.8|641
1677654000000|2023-03-01 07:00:00|182895.8|182765.8|182910.9|182780.9|182932.3|182802.3|182780.8|182650.8|485
1677654300000|2023-03-01 07:05:00|182911.6|182781.6|182796|182666|182919.4|182789.4|182764.2|182634.2|610
1677654600000|2023-03-01 07:10:00|182796.3|182666.3|182743.4|182613.4|182821.6|182691.6|182654.8|182524.8|674
1677654900000|2023-03-01 07:15:00|182731.8|182601.8|182476.6|182346.6|182731.8|182601.8|182476.6|182346.6|481
1677655200000|2023-03-01 07:20:00|182471.6|182341.6|182392.1|182262.1|182531.6|182401.6|182316.4|182186.4|572
1677655500000|2023-03-01 07:25:00|182391.8|182261.8|182335.8|182205.8|182458.4|182339.1|182256.8|182126.8|677
1677655800000|2023-03-01 07:30:00|182335.4|182205.4|182487.7|182357.7|182532.9|182428.8|182335.4|182205.4|785
1677656100000|2023-03-01 07:35:00|182487.8|182357.8|182555.5|182465.5|182595.9|182505.9|182448.6|182334.3|802
1677656400000|2023-03-01 07:40:00|182556.8|182466.8|182338.6|182248.6|182567.9|182477.9|182335.6|182245.6|596
1677656700000|2023-03-01 07:45:00|182338.4|182248.4|182250.8|182160.8|182358.5|182268.5|182197|182107|750
1677657000000|2023-03-01 07:50:00|182250.7|182160.7|181979.3|181889.3|182258.8|182168.8|181975.1|181885.1|579
1677657300000|2023-03-01 07:55:00|181979.4|181889.4|181943.6|181853.6|182013.6|181923.6|181901.2|181811.2|662
1677657600000|2023-03-01 08:00:00|181938.4|181848.4|182256.3|182166.3|182259.7|182169.7|181829.6|181739.6|968
1677657900000|2023-03-01 08:05:00|182257.2|182167.2|181934.1|181844.1|182257.2|182167.2|181920.6|181830.6|651
1677658200000|2023-03-01 08:10:00|181934|181844|181321.1|181231.1|181944.2|181854.2|181282.9|181192.9|727
1677658500000|2023-03-01 08:15:00|181320.2|181230.2|181641.7|181551.7|181703|181613|181318|181216.9|778
1677658800000|2023-03-01 08:20:00|181639.9|181549.9|181642|181552|181766.9|181676.9|181617.6|181527.6|648
1677659100000|2023-03-01 08:25:00|181642.1|181552.1|181619.4|181529.4|181665.7|181575.7|181590.1|181500.1|686
1677659400000|2023-03-01 08:30:00|181619.5|181529.5|181589.9|181499.9|181694|181604|181576.1|181486.1|635
1677659700000|2023-03-01 08:35:00|181589.8|181499.8|181546.9|181456.9|181632.7|181542.7|181480.9|181390.9|710
1677660000000|2023-03-01 08:40:00|181546.8|181456.8|181835.7|181745.7|181839.6|181749.6|181546.8|181456.8|565
1677660300000|2023-03-01 08:45:00|181835.6|181745.6|181780.4|181690.4|181907.7|181817.7|181762.4|181672.4|637
1677660600000|2023-03-01 08:50:00|181780.6|181690.6|181665|181575|181814.9|181724.9|181647.1|181557.1|635
1677660900000|2023-03-01 08:55:00|181656.1|181566.1|181513|181383|181696.1|181606.1|181465.1|181375.1|612
1677661200000|2023-03-01 09:00:00|181512|181382|181387.4|181297.4|181619.4|181529.4|181285.2|181195.2|755
1677661500000|2023-03-01 09:05:00|181386.2|181296.2|181424.4|181334.4|181483.1|181393.1|181298.6|181208.6|573
1677661800000|2023-03-01 09:10:00|181426|181336|181590.5|181500.5|181634.2|181544.2|181336.9|181246.9|635
1677662100000|2023-03-01 09:15:00|181587.4|181497.4|181750.7|181660.7|181750.7|181660.7|181551.9|181461.9|572
1677662400000|2023-03-01 09:20:00|181750.9|181660.9|181795.5|181705.5|181876.8|181786.8|181736.1|181646.1|485
1677662700000|2023-03-01 09:25:00|181797.6|181707.6|181632.9|181542.9|181800|181710|181632.4|181542.4|388
1677663000000|2023-03-01 09:30:00|181631.8|181541.8|181603.9|181513.9|181697.6|181607.6|181574.5|181484.5|509
1677663300000|2023-03-01 09:35:00|181604|181514|181593.7|181503.7|181605.2|181515.2|181568.2|181478.2|451
1677663600000|2023-03-01 09:40:00|181594.1|181504.1|181771.1|181681.1|181774.3|181684.3|181583.4|181493.4|442
1677663900000|2023-03-01 09:45:00|181769.8|181679.8|181867.8|181777.8|181917|181827|181657.6|181567.6|546
1677664200000|2023-03-01 09:50:00|181868.1|181778.1|181929.8|181839.8|181975.8|181885.8|181862.6|181772.6|418
1677664500000|2023-03-01 09:55:00|181929.9|181839.9|181850.9|181760.9|181949|181859|181824.8|181734.8|568
1677664800000|2023-03-01 10:00:00|181850.3|181760.3|181789|181699|181900.2|181810.2|181741.7|181651.7|582
1677665100000|2023-03-01 10:05:00|181788.6|181698.6|181786.6|181696.6|181791|181701|181665.4|181575.4|499
1677665400000|2023-03-01 10:10:00|181785.7|181695.7|181611|181521|181785.7|181695.7|181568.9|181478.9|733
1677665700000|2023-03-01 10:15:00|181609.5|181519.5|181384|181294|181632.3|181542.3|181384|181294|689
1677666000000|2023-03-01 10:20:00|181384.1|181294.1|181325.1|181235.1|181464.8|181374.8|181268.2|181178.2|555
1677666300000|2023-03-01 10:25:00|181325|181235|181541.3|181451.3|181545.3|181455.3|181320.9|181230.9|683
1677666600000|2023-03-01 10:30:00|181544.2|181454.2|181797.2|181707.2|181803.8|181713.8|181470.5|181380.5|583
1677666900000|2023-03-01 10:35:00|181797|181707|181759.5|181669.5|181822|181732|181685.5|181595.5|543
1677667200000|2023-03-01 10:40:00|181759.3|181669.3|181900.1|181810.1|181902.2|181812.2|181744.7|181654.7|447
1677667500000|2023-03-01 10:45:00|181896.9|181806.9|181819.6|181729.6|181946.3|181856.3|181797.7|181707.7|606
1677667800000|2023-03-01 10:50:00|181818.7|181728.7|181639.2|181549.2|181825.7|181735.7|181595.2|181505.2|556
1677668100000|2023-03-01 10:55:00|181639|181549|181503|181413|181639|181549|181484.6|181394.6|617
1677668400000|2023-03-01 11:00:00|181503.8|181413.8|181609.7|181519.7|181630.5|181540.5|181500.2|181410.2|562
1677668700000|2023-03-01 11:05:00|181609.8|181519.8|181493|181403|181657|181567|181490.5|181400.5|633
1677669000000|2023-03-01 11:10:00|181494.6|181404.6|181565.3|181475.3|181601.1|181495.6|181416.8|181326.8|473
1677669300000|2023-03-01 11:15:00|181565.2|181475.2|181618.6|181528.6|181637.7|181547.7|181503.5|181413.5|481
1677669600000|2023-03-01 11:20:00|181619|181529|181717.5|181627.5|181769|181679|181618.9|181528.9|488
1677669900000|2023-03-01 11:25:00|181718|181628|181667.6|181577.6|181772.9|181682.9|181561.6|181471.6|750
1677670200000|2023-03-01 11:30:00|181665.2|181575.2|181631.6|181541.6|181805.7|181715.7|181574.9|181484.9|720
1677670500000|2023-03-01 11:35:00|181632.4|181542.4|181791.8|181701.8|181804.1|181714.1|181608.6|181518.6|558
1677670800000|2023-03-01 11:40:00|181792.1|181702.1|181901|181811|181975.8|181885.8|181792.1|181702.1|649
1677671100000|2023-03-01 11:45:00|181900.9|181810.9|181711.9|181621.9|181905|181815|181711.9|181621.9|588
1677671400000|2023-03-01 11:50:00|181709.5|181619.5|181839.8|181749.8|181843.3|181753.3|181618.5|181528.5|425
1677671700000|2023-03-01 11:55:00|181839.1|181749.1|181866|181776|181884.9|181794.9|181828.7|181738.7|404
1677672000000|2023-03-01 12:00:00|181866.2|181776.2|181728.6|181638.6|182018|181888|181702.4|181612.4|635
1677672300000|2023-03-01 12:05:00|181727.9|181637.9|181718.5|181628.5|181901.2|181811.2|181688.3|181598.3|545
1677672600000|2023-03-01 12:10:00|181718.3|181628.3|181711.7|181621.7|181801.9|181711.9|181699.7|181609.7|610
1677672900000|2023-03-01 12:15:00|181711.8|181621.8|181741.6|181651.6|181812.2|181722.2|181698.2|181608.2|425
1677673200000|2023-03-01 12:20:00|181741.2|181651.2|181657.1|181567.1|181750.1|181660.1|181608.2|181518.2|426
1677673500000|2023-03-01 12:25:00|181655.7|181565.7|181442.1|181352.1|181682.2|181592.2|181437.6|181347.6|536
1677673800000|2023-03-01 12:30:00|181443.7|181353.7|181432.6|181342.6|181467|181377|181415.6|181325.6|539
1677674100000|2023-03-01 12:35:00|181431.2|181341.2|181503.2|181413.2|181510.8|181420.8|181426.9|181336.9|484
1677674400000|2023-03-01 12:40:00|181503.3|181413.3|181306.1|181216.1|181503.4|181413.4|181295|181205|473
1677674700000|2023-03-01 12:45:00|181306.4|181216.4|181166.9|181076.9|181384.6|181294.6|181165.1|181075.1|478
1677675000000|2023-03-01 12:50:00|181166.8|181076.8|181320.5|181230.5|181340.2|181250.2|181163.8|181073.8|508
1677675300000|2023-03-01 12:55:00|181320.6|181230.6|181371.3|181281.3|181397.6|181307.6|181270.8|181180.8|596
1677675600000|2023-03-01 13:00:00|181373.1|181283.1|181403|181313|181416.9|181326.9|181361.4|181271.4|556
1677675900000|2023-03-01 13:05:00|181402.9|181312.9|181571.9|181481.9|181581.4|181491.4|181331.6|181241.6|669
1677676200000|2023-03-01 13:10:00|181568.9|181478.9|181420.9|181330.9|181580.1|181490.1|181408.9|181318.9|825
1677676500000|2023-03-01 13:15:00|181421.3|181331.3|181422.6|181332.6|181447.9|181357.9|181276.8|181186.8|841
1677676800000|2023-03-01 13:20:00|181419.9|181329.9|181556.1|181466.1|181584.3|181494.3|181404.4|181314.4|861
1677677100000|2023-03-01 13:25:00|181556.3|181466.3|181692.4|181602.4|181708.9|181618.9|181516.9|181426.9|657
1677677400000|2023-03-01 13:30:00|181692.6|181602.6|181696.3|181606.3|181738.1|181648.1|181593.2|181503.2|682
1677677700000|2023-03-01 13:35:00|181695.7|181605.7|181490.1|181400.1|181695.8|181605.8|181415.2|181325.2|687
1677678000000|2023-03-01 13:40:00|181488.4|181398.4|181559.4|181469.4|181645.7|181555.7|181488.4|181398.4|721
1677678300000|2023-03-01 13:45:00|181559.8|181469.8|181515.7|181425.7|181712.3|181622.3|181507.7|181395.7|784
1677678600000|2023-03-01 13:50:00|181515.2|181425.2|181424.9|181334.9|181616.4|181526.4|181424.9|181334.9|650
1677678900000|2023-03-01 13:55:00|181424.7|181334.7|181675.2|181585.2|181676|181586|181419.1|181329.1|569
1677679200000|2023-03-01 14:00:00|181678.5|181588.5|181505.5|181415.5|181723.4|181633.4|181501.5|181411.5|737
1677679500000|2023-03-01 14:05:00|181505.3|181415.3|181496.8|181406.8|181583.7|181493.7|181474.2|181384.2|749
1677679800000|2023-03-01 14:10:00|181495.8|181405.8|181562.9|181472.9|181569|181479|181463.4|181373.4|686
1677680100000|2023-03-01 14:15:00|181563.2|181473.2|181687.1|181597.1|181723.7|181621|181524.6|181434.6|713
1677680400000|2023-03-01 14:20:00|181690.7|181600.7|181551|181461|181694.4|181604.4|181514.5|181424.5|681
1677680700000|2023-03-01 14:25:00|181554.3|181464.3|181800.3|181710.3|181833.6|181743.6|181536.4|181446.4|938
1677681000000|2023-03-01 14:30:00|181800.1|181710.1|181843.9|181753.9|181907.5|181817.5|181690.6|181600.6|869
1677681300000|2023-03-01 14:35:00|181848.9|181758.9|181490.8|181400.8|181875.8|181785.8|181458.5|181368.5|863
1677681600000|2023-03-01 14:40:00|181486.4|181396.4|181892.4|181550.4|181892.4|181646|181480.5|181390.5|693
1677681900000|2023-03-01 14:45:00|181867.7|181551.1|181477.9|181387.9|181869|181643|181456.9|181366.9|868
1677682200000|2023-03-01 14:50:00|181464|181374|181608.9|181518.9|181669.1|181579.1|181446.8|181356.8|800
1677682500000|2023-03-01 14:55:00|181607.9|181517.9|181701.9|181392.5|181713.7|181517.9|181504.7|181388.2|812
1677682800000|2023-03-01 15:00:00|181651|181392.7|182008.2|181918.2|182032.6|181928.3|181645.3|181392.7|1051
1677683100000|2023-03-01 15:05:00|182010.3|181920.3|182397.9|182267.9|182475.1|182345.1|182006.5|181916.5|999
1677683400000|2023-03-01 15:10:00|182397.8|182267.8|182253.6|182163.6|182529.7|182439.7|182178.1|182088.1|999
1677683700000|2023-03-01 15:15:00|182254.1|182164.1|182061.1|181971.1|182402.6|182312.6|181978.6|181888.6|914
1677684000000|2023-03-01 15:20:00|182069|181979|181947.2|181857.2|182109.6|182019.6|181835|181745|879
1677684300000|2023-03-01 15:25:00|181947.7|181857.7|181963.6|181873.6|182005.1|181915.1|181855.2|181765.2|942
1677684600000|2023-03-01 15:30:00|181964|181874|181753.4|181663.4|181978.7|181888.7|181736.5|181646.5|837
1677684900000|2023-03-01 15:35:00|181753.5|181663.5|181635.6|181545.6|181774.6|181684.6|181516.7|181426.7|868
1677685200000|2023-03-01 15:40:00|181634.9|181544.9|181748.7|181658.7|181854.1|181764.1|181596.3|181506.3|1032
1677685500000|2023-03-01 15:45:00|181749.6|181659.6|181792.9|181702.9|181873.7|181783.7|181654.9|181564.9|893
1677685800000|2023-03-01 15:50:00|181792.5|181702.5|181964.5|181874.5|181987.1|181897.1|181698.1|181608.1|657
1677686100000|2023-03-01 15:55:00|181962.7|181872.7|181731.8|181641.8|181988.2|181898.2|181637.2|181547.2|791
1677686400000|2023-03-01 16:00:00|181731.7|181641.7|181690.7|181600.7|181731.7|181641.7|181659.3|181569.3|737
1677686700000|2023-03-01 16:05:00|181690.9|181600.9|181772.6|181682.6|181836.9|181746.9|181637.6|181547.6|692
1677687000000|2023-03-01 16:10:00|181772.7|181682.7|181652.4|181562.4|181795.5|181705.5|181638.5|181548.5|814
1677687300000|2023-03-01 16:15:00|181653.7|181563.7|181631|181541|181749.7|181659.7|181627.2|181537.2|759
1677687600000|2023-03-01 16:20:00|181629.6|181539.6|181597.1|181507.1|181860.5|181770.5|181593.6|181503.6|682
1677687900000|2023-03-01 16:25:00|181596.3|181506.3|181453.7|181363.7|181596.5|181506.5|181434.8|181344.8|737
1677688200000|2023-03-01 16:30:00|181453.6|181363.6|181523.1|181433.1|181529.4|181439.4|181358.4|181268.4|644
1677688500000|2023-03-01 16:35:00|181522.7|181432.7|181578.9|181488.9|181640.5|181550.5|181435.8|181345.8|715
1677688800000|2023-03-01 16:40:00|181574.7|181484.7|181423.5|181333.5|181583.4|181493.4|181379.6|181289.6|670
1677689100000|2023-03-01 16:45:00|181427.1|181337.1|181249.1|181159.1|181439.9|181349.9|181176.3|181069.8|696
1677689400000|2023-03-01 16:50:00|181249.4|181159.4|181199.8|181109.8|181275.3|181185.3|181156|181066|637
1677689700000|2023-03-01 16:55:00|181199.9|181109.9|181109.4|181019.4|181236.2|181146.2|181064.8|180974.8|671
1677690000000|2023-03-01 17:00:00|181113.2|181023.2|181042.7|180952.7|181124.4|181034.4|181010.9|180881.6|742
1677690300000|2023-03-01 17:05:00|181040.3|180950.3|181014.9|180924.9|181043.5|180953.5|180937.3|180847.3|684
1677690600000|2023-03-01 17:10:00|181015.3|180925.3|181146|181016|181164.6|181034.6|181002.7|180912.7|663
1677690900000|2023-03-01 17:15:00|181145.1|181015.1|181146.5|181056.5|181183|181074.3|181108|181001.3|744
1677691200000|2023-03-01 17:20:00|181146.7|181056.7|181060.2|180970.2|181184.8|181094.8|180970.7|180880.7|869
1677691500000|2023-03-01 17:25:00|181063.7|180973.7|181098|181008|181120.6|181030.6|181022.2|180927.9|779
1677691800000|2023-03-01 17:30:00|181098.2|181008.2|181098.1|181008.1|181109.5|181019.5|181057.6|180967.6|647
1677692100000|2023-03-01 17:35:00|181098.6|181008.6|181299.2|181209.2|181301.3|181211.3|181036.7|180946.7|667
1677692400000|2023-03-01 17:40:00|181295.7|181205.7|181156.7|181066.7|181304|181214|181134.4|181044.4|706
1677692700000|2023-03-01 17:45:00|181156.6|181066.6|181281.6|181191.6|181290.2|181200.2|181128.2|181038.2|901
1677693000000|2023-03-01 17:50:00|181282.9|181192.9|181325.2|181195.2|181328.4|181204.5|181260|181150.8|579
1677693300000|2023-03-01 17:55:00|181325.9|181195.9|181323.8|181193.8|181392.9|181262.9|181262.9|181132.9|518
1677693600000|2023-03-01 18:00:00|181323.6|181193.6|181376.9|181246.9|181423.4|181293.4|181323.6|181193.6|762
1677693900000|2023-03-01 18:05:00|181377|181247|181301.7|181171.7|181398.7|181268.7|181173.4|181043.4|576
1677694200000|2023-03-01 18:10:00|181301.8|181171.8|181340.6|181210.6|181403.4|181273.4|181301.5|181171.5|553
1677694500000|2023-03-01 18:15:00|181340.4|181210.4|181347.9|181217.9|181363.4|181233.4|181303.6|181173.6|338
1677694800000|2023-03-01 18:20:00|181347.7|181217.7|181506.4|181416.4|181511.6|181421.6|181345.9|181215.9|365
1677695100000|2023-03-01 18:25:00|181506.7|181416.7|181428.1|181338.1|181506.8|181416.8|181426.5|181336.5|388
1677695400000|2023-03-01 18:30:00|181428.4|181338.4|181476|181386|181504.7|181414.7|181428.4|181338.4|320
1677695700000|2023-03-01 18:35:00|181475.7|181385.7|181434.3|181344.3|181475.7|181385.7|181423.7|181333.7|359
1677696000000|2023-03-01 18:40:00|181434.5|181344.5|181517.5|181427.5|181519.4|181429.4|181434.5|181344.5|419
1677696300000|2023-03-01 18:45:00|181517.3|181427.3|181694.1|181604.1|181757.3|181627.3|181516|181426|589
1677696600000|2023-03-01 18:50:00|181696.2|181606.2|181724|181634|181774.1|181644.1|181692.2|181585.9|630
1677696900000|2023-03-01 18:55:00|181721.4|181631.4|181709.9|181619.9|181741.2|181651.2|181709.4|181619.4|366
1677697200000|2023-03-01 19:00:00|181710|181620|181765.8|181675.8|181796|181681.8|181701|181611|502
1677697500000|2023-03-01 19:05:00|181763.3|181673.3|181756.7|181666.7|181790.9|181700.9|181740.5|181650.5|270
1677697800000|2023-03-01 19:10:00|181760|181670|181696.5|181606.5|181770|181680|181665.5|181575.5|278
1677698100000|2023-03-01 19:15:00|181698.5|181608.5|181717.3|181627.3|181719.7|181629.7|181689.4|181599.4|185
1677698400000|2023-03-01 19:20:00|181718|181628|181640.4|181550.4|181723.9|181633.9|181634.6|181544.6|261
1677698700000|2023-03-01 19:25:00|181640.5|181550.5|181648.5|181558.5|181651.1|181561.1|181631.8|181541.8|192
1677699000000|2023-03-01 19:30:00|181650.2|181560.2|181648.6|181558.6|181653.6|181563.6|181624.2|181534.2|166
1677699300000|2023-03-01 19:35:00|181644.3|181554.3|181638.2|181548.2|181661|181571|181626.8|181536.8|245
1677699600000|2023-03-01 19:40:00|181641|181551|181637|181547|181648.8|181558.8|181631.9|181541.9|170
1677699900000|2023-03-01 19:45:00|181637.1|181547.1|181622.6|181532.6|181646.2|181556.2|181574.2|181484.2|238
1677700200000|2023-03-01 19:50:00|181622.5|181532.5|181554.2|181464.2|181638.9|181548.9|181532.6|181442.6|235
1677700500000|2023-03-01 19:55:00|181554.1|181464.1|181652|181562|181666.8|181576.8|181520.1|181416|420
1677700800000|2023-03-01 20:00:00|181645.4|181555.4|181645.9|181555.9|181666.1|181576.1|181636.4|181546.4|263
1677701100000|2023-03-01 20:05:00|181646|181556|181523.9|181393.9|181656.4|181566.4|181516.4|181386.4|292
1677701400000|2023-03-01 20:10:00|181524.1|181394.1|181522.5|181392.5|181602.8|181472.8|181453.3|181323.3|323
1677701700000|2023-03-01 20:15:00|181522.4|181392.4|181514.9|181384.9|181578.8|181448.8|181499.4|181384.8|160
1677702000000|2023-03-01 20:20:00|181518.2|181388.2|181495.6|181365.6|181518.2|181388.2|181484.6|181354.6|172
1677702300000|2023-03-01 20:25:00|181492.2|181362.2|181510.7|181380.7|181510.9|181380.9|181408.7|181278.7|201
1677702600000|2023-03-01 20:30:00|181511|181381|181513.8|181383.8|181534|181411.9|181500.6|181381|129
1677702900000|2023-03-01 20:35:00|181513.7|181383.7|181602.3|181472.3|181624.1|181494.1|181513.3|181383.3|308
1677703200000|2023-03-01 20:40:00|181602.2|181472.2|181520|181390|181602.2|181488.6|181512.3|181382.3|237
1677703500000|2023-03-01 20:45:00|181523.1|181393.1|181577|181487|181599.2|181509.2|181478.9|181348.9|281
1677703800000|2023-03-01 20:50:00|181575.6|181485.6|181476.6|181386.6|181575.6|181485.6|181454.4|181333.7|299
1677704100000|2023-03-01 20:55:00|181476.7|181386.7|181376.2|181286.2|181478.8|181388.8|181339.8|181249.8|326
1677704400000|2023-03-01 21:00:00|181369.9|181279.9|181512.4|181382.4|181512.4|181382.4|181367.1|181250.6|231
1677704700000|2023-03-01 21:05:00|181513.4|181383.4|181384.7|181294.7|181551.3|181421.3|181382.7|181274.5|187
1677705000000|2023-03-01 21:10:00|181383.2|181293.2|181380.1|181290.1|181403.4|181313.4|181375.8|181285.8|125
1677705300000|2023-03-01 21:15:00|181380|181290|181348.2|181258.2|181402.1|181291.8|181308.4|181195.5|127
1677705600000|2023-03-01 21:20:00|181349.2|181259.2|181343.4|181213.4|181363.4|181259.2|181330.2|181210.6|119
1677705900000|2023-03-01 21:25:00|181342.1|181212.1|181342.6|181212.6|181352.6|181234.7|181307.8|181177.8|161
1677706200000|2023-03-01 21:30:00|181342.3|181212.3|181339.5|181209.5|181343.1|181213.1|181334.6|181204.6|116
1677706500000|2023-03-01 21:35:00|181339.2|181209.2|181321.4|181191.4|181342.9|181234.7|181313.3|181188|62
1677706800000|2023-03-01 21:40:00|181323.6|181193.6|181268|181138|181323.8|181218.4|181266.2|181136.2|189
1677707100000|2023-03-01 21:45:00|181267.6|181137.6|181263.2|181133.2|181282|181152|181260.9|181130.9|251
1677707400000|2023-03-01 21:50:00|181263.1|181133.1|181294.4|181164.4|181431.4|181169.2|181190.3|181012|208
1677707700000|2023-03-01 21:55:00|181338.8|181122.6|181401.4|181059.4|181420.8|181162.7|181292.7|180979|229
1677708000000|2023-03-01 22:00:00|181430.3|181088.3|181438|181096|181438|181096|181372.9|181030.9|17
1677708600000|2023-03-01 22:10:00|181384.8|181042.8|181389.1|181047.1|181389.1|181047.1|181384.8|181042.8|2
1677709500000|2023-03-01 22:25:00|181366.1|181024.1|181349.4|181007.4|181366.1|181024.1|181349.2|181007.2|10
1677709800000|2023-03-01 22:30:00|181348.7|181006.7|181365.9|181023.9|181365.9|181023.9|181348.7|181006.7|5
1677710700000|2023-03-01 22:45:00|181372.5|181030.5|181373.5|181031.5|181373.5|181031.5|181372.4|181030.4|8
1677711300000|2023-03-01 22:55:00|181447.9|181105.9|181432.7|181090.7|181453.6|181111.6|181379.8|181037.8|55
1677711600000|2023-03-01 23:00:00|181427.7|181085.7|181396.9|181054.9|181427.7|181085.7|181319.3|180977.3|286
1677711900000|2023-03-01 23:05:00|181397|181055|181356.5|181014.5|181402.4|181060.4|181353|181011|197
1677712200000|2023-03-01 23:10:00|181356.8|181014.8|181373.4|181031.4|181392.4|181050.4|181313.8|180971.8|155
1677712500000|2023-03-01 23:15:00|181374.6|181032.6|181363.2|181021.2|181406.8|181064.8|181363|181021|140
1677712800000|2023-03-01 23:20:00|181362.9|181020.9|181371.2|181029.2|181406.6|181064.6|181352.2|181010.2|91
1677713100000|2023-03-01 23:25:00|181371.3|181029.3|181374|181032|181399.7|181057.7|181353.6|181011.6|94
1677713400000|2023-03-01 23:30:00|181374.1|181032.1|181390.5|181048.5|181398|181056|181359.9|181017.9|119
1677713700000|2023-03-01 23:35:00|181390.6|181048.6|181367.2|181025.2|181390.6|181048.6|181361|181019|130
1677714000000|2023-03-01 23:40:00|181367|181025|181369.8|181027.8|181398.1|181056.1|181349.6|181007.6|91
1677714300000|2023-03-01 23:45:00|181369.6|181027.6|181392.1|181050.1|181400.7|181058.7|181353.4|181011.4|175
1677714600000|2023-03-01 23:50:00|181376|181034|181376.6|181034.6|181397.6|181055.6|181363.1|181021.1|159
1677714900000|2023-03-01 23:55:00|181391.7|181049.7|181368.7|181026.7|181396|181054|181350|181008|149
1677715200000|2023-03-02 00:00:00|181393.9|181051.9|181511.2|181169.2|181536.2|181194.2|181363|181021|382
1677715500000|2023-03-02 00:05:00|181511.3|181169.3|181509.6|181167.6|181528|181186|181492.5|181150.5|233
1677715800000|2023-03-02 00:10:00|181510.2|181168.2|181483.6|181141.6|181530.3|181188.3|181462|181120|211
1677716100000|2023-03-02 00:15:00|181483.5|181141.5|181361.5|181019.5|181486.6|181144.6|181353.4|181011.4|441
1677716400000|2023-03-02 00:20:00|181361.3|181019.3|181309.9|180967.9|181373.2|181031.2|181267.5|180925.5|610
1677716700000|2023-03-02 00:25:00|181310|180968|181338|180996|181350.6|181008.6|181287.4|180945.4|520
1677717000000|2023-03-02 00:30:00|181337.9|180995.9|181358.1|181046|181365.2|181058.3|181323.3|180982|453
1677717300000|2023-03-02 00:35:00|181358.3|181045.8|181401.8|181072.8|181409.1|181106.1|181350.9|181033.2|329
1677717600000|2023-03-02 00:40:00|181401.9|181072.6|181478.9|181174.9|181495.5|181174.9|181400.6|181071|321
1677717900000|2023-03-02 00:45:00|181478.7|181175.5|181521|181243.4|181528.6|181245.7|181478.4|181163.2|566
1677718200000|2023-03-02 00:50:00|181520.5|181243.6|181526.9|181218|181561.3|181255.9|181486.3|181177.7|760
1677718500000|2023-03-02 00:55:00|181526.5|181218.5|181706.2|181408.9|181715.9|181417|181526.5|181218.5|785
1677718800000|2023-03-02 01:00:00|181706.5|181429.7|181631.1|181341.7|181706.5|181431.9|181597.4|181310|655
1677719100000|2023-03-02 01:05:00|181635.7|181357.1|181706.2|181481.2|181707|181481.2|181632.5|181343|717
1677719400000|2023-03-02 01:10:00|181706|181481|181695.2|181482.1|181706|181513|181638.8|181468.4|540
1677719700000|2023-03-02 01:15:00|181695.4|181482.3|181636.7|181506.7|181775.8|181604.6|181634.8|181477.6|655
1677720000000|2023-03-02 01:20:00|181636|181506|181684.7|181554.7|181724|181594|181629.6|181499.6|685
1677720300000|2023-03-02 01:25:00|181685|181555|181717.6|181587.6|181757.6|181600.7|181667.6|181537.6|733
1677720600000|2023-03-02 01:30:00|181717.8|181587.8|181744.8|181614.8|181779.5|181649.5|181686.8|181525.4|749
1677720900000|2023-03-02 01:35:00|181751.2|181621.2|182119.8|181883.1|182160.8|181935.9|181721.7|181545.7|779
1677721200000|2023-03-02 01:40:00|182125.8|181880.6|182131.3|182001.3|182205.3|182041.8|182099.1|181854.3|1133
1677721500000|2023-03-02 01:45:00|182127.8|181997.8|182013|181690.3|182187.3|182029.3|181952|181659.2|1026
1677721800000|2023-03-02 01:50:00|182018.4|181676.4|181996.2|181745.3|182027.3|181826.2|181951.2|181671.2|1164
1677722100000|2023-03-02 01:55:00|182001.7|181740.2|182026.7|181818.9|182037.6|181871.8|181965.4|181722.3|1194
1677722400000|2023-03-02 02:00:00|182024.6|181823.6|181895.3|181765.3|182043.1|181875.8|181895.3|181732.9|1038
1677722700000|2023-03-02 02:05:00|181895.2|181765.2|181979.6|181849.6|181984.7|181854.7|181878.7|181715.5|482
1677723000000|2023-03-02 02:10:00|181979.5|181849.5|181927.1|181797.1|181982.3|181852.3|181914.7|181784.7|212
1677723300000|2023-03-02 02:15:00|181930.9|181800.9|181905.1|181775.1|181959.7|181803.9|181902.7|181744|238
1677723600000|2023-03-02 02:20:00|181905.4|181775.4|181911.8|181781.8|181951.4|181789.9|181903|181747.9|218
1677723900000|2023-03-02 02:25:00|181914.4|181784.4|181726.8|181508.7|181918.4|181787.4|181723.6|181476.9|500
1677724200000|2023-03-02 02:30:00|181726.6|181508|181789.5|181572.1|181796.5|181606.7|181726.6|181508|333
1677724500000|2023-03-02 02:35:00|181789.6|181572.2|181888.5|181648.2|181895.5|181676.8|181733.8|181564.8|462
1677724800000|2023-03-02 02:40:00|181888.3|181648.1|181890.9|181649.4|181902.2|181684.5|181863.4|181612.2|752
1677725100000|2023-03-02 02:45:00|181890.4|181648.4|181883.4|181643.3|181900.6|181671.5|181871.3|181616.4|512
1677725400000|2023-03-02 02:50:00|181882.6|181644.1|181877.8|181619.6|181909.1|181674.6|181854.8|181599.9|995
1677725700000|2023-03-02 02:55:00|181876.8|181621.8|181852|181626.9|181898.7|181674.3|181842.9|181583.2|1187
1677726000000|2023-03-02 03:00:00|181860.1|181597.3|181757.9|181520.8|181902.1|181669.9|181713.2|181452|987
1677726300000|2023-03-02 03:05:00|181757.7|181520.6|181956.6|181726.5|181984.5|181796.6|181754.4|181510|945
1677726600000|2023-03-02 03:10:00|181959.5|181729.4|181962.6|181724.1|181999.9|181775.2|181932.3|181675.3|970
1677726900000|2023-03-02 03:15:00|181966.2|181728.5|181908.3|181688.4|181989.1|181777|181899.7|181687.7|999
1677727200000|2023-03-02 03:20:00|181908.1|181688.7|181935|181721.1|181942.7|181777.5|181864.4|181688.3|641
1677727500000|2023-03-02 03:25:00|181935.2|181718.7|181948.4|181725.9|181962.5|181794|181902.3|181708.1|952
1677727800000|2023-03-02 03:30:00|181948.1|181724.9|181951.4|181734.3|181968.6|181785.9|181894|181699.8|669
1677728100000|2023-03-02 03:35:00|181906.6|181776.6|181970.2|181765.4|181987.3|181808.9|181906.6|181733|271
1677728400000|2023-03-02 03:40:00|181969.9|181765.3|181927.9|181797.9|181981.3|181808.3|181926.1|181755.1|159
1677728700000|2023-03-02 03:45:00|181961.2|181760.3|181957.6|181827.6|181985|181829.5|181943|181757.5|177
1677729000000|2023-03-02 03:50:00|181957.4|181827.4|181952.3|181748.4|182010|181833.7|181918.3|181748.4|206
1677729300000|2023-03-02 03:55:00|181952.5|181748.6|181988.3|181769.1|181991.5|181811.5|181916.5|181744.3|184
1677729600000|2023-03-02 04:00:00|181988.4|181769|181979|181743|181996.5|181813.5|181941.7|181740.1|175
1677729900000|2023-03-02 04:05:00|181978.3|181740.3|181976.4|181766.6|181989.9|181814.5|181936.2|181740.3|229
1677730200000|2023-03-02 04:10:00|181976.5|181766.9|181952.5|181822.5|181978.6|181824.2|181926.3|181753.7|139
1677730500000|2023-03-02 04:15:00|181953.1|181823.1|181872.3|181742.3|182057.4|181842.4|181872.1|181742.1|234
1677730800000|2023-03-02 04:20:00|181872.2|181742.2|181868.9|181738.9|181884.2|181754.2|181868.7|181738.7|107
1677731100000|2023-03-02 04:25:00|181868.7|181738.7|182047.3|181839.4|182059.9|181887.8|181868.3|181738.3|228
1677731400000|2023-03-02 04:30:00|182047.4|181839.2|182010.4|181880.4|182053.3|181888.2|181998|181834.7|215
1677731700000|2023-03-02 04:35:00|182049.9|181845.7|182047.1|181837.1|182053.4|181884.5|182004.6|181837.1|154
1677732000000|2023-03-02 04:40:00|182046.8|181836.8|181993.5|181863.5|182055.7|181894.6|181988.6|181826.7|292
1677732300000|2023-03-02 04:45:00|181993.6|181863.6|181939.6|181809.6|181996.5|181866.5|181934.5|181804.5|292
1677732600000|2023-03-02 04:50:00|181939.4|181809.4|181913.8|181783.8|181941.5|181811.5|181908.7|181778.7|375
1677732900000|2023-03-02 04:55:00|181913.7|181783.7|181975.6|181845.6|181975.6|181845.6|181913.2|181783.2|424
1677733200000|2023-03-02 05:00:00|181975.9|181845.9|181985.6|181855.6|181989.7|181859.7|181970.1|181840.1|186
1677733500000|2023-03-02 05:05:00|181986.8|181856.8|182044.5|181914.5|182105.9|181943.7|181984.9|181841.4|328
1677733800000|2023-03-02 05:10:00|182045.2|181915.2|182079.1|181949.1|182098.7|181949.1|182039.9|181872.2|258
1677734100000|2023-03-02 05:15:00|182079|181949|182079.2|181949.2|182111.1|181957.4|182068.7|181904|292
1677734400000|2023-03-02 05:20:00|182079.3|181949.3|182087.8|181957.8|182094.3|181964.3|182071.2|181941.2|349
1677734700000|2023-03-02 05:25:00|182088|181958|182110.5|181904.7|182132.7|181963.6|182075.9|181902|448
1677735000000|2023-03-02 05:30:00|182110.7|181905.1|182070.9|181940.9|182117.4|181951.3|182067.4|181899.5|290
1677735300000|2023-03-02 05:35:00|182071.1|181941.1|182077.4|181947.4|182083.4|181953.4|182000|181870|500
1677735600000|2023-03-02 05:40:00|182077.6|181947.6|182080.9|181950.9|182089.1|181959.1|182074.4|181944.4|473
1677735900000|2023-03-02 05:45:00|182080.8|181950.8|182090.6|181960.6|182096.5|181966.5|182069|181939|437
1677736200000|2023-03-02 05:50:00|182090.7|181960.7|182124.7|181994.7|182268.7|182138.7|182089.9|181959.9|765
1677736500000|2023-03-02 05:55:00|182124.6|181994.6|182050.6|181920.6|182138.4|182008.4|182050.6|181920.6|619
1677736800000|2023-03-02 06:00:00|182051.2|181921.2|182072.4|181942.4|182100.9|181970.9|182025.9|181895.9|636
1677737100000|2023-03-02 06:05:00|182071.8|181941.8|182102.4|181972.4|182102.7|181972.7|182064.8|181934.8|409
1677737400000|2023-03-02 06:10:00|182103.2|181973.2|182173.9|182043.9|182178.1|182048.1|182103.2|181973.2|329
1677737700000|2023-03-02 06:15:00|182172.4|182042.4|182109|181979|182180.1|182050.1|182104.8|181974.8|242
1677738000000|2023-03-02 06:20:00|182106.4|181976.4|182221.3|182091.3|182248.9|182118.9|182094.7|181964.7|285
1677738300000|2023-03-02 06:25:00|182224.9|182094.9|182224.6|182094.6|182236.6|182106.6|182201|182071|348
1677738600000|2023-03-02 06:30:00|182224.5|182094.5|182213.6|182083.6|182230.2|182100.2|182198.2|182068.2|268
1677738900000|2023-03-02 06:35:00|182213.7|182083.7|182224|182094|182227.4|182097.4|182206.2|182076.2|218
1677739200000|2023-03-02 06:40:00|182224.1|182094.1|182193.6|182063.6|182228.3|182098.3|182182.9|182052.9|238
1677739500000|2023-03-02 06:45:00|182194|182064|182204.7|182074.7|182206|182076|182171.2|182041.2|340
1677739800000|2023-03-02 06:50:00|182205.1|182075.1|182237.7|182107.7|182259.5|182129.5|182183.8|182053.8|456
1677740100000|2023-03-02 06:55:00|182240.1|182110.1|182249.7|182119.7|182272.2|182142.2|182234.8|182104.8|352
1677740400000|2023-03-02 07:00:00|182251.4|182121.4|182243.1|182113.1|182255.9|182134.4|182163.8|182033.8|620
1677740700000|2023-03-02 07:05:00|182242.9|182112.9|182134|182004|182324.7|182194.7|182062.9|181932.9|628
1677741000000|2023-03-02 07:10:00|182137|182007|182308.2|182218.2|182308.5|182218.5|182104.3|181991.8|581
1677741300000|2023-03-02 07:15:00|182308.1|182218.1|182365.5|182235.5|182406.2|182316.2|182296|182206|724
1677741600000|2023-03-02 07:20:00|182365.3|182235.3|182374|182284|182398.4|182308.4|182314|182224|638
1677741900000|2023-03-02 07:25:00|182373.9|182283.9|182183.2|182093.2|182413|182307.3|182182.3|182052.9|810
1677742200000|2023-03-02 07:30:00|182182.8|182092.8|182261.6|182131.6|182262.1|182132.1|182076.8|181986.8|602
1677742500000|2023-03-02 07:35:00|182261.3|182131.3|182325|182235|182406.3|182316.3|182260.4|182130.4|586
1677742800000|2023-03-02 07:40:00|182324.6|182234.6|182489|182399|182515.4|182425.4|182312|182222|601
1677743100000|2023-03-02 07:45:00|182489.1|182399.1|182425.8|182335.8|182638.8|182548.8|182394.2|182304.2|635
1677743400000|2023-03-02 07:50:00|182425.9|182335.9|182389.9|182299.9|182487.7|182397.7|182352.5|182262.5|541
1677743700000|2023-03-02 07:55:00|182390.3|182300.3|182495.2|182405.2|182537|182447|182366.4|182276.4|481
1677744000000|2023-03-02 08:00:00|182496.3|182406.3|182391.4|182301.4|182539.9|182449.9|182358|182268|827
1677744300000|2023-03-02 08:05:00|182391.2|182301.2|182359.6|182269.6|182491.5|182401.5|182334.5|182244.5|717
1677744600000|2023-03-02 08:10:00|182359.7|182269.7|182192.3|182102.3|182417.6|182327.6|182168.7|182078.7|701
1677744900000|2023-03-02 08:15:00|182192.4|182102.4|182112.2|182022.2|182194.9|182104.9|181988.6|181898.6|655
1677745200000|2023-03-02 08:20:00|182111.9|182021.9|181910.9|181820.9|182114.4|182024.4|181903.9|181813.9|806
1677745500000|2023-03-02 08:25:00|181911|181821|181902.8|181812.8|181936.7|181846.7|181857.3|181767.3|694
1677745800000|2023-03-02 08:30:00|181903.1|181813.1|181900.5|181810.5|181955|181865|181863.6|181773.6|688
1677746100000|2023-03-02 08:35:00|181899.9|181809.9|181778.7|181688.7|181920.2|181830.2|181699.1|181609.1|668
1677746400000|2023-03-02 08:40:00|181778.8|181688.8|181600.6|181510.6|181951.7|181861.7|181590.4|181500.4|863
1677746700000|2023-03-02 08:45:00|181600.7|181510.7|181500.4|181410.4|181631.9|181541.9|181482.1|181392.1|729
1677747000000|2023-03-02 08:50:00|181500.5|181410.5|181567.1|181477.1|181573.7|181483.7|181402.3|181312.3|613
1677747300000|2023-03-02 08:55:00|181569.7|181479.7|181637.4|181547.4|181639.7|181549.7|181479.3|181389.3|631
1677747600000|2023-03-02 09:00:00|181636.5|181546.5|181695.9|181605.9|181734.1|181644.1|181617.5|181527.5|534
1677747900000|2023-03-02 09:05:00|181695.8|181605.8|181387.3|181257.3|181720.1|181630.1|181318.2|181188.2|553
1677748200000|2023-03-02 09:10:00|181368|181278|181314.3|181224.3|181379.3|181289.3|181205.2|181075.2|632
1677748500000|2023-03-02 09:15:00|181313.2|181223.2|181384.5|181294.5|181384.6|181294.6|181209.4|181119.4|796
1677748800000|2023-03-02 09:20:00|181422.9|181332.9|181596.5|181506.5|181596.5|181506.5|181318.9|181188.9|912
1677749100000|2023-03-02 09:25:00|181594|181504|181530.6|181400.6|181658.5|181568.5|181521.6|181391.6|709
1677749400000|2023-03-02 09:30:00|181532.4|181402.4|181494.8|181404.8|181576.7|181486.7|181434.2|181344.2|644
1677749700000|2023-03-02 09:35:00|181495.3|181405.3|181491.3|181401.3|181534.4|181444.4|181454.2|181364.2|777
1677750000000|2023-03-02 09:40:00|181492.2|181402.2|181444|181354|181498.9|181408.9|181436.7|181346.7|535
1677750300000|2023-03-02 09:45:00|181440.4|181350.4|181357.4|181267.4|181459.2|181369.2|181284.6|181194.6|561
1677750600000|2023-03-02 09:50:00|181357.5|181267.5|181310.6|181220.6|181470.1|181380.1|181230.7|181140.7|499
1677750900000|2023-03-02 09:55:00|181310.4|181220.4|181332.5|181202.5|181454.1|181364.1|181307.8|181202.5|663
1677751200000|2023-03-02 10:00:00|181331.5|181201.5|181616.9|181526.9|181639.9|181549.9|181330.5|181200.5|700
1677751500000|2023-03-02 10:05:00|181619.9|181529.9|181582|181492|181722.5|181632.5|181548.3|181458.3|777
1677751800000|2023-03-02 10:10:00|181582.2|181492.2|181584.8|181494.8|181692.9|181602.9|181576.9|181486.9|547
1677752100000|2023-03-02 10:15:00|181584.9|181494.9|181494|181404|181613.3|181523.3|181464.6|181374.6|481
1677752400000|2023-03-02 10:20:00|181493.5|181403.5|181421.7|181331.7|181569.5|181479.5|181420|181330|593
1677752700000|2023-03-02 10:25:00|181420.5|181330.5|181502.8|181412.8|181599.7|181509.7|181391|181301|735
1677753000000|2023-03-02 10:30:00|181502.7|181412.7|181511|181421|181521.4|181431.4|181413.5|181323.5|665
1677753300000|2023-03-02 10:35:00|181514.7|181424.7|181847.8|181757.8|181883.3|181793.3|181438.4|181348.4|707
1677753600000|2023-03-02 10:40:00|181847.5|181757.5|181906.2|181816.2|181937.7|181847.7|181764.8|181674.8|644
1677753900000|2023-03-02 10:45:00|181906.9|181816.9|181993.1|181903.1|182052.2|181962.2|181905.4|181815.4|674
1677754200000|2023-03-02 10:50:00|181993.9|181903.9|182144.9|182054.9|182147.8|182057.8|181910.9|181820.9|712
1677754500000|2023-03-02 10:55:00|182145|182055|182123.4|182033.4|182145.4|182055.4|182060.5|181970.5|614
1677754800000|2023-03-02 11:00:00|182123|182033|181986.8|181896.8|182162.1|182072.1|181941.7|181851.7|597
1677755100000|2023-03-02 11:05:00|181986.7|181896.7|181875.1|181785.1|181987|181897|181792.8|181702.8|659
1677755400000|2023-03-02 11:10:00|181874.9|181784.9|182069.1|181979.1|182105.7|182015.7|181851.7|181761.7|692
1677755700000|2023-03-02 11:15:00|182068.2|181978.2|182071.7|181981.7|182091|182001|181943.4|181853.4|681
1677756000000|2023-03-02 11:20:00|182072.1|181982.1|182076|181986|182147.2|182057.2|182022.4|181932.4|584
1677756300000|2023-03-02 11:25:00|182074.5|181984.5|182115.4|182025.4|182159|182069|182053|181963|609
1677756600000|2023-03-02 11:30:00|182121.2|182031.2|182047.1|181957.1|182145.5|182055.5|182045.4|181955.4|562
1677756900000|2023-03-02 11:35:00|182048.1|181958.1|181978.7|181888.7|182050.3|181960.3|181847.1|181757.1|527
1677757200000|2023-03-02 11:40:00|181978.9|181888.9|181906.4|181816.4|182004.5|181914.5|181870.2|181780.2|465
1677757500000|2023-03-02 11:45:00|181907.4|181817.4|181923.5|181833.5|181925|181835|181855.3|181765.3|536
1677757800000|2023-03-02 11:50:00|181923.6|181833.6|181851.5|181761.5|182003.4|181913.4|181800.8|181710.8|610
1677758100000|2023-03-02 11:55:00|181850.9|181760.9|181971.9|181881.9|181972.8|181882.8|181848.7|181758.7|628
1677758400000|2023-03-02 12:00:00|181973.6|181883.6|181762.1|181672.1|181973.6|181883.6|181686.2|181596.2|614
1677758700000|2023-03-02 12:05:00|181762.2|181672.2|181759.5|181669.5|181794.9|181704.9|181734.3|181644.3|502
1677759000000|2023-03-02 12:10:00|181759.6|181669.6|181692.7|181602.7|181814.9|181724.9|181673.2|181583.2|536
1677759300000|2023-03-02 12:15:00|181692.6|181602.6|181720.9|181630.9|181773.6|181683.6|181686.9|181596.9|580
1677759600000|2023-03-02 12:20:00|181720.4|181630.4|181819.7|181729.7|181846.7|181756.7|181704.8|181614.8|478
1677759900000|2023-03-02 12:25:00|181819.1|181729.1|181929.4|181839.4|181941.5|181851.5|181804.7|181714.7|279
1677760200000|2023-03-02 12:30:00|181929|181839|182016.7|181926.7|182050.8|181960.8|181926.8|181836.8|475
1677760500000|2023-03-02 12:35:00|182017.4|181927.4|182078.1|181988.1|182100.2|182010.2|182017.4|181927.4|526
1677760800000|2023-03-02 12:40:00|182078.2|181988.2|182103.2|182013.2|182149.4|182059.4|181985.8|181895.8|590
1677761100000|2023-03-02 12:45:00|182103.1|182013.1|182192.9|182102.9|182251.3|182161.3|182060.2|181970.2|677
1677761400000|2023-03-02 12:50:00|182189.1|182099.1|182444.8|182354.8|182469.7|182379.7|182188.4|182098.4|702
1677761700000|2023-03-02 12:55:00|182446.2|182356.2|182445.2|182355.2|182510.7|182420.7|182353.6|182263.6|712
1677762000000|2023-03-02 13:00:00|182445.3|182355.3|182369.7|182279.7|182490.5|182400.5|182213.5|182123.5|587
1677762300000|2023-03-02 13:05:00|182369.4|182279.4|182388.6|182298.6|182447.7|182357.7|182247.4|182157.4|581
1677762600000|2023-03-02 13:10:00|182387|182297|182242.1|182152.1|182387|182297|182215.6|182125.6|665
1677762900000|2023-03-02 13:15:00|182243.2|182153.2|182255.3|182165.3|182327.1|182237.1|182225.1|182135.1|510
1677763200000|2023-03-02 13:20:00|182272.7|182182.7|182059|181969|182277.7|182187.7|182037.6|181947.6|705
1677763500000|2023-03-02 13:25:00|182057.6|181967.6|182243.9|181901.9|182243.9|182013.1|181939.4|181849.4|609
1677763800000|2023-03-02 13:30:00|182250|181908|182563.1|182433.1|182597.8|182491.2|182230.5|181908|944
1677764100000|2023-03-02 13:35:00|182576.3|182446.3|182366.2|182236.2|182653.7|182563.7|182361.1|182231.1|833
1677764400000|2023-03-02 13:40:00|182365.6|182235.6|182012.8|181922.8|182366|182236|181986.3|181896.3|767
1677764700000|2023-03-02 13:45:00|182012|181922|182091.1|182001.1|182170.2|182080.2|181985.1|181895.1|610
1677765000000|2023-03-02 13:50:00|182091.3|182001.3|182397.1|182267.1|182415.6|182321.4|182086.1|181996.1|805
1677765300000|2023-03-02 13:55:00|182397.4|182267.4|182475.7|182385.7|182572.1|182482.1|182364.3|182267.4|646
1677765600000|2023-03-02 14:00:00|182479.1|182389.1|182310.3|182180.3|182535.6|182445.6|182268.1|182138.1|699
1677765900000|2023-03-02 14:05:00|182308.9|182178.9|182273.7|182143.7|182480.7|182390.7|182245.6|182115.6|659
1677766200000|2023-03-02 14:10:00|182277.3|182147.3|181986|181896|182340.3|182210.3|181986|181896|651
1677766500000|2023-03-02 14:15:00|182019.7|181929.7|182142.4|182052.4|182174.8|182084.8|181911.7|181821.7|646
1677766800000|2023-03-02 14:20:00|182142.2|182052.2|182206.5|182116.5|182322.5|182224.9|182102.6|182012.6|682
1677767100000|2023-03-02 14:25:00|182210.5|182120.5|182274.7|182184.7|182387.7|182297.7|182179.4|182089.4|614
1677767400000|2023-03-02 14:30:00|182275|182185|181989.5|181899.5|182319.2|182229.2|181983.3|181893.3|746
1677767700000|2023-03-02 14:35:00|181989.4|181899.4|182089.6|181999.6|182294.6|182204.6|181981.7|181891.7|822
1677768000000|2023-03-02 14:40:00|182089.5|181999.5|182262.8|182172.8|182264.8|182174.8|182037|181947|825
1677768300000|2023-03-02 14:45:00|182263|182173|182089.8|181999.8|182270.5|182180.5|182044.8|181954.8|786
1677768600000|2023-03-02 14:50:00|182091.7|182001.7|181863.2|181773.2|182110.2|182020.2|181720.6|181630.6|736
1677768900000|2023-03-02 14:55:00|181865.1|181775.1|181900.1|181810.1|182053.4|181963.4|181721|181631|795
1677769200000|2023-03-02 15:00:00|181901.2|181811.2|181673.2|181583.2|181910.8|181820.8|181574|181484|747
1677769500000|2023-03-02 15:05:00|181672.2|181582.2|181870.2|181780.2|181966.1|181876.1|181668.8|181578.8|684
1677769800000|2023-03-02 15:10:00|181870.1|181780.1|181995|181905|181996.7|181906.7|181857.9|181756.2|631
1677770100000|2023-03-02 15:15:00|181995.2|181905.2|182062.9|181972.9|182111.8|182021.8|181862.5|181772.5|565
1677770400000|2023-03-02 15:20:00|182063.1|181973.1|181974.6|181884.6|182242.5|182152.5|181963.8|181873.8|618
1677770700000|2023-03-02 15:25:00|181974.8|181884.8|181938.8|181848.8|182061.1|181948|181906.1|181816.1|587
1677771000000|2023-03-02 15:30:00|181934.2|181844.2|181843.9|181753.9|182016.5|181918.6|181839.1|181749.1|705
1677771300000|2023-03-02 15:35:00|181844|181754|181970.8|181880.8|181975|181885|181826.4|181736.4|476
1677771600000|2023-03-02 15:40:00|181971.4|181881.4|182083.5|181993.5|182129.4|182039.4|181911.8|181821.8|569
1677771900000|2023-03-02 15:45:00|182076.7|181986.7|181919.5|181829.5|182145.1|182055.1|181889.5|181799.5|568
1677772200000|2023-03-02 15:50:00|181922.4|181832.4|181885.5|181795.5|181922.4|181832.4|181849.4|181759.4|481
1677772500000|2023-03-02 15:55:00|181884.6|181794.6|181716.8|181626.8|181927.1|181837.1|181689.3|181599.3|600
1677772800000|2023-03-02 16:00:00|181713.3|181623.3|181621.5|181531.5|181737|181647|181590.6|181500.6|571
1677773100000|2023-03-02 16:05:00|181622.5|181532.5|181785.8|181695.8|181796.4|181706.4|181577.9|181487.9|610
1677773400000|2023-03-02 16:10:00|181795|181705|181902.5|181812.5|181904.7|181814.7|181769.7|181679.7|488
1677773700000|2023-03-02 16:15:00|181903.2|181813.2|181880.4|181790.4|181907.5|181817.5|181818.7|181728.7|638
1677774000000|2023-03-02 16:20:00|181881|181791|181986.9|181896.9|181995.9|181905.9|181830.5|181740.5|529
1677774300000|2023-03-02 16:25:00|181987.7|181897.7|182092.4|182002.4|182116.8|182026.8|181978.2|181888.2|530
1677774600000|2023-03-02 16:30:00|182102.2|182012.2|182039.6|181949.6|182113|182023|182018.5|181928.5|689
1677774900000|2023-03-02 16:35:00|182039.5|181949.5|182029.3|181939.3|182078.2|181988.2|182023.7|181933.7|404
1677775200000|2023-03-02 16:40:00|182029.7|181939.7|181965.2|181875.2|182031.4|181941.4|181954.1|181864.1|365
1677775500000|2023-03-02 16:45:00|181964.8|181874.8|182097.4|182007.4|182111.3|182021.3|181961.2|181871.2|585
1677775800000|2023-03-02 16:50:00|182097|182007|182243.9|182153.9|182256.4|182166.4|182095.7|182005.7|770
1677776100000|2023-03-02 16:55:00|182244|182154|182206.4|182116.4|182249.8|182159.8|182203.1|182113.1|633
1677776400000|2023-03-02 17:00:00|182208.4|182118.4|182224.4|182134.4|182245.7|182155.7|182200.5|182110.5|596
1677776700000|2023-03-02 17:05:00|182224.1|182134.1|182240.9|182110.9|182244.1|182143.3|182198.8|182097.1|572
1677777000000|2023-03-02 17:10:00|182240.2|182110.2|182231.3|182141.3|182266.8|182176.8|182209.6|182104.1|905
1677777300000|2023-03-02 17:15:00|182230.1|182140.1|182405.1|182315.1|182417.7|182327.7|182218|182128|955
1677777600000|2023-03-02 17:20:00|182407|182317|182379.6|182249.6|182424.1|182317|182354.7|182224.7|734
1677777900000|2023-03-02 17:25:00|182379.8|182249.8|182360.8|182270.8|182388.8|182270.8|182337.6|182222|777
1677778200000|2023-03-02 17:30:00|182365.1|182275.1|182352.9|182262.9|182376.7|182286.7|182318.5|182228.5|872
1677778500000|2023-03-02 17:35:00|182352.6|182262.6|182368.9|182278.9|182397|182307|182281.8|182191.8|828
1677778800000|2023-03-02 17:40:00|182367.3|182277.3|182343.1|182253.1|182381.2|182291.2|182301|182211|655
1677779100000|2023-03-02 17:45:00|182343.3|182253.3|182215.7|182125.7|182390.4|182300.4|182211.4|182121.4|655
1677779400000|2023-03-02 17:50:00|182214.6|182124.6|182195.3|182105.3|182242|182152|182191|182101|782
1677779700000|2023-03-02 17:55:00|182195.5|182105.5|182190.5|182060.5|182232.3|182129.8|182177.1|182059.2|711
1677780000000|2023-03-02 18:00:00|182188.8|182058.8|182155|182065|182208.6|182080.3|182119.4|182029.4|573
1677780300000|2023-03-02 18:05:00|182154.9|182064.9|182281.8|182191.8|182345.9|182233.6|182153.8|182063.8|755
1677780600000|2023-03-02 18:10:00|182281.9|182191.9|182260|182170|182311.8|182221.8|182244.8|182154.8|579
1677780900000|2023-03-02 18:15:00|182260.1|182170.1|182234.9|182144.9|182268.4|182178.4|182234.6|182144.6|406
1677781200000|2023-03-02 18:20:00|182234.8|182144.8|182236.8|182146.8|182242.7|182152.7|182186.7|182096.7|738
1677781500000|2023-03-02 18:25:00|182236.5|182146.5|182288.9|182158.9|182322.1|182212.7|182230.6|182132.8|574
1677781800000|2023-03-02 18:30:00|182289.1|182159.1|182278.1|182148.1|182337.7|182207.7|182261.5|182131.5|447
1677782100000|2023-03-02 18:35:00|182276.1|182146.1|182008.7|181878.7|182276.4|182146.4|181889.4|181759.4|870
1677782400000|2023-03-02 18:40:00|182007|181877|182155.8|182025.8|182160|182030|181982.4|181852.4|992
1677782700000|2023-03-02 18:45:00|182152.8|182022.8|182065.1|181935.1|182163|182033|182056.9|181926.9|965
1677783000000|2023-03-02 18:50:00|182066.2|181936.2|181936.9|181846.9|182070.5|181940.5|181872.7|181782.7|837
1677783300000|2023-03-02 18:55:00|181937.3|181847.3|181899.7|181769.7|181939.5|181849.5|181858.7|181768.7|597
1677783600000|2023-03-02 19:00:00|181914.1|181784.1|181883.3|181753.3|181926.4|181796.4|181796.8|181699.5|953
1677783900000|2023-03-02 19:05:00|181884.5|181754.5|181934.8|181804.8|181946.3|181816.3|181863.1|181733.1|776
1677784200000|2023-03-02 19:10:00|181934.9|181804.9|181969.8|181839.8|181972.8|181842.8|181897.3|181767.3|565
1677784500000|2023-03-02 19:15:00|181969.9|181839.9|181892.7|181762.7|182009.7|181879.7|181892.7|181762.7|594
1677784800000|2023-03-02 19:20:00|181887.3|181757.3|181845.2|181755.2|181924.4|181794.4|181841.7|181751.7|528
1677785100000|2023-03-02 19:25:00|181847.5|181757.5|181806|181676|181853.8|181762.2|181793.1|181663.1|709
1677785400000|2023-03-02 19:30:00|181805.6|181675.6|181869.8|181739.8|181892.4|181762.4|181796|181666|581
1677785700000|2023-03-02 19:35:00|181869.7|181739.7|181831.4|181701.4|181886.2|181756.2|181815.7|181685.7|400
1677786000000|2023-03-02 19:40:00|181831.3|181701.3|181813.2|181683.2|181831.3|181701.3|181773.5|181643.5|602
1677786300000|2023-03-02 19:45:00|181813.6|181683.6|181798.7|181708.7|181830.9|181727.7|181793.4|181680|593
1677786600000|2023-03-02 19:50:00|181799|181709|181949.2|181819.2|181955.5|181825.5|181793.3|181703.3|665
1677786900000|2023-03-02 19:55:00|181949.4|181819.4|182086.6|181956.6|182086.7|181956.7|181945.8|181815.8|614
1677787200000|2023-03-02 20:00:00|182085.4|181955.4|182063.3|181973.3|182099.8|182009.8|182060.2|181941.4|769
1677787500000|2023-03-02 20:05:00|182062.5|181972.5|182059.3|181969.3|182074.3|181984.3|182049.3|181959.3|860
1677787800000|2023-03-02 20:10:00|182059.9|181969.9|182050.2|181960.2|182060.9|181970.9|182019.5|181929.5|705
1677788100000|2023-03-02 20:15:00|182050.1|181960.1|182116.2|181986.2|182118.9|181988.9|181932.9|181802.9|602
1677788400000|2023-03-02 20:20:00|182116.1|181986.1|182141.3|182011.3|182146.7|182016.7|182066.5|181936.5|456
1677788700000|2023-03-02 20:25:00|182141.1|182011.1|182073.3|181943.3|182141.1|182011.1|182041.3|181911.3|410
1677789000000|2023-03-02 20:30:00|182073.2|181943.2|182080.3|181950.3|182096.9|181966.9|182072.6|181942.6|186
1677789300000|2023-03-02 20:35:00|182080.9|181950.9|181935.3|181805.3|182080.9|181950.9|181888.2|181758.2|593
1677789600000|2023-03-02 20:40:00|181933.2|181803.2|181984.2|181854.2|182012.7|181882.7|181933.2|181803.2|282
1677789900000|2023-03-02 20:45:00|181984.4|181854.4|182005.5|181915.5|182016.5|181926.5|181969.9|181854.4|229
1677790200000|2023-03-02 20:50:00|182005.9|181915.9|182206.2|182076.2|182215.5|182085.5|182005.9|181915.9|426
1677790500000|2023-03-02 20:55:00|182205.1|182075.1|182181.7|182051.7|182222.7|182092.7|182172.6|182042.6|317
1677790800000|2023-03-02 21:00:00|182179|182049|182162.6|182032.6|182222.9|182092.9|182124.1|181994.1|344
1677791100000|2023-03-02 21:05:00|182163.8|182033.8|182208.4|182078.4|182222.5|182092.5|182155.8|182025.8|224
1677791400000|2023-03-02 21:10:00|182203.5|182073.5|182197.4|182067.4|182213.9|182083.9|182156.5|182026.5|200
1677791700000|2023-03-02 21:15:00|182197.3|182067.3|182219.4|182089.4|182250.4|182120.4|182187.9|182057.9|125
1677792000000|2023-03-02 21:20:00|182219.3|182089.3|182219.4|182089.4|182221.3|182091.3|182215|182085|52
1677792300000|2023-03-02 21:25:00|182219.2|182089.2|182243.6|182113.6|182247.7|182117.7|182217.4|182087.4|140
1677792600000|2023-03-02 21:30:00|182243.7|182113.7|182246.7|182116.7|182256.3|182129.3|182219.1|182106.4|96
1677792900000|2023-03-02 21:35:00|182247.4|182117.4|182251.7|182121.7|182255.9|182125.9|182239.5|182109.5|97
1677793200000|2023-03-02 21:40:00|182253.7|182123.7|182209|182079|182298.8|182168.8|182165.4|181897.3|189
1677793500000|2023-03-02 21:45:00|182210.2|182080.2|182240.8|182110.8|182273.1|182114.4|182203.8|182015.8|123
1677793800000|2023-03-02 21:50:00|182241.9|182111.9|182219.3|181979.7|182241.9|182111.9|182091.2|181795.9|558
1677794100000|2023-03-02 21:55:00|182220.7|181982.9|182214.8|181872.8|182259.2|182003.1|182101.5|181779.9|315
1677794400000|2023-03-02 22:00:00|182200.6|181858.6|182137.9|181795.9|182200.6|181858.6|182137.9|181795.9|13
1677796800000|2023-03-02 22:40:00|182126.3|181784.3|182120.8|181778.8|182126.3|181784.3|182120.8|181778.8|7
1677797100000|2023-03-02 22:45:00|182144|181802|182142.8|181800.8|182144.1|181802.1|182142.8|181800.8|9
1677797700000|2023-03-02 22:55:00|182097.5|181755.5|182097.8|181755.8|182097.8|181755.8|182097.5|181755.5|3
1677798000000|2023-03-02 23:00:00|182158.9|181816.9|182298.8|181956.8|182321.2|181979.2|182158.4|181816.4|250
1677798300000|2023-03-02 23:05:00|182299.2|181957.2|182324.3|181982.3|182332.2|181990.2|182206.6|181864.6|80
1677798600000|2023-03-02 23:10:00|182324.2|181982.2|182299.8|181957.8|182324.2|181982.2|182281.8|181939.8|84
1677798900000|2023-03-02 23:15:00|182299.5|181957.5|182334.3|181992.3|182356.9|182014.9|182292.5|181950.5|94
1677799200000|2023-03-02 23:20:00|182334.5|181992.5|182292.9|181950.9|182354.2|182012.2|182291.1|181949.1|62
1677799500000|2023-03-02 23:25:00|182283.6|181941.6|182312.3|181970.3|182334.2|181992.2|182281.4|181939.4|59
1677799800000|2023-03-02 23:30:00|182312.4|181970.4|182278.7|181936.7|182328.8|181986.8|182271.7|181929.7|55
1677800100000|2023-03-02 23:35:00|182278.8|181936.8|182320.3|181978.3|182336.9|181994.9|182278.1|181936.1|172
1677800400000|2023-03-02 23:40:00|182320.2|181978.2|182319.8|181977.8|182324.2|181982.2|182302.3|181960.3|103
1677800700000|2023-03-02 23:45:00|182319.9|181977.9|182282|181940|182320.5|181978.5|182241.3|181899.3|730
1677801000000|2023-03-02 23:50:00|182282.4|181940.4|182259.5|181917.5|182286.4|181944.4|182244.3|181902.3|896
1677801300000|2023-03-02 23:55:00|182273.6|181931.6|182266.6|181924.6|182285.8|181943.8|182249.7|181907.7|814
1677801600000|2023-03-03 00:00:00|182280.2|181938.2|182232.6|181890.6|182299.5|181957.5|182232|181890|309
1677801900000|2023-03-03 00:05:00|182231.7|181889.7|182208.4|181908.9|182273.8|181931.8|182192.6|181889.7|294
1677802200000|2023-03-03 00:10:00|182207.7|181908.6|182214.4|181967.3|182225.9|182015.8|182145.8|181903.9|191
1677802500000|2023-03-03 00:15:00|182214.2|181966.7|182198.3|181919.8|182252.9|182016.4|182144.8|181907.5|286
1677802800000|2023-03-03 00:20:00|182201.1|181914.7|182066.2|181811|182209.4|181918.5|182059.2|181798.5|220
1677803100000|2023-03-03 00:25:00|182066.3|181810.9|182163|181885.2|182195.8|181894.2|182018.7|181801.4|330
1677803400000|2023-03-03 00:30:00|182163.1|181885.1|182152.7|181874.8|182164.9|181886.8|182143.5|181864.7|262
1677803700000|2023-03-03 00:35:00|182152.4|181874.5|182137.5|181862.8|182157.5|181884.6|182105.7|181839.1|160
1677804000000|2023-03-03 00:40:00|182137.7|181863|182058.6|181928.6|182148.6|181947.8|182049.1|181853.4|329
1677804300000|2023-03-03 00:45:00|182054.5|181924.5|181997|181867|182054.7|181924.7|181984.1|181854.1|616
1677804600000|2023-03-03 00:50:00|181996.9|181866.9|182036|181809|182043.5|181884.5|181971.6|181782.5|518
1677804900000|2023-03-03 00:55:00|182035.9|181809.3|181948.9|181697.7|182050.4|181854.9|181948.9|181675.3|369
1677805200000|2023-03-03 01:00:00|181949|181708.5|181944.6|181720.4|181949.7|181728.7|181918.4|181687.8|431
1677805500000|2023-03-03 01:05:00|181957.8|181725.1|181911.5|181698.4|181961.6|181787.8|181868.2|181693.9|551
1677805800000|2023-03-03 01:10:00|181907.3|181694.4|181898.4|181768.4|181929.1|181772.5|181830.3|181694|812
1677806100000|2023-03-03 01:15:00|181898.5|181768.5|181860.1|181730.1|181930|181785|181843.1|181691.3|902
1677806400000|2023-03-03 01:20:00|181857.6|181727.6|181935|181702.7|181941.9|181749.2|181848.7|181678.9|1158
1677806700000|2023-03-03 01:25:00|181935.1|181702.8|182009.6|181780.5|182024.1|181830.7|181867.4|181693.3|1172
1677807000000|2023-03-03 01:30:00|182008.9|181778.5|182192.3|181921.4|182207.3|181941.7|181925.8|181762.8|1107
1677807300000|2023-03-03 01:35:00|182191.4|181921.5|181974.9|181764.9|182193|181925.3|181946.9|181764.7|477
1677807600000|2023-03-03 01:40:00|181975.2|181765.2|181997.4|181867.4|182066.7|181871.2|181947.9|181761.6|428
1677807900000|2023-03-03 01:45:00|181997.2|181867.2|182115.1|181896.5|182163.2|181938.7|181928.6|181742.4|656
1677808200000|2023-03-03 01:50:00|182116.4|181898.5|182132.3|181914.7|182141.4|181919.2|182100|181870.4|679
1677808500000|2023-03-03 01:55:00|182132.2|181914.6|182080.3|181865|182141.4|181923.5|182046.9|181822.5|594
1677808800000|2023-03-03 02:00:00|182080.2|181865.3|182090.7|181854.2|182166.9|181934|182053.2|181817.2|610
1677809100000|2023-03-03 02:05:00|182090.8|181854.1|182148.5|181904.6|182160.5|181927.7|182047.6|181817.6|525
1677809400000|2023-03-03 02:10:00|182148.4|181904.4|182156.1|181917|182179.5|181936.4|182109.4|181860|585
1677809700000|2023-03-03 02:15:00|182156|181916.8|182000.9|181782.7|182162.6|181926|181978.1|181746.9|720
1677810000000|2023-03-03 02:20:00|181995.3|181782.6|182011.3|181881.3|182026.1|181884.8|181990|181776.4|533
1677810300000|2023-03-03 02:25:00|182011.5|181881.5|182117.3|181906.5|182151.5|181969.5|182002.3|181872.3|558
1677810600000|2023-03-03 02:30:00|182117.1|181906.4|182137.8|181897.1|182157.7|181950.3|182112.9|181872.3|492
1677810900000|2023-03-03 02:35:00|182138.1|181897.2|182068.8|181938.8|182167|181955.9|182056.1|181888.3|541
1677811200000|2023-03-03 02:40:00|182068|181938|182207.6|181990.2|182228.1|182058.2|182046.2|181916.2|623
1677811500000|2023-03-03 02:45:00|182207.3|181989.9|182177.6|181946.5|182232.1|182007.4|182153.9|181919.5|591
1677811800000|2023-03-03 02:50:00|182179.3|181949.3|182180.5|181930.5|182191|181952.6|182154.5|181915.5|530
1677812100000|2023-03-03 02:55:00|182180.3|181930.7|182194.8|181958.4|182211.5|181968.5|182166.8|181926.5|556
1677812400000|2023-03-03 03:00:00|182190.8|181954.1|182189.8|181974.9|182222.2|182000.2|182182.6|181954.1|497
1677812700000|2023-03-03 03:05:00|182186.1|181971.6|182165.6|181945.4|182195.2|182023.1|182145.2|181936.8|514
1677813000000|2023-03-03 03:10:00|182165.5|181945.2|182065.6|181861.2|182175.8|181948.2|182021.1|181835.3|359
1677813300000|2023-03-03 03:15:00|182062.3|181861.7|182077.8|181864.6|182084.6|181913.5|182019.3|181828.5|318
1677813600000|2023-03-03 03:20:00|182078.3|181866.1|182101.5|181867.2|182121.6|181916.8|182038.1|181851.3|570
1677813900000|2023-03-03 03:25:00|182101.6|181865.1|182101.8|181875|182121.7|181931.3|182046.9|181860|296
1677814200000|2023-03-03 03:30:00|182101.7|181874.9|182140.4|181925.2|182160|181973.6|182058.3|181869.9|282
1677814500000|2023-03-03 03:35:00|182139.9|181925.3|182130.3|182000.3|182142.2|182007.8|182092.9|181922.7|414
1677814800000|2023-03-03 03:40:00|182130.2|182000.2|182084.4|181870.6|182133.7|182003.7|182010.2|181838.2|467
1677815100000|2023-03-03 03:45:00|182083|181868|182086.8|181882.9|182095.3|181912.4|182034.4|181861.9|457
1677815400000|2023-03-03 03:50:00|182086.9|181884.4|182052.1|181922.1|182093.6|181922.2|182041.2|181871.3|370
1677815700000|2023-03-03 03:55:00|182052.3|181922.3|182037.3|181907.3|182114.6|181978.6|182015|181885|437
1677816000000|2023-03-03 04:00:00|182037.5|181907.5|182017.4|181887.4|182040.5|181910.5|182000.1|181870.1|517
1677816300000|2023-03-03 04:05:00|182017.3|181887.3|182024.2|181894.2|182031.4|181901.4|182005.8|181875.8|337
1677816600000|2023-03-03 04:10:00|182023.9|181893.9|181984.6|181854.6|182031.7|181901.7|181970.2|181840.2|308
1677816900000|2023-03-03 04:15:00|181984.7|181854.7|181975.1|181845.1|181984.7|181854.7|181954.4|181824.4|286
1677817200000|2023-03-03 04:20:00|181976.7|181846.7|181963.3|181833.3|181981.4|181851.4|181963.2|181833.2|208
1677817500000|2023-03-03 04:25:00|181963.4|181833.4|181965.3|181835.3|182011.5|181847.2|181960.9|181807.1|238
1677817800000|2023-03-03 04:30:00|181970.1|181840.1|181977.6|181847.6|181985.8|181855.8|181965.4|181835.4|299
1677818100000|2023-03-03 04:35:00|181982.5|181852.5|181980.7|181850.7|181987.6|181857.6|181974.3|181844.3|284
1677818400000|2023-03-03 04:40:00|181980.6|181850.6|181987|181857|181990.5|181860.5|181976.6|181846.6|371
1677818700000|2023-03-03 04:45:00|181987.3|181857.3|182015|181885|182023.2|181893.2|181982|181852|239
1677819000000|2023-03-03 04:50:00|182015.2|181885.2|181966.7|181836.7|182025.6|181895.6|181953.8|181823.8|230
1677819300000|2023-03-03 04:55:00|181965.7|181835.7|181963.1|181833.1|181966.9|181836.9|181955.9|181825.9|243
1677819600000|2023-03-03 05:00:00|181963|181833|181951.5|181821.5|181971.5|181841.5|181939.3|181809.3|412
1677819900000|2023-03-03 05:05:00|181951.4|181821.4|181946.8|181816.8|181956.3|181826.3|181931.8|181801.8|204
1677820200000|2023-03-03 05:10:00|181946.6|181816.6|181936.5|181806.5|181982.2|181828.9|181887.1|181757.1|513
1677820500000|2023-03-03 05:15:00|181936.4|181806.4|181985.3|181855.3|181987.6|181857.6|181910.9|181780.9|323
1677820800000|2023-03-03 05:20:00|181981.2|181851.2|181978.6|181848.6|181984.9|181854.9|181965.9|181835.9|439
1677821100000|2023-03-03 05:25:00|181978.9|181848.9|181955.6|181825.6|181983.5|181853.5|181934.9|181804.9|417
1677821400000|2023-03-03 05:30:00|181955.1|181825.1|181977.4|181847.4|181998.2|181868.2|181928.5|181798.5|462
1677821700000|2023-03-03 05:35:00|181977.3|181847.3|181875.2|181745.2|181977.3|181847.3|181867.5|181737.5|359
1677822000000|2023-03-03 05:40:00|181875.1|181745.1|181872.8|181742.8|181886.5|181756.5|181855.1|181725.1|251
1677822300000|2023-03-03 05:45:00|181872.7|181742.7|181981.6|181851.6|182046|181890.3|181869.5|181739.5|614
1677822600000|2023-03-03 05:50:00|181981.7|181851.7|181994.4|181864.4|181995.8|181865.8|181973.1|181843.1|585
1677822900000|2023-03-03 05:55:00|181994.3|181864.3|181944.6|181814.6|182023.1|181893.1|181906.7|181776.7|438
1677823200000|2023-03-03 06:00:00|181946.7|181816.7|181883.4|181753.4|181947.2|181817.2|181863.5|181733.5|304
1677823500000|2023-03-03 06:05:00|181883.2|181753.2|181813.1|181683.1|181886.2|181756.2|181736.9|181606.9|478
1677823800000|2023-03-03 06:10:00|181812.9|181682.9|181833.8|181703.8|181843.5|181713.5|181764.3|181634.3|251
1677824100000|2023-03-03 06:15:00|181833.6|181703.6|181766.1|181636.1|181838.9|181708.9|181765.1|181635.1|263
1677824400000|2023-03-03 06:20:00|181761.2|181631.2|181596.5|181466.5|181775|181645|181569.1|181419.3|327
1677824700000|2023-03-03 06:25:00|181600.4|181470.4|181690.2|181560.2|181708.1|181578.1|181596.5|181466.5|362
1677825000000|2023-03-03 06:30:00|181689.9|181559.9|181607.5|181477.5|181706.2|181576.2|181601.6|181471.6|407
1677825300000|2023-03-03 06:35:00|181603.4|181473.4|181464.3|181334.3|181606.2|181476.2|181431.8|181298.8|378
1677825600000|2023-03-03 06:40:00|181463.4|181333.4|181672.6|181542.6|181678.6|181548.6|181463.4|181333.4|402
1677825900000|2023-03-03 06:45:00|181672.8|181542.8|181540.1|181410.1|181677.1|181547.1|181472.3|181342.3|428
1677826200000|2023-03-03 06:50:00|181539.9|181409.9|181430.5|181300.5|181562.9|181432.9|181393.6|181263.6|511
1677826500000|2023-03-03 06:55:00|181430.8|181300.8|181365.2|181235.2|181489.6|181359.6|181361.8|181231.8|496
1677826800000|2023-03-03 07:00:00|181360.9|181230.9|181540|181450|181592.7|181502.7|181335.3|181205.3|523
1677827100000|2023-03-03 07:05:00|181541.2|181451.2|181692.6|181562.6|181750.3|181620.3|181527.9|181437.9|611
1677827400000|2023-03-03 07:10:00|181692.7|181562.7|181711.6|181581.6|181725.2|181595.2|181522.4|181392.4|478
1677827700000|2023-03-03 07:15:00|181710.6|181580.6|181612.7|181482.7|181734.9|181644.9|181579.5|181469.3|627
1677828000000|2023-03-03 07:20:00|181610.3|181480.3|181659.9|181569.9|181700.2|181610.2|181598.1|181478.1|485
1677828300000|2023-03-03 07:25:00|181659.8|181569.8|181639.6|181549.6|181733.4|181643.4|181638.3|181548.3|405
1677828600000|2023-03-03 07:30:00|181639.4|181549.4|181606.3|181516.3|181687.3|181597.3|181514.5|181424.5|473
1677828900000|2023-03-03 07:35:00|181606.4|181516.4|181679|181589|181710|181620|181600.3|181510.3|445
1677829200000|2023-03-03 07:40:00|181680.3|181590.3|181760.2|181670.2|181814.8|181724.8|181680.2|181590.2|402
1677829500000|2023-03-03 07:45:00|181759.6|181669.6|181773.5|181683.5|181874.3|181784.3|181736|181646|527
1677829800000|2023-03-03 07:50:00|181773.4|181683.4|181922.2|181832.2|181971.3|181881.3|181765.8|181675.8|323
1677830100000|2023-03-03 07:55:00|181922.3|181832.3|181825.2|181735.2|181959.1|181869.1|181765.8|181675.8|425
1677830400000|2023-03-03 08:00:00|181824.1|181734.1|181573.4|181483.4|181828.1|181738.1|181564.9|181474.9|477
1677830700000|2023-03-03 08:05:00|181573.3|181483.3|181622.9|181532.9|181661.4|181571.4|181554.6|181464.6|571
1677831000000|2023-03-03 08:10:00|181623.7|181533.7|181622.5|181532.5|181763.9|181673.9|181611.5|181521.5|476
1677831300000|2023-03-03 08:15:00|181621.4|181531.4|181408.4|181318.4|181642.1|181552.1|181407.1|181317.1|555
1677831600000|2023-03-03 08:20:00|181410.3|181320.3|181399.9|181309.9|181453.7|181363.7|181319.5|181229.5|694
1677831900000|2023-03-03 08:25:00|181399.8|181309.8|181471.3|181381.3|181486.8|181396.8|181399.8|181309.8|574
1677832200000|2023-03-03 08:30:00|181471.9|181381.9|181593.5|181503.5|181604.4|181514.4|181387.8|181297.8|522
1677832500000|2023-03-03 08:35:00|181593.3|181503.3|181571.6|181481.6|181601.6|181511.6|181489.2|181399.2|558
1677832800000|2023-03-03 08:40:00|181571.3|181481.3|181536.9|181446.9|181606.4|181516.4|181458.6|181368.6|562
1677833100000|2023-03-03 08:45:00|181539.8|181449.8|181664.4|181574.4|181674.5|181584.5|181480.2|181390.2|651
1677833400000|2023-03-03 08:50:00|181664.6|181574.6|181624.5|181534.5|181679.9|181589.9|181514.4|181424.4|503
1677833700000|2023-03-03 08:55:00|181623.6|181533.6|181612.9|181522.9|181623.6|181533.6|181455.8|181365.8|546
1677834000000|2023-03-03 09:00:00|181614.4|181524.4|181531|181441|181689.5|181599.5|181511.9|181421.9|465
1677834300000|2023-03-03 09:05:00|181530.7|181440.7|181599|181509|181612.2|181522.2|181486.7|181396.7|632
1677834600000|2023-03-03 09:10:00|181600|181510|181689.4|181599.4|181693.3|181603.3|181467.3|181377.3|728
1677834900000|2023-03-03 09:15:00|181688.5|181598.5|181674.1|181584.1|181706.7|181616.7|181464.7|181374.7|582
1677835200000|2023-03-03 09:20:00|181674.7|181584.7|181595.5|181505.5|181703.7|181613.7|181582.8|181492.8|468
1677835500000|2023-03-03 09:25:00|181595.6|181505.6|181727.8|181637.8|181739.1|181649.1|181546.8|181456.8|486
1677835800000|2023-03-03 09:30:00|181729.7|181639.7|181726.5|181636.5|181769.9|181679.9|181677.5|181587.5|457
1677836100000|2023-03-03 09:35:00|181726.6|181636.6|181849.9|181759.9|181891.8|181801.8|181663.2|181573.2|342
1677836400000|2023-03-03 09:40:00|181850.9|181760.9|181840.7|181750.7|181913.9|181823.9|181818.8|181728.8|490
1677836700000|2023-03-03 09:45:00|181842.8|181752.8|181843.8|181753.8|181871.9|181781.9|181761.2|181671.2|573
1677837000000|2023-03-03 09:50:00|181843.5|181753.5|181836.2|181746.2|181870.7|181780.7|181782.4|181692.4|367
1677837300000|2023-03-03 09:55:00|181836.3|181746.3|181943.7|181853.7|181948.9|181858.9|181680.2|181590.2|549
1677837600000|2023-03-03 10:00:00|181943.5|181853.5|181843.3|181753.3|181956.3|181866.3|181815.3|181725.3|545
1677837900000|2023-03-03 10:05:00|181842.7|181752.7|181968.2|181878.2|182053.7|181963.7|181842.7|181752.7|492
1677838200000|2023-03-03 10:10:00|181968|181878|181947.9|181857.9|181992.9|181902.9|181947.5|181857.5|382
1677838500000|2023-03-03 10:15:00|181947.8|181857.8|181841.5|181751.5|181987.1|181897.1|181817.7|181727.7|409
1677838800000|2023-03-03 10:20:00|181841.6|181751.6|181814.4|181724.4|181844.3|181754.3|181775.8|181685.8|470
1677839100000|2023-03-03 10:25:00|181814.3|181724.3|181856.1|181766.1|181862.7|181772.7|181789.9|181699.9|512
1677839400000|2023-03-03 10:30:00|181856.3|181766.3|181828.1|181738.1|181999.7|181909.7|181828.1|181738.1|411
1677839700000|2023-03-03 10:35:00|181829.2|181739.2|181760.3|181670.3|181831.9|181741.9|181733.6|181643.6|492
1677840000000|2023-03-03 10:40:00|181760.2|181670.2|181494.3|181404.3|181786.1|181696.1|181494.3|181404.3|492
1677840300000|2023-03-03 10:45:00|181494.4|181404.4|181687.3|181597.3|181693.6|181603.6|181494.4|181404.4|372
1677840600000|2023-03-03 10:50:00|181687.2|181597.2|181729.8|181639.8|181780|181690|181669.1|181579.1|369
1677840900000|2023-03-03 10:55:00|181730.8|181640.8|181731.7|181641.7|181769.3|181679.3|181669.6|181579.6|369
1677841200000|2023-03-03 11:00:00|181732.6|181642.6|181726.7|181636.7|181772.2|181682.2|181706|181616|292
1677841500000|2023-03-03 11:05:00|181723.3|181633.3|181763.2|181673.2|181792.3|181702.3|181685.7|181595.7|422
1677841800000|2023-03-03 11:10:00|181763.3|181673.3|181780.3|181690.3|181865.4|181775.4|181735.3|181645.3|494
1677842100000|2023-03-03 11:15:00|181781.1|181691.1|181747.6|181657.6|181787.9|181697.9|181707.6|181617.6|374
1677842400000|2023-03-03 11:20:00|181747.7|181657.7|181790.6|181700.6|181851.3|181761.3|181710.4|181620.4|524
1677842700000|2023-03-03 11:25:00|181790.2|181700.2|181727.7|181637.7|181808|181718|181658.9|181568.9|510
1677843000000|2023-03-03 11:30:00|181727.6|181637.6|181707.5|181617.5|181735.6|181645.6|181690.8|181600.8|307
1677843300000|2023-03-03 11:35:00|181702.7|181612.7|181687.8|181597.8|181747.8|181657.8|181659.6|181569.6|460
1677843600000|2023-03-03 11:40:00|181687.6|181597.6|181669.2|181579.2|181718.4|181628.4|181656.3|181566.3|380
1677843900000|2023-03-03 11:45:00|181669.9|181579.9|181733.3|181643.3|181745.4|181655.4|181632.1|181542.1|383
1677844200000|2023-03-03 11:50:00|181732.4|181642.4|181685.4|181595.4|181750.1|181660.1|181605.1|181515.1|489
1677844500000|2023-03-03 11:55:00|181685.7|181595.7|181527|181437|181688.7|181598.7|181526|181436|402
1677844800000|2023-03-03 12:00:00|181526.4|181436.4|181639.1|181549.1|181655.5|181565.5|181486|181396|427
1677845100000|2023-03-03 12:05:00|181638.1|181548.1|181695|181605|181696.3|181606.3|181605.5|181515.5|360
1677845400000|2023-03-03 12:10:00|181696.2|181606.2|181657.9|181567.9|181696.5|181606.5|181646.3|181556.3|441
1677845700000|2023-03-03 12:15:00|181657.8|181567.8|181540.4|181450.4|181664.9|181574.9|181492.3|181402.3|438
1677846000000|2023-03-03 12:20:00|181540.3|181450.3|181607.3|181517.3|181626.7|181536.7|181539.3|181449.3|445
1677846300000|2023-03-03 12:25:00|181607.2|181517.2|181584.6|181494.6|181650.4|181560.4|181579.6|181489.6|328
1677846600000|2023-03-03 12:30:00|181583.2|181493.2|181732.2|181642.2|181735.2|181645.2|181566.8|181476.8|408
1677846900000|2023-03-03 12:35:00|181728.7|181638.7|181742.5|181652.5|181775.5|181685.5|181697.1|181607.1|373
1677847200000|2023-03-03 12:40:00|181742.9|181652.9|181850.9|181760.9|181856|181766|181742.9|181652.9|307
1677847500000|2023-03-03 12:45:00|181850.8|181760.8|181756.5|181666.5|181854.8|181764.8|181755.2|181665.2|470
1677847800000|2023-03-03 12:50:00|181757.7|181667.7|181722.5|181632.5|181789.9|181699.9|181600.5|181510.5|521
1677848100000|2023-03-03 12:55:00|181723.5|181633.5|181598.7|181508.7|181743.7|181653.7|181597.8|181507.8|498
1677848400000|2023-03-03 13:00:00|181599.6|181509.6|181629.5|181539.5|181723.4|181633.4|181586.7|181496.7|794
1677848700000|2023-03-03 13:05:00|181629.1|181539.1|181707.3|181617.3|181750.9|181660.9|181629|181539|727
1677849000000|2023-03-03 13:10:00|181707.4|181617.4|181716.3|181626.3|181718.9|181628.9|181657.8|181567.8|778
1677849300000|2023-03-03 13:15:00|181717.1|181627.1|181586.3|181496.3|181717.1|181627.1|181576.4|181486.4|693
1677849600000|2023-03-03 13:20:00|181585.2|181495.2|181512.9|181422.9|181632.6|181542.6|181509.9|181419.9|508
1677849900000|2023-03-03 13:25:00|181511.8|181421.8|181376.7|181286.7|181511.8|181421.8|181291.5|181201.5|794
1677850200000|2023-03-03 13:30:00|181376.9|181286.9|181396.5|181306.5|181449.7|181359.7|181376.6|181286.6|735
1677850500000|2023-03-03 13:35:00|181399.8|181309.8|181330|181240|181485.3|181395.3|181329.2|181239.2|692
1677850800000|2023-03-03 13:40:00|181329.6|181239.6|181245.4|181155.4|181430.7|181340.7|181165.5|181075.5|817
1677851100000|2023-03-03 13:45:00|181245.5|181155.5|181124.8|181034.8|181245.5|181155.5|181010.2|180920.2|733
1677851400000|2023-03-03 13:50:00|181129.3|181039.3|180990.6|180900.6|181129.9|181039.9|180961.9|180871.9|773
1677851700000|2023-03-03 13:55:00|180984|180894|181090.8|181000.8|181159.4|181069.4|180922.8|180832.8|735
1677852000000|2023-03-03 14:00:00|181089.9|180999.9|180925.7|180835.7|181094.7|181004.7|180923.2|180833.2|588
1677852300000|2023-03-03 14:05:00|180925.5|180835.5|180994.5|180904.5|181074.2|180984.2|180865.4|180775.4|833
1677852600000|2023-03-03 14:10:00|180996.9|180906.9|180973.2|180883.2|181040.9|180950.9|180955.4|180865.4|769
1677852900000|2023-03-03 14:15:00|180973.5|180883.5|181226.2|181136.2|181232.2|181142.2|180969|180879|789
1677853200000|2023-03-03 14:20:00|181226.5|181136.5|181456.8|181366.8|181472.4|181382.4|181205.4|181115.4|882
1677853500000|2023-03-03 14:25:00|181456.6|181366.6|181450|181360|181564.8|181465|181418.7|181328.7|780
1677853800000|2023-03-03 14:30:00|181450.2|181360.2|181420.4|181330.4|181618|181528|181420.1|181330.1|890
1677854100000|2023-03-03 14:35:00|181420.1|181330.1|181542|181452|181628.9|181538.9|181406.7|181316.7|905
1677854400000|2023-03-03 14:40:00|181541.8|181451.8|181527.8|181227.7|181579.6|181489.6|181430.4|181227.7|870
1677854700000|2023-03-03 14:45:00|181521.5|181225.2|181557.8|181427.8|181603.7|181473.7|181323.3|181225.2|1011
1677855000000|2023-03-03 14:50:00|181554.1|181424.1|181456.1|181366.1|181591.4|181501.4|181402.6|181312.6|847
1677855300000|2023-03-03 14:55:00|181455.3|181365.3|181530.8|181188.8|181590.2|181489.7|181392.8|181133|876
1677855600000|2023-03-03 15:00:00|181511.8|181169.8|181712.9|181582.9|181910.4|181757.1|181507.7|181165.7|1006
1677855900000|2023-03-03 15:05:00|181712.3|181582.3|181629.4|181539.4|182018.3|181928.3|181561.8|181471.8|1032
1677856200000|2023-03-03 15:10:00|181629.1|181539.1|181480.6|181390.6|181694.6|181604.6|181420.6|181330.6|1003
1677856500000|2023-03-03 15:15:00|181477.8|181387.8|181407.8|181317.8|181478.4|181388.4|181288.3|181198.3|948
1677856800000|2023-03-03 15:20:00|181404.3|181314.3|181129.3|181039.3|181455.5|181365.5|181085.9|180995.9|929
1677857100000|2023-03-03 15:25:00|181130.1|181040.1|181182.3|181092.3|181206|181116|181016.4|180926.4|854
1677857400000|2023-03-03 15:30:00|181180.5|181090.5|181528.8|181438.8|181530.7|181440.7|181173.2|181083.2|797
1677857700000|2023-03-03 15:35:00|181528.5|181438.5|181615.5|181525.5|181638|181548|181527.7|181437.7|671
1677858000000|2023-03-03 15:40:00|181613.8|181523.8|181428.7|181338.7|181673.1|181583.1|181420.9|181330.9|748
1677858300000|2023-03-03 15:45:00|181427.6|181337.6|181576.8|181486.8|181594.2|181504.2|181415.5|181325.5|796
1677858600000|2023-03-03 15:50:00|181576.9|181486.9|181914.5|181824.5|181946.2|181856.2|181572.6|181482.6|718
1677858900000|2023-03-03 15:55:00|181916.3|181826.3|181977.6|181887.6|182016.3|181926.3|181789.4|181699.4|796
1677859200000|2023-03-03 16:00:00|181987|181897|181973.2|181883.2|182046|181956|181877.2|181787.2|811
1677859500000|2023-03-03 16:05:00|181973|181883|182077|181987|182100.9|182010.9|181891.7|181801.7|710
1677859800000|2023-03-03 16:10:00|182075.6|181985.6|182111.7|182021.7|182261.8|182171.8|181989.1|181899.1|681
1677860100000|2023-03-03 16:15:00|182111.3|182021.3|181992.3|181902.3|182111.3|182021.3|181938.5|181848.5|745
1677860400000|2023-03-03 16:20:00|181991.8|181901.8|181955.6|181865.6|182021.1|181931.1|181933.7|181843.7|511
1677860700000|2023-03-03 16:25:00|181950.8|181860.8|181931.1|181841.1|181958.6|181868.6|181810.2|181720.2|663
1677861000000|2023-03-03 16:30:00|181931.7|181841.7|182015.6|181925.6|182020.4|181930.4|181907.7|181817.7|524
1677861300000|2023-03-03 16:35:00|182015.7|181925.7|181968.5|181878.5|182016.4|181926.4|181871.9|181781.9|470
1677861600000|2023-03-03 16:40:00|181968.9|181878.9|181919.6|181829.6|182015.8|181925.8|181910.2|181820.2|421
1677861900000|2023-03-03 16:45:00|181919.5|181829.5|181836.8|181746.8|181920.2|181830.2|181820|181730|456
1677862200000|2023-03-03 16:50:00|181837.1|181747.1|181827.9|181737.9|181857.6|181767.6|181726.1|181636.1|537
1677862500000|2023-03-03 16:55:00|181828.1|181738.1|181672.3|181582.3|181830.2|181740.2|181594.2|181504.2|577
1677862800000|2023-03-03 17:00:00|181677|181587|181702.8|181612.8|181719.3|181629.3|181674.8|181584.8|654
1677863100000|2023-03-03 17:05:00|181702.7|181612.7|181662.6|181572.6|181722.4|181632.4|181656.8|181566.8|473
1677863400000|2023-03-03 17:10:00|181662.5|181572.5|181680.6|181590.6|181698.2|181608.2|181611|181521|449
1677863700000|2023-03-03 17:15:00|181680.3|181590.3|181723.9|181633.9|181747.7|181657.7|181680.3|181590.3|365
1677864000000|2023-03-03 17:20:00|181723|181633|181751.5|181661.5|181751.8|181661.8|181704.2|181614.2|512
1677864300000|2023-03-03 17:25:00|181751.4|181661.4|181675.5|181585.5|181755.9|181665.9|181666.2|181576.2|553
1677864600000|2023-03-03 17:30:00|181675.6|181585.6|181673.9|181583.9|181684|181594|181659.3|181569.3|728
1677864900000|2023-03-03 17:35:00|181674.6|181584.6|181620.2|181530.2|181690.6|181600.6|181604.2|181514.2|594
1677865200000|2023-03-03 17:40:00|181617.2|181527.2|181605.8|181515.8|181619|181529|181569.2|181479.2|656
1677865500000|2023-03-03 17:45:00|181606|181516|181680.1|181590.1|181722.7|181632.7|181591.8|181501.8|543
1677865800000|2023-03-03 17:50:00|181680.2|181590.2|181661.9|181571.9|181691.5|181601.5|181661.5|181571.5|315
1677866100000|2023-03-03 17:55:00|181661.8|181571.8|181653.7|181563.7|181661.8|181571.8|181650.3|181560.3|262
1677866400000|2023-03-03 18:00:00|181651.9|181561.9|181643.7|181553.7|181667.8|181577.8|181643.6|181553.6|327
1677866700000|2023-03-03 18:05:00|181643.9|181553.9|181587.5|181497.5|181673.7|181572.8|181582.9|181492.9|316
1677867000000|2023-03-03 18:10:00|181587.7|181497.7|181550.9|181460.9|181598|181508|181530.5|181440.5|325
1677867300000|2023-03-03 18:15:00|181553.1|181463.1|181600.9|181510.9|181619|181529|181553.1|181463.1|347
1677867600000|2023-03-03 18:20:00|181601|181511|181603.5|181513.5|181615.4|181525.4|181588.3|181498.3|290
1677867900000|2023-03-03 18:25:00|181603.6|181513.6|181515.9|181425.9|181603.6|181513.6|181507.7|181417.7|645
1677868200000|2023-03-03 18:30:00|181513.5|181423.5|181649.3|181559.3|181652.9|181562.9|181512.4|181422.4|533
1677868500000|2023-03-03 18:35:00|181649.4|181559.4|181641.2|181551.2|181666.1|181576.1|181627.9|181537.9|262
1677868800000|2023-03-03 18:40:00|181641.3|181551.3|181649.1|181559.1|181666.5|181576.5|181641.3|181551.3|176
1677869100000|2023-03-03 18:45:00|181650.4|181560.4|181652.6|181562.6|181653.2|181563.2|181646.7|181556.7|110
1677869400000|2023-03-03 18:50:00|181652.7|181562.7|181662.5|181532.5|181675.1|181566.1|181649.2|181532.4|128
1677869700000|2023-03-03 18:55:00|181662.6|181532.6|181682.9|181592.9|181710.2|181600|181637.9|181507.9|248
1677870000000|2023-03-03 19:00:00|181682.4|181592.4|181685.5|181595.5|181729.5|181639.5|181681.9|181591.9|405
1677870300000|2023-03-03 19:05:00|181685.3|181595.3|181679.2|181589.2|181697.1|181607.1|181648.5|181558.5|228
1677870600000|2023-03-03 19:10:00|181679.1|181589.1|181495.1|181405.1|181680.2|181590.2|181489.8|181399.8|544
1677870900000|2023-03-03 19:15:00|181495.2|181405.2|181612.1|181522.1|181629.5|181539.5|181487.5|181397.5|355
1677871200000|2023-03-03 19:20:00|181612.6|181522.6|181529.8|181439.8|181613.9|181523.9|181524.5|181434.5|399
1677871500000|2023-03-03 19:25:00|181528.7|181438.7|181534.9|181444.9|181561.5|181471.5|181522.3|181432.3|389
1677871800000|2023-03-03 19:30:00|181536.4|181446.4|181524.6|181434.6|181537.5|181447.5|181490.1|181400.1|555
1677872100000|2023-03-03 19:35:00|181523.1|181433.1|181497.3|181407.3|181558.1|181468.1|181491.1|181401.1|433
1677872400000|2023-03-03 19:40:00|181497.4|181407.4|181501.6|181411.6|181512.5|181422.5|181494.6|181404.6|196
1677872700000|2023-03-03 19:45:00|181497.7|181407.7|181496.8|181406.8|181504.4|181414.4|181489.9|181399.9|213
1677873000000|2023-03-03 19:50:00|181496.9|181406.9|181496.1|181406.1|181513.8|181423.8|181425.4|181335.4|474
1677873300000|2023-03-03 19:55:00|181495.9|181405.9|181424.1|181334.1|181513.4|181423.4|181383.8|181293.8|376
1677873600000|2023-03-03 20:00:00|181424.2|181334.2|181375.2|181285.2|181484.8|181354.8|181374.3|181276.1|371
1677873900000|2023-03-03 20:05:00|181377.1|181287.1|181327.2|181237.2|181390.7|181300.7|181319.4|181229.4|358
1677874200000|2023-03-03 20:10:00|181334.1|181244.1|181413.9|181283.9|181416.8|181310.7|181322.5|181232.5|351
1677874500000|2023-03-03 20:15:00|181414.3|181284.3|181455.6|181325.6|181512.4|181382.4|181403.6|181273.6|302
1677874800000|2023-03-03 20:20:00|181456.2|181326.2|181417.3|181287.3|181464|181334|181403.7|181273.7|333
1677875100000|2023-03-03 20:25:00|181417.5|181287.5|181418.8|181288.8|181445.4|181315.4|181341.6|181211.6|503
1677875400000|2023-03-03 20:30:00|181420.2|181290.2|181411.2|181281.2|181421.6|181291.6|181381.6|181251.6|362
1677875700000|2023-03-03 20:35:00|181411.1|181281.1|181391.8|181261.8|181411.2|181281.2|181365|181235|293
1677876000000|2023-03-03 20:40:00|181392.3|181262.3|181384.4|181254.4|181411.3|181281.3|181376.2|181246.2|278
1677876300000|2023-03-03 20:45:00|181385.4|181255.4|181389|181259|181434.7|181304.7|181385.4|181255.4|374
1677876600000|2023-03-03 20:50:00|181388.8|181258.8|181382.3|181252.3|181508.9|181378.9|181340.9|181210.9|437
1677876900000|2023-03-03 20:55:00|181382.4|181252.4|181386.5|181256.5|181470.1|181340.1|181356|181226|488
1677877200000|2023-03-03 21:00:00|181384.4|181254.4|181487.8|181357.8|181493|181363|181384.4|181254.4|153
1677877500000|2023-03-03 21:05:00|181488.6|181358.6|181482|181352|181498.4|181368.4|181473|181343|73
1677877800000|2023-03-03 21:10:00|181482.1|181352.1|181480.9|181350.9|181482.3|181352.3|181468|181338|67
1677878100000|2023-03-03 21:15:00|181481.8|181351.8|181487.3|181357.3|181487.3|181357.3|181461.8|181331.8|90
1677878400000|2023-03-03 21:20:00|181487.2|181357.2|181486.9|181356.9|181492.4|181362.4|181475.6|181345.6|71
1677878700000|2023-03-03 21:25:00|181484.3|181354.3|181488.9|181358.9|181488.9|181358.9|181466.3|181336.3|82
1677879000000|2023-03-03 21:30:00|181478.2|181348.2|181474.2|181344.2|181490.7|181360.7|181470.4|181340.4|60
1677879300000|2023-03-03 21:35:00|181474.3|181344.3|181489.2|181359.2|181520.6|181365.6|181474.3|181315.7|41
1677879600000|2023-03-03 21:40:00|181479.2|181349.2|181548.8|181285.6|181549.5|181358.5|181471.2|181285.6|73
1677879900000|2023-03-03 21:45:00|181479.5|181349.5|181559.2|181252.1|181566.2|181356.1|181471.3|181252.1|58
1677880200000|2023-03-03 21:50:00|181558.8|181252.8|181471.9|181341.9|181594.9|181345.8|181470.7|181239.5|45
1677880500000|2023-03-03 21:55:00|181537.6|181264.9|181573.8|181231.8|181588.4|181277.9|181537.6|181228.2|113
1678050000000|2023-03-05 21:00:00|181769.6|181372.6|181769.6|181372.6|181769.6|181372.6|181769.6|181372.6|1
1678050300000|2023-03-05 21:05:00|181733|181336|181733|181336|181733|181336|181733|181336|1
1678050600000|2023-03-05 21:10:00|181769.6|181372.6|181769.6|181372.6|181769.6|181372.6|181723.5|181326.5|3
1678050900000|2023-03-05 21:15:00|181723.5|181326.5|181723.5|181326.5|181723.5|181326.5|181723.5|181326.5|1
1678051200000|2023-03-05 21:20:00|181769.6|181372.6|181769.6|181372.6|181769.6|181372.6|181723.5|181326.5|3
1678053300000|2023-03-05 21:55:00|181760.7|181363.7|181667.9|181270.9|181760.7|181363.7|181637.8|181240.8|6
1678053600000|2023-03-05 22:00:00|181615.7|181218.7|181615.7|181218.7|181615.7|181218.7|181610|181213|3
1678053900000|2023-03-05 22:05:00|181590.3|181193.3|181583.1|181186.1|181592.6|181195.6|181566.6|181169.6|8
1678054200000|2023-03-05 22:10:00|181582.6|181185.6|181621.4|181224.4|181621.4|181224.4|181576.2|181179.2|6
1678054500000|2023-03-05 22:15:00|181555|181158|181593.9|181251.9|181621.4|181251.9|181550|181153|10
1678054800000|2023-03-05 22:20:00|181557.5|181215.5|181593.9|181251.9|181593.9|181251.9|181519.5|181177.5|8
1678055400000|2023-03-05 22:30:00|181552.3|181210.3|181757.4|181415.4|181765.5|181423.5|181550.3|181208.3|24
1678055700000|2023-03-05 22:35:00|181528.5|181186.5|181576.5|181234.5|181576.5|181234.5|181528.5|181186.5|10
1678056000000|2023-03-05 22:40:00|181528.5|181186.5|181575.5|181233.5|181575.5|181233.5|181528.5|181186.5|11
1678056300000|2023-03-05 22:45:00|181579.5|181237.5|181627.4|181285.4|182213.8|181871.8|181575.1|181233.1|282
1678056600000|2023-03-05 22:50:00|181627.6|181285.6|181645.6|181303.6|181651.5|181309.5|181583.3|181241.3|180
1678056900000|2023-03-05 22:55:00|181649.1|181307.1|181669.1|181327.1|181691|181349|181592.6|181250.6|160
1678057200000|2023-03-05 23:00:00|181662.4|181320.4|181660.6|181318.6|181687.7|181345.7|181539.9|181197.9|294
1678057500000|2023-03-05 23:05:00|181651.5|181309.5|181577.8|181235.8|181677.2|181335.2|181548.7|181206.7|213
1678057800000|2023-03-05 23:10:00|181592|181250|181587.9|181245.9|181661.1|181319.1|181519.3|181177.3|173
1678058100000|2023-03-05 23:15:00|181578.3|181236.3|181589.9|181247.9|181678.1|181336.1|181556.7|181214.7|239
1678058400000|2023-03-05 23:20:00|181616.7|181274.7|181593.2|181251.2|181670.8|181328.8|181534|181192|188
1678058700000|2023-03-05 23:25:00|181593|181251|181547.3|181205.3|181625|181283|181520.5|181178.5|170
1678059000000|2023-03-05 23:30:00|181547.1|181205.1|181576.5|181234.5|181637|181295|181542.6|181200.6|161
1678059300000|2023-03-05 23:35:00|181576.7|181234.7|181577.8|181235.8|181593.8|181251.8|181539.6|181197.6|229
1678059600000|2023-03-05 23:40:00|181578|181236|181723.1|181381.1|181737.1|181395.1|181556.1|181214.1|277
1678059900000|2023-03-05 23:45:00|181721.3|181379.3|181716.1|181374.1|181734.2|181392.2|181700.5|181358.5|184
1678060200000|2023-03-05 23:50:00|181716.2|181374.2|181721|181379|181721.4|181379.4|181700.3|181358.3|127
1678060500000|2023-03-05 23:55:00|181721.1|181379.1|181697|181355|181733.5|181391.5|181696.3|181354.3|163
1678060800000|2023-03-06 00:00:00|181696.8|181354.8|181709.5|181367.5|181714.4|181372.4|181694.9|181352.9|186
1678061100000|2023-03-06 00:05:00|181709.4|181367.4|181645.1|181303.1|181710|181368|181639.9|181301.7|189
1678061400000|2023-03-06 00:10:00|181661.8|181319.8|181710.6|181379.7|181710.6|181380.2|181638.7|181296.7|271
1678061700000|2023-03-06 00:15:00|181710.7|181379.6|181711.4|181447|181757.3|181450.3|181703.6|181361.6|239
1678062000000|2023-03-06 00:20:00|181711|181446.6|181713.8|181371.8|181743.5|181452.8|181704.1|181363.9|175
1678062300000|2023-03-06 00:25:00|181713.7|181371.7|181644.5|181311.6|181715.2|181373.2|181620.3|181310.1|318
1678062600000|2023-03-06 00:30:00|181645|181313.1|181645.4|181340.6|181698|181356|181622.8|181313.1|298
1678062900000|2023-03-06 00:35:00|181644.8|181341.3|181645.3|181362.9|181710|181408|181611.7|181331|336
1678063200000|2023-03-06 00:40:00|181622.6|181365.7|181695|181430.9|181706.2|181468.9|181598.1|181353.5|189
1678063500000|2023-03-06 00:45:00|181672.7|181427.7|181696.5|181404.3|181728.9|181436.1|181631.7|181403.7|152
1678063800000|2023-03-06 00:50:00|181713.3|181403.7|181679.8|181436.9|181713.4|181465.4|181595|181402.1|184
1678064100000|2023-03-06 00:55:00|181681.4|181437|181715.3|181454.8|181733.4|181464.2|181660.1|181428.7|243
1678064400000|2023-03-06 01:00:00|181715.4|181453.3|181688|181463.8|181741.3|181505.2|181635.2|181425|263
1678064700000|2023-03-06 01:05:00|181688.2|181464|181716.2|181456.8|181741|181508|181636.9|181434.3|249
1678065000000|2023-03-06 01:10:00|181716.6|181457.1|181708|181478.2|181740|181488.7|181682.9|181378.3|278
1678065300000|2023-03-06 01:15:00|181708.2|181477.8|181776.4|181537|181784.7|181586.7|181693.1|181477.8|267
1678065600000|2023-03-06 01:20:00|181775.9|181536.8|181751.9|181535.3|181797.1|181545.1|181746.5|181516|200
1678065900000|2023-03-06 01:25:00|181751.2|181535.1|181694.3|181475.5|181753.2|181575.2|181645.5|181470.7|190
1678066200000|2023-03-06 01:30:00|181694.1|181475.4|181658|181528|181725.9|181551.5|181648|181451|273
1678066500000|2023-03-06 01:35:00|181658.3|181528.3|181663.8|181533.8|181719.2|181555.2|181658.2|181492.8|225
1678066800000|2023-03-06 01:40:00|181663.9|181533.9|181644.6|181514.6|181678.3|181548.3|181641.2|181511.2|596
1678067100000|2023-03-06 01:45:00|181644.9|181514.9|181653.8|181523.8|181678.9|181548.9|181644.4|181514.4|469
1678067400000|2023-03-06 01:50:00|181653.9|181523.9|181646.9|181516.9|181674.5|181544.5|181641.7|181511.7|587
1678067700000|2023-03-06 01:55:00|181646.8|181516.8|181672.7|181542.7|181689.7|181559.7|181634|181504|477
1678068000000|2023-03-06 02:00:00|181672.6|181542.6|181751|181621|181761|181631|181672.6|181542.6|489
1678068300000|2023-03-06 02:05:00|181750|181620|181761.2|181631.2|181772|181642|181748.7|181618.7|629
1678068600000|2023-03-06 02:10:00|181761.3|181631.3|181759.4|181629.4|181770.2|181640.2|181757.8|181627.8|379
1678068900000|2023-03-06 02:15:00|181759.2|181629.2|181761.6|181631.6|181763.5|181633.5|181756.4|181626.4|260
1678069200000|2023-03-06 02:20:00|181761.7|181631.7|181720.7|181590.7|181773.3|181643.3|181720.7|181590.7|307
1678069500000|2023-03-06 02:25:00|181720.3|181590.3|181761|181631|181781.4|181651.4|181718.2|181588.2|165
1678069800000|2023-03-06 02:30:00|181761.1|181631.1|181760.6|181630.6|181764.9|181634.9|181753.7|181623.7|147
1678070100000|2023-03-06 02:35:00|181760.5|181630.5|181745.2|181615.2|181793.2|181663.2|181738.8|181608.8|230
1678070400000|2023-03-06 02:40:00|181745.4|181615.4|181602|181332.8|181748.9|181618.9|181524.5|181332.8|491
1678070700000|2023-03-06 02:45:00|181602.1|181332.7|181570.5|181330|181604.2|181347.6|181564.3|181313.3|336
1678071000000|2023-03-06 02:50:00|181570.6|181328.7|181492.8|181362.8|181574.2|181362.9|181478.1|181273.6|339
1678071300000|2023-03-06 02:55:00|181492.7|181362.7|181667.2|181390.1|181676.7|181416.5|181467|181264.7|470
1678071600000|2023-03-06 03:00:00|181667.4|181390.4|181657.8|181396.1|181701.5|181432.7|181616.2|181366.8|475
1678071900000|2023-03-06 03:05:00|181657.9|181396|181617.9|181359.1|181657.9|181396.6|181588.8|181330.9|407
1678072200000|2023-03-06 03:10:00|181617.7|181359.9|181707.5|181447|181712.5|181450|181593.5|181335.4|433
1678072500000|2023-03-06 03:15:00|181706.5|181446.8|181677.5|181451.8|181709.6|181495.6|181622.9|181428.7|529
1678072800000|2023-03-06 03:20:00|181677|181451.7|181610.7|181373.4|181684.2|181463.4|181588.7|181361.6|537
1678073100000|2023-03-06 03:25:00|181610.4|181373.3|181606.5|181393.7|181625.2|181404|181598.3|181365.4|486
1678073400000|2023-03-06 03:30:00|181606.2|181393.5|181643.5|181394.9|181684|181492.3|181598.7|181373.2|380
1678073700000|2023-03-06 03:35:00|181641.7|181395.7|181626|181391|181650.3|181410.4|181601.9|181382.5|415
1678074000000|2023-03-06 03:40:00|181626.1|181391.3|181643|181413.7|181668.7|181431.4|181612.9|181370.9|416
1678074300000|2023-03-06 03:45:00|181642.9|181412|181666.9|181404.8|181686.5|181455.9|181642.9|181400.4|356
1678074600000|2023-03-06 03:50:00|181666.8|181404.3|181661.2|181421|181669.1|181426.8|181635.3|181397.3|446
1678074900000|2023-03-06 03:55:00|181660.7|181420.4|181660.4|181427.5|181665|181429.6|181638.1|181394.6|369
1678075200000|2023-03-06 04:00:00|181657.6|181425.8|181662.5|181417.3|181672.5|181447.1|181647.8|181404|343
1678075500000|2023-03-06 04:05:00|181662.4|181417.6|181637.6|181426.8|181692.5|181449.7|181634.2|181407.7|353
1678075800000|2023-03-06 04:10:00|181638.3|181427.1|181688.7|181433.2|181694.5|181479|181606.1|181408.7|352
1678076100000|2023-03-06 04:15:00|181687.6|181441.1|181668.3|181425.8|181719.7|181477.1|181658.7|181415.9|417
1678076400000|2023-03-06 04:20:00|181668.6|181425.5|181683.7|181474.2|181706.2|181479.8|181656.1|181418|343
1678076700000|2023-03-06 04:25:00|181683.2|181474|181669.8|181464.4|181709.3|181545|181627.2|181448.5|347
1678077000000|2023-03-06 04:30:00|181670|181464.7|181662.7|181532.7|181698.3|181536.6|181630.2|181464.7|319
1678077300000|2023-03-06 04:35:00|181662.6|181532.6|181711.6|181498.3|181711.8|181541.9|181622.8|181456.4|237
1678077600000|2023-03-06 04:40:00|181711.4|181498.1|181686|181556|181743.4|181573|181678.6|181479|252
1678077900000|2023-03-06 04:45:00|181720.6|181519.4|181690.4|181560.4|181720.6|181560.8|181674.1|181509.9|229
1678078200000|2023-03-06 04:50:00|181689.9|181559.9|181686.4|181556.4|181693.8|181563.8|181685|181555|202
1678078500000|2023-03-06 04:55:00|181686.5|181556.5|181705.5|181575.5|181705.5|181575.5|181676.6|181546.6|234
1678078800000|2023-03-06 05:00:00|181710.2|181580.2|181742.3|181612.3|181764|181634|181709.1|181579.1|433
1678079100000|2023-03-06 05:05:00|181742.1|181612.1|181742.7|181612.7|181743.5|181613.5|181725.1|181595.1|193
1678079400000|2023-03-06 05:10:00|181742.9|181612.9|181688|181482.3|181745.2|181615.2|181629.7|181459.6|302
1678079700000|2023-03-06 05:15:00|181687.8|181482.2|181626.9|181347.8|181687.8|181482.2|181601.2|181347.8|361
1678080000000|2023-03-06 05:20:00|181627|181348.1|181683|181447.5|181686.5|181467|181569|181348.1|274
1678080300000|2023-03-06 05:25:00|181700.3|181426.4|181706.2|181576.2|181747.5|181576.2|181637.8|181425.6|262
1678080600000|2023-03-06 05:30:00|181740.9|181540.6|181741.2|181611.2|181749.7|181619.7|181705.3|181540.6|279
1678080900000|2023-03-06 05:35:00|181741.7|181611.7|181729.5|181599.5|181754.6|181624.6|181705.9|181575.9|311
1678081200000|2023-03-06 05:40:00|181729.2|181599.2|181649.5|181519.5|181738.2|181608.2|181642.2|181512.2|203
1678081500000|2023-03-06 05:45:00|181651.2|181521.2|181641.5|181511.5|181673.7|181536|181628.2|181447.9|212
1678081800000|2023-03-06 05:50:00|181641.8|181511.8|181655|181525|181657.1|181527.1|181641.8|181511.8|158
1678082100000|2023-03-06 05:55:00|181656.6|181526.6|181656.5|181526.5|181679.2|181533.8|181644.5|181462.7|229
1678082400000|2023-03-06 06:00:00|181653.1|181523.1|181674.6|181544.6|181720.8|181562.6|181647.6|181517.6|177
1678082700000|2023-03-06 06:05:00|181674.7|181544.7|181648.8|181437.9|181683.3|181553.3|181583|181428.5|150
1678083000000|2023-03-06 06:10:00|181649.5|181435.6|181609.9|181479.9|181650.5|181483.8|181579.1|181429.1|172
1678083300000|2023-03-06 06:15:00|181609.8|181479.8|181770.7|181640.7|181771.8|181641.8|181606.8|181476.8|498
1678083600000|2023-03-06 06:20:00|181770.5|181640.5|181922.1|181792.1|181965.7|181835.7|181768.9|181638.9|547
1678083900000|2023-03-06 06:25:00|181922|181792|181920.9|181790.9|181958.4|181828.4|181911.9|181781.9|513
1678084200000|2023-03-06 06:30:00|181921.2|181791.2|181900.5|181770.5|181921.2|181791.2|181875.5|181745.5|359
1678084500000|2023-03-06 06:35:00|181900.9|181770.9|181874.3|181744.3|181903.4|181773.4|181869.8|181739.8|326
1678084800000|2023-03-06 06:40:00|181870.3|181740.3|181669.8|181539.8|181874|181744|181667.3|181537.3|374
1678085100000|2023-03-06 06:45:00|181669.7|181539.7|181583.7|181453.7|181702.9|181542.2|181577.5|181447.5|380
1678085400000|2023-03-06 06:50:00|181583.9|181453.9|181563.1|181433.1|181610.4|181468.8|181542.5|181403.1|333
1678085700000|2023-03-06 06:55:00|181562.9|181432.9|181503.8|181373.8|181616.6|181463.6|181502.5|181372.5|317
1678086000000|2023-03-06 07:00:00|181504.1|181374.1|181554.8|181424.8|181649.3|181519.3|181465.5|181335.5|664
1678086300000|2023-03-06 07:05:00|181557.1|181427.1|181528.5|181398.5|181642.9|181512.9|181494.2|181364.2|638
1678086600000|2023-03-06 07:10:00|181528.9|181398.9|181486.4|181396.4|181538.3|181448.3|181485.4|181359.4|640
1678086900000|2023-03-06 07:15:00|181486.7|181396.7|181413.3|181323.3|181486.7|181396.7|181378.3|181288.3|441
1678087200000|2023-03-06 07:20:00|181413.7|181323.7|181696.8|181566.8|181772.2|181642.2|181413.7|181323.7|697
1678087500000|2023-03-06 07:25:00|181696.9|181566.9|181677.7|181587.7|181717.5|181627.5|181634.3|181544.3|531
1678087800000|2023-03-06 07:30:00|181678|181588|181587|181457|181708.2|181598.9|181586.4|181456.4|621
1678088100000|2023-03-06 07:35:00|181588.2|181458.2|181507.5|181417.5|181614.1|181516.9|181469.1|181371.1|548
1678088400000|2023-03-06 07:40:00|181507.4|181417.4|181495.3|181405.3|181513.5|181423.5|181474.8|181384.8|446
1678088700000|2023-03-06 07:45:00|181495.4|181405.4|181489.7|181399.7|181512.6|181422.6|181471.5|181381.5|394
1678089000000|2023-03-06 07:50:00|181489.6|181399.6|181598.3|181508.3|181626.3|181510.4|181481|181358.6|499
1678089300000|2023-03-06 07:55:00|181598.6|181508.6|181553.7|181463.7|181709.6|181619.6|181517.3|181427.3|487
1678089600000|2023-03-06 08:00:00|181549.9|181459.9|181566.2|181476.2|181658.8|181568.8|181502.3|181412.3|753
1678089900000|2023-03-06 08:05:00|181565.9|181475.9|181666.4|181576.4|181837.2|181747.2|181564.5|181474.5|689
1678090200000|2023-03-06 08:10:00|181667.3|181577.3|181804.2|181714.2|181810.2|181720.2|181666.1|181539.8|693
1678090500000|2023-03-06 08:15:00|181803.9|181713.9|181705|181615|181805.3|181715.3|181666.6|181576.6|840
1678090800000|2023-03-06 08:20:00|181702.9|181612.9|181672.1|181582.1|181716.6|181626.6|181669.9|181579.9|527
1678091100000|2023-03-06 08:25:00|181671.7|181581.7|181874.2|181784.2|181904.4|181814.4|181615.2|181525.2|574
1678091400000|2023-03-06 08:30:00|181873.3|181783.3|182024.2|181894.2|182089|181999|181872.6|181782.6|776
1678091700000|2023-03-06 08:35:00|182022.5|181892.5|181924.5|181834.5|182028.7|181906.6|181883.1|181793.1|784
1678092000000|2023-03-06 08:40:00|181924.4|181834.4|181914.6|181824.6|181952.8|181862.8|181894|181804|678
1678092300000|2023-03-06 08:45:00|181913.9|181823.9|181841|181751|181945.2|181855.2|181833|181743|692
1678092600000|2023-03-06 08:50:00|181843.6|181753.6|181917.6|181827.6|181917.6|181827.6|181712.2|181622.2|647
1678092900000|2023-03-06 08:55:00|181918.3|181828.3|182019.4|181929.4|182024.6|181934.6|181913.5|181823.5|665
1678093200000|2023-03-06 09:00:00|182019.6|181929.6|182048.9|181958.9|182115.7|182025.7|182002.7|181912.7|824
1678093500000|2023-03-06 09:05:00|182048.2|181958.2|182030.1|181940.1|182087.8|181997.8|181983.8|181893.8|720
1678093800000|2023-03-06 09:10:00|182029.6|181939.6|182103.2|182013.2|182107.7|182017.7|181927.9|181837.9|765
1678094100000|2023-03-06 09:15:00|182102.9|182012.9|182219|182129|182244.9|182154.9|182063.9|181973.9|625
1678094400000|2023-03-06 09:20:00|182218.6|182128.6|182178.5|182088.5|182234.4|182144.4|182094.7|182004.7|674
1678094700000|2023-03-06 09:25:00|182177.5|182087.5|182334.5|182244.5|182362.9|182272.9|182152.5|182062.5|572
1678095000000|2023-03-06 09:30:00|182333.7|182243.7|182324.7|182234.7|182456.2|182366.2|182313.8|182223.8|675
1678095300000|2023-03-06 09:35:00|182324.6|182234.6|182271.8|182181.8|182397.3|182307.3|182271.8|182181.8|672
1678095600000|2023-03-06 09:40:00|182271.7|182181.7|182316|182226|182323.9|182233.9|182264.1|182174.1|515
1678095900000|2023-03-06 09:45:00|182315.9|182225.9|182359.1|182269.1|182414.4|182324.4|182285.5|182195.5|560
1678096200000|2023-03-06 09:50:00|182358.5|182268.5|182388.9|182298.9|182470.2|182380.2|182347.6|182257.6|651
1678096500000|2023-03-06 09:55:00|182389.1|182299.1|182403.1|182313.1|182408.2|182318.2|182389|182299|597
1678096800000|2023-03-06 10:00:00|182402.4|182312.4|182410.3|182320.3|182482.7|182392.7|182388.4|182298.4|540
1678097100000|2023-03-06 10:05:00|182411.4|182321.4|182399.2|182309.2|182419.3|182329.3|182388.3|182298.3|560
1678097400000|2023-03-06 10:10:00|182398.8|182308.8|182399.7|182309.7|182415.4|182325.4|182386.1|182296.1|476
1678097700000|2023-03-06 10:15:00|182399.4|182309.4|182418.9|182328.9|182424.3|182334.3|182362.7|182272.7|506
1678098000000|2023-03-06 10:20:00|182420.5|182330.5|182375.9|182285.9|182462.9|182372.9|182374.3|182284.3|594
1678098300000|2023-03-06 10:25:00|182376.3|182286.3|182236.2|182146.2|182388|182298|182227|182137|440
1678098600000|2023-03-06 10:30:00|182236.3|182146.3|182241.1|182151.1|182246.8|182156.8|182223.9|182133.9|407
1678098900000|2023-03-06 10:35:00|182240.9|182150.9|182314.1|182224.1|182389.1|182299.1|182240.3|182150.3|633
1678099200000|2023-03-06 10:40:00|182314|182224|182445.5|182355.5|182470.7|182380.7|182293.6|182203.6|585
1678099500000|2023-03-06 10:45:00|182444.7|182354.7|182411.2|182321.2|182467.8|182377.8|182363|182273|520
1678099800000|2023-03-06 10:50:00|182411.7|182321.7|182449.9|182359.9|182452.5|182362.5|182297.2|182207.2|568
1678100100000|2023-03-06 10:55:00|182449.8|182359.8|182529.1|182439.1|182571.2|182481.2|182441.2|182351.2|622
1678100400000|2023-03-06 11:00:00|182529.2|182439.2|182462.6|182372.6|182545.4|182455.4|182460|182370|620
1678100700000|2023-03-06 11:05:00|182460.7|182370.7|182396.8|182306.8|182477.1|182387.1|182396.8|182306.8|415
1678101000000|2023-03-06 11:10:00|182396.7|182306.7|182312.9|182222.9|182405.5|182315.5|182213.6|182123.6|566
1678101300000|2023-03-06 11:15:00|182312.8|182222.8|182453|182363|182458.4|182368.4|182303.1|182213.1|442
1678101600000|2023-03-06 11:20:00|182452.8|182362.8|182252.6|182162.6|182464.5|182374.5|182242.6|182152.6|643
1678101900000|2023-03-06 11:25:00|182252.5|182162.5|182206.9|182116.9|182285.2|182195.2|182197.4|182107.4|486
1678102200000|2023-03-06 11:30:00|182207.6|182117.6|182065.7|181975.7|182210.8|182120.8|182039.9|181949.9|646
1678102500000|2023-03-06 11:35:00|182066.3|181976.3|181989|181899|182116.1|182026.1|181988.4|181898.4|504
1678102800000|2023-03-06 11:40:00|181990.3|181900.3|182116.9|182026.9|182130.8|182040.8|181979.6|181889.6|431
1678103100000|2023-03-06 11:45:00|182112|182022|182204.4|182114.4|182321|182231|182104.3|182014.3|651
1678103400000|2023-03-06 11:50:00|182200.2|182110.2|182289.4|182199.4|182416.5|182326.5|182172.7|182082.7|661
1678103700000|2023-03-06 11:55:00|182288.8|182198.8|182298.5|182208.5|182412.5|182322.5|182230.8|182140.8|664
1678104000000|2023-03-06 12:00:00|182302.5|182212.5|182397.8|182307.8|182415.4|182325.4|182206.7|182116.7|759
1678104300000|2023-03-06 12:05:00|182399.7|182309.7|182404.8|182314.8|182446.8|182356.8|182358.6|182268.6|531
1678104600000|2023-03-06 12:10:00|182405.3|182315.3|182505.2|182415.2|182530|182440|182301.6|182211.6|520
1678104900000|2023-03-06 12:15:00|182505.1|182415.1|182433.3|182343.3|182506.4|182416.4|182387.9|182297.9|465
1678105200000|2023-03-06 12:20:00|182433.5|182343.5|182297.5|182207.5|182459.9|182369.9|182297.5|182207.5|557
1678105500000|2023-03-06 12:25:00|182297.7|182207.7|182487.3|182397.3|182487.3|182397.3|182297.5|182207.5|511
1678105800000|2023-03-06 12:30:00|182487.2|182397.2|182479.6|182389.6|182490.6|182400.6|182390.9|182300.9|595
1678106100000|2023-03-06 12:35:00|182479.2|182389.2|182573.6|182483.6|182589.4|182499.4|182420.7|182330.7|389
1678106400000|2023-03-06 12:40:00|182569|182479|182591.9|182501.9|182630.5|182540.5|182449.6|182359.6|637
1678106700000|2023-03-06 12:45:00|182591.8|182501.8|182489.6|182399.6|182600.4|182510.4|182441.3|182351.3|684
1678107000000|2023-03-06 12:50:00|182489.4|182399.4|182301.5|182211.5|182490.5|182400.5|182271.6|182181.6|621
1678107300000|2023-03-06 12:55:00|182301.2|182211.2|182188.6|182098.6|182315|182225|182175.4|182085.4|723
1678107600000|2023-03-06 13:00:00|182188.7|182098.7|182188.2|182098.2|182260.1|182170.1|182182.6|182092.6|559
1678107900000|2023-03-06 13:05:00|182188.1|182098.1|182208.9|182118.9|182227.4|182137.4|182137.2|182047.2|475
1678108200000|2023-03-06 13:10:00|182209.1|182119.1|181999.2|181909.2|182209.1|182119.1|181986.2|181896.2|454
1678108500000|2023-03-06 13:15:00|181998.8|181908.8|182005.1|181915.1|182017.4|181927.4|181961.6|181871.6|649
1678108800000|2023-03-06 13:20:00|182005.4|181915.4|182043.5|181953.5|182106.8|182016.8|181990.3|181900.3|589
1678109100000|2023-03-06 13:25:00|182043.4|181953.4|182054.7|181964.7|182057.8|181967.8|182009.2|181919.2|564
1678109400000|2023-03-06 13:30:00|182042|181952|182033.3|181943.3|182129.4|182039.4|182031.9|181941.9|674
1678109700000|2023-03-06 13:35:00|182033.2|181943.2|181972.2|181882.2|182066.2|181976.2|181935.8|181845.8|569
1678110000000|2023-03-06 13:40:00|181972.3|181882.3|182190.5|182100.5|182212.4|182122.4|181966.2|181876.2|564
1678110300000|2023-03-06 13:45:00|182187.9|182097.9|182247.1|182157.1|182284.8|182194.8|182172.1|182082.1|560
1678110600000|2023-03-06 13:50:00|182246.7|182156.7|182251.1|182161.1|182339|182249|182235.6|182145.6|627
1678110900000|2023-03-06 13:55:00|182250.8|182160.8|182283.9|182193.9|182301.1|182211.1|182250.8|182160.8|754
1678111200000|2023-03-06 14:00:00|182286.3|182196.3|182372|182282|182382.9|182292.9|182243.2|182153.2|541
1678111500000|2023-03-06 14:05:00|182370.2|182280.2|182372.1|182282.1|182443.1|182353.1|182363.9|182273.9|471
1678111800000|2023-03-06 14:10:00|182372.4|182282.4|182440.6|182350.6|182456.4|182366.4|182355.5|182265.5|577
1678112100000|2023-03-06 14:15:00|182439.2|182349.2|182360.9|182270.9|182444.3|182354.3|182266|182176|487
1678112400000|2023-03-06 14:20:00|182360.6|182270.6|182252.6|182162.6|182382|182292|182189.8|182099.8|649
1678112700000|2023-03-06 14:25:00|182252.4|182162.4|182438.7|182348.7|182467.9|182377.9|182237|182147|514
1678113000000|2023-03-06 14:30:00|182442.1|182352.1|182521.1|182431.1|182556.4|182466.4|182400.2|182310.2|556
1678113300000|2023-03-06 14:35:00|182520.3|182430.3|182494.8|182404.8|182563.1|182473.1|182454.5|182364.5|566
1678113600000|2023-03-06 14:40:00|182495|182405|182498.4|182408.4|182541.6|182451.6|182425.7|182335.7|746
1678113900000|2023-03-06 14:45:00|182498.3|182408.3|182437.3|182347.3|182532.5|182442.5|182392|182302|706
1678114200000|2023-03-06 14:50:00|182437.5|182347.5|182367.5|182277.5|182476.6|182386.6|182360.1|182270.1|780
1678114500000|2023-03-06 14:55:00|182373.3|182283.3|182463.5|182241.1|182490.2|182376.5|182352.6|182226.6|724
1678114800000|2023-03-06 15:00:00|182472.4|182250.5|182360.4|182270.4|182474.1|182364.3|182289.3|182199.3|680
1678115100000|2023-03-06 15:05:00|182359|182269|182247.6|182157.6|182384.5|182294.5|182230|182140|563
1678115400000|2023-03-06 15:10:00|182247.7|182157.7|182178.3|182088.3|182292.3|182202.3|182129.3|182039.3|511
1678115700000|2023-03-06 15:15:00|182176.2|182086.2|182118|182028|182216.4|182126.4|182100.2|182010.2|525
1678116000000|2023-03-06 15:20:00|182117.8|182027.8|182359.7|182269.7|182415.4|182325.4|182100.4|182010.4|514
1678116300000|2023-03-06 15:25:00|182360|182270|182509.1|182419.1|182533.6|182443.6|182355.3|182265.3|486
1678116600000|2023-03-06 15:30:00|182509.2|182419.2|182424.6|182334.6|182521.3|182431.3|182391.9|182301.9|629
1678116900000|2023-03-06 15:35:00|182423.9|182333.9|182418|182328|182524.8|182434.8|182412.4|182322.4|593
1678117200000|2023-03-06 15:40:00|182417.9|182327.9|182472.1|182382.1|182501.2|182411.2|182389.9|182299.9|615
1678117500000|2023-03-06 15:45:00|182475.4|182385.4|182600.2|182510.2|182622.9|182532.9|182455.9|182365.9|388
1678117800000|2023-03-06 15:50:00|182600.3|182510.3|182599.7|182509.7|182604.1|182514.1|182508.6|182418.6|480
1678118100000|2023-03-06 15:55:00|182597.1|182507.1|182560.3|182470.3|182604.4|182514.4|182522.8|182432.8|474
1678118400000|2023-03-06 16:00:00|182562.9|182472.9|182534.6|182444.6|182591.1|182501.1|182530.4|182440.4|441
1678118700000|2023-03-06 16:05:00|182534.5|182444.5|182417.4|182327.4|182534.8|182444.8|182411.8|182321.8|440
1678119000000|2023-03-06 16:10:00|182417.6|182327.6|182369.5|182279.5|182418.1|182328.1|182284.8|182194.8|439
1678119300000|2023-03-06 16:15:00|182369.2|182279.2|182333.9|182243.9|182400.8|182310.8|182323.2|182233.2|338
1678119600000|2023-03-06 16:20:00|182333.8|182243.8|182354.6|182264.6|182458.6|182368.6|182333.5|182243.5|470
1678119900000|2023-03-06 16:25:00|182354.5|182264.5|182415.2|182325.2|182485.1|182395.1|182302.2|182212.2|502
1678120200000|2023-03-06 16:30:00|182417|182327|182399.5|182309.5|182432.9|182342.9|182388.5|182298.5|378
1678120500000|2023-03-06 16:35:00|182399.4|182309.4|182284.6|182194.6|182399.4|182309.4|182279.1|182189.1|477
1678120800000|2023-03-06 16:40:00|182284.5|182194.5|182295.7|182205.7|182301.8|182211.8|182279.3|182189.3|462
1678121100000|2023-03-06 16:45:00|182296|182206|182342.7|182252.7|182382.1|182292.1|182285.2|182195.2|537
1678121400000|2023-03-06 16:50:00|182342.6|182252.6|182378.8|182288.8|182399|182309|182342.6|182252.6|726
1678121700000|2023-03-06 16:55:00|182380.7|182290.7|182355.9|182265.9|182380.9|182290.9|182342.2|182252.2|499
1678122000000|2023-03-06 17:00:00|182356.7|182266.7|182405.5|182315.5|182435.6|182345.6|182352.4|182262.4|447
1678122300000|2023-03-06 17:05:00|182407.8|182317.8|182411.3|182321.3|182418.3|182328.3|182392|182302|422
1678122600000|2023-03-06 17:10:00|182407.6|182317.6|182438.5|182348.5|182464.6|182374.6|182392.4|182302.4|401
1678122900000|2023-03-06 17:15:00|182438.6|182348.6|182388.8|182298.8|182441.9|182351.9|182376.6|182286.6|447
1678123200000|2023-03-06 17:20:00|182389.7|182299.7|182449.6|182359.6|182457.9|182367.9|182381.3|182291.3|458
1678123500000|2023-03-06 17:25:00|182447.8|182357.8|182423|182333|182460.6|182370.6|182421.9|182331.9|491
1678123800000|2023-03-06 17:30:00|182423.2|182333.2|182438|182348|182481.4|182391.4|182423.2|182333.2|680
1678124100000|2023-03-06 17:35:00|182441.6|182351.6|182454.6|182364.6|182463.3|182373.3|182401|182311|606
1678124400000|2023-03-06 17:40:00|182454.9|182364.9|182403.6|182313.6|182461.9|182371.9|182389.1|182299.1|470
1678124700000|2023-03-06 17:45:00|182403.5|182313.5|182404.4|182314.4|182465.4|182375.4|182388.1|182298.1|566
1678125000000|2023-03-06 17:50:00|182404.8|182314.8|182396.9|182306.9|182406.2|182316.2|182388.4|182298.4|479
1678125300000|2023-03-06 17:55:00|182396.8|182306.8|182324.7|182234.7|182404.6|182314.6|182295.6|182205.6|362
1678125600000|2023-03-06 18:00:00|182324.8|182234.8|182331.9|182241.9|182375|182285|182306.9|182216.9|623
1678125900000|2023-03-06 18:05:00|182331.5|182241.5|182355.6|182265.6|182387.4|182297.4|182305.3|182215.3|798
1678126200000|2023-03-06 18:10:00|182353.7|182263.7|182327.7|182237.7|182379.1|182289.1|182321.9|182231.9|633
1678126500000|2023-03-06 18:15:00|182327.9|182237.9|182321|182231|182337.5|182247.5|182315.7|182225.7|432
1678126800000|2023-03-06 18:20:00|182322.9|182232.9|182345.8|182255.8|182358.5|182268.5|182317.7|182227.7|413
1678127100000|2023-03-06 18:25:00|182345.9|182255.9|182339.8|182249.8|182379.5|182289.5|182321.6|182231.6|456
1678127400000|2023-03-06 18:30:00|182338.7|182248.7|182323.3|182233.3|182383.8|182293.8|182320|182230|460
1678127700000|2023-03-06 18:35:00|182323.9|182233.9|182392.5|182302.5|182392.5|182302.5|182322.5|182232.5|522
1678128000000|2023-03-06 18:40:00|182392.4|182302.4|182399.7|182309.7|182406.3|182316.3|182392.2|182302.2|348
1678128300000|2023-03-06 18:45:00|182399.8|182309.8|182399.3|182309.3|182408.4|182318.4|182392.9|182302.9|317
1678128600000|2023-03-06 18:50:00|182399.8|182309.8|182446|182316|182475.7|182360.6|182374.4|182284.4|484
1678128900000|2023-03-06 18:55:00|182445.8|182315.8|182528.6|182398.6|182530.6|182400.6|182414.9|182284.9|439
1678129200000|2023-03-06 19:00:00|182531.2|182401.2|182505.2|182415.2|182538.8|182423.9|182479.8|182389|344
1678129500000|2023-03-06 19:05:00|182505.1|182415.1|182440.4|182310.4|182505.2|182415.2|182398.8|182268.8|604
1678129800000|2023-03-06 19:10:00|182441|182311|182417.6|182327.6|182448.7|182336.7|182398|182271.3|426
1678130100000|2023-03-06 19:15:00|182418.4|182328.4|182452.1|182362.1|182490|182397.3|182417.5|182327.5|380
1678130400000|2023-03-06 19:20:00|182452|182362|182476.6|182346.6|182484.3|182388.1|182440.8|182336.9|422
1678130700000|2023-03-06 19:25:00|182473.7|182343.7|182465.1|182335.1|182493.2|182386.8|182443.3|182329.7|333
1678131000000|2023-03-06 19:30:00|182465.2|182335.2|182457.8|182367.8|182469|182379|182436.4|182332.9|167
1678131300000|2023-03-06 19:35:00|182457.7|182367.7|182579|182489|182612.9|182522.9|182448.5|182358.5|341
1678131600000|2023-03-06 19:40:00|182579.1|182489.1|182489.4|182399.4|182579.1|182489.1|182476.1|182386.1|439
1678131900000|2023-03-06 19:45:00|182489.3|182399.3|182575|182485|182581.5|182491.5|182486.1|182396.1|311
1678132200000|2023-03-06 19:50:00|182575.3|182485.3|182535.6|182445.6|182578.6|182488.6|182504.1|182414.1|298
1678132500000|2023-03-06 19:55:00|182534.4|182444.4|182632.3|182502.3|182645.9|182515.9|182531.3|182423.8|465
1678132800000|2023-03-06 20:00:00|182632.4|182502.4|182625.8|182495.8|182632.9|182502.9|182556.6|182426.6|405
1678133100000|2023-03-06 20:05:00|182625.9|182495.9|182604.8|182474.8|182630.6|182500.6|182604.5|182474.5|265
1678133400000|2023-03-06 20:10:00|182605.2|182475.2|182616.6|182486.6|182630.1|182500.1|182580.3|182450.3|323
1678133700000|2023-03-06 20:15:00|182616.7|182486.7|182614.4|182484.4|182630.9|182500.9|182607.9|182477.9|234
1678134000000|2023-03-06 20:20:00|182613.9|182483.9|182619.8|182489.8|182628.3|182498.3|182603.8|182473.8|159
1678134300000|2023-03-06 20:25:00|182619.9|182489.9|182596|182466|182630.8|182500.8|182595.2|182465.2|151
1678134600000|2023-03-06 20:30:00|182596.1|182466.1|182619|182489|182641.7|182511.7|182590.5|182460.5|256
1678134900000|2023-03-06 20:35:00|182619.1|182489.1|182587.7|182457.7|182631.2|182501.2|182578.7|182448.7|218
1678135200000|2023-03-06 20:40:00|182587.6|182457.6|182620.3|182490.3|182632.2|182502.2|182584.6|182454.6|155
1678135500000|2023-03-06 20:45:00|182619.6|182489.6|182612.6|182482.6|182627.2|182497.2|182589.6|182459.6|191
1678135800000|2023-03-06 20:50:00|182612.4|182482.4|182628.6|182498.6|182642.3|182512.3|182609.9|182479.9|316
1678136100000|2023-03-06 20:55:00|182626.7|182496.7|182613.9|182523.9|182635|182529.4|182584.6|182494.6|285
1678136400000|2023-03-06 21:00:00|182612.3|182522.3|182615.8|182525.8|182620.3|182530.3|182586.6|182496.6|169
1678136700000|2023-03-06 21:05:00|182615.6|182525.6|182537.3|182447.3|182620.4|182530.4|182528.5|182438.5|147
1678137000000|2023-03-06 21:10:00|182541.7|182451.7|182537.9|182447.9|182558.7|182453.1|182533.7|182425|69
1678137300000|2023-03-06 21:15:00|182539.2|182449.2|182531.4|182441.4|182559.5|182453.4|182531.2|182427.3|54
1678137600000|2023-03-06 21:20:00|182531.5|182441.5|182528.8|182438.8|182542.9|182452.9|182523.2|182433.2|76
1678137900000|2023-03-06 21:25:00|182528.2|182438.2|182518|182428|182543.4|182438.2|182513.8|182399.7|96
1678138200000|2023-03-06 21:30:00|182517.7|182427.7|182554.3|182424.3|182554.3|182436.5|182517.7|182409.4|52
1678138500000|2023-03-06 21:35:00|182553.9|182423.9|182521.3|182431.3|182553.9|182436.4|182517|182406.1|79
1678138800000|2023-03-06 21:40:00|182520.1|182430.1|182512.5|182382.5|182544.3|182431.3|182481.6|182372.2|67
1678139100000|2023-03-06 21:45:00|182515.2|182385.2|182535.1|182405.1|182535.6|182405.6|182497.6|182367.6|99
1678139400000|2023-03-06 21:50:00|182535.5|182405.5|182544.8|182414.8|182551|182421|182530.7|182400.7|55
1678139700000|2023-03-06 21:55:00|182546.4|182416.4|182647.7|182305.7|182652.1|182419.3|182524.8|182278.8|228
1678140000000|2023-03-06 22:00:00|182643.7|182301.7|182613.4|182271.4|182661.8|182336|182613.4|182271.4|41
1678140300000|2023-03-06 22:05:00|182612.7|182270.7|182631.5|182289.5|182633.7|182291.7|182612.1|182270.1|20
1678140600000|2023-03-06 22:10:00|182631.3|182289.3|182643|182301|182650.3|182308.3|182631.3|182289.3|40
1678140900000|2023-03-06 22:15:00|182641.4|182299.4|182619.7|182277.7|182641.4|182299.4|182607.5|182265.5|135
1678141200000|2023-03-06 22:20:00|182619.9|182277.9|182620.1|182278.1|182620.1|182278.1|182611.9|182269.9|9
1678141500000|2023-03-06 22:25:00|182620.3|182278.3|182620.3|182278.3|182634|182292|182615|182273|19
1678141800000|2023-03-06 22:30:00|182620|182278|182620.1|182278.1|182630|182288|182618.6|182276.6|31
1678142100000|2023-03-06 22:35:00|182619.9|182277.9|182624.4|182282.4|182624.4|182282.4|182615.1|182273.1|14
1678142400000|2023-03-06 22:40:00|182613|182271|182613|182271|182613|182271|182612.7|182270.7|3
1678142700000|2023-03-06 22:45:00|182595|182253|182573|182231|182628.5|182286.5|182554.8|182212.8|158
1678143000000|2023-03-06 22:50:00|182573.1|182231.1|182562.5|182220.5|182576.6|182234.6|182541.2|182199.2|45
1678143300000|2023-03-06 22:55:00|182563.1|182221.1|182658.4|182316.4|182658.4|182316.4|182562.9|182220.9|24
1678143600000|2023-03-06 23:00:00|182658.6|182316.6|182545.2|182203.2|182658.6|182316.6|182534.4|182192.4|92
1678143900000|2023-03-06 23:05:00|182545.4|182203.4|182587.1|182245.1|182620.5|182278.5|182543.4|182201.4|45
1678144200000|2023-03-06 23:10:00|182586.8|182244.8|182584.5|182242.5|182602.3|182260.3|182561.3|182219.3|60
1678144500000|2023-03-06 23:15:00|182584.3|182242.3|182586.8|182244.8|182647.6|182305.6|182563.4|182221.4|46
1678144800000|2023-03-06 23:20:00|182585|182243|182580.8|182238.8|182617.6|182275.6|182561.2|182219.2|69
1678145100000|2023-03-06 23:25:00|182581.1|182239.1|182585.1|182243.1|182601|182259|182577.2|182235.2|61
1678145400000|2023-03-06 23:30:00|182585|182243|182530.2|182188.2|182585.4|182243.4|182530|182188|102
1678145700000|2023-03-06 23:35:00|182562|182220|182561.8|182219.8|182565|182223|182531.9|182189.9|66
1678146000000|2023-03-06 23:40:00|182563.9|182221.9|182566.4|182224.4|182568.5|182226.5|182540.5|182198.5|98
1678146300000|2023-03-06 23:45:00|182567.2|182225.2|182559.2|182217.2|182568.1|182226.1|182552.7|182210.7|73
1678146600000|2023-03-06 23:50:00|182559.3|182217.3|182554.3|182212.3|182560.9|182218.9|182532.9|182190.9|49
1678146900000|2023-03-06 23:55:00|182554.6|182212.6|182559.3|182217.3|182560.6|182218.6|182553|182211|87
1678147200000|2023-03-07 00:00:00|182559.9|182217.9|182578.6|182236.6|182581.7|182239.7|182508|182166|271
1678147500000|2023-03-07 00:05:00|182578.3|182236.3|182558|182216|182586.7|182244.7|182552.6|182210.6|172
1678147800000|2023-03-07 00:10:00|182552.8|182210.8|182574.9|182232.9|182575.7|182244.3|182551.9|182209.9|201
1678148100000|2023-03-07 00:15:00|182574.7|182232.7|182591.1|182292.7|182603.2|182293.4|182562.9|182220.9|259
1678148400000|2023-03-07 00:20:00|182590.3|182301.4|182579.4|182293.7|182605.8|182307.6|182578.7|182287.9|196
1678148700000|2023-03-07 00:25:00|182579.2|182293.8|182579.2|182359.2|182609|182428.2|182557.5|182293.8|292
1678149000000|2023-03-07 00:30:00|182572.2|182359.1|182541.9|182411.9|182593.6|182425.2|182541.9|182346.1|287
1678149300000|2023-03-07 00:35:00|182541.8|182411.8|182562.7|182357.9|182612.1|182452.8|182518.9|182334.7|545
1678149600000|2023-03-07 00:40:00|182560.9|182355.1|182539.2|182409.2|182608|182461.2|182532.8|182349.5|244
1678149900000|2023-03-07 00:45:00|182538.9|182408.9|182573.4|182443.4|182573.6|182443.6|182537.3|182407.3|137
1678150200000|2023-03-07 00:50:00|182572.8|182442.8|182537.8|182407.8|182573.9|182443.9|182532.4|182402.4|206
1678150500000|2023-03-07 00:55:00|182538|182408|182552.4|182422.4|182575|182445|182524.2|182366.2|246
1678150800000|2023-03-07 01:00:00|182552.5|182422.5|182565.7|182435.7|182592.3|182462.3|182537.1|182362.9|460
1678151100000|2023-03-07 01:05:00|182560.8|182430.8|182561.7|182431.7|182573.1|182443.1|182534.9|182404.9|526
1678151400000|2023-03-07 01:10:00|182561.6|182431.6|182512.1|182382.1|182569.2|182439.2|182510.6|182380.6|607
1678151700000|2023-03-07 01:15:00|182511.9|182381.9|182564.9|182434.9|182594.2|182464.2|182501.8|182371.8|574
1678152000000|2023-03-07 01:20:00|182564.3|182434.3|182557.4|182427.4|182574.3|182444.3|182537.5|182407.5|672
1678152300000|2023-03-07 01:25:00|182558.4|182428.4|182533.9|182403.9|182570.5|182440.5|182502.2|182372.2|720
1678152600000|2023-03-07 01:30:00|182532.6|182402.6|182500.6|182370.6|182572.3|182442.3|182500.6|182370.6|810
1678152900000|2023-03-07 01:35:00|182505.7|182375.7|182521.8|182391.8|182558.8|182428.8|182486.6|182356.6|603
1678153200000|2023-03-07 01:40:00|182521.2|182391.2|182557.9|182427.9|182563.9|182433.9|182502.4|182372.4|473
1678153500000|2023-03-07 01:45:00|182558|182428|182541.2|182411.2|182561.1|182431.1|182533.7|182403.7|359
1678153800000|2023-03-07 01:50:00|182540.8|182410.8|182482.4|182352.4|182555.8|182425.8|182424|182294|643
1678154100000|2023-03-07 01:55:00|182482.5|182352.5|182489.2|182359.2|182500.7|182359.3|182452.6|182253.9|437
1678154400000|2023-03-07 02:00:00|182489.1|182359.1|182467.5|182231.9|182490|182360|182425.6|182186.9|405
1678154700000|2023-03-07 02:05:00|182467.3|182231.1|182317.4|182187.4|182483.5|182285.1|182291.9|182102.2|667
1678155000000|2023-03-07 02:10:00|182317.3|182187.3|182340|182135|182374.7|182222.9|182254.7|182104.6|698
1678155300000|2023-03-07 02:15:00|182339.4|182135.6|182294.3|182164.3|182345.1|182182.1|182270.8|182117.7|389
1678155600000|2023-03-07 02:20:00|182294.1|182164.1|182275.4|182145.4|182324.8|182164.1|182240.5|182094.1|445
1678155900000|2023-03-07 02:25:00|182275.2|182145.2|182335.2|182105.6|182335.2|182151.4|182230.9|182097.4|446
1678156200000|2023-03-07 02:30:00|182334.7|182111.7|182334.8|182118.6|182346.9|182130|182319.8|182103.4|290
1678156500000|2023-03-07 02:35:00|182328.6|182128|182301.7|182100.5|182337.4|182162.5|182232.2|182085.1|409
1678156800000|2023-03-07 02:40:00|182301.8|182100.6|182270.7|182140.7|182301.8|182141.4|182244.7|182075.7|356
1678157100000|2023-03-07 02:45:00|182270.5|182140.5|182334.9|182117.1|182337.9|182154.4|182259.3|182091|289
1678157400000|2023-03-07 02:50:00|182333.7|182118.4|182337.5|182110.9|182352.1|182123.5|182322.9|182098.7|211
1678157700000|2023-03-07 02:55:00|182337.3|182110.8|182333.2|182114.9|182359.2|182134.4|182324.8|182102.9|239
1678158000000|2023-03-07 03:00:00|182333|182114.7|182353.7|182147|182357.2|182196.6|182305.5|182064.9|281
1678158300000|2023-03-07 03:05:00|182353.8|182147.1|182310.3|182180.3|182354.6|182183.2|182298.2|182124.1|225
1678158600000|2023-03-07 03:10:00|182310.4|182180.4|182375.4|182167.9|182543.4|182313|182308.2|182136.3|332
1678158900000|2023-03-07 03:15:00|182375.5|182167.2|182316.2|182115.8|182386.2|182214.3|182279.5|182089.9|247
1678159200000|2023-03-07 03:20:00|182316.4|182116|182297.6|182167.6|182334.1|182170.5|182281.1|182104.7|224
1678159500000|2023-03-07 03:25:00|182302.2|182172.2|182331.7|182100.1|182342.2|182174.7|182284.6|182100.1|218
1678159800000|2023-03-07 03:30:00|182330.4|182097.7|182418.8|182214.5|182550.4|182286.6|182322.1|182085.8|779
1678160100000|2023-03-07 03:35:00|182417|182213.9|182412.7|182210.2|182434.7|182263.1|182366.2|182201.2|501
1678160400000|2023-03-07 03:40:00|182415.3|182210.1|182397.8|182267.8|182499|182332.2|182378.2|182210.1|579
1678160700000|2023-03-07 03:45:00|182397.9|182267.9|182562.2|182330.1|182582.7|182362.5|182397.5|182261.6|636
1678161000000|2023-03-07 03:50:00|182562.3|182330.2|182423.2|182293.2|182563.4|182338.8|182423.1|182267.8|642
1678161300000|2023-03-07 03:55:00|182423.4|182293.4|182384.9|182254.9|182446.5|182293.5|182378.6|182220.7|449
1678161600000|2023-03-07 04:00:00|182384.7|182254.7|182437.1|182232.8|182452.3|182275.8|182355.6|182161.8|427
1678161900000|2023-03-07 04:05:00|182437|182235.9|182472.7|182342.7|182542.4|182349.9|182398.7|182235.9|207
1678162200000|2023-03-07 04:10:00|182473|182343|182511.4|182301.4|182521.1|182353.1|182464.1|182295|176
1678162500000|2023-03-07 04:15:00|182511.1|182299.2|182515.5|182308.8|182527.4|182370.2|182482.4|182288.1|193
1678162800000|2023-03-07 04:20:00|182515.2|182308.6|182404.8|182274.8|182525|182347.3|182402|182196.8|178
1678163100000|2023-03-07 04:25:00|182402.7|182272.7|182453.2|182323.2|182530.9|182363.9|182399|182235|208
1678163400000|2023-03-07 04:30:00|182508|182281.6|182454|182324|182523|182337.9|182453.9|182268.4|198
1678163700000|2023-03-07 04:35:00|182454.5|182324.5|182520.2|182282.7|182528.5|182341.1|182450.1|182277.9|171
1678164000000|2023-03-07 04:40:00|182531.6|182269.9|182474|182272.9|182531.6|182347|182427.9|182249.8|344
1678164300000|2023-03-07 04:45:00|182473.8|182262.8|182508.3|182284.5|182529.5|182363.4|182385.7|182220.7|440
1678164600000|2023-03-07 04:50:00|182508.1|182284.3|182525.8|182309.7|182536.3|182336.8|182453.9|182282|169
1678164900000|2023-03-07 04:55:00|182525.6|182309.5|182517.1|182312.7|182541.9|182367|182464.2|182287.2|172
1678165200000|2023-03-07 05:00:00|182516.9|182312.5|182522.9|182320.5|182538.9|182372.3|182480.2|182281.7|204
1678165500000|2023-03-07 05:05:00|182522.7|182320.3|182490.5|182284.1|182529.2|182363.9|182453.4|182274.4|189
1678165800000|2023-03-07 05:10:00|182494.9|182281.3|182482.5|182261.1|182520.6|182318.8|182414|182234.3|304
1678166100000|2023-03-07 05:15:00|182482.4|182297.7|182516.5|182295.4|182529.7|182307.6|182427.7|182248.3|249
1678166400000|2023-03-07 05:20:00|182516.7|182295.6|182509.6|182295.8|182538.7|182337.7|182467.6|182275.9|307
1678166700000|2023-03-07 05:25:00|182509.1|182296|182458.6|182328.6|182529.2|182331.3|182458.6|182263.7|321
1678167000000|2023-03-07 05:30:00|182459.3|182329.3|182519.4|182312|182538.1|182357.6|182458|182279.7|227
1678167300000|2023-03-07 05:35:00|182519.7|182311.9|182518.1|182305.2|182527.2|182358.8|182466.4|182254.2|200
1678167600000|2023-03-07 05:40:00|182518.3|182305.5|182517.7|182314.4|182527.2|182351.5|182476.8|182303.1|206
1678167900000|2023-03-07 05:45:00|182517.9|182314.7|182508.5|182305.6|182525.7|182359.4|182474.4|182297.9|144
1678168200000|2023-03-07 05:50:00|182508.4|182305.5|182515.3|182308|182528.5|182368.3|182490.6|182288.3|185
1678168500000|2023-03-07 05:55:00|182514.8|182308.3|182581.8|182364|182596.6|182390.5|182479.4|182283.4|335
1678168800000|2023-03-07 06:00:00|182579.5|182363.3|182441|182311|182579.5|182363.3|182371.4|182241.4|355
1678169100000|2023-03-07 06:05:00|182440.8|182310.8|182459.3|182329.3|182509.9|182340.4|182436.8|182271.2|289
1678169400000|2023-03-07 06:10:00|182459.5|182329.5|182467.2|182337.2|182478.8|182348.8|182419.6|182289.6|460
1678169700000|2023-03-07 06:15:00|182467.4|182337.4|182457.9|182327.9|182477|182347|182452.9|182322.9|543
1678170000000|2023-03-07 06:20:00|182458.4|182328.4|182563.3|182433.3|182566|182436|182452.6|182322.6|389
1678170300000|2023-03-07 06:25:00|182563.4|182433.4|182523|182393|182568.6|182438.6|182518.6|182388.6|267
1678170600000|2023-03-07 06:30:00|182522.9|182392.9|182504.5|182374.5|182523.3|182393.3|182489.8|182359.8|245
1678170900000|2023-03-07 06:35:00|182505|182375|182525.2|182395.2|182532.6|182402.6|182434.5|182304.5|249
1678171200000|2023-03-07 06:40:00|182525.6|182395.6|182519.1|182389.1|182540.7|182410.7|182516.2|182386.2|241
1678171500000|2023-03-07 06:45:00|182518.4|182388.4|182526.3|182396.3|182544.7|182414.7|182512.2|182382.2|233
1678171800000|2023-03-07 06:50:00|182526.2|182396.2|182586|182456|182588|182458|182525.6|182395.6|238
1678172100000|2023-03-07 06:55:00|182586.2|182456.2|182703.9|182573.9|182704.4|182574.4|182581.1|182451.1|348
1678172400000|2023-03-07 07:00:00|182704.1|182574.1|182786.8|182696.8|182935.4|182845.4|182670.7|182556.3|491
1678172700000|2023-03-07 07:05:00|182786.7|182696.7|182802.8|182712.8|182821.8|182716.5|182719.9|182629.9|361
1678173000000|2023-03-07 07:10:00|182803.1|182713.1|182820.1|182730.1|182990.9|182900.9|182760.6|182670.6|532
1678173300000|2023-03-07 07:15:00|182820.8|182730.8|182788.3|182698.3|182824|182734|182777.8|182687.8|355
1678173600000|2023-03-07 07:20:00|182789|182699|182780|182650|182934.4|182844.4|182772.7|182649.2|445
1678173900000|2023-03-07 07:25:00|182780.1|182650.1|182766.4|182676.4|182787.9|182692.1|182627.7|182537.7|391
1678174200000|2023-03-07 07:30:00|182765.1|182675.1|182689.1|182599.1|182841.9|182751.9|182689|182599|516
1678174500000|2023-03-07 07:35:00|182689|182599|182681.8|182591.8|182793.3|182703.3|182672.2|182566.4|510
1678174800000|2023-03-07 07:40:00|182681.7|182591.7|182649.4|182559.4|182698.3|182608.3|182599.3|182509.3|408
1678175100000|2023-03-07 07:45:00|182649.5|182559.5|182872.3|182782.3|182914.1|182824.1|182646.6|182556.6|449
1678175400000|2023-03-07 07:50:00|182874|182784|182871|182781|182876.1|182786.1|182765.3|182675.3|514
1678175700000|2023-03-07 07:55:00|182872.7|182782.7|182858.4|182768.4|182876.5|182786.5|182731.8|182641.8|545
1678176000000|2023-03-07 08:00:00|182858.6|182768.6|182942.3|182852.3|182969.3|182879.3|182833.1|182724.4|611
1678176300000|2023-03-07 08:05:00|182942.2|182852.2|183150.2|183060.2|183150.4|183060.4|182936.4|182846.4|493
1678176600000|2023-03-07 08:10:00|183149.8|183059.8|183168|183078|183214.3|183124.3|183091.1|183001.1|634
1678176900000|2023-03-07 08:15:00|183168.1|183078.1|183100|183010|183184.2|183094.2|182996.2|182906.2|615
1678177200000|2023-03-07 08:20:00|183100.1|183010.1|182949.2|182859.2|183179.5|183089.5|182948.5|182858.5|597
1678177500000|2023-03-07 08:25:00|182948.7|182858.7|182849.8|182759.8|183033.8|182943.8|182841.7|182751.7|466
1678177800000|2023-03-07 08:30:00|182850|182760|182911.8|182821.8|182935.2|182845.2|182837.3|182747.3|630
1678178100000|2023-03-07 08:35:00|182908.9|182818.9|182745.7|182655.7|182969.8|182879.8|182696.4|182606.4|685
1678178400000|2023-03-07 08:40:00|182745.9|182655.9|182796.6|182706.6|182797.6|182707.6|182696.3|182606.3|683
1678178700000|2023-03-07 08:45:00|182796.8|182706.8|182838.8|182748.8|182877.2|182787.2|182793.1|182703.1|512
1678179000000|2023-03-07 08:50:00|182839.2|182749.2|182723|182633|182868.4|182778.4|182645.4|182555.4|668
1678179300000|2023-03-07 08:55:00|182722.9|182632.9|182798.2|182708.2|182798.2|182708.2|182656.7|182566.7|494
1678179600000|2023-03-07 09:00:00|182794.6|182704.6|183003.2|182913.2|183007.6|182917.6|182784|182694|647
1678179900000|2023-03-07 09:05:00|183003.1|182913.1|182837.6|182747.6|183003.1|182913.1|182790.5|182700.5|593
1678180200000|2023-03-07 09:10:00|182840.1|182750.1|182996.1|182906.1|183010.9|182920.9|182839.9|182749.9|596
1678180500000|2023-03-07 09:15:00|182995.6|182905.6|182992.2|182902.2|183015.7|182925.7|182896.1|182806.1|522
1678180800000|2023-03-07 09:20:00|182992.6|182902.6|182933.8|182843.8|183008.4|182918.4|182906.5|182816.5|695
1678181100000|2023-03-07 09:25:00|182930|182840|182985.6|182855.6|182985.6|182885.5|182917.4|182803.8|745
1678181400000|2023-03-07 09:30:00|182985.5|182855.5|183179.7|183049.7|183248.8|183158.8|182983.7|182853.7|731
1678181700000|2023-03-07 09:35:00|183180.5|183050.5|183304.3|183214.3|183333.3|183243.3|183090.4|183000.4|620
1678182000000|2023-03-07 09:40:00|183312.6|183222.6|183484.6|183394.6|183493.9|183403.9|183194|183104|443
1678182300000|2023-03-07 09:45:00|183483.1|183393.1|183441.8|183351.8|183483.1|183393.1|183295.2|183205.2|468
1678182600000|2023-03-07 09:50:00|183442|183352|183302.6|183212.6|183461.1|183354.6|183301.6|183211.6|542
1678182900000|2023-03-07 09:55:00|183306.5|183216.5|183427.9|183337.9|183453.8|183363.8|183242.3|183152.3|457
1678183200000|2023-03-07 10:00:00|183428.5|183338.5|183456.2|183366.2|183467.3|183377.3|183413.5|183323.5|434
1678183500000|2023-03-07 10:05:00|183456|183366|183482.2|183392.2|183482.2|183392.2|183427.5|183337.5|584
1678183800000|2023-03-07 10:10:00|183478|183388|183403.3|183313.3|183479.8|183389.8|183343|183253|541
1678184100000|2023-03-07 10:15:00|183403.4|183313.4|183419.5|183329.5|183427.3|183337.3|183356.1|183266.1|374
1678184400000|2023-03-07 10:20:00|183419.6|183329.6|183412.6|183322.6|183477.4|183387.4|183337.1|183247.1|534
1678184700000|2023-03-07 10:25:00|183405.1|183315.1|183537.4|183447.4|183676.7|183586.7|183376.6|183286.6|628
1678185000000|2023-03-07 10:30:00|183541.3|183451.3|183605.3|183515.3|183669.7|183579.7|183483|183393|572
1678185300000|2023-03-07 10:35:00|183603.9|183513.9|183522.1|183432.1|183619.9|183529.9|183512|183422|449
1678185600000|2023-03-07 10:40:00|183521.8|183431.8|183522|183432|183546.6|183456.6|183510.6|183420.6|260
1678185900000|2023-03-07 10:45:00|183522.5|183432.5|183506.2|183416.2|183587.9|183497.9|183506.2|183416.2|321
1678186200000|2023-03-07 10:50:00|183506.3|183416.3|183441.9|183351.9|183523.4|183433.4|183427.6|183337.6|395
1678186500000|2023-03-07 10:55:00|183441.8|183351.8|183507.1|183417.1|183511.6|183421.6|183435.3|183345.3|525
1678186800000|2023-03-07 11:00:00|183507.4|183417.4|183547.8|183457.8|183584|183494|183466.4|183376.4|598
1678187100000|2023-03-07 11:05:00|183548.7|183458.7|183543.2|183453.2|183554.8|183464.8|183513|183423|325
1678187400000|2023-03-07 11:10:00|183543.1|183453.1|183536.2|183446.2|183641.9|183551.9|183456|183366|455
1678187700000|2023-03-07 11:15:00|183537.1|183447.1|183599.2|183509.2|183612.5|183522.5|183469.1|183379.1|560
1678188000000|2023-03-07 11:20:00|183598.9|183508.9|183611.1|183521.1|183628.1|183538.1|183509|183419|502
1678188300000|2023-03-07 11:25:00|183610.6|183520.6|183601.5|183511.5|183631.3|183541.3|183599.1|183509.1|501
1678188600000|2023-03-07 11:30:00|183601.6|183511.6|183580.7|183490.7|183623.5|183533.5|183571.5|183481.5|479
1678188900000|2023-03-07 11:35:00|183580.9|183490.9|183715.7|183625.7|183798.8|183708.8|183580.9|183490.9|421
1678189200000|2023-03-07 11:40:00|183715.1|183625.1|183832.3|183742.3|183832.3|183742.3|183691.7|183601.7|407
1678189500000|2023-03-07 11:45:00|183832.5|183742.5|183863.9|183773.9|183969.9|183879.9|183803.5|183713.5|506
1678189800000|2023-03-07 11:50:00|183863.8|183773.8|183880.5|183790.5|183947.6|183857.6|183844.6|183754.6|467
1678190100000|2023-03-07 11:55:00|183880.6|183790.6|183941.1|183851.1|183959.3|183869.3|183880|183790|512
1678190400000|2023-03-07 12:00:00|183947.9|183857.9|183963.6|183873.6|183977.4|183887.4|183920.3|183830.3|590
1678190700000|2023-03-07 12:05:00|183963.5|183873.5|183940|183850|183988.4|183898.4|183939.9|183849.9|441
1678191000000|2023-03-07 12:10:00|183939.9|183849.9|183912.1|183822.1|183940.8|183850.8|183856.6|183766.6|430
1678191300000|2023-03-07 12:15:00|183912|183822|183880.6|183790.6|183991.3|183901.3|183879.8|183789.8|446
1678191600000|2023-03-07 12:20:00|183881.2|183791.2|183841.4|183751.4|183949.6|183859.6|183812.6|183722.6|532
1678191900000|2023-03-07 12:25:00|183839|183749|183942.2|183852.2|184003.9|183913.9|183837.4|183747.4|537
1678192200000|2023-03-07 12:30:00|183946.3|183856.3|183968.7|183878.7|183981.3|183891.3|183913|183823|323
1678192500000|2023-03-07 12:35:00|183968.8|183878.8|183976.5|183886.5|183984.9|183894.9|183937.9|183847.9|361
1678192800000|2023-03-07 12:40:00|183976.7|183886.7|183831.7|183741.7|183986.7|183896.7|183811.2|183721.2|538
1678193100000|2023-03-07 12:45:00|183831.9|183741.9|183920.4|183830.4|183933.6|183843.6|183827|183737|494
1678193400000|2023-03-07 12:50:00|183920.3|183830.3|183761.7|183671.7|183921.4|183831.4|183713.7|183623.7|508
1678193700000|2023-03-07 12:55:00|183763.7|183673.7|183646.9|183556.9|183764.1|183674.1|183543.7|183453.7|600
1678194000000|2023-03-07 13:00:00|183645.7|183555.7|183718.8|183628.8|183718.8|183628.8|183521.4|183431.4|697
1678194300000|2023-03-07 13:05:00|183721.4|183631.4|183582.6|183492.6|183724.4|183634.4|183564.7|183474.7|570
1678194600000|2023-03-07 13:10:00|183582.5|183492.5|183798.6|183708.6|183871.2|183781.2|183581.3|183491.3|547
1678194900000|2023-03-07 13:15:00|183799.4|183709.4|183976.2|183886.2|183978.7|183888.7|183713.8|183623.8|540
1678195200000|2023-03-07 13:20:00|183977.5|183887.5|184027.2|183937.2|184111|184021|183894.9|183804.9|731
1678195500000|2023-03-07 13:25:00|184026.7|183936.7|183962.6|183832.6|184073|183983|183932|183831.1|912
1678195800000|2023-03-07 13:30:00|183967.7|183837.7|183937.7|183807.7|184056.3|183936.1|183854.8|183724.8|823
1678196100000|2023-03-07 13:35:00|183938.1|183808.1|183829.6|183739.6|183941.3|183827.4|183821.2|183709.3|693
1678196400000|2023-03-07 13:40:00|183830|183740|183870.4|183780.4|183904.2|183814.2|183735.2|183645.2|677
1678196700000|2023-03-07 13:45:00|183871|183781|183982.4|183892.4|184035.7|183945.7|183871|183781|636
1678197000000|2023-03-07 13:50:00|183982.3|183892.3|184110.4|184020.4|184131.6|184041.6|183979.4|183889.4|727
1678197300000|2023-03-07 13:55:00|184109.8|184019.8|184053.4|183963.4|184296.5|184206.5|183992.8|183902.8|726
1678197600000|2023-03-07 14:00:00|184047.3|183957.3|184020.4|183930.4|184173.8|184083.8|183968.9|183878.9|772
1678197900000|2023-03-07 14:05:00|184020.7|183930.7|184229.5|184139.5|184237.4|184147.4|183974.5|183884.5|633
1678198200000|2023-03-07 14:10:00|184229.7|184139.7|184435.8|184345.8|184456|184366|184228.6|184138.6|652
1678198500000|2023-03-07 14:15:00|184435.5|184345.5|184291.6|184201.6|184435.5|184345.5|184273.3|184183.3|705
1678198800000|2023-03-07 14:20:00|184283.1|184193.1|184297|184207|184324.5|184234.5|184282.9|184192.9|641
1678199100000|2023-03-07 14:25:00|184296.8|184206.8|184375.1|184285.1|184406.3|184316.3|184293|184203|694
1678199400000|2023-03-07 14:30:00|184374.8|184284.8|184393.1|184303.1|184406.2|184316.2|184249|184159|932
1678199700000|2023-03-07 14:35:00|184396.7|184306.7|184318.4|184228.4|184405.6|184315.6|184302.4|184212.4|768
1678200000000|2023-03-07 14:40:00|184320.6|184230.6|184632.9|184542.9|184653.7|184563.7|184292.1|184202.1|794
1678200300000|2023-03-07 14:45:00|184631|184541|184323.6|184233.6|184645.6|184555.6|184309.2|184219.2|848
1678200600000|2023-03-07 14:50:00|184337.1|184247.1|184318|184228|184362.3|184272.3|184284.6|184194.6|889
1678200900000|2023-03-07 14:55:00|184317.8|184227.8|184401.3|184121.7|184431.7|184287.3|184309.9|184108.3|773
1678201200000|2023-03-07 15:00:00|184401.6|184144.4|185440.1|185228.4|185721.2|185493.7|184368.5|184138.3|1103
1678201500000|2023-03-07 15:05:00|185463.3|185252.9|185455|185325|185525.6|185395.6|185201.5|184951.7|1097
1678201800000|2023-03-07 15:10:00|185454.2|185324.2|185301.7|185171.7|185716.4|185586.4|185180.5|185090.5|1104
1678202100000|2023-03-07 15:15:00|185301.9|185171.9|185465.2|185335.2|185539.9|185414.8|185285.4|185166.7|1045
1678202400000|2023-03-07 15:20:00|185464.8|185334.8|185021.1|184931.1|185490.7|185366.5|184980.1|184890.1|1033
1678202700000|2023-03-07 15:25:00|185020.6|184930.6|185312.6|185182.6|185345.2|185255.2|184940.1|184850.1|1022
1678203000000|2023-03-07 15:30:00|185313.3|185183.3|185050.5|184920.5|185488.7|185386.6|184886.5|184796.5|1077
1678203300000|2023-03-07 15:35:00|185045.9|184915.9|185004.1|184874.1|185119.7|184953.9|184799.5|184709.5|1015
1678203600000|2023-03-07 15:40:00|185003.9|184873.9|185427.8|185337.8|185472.2|185382.2|184964.2|184833.6|933
1678203900000|2023-03-07 15:45:00|185429.2|185339.2|185071.8|184981.8|185451.2|185361.2|184963.5|184873.5|1053
1678204200000|2023-03-07 15:50:00|185072.6|184982.6|185289.5|185159.5|185381.3|185288.8|185059.9|184969.9|986
1678204500000|2023-03-07 15:55:00|185283.1|185153.1|185285|185195|185426.7|185336.7|185208.9|185118.9|977
1678204800000|2023-03-07 16:00:00|185287.1|185197.1|185055.1|184965.1|185353.4|185263.4|185040.1|184950.1|1007
1678205100000|2023-03-07 16:05:00|185052.2|184962.2|185178.2|185088.2|185234.1|185144.1|184987.5|184897.5|894
1678205400000|2023-03-07 16:10:00|185157.6|185067.6|185254.9|185164.9|185309.8|185219.8|185082.5|184992.5|938
1678205700000|2023-03-07 16:15:00|185255.7|185165.7|185392.8|185302.8|185439.1|185349.1|185254.2|185164.2|1049
1678206000000|2023-03-07 16:20:00|185391.7|185301.7|185651.2|185561.2|185732.7|185642.7|185373.6|185283.6|981
1678206300000|2023-03-07 16:25:00|185650.8|185560.8|185579.4|185489.4|185657.3|185567.3|185490.7|185400.7|749
1678206600000|2023-03-07 16:30:00|185579.9|185489.9|185631.7|185541.7|185746.8|185656.8|185479.3|185389.3|606
1678206900000|2023-03-07 16:35:00|185632.1|185542.1|185495.8|185405.8|185662.2|185572.2|185427.8|185337.8|598
1678207200000|2023-03-07 16:40:00|185532.9|185442.9|185381.3|185291.3|185660.2|185530.2|185342.2|185252.2|818
1678207500000|2023-03-07 16:45:00|185363.7|185273.7|185548.1|185458.1|185605.3|185515.3|185343.7|185253.7|766
1678207800000|2023-03-07 16:50:00|185555.4|185465.4|185599.5|185509.5|185614.2|185524.2|185510.9|185420.9|601
1678208100000|2023-03-07 16:55:00|185600.7|185510.7|185813.1|185723.1|185813.1|185723.1|185600.7|185510.7|669
1678208400000|2023-03-07 17:00:00|185812.4|185722.4|185776.7|185686.7|185838.6|185748.6|185675.9|185585.9|708
1678208700000|2023-03-07 17:05:00|185776.6|185686.6|185675.2|185585.2|185820.4|185730.4|185675.1|185585.1|636
1678209000000|2023-03-07 17:10:00|185674.9|185584.9|185518.8|185428.8|185706.7|185616.7|185418.1|185328.1|512
1678209300000|2023-03-07 17:15:00|185518.7|185428.7|185494.8|185404.8|185643.3|185553.3|185488.2|185398.2|544
1678209600000|2023-03-07 17:20:00|185480.6|185390.6|185341.3|185211.3|185480.6|185390.6|185203.9|185073.9|991
1678209900000|2023-03-07 17:25:00|185341.6|185211.6|185384.4|185294.4|185419.6|185329.6|185097.6|185005.9|920
1678210200000|2023-03-07 17:30:00|185384.3|185294.3|185484.5|185394.5|185520.4|185408.8|185384.3|185290.8|895
1678210500000|2023-03-07 17:35:00|185492|185402|185501.9|185371.9|185601.6|185471.6|185366.1|185276.1|820
1678210800000|2023-03-07 17:40:00|185500.1|185370.1|185594.4|185464.4|185633.2|185503.2|185492.1|185362.1|899
1678211100000|2023-03-07 17:45:00|185594.1|185464.1|185500|185370|185617.9|185487.9|185414.4|185284.4|844
1678211400000|2023-03-07 17:50:00|185501.6|185371.6|185637|185547|185645.3|185555.3|185421.3|185291.3|780
1678211700000|2023-03-07 17:55:00|185637.3|185547.3|185643.2|185553.2|185672.3|185582.3|185619.2|185529.2|653
1678212000000|2023-03-07 18:00:00|185643.1|185553.1|185648.2|185558.2|185690|185570.1|185544.7|185454.7|695
1678212300000|2023-03-07 18:05:00|185641.8|185551.8|185682.7|185592.7|185723.6|185616.7|185627.3|185504.5|719
1678212600000|2023-03-07 18:10:00|185682.9|185592.9|185707.9|185617.9|185738.2|185636.5|185632.9|185542.9|746
1678212900000|2023-03-07 18:15:00|185707.8|185617.8|185669.4|185579.4|185720.9|185630.9|185608.1|185518.1|578
1678213200000|2023-03-07 18:20:00|185669.6|185579.6|185744.6|185654.6|185787.8|185697.8|185668.1|185578.1|629
1678213500000|2023-03-07 18:25:00|185744.7|185654.7|185807.4|185717.4|185822.7|185732.7|185744.7|185654.7|569
1678213800000|2023-03-07 18:30:00|185807.3|185717.3|185796.6|185706.6|185813.8|185723.8|185657.5|185547.6|732
1678214100000|2023-03-07 18:35:00|185797.7|185707.7|185800.8|185710.8|185824.3|185734.3|185750.9|185660.9|706
1678214400000|2023-03-07 18:40:00|185800.4|185710.4|185941.5|185851.5|185978|185888|185796.7|185706.7|682
1678214700000|2023-03-07 18:45:00|185938.1|185848.1|186005.7|185915.7|186074.6|185984.6|185921.5|185831.5|582
1678215000000|2023-03-07 18:50:00|186005.9|185915.9|186236.1|186146.1|186262.3|186172.3|186001.6|185905|752
1678215300000|2023-03-07 18:55:00|186236.3|186146.3|186158.6|186068.6|186237|186147|186073.5|185983.5|581
1678215600000|2023-03-07 19:00:00|186159.3|186069.3|186129.4|186039.4|186162.9|186072.9|186089.9|185999.9|452
1678215900000|2023-03-07 19:05:00|186129.6|186039.6|186197.3|186107.3|186200.5|186110.5|186104|186014|418
1678216200000|2023-03-07 19:10:00|186196.4|186106.4|186190.5|186100.5|186229.3|186139.3|186166.1|186076.1|511
1678216500000|2023-03-07 19:15:00|186190.3|186100.3|186222.5|186132.5|186253.1|186163.1|186160.6|186070.6|420
1678216800000|2023-03-07 19:20:00|186221.9|186131.9|186238|186148|186242.9|186152.9|186143.4|186053.4|552
1678217100000|2023-03-07 19:25:00|186238.1|186148.1|186202.1|186112.1|186241.5|186151.5|186183.5|186093.5|289
1678217400000|2023-03-07 19:30:00|186198|186108|186185.7|186095.7|186207|186117|186180.1|186090.1|206
1678217700000|2023-03-07 19:35:00|186187.2|186097.2|186206.7|186116.7|186215.3|186125.3|186185.7|186095.7|258
1678218000000|2023-03-07 19:40:00|186208.4|186118.4|186255.8|186165.8|186256.9|186166.9|186192|186102|219
1678218300000|2023-03-07 19:45:00|186255.5|186165.5|186353.3|186263.3|186420.9|186330.9|186248.6|186158.6|348
1678218600000|2023-03-07 19:50:00|186354.1|186264.1|186210.6|186120.6|186375.2|186285.2|186188.4|186098.4|419
1678218900000|2023-03-07 19:55:00|186210.5|186120.5|186219.9|186129.9|186228.3|186138.3|186144.8|186054.8|379
1678219200000|2023-03-07 20:00:00|186220.5|186130.5|186280.3|186190.3|186303.1|186213.1|186110.6|186020.6|610
1678219500000|2023-03-07 20:05:00|186280.5|186190.5|186116.3|186026.3|186280.5|186190.5|186094.6|186004.6|400
1678219800000|2023-03-07 20:10:00|186079.9|185989.9|185986.5|185896.5|186099.4|186009.4|185957.3|185867.3|600
1678220100000|2023-03-07 20:15:00|185986.3|185896.3|185957.8|185867.8|185987.9|185897.9|185953.2|185863.2|578
1678220400000|2023-03-07 20:20:00|185957.9|185867.9|186021.6|185931.6|186072.8|185982.8|185957.6|185867.6|384
1678220700000|2023-03-07 20:25:00|186021.7|185931.7|186150.6|186020.6|186175.3|186072.7|186021.3|185931.3|444
1678221000000|2023-03-07 20:30:00|186151|186021|186120.1|185990.1|186199.5|186069.5|186109.7|185979.7|534
1678221300000|2023-03-07 20:35:00|186119.9|185989.9|186056.7|185966.7|186133.7|186003.7|186009.1|185879.1|425
1678221600000|2023-03-07 20:40:00|186056.8|185966.8|185903.2|185813.2|186058|185968|185882.3|185792.3|436
1678221900000|2023-03-07 20:45:00|185903.4|185813.4|185906|185816|185946|185856|185903.4|185813.4|443
1678222200000|2023-03-07 20:50:00|185908.1|185818.1|185927.4|185837.4|185935.9|185845.9|185899.5|185809.5|393
1678222500000|2023-03-07 20:55:00|185929.3|185839.3|185990.2|185900.2|186096.7|185976.1|185899.6|185809.6|401
1678222800000|2023-03-07 21:00:00|185988.7|185898.7|186037.1|185947.1|186068.9|185950.3|185966.2|185876.2|189
1678223100000|2023-03-07 21:05:00|186038|185948|186038.3|185948.3|186049.3|185959.3|186026|185936|59
1678223400000|2023-03-07 21:10:00|186032.5|185942.5|186025.3|185935.3|186040.8|185950.8|186024.9|185934.9|38
1678223700000|2023-03-07 21:15:00|186023.5|185933.5|186031.6|185941.6|186037.4|185947.4|186023.5|185933.5|74
1678224000000|2023-03-07 21:20:00|186036.2|185946.2|186035.4|185945.4|186041.4|185951.4|186016.6|185926.6|81
1678224300000|2023-03-07 21:25:00|186035.5|185945.5|185985.4|185855.4|186035.5|185945.5|185949.1|185819.1|233
1678224600000|2023-03-07 21:30:00|185978.3|185848.3|186027.3|185897.3|186036.4|185906.4|185975.1|185845.1|131
1678224900000|2023-03-07 21:35:00|186025.6|185895.6|186029.8|185899.8|186035.4|185905.4|186025.5|185895.5|78
1678225200000|2023-03-07 21:40:00|186028.2|185898.2|186020.4|185890.4|186032|185902|186018.8|185888.8|92
1678225500000|2023-03-07 21:45:00|186020.2|185890.2|186060.6|185930.6|186065.6|185935.6|186020.2|185890.2|364
1678225800000|2023-03-07 21:50:00|186051.4|185921.4|186038.6|185908.6|186068.1|185930|186022.9|185860.4|339
1678226100000|2023-03-07 21:55:00|186037.9|185907.9|185997.7|185655.7|186182.8|185922|185997.7|185655.7|491
1678233300000|2023-03-07 23:55:00|186567.4|186225.4|186515.5|186173.5|186567.4|186225.4|186515.5|186173.5|3
1678233600000|2023-03-08 00:00:00|186459.7|186117.7|186760.2|186418.2|186823|186481|186459.7|186117.7|329
1678233900000|2023-03-08 00:05:00|186760.3|186418.3|186508.3|186168.8|186769.7|186427.7|186283.5|185941.5|346
1678234200000|2023-03-08 00:10:00|186508.5|186169.1|186390.3|186187.8|186517.4|186223.6|186353|186127.5|228
1678234500000|2023-03-08 00:15:00|186390.1|186187.6|186403.9|186164.3|186430|186224.4|186353.8|186145.1|334
1678234800000|2023-03-08 00:20:00|186403.8|186164.4|186182|185840|186403.9|186175.1|186135.4|185793.4|312
1678235100000|2023-03-08 00:25:00|186181.9|185839.9|186178|185836|186201.5|185859.5|186147.1|185805.1|286
1678235400000|2023-03-08 00:30:00|186178.1|185836.1|186109.8|185767.8|186205|185863|186100.9|185758.9|322
1678235700000|2023-03-08 00:35:00|186109.6|185767.6|186143.2|185801.2|186150.7|185808.7|186109.6|185767.6|216
1678236000000|2023-03-08 00:40:00|186135.4|185793.4|186158.2|185816.2|186166.1|185824.1|186128.5|185786.5|253
1678236300000|2023-03-08 00:45:00|186153.4|185811.4|186230.2|185958|186244.3|185961.5|185987.8|185711.4|383
1678236600000|2023-03-08 00:50:00|186226.8|185958.1|186203.4|186073.4|186292.9|186092.9|186203.4|185950.5|719
1678236900000|2023-03-08 00:55:00|186203.7|186073.7|186103.6|185973.6|186260.7|186089.1|186098.9|185939.3|761
1678237200000|2023-03-08 01:00:00|186103.8|185973.8|186169.6|185960.5|186171.1|185996.3|186102.5|185946.4|868
1678237500000|2023-03-08 01:05:00|186169.3|185961.4|186112.4|185982.4|186169.3|185998.5|186104.4|185949.8|664
1678237800000|2023-03-08 01:10:00|186112.3|185982.3|185936.7|185806.7|186112.3|185982.3|185934|185777.1|829
1678238100000|2023-03-08 01:15:00|185936.4|185806.4|185819.5|185689.5|185943.2|185813.2|185779.3|185649.3|779
1678238400000|2023-03-08 01:20:00|185819.6|185689.6|185793.1|185663.1|185820.9|185690.9|185788.2|185658.2|623
1678238700000|2023-03-08 01:25:00|185788.8|185658.8|185809.5|185679.5|185813.2|185683.2|185788.8|185658.8|659
1678239000000|2023-03-08 01:30:00|185807.5|185677.5|185917.7|185787.7|185931.1|185801.1|185798|185668|563
1678239300000|2023-03-08 01:35:00|185917.8|185787.8|186098.4|185851.1|186184.7|185958.9|185812.4|185682.4|529
1678239600000|2023-03-08 01:40:00|186102.9|185850.8|186065.4|185838.9|186131.1|185863.9|186060.1|185778.6|386
1678239900000|2023-03-08 01:45:00|186065.2|185838.7|186061.3|185804.1|186100.9|185838.9|186049.1|185791.2|286
1678240200000|2023-03-08 01:50:00|186061.5|185804.3|186056.3|185841.9|186088.1|185842.3|186042.9|185788.3|217
1678240500000|2023-03-08 01:55:00|186056.6|185842.2|186072.8|185830.1|186095.2|185857.7|186052|185794.1|267
1678240800000|2023-03-08 02:00:00|186072.7|185830.3|186175|185952.2|186239|186067.3|186050.5|185822.3|467
1678241100000|2023-03-08 02:05:00|186175.3|185951.1|186166.1|185914.7|186202.1|185951.1|186144.5|185903.1|206
1678241400000|2023-03-08 02:10:00|186166.2|185914.9|186167.7|185907.2|186211.7|185963.8|186093.8|185890.3|202
1678241700000|2023-03-08 02:15:00|186167.5|185907|186182.8|185888.2|186209.9|185937.7|186137|185875.8|202
1678242000000|2023-03-08 02:20:00|186182.2|185903.7|186009.9|185879.9|186182.2|185953.8|186001.5|185806.6|356
1678242300000|2023-03-08 02:25:00|186010.1|185880.1|186045.4|185915.4|186072.6|185918.5|186009.1|185846.4|307
1678242600000|2023-03-08 02:30:00|186045.7|185915.7|186277|186055.7|186334.4|186097|186038.3|185870.7|472
1678242900000|2023-03-08 02:35:00|186277.3|186055.9|186255.6|186046|186294.3|186091.8|186183.5|186008.6|320
1678243200000|2023-03-08 02:40:00|186256|186047.8|186311.7|186020.5|186348.1|186093.5|186136.8|185994.3|425
1678243500000|2023-03-08 02:45:00|186312.1|186020.6|186277.9|186067.8|186312.7|186081.2|186195.7|185998|425
1678243800000|2023-03-08 02:50:00|186278|186067.6|186510.1|186286|186527.5|186286.7|186220.6|186050.6|616
1678244100000|2023-03-08 02:55:00|186507.7|186282.5|186509.6|186262.6|186543|186334.9|186443.8|186257.1|682
1678244400000|2023-03-08 03:00:00|186507.1|186263.7|186508.9|186284.6|186510.9|186305.4|186435.4|186245.1|433
1678244700000|2023-03-08 03:05:00|186509.3|186284.8|186460.3|186243.3|186509.4|186299.5|186415.8|186243.3|445
1678245000000|2023-03-08 03:10:00|186455.7|186251.2|186490.5|186277|186494.6|186311.2|186415.3|186249.8|510
1678245300000|2023-03-08 03:15:00|186490.4|186276.8|186493.1|186289.6|186507.8|186338.4|186458.8|186259.1|609
1678245600000|2023-03-08 03:20:00|186493.2|186289.7|186526.7|186298.3|186594.3|186378.4|186493.2|186287|560
1678245900000|2023-03-08 03:25:00|186526.8|186297.9|186478.1|186348.1|186538.3|186352.3|186472.9|186288.5|298
1678246200000|2023-03-08 03:30:00|186477.7|186347.7|186544.4|186335.6|186589.2|186360.8|186472.8|186287|329
1678246500000|2023-03-08 03:35:00|186545.1|186335.2|186545.8|186338.8|186566.3|186364.8|186487.8|186301.3|287
1678246800000|2023-03-08 03:40:00|186545.5|186339.3|186553.1|186353|186572.7|186389.6|186504.1|186338|226
1678247100000|2023-03-08 03:45:00|186553.2|186352.7|186571.3|186346.3|186573.9|186393.4|186502.4|186334.3|223
1678247400000|2023-03-08 03:50:00|186571.6|186346.5|186564.2|186359.8|186575.7|186393.8|186509.7|186333.8|326
1678247700000|2023-03-08 03:55:00|186528.4|186359.7|186559|186355.7|186595.8|186423.3|186522.9|186354.8|410
1678248000000|2023-03-08 04:00:00|186560|186355.4|186510.7|186307.7|186564.4|186383.7|186468.5|186276.1|308
1678248300000|2023-03-08 04:05:00|186510.9|186307.6|186544.3|186305.8|186548.1|186354.7|186476.9|186296.2|146
1678248600000|2023-03-08 04:10:00|186477.3|186347.3|186478.9|186348.9|186546.7|186358.6|186467.1|186299.8|100
1678248900000|2023-03-08 04:15:00|186477.3|186347.3|186507.5|186299.2|186550|186350.6|186458.4|186291|173
1678249200000|2023-03-08 04:20:00|186506.7|186299.8|186470.1|186340.1|186557|186354|186461.2|186299.2|127
1678249500000|2023-03-08 04:25:00|186480.9|186350.9|186555.3|186310|186555.3|186350.9|186467.2|186294.6|121
1678249800000|2023-03-08 04:30:00|186471.9|186310.5|186538.9|186300.1|186550.7|186350.4|186471.5|186292.9|179
1678250100000|2023-03-08 04:35:00|186524.3|186308.6|186484.9|186354.9|186548.9|186357|186479.3|186303.4|137
1678250400000|2023-03-08 04:40:00|186535.4|186295.3|186543.6|186300.2|186543.6|186354.8|186476.4|186293.7|138
1678250700000|2023-03-08 04:45:00|186523.9|186311.5|186359.3|186229.3|186568.6|186362.5|186357.6|186227.6|272
1678251000000|2023-03-08 04:50:00|186359.2|186229.2|186288.5|186158.5|186364.3|186234.3|186282.8|186152.8|214
1678251300000|2023-03-08 04:55:00|186288.1|186158.1|186256.3|186126.3|186292.9|186162.9|186255.3|186125.3|226
1678251600000|2023-03-08 05:00:00|186254.3|186124.3|186230|186100|186254.3|186124.3|186223.3|186093.3|196
1678251900000|2023-03-08 05:05:00|186231.2|186101.2|186223|186093|186239.5|186109.5|186222.9|186092.9|187
1678252200000|2023-03-08 05:10:00|186223.1|186093.1|186166|185950.7|186252.9|186093.4|186119.5|185946.2|190
1678252500000|2023-03-08 05:15:00|186166.1|185950.5|186218.5|186001.6|186234|186007.9|186120.3|185944.7|250
1678252800000|2023-03-08 05:20:00|186218.3|186001.8|186284.2|186048.2|186285.3|186059.8|186211.2|185984.3|383
1678253100000|2023-03-08 05:25:00|186284.1|186048.1|186259.7|186053.8|186301.2|186093.9|186210.7|186025|290
1678253400000|2023-03-08 05:30:00|186259|186052.9|186228.8|186098.8|186259|186111.6|186214.3|186036.3|254
1678253700000|2023-03-08 05:35:00|186228.6|186098.6|186217.2|186087.2|186250.9|186120.9|186207.1|186077.1|150
1678254000000|2023-03-08 05:40:00|186217.1|186087.1|186236.7|186106.7|186277.5|186147.5|186214.9|186084.9|264
1678254300000|2023-03-08 05:45:00|186236.4|186106.4|186196.1|186066.1|186242.2|186112.2|186188.1|186058.1|246
1678254600000|2023-03-08 05:50:00|186196.3|186066.3|186214.1|186084.1|186224.2|186094.2|186194|186064|230
1678254900000|2023-03-08 05:55:00|186214|186084|186201.8|186071.8|186227.3|186097.3|186192|186062|169
1678255200000|2023-03-08 06:00:00|186201.3|186071.3|186160|186030|186220.7|186090.7|186153.4|186023.4|411
1678255500000|2023-03-08 06:05:00|186160.2|186030.2|186055.1|185925.1|186163.2|186033.2|186048.6|185882.2|285
1678255800000|2023-03-08 06:10:00|186054.7|185924.7|185965.8|185835.8|186060.5|185930.5|185954.7|185824.7|239
1678256100000|2023-03-08 06:15:00|185965.9|185835.9|186070.4|185940.4|186073.9|185943.9|185962.1|185832.1|290
1678256400000|2023-03-08 06:20:00|186070.5|185940.5|186083.8|185953.8|186084.7|185954.7|186069.3|185939.3|206
1678256700000|2023-03-08 06:25:00|186084|185954|186208.3|186078.3|186214.8|186084.8|186078.3|185948.3|309
1678257000000|2023-03-08 06:30:00|186205.2|186075.2|186017.7|185887.7|186208.6|186078.6|186003.4|185873.4|538
1678257300000|2023-03-08 06:35:00|186017.5|185887.5|186013.7|185883.7|186038.3|185908.3|186012.6|185882.6|415
1678257600000|2023-03-08 06:40:00|186013.3|185883.3|186006.3|185876.3|186024.3|185894.3|185996.5|185866.5|144
1678257900000|2023-03-08 06:45:00|186005.9|185875.9|185974.2|185844.2|186041.9|185878.1|185974.2|185841.8|194
1678258200000|2023-03-08 06:50:00|185973.2|185843.2|185982.7|185852.7|185990.8|185860.8|185868.5|185727.6|479
1678258500000|2023-03-08 06:55:00|185982.8|185852.8|185905.4|185701|185983.3|185853.3|185863.3|185701|489
1678258800000|2023-03-08 07:00:00|185859.5|185729.5|185944.2|185814.2|186045.6|185915.6|185839.2|185729.5|581
1678259100000|2023-03-08 07:05:00|185946.5|185816.5|185944|185814|185978|185848|185812.1|185709.2|627
1678259400000|2023-03-08 07:10:00|185943|185813|186060.6|185930.6|186088.5|185993.2|185925.8|185795.8|559
1678259700000|2023-03-08 07:15:00|186060.7|185930.7|185984.4|185854.4|186083|185984.6|185894.7|185804.7|520
1678260000000|2023-03-08 07:20:00|185984.5|185854.5|185863.5|185733.5|186014.7|185900.7|185863.5|185733.5|496
1678260300000|2023-03-08 07:25:00|185863.4|185733.4|185887.3|185757.3|185930.4|185800.4|185775.3|185685.3|634
1678260600000|2023-03-08 07:30:00|185892.9|185762.9|185885.4|185795.4|185976.4|185856.2|185813.8|185723.8|560
1678260900000|2023-03-08 07:35:00|185885.5|185795.5|185836.7|185746.7|185931.8|185841.8|185825.2|185735.2|551
1678261200000|2023-03-08 07:40:00|185836.5|185746.5|185790.9|185700.9|185836.9|185746.9|185685.3|185595.3|458
1678261500000|2023-03-08 07:45:00|185791.1|185701.1|185769.2|185679.2|185891.4|185801.4|185762|185672|428
1678261800000|2023-03-08 07:50:00|185769.1|185679.1|185789.2|185699.2|185914|185824|185750.5|185660.5|522
1678262100000|2023-03-08 07:55:00|185788.3|185698.3|185928.9|185838.9|185931|185841|185772.7|185682.7|489
1678262400000|2023-03-08 08:00:00|185934.3|185844.3|185941.4|185851.4|185941.7|185851.7|185761.9|185671.9|720
1678262700000|2023-03-08 08:05:00|185942.7|185852.7|185766.1|185676.1|186048.2|185958.2|185764.2|185674.2|709
1678263000000|2023-03-08 08:10:00|185764.1|185674.1|186112.2|186022.2|186119|186029|185763|185673|669
1678263300000|2023-03-08 08:15:00|186110.7|186020.7|186107.2|186017.2|186171.2|186081.2|186048.8|185958.8|546
1678263600000|2023-03-08 08:20:00|186105.6|186015.6|186136.5|186046.5|186202.3|186112.3|186025.9|185935.9|737
1678263900000|2023-03-08 08:25:00|186134.6|186044.6|186109.1|186019.1|186282.5|186192.5|186099.2|186009.2|656
1678264200000|2023-03-08 08:30:00|186113.5|186023.5|186097.1|186007.1|186168.3|186078.3|186040.3|185950.3|766
1678264500000|2023-03-08 08:35:00|186097.2|186007.2|186553.4|186463.4|186587.5|186490.4|186066.2|185976.2|711
1678264800000|2023-03-08 08:40:00|186551.4|186461.4|186705|186615|186815.3|186725.3|186487.4|186397.4|632
1678265100000|2023-03-08 08:45:00|186705.1|186615.1|186666.5|186576.5|186789.5|186699.5|186615.5|186525.5|656
1678265400000|2023-03-08 08:50:00|186665.8|186575.8|186892|186802|186950.4|186860.4|186663.8|186573.8|666
1678265700000|2023-03-08 08:55:00|186892.1|186802.1|186782|186692|186940|186850|186743.8|186653.8|775
1678266000000|2023-03-08 09:00:00|186780.9|186690.9|187223.1|187133.1|187225.5|187135.5|186745.3|186655.3|700
1678266300000|2023-03-08 09:05:00|187223|187133|187041.3|186951.3|187235.2|187145.2|186970.1|186880.1|558
1678266600000|2023-03-08 09:10:00|187041.5|186951.5|186842.8|186752.8|187122.1|187032.1|186811.4|186721.4|697
1678266900000|2023-03-08 09:15:00|186841.9|186751.9|186641.5|186551.5|186843.2|186753.2|186578.6|186488.6|756
1678267200000|2023-03-08 09:20:00|186641|186551|186549|186459|186686.6|186596.6|186514.6|186424.6|575
1678267500000|2023-03-08 09:25:00|186546.3|186456.3|186609.8|186519.8|186621.7|186531.7|186468|186378|654
1678267800000|2023-03-08 09:30:00|186609.5|186519.5|186725.2|186635.2|186780.3|186690.3|186604.5|186514.5|576
1678268100000|2023-03-08 09:35:00|186725.4|186635.4|186406.2|186316.2|186734.9|186644.9|186377.6|186287.6|700
1678268400000|2023-03-08 09:40:00|186407.5|186317.5|186378.2|186288.2|186492|186402|186372.6|186282.6|491
1678268700000|2023-03-08 09:45:00|186380.1|186290.1|186402.7|186312.7|186564.1|186474.1|186293.3|186203.3|558
1678269000000|2023-03-08 09:50:00|186400|186310|186358.4|186268.4|186425.7|186335.7|186346.7|186256.7|540
1678269300000|2023-03-08 09:55:00|186358.1|186268.1|186242.6|186152.6|186452.7|186362.7|186242.6|186152.6|529
1678269600000|2023-03-08 10:00:00|186242|186152|186201.3|186111.3|186311.1|186208.1|186075.6|185985.6|516
1678269900000|2023-03-08 10:05:00|186201.2|186111.2|186083.6|185993.6|186279.6|186189.6|186072.4|185982.4|559
1678270200000|2023-03-08 10:10:00|186083.2|185993.2|186317.1|186227.1|186319.4|186229.4|186083.1|185993.1|666
1678270500000|2023-03-08 10:15:00|186317|186227|186248.2|186158.2|186416.7|186286.7|186244.1|186154.1|675
1678270800000|2023-03-08 10:20:00|186248.3|186158.3|186181.4|186091.4|186293.9|186203.9|186091.6|186001.6|635
1678271100000|2023-03-08 10:25:00|186180.9|186090.9|186200.1|186110.1|186233.2|186143.2|186138|186048|489
1678271400000|2023-03-08 10:30:00|186195.7|186105.7|186172.1|186082.1|186226|186136|186133.8|186043.8|565
1678271700000|2023-03-08 10:35:00|186172|186082|186189|186099|186313.9|186223.9|186129.1|186039.1|489
1678272000000|2023-03-08 10:40:00|186204.7|186114.7|186205.2|186115.2|186217|186127|186095.7|186005.7|563
1678272300000|2023-03-08 10:45:00|186205.4|186115.4|186184.9|186094.9|186235.5|186145.5|186117.7|186010.1|737
1678272600000|2023-03-08 10:50:00|186185.1|186095.1|186005.2|185915.2|186221.2|186131.2|185954.9|185864.9|631
1678272900000|2023-03-08 10:55:00|186004.3|185914.3|186045.7|185955.7|186053.3|185963.3|185923.4|185833.4|620
1678273200000|2023-03-08 11:00:00|186045.4|185955.4|186069|185979|186100.7|186010.7|186025.3|185935.3|579
1678273500000|2023-03-08 11:05:00|186064.9|185974.9|185996.8|185906.8|186109.1|186019.1|185975.9|185885.9|470
1678273800000|2023-03-08 11:10:00|185996.4|185906.4|185983.8|185893.8|186010.1|185920.1|185869.3|185779.3|521
1678274100000|2023-03-08 11:15:00|185985|185895|186029|185939|186045.9|185955.9|185940.2|185850.2|636
1678274400000|2023-03-08 11:20:00|186031.2|185941.2|185979.3|185889.3|186056.3|185966.3|185978.6|185888.6|544
1678274700000|2023-03-08 11:25:00|185980.4|185890.4|186044.6|185954.6|186112.8|186022.8|185954.9|185864.9|616
1678275000000|2023-03-08 11:30:00|186044.3|185954.3|186059.2|185969.2|186132.1|186042.1|185933.2|185843.2|682
1678275300000|2023-03-08 11:35:00|186058.1|185968.1|186136.2|186046.2|186159|186069|185957.8|185867.8|635
1678275600000|2023-03-08 11:40:00|186136.3|186046.3|186219.9|186129.9|186300.2|186210.2|186092|186002|582
1678275900000|2023-03-08 11:45:00|186218.7|186128.7|186266|186176|186295.6|186205.6|186179.9|186089.9|605
1678276200000|2023-03-08 11:50:00|186266.3|186176.3|186120.2|186030.2|186308.7|186218.7|186047.4|185957.4|567
1678276500000|2023-03-08 11:55:00|186105.4|186015.4|186326.8|186236.8|186346.5|186256.5|186077.9|185987.9|649
1678276800000|2023-03-08 12:00:00|186327.9|186237.9|186137.6|186047.6|186328|186238|186090.9|186000.9|753
1678277100000|2023-03-08 12:05:00|186123.4|186033.4|186090.3|186000.3|186217.6|186127.6|185999.6|185909.6|516
1678277400000|2023-03-08 12:10:00|186090.2|186000.2|186042.5|185952.5|186097.2|186007.2|185936.8|185846.8|461
1678277700000|2023-03-08 12:15:00|186039.7|185949.7|186018.2|185928.2|186109.8|186019.8|185899.8|185809.8|533
1678278000000|2023-03-08 12:20:00|186018.3|185928.3|185974.2|185884.2|186021.8|185931.8|185889.4|185799.4|452
1678278300000|2023-03-08 12:25:00|185974.1|185884.1|185910|185820|186088.2|185998.2|185893.2|185803.2|556
1678278600000|2023-03-08 12:30:00|185900.8|185810.8|185902|185812|185957.6|185867.6|185868.3|185778.3|554
1678278900000|2023-03-08 12:35:00|185902.8|185812.8|185885.3|185795.3|186064|185974|185884.9|185794.9|585
1678279200000|2023-03-08 12:40:00|185885.2|185795.2|185958.3|185868.3|186050.9|185960.9|185883|185793|733
1678279500000|2023-03-08 12:45:00|185957.7|185867.7|186068.7|185978.7|186100.4|186010.4|185895.8|185805.8|455
1678279800000|2023-03-08 12:50:00|186068.9|185978.9|186018.2|185928.2|186094.1|186004.1|185980.5|185890.5|483
1678280100000|2023-03-08 12:55:00|186020.2|185930.2|185870|185780|186140.7|186050.7|185863|185773|657
1678280400000|2023-03-08 13:00:00|185868.9|185778.9|185649.9|185559.9|185948.5|185858.5|185642|185552|672
1678280700000|2023-03-08 13:05:00|185649.8|185559.8|185513.5|185423.5|185731.2|185641.2|185496.6|185406.6|643
1678281000000|2023-03-08 13:10:00|185513.3|185423.3|185965.6|185623.6|185969.9|185701.9|185489.4|185399.4|716
1678281300000|2023-03-08 13:15:00|185967.5|185625.5|185896.7|185806.7|186002.9|185892.7|185854.1|185594.4|740
1678281600000|2023-03-08 13:20:00|185899.1|185809.1|185594.5|185504.5|186021|185931|185542.8|185452.8|857
1678281900000|2023-03-08 13:25:00|185602.7|185512.7|185610.9|185317.2|185706|185616|185516.8|185317.2|734
1678282200000|2023-03-08 13:30:00|185601.9|185318.9|185668.6|185578.6|185775.4|185684.4|185475.2|185314.6|798
1678282500000|2023-03-08 13:35:00|185666.3|185576.3|185654|185564|185748.3|185658.3|185530.1|185440.1|679
1678282800000|2023-03-08 13:40:00|185651|185561|185533.8|185443.8|185651|185561|185432.9|185342.9|683
1678283100000|2023-03-08 13:45:00|185534|185444|185562.4|185472.4|185744.7|185654.7|185484.5|185394.5|659
1678283400000|2023-03-08 13:50:00|185562|185472|185592.2|185502.2|185635.1|185545.1|185552.9|185462.9|495
1678283700000|2023-03-08 13:55:00|185589.2|185499.2|185601|185511|185738.8|185648.8|185559.2|185469.2|585
1678284000000|2023-03-08 14:00:00|185605.7|185515.7|185491.1|185401.1|185641.2|185551.2|185462.4|185372.4|655
1678284300000|2023-03-08 14:05:00|185491|185401|185624.7|185534.7|185625.6|185535.6|185485.3|185395.3|425
1678284600000|2023-03-08 14:10:00|185624.6|185534.6|185626.9|185536.9|185722.6|185632.6|185582.1|185492.1|492
1678284900000|2023-03-08 14:15:00|185625.8|185535.8|185628.1|185538.1|185720.9|185630.9|185580.1|185490.1|679
1678285200000|2023-03-08 14:20:00|185620.1|185530.1|185776.3|185686.3|185782.8|185692.8|185608.7|185518.7|572
1678285500000|2023-03-08 14:25:00|185774.8|185684.8|185786.4|185696.4|185855.5|185765.5|185749.7|185659.7|421
1678285800000|2023-03-08 14:30:00|185760.6|185670.6|185555.2|185465.2|185783.9|185693.9|185450.8|185360.8|857
1678286100000|2023-03-08 14:35:00|185554.1|185464.1|185555.5|185465.5|185687.6|185597.6|185478.1|185388.1|782
1678286400000|2023-03-08 14:40:00|185555|185465|185512.3|185422.3|185653.6|185563.6|185440.2|185350.2|732
1678286700000|2023-03-08 14:45:00|185523.2|185433.2|185237.1|185147.1|185554.1|185464.1|185170.3|185080.3|869
1678287000000|2023-03-08 14:50:00|185235.9|185145.9|185299.4|185209.4|185390.7|185300.7|185205.3|185115.3|626
1678287300000|2023-03-08 14:55:00|185281.7|185191.7|185163.2|185033.2|185352.4|185262.4|185081.9|184991.9|771
1678287600000|2023-03-08 15:00:00|185167.7|185037.7|185342.6|185212.6|185923.4|185733.6|185167.7|184991.4|1003
1678287900000|2023-03-08 15:05:00|185366.7|185236.7|185477.9|185387.9|185550.5|185460.5|185226.3|185136.3|914
1678288200000|2023-03-08 15:10:00|185477.4|185387.4|185473|185343|185577.6|185487.6|185325.4|185224.7|855
1678288500000|2023-03-08 15:15:00|185473.3|185343.3|185618.8|185488.8|185634.2|185511.7|185422.7|185332.7|886
1678288800000|2023-03-08 15:20:00|185618.9|185488.9|185032.6|184902.6|185740.3|185650.3|185006.1|184876.1|973
1678289100000|2023-03-08 15:25:00|185032.4|184902.4|185084.2|184954.2|185275.1|185159.4|184801.1|184671.1|999
1678289400000|2023-03-08 15:30:00|185083.1|184953.1|184974.8|184884.8|185333.4|185218.1|184916|184826|914
1678289700000|2023-03-08 15:35:00|184984|184894|185446.3|185356.3|185446.3|185356.3|184981.4|184883.1|892
1678290000000|2023-03-08 15:40:00|185447.6|185357.6|185414.5|185324.5|185583.4|185464.8|185321.4|185231.4|862
1678290300000|2023-03-08 15:45:00|185412.8|185322.8|185625.7|185535.7|185648.8|185558.8|185412.1|185322.1|727
1678290600000|2023-03-08 15:50:00|185629.6|185539.6|185579.2|185489.2|185707.3|185617.3|185509.2|185419.2|745
1678290900000|2023-03-08 15:55:00|185577.5|185487.5|185453.7|185363.7|185594.1|185504.1|185425.7|185335.7|647
1678291200000|2023-03-08 16:00:00|185452.9|185362.9|185415.2|185325.2|185543.5|185453.5|185344.7|185254.7|654
1678291500000|2023-03-08 16:05:00|185414.2|185324.2|185325.9|185235.9|185433|185343|185230.6|185140.6|638
1678291800000|2023-03-08 16:10:00|185325.3|185235.3|185461.2|185371.2|185514.8|185424.8|185312.2|185222.2|516
1678292100000|2023-03-08 16:15:00|185461.1|185371.1|185513.9|185423.9|185585.4|185495.4|185437|185347|722
1678292400000|2023-03-08 16:20:00|185514.1|185424.1|185504.8|185414.8|185563.4|185473.4|185412.1|185322.1|672
1678292700000|2023-03-08 16:25:00|185505.2|185415.2|185766.6|185676.6|185811.5|185721.5|185502|185412|629
1678293000000|2023-03-08 16:30:00|185766.7|185676.7|185881.7|185791.7|185936.6|185846.6|185739.1|185649.1|634
1678293300000|2023-03-08 16:35:00|185881.4|185791.4|185848.7|185758.7|185906.8|185816.8|185842.1|185752.1|502
1678293600000|2023-03-08 16:40:00|185849|185759|185886.9|185796.9|185921.7|185831.7|185808.7|185718.7|511
1678293900000|2023-03-08 16:45:00|185887.6|185797.6|185873.8|185783.8|185931.2|185841.2|185830.9|185740.9|539
1678294200000|2023-03-08 16:50:00|185873.9|185783.9|185864.2|185774.2|185887.5|185797.5|185846.3|185756.3|291
1678294500000|2023-03-08 16:55:00|185863.6|185773.6|186013.1|185923.1|186027.7|185937.7|185844.1|185754.1|451
1678294800000|2023-03-08 17:00:00|186011.4|185921.4|185957|185867|186016.4|185926.4|185917.4|185827.4|515
1678295100000|2023-03-08 17:05:00|185956.9|185866.9|186019.6|185929.6|186020.5|185930.5|185915.8|185825.8|309
1678295400000|2023-03-08 17:10:00|186019.4|185929.4|186012.4|185922.4|186083.4|185993.4|186011.8|185921.8|486
1678295700000|2023-03-08 17:15:00|186012.6|185922.6|185904|185774|186024.9|185934.9|185866.3|185736.3|600
1678296000000|2023-03-08 17:20:00|185903.7|185773.7|185846.6|185756.6|185931.5|185810|185844.8|185754.8|554
1678296300000|2023-03-08 17:25:00|185847.9|185757.9|185838.3|185748.3|185888.7|185777.1|185795.1|185705.1|522
1678296600000|2023-03-08 17:30:00|185838.1|185748.1|185944.9|185854.9|186011.1|185921.1|185829.5|185739.5|472
1678296900000|2023-03-08 17:35:00|185947.5|185857.5|185840|185710|185951.4|185861.4|185812.3|185682.3|572
1678297200000|2023-03-08 17:40:00|185829.5|185699.5|185832.1|185742.1|185836.1|185746.1|185783|185661.5|681
1678297500000|2023-03-08 17:45:00|185833.4|185743.4|185870.8|185780.8|185897|185807|185818.9|185728.9|496
1678297800000|2023-03-08 17:50:00|185871.5|185781.5|186016.2|185926.2|186022.4|185932.4|185856.5|185766.5|718
1678298100000|2023-03-08 17:55:00|186016.5|185926.5|186010.2|185920.2|186065|185975|185999.6|185909.6|666
1678298400000|2023-03-08 18:00:00|186013.3|185923.3|186165.4|186035.4|186215.4|186085.4|186007|185917|630
1678298700000|2023-03-08 18:05:00|186166.5|186036.5|186049.7|185959.7|186171.5|186046.5|185988.4|185898.4|776
1678299000000|2023-03-08 18:10:00|186050.5|185960.5|186146.4|186016.4|186161.4|186032.2|186039.1|185949.1|673
1678299300000|2023-03-08 18:15:00|186146.6|186016.6|186130.7|186000.7|186160.1|186030.1|186122.8|185992.8|529
1678299600000|2023-03-08 18:20:00|186130|186000|186093.9|186003.9|186143.7|186018.5|186073.2|185983.2|365
1678299900000|2023-03-08 18:25:00|186093.8|186003.8|186118.3|186028.3|186126.9|186036.9|186091.1|186001.1|378
1678300200000|2023-03-08 18:30:00|186118.1|186028.1|186108.7|186018.7|186127.7|186037.7|186084.5|185994.5|408
1678300500000|2023-03-08 18:35:00|186108.3|186018.3|186119.3|186029.3|186124.4|186034.4|186092.1|186002.1|495
1678300800000|2023-03-08 18:40:00|186119.9|186029.9|186121.8|186031.8|186144.4|186054.4|186104.5|186014.5|550
1678301100000|2023-03-08 18:45:00|186120.9|186030.9|186142.2|186052.2|186169.8|186079.8|186085.6|185995.6|645
1678301400000|2023-03-08 18:50:00|186139.7|186049.7|186106.4|186016.4|186160.9|186070.9|186106.1|186016.1|555
1678301700000|2023-03-08 18:55:00|186105.1|186015.1|186143.6|186013.6|186143.6|186042.4|186096.9|185999.7|344
1678302000000|2023-03-08 19:00:00|186144.7|186014.7|186145.2|186015.2|186150.2|186020.2|186131.5|186001.5|233
1678302300000|2023-03-08 19:05:00|186145.1|186015.1|186125.8|185995.8|186153.4|186023.4|186115.3|185985.3|466
1678302600000|2023-03-08 19:10:00|186125.7|185995.7|186134.1|186004.1|186137.3|186007.3|186091.8|185961.8|258
1678302900000|2023-03-08 19:15:00|186133.8|186003.8|186091.5|185961.5|186154.1|186024.1|186090.1|185960.1|338
1678303200000|2023-03-08 19:20:00|186094.4|185964.4|186117.8|185987.8|186130.3|186000.3|186091.9|185961.9|242
1678303500000|2023-03-08 19:25:00|186117.7|185987.7|186075.6|185945.6|186117.9|185987.9|186066.9|185936.9|479
1678303800000|2023-03-08 19:30:00|186075.8|185945.8|186095.5|186005.5|186131.3|186022.4|186061.2|185931.2|368
1678304100000|2023-03-08 19:35:00|186095.6|186005.6|186096.5|186006.5|186100.6|186010.6|186077.1|185987.1|307
1678304400000|2023-03-08 19:40:00|186096.6|186006.6|186079.9|185989.9|186105.1|186015.1|186070.6|185980.6|485
1678304700000|2023-03-08 19:45:00|186078.5|185988.5|186085.9|185995.9|186103.7|186013.7|186072.7|185982.7|515
1678305000000|2023-03-08 19:50:00|186086.4|185996.4|186177.3|186087.3|186241.2|186151.2|186086.4|185996.4|491
1678305300000|2023-03-08 19:55:00|186177.6|186087.6|186188.8|186098.8|186205.4|186115.4|186177.6|186087.6|295
1678305600000|2023-03-08 20:00:00|186188.9|186098.9|186220.6|186130.6|186247|186157|186188.9|186098.9|331
1678305900000|2023-03-08 20:05:00|186220.7|186130.7|186284.9|186194.9|186297.6|186207.6|186220.7|186130.7|236
1678306200000|2023-03-08 20:10:00|186285.2|186195.2|186281.1|186191.1|186290.4|186200.4|186271.6|186181.6|192
1678306500000|2023-03-08 20:15:00|186285.3|186195.3|186238.7|186108.7|186316.1|186226.1|186238.7|186108.7|356
1678306800000|2023-03-08 20:20:00|186235.3|186105.3|186260.5|186130.5|186267.4|186168.4|186112.9|185982.9|399
1678307100000|2023-03-08 20:25:00|186260.6|186130.6|186250.4|186160.4|186276.5|186179.5|186246.4|186124.1|181
1678307400000|2023-03-08 20:30:00|186252.4|186162.4|186255.1|186165.1|186260.5|186170.5|186247|186157|93
1678307700000|2023-03-08 20:35:00|186255.9|186165.9|186168|186038|186260.8|186170.8|186159.4|186029.4|219
1678308000000|2023-03-08 20:40:00|186167.8|186037.8|186188.9|186058.9|186236.1|186106.1|186083.9|185953.9|391
1678308300000|2023-03-08 20:45:00|186187.6|186057.6|186121.2|185991.2|186303.1|186173.1|186121.2|185991.2|519
1678308600000|2023-03-08 20:50:00|186118.6|185988.6|186120.9|185990.9|186229.5|186099.5|186008.3|185878.3|680
1678308900000|2023-03-08 20:55:00|186118.2|185988.2|186123.8|185993.8|186222.7|186079.5|186037.2|185883.8|773
1678309200000|2023-03-08 21:00:00|186122.7|185992.7|186173.9|185951.5|186173.9|186036.7|186110.8|185951.5|278
1678309500000|2023-03-08 21:05:00|186150.6|185926.2|186178|186088|186250.7|186098.1|186124.9|185921.7|283
1678309800000|2023-03-08 21:10:00|186178.1|186088.1|186206.8|186076.8|186259.4|186154|186176.5|186070.7|218
1678310100000|2023-03-08 21:15:00|186207.5|186077.5|186101|185971|186207.5|186083|186089.7|185959.7|194
1678310400000|2023-03-08 21:20:00|186099.9|185969.9|186086.7|185956.7|186106.9|185994.8|186052.4|185938.3|122
1678310700000|2023-03-08 21:25:00|186086.6|185956.6|186090.3|185960.3|186104.1|185974.1|186082.1|185952.1|109
1678311000000|2023-03-08 21:30:00|186088.3|185958.3|186221.3|186091.3|186226.4|186096|186088.3|185958.3|174
1678311300000|2023-03-08 21:35:00|186225.4|186095.4|186220.5|186090.5|186225.4|186095.4|186202.5|186072.5|47
1678311600000|2023-03-08 21:40:00|186220.4|186090.4|186221.6|186091.6|186225.7|186095.7|186205.5|186075.5|60
1678311900000|2023-03-08 21:45:00|186221.8|186091.8|186217.6|186087.6|186252.9|186095.1|186206.5|186033.8|54
1678312200000|2023-03-08 21:50:00|186212.1|186082.1|186210.6|186080.6|186224.4|186094.4|186194.2|186064.2|80
1678312500000|2023-03-08 21:55:00|186236.7|186025.3|186212.2|185870.2|186291.1|186068|186107.1|185765.1|279
1678312800000|2023-03-08 22:00:00|186202.4|185860.4|186164.1|185822.1|186221.6|185879.6|186159.6|185817.6|19
1678313100000|2023-03-08 22:05:00|186168.7|185826.7|186172.6|185830.6|186172.6|185830.6|186168.7|185826.7|6
1678313400000|2023-03-08 22:10:00|186185|185843|186190.8|185848.8|186197.8|185855.8|186185|185843|4
1678313700000|2023-03-08 22:15:00|186253.3|185911.3|186326.3|185984.3|186345.1|186003.1|186253.3|185911.3|127
1678314000000|2023-03-08 22:20:00|186326.5|185984.5|186325.9|185983.9|186332|185990|186313.6|185971.6|26
1678314300000|2023-03-08 22:25:00|186329|185987|186224.5|185882.5|186340.4|185998.4|186224.5|185882.5|26
1678314600000|2023-03-08 22:30:00|186200.2|185858.2|186146.1|185804.1|186203.7|185861.7|186126.2|185784.2|41
1678314900000|2023-03-08 22:35:00|186144.6|185802.6|186147|185805|186147|185805|186126.9|185784.9|29
1678315200000|2023-03-08 22:40:00|186178.2|185836.2|186181.4|185839.4|186183.1|185841.1|186132.2|185790.2|12
1678315500000|2023-03-08 22:45:00|186142.1|185800.1|186145|185803|186147.2|185805.2|186142.1|185800.1|55
1678315800000|2023-03-08 22:50:00|186145.2|185803.2|186127.5|185785.5|186164|185822|186127.5|185785.5|12
1678316100000|2023-03-08 22:55:00|186130.3|185788.3|186167.9|185825.9|186176.1|185834.1|186130.2|185788.2|109
1678316400000|2023-03-08 23:00:00|186167.8|185825.8|186108.9|185766.9|186177.4|185835.4|186095.7|185753.7|206
1678316700000|2023-03-08 23:05:00|185931.1|185589.1|185976.6|185634.6|185976.6|185634.6|185931.1|185589.1|20
1678317000000|2023-03-08 23:10:00|185976.7|185634.7|185898.3|185556.3|185977|185635|185891.7|185549.7|136
1678317300000|2023-03-08 23:15:00|185913.8|185571.8|185955.9|185613.9|185985.8|185643.8|185903.8|185561.8|196
1678317600000|2023-03-08 23:20:00|185950.9|185608.9|185973.1|185631.1|186084.2|185742.2|185939.4|185597.4|179
1678317900000|2023-03-08 23:25:00|185980.1|185638.1|185973.1|185631.1|186070.1|185728.1|185952.5|185610.5|80
1678318200000|2023-03-08 23:30:00|185971.5|185629.5|186013.7|185671.7|186040.6|185698.6|185939.8|185597.8|99
1678318500000|2023-03-08 23:35:00|186013.9|185671.9|185942.2|185600.2|186026.3|185684.3|185932.2|185590.2|123
1678318800000|2023-03-08 23:40:00|185925.8|185583.8|185938.1|185596.1|185993.8|185651.8|185890.2|185548.2|111
1678319100000|2023-03-08 23:45:00|185937.7|185595.7|185943.4|185601.4|185987.7|185645.7|185919.4|185577.4|74
1678319400000|2023-03-08 23:50:00|185943.9|185601.9|185921.5|185579.5|185987.1|185645.1|185876.3|185534.3|166
1678319700000|2023-03-08 23:55:00|185921.6|185579.6|185888.5|185546.5|185936.5|185594.5|185862.7|185520.7|148
1678320000000|2023-03-09 00:00:00|185889.5|185547.5|185986.8|185644.8|186000.6|185658.6|185873.6|185531.6|224
1678320300000|2023-03-09 00:05:00|185987.2|185645.2|186130.8|185788.8|186135.3|185793.3|185921.3|185579.3|200
1678320600000|2023-03-09 00:10:00|186125.2|185783.2|186094|185752|186139|185797|186093.9|185751.9|201
1678320900000|2023-03-09 00:15:00|186093.9|185751.9|186085|185833.2|186101|185833.9|186050.9|185747.2|295
1678321200000|2023-03-09 00:20:00|186084.9|185833.3|186061.1|185849.4|186086.6|185855.1|186060.2|185832|206
1678321500000|2023-03-09 00:25:00|186062.9|185848.7|186067.3|185848|186079.3|185893.5|186020.5|185836.1|172
1678321800000|2023-03-09 00:30:00|186067.1|185848.1|186066.2|185854.2|186089.9|185854.6|186065.3|185832.4|301
1678322100000|2023-03-09 00:35:00|186066.1|185854.1|186058.5|185834.3|186066.1|185888.4|186018.4|185818.5|260
1678322400000|2023-03-09 00:40:00|186058.1|185836.5|186041.7|185911.7|186094.9|185916.8|186018.5|185834.5|174
1678322700000|2023-03-09 00:45:00|186042.5|185912.5|186048.7|185918.7|186079.9|185935.1|186038.4|185878.2|151
1678323000000|2023-03-09 00:50:00|186049|185919|186051.7|185921.7|186055.7|185925.7|186042.4|185912.4|207
1678323300000|2023-03-09 00:55:00|186051.6|185921.6|186052.6|185922.6|186054.3|185924.3|186045.6|185915.6|135
1678323600000|2023-03-09 01:00:00|186054.1|185924.1|186043.4|185913.4|186087.2|185929|186037.4|185871.5|195
1678323900000|2023-03-09 01:05:00|186042.1|185912.1|186072.1|185942.1|186078.1|185948.1|186041.7|185911.7|271
1678324200000|2023-03-09 01:10:00|186076.1|185946.1|186072.5|185942.5|186076.1|185946.1|186056.7|185926.7|334
1678324500000|2023-03-09 01:15:00|186072.6|185942.6|186127|185997|186128.9|185998.9|186072.4|185942.4|308
1678324800000|2023-03-09 01:20:00|186127.1|185997.1|186123.7|185993.7|186163.3|186000.9|186122|185958.7|205
1678325100000|2023-03-09 01:25:00|186123.3|185993.3|186118.5|185988.5|186128.5|185998.5|186115|185985|157
1678325400000|2023-03-09 01:30:00|186119.9|185989.9|186140.7|186010.7|186142.7|186012.7|186119.8|185989.8|235
1678325700000|2023-03-09 01:35:00|186137.1|186007.1|186146.6|186016.6|186150.4|186020.4|186117.1|185987.1|210
1678326000000|2023-03-09 01:40:00|186146.5|186016.5|186142.2|186012.2|186152|186022|186138.2|186008.2|158
1678326300000|2023-03-09 01:45:00|186142.3|186012.3|186390.5|186260.5|186390.7|186260.7|186142.2|186012.2|362
1678326600000|2023-03-09 01:50:00|186390.7|186260.7|186391.9|186261.9|186401|186271|186381.6|186251.6|308
1678326900000|2023-03-09 01:55:00|186391.8|186261.8|186402.3|186272.3|186411.2|186281.2|186384.3|186254.3|627
1678327200000|2023-03-09 02:00:00|186402.2|186272.2|186403.3|186273.3|186411.1|186281.1|186395.4|186265.4|304
1678327500000|2023-03-09 02:05:00|186403.4|186273.4|186390.3|186260.3|186416|186286|186385|186255|305
1678327800000|2023-03-09 02:10:00|186390.2|186260.2|186340.8|186210.8|186390.6|186260.6|186336.7|186206.7|275
1678328100000|2023-03-09 02:15:00|186341|186211|186334.2|186204.2|186361.5|186231.5|186334.2|186204.2|477
1678328400000|2023-03-09 02:20:00|186333.8|186203.8|186343.8|186213.8|186352.7|186222.7|186333|186203|445
1678328700000|2023-03-09 02:25:00|186343.7|186213.7|186322.6|186192.6|186355.5|186225.5|186322.6|186192.6|391
1678329000000|2023-03-09 02:30:00|186322.9|186192.9|186332.1|186202.1|186344|186214|186310.8|186180.8|554
1678329300000|2023-03-09 02:35:00|186332.2|186202.2|186334.9|186204.9|186341.5|186211.5|186327|186197|477
1678329600000|2023-03-09 02:40:00|186334.8|186204.8|186330.6|186200.6|186338.3|186208.3|186317.9|186187.9|419
1678329900000|2023-03-09 02:45:00|186330.4|186200.4|186320.4|186190.4|186331.5|186201.5|186314.4|186184.4|405
1678330200000|2023-03-09 02:50:00|186317.9|186187.9|186317.3|186187.3|186329.6|186199.6|186308.8|186178.8|420
1678330500000|2023-03-09 02:55:00|186317.4|186187.4|186208.9|186078.9|186329.2|186199.2|186171.6|186041.6|311
1678330800000|2023-03-09 03:00:00|186208.8|186078.8|186206.8|186076.8|186221.2|186091.2|186203.4|186073.4|257
1678331100000|2023-03-09 03:05:00|186207.2|186077.2|186211.2|186081.2|186251|186082.5|186192|186044.8|181
1678331400000|2023-03-09 03:10:00|186211.7|186081.7|186213.6|186083.6|186233.4|186091.4|186195.3|185958.5|210
1678331700000|2023-03-09 03:15:00|186213.4|186083.4|186205|186075|186251.6|186091.7|186204.1|186032.9|182
1678332000000|2023-03-09 03:20:00|186205.2|186075.2|186197.6|186067.6|186238.4|186076.8|186195.1|186025.8|134
1678332300000|2023-03-09 03:25:00|186197.5|186067.5|186201.3|186071.3|186204.3|186074.3|186190|186060|97
1678332600000|2023-03-09 03:30:00|186201.4|186071.4|186201.5|186071.5|186240.1|186075.7|186197.6|186027.3|89
1678332900000|2023-03-09 03:35:00|186201.6|186071.6|186176.4|186046.4|186238.5|186073.3|186173.6|186011.6|233
1678333200000|2023-03-09 03:40:00|186175.3|186045.3|186172.9|186042.9|186179.2|186049.2|186162.6|186032.6|311
1678333500000|2023-03-09 03:45:00|186173|186043|186165.1|186035.1|186187.6|186057.6|186164.8|186034.8|215
1678333800000|2023-03-09 03:50:00|186165|186035|186116.5|185986.5|186182.3|186052.3|186109.7|185979.7|195
1678334100000|2023-03-09 03:55:00|186119.2|185989.2|186121|185991|186130.5|186000.5|186115.8|185985.8|224
1678334400000|2023-03-09 04:00:00|186120.9|185990.9|186133.6|186003.6|186145.9|186015.9|186117.3|185987.3|208
1678334700000|2023-03-09 04:05:00|186137.5|186007.5|186142.4|186012.4|186152.4|186022.4|186134|186004|179
1678335000000|2023-03-09 04:10:00|186142.2|186012.2|186142.8|186012.8|186150.6|186020.6|186131.6|186001.6|210
1678335300000|2023-03-09 04:15:00|186142.6|186012.6|186141.3|186011.3|186147.9|186017.9|186135.3|186005.3|163
1678335600000|2023-03-09 04:20:00|186145.1|186015.1|186132.2|186002.2|186145.1|186015.1|186130|186000|167
1678335900000|2023-03-09 04:25:00|186132.5|186002.5|186112.9|185982.9|186167.8|186008.8|186108.6|185949.2|174
1678336200000|2023-03-09 04:30:00|186112.8|185982.8|186117.7|185987.7|186183|185999.2|186109|185967.1|122
1678336500000|2023-03-09 04:35:00|186117.6|185987.6|186109.7|185979.7|186162.7|185994.9|186105.9|185944.7|129
1678336800000|2023-03-09 04:40:00|186105.9|185975.9|186141|186011|186173.6|186011|186105.9|185945.5|274
1678337100000|2023-03-09 04:45:00|186140.9|186010.9|186109.5|185979.5|186175|186017.5|186107.6|185949.1|198
1678337400000|2023-03-09 04:50:00|186112.9|185982.9|186028.1|185898.1|186114.1|185984.1|186014.5|185884.5|393
1678337700000|2023-03-09 04:55:00|186027.7|185897.7|186027.3|185897.3|186036.4|185906.4|186021|185891|172
1678338000000|2023-03-09 05:00:00|186027.8|185897.8|186021.9|185891.9|186030|185900|186012.8|185882.8|156
1678338300000|2023-03-09 05:05:00|186025.2|185895.2|185929.6|185799.6|186026.5|185896.5|185929.6|185799.6|160
1678338600000|2023-03-09 05:10:00|185929.4|185799.4|185917.2|185787.2|185936.5|185806.5|185916.9|185786.9|166
1678338900000|2023-03-09 05:15:00|185917.1|185787.1|185926.3|185796.3|185931.1|185801.1|185916.8|185786.8|182
1678339200000|2023-03-09 05:20:00|185926.4|185796.4|185929.6|185799.6|185938.2|185808.2|185925.9|185795.9|102
1678339500000|2023-03-09 05:25:00|185929.5|185799.5|185928.8|185798.8|185933.9|185803.9|185924.2|185794.2|97
1678339800000|2023-03-09 05:30:00|185928.9|185798.9|185921.8|185791.8|185933.2|185803.2|185914.2|185784.2|172
1678340100000|2023-03-09 05:35:00|185921.9|185791.9|186034.1|185904.1|186046.4|185916.4|185915.9|185785.9|288
1678340400000|2023-03-09 05:40:00|186034.3|185904.3|186047.8|185917.8|186050.5|185920.5|186032.6|185902.6|160
1678340700000|2023-03-09 05:45:00|186047|185917|185994.6|185864.6|186050.6|185920.6|185990.5|185860.5|118
1678341000000|2023-03-09 05:50:00|185994.4|185864.4|185992.1|185862.1|186002.7|185872.7|185989.6|185859.6|107
1678341300000|2023-03-09 05:55:00|185991|185861|185992.3|185862.3|185998|185868|185989.5|185859.5|88
1678341600000|2023-03-09 06:00:00|185992.6|185862.6|185991.9|185861.9|185995.6|185865.6|185990.6|185860.6|115
1678341900000|2023-03-09 06:05:00|185992.2|185862.2|185958.2|185828.2|185994.2|185864.2|185956.3|185826.3|122
1678342200000|2023-03-09 06:10:00|185963.3|185833.3|185948.1|185818.1|185974.5|185844.5|185936.6|185806.6|160
1678342500000|2023-03-09 06:15:00|185947.9|185817.9|185954.7|185824.7|185960.8|185830.8|185923.2|185793.2|200
1678342800000|2023-03-09 06:20:00|185954.3|185824.3|185962|185832|185962.7|185832.7|185951.7|185821.7|140
1678343100000|2023-03-09 06:25:00|185962.7|185832.7|185963.5|185833.5|185977.3|185847.3|185959.1|185829.1|180
1678343400000|2023-03-09 06:30:00|185963.7|185833.7|185986.4|185856.4|185994.4|185879|185960.3|185833.7|140
1678343700000|2023-03-09 06:35:00|185986.3|185856.3|185972|185842|185990.1|185860.1|185959.8|185829.8|114
1678344000000|2023-03-09 06:40:00|185972.6|185842.6|185951.4|185821.4|185976.5|185846.5|185924.4|185799.7|346
1678344300000|2023-03-09 06:45:00|185951.7|185821.7|185811.2|185681.2|185960.4|185849.7|185811.2|185681.2|411
1678344600000|2023-03-09 06:50:00|185811.3|185681.3|185772.7|185642.7|185890.1|185760.1|185758.1|185628.1|280
1678344900000|2023-03-09 06:55:00|185772.4|185642.4|185849.3|185719.3|185857.7|185727.7|185747.2|185617.2|405
1678345200000|2023-03-09 07:00:00|185878.5|185748.5|185929.2|185839.2|185962.1|185872.1|185860|185748.5|406
1678345500000|2023-03-09 07:05:00|185924.9|185834.9|185944.9|185814.9|186019.3|185929.3|185882.9|185792.9|336
1678345800000|2023-03-09 07:10:00|185946.4|185816.4|186154.8|186064.8|186197.4|186107.4|185929.9|185811.5|462
1678346100000|2023-03-09 07:15:00|186154.9|186064.9|186185.5|186095.5|186192.5|186102.5|186133.3|186043.3|335
1678346400000|2023-03-09 07:20:00|186185.6|186095.6|186005.2|185915.2|186189.6|186099.6|185998.4|185908.4|310
1678346700000|2023-03-09 07:25:00|186005.3|185915.3|186004|185914|186035.2|185945.2|185949.6|185859.6|375
1678347000000|2023-03-09 07:30:00|186003.9|185913.9|185999.9|185909.9|186015.5|185925.5|185986.3|185896.3|308
1678347300000|2023-03-09 07:35:00|186000.2|185910.2|185998.5|185908.5|186017.1|185927.1|185984.5|185894.5|249
1678347600000|2023-03-09 07:40:00|185999|185909|186039.2|185949.2|186039.9|185949.9|185957.6|185867.6|213
1678347900000|2023-03-09 07:45:00|186038.9|185948.9|186084.3|185994.3|186151.8|186061.8|186037.2|185947.2|406
1678348200000|2023-03-09 07:50:00|186084.4|185994.4|185978.5|185888.5|186089.9|185999.9|185946|185856|443
1678348500000|2023-03-09 07:55:00|185979|185889|185932.2|185842.2|186185.9|186095.9|185930.3|185840.3|512
1678348800000|2023-03-09 08:00:00|185930.3|185840.3|186104.1|186014.1|186184.8|186094.8|185909.5|185819.5|477
1678349100000|2023-03-09 08:05:00|186104.3|186014.3|186030.3|185940.3|186276.5|186186.5|186027|185937|573
1678349400000|2023-03-09 08:10:00|186029.3|185939.3|186378.8|186288.8|186394|186304|186023.4|185933.4|449
1678349700000|2023-03-09 08:15:00|186378.1|186288.1|186420.3|186330.3|186462.5|186372.5|186350.3|186260.3|555
1678350000000|2023-03-09 08:20:00|186419.8|186329.8|186287.8|186197.8|186460.6|186370.6|186238.3|186148.3|633
1678350300000|2023-03-09 08:25:00|186287.7|186197.7|186243.4|186153.4|186329.9|186239.9|186207.2|186117.2|689
1678350600000|2023-03-09 08:30:00|186243.8|186153.8|186236.9|186146.9|186379.5|186289.5|186235.4|186145.4|586
1678350900000|2023-03-09 08:35:00|186236.7|186146.7|185820.5|185730.5|186239.3|186149.3|185804.1|185714.1|691
1678351200000|2023-03-09 08:40:00|185819.9|185729.9|185829.2|185739.2|185844.8|185754.8|185779.9|185689.9|559
1678351500000|2023-03-09 08:45:00|185830.7|185740.7|185941.1|185851.1|185998.4|185908.4|185826.6|185736.6|489
1678351800000|2023-03-09 08:50:00|185942.3|185852.3|185878.8|185788.8|186034.7|185944.7|185858.7|185768.7|487
1678352100000|2023-03-09 08:55:00|185876.7|185786.7|185959.9|185869.9|185995.2|185905.2|185871.7|185781.7|474
1678352400000|2023-03-09 09:00:00|185959.4|185869.4|186095.1|186005.1|186141.5|186051.5|185896.6|185806.6|537
1678352700000|2023-03-09 09:05:00|186093.9|186003.9|186041.8|185951.8|186116|186026|185982.3|185892.3|489
1678353000000|2023-03-09 09:10:00|186041.5|185951.5|186049.5|185959.5|186057.9|185967.9|185995.1|185905.1|331
1678353300000|2023-03-09 09:15:00|186049.3|185959.3|185896.5|185806.5|186052.6|185962.6|185882.7|185792.7|443
1678353600000|2023-03-09 09:20:00|185896.6|185806.6|185808.9|185718.9|185989.2|185899.2|185761.2|185671.2|517
1678353900000|2023-03-09 09:25:00|185808.4|185718.4|185753|185663|185822.9|185732.9|185749.5|185659.5|475
1678354200000|2023-03-09 09:30:00|185753.2|185663.2|185718.4|185628.4|185771.2|185681.2|185658.3|185568.3|483
1678354500000|2023-03-09 09:35:00|185718.7|185628.7|185681.7|185591.7|185734.1|185644.1|185622.9|185532.9|689
1678354800000|2023-03-09 09:40:00|185681.6|185591.6|185684.5|185594.5|185739.7|185649.7|185661.7|185571.7|484
1678355100000|2023-03-09 09:45:00|185685.7|185595.7|185760.3|185670.3|185836.7|185746.7|185682.9|185592.9|386
1678355400000|2023-03-09 09:50:00|185760.2|185670.2|185627.6|185537.6|185785.4|185695.4|185627.3|185537.3|358
1678355700000|2023-03-09 09:55:00|185627.7|185537.7|185652.2|185562.2|185697.1|185607.1|185627.3|185537.3|520
1678356000000|2023-03-09 10:00:00|185652.7|185562.7|185739.2|185649.2|185764.4|185674.4|185635.9|185545.9|640
1678356300000|2023-03-09 10:05:00|185746.3|185656.3|185793.8|185703.8|185808|185718|185693.6|185603.6|553
1678356600000|2023-03-09 10:10:00|185793.9|185703.9|185691.6|185601.6|185798.4|185708.4|185636|185546|494
1678356900000|2023-03-09 10:15:00|185689.9|185599.9|185723.8|185633.8|185780.8|185690.8|185689.9|185599.9|448
1678357200000|2023-03-09 10:20:00|185724.2|185634.2|185674.2|185584.2|185773|185683|185672.6|185582.6|343
1678357500000|2023-03-09 10:25:00|185674.1|185584.1|185739|185649|185759.8|185669.8|185673.3|185583.3|329
1678357800000|2023-03-09 10:30:00|185738|185648|185734.1|185644.1|185800.5|185710.5|185687.8|185597.8|618
1678358100000|2023-03-09 10:35:00|185734.3|185644.3|185737.3|185647.3|185804.6|185714.6|185681|185591|563
1678358400000|2023-03-09 10:40:00|185737.5|185647.5|185785.5|185695.5|185899.4|185809.4|185674.3|185584.3|516
1678358700000|2023-03-09 10:45:00|185785.4|185695.4|185779.2|185689.2|185835.3|185745.3|185759.3|185669.3|533
1678359000000|2023-03-09 10:50:00|185779.1|185689.1|185713.7|185623.7|185809.3|185719.3|185669.8|185579.8|554
1678359300000|2023-03-09 10:55:00|185714.4|185624.4|185712.6|185622.6|185794.3|185704.3|185695.1|185605.1|474
1678359600000|2023-03-09 11:00:00|185712.5|185622.5|185700.2|185610.2|185735.9|185645.9|185639.6|185549.6|487
1678359900000|2023-03-09 11:05:00|185694.5|185604.5|185622.2|185532.2|185707.8|185617.8|185555.9|185465.9|733
1678360200000|2023-03-09 11:10:00|185618|185528|185604.5|185514.5|185639.3|185549.3|185541.3|185451.3|497
1678360500000|2023-03-09 11:15:00|185604.6|185514.6|185666.1|185576.1|185726.8|185636.8|185505.6|185415.6|481
1678360800000|2023-03-09 11:20:00|185669|185579|185586.8|185496.8|185732|185642|185580.8|185490.8|455
1678361100000|2023-03-09 11:25:00|185586.9|185496.9|185597.2|185507.2|185603|185513|185550.7|185460.7|416
1678361400000|2023-03-09 11:30:00|185598.2|185508.2|185623.3|185533.3|185708.4|185618.4|185598.2|185508.2|426
1678361700000|2023-03-09 11:35:00|185622.3|185532.3|185642.2|185552.2|185707.1|185617.1|185606.2|185516.2|536
1678362000000|2023-03-09 11:40:00|185637.8|185547.8|185651.7|185561.7|185685.1|185595.1|185591.6|185501.6|414
1678362300000|2023-03-09 11:45:00|185651.9|185561.9|185647.8|185557.8|185671.3|185581.3|185612.8|185522.8|385
1678362600000|2023-03-09 11:50:00|185653.3|185563.3|185664.1|185574.1|185668.3|185578.3|185644|185554|395
1678362900000|2023-03-09 11:55:00|185664.2|185574.2|185701|185611|185701|185611|185613.3|185523.3|352
1678363200000|2023-03-09 12:00:00|185700.9|185610.9|185681.4|185591.4|185774|185684|185632.8|185542.8|642
1678363500000|2023-03-09 12:05:00|185681.7|185591.7|185773.3|185683.3|185864.3|185774.3|185667.1|185577.1|417
1678363800000|2023-03-09 12:10:00|185771.3|185681.3|185782.1|185692.1|185805.7|185715.7|185732.8|185642.8|451
1678364100000|2023-03-09 12:15:00|185781|185691|185867.2|185777.2|185894.2|185804.2|185770.5|185680.5|502
1678364400000|2023-03-09 12:20:00|185867.7|185777.7|185835.3|185745.3|185945|185855|185829.5|185739.5|523
1678364700000|2023-03-09 12:25:00|185835.4|185745.4|185914|185824|185914.2|185824.2|185835.1|185745.1|353
1678365000000|2023-03-09 12:30:00|185914.6|185824.6|186047.9|185957.9|186201.2|186111.2|185913|185823|468
1678365300000|2023-03-09 12:35:00|186050|185960|186000.8|185910.8|186062.2|185972.2|185953.1|185863.1|466
1678365600000|2023-03-09 12:40:00|185999.1|185909.1|186107.5|186017.5|186115.4|186025.4|185969.2|185879.2|422
1678365900000|2023-03-09 12:45:00|186108.1|186018.1|186118.1|186028.1|186126.9|186036.9|186101.7|186011.7|554
1678366200000|2023-03-09 12:50:00|186119.4|186029.4|186045.9|185955.9|186125.7|186035.7|185998.9|185908.9|541
1678366500000|2023-03-09 12:55:00|186048|185958|186112.7|186022.7|186122.1|186032.1|186044.6|185954.6|347
1678366800000|2023-03-09 13:00:00|186113|186023|186262.2|186172.2|186295|186205|186113|186023|585
1678367100000|2023-03-09 13:05:00|186261|186171|186208.9|186118.9|186275.1|186185.1|186195.8|186105.8|568
1678367400000|2023-03-09 13:10:00|186206.5|186116.5|186306.1|186216.1|186317.7|186227.7|186105.9|186015.9|619
1678367700000|2023-03-09 13:15:00|186306.6|186216.6|186411.2|186321.2|186485.1|186395.1|186240.3|186150.3|700
1678368000000|2023-03-09 13:20:00|186408|186318|186600.1|186510.1|186730.6|186640.6|186408|186318|781
1678368300000|2023-03-09 13:25:00|186599.7|186509.7|186512.5|186170.5|186629.3|186520.1|186501.2|186167.3|664
1678368600000|2023-03-09 13:30:00|186514.7|186172.7|186294.4|186204.4|186536.7|186316.5|186121.7|186013.8|969
1678368900000|2023-03-09 13:35:00|186293.9|186203.9|186418.4|186328.4|186453.9|186363.9|186264.4|186174.4|839
1678369200000|2023-03-09 13:40:00|186417.6|186327.6|186645.4|186555.4|186669.2|186579.2|186255.1|186165.1|881
1678369500000|2023-03-09 13:45:00|186642|186552|186492.4|186402.4|186703.1|186613.1|186475.9|186385.9|808
1678369800000|2023-03-09 13:50:00|186489.5|186399.5|186266.3|186176.3|186514.3|186424.3|186210.3|186120.3|720
1678370100000|2023-03-09 13:55:00|186265.4|186175.4|186165.1|186075.1|186381.2|186291.2|186139.5|186049.5|679
1678370400000|2023-03-09 14:00:00|186164.7|186074.7|186024.1|185934.1|186164.7|186074.7|185852.6|185762.6|780
1678370700000|2023-03-09 14:05:00|186018.2|185928.2|186154.9|186064.9|186154.9|186064.9|185911.7|185821.7|680
1678371000000|2023-03-09 14:10:00|186190.3|186100.3|186027.2|185937.2|186199.2|186109.2|185869.3|185779.3|756
1678371300000|2023-03-09 14:15:00|186037.4|185947.4|186040|185950|186101.8|186011.8|185940.7|185850.7|565
1678371600000|2023-03-09 14:20:00|186039.6|185949.6|186029.3|185939.3|186169.9|186079.9|185993.2|185903.2|629
1678371900000|2023-03-09 14:25:00|186037.6|185947.6|186178.7|186088.7|186263.2|186173.2|186037.6|185947.6|723
1678372200000|2023-03-09 14:30:00|186189.9|186099.9|186154.6|186064.6|186446.9|186356.9|186154.6|186064.6|863
1678372500000|2023-03-09 14:35:00|186149.3|186059.3|186132.7|186042.7|186298|186208|186132.7|186042.7|786
1678372800000|2023-03-09 14:40:00|186132.6|186042.6|186075.4|185985.4|186232.7|186142.7|186035.7|185945.7|741
1678373100000|2023-03-09 14:45:00|186075.2|185985.2|185915.5|185825.5|186076.1|185986.1|185883.5|185793.5|785
1678373400000|2023-03-09 14:50:00|185915.1|185825.1|185911.5|185821.5|185939.8|185849.8|185766.6|185676.6|745
1678373700000|2023-03-09 14:55:00|185911.4|185821.4|185861.3|185771.3|185947|185857|185692.9|185602.9|689
1678374000000|2023-03-09 15:00:00|185861.4|185771.4|185748.5|185658.5|185880.3|185790.3|185692.4|185602.4|720
1678374300000|2023-03-09 15:05:00|185749.8|185659.8|185570.8|185480.8|185801.8|185711.8|185515.7|185425.7|831
1678374600000|2023-03-09 15:10:00|185567.6|185477.6|185622.3|185532.3|185704.8|185614.8|185537.4|185447.4|823
1678374900000|2023-03-09 15:15:00|185623.4|185533.4|185678.6|185588.6|185827.9|185737.9|185510.5|185420.5|759
1678375200000|2023-03-09 15:20:00|185680.1|185590.1|185688.2|185598.2|185805.4|185715.4|185615.8|185525.8|767
1678375500000|2023-03-09 15:25:00|185689.4|185599.4|185559.6|185469.6|185714.6|185624.6|185540.6|185450.6|715
1678375800000|2023-03-09 15:30:00|185558.3|185468.3|185528.5|185438.5|185599.1|185509.1|185462.1|185372.1|748
1678376100000|2023-03-09 15:35:00|185529.2|185439.2|185608.4|185518.4|185626|185536|185510.2|185420.2|611
1678376400000|2023-03-09 15:40:00|185608.2|185518.2|185704.6|185614.6|185714.9|185624.9|185572.3|185482.3|641
1678376700000|2023-03-09 15:45:00|185706|185616|185743.2|185653.2|185796.6|185706.6|185595.5|185505.5|770
1678377000000|2023-03-09 15:50:00|185744.4|185654.4|185765.7|185675.7|185865|185775|185721|185631|700
1678377300000|2023-03-09 15:55:00|185765.2|185675.2|185763.9|185673.9|185810.5|185720.5|185730.1|185640.1|873
1678377600000|2023-03-09 16:00:00|185756.4|185666.4|185671.1|185581.1|185785|185695|185653.1|185563.1|780
1678377900000|2023-03-09 16:05:00|185672|185582|185802.7|185712.7|185829.3|185739.3|185670.2|185580.2|638
1678378200000|2023-03-09 16:10:00|185802.8|185712.8|185617|185527|185805.1|185715.1|185610.2|185520.2|568
1678378500000|2023-03-09 16:15:00|185617.3|185527.3|185481.4|185391.4|185619.1|185529.1|185442|185352|789
1678378800000|2023-03-09 16:20:00|185481.6|185391.6|185385.8|185295.8|185560.2|185470.2|185362.1|185272.1|603
1678379100000|2023-03-09 16:25:00|185385.7|185295.7|185483.5|185393.5|185535.2|185445.2|185380.9|185290.9|732
1678379400000|2023-03-09 16:30:00|185483.6|185393.6|185379.6|185289.6|185497.5|185407.5|185358.3|185268.3|658
1678379700000|2023-03-09 16:35:00|185381.1|185291.1|185503.5|185413.5|185506.9|185416.9|185365.7|185275.7|710
1678380000000|2023-03-09 16:40:00|185503.4|185413.4|185539|185449|185574.5|185484.5|185493.8|185403.8|491
1678380300000|2023-03-09 16:45:00|185539.1|185449.1|185518.2|185428.2|185568.1|185478.1|185489.7|185399.7|339
1678380600000|2023-03-09 16:50:00|185518.1|185428.1|185401.2|185311.2|185518.1|185428.1|185360.9|185270.9|754
1678380900000|2023-03-09 16:55:00|185401.3|185311.3|185402.2|185312.2|185442.5|185352.5|185365.8|185275.8|709
1678381200000|2023-03-09 17:00:00|185401.9|185311.9|185367.2|185277.2|185498.3|185408.3|185306.9|185216.9|718
1678381500000|2023-03-09 17:05:00|185367.4|185277.4|185312.6|185222.6|185384.8|185294.8|185312.6|185222.6|475
1678381800000|2023-03-09 17:10:00|185312.8|185222.8|185298.8|185208.8|185321|185231|185287.2|185197.2|357
1678382100000|2023-03-09 17:15:00|185298.7|185208.7|185079.7|184949.7|185311.9|185221.9|185069.2|184939.2|636
1678382400000|2023-03-09 17:20:00|185080.2|184950.2|184949.7|184859.7|185080.2|184980.6|184949.3|184859.3|540
1678382700000|2023-03-09 17:25:00|184949.6|184859.6|184830.8|184740.8|184990.8|184900.8|184815.2|184725.2|583
1678383000000|2023-03-09 17:30:00|184830.7|184740.7|184809.8|184719.8|184844.9|184754.9|184802.9|184712.9|494
1678383300000|2023-03-09 17:35:00|184809.5|184719.5|184853.4|184763.4|184865.5|184775.5|184807.1|184717.1|464
1678383600000|2023-03-09 17:40:00|184853.5|184763.5|184756.2|184666.2|184854.9|184764.9|184716.4|184626.4|565
1678383900000|2023-03-09 17:45:00|184755.9|184665.9|184741.5|184651.5|184775.8|184685.8|184733|184643|555
1678384200000|2023-03-09 17:50:00|184742.5|184652.5|184737.4|184647.4|184752.2|184662.2|184730.6|184640.6|474
1678384500000|2023-03-09 17:55:00|184737.2|184647.2|184642.5|184552.5|184750.5|184660.5|184628.1|184538.1|419
1678384800000|2023-03-09 18:00:00|184642.8|184552.8|184585.9|184495.9|184704.2|184614.2|184584.1|184494.1|759
1678385100000|2023-03-09 18:05:00|184587.3|184497.3|184683.4|184593.4|184703.1|184613.1|184583|184493|727
1678385400000|2023-03-09 18:10:00|184683.5|184593.5|184755.8|184665.8|184775.1|184685.1|184679.8|184589.8|667
1678385700000|2023-03-09 18:15:00|184755.7|184665.7|184864.4|184774.4|184868.7|184778.7|184736.3|184646.3|606
1678386000000|2023-03-09 18:20:00|184865|184775|185038.6|184948.6|185038.6|184948.6|184859.3|184769.3|550
1678386300000|2023-03-09 18:25:00|185042|184952|185036.5|184946.5|185070.8|184980.8|184988|184898|722
1678386600000|2023-03-09 18:30:00|185036.6|184946.6|185087.6|184997.6|185119.8|185029.8|185036.6|184946.6|706
1678386900000|2023-03-09 18:35:00|185087.7|184997.7|185111.3|185021.3|185136.1|185021.3|184953.1|184863.1|651
1678387200000|2023-03-09 18:40:00|185112.1|185022.1|184999.9|184909.9|185112.4|185022.4|184975.3|184845.3|469
1678387500000|2023-03-09 18:45:00|185000.6|184910.6|185009.4|184919.4|185032.2|184942.2|184932.9|184842.9|598
1678387800000|2023-03-09 18:50:00|185009.6|184919.6|184907.4|184817.4|185026.9|184936.9|184894.2|184804.2|464
1678388100000|2023-03-09 18:55:00|184908|184818|184870.8|184780.8|184908|184818|184782.6|184692.6|515
1678388400000|2023-03-09 19:00:00|184870.7|184780.7|184924.6|184834.6|184948.4|184858.4|184870.7|184780.7|438
1678388700000|2023-03-09 19:05:00|184923.8|184833.8|184804.8|184714.8|184935.3|184845.3|184794.8|184704.8|336
1678389000000|2023-03-09 19:10:00|184801.6|184711.6|184833.4|184743.4|184835.7|184745.7|184786.1|184696.1|288
1678389300000|2023-03-09 19:15:00|184835.1|184745.1|184875.1|184785.1|184904.5|184814.5|184831.7|184741.7|297
1678389600000|2023-03-09 19:20:00|184875|184785|184870|184780|184879|184789|184862.9|184772.9|278
1678389900000|2023-03-09 19:25:00|184868.4|184778.4|184889.9|184799.9|184892.8|184802.8|184860.5|184770.5|232
1678390200000|2023-03-09 19:30:00|184890.4|184800.4|185028.7|184938.7|185058|184968|184884.3|184794.3|478
1678390500000|2023-03-09 19:35:00|185029|184939|185015.8|184925.8|185039.3|184949.3|184968.5|184878.5|473
1678390800000|2023-03-09 19:40:00|185016|184926|185092.8|185002.8|185092.8|185002.8|184983.8|184893.8|431
1678391100000|2023-03-09 19:45:00|185093.3|185003.3|185133.8|185043.8|185181.1|185091.1|185085.2|184995.2|537
1678391400000|2023-03-09 19:50:00|185133.7|185043.7|185177.3|185087.3|185184.9|185094.9|185133.7|185043.7|327
1678391700000|2023-03-09 19:55:00|185177.9|185087.9|185263.8|185173.8|185303.5|185213.5|185156.7|185066.7|375
1678392000000|2023-03-09 20:00:00|185275.1|185185.1|185369.8|185239.8|185409.1|185279.1|185272.1|185182.1|753
1678392300000|2023-03-09 20:05:00|185371.5|185241.5|185506.4|185376.4|185514|185384|185331.5|185228.6|666
1678392600000|2023-03-09 20:10:00|185502.3|185372.3|185474|185384|185609.2|185492|185459.8|185329.8|739
1678392900000|2023-03-09 20:15:00|185473.7|185383.7|185661.1|185531.1|185687.3|185557.3|185472.7|185377.9|688
1678393200000|2023-03-09 20:20:00|185657.4|185527.4|185816|185726|185867.3|185737.3|185657.4|185527.4|871
1678393500000|2023-03-09 20:25:00|185814.6|185724.6|185804.6|185714.6|185873.3|185783.3|185755.4|185653.8|513
1678393800000|2023-03-09 20:30:00|185803.8|185713.8|185589.8|185459.8|185803.8|185713.8|185527.8|185397.8|499
1678394100000|2023-03-09 20:35:00|185589.1|185459.1|185651.3|185521.3|185777.3|185634.5|185587.2|185457.2|745
1678394400000|2023-03-09 20:40:00|185651.9|185521.9|185771.4|185641.4|185777|185647|185640.4|185510.4|362
1678394700000|2023-03-09 20:45:00|185771|185641|185718.5|185588.5|185771|185641|185594.6|185464.6|549
1678395000000|2023-03-09 20:50:00|185718.3|185588.3|185600.6|185470.6|185723.2|185593.2|185577.6|185447.6|541
1678395300000|2023-03-09 20:55:00|185594.4|185464.4|185719.9|185589.9|185745.7|185615.7|185581.1|185451.1|497
1678395600000|2023-03-09 21:00:00|185713.1|185583.1|185795.1|185665.1|185798.8|185668.8|185708.8|185578.8|188
1678395900000|2023-03-09 21:05:00|185794.5|185664.5|185790.5|185660.5|185843.9|185713.9|185772.6|185642.6|192
1678396200000|2023-03-09 21:10:00|185791.2|185661.2|185795.1|185665.1|185807|185677|185786.2|185656.2|117
1678396500000|2023-03-09 21:15:00|185792.7|185662.7|185779.1|185649.1|185806.7|185692.2|185763.4|185633.4|163
1678396800000|2023-03-09 21:20:00|185759.1|185669.1|185768|185678|185797.6|185684.9|185748.2|185641.9|57
1678397100000|2023-03-09 21:25:00|185765.8|185675.8|185709.6|185619.6|185823.5|185693.5|185709.6|185611.6|208
1678397400000|2023-03-09 21:30:00|185709.7|185619.7|185720.9|185630.9|185743.2|185632|185709.7|185602.4|79
1678397700000|2023-03-09 21:35:00|185720.8|185630.8|185687.7|185597.7|185735.2|185631|185687.7|185572.9|93
1678398000000|2023-03-09 21:40:00|185687.6|185597.6|185737.3|185607.3|185749.6|185619.6|185656.6|185566.6|205
1678398300000|2023-03-09 21:45:00|185737.2|185607.2|185700.4|185570.4|185777.6|185633.5|185673.1|185514.8|314
1678398600000|2023-03-09 21:50:00|185700.6|185570.6|185916.4|185630.3|185926|185646.5|185700.6|185516.1|267
1678398900000|2023-03-09 21:55:00|185915.8|185628.7|185857|185515|185926.4|185691.3|185741.7|185405.2|574
1678399200000|2023-03-09 22:00:00|185854.2|185512.2|185793|185451|185854.2|185512.2|185793|185451|26
1678399500000|2023-03-09 22:05:00|185805.6|185463.6|185804.4|185462.4|185827.8|185485.8|185800.5|185458.5|17
1678399800000|2023-03-09 22:10:00|185786.7|185444.7|185775.2|185433.2|185792.3|185450.3|185775.2|185433.2|7
1678402500000|2023-03-09 22:55:00|185795.8|185453.8|185796.2|185454.2|185796.2|185454.2|185774.2|185432.2|8
1678402800000|2023-03-09 23:00:00|185749.2|185407.2|185738.7|185396.7|185778.7|185436.7|185716.9|185374.9|69
1678403100000|2023-03-09 23:05:00|185725.8|185383.8|185784.8|185442.8|185784.8|185442.8|185717.7|185375.7|47
1678403400000|2023-03-09 23:10:00|185784.3|185442.3|185695.7|185353.7|185784.3|185442.3|185695.1|185353.1|58
1678403700000|2023-03-09 23:15:00|185693.3|185351.3|185707.1|185365.1|185707.1|185365.1|185688.9|185346.9|31
1678404000000|2023-03-09 23:20:00|185694.1|185352.1|185706.6|185364.6|185712.5|185370.5|185693|185351|36
1678404300000|2023-03-09 23:25:00|185703.9|185361.9|185686.1|185344.1|185703.9|185361.9|185681|185339|17
1678404600000|2023-03-09 23:30:00|185681.5|185339.5|185685.4|185343.4|185697.1|185355.1|185679.3|185337.3|11
1678404900000|2023-03-09 23:35:00|185721.4|185379.4|185737.9|185395.9|185739.6|185397.6|185721.4|185379.4|22
1678405200000|2023-03-09 23:40:00|185719.5|185377.5|185728.2|185386.2|185751.1|185409.1|185717.5|185375.5|84
1678405500000|2023-03-09 23:45:00|185727.9|185385.9|185769.3|185427.3|185770.4|185428.4|185714|185372|107
1678405800000|2023-03-09 23:50:00|185769.2|185427.2|185746.3|185404.3|185792.9|185450.9|185723.1|185381.1|63
1678406100000|2023-03-09 23:55:00|185732|185390|185731.7|185389.7|185748.6|185406.6|185730.8|185388.8|38
1678406400000|2023-03-10 00:00:00|185731.5|185389.5|185731.4|185389.4|185766.9|185424.9|185730.9|185388.9|348
1678406700000|2023-03-10 00:05:00|185731.5|185389.5|185770.1|185428.1|185842.1|185500.1|185709.9|185367.9|357
1678407000000|2023-03-10 00:10:00|185768.2|185426.2|185805.7|185463.7|185813.9|185471.9|185745|185403|175
1678407300000|2023-03-10 00:15:00|185806|185464|185776.3|185434.3|185811.6|185469.6|185752.4|185410.4|181
1678407600000|2023-03-10 00:20:00|185776.2|185434.2|185802.9|185460.9|185804.2|185462.2|185755.9|185413.9|214
1678407900000|2023-03-10 00:25:00|185802.7|185460.7|185786|185444|185802.7|185460.7|185777.9|185435.9|259
1678408200000|2023-03-10 00:30:00|185785.6|185443.6|185586.3|185244.3|185795.4|185453.4|185574|185232|301
1678408500000|2023-03-10 00:35:00|185586.2|185244.2|185425.7|185083.7|185586.6|185244.6|185411.9|185069.9|308
1678408800000|2023-03-10 00:40:00|185425.8|185083.8|185414.7|185072.7|185435.7|185093.7|185403.4|185061.4|200
1678409100000|2023-03-10 00:45:00|185414.9|185072.9|185425.8|185083.8|185443.3|185101.3|185376.1|185034.1|196
1678409400000|2023-03-10 00:50:00|185426.1|185084.1|185122.4|184780.4|185434.2|185092.2|185102.1|184760.1|290
1678409700000|2023-03-10 00:55:00|185123.2|184781.2|185112.2|184813.2|185190.8|184859.4|185081.4|184767.3|704
1678410000000|2023-03-10 01:00:00|185107.9|184813.3|185401|185138.8|185409.3|185139.2|184947.7|184775.9|689
1678410300000|2023-03-10 01:05:00|185401.3|185139.1|185367|185137.7|185404.9|185161.3|185348.1|185112|792
1678410600000|2023-03-10 01:10:00|185367.7|185137.9|185495|185273.6|185495|185273.6|185216.5|185086.5|589
1678410900000|2023-03-10 01:15:00|185495.2|185272.9|185450.2|185241.4|185500.8|185325.8|185436|185213.7|746
1678411200000|2023-03-10 01:20:00|185449.9|185242.9|185400.6|185270.6|185465.1|185294.8|185390.7|185210.8|758
1678411500000|2023-03-10 01:25:00|185400.3|185270.3|185358.5|185228.5|185400.8|185270.8|185355.7|185225.7|600
1678411800000|2023-03-10 01:30:00|185358.7|185228.7|185364.7|185234.7|185382.6|185252.6|185358.1|185228.1|692
1678412100000|2023-03-10 01:35:00|185364.6|185234.6|185231.5|185101.5|185365.2|185235.2|185224.8|185094.8|653
1678412400000|2023-03-10 01:40:00|185231.1|185101.1|185302.4|185172.4|185344.7|185214.7|185230.5|185100.5|679
1678412700000|2023-03-10 01:45:00|185301.9|185171.9|185318.8|185188.8|185359.7|185200.9|185296.3|185129.1|759
1678413000000|2023-03-10 01:50:00|185318.2|185188.2|185302|185172|185351.8|185190|185294|185142.8|571
1678413300000|2023-03-10 01:55:00|185301.7|185171.7|185352.7|185131.2|185385.3|185197.5|185298|185127.2|580
1678413600000|2023-03-10 02:00:00|185353|185132.3|185288.7|185158.7|185353.8|185186.1|185281.4|185122.5|592
1678413900000|2023-03-10 02:05:00|185288.6|185158.6|185306.7|185176.7|185321.8|185191.8|185269.8|185139.8|567
1678414200000|2023-03-10 02:10:00|185307.1|185177.1|185265.7|185135.7|185315.4|185185.4|185264.1|185134.1|593
1678414500000|2023-03-10 02:15:00|185265.5|185135.5|185315.8|185185.8|185350.1|185220.1|185265.5|185135.5|773
1678414800000|2023-03-10 02:20:00|185315.7|185185.7|185321.8|185191.8|185349.7|185219.7|185307.3|185177.3|411
1678415100000|2023-03-10 02:25:00|185321.9|185191.9|185635.8|185391.4|185635.8|185391.4|185319.2|185189.2|439
1678415400000|2023-03-10 02:30:00|185656.6|185360.4|185731.9|185459|185754.4|185482.2|185523.5|185293.7|1086
1678415700000|2023-03-10 02:35:00|185734.5|185457.9|185392|185078.2|185744.9|185461.5|185350.3|185063.7|1102
1678416000000|2023-03-10 02:40:00|185409.8|185077.2|185246.3|184999.2|185409.8|185103.9|185234.5|184959.8|1070
1678416300000|2023-03-10 02:45:00|185248.5|184999.6|185389.6|185101.8|185415.3|185133.9|185234.4|184988.5|948
1678416600000|2023-03-10 02:50:00|185388.6|185101.4|185558.1|185318.3|185657.3|185380.2|185355|185097.2|931
1678416900000|2023-03-10 02:55:00|185558|185318.4|185575.2|185333.7|185595.1|185465.1|185445.7|185177.8|916
1678417200000|2023-03-10 03:00:00|185575.9|185334|185637.6|185384.9|185656.6|185434.3|185537.2|185326.1|784
1678417500000|2023-03-10 03:05:00|185642.1|185384.8|185606.8|185357.4|185656.4|185403.9|185575.4|185346.2|533
1678417800000|2023-03-10 03:10:00|185606.6|185357.2|185611.5|185364.7|185617.7|185381.3|185587.1|185344.4|276
1678418100000|2023-03-10 03:15:00|185613|185364.1|185438.6|185213.1|185616.6|185378.7|185430|185168.4|535
1678418400000|2023-03-10 03:20:00|185435.5|185213.2|185469.8|185240.1|185579.4|185358.4|185432.2|185207.7|657
1678418700000|2023-03-10 03:25:00|185467|185239.8|185491|185252|185506.5|185254.4|185460.2|185220.2|702
1678419000000|2023-03-10 03:30:00|185491.1|185251.9|185506.9|185275.1|185518.1|185275.7|185487.6|185234.4|645
1678419300000|2023-03-10 03:35:00|185504.3|185273.1|185448.4|185223.2|185546.5|185344.2|185434.1|185178.9|758
1678419600000|2023-03-10 03:40:00|185449.6|185223.3|185447.2|185238.5|185456.1|185273.2|185401.5|185207.4|621
1678419900000|2023-03-10 03:45:00|185447|185238.9|185376.9|185158.9|185451.5|185261.4|185346.3|185146.8|379
1678420200000|2023-03-10 03:50:00|185377.1|185159.7|185386.7|185164.1|185402.7|185194.9|185373.8|185148.3|389
1678420500000|2023-03-10 03:55:00|185386.4|185163.3|185357.6|185154|185399|185199.4|185329.2|185150.6|431
1678420800000|2023-03-10 04:00:00|185357.8|185154.1|185368.3|185141.1|185395.2|185207|185315.6|185139.9|421
1678421100000|2023-03-10 04:05:00|185368.6|185142.6|185385|185173.9|185438.7|185193.6|185281.5|185110.6|550
1678421400000|2023-03-10 04:10:00|185385.1|185174.1|185453.5|185241.1|185480.6|185287.5|185361.6|185171.8|431
1678421700000|2023-03-10 04:15:00|185453.3|185241|185463.9|185248.1|185467.6|185295.8|185407|185222.4|425
1678422000000|2023-03-10 04:20:00|185464.2|185248|185433.8|185226.9|185468.4|185291.9|185419.6|185216.7|297
1678422300000|2023-03-10 04:25:00|185433.4|185227.2|185251.3|185121.3|185445|185239.1|185239.1|185109.1|471
1678422600000|2023-03-10 04:30:00|185259.3|185129.3|185205.2|184985.5|185269.5|185139.5|185085.3|184955.3|711
1678422900000|2023-03-10 04:35:00|185204.8|184988.1|185262.5|185132.5|185327.5|185132.5|185177.4|184988.1|353
1678423200000|2023-03-10 04:40:00|185261.6|185131.6|185205.2|184964.2|185309.8|185136|185182.6|184952.8|569
1678423500000|2023-03-10 04:45:00|185204.4|184976.8|185104.9|184974.9|185209.9|185023.2|185094.3|184922|559
1678423800000|2023-03-10 04:50:00|185105.1|184975.1|185259.3|185129.3|185306.7|185130.5|185072.7|184908.6|625
1678424100000|2023-03-10 04:55:00|185259.5|185129.5|185268.8|185138.8|185305.7|185147.3|185242|185053.5|629
1678424400000|2023-03-10 05:00:00|185264.2|185134.2|185281|185151|185321.5|185151.8|185239.8|185084.6|612
1678424700000|2023-03-10 05:05:00|185283.8|185153.8|185377.3|185157.2|185379.1|185197.3|185250.8|185086|389
1678425000000|2023-03-10 05:10:00|185375.6|185157.9|185438.8|185196.4|185439|185204.4|185296.1|185111.9|461
1678425300000|2023-03-10 05:15:00|185438.9|185196.2|185514.6|185306.3|185551.9|185339.5|185422.5|185187.1|441
1678425600000|2023-03-10 05:20:00|185514.5|185305.9|185568.3|185360.8|185596.1|185396.3|185496.7|185282.8|536
1678425900000|2023-03-10 05:25:00|185568.1|185361.3|185573.4|185371.6|185583.2|185407.3|185537.3|185333.4|536
1678426200000|2023-03-10 05:30:00|185585.5|185372.5|185606.7|185406.5|185664|185473.2|185564.3|185372.5|486
1678426500000|2023-03-10 05:35:00|185603.1|185400.3|185476|185346|185606.8|185441.6|185465.5|185303|415
1678426800000|2023-03-10 05:40:00|185476.1|185346.1|185476.2|185346.2|185517.7|185348.3|185431.1|185300.3|354
1678427100000|2023-03-10 05:45:00|185476.3|185346.3|185288.7|185158.7|185514.3|185346.7|185272.9|185142.8|400
1678427400000|2023-03-10 05:50:00|185287.9|185157.9|185281.8|185151.8|185299.8|185169.8|185276|185146|203
1678427700000|2023-03-10 05:55:00|185281.6|185151.6|185248.1|185118.1|185288.5|185158.5|185246.9|185116.9|263
1678428000000|2023-03-10 06:00:00|185253|185123|185254.4|185124.4|185258.6|185128.6|185165.5|185035.5|471
1678428300000|2023-03-10 06:05:00|185254.9|185124.9|185259.2|185129.2|185262.4|185132.4|185239.9|185109.9|237
1678428600000|2023-03-10 06:10:00|185258.9|185128.9|185272.4|185142.4|185273.8|185143.8|185257.9|185127.9|219
1678428900000|2023-03-10 06:15:00|185272.8|185142.8|185283.1|185153.1|185288.9|185158.9|185266|185136|296
1678429200000|2023-03-10 06:20:00|185285.6|185155.6|185469.7|185339.7|185510.9|185380.9|185285.6|185155.6|457
1678429500000|2023-03-10 06:25:00|185469.2|185339.2|185382.8|185252.8|185469.7|185339.7|185375|185245|405
1678429800000|2023-03-10 06:30:00|185383.1|185253.1|185419.8|185289.8|185420.7|185290.7|185365|185235|348
1678430100000|2023-03-10 06:35:00|185419.7|185289.7|185457.4|185327.4|185459.7|185329.7|185416.4|185286.4|248
1678430400000|2023-03-10 06:40:00|185457.9|185327.9|185470.3|185340.3|185481.4|185351.4|185457.1|185327.1|412
1678430700000|2023-03-10 06:45:00|185469.6|185339.6|185514.3|185384.3|185522.8|185392.8|185462.5|185332.5|718
1678431000000|2023-03-10 06:50:00|185514.2|185384.2|185438.9|185308.9|185536.8|185443.2|185402.7|185272.7|432
1678431300000|2023-03-10 06:55:00|185442.8|185312.8|185450.3|185320.3|185455.7|185325.7|185410.2|185280.2|450
1678431600000|2023-03-10 07:00:00|185452.6|185322.6|185266.3|185136.3|185484.9|185354.9|185266.2|185136.2|593
1678431900000|2023-03-10 07:05:00|185266.4|185136.4|185343.7|185213.7|185379.2|185249.2|185168.7|185038.7|705
1678432200000|2023-03-10 07:10:00|185344.8|185214.8|185356.2|185266.2|185420.8|185290.8|185317.2|185209.6|565
1678432500000|2023-03-10 07:15:00|185355.6|185265.6|185391.8|185301.8|185446.9|185341.4|185313.1|185223.1|485
1678432800000|2023-03-10 07:20:00|185392.4|185302.4|185160.4|185030.4|185409.8|185319.8|185101.3|184994.2|544
1678433100000|2023-03-10 07:25:00|185160.9|185030.9|185041.2|184951.2|185222.9|185092.9|184917.2|184804.9|692
1678433400000|2023-03-10 07:30:00|185040|184950|184724.3|184634.3|185106.4|185016.4|184693.2|184563.2|857
1678433700000|2023-03-10 07:35:00|184724.2|184634.2|184981.9|184891.9|184982.5|184892.5|184724|184634|497
1678434000000|2023-03-10 07:40:00|184981.5|184891.5|184965.7|184875.7|185069.5|184979.5|184781.9|184691.9|548
1678434300000|2023-03-10 07:45:00|184964.4|184874.4|184820.3|184730.3|184966|184876|184773.3|184683.3|534
1678434600000|2023-03-10 07:50:00|184820.5|184730.5|185016.1|184926.1|185016.1|184926.1|184820.3|184730.3|739
1678434900000|2023-03-10 07:55:00|185011.3|184921.3|185031.8|184941.8|185077|184987|184858.9|184768.9|610
1678435200000|2023-03-10 08:00:00|185028.6|184938.6|184896.6|184806.6|185028.6|184938.6|184787|184697|677
1678435500000|2023-03-10 08:05:00|184894.7|184804.7|184843.6|184753.6|184909.1|184819.1|184674.2|184584.2|645
1678435800000|2023-03-10 08:10:00|184837.2|184747.2|184804.2|184714.2|184933.2|184843.2|184736.5|184646.5|728
1678436100000|2023-03-10 08:15:00|184804.6|184714.6|185090.3|185000.3|185304.4|185214.4|184804.4|184714.4|804
1678436400000|2023-03-10 08:20:00|185090.4|185000.4|185024.9|184934.9|185154.6|185064.6|184879.3|184789.3|744
1678436700000|2023-03-10 08:25:00|185027.3|184937.3|184890.9|184800.9|185119.8|185029.8|184870.8|184780.8|584
1678437000000|2023-03-10 08:30:00|184890|184800|184699.2|184609.2|185031.7|184941.7|184683|184593|700
1678437300000|2023-03-10 08:35:00|184699.1|184609.1|184544.9|184454.9|184749.2|184659.2|184533.9|184443.9|586
1678437600000|2023-03-10 08:40:00|184547.2|184457.2|184522.4|184432.4|184583.2|184493.2|184401.7|184311.7|609
1678437900000|2023-03-10 08:45:00|184522.5|184432.5|184560|184470|184593.6|184503.6|184432|184342|691
1678438200000|2023-03-10 08:50:00|184561.1|184471.1|184751.3|184661.3|184772.3|184682.3|184559.9|184469.9|605
1678438500000|2023-03-10 08:55:00|184751.4|184661.4|184915.6|184825.6|184954.9|184864.9|184751.4|184661.4|601
1678438800000|2023-03-10 09:00:00|184916.5|184826.5|184814|184724|184947.7|184857.7|184708.3|184618.3|701
1678439100000|2023-03-10 09:05:00|184813.9|184723.9|184591.5|184501.5|184880.6|184790.6|184589.3|184499.3|692
1678439400000|2023-03-10 09:10:00|184591.8|184501.8|184624.4|184534.4|184683.5|184593.5|184538.2|184448.2|614
1678439700000|2023-03-10 09:15:00|184638.2|184548.2|184527.5|184437.5|184667.3|184577.3|184495.8|184405.8|604
1678440000000|2023-03-10 09:20:00|184526.1|184436.1|184531.9|184441.9|184584.7|184494.7|184349|184259|710
1678440300000|2023-03-10 09:25:00|184531.7|184441.7|184423.5|184333.5|184590.8|184500.8|184335.8|184245.8|676
1678440600000|2023-03-10 09:30:00|184418.1|184328.1|184202.9|184112.9|184452.4|184362.4|184199.6|184109.6|765
1678440900000|2023-03-10 09:35:00|184202.8|184112.8|184446.1|184356.1|184471.7|184381.7|184199.6|184109.6|692
1678441200000|2023-03-10 09:40:00|184448.9|184358.9|184448.4|184358.4|184508|184418|184361.5|184271.5|747
1678441500000|2023-03-10 09:45:00|184448.7|184358.7|184412.3|184322.3|184495.1|184405.1|184298.1|184208.1|647
1678441800000|2023-03-10 09:50:00|184412.8|184322.8|184474.2|184384.2|184486|184396|184246.9|184156.9|752
1678442100000|2023-03-10 09:55:00|184474.3|184384.3|184370.8|184280.8|184507.5|184417.5|184367.5|184277.5|603
1678442400000|2023-03-10 10:00:00|184372.8|184282.8|184348.7|184258.7|184463.5|184373.5|184249.3|184159.3|656
1678442700000|2023-03-10 10:05:00|184349.2|184259.2|184335.9|184245.9|184368.9|184278.9|184274.5|184184.5|636
1678443000000|2023-03-10 10:10:00|184338.4|184248.4|184302.4|184212.4|184359.1|184269.1|184215.4|184125.4|617
1678443300000|2023-03-10 10:15:00|184302|184212|184141.2|184051.2|184315|184225|184131.3|184041.3|566
1678443600000|2023-03-10 10:20:00|184140.6|184050.6|184139.2|184049.2|184159.7|184069.7|184088.9|183998.9|429
1678443900000|2023-03-10 10:25:00|184142.9|184052.9|183869|183779|184145|184055|183754.2|183664.2|575
1678444200000|2023-03-10 10:30:00|183869.2|183779.2|183694.4|183604.4|183892.1|183802.1|183662.1|183572.1|714
1678444500000|2023-03-10 10:35:00|183693.9|183603.9|183751.4|183661.4|183870.9|183780.9|183676.9|183586.9|731
1678444800000|2023-03-10 10:40:00|183750.9|183660.9|183711.1|183621.1|183791.3|183701.3|183556.3|183466.3|594
1678445100000|2023-03-10 10:45:00|183708.3|183618.3|183625.5|183535.5|183719.3|183629.3|183593.8|183503.8|582
1678445400000|2023-03-10 10:50:00|183625.4|183535.4|183671.8|183581.8|183674.8|183584.8|183505.1|183415.1|459
1678445700000|2023-03-10 10:55:00|183671.2|183581.2|183732.2|183642.2|183815.1|183725.1|183671|183581|695
1678446000000|2023-03-10 11:00:00|183731.5|183641.5|183734.5|183644.5|183784.3|183694.3|183655.9|183565.9|539
1678446300000|2023-03-10 11:05:00|183735.5|183645.5|183643.7|183553.7|183747.6|183657.6|183626|183536|539
1678446600000|2023-03-10 11:10:00|183642.5|183552.5|183638.9|183548.9|183733|183643|183618.4|183528.4|434
1678446900000|2023-03-10 11:15:00|183638.2|183548.2|183658.3|183568.3|183698.2|183608.2|183578.1|183488.1|413
1678447200000|2023-03-10 11:20:00|183658.4|183568.4|183624.9|183534.9|183711.8|183621.8|183545.2|183455.2|506
1678447500000|2023-03-10 11:25:00|183625.1|183535.1|183321.8|183231.8|183636.1|183546.1|183321.8|183231.8|555
1678447800000|2023-03-10 11:30:00|183321.1|183231.1|183166.2|183076.2|183322.1|183232.1|183164.6|183074.6|739
1678448100000|2023-03-10 11:35:00|183166.3|183076.3|183198.5|183108.5|183298.3|183208.3|183138.7|183048.7|661
1678448400000|2023-03-10 11:40:00|183198.4|183108.4|183126.6|183036.6|183214.1|183124.1|183015.4|182925.4|588
1678448700000|2023-03-10 11:45:00|183126.7|183036.7|183132|183042|183181.2|183091.2|183105.2|183015.2|372
1678449000000|2023-03-10 11:50:00|183132.4|183042.4|183238.8|183148.8|183347|183257|183118.3|183028.3|548
1678449300000|2023-03-10 11:55:00|183239.1|183149.1|183329.2|183239.2|183364.9|183274.9|183206.8|183116.8|632
1678449600000|2023-03-10 12:00:00|183329.6|183239.6|183383.4|183293.4|183427.2|183337.2|183237.1|183147.1|517
1678449900000|2023-03-10 12:05:00|183383.1|183293.1|183270.4|183180.4|183407.6|183317.6|183258.3|183168.3|585
1678450200000|2023-03-10 12:10:00|183270.3|183180.3|183129.4|183039.4|183294.7|183204.7|183121.3|183031.3|512
1678450500000|2023-03-10 12:15:00|183129.5|183039.5|183372.6|183242.6|183396.8|183306.8|183020.2|182930.2|648
1678450800000|2023-03-10 12:20:00|183372.2|183242.2|183315.5|183225.5|183461.2|183371.2|183292|183202|647
1678451100000|2023-03-10 12:25:00|183314.6|183224.6|183241|183151|183374.9|183284.9|183211.5|183121.5|644
1678451400000|2023-03-10 12:30:00|183241.6|183151.6|183277.8|183187.8|183386.7|183296.7|183231.4|183141.4|681
1678451700000|2023-03-10 12:35:00|183278|183188|183268.3|183178.3|183303.6|183201.6|183253.1|183140|731
1678452000000|2023-03-10 12:40:00|183268.2|183178.2|182994.6|182904.6|183271.9|183181.9|182991.2|182901.2|769
1678452300000|2023-03-10 12:45:00|182999|182909|183026.9|182936.9|183074.5|182984.5|182934.1|182844.1|727
1678452600000|2023-03-10 12:50:00|183027|182937|183007.1|182917.1|183104.1|183014.1|182923.6|182833.6|804
1678452900000|2023-03-10 12:55:00|183009.4|182919.4|183124|183034|183135.4|183045.4|182904.5|182814.5|847
1678453200000|2023-03-10 13:00:00|183125.2|183035.2|183329.4|183239.4|183344.4|183254.4|182962.1|182872.1|797
1678453500000|2023-03-10 13:05:00|183329.2|183239.2|183488.2|183398.2|183576.4|183486.4|183279.3|183189.3|797
1678453800000|2023-03-10 13:10:00|183477.2|183387.2|183546.1|183456.1|183597.6|183507.6|183383.8|183293.8|560
1678454100000|2023-03-10 13:15:00|183546.2|183456.2|183621.4|183531.4|183686.5|183596.5|183496.7|183406.7|624
1678454400000|2023-03-10 13:20:00|183600.9|183510.9|183500.3|183410.3|183754.1|183664.1|183424.2|183307.6|890
1678454700000|2023-03-10 13:25:00|183516.6|183386.6|184125.5|183783.5|184125.5|183783.5|183500.9|183337.7|834
1678455000000|2023-03-10 13:30:00|183896.7|183554.7|182655.8|182525.8|184129.6|183787.6|182655.6|182409.3|1053
1678455300000|2023-03-10 13:35:00|182653.8|182523.8|182902|182772|183103.8|182959|182518.4|182388.4|1125
1678455600000|2023-03-10 13:40:00|182901.5|182771.5|182727.9|182597.9|182942.6|182812.6|182615.8|182485.8|1031
1678455900000|2023-03-10 13:45:00|182731.1|182601.1|183008.1|182878.1|183018.3|182888.3|182578|182448|973
1678456200000|2023-03-10 13:50:00|183006.4|182876.4|183114.2|182984.2|183200.1|183070.1|182935.8|182805.8|935
1678456500000|2023-03-10 13:55:00|183121.7|182991.7|183493.3|183363.3|183604.2|183474.2|183105.3|182975.3|1047
1678456800000|2023-03-10 14:00:00|183491.3|183361.3|183155.9|183025.9|183637.2|183507.2|183153.2|183023.2|1096
1678457100000|2023-03-10 14:05:00|183158.7|183028.7|183207.8|183077.8|183633.1|183503.1|183158.7|183028.7|1106
1678457400000|2023-03-10 14:10:00|183209.7|183079.7|183426.8|183296.8|183504.9|183374.9|183186.3|183056.3|979
1678457700000|2023-03-10 14:15:00|183423.6|183293.6|183199.1|183069.1|183501.5|183371.5|183185.6|183055.6|980
1678458000000|2023-03-10 14:20:00|183202.9|183072.9|183214|183084|183357.2|183227.2|183104.1|182974.1|930
1678458300000|2023-03-10 14:25:00|183214.4|183084.4|182889.4|182759.4|183284.7|183154.7|182887.5|182757.5|866
1678458600000|2023-03-10 14:30:00|182888|182758|183061.5|182931.5|183184|183054|182829.2|182699.2|1020
1678458900000|2023-03-10 14:35:00|183059.1|182929.1|182562.8|182432.8|183088.7|182958.7|182513.1|182383.1|1049
1678459200000|2023-03-10 14:40:00|182560.8|182430.8|182465.2|182335.2|182613.5|182483.5|182351.1|182221.1|997
1678459500000|2023-03-10 14:45:00|182462|182332|182843|182713|182956|182826|182462|182332|947
1678459800000|2023-03-10 14:50:00|182847.2|182717.2|182723.8|182593.8|182913.3|182780.1|182513.9|182383.9|849
1678460100000|2023-03-10 14:55:00|182721.5|182591.5|182358.8|182228.8|182857.4|182727.4|182317|182187|1025
1678460400000|2023-03-10 15:00:00|182358.7|182228.7|182214.3|182084.3|182377.9|182235.2|182161.7|182031.7|1094
1678460700000|2023-03-10 15:05:00|182210.3|182080.3|182307.7|182177.7|182315.2|182185.2|181939.3|181809.3|1060
1678461000000|2023-03-10 15:10:00|182307.6|182177.6|182604.3|182474.3|182761.1|182631.1|182307.6|182177.6|962
1678461300000|2023-03-10 15:15:00|182603.3|182473.3|182673.8|182543.8|182715.3|182585.3|182428.1|182298.1|977
1678461600000|2023-03-10 15:20:00|182693.9|182563.9|182618.8|182488.8|182879.2|182749.2|182491.8|182361.8|909
1678461900000|2023-03-10 15:25:00|182617|182487|182793.7|182663.7|182900.9|182770.9|182610.6|182480.6|858
1678462200000|2023-03-10 15:30:00|182778.7|182648.7|182899.4|182769.4|182913.9|182783.9|182654.1|182524.1|863
1678462500000|2023-03-10 15:35:00|182903|182773|182715.4|182585.4|182978.9|182848.9|182575.4|182445.4|859
1678462800000|2023-03-10 15:40:00|182713.4|182583.4|182588.4|182458.4|182728.6|182598.6|182494.5|182364.5|994
1678463100000|2023-03-10 15:45:00|182588.7|182458.7|182589.3|182459.3|182707.2|182577.2|182446.9|182316.9|884
1678463400000|2023-03-10 15:50:00|182587.4|182457.4|182451.2|182321.2|182638.8|182508.8|182397.1|182267.1|774
1678463700000|2023-03-10 15:55:00|182450.9|182320.9|182196.7|182066.7|182450.9|182320.9|182146.8|182016.8|740
1678464000000|2023-03-10 16:00:00|182197.4|182067.4|182272.6|182142.6|182273.3|182143.3|182143|182013|749
1678464300000|2023-03-10 16:05:00|182272.5|182142.5|182416.2|182286.2|182509.1|182379.1|182272.2|182142.2|862
1678464600000|2023-03-10 16:10:00|182427|182297|182489.6|182359.6|182511|182381|182403.4|182273.4|702
1678464900000|2023-03-10 16:15:00|182489.8|182359.8|182551.9|182421.9|182588.7|182458.7|182395.5|182265.5|650
1678465200000|2023-03-10 16:20:00|182552.3|182422.3|182780.4|182650.4|182817.9|182687.9|182485.4|182355.4|808
1678465500000|2023-03-10 16:25:00|182785.6|182655.6|182888.8|182758.8|182921.5|182791.5|182651.8|182521.8|800
1678465800000|2023-03-10 16:30:00|182896.1|182766.1|182732.4|182602.4|182903.5|182773.5|182699.8|182569.8|697
1678466100000|2023-03-10 16:35:00|182728.3|182598.3|182728.1|182598.1|182791.2|182661.2|182626.1|182487.9|587
1678466400000|2023-03-10 16:40:00|182726.8|182596.8|182614.1|182484.1|182728.1|182598.1|182562.9|182432.9|816
1678466700000|2023-03-10 16:45:00|182616.8|182486.8|182794.2|182664.2|182837.8|182707.8|182600.8|182470.8|791
1678467000000|2023-03-10 16:50:00|182794.1|182664.1|182777.6|182647.6|182872.1|182742.1|182633.8|182503.8|652
1678467300000|2023-03-10 16:55:00|182798.4|182668.4|182817.1|182687.1|182903.9|182766.4|182788.3|182658.3|760
1678467600000|2023-03-10 17:00:00|182818.4|182688.4|182787.2|182657.2|182869.9|182739.9|182725.8|182595.8|706
1678467900000|2023-03-10 17:05:00|182786.7|182656.7|182815.4|182685.4|182823.2|182693.2|182757.7|182627.7|680
1678468200000|2023-03-10 17:10:00|182815.3|182685.3|182782.6|182652.6|182883.8|182753.8|182777.1|182647.1|640
1678468500000|2023-03-10 17:15:00|182786.9|182656.9|182747.4|182617.4|182790|182660|182650.3|182482.7|762
1678468800000|2023-03-10 17:20:00|182747.5|182617.5|182720.1|182590.1|182807.7|182677.7|182709.7|182579.7|765
1678469100000|2023-03-10 17:25:00|182720.4|182590.4|182638.5|182508.5|182728.7|182598.7|182637|182507|762
1678469400000|2023-03-10 17:30:00|182632.6|182502.6|182760.8|182607|182774.3|182615.5|182603.3|182473.3|875
1678469700000|2023-03-10 17:35:00|182760.9|182607.2|182708.4|182578.4|182844.6|182704.5|182656.8|182526.8|871
1678470000000|2023-03-10 17:40:00|182710.2|182580.2|182512.6|182382.6|182721|182591|182493.6|182363.6|844
1678470300000|2023-03-10 17:45:00|182512.4|182382.4|182526.8|182396.8|182530.1|182400.1|182471.4|182341.4|727
1678470600000|2023-03-10 17:50:00|182526.7|182396.7|182495.5|182365.5|182536.1|182406.1|182490.4|182360.4|628
1678470900000|2023-03-10 17:55:00|182495.4|182365.4|182654.8|182524.8|182664.9|182534.9|182475.1|182345.1|687
1678471200000|2023-03-10 18:00:00|182653.8|182523.8|182743|182613|182754.8|182624.8|182568.3|182438.3|790
1678471500000|2023-03-10 18:05:00|182743.6|182613.6|182755|182625|182768.4|182638.4|182683.2|182553.2|731
1678471800000|2023-03-10 18:10:00|182757|182627|182932.6|182802.6|182934.5|182804.5|182752.6|182622.6|682
1678472100000|2023-03-10 18:15:00|182932.5|182802.5|183131.7|183001.7|183147.2|183017.2|182932.1|182802.1|894
1678472400000|2023-03-10 18:20:00|183133.6|183003.6|183248|183118|183337.9|183207.9|183094.7|182964.7|851
1678472700000|2023-03-10 18:25:00|183249.7|183119.7|183321.7|183191.7|183354.9|183224.9|183175.8|183045.8|712
1678473000000|2023-03-10 18:30:00|183331.5|183180.9|183431.6|183301.6|183441.1|183311.1|183271.5|183141.5|875
1678473300000|2023-03-10 18:35:00|183431.5|183301.5|183319.7|183189.7|183452.9|183322.9|183319.6|183189.6|685
1678473600000|2023-03-10 18:40:00|183319.6|183189.6|183444.7|183293.1|183460.2|183303.3|183115.1|182935.1|679
1678473900000|2023-03-10 18:45:00|183433.7|183303.7|183556.8|183405.3|183621|183468.7|183401.2|183239.4|832
1678474200000|2023-03-10 18:50:00|183557.8|183404.5|183713.5|183583.5|183736.8|183606.8|183522.9|183391.4|643
1678474500000|2023-03-10 18:55:00|183713.7|183583.7|183757.8|183594.2|183831.9|183694.5|183703.3|183573.3|708
1678474800000|2023-03-10 19:00:00|183755|183591.3|183497|183367|183755|183591.7|183490.5|183348.9|836
1678475100000|2023-03-10 19:05:00|183509.3|183357.6|183507.3|183377.3|183585|183441.4|183485.5|183345.5|674
1678475400000|2023-03-10 19:10:00|183507.4|183377.4|183507.7|183377.7|183540.4|183410.4|183491.4|183361.4|760
1678475700000|2023-03-10 19:15:00|183508|183378|183684|183528.1|183702.2|183549.2|183491|183361|738
1678476000000|2023-03-10 19:20:00|183685.2|183528.3|183709.8|183556.7|183709.8|183575.3|183639.2|183482.4|459
1678476300000|2023-03-10 19:25:00|183718.9|183543.7|183674.6|183544.6|183765.5|183627.3|183605.9|183462.7|578
1678476600000|2023-03-10 19:30:00|183674.9|183544.9|183617.9|183487.9|183694.5|183546.4|183489.3|183349.5|530
1678476900000|2023-03-10 19:35:00|183617.6|183487.6|183604.9|183443.6|183640.6|183510.6|183510.9|183368.6|516
1678477200000|2023-03-10 19:40:00|183609.1|183446.7|183630.2|183500.2|183718.9|183566.6|183600.9|183446.7|504
1678477500000|2023-03-10 19:45:00|183631|183501|183473.1|183343.1|183678.6|183504.4|183461.7|183331.7|544
1678477800000|2023-03-10 19:50:00|183473.4|183343.4|183475.8|183314.5|183560.4|183430.4|183376.9|183241.4|592
1678478100000|2023-03-10 19:55:00|183478|183319.6|183510.6|183338.5|183528.2|183367|183452.1|183315.2|753
1678478400000|2023-03-10 20:00:00|183511.1|183338.8|183462|183332|183531.8|183350.1|183442.8|183275.3|547
1678478700000|2023-03-10 20:05:00|183462.6|183332.6|183278.6|183148.6|183535.1|183339.2|183278.6|183097|683
1678479000000|2023-03-10 20:10:00|183281.2|183151.2|183408.1|183247|183450.7|183276.4|183281.2|183105.5|480
1678479300000|2023-03-10 20:15:00|183409.2|183247.3|183431.8|183260.7|183436|183276.9|183371.8|183193.4|424
1678479600000|2023-03-10 20:20:00|183431.9|183264.7|183377.3|183247.3|183432|183265.2|183361.6|183211.5|326
1678479900000|2023-03-10 20:25:00|183377.2|183247.2|183383.7|183231.9|183426.7|183252.6|183353.4|183207.8|183
1678480200000|2023-03-10 20:30:00|183384.6|183230.4|183303|183173|183410.8|183248.6|183298.9|183154.9|306
1678480500000|2023-03-10 20:35:00|183297.3|183167.3|183339.4|183209.4|183346.3|183216.3|183297.3|183160|217
1678480800000|2023-03-10 20:40:00|183341.2|183211.2|183368|183238|183387.1|183256.1|183334.7|183189.7|431
1678481100000|2023-03-10 20:45:00|183369.6|183239.6|183444.5|183314.5|183508|183366|183369.6|183221.6|459
1678481400000|2023-03-10 20:50:00|183447.9|183317.9|183333.7|183203.7|183457.7|183327.7|183328|183163.7|559
1678481700000|2023-03-10 20:55:00|183333.6|183203.6|183338.2|183208.2|183372.7|183226.8|183312.5|183156.5|330
1678482000000|2023-03-10 21:00:00|183339|183209|183343.4|183213.4|183380.6|183216.1|183311.4|183165.9|313
1678482300000|2023-03-10 21:05:00|183337.2|183207.2|183296.3|183166.3|183355|183214.2|183278.6|183108.5|185
1678482600000|2023-03-10 21:10:00|183295.3|183165.3|183327.9|183197.9|183355.9|183208|183288.5|183146.9|180
1678482900000|2023-03-10 21:15:00|183331.7|183201.7|183308|183178|183350.2|183216.3|183306.1|183162.9|215
1678483200000|2023-03-10 21:20:00|183305.7|183175.7|183275.8|183084.3|183325.1|183175.7|183246.2|183084.3|207
1678483500000|2023-03-10 21:25:00|183277|183085.9|183235.3|183105.3|183297.9|183137.9|183214.5|183058.3|396
1678483800000|2023-03-10 21:30:00|183232.3|183102.3|183276.2|183146.2|183590.9|183248.9|183232.3|183078|236
1678484100000|2023-03-10 21:35:00|183276.6|183146.6|183291.3|183139.3|183352.4|183169.2|183276.2|183125.3|97
1678484400000|2023-03-10 21:40:00|183349|183140.6|183394.5|183052.5|183400.4|183160.6|183279.4|183051|148
1678484700000|2023-03-10 21:45:00|183403.7|183061.7|183336|183126|183421.1|183126|183336|183043.1|104
1678485000000|2023-03-10 21:50:00|183362.9|183114.3|183449.3|183107.3|183668.6|183326.6|183336|183046.1|373
1678485300000|2023-03-10 21:55:00|183451.8|183109.8|183407.6|183065.6|183581.9|183239.9|183359.3|183017.3|485
1678654800000|2023-03-12 21:00:00|183406.6|183021.2|183406.6|183021.2|183406.6|183021.2|183406.6|183021.2|1
1678658700000|2023-03-12 22:05:00|183381.6|183046.2|183106|182764|183381.6|183046.2|183071|182729|22
1678659000000|2023-03-12 22:10:00|183096|182754|183199.1|182857.1|183199.1|182857.1|183093|182751|6
1678659600000|2023-03-12 22:20:00|183191.6|182849.6|182934.5|182592.5|183191.6|182849.6|182934.5|182592.5|4
1678659900000|2023-03-12 22:25:00|182938.3|182596.3|182983.6|182641.6|183002|182660|182938.3|182596.3|13
1678660200000|2023-03-12 22:30:00|183008.6|182666.6|183030.9|182688.9|183030.9|182688.9|183008|182666|14
1678660500000|2023-03-12 22:35:00|183058|182716|183118|182776|183118|182776|183033.3|182691.3|3
1678660800000|2023-03-12 22:40:00|183116.6|182774.6|183209.8|182867.8|183209.8|182867.8|182850.2|182508.2|86
1678661100000|2023-03-12 22:45:00|183149.5|182807.5|183114.7|182772.7|183149.5|182807.5|183098.5|182756.5|4
1678661400000|2023-03-12 22:50:00|183115.3|182773.3|183122|182780|183148.6|182806.6|183115.3|182773.3|10
1678661700000|2023-03-12 22:55:00|183088.4|182746.4|183087.7|182745.7|183101.6|182759.6|183083.7|182741.7|27
1678662000000|2023-03-12 23:00:00|182950.1|182608.1|182603.2|182261.2|182950.1|182608.1|182564.3|182222.5|507
1678662300000|2023-03-12 23:05:00|182588.8|182254.8|182534.9|182192.9|182619.3|182340|182534.7|182192.7|391
1678662600000|2023-03-12 23:10:00|182535|182193|182529.2|182187.2|182545.2|182203.2|182516.1|182174.1|831
1678662900000|2023-03-12 23:15:00|182529.5|182187.5|182544.7|182202.7|182555.5|182213.5|182528.7|182186.7|800
1678663200000|2023-03-12 23:20:00|182544.3|182202.3|182517.2|182177|182544.3|182202.3|182460.8|182160.8|951
1678663500000|2023-03-12 23:25:00|182514.1|182177.6|182493.8|182190.7|182529.3|182207.1|182487.3|182167.3|501
1678663800000|2023-03-12 23:30:00|182493.4|182190.1|182513.8|182207.1|182528.1|182218.2|182484.1|182169.1|418
1678664100000|2023-03-12 23:35:00|182513.5|182207.2|182471.9|182198.8|182526|182211.5|182435.9|182181.5|765
1678664400000|2023-03-12 23:40:00|182469.5|182197.8|182475.4|182133.4|182503.5|182208.2|182427.6|182103.1|765
1678664700000|2023-03-12 23:45:00|182470.9|182128.9|182445.9|182103.9|182476.6|182134.6|182429.8|182087.8|770
1678665000000|2023-03-12 23:50:00|182445.1|182103.1|182428.7|182137|182448.4|182137|182367.7|182088.8|859
1678665300000|2023-03-12 23:55:00|182428.8|182137.2|182771.3|182429.3|182811.7|182469.7|182428.3|182134.1|445
1678665600000|2023-03-13 00:00:00|182771.4|182429.4|182793.4|182451.4|182823.4|182481.4|182748.7|182406.7|313
1678665900000|2023-03-13 00:05:00|182793.6|182451.6|182819.7|182477.7|182845|182503|182650.7|182381.1|469
1678666200000|2023-03-13 00:10:00|182819.8|182477.8|182717.8|182389.9|182958.4|182616.4|182694.5|182382.9|557
1678666500000|2023-03-13 00:15:00|182716.8|182389.7|182710.9|182402|182727.1|182420.5|182704.6|182384.7|279
1678666800000|2023-03-13 00:20:00|182710.2|182401.3|182551.2|182294.8|182717.5|182407.4|182551|182294.4|368
1678667100000|2023-03-13 00:25:00|182551.3|182295.5|182490.3|182199.9|182597.5|182306.6|182486.9|182198.1|555
1678667400000|2023-03-13 00:30:00|182490.2|182199.6|182493.2|182233.4|182512.9|182235.9|182463.8|182188.2|692
1678667700000|2023-03-13 00:35:00|182491.3|182232.5|182508.3|182263.7|182545.7|182283.8|182455.7|182193.7|216
1678668000000|2023-03-13 00:40:00|182533.9|182264|182755.4|182453.4|182845.3|182503.3|182387.3|182219.8|351
1678668300000|2023-03-13 00:45:00|182755.6|182453.5|182740.1|182438.9|182782.9|182491.1|182705.4|182423.2|330
1678668600000|2023-03-13 00:50:00|182739.9|182438.8|182710.6|182426|182829.5|182488|182710.6|182425.1|304
1678668900000|2023-03-13 00:55:00|182750.1|182432|182696|182446.1|182762.5|182475|182681|182362.9|478
1678669200000|2023-03-13 01:00:00|182696.1|182445.8|182866.2|182736.2|182959.5|182738.5|182694.7|182423.6|486
1678669500000|2023-03-13 01:05:00|182866.5|182736.5|182884.9|182754.9|182903|182757.2|182846.8|182670.5|286
1678669800000|2023-03-13 01:10:00|182885.6|182755.6|182923.8|182793.8|182992|182795.7|182862|182703.1|636
1678670100000|2023-03-13 01:15:00|182922.9|182792.9|182800.1|182579.5|182963.7|182792.9|182659.5|182362.6|846
1678670400000|2023-03-13 01:20:00|182799.5|182579.8|183182.9|182977.8|183182.9|183007.3|182796.6|182571.8|740
1678670700000|2023-03-13 01:25:00|183183.4|182977.6|182978.1|182773.4|183191.5|182985.8|182939.1|182700.7|789
1678671000000|2023-03-13 01:30:00|182977.8|182772.7|183035.4|182825.1|183087.7|182921.9|182923|182713.7|799
1678671300000|2023-03-13 01:35:00|183032.8|182824.3|183190.9|182937|183201.7|182958.9|182995.2|182820.5|813
1678671600000|2023-03-13 01:40:00|183191|182937.2|183014.5|182743.1|183191.1|182998.4|182956.1|182647.4|473
1678671900000|2023-03-13 01:45:00|183014|182742.9|182974.2|182735|183027.6|182781.9|182909.7|182713.9|478
1678672200000|2023-03-13 01:50:00|182980|182731.3|182980.8|182747.8|182998.7|182806.1|182936.1|182721|268
1678672500000|2023-03-13 01:55:00|182980.9|182747.9|182971.9|182755.1|183008.6|182832.1|182937.5|182713.8|389
1678672800000|2023-03-13 02:00:00|182972.1|182755.3|182972.8|182729.7|182996|182805.7|182922.3|182729.7|411
1678673100000|2023-03-13 02:05:00|182972.7|182729.5|182710.7|182503.6|182974.2|182791.1|182710.3|182503.2|374
1678673400000|2023-03-13 02:10:00|182710.6|182503.8|182600|182357.3|182896.6|182692.5|182563.1|182325.7|583
1678673700000|2023-03-13 02:15:00|182600.4|182357.5|182634.9|182422.4|182692.3|182517.1|182577.7|182354.6|869
1678674000000|2023-03-13 02:20:00|182632.6|182419.4|182467.1|182242.6|182634.8|182449.2|182400.9|182156.7|771
1678674300000|2023-03-13 02:25:00|182467|182228.3|182141|182011|182470.6|182254.2|182114.2|181984.2|785
1678674600000|2023-03-13 02:30:00|182140.8|182010.8|182030.9|181900.9|182143.2|182013.2|182022.4|181892.4|412
1678674900000|2023-03-13 02:35:00|182030.4|181900.4|182041.6|181911.6|182052.9|181922.9|181996.9|181866.9|543
1678675200000|2023-03-13 02:40:00|182041.7|181911.7|181938|181808|182053.3|181923.3|181825.7|181695.7|726
1678675500000|2023-03-13 02:45:00|181938.1|181808.1|182098.9|181896.6|182104|181939.1|181927.7|181797.7|875
1678675800000|2023-03-13 02:50:00|182099.3|181896.8|181884|181754|182104.1|181935.5|181850.5|181720.5|765
1678676100000|2023-03-13 02:55:00|181883.1|181753.1|181876.7|181746.7|181886.1|181756.1|181868.4|181738.4|337
1678676400000|2023-03-13 03:00:00|181874.6|181744.6|181901.2|181771.2|181905|181775|181852.2|181739.3|305
1678676700000|2023-03-13 03:05:00|181901|181771|181838.9|181708.9|181904|181774|181812.2|181682.2|400
1678677000000|2023-03-13 03:10:00|181839.1|181709.1|181856.6|181726.6|181864.9|181734.9|181838.1|181708.1|719
1678677300000|2023-03-13 03:15:00|181856.8|181726.8|181851.9|181721.9|181864.6|181734.6|181849.6|181719.6|730
1678677600000|2023-03-13 03:20:00|181857.2|181727.2|181997.4|181867.4|182094.9|181933.2|181850.5|181720.5|742
1678677900000|2023-03-13 03:25:00|181997.2|181867.2|182000|181870|182009.3|181879.3|181983.5|181853.5|617
1678678200000|2023-03-13 03:30:00|181999.8|181869.8|181995.3|181865.3|182041.5|181911.5|181982.4|181852.4|527
1678678500000|2023-03-13 03:35:00|181994.8|181864.8|181915.1|181668.9|182008.2|181878.2|181835.4|181627.5|708
1678678800000|2023-03-13 03:40:00|181915.2|181669.2|181956.1|181741.6|181980.1|181789.3|181860.4|181665.9|514
1678679100000|2023-03-13 03:45:00|181956.2|181741.7|181972.1|181842.1|181974.8|181842.7|181899|181741.6|722
1678679400000|2023-03-13 03:50:00|181972|181842|181997.5|181867.5|182018.5|181888.5|181970.6|181840.6|729
1678679700000|2023-03-13 03:55:00|181997.3|181867.3|182013|181883|182040.5|181910.5|181994.4|181864.4|749
1678680000000|2023-03-13 04:00:00|182012.3|181882.3|181915.5|181785.5|182021.9|181891.9|181898.6|181768.6|618
1678680300000|2023-03-13 04:05:00|181915.7|181785.7|181930.5|181800.5|181975.1|181845.1|181915.7|181785.7|625
1678680600000|2023-03-13 04:10:00|181930.4|181800.4|181927.6|181797.6|181938.3|181808.3|181918.9|181788.9|591
1678680900000|2023-03-13 04:15:00|181927.7|181797.7|181963.1|181833.1|181963.6|181833.6|181922.6|181792.6|574
1678681200000|2023-03-13 04:20:00|181963.2|181833.2|181931|181801|181964.8|181834.8|181930.2|181800.2|514
1678681500000|2023-03-13 04:25:00|181931.3|181801.3|181933.8|181803.8|181943.3|181813.3|181914.4|181784.4|484
1678681800000|2023-03-13 04:30:00|181934.4|181804.4|182078.5|181948.5|182159.5|181973.9|181918.5|181788.5|520
1678682100000|2023-03-13 04:35:00|182078.7|181948.7|182029.1|181899.1|182093.3|181963.3|182004.7|181874.7|204
1678682400000|2023-03-13 04:40:00|182028.9|181898.9|182022.3|181892.3|182034.2|181904.2|182014.2|181884.2|130
1678682700000|2023-03-13 04:45:00|182022.2|181892.2|182076.5|181946.5|182077|181947|182006.3|181876.3|313
1678683000000|2023-03-13 04:50:00|182076.7|181946.7|182095.2|181965.2|182113.4|181983.4|182018.7|181888.7|421
1678683300000|2023-03-13 04:55:00|182095|181965|182094.1|181964.1|182147.2|182017.2|182078.3|181948.3|485
1678683600000|2023-03-13 05:00:00|182094.2|181964.2|182135.8|182005.8|182148.7|182018.7|182082.9|181952.9|541
1678683900000|2023-03-13 05:05:00|182135.9|182005.9|182091.8|181961.8|182135.9|182005.9|182079|181949|163
1678684200000|2023-03-13 05:10:00|182096.6|181966.6|182074.2|181944.2|182116.2|181986.2|182033.7|181903.7|254
1678684500000|2023-03-13 05:15:00|182074.3|181944.3|182116.5|181986.5|182121.1|181991.1|182074.3|181944.3|352
1678684800000|2023-03-13 05:20:00|182116.7|181986.7|182109.8|181979.8|182117.2|181987.2|182106.4|181976.4|185
1678685100000|2023-03-13 05:25:00|182114.3|181984.3|182178.7|182048.7|182218.1|182088.1|182114.2|181984.2|507
1678685400000|2023-03-13 05:30:00|182177.9|182047.9|182130.3|182000.3|182187.8|182057.8|182130.2|182000.2|298
1678685700000|2023-03-13 05:35:00|182130.1|182000.1|182214.1|182084.1|182214.2|182084.2|182129|181999|356
1678686000000|2023-03-13 05:40:00|182212.4|182082.4|182193.2|182063.2|182217.6|182087.6|182193.2|182063.2|722
1678686300000|2023-03-13 05:45:00|182193.4|182063.4|182179.1|182049.1|182203.1|182073.1|182144.2|182014.2|805
1678686600000|2023-03-13 05:50:00|182170.8|182040.8|182196.7|182066.7|182203.9|182073.9|182158.1|182028.1|512
1678686900000|2023-03-13 05:55:00|182196.5|182066.5|182270.3|182140.3|182344.8|182214.8|182186.8|182056.8|571
1678687200000|2023-03-13 06:00:00|182270.4|182140.4|182212.4|182082.4|182347.7|182217.7|182209.5|182079.5|559
1678687500000|2023-03-13 06:05:00|182212.2|182082.2|182010.4|181880.4|182212.2|182082.2|182009.9|181879.9|526
1678687800000|2023-03-13 06:10:00|182010.7|181880.7|181910.5|181780.5|182150.3|182020.3|181893.8|181763.8|651
1678688100000|2023-03-13 06:15:00|181906.9|181776.9|181951.9|181821.9|181965.2|181835.2|181871.4|181741.4|596
1678688400000|2023-03-13 06:20:00|181956.3|181826.3|181916.1|181786.1|181959.4|181829.4|181818.8|181688.8|550
1678688700000|2023-03-13 06:25:00|181915.9|181785.9|181873.8|181743.8|181923.8|181793.8|181861.6|181731.6|359
1678689000000|2023-03-13 06:30:00|181873.9|181743.9|181900.6|181770.6|181946.2|181816.2|181746.9|181584.4|424
1678689300000|2023-03-13 06:35:00|181900.8|181770.8|182011.7|181881.7|182070|181901.3|181856.4|181726.4|402
1678689600000|2023-03-13 06:40:00|182011.3|181881.3|181979.7|181849.7|182017.5|181887.5|181974|181844|305
1678689900000|2023-03-13 06:45:00|181979.4|181849.4|181842.5|181712.5|181983.2|181853.2|181836.8|181706.8|338
1678690200000|2023-03-13 06:50:00|181842.6|181712.6|181793.2|181663.2|181875|181745|181714.9|181549.9|557
1678690500000|2023-03-13 06:55:00|181793.4|181663.4|181892.2|181762.2|181909.8|181779.8|181721|181591|687
1678690800000|2023-03-13 07:00:00|181892.4|181762.4|182106.6|181976.6|182183.9|182062.9|181811.5|181715.1|686
1678691100000|2023-03-13 07:05:00|182106.5|181976.5|181954.8|181824.8|182144.9|182014.9|181902|181772|758
1678691400000|2023-03-13 07:10:00|181953.9|181823.9|182045.3|181915.3|182048.7|181918.7|181904.6|181774.6|865
1678691700000|2023-03-13 07:15:00|182043.9|181913.9|182076.7|181946.7|182171.9|182053|181976.6|181886.6|869
1678692000000|2023-03-13 07:20:00|182075.9|181945.9|182081.1|181951.1|182129.6|182039.6|181976|181865.6|728
1678692300000|2023-03-13 07:25:00|182076.7|181946.7|182054.2|181964.2|182149|182046.8|181987.1|181879.8|797
1678692600000|2023-03-13 07:30:00|182054.5|181964.5|182051.2|181961.2|182080.9|181964.5|181803.3|181692.5|818
1678692900000|2023-03-13 07:35:00|182051.3|181961.3|181989.3|181859.3|182078|181988|181899.9|181809.9|736
1678693200000|2023-03-13 07:40:00|181987.8|181857.8|181844.9|181714.9|182011.6|181881.6|181826.3|181696.3|620
1678693500000|2023-03-13 07:45:00|181841|181711|181916.4|181786.4|181936.6|181813.9|181753.6|181651.6|717
1678693800000|2023-03-13 07:50:00|181917.3|181787.3|181753.9|181663.9|181978.6|181848.6|181736.6|181636.8|655
1678694100000|2023-03-13 07:55:00|181753.4|181663.4|181304.1|181174.1|181760.1|181670.1|181276|181174.1|567
1678694400000|2023-03-13 08:00:00|181304.3|181174.3|181166|181076|181307|181203.1|181100.8|181010.8|768
1678694700000|2023-03-13 08:05:00|181166.6|181076.6|181261|181171|181275.8|181185.8|181075.7|180985.7|653
1678695000000|2023-03-13 08:10:00|181261.2|181171.2|181087.6|180997.6|181269.8|181179.8|181082.2|180992.2|588
1678695300000|2023-03-13 08:15:00|181087.5|180997.5|181203.2|181113.2|181257.9|181167.9|181013.6|180923.6|717
1678695600000|2023-03-13 08:20:00|181203.4|181113.4|181077.1|180987.1|181203.6|181113.6|181002.8|180912.8|784
1678695900000|2023-03-13 08:25:00|181077.3|180987.3|181368.5|181278.5|181383.8|181293.8|181047.8|180957.8|749
1678696200000|2023-03-13 08:30:00|181368.3|181278.3|181506.8|181416.8|181565.1|181475.1|181324.7|181234.7|815
1678696500000|2023-03-13 08:35:00|181510.7|181420.7|181312.7|181222.7|181515.4|181425.4|181271.2|181181.2|812
1678696800000|2023-03-13 08:40:00|181312.4|181222.4|181294.3|181204.3|181479.5|181389.5|181269.1|181179.1|822
1678697100000|2023-03-13 08:45:00|181282.9|181192.9|181148|181058|181384|181294|181119.1|181029.1|908
1678697400000|2023-03-13 08:50:00|181147.9|181057.9|181131.9|181041.9|181200.4|181110.4|181086.2|180996.2|815
1678697700000|2023-03-13 08:55:00|181105.9|181015.9|181399.4|181309.4|181419.4|181329.4|181088.7|180998.7|867
1678698000000|2023-03-13 09:00:00|181402.3|181312.3|181561.8|181471.8|181573.5|181483.5|181339.2|181249.2|809
1678698300000|2023-03-13 09:05:00|181559.5|181469.5|181559.5|181469.5|181631.4|181541.4|181327.7|181237.7|875
1678698600000|2023-03-13 09:10:00|181559.4|181469.4|181614.8|181524.8|181628.9|181538.9|181510.4|181420.4|871
1678698900000|2023-03-13 09:15:00|181614.3|181524.3|181664.5|181574.5|181737.9|181647.9|181611|181521|791
1678699200000|2023-03-13 09:20:00|181663.7|181573.7|181698.4|181608.4|181727.8|181637.8|181495.6|181405.6|938
1678699500000|2023-03-13 09:25:00|181704.2|181614.2|181833.3|181743.3|181871.6|181781.6|181695.1|181605.1|924
1678699800000|2023-03-13 09:30:00|181833.7|181743.7|181976.9|181886.9|182125.8|182035.8|181828.8|181738.8|1032
1678700100000|2023-03-13 09:35:00|181984.5|181894.5|181955.7|181865.7|182082|181992|181814.3|181724.3|983
1678700400000|2023-03-13 09:40:00|181951.5|181861.5|182072.1|181982.1|182176.7|182086.7|181693.8|181603.8|934
1678700700000|2023-03-13 09:45:00|182072|181982|181865|181775|182073.4|181983.4|181840.4|181750.4|978
1678701000000|2023-03-13 09:50:00|181864.9|181774.9|181817.9|181727.9|181873.9|181783.9|181676.1|181586.1|984
1678701300000|2023-03-13 09:55:00|181819.2|181729.2|182167.5|182077.5|182173.9|182083.9|181702.8|181612.8|943
1678701600000|2023-03-13 10:00:00|182168.3|182078.3|182065.9|181975.9|182211.9|182121.9|181974.8|181884.8|917
1678701900000|2023-03-13 10:05:00|182065.7|181975.7|181874.3|181784.3|182148.3|182058.3|181872.4|181782.4|816
1678702200000|2023-03-13 10:10:00|181874|181784|182067.8|181977.8|182067.8|181977.8|181778.2|181688.2|636
1678702500000|2023-03-13 10:15:00|182068.2|181978.2|182027.7|181937.7|182322.5|182232.5|181999.2|181909.2|695
1678702800000|2023-03-13 10:20:00|182024.3|181934.3|182165.4|182075.4|182238.4|182148.4|181900.1|181810.1|838
1678703100000|2023-03-13 10:25:00|182164.5|182074.5|182242.3|182152.3|182309.6|182219.6|182128.5|182014.3|883
1678703400000|2023-03-13 10:30:00|182241|182151|182086|181996|182311.8|182221.8|182054.4|181964.4|805
1678703700000|2023-03-13 10:35:00|182096.3|182006.3|182118.9|182028.9|182202.6|182112.6|181927.3|181814.3|770
1678704000000|2023-03-13 10:40:00|182119|182029|182252|182162|182268.1|182178.1|182073.6|181983.6|710
1678704300000|2023-03-13 10:45:00|182252.2|182162.2|182460.9|182330.9|182641.6|182551.6|182234|182144|918
1678704600000|2023-03-13 10:50:00|182460.6|182330.6|182574.1|182484.1|182602.9|182512.9|182449.1|182330.6|833
1678704900000|2023-03-13 10:55:00|182574.3|182484.3|182266.9|182176.9|182599.4|182509.4|182223.5|182133.5|795
1678705200000|2023-03-13 11:00:00|182258.9|182168.9|182076.7|181986.7|182338.3|182248.3|182052.9|181962.9|926
1678705500000|2023-03-13 11:05:00|182076.4|181986.4|181934.6|181844.6|182099.6|182009.6|181727.2|181637.2|844
1678705800000|2023-03-13 11:10:00|181934.7|181844.7|182096.7|182006.7|182112.4|182022.4|181889.5|181799.5|780
1678706100000|2023-03-13 11:15:00|182097.1|182007.1|182219.5|182129.5|182308.8|182218.8|182095.3|182005.3|811
1678706400000|2023-03-13 11:20:00|182219.9|182129.9|182278.3|182188.3|182314.7|182224.7|182140.8|182050.8|896
1678706700000|2023-03-13 11:25:00|182278.1|182188.1|182260.2|182170.2|182309.9|182219.9|182210.6|182120.6|863
1678707000000|2023-03-13 11:30:00|182266.5|182176.5|182347.2|182257.2|182356.7|182266.7|182148.9|182058.9|845
1678707300000|2023-03-13 11:35:00|182347.3|182257.3|182356|182266|182379.8|182289.8|182237|182147|802
1678707600000|2023-03-13 11:40:00|182356.8|182266.8|182287.5|182197.5|182401.8|182311.8|182216.7|182089.6|884
1678707900000|2023-03-13 11:45:00|182287.2|182197.2|182152|182062|182293.4|182203.4|182136.8|182027.1|867
1678708200000|2023-03-13 11:50:00|182153.8|182063.8|182026.4|181896.4|182158.1|182068.1|181947.8|181857.8|923
1678708500000|2023-03-13 11:55:00|182026.5|181896.5|182014.6|181924.6|182046.5|181955.5|181907.6|181798.1|914
1678708800000|2023-03-13 12:00:00|182028.9|181938.9|182078.9|181948.9|182197.7|182107.7|182011.2|181889.7|914
1678709100000|2023-03-13 12:05:00|182078|181948|181938.9|181848.9|182078|181948|181877.3|181787.3|787
1678709400000|2023-03-13 12:10:00|181941.5|181851.5|182081.8|181991.8|182344.1|182237.8|181935.3|181845.3|846
1678709700000|2023-03-13 12:15:00|182071.7|181981.7|182203.6|182073.6|182302.9|182212.9|181995.2|181865.2|882
1678710000000|2023-03-13 12:20:00|182200.4|182070.4|182003.6|181873.6|182268|182138|182002.2|181872.2|924
1678710300000|2023-03-13 12:25:00|182007.9|181877.9|181968.2|181878.2|182177.3|182047.3|181948.2|181825.8|840
1678710600000|2023-03-13 12:30:00|181968|181878|182007.3|181877.3|182238.1|182108.1|181855.5|181725.5|994
1678710900000|2023-03-13 12:35:00|181985.9|181855.9|181545|181455|182027.7|181864.2|181533.8|181403.8|887
1678711200000|2023-03-13 12:40:00|181544.3|181454.3|181497.4|181367.4|181754|181652.2|181363|181233|882
1678711500000|2023-03-13 12:45:00|181499|181369|181769.1|181639.1|181851.5|181721.5|181418.1|181328.1|950
1678711800000|2023-03-13 12:50:00|181765.4|181635.4|181862.3|181732.3|181875.7|181745.7|181445.6|181319.3|1055
1678712100000|2023-03-13 12:55:00|181862.5|181732.5|181674.9|181584.9|181972.5|181842.5|181587.9|181457.9|956
1678712400000|2023-03-13 13:00:00|181673.4|181583.4|181764.1|181634.1|182179.8|182011.5|181661.8|181503.6|996
1678712700000|2023-03-13 13:05:00|181764|181634|181887|181797|182052.3|181922.3|181724.2|181594.2|880
1678713000000|2023-03-13 13:10:00|181886|181796|181742.4|181652.4|181903.1|181813.1|181717.2|181590.1|864
1678713300000|2023-03-13 13:15:00|181742.3|181652.3|181711|181621|181749.2|181655.5|181588.7|181498.7|774
1678713600000|2023-03-13 13:20:00|181711.1|181621.1|181781.3|181691.3|181944.8|181814.8|181658.3|181529|897
1678713900000|2023-03-13 13:25:00|181800.8|181670.8|181882|181792|181956.3|181866.3|181785|181670.8|936
1678714200000|2023-03-13 13:30:00|181882.1|181792.1|181671.5|181581.5|181918.3|181825.9|181575.7|181485.7|946
1678714500000|2023-03-13 13:35:00|181671.2|181581.2|181804.2|181714.2|181878.4|181788.4|181621.3|181531.3|968
1678714800000|2023-03-13 13:40:00|181803.3|181713.3|181685.7|181595.7|181803.7|181713.7|181635.7|181528.2|831
1678715100000|2023-03-13 13:45:00|181676|181586|181534.7|181444.7|181707.8|181617.8|181264.2|181134.2|916
1678715400000|2023-03-13 13:50:00|181534.1|181444.1|181406.6|181316.6|181592.2|181462.2|181268.8|181138.8|829
1678715700000|2023-03-13 13:55:00|181407.7|181317.7|181859.5|181769.5|181861.6|181771.6|181405.6|181315.6|781
1678716000000|2023-03-13 14:00:00|181859.6|181769.6|181690.3|181600.3|181928.6|181838.6|181598.8|181508.8|923
1678716300000|2023-03-13 14:05:00|181687.2|181597.2|181818.2|181728.2|181910.8|181814.8|181676.7|181586.7|872
1678716600000|2023-03-13 14:10:00|181818.3|181728.3|181771.5|181681.5|181848.5|181758.5|181692.4|181602.4|755
1678716900000|2023-03-13 14:15:00|181771.3|181681.3|182053.4|181963.4|182060.2|181970.2|181767.9|181677.9|849
1678717200000|2023-03-13 14:20:00|182053.3|181963.3|182165.7|182075.7|182200.2|182110.2|181887.2|181797.2|774
1678717500000|2023-03-13 14:25:00|182164.3|182074.3|182271.2|182141.2|182312.1|182196.7|181992.7|181873.4|846
1678717800000|2023-03-13 14:30:00|182255.2|182165.2|182118.1|182028.1|182258.4|182168.4|182042.8|181912.8|819
1678718100000|2023-03-13 14:35:00|182118.2|182028.2|182166.1|182036.1|182175|182057.4|181921.2|181831.2|827
1678718400000|2023-03-13 14:40:00|182166.4|182036.4|182056.8|181926.8|182166.4|182048.3|181850.8|181720.8|900
1678718700000|2023-03-13 14:45:00|182057|181927|182261.1|182131.1|182343.7|182213.7|182039.2|181920.8|929
1678719000000|2023-03-13 14:50:00|182261.4|182131.4|182374.6|182284.6|182487.4|182397.4|182197|182103|841
1678719300000|2023-03-13 14:55:00|182402.3|182312.3|182270.4|182180.4|182411.9|182321.9|182177.5|182087.5|723
1678719600000|2023-03-13 15:00:00|182271.3|182181.3|182306.9|182216.9|182324.9|182234.9|182159.6|182069.6|781
1678719900000|2023-03-13 15:05:00|182306.1|182216.1|182369.3|182279.3|182428.5|182338.5|182286.3|182196.3|789
1678720200000|2023-03-13 15:10:00|182370.4|182280.4|182222.9|182092.9|182392.4|182280.9|182120.1|182030.1|769
1678720500000|2023-03-13 15:15:00|182222.8|182092.8|181907.4|181817.4|182240.4|182110.4|181907.2|181783.3|767
1678720800000|2023-03-13 15:20:00|181907.2|181817.2|182154.2|182024.2|182182.1|182052.1|181875|181785|721
1678721100000|2023-03-13 15:25:00|182153.2|182023.2|181854.2|181764.2|182184|182065.2|181805.7|181715.7|685
1678721400000|2023-03-13 15:30:00|181850.5|181760.5|182046.5|181956.5|182074|181984|181795|181705|696
1678721700000|2023-03-13 15:35:00|182046.6|181956.6|182094|182004|182209.9|182079.9|182044|181936.3|713
1678722000000|2023-03-13 15:40:00|182092.6|182002.6|182032.9|181942.9|182162.5|182072.5|182014.8|181924.8|747
1678722300000|2023-03-13 15:45:00|182033.2|181943.2|182003.2|181913.2|182152.5|182062.5|182000.8|181910.8|683
1678722600000|2023-03-13 15:50:00|182004.3|181914.3|181943.3|181853.3|182068.2|181978.2|181851.4|181761.4|641
1678722900000|2023-03-13 15:55:00|181951.8|181861.8|181904.6|181814.6|182182.5|182081.9|181903.2|181813.2|935
1678723200000|2023-03-13 16:00:00|181903|181813|182090.9|181960.9|182202.7|182072.7|181865.9|181775.9|911
1678723500000|2023-03-13 16:05:00|182090.7|181960.7|182079.4|181949.4|182110.6|181980.6|181976.7|181846.7|944
1678723800000|2023-03-13 16:10:00|182079.7|181949.7|182187|182057|182194.3|182073.7|182052|181922|950
1678724100000|2023-03-13 16:15:00|182186.8|182056.8|182059.8|181929.8|182198.7|182068.7|181981.8|181851.8|910
1678724400000|2023-03-13 16:20:00|182059.9|181929.9|182149.5|182059.5|182203.6|182110.8|182027|181929.9|630
1678724700000|2023-03-13 16:25:00|182149.7|182059.7|182112.1|181982.1|182230.4|182140.4|182102.9|181972.9|950
1678725000000|2023-03-13 16:30:00|182113.9|181983.9|182173.9|182083.9|182181.9|182091.8|182077.1|181947.1|661
1678725300000|2023-03-13 16:35:00|182174.4|182084.4|182199.1|182069.1|182212.5|182122.5|182056.8|181926.8|811
1678725600000|2023-03-13 16:40:00|182198.2|182068.2|182103.6|182013.6|182217.4|182107|182042.5|181952.5|854
1678725900000|2023-03-13 16:45:00|182116.5|181986.5|182152.9|182022.9|182188.3|182058.3|182027.9|181937.9|779
1678726200000|2023-03-13 16:50:00|182152.8|182022.8|182064.4|181974.4|182156.1|182026.1|182024.3|181934.3|707
1678726500000|2023-03-13 16:55:00|182064.3|181974.3|182045.7|181915.7|182215.3|182108.5|181983.2|181893.2|528
1678726800000|2023-03-13 17:00:00|182050.2|181920.2|182201.9|182071.9|182218|182088|181999.8|181869.8|935
1678727100000|2023-03-13 17:05:00|182203.1|182073.1|181616.4|181486.4|182219|182089|181606.6|181429.4|890
1678727400000|2023-03-13 17:10:00|181662.9|181532.9|181981.8|181851.8|181981.9|181851.9|181662.9|181532.9|735
1678727700000|2023-03-13 17:15:00|181980.2|181850.2|181973.4|181843.4|182016.8|181886.8|181873.1|181783.1|550
1678728000000|2023-03-13 17:20:00|181975.6|181845.6|182088|181958|182156.8|182026.8|181975.6|181845.6|1032
1678728300000|2023-03-13 17:25:00|182102.7|181972.7|182057.9|181967.9|182158.8|182028.8|182049.9|181919.9|911
1678728600000|2023-03-13 17:30:00|182057.7|181967.7|182104.6|182014.6|182222.9|182092.9|182053.5|181963.5|757
1678728900000|2023-03-13 17:35:00|182104.7|182014.7|181889.6|181759.6|182111.9|182021.9|181853.4|181758.8|866
1678729200000|2023-03-13 17:40:00|181892.8|181762.8|182055.4|181925.4|182142.4|182012.4|181831.6|181721.8|823
1678729500000|2023-03-13 17:45:00|182053.7|181923.7|182091|182001|182197.7|182067.7|182053.5|181923.5|626
1678729800000|2023-03-13 17:50:00|182087|181997|182086.1|181956.1|182176.7|182064.3|182043.9|181940.7|782
1678730100000|2023-03-13 17:55:00|182087.4|181957.4|182051.4|181921.4|182089.2|181959.2|182014.2|181884.2|479
1678730400000|2023-03-13 18:00:00|182050.4|181920.4|182103.9|181973.9|182175.2|182045.2|182024.2|181894.2|620
1678730700000|2023-03-13 18:05:00|182104.2|181974.2|182212.2|182082.2|182294.8|182164.8|182094.5|181964.5|862
1678731000000|2023-03-13 18:10:00|182214|182084|182191.1|182061.1|182232.7|182102.7|182144.4|182014.4|786
1678731300000|2023-03-13 18:15:00|182191|182061|182169.4|182039.4|182225.5|182095.5|182129.1|181999.1|610
1678731600000|2023-03-13 18:20:00|182171.8|182041.8|182010.5|181880.5|182203.4|182088.8|182010.5|181880.5|606
1678731900000|2023-03-13 18:25:00|182010.2|181880.2|182196.3|182066.3|182211.2|182081.2|181987.6|181857.6|930
1678732200000|2023-03-13 18:30:00|182195.4|182065.4|182086.3|181956.3|182195.4|182065.4|182018.6|181888.6|764
1678732500000|2023-03-13 18:35:00|182087|181957|182160.6|182030.6|182197.5|182067.5|182081.9|181951.9|775
1678732800000|2023-03-13 18:40:00|182162.9|182032.9|182056.7|181926.7|182162.9|182032.9|182018.3|181888.3|703
1678733100000|2023-03-13 18:45:00|182057.4|181927.4|182047.7|181917.7|182199.5|182069.5|182025.8|181895.8|825
1678733400000|2023-03-13 18:50:00|182047.8|181917.8|182081.9|181951.9|182091.6|181961.6|182038.3|181908.3|479
1678733700000|2023-03-13 18:55:00|182081.8|181951.8|182120.3|181990.3|182157.1|182027.1|182050|181920|552
1678734000000|2023-03-13 19:00:00|182125.7|181995.7|182237|182107|182277.5|182147.5|182053.4|181923.4|783
1678734300000|2023-03-13 19:05:00|182237.8|182107.8|182193.1|182063.1|182251.7|182121.7|182092.1|181962.1|738
1678734600000|2023-03-13 19:10:00|182193.2|182063.2|182233.4|182103.4|182287.7|182157.7|182187.6|182057.6|627
1678734900000|2023-03-13 19:15:00|182232.7|182102.7|182278|182148|182324.6|182194.6|182183|182053|689
1678735200000|2023-03-13 19:20:00|182277.9|182147.9|182290.6|182160.6|182427|182297|182235.1|182105.1|790
1678735500000|2023-03-13 19:25:00|182290.5|182160.5|182217.9|182087.9|182290.6|182160.6|182196.2|182066.2|763
1678735800000|2023-03-13 19:30:00|182216.9|182086.9|182200.4|182070.4|182239.2|182109.2|182161|182031|708
1678736100000|2023-03-13 19:35:00|182200.3|182070.3|182160|182030|182231.6|182101.6|182158.8|182028.8|607
1678736400000|2023-03-13 19:40:00|182157.9|182027.9|182082.6|181952.6|182192|182062|181990.5|181860.5|367
1678736700000|2023-03-13 19:45:00|182082.7|181952.7|182064.3|181934.3|182104.3|181974.3|182043|181913|568
1678737000000|2023-03-13 19:50:00|182064.7|181934.7|182100.4|181970.4|182121|181991|182064.7|181934.7|323
1678737300000|2023-03-13 19:55:00|182100.3|181970.3|182122.9|181992.9|182154.9|182024.9|182100.3|181970.3|304
1678737600000|2023-03-13 20:00:00|182123.1|181993.1|182135|182005|182225.5|182065.9|182113.1|181950.8|174
1678737900000|2023-03-13 20:05:00|182111.3|182021.3|182143.3|182013.3|182145.5|182038.7|182111.3|182012.6|61
1678738200000|2023-03-13 20:10:00|182144.5|182014.5|182202.9|182072.9|182205|182075|182144.2|182014.2|76
1678738500000|2023-03-13 20:15:00|182203.8|182073.8|182187.6|182097.6|182205.4|182100|182154.9|182046|119
1678738800000|2023-03-13 20:20:00|182194.3|182104.3|182197.7|182067.7|182222.4|182104.4|182185.1|182067.6|113
1678739100000|2023-03-13 20:25:00|182198.2|182068.2|182283.2|182153.2|182367.3|182153.3|182154.7|182024.7|214
1678739400000|2023-03-13 20:30:00|182283.1|182153.1|182261|182131|182286.3|182156.3|182257.8|182127.8|147
1678739700000|2023-03-13 20:35:00|182261.1|182131.1|182256|182126|182265.6|182135.6|182252.6|182122.6|80
1678740000000|2023-03-13 20:40:00|182255.7|182125.7|182312|182081.3|182320.1|182151.6|182251.3|182066.3|355
1678740300000|2023-03-13 20:45:00|182321|182071.2|182303|182076.8|182358|182138.3|182235.6|182050.4|491
1678740600000|2023-03-13 20:50:00|182302.6|182076.5|182314.9|182090.6|182320.7|182142.1|182241.7|182061.5|320
1678740900000|2023-03-13 20:55:00|182323.9|182083.7|182186.6|181844.6|182323.9|182083.7|182013.6|181671.6|453
1678741200000|2023-03-13 21:00:00|182207.2|181865.2|182207.2|181865.2|182207.2|181865.2|182207.2|181865.2|1
1678741500000|2023-03-13 21:05:00|182220.7|181878.7|182220.7|181878.7|182220.7|181878.7|182220.7|181878.7|1
1678741800000|2023-03-13 21:10:00|182215.2|181873.2|182209.6|181867.6|182219.3|181877.3|182207.5|181865.5|8
1678742100000|2023-03-13 21:15:00|182207.3|181865.3|182170|181828|182221.3|181879.3|182161.2|181819.2|30
1678742400000|2023-03-13 21:20:00|182164|181822|182170.5|181828.5|182171.1|181829.1|182163.6|181821.6|28
1678742700000|2023-03-13 21:25:00|182170.9|181828.9|182170.7|181828.7|182170.9|181828.9|182170.6|181828.6|4
1678743000000|2023-03-13 21:30:00|182263.5|181921.5|182245.5|181903.5|182264.9|181922.9|182224.9|181882.9|123
1678743300000|2023-03-13 21:35:00|182245.9|181903.9|182247.7|181905.7|182247.7|181905.7|182221|181879|15
1678743600000|2023-03-13 21:40:00|182233.6|181891.6|182232.2|181890.2|182233.6|181891.6|182197.9|181855.9|24
1678743900000|2023-03-13 21:45:00|182242.3|181900.3|182244.1|181902.1|182244.5|181902.5|182199.6|181857.6|23
1678744200000|2023-03-13 21:50:00|182238.5|181896.5|182245.3|181903.3|182282.7|181940.7|182207.5|181865.5|314
1678744500000|2023-03-13 21:55:00|182244|181902|182174.3|181832.3|182300.8|181958.8|182163.2|181821.2|279
1678744800000|2023-03-13 22:00:00|182203.1|181861.1|182203.1|181861.1|182203.1|181861.1|182203.1|181861.1|1
1678745400000|2023-03-13 22:10:00|182262.2|181920.2|182281.5|181939.5|182331.5|181989.5|182233.5|181891.5|341
1678745700000|2023-03-13 22:15:00|182281.6|181939.6|182325|181983|182335.4|181993.4|182273.6|181931.6|86
1678746000000|2023-03-13 22:20:00|182326.7|181984.7|182307.4|181965.4|182332.2|181990.2|182301.9|181959.9|119
1678746300000|2023-03-13 22:25:00|182307|181965|182312.4|181970.4|182332.1|181990.1|182264.7|181922.7|90
1678746600000|2023-03-13 22:30:00|182329.7|181987.7|182319.6|181977.6|182332.1|181990.1|182309.9|181967.9|104
1678746900000|2023-03-13 22:35:00|182319.5|181977.5|182321.9|181979.9|182338.9|181996.9|182314|181972|104
1678747200000|2023-03-13 22:40:00|182322.1|181980.1|182330.2|181988.2|182340.6|181998.6|182321.1|181979.1|104
1678747500000|2023-03-13 22:45:00|182329.4|181987.4|182331.3|181989.3|182347.5|182005.5|182312.6|181970.6|107
1678747800000|2023-03-13 22:50:00|182331.8|181989.8|182289.4|181947.4|182345.1|182003.1|182286.9|181944.9|106
1678748100000|2023-03-13 22:55:00|182289.9|181947.9|182334.3|181992.3|182351.6|182009.6|182285.5|181943.5|82
1678748400000|2023-03-13 23:00:00|182319.3|181977.3|182291.7|181949.7|182347.7|182005.7|182280.9|181938.9|178
1678748700000|2023-03-13 23:05:00|182280.3|181938.3|182238.4|181896.4|182307.3|181965.3|182222.4|181880.4|243
1678749000000|2023-03-13 23:10:00|182240.9|181898.9|182239.5|181897.5|182242|181929.1|182201.8|181878.6|112
1678749300000|2023-03-13 23:15:00|182236.3|181894.3|182202.8|181919.5|182245.1|181926|182190.1|181894.3|72
1678749600000|2023-03-13 23:20:00|182202.1|181919|182241.4|181910.3|182242.9|181928|182186.6|181866.6|62
1678749900000|2023-03-13 23:25:00|182240.4|181909.8|182203.2|181919.7|182246.4|181926.8|182202.9|181897.8|120
1678750200000|2023-03-13 23:30:00|182213.7|181910.4|182329.3|181987.3|182334.6|181997.8|182201|181905|163
1678750500000|2023-03-13 23:35:00|182329.4|181987.4|182342.4|182004.6|182342.7|182028.4|182291.6|181985|131
1678750800000|2023-03-13 23:40:00|182342|182004.5|182312.2|181970.2|182343.1|182016.2|182308.1|181966.1|206
1678751100000|2023-03-13 23:45:00|182310.8|181968.8|182305.8|182027.4|182348|182038.2|182286.6|181966.6|230
1678751400000|2023-03-13 23:50:00|182306.2|182027.5|182340.4|182025|182347.2|182037.5|182305.8|182007.7|152
1678751700000|2023-03-13 23:55:00|182334.5|182022.9|182381.6|182039.6|182398.9|182056.9|182309.2|182013.6|183
1678665600000|2023-03-13 00:00:00|182771.4|182429.4|182793.4|182451.4|182823.4|182481.4|182748.7|182406.7|313
1678665900000|2023-03-13 00:05:00|182793.6|182451.6|182819.7|182477.7|182845|182503|182650.7|182381.1|469
1678666200000|2023-03-13 00:10:00|182819.8|182477.8|182717.8|182389.9|182958.4|182616.4|182694.5|182382.9|557
1678666500000|2023-03-13 00:15:00|182716.8|182389.7|182710.9|182402|182727.1|182420.5|182704.6|182384.7|279
1678666800000|2023-03-13 00:20:00|182710.2|182401.3|182551.2|182294.8|182717.5|182407.4|182551|182294.4|368
1678667100000|2023-03-13 00:25:00|182551.3|182295.5|182490.3|182199.9|182597.5|182306.6|182486.9|182198.1|555
1678667400000|2023-03-13 00:30:00|182490.2|182199.6|182493.2|182233.4|182512.9|182235.9|182463.8|182188.2|692
1678667700000|2023-03-13 00:35:00|182491.3|182232.5|182508.3|182263.7|182545.7|182283.8|182455.7|182193.7|216
1678668000000|2023-03-13 00:40:00|182533.9|182264|182755.4|182453.4|182845.3|182503.3|182387.3|182219.8|351
1678668300000|2023-03-13 00:45:00|182755.6|182453.5|182740.1|182438.9|182782.9|182491.1|182705.4|182423.2|330
1678668600000|2023-03-13 00:50:00|182739.9|182438.8|182710.6|182426|182829.5|182488|182710.6|182425.1|304
1678668900000|2023-03-13 00:55:00|182750.1|182432|182696|182446.1|182762.5|182475|182681|182362.9|478
1678669200000|2023-03-13 01:00:00|182696.1|182445.8|182866.2|182736.2|182959.5|182738.5|182694.7|182423.6|486
1678669500000|2023-03-13 01:05:00|182866.5|182736.5|182884.9|182754.9|182903|182757.2|182846.8|182670.5|286
1678669800000|2023-03-13 01:10:00|182885.6|182755.6|182923.8|182793.8|182992|182795.7|182862|182703.1|636
1678670100000|2023-03-13 01:15:00|182922.9|182792.9|182800.1|182579.5|182963.7|182792.9|182659.5|182362.6|846
1678670400000|2023-03-13 01:20:00|182799.5|182579.8|183182.9|182977.8|183182.9|183007.3|182796.6|182571.8|740
1678670700000|2023-03-13 01:25:00|183183.4|182977.6|182978.1|182773.4|183191.5|182985.8|182939.1|182700.7|789
1678671000000|2023-03-13 01:30:00|182977.8|182772.7|183035.4|182825.1|183087.7|182921.9|182923|182713.7|799
1678671300000|2023-03-13 01:35:00|183032.8|182824.3|183190.9|182937|183201.7|182958.9|182995.2|182820.5|813
1678671600000|2023-03-13 01:40:00|183191|182937.2|183014.5|182743.1|183191.1|182998.4|182956.1|182647.4|473
1678671900000|2023-03-13 01:45:00|183014|182742.9|182974.2|182735|183027.6|182781.9|182909.7|182713.9|478
1678672200000|2023-03-13 01:50:00|182980|182731.3|182980.8|182747.8|182998.7|182806.1|182936.1|182721|268
1678672500000|2023-03-13 01:55:00|182980.9|182747.9|182971.9|182755.1|183008.6|182832.1|182937.5|182713.8|389
1678672800000|2023-03-13 02:00:00|182972.1|182755.3|182972.8|182729.7|182996|182805.7|182922.3|182729.7|411
1678673100000|2023-03-13 02:05:00|182972.7|182729.5|182710.7|182503.6|182974.2|182791.1|182710.3|182503.2|374
1678673400000|2023-03-13 02:10:00|182710.6|182503.8|182600|182357.3|182896.6|182692.5|182563.1|182325.7|583
1678673700000|2023-03-13 02:15:00|182600.4|182357.5|182634.9|182422.4|182692.3|182517.1|182577.7|182354.6|869
1678674000000|2023-03-13 02:20:00|182632.6|182419.4|182467.1|182242.6|182634.8|182449.2|182400.9|182156.7|771
1678674300000|2023-03-13 02:25:00|182467|182228.3|182141|182011|182470.6|182254.2|182114.2|181984.2|785
1678674600000|2023-03-13 02:30:00|182140.8|182010.8|182030.9|181900.9|182143.2|182013.2|182022.4|181892.4|412
1678674900000|2023-03-13 02:35:00|182030.4|181900.4|182041.6|181911.6|182052.9|181922.9|181996.9|181866.9|543
1678675200000|2023-03-13 02:40:00|182041.7|181911.7|181938|181808|182053.3|181923.3|181825.7|181695.7|726
1678675500000|2023-03-13 02:45:00|181938.1|181808.1|182098.9|181896.6|182104|181939.1|181927.7|181797.7|875
1678675800000|2023-03-13 02:50:00|182099.3|181896.8|181884|181754|182104.1|181935.5|181850.5|181720.5|765
1678676100000|2023-03-13 02:55:00|181883.1|181753.1|181876.7|181746.7|181886.1|181756.1|181868.4|181738.4|337
1678676400000|2023-03-13 03:00:00|181874.6|181744.6|181901.2|181771.2|181905|181775|181852.2|181739.3|305
1678676700000|2023-03-13 03:05:00|181901|181771|181838.9|181708.9|181904|181774|181812.2|181682.2|400
1678677000000|2023-03-13 03:10:00|181839.1|181709.1|181856.6|181726.6|181864.9|181734.9|181838.1|181708.1|719
1678677300000|2023-03-13 03:15:00|181856.8|181726.8|181851.9|181721.9|181864.6|181734.6|181849.6|181719.6|730
1678677600000|2023-03-13 03:20:00|181857.2|181727.2|181997.4|181867.4|182094.9|181933.2|181850.5|181720.5|742
1678677900000|2023-03-13 03:25:00|181997.2|181867.2|182000|181870|182009.3|181879.3|181983.5|181853.5|617
1678678200000|2023-03-13 03:30:00|181999.8|181869.8|181995.3|181865.3|182041.5|181911.5|181982.4|181852.4|527
1678678500000|2023-03-13 03:35:00|181994.8|181864.8|181915.1|181668.9|182008.2|181878.2|181835.4|181627.5|708
1678678800000|2023-03-13 03:40:00|181915.2|181669.2|181956.1|181741.6|181980.1|181789.3|181860.4|181665.9|514
1678679100000|2023-03-13 03:45:00|181956.2|181741.7|181972.1|181842.1|181974.8|181842.7|181899|181741.6|722
1678679400000|2023-03-13 03:50:00|181972|181842|181997.5|181867.5|182018.5|181888.5|181970.6|181840.6|729
1678679700000|2023-03-13 03:55:00|181997.3|181867.3|182013|181883|182040.5|181910.5|181994.4|181864.4|749
1678680000000|2023-03-13 04:00:00|182012.3|181882.3|181915.5|181785.5|182021.9|181891.9|181898.6|181768.6|618
1678680300000|2023-03-13 04:05:00|181915.7|181785.7|181930.5|181800.5|181975.1|181845.1|181915.7|181785.7|625
1678680600000|2023-03-13 04:10:00|181930.4|181800.4|181927.6|181797.6|181938.3|181808.3|181918.9|181788.9|591
1678680900000|2023-03-13 04:15:00|181927.7|181797.7|181963.1|181833.1|181963.6|181833.6|181922.6|181792.6|574
1678681200000|2023-03-13 04:20:00|181963.2|181833.2|181931|181801|181964.8|181834.8|181930.2|181800.2|514
1678681500000|2023-03-13 04:25:00|181931.3|181801.3|181933.8|181803.8|181943.3|181813.3|181914.4|181784.4|484
1678681800000|2023-03-13 04:30:00|181934.4|181804.4|182078.5|181948.5|182159.5|181973.9|181918.5|181788.5|520
1678682100000|2023-03-13 04:35:00|182078.7|181948.7|182029.1|181899.1|182093.3|181963.3|182004.7|181874.7|204
1678682400000|2023-03-13 04:40:00|182028.9|181898.9|182022.3|181892.3|182034.2|181904.2|182014.2|181884.2|130
1678682700000|2023-03-13 04:45:00|182022.2|181892.2|182076.5|181946.5|182077|181947|182006.3|181876.3|313
1678683000000|2023-03-13 04:50:00|182076.7|181946.7|182095.2|181965.2|182113.4|181983.4|182018.7|181888.7|421
1678683300000|2023-03-13 04:55:00|182095|181965|182094.1|181964.1|182147.2|182017.2|182078.3|181948.3|485
1678683600000|2023-03-13 05:00:00|182094.2|181964.2|182135.8|182005.8|182148.7|182018.7|182082.9|181952.9|541
1678683900000|2023-03-13 05:05:00|182135.9|182005.9|182091.8|181961.8|182135.9|182005.9|182079|181949|163
1678684200000|2023-03-13 05:10:00|182096.6|181966.6|182074.2|181944.2|182116.2|181986.2|182033.7|181903.7|254
1678684500000|2023-03-13 05:15:00|182074.3|181944.3|182116.5|181986.5|182121.1|181991.1|182074.3|181944.3|352
1678684800000|2023-03-13 05:20:00|182116.7|181986.7|182109.8|181979.8|182117.2|181987.2|182106.4|181976.4|185
1678685100000|2023-03-13 05:25:00|182114.3|181984.3|182178.7|182048.7|182218.1|182088.1|182114.2|181984.2|507
1678685400000|2023-03-13 05:30:00|182177.9|182047.9|182130.3|182000.3|182187.8|182057.8|182130.2|182000.2|298
1678685700000|2023-03-13 05:35:00|182130.1|182000.1|182214.1|182084.1|182214.2|182084.2|182129|181999|356
1678686000000|2023-03-13 05:40:00|182212.4|182082.4|182193.2|182063.2|182217.6|182087.6|182193.2|182063.2|722
1678686300000|2023-03-13 05:45:00|182193.4|182063.4|182179.1|182049.1|182203.1|182073.1|182144.2|182014.2|805
1678686600000|2023-03-13 05:50:00|182170.8|182040.8|182196.7|182066.7|182203.9|182073.9|182158.1|182028.1|512
1678686900000|2023-03-13 05:55:00|182196.5|182066.5|182270.3|182140.3|182344.8|182214.8|182186.8|182056.8|571
1678687200000|2023-03-13 06:00:00|182270.4|182140.4|182212.4|182082.4|182347.7|182217.7|182209.5|182079.5|559
1678687500000|2023-03-13 06:05:00|182212.2|182082.2|182010.4|181880.4|182212.2|182082.2|182009.9|181879.9|526
1678687800000|2023-03-13 06:10:00|182010.7|181880.7|181910.5|181780.5|182150.3|182020.3|181893.8|181763.8|651
1678688100000|2023-03-13 06:15:00|181906.9|181776.9|181951.9|181821.9|181965.2|181835.2|181871.4|181741.4|596
1678688400000|2023-03-13 06:20:00|181956.3|181826.3|181916.1|181786.1|181959.4|181829.4|181818.8|181688.8|550
1678688700000|2023-03-13 06:25:00|181915.9|181785.9|181873.8|181743.8|181923.8|181793.8|181861.6|181731.6|359
1678689000000|2023-03-13 06:30:00|181873.9|181743.9|181900.6|181770.6|181946.2|181816.2|181746.9|181584.4|424
1678689300000|2023-03-13 06:35:00|181900.8|181770.8|182011.7|181881.7|182070|181901.3|181856.4|181726.4|402
1678689600000|2023-03-13 06:40:00|182011.3|181881.3|181979.7|181849.7|182017.5|181887.5|181974|181844|305
1678689900000|2023-03-13 06:45:00|181979.4|181849.4|181842.5|181712.5|181983.2|181853.2|181836.8|181706.8|338
1678690200000|2023-03-13 06:50:00|181842.6|181712.6|181793.2|181663.2|181875|181745|181714.9|181549.9|557
1678690500000|2023-03-13 06:55:00|181793.4|181663.4|181892.2|181762.2|181909.8|181779.8|181721|181591|687
1678690800000|2023-03-13 07:00:00|181892.4|181762.4|182106.6|181976.6|182183.9|182062.9|181811.5|181715.1|686
1678691100000|2023-03-13 07:05:00|182106.5|181976.5|181954.8|181824.8|182144.9|182014.9|181902|181772|758
1678691400000|2023-03-13 07:10:00|181953.9|181823.9|182045.3|181915.3|182048.7|181918.7|181904.6|181774.6|865
1678691700000|2023-03-13 07:15:00|182043.9|181913.9|182076.7|181946.7|182171.9|182053|181976.6|181886.6|869
1678692000000|2023-03-13 07:20:00|182075.9|181945.9|182081.1|181951.1|182129.6|182039.6|181976|181865.6|728
1678692300000|2023-03-13 07:25:00|182076.7|181946.7|182054.2|181964.2|182149|182046.8|181987.1|181879.8|797
1678692600000|2023-03-13 07:30:00|182054.5|181964.5|182051.2|181961.2|182080.9|181964.5|181803.3|181692.5|818
1678692900000|2023-03-13 07:35:00|182051.3|181961.3|181989.3|181859.3|182078|181988|181899.9|181809.9|736
1678693200000|2023-03-13 07:40:00|181987.8|181857.8|181844.9|181714.9|182011.6|181881.6|181826.3|181696.3|620
1678693500000|2023-03-13 07:45:00|181841|181711|181916.4|181786.4|181936.6|181813.9|181753.6|181651.6|717
1678693800000|2023-03-13 07:50:00|181917.3|181787.3|181753.9|181663.9|181978.6|181848.6|181736.6|181636.8|655
1678694100000|2023-03-13 07:55:00|181753.4|181663.4|181304.1|181174.1|181760.1|181670.1|181276|181174.1|567
1678694400000|2023-03-13 08:00:00|181304.3|181174.3|181166|181076|181307|181203.1|181100.8|181010.8|768
1678694700000|2023-03-13 08:05:00|181166.6|181076.6|181261|181171|181275.8|181185.8|181075.7|180985.7|653
1678695000000|2023-03-13 08:10:00|181261.2|181171.2|181087.6|180997.6|181269.8|181179.8|181082.2|180992.2|588
1678695300000|2023-03-13 08:15:00|181087.5|180997.5|181203.2|181113.2|181257.9|181167.9|181013.6|180923.6|717
1678695600000|2023-03-13 08:20:00|181203.4|181113.4|181077.1|180987.1|181203.6|181113.6|181002.8|180912.8|784
1678695900000|2023-03-13 08:25:00|181077.3|180987.3|181368.5|181278.5|181383.8|181293.8|181047.8|180957.8|749
1678696200000|2023-03-13 08:30:00|181368.3|181278.3|181506.8|181416.8|181565.1|181475.1|181324.7|181234.7|815
1678696500000|2023-03-13 08:35:00|181510.7|181420.7|181312.7|181222.7|181515.4|181425.4|181271.2|181181.2|812
1678696800000|2023-03-13 08:40:00|181312.4|181222.4|181294.3|181204.3|181479.5|181389.5|181269.1|181179.1|822
1678697100000|2023-03-13 08:45:00|181282.9|181192.9|181148|181058|181384|181294|181119.1|181029.1|908
1678697400000|2023-03-13 08:50:00|181147.9|181057.9|181131.9|181041.9|181200.4|181110.4|181086.2|180996.2|815
1678697700000|2023-03-13 08:55:00|181105.9|181015.9|181399.4|181309.4|181419.4|181329.4|181088.7|180998.7|867
1678698000000|2023-03-13 09:00:00|181402.3|181312.3|181561.8|181471.8|181573.5|181483.5|181339.2|181249.2|809
1678698300000|2023-03-13 09:05:00|181559.5|181469.5|181559.5|181469.5|181631.4|181541.4|181327.7|181237.7|875
1678698600000|2023-03-13 09:10:00|181559.4|181469.4|181614.8|181524.8|181628.9|181538.9|181510.4|181420.4|871
1678698900000|2023-03-13 09:15:00|181614.3|181524.3|181664.5|181574.5|181737.9|181647.9|181611|181521|791
1678699200000|2023-03-13 09:20:00|181663.7|181573.7|181698.4|181608.4|181727.8|181637.8|181495.6|181405.6|938
1678699500000|2023-03-13 09:25:00|181704.2|181614.2|181833.3|181743.3|181871.6|181781.6|181695.1|181605.1|924
1678699800000|2023-03-13 09:30:00|181833.7|181743.7|181976.9|181886.9|182125.8|182035.8|181828.8|181738.8|1032
1678700100000|2023-03-13 09:35:00|181984.5|181894.5|181955.7|181865.7|182082|181992|181814.3|181724.3|983
1678700400000|2023-03-13 09:40:00|181951.5|181861.5|182072.1|181982.1|182176.7|182086.7|181693.8|181603.8|934
1678700700000|2023-03-13 09:45:00|182072|181982|181865|181775|182073.4|181983.4|181840.4|181750.4|978
1678701000000|2023-03-13 09:50:00|181864.9|181774.9|181817.9|181727.9|181873.9|181783.9|181676.1|181586.1|984
1678701300000|2023-03-13 09:55:00|181819.2|181729.2|182167.5|182077.5|182173.9|182083.9|181702.8|181612.8|943
1678701600000|2023-03-13 10:00:00|182168.3|182078.3|182065.9|181975.9|182211.9|182121.9|181974.8|181884.8|917
1678701900000|2023-03-13 10:05:00|182065.7|181975.7|181874.3|181784.3|182148.3|182058.3|181872.4|181782.4|816
1678702200000|2023-03-13 10:10:00|181874|181784|182067.8|181977.8|182067.8|181977.8|181778.2|181688.2|636
1678702500000|2023-03-13 10:15:00|182068.2|181978.2|182027.7|181937.7|182322.5|182232.5|181999.2|181909.2|695
1678702800000|2023-03-13 10:20:00|182024.3|181934.3|182165.4|182075.4|182238.4|182148.4|181900.1|181810.1|838
1678703100000|2023-03-13 10:25:00|182164.5|182074.5|182242.3|182152.3|182309.6|182219.6|182128.5|182014.3|883
1678703400000|2023-03-13 10:30:00|182241|182151|182086|181996|182311.8|182221.8|182054.4|181964.4|805
1678703700000|2023-03-13 10:35:00|182096.3|182006.3|182118.9|182028.9|182202.6|182112.6|181927.3|181814.3|770
1678704000000|2023-03-13 10:40:00|182119|182029|182252|182162|182268.1|182178.1|182073.6|181983.6|710
1678704300000|2023-03-13 10:45:00|182252.2|182162.2|182460.9|182330.9|182641.6|182551.6|182234|182144|918
1678704600000|2023-03-13 10:50:00|182460.6|182330.6|182574.1|182484.1|182602.9|182512.9|182449.1|182330.6|833
1678704900000|2023-03-13 10:55:00|182574.3|182484.3|182266.9|182176.9|182599.4|182509.4|182223.5|182133.5|795
1678705200000|2023-03-13 11:00:00|182258.9|182168.9|182076.7|181986.7|182338.3|182248.3|182052.9|181962.9|926
1678705500000|2023-03-13 11:05:00|182076.4|181986.4|181934.6|181844.6|182099.6|182009.6|181727.2|181637.2|844
1678705800000|2023-03-13 11:10:00|181934.7|181844.7|182096.7|182006.7|182112.4|182022.4|181889.5|181799.5|780
1678706100000|2023-03-13 11:15:00|182097.1|182007.1|182219.5|182129.5|182308.8|182218.8|182095.3|182005.3|811
1678706400000|2023-03-13 11:20:00|182219.9|182129.9|182278.3|182188.3|182314.7|182224.7|182140.8|182050.8|896
1678706700000|2023-03-13 11:25:00|182278.1|182188.1|182260.2|182170.2|182309.9|182219.9|182210.6|182120.6|863
1678707000000|2023-03-13 11:30:00|182266.5|182176.5|182347.2|182257.2|182356.7|182266.7|182148.9|182058.9|845
1678707300000|2023-03-13 11:35:00|182347.3|182257.3|182356|182266|182379.8|182289.8|182237|182147|802
1678707600000|2023-03-13 11:40:00|182356.8|182266.8|182287.5|182197.5|182401.8|182311.8|182216.7|182089.6|884
1678707900000|2023-03-13 11:45:00|182287.2|182197.2|182152|182062|182293.4|182203.4|182136.8|182027.1|867
1678708200000|2023-03-13 11:50:00|182153.8|182063.8|182026.4|181896.4|182158.1|182068.1|181947.8|181857.8|923
1678708500000|2023-03-13 11:55:00|182026.5|181896.5|182014.6|181924.6|182046.5|181955.5|181907.6|181798.1|914
1678708800000|2023-03-13 12:00:00|182028.9|181938.9|182078.9|181948.9|182197.7|182107.7|182011.2|181889.7|914
1678709100000|2023-03-13 12:05:00|182078|181948|181938.9|181848.9|182078|181948|181877.3|181787.3|787
1678709400000|2023-03-13 12:10:00|181941.5|181851.5|182081.8|181991.8|182344.1|182237.8|181935.3|181845.3|846
1678709700000|2023-03-13 12:15:00|182071.7|181981.7|182203.6|182073.6|182302.9|182212.9|181995.2|181865.2|882
1678710000000|2023-03-13 12:20:00|182200.4|182070.4|182003.6|181873.6|182268|182138|182002.2|181872.2|924
1678710300000|2023-03-13 12:25:00|182007.9|181877.9|181968.2|181878.2|182177.3|182047.3|181948.2|181825.8|840
1678710600000|2023-03-13 12:30:00|181968|181878|182007.3|181877.3|182238.1|182108.1|181855.5|181725.5|994
1678710900000|2023-03-13 12:35:00|181985.9|181855.9|181545|181455|182027.7|181864.2|181533.8|181403.8|887
1678711200000|2023-03-13 12:40:00|181544.3|181454.3|181497.4|181367.4|181754|181652.2|181363|181233|882
1678711500000|2023-03-13 12:45:00|181499|181369|181769.1|181639.1|181851.5|181721.5|181418.1|181328.1|950
1678711800000|2023-03-13 12:50:00|181765.4|181635.4|181862.3|181732.3|181875.7|181745.7|181445.6|181319.3|1055
1678712100000|2023-03-13 12:55:00|181862.5|181732.5|181674.9|181584.9|181972.5|181842.5|181587.9|181457.9|956
1678712400000|2023-03-13 13:00:00|181673.4|181583.4|181764.1|181634.1|182179.8|182011.5|181661.8|181503.6|996
1678712700000|2023-03-13 13:05:00|181764|181634|181887|181797|182052.3|181922.3|181724.2|181594.2|880
1678713000000|2023-03-13 13:10:00|181886|181796|181742.4|181652.4|181903.1|181813.1|181717.2|181590.1|864
1678713300000|2023-03-13 13:15:00|181742.3|181652.3|181711|181621|181749.2|181655.5|181588.7|181498.7|774
1678713600000|2023-03-13 13:20:00|181711.1|181621.1|181781.3|181691.3|181944.8|181814.8|181658.3|181529|897
1678713900000|2023-03-13 13:25:00|181800.8|181670.8|181882|181792|181956.3|181866.3|181785|181670.8|936
1678714200000|2023-03-13 13:30:00|181882.1|181792.1|181671.5|181581.5|181918.3|181825.9|181575.7|181485.7|946
1678714500000|2023-03-13 13:35:00|181671.2|181581.2|181804.2|181714.2|181878.4|181788.4|181621.3|181531.3|968
1678714800000|2023-03-13 13:40:00|181803.3|181713.3|181685.7|181595.7|181803.7|181713.7|181635.7|181528.2|831
1678715100000|2023-03-13 13:45:00|181676|181586|181534.7|181444.7|181707.8|181617.8|181264.2|181134.2|916
1678715400000|2023-03-13 13:50:00|181534.1|181444.1|181406.6|181316.6|181592.2|181462.2|181268.8|181138.8|829
1678715700000|2023-03-13 13:55:00|181407.7|181317.7|181859.5|181769.5|181861.6|181771.6|181405.6|181315.6|781
1678716000000|2023-03-13 14:00:00|181859.6|181769.6|181690.3|181600.3|181928.6|181838.6|181598.8|181508.8|923
1678716300000|2023-03-13 14:05:00|181687.2|181597.2|181818.2|181728.2|181910.8|181814.8|181676.7|181586.7|872
1678716600000|2023-03-13 14:10:00|181818.3|181728.3|181771.5|181681.5|181848.5|181758.5|181692.4|181602.4|755
1678716900000|2023-03-13 14:15:00|181771.3|181681.3|182053.4|181963.4|182060.2|181970.2|181767.9|181677.9|849
1678717200000|2023-03-13 14:20:00|182053.3|181963.3|182165.7|182075.7|182200.2|182110.2|181887.2|181797.2|774
1678717500000|2023-03-13 14:25:00|182164.3|182074.3|182271.2|182141.2|182312.1|182196.7|181992.7|181873.4|846
1678717800000|2023-03-13 14:30:00|182255.2|182165.2|182118.1|182028.1|182258.4|182168.4|182042.8|181912.8|819
1678718100000|2023-03-13 14:35:00|182118.2|182028.2|182166.1|182036.1|182175|182057.4|181921.2|181831.2|827
1678718400000|2023-03-13 14:40:00|182166.4|182036.4|182056.8|181926.8|182166.4|182048.3|181850.8|181720.8|900
1678718700000|2023-03-13 14:45:00|182057|181927|182261.1|182131.1|182343.7|182213.7|182039.2|181920.8|929
1678719000000|2023-03-13 14:50:00|182261.4|182131.4|182374.6|182284.6|182487.4|182397.4|182197|182103|841
1678719300000|2023-03-13 14:55:00|182402.3|182312.3|182270.4|182180.4|182411.9|182321.9|182177.5|182087.5|723
1678719600000|2023-03-13 15:00:00|182271.3|182181.3|182306.9|182216.9|182324.9|182234.9|182159.6|182069.6|781
1678719900000|2023-03-13 15:05:00|182306.1|182216.1|182369.3|182279.3|182428.5|182338.5|182286.3|182196.3|789
1678720200000|2023-03-13 15:10:00|182370.4|182280.4|182222.9|182092.9|182392.4|182280.9|182120.1|182030.1|769
1678720500000|2023-03-13 15:15:00|182222.8|182092.8|181907.4|181817.4|182240.4|182110.4|181907.2|181783.3|767
1678720800000|2023-03-13 15:20:00|181907.2|181817.2|182154.2|182024.2|182182.1|182052.1|181875|181785|721
1678721100000|2023-03-13 15:25:00|182153.2|182023.2|181854.2|181764.2|182184|182065.2|181805.7|181715.7|685
1678721400000|2023-03-13 15:30:00|181850.5|181760.5|182046.5|181956.5|182074|181984|181795|181705|696
1678721700000|2023-03-13 15:35:00|182046.6|181956.6|182094|182004|182209.9|182079.9|182044|181936.3|713
1678722000000|2023-03-13 15:40:00|182092.6|182002.6|182032.9|181942.9|182162.5|182072.5|182014.8|181924.8|747
1678722300000|2023-03-13 15:45:00|182033.2|181943.2|182003.2|181913.2|182152.5|182062.5|182000.8|181910.8|683
1678722600000|2023-03-13 15:50:00|182004.3|181914.3|181943.3|181853.3|182068.2|181978.2|181851.4|181761.4|641
1678722900000|2023-03-13 15:55:00|181951.8|181861.8|181904.6|181814.6|182182.5|182081.9|181903.2|181813.2|935
1678723200000|2023-03-13 16:00:00|181903|181813|182090.9|181960.9|182202.7|182072.7|181865.9|181775.9|911
1678723500000|2023-03-13 16:05:00|182090.7|181960.7|182079.4|181949.4|182110.6|181980.6|181976.7|181846.7|944
1678723800000|2023-03-13 16:10:00|182079.7|181949.7|182187|182057|182194.3|182073.7|182052|181922|950
1678724100000|2023-03-13 16:15:00|182186.8|182056.8|182059.8|181929.8|182198.7|182068.7|181981.8|181851.8|910
1678724400000|2023-03-13 16:20:00|182059.9|181929.9|182149.5|182059.5|182203.6|182110.8|182027|181929.9|630
1678724700000|2023-03-13 16:25:00|182149.7|182059.7|182112.1|181982.1|182230.4|182140.4|182102.9|181972.9|950
1678725000000|2023-03-13 16:30:00|182113.9|181983.9|182173.9|182083.9|182181.9|182091.8|182077.1|181947.1|661
1678725300000|2023-03-13 16:35:00|182174.4|182084.4|182199.1|182069.1|182212.5|182122.5|182056.8|181926.8|811
1678725600000|2023-03-13 16:40:00|182198.2|182068.2|182103.6|182013.6|182217.4|182107|182042.5|181952.5|854
1678725900000|2023-03-13 16:45:00|182116.5|181986.5|182152.9|182022.9|182188.3|182058.3|182027.9|181937.9|779
1678726200000|2023-03-13 16:50:00|182152.8|182022.8|182064.4|181974.4|182156.1|182026.1|182024.3|181934.3|707
1678726500000|2023-03-13 16:55:00|182064.3|181974.3|182045.7|181915.7|182215.3|182108.5|181983.2|181893.2|528
1678726800000|2023-03-13 17:00:00|182050.2|181920.2|182201.9|182071.9|182218|182088|181999.8|181869.8|935
1678727100000|2023-03-13 17:05:00|182203.1|182073.1|181616.4|181486.4|182219|182089|181606.6|181429.4|890
1678727400000|2023-03-13 17:10:00|181662.9|181532.9|181981.8|181851.8|181981.9|181851.9|181662.9|181532.9|735
1678727700000|2023-03-13 17:15:00|181980.2|181850.2|181973.4|181843.4|182016.8|181886.8|181873.1|181783.1|550
1678728000000|2023-03-13 17:20:00|181975.6|181845.6|182088|181958|182156.8|182026.8|181975.6|181845.6|1032
1678728300000|2023-03-13 17:25:00|182102.7|181972.7|182057.9|181967.9|182158.8|182028.8|182049.9|181919.9|911
1678728600000|2023-03-13 17:30:00|182057.7|181967.7|182104.6|182014.6|182222.9|182092.9|182053.5|181963.5|757
1678728900000|2023-03-13 17:35:00|182104.7|182014.7|181889.6|181759.6|182111.9|182021.9|181853.4|181758.8|866
1678729200000|2023-03-13 17:40:00|181892.8|181762.8|182055.4|181925.4|182142.4|182012.4|181831.6|181721.8|823
1678729500000|2023-03-13 17:45:00|182053.7|181923.7|182091|182001|182197.7|182067.7|182053.5|181923.5|626
1678729800000|2023-03-13 17:50:00|182087|181997|182086.1|181956.1|182176.7|182064.3|182043.9|181940.7|782
1678730100000|2023-03-13 17:55:00|182087.4|181957.4|182051.4|181921.4|182089.2|181959.2|182014.2|181884.2|479
1678730400000|2023-03-13 18:00:00|182050.4|181920.4|182103.9|181973.9|182175.2|182045.2|182024.2|181894.2|620
1678730700000|2023-03-13 18:05:00|182104.2|181974.2|182212.2|182082.2|182294.8|182164.8|182094.5|181964.5|862
1678731000000|2023-03-13 18:10:00|182214|182084|182191.1|182061.1|182232.7|182102.7|182144.4|182014.4|786
1678731300000|2023-03-13 18:15:00|182191|182061|182169.4|182039.4|182225.5|182095.5|182129.1|181999.1|610
1678731600000|2023-03-13 18:20:00|182171.8|182041.8|182010.5|181880.5|182203.4|182088.8|182010.5|181880.5|606
1678731900000|2023-03-13 18:25:00|182010.2|181880.2|182196.3|182066.3|182211.2|182081.2|181987.6|181857.6|930
1678732200000|2023-03-13 18:30:00|182195.4|182065.4|182086.3|181956.3|182195.4|182065.4|182018.6|181888.6|764
1678732500000|2023-03-13 18:35:00|182087|181957|182160.6|182030.6|182197.5|182067.5|182081.9|181951.9|775
1678732800000|2023-03-13 18:40:00|182162.9|182032.9|182056.7|181926.7|182162.9|182032.9|182018.3|181888.3|703
1678733100000|2023-03-13 18:45:00|182057.4|181927.4|182047.7|181917.7|182199.5|182069.5|182025.8|181895.8|825
1678733400000|2023-03-13 18:50:00|182047.8|181917.8|182081.9|181951.9|182091.6|181961.6|182038.3|181908.3|479
1678733700000|2023-03-13 18:55:00|182081.8|181951.8|182120.3|181990.3|182157.1|182027.1|182050|181920|552
1678734000000|2023-03-13 19:00:00|182125.7|181995.7|182237|182107|182277.5|182147.5|182053.4|181923.4|783
1678734300000|2023-03-13 19:05:00|182237.8|182107.8|182193.1|182063.1|182251.7|182121.7|182092.1|181962.1|738
1678734600000|2023-03-13 19:10:00|182193.2|182063.2|182233.4|182103.4|182287.7|182157.7|182187.6|182057.6|627
1678734900000|2023-03-13 19:15:00|182232.7|182102.7|182278|182148|182324.6|182194.6|182183|182053|689
1678735200000|2023-03-13 19:20:00|182277.9|182147.9|182290.6|182160.6|182427|182297|182235.1|182105.1|790
1678735500000|2023-03-13 19:25:00|182290.5|182160.5|182217.9|182087.9|182290.6|182160.6|182196.2|182066.2|763
1678735800000|2023-03-13 19:30:00|182216.9|182086.9|182200.4|182070.4|182239.2|182109.2|182161|182031|708
1678736100000|2023-03-13 19:35:00|182200.3|182070.3|182160|182030|182231.6|182101.6|182158.8|182028.8|607
1678736400000|2023-03-13 19:40:00|182157.9|182027.9|182082.6|181952.6|182192|182062|181990.5|181860.5|367
1678736700000|2023-03-13 19:45:00|182082.7|181952.7|182064.3|181934.3|182104.3|181974.3|182043|181913|568
1678737000000|2023-03-13 19:50:00|182064.7|181934.7|182100.4|181970.4|182121|181991|182064.7|181934.7|323
1678737300000|2023-03-13 19:55:00|182100.3|181970.3|182122.9|181992.9|182154.9|182024.9|182100.3|181970.3|304
1678737600000|2023-03-13 20:00:00|182123.1|181993.1|182135|182005|182225.5|182065.9|182113.1|181950.8|174
1678737900000|2023-03-13 20:05:00|182111.3|182021.3|182143.3|182013.3|182145.5|182038.7|182111.3|182012.6|61
1678738200000|2023-03-13 20:10:00|182144.5|182014.5|182202.9|182072.9|182205|182075|182144.2|182014.2|76
1678738500000|2023-03-13 20:15:00|182203.8|182073.8|182187.6|182097.6|182205.4|182100|182154.9|182046|119
1678738800000|2023-03-13 20:20:00|182194.3|182104.3|182197.7|182067.7|182222.4|182104.4|182185.1|182067.6|113
1678739100000|2023-03-13 20:25:00|182198.2|182068.2|182283.2|182153.2|182367.3|182153.3|182154.7|182024.7|214
1678739400000|2023-03-13 20:30:00|182283.1|182153.1|182261|182131|182286.3|182156.3|182257.8|182127.8|147
1678739700000|2023-03-13 20:35:00|182261.1|182131.1|182256|182126|182265.6|182135.6|182252.6|182122.6|80
1678740000000|2023-03-13 20:40:00|182255.7|182125.7|182312|182081.3|182320.1|182151.6|182251.3|182066.3|355
1678740300000|2023-03-13 20:45:00|182321|182071.2|182303|182076.8|182358|182138.3|182235.6|182050.4|491
1678740600000|2023-03-13 20:50:00|182302.6|182076.5|182314.9|182090.6|182320.7|182142.1|182241.7|182061.5|320
1678740900000|2023-03-13 20:55:00|182323.9|182083.7|182186.6|181844.6|182323.9|182083.7|182013.6|181671.6|453
1678741200000|2023-03-13 21:00:00|182207.2|181865.2|182207.2|181865.2|182207.2|181865.2|182207.2|181865.2|1
1678741500000|2023-03-13 21:05:00|182220.7|181878.7|182220.7|181878.7|182220.7|181878.7|182220.7|181878.7|1
1678741800000|2023-03-13 21:10:00|182215.2|181873.2|182209.6|181867.6|182219.3|181877.3|182207.5|181865.5|8
1678742100000|2023-03-13 21:15:00|182207.3|181865.3|182170|181828|182221.3|181879.3|182161.2|181819.2|30
1678742400000|2023-03-13 21:20:00|182164|181822|182170.5|181828.5|182171.1|181829.1|182163.6|181821.6|28
1678742700000|2023-03-13 21:25:00|182170.9|181828.9|182170.7|181828.7|182170.9|181828.9|182170.6|181828.6|4
1678743000000|2023-03-13 21:30:00|182263.5|181921.5|182245.5|181903.5|182264.9|181922.9|182224.9|181882.9|123
1678743300000|2023-03-13 21:35:00|182245.9|181903.9|182247.7|181905.7|182247.7|181905.7|182221|181879|15
1678743600000|2023-03-13 21:40:00|182233.6|181891.6|182232.2|181890.2|182233.6|181891.6|182197.9|181855.9|24
1678743900000|2023-03-13 21:45:00|182242.3|181900.3|182244.1|181902.1|182244.5|181902.5|182199.6|181857.6|23
1678744200000|2023-03-13 21:50:00|182238.5|181896.5|182245.3|181903.3|182282.7|181940.7|182207.5|181865.5|314
1678744500000|2023-03-13 21:55:00|182244|181902|182174.3|181832.3|182300.8|181958.8|182163.2|181821.2|279
1678744800000|2023-03-13 22:00:00|182203.1|181861.1|182203.1|181861.1|182203.1|181861.1|182203.1|181861.1|1
1678745400000|2023-03-13 22:10:00|182262.2|181920.2|182281.5|181939.5|182331.5|181989.5|182233.5|181891.5|341
1678745700000|2023-03-13 22:15:00|182281.6|181939.6|182325|181983|182335.4|181993.4|182273.6|181931.6|86
1678746000000|2023-03-13 22:20:00|182326.7|181984.7|182307.4|181965.4|182332.2|181990.2|182301.9|181959.9|119
1678746300000|2023-03-13 22:25:00|182307|181965|182312.4|181970.4|182332.1|181990.1|182264.7|181922.7|90
1678746600000|2023-03-13 22:30:00|182329.7|181987.7|182319.6|181977.6|182332.1|181990.1|182309.9|181967.9|104
1678746900000|2023-03-13 22:35:00|182319.5|181977.5|182321.9|181979.9|182338.9|181996.9|182314|181972|104
1678747200000|2023-03-13 22:40:00|182322.1|181980.1|182330.2|181988.2|182340.6|181998.6|182321.1|181979.1|104
1678747500000|2023-03-13 22:45:00|182329.4|181987.4|182331.3|181989.3|182347.5|182005.5|182312.6|181970.6|107
1678747800000|2023-03-13 22:50:00|182331.8|181989.8|182289.4|181947.4|182345.1|182003.1|182286.9|181944.9|106
1678748100000|2023-03-13 22:55:00|182289.9|181947.9|182334.3|181992.3|182351.6|182009.6|182285.5|181943.5|82
1678748400000|2023-03-13 23:00:00|182319.3|181977.3|182291.7|181949.7|182347.7|182005.7|182280.9|181938.9|178
1678748700000|2023-03-13 23:05:00|182280.3|181938.3|182238.4|181896.4|182307.3|181965.3|182222.4|181880.4|243
1678749000000|2023-03-13 23:10:00|182240.9|181898.9|182239.5|181897.5|182242|181929.1|182201.8|181878.6|112
1678749300000|2023-03-13 23:15:00|182236.3|181894.3|182202.8|181919.5|182245.1|181926|182190.1|181894.3|72
1678749600000|2023-03-13 23:20:00|182202.1|181919|182241.4|181910.3|182242.9|181928|182186.6|181866.6|62
1678749900000|2023-03-13 23:25:00|182240.4|181909.8|182203.2|181919.7|182246.4|181926.8|182202.9|181897.8|120
1678750200000|2023-03-13 23:30:00|182213.7|181910.4|182329.3|181987.3|182334.6|181997.8|182201|181905|163
1678750500000|2023-03-13 23:35:00|182329.4|181987.4|182342.4|182004.6|182342.7|182028.4|182291.6|181985|131
1678750800000|2023-03-13 23:40:00|182342|182004.5|182312.2|181970.2|182343.1|182016.2|182308.1|181966.1|206
1678751100000|2023-03-13 23:45:00|182310.8|181968.8|182305.8|182027.4|182348|182038.2|182286.6|181966.6|230
1678751400000|2023-03-13 23:50:00|182306.2|182027.5|182340.4|182025|182347.2|182037.5|182305.8|182007.7|152
1678751700000|2023-03-13 23:55:00|182334.5|182022.9|182381.6|182039.6|182398.9|182056.9|182309.2|182013.6|183
1678752000000|2023-03-14 00:00:00|182380.7|182038.7|182436.5|182094.5|182482.9|182158.6|182374.9|182032.9|279
1678752300000|2023-03-14 00:05:00|182436.2|182094.2|182459.1|182145.4|182494.6|182171.1|182428.8|182086.8|292
1678752600000|2023-03-14 00:10:00|182463.4|182166.9|182459.4|182117.4|182500.2|182172.1|182404.6|182062.6|303
1678752900000|2023-03-14 00:15:00|182459.6|182117.6|182454.9|182112.9|182474.5|182132.5|182401.1|182059.1|380
1678753200000|2023-03-14 00:20:00|182455|182113|182417.4|182075.4|182469.7|182127.7|182397.2|182055.2|366
1678753500000|2023-03-14 00:25:00|182417.3|182075.3|182411.7|182069.7|182431.3|182089.3|182384.9|182042.9|310
1678753800000|2023-03-14 00:30:00|182412.9|182070.9|182456.4|182114.4|182477.2|182135.2|182396.3|182054.3|426
1678754100000|2023-03-14 00:35:00|182456.6|182114.6|182463.2|182188.5|182487.1|182212.7|182440.9|182114.6|344
1678754400000|2023-03-14 00:40:00|182463|182188.3|182380|182076.6|182478.5|182207.4|182313.9|182059|309
1678754700000|2023-03-14 00:45:00|182380.1|182076.7|182152.5|182022.5|182389.6|182078|182146.7|181962.5|738
1678755000000|2023-03-14 00:50:00|182152.6|182022.6|181889.9|181759.9|182233.9|182067.7|181854.6|181724.6|570
1678755300000|2023-03-14 00:55:00|181890.4|181760.4|182043.3|181913.3|182291.4|182100.4|181876.8|181746.8|693
1678755600000|2023-03-14 01:00:00|182045.2|181915.2|182112.3|181982.3|182120.2|181990.2|182041.2|181911.2|425
1678755900000|2023-03-14 01:05:00|182112.4|181982.4|182275.1|182067.6|182340.6|182172.1|182106.8|181976.8|558
1678756200000|2023-03-14 01:10:00|182274.9|182067.4|182355.6|182082.9|182372.1|182122.1|182244.2|181999.7|788
1678756500000|2023-03-14 01:15:00|182355.1|182082.8|182329.1|182074.1|182357.3|182087.5|182304.2|182052.6|834
1678756800000|2023-03-14 01:20:00|182329.4|182073.8|182031.5|181761.5|182329.6|182073.8|181944.4|181669.2|816
1678757100000|2023-03-14 01:25:00|182031.3|181761.4|182145.7|181873|182238.4|181964.5|182031.3|181749.6|678
1678757400000|2023-03-14 01:30:00|182145.5|181872.6|182138.1|181854.2|182212.4|181932.5|182109.2|181820.2|773
1678757700000|2023-03-14 01:35:00|182138.8|181854.3|182213.6|181909.2|182232.5|181950.5|182133|181839.3|681
1678758000000|2023-03-14 01:40:00|182206.8|181908.9|182229.1|181929.1|182248.5|181978.6|182172.5|181878.6|525
1678758300000|2023-03-14 01:45:00|182229.2|181932.3|182308.6|181996.8|182328.8|182004.3|182190.1|181904.6|741
1678758600000|2023-03-14 01:50:00|182308.4|181995.8|182316.3|182046.7|182351.5|182049.6|182285|181984.2|560
1678758900000|2023-03-14 01:55:00|182295.3|182046.2|182293.1|181982.5|182336.6|182048.7|182285.3|181968.9|352
1678759200000|2023-03-14 02:00:00|182293.4|181986.2|182308.4|181993.6|182319|182035.3|182285.4|181970.5|587
1678759500000|2023-03-14 02:05:00|182308.3|181993.5|182327.8|182037.1|182342.4|182053.5|182259.1|181968.2|614
1678759800000|2023-03-14 02:10:00|182328|182037.3|182283.1|181996.1|182339.4|182052.2|182268|181950.5|333
1678760100000|2023-03-14 02:15:00|182282.3|181996.3|182439.6|182114|182451.2|182122.4|182252|181955.8|618
1678760400000|2023-03-14 02:20:00|182440.8|182112.5|182411|182106|182450.5|182136.8|182399.6|182073.6|638
1678760700000|2023-03-14 02:25:00|182416.3|182100.9|182429.8|182130.6|182459.4|182150.1|182402.6|182082.4|617
1678761000000|2023-03-14 02:30:00|182429.5|182130.7|182454.8|182164.4|182471.5|182189.1|182416.8|182109.2|785
1678761300000|2023-03-14 02:35:00|182455.7|182170.4|182458.4|182194.1|182471.9|182194.3|182448.4|182154.6|333
1678761600000|2023-03-14 02:40:00|182458.7|182193.8|182453.1|182184.7|182468.9|182196.2|182445.4|182165.6|383
1678761900000|2023-03-14 02:45:00|182452.7|182184.4|182412.9|182127.7|182461.9|182189.2|182404|182112.3|632
1678762200000|2023-03-14 02:50:00|182407.4|182137.8|182460.7|182219.1|182474.4|182222.2|182405.9|182112.6|459
1678762500000|2023-03-14 02:55:00|182461.4|182219.4|182466.1|182210.2|182476.2|182231.1|182437.4|182162.8|513
1678762800000|2023-03-14 03:00:00|182466.3|182208|182495.4|182276.2|182500.5|182283|182452.3|182198.6|756
1678763100000|2023-03-14 03:05:00|182495.2|182280.9|182498.2|182275|182504.5|182340.9|182461.4|182270.6|786
1678763400000|2023-03-14 03:10:00|182498|182275.1|182477.8|182228.2|182506.6|182285.6|182446|182205.6|678
1678763700000|2023-03-14 03:15:00|182478|182228.3|182462.2|182233.1|182478.2|182246.6|182460.3|182224.8|440
1678764000000|2023-03-14 03:20:00|182469|182225.6|182467.1|182227.9|182470.8|182243.1|182450.8|182214.8|628
1678764300000|2023-03-14 03:25:00|182466.6|182227.7|182506.8|182300.5|182509.3|182303.4|182451.7|182226.8|614
1678764600000|2023-03-14 03:30:00|182507.8|182299.7|182405.3|182143|182510.2|182331.7|182397.2|182136.7|840
1678764900000|2023-03-14 03:35:00|182405.4|182142.8|182456.5|182194.7|182467|182207.7|182402.4|182139.9|671
1678765200000|2023-03-14 03:40:00|182455.4|182192.8|182414.2|182154.2|182457.8|182202.7|182378|182111|777
1678765500000|2023-03-14 03:45:00|182413.4|182152.3|182374|182116.8|182422.7|182161.8|182341.2|182087.1|670
1678765800000|2023-03-14 03:50:00|182372.4|182116.2|182385.7|182095.9|182385.7|182118.2|182365.4|182093.3|510
1678766100000|2023-03-14 03:55:00|182384.5|182096|182435.4|182176.3|182445.1|182178.3|182359.4|182089.8|649
1678766400000|2023-03-14 04:00:00|182433.8|182176.1|182435.8|182182.4|182445.5|182203.5|182395.3|182152.5|783
1678766700000|2023-03-14 04:05:00|182436.2|182182.2|182382.4|182107.4|182437.7|182191.7|182371.2|182105.9|704
1678767000000|2023-03-14 04:10:00|182383.4|182108.4|182316.4|182070.7|182391.1|182123.4|182296.2|182047.5|545
1678767300000|2023-03-14 04:15:00|182316|182072.6|182321.2|182081.7|182328.5|182087.1|182296.9|182062.9|635
1678767600000|2023-03-14 04:20:00|182321.3|182081.9|182415.6|182127.3|182420|182146.3|182292.6|182048.2|544
1678767900000|2023-03-14 04:25:00|182416|182127.4|182496|182274.3|182509.8|182286.2|182399.8|182114.9|408
1678768200000|2023-03-14 04:30:00|182495.7|182272.6|182463.7|182333.7|182504.7|182347.4|182460.7|182272.6|815
1678768500000|2023-03-14 04:35:00|182463.5|182333.5|182482|182352|182494.9|182359.5|182443.6|182279.7|551
1678768800000|2023-03-14 04:40:00|182481.7|182351.7|182479.6|182349.6|182506.2|182376.2|182474.3|182344.3|557
1678769100000|2023-03-14 04:45:00|182479.8|182349.8|182479.9|182349.9|182493|182363|182479.5|182349.5|466
1678769400000|2023-03-14 04:50:00|182479.5|182349.5|182661.1|182457.3|182715|182499.5|182477.3|182320.1|664
1678769700000|2023-03-14 04:55:00|182660.8|182457.2|182607.3|182406.6|182669|182462.1|182569.4|182399|795
1678770000000|2023-03-14 05:00:00|182609.1|182406.1|182593.4|182384.9|182625.2|182461.7|182565.3|182381.4|580
1678770300000|2023-03-14 05:05:00|182593.7|182385.1|182560.5|182339.7|182610|182443.1|182548.2|182337.9|376
1678770600000|2023-03-14 05:10:00|182557.5|182336.9|182473.3|182255.6|182558.6|182336.9|182418.8|182241.9|581
1678770900000|2023-03-14 05:15:00|182473.2|182255.4|182446.6|182316.6|182511.6|182333.5|182437.8|182255.3|321
1678771200000|2023-03-14 05:20:00|182446.1|182316.1|182585.1|182353.9|182587.3|182397.9|182444.8|182268.7|335
1678771500000|2023-03-14 05:25:00|182584.8|182353.8|182611.9|182386.8|182612.3|182437.6|182510.7|182273.6|475
1678771800000|2023-03-14 05:30:00|182611.4|182386.4|182542.8|182329.1|182649.9|182459.7|182510.3|182325.3|456
1678772100000|2023-03-14 05:35:00|182542.2|182329.5|182605.1|182367.5|182624.3|182402.4|182501|182318.4|302
1678772400000|2023-03-14 05:40:00|182605.3|182367.9|182600.6|182376|182618.2|182434|182556.5|182367.9|291
1678772700000|2023-03-14 05:45:00|182612.6|182371.6|182520.5|182288.1|182612.6|182372.6|182502.9|182270.4|408
1678773000000|2023-03-14 05:50:00|182518.9|182288|182517.5|182276.7|182520.6|182332.4|182462.3|182229.7|403
1678773300000|2023-03-14 05:55:00|182517|182276.9|182434.7|182194.5|182537.2|182305.1|182395|182146.5|488
1678773600000|2023-03-14 06:00:00|182434.3|182194.6|182367|182237|182441.6|182248.4|182361.3|182185|776
1678773900000|2023-03-14 06:05:00|182367.1|182237.1|182314.1|182184.1|182403|182253.3|182310.8|182166.3|803
1678774200000|2023-03-14 06:10:00|182314.5|182184.5|182128.2|181998.2|182314.5|182184.5|182126.1|181917.5|1071
1678774500000|2023-03-14 06:15:00|182127.8|181997.8|182425.2|182167.2|182431.1|182182.8|182038.5|181826.1|850
1678774800000|2023-03-14 06:20:00|182427.5|182164.4|182201|181981.1|182432|182235.5|182177.1|181972.6|1068
1678775100000|2023-03-14 06:25:00|182200.1|181980.8|182200|181970|182272.8|182054.5|182178.8|181946.8|775
1678775400000|2023-03-14 06:30:00|182201.4|181971.1|182208.9|181996.6|182256.5|182034.6|182149.4|181944.4|722
1678775700000|2023-03-14 06:35:00|182209|181996.7|182111.9|181895.8|182275.9|182065.6|182108|181882.8|650
1678776000000|2023-03-14 06:40:00|182112.1|181895.9|182285.3|182155.3|182348.4|182173.9|182112.1|181895.7|788
1678776300000|2023-03-14 06:45:00|182285|182155|182083.7|181953.7|182309.3|182179.3|182061|181887.1|910
1678776600000|2023-03-14 06:50:00|182084.6|181954.6|182175.5|181956.7|182212.1|182034.9|182038|181908|786
1678776900000|2023-03-14 06:55:00|182180.8|181953.6|182048.1|181859.8|182180.8|181966.7|182013.7|181857.8|628
1678777200000|2023-03-14 07:00:00|182051.9|181850.5|181984.1|181854.1|182064.1|181934.1|181939|181774.2|969
1678777500000|2023-03-14 07:05:00|181984.2|181854.2|182238|182108|182261.1|182131.1|181980|181850|735
1678777800000|2023-03-14 07:10:00|182237.9|182107.9|182330.7|182200.7|182362.2|182232.2|182168.6|182038.6|728
1678778100000|2023-03-14 07:15:00|182330.5|182200.5|182357.4|182227.4|182389|182259|182232.9|182102.9|716
1678778400000|2023-03-14 07:20:00|182357.2|182227.2|182507.8|182417.8|182507.8|182417.8|182339.2|182209.2|707
1678778700000|2023-03-14 07:25:00|182506.4|182416.4|182498.7|182408.7|182755.7|182625.7|182437.7|182303.1|853
1678779000000|2023-03-14 07:30:00|182505.3|182415.3|182704|182574|182903.4|182792.5|182488.5|182398.5|970
1678779300000|2023-03-14 07:35:00|182704.1|182574.1|182671.2|182581.2|182769.3|182667.7|182592.1|182462.1|679
1678779600000|2023-03-14 07:40:00|182672.8|182582.8|182639.9|182549.9|182789.5|182685.4|182598|182508|764
1678779900000|2023-03-14 07:45:00|182640.2|182550.2|182858|182768|182887.6|182797.6|182621.9|182531.9|677
1678780200000|2023-03-14 07:50:00|182858.4|182768.4|182717.2|182627.2|182861.7|182771.7|182691.3|182601.3|704
1678780500000|2023-03-14 07:55:00|182715.9|182625.9|182616|182526|182720.9|182630.9|182593.8|182503.8|706
1678780800000|2023-03-14 08:00:00|182613.8|182523.8|182555.2|182465.2|182721.9|182631.9|182499.7|182382.8|887
1678781100000|2023-03-14 08:05:00|182554.6|182464.6|182336|182246|182677.6|182564.4|182317.4|182227.4|932
1678781400000|2023-03-14 08:10:00|182356.4|182266.4|182259.5|182129.5|182363.7|182273.7|182061|181968|928
1678781700000|2023-03-14 08:15:00|182257.9|182127.9|182236.3|182146.3|182318.3|182228.3|182086.1|181996.1|876
1678782000000|2023-03-14 08:20:00|182236.9|182146.9|182238.9|182148.9|182334.2|182221.4|182085.5|181995.5|890
1678782300000|2023-03-14 08:25:00|182236.9|182146.9|182041.6|181951.6|182342.5|182212.5|182016.7|181926.7|607
1678782600000|2023-03-14 08:30:00|182045.5|181955.5|182024|181934|182112.9|182022.9|182013.4|181923.4|594
1678782900000|2023-03-14 08:35:00|182024.1|181934.1|182252.6|182162.6|182371.2|182241.2|181968.6|181878.6|678
1678783200000|2023-03-14 08:40:00|182253.6|182163.6|182393.2|182303.2|182416.8|182326.8|182246.8|182156.8|734
1678783500000|2023-03-14 08:45:00|182392.3|182302.3|182628|182538|182682.5|182592.5|182392.3|182267.4|653
1678783800000|2023-03-14 08:50:00|182628.2|182538.2|182709|182619|182745|182655|182546.2|182456.2|663
1678784100000|2023-03-14 08:55:00|182711.1|182621.1|182508.1|182418.1|182733.2|182643.2|182417|182327|775
1678784400000|2023-03-14 09:00:00|182509.1|182419.1|182520.4|182430.4|182658|182568|182405.7|182315.7|906
1678784700000|2023-03-14 09:05:00|182520.7|182430.7|182466.7|182376.7|182771.9|182681.9|182443.4|182353.4|679
1678785000000|2023-03-14 09:10:00|182466.6|182376.6|182645.9|182555.9|182680.6|182590.6|182402.8|182312.8|571
1678785300000|2023-03-14 09:15:00|182646.3|182556.3|182656.9|182566.9|182714.1|182624.1|182628.4|182538.4|736
1678785600000|2023-03-14 09:20:00|182661.1|182571.1|182599.5|182509.5|182670.1|182580.1|182562.1|182472.1|812
1678785900000|2023-03-14 09:25:00|182599.6|182509.6|182639.2|182549.2|182639.2|182549.2|182439.5|182334.7|678
1678786200000|2023-03-14 09:30:00|182651.8|182561.8|182610.9|182520.9|182660.6|182570.6|182521.1|182431.1|666
1678786500000|2023-03-14 09:35:00|182609.2|182519.2|182693.2|182603.2|182883.5|182793.5|182503.6|182413.6|761
1678786800000|2023-03-14 09:40:00|182693.1|182603.1|182888.6|182798.6|182896.5|182806.5|182643.9|182553.9|860
1678787100000|2023-03-14 09:45:00|182889.6|182799.6|182963.2|182873.2|183002.3|182912.3|182873.2|182783.2|680
1678787400000|2023-03-14 09:50:00|182961.6|182871.6|182931.9|182841.9|183007.7|182917.7|182888.3|182798.3|653
1678787700000|2023-03-14 09:55:00|182937|182847|183151|183061|183158.6|183068.6|182931.3|182841.3|628
1678788000000|2023-03-14 10:00:00|183149.3|183059.3|183039.4|182949.4|183209.5|183119.5|182986.6|182896.6|777
1678788300000|2023-03-14 10:05:00|183090.6|183000.6|183029.2|182939.2|183167.8|183077.8|182978.3|182888.3|759
1678788600000|2023-03-14 10:10:00|183028.5|182938.5|183058.9|182968.9|183099.4|183009.4|182845.9|182755.9|651
1678788900000|2023-03-14 10:15:00|183058.4|182968.4|183247.7|183157.7|183353.1|183263.1|182988|182898|717
1678789200000|2023-03-14 10:20:00|183247.1|183157.1|183069.3|182979.3|183247.6|183157.6|183066.1|182976.1|562
1678789500000|2023-03-14 10:25:00|183072.1|182982.1|182819.7|182729.7|183097.3|183007.3|182802.5|182712.5|571
1678789800000|2023-03-14 10:30:00|182818|182728|182721.2|182631.2|183046.2|182956.2|182703.8|182613.8|715
1678790100000|2023-03-14 10:35:00|182718.1|182628.1|182913.9|182823.9|182916.4|182826.4|182718.1|182628.1|634
1678790400000|2023-03-14 10:40:00|182912.9|182822.9|182892.1|182802.1|182931.4|182841.4|182883.2|182793.2|780
1678790700000|2023-03-14 10:45:00|182892.4|182802.4|182735.1|182645.1|182917|182827|182694.3|182604.3|781
1678791000000|2023-03-14 10:50:00|182733.6|182643.6|182815.3|182725.3|182853.6|182763.6|182689.7|182599.7|655
1678791300000|2023-03-14 10:55:00|182812.8|182722.8|182627.9|182497.9|182814.3|182724.3|182608.5|182478.5|730
1678791600000|2023-03-14 11:00:00|182670.7|182540.7|182575.5|182485.5|182708.8|182578.8|182527.3|182437.3|800
1678791900000|2023-03-14 11:05:00|182573.8|182483.8|182584.6|182494.6|182675|182585|182556.4|182466.4|710
1678792200000|2023-03-14 11:10:00|182584.7|182494.7|182636|182546|182680.5|182590.5|182578|182488|570
1678792500000|2023-03-14 11:15:00|182635.9|182545.9|182583.7|182493.7|182638.9|182548.9|182576|182486|555
1678792800000|2023-03-14 11:20:00|182584.1|182494.1|182516.8|182426.8|182675.3|182585.3|182475.6|182385.6|677
1678793100000|2023-03-14 11:25:00|182507|182417|182442.5|182352.5|182512.8|182422.8|182360.5|182270.5|621
1678793400000|2023-03-14 11:30:00|182441.7|182351.7|182368.3|182278.3|182513.4|182423.4|182306.7|182216.7|827
1678793700000|2023-03-14 11:35:00|182368.1|182278.1|182085.4|181995.4|182375.2|182285.2|182080.6|181990.6|806
1678794000000|2023-03-14 11:40:00|182084.6|181994.6|181973.8|181883.8|182102.2|182012.2|181965.5|181875.5|746
1678794300000|2023-03-14 11:45:00|181973.6|181883.6|181954.2|181864.2|182104.6|182004.3|181941|181843.7|710
1678794600000|2023-03-14 11:50:00|181951|181861|181780|181690|181976.1|181873.7|181751.8|181661.8|610
1678794900000|2023-03-14 11:55:00|181782.2|181692.2|181850.5|181760.5|181911.6|181821.6|181780.5|181690.5|745
1678795200000|2023-03-14 12:00:00|181849.1|181759.1|181624.4|181534.4|181957.8|181867.8|181610.7|181520.7|746
1678795500000|2023-03-14 12:05:00|181623.4|181533.4|181631.9|181541.9|181687.1|181597.1|181528.6|181398.6|708
1678795800000|2023-03-14 12:10:00|181631.7|181541.7|181576.4|181486.4|181644.2|181554.2|181439.2|181349.2|712
1678796100000|2023-03-14 12:15:00|181562.3|181472.3|181418.7|181328.7|181717.3|181627.3|181415.8|181325.8|877
1678796400000|2023-03-14 12:20:00|181417.1|181327.1|181264.2|181174.2|181529.6|181432.7|181264.2|181174.2|849
1678796700000|2023-03-14 12:25:00|181263.9|181173.9|181497.7|181155.7|181757.4|181415.4|181195.8|181052.9|774
1678797000000|2023-03-14 12:30:00|181616.6|181274.6|181380.9|181177.9|181616.6|181274.6|180977.7|180721.8|743
1678797300000|2023-03-14 12:35:00|181381.2|181179.6|181648.8|181518.8|182084.8|181800.9|181361|181179.6|825
1678797600000|2023-03-14 12:40:00|181670.6|181540.6|181142.2|180984.2|181772.5|181642.5|181055.3|180908.8|773
1678797900000|2023-03-14 12:45:00|181128.8|180998.8|181019.8|180889.8|181244.7|181114.7|180992.9|180862.9|819
1678798200000|2023-03-14 12:50:00|181020|180890|181113.4|180983.4|181274.4|181144.4|180974.7|180844.7|781
1678798500000|2023-03-14 12:55:00|181118.5|180988.5|181193.8|181063.8|181226|181096|180992.5|180862.5|772
1678798800000|2023-03-14 13:00:00|181194.7|181064.7|181235.5|181105.5|181455.9|181268.7|181072.4|180940.3|784
1678799100000|2023-03-14 13:05:00|181234.6|181104.6|181018.1|180888.1|181272.1|181105.1|180950|180820|666
1678799400000|2023-03-14 13:10:00|181014.4|180884.4|180703.9|180573.9|181061.4|180931.4|180679.7|180538.6|666
1678799700000|2023-03-14 13:15:00|180714.1|180584.1|180571.2|180481.2|180720.8|180590.8|180487.5|180357.5|615
1678800000000|2023-03-14 13:20:00|180571.1|180481.1|180644.7|180554.7|180655.6|180565.6|180542.5|180452.5|580
1678800300000|2023-03-14 13:25:00|180646.5|180556.5|180600.6|180510.6|180679.5|180589.5|180522.3|180432.3|588
1678800600000|2023-03-14 13:30:00|180600.2|180510.2|180903|180813|180996.2|180906.2|180576.7|180486.7|666
1678800900000|2023-03-14 13:35:00|180901.7|180811.7|180879.3|180789.3|180970.8|180880.8|180788.3|180698.3|674
1678801200000|2023-03-14 13:40:00|180883.1|180793.1|181042.2|180952.2|181079.5|180989.5|180744.7|180654.7|705
1678801500000|2023-03-14 13:45:00|181041.4|180951.4|181120.8|181030.8|181211.6|181121.6|180904|180814|722
1678801800000|2023-03-14 13:50:00|181119.1|181029.1|181224.6|181134.6|181322.8|181232.8|181090.6|181000.6|726
1678802100000|2023-03-14 13:55:00|181241.5|181151.5|181311.5|181221.5|181365.7|181275.7|181204.8|181114.8|688
1678802400000|2023-03-14 14:00:00|181321.8|181231.8|181205|181115|181418.6|181328.6|181203.8|181113.8|670
1678802700000|2023-03-14 14:05:00|181196.1|181106.1|180858.8|180768.8|181210.3|181120.3|180833.4|180743.4|660
1678803000000|2023-03-14 14:10:00|180858.5|180768.5|180972.5|180882.5|181104.3|181014.3|180787.5|180697.5|759
1678803300000|2023-03-14 14:15:00|180970.6|180880.6|181016.6|180926.6|181100.7|181010.7|180939.7|180849.7|636
1678803600000|2023-03-14 14:20:00|181018.2|180928.2|180862|180772|181029|180939|180825.4|180735.4|639
1678803900000|2023-03-14 14:25:00|180867.4|180777.4|180882.2|180792.2|180959.6|180867.7|180833.3|180743.3|680
1678804200000|2023-03-14 14:30:00|180893.2|180803.2|180804.6|180714.6|180983|180893|180784.8|180694.8|699
1678804500000|2023-03-14 14:35:00|180804.5|180714.5|180838|180748|180989.7|180899.7|180729.7|180639.7|656
1678804800000|2023-03-14 14:40:00|180830.7|180740.7|180947.4|180857.4|180968.4|180878.4|180809.5|180719.5|529
1678805100000|2023-03-14 14:45:00|180943.8|180853.8|180874.4|180784.4|180990.7|180900.7|180828.3|180738.3|521
1678805400000|2023-03-14 14:50:00|180874.3|180784.3|181029.6|180939.6|181033.7|180943.7|180849.5|180759.5|571
1678805700000|2023-03-14 14:55:00|181029.5|180939.5|181239.8|181149.8|181265.4|181175.4|181020.2|180930.2|694
1678806000000|2023-03-14 15:00:00|181233.9|181143.9|181281|181191|181281.7|181191.7|181160.2|181070.2|582
1678806300000|2023-03-14 15:05:00|181279.3|181189.3|181322.1|181232.1|181452.8|181362.8|181276.9|181186.9|537
1678806600000|2023-03-14 15:10:00|181323.4|181233.4|181320.8|181230.8|181358.1|181268.1|181261.6|181171.6|527
1678806900000|2023-03-14 15:15:00|181319.5|181229.5|181291.5|181201.5|181336.4|181246.4|181174.3|181084.3|603
1678807200000|2023-03-14 15:20:00|181291.8|181201.8|181289.7|181199.7|181351.4|181261.4|181234.6|181144.6|532
1678807500000|2023-03-14 15:25:00|181288.9|181198.9|181339.4|181249.4|181342.1|181252.1|181232.5|181102.5|473
1678807800000|2023-03-14 15:30:00|181300.5|181210.5|181288.9|181198.9|181312.9|181222.9|181179.3|181089.3|595
1678808100000|2023-03-14 15:35:00|181276.1|181186.1|181188.8|181098.8|181292.5|181202.5|181098.1|181008.1|495
1678808400000|2023-03-14 15:40:00|181188.7|181098.7|181343.5|181253.5|181356.6|181266.6|181172.9|181082.9|456
1678808700000|2023-03-14 15:45:00|181343.7|181253.7|181461.9|181371.9|181497.8|181407.8|181331.9|181241.9|521
1678809000000|2023-03-14 15:50:00|181461.5|181371.5|181546.7|181456.7|181627.7|181537.7|181448.3|181358.3|434
1678809300000|2023-03-14 15:55:00|181547.9|181457.9|181873.2|181783.2|181949.3|181859.3|181547.4|181446.6|655
1678809600000|2023-03-14 16:00:00|181872.9|181782.9|181913.4|181823.4|181994.8|181904.8|181852.4|181762.4|573
1678809900000|2023-03-14 16:05:00|181913.7|181823.7|181802.8|181712.8|181923.1|181833.1|181793.4|181703.4|452
1678810200000|2023-03-14 16:10:00|181805.9|181715.9|181624.3|181494.3|181851.6|181730.1|181606.2|181476.2|521
1678810500000|2023-03-14 16:15:00|181630|181500|181541.1|181451.1|181702.8|181601.4|181536.2|181446.2|627
1678810800000|2023-03-14 16:20:00|181541.2|181451.2|181621.7|181531.7|181708.1|181580.6|181537.4|181447.4|626
1678811100000|2023-03-14 16:25:00|181620.2|181530.2|181628.3|181498.3|181749.9|181619.9|181572.6|181458.3|679
1678811400000|2023-03-14 16:30:00|181644.5|181514.5|181561.6|181431.6|181707.3|181577.3|181547.1|181417.1|598
1678811700000|2023-03-14 16:35:00|181561.3|181431.3|181611.3|181481.3|181620.2|181490.2|181524.6|181394.6|551
1678812000000|2023-03-14 16:40:00|181612.2|181482.2|181646.8|181516.8|181708.5|181578.5|181612.2|181482.2|572
1678812300000|2023-03-14 16:45:00|181643.4|181513.4|181631.8|181501.8|181651.1|181521.1|181629.7|181499.7|277
1678812600000|2023-03-14 16:50:00|181630.5|181500.5|181441.5|181351.5|181630.5|181500.5|181439.6|181349.2|603
1678812900000|2023-03-14 16:55:00|181438|181348|181570.2|181440.2|181666.4|181536.4|181436.8|181346.8|613
1678813200000|2023-03-14 17:00:00|181563.3|181433.3|181518.2|181388.2|181583.1|181453.1|181501.4|181371.4|559
1678813500000|2023-03-14 17:05:00|181510.9|181380.9|181568.3|181438.3|181620.3|181490.3|181486|181356|606
1678813800000|2023-03-14 17:10:00|181570.1|181440.1|181549.8|181419.8|181616.8|181486.8|181514.1|181384.1|609
1678814100000|2023-03-14 17:15:00|181545.2|181415.2|181622.6|181492.6|181672.7|181542.7|181485.1|181373.6|673
1678814400000|2023-03-14 17:20:00|181625.2|181495.2|181552.2|181422.2|181644.9|181514.9|181551.9|181421.9|704
1678814700000|2023-03-14 17:25:00|181549|181419|181599.7|181469.7|181618.8|181528.8|181475.2|181361.9|590
1678815000000|2023-03-14 17:30:00|181599.1|181469.1|181568.2|181438.2|181626.8|181511.4|181551.6|181421.6|514
1678815300000|2023-03-14 17:35:00|181570|181440|181564.9|181434.9|181587.4|181457.4|181495.2|181365.2|587
1678815600000|2023-03-14 17:40:00|181564.7|181434.7|181559.9|181429.9|181586.8|181458.6|181463.3|181333.3|639
1678815900000|2023-03-14 17:45:00|181560.5|181430.5|181519.6|181429.6|181582.2|181492.2|181477.6|181347.6|631
1678816200000|2023-03-14 17:50:00|181519.1|181429.1|181383.7|181293.7|181520.2|181430.2|181354.6|181264.6|582
1678816500000|2023-03-14 17:55:00|181383.1|181293.1|181506.5|181376.5|181524.5|181394.5|181359.3|181269.3|526
1678816800000|2023-03-14 18:00:00|181506.4|181376.4|181431.6|181341.6|181506.4|181376.4|181423.2|181327.6|466
1678817100000|2023-03-14 18:05:00|181431.5|181341.5|181479|181349|181537.6|181407.6|181425.2|181331.8|476
1678817400000|2023-03-14 18:10:00|181478.2|181348.2|181388.7|181258.7|181478.2|181348.2|181385.7|181255.7|558
1678817700000|2023-03-14 18:15:00|181388.8|181258.8|181388.7|181258.7|181464.7|181334.7|181379.9|181249.9|449
1678818000000|2023-03-14 18:20:00|181390.8|181260.8|181397.1|181267.1|181467.7|181337.7|181388.4|181258.4|504
1678818300000|2023-03-14 18:25:00|181396.4|181266.4|181221.2|181131.2|181400.6|181270.6|181219.8|181105.2|475
1678818600000|2023-03-14 18:30:00|181218.3|181128.3|181292|181162|181313.4|181183.4|181206.9|181116.9|417
1678818900000|2023-03-14 18:35:00|181293.4|181163.4|181266.4|181136.4|181310.5|181180.5|181257.2|181127.2|282
1678819200000|2023-03-14 18:40:00|181266.5|181136.5|181259|181129|181279.2|181149.2|181237.6|181107.6|302
1678819500000|2023-03-14 18:45:00|181259.1|181129.1|181200.4|181070.4|181270.6|181140.6|181185.9|181070.4|420
1678819800000|2023-03-14 18:50:00|181201.8|181071.8|181174.3|181044.3|181213.8|181083.8|180969.8|180839.8|562
1678820100000|2023-03-14 18:55:00|181169.1|181039.1|181142.2|181012.2|181360.1|181230.1|181127.5|180997.5|587
1678820400000|2023-03-14 19:00:00|181140.9|181010.9|181252|181122|181299.7|181169.7|181137|181007|427
1678820700000|2023-03-14 19:05:00|181252.2|181122.2|181294.3|181164.3|181294.8|181164.8|181221.9|181091.9|519
1678821000000|2023-03-14 19:10:00|181293.6|181163.6|181326.3|181196.3|181335.5|181205.5|181291.5|181161.5|441
1678821300000|2023-03-14 19:15:00|181326.6|181196.6|181237.6|181107.6|181347.9|181217.9|181225.9|181095.9|392
1678821600000|2023-03-14 19:20:00|181239.1|181109.1|181238.9|181108.9|181275.5|181145.5|181196.2|181066.2|557
1678821900000|2023-03-14 19:25:00|181239.6|181109.6|181223.1|181093.1|181243.8|181113.8|181163.8|181033.8|599
1678822200000|2023-03-14 19:30:00|181223|181093|181165.2|181035.2|181242.1|181112.1|181157|181027|431
1678822500000|2023-03-14 19:35:00|181166.3|181036.3|181180.2|181050.2|181180.7|181050.7|181122.9|180992.9|405
1678822800000|2023-03-14 19:40:00|181180.3|181050.3|181146.8|181016.8|181205.9|181075.9|181142.6|181012.6|313
1678823100000|2023-03-14 19:45:00|181146.9|181016.9|181344.8|181214.8|181413.6|181249.9|181144.4|181014.4|405
1678823400000|2023-03-14 19:50:00|181343|181213|181337.1|181207.1|181345.2|181215.2|181266.6|181136.6|362
1678823700000|2023-03-14 19:55:00|181337|181207|181288.2|181158.2|181337.8|181207.8|181225.5|181095.5|472
1678824000000|2023-03-14 20:00:00|181281.4|181151.4|181309.6|181179.6|181329.3|181213.7|181250.3|181120.3|434
1678824300000|2023-03-14 20:05:00|181310.8|181180.8|181309.9|181219.9|181330.6|181225.6|181303.2|181180.8|138
1678824600000|2023-03-14 20:10:00|181310|181220|181312.6|181222.6|181321|181231|181308.3|181218.3|84
1678824900000|2023-03-14 20:15:00|181312.7|181222.7|181298.5|181168.5|181403.4|181285.6|181298.5|181168.5|201
1678825200000|2023-03-14 20:20:00|181301.1|181171.1|181309|181179|181314.8|181205.6|181288.9|181167.5|198
1678825500000|2023-03-14 20:25:00|181305.6|181175.6|181300.4|181170.4|181311.2|181181.2|181278.2|181148.2|185
1678825800000|2023-03-14 20:30:00|181301|181171|181293.8|181163.8|181302|181184.6|181273.7|181161.3|75
1678826100000|2023-03-14 20:35:00|181289|181159|181299.1|181169.1|181303.7|181189.4|181273.2|181159|91
1678826400000|2023-03-14 20:40:00|181300.9|181170.9|181292.6|181162.6|181326.7|181179|181266.3|181076.8|119
1678826700000|2023-03-14 20:45:00|181294.6|181164.6|181299.7|181169.7|181352.6|181204.4|181267.2|181103.1|193
1678827000000|2023-03-14 20:50:00|181297.6|181167.6|181306.4|181176.4|181315.3|181185.3|181284.3|181154.3|124
1678827300000|2023-03-14 20:55:00|181302.9|181172.9|181452.4|181110.4|181543.6|181201.6|181302.8|181011.9|284
1678827600000|2023-03-14 21:00:00|181383.1|181041.1|181468.8|181126.8|181468.8|181126.8|181376.6|181034.6|6
1678833600000|2023-03-14 22:40:00|181581.5|181239.5|181496.9|181154.9|181612.2|181270.2|181442.2|181100.2|60
1678833900000|2023-03-14 22:45:00|181519.3|181177.3|181512.5|181170.5|181564.2|181222.2|181484.2|181142.2|90
1678834200000|2023-03-14 22:50:00|181512.8|181170.8|181521.5|181179.5|181546.8|181204.8|181499.5|181157.5|47
1678834500000|2023-03-14 22:55:00|181521.3|181179.3|181545.4|181203.4|181589.5|181247.5|181508|181166|102
1678834800000|2023-03-14 23:00:00|181547.9|181205.9|181497.6|181155.6|181556|181214|181288.9|180946.9|233
1678835100000|2023-03-14 23:05:00|181497.7|181155.7|181494.6|181193.1|181522.9|181225.8|181481.2|181153.9|278
1678835400000|2023-03-14 23:10:00|181494.9|181193.4|181542.2|181201|181544.9|181247.8|181475.7|181159.2|425
1678835700000|2023-03-14 23:15:00|181542.3|181202.2|181511.1|181243.1|181543.5|181249.3|181475.7|181201.1|360
1678836000000|2023-03-14 23:20:00|181511.3|181242.9|181520.3|181236.3|181528|181270.6|181480.3|181214.1|362
1678836300000|2023-03-14 23:25:00|181520.5|181236.5|181487|181275.6|181526.5|181335.4|181445.9|181235.6|261
1678836600000|2023-03-14 23:30:00|181486.8|181275.4|181515.2|181276.7|181515.4|181277.8|181482.4|181242|373
1678836900000|2023-03-14 23:35:00|181509.7|181276.5|181511.3|181273.7|181516.6|181291.7|181499.7|181266.4|306
1678837200000|2023-03-14 23:40:00|181511.5|181273.9|181515.9|181246.8|181534.9|181274.6|181492|181212.7|467
1678837500000|2023-03-14 23:45:00|181516.4|181246.5|181523|181291.7|181533.7|181291.7|181495.4|181212.7|553
1678837800000|2023-03-14 23:50:00|181522.9|181291.8|181472.7|181342.7|181528|181342.7|181471.7|181281.4|309
1678838100000|2023-03-14 23:55:00|181475.1|181345.1|181514.9|181308.6|181521|181345.7|181472|181296.4|284
1678838400000|2023-03-15 00:00:00|181515.5|181308.5|181673.2|181345.1|181722.4|181395.6|181513.3|181308.5|391
1678838700000|2023-03-15 00:05:00|181682.7|181340.7|181749.7|181407.7|181756.8|181414.8|181667.5|181337.4|390
1678839000000|2023-03-15 00:10:00|181749.5|181407.5|181778.3|181436.3|181778.7|181436.7|181737.4|181395.4|400
1678839300000|2023-03-15 00:15:00|181778.2|181436.2|181682|181340|181778.2|181436.2|181670.3|181328.3|262
1678839600000|2023-03-15 00:20:00|181681.9|181339.9|181701.7|181359.7|181712.7|181370.7|181668.6|181326.6|284
1678839900000|2023-03-15 00:25:00|181701.8|181359.8|181719.8|181377.8|181722.1|181380.1|181697.5|181355.5|232
1678840200000|2023-03-15 00:30:00|181719.9|181377.9|181669.2|181327.2|181729.8|181387.8|181668.8|181326.8|369
1678840500000|2023-03-15 00:35:00|181669.1|181327.1|181686.7|181362|181709.6|181381.3|181667|181325|268
1678840800000|2023-03-15 00:40:00|181703|181361.9|181709.2|181367.2|181711|181385.8|181679.3|181356.5|172
1678841100000|2023-03-15 00:45:00|181709.1|181367.1|181693.5|181365.9|181710|181384.5|181676.4|181356|164
1678841400000|2023-03-15 00:50:00|181693.6|181367.6|181332.1|181202.1|181702.5|181382.7|181262.5|181132.5|322
1678841700000|2023-03-15 00:55:00|181299.5|181169.5|181513.7|181265.3|181599|181381.5|181283.7|181085.9|584
1678842000000|2023-03-15 01:00:00|181512.7|181264|181501.6|181228.2|181614.1|181329.6|181500.3|181226.1|449
1678842300000|2023-03-15 01:05:00|181500|181228.3|181529.6|181273.6|181535.6|181282.7|181467.7|181227.7|413
1678842600000|2023-03-15 01:10:00|181527.6|181271.6|181623|181365.2|181629.7|181372.5|181525.4|181271.2|463
1678842900000|2023-03-15 01:15:00|181627.5|181368.5|181554.4|181307.9|181627.9|181371.2|181536.4|181307.1|470
1678843200000|2023-03-15 01:20:00|181555.6|181308.3|181505.5|181238.4|181556.8|181318.8|181475.8|181215.5|590
1678843500000|2023-03-15 01:25:00|181506|181238.6|181543.9|181313.7|181582.9|181313.7|181455.4|181185.3|618
1678843800000|2023-03-15 01:30:00|181544.1|181313.8|181588.8|181365.5|181676|181389.9|181517.8|181254.3|423
1678844100000|2023-03-15 01:35:00|181589.3|181365.7|181601.7|181345|181618.3|181365.9|181459.3|181217.6|555
1678844400000|2023-03-15 01:40:00|181602|181345.3|181716|181417.5|181720.9|181429.3|181557.9|181290.1|498
1678844700000|2023-03-15 01:45:00|181715.9|181431.7|181585.6|181368.6|181737.7|181450.6|181575.6|181313.8|515
1678845000000|2023-03-15 01:50:00|181585.8|181356.9|181543.1|181311.3|181611.4|181359.2|181526.3|181269.1|552
1678845300000|2023-03-15 01:55:00|181542.9|181311.2|181557.5|181261.4|181565.8|181370.5|181499.1|181261|322
1678845600000|2023-03-15 02:00:00|181554|181261.3|181232.7|181102.7|181562.1|181261.3|181232.7|181065.6|454
1678845900000|2023-03-15 02:05:00|181232.2|181102.2|181186.2|180979.7|181269.3|181106.9|181016.1|180739.4|540
1678846200000|2023-03-15 02:10:00|181191.1|180981.2|181148.3|181018.3|181273.1|181140.1|181105.8|180962.9|593
1678846500000|2023-03-15 02:15:00|181149.9|181019.9|181241.6|181018|181464.8|181334.8|181149|181004.2|481
1678846800000|2023-03-15 02:20:00|181241.4|181017.9|181288|181059.4|181326.3|181128|181239.5|181017.4|305
1678847100000|2023-03-15 02:25:00|181249.6|181059.6|181288.9|181033.9|181307.4|181119.6|181248|181005.3|308
1678847400000|2023-03-15 02:30:00|181289.2|181034.1|181185.6|180917|181292.4|181034.6|181157.6|180895.4|361
1678847700000|2023-03-15 02:35:00|181157.9|180917.2|181134.3|180926|181196.6|180949.8|181119.2|180890.2|385
1678848000000|2023-03-15 02:40:00|181093|180926.5|181301.6|181018.9|181321|181047.5|181091.4|180913.2|389
1678848300000|2023-03-15 02:45:00|181300.9|181019.5|181239.2|180959.3|181306.8|181039.6|181239.2|180959.1|256
1678848600000|2023-03-15 02:50:00|181239.1|180959.2|181194.7|180911.2|181239.1|180959.3|181135.1|180840.5|451
1678848900000|2023-03-15 02:55:00|181194.5|180911.1|181262.8|180984.2|181287.7|180996.2|181180.1|180882.3|314
1678849200000|2023-03-15 03:00:00|181271.8|180984.6|181286.6|180995.4|181293.5|181022.1|181251.4|180951.3|303
1678849500000|2023-03-15 03:05:00|181286.7|180988.2|181254.1|180977.9|181289.4|181029.3|181240.2|180963.3|300
1678849800000|2023-03-15 03:10:00|181254.3|180978.1|181250.6|180996|181264.1|181004.7|181238.8|180973.5|253
1678850100000|2023-03-15 03:15:00|181254.3|181001|181220.3|180965.4|181294.4|181020.1|181212.5|180924.4|263
1678850400000|2023-03-15 03:20:00|181220.2|180965.6|181216.4|180951|181240.8|181005|181205.9|180914.4|351
1678850700000|2023-03-15 03:25:00|181216.6|180951.2|181194.3|180915|181216.9|180982.4|181153.4|180863.6|359
1678851000000|2023-03-15 03:30:00|181194.2|180914.9|181204.5|180971.9|181239.7|181018.6|181187.8|180914.9|375
1678851300000|2023-03-15 03:35:00|181204.4|180970.9|181222.6|180995.2|181229.2|181001.8|181189.7|180959.5|174
1678851600000|2023-03-15 03:40:00|181222.4|180995.3|181209.6|180994.1|181231.7|181053.4|181175.6|180953.1|213
1678851900000|2023-03-15 03:45:00|181209.4|180993.9|181181.2|181051.2|181217.6|181062.7|181166.1|180993.8|266
1678852200000|2023-03-15 03:50:00|181181.5|181051.5|181368.3|181238.3|181480.4|181240|181181|181006.3|352
1678852500000|2023-03-15 03:55:00|181368.4|181238.4|181364.2|181234.2|181426.7|181258.2|181362.1|181189.3|440
1678852800000|2023-03-15 04:00:00|181372|181242|181451.4|181155.3|181518|181243.3|181371.6|181153.2|714
1678853100000|2023-03-15 04:05:00|181455.6|181164|181477|181166.5|181489.9|181185.6|181411.1|181154.5|520
1678853400000|2023-03-15 04:10:00|181470.1|181167.5|181466.5|181170.1|181493.7|181182.8|181451|181149.8|855
1678853700000|2023-03-15 04:15:00|181474|181166.2|181372.9|181044.6|181492.4|181183.2|181345.1|181031.6|508
1678854000000|2023-03-15 04:20:00|181373|181044.5|181351.3|181063.9|181373.2|181090.4|181316.2|181038|420
1678854300000|2023-03-15 04:25:00|181346.8|181063.8|181464.9|181122.9|181476.1|181141.8|181345.5|181060|363
1678854600000|2023-03-15 04:30:00|181465.2|181123.2|181342.2|181212.2|181477.3|181212.5|181338|181109.4|454
1678854900000|2023-03-15 04:35:00|181340.6|181210.6|181417|181287|181479.9|181299.2|181339.9|181166.8|165
1678855200000|2023-03-15 04:40:00|181416.9|181286.9|181420.5|181290.5|181461.8|181295.6|181410.2|181260.7|159
1678855500000|2023-03-15 04:45:00|181420.8|181290.8|181448|181236.2|181481|181296.4|181404.6|181227.2|165
1678855800000|2023-03-15 04:50:00|181448.1|181236.3|181424.4|181294.4|181462.7|181296.2|181409.5|181231|125
1678856100000|2023-03-15 04:55:00|181422.6|181292.6|181434.8|181223.8|181455.6|181296|181395.1|181213.4|131
1678856400000|2023-03-15 05:00:00|181434.7|181223.9|181489.1|181359.1|181508.6|181360.7|181395.5|181222|168
1678856700000|2023-03-15 05:05:00|181488.8|181358.8|181376.6|181246.6|181494.1|181364.1|181376.6|181190.5|200
1678857000000|2023-03-15 05:10:00|181375.4|181245.4|181397.6|181267.6|181435.6|181287.9|181349.9|181180.4|224
1678857300000|2023-03-15 05:15:00|181398.3|181268.3|181468.2|181338.2|181503|181338.5|181392.5|181262.5|181
1678857600000|2023-03-15 05:20:00|181462.2|181332.2|181505.8|181299|181540.4|181374.4|181460.7|181293.6|205
1678857900000|2023-03-15 05:25:00|181472.7|181342.7|181480.7|181350.7|181483.8|181353.8|181468.6|181338.6|151
1678858200000|2023-03-15 05:30:00|181480.4|181350.4|181493.7|181363.7|181521.7|181391.7|181474.8|181300.5|366
1678858500000|2023-03-15 05:35:00|181493.6|181363.6|181489.4|181359.4|181505.4|181375.4|181484.4|181354.4|243
1678858800000|2023-03-15 05:40:00|181489.5|181359.5|181335.6|181205.6|181489.6|181359.6|181328.9|181198.9|341
1678859100000|2023-03-15 05:45:00|181335.4|181205.4|181383|181253|181389.9|181259.9|181312.9|181182.9|445
1678859400000|2023-03-15 05:50:00|181383.3|181253.3|181507.3|181377.3|181552.5|181378.6|181382.2|181249.1|294
1678859700000|2023-03-15 05:55:00|181507.6|181377.6|181493.1|181363.1|181546.9|181389.1|181493|181323.4|184
1678860000000|2023-03-15 06:00:00|181494.7|181364.7|181468.9|181338.9|181532.4|181372|181402.2|181272.2|242
1678860300000|2023-03-15 06:05:00|181469|181339|181432.7|181302.7|181511.1|181340.4|181413|181283|350
1678860600000|2023-03-15 06:10:00|181433|181303|181484.2|181354.2|181488.3|181358.3|181397.7|181267.7|352
1678860900000|2023-03-15 06:15:00|181484.5|181354.5|181454.8|181324.8|181484.5|181354.5|181425.6|181295.6|232
1678861200000|2023-03-15 06:20:00|181454.5|181324.5|181582|181361.9|181613.1|181431.4|181433.6|181275.3|327
1678861500000|2023-03-15 06:25:00|181581.9|181359.6|181532.6|181402.6|181581.9|181406.9|181512.8|181344.7|189
1678861800000|2023-03-15 06:30:00|181530|181400|181382.4|181252.4|181593.6|181400|181382.4|181223.6|271
1678862100000|2023-03-15 06:35:00|181382.8|181252.8|181484.2|181354.2|181510.4|181380.4|181382.8|181252.8|214
1678862400000|2023-03-15 06:40:00|181483.9|181353.9|181386.9|181163.9|181484.2|181354.2|181331.2|181091.3|367
1678862700000|2023-03-15 06:45:00|181346.3|181216.3|181361.8|181231.8|181405.3|181231.9|181346.3|181175.6|226
1678863000000|2023-03-15 06:50:00|181360.7|181230.7|181364.4|181160.4|181436.2|181284.2|181325|181156.7|279
1678863300000|2023-03-15 06:55:00|181364.6|181160.6|181883.4|181658|181911.6|181694.6|181348.9|181142.3|577
1678863600000|2023-03-15 07:00:00|181814.2|181684.2|181614.7|181484.7|181994.9|181770.1|181589.3|181459.3|539
1678863900000|2023-03-15 07:05:00|181627.2|181497.2|181558.6|181428.6|181665.2|181535.2|181505.4|181415.4|468
1678864200000|2023-03-15 07:10:00|181559|181429|181317.5|181187.5|181559.1|181429.1|180970.2|180740.8|516
1678864500000|2023-03-15 07:15:00|181317.4|181187.4|181579.5|181449.5|181655.4|181525.4|181316|181186|468
1678864800000|2023-03-15 07:20:00|181579|181449|181633.3|181503.3|181676.7|181546.7|181519.2|181389.2|668
1678865100000|2023-03-15 07:25:00|181630.6|181500.6|181809.1|181679.1|181889.6|181799.6|181591.3|181499.7|683
1678865400000|2023-03-15 07:30:00|181808.3|181678.3|181741.4|181611.4|181870.2|181740.2|181675.6|181545.6|680
1678865700000|2023-03-15 07:35:00|181741.3|181611.3|181855|181765|181987.8|181897.8|181714.6|181611.3|474
1678866000000|2023-03-15 07:40:00|181849.3|181759.3|181876.6|181746.6|181878.1|181767|181767.2|181637.2|562
1678866300000|2023-03-15 07:45:00|181878.5|181748.5|181985.7|181895.7|182048.3|181958.3|181861.8|181748.5|388
1678866600000|2023-03-15 07:50:00|181985.6|181895.6|182023.3|181933.3|182056.4|181966.4|181951.8|181861.8|406
1678866900000|2023-03-15 07:55:00|182023.6|181933.6|181896.3|181806.3|182023.6|181933.6|181869.6|181757.2|633
1678867200000|2023-03-15 08:00:00|181903.1|181813.1|182000.9|181910.9|182146.6|182056.6|181903.1|181813.1|576
1678867500000|2023-03-15 08:05:00|182000.7|181910.7|181981.6|181891.6|182146|182056|181980.7|181890.7|514
1678867800000|2023-03-15 08:10:00|181983.3|181893.3|182007.7|181877.7|182072.3|181942.3|181870.3|181780.3|615
1678868100000|2023-03-15 08:15:00|182007.1|181877.1|182142.6|182052.6|182160.2|182070.2|182002.5|181872.5|574
1678868400000|2023-03-15 08:20:00|182142.7|182052.7|182404.5|182314.5|182528.2|182438.2|182142.4|182052.4|558
1678868700000|2023-03-15 08:25:00|182412.2|182322.2|182387.4|182297.4|182430.2|182340.2|182275.6|182185.6|467
1678869000000|2023-03-15 08:30:00|182388.9|182298.9|182313.5|182223.5|182410|182320|182288.6|182198.6|590
1678869300000|2023-03-15 08:35:00|182313|182223|182256.9|182166.9|182345.7|182255.7|182251.3|182161.3|527
1678869600000|2023-03-15 08:40:00|182257|182167|181992.3|181902.3|182274.2|182184.2|181983.1|181893.1|450
1678869900000|2023-03-15 08:45:00|181989.4|181899.4|182208.9|182118.9|182228|182138|181984.7|181894.7|535
1678870200000|2023-03-15 08:50:00|182209|182119|182061.1|181971.1|182209.3|182119.3|182033.4|181943.4|390
1678870500000|2023-03-15 08:55:00|182059.3|181969.3|182076.5|181986.5|182101.3|182011.3|182009.4|181919.4|420
1678870800000|2023-03-15 09:00:00|182077.6|181987.6|182109.4|182019.4|182320.3|182230.3|182058.1|181968.1|572
1678871100000|2023-03-15 09:05:00|182109.5|182019.5|182334.6|182244.6|182384.2|182294.2|182102.6|182012.6|544
1678871400000|2023-03-15 09:10:00|182335.3|182245.3|182385|182295|182421.2|182331.2|182327|182237|555
1678871700000|2023-03-15 09:15:00|182383.4|182293.4|182397.9|182307.9|182404.5|182314.5|182253.1|182163.1|591
1678872000000|2023-03-15 09:20:00|182398.5|182308.5|182509.5|182419.5|182520.4|182430.4|182394.2|182304.2|419
1678872300000|2023-03-15 09:25:00|182509.4|182419.4|182854.7|182764.7|182969.5|182851.2|182490.3|182400.3|559
1678872600000|2023-03-15 09:30:00|182854.8|182764.8|183084.7|182994.7|183104.5|183014.5|182799.6|182709.6|572
1678872900000|2023-03-15 09:35:00|183085.1|182995.1|183033.2|182943.2|183089|182999|182905.6|182815.6|590
1678873200000|2023-03-15 09:40:00|183033.5|182943.5|183212.9|183122.9|183252.7|183162.7|182952.2|182862.2|697
1678873500000|2023-03-15 09:45:00|183209.5|183119.5|182965.4|182875.4|183362.1|183247.7|182958.1|182868.1|749
1678873800000|2023-03-15 09:50:00|182966.8|182876.8|182926.5|182836.5|183020.5|182905.5|182714.9|182624.9|706
1678874100000|2023-03-15 09:55:00|182926.1|182836.1|182919.6|182789.6|183075.9|182985.9|182869.3|182753.9|716
1678874400000|2023-03-15 10:00:00|182922.1|182792.1|182820.2|182730.2|182977.9|182883.8|182816.4|182726.4|659
1678874700000|2023-03-15 10:05:00|182818.3|182728.3|183053.3|182963.3|183169.1|183079.1|182798.7|182708.7|668
1678875000000|2023-03-15 10:10:00|183045.9|182955.9|182937.7|182807.7|183128.2|183007.5|182808.2|182697.6|709
1678875300000|2023-03-15 10:15:00|182946.7|182816.7|182903|182813|183044.9|182954.9|182896.1|182771.8|655
1678875600000|2023-03-15 10:20:00|182902.7|182812.7|182953.5|182823.5|182977.5|182876.1|182631.9|182541.9|730
1678875900000|2023-03-15 10:25:00|182957.3|182827.3|182818|182688|183029.7|182899.7|182635|182544.4|686
1678876200000|2023-03-15 10:30:00|182817.1|182687.1|182664.9|182574.9|182817.5|182727.4|182649.2|182559.2|735
1678876500000|2023-03-15 10:35:00|182663.3|182573.3|182926.4|182796.4|183040.1|182910.1|182663|182573|609
1678876800000|2023-03-15 10:40:00|182924.5|182794.5|183344.8|183254.8|183349.8|183259.8|182883.8|182753.8|692
1678877100000|2023-03-15 10:45:00|183345.9|183255.9|183896.2|183766.2|183900.1|183770.1|183275|183185|715
1678877400000|2023-03-15 10:50:00|183891.5|183761.5|184162.6|184032.6|184162.7|184032.7|183825.1|183735.1|625
1678877700000|2023-03-15 10:55:00|184162.8|184032.8|183850.4|183642.4|184162.8|184032.8|183775.2|183630.3|556
1678878000000|2023-03-15 11:00:00|183848.5|183645.4|183489.6|183359.6|183856.4|183679.5|183459.7|183329.7|733
1678878300000|2023-03-15 11:05:00|183424.4|183334.4|183635|183505|183686|183556|183349.3|183219.3|699
1678878600000|2023-03-15 11:10:00|183635.9|183505.9|183627.4|183497.4|183878.4|183788.4|183603|183473|679
1678878900000|2023-03-15 11:15:00|183627.2|183497.2|183545.6|183415.6|183671.5|183541.5|183469.5|183339.5|656
1678879200000|2023-03-15 11:20:00|183546.6|183416.6|183605.7|183475.7|183744.2|183654.2|183425.5|183295.5|771
1678879500000|2023-03-15 11:25:00|183604.3|183474.3|183641.7|183551.7|183700.6|183610.6|183475.9|183362.4|724
1678879800000|2023-03-15 11:30:00|183641.9|183551.9|183437.4|183347.4|183641.9|183551.9|183402.8|183312.8|672
1678880100000|2023-03-15 11:35:00|183439.1|183349.1|183468.6|183378.6|183635.7|183545.6|183409.3|183319.3|709
1678880400000|2023-03-15 11:40:00|183468.3|183378.3|183351.5|183221.5|183508.6|183418.6|183303.5|183204.4|629
1678880700000|2023-03-15 11:45:00|183351.7|183221.7|183473.9|183383.9|183538.5|183448.5|183351.1|183221.1|614
1678881000000|2023-03-15 11:50:00|183473.2|183383.2|183631.3|183541.3|183661.6|183545.8|183463.9|183373.9|702
1678881300000|2023-03-15 11:55:00|183631.4|183541.4|183709.3|183619.3|183825.5|183735.5|183568.8|183438.8|664
1678881600000|2023-03-15 12:00:00|183709.5|183619.5|183749.6|183659.6|183777.1|183687.1|183651.2|183561.2|571
1678881900000|2023-03-15 12:05:00|183749.3|183659.3|183859.8|183769.8|183867.4|183777.4|183678.9|183588.9|716
1678882200000|2023-03-15 12:10:00|183860.1|183770.1|183714.5|183584.5|183886.2|183774.6|183680.6|183581.7|799
1678882500000|2023-03-15 12:15:00|183714.6|183584.6|183460.8|183330.8|183715.7|183609.6|183398.6|183268.6|717
1678882800000|2023-03-15 12:20:00|183462.5|183332.5|183437.3|183307.3|183482.2|183370.1|183339.8|183236.2|694
1678883100000|2023-03-15 12:25:00|183437.4|183307.4|183450|183108|183483.9|183353.9|183348.4|183106.3|660
1678883400000|2023-03-15 12:30:00|183463.8|183121.8|183287.7|183157.7|183489.7|183170.8|182935|182715.5|804
1678883700000|2023-03-15 12:35:00|183284.2|183154.2|183384.4|183254.4|183454.9|183324.9|183222.2|183092.2|781
1678884000000|2023-03-15 12:40:00|183385.7|183255.7|183582.3|183452.3|183617|183487|183327.1|183197.1|751
1678884300000|2023-03-15 12:45:00|183595.3|183465.3|183427.5|183297.5|183607.7|183477.7|183379.4|183249.4|702
1678884600000|2023-03-15 12:50:00|183424.9|183294.9|183227.7|183137.7|183426.4|183296.4|183214|183119.4|631
1678884900000|2023-03-15 12:55:00|183228.2|183138.2|183339.6|183209.6|183438.7|183308.7|183226.5|183101.6|631
1678885200000|2023-03-15 13:00:00|183344.3|183214.3|183393.9|183303.9|183485.6|183355.6|183286.8|183156.8|581
1678885500000|2023-03-15 13:05:00|183394|183304|183428|183298|183535.1|183405.1|183393.1|183289|676
1678885800000|2023-03-15 13:10:00|183427.7|183297.7|184108.7|184018.7|184146.7|184045.1|183423.9|183293.9|733
1678886100000|2023-03-15 13:15:00|184108.4|184018.4|183652.6|183522.6|184293|184163|183596.2|183466.2|705
1678886400000|2023-03-15 13:20:00|183657|183527|183806.2|183716.2|183830.4|183740.4|183519.6|183429.6|662
1678886700000|2023-03-15 13:25:00|183812.3|183722.3|184200.6|184110.6|184220.2|184130.2|183812.3|183722.3|689
1678887000000|2023-03-15 13:30:00|184199.9|184109.9|183963.5|183873.5|184421.3|184291.3|183936.7|183833.7|702
1678887300000|2023-03-15 13:35:00|183965.7|183875.7|183786.3|183696.3|183965.7|183875.7|183749.4|183656.6|668
1678887600000|2023-03-15 13:40:00|183785.5|183695.5|183602.9|183472.9|184068.3|183938.3|183601|183471|658
1678887900000|2023-03-15 13:45:00|183595.1|183465.1|183562.6|183432.6|183747.3|183617.3|183420.8|183320.9|780
1678888200000|2023-03-15 13:50:00|183569.9|183439.9|183598|183468|183723.4|183593.4|183389.5|183259.5|679
1678888500000|2023-03-15 13:55:00|183602|183472|184036.7|183794.1|184036.7|183806.7|183599.7|183469.7|731
1678888800000|2023-03-15 14:00:00|184009.7|183809.7|183960.8|183830.8|184130.3|184000.3|183869.3|183734.6|687
1678889100000|2023-03-15 14:05:00|183967.6|183837.6|183792.4|183662.4|184139.1|184023.1|183736.3|183606.3|732
1678889400000|2023-03-15 14:10:00|183791.2|183661.2|183754.4|183624.4|183971.7|183841.7|183727.5|183597.5|702
1678889700000|2023-03-15 14:15:00|183754|183624|183771.5|183641.5|183790.8|183660.8|183561.7|183431.7|674
1678890000000|2023-03-15 14:20:00|183771.9|183641.9|183793.7|183663.7|183820|183719.5|183682.2|183552.2|680
1678890300000|2023-03-15 14:25:00|183793.6|183663.6|183858.8|183728.8|183931.5|183801.5|183728.9|183634.5|675
1678890600000|2023-03-15 14:30:00|183885.9|183755.9|183753.9|183623.9|183922.6|183792.6|183649.9|183532|732
1678890900000|2023-03-15 14:35:00|183749.5|183619.5|183760.5|183670.5|183814.2|183705.9|183638.1|183548.1|750
1678891200000|2023-03-15 14:40:00|183759.1|183669.1|183978.7|183848.7|184006.2|183876.2|183723.4|183633.4|723
1678891500000|2023-03-15 14:45:00|183978.6|183848.6|183923.4|183793.4|184046|183956|183905.9|183775.9|700
1678891800000|2023-03-15 14:50:00|183923.7|183793.7|183676.6|183546.6|184018.5|183888.5|183675|183545|684
1678892100000|2023-03-15 14:55:00|183676.8|183546.8|183702|183612|183806.2|183716.2|183655.1|183525.1|678
1678892400000|2023-03-15 15:00:00|183693.5|183603.5|183844|183714|183870.5|183775.9|183597.4|183497.2|551
1678892700000|2023-03-15 15:05:00|183843.9|183713.9|183798.6|183708.6|183849.5|183755.1|183630.3|183522.7|583
1678893000000|2023-03-15 15:10:00|183800.6|183710.6|184036.3|183906.3|184083.5|183993.5|183737.3|183647.3|612
1678893300000|2023-03-15 15:15:00|184036.2|183906.2|183956.9|183866.9|184037|183941|183951.1|183861.1|618
1678893600000|2023-03-15 15:20:00|183957.4|183867.4|184066.3|183976.3|184087|183997|183881.9|183778.8|607
1678893900000|2023-03-15 15:25:00|184070.7|183980.7|184218.4|184088.4|184218.4|184117.9|183919.5|183829.5|551
1678894200000|2023-03-15 15:30:00|184216.9|184086.9|184482.1|184392.1|184498.9|184408.9|184106|184016|626
1678894500000|2023-03-15 15:35:00|184484.7|184394.7|184479.4|184389.4|184487.4|184397.4|184350.9|184260.9|493
1678894800000|2023-03-15 15:40:00|184479.7|184389.7|184594.9|184504.9|184696.2|184606.2|184393.9|184303.9|572
1678895100000|2023-03-15 15:45:00|184584.9|184494.9|184411.3|184321.3|184587.4|184497.4|184299.6|184209.6|564
1678895400000|2023-03-15 15:50:00|184412.3|184322.3|184481.6|184391.6|184534.4|184441.1|184383.8|184275.1|630
1678895700000|2023-03-15 15:55:00|184481.7|184391.7|184264.3|184174.3|184517.4|184427.4|184218.9|184128.9|660
1678896000000|2023-03-15 16:00:00|184254.6|184164.6|184190.6|184060.6|184263.1|184173.1|183966.2|183836.2|623
1678896300000|2023-03-15 16:05:00|184187.3|184057.3|184015|183925|184188|184058|183917|183787|530
1678896600000|2023-03-15 16:10:00|184012.4|183922.4|184023.4|183933.4|184114.4|184006.8|183957.1|183867.1|529
1678896900000|2023-03-15 16:15:00|184023.3|183933.3|184166.7|184036.7|184171.9|184080.3|183954.8|183864.8|724
1678897200000|2023-03-15 16:20:00|184168.5|184038.5|184199.1|184109.1|184250.8|184160.8|184162.3|184032.3|606
1678897500000|2023-03-15 16:25:00|184199.3|184109.3|184235.5|184105.5|184264.9|184160.3|184189.3|184099.3|502
1678897800000|2023-03-15 16:30:00|184232.6|184102.6|184167.5|184077.5|184234.3|184104.3|184143.7|184013.7|468
1678898100000|2023-03-15 16:35:00|184167.6|184077.6|184217.3|184127.3|184237.5|184147.5|184133.6|184043.6|366
1678898400000|2023-03-15 16:40:00|184218.2|184128.2|184273.8|184183.8|184322.4|184232.4|184186.9|184096.9|580
1678898700000|2023-03-15 16:45:00|184274.9|184184.9|184463.9|184373.9|184473.4|184383.4|184274.6|184184.6|531
1678899000000|2023-03-15 16:50:00|184464.2|184374.2|184507.1|184417.1|184518.4|184428.4|184450.4|184360.4|464
1678899300000|2023-03-15 16:55:00|184509.1|184419.1|184549.5|184459.5|184576.4|184486.4|184501.8|184411.8|434
1678899600000|2023-03-15 17:00:00|184551.6|184461.6|184546.2|184456.2|184571.1|184481.1|184534.4|184444.4|526
1678899900000|2023-03-15 17:05:00|184543|184453|184445.1|184355.1|184543|184453|184435.2|184345.2|476
1678900200000|2023-03-15 17:10:00|184443.7|184353.7|184545.7|184415.7|184597.2|184467.2|184430.4|184340.4|631
1678900500000|2023-03-15 17:15:00|184546.2|184416.2|184458.8|184328.8|184546.2|184440.4|184424.2|184294.2|564
1678900800000|2023-03-15 17:20:00|184459|184329|184470.9|184340.9|184523.9|184393.9|184359.7|184229.7|685
1678901100000|2023-03-15 17:25:00|184469.6|184339.6|184321.1|184113.8|184484.4|184354.4|184239.7|184082.9|604
1678901400000|2023-03-15 17:30:00|184321.2|184113.9|184333.3|184203.3|184437.5|184272|184272.6|184107.6|460
1678901700000|2023-03-15 17:35:00|184333.2|184203.2|184495.9|184365.9|184495.9|184365.9|184307|184177|305
1678902000000|2023-03-15 17:40:00|184493.6|184363.6|184647.9|184517.9|184653.1|184523.1|184456.4|184326.4|548
1678902300000|2023-03-15 17:45:00|184648.2|184518.2|184812.6|184682.6|184816|184686|184642.4|184512.4|480
1678902600000|2023-03-15 17:50:00|184812.9|184682.9|184548.9|184418.9|184815.5|184685.5|184548.9|184418.9|574
1678902900000|2023-03-15 17:55:00|184555.3|184425.3|184548.9|184418.9|184653.1|184523.1|184540.3|184410.3|547
1678903200000|2023-03-15 18:00:00|184539|184409|184957.2|184827.2|184975.2|184828.6|184524.3|184341.1|573
1678903500000|2023-03-15 18:05:00|184957.4|184827.4|185062.9|184932.9|185070|184940|184942.3|184776.9|436
1678903800000|2023-03-15 18:10:00|185063.9|184933.9|185035.6|184905.6|185073.5|184943.5|185029.2|184899.2|524
1678904100000|2023-03-15 18:15:00|185035.7|184905.7|184988.7|184858.7|185052.5|184922.5|184939.3|184809.3|415
1678904400000|2023-03-15 18:20:00|184988.8|184858.8|184723.7|184509.5|185013.5|184883.5|184668.4|184496.5|578
1678904700000|2023-03-15 18:25:00|184730.7|184524.1|184313|183971|184758.5|184588.5|184311.7|183969.7|738
1678905000000|2023-03-15 18:30:00|184312.9|183970.9|184448.2|184179.6|184696.4|184354.4|184233.5|183893|676
1678905300000|2023-03-15 18:35:00|184448|184179.2|184439.2|184212.4|184623.9|184284.5|184320.4|184078.5|805
1678905600000|2023-03-15 18:40:00|184438|184215.9|184324.7|184194.7|184481.7|184241.9|184305.8|184133.4|845
1678905900000|2023-03-15 18:45:00|184324.8|184194.8|184234.9|184104.9|184343.8|184213.8|184184.7|184023.4|714
1678906200000|2023-03-15 18:50:00|184234.7|184104.7|184135.1|184005.1|184335.3|184115.1|184130.4|184000.4|639
1678906500000|2023-03-15 18:55:00|184135.5|184005.5|184138.7|184008.7|184203.1|184073.1|184082.2|183952.2|542
1678906800000|2023-03-15 19:00:00|184138.1|184008.1|184058|183928|184138.1|184008.1|184027|183897|662
1678907100000|2023-03-15 19:05:00|184057.8|183927.8|184092.3|183962.3|184188.2|184029.3|183968.4|183838.4|595
1678907400000|2023-03-15 19:10:00|184095.9|183965.9|184284|184054.6|184311.1|184098|184058.2|183895.5|701
1678907700000|2023-03-15 19:15:00|184285.8|184062.7|184354.4|184139.2|184358|184145.7|184180.6|183989.7|508
1678908000000|2023-03-15 19:20:00|184354.3|184139.1|184133.3|184003.3|184384.2|184198.9|184125.2|183978.7|466
1678908300000|2023-03-15 19:25:00|184133.5|184003.5|184134.7|184004.7|184201.6|184032.9|183990.6|183845.5|501
1678908600000|2023-03-15 19:30:00|184179.7|183958|184301.3|184067.1|184373.4|184169.5|184053.5|183886.2|553
1678908900000|2023-03-15 19:35:00|184292.9|184063|184386.8|184173.5|184409.6|184261.6|184229.1|184035.7|354
1678909200000|2023-03-15 19:40:00|184386|184174|184287|184157|184412.5|184265.5|184282.2|184120.6|526
1678909500000|2023-03-15 19:45:00|184286.7|184156.7|184247.6|184117.6|184339.4|184171.4|184247.4|184058.7|516
1678909800000|2023-03-15 19:50:00|184247.3|184117.3|184267.7|184055.7|184352.2|184222.2|184216.1|184017.1|571
1678910100000|2023-03-15 19:55:00|184267.5|184055.4|184161.8|184031.8|184277.4|184130.8|184158.6|183989.8|503
1678910400000|2023-03-15 20:00:00|184148.2|183922.8|184146.8|184016.8|184259.6|184064.3|184128.9|183890.5|429
1678910700000|2023-03-15 20:05:00|184147.5|184017.5|184150.1|184020.1|184196.4|184062.5|184117.8|183976|211
1678911000000|2023-03-15 20:10:00|184150|184020|184182.9|184052.9|184253.4|184058.5|184092.5|183926.9|203
1678911300000|2023-03-15 20:15:00|184185.4|184055.4|184238.9|184108.9|184271.5|184114.4|184159.4|184029.4|171
1678911600000|2023-03-15 20:20:00|184240.5|184110.5|184193.3|184063.3|184305.4|184145.4|184187.5|184021.9|287
1678911900000|2023-03-15 20:25:00|184193.6|184063.6|184217.1|184014.7|184234.1|184068.2|184174.2|184008.2|292
1678912200000|2023-03-15 20:30:00|184191|184061|184152.8|184022.8|184234.5|184061|184136.9|183963.3|173
1678912500000|2023-03-15 20:35:00|184151.5|184021.5|184129.4|183999.4|184189.5|184025.7|184127.9|183987.9|121
1678912800000|2023-03-15 20:40:00|184129.1|183999.1|184146.8|184016.8|184173.8|184016.8|184128.7|183970.7|94
1678913100000|2023-03-15 20:45:00|184195.2|183950.1|184181.2|183977.1|184204.9|184015.1|184139.9|183943.7|167
1678913400000|2023-03-15 20:50:00|184205.5|183955.4|184273|183999.5|184305.5|184029.8|184205.5|183955.4|326
1678913700000|2023-03-15 20:55:00|184276.2|183995.5|184424.2|184082.2|184626.9|184284.9|184262.9|183965|415
1678915500000|2023-03-15 21:25:00|184561.8|184219.8|184568.7|184226.7|184571.9|184229.9|184561.8|184219.8|11
1678917300000|2023-03-15 21:55:00|184545.1|184203.1|184545.1|184203.1|184545.1|184203.1|184545.1|184203.1|1
1678917900000|2023-03-15 22:05:00|184254.2|183912.2|184249.5|183907.5|184254.2|183912.2|184249.5|183907.5|2
1678921200000|2023-03-15 23:00:00|184205.9|183863.9|184182.9|183840.9|184209.2|183867.2|184182.5|183840.5|71
1678921500000|2023-03-15 23:05:00|184183|183841|184175.6|183833.6|184191.4|183849.4|184158.9|183816.9|233
1678921800000|2023-03-15 23:10:00|184174.8|183832.8|184178.8|183836.8|184188.2|183846.2|184158.2|183816.2|149
1678922100000|2023-03-15 23:15:00|184185.5|183843.5|184173.2|183831.2|184190.7|183848.7|184161.3|183819.3|166
1678922400000|2023-03-15 23:20:00|184172.6|183830.6|184260.1|183918.1|184264.8|183922.8|184157.7|183815.7|153
1678922700000|2023-03-15 23:25:00|184259.9|183917.9|184067.3|183725.3|184284|183942|184045.2|183703.2|389
1678923000000|2023-03-15 23:30:00|184070.3|183728.3|184057.8|183715.8|184125.2|183783.2|184051.8|183709.8|245
1678923300000|2023-03-15 23:35:00|184057.6|183715.6|184019.5|183677.5|184084.5|183742.5|184007|183665|161
1678923600000|2023-03-15 23:40:00|184019.6|183677.6|184024.6|183682.6|184028.3|183686.3|184000.7|183658.7|158
1678923900000|2023-03-15 23:45:00|184024.7|183682.7|184059.4|183717.4|184070|183728|184015.5|183673.5|176
1678924200000|2023-03-15 23:50:00|184059.3|183717.3|184061.1|183719.1|184075.2|183733.2|184052.5|183710.5|204
1678924500000|2023-03-15 23:55:00|184060.4|183718.4|184037.9|183695.9|184075.7|183733.7|184020.2|183678.2|169
1678924800000|2023-03-16 00:00:00|184018|183676|184005.2|183663.2|184063.2|183721.2|183989.7|183647.7|229
1678925100000|2023-03-16 00:05:00|184005.1|183663.1|183920.7|183578.7|184109.6|183767.6|183918.4|183576.4|227
1678925400000|2023-03-16 00:10:00|183921.3|183579.3|184064.7|183722.7|184076.1|183734.1|183907.6|183565.6|268
1678925700000|2023-03-16 00:15:00|184060.2|183718.2|184012.1|183670.1|184086.3|183744.3|183897.3|183555.3|380
1678926000000|2023-03-16 00:20:00|184011.9|183669.9|183976.3|183634.3|184045.5|183703.5|183952.3|183610.3|296
1678926300000|2023-03-16 00:25:00|183976.1|183634.1|183941|183599|184002|183660|183937.7|183595.7|272
1678926600000|2023-03-16 00:30:00|183940.9|183598.9|183948.1|183644.4|184010.2|183668.2|183938.4|183598.9|326
1678926900000|2023-03-16 00:35:00|183947.9|183644.2|183931.6|183589.6|183966.7|183667.7|183895.1|183581.2|310
1678927200000|2023-03-16 00:40:00|183928.4|183586.4|184113.3|183885.5|184149|183927|183857.7|183549.5|481
1678927500000|2023-03-16 00:45:00|184099|183883.3|184173.2|183861.8|184250.3|184022.8|184070.3|183823.1|729
1678927800000|2023-03-16 00:50:00|184170.3|183864.5|184023.6|183717.5|184177.5|183881.9|183927.8|183653.7|815
1678928100000|2023-03-16 00:55:00|184026.6|183716.8|183925.4|183659.3|184052.5|183737|183925.4|183659.1|746
1678928400000|2023-03-16 01:00:00|183925.7|183659.5|183904.5|183694|183935.5|183694|183860.2|183645.1|461
1678928700000|2023-03-16 01:05:00|183904.4|183693.7|183811|183547.6|183939.3|183723.6|183786|183530.8|624
1678929000000|2023-03-16 01:10:00|183810.9|183547.5|183824.8|183559.6|183835.7|183606.6|183789.9|183546.5|471
1678929300000|2023-03-16 01:15:00|183823.7|183559.7|184016.3|183769|184032.9|183798.5|183813.5|183543.7|525
1678929600000|2023-03-16 01:20:00|184017|183770.7|184276.3|183960.1|184280|184032|183976.6|183765.6|653
1678929900000|2023-03-16 01:25:00|184269.6|183968.2|184091.3|183749.3|184356.7|184046.4|184069.4|183729.9|585
1678930200000|2023-03-16 01:30:00|184091.4|183749.4|184142.8|183805|184196.5|183928.4|184049|183707|523
1678930500000|2023-03-16 01:35:00|184134.6|183796.1|184003.3|183661.3|184150.5|183825|183999.3|183657.3|747
1678930800000|2023-03-16 01:40:00|184004|183662|184271.2|183980.3|184276.2|184008|184000.2|183658.2|656
1678931100000|2023-03-16 01:45:00|184271.3|183981.5|184244.1|183930.7|184271.3|183991.9|184161.2|183914|590
1678931400000|2023-03-16 01:50:00|184243.3|183930.8|184220.3|183971.3|184299.8|183984|184188.4|183910.5|559
1678931700000|2023-03-16 01:55:00|184220.1|183971.4|184226.9|183970.3|184330.1|184003.7|184219.6|183945.1|605
1678932000000|2023-03-16 02:00:00|184227.2|183970.5|184238.7|184000.6|184337|184003|184218.3|183948.3|542
1678932300000|2023-03-16 02:05:00|184238|184000.1|184209|183924.5|184301.9|184000.1|184148.2|183912.9|506
1678932600000|2023-03-16 02:10:00|184208.7|183924.3|184336.4|184009.1|184387.1|184068.6|184156|183919.9|650
1678932900000|2023-03-16 02:15:00|184336.3|184008.8|184199.9|183914.8|184363.8|184021.8|184148.4|183881.5|577
1678933200000|2023-03-16 02:20:00|184191.9|183921.3|184138.7|183883.6|184256.5|183953.6|184024.3|183860.9|595
1678933500000|2023-03-16 02:25:00|184137.8|183883.5|184024.4|183894.4|184143.3|183907.6|184014.7|183873|681
1678933800000|2023-03-16 02:30:00|184027.8|183897.8|184009.3|183715.7|184059.1|183897.8|183908.2|183611.7|602
1678934100000|2023-03-16 02:35:00|184010.1|183709.2|183917.6|183787.6|184018.6|183824.3|183911.4|183602.4|684
1678934400000|2023-03-16 02:40:00|183917.7|183787.7|184134.3|183851.1|184155.9|183859.4|183910.6|183780.6|664
1678934700000|2023-03-16 02:45:00|184134.5|183851.6|184107.8|183896.4|184270.1|183928.1|184087.8|183844.1|595
1678935000000|2023-03-16 02:50:00|184107.7|183884.9|184076.6|183869.3|184118.1|183945.3|184041.6|183856.3|596
1678935300000|2023-03-16 02:55:00|184076.4|183869.4|184097.9|183881.6|184133.9|183923.3|184034.1|183841.9|531
1678935600000|2023-03-16 03:00:00|184098.1|183881.3|184089.1|183861.4|184121.1|183943.4|184043.9|183849|534
1678935900000|2023-03-16 03:05:00|184088|183860.8|184122.8|183908.8|184151.4|183908.8|184072.2|183839.9|645
1678936200000|2023-03-16 03:10:00|184122.6|183908.4|184149.1|183932.2|184168.7|183988|184094.4|183893.7|639
1678936500000|2023-03-16 03:15:00|184149.2|183931.6|184423.8|184111.7|184444.2|184111.7|184107.1|183921.4|540
1678936800000|2023-03-16 03:20:00|184419.5|184112.8|184212.3|183941.2|184435|184145.4|184184|183911.7|553
1678937100000|2023-03-16 03:25:00|184212.2|183941|184199.1|183857.1|184254.4|183965|184169.3|183855.5|512
1678937400000|2023-03-16 03:30:00|184198.2|183856.2|184120.8|183900.6|184232.6|183919.3|184117.3|183856.2|412
1678937700000|2023-03-16 03:35:00|184121.8|183900.3|184250.9|183908.9|184287.3|183988.2|184117.8|183864.1|614
1678938000000|2023-03-16 03:40:00|184250.8|183908.8|184289.6|183962.3|184303.7|183962.3|184184|183874.1|560
1678938300000|2023-03-16 03:45:00|184289.8|183961.9|184206.7|183979.3|184322.3|184011|184203|183935.3|414
1678938600000|2023-03-16 03:50:00|184239.8|183975|184199|183988.7|184290.6|183988.7|184193|183927.4|431
1678938900000|2023-03-16 03:55:00|184198.7|183988.3|184166.2|183872.5|184326.5|184015.6|184166.2|183872.3|581
1678939200000|2023-03-16 04:00:00|184149.2|183872.3|183938.4|183808.4|184149.2|183900|183915.6|183785.6|415
1678939500000|2023-03-16 04:05:00|183940.1|183810.1|183903.8|183773.8|183949.7|183810.3|183900.2|183738.8|332
1678939800000|2023-03-16 04:10:00|183903.5|183773.5|184265|183972.5|184279.3|183976.5|183826.2|183651.4|557
1678940100000|2023-03-16 04:15:00|184267.6|183975.3|184287.7|183964.4|184320.5|183978.5|184086.1|183818.4|444
1678940400000|2023-03-16 04:20:00|184286.6|183964.6|184285.5|183983.7|184350.4|184045.3|184249.7|183935.5|406
1678940700000|2023-03-16 04:25:00|184271|184004.7|184315.3|184076.5|184349.6|184076.7|184253.4|183954.3|330
1678941000000|2023-03-16 04:30:00|184315.2|184076.7|184315.3|184081.4|184366.8|184141.6|184262.5|184011.3|339
1678941300000|2023-03-16 04:35:00|184314.9|184081.5|184231.9|184101.9|184314.9|184137|184231.9|184042.2|186
1678941600000|2023-03-16 04:40:00|184231.8|184101.8|184203|184073|184281.1|184106|184202.7|184027.3|201
1678941900000|2023-03-16 04:45:00|184205.2|184075.2|184207.7|184077.7|184222.8|184092.8|184204.6|184074.6|187
1678942200000|2023-03-16 04:50:00|184214.3|184084.3|184226.6|184096.6|184267.2|184104.1|184209.6|184061.6|163
1678942500000|2023-03-16 04:55:00|184224.8|184094.8|184188.2|184058.2|184233.6|184103.6|184188|184058|184
1678942800000|2023-03-16 05:00:00|184188.5|184058.5|184209.9|184079.9|184216.9|184086.9|184188.5|184058.5|158
1678943100000|2023-03-16 05:05:00|184210.1|184080.1|184218.6|184088.6|184218.6|184088.6|184204.2|184074.2|154
1678943400000|2023-03-16 05:10:00|184218.3|184088.3|184209.5|184079.5|184224.1|184094.1|184201.3|184071.3|124
1678943700000|2023-03-16 05:15:00|184211.3|184081.3|184202.1|184072.1|184215|184085|184201|184071|275
1678944000000|2023-03-16 05:20:00|184202.7|184072.7|184184|184054|184206.7|184076.7|184182|184052|189
1678944300000|2023-03-16 05:25:00|184183.9|184053.9|184106.4|183976.4|184186.5|184056.5|184082.6|183874.7|304
1678944600000|2023-03-16 05:30:00|184106.6|183976.6|184159.1|184029.1|184163|184033|184106.6|183976.6|250
1678944900000|2023-03-16 05:35:00|184158.9|184028.9|184093.7|183963.7|184189.3|184059.3|184090.3|183960.3|260
1678945200000|2023-03-16 05:40:00|184093.8|183963.8|184185.3|184055.3|184186.7|184056.7|184093.8|183953.6|282
1678945500000|2023-03-16 05:45:00|184185.5|184055.5|184179.6|184049.6|184185.5|184055.5|184178|184048|157
1678945800000|2023-03-16 05:50:00|184179.4|184049.4|184274.9|184144.9|184306.6|184176.6|184178.7|184048.7|293
1678946100000|2023-03-16 05:55:00|184275.1|184145.1|184259.5|184129.5|184293.4|184163.4|184250.8|184120.8|208
1678946400000|2023-03-16 06:00:00|184266.5|184136.5|184422.3|184292.3|184432|184302|184263.8|184133.8|312
1678946700000|2023-03-16 06:05:00|184422.9|184292.9|184451.7|184321.7|184467.3|184337.3|184420.2|184290.2|274
1678947000000|2023-03-16 06:10:00|184452.5|184322.5|184238|184108|184456.2|184326.2|184216.4|184086.4|299
1678947300000|2023-03-16 06:15:00|184238.3|184108.3|184331.9|184201.9|184339.6|184209.6|184238.3|184097.3|346
1678947600000|2023-03-16 06:20:00|184332.2|184202.2|184333.1|184203.1|184344.6|184214.6|184321|184191|242
1678947900000|2023-03-16 06:25:00|184332.9|184202.9|184299.1|184169.1|184351.4|184221.4|184237.3|184147.3|274
1678948200000|2023-03-16 06:30:00|184297|184167|184218.1|184088.1|184297|184167|184200.5|184070.5|478
1678948500000|2023-03-16 06:35:00|184218.9|184088.9|184153.7|184023.7|184234.5|184104.5|184150.9|184020.9|513
1678948800000|2023-03-16 06:40:00|184153.4|184023.4|184189.9|184059.9|184205.5|184075.5|184153.4|184023.4|418
1678949100000|2023-03-16 06:45:00|184189.7|184059.7|184278.2|184148.2|184279.5|184149.5|184180.5|184050.5|374
1678949400000|2023-03-16 06:50:00|184278|184148|184396.8|184266.8|184399.4|184269.4|184273.4|184143.4|265
1678949700000|2023-03-16 06:55:00|184397|184267|184293.8|184163.8|184438.6|184273.4|184293.8|184163.8|342
1678950000000|2023-03-16 07:00:00|184288.5|184158.5|184307.1|184177.1|184436.6|184306.6|184273.9|184158.5|505
1678950300000|2023-03-16 07:05:00|184307.2|184177.2|184171.3|184041.3|184334.7|184230.6|184160.1|184030.1|635
1678950600000|2023-03-16 07:10:00|184168.9|184038.9|184214.4|184084.4|184307.1|184205.4|184120.6|184011.6|537
1678950900000|2023-03-16 07:15:00|184219.7|184089.7|184015.7|183885.7|184223|184093|184007.7|183877.7|558
1678951200000|2023-03-16 07:20:00|184014.2|183884.2|183941.9|183811.9|184043.7|183913.7|183902.3|183772.3|553
1678951500000|2023-03-16 07:25:00|183941.4|183811.4|184075.8|183945.8|184091|183962.7|183906.5|183776.5|666
1678951800000|2023-03-16 07:30:00|184071.2|183941.2|183648.1|183518.1|184079|183949|183610.4|183480.4|523
1678952100000|2023-03-16 07:35:00|183648.3|183518.3|183648.9|183518.9|183773.4|183643.4|183617.8|183487.8|607
1678952400000|2023-03-16 07:40:00|183648.4|183518.4|183402.6|183272.6|183648.4|183518.4|183210.7|183120.7|540
1678952700000|2023-03-16 07:45:00|183399.9|183269.9|183187|183097|183429.9|183299.9|183108.8|183018.8|675
1678953000000|2023-03-16 07:50:00|183187.2|183097.2|183174.2|183084.2|183290.4|183160.4|183094.4|183004.4|473
1678953300000|2023-03-16 07:55:00|183174.3|183084.3|183194.9|183064.9|183224.5|183124.6|183095.5|183005.5|650
1678953600000|2023-03-16 08:00:00|183186.9|183056.9|183115.3|183025.3|183261.9|183171.9|183112.1|183022.1|673
1678953900000|2023-03-16 08:05:00|183114.1|183024.1|183187.5|183057.5|183195.7|183065.7|182787.2|182697.2|648
1678954200000|2023-03-16 08:10:00|183188.2|183058.2|183215.9|183125.9|183263.3|183173.3|183095|183005|546
1678954500000|2023-03-16 08:15:00|183216|183126|183573.3|183443.3|183608.7|183486.8|183207.9|183117.9|666
1678954800000|2023-03-16 08:20:00|183572.4|183442.4|183505.9|183415.9|183595.2|183505.2|183423.5|183293.5|565
1678955100000|2023-03-16 08:25:00|183505.8|183415.8|183596.9|183506.9|183608.9|183518.9|183409.6|183319.6|618
1678955400000|2023-03-16 08:30:00|183531.1|183401.1|183526.4|183436.4|183569.3|183449.8|183492.5|183369|478
1678955700000|2023-03-16 08:35:00|183526.2|183436.2|183171|183081|183539.2|183449.2|183166.9|183076.9|639
1678956000000|2023-03-16 08:40:00|183171.5|183081.5|183175.5|183085.5|183248.7|183158.7|183097|183007|567
1678956300000|2023-03-16 08:45:00|183175.6|183085.6|183336.5|183246.5|183369.4|183279.4|183131.1|183041.1|582
1678956600000|2023-03-16 08:50:00|183336.6|183246.6|183331.4|183241.4|183428.1|183338.1|183269.5|183179.5|445
1678956900000|2023-03-16 08:55:00|183329.2|183239.2|183464.8|183374.8|183466|183376|183207.5|183117.5|381
1678957200000|2023-03-16 09:00:00|183457.9|183367.9|183891.2|183761.2|183891.2|183761.2|183417.1|183327.1|527
1678957500000|2023-03-16 09:05:00|183810.7|183680.7|183845.6|183755.6|184298.3|183956.3|183764.1|183634.1|523
1678957800000|2023-03-16 09:10:00|183847.6|183757.6|183804.2|183714.2|183858.4|183768.4|183754.1|183664.1|381
1678958100000|2023-03-16 09:15:00|183805.1|183715.1|184227.6|184097.6|184414.4|184220.7|183795.3|183705.3|531
1678958400000|2023-03-16 09:20:00|184227.9|184097.9|184133.1|184043.1|184461.9|184331.9|184102.1|183977.4|582
1678958700000|2023-03-16 09:25:00|184130.3|184040.3|184215.8|184085.8|184317.2|184187.2|184088.3|183998.3|520
1678959000000|2023-03-16 09:30:00|184217.7|184087.7|184098.2|184008.2|184219.7|184089.7|184062.5|183942.8|520
1678959300000|2023-03-16 09:35:00|184101.3|184011.3|184212.3|184122.3|184236.5|184125|184068.6|183978.6|556
1678959600000|2023-03-16 09:40:00|184212.6|184122.6|184117.6|184027.6|184215|184125|184086.4|183996.4|486
1678959900000|2023-03-16 09:45:00|184116|184026|184009|183919|184178.6|184088.6|184000|183910|637
1678960200000|2023-03-16 09:50:00|184009.6|183919.6|183997.8|183907.8|184029.3|183939.3|183971.7|183881.7|472
1678960500000|2023-03-16 09:55:00|183997.9|183907.9|183943.6|183853.6|183999.2|183909.2|183875.2|183785.2|458
1678960800000|2023-03-16 10:00:00|183942.7|183852.7|183901.5|183811.5|183964.2|183874.2|183895|183805|313
1678961100000|2023-03-16 10:05:00|183905.2|183815.2|183855.5|183765.5|183941.2|183851.2|183855.5|183765.5|421
1678961400000|2023-03-16 10:10:00|183856.4|183766.4|183727.5|183637.5|183913|183823|183727.5|183637.5|535
1678961700000|2023-03-16 10:15:00|183745.4|183615.4|183901.7|183811.7|183970.5|183847.6|183745.4|183615.4|534
1678962000000|2023-03-16 10:20:00|183901.4|183811.4|184156.6|184066.6|184173.5|184083.5|183901.4|183811.4|401
1678962300000|2023-03-16 10:25:00|184156.4|184066.4|184014.5|183924.5|184160.8|184070.8|184012.7|183922.7|416
1678962600000|2023-03-16 10:30:00|184014.6|183924.6|184217.9|184127.9|184225.9|184135.9|184009.8|183919.8|595
1678962900000|2023-03-16 10:35:00|184218.1|184128.1|184198.1|184108.1|184241.2|184151.2|184143.5|184053.5|536
1678963200000|2023-03-16 10:40:00|184199|184109|184127.7|184037.7|184204.7|184114.7|184122.8|184032.8|419
1678963500000|2023-03-16 10:45:00|184131.3|184041.3|184138.3|184048.3|184201.6|184111.6|184103.8|184013.8|338
1678963800000|2023-03-16 10:50:00|184139.6|184049.6|184175.1|184085.1|184188.2|184098.2|184106.2|184016.2|394
1678964100000|2023-03-16 10:55:00|184170.4|184080.4|184081.9|183991.9|184170.4|184080.4|184034.3|183944.3|606
1678964400000|2023-03-16 11:00:00|184080.5|183990.5|184076.6|183986.6|184131.4|184041.4|184074.8|183984.8|455
1678964700000|2023-03-16 11:05:00|184077.2|183987.2|184192.7|184102.7|184330.9|184240.9|184077.2|183987.2|542
1678965000000|2023-03-16 11:10:00|184192.8|184102.8|184118.5|184028.5|184231.9|184141.6|184098.6|184008.6|453
1678965300000|2023-03-16 11:15:00|184118.4|184028.4|183969.1|183879.1|184118.4|184028.4|183936.1|183821.9|560
1678965600000|2023-03-16 11:20:00|183968.8|183878.8|184013|183923|184059.5|183969.5|183968.4|183878.4|379
1678965900000|2023-03-16 11:25:00|184012.9|183922.9|183940.1|183850.1|184015.1|183925.1|183898.7|183808.7|430
1678966200000|2023-03-16 11:30:00|183939.8|183849.8|183840.8|183750.8|184058.6|183968.6|183818.2|183728.2|531
1678966500000|2023-03-16 11:35:00|183839.4|183749.4|183862.2|183772.2|183949.6|183859.6|183822.9|183732.9|405
1678966800000|2023-03-16 11:40:00|183862.9|183772.9|183816.5|183726.5|183873.2|183783.2|183714.6|183624.6|393
1678967100000|2023-03-16 11:45:00|183817.2|183727.2|183828.1|183738.1|183874.9|183784.9|183751.1|183661.1|480
1678967400000|2023-03-16 11:50:00|183827.4|183737.4|183720.3|183630.3|183839.1|183749.1|183669|183559|461
1678967700000|2023-03-16 11:55:00|183720|183630|183689.5|183599.5|183724|183634|183570.9|183480.9|490
1678968000000|2023-03-16 12:00:00|183691|183601|183774.5|183684.5|183825.2|183735.2|183689|183599|483
1678968300000|2023-03-16 12:05:00|183774.3|183684.3|183812.4|183722.4|183820|183730|183774.3|183684.3|491
1678968600000|2023-03-16 12:10:00|183812.8|183722.8|183973.4|183883.4|184015.2|183925.2|183810.3|183720.3|543
1678968900000|2023-03-16 12:15:00|183973.6|183883.6|183948.4|183858.4|184059.8|183969.8|183905|183815|589
1678969200000|2023-03-16 12:20:00|183948.3|183858.3|183818|183728|183950.7|183860.7|183818|183728|652
1678969500000|2023-03-16 12:25:00|183815.7|183725.7|184094.2|183752.2|184094.2|183752.2|183663.1|183485.7|567
1678969800000|2023-03-16 12:30:00|184099.9|183757.9|183596.2|183466.2|184227.6|183885.6|183553.1|183423.1|600
1678970100000|2023-03-16 12:35:00|183600.4|183470.4|183580.1|183490.1|183620.8|183525.4|183546.9|183416.9|459
1678970400000|2023-03-16 12:40:00|183581|183491|183962.7|183832.7|184016.1|183886.1|183581|183491|626
1678970700000|2023-03-16 12:45:00|183977|183847|183934.3|183844.3|184035.5|183905.5|183762.4|183672.4|716
1678971000000|2023-03-16 12:50:00|183936.4|183846.4|183818.9|183728.9|183973.1|183883.1|183787.9|183697.9|588
1678971300000|2023-03-16 12:55:00|183818.7|183728.7|183923.5|183833.5|184057|183927|183799.9|183709.9|546
1678971600000|2023-03-16 13:00:00|183923.2|183833.2|183930.7|183840.7|184019.4|183912.3|183872.1|183742.1|538
1678971900000|2023-03-16 13:05:00|183931.1|183841.1|183829.3|183699.3|183938|183848|183762.8|183672.8|670
1678972200000|2023-03-16 13:10:00|183826.2|183696.2|184026.3|183684.3|184026.3|183809.9|183701.1|183593.2|507
1678972500000|2023-03-16 13:15:00|184036|183694|184036|183906|184246.8|184041.7|183829.8|183584.8|766
1678972800000|2023-03-16 13:20:00|184017.7|183887.7|184479.6|184389.6|184522.8|184413.2|184004.4|183874.4|753
1678973100000|2023-03-16 13:25:00|184481.6|184391.6|184249.4|184159.4|184481.6|184391.6|184124.6|184034.6|694
1678973400000|2023-03-16 13:30:00|184247|184157|184104.9|184014.9|184279.6|184189.6|183979.8|183886.3|740
1678973700000|2023-03-16 13:35:00|184105.1|184015.1|183989.6|183899.6|184155.1|184063|183959.4|183869.4|726
1678974000000|2023-03-16 13:40:00|183987|183897|183890.4|183800.4|183987.8|183897.8|183754.8|183664.8|619
1678974300000|2023-03-16 13:45:00|183888.3|183798.3|183933.2|183803.2|184006.5|183895.7|183834.2|183734.3|684
1678974600000|2023-03-16 13:50:00|183932.9|183802.9|183839.5|183749.5|184007.8|183877.8|183765.2|183668.8|723
1678974900000|2023-03-16 13:55:00|183839.6|183749.6|183690.2|183560.2|184034.7|183908|183618.1|183500.9|754
1678975200000|2023-03-16 14:00:00|183696.2|183566.2|184118.9|183988.9|184121|183993|183694.6|183566.2|772
1678975500000|2023-03-16 14:05:00|184123.2|183993.2|184102.5|183972.5|184240.1|184110.1|183917.9|183787.9|747
1678975800000|2023-03-16 14:10:00|184101.5|183971.5|183980.6|183850.6|184145.6|184015.6|183971|183841|751
1678976100000|2023-03-16 14:15:00|183986.9|183856.9|184300.9|184170.9|184304.2|184174.2|183969.1|183839.1|765
1678976400000|2023-03-16 14:20:00|184305.2|184175.2|184163.1|184033.1|184329.1|184199.1|184061|183931|734
1678976700000|2023-03-16 14:25:00|184163.8|184033.8|184224.7|184094.7|184302.8|184172.8|184145.6|184015.6|760
1678977000000|2023-03-16 14:30:00|184223.8|184093.8|184181|184051|184343.2|184221.3|184165.9|184035.9|719
1678977300000|2023-03-16 14:35:00|184161.1|184031.1|184155.1|184025.1|184190.3|184060.3|184004.3|183893.7|663
1678977600000|2023-03-16 14:40:00|184159.4|184029.4|183964|183834|184212.4|184108.4|183959.2|183829.2|678
1678977900000|2023-03-16 14:45:00|183963.9|183833.9|183871.4|183741.4|183988.8|183872.6|183831.3|183701.6|628
1678978200000|2023-03-16 14:50:00|183872.1|183742.1|183790.9|183700.9|183906.9|183776.9|183661.4|183571.4|761
1678978500000|2023-03-16 14:55:00|183792.6|183702.6|183812.1|183722.1|183824.9|183734.9|183726.9|183636.9|640
1678978800000|2023-03-16 15:00:00|183808.7|183718.7|184110.9|183980.9|184110.9|184012.5|183773.5|183643.5|711
1678979100000|2023-03-16 15:05:00|184111.5|183981.5|184007.9|183917.9|184122.2|183992.2|183935.8|183845.8|541
1678979400000|2023-03-16 15:10:00|184007.8|183917.8|184021.1|183931.1|184095.5|183997.9|183864.7|183774.7|486
1678979700000|2023-03-16 15:15:00|183977.5|183887.5|183992.9|183902.9|184044.9|183954.9|183904.5|183808.7|602
1678980000000|2023-03-16 15:20:00|183994.5|183904.5|184062.8|183972.8|184148.7|184058.7|183960.4|183870.4|641
1678980300000|2023-03-16 15:25:00|184059.1|183969.1|183999.5|183909.5|184077.8|183987.8|183951.9|183861.9|501
1678980600000|2023-03-16 15:30:00|183999.1|183909.1|184308.8|184218.8|184310.9|184220.9|183982.1|183865.4|552
1678980900000|2023-03-16 15:35:00|184308.9|184218.9|184254.9|184164.9|184451.7|184361.7|184153|184063|658
1678981200000|2023-03-16 15:40:00|184255|184165|184213.2|184123.2|184320.8|184230.8|184136.4|184031.5|669
1678981500000|2023-03-16 15:45:00|184215.2|184125.2|183991.7|183901.7|184215.2|184125.2|183981.8|183875.4|637
1678981800000|2023-03-16 15:50:00|183994.7|183904.7|183706.5|183616.5|184046.8|183956.8|183689|183599|702
1678982100000|2023-03-16 15:55:00|183708.1|183618.1|183697.5|183567.5|183716.8|183626.8|183405.3|183275.5|665
1678982400000|2023-03-16 16:00:00|183693.8|183563.8|183763.4|183673.4|183831.1|183741.1|183667.8|183563.8|677
1678982700000|2023-03-16 16:05:00|183763|183673|183864.9|183734.9|183913.9|183804.4|183753|183663|555
1678983000000|2023-03-16 16:10:00|183865.1|183735.1|183942.3|183852.3|184004.1|183914.1|183861.1|183733.3|589
1678983300000|2023-03-16 16:15:00|183942.2|183852.2|184090.4|183960.4|184096.7|183993.9|183942.2|183852.2|493
1678983600000|2023-03-16 16:20:00|184094.1|183964.1|183941|183851|184094.9|183964.9|183883.6|183793.6|615
1678983900000|2023-03-16 16:25:00|183941.1|183851.1|183817.9|183727.9|184023.1|183933.1|183817.9|183727.9|529
1678984200000|2023-03-16 16:30:00|183817.5|183727.5|183988.4|183898.4|183990.9|183900.9|183801.6|183711.6|565
1678984500000|2023-03-16 16:35:00|184033.1|183903.1|184053.1|183963.1|184074.3|183963.1|184014.4|183884.4|624
1678984800000|2023-03-16 16:40:00|184055.5|183965.5|184060.7|183970.7|184132.5|184003.2|184042.2|183952.2|358
1678985100000|2023-03-16 16:45:00|184060.8|183970.8|184171.5|184081.5|184171.5|184081.5|184028.7|183938.7|528
1678985400000|2023-03-16 16:50:00|184171.2|184081.2|183962.4|183872.4|184295.2|184188.5|183962.4|183860.7|664
1678985700000|2023-03-16 16:55:00|183964.8|183874.8|183952.1|183862.1|184028.8|183926.4|183881|183791|562
1678986000000|2023-03-16 17:00:00|183951.1|183861.1|183841.9|183751.9|183968.3|183861.1|183836.5|183715.5|650
1678986300000|2023-03-16 17:05:00|183841.2|183751.2|183863.1|183773.1|183871.3|183781.3|183807.5|183693.2|698
1678986600000|2023-03-16 17:10:00|183862.4|183772.4|183849.3|183759.3|183938.9|183808.9|183823.9|183727.9|665
1678986900000|2023-03-16 17:15:00|183852.4|183762.4|183962.1|183832.1|183986.8|183856.8|183794.3|183704.3|591
1678987200000|2023-03-16 17:20:00|183964.5|183834.5|184116.8|183986.8|184127.9|183997.9|183953|183823|627
1678987500000|2023-03-16 17:25:00|184116.4|183986.4|184166.7|184036.7|184251.9|184121.9|184113.1|183983.1|559
1678987800000|2023-03-16 17:30:00|184167|184037|184321.7|184191.7|184333|184203|184117.8|183987.8|627
1678988100000|2023-03-16 17:35:00|184320.2|184190.2|184334.9|184204.9|184358.3|184228.3|184307.5|184177.5|727
1678988400000|2023-03-16 17:40:00|184335.2|184205.2|184455.1|184325.1|184478.2|184348.2|184334.2|184204.2|545
1678988700000|2023-03-16 17:45:00|184455|184325|184486.1|184356.1|184498.5|184368.5|184449.2|184319.2|642
1678989000000|2023-03-16 17:50:00|184487.8|184357.8|184317.1|184187.1|184523.1|184411.5|184278.2|184148.2|705
1678989300000|2023-03-16 17:55:00|184317.7|184187.7|184470.8|184340.8|184495.5|184365.5|184317.7|184187.7|391
1678989600000|2023-03-16 18:00:00|184469.8|184339.8|184498.8|184368.8|184515.1|184385.1|184469.8|184339.8|576
1678989900000|2023-03-16 18:05:00|184498.9|184368.9|184552.7|184422.7|184620.8|184490.8|184491.7|184361.7|502
1678990200000|2023-03-16 18:10:00|184557.6|184427.6|184535|184405|184562.7|184432.7|184534.6|184404.6|375
1678990500000|2023-03-16 18:15:00|184534.9|184404.9|184463.4|184333.4|184534.9|184404.9|184451.8|184321.8|549
1678990800000|2023-03-16 18:20:00|184463.6|184333.6|184540.1|184450.1|184542.2|184452.2|184463.6|184333.6|555
1678991100000|2023-03-16 18:25:00|184540|184450|184626.6|184536.6|184637.7|184547.7|184540|184450|552
1678991400000|2023-03-16 18:30:00|184626.7|184536.7|184648.6|184518.6|184650.3|184554.7|184505.1|184396.5|557
1678991700000|2023-03-16 18:35:00|184649.2|184519.2|184516.1|184386.1|184652.6|184522.6|184502|184372|498
1678992000000|2023-03-16 18:40:00|184516.2|184386.2|184498.2|184368.2|184554.1|184424.1|184497.1|184367.1|462
1678992300000|2023-03-16 18:45:00|184498|184368|184446.9|184316.9|184499|184369|184338.3|184208.3|454
1678992600000|2023-03-16 18:50:00|184462.3|184332.3|184461.9|184331.9|184468.4|184338.4|184377.9|184247.9|346
1678992900000|2023-03-16 18:55:00|184461.8|184331.8|184381.5|184251.5|184509.1|184379.1|184322.8|184192.8|452
1678993200000|2023-03-16 19:00:00|184380.2|184250.2|184464.2|184334.2|184477|184347|184380.2|184250.2|211
1678993500000|2023-03-16 19:05:00|184464.3|184334.3|184381.1|184251.1|184466.3|184336.3|184332.4|184202.4|285
1678993800000|2023-03-16 19:10:00|184381|184251|184383.5|184253.5|184395|184265|184356.1|184226.1|286
1678994100000|2023-03-16 19:15:00|184387|184257|184283|184153|184389.4|184259.4|184277|184147|318
1678994400000|2023-03-16 19:20:00|184282.6|184152.6|184270.5|184140.5|184300.2|184170.2|184203.7|184073.7|402
1678994700000|2023-03-16 19:25:00|184270.1|184140.1|184306.7|184176.7|184310.9|184180.9|184243.5|184113.5|425
1678995000000|2023-03-16 19:30:00|184310.9|184180.9|184325.1|184195.1|184333.4|184203.4|184285|184155|545
1678995300000|2023-03-16 19:35:00|184324.9|184194.9|184308.6|184178.6|184392.6|184262.6|184306.2|184176.2|449
1678995600000|2023-03-16 19:40:00|184307|184177|184232.6|184102.6|184349.6|184219.6|184230.3|184100.3|398
1678995900000|2023-03-16 19:45:00|184232.5|184102.5|184220.6|184090.6|184298.8|184168.8|184218.9|184088.9|397
1678996200000|2023-03-16 19:50:00|184225.6|184095.6|184233.7|184103.7|184293.2|184163.2|184214.3|184084.3|420
1678996500000|2023-03-16 19:55:00|184233.8|184103.8|184167.6|184037.6|184240.7|184110.7|184120.1|183960.4|485
1678996800000|2023-03-16 20:00:00|184166.5|184036.5|184190.4|184060.4|184215.6|184085.6|184111|183981|387
1678997100000|2023-03-16 20:05:00|184187|184057|184187.5|184057.5|184200.1|184070.1|184164.3|184034.3|237
1678997400000|2023-03-16 20:10:00|184187.2|184057.2|184174.1|184044.1|184199|184069|184164.9|184034.9|157
1678997700000|2023-03-16 20:15:00|184169.5|184039.5|184122.8|183992.8|184169.6|184039.6|184118|183988|184
1678998000000|2023-03-16 20:20:00|184120|183990|184242.6|184011.1|184242.6|184051.4|184120|183987.5|261
1678998300000|2023-03-16 20:25:00|184243.2|184013.5|184139.6|184009.6|184243.2|184104.9|184134|183973|324
1678998600000|2023-03-16 20:30:00|184137.1|184007.1|184225.2|184095.2|184251.4|184095.6|184133.5|183975.8|210
1678998900000|2023-03-16 20:35:00|184219.4|184089.4|184214.9|184084.9|184226.8|184096.8|184211.7|184081.7|112
1678999200000|2023-03-16 20:40:00|184214.7|184084.7|184219.7|184089.7|184236.8|184106.8|184212.7|184082.7|130
1678999500000|2023-03-16 20:45:00|184219.6|184089.6|184175.9|184045.9|184225.8|184095.2|184132.1|183962.2|401
1678999800000|2023-03-16 20:50:00|184222.8|184016.2|184134.4|183909|184222.8|184016.2|184089.9|183843.5|458
1679000100000|2023-03-16 20:55:00|184122|183881.5|184181.4|183839.4|184330.8|183988.8|184097.2|183830.7|340
1679000400000|2023-03-16 21:00:00|184224.9|183882.9|184261.2|183919.2|184261.2|183919.2|184212.6|183870.6|8
1679001300000|2023-03-16 21:15:00|184173.9|183831.9|184178.3|183836.3|184178.3|183836.3|184173.9|183831.9|2
1679001600000|2023-03-16 21:20:00|184192.5|183850.5|184192.5|183850.5|184192.5|183850.5|184192.5|183850.5|1
1679001900000|2023-03-16 21:25:00|184192.6|183850.6|184200.6|183858.6|184200.6|183858.6|184192.5|183850.5|6
1679002500000|2023-03-16 21:35:00|184172.8|183830.8|184172.8|183830.8|184172.8|183830.8|184172.8|183830.8|1
1679002800000|2023-03-16 21:40:00|184188|183846|184185.4|183843.4|184188|183846|184185.2|183843.2|11
1679003100000|2023-03-16 21:45:00|184182.5|183840.5|184172.2|183830.2|184182.5|183840.5|184172.2|183830.2|2
1679003400000|2023-03-16 21:50:00|184182.7|183840.7|184173.1|183831.1|184182.7|183840.7|184170.1|183828.1|3
1679003700000|2023-03-16 21:55:00|184177.3|183835.3|184186.4|183844.4|184227.8|183885.8|184163.3|183821.3|16
1679004000000|2023-03-16 22:00:00|184191.8|183849.8|184194.5|183852.5|184370.3|184028.3|184181.8|183839.8|28
1679004300000|2023-03-16 22:05:00|184169.5|183827.5|184139.9|183797.9|184169.5|183827.5|184120.8|183778.8|12
1679004600000|2023-03-16 22:10:00|184116|183774|184125.1|183783.1|184180.9|183838.9|184116|183774|70
1679004900000|2023-03-16 22:15:00|184124.1|183782.1|184145.1|183803.1|184145.1|183803.1|184124.1|183782.1|6
1679005200000|2023-03-16 22:20:00|184148.7|183806.7|184157.3|183815.3|184188.2|183846.2|184148.7|183806.7|17
1679005500000|2023-03-16 22:25:00|184165|183823|184125.9|183783.9|184176.5|183834.5|184125.9|183783.9|53
1679005800000|2023-03-16 22:30:00|184126.1|183784.1|184116.1|183774.1|184170.2|183828.2|184050.4|183708.4|184
1679006100000|2023-03-16 22:35:00|184115.9|183773.9|184123|183781|184136.7|183794.7|184065.7|183723.7|84
1679006400000|2023-03-16 22:40:00|184123.5|183781.5|184107.7|183765.7|184137|183795|184106.1|183764.1|56
1679006700000|2023-03-16 22:45:00|184107.9|183765.9|184193.3|183851.3|184200.4|183858.4|184094.9|183752.9|167
1679007000000|2023-03-16 22:50:00|184185|183843|184198|183856|184210.9|183868.9|184168.7|183826.7|37
1679007300000|2023-03-16 22:55:00|184190.9|183848.9|184165.9|183823.9|184197.4|183855.4|184154.1|183812.1|67
1679007600000|2023-03-16 23:00:00|184165.3|183823.3|184203.5|183861.5|184204.7|183862.7|184161.9|183819.9|121
1679007900000|2023-03-16 23:05:00|184203.2|183861.2|184203.3|183861.3|184204.6|183862.6|184189.1|183847.1|93
1679008200000|2023-03-16 23:10:00|184203.5|183861.5|184177.5|183835.5|184206.6|183864.6|184175.8|183833.8|102
1679008500000|2023-03-16 23:15:00|184169|183827|184176.9|183834.9|184217.2|183875.2|184161.9|183819.9|90
1679008800000|2023-03-16 23:20:00|184180|183838|184169.5|183827.5|184180|183838|184162.7|183820.7|101
1679009100000|2023-03-16 23:25:00|184169.3|183827.3|184248.8|183906.8|184249.4|183907.4|184165|183823|106
1679009400000|2023-03-16 23:30:00|184248.9|183906.9|184196.2|183862.5|184302.7|183960.7|184196.2|183862.2|351
1679009700000|2023-03-16 23:35:00|184194.8|183862.6|184145|183862.7|184201|183873.3|184137.5|183857.1|509
1679010000000|2023-03-16 23:40:00|184139.6|183867.3|184125.8|183877.2|184167.4|183896.2|184114.6|183862.4|472
1679010300000|2023-03-16 23:45:00|184131.2|183871.6|184096.6|183857.9|184140.1|183877.4|184084.7|183851.7|466
1679010600000|2023-03-16 23:50:00|184100.1|183862.9|184097.6|183871.8|184108.1|183872.2|184083.2|183857.6|464
1679010900000|2023-03-16 23:55:00|184097.8|183873.5|184105.9|183858.6|184113|183873.5|184088|183858.6|419
1679011200000|2023-03-17 00:00:00|184104.1|183808.7|184301.1|184058.6|184332.2|184058.6|183970.1|183628.1|548
1679011500000|2023-03-17 00:05:00|184302.2|184071|184386.9|184146.7|184398.7|184180.4|184265|184035.8|305
1679011800000|2023-03-17 00:10:00|184387.6|184148.1|184394|184122.7|184407.9|184151.1|184359|184083.4|636
1679012100000|2023-03-17 00:15:00|184393.2|184122|184423|184168.9|184456.3|184171.8|184389.4|184111.8|456
1679012400000|2023-03-17 00:20:00|184423.2|184168.6|184413|184177.9|184431.5|184188.5|184405.5|184154|491
1679012700000|2023-03-17 00:25:00|184412.9|184177.6|184415.9|184183.6|184421|184190.7|184403.4|184148|438
1679013000000|2023-03-17 00:30:00|184415.7|184187.3|184415.4|184176.8|184423.7|184189.7|184389.6|184116.6|599
1679013300000|2023-03-17 00:35:00|184415.3|184176.6|184350.5|184220.5|184418.2|184221.7|184342.5|184131.4|547
1679013600000|2023-03-17 00:40:00|184349.2|184219.2|184336|184134.4|184395.6|184220.4|184302.1|184134.4|583
1679013900000|2023-03-17 00:45:00|184299.2|184169.2|184353.6|184143.9|184376.2|184181.4|184298|184134.3|570
1679014200000|2023-03-17 00:50:00|184351.6|184143.8|184405.9|184175|184407.2|184228.1|184347.4|184142.2|587
1679014500000|2023-03-17 00:55:00|184406|184174.7|184299.3|184169.3|184407.7|184227.5|184299.1|184137.4|633
1679014800000|2023-03-17 01:00:00|184298.8|184168.8|184386.2|184164.9|184392.5|184178.3|184295.5|184138.1|657
1679015100000|2023-03-17 01:05:00|184385.2|184164.6|184308.9|184178.9|184407.6|184232.8|184308.9|184109.8|424
1679015400000|2023-03-17 01:10:00|184310.6|184180.6|184230.8|184006.4|184371.1|184183.6|184221.1|184001.5|560
1679015700000|2023-03-17 01:15:00|184230.6|184008.7|184173|184043|184241.2|184045.4|184169|184001.1|662
1679016000000|2023-03-17 01:20:00|184173.1|184043.1|184169.9|184039.9|184224.2|184043.1|184160|183998.2|425
1679016300000|2023-03-17 01:25:00|184170.9|184040.9|184029.4|183797.1|184213.2|184041|184025.9|183796.9|426
1679016600000|2023-03-17 01:30:00|184028.9|183796.7|184308|184052.3|184338.2|184067|183946|183735.5|543
1679016900000|2023-03-17 01:35:00|184308.4|184052.7|184305.2|184040.3|184351.4|184079.1|184274.9|184001.7|508
1679017200000|2023-03-17 01:40:00|184298.2|184041.8|184295|184042.9|184304.7|184042.9|184244.9|183990.4|569
1679017500000|2023-03-17 01:45:00|184295.1|184042.8|184231.4|183960.4|184295.6|184043.1|184221.1|183960|449
1679017800000|2023-03-17 01:50:00|184231.3|183960.2|184265.7|183970.3|184265.9|183974.6|184143.2|183914.3|424
1679018100000|2023-03-17 01:55:00|184265.9|183970.4|184224.6|183986.7|184271.5|184006.7|184221.8|183962.7|333
1679018400000|2023-03-17 02:00:00|184223.2|183987.2|184165.2|183941.1|184259.9|184005.8|184164.4|183925.7|449
1679018700000|2023-03-17 02:05:00|184165.1|183937.4|184191.6|183955.4|184227.1|183966.6|184165.1|183932|453
1679019000000|2023-03-17 02:10:00|184191.9|183955.7|184127.7|183877|184221|183970.2|184114.7|183868.9|522
1679019300000|2023-03-17 02:15:00|184127.6|183876.8|184111.3|183878|184131.2|183886.9|184092.4|183858.3|374
1679019600000|2023-03-17 02:20:00|184111.6|183878.1|184117.7|183884.1|184143.7|183884.1|184090.2|183855.2|364
1679019900000|2023-03-17 02:25:00|184117.9|183887|184025|183783.3|184136|183896|184022.4|183768|448
1679020200000|2023-03-17 02:30:00|184025.2|183786.2|184038.8|183756.8|184052.4|183788.6|183981.3|183738.1|452
1679020500000|2023-03-17 02:35:00|184039.2|183757|184000.7|183742.4|184041|183766.3|183984.2|183725|319
1679020800000|2023-03-17 02:40:00|184000.3|183742.2|184032.4|183756.2|184035.8|183761.2|183991|183740.2|288
1679021100000|2023-03-17 02:45:00|184031.6|183749.4|184016.8|183763.4|184070.5|183776.5|184000.1|183722.9|266
1679021400000|2023-03-17 02:50:00|184012.4|183758.6|184046.3|183735.4|184091.9|183791|184007.2|183700.5|379
1679021700000|2023-03-17 02:55:00|184047|183735.5|184033.2|183723.4|184070.1|183794.2|183964|183660.5|436
1679022000000|2023-03-17 03:00:00|184032.4|183723.2|183995.9|183682.1|184045.1|183759.7|183984.5|183681.6|284
1679022300000|2023-03-17 03:05:00|183996|183682|183958.2|183649.1|183997.1|183702.5|183929.2|183647.6|523
1679022600000|2023-03-17 03:10:00|183959.2|183649.2|183847.1|183611.6|183971.2|183675.4|183800.4|183578.3|522
1679022900000|2023-03-17 03:15:00|183843.4|183611.5|183867.2|183603.7|183875.2|183616.5|183811|183553.3|527
1679023200000|2023-03-17 03:20:00|183867.4|183603.8|183809.7|183540.5|183877.1|183603.8|183809|183539.3|519
1679023500000|2023-03-17 03:25:00|183810.4|183540.7|183824.7|183550.7|183836.4|183572.3|183786.1|183524.9|522
1679023800000|2023-03-17 03:30:00|183824.8|183550.3|183821|183559.3|183864.2|183585.7|183792.1|183541.1|459
1679024100000|2023-03-17 03:35:00|183821.3|183559.4|183797.5|183534.8|183854.2|183589.8|183778.2|183534.7|570
1679024400000|2023-03-17 03:40:00|183797.3|183539.8|183775.7|183548.5|183827.7|183565.8|183756.8|183524.1|470
1679024700000|2023-03-17 03:45:00|183775.9|183548.3|183798.6|183559.2|183829.6|183564|183771.6|183529.5|376
1679025000000|2023-03-17 03:50:00|183798.8|183559.5|183727|183515.4|183826.2|183564.7|183670.1|183493|444
1679025300000|2023-03-17 03:55:00|183727.1|183515.5|183664.4|183534.4|183749.1|183566.9|183664.3|183512.6|483
1679025600000|2023-03-17 04:00:00|183669.5|183539.5|183683.9|183553.9|183693|183563|183661.3|183531.3|416
1679025900000|2023-03-17 04:05:00|183684|183554|183681|183551|183724.7|183554.6|183673.9|183516.5|390
1679026200000|2023-03-17 04:10:00|183680.9|183550.9|183726.2|183520.3|183731.8|183559.6|183674.1|183516.5|411
1679026500000|2023-03-17 04:15:00|183726|183520.2|183687.6|183557.6|183738.1|183561.8|183681.6|183516.7|444
1679026800000|2023-03-17 04:20:00|183729.6|183516.7|183622.8|183372.5|183729.6|183543.7|183598.3|183346.9|506
1679027100000|2023-03-17 04:25:00|183623.1|183372.7|183624.1|183357.4|183628.1|183389.3|183584.7|183332.2|284
1679027400000|2023-03-17 04:30:00|183627.9|183357.3|183440.7|183310.7|183708.3|183438.1|183440.2|183283|318
1679027700000|2023-03-17 04:35:00|183440.6|183310.6|183440.7|183310.7|183444.5|183314.5|183423|183293|282
1679028000000|2023-03-17 04:40:00|183440.6|183310.6|183435|183305|183440.6|183310.6|183428.5|183298.5|276
1679028300000|2023-03-17 04:45:00|183434.9|183304.9|183441.7|183311.7|183443.2|183313.2|183430.2|183300.2|179
1679028600000|2023-03-17 04:50:00|183441.3|183311.3|183428.3|183298.3|183453.6|183323.6|183425.3|183295.3|284
1679028900000|2023-03-17 04:55:00|183428.2|183298.2|183428.8|183298.8|183450.6|183320.6|183413.3|183283.3|506
1679029200000|2023-03-17 05:00:00|183428.4|183298.4|183466|183336|183473.5|183343.5|183421.3|183291.3|442
1679029500000|2023-03-17 05:05:00|183466.1|183336.1|183466.8|183336.8|183470.9|183340.9|183454|183324|121
1679029800000|2023-03-17 05:10:00|183467.3|183337.3|183423.3|183293.3|183467.3|183337.3|183414.5|183284.5|453
1679030100000|2023-03-17 05:15:00|183422.6|183292.6|183433.9|183303.9|183438.8|183308.8|183420.3|183290.3|517
1679030400000|2023-03-17 05:20:00|183433.8|183303.8|183440.2|183310.2|183440.2|183310.2|183422.2|183292.2|398
1679030700000|2023-03-17 05:25:00|183447.1|183317.1|183458.7|183328.7|183481.9|183351.9|183417.1|183287.1|171
1679031000000|2023-03-17 05:30:00|183458.8|183328.8|183467|183337|183470.4|183340.4|183421.8|183291.8|453
1679031300000|2023-03-17 05:35:00|183474.8|183344.8|183473.8|183343.8|183481.4|183351.4|183463.8|183333.8|275
1679031600000|2023-03-17 05:40:00|183473.9|183343.9|183454.4|183324.4|183474.4|183344.4|183449.5|183319.5|259
1679031900000|2023-03-17 05:45:00|183454.5|183324.5|183467.9|183337.9|183475.5|183345.5|183436.1|183306.1|362
1679032200000|2023-03-17 05:50:00|183467.8|183337.8|183459|183329|183469.3|183339.3|183451.4|183321.4|365
1679032500000|2023-03-17 05:55:00|183459.9|183329.9|183444|183314|183461.4|183331.4|183416.8|183286.8|374
1679032800000|2023-03-17 06:00:00|183442.3|183312.3|183451.4|183321.4|183452|183322|183414.5|183284.5|185
1679033100000|2023-03-17 06:05:00|183451.1|183321.1|183417.4|183287.4|183465.9|183335.9|183408|183278|200
1679033400000|2023-03-17 06:10:00|183418.3|183288.3|183457.1|183327.1|183464.7|183334.7|183394.7|183264.7|289
1679033700000|2023-03-17 06:15:00|183456.8|183326.8|183456.7|183326.7|183474|183344|183448.7|183318.7|159
1679034000000|2023-03-17 06:20:00|183457.8|183327.8|183417.8|183287.8|183467.3|183337.3|183412.9|183282.9|257
1679034300000|2023-03-17 06:25:00|183417.6|183287.6|183401.4|183271.4|183431.5|183301.5|183317.4|183187.4|367
1679034600000|2023-03-17 06:30:00|183401.5|183271.5|183393.6|183263.6|183458.3|183328.3|183383.8|183253.8|277
1679034900000|2023-03-17 06:35:00|183393.7|183263.7|183508.7|183378.7|183516.9|183386.9|183374.2|183244.2|389
1679035200000|2023-03-17 06:40:00|183505.4|183375.4|183455.9|183325.9|183516.1|183386.1|183449.4|183319.4|479
1679035500000|2023-03-17 06:45:00|183455.7|183325.7|183594.3|183464.3|183645.8|183484.5|183454|183324|288
1679035800000|2023-03-17 06:50:00|183595.9|183465.9|183501.7|183371.7|183662.6|183492.2|183489.1|183314|316
1679036100000|2023-03-17 06:55:00|183501.4|183371.4|183400.3|183188.8|183539.3|183371.4|183343.5|183162.1|369
1679036400000|2023-03-17 07:00:00|183397.5|183186.2|183187.3|183057.3|183419.3|183289.3|183028.9|182791.9|609
1679036700000|2023-03-17 07:05:00|183187.7|183057.7|183195.7|183065.7|183236.3|183106.3|183154.2|183024.2|354
1679037000000|2023-03-17 07:10:00|183194.4|183064.4|183184.4|183094.4|183212.7|183112.4|183154.6|183042.1|331
1679037300000|2023-03-17 07:15:00|183180|183090|182983|182893|183204.9|183101.2|182960.3|182870.3|438
1679037600000|2023-03-17 07:20:00|182982.4|182892.4|182996.5|182906.5|183038|182948|182903.3|182811|413
1679037900000|2023-03-17 07:25:00|182993.5|182903.5|183139|183009|183175.6|183045.6|182992|182890.6|446
1679038200000|2023-03-17 07:30:00|183141.4|183011.4|183241.9|183111.9|183397.6|183267.6|183063.3|182933.3|557
1679038500000|2023-03-17 07:35:00|183240.3|183110.3|182933.9|182843.9|183253.7|183135.9|182856.5|182766.5|520
1679038800000|2023-03-17 07:40:00|182933.7|182843.7|182913.3|182783.3|182986.5|182856.5|182793.5|182695.7|578
1679039100000|2023-03-17 07:45:00|182913.2|182783.2|182794.5|182704.5|183005.2|182875.2|182794.5|182692.4|495
1679039400000|2023-03-17 07:50:00|182793.1|182703.1|182708.7|182578.7|182793.2|182703.2|182651.4|182554.4|538
1679039700000|2023-03-17 07:55:00|182708.8|182578.8|182678.9|182588.9|182719.8|182629.8|182572.8|182482.8|468
1679040000000|2023-03-17 08:00:00|182682.2|182592.2|182790.6|182700.6|182887.7|182787.8|182568|182478|666
1679040300000|2023-03-17 08:05:00|182791.8|182701.8|182852.8|182762.8|182904.5|182814.5|182694.9|182604.9|640
1679040600000|2023-03-17 08:10:00|182853.3|182763.3|182948.9|182858.9|183007.3|182898.6|182757.2|182667.2|697
1679040900000|2023-03-17 08:15:00|182948.5|182858.5|183183|183093|183221.1|183131.1|182919.9|182829.9|676
1679041200000|2023-03-17 08:20:00|183181.4|183091.4|183130.4|183040.4|183205.5|183115.5|183110.7|183020.7|692
1679041500000|2023-03-17 08:25:00|183130|183040|183249.8|183159.8|183269.5|183179.5|183123.3|183023.6|684
1679041800000|2023-03-17 08:30:00|183248.3|183158.3|183130|183040|183269.7|183179.7|183123.5|183033.5|648
1679042100000|2023-03-17 08:35:00|183130.3|183040.3|183201|183111|183303.9|183213.9|183120.6|183030.6|600
1679042400000|2023-03-17 08:40:00|183199.5|183109.5|183196.3|183106.3|183247.6|183157.6|183154.6|183064.6|641
1679042700000|2023-03-17 08:45:00|183196.5|183106.5|183308.7|183218.7|183308.7|183218.7|183152.6|183062.6|550
1679043000000|2023-03-17 08:50:00|183309|183219|183236.1|183146.1|183364.5|183274.5|183216.8|183126.8|551
1679043300000|2023-03-17 08:55:00|183236.4|183146.4|183322|183232|183322|183232|183208.1|183118.1|527
1679043600000|2023-03-17 09:00:00|183321.9|183231.9|183287.5|183197.5|183446.9|183328.5|183217.4|183127.4|621
1679043900000|2023-03-17 09:05:00|183287.6|183197.6|183331.2|183241.2|183372.3|183282.3|183232.2|183142.2|596
1679044200000|2023-03-17 09:10:00|183331|183241|183307.4|183217.4|183355.9|183265.9|183232.3|183142.3|575
1679044500000|2023-03-17 09:15:00|183308.6|183218.6|183331.8|183241.8|183344.6|183254.6|183256.7|183166.7|534
1679044800000|2023-03-17 09:20:00|183331.6|183241.6|183331.5|183241.5|183363.8|183273.8|183277.4|183187.4|413
1679045100000|2023-03-17 09:25:00|183331.6|183241.6|183280.8|183190.8|183346|183256|183280.6|183190.6|359
1679045400000|2023-03-17 09:30:00|183280.7|183190.7|183208.7|183118.7|183295.9|183205.9|183174.6|183084.6|497
1679045700000|2023-03-17 09:35:00|183209.1|183119.1|183133.3|183043.3|183288.6|183198.6|183104|183014|415
1679046000000|2023-03-17 09:40:00|183133.2|183043.2|183175.7|183085.7|183215.5|183125.5|183065.6|182975.6|554
1679046300000|2023-03-17 09:45:00|183175.9|183085.9|183166.5|183076.5|183221|183131|183159.9|183069.9|316
1679046600000|2023-03-17 09:50:00|183166.9|183076.9|183299.1|183209.1|183360|183270|183163.4|183073.4|479
1679046900000|2023-03-17 09:55:00|183299|183209|183359.5|183269.5|183376.7|183286.7|183226|183136|440
1679047200000|2023-03-17 10:00:00|183359.1|183269.1|183465|183375|183487|183397|183359.1|183269.1|516
1679047500000|2023-03-17 10:05:00|183465.8|183375.8|183556.8|183466.8|183607.5|183517.5|183462.6|183372.6|490
1679047800000|2023-03-17 10:10:00|183556.7|183466.7|183709.7|183619.7|183749|183659|183536.1|183446.1|637
1679048100000|2023-03-17 10:15:00|183709.6|183619.6|183865.8|183775.8|183872.2|183782.2|183672.1|183582.1|612
1679048400000|2023-03-17 10:20:00|183866|183776|183901.4|183811.4|183907.5|183817.5|183854.3|183764.3|429
1679048700000|2023-03-17 10:25:00|183896.6|183806.6|183633.6|183543.6|183896.6|183806.6|183562.3|183472.3|569
1679049000000|2023-03-17 10:30:00|183630.8|183540.8|183547|183457|183678.6|183588.6|183494.1|183404.1|505
1679049300000|2023-03-17 10:35:00|183547.3|183457.3|183777.9|183687.9|183777.9|183687.9|183533.4|183443.4|505
1679049600000|2023-03-17 10:40:00|183778.5|183688.5|183767.3|183677.3|183833.1|183743.1|183711.2|183621.2|591
1679049900000|2023-03-17 10:45:00|183766.8|183676.8|183693.3|183603.3|183781.4|183691.4|183628.3|183538.3|589
1679050200000|2023-03-17 10:50:00|183671.2|183581.2|183650.5|183560.5|183740.9|183650.9|183608|183518|463
1679050500000|2023-03-17 10:55:00|183651.4|183561.4|183557.3|183467.3|183695.6|183605.6|183550.2|183460.2|545
1679050800000|2023-03-17 11:00:00|183546.6|183456.6|183502.8|183412.8|183658|183568|183497.1|183407.1|519
1679051100000|2023-03-17 11:05:00|183507.5|183417.5|183423.6|183333.6|183507.5|183417.5|183414.2|183324.2|297
1679051400000|2023-03-17 11:10:00|183422.5|183332.5|183543.6|183453.6|183570.1|183480.1|183422.5|183332.5|580
1679051700000|2023-03-17 11:15:00|183541.6|183451.6|183521.7|183431.7|183586.7|183496.7|183465|183375|576
1679052000000|2023-03-17 11:20:00|183521.1|183431.1|183500.2|183410.2|183550.4|183460.4|183427.8|183337.8|575
1679052300000|2023-03-17 11:25:00|183495.8|183405.8|183665.8|183575.8|183697.1|183592|183461.7|183371.7|671
1679052600000|2023-03-17 11:30:00|183666.9|183576.9|183695|183605|183725.4|183624|183623.8|183533.8|625
1679052900000|2023-03-17 11:35:00|183694|183604|183734.7|183644.7|183788.4|183698.4|183679.8|183589.8|463
1679053200000|2023-03-17 11:40:00|183734.3|183644.3|183661.3|183571.3|183780.3|183673.6|183660.6|183570.6|645
1679053500000|2023-03-17 11:45:00|183660.7|183570.7|183706.6|183616.6|183755.5|183665.5|183631.4|183541.4|617
1679053800000|2023-03-17 11:50:00|183706.5|183616.5|183687.8|183597.8|183721.2|183631.2|183575|183485|487
1679054100000|2023-03-17 11:55:00|183687.2|183597.2|183644.4|183554.4|183691.8|183601.8|183560.8|183470.8|548
1679054400000|2023-03-17 12:00:00|183647.9|183557.9|183699.3|183609.3|183839.6|183749.6|183633.3|183543.3|600
1679054700000|2023-03-17 12:05:00|183695.9|183605.9|183747.4|183657.4|183833.8|183743.8|183668.3|183578.3|570
1679055000000|2023-03-17 12:10:00|183744.9|183654.9|183748|183658|183764.6|183674.6|183628.4|183521.1|551
1679055300000|2023-03-17 12:15:00|183748.2|183658.2|183788.8|183698.8|183817.4|183727.4|183625.1|183535.1|477
1679055600000|2023-03-17 12:20:00|183792.9|183702.9|183868.5|183778.5|183869.8|183779.8|183681.6|183591.6|579
1679055900000|2023-03-17 12:25:00|183868.7|183778.7|183799.5|183709.5|183882.8|183792.8|183783.9|183693.9|712
1679056200000|2023-03-17 12:30:00|183809.4|183719.4|183880.3|183790.3|183925.9|183835.9|183708.6|183618.6|528
1679056500000|2023-03-17 12:35:00|183881.5|183791.5|183870.7|183780.7|183907.8|183817.8|183856.1|183766.1|513
1679056800000|2023-03-17 12:40:00|183870.6|183780.6|183863.5|183773.5|183915.8|183825.8|183794.1|183704.1|559
1679057100000|2023-03-17 12:45:00|183863.8|183773.8|183937.5|183847.5|183971.5|183881.5|183859|183769|648
1679057400000|2023-03-17 12:50:00|183931.2|183841.2|183867.3|183777.3|183988|183898|183837.9|183747.9|674
1679057700000|2023-03-17 12:55:00|183867.1|183777.1|183850.7|183760.7|183924.4|183834.4|183809.1|183719.1|631
1679058000000|2023-03-17 13:00:00|183866.2|183776.2|183677.6|183587.6|183866.2|183776.2|183671.6|183581.6|556
1679058300000|2023-03-17 13:05:00|183677.5|183587.5|183760.8|183670.8|183866.9|183776.9|183671.7|183581.7|538
1679058600000|2023-03-17 13:10:00|183757.2|183667.2|183674.2|183427.1|183769|183679|183596.4|183427.1|682
1679058900000|2023-03-17 13:15:00|183675.8|183425.7|183735.4|183645.4|183773.6|183683.6|183573|183419|725
1679059200000|2023-03-17 13:20:00|183736.4|183646.4|183656.5|183566.5|183737.8|183647.8|183561.3|183471.3|561
1679059500000|2023-03-17 13:25:00|183661|183571|183739.6|183649.6|183748|183658|183621.8|183531.8|429
1679059800000|2023-03-17 13:30:00|183739.7|183649.7|183759.7|183669.7|183789.7|183699.7|183583.4|183493.4|600
1679060100000|2023-03-17 13:35:00|183759.3|183669.3|183650.8|183560.8|183775.8|183685.8|183597.6|183507.6|696
1679060400000|2023-03-17 13:40:00|183650.3|183560.3|183697.3|183607.3|183790.9|183700.9|183516.5|183425.4|666
1679060700000|2023-03-17 13:45:00|183699.2|183609.2|183828.3|183738.3|183902.6|183812.6|183685.3|183595.3|572
1679061000000|2023-03-17 13:50:00|183829.6|183739.6|183587.2|183497.2|183854.1|183764.1|183581.4|183491.4|608
1679061300000|2023-03-17 13:55:00|183582.3|183492.3|183672.8|183431.5|183724.2|183634.2|183572.5|183431.5|581
1679061600000|2023-03-17 14:00:00|183701.1|183428.4|183626|183536|183708|183592.3|183428.5|183273.5|768
1679061900000|2023-03-17 14:05:00|183627.2|183537.2|183691.3|183601.3|183716.3|183626.3|183625.3|183535.3|665
1679062200000|2023-03-17 14:10:00|183691.5|183601.5|183659.5|183569.5|183847.4|183757.4|183659.5|183569.5|683
1679062500000|2023-03-17 14:15:00|183659.4|183569.4|183783.4|183693.4|183849.7|183759.7|183643.5|183553.5|581
1679062800000|2023-03-17 14:20:00|183785.5|183695.5|183871.2|183781.2|183904.7|183814.7|183751.5|183661.5|580
1679063100000|2023-03-17 14:25:00|183872.2|183782.2|183831.9|183741.9|184026.2|183936.2|183772.3|183682.3|622
1679063400000|2023-03-17 14:30:00|183823.3|183733.3|183930.6|183840.6|183977|183887|183801.6|183711.6|709
1679063700000|2023-03-17 14:35:00|183932.8|183842.8|183778.1|183688.1|183959.8|183869.8|183695.5|183605.5|661
1679064000000|2023-03-17 14:40:00|183778.8|183688.8|183776.6|183686.6|183860.6|183770.6|183744.8|183654.8|576
1679064300000|2023-03-17 14:45:00|183775.6|183685.6|183793.4|183703.4|183924.8|183834.8|183775.3|183685.3|633
1679064600000|2023-03-17 14:50:00|183795.1|183705.1|183787.4|183697.4|183866.4|183776.4|183760.8|183670.8|615
1679064900000|2023-03-17 14:55:00|183787.2|183697.2|183768.9|183678.9|183791.9|183701.9|183747.9|183657.9|563
1679065200000|2023-03-17 15:00:00|183769.1|183679.1|183643.5|183553.5|183800.3|183710.3|183636.2|183538.7|725
1679065500000|2023-03-17 15:05:00|183639.1|183549.1|183601|183511|183729.3|183639.3|183583.3|183493.3|516
1679065800000|2023-03-17 15:10:00|183601.4|183511.4|183667.2|183577.2|183677.9|183587.9|183491.7|183401.7|460
1679066100000|2023-03-17 15:15:00|183667.3|183577.3|183574.6|183484.6|183679.3|183589.3|183475.8|183385.8|484
1679066400000|2023-03-17 15:20:00|183573.7|183483.7|183734.6|183644.6|183734.6|183644.6|183498.4|183408.4|609
1679066700000|2023-03-17 15:25:00|183738.8|183648.8|183902.2|183812.2|183914.3|183824.3|183711.5|183621.5|421
1679067000000|2023-03-17 15:30:00|183903.6|183813.6|183770.3|183680.3|183920.2|183830.2|183744.2|183654.2|568
1679067300000|2023-03-17 15:35:00|183770.4|183680.4|183890.9|183800.9|183904.1|183814.1|183759|183669|534
1679067600000|2023-03-17 15:40:00|183891.3|183801.3|183995.8|183905.8|184030.4|183940.4|183840.7|183750.7|514
1679067900000|2023-03-17 15:45:00|183995.4|183905.4|184084.3|183994.3|184105.5|184015.5|183945.6|183855.6|498
1679068200000|2023-03-17 15:50:00|184085.1|183995.1|184081.6|183991.6|184123.1|184033.1|184022.1|183932.1|511
1679068500000|2023-03-17 15:55:00|184081.3|183991.3|184373.8|184283.8|184387.2|184297.2|184019.2|183929.2|543
1679068800000|2023-03-17 16:00:00|184375.6|184285.6|184403.5|184313.5|184439.8|184349.8|184243.6|184153.6|675
1679069100000|2023-03-17 16:05:00|184409.1|184319.1|184068.3|183978.3|184436.3|184328.2|184065.4|183975.4|687
1679069400000|2023-03-17 16:10:00|184068.2|183978.2|184099.8|184009.8|184119.8|184029.8|184006.6|183916.6|479
1679069700000|2023-03-17 16:15:00|184099.2|184009.2|184188.7|184098.7|184211.5|184121.5|184032.1|183942.1|588
1679070000000|2023-03-17 16:20:00|184188.9|184098.9|184331.5|184241.5|184409.7|184319.7|184161.2|184071.2|554
1679070300000|2023-03-17 16:25:00|184331.8|184241.8|184134.4|184044.4|184354.7|184264.7|184133.7|184043.7|592
1679070600000|2023-03-17 16:30:00|184143.5|184053.5|184083|183993|184145.2|184055.2|184001.5|183911.5|563
1679070900000|2023-03-17 16:35:00|184081.7|183991.7|184015.1|183925.1|184114.1|184024.1|184012.4|183916.6|490
1679071200000|2023-03-17 16:40:00|184011.8|183921.8|183993.2|183903.2|184025.1|183935.1|183980.5|183890.5|500
1679071500000|2023-03-17 16:45:00|183996.3|183906.3|184232.9|184142.9|184238.6|184148.6|183996.3|183906.3|437
1679071800000|2023-03-17 16:50:00|184232.7|184142.7|184248.1|184158.1|184283.6|184193.6|184145.3|184055.3|506
1679072100000|2023-03-17 16:55:00|184249.4|184159.4|184213|184123|184249.4|184159.4|184209.3|184119.3|341
1679072400000|2023-03-17 17:00:00|184214.1|184124.1|184179.9|184089.9|184226.5|184136.5|184162.6|184072.6|455
1679072700000|2023-03-17 17:05:00|184179.8|184089.8|184158.7|184068.7|184185.6|184095.6|184147.4|184057.4|428
1679073000000|2023-03-17 17:10:00|184158.8|184068.8|184157.7|184067.7|184185|184095|184141.6|184051.6|423
1679073300000|2023-03-17 17:15:00|184157.6|184067.6|184195.7|184105.7|184221.7|184131.7|184148.6|184058.6|398
1679073600000|2023-03-17 17:20:00|184197.5|184107.5|184131|184041|184197.5|184107.5|184063.4|183973.4|521
1679073900000|2023-03-17 17:25:00|184126.4|184036.4|184142.6|184052.6|184148.2|184058.2|184106|184016|462
1679074200000|2023-03-17 17:30:00|184142.4|184052.4|184144|184054|184171.8|184081.8|184071.4|183981.4|555
1679074500000|2023-03-17 17:35:00|184145|184055|184083.1|183993.1|184148.4|184058.4|184073.5|183983.5|440
1679074800000|2023-03-17 17:40:00|184082.9|183992.9|184072.9|183982.9|184136.3|184046.3|184072|183982|535
1679075100000|2023-03-17 17:45:00|184073.1|183983.1|183869.4|183779.4|184073.4|183983.4|183851.2|183761.2|387
1679075400000|2023-03-17 17:50:00|183870|183780|183897.9|183807.9|183919.6|183829.6|183863|183773|389
1679075700000|2023-03-17 17:55:00|183898.1|183808.1|183776.2|183686.2|183905.1|183815.1|183775.3|183685.3|381
1679076000000|2023-03-17 18:00:00|183778.3|183688.3|183867.4|183777.4|183884.6|183794.6|183766.3|183676.3|476
1679076300000|2023-03-17 18:05:00|183870.3|183780.3|184007.6|183917.6|184010.8|183920.8|183802.9|183712.9|661
1679076600000|2023-03-17 18:10:00|184007.3|183917.3|183982|183892|184028|183938|183973.3|183883.3|631
1679076900000|2023-03-17 18:15:00|183981.9|183891.9|184027.7|183937.7|184030.1|183940.1|183961.1|183871.1|483
1679077200000|2023-03-17 18:20:00|184027.6|183937.6|183936.9|183846.9|184034.4|183944.4|183922.7|183832.7|533
1679077500000|2023-03-17 18:25:00|183936.5|183846.5|183853.5|183763.5|184031.9|183941.9|183848|183758|504
1679077800000|2023-03-17 18:30:00|183855.5|183765.5|183868.2|183778.2|183924.1|183834.1|183845.4|183755.4|471
1679078100000|2023-03-17 18:35:00|183868.1|183778.1|183895|183805|183953.4|183863.4|183857.9|183767.9|411
1679078400000|2023-03-17 18:40:00|183896.3|183806.3|183947.2|183857.2|183951.3|183861.3|183896.3|183806.3|331
1679078700000|2023-03-17 18:45:00|183949.7|183859.7|183932.2|183842.2|183954.4|183864.4|183885.8|183756.5|351
1679079000000|2023-03-17 18:50:00|183942.1|183852.1|183850.3|183760.3|183992.2|183862.2|183842.1|183752.1|440
1679079300000|2023-03-17 18:55:00|183850.1|183760.1|183843.3|183753.3|183872.9|183782.9|183800|183710|442
1679079600000|2023-03-17 19:00:00|183843.7|183753.7|183943.3|183813.3|184021.5|183891.5|183832.1|183742.1|401
1679079900000|2023-03-17 19:05:00|183942.7|183812.7|183974.2|183844.2|183977.6|183847.6|183920.4|183790.4|290
1679080200000|2023-03-17 19:10:00|183974|183844|183922.5|183792.5|183974|183844|183883.9|183753.9|286
1679080500000|2023-03-17 19:15:00|183922.9|183792.9|183952.3|183822.3|184029.8|183899.8|183892|183762|394
1679080800000|2023-03-17 19:20:00|183951.6|183821.6|183926.1|183836.1|183983.5|183873.2|183920.1|183821.5|190
1679081100000|2023-03-17 19:25:00|183927.7|183837.7|183999|183869|184034.9|183904.9|183870.6|183745.7|372
1679081400000|2023-03-17 19:30:00|184017.2|183887.2|184074.7|183944.7|184114.4|183984.4|183989.1|183859.1|410
1679081700000|2023-03-17 19:35:00|184071.7|183941.7|183994.7|183864.7|184071.7|183941.7|183989.5|183859.5|350
1679082000000|2023-03-17 19:40:00|183994.8|183864.8|184038.7|183908.7|184093|183963|183993.3|183863.3|304
1679082300000|2023-03-17 19:45:00|184039|183909|184070.2|183940.2|184114.2|183984.2|184039|183909|270
1679082600000|2023-03-17 19:50:00|184070|183940|184017.7|183887.7|184074.3|183944.3|183940|183810|384
1679082900000|2023-03-17 19:55:00|184017.8|183887.8|184081.4|183951.4|184113.4|183983.4|184012.1|183882.1|399
1679083200000|2023-03-17 20:00:00|184080.8|183950.8|184061.9|183931.9|184080.8|183950.8|184013.5|183883.5|252
1679083500000|2023-03-17 20:05:00|184061.8|183931.8|184112.3|183982.3|184112.4|183982.4|184055.5|183925.5|198
1679083800000|2023-03-17 20:10:00|184112.4|183982.4|184057.6|183927.6|184166.3|184036.3|184057.4|183927.4|225
1679084100000|2023-03-17 20:15:00|184057.7|183927.7|184139.6|184009.6|184140.9|184010.9|184057.7|183927.7|127
1679084400000|2023-03-17 20:20:00|184138.9|184008.9|184172.4|184042.4|184174.2|184044.2|184135.9|184005.9|116
1679084700000|2023-03-17 20:25:00|184173.3|184043.3|184141.9|184011.9|184175.9|184045.9|184141.9|184011.9|90
1679085000000|2023-03-17 20:30:00|184140.7|184010.7|184148.5|184018.5|184223.7|184042.5|184140.6|183951|173
1679085300000|2023-03-17 20:35:00|184149|184019|184145.1|184015.1|184151.7|184021.7|184137.2|184007.2|136
1679085600000|2023-03-17 20:40:00|184144.9|184014.9|184235|183949.6|184239.6|184027.5|184139|183931.5|140
1679085900000|2023-03-17 20:45:00|184235.5|183950.3|184252.6|183923.8|184260.1|183956|184226.7|183908.5|254
1679086200000|2023-03-17 20:50:00|184254.3|183925.2|184265.4|183923.4|184265.4|183926.7|184246.1|183904.1|234
1679086500000|2023-03-17 20:55:00|184266.8|183924.8|184287.2|183945.2|184290.1|183948.1|184248.3|183917.4|184
1679259600000|2023-03-19 21:00:00|183563.7|183166.7|183563.7|183166.7|183563.7|183166.7|183563.7|183166.7|1
1679259900000|2023-03-19 21:05:00|183565.3|183168.3|183566.2|183169.2|183566.2|183169.2|183564.9|183167.9|3
1679260200000|2023-03-19 21:10:00|183566.4|183169.4|183458.7|183061.7|183566.4|183169.4|183458.7|183061.7|2
1679260500000|2023-03-19 21:15:00|183500.5|183103.5|183500.9|183103.9|183500.9|183103.9|183500.5|183103.5|2
1679261100000|2023-03-19 21:25:00|183506.5|183109.5|183560.1|183163.1|183560.1|183163.1|183506.5|183109.5|2
1679261400000|2023-03-19 21:30:00|183419.2|183022.2|183431.7|183034.7|183447.5|183050.5|183415.2|183018.2|101
1679261700000|2023-03-19 21:35:00|183474.4|183077.4|183474.4|183077.4|183474.4|183077.4|183431|183034|10
1679262000000|2023-03-19 21:40:00|183474.6|183077.6|183475|183078|183475.2|183078.2|183473.8|183076.8|17
1679262300000|2023-03-19 21:45:00|183475.2|183078.2|183427.6|183030.6|183475.5|183078.5|183427.6|183030.6|36
1679262600000|2023-03-19 21:50:00|183427.7|183030.7|183433.6|183036.6|183448.6|183051.6|183427.2|183030.2|97
1679262900000|2023-03-19 21:55:00|183435|183038|183376.2|182979.2|183435|183038|183331.5|182934.5|235
1679263200000|2023-03-19 22:00:00|183406.1|183009.1|183342.8|182995.8|183468.2|183071.2|183342.8|182963.3|152
1679263500000|2023-03-19 22:05:00|183344.1|182997.1|183461.3|183119.3|183464.4|183122.4|183305.2|182963.2|196
1679263800000|2023-03-19 22:10:00|183461.1|183119.1|183408.7|183066.7|183500.7|183158.7|183309.1|182967.1|185
1679266200000|2023-03-19 22:50:00|183321|182979|183309.6|182967.6|183524.6|183182.6|183271|182929|116
1679266500000|2023-03-19 22:55:00|183309.4|182967.4|183304.8|182962.8|183341.2|182999.2|183304.2|182962.2|73
1679266800000|2023-03-19 23:00:00|183304|182962|183346.8|183004.8|183359.7|183017.7|183303.4|182961.4|124
1679267100000|2023-03-19 23:05:00|183334.2|182992.2|183304.8|182962.8|183349.5|183007.5|183289.8|182947.8|202
1679267400000|2023-03-19 23:10:00|183304.7|182962.7|183307.2|182965.2|183392.1|183050.1|183266.3|182924.3|534
1679267700000|2023-03-19 23:15:00|183306.8|182964.8|183358.5|183016.5|183404.5|183062.5|183279.2|182937.2|488
1679268000000|2023-03-19 23:20:00|183358.7|183016.7|183474.2|183132.2|183474.3|183132.3|183312.4|182970.4|380
1679268300000|2023-03-19 23:25:00|183474.4|183132.4|183475.3|183133.3|183477|183135|183453.4|183111.4|407
1679268600000|2023-03-19 23:30:00|183475.6|183133.6|183499.3|183157.3|183503.5|183161.5|183439.5|183097.5|399
1679268900000|2023-03-19 23:35:00|183499.1|183157.1|183493.2|183173.3|183535.6|183193.6|183451.2|183109.2|430
1679269200000|2023-03-19 23:40:00|183492.8|183175.6|183495.3|183189.7|183507.8|183191.9|183478|183146.2|481
1679269500000|2023-03-19 23:45:00|183493.1|183189.9|183537.7|183202.3|183538.4|183210.4|183486.8|183160.1|463
1679269800000|2023-03-19 23:50:00|183537.6|183203.3|183541.7|183248.5|183552.8|183271.2|183512.6|183203|573
1679270100000|2023-03-19 23:55:00|183542|183248.7|183548.8|183222.3|183553.1|183251.9|183531.6|183217.5|525
1679270400000|2023-03-20 00:00:00|183548.7|183222.4|183500.6|183164.5|183548.7|183228.2|183474.5|183147.4|694
1679270700000|2023-03-20 00:05:00|183500.2|183164.8|183503.4|183178.7|183510.3|183203.9|183432.7|183122.6|650
1679271000000|2023-03-20 00:10:00|183503.6|183178.6|183513.7|183235.9|183541.6|183267.1|183503.3|183178.6|660
1679271300000|2023-03-20 00:15:00|183513.5|183235.4|183496.6|183205|183522.1|183238|183474.6|183143.5|614
1679271600000|2023-03-20 00:20:00|183496.4|183204.9|183475.4|183160.9|183524.8|183232.9|183472.9|183157.7|278
1679271900000|2023-03-20 00:25:00|183476.4|183160.8|183499|183162.3|183520|183237.1|183476.4|183149.4|589
1679272200000|2023-03-20 00:30:00|183498.5|183162.7|183498.5|183156.5|183516|183178.6|183474.9|183139.7|627
1679272500000|2023-03-20 00:35:00|183499|183157|183474.4|183132.4|183516.4|183179.7|183332.4|182990.4|572
1679272800000|2023-03-20 00:40:00|183455.5|183113.5|183463.1|183131|183488.4|183156|183266.4|182924.4|243
1679273100000|2023-03-20 00:45:00|183463.3|183131.3|183472.9|183130.9|183475.5|183133.5|183458.6|183126.5|162
1679273400000|2023-03-20 00:50:00|183472.3|183130.3|183513.5|183249.5|183522.7|183261.9|183456.1|183114.1|339
1679273700000|2023-03-20 00:55:00|183512.4|183247.5|183410.9|183280.9|183515.2|183325.4|183410.7|183216|618
1679274000000|2023-03-20 01:00:00|183410.5|183280.5|183472.8|183248.4|183480|183295.9|183410.5|183212|612
1679274300000|2023-03-20 01:05:00|183472.4|183248|183326.7|183196.7|183472.4|183248.5|183307.5|183071|538
1679274600000|2023-03-20 01:10:00|183326.4|183196.4|183386.8|183168|183414.2|183214.9|183307.2|183137.8|328
1679274900000|2023-03-20 01:15:00|183387|183167.8|183492.8|183271.9|183502.1|183340.6|183321.8|183133.4|581
1679275200000|2023-03-20 01:20:00|183492.4|183273.5|183471.9|183262.1|183495.7|183354.1|183415.2|183217.5|571
1679275500000|2023-03-20 01:25:00|183472|183261.4|183379.4|183153.8|183487|183308.8|183374.1|183147.8|385
1679275800000|2023-03-20 01:30:00|183379.6|183154|183377.5|183169.3|183422.7|183204.6|183351.3|183135.5|461
1679276100000|2023-03-20 01:35:00|183378.8|183169.8|183826.3|183555|183826.3|183563|183378.8|183169.8|657
1679276400000|2023-03-20 01:40:00|183826.4|183554.3|184110.7|183810.4|184135.4|183840.8|183826.4|183546.8|633
1679276700000|2023-03-20 01:45:00|184111.1|183810.8|184000.7|183776.1|184118.2|183836.8|183999.4|183744.1|449
1679277000000|2023-03-20 01:50:00|184000.6|183776.5|183972.2|183842.2|184025.8|183845.2|183970.2|183762|498
1679277300000|2023-03-20 01:55:00|183972.3|183842.3|184018|183773.2|184018.8|183848.9|183953|183769.4|274
1679277600000|2023-03-20 02:00:00|184016.1|183773|183902|183686.8|184018|183784.6|183869.6|183610.6|464
1679277900000|2023-03-20 02:05:00|183901.9|183670.7|183846.7|183504.7|183904.3|183686.7|183817.2|183475.3|442
1679278200000|2023-03-20 02:10:00|183846.6|183504.6|183901.1|183658.6|183930.7|183679.1|183807.4|183501.7|360
1679278500000|2023-03-20 02:15:00|183901.5|183658.9|183921.9|183687.9|183941.6|183690.6|183901.5|183572.7|385
1679278800000|2023-03-20 02:20:00|183921.7|183687.6|183933.6|183617|183954.2|183704.4|183910|183582.1|366
1679279100000|2023-03-20 02:25:00|183934.2|183603.4|183970.8|183729.6|184126.7|183791.7|183894.6|183599|434
1679279400000|2023-03-20 02:30:00|183970.7|183729.4|183997.1|183776.1|184151.8|183831.9|183918.9|183725.1|451
1679279700000|2023-03-20 02:35:00|183997.4|183776.2|183921|183694.8|183997.4|183777.2|183920.8|183678.3|459
1679280000000|2023-03-20 02:40:00|183924.9|183696.9|183864.7|183734.7|183970.6|183747.7|183864.7|183672.8|295
1679280300000|2023-03-20 02:45:00|183865.1|183735.1|183832.6|183549.9|183947|183743.2|183762.1|183476.5|400
1679280600000|2023-03-20 02:50:00|183822.6|183562.1|183806.5|183549.1|183828.8|183593|183764.4|183508.4|385
1679280900000|2023-03-20 02:55:00|183806.4|183549.2|183816.3|183547.9|183837.3|183651.5|183777.9|183535.7|542
1679281200000|2023-03-20 03:00:00|183810|183553.2|183852|183648.7|183861.5|183648.7|183758.6|183537.4|349
1679281500000|2023-03-20 03:05:00|183851.7|183648.9|184023.1|183792.3|184100.8|183851.8|183821|183626.1|572
1679281800000|2023-03-20 03:10:00|184022.9|183792.5|183986.3|183766.5|184037.6|183804.6|183933.5|183698|320
1679282100000|2023-03-20 03:15:00|183986.4|183772.9|184177.4|183912.1|184280.8|183962.8|183934.4|183744.4|480
1679282400000|2023-03-20 03:20:00|184177.2|183912.4|184094.4|183839.7|184189.8|183941|184093.3|183839.1|465
1679282700000|2023-03-20 03:25:00|184094.5|183839.6|184084|183867.6|184123.2|183876.7|184074.9|183836.5|420
1679283000000|2023-03-20 03:30:00|184083.9|183867.3|184152.8|183928.3|184182.5|183970.1|184082.6|183844.5|326
1679283300000|2023-03-20 03:35:00|184153.1|183928.5|184073.3|183865|184178.4|183932.6|184064.7|183822.6|288
1679283600000|2023-03-20 03:40:00|184073|183864.9|184063|183791.5|184133.2|183903.8|184031.3|183791.5|228
1679283900000|2023-03-20 03:45:00|184063.1|183791.4|184137.8|183918.4|184168.1|183918.6|184054.9|183742.8|282
1679284200000|2023-03-20 03:50:00|184138|183892.7|184064.7|183824.3|184166.8|183930.1|184039|183816.6|346
1679284500000|2023-03-20 03:55:00|184064.6|183833.1|184047|183779.9|184065.3|183889.1|183931.3|183759.2|422
1679284800000|2023-03-20 04:00:00|184041.7|183765.4|184027.9|183897.9|184100.9|183905.3|183978.3|183741.7|307
1679285100000|2023-03-20 04:05:00|184027.8|183897.8|184030.4|183900.4|184088.5|183912.2|184027.6|183859.1|148
1679285400000|2023-03-20 04:10:00|184030.3|183900.3|183997.4|183867.4|184070.8|183906.9|183989.7|183843.5|195
1679285700000|2023-03-20 04:15:00|183997.7|183867.7|184028|183898|184072|183899.2|183993.5|183861.8|221
1679286000000|2023-03-20 04:20:00|184028.2|183898.2|184025.1|183895.1|184079.8|183908.5|184018.1|183857|106
1679286300000|2023-03-20 04:25:00|184024.6|183894.6|184048.5|183918.5|184092|183918.8|184016.3|183855.8|137
1679286600000|2023-03-20 04:30:00|184042.9|183912.9|184033.4|183903.4|184089.6|183912.9|184019.8|183862.3|158
1679286900000|2023-03-20 04:35:00|184033.5|183903.5|184277.6|184060.1|184278.3|184060.8|184031.5|183901.5|188
1679287200000|2023-03-20 04:40:00|184277.4|184058.6|184212.3|184082.3|184299.5|184089.7|184209.3|184035.5|264
1679287500000|2023-03-20 04:45:00|184213|184083|184208.7|184078.7|184220.7|184090.7|184208.3|184078.3|138
1679287800000|2023-03-20 04:50:00|184209.1|184079.1|184188.2|184058.2|184315.1|184152.1|184187.3|184015.1|184
1679288100000|2023-03-20 04:55:00|184187.3|184057.3|184187.7|184057.7|184235.5|184065.2|184181.3|184018.2|128
1679288400000|2023-03-20 05:00:00|184188.3|184058.3|184190.5|184060.5|184232.6|184063.9|184179.1|184003.5|162
1679288700000|2023-03-20 05:05:00|184190|184060|184203.9|183984.6|184219.7|184061.7|184160.7|183979.3|172
1679289000000|2023-03-20 05:10:00|184203.7|183984.4|184213.5|183991|184215|184042.4|184152.4|183983.9|188
1679289300000|2023-03-20 05:15:00|184213.4|183991.2|184190.9|184060.9|184231|184060.9|184163|183991.2|188
1679289600000|2023-03-20 05:20:00|184190.3|184060.3|184118.1|183900.3|184224.2|184060.9|184056.7|183861.9|234
1679289900000|2023-03-20 05:25:00|184118|183900.6|184119.4|183906|184158.5|183951.5|184062.5|183875.7|207
1679290200000|2023-03-20 05:30:00|184119.2|183905.4|184171.9|183971.5|184192.4|184021.1|184099|183901|245
1679290500000|2023-03-20 05:35:00|184171.6|183971.3|184253.1|184034.7|184260.4|184042.9|184122.1|183960.9|209
1679290800000|2023-03-20 05:40:00|184253.3|184034.9|184231.8|184101.8|184270|184104.4|184211.6|184034.9|230
1679291100000|2023-03-20 05:45:00|184231.7|184101.7|184259.7|184059.6|184261|184101.9|184208.9|184054.5|199
1679291400000|2023-03-20 05:50:00|184270.7|184059.5|184101.2|183971.2|184274.2|184099|184096.3|183936.4|338
1679291700000|2023-03-20 05:55:00|184101.4|183971.4|184033.1|183903.1|184108.6|183971.5|184021.5|183858.1|314
1679292000000|2023-03-20 06:00:00|184033.4|183903.4|183869.5|183663.1|184051.3|183903.4|183864.8|183633.6|473
1679292300000|2023-03-20 06:05:00|183870.1|183663.5|183865.8|183661.3|183900.8|183709|183823.4|183637.4|623
1679292600000|2023-03-20 06:10:00|183867|183662.4|183823.6|183693.6|183893.6|183710.1|183798.7|183608.7|430
1679292900000|2023-03-20 06:15:00|183825.9|183695.9|183831.5|183600.3|183880.3|183709.2|183816|183588.1|392
1679293200000|2023-03-20 06:20:00|183831.7|183600.4|183875.6|183668.7|183883.5|183708.5|183788.8|183595|436
1679293500000|2023-03-20 06:25:00|183873.9|183671.5|183855.7|183725.7|183969.1|183757.1|183811.3|183649.6|672
1679293800000|2023-03-20 06:30:00|183870.4|183740.4|183836.9|183706.9|183967.1|183776.5|183818.2|183644|680
1679294100000|2023-03-20 06:35:00|183839.2|183709.2|183907.7|183777.7|183933.6|183803.6|183800.1|183670.1|543
1679294400000|2023-03-20 06:40:00|183904.1|183774.1|183885.1|183755.1|183924.8|183794.8|183842.8|183691.8|583
1679294700000|2023-03-20 06:45:00|183886.8|183756.8|183877.7|183747.7|183907.7|183759|183840.3|183669.5|451
1679295000000|2023-03-20 06:50:00|183879.6|183749.6|183860.5|183730.5|183934|183768|183805.1|183635.3|507
1679295300000|2023-03-20 06:55:00|183861.2|183731.2|183977.9|183754.6|183978.5|183802.7|183854.8|183688.3|414
1679295600000|2023-03-20 07:00:00|183952.1|183822.1|184296.6|184166.6|184351.3|184221.3|183952.1|183812.3|705
1679295900000|2023-03-20 07:05:00|184296.5|184166.5|184369|184239|184391.4|184261.4|184228.1|184098.1|685
1679296200000|2023-03-20 07:10:00|184369.1|184239.1|184374.7|184244.7|184421.4|184314.6|184299.7|184169.7|591
1679296500000|2023-03-20 07:15:00|184377.6|184247.6|184240.6|184110.6|184439|184309|184179.4|184049.4|603
1679296800000|2023-03-20 07:20:00|184242.4|184112.4|184149.3|184019.3|184317.5|184227.5|184119.8|183989.8|705
1679297100000|2023-03-20 07:25:00|184143.5|184013.5|184130.8|184000.8|184333.4|184243.4|183981.7|183851.7|652
1679297400000|2023-03-20 07:30:00|184122.2|183992.2|184001.7|183871.7|184138.8|184008.8|183986.3|183856.3|644
1679297700000|2023-03-20 07:35:00|184005.1|183875.1|184131.8|184001.8|184175.4|184060.6|184000.8|183870.8|492
1679298000000|2023-03-20 07:40:00|184144.5|184014.5|184434.4|184344.4|184437.5|184346.1|184099.8|183995.7|459
1679298300000|2023-03-20 07:45:00|184434.3|184344.3|184677.3|184587.3|184807.8|184717.8|184426.4|184336.4|518
1679298600000|2023-03-20 07:50:00|184672.3|184582.3|184656|184566|184701|184611|184571.8|184481.8|479
1679298900000|2023-03-20 07:55:00|184666.2|184576.2|185212.3|185082.3|185309.2|185219.2|184633.1|184543.1|577
1679299200000|2023-03-20 08:00:00|185213.6|185083.6|184801.1|184711.1|185213.6|185083.6|184781.5|184691.5|593
1679299500000|2023-03-20 08:05:00|184800|184710|184848.4|184758.4|184952.1|184862.1|184661|184554.8|551
1679299800000|2023-03-20 08:10:00|184853.6|184763.6|185312.8|185222.8|185314.6|185224.6|184845.6|184753.1|545
1679300100000|2023-03-20 08:15:00|185313.3|185223.3|185897.9|185767.9|185927|185797|185286.5|185196.5|695
1679300400000|2023-03-20 08:20:00|185915.4|185785.4|185759.9|185629.9|186048.9|185918.9|185728.9|185579.1|693
1679300700000|2023-03-20 08:25:00|185764.1|185634.1|185747.8|185617.8|185815.3|185685.3|185612.6|185421.2|632
1679301000000|2023-03-20 08:30:00|185751|185621|185508.2|185378.2|185765.1|185635.1|185446.5|185316.5|679
1679301300000|2023-03-20 08:35:00|185512.1|185382.1|185253.6|185123.6|185559|185429|185249.5|185119.5|711
1679301600000|2023-03-20 08:40:00|185253.3|185123.3|185142.7|185012.7|185279.7|185149.7|185087.2|184957.2|642
1679301900000|2023-03-20 08:45:00|185142.6|185012.6|185211.5|185081.5|185242.8|185112.8|185139.9|185009.9|514
1679302200000|2023-03-20 08:50:00|185210.7|185080.7|184905.1|184775.1|185217.4|185087.4|184891.2|184761.2|697
1679302500000|2023-03-20 08:55:00|184906.5|184776.5|185072.4|184982.4|185135.5|185005.5|184752.8|184580.9|534
1679302800000|2023-03-20 09:00:00|185074.6|184984.6|185156.8|185066.8|185159.1|185069.1|184997.2|184867.2|558
1679303100000|2023-03-20 09:05:00|185155.8|185065.8|185281.8|185151.8|185391.8|185261.8|185130.2|185040.2|650
1679303400000|2023-03-20 09:10:00|185276.6|185146.6|185555.9|185425.9|185593.5|185483|185262.7|185132.7|572
1679303700000|2023-03-20 09:15:00|185546.7|185416.7|185914.1|185784.1|185923|185820.6|185539.5|185409.5|583
1679304000000|2023-03-20 09:20:00|185912.9|185782.9|185534.6|185444.6|185912.9|185782.9|185519.3|185429.3|597
1679304300000|2023-03-20 09:25:00|185535.4|185445.4|185584.6|185494.6|185691.4|185601.4|185496.4|185406.4|597
1679304600000|2023-03-20 09:30:00|185579.6|185489.6|185249|185159|185611.9|185521.9|185245.3|185155.3|639
1679304900000|2023-03-20 09:35:00|185248.9|185158.9|185536.4|185446.4|185546.6|185456.6|185245.5|185155.5|420
1679305200000|2023-03-20 09:40:00|185536.5|185446.5|185359.9|185229.9|185572.4|185482.4|185298.1|185198.4|502
1679305500000|2023-03-20 09:45:00|185360|185230|185286.2|185196.2|185410.2|185280.2|185233.1|185135.6|560
1679305800000|2023-03-20 09:50:00|185286.4|185196.4|185235.8|185105.8|185286.4|185196.4|185089|184999|535
1679306100000|2023-03-20 09:55:00|185235.5|185105.5|185155|185065|185306.3|185201.8|185110.6|185020.6|560
1679306400000|2023-03-20 10:00:00|185155.4|185065.4|185132.1|185042.1|185224.5|185095.2|185105.6|185015.6|467
1679306700000|2023-03-20 10:05:00|185131.9|185041.9|184936.5|184846.5|185156.4|185066.4|184901.5|184811.5|563
1679307000000|2023-03-20 10:10:00|184935.9|184845.9|184992|184902|185050.3|184960.3|184932.8|184842.8|544
1679307300000|2023-03-20 10:15:00|184993.3|184903.3|184921.8|184791.8|184998.9|184908.9|184842.7|184752.7|587
1679307600000|2023-03-20 10:20:00|184920|184790|185179.7|185049.7|185195.5|185065.5|184885|184771.8|548
1679307900000|2023-03-20 10:25:00|185179.6|185049.6|185042.5|184952.5|185192|185102|185021.3|184931.3|410
1679308200000|2023-03-20 10:30:00|185042.4|184952.4|185147|185057|185158.9|185068.9|185003|184913|426
1679308500000|2023-03-20 10:35:00|185146.9|185056.9|185011.4|184921.4|185206.9|185116.9|184999.3|184906.6|581
1679308800000|2023-03-20 10:40:00|185010.6|184920.6|184817.3|184727.3|185010.6|184920.6|184728.9|184598.9|500
1679309100000|2023-03-20 10:45:00|184817.1|184727.1|184722|184632|184843.3|184753.3|184720|184622.1|476
1679309400000|2023-03-20 10:50:00|184725|184635|184808.5|184718.5|184826.1|184718.9|184693.7|184563.7|426
1679309700000|2023-03-20 10:55:00|184812.1|184722.1|184830.3|184700.3|184833|184722.1|184627|184537|558
1679310000000|2023-03-20 11:00:00|184830|184700|185060.5|184970.5|185109.8|185011.6|184830|184700|553
1679310300000|2023-03-20 11:05:00|185059|184969|185020.6|184890.6|185169.2|185079.2|184981.9|184871.8|530
1679310600000|2023-03-20 11:10:00|185020.4|184890.4|185006.6|184916.6|185108.3|184978.3|184944.7|184814.7|433
1679310900000|2023-03-20 11:15:00|185007.9|184917.9|185135|185045|185140.4|185050.4|184999.3|184909.3|491
1679311200000|2023-03-20 11:20:00|185135.1|185045.1|185109.6|185019.6|185160.1|185070.1|185044.1|184954.1|518
1679311500000|2023-03-20 11:25:00|185121.5|185031.5|184966.4|184876.4|185131.2|185041.2|184908.6|184818.6|404
1679311800000|2023-03-20 11:30:00|184964|184874|184955.9|184865.9|184987.9|184897.9|184897.8|184807.8|441
1679312100000|2023-03-20 11:35:00|184955.8|184865.8|184804.1|184714.1|184968.3|184878.3|184794.1|184704.1|391
1679312400000|2023-03-20 11:40:00|184805.3|184715.3|184808.2|184718.2|184824.7|184734.7|184731.8|184641.8|357
1679312700000|2023-03-20 11:45:00|184808.3|184718.3|184790.6|184700.6|184808.4|184718.4|184756.2|184666.2|429
1679313000000|2023-03-20 11:50:00|184789.7|184699.7|184825.3|184735.3|184833.8|184743.8|184729.4|184639.4|263
1679313300000|2023-03-20 11:55:00|184825.5|184735.5|184663.5|184573.5|184833.7|184743.7|184620.5|184530.5|437
1679313600000|2023-03-20 12:00:00|184664|184574|184489.1|184399.1|184674.3|184584.3|184482.2|184392.2|429
1679313900000|2023-03-20 12:05:00|184490|184400|184611.3|184521.3|184635.3|184545.3|184490|184400|524
1679314200000|2023-03-20 12:10:00|184611.5|184521.5|184472.4|184382.4|184650.9|184560.9|184417.9|184327.9|421
1679314500000|2023-03-20 12:15:00|184472.3|184382.3|184607|184517|184643.6|184553.6|184471.8|184381.8|409
1679314800000|2023-03-20 12:20:00|184643.3|184553.3|184364.4|184274.4|184651.8|184561.8|184296.8|184206.8|467
1679315100000|2023-03-20 12:25:00|184364.5|184274.5|184486.9|184396.9|184499.7|184409.7|184364.5|184274.5|376
1679315400000|2023-03-20 12:30:00|184492.4|184402.4|184568|184478|184583.7|184493.7|184481.5|184391.5|527
1679315700000|2023-03-20 12:35:00|184567|184477|184571.9|184481.9|184606.4|184516.4|184453.6|184363.6|607
1679316000000|2023-03-20 12:40:00|184559.7|184469.7|184623.6|184533.6|184690|184600|184476.5|184386.5|439
1679316300000|2023-03-20 12:45:00|184623.5|184533.5|184510.6|184420.6|184642.3|184552.3|184404.2|184314.2|493
1679316600000|2023-03-20 12:50:00|184510.7|184420.7|184540.1|184450.1|184611.1|184521.1|184438.8|184348.8|419
1679316900000|2023-03-20 12:55:00|184541.4|184451.4|184797.3|184707.3|184800.4|184710.4|184537.9|184447.9|631
1679317200000|2023-03-20 13:00:00|184791.7|184701.7|184853.1|184763.1|184915|184825|184773.6|184683.6|508
1679317500000|2023-03-20 13:05:00|184853.2|184763.2|184782|184692|184912.3|184822.3|184713.1|184623.1|550
1679317800000|2023-03-20 13:10:00|184774.3|184684.3|184635.2|184545.2|184778.3|184688.3|184612.6|184522.6|476
1679318100000|2023-03-20 13:15:00|184634.8|184544.8|184633.3|184543.3|184720.7|184630.7|184601.9|184511.9|369
1679318400000|2023-03-20 13:20:00|184634.2|184544.2|184555|184465|184700.8|184610.8|184526|184436|472
1679318700000|2023-03-20 13:25:00|184555.8|184465.8|184562.9|184472.9|184603.3|184513.3|184531.9|184441.9|474
1679319000000|2023-03-20 13:30:00|184561.2|184471.2|184750.4|184660.4|184752.5|184662.5|184558.7|184468.7|607
1679319300000|2023-03-20 13:35:00|184749.6|184659.6|184633.3|184543.3|184757|184667|184578.6|184488.6|523
1679319600000|2023-03-20 13:40:00|184633.2|184543.2|184735.1|184645.1|184745|184655|184594.9|184504.9|583
1679319900000|2023-03-20 13:45:00|184740.9|184650.9|185010|184920|185153.8|185063.8|184731.7|184641.7|619
1679320200000|2023-03-20 13:50:00|185027.3|184937.3|185153.7|185063.7|185155.2|185065.2|184885.8|184795.8|676
1679320500000|2023-03-20 13:55:00|185150.5|185060.5|185095.4|185005.4|185214|185124|185040.1|184950.1|544
1679320800000|2023-03-20 14:00:00|185092.3|185002.3|184931.2|184841.2|185092.3|185002.3|184866.5|184776.5|552
1679321100000|2023-03-20 14:05:00|184931|184841|185224.3|185134.3|185252.2|185162.2|184912.8|184822.8|695
1679321400000|2023-03-20 14:10:00|185225.2|185135.2|185255.8|185165.8|185323.5|185233.5|185179.9|185089.9|604
1679321700000|2023-03-20 14:15:00|185256.2|185166.2|185276.3|185186.3|185388.5|185298.5|185217|185127|600
1679322000000|2023-03-20 14:20:00|185276.1|185186.1|185259.6|185169.6|185393.9|185303.9|185191.7|185101.7|521
1679322300000|2023-03-20 14:25:00|185254.3|185164.3|185303.4|185213.4|185433.3|185343.3|185206.8|185116.8|585
1679322600000|2023-03-20 14:30:00|185307.4|185217.4|185220.8|185130.8|185376|185286|185167|185077|565
1679322900000|2023-03-20 14:35:00|185220.3|185130.3|185146.1|185056.1|185258|185168|185136.1|185046.1|515
1679323200000|2023-03-20 14:40:00|185143.7|185053.7|185151.6|185061.6|185250.3|185160.3|185116.3|185026.3|517
1679323500000|2023-03-20 14:45:00|185150.8|185060.8|185192.4|185102.4|185352.6|185262.6|185099.3|185009.3|543
1679323800000|2023-03-20 14:50:00|185193.3|185103.3|185155.5|185065.5|185329.2|185239.2|185149.4|185059.4|550
1679324100000|2023-03-20 14:55:00|185156.3|185066.3|185008.1|184918.1|185156.3|185066.3|184969.6|184879.6|485
1679324400000|2023-03-20 15:00:00|185008.2|184918.2|185140.2|185050.2|185195.4|185105.4|185008.1|184918.1|544
1679324700000|2023-03-20 15:05:00|185140.9|185050.9|185075.5|184985.5|185143.2|185053.2|185054.6|184964.6|550
1679325000000|2023-03-20 15:10:00|185075.9|184985.9|185189|185099|185241.1|185151.1|185031.4|184941.4|623
1679325300000|2023-03-20 15:15:00|185188.5|185098.5|185473.4|185383.4|185520.3|185430.3|185179.9|185089.9|614
1679325600000|2023-03-20 15:20:00|185463.7|185373.7|185561.6|185471.6|185576.6|185486.6|185445.9|185355.9|588
1679325900000|2023-03-20 15:25:00|185561.7|185471.7|185563.6|185473.6|185587.9|185497.9|185482.9|185392.9|515
1679326200000|2023-03-20 15:30:00|185567.2|185477.2|185351.7|185261.7|185567.4|185477.4|185346.3|185256.3|552
1679326500000|2023-03-20 15:35:00|185351.9|185261.9|185458|185368|185471.6|185381.6|185309.3|185219.3|477
1679326800000|2023-03-20 15:40:00|185457.9|185367.9|185461.2|185371.2|185463.2|185373.2|185305.1|185215.1|566
1679327100000|2023-03-20 15:45:00|185461.3|185371.3|185360.8|185270.8|185495.2|185405.2|185291.1|185201.1|535
1679327400000|2023-03-20 15:50:00|185360.6|185270.6|185358.2|185268.2|185399.2|185309.2|185300.2|185210.2|497
1679327700000|2023-03-20 15:55:00|185314.8|185224.8|185399.8|185309.8|185448.3|185358.3|185235.9|185145.9|519
1679328000000|2023-03-20 16:00:00|185399.6|185309.6|185256.1|185166.1|185436|185346|185215.2|185125.2|572
1679328300000|2023-03-20 16:05:00|185256|185166|185370.3|185280.3|185386.4|185296.4|185212.2|185122.2|588
1679328600000|2023-03-20 16:10:00|185370|185280|185325.1|185235.1|185487.3|185397.3|185323.8|185233.8|456
1679328900000|2023-03-20 16:15:00|185324.9|185234.9|185309.4|185219.4|185363.6|185273.6|185284.8|185194.8|522
1679329200000|2023-03-20 16:20:00|185309.1|185219.1|185363.9|185273.9|185373.4|185283.4|185243|185153|455
1679329500000|2023-03-20 16:25:00|185363.4|185273.4|185231.1|185141.1|185366|185276|185221|185131|514
1679329800000|2023-03-20 16:30:00|185230.8|185140.8|185188.8|185098.8|185275.3|185185.3|185187.2|185097.2|510
1679330100000|2023-03-20 16:35:00|185189.2|185099.2|185161.2|185071.2|185214.1|185124.1|185115.2|185025.2|355
1679330400000|2023-03-20 16:40:00|185161.3|185071.3|185133.1|185043.1|185161.3|185071.3|185097.6|185007.6|382
1679330700000|2023-03-20 16:45:00|185131.6|185041.6|185058.1|184968.1|185131.9|185041.9|185040.9|184950.9|391
1679331000000|2023-03-20 16:50:00|185057.8|184967.8|185034.9|184944.9|185073.9|184983.9|185013|184923|500
1679331300000|2023-03-20 16:55:00|185035.7|184945.7|185035.1|184945.1|185101.9|185011.9|185023|184933|482
1679331600000|2023-03-20 17:00:00|185032.1|184942.1|184989.5|184899.5|185054.9|184964.9|184971.9|184881.9|526
1679331900000|2023-03-20 17:05:00|184989.4|184899.4|184869.9|184779.9|184989.8|184899.8|184836|184746|562
1679332200000|2023-03-20 17:10:00|184870|184780|184851.1|184761.1|184919.1|184829.1|184828.2|184738.2|556
1679332500000|2023-03-20 17:15:00|184850.4|184760.4|185003|184873|185014.3|184884.3|184803|184708|503
1679332800000|2023-03-20 17:20:00|185004.4|184874.4|185077.3|184947.3|185104.9|184974.9|185002.3|184872.3|514
1679333100000|2023-03-20 17:25:00|185078|184948|185074|184984|185093.7|185003.7|185053.8|184947.9|360
1679333400000|2023-03-20 17:30:00|185074.3|184984.3|185082.8|184992.8|185100|185010|185037.8|184947.8|449
1679333700000|2023-03-20 17:35:00|185100.4|185010.4|185137.9|185047.9|185146.6|185056.6|185100.4|185010.4|552
1679334000000|2023-03-20 17:40:00|185137.8|185047.8|185123.3|185033.3|185139.9|185049.9|185081.1|184991.1|401
1679334300000|2023-03-20 17:45:00|185123.4|185033.4|185123.4|185033.4|185135.3|185045.3|185108|185018|313
1679334600000|2023-03-20 17:50:00|185126.4|185036.4|185126.6|185036.6|185140.7|185050.7|185104.4|185014.4|363
1679334900000|2023-03-20 17:55:00|185128.8|185038.8|185133.8|185043.8|185144.8|185054.8|185115.3|185025.3|275
1679335200000|2023-03-20 18:00:00|185133.5|185043.5|185194.6|185104.6|185227.1|185137.1|185129.9|185039.9|526
1679335500000|2023-03-20 18:05:00|185195.6|185105.6|185192.6|185102.6|185200.6|185110.6|185171.6|185081.6|311
1679335800000|2023-03-20 18:10:00|185193.7|185103.7|185174.9|185084.9|185195.6|185105.6|185170|185080|393
1679336100000|2023-03-20 18:15:00|185175|185085|185171.6|185081.6|185190.3|185100.3|185166.1|185076.1|275
1679336400000|2023-03-20 18:20:00|185172.1|185082.1|185099.1|185009.1|185183.2|185093.2|185090.9|185000.9|250
1679336700000|2023-03-20 18:25:00|185098.8|185008.8|185162.2|185072.2|185163.6|185073.6|185084.4|184994.4|147
1679337000000|2023-03-20 18:30:00|185162.1|185072.1|185200.6|185110.6|185205.2|185115.2|185155.9|185065.9|351
1679337300000|2023-03-20 18:35:00|185200.7|185110.7|185223.5|185133.5|185245.5|185155.5|185200.7|185110.7|239
1679337600000|2023-03-20 18:40:00|185224.1|185134.1|185225.3|185135.3|185258.4|185168.4|185220.4|185130.4|239
1679337900000|2023-03-20 18:45:00|185225.9|185135.9|185227.7|185137.7|185254.5|185164.5|185220.3|185130.3|112
1679338200000|2023-03-20 18:50:00|185228.6|185138.6|185232|185142|185252.4|185162.4|185211.1|185121.1|296
1679338500000|2023-03-20 18:55:00|185229.8|185139.8|185227.8|185137.8|185255.7|185165.7|185154.6|185064.6|371
1679338800000|2023-03-20 19:00:00|185229.4|185139.4|185219.4|185129.4|185242.5|185152.5|185210.5|185120.5|233
1679339100000|2023-03-20 19:05:00|185220|185130|185259.3|185169.3|185266.2|185176.2|185213.5|185123.5|290
1679339400000|2023-03-20 19:10:00|185260.4|185170.4|185354.9|185264.9|185386.5|185296.5|185260.4|185170.4|382
1679339700000|2023-03-20 19:15:00|185355.1|185265.1|185337.3|185247.3|185364.7|185274.7|185323.8|185233.8|175
1679340000000|2023-03-20 19:20:00|185338.7|185248.7|185325.8|185235.8|185350.4|185260.4|185307.7|185217.7|164
1679340300000|2023-03-20 19:25:00|185325.7|185235.7|185250.8|185120.8|185326.4|185236.4|185217.8|185100.6|206
1679340600000|2023-03-20 19:30:00|185252.7|185122.7|185141.8|185051.8|185261.6|185131.6|185125.5|185035.5|225
1679340900000|2023-03-20 19:35:00|185139.3|185049.3|185157|185067|185158.7|185068.7|185129.4|185039.4|152
1679341200000|2023-03-20 19:40:00|185156.8|185066.8|185159.5|185069.5|185162.6|185072.6|185151.4|185061.4|124
1679341500000|2023-03-20 19:45:00|185160.3|185070.3|185229.2|185139.2|185269.8|185179.8|185160.3|185070.3|268
1679341800000|2023-03-20 19:50:00|185228.4|185138.4|185247|185157|185248|185158|185205.4|185115.4|132
1679342100000|2023-03-20 19:55:00|185247.1|185157.1|185242.9|185112.9|185255.9|185165.9|185202.4|185099.8|285
1679342400000|2023-03-20 20:00:00|185242.8|185112.8|185226|185136|185256.9|185138.6|185222|185095.8|225
1679342700000|2023-03-20 20:05:00|185224.4|185134.4|185245.1|185115.1|185253.8|185151.5|185200.4|185110.4|157
1679343000000|2023-03-20 20:10:00|185243.5|185113.5|185219.1|185129.1|185256.2|185146.5|185219.1|185108.2|74
1679343300000|2023-03-20 20:15:00|185219.3|185129.3|185235.6|185105.6|185248.4|185130.2|185199|185096.4|141
1679343600000|2023-03-20 20:20:00|185234.8|185104.8|185249.6|185119.6|185255|185145.1|185221.7|185104.8|118
1679343900000|2023-03-20 20:25:00|185249.8|185119.8|185252.4|185122.4|185252.4|185122.7|185212.7|185099.8|81
1679344200000|2023-03-20 20:30:00|185256|185126|185230.4|185140.4|185260|185140.4|185220.2|185111.5|109
1679344500000|2023-03-20 20:35:00|185230.6|185140.6|185261.8|185131.8|185266.9|185140.6|185230.4|185121.9|53
1679344800000|2023-03-20 20:40:00|185257.7|185127.7|185261.4|185131.4|185285|185174.9|185241.2|185121|63
1679345100000|2023-03-20 20:45:00|185261.6|185131.6|185319.4|185189.4|185336.5|185206.5|185260.8|185130.8|90
1679345400000|2023-03-20 20:50:00|185308.7|185178.7|185319.5|185189.5|185337.5|185207.5|185297.6|185167.6|46
1679345700000|2023-03-20 20:55:00|185307.8|185177.8|185397.8|185055.8|185404.4|185190.9|185289.3|185044.8|131
1679346000000|2023-03-20 21:00:00|185406.8|185064.8|185335.4|184993.4|185406.8|185064.8|185335.4|184993.4|21
1679346300000|2023-03-20 21:05:00|185328.3|184986.3|185325.6|184983.6|185338.6|184996.6|185311.3|184969.3|24
1679346600000|2023-03-20 21:10:00|185344.7|185002.7|185304.1|184962.1|185344.7|185002.7|185290.1|184948.1|32
1679346900000|2023-03-20 21:15:00|185320|184978|185339.5|184997.5|185339.5|184997.5|185320|184978|9
1679347200000|2023-03-20 21:20:00|185339.7|184997.7|185338.9|184996.9|185361.9|185019.9|185328.6|184986.6|11
1679347500000|2023-03-20 21:25:00|185326.7|184984.7|185320.7|184978.7|185327|184985|185320.4|184978.4|16
1679347800000|2023-03-20 21:30:00|185321|184979|185343|185001|185346|185004|185321|184979|15
1679348100000|2023-03-20 21:35:00|185329.6|184987.6|185339.6|184997.6|185346.8|185004.8|185327.2|184985.2|12
1679348400000|2023-03-20 21:40:00|185338.8|184996.8|185339.4|184997.4|185354.6|185012.6|185333.4|184991.4|21
1679348700000|2023-03-20 21:45:00|185336.7|184994.7|185329|184987|185354.6|185012.6|185320.4|184978.4|21
1679349000000|2023-03-20 21:50:00|185329.4|184987.4|185332.6|184990.6|185332.6|184990.6|185329.2|184987.2|6
1679349300000|2023-03-20 21:55:00|185331.6|184989.6|185329.2|184987.2|185386.4|185044.4|185326.1|184984.1|11
1679349600000|2023-03-20 22:00:00|185350.7|185008.7|185314.4|184972.4|185477.8|185135.8|185271.5|184929.5|52
1679349900000|2023-03-20 22:05:00|185298.5|184956.5|185311.6|184969.6|185328.9|184986.9|185249.3|184907.3|116
1679350200000|2023-03-20 22:10:00|185249.2|184907.2|185278.5|184936.5|185315.9|184973.9|185232.6|184890.6|42
1679350500000|2023-03-20 22:15:00|185279|184937|185265.7|184923.7|185316.8|184974.8|185251.4|184909.4|96
1679350800000|2023-03-20 22:20:00|185265.9|184923.9|185301.9|184959.9|185315.1|184973.1|185236.1|184894.1|54
1679351100000|2023-03-20 22:25:00|185301.7|184959.7|185269.8|184927.8|185364.8|185022.8|185181.1|184839.1|33
1679351400000|2023-03-20 22:30:00|185269.7|184927.7|185262.4|184920.4|185298.5|184956.5|185239.2|184897.2|41
1679351700000|2023-03-20 22:35:00|185294.5|184952.5|185294.3|184952.3|185294.8|184952.8|185240.4|184898.4|32
1679352000000|2023-03-20 22:40:00|185240.1|184898.1|185297.2|184955.2|185298.2|184956.2|185223.5|184881.5|38
1679352300000|2023-03-20 22:45:00|185294.8|184952.8|185270.5|184928.5|185294.8|184952.8|185229.1|184887.1|36
1679352600000|2023-03-20 22:50:00|185242.1|184900.1|185239.8|184897.8|185270.5|184928.5|185227.3|184885.3|30
1679352900000|2023-03-20 22:55:00|185269.8|184927.8|185259.8|184917.8|185270|184928|185223.5|184881.5|39
1679353200000|2023-03-20 23:00:00|185274.9|184932.9|185274.5|184932.5|185319.4|184977.4|185230.7|184888.7|103
1679353500000|2023-03-20 23:05:00|185274.3|184932.3|185277.6|184935.6|185314.7|184972.7|185269.7|184927.7|200
1679353800000|2023-03-20 23:10:00|185304.2|184962.2|185289.5|184947.5|185315.8|184973.8|185241.2|184899.2|104
1679354100000|2023-03-20 23:15:00|185298.3|184956.3|185304.3|184962.3|185306.3|184964.3|185240.9|184898.9|88
1679354400000|2023-03-20 23:20:00|185304.5|184962.5|185262|184920|185310.7|184968.7|185261.9|184919.9|165
1679354700000|2023-03-20 23:25:00|185261.9|184919.9|185194.2|184892.1|185262.9|184920.9|185163.2|184837.7|218
1679355000000|2023-03-20 23:30:00|185191.3|184867.3|185230.8|184888.8|185242.2|184946|185165.6|184850.3|162
1679355300000|2023-03-20 23:35:00|185232.3|184890.3|185343.8|185063.5|185350.4|185072.6|185226.4|184888.7|234
1679355600000|2023-03-20 23:40:00|185343.7|185064.9|185339.7|185106.9|185357.6|185180.9|185310.8|185045.7|138
1679355900000|2023-03-20 23:45:00|185315.8|185088.8|185365.4|185077.6|185365.4|185177.3|185307.3|185064.9|73
1679356200000|2023-03-20 23:50:00|185358.7|185089.5|185344.5|185045|185367.6|185092.8|185331.5|185025.8|172
1679356500000|2023-03-20 23:55:00|185344.8|185091|185345.8|185048.5|185369.6|185091|185314.9|185011|106
1679356800000|2023-03-21 00:00:00|185345.7|185048|185322.6|185042|185365.1|185055.5|185306.9|185010.7|401
1679357100000|2023-03-21 00:05:00|185320.7|185041.8|185317|185104.4|185326.5|185104.5|185293.2|185023.1|384
1679357400000|2023-03-21 00:10:00|185316.9|185104.5|185248.2|185118.2|185316.9|185144.9|185248.2|185094|173
1679357700000|2023-03-21 00:15:00|185300.8|185089.7|185303.2|185062.5|185313.2|185099.2|185275.1|185035.1|374
1679358000000|2023-03-21 00:20:00|185310.6|185057.3|185296.6|185051.8|185330.1|185065.4|185262.7|184943.4|475
1679358300000|2023-03-21 00:25:00|185296.5|185052.3|185341.9|185097.3|185343.3|185097.3|185279.5|185050.7|567
1679358600000|2023-03-21 00:30:00|185343.4|185097|185310.3|185064.1|185344.1|185098.8|185286.8|185022.1|603
1679358900000|2023-03-21 00:35:00|185310.2|185063.6|185327.5|185108.7|185340.5|185109.9|185300|185059.1|502
1679359200000|2023-03-21 00:40:00|185327|185109.8|185332.7|185126.7|185343.4|185133.2|185308.3|185096.7|518
1679359500000|2023-03-21 00:45:00|185332.3|185126.5|185329|185118.8|185343.1|185155.8|185285.5|185112.3|389
1679359800000|2023-03-21 00:50:00|185329.2|185119|185305|185093.7|185341.6|185147.5|185276.9|185091.2|462
1679360100000|2023-03-21 00:55:00|185306.4|185095.1|185332.5|185129.6|185342.9|185171.8|185301.6|185091.3|481
1679360400000|2023-03-21 01:00:00|185332.6|185129.1|185305.3|185175.3|185355.1|185190.8|185294.4|185113.4|382
1679360700000|2023-03-21 01:05:00|185304.8|185174.8|185553.3|185338.9|185576.7|185348.1|185291.9|185094.6|599
1679361000000|2023-03-21 01:10:00|185553.4|185338.5|185589.5|185358.1|185601.7|185406.2|185511.7|185336.8|512
1679361300000|2023-03-21 01:15:00|185589.4|185357.9|185608.3|185357.9|185620.4|185380.9|185573.3|185326.9|455
1679361600000|2023-03-21 01:20:00|185608.6|185358.1|185524.4|185394.4|185622.5|185404.6|185524|185298.1|391
1679361900000|2023-03-21 01:25:00|185524.2|185394.2|185556.8|185426.8|185616.5|185427.9|185524.2|185312.3|519
1679362200000|2023-03-21 01:30:00|185556.9|185426.9|185608.4|185390.6|185618.4|185427.8|185556.5|185376.8|578
1679362500000|2023-03-21 01:35:00|185609.4|185390.8|185574.4|185363|185619.5|185435.8|185564.8|185361.5|549
1679362800000|2023-03-21 01:40:00|185574.9|185363.6|185614.7|185400.4|185617.4|185439.9|185563.8|185361.2|400
1679363100000|2023-03-21 01:45:00|185614.4|185400|185566.8|185436.8|185617|185438.6|185555.8|185392.7|423
1679363400000|2023-03-21 01:50:00|185565.8|185435.8|185549.3|185419.3|185617.3|185444.5|185547.3|185373.9|360
1679363700000|2023-03-21 01:55:00|185549.8|185419.8|185549.8|185419.8|185603.2|185430.6|185542.5|185375.2|341
1679364000000|2023-03-21 02:00:00|185550.6|185420.6|185494.8|185278.1|185610.8|185424.2|185485.7|185262.3|444
1679364300000|2023-03-21 02:05:00|185495.2|185278.3|185499.9|185277.3|185509.9|185335.2|185463.9|185271|434
1679364600000|2023-03-21 02:10:00|185481.9|185276.8|185499.3|185292.6|185509.1|185317.7|185445.3|185274.7|415
1679364900000|2023-03-21 02:15:00|185499.1|185292.8|185502.2|185299.1|185509.2|185338.9|185458.5|185292.6|342
1679365200000|2023-03-21 02:20:00|185502|185298.8|185501.1|185299.4|185505.5|185345.1|185459.5|185292.7|221
1679365500000|2023-03-21 02:25:00|185500.9|185299.2|185512.2|185298.1|185515|185348.7|185465.2|185297.2|332
1679365800000|2023-03-21 02:30:00|185512.3|185297.2|185515.8|185291.2|185519.8|185343.1|185467.8|185286.9|382
1679366100000|2023-03-21 02:35:00|185516|185290.4|185469.3|185339.3|185521.5|185342.8|185463.4|185286.5|316
1679366400000|2023-03-21 02:40:00|185469.2|185339.2|185516.6|185294.4|185524.5|185339.2|185469.2|185288.3|370
1679366700000|2023-03-21 02:45:00|185516.4|185293.6|185517|185300.7|185522.5|185310.4|185506.8|185285.3|468
1679367000000|2023-03-21 02:50:00|185516.9|185300.5|185508.4|185284.7|185522.5|185339.8|185461.5|185283.4|366
1679367300000|2023-03-21 02:55:00|185508.3|185284.6|185468.7|185338.7|185516.3|185339.6|185456.1|185267.7|386
1679367600000|2023-03-21 03:00:00|185468.6|185338.6|185508.1|185292.7|185518.7|185340.2|185463.6|185281.3|460
1679367900000|2023-03-21 03:05:00|185507.9|185292.3|185526.8|185305.7|185541.1|185375.1|185493.8|185291.4|298
1679368200000|2023-03-21 03:10:00|185526.3|185303.9|185495.5|185365.5|185535.8|185366|185489.2|185298.7|306
1679368500000|2023-03-21 03:15:00|185495.8|185365.8|185542.3|185336.3|185550.9|185386.5|185490.5|185320.1|204
1679368800000|2023-03-21 03:20:00|185542.5|185336.5|185527.9|185325.1|185549.6|185388.5|185489.5|185324.2|164
1679369100000|2023-03-21 03:25:00|185528.1|185325|185501.6|185371.6|185549.1|185380.8|185491.1|185325|145
1679369400000|2023-03-21 03:30:00|185501.1|185371.1|185538.4|185333.3|185560.4|185381.9|185495.8|185326.7|148
1679369700000|2023-03-21 03:35:00|185538.1|185333.2|185556.6|185426.6|185598.4|185427.2|185501.7|185327.2|212
1679370000000|2023-03-21 03:40:00|185556.8|185426.8|185592.9|185387|185604.8|185426.9|185547.8|185374.4|335
1679370300000|2023-03-21 03:45:00|185593.1|185386.8|185585.2|185361.6|185602.8|185424.8|185543|185356.3|308
1679370600000|2023-03-21 03:50:00|185585.6|185361.8|185560.6|185340.1|185589.2|185411.1|185491.9|185332.1|210
1679370900000|2023-03-21 03:55:00|185560.7|185340.2|185563.1|185344.5|185580.7|185386.3|185505.1|185329.5|258
1679371200000|2023-03-21 04:00:00|185555.5|185335.6|185624.1|185397.6|185626.2|185451.2|185541.9|185318.9|177
1679371500000|2023-03-21 04:05:00|185624.3|185397.8|185839.1|185605.3|185869.1|185621.9|185589.5|185397.4|298
1679371800000|2023-03-21 04:10:00|185839.3|185605.4|185828|185591.6|185861.4|185619.6|185817.8|185577.2|288
1679372100000|2023-03-21 04:15:00|185828.2|185591.7|185825|185608.6|185837.3|185615.9|185814.2|185584.3|237
1679372400000|2023-03-21 04:20:00|185825.3|185608.5|185837.2|185602.2|185852.7|185630.2|185824.9|185597.7|313
1679372700000|2023-03-21 04:25:00|185837.1|185601.9|185836.8|185623|185844.6|185671.1|185793.4|185598.5|312
1679373000000|2023-03-21 04:30:00|185837.1|185622.9|185847.1|185633.3|185872.5|185720.1|185776.4|185604.6|306
1679373300000|2023-03-21 04:35:00|185847.2|185630.7|185836.5|185706.5|185847.2|185712|185789.7|185620.4|182
1679373600000|2023-03-21 04:40:00|185841.7|185711.7|185788.6|185658.6|185841.7|185711.7|185788.6|185658.6|152
1679373900000|2023-03-21 04:45:00|185786.1|185656.1|185802.2|185672.2|185835.9|185673.2|185773.9|185631.2|163
1679374200000|2023-03-21 04:50:00|185801.5|185671.5|185802.8|185672.8|185804.1|185674.1|185798.8|185668.8|89
1679374500000|2023-03-21 04:55:00|185802.7|185672.7|185795.2|185665.2|185804.7|185674.7|185789.3|185659.3|146
1679374800000|2023-03-21 05:00:00|185783.1|185653.1|185817.9|185687.9|185833.1|185703.1|185783.1|185653.1|318
1679375100000|2023-03-21 05:05:00|185818|185688|185805.2|185675.2|185820.6|185690.6|185796.5|185666.5|136
1679375400000|2023-03-21 05:10:00|185792.8|185662.8|185786|185656|185814.3|185684.3|185778.1|185648.1|156
1679375700000|2023-03-21 05:15:00|185786.4|185656.4|185796|185666|185797.3|185667.3|185784.9|185654.9|159
1679376000000|2023-03-21 05:20:00|185795.9|185665.9|185734.9|185604.9|185797.7|185667.7|185734.5|185576.6|239
1679376300000|2023-03-21 05:25:00|185734.5|185604.5|185751.7|185548.6|185794.5|185627.9|185727.4|185548.6|285
1679376600000|2023-03-21 05:30:00|185725.1|185595.1|185726.7|185596.7|185762|185599.8|185688.6|185519|325
1679376900000|2023-03-21 05:35:00|185727.5|185597.5|185719.3|185589.3|185756.8|185600.2|185698.1|185534|221
1679377200000|2023-03-21 05:40:00|185718.5|185588.5|185711|185581|185739.2|185609.2|185707.4|185577.4|217
1679377500000|2023-03-21 05:45:00|185709.9|185579.9|185722.4|185592.4|185745|185597.8|185691.4|185530.9|191
1679377800000|2023-03-21 05:50:00|185718.2|185588.2|185692.9|185562.9|185745.4|185595.2|185691|185522.7|202
1679378100000|2023-03-21 05:55:00|185692.7|185562.7|185689|185559|185748.9|185583.5|185687.2|185525.7|180
1679378400000|2023-03-21 06:00:00|185727.4|185520.4|185618.4|185488.4|185736.3|185573.7|185609.5|185456.7|262
1679378700000|2023-03-21 06:05:00|185618.5|185488.5|185712.1|185582.1|185725|185582.9|185612.8|185482.8|288
1679379000000|2023-03-21 06:10:00|185712.2|185582.2|185682.4|185552.4|185731.8|185601.8|185679.2|185549.2|390
1679379300000|2023-03-21 06:15:00|185682|185552|185757.3|185627.3|185772.4|185642.4|185678|185517.6|298
1679379600000|2023-03-21 06:20:00|185757.4|185627.4|185724.3|185594.3|185765.3|185635.3|185717.6|185587.6|265
1679379900000|2023-03-21 06:25:00|185724.2|185594.2|185720.1|185590.1|185763.6|185633.6|185710.1|185580.1|293
1679380200000|2023-03-21 06:30:00|185721.3|185591.3|185733.8|185603.8|185739.1|185609.1|185714.1|185584.1|324
1679380500000|2023-03-21 06:35:00|185734.2|185604.2|185733.8|185603.8|185745|185615|185721|185591|335
1679380800000|2023-03-21 06:40:00|185734.5|185604.5|185736.4|185606.4|185740.9|185610.9|185716.9|185586.9|280
1679381100000|2023-03-21 06:45:00|185736.1|185606.1|185727.2|185597.2|185745.3|185615.3|185720.2|185590.2|231
1679381400000|2023-03-21 06:50:00|185728|185598|185730.6|185600.6|185733.3|185603.3|185718.3|185588.3|267
1679381700000|2023-03-21 06:55:00|185730.4|185600.4|185725.4|185595.4|185747.1|185605.4|185489.5|185359.5|380
1679382000000|2023-03-21 07:00:00|185728.6|185598.6|185591.7|185461.7|185752|185622|185550.8|185420.8|457
1679382300000|2023-03-21 07:05:00|185593.7|185463.7|185357.3|185227.3|185615.4|185485.4|185342.2|185183.4|493
1679382600000|2023-03-21 07:10:00|185356.8|185226.8|185489.5|185359.5|185529.2|185399.2|185354.1|185190.7|524
1679382900000|2023-03-21 07:15:00|185489.9|185359.9|185476.7|185346.7|185528.3|185398.3|185441.4|185311.4|503
1679383200000|2023-03-21 07:20:00|185476.5|185346.5|185381.2|185251.2|185534.8|185404.8|185327.9|185192.5|480
1679383500000|2023-03-21 07:25:00|185379.8|185249.8|185241.2|185111.2|185482|185352|185234|185104|407
1679383800000|2023-03-21 07:30:00|185241.1|185111.1|185151.6|185021.6|185243.6|185113.6|185097.7|184967.7|405
1679384100000|2023-03-21 07:35:00|185151.7|185021.7|184998.4|184908.4|185164.3|185051.8|184969.6|184839.6|476
1679384400000|2023-03-21 07:40:00|184998|184908|185031.3|184901.3|185047.6|184957.6|184977.4|184887.4|520
1679384700000|2023-03-21 07:45:00|185034.8|184904.8|184953.8|184863.8|185074.5|184958.6|184952.4|184848.2|471
1679385000000|2023-03-21 07:50:00|184953.6|184863.6|184846|184756|184953.6|184863.6|184593.6|184503.6|485
1679385300000|2023-03-21 07:55:00|184846.1|184756.1|184992.3|184902.3|185078.5|184988.5|184846.1|184756.1|389
1679385600000|2023-03-21 08:00:00|184992.1|184902.1|185012|184922|185167.2|185055.2|184991.4|184901.4|447
1679385900000|2023-03-21 08:05:00|185012.3|184922.3|185337.6|185207.6|185343.7|185213.7|185009.6|184919.6|499
1679386200000|2023-03-21 08:10:00|185337.8|185207.8|185346.5|185216.5|185406.7|185276.7|185257.4|185143.2|495
1679386500000|2023-03-21 08:15:00|185346.3|185216.3|185253.5|185163.5|185424.5|185321|185231.2|185141.2|469
1679386800000|2023-03-21 08:20:00|185253.8|185163.8|185168.9|185078.9|185289.9|185199.9|185119.8|185029.8|448
1679387100000|2023-03-21 08:25:00|185168|185078|184968|184878|185172.5|185082.5|184921|184831|435
1679387400000|2023-03-21 08:30:00|184968.4|184878.4|184848.5|184758.5|184976.7|184886.7|184804|184714|456
1679387700000|2023-03-21 08:35:00|184851.2|184761.2|185083.7|184993.7|185135.1|185043|184848.1|184758.1|494
1679388000000|2023-03-21 08:40:00|185093.3|185003.3|185204.5|185114.5|185220.6|185130.6|185070.9|184980.9|467
1679388300000|2023-03-21 08:45:00|185204.2|185114.2|185384.6|185294.6|185410.7|185320.7|185172.6|185082.6|515
1679388600000|2023-03-21 08:50:00|185384.8|185294.8|185485.2|185395.2|185527.6|185437.6|185375.8|185245.8|486
1679388900000|2023-03-21 08:55:00|185484.5|185394.5|185609.6|185519.6|185642.1|185552.1|185438.8|185348.8|622
1679389200000|2023-03-21 09:00:00|185610.8|185520.8|185595.9|185505.9|185661.6|185571.6|185587|185497|394
1679389500000|2023-03-21 09:05:00|185595.3|185505.3|185603.1|185513.1|185616.1|185526.1|185587.1|185497.1|510
1679389800000|2023-03-21 09:10:00|185603.9|185513.9|185620.9|185530.9|185708.9|185618.9|185523.1|185433.1|510
1679390100000|2023-03-21 09:15:00|185620.8|185530.8|185619.2|185529.2|185654.1|185564.1|185575.6|185485.6|540
1679390400000|2023-03-21 09:20:00|185621.1|185531.1|185644.9|185554.9|185651.1|185561.1|185597.7|185507.7|411
1679390700000|2023-03-21 09:25:00|185643.9|185553.9|185693.2|185603.2|185722|185632|185614.2|185524.2|395
1679391000000|2023-03-21 09:30:00|185694|185604|185638.4|185548.4|185708|185618|185588.3|185498.3|387
1679391300000|2023-03-21 09:35:00|185638.5|185548.5|185592.2|185502.2|185646.2|185556.2|185570.6|185480.6|279
1679391600000|2023-03-21 09:40:00|185592.1|185502.1|185596.5|185506.5|185620.1|185530.1|185555.8|185465.8|277
1679391900000|2023-03-21 09:45:00|185596.6|185506.6|185680.6|185590.6|185721.8|185631.8|185548.4|185458.4|389
1679392200000|2023-03-21 09:50:00|185681.5|185591.5|185695.7|185605.7|185791.7|185701.7|185678.7|185588.7|400
1679392500000|2023-03-21 09:55:00|185695.8|185605.8|185760.6|185670.6|185761.8|185671.8|185677.5|185587.5|400
1679392800000|2023-03-21 10:00:00|185764.3|185674.3|185768.1|185678.1|185778.3|185688.3|185707|185617|452
1679393100000|2023-03-21 10:05:00|185771.5|185681.5|185793.4|185703.4|185805.4|185715.4|185757.8|185667.8|229
1679393400000|2023-03-21 10:10:00|185794.1|185704.1|185909.7|185819.7|185912|185822|185770.5|185680.5|316
1679393700000|2023-03-21 10:15:00|185909.6|185819.6|185969.5|185879.5|186114.5|186024.5|185909.6|185819.6|465
1679394000000|2023-03-21 10:20:00|185969.4|185879.4|185908.5|185818.5|186001.9|185911.9|185881.2|185791.2|321
1679394300000|2023-03-21 10:25:00|185926|185836|185894.4|185804.4|185972.4|185882.4|185847.4|185757.4|447
1679394600000|2023-03-21 10:30:00|185895.7|185805.7|185880.2|185790.2|185898.7|185808.7|185851.7|185761.7|387
1679394900000|2023-03-21 10:35:00|185889.9|185799.9|185828.9|185738.9|185900.1|185810.1|185804.7|185714.7|443
1679395200000|2023-03-21 10:40:00|185828.8|185738.8|185824.7|185734.7|185864.9|185774.9|185798.8|185708.8|360
1679395500000|2023-03-21 10:45:00|185824.5|185734.5|186008.1|185918.1|186025|185935|185824.5|185734.5|301
1679395800000|2023-03-21 10:50:00|186008.2|185918.2|185981.1|185891.1|186127.8|186037.8|185980.7|185890.7|345
1679396100000|2023-03-21 10:55:00|185981.3|185891.3|185855.9|185765.9|186002.7|185912.7|185855.5|185765.5|348
1679396400000|2023-03-21 11:00:00|185856.1|185766.1|185841.8|185751.8|185870.6|185780.6|185777.9|185687.9|398
1679396700000|2023-03-21 11:05:00|185841.7|185751.7|185973.3|185883.3|186013.6|185923.6|185841.7|185751.7|369
1679397000000|2023-03-21 11:10:00|185973.4|185883.4|186049.2|185959.2|186057.3|185967.3|185970.4|185880.4|416
1679397300000|2023-03-21 11:15:00|186051.3|185961.3|186084.3|185994.3|186123.2|186033.2|186034.6|185944.6|454
1679397600000|2023-03-21 11:20:00|186083.2|185993.2|186043.4|185953.4|186092.4|186002.4|186039.7|185949.7|354
1679397900000|2023-03-21 11:25:00|186043.9|185953.9|185993.8|185903.8|186071.4|185981.4|185988.6|185898.6|385
1679398200000|2023-03-21 11:30:00|185993.7|185903.7|186055.7|185965.7|186069.4|185979.4|185993.1|185903.1|338
1679398500000|2023-03-21 11:35:00|186055.5|185965.5|186031.7|185941.7|186103.7|186013.7|186029.8|185939.8|300
1679398800000|2023-03-21 11:40:00|186031.4|185941.4|186075.2|185985.2|186110.7|186020.7|186030.4|185940.4|300
1679399100000|2023-03-21 11:45:00|186075.1|185985.1|186066.3|185976.3|186096.4|186006.4|186046.1|185956.1|270
1679399400000|2023-03-21 11:50:00|186066.6|185976.6|185971|185881|186079.1|185989.1|185970.8|185880.8|297
1679399700000|2023-03-21 11:55:00|185974.3|185884.3|186085|185995|186157.5|186067.5|185947.8|185857.8|342
1679400000000|2023-03-21 12:00:00|186089.5|185999.5|186064.5|185974.5|186100.4|186010.4|186051.4|185961.4|383
1679400300000|2023-03-21 12:05:00|186064.2|185974.2|185984.2|185894.2|186066.8|185976.8|185955.1|185865.1|326
1679400600000|2023-03-21 12:10:00|185984|185894|186082.8|185992.8|186091.4|186001.4|185976.8|185886.8|419
1679400900000|2023-03-21 12:15:00|186079.8|185989.8|186115.1|186025.1|186178.4|186088.4|186001.4|185911.4|544
1679401200000|2023-03-21 12:20:00|186114.8|186024.8|186067.4|185977.4|186129.1|186039.1|186056.9|185966.9|422
1679401500000|2023-03-21 12:25:00|186067.3|185977.3|185961.8|185871.8|186067.3|185977.3|185956.9|185866.9|415
1679401800000|2023-03-21 12:30:00|185963.3|185873.3|185962.6|185872.6|186007.5|185917.5|185946.8|185856.8|489
1679402100000|2023-03-21 12:35:00|185963.6|185873.6|185802|185712|185978.4|185888.4|185767.7|185677.7|356
1679402400000|2023-03-21 12:40:00|185801.8|185711.8|185619.1|185529.1|185801.8|185711.8|185618.2|185528.2|507
1679402700000|2023-03-21 12:45:00|185620|185530|185767.7|185677.7|185809.1|185719.1|185619.7|185529.7|441
1679403000000|2023-03-21 12:50:00|185767.2|185677.2|185730.7|185640.7|185809.7|185719.7|185718.5|185628.5|515
1679403300000|2023-03-21 12:55:00|185730.8|185640.8|185542|185452|185736.6|185646.6|185528.6|185438.6|569
1679403600000|2023-03-21 13:00:00|185538.9|185448.9|185291.4|185201.4|185538.9|185448.9|185273.1|185183.1|558
1679403900000|2023-03-21 13:05:00|185291.7|185201.7|185452.4|185362.4|185456.4|185366.4|185204.8|185114.8|486
1679404200000|2023-03-21 13:10:00|185452.5|185362.5|185313|185223|185488|185398|185313|185223|413
1679404500000|2023-03-21 13:15:00|185314|185224|185325.4|185235.4|185418.4|185328.4|185282.5|185190|593
1679404800000|2023-03-21 13:20:00|185325.2|185235.2|185401.9|185311.9|185464.2|185374.2|185321.1|185231.1|511
1679405100000|2023-03-21 13:25:00|185401.8|185311.8|185356.4|185266.4|185466.4|185376.4|185356.4|185266.4|523
1679405400000|2023-03-21 13:30:00|185365.1|185275.1|185284.1|185194.1|185366.8|185276.8|185147.4|185057.4|511
1679405700000|2023-03-21 13:35:00|185287.4|185197.4|185358.3|185268.3|185378.8|185288.8|185255.2|185136.8|552
1679406000000|2023-03-21 13:40:00|185359.2|185269.2|185261.9|185171.9|185359.3|185269.3|185171.5|185081.5|581
1679406300000|2023-03-21 13:45:00|185260.1|185170.1|185161.9|185071.9|185269.1|185179.1|185121.2|185031.2|367
1679406600000|2023-03-21 13:50:00|185162|185072|185185.3|185095.3|185195.1|185105.1|185158.9|185068.9|407
1679406900000|2023-03-21 13:55:00|185184.7|185094.7|185395.6|185083.6|185395.6|185176|185172|185082|539
1679407200000|2023-03-21 14:00:00|185412.8|185079.5|185415.4|185285.4|185415.6|185285.6|185235.3|185079.5|665
1679407500000|2023-03-21 14:05:00|185422.1|185292.1|185549.9|185419.9|185572.5|185474.7|185419.6|185289.6|554
1679407800000|2023-03-21 14:10:00|185558.9|185428.9|185754|185664|185803.7|185673.7|185470.8|185380.8|606
1679408100000|2023-03-21 14:15:00|185754.6|185664.6|185681.7|185591.7|185845|185755|185660.9|185560.8|570
1679408400000|2023-03-21 14:20:00|185681.8|185591.8|185871.8|185741.8|185898.5|185808.5|185681.4|185591.4|650
1679408700000|2023-03-21 14:25:00|185874.6|185744.6|185700.7|185610.7|185874.6|185744.6|185647.4|185557.4|706
1679409000000|2023-03-21 14:30:00|185698.1|185608.1|185719.2|185629.2|185733.5|185643.5|185665.3|185575.3|634
1679409300000|2023-03-21 14:35:00|185718.4|185628.4|185522.7|185432.7|185753.2|185663.2|185502.7|185412.7|638
1679409600000|2023-03-21 14:40:00|185521|185431|185545.5|185455.5|185604.1|185514.1|185466.8|185376.8|420
1679409900000|2023-03-21 14:45:00|185544.5|185454.5|185448.4|185358.4|185553.5|185463.5|185406.7|185316.7|475
1679410200000|2023-03-21 14:50:00|185448.3|185358.3|185588.4|185498.4|185612|185522|185429.9|185339.9|484
1679410500000|2023-03-21 14:55:00|185588.3|185498.3|185616.5|185526.5|185649.6|185559.6|185571.3|185481.3|392
1679410800000|2023-03-21 15:00:00|185616.4|185526.4|185627.2|185537.2|185659.6|185569.6|185609.1|185519.1|488
1679411100000|2023-03-21 15:05:00|185627.1|185537.1|185550.7|185460.7|185648.1|185558.1|185516.4|185426.4|438
1679411400000|2023-03-21 15:10:00|185550.6|185460.6|185549.5|185459.5|185625.6|185535.6|185532.9|185442.9|396
1679411700000|2023-03-21 15:15:00|185549.9|185459.9|185510.2|185420.2|185571.1|185481.1|185491.6|185401.6|352
1679412000000|2023-03-21 15:20:00|185509.6|185419.6|185679.2|185589.2|185680.8|185590.8|185476|185386|467
1679412300000|2023-03-21 15:25:00|185678.8|185588.8|185770.9|185680.9|185831.9|185741.9|185672.2|185573.8|468
1679412600000|2023-03-21 15:30:00|185770.8|185680.8|185714.5|185624.5|185771.2|185681.2|185700.1|185610.1|472
1679412900000|2023-03-21 15:35:00|185714.6|185624.6|185879.6|185789.6|185885.4|185795.4|185711|185621|463
1679413200000|2023-03-21 15:40:00|185879.4|185789.4|185883.7|185793.7|185907.8|185817.8|185867.9|185777.9|498
1679413500000|2023-03-21 15:45:00|185883.9|185793.9|185909.9|185819.9|185975.8|185885.8|185883.9|185793.9|586
1679413800000|2023-03-21 15:50:00|185910|185820|185885.5|185795.5|185913.1|185823.1|185733|185643|483
1679414100000|2023-03-21 15:55:00|185884.9|185794.9|185873.5|185783.5|185885.5|185795.5|185770|185680|440
1679414400000|2023-03-21 16:00:00|185873.3|185783.3|185779.3|185689.3|185889.9|185799.9|185766.9|185676.9|608
1679414700000|2023-03-21 16:05:00|185779.1|185689.1|185977.3|185847.3|185977.5|185859.2|185768.7|185678.7|653
1679415000000|2023-03-21 16:10:00|185976.9|185846.9|185864.6|185774.6|185977.2|185874|185862.9|185772.9|488
1679415300000|2023-03-21 16:15:00|185864.7|185774.7|185905.4|185815.4|185937.2|185830.9|185863.5|185773.5|421
1679415600000|2023-03-21 16:20:00|185904.7|185814.7|185973.2|185843.2|185982.8|185872.4|185902.3|185812.3|400
1679415900000|2023-03-21 16:25:00|185972.9|185842.9|185753.7|185623.7|185972.9|185842.9|185678.2|185564.1|453
1679416200000|2023-03-21 16:30:00|185758.2|185628.2|185718.2|185628.2|185768.1|185638.1|185710.8|185602.4|358
1679416500000|2023-03-21 16:35:00|185718|185628|185732.1|185642.1|185748.8|185649.4|185717.4|185606.9|364
1679416800000|2023-03-21 16:40:00|185732.2|185642.2|185720.1|185630.1|185738.1|185648.1|185713.9|185623.9|233
1679417100000|2023-03-21 16:45:00|185720|185630|185725.4|185635.4|185745|185655|185717.6|185627.6|287
1679417400000|2023-03-21 16:50:00|185727.2|185637.2|185744|185654|185751.8|185661.8|185714.3|185624.3|246
1679417700000|2023-03-21 16:55:00|185741.6|185651.6|185723.5|185633.5|185745.2|185655.2|185717.6|185627.6|244
1679418000000|2023-03-21 17:00:00|185721.8|185631.8|185802.5|185712.5|185810.8|185720.8|185719.8|185629.8|421
1679418300000|2023-03-21 17:05:00|185802.6|185712.6|185788.1|185698.1|185813.7|185723.7|185704.1|185614.1|366
1679418600000|2023-03-21 17:10:00|185787.9|185697.9|185813.7|185723.7|185813.7|185723.7|185768.8|185678.8|308
1679418900000|2023-03-21 17:15:00|185813.6|185723.6|185801.4|185711.4|185817|185727|185797.5|185707.5|260
1679419200000|2023-03-21 17:20:00|185801.5|185711.5|185801.2|185711.2|185811.9|185721.9|185799.3|185709.3|285
1679419500000|2023-03-21 17:25:00|185795.5|185705.5|185790.6|185700.6|185796.2|185706.2|185779.4|185689.4|275
1679419800000|2023-03-21 17:30:00|185791.1|185701.1|185778.7|185688.7|185793.4|185703.4|185741.8|185651.8|482
1679420100000|2023-03-21 17:35:00|185778.6|185688.6|185775.6|185685.6|185783.2|185693.2|185743.8|185653.8|432
1679420400000|2023-03-21 17:40:00|185775.2|185685.2|185933.1|185803.1|185933.1|185835.5|185774.4|185684.4|611
1679420700000|2023-03-21 17:45:00|185933.2|185803.2|185855.5|185765.5|185938.5|185808.5|185837.1|185747.1|462
1679421000000|2023-03-21 17:50:00|185855.6|185765.6|185894.1|185804.1|185900.2|185810.2|185848.4|185758.4|351
1679421300000|2023-03-21 17:55:00|185894|185804|185856.7|185766.7|185955.7|185865.7|185856.5|185766.5|365
1679421600000|2023-03-21 18:00:00|185858.8|185768.8|185823.5|185733.5|185872.1|185782.1|185809.4|185705.4|370
1679421900000|2023-03-21 18:05:00|185825.3|185735.3|185837.4|185707.4|185841.7|185735.3|185810|185701.4|194
1679422200000|2023-03-21 18:10:00|185838.7|185708.7|185815.9|185725.9|185846.7|185742.5|185808.9|185700.2|198
1679422500000|2023-03-21 18:15:00|185815.8|185725.8|185833.8|185703.8|185868.1|185738.1|185815.7|185693.8|446
1679422800000|2023-03-21 18:20:00|185833.9|185703.9|185834.2|185704.2|185841.1|185711.1|185828.5|185698.5|189
1679423100000|2023-03-21 18:25:00|185832.8|185702.8|185822.5|185692.5|185839.3|185709.3|185820|185690|241
1679423400000|2023-03-21 18:30:00|185822.3|185692.3|185804.9|185714.9|185823.9|185715.1|185782.4|185657.8|198
1679423700000|2023-03-21 18:35:00|185805|185715|185806.4|185676.4|185824.2|185715|185780.9|185669.3|234
1679424000000|2023-03-21 18:40:00|185806.2|185676.2|185788.1|185658.1|185832.2|185702.2|185787|185657|268
1679424300000|2023-03-21 18:45:00|185786.2|185656.2|185778.4|185648.4|185790.9|185660.9|185746.9|185616.9|285
1679424600000|2023-03-21 18:50:00|185778.3|185648.3|185760.4|185630.4|185792.7|185662.7|185756.6|185626.6|380
1679424900000|2023-03-21 18:55:00|185748.2|185618.2|185677.6|185547.6|185752.6|185622.6|185613.2|185511.2|586
1679425200000|2023-03-21 19:00:00|185677.3|185547.3|185652.4|185562.4|185685.9|185575.3|185606.2|185501.7|340
1679425500000|2023-03-21 19:05:00|185652.2|185562.2|185658.4|185528.4|185679|185567.2|185642.6|185521.7|416
1679425800000|2023-03-21 19:10:00|185655.1|185525.1|185660.3|185530.3|185665.4|185535.4|185640.2|185510.2|535
1679426100000|2023-03-21 19:15:00|185660.5|185530.5|185651.1|185521.1|185669.6|185539.6|185637|185507|436
1679426400000|2023-03-21 19:20:00|185652.1|185522.1|185652.8|185522.8|185659.7|185529.7|185650.7|185520.7|371
1679426700000|2023-03-21 19:25:00|185660.6|185530.6|185646.3|185516.3|185660.6|185530.6|185636.9|185506.9|388
1679427000000|2023-03-21 19:30:00|185646.4|185516.4|185621.2|185491.2|185646.4|185516.4|185613.2|185483.2|211
1679427300000|2023-03-21 19:35:00|185618.1|185488.1|185624.4|185494.4|185631.8|185501.8|185616.1|185486.1|223
1679427600000|2023-03-21 19:40:00|185624.3|185494.3|185640.6|185510.6|185650.1|185522|185567.8|185438|384
1679427900000|2023-03-21 19:45:00|185640.7|185510.7|185578.1|185448.1|185640.7|185510.7|185551.7|185421.7|325
1679428200000|2023-03-21 19:50:00|185580.1|185450.1|185560.1|185430.1|185580.6|185450.6|185553.4|185423.4|246
1679428500000|2023-03-21 19:55:00|185560.2|185430.2|185559.4|185429.4|185561.7|185431.7|185556.6|185426.6|233
1679428800000|2023-03-21 20:00:00|185562.3|185432.3|185661.7|185531.7|185663|185533|185556.3|185432.3|207
1679429100000|2023-03-21 20:05:00|185664.1|185534.1|185637.4|185507.4|185666.7|185536.7|185614.7|185496.4|146
1679429400000|2023-03-21 20:10:00|185637.3|185507.3|185668|185538|185670.3|185568.8|185633.6|185503.6|127
1679429700000|2023-03-21 20:15:00|185673.9|185543.9|185718|185588|185727.9|185597.9|185669.9|185539.9|113
1679430000000|2023-03-21 20:20:00|185717.8|185587.8|185670.9|185580.9|185729|185599|185670.2|185549.9|92
1679430300000|2023-03-21 20:25:00|185669.3|185579.3|185682.7|185552.7|185690.4|185579.3|185668.6|185546.1|82
1679430600000|2023-03-21 20:30:00|185682.8|185552.8|185673.7|185543.7|185685.5|185555.5|185668.1|185538.1|70
1679430900000|2023-03-21 20:35:00|185671.5|185541.5|185675.8|185545.8|185679.6|185549.6|185669.6|185539.6|60
1679431200000|2023-03-21 20:40:00|185674.1|185544.1|185608.9|185478.9|185721.7|185573.2|185607.2|185411.7|128
1679431500000|2023-03-21 20:45:00|185609|185479|185725.4|185479.4|185747.3|185538.2|185606.9|185425.4|133
1679431800000|2023-03-21 20:50:00|185667.5|185537.5|185717.1|185482.4|185736.4|185537.5|185665.6|185467.5|40
1679432100000|2023-03-21 20:55:00|185736.8|185460.1|185758.5|185416.5|185802.2|185481.8|185707.7|185365.7|252
1679432400000|2023-03-21 21:00:00|185768.3|185426.3|185828.2|185486.2|185851.7|185509.7|185768.3|185426.3|34
1679432700000|2023-03-21 21:05:00|185825.2|185483.2|185837.1|185495.1|185846|185504|185810.2|185468.2|37
1679433000000|2023-03-21 21:10:00|185850.5|185508.5|185841.2|185499.2|185876.2|185534.2|185841.2|185499.2|7
1679433300000|2023-03-21 21:15:00|185845.6|185503.6|185827.9|185485.9|185858.3|185516.3|185827.9|185485.9|17
1679433600000|2023-03-21 21:20:00|185821.2|185479.2|185822.7|185480.7|185847.6|185505.6|185821.2|185479.2|15
1679433900000|2023-03-21 21:25:00|185823.8|185481.8|185850.4|185508.4|185850.4|185508.4|185823.2|185481.2|7
1679434200000|2023-03-21 21:30:00|185823.1|185481.1|185802.1|185460.1|185836.7|185494.7|185792.5|185450.5|225
1679434500000|2023-03-21 21:35:00|185797.1|185455.1|185808.2|185466.2|185831.1|185489.1|185774.3|185432.3|272
1679434800000|2023-03-21 21:40:00|185803.5|185461.5|185812.9|185470.9|185847.4|185505.4|185800.9|185458.9|258
1679435100000|2023-03-21 21:45:00|185798|185456|185801.6|185459.6|185829.6|185487.6|185781.4|185439.4|250
1679435400000|2023-03-21 21:50:00|185799.7|185457.7|185830|185488|185830|185488|185787.4|185445.4|245
1679435700000|2023-03-21 21:55:00|185826.8|185484.8|185862.9|185520.9|185862.9|185520.9|185775|185433|232
1679436000000|2023-03-21 22:00:00|185846.1|185504.1|185819.4|185477.4|185875.6|185533.6|185731.5|185389.5|101
1679436300000|2023-03-21 22:05:00|185813.6|185471.6|185813.5|185471.5|185850.9|185508.9|185799.8|185457.8|70
1679436600000|2023-03-21 22:10:00|185813|185471|185763.6|185421.6|185858.5|185516.5|185731.8|185389.8|82
1679436900000|2023-03-21 22:15:00|185763.2|185421.2|185767.1|185425.1|185816.3|185474.3|185762.3|185420.3|62
1679437200000|2023-03-21 22:20:00|185766.6|185424.6|185733.7|185391.7|185771.8|185429.8|185723.3|185381.3|79
1679437500000|2023-03-21 22:25:00|185734|185392|185740.2|185398.2|185814.3|185472.3|185729.5|185387.5|120
1679437800000|2023-03-21 22:30:00|185739.8|185397.8|185734.6|185392.6|185753.1|185411.1|185731.4|185389.4|81
1679438100000|2023-03-21 22:35:00|185756.1|185414.1|185783.3|185441.3|185847.3|185505.3|185756.1|185414.1|110
1679438400000|2023-03-21 22:40:00|185783.4|185441.4|185783.3|185441.3|185794.1|185452.1|185781.9|185439.9|74
1679438700000|2023-03-21 22:45:00|185783.2|185441.2|185731|185389|185793.5|185451.5|185726.4|185384.4|158
1679439000000|2023-03-21 22:50:00|185728.7|185386.7|185744.5|185402.5|185748.9|185406.9|185728.7|185386.7|74
1679439300000|2023-03-21 22:55:00|185744.4|185402.4|185813.1|185471.1|185835.7|185493.7|185734.1|185392.1|80
1679439600000|2023-03-21 23:00:00|185780.4|185438.4|185810.9|185468.9|185882.1|185540.1|185720.5|185378.5|231
1679439900000|2023-03-21 23:05:00|185811|185469|185802.3|185460.3|185819.1|185477.1|185794.4|185452.4|211
1679440200000|2023-03-21 23:10:00|185808.2|185466.2|185809.5|185467.5|185820.5|185478.5|185798.5|185456.5|126
1679440500000|2023-03-21 23:15:00|185810.4|185468.4|185808.9|185466.9|185816.1|185474.1|185794.4|185452.4|132
1679440800000|2023-03-21 23:20:00|185808.6|185466.6|185796.3|185454.3|185818|185476|185774.6|185432.6|108
1679441100000|2023-03-21 23:25:00|185796.8|185454.8|185805.5|185463.5|185815.9|185473.9|185789.8|185447.8|141
1679441400000|2023-03-21 23:30:00|185804.9|185462.9|185807.9|185465.9|185821.8|185479.8|185790.6|185448.6|139
1679441700000|2023-03-21 23:35:00|185808.2|185466.2|185721.3|185379.3|185808.6|185466.6|185690.3|185348.3|323
1679442000000|2023-03-21 23:40:00|185721.2|185379.2|185659.5|185337.2|185724|185382|185636.2|185311.4|338
1679442300000|2023-03-21 23:45:00|185659.1|185339.2|185639.8|185342.6|185675.8|185370.1|185626.5|185333|264
1679442600000|2023-03-21 23:50:00|185640|185342.4|185622|185317.4|185646|185344.3|185603.5|185312.8|367
1679442900000|2023-03-21 23:55:00|185622.8|185317.5|185614.4|185330.3|185650.2|185346.6|185607.3|185311|471
1679443200000|2023-03-22 00:00:00|185620.3|185330.9|185589.9|185343.9|185635.7|185357.3|185565.8|185306.1|522
1679443500000|2023-03-22 00:05:00|185589.8|185344.2|185633.5|185410.8|185637.1|185421.6|185557.3|185318.8|488
1679443800000|2023-03-22 00:10:00|185633.4|185410.7|185636.6|185395.6|185657.6|185455.5|185584.2|185395.2|233
1679444100000|2023-03-22 00:15:00|185636.2|185395.4|185701.5|185477.9|185708.7|185483.8|185582.4|185380|262
1679444400000|2023-03-22 00:20:00|185701.8|185478.1|185835.3|185552|185844.6|185574.9|185653.4|185472.1|542
1679444700000|2023-03-22 00:25:00|185836.3|185551.9|185818.9|185544.3|185836.3|185557.9|185784.7|185517.5|487
1679445000000|2023-03-22 00:30:00|185819.7|185544|185820.3|185536.1|185835.4|185564.5|185810.7|185530.5|392
1679445300000|2023-03-22 00:35:00|185820.1|185535.9|185837.9|185586.4|185847.3|185594.4|185811.5|185533.5|319
1679445600000|2023-03-22 00:40:00|185838.4|185586.3|185795|185543.2|185841|185587.4|185787.4|185538.1|317
1679445900000|2023-03-22 00:45:00|185794.8|185543.4|185730|185503.4|185796.1|185555.4|185718.2|185496.5|350
1679446200000|2023-03-22 00:50:00|185730.4|185503.6|185643|185416.2|185734.4|185510.9|185611.3|185407.7|510
1679446500000|2023-03-22 00:55:00|185644.1|185417.4|185641.4|185441.3|185650.4|185441.3|185629.1|185409.5|534
1679446800000|2023-03-22 01:00:00|185641.9|185441.2|185647|185411.8|185690.2|185518.3|185631.2|185407.6|566
1679447100000|2023-03-22 01:05:00|185646.8|185411.6|185635.1|185421.5|185671.6|185453.7|185628.6|185410.7|542
1679447400000|2023-03-22 01:10:00|185634.8|185420.8|185690.8|185455|185690.8|185502.6|185628.7|185397.8|614
1679447700000|2023-03-22 01:15:00|185689.2|185454.7|185684.3|185466.5|185695.6|185479.3|185665.3|185452.4|623
1679448000000|2023-03-22 01:20:00|185684.4|185466.8|185688.4|185462.1|185700.9|185475|185678.5|185456.5|548
1679448300000|2023-03-22 01:25:00|185688.1|185462|185583.1|185350.5|185688.1|185462|185529.5|185271.3|614
1679448600000|2023-03-22 01:30:00|185583.2|185350.4|185572.8|185351.8|185601.8|185355.4|185515.5|185293.4|672
1679448900000|2023-03-22 01:35:00|185570.5|185350.9|185509.5|185262.5|185585.4|185364.3|185493.9|185253.2|688
1679449200000|2023-03-22 01:40:00|185507.5|185260.3|185474.1|185252|185525.4|185269.8|185396.6|185165|610
1679449500000|2023-03-22 01:45:00|185473.3|185251.6|185445.9|185315.9|185492.8|185318.6|185439.7|185243.6|637
1679449800000|2023-03-22 01:50:00|185445.8|185315.8|185479.8|185279.2|185490|185317|185425|185254.6|515
1679450100000|2023-03-22 01:55:00|185479.7|185279.1|185501.1|185277.2|185546.2|185335.1|185437.8|185262.4|546
1679450400000|2023-03-22 02:00:00|185501.3|185277.5|185482.7|185352.7|185531|185366.8|185482.7|185264.8|560
1679450700000|2023-03-22 02:05:00|185482.8|185352.8|185548.1|185328.9|185556.9|185384.2|185478.5|185295.6|545
1679451000000|2023-03-22 02:10:00|185547.8|185332.1|185527.9|185397.9|185556.6|185402.7|185507.8|185329.6|379
1679451300000|2023-03-22 02:15:00|185527.6|185397.6|185553.7|185341.5|185564.6|185401.1|185492.6|185333.9|469
1679451600000|2023-03-22 02:20:00|185553.5|185341.2|185509.5|185379.5|185561.8|185392.2|185493|185328.2|356
1679451900000|2023-03-22 02:25:00|185505.9|185375.9|185500|185291|185547.4|185375.9|185454.5|185284.6|460
1679452200000|2023-03-22 02:30:00|185499.8|185290.7|185491.7|185361.7|185562.2|185400.3|185464.2|185290.7|470
1679452500000|2023-03-22 02:35:00|185526.9|185326.7|185492.3|185362.3|185548|185383.6|185491.5|185318.2|509
1679452800000|2023-03-22 02:40:00|185491.8|185361.8|185498.3|185368.3|185540.2|185375.2|185491.8|185327.2|464
1679453100000|2023-03-22 02:45:00|185495.4|185365.4|185557.9|185344|185559.6|185396.4|185485.1|185332.3|455
1679453400000|2023-03-22 02:50:00|185557.4|185344.9|185607.2|185477.2|185655.7|185486.5|185515.4|185344.5|353
1679453700000|2023-03-22 02:55:00|185607.3|185477.3|185572.5|185349.4|185653.6|185489.7|185560.1|185344.8|241
1679454000000|2023-03-22 03:00:00|185572.6|185352.1|185618.1|185488.1|185666.7|185488.6|185520.5|185321.4|448
1679454300000|2023-03-22 03:05:00|185618.2|185488.2|185583.2|185453.2|185620.2|185490.2|185583.2|185453.2|496
1679454600000|2023-03-22 03:10:00|185583.1|185453.1|185665.1|185465.1|185680|185515.5|185583.1|185437.6|321
1679454900000|2023-03-22 03:15:00|185622.2|185492.2|185621.6|185382.7|185704.4|185492.2|185610.9|185367.2|447
1679455200000|2023-03-22 03:20:00|185621.2|185382.6|185634.6|185387.1|185647.3|185395.6|185621.2|185377.3|446
1679455500000|2023-03-22 03:25:00|185636.9|185386.4|185625.2|185391.5|185646.2|185401.3|185615.9|185381.7|330
1679455800000|2023-03-22 03:30:00|185625|185388.1|185605.6|185367|185647.9|185400.5|185598|185358.5|389
1679456100000|2023-03-22 03:35:00|185605.8|185366.8|185607.2|185358.2|185634.2|185378.7|185600.9|185358.1|255
1679456400000|2023-03-22 03:40:00|185608.2|185358.3|185468.6|185239.9|185608.2|185366.8|185450|185219.8|461
1679456700000|2023-03-22 03:45:00|185467|185239.7|185402.4|185272.4|185468.1|185286.6|185402.4|185228.6|437
1679457000000|2023-03-22 03:50:00|185402.5|185272.5|185456.9|185211.2|185478.6|185272.5|185402.3|185209.8|457
1679457300000|2023-03-22 03:55:00|185456.7|185211.3|185464.9|185257.2|185472.4|185257.3|185448|185209.8|402
1679457600000|2023-03-22 04:00:00|185465.3|185257.8|185479.8|185253.8|185480.8|185297.5|185426.2|185234.4|301
1679457900000|2023-03-22 04:05:00|185471.8|185253.9|185540.5|185331.7|185552.9|185340.8|185466.8|185251.5|382
1679458200000|2023-03-22 04:10:00|185537.1|185331.5|185527.4|185316.8|185547.5|185331.5|185523.5|185306.9|286
1679458500000|2023-03-22 04:15:00|185527.8|185312.1|185483.6|185353.6|185553.9|185363.2|185481.1|185306.4|298
1679458800000|2023-03-22 04:20:00|185483.9|185353.9|185559.1|185318.3|185564.4|185355.2|185469.9|185294.2|242
1679459100000|2023-03-22 04:25:00|185559.9|185318.8|185474.2|185344.2|185567.8|185384.8|185471.7|185302.9|252
1679459400000|2023-03-22 04:30:00|185474.3|185344.3|185480.7|185350.7|185535.2|185350.7|185467.3|185299.7|148
1679459700000|2023-03-22 04:35:00|185521.4|185313.8|185530.1|185327.6|185541.8|185379.9|185469.1|185304.2|273
1679460000000|2023-03-22 04:40:00|185529.9|185327.8|185546.3|185333.9|185546.6|185370.5|185480.1|185309.7|288
1679460300000|2023-03-22 04:45:00|185546.6|185333.4|185539.4|185327.4|185546.8|185372.8|185495.7|185312.1|248
1679460600000|2023-03-22 04:50:00|185554.5|185334.4|185453.2|185323.2|185554.5|185334.4|185427.9|185255.4|184
1679460900000|2023-03-22 04:55:00|185458.5|185328.5|185447.5|185317.5|185500.4|185336.3|185443.9|185294.5|89
1679461200000|2023-03-22 05:00:00|185447.1|185317.1|185513.4|185383.4|185545.5|185387.1|185447.1|185303.2|318
1679461500000|2023-03-22 05:05:00|185513.3|185383.3|185526.6|185396.6|185580.7|185404.8|185509.1|185337.1|262
1679461800000|2023-03-22 05:10:00|185526.8|185396.8|185536.7|185406.7|185575.8|185412.9|185525.8|185370.1|200
1679462100000|2023-03-22 05:15:00|185536.6|185406.6|185404.8|185274.8|185543|185413|185385.2|185239.6|359
1679462400000|2023-03-22 05:20:00|185404.7|185274.7|185409.7|185279.7|185422.6|185292.6|185398|185268|348
1679462700000|2023-03-22 05:25:00|185409.8|185279.8|185445.3|185315.3|185460.8|185330.8|185405.3|185275.3|388
1679463000000|2023-03-22 05:30:00|185445|185315|185410.8|185280.8|185446.4|185316.4|185409.1|185279.1|468
1679463300000|2023-03-22 05:35:00|185410.9|185280.9|185416.3|185286.3|185437.6|185307.6|185394.9|185264.9|247
1679463600000|2023-03-22 05:40:00|185416.2|185286.2|185319.5|185189.5|185430.4|185300.4|185314.9|185184.9|258
1679463900000|2023-03-22 05:45:00|185320.1|185190.1|185333.2|185203.2|185339.6|185209.6|185294.5|185164.5|431
1679464200000|2023-03-22 05:50:00|185333.1|185203.1|185389.3|185259.3|185421.1|185277.9|185333.1|185203.1|302
1679464500000|2023-03-22 05:55:00|185389.2|185259.2|185315.5|185185.5|185414.7|185263.4|185304.4|185174.4|338
1679464800000|2023-03-22 06:00:00|185314.5|185184.5|185322.2|185192.2|185334.5|185204.5|185288.8|185158.8|276
1679465100000|2023-03-22 06:05:00|185322|185192|185401.2|185271.2|185457.2|185337.9|185322|185192|370
1679465400000|2023-03-22 06:10:00|185402.2|185272.2|185374|185244|185425.4|185295.4|185371.5|185241.5|347
1679465700000|2023-03-22 06:15:00|185370.9|185240.9|185241.7|185111.7|185375.3|185245.3|185237.6|185107.6|356
1679466000000|2023-03-22 06:20:00|185240.3|185110.3|185240.7|185110.7|185295|185165|185216.1|185103.7|308
1679466300000|2023-03-22 06:25:00|185241|185111|185235.9|185105.9|185261.5|185131.5|185232.3|185102.3|149
1679466600000|2023-03-22 06:30:00|185241.6|185111.6|185216|185086|185258.6|185128.6|185216|185086|191
1679466900000|2023-03-22 06:35:00|185216.4|185086.4|185137.5|185007.5|185218.8|185088.8|185105.1|184975.1|343
1679467200000|2023-03-22 06:40:00|185137.2|185007.2|184960.1|184830.1|185137.7|185007.7|184922.6|184792.6|323
1679467500000|2023-03-22 06:45:00|184959.9|184829.9|184942.5|184812.5|184982.7|184852.7|184854.2|184724.2|381
1679467800000|2023-03-22 06:50:00|184946.7|184816.7|184878.1|184748.1|184970.6|184840.6|184830.9|184700.9|258
1679468100000|2023-03-22 06:55:00|184878.2|184748.2|184841.2|184639.6|184905|184766.2|184779.7|184600.1|440
1679468400000|2023-03-22 07:00:00|184805.9|184650.5|184810.7|184625.8|184869.9|184711.6|184725.2|184548.2|541
1679468700000|2023-03-22 07:05:00|184809.3|184625.5|184823.4|184693.4|184876.6|184770.3|184758.6|184622.9|547
1679469000000|2023-03-22 07:10:00|184827.8|184697.8|184817.4|184687.4|184854.6|184724.6|184732.9|184602.9|442
1679469300000|2023-03-22 07:15:00|184817.5|184687.5|184822.6|184732.6|184849.3|184733.6|184741.1|184611.1|475
1679469600000|2023-03-22 07:20:00|184822.8|184732.8|185000.5|184910.5|185081.7|184991.7|184810.6|184720.6|427
1679469900000|2023-03-22 07:25:00|185000.8|184910.8|185036|184946|185056.9|184966.9|184961.4|184871.4|426
1679470200000|2023-03-22 07:30:00|185036.9|184946.9|185124.9|185034.9|185133.4|185043.4|185033.8|184943.8|343
1679470500000|2023-03-22 07:35:00|185122.4|185032.4|185043.5|184953.5|185273.2|185183.2|185040.4|184950.4|370
1679470800000|2023-03-22 07:40:00|185045|184955|185071.9|184981.9|185187.3|185097.3|185045|184955|354
1679471100000|2023-03-22 07:45:00|185071.8|184981.8|185103.3|185013.3|185190.4|185100.4|185022.6|184932.6|325
1679471400000|2023-03-22 07:50:00|185103.1|185013.1|185098.5|185008.5|185195.8|185105.8|185064.6|184974.6|362
1679471700000|2023-03-22 07:55:00|185095|185005|185253.8|184996.3|185253.8|185111.5|185094.9|184927.3|461
1679472000000|2023-03-22 08:00:00|185255.7|184996.1|185257.4|185167.4|185605|185263|185183.7|184989.1|641
1679472300000|2023-03-22 08:05:00|185260.1|185170.1|185189.9|185099.9|185260.1|185170.1|185134|185044|465
1679472600000|2023-03-22 08:10:00|185190.2|185100.2|185211.7|185121.7|185236.5|185146.5|185146|185056|388
1679472900000|2023-03-22 08:15:00|185211.9|185121.9|185618.9|185488.9|185623|185496.2|185211.9|185121.9|493
1679473200000|2023-03-22 08:20:00|185619.9|185489.9|185710.9|185580.9|185723.3|185625.5|185599.8|185469.8|448
1679473500000|2023-03-22 08:25:00|185710.5|185580.5|185449.5|185319.5|185724.2|185594.2|185421.1|185291.1|490
1679473800000|2023-03-22 08:30:00|185440.6|185310.6|185348.5|185258.5|185449.4|185359.4|185278.6|185188.6|488
1679474100000|2023-03-22 08:35:00|185348.6|185258.6|185338.7|185208.7|185353.6|185263.6|185270.6|185177.5|402
1679474400000|2023-03-22 08:40:00|185336.5|185206.5|185436.7|185346.7|185499.1|185401.1|185313.8|185183.8|493
1679474700000|2023-03-22 08:45:00|185436.5|185346.5|185335.2|185245.2|185457.8|185359.3|185333.3|185236.2|482
1679475000000|2023-03-22 08:50:00|185335|185245|185426.7|185336.7|185449.3|185358.6|185316.1|185226.1|489
1679475300000|2023-03-22 08:55:00|185424.2|185334.2|185318.8|185228.8|185499.5|185409.5|185318.8|185228.8|572
1679475600000|2023-03-22 09:00:00|185317.5|185227.5|185457.2|185327.2|185497.2|185407.2|185252.6|185162.6|524
1679475900000|2023-03-22 09:05:00|185458.5|185328.5|185407.2|185317.2|185458.5|185357.5|185358.3|185268.3|429
1679476200000|2023-03-22 09:10:00|185409.1|185319.1|185370.6|185280.6|185417.7|185327.7|185364.6|185274.6|444
1679476500000|2023-03-22 09:15:00|185370.5|185280.5|185348|185258|185381.8|185291.8|185346.8|185256.8|377
1679476800000|2023-03-22 09:20:00|185348.1|185258.1|185351.1|185261.1|185375.2|185285.2|185266.6|185176.6|391
1679477100000|2023-03-22 09:25:00|185351.9|185261.9|185194.6|185104.6|185352.2|185262.2|185142.4|185052.4|446
1679477400000|2023-03-22 09:30:00|185194.5|185104.5|185238|185148|185243.5|185153.5|185150.3|185060.3|475
1679477700000|2023-03-22 09:35:00|185215.8|185125.8|185206.8|185116.8|185241.1|185151.1|185159.6|185069.6|321
1679478000000|2023-03-22 09:40:00|185205|185115|185235.5|185145.5|185275.1|185185.1|185173|185083|447
1679478300000|2023-03-22 09:45:00|185234.9|185144.9|185193.8|185103.8|185277.7|185187.7|185164.9|185074.9|275
1679478600000|2023-03-22 09:50:00|185193.7|185103.7|185240.9|185150.9|185267|185177|185184.2|185094.2|336
1679478900000|2023-03-22 09:55:00|185237.9|185147.9|185156.7|185066.7|185252.1|185162.1|185119.2|185029.2|420
1679479200000|2023-03-22 10:00:00|185157.7|185067.7|185098.8|185008.8|185193.4|185103.4|185098.7|185008.7|320
1679479500000|2023-03-22 10:05:00|185098.7|185008.7|185119.3|185029.3|185144.7|185054.7|185031.8|184941.8|422
1679479800000|2023-03-22 10:10:00|185117.7|185027.7|185009.4|184919.4|185130|185040|185001.2|184911.2|302
1679480100000|2023-03-22 10:15:00|185009.3|184919.3|185007.5|184917.5|185016.2|184926.2|184993.6|184903.6|211
1679480400000|2023-03-22 10:20:00|185007.6|184917.6|185007.1|184917.1|185016.5|184926.5|184997.2|184907.2|287
1679480700000|2023-03-22 10:25:00|185007|184917|184995.1|184905.1|185007.9|184917.9|184873.1|184783.1|419
1679481000000|2023-03-22 10:30:00|184996.2|184906.2|184990|184900|185035.6|184945.6|184989.9|184899.9|308
1679481300000|2023-03-22 10:35:00|184990.1|184900.1|184988.3|184898.3|185016|184926|184971.4|184881.4|328
1679481600000|2023-03-22 10:40:00|184988|184898|184995.3|184905.3|185026.1|184936.1|184988|184898|286
1679481900000|2023-03-22 10:45:00|184995.4|184905.4|184966.4|184876.4|185014.7|184924.7|184914.8|184824.8|322
1679482200000|2023-03-22 10:50:00|184966.7|184876.7|184791.7|184701.7|184968.7|184878.7|184749.5|184659.5|387
1679482500000|2023-03-22 10:55:00|184792.3|184702.3|184758.7|184668.7|184898.8|184808.8|184758.7|184668.7|503
1679482800000|2023-03-22 11:00:00|184756.7|184666.7|184702|184612|184849.6|184759.6|184696.5|184606.5|479
1679483100000|2023-03-22 11:05:00|184702.1|184612.1|184770.8|184680.8|184771.2|184681.2|184646.5|184556.5|333
1679483400000|2023-03-22 11:10:00|184771.1|184681.1|184675.8|184585.8|184771.1|184681.1|184539.3|184449.3|327
1679483700000|2023-03-22 11:15:00|184676.7|184586.7|184512|184422|184677.1|184587.1|184457.3|184367.3|549
1679484000000|2023-03-22 11:20:00|184511.9|184421.9|184528.8|184438.8|184606.4|184516.4|184502.2|184412.2|395
1679484300000|2023-03-22 11:25:00|184528.7|184438.7|184588.3|184498.3|184612.3|184522.3|184503.2|184413.2|291
1679484600000|2023-03-22 11:30:00|184589.5|184499.5|184599.7|184509.7|184609|184519|184582.4|184492.4|189
1679484900000|2023-03-22 11:35:00|184597|184507|184600.2|184510.2|184615.2|184525.2|184588.4|184498.4|306
1679485200000|2023-03-22 11:40:00|184600.4|184510.4|184599.4|184509.4|184619.7|184529.7|184592.5|184502.5|353
1679485500000|2023-03-22 11:45:00|184599.2|184509.2|184535.4|184445.4|184617.5|184527.5|184527|184437|320
1679485800000|2023-03-22 11:50:00|184535.8|184445.8|184340.3|184250.3|184537.4|184447.4|184335.9|184245.9|424
1679486100000|2023-03-22 11:55:00|184340.5|184250.5|184271.8|184181.8|184348.6|184258.6|184263.4|184173.4|393
1679486400000|2023-03-22 12:00:00|184271.5|184181.5|184234.6|184144.6|184289.2|184199.2|184232.8|184142.8|458
1679486700000|2023-03-22 12:05:00|184235.9|184145.9|184178|184088|184237.1|184147.1|184082.5|183992.5|398
1679487000000|2023-03-22 12:10:00|184178.2|184088.2|184098.8|184008.8|184178.2|184088.2|183971.4|183881.4|398
1679487300000|2023-03-22 12:15:00|184098.4|184008.4|184238.1|184148.1|184277.6|184187.6|184091.9|184001.9|400
1679487600000|2023-03-22 12:20:00|184238.4|184148.4|184246.6|184156.6|184292.4|184202.4|184231.6|184141.6|362
1679487900000|2023-03-22 12:25:00|184246.5|184156.5|184274.4|184184.4|184282.4|184192.4|184240.1|184150.1|305
1679488200000|2023-03-22 12:30:00|184274.6|184184.6|184333.3|184243.3|184393.5|184303.5|184233.3|184143.3|408
1679488500000|2023-03-22 12:35:00|184333.2|184243.2|184271.9|184181.9|184379.8|184289.8|184268.1|184178.1|460
1679488800000|2023-03-22 12:40:00|184264.5|184174.5|184037.5|183947.5|184268.6|184178.6|184037.3|183947.3|390
1679489100000|2023-03-22 12:45:00|184038.8|183948.8|184126.4|184036.4|184129.7|184039.7|184037.1|183947.1|430
1679489400000|2023-03-22 12:50:00|184126.5|184036.5|184123.2|184033.2|184152.3|184062.3|184090|184000|450
1679489700000|2023-03-22 12:55:00|184127.1|184037.1|184101.3|184011.3|184129.2|184039.2|184059.6|183969.6|524
1679490000000|2023-03-22 13:00:00|184108.5|184018.5|184205.4|184115.4|184287.2|184197.2|184102.9|184012.9|492
1679490300000|2023-03-22 13:05:00|184204.4|184114.4|184192.7|184102.7|184255.8|184165.8|184186.7|184096.7|308
1679490600000|2023-03-22 13:10:00|184192.6|184102.6|184113.3|184023.3|184237.5|184147.5|184082.9|183992.9|319
1679490900000|2023-03-22 13:15:00|184113.4|184023.4|184129.9|184039.9|184216|184126|184113.4|184023.4|441
1679491200000|2023-03-22 13:20:00|184131.4|184041.4|184080|183990|184140.2|184050.2|183927.7|183837.7|464
1679491500000|2023-03-22 13:25:00|184080.6|183990.6|184027.9|183937.9|184107|184017|184025.9|183935.9|368
1679491800000|2023-03-22 13:30:00|184027.1|183937.1|184135.4|184045.4|184179.3|184089.3|184025.1|183935.1|522
1679492100000|2023-03-22 13:35:00|184133.8|184043.8|183992.3|183902.3|184154.3|184064.3|183983.5|183893.5|620
1679492400000|2023-03-22 13:40:00|183989.5|183899.5|184015.7|183925.7|184079.7|183989.7|183986.9|183896.9|536
1679492700000|2023-03-22 13:45:00|184011.1|183921.1|183932.8|183842.8|184039.4|183949.4|183925|183835|508
1679493000000|2023-03-22 13:50:00|183917.7|183827.7|183714.3|183624.3|183917.7|183827.7|183659.9|183569.9|500
1679493300000|2023-03-22 13:55:00|183710.1|183620.1|183564.3|183474.3|183714.2|183624.2|183537.2|183447.2|502
1679493600000|2023-03-22 14:00:00|183561.7|183471.7|183697.9|183607.9|183701.2|183611.2|183528|183438|525
1679493900000|2023-03-22 14:05:00|183698.2|183608.2|183594.2|183504.2|183700.5|183610.5|183592.6|183502.6|402
1679494200000|2023-03-22 14:10:00|183594.1|183504.1|183571.9|183481.9|183686.6|183596.6|183549|183459|471
1679494500000|2023-03-22 14:15:00|183572.9|183482.9|183563.8|183473.8|183657.8|183567.8|183560.8|183470.8|391
1679494800000|2023-03-22 14:20:00|183563.1|183473.1|183392.7|183302.7|183565.1|183475.1|183384.3|183294.3|396
1679495100000|2023-03-22 14:25:00|183392.9|183302.9|183262.6|183172.6|183419.7|183329.7|183224.9|183134.9|511
1679495400000|2023-03-22 14:30:00|183262.7|183172.7|183372|183282|183422.1|183332.1|183256.6|183166.6|596
1679495700000|2023-03-22 14:35:00|183372.2|183282.2|183526.1|183436.1|183559|183469|183367.5|183277.5|503
1679496000000|2023-03-22 14:40:00|183525.6|183435.6|183395.8|183305.8|183531.1|183441.1|183383.4|183293.4|534
1679496300000|2023-03-22 14:45:00|183387.7|183297.7|183353.1|183263.1|183424.9|183334.9|183309.1|183219.1|489
1679496600000|2023-03-22 14:50:00|183353.9|183263.9|183199.7|183109.7|183353.9|183263.9|183193.1|183103.1|413
1679496900000|2023-03-22 14:55:00|183199.8|183109.8|183221.5|183131.5|183286.4|183196.4|183184.7|183094.7|448
1679497200000|2023-03-22 15:00:00|183220.7|183130.7|183354.8|183264.8|183359.5|183269.5|183211.5|183121.5|415
1679497500000|2023-03-22 15:05:00|183354.9|183264.9|183411.3|183321.3|183435.5|183345.5|183343.4|183253.4|331
1679497800000|2023-03-22 15:10:00|183411.8|183321.8|183522.2|183432.2|183525.8|183435.8|183404.2|183314.2|295
1679498100000|2023-03-22 15:15:00|183521.3|183431.3|183312.9|183222.9|183521.3|183431.3|183280.1|183190.1|395
1679498400000|2023-03-22 15:20:00|183312.4|183222.4|183275.5|183185.5|183316.4|183226.4|183264.2|183174.2|310
1679498700000|2023-03-22 15:25:00|183275.6|183185.6|183319|183229|183357.4|183267.4|183275.6|183185.6|193
1679499000000|2023-03-22 15:30:00|183318.9|183228.9|183319.3|183229.3|183327.4|183237.4|183307.2|183217.2|198
1679499300000|2023-03-22 15:35:00|183320.2|183230.2|183328|183238|183367.8|183277.8|183317.2|183227.2|245
1679499600000|2023-03-22 15:40:00|183327.9|183237.9|183341.6|183251.6|183362.9|183272.9|183305.1|183215.1|266
1679499900000|2023-03-22 15:45:00|183341.7|183251.7|183419.5|183329.5|183433.1|183343.1|183308.3|183218.3|349
1679500200000|2023-03-22 15:50:00|183420.9|183330.9|183415.6|183325.6|183498.6|183408.6|183378.1|183288.1|328
1679500500000|2023-03-22 15:55:00|183417.2|183327.2|183274.3|183184.3|183417.7|183327.7|183263.6|183173.6|420
1679500800000|2023-03-22 16:00:00|183276.1|183186.1|183265.5|183175.5|183319.4|183229.4|183188|183098|496
1679501100000|2023-03-22 16:05:00|183265.6|183175.6|183283.1|183193.1|183313.4|183223.4|183251.7|183161.7|462
1679501400000|2023-03-22 16:10:00|183282.2|183192.2|183370.4|183280.4|183404.6|183314.6|183282.2|183192.2|431
1679501700000|2023-03-22 16:15:00|183370.5|183280.5|183438.7|183348.7|183438.7|183348.7|183369.4|183279.4|381
1679502000000|2023-03-22 16:20:00|183437.1|183347.1|183517.9|183427.9|183551.2|183461.2|183428.7|183338.7|348
1679502300000|2023-03-22 16:25:00|183515|183425|183497.9|183407.9|183518.3|183428.3|183418.4|183328.4|341
1679502600000|2023-03-22 16:30:00|183497.3|183407.3|183514.4|183424.4|183564.5|183474.5|183496.2|183406.2|413
1679502900000|2023-03-22 16:35:00|183515.8|183425.8|183567.8|183477.8|183572.4|183482.4|183502.1|183412.1|446
1679503200000|2023-03-22 16:40:00|183568.1|183478.1|183478.3|183388.3|183569.3|183479.3|183449.9|183359.9|430
1679503500000|2023-03-22 16:45:00|183478.6|183388.6|183418.1|183328.1|183484|183394|183415.3|183325.3|475
1679503800000|2023-03-22 16:50:00|183418.2|183328.2|183468.8|183378.8|183480.2|183390.2|183397.6|183307.6|333
1679504100000|2023-03-22 16:55:00|183470.4|183380.4|183560.4|183470.4|183564.5|183474.5|183470|183380|525
1679504400000|2023-03-22 17:00:00|183553.6|183463.6|183604.6|183514.6|183608|183518|183527.7|183437.7|540
1679504700000|2023-03-22 17:05:00|183604.4|183514.4|183588.5|183498.5|183616.5|183526.5|183588.5|183498.5|581
1679505000000|2023-03-22 17:10:00|183590|183500|183519|183429|183603.3|183513.3|183519|183429|562
1679505300000|2023-03-22 17:15:00|183518.1|183428.1|183483.4|183393.4|183530.7|183440.7|183479.6|183389.6|328
1679505600000|2023-03-22 17:20:00|183483.1|183393.1|183454.5|183364.5|183485.2|183395.2|183301.9|183211.9|492
1679505900000|2023-03-22 17:25:00|183452.3|183362.3|183376.1|183246.1|183456.1|183366.1|183374|183244|446
1679506200000|2023-03-22 17:30:00|183376.2|183246.2|183314.3|183184.3|183382.3|183252.3|183286.9|183156.9|468
1679506500000|2023-03-22 17:35:00|183314.1|183184.1|183424|183334|183425.9|183335.9|183300.1|183170.1|454
1679506800000|2023-03-22 17:40:00|183424.1|183334.1|183412.8|183322.8|183424.1|183334.1|183374.1|183284.1|572
1679507100000|2023-03-22 17:45:00|183413.7|183323.7|183377.9|183247.9|183427.8|183337.8|183376|183246|390
1679507400000|2023-03-22 17:50:00|183377.6|183247.6|183406.5|183316.5|183422.5|183332.5|183375|183245|409
1679507700000|2023-03-22 17:55:00|183404.2|183314.2|183563.8|183221.8|183653.5|183418.9|183399.2|183189.8|503
1679508000000|2023-03-22 18:00:00|183578|183236|182578.8|182448.8|183578.2|183236.2|182572.3|182419.6|792
1679508300000|2023-03-22 18:05:00|182578.4|182448.4|182660|182530|182779.1|182553|182331.8|182132|790
1679508600000|2023-03-22 18:10:00|182664.5|182534.5|182691.1|182561.1|182954.5|182644|182483.4|182353.4|736
1679508900000|2023-03-22 18:15:00|182691.4|182561.4|182428.7|182298.7|182691.4|182561.4|182397.4|182267.4|594
1679509200000|2023-03-22 18:20:00|182429.1|182299.1|182480.6|182350.6|182606.7|182476.7|182429.1|182299.1|575
1679509500000|2023-03-22 18:25:00|182482.3|182352.3|182335.7|182205.7|182482.3|182352.3|182242.2|182112.2|679
1679509800000|2023-03-22 18:30:00|182335.6|182205.6|182571.2|182319.8|182608.9|182347.8|182302.1|182172.1|664
1679510100000|2023-03-22 18:35:00|182570.7|182319.2|182198.4|181950.6|182885|182606.9|182001.4|181871.4|728
1679510400000|2023-03-22 18:40:00|182205.6|181957.3|182097|181755|182230.9|182023.8|181802.5|181555.9|736
1679510700000|2023-03-22 18:45:00|182082.3|181740.3|181631.5|181501.5|182182.1|181852|181591.6|181461.6|732
1679511000000|2023-03-22 18:50:00|181632|181502|181943.6|181740.7|182075|181788|181628|181498|760
1679511300000|2023-03-22 18:55:00|181943.5|181740.6|182308.6|182178.6|182485.9|182253.7|181917.2|181645.4|711
1679511600000|2023-03-22 19:00:00|182308|182178|182725.2|182434|182828.9|182537.7|182278.5|181988.5|791
1679511900000|2023-03-22 19:05:00|182743|182451.9|183005.5|182663.5|183050.5|182708.5|182566.2|182295.4|831
1679512200000|2023-03-22 19:10:00|183002.6|182660.6|182626|182413.5|183035.5|182693.5|182601|182359.6|662
1679512500000|2023-03-22 19:15:00|182625|182413.4|182548.8|182338.3|182905.1|182775.1|182381.6|182251.6|776
1679512800000|2023-03-22 19:20:00|182548.7|182335.9|182435|182305|182554.2|182406.2|182376|182198.7|670
1679513100000|2023-03-22 19:25:00|182432|182302|182275|182145|182501.8|182371.8|182267.2|182137.2|524
1679513400000|2023-03-22 19:30:00|182278.2|182148.2|182420.7|182290.7|182520.8|182386.6|182260.4|182130.4|629
1679513700000|2023-03-22 19:35:00|182420.4|182290.4|182226|182096|182422.1|182292.1|182166.4|182036.4|685
1679514000000|2023-03-22 19:40:00|182225.8|182095.8|182370.4|182240.4|182377.4|182247.4|182162.5|182032.5|597
1679514300000|2023-03-22 19:45:00|182369.3|182239.3|182436.1|182306.1|182591.4|182425.5|182369.3|182239.3|710
1679514600000|2023-03-22 19:50:00|182441.8|182311.8|182925.5|182795.5|183009.5|182879.5|182380.5|182250.5|581
1679514900000|2023-03-22 19:55:00|182923.4|182793.4|182825.2|182695.2|182978.2|182848.2|182778.3|182648.3|678
1679515200000|2023-03-22 20:00:00|182830.1|182700.1|183124.1|182994.1|183178.9|183048.9|182801.3|182671.3|551
1679515500000|2023-03-22 20:05:00|183122.5|182992.5|183109.3|182979.3|183269.8|183139.8|183077.7|182947.7|484
1679515800000|2023-03-22 20:10:00|183109.1|182979.1|182940.8|182810.8|183112.1|182982.1|182938.5|182808.5|325
1679516100000|2023-03-22 20:15:00|182940.4|182810.4|182949.9|182819.9|182951.9|182821.9|182935.8|182805.8|223
1679516400000|2023-03-22 20:20:00|182953.1|182823.1|182864.8|182734.8|182953.2|182823.2|182841.1|182711.1|253
1679516700000|2023-03-22 20:25:00|182864.9|182734.9|182855.5|182725.5|182866|182752.3|182836.5|182715.5|148
1679517000000|2023-03-22 20:30:00|182856.2|182726.2|182827.5|182697.5|182863.1|182733.1|182825.6|182695.6|136
1679517300000|2023-03-22 20:35:00|182827.2|182697.2|182837.8|182707.8|182846.6|182716.6|182814.1|182684.1|206
1679517600000|2023-03-22 20:40:00|182833.2|182703.2|182830|182700|182833.2|182703.2|182814.8|182684.8|176
1679517900000|2023-03-22 20:45:00|182831.7|182701.7|182832|182702|182835.2|182705.2|182821.2|182691.2|40
1679518200000|2023-03-22 20:50:00|182834.4|182704.4|182847.1|182717.1|182848.2|182718.2|182834.4|182704.4|49
1679518500000|2023-03-22 20:55:00|182847.4|182717.4|182961.1|182619.1|182986.6|182729|182845.4|182601.6|124
1679518800000|2023-03-22 21:00:00|182913.3|182571.3|182780.9|182438.9|182913.3|182571.3|182777.2|182435.2|10
1679526600000|2023-03-22 23:10:00|182405.4|182063.4|182405.8|182063.8|182405.8|182063.8|182405.4|182063.4|3
1679528100000|2023-03-22 23:35:00|182466.4|182124.4|182465.8|182123.8|182466.4|182124.4|182465.4|182123.4|14
1679528700000|2023-03-22 23:45:00|182390.9|182048.9|182369.5|182027.5|182392.3|182050.3|182367.4|182025.4|56
1679529000000|2023-03-22 23:50:00|182371.7|182029.7|182381.6|182039.6|182381.6|182039.6|182369.2|182027.2|23
1679529300000|2023-03-22 23:55:00|182392.3|182050.3|182391.1|182049.1|182394.1|182052.1|182390.9|182048.9|45
1679529900000|2023-03-23 00:05:00|182600.5|182258.5|182528.7|182186.7|182776.7|182434.7|182528.7|182186.7|49
1679530200000|2023-03-23 00:10:00|182223|181881|182289.9|181947.9|182297.3|181955.3|182177.3|181835.3|283
1679530500000|2023-03-23 00:15:00|182290.4|181948.4|182173.7|181831.7|182300.4|181958.4|181926.8|181639.8|439
1679530800000|2023-03-23 00:20:00|182172.7|181830.7|182264|181925.7|182403.6|182061.6|182140.1|181816.4|530
1679531100000|2023-03-23 00:25:00|182264.9|181931.3|182214|181959.5|182265.8|181959.9|182214|181919.8|290
1679531400000|2023-03-23 00:30:00|182213.5|181959.2|182331.7|182038.2|182331.7|182038.2|182103.8|181812.6|436
1679531700000|2023-03-23 00:35:00|182326.1|182032.4|182276.7|181934.7|182344.7|182062.7|182255.5|181934.3|389
1679532000000|2023-03-23 00:40:00|182276.5|181934.5|182228.9|181963.6|182277.4|181973.1|182205.5|181920.3|243
1679532300000|2023-03-23 00:45:00|182229|181966.8|182195.2|181940|182259.8|181975.7|182195.2|181939|249
1679532600000|2023-03-23 00:50:00|182195|181938.2|182146|181886.6|182257.4|181964.4|182145.8|181886.4|320
1679532900000|2023-03-23 00:55:00|182146.8|181887.2|182156.7|181896.5|182189.7|181985.2|182053.2|181879.4|371
1679533200000|2023-03-23 01:00:00|182156.5|181896.7|182158.7|181928.1|182207.6|181961.3|182109.6|181867.2|443
1679533500000|2023-03-23 01:05:00|182157.7|181927.6|182188.5|181984.9|182188.5|181985.6|182089.4|181924.3|383
1679533800000|2023-03-23 01:10:00|182188.4|181985.1|182355.5|182148.4|182364.2|182192.3|182142.4|181981.1|519
1679534100000|2023-03-23 01:15:00|182354.5|182146.8|182014.8|181884.8|182375.7|182176.5|182013.5|181842.1|514
1679534400000|2023-03-23 01:20:00|182014.9|181884.9|181967.6|181767|182058.1|181889.2|181926.6|181733.9|399
1679534700000|2023-03-23 01:25:00|181967.2|181766.8|181948.8|181818.8|181985.8|181819.1|181915.3|181754.1|342
1679535000000|2023-03-23 01:30:00|181948.3|181818.3|181932.7|181802.7|181950.9|181820.9|181903.9|181773.9|441
1679535300000|2023-03-23 01:35:00|181932.6|181802.6|181958.8|181828.8|181960.2|181830.2|181915.8|181785.8|374
1679535600000|2023-03-23 01:40:00|181958.5|181828.5|182017|181801.9|182017.3|181828.5|181921|181774.1|280
1679535900000|2023-03-23 01:45:00|182016.7|181801.7|182002.7|181767.3|182016.7|181817.8|181900|181731|509
1679536200000|2023-03-23 01:50:00|182003.2|181767.8|181979.9|181751.3|182003.2|181800.1|181925.9|181747.1|373
1679536500000|2023-03-23 01:55:00|181979.7|181751.8|181957.4|181727.6|181997.6|181781.6|181911.4|181713|465
1679536800000|2023-03-23 02:00:00|181957.3|181727.9|182180|181901.1|182192.4|181911.6|181922.9|181719.6|444
1679537100000|2023-03-23 02:05:00|182180.3|181900.9|182252|182048.8|182284.3|182098|182154.8|181890.3|543
1679537400000|2023-03-23 02:10:00|182251.9|182048.9|182024.3|181812|182260|182083.8|182012.1|181795|613
1679537700000|2023-03-23 02:15:00|182024.1|181811.9|182024.8|181812.1|182048.9|181816.6|182014.6|181798.2|545
1679538000000|2023-03-23 02:20:00|182024.7|181800.5|182019|181817.4|182045|181852.2|181968.8|181800.4|610
1679538300000|2023-03-23 02:25:00|182019.9|181817.3|181893.6|181763.6|182035.5|181848.1|181887.7|181721.8|601
1679538600000|2023-03-23 02:30:00|181893.2|181763.2|181883.3|181753.3|181944.5|181765.8|181876|181706.3|639
1679538900000|2023-03-23 02:35:00|181884.9|181754.9|181765.7|181635.7|181952.7|181822.7|181760.1|181630.1|544
1679539200000|2023-03-23 02:40:00|181765.5|181635.5|181762.8|181632.8|181778.1|181648.1|181746.7|181616.7|419
1679539500000|2023-03-23 02:45:00|181762.6|181632.6|181564.2|181434.2|181762.6|181632.6|181559.2|181429.2|485
1679539800000|2023-03-23 02:50:00|181564|181434|181570|181440|181582.3|181452.3|181553.5|181423.5|386
1679540100000|2023-03-23 02:55:00|181569.9|181439.9|181588.6|181458.6|181596.8|181466.8|181556.6|181426.6|268
1679540400000|2023-03-23 03:00:00|181588.8|181458.8|181797.6|181667.6|181809.9|181679.9|181588.4|181458.4|395
1679540700000|2023-03-23 03:05:00|181797.9|181667.9|181552.8|181422.8|181797.9|181667.9|181550.2|181420.2|342
1679541000000|2023-03-23 03:10:00|181552.9|181422.9|181605.8|181475.8|181618.3|181488.3|181551.2|181421.2|287
1679541300000|2023-03-23 03:15:00|181605.7|181475.7|181547.2|181417.2|181608.8|181478.8|181539.9|181409.9|364
1679541600000|2023-03-23 03:20:00|181547.4|181417.4|181594.1|181464.1|181595.9|181465.9|181491.4|181361.4|414
1679541900000|2023-03-23 03:25:00|181594|181464|181624.5|181494.5|181645.1|181515.1|181593.8|181463.8|464
1679542200000|2023-03-23 03:30:00|181624.3|181494.3|181602.8|181472.8|181629.8|181499.8|181544.7|181414.7|286
1679542500000|2023-03-23 03:35:00|181603|181473|181608.4|181478.4|181612.9|181482.9|181562.3|181432.3|318
1679542800000|2023-03-23 03:40:00|181608.1|181478.1|181586.5|181456.5|181608.1|181478.1|181553.5|181423.5|278
1679543100000|2023-03-23 03:45:00|181586.7|181456.7|181425.4|181295.4|181587.3|181457.3|181421.2|181291.2|259
1679543400000|2023-03-23 03:50:00|181425.3|181295.3|181508.9|181378.9|181519.4|181389.4|181425.3|181295.3|274
1679543700000|2023-03-23 03:55:00|181509.2|181379.2|181518.3|181388.3|181534.1|181396.9|181495.3|181329.7|288
1679544000000|2023-03-23 04:00:00|181515.3|181385.3|181511.1|181381.1|181565.5|181391|181495.4|181328.4|242
1679544300000|2023-03-23 04:05:00|181511.4|181381.4|181641.4|181511.4|181688.7|181512.1|181507.5|181336.3|323
1679544600000|2023-03-23 04:10:00|181640.4|181510.4|181674.9|181544.9|181741.9|181563.2|181640.4|181508.9|233
1679544900000|2023-03-23 04:15:00|181674.7|181544.7|181670.3|181540.3|181709.1|181550.4|181645.2|181498.6|252
1679545200000|2023-03-23 04:20:00|181670.1|181540.1|181659.7|181529.7|181675.7|181545.7|181643.1|181513.1|232
1679545500000|2023-03-23 04:25:00|181659.8|181529.8|181659.7|181529.7|181707.8|181539.8|181648.8|181493.4|420
1679545800000|2023-03-23 04:30:00|181659.8|181529.8|181667.8|181537.8|181703.2|181541.7|181651.8|181492.8|261
1679546100000|2023-03-23 04:35:00|181667.9|181537.9|181856.7|181645.9|181856.8|181646.2|181667.9|181537.9|348
1679546400000|2023-03-23 04:40:00|181857.9|181646.7|181709|181491.1|181858.4|181647.7|181694.3|181477.1|426
1679546700000|2023-03-23 04:45:00|181708.7|181490.8|181715.7|181494.2|181720.2|181505.9|181698|181483.6|333
1679547000000|2023-03-23 04:50:00|181715.8|181494.4|181625.2|181495.2|181715.8|181518.6|181619.8|181481.9|464
1679547300000|2023-03-23 04:55:00|181625|181495|181514.1|181384.1|181630.3|181500.3|181496.2|181366.2|489
1679547600000|2023-03-23 05:00:00|181513.9|181383.9|181620|181389.3|181620.4|181399.7|181502.9|181338.2|511
1679547900000|2023-03-23 05:05:00|181620.1|181389|181639.4|181411.7|181640.3|181442.3|181568.6|181387.3|353
1679548200000|2023-03-23 05:10:00|181639.9|181411.9|181613|181406.9|181702.7|181481.7|181611.2|181403|451
1679548500000|2023-03-23 05:15:00|181613.5|181407.1|181630.5|181500.5|181644.7|181514.7|181611.3|181406.9|348
1679548800000|2023-03-23 05:20:00|181634.5|181504.5|181623.4|181493.4|181640|181510|181568.1|181438.1|411
1679549100000|2023-03-23 05:25:00|181623.3|181493.3|181502.8|181372.8|181634.3|181504.3|181480.7|181317.5|517
1679549400000|2023-03-23 05:30:00|181546.7|181340.3|181561.8|181341.6|181592.1|181426.9|181452.6|181293.2|647
1679549700000|2023-03-23 05:35:00|181562|181341.4|181593.2|181381.8|181593.5|181423|181506.1|181294.8|591
1679550000000|2023-03-23 05:40:00|181593.3|181381.9|181548.8|181418.8|181593.9|181421.7|181520.2|181341.1|488
1679550300000|2023-03-23 05:45:00|181548.7|181418.7|181547.9|181417.9|181563.7|181433.7|181513.1|181383.1|434
1679550600000|2023-03-23 05:50:00|181548.1|181418.1|181472.3|181342.3|181551.2|181421.2|181453|181323|525
1679550900000|2023-03-23 05:55:00|181472.5|181342.5|181634.3|181504.3|181634.3|181504.3|181463.8|181333.8|432
1679551200000|2023-03-23 06:00:00|181634.4|181504.4|181500|181370|181667.9|181537.9|181498|181368|510
1679551500000|2023-03-23 06:05:00|181499.6|181369.6|181497.5|181407.5|181519.7|181420.9|181479.9|181349.9|324
1679551800000|2023-03-23 06:10:00|181497.6|181407.6|181513.5|181383.5|181549.3|181459.3|181496.7|181378.7|454
1679552100000|2023-03-23 06:15:00|181514|181384|181542.7|181412.7|181549.3|181419.3|181506.9|181376.9|473
1679552400000|2023-03-23 06:20:00|181542.4|181412.4|181483.6|181353.6|181616.4|181486.4|181426|181296|511
1679552700000|2023-03-23 06:25:00|181483.5|181353.5|181452.7|181322.7|181489.3|181359.3|181409.5|181279.5|608
1679553000000|2023-03-23 06:30:00|181449.4|181319.4|181708.6|181578.6|181746.9|181589.9|181449.4|181319.4|562
1679553300000|2023-03-23 06:35:00|181714.1|181584.1|181584.4|181454.4|181714.1|181584.1|181503.4|181373.4|481
1679553600000|2023-03-23 06:40:00|181585.3|181455.3|181740.7|181610.7|181753.9|181623.9|181582|181452|371
1679553900000|2023-03-23 06:45:00|181740.8|181610.8|181597.8|181507.8|181774.2|181644.2|181595.9|181505.9|367
1679554200000|2023-03-23 06:50:00|181598|181508|181711.6|181581.6|181713.5|181583.5|181589.5|181476.5|239
1679554500000|2023-03-23 06:55:00|181711.7|181581.7|181810.7|181680.7|181810.7|181680.7|181620.6|181490.6|352
1679554800000|2023-03-23 07:00:00|181802.2|181672.2|181851.2|181761.2|181887|181790.8|181795.9|181665.9|429
1679555100000|2023-03-23 07:05:00|181857.1|181767.1|181820.2|181730.2|181885.2|181795.2|181784.8|181694.8|384
1679555400000|2023-03-23 07:10:00|181820.7|181730.7|181683.9|181593.9|181855|181765|181640.2|181550.2|334
1679555700000|2023-03-23 07:15:00|181684.4|181594.4|181701.1|181611.1|181720.2|181630.2|181646.3|181556.3|428
1679556000000|2023-03-23 07:20:00|181700.8|181610.8|181640.6|181550.6|181703.5|181613.5|181639.2|181549.2|419
1679556300000|2023-03-23 07:25:00|181640.5|181550.5|181350.5|181220.5|181671.9|181581.9|181324.2|181194.2|527
1679556600000|2023-03-23 07:30:00|181352.6|181222.6|181258.9|181168.9|181355.3|181252.6|181124.2|181034.2|536
1679556900000|2023-03-23 07:35:00|181258|181168|181307.7|181217.7|181307.7|181217.7|181205.2|181115.2|461
1679557200000|2023-03-23 07:40:00|181307.6|181217.6|181371.6|181281.6|181410.6|181320.6|181275.5|181185.5|472
1679557500000|2023-03-23 07:45:00|181371.1|181281.1|181593.4|181503.4|181657.6|181567.6|181371.1|181281.1|618
1679557800000|2023-03-23 07:50:00|181593.6|181503.6|181598.4|181508.4|181642.7|181552.7|181510.3|181420.3|441
1679558100000|2023-03-23 07:55:00|181598.5|181508.5|181648.4|181558.4|181753.2|181663.2|181548.9|181458.9|560
1679558400000|2023-03-23 08:00:00|181645.2|181555.2|181491.5|181401.5|181674.9|181584.9|181475.1|181385.1|551
1679558700000|2023-03-23 08:05:00|181491.6|181401.6|181565.2|181475.2|181652.8|181562.8|181461.4|181371.4|484
1679559000000|2023-03-23 08:10:00|181555.1|181465.1|181469.6|181379.6|181572.3|181482.3|181466.2|181376.2|492
1679559300000|2023-03-23 08:15:00|181470.7|181380.7|181396.5|181306.5|181496.7|181406.7|181359.8|181269.8|458
1679559600000|2023-03-23 08:20:00|181396.8|181306.8|181420.2|181330.2|181453.4|181363.4|181314.8|181224.8|574
1679559900000|2023-03-23 08:25:00|181419.5|181329.5|181318.8|181188.8|181436.6|181346.6|181230.8|181140.8|533
1679560200000|2023-03-23 08:30:00|181319.3|181189.3|181161.8|181071.8|181340.4|181250.4|181161.8|181071.8|504
1679560500000|2023-03-23 08:35:00|181098.3|181008.3|181108|181018|181140|181050|180943.1|180853.1|500
1679560800000|2023-03-23 08:40:00|181107.7|181017.7|180912.8|180822.8|181134.5|181044.5|180794.8|180704.8|540
1679561100000|2023-03-23 08:45:00|180912.9|180822.9|180763.5|180673.5|180923.7|180833.7|180739.4|180649.4|506
1679561400000|2023-03-23 08:50:00|180761.3|180671.3|180788.8|180698.8|180834.7|180744.7|180717.1|180627.1|488
1679561700000|2023-03-23 08:55:00|180788.9|180698.9|180807.9|180717.9|180864.5|180774.5|180767.6|180677.6|410
1679562000000|2023-03-23 09:00:00|180807.7|180717.7|180891.5|180801.5|180895|180805|180728.2|180638.2|394
1679562300000|2023-03-23 09:05:00|180874.9|180784.9|180844.1|180754.1|180927.4|180837.4|180816.5|180726.5|461
1679562600000|2023-03-23 09:10:00|180844.6|180754.6|180793.3|180703.3|180868.1|180778.1|180688|180598|515
1679562900000|2023-03-23 09:15:00|180779.2|180689.2|180949.1|180859.1|180965.5|180875.5|180758.8|180668.8|480
1679563200000|2023-03-23 09:20:00|180947.7|180857.7|181055.2|180965.2|181139|181049|180947.1|180857.1|470
1679563500000|2023-03-23 09:25:00|181056.1|180966.1|180854.1|180764.1|181056.4|180966.4|180848.1|180758.1|554
1679563800000|2023-03-23 09:30:00|180855.2|180765.2|180986.7|180896.7|181088.4|180998.4|180855.2|180765.2|503
1679564100000|2023-03-23 09:35:00|180986.5|180896.5|181155.2|181065.2|181155.2|181065.2|180973|180883|338
1679564400000|2023-03-23 09:40:00|181155.5|181065.5|181043.7|180953.7|181210.5|181120.5|181030.6|180940.6|423
1679564700000|2023-03-23 09:45:00|181043.8|180953.8|181080.2|180990.2|181094|181004|180969.4|180879.4|421
1679565000000|2023-03-23 09:50:00|181080.1|180990.1|181079.8|180989.8|181144.6|181054.6|181044.5|180954.5|523
1679565300000|2023-03-23 09:55:00|181078.2|180988.2|181121.9|181031.9|181154.5|181064.5|181048.1|180958.1|474
1679565600000|2023-03-23 10:00:00|181127.7|181037.7|181217.8|181127.8|181238.4|181148.4|181087.2|180997.2|359
1679565900000|2023-03-23 10:05:00|181217.2|181127.2|181264.9|181174.9|181279.3|181189.3|181204.8|181114.8|371
1679566200000|2023-03-23 10:10:00|181265.6|181175.6|181309.5|181219.5|181335.4|181245.4|181246.7|181156.7|398
1679566500000|2023-03-23 10:15:00|181309.4|181219.4|181319.1|181229.1|181321.8|181231.8|181236.5|181146.5|425
1679566800000|2023-03-23 10:20:00|181319|181229|181509|181419|181517.2|181427.2|181312.5|181222.5|395
1679567100000|2023-03-23 10:25:00|181509.2|181419.2|181417.9|181327.9|181520.9|181430.9|181357.7|181267.7|370
1679567400000|2023-03-23 10:30:00|181418|181328|181425.3|181335.3|181481.3|181391.3|181307.4|181217.4|438
1679567700000|2023-03-23 10:35:00|181425|181335|181288.3|181198.3|181425|181335|181214.2|181124.2|417
1679568000000|2023-03-23 10:40:00|181288.1|181198.1|181417.8|181327.8|181434.1|181344.1|181272.7|181182.7|290
1679568300000|2023-03-23 10:45:00|181417.1|181327.1|181347.7|181257.7|181417.5|181327.5|181306|181216|331
1679568600000|2023-03-23 10:50:00|181341.1|181251.1|181358.1|181268.1|181391.2|181301.2|181307.6|181217.6|295
1679568900000|2023-03-23 10:55:00|181358|181268|181374.4|181284.4|181441.2|181351.2|181357.9|181267.9|303
1679569200000|2023-03-23 11:00:00|181373.5|181283.5|181211.5|181121.5|181390.6|181300.6|181209.9|181119.9|480
1679569500000|2023-03-23 11:05:00|181196|181106|181205.6|181115.6|181311.9|181221.9|181123.2|181033.2|418
1679569800000|2023-03-23 11:10:00|181205.3|181115.3|181130.6|181040.6|181247.4|181157.4|181079.9|180989.9|346
1679570100000|2023-03-23 11:15:00|181129.1|181039.1|181325|181235|181328.3|181238.3|181112.9|181022.9|351
1679570400000|2023-03-23 11:20:00|181326.4|181236.4|181303|181213|181344.4|181254.4|181275.1|181185.1|343
1679570700000|2023-03-23 11:25:00|181310.3|181220.3|181489.8|181399.8|181490.5|181400.5|181310.3|181220.3|348
1679571000000|2023-03-23 11:30:00|181490.6|181400.6|181586.8|181496.8|181623.3|181533.3|181490.6|181400.6|398
1679571300000|2023-03-23 11:35:00|181586.9|181496.9|181737.7|181647.7|181811.2|181721.2|181507.6|181417.6|475
1679571600000|2023-03-23 11:40:00|181738.8|181648.8|181740|181650|181785.3|181695.3|181697.7|181607.7|475
1679571900000|2023-03-23 11:45:00|181740.1|181650.1|181637.1|181547.1|181751.9|181661.9|181595.5|181505.5|464
1679572200000|2023-03-23 11:50:00|181621.4|181531.4|181605.8|181515.8|181661.3|181571.3|181570.1|181480.1|355
1679572500000|2023-03-23 11:55:00|181600.7|181510.7|181507.4|181417.4|181601.9|181511.9|181506.3|181416.3|506
1679572800000|2023-03-23 12:00:00|181503.2|181413.2|181627.8|181537.8|181657.8|181567.8|181487.7|181397.7|476
1679573100000|2023-03-23 12:05:00|181631.1|181541.1|181460.4|181370.4|181643.9|181553.9|181458.2|181368.2|482
1679573400000|2023-03-23 12:10:00|181459.9|181369.9|181539.8|181449.8|181541.2|181451.2|181429.7|181339.7|351
1679573700000|2023-03-23 12:15:00|181539.9|181449.9|181534|181444|181557.9|181467.9|181501.7|181411.7|523
1679574000000|2023-03-23 12:20:00|181514.3|181424.3|181264.8|181174.8|181514.3|181424.3|181252.6|181162.6|632
1679574300000|2023-03-23 12:25:00|181270.6|181180.6|181627.6|181285.6|181656.1|181316.1|181249.8|181159.8|589
1679574600000|2023-03-23 12:30:00|181628.6|181286.6|181523.2|181433.2|181650|181462.5|181402.3|181199.8|600
1679574900000|2023-03-23 12:35:00|181521.4|181431.4|181707.6|181617.6|181739.5|181649.5|181489.6|181399.6|586
1679575200000|2023-03-23 12:40:00|181709|181619|181887.6|181797.6|181920.9|181830.9|181709|181619|598
1679575500000|2023-03-23 12:45:00|181887.4|181797.4|181953.5|181863.5|181965.3|181875.3|181864.2|181774.2|462
1679575800000|2023-03-23 12:50:00|181953.4|181863.4|182113.5|182023.5|182114.4|182024.4|181857.9|181767.9|575
1679576100000|2023-03-23 12:55:00|182112.3|182022.3|182037|181947|182131.9|182041.9|181977.4|181887.4|532
1679576400000|2023-03-23 13:00:00|182035.9|181945.9|181997.6|181907.6|182051|181961|181903.8|181813.8|641
1679576700000|2023-03-23 13:05:00|181998.2|181908.2|182044.7|181954.7|182064|181974|181998.2|181908.2|524
1679577000000|2023-03-23 13:10:00|182040.4|181950.4|181843.4|181753.4|182049.5|181959.5|181826.5|181736.5|485
1679577300000|2023-03-23 13:15:00|181843.5|181753.5|181721.5|181631.5|181853.1|181763.1|181704.5|181614.5|477
1679577600000|2023-03-23 13:20:00|181721.3|181631.3|181687.1|181597.1|181754.4|181664.4|181612.1|181522.1|464
1679577900000|2023-03-23 13:25:00|181686.9|181596.9|181760|181670|181768.8|181678.8|181565.6|181475.6|456
1679578200000|2023-03-23 13:30:00|181761.5|181671.5|181688.2|181598.2|181830.1|181740.1|181682.1|181592.1|552
1679578500000|2023-03-23 13:35:00|181690.6|181600.6|181812.1|181722.1|181814|181724|181682.1|181592.1|517
1679578800000|2023-03-23 13:40:00|181814|181724|181851.7|181761.7|181895.1|181805.1|181787.1|181697.1|547
1679579100000|2023-03-23 13:45:00|181849.4|181759.4|181722|181632|181849.4|181759.4|181673.7|181583.7|554
1679579400000|2023-03-23 13:50:00|181722.7|181632.7|181607.2|181517.2|181727.1|181637.1|181582.5|181492.5|538
1679579700000|2023-03-23 13:55:00|181604.5|181514.5|181623.1|181493.1|181641.2|181514.5|181520.7|181423|611
1679580000000|2023-03-23 14:00:00|181673.3|181422.5|181337.5|181247.5|181674.1|181469|181292.1|181202.1|625
1679580300000|2023-03-23 14:05:00|181348.5|181258.5|181458.5|181368.5|181472.1|181382.1|181342|181252|432
1679580600000|2023-03-23 14:10:00|181458.3|181368.3|181320.1|181230.1|181458.3|181368.3|181278.6|181188.6|551
1679580900000|2023-03-23 14:15:00|181320|181230|181167.3|181077.3|181363.2|181273.2|181165.7|181075.7|456
1679581200000|2023-03-23 14:20:00|181167.5|181077.5|181257.4|181167.4|181266.4|181176.4|181167.3|181077.3|432
1679581500000|2023-03-23 14:25:00|181257.2|181167.2|181153.3|181063.3|181306|181216|181142.9|181052.9|439
1679581800000|2023-03-23 14:30:00|181151.5|181061.5|181108.2|181018.2|181165.2|181075.2|181056.7|180966.7|496
1679582100000|2023-03-23 14:35:00|181105.4|181015.4|181138.5|181048.5|181177.2|181087.2|181105.4|181015.4|453
1679582400000|2023-03-23 14:40:00|181138.8|181048.8|181169.3|181079.3|181176.9|181086.9|181133.9|181043.9|458
1679582700000|2023-03-23 14:45:00|181170.5|181080.5|181194.2|181104.2|181252.7|181162.7|181166.4|181076.4|513
1679583000000|2023-03-23 14:50:00|181194.3|181104.3|181068.8|180978.8|181207.8|181117.8|181037.7|180947.7|503
1679583300000|2023-03-23 14:55:00|181069.6|180979.6|181050.1|180960.1|181069.6|180979.6|180992.1|180902.1|595
1679583600000|2023-03-23 15:00:00|181051.3|180961.3|181021.1|180931.1|181061.1|180971.1|180997.1|180907.1|368
1679583900000|2023-03-23 15:05:00|181020.6|180930.6|180925.1|180835.1|181030.5|180940.5|180883.8|180793.8|457
1679584200000|2023-03-23 15:10:00|180925|180835|180771.4|180681.4|180986|180896|180771|180681|453
1679584500000|2023-03-23 15:15:00|180771.2|180681.2|180594.1|180504.1|180784|180694|180577.7|180487.7|431
1679584800000|2023-03-23 15:20:00|180594|180504|180606|180516|180745.8|180655.8|180574.5|180484.5|460
1679585100000|2023-03-23 15:25:00|180606.1|180516.1|180607.6|180517.6|180667.4|180577.4|180575.7|180485.7|467
1679585400000|2023-03-23 15:30:00|180602.7|180512.7|180421.3|180331.3|180602.8|180512.8|180406.8|180316.8|422
1679585700000|2023-03-23 15:35:00|180421.5|180331.5|180317.4|180227.4|180425|180335|180226|180136|445
1679586000000|2023-03-23 15:40:00|180317.6|180227.6|180327.6|180237.6|180342.6|180252.6|180225.6|180135.6|509
1679586300000|2023-03-23 15:45:00|180327.7|180237.7|180544.8|180454.8|180666|180576|180318.4|180228.4|578
1679586600000|2023-03-23 15:50:00|180549.2|180459.2|180651.9|180561.9|180664.7|180574.7|180545.1|180455.1|480
1679586900000|2023-03-23 15:55:00|180652.9|180562.9|180462.8|180372.8|180658.1|180568.1|180457.7|180367.7|517
1679587200000|2023-03-23 16:00:00|180462.1|180372.1|180463.6|180373.6|180476.3|180386.3|180352.7|180262.7|549
1679587500000|2023-03-23 16:05:00|180463.4|180373.4|180569.2|180479.2|180599.7|180509.7|180444.1|180354.1|452
1679587800000|2023-03-23 16:10:00|180570.2|180480.2|180561.9|180471.9|180590.3|180500.3|180550.5|180460.5|366
1679588100000|2023-03-23 16:15:00|180561.8|180471.8|180686.6|180596.6|180688.3|180598.3|180538.9|180448.9|400
1679588400000|2023-03-23 16:20:00|180684.1|180594.1|180641.3|180551.3|180689.9|180599.9|180559.3|180469.3|303
1679588700000|2023-03-23 16:25:00|180642.6|180552.6|180627.3|180537.3|180699|180609|180605.1|180515.1|433
1679589000000|2023-03-23 16:30:00|180627.9|180537.9|180616.3|180526.3|180627.9|180537.9|180552.4|180462.4|341
1679589300000|2023-03-23 16:35:00|180615|180525|180627.6|180537.6|180658.9|180568.9|180605.2|180515.2|412
1679589600000|2023-03-23 16:40:00|180629.9|180539.9|180722.4|180632.4|180746.7|180656.7|180629.4|180539.4|614
1679589900000|2023-03-23 16:45:00|180722.6|180632.6|180703.9|180613.9|180739.4|180649.4|180698.5|180608.5|312
1679590200000|2023-03-23 16:50:00|180704|180614|180759.6|180669.6|180771.7|180681.7|180704|180614|386
1679590500000|2023-03-23 16:55:00|180761.3|180671.3|180729.1|180639.1|180775.9|180685.9|180727.1|180637.1|410
1679590800000|2023-03-23 17:00:00|180733|180643|180711.8|180621.8|180738.8|180648.8|180679|180589|407
1679591100000|2023-03-23 17:05:00|180711.9|180621.9|180640.6|180550.6|180712|180622|180594|180504|410
1679591400000|2023-03-23 17:10:00|180640.5|180550.5|180681.7|180591.7|180685.8|180595.8|180624.7|180534.7|452
1679591700000|2023-03-23 17:15:00|180680.1|180590.1|180733.9|180643.9|180755.2|180665.2|180679.9|180589.9|439
1679592000000|2023-03-23 17:20:00|180734.4|180644.4|180727.1|180637.1|180741.8|180651.8|180687.8|180597.8|549
1679592300000|2023-03-23 17:25:00|180728.6|180638.6|180905.6|180775.6|180920.2|180810.6|180727|180637|648
1679592600000|2023-03-23 17:30:00|180905.8|180775.8|180827.5|180697.5|180922.3|180792.3|180796|180666|538
1679592900000|2023-03-23 17:35:00|180826.7|180696.7|180763.6|180633.6|180827.4|180697.4|180749.2|180619.2|388
1679593200000|2023-03-23 17:40:00|180763.5|180633.5|180683.2|180593.2|180764.1|180650.3|180677.5|180587.5|362
1679593500000|2023-03-23 17:45:00|180682.4|180592.4|180695.8|180605.8|180720.2|180630.2|180610.6|180520.6|510
1679593800000|2023-03-23 17:50:00|180695.5|180605.5|180768|180678|180805|180715|180691.3|180601.3|471
1679594100000|2023-03-23 17:55:00|180768.3|180678.3|180769.4|180679.4|180796.9|180706.9|180719.6|180629.6|520
1679594400000|2023-03-23 18:00:00|180769.2|180679.2|180763.4|180673.4|180769.2|180679.2|180730.9|180640.9|509
1679594700000|2023-03-23 18:05:00|180762.7|180672.7|180804.2|180714.2|180853.2|180763.2|180726|180636|500
1679595000000|2023-03-23 18:10:00|180804.3|180714.3|180669.3|180579.3|180804.8|180714.8|180646.8|180556.8|552
1679595300000|2023-03-23 18:15:00|180669.5|180579.5|180675.5|180545.5|180684.1|180594.1|180646.5|180533|549
1679595600000|2023-03-23 18:20:00|180675.2|180545.2|180720.3|180630.3|180721.2|180631.2|180652.2|180522.2|532
1679595900000|2023-03-23 18:25:00|180720.4|180630.4|180832.1|180702.1|180851.3|180730.4|180716.4|180626.4|518
1679596200000|2023-03-23 18:30:00|180831|180701|180817.1|180727.1|180865.1|180735.1|180804.7|180680.8|464
1679596500000|2023-03-23 18:35:00|180817|180727|180918.5|180828.5|180927.8|180837.8|180804.1|180714.1|553
1679596800000|2023-03-23 18:40:00|180919.6|180829.6|181021.7|180891.7|181057.5|180927.5|180907.2|180817.2|569
1679597100000|2023-03-23 18:45:00|181022|180892|180950.5|180820.5|181022|180892|180940.5|180810.5|487
1679597400000|2023-03-23 18:50:00|180949.7|180819.7|181019.8|180929.8|181053.1|180930.1|180949.7|180819.7|477
1679597700000|2023-03-23 18:55:00|181020.5|180930.5|181087.6|180957.6|181185.4|181095.4|181020.5|180930.5|629
1679598000000|2023-03-23 19:00:00|181086.7|180956.7|181092.7|180962.7|181107.5|180977.5|180884.1|180747.7|731
1679598300000|2023-03-23 19:05:00|181092.8|180962.8|181033.4|180829.9|181094.8|180964.8|180996.5|180829.9|680
1679598600000|2023-03-23 19:10:00|181032.3|180832|180989.4|180859.4|181069.1|180896.4|180987.1|180829.2|658
1679598900000|2023-03-23 19:15:00|180991.4|180861.4|181130|181000|181138.7|181008.7|180985|180855|577
1679599200000|2023-03-23 19:20:00|181126.4|180996.4|181172.2|181082.2|181189.5|181088.1|181123.9|180993.9|614
1679599500000|2023-03-23 19:25:00|181170.1|181080.1|181124.3|180994.3|181172.9|181080.1|181099.8|180986.6|587
1679599800000|2023-03-23 19:30:00|181124.6|180994.6|181001.7|180871.7|181150.2|181020.2|180969.9|180839.9|654
1679600100000|2023-03-23 19:35:00|181001.8|180871.8|180955.5|180825.5|181003.1|180873.1|180939|180809|607
1679600400000|2023-03-23 19:40:00|180955.1|180825.1|180957.4|180827.4|180966.8|180836.8|180943.1|180813.1|493
1679600700000|2023-03-23 19:45:00|180957.5|180827.5|181055.4|180925.4|181093.5|180963.5|180912.7|180782.7|590
1679601000000|2023-03-23 19:50:00|181053.1|180923.1|181123.3|180993.3|181138.7|181008.7|181006.4|180876.4|627
1679601300000|2023-03-23 19:55:00|181124.7|180994.7|181194|181064|181194|181064|181086|180956|642
1679601600000|2023-03-23 20:00:00|181194.9|181064.9|181185.5|181055.5|181197.7|181067.7|181132.3|181002.3|660
1679601900000|2023-03-23 20:05:00|181184.7|181054.7|181172.4|181042.4|181187.3|181057.3|181160.4|181030.4|417
1679602200000|2023-03-23 20:10:00|181176.6|181046.6|181133.7|181003.7|181178.1|181048.1|181133.6|181003.6|205
1679602500000|2023-03-23 20:15:00|181131.8|181001.8|181142.3|181012.3|181152.7|181022.7|181131.8|181001.8|414
1679602800000|2023-03-23 20:20:00|181142.7|181012.7|181152.9|181022.9|181157.4|181027.4|181142.7|181012.7|453
1679603100000|2023-03-23 20:25:00|181153.1|181023.1|181074.4|180868.1|181157.4|181027.4|181029.7|180864.1|373
1679603400000|2023-03-23 20:30:00|181082.9|180869.8|181006.6|180876.6|181123.4|180911.2|181005.3|180840.1|304
1679603700000|2023-03-23 20:35:00|181005.8|180875.8|180988.3|180858.3|181006.5|180876.5|180973.5|180843.5|191
1679604000000|2023-03-23 20:40:00|180988.1|180858.1|180887.7|180757.7|181009.6|180858.1|180869.3|180739.3|291
1679604300000|2023-03-23 20:45:00|180886.5|180756.5|180881.1|180751.1|180932.2|180769|180870.8|180728.4|201
1679604600000|2023-03-23 20:50:00|180882.7|180752.7|180891.1|180761.1|180899|180769|180882.6|180752.6|151
1679604900000|2023-03-23 20:55:00|180887.4|180757.4|181153.8|180811.8|181166|180824|180823.3|180617.2|271
1679605200000|2023-03-23 21:00:00|181151|180809|181160.4|180818.4|181163.9|180821.9|181151|180809|10
1679605800000|2023-03-23 21:10:00|181283.9|180941.9|181267.8|180925.8|181284.6|180942.6|181267.8|180925.8|36
1679606100000|2023-03-23 21:15:00|181238.3|180896.3|181285.7|180943.7|181286.2|180944.2|181238.3|180896.3|19
1679606400000|2023-03-23 21:20:00|181285.9|180943.9|181279.4|180937.4|181285.9|180943.9|181272.8|180930.8|11
1679606700000|2023-03-23 21:25:00|181279.1|180937.1|181278|180936|181281.5|180939.5|181277.7|180935.7|15
1679607000000|2023-03-23 21:30:00|181272.3|180930.3|181188.4|180846.4|181272.3|180930.3|181165.7|180823.7|165
1679607300000|2023-03-23 21:35:00|181165.7|180823.7|181188.2|180846.2|181204|180862|181165.4|180823.4|78
1679607600000|2023-03-23 21:40:00|181207.6|180865.6|181192.6|180850.6|181207.6|180865.6|181164.8|180822.8|116
1679607900000|2023-03-23 21:45:00|181200.3|180858.3|181145.2|180803.2|181209.3|180867.3|181144.8|180802.8|249
1679608200000|2023-03-23 21:50:00|181145.4|180803.4|181157.5|180815.5|181171.3|180829.3|181144.6|180802.6|291
1679608500000|2023-03-23 21:55:00|181156.7|180814.7|181184|180842|181235.5|180893.5|181153.6|180811.6|260
1679608800000|2023-03-23 22:00:00|181207.4|180865.4|181173.9|180831.9|181398.2|181056.2|181172.4|180830.4|49
1679612400000|2023-03-23 23:00:00|181224.2|180882.2|181184.1|180842.1|181255.2|180913.2|181076.3|180734.3|178
1679612700000|2023-03-23 23:05:00|181172.2|180830.2|181112.9|180770.9|181192.1|180850.1|181104.2|180762.2|122
1679613000000|2023-03-23 23:10:00|181113.3|180771.3|181174.4|180832.4|181231.6|180889.6|181058.2|180716.2|88
1679613300000|2023-03-23 23:15:00|181170.7|180828.7|181186.2|180844.2|181211|180869|181113|180771|163
1679613600000|2023-03-23 23:20:00|181186.4|180844.4|181212.6|180870.6|181265.2|180923.2|181107.1|180765.1|257
1679613900000|2023-03-23 23:25:00|181212.7|180870.7|181216.9|180874.9|181237.8|180895.8|181210.5|180868.5|171
1679614200000|2023-03-23 23:30:00|181216.2|180874.2|181216.8|180874.8|181225.5|180883.5|181213.7|180871.7|147
1679614500000|2023-03-23 23:35:00|181216.3|180874.3|181204.4|180862.4|181224.6|180882.6|181203.7|180861.7|171
1679614800000|2023-03-23 23:40:00|181204.3|180862.3|181199|180857|181220.3|180878.3|181194.4|180852.4|182
1679615100000|2023-03-23 23:45:00|181216.3|180874.3|181296.4|180954.4|181358.1|181016.1|181195.1|180853.1|218
1679615400000|2023-03-23 23:50:00|181309.7|180967.7|181328.2|180986.2|181351.9|181009.9|181286.4|180944.4|260
1679615700000|2023-03-23 23:55:00|181325.1|180983.1|181324.9|180982.9|181349.5|181007.5|181321.5|180979.5|189
1679616000000|2023-03-24 00:00:00|181215|180873|181206.4|180864.4|181222.3|180880.3|181149.3|180807.3|341
1679616300000|2023-03-24 00:05:00|181206.3|180864.3|181422.4|181080.4|181428.3|181086.3|181200.6|180858.6|305
1679616600000|2023-03-24 00:10:00|181422.3|181080.3|181403.4|181061.4|181427|181085|181402.5|181060.5|250
1679616900000|2023-03-24 00:15:00|181403.5|181061.5|181380|181038|181422.9|181080.9|181371.2|181029.2|269
1679617200000|2023-03-24 00:20:00|181380.2|181038.2|181378|181036|181411.8|181069.8|181359.6|181017.6|240
1679617500000|2023-03-24 00:25:00|181377.9|181035.9|181378|181036|181410.8|181068.8|181366.3|181024.3|237
1679617800000|2023-03-24 00:30:00|181380.1|181038.1|181319.8|181022|181380.4|181042.2|181300.6|180999.3|261
1679618100000|2023-03-24 00:35:00|181319.4|181022.1|181301.7|181079.5|181345.6|181083.1|181292.4|180995.8|556
1679618400000|2023-03-24 00:40:00|181308|181058.8|181301.1|181077.2|181322.2|181092.3|181291.9|181058.8|538
1679618700000|2023-03-24 00:45:00|181301.4|181077.5|181212.7|181082.7|181310.5|181101.2|181204.8|181074.8|441
1679619000000|2023-03-24 00:50:00|181212.5|181082.5|181019.8|180817|181212.5|181082.5|180956.5|180726.4|368
1679619300000|2023-03-24 00:55:00|181019.7|180816.9|181031.9|180816|181048.7|180847.5|180918.2|180648.1|415
1679619600000|2023-03-24 01:00:00|181041.3|180815.1|181038.4|180823.8|181048.5|180824.3|181028.5|180807.3|434
1679619900000|2023-03-24 01:05:00|181038.1|180823.6|181194.4|181064.4|181214.3|181065.5|181038.1|180818.4|548
1679620200000|2023-03-24 01:10:00|181194.7|181064.7|181251.2|181121.2|181255.5|181125.5|181187.7|181057.7|443
1679620500000|2023-03-24 01:15:00|181251.1|181121.1|181329.4|181199.4|181370.4|181229.7|181250.9|181120.9|305
1679620800000|2023-03-24 01:20:00|181329.6|181199.6|181326.6|181196.6|181352.3|181222.3|181322.3|181192.3|346
1679621100000|2023-03-24 01:25:00|181324.2|181194.2|181324.8|181194.8|181361|181200.5|181276.2|181114.6|326
1679621400000|2023-03-24 01:30:00|181324.7|181194.7|181429.6|181223.9|181478.4|181348.4|181316.4|181149.5|395
1679621700000|2023-03-24 01:35:00|181428.4|181222.6|181388.3|181258.3|181467.9|181337.9|181376.3|181203.1|315
1679622000000|2023-03-24 01:40:00|181388.6|181258.6|181378.8|181248.8|181395.6|181265.6|181374|181244|255
1679622300000|2023-03-24 01:45:00|181378.7|181248.7|181382.7|181252.7|181384.3|181254.3|181359.2|181229.2|275
1679622600000|2023-03-24 01:50:00|181382.8|181252.8|181310.8|181180.8|181489.5|181359.5|181306.5|181165.6|306
1679622900000|2023-03-24 01:55:00|181311.8|181181.8|181355.2|181128.3|181367.5|181201.5|181290.8|181128.1|324
1679623200000|2023-03-24 02:00:00|181354.9|181128.1|181244.6|181034.9|181364.9|181143.5|181232.9|181022.8|412
1679623500000|2023-03-24 02:05:00|181244.4|181034.6|181161.2|181031.2|181265.7|181065.1|181160.4|181013.5|489
1679623800000|2023-03-24 02:10:00|181161.1|181031.1|181178.6|181048.6|181215|181051.5|181151.5|181009.4|463
1679624100000|2023-03-24 02:15:00|181178.5|181048.5|181187|180985.1|181204.2|181049.1|181139.2|180975.3|554
1679624400000|2023-03-24 02:20:00|181152.2|181022.2|181226.9|181096.9|181282.5|181112.6|181151.5|180984.4|419
1679624700000|2023-03-24 02:25:00|181226.8|181096.8|181236.2|181106.2|181295.6|181121.7|181221.2|181060.4|292
1679625000000|2023-03-24 02:30:00|181236.3|181106.3|181326.2|181112.1|181327.1|181129.7|181231.2|181069.7|264
1679625300000|2023-03-24 02:35:00|181326.3|181112|181329.6|181107.8|181337.6|181163.2|181274.4|181087.1|255
1679625600000|2023-03-24 02:40:00|181329.5|181109.4|181184.4|181054.4|181329.5|181112.9|181184.4|181020.2|373
1679625900000|2023-03-24 02:45:00|181184.3|181054.3|181234.7|181104.7|181286.4|181111.9|181175.4|181017.4|457
1679626200000|2023-03-24 02:50:00|181234.9|181104.9|181320.4|181106.5|181350.1|181122.5|181234.9|181077.9|359
1679626500000|2023-03-24 02:55:00|181320.3|181107.9|181339.2|181102.1|181363.5|181113.1|181305.2|181087.1|352
1679626800000|2023-03-24 03:00:00|181337.4|181101.3|181477.5|181347.5|181510.3|181350|181314.7|181100.7|528
1679627100000|2023-03-24 03:05:00|181477.4|181347.4|181475.8|181345.8|181505.8|181349.3|181447.1|181278.5|370
1679627400000|2023-03-24 03:10:00|181473.4|181343.4|181473.5|181343.5|181476.3|181346.3|181448.4|181318.4|294
1679627700000|2023-03-24 03:15:00|181473.3|181343.3|181504.4|181374.4|181510.8|181380.8|181465.8|181335.8|258
1679628000000|2023-03-24 03:20:00|181504.2|181374.2|181371.1|181241.1|181506.6|181376.6|181366.6|181194.6|269
1679628300000|2023-03-24 03:25:00|181370.9|181240.9|181368.8|181238.8|181381.3|181251.3|181365.9|181235.9|207
1679628600000|2023-03-24 03:30:00|181368.6|181238.6|181289.3|181159.3|181372.3|181242.3|181282.5|181099.2|377
1679628900000|2023-03-24 03:35:00|181289.2|181159.2|181204.3|181074.3|181313.3|181159.6|181196.9|181026.8|398
1679629200000|2023-03-24 03:40:00|181204.4|181074.4|181232.3|181102.3|181241.3|181102.3|181191.3|181040.4|294
1679629500000|2023-03-24 03:45:00|181232.2|181102.2|181248.2|181118.2|181292.4|181118.2|181215.3|181066.9|268
1679629800000|2023-03-24 03:50:00|181247.8|181117.8|181260.9|181130.9|181264.3|181134.3|181244|181114|378
1679630100000|2023-03-24 03:55:00|181260.8|181130.8|181229|181099|181292.1|181130.8|181226.3|181074.1|480
1679630400000|2023-03-24 04:00:00|181240.3|181110.3|181342.7|181133.2|181378.6|181157.2|181240.3|181077.1|488
1679630700000|2023-03-24 04:05:00|181342.8|181133.3|181343.3|181141.8|181364.4|181171.6|181290.6|181123.4|365
1679631000000|2023-03-24 04:10:00|181310.6|181180.6|181327.4|181197.4|181424|181287|181307.2|181136.7|323
1679631300000|2023-03-24 04:15:00|181327.8|181197.8|181297.7|181041.1|181327.8|181197.8|181271.9|181038.3|323
1679631600000|2023-03-24 04:20:00|181297.8|181041.4|181210.5|181009.6|181298.1|181064.9|181173.3|181009|320
1679631900000|2023-03-24 04:25:00|181172.6|181042.6|181222|181092|181261.5|181094.5|181172.6|181011.4|368
1679632200000|2023-03-24 04:30:00|181221.5|181091.5|181262.5|181055.7|181284.7|181102.8|181219.9|181051.1|303
1679632500000|2023-03-24 04:35:00|181261.3|181055.9|181254|181029.9|181263.2|181091.2|181206.8|181024.9|394
1679632800000|2023-03-24 04:40:00|181253.2|181028.7|181185.7|181055.7|181260.2|181078.4|181182.2|181018.2|267
1679633100000|2023-03-24 04:45:00|181185.9|181055.9|181174.8|181044.8|181226|181058.8|181170.7|181008.4|311
1679633400000|2023-03-24 04:50:00|181180.3|181050.3|181190.3|180990.2|181214.3|181050.3|181151.2|180990.1|353
1679633700000|2023-03-24 04:55:00|181190.5|180990.4|181152.5|180942.7|181193.2|181026.9|181119.5|180942.7|321
1679634000000|2023-03-24 05:00:00|181151.9|180942.2|181193.2|180978|181203.2|181013.2|181120.1|180935.8|302
1679634300000|2023-03-24 05:05:00|181193.1|180977.9|181242.9|181039.9|181265.9|181080.1|181173.5|180970.3|408
1679634600000|2023-03-24 05:10:00|181242.8|181039.8|181185.5|181055.5|181248.1|181074.5|181185.2|181023.5|310
1679634900000|2023-03-24 05:15:00|181185.1|181055.1|181128.9|180998.9|181187.9|181057.9|181126.6|180996.6|247
1679635200000|2023-03-24 05:20:00|181128.7|180998.7|181191.8|180982.2|181203.1|181031|181119.5|180959.2|443
1679635500000|2023-03-24 05:25:00|181153.2|181023.2|181146.1|180940.4|181210.5|181034.8|181093.4|180930.3|461
1679635800000|2023-03-24 05:30:00|181146.4|180940.6|181144.9|180937.9|181159.4|180997.8|181099.7|180917.8|382
1679636100000|2023-03-24 05:35:00|181144.4|180937.4|181148.7|180945.8|181170|181004|181103.4|180931.5|428
1679636400000|2023-03-24 05:40:00|181148.4|180945.7|181169.8|180969.6|181171.6|181008.4|181117|180933.3|409
1679636700000|2023-03-24 05:45:00|181169.6|180969.4|181154.3|180952.6|181188.7|181008.8|181128.2|180947|576
1679637000000|2023-03-24 05:50:00|181154.2|180952.5|181141.5|181011.5|181158.7|181011.6|181107.6|180936.4|360
1679637300000|2023-03-24 05:55:00|181141.4|181011.4|181141.2|181011.2|181162|181032|181130.7|181000.7|345
1679637600000|2023-03-24 06:00:00|181148|181018|181117.2|180987.2|181162.7|181032.7|181108.8|180978.8|474
1679637900000|2023-03-24 06:05:00|181117|180987|181108.2|180978.2|181137.2|181007.2|181102|180972|465
1679638200000|2023-03-24 06:10:00|181107.8|180977.8|180941.1|180811.1|181119.7|180989.7|180928.6|180798.6|463
1679638500000|2023-03-24 06:15:00|180939.1|180809.1|180997.9|180867.9|180999|180869|180923.3|180793.3|399
1679638800000|2023-03-24 06:20:00|180998.1|180868.1|181093|180963|181113.5|180983.5|180997.3|180867.3|459
1679639100000|2023-03-24 06:25:00|181093.5|180963.5|181085.1|180955.1|181096.6|180966.6|181061|180931|340
1679639400000|2023-03-24 06:30:00|181085.2|180955.2|180961|180831|181093.9|180963.9|180898.5|180768.5|402
1679639700000|2023-03-24 06:35:00|180961.2|180831.2|180957.8|180827.8|180966.9|180836.9|180935.7|180805.7|515
1679640000000|2023-03-24 06:40:00|180957.7|180827.7|181027.9|180897.9|181065|180935|180947.9|180817.9|453
1679640300000|2023-03-24 06:45:00|181028|180898|181004|180874|181034.2|180904.2|180997.8|180867.8|332
1679640600000|2023-03-24 06:50:00|181000.6|180870.6|181037.6|180907.6|181046.6|180916.6|180987.1|180857.1|366
1679640900000|2023-03-24 06:55:00|181037.4|180907.4|181048.9|180918.9|181064|180934|181020.2|180890.2|462
1679641200000|2023-03-24 07:00:00|181050.2|180920.2|181092.8|181002.8|181193|181103|180998.4|180898.2|445
1679641500000|2023-03-24 07:05:00|181092.4|181002.4|181164.8|181074.8|181194.2|181104.2|181092.4|181002.4|474
1679641800000|2023-03-24 07:10:00|181164.5|181074.5|181112.5|181022.5|181204.7|181114.7|181005|180915|383
1679642100000|2023-03-24 07:15:00|181112.4|181022.4|181145|181055|181172.2|181082.2|181086.5|180985.1|413
1679642400000|2023-03-24 07:20:00|181144.5|181054.5|181149.4|181019.4|181235.4|181128.4|181086.7|180996.7|392
1679642700000|2023-03-24 07:25:00|181149.5|181019.5|181282.2|181192.2|181302.7|181212.7|181131.7|181001.7|428
1679643000000|2023-03-24 07:30:00|181269.4|181179.4|181235.5|181145.5|181294.9|181204.9|181102.3|180992.5|573
1679643300000|2023-03-24 07:35:00|181235.7|181145.7|181373.7|181283.7|181399.9|181309.9|181189.9|181099.9|395
1679643600000|2023-03-24 07:40:00|181373.8|181283.8|181448.4|181358.4|181455.9|181365.9|181252.6|181162.6|393
1679643900000|2023-03-24 07:45:00|181448.3|181358.3|181444.8|181354.8|181576.9|181486.9|181432.3|181342.3|371
1679644200000|2023-03-24 07:50:00|181441.8|181351.8|181388.4|181298.4|181441.8|181351.8|181341.3|181251.3|351
1679644500000|2023-03-24 07:55:00|181389.6|181299.6|181376.6|181286.6|181396.8|181306.8|181376.5|181286.5|228
1679644800000|2023-03-24 08:00:00|181378.3|181288.3|181341.4|181251.4|181404.7|181314.7|181311.7|181221.7|557
1679645100000|2023-03-24 08:05:00|181342.6|181252.6|181878.5|181788.5|181970.5|181880.5|181303.9|181213.9|705
1679645400000|2023-03-24 08:10:00|181875.8|181785.8|181726.3|181636.3|181967.8|181877.8|181636.7|181546.7|644
1679645700000|2023-03-24 08:15:00|181711|181621|181801.8|181711.8|181852.1|181762.1|181603.7|181473.7|702
1679646000000|2023-03-24 08:20:00|181801.9|181711.9|181738.4|181648.4|181828.8|181738.8|181640.2|181550.2|557
1679646300000|2023-03-24 08:25:00|181738.1|181648.1|181843.3|181753.3|181852.4|181762.4|181730.2|181640.2|565
1679646600000|2023-03-24 08:30:00|181803.6|181713.6|181794.1|181704.1|181822.9|181732.9|181649.1|181559.1|582
1679646900000|2023-03-24 08:35:00|181793.7|181703.7|181895.6|181805.6|181918.8|181828.8|181689.9|181599.9|623
1679647200000|2023-03-24 08:40:00|181888|181798|182227.8|182137.8|182301.3|182211.3|181886.4|181765.8|710
1679647500000|2023-03-24 08:45:00|182215.5|182125.5|182332.4|182242.4|182332.4|182242.4|182202.3|182112.3|626
1679647800000|2023-03-24 08:50:00|182333.8|182243.8|182223.8|182133.8|182334.1|182244.1|182134.1|182044.1|567
1679648100000|2023-03-24 08:55:00|182199.7|182109.7|182083.9|181993.9|182203.4|182113.4|182074.6|181984.6|634
1679648400000|2023-03-24 09:00:00|182083|181993|181971.8|181881.8|182096.7|182006.7|181962.6|181872.6|558
1679648700000|2023-03-24 09:05:00|181972.1|181882.1|181987|181897|182036.4|181946.4|181901.5|181811.5|455
1679649000000|2023-03-24 09:10:00|181984.9|181894.9|182114.4|182024.4|182165.9|182075.9|181981.4|181891.4|518
1679649300000|2023-03-24 09:15:00|182114.3|182024.3|181999.3|181909.3|182114.3|182024.3|181994.5|181904.5|516
1679649600000|2023-03-24 09:20:00|181998.3|181908.3|182036.4|181946.4|182106.4|182016.4|181980|181890|531
1679649900000|2023-03-24 09:25:00|182037.1|181947.1|181880.5|181790.5|182037.1|181947.1|181876.4|181786.4|447
1679650200000|2023-03-24 09:30:00|181881.5|181791.5|181950.9|181860.9|181981.9|181891.9|181818.7|181728.7|545
1679650500000|2023-03-24 09:35:00|181990.2|181900.2|182073.2|181983.2|182103.6|182013.6|181808.1|181718.1|558
1679650800000|2023-03-24 09:40:00|182073.1|181983.1|182165|182075|182165|182075|181847.2|181757.2|557
1679651100000|2023-03-24 09:45:00|182167.6|182077.6|182291.2|182201.2|182397.8|182294.7|182152.1|182062.1|694
1679651400000|2023-03-24 09:50:00|182293.9|182203.9|182715.6|182585.6|182780.1|182650.1|182289.2|182199.2|635
1679651700000|2023-03-24 09:55:00|182715.7|182585.7|182648.1|182558.1|182838.1|182748.1|182628|182538|605
1679652000000|2023-03-24 10:00:00|182638.6|182548.6|182688.6|182598.6|182713.1|182623.1|182601.5|182511.5|657
1679652300000|2023-03-24 10:05:00|182688.5|182598.5|182647|182557|182724.4|182634.4|182610.3|182520.3|562
1679652600000|2023-03-24 10:10:00|182654|182564|182489.5|182399.5|182654|182564|182369.3|182279.3|617
1679652900000|2023-03-24 10:15:00|182489.3|182399.3|182345.1|182255.1|182521.6|182431.6|182331.1|182241.1|463
1679653200000|2023-03-24 10:20:00|182344.9|182254.9|182517.4|182427.4|182517.9|182427.9|182203.7|182113.7|581
1679653500000|2023-03-24 10:25:00|182519.3|182429.3|182453.7|182363.7|182542|182452|182370.2|182280.2|605
1679653800000|2023-03-24 10:30:00|182453.8|182363.8|182558|182468|182659.1|182569.1|182442.5|182352.5|693
1679654100000|2023-03-24 10:35:00|182559.4|182469.4|182519.1|182429.1|182637.2|182547.2|182445.2|182355.2|572
1679654400000|2023-03-24 10:40:00|182516.7|182426.7|182502.5|182412.5|182549.2|182459.2|182438.5|182348.5|499
1679654700000|2023-03-24 10:45:00|182502.3|182412.3|182461.6|182371.6|182511.8|182421.8|182448.9|182358.9|564
1679655000000|2023-03-24 10:50:00|182462.1|182372.1|182488.7|182398.7|182513.8|182423.8|182448.6|182358.6|470
1679655300000|2023-03-24 10:55:00|182490|182400|182546.7|182456.7|182620.8|182530.8|182484.9|182394.9|422
1679655600000|2023-03-24 11:00:00|182545.7|182455.7|182848.6|182758.6|182863|182773|182535.1|182445.1|658
1679655900000|2023-03-24 11:05:00|182849.1|182759.1|182877.8|182787.8|182963.7|182873.7|182847.2|182757.2|556
1679656200000|2023-03-24 11:10:00|182876.1|182786.1|182660.6|182570.6|182927.7|182815|182630.4|182540.4|603
1679656500000|2023-03-24 11:15:00|182678.1|182588.1|182611.1|182521.1|182704.3|182614.3|182557.3|182456.7|583
1679656800000|2023-03-24 11:20:00|182611.7|182521.7|182620.2|182530.2|182703.9|182613.9|182549.5|182459.5|612
1679657100000|2023-03-24 11:25:00|182620.8|182530.8|182664.1|182574.1|182674.4|182584.4|182589.9|182499.9|363
1679657400000|2023-03-24 11:30:00|182664.3|182574.3|182683.7|182593.7|182687.1|182597.1|182485.7|182395.7|508
1679657700000|2023-03-24 11:35:00|182682.9|182592.9|182602|182512|182700.3|182610.3|182590.2|182500.2|487
1679658000000|2023-03-24 11:40:00|182597.1|182507.1|182603.8|182513.8|182657.8|182539.9|182519.6|182423.2|643
1679658300000|2023-03-24 11:45:00|182604|182514|182535.9|182445.9|182611.4|182521.4|182477.6|182387.6|443
1679658600000|2023-03-24 11:50:00|182535.8|182445.8|182361.6|182271.6|182539.7|182449.7|182328.5|182238.5|508
1679658900000|2023-03-24 11:55:00|182363|182273|182395.2|182305.2|182501.1|182411.1|182337.6|182247.6|515
1679659200000|2023-03-24 12:00:00|182394.5|182304.5|182463.6|182373.6|182545.7|182455.7|182378|182288|481
1679659500000|2023-03-24 12:05:00|182463.4|182373.4|182505.7|182415.7|182654.1|182564.1|182449.6|182359.6|541
1679659800000|2023-03-24 12:10:00|182505.9|182415.9|182661|182571|182682.4|182592.4|182436|182346|522
1679660100000|2023-03-24 12:15:00|182661.1|182571.1|182694.6|182604.6|182804.6|182714.6|182656.4|182566.4|520
1679660400000|2023-03-24 12:20:00|182693.4|182603.4|182773.2|182683.2|182784.6|182689.4|182513.2|182423.2|658
1679660700000|2023-03-24 12:25:00|182773.7|182683.7|182638.5|182296.5|182849.2|182687.3|182638.5|182296.5|691
1679661000000|2023-03-24 12:30:00|182634.1|182292.1|182504.8|182374.8|182824.3|182632.3|182460.4|182277.8|725
1679661300000|2023-03-24 12:35:00|182488|182398|182372.5|182282.5|182488|182398|182319.2|182229.2|611
1679661600000|2023-03-24 12:40:00|182375.9|182285.9|182277.5|182187.5|182522.8|182432.8|182247|182155.7|512
1679661900000|2023-03-24 12:45:00|182281.8|182191.8|182382|182292|182452.8|182362.8|182230.9|182140.9|506
1679662200000|2023-03-24 12:50:00|182384.5|182294.5|182382.2|182292.2|182428.7|182338.7|182354.9|182264.9|520
1679662500000|2023-03-24 12:55:00|182382.1|182292.1|182172.8|182082.8|182386.9|182296.9|182103.7|182013.7|642
1679662800000|2023-03-24 13:00:00|182174.8|182084.8|182191|182101|182250.5|182160.5|182116.1|182026.1|583
1679663100000|2023-03-24 13:05:00|182190.9|182100.9|182230|182140|182236.5|182146.5|182099.4|182009.4|626
1679663400000|2023-03-24 13:10:00|182230.4|182140.4|182252.3|182162.3|182277.6|182187.6|182175.9|182085.9|587
1679663700000|2023-03-24 13:15:00|182256|182166|182271.6|182181.6|182278.7|182188.7|182207.3|182117.3|559
1679664000000|2023-03-24 13:20:00|182267|182177|182182|182092|182300.3|182210.3|182177.2|182087.2|584
1679664300000|2023-03-24 13:25:00|182186|182096|181787.9|181657.9|182194.8|182104.8|181728.8|181612.4|683
1679664600000|2023-03-24 13:30:00|181787.2|181657.2|181884.1|181794.1|181939.4|181849.4|181704.8|181574.8|713
1679664900000|2023-03-24 13:35:00|181889.1|181799.1|181898.4|181808.4|181987.9|181897.9|181851.2|181761.2|628
1679665200000|2023-03-24 13:40:00|181903.8|181813.8|182308.9|181966.9|182308.9|182142.6|181888.8|181798.8|725
1679665500000|2023-03-24 13:45:00|182456.7|182114.7|182157.9|182027.9|182545.2|182223.5|181962.8|181808.8|796
1679665800000|2023-03-24 13:50:00|182157.5|182027.5|182009.4|181919.4|182179.4|182089.4|181945.8|181855.8|699
1679666100000|2023-03-24 13:55:00|182012|181922|181790.1|181700.1|182012.5|181922.5|181776.9|181686.9|656
1679666400000|2023-03-24 14:00:00|181790.4|181700.4|181732.3|181642.3|181845.5|181755.5|181697.5|181607.5|699
1679666700000|2023-03-24 14:05:00|181729|181639|181831.8|181741.8|181856.4|181766.4|181695.4|181605.4|742
1679667000000|2023-03-24 14:10:00|181832.2|181742.2|181939|181849|181939.1|181849.1|181803.1|181713.1|631
1679667300000|2023-03-24 14:15:00|181938.7|181848.7|181974.7|181884.7|182047.3|181957.3|181903.8|181813.8|499
1679667600000|2023-03-24 14:20:00|181977|181887|181946|181856|182181.9|182091.9|181944.4|181854.4|497
1679667900000|2023-03-24 14:25:00|181945.7|181855.7|181801.4|181711.4|181945.7|181855.7|181772.2|181676.3|574
1679668200000|2023-03-24 14:30:00|181797.2|181707.2|181705.5|181615.5|181839.5|181749.5|181689.4|181599.4|570
1679668500000|2023-03-24 14:35:00|181707.3|181617.3|181723.3|181633.3|181816.9|181726.9|181643.1|181553.1|542
1679668800000|2023-03-24 14:40:00|181725.6|181635.6|181830.8|181740.8|181886|181796|181725.6|181635.6|609
1679669100000|2023-03-24 14:45:00|181832.6|181742.6|181929.4|181839.4|181929.4|181839.4|181747.8|181657.8|595
1679669400000|2023-03-24 14:50:00|181928.2|181838.2|181802.1|181712.1|181929.7|181839.7|181767.2|181677.2|602
1679669700000|2023-03-24 14:55:00|181801.3|181711.3|181838.6|181748.6|181841.4|181751.4|181667.9|181577.9|608
1679670000000|2023-03-24 15:00:00|181839|181749|181914.3|181824.3|181937.5|181847.5|181821.3|181731.3|617
1679670300000|2023-03-24 15:05:00|181916.1|181826.1|182099.9|182009.9|182106.9|182016.9|181907.3|181817.3|434
1679670600000|2023-03-24 15:10:00|182099.8|182009.8|182218|182128|182242.9|182152.9|182099.8|182009.8|608
1679670900000|2023-03-24 15:15:00|182219.9|182129.9|182103.7|182013.7|182223.8|182133.8|182024.1|181934.1|533
1679671200000|2023-03-24 15:20:00|182104.9|182014.9|182099.7|182009.7|182177.7|182087.7|181999.3|181909.3|477
1679671500000|2023-03-24 15:25:00|182097.8|182007.8|181879|181789|182116.4|182026.4|181878.9|181788.9|446
1679671800000|2023-03-24 15:30:00|181879.3|181789.3|181906.4|181816.4|181931.1|181841.1|181868|181778|375
1679672100000|2023-03-24 15:35:00|181906.2|181816.2|181835.4|181745.4|181906.2|181816.2|181809.5|181719.5|265
1679672400000|2023-03-24 15:40:00|181834.8|181744.8|181742.7|181652.7|181834.8|181744.8|181690.8|181600.8|460
1679672700000|2023-03-24 15:45:00|181742.9|181652.9|181637|181547|181762.9|181672.9|181502.7|181412.7|456
1679673000000|2023-03-24 15:50:00|181636.9|181546.9|181639.9|181549.9|181731.6|181641.6|181636.5|181546.5|418
1679673300000|2023-03-24 15:55:00|181639.6|181549.6|181663.5|181573.5|181672.9|181582.9|181459.6|181369.6|463
1679673600000|2023-03-24 16:00:00|181663.8|181573.8|181756.3|181666.3|181761.9|181671.9|181571|181481|540
1679673900000|2023-03-24 16:05:00|181756.5|181666.5|181851.8|181761.8|181865.8|181775.8|181661.8|181571.8|473
1679674200000|2023-03-24 16:10:00|181850.9|181760.9|181889.5|181799.5|181906.2|181816.2|181786.6|181696.6|416
1679674500000|2023-03-24 16:15:00|181889.4|181799.4|181861|181771|181908.4|181818.4|181858.5|181768.5|403
1679674800000|2023-03-24 16:20:00|181861.1|181771.1|181882.1|181792.1|181895.3|181805.3|181859.2|181769.2|355
1679675100000|2023-03-24 16:25:00|181881.1|181791.1|181861.5|181771.5|181892.7|181802.7|181861.1|181771.1|313
1679675400000|2023-03-24 16:30:00|181855|181765|181874.7|181784.7|181887.8|181797.8|181851.6|181761.6|405
1679675700000|2023-03-24 16:35:00|181874.6|181784.6|181921.4|181831.4|181923|181833|181869.9|181779.9|265
1679676000000|2023-03-24 16:40:00|181921.5|181831.5|181859.8|181769.8|181924.3|181834.3|181842.1|181752.1|315
1679676300000|2023-03-24 16:45:00|181859.9|181769.9|181768.1|181638.1|181862.7|181772.7|181753|181623|419
1679676600000|2023-03-24 16:50:00|181768|181638|181733.1|181643.1|181782.6|181686.2|181730.2|181615.5|547
1679676900000|2023-03-24 16:55:00|181732.4|181642.4|181568.6|181478.6|181733.7|181643.7|181552.5|181462.5|403
1679677200000|2023-03-24 17:00:00|181570.1|181480.1|181549.1|181459.1|181580.9|181490.9|181533.4|181443.4|492
1679677500000|2023-03-24 17:05:00|181549|181459|181558.5|181468.5|181583.2|181493.2|181545.7|181455.7|536
1679677800000|2023-03-24 17:10:00|181559.5|181469.5|181568.4|181478.4|181603|181513|181558.9|181468.9|439
1679678100000|2023-03-24 17:15:00|181570.3|181480.3|181581.4|181491.4|181584.2|181494.2|181544.9|181454.9|409
1679678400000|2023-03-24 17:20:00|181581.2|181491.2|181559.1|181469.1|181595.2|181505.2|181542.1|181452.1|473
1679678700000|2023-03-24 17:25:00|181561.2|181471.2|181590.2|181500.2|181598.2|181508.2|181542.3|181452.3|591
1679679000000|2023-03-24 17:30:00|181590.4|181500.4|181564.5|181474.5|181599.7|181509.7|181557.8|181467.8|518
1679679300000|2023-03-24 17:35:00|181564.4|181474.4|181622.4|181532.4|181626.8|181536.8|181542.2|181452|406
1679679600000|2023-03-24 17:40:00|181622.9|181532.9|181692.8|181602.8|181703.5|181613.5|181622.9|181532.9|354
1679679900000|2023-03-24 17:45:00|181693.1|181603.1|181723.9|181633.9|181728.1|181638.1|181693.1|181603.1|299
1679680200000|2023-03-24 17:50:00|181723.8|181633.8|181740.3|181650.3|181745.7|181655.7|181716.6|181626.6|226
1679680500000|2023-03-24 17:55:00|181740.4|181650.4|181720.3|181630.3|181751|181661|181719.6|181629.6|288
1679680800000|2023-03-24 18:00:00|181719.8|181629.8|181733.8|181643.8|181735.8|181645.8|181712.2|181622.2|331
1679681100000|2023-03-24 18:05:00|181737.4|181647.4|181745.1|181655.1|181762|181672|181734.4|181644.4|249
1679681400000|2023-03-24 18:10:00|181742.7|181652.7|181768.7|181638.7|181771.1|181669.6|181741.9|181637.1|295
1679681700000|2023-03-24 18:15:00|181768.8|181638.8|181744.2|181654.2|181771.3|181665.1|181739.2|181609.2|252
1679682000000|2023-03-24 18:20:00|181744.4|181654.4|181740.1|181650.1|181746.3|181656.3|181732.3|181642.3|219
1679682300000|2023-03-24 18:25:00|181739.9|181649.9|181738|181648|181747.6|181657.6|181736.3|181646.3|216
1679682600000|2023-03-24 18:30:00|181737.9|181647.9|181681.9|181591.9|181741|181651|181679.4|181589.4|228
1679682900000|2023-03-24 18:35:00|181684.1|181594.1|181683|181593|181719.4|181629.4|181680.7|181590.7|184
1679683200000|2023-03-24 18:40:00|181682.9|181592.9|181696.9|181606.9|181706.5|181616.5|181682.6|181592.6|141
1679683500000|2023-03-24 18:45:00|181697.1|181607.1|181719.5|181629.5|181724.3|181634.3|181673.9|181583.9|240
1679683800000|2023-03-24 18:50:00|181719.6|181629.6|181770.6|181640.6|181786.2|181675.5|181718.3|181628.3|238
1679684100000|2023-03-24 18:55:00|181779.6|181649.6|181721.9|181631.9|181784.4|181654.4|181698|181608|340
1679684400000|2023-03-24 19:00:00|181721.8|181631.8|181738.6|181608.6|181747.7|181632.5|181718.6|181597.1|427
1679684700000|2023-03-24 19:05:00|181738.4|181608.4|181719.9|181589.9|181744.9|181614.9|181706.6|181576.6|240
1679685000000|2023-03-24 19:10:00|181719.4|181589.4|181733.2|181603.2|181736.2|181606.2|181711.5|181581.5|230
1679685300000|2023-03-24 19:15:00|181734.8|181604.8|181745.3|181615.3|181745.3|181615.3|181724.2|181594.2|157
1679685600000|2023-03-24 19:20:00|181736.1|181606.1|181740.5|181610.5|181744.8|181614.8|181721.4|181591.4|115
1679685900000|2023-03-24 19:25:00|181741.1|181611.1|181686.1|181556.1|181764.6|181634.6|181633.9|181518.1|193
1679686200000|2023-03-24 19:30:00|181683.9|181553.9|181724.1|181594.1|181727|181597|181683.6|181553.6|100
1679686500000|2023-03-24 19:35:00|181724.2|181594.2|181716.6|181586.6|181724.9|181594.9|181716.5|181586.5|33
1679686800000|2023-03-24 19:40:00|181717.8|181587.8|181735.8|181605.8|181742.3|181612.3|181707.3|181577.3|81
1679687100000|2023-03-24 19:45:00|181735.9|181605.9|181751.6|181621.6|181763.3|181633.3|181732|181602|106
1679687400000|2023-03-24 19:50:00|181751.7|181621.7|181715.4|181585.4|181753.6|181623.6|181707.3|181577.3|152
1679687700000|2023-03-24 19:55:00|181715.5|181585.5|181731.4|181601.4|181735.6|181605.6|181677.5|181547.5|312
1679688000000|2023-03-24 20:00:00|181730.2|181600.2|181780|181650|181780.3|181650.3|181684.9|181554.9|164
1679688300000|2023-03-24 20:05:00|181780.3|181650.3|181779.6|181649.6|181781|181651|181761.1|181631.1|81
1679688600000|2023-03-24 20:10:00|181779.2|181649.2|181778.8|181648.8|181780.5|181650.5|181771.5|181641.5|61
1679688900000|2023-03-24 20:15:00|181778.4|181648.4|181780.6|181650.6|181780.6|181650.6|181776.8|181646.8|79
1679689200000|2023-03-24 20:20:00|181780.5|181650.5|181779.9|181649.9|181789|181659|181778.2|181648.2|93
1679689500000|2023-03-24 20:25:00|181780.1|181650.1|181758.9|181628.9|181780.1|181650.1|181758.1|181628.1|102
1679689800000|2023-03-24 20:30:00|181756.3|181626.3|181768.9|181638.9|181774.6|181644.6|181756|181626|135
1679690100000|2023-03-24 20:35:00|181768.8|181638.8|181775.8|181645.8|181777.5|181647.5|181764.9|181634.9|83
1679690400000|2023-03-24 20:40:00|181775.6|181645.6|181741.4|181611.4|181775.6|181645.6|181741.4|181611.4|85
1679690700000|2023-03-24 20:45:00|181730.9|181600.9|181832.4|181525.1|181841.3|181623.6|181730.9|181505.9|190
1679691000000|2023-03-24 20:50:00|181846.2|181541.3|181860.4|181518.4|181870.5|181543.6|181842.8|181503.6|103
1679691300000|2023-03-24 20:55:00|181869.8|181527.8|181898.8|181556.8|181901.4|181559.4|181869.2|181527.2|79
1679860800000|2023-03-26 20:00:00|181939.8|181547.8|181939.8|181547.8|181939.8|181547.8|181939.8|181547.8|1
1679864100000|2023-03-26 20:55:00|181978.5|181581.5|181978.5|181581.5|181978.5|181581.5|181978.5|181581.5|1
1679864400000|2023-03-26 21:00:00|181953.5|181606.5|181953.5|181606.5|181953.5|181606.5|181953.5|181606.5|1
1679868600000|2023-03-26 22:10:00|181964.9|181622.9|181995.8|181653.8|181995.8|181653.8|181964.9|181622.9|50
1679873700000|2023-03-26 23:35:00|181862.2|181520.2|181652.5|181310.5|181862.4|181520.4|181625.6|181283.6|229
1679874000000|2023-03-26 23:40:00|181652.2|181310.2|181650.7|181308.7|181744.5|181402.5|181586.5|181244.5|467
1679874300000|2023-03-26 23:45:00|181628.2|181308|181807.4|181490.5|181827.6|181490.8|181628.2|181307.6|458
1679874600000|2023-03-26 23:50:00|181807.3|181490.4|181837.8|181518.4|181842.5|181539|181805.8|181474.9|374
1679874900000|2023-03-26 23:55:00|181837.6|181518.6|181795.5|181508.9|181837.6|181526|181795|181479.6|204
1679875200000|2023-03-27 00:00:00|181800.8|181503.8|182075.2|181814.7|182143.5|181838.8|181787.3|181485.6|479
1679875500000|2023-03-27 00:05:00|182075.1|181814.6|182074.4|181816.7|182100.2|181858.2|182069.8|181809.7|519
1679875800000|2023-03-27 00:10:00|182076|181817|182070.1|181854.5|182096.9|181869.9|182069.4|181816.3|490
1679876100000|2023-03-27 00:15:00|182074.4|181854.3|182098.1|181855.6|182107.9|181861.6|182068.6|181838|580
1679876400000|2023-03-27 00:20:00|182098.5|181856.2|182167.9|181945.4|182182.4|181955.6|182089.1|181837.1|604
1679876700000|2023-03-27 00:25:00|182167.2|181940.7|182178.4|181946.5|182181.1|181953.3|182159|181929.6|580
1679877000000|2023-03-27 00:30:00|182178.8|181948.1|182039.2|181788.1|182252.9|182008.7|182033.1|181787.5|601
1679877300000|2023-03-27 00:35:00|182039.4|181787.7|181951.5|181686.9|182039.9|181788.2|181939.3|181683.4|358
1679877600000|2023-03-27 00:40:00|181951.7|181686.7|181902.4|181683.7|181961.3|181712.5|181902.4|181683.3|472
1679877900000|2023-03-27 00:45:00|181902.7|181683.9|181882|181666.9|181902.7|181691.2|181849.5|181583.8|261
1679878200000|2023-03-27 00:50:00|181884.9|181662.5|181969.1|181729|181990.4|181750.1|181864.2|181633.8|332
1679878500000|2023-03-27 00:55:00|181968.4|181731.2|181987.8|181732.4|181991.5|181757.8|181963.6|181716.5|291
1679878800000|2023-03-27 01:00:00|181987.7|181733.3|181857.8|181605.4|181989.5|181744|181847.3|181601|393
1679879100000|2023-03-27 01:05:00|181857.5|181605.2|181870.8|181644.1|181901.1|181653.8|181847.8|181601.7|364
1679879400000|2023-03-27 01:10:00|181870.9|181643.9|181994|181709.7|182002.2|181713.3|181866.1|181630.6|477
1679879700000|2023-03-27 01:15:00|181994.3|181703.3|181893.7|181639.1|182001.2|181732|181884.8|181619.3|667
1679880000000|2023-03-27 01:20:00|181893.9|181639.2|181886.2|181646.6|181899.4|181664.9|181864|181623.4|607
1679880300000|2023-03-27 01:25:00|181886.1|181646.5|181860.3|181637.2|181890.9|181653.9|181858.4|181634.4|512
1679880600000|2023-03-27 01:30:00|181860.5|181636.9|181979.5|181849.5|182023.7|181883.6|181859.9|181636.9|619
1679880900000|2023-03-27 01:35:00|181979.3|181849.3|182186.7|181963.2|182211.5|181988.8|181979.2|181839.4|703
1679881200000|2023-03-27 01:40:00|182185.5|181958.9|182047.1|181828.4|182196.1|182012.3|181949.5|181791|708
1679881500000|2023-03-27 01:45:00|182049.1|181828|182182.4|181948.5|182221.4|181985.8|182021|181797.7|619
1679881800000|2023-03-27 01:50:00|182180.6|181948.3|182162.4|181927.4|182287.1|182029.6|182114.2|181873.3|659
1679882100000|2023-03-27 01:55:00|182161.9|181927.6|182220.1|181999.7|182244.8|182001.2|182161.4|181927.2|619
1679882400000|2023-03-27 02:00:00|182219.6|181999.9|182146.8|181913.9|182219.6|181999.9|182090.5|181853.8|607
1679882700000|2023-03-27 02:05:00|182146.9|181915.8|182133.2|181900.2|182155.3|181923.4|182108.6|181871.4|591
1679883000000|2023-03-27 02:10:00|182132.8|181900.1|182127.5|181887.9|182141.8|181907.9|182087.8|181856|591
1679883300000|2023-03-27 02:15:00|182128.3|181888|182124.5|181900.4|182148.5|181923.2|182109.8|181875.5|474
1679883600000|2023-03-27 02:20:00|182124.3|181900.2|182092.7|181869.3|182135.4|181901|182087.7|181857.7|606
1679883900000|2023-03-27 02:25:00|182125.1|181893.2|182140|181921.4|182144|181924.2|182120.3|181888.4|490
1679884200000|2023-03-27 02:30:00|182139.8|181921.9|182279.4|182070.2|182314.3|182135.8|182123.7|181893.5|550
1679884500000|2023-03-27 02:35:00|182280.3|182070|182146.7|182016.7|182283.6|182096.4|182102.8|181925|411
1679884800000|2023-03-27 02:40:00|182146.4|182016.4|182206.2|182076.2|182234.5|182104.5|182103.2|181973.2|394
1679885100000|2023-03-27 02:45:00|182206.3|182076.3|182210.8|181992.8|182264.2|182134.2|182156.3|181989.8|460
1679885400000|2023-03-27 02:50:00|182210.9|181993.5|182172.9|181953.8|182210.9|182037.7|182080.6|181900.9|524
1679885700000|2023-03-27 02:55:00|182173.3|181953.9|182118.7|181915.1|182174.3|181954.1|182115.1|181900.7|409
1679886000000|2023-03-27 03:00:00|182119.2|181919.1|181903.1|181630.2|182137|181965.3|181884.6|181542.6|485
1679886300000|2023-03-27 03:05:00|181928.5|181638.3|181926.1|181627.5|181949.6|181676.8|181877.6|181598.4|409
1679886600000|2023-03-27 03:10:00|181926.3|181627.7|181966.3|181672.9|181966.3|181672.9|181892.8|181614.8|281
1679886900000|2023-03-27 03:15:00|181966.5|181668.1|181942.9|181658.1|181970|181718.5|181903.1|181617.9|315
1679887200000|2023-03-27 03:20:00|181943|181658.2|181940.6|181683.4|181954.6|181683.8|181916.4|181638.5|219
1679887500000|2023-03-27 03:25:00|181941|181683.8|181944|181670.7|181954.6|181685.8|181928.2|181653.8|247
1679887800000|2023-03-27 03:30:00|181943.8|181670.9|181900.7|181642.8|181944.5|181671.5|181885.8|181630.5|271
1679888100000|2023-03-27 03:35:00|181901.1|181643.1|181691.1|181463.2|181908.2|181649|181691.1|181460.2|502
1679888400000|2023-03-27 03:40:00|181695.4|181463.1|181720.4|181495.4|181746.8|181509.3|181691.7|181460|435
1679888700000|2023-03-27 03:45:00|181719.6|181495.3|181732.7|181521|181741.7|181545.8|181654.1|181442.1|414
1679889000000|2023-03-27 03:50:00|181732.3|181520.8|181644.7|181514.7|181747.8|181528.2|181632.3|181438.2|184
1679889300000|2023-03-27 03:55:00|181645.1|181515.1|181645.3|181515.3|181650.1|181520.1|181634.8|181504.8|233
1679889600000|2023-03-27 04:00:00|181641.8|181511.8|181644.4|181514.4|181649.4|181519.4|181637.8|181507.8|113
1679889900000|2023-03-27 04:05:00|181644.8|181514.8|181642.2|181512.2|181646.5|181516.5|181635.1|181505.1|113
1679890200000|2023-03-27 04:10:00|181645.8|181515.8|181642.8|181512.8|181646.4|181516.4|181636.1|181506.1|259
1679890500000|2023-03-27 04:15:00|181642.7|181512.7|181641.3|181511.3|181649|181519|181636|181506|131
1679890800000|2023-03-27 04:20:00|181641.2|181511.2|181630.1|181500.1|181647.3|181517.3|181629.9|181499.9|217
1679891100000|2023-03-27 04:25:00|181630.2|181500.2|181630.3|181500.3|181639.1|181509.1|181625.6|181495.6|164
1679891400000|2023-03-27 04:30:00|181633|181503|181643|181513|181688|181519|181631|181469|236
1679891700000|2023-03-27 04:35:00|181643|181513|181761|181546|181769|181568|181641|181473|388
1679892000000|2023-03-27 04:40:00|181760|181545|181842|181615|181868|181617|181739|181528|461
1679892300000|2023-03-27 04:45:00|181842|181614|181843|181601|181845|181615|181822|181580|272
1679892600000|2023-03-27 04:50:00|181843|181601|181835|181599|181850|181613|181834|181580|316
1679892900000|2023-03-27 04:55:00|181835|181598|181814|181585|181853|181614|181812|181575|352
1679893200000|2023-03-27 05:00:00|181815|181586|181773|181643|181815|181646|181753|181585|299
1679893500000|2023-03-27 05:05:00|181773|181643|181859|181645|181879|181694|181773|181609|464
1679893800000|2023-03-27 05:10:00|181854|181648|181810|181680|181854|181698|181796|181646|261
1679894100000|2023-03-27 05:15:00|181810|181680|181817.9|181687.9|181825|181695|181800.3|181670.3|264
1679894400000|2023-03-27 05:20:00|181817.8|181687.8|181838.4|181708.4|181840.1|181710.1|181803.3|181673.3|367
1679894700000|2023-03-27 05:25:00|181839.8|181709.8|181835.4|181705.4|181855.1|181725.1|181822.1|181692.1|420
1679895000000|2023-03-27 05:30:00|181835.6|181705.6|181789.3|181659.3|181836|181706|181746.1|181575.7|359
1679895300000|2023-03-27 05:35:00|181789.2|181659.2|181783.9|181653.9|181803.1|181673.1|181776.2|181646.2|353
1679895600000|2023-03-27 05:40:00|181784|181654|181847.1|181717.1|181863.2|181725.2|181784|181640.9|345
1679895900000|2023-03-27 05:45:00|181846.9|181716.9|181822.3|181692.3|181847|181717|181795.4|181665.4|488
1679896200000|2023-03-27 05:50:00|181821.9|181691.9|181782.9|181652.9|181836.5|181706.5|181780.6|181631|230
1679896500000|2023-03-27 05:55:00|181782.8|181652.8|181836.4|181706.4|181848.5|181708.4|181767.1|181626|317
1679896800000|2023-03-27 06:00:00|181836.1|181706.1|182067|181937|182097.1|181967.1|181836.1|181706.1|421
1679897100000|2023-03-27 06:05:00|182066.7|181936.7|182243.6|182113.6|182258.9|182139.9|182053.2|181923.2|505
1679897400000|2023-03-27 06:10:00|182244.4|182114.4|182253.6|182163.6|182373|182283|182118.4|182028.4|508
1679897700000|2023-03-27 06:15:00|182253.5|182163.5|182297.3|182207.3|182326.1|182215|182190.4|182100.4|278
1679898000000|2023-03-27 06:20:00|182297.4|182207.4|182151.1|182061.1|182450|182347.6|182149.4|182047.1|363
1679898300000|2023-03-27 06:25:00|182151|182061|182058.4|181968.4|182181.7|182061.1|181979.9|181889.9|462
1679898600000|2023-03-27 06:30:00|182058.5|181968.5|182038.1|181948.1|182063.2|181973.2|181992.6|181902.6|451
1679898900000|2023-03-27 06:35:00|182033.4|181943.4|182061.9|181971.9|182134.7|182044.7|182025.1|181935.1|334
1679899200000|2023-03-27 06:40:00|182061.8|181971.8|182127.5|182037.5|182127.9|182037.9|181941.4|181851.4|239
1679899500000|2023-03-27 06:45:00|182127.3|182037.3|181910.9|181820.9|182129.3|182039.3|181910.8|181817|376
1679899800000|2023-03-27 06:50:00|181911|181821|181815.2|181725.2|181922.6|181832.6|181795.2|181696.6|323
1679900100000|2023-03-27 06:55:00|181816.1|181726.1|181685.8|181595.8|181823.5|181733.5|181676.9|181586.9|386
1679900400000|2023-03-27 07:00:00|181684|181594|181975.5|181885.5|181976.5|181886.5|181684|181594|516
1679900700000|2023-03-27 07:05:00|181974.8|181884.8|182002|181912|182020.9|181930.9|181827.5|181737.5|570
1679901000000|2023-03-27 07:10:00|182005.3|181915.3|182208.1|182118.1|182211.3|182121.3|181983.4|181893.4|493
1679901300000|2023-03-27 07:15:00|182208.2|182118.2|182413.6|182323.6|182492.7|182402.7|182208.2|182118.2|537
1679901600000|2023-03-27 07:20:00|182412.7|182322.7|182636.7|182546.7|182758.4|182668.4|182412|182322|488
1679901900000|2023-03-27 07:25:00|182633.6|182543.6|182734.9|182644.9|182786.8|182696.8|182627.2|182537.2|463
1679902200000|2023-03-27 07:30:00|182734.4|182644.4|182771.5|182681.5|182775|182685|182716.5|182626.5|487
1679902500000|2023-03-27 07:35:00|182771.6|182681.6|182746.6|182656.6|182771.7|182681.7|182673.6|182583.6|394
1679902800000|2023-03-27 07:40:00|182746.1|182656.1|182795|182705|182818.1|182728.1|182746.1|182656.1|329
1679903100000|2023-03-27 07:45:00|182794.7|182704.7|183045.7|182955.7|183265.5|183175.5|182793.9|182703.9|651
1679903400000|2023-03-27 07:50:00|183045.8|182955.8|183045.5|182955.5|183057.9|182967.9|182936.5|182846.5|484
1679903700000|2023-03-27 07:55:00|183047|182957|183073.4|182983.4|183230.6|183140.6|183023.4|182933.4|481
1679904000000|2023-03-27 08:00:00|183074.9|182984.9|182989.5|182899.5|183094.3|183004.3|182924.4|182834.4|500
1679904300000|2023-03-27 08:05:00|182988.2|182898.2|183030.2|182940.2|183075|182985|182958.3|182868.3|507
1679904600000|2023-03-27 08:10:00|183030.8|182940.8|182917.9|182827.9|183044.7|182954.7|182899.9|182809.9|433
1679904900000|2023-03-27 08:15:00|182925.7|182835.7|182971.2|182881.2|183001.1|182911.1|182925.7|182835.7|390
1679905200000|2023-03-27 08:20:00|182971.3|182881.3|182934.8|182844.8|182971.9|182881.9|182900.1|182810.1|394
1679905500000|2023-03-27 08:25:00|182935.4|182845.4|183054.5|182964.5|183069.7|182979.7|182920.9|182830.9|470
1679905800000|2023-03-27 08:30:00|183051.7|182961.7|182934.2|182844.2|183077|182987|182929.2|182839.2|493
1679906100000|2023-03-27 08:35:00|182938.6|182848.6|182829.5|182739.5|182976.6|182886.6|182818.1|182728.1|436
1679906400000|2023-03-27 08:40:00|182828.6|182738.6|182937.1|182847.1|182980.7|182890.7|182825.4|182735.4|376
1679906700000|2023-03-27 08:45:00|182937.7|182847.7|182812|182722|182944.9|182854.9|182687.5|182597.5|521
1679907000000|2023-03-27 08:50:00|182811.9|182721.9|182903.2|182813.2|182932.9|182842.9|182810.6|182720.6|332
1679907300000|2023-03-27 08:55:00|182905.5|182815.5|182932.1|182842.1|182935.6|182845.6|182868.9|182778.9|375
1679907600000|2023-03-27 09:00:00|182933.3|182843.3|182940.3|182850.3|182969.2|182879.2|182928.6|182838.6|346
1679907900000|2023-03-27 09:05:00|182940.2|182850.2|182945.7|182855.7|182950.5|182860.5|182926.4|182836.4|463
1679908200000|2023-03-27 09:10:00|182945.6|182855.6|183090.2|183000.2|183126.9|183036.9|182940.9|182850.9|413
1679908500000|2023-03-27 09:15:00|183099.7|183009.7|183036.8|182946.8|183166.1|183076.1|183012.4|182922.4|405
1679908800000|2023-03-27 09:20:00|183037.6|182947.6|183078.6|182988.6|183156.5|183066.5|182994.1|182904.1|364
1679909100000|2023-03-27 09:25:00|183078.3|182988.3|183122.8|183032.8|183194.8|183104.8|183038.4|182948.4|411
1679909400000|2023-03-27 09:30:00|183123.7|183033.7|183206.9|183116.9|183228.9|183138.9|183123.2|183033.2|432
1679909700000|2023-03-27 09:35:00|183207.8|183117.8|183255.9|183165.9|183286.5|183196.5|183207.8|183117.8|455
1679910000000|2023-03-27 09:40:00|183256.9|183166.9|183307.9|183217.9|183420.5|183330.5|183199.2|183109.2|481
1679910300000|2023-03-27 09:45:00|183307.7|183217.7|183374.8|183284.8|183418.8|183328.8|183254.6|183164.6|414
1679910600000|2023-03-27 09:50:00|183376.2|183286.2|183210.7|183120.7|183396.4|183306.4|183170|183080|429
1679910900000|2023-03-27 09:55:00|183210.1|183120.1|183242.6|183152.6|183254.1|183164.1|183133.5|183043.5|417
1679911200000|2023-03-27 10:00:00|183242.8|183152.8|183308.2|183218.2|183326.3|183236.3|183220.9|183130.9|389
1679911500000|2023-03-27 10:05:00|183308.8|183218.8|183301.1|183211.1|183309.1|183219.1|183262|183172|386
1679911800000|2023-03-27 10:10:00|183300.6|183210.6|183403.2|183313.2|183444.3|183354.3|183271.7|183181.7|362
1679912100000|2023-03-27 10:15:00|183403.3|183313.3|183514.4|183424.4|183520|183430|183400.9|183310.9|467
1679912400000|2023-03-27 10:20:00|183514.6|183424.6|183431.5|183341.5|183542|183452|183400.2|183310.2|419
1679912700000|2023-03-27 10:25:00|183431.6|183341.6|183347.6|183257.6|183442.2|183352.2|183345|183255|210
1679913000000|2023-03-27 10:30:00|183348.4|183258.4|183282.9|183192.9|183386.3|183296.3|183278|183188|366
1679913300000|2023-03-27 10:35:00|183283.2|183193.2|183282.2|183192.2|183302.8|183212.8|183202.4|183112.4|462
1679913600000|2023-03-27 10:40:00|183286.6|183196.6|183243.5|183153.5|183323.3|183233.3|183227.4|183137.4|367
1679913900000|2023-03-27 10:45:00|183243.7|183153.7|183192.5|183102.5|183244.6|183154.6|183171.9|183081.9|501
1679914200000|2023-03-27 10:50:00|183192.4|183102.4|183167.8|183077.8|183193.7|183103.7|183127.7|183037.7|322
1679914500000|2023-03-27 10:55:00|183167.5|183077.5|183152.3|183062.3|183203.3|183113.3|183140.6|183050.6|394
1679914800000|2023-03-27 11:00:00|183153.1|183063.1|183031.5|182941.5|183154.5|183064.5|183019|182929|535
1679915100000|2023-03-27 11:05:00|183031.4|182941.4|183009.8|182919.8|183064.8|182974.8|182999.8|182909.8|526
1679915400000|2023-03-27 11:10:00|183007.6|182917.6|182974.4|182884.4|183018.6|182928.6|182957.1|182867.1|380
1679915700000|2023-03-27 11:15:00|182977.1|182887.1|183094.2|183004.2|183108.1|183018.1|182969.9|182879.9|473
1679916000000|2023-03-27 11:20:00|183092.5|183002.5|183211.9|183121.9|183246.5|183156.5|183091.2|183001.2|428
1679916300000|2023-03-27 11:25:00|183215.2|183125.2|183356.4|183266.4|183358.3|183268.3|183209.1|183119.1|395
1679916600000|2023-03-27 11:30:00|183356.2|183266.2|183253.8|183163.8|183356.7|183266.7|183214.3|183124.3|427
1679916900000|2023-03-27 11:35:00|183255.8|183165.8|183233.9|183143.9|183271|183181|183233.8|183143.8|300
1679917200000|2023-03-27 11:40:00|183232.7|183142.7|183270.1|183180.1|183276.3|183186.3|183209.8|183119.8|323
1679917500000|2023-03-27 11:45:00|183269.9|183179.9|183218.1|183128.1|183279.2|183189.2|183180.1|183090.1|411
1679917800000|2023-03-27 11:50:00|183218.6|183128.6|183309|183219|183325.2|183235.2|183188.3|183098.3|508
1679918100000|2023-03-27 11:55:00|183307.8|183217.8|183258|183168|183366.4|183276.4|183237.1|183147.1|456
1679918400000|2023-03-27 12:00:00|183257.9|183167.9|183298.3|183208.3|183299.6|183209.6|183243.2|183153.2|445
1679918700000|2023-03-27 12:05:00|183298.4|183208.4|183263.5|183173.5|183304.1|183214.1|183256.1|183166.1|316
1679919000000|2023-03-27 12:10:00|183262.7|183172.7|183245.8|183155.8|183270.5|183180.5|183200.4|183110.4|314
1679919300000|2023-03-27 12:15:00|183245.9|183155.9|183223.3|183133.3|183284.3|183194.3|183216.4|183126.4|457
1679919600000|2023-03-27 12:20:00|183226.4|183136.4|183138.3|183048.3|183243.6|183153.6|183076.2|182986.2|440
1679919900000|2023-03-27 12:25:00|183138.5|183048.5|183067.9|182977.9|183139.6|183049.6|182997.6|182907.6|407
1679920200000|2023-03-27 12:30:00|183065.6|182975.6|182997.3|182907.3|183086.6|182996.6|182996.3|182906.3|442
1679920500000|2023-03-27 12:35:00|182997.4|182907.4|182901.3|182811.3|183016.8|182926.8|182842|182752|507
1679920800000|2023-03-27 12:40:00|182900.5|182810.5|182981|182891|182984.9|182894.9|182897.7|182807.7|514
1679921100000|2023-03-27 12:45:00|182980.6|182890.6|182963.6|182873.6|183027.8|182937.8|182938.2|182848.2|485
1679921400000|2023-03-27 12:50:00|182963.8|182873.8|183062.6|182972.6|183062.6|182972.6|182957.9|182867.9|347
1679921700000|2023-03-27 12:55:00|183080.3|182990.3|183136.9|183046.9|183182.3|183092.3|183048.2|182958.2|447
1679922000000|2023-03-27 13:00:00|183137.1|183047.1|183020.9|182930.9|183191.1|183101.1|183014.1|182924.1|388
1679922300000|2023-03-27 13:05:00|183019.8|182929.8|182881.3|182791.3|183025.2|182935.2|182881.3|182791.3|621
1679922600000|2023-03-27 13:10:00|182888.4|182798.4|182814|182724|182899.5|182809.5|182655.6|182565.6|514
1679922900000|2023-03-27 13:15:00|182815.4|182725.4|182949.6|182859.6|182970.6|182880.6|182815.4|182725.4|431
1679923200000|2023-03-27 13:20:00|182949.1|182859.1|182899.7|182809.7|182980.5|182890.5|182896.5|182806.5|367
1679923500000|2023-03-27 13:25:00|182899.8|182809.8|182862|182772|182927.7|182837.7|182815.5|182725.5|522
1679923800000|2023-03-27 13:30:00|182866.4|182776.4|182836.6|182746.6|182913.4|182823.4|182825.3|182735.3|540
1679924100000|2023-03-27 13:35:00|182837.8|182747.8|182930|182840|182966.2|182876.2|182823.4|182733.4|455
1679924400000|2023-03-27 13:40:00|182932.4|182842.4|182730.8|182640.8|182943.5|182853.5|182726.9|182636.9|590
1679924700000|2023-03-27 13:45:00|182731.2|182641.2|182870.8|182780.8|182882|182792|182723.4|182633.4|497
1679925000000|2023-03-27 13:50:00|182870.7|182780.7|182878.3|182788.3|182897.8|182807.8|182840.3|182750.3|473
1679925300000|2023-03-27 13:55:00|182877.6|182787.6|183028.9|182938.9|183028.9|182938.9|182863.4|182773.4|619
1679925600000|2023-03-27 14:00:00|183038.2|182948.2|183031.5|182941.5|183134.5|183044.5|182966.4|182876.4|497
1679925900000|2023-03-27 14:05:00|183029.7|182939.7|182844.3|182754.3|183084.1|182994.1|182842.5|182752.5|492
1679926200000|2023-03-27 14:10:00|182844.8|182754.8|182849.1|182759.1|182958.6|182868.6|182811.6|182721.6|459
1679926500000|2023-03-27 14:15:00|182853.3|182763.3|182853|182763|182927|182837|182794.8|182704.8|447
1679926800000|2023-03-27 14:20:00|182853.3|182763.3|182846.7|182756.7|182888.3|182798.3|182713.4|182623.4|530
1679927100000|2023-03-27 14:25:00|182846|182756|182917.3|182827.3|182944.4|182854.4|182836.6|182746.6|312
1679927400000|2023-03-27 14:30:00|182929.2|182839.2|182998.9|182908.9|183039.6|182949.6|182873.9|182783.9|420
1679927700000|2023-03-27 14:35:00|182999|182909|183008.2|182918.2|183021.1|182931.1|182945.7|182855.7|482
1679928000000|2023-03-27 14:40:00|182999.6|182909.6|183022.9|182932.9|183070.9|182980.9|182982.7|182892.7|522
1679928300000|2023-03-27 14:45:00|183023.1|182933.1|183066.9|182976.9|183131.6|183041.6|182993.9|182903.9|470
1679928600000|2023-03-27 14:50:00|183067|182977|183042.7|182952.7|183118.8|183028.8|182969.5|182879.5|560
1679928900000|2023-03-27 14:55:00|183043|182953|183062.3|182972.3|183155.2|183065.2|183016.4|182926.4|504
1679929200000|2023-03-27 15:00:00|183061.8|182971.8|183227.8|183137.8|183252.1|183162.1|183045.7|182955.7|508
1679929500000|2023-03-27 15:05:00|183228.1|183138.1|183249.4|183159.4|183331.9|183241.9|183196.8|183106.8|518
1679929800000|2023-03-27 15:10:00|183250.1|183160.1|183202.3|183112.3|183290.5|183200.5|183149.5|183059.5|438
1679930100000|2023-03-27 15:15:00|183202.5|183112.5|183281|183191|183330.3|183240.3|183202.5|183112.5|448
1679930400000|2023-03-27 15:20:00|183281.2|183191.2|183277.5|183187.5|183342.5|183252.5|183276.6|183186.6|336
1679930700000|2023-03-27 15:25:00|183280.4|183190.4|183325.2|183235.2|183355.9|183265.9|183279|183189|411
1679931000000|2023-03-27 15:30:00|183325|183235|183358.9|183268.9|183366.9|183276.9|183300.3|183210.3|438
1679931300000|2023-03-27 15:35:00|183359|183269|183364.5|183274.5|183369|183279|183350|183260|424
1679931600000|2023-03-27 15:40:00|183364.4|183274.4|183516.4|183426.4|183517.2|183427.2|183338.2|183248.2|372
1679931900000|2023-03-27 15:45:00|183516.8|183426.8|183466.3|183376.3|183546|183456|183445.7|183355.7|404
1679932200000|2023-03-27 15:50:00|183466.2|183376.2|183479.5|183389.5|183484.6|183394.6|183441.7|183351.7|486
1679932500000|2023-03-27 15:55:00|183480.2|183390.2|183445.5|183355.5|183481.2|183391.2|183442.3|183352.3|671
1679932800000|2023-03-27 16:00:00|183451.1|183361.1|183328.8|183238.8|183459.9|183369.9|183310.9|183220.9|591
1679933100000|2023-03-27 16:05:00|183328.4|183238.4|183329.1|183239.1|183340|183250|183302|183212|586
1679933400000|2023-03-27 16:10:00|183328.9|183238.9|183327.2|183237.2|183341.4|183251.4|183311.4|183221.4|453
1679933700000|2023-03-27 16:15:00|183327.1|183237.1|183171.8|183081.8|183327.1|183237.1|183168.4|183078.4|477
1679934000000|2023-03-27 16:20:00|183171.7|183081.7|183176.6|183086.6|183178.8|183088.8|183151.8|183061.8|574
1679934300000|2023-03-27 16:25:00|183176.5|183086.5|183168.4|183078.4|183180.3|183090.3|183151|183061|466
1679934600000|2023-03-27 16:30:00|183167.8|183077.8|183179.7|183089.7|183189.1|183099.1|183162.5|183072.5|460
1679934900000|2023-03-27 16:35:00|183179.8|183089.8|183186|183096|183188|183098|183175.5|183085.5|325
1679935200000|2023-03-27 16:40:00|183186.1|183096.1|183201|183111|183201.1|183111.1|183181.8|183091.8|241
1679935500000|2023-03-27 16:45:00|183201.2|183111.2|183437.9|183347.9|183438.2|183348.2|183193.8|183103.8|262
1679935800000|2023-03-27 16:50:00|183436.8|183346.8|183401.8|183311.8|183453.7|183363.7|183349.2|183259.2|363
1679936100000|2023-03-27 16:55:00|183401.7|183311.7|183405.8|183315.8|183423|183333|183400.7|183310.7|318
1679936400000|2023-03-27 17:00:00|183406.8|183316.8|183478.6|183388.6|183485.5|183395.5|183400.4|183310.4|278
1679936700000|2023-03-27 17:05:00|183478.7|183388.7|183504.2|183414.2|183504.2|183414.2|183464.6|183374.6|355
1679937000000|2023-03-27 17:10:00|183504.1|183414.1|183491.3|183401.3|183509.6|183419.6|183489|183399|216
1679937300000|2023-03-27 17:15:00|183491.5|183401.5|183481.9|183391.9|183497.1|183407.1|183480|183390|312
1679937600000|2023-03-27 17:20:00|183481.7|183391.7|183460.3|183370.3|183484.3|183394.3|183446.2|183356.2|273
1679937900000|2023-03-27 17:25:00|183460.2|183370.2|183438.5|183348.5|183461.8|183371.8|183436.8|183346.8|216
1679938200000|2023-03-27 17:30:00|183437.1|183347.1|183428.7|183338.7|183438|183348|183345.8|183255.8|334
1679938500000|2023-03-27 17:35:00|183429.2|183339.2|183444.6|183354.6|183448.3|183358.3|183409.9|183319.9|272
1679938800000|2023-03-27 17:40:00|183444.4|183354.4|183426.5|183336.5|183447|183357|183406.3|183316.3|318
1679939100000|2023-03-27 17:45:00|183427.3|183337.3|183408.5|183318.5|183440.6|183350.6|183405.9|183315.9|278
1679939400000|2023-03-27 17:50:00|183408.3|183318.3|183430.6|183340.6|183440.3|183350.3|183405|183315|279
1679939700000|2023-03-27 17:55:00|183431.6|183341.6|183471.4|183381.4|183483.2|183393.2|183418.8|183328.8|293
1679940000000|2023-03-27 18:00:00|183472.8|183382.8|183578.8|183488.8|183580.5|183490.5|183467.5|183377.5|473
1679940300000|2023-03-27 18:05:00|183578.7|183488.7|183567.6|183477.6|183584.6|183494.6|183559.7|183469.7|268
1679940600000|2023-03-27 18:10:00|183567.8|183477.8|183497.9|183407.9|183575.6|183485.6|183497.9|183407.9|338
1679940900000|2023-03-27 18:15:00|183498.6|183408.6|183546.9|183456.9|183553.4|183463.4|183491.1|183401.1|437
1679941200000|2023-03-27 18:20:00|183546.8|183456.8|183531.5|183441.5|183546.8|183456.8|183527.6|183437.6|262
1679941500000|2023-03-27 18:25:00|183531.2|183441.2|183544.8|183454.8|183562.9|183472.9|183508.9|183418.9|319
1679941800000|2023-03-27 18:30:00|183544.9|183454.9|183507.8|183417.8|183552.7|183462.7|183507.5|183417.5|271
1679942100000|2023-03-27 18:35:00|183507.7|183417.7|183390.9|183300.9|183507.7|183417.7|183383.9|183293.9|270
1679942400000|2023-03-27 18:40:00|183391|183301|183404.7|183314.7|183428.4|183338.4|183388.1|183298.1|187
1679942700000|2023-03-27 18:45:00|183405|183315|183320.6|183230.6|183406.5|183316.5|183286.8|183196.8|274
1679943000000|2023-03-27 18:50:00|183320.2|183230.2|183283|183193|183325.9|183235.9|183209.7|183119.7|266
1679943300000|2023-03-27 18:55:00|183286.4|183196.4|183202.4|183112.4|183326.1|183236.1|183199.9|183109.9|300
1679943600000|2023-03-27 19:00:00|183197.8|183107.8|183228.8|183138.8|183229.8|183139.8|183175.7|183085.7|394
1679943900000|2023-03-27 19:05:00|183229.3|183139.3|183222.9|183132.9|183234.7|183144.7|183211.2|183121.2|244
1679944200000|2023-03-27 19:10:00|183222.6|183132.6|183243.3|183113.3|183247.7|183132.6|183216.3|183094.9|477
1679944500000|2023-03-27 19:15:00|183244|183114|183227.1|183137.1|183246.4|183139.7|183213|183113.3|302
1679944800000|2023-03-27 19:20:00|183227.2|183137.2|183195.9|183105.9|183263.1|183151.8|183193.8|183079|395
1679945100000|2023-03-27 19:25:00|183195.8|183105.8|183200.6|183110.6|183209.7|183119.7|183181.5|183091.5|226
1679945400000|2023-03-27 19:30:00|183200.7|183110.7|183206.6|183116.6|183219.7|183129.7|183194.4|183104.4|190
1679945700000|2023-03-27 19:35:00|183206.7|183116.7|183193.6|183103.6|183206.7|183116.7|183184.6|183094.6|236
1679946000000|2023-03-27 19:40:00|183197.3|183107.3|183188.4|183098.4|183197.7|183107.7|183176.2|183086.2|268
1679946300000|2023-03-27 19:45:00|183188.3|183098.3|183179.9|183089.9|183218.8|183128.8|183175.2|183085.2|268
1679946600000|2023-03-27 19:50:00|183180|183090|183231.5|183141.5|183279.8|183189.8|183180|183090|355
1679946900000|2023-03-27 19:55:00|183231.6|183141.6|183238|183148|183249.3|183159.3|183221.2|183131.2|395
1679947200000|2023-03-27 20:00:00|183229.9|183139.9|183171|183081|183233.2|183143.2|183170.9|183080.9|152
1679947500000|2023-03-27 20:05:00|183170.9|183080.9|183191.4|183061.4|183195.4|183082.9|183127.8|183023|199
1679947800000|2023-03-27 20:10:00|183189|183059|183157.3|183027.3|183193.9|183063.9|183147.5|183017.5|118
1679948100000|2023-03-27 20:15:00|183157.5|183027.5|183134.4|183044.4|183162.6|183056.6|183134.4|183025.9|123
1679948400000|2023-03-27 20:20:00|183140.1|183050.1|183178.3|183048.3|183178.3|183055.8|183135.1|183027.1|37
1679948700000|2023-03-27 20:25:00|183172|183042|183173.5|183043.5|183179|183049|183164.6|183034.6|43
1679949000000|2023-03-27 20:30:00|183174|183044|183221.2|183091.2|183245.2|183115.2|183162.1|183032.1|86
1679949300000|2023-03-27 20:35:00|183217.8|183087.8|183231.7|183101.7|183239.9|183109.9|183214.4|183084.4|41
1679949600000|2023-03-27 20:40:00|183226.1|183096.1|183212.6|183082.6|183272.7|183096.1|183120|182990|104
1679949900000|2023-03-27 20:45:00|183211.6|183081.6|183209.3|183079.3|183227.1|183097.1|183206.4|183076.4|44
1679950200000|2023-03-27 20:50:00|183210.6|183080.6|183214|183084|183215.2|183085.2|183198.3|183068.3|35
1679950500000|2023-03-27 20:55:00|183240.4|183027.5|183283.3|182941.3|183352.5|183070.5|183194|182863.7|310
1679950800000|2023-03-27 21:00:00|183317.9|182975.9|183455.6|183113.6|183455.6|183113.6|183317.9|182975.9|19
1679951100000|2023-03-27 21:05:00|183581.5|183239.5|183581.5|183239.5|183581.5|183239.5|183581.5|183239.5|1
1679953200000|2023-03-27 21:40:00|183520|183178|183569.5|183227.5|183573.9|183231.9|183520|183178|6
1679953500000|2023-03-27 21:45:00|183542.4|183200.4|183542.3|183200.3|183542.4|183200.4|183542.3|183200.3|2
1679953800000|2023-03-27 21:50:00|183540.6|183198.6|183522.5|183180.5|183540.6|183198.6|183522.5|183180.5|9
1679954100000|2023-03-27 21:55:00|183482.6|183140.6|183532.3|183190.3|183537.1|183195.1|183439.7|183097.7|54
1679954400000|2023-03-27 22:00:00|183427.8|183085.8|183374.4|183032.4|183456.8|183114.8|183373.5|183031.5|120
1679954700000|2023-03-27 22:05:00|183374.2|183032.2|183363.9|183021.9|183431.2|183089.2|183351|183009|88
1679955000000|2023-03-27 22:10:00|183362.9|183020.9|183361.3|183019.3|183381.4|183039.4|183353.6|183011.6|74
1679955300000|2023-03-27 22:15:00|183360.2|183018.2|183377.1|183035.1|183420|183078|183360.2|183018.2|78
1679955600000|2023-03-27 22:20:00|183377.3|183035.3|183361.6|183019.6|183419|183077|183360.3|183018.3|65
1679955900000|2023-03-27 22:25:00|183360.6|183018.6|183399.3|183057.3|183419.3|183077.3|183359.5|183017.5|48
1679956200000|2023-03-27 22:30:00|183399.6|183057.6|183391.6|183049.6|183410.7|183068.7|183376.4|183034.4|65
1679956500000|2023-03-27 22:35:00|183377.7|183035.7|183370.3|183028.3|183396.5|183054.5|183339.7|182997.7|86
1679956800000|2023-03-27 22:40:00|183396.5|183054.5|183395.2|183053.2|183413.2|183071.2|183355|183013|86
1679957100000|2023-03-27 22:45:00|183395.3|183053.3|183366.1|183024.1|183411.7|183069.7|183366.1|183024.1|69
1679957400000|2023-03-27 22:50:00|183365|183023|183393.2|183051.2|183410.6|183068.6|183363.3|183021.3|93
1679957700000|2023-03-27 22:55:00|183392.4|183050.4|183377.9|183035.9|183410.8|183068.8|183365|183023|42
1679958000000|2023-03-27 23:00:00|183396.8|183054.8|183275.8|183022.9|183396.8|183054.8|183258|182927.6|262
1679958300000|2023-03-27 23:05:00|183275.7|183023.1|183290.8|183014.7|183304.5|183051.9|183256.1|183000.7|149
1679958600000|2023-03-27 23:10:00|183290.6|183014.5|183257.2|183031.7|183295.8|183039|183257.2|183006.9|192
1679958900000|2023-03-27 23:15:00|183275.4|183025.6|183204|182991.7|183297.8|183032.8|183154.4|182949.5|253
1679959200000|2023-03-27 23:20:00|183204.2|182991.8|183191.8|182969.4|183204.3|183022.9|183128.2|182961.3|128
1679959500000|2023-03-27 23:25:00|183191.9|182969.5|183192.6|182970.4|183194.8|183013|183135.5|182963.1|145
1679959800000|2023-03-27 23:30:00|183191.2|182970|183198.1|182978.1|183198.1|183012.3|183130.3|182958.1|211
1679960100000|2023-03-27 23:35:00|183197.9|182977.8|183196|182990.8|183213|183031.6|183140.3|182966.6|158
1679960400000|2023-03-27 23:40:00|183160.4|182991.1|183155|183025|183214.7|183120.2|183148.9|182972.8|164
1679960700000|2023-03-27 23:45:00|183155.1|183025.1|183152.3|183022.3|183191.5|183027.2|183148.5|182969|73
1679961000000|2023-03-27 23:50:00|183152.7|183022.7|183152.4|183022.4|183203.4|183024|183147.3|182961.1|106
1679961300000|2023-03-27 23:55:00|183153.1|183023.1|183200.4|182978.8|183205.3|183025|183152.6|182971|96
1679961600000|2023-03-28 00:00:00|183203.6|182971.1|183145|183015|183203.6|183025.5|183144.9|182963.5|197
1679961900000|2023-03-28 00:05:00|183141.8|183011.8|182994.3|182864.3|183180.3|183012.9|182988.5|182830.2|389
1679962200000|2023-03-28 00:10:00|182993.9|182863.9|182875.2|182660.6|183033.4|182874.9|182815.7|182631.8|470
1679962500000|2023-03-28 00:15:00|182875.6|182659.8|182894.1|182764.1|182970.1|182785.5|182870.5|182659.6|474
1679962800000|2023-03-28 00:20:00|182894|182764|182911.7|182781.7|183013.5|182832.1|182893.9|182763.9|382
1679963100000|2023-03-28 00:25:00|182911.6|182781.6|182933.8|182803.8|182948.5|182818.5|182911.6|182781.6|388
1679963400000|2023-03-28 00:30:00|182933.6|182803.6|182922.2|182792.2|182935.7|182805.7|182919|182789|412
1679963700000|2023-03-28 00:35:00|182922.5|182792.5|182918.6|182788.6|182932.4|182802.4|182914.3|182784.3|464
1679964000000|2023-03-28 00:40:00|182918.8|182788.8|182888.1|182758.1|182919.6|182789.6|182877|182747|531
1679964300000|2023-03-28 00:45:00|182887.9|182757.9|182847.5|182717.5|182887.9|182757.9|182841.5|182711.5|451
1679964600000|2023-03-28 00:50:00|182847.4|182717.4|182869.7|182739.7|182895.7|182765.7|182823.6|182693.6|564
1679964900000|2023-03-28 00:55:00|182866|182736|182809.4|182679.4|182869|182739|182809.4|182679.4|378
1679965200000|2023-03-28 01:00:00|182809.3|182679.3|182765.1|182635.1|182814.4|182684.4|182763.8|182633.8|526
1679965500000|2023-03-28 01:05:00|182765|182635|182710.1|182580.1|182781.4|182651.4|182694.6|182564.6|544
1679965800000|2023-03-28 01:10:00|182710|182580|182791.3|182661.3|182791.5|182661.5|182704.8|182574.8|334
1679966100000|2023-03-28 01:15:00|182791.1|182661.1|182666.5|182536.5|182791.1|182661.1|182656.3|182526.3|505
1679966400000|2023-03-28 01:20:00|182666.4|182536.4|182818.6|182688.6|182829.7|182699.7|182662.1|182532.1|397
1679966700000|2023-03-28 01:25:00|182821.3|182691.3|182667.9|182577.9|182821.3|182691.3|182654.3|182561.5|272
1679967000000|2023-03-28 01:30:00|182668.2|182578.2|182603|182473|182673.7|182583.7|182586.4|182456.4|366
1679967300000|2023-03-28 01:35:00|182602.9|182472.9|182603.3|182473.3|182612.2|182482.2|182599.7|182469.7|394
1679967600000|2023-03-28 01:40:00|182603.4|182473.4|182603.3|182473.3|182630.9|182500.9|182603|182473|551
1679967900000|2023-03-28 01:45:00|182603.1|182473.1|182596.6|182466.6|182608.2|182478.2|182553|182423|304
1679968200000|2023-03-28 01:50:00|182596.4|182466.4|182596.6|182466.6|182613.6|182483.6|182584.4|182454.4|381
1679968500000|2023-03-28 01:55:00|182597.4|182467.4|182585|182455|182607.6|182477.6|182578.6|182448.6|292
1679968800000|2023-03-28 02:00:00|182585.1|182455.1|182601|182471|182607.4|182477.4|182584.8|182454.8|381
1679969100000|2023-03-28 02:05:00|182600.9|182470.9|182636.8|182506.8|182636.8|182506.8|182558.2|182428.2|340
1679969400000|2023-03-28 02:10:00|182636.7|182506.7|182577.3|182447.3|182637.3|182507.3|182555.1|182425.1|294
1679969700000|2023-03-28 02:15:00|182577.4|182447.4|182577.1|182447.1|182580.2|182450.2|182551.6|182421.6|338
1679970000000|2023-03-28 02:20:00|182577.2|182447.2|182617.3|182487.3|182620|182490|182576.7|182446.7|209
1679970300000|2023-03-28 02:25:00|182617.4|182487.4|182561.1|182431.1|182657.6|182527.6|182553.1|182423.1|293
1679970600000|2023-03-28 02:30:00|182561.3|182431.3|182494.7|182364.7|182581.9|182451.9|182475|182345|429
1679970900000|2023-03-28 02:35:00|182494.6|182364.6|182508.7|182378.7|182525.4|182395.4|182494.6|182364.6|315
1679971200000|2023-03-28 02:40:00|182508.6|182378.6|182555.5|182425.5|182564.5|182434.5|182508.6|182378.6|239
1679971500000|2023-03-28 02:45:00|182555.4|182425.4|182518|182388|182556.2|182426.2|182517.6|182387.6|257
1679971800000|2023-03-28 02:50:00|182517.9|182387.9|182494.9|182364.9|182539.3|182409.3|182478.9|182348.9|317
1679972100000|2023-03-28 02:55:00|182495|182365|182565.3|182435.3|182579.5|182449.5|182495|182365|383
1679972400000|2023-03-28 03:00:00|182566.8|182436.8|182510.9|182380.9|182566.8|182436.8|182494.4|182364.4|362
1679972700000|2023-03-28 03:05:00|182510.8|182380.8|182487.5|182357.5|182523.9|182393.9|182485|182355|375
1679973000000|2023-03-28 03:10:00|182487.6|182357.6|182494.3|182364.3|182498.5|182368.5|182473.2|182343.2|393
1679973300000|2023-03-28 03:15:00|182494.4|182364.4|182469.1|182339.1|182494.7|182364.7|182444.4|182314.4|341
1679973600000|2023-03-28 03:20:00|182469.5|182339.5|182490|182360|182564.4|182434.4|182464.6|182334.6|373
1679973900000|2023-03-28 03:25:00|182490.2|182360.2|182422|182292|182495.9|182365.9|182422|182292|279
1679974200000|2023-03-28 03:30:00|182421.2|182291.2|182429.4|182299.4|182432.9|182302.9|182420.7|182290.7|371
1679974500000|2023-03-28 03:35:00|182429.5|182299.5|182435.6|182305.6|182435.7|182305.7|182419.9|182289.9|390
1679974800000|2023-03-28 03:40:00|182435.5|182305.5|182461.9|182331.9|182468.1|182338.1|182425.6|182295.6|235
1679975100000|2023-03-28 03:45:00|182466.5|182336.5|182536.7|182406.7|182540.7|182410.7|182461.7|182331.7|246
1679975400000|2023-03-28 03:50:00|182537.2|182407.2|182511.7|182381.7|182555.6|182425.6|182506.9|182376.9|304
1679975700000|2023-03-28 03:55:00|182512.9|182382.9|182514|182384|182518.6|182388.6|182506.3|182376.3|187
1679976000000|2023-03-28 04:00:00|182510.5|182380.5|182520.3|182390.3|182522.2|182392.2|182495.2|182365.2|400
1679976300000|2023-03-28 04:05:00|182520.8|182390.8|182533.8|182403.8|182542.7|182412.7|182517.3|182387.3|214
1679976600000|2023-03-28 04:10:00|182533.7|182403.7|182526.3|182396.3|182535.2|182405.2|182518|182388|265
1679976900000|2023-03-28 04:15:00|182526.2|182396.2|182539.2|182409.2|182543.5|182413.5|182516.2|182386.2|459
1679977200000|2023-03-28 04:20:00|182539.3|182409.3|182529|182399|182542.8|182412.8|182519.2|182389.2|444
1679977500000|2023-03-28 04:25:00|182528.8|182398.8|182525|182395|182547.6|182417.6|182513.3|182383.3|512
1679977800000|2023-03-28 04:30:00|182532.7|182402.7|182542.5|182412.5|182557.1|182427.1|182529.8|182399.8|376
1679978100000|2023-03-28 04:35:00|182542.4|182412.4|182525.4|182395.4|182546.5|182416.5|182520.8|182390.8|477
1679978400000|2023-03-28 04:40:00|182525.2|182395.2|182527.3|182397.3|182545.2|182415.2|182518.6|182388.6|433
1679978700000|2023-03-28 04:45:00|182527.2|182397.2|182537.8|182407.8|182550|182420|182527.2|182397.2|373
1679979000000|2023-03-28 04:50:00|182537.7|182407.7|182546.6|182416.6|182550.6|182420.6|182517.4|182387.4|366
1679979300000|2023-03-28 04:55:00|182546.8|182416.8|182629|182499|182632.8|182502.8|182539.4|182409.4|278
1679979600000|2023-03-28 05:00:00|182628.9|182498.9|182649.7|182519.7|182670.6|182540.6|182625.9|182495.9|367
1679979900000|2023-03-28 05:05:00|182650.1|182520.1|182598|182468|182650.1|182520.1|182582.7|182452.7|302
1679980200000|2023-03-28 05:10:00|182598.5|182468.5|182562.5|182432.5|182601.5|182492.2|182562.1|182432.1|291
1679980500000|2023-03-28 05:15:00|182562.3|182432.3|182568.1|182438.1|182572.3|182442.3|182543.7|182413.7|248
1679980800000|2023-03-28 05:20:00|182567.9|182437.9|182615.1|182485.1|182617.1|182487.1|182560.9|182430.9|274
1679981100000|2023-03-28 05:25:00|182614.7|182484.7|182603.9|182473.9|182617.3|182487.3|182599.9|182469.9|321
1679981400000|2023-03-28 05:30:00|182605|182475|182586.4|182456.4|182610.2|182480.2|182576.1|182446.1|311
1679981700000|2023-03-28 05:35:00|182586.2|182456.2|182604.4|182474.4|182604.4|182474.4|182566.8|182436.8|293
1679982000000|2023-03-28 05:40:00|182604.2|182474.2|182467.6|182337.6|182607|182477|182467.5|182337.5|237
1679982300000|2023-03-28 05:45:00|182467.8|182337.8|182494.5|182364.5|182496.3|182366.3|182420.3|182295.4|260
1679982600000|2023-03-28 05:50:00|182494.3|182364.3|182506.3|182376.3|182508.6|182378.6|182491|182361|206
1679982900000|2023-03-28 05:55:00|182506.2|182376.2|182547.4|182417.4|182579.5|182449.5|182503.7|182373.7|550
1679983200000|2023-03-28 06:00:00|182543.8|182413.8|182599.9|182509.9|182630.2|182540.2|182539.8|182413.8|304
1679983500000|2023-03-28 06:05:00|182600|182510|182516.8|182426.8|182601.3|182511.3|182477.4|182387.4|315
1679983800000|2023-03-28 06:10:00|182516.9|182426.9|182620.7|182530.7|182648.5|182558.5|182478.8|182388.8|377
1679984100000|2023-03-28 06:15:00|182621|182531|182621.7|182531.7|182654.9|182564.9|182616.4|182526.4|186
1679984400000|2023-03-28 06:20:00|182642.1|182552.1|182675.3|182585.3|182678.1|182588.1|182602.9|182512.9|280
1679984700000|2023-03-28 06:25:00|182674.5|182584.5|182818|182728|182851.2|182761.2|182633.7|182543.7|399
1679985000000|2023-03-28 06:30:00|182821.9|182731.9|182970.2|182880.2|182977.8|182887.8|182803.1|182713.1|500
1679985300000|2023-03-28 06:35:00|182971.6|182881.6|183005.2|182915.2|183088.6|182998.6|182943.7|182853.7|339
1679985600000|2023-03-28 06:40:00|183004.4|182914.4|183023.5|182933.5|183026.9|182936.9|182875.5|182785.5|402
1679985900000|2023-03-28 06:45:00|183023.6|182933.6|182973|182883|183046.7|182956.7|182901.1|182811.1|379
1679986200000|2023-03-28 06:50:00|182972.9|182882.9|182923.9|182833.9|182973|182883|182885|182795|368
1679986500000|2023-03-28 06:55:00|182925|182835|183065.9|182975.9|183067.6|182977.6|182890.1|182800.1|377
1679986800000|2023-03-28 07:00:00|183089.1|182999.1|183170.8|183080.8|183295.4|183165.4|182971|182881|505
1679987100000|2023-03-28 07:05:00|183171.2|183081.2|182918.6|182828.6|183220.6|183130.6|182906.2|182816.2|575
1679987400000|2023-03-28 07:10:00|182920.6|182830.6|182912.1|182822.1|183005.8|182915.8|182898.5|182808.5|584
1679987700000|2023-03-28 07:15:00|182912.5|182822.5|183002.9|182912.9|183022.5|182932.5|182874.8|182784.8|502
1679988000000|2023-03-28 07:20:00|183003|182913|182840.3|182750.3|183053.7|182963.7|182818.6|182728.6|429
1679988300000|2023-03-28 07:25:00|182840.2|182750.2|182671.1|182581.1|182856.5|182766.5|182647|182557|520
1679988600000|2023-03-28 07:30:00|182670.5|182580.5|182489.7|182399.7|182701.2|182599.8|182466.4|182376.4|521
1679988900000|2023-03-28 07:35:00|182487.8|182397.8|182427.3|182337.3|182487.8|182397.8|182367.9|182277.9|472
1679989200000|2023-03-28 07:40:00|182430.8|182340.8|182467.9|182377.9|182515|182425|182427.7|182337.7|466
1679989500000|2023-03-28 07:45:00|182467.6|182377.6|182505.7|182415.7|182512.3|182422.3|182417|182327|440
1679989800000|2023-03-28 07:50:00|182506|182416|182507|182417|182617|182527|182504.8|182414.8|482
1679990100000|2023-03-28 07:55:00|182506.9|182416.9|182659.1|182569.1|182679.9|182589.9|182477.5|182387.5|504
1679990400000|2023-03-28 08:00:00|182668.4|182578.4|182700.3|182610.3|182708.7|182618.7|182603.8|182513.8|602
1679990700000|2023-03-28 08:05:00|182700.2|182610.2|182682.5|182592.5|182862.3|182772.3|182668.9|182578.9|457
1679991000000|2023-03-28 08:10:00|182674.8|182584.8|182795.6|182705.6|182796.9|182706.9|182662.6|182572.6|343
1679991300000|2023-03-28 08:15:00|182795.4|182705.4|182898.4|182808.4|182911.4|182821.4|182749.1|182659.1|446
1679991600000|2023-03-28 08:20:00|182898.6|182808.6|182898.7|182808.7|182921.1|182831.1|182879.6|182789.6|404
1679991900000|2023-03-28 08:25:00|182898.1|182808.1|182880.6|182790.6|182927.1|182837.1|182843.4|182753.4|427
1679992200000|2023-03-28 08:30:00|182880.9|182790.9|182763.5|182673.5|182880.9|182790.9|182755.9|182665.9|484
1679992500000|2023-03-28 08:35:00|182763.3|182673.3|182812.1|182722.1|182824.8|182734.8|182762|182672|390
1679992800000|2023-03-28 08:40:00|182812.3|182722.3|182760.3|182670.3|182852|182762|182750.3|182660.3|562
1679993100000|2023-03-28 08:45:00|182760.5|182670.5|182831.8|182741.8|182837.2|182747.2|182755.6|182665.6|475
1679993400000|2023-03-28 08:50:00|182831.9|182741.9|182869.7|182779.7|182881.9|182791.9|182831.2|182741.2|625
1679993700000|2023-03-28 08:55:00|182869.5|182779.5|182926.6|182836.6|182989.8|182899.8|182869.4|182779.4|403
1679994000000|2023-03-28 09:00:00|182926.7|182836.7|182884.6|182794.6|182931.8|182841.8|182815.1|182725.1|437
1679994300000|2023-03-28 09:05:00|182884.8|182794.8|183002.1|182912.1|183002.7|182912.7|182858.6|182768.6|315
1679994600000|2023-03-28 09:10:00|183004|182914|182947.3|182857.3|183055.8|182965.8|182941.4|182851.4|428
1679994900000|2023-03-28 09:15:00|182947.2|182857.2|182829.2|182739.2|182957.3|182867.3|182809.5|182719.5|501
1679995200000|2023-03-28 09:20:00|182832.7|182742.7|182770.9|182680.9|182853.2|182763.2|182726.4|182636.4|404
1679995500000|2023-03-28 09:25:00|182771|182681|182646.4|182556.4|182782.9|182692.9|182613.3|182523.3|389
1679995800000|2023-03-28 09:30:00|182645.6|182555.6|182615.4|182525.4|182724.6|182634.6|182615.4|182525.4|413
1679996100000|2023-03-28 09:35:00|182615|182525|182680.5|182590.5|182714.2|182624.2|182599.3|182509.3|242
1679996400000|2023-03-28 09:40:00|182682.6|182592.6|182770.4|182680.4|182771.9|182681.9|182644.4|182554.4|363
1679996700000|2023-03-28 09:45:00|182770.3|182680.3|182708.7|182618.7|182777.3|182687.3|182681.5|182591.5|313
1679997000000|2023-03-28 09:50:00|182708.5|182618.5|182658.2|182568.2|182708.5|182618.5|182658.2|182568.2|241
1679997300000|2023-03-28 09:55:00|182664.7|182574.7|182695.5|182605.5|182712.5|182622.5|182606.6|182516.6|454
1679997600000|2023-03-28 10:00:00|182695.3|182605.3|182773.9|182683.9|182778.7|182688.7|182695.3|182605.3|395
1679997900000|2023-03-28 10:05:00|182774.1|182684.1|182597|182507|182785.2|182695.2|182596.7|182506.7|260
1679998200000|2023-03-28 10:10:00|182597.1|182507.1|182467.3|182377.3|182604.4|182514.4|182454.2|182364.2|321
1679998500000|2023-03-28 10:15:00|182468|182378|182334.6|182244.6|182483.1|182393.1|182312.5|182222.5|321
1679998800000|2023-03-28 10:20:00|182334.5|182244.5|182353.4|182263.4|182372.1|182282.1|182290.8|182200.8|273
1679999100000|2023-03-28 10:25:00|182353.5|182263.5|182393.8|182303.8|182396.4|182306.4|182287.7|182197.7|328
1679999400000|2023-03-28 10:30:00|182393.5|182303.5|182408.3|182318.3|182419|182329|182337.4|182247.4|332
1679999700000|2023-03-28 10:35:00|182409.3|182319.3|182386.4|182296.4|182419|182329|182373.4|182283.4|304
1680000000000|2023-03-28 10:40:00|182386.3|182296.3|182490|182400|182490.9|182400.9|182386.3|182296.3|236
1680000300000|2023-03-28 10:45:00|182490.2|182400.2|182370.6|182280.6|182490.6|182400.6|182368|182278|229
1680000600000|2023-03-28 10:50:00|182370.7|182280.7|182470.2|182380.2|182483.9|182393.9|182368|182278|242
1680000900000|2023-03-28 10:55:00|182468|182378|182223.6|182133.6|182471.3|182381.3|182223.6|182133.6|391
1680001200000|2023-03-28 11:00:00|182225.8|182135.8|182038.4|181948.4|182229.3|182139.3|181995.1|181905.1|464
1680001500000|2023-03-28 11:05:00|182038.1|181948.1|182023.4|181933.4|182053.6|181963.6|181957.9|181867.9|419
1680001800000|2023-03-28 11:10:00|182024.8|181934.8|182075.5|181985.5|182076.8|181986.8|181995.6|181905.6|242
1680002100000|2023-03-28 11:15:00|182073.8|181983.8|181967.8|181877.8|182103.9|182013.9|181934.3|181844.3|468
1680002400000|2023-03-28 11:20:00|181968|181878|181947.6|181857.6|181989.8|181899.8|181920.8|181830.8|394
1680002700000|2023-03-28 11:25:00|181946.7|181856.7|181950.6|181860.6|182006|181916|181936.5|181846.5|270
1680003000000|2023-03-28 11:30:00|181950.4|181860.4|181895.6|181805.6|181960.2|181870.2|181875.7|181785.7|290
1680003300000|2023-03-28 11:35:00|181895.5|181805.5|181965.8|181875.8|182017|181927|181843.6|181753.6|457
1680003600000|2023-03-28 11:40:00|181963.3|181873.3|182039.3|181949.3|182047.5|181957.5|181957.1|181867.1|301
1680003900000|2023-03-28 11:45:00|182039.1|181949.1|181988.7|181898.7|182082.2|181992.2|181958.4|181868.4|501
1680004200000|2023-03-28 11:50:00|181988.6|181898.6|181850.7|181760.7|181988.6|181898.6|181808.9|181718.9|377
1680004500000|2023-03-28 11:55:00|181850.8|181760.8|181847.6|181757.6|181884.4|181794.4|181814.2|181724.2|392
1680004800000|2023-03-28 12:00:00|181847.7|181757.7|181957.4|181867.4|181984.8|181894.8|181846.9|181756.9|338
1680005100000|2023-03-28 12:05:00|181957.5|181867.5|181787.6|181697.6|181980|181890|181775.1|181685.1|349
1680005400000|2023-03-28 12:10:00|181787.7|181697.7|181787|181697|181883.8|181793.8|181749.5|181659.5|466
1680005700000|2023-03-28 12:15:00|181783.3|181693.3|181770.5|181680.5|181787.2|181697.2|181721.8|181631.8|394
1680006000000|2023-03-28 12:20:00|181769.5|181679.5|181886.8|181796.8|181891.9|181801.9|181725.7|181635.7|527
1680006300000|2023-03-28 12:25:00|181888.6|181798.6|182002.4|181912.4|182005.4|181915.4|181882.5|181792.5|510
1680006600000|2023-03-28 12:30:00|182002.6|181912.6|181910.9|181820.9|182002.6|181912.6|181864.2|181774.2|685
1680006900000|2023-03-28 12:35:00|181911.8|181821.8|181855.9|181765.9|181987.2|181897.2|181854.9|181764.9|688
1680007200000|2023-03-28 12:40:00|181856.3|181766.3|182120.4|182030.4|182128.2|182038.2|181854.6|181764.6|593
1680007500000|2023-03-28 12:45:00|182120.3|182030.3|182186.9|182096.9|182195.1|182105.1|182108.1|182018.1|559
1680007800000|2023-03-28 12:50:00|182186.8|182096.8|182263.2|182173.2|182266.7|182176.7|182045.1|181955.1|648
1680008100000|2023-03-28 12:55:00|182265.8|182175.8|182151.1|182061.1|182267.1|182177.1|182077.8|181987.8|500
1680008400000|2023-03-28 13:00:00|182149.4|182059.4|182152.8|182062.8|182229.5|182139.5|182147.9|182057.9|492
1680008700000|2023-03-28 13:05:00|182151.8|182061.8|181966.7|181876.7|182170.5|182080.5|181962.6|181872.6|524
1680009000000|2023-03-28 13:10:00|181964|181874|181988.5|181898.5|182008.2|181918.2|181925.9|181835.9|497
1680009300000|2023-03-28 13:15:00|181988.6|181898.6|181797.9|181707.9|181988.6|181898.6|181732.3|181642.3|563
1680009600000|2023-03-28 13:20:00|181797.8|181707.8|181960.7|181870.7|181967.6|181877.6|181797.1|181707.1|621
1680009900000|2023-03-28 13:25:00|181960.5|181870.5|181910.9|181820.9|182014.2|181924.2|181900.2|181810.2|551
1680010200000|2023-03-28 13:30:00|181910.2|181820.2|181790.5|181700.5|181939.9|181849.9|181784|181694|659
1680010500000|2023-03-28 13:35:00|181789.7|181699.7|181676.8|181586.8|181889.2|181799.2|181661.2|181571.2|579
1680010800000|2023-03-28 13:40:00|181677.2|181587.2|181576.9|181486.9|181691.6|181601.6|181560|181470|547
1680011100000|2023-03-28 13:45:00|181576.8|181486.8|181654.2|181564.2|181726.1|181636.1|181575.6|181485.6|768
1680011400000|2023-03-28 13:50:00|181652.6|181562.6|181535.8|181445.8|181665.3|181575.3|181504.6|181414.6|644
1680011700000|2023-03-28 13:55:00|181535.4|181445.4|181711.6|181581.6|181711.6|181585.9|181523.5|181433.5|642
1680012000000|2023-03-28 14:00:00|181713.2|181583.2|181835.8|181745.8|181860.4|181770.4|181690.2|181563.5|721
1680012300000|2023-03-28 14:05:00|181833.8|181743.8|181902.8|181812.8|182022.5|181932.5|181833.7|181743.7|453
1680012600000|2023-03-28 14:10:00|181902.4|181812.4|181874.9|181784.9|181903.4|181813.4|181790.5|181700.5|504
1680012900000|2023-03-28 14:15:00|181874.8|181784.8|181925|181835|181941.1|181851.1|181853.7|181763.7|617
1680013200000|2023-03-28 14:20:00|181925.2|181835.2|181881.8|181791.8|181985.5|181895.5|181813|181723|621
1680013500000|2023-03-28 14:25:00|181903.3|181813.3|181880.1|181790.1|181923.5|181833.5|181855.1|181765.1|643
1680013800000|2023-03-28 14:30:00|181880.5|181790.5|182101.1|182011.1|182117.5|182027.5|181872.1|181782.1|708
1680014100000|2023-03-28 14:35:00|182100.9|182010.9|182092.3|182002.3|182104.4|182014.4|182013.8|181923.8|580
1680014400000|2023-03-28 14:40:00|182092.2|182002.2|182110.7|182020.7|182122.5|182032.5|182028.8|181938.8|606
1680014700000|2023-03-28 14:45:00|182110.9|182020.9|181933.9|181843.9|182110.9|182020.9|181924.6|181834.6|773
1680015000000|2023-03-28 14:50:00|181934|181844|181868.6|181778.6|181935.2|181845.2|181776.4|181686.4|690
1680015300000|2023-03-28 14:55:00|181859.4|181769.4|181777.2|181687.2|181892.7|181802.7|181712.1|181622.1|692
1680015600000|2023-03-28 15:00:00|181778.2|181688.2|181706.8|181616.8|181790.9|181700.9|181666.8|181576.8|583
1680015900000|2023-03-28 15:05:00|181706.5|181616.5|181765.2|181675.2|181769|181679|181681|181591|545
1680016200000|2023-03-28 15:10:00|181765.1|181675.1|181692.7|181602.7|181771.5|181681.5|181672.4|181582.4|459
1680016500000|2023-03-28 15:15:00|181692.6|181602.6|181594.8|181504.8|181693.4|181603.4|181564.9|181474.9|521
1680016800000|2023-03-28 15:20:00|181594.9|181504.9|181592.5|181502.5|181702.6|181612.6|181584.5|181494.5|700
1680017100000|2023-03-28 15:25:00|181591.5|181501.5|181601.5|181511.5|181652.7|181562.7|181589.2|181499.2|639
1680017400000|2023-03-28 15:30:00|181600.3|181510.3|181595.3|181505.3|181614.8|181524.8|181587.5|181497.5|713
1680017700000|2023-03-28 15:35:00|181594.9|181504.9|181503.7|181413.7|181599.6|181509.6|181488.4|181398.4|710
1680018000000|2023-03-28 15:40:00|181503.5|181413.5|181540.4|181450.4|181549.6|181459.6|181503.2|181413.2|434
1680018300000|2023-03-28 15:45:00|181540.6|181450.6|181564.8|181474.8|181571.6|181481.6|181519.4|181429.4|302
1680018600000|2023-03-28 15:50:00|181564.3|181474.3|181582.1|181492.1|181591|181501|181531.4|181441.4|351
1680018900000|2023-03-28 15:55:00|181582.2|181492.2|181607.3|181517.3|181608.3|181518.3|181582.2|181492.2|205
1680019200000|2023-03-28 16:00:00|181606.9|181516.9|181683.3|181593.3|181691.5|181601.5|181598.9|181508.9|492
1680019500000|2023-03-28 16:05:00|181683.4|181593.4|181727.3|181637.3|181728.8|181638.8|181664.3|181574.3|647
1680019800000|2023-03-28 16:10:00|181727.2|181637.2|181748.1|181658.1|181754.4|181664.4|181712.8|181622.8|580
1680020100000|2023-03-28 16:15:00|181749.1|181659.1|181733.4|181643.4|181752.9|181662.9|181728.9|181638.9|429
1680020400000|2023-03-28 16:20:00|181733.5|181643.5|181738.7|181648.7|181743.1|181653.1|181730.1|181640.1|290
1680020700000|2023-03-28 16:25:00|181737.9|181647.9|181746.8|181656.8|181752|181662|181734.5|181644.5|739
1680021000000|2023-03-28 16:30:00|181745.9|181655.9|181748.7|181658.7|181751.4|181661.4|181736.6|181646.6|642
1680021300000|2023-03-28 16:35:00|181748.8|181658.8|181737.3|181647.3|181755.5|181665.5|181737|181647|442
1680021600000|2023-03-28 16:40:00|181737.4|181647.4|181744.9|181654.9|181750.1|181660.1|181734.9|181644.9|487
1680021900000|2023-03-28 16:45:00|181744.8|181654.8|181793|181703|181817.3|181727.3|181740.8|181650.8|438
1680022200000|2023-03-28 16:50:00|181793.1|181703.1|181719.7|181629.7|181793.4|181703.4|181671.4|181581.4|471
1680022500000|2023-03-28 16:55:00|181720|181630|181679.5|181589.5|181721.4|181631.4|181646|181556|534
1680022800000|2023-03-28 17:00:00|181679.6|181589.6|181654.9|181564.9|181709.4|181619.4|181638.7|181548.7|446
1680023100000|2023-03-28 17:05:00|181654.7|181564.7|181786.4|181696.4|181787.2|181697.2|181652.3|181562.3|550
1680023400000|2023-03-28 17:10:00|181786.6|181696.6|181749.7|181659.7|181791.9|181701.9|181749.4|181659.4|425
1680023700000|2023-03-28 17:15:00|181749.6|181659.6|181702|181612|181761.1|181671.1|181693.1|181603.1|234
1680024000000|2023-03-28 17:20:00|181697.6|181607.6|181721.1|181631.1|181723.9|181633.9|181629.8|181539.8|512
1680024300000|2023-03-28 17:25:00|181720.7|181630.7|181687.6|181597.6|181721.1|181631.1|181682.9|181592.9|311
1680024600000|2023-03-28 17:30:00|181687.7|181597.7|181818.9|181728.9|181820.2|181730.2|181686.4|181596.4|424
1680024900000|2023-03-28 17:35:00|181818.3|181728.3|181801.8|181711.8|181835.1|181745.1|181797.4|181707.4|326
1680025200000|2023-03-28 17:40:00|181801.9|181711.9|181835.4|181745.4|181890.9|181800.9|181801.9|181711.9|471
1680025500000|2023-03-28 17:45:00|181835.3|181745.3|181813.1|181723.1|181842.2|181752.2|181810|181720|586
1680025800000|2023-03-28 17:50:00|181813|181723|181815.8|181725.8|181819.7|181729.7|181797.5|181707.5|413
1680026100000|2023-03-28 17:55:00|181814.4|181724.4|181821.8|181731.8|181826.3|181736.3|181800.4|181710.4|402
1680026400000|2023-03-28 18:00:00|181823.4|181733.4|181875.7|181785.7|181907.8|181817.8|181823.4|181733.4|442
1680026700000|2023-03-28 18:05:00|181875.4|181785.4|181770.3|181680.3|181875.7|181785.7|181767.8|181677.8|367
1680027000000|2023-03-28 18:10:00|181770.9|181680.9|181783.8|181693.8|181784.5|181694.5|181767.6|181677.6|263
1680027300000|2023-03-28 18:15:00|181783.5|181693.5|181798.3|181708.3|181803.8|181713.8|181772.6|181682.6|268
1680027600000|2023-03-28 18:20:00|181798.8|181708.8|181772.7|181682.7|181799.7|181709.7|181744.4|181654.4|439
1680027900000|2023-03-28 18:25:00|181772.6|181682.6|181776.5|181686.5|181788.1|181698.1|181767.4|181677.4|458
1680028200000|2023-03-28 18:30:00|181776.6|181686.6|181777.4|181687.4|181821|181731|181770.1|181680.1|598
1680028500000|2023-03-28 18:35:00|181776.7|181686.7|181783.6|181693.6|181783.7|181693.7|181766.7|181676.7|423
1680028800000|2023-03-28 18:40:00|181783.9|181693.9|181716.4|181626.4|181787.4|181697.4|181708.9|181618.9|391
1680029100000|2023-03-28 18:45:00|181715|181625|181730.2|181640.2|181730.6|181640.6|181689.9|181599.9|302
1680029400000|2023-03-28 18:50:00|181729.6|181639.6|181819.2|181729.2|181825.3|181735.3|181728|181638|358
1680029700000|2023-03-28 18:55:00|181819.3|181729.3|181833.4|181743.4|181861.8|181771.8|181759.5|181669.5|610
1680030000000|2023-03-28 19:00:00|181814.4|181724.4|181753.4|181663.4|181814.4|181724.4|181725.6|181635.6|468
1680030300000|2023-03-28 19:05:00|181753.2|181663.2|181751.7|181661.7|181759.7|181669.7|181749.2|181659.2|191
1680030600000|2023-03-28 19:10:00|181751.1|181661.1|181727.1|181637.1|181759|181669|181712.6|181622.6|235
1680030900000|2023-03-28 19:15:00|181727|181637|181725|181635|181751.9|181661.9|181710.9|181620.9|280
1680031200000|2023-03-28 19:20:00|181724.7|181634.7|181715.3|181625.3|181739.3|181634.7|181709|181596|169
1680031500000|2023-03-28 19:25:00|181715.5|181625.5|181710.9|181620.9|181722|181632|181710.9|181620.9|158
1680031800000|2023-03-28 19:30:00|181711.3|181621.3|181747|181617|181752|181662|181711.1|181611.9|259
1680032100000|2023-03-28 19:35:00|181746.9|181616.9|181745.4|181615.4|181748.3|181618.3|181740.7|181610.7|160
1680032400000|2023-03-28 19:40:00|181745.2|181615.2|181737.8|181607.8|181761.7|181631.7|181737.7|181607.7|179
1680032700000|2023-03-28 19:45:00|181738.1|181608.1|181655.2|181525.2|181738.6|181608.6|181595.1|181465.1|300
1680033000000|2023-03-28 19:50:00|181655.1|181525.1|181629.7|181499.7|181658.4|181528.4|181549.4|181419.4|471
1680033300000|2023-03-28 19:55:00|181629.8|181499.8|181569.4|181479.4|181629.8|181499.8|181564.8|181465.7|437
1680033600000|2023-03-28 20:00:00|181570.2|181480.2|181609.5|181479.5|181610.3|181489|181554|181446.3|298
1680033900000|2023-03-28 20:05:00|181609.4|181479.4|181644.3|181514.3|181660.7|181535.3|181601.3|181471.3|199
1680034200000|2023-03-28 20:10:00|181643.9|181513.9|181634.6|181504.6|181649|181537|181618.1|181504.6|90
1680034500000|2023-03-28 20:15:00|181636.4|181506.4|181630|181540|181647.5|181554.4|181612.7|181503.8|107
1680034800000|2023-03-28 20:20:00|181630.1|181540.1|181626.2|181536.2|181633.1|181543.1|181611.5|181521.5|77
1680035100000|2023-03-28 20:25:00|181625.9|181535.9|181630.7|181500.7|181651.4|181541.6|181625.6|181496.8|79
1680035400000|2023-03-28 20:30:00|181629|181499|181637.1|181507.1|181652.9|181522.9|181629|181499|52
1680035700000|2023-03-28 20:35:00|181637|181507|181632.5|181502.5|181657.6|181527.6|181630.9|181500.9|86
1680036000000|2023-03-28 20:40:00|181632.4|181502.4|181635.5|181505.5|181651.1|181521.1|181600.5|181494.9|378
1680036300000|2023-03-28 20:45:00|181636.9|181506.9|181606.5|181476.5|181636.9|181506.9|181559.3|181429.3|137
1680036600000|2023-03-28 20:50:00|181605.9|181475.9|181639.4|181509.4|181679.5|181509.7|181579.9|181449.9|57
1680036900000|2023-03-28 20:55:00|181687.2|181472.3|181649.3|181307.3|181709.7|181474|181587.8|181245.8|370
1680037200000|2023-03-28 21:00:00|181658|181316|181697.4|181355.4|181699.9|181357.9|181657.8|181315.8|5
1680037800000|2023-03-28 21:10:00|181646|181304|181646|181304|181646|181304|181646|181304|1
1680038400000|2023-03-28 21:20:00|181683.2|181341.2|181683.4|181341.4|181683.4|181341.4|181683.2|181341.2|2
1680038700000|2023-03-28 21:25:00|181684.6|181342.6|181683.6|181341.6|181684.6|181342.6|181683.6|181341.6|2
1680039000000|2023-03-28 21:30:00|181683.2|181341.2|181697|181355|181711.6|181369.6|181683.2|181341.2|35
1680039300000|2023-03-28 21:35:00|181708.9|181366.9|181737.9|181395.9|181737.9|181395.9|181708.9|181366.9|9
1680039600000|2023-03-28 21:40:00|181717.4|181375.4|181731.9|181389.9|181732.3|181390.3|181717.4|181375.4|13
1680039900000|2023-03-28 21:45:00|181720.7|181378.7|181742.3|181400.3|181742.3|181400.3|181718.5|181376.5|20
1680040200000|2023-03-28 21:50:00|181716.6|181374.6|181708.4|181366.4|181716.6|181374.6|181707.8|181365.8|7
1680040500000|2023-03-28 21:55:00|181710.1|181368.1|181696.3|181354.3|181714.2|181372.2|181687.2|181345.2|34
1680040800000|2023-03-28 22:00:00|181717.5|181375.5|181690.8|181348.8|181729.6|181387.6|181677.8|181335.8|167
1680041100000|2023-03-28 22:05:00|181701.3|181359.3|181721.7|181379.7|181727.5|181385.5|181670.1|181328.1|67
1680041400000|2023-03-28 22:10:00|181722.2|181380.2|181700.9|181358.9|181723.9|181381.9|181665.4|181323.4|76
1680041700000|2023-03-28 22:15:00|181700.7|181358.7|181708.2|181366.2|181710.5|181368.5|181664.4|181322.4|94
1680042000000|2023-03-28 22:20:00|181667.7|181325.7|181738.6|181396.6|181739.2|181397.2|181666.1|181324.1|41
1680042300000|2023-03-28 22:25:00|181712.8|181370.8|181707.9|181365.9|181746.9|181404.9|181672.5|181330.5|129
1680042600000|2023-03-28 22:30:00|181707.8|181365.8|181741.8|181399.8|181741.9|181399.9|181667.8|181325.8|105
1680042900000|2023-03-28 22:35:00|181741.9|181399.9|181721.7|181379.7|181754.2|181412.2|181717.3|181375.3|121
1680043200000|2023-03-28 22:40:00|181721.8|181379.8|181740|181398|181752.5|181410.5|181688.7|181346.7|60
1680043500000|2023-03-28 22:45:00|181739.9|181397.9|181712.1|181370.1|181741.4|181399.4|181698.2|181356.2|96
1680043800000|2023-03-28 22:50:00|181711.7|181369.7|181741.3|181399.3|181742.1|181400.1|181671.7|181329.7|92
1680044100000|2023-03-28 22:55:00|181741|181399|181739|181397|181742.5|181400.5|181671.5|181329.5|84
1680044400000|2023-03-28 23:00:00|181721.2|181379.2|181707.2|181365.2|181781.9|181439.9|181633.1|181291.1|216
1680044700000|2023-03-28 23:05:00|181661.1|181319.1|181654|181312|181662.3|181361.4|181624.2|181282.2|328
1680045000000|2023-03-28 23:10:00|181654.2|181312.2|181624.9|181376.4|181658.6|181377.6|181622|181304.6|166
1680045300000|2023-03-28 23:15:00|181642.6|181315|181631.5|181326.4|181653.3|181378.5|181622.8|181304.8|110
1680045600000|2023-03-28 23:20:00|181631.7|181326.6|181585.2|181340.9|181654.6|181376.3|181565.8|181294.8|160
1680045900000|2023-03-28 23:25:00|181580.6|181341.2|181559.1|181316.1|181583.1|181405.9|181533.5|181283.4|203
1680046200000|2023-03-28 23:30:00|181559.5|181318.3|181565|181338.3|181584.4|181379.9|181508.6|181306.7|157
1680046500000|2023-03-28 23:35:00|181561.7|181334.1|181602.2|181345.3|181603.2|181392.9|181517.1|181289.4|291
1680046800000|2023-03-28 23:40:00|181602.1|181345.4|181683.2|181411|181707.7|181426.9|181601.7|181322.5|462
1680047100000|2023-03-28 23:45:00|181683|181410.8|181682.9|181413.5|181706.8|181414.5|181650|181387.7|536
1680047400000|2023-03-28 23:50:00|181682.7|181413.8|181673.8|181414.8|181713.2|181452.7|181667.9|181396.4|449
1680047700000|2023-03-28 23:55:00|181673.6|181414.7|181725.2|181411.9|181758.6|181431.4|181670.8|181410.3|434
1680048000000|2023-03-29 00:00:00|181726.5|181407|181525.8|181292.4|181730.1|181465.4|181479.8|181214.2|695
1680048300000|2023-03-29 00:05:00|181525.9|181292.5|181580.2|181350.1|181587.7|181361.1|181525.9|181275|503
1680048600000|2023-03-29 00:10:00|181580.1|181349.9|181515.1|181269.1|181580.4|181399.1|181496|181263.1|537
1680048900000|2023-03-29 00:15:00|181515|181268.9|181571.3|181332.9|181575.8|181350.7|181502.9|181257.9|672
1680049200000|2023-03-29 00:20:00|181571.5|181332.8|181581.3|181363.6|181593.9|181368.7|181568.3|181327|637
1680049500000|2023-03-29 00:25:00|181577.6|181361.6|181566.4|181302.4|181634.9|181378.1|181554.8|181298.7|545
1680049800000|2023-03-29 00:30:00|181566.1|181302.2|181679.8|181446.1|181832.5|181533.2|181566.1|181302|649
1680050100000|2023-03-29 00:35:00|181679.6|181445.9|181800.2|181587.1|181821.2|181587.4|181675.6|181445.9|473
1680050400000|2023-03-29 00:40:00|181799.7|181587.5|181760.9|181523.3|181851.7|181687.5|181747.9|181523|532
1680050700000|2023-03-29 00:45:00|181761.1|181523.5|181738.7|181507.5|181761.1|181567.4|181693.8|181480.7|371
1680051000000|2023-03-29 00:50:00|181736.5|181507.3|181737.2|181516.5|181767.8|181579.3|181691|181503.7|442
1680051300000|2023-03-29 00:55:00|181737|181514.3|181726.6|181497.2|181764.5|181594.7|181695.4|181494.9|382
1680051600000|2023-03-29 01:00:00|181732.1|181503.9|181669.9|181539.9|181737.2|181539.9|181649.2|181480.4|411
1680051900000|2023-03-29 01:05:00|181675.3|181545.3|181781.1|181572.6|181787|181603|181674.6|181498.8|478
1680052200000|2023-03-29 01:10:00|181781.4|181572.8|181788.2|181561.6|181788.6|181625.5|181743.6|181549.8|341
1680052500000|2023-03-29 01:15:00|181788.6|181561.7|181773.1|181560.5|181799.4|181620.5|181722.1|181538|546
1680052800000|2023-03-29 01:20:00|181773|181560.6|181726.7|181596.7|181781.8|181615.9|181720.8|181535.7|440
1680053100000|2023-03-29 01:25:00|181726.6|181596.6|181699.2|181569.2|181790.5|181616.2|181689.3|181558.8|464
1680053400000|2023-03-29 01:30:00|181699|181569|181698.8|181568.8|181716.8|181586.8|181694.8|181564.8|657
1680053700000|2023-03-29 01:35:00|181698.6|181568.6|181742.1|181612.1|181776.4|181646.4|181698.6|181568.6|381
1680054000000|2023-03-29 01:40:00|181742.2|181612.2|181987|181766.5|181987.7|181799.2|181721.5|181584.7|420
1680054300000|2023-03-29 01:45:00|181984|181766.3|181947.9|181817.9|182020.1|181835.9|181937.3|181766.3|389
1680054600000|2023-03-29 01:50:00|181947.1|181817.1|181913.6|181783.6|181947.1|181817.1|181910.6|181780.6|305
1680054900000|2023-03-29 01:55:00|181913.5|181783.5|181861.5|181731.5|181927.3|181792.6|181861.2|181703.9|252
1680055200000|2023-03-29 02:00:00|181862.1|181732.1|181844.8|181714.8|181933.9|181742.9|181826.5|181665.1|397
1680055500000|2023-03-29 02:05:00|181844.6|181714.6|181750.8|181532.7|181844.7|181714.7|181679.1|181483|766
1680055800000|2023-03-29 02:10:00|181751|181532.8|181771.4|181565.1|181780.3|181569.3|181744.7|181515.9|550
1680056100000|2023-03-29 02:15:00|181771.3|181565|181666.9|181536.9|181772.5|181565|181643.7|181473.9|536
1680056400000|2023-03-29 02:20:00|181667|181537|181681.8|181551.8|181681.9|181551.9|181660.4|181530.4|360
1680056700000|2023-03-29 02:25:00|181681.5|181551.5|181660.9|181530.9|181682.7|181552.7|181657.5|181527.5|433
1680057000000|2023-03-29 02:30:00|181661.1|181531.1|181680.6|181550.6|181683.8|181553.8|181659.5|181529.5|443
1680057300000|2023-03-29 02:35:00|181680.2|181550.2|181672.6|181542.6|181682.8|181552.8|181664.9|181534.9|437
1680057600000|2023-03-29 02:40:00|181672.5|181542.5|181652.1|181522.1|181672.5|181542.5|181643.8|181513.8|280
1680057900000|2023-03-29 02:45:00|181652.4|181522.4|181642|181512|181654.7|181524.7|181640.5|181510.5|343
1680058200000|2023-03-29 02:50:00|181642.1|181512.1|181660.3|181530.3|181660.5|181530.5|181636.2|181506.2|322
1680058500000|2023-03-29 02:55:00|181660.5|181530.5|181714.6|181584.6|181765.9|181602.4|181651.7|181521.7|357
1680058800000|2023-03-29 03:00:00|181714.5|181584.5|181721|181521|181755.4|181597.8|181685.4|181521|311
1680059100000|2023-03-29 03:05:00|181685.6|181555.6|181718.9|181588.9|181752.7|181591.3|181679.7|181519.3|332
1680059400000|2023-03-29 03:10:00|181719|181589|181710.7|181580.7|181756.9|181590.3|181704.4|181546|332
1680059700000|2023-03-29 03:15:00|181710.9|181580.9|181730.1|181600.1|181740.5|181610.5|181709.8|181579.8|204
1680060000000|2023-03-29 03:20:00|181729.1|181599.1|181902.2|181772.2|181941.3|181777.5|181724.9|181594.9|400
1680060300000|2023-03-29 03:25:00|181906.5|181776.5|181936.5|181806.5|181952|181811.2|181894.3|181742.3|186
1680060600000|2023-03-29 03:30:00|181936.4|181806.4|181944.4|181814.4|181949.6|181819.6|181932.5|181802.5|203
1680060900000|2023-03-29 03:35:00|181944.5|181814.5|181938.1|181808.1|181949|181819|181935.8|181805.8|146
1680061200000|2023-03-29 03:40:00|181937.9|181807.9|181937.9|181807.9|181946.2|181816.2|181937|181807|119
1680061500000|2023-03-29 03:45:00|181937.5|181807.5|181928.2|181798.2|181942.3|181812.3|181918.5|181788.5|180
1680061800000|2023-03-29 03:50:00|181928.3|181798.3|181979.8|181849.8|181994.2|181864.2|181924.9|181794.9|210
1680062100000|2023-03-29 03:55:00|181980.1|181850.1|181971.1|181841.1|181995.3|181865.3|181971|181841|137
1680062400000|2023-03-29 04:00:00|181980.2|181850.2|181995.3|181865.3|182001|181871|181980.2|181850.2|194
1680062700000|2023-03-29 04:05:00|181995.2|181865.2|181981|181851|182002.7|181872.7|181981|181851|236
1680063000000|2023-03-29 04:10:00|181981.1|181851.1|181866.5|181736.5|181990.5|181860.5|181864.3|181734.3|251
1680063300000|2023-03-29 04:15:00|181866.6|181736.6|181635.2|181505.2|181869.3|181739.3|181629.5|181445.9|409
1680063600000|2023-03-29 04:20:00|181635.1|181505.1|181629.5|181499.5|181639.5|181509.5|181623.4|181493.4|395
1680063900000|2023-03-29 04:25:00|181629.1|181499.1|181629|181499|181650|181520|181624|181494|337
1680064200000|2023-03-29 04:30:00|181629.2|181499.2|181529.3|181399.3|181629.2|181499.2|181507.3|181377.3|484
1680064500000|2023-03-29 04:35:00|181529.4|181399.4|181651.6|181521.6|181651.6|181521.6|181523.5|181393.5|409
1680064800000|2023-03-29 04:40:00|181651.2|181521.2|181653.3|181523.3|181653.3|181523.3|181638.4|181508.4|218
1680065100000|2023-03-29 04:45:00|181653|181523|181749|181619|181772.8|181642.8|181652.9|181522.9|311
1680065400000|2023-03-29 04:50:00|181749.3|181619.3|181747.4|181617.4|181768.5|181638.5|181745.7|181615.7|391
1680065700000|2023-03-29 04:55:00|181747.5|181617.5|181760.8|181630.8|181763.1|181633.1|181747.2|181617.2|290
1680066000000|2023-03-29 05:00:00|181760.7|181630.7|181765.8|181635.8|181768.8|181638.8|181738.6|181608.6|312
1680066300000|2023-03-29 05:05:00|181765.5|181635.5|181865.3|181735.3|181871.8|181741.8|181765.5|181635.5|395
1680066600000|2023-03-29 05:10:00|181865|181735|181902.2|181772.2|181932.4|181802.4|181863.8|181733.8|389
1680066900000|2023-03-29 05:15:00|181902.9|181772.9|181913.5|181783.5|181930|181800|181901.1|181771.1|387
1680067200000|2023-03-29 05:20:00|181926.3|181796.3|181886.8|181756.8|181931.3|181801.3|181881.3|181751.3|357
1680067500000|2023-03-29 05:25:00|181889|181759|181976.1|181846.1|181977|181847|181879.9|181749.9|387
1680067800000|2023-03-29 05:30:00|181975.3|181845.3|181899.7|181769.7|181975.3|181845.3|181897.1|181767.1|528
1680068100000|2023-03-29 05:35:00|181900.9|181770.9|181805.9|181675.9|181900.9|181770.9|181733.7|181603.7|600
1680068400000|2023-03-29 05:40:00|181806|181676|181808.9|181678.9|181816.3|181686.3|181796.1|181666.1|693
1680068700000|2023-03-29 05:45:00|181809|181679|181797.1|181667.1|181816.3|181686.3|181790.4|181660.4|496
1680069000000|2023-03-29 05:50:00|181794.7|181664.7|181803|181673|181815.7|181685.7|181790.3|181660.3|630
1680069300000|2023-03-29 05:55:00|181803.1|181673.1|181868|181738|181973.5|181820.5|181794.9|181664.9|653
1680069600000|2023-03-29 06:00:00|181873.3|181743.3|181922.3|181792.3|181963|181833|181853.2|181734|586
1680069900000|2023-03-29 06:05:00|181922.4|181792.4|181889|181799|182001.3|181911.3|181881|181781.8|462
1680070200000|2023-03-29 06:10:00|181887.6|181797.6|181929.3|181799.3|181953.2|181824.9|181748|181618|536
1680070500000|2023-03-29 06:15:00|181931.3|181801.3|181984.3|181894.3|181991|181901|181912.4|181801.3|460
1680070800000|2023-03-29 06:20:00|181984.2|181894.2|182039.6|181949.6|182117.9|182027.9|181982.2|181892.2|368
1680071100000|2023-03-29 06:25:00|182039.7|181949.7|181989.2|181899.2|182112.9|182022.9|181923.8|181833.8|387
1680071400000|2023-03-29 06:30:00|181989.5|181899.5|181950.3|181860.3|182023.1|181933.1|181948.8|181858.8|359
1680071700000|2023-03-29 06:35:00|181949.7|181859.7|182069.4|181979.4|182085.4|181995.4|181941.9|181851.9|302
1680072000000|2023-03-29 06:40:00|182068.6|181978.6|181949.9|181859.9|182069.4|181979.4|181930.1|181840.1|269
1680072300000|2023-03-29 06:45:00|181949.3|181859.3|182027.2|181937.2|182028.2|181938.2|181931.7|181841.7|462
1680072600000|2023-03-29 06:50:00|182026.9|181936.9|181973.6|181883.6|182026.9|181936.9|181962.9|181872.9|289
1680072900000|2023-03-29 06:55:00|181974.5|181884.5|182033.6|181943.6|182036.8|181946.8|181968|181878|385
1680073200000|2023-03-29 07:00:00|182030.5|181940.5|182013.2|181923.2|182057.8|181967.8|182008.3|181918.3|482
1680073500000|2023-03-29 07:05:00|182012.8|181922.8|181944.2|181854.2|182036.1|181946.1|181941.6|181851.6|424
1680073800000|2023-03-29 07:10:00|181944.9|181854.9|181809.8|181719.8|181948.3|181858.3|181787.2|181697.2|452
1680074100000|2023-03-29 07:15:00|181809.5|181719.5|181769.8|181679.8|181809.5|181719.5|181656.5|181566.5|391
1680074400000|2023-03-29 07:20:00|181769.4|181679.4|181735.3|181645.3|181784.5|181694.5|181698|181608|323
1680074700000|2023-03-29 07:25:00|181732.9|181642.9|181651.1|181561.1|181734.9|181644.9|181561.3|181471.3|441
1680075000000|2023-03-29 07:30:00|181650.6|181560.6|181483.2|181393.2|181701.8|181611.8|181455.9|181365.9|534
1680075300000|2023-03-29 07:35:00|181483.3|181393.3|181540.5|181450.5|181593.6|181503.6|181471.6|181381.6|354
1680075600000|2023-03-29 07:40:00|181540.4|181450.4|181632.6|181542.6|181685.8|181595.8|181521.6|181431.6|361
1680075900000|2023-03-29 07:45:00|181632.3|181542.3|181677.1|181587.1|181692|181602|181619.7|181529.7|256
1680076200000|2023-03-29 07:50:00|181677.9|181587.9|181705.9|181615.9|181721.2|181631.2|181645.8|181555.8|424
1680076500000|2023-03-29 07:55:00|181704.8|181614.8|181706.4|181616.4|181725.4|181635.4|181660.5|181570.5|373
1680076800000|2023-03-29 08:00:00|181708.9|181618.9|181709.5|181619.5|181722.1|181632.1|181624.1|181534.1|553
1680077100000|2023-03-29 08:05:00|181707.3|181617.3|181651.9|181561.9|181725.4|181635.4|181625.3|181535.3|514
1680077400000|2023-03-29 08:10:00|181652.5|181562.5|181559.7|181469.7|181652.5|181562.5|181559.6|181469.6|586
1680077700000|2023-03-29 08:15:00|181557.1|181467.1|181481.9|181391.9|181569.9|181479.9|181464.2|181374.2|504
1680078000000|2023-03-29 08:20:00|181481.1|181391.1|181479.1|181389.1|181543.2|181453.2|181445.5|181355.5|596
1680078300000|2023-03-29 08:25:00|181479|181389|181517.5|181427.5|181533|181443|181467.4|181377.4|501
1680078600000|2023-03-29 08:30:00|181513.4|181423.4|181515|181425|181600.6|181510.6|181460.4|181370.4|664
1680078900000|2023-03-29 08:35:00|181515.2|181425.2|181451.1|181361.1|181519.7|181429.7|181441.6|181351.6|525
1680079200000|2023-03-29 08:40:00|181451|181361|181410.1|181320.1|181473.1|181383.1|181407.8|181317.8|616
1680079500000|2023-03-29 08:45:00|181410|181320|181418.6|181328.6|181450.3|181360.3|181380.1|181290.1|485
1680079800000|2023-03-29 08:50:00|181424.7|181334.7|181590.9|181500.9|181655.2|181565.2|181386.3|181296.3|491
1680080100000|2023-03-29 08:55:00|181590.5|181500.5|181590.8|181500.8|181607.4|181517.4|181528|181438|421
1680080400000|2023-03-29 09:00:00|181590.9|181500.9|181673.9|181583.9|181674.6|181584.6|181580.5|181490.5|483
1680080700000|2023-03-29 09:05:00|181673.8|181583.8|181622.9|181532.9|181699|181609|181598.7|181508.7|455
1680081000000|2023-03-29 09:10:00|181623|181533|181550.6|181460.6|181635|181545|181533.6|181443.6|517
1680081300000|2023-03-29 09:15:00|181550.7|181460.7|181385.1|181295.1|181552.8|181462.8|181366.1|181276.1|641
1680081600000|2023-03-29 09:20:00|181384.7|181294.7|181268.6|181178.6|181398.9|181308.9|181221.1|181131.1|440
1680081900000|2023-03-29 09:25:00|181268.5|181178.5|181083.4|180993.4|181270.6|181180.6|181015.2|180925.2|586
1680082200000|2023-03-29 09:30:00|181084|180994|181121.8|181031.8|181130.2|181040.2|180877.9|180787.9|763
1680082500000|2023-03-29 09:35:00|181122.1|181032.1|181219.6|181129.6|181253.1|181163.1|181111.9|181021.9|591
1680082800000|2023-03-29 09:40:00|181217.5|181127.5|181239.8|181149.8|181281.7|181191.7|181193.7|181103.7|569
1680083100000|2023-03-29 09:45:00|181239.7|181149.7|181287.5|181197.5|181299.2|181209.2|181237.4|181147.4|368
1680083400000|2023-03-29 09:50:00|181286.6|181196.6|181323.9|181233.9|181367.2|181277.2|181276.2|181186.2|314
1680083700000|2023-03-29 09:55:00|181324.8|181234.8|181196.2|181106.2|181327.3|181237.3|181077|180987|521
1680084000000|2023-03-29 10:00:00|181197.4|181107.4|181281.7|181191.7|181506.7|181416.7|181197.4|181107.4|625
1680084300000|2023-03-29 10:05:00|181281.6|181191.6|181270.8|181180.8|181303.8|181213.8|181252.3|181162.3|439
1680084600000|2023-03-29 10:10:00|181272|181182|181136.4|181046.4|181274.2|181184.2|181136.4|181046.4|464
1680084900000|2023-03-29 10:15:00|181135.9|181045.9|181133.4|181043.4|181216.4|181126.4|181131.1|181041.1|446
1680085200000|2023-03-29 10:20:00|181155.4|181065.4|181167.1|181077.1|181210.3|181120.3|181144.5|181054.5|340
1680085500000|2023-03-29 10:25:00|181166.7|181076.7|181193.5|181103.5|181228|181138|181161.7|181071.7|523
1680085800000|2023-03-29 10:30:00|181193.4|181103.4|181275.2|181185.2|181281|181191|181179.5|181089.5|309
1680086100000|2023-03-29 10:35:00|181275.3|181185.3|181279.5|181189.5|181370.5|181280.5|181273.9|181183.9|419
1680086400000|2023-03-29 10:40:00|181279.6|181189.6|181275.3|181185.3|181291.1|181201.1|181271.9|181181.9|354
1680086700000|2023-03-29 10:45:00|181275.1|181185.1|181152.5|181062.5|181316.1|181226.1|181150|181060|499
1680087000000|2023-03-29 10:50:00|181153.1|181063.1|181207.7|181117.7|181226.7|181136.7|181120.1|181030.1|491
1680087300000|2023-03-29 10:55:00|181207.6|181117.6|181104.4|181014.4|181217.5|181127.5|181093.2|181003.2|625
1680087600000|2023-03-29 11:00:00|181104.3|181014.3|181162.8|181072.8|181164.1|181074.1|181099.8|181009.8|424
1680087900000|2023-03-29 11:05:00|181162.7|181072.7|181128.9|181038.9|181162.9|181072.9|181078.1|180988.1|424
1680088200000|2023-03-29 11:10:00|181129.2|181039.2|181134.4|181044.4|181144.4|181054.4|181124.8|181034.8|400
1680088500000|2023-03-29 11:15:00|181133.4|181043.4|181092.8|181002.8|181137.3|181047.3|181074.1|180984.1|350
1680088800000|2023-03-29 11:20:00|181092.9|181002.9|181105.7|181015.7|181195.2|181105.2|181092.7|181002.7|353
1680089100000|2023-03-29 11:25:00|181106.1|181016.1|181191.5|181101.5|181215|181125|181105.9|181015.9|304
1680089400000|2023-03-29 11:30:00|181191.3|181101.3|181221.3|181131.3|181224.7|181134.7|181127.5|181037.5|432
1680089700000|2023-03-29 11:35:00|181221.6|181131.6|181365|181275|181397.7|181307.7|181221.6|181131.6|544
1680090000000|2023-03-29 11:40:00|181362.4|181272.4|181183.1|181093.1|181371.7|181281.7|181172.4|181082.4|396
1680090300000|2023-03-29 11:45:00|181183.3|181093.3|181220.7|181130.7|181226.6|181136.6|181180.1|181090.1|240
1680090600000|2023-03-29 11:50:00|181222.1|181132.1|181263.6|181173.6|181263.6|181173.6|181199.7|181109.7|297
1680090900000|2023-03-29 11:55:00|181263.5|181173.5|181387.4|181297.4|181388.3|181298.3|181233|181143|465
1680091200000|2023-03-29 12:00:00|181393.4|181303.4|181265.3|181175.3|181417.1|181327.1|181261|181171|683
1680091500000|2023-03-29 12:05:00|181265.4|181175.4|181227.1|181137.1|181356.9|181266.9|181225.2|181135.2|637
1680091800000|2023-03-29 12:10:00|181227.2|181137.2|181199.1|181109.1|181243.7|181153.7|181180.7|181090.7|510
1680092100000|2023-03-29 12:15:00|181198.7|181108.7|181390.7|181300.7|181425.3|181335.3|181190.3|181100.3|559
1680092400000|2023-03-29 12:20:00|181391.5|181301.5|181428.5|181338.5|181432.6|181342.6|181314|181224|566
1680092700000|2023-03-29 12:25:00|181429.2|181339.2|181261.7|181171.7|181502.1|181412.1|181236.6|181146.6|652
1680093000000|2023-03-29 12:30:00|181260.9|181170.9|181179|181089|181308.3|181218.3|181152.6|181062.6|497
1680093300000|2023-03-29 12:35:00|181179.5|181089.5|181316.8|181226.8|181360.5|181270.5|181178|181088|466
1680093600000|2023-03-29 12:40:00|181318|181228|181426.3|181336.3|181430|181340|181318|181228|548
1680093900000|2023-03-29 12:45:00|181426.5|181336.5|181375.2|181285.2|181426.5|181336.5|181355.5|181265.5|500
1680094200000|2023-03-29 12:50:00|181374.9|181284.9|181315.5|181225.5|181379.2|181289.2|181274.2|181184.2|614
1680094500000|2023-03-29 12:55:00|181315.4|181225.4|181167.4|181077.4|181322.6|181232.6|181158.5|181068.5|494
1680094800000|2023-03-29 13:00:00|181166.4|181076.4|181129.8|181039.8|181166.4|181076.4|181077.4|180987.4|442
1680095100000|2023-03-29 13:05:00|181129.9|181039.9|181084.7|180994.7|181129.9|181039.9|181067.9|180977.9|553
1680095400000|2023-03-29 13:10:00|181084.9|180994.9|181177.9|181087.9|181186.9|181096.9|181081.7|180991.7|540
1680095700000|2023-03-29 13:15:00|181177.8|181087.8|181221.6|181131.6|181299.7|181209.7|181176.7|181086.7|673
1680096000000|2023-03-29 13:20:00|181221.5|181131.5|181430.4|181340.4|181447.8|181357.8|181221.5|181131.5|623
1680096300000|2023-03-29 13:25:00|181430.5|181340.5|181265.2|181175.2|181430.6|181340.6|181258.5|181168.5|592
1680096600000|2023-03-29 13:30:00|181266.6|181176.6|181357.5|181267.5|181376.1|181286.1|181266.6|181176.6|635
1680096900000|2023-03-29 13:35:00|181358.1|181268.1|181304.5|181214.5|181383|181293|181288.9|181198.9|582
1680097200000|2023-03-29 13:40:00|181296.3|181206.3|181190.8|181100.8|181352.4|181262.4|181183.7|181093.7|510
1680097500000|2023-03-29 13:45:00|181190.7|181100.7|181060|180970|181190.7|181100.7|180951.1|180861.1|624
1680097800000|2023-03-29 13:50:00|181059.9|180969.9|180939.4|180849.4|181066.6|180976.6|180886|180796|701
1680098100000|2023-03-29 13:55:00|180940|180850|180915.6|180825.6|180952.4|180862.4|180898.3|180808.3|482
1680098400000|2023-03-29 14:00:00|180913.9|180823.9|180741.2|180651.2|181014|180914.3|180724.6|180634.6|818
1680098700000|2023-03-29 14:05:00|180741.4|180651.4|180734.9|180644.9|180785.6|180695.6|180668.3|180578.3|792
1680099000000|2023-03-29 14:10:00|180734.8|180644.8|180964.2|180874.2|180966.1|180876.1|180715|180625|792
1680099300000|2023-03-29 14:15:00|180963.5|180873.5|180836.7|180746.7|180968|180878|180835.2|180745.2|797
1680099600000|2023-03-29 14:20:00|180836.8|180746.8|180788.1|180698.1|180838.4|180748.4|180701.9|180611.9|809
1680099900000|2023-03-29 14:25:00|180787.7|180697.7|180863.4|180773.4|180946.9|180856.9|180778.6|180688.6|800
1680100200000|2023-03-29 14:30:00|180861.5|180771.5|180833.4|180743.4|180867|180777|180813.7|180723.7|585
1680100500000|2023-03-29 14:35:00|180833|180743|180878.6|180788.6|180884.8|180794.8|180819.5|180729.5|647
1680100800000|2023-03-29 14:40:00|180879.1|180789.1|180931|180841|180959|180869|180879|180789|736
1680101100000|2023-03-29 14:45:00|180930.5|180840.5|181009.6|180919.6|181010|180920|180886.9|180796.9|875
1680101400000|2023-03-29 14:50:00|181007.8|180917.8|181041.8|180951.8|181107.9|181017.9|180913.3|180823.3|889
1680101700000|2023-03-29 14:55:00|181042.3|180952.3|180848.7|180758.7|181103.6|181013.6|180835.1|180745.1|796
1680102000000|2023-03-29 15:00:00|180848.3|180758.3|181124.5|181034.5|181135.3|181045.3|180847.5|180757.5|808
1680102300000|2023-03-29 15:05:00|181123.8|181033.8|181104.6|181014.6|181181.4|181091.4|181071.7|180981.7|744
1680102600000|2023-03-29 15:10:00|181104.7|181014.7|181144.7|181054.7|181157.4|181067.4|181091.3|181001.3|710
1680102900000|2023-03-29 15:15:00|181144.6|181054.6|181135.3|181045.3|181200.3|181110.3|181095.6|181005.6|608
1680103200000|2023-03-29 15:20:00|181134.4|181044.4|181111.7|181021.7|181135.3|181045.3|181021.4|180931.4|533
1680103500000|2023-03-29 15:25:00|181111.6|181021.6|180870.2|180780.2|181113|181023|180863.8|180773.8|625
1680103800000|2023-03-29 15:30:00|180870.5|180780.5|180801.9|180711.9|180871.7|180781.7|180760.6|180670.6|488
1680104100000|2023-03-29 15:35:00|180803|180713|180868.3|180778.3|180875.8|180785.8|180796.1|180706.1|498
1680104400000|2023-03-29 15:40:00|180868.4|180778.4|180866|180776|180877.6|180787.6|180852.9|180762.9|536
1680104700000|2023-03-29 15:45:00|180866.4|180776.4|180893.7|180803.7|180949.2|180859.2|180851.5|180761.5|363
1680105000000|2023-03-29 15:50:00|180895.3|180805.3|180907.5|180817.5|180932.3|180842.3|180891.7|180801.7|629
1680105300000|2023-03-29 15:55:00|180907.6|180817.6|181030.1|180940.1|181035.5|180945.5|180879.8|180789.8|461
1680105600000|2023-03-29 16:00:00|181029.2|180939.2|180979.3|180889.3|181030.7|180940.7|180969.2|180879.2|567
1680105900000|2023-03-29 16:05:00|180979.6|180889.6|181024.8|180934.8|181061.2|180971.2|180979.6|180889.6|388
1680106200000|2023-03-29 16:10:00|181024.3|180934.3|181022.8|180932.8|181060.1|180970.1|181020|180930|648
1680106500000|2023-03-29 16:15:00|181022.7|180932.7|181023.7|180933.7|181058.9|180968.9|181010.3|180920.3|535
1680106800000|2023-03-29 16:20:00|181026.2|180936.2|181025.4|180935.4|181047.7|180957.7|181007.8|180917.8|542
1680107100000|2023-03-29 16:25:00|181025.7|180935.7|181039.9|180949.9|181049.3|180959.3|181025.7|180935.7|455
1680107400000|2023-03-29 16:30:00|181039.8|180949.8|181031|180941|181046.9|180956.9|181020.9|180930.9|526
1680107700000|2023-03-29 16:35:00|181029.9|180939.9|181036.6|180946.6|181039.8|180949.8|181019.8|180929.8|561
1680108000000|2023-03-29 16:40:00|181036.5|180946.5|181070.4|180980.4|181074.5|180984.5|181035.7|180945.7|298
1680108300000|2023-03-29 16:45:00|181074|180984|181113.2|181023.2|181180.1|181090.1|181074|180984|567
1680108600000|2023-03-29 16:50:00|181113.6|181023.6|181105.8|181015.8|181118.3|181028.3|181093.1|181003.1|307
1680108900000|2023-03-29 16:55:00|181105.6|181015.6|181182.8|181092.8|181182.8|181092.8|181095.5|181005.5|575
1680109200000|2023-03-29 17:00:00|181182.7|181092.7|181182|181092|181221.1|181131.1|181166.4|181076.4|519
1680109500000|2023-03-29 17:05:00|181182.1|181092.1|181096.9|181006.9|181182.1|181092.1|181088.2|180998.2|504
1680109800000|2023-03-29 17:10:00|181096.4|181006.4|181076.3|180986.3|181103.8|181013.8|181068.3|180978.3|370
1680110100000|2023-03-29 17:15:00|181076|180986|181088.2|180998.2|181091.3|181001.3|181070.9|180980.9|310
1680110400000|2023-03-29 17:20:00|181088.8|180998.8|181123.2|181033.2|181144.9|181054.9|181088.8|180998.8|395
1680110700000|2023-03-29 17:25:00|181129|181039|181074.5|180984.5|181131.7|181041.7|181068.1|180978.1|358
1680111000000|2023-03-29 17:30:00|181074.7|180984.7|181059|180969|181080.9|180990.9|181056.4|180966.4|233
1680111300000|2023-03-29 17:35:00|181059.1|180969.1|181094.8|181004.8|181095.1|181005.1|181058.4|180968.4|157
1680111600000|2023-03-29 17:40:00|181099.1|181009.1|181064.4|180974.4|181105.8|181015.8|181060|180970|251
1680111900000|2023-03-29 17:45:00|181064.1|180974.1|181062.4|180972.4|181067|180977|181060.1|180970.1|144
1680112200000|2023-03-29 17:50:00|181061.5|180971.5|181064.1|180974.1|181065.1|180975.1|181054|180964|141
1680112500000|2023-03-29 17:55:00|181064.2|180974.2|181030.8|180940.8|181066|180976|180996.2|180906.2|432
1680112800000|2023-03-29 18:00:00|181031|180941|181115.6|181025.6|181126.3|181036.3|181030.9|180940.9|536
1680113100000|2023-03-29 18:05:00|181115.7|181025.7|181164.5|181074.5|181187.2|181097.2|181115.4|181025.4|414
1680113400000|2023-03-29 18:10:00|181164.1|181074.1|181135.3|181045.3|181181.4|181091.4|181135.2|181045.2|262
1680113700000|2023-03-29 18:15:00|181133.9|181043.9|181184.2|181094.2|181184.9|181094.9|181133.7|181043.7|326
1680114000000|2023-03-29 18:20:00|181186.2|181096.2|181198.9|181108.9|181315.5|181225.5|181186.2|181096.2|411
1680114300000|2023-03-29 18:25:00|181198.7|181108.7|181194.1|181104.1|181212.2|181122.2|181190|181100|222
1680114600000|2023-03-29 18:30:00|181195.8|181105.8|181196.5|181106.5|181223.2|181133.2|181188.4|181098.4|265
1680114900000|2023-03-29 18:35:00|181198.5|181108.5|181205.3|181115.3|181209.4|181119.4|181193.1|181103.1|129
1680115200000|2023-03-29 18:40:00|181205.2|181115.2|181186.1|181096.1|181209.6|181119.6|181186.1|181096.1|104
1680115500000|2023-03-29 18:45:00|181186|181096|181178.8|181088.8|181191.8|181101.8|181163.1|181073.1|164
1680115800000|2023-03-29 18:50:00|181178.7|181088.7|181194.3|181104.3|181211.3|181121.3|181177.8|181087.8|341
1680116100000|2023-03-29 18:55:00|181194.4|181104.4|181076.7|180986.7|181197|181107|181042.5|180952.5|339
1680116400000|2023-03-29 19:00:00|181076.2|180986.2|181205.2|181075.2|181269.2|181179.2|181076.2|180986.2|489
1680116700000|2023-03-29 19:05:00|181203.3|181073.3|181192.9|181102.9|181205.5|181106.1|181171.5|181041.5|415
1680117000000|2023-03-29 19:10:00|181193.1|181103.1|181172.7|181082.7|181198|181108|181168.6|181078.6|282
1680117300000|2023-03-29 19:15:00|181173.2|181083.2|181080.4|180990.4|181184.2|181094.2|181078|180988|302
1680117600000|2023-03-29 19:20:00|181080.5|180990.5|181199.1|181109.1|181201.2|181111.2|181080.5|180990.5|349
1680117900000|2023-03-29 19:25:00|181199.6|181109.6|181205.5|181115.5|181210.1|181120.1|181164.8|181074.8|323
1680118200000|2023-03-29 19:30:00|181207.3|181117.3|181202.8|181112.8|181245.6|181155.6|181199.2|181109.2|152
1680118500000|2023-03-29 19:35:00|181202.7|181112.7|181191|181101|181205.5|181115.5|181186.6|181096.6|80
1680118800000|2023-03-29 19:40:00|181192.8|181102.8|181194.7|181104.7|181198.7|181108.7|181192.4|181102.4|57
1680119100000|2023-03-29 19:45:00|181193.3|181103.3|181195.4|181105.4|181198.7|181108.7|181192.8|181102.8|43
1680119400000|2023-03-29 19:50:00|181195.5|181105.5|181176.9|181086.9|181216.3|181126.3|181154.5|181064.5|290
1680119700000|2023-03-29 19:55:00|181176.5|181086.5|181154|181064|181231.6|181141.6|181147.7|181057.7|386
1680120000000|2023-03-29 20:00:00|181159|181069|181127.4|180997.4|181191|181101|181106.3|180976.3|363
1680120300000|2023-03-29 20:05:00|181127.2|180997.2|181185.9|181055.9|181216.1|181086.1|181127.2|180997.2|188
1680120600000|2023-03-29 20:10:00|181185.8|181055.8|181179.1|181049.1|181202|181072|181155.7|181045.6|145
1680120900000|2023-03-29 20:15:00|181178.9|181048.9|181185.5|181055.5|181201.9|181071.9|181166.7|181036.7|188
1680121200000|2023-03-29 20:20:00|181185.6|181055.6|181177|181047|181190.3|181060.3|181174.3|181044.3|102
1680121500000|2023-03-29 20:25:00|181177.2|181047.2|181173.1|181043.1|181179.3|181069.4|181151.8|181041.1|88
1680121800000|2023-03-29 20:30:00|181174|181044|181152.4|181062.4|181174.7|181066.3|181145.8|181036|80
1680122100000|2023-03-29 20:35:00|181152.3|181062.3|181173|181043|181173|181062.4|181145.6|181034.5|67
1680122400000|2023-03-29 20:40:00|181169.5|181039.5|181212.5|181082.5|181219|181089|181139.1|181009.1|143
1680122700000|2023-03-29 20:45:00|181214|181084|181218.6|181088.6|181228.7|181098.7|181211.4|181081.4|57
1680123000000|2023-03-29 20:50:00|181269|181036.5|181210.4|181080.4|181269|181089.9|181210.4|181025.5|58
1680123300000|2023-03-29 20:55:00|181256.8|181025|181237.7|180895.7|181307.3|181085.7|181186.7|180894.4|113
1680123600000|2023-03-29 21:00:00|181241|180899|181180|180838|181277|180935|181180|180838|30
1680123900000|2023-03-29 21:05:00|181188|180846|181200|180858|181203|180861|181168|180826|55
1680124200000|2023-03-29 21:10:00|181200|180858|181193|180851|181206|180864|181193|180851|82
1680124500000|2023-03-29 21:15:00|181196.3|180854.3|181191.7|180849.7|181200|180858|181182.3|180840.3|84
1680124800000|2023-03-29 21:20:00|181191.8|180849.8|181166.8|180824.8|181207.8|180865.8|181152|180810|11
1680125100000|2023-03-29 21:25:00|181185|180843|181173.9|180831.9|181191.4|180849.4|181149.3|180807.3|23
1680125400000|2023-03-29 21:30:00|181181|180839|181182|180840|181185|180843|181175|180833|53
1680125700000|2023-03-29 21:35:00|181182|180840|181172|180830|181190|180848|181172|180830|27
1680126000000|2023-03-29 21:40:00|181174|180832|181176|180834|181187|180845|181153|180811|31
1680126300000|2023-03-29 21:45:00|181203.4|180861.4|181207.7|180865.7|181214.3|180872.3|181151.1|180809.1|77
1680126600000|2023-03-29 21:50:00|181207.5|180865.5|181207.4|180865.4|181215.6|180873.6|181192.3|180850.3|39
1680126900000|2023-03-29 21:55:00|181207.8|180865.8|181154.9|180812.9|181208.2|180866.2|181138.6|180796.6|96
1680127200000|2023-03-29 22:00:00|181155|180813|181184.9|180842.9|181244.9|180902.9|181155|180813|167
1680127500000|2023-03-29 22:05:00|181203.1|180861.1|181166.7|180824.7|181203.6|180861.6|181162.3|180820.3|103
1680127800000|2023-03-29 22:10:00|181165.7|180823.7|181199|180857|181229.8|180887.8|181164.6|180822.6|510
1680128100000|2023-03-29 22:15:00|181197|180855|181199.8|180857.8|181215.4|180873.4|181181.2|180839.2|919
1680128400000|2023-03-29 22:20:00|181199.3|180857.3|181192.7|180850.7|181203.8|180861.8|181180.1|180838.1|992
1680128700000|2023-03-29 22:25:00|181184.8|180842.8|181167.6|180825.6|181201|180859|181167.6|180825.6|957
1680129000000|2023-03-29 22:30:00|181177.7|180835.7|181127.9|180785.9|181192.5|180850.5|181105.7|180763.7|637
1680129300000|2023-03-29 22:35:00|181127.7|180785.7|181188|180846|181189.2|180847.2|181105.2|180763.2|87
1680129600000|2023-03-29 22:40:00|181186.6|180844.6|181187.8|180845.8|181190.2|180848.2|181112.6|180770.6|63
1680129900000|2023-03-29 22:45:00|181171.9|180829.9|181189.5|180847.5|181210.4|180868.4|181147.5|180805.5|97
1680130200000|2023-03-29 22:50:00|181186.7|180844.7|181187.3|180845.3|181212.8|180870.8|181150.4|180808.4|63
1680130500000|2023-03-29 22:55:00|181187.7|180845.7|181168.7|180826.7|181213|180871|181165.3|180823.3|68
1680130800000|2023-03-29 23:00:00|181175|180833|181207|180865|181217|180875|181172|180830|211
1680131100000|2023-03-29 23:05:00|181207|180865|181200|180858|181226|180884|181189|180847|88
1680131400000|2023-03-29 23:10:00|181201|180859|181194|180852|181202|180860|181183|180841|53
1680131700000|2023-03-29 23:15:00|181199.7|180857.7|181159.8|180817.8|181202.4|180860.4|181146.4|180804.4|127
1680132000000|2023-03-29 23:20:00|181159.4|180817.4|181147.9|180805.9|181165.7|180823.7|181147.7|180805.7|63
1680132300000|2023-03-29 23:25:00|181147.5|180805.5|181144.2|180802.2|181164.7|180822.7|181143.3|180801.3|53
1680132600000|2023-03-29 23:30:00|181143.8|180801.8|181140.7|180822.6|181154.8|180827.2|181139.8|180799.3|115
1680132900000|2023-03-29 23:35:00|181140.1|180822.9|181143|180803.1|181144|180825.7|181140.1|180800.6|56
1680133200000|2023-03-29 23:40:00|181142.6|180802.7|181141.5|180829.6|181161.3|180829.9|181135.7|180802.1|75
1680133500000|2023-03-29 23:45:00|181143|180829.3|181142.3|180831.5|181159.5|180833.7|181141.5|180812.4|75
1680133800000|2023-03-29 23:50:00|181146|180813.2|181152|180825.5|181164.7|180840.3|181139.9|180808.8|108
1680134100000|2023-03-29 23:55:00|181147.3|180838.5|181187|180845|181193.7|180851.7|181146.1|180819.6|141
1680134400000|2023-03-30 00:00:00|181174.7|180832.7|181125|180794.7|181181.6|180839.6|181092.5|180781.6|243
1680134700000|2023-03-30 00:05:00|181095.9|180820.8|181331.1|181201.1|181406.2|181202.1|181095.9|180817.4|460
1680135000000|2023-03-30 00:10:00|181331.3|181201.3|181268.7|181049.3|181376.1|181204.4|181267.4|181045.5|584
1680135300000|2023-03-30 00:15:00|181268.8|181049.2|181281|181059.4|181281.2|181097.9|181199.8|180957|537
1680135600000|2023-03-30 00:20:00|181283.7|181060.5|181231.8|181101.8|181290.3|181108|181231.6|181057.6|383
1680135900000|2023-03-30 00:25:00|181231.9|181101.9|181270.1|181062.3|181298.8|181107.5|181231.9|181054.8|453
1680136200000|2023-03-30 00:30:00|181270.2|181062.4|181289.3|181159.3|181308.8|181174.4|181262.1|181056.5|572
1680136500000|2023-03-30 00:35:00|181287.9|181157.9|181253.8|181123.8|181307|181177|181248.9|181093.1|644
1680136800000|2023-03-30 00:40:00|181253.3|181123.3|181174.6|181044.6|181270.5|181140.5|181160.6|180954|606
1680137100000|2023-03-30 00:45:00|181174.7|181044.7|181204.1|181074.1|181252|181090.3|181166.2|180994.8|438
1680137400000|2023-03-30 00:50:00|181203.9|181073.9|181219.6|181089.6|181230.1|181100.1|181184|181054|563
1680137700000|2023-03-30 00:55:00|181219.4|181089.4|181205.5|181075.5|181222.3|181092.3|181201.1|181071.1|369
1680138000000|2023-03-30 01:00:00|181205.7|181075.7|181207.3|181077.3|181215.3|181085.3|181201.8|181071.8|368
1680138300000|2023-03-30 01:05:00|181206.9|181076.9|181211.4|181081.4|181216.4|181086.4|181201.3|181071.3|402
1680138600000|2023-03-30 01:10:00|181211.2|181081.2|181342.8|181212.8|181366.3|181236.3|181210.3|181080.3|673
1680138900000|2023-03-30 01:15:00|181343|181213|181351.6|181221.6|181354.6|181224.6|181306.4|181176.4|400
1680139200000|2023-03-30 01:20:00|181351.7|181221.7|181329.7|181199.7|181357.4|181227.4|181320|181190|422
1680139500000|2023-03-30 01:25:00|181329.9|181199.9|181345.7|181215.7|181347.7|181217.7|181310.3|181180.3|282
1680139800000|2023-03-30 01:30:00|181345.9|181215.9|181320.9|181190.9|181359.1|181217|181305.7|181150.9|282
1680140100000|2023-03-30 01:35:00|181320.6|181190.6|181340.3|181210.3|181356.1|181226.1|181301.2|181171.2|506
1680140400000|2023-03-30 01:40:00|181340.2|181210.2|181415.1|181285.1|181433.1|181303.1|181339.9|181209.9|494
1680140700000|2023-03-30 01:45:00|181415.4|181285.4|181293|181163|181415.4|181285.4|181226.5|181065.4|353
1680141000000|2023-03-30 01:50:00|181292.9|181162.9|181315.7|181185.7|181350.5|181194.1|181256.7|181124.2|524
1680141300000|2023-03-30 01:55:00|181313.9|181183.9|181408.2|181183.7|181408.5|181237.1|181310.5|181145.8|522
1680141600000|2023-03-30 02:00:00|181408.5|181183.9|181340.9|181210.9|181409.5|181220.6|181317.4|181144.5|485
1680141900000|2023-03-30 02:05:00|181341|181211|181360.2|181230.2|181386.5|181232.1|181311.5|181154.8|443
1680142200000|2023-03-30 02:10:00|181360.1|181230.1|181399.5|181269.5|181411.6|181270.8|181355.7|181195.8|479
1680142500000|2023-03-30 02:15:00|181399.6|181269.6|181386.7|181256.7|181402.6|181272.6|181380.4|181250.4|376
1680142800000|2023-03-30 02:20:00|181386.3|181256.3|181386.8|181256.8|181390.8|181260.8|181377.7|181247.7|176
1680143100000|2023-03-30 02:25:00|181387.3|181257.3|181373.4|181243.4|181387.9|181257.9|181358.1|181228.1|260
1680143400000|2023-03-30 02:30:00|181371|181241|181378.7|181248.7|181410.2|181249|181356.5|181205.3|290
1680143700000|2023-03-30 02:35:00|181378.4|181248.4|181406|181276|181433.1|181282.7|181377.9|181232.9|524
1680144000000|2023-03-30 02:40:00|181406.2|181276.2|181406.5|181276.5|181418.5|181288.5|181389.9|181259.9|457
1680144300000|2023-03-30 02:45:00|181407.5|181277.5|181539.3|181409.3|181580.7|181413.2|181407.5|181277.5|480
1680144600000|2023-03-30 02:50:00|181539.4|181409.4|181543.7|181413.7|181602.8|181432.1|181530|181362.9|458
1680144900000|2023-03-30 02:55:00|181543.8|181413.8|181539.9|181409.9|181583.1|181421.9|181522.5|181378.9|463
1680145200000|2023-03-30 03:00:00|181541.5|181411.5|181531.4|181401.4|181572.8|181420.4|181522.1|181359.4|536
1680145500000|2023-03-30 03:05:00|181531.6|181401.6|181604.4|181389.1|181604.4|181433.2|181527.8|181358.4|483
1680145800000|2023-03-30 03:10:00|181605.1|181389.4|181517.8|181387.8|181605.1|181425.9|181510|181366.4|333
1680146100000|2023-03-30 03:15:00|181516.6|181386.6|181489.6|181359.6|181516.6|181386.6|181477.6|181347.6|456
1680146400000|2023-03-30 03:20:00|181490.6|181360.6|181485.8|181355.8|181496.2|181366.2|181478.8|181348.8|376
1680146700000|2023-03-30 03:25:00|181490|181360|181495.9|181365.9|181496.5|181366.5|181474.6|181344.6|458
1680147000000|2023-03-30 03:30:00|181496.3|181366.3|181469.9|181339.9|181502.3|181372.3|181450.1|181320.1|274
1680147300000|2023-03-30 03:35:00|181470|181340|181483.3|181353.3|181486.4|181356.4|181460.5|181330.5|214
1680147600000|2023-03-30 03:40:00|181483.4|181353.4|181469.9|181339.9|181487|181357|181467.5|181337.5|189
1680147900000|2023-03-30 03:45:00|181470|181340|181478.5|181348.5|181478.5|181348.5|181467.2|181337.2|304
1680148200000|2023-03-30 03:50:00|181478.6|181348.6|181493.5|181363.5|181494.7|181364.7|181468.7|181338.7|271
1680148500000|2023-03-30 03:55:00|181499.4|181369.4|181472.9|181342.9|181503.2|181373.2|181458.8|181328.8|266
1680148800000|2023-03-30 04:00:00|181471.5|181341.5|181487.4|181357.4|181490.9|181360.9|181467.5|181337.5|276
1680149100000|2023-03-30 04:05:00|181487.6|181357.6|181443.9|181313.9|181490.4|181360.4|181443.4|181313.4|251
1680149400000|2023-03-30 04:10:00|181443.7|181313.7|181447.6|181317.6|181449.5|181319.5|181440|181310|160
1680149700000|2023-03-30 04:15:00|181447.5|181317.5|181431.7|181301.7|181482.5|181320.4|181426.2|181274.7|123
1680150000000|2023-03-30 04:20:00|181430.4|181300.4|181395.6|181265.6|181432.6|181302.6|181395.6|181265.6|172
1680150300000|2023-03-30 04:25:00|181395.4|181265.4|181379.7|181249.7|181440.7|181272.7|181368.3|181208.1|211
1680150600000|2023-03-30 04:30:00|181380.3|181250.3|181372.8|181242.8|181414.7|181269.1|181362.2|181213.4|309
1680150900000|2023-03-30 04:35:00|181372.7|181242.7|181333.7|181203.7|181424.3|181262.7|181329.1|181165.4|131
1680151200000|2023-03-30 04:40:00|181332.7|181202.7|181306.9|181176.9|181361.4|181231.4|181302.7|181172.7|247
1680151500000|2023-03-30 04:45:00|181306.7|181176.7|181314.8|181184.8|181356.3|181205.6|181297.2|181141.5|223
1680151800000|2023-03-30 04:50:00|181347|181143.8|181303.9|181173.9|181347|181194|181300.8|181136.6|250
1680152100000|2023-03-30 04:55:00|181304.1|181174.1|181338.4|181128.4|181353|181190.3|181300.4|181127.6|284
1680152400000|2023-03-30 05:00:00|181339.2|181124.9|181237.9|181107.9|181339.2|181189.6|181229.4|181099.4|381
1680152700000|2023-03-30 05:05:00|181237.8|181107.8|181280.5|181150.5|181311.4|181181.4|181235.7|181105.7|292
1680153000000|2023-03-30 05:10:00|181280.7|181150.7|181278.3|181148.3|181290.8|181160.8|181272.1|181142.1|169
1680153300000|2023-03-30 05:15:00|181277.9|181147.9|181194.1|181064.1|181278.3|181148.3|181189.4|181059.4|376
1680153600000|2023-03-30 05:20:00|181194.3|181064.3|181161|181031|181194.5|181064.5|181152.9|181022.9|382
1680153900000|2023-03-30 05:25:00|181161.2|181031.2|181197|181067|181199.5|181069.5|181161.2|181031.2|215
1680154200000|2023-03-30 05:30:00|181191.7|181061.7|180980.6|180850.6|181191.7|181061.7|180979.3|180849.3|620
1680154500000|2023-03-30 05:35:00|180980.3|180850.3|181072.6|180942.6|181151.1|181021.1|180980.3|180850.3|642
1680154800000|2023-03-30 05:40:00|181073.3|180943.3|181091.6|180961.6|181127.5|180997.5|181070.8|180940.8|521
1680155100000|2023-03-30 05:45:00|181092.6|180962.6|181058.3|180928.3|181123.6|180973.1|180998.8|180856.6|633
1680155400000|2023-03-30 05:50:00|181054.7|180924.7|180965.6|180835.6|181062.7|180932.7|180929.7|180765.9|733
1680155700000|2023-03-30 05:55:00|180965.5|180835.5|180953.9|180823.9|181003.4|180848.4|180905|180775|585
1680156000000|2023-03-30 06:00:00|180948.2|180818.2|181027.7|180897.7|181156.3|181005.4|180948.2|180818.2|755
1680156300000|2023-03-30 06:05:00|181028.9|180898.9|181046.7|180956.7|181079.9|180970.9|180969.3|180843.1|657
1680156600000|2023-03-30 06:10:00|181047.3|180957.3|181139.9|181049.9|181185.5|181073.9|181046.7|180941.5|501
1680156900000|2023-03-30 06:15:00|181139.8|181049.8|181224.4|181094.4|181244.4|181114.4|181078.6|180948.6|661
1680157200000|2023-03-30 06:20:00|181224.8|181094.8|181136.1|181046.1|181258.4|181159.5|181107|181017|606
1680157500000|2023-03-30 06:25:00|181136.7|181046.7|181108.8|180978.8|181229.5|181099.5|181069.8|180969.8|683
1680157800000|2023-03-30 06:30:00|181108.6|180978.6|181191.7|181101.7|181193.2|181103.2|181043.7|180948.8|613
1680158100000|2023-03-30 06:35:00|181190.6|181100.6|181291.5|181161.5|181306.8|181176.8|181189.8|181059.8|731
1680158400000|2023-03-30 06:40:00|181288.5|181158.5|181315.8|181225.8|181366.2|181236.2|181195|181065|583
1680158700000|2023-03-30 06:45:00|181315.9|181225.9|181294.5|181204.5|181376|181286|181290.5|181200.5|527
1680159000000|2023-03-30 06:50:00|181297.9|181207.9|181231.2|181141.2|181301.4|181211.4|181160.6|181064|552
1680159300000|2023-03-30 06:55:00|181231.3|181141.3|181047.5|180957.5|181241|181151|181028.9|180925.8|509
1680159600000|2023-03-30 07:00:00|181047.8|180957.8|181052.1|180962.1|181094.5|181004.5|180986.1|180896.1|686
1680159900000|2023-03-30 07:05:00|181049.9|180959.9|181238.2|181148.2|181250.6|181160.6|181002.5|180912.5|625
1680160200000|2023-03-30 07:10:00|181240.4|181150.4|181198.1|181108.1|181243.6|181153.6|181187.4|181097.4|601
1680160500000|2023-03-30 07:15:00|181198.9|181108.9|181068.1|180978.1|181199.6|181109.6|181067.1|180977.1|554
1680160800000|2023-03-30 07:20:00|181070.5|180980.5|180964.6|180874.6|181089.2|180999.2|180926.2|180836.2|442
1680161100000|2023-03-30 07:25:00|180962.8|180872.8|180972.2|180882.2|180973.8|180883.8|180858.2|180768.2|384
1680161400000|2023-03-30 07:30:00|180972.1|180882.1|181133.6|181043.6|181144.4|181054.4|180954|180864|494
1680161700000|2023-03-30 07:35:00|181133.5|181043.5|181102|181012|181230.1|181140.1|181051.1|180961.1|508
1680162000000|2023-03-30 07:40:00|181101.7|181011.7|181005.5|180915.5|181107.3|181017.3|181004.1|180914.1|456
1680162300000|2023-03-30 07:45:00|181005.4|180915.4|181038.1|180948.1|181039.4|180949.4|180975.1|180885.1|606
1680162600000|2023-03-30 07:50:00|181038.9|180948.9|180933.9|180843.9|181057.1|180967.1|180922.8|180832.8|586
1680162900000|2023-03-30 07:55:00|180934.7|180844.7|180968.8|180878.8|181020.7|180930.7|180921.7|180831.7|636
1680163200000|2023-03-30 08:00:00|180969|180879|180798.4|180708.4|181025|180935|180793.6|180703.6|844
1680163500000|2023-03-30 08:05:00|180798.5|180708.5|180781.6|180691.6|180867.6|180777.6|180719.3|180629.3|758
1680163800000|2023-03-30 08:10:00|180781.2|180691.2|180628.4|180538.4|180868.3|180778.3|180622.1|180532.1|683
1680164100000|2023-03-30 08:15:00|180628.2|180538.2|180890.9|180800.9|180894.3|180804.3|180628|180538|628
1680164400000|2023-03-30 08:20:00|180891|180801|180868.4|180778.4|180905|180815|180844.2|180754.2|674
1680164700000|2023-03-30 08:25:00|180867.9|180777.9|180784.2|180694.2|180887|180797|180712|180622|697
1680165000000|2023-03-30 08:30:00|180784|180694|180735|180645|180790|180700|180647|180557|764
1680165300000|2023-03-30 08:35:00|180737.3|180647.3|180397.4|180307.4|180824.4|180734.4|180364.5|180274.5|623
1680165600000|2023-03-30 08:40:00|180399.4|180309.4|180434|180344|180569.6|180479.6|180374|180284|544
1680165900000|2023-03-30 08:45:00|180431.6|180341.6|180287.8|180197.8|180434.9|180344.9|180257.4|180167.4|474
1680166200000|2023-03-30 08:50:00|180288.4|180198.4|180341.3|180251.3|180391|180301|180253.5|180163.5|656
1680166500000|2023-03-30 08:55:00|180341.1|180251.1|180323.7|180233.7|180346.8|180256.8|180309.4|180219.4|464
1680166800000|2023-03-30 09:00:00|180319.5|180229.5|180389.5|180299.5|180422.1|180332.1|180273.1|180183.1|617
1680167100000|2023-03-30 09:05:00|180389.6|180299.6|180358.8|180268.8|180405.9|180315.9|180329.2|180239.2|580
1680167400000|2023-03-30 09:10:00|180359|180269|180359.8|180269.8|180398.5|180308.5|180343.8|180253.8|664
1680167700000|2023-03-30 09:15:00|180359.7|180269.7|180562.9|180472.9|180562.9|180472.9|180356|180266|589
1680168000000|2023-03-30 09:20:00|180563|180473|180578|180488|180643.5|180553.5|180495.8|180405.8|454
1680168300000|2023-03-30 09:25:00|180581.7|180491.7|180678.9|180548.9|180703|180613|180540.9|180450.9|738
1680168600000|2023-03-30 09:30:00|180680.5|180550.5|180656.6|180566.6|180710.2|180620.2|180653.5|180550.5|727
1680168900000|2023-03-30 09:35:00|180657.3|180567.3|180733.5|180643.5|180736|180646|180651.9|180561.9|550
1680169200000|2023-03-30 09:40:00|180733.4|180643.4|180688.1|180598.1|180767.8|180677.8|180688.1|180598.1|617
1680169500000|2023-03-30 09:45:00|180687.9|180597.9|180810.6|180720.6|180854.8|180764.8|180668.3|180578.3|614
1680169800000|2023-03-30 09:50:00|180810.4|180720.4|180833.6|180743.6|180898|180808|180783.6|180693.6|529
1680170100000|2023-03-30 09:55:00|180833.3|180743.3|180834|180744|180851.7|180761.7|180797.5|180707.5|491
1680170400000|2023-03-30 10:00:00|180833|180743|180786.9|180696.9|180852|180762|180784.2|180694.2|508
1680170700000|2023-03-30 10:05:00|180787|180697|180724.3|180634.3|180823|180733|180690.3|180600.3|504
1680171000000|2023-03-30 10:10:00|180719|180629|180745.3|180655.3|180750.7|180660.7|180681.7|180591.7|592
1680171300000|2023-03-30 10:15:00|180745.4|180655.4|180694.3|180604.3|180749.6|180659.6|180691.8|180601.8|549
1680171600000|2023-03-30 10:20:00|180717|180627|180722.6|180632.6|180726.6|180636.6|180686.2|180596.2|629
1680171900000|2023-03-30 10:25:00|180723.5|180633.5|180680.3|180590.3|180734.3|180644.3|180611.2|180521.2|627
1680172200000|2023-03-30 10:30:00|180681.1|180591.1|180517.8|180427.8|180681.5|180591.5|180512.5|180422.5|490
1680172500000|2023-03-30 10:35:00|180517.6|180427.6|180531.6|180441.6|180575.2|180485.2|180517.6|180427.6|430
1680172800000|2023-03-30 10:40:00|180530.9|180440.9|180518.7|180428.7|180539.9|180449.9|180477.9|180387.9|414
1680173100000|2023-03-30 10:45:00|180518.6|180428.6|180431.3|180341.3|180575.1|180485.1|180413.4|180323.4|600
1680173400000|2023-03-30 10:50:00|180430.3|180340.3|180369.4|180279.4|180471|180381|180369.4|180279.4|657
1680173700000|2023-03-30 10:55:00|180369.9|180279.9|180354.2|180264.2|180372.6|180282.6|180336.6|180246.6|527
1680174000000|2023-03-30 11:00:00|180353.9|180263.9|180429.2|180339.2|180448|180358|180336.9|180246.9|566
1680174300000|2023-03-30 11:05:00|180429|180339|180430.1|180340.1|180450.8|180360.8|180405.8|180315.8|385
1680174600000|2023-03-30 11:10:00|180428.6|180338.6|180494.3|180404.3|180499.8|180409.8|180415.7|180325.7|503
1680174900000|2023-03-30 11:15:00|180494.2|180404.2|180596.4|180506.4|180598.4|180508.4|180494.2|180404.2|460
1680175200000|2023-03-30 11:20:00|180600.2|180510.2|180637|180547|180644.6|180554.6|180595.1|180505.1|509
1680175500000|2023-03-30 11:25:00|180637.1|180547.1|180698.6|180608.6|180706.5|180616.5|180613.1|180523.1|494
1680175800000|2023-03-30 11:30:00|180699|180609|180696.4|180606.4|180699.2|180609.2|180677.9|180587.9|300
1680176100000|2023-03-30 11:35:00|180696.5|180606.5|180519.8|180429.8|180697.7|180607.7|180478.9|180388.9|478
1680176400000|2023-03-30 11:40:00|180519.7|180429.7|180416.1|180326.1|180519.7|180429.7|180390.2|180300.2|650
1680176700000|2023-03-30 11:45:00|180416|180326|180434.5|180344.5|180478.8|180388.8|180408.7|180318.7|800
1680177000000|2023-03-30 11:50:00|180432.5|180342.5|180406.4|180316.4|180456|180366|180387.6|180297.6|543
1680177300000|2023-03-30 11:55:00|180406.2|180316.2|180404.4|180314.4|180416.8|180326.8|180384.8|180294.8|399
1680177600000|2023-03-30 12:00:00|180403.6|180313.6|180513.7|180423.7|180540.2|180450.2|180369.2|180279.2|504
1680177900000|2023-03-30 12:05:00|180514.4|180424.4|180589.4|180499.4|180600.5|180510.5|180441|180351|453
1680178200000|2023-03-30 12:10:00|180573.2|180483.2|180468.1|180378.1|180598|180508|180468.1|180378.1|419
1680178500000|2023-03-30 12:15:00|180466.1|180376.1|180438.2|180348.2|180523.1|180433.1|180429.7|180339.7|467
1680178800000|2023-03-30 12:20:00|180433.2|180343.2|180287.6|180197.6|180437.4|180347.4|180249.1|180159.1|486
1680179100000|2023-03-30 12:25:00|180289.4|180199.4|180667.5|180325.5|180731.3|180389.3|180136.5|180046.5|773
1680179400000|2023-03-30 12:30:00|180687|180345|180343.4|180253.4|180759.2|180468.6|180338.5|180248.5|898
1680179700000|2023-03-30 12:35:00|180339.2|180249.2|180338.4|180248.4|180478.2|180388.2|180321.4|180231.4|875
1680180000000|2023-03-30 12:40:00|180338.3|180248.3|180385|180295|180438.5|180348.5|180314|180224|645
1680180300000|2023-03-30 12:45:00|180384.1|180294.1|180447.4|180357.4|180482.2|180392.2|180301.8|180211.8|560
1680180600000|2023-03-30 12:50:00|180447.2|180357.2|180459.4|180369.4|180495|180405|180407.3|180317.3|576
1680180900000|2023-03-30 12:55:00|180460.3|180370.3|180405.7|180275.7|180521|180431|180405.7|180275.7|490
1680181200000|2023-03-30 13:00:00|180416|180286|180021.6|179891.6|180495.2|180337.3|180013.9|179849.7|606
1680181500000|2023-03-30 13:05:00|180015.8|179885.8|179903.4|179773.4|180103.2|179993.3|179880.2|179724.7|599
1680181800000|2023-03-30 13:10:00|179907.8|179777.8|179124|178994|180014.2|179777.9|179124|178922.2|695
1680182100000|2023-03-30 13:15:00|179128.5|178998.5|178388.9|178298.9|179234.3|179064.8|178380.9|178158.6|944
1680182400000|2023-03-30 13:20:00|178391|178301|178219.3|178129.3|178649.5|178543.4|178214.8|178097.9|742
1680182700000|2023-03-30 13:25:00|178222.1|178132.1|177689.2|177559.2|178232.4|178142.4|177688.3|177558.3|732
1680183000000|2023-03-30 13:30:00|177670.5|177540.5|177877.1|177787.1|178062.1|177972.1|177670.5|177540.5|834
1680183300000|2023-03-30 13:35:00|177876|177786|178052.9|177962.9|178076.9|177965.5|177760.7|177651|751
1680183600000|2023-03-30 13:40:00|178053.9|177963.9|178137.8|178007.8|178189.3|178059.3|177951.3|177839.4|649
1680183900000|2023-03-30 13:45:00|178137.7|178007.7|178148|178058|178333.3|178243.3|178112.5|177984.2|561
1680184200000|2023-03-30 13:50:00|178148.5|178058.5|178255.8|178165.8|178258.5|178168.5|178081.8|177991.8|654
1680184500000|2023-03-30 13:55:00|178255.4|178165.4|178410.5|178320.5|178426.7|178336.7|178255.4|178165.4|482
1680184800000|2023-03-30 14:00:00|178408.5|178318.5|178590.8|178500.8|178595|178505|178400.1|178310.1|605
1680185100000|2023-03-30 14:05:00|178588.3|178498.3|178671|178581|178797.4|178707.4|178551.1|178452.9|783
1680185400000|2023-03-30 14:10:00|178679.3|178589.3|178773.1|178683.1|178875.4|178785.4|178679.3|178589.3|684
1680185700000|2023-03-30 14:15:00|178773.2|178683.2|178984.1|178894.1|178984.1|178894.1|178744.8|178654.8|564
1680186000000|2023-03-30 14:20:00|178984.2|178894.2|179038|178948|179091.9|179001.9|178968.6|178878.6|565
1680186300000|2023-03-30 14:25:00|179038.2|178948.2|178895.5|178805.5|179157.4|179067.4|178893.8|178803.8|655
1680186600000|2023-03-30 14:30:00|178895.9|178805.9|178831.9|178741.9|178948|178858|178774.5|178684.5|630
1680186900000|2023-03-30 14:35:00|178831.7|178741.7|178664.8|178574.8|178903.7|178813.7|178660.1|178570.1|650
1680187200000|2023-03-30 14:40:00|178664.7|178574.7|178569.8|178479.8|178743.1|178653.1|178541.8|178451.8|704
1680187500000|2023-03-30 14:45:00|178568.2|178478.2|178637.3|178547.3|178653.2|178563.2|178514.8|178424.8|625
1680187800000|2023-03-30 14:50:00|178637.8|178547.8|178717|178627|178794.8|178704.8|178634.7|178544.7|565
1680188100000|2023-03-30 14:55:00|178716.7|178626.7|178627.7|178537.7|178718.8|178628.8|178615.9|178525.9|666
1680188400000|2023-03-30 15:00:00|178627.3|178537.3|178574.6|178484.6|178752.7|178662.7|178573.3|178483.3|465
1680188700000|2023-03-30 15:05:00|178574.5|178484.5|178505|178415|178619.8|178529.8|178468.9|178378.9|560
1680189000000|2023-03-30 15:10:00|178505.1|178415.1|178576.5|178486.5|178587|178497|178477.8|178387.8|497
1680189300000|2023-03-30 15:15:00|178575.8|178485.8|178571.8|178481.8|178677.6|178587.6|178567.6|178477.6|547
1680189600000|2023-03-30 15:20:00|178571.7|178481.7|178790.2|178700.2|178795.2|178705.2|178569.3|178479.3|482
1680189900000|2023-03-30 15:25:00|178790.7|178700.7|178948.9|178858.9|179070.8|178980.8|178772.9|178682.9|478
1680190200000|2023-03-30 15:30:00|178949.2|178859.2|179000.4|178910.4|179023.7|178933.7|178946.8|178856.8|433
1680190500000|2023-03-30 15:35:00|179000.3|178910.3|178895.7|178805.7|179023.4|178933.4|178894.4|178804.4|405
1680190800000|2023-03-30 15:40:00|178895.6|178805.6|178865.5|178775.5|178900.3|178810.3|178822.9|178732.9|587
1680191100000|2023-03-30 15:45:00|178868.8|178778.8|178853.1|178763.1|178904.3|178814.3|178814|178724|667
1680191400000|2023-03-30 15:50:00|178858.1|178768.1|178777.9|178687.9|178881.4|178791.4|178773.9|178683.9|666
1680191700000|2023-03-30 15:55:00|178777.7|178687.7|178627.3|178537.3|178790|178700|178619.1|178529.1|531
1680192000000|2023-03-30 16:00:00|178622.9|178532.9|178641|178551|178671.2|178558.9|178606.2|178498.8|602
1680192300000|2023-03-30 16:05:00|178641.4|178551.4|178491.4|178401.4|178643.4|178553.4|178485.2|178395.2|524
1680192600000|2023-03-30 16:10:00|178491.3|178401.3|178413.3|178323.3|178493.9|178403.9|178388.3|178298.3|613
1680192900000|2023-03-30 16:15:00|178413.5|178323.5|178530.3|178400.3|178611|178492.8|178413.5|178323.5|523
1680193200000|2023-03-30 16:20:00|178530.2|178400.2|178435.4|178345.4|178530.5|178438|178423.5|178333.5|563
1680193500000|2023-03-30 16:25:00|178435.5|178345.5|178431.5|178341.5|178440.4|178350.4|178424.2|178334.2|493
1680193800000|2023-03-30 16:30:00|178431.6|178341.6|178419.8|178329.8|178522.4|178432.4|178414.3|178324.3|559
1680194100000|2023-03-30 16:35:00|178419.7|178329.7|178395.9|178305.9|178419.7|178329.7|178353.2|178263.2|657
1680194400000|2023-03-30 16:40:00|178395.7|178305.7|178358.6|178268.6|178397.8|178307.8|178358.6|178268.6|431
1680194700000|2023-03-30 16:45:00|178357.4|178267.4|178374.1|178284.1|178378.7|178288.7|178357.3|178267.3|361
1680195000000|2023-03-30 16:50:00|178372.8|178282.8|178348.5|178258.5|178380.1|178290.1|178346|178256|459
1680195300000|2023-03-30 16:55:00|178348.6|178258.6|178367.4|178277.4|178393.2|178303.2|178346.2|178256.2|494
1680195600000|2023-03-30 17:00:00|178367.7|178277.7|178380.4|178290.4|178395.7|178305.7|178361.4|178271.4|663
1680195900000|2023-03-30 17:05:00|178380.6|178290.6|178375|178285|178406.2|178316.2|178362.9|178272.9|687
1680196200000|2023-03-30 17:10:00|178374.9|178284.9|178378.7|178288.7|178418.2|178328.2|178366.9|178276.9|740
1680196500000|2023-03-30 17:15:00|178381.1|178291.1|178362.2|178272.2|178389|178299|178354.9|178264.9|686
1680196800000|2023-03-30 17:20:00|178363.3|178273.3|178386.8|178296.8|178396.5|178306.5|178361.9|178271.9|561
1680197100000|2023-03-30 17:25:00|178390.3|178300.3|178388.2|178298.2|178399.7|178309.7|178373|178283|594
1680197400000|2023-03-30 17:30:00|178385.6|178295.6|178391|178301|178416.3|178326.3|178375.5|178285.5|624
1680197700000|2023-03-30 17:35:00|178392.2|178302.2|178404.5|178314.5|178417.9|178327.9|178391.9|178301.9|472
1680198000000|2023-03-30 17:40:00|178404.7|178314.7|178403.8|178313.8|178412.5|178322.5|178388.8|178298.8|485
1680198300000|2023-03-30 17:45:00|178403.9|178313.9|178453.1|178363.1|178498.8|178408.8|178402.9|178312.9|717
1680198600000|2023-03-30 17:50:00|178453.8|178363.8|178448|178358|178477.5|178387.5|178436.7|178346.7|688
1680198900000|2023-03-30 17:55:00|178446.5|178356.5|178472.6|178382.6|178531.9|178441.9|178425.5|178335.5|722
1680199200000|2023-03-30 18:00:00|178473.3|178383.3|178494.5|178404.5|178499.3|178409.3|178452.9|178362.9|580
1680199500000|2023-03-30 18:05:00|178494.7|178404.7|178519.2|178389.2|178533.3|178422.3|178477.4|178365.2|367
1680199800000|2023-03-30 18:10:00|178523.3|178393.3|178411.2|178281.2|178535.3|178405.3|178395.5|178265.5|566
1680200100000|2023-03-30 18:15:00|178409.9|178279.9|178365|178275|178411.9|178284.6|178362.4|178256.6|537
1680200400000|2023-03-30 18:20:00|178363.9|178273.9|178355.6|178265.6|178378.9|178288.9|178355|178265|396
1680200700000|2023-03-30 18:25:00|178355.5|178265.5|178281.9|178191.9|178363|178273|178220.3|178130.3|529
1680201000000|2023-03-30 18:30:00|178281.2|178191.2|178269|178179|178286.7|178196.7|178265.9|178175.9|277
1680201300000|2023-03-30 18:35:00|178268.9|178178.9|178289.5|178199.5|178315.7|178225.7|178246.5|178156.5|394
1680201600000|2023-03-30 18:40:00|178289.9|178199.9|178277.5|178187.5|178291.2|178201.2|178263.8|178173.8|461
1680201900000|2023-03-30 18:45:00|178277.4|178187.4|178273.6|178183.6|178285.4|178195.4|178264.6|178174.6|403
1680202200000|2023-03-30 18:50:00|178273.7|178183.7|178248|178158|178282.3|178192.3|178247.2|178157.2|342
1680202500000|2023-03-30 18:55:00|178247.5|178157.5|178266.8|178176.8|178292.7|178202.7|178214.3|178124.3|570
1680202800000|2023-03-30 19:00:00|178268|178178|178217.4|178127.4|178298.2|178208.2|178215.8|178125.8|549
1680203100000|2023-03-30 19:05:00|178217.1|178127.1|178248.6|178158.6|178272.4|178182.4|178216.5|178126.5|594
1680203400000|2023-03-30 19:10:00|178249.8|178159.8|178301.5|178211.5|178310.7|178220.7|178249.8|178159.8|658
1680203700000|2023-03-30 19:15:00|178301.8|178211.8|178300.1|178210.1|178316.2|178226.2|178287.4|178197.4|577
1680204000000|2023-03-30 19:20:00|178300|178210|178358.4|178268.4|178358.5|178268.5|178277.9|178187.9|270
1680204300000|2023-03-30 19:25:00|178358.5|178268.5|178358.5|178268.5|178379.6|178289.6|178357|178267|325
1680204600000|2023-03-30 19:30:00|178358.6|178268.6|178368|178278|178368.6|178278.6|178347.5|178257.5|198
1680204900000|2023-03-30 19:35:00|178366.5|178276.5|178344.2|178254.2|178374.2|178284.2|178340.5|178250.5|160
1680205200000|2023-03-30 19:40:00|178347.4|178257.4|178377.9|178287.9|178396.1|178306.1|178345.7|178255.7|453
1680205500000|2023-03-30 19:45:00|178380.1|178290.1|178341.4|178211.4|178380.7|178290.7|178297.8|178167.8|538
1680205800000|2023-03-30 19:50:00|178346.5|178216.5|178276.9|178146.9|178357.2|178227.2|178275.2|178145.2|446
1680206100000|2023-03-30 19:55:00|178277|178147|178294.5|178204.5|178305.9|178215|178228.6|178136.9|453
1680206400000|2023-03-30 20:00:00|178298|178208|178307.8|178177.8|178380.7|178250.7|178235|178145|494
1680206700000|2023-03-30 20:05:00|178307.9|178177.9|178292.9|178162.9|178309.6|178179.6|178285.1|178155.1|172
1680207000000|2023-03-30 20:10:00|178298.7|178168.7|178299.9|178169.9|178312.5|178188.4|178278.2|178166|91
1680207300000|2023-03-30 20:15:00|178301.4|178171.4|178300.3|178170.3|178306|178201.3|178278.8|178170.3|46
1680207600000|2023-03-30 20:20:00|178300.2|178170.2|178283.2|178193.2|178306.4|178199.4|178281|178170.2|87
1680207900000|2023-03-30 20:25:00|178283.3|178193.3|178305.1|178175.1|178310.9|178201|178274.5|178145.2|133
1680208200000|2023-03-30 20:30:00|178305.3|178175.3|178294.1|178164.1|178316.6|178202.7|178285.8|178164.1|75
1680208500000|2023-03-30 20:35:00|178296.9|178166.9|178290.7|178160.7|178301.2|178191.2|178265.8|178160.7|59
1680208800000|2023-03-30 20:40:00|178289.3|178159.3|178245.5|178115.5|178319.3|178189.3|178214.5|178084.5|183
1680209100000|2023-03-30 20:45:00|178238.8|178108.8|178254|178124|178260.8|178130.8|178235.3|178105.3|49
1680209400000|2023-03-30 20:50:00|178258.6|178128.6|178255.5|178125.5|178305.4|178147.1|178250.6|178067.4|129
1680209700000|2023-03-30 20:55:00|178261.7|178131.7|178343.1|178001.1|178393.3|178151.4|178260|178001.1|258
1680210000000|2023-03-30 21:00:00|178341.6|177999.6|178376.5|178034.5|178382.5|178040.5|178335.1|177993.1|26
1680210300000|2023-03-30 21:05:00|178375.5|178033.5|178336.5|177994.5|178387.6|178045.6|178329.4|177987.4|28
1680210600000|2023-03-30 21:10:00|178333.1|177991.1|178368.8|178026.8|178371.6|178029.6|178331.3|177989.3|32
1680210900000|2023-03-30 21:15:00|178362.2|178020.2|178355.6|178013.6|178364.7|178022.7|178354.3|178012.3|22
1680211200000|2023-03-30 21:20:00|178355.7|178013.7|178352.5|178010.5|178355.8|178013.8|178349|178007|13
1680211500000|2023-03-30 21:25:00|178352.6|178010.6|178358.3|178016.3|178367.1|178025.1|178352|178010|28
1680211800000|2023-03-30 21:30:00|178367|178025|178365|178023|178368|178026|178364|178022|64
1680212100000|2023-03-30 21:35:00|178366|178024|178387|178045|178399|178057|178366|178024|101
1680212400000|2023-03-30 21:40:00|178387|178045|178386|178044|178387|178045|178386|178044|30
1680212700000|2023-03-30 21:45:00|178390|178048|178385|178043|178390|178048|178318|177976|94
1680213000000|2023-03-30 21:50:00|178385|178043|178395|178053|178395|178053|178383|178041|84
1680213300000|2023-03-30 21:55:00|178394|178052|178392|178050|178397|178098|178342|178046|75
1680213600000|2023-03-30 22:00:00|178377.3|178035.3|178375|178033|178379.6|178053.9|178353.7|178013|211
1680213900000|2023-03-30 22:05:00|178376.6|178034.6|178370.8|178028.8|178398.9|178056.9|178358|178016|103
1680214200000|2023-03-30 22:10:00|178371.1|178029.1|178385.8|178043.8|178386.4|178044.4|178350.2|178008.2|133
1680214500000|2023-03-30 22:15:00|178385.7|178043.7|178397.7|178055.7|178400.2|178058.2|178363.3|178021.3|81
1680214800000|2023-03-30 22:20:00|178397.5|178055.5|178373.2|178031.2|178397.5|178055.5|178361|178019|103
1680215100000|2023-03-30 22:25:00|178373.4|178031.4|178358.9|178016.9|178399.6|178057.6|178355|178013|148
1680215400000|2023-03-30 22:30:00|178358.8|178016.8|178380.4|178038.4|178386.1|178044.1|178357.4|178015.4|124
1680215700000|2023-03-30 22:35:00|178380.1|178038.1|178407.8|178065.8|178415.3|178073.3|178358.5|178016.5|78
1680216000000|2023-03-30 22:40:00|178376.5|178034.5|178390.7|178048.7|178396.6|178054.6|178359.5|178017.5|82
1680216300000|2023-03-30 22:45:00|178390.6|178048.6|178378.5|178036.5|178416.6|178074.6|178359.6|178017.6|68
1680216600000|2023-03-30 22:50:00|178378.3|178036.3|178368.3|178026.3|178416|178074|178358.4|178016.4|91
1680216900000|2023-03-30 22:55:00|178376.1|178034.1|178398.6|178056.6|178411.9|178069.9|178359.5|178017.5|120
1680217200000|2023-03-30 23:00:00|178399.9|178057.9|178412.3|178078.3|178417.6|178101.2|178368.7|178057.2|159
1680217500000|2023-03-30 23:05:00|178411.9|178078.4|178299.5|178169.5|178419.9|178175.7|178299.5|178075.7|340
1680217800000|2023-03-30 23:10:00|178299.1|178169.1|178295.7|178165.7|178376.6|178178.6|178291.1|178119.4|118
1680218100000|2023-03-30 23:15:00|178299.7|178169.7|178350.4|178119.7|178364.3|178172.7|178294.9|178117|123
1680218400000|2023-03-30 23:20:00|178350.6|178119.6|178302|178172|178407.7|178174.6|178287.5|178082.1|158
1680218700000|2023-03-30 23:25:00|178302.2|178172.2|178356.7|178111.5|178365.6|178174.4|178299.7|178107.1|151
1680219000000|2023-03-30 23:30:00|178343|178123|178403|178061|178416|178125|178343|178061|230
1680219300000|2023-03-30 23:35:00|178403|178061|178382|178087|178403|178118|178372|178060|73
1680219600000|2023-03-30 23:40:00|178382|178087|178381|178078|178403|178121|178373|178061|68
1680219900000|2023-03-30 23:45:00|178373.3|178121.3|178390.7|178068.8|178405.5|178121.3|178370.9|178062.4|139
1680220200000|2023-03-30 23:50:00|178390.9|178069.2|178380.5|178119.1|178401.8|178121.6|178327|178063.2|172
1680220500000|2023-03-30 23:55:00|178380.7|178105.6|178389.3|178078.9|178389.3|178119.1|178379|178078.9|117
1680220800000|2023-03-31 00:00:00|178393.7|178079.2|178326.7|178120.8|178393.7|178142|178325.6|178079.2|265
1680221100000|2023-03-31 00:05:00|178353.2|178108.2|178290.6|178160.6|178353.2|178172.1|178271.8|178100.4|228
1680221400000|2023-03-31 00:10:00|178290.5|178160.5|178358.6|178141.3|178372.6|178167.5|178274.7|178107.7|242
1680221700000|2023-03-31 00:15:00|178358.8|178141.8|178378.2|178157.8|178379.5|178158.1|178358.8|178114|143
1680222000000|2023-03-31 00:20:00|178378.4|178157.6|178427.1|178216|178439.1|178236.7|178366.7|178125|203
1680222300000|2023-03-31 00:25:00|178427|178215.8|178382|178252|178427.5|178261.5|178372.2|178210.9|310
1680222600000|2023-03-31 00:30:00|178381.9|178251.9|178297.1|178167.1|178394.6|178264.6|178276.2|178146.1|292
1680222900000|2023-03-31 00:35:00|178297.3|178167.3|178293.2|178163.2|178304.6|178174.6|178289|178159|230
1680223200000|2023-03-31 00:40:00|178293.3|178163.3|178293.9|178163.9|178296.3|178166.3|178289.4|178159.4|127
1680223500000|2023-03-31 00:45:00|178293.5|178163.5|178274.8|178144.8|178293.5|178163.5|178273.1|178143.1|181
1680223800000|2023-03-31 00:50:00|178275.1|178145.1|178284.6|178154.6|178291.2|178161.2|178275.1|178145.1|191
1680224100000|2023-03-31 00:55:00|178284.8|178154.8|178241.6|178111.6|178288.9|178158.9|178236.8|178106.8|367
1680224400000|2023-03-31 01:00:00|178241.8|178111.8|178236.9|178106.9|178250.7|178120.7|178232.3|178102.3|377
1680224700000|2023-03-31 01:05:00|178237.5|178107.5|178238.5|178108.5|178243.1|178113.1|178235.6|178105.6|212
1680225000000|2023-03-31 01:10:00|178238.1|178108.1|178227.8|178097.8|178239.4|178109.4|178222.5|178092.5|217
1680225300000|2023-03-31 01:15:00|178226.1|178096.1|178231.2|178101.2|178238.6|178108.6|178222.7|178092.7|159
1680225600000|2023-03-31 01:20:00|178231.4|178101.4|178004.1|177874.1|178233.4|178103.4|177979.5|177849.5|426
1680225900000|2023-03-31 01:25:00|178003|177873|178038.2|177908.2|178068.5|177938.5|178002.8|177872.8|483
1680226200000|2023-03-31 01:30:00|178038.1|177908.1|178028.7|177898.7|178042.8|177912.8|178020.9|177890.9|767
1680226500000|2023-03-31 01:35:00|178029.2|177899.2|177885|177755|178033.1|177903.1|177874|177719.3|556
1680226800000|2023-03-31 01:40:00|177885.2|177755.2|177925.7|177795.7|177970.8|177806|177876.4|177746.4|342
1680227100000|2023-03-31 01:45:00|177925.9|177795.9|177964.7|177834.7|178008.5|177844.3|177920.3|177777.7|232
1680227400000|2023-03-31 01:50:00|177964.5|177834.5|178179.9|178049.9|178236.8|178095.2|177964|177834|485
1680227700000|2023-03-31 01:55:00|178178.7|178048.7|178276.4|178146.4|178277.2|178147.2|178162.5|178000.2|647
1680228000000|2023-03-31 02:00:00|178273.2|178143.2|178214|178084|178275.3|178145.3|178213.9|178083.9|508
1680228300000|2023-03-31 02:05:00|178213.7|178083.7|178224.6|178094.6|178241.5|178111.5|178213.7|178083.7|544
1680228600000|2023-03-31 02:10:00|178224.4|178094.4|178227.8|178097.8|178232.3|178102.3|178203.1|178073.1|515
1680228900000|2023-03-31 02:15:00|178227.9|178097.9|178206.4|178076.4|178236.3|178106.3|178206.2|178076.2|397
1680229200000|2023-03-31 02:20:00|178206.6|178076.6|178215.5|178085.5|178229.7|178099.7|178203.8|178073.8|419
1680229500000|2023-03-31 02:25:00|178215.3|178085.3|178216.6|178086.6|178218.1|178088.1|178199.1|178069.1|308
1680229800000|2023-03-31 02:30:00|178216.7|178086.7|178180|177968.3|178225.8|178086.7|178119.9|177942.5|507
1680230100000|2023-03-31 02:35:00|178179.8|177968.1|178073.7|177943.7|178180.3|177997.7|178011.2|177820.4|524
1680230400000|2023-03-31 02:40:00|178073.9|177943.9|178177.8|178047.8|178197.4|178047.8|178071.3|177925.6|527
1680230700000|2023-03-31 02:45:00|178178.5|178048.5|178184|178054|178222.6|178060.8|178171.1|177986.3|530
1680231000000|2023-03-31 02:50:00|178183.6|178053.6|178181.7|178051.7|178215.5|178057.9|178174.3|178009|420
1680231300000|2023-03-31 02:55:00|178181.8|178051.8|178255|178125|178259.8|178129.8|178176.5|177997.5|437
1680231600000|2023-03-31 03:00:00|178255.2|178125.2|178230|178100|178281.3|178151.3|178228.4|178070.5|562
1680231900000|2023-03-31 03:05:00|178229.9|178099.9|178232.6|178102.6|178253|178108.3|178223.1|178052.1|523
1680232200000|2023-03-31 03:10:00|178232.5|178102.5|178258.2|178128.2|178271.5|178131.6|178226.3|178060.6|322
1680232500000|2023-03-31 03:15:00|178257.2|178127.2|178252.7|178122.7|178265.8|178135.8|178248.7|178118.7|337
1680232800000|2023-03-31 03:20:00|178252.5|178122.5|178259.3|178129.3|178299.1|178129.8|178245.9|178095.9|364
1680233100000|2023-03-31 03:25:00|178259.7|178129.7|178435.4|178220.7|178461.5|178275.3|178253.3|178123.3|383
1680233400000|2023-03-31 03:30:00|178435|178220.5|178498.9|178228.5|178543.9|178256.3|178435|178202.4|457
1680233700000|2023-03-31 03:35:00|178498.8|178228.8|178458|178251.1|178535.3|178259.8|178443.7|178209|497
1680234000000|2023-03-31 03:40:00|178457.5|178250.9|178345.8|178215.8|178478.4|178291|178340|178171.6|284
1680234300000|2023-03-31 03:45:00|178345.9|178215.9|178343.2|178213.2|178375|178223.3|178338.3|178174.3|289
1680234600000|2023-03-31 03:50:00|178344.4|178214.4|178316.3|178186.3|178349|178214.7|178301.5|178142.4|304
1680234900000|2023-03-31 03:55:00|178316|178186|178303.1|178173.1|178316|178186|178297.9|178167.9|203
1680235200000|2023-03-31 04:00:00|178303.3|178173.3|178305.4|178175.4|178347.8|178182.8|178297.3|178145.9|209
1680235500000|2023-03-31 04:05:00|178306.7|178176.7|178317|178187|178357.9|178188.7|178304.9|178147|170
1680235800000|2023-03-31 04:10:00|178316.8|178186.8|178320.7|178190.7|178360.4|178192.2|178304.1|178146.4|206
1680236100000|2023-03-31 04:15:00|178321|178191|178315.5|178185.5|178353.6|178196.4|178309.3|178153.4|258
1680236400000|2023-03-31 04:20:00|178315.9|178185.9|178324.7|178194.7|178353.6|178197.5|178312.3|178149.7|228
1680236700000|2023-03-31 04:25:00|178322.7|178192.7|178314.9|178184.9|178354.5|178195.7|178314.7|178153.7|110
1680237000000|2023-03-31 04:30:00|178312.6|178182.6|178317.1|178187.1|178321.2|178191.2|178310.6|178180.6|108
1680237300000|2023-03-31 04:35:00|178317.3|178187.3|178320.8|178190.8|178322.4|178192.4|178316.2|178186.2|81
1680237600000|2023-03-31 04:40:00|178320.5|178190.5|178316.3|178186.3|178322.7|178192.7|178314.2|178184.2|66
1680237900000|2023-03-31 04:45:00|178322|178192|178308.7|178178.7|178323.9|178193.9|178308.2|178178.2|77
1680238200000|2023-03-31 04:50:00|178307.7|178177.7|178317.9|178187.9|178325.4|178195.4|178307.7|178177.7|73
1680238500000|2023-03-31 04:55:00|178318.4|178188.4|178313.2|178183.2|178324.5|178194.5|178312.6|178182.6|83
1680238800000|2023-03-31 05:00:00|178313.6|178183.6|178466.8|178336.8|178470.8|178340.8|178310.8|178180.8|182
1680239100000|2023-03-31 05:05:00|178468.2|178338.2|178459.3|178329.3|178476.4|178346.4|178459.3|178329.3|234
1680239400000|2023-03-31 05:10:00|178459.4|178329.4|178428|178298|178461.1|178331.1|178419.4|178289.4|152
1680239700000|2023-03-31 05:15:00|178428.4|178298.4|178410.9|178280.9|178434.9|178304.9|178409.9|178279.9|191
1680240000000|2023-03-31 05:20:00|178411|178281|178547.4|178417.4|178549|178419|178408.2|178278.2|345
1680240300000|2023-03-31 05:25:00|178547.2|178417.2|178571.2|178441.2|178576|178446|178536.7|178406.7|388
1680240600000|2023-03-31 05:30:00|178571.1|178441.1|178619.4|178489.4|178644.4|178514.4|178562.6|178432.6|458
1680240900000|2023-03-31 05:35:00|178619.3|178489.3|178589.7|178459.7|178669.6|178539.6|178586.2|178396.7|494
1680241200000|2023-03-31 05:40:00|178590|178460|178637.7|178507.7|178670.8|178540.8|178583.9|178453.9|439
1680241500000|2023-03-31 05:45:00|178639|178509|178677.4|178547.4|178684|178554|178557.5|178427.5|451
1680241800000|2023-03-31 05:50:00|178675.2|178545.2|178677.7|178547.7|178685.7|178555.7|178590.6|178460.6|550
1680242100000|2023-03-31 05:55:00|178675.5|178545.5|178803.4|178589.6|178871.7|178699|178658.6|178528.6|433
1680242400000|2023-03-31 06:00:00|178768.5|178638.5|178552.4|178422.4|178808|178638.5|178540.9|178410.9|521
1680242700000|2023-03-31 06:05:00|178552.6|178422.6|178545.7|178455.7|178571.4|178481.4|178497.3|178407.3|370
1680243000000|2023-03-31 06:10:00|178546.5|178456.5|178562.2|178432.2|178562.2|178457.5|178348.1|178219.8|454
1680243300000|2023-03-31 06:15:00|178560.7|178430.7|178430.8|178340.8|178610|178480|178406.6|178303.8|473
1680243600000|2023-03-31 06:20:00|178430.7|178340.7|178648.6|178558.6|178661.7|178571.7|178412.8|178311.5|586
1680243900000|2023-03-31 06:25:00|178648.4|178558.4|178726.6|178596.6|178743|178613|178631.4|178541.4|403
1680244200000|2023-03-31 06:30:00|178726.5|178596.5|178506|178416|178726.5|178596.5|178482.1|178392.1|469
1680244500000|2023-03-31 06:35:00|178505|178415|178396.5|178306.5|178540.1|178450.1|178384.8|178284.6|487
1680244800000|2023-03-31 06:40:00|178396.6|178306.6|178322.4|178232.4|178420.7|178330.7|178213.7|178123.7|449
1680245100000|2023-03-31 06:45:00|178332.6|178242.6|178303.5|178213.5|178346|178248.2|178258.8|178156.9|577
1680245400000|2023-03-31 06:50:00|178303.1|178213.1|178327.1|178197.1|178382|178252|178097.8|178007.8|470
1680245700000|2023-03-31 06:55:00|178328.1|178198.1|178497.4|178367.4|178515.3|178393.3|178310.2|178190.7|575
1680246000000|2023-03-31 07:00:00|178497.3|178367.3|178344.8|178254.8|178508.9|178418.9|178249.3|178159.3|584
1680246300000|2023-03-31 07:05:00|178344.9|178254.9|178420|178330|178447.6|178357.6|178278.5|178188.5|485
1680246600000|2023-03-31 07:10:00|178420.1|178330.1|178387.6|178297.6|178441.3|178351.3|178383.9|178293.9|274
1680246900000|2023-03-31 07:15:00|178387.2|178297.2|178590|178500|178593.8|178503.8|178387.2|178297.2|511
1680247200000|2023-03-31 07:20:00|178590.2|178500.2|178729|178639|178734.1|178644.1|178488.7|178398.7|502
1680247500000|2023-03-31 07:25:00|178729.7|178639.7|178587.4|178497.4|178806|178716|178557.3|178467.3|596
1680247800000|2023-03-31 07:30:00|178587.5|178497.5|178591.8|178501.8|178607|178517|178473.1|178383.1|511
1680248100000|2023-03-31 07:35:00|178591.6|178501.6|178681.2|178551.2|178701.6|178571.6|178543.8|178453.8|631
1680248400000|2023-03-31 07:40:00|178683.9|178553.9|178509.5|178419.5|178713.6|178590.6|178485.2|178395.2|492
1680248700000|2023-03-31 07:45:00|178509.6|178419.6|178412.6|178322.6|178511.1|178421.1|178362.5|178244|496
1680249000000|2023-03-31 07:50:00|178413|178323|178363.3|178273.3|178418.3|178328.3|178359.6|178269.6|421
1680249300000|2023-03-31 07:55:00|178364.6|178274.6|178151.2|178061.2|178366.2|178276.2|178092.7|178002.7|528
1680249600000|2023-03-31 08:00:00|178147.4|178057.4|178158.9|178068.9|178311.3|178221.3|178138.5|178048.5|637
1680249900000|2023-03-31 08:05:00|178159.1|178069.1|178144.1|178054.1|178290.6|178200.6|178139.1|178012.5|714
1680250200000|2023-03-31 08:10:00|178144|178054|177936.7|177846.7|178156.8|178066.8|177919.3|177829.3|433
1680250500000|2023-03-31 08:15:00|177936.6|177846.6|178092.9|178002.9|178094|178004|177936.6|177846.6|623
1680250800000|2023-03-31 08:20:00|178093.2|178003.2|178088.4|177998.4|178113.4|178023.4|178063.9|177973.9|473
1680251100000|2023-03-31 08:25:00|178088.5|177998.5|178192.9|178102.9|178195.2|178105.2|178063.2|177973.2|464
1680251400000|2023-03-31 08:30:00|178189|178099|178050|177960|178199.4|178109.4|178022.6|177932.6|391
1680251700000|2023-03-31 08:35:00|178049.9|177959.9|178133|178043|178141|178051|178045.4|177955.4|424
1680252000000|2023-03-31 08:40:00|178133.1|178043.1|178150.8|178060.8|178280.3|178190.3|178098.4|178008.4|437
1680252300000|2023-03-31 08:45:00|178150.3|178060.3|178153.8|178063.8|178188.1|178098.1|178119.9|178029.9|337
1680252600000|2023-03-31 08:50:00|178155.1|178065.1|178175.2|178085.2|178179.1|178089.1|178122.6|178032.6|508
1680252900000|2023-03-31 08:55:00|178175.1|178085.1|178198.8|178108.8|178208.7|178118.7|178099.6|178009.6|672
1680253200000|2023-03-31 09:00:00|178200.5|178110.5|178415.7|178325.7|178419.7|178329.7|178188.8|178098.8|765
1680253500000|2023-03-31 09:05:00|178416|178326|178320.7|178230.7|178416.1|178326.1|178156.4|178066.4|541
1680253800000|2023-03-31 09:10:00|178319.7|178229.7|178134.8|178044.8|178320.6|178230.6|178106|178016|541
1680254100000|2023-03-31 09:15:00|178123.7|178033.7|178114|178024|178149.4|178059.4|178112|178022|471
1680254400000|2023-03-31 09:20:00|178113.8|178023.8|178050.3|177960.3|178114|178024|177986.5|177896.5|514
1680254700000|2023-03-31 09:25:00|178050.6|177960.6|177940.2|177850.2|178051.2|177961.2|177903.5|177813.5|477
1680255000000|2023-03-31 09:30:00|177943.6|177853.6|177866.1|177776.1|178004.3|177914.3|177866.1|177776.1|437
1680255300000|2023-03-31 09:35:00|177866|177776|177991|177901|177995.3|177905.3|177800.9|177710.9|534
1680255600000|2023-03-31 09:40:00|177991.1|177901.1|177997.6|177907.6|178080.3|177990.3|177987.2|177880.3|623
1680255900000|2023-03-31 09:45:00|177997.2|177907.2|177907.7|177817.7|177997.2|177907.2|177807.1|177713.4|586
1680256200000|2023-03-31 09:50:00|177907.9|177817.9|177998.9|177908.9|178012.9|177922.9|177904.8|177814.8|332
1680256500000|2023-03-31 09:55:00|177998.8|177908.8|177987.1|177897.1|178028|177938|177976.3|177886.3|547
1680256800000|2023-03-31 10:00:00|177986.4|177896.4|177923.4|177833.4|178009.2|177919.2|177918.7|177828.7|338
1680257100000|2023-03-31 10:05:00|177923.6|177833.6|178016|177926|178049.6|177959.6|177923.6|177833.6|424
1680257400000|2023-03-31 10:10:00|178015.8|177925.8|177993.3|177903.3|178101.1|178011.1|177977.5|177887.5|499
1680257700000|2023-03-31 10:15:00|177993.2|177903.2|178073.3|177983.3|178100.8|178010.8|177911.3|177821.3|384
1680258000000|2023-03-31 10:20:00|178073.9|177983.9|178098.5|178008.5|178117.2|178027.2|178067.8|177977.8|316
1680258300000|2023-03-31 10:25:00|178098.7|178008.7|178344.6|178254.6|178388.2|178298.2|178098.6|178008.6|498
1680258600000|2023-03-31 10:30:00|178345.7|178255.7|178233.4|178143.4|178363.3|178273.3|178211.2|178121.2|458
1680258900000|2023-03-31 10:35:00|178232.5|178142.5|178171.2|178081.2|178253.2|178163.2|178165.7|178075.7|535
1680259200000|2023-03-31 10:40:00|178170.7|178080.7|178180.3|178090.3|178200.6|178110.6|178143.3|178053.3|385
1680259500000|2023-03-31 10:45:00|178180.4|178090.4|178265.2|178175.2|178278|178188|178180.3|178090.3|276
1680259800000|2023-03-31 10:50:00|178265.1|178175.1|178163.9|178073.9|178268.5|178178.5|178121.8|178031.8|481
1680260100000|2023-03-31 10:55:00|178163.8|178073.8|178146.5|178056.5|178174.6|178084.6|178048.3|177958.3|487
1680260400000|2023-03-31 11:00:00|178147.9|178057.9|178133.6|178043.6|178148.5|178058.5|178036.4|177946.4|551
1680260700000|2023-03-31 11:05:00|178133.5|178043.5|178055.9|177965.9|178186.7|178096.7|178050.4|177960.4|277
1680261000000|2023-03-31 11:10:00|178050.7|177960.7|178017.6|177927.6|178053.4|177963.4|177900.7|177810.7|413
1680261300000|2023-03-31 11:15:00|178017.7|177927.7|177977.7|177887.7|178023.4|177933.4|177977.2|177887.2|226
1680261600000|2023-03-31 11:20:00|177977.8|177887.8|177916.2|177826.2|177988.8|177898.8|177896.9|177806.9|495
1680261900000|2023-03-31 11:25:00|177922.8|177832.8|177841|177751|177924.9|177834.9|177813.1|177723.1|440
1680262200000|2023-03-31 11:30:00|177841.1|177751.1|177748.3|177658.3|177866.2|177776.2|177728.5|177638.5|437
1680262500000|2023-03-31 11:35:00|177748.6|177658.6|177744.1|177654.1|177773.2|177683.2|177719|177629|287
1680262800000|2023-03-31 11:40:00|177744.2|177654.2|177673.1|177583.1|177756|177666|177658.2|177568.2|336
1680263100000|2023-03-31 11:45:00|177672.9|177582.9|177739.5|177649.5|177825.7|177735.7|177615.2|177525.2|605
1680263400000|2023-03-31 11:50:00|177739.8|177649.8|177862.8|177772.8|177902.8|177812.8|177737.8|177647.8|644
1680263700000|2023-03-31 11:55:00|177863.1|177773.1|178050.2|177746.7|178050.2|177926|177849.5|177739.3|674
1680264000000|2023-03-31 12:00:00|178049.7|177748.6|177799.5|177709.5|178051|177855.5|177793.7|177703.7|759
1680264300000|2023-03-31 12:05:00|177807.4|177717.4|177778|177688|177817.4|177727.4|177775.4|177685.4|408
1680264600000|2023-03-31 12:10:00|177781.4|177691.4|177794.8|177704.8|177823.6|177733.6|177713.2|177623.2|626
1680264900000|2023-03-31 12:15:00|177799|177709|177800.2|177710.2|177814.8|177724.8|177765.5|177675.5|544
1680265200000|2023-03-31 12:20:00|177800.5|177710.5|177735.2|177645.2|177830|177740|177735.2|177645.2|658
1680265500000|2023-03-31 12:25:00|177736.1|177646.1|177845.4|177503.4|177845.4|177653.7|177658|177503.4|709
1680265800000|2023-03-31 12:30:00|177835.7|177493.7|177533.8|177403.8|177838|177589.3|177298.1|177206.4|971
1680266100000|2023-03-31 12:35:00|177533.5|177403.5|177593.8|177503.8|177620.2|177530.2|177510.7|177380.7|795
1680266400000|2023-03-31 12:40:00|177594.1|177504.1|177606.2|177516.2|177656.8|177566.8|177529.1|177439.1|884
1680266700000|2023-03-31 12:45:00|177611|177521|177525.6|177435.6|177654.2|177564.2|177524.3|177434.3|828
1680267000000|2023-03-31 12:50:00|177525.8|177435.8|177374.3|177284.3|177554|177464|177331.9|177241.9|723
1680267300000|2023-03-31 12:55:00|177375.5|177285.5|177380.2|177290.2|177415.3|177325.3|177334.9|177244.9|680
1680267600000|2023-03-31 13:00:00|177381.2|177291.2|177244.5|177154.5|177430.3|177340.3|177220.8|177130.8|809
1680267900000|2023-03-31 13:05:00|177246.7|177156.7|177187.5|177097.5|177264.3|177174.3|177121.9|177031.9|834
1680268200000|2023-03-31 13:10:00|177173.7|177083.7|177172.4|177082.4|177207.9|177117.9|177171.8|177081.8|651
1680268500000|2023-03-31 13:15:00|177172.6|177082.6|177217.9|177127.9|177264.4|177174.4|177163.1|177073.1|581
1680268800000|2023-03-31 13:20:00|177218.9|177128.9|177313.8|177223.8|177396.4|177306.4|177217.8|177127.8|676
1680269100000|2023-03-31 13:25:00|177314.1|177224.1|177273.7|177183.7|177341.7|177251.7|177199.7|177109.7|657
1680269400000|2023-03-31 13:30:00|177271.8|177181.8|177171.7|177081.7|177322.1|177232.1|177160.9|177070.9|943
1680269700000|2023-03-31 13:35:00|177171.4|177081.4|177112.6|177022.6|177282.2|177192.2|177105.6|177015.6|948
1680270000000|2023-03-31 13:40:00|177112.5|177022.5|177216.6|177086.6|177362.6|177110.2|177024.7|176934.7|905
1680270300000|2023-03-31 13:45:00|177212.3|177082.3|177111.9|177021.9|177230.5|177100.5|177031.7|176941.7|777
1680270600000|2023-03-31 13:50:00|177111.6|177021.6|177140.2|177050.2|177145.9|177055.9|177105.7|177015.7|714
1680270900000|2023-03-31 13:55:00|177136.9|177046.9|177373.9|177144.3|177373.9|177258.3|177106.6|177016.6|660
1680271200000|2023-03-31 14:00:00|177377.2|177146.5|177184.9|177094.9|177377.2|177223.5|177184.9|177094.9|804
1680271500000|2023-03-31 14:05:00|177186.8|177096.8|177112.5|177022.5|177210.7|177120.7|177090.2|177000.2|788
1680271800000|2023-03-31 14:10:00|177109.3|177019.3|177194.8|177104.8|177246.5|177156.5|177091.5|177001.5|791
1680272100000|2023-03-31 14:15:00|177195|177105|177244.6|177154.6|177293.8|177203.8|177173|177083|734
1680272400000|2023-03-31 14:20:00|177245.2|177155.2|177153.3|177063.3|177307.1|177217.1|177132.8|177042.8|843
1680272700000|2023-03-31 14:25:00|177153.5|177063.5|177307.7|177217.7|177367.8|177277.8|177153.3|177063.3|808
1680273000000|2023-03-31 14:30:00|177307.8|177217.8|177266.7|177176.7|177318.9|177228.9|177221.8|177131.8|638
1680273300000|2023-03-31 14:35:00|177264.6|177174.6|177200.1|177110.1|177315.4|177225.4|177198.5|177108.5|684
1680273600000|2023-03-31 14:40:00|177198.1|177108.1|177224.2|177134.2|177249|177159|177181|177091|582
1680273900000|2023-03-31 14:45:00|177224.1|177134.1|177101.5|177011.5|177244.6|177154.6|177072.4|176982.4|692
1680274200000|2023-03-31 14:50:00|177100.8|177010.8|177413.6|177323.6|177617.8|177527.8|177100.8|177010.8|998
1680274500000|2023-03-31 14:55:00|177413.4|177323.4|177469|177379|177561|177471|177367.7|177277.7|876
1680274800000|2023-03-31 15:00:00|177469.2|177379.2|177268.9|177178.9|177520|177430|177267.9|177177.9|919
1680275100000|2023-03-31 15:05:00|177269|177179|177352|177262|177425.5|177335.5|177246.5|177156.5|883
1680275400000|2023-03-31 15:10:00|177353.4|177263.4|177347|177257|177379.9|177289.9|177285.6|177195.6|700
1680275700000|2023-03-31 15:15:00|177350.5|177260.5|177264.9|177174.9|177365.6|177275.6|177254.9|177164.9|761
1680276000000|2023-03-31 15:20:00|177264.6|177174.6|177257.6|177167.6|177276.6|177186.6|177191.8|177101.8|770
1680276300000|2023-03-31 15:25:00|177255.7|177165.7|177193.6|177103.6|177260.6|177170.6|177192.3|177102.3|466
1680276600000|2023-03-31 15:30:00|177194.6|177104.6|177216.4|177126.4|177229|177139|177182.4|177092.4|500
1680276900000|2023-03-31 15:35:00|177215.9|177125.9|177217.9|177127.9|177233.4|177143.4|177204.2|177114.2|491
1680277200000|2023-03-31 15:40:00|177218.3|177128.3|177208.3|177118.3|177229.1|177139.1|177184.8|177094.8|565
1680277500000|2023-03-31 15:45:00|177209.6|177119.6|177225.7|177135.7|177237.3|177147.3|177201.1|177111.1|511
1680277800000|2023-03-31 15:50:00|177226|177136|177286.3|177196.3|177293.7|177203.7|177215.8|177125.8|320
1680278100000|2023-03-31 15:55:00|177288.3|177198.3|177424|177334|177429.3|177339.3|177287.4|177197.4|418
1680278400000|2023-03-31 16:00:00|177424.1|177334.1|177445.8|177355.8|177475.1|177385.1|177400|177310|677
1680278700000|2023-03-31 16:05:00|177445|177355|177455|177365|177473.8|177383.8|177437.4|177347.4|897
1680279000000|2023-03-31 16:10:00|177456.4|177366.4|177378.6|177288.6|177465.4|177375.4|177363.9|177273.9|612
1680279300000|2023-03-31 16:15:00|177378.9|177288.9|177594.8|177504.8|177628.9|177538.9|177356.2|177266.2|448
1680279600000|2023-03-31 16:20:00|177594.7|177504.7|177465.9|177375.9|177604.8|177514.8|177458.5|177368.5|407
1680279900000|2023-03-31 16:25:00|177465.6|177375.6|177488.2|177398.2|177504|177414|177457.9|177367.9|483
1680280200000|2023-03-31 16:30:00|177487.4|177397.4|177501.5|177411.5|177516.1|177426.1|177479.1|177389.1|459
1680280500000|2023-03-31 16:35:00|177498.8|177408.8|177543.8|177453.8|177546.3|177456.3|177492|177402|355
1680280800000|2023-03-31 16:40:00|177545.2|177455.2|177492.8|177402.8|177545.8|177455.8|177479.2|177389.2|532
1680281100000|2023-03-31 16:45:00|177491.2|177401.2|177444|177354|177530.4|177440.4|177443|177353|571
1680281400000|2023-03-31 16:50:00|177443.9|177353.9|177387.9|177297.9|177446.9|177356.9|177362.8|177272.8|392
1680281700000|2023-03-31 16:55:00|177389.1|177299.1|177388.8|177298.8|177399.4|177309.4|177350.4|177260.4|402
1680282000000|2023-03-31 17:00:00|177388.9|177298.9|177463.3|177373.3|177463.4|177373.4|177382.8|177292.8|278
1680282300000|2023-03-31 17:05:00|177463.2|177373.2|177577.8|177487.8|177579|177489|177463.1|177373.1|332
1680282600000|2023-03-31 17:10:00|177578.7|177488.7|177629.7|177539.7|177637.2|177547.2|177578.7|177488.7|502
1680282900000|2023-03-31 17:15:00|177628.3|177538.3|177717.4|177627.4|177746.1|177656.1|177623.1|177533.1|430
1680283200000|2023-03-31 17:20:00|177717.6|177627.6|177713.8|177623.8|177727.3|177637.3|177690.7|177600.7|330
1680283500000|2023-03-31 17:25:00|177713.7|177623.7|177921.4|177831.4|177926.8|177836.8|177681.8|177591.8|402
1680283800000|2023-03-31 17:30:00|177921.3|177831.3|177942.7|177852.7|177984.7|177894.7|177911.2|177821.2|418
1680284100000|2023-03-31 17:35:00|177943.7|177853.7|177988.6|177898.6|178017.2|177927.2|177923.2|177833.2|431
1680284400000|2023-03-31 17:40:00|177987.7|177897.7|177965.1|177875.1|178017.6|177927.6|177957|177867|441
1680284700000|2023-03-31 17:45:00|177965|177875|178007.7|177917.7|178010.2|177920.2|177964.2|177874.2|308
1680285000000|2023-03-31 17:50:00|178007.5|177917.5|177992.8|177902.8|178022|177932|177992.5|177902.5|344
1680285300000|2023-03-31 17:55:00|177992.6|177902.6|177945.3|177855.3|178022.3|177932.3|177943.1|177853.1|374
1680285600000|2023-03-31 18:00:00|177945.4|177855.4|177866.5|177776.5|177956.4|177866.4|177843.7|177753.7|432
1680285900000|2023-03-31 18:05:00|177865.6|177775.6|177826.6|177736.6|177886.2|177796.2|177794.4|177704.4|445
1680286200000|2023-03-31 18:10:00|177829.4|177739.4|177811.2|177721.2|177836.6|177744.9|177796.7|177696.2|216
1680286500000|2023-03-31 18:15:00|177811.1|177721.1|177839.2|177709.2|177842.1|177727.1|177801.2|177692.4|255
1680286800000|2023-03-31 18:20:00|177839.1|177709.1|177908.4|177778.4|177909.6|177792.7|177785.1|177655.1|296
1680287100000|2023-03-31 18:25:00|177907.8|177777.8|177962.1|177832.1|177962.6|177832.6|177902.3|177772.3|125
1680287400000|2023-03-31 18:30:00|177958.1|177828.1|177972.8|177842.8|178018.4|177888.4|177922.5|177792.5|381
1680287700000|2023-03-31 18:35:00|177972.7|177842.7|177959|177869|177987|177877.5|177957.6|177842.7|171
1680288000000|2023-03-31 18:40:00|177960.7|177870.7|177961.3|177871.3|177972.4|177882.4|177913.8|177823.8|135
1680288300000|2023-03-31 18:45:00|177961.2|177871.2|177935.4|177845.4|177992.8|177878.7|177927.4|177837.4|338
1680288600000|2023-03-31 18:50:00|177934|177844|177977.6|177887.6|177981.2|177891.2|177914.9|177824.9|312
1680288900000|2023-03-31 18:55:00|177976.6|177886.6|177974.6|177884.6|178000.6|177910.6|177974.6|177884.6|429
1680289200000|2023-03-31 19:00:00|177974.5|177884.5|178017.7|177927.7|178032.6|177942.6|177969.4|177879.4|640
1680289500000|2023-03-31 19:05:00|178017|177927|178066.8|177976.8|178086.9|177996.9|178010.8|177920.8|340
1680289800000|2023-03-31 19:10:00|178069.4|177979.4|178085.5|177995.5|178094.8|178004.8|178027.2|177937.2|500
1680290100000|2023-03-31 19:15:00|178084.3|177994.3|178092.8|178002.8|178124.3|178034.3|178083.6|177993.6|225
1680290400000|2023-03-31 19:20:00|178092.7|178002.7|178117.2|178027.2|178135.4|178045.4|178058.7|177968.7|371
1680290700000|2023-03-31 19:25:00|178117.4|178027.4|178106.9|178016.9|178118|178028|178091.6|178001.6|126
1680291000000|2023-03-31 19:30:00|178129.1|178039.1|178162.1|178072.1|178162.1|178072.1|178123.3|178033.3|131
1680291300000|2023-03-31 19:35:00|178162.2|178072.2|178224.6|178094.6|178242.3|178146.1|178162.2|178072.2|389
1680291600000|2023-03-31 19:40:00|178224.8|178094.8|178225.4|178135.4|178256.7|178141.3|178220|178094.4|274
1680291900000|2023-03-31 19:45:00|178225|178135|178223.3|178093.3|178249.7|178135.8|178204.8|178093.3|207
1680292200000|2023-03-31 19:50:00|178226.2|178096.2|178122.2|178032.2|178236.7|178106.7|178120.5|178030.5|425
1680292500000|2023-03-31 19:55:00|178120.5|178030.5|178080|177990|178128.8|178030.5|178007.1|177902.2|258
1680292800000|2023-03-31 20:00:00|178079|177989|178155.3|178025.3|178173.3|178043.3|178079|177969.1|296
1680293100000|2023-03-31 20:05:00|178154.2|178024.2|178073|177943|178169.2|178039.2|178068.8|177938.8|181
1680293400000|2023-03-31 20:10:00|178072.9|177942.9|178054.2|177924.2|178084.8|177954.8|178046.2|177916.2|265
1680293700000|2023-03-31 20:15:00|178055.6|177925.6|178072.8|177942.8|178072.9|177942.9|178050.2|177920.2|141
1680294000000|2023-03-31 20:20:00|178072.7|177942.7|178067.3|177937.3|178078.9|177948.9|178066.2|177936.2|65
1680294300000|2023-03-31 20:25:00|178067.2|177937.2|178070.6|177940.6|178078.2|177948.2|178067|177937|64
1680294600000|2023-03-31 20:30:00|178068.5|177938.5|178081.8|177951.8|178083.8|177953.8|178067.1|177937.1|106
1680294900000|2023-03-31 20:35:00|178081.7|177951.7|178085.1|177955.1|178087.3|177957.3|178079|177949|63
1680295200000|2023-03-31 20:40:00|178084.7|177954.7|178146.3|177830.6|178164.6|177954.7|178066.2|177827.2|166
1680295500000|2023-03-31 20:45:00|178146|177830.3|178140.4|177798.4|178147.5|177843.6|178110.1|177790.9|128
1680295800000|2023-03-31 20:50:00|178142.2|177800.2|178167|177825|178172.1|177830.1|178142.2|177800.2|160
1680296100000|2023-03-31 20:55:00|178166.9|177824.9|178125.9|177783.9|178186.5|177844.5|178104.6|177762.6|179
1680465600000|2023-04-02 20:00:00|178163.9|177771.9|177961.1|177564.1|178163.9|177771.9|177961.1|177564.1|3
1680469500000|2023-04-02 21:05:00|178284.2|177887.2|178320.8|177923.8|178320.8|177923.8|178284.2|177887.2|2
1680470100000|2023-04-02 21:15:00|178295.8|177948.8|178021|177679|178295.8|177948.8|178021|177679|2
1680471000000|2023-04-02 21:30:00|178070.3|177728.3|178040.5|177698.5|178070.3|177728.3|178011.3|177669.3|95
1680471300000|2023-04-02 21:35:00|178040.8|177698.8|177946.6|177604.6|178041|177699|177932|177590|88
1680471600000|2023-04-02 21:40:00|177949.4|177607.4|177957.7|177615.7|177962.5|177620.5|177946.4|177604.4|14
1680471900000|2023-04-02 21:45:00|177984.9|177642.9|178077.7|177735.7|178078.1|177736.1|177984.2|177642.2|84
1680472200000|2023-04-02 21:50:00|178071.1|177729.1|178077.8|177735.8|178077.8|177735.8|178052.4|177710.4|48
1680472800000|2023-04-02 22:00:00|178139.6|177797.6|178152.6|177810.6|178355.4|178013.4|178107.7|177765.7|188
1680473100000|2023-04-02 22:05:00|178390.5|178048.5|178421.5|178079.5|178432.5|178090.5|178346.8|178004.8|260
1680473400000|2023-04-02 22:10:00|178421.3|178079.3|178427.2|178085.2|178483.4|178141.4|178382.1|178040.1|113
1680473700000|2023-04-02 22:15:00|178427.3|178085.3|178448.6|178106.6|178489.6|178147.6|178419.4|178077.4|102
1680474000000|2023-04-02 22:20:00|178448.1|178106.1|178434.7|178092.7|178507.9|178165.9|178415.3|178073.3|90
1680474300000|2023-04-02 22:25:00|178434.8|178092.8|178439.3|178097.3|178502|178160|178419.8|178077.8|117
1680474600000|2023-04-02 22:30:00|178438.3|178096.3|178462.5|178120.5|178506.2|178164.2|178416.3|178074.3|102
1680474900000|2023-04-02 22:35:00|178462.6|178120.6|178334.6|177992.6|178519.5|178177.5|178334.6|177992.6|15
1680475500000|2023-04-02 22:45:00|178208.7|177866.7|178208.5|177866.5|178208.7|177866.7|178208.5|177866.5|2
1680475800000|2023-04-02 22:50:00|178208.6|177866.6|178208.2|177866.2|178208.6|177866.6|178208.2|177866.2|3
1680476400000|2023-04-02 23:00:00|178200.1|177858.1|178214.4|177872.4|178222.2|177880.2|178200|177858|29
1680478500000|2023-04-02 23:35:00|178113.4|177771.4|178113.4|177771.4|178113.4|177771.4|178113.4|177771.4|1
1680479700000|2023-04-02 23:55:00|178343.5|178001.5|178440|178098|178527.8|178185.8|178343.5|178001.5|238
1680480000000|2023-04-03 00:00:00|178439.5|178097.5|178138.1|177796.1|178513.7|178171.7|178073.5|177731.5|132
1680480300000|2023-04-03 00:05:00|178138.2|177796.2|178554.2|178217.2|178563.4|178224.6|178112.2|177770.2|233
1680480600000|2023-04-03 00:10:00|178554.1|178217.3|178578.2|178237.2|178591.4|178298.7|178529.7|178210.9|197
1680480900000|2023-04-03 00:15:00|178573.9|178231.9|178566.6|178254.7|178580.6|178277.2|178530.4|178208.9|103
1680481200000|2023-04-03 00:20:00|178584.9|178242.9|178504.8|178222|178585.8|178277.5|178497.9|178209.7|208
1680481500000|2023-04-03 00:25:00|178501.7|178221.9|178505.5|178214.7|178555.8|178277.6|178455.6|178209.2|639
1680481800000|2023-04-03 00:30:00|178506.6|178214.9|178463.6|178223.3|178506.6|178253.7|178455.9|178210.5|557
1680482100000|2023-04-03 00:35:00|178463.9|178223.4|178511.1|178306.6|178559.2|178308.9|178402.4|178221.7|460
1680482400000|2023-04-03 00:40:00|178529.6|178298.2|178497.3|178246.8|178534.8|178298.2|178454.1|178195.8|304
1680482700000|2023-04-03 00:45:00|178492.2|178244.9|178489.7|178235.4|178507.3|178253.9|178471.6|178210.9|151
1680483000000|2023-04-03 00:50:00|178490.1|178234.8|178390.6|178184.6|178490.8|178237.7|178317.9|178168.5|522
1680483300000|2023-04-03 00:55:00|178391|178184.2|178285|178042.5|178392.8|178218.1|178278.9|178031.4|644
1680483600000|2023-04-03 01:00:00|178284.8|178043|178251.9|178042|178300.9|178046.6|178245|178025.8|635
1680483900000|2023-04-03 01:05:00|178252.1|178041.9|178456.2|178326.2|178549.1|178326.2|178187.4|178036.9|607
1680484200000|2023-04-03 01:10:00|178456.1|178326.1|178523.9|178292.6|178532.7|178342.5|178453.7|178286.3|326
1680484500000|2023-04-03 01:15:00|178523.2|178292.5|178297.3|178038.3|178526|178297.8|178296.2|178035.3|791
1680484800000|2023-04-03 01:20:00|178296.5|178041|178333.5|178042.1|178337.6|178098.3|178285.7|178031.9|595
1680485100000|2023-04-03 01:25:00|178333.6|178042|178335.9|178101.5|178339.4|178116.1|178258.1|178007|355
1680485400000|2023-04-03 01:30:00|178336|178102.1|178383.9|178134.4|178405|178153.4|178318|178069.7|755
1680485700000|2023-04-03 01:35:00|178385.5|178135.9|178462.4|178332.4|178553.5|178356|178363|178108.9|421
1680486000000|2023-04-03 01:40:00|178485.8|178355.8|178523.8|178321.2|178552.4|178366.3|178452.8|178278.7|143
1680486300000|2023-04-03 01:45:00|178523.5|178321.3|178506.8|178292.7|178544.9|178377.1|178470.2|178278.9|201
1680486600000|2023-04-03 01:50:00|178506.6|178292.6|178508.8|178271.8|178551.2|178337|178455.9|178266.7|140
1680486900000|2023-04-03 01:55:00|178508.6|178272.2|178539.4|178302.8|178545.2|178303.2|178397.5|178166|365
1680487200000|2023-04-03 02:00:00|178539.2|178302.7|178616.6|178389.7|178630.7|178395.7|178508.4|178287.7|597
1680487500000|2023-04-03 02:05:00|178616.2|178388.2|178585.3|178357.5|178667.1|178467.9|178578.2|178352|311
1680487800000|2023-04-03 02:10:00|178584.5|178356|178550.5|178420.5|178635.7|178469.1|178549.7|178350.4|558
1680488100000|2023-04-03 02:15:00|178550.6|178420.6|178566.6|178436.6|178632.6|178442.5|178530.4|178368.8|319
1680488400000|2023-04-03 02:20:00|178566.5|178436.5|178617.9|178377.9|178635.9|178444|178531.3|178371.7|425
1680488700000|2023-04-03 02:25:00|178617.7|178377.6|178571.4|178363.8|178621.2|178420.2|178517.3|178360|408
1680489000000|2023-04-03 02:30:00|178572|178364|178591.5|178370.9|178619.5|178437.6|178537.2|178364|337
1680489300000|2023-04-03 02:35:00|178591.4|178370.8|178603.3|178395.4|178635.8|178437.8|178545.8|178370.7|295
1680489600000|2023-04-03 02:40:00|178603.5|178392.2|178608.6|178397.8|178647.2|178427.9|178556.3|178380.8|444
1680489900000|2023-04-03 02:45:00|178608.5|178396.7|178603|178383.3|178631.3|178417.7|178547.6|178373.5|644
1680490200000|2023-04-03 02:50:00|178603.2|178383.5|178596.2|178466.2|178646|178477.3|178587.6|178379.3|576
1680490500000|2023-04-03 02:55:00|178596.3|178466.3|178725.2|178595.2|178739.4|178617.3|178596.3|178466.3|220
1680490800000|2023-04-03 03:00:00|178725.4|178595.4|178699.3|178609.3|178735.3|178609.3|178699.3|178585.2|108
1680491100000|2023-04-03 03:05:00|178699.1|178609.1|178731.7|178601.7|178746.1|178626.3|178698.9|178597.2|46
1680491400000|2023-04-03 03:10:00|178732.9|178602.9|178790.1|178660.1|178806.5|178676.5|178696.9|178595.6|86
1680491700000|2023-04-03 03:15:00|178787.5|178657.5|178775.9|178645.9|178798.7|178668.7|178763|178633|109
1680492000000|2023-04-03 03:20:00|178773.6|178643.6|178730.7|178640.7|178774.8|178646.8|178721.6|178601.1|242
1680492300000|2023-04-03 03:25:00|178735.2|178645.2|178735.1|178645.1|178748.3|178649.3|178711.8|178617|75
1680492600000|2023-04-03 03:30:00|178735|178645|178717|178587|178761.5|178647|178695.1|178565.1|215
1680492900000|2023-04-03 03:35:00|178718.8|178588.8|178737.2|178607.2|178737.5|178607.5|178711.9|178581.9|270
1680493200000|2023-04-03 03:40:00|178732.3|178602.3|178715.5|178585.5|178747.2|178617.2|178713|178583|191
1680493500000|2023-04-03 03:45:00|178715.6|178585.6|178678.8|178548.8|178722|178592|178671.3|178541.3|170
1680493800000|2023-04-03 03:50:00|178678.7|178548.7|178690.7|178560.7|178700.6|178570.6|178672.9|178542.9|178
1680494100000|2023-04-03 03:55:00|178689.8|178559.8|178699.5|178569.5|178744.1|178614.1|178689.8|178559.8|283
1680494400000|2023-04-03 04:00:00|178699.4|178569.4|178809.8|178679.8|178874.6|178689.8|178699.2|178569.2|379
1680494700000|2023-04-03 04:05:00|178809.3|178679.3|178862.4|178654.5|178862.4|178680.1|178797.8|178632.9|175
1680495000000|2023-04-03 04:10:00|178862.8|178654.4|178825.4|178695.4|178877.4|178695.4|178813.2|178637.7|241
1680495300000|2023-04-03 04:15:00|178885|178652|178920|178682|178920|178683|178864|178623|185
1680495600000|2023-04-03 04:20:00|178920|178682|178926|178708|178947|178760|178882|178657|179
1680495900000|2023-04-03 04:25:00|178885|178755|178903|178698|178943|178768|178864|178698|215
1680496200000|2023-04-03 04:30:00|178879.1|178749.1|178879.9|178749.9|178921.6|178765.8|178863.5|178715.5|212
1680496500000|2023-04-03 04:35:00|178880.2|178750.2|178847.8|178717.8|178880.2|178750.2|178836.3|178706.3|417
1680496800000|2023-04-03 04:40:00|178848.1|178718.1|178855.9|178725.9|178868.3|178738.3|178830.4|178700.4|199
1680497100000|2023-04-03 04:45:00|178854|178724|178877.4|178747.4|178881.2|178751.2|178854|178724|252
1680497400000|2023-04-03 04:50:00|178871.2|178741.2|179105.2|178880.8|179178.8|178903|178869.3|178739.3|355
1680497700000|2023-04-03 04:55:00|179108.7|178881.2|179056.9|178926.9|179124.2|178949.1|179036.9|178868.1|343
1680498000000|2023-04-03 05:00:00|179056.3|178926.3|179107|178977|179116.7|178986.7|179056.3|178926.3|244
1680498300000|2023-04-03 05:05:00|179107.3|178977.3|179120|178990|179134.5|179004.5|179100.5|178970.5|226
1680498600000|2023-04-03 05:10:00|179119.6|178989.6|179121.5|178991.5|179160.8|178991.5|179101.9|178947.6|184
1680498900000|2023-04-03 05:15:00|179121.8|178991.8|179102|178972|179158.6|178999.3|179085.3|178955.3|249
1680499200000|2023-04-03 05:20:00|179102.1|178972.1|178859.7|178657.5|179118.4|178988.4|178813.7|178617.5|428
1680499500000|2023-04-03 05:25:00|178858.9|178657.8|178891.6|178761.6|178915.5|178785.5|178819.1|178657.5|274
1680499800000|2023-04-03 05:30:00|178892.9|178762.9|178821.8|178691.8|178907.8|178777.8|178818.3|178688.3|260
1680500100000|2023-04-03 05:35:00|178822.3|178692.3|178826.6|178696.6|178842.5|178712.5|178808.1|178678.1|435
1680500400000|2023-04-03 05:40:00|178826.8|178696.8|178837.2|178707.2|178843|178713|178796.5|178666.5|411
1680500700000|2023-04-03 05:45:00|178837.3|178707.3|178832.1|178702.1|178906.7|178776.7|178827.6|178697.6|401
1680501000000|2023-04-03 05:50:00|178831.9|178701.9|178813.9|178683.9|178844|178714|178778.7|178648.7|537
1680501300000|2023-04-03 05:55:00|178813.7|178683.7|178753.3|178623.3|178835|178705|178732.6|178602.6|656
1680501600000|2023-04-03 06:00:00|178757.4|178627.4|178923.4|178833.4|179120.3|179030.3|178757.4|178627.4|641
1680501900000|2023-04-03 06:05:00|178923.2|178833.2|179068.2|178978.2|179167.3|179077.3|178923.2|178833.2|423
1680502200000|2023-04-03 06:10:00|179069|178979|179133.2|179003.2|179220.1|179130.1|178980.9|178875.5|685
1680502500000|2023-04-03 06:15:00|179133.3|179003.3|179337.4|179207.4|179361.5|179231.5|179067.1|178937.1|641
1680502800000|2023-04-03 06:20:00|179337.2|179207.2|179315.4|179225.4|179478.7|179388.7|179315.4|179200.3|550
1680503100000|2023-04-03 06:25:00|179317.9|179227.9|179316.8|179226.8|179362.2|179272.2|179260|179170|458
1680503400000|2023-04-03 06:30:00|179316.1|179226.1|179249.2|179159.2|179316.1|179226.1|179241.3|179151.3|457
1680503700000|2023-04-03 06:35:00|179248.3|179158.3|179199|179109|179408.6|179318.6|179191.3|179101.3|637
1680504000000|2023-04-03 06:40:00|179199.7|179109.7|179124.6|179034.6|179278|179188|179121.4|179031.4|566
1680504300000|2023-04-03 06:45:00|179125.6|179035.6|179114.6|179024.6|179212.9|179122.9|179099|179009|460
1680504600000|2023-04-03 06:50:00|179114.2|179024.2|179108.6|179018.6|179195.2|179105.2|179108.2|179018.2|407
1680504900000|2023-04-03 06:55:00|179108.7|179018.7|178996.7|178906.7|179124.3|179034.3|178933.3|178843.3|600
1680505200000|2023-04-03 07:00:00|178995.4|178905.4|178940.1|178850.1|179073.6|178983.6|178928.1|178838.1|774
1680505500000|2023-04-03 07:05:00|178940.6|178850.6|178841.2|178751.2|178982.5|178892.5|178820.6|178730.6|657
1680505800000|2023-04-03 07:10:00|178842.3|178752.3|178921|178831|178924.7|178834.7|178769.9|178679.9|672
1680506100000|2023-04-03 07:15:00|178922.8|178832.8|178821.9|178731.9|178986.9|178896.9|178741.6|178651.6|663
1680506400000|2023-04-03 07:20:00|178822|178732|178974.9|178884.9|178991|178901|178815.3|178725.3|525
1680506700000|2023-04-03 07:25:00|178971.8|178881.8|179061.8|178971.8|179065.5|178975.5|178971.8|178881.8|615
1680507000000|2023-04-03 07:30:00|179062.5|178972.5|178989.5|178899.5|179124.2|179034.2|178986.3|178896.3|453
1680507300000|2023-04-03 07:35:00|178989.4|178899.4|179045.1|178955.1|179046.6|178956.6|178947|178857|608
1680507600000|2023-04-03 07:40:00|179044.9|178954.9|179173.6|179083.6|179195.3|179105.3|179037.1|178947.1|636
1680507900000|2023-04-03 07:45:00|179172.8|179082.8|179022.3|178932.3|179217.5|179127.5|179021.1|178931.1|561
1680508200000|2023-04-03 07:50:00|179021.6|178931.6|178962.8|178872.8|179021.6|178931.6|178934.6|178844.6|605
1680508500000|2023-04-03 07:55:00|178965.7|178875.7|179060|178970|179078.6|178988.6|178929.9|178839.9|564
1680508800000|2023-04-03 08:00:00|179060.1|178970.1|179172.7|179082.7|179195.3|179105.3|179012.4|178922.4|747
1680509100000|2023-04-03 08:05:00|179169.1|179079.1|179162.9|179072.9|179211.8|179121.8|179052.4|178962.4|750
1680509400000|2023-04-03 08:10:00|179162.5|179072.5|179277.4|179187.4|179302.2|179212.2|179157.1|179067.1|631
1680509700000|2023-04-03 08:15:00|179275.1|179185.1|179314.2|179224.2|179368|179278|179256.8|179166.8|615
1680510000000|2023-04-03 08:20:00|179314.3|179224.3|179475.9|179385.9|179479.9|179389.9|179297|179207|614
1680510300000|2023-04-03 08:25:00|179476.2|179386.2|179514.3|179424.3|179531.1|179441.1|179475.3|179385.3|404
1680510600000|2023-04-03 08:30:00|179516.1|179426.1|179512.1|179422.1|179519.9|179429.9|179484.1|179394.1|446
1680510900000|2023-04-03 08:35:00|179513.2|179423.2|179415.1|179325.1|179631.4|179541.4|179397.6|179307.6|644
1680511200000|2023-04-03 08:40:00|179415.5|179325.5|179329|179239|179472.8|179382.8|179303.3|179213.3|479
1680511500000|2023-04-03 08:45:00|179331|179241|179331.9|179241.9|179408.8|179318.8|179329.8|179239.8|530
1680511800000|2023-04-03 08:50:00|179331.8|179241.8|179305.6|179215.6|179339.4|179249.4|179212.1|179122.1|599
1680512100000|2023-04-03 08:55:00|179305.2|179215.2|179181.6|179051.6|179310.6|179220.6|179125.7|179030|578
1680512400000|2023-04-03 09:00:00|179186.1|179056.1|179226.5|179136.5|179236.6|179146.6|179113.4|179023.4|561
1680512700000|2023-04-03 09:05:00|179226.9|179136.9|179181.2|179091.2|179243.7|179153.7|179061.5|178971.5|686
1680513000000|2023-04-03 09:10:00|179180.9|179090.9|179058.3|178968.3|179251.4|179161.4|179057.4|178967.4|577
1680513300000|2023-04-03 09:15:00|179058.1|178968.1|179015.4|178925.4|179104.3|179014.3|178967.8|178877.8|547
1680513600000|2023-04-03 09:20:00|179014.2|178924.2|178977.4|178887.4|179087.6|178997.6|178962.1|178872.1|502
1680513900000|2023-04-03 09:25:00|178976.4|178886.4|178946.6|178856.6|179016|178926|178946.6|178856.6|386
1680514200000|2023-04-03 09:30:00|178946.7|178856.7|179035.2|178945.2|179044.7|178954.7|178909.9|178819.9|688
1680514500000|2023-04-03 09:35:00|179034.5|178944.5|179131.5|179041.5|179132.7|179042.7|179034.5|178944.5|463
1680514800000|2023-04-03 09:40:00|179131.7|179041.7|179059.8|178969.8|179131.7|179041.7|179047.2|178957.2|513
1680515100000|2023-04-03 09:45:00|179058.8|178968.8|178954.1|178864.1|179102.6|179012.6|178897.7|178807.7|694
1680515400000|2023-04-03 09:50:00|178952.2|178862.2|179101|179011|179101|179011|178916.7|178826.7|568
1680515700000|2023-04-03 09:55:00|179101.2|179011.2|178957.6|178867.6|179108.1|179018.1|178947.1|178857.1|616
1680516000000|2023-04-03 10:00:00|178958.3|178868.3|178941.9|178851.9|178959.8|178869.8|178895.9|178805.9|775
1680516300000|2023-04-03 10:05:00|178940.3|178850.3|178918.4|178828.4|178958.5|178868.5|178889.5|178799.5|634
1680516600000|2023-04-03 10:10:00|178918.3|178828.3|178793.8|178703.8|178918.3|178828.3|178769.1|178679.1|687
1680516900000|2023-04-03 10:15:00|178794|178704|178703.1|178613.1|178794|178704|178665.5|178575.5|649
1680517200000|2023-04-03 10:20:00|178702.9|178612.9|178766.8|178676.8|178780.6|178690.6|178701.2|178611.2|528
1680517500000|2023-04-03 10:25:00|178767.1|178677.1|178683.1|178593.1|178767.4|178677.4|178646.4|178556.4|482
1680517800000|2023-04-03 10:30:00|178682.5|178592.5|178551.3|178461.3|178684.1|178594.1|178551.3|178461.3|612
1680518100000|2023-04-03 10:35:00|178551.2|178461.2|178632.8|178542.8|178636.6|178546.6|178545.2|178455.2|398
1680518400000|2023-04-03 10:40:00|178632.9|178542.9|178551.3|178461.3|178633|178543|178508.6|178418.6|509
1680518700000|2023-04-03 10:45:00|178550.5|178460.5|178499.8|178409.8|178587.1|178497.1|178457.4|178367.4|512
1680519000000|2023-04-03 10:50:00|178494.2|178404.2|178565.4|178475.4|178567|178477|178381.5|178291.5|589
1680519300000|2023-04-03 10:55:00|178566.8|178476.8|178537.6|178447.6|178659|178569|178529.5|178439.5|636
1680519600000|2023-04-03 11:00:00|178537.5|178447.5|178566.9|178476.9|178575.1|178485.1|178518.5|178428.5|595
1680519900000|2023-04-03 11:05:00|178566.5|178476.5|178755.3|178665.3|178780.7|178690.7|178566|178476|636
1680520200000|2023-04-03 11:10:00|178755.4|178665.4|178709.2|178619.2|178755.6|178665.6|178709.1|178619.1|573
1680520500000|2023-04-03 11:15:00|178709.3|178619.3|178779|178689|178835.6|178745.6|178698.9|178608.9|528
1680520800000|2023-04-03 11:20:00|178779.6|178689.6|178704.7|178614.7|178784.3|178694.3|178697.1|178607.1|525
1680521100000|2023-04-03 11:25:00|178704.9|178614.9|178660.7|178570.7|178710.6|178620.6|178607|178517|553
1680521400000|2023-04-03 11:30:00|178658.3|178568.3|178619.3|178529.3|178658.3|178568.3|178540.1|178450.1|491
1680521700000|2023-04-03 11:35:00|178618|178528|178692.4|178602.4|178732.1|178642.1|178610|178520|635
1680522000000|2023-04-03 11:40:00|178691.9|178601.9|178694|178604|178716.6|178626.6|178680.9|178590.9|475
1680522300000|2023-04-03 11:45:00|178696.3|178606.3|178593.8|178503.8|178699.1|178609.1|178593.1|178503.1|453
1680522600000|2023-04-03 11:50:00|178594.3|178504.3|178608.7|178518.7|178611.7|178521.7|178534.8|178444.8|522
1680522900000|2023-04-03 11:55:00|178608.4|178518.4|178668.4|178578.4|178693.3|178603.3|178605.6|178515.6|591
1680523200000|2023-04-03 12:00:00|178669.5|178579.5|178685.5|178595.5|178786.5|178696.5|178636.6|178546.6|606
1680523500000|2023-04-03 12:05:00|178687.4|178597.4|178705.7|178615.7|178707.3|178617.3|178629.1|178539.1|453
1680523800000|2023-04-03 12:10:00|178705.5|178615.5|178906.3|178816.3|178906.3|178816.3|178704|178614|683
1680524100000|2023-04-03 12:15:00|178906.4|178816.4|178782.5|178692.5|178912|178822|178735.2|178645.2|482
1680524400000|2023-04-03 12:20:00|178782.3|178692.3|178815.4|178725.4|178830|178740|178657.9|178567.9|552
1680524700000|2023-04-03 12:25:00|178815.1|178725.1|178928.9|178838.9|178929.7|178839.7|178808.8|178718.8|447
1680525000000|2023-04-03 12:30:00|178930.1|178840.1|179011|178921|179022.9|178932.9|178919.3|178829.3|642
1680525300000|2023-04-03 12:35:00|179008.9|178918.9|179098.9|179008.9|179107.9|179017.9|178981.2|178891.2|431
1680525600000|2023-04-03 12:40:00|179100.2|179010.2|179049.4|178959.4|179159.7|179069.7|178981.4|178891.4|608
1680525900000|2023-04-03 12:45:00|179049.3|178959.3|178894.6|178804.6|179087.3|178997.3|178893.8|178803.8|544
1680526200000|2023-04-03 12:50:00|178894.5|178804.5|178802.4|178712.4|178909.3|178819.3|178780.9|178690.9|633
1680526500000|2023-04-03 12:55:00|178806.5|178716.5|178795.1|178705.1|178806.5|178716.5|178741.3|178651.3|366
1680526800000|2023-04-03 13:00:00|178794.9|178704.9|178873.5|178783.5|178917.8|178827.8|178794.9|178704.9|585
1680527100000|2023-04-03 13:05:00|178874|178784|178899.6|178809.6|178941.4|178851.4|178860.9|178770.9|631
1680527400000|2023-04-03 13:10:00|178898.8|178808.8|178892.4|178802.4|178901.9|178811.9|178817.6|178727.6|656
1680527700000|2023-04-03 13:15:00|178892.5|178802.5|178862.6|178772.6|178894.4|178804.4|178765.7|178675.7|627
1680528000000|2023-04-03 13:20:00|178862.8|178772.8|178894.1|178804.1|178913.4|178823.4|178847.6|178757.6|510
1680528300000|2023-04-03 13:25:00|178908.5|178818.5|179020.3|178930.3|179034|178944|178900.9|178810.9|536
1680528600000|2023-04-03 13:30:00|179020.5|178930.5|178902.5|178812.5|179074.1|178984.1|178902.4|178812.4|664
1680528900000|2023-04-03 13:35:00|178902.1|178812.1|178698.7|178608.7|178902.1|178812.1|178698|178608|647
1680529200000|2023-04-03 13:40:00|178701.7|178611.7|178629.1|178382.2|178702.1|178612.1|178570.4|178382.2|536
1680529500000|2023-04-03 13:45:00|178619.2|178379.9|178373.2|178283.2|178619.2|178439.2|178361.7|178271.7|637
1680529800000|2023-04-03 13:50:00|178370.4|178280.4|178413.8|178323.8|178489|178399|178367.5|178277.5|645
1680530100000|2023-04-03 13:55:00|178413.7|178323.7|179047.9|178705.9|179118.4|178776.4|178413.3|178323.3|791
1680530400000|2023-04-03 14:00:00|179034.3|178692.3|178213.8|178083.8|179044.5|178702.5|178177.7|178079|1040
1680530700000|2023-04-03 14:05:00|178209.6|178079.6|178070.2|177980.2|178235.7|178144.9|177987.3|177897.3|695
1680531000000|2023-04-03 14:10:00|178069.8|177979.8|178143.8|178053.8|178184|178094|178064.2|177974.2|760
1680531300000|2023-04-03 14:15:00|178143.7|178053.7|177915.8|177825.8|178143.7|178053.7|177905.7|177815.7|650
1680531600000|2023-04-03 14:20:00|177916.7|177826.7|177763.6|177673.6|177933|177843|177633.8|177543.8|798
1680531900000|2023-04-03 14:25:00|177762.4|177672.4|177801|177711|177880.1|177790.1|177696.1|177606.1|847
1680532200000|2023-04-03 14:30:00|177800.5|177710.5|177800.1|177710.1|177948.2|177858.2|177732.8|177642.8|663
1680532500000|2023-04-03 14:35:00|177800|177710|178193.9|178103.9|178206.7|178116.7|177800|177710|585
1680532800000|2023-04-03 14:40:00|178194|178104|178146.2|178056.2|178207.6|178117.6|178031.8|177941.8|488
1680533100000|2023-04-03 14:45:00|178148.2|178058.2|178136.2|178046.2|178161.2|178071.2|178056.6|177966.6|633
1680533400000|2023-04-03 14:50:00|178135.5|178045.5|178154.1|178064.1|178263.2|178173.2|178130.2|178040.2|533
1680533700000|2023-04-03 14:55:00|178156.5|178066.5|178182.9|178092.9|178221.5|178131.5|178044.6|177954.6|781
1680534000000|2023-04-03 15:00:00|178183.3|178093.3|178067.1|177977.1|178184.8|178094.8|178019.9|177929.9|843
1680534300000|2023-04-03 15:05:00|178067.9|177977.9|178185.6|178095.6|178186.9|178096.9|178039.3|177949.3|517
1680534600000|2023-04-03 15:10:00|178186.3|178096.3|178205.6|178115.6|178232|178142|178173.7|178083.7|504
1680534900000|2023-04-03 15:15:00|178205.9|178115.9|178190.7|178100.7|178303|178213|178177|178087|696
1680535200000|2023-04-03 15:20:00|178190.5|178100.5|178147.2|178057.2|178224.4|178134.4|178145.4|178055.4|479
1680535500000|2023-04-03 15:25:00|178147.4|178057.4|178175.4|178085.4|178231|178141|178147.3|178057.3|538
1680535800000|2023-04-03 15:30:00|178175.9|178085.9|178194.6|178104.6|178198.7|178108.7|178116.1|178026.1|613
1680536100000|2023-04-03 15:35:00|178191.9|178101.9|178190.7|178100.7|178205.7|178115.7|178178.7|178088.7|620
1680536400000|2023-04-03 15:40:00|178190.1|178100.1|178137.3|178047.3|178194.8|178104.8|178089.4|177999.4|704
1680536700000|2023-04-03 15:45:00|178138.3|178048.3|178129.9|178039.9|178191.8|178101.8|178105|178015|636
1680537000000|2023-04-03 15:50:00|178130.5|178040.5|178032.7|177942.7|178162.8|178072.8|178015.2|177925.2|561
1680537300000|2023-04-03 15:55:00|178033.4|177943.4|178132.6|178042.6|178143.6|178053.6|178033.4|177943.4|828
1680537600000|2023-04-03 16:00:00|178122.6|178032.6|178100.8|178010.8|178161.7|178071.7|178084.3|177994.3|858
1680537900000|2023-04-03 16:05:00|178099.2|178009.2|178118.3|178028.3|178152.1|178062.1|178092.8|178002.8|888
1680538200000|2023-04-03 16:10:00|178118.8|178028.8|178102.8|178012.8|178133.9|178043.9|178029.5|177939.5|555
1680538500000|2023-04-03 16:15:00|178101.2|178011.2|178106.6|178016.6|178110.7|178020.7|178077.3|177987.3|791
1680538800000|2023-04-03 16:20:00|178106.5|178016.5|178148.7|178058.7|178152.7|178062.7|178103|178013|552
1680539100000|2023-04-03 16:25:00|178149.4|178059.4|178106.8|178016.8|178180.9|178090.9|178089.1|177999.1|729
1680539400000|2023-04-03 16:30:00|178106.9|178016.9|178112.2|178022.2|178126.9|178036.9|178093|178003|924
1680539700000|2023-04-03 16:35:00|178111.8|178021.8|178219.6|178129.6|178232.3|178142.3|178092.4|178002.4|922
1680540000000|2023-04-03 16:40:00|178218|178128|178330.2|178240.2|178341.8|178251.8|178173.7|178083.7|741
1680540300000|2023-04-03 16:45:00|178330.7|178240.7|178311.9|178221.9|178332.5|178242.5|178311.8|178221.8|457
1680540600000|2023-04-03 16:50:00|178313.2|178223.2|178270.3|178180.3|178329.1|178239.1|178251.4|178161.4|562
1680540900000|2023-04-03 16:55:00|178270.7|178180.7|178263.6|178173.6|178270.7|178180.7|178236.6|178146.6|497
1680541200000|2023-04-03 17:00:00|178263.7|178173.7|178410.1|178320.1|178460.9|178370.9|178262.1|178172.1|868
1680541500000|2023-04-03 17:05:00|178410.2|178320.2|178343.2|178253.2|178477.3|178387.3|178339.7|178249.7|726
1680541800000|2023-04-03 17:10:00|178342.6|178252.6|178317.5|178227.5|178371|178281|178297.6|178207.6|866
1680542100000|2023-04-03 17:15:00|178315.5|178225.5|178308.5|178218.5|178372.8|178282.8|178268.8|178178.8|884
1680542400000|2023-04-03 17:20:00|178308.2|178218.2|178309.4|178219.4|178334.2|178244.2|178259.9|178169.9|823
1680542700000|2023-04-03 17:25:00|178310.3|178220.3|178448|178358|178460.9|178370.9|178305.1|178215.1|456
1680543000000|2023-04-03 17:30:00|178450.7|178360.7|178399|178309|178463.5|178373.5|178349.2|178259.2|856
1680543300000|2023-04-03 17:35:00|178399.6|178309.6|178369|178279|178425|178335|178352.9|178262.9|629
1680543600000|2023-04-03 17:40:00|178368.6|178278.6|178368.7|178278.7|178380.1|178290.1|178307.5|178217.5|753
1680543900000|2023-04-03 17:45:00|178368.6|178278.6|178336.4|178246.4|178402.5|178312.5|178327.7|178237.7|641
1680544200000|2023-04-03 17:50:00|178336.6|178246.6|178364.1|178274.1|178378.4|178288.4|178317.3|178227.3|646
1680544500000|2023-04-03 17:55:00|178364|178274|178334.5|178244.5|178372.2|178282.2|178324.9|178234.9|709
1680544800000|2023-04-03 18:00:00|178334.4|178244.4|178371|178281|178371.9|178281.9|178286.3|178196.3|485
1680545100000|2023-04-03 18:05:00|178370.7|178280.7|178423.6|178333.6|178450|178360|178368.4|178278.4|555
1680545400000|2023-04-03 18:10:00|178423.5|178333.5|178317.2|178227.2|178435.6|178345.6|178316.7|178226.7|453
1680545700000|2023-04-03 18:15:00|178317.1|178227.1|178326.8|178236.8|178444.6|178354.6|178316.9|178226.9|542
1680546000000|2023-04-03 18:20:00|178327.3|178237.3|178329.5|178239.5|178339.6|178249.6|178302.1|178212.1|391
1680546300000|2023-04-03 18:25:00|178331.3|178241.3|178304.7|178214.7|178331.3|178241.3|178253|178163|411
1680546600000|2023-04-03 18:30:00|178304.8|178214.8|178304.1|178214.1|178346.4|178256.4|178290.9|178200.9|498
1680546900000|2023-04-03 18:35:00|178304.2|178214.2|178297.5|178207.5|178315|178225|178274.7|178184.7|231
1680547200000|2023-04-03 18:40:00|178297.1|178207.1|178358.7|178268.7|178371|178281|178297.1|178207.1|346
1680547500000|2023-04-03 18:45:00|178359.4|178269.4|178344.5|178254.5|178400.3|178310.3|178340.1|178250.1|365
1680547800000|2023-04-03 18:50:00|178344.6|178254.6|178338.2|178248.2|178378.9|178288.9|178338|178248|398
1680548100000|2023-04-03 18:55:00|178340|178250|178264.7|178174.7|178374|178284|178264.3|178174.3|289
1680548400000|2023-04-03 19:00:00|178270.2|178180.2|178264.2|178174.2|178283.1|178193.1|178195.3|178105.3|187
1680548700000|2023-04-03 19:05:00|178264|178174|178243.8|178153.8|178274|178184|178197.2|178107.2|473
1680549000000|2023-04-03 19:10:00|178242.2|178152.2|178237.2|178147.2|178254|178164|178226.8|178136.8|183
1680549300000|2023-04-03 19:15:00|178237.4|178147.4|178190|178100|178256.8|178166.8|178186.7|178096.7|261
1680549600000|2023-04-03 19:20:00|178188|178098|178177.9|178087.9|178258.8|178168.8|178169.9|178079.9|413
1680549900000|2023-04-03 19:25:00|178178.5|178088.5|178147.9|178057.9|178181.3|178091.3|178123.4|178033.4|257
1680550200000|2023-04-03 19:30:00|178146.8|178056.8|178153.3|178063.3|178159.2|178069.2|178145.8|178055.8|134
1680550500000|2023-04-03 19:35:00|178153.2|178063.2|178147.9|178057.9|178155.3|178065.3|178109.4|178019.4|223
1680550800000|2023-04-03 19:40:00|178151.8|178061.8|178071.4|177981.4|178151.8|178061.8|178070.7|177980.7|342
1680551100000|2023-04-03 19:45:00|178071.3|177981.3|178074.6|177984.6|178084.2|177994.2|178065|177975|359
1680551400000|2023-04-03 19:50:00|178074.7|177984.7|178081.1|177991.1|178083.6|177993.6|178068.2|177978.2|334
1680551700000|2023-04-03 19:55:00|178080.9|177990.9|178066.5|177976.5|178084.4|177994.4|178065.3|177975.3|415
1680552000000|2023-04-03 20:00:00|178069.7|177979.7|177986.4|177896.4|178098.9|178008.9|177985.4|177895.4|308
1680552300000|2023-04-03 20:05:00|177987.5|177897.5|177980.5|177890.5|177988.4|177898.4|177975.8|177885.8|234
1680552600000|2023-04-03 20:10:00|177981|177891|177985.6|177895.6|177990.3|177900.3|177976.2|177886.2|59
1680552900000|2023-04-03 20:15:00|177984.5|177894.5|178003|177913|178007.1|177917.1|177984.5|177894.5|168
1680553200000|2023-04-03 20:20:00|177998.7|177908.7|177997.2|177907.2|178006|177916|177997.2|177907.2|121
1680553500000|2023-04-03 20:25:00|177998.5|177908.5|177994.1|177904.1|178000.7|177910.7|177989.5|177899.5|46
1680553800000|2023-04-03 20:30:00|177993.9|177903.9|178000.8|177910.8|178001.2|177911.2|177991.9|177901.9|85
1680554100000|2023-04-03 20:35:00|178000.7|177910.7|178001.1|177911.1|178002.8|177912.8|177988.1|177898.1|85
1680554400000|2023-04-03 20:40:00|178001.8|177911.8|178143.1|178013.1|178145.3|178015.3|178001.8|177911.8|259
1680554700000|2023-04-03 20:45:00|178144|178014|178172.4|178042.4|178661.4|178319.4|178141.5|177903.3|249
1680555000000|2023-04-03 20:50:00|178170.4|178040.4|178158.9|178028.9|178199.6|178040.4|178139.2|177981.2|170
1680555300000|2023-04-03 20:55:00|178157.9|178027.9|178487.9|178145.9|178640.2|178298.2|178157.9|177967.3|287
1680555900000|2023-04-03 21:05:00|178370.8|178028.8|178327.2|177985.2|178388.2|178046.2|178327.2|177985.2|73
1680556200000|2023-04-03 21:10:00|178336.8|177994.8|178332.6|177990.6|178345.1|178003.1|178326.6|177984.6|49
1680556500000|2023-04-03 21:15:00|178332.7|177990.7|178338.6|177996.6|178339.5|177997.5|178330.5|177988.5|30
1680556800000|2023-04-03 21:20:00|178338.5|177996.5|178326.5|177984.5|178342.1|178000.1|178316.2|177974.2|70
1680557100000|2023-04-03 21:25:00|178326.3|177984.3|178341.3|177999.3|178352.9|178010.9|178313.6|177971.6|30
1680557400000|2023-04-03 21:30:00|178333|177991|178333|177991|178333.4|177991.4|178331.9|177989.9|27
1680557700000|2023-04-03 21:35:00|178337.8|177995.8|178334.1|177992.1|178350.6|178008.6|178333.4|177991.4|28
1680558000000|2023-04-03 21:40:00|178334.3|177992.3|178333.8|177991.8|178334.3|177992.3|178333.5|177991.5|5
1680558300000|2023-04-03 21:45:00|178334.6|177992.6|178333.3|177991.3|178336.3|177994.3|178326.7|177984.7|33
1680558600000|2023-04-03 21:50:00|178336.1|177994.1|178335.7|177993.7|178343.6|178001.6|178333.5|177991.5|33
1680558900000|2023-04-03 21:55:00|178335.9|177993.9|178346.4|178004.4|178346.4|178004.4|178333|177991|37
1680559200000|2023-04-03 22:00:00|178348.5|178006.5|178356|178014|178376.4|178034.4|178278|177936|145
1680559500000|2023-04-03 22:05:00|178316.5|177974.5|178350.1|178008.1|178368.1|178026.1|178277.2|177935.2|67
1680559800000|2023-04-03 22:10:00|178350|178008|178312.1|177970.1|178350|178008|178278.1|177936.1|83
1680560100000|2023-04-03 22:15:00|178294.1|177952.1|178389.4|178047.4|178389.4|178047.4|178294|177952|103
1680560400000|2023-04-03 22:20:00|178337.8|177995.8|178324.8|177982.8|178389|178047|178306.3|177964.3|57
1680560700000|2023-04-03 22:25:00|178324.1|177982.1|178325.6|177983.6|178378.1|178036.1|178304.9|177962.9|59
1680561000000|2023-04-03 22:30:00|178325.3|177983.3|178323.1|177981.1|178372.9|178030.9|178305.4|177963.4|83
1680561300000|2023-04-03 22:35:00|178306.1|177964.1|178367|178025|178368.3|178026.3|178304.6|177962.6|58
1680561600000|2023-04-03 22:40:00|178352.3|178010.3|178364.6|178022.6|178366.7|178024.7|178283.7|177941.7|66
1680561900000|2023-04-03 22:45:00|178338.9|177996.9|178284.3|177942.3|178364.7|178022.7|178284.3|177942.3|60
1680562200000|2023-04-03 22:50:00|178284.4|177942.4|178334.8|177992.8|178361.4|178019.4|178284.4|177942.4|68
1680562500000|2023-04-03 22:55:00|178334.6|177992.6|178321.2|177979.2|178373.5|178031.5|178302.8|177960.8|49
1680562800000|2023-04-03 23:00:00|178326.7|177984.7|178338.4|177996.4|178347.6|178005.6|178314.1|177972.1|144
1680563100000|2023-04-03 23:05:00|178341.9|177999.9|178311.9|177969.9|178341.9|177999.9|178311.6|177969.6|84
1680563400000|2023-04-03 23:10:00|178312.5|177970.5|178329.9|177987.9|178367.4|178025.4|178312.5|177970.5|91
1680563700000|2023-04-03 23:15:00|178330.3|177988.3|178327.1|177985.1|178365.7|178023.7|178313.7|177971.7|97
1680564000000|2023-04-03 23:20:00|178326.7|177984.7|178328.4|177986.4|178356.7|178014.7|178308.3|177966.3|120
1680564300000|2023-04-03 23:25:00|178327.8|177985.8|178322.7|177980.7|178359.1|178017.1|178307.7|177965.7|135
1680564600000|2023-04-03 23:30:00|178322.8|177980.8|178267.2|178045.4|178337.6|178056.9|178254.9|177950|300
1680564900000|2023-04-03 23:35:00|178266.7|178045.2|178282.4|178007.4|178287.9|178096.1|178226.1|177992.5|167
1680565200000|2023-04-03 23:40:00|178282.5|178007.5|178255.7|178054.5|178282.7|178057|178254.7|178007.5|95
1680565500000|2023-04-03 23:45:00|178255.6|178054.1|178260.7|178027|178261.7|178090.1|178218.2|178026.9|86
1680565800000|2023-04-03 23:50:00|178219.8|178089.8|178287.7|177982.5|178287.7|178099.4|178215.5|177977.3|93
1680566100000|2023-04-03 23:55:00|178292.5|177979.1|178270.1|178048.1|178292.7|178087.5|178213.9|177977|114
1680566400000|2023-04-04 00:00:00|178265.6|178038.3|178342.4|178044.9|178380.9|178097.3|178169.9|177953.7|378
1680566700000|2023-04-04 00:05:00|178292.9|178038.2|178299|178064.7|178304.9|178094.2|178172.4|178008.7|412
1680567000000|2023-04-04 00:10:00|178299.1|178065|178263.9|178133.9|178304.9|178141|178257.2|178065|168
1680567300000|2023-04-04 00:15:00|178264|178134|178297.8|178084.2|178303.1|178139.9|178257.7|178068.5|179
1680567600000|2023-04-04 00:20:00|178271.2|178141.2|178208.1|178078.1|178271.2|178141.2|178205.9|178031.2|143
1680567900000|2023-04-04 00:25:00|178207.5|178077.5|178199|178069|178228.1|178079.5|178185.8|178017.3|128
1680568200000|2023-04-04 00:30:00|178200.2|178070.2|178160|178030|178209.4|178079.4|178141.6|178011.6|195
1680568500000|2023-04-04 00:35:00|178159.8|178029.8|178117.4|177987.4|178181.3|178051.3|178116.7|177986.7|382
1680568800000|2023-04-04 00:40:00|178117.6|177987.6|178087|177957|178134.5|178004.5|178068.4|177946.6|415
1680569100000|2023-04-04 00:45:00|178087.5|177957.5|177991.7|177861.7|178123|177993|177983.2|177853.2|425
1680569400000|2023-04-04 00:50:00|177991.9|177861.9|178172|178042|178173|178043|177991.1|177861.1|471
1680569700000|2023-04-04 00:55:00|178172.2|178042.2|178172.4|178042.4|178178.7|178048.7|178075.9|177945.9|354
1680570000000|2023-04-04 01:00:00|178177.5|178047.5|178206|178076|178243.6|178113.6|178168.4|178038.4|361
1680570300000|2023-04-04 01:05:00|178206.9|178076.9|178246.2|178116.2|178246.7|178116.7|178198.1|178068.1|298
1680570600000|2023-04-04 01:10:00|178246.1|178116.1|178256.6|178126.6|178259.2|178129.2|178244.8|178114.8|194
1680570900000|2023-04-04 01:15:00|178256.3|178126.3|178252.5|178122.5|178274|178144|178247|178117|202
1680571200000|2023-04-04 01:20:00|178254.1|178124.1|178259.7|178129.7|178269.6|178139.6|178252.3|178122.3|268
1680571500000|2023-04-04 01:25:00|178259.5|178129.5|178259.3|178129.3|178259.8|178129.8|178252|178122|194
1680571800000|2023-04-04 01:30:00|178259.5|178129.5|178367.4|178237.4|178375.4|178245.4|178252.9|178122.9|352
1680572100000|2023-04-04 01:35:00|178366.8|178236.8|178351.4|178221.4|178376.8|178246.8|178350.8|178220.8|206
1680572400000|2023-04-04 01:40:00|178351.6|178221.6|178298.3|178168.3|178351.6|178221.6|178227|178097|244
1680572700000|2023-04-04 01:45:00|178298.2|178168.2|178409.2|178279.2|178453.8|178296.8|178298.1|178168.1|355
1680573000000|2023-04-04 01:50:00|178409.8|178279.8|178437.1|178307.1|178450.4|178320.4|178407.8|178277.8|232
1680573300000|2023-04-04 01:55:00|178436.9|178306.9|178440.2|178310.2|178446.7|178316.7|178431.2|178301.2|226
1680573600000|2023-04-04 02:00:00|178439.7|178309.7|178440.9|178310.9|178449.6|178319.6|178434.3|178304.3|229
1680573900000|2023-04-04 02:05:00|178441|178311|178434.8|178304.8|178443.1|178313.1|178433.7|178303.7|128
1680574200000|2023-04-04 02:10:00|178434.9|178304.9|178488.4|178358.4|178495.2|178365.2|178432.9|178302.9|224
1680574500000|2023-04-04 02:15:00|178488.2|178358.2|178444.4|178314.4|178491.5|178361.5|178441.4|178311.4|288
1680574800000|2023-04-04 02:20:00|178444.3|178314.3|178448.8|178318.8|178449.7|178319.7|178442.7|178312.7|118
1680575100000|2023-04-04 02:25:00|178448.7|178318.7|178450.6|178320.6|178452.6|178322.6|178446.4|178316.4|81
1680575400000|2023-04-04 02:30:00|178450.5|178320.5|178339.9|178209.9|178450.9|178320.9|178297.3|178167.3|236
1680575700000|2023-04-04 02:35:00|178339.8|178209.8|178498.5|178368.5|178527.3|178397.3|178330|178200|258
1680576000000|2023-04-04 02:40:00|178500.9|178370.9|178482.7|178352.7|178544.9|178414.9|178480.4|178350.4|289
1680576300000|2023-04-04 02:45:00|178481.2|178351.2|178479.3|178349.3|178507.5|178377.5|178474.1|178344.1|195
1680576600000|2023-04-04 02:50:00|178479.4|178349.4|178504.4|178374.4|178508|178378|178479.4|178349.4|210
1680576900000|2023-04-04 02:55:00|178504.3|178374.3|178416.2|178286.2|178505.1|178375.1|178404.7|178274.7|309
1680577200000|2023-04-04 03:00:00|178416.3|178286.3|178484.3|178354.3|178489.9|178359.9|178414.2|178284.2|277
1680577500000|2023-04-04 03:05:00|178484.4|178354.4|178486.5|178356.5|178488.8|178358.8|178482.9|178352.9|91
1680577800000|2023-04-04 03:10:00|178486.7|178356.7|178545.1|178415.1|178546.8|178416.8|178483.6|178353.6|123
1680578100000|2023-04-04 03:15:00|178544.9|178414.9|178539.6|178409.6|178550.5|178441.4|178507|178400.4|342
1680578400000|2023-04-04 03:20:00|178539.5|178409.5|178539.2|178409.2|178541|178411|178535|178405|345
1680578700000|2023-04-04 03:25:00|178539.1|178409.1|178548.2|178418.2|178552.2|178422.2|178534.7|178404.7|349
1680579000000|2023-04-04 03:30:00|178548.4|178418.4|178535.7|178405.7|178552.9|178422.9|178532.7|178402.7|360
1680579300000|2023-04-04 03:35:00|178535.9|178405.9|178476.8|178346.8|178540.2|178410.2|178470.6|178340.6|337
1680579600000|2023-04-04 03:40:00|178476.7|178346.7|178495.2|178365.2|178496.9|178366.9|178469.1|178339.1|272
1680579900000|2023-04-04 03:45:00|178496.1|178366.1|178493.5|178363.5|178505|178375|178480.2|178350.2|161
1680580200000|2023-04-04 03:50:00|178493.7|178363.7|178486.1|178356.1|178498.7|178368.7|178486|178356|248
1680580500000|2023-04-04 03:55:00|178486|178356|178496.3|178366.3|178499.1|178369.1|178484.8|178354.8|213
1680580800000|2023-04-04 04:00:00|178496.4|178366.4|178486.2|178356.2|178496.5|178366.5|178474.7|178344.7|274
1680581100000|2023-04-04 04:05:00|178486.1|178356.1|178487.6|178357.6|178489.3|178359.3|178483|178353|176
1680581400000|2023-04-04 04:10:00|178487.5|178357.5|178515.2|178425.2|178541.8|178429.6|178483.9|178353.9|218
1680581700000|2023-04-04 04:15:00|178515.8|178425.8|178507.3|178417.3|178518.1|178428.1|178499.9|178409.9|528
1680582000000|2023-04-04 04:20:00|178507.2|178417.2|178526.8|178396.8|178526.8|178427.3|178504|178396.6|464
1680582300000|2023-04-04 04:25:00|178526.9|178396.9|178531.2|178401.2|178538.6|178408.6|178523.5|178393.5|496
1680582600000|2023-04-04 04:30:00|178530.9|178400.9|178540.9|178410.9|178558.8|178428.8|178503.6|178373.6|709
1680582900000|2023-04-04 04:35:00|178535.7|178405.7|178630.6|178500.6|178634.6|178504.6|178523.3|178393.3|488
1680583200000|2023-04-04 04:40:00|178631.2|178501.2|178612.8|178482.8|178636|178506|178611|178481|461
1680583500000|2023-04-04 04:45:00|178612.9|178482.9|178531.7|178401.7|178612.9|178482.9|178511.6|178381.6|491
1680583800000|2023-04-04 04:50:00|178531.4|178401.4|178546.6|178416.6|178549.7|178419.7|178531.2|178401.2|421
1680584100000|2023-04-04 04:55:00|178545.8|178415.8|178562.7|178432.7|178564.5|178434.5|178542.6|178412.6|305
1680584400000|2023-04-04 05:00:00|178562.6|178432.6|178731.8|178601.8|178761.4|178631.4|178562.6|178432.6|587
1680584700000|2023-04-04 05:05:00|178732|178602|178764.8|178634.8|178782.3|178652.3|178731.3|178601.3|537
1680585000000|2023-04-04 05:10:00|178764.9|178634.9|178763.6|178633.6|178772.3|178642.3|178757.9|178627.9|437
1680585300000|2023-04-04 05:15:00|178763.8|178633.8|178761.7|178631.7|178767|178637|178746.7|178616.7|307
1680585600000|2023-04-04 05:20:00|178762|178632|178750.9|178620.9|178771.4|178641.4|178725|178595|378
1680585900000|2023-04-04 05:25:00|178749.4|178619.4|178715.9|178585.9|178756.3|178626.3|178713.9|178583.9|243
1680586200000|2023-04-04 05:30:00|178716|178586|178731.5|178641.5|178738.3|178648.3|178689|178577.1|446
1680586500000|2023-04-04 05:35:00|178731.1|178641.1|178720.7|178630.7|178739.1|178649.1|178716.4|178626.4|453
1680586800000|2023-04-04 05:40:00|178720.6|178630.6|178766.8|178676.8|178776.7|178686.7|178720.6|178630.6|479
1680587100000|2023-04-04 05:45:00|178766.9|178676.9|178712.3|178622.3|178801.3|178678.9|178701.9|178587.2|299
1680587400000|2023-04-04 05:50:00|178711.7|178621.7|178710.9|178580.9|178792.2|178662.2|178685.9|178562.6|425
1680587700000|2023-04-04 05:55:00|178710.7|178580.7|178674.3|178544.3|178710.7|178580.7|178620.5|178504.5|266
1680588000000|2023-04-04 06:00:00|178675.7|178545.7|178545.3|178455.3|178677|178584.2|178525.6|178435.6|299
1680588300000|2023-04-04 06:05:00|178545.6|178455.6|178560|178470|178587.3|178497.3|178534.6|178444.6|430
1680588600000|2023-04-04 06:10:00|178560.3|178470.3|178431.4|178341.4|178646.9|178543.9|178403.1|178313.1|426
1680588900000|2023-04-04 06:15:00|178431.9|178341.9|178448.5|178358.5|178495.4|178405.4|178320.5|178230.5|276
1680589200000|2023-04-04 06:20:00|178448.2|178358.2|178249.4|178159.4|178535|178445|178246.6|178156.6|438
1680589500000|2023-04-04 06:25:00|178245.6|178155.6|178341.7|178251.7|178348.5|178258.5|178245.6|178155.6|332
1680589800000|2023-04-04 06:30:00|178341|178251|178296.9|178206.9|178406.7|178316.7|178282.6|178192.6|386
1680590100000|2023-04-04 06:35:00|178296.8|178206.8|178101|178011|178296.8|178206.8|178098.3|178008.3|455
1680590400000|2023-04-04 06:40:00|178100.9|178010.9|178048.2|177958.2|178121.1|178031.1|177901.3|177811.3|601
1680590700000|2023-04-04 06:45:00|178048.3|177958.3|178109.4|178019.4|178138.8|178048.8|178042.2|177952.2|462
1680591000000|2023-04-04 06:50:00|178110.5|178020.5|178029.7|177939.7|178131.7|178041.7|178029.7|177939.7|361
1680591300000|2023-04-04 06:55:00|178029.4|177939.4|177985.4|177895.4|178056.7|177966.7|177968.4|177878.4|420
1680591600000|2023-04-04 07:00:00|177984.6|177894.6|177811.1|177721.1|177986.2|177896.2|177806.8|177716.8|751
1680591900000|2023-04-04 07:05:00|177808.1|177718.1|177705|177615|177813.2|177723.2|177649.5|177559.5|575
1680592200000|2023-04-04 07:10:00|177705.1|177615.1|177661.5|177571.5|177834.4|177744.4|177608|177518|642
1680592500000|2023-04-04 07:15:00|177661.1|177571.1|177603.5|177513.5|177666.6|177576.6|177580.9|177490.9|620
1680592800000|2023-04-04 07:20:00|177603.6|177513.6|177676.5|177586.5|177736.3|177646.3|177568.3|177478.3|508
1680593100000|2023-04-04 07:25:00|177676.4|177586.4|177809.9|177719.9|177918.8|177828.8|177676.4|177586.4|570
1680593400000|2023-04-04 07:30:00|177808.7|177718.7|177877.3|177787.3|177920.8|177830.8|177778.5|177688.5|626
1680593700000|2023-04-04 07:35:00|177883.9|177793.9|177824.1|177734.1|177886.2|177796.2|177793.1|177703.1|407
1680594000000|2023-04-04 07:40:00|177824.5|177734.5|177821.7|177731.7|177856.3|177766.3|177754.2|177664.2|583
1680594300000|2023-04-04 07:45:00|177821.5|177731.5|177842.2|177752.2|177919.4|177829.4|177786.1|177696.1|482
1680594600000|2023-04-04 07:50:00|177842.1|177752.1|177709.4|177619.4|177845|177755|177695.9|177605.9|587
1680594900000|2023-04-04 07:55:00|177709.8|177619.8|177728.3|177638.3|177747.8|177657.8|177686.2|177596.2|619
1680595200000|2023-04-04 08:00:00|177728.6|177638.6|177837.3|177747.3|177844|177754|177609.9|177519.9|608
1680595500000|2023-04-04 08:05:00|177837|177747|177836.1|177746.1|177846.6|177756.6|177782.1|177692.1|359
1680595800000|2023-04-04 08:10:00|177835.8|177745.8|177854.8|177764.8|177889.7|177799.7|177835.8|177745.8|358
1680596100000|2023-04-04 08:15:00|177853.1|177763.1|177758.1|177668.1|177873.7|177783.7|177715.9|177625.9|521
1680596400000|2023-04-04 08:20:00|177759.5|177669.5|178004.6|177914.6|178006.7|177916.7|177741.1|177651.1|438
1680596700000|2023-04-04 08:25:00|178004.9|177914.9|178122.3|178032.3|178122.3|178032.3|177955.6|177865.6|377
1680597000000|2023-04-04 08:30:00|178128|178038|178117.8|178027.8|178168.1|178078.1|178102.9|178012.9|293
1680597300000|2023-04-04 08:35:00|178117|178027|178227.1|178137.1|178270.8|178180.8|178111.2|178021.2|452
1680597600000|2023-04-04 08:40:00|178227|178137|178212.1|178122.1|178347.5|178257.5|178178.6|178088.6|463
1680597900000|2023-04-04 08:45:00|178210.2|178120.2|178056.8|177966.8|178230.8|178140.8|178027.7|177937.7|449
1680598200000|2023-04-04 08:50:00|178056.4|177966.4|178006.8|177916.8|178129.9|178039.9|177997.6|177907.6|539
1680598500000|2023-04-04 08:55:00|178006.4|177916.4|178278.1|178188.1|178306.5|178216.5|178006.4|177916.4|531
1680598800000|2023-04-04 09:00:00|178278|178188|178253.4|178163.4|178373.4|178283.4|178193|178103|442
1680599100000|2023-04-04 09:05:00|178253.5|178163.5|178191|178101|178279.3|178189.3|178179|178089|343
1680599400000|2023-04-04 09:10:00|178189.5|178099.5|178159|178069|178237.3|178147.3|178118.7|178028.7|525
1680599700000|2023-04-04 09:15:00|178159.3|178069.3|178066.2|177976.2|178260.8|178170.8|178060.3|177970.3|677
1680600000000|2023-04-04 09:20:00|178067.9|177977.9|178046.6|177956.6|178103.4|178013.4|178034.1|177944.1|555
1680600300000|2023-04-04 09:25:00|178046.2|177956.2|178083.7|177993.7|178120.3|178030.3|178035.8|177945.8|578
1680600600000|2023-04-04 09:30:00|178083.6|177993.6|178021.8|177931.8|178160.3|178070.3|178019.6|177929.6|576
1680600900000|2023-04-04 09:35:00|178021.4|177931.4|177986.2|177896.2|178028.8|177938.8|177949|177859|449
1680601200000|2023-04-04 09:40:00|177985.5|177895.5|177982.6|177892.6|178006.5|177916.5|177904.6|177814.6|458
1680601500000|2023-04-04 09:45:00|177982.5|177892.5|177774.1|177684.1|177982.5|177892.5|177749.7|177659.7|465
1680601800000|2023-04-04 09:50:00|177774.4|177684.4|177762|177672|177786.1|177696.1|177740.3|177650.3|318
1680602100000|2023-04-04 09:55:00|177761.5|177671.5|177959.4|177869.4|178038.8|177948.8|177761.5|177671.5|558
1680602400000|2023-04-04 10:00:00|177959.7|177869.7|178169.9|178079.9|178170.8|178080.8|177940.1|177850.1|584
1680602700000|2023-04-04 10:05:00|178169.8|178079.8|178187.6|178097.6|178256.4|178166.4|178081|177991|478
1680603000000|2023-04-04 10:10:00|178208.8|178118.8|178179.7|178089.7|178277.6|178187.6|178170.9|178080.9|366
1680603300000|2023-04-04 10:15:00|178179.9|178089.9|178147|178057|178193.5|178103.5|178141.1|178051.1|323
1680603600000|2023-04-04 10:20:00|178146.8|178056.8|178262.4|178172.4|178284.9|178194.9|178096.6|178006.6|466
1680603900000|2023-04-04 10:25:00|178259.7|178169.7|178205|178115|178261.6|178171.6|178124.4|178034.4|320
1680604200000|2023-04-04 10:30:00|178205.1|178115.1|178166.3|178076.3|178206.9|178116.9|178158|178068|245
1680604500000|2023-04-04 10:35:00|178166.4|178076.4|178218.1|178128.1|178223.1|178133.1|178166.4|178076.4|170
1680604800000|2023-04-04 10:40:00|178217.8|178127.8|178160.1|178070.1|178218.3|178128.3|178157.9|178067.9|245
1680605100000|2023-04-04 10:45:00|178159.7|178069.7|178146.1|178056.1|178179.3|178089.3|178108.1|178018.1|365
1680605400000|2023-04-04 10:50:00|178145.7|178055.7|178157.3|178067.3|178157.4|178067.4|178105.4|178015.4|347
1680605700000|2023-04-04 10:55:00|178157.6|178067.6|178239.6|178149.6|178246|178156|178157.5|178067.5|460
1680606000000|2023-04-04 11:00:00|178242.8|178152.8|178205.8|178115.8|178305.8|178215.8|178200.3|178110.3|530
1680606300000|2023-04-04 11:05:00|178206.2|178116.2|178215.3|178125.3|178227.6|178137.6|178199.1|178109.1|406
1680606600000|2023-04-04 11:10:00|178216.4|178126.4|178503.3|178413.3|178503.4|178413.4|178206.4|178116.4|512
1680606900000|2023-04-04 11:15:00|178504.3|178414.3|178516.8|178426.8|178517.6|178427.6|178385.7|178295.7|519
1680607200000|2023-04-04 11:20:00|178516.7|178426.7|178511.3|178421.3|178607.5|178517.5|178508.2|178418.2|548
1680607500000|2023-04-04 11:25:00|178510.9|178420.9|178369.4|178279.4|178524.3|178434.3|178352.4|178262.4|502
1680607800000|2023-04-04 11:30:00|178369|178279|178483.8|178393.8|178498|178408|178369|178279|518
1680608100000|2023-04-04 11:35:00|178483.7|178393.7|178423.9|178333.9|178497.4|178407.4|178418.3|178328.3|438
1680608400000|2023-04-04 11:40:00|178423.8|178333.8|178406|178316|178491.5|178401.5|178402.6|178312.6|412
1680608700000|2023-04-04 11:45:00|178406.1|178316.1|178401.2|178311.2|178428.5|178338.5|178332.6|178242.6|411
1680609000000|2023-04-04 11:50:00|178403.3|178313.3|178388.3|178298.3|178412.9|178322.9|178347.8|178257.8|503
1680609300000|2023-04-04 11:55:00|178388.4|178298.4|178347.5|178257.5|178445.9|178355.9|178332.9|178242.9|474
1680609600000|2023-04-04 12:00:00|178347.4|178257.4|178379|178289|178520.1|178430.1|178347.4|178257.4|557
1680609900000|2023-04-04 12:05:00|178379.1|178289.1|178386.5|178296.5|178393.5|178303.5|178351.9|178261.9|479
1680610200000|2023-04-04 12:10:00|178386.7|178296.7|178414.8|178324.8|178504.5|178414.5|178385.5|178295.5|626
1680610500000|2023-04-04 12:15:00|178415|178325|178431.7|178341.7|178446.3|178356.3|178368.5|178278.5|458
1680610800000|2023-04-04 12:20:00|178427.9|178337.9|178327.3|178237.3|178427.9|178337.9|178317.9|178227.9|673
1680611100000|2023-04-04 12:25:00|178327.5|178237.5|178395.1|178305.1|178487.9|178397.9|178324.2|178234.2|675
1680611400000|2023-04-04 12:30:00|178410.6|178320.6|178396.2|178306.2|178422.9|178332.9|178366.7|178276.7|614
1680611700000|2023-04-04 12:35:00|178396.4|178306.4|178512.3|178422.3|178517.2|178427.2|178393.2|178303.2|466
1680612000000|2023-04-04 12:40:00|178512.2|178422.2|178430.4|178340.4|178517|178427|178388.5|178298.5|565
1680612300000|2023-04-04 12:45:00|178429.9|178339.9|178631.9|178541.9|178636.1|178546.1|178391.8|178301.8|684
1680612600000|2023-04-04 12:50:00|178632|178542|178800.2|178710.2|178843.3|178753.3|178625.4|178535.4|556
1680612900000|2023-04-04 12:55:00|178800.5|178710.5|178872.1|178782.1|178919.7|178829.7|178800.3|178710.3|727
1680613200000|2023-04-04 13:00:00|178872.5|178782.5|179023.3|178933.3|179052.2|178962.2|178805.8|178715.8|713
1680613500000|2023-04-04 13:05:00|179024.1|178934.1|179031.4|178941.4|179082|178992|178937|178847|620
1680613800000|2023-04-04 13:10:00|179031.6|178941.6|179032.1|178942.1|179040.5|178950.5|178963.7|178873.7|713
1680614100000|2023-04-04 13:15:00|179031.5|178941.5|179001.4|178911.4|179044.8|178954.8|178946.1|178856.1|620
1680614400000|2023-04-04 13:20:00|179001.3|178911.3|178850.9|178760.9|179001.7|178911.7|178845.1|178755.1|494
1680614700000|2023-04-04 13:25:00|178850.7|178760.7|178898.8|178808.8|178917.2|178827.2|178783.6|178693.6|792
1680615000000|2023-04-04 13:30:00|178898.2|178808.2|179047.9|178957.9|179063|178973|178896.6|178806.6|828
1680615300000|2023-04-04 13:35:00|179047.7|178957.7|179056.2|178966.2|179081.3|178991.3|178961.2|178871.2|755
1680615600000|2023-04-04 13:40:00|179056.7|178966.7|178996.1|178906.1|179140.7|179050.7|178980.5|178890.5|843
1680615900000|2023-04-04 13:45:00|178990.3|178900.3|178892.1|178802.1|178995.1|178905.1|178866.5|178776.5|700
1680616200000|2023-04-04 13:50:00|178892.5|178802.5|178819.5|178729.5|178892.5|178802.5|178763.1|178673.1|617
1680616500000|2023-04-04 13:55:00|178815.4|178725.4|178951.8|178821.8|178964.5|178852.9|178815.4|178725.4|775
1680616800000|2023-04-04 14:00:00|178951.2|178821.2|178701|178611|178969.3|178821.2|178556.3|178466.3|1068
1680617100000|2023-04-04 14:05:00|178699.3|178609.3|178548.5|178458.5|178699.3|178609.3|178487.7|178397.7|853
1680617400000|2023-04-04 14:10:00|178548.8|178458.8|178635.1|178545.1|178721.1|178631.1|178504.6|178414.6|999
1680617700000|2023-04-04 14:15:00|178635.4|178545.4|178520|178430|178635.4|178545.4|178474.1|178384.1|980
1680618000000|2023-04-04 14:20:00|178521.9|178431.9|178959.3|178869.3|178979.2|178889.2|178520.1|178430.1|982
1680618300000|2023-04-04 14:25:00|178958.1|178868.1|178888.7|178798.7|178959.9|178869.9|178828.7|178738.7|823
1680618600000|2023-04-04 14:30:00|178866.5|178776.5|178774.1|178684.1|178892.4|178802.4|178752.3|178662.3|933
1680618900000|2023-04-04 14:35:00|178774.6|178684.6|178905.6|178815.6|178909.6|178819.6|178744.1|178654.1|846
1680619200000|2023-04-04 14:40:00|178906.3|178816.3|179143.2|179053.2|179193.2|179103.2|178869.7|178779.7|908
1680619500000|2023-04-04 14:45:00|179143.4|179053.4|179356.2|179266.2|179362.8|179272.8|179096|179006|931
1680619800000|2023-04-04 14:50:00|179359.6|179269.6|179097.7|179007.7|179360.8|179270.8|179097.5|179007.5|818
1680620100000|2023-04-04 14:55:00|179097.6|179007.6|179012.3|178922.3|179208.9|179118.9|178985.1|178895.1|857
1680620400000|2023-04-04 15:00:00|179012.8|178922.8|179183.4|179093.4|179184|179094|179012.8|178922.8|670
1680620700000|2023-04-04 15:05:00|179183.3|179093.3|179208.1|179118.1|179211.5|179121.5|179149.2|179059.2|653
1680621000000|2023-04-04 15:10:00|179208|179118|179203.2|179113.2|179328.4|179238.4|179197.2|179107.2|685
1680621300000|2023-04-04 15:15:00|179202.6|179112.6|179380.8|179290.8|179452.9|179362.9|179179.3|179089.3|710
1680621600000|2023-04-04 15:20:00|179380.7|179290.7|179588.7|179498.7|179651.6|179561.6|179341.3|179251.3|834
1680621900000|2023-04-04 15:25:00|179588.2|179498.2|179500.4|179410.4|179592.6|179502.6|179465.5|179375.5|573
1680622200000|2023-04-04 15:30:00|179499.6|179409.6|179820.6|179730.6|179822.4|179732.4|179487.7|179397.7|810
1680622500000|2023-04-04 15:35:00|179820.4|179730.4|179642.5|179552.5|179820.4|179730.4|179628.1|179538.1|697
1680622800000|2023-04-04 15:40:00|179642.8|179552.8|179554.2|179464.2|179685.7|179595.7|179502.7|179412.7|613
1680623100000|2023-04-04 15:45:00|179558.1|179468.1|179533|179443|179570.5|179480.5|179523.7|179433.7|511
1680623400000|2023-04-04 15:50:00|179532.6|179442.6|179639.6|179549.6|179667.7|179577.7|179521.6|179431.6|832
1680623700000|2023-04-04 15:55:00|179639.8|179549.8|179442.3|179352.3|179639.8|179549.8|179429.4|179339.4|595
1680624000000|2023-04-04 16:00:00|179441.3|179351.3|179501.5|179411.5|179504.9|179414.9|179431.3|179341.3|812
1680624300000|2023-04-04 16:05:00|179501.1|179411.1|179517|179427|179521.4|179431.4|179437.4|179347.4|699
1680624600000|2023-04-04 16:10:00|179513.5|179423.5|179423|179333|179513.5|179423.5|179413.4|179323.4|631
1680624900000|2023-04-04 16:15:00|179423.5|179333.5|179419.9|179329.9|179433.9|179343.9|179409|179319|451
1680625200000|2023-04-04 16:20:00|179420.2|179330.2|179371.2|179281.2|179422.7|179332.7|179354.1|179264.1|741
1680625500000|2023-04-04 16:25:00|179372|179282|179328.2|179238.2|179378.2|179288.2|179305|179215|760
1680625800000|2023-04-04 16:30:00|179327.9|179237.9|179355.2|179265.2|179375.7|179285.7|179320.4|179230.4|795
1680626100000|2023-04-04 16:35:00|179355.3|179265.3|179335.9|179245.9|179380.2|179290.2|179333.7|179243.7|862
1680626400000|2023-04-04 16:40:00|179336|179246|179247.5|179157.5|179338.3|179248.3|179246.1|179156.1|635
1680626700000|2023-04-04 16:45:00|179247.6|179157.6|179280.6|179190.6|179291.5|179201.5|179244.7|179154.7|644
1680627000000|2023-04-04 16:50:00|179280.5|179190.5|179273.4|179183.4|179292.2|179202.2|179250.6|179160.6|528
1680627300000|2023-04-04 16:55:00|179273.9|179183.9|179180.8|179090.8|179281.1|179191.1|179171.3|179081.3|537
1680627600000|2023-04-04 17:00:00|179181.5|179091.5|179177.9|179087.9|179208.2|179118.2|179175.3|179085.3|649
1680627900000|2023-04-04 17:05:00|179176.7|179086.7|179185.1|179095.1|179196.4|179106.4|179172.9|179082.9|555
1680628200000|2023-04-04 17:10:00|179185.2|179095.2|179176.9|179086.9|179195.7|179105.7|179170.9|179080.9|331
1680628500000|2023-04-04 17:15:00|179176.8|179086.8|179158.3|179068.3|179177.1|179087.1|179154.5|179064.5|516
1680628800000|2023-04-04 17:20:00|179158.2|179068.2|179175.4|179085.4|179178.6|179088.6|179149.5|179059.5|413
1680629100000|2023-04-04 17:25:00|179174|179084|179186.3|179096.3|179192.8|179102.8|179173.7|179083.7|452
1680629400000|2023-04-04 17:30:00|179186.4|179096.4|179214|179124|179215.3|179125.3|179176.3|179086.3|516
1680629700000|2023-04-04 17:35:00|179203.2|179113.2|179204.1|179114.1|179226.6|179136.6|179186.8|179096.8|582
1680630000000|2023-04-04 17:40:00|179204.4|179114.4|179187.7|179097.7|179214.5|179124.5|179183.2|179093.2|315
1680630300000|2023-04-04 17:45:00|179188.9|179098.9|179188.8|179098.8|179220.7|179130.7|179181.5|179091.5|391
1680630600000|2023-04-04 17:50:00|179190.6|179100.6|179277.5|179187.5|179282.8|179192.8|179189.1|179099.1|565
1680630900000|2023-04-04 17:55:00|179277.4|179187.4|179284.2|179194.2|179302.1|179212.1|179202.4|179112.4|711
1680631200000|2023-04-04 18:00:00|179283.6|179193.6|179214.1|179124.1|179283.6|179193.6|179212.9|179122.9|283
1680631500000|2023-04-04 18:05:00|179214.6|179124.6|179283.6|179193.6|179297.3|179207.3|179213.7|179123.7|632
1680631800000|2023-04-04 18:10:00|179282.4|179192.4|179239.3|179149.3|179283.6|179193.6|179218.7|179128.7|516
1680632100000|2023-04-04 18:15:00|179240.2|179150.2|179261.2|179171.2|179277.4|179187.4|179224|179134|391
1680632400000|2023-04-04 18:20:00|179261.1|179171.1|179280|179190|179288.9|179198.9|179246.2|179156.2|283
1680632700000|2023-04-04 18:25:00|179279.9|179189.9|179319.5|179229.5|179351.8|179261.8|179241.2|179151.2|582
1680633000000|2023-04-04 18:30:00|179318.7|179228.7|179331.2|179241.2|179339|179249|179305.8|179215.8|471
1680633300000|2023-04-04 18:35:00|179333.6|179243.6|179250.9|179160.9|179341.7|179251.7|179250|179160|407
1680633600000|2023-04-04 18:40:00|179250.3|179160.3|179244.9|179154.9|179264.7|179174.7|179238.6|179148.6|508
1680633900000|2023-04-04 18:45:00|179245.5|179155.5|179248.3|179158.3|179272.5|179182.5|179244.1|179154.1|246
1680634200000|2023-04-04 18:50:00|179249|179159|179239.2|179149.2|179259.8|179169.8|179234.2|179144.2|455
1680634500000|2023-04-04 18:55:00|179239.1|179149.1|179254.9|179164.9|179254.9|179164.9|179232.1|179142.1|388
1680634800000|2023-04-04 19:00:00|179253.5|179163.5|179310.4|179220.4|179336.3|179246.3|179253.5|179163.5|602
1680635100000|2023-04-04 19:05:00|179312|179222|179281.6|179191.6|179312|179222|179275|179185|348
1680635400000|2023-04-04 19:10:00|179280.8|179190.8|179322.7|179232.7|179333.8|179243.8|179280|179190|365
1680635700000|2023-04-04 19:15:00|179322.8|179232.8|179330.4|179240.4|179346.6|179256.6|179311.1|179221.1|727
1680636000000|2023-04-04 19:20:00|179330.6|179240.6|179433.9|179343.9|179437.6|179347.6|179317.2|179227.2|651
1680636300000|2023-04-04 19:25:00|179432.4|179342.4|179380.8|179290.8|179435.9|179345.9|179360.9|179270.9|499
1680636600000|2023-04-04 19:30:00|179380.5|179290.5|179401.8|179311.8|179424.9|179334.9|179348.6|179258.6|467
1680636900000|2023-04-04 19:35:00|179401.5|179311.5|179359.6|179269.6|179401.9|179311.9|179340.1|179250.1|544
1680637200000|2023-04-04 19:40:00|179359.7|179269.7|179373.1|179283.1|179438.1|179348.1|179344.6|179254.6|597
1680637500000|2023-04-04 19:45:00|179371.9|179281.9|179319.9|179229.9|179375.6|179285.6|179306.6|179216.6|560
1680637800000|2023-04-04 19:50:00|179319.5|179229.5|179202.2|179112.2|179319.5|179229.5|179189.4|179099.4|610
1680638100000|2023-04-04 19:55:00|179202|179112|179136.9|179046.9|179206.9|179116.9|179133.8|179043.8|600
1680638400000|2023-04-04 20:00:00|179133.9|179043.9|179156.7|179066.7|179171.4|179081.4|179129.2|179039.2|341
1680638700000|2023-04-04 20:05:00|179156.6|179066.6|179164|179074|179193.5|179103.5|179149.2|179059.2|211
1680639000000|2023-04-04 20:10:00|179166.1|179076.1|179179.4|179089.4|179183.5|179093.5|179163|179073|378
1680639300000|2023-04-04 20:15:00|179173.6|179083.6|179170.2|179080.2|179177.2|179087.2|179162.7|179072.7|335
1680639600000|2023-04-04 20:20:00|179167.2|179077.2|179186.8|179096.8|179190|179100|179162.7|179072.7|69
1680639900000|2023-04-04 20:25:00|179185.3|179095.3|179173.6|179083.6|179192.9|179102.9|179170|179080|229
1680640200000|2023-04-04 20:30:00|179175.5|179085.5|179168.5|179078.5|179177.8|179087.8|179164.9|179074.9|70
1680640500000|2023-04-04 20:35:00|179169.5|179079.5|179160.4|179070.4|179173.2|179083.2|179123.3|179033.3|123
1680640800000|2023-04-04 20:40:00|179162.5|179072.5|179169.7|179079.7|179172.6|179082.6|179160|179070|133
1680641100000|2023-04-04 20:45:00|179166.4|179076.4|179193.6|179063.6|179224.4|179098.2|179162.8|179059.3|88
1680641400000|2023-04-04 20:50:00|179198.8|179068.8|179191.3|179061.3|179241.9|179078.7|179178.9|179029.1|103
1680641700000|2023-04-04 20:55:00|179195.7|179065.7|179394.9|179052.9|179459.6|179117.6|179190.7|178974|229
1680642000000|2023-04-04 21:00:00|179402.6|179060.6|179429|179087|179495.2|179153.2|179393.6|179051.6|43
1680642300000|2023-04-04 21:05:00|179428.2|179086.2|179405|179063|179428.5|179086.5|179402.3|179060.3|36
1680642600000|2023-04-04 21:10:00|179405.1|179063.1|179397.4|179055.4|179409.2|179067.2|179397.4|179055.4|14
1680642900000|2023-04-04 21:15:00|179397.5|179055.5|179402.7|179060.7|179411.3|179069.3|179380.1|179038.1|13
1680643200000|2023-04-04 21:20:00|179399.4|179057.4|179403.8|179061.8|179410.6|179068.6|179390.5|179048.5|26
1680643500000|2023-04-04 21:25:00|179398.7|179056.7|179386.8|179044.8|179418.1|179076.1|179386.8|179044.8|32
1680643800000|2023-04-04 21:30:00|179386.6|179044.6|179404.7|179062.7|179408.7|179066.7|179386.6|179044.6|182
1680644100000|2023-04-04 21:35:00|179405.7|179063.7|179395.3|179053.3|179406.1|179064.1|179392|179050|151
1680644400000|2023-04-04 21:40:00|179395.2|179053.2|179401.5|179059.5|179402.1|179060.1|179384.1|179042.1|20
1680644700000|2023-04-04 21:45:00|179400|179058|179401.4|179059.4|179408.6|179066.6|179396.1|179054.1|12
1680645000000|2023-04-04 21:50:00|179400.4|179058.4|179397.3|179055.3|179400.4|179058.4|179394.4|179052.4|8
1680645300000|2023-04-04 21:55:00|179397.5|179055.5|179400.2|179058.2|179400.2|179058.2|179387.4|179045.4|14
1680645600000|2023-04-04 22:00:00|179426|179084|179406.5|179064.5|179444.5|179102.5|179366.8|179024.8|181
1680645900000|2023-04-04 22:05:00|179410.2|179068.2|179439.9|179097.9|179442.2|179100.2|179400.5|179058.5|145
1680646200000|2023-04-04 22:10:00|179440.2|179098.2|179405.5|179063.5|179441.9|179099.9|179377.4|179035.4|111
1680646500000|2023-04-04 22:15:00|179405.3|179063.3|179393.6|179051.6|179405.5|179063.5|179358|179016|86
1680646800000|2023-04-04 22:20:00|179393.2|179051.2|179374.2|179032.2|179416|179074|179373.2|179031.2|101
1680647100000|2023-04-04 22:25:00|179391.5|179049.5|179377.1|179035.1|179425.7|179083.7|179375.3|179033.3|88
1680647400000|2023-04-04 22:30:00|179377.3|179035.3|179377.9|179035.9|179412.4|179070.4|179377.1|179035.1|112
1680647700000|2023-04-04 22:35:00|179376.5|179034.5|179413.6|179071.6|179439.6|179097.6|179339.9|178997.9|100
1680648000000|2023-04-04 22:40:00|179413.7|179071.7|179425.8|179083.8|179439.9|179097.9|179361.9|179019.9|75
1680648300000|2023-04-04 22:45:00|179423.3|179081.3|179387.4|179045.4|179427.9|179085.9|179377.1|179035.1|76
1680648600000|2023-04-04 22:50:00|179378.1|179036.1|179378.4|179036.4|179426.6|179084.6|179340.8|178998.8|68
1680648900000|2023-04-04 22:55:00|179378.6|179036.6|179388|179046|179411.1|179069.1|179340.8|178998.8|65
1680649200000|2023-04-04 23:00:00|179394.5|179052.5|179417.6|179093|179440.7|179133.3|179394.2|179052.2|265
1680649500000|2023-04-04 23:05:00|179417|179092.7|179348.5|179105.4|179444.4|179128.2|179330.4|179059.9|268
1680649800000|2023-04-04 23:10:00|179349.2|179105.7|179351.8|179092.9|179378.4|179163.3|179278.5|179078.6|120
1680650100000|2023-04-04 23:15:00|179384|179063.8|179338.7|179106.4|179384|179113.8|179327.2|179063.4|146
1680650400000|2023-04-04 23:20:00|179338.1|179105.6|179374.4|179103.6|179383.4|179127.9|179328.1|179085|168
1680650700000|2023-04-04 23:25:00|179374.5|179104|179349|179101.1|179377.4|179112.6|179342.6|179079|389
1680651000000|2023-04-04 23:30:00|179349.4|179101.3|179371.5|179079.6|179372.7|179102.5|179343.5|179074.9|359
1680651300000|2023-04-04 23:35:00|179371.3|179079.8|179323.6|179066.2|179380|179096.8|179316.9|179047.7|461
1680651600000|2023-04-04 23:40:00|179302|179081.8|179307.6|179067|179341.4|179125.8|179249.1|179038.7|119
1680651900000|2023-04-04 23:45:00|179307.3|179066.7|179307.9|179046.6|179334.5|179129.3|179255|179040.3|236
1680652200000|2023-04-04 23:50:00|179307.7|179046.4|179291|179061|179317|179130.5|179242.5|179044.9|229
1680652500000|2023-04-04 23:55:00|179287.9|179065.8|179283.3|179076.4|179293.3|179115.2|179243.6|179065.8|283
1680652800000|2023-04-05 00:00:00|179299.7|179066.5|179187.1|179057.1|179299.7|179118.1|179186.9|179056.9|666
1680653100000|2023-04-05 00:05:00|179187.2|179057.2|179172.9|179042.9|179215.2|179085.2|179133.8|179003.8|459
1680653400000|2023-04-05 00:10:00|179173|179043|179207.6|179077.6|179231.7|179101.7|179172.6|179042.6|515
1680653700000|2023-04-05 00:15:00|179207.7|179077.7|179193|179063|179214|179084|179192.4|179062.4|478
1680654000000|2023-04-05 00:20:00|179193.1|179063.1|179169.6|179039.6|179197.3|179067.3|179169.4|179039.4|492
1680654300000|2023-04-05 00:25:00|179169.4|179039.4|179146.3|179016.3|179169.8|179039.8|179137.2|179007.2|546
1680654600000|2023-04-05 00:30:00|179146.2|179016.2|179144.2|179014.2|179150.4|179020.4|179135.3|179005.3|478
1680654900000|2023-04-05 00:35:00|179143.8|179013.8|179176.3|179046.3|179180.4|179050.4|179143.5|179013.5|443
1680655200000|2023-04-05 00:40:00|179176.1|179046.1|179176.2|179046.2|179183.8|179053.8|179167.1|179037.1|247
1680655500000|2023-04-05 00:45:00|179178.1|179048.1|179267.9|179137.9|179275.3|179145.3|179167.7|179037.7|250
1680655800000|2023-04-05 00:50:00|179267.8|179137.8|179222.9|179092.9|179305.9|179155.7|179220.5|179090.5|336
1680656100000|2023-04-05 00:55:00|179223|179093|179274.5|179144.5|179276.8|179146.8|179210|179080|383
1680656400000|2023-04-05 01:00:00|179269.9|179139.9|179174.7|179044.7|179295.8|179165.8|179173.6|179043.6|396
1680656700000|2023-04-05 01:05:00|179174.4|179044.4|179179.1|179049.1|179203.6|179073.6|179168.5|179038.5|333
1680657000000|2023-04-05 01:10:00|179179.2|179049.2|179165.2|179035.2|179184.7|179054.7|179162.6|179032.6|179
1680657300000|2023-04-05 01:15:00|179171.8|179041.8|179174.1|179044.1|179176.2|179046.2|179157.9|179027.9|164
1680657600000|2023-04-05 01:20:00|179174|179044|179218|179088|179239.5|179109.5|179163.5|179033.5|267
1680657900000|2023-04-05 01:25:00|179218.1|179088.1|179223.7|179093.7|179234.1|179104.1|179143.3|179013.3|534
1680658200000|2023-04-05 01:30:00|179223.4|179093.4|179285.6|179155.6|179285.6|179155.6|179220.7|179090.7|291
1680658500000|2023-04-05 01:35:00|179285.7|179155.7|179270.2|179140.2|179296.8|179166.8|179270|179140|338
1680658800000|2023-04-05 01:40:00|179270.3|179140.3|179227.6|179097.6|179278.7|179148.7|179205.1|179075.1|462
1680659100000|2023-04-05 01:45:00|179227.7|179097.7|179216.9|179086.9|179238.6|179108.6|179203.6|179073.6|357
1680659400000|2023-04-05 01:50:00|179216.8|179086.8|179237.2|179107.2|179239.8|179109.8|179205.3|179075.3|475
1680659700000|2023-04-05 01:55:00|179237.3|179107.3|179233.9|179103.9|179240|179110|179223|179093|335
1680660000000|2023-04-05 02:00:00|179230.2|179100.2|179209|179079|179335.8|179205.8|179070.3|178938.2|955
1680660300000|2023-04-05 02:05:00|179209.1|179079.1|179208.1|179078.1|179251.5|179121.5|179163.7|179033.7|498
1680660600000|2023-04-05 02:10:00|179208|179078|179192.4|179062.4|179223.8|179083.5|179165.9|179005.6|422
1680660900000|2023-04-05 02:15:00|179193.6|179063.6|179200.6|179070.6|179249.4|179119.4|179170.7|179040.7|447
1680661200000|2023-04-05 02:20:00|179200.8|179070.8|179208.2|179078.2|179227.6|179097.6|179186|179056|317
1680661500000|2023-04-05 02:25:00|179208.1|179078.1|179270.3|179140.3|179303.9|179173.9|179206.7|179076.7|380
1680661800000|2023-04-05 02:30:00|179270.2|179140.2|179185.5|179055.5|179270.2|179140.2|179179.7|179049.7|552
1680662100000|2023-04-05 02:35:00|179184.3|179054.3|179171.8|179041.8|179231.7|179074.4|179171.3|179019.7|288
1680662400000|2023-04-05 02:40:00|179172.6|179042.6|179165.7|179035.7|179213.5|179045.9|179160.2|178999.2|178
1680662700000|2023-04-05 02:45:00|179165.6|179035.6|179176|179046|179176.7|179046.7|179157.7|179027.7|221
1680663000000|2023-04-05 02:50:00|179175.9|179045.9|179134.8|179004.8|179208.7|179051|179131.5|178971.8|296
1680663300000|2023-04-05 02:55:00|179134.7|179004.7|179134|179004|179184.7|179016.5|179097.2|178967.2|274
1680663600000|2023-04-05 03:00:00|179134.1|179004.1|179124.1|178994.1|179135.4|179005.4|179117|178987|224
1680663900000|2023-04-05 03:05:00|179124.2|178994.2|179165.1|179035.1|179199.9|179045.8|179124.1|178990.4|290
1680664200000|2023-04-05 03:10:00|179165.3|179035.3|179175|178962.3|179183.1|179035.7|179141.5|178960.7|221
1680664500000|2023-04-05 03:15:00|179175.1|178962.8|179175.6|178964.2|179186.8|179000.8|179125|178949|255
1680664800000|2023-04-05 03:20:00|179175.4|178963.2|179181.9|178972.1|179189.3|179021.2|179127.7|178955.8|270
1680665100000|2023-04-05 03:25:00|179179.4|178973.4|179178.3|179048.3|179219.7|179064.7|179134|178960.8|348
1680665400000|2023-04-05 03:30:00|179174.5|179044.5|179203.8|179073.8|179218.8|179088.8|179171.8|179041.8|209
1680665700000|2023-04-05 03:35:00|179204.3|179074.3|179200.6|179070.6|179242.3|179086.4|179196.8|179035.6|285
1680666000000|2023-04-05 03:40:00|179200.5|179070.5|179204.2|179074.2|179220.9|179090.9|179188|179058|317
1680666300000|2023-04-05 03:45:00|179203.9|179073.9|179245.9|179115.9|179246.1|179116.1|179195.9|179065.9|248
1680666600000|2023-04-05 03:50:00|179242.7|179112.7|179188.3|179058.3|179268.1|179114.7|179184.5|179025.7|369
1680666900000|2023-04-05 03:55:00|179188.1|179058.1|179182.6|179052.6|179195.3|179065.3|179177.1|179047.1|182
1680667200000|2023-04-05 04:00:00|179184.8|179054.8|179225.4|179095.4|179227.2|179097.2|179181.9|179021.1|216
1680667500000|2023-04-05 04:05:00|179225.3|179095.3|179228.1|179098.1|179232.9|179102.9|179209.4|179079.4|168
1680667800000|2023-04-05 04:10:00|179227.2|179097.2|179306.3|179176.3|179319|179176.9|179225.9|179095.9|187
1680668100000|2023-04-05 04:15:00|179306.4|179176.4|179297.2|179167.2|179351.5|179189.5|179289.1|179124|212
1680668400000|2023-04-05 04:20:00|179296.8|179166.8|179289.1|179159.1|179299.2|179169.2|179287|179157|160
1680668700000|2023-04-05 04:25:00|179289.5|179159.5|179290.1|179160.1|179327.8|179171.5|179288.4|179126.4|126
1680669000000|2023-04-05 04:30:00|179290|179160|179282.8|179152.8|179297.1|179167.1|179282.8|179152.8|165
1680669300000|2023-04-05 04:35:00|179284.4|179154.4|179286.7|179156.7|179287.1|179157.1|179283.1|179153.1|89
1680669600000|2023-04-05 04:40:00|179286.6|179156.6|179284.5|179154.5|179287.4|179157.4|179283.2|179153.2|114
1680669900000|2023-04-05 04:45:00|179284.4|179154.4|179283.3|179153.3|179286.2|179156.2|179282.6|179152.6|250
1680670200000|2023-04-05 04:50:00|179283.6|179153.6|179285.9|179155.9|179292.1|179162.1|179281|179151|116
1680670500000|2023-04-05 04:55:00|179285.5|179155.5|179279.5|179149.5|179287.6|179157.6|179277.3|179147.3|118
1680670800000|2023-04-05 05:00:00|179279.6|179149.6|179280.2|179150.2|179291.6|179161.6|179279.6|179149.6|115
1680671100000|2023-04-05 05:05:00|179283.5|179153.5|179259.5|179129.5|179283.8|179153.8|179250|179120|113
1680671400000|2023-04-05 05:10:00|179259.4|179129.4|179248.6|179118.6|179260.1|179130.1|179244.3|179114.3|144
1680671700000|2023-04-05 05:15:00|179248.5|179118.5|179246.6|179116.6|179259.6|179129.6|179241.9|179111.9|89
1680672000000|2023-04-05 05:20:00|179247.1|179117.1|179257|179127|179257.5|179127.5|179240|179110|138
1680672300000|2023-04-05 05:25:00|179257.1|179127.1|179240.3|179110.3|179260.3|179130.3|179220.8|179090.8|153
1680672600000|2023-04-05 05:30:00|179251|179121|179247.5|179117.5|179255.8|179125.8|179246.2|179116.2|170
1680672900000|2023-04-05 05:35:00|179251|179121|179222.5|179092.5|179289.3|179159.3|179222.5|179092.5|242
1680673200000|2023-04-05 05:40:00|179222.9|179092.9|179222|179092|179224.1|179094.1|179213.9|179083.9|239
1680673500000|2023-04-05 05:45:00|179222.1|179092.1|179218.9|179088.9|179225.8|179095.8|179211.3|179081.3|231
1680673800000|2023-04-05 05:50:00|179218.7|179088.7|179261|179131|179261|179131|179212.2|179082.2|308
1680674100000|2023-04-05 05:55:00|179260.9|179130.9|179335.6|179205.6|179341.7|179211.7|179253.8|179123.8|491
1680674400000|2023-04-05 06:00:00|179339.3|179209.3|179296.1|179206.1|179354.9|179227.7|179219.3|179129.3|544
1680674700000|2023-04-05 06:05:00|179295.7|179205.7|179154.5|179024.5|179382.4|179292.4|179128.2|179019|764
1680675000000|2023-04-05 06:10:00|179156.3|179026.3|179155.2|179065.2|179221.5|179131.5|179074.2|178984.2|695
1680675300000|2023-04-05 06:15:00|179155.4|179065.4|178963.5|178873.5|179164.1|179074.1|178942.3|178852.3|582
1680675600000|2023-04-05 06:20:00|178963.6|178873.6|179028.2|178898.2|179095.1|179005.1|178851.4|178761.4|551
1680675900000|2023-04-05 06:25:00|179027.8|178897.8|178959.9|178869.9|179066.5|178936.5|178913.8|178812.9|464
1680676200000|2023-04-05 06:30:00|178960.5|178870.5|178784|178694|178960.5|178870.5|178749.5|178659.5|632
1680676500000|2023-04-05 06:35:00|178784.9|178694.9|178799|178709|178810.8|178720.8|178689.1|178599.1|537
1680676800000|2023-04-05 06:40:00|178799.5|178709.5|178878.8|178788.8|178908.4|178818.4|178780.9|178690.9|653
1680677100000|2023-04-05 06:45:00|178879.5|178789.5|178787.7|178697.7|178882.2|178792.2|178750.4|178660.4|518
1680677400000|2023-04-05 06:50:00|178787.8|178697.8|178912.7|178822.7|178956.4|178866.4|178779.9|178689.9|309
1680677700000|2023-04-05 06:55:00|178912.9|178822.9|178868.9|178778.9|178914.7|178824.7|178765.9|178675.9|507
1680678000000|2023-04-05 07:00:00|178868|178778|178845.9|178755.9|179000|178910|178814.7|178724.7|636
1680678300000|2023-04-05 07:05:00|178846|178756|178670.4|178580.4|178851.9|178761.9|178639.5|178549.5|593
1680678600000|2023-04-05 07:10:00|178673|178583|178751.2|178661.2|178764|178674|178570|178480|603
1680678900000|2023-04-05 07:15:00|178751|178661|178661.9|178571.9|178751.2|178661.2|178603.9|178513.9|563
1680679200000|2023-04-05 07:20:00|178662.4|178572.4|178663.2|178573.2|178677.7|178587.7|178580.9|178490.9|449
1680679500000|2023-04-05 07:25:00|178662.1|178572.1|178861.6|178771.6|178869|178779|178658.1|178568.1|552
1680679800000|2023-04-05 07:30:00|178860.7|178770.7|178732.7|178642.7|178936.6|178846.6|178703.8|178613.8|557
1680680100000|2023-04-05 07:35:00|178732.8|178642.8|178837.7|178747.7|178853.4|178763.4|178661.8|178571.8|574
1680680400000|2023-04-05 07:40:00|178837.2|178747.2|178845.5|178755.5|178906.4|178816.4|178798.2|178708.2|614
1680680700000|2023-04-05 07:45:00|178843.9|178753.9|178853.8|178763.8|178888.3|178798.3|178833.5|178743.5|656
1680681000000|2023-04-05 07:50:00|178853.5|178763.5|178968.4|178878.4|178997.5|178907.5|178850.1|178760.1|609
1680681300000|2023-04-05 07:55:00|178968.6|178878.6|178861.9|178771.9|178989.6|178899.6|178840.1|178750.1|573
1680681600000|2023-04-05 08:00:00|178861.8|178771.8|179152.3|179062.3|179208.7|179118.7|178842.5|178752.5|718
1680681900000|2023-04-05 08:05:00|179152.4|179062.4|179141.8|179051.8|179173|179083|179003.4|178913.4|659
1680682200000|2023-04-05 08:10:00|179142.6|179052.6|179159.7|179069.7|179183|179093|179049.4|178959.4|662
1680682500000|2023-04-05 08:15:00|179157.8|179067.8|179089.1|178999.1|179166.5|179076.5|178991|178901|717
1680682800000|2023-04-05 08:20:00|179089|178999|179011.8|178921.8|179124.5|179034.5|178978.6|178888.6|842
1680683100000|2023-04-05 08:25:00|179012.5|178922.5|178968.4|178878.4|179138.8|179048.8|178966.1|178876.1|546
1680683400000|2023-04-05 08:30:00|178968.6|178878.6|178833.9|178743.9|178986.6|178896.6|178790.3|178700.3|530
1680683700000|2023-04-05 08:35:00|178834.9|178744.9|178968.7|178878.7|178976|178886|178820|178730|703
1680684000000|2023-04-05 08:40:00|178976.3|178886.3|178848.3|178758.3|178988.6|178898.6|178818.4|178728.4|660
1680684300000|2023-04-05 08:45:00|178848.4|178758.4|178711.5|178621.5|178919.1|178829.1|178711.3|178621.3|670
1680684600000|2023-04-05 08:50:00|178712.1|178622.1|178656.1|178566.1|178744.3|178654.3|178637.7|178547.7|642
1680684900000|2023-04-05 08:55:00|178645.8|178555.8|178677.4|178587.4|178702.7|178612.7|178610.6|178520.6|635
1680685200000|2023-04-05 09:00:00|178677.3|178587.3|179044|178954|179070.2|178980.2|178672.4|178582.4|650
1680685500000|2023-04-05 09:05:00|179041.9|178951.9|178979.3|178889.3|179127.2|179037.2|178947.1|178857.1|561
1680685800000|2023-04-05 09:10:00|178977.9|178887.9|179087|178997|179087.1|178997.1|178967|178877|461
1680686100000|2023-04-05 09:15:00|179086.9|178996.9|179112|179022|179126.7|179036.7|179068.1|178978.1|374
1680686400000|2023-04-05 09:20:00|179112.2|179022.2|179495|179405|179500.5|179410.5|179106.8|179016.8|753
1680686700000|2023-04-05 09:25:00|179495.1|179405.1|179515.8|179425.8|179528.8|179438.8|179456.9|179366.9|593
1680687000000|2023-04-05 09:30:00|179516.9|179426.9|179468|179378|179518.6|179428.6|179463.1|179373.1|565
1680687300000|2023-04-05 09:35:00|179467.9|179377.9|179306.2|179216.2|179469.9|179379.9|179303.1|179213.1|350
1680687600000|2023-04-05 09:40:00|179307.4|179217.4|179390.6|179300.6|179406.3|179316.3|179306.4|179216.4|485
1680687900000|2023-04-05 09:45:00|179390.5|179300.5|179297.5|179207.5|179398.6|179308.6|179277.8|179187.8|484
1680688200000|2023-04-05 09:50:00|179297.8|179207.8|179165.8|179075.8|179299.4|179209.4|179165.1|179075.1|611
1680688500000|2023-04-05 09:55:00|179164.3|179074.3|179229.2|179139.2|179235.5|179145.5|179158.3|179068.3|577
1680688800000|2023-04-05 10:00:00|179229.1|179139.1|179323.2|179233.2|179325.4|179235.4|179213.4|179123.4|548
1680689100000|2023-04-05 10:05:00|179322.9|179232.9|179267.7|179177.7|179337.4|179247.4|179256.3|179166.3|433
1680689400000|2023-04-05 10:10:00|179269.5|179179.5|179201.2|179111.2|179278.1|179188.1|179194|179104|348
1680689700000|2023-04-05 10:15:00|179201.3|179111.3|179204.9|179114.9|179264.2|179174.2|179138.4|179048.4|456
1680690000000|2023-04-05 10:20:00|179205.2|179115.2|179182.4|179092.4|179207|179117|179160.9|179070.9|407
1680690300000|2023-04-05 10:25:00|179182.7|179092.7|179295.6|179205.6|179318.9|179228.9|179182.6|179092.6|643
1680690600000|2023-04-05 10:30:00|179295.7|179205.7|179422.4|179332.4|179423.1|179333.1|179290.5|179200.5|588
1680690900000|2023-04-05 10:35:00|179422.7|179332.7|179476.6|179386.6|179500.4|179410.4|179395.4|179305.4|639
1680691200000|2023-04-05 10:40:00|179477.1|179387.1|179300.4|179210.4|179488.3|179398.3|179222.5|179132.5|626
1680691500000|2023-04-05 10:45:00|179299.8|179209.8|179345.5|179255.5|179413|179323|179216.4|179126.4|622
1680691800000|2023-04-05 10:50:00|179345.3|179255.3|179301.1|179211.1|179356|179266|179301|179211|351
1680692100000|2023-04-05 10:55:00|179301.9|179211.9|179305.5|179215.5|179327.1|179237.1|179272.7|179182.7|447
1680692400000|2023-04-05 11:00:00|179306.2|179216.2|179291.8|179201.8|179342.5|179252.5|179273.4|179183.4|466
1680692700000|2023-04-05 11:05:00|179291.4|179201.4|179376.6|179286.6|179379.4|179289.4|179291.1|179201.1|424
1680693000000|2023-04-05 11:10:00|179378.9|179288.9|179314.9|179224.9|179422.6|179332.6|179294.1|179204.1|508
1680693300000|2023-04-05 11:15:00|179314.2|179224.2|179292.4|179202.4|179315|179225|179234.3|179144.3|626
1680693600000|2023-04-05 11:20:00|179292.3|179202.3|179136.3|179046.3|179306.6|179216.6|179077.5|178987.5|589
1680693900000|2023-04-05 11:25:00|179137.5|179047.5|179207.4|179117.4|179269.4|179179.4|179137.5|179047.5|486
1680694200000|2023-04-05 11:30:00|179205.7|179115.7|179164.2|179074.2|179234.8|179144.8|179162.1|179072.1|599
1680694500000|2023-04-05 11:35:00|179164.3|179074.3|179234.6|179144.6|179249.7|179159.7|179161.3|179071.3|624
1680694800000|2023-04-05 11:40:00|179234.7|179144.7|179285|179195|179307.5|179217.5|179210|179120|694
1680695100000|2023-04-05 11:45:00|179285.3|179195.3|179173.9|179083.9|179288.3|179198.3|179172|179082|598
1680695400000|2023-04-05 11:50:00|179174|179084|179308.1|179218.1|179456.1|179366.1|179172.5|179082.5|551
1680695700000|2023-04-05 11:55:00|179308.6|179218.6|179329.2|179239.2|179340.3|179250.3|179283.1|179193.1|693
1680696000000|2023-04-05 12:00:00|179328.8|179238.8|179204.2|179114.2|179334.2|179244.2|179167.5|179077.5|623
1680696300000|2023-04-05 12:05:00|179204.3|179114.3|179316|179226|179324.5|179234.5|179180.1|179090.1|420
1680696600000|2023-04-05 12:10:00|179316.7|179226.7|179449.6|179107.6|179602.4|179319.3|179275.9|179058.9|652
1680696900000|2023-04-05 12:15:00|179460.4|179118.4|179226.2|179136.2|179495.3|179173.3|178939|178806|971
1680697200000|2023-04-05 12:20:00|179225.6|179135.6|178935.3|178845.3|179225.6|179135.6|178926|178836|713
1680697500000|2023-04-05 12:25:00|178934.9|178844.9|179175.3|179045.3|179228.6|179138.6|178931.5|178841.5|760
1680697800000|2023-04-05 12:30:00|179175.8|179045.8|179143.2|179053.2|179191.5|179101.5|179033.5|178933.9|908
1680698100000|2023-04-05 12:35:00|179138.2|179048.2|179215.1|179125.1|179242.3|179152.3|179132.2|179042.2|571
1680698400000|2023-04-05 12:40:00|179217|179127|179088.9|178998.9|179231.7|179141.7|179036.6|178946.6|580
1680698700000|2023-04-05 12:45:00|179089|178999|179023|178933|179126.1|179036.1|179020.1|178930.1|601
1680699000000|2023-04-05 12:50:00|179023.2|178933.2|178884.7|178794.7|179052.9|178962.9|178884.7|178794.7|533
1680699300000|2023-04-05 12:55:00|178885.4|178795.4|179073.8|178983.8|179087.4|178997.4|178871|178781|534
1680699600000|2023-04-05 13:00:00|179076.8|178986.8|178943.5|178853.5|179088|178998|178941|178851|686
1680699900000|2023-04-05 13:05:00|178945.6|178855.6|179099.5|179009.5|179121.1|179031.1|178944.4|178854.4|680
1680700200000|2023-04-05 13:10:00|179099.4|179009.4|179024.8|178934.8|179112.3|179022.3|178983.5|178893.5|714
1680700500000|2023-04-05 13:15:00|179025.5|178935.5|179128.6|179038.6|179211.8|179121.8|179025.5|178935.5|562
1680700800000|2023-04-05 13:20:00|179131.2|179041.2|179257.1|179167.1|179276.7|179186.7|179131.2|179041.2|666
1680701100000|2023-04-05 13:25:00|179260.3|179170.3|179374.7|179284.7|179385.9|179295.9|179260.3|179170.3|637
1680701400000|2023-04-05 13:30:00|179374.5|179284.5|179245.3|179155.3|179384.1|179294.1|179198|179108|657
1680701700000|2023-04-05 13:35:00|179244.7|179154.7|179299.8|179209.8|179409.4|179319.4|179235.8|179145.8|520
1680702000000|2023-04-05 13:40:00|179304.4|179214.4|179340.9|179210.9|179344.2|179232.2|179185.4|179095.4|584
1680702300000|2023-04-05 13:45:00|179339.3|179209.3|179209.5|179119.5|179369.1|179279.1|179167.3|179058.5|869
1680702600000|2023-04-05 13:50:00|179209.7|179119.7|179174.8|179084.8|179226.8|179136.8|179094.1|179004.1|869
1680702900000|2023-04-05 13:55:00|179173.3|179083.3|179273.3|178931.3|179294.5|179125.5|179110.2|178931.3|706
1680703200000|2023-04-05 14:00:00|179222|178880|179111.5|179021.5|179222|179058.8|178866.5|178739.7|1020
1680703500000|2023-04-05 14:05:00|179110.3|179020.3|179435.6|179345.6|179435.6|179345.6|179050.5|178960.5|825
1680703800000|2023-04-05 14:10:00|179439.7|179349.7|179476.7|179386.7|179691.7|179601.7|179439.7|179349.7|899
1680704100000|2023-04-05 14:15:00|179477.1|179387.1|179464.9|179374.9|179477.5|179387.5|179359.1|179269.1|677
1680704400000|2023-04-05 14:20:00|179465.1|179375.1|179272|179182|179507.7|179417.7|179270.2|179180.2|574
1680704700000|2023-04-05 14:25:00|179272.1|179182.1|179317.4|179227.4|179326.4|179236.4|179261.8|179171.8|612
1680705000000|2023-04-05 14:30:00|179317.7|179227.7|179761.5|179671.5|179762.7|179672.7|179317.7|179227.7|878
1680705300000|2023-04-05 14:35:00|179761.6|179671.6|179851.8|179761.8|179856.5|179766.5|179728.2|179638.2|714
1680705600000|2023-04-05 14:40:00|179851.9|179761.9|180154.4|180064.4|180216.2|180126.2|179812.4|179722.4|867
1680705900000|2023-04-05 14:45:00|180152.8|180062.8|180186.4|180096.4|180279.7|180189.7|180117.9|180027.9|794
1680706200000|2023-04-05 14:50:00|180185.7|180095.7|180118|180028|180248.4|180158.4|180113|180023|914
1680706500000|2023-04-05 14:55:00|180117.4|180027.4|180003.1|179913.1|180117.4|180027.4|179946.2|179856.2|740
1680706800000|2023-04-05 15:00:00|180002.9|179912.9|179994.7|179904.7|180047.1|179957.1|179878.1|179788.1|866
1680707100000|2023-04-05 15:05:00|179994.6|179904.6|179777.3|179687.3|179996|179906|179743.8|179653.8|823
1680707400000|2023-04-05 15:10:00|179778.8|179688.8|179777.8|179687.8|179853.2|179763.2|179765.9|179675.9|740
1680707700000|2023-04-05 15:15:00|179778.4|179688.4|179930.6|179840.6|179963.8|179873.8|179754|179664|798
1680708000000|2023-04-05 15:20:00|179929.3|179839.3|179932.6|179842.6|180005.4|179915.4|179895.7|179805.7|591
1680708300000|2023-04-05 15:25:00|179932.9|179842.9|179969.9|179879.9|180010.6|179920.6|179930.8|179840.8|606
1680708600000|2023-04-05 15:30:00|179967.9|179877.9|180195.4|180105.4|180213.6|180123.6|179959.3|179869.3|691
1680708900000|2023-04-05 15:35:00|180195.6|180105.6|180059.6|179969.6|180195.6|180105.6|180037.6|179947.6|727
1680709200000|2023-04-05 15:40:00|180059.4|179969.4|180002.1|179912.1|180064.4|179974.4|179931.1|179841.1|729
1680709500000|2023-04-05 15:45:00|180001.9|179911.9|180070.3|179980.3|180082|179992|179989.9|179899.9|439
1680709800000|2023-04-05 15:50:00|180067.4|179977.4|179999.7|179909.7|180075|179985|179937.8|179847.8|643
1680710100000|2023-04-05 15:55:00|179999.3|179909.3|180108.4|180018.4|180142.6|180052.6|179956.7|179866.7|795
1680710400000|2023-04-05 16:00:00|180099.3|180009.3|180310.2|180220.2|180338|180248|180081.5|179991.5|755
1680710700000|2023-04-05 16:05:00|180310.4|180220.4|180334.7|180244.7|180369.5|180279.5|180291.7|180201.7|876
1680711000000|2023-04-05 16:10:00|180334.9|180244.9|180329.7|180239.7|180341.8|180251.8|180281.5|180191.5|693
1680711300000|2023-04-05 16:15:00|180329.6|180239.6|180322.4|180232.4|180376.6|180286.6|180293.4|180203.4|730
1680711600000|2023-04-05 16:20:00|180322.1|180232.1|180331.8|180241.8|180355.6|180265.6|180300.3|180210.3|779
1680711900000|2023-04-05 16:25:00|180331|180241|180410.7|180320.7|180418.7|180328.7|180316.6|180226.6|880
1680712200000|2023-04-05 16:30:00|180410.6|180320.6|180436.2|180346.2|180446.4|180356.4|180395.5|180305.5|651
1680712500000|2023-04-05 16:35:00|180436.1|180346.1|180512.6|180422.6|180519.3|180429.3|180435.6|180345.6|728
1680712800000|2023-04-05 16:40:00|180512.7|180422.7|180649.5|180559.5|180665|180575|180511.3|180421.3|610
1680713100000|2023-04-05 16:45:00|180647.2|180557.2|180621.7|180531.7|180782.3|180692.3|180620.2|180530.2|698
1680713400000|2023-04-05 16:50:00|180621.8|180531.8|180612.2|180522.2|180651.9|180561.9|180598.3|180508.3|678
1680713700000|2023-04-05 16:55:00|180611.7|180521.7|180599.6|180509.6|180618.7|180528.7|180585.3|180495.3|555
1680714000000|2023-04-05 17:00:00|180599.4|180509.4|180608.1|180518.1|180635.5|180545.5|180598.4|180508.4|716
1680714300000|2023-04-05 17:05:00|180605.2|180515.2|180603.1|180513.1|180607.4|180517.4|180583.9|180493.9|622
1680714600000|2023-04-05 17:10:00|180604.3|180514.3|180616|180526|180642|180552|180587.4|180497.4|500
1680714900000|2023-04-05 17:15:00|180616.8|180526.8|180615.9|180525.9|180623.4|180533.4|180603.8|180513.8|591
1680715200000|2023-04-05 17:20:00|180615.7|180525.7|180642.2|180552.2|180672|180582|180585.6|180495.6|575
1680715500000|2023-04-05 17:25:00|180641.5|180551.5|180652.9|180562.9|180680.4|180590.4|180637.3|180547.3|524
1680715800000|2023-04-05 17:30:00|180652|180562|180649.9|180559.9|180652|180562|180617.5|180527.5|572
1680716100000|2023-04-05 17:35:00|180650.1|180560.1|180592.4|180502.4|180652.1|180562.1|180573.7|180483.7|643
1680716400000|2023-04-05 17:40:00|180592.8|180502.8|180602.3|180512.3|180607.1|180517.1|180580.6|180490.6|370
1680716700000|2023-04-05 17:45:00|180605.4|180515.4|180600.1|180510.1|180617.4|180527.4|180581.3|180491.3|551
1680717000000|2023-04-05 17:50:00|180601.3|180511.3|180589.1|180499.1|180610|180520|180577.5|180487.5|451
1680717300000|2023-04-05 17:55:00|180590.3|180500.3|180491.4|180401.4|180591.6|180501.6|180489.4|180399.4|427
1680717600000|2023-04-05 18:00:00|180491.7|180401.7|180536.4|180446.4|180541.5|180451.5|180486.6|180396.6|553
1680717900000|2023-04-05 18:05:00|180538.4|180448.4|180537.6|180447.6|180540.6|180450.6|180508.6|180418.6|476
1680718200000|2023-04-05 18:10:00|180537|180447|180509.3|180419.3|180548|180458|180506.9|180416.9|517
1680718500000|2023-04-05 18:15:00|180509.4|180419.4|180508.8|180418.8|180515.9|180425.9|180498.5|180408.5|323
1680718800000|2023-04-05 18:20:00|180511.5|180421.5|180519.5|180429.5|180529.7|180439.7|180507.8|180417.8|364
1680719100000|2023-04-05 18:25:00|180517.3|180427.3|180498.4|180408.4|180523.6|180433.6|180498.3|180408.3|256
1680719400000|2023-04-05 18:30:00|180499.3|180409.3|180419.4|180329.4|180500.9|180410.9|180402.9|180312.9|497
1680719700000|2023-04-05 18:35:00|180419.7|180329.7|180410.7|180320.7|180464.9|180374.9|180398.4|180308.4|382
1680720000000|2023-04-05 18:40:00|180410.9|180320.9|180397.7|180307.7|180419.1|180329.1|180388|180298|414
1680720300000|2023-04-05 18:45:00|180398|180308|180388.2|180298.2|180414.9|180324.9|180376.9|180286.9|464
1680720600000|2023-04-05 18:50:00|180388|180298|180417.5|180327.5|180417.9|180327.9|180373.7|180283.7|501
1680720900000|2023-04-05 18:55:00|180417|180327|180432.2|180342.2|180438.6|180348.6|180357.9|180267.9|347
1680721200000|2023-04-05 19:00:00|180434.1|180344.1|180446.6|180356.6|180503.9|180413.9|180399|180309|595
1680721500000|2023-04-05 19:05:00|180446.9|180356.9|180461.4|180371.4|180466|180376|180387.2|180297.2|727
1680721800000|2023-04-05 19:10:00|180461.3|180371.3|180472|180382|180477.1|180387.1|180437.6|180347.6|415
1680722100000|2023-04-05 19:15:00|180471.6|180381.6|180465|180375|180509.7|180419.7|180449.4|180359.4|526
1680722400000|2023-04-05 19:20:00|180465.4|180375.4|180470|180380|180477.4|180387.4|180445.5|180355.5|463
1680722700000|2023-04-05 19:25:00|180469.9|180379.9|180460.5|180370.5|180472.2|180382.2|180422.9|180332.9|554
1680723000000|2023-04-05 19:30:00|180459.7|180369.7|180427.8|180337.8|180460.5|180370.5|180399.6|180309.6|507
1680723300000|2023-04-05 19:35:00|180428|180338|180409.3|180319.3|180446.1|180356.1|180404.1|180314.1|433
1680723600000|2023-04-05 19:40:00|180412.3|180322.3|180401.2|180311.2|180436.5|180346.5|180395.5|180305.5|621
1680723900000|2023-04-05 19:45:00|180400.3|180310.3|180411.2|180321.2|180445.3|180355.3|180390.9|180300.9|767
1680724200000|2023-04-05 19:50:00|180410.8|180320.8|180385.7|180295.7|180410.8|180320.8|180382.8|180292.8|633
1680724500000|2023-04-05 19:55:00|180385.8|180295.8|180387|180297|180406.2|180316.2|180380.6|180290.6|537
1680724800000|2023-04-05 20:00:00|180385.4|180295.4|180654.2|180524.2|180792.7|180677.7|180385.4|180295.4|656
1680725100000|2023-04-05 20:05:00|180652.5|180522.5|180585|180495|180655.1|180541.3|180574.9|180484.9|351
1680725400000|2023-04-05 20:10:00|180585.6|180495.6|180592.9|180502.9|180628.6|180538.6|180585.5|180495.5|253
1680725700000|2023-04-05 20:15:00|180590.1|180500.1|180614.8|180524.8|180625.2|180535.2|180580.9|180490.9|160
1680726000000|2023-04-05 20:20:00|180615|180525|180536.6|180446.6|180615.4|180525.4|180536.6|180446.6|113
1680726300000|2023-04-05 20:25:00|180551.2|180461.2|180588.3|180458.3|180602.4|180472.4|180550.9|180420.9|146
1680726600000|2023-04-05 20:30:00|180588.4|180458.4|180554.8|180464.8|180629.5|180499.5|180552.5|180430.3|187
1680726900000|2023-04-05 20:35:00|180554.9|180464.9|180607.7|180477.7|180614.9|180501|180552.7|180454|101
1680727200000|2023-04-05 20:40:00|180608.3|180478.3|180614.3|180484.3|180739.1|180591.4|180601.5|180471.5|218
1680727500000|2023-04-05 20:45:00|180620.6|180490.6|180595.7|180465.7|180626.1|180496.1|180591.7|180461.7|114
1680727800000|2023-04-05 20:50:00|180596.8|180466.8|180589.4|180459.4|180606.9|180492.2|180565.6|180446.8|50
1680728100000|2023-04-05 20:55:00|180580.7|180450.7|180600.3|180258.3|181075.2|180733.2|180507.5|180230|596
1680728400000|2023-04-05 21:00:00|180610.2|180268.2|180583.4|180241.4|180610.2|180268.2|180581.8|180239.8|10
1680729000000|2023-04-05 21:10:00|180782.7|180440.7|180801.4|180459.4|180801.6|180459.6|180764.1|180422.1|44
1680729300000|2023-04-05 21:15:00|180801.5|180459.5|180798.7|180456.7|180818.1|180476.1|180786.4|180444.4|49
1680729600000|2023-04-05 21:20:00|180798.6|180456.6|180782.3|180440.3|180805.2|180463.2|180782.2|180440.2|11
1680729900000|2023-04-05 21:25:00|180782.4|180440.4|180771.9|180429.9|180782.4|180440.4|180771.9|180429.9|5
1680730200000|2023-04-05 21:30:00|180771.6|180429.6|180849.9|180507.9|180850.2|180508.2|180771.3|180429.3|74
1680730500000|2023-04-05 21:35:00|180850|180508|180849|180507|180850.2|180508.2|180839.4|180497.4|29
1680730800000|2023-04-05 21:40:00|180849.1|180507.1|180860.1|180518.1|180860.1|180518.1|180815.6|180473.6|12
1680731100000|2023-04-05 21:45:00|180859.9|180517.9|180815.3|180473.3|180860|180518|180815.1|180473.1|16
1680731400000|2023-04-05 21:50:00|180816.4|180474.4|180841.4|180499.4|180851.8|180509.8|180814.1|180472.1|37
1680731700000|2023-04-05 21:55:00|180849.6|180507.6|180784.9|180442.9|180850.5|180508.5|180773.9|180431.9|107
1680732000000|2023-04-05 22:00:00|180758.8|180416.8|180737.3|180395.3|180764.1|180422.1|180663.1|180321.1|112
1680732300000|2023-04-05 22:05:00|180714.4|180372.4|180754.4|180412.4|180767.1|180425.1|180683.3|180341.3|1097
1680732600000|2023-04-05 22:10:00|180755.8|180413.8|180741.4|180399.4|180767.1|180425.1|180691.7|180349.7|700
1680732900000|2023-04-05 22:15:00|180729.2|180387.2|180741.2|180399.2|180758|180416|180714.5|180372.5|93
1680733200000|2023-04-05 22:20:00|180750.8|180408.8|180751.2|180409.2|180758.2|180416.2|180720.4|180378.4|48
1680733500000|2023-04-05 22:25:00|180751.3|180409.3|180745.3|180403.3|180752.8|180410.8|180721.5|180379.5|31
1680733800000|2023-04-05 22:30:00|180759|180417|180740.6|180398.6|180771|180429|180735|180393|43
1680734100000|2023-04-05 22:35:00|180751.7|180409.7|180766.6|180424.6|180766.6|180424.6|180735.6|180393.6|44
1680734400000|2023-04-05 22:40:00|180768.3|180426.3|180753.2|180411.2|180768.3|180426.3|180743.3|180401.3|32
1680734700000|2023-04-05 22:45:00|180748.9|180406.9|180751.8|180409.8|180754.7|180412.7|180748.8|180406.8|21
1680735000000|2023-04-05 22:50:00|180754.9|180412.9|180752.7|180410.7|180763.9|180421.9|180747.7|180405.7|29
1680735300000|2023-04-05 22:55:00|180752.2|180410.2|180753.4|180411.4|180787.2|180445.2|180748.2|180406.2|45
1680735600000|2023-04-05 23:00:00|180759.5|180417.5|180778.9|180462.3|180805|180463|180749.6|180407.6|208
1680735900000|2023-04-05 23:05:00|180778.7|180462.5|180727|180474.8|180781|180481.7|180717.6|180449.8|161
1680736200000|2023-04-05 23:10:00|180726.9|180474.9|180754.4|180472.6|180754.4|180542|180646.1|180472.6|118
1680736500000|2023-04-05 23:15:00|180743.6|180472.5|180664.6|180534.6|180744.4|180540.2|180651.2|180472.1|123
1680736800000|2023-04-05 23:20:00|180664.7|180534.7|180725.7|180489.8|180756.9|180540.2|180663.8|180445.1|51
1680737100000|2023-04-05 23:25:00|180652.2|180522.2|180803.6|180484|180824.1|180534.6|180651.9|180438.5|267
1680737400000|2023-04-05 23:30:00|180803.3|180495.3|180778.3|180522|180803.3|180529.7|180758.5|180487.7|107
1680737700000|2023-04-05 23:35:00|180756.9|180533.5|180764.6|180500.4|180780.1|180534|180729|180493.2|68
1680738000000|2023-04-05 23:40:00|180747.4|180540.4|180773|180513.8|180799.6|180579.2|180709.1|180482.2|61
1680738300000|2023-04-05 23:45:00|180768.9|180515.9|180816.8|180514.7|180817.8|180580.4|180708.4|180514.5|89
1680738600000|2023-04-05 23:50:00|180816.7|180514.6|180760.7|180532.5|180824|180539.9|180751|180482.8|53
1680738900000|2023-04-05 23:55:00|180753|180538.8|180767.1|180531.9|180778.8|180538.8|180753|180508.4|51
1680739200000|2023-04-06 00:00:00|180783.5|180515.8|180757.8|180554.6|180786.2|180592.3|180703.8|180509.8|63
1680739500000|2023-04-06 00:05:00|180723.4|180593.4|180742|180612|180772.6|180619.5|180723.4|180542.5|162
1680739800000|2023-04-06 00:10:00|180742.1|180612.1|180746|180616|180747.8|180617.8|180741.9|180611.9|124
1680740100000|2023-04-06 00:15:00|180745.9|180615.9|180740.3|180610.3|180746.4|180616.4|180738.9|180608.9|149
1680740400000|2023-04-06 00:20:00|180740.1|180610.1|180706.6|180576.6|180757.3|180613.9|180699.2|180488.4|585
1680740700000|2023-04-06 00:25:00|180729.6|180514.4|180757.8|180627.8|180762.5|180632.5|180693.4|180514.4|842
1680741000000|2023-04-06 00:30:00|180757.7|180627.7|180874.9|180744.9|180875|180745|180757.7|180627.7|522
1680741300000|2023-04-06 00:35:00|180875|180745|180869.3|180739.3|180875.7|180745.7|180851.9|180721.9|369
1680741600000|2023-04-06 00:40:00|180869.5|180739.5|180855.7|180725.7|180872.7|180742.7|180853.9|180723.9|462
1680741900000|2023-04-06 00:45:00|180855.5|180725.5|180853.1|180723.1|180855.7|180725.7|180852.2|180722.2|177
1680742200000|2023-04-06 00:50:00|180853|180723|180867|180737|180873.7|180743.7|180852.7|180722.7|528
1680742500000|2023-04-06 00:55:00|180867.4|180737.4|180868.4|180738.4|180875.8|180745.8|180861.6|180731.6|645
1680742800000|2023-04-06 01:00:00|180868.2|180738.2|180870.9|180740.9|180897.2|180767.2|180862.3|180732.3|768
1680743100000|2023-04-06 01:05:00|180871.6|180741.6|180924.1|180794.1|180951|180821|180861.5|180731.5|423
1680743400000|2023-04-06 01:10:00|180924.2|180794.2|180897.7|180807.7|180931.2|180822.7|180895.8|180793.8|336
1680743700000|2023-04-06 01:15:00|180898.8|180808.8|180985.4|180855.4|181071.7|180941.7|180888.7|180758.7|442
1680744000000|2023-04-06 01:20:00|180985.2|180855.2|180985.1|180855.1|180993.7|180863.7|180983.2|180853.2|172
1680744300000|2023-04-06 01:25:00|180985.2|180855.2|180968.9|180838.9|180993.7|180863.7|180968.9|180838.9|192
1680744600000|2023-04-06 01:30:00|180968.7|180838.7|180989.7|180859.7|180997.6|180867.6|180966.3|180836.3|230
1680744900000|2023-04-06 01:35:00|180989.6|180859.6|180957.9|180827.9|181000.1|180870.1|180957.4|180827.4|244
1680745200000|2023-04-06 01:40:00|180958.1|180828.1|180902.2|180772.2|180961.4|180831.4|180888.2|180758.2|212
1680745500000|2023-04-06 01:45:00|180901.8|180771.8|180868.5|180738.5|180902.6|180772.6|180861.1|180731.1|323
1680745800000|2023-04-06 01:50:00|180874.8|180744.8|180846.3|180716.3|180890.4|180760.4|180841.2|180711.2|390
1680746100000|2023-04-06 01:55:00|180847|180717|180917.8|180787.8|180918.3|180788.3|180847|180717|284
1680746400000|2023-04-06 02:00:00|180918.5|180788.5|180934.2|180804.2|180954.2|180824.2|180918.5|180788.5|263
1680746700000|2023-04-06 02:05:00|180934.4|180804.4|180927|180797|180937.1|180807.1|180925.2|180795.2|175
1680747000000|2023-04-06 02:10:00|180927.6|180797.6|180922.5|180792.5|180938.4|180808.4|180921.1|180791.1|346
1680747300000|2023-04-06 02:15:00|180923.8|180793.8|180960|180830|180965.1|180835.1|180923.2|180793.2|305
1680747600000|2023-04-06 02:20:00|180960.1|180830.1|180941.7|180811.7|180963.5|180833.5|180933.5|180803.5|193
1680747900000|2023-04-06 02:25:00|180941.6|180811.6|180958.7|180828.7|180976.3|180846.3|180935.4|180805.4|190
1680748200000|2023-04-06 02:30:00|180958.6|180828.6|180988|180858|180989.5|180859.5|180958.5|180828.5|234
1680748500000|2023-04-06 02:35:00|180988.2|180858.2|180984.2|180854.2|180992.4|180862.4|180983.1|180853.1|285
1680748800000|2023-04-06 02:40:00|180984.4|180854.4|180998.8|180868.8|180999|180869|180979|180849|231
1680749100000|2023-04-06 02:45:00|180998.5|180868.5|180958.9|180828.9|181022.1|180892.1|180958.6|180828.6|303
1680749400000|2023-04-06 02:50:00|180958.7|180828.7|180962.4|180832.4|180980.7|180850.7|180950.7|180820.7|231
1680749700000|2023-04-06 02:55:00|180963.9|180833.9|180941.3|180811.3|180963.9|180833.9|180934.3|180804.3|195
1680750000000|2023-04-06 03:00:00|180941.4|180811.4|180944.8|180814.8|180946.8|180816.8|180940.5|180810.5|182
1680750300000|2023-04-06 03:05:00|180943.2|180813.2|180889.7|180759.7|180944.6|180814.6|180872.8|180742.8|254
1680750600000|2023-04-06 03:10:00|180889.5|180759.5|180889.4|180759.4|180903|180773|180880.7|180750.7|199
1680750900000|2023-04-06 03:15:00|180888.1|180758.1|180900.4|180770.4|180921.8|180791.8|180887.9|180757.9|213
1680751200000|2023-04-06 03:20:00|180900.8|180770.8|180875.4|180745.4|180904.6|180774.6|180865.3|180735.3|249
1680751500000|2023-04-06 03:25:00|180875.3|180745.3|180888.2|180758.2|180895.6|180765.6|180866.5|180736.5|178
1680751800000|2023-04-06 03:30:00|180888|180758|180880|180750|180895.2|180765.2|180879.2|180749.2|128
1680752100000|2023-04-06 03:35:00|180879.8|180749.8|180877.6|180747.6|180889.4|180759.4|180871.8|180741.8|161
1680752400000|2023-04-06 03:40:00|180873.2|180743.2|180881.7|180751.7|180889.7|180759.7|180869.7|180739.7|166
1680752700000|2023-04-06 03:45:00|180881.6|180751.6|180884|180754|180893.1|180763.1|180875.4|180745.4|131
1680753000000|2023-04-06 03:50:00|180884.1|180754.1|181007.7|180877.7|181011.7|180881.7|180881.4|180751.4|215
1680753300000|2023-04-06 03:55:00|181007.6|180877.6|181015.7|180885.7|181022.2|180892.2|181007.6|180877.6|174
1680753600000|2023-04-06 04:00:00|181015.6|180885.6|181015.5|180885.5|181022.5|180892.5|181010.3|180880.3|281
1680753900000|2023-04-06 04:05:00|181015.3|180885.3|181049.8|180919.8|181055.7|180925.7|181015.3|180885.3|235
1680754200000|2023-04-06 04:10:00|181049.6|180919.6|181084.7|180954.7|181089.6|180959.6|181049|180919|435
1680754500000|2023-04-06 04:15:00|181084.6|180954.6|181023.2|180893.2|181088.1|180958.1|181019.4|180889.4|339
1680754800000|2023-04-06 04:20:00|181023.1|180893.1|180995|180865|181025|180895|180995|180865|147
1680755100000|2023-04-06 04:25:00|180993.2|180863.2|180992|180862|181007.1|180877.1|180992|180862|188
1680755400000|2023-04-06 04:30:00|180991.9|180861.9|180937.4|180807.4|180991.9|180861.9|180936.2|180806.2|235
1680755700000|2023-04-06 04:35:00|180939.5|180809.5|180942.6|180812.6|180948.3|180818.3|180934.8|180804.8|162
1680756000000|2023-04-06 04:40:00|180942.7|180812.7|180940|180810|180943.4|180813.4|180927.7|180797.7|140
1680756300000|2023-04-06 04:45:00|180935.1|180805.1|180871.5|180741.5|180941.3|180811.3|180866.5|180736.5|178
1680756600000|2023-04-06 04:50:00|180871.7|180741.7|180902.8|180772.8|180903.2|180773.2|180871.2|180741.2|134
1680756900000|2023-04-06 04:55:00|180902.9|180772.9|180944.8|180814.8|180947|180817|180885.4|180755.4|295
1680757200000|2023-04-06 05:00:00|180944.9|180814.9|181036.3|180906.3|181042.3|180947.7|180943.6|180813.6|435
1680757500000|2023-04-06 05:05:00|181036.2|180906.2|181016.1|180886.1|181036.5|180906.5|181010.5|180880.5|333
1680757800000|2023-04-06 05:10:00|181015.9|180885.9|180938.2|180808.2|181019.2|180889.2|180933.6|180803.6|248
1680758100000|2023-04-06 05:15:00|180938.1|180808.1|180940.7|180810.7|180967.4|180837.4|180920.1|180790.1|273
1680758400000|2023-04-06 05:20:00|180940.8|180810.8|180942.5|180812.5|180951.3|180821.3|180921.5|180791.5|268
1680758700000|2023-04-06 05:25:00|180942.3|180812.3|180926.7|180796.7|180963.8|180833.8|180925.6|180795.6|113
1680759000000|2023-04-06 05:30:00|180928|180798|180893.9|180763.9|181003|180873|180893.7|180763.7|349
1680759300000|2023-04-06 05:35:00|180893.8|180763.8|180938.7|180808.7|180942.5|180812.5|180874.3|180744.3|343
1680759600000|2023-04-06 05:40:00|180939|180809|181037|180907|181063|180953.2|180939|180809|380
1680759900000|2023-04-06 05:45:00|181037.3|180907.3|180920.2|180790.2|181037.5|180907.5|180920.2|180790.2|412
1680760200000|2023-04-06 05:50:00|180922.5|180792.5|180890.7|180760.7|180939.1|180809.1|180855.4|180725.4|354
1680760500000|2023-04-06 05:55:00|180890.6|180760.6|180885.4|180755.4|180910.5|180780.5|180875|180745|391
1680760800000|2023-04-06 06:00:00|180883.7|180753.7|180780.6|180690.6|180883.7|180782.4|180743.9|180653.9|427
1680761100000|2023-04-06 06:05:00|180780.5|180690.5|180721.2|180631.2|180787.7|180697.7|180661.7|180571.7|386
1680761400000|2023-04-06 06:10:00|180721|180631|180797.7|180707.7|180812.3|180722.3|180681.8|180591.8|328
1680761700000|2023-04-06 06:15:00|180798.1|180708.1|180796.6|180706.6|180873.1|180783.1|180718.9|180628.9|418
1680762000000|2023-04-06 06:20:00|180789|180699|180916.1|180826.1|181016.3|180926.3|180788.7|180698.7|380
1680762300000|2023-04-06 06:25:00|180890.7|180800.7|180896.6|180806.6|180945.9|180855.9|180821.5|180731.5|449
1680762600000|2023-04-06 06:30:00|180897.6|180807.6|180725|180635|180997.4|180907.4|180711.4|180621.4|615
1680762900000|2023-04-06 06:35:00|180724.9|180634.9|180787|180697|180814|180724|180720.2|180630.2|600
1680763200000|2023-04-06 06:40:00|180786.3|180696.3|180798.3|180708.3|180798.3|180708.3|180710.2|180620.2|421
1680763500000|2023-04-06 06:45:00|180798.6|180708.6|180708.5|180618.5|180824.9|180734.9|180707.4|180617.4|421
1680763800000|2023-04-06 06:50:00|180708.4|180618.4|180785.5|180695.5|180841|180751|180634.8|180544.8|453
1680764100000|2023-04-06 06:55:00|180778.2|180688.2|180733.5|180643.5|180786.6|180696.6|180701.1|180611.1|266
1680764400000|2023-04-06 07:00:00|180733.4|180643.4|180795.8|180705.8|180820.7|180730.7|180733.4|180643.4|460
1680764700000|2023-04-06 07:05:00|180795|180705|180873.3|180783.3|180928.8|180838.8|180771.8|180681.8|493
1680765000000|2023-04-06 07:10:00|180872.7|180782.7|180736.9|180646.9|180906.1|180816.1|180705.2|180615.2|536
1680765300000|2023-04-06 07:15:00|180737.1|180647.1|180860.4|180770.4|180915.1|180825.1|180732.8|180642.8|425
1680765600000|2023-04-06 07:20:00|180860.5|180770.5|180813.8|180723.8|180861.8|180771.8|180708.6|180618.6|514
1680765900000|2023-04-06 07:25:00|180814.5|180724.5|181000.4|180910.4|181012.3|180922.3|180810.9|180720.9|488
1680766200000|2023-04-06 07:30:00|181000.3|180910.3|180978.5|180888.5|181015.2|180925.2|180863|180773|606
1680766500000|2023-04-06 07:35:00|180978.3|180888.3|181153.8|181063.8|181182|181092|180891.3|180801.3|496
1680766800000|2023-04-06 07:40:00|181153.9|181063.9|181152.4|181062.4|181171.8|181081.8|181124.4|181034.4|403
1680767100000|2023-04-06 07:45:00|181152.7|181062.7|181497.2|181407.2|181523.7|181433.7|181148.8|181058.8|455
1680767400000|2023-04-06 07:50:00|181503.2|181413.2|181736.3|181646.3|181736.3|181646.3|181461.3|181371.3|491
1680767700000|2023-04-06 07:55:00|181736|181646|181652.6|181562.6|181738.8|181648.8|181600.9|181510.9|634
1680768000000|2023-04-06 08:00:00|181652|181562|181631.4|181541.4|181760.5|181670.5|181600.2|181510.2|654
1680768300000|2023-04-06 08:05:00|181631.3|181541.3|181510.9|181420.9|181737.4|181647.4|181510.9|181420.9|435
1680768600000|2023-04-06 08:10:00|181510.8|181420.8|181592.1|181502.1|181616.9|181526.9|181510.8|181420.8|534
1680768900000|2023-04-06 08:15:00|181592|181502|181624.2|181534.2|181661.5|181571.5|181547.4|181457.4|451
1680769200000|2023-04-06 08:20:00|181626.3|181536.3|181631.5|181541.5|181696.3|181606.3|181593.6|181503.6|443
1680769500000|2023-04-06 08:25:00|181631.4|181541.4|181739.2|181649.2|181744.6|181654.6|181631.2|181541.2|453
1680769800000|2023-04-06 08:30:00|181738.6|181648.6|181607.8|181517.8|181744.4|181654.4|181566.6|181476.6|382
1680770100000|2023-04-06 08:35:00|181607.3|181517.3|181671.1|181581.1|181722.3|181632.3|181597.4|181507.4|471
1680770400000|2023-04-06 08:40:00|181671.4|181581.4|181649.9|181559.9|181852.7|181762.7|181601.7|181511.7|493
1680770700000|2023-04-06 08:45:00|181648.2|181558.2|181681.3|181591.3|181734.7|181644.7|181597|181507|517
1680771000000|2023-04-06 08:50:00|181681.5|181591.5|181707.8|181617.8|181776.8|181686.8|181660|181570|540
1680771300000|2023-04-06 08:55:00|181709.1|181619.1|181912.4|181822.4|182073.1|181983.1|181708.8|181618.8|518
1680771600000|2023-04-06 09:00:00|181911.6|181821.6|182038.4|181948.4|182051|181961|181890.9|181800.9|382
1680771900000|2023-04-06 09:05:00|182038.7|181948.7|181966.7|181876.7|182040.6|181950.6|181950.3|181860.3|388
1680772200000|2023-04-06 09:10:00|181967.2|181877.2|181891.3|181801.3|181976.7|181886.7|181873.6|181783.6|257
1680772500000|2023-04-06 09:15:00|181891.5|181801.5|181834.1|181744.1|181911.4|181821.4|181801.4|181711.4|353
1680772800000|2023-04-06 09:20:00|181832.1|181742.1|181938.8|181848.8|181961.8|181871.8|181831.7|181741.7|424
1680773100000|2023-04-06 09:25:00|181938.7|181848.7|181937.7|181847.7|181941.1|181851.1|181905.9|181815.9|345
1680773400000|2023-04-06 09:30:00|181938.2|181848.2|182006.7|181916.7|182015.4|181925.4|181925.5|181835.5|397
1680773700000|2023-04-06 09:35:00|182011.6|181921.6|181974.2|181884.2|182011.9|181921.9|181920.4|181830.4|342
1680774000000|2023-04-06 09:40:00|181973.1|181883.1|181923.7|181833.7|181973.1|181883.1|181869.2|181779.2|450
1680774300000|2023-04-06 09:45:00|181925|181835|181987.5|181897.5|182021.7|181931.7|181923.9|181833.9|319
1680774600000|2023-04-06 09:50:00|181987.4|181897.4|181982.6|181892.6|182026|181936|181964.5|181874.5|447
1680774900000|2023-04-06 09:55:00|181983.9|181893.9|181986.5|181896.5|182006.7|181916.7|181968.1|181878.1|444
1680775200000|2023-04-06 10:00:00|181987.3|181897.3|182453.8|182363.8|182520.1|182430.1|181986.9|181896.9|589
1680775500000|2023-04-06 10:05:00|182453.6|182363.6|182400.5|182310.5|182488.8|182398.8|182400.2|182310.2|285
1680775800000|2023-04-06 10:10:00|182401.7|182311.7|182185.4|182095.4|182407.7|182317.7|182111.1|182021.1|473
1680776100000|2023-04-06 10:15:00|182187.3|182097.3|182281.2|182191.2|182291.8|182201.8|182187.3|182097.3|337
1680776400000|2023-04-06 10:20:00|182281.1|182191.1|182329.2|182239.2|182352.3|182262.3|182271.4|182181.4|357
1680776700000|2023-04-06 10:25:00|182329.8|182239.8|182315.2|182225.2|182345.5|182255.5|182311|182221|556
1680777000000|2023-04-06 10:30:00|182315.1|182225.1|182239.6|182149.6|182315.3|182225.3|182225.8|182135.8|326
1680777300000|2023-04-06 10:35:00|182239.5|182149.5|182321.5|182231.5|182339.9|182249.9|182239.5|182149.5|367
1680777600000|2023-04-06 10:40:00|182321.6|182231.6|182381.1|182291.1|182408.6|182318.6|182319.1|182229.1|365
1680777900000|2023-04-06 10:45:00|182381.3|182291.3|182565.9|182475.9|182565.9|182475.9|182379.6|182289.6|440
1680778200000|2023-04-06 10:50:00|182565.3|182475.3|182562.8|182472.8|182647.3|182557.3|182533|182443|495
1680778500000|2023-04-06 10:55:00|182562.7|182472.7|182567.2|182477.2|182731|182641|182554.4|182464.4|479
1680778800000|2023-04-06 11:00:00|182566.1|182476.1|182374.7|182284.7|182566.1|182476.1|182364.8|182274.8|559
1680779100000|2023-04-06 11:05:00|182376.2|182286.2|182439.4|182349.4|182514.6|182424.6|182371.9|182281.9|411
1680779400000|2023-04-06 11:10:00|182439.3|182349.3|182429.9|182339.9|182439.7|182349.7|182400.6|182310.6|406
1680779700000|2023-04-06 11:15:00|182430|182340|182583.3|182493.3|182605.3|182515.3|182426.9|182336.9|381
1680780000000|2023-04-06 11:20:00|182583.6|182493.6|182358.9|182268.9|182627.9|182537.9|182351.4|182261.4|531
1680780300000|2023-04-06 11:25:00|182359.3|182269.3|182306.5|182216.5|182374.4|182284.4|182290.1|182200.1|313
1680780600000|2023-04-06 11:30:00|182309.4|182219.4|182425.5|182335.5|182463.2|182373.2|182309.4|182219.4|389
1680780900000|2023-04-06 11:35:00|182426.5|182336.5|182501.1|182411.1|182510.5|182420.5|182412.8|182322.8|398
1680781200000|2023-04-06 11:40:00|182500.9|182410.9|182545.4|182455.4|182563.2|182473.2|182500.9|182410.9|241
1680781500000|2023-04-06 11:45:00|182545.2|182455.2|182428.9|182338.9|182545.2|182455.2|182428.5|182338.5|297
1680781800000|2023-04-06 11:50:00|182428.5|182338.5|182418.2|182328.2|182454.2|182364.2|182338.9|182248.9|287
1680782100000|2023-04-06 11:55:00|182410.6|182320.6|182337.9|182247.9|182413.5|182323.5|182337.9|182247.9|338
1680782400000|2023-04-06 12:00:00|182338.1|182248.1|182311|182221|182365.5|182275.5|182258.2|182168.2|756
1680782700000|2023-04-06 12:05:00|182311.1|182221.1|182297.6|182207.6|182347.5|182257.5|182279.7|182189.7|628
1680783000000|2023-04-06 12:10:00|182298.6|182208.6|182311.6|182221.6|182338.5|182248.5|182297.6|182207.6|501
1680783300000|2023-04-06 12:15:00|182312.8|182222.8|182426.8|182336.8|182437|182347|182312.8|182222.8|708
1680783600000|2023-04-06 12:20:00|182426|182336|182501.7|182411.7|182503|182413|182425.8|182335.8|735
1680783900000|2023-04-06 12:25:00|182500.3|182410.3|182692.8|182350.8|182711.7|182543.3|182498.5|182281.2|764
1680784200000|2023-04-06 12:30:00|182696.9|182354.9|182545.9|182455.9|182719.9|182618.5|182513.2|182298.3|935
1680784500000|2023-04-06 12:35:00|182539.6|182449.6|182541.3|182451.3|182561.8|182471.8|182460.4|182370.4|761
1680784800000|2023-04-06 12:40:00|182542.2|182452.2|182522.7|182432.7|182548.5|182458.5|182445.1|182355.1|656
1680785100000|2023-04-06 12:45:00|182522.6|182432.6|182736.6|182646.6|182762.6|182672.6|182510.1|182420.1|713
1680785400000|2023-04-06 12:50:00|182737.2|182647.2|182876.9|182786.9|182876.9|182786.9|182737.2|182647.2|658
1680785700000|2023-04-06 12:55:00|182878.5|182788.5|182895.1|182805.1|183020.1|182930.1|182877.3|182787.3|629
1680786000000|2023-04-06 13:00:00|182884|182794|182984.2|182894.2|182985.5|182895.5|182846.9|182756.9|567
1680786300000|2023-04-06 13:05:00|182985.2|182895.2|183075.7|182985.7|183098.2|183008.2|182969.9|182879.9|730
1680786600000|2023-04-06 13:10:00|183075.5|182985.5|183046.5|182956.5|183141.5|183051.5|183030.7|182940.7|734
1680786900000|2023-04-06 13:15:00|183046.7|182956.7|182863.3|182773.3|183049.7|182959.7|182854.3|182764.3|548
1680787200000|2023-04-06 13:20:00|182865.1|182775.1|182895|182805|182896.3|182806.3|182763|182673|607
1680787500000|2023-04-06 13:25:00|182893.5|182803.5|182789.9|182699.9|182911.7|182821.7|182771.6|182681.6|595
1680787800000|2023-04-06 13:30:00|182789.8|182699.8|182838.8|182748.8|182906.1|182816.1|182765.3|182675.3|724
1680788100000|2023-04-06 13:35:00|182839.8|182749.8|182846.9|182756.9|182846.9|182756.9|182715.9|182625.9|804
1680788400000|2023-04-06 13:40:00|182847.4|182757.4|183020.3|182930.3|183082.7|182992.7|182772.1|182682.1|827
1680788700000|2023-04-06 13:45:00|183020.1|182930.1|182957.6|182867.6|183023|182933|182916.3|182826.3|787
1680789000000|2023-04-06 13:50:00|182957.2|182867.2|183088.8|182998.8|183116.7|183026.7|182899.4|182809.4|765
1680789300000|2023-04-06 13:55:00|183084.2|182994.2|183088.3|182998.3|183264.8|183174.8|183051.1|182961.1|664
1680789600000|2023-04-06 14:00:00|183088.4|182998.4|183032.4|182942.4|183150.3|183060.3|182906.2|182816.2|662
1680789900000|2023-04-06 14:05:00|183031.7|182941.7|182764.1|182674.1|183031.7|182941.7|182718.4|182628.4|744
1680790200000|2023-04-06 14:10:00|182762.9|182672.9|182692.6|182602.6|182769.9|182679.9|182671|182581|819
1680790500000|2023-04-06 14:15:00|182692.4|182602.4|182785.2|182695.2|182888.8|182798.8|182689.9|182599.9|719
1680790800000|2023-04-06 14:20:00|182785.1|182695.1|182883.5|182793.5|182911.1|182821.1|182769.3|182679.3|570
1680791100000|2023-04-06 14:25:00|182883.4|182793.4|182780.8|182690.8|182902.3|182812.3|182715.9|182625.9|627
1680791400000|2023-04-06 14:30:00|182780.7|182690.7|182635.1|182545.1|182827.4|182737.4|182616.6|182526.6|780
1680791700000|2023-04-06 14:35:00|182636.5|182546.5|182620.8|182530.8|182675.4|182585.4|182579.2|182489.2|746
1680792000000|2023-04-06 14:40:00|182619.3|182529.3|182647.6|182557.6|182729.8|182639.8|182587.9|182497.9|782
1680792300000|2023-04-06 14:45:00|182647.8|182557.8|182502.5|182412.5|182657.2|182567.2|182460.9|182370.9|723
1680792600000|2023-04-06 14:50:00|182503.9|182413.9|182506.4|182416.4|182587.7|182497.7|182357.3|182267.3|825
1680792900000|2023-04-06 14:55:00|182506.5|182416.5|182506.1|182416.1|182547.5|182457.5|182449|182359|671
1680793200000|2023-04-06 15:00:00|182503.6|182413.6|182423.4|182333.4|182505.6|182415.6|182415.2|182325.2|703
1680793500000|2023-04-06 15:05:00|182422.8|182332.8|182520.6|182430.6|182521.5|182431.5|182414|182324|767
1680793800000|2023-04-06 15:10:00|182520.4|182430.4|182680.4|182590.4|182689.3|182599.3|182516.3|182426.3|625
1680794100000|2023-04-06 15:15:00|182679.6|182589.6|182698.2|182608.2|182699|182609|182632.7|182542.7|442
1680794400000|2023-04-06 15:20:00|182689.2|182599.2|182676.6|182586.6|182702.8|182612.8|182661.6|182571.6|552
1680794700000|2023-04-06 15:25:00|182676.7|182586.7|182641.6|182551.6|182707.3|182617.3|182614.1|182524.1|576
1680795000000|2023-04-06 15:30:00|182640.2|182550.2|182514.2|182424.2|182640.2|182550.2|182497.8|182407.8|536
1680795300000|2023-04-06 15:35:00|182514.3|182424.3|182519.8|182429.8|182543.9|182453.9|182488|182398|688
1680795600000|2023-04-06 15:40:00|182521.1|182431.1|182424.4|182334.4|182524.1|182434.1|182424.2|182334.2|446
1680795900000|2023-04-06 15:45:00|182423.9|182333.9|182363.1|182273.1|182426.5|182336.5|182326.4|182236.4|572
1680796200000|2023-04-06 15:50:00|182362.5|182272.5|182416.8|182326.8|182459.5|182369.5|182359.4|182269.4|567
1680796500000|2023-04-06 15:55:00|182417|182327|182320.9|182230.9|182417|182327|182320.5|182230.5|638
1680796800000|2023-04-06 16:00:00|182325.3|182235.3|182137.7|182047.7|182330.4|182240.4|182114.2|182024.2|648
1680797100000|2023-04-06 16:05:00|182137.6|182047.6|182234.7|182144.7|182263.6|182173.6|182121.2|182031.2|540
1680797400000|2023-04-06 16:10:00|182234.6|182144.6|182223.6|182133.6|182238|182148|182199.9|182109.9|480
1680797700000|2023-04-06 16:15:00|182223.5|182133.5|182287|182197|182293.2|182203.2|182206.1|182116.1|551
1680798000000|2023-04-06 16:20:00|182286.1|182196.1|182293.8|182203.8|182353.5|182263.5|182279.3|182189.3|707
1680798300000|2023-04-06 16:25:00|182293|182203|182286.9|182196.9|182295.6|182205.6|182268.9|182178.9|572
1680798600000|2023-04-06 16:30:00|182287|182197|182221.6|182131.6|182288|182198|182216.8|182126.8|510
1680798900000|2023-04-06 16:35:00|182223.6|182133.6|182150.3|182060.3|182227.4|182137.4|182142.6|182052.6|712
1680799200000|2023-04-06 16:40:00|182150.4|182060.4|182139.8|182049.8|182156.9|182066.9|182137.1|182047.1|767
1680799500000|2023-04-06 16:45:00|182140|182050|182165.1|182075.1|182214.2|182124.2|182133.3|182043.3|328
1680799800000|2023-04-06 16:50:00|182165.3|182075.3|182172.5|182082.5|182179.5|182089.5|182133.6|182043.6|542
1680800100000|2023-04-06 16:55:00|182172.6|182082.6|182201.9|182111.9|182251.3|182161.3|182170.7|182080.7|433
1680800400000|2023-04-06 17:00:00|182202|182112|182192.8|182102.8|182209|182119|182153.1|182063.1|498
1680800700000|2023-04-06 17:05:00|182192.9|182102.9|182179.8|182089.8|182192.9|182102.9|182123.5|182033.5|397
1680801000000|2023-04-06 17:10:00|182180|182090|182193|182103|182197.8|182107.8|182147.2|182057.2|561
1680801300000|2023-04-06 17:15:00|182193.6|182103.6|182165.4|182075.4|182199|182109|182138.5|182048.5|560
1680801600000|2023-04-06 17:20:00|182165.3|182075.3|182142.5|182052.5|182168.3|182078.3|182128.4|182038.4|440
1680801900000|2023-04-06 17:25:00|182142.6|182052.6|182289.5|182199.5|182301.3|182211.3|182139.9|182049.9|486
1680802200000|2023-04-06 17:30:00|182289.7|182199.7|182211|182121|182289.7|182199.7|182168.1|182078.1|451
1680802500000|2023-04-06 17:35:00|182211.3|182121.3|182140.6|182050.6|182212.4|182122.4|182138|182048|384
1680802800000|2023-04-06 17:40:00|182139.9|182049.9|182093.2|182003.2|182141.6|182051.6|182056.5|181966.5|498
1680803100000|2023-04-06 17:45:00|182093.4|182003.4|182121.2|182031.2|182140.2|182050.2|182090.5|182000.5|278
1680803400000|2023-04-06 17:50:00|182121.6|182031.6|182072.8|181982.8|182121.8|182031.8|182068.8|181978.8|312
1680803700000|2023-04-06 17:55:00|182072.6|181982.6|182127.3|182037.3|182127.3|182037.3|182070.6|181980.6|266
1680804000000|2023-04-06 18:00:00|182124.9|182034.9|182129.7|182039.7|182139.4|182049.4|182077.6|181987.6|415
1680804300000|2023-04-06 18:05:00|182131.7|182041.7|182093.5|182003.5|182131.7|182041.7|182093|182003|345
1680804600000|2023-04-06 18:10:00|182094.1|182004.1|182099|182009|182110.5|182020.5|182083.2|181993.2|330
1680804900000|2023-04-06 18:15:00|182099.8|182009.8|182108.4|182018.4|182112.3|182022.3|182086.6|181996.6|387
1680805200000|2023-04-06 18:20:00|182108.6|182018.6|182101.2|182011.2|182124.2|182034.2|182101.2|182011.2|237
1680805500000|2023-04-06 18:25:00|182101.3|182011.3|182109|182019|182123.3|182033.3|182101.3|182011.3|265
1680805800000|2023-04-06 18:30:00|182108|182018|182112.6|182022.6|182119.4|182029.4|182091.7|182001.7|255
1680806100000|2023-04-06 18:35:00|182112.7|182022.7|182169.4|182079.4|182191.1|182101.1|182107.2|182017.2|244
1680806400000|2023-04-06 18:40:00|182169.3|182079.3|182140.1|182050.1|182169.3|182079.3|182119.4|182029.4|438
1680806700000|2023-04-06 18:45:00|182140.2|182050.2|182150.7|182060.7|182151|182061|182120.7|182030.7|505
1680807000000|2023-04-06 18:50:00|182150.8|182060.8|182134.5|182044.5|182152.2|182062.2|182123.2|182033.2|371
1680807300000|2023-04-06 18:55:00|182134.4|182044.4|182169.5|182079.5|182233.1|182143.1|182129.7|182039.7|367
1680807600000|2023-04-06 19:00:00|182166.6|182076.6|182223.4|182093.4|182272.7|182142.7|182116.1|182026.1|358
1680807900000|2023-04-06 19:05:00|182222.6|182092.6|182193.3|182103.3|182223.3|182114.4|182193.3|182089.1|124
1680808200000|2023-04-06 19:10:00|182194.1|182104.1|182246.8|182156.8|182253.6|182163.6|182193.9|182103.9|101
1680808500000|2023-04-06 19:15:00|182248|182158|182244.9|182154.9|182255.4|182165.4|182233|182143|138
1680808800000|2023-04-06 19:20:00|182245.4|182155.4|182269.1|182139.1|182296.4|182168|182220.6|182130.6|188
1680809100000|2023-04-06 19:25:00|182266.5|182136.5|182363.1|182233.1|182373.3|182243.3|182241.7|182136.5|270
1680809400000|2023-04-06 19:30:00|182361.4|182231.4|182380.6|182250.6|182384.7|182254.7|182356.6|182226.6|141
1680809700000|2023-04-06 19:35:00|182379.9|182249.9|182379.2|182249.2|182383|182262.4|182350.9|182238.8|79
1680810000000|2023-04-06 19:40:00|182373.5|182243.5|182297.1|182167.1|182380.1|182250.1|182263.8|182133.8|305
1680810300000|2023-04-06 19:45:00|182297|182167|182376.7|182246.7|182443.2|182313.2|182280.2|182150.2|280
1680810600000|2023-04-06 19:50:00|182377.3|182247.3|182358.3|182228.3|182377.3|182247.3|182353.5|182223.5|152
1680810900000|2023-04-06 19:55:00|182358.6|182228.6|182435.4|182305.4|182439.8|182309.8|182340.9|182210.9|253
1680811200000|2023-04-06 20:00:00|182419.4|182289.4|182366.7|182236.7|182470.3|182340.3|182366.6|182236.6|662
1680811500000|2023-04-06 20:05:00|182366.8|182236.8|182341.5|182211.5|182373.4|182243.4|182302.7|182172.7|539
1680811800000|2023-04-06 20:10:00|182340.8|182210.8|182351.8|182221.8|182355|182225|182336.3|182206.3|390
1680812100000|2023-04-06 20:15:00|182351.7|182221.7|182269.9|182139.9|182352.1|182222.1|182263.7|182133.7|258
1680812400000|2023-04-06 20:20:00|182272.6|182142.6|182260.3|182170.3|182288|182179.4|182259.2|182132.1|149
1680812700000|2023-04-06 20:25:00|182274.1|182184.1|182200.8|182070.8|182292.3|182184.1|182192|182062|231
1680813000000|2023-04-06 20:30:00|182200.9|182070.9|182264.5|182134.5|182264.6|182155.4|182192.9|182062.9|292
1680813300000|2023-04-06 20:35:00|182264.2|182134.2|182243.4|182113.4|182264.2|182134.2|182226.2|182096.2|140
1680813600000|2023-04-06 20:40:00|182243|182113|182581.5|182239.5|182845.7|182503.7|182173|181980.3|838
1680813900000|2023-04-06 20:45:00|182572.7|182230.7|182781.9|182439.9|182812.9|182470.9|182285.2|181943.2|895
1680814200000|2023-04-06 20:50:00|182593.3|182251.3|182580.1|182238.1|182652.5|182310.5|182363.2|182021.2|339
1680814500000|2023-04-06 20:55:00|182540.5|182198.5|182542.4|182200.4|182611.5|182269.5|182326.8|181984.8|228
1680823800000|2023-04-06 23:30:00|182644.8|182302.8|182651.6|182309.6|182656.6|182314.6|182644.8|182302.8|14
1680825300000|2023-04-06 23:55:00|182654.7|182312.7|182654.7|182312.7|182654.7|182312.7|182654.7|182312.7|1
1680825600000|2023-04-07 00:00:00|182658.1|182316.1|182643.7|182301.7|182660.5|182318.5|182640.6|182298.6|6
1680825900000|2023-04-07 00:05:00|182577|182235|182391.4|182049.4|182587.3|182245.3|182386.3|182044.3|245
1680826200000|2023-04-07 00:10:00|182393.1|182051.1|182317.4|181975.4|182423.3|182081.3|182313.9|181971.9|186
1680826500000|2023-04-07 00:15:00|182317.2|181975.2|182325.9|181983.9|182327.4|181985.4|182317.2|181975.2|133
1680826800000|2023-04-07 00:20:00|182320.9|181978.9|182336.8|181994.8|182341.6|181999.6|182315.9|181973.9|145
1680827100000|2023-04-07 00:25:00|182336.6|181994.6|182375.9|182033.9|182414.1|182072.1|182322.3|181980.3|303
1680827400000|2023-04-07 00:30:00|182376.1|182034.1|182413.7|182071.7|182439.1|182097.1|182376.1|182034.1|220
1680827700000|2023-04-07 00:35:00|182413.4|182071.4|182449.5|182107.5|182453.2|182111.2|182391.9|182049.9|251
1680828000000|2023-04-07 00:40:00|182449.3|182107.3|182459.4|182117.4|182466.6|182124.6|182419.1|182077.1|108
1680828300000|2023-04-07 00:45:00|182459.5|182117.5|182466.8|182124.8|182468.9|182126.9|182459.4|182117.4|103
1680828600000|2023-04-07 00:50:00|182465.8|182123.8|182455.3|182113.3|182482.9|182140.9|182449.8|182113.3|181
1680828900000|2023-04-07 00:55:00|182455.4|182113.4|182388.2|182083.4|182457.2|182136.9|182388.2|182083.3|187
1680829200000|2023-04-07 01:00:00|182387.8|182083.3|182398.8|182104.4|182412.2|182126.9|182350.9|182083.3|125
1680829500000|2023-04-07 01:05:00|182398.9|182103.6|182391|182107.3|182411.1|182121.2|182383.9|182080.1|79
1680829800000|2023-04-07 01:10:00|182393.3|182106.1|182393.8|182109.8|182403|182109.8|182385.7|182095|48
1680830100000|2023-04-07 01:15:00|182393.4|182109|182393.2|182109|182409.6|182110|182385.7|182085.3|45
1680830400000|2023-04-07 01:20:00|182393.5|182109.4|182381.3|182099.9|182410.9|182109.8|182381.3|182078.5|80
1680830700000|2023-04-07 01:25:00|182386.7|182069.5|182392|182090.1|182407|182110.2|182375.5|182068.6|78
1680831000000|2023-04-07 01:30:00|182392.1|182090.2|182394.9|182093.7|182402.8|182106.7|182371.2|182062.4|85
1680831300000|2023-04-07 01:35:00|182395|182086.8|182370.7|182073.8|182413.5|182101.2|182359.5|182071.8|162
1680831600000|2023-04-07 01:40:00|182368.5|182073.7|182361.2|182092.2|182386.7|182106.1|182361.2|182061.3|150
1680831900000|2023-04-07 01:45:00|182365.9|182101.3|182364|182091|182379.8|182101.4|182332|182060.5|79
1680832200000|2023-04-07 01:50:00|182364.7|182100.2|182366.3|182092|182403.1|182100.6|182361.2|182061.7|78
1680832500000|2023-04-07 01:55:00|182372.1|182073.1|182394.3|182087.4|182406.5|182101.2|182366.3|182073.1|60
1680832800000|2023-04-07 02:00:00|182395.2|182088.8|182391.8|182093.2|182396.6|182094.6|182391.8|182079.5|88
1680833100000|2023-04-07 02:05:00|182391.9|182093.3|182312.9|182002.2|182394.8|182100.9|182263|181963.1|172
1680833400000|2023-04-07 02:10:00|182313|182002.1|182292.8|182014.1|182315|182016.1|182290.7|181983.3|103
1680833700000|2023-04-07 02:15:00|182293.2|182025.8|182402.3|182166.8|182412.4|182178|182293.2|182025.8|243
1680834000000|2023-04-07 02:20:00|182402.4|182166.9|182357.8|182144.1|182408.8|182178.4|182305.1|182116.3|117
1680834300000|2023-04-07 02:25:00|182355.7|182143.8|182316.7|182054.7|182380|182143.8|182316.7|182010|155
1680834600000|2023-04-07 02:30:00|182317.1|182043|182332.3|182064.7|182401.9|182088.3|182276|182009.6|252
1680834900000|2023-04-07 02:35:00|182332.5|182066.3|182291.3|182074.5|182341|182074.5|182288.5|182051.8|140
1680835200000|2023-04-07 02:40:00|182292.3|182074.9|182277.1|182014.4|182313.2|182075.7|182277.1|182006.1|111
1680835500000|2023-04-07 02:45:00|182279.7|182019.9|182277.5|182003.5|182298.4|182022.6|182271.9|181996.8|47
1680835800000|2023-04-07 02:50:00|182282.6|182004.8|182256.7|182019|182298.3|182019.3|182256.7|181985.2|79
1680836100000|2023-04-07 02:55:00|182257|182015.4|182286.3|182038.3|182301.2|182047.4|182244.7|181993.2|202
1680836400000|2023-04-07 03:00:00|182285.5|182038.2|182291.7|182044.8|182307.9|182048.1|182265.6|182023.3|166
1680836700000|2023-04-07 03:05:00|182297.5|182042.3|182244.6|182012.7|182309|182068.8|182198.6|182012.7|178
1680837000000|2023-04-07 03:10:00|182246.2|182013|182249.7|182026|182257.3|182082.5|182196|182013|138
1680837300000|2023-04-07 03:15:00|182249.8|182026.1|182236.9|182106.9|182284.8|182118|182205|182026|107
1680837600000|2023-04-07 03:20:00|182237|182107|182314.6|182071.5|182314.6|182116.6|182236.4|182066.7|59
1680837900000|2023-04-07 03:25:00|182314.7|182071.3|182316.5|182072.2|182326.7|182077.2|182310.5|182060|156
1680838200000|2023-04-07 03:30:00|182316.9|182071.9|182320|182074|182328.3|182081.2|182307.3|182057.7|65
1680838500000|2023-04-07 03:35:00|182322.5|182074.5|182324|182071.2|182334.5|182083.7|182315.7|182064.5|66
1680838800000|2023-04-07 03:40:00|182324.3|182070.2|182326.8|182075.7|182334.3|182080.3|182317.3|182064.1|192
1680839100000|2023-04-07 03:45:00|182326.6|182075.5|182331.3|182078.6|182335.2|182081.8|182315.3|182065.7|159
1680839400000|2023-04-07 03:50:00|182329.5|182077|182327.4|182078.7|182336|182080|182320.8|182066.8|146
1680839700000|2023-04-07 03:55:00|182329.7|182081.2|182331.1|182103.5|182337.1|182117.1|182327|182070.3|66
1680840000000|2023-04-07 04:00:00|182331.5|182103|182330|182071.7|182345.4|182116.4|182321.2|182062|125
1680840300000|2023-04-07 04:05:00|182330.2|182071.9|182334.5|182107.6|182347|182117.9|182326.7|182060.8|66
1680840600000|2023-04-07 04:10:00|182334.3|182095.7|182330.5|182071.7|182353.7|182117.9|182328|182060|98
1680840900000|2023-04-07 04:15:00|182331.3|182071.8|182320.3|182082.8|182347.5|182116.4|182307.2|182059.6|79
1680841200000|2023-04-07 04:20:00|182323.5|182086|182320.2|182081.6|182334|182108.3|182311.5|182050.2|50
1680841500000|2023-04-07 04:25:00|182313.9|182083.7|182323.7|182073.6|182333.5|182083.7|182313.9|182063|45
1680841800000|2023-04-07 04:30:00|182335.6|182059.7|182319|182067.2|182335.6|182108.1|182315.1|182059.7|46
1680842100000|2023-04-07 04:35:00|182322.5|182062.3|182323|182092|182337.1|182107|182311.8|182053.4|52
1680842400000|2023-04-07 04:40:00|182318|182082|182317|182067.6|182330.5|182105.1|182317|182062.9|39
1680842700000|2023-04-07 04:45:00|182318|182072.7|182322.7|182072|182330.5|182073.5|182316.2|182062.1|37
1680843000000|2023-04-07 04:50:00|182330.5|182068.7|182314.1|182065.8|182330.5|182075.5|182297.6|182060.2|40
1680843300000|2023-04-07 04:55:00|182322.6|182066.2|182318|182068.5|182328.4|182104.9|182303.9|182056|60
1680843600000|2023-04-07 05:00:00|182318.2|182070.7|182307.2|182086.5|182322.3|182106.8|182301.1|182060.1|49
1680843900000|2023-04-07 05:05:00|182313.7|182077.2|182308.6|182105|182322.1|182106.9|182305.4|182070.2|41
1680844200000|2023-04-07 05:10:00|182318.3|182089|182302.3|182089.8|182318.3|182105.5|182301.6|182067.1|53
1680844500000|2023-04-07 05:15:00|182301.6|182089.4|182303.6|182076.2|182318.1|182105.6|182301.5|182067.7|43
1680844800000|2023-04-07 05:20:00|182305.1|182081.3|182290.7|182083.7|182305.2|182132.6|182251.9|182073.4|96
1680845100000|2023-04-07 05:25:00|182290.8|182078.4|182249.3|182119.3|182299.7|182124|182247.6|182060|78
1680845400000|2023-04-07 05:30:00|182249.7|182119.7|182298|182070.3|182299.9|182127.6|182241.3|182064.6|103
1680845700000|2023-04-07 05:35:00|182297.9|182079.9|182292.1|182081.2|182303.3|182129.4|182247.9|182070.2|44
1680846000000|2023-04-07 05:40:00|182292|182128.3|182298|182073.1|182300|182129.4|182247.6|182065.9|61
1680846300000|2023-04-07 05:45:00|182296.8|182068|182245.3|182115.3|182300.8|182127.3|182244.3|182067.1|71
1680846600000|2023-04-07 05:50:00|182287.1|182079.3|182250.1|182120.1|182299.8|182130.4|182245.1|182067.5|98
1680846900000|2023-04-07 05:55:00|182249.4|182119.4|182243.5|182113.5|182300.9|182119.4|182229.1|182056.3|107
1680847200000|2023-04-07 06:00:00|182247|182117|182320.5|182190.5|182320.9|182190.9|182220.8|182084.9|239
1680847500000|2023-04-07 06:05:00|182320.6|182190.6|182330.4|182200.4|182332.7|182223|182307.2|182190.6|243
1680847800000|2023-04-07 06:10:00|182330.6|182200.6|182345.3|182215.3|182348|182218|182325.8|182195.8|225
1680848100000|2023-04-07 06:15:00|182339.5|182209.5|182309.6|182179.6|182345.8|182215.8|182304.2|182174.2|141
1680848400000|2023-04-07 06:20:00|182309.4|182179.4|182366.6|182236.6|182375|182245|182299.5|182169.5|210
1680848700000|2023-04-07 06:25:00|182366.4|182236.4|182211.9|182081.9|182371.8|182241.8|182194|182064|312
1680849000000|2023-04-07 06:30:00|182207.5|182077.5|182277.5|182147.5|182293.6|182163.6|182116.6|182004.1|237
1680849300000|2023-04-07 06:35:00|182277.6|182147.6|182281.8|182151.8|182308.6|182194.3|182265.9|182135.9|227
1680849600000|2023-04-07 06:40:00|182281|182151|182261.5|182171.5|182284.6|182172.8|182257.1|182144|226
1680849900000|2023-04-07 06:45:00|182260.8|182170.8|182196.2|182066.2|182263.6|182173.6|182194.8|182064.8|212
1680850200000|2023-04-07 06:50:00|182177.3|182047.3|182290.2|182200.2|182292.9|182202.9|182165|182040.7|173
1680850500000|2023-04-07 06:55:00|182290.5|182200.5|182317.2|182187.2|182323.2|182215.1|182290.1|182186.8|127
1680850800000|2023-04-07 07:00:00|182317.1|182187.1|182317.2|182187.2|182324|182194|182284.8|182154.8|277
1680851100000|2023-04-07 07:05:00|182317.6|182187.6|182309.2|182179.2|182325.4|182195.4|182293.6|182163.6|282
1680851400000|2023-04-07 07:10:00|182309.3|182179.3|182196|182066|182311.3|182181.3|182173.7|182043.7|255
1680851700000|2023-04-07 07:15:00|182195.9|182065.9|182205|182075|182233.6|182114.6|182190.7|182060.7|219
1680852000000|2023-04-07 07:20:00|182205.1|182075.1|182229.9|182099.9|182229.9|182099.9|182180.2|182054.4|194
1680852300000|2023-04-07 07:25:00|182230|182100|182246.8|182116.8|182251.2|182146|182225.1|182099.5|197
1680852600000|2023-04-07 07:30:00|182247.1|182117.1|182239|182109|182249.7|182119.7|182226.9|182096.9|248
1680852900000|2023-04-07 07:35:00|182239.2|182109.2|182237.4|182107.4|182249.1|182119.1|182235.3|182105.3|335
1680853200000|2023-04-07 07:40:00|182237.2|182107.2|182245.4|182115.4|182250.2|182139.2|182225.7|182107|135
1680853500000|2023-04-07 07:45:00|182245.3|182115.3|182394.3|182264.3|182400.5|182295.7|182240.1|182110.1|253
1680853800000|2023-04-07 07:50:00|182394|182264|182391.5|182261.5|182400|182293|182367.6|182237.6|281
1680854100000|2023-04-07 07:55:00|182395.1|182265.1|182377.6|182247.6|182398.6|182268.6|182327.3|182197.3|218
1680854400000|2023-04-07 08:00:00|182375.7|182245.7|182375.2|182245.2|182398.4|182268.4|182326.2|182196.2|251
1680854700000|2023-04-07 08:05:00|182374.4|182244.4|182381.9|182251.9|182388.5|182263.9|182347.4|182229.9|114
1680855000000|2023-04-07 08:10:00|182381.8|182251.8|182375.7|182245.7|182385.1|182255.1|182370|182240|102
1680855300000|2023-04-07 08:15:00|182375.8|182245.8|182382.4|182252.4|182383.2|182253.2|182370.2|182240.2|185
1680855600000|2023-04-07 08:20:00|182380.7|182250.7|182335.8|182205.8|182381.3|182251.3|182325.4|182195.4|218
1680855900000|2023-04-07 08:25:00|182331|182201|182340.9|182210.9|182347.2|182217.2|182319.7|182189.7|222
1680856200000|2023-04-07 08:30:00|182342.7|182212.7|182395.7|182265.7|182395.7|182265.7|182301.8|182184.3|225
1680856500000|2023-04-07 08:35:00|182376.7|182286.7|182380.5|182250.5|182397.9|182286.7|182365.2|182243.6|92
1680856800000|2023-04-07 08:40:00|182380.4|182250.4|182495.6|182365.6|182497.7|182367.7|182380|182250|197
1680857100000|2023-04-07 08:45:00|182496.2|182366.2|182525.3|182395.3|182525.3|182395.3|182485.6|182355.6|114
1680857400000|2023-04-07 08:50:00|182525.2|182395.2|182545.3|182415.3|182551.3|182439.9|182516.4|182386.4|245
1680857700000|2023-04-07 08:55:00|182541.5|182411.5|182543.1|182413.1|182548.4|182418.4|182535.5|182405.5|144
1680858000000|2023-04-07 09:00:00|182543.2|182413.2|182489.8|182359.8|182552.4|182422.4|182488.1|182358.1|203
1680858300000|2023-04-07 09:05:00|182489.7|182359.7|182377.6|182247.6|182491.2|182361.2|182372.5|182242.5|194
1680858600000|2023-04-07 09:10:00|182377.5|182247.5|182362.2|182272.2|182385.6|182275.8|182358.7|182244.6|93
1680858900000|2023-04-07 09:15:00|182360.2|182270.2|182362.6|182272.6|182384.3|182274.2|182357.7|182244.6|66
1680859200000|2023-04-07 09:20:00|182364.3|182274.3|182388|182258|182397|182274.7|182359.3|182254.4|125
1680859500000|2023-04-07 09:25:00|182388.1|182258.1|182368.8|182238.8|182392.3|182264.9|182344.8|182233.3|150
1680859800000|2023-04-07 09:30:00|182366.7|182236.7|182358.1|182228.1|182378.8|182265.5|182345.1|182221.8|173
1680860100000|2023-04-07 09:35:00|182355.2|182225.2|182359.4|182229.4|182366.5|182249.1|182336.9|182223.2|158
1680860400000|2023-04-07 09:40:00|182360.9|182230.9|182327.2|182197.2|182360.9|182230.9|182311.7|182193.5|164
1680860700000|2023-04-07 09:45:00|182327.3|182197.3|182356.9|182226.9|182357.6|182248.7|182326.2|182196.2|237
1680861000000|2023-04-07 09:50:00|182354.7|182224.7|182341|182251|182355.3|182251.2|182332.3|182224.3|189
1680861300000|2023-04-07 09:55:00|182339.9|182249.9|182326.9|182236.9|182341.4|182251.4|182323|182233|194
1680861600000|2023-04-07 10:00:00|182325.3|182235.3|182318.9|182228.9|182339|182238.3|182308.9|182198.5|322
1680861900000|2023-04-07 10:05:00|182318.7|182228.7|182359.3|182229.3|182364.7|182251.7|182317.5|182210.9|338
1680862200000|2023-04-07 10:10:00|182359.2|182229.2|182320.3|182230.3|182359.5|182245.3|182319.5|182210.1|288
1680862500000|2023-04-07 10:15:00|182320.2|182230.2|182325.3|182235.3|182342.6|182239.1|182318|182207.8|225
1680862800000|2023-04-07 10:20:00|182325.2|182235.2|182317.4|182187.4|182340.3|182238.2|182317.4|182187.4|150
1680863100000|2023-04-07 10:25:00|182317.5|182187.5|182334|182204|182335.7|182210.3|182296.4|182187.1|161
1680863400000|2023-04-07 10:30:00|182333.9|182203.9|182318.3|182228.3|182335.9|182228.5|182305|182200.5|192
1680863700000|2023-04-07 10:35:00|182314.7|182224.7|182336.9|182206.9|182342.5|182232.6|182314.2|182203.5|170
1680864000000|2023-04-07 10:40:00|182336.8|182206.8|182340.8|182210.8|182342.8|182212.8|182336.8|182206.8|186
1680864300000|2023-04-07 10:45:00|182340.7|182210.7|182337.8|182207.8|182342.7|182212.7|182329.9|182199.9|242
1680864600000|2023-04-07 10:50:00|182337.7|182207.7|182334.3|182204.3|182344.7|182214.7|182331.5|182201.5|179
1680864900000|2023-04-07 10:55:00|182331.9|182201.9|182335.9|182205.9|182340.6|182233.2|182314|182201.8|166
1680865200000|2023-04-07 11:00:00|182336.1|182206.1|182397.2|182267.2|182401.7|182303.9|182315.9|182204.5|275
1680865500000|2023-04-07 11:05:00|182397.1|182267.1|182390.8|182300.8|182409.2|182301.9|182379.4|182264.4|219
1680865800000|2023-04-07 11:10:00|182390.9|182300.9|182386.5|182296.5|182410.5|182302.9|182383|182276.2|158
1680866100000|2023-04-07 11:15:00|182386.7|182296.7|182484.7|182394.7|182508.4|182395.8|182386.2|182287|237
1680866400000|2023-04-07 11:20:00|182484.8|182394.8|182490.5|182400.5|182510.2|182401.6|182483.9|182374.1|73
1680866700000|2023-04-07 11:25:00|182485.7|182395.7|182566.2|182476.2|182591.2|182501.2|182484.8|182394.8|223
1680867000000|2023-04-07 11:30:00|182566.1|182476.1|182595.5|182505.5|182603|182513|182562.8|182472.8|430
1680867300000|2023-04-07 11:35:00|182595.8|182505.8|182610.7|182520.7|182623.4|182533.4|182592.3|182502.3|261
1680867600000|2023-04-07 11:40:00|182610.8|182520.8|182622.9|182532.9|182623.6|182533.6|182606|182516|238
1680867900000|2023-04-07 11:45:00|182621|182531|182738.1|182648.1|182738.2|182648.2|182573|182483|311
1680868200000|2023-04-07 11:50:00|182738|182648|182738.7|182648.7|182744.6|182654.6|182736.6|182646.6|368
1680868500000|2023-04-07 11:55:00|182738.6|182648.6|182751|182661|182755.7|182665.7|182738.4|182648.4|292
1680868800000|2023-04-07 12:00:00|182750.9|182660.9|182856.8|182766.8|182901.3|182771.3|182750.5|182660.5|188
1680869100000|2023-04-07 12:05:00|182856.9|182766.9|182854.9|182764.9|182858.8|182768.8|182851|182761|77
1680869400000|2023-04-07 12:10:00|182852.1|182762.1|182852.7|182762.7|182857.1|182767.1|182849.2|182759.2|41
1680869700000|2023-04-07 12:15:00|182849.8|182759.8|182805.9|182675.9|182855.8|182765.8|182780.4|182670.8|157
1680870000000|2023-04-07 12:20:00|182808.2|182678.2|182670.9|182580.9|182808.2|182678.2|182669.8|182552.2|319
1680870300000|2023-04-07 12:25:00|182670.7|182580.7|182452.7|182110.7|182783.4|182596.4|182452.7|182110.7|310
1680870600000|2023-04-07 12:30:00|182667.8|182325.8|182616.5|182376.2|182667.8|182422.6|182446.2|182154.5|723
1680870900000|2023-04-07 12:35:00|182623.2|182391.7|182799.8|182583.4|183067.4|182937.4|182592.5|182391.7|801
1680871200000|2023-04-07 12:40:00|182801.7|182585.1|182566.3|182436.3|182826|182645.8|182519.8|182389.8|599
1680871500000|2023-04-07 12:45:00|182565.8|182435.8|181905.4|181775.4|182566.8|182436.8|181749.9|181619.9|565
1680871800000|2023-04-07 12:50:00|181902.4|181772.4|181950.9|181820.9|181990.7|181860.7|181824.6|181694.6|503
1680872100000|2023-04-07 12:55:00|181950.8|181820.8|182043.9|181913.9|182065.1|181935.1|181950.1|181820.1|231
1680872400000|2023-04-07 13:00:00|182044|181914|182125.8|181995.8|182126.8|181996.8|182044|181914|176
1680872700000|2023-04-07 13:05:00|182125|181995|182161.6|182031.6|182288.8|182158.8|182114.2|181984.2|279
1680873000000|2023-04-07 13:10:00|182161.7|182031.7|182163.4|182033.4|182177.3|182047.3|182128.4|181998.4|194
1680873300000|2023-04-07 13:15:00|182163.6|182033.6|182294.8|182164.8|182304.4|182174.4|182132.1|182002.1|194
1680873600000|2023-04-07 13:20:00|182294.6|182164.6|182419.1|182289.1|182462|182332|182237.4|182107.4|476
1680873900000|2023-04-07 13:25:00|182419|182289|182396.7|182266.7|182452.6|182322.6|182389.2|182259.2|305
1680874200000|2023-04-07 13:30:00|182396.4|182266.4|182400.8|182270.8|182435.5|182305.5|182381.9|182251.9|503
1680874500000|2023-04-07 13:35:00|182401.1|182271.1|182533.5|182403.5|182533.5|182403.5|182392.5|182262.5|302
1680874800000|2023-04-07 13:40:00|182533.3|182403.3|182661.2|182531.2|182683.6|182553.6|182522.8|182392.8|273
1680875100000|2023-04-07 13:45:00|182661|182531|182695.4|182565.4|182695.6|182565.6|182660.7|182530.7|190
1680875400000|2023-04-07 13:50:00|182695.5|182565.5|182794|182664|182804|182674|182695.5|182565.5|148
1680875700000|2023-04-07 13:55:00|182793.9|182663.9|182854|182724|182903.1|182773.1|182793.8|182663.8|179
1680876000000|2023-04-07 14:00:00|182854.7|182724.7|182920.4|182790.4|182922.5|182792.5|182787.7|182657.7|187
1680876300000|2023-04-07 14:05:00|182919|182789|183013.6|182883.6|183071.1|182941.1|182900.4|182770.4|207
1680876600000|2023-04-07 14:10:00|183012.7|182882.7|182987.6|182857.6|183014.7|182884.7|182939.5|182809.5|130
1680876900000|2023-04-07 14:15:00|182987.5|182857.5|182985.4|182855.4|182998.2|182868.2|182957.9|182827.9|156
1680877200000|2023-04-07 14:20:00|182985.9|182855.9|182991.6|182861.6|183007.6|182877.6|182984.3|182854.3|89
1680877500000|2023-04-07 14:25:00|182991.9|182861.9|182985.2|182855.2|182995.8|182865.8|182983.8|182853.8|98
1680877800000|2023-04-07 14:30:00|182985.4|182855.4|182970.8|182840.8|182985.4|182855.4|182913.3|182783.3|148
1680878100000|2023-04-07 14:35:00|182970|182840|182972.1|182842.1|182972.4|182842.4|182963.7|182833.7|64
1680878400000|2023-04-07 14:40:00|182971.9|182841.9|182740.9|182610.9|182988.7|182858.7|182708.9|182578.9|303
1680878700000|2023-04-07 14:45:00|182742.1|182612.1|182498|182368|182742.1|182612.1|182451.3|182277.9|315
1680879000000|2023-04-07 14:50:00|182500.9|182370.9|182543.8|182413.8|182547.4|182417.4|182467.7|182337.7|213
1680879300000|2023-04-07 14:55:00|182544|182414|182536.6|182406.6|182545.4|182415.4|182498.7|182368.7|201
1680879600000|2023-04-07 15:00:00|182536.4|182406.4|182770.9|182480.7|182791.1|182486.4|182531|182384.3|199
1680879900000|2023-04-07 15:05:00|182771.2|182480.6|182998.5|182656.5|183007|182723.7|182687.5|182417.6|247
1680880200000|2023-04-07 15:10:00|183010.1|182668.1|182902|182570.3|183040.1|182765.1|182829|182570.3|287
1680880500000|2023-04-07 15:15:00|182902.1|182530.5|182645.8|182303.8|182902.1|182530.5|182645.8|182303.8|7
1680880800000|2023-04-07 15:20:00|182255.2|181913.2|182311.8|181969.8|182311.8|181969.8|182219.5|181877.5|38
1680881100000|2023-04-07 15:25:00|182226.7|181884.7|182656.3|182314.3|182656.3|182314.3|182133.4|181791.4|41
1680881400000|2023-04-07 15:30:00|182209.2|181867.2|182348.3|182006.3|182352.7|182010.7|182170.7|181828.7|439
1680881700000|2023-04-07 15:35:00|182348.4|182006.4|182684.3|182342.3|182766.1|182424.1|182337.4|181995.4|175
1680882000000|2023-04-07 15:40:00|182684.5|182342.5|182519.1|182177.1|182706.7|182364.7|182508.9|182166.9|172
1680882300000|2023-04-07 15:45:00|182519|182177|182534.5|182192.5|182713.6|182371.6|182519|182177|136
1680882600000|2023-04-07 15:50:00|182534.4|182192.4|182549.2|182207.2|182554.8|182212.8|182531.1|182189.1|247
1680882900000|2023-04-07 15:55:00|182549.1|182207.1|182541.5|182199.5|182553.9|182211.9|182541.5|182199.5|159
1680883200000|2023-04-07 16:00:00|182541.6|182199.6|182655.5|182313.5|182657|182315|182522|182180|302
1680883500000|2023-04-07 16:05:00|182655|182313|182404.5|182062.5|182700.3|182358.3|182378.7|182036.7|410
1680883800000|2023-04-07 16:10:00|182403.5|182061.5|182728.5|182386.5|182755.7|182413.7|182400.7|182058.7|289
1680884100000|2023-04-07 16:15:00|182730.9|182388.9|182386.8|182044.8|182765.6|182423.6|182385|182043|309
1680884400000|2023-04-07 16:20:00|182386.5|182044.5|182429.3|182087.3|182430.5|182088.5|182370.3|182028.3|429
1680884700000|2023-04-07 16:25:00|182429.2|182087.2|182436.9|182119.6|182446.9|182119.6|182425.2|182083.2|145
1680885000000|2023-04-07 16:30:00|182437.4|182119.9|182700.9|182358.9|182727.4|182385.4|182434.9|182104|302
1680885300000|2023-04-07 16:35:00|182700.3|182358.3|182533.4|182191.4|182710.4|182368.4|182514.4|182172.4|218
1680885600000|2023-04-07 16:40:00|182534.3|182192.3|182713.1|182371.1|182713.1|182371.1|182534.3|182192.3|150
1680885900000|2023-04-07 16:45:00|182712.9|182370.9|182672|182330|182757.7|182415.7|182664.4|182322.4|246
1680886200000|2023-04-07 16:50:00|182683.4|182341.4|182767.2|182425.2|182772|182430|182672.9|182330.9|69
1680886500000|2023-04-07 16:55:00|182767.5|182425.5|182511.8|182169.8|182777.2|182435.2|182510.9|182168.9|245
1680886800000|2023-04-07 17:00:00|182511.7|182169.7|182686.6|182344.6|182721.5|182379.5|182511|182169|201
1680887100000|2023-04-07 17:05:00|182519.7|182177.7|182527.7|182185.7|182639.9|182297.9|182417|182075|96
1680887400000|2023-04-07 17:10:00|182525.7|182183.7|182698.6|182356.6|182698.6|182356.6|182318.4|181976.4|113
1680887700000|2023-04-07 17:15:00|182704.5|182362.5|182378.9|182036.9|182720.2|182378.2|182359.8|182017.8|214
1680888000000|2023-04-07 17:20:00|182379|182037|182716.9|182374.9|182716.9|182374.9|182376.1|182034.1|82
1680888300000|2023-04-07 17:25:00|182547.3|182205.3|182561.6|182219.6|182561.6|182219.6|182504.8|182162.8|78
1680888600000|2023-04-07 17:30:00|182561.8|182219.8|182695.9|182353.9|182696.2|182354.2|182375.2|182033.2|80
1680888900000|2023-04-07 17:35:00|182696.2|182354.2|182464.8|182122.8|182711.2|182369.2|182440.7|182098.7|95
1680889200000|2023-04-07 17:40:00|182459|182117|182694.4|182352.4|182695.1|182353.1|182443.6|182101.6|104
1680889500000|2023-04-07 17:45:00|182687.6|182345.6|182521.2|182179.2|182714.8|182372.8|182485.8|182143.8|124
1680889800000|2023-04-07 17:50:00|182521.1|182179.1|182689.4|182347.4|182695.8|182353.8|182467.8|182125.8|118
1680890100000|2023-04-07 17:55:00|182689.6|182347.6|182520.2|182178.2|182712.3|182370.3|182507.8|182165.8|110
1680890400000|2023-04-07 18:00:00|182523.8|182181.8|182654.1|182312.1|182654.1|182312.1|182513.8|182171.8|65
1680890700000|2023-04-07 18:05:00|182653.4|182311.4|182427.6|182085.6|182668.4|182326.4|182427.6|182085.6|99
1680891000000|2023-04-07 18:10:00|182424.4|182082.4|182610.8|182268.8|182629.5|182287.5|182323.7|181981.7|280
1680891300000|2023-04-07 18:15:00|182601.1|182259.1|182389.7|182047.7|182609|182267|182382.4|182040.4|187
1680891600000|2023-04-07 18:20:00|182389.8|182047.8|182597.3|182255.3|182597.3|182255.3|182382.5|182040.5|97
1680891900000|2023-04-07 18:25:00|182593.9|182251.9|182591.9|182249.9|182601.5|182259.5|182586.6|182244.6|15
1680892200000|2023-04-07 18:30:00|182600.3|182258.3|182592.2|182250.2|182614.7|182272.7|182592.2|182250.2|51
1680892500000|2023-04-07 18:35:00|182593|182251|182584|182242|182604.7|182262.7|182547.1|182205.1|37
1680892800000|2023-04-07 18:40:00|182584.2|182242.2|182584.5|182242.5|182590|182248|182576.4|182234.4|34
1680893100000|2023-04-07 18:45:00|182583.8|182241.8|182351.4|182009.4|182589.7|182247.7|182323.2|181981.2|85
1680893400000|2023-04-07 18:50:00|182351.6|182009.6|182551|182209|182554.8|182212.8|182351.6|182009.6|47
1680893700000|2023-04-07 18:55:00|182554.4|182212.4|182535.8|182193.8|182558.9|182216.9|182532|182190|47
1680894000000|2023-04-07 19:00:00|182538|182196|182535|182193|182538|182196|182534.3|182192.3|10
1680894300000|2023-04-07 19:05:00|182403.5|182061.5|182336.4|181994.4|182425.7|182083.7|182305.1|181963.1|62
1680894600000|2023-04-07 19:10:00|182336.3|181994.3|182374|182032|182374.2|182032.2|182331.8|181989.8|16
1680894900000|2023-04-07 19:15:00|182467.4|182125.4|182313.2|181971.2|182467.4|182125.4|182272.6|181930.6|156
1680895200000|2023-04-07 19:20:00|182320.6|181978.6|182280.3|181938.3|182372.2|182030.2|182278.1|181936.1|104
1680895500000|2023-04-07 19:25:00|182280.4|181938.4|182273.8|181931.8|182280.7|181938.7|182270.5|181928.5|46
1680895800000|2023-04-07 19:30:00|182274|181932|182384.4|182042.4|182494.6|182152.6|182265.2|181923.2|106
1680896100000|2023-04-07 19:35:00|182388.8|182046.8|182373|182031|182397.1|182055.1|182373|182031|62
1680896400000|2023-04-07 19:40:00|182376.8|182034.8|182390.8|182048.8|182417.7|182075.7|182375.5|182033.5|63
1680896700000|2023-04-07 19:45:00|182390.7|182048.7|182390.7|182048.7|182390.7|182048.7|182390.7|182048.7|1
1680897000000|2023-04-07 19:50:00|182383.6|182041.6|182373.5|182031.5|182390.7|182048.7|182357.6|182015.6|62
1680897300000|2023-04-07 19:55:00|182376.8|182034.8|182357.8|182015.8|182401.4|182059.4|182357.6|182015.6|31
1680897600000|2023-04-07 20:00:00|182359.8|182017.8|182301.5|181959.5|182359.8|182017.8|182301.5|181959.5|3
1680898200000|2023-04-07 20:10:00|182475.4|182133.4|182597.2|182255.2|182597.2|182255.2|182473|182131|7
1680898800000|2023-04-07 20:20:00|182138.5|181796.5|182186.4|181844.4|182366.7|182024.7|182090.4|181748.4|90
1680899100000|2023-04-07 20:25:00|182186.3|181844.3|182500.5|182158.5|182518.1|182176.1|182080.8|181738.8|403
1680899400000|2023-04-07 20:30:00|182500.7|182158.7|182251.7|181909.7|182500.7|182158.7|182136.4|181794.4|166
1680899700000|2023-04-07 20:35:00|182251.9|181909.9|182496.9|182154.9|182509.2|182167.2|182207.4|181865.4|297
1680900000000|2023-04-07 20:40:00|182498.6|182156.6|182247.6|181905.6|182503.4|182161.4|182247.6|181905.6|88
1680900300000|2023-04-07 20:45:00|182319.8|181977.8|182470.4|182128.4|182514.7|182172.7|182319.8|181977.8|303
1680900600000|2023-04-07 20:50:00|182460.9|182118.9|182237.3|181895.3|182487.7|182145.7|182237.3|181895.3|136
1681070400000|2023-04-09 20:00:00|182117.1|181725.1|182117.1|181725.1|182117.1|181725.1|182117.1|181725.1|1
1681074600000|2023-04-09 21:10:00|182567|182170|182556.1|182159.1|182567|182170|182556.1|182159.1|2
1681074900000|2023-04-09 21:15:00|182555.8|182158.8|182531.1|182184.1|182556.1|182184.1|182531.1|182158.8|3
1681075200000|2023-04-09 21:20:00|182572.7|182230.7|182558.8|182216.8|182572.7|182230.7|182558.8|182216.8|2
1681076100000|2023-04-09 21:35:00|182572.7|182230.7|182535.3|182193.3|182572.7|182230.7|182535.3|182193.3|3
1681077000000|2023-04-09 21:50:00|182538.3|182196.3|182545.1|182203.1|182545.1|182203.1|182538.3|182196.3|2
1681086300000|2023-04-10 00:25:00|182486.5|182144.5|182492.7|182150.7|182504.3|182162.3|182462.3|182120.3|106
1681086600000|2023-04-10 00:30:00|182494.3|182152.3|182596|182254|182596.2|182254.2|182450.2|182108.2|477
1681086900000|2023-04-10 00:35:00|182596.1|182254.1|182612.1|182337.8|182638.2|182356.3|182592.4|182250.4|740
1681087200000|2023-04-10 00:40:00|182612.7|182337.6|182602.1|182381.6|182628|182392.1|182597.1|182337.6|682
1681087500000|2023-04-10 00:45:00|182602.8|182385.9|182590.6|182460.6|182636.8|182470.2|182573.3|182354|637
1681087800000|2023-04-10 00:50:00|182590.8|182460.8|182776.3|182535|182826.2|182546.6|182580.8|182450.8|548
1681088100000|2023-04-10 00:55:00|182775|182530.3|182796.4|182529.6|182806.3|182554.7|182636.5|182414.8|649
1681088400000|2023-04-10 01:00:00|182796.3|182529.9|182782|182528.2|182821.8|182564.7|182774.9|182519.9|808
1681088700000|2023-04-10 01:05:00|182782.1|182528.3|182668.5|182447.4|182782.3|182540.7|182658.1|182419.8|580
1681089000000|2023-04-10 01:10:00|182668.7|182447|182581|182374.2|182719.7|182454|182547.4|182317.3|666
1681089300000|2023-04-10 01:15:00|182580.9|182375|182492.6|182267.9|182591.2|182461.2|182457.6|182166.5|543
1681089600000|2023-04-10 01:20:00|182493.3|182268.7|182463.7|182333.7|182499.3|182333.7|182453.2|182261.6|246
1681089900000|2023-04-10 01:25:00|182463.3|182333.3|182582.2|182358.8|182594.1|182411.5|182457.6|182272.5|261
1681090200000|2023-04-10 01:30:00|182581.6|182359|182946.4|182679.3|183023.4|182692.6|182574.5|182328|336
1681090500000|2023-04-10 01:35:00|182946.6|182678.3|183011.4|182731.5|183075.9|182773.4|182938.9|182677.5|440
1681090800000|2023-04-10 01:40:00|183014.8|182727.9|182985.9|182744.6|183019.8|182772.2|182985.2|182705.5|500
1681091100000|2023-04-10 01:45:00|182986.1|182744.4|182982.2|182741.2|182994|182751.1|182968|182734.6|414
1681091400000|2023-04-10 01:50:00|182982|182741.3|182983.6|182751.1|182987.9|182752.8|182963.2|182730.4|474
1681091700000|2023-04-10 01:55:00|182983|182749.7|182959.4|182740.4|182988.4|182765.4|182951.9|182739.5|468
1681092000000|2023-04-10 02:00:00|182959.3|182740.1|182864.2|182655.4|182967.3|182748.2|182815|182645.4|594
1681092300000|2023-04-10 02:05:00|182864|182655.3|182877.4|182668.6|182885.4|182680.6|182863.7|182655.3|445
1681092600000|2023-04-10 02:10:00|182877.5|182668.8|182828.5|182601.3|182883.5|182703.1|182817.2|182569|611
1681092900000|2023-04-10 02:15:00|182831.6|182602.8|182880.9|182665|182885.3|182669.9|182824.1|182594.4|602
1681093200000|2023-04-10 02:20:00|182881|182664.2|182838.9|182611|182881.4|182665.5|182835.4|182601.1|628
1681093500000|2023-04-10 02:25:00|182839.1|182611.2|182758.8|182517.8|182842.3|182611.4|182741.3|182478.7|563
1681093800000|2023-04-10 02:30:00|182758.7|182517.6|182788.2|182546.2|182811.5|182556.2|182750.1|182515.3|631
1681094100000|2023-04-10 02:35:00|182787.9|182545.5|182792.7|182575.6|182792.9|182575.6|182782.7|182535|597
1681094400000|2023-04-10 02:40:00|182792.5|182575.4|182802|182563.3|182806.5|182581.8|182783.5|182552.3|515
1681094700000|2023-04-10 02:45:00|182802.2|182563.6|182801.1|182565.8|182821.5|182583.5|182801.1|182561.1|583
1681095000000|2023-04-10 02:50:00|182801.2|182566|182805|182569.4|182806.5|182575.8|182800.3|182561.2|505
1681095300000|2023-04-10 02:55:00|182804.9|182569.2|182809.6|182575.2|182811.1|182580.8|182799.7|182558.6|539
1681095600000|2023-04-10 03:00:00|182806.5|182584.5|182800.7|182583.7|182809.3|182604.7|182800.7|182573.2|502
1681095900000|2023-04-10 03:05:00|182800.6|182583.8|182789.4|182558.4|182813.3|182583.8|182781.4|182546.8|468
1681096200000|2023-04-10 03:10:00|182789|182557.9|182756.6|182525|182789|182558.2|182751.5|182512.9|547
1681096500000|2023-04-10 03:15:00|182755.9|182525.1|182754.5|182518.4|182780|182546.3|182750.2|182512|592
1681096800000|2023-04-10 03:20:00|182754.2|182518.3|182733.7|182524.4|182763.1|182525.9|182733.5|182518.3|344
1681097100000|2023-04-10 03:25:00|182733.9|182524.2|182730.5|182515.7|182743.8|182550.5|182675.9|182507|427
1681097400000|2023-04-10 03:30:00|182730.3|182515.8|182742.9|182527.3|182747.5|182559.3|182685.7|182515.4|360
1681097700000|2023-04-10 03:35:00|182735.8|182532|182732.5|182516.8|182742.1|182574.1|182686.5|182510.5|344
1681098000000|2023-04-10 03:40:00|182732.9|182517|182742.4|182518.5|182751.6|182532.3|182730.6|182513.6|435
1681098300000|2023-04-10 03:45:00|182743|182519.1|182765.2|182532.9|182782.1|182552.6|182737.9|182514.5|501
1681098600000|2023-04-10 03:50:00|182763.8|182532.1|182768.3|182533.6|182774.6|182540.6|182745.3|182519.7|482
1681098900000|2023-04-10 03:55:00|182768.8|182533.2|182771.6|182545.5|182781.5|182566|182763.2|182531.5|480
1681099200000|2023-04-10 04:00:00|182771.7|182546|182801.4|182593.7|182844|182603.3|182730|182531.2|526
1681099500000|2023-04-10 04:05:00|182801.7|182593.9|182776.6|182537.4|182801.7|182638.7|182766.8|182522|422
1681099800000|2023-04-10 04:10:00|182776.2|182537.8|182782.3|182542.2|182798.2|182554.2|182771.5|182523.1|487
1681100100000|2023-04-10 04:15:00|182782.5|182542|182781.2|182552.6|182782.5|182553.8|182756.3|182515.1|547
1681100400000|2023-04-10 04:20:00|182781.5|182552.8|182770.6|182539.4|182781.5|182567.2|182746.1|182514.8|549
1681100700000|2023-04-10 04:25:00|182770.5|182539.6|182764.8|182535.3|182777.1|182540.1|182748.8|182512.1|614
1681101000000|2023-04-10 04:30:00|182764.6|182535.1|182743.4|182513.8|182765.1|182535.5|182742.1|182511.5|603
1681101300000|2023-04-10 04:35:00|182743.6|182513.9|182730.3|182524.1|182745.3|182561.8|182684.2|182508.2|332
1681101600000|2023-04-10 04:40:00|182730.1|182523.9|182753.9|182526.3|182760.8|182563|182692|182512.3|405
1681101900000|2023-04-10 04:45:00|182754.1|182525.9|182769|182536.1|182769.2|182537.3|182753.4|182515.4|474
1681102200000|2023-04-10 04:50:00|182769.1|182537|182795.5|182588.6|182819.8|182649.1|182750|182537|351
1681102500000|2023-04-10 04:55:00|182793.9|182580.2|182796.8|182587.6|182797.9|182597|182793.8|182576.4|420
1681102800000|2023-04-10 05:00:00|182796.4|182587.4|182822.9|182692.9|182839.5|182709.5|182760.1|182587.4|519
1681103100000|2023-04-10 05:05:00|182823|182693|182817.3|182687.3|182827.1|182697.1|182812|182682|595
1681103400000|2023-04-10 05:10:00|182817.5|182687.5|182843.5|182713.5|182900.9|182748.7|182817.4|182671.1|424
1681103700000|2023-04-10 05:15:00|182843.7|182713.7|182855.7|182725.7|182858|182728|182838.5|182708.5|233
1681104000000|2023-04-10 05:20:00|182856|182726|182940.1|182810.1|182947.4|182817.4|182847.4|182680.7|426
1681104300000|2023-04-10 05:25:00|182937.3|182807.3|182905.9|182775.9|182944.4|182814.4|182905.9|182775.9|217
1681104600000|2023-04-10 05:30:00|182905.5|182775.5|182806.7|182676.7|182907.3|182777.3|182798.1|182668.1|544
1681104900000|2023-04-10 05:35:00|182806.6|182676.6|182666.7|182536.7|182812.5|182682.5|182665.3|182535.3|530
1681105200000|2023-04-10 05:40:00|182666.8|182536.8|182840.3|182710.3|182842.6|182712.6|182666.3|182536.3|410
1681105500000|2023-04-10 05:45:00|182840.5|182710.5|182813.6|182683.6|182840.5|182710.5|182802.5|182672.5|287
1681105800000|2023-04-10 05:50:00|182810.9|182680.9|182779.5|182649.5|182815.5|182685.5|182666.9|182536.9|444
1681106100000|2023-04-10 05:55:00|182779.9|182649.9|182763.5|182633.5|182780.5|182650.5|182739.1|182609.1|288
1681106400000|2023-04-10 06:00:00|182755.6|182625.6|182778.9|182648.9|182778.9|182648.9|182624.4|182517.3|443
1681106700000|2023-04-10 06:05:00|182779|182649|182878.8|182748.8|182923.3|182793.3|182779|182649|300
1681107000000|2023-04-10 06:10:00|182886.4|182756.4|182940.3|182810.3|182942.7|182812.7|182876.8|182746.8|368
1681107300000|2023-04-10 06:15:00|182935.2|182805.2|182928.1|182798.1|182968|182862.8|182924.7|182794.7|228
1681107600000|2023-04-10 06:20:00|182928|182798|182927.4|182797.4|182972|182842|182912.6|182789.7|276
1681107900000|2023-04-10 06:25:00|182927.5|182797.5|182950|182820|182991.3|182861.3|182920.5|182790.5|407
1681108200000|2023-04-10 06:30:00|182949.1|182819.1|182722.2|182592.2|182974.8|182844.8|182639.3|182549.3|454
1681108500000|2023-04-10 06:35:00|182722.8|182592.8|182841.9|182711.9|182847.1|182717.1|182689.7|182579.8|417
1681108800000|2023-04-10 06:40:00|182841.8|182711.8|182815.5|182725.5|182853.7|182734.1|182798.1|182696|373
1681109100000|2023-04-10 06:45:00|182815.4|182725.4|182745.1|182655.1|182853.3|182743.1|182740.6|182650.6|178
1681109400000|2023-04-10 06:50:00|182745.2|182655.2|182611.9|182481.9|182746.4|182656.4|182571.3|182456.7|268
1681109700000|2023-04-10 06:55:00|182611.8|182481.8|182627.3|182497.3|182645.1|182515.1|182603.8|182473.8|347
1681110000000|2023-04-10 07:00:00|182628.6|182498.6|182599|182469|182648.4|182518.4|182515|182403.8|513
1681110300000|2023-04-10 07:05:00|182598.9|182468.9|182579.7|182449.7|182603.5|182473.5|182560|182430|452
1681110600000|2023-04-10 07:10:00|182579.8|182449.8|182618|182528|182634.9|182544.9|182571.4|182441.4|382
1681110900000|2023-04-10 07:15:00|182617.7|182527.7|182567.4|182437.4|182631.9|182541.9|182541.2|182411.2|516
1681111200000|2023-04-10 07:20:00|182568.6|182438.6|182556|182466|182586.8|182491.5|182555.2|182428.2|565
1681111500000|2023-04-10 07:25:00|182556.1|182466.1|182843.6|182713.6|182861.7|182731.7|182556|182466|469
1681111800000|2023-04-10 07:30:00|182835.6|182705.6|182843.7|182753.7|182878.2|182754.1|182810.2|182680.2|309
1681112100000|2023-04-10 07:35:00|182843|182753|182846.6|182716.6|182873.1|182783.1|182796.4|182683.6|387
1681112400000|2023-04-10 07:40:00|182845.9|182715.9|183141.3|183011.3|183141.3|183011.3|182836.5|182706.5|418
1681112700000|2023-04-10 07:45:00|183143.5|183013.5|183081.7|182991.7|183149.1|183019.1|183073|182960.3|384
1681113000000|2023-04-10 07:50:00|183082.1|182992.1|183071.3|182941.3|183090.5|183000.5|183029.7|182919.2|328
1681113300000|2023-04-10 07:55:00|183071.2|182941.2|183083.1|182953.1|183134.5|183004.5|183062.2|182932.2|474
1681113600000|2023-04-10 08:00:00|183081.7|182951.7|183242.1|183152.1|183256.9|183166.9|183076.1|182946.1|552
1681113900000|2023-04-10 08:05:00|183242|183152|183250|183120|183266.8|183152.6|183191.7|183085.6|342
1681114200000|2023-04-10 08:10:00|183249.9|183119.9|183369.8|183239.8|183388.8|183258.8|183240.3|183110.3|516
1681114500000|2023-04-10 08:15:00|183369.9|183239.9|183463.6|183333.6|183488.4|183358.4|183362.6|183232.6|381
1681114800000|2023-04-10 08:20:00|183463.5|183333.5|183393|183263|183493.9|183363.9|183389.6|183259.6|359
1681115100000|2023-04-10 08:25:00|183393.1|183263.1|183373.4|183243.4|183421.4|183291.4|183369.4|183239.4|616
1681115400000|2023-04-10 08:30:00|183378.8|183248.8|183383.5|183253.5|183410.3|183280.3|183356.9|183226.9|497
1681115700000|2023-04-10 08:35:00|183391.1|183261.1|183455.4|183325.4|183484.3|183354.6|183373.2|183243.2|268
1681116000000|2023-04-10 08:40:00|183455.5|183325.5|183508.4|183378.4|183515.7|183410.8|183454.8|183324.8|274
1681116300000|2023-04-10 08:45:00|183508.6|183378.6|183375.3|183245.3|183548.7|183458.7|183342.5|183239|467
1681116600000|2023-04-10 08:50:00|183375.2|183245.2|183368.2|183278.2|183516.8|183386.8|183343.4|183245.1|381
1681116900000|2023-04-10 08:55:00|183368.3|183278.3|183366.3|183276.3|183391.6|183301.6|183343.7|183253.7|434
1681117200000|2023-04-10 09:00:00|183366.4|183276.4|183521.5|183391.5|183525.9|183395.9|183356.2|183266.2|431
1681117500000|2023-04-10 09:05:00|183521.3|183391.3|183590.1|183500.1|183593.4|183503.4|183472.3|183342.3|418
1681117800000|2023-04-10 09:10:00|183590.8|183500.8|183598.3|183508.3|183624.4|183534.4|183575.1|183485.1|270
1681118100000|2023-04-10 09:15:00|183597.8|183507.8|183562.3|183472.3|183597.8|183507.8|183553.9|183463.9|245
1681118400000|2023-04-10 09:20:00|183563.1|183473.1|183524.3|183394.3|183564.1|183474.1|183436.7|183346.7|513
1681118700000|2023-04-10 09:25:00|183524.7|183394.7|183533.5|183403.5|183582.7|183452.7|183521.4|183391.4|387
1681119000000|2023-04-10 09:30:00|183533.4|183403.4|183517.6|183387.6|183589.2|183459.2|183498.2|183368.2|498
1681119300000|2023-04-10 09:35:00|183520.4|183390.4|183332.4|183242.4|183520.4|183390.4|183329.4|183239.4|550
1681119600000|2023-04-10 09:40:00|183332.1|183242.1|183463.5|183333.5|183487.8|183357.8|183331.7|183241.7|512
1681119900000|2023-04-10 09:45:00|183463.4|183333.4|183580.2|183450.2|183581.4|183451.4|183455.4|183325.4|532
1681120200000|2023-04-10 09:50:00|183580.1|183450.1|183719.8|183589.8|183721.7|183591.7|183579|183449|495
1681120500000|2023-04-10 09:55:00|183719.2|183589.2|183812.5|183682.5|183815.6|183685.6|183705.7|183575.7|407
1681120800000|2023-04-10 10:00:00|183811.3|183681.3|183879.3|183789.3|183942|183852|183778.8|183676.4|341
1681121100000|2023-04-10 10:05:00|183879.2|183789.2|183716.5|183626.5|183880.7|183790.7|183695.2|183586.8|264
1681121400000|2023-04-10 10:10:00|183716.3|183626.3|183706.4|183616.4|183734.3|183644.3|183698.4|183608.4|376
1681121700000|2023-04-10 10:15:00|183706.3|183616.3|183681.3|183591.3|183706.3|183616.3|183583.8|183493.8|222
1681122000000|2023-04-10 10:20:00|183679|183589|183842.3|183712.3|183845.5|183715.5|183668.4|183578.4|276
1681122300000|2023-04-10 10:25:00|183842.5|183712.5|183789.6|183699.6|183887.6|183789.7|183786.4|183696.4|216
1681122600000|2023-04-10 10:30:00|183788.8|183698.8|183873.9|183743.9|183908.3|183778.3|183728.7|183638.7|448
1681122900000|2023-04-10 10:35:00|183874|183744|183850.4|183720.4|183881.5|183751.5|183832.1|183702.1|297
1681123200000|2023-04-10 10:40:00|183852|183722|183887.8|183797.8|183894.8|183804.8|183841|183711|354
1681123500000|2023-04-10 10:45:00|183890.1|183800.1|183901.4|183811.4|183918.9|183828.9|183888.9|183798.9|482
1681123800000|2023-04-10 10:50:00|183901.8|183811.8|183877.6|183747.6|183945|183855|183872.6|183742.6|311
1681124100000|2023-04-10 10:55:00|183877.5|183747.5|183954.3|183824.3|183956.5|183826.5|183876.5|183746.5|389
1681124400000|2023-04-10 11:00:00|183953.2|183823.2|183951.9|183821.9|183961.4|183831.4|183905.1|183775.1|439
1681124700000|2023-04-10 11:05:00|183948.7|183818.7|184021.6|183931.6|184096.9|184006.9|183913.6|183818.7|383
1681125000000|2023-04-10 11:10:00|184018|183928|184115.8|184025.8|184117.1|184027.1|184017.3|183927.3|254
1681125300000|2023-04-10 11:15:00|184116|184026|184156.6|184066.6|184175.1|184085.1|184111.1|184021.1|329
1681125600000|2023-04-10 11:20:00|184155.8|184065.8|184236.8|184146.8|184313.6|184183.6|184155.8|184065.8|371
1681125900000|2023-04-10 11:25:00|184236.1|184146.1|184273.6|184143.6|184296.6|184206.6|184158|184060.3|475
1681126200000|2023-04-10 11:30:00|184273.7|184143.7|184339.7|184249.7|184425.8|184305.9|184273.7|184143.7|537
1681126500000|2023-04-10 11:35:00|184340.1|184250.1|184547.9|184457.9|184550.2|184460.2|184330|184240|561
1681126800000|2023-04-10 11:40:00|184548.1|184458.1|184366.7|184276.7|184552.1|184462.1|184366.7|184254.2|431
1681127100000|2023-04-10 11:45:00|184366.6|184276.6|184507.9|184417.9|184587.1|184497.1|184363.9|184273.9|471
1681127400000|2023-04-10 11:50:00|184507.5|184417.5|184522.3|184432.3|184678.7|184588.7|184493.7|184363.7|477
1681127700000|2023-04-10 11:55:00|184522.7|184432.7|184724.8|184634.8|184749.6|184659.6|184495.1|184405.1|542
1681128000000|2023-04-10 12:00:00|184724.6|184634.6|184875.9|184785.9|184882|184792|184679.3|184589.3|448
1681128300000|2023-04-10 12:05:00|184880.1|184790.1|184771.6|184681.6|184997.3|184884.1|184728|184638|525
1681128600000|2023-04-10 12:10:00|184788|184658|184781.8|184691.8|184794.5|184695.4|184713.8|184623.8|354
1681128900000|2023-04-10 12:15:00|184780.4|184690.4|184894.9|184804.9|184919.6|184829.6|184653.3|184563.3|566
1681129200000|2023-04-10 12:20:00|184896|184806|184831.1|184701.1|184953.2|184863.2|184801.4|184681|709
1681129500000|2023-04-10 12:25:00|184832.1|184702.1|184865.5|184735.5|184918.9|184828.9|184686.3|184596.3|646
1681129800000|2023-04-10 12:30:00|184865.6|184735.6|184758|184668|184867.6|184737.6|184705.4|184607.5|801
1681130100000|2023-04-10 12:35:00|184757.8|184667.8|184747.4|184657.4|184775.5|184685.5|184720.2|184630.2|824
1681130400000|2023-04-10 12:40:00|184746.6|184656.6|184739.6|184649.6|184835.7|184728.8|184707.1|184614.7|665
1681130700000|2023-04-10 12:45:00|184739.7|184649.7|185004.9|184874.9|185005.4|184875.4|184739.7|184649.7|602
1681131000000|2023-04-10 12:50:00|185004.8|184874.8|185014.7|184884.7|185109.9|184979.9|184912.3|184809.4|664
1681131300000|2023-04-10 12:55:00|185014.3|184884.3|185034.9|184904.9|185130.9|185000.9|184915.2|184825.2|785
1681131600000|2023-04-10 13:00:00|185032.8|184902.8|184958.3|184868.3|185046.1|184916.1|184908.3|184818.3|603
1681131900000|2023-04-10 13:05:00|184957.3|184867.3|184906.1|184816.1|185035.7|184945.7|184904.1|184814.1|619
1681132200000|2023-04-10 13:10:00|184906|184816|184822.7|184732.7|184911.1|184821.1|184716.3|184589.3|745
1681132500000|2023-04-10 13:15:00|184823.1|184733.1|184809|184719|184828.4|184738.4|184746.4|184656.4|412
1681132800000|2023-04-10 13:20:00|184809.1|184719.1|184811|184681|184860.3|184770.3|184771.7|184677|464
1681133100000|2023-04-10 13:25:00|184811.1|184681.1|184996|184866|185007.7|184877.7|184811.1|184681.1|469
1681133400000|2023-04-10 13:30:00|185000.5|184870.5|184948.9|184818.9|185008.9|184878.9|184912.8|184782.8|719
1681133700000|2023-04-10 13:35:00|184947.7|184817.7|184884.8|184754.8|185029.4|184899.4|184880.8|184750.8|652
1681134000000|2023-04-10 13:40:00|184883.3|184753.3|185012.6|184922.6|185058.5|184954.7|184881|184751|712
1681134300000|2023-04-10 13:45:00|185012.5|184922.5|185180.7|185090.7|185231|185128.6|184960.7|184870.7|670
1681134600000|2023-04-10 13:50:00|185180.9|185090.9|185173.2|185043.2|185233.1|185103.1|185105.5|184983.5|510
1681134900000|2023-04-10 13:55:00|185172.7|185042.7|185146.1|185016.1|185192.5|185062.5|185146.1|185016.1|497
1681135200000|2023-04-10 14:00:00|185146|185016|185043.7|184913.7|185278.4|185148.4|185015|184885|810
1681135500000|2023-04-10 14:05:00|185043.8|184913.8|185047.1|184917.1|185133.9|185003.9|185038.3|184908.3|651
1681135800000|2023-04-10 14:10:00|185047|184917|185304.6|185214.6|185338.3|185214.6|185044.7|184914.7|562
1681136100000|2023-04-10 14:15:00|185304.8|185214.8|185246.5|185116.5|185312.8|185222.8|185160.3|185030.3|381
1681136400000|2023-04-10 14:20:00|185246.6|185116.6|185283.7|185153.7|185288.7|185158.7|185244.2|185114.2|191
1681136700000|2023-04-10 14:25:00|185283.8|185153.8|185216.3|185126.3|185364.9|185274.9|185216.2|185126.2|376
1681137000000|2023-04-10 14:30:00|185221.7|185131.7|185226.9|185136.9|185340.4|185250.4|185204.7|185114.7|523
1681137300000|2023-04-10 14:35:00|185227.6|185137.6|185271.4|185141.4|185398.3|185268.3|185221|185108.2|543
1681137600000|2023-04-10 14:40:00|185271.3|185141.3|185276.1|185186.1|185281.9|185191.9|185208.8|185102.6|417
1681137900000|2023-04-10 14:45:00|185276|185186|185216.7|185126.7|185295.1|185205.1|185198.2|185108.2|459
1681138200000|2023-04-10 14:50:00|185216.4|185126.4|185222|185132|185237.9|185147.9|185178.4|185088.4|444
1681138500000|2023-04-10 14:55:00|185224|185134|185251.6|185161.6|185303|185213|185207.2|185117.2|463
1681138800000|2023-04-10 15:00:00|185252.6|185162.6|185225.9|185135.9|185299.3|185209.3|185208.2|185118.2|389
1681139100000|2023-04-10 15:05:00|185226.7|185136.7|185236.7|185146.7|185237.7|185147.7|185208.7|185118.7|321
1681139400000|2023-04-10 15:10:00|185238.6|185148.6|185301.9|185211.9|185317.1|185227.1|185235.9|185145.9|310
1681139700000|2023-04-10 15:15:00|185302|185212|185210.6|185120.6|185307.9|185217.9|185200.4|185110.4|283
1681140000000|2023-04-10 15:20:00|185211.4|185121.4|185200.1|185110.1|185212.9|185122.9|185156|185066|339
1681140300000|2023-04-10 15:25:00|185200.5|185110.5|185147.3|185057.3|185202.9|185112.9|185145.3|185055.3|254
1681140600000|2023-04-10 15:30:00|185146.6|185056.6|185104.2|185014.2|185150.5|185060.5|185092.2|185002.2|503
1681140900000|2023-04-10 15:35:00|185105.6|185015.6|185297.3|185167.3|185297.3|185167.3|185105.6|185000.4|328
1681141200000|2023-04-10 15:40:00|185297.2|185167.2|185309.2|185219.2|185332.9|185230.4|185292.7|185162.7|227
1681141500000|2023-04-10 15:45:00|185309.4|185219.4|185282.5|185192.5|185313.9|185223.9|185279.1|185189.1|668
1681141800000|2023-04-10 15:50:00|185315.3|185225.3|185298.8|185208.8|185320.6|185230.6|185275.1|185185.1|493
1681142100000|2023-04-10 15:55:00|185298.6|185208.6|185366.2|185276.2|185418.6|185328.6|185280.6|185190.6|625
1681142400000|2023-04-10 16:00:00|185368.5|185278.5|185448.8|185318.8|185453|185323|185363.9|185263.6|450
1681142700000|2023-04-10 16:05:00|185448.9|185318.9|185334.1|185204.1|185454.9|185324.9|185331.9|185201.9|326
1681143000000|2023-04-10 16:10:00|185333.6|185203.6|185315.3|185225.3|185335|185230.1|185312.4|185200.6|192
1681143300000|2023-04-10 16:15:00|185315.1|185225.1|185272.7|185182.7|185317.7|185227.7|185255.3|185165.3|576
1681143600000|2023-04-10 16:20:00|185273|185183|185263.8|185173.8|185285.7|185195.7|185257.7|185167.7|417
1681143900000|2023-04-10 16:25:00|185264.4|185174.4|185250.8|185160.8|185274.6|185184.6|185232.7|185142.7|406
1681144200000|2023-04-10 16:30:00|185250.7|185160.7|185211.2|185121.2|185255.7|185165.7|185190.2|185100.2|428
1681144500000|2023-04-10 16:35:00|185211.3|185121.3|185136.6|185046.6|185211.6|185121.6|185117.2|185027.2|465
1681144800000|2023-04-10 16:40:00|185136.8|185046.8|185111.9|185021.9|185137.3|185047.3|185095.7|185005.7|423
1681145100000|2023-04-10 16:45:00|185112.1|185022.1|185109.1|185019.1|185116.4|185026.4|185098.3|185008.3|484
1681145400000|2023-04-10 16:50:00|185108.2|185018.2|185130.1|185040.1|185147.1|185057.1|185107.7|185017.7|485
1681145700000|2023-04-10 16:55:00|185129.2|185039.2|185112|185022|185136.8|185046.8|185100.7|185010.7|537
1681146000000|2023-04-10 17:00:00|185111.4|185021.4|185089.1|184999.1|185122.6|185026.3|185088.7|184990.4|225
1681146300000|2023-04-10 17:05:00|185089.3|184999.3|185098.1|185008.1|185105.8|185015.8|185088|184998|286
1681146600000|2023-04-10 17:10:00|185097.9|185007.9|185005.3|184915.3|185098.6|185008.6|185005|184915|274
1681146900000|2023-04-10 17:15:00|185005.5|184915.5|185013.4|184923.4|185013.9|184923.9|184994.9|184904.9|228
1681147200000|2023-04-10 17:20:00|185013.8|184923.8|185008.1|184918.1|185015.5|184925.5|185002.2|184912.2|235
1681147500000|2023-04-10 17:25:00|185008.7|184918.7|184915.1|184825.1|185013.8|184923.8|184905.7|184815.7|316
1681147800000|2023-04-10 17:30:00|184914.8|184824.8|184969.7|184879.7|184984.5|184894.5|184914.8|184824.8|657
1681148100000|2023-04-10 17:35:00|184969.9|184879.9|184973.8|184883.8|184982.2|184892.2|184969.5|184879.5|231
1681148400000|2023-04-10 17:40:00|184977.5|184887.5|185018.5|184928.5|185029.3|184939.3|184971.1|184881.1|204
1681148700000|2023-04-10 17:45:00|185018.8|184928.8|185017.9|184927.9|185038.6|184948.6|185011.7|184921.7|460
1681149000000|2023-04-10 17:50:00|185018.3|184928.3|185017.2|184927.2|185028.1|184938.1|185004.4|184914.4|321
1681149300000|2023-04-10 17:55:00|185019.9|184929.9|185013|184923|185025.8|184935.8|185004.6|184914.6|399
1681149600000|2023-04-10 18:00:00|185013.2|184923.2|185006.4|184916.4|185018.5|184928.5|184998.8|184908.8|312
1681149900000|2023-04-10 18:05:00|185006.5|184916.5|185144.8|185054.8|185174.9|185084.9|184999.5|184909.5|317
1681150200000|2023-04-10 18:10:00|185144|185054|185149.1|185059.1|185179.1|185089.1|185136.5|185046.5|368
1681150500000|2023-04-10 18:15:00|185153.3|185063.3|185183.1|185093.1|185230.9|185100.9|185128.1|185013.3|541
1681150800000|2023-04-10 18:20:00|185183|185093|185335.6|185245.6|185358.1|185268.1|185176.5|185086.5|570
1681151100000|2023-04-10 18:25:00|185336.5|185246.5|185284.6|185154.6|185338.9|185248.9|185261.6|185142.2|505
1681151400000|2023-04-10 18:30:00|185284.7|185154.7|185244.8|185154.8|185284.7|185169.3|185224.2|185134.2|204
1681151700000|2023-04-10 18:35:00|185244.9|185154.9|185216.4|185126.4|185272.5|185182.5|185215.2|185125.2|145
1681152000000|2023-04-10 18:40:00|185216.5|185126.5|185169.2|185079.2|185216.7|185126.7|185168.3|185078.3|388
1681152300000|2023-04-10 18:45:00|185168.2|185078.2|185151|185061|185175.4|185085.4|185148.5|185058.5|371
1681152600000|2023-04-10 18:50:00|185151.5|185061.5|185187|185097|185197.3|185107.3|185150.3|185060.3|275
1681152900000|2023-04-10 18:55:00|185187.1|185097.1|185066.7|184936.7|185195.4|185105.4|185046.5|184920.2|482
1681153200000|2023-04-10 19:00:00|185069|184939|185031.5|184901.5|185077.9|184961.6|185023.6|184901.5|286
1681153500000|2023-04-10 19:05:00|185029.8|184899.8|185048.1|184918.1|185076.6|184956.7|185012.3|184899.8|188
1681153800000|2023-04-10 19:10:00|185047.9|184917.9|185004.7|184914.7|185069.2|184965.9|185000.6|184910.6|202
1681154100000|2023-04-10 19:15:00|185004|184914|184942.9|184852.9|185008.2|184918.2|184918.1|184828.1|281
1681154400000|2023-04-10 19:20:00|184940.4|184850.4|184955.8|184865.8|184955.9|184865.9|184919.4|184829.4|223
1681154700000|2023-04-10 19:25:00|184955.6|184865.6|184985.9|184895.9|185006.1|184916.1|184943|184837.4|427
1681155000000|2023-04-10 19:30:00|184985.3|184895.3|184983.9|184893.9|185000.3|184904.3|184973|184865.2|250
1681155300000|2023-04-10 19:35:00|184984.8|184894.8|184955.4|184865.4|184989.9|184899.9|184945.3|184855.3|438
1681155600000|2023-04-10 19:40:00|184955.2|184865.2|184994.5|184904.5|185002|184912|184923.9|184833.9|378
1681155900000|2023-04-10 19:45:00|184994|184904|184999.4|184909.4|185003.1|184913.1|184987.8|184897.8|118
1681156200000|2023-04-10 19:50:00|184999.3|184909.3|184984|184894|185025.6|184935.6|184976.9|184886.9|129
1681156500000|2023-04-10 19:55:00|184985.7|184895.7|184999.3|184869.3|185055.5|184925.6|184974.8|184868.6|565
1681156800000|2023-04-10 20:00:00|184999|184869|184973.1|184883.1|185022|184892|184970.8|184857.4|631
1681157100000|2023-04-10 20:05:00|184972.5|184882.5|184972.2|184882.2|184990.5|184892.6|184965.5|184860.5|80
1681157400000|2023-04-10 20:10:00|184970.8|184880.8|184994.7|184864.7|185006.3|184891.7|184964.1|184862.7|65
1681157700000|2023-04-10 20:15:00|184993.4|184863.4|184974.1|184884.1|185009.1|184895|184973.3|184859.9|123
1681158000000|2023-04-10 20:20:00|184975.1|184885.1|184922.4|184832.4|185001.3|184891.2|184922.4|184811.3|105
1681158300000|2023-04-10 20:25:00|184922.7|184832.7|184916.4|184786.4|184929.4|184836.4|184904.8|184774.8|217
1681158600000|2023-04-10 20:30:00|184915.9|184785.9|184905.8|184815.8|184931.7|184817.5|184901.8|184785.6|146
1681158900000|2023-04-10 20:35:00|184905.9|184815.9|184907.1|184817.1|184909.4|184819.4|184897.6|184807.6|124
1681159200000|2023-04-10 20:40:00|184907.2|184817.2|184933.9|184803.9|184935|184820.8|184905.7|184781.5|97
1681159500000|2023-04-10 20:45:00|184934.4|184804.4|184937.9|184807.9|184941|184828|184913.6|184800|84
1681159800000|2023-04-10 20:50:00|184941.3|184811.3|184937.8|184807.8|184941.3|184833.2|184916.5|184806.1|50
1681160100000|2023-04-10 20:55:00|184936.4|184806.4|185176.5|184834.5|185177.4|184835.4|184936.4|184733.7|348
1681160400000|2023-04-10 21:00:00|185168.2|184826.2|185245.7|184903.7|185268.3|184926.3|185166.7|184824.7|24
1681160700000|2023-04-10 21:05:00|185315|184973|185258|184916|185315.4|184973.4|185124.2|184782.2|23
1681161300000|2023-04-10 21:15:00|185330.4|184988.4|185330.4|184988.4|185330.4|184988.4|185330.4|184988.4|1
1681163700000|2023-04-10 21:55:00|185286.5|184944.5|185353.5|185011.5|185382.1|185040.1|185286.4|184944.4|7
1681164000000|2023-04-10 22:00:00|185265.8|184923.8|185310.7|184968.7|185330.8|184988.8|185219.9|184877.9|109
1681164300000|2023-04-10 22:05:00|185300.3|184958.3|185314.7|184972.7|185317|184975|185299.9|184957.9|60
1681164600000|2023-04-10 22:10:00|185315.1|184973.1|185298.6|184956.6|185316.8|184974.8|185298|184956|49
1681164900000|2023-04-10 22:15:00|185301.7|184959.7|185309.5|184967.5|185312.4|184970.4|185270.1|184928.1|97
1681165200000|2023-04-10 22:20:00|185313.1|184971.1|185313.2|184971.2|185318.3|184976.3|185263.5|184921.5|43
1681165500000|2023-04-10 22:25:00|185312.6|184970.6|185312.6|184970.6|185319.4|184977.4|185312.3|184970.3|39
1681165800000|2023-04-10 22:30:00|185312.3|184970.3|185316.3|184974.3|185317.8|184975.8|185277.8|184935.8|72
1681166100000|2023-04-10 22:35:00|185312.5|184970.5|185307.8|184965.8|185316.1|184974.1|185268.1|184926.1|65
1681166400000|2023-04-10 22:40:00|185307.5|184965.5|185252.5|184910.5|185308.1|184966.1|185236.6|184894.6|69
1681166700000|2023-04-10 22:45:00|185290.6|184948.6|185286.4|184944.4|185317.9|184975.9|185229.9|184887.9|83
1681167000000|2023-04-10 22:50:00|185288.9|184946.9|185288.8|184946.8|185321|184979|185279.6|184937.6|45
1681167300000|2023-04-10 22:55:00|185288.5|184946.5|185310.3|184968.3|185322.6|184980.6|185281.5|184939.5|54
1681167600000|2023-04-10 23:00:00|185310.1|184968.1|185140.2|184798.2|185310.1|184968.1|185140.2|184798.2|3
1681168500000|2023-04-10 23:15:00|185088.8|184746.8|185055.7|184713.7|185103.3|184761.3|185055.2|184713.2|52
1681168800000|2023-04-10 23:20:00|185055.8|184713.8|185029.5|184687.5|185062.5|184720.5|185023.3|184681.3|261
1681169100000|2023-04-10 23:25:00|185029.4|184687.4|185028.5|184686.5|185040|184698|185022.5|184680.5|179
1681169400000|2023-04-10 23:30:00|185028.7|184686.7|185035.9|184693.9|185040.4|184698.4|185025.7|184683.7|59
1681169700000|2023-04-10 23:35:00|185035.5|184693.5|185034.2|184692.2|185039|184697|185017.8|184675.8|98
1681170000000|2023-04-10 23:40:00|185034.3|184692.3|185030.6|184688.6|185039.8|184697.8|185018.9|184676.9|90
1681170300000|2023-04-10 23:45:00|185038|184696|185024.3|184682.3|185044.9|184702.9|185021.7|184679.7|142
1681170600000|2023-04-10 23:50:00|185024.1|184682.1|185023.2|184681.2|185073|184731|185022.4|184680.4|79
1681170900000|2023-04-10 23:55:00|185035.8|184693.8|185037.5|184695.5|185040.5|184698.5|185019.5|184677.5|156
1681171200000|2023-04-11 00:00:00|185032|184690|185033.8|184820.6|185111.9|184877.6|184996.5|184665.3|440
1681171500000|2023-04-11 00:05:00|185033|184820.9|185031.7|184816.4|185041.2|184880.1|184997.8|184809.5|385
1681171800000|2023-04-11 00:10:00|185031.8|184816.3|184933.7|184698.6|185033.5|184861.5|184882.2|184698.5|448
1681172100000|2023-04-11 00:15:00|184928.2|184698.8|184702.5|184572.5|184938.8|184740.9|184702.5|184516.2|528
1681172400000|2023-04-11 00:20:00|184702.4|184572.4|184711|184581|184713.3|184583.3|184696.3|184566.3|482
1681172700000|2023-04-11 00:25:00|184710.9|184580.9|184707.8|184577.8|184712.3|184582.3|184703.2|184573.2|223
1681173000000|2023-04-11 00:30:00|184708.3|184578.3|184740.7|184610.7|184742.4|184612.4|184626|184496|261
1681173300000|2023-04-11 00:35:00|184740.8|184610.8|184912.9|184782.9|184977.4|184783|184735.9|184605.9|325
1681173600000|2023-04-11 00:40:00|184913|184783|184867.4|184737.4|184938.4|184786.8|184864|184724.6|271
1681173900000|2023-04-11 00:45:00|184867.3|184737.3|184783.1|184653.1|184867.4|184737.4|184765|184635|276
1681174200000|2023-04-11 00:50:00|184783.3|184653.3|184805.1|184675.1|184805.4|184675.4|184781.1|184651.1|304
1681174500000|2023-04-11 00:55:00|184804.7|184674.7|184799.4|184669.4|184812.4|184682.4|184794.8|184664.8|374
1681174800000|2023-04-11 01:00:00|184796.3|184666.3|184811.6|184681.6|184820.2|184690.2|184793.5|184663.5|421
1681175100000|2023-04-11 01:05:00|184811.8|184681.8|184814.1|184684.1|184827.7|184697.7|184809.4|184679.4|235
1681175400000|2023-04-11 01:10:00|184813.9|184683.9|185117.3|184987.3|185117.3|184987.3|184810.9|184680.9|556
1681175700000|2023-04-11 01:15:00|185117.2|184987.2|184898.4|184768.4|185117.2|184987.2|184892.5|184729.8|587
1681176000000|2023-04-11 01:20:00|184897.6|184767.6|184939.9|184809.9|184941.7|184811.7|184897.6|184767.6|615
1681176300000|2023-04-11 01:25:00|184940|184810|185069.3|184939.3|185076|184946|184925.9|184795.9|609
1681176600000|2023-04-11 01:30:00|185069.7|184939.7|185133.3|185003.3|185164.2|185034.2|185068|184938|755
1681176900000|2023-04-11 01:35:00|185133.4|185003.4|184978.8|184848.8|185145.8|185015.8|184973.1|184843.1|662
1681177200000|2023-04-11 01:40:00|184978.9|184848.9|185054.9|184924.9|185076.2|184946.2|184969.8|184839.8|380
1681177500000|2023-04-11 01:45:00|185052.7|184922.7|185036.5|184906.5|185066.8|184936.8|185017.7|184887.7|416
1681177800000|2023-04-11 01:50:00|185036.1|184906.1|184931.4|184801.4|185049.9|184919.9|184930.8|184800.8|392
1681178100000|2023-04-11 01:55:00|184931.5|184801.5|184863.6|184733.6|184935.8|184805.8|184856.5|184726.5|366
1681178400000|2023-04-11 02:00:00|184863.7|184733.7|184791|184661|184881.3|184751.3|184788.2|184658.2|440
1681178700000|2023-04-11 02:05:00|184791.2|184661.2|184748.5|184618.5|184791.9|184661.9|184739.1|184609.1|445
1681179000000|2023-04-11 02:10:00|184748.3|184618.3|184693.3|184563.3|184749.9|184619.9|184634.7|184504.7|466
1681179300000|2023-04-11 02:15:00|184693.2|184563.2|184734.2|184604.2|184734.6|184604.6|184689.6|184559.6|268
1681179600000|2023-04-11 02:20:00|184734.3|184604.3|184710.8|184580.8|184739.3|184609.3|184706.3|184576.3|432
1681179900000|2023-04-11 02:25:00|184711|184581|184718|184588|184731.3|184601.3|184698|184568|391
1681180200000|2023-04-11 02:30:00|184717.8|184587.8|184577.5|184447.5|184717.9|184587.9|184539.1|184409.1|474
1681180500000|2023-04-11 02:35:00|184577.2|184447.2|184647.6|184517.6|184687.4|184530|184501.9|184357.6|555
1681180800000|2023-04-11 02:40:00|184647.4|184517.4|184583.2|184453.2|184652.8|184522.8|184579.4|184449.4|570
1681181100000|2023-04-11 02:45:00|184583|184453|184584.6|184454.6|184619.7|184489.7|184582.4|184452.4|408
1681181400000|2023-04-11 02:50:00|184584.7|184454.7|184635.5|184435.1|184635.9|184464.7|184564.9|184397.5|410
1681181700000|2023-04-11 02:55:00|184630.7|184434.9|184590.6|184460.6|184634.7|184481.6|184584.8|184423.8|287
1681182000000|2023-04-11 03:00:00|184590.7|184460.7|184595.5|184465.5|184603.7|184473.7|184583.6|184453.6|287
1681182300000|2023-04-11 03:05:00|184595.6|184465.6|184611.4|184400.3|184641.7|184469.4|184594.1|184389.5|429
1681182600000|2023-04-11 03:10:00|184611.5|184400.8|184573.5|184443.5|184631.6|184447.3|184567.6|184391.4|396
1681182900000|2023-04-11 03:15:00|184573.7|184443.7|184567.1|184437.1|184622.5|184444.7|184566.1|184392|258
1681183200000|2023-04-11 03:20:00|184565.5|184435.5|184606.4|184405.8|184611.5|184441.7|184558.7|184388.9|245
1681183500000|2023-04-11 03:25:00|184606.3|184406.1|184638.1|184424.9|184646.7|184483|184574.3|184396.6|324
1681183800000|2023-04-11 03:30:00|184631.9|184426.9|184737.4|184515.3|184737.4|184564.4|184595.4|184421.9|335
1681184100000|2023-04-11 03:35:00|184737.3|184515.5|184817.6|184687.6|184817.6|184687.6|184695.7|184515.5|297
1681184400000|2023-04-11 03:40:00|184817.5|184687.5|184804.3|184674.3|184824.3|184694.3|184802.6|184672.6|185
1681184700000|2023-04-11 03:45:00|184804.4|184674.4|184798.1|184668.1|184806.4|184676.4|184773.6|184643.6|261
1681185000000|2023-04-11 03:50:00|184799.2|184669.2|184716.4|184586.4|184802.6|184672.6|184714.9|184547.2|333
1681185300000|2023-04-11 03:55:00|184716.3|184586.3|184739.4|184609.4|184785.6|184616.5|184716.2|184550.4|263
1681185600000|2023-04-11 04:00:00|184746|184616|184708|184578|184786.1|184616|184707.8|184571.6|200
1681185900000|2023-04-11 04:05:00|184708.1|184578.1|184695.3|184565.3|184736.8|184593.4|184695.3|184534.2|168
1681186200000|2023-04-11 04:10:00|184695.2|184565.2|184698.7|184568.7|184702.6|184572.6|184684.6|184554.6|137
1681186500000|2023-04-11 04:15:00|184698.6|184568.6|184733.2|184603.2|184733.4|184603.4|184698.6|184568.6|179
1681186800000|2023-04-11 04:20:00|184733.3|184603.3|184790.1|184660.1|184793.6|184663.6|184733.3|184603.3|123
1681187100000|2023-04-11 04:25:00|184790.4|184660.4|184783.2|184653.2|184791.4|184661.4|184781.8|184651.8|265
1681187400000|2023-04-11 04:30:00|184783.4|184653.4|184785.4|184655.4|184790.9|184660.9|184777|184647|198
1681187700000|2023-04-11 04:35:00|184786.3|184656.3|184788.7|184658.7|184795.5|184665.5|184777|184647|237
1681188000000|2023-04-11 04:40:00|184788.9|184658.9|184796.6|184666.6|184796.8|184666.8|184780.6|184650.6|196
1681188300000|2023-04-11 04:45:00|184796.3|184666.3|184807.7|184677.7|184808.5|184678.5|184787.5|184657.5|291
1681188600000|2023-04-11 04:50:00|184807.6|184677.6|184806.6|184676.6|184821.9|184691.9|184799.2|184669.2|153
1681188900000|2023-04-11 04:55:00|184806|184676|184799|184669|184808.7|184678.7|184794.4|184664.4|167
1681189200000|2023-04-11 05:00:00|184799.2|184669.2|184769.1|184639.1|184802.6|184672.6|184769.1|184639.1|199
1681189500000|2023-04-11 05:05:00|184772.3|184642.3|184737.7|184607.7|184773.7|184643.7|184721.7|184591.7|165
1681189800000|2023-04-11 05:10:00|184737.4|184607.4|184717.6|184587.6|184737.7|184607.7|184688.2|184558.2|192
1681190100000|2023-04-11 05:15:00|184717.3|184587.3|184668.2|184538.2|184729.3|184599.3|184665.5|184535.5|168
1681190400000|2023-04-11 05:20:00|184668.6|184538.6|184713.6|184583.6|184714.3|184603.2|184645.5|184537.1|239
1681190700000|2023-04-11 05:25:00|184715.3|184585.3|184709.2|184579.2|184717|184587|184705.2|184575.2|123
1681191000000|2023-04-11 05:30:00|184706.5|184576.5|184690|184560|184710.5|184580.5|184677.2|184547.2|386
1681191300000|2023-04-11 05:35:00|184690.3|184560.3|184698.1|184568.1|184714.6|184584.6|184690.3|184560.3|361
1681191600000|2023-04-11 05:40:00|184700|184570|184698.5|184568.5|184705.9|184575.9|184674.6|184544.6|319
1681191900000|2023-04-11 05:45:00|184698.7|184568.7|184550|184420|184699.8|184569.8|184542.8|184412.8|261
1681192200000|2023-04-11 05:50:00|184549.9|184419.9|184487.7|184357.7|184559.8|184429.8|184410.3|184280.3|542
1681192500000|2023-04-11 05:55:00|184488|184358|184445.2|184315.2|184488.6|184358.6|184402.6|184272.6|515
1681192800000|2023-04-11 06:00:00|184443.5|184313.5|184398.5|184308.5|184459.8|184369.8|184357.4|184267.4|373
1681193100000|2023-04-11 06:05:00|184398.6|184308.6|184248.4|184158.4|184400|184310|184232.6|184142.6|360
1681193400000|2023-04-11 06:10:00|184248.3|184158.3|184231.9|184141.9|184268.9|184178.9|184221.3|184131.3|373
1681193700000|2023-04-11 06:15:00|184232|184142|184356.9|184266.9|184390.2|184300.2|184224.8|184134.8|333
1681194000000|2023-04-11 06:20:00|184356.8|184266.8|184359.5|184269.5|184374.4|184284.4|184288.2|184198.2|429
1681194300000|2023-04-11 06:25:00|184359.6|184269.6|184424.4|184334.4|184454.2|184364.2|184359.6|184269.6|499
1681194600000|2023-04-11 06:30:00|184424.5|184334.5|184481.6|184391.6|184529.6|184439.6|184420.8|184330.8|507
1681194900000|2023-04-11 06:35:00|184481.7|184391.7|184514.4|184424.4|184574.1|184484.1|184477.4|184387.4|511
1681195200000|2023-04-11 06:40:00|184515.1|184425.1|184422.5|184332.5|184515.2|184425.2|184374.7|184284.7|367
1681195500000|2023-04-11 06:45:00|184422.6|184332.6|184435.9|184345.9|184510.6|184420.6|184397.5|184307.5|352
1681195800000|2023-04-11 06:50:00|184436|184346|184227.6|184137.6|184439|184349|184206.9|184116.9|478
1681196100000|2023-04-11 06:55:00|184227.5|184137.5|184231.8|184141.8|184237.2|184147.2|184201.3|184111.3|273
1681196400000|2023-04-11 07:00:00|184232.4|184142.4|184059.2|183969.2|184236.9|184146.9|184050.1|183960.1|749
1681196700000|2023-04-11 07:05:00|184059|183969|183959.4|183869.4|184135.8|184045.8|183916.5|183826.5|617
1681197000000|2023-04-11 07:10:00|183959.3|183869.3|184042.3|183952.3|184043.1|183953.1|183942.1|183852.1|615
1681197300000|2023-04-11 07:15:00|184043|183953|183949|183859|184072|183982|183941.2|183851.2|568
1681197600000|2023-04-11 07:20:00|183949.6|183859.6|183765.1|183675.1|183959.8|183869.8|183707.2|183617.2|699
1681197900000|2023-04-11 07:25:00|183765|183675|183936.7|183846.7|183941.1|183851.1|183684.6|183594.6|673
1681198200000|2023-04-11 07:30:00|183936.4|183846.4|183933.7|183843.7|183959.6|183869.6|183850.1|183760.1|585
1681198500000|2023-04-11 07:35:00|183932.4|183842.4|184110.9|184020.9|184111|184021|183880.7|183790.7|644
1681198800000|2023-04-11 07:40:00|184111|184021|184018|183928|184121.6|184031.6|184009.6|183919.6|518
1681199100000|2023-04-11 07:45:00|184017.7|183927.7|183965.6|183875.6|184028.2|183938.2|183965.6|183875.6|347
1681199400000|2023-04-11 07:50:00|183965|183875|183934.2|183844.2|183966.2|183876.2|183913|183823|402
1681199700000|2023-04-11 07:55:00|183935.1|183845.1|183932.8|183842.8|183960.2|183870.2|183848.3|183758.3|535
1681200000000|2023-04-11 08:00:00|183928.6|183838.6|183848.7|183758.7|183930.5|183840.5|183801|183711|596
1681200300000|2023-04-11 08:05:00|183849.8|183759.8|183617.6|183527.6|183870.1|183780.1|183596.6|183506.6|535
1681200600000|2023-04-11 08:10:00|183617.7|183527.7|183467.2|183377.2|183621.6|183531.6|183443.2|183353.2|522
1681200900000|2023-04-11 08:15:00|183467.3|183377.3|183452.2|183362.2|183468.3|183378.3|183390.1|183300.1|396
1681201200000|2023-04-11 08:20:00|183452.3|183362.3|183547.4|183457.4|183570.4|183480.4|183370.3|183280.3|498
1681201500000|2023-04-11 08:25:00|183547.6|183457.6|183651.4|183561.4|183738.9|183648.9|183511|183421|493
1681201800000|2023-04-11 08:30:00|183651.8|183561.8|183503.8|183413.8|183677.1|183587.1|183483.8|183393.8|697
1681202100000|2023-04-11 08:35:00|183504.4|183414.4|183553.6|183463.6|183565.3|183475.3|183503.6|183413.6|257
1681202400000|2023-04-11 08:40:00|183554.2|183464.2|183553.7|183463.7|183558|183468|183527.5|183437.5|485
1681202700000|2023-04-11 08:45:00|183553.8|183463.8|183556|183466|183668|183578|183505.5|183415.5|489
1681203000000|2023-04-11 08:50:00|183556.1|183466.1|183553.6|183463.6|183619.8|183529.8|183486.3|183396.3|507
1681203300000|2023-04-11 08:55:00|183533.3|183443.3|183529.4|183439.4|183535.7|183445.7|183451.8|183361.8|335
1681203600000|2023-04-11 09:00:00|183528.6|183438.6|183538.9|183448.9|183543.1|183453.1|183425|183335|562
1681203900000|2023-04-11 09:05:00|183539.2|183449.2|183526.2|183436.2|183634.3|183544.3|183488.8|183398.8|530
1681204200000|2023-04-11 09:10:00|183526.1|183436.1|183675.2|183585.2|183684.3|183594.3|183506.2|183416.2|349
1681204500000|2023-04-11 09:15:00|183675|183585|183650.2|183560.2|183705.8|183615.8|183592.3|183502.3|516
1681204800000|2023-04-11 09:20:00|183650.1|183560.1|183688.2|183598.2|183715.8|183625.8|183614.3|183524.3|445
1681205100000|2023-04-11 09:25:00|183688.1|183598.1|183677.4|183587.4|183694.4|183604.4|183668.3|183578.3|349
1681205400000|2023-04-11 09:30:00|183678.1|183588.1|183610.8|183520.8|183718.7|183628.7|183596.6|183506.6|413
1681205700000|2023-04-11 09:35:00|183611.4|183521.4|183666.7|183576.7|183675.2|183585.2|183543.4|183453.4|426
1681206000000|2023-04-11 09:40:00|183665.6|183575.6|183699|183609|183700.8|183610.8|183665.3|183575.3|292
1681206300000|2023-04-11 09:45:00|183700|183610|183457.6|183367.6|183700.6|183610.6|183439.3|183349.3|523
1681206600000|2023-04-11 09:50:00|183457.5|183367.5|183368.1|183278.1|183460.8|183370.8|183320|183230|481
1681206900000|2023-04-11 09:55:00|183363.8|183273.8|183335|183245|183379.1|183289.1|183335|183245|364
1681207200000|2023-04-11 10:00:00|183333.9|183243.9|183151.2|183061.2|183344.3|183254.3|183133.3|183043.3|578
1681207500000|2023-04-11 10:05:00|183151.1|183061.1|183214|183124|183214.6|183124.6|183139.6|183049.6|394
1681207800000|2023-04-11 10:10:00|183213.7|183123.7|183142.1|183052.1|183290.3|183200.3|183127.7|183037.7|563
1681208100000|2023-04-11 10:15:00|183141.3|183051.3|183119.9|183029.9|183176.5|183086.5|183072|182982|484
1681208400000|2023-04-11 10:20:00|183121.3|183031.3|183167.9|183077.9|183230.9|183140.9|183117.5|183027.5|512
1681208700000|2023-04-11 10:25:00|183167.7|183077.7|183147.9|183057.9|183208.9|183118.9|183146.4|183056.4|351
1681209000000|2023-04-11 10:30:00|183150.9|183060.9|183202.7|183112.7|183202.7|183112.7|183076|182986|432
1681209300000|2023-04-11 10:35:00|183199.2|183109.2|183134.6|183044.6|183199.2|183109.2|182991.5|182901.5|602
1681209600000|2023-04-11 10:40:00|183133.4|183043.4|182961.2|182871.2|183134|183044|182961.2|182871.2|415
1681209900000|2023-04-11 10:45:00|182961.5|182871.5|182890.5|182800.5|182965.8|182875.8|182865.3|182775.3|483
1681210200000|2023-04-11 10:50:00|182890.4|182800.4|182925.8|182835.8|182973.2|182883.2|182870.5|182780.5|387
1681210500000|2023-04-11 10:55:00|182924.7|182834.7|182935.1|182845.1|182935.1|182845.1|182817|182727|561
1681210800000|2023-04-11 11:00:00|182928.7|182838.7|182965.9|182875.9|182965.9|182875.9|182879.3|182789.3|439
1681211100000|2023-04-11 11:05:00|182965.8|182875.8|182964.5|182874.5|183056.2|182966.2|182930.4|182840.4|469
1681211400000|2023-04-11 11:10:00|182964.8|182874.8|182971.7|182881.7|182971.7|182881.7|182931.9|182841.9|341
1681211700000|2023-04-11 11:15:00|182971.8|182881.8|182958.2|182868.2|182975.1|182885.1|182931.1|182841.1|365
1681212000000|2023-04-11 11:20:00|182958.1|182868.1|183023.9|182933.9|183033.5|182943.5|182934.7|182844.7|479
1681212300000|2023-04-11 11:25:00|183023.7|182933.7|183134.1|183044.1|183134.1|183044.1|183023.7|182933.7|420
1681212600000|2023-04-11 11:30:00|183132.7|183042.7|183354.5|183264.5|183354.9|183264.9|183127.9|183037.9|410
1681212900000|2023-04-11 11:35:00|183354.7|183264.7|183514.1|183424.1|183544.6|183454.6|183311.5|183221.5|627
1681213200000|2023-04-11 11:40:00|183514|183424|183510.6|183420.6|183522.1|183432.1|183442|183352|425
1681213500000|2023-04-11 11:45:00|183510.4|183420.4|183464.4|183374.4|183624.4|183534.4|183463|183373|421
1681213800000|2023-04-11 11:50:00|183464.1|183374.1|183111.1|183021.1|183466.2|183376.2|183106.5|183016.5|504
1681214100000|2023-04-11 11:55:00|183111.3|183021.3|183145.2|183055.2|183146.1|183056.1|183083|182993|452
1681214400000|2023-04-11 12:00:00|183145|183055|183025.9|182935.9|183165.6|183075.6|182990.8|182900.8|660
1681214700000|2023-04-11 12:05:00|183025.1|182935.1|182546|182456|183045.6|182955.6|182535.9|182445.9|555
1681215000000|2023-04-11 12:10:00|182546.1|182456.1|182692.6|182602.6|182851.2|182761.2|182536.7|182446.7|760
1681215300000|2023-04-11 12:15:00|182693.2|182603.2|182880.1|182790.1|182895.5|182805.5|182677.7|182587.7|818
1681215600000|2023-04-11 12:20:00|182879.9|182789.9|182939.4|182849.4|182950.2|182860.2|182860.4|182770.4|691
1681215900000|2023-04-11 12:25:00|182939.7|182849.7|182941.6|182851.6|183004|182914|182931.9|182841.9|570
1681216200000|2023-04-11 12:30:00|182941.5|182851.5|182912.4|182822.4|182956.1|182866.1|182794.5|182704.5|664
1681216500000|2023-04-11 12:35:00|182912|182822|182923.6|182833.6|182927.2|182837.2|182885|182795|597
1681216800000|2023-04-11 12:40:00|182925.5|182835.5|183004.3|182914.3|183009.2|182919.2|182912.9|182822.9|601
1681217100000|2023-04-11 12:45:00|183001.8|182911.8|183029.5|182939.5|183070.6|182980.6|182988.4|182898.4|810
1681217400000|2023-04-11 12:50:00|183028.7|182938.7|183090.8|183000.8|183115.5|183025.5|183023.5|182933.5|615
1681217700000|2023-04-11 12:55:00|183091.1|183001.1|183021.1|182931.1|183110|183020|182982.3|182892.3|757
1681218000000|2023-04-11 13:00:00|183014.1|182924.1|183140.3|183050.3|183149.3|183059.3|182985|182895|792
1681218300000|2023-04-11 13:05:00|183140.4|183050.4|183126.2|183036.2|183241.3|183151.3|183103.6|183013.6|750
1681218600000|2023-04-11 13:10:00|183126.1|183036.1|183276.3|183186.3|183291.6|183201.6|183125.7|183035.7|583
1681218900000|2023-04-11 13:15:00|183276.1|183186.1|183144.8|183054.8|183278|183188|183125.9|183035.9|522
1681219200000|2023-04-11 13:20:00|183144.4|183054.4|183277.6|183187.6|183279.1|183189.1|183128.7|183038.7|706
1681219500000|2023-04-11 13:25:00|183276.9|183186.9|183326.1|183236.1|183382|183292|183259.5|183169.5|726
1681219800000|2023-04-11 13:30:00|183330.4|183240.4|183364.6|183274.6|183455|183365|183296.9|183206.9|877
1681220100000|2023-04-11 13:35:00|183364.3|183274.3|183502.6|183412.6|183502.9|183412.9|183336.4|183246.4|654
1681220400000|2023-04-11 13:40:00|183501.8|183411.8|183552.8|183462.8|183664.3|183574.3|183501.2|183411.2|663
1681220700000|2023-04-11 13:45:00|183552.9|183462.9|183483.9|183393.9|183552.9|183462.9|183466.6|183376.6|588
1681221000000|2023-04-11 13:50:00|183486|183396|183431.7|183341.7|183505.6|183415.6|183428.7|183338.7|628
1681221300000|2023-04-11 13:55:00|183434.7|183344.7|183489.5|183399.5|183494.7|183404.7|183382.9|183292.9|733
1681221600000|2023-04-11 14:00:00|183484.5|183394.5|183319|183229|183484.5|183394.5|183312.6|183222.6|737
1681221900000|2023-04-11 14:05:00|183319.2|183229.2|183379.1|183289.1|183381.8|183291.8|183263.4|183173.4|928
1681222200000|2023-04-11 14:10:00|183380.9|183290.9|183367|183277|183468.4|183378.4|183341.9|183251.9|824
1681222500000|2023-04-11 14:15:00|183368.2|183278.2|183256.4|183166.4|183369.9|183279.9|183229.5|183139.5|764
1681222800000|2023-04-11 14:20:00|183256.5|183166.5|183332.2|183242.2|183374.6|183284.6|183234.5|183144.5|662
1681223100000|2023-04-11 14:25:00|183332|183242|183410.4|183320.4|183418.7|183328.7|183318.4|183228.4|728
1681223400000|2023-04-11 14:30:00|183412.3|183322.3|183411.9|183321.9|183428.5|183338.5|183390|183300|587
1681223700000|2023-04-11 14:35:00|183412.1|183322.1|183601.9|183511.9|183602.5|183512.5|183391.5|183301.5|779
1681224000000|2023-04-11 14:40:00|183611.8|183521.8|183714.9|183624.9|183719.2|183629.2|183581.5|183491.5|617
1681224300000|2023-04-11 14:45:00|183714.4|183624.4|183648.4|183558.4|183794.1|183704.1|183637.3|183547.3|780
1681224600000|2023-04-11 14:50:00|183648.8|183558.8|183742.7|183652.7|183743|183653|183648.2|183558.2|686
1681224900000|2023-04-11 14:55:00|183742.2|183652.2|183800|183710|183827.2|183737.2|183737.6|183647.6|490
1681225200000|2023-04-11 15:00:00|183800.2|183710.2|183735.4|183645.4|183802.4|183712.4|183710.4|183620.4|677
1681225500000|2023-04-11 15:05:00|183735|183645|183697|183607|183749.7|183659.7|183694.3|183604.3|458
1681225800000|2023-04-11 15:10:00|183698|183608|183484.5|183394.5|183724.7|183634.7|183473.7|183383.7|854
1681226100000|2023-04-11 15:15:00|183484.6|183394.6|183479.2|183389.2|183494.5|183404.5|183438.2|183348.2|752
1681226400000|2023-04-11 15:20:00|183479.7|183389.7|183457.2|183367.2|183490.2|183400.2|183438.8|183348.8|543
1681226700000|2023-04-11 15:25:00|183457|183367|183487.1|183397.1|183519.5|183429.5|183444.1|183354.1|637
1681227000000|2023-04-11 15:30:00|183487.3|183397.3|183625.4|183535.4|183630.7|183540.7|183487.2|183397.2|597
1681227300000|2023-04-11 15:35:00|183625.6|183535.6|183563.9|183473.9|183634.7|183544.7|183561.1|183471.1|394
1681227600000|2023-04-11 15:40:00|183563.8|183473.8|183672.1|183582.1|183678.2|183588.2|183563|183473|443
1681227900000|2023-04-11 15:45:00|183671.8|183581.8|183673.3|183583.3|183685.2|183595.2|183652.8|183562.8|609
1681228200000|2023-04-11 15:50:00|183673.2|183583.2|183787.5|183697.5|183791.7|183701.7|183664.9|183574.9|515
1681228500000|2023-04-11 15:55:00|183775.5|183685.5|183919.5|183829.5|183926.4|183836.4|183771.6|183681.6|592
1681228800000|2023-04-11 16:00:00|183918.2|183828.2|184011.6|183921.6|184019.8|183929.8|183901.2|183811.2|540
1681229100000|2023-04-11 16:05:00|184011.7|183921.7|183999|183909|184074.8|183984.8|183982.6|183892.6|592
1681229400000|2023-04-11 16:10:00|183995.4|183905.4|183998|183908|184004.3|183914.3|183968.3|183878.3|574
1681229700000|2023-04-11 16:15:00|183999.8|183909.8|184015.6|183925.6|184045.4|183955.4|183995.9|183905.9|513
1681230000000|2023-04-11 16:20:00|184015.4|183925.4|184065.3|183975.3|184086|183996|184007.7|183917.7|710
1681230300000|2023-04-11 16:25:00|184066.3|183976.3|183955.6|183865.6|184071.6|183981.6|183927.7|183837.7|672
1681230600000|2023-04-11 16:30:00|183957.7|183867.7|183951.7|183861.7|183957.8|183867.8|183911.8|183821.8|599
1681230900000|2023-04-11 16:35:00|183951.5|183861.5|183971.8|183881.8|183994|183904|183901|183811|583
1681231200000|2023-04-11 16:40:00|183970.9|183880.9|183913.7|183823.7|183971.8|183881.8|183907.9|183817.9|450
1681231500000|2023-04-11 16:45:00|183913.6|183823.6|183869.9|183779.9|183914.2|183824.2|183863|183773|377
1681231800000|2023-04-11 16:50:00|183869.8|183779.8|183872.6|183782.6|183898.9|183808.9|183857.6|183767.6|312
1681232100000|2023-04-11 16:55:00|183872.2|183782.2|183817.8|183727.8|183872.6|183782.6|183809.9|183719.9|382
1681232400000|2023-04-11 17:00:00|183817.9|183727.9|183774.4|183684.4|183821.7|183731.7|183757|183667|353
1681232700000|2023-04-11 17:05:00|183773.5|183683.5|183742.1|183652.1|183773.5|183683.5|183717.3|183627.3|518
1681233000000|2023-04-11 17:10:00|183741.5|183651.5|183748.7|183658.7|183790.2|183700.2|183739.6|183649.6|539
1681233300000|2023-04-11 17:15:00|183748.4|183658.4|183763.2|183673.2|183783.2|183693.2|183739.7|183649.7|314
1681233600000|2023-04-11 17:20:00|183762.9|183672.9|183621.3|183531.3|183763.1|183673.1|183594.1|183504.1|642
1681233900000|2023-04-11 17:25:00|183621.7|183531.7|183642|183552|183679.1|183589.1|183620|183530|557
1681234200000|2023-04-11 17:30:00|183642.4|183552.4|183639.3|183549.3|183649.2|183559.2|183620.4|183530.4|379
1681234500000|2023-04-11 17:35:00|183639.4|183549.4|183593.3|183503.3|183639.4|183549.4|183581.1|183491.1|442
1681234800000|2023-04-11 17:40:00|183593.2|183503.2|183593.3|183503.3|183603.6|183513.6|183587.7|183497.7|542
1681235100000|2023-04-11 17:45:00|183593.4|183503.4|183588.2|183498.2|183608|183518|183587.1|183497.1|453
1681235400000|2023-04-11 17:50:00|183588.4|183498.4|183617.3|183527.3|183624.2|183534.2|183587.3|183497.3|407
1681235700000|2023-04-11 17:55:00|183617.8|183527.8|183623.9|183533.9|183644.9|183554.9|183614.9|183524.9|586
1681236000000|2023-04-11 18:00:00|183624.3|183534.3|183620.4|183530.4|183656.6|183566.6|183613.4|183523.4|503
1681236300000|2023-04-11 18:05:00|183620.6|183530.6|183596.5|183506.5|183652.7|183562.7|183588.7|183498.7|444
1681236600000|2023-04-11 18:10:00|183597.7|183507.7|183653.9|183563.9|183653.9|183563.9|183593.6|183503.6|505
1681236900000|2023-04-11 18:15:00|183653.7|183563.7|183754.9|183664.9|183765|183675|183652.5|183562.5|563
1681237200000|2023-04-11 18:20:00|183755|183665|183745.9|183655.9|183765.9|183675.9|183738.3|183648.3|575
1681237500000|2023-04-11 18:25:00|183741.3|183651.3|183737.9|183647.9|183748.4|183658.4|183735.1|183645.1|314
1681237800000|2023-04-11 18:30:00|183737.8|183647.8|183753.9|183663.9|183755.4|183665.4|183713.1|183623.1|385
1681238100000|2023-04-11 18:35:00|183753.7|183663.7|183772.6|183682.6|183779.9|183689.9|183743.8|183653.8|268
1681238400000|2023-04-11 18:40:00|183776|183686|183801.4|183711.4|183806.5|183716.5|183773.3|183683.3|266
1681238700000|2023-04-11 18:45:00|183801.2|183711.2|183798.8|183708.8|183805.4|183715.4|183797.7|183707.7|146
1681239000000|2023-04-11 18:50:00|183798.7|183708.7|183762.6|183672.6|183815.5|183725.5|183762.1|183672.1|280
1681239300000|2023-04-11 18:55:00|183763.5|183673.5|183749.4|183659.4|183789.9|183699.9|183738.8|183648.8|278
1681239600000|2023-04-11 19:00:00|183751.6|183661.6|183774.5|183684.5|183890.3|183760.3|183751.6|183641.8|529
1681239900000|2023-04-11 19:05:00|183773.9|183683.9|183780.1|183690.1|183801.6|183692.7|183772.4|183665.6|176
1681240200000|2023-04-11 19:10:00|183778.8|183688.8|183783.5|183693.5|183787.5|183697.5|183764.1|183674.1|153
1681240500000|2023-04-11 19:15:00|183782.8|183692.8|183774|183684|183783.5|183693.5|183773.5|183683.5|180
1681240800000|2023-04-11 19:20:00|183773.6|183683.6|183760.3|183670.3|183777.4|183687.4|183755.4|183665.4|192
1681241100000|2023-04-11 19:25:00|183763.2|183673.2|183762.3|183672.3|183767.6|183677.6|183757.7|183667.7|138
1681241400000|2023-04-11 19:30:00|183761.4|183671.4|183742|183612|183767.6|183677.6|183701.2|183589.5|424
1681241700000|2023-04-11 19:35:00|183741.3|183611.3|183741.8|183611.8|183746.1|183626.6|183711.6|183581.6|309
1681242000000|2023-04-11 19:40:00|183741.7|183611.7|183835.4|183705.4|183848.1|183718.1|183739.6|183609.6|592
1681242300000|2023-04-11 19:45:00|183835.6|183705.6|183851.7|183721.7|183866.9|183736.9|183818|183688|720
1681242600000|2023-04-11 19:50:00|183852.1|183722.1|183829.3|183739.3|183889.4|183761.6|183826.5|183713.3|783
1681242900000|2023-04-11 19:55:00|183829.5|183739.5|183814.3|183724.3|183888.2|183758.2|183806.6|183715.4|790
1681243200000|2023-04-11 20:00:00|183815.7|183725.7|183757.2|183627.2|183847.2|183757.2|183743.7|183613.7|636
1681243500000|2023-04-11 20:05:00|183757.6|183627.6|183742.5|183652.5|183759.6|183658.5|183727.3|183626.1|274
1681243800000|2023-04-11 20:10:00|183742.7|183652.7|183746.7|183656.7|183787|183672.4|183742.4|183647.6|187
1681244100000|2023-04-11 20:15:00|183746.8|183656.8|183764.2|183674.2|183764.2|183674.2|183746.5|183656.5|159
1681244400000|2023-04-11 20:20:00|183764.1|183674.1|183793|183703|183802.9|183712.9|183763.9|183673.9|165
1681244700000|2023-04-11 20:25:00|183792.9|183702.9|183787.5|183697.5|183802.4|183712.4|183786.4|183696.4|98
1681245000000|2023-04-11 20:30:00|183787.4|183697.4|183789.3|183699.3|183795.4|183705.4|183787.4|183697.4|88
1681245300000|2023-04-11 20:35:00|183789.2|183699.2|183784.3|183694.3|183793.9|183703.9|183782.4|183692.4|56
1681245600000|2023-04-11 20:40:00|183786.2|183696.2|183777|183687|183805.4|183697.2|183773|183664.7|78
1681245900000|2023-04-11 20:45:00|183775|183685|183797.3|183667.3|183803.9|183688.1|183770.9|183657.9|84
1681246200000|2023-04-11 20:50:00|183776|183686|183794.4|183664.4|183797|183687.9|183769.3|183657.9|63
1681246500000|2023-04-11 20:55:00|183802.4|183672.4|184073.2|183731.2|184076.4|183734.4|183790.4|183573.1|181
1681246800000|2023-04-11 21:00:00|184075.8|183733.8|184125.9|183783.9|184125.9|183783.9|184056.3|183714.3|59
1681247100000|2023-04-11 21:05:00|184123.5|183781.5|184040.5|183698.5|184123.5|183781.5|184040.5|183698.5|9
1681247400000|2023-04-11 21:10:00|184046.5|183704.5|184029.4|183687.4|184065.4|183723.4|184007|183665|15
1681248000000|2023-04-11 21:20:00|184033.9|183691.9|184075.2|183733.2|184075.2|183733.2|184033.9|183691.9|2
1681248300000|2023-04-11 21:25:00|184075|183733|184067.8|183725.8|184075|183733|184067.5|183725.5|9
1681248600000|2023-04-11 21:30:00|184045.8|183703.8|184043|183701|184052.1|183710.1|184043|183701|26
1681249200000|2023-04-11 21:40:00|183976.4|183634.4|183990.9|183648.9|183990.9|183648.9|183976|183634|32
1681249500000|2023-04-11 21:45:00|184004.7|183662.7|184000.3|183658.3|184005|183663|183999.6|183657.6|157
1681249800000|2023-04-11 21:50:00|184003.1|183661.1|184000|183658|184004.6|183662.6|184000|183658|154
1681250100000|2023-04-11 21:55:00|183999.9|183657.9|183994.1|183652.1|184032.1|183690.1|183970.8|183628.8|169
1681250400000|2023-04-11 22:00:00|183998.6|183656.6|184068.6|183726.6|184093.9|183751.9|183992|183650|127
1681250700000|2023-04-11 22:05:00|184066|183724|184004.2|183662.2|184087.4|183745.4|183986.2|183644.2|93
1681251000000|2023-04-11 22:10:00|184004|183662|184020.1|183678.1|184025.8|183683.8|183983.3|183641.3|132
1681251300000|2023-04-11 22:15:00|184016.8|183674.8|184020|183678|184032.3|183690.3|183976.4|183634.4|377
1681251600000|2023-04-11 22:20:00|184019.5|183677.5|184015.1|183673.1|184031|183689|184014.7|183672.7|70
1681251900000|2023-04-11 22:25:00|184015.6|183673.6|184016.3|183674.3|184030.4|183688.4|184004.5|183662.5|36
1681252200000|2023-04-11 22:30:00|184016.6|183674.6|184019.7|183677.7|184031.8|183689.8|184016.5|183674.5|28
1681252500000|2023-04-11 22:35:00|184019.8|183677.8|184016|183674|184031.8|183689.8|184016|183674|29
1681252800000|2023-04-11 22:40:00|184024.6|183682.6|184031.8|183689.8|184031.8|183689.8|184009.2|183667.2|41
1681253100000|2023-04-11 22:45:00|184020|183678|184024.6|183682.6|184031.8|183689.8|184016.3|183674.3|30
1681253400000|2023-04-11 22:50:00|184031.8|183689.8|184019.5|183677.5|184031.8|183689.8|184005.2|183663.2|33
1681253700000|2023-04-11 22:55:00|184016.1|183674.1|184016.1|183674.1|184031.4|183689.4|184011.2|183669.2|37
1681254000000|2023-04-11 23:00:00|184011.2|183669.2|184021.7|183679.7|184030.3|183688.3|184003.1|183661.1|113
1681254300000|2023-04-11 23:05:00|184021.4|183679.4|184008.2|183666.2|184026.6|183684.6|183968.3|183626.3|125
1681254600000|2023-04-11 23:10:00|184008.1|183666.1|183997.8|183655.8|184019.2|183677.2|183997.5|183655.5|154
1681254900000|2023-04-11 23:15:00|183997.9|183655.9|183878.7|183624.8|184009.8|183667.8|183872.9|183547|338
1681255200000|2023-04-11 23:20:00|183875|183618.5|183833.8|183619.4|183875.5|183668.4|183789.3|183616.6|169
1681255500000|2023-04-11 23:25:00|183833.5|183619.1|183879.2|183620.4|183881|183665.9|183787.6|183619|353
1681255800000|2023-04-11 23:30:00|183879|183619.8|183878.5|183613.1|183890.1|183627|183869.4|183609.7|309
1681256100000|2023-04-11 23:35:00|183878.7|183612.9|183864.2|183629|183879.9|183629.1|183853|183609.8|333
1681256400000|2023-04-11 23:40:00|183864.6|183629.3|183872.3|183617|183874.2|183630.2|183862.4|183614.9|292
1681256700000|2023-04-11 23:45:00|183872.5|183617.2|183867.9|183607.5|183876.5|183624.2|183865.1|183594.8|361
1681257000000|2023-04-11 23:50:00|183868.5|183607.7|183870.5|183602.4|183878.9|183610.8|183864|183602.2|362
1681257300000|2023-04-11 23:55:00|183869.8|183602.2|183884.7|183562.2|183886.2|183602.4|183869.8|183556.2|481
1681257600000|2023-04-12 00:00:00|183889.4|183547.4|183830.8|183700.8|183891.8|183701.6|183801|183547.4|444
1681257900000|2023-04-12 00:05:00|183869.2|183653.9|183836.3|183706.3|183876.5|183713.2|183829.6|183650.7|390
1681258200000|2023-04-12 00:10:00|183837.6|183707.6|183829.4|183699.4|183872.2|183714.8|183828.1|183659.6|377
1681258500000|2023-04-12 00:15:00|183829.5|183699.5|183836.5|183706.5|183864|183716|183827.2|183662.4|472
1681258800000|2023-04-12 00:20:00|183836.3|183706.3|183827.4|183697.4|183840.3|183710.3|183827.4|183697.4|374
1681259100000|2023-04-12 00:25:00|183827|183697|183830.4|183700.4|183835.4|183705.4|183827|183697|299
1681259400000|2023-04-12 00:30:00|183830.6|183700.6|183821|183691|183830.8|183700.8|183819.4|183689.4|247
1681259700000|2023-04-12 00:35:00|183821.1|183691.1|183742.6|183612.6|183843.6|183692.5|183703|183555.6|313
1681260000000|2023-04-12 00:40:00|183742.7|183612.7|183740.6|183610.6|183750.1|183620.1|183734.6|183604.6|289
1681260300000|2023-04-12 00:45:00|183740.7|183610.7|183740.8|183610.8|183743.4|183613.4|183731.8|183601.8|234
1681260600000|2023-04-12 00:50:00|183740.9|183610.9|183675.2|183545.2|183743.1|183613.1|183674.5|183544.5|243
1681260900000|2023-04-12 00:55:00|183675.1|183545.1|183682.7|183552.7|183682.7|183552.7|183674.5|183544.5|189
1681261200000|2023-04-12 01:00:00|183682.4|183552.4|183675.7|183545.7|183683.4|183553.4|183675.6|183545.6|124
1681261500000|2023-04-12 01:05:00|183675.6|183545.6|183744.1|183614.1|183753|183623|183662.4|183532.4|255
1681261800000|2023-04-12 01:10:00|183743.2|183613.2|183737.1|183607.1|183743.7|183613.7|183733.1|183603.1|568
1681262100000|2023-04-12 01:15:00|183736.9|183606.9|183723.2|183593.2|183739.9|183609.9|183711.5|183581.5|402
1681262400000|2023-04-12 01:20:00|183723.1|183593.1|183726|183596|183748.2|183618.2|183717.7|183587.7|370
1681262700000|2023-04-12 01:25:00|183726.3|183596.3|183719|183589|183729.5|183599.5|183714.9|183584.9|227
1681263000000|2023-04-12 01:30:00|183719.3|183589.3|183717.9|183587.9|183722.2|183592.2|183710.4|183580.4|237
1681263300000|2023-04-12 01:35:00|183718.1|183588.1|183711.3|183581.3|183722.8|183592.8|183709.1|183579.1|328
1681263600000|2023-04-12 01:40:00|183711.2|183581.2|183705.2|183575.2|183711.2|183581.2|183703.9|183573.9|202
1681263900000|2023-04-12 01:45:00|183705.4|183575.4|183709.8|183579.8|183710.2|183580.2|183703.9|183573.9|165
1681264200000|2023-04-12 01:50:00|183709.5|183579.5|183668.1|183538.1|183709.8|183579.8|183663.4|183533.4|419
1681264500000|2023-04-12 01:55:00|183668.3|183538.3|183663.5|183533.5|183674.1|183544.1|183659|183529|551
1681264800000|2023-04-12 02:00:00|183663.9|183533.9|183670.3|183540.3|183675.4|183545.4|183658.2|183528.2|563
1681265100000|2023-04-12 02:05:00|183670.4|183540.4|183672.7|183542.7|183674.1|183544.1|183664.6|183534.6|456
1681265400000|2023-04-12 02:10:00|183672.8|183542.8|183670.1|183540.1|183683.3|183553.3|183661.7|183531.7|433
1681265700000|2023-04-12 02:15:00|183670|183540|183686|183556|183692.2|183562.2|183666.7|183536.7|350
1681266000000|2023-04-12 02:20:00|183685.9|183555.9|183695.4|183565.4|183698.1|183568.1|183678.4|183548.4|349
1681266300000|2023-04-12 02:25:00|183695.2|183565.2|183710.9|183580.9|183712|183582|183689.5|183559.5|320
1681266600000|2023-04-12 02:30:00|183711.1|183581.1|183850.4|183720.4|183851.3|183721.3|183710.6|183580.6|466
1681266900000|2023-04-12 02:35:00|183850.3|183720.3|183915.5|183785.5|183915.5|183785.5|183822.6|183667.5|478
1681267200000|2023-04-12 02:40:00|183915.3|183785.3|183921.9|183791.9|183927.2|183797.2|183903.4|183773.4|444
1681267500000|2023-04-12 02:45:00|183921.8|183791.8|183926.2|183796.2|183989.6|183813.8|183913.6|183762|458
1681267800000|2023-04-12 02:50:00|183926.4|183796.4|183919|183789|183934.1|183804.1|183918|183788|257
1681268100000|2023-04-12 02:55:00|183918.6|183788.6|183879.9|183671.5|183988.3|183804.4|183879.5|183659|324
1681268400000|2023-04-12 03:00:00|183877.8|183672.1|183840.2|183710.2|183892.3|183715.5|183833.7|183648|344
1681268700000|2023-04-12 03:05:00|183840.5|183710.5|183879.6|183749.6|183896.3|183766.3|183840.4|183670.9|332
1681269000000|2023-04-12 03:10:00|183879.8|183749.8|183857.8|183727.8|183974.8|183749.8|183826.4|183640|409
1681269300000|2023-04-12 03:15:00|183853.7|183723.7|183834.9|183704.9|183884.5|183739.8|183817.4|183644.9|414
1681269600000|2023-04-12 03:20:00|183832.7|183702.7|183821.6|183691.6|183832.7|183702.7|183813.4|183683.4|240
1681269900000|2023-04-12 03:25:00|183821.4|183691.4|183813.4|183683.4|183869.2|183700.2|183811.5|183646.8|310
1681270200000|2023-04-12 03:30:00|183813.3|183683.3|183802.6|183672.6|183848.2|183683.4|183798.8|183642.5|182
1681270500000|2023-04-12 03:35:00|183802.1|183672.1|183775.4|183645.4|183818.8|183674.2|183762.8|183614.5|287
1681270800000|2023-04-12 03:40:00|183775.1|183645.1|183766|183636|183775.9|183645.9|183763.7|183633.7|331
1681271100000|2023-04-12 03:45:00|183766.1|183636.1|183776.5|183646.5|183777.8|183647.8|183766|183636|224
1681271400000|2023-04-12 03:50:00|183776.3|183646.3|183777.2|183647.2|183780|183650|183773.8|183643.8|216
1681271700000|2023-04-12 03:55:00|183777.6|183647.6|183778.7|183648.7|183779.3|183649.3|183774.9|183644.9|171
1681272000000|2023-04-12 04:00:00|183778|183648|183794.9|183664.9|183795.6|183665.6|183775.4|183645.4|322
1681272300000|2023-04-12 04:05:00|183795.2|183665.2|183783|183653|183795.2|183665.2|183777.4|183647.4|230
1681272600000|2023-04-12 04:10:00|183781.9|183651.9|183776.8|183646.8|183788|183658|183776.7|183646.7|380
1681272900000|2023-04-12 04:15:00|183776.7|183646.7|183763.9|183633.9|183781|183651|183763.2|183633.2|223
1681273200000|2023-04-12 04:20:00|183764.2|183634.2|183740.6|183610.6|183767.8|183637.8|183732.4|183602.4|102
1681273500000|2023-04-12 04:25:00|183740.7|183610.7|183740.3|183610.3|183743.6|183613.6|183734.1|183604.1|103
1681273800000|2023-04-12 04:30:00|183740.2|183610.2|183737.8|183607.8|183743.1|183613.1|183736.4|183606.4|88
1681274100000|2023-04-12 04:35:00|183738.8|183608.8|183737.4|183607.4|183743.9|183613.9|183732.4|183602.4|71
1681274400000|2023-04-12 04:40:00|183736.5|183606.5|183736|183606|183742.1|183612.1|183733.7|183603.7|137
1681274700000|2023-04-12 04:45:00|183736.2|183606.2|183731.1|183601.1|183736.8|183606.8|183727.6|183597.6|107
1681275000000|2023-04-12 04:50:00|183731.4|183601.4|183651.8|183521.8|183738.5|183608.5|183651.3|183521.3|137
1681275300000|2023-04-12 04:55:00|183657.5|183527.5|183669.6|183539.6|183670.8|183540.8|183647.7|183517.7|91
1681275600000|2023-04-12 05:00:00|183667.8|183537.8|183665.8|183535.8|183669.1|183539.1|183661.9|183531.9|114
1681275900000|2023-04-12 05:05:00|183666.2|183536.2|183677.8|183547.8|183678.5|183548.5|183663.6|183533.6|166
1681276200000|2023-04-12 05:10:00|183677.5|183547.5|183765.3|183635.3|183769.4|183639.4|183671.8|183541.8|293
1681276500000|2023-04-12 05:15:00|183765.1|183635.1|183754.6|183624.6|183765.2|183635.2|183754.6|183624.6|135
1681276800000|2023-04-12 05:20:00|183754.5|183624.5|183732.1|183602.1|183754.5|183624.5|183695.1|183565.1|175
1681277100000|2023-04-12 05:25:00|183729.9|183599.9|183739.6|183609.6|183745.2|183615.2|183720.7|183590.7|332
1681277400000|2023-04-12 05:30:00|183743.5|183613.5|183740.8|183610.8|183750.8|183620.8|183736.6|183606.6|451
1681277700000|2023-04-12 05:35:00|183741.1|183611.1|183701.6|183571.6|183750.3|183620.3|183693.5|183563.5|391
1681278000000|2023-04-12 05:40:00|183700.5|183570.5|183695.6|183605.6|183727.1|183613.5|183688.1|183558.1|374
1681278300000|2023-04-12 05:45:00|183695.7|183605.7|183694.3|183564.3|183740.7|183610.7|183691.3|183563.6|364
1681278600000|2023-04-12 05:50:00|183695.5|183565.5|183589.7|183459.7|183708.4|183578.4|183559.4|183429.4|549
1681278900000|2023-04-12 05:55:00|183589.4|183459.4|183495.7|183365.7|183596.4|183466.4|183492.6|183362.6|419
1681279200000|2023-04-12 06:00:00|183481.5|183351.5|183469.5|183379.5|183602.3|183512.3|183457.9|183327.9|660
1681279500000|2023-04-12 06:05:00|183469.6|183379.6|183523.9|183433.9|183529|183439|183465.5|183375.5|480
1681279800000|2023-04-12 06:10:00|183523.7|183433.7|183604.3|183514.3|183638.7|183548.7|183523.7|183433.7|336
1681280100000|2023-04-12 06:15:00|183604.1|183514.1|183613.6|183523.6|183641.5|183551.5|183604.1|183514.1|502
1681280400000|2023-04-12 06:20:00|183611.7|183521.7|183585.9|183495.9|183666|183576|183480.2|183390.2|545
1681280700000|2023-04-12 06:25:00|183588.2|183498.2|183668.7|183578.7|183671.7|183581.7|183581.7|183491.7|479
1681281000000|2023-04-12 06:30:00|183669|183579|183847.2|183757.2|183871.3|183781.3|183669|183579|599
1681281300000|2023-04-12 06:35:00|183847.3|183757.3|183813.1|183723.1|183847.7|183757.7|183781.4|183691.4|651
1681281600000|2023-04-12 06:40:00|183813.3|183723.3|183845.7|183755.7|183898.7|183808.7|183813.3|183723.3|374
1681281900000|2023-04-12 06:45:00|183846.1|183756.1|183704.3|183614.3|183865.8|183775.8|183667|183577|575
1681282200000|2023-04-12 06:50:00|183704.5|183614.5|183738.4|183648.4|183780.3|183690.3|183704.5|183614.5|564
1681282500000|2023-04-12 06:55:00|183742.4|183652.4|183888.9|183798.9|183917.8|183827.8|183735.4|183645.4|705
1681282800000|2023-04-12 07:00:00|183889.3|183799.3|183993.9|183903.9|184038.4|183948.4|183875.6|183785.6|769
1681283100000|2023-04-12 07:05:00|183993.6|183903.6|183940.2|183850.2|184004.5|183914.5|183880.7|183790.7|578
1681283400000|2023-04-12 07:10:00|183940.7|183850.7|183960.2|183870.2|183965.5|183875.5|183940.6|183850.6|558
1681283700000|2023-04-12 07:15:00|183960.9|183870.9|184047|183957|184073.2|183983.2|183935.6|183845.6|580
1681284000000|2023-04-12 07:20:00|184046.4|183956.4|184274.3|184184.3|184281.8|184191.8|184045.2|183955.2|745
1681284300000|2023-04-12 07:25:00|184274.5|184184.5|184321.3|184231.3|184354.5|184264.5|184235.5|184145.5|680
1681284600000|2023-04-12 07:30:00|184321.1|184231.1|184363.1|184273.1|184397.2|184307.2|184296.7|184206.7|699
1681284900000|2023-04-12 07:35:00|184363.3|184273.3|184327.7|184237.7|184481.1|184391.1|184311.9|184221.9|658
1681285200000|2023-04-12 07:40:00|184327.8|184237.8|184235.4|184145.4|184383.2|184293.2|184235.4|184145.4|569
1681285500000|2023-04-12 07:45:00|184235.2|184145.2|184185.1|184095.1|184238.1|184148.1|184144.2|184054.2|494
1681285800000|2023-04-12 07:50:00|184185.2|184095.2|184036.9|183946.9|184197.3|184107.3|183989.7|183899.7|523
1681286100000|2023-04-12 07:55:00|184036.7|183946.7|184118|184028|184142.8|184052.8|184033.6|183943.6|589
1681286400000|2023-04-12 08:00:00|184119.9|184029.9|184110.5|184020.5|184193.1|184103.1|184044|183954|531
1681286700000|2023-04-12 08:05:00|184110.6|184020.6|184089.9|183999.9|184159.6|184069.6|184084|183994|329
1681287000000|2023-04-12 08:10:00|184090.4|184000.4|184075.9|183985.9|184100.3|184010.3|183995.2|183905.2|471
1681287300000|2023-04-12 08:15:00|184073.8|183983.8|184129.5|184039.5|184139.3|184049.3|184057.5|183967.5|565
1681287600000|2023-04-12 08:20:00|184129|184039|184185.3|184095.3|184191.9|184101.9|184126.5|184036.5|341
1681287900000|2023-04-12 08:25:00|184185.1|184095.1|184355.2|184265.2|184367.3|184277.3|184184.9|184094.9|526
1681288200000|2023-04-12 08:30:00|184354.3|184264.3|184303.1|184213.1|184382.1|184292.1|184276.4|184186.4|672
1681288500000|2023-04-12 08:35:00|184302.8|184212.8|184281.3|184191.3|184305.5|184215.5|184246.5|184156.5|429
1681288800000|2023-04-12 08:40:00|184280.9|184190.9|184229.4|184139.4|184296.1|184206.1|184226.6|184136.6|300
1681289100000|2023-04-12 08:45:00|184229|184139|184288.1|184198.1|184301.6|184211.6|184228.7|184138.7|325
1681289400000|2023-04-12 08:50:00|184288|184198|184253.1|184163.1|184310.1|184220.1|184253.1|184163.1|345
1681289700000|2023-04-12 08:55:00|184254.1|184164.1|184301.8|184211.8|184320.2|184230.2|184253|184163|574
1681290000000|2023-04-12 09:00:00|184302.1|184212.1|184211.4|184121.4|184304.8|184214.8|184199.8|184109.8|592
1681290300000|2023-04-12 09:05:00|184214.1|184124.1|184200.7|184110.7|184256.4|184166.4|184197.1|184107.1|521
1681290600000|2023-04-12 09:10:00|184200.8|184110.8|184182|184092|184201.2|184111.2|184164.6|184074.6|344
1681290900000|2023-04-12 09:15:00|184181.9|184091.9|184259.8|184169.8|184306.2|184216.2|184166.8|184076.8|585
1681291200000|2023-04-12 09:20:00|184260.1|184170.1|184319.9|184229.9|184319.9|184229.9|184251.1|184161.1|558
1681291500000|2023-04-12 09:25:00|184321.1|184231.1|184297.9|184207.9|184322.9|184232.9|184294.4|184204.4|649
1681291800000|2023-04-12 09:30:00|184298|184208|184308.6|184218.6|184320.9|184230.9|184252|184162|680
1681292100000|2023-04-12 09:35:00|184307.9|184217.9|184322.4|184232.4|184325.5|184235.5|184303.6|184213.6|647
1681292400000|2023-04-12 09:40:00|184322.5|184232.5|184389.7|184299.7|184406.4|184316.4|184318|184228|384
1681292700000|2023-04-12 09:45:00|184389.9|184299.9|184573.3|184483.3|184573.3|184483.3|184373|184283|605
1681293000000|2023-04-12 09:50:00|184573.4|184483.4|184491.9|184401.9|184623.1|184533.1|184468.4|184378.4|648
1681293300000|2023-04-12 09:55:00|184492.6|184402.6|184581.5|184491.5|184610.9|184520.9|184437.4|184347.4|652
1681293600000|2023-04-12 10:00:00|184581.8|184491.8|184480.1|184390.1|184582.4|184492.4|184473.4|184383.4|539
1681293900000|2023-04-12 10:05:00|184482|184392|184389.5|184299.5|184482.3|184392.3|184387.6|184297.6|436
1681294200000|2023-04-12 10:10:00|184389.3|184299.3|184447.5|184357.5|184447.5|184357.5|184375.4|184285.4|521
1681294500000|2023-04-12 10:15:00|184447.7|184357.7|184496.3|184406.3|184512.8|184422.8|184427.3|184337.3|673
1681294800000|2023-04-12 10:20:00|184496.9|184406.9|184479.6|184389.6|184501.1|184411.1|184474.8|184384.8|417
1681295100000|2023-04-12 10:25:00|184479.7|184389.7|184472.9|184382.9|184485.2|184395.2|184466.2|184376.2|340
1681295400000|2023-04-12 10:30:00|184472.8|184382.8|184394.3|184304.3|184473.8|184383.8|184386.4|184296.4|609
1681295700000|2023-04-12 10:35:00|184394.2|184304.2|184346.8|184256.8|184394.2|184304.2|184335.9|184245.9|330
1681296000000|2023-04-12 10:40:00|184346.7|184256.7|184268.8|184178.8|184352.4|184262.4|184268.8|184178.8|601
1681296300000|2023-04-12 10:45:00|184268.4|184178.4|184261.8|184171.8|184296.1|184206.1|184217.5|184127.5|480
1681296600000|2023-04-12 10:50:00|184261.9|184171.9|184229.4|184139.4|184296.1|184206.1|184218.3|184128.3|461
1681296900000|2023-04-12 10:55:00|184229.2|184139.2|184293.7|184203.7|184319.4|184229.4|184224.4|184134.4|526
1681297200000|2023-04-12 11:00:00|184292.2|184202.2|184310.8|184220.8|184319.5|184229.5|184278.8|184188.8|531
1681297500000|2023-04-12 11:05:00|184311.2|184221.2|184401.7|184311.7|184419.1|184329.1|184311|184221|454
1681297800000|2023-04-12 11:10:00|184408.2|184318.2|184319.8|184229.8|184408.2|184318.2|184315.8|184225.8|576
1681298100000|2023-04-12 11:15:00|184321.9|184231.9|184379.7|184289.7|184383.3|184293.3|184312.8|184222.8|668
1681298400000|2023-04-12 11:20:00|184378.8|184288.8|184515.7|184425.7|184515.9|184425.9|184355.9|184265.9|583
1681298700000|2023-04-12 11:25:00|184516.2|184426.2|184429.2|184339.2|184518.8|184428.8|184427.9|184337.9|704
1681299000000|2023-04-12 11:30:00|184429.8|184339.8|184386.5|184296.5|184447.1|184357.1|184380.9|184290.9|291
1681299300000|2023-04-12 11:35:00|184385.2|184295.2|184437.3|184347.3|184471.4|184381.4|184385.2|184295.2|377
1681299600000|2023-04-12 11:40:00|184437.2|184347.2|184464.6|184374.6|184483.3|184393.3|184433.8|184343.8|314
1681299900000|2023-04-12 11:45:00|184464.7|184374.7|184450.5|184360.5|184477.4|184387.4|184438|184348|711
1681300200000|2023-04-12 11:50:00|184450.6|184360.6|184463.2|184373.2|184469.9|184379.9|184429.9|184339.9|547
1681300500000|2023-04-12 11:55:00|184463.3|184373.3|184361.6|184271.6|184464.7|184374.7|184329.5|184239.5|683
1681300800000|2023-04-12 12:00:00|184361.7|184271.7|184370|184280|184404|184314|184359.5|184269.5|287
1681301100000|2023-04-12 12:05:00|184370.1|184280.1|184381.3|184291.3|184408|184318|184369.5|184279.5|413
1681301400000|2023-04-12 12:10:00|184381.6|184291.6|184405.2|184315.2|184425|184335|184366.6|184276.6|385
1681301700000|2023-04-12 12:15:00|184405.1|184315.1|184437.6|184347.6|184438.1|184348.1|184380.9|184290.9|516
1681302000000|2023-04-12 12:20:00|184446.5|184356.5|184445.2|184355.2|184508.1|184418.1|184419.8|184329.8|659
1681302300000|2023-04-12 12:25:00|184440.8|184350.8|184511.7|184169.7|184594.9|184366.2|184212|184034.8|838
1681302600000|2023-04-12 12:30:00|184514.9|184172.9|182969.4|182810.4|184522.9|184180.9|182902.3|182712.3|794
1681302900000|2023-04-12 12:35:00|182970.1|182819.2|183097.2|182967.2|183187.1|183057.1|182469.9|182339.9|966
1681303200000|2023-04-12 12:40:00|183097.3|182967.3|183135.4|183005.4|183166|183036|182930.6|182800.6|968
1681303500000|2023-04-12 12:45:00|183138.2|183008.2|183455.5|183325.5|183482.3|183352.3|183116.9|182986.9|888
1681303800000|2023-04-12 12:50:00|183456.2|183326.2|183452.6|183322.6|183456.2|183326.2|183126.4|182996.4|744
1681304100000|2023-04-12 12:55:00|183451.9|183321.9|183584.1|183454.1|183589|183459|183325.7|183195.7|690
1681304400000|2023-04-12 13:00:00|183582.7|183452.7|183708.9|183618.9|183708.9|183618.9|183461.5|183331.5|854
1681304700000|2023-04-12 13:05:00|183708.8|183618.8|183595|183505|183719|183629|183553.3|183463.3|709
1681305000000|2023-04-12 13:10:00|183594.4|183504.4|183443.7|183353.7|183636.4|183546.4|183405.2|183315.2|667
1681305300000|2023-04-12 13:15:00|183443.1|183353.1|183446.3|183356.3|183573.3|183483.3|183439.1|183349.1|550
1681305600000|2023-04-12 13:20:00|183446.4|183356.4|183179.5|183089.5|183453.5|183363.5|183156.4|183066.4|674
1681305900000|2023-04-12 13:25:00|183178.9|183088.9|183298.7|183208.7|183316.9|183226.9|183178.7|183088.7|508
1681306200000|2023-04-12 13:30:00|183297.8|183207.8|183618.2|183528.2|183628.6|183538.6|183297.8|183207.8|642
1681306500000|2023-04-12 13:35:00|183619|183529|183306.2|183216.2|183620.3|183530.3|183211.6|183121.6|576
1681306800000|2023-04-12 13:40:00|183306.7|183216.7|183627.9|183537.9|183681.1|183591.1|183303.9|183213.9|815
1681307100000|2023-04-12 13:45:00|183628.9|183538.9|183687.7|183597.7|183930.2|183840.2|183602.2|183512.2|859
1681307400000|2023-04-12 13:50:00|183688.9|183598.9|183850.5|183760.5|184015.2|183925.2|183614.3|183524.3|796
1681307700000|2023-04-12 13:55:00|183849.1|183759.1|183739.2|183649.2|183849.4|183759.4|183713.5|183623.5|689
1681308000000|2023-04-12 14:00:00|183739.8|183649.8|183588.2|183498.2|183986|183896|183556.7|183466.7|912
1681308300000|2023-04-12 14:05:00|183588.3|183498.3|183580.9|183490.9|183707.9|183617.9|183543.6|183453.6|767
1681308600000|2023-04-12 14:10:00|183580.6|183490.6|183526.5|183436.5|183585|183495|183469.9|183379.9|642
1681308900000|2023-04-12 14:15:00|183527.3|183437.3|183642.9|183552.9|183663.1|183573.1|183446|183356|779
1681309200000|2023-04-12 14:20:00|183643|183553|183484.9|183394.9|183668.2|183578.2|183429.4|183339.4|631
1681309500000|2023-04-12 14:25:00|183484.8|183394.8|183701.6|183611.6|183789|183699|183484.8|183394.8|758
1681309800000|2023-04-12 14:30:00|183705.2|183615.2|184006.4|183916.4|184076.2|183986.2|183699.8|183609.8|801
1681310100000|2023-04-12 14:35:00|184006|183916|184136.7|184046.7|184212.7|184122.7|184005.9|183915.9|840
1681310400000|2023-04-12 14:40:00|184136.9|184046.9|184099.8|184009.8|184167.7|184077.7|184011.6|183921.6|620
1681310700000|2023-04-12 14:45:00|184098.8|184008.8|184031.5|183941.5|184101.3|184011.3|183974.3|183884.3|545
1681311000000|2023-04-12 14:50:00|184031.8|183941.8|184163|184073|184194.9|184104.9|183996.4|183906.4|721
1681311300000|2023-04-12 14:55:00|184162.7|184072.7|183939.1|183849.1|184197.4|184107.4|183866.5|183776.5|818
1681311600000|2023-04-12 15:00:00|183930.3|183840.3|183967.9|183877.9|183968.2|183878.2|183875.7|183785.7|612
1681311900000|2023-04-12 15:05:00|183968.4|183878.4|184084.2|183994.2|184124.9|184034.9|183965.9|183875.9|769
1681312200000|2023-04-12 15:10:00|184084.6|183994.6|184071.1|183981.1|184111.4|184021.4|184068.3|183978.3|707
1681312500000|2023-04-12 15:15:00|184070.8|183980.8|183939.4|183849.4|184074.7|183984.7|183893.3|183803.3|624
1681312800000|2023-04-12 15:20:00|183938.7|183848.7|183811.9|183721.9|183943.6|183853.6|183809.9|183719.9|472
1681313100000|2023-04-12 15:25:00|183811.7|183721.7|183789.7|183699.7|183834.1|183744.1|183695.2|183605.2|467
1681313400000|2023-04-12 15:30:00|183786.3|183696.3|183811.4|183721.4|183815.3|183725.3|183759.4|183669.4|696
1681313700000|2023-04-12 15:35:00|183811.6|183721.6|183858.3|183768.3|183864.3|183774.3|183811.6|183721.6|287
1681314000000|2023-04-12 15:40:00|183857.3|183767.3|183873|183783|183899.7|183809.7|183855.2|183765.2|614
1681314300000|2023-04-12 15:45:00|183873.3|183783.3|183796.6|183706.6|183879.7|183789.7|183750.2|183660.2|696
1681314600000|2023-04-12 15:50:00|183796.2|183706.2|183793.5|183703.5|183825.2|183735.2|183772.1|183682.1|587
1681314900000|2023-04-12 15:55:00|183793|183703|183771.5|183681.5|183795.8|183705.8|183680.9|183590.9|504
1681315200000|2023-04-12 16:00:00|183770.9|183680.9|183838.5|183748.5|183839.8|183749.8|183770.9|183680.9|785
1681315500000|2023-04-12 16:05:00|183838.3|183748.3|183844.1|183754.1|183850|183760|183823.4|183733.4|471
1681315800000|2023-04-12 16:10:00|183844|183754|183817.9|183727.9|183844.1|183754.1|183814|183724|584
1681316100000|2023-04-12 16:15:00|183817.8|183727.8|183899.1|183809.1|183914|183824|183817.6|183727.6|582
1681316400000|2023-04-12 16:20:00|183899.3|183809.3|183978.2|183888.2|183978.2|183888.2|183897.9|183807.9|463
1681316700000|2023-04-12 16:25:00|183979.3|183889.3|183977.5|183887.5|183983.5|183893.5|183954.1|183864.1|641
1681317000000|2023-04-12 16:30:00|183974|183884|183816.2|183726.2|183978.2|183888.2|183816.2|183726.2|704
1681317300000|2023-04-12 16:35:00|183816|183726|183899.3|183809.3|183910.4|183820.4|183814.2|183724.2|482
1681317600000|2023-04-12 16:40:00|183898.8|183808.8|183964.9|183874.9|183966.2|183876.2|183860.2|183770.2|590
1681317900000|2023-04-12 16:45:00|183964.7|183874.7|183953.6|183863.6|183966.9|183876.9|183946|183856|388
1681318200000|2023-04-12 16:50:00|183954.8|183864.8|183973.1|183883.1|183992.6|183902.6|183929.2|183839.2|699
1681318500000|2023-04-12 16:55:00|183973.6|183883.6|184082|183992|184084|183994|183916.7|183826.7|569
1681318800000|2023-04-12 17:00:00|184081.8|183991.8|184123.3|184033.3|184154.5|184064.5|184070.6|183980.6|549
1681319100000|2023-04-12 17:05:00|184123.7|184033.7|184107.3|184017.3|184195.8|184105.8|184100|184010|603
1681319400000|2023-04-12 17:10:00|184107|184017|184127.5|184037.5|184135.1|184045.1|184029.7|183939.7|518
1681319700000|2023-04-12 17:15:00|184127.6|184037.6|184108|184018|184133.7|184043.7|184104|184014|534
1681320000000|2023-04-12 17:20:00|184107.2|184017.2|184142|184052|184198.1|184108.1|184103.9|184013.9|553
1681320300000|2023-04-12 17:25:00|184142.2|184052.2|184154.1|184064.1|184165.8|184075.8|184128.4|184038.4|478
1681320600000|2023-04-12 17:30:00|184153.9|184063.9|184194.3|184104.3|184198.2|184108.2|184151|184061|549
1681320900000|2023-04-12 17:35:00|184195.1|184105.1|184212.3|184122.3|184225.3|184135.3|184187.8|184097.8|572
1681321200000|2023-04-12 17:40:00|184212.4|184122.4|184210.2|184120.2|184226.3|184136.3|184173.7|184083.7|330
1681321500000|2023-04-12 17:45:00|184210.3|184120.3|184241.2|184151.2|184261.7|184171.7|184207.7|184117.7|380
1681321800000|2023-04-12 17:50:00|184241.1|184151.1|184239.3|184149.3|184247.9|184157.9|184194.1|184104.1|505
1681322100000|2023-04-12 17:55:00|184239.5|184149.5|184367.7|184025.7|184379.9|184199.3|184238.3|183985.1|480
1681322400000|2023-04-12 18:00:00|184361.5|184019.5|184212.4|184122.4|184362|184130.9|184120.1|183908.4|748
1681322700000|2023-04-12 18:05:00|184212.7|184122.7|184224.9|184134.9|184236.5|184146.5|184193.2|184103.2|478
1681323000000|2023-04-12 18:10:00|184225.3|184135.3|184044.3|183954.3|184232.8|184142.8|184031.2|183941.2|596
1681323300000|2023-04-12 18:15:00|184044.4|183954.4|184085.1|183995.1|184087|183997|184015.8|183925.8|567
1681323600000|2023-04-12 18:20:00|184085.4|183995.4|184140.2|184050.2|184142.2|184052.2|184079.9|183989.9|333
1681323900000|2023-04-12 18:25:00|184140|184050|184255.5|184165.5|184306.7|184216.7|184136.3|184046.3|604
1681324200000|2023-04-12 18:30:00|184256.8|184166.8|184247.3|184157.3|184287.2|184197.2|184243|184153|506
1681324500000|2023-04-12 18:35:00|184247.2|184157.2|184226.7|184136.7|184281.3|184191.3|184176.4|184086.4|570
1681324800000|2023-04-12 18:40:00|184227.1|184137.1|184214.2|184124.2|184257.8|184167.8|184204|184114|606
1681325100000|2023-04-12 18:45:00|184213.9|184123.9|184290.5|184200.5|184312.9|184222.9|184195.3|184105.3|663
1681325400000|2023-04-12 18:50:00|184289.2|184199.2|184295.1|184205.1|184324.8|184234.8|184247.8|184157.8|489
1681325700000|2023-04-12 18:55:00|184295.9|184205.9|184216.9|184126.9|184306.3|184216.3|184150.1|184060.1|534
1681326000000|2023-04-12 19:00:00|184208.7|184118.7|184166|184076|184208.7|184118.7|184145.3|184055.3|382
1681326300000|2023-04-12 19:05:00|184165.9|184075.9|184163.6|184073.6|184167.7|184077.7|184158.1|184068.1|63
1681326600000|2023-04-12 19:10:00|184165|184075|184184.3|184094.3|184242.6|184152.6|184161.5|184071.5|248
1681326900000|2023-04-12 19:15:00|184184.4|184094.4|184239.4|184149.4|184243.5|184153.5|184182.4|184092.4|307
1681327200000|2023-04-12 19:20:00|184239.2|184149.2|184310.2|184220.2|184310.2|184220.2|184232.1|184142.1|304
1681327500000|2023-04-12 19:25:00|184310.8|184220.8|184316.2|184226.2|184336.2|184246.2|184306.4|184216.4|239
1681327800000|2023-04-12 19:30:00|184316|184226|184314.6|184224.6|184333.7|184243.7|184311.4|184221.4|226
1681328100000|2023-04-12 19:35:00|184314.5|184224.5|184266.4|184176.4|184320.4|184230.4|184254|184164|166
1681328400000|2023-04-12 19:40:00|184266.3|184176.3|184297.6|184207.6|184311.4|184221.4|184260|184170|255
1681328700000|2023-04-12 19:45:00|184301.8|184211.8|184341.4|184251.4|184341.5|184251.5|184279|184189|163
1681329000000|2023-04-12 19:50:00|184340.3|184250.3|184367.1|184277.1|184371.9|184281.9|184323.4|184233.4|384
1681329300000|2023-04-12 19:55:00|184366.7|184276.7|184377.8|184287.8|184419.3|184329.3|184354.6|184264.6|362
1681329600000|2023-04-12 20:00:00|184378|184288|184396|184306|184401.3|184311.3|184362.7|184272.7|189
1681329900000|2023-04-12 20:05:00|184392|184302|184390.5|184300.5|184407.6|184317.6|184380.1|184290.1|151
1681330200000|2023-04-12 20:10:00|184391.1|184301.1|184380.1|184290.1|184396.2|184306.2|184379.3|184289.3|121
1681330500000|2023-04-12 20:15:00|184382.8|184292.8|184373.3|184283.3|184382.8|184292.8|184368.5|184278.5|67
1681330800000|2023-04-12 20:20:00|184375.6|184285.6|184331.4|184241.4|184377.7|184287.7|184331.3|184241.3|100
1681331100000|2023-04-12 20:25:00|184331.3|184241.3|184328.2|184238.2|184337.3|184247.3|184321.4|184231.4|73
1681331400000|2023-04-12 20:30:00|184327.9|184237.9|184322.4|184232.4|184340.2|184250.2|184318.5|184228.5|174
1681331700000|2023-04-12 20:35:00|184325.9|184235.9|184333.9|184243.9|184342.8|184252.8|184315.2|184225.2|134
1681332000000|2023-04-12 20:40:00|184336.7|184246.7|184337.2|184247.2|184343|184253|184332.2|184242.2|125
1681332300000|2023-04-12 20:45:00|184338.8|184248.8|184376.9|184286.9|184391.3|184290.4|184331.2|184226.7|213
1681332600000|2023-04-12 20:50:00|184379.8|184289.8|184299.3|184209.3|184417.4|184327.4|184299.3|184209.3|250
1681332900000|2023-04-12 20:55:00|184305.5|184215.5|184440.5|184098.5|184527.4|184290|184303.2|184073.3|358
1681333200000|2023-04-12 21:00:00|184429.8|184087.8|184288|183946|184444.8|184102.8|184288|183946|42
1681333500000|2023-04-12 21:05:00|184236.2|183894.2|184278.3|183936.3|184278.3|183936.3|184236.2|183894.2|23
1681333800000|2023-04-12 21:10:00|184276.1|183934.1|184278.6|183936.6|184281.6|183939.6|184251.2|183909.2|185
1681334100000|2023-04-12 21:15:00|184278.5|183936.5|184256.4|183914.4|184278.6|183936.6|184245.9|183903.9|21
1681334400000|2023-04-12 21:20:00|184264.8|183922.8|184256.9|183914.9|184265.1|183923.1|184256.8|183914.8|9
1681334700000|2023-04-12 21:25:00|184256.7|183914.7|184262|183920|184262.1|183920.1|184256.1|183914.1|11
1681335000000|2023-04-12 21:30:00|184262.9|183920.9|184291|183949|184306.9|183964.9|184257.3|183915.3|221
1681335300000|2023-04-12 21:35:00|184295.4|183953.4|184293.6|183951.6|184303.5|183961.5|184280.2|183938.2|260
1681335600000|2023-04-12 21:40:00|184293.4|183951.4|184307.6|183965.6|184312.7|183970.7|184292.8|183950.8|165
1681335900000|2023-04-12 21:45:00|184306|183964|184301.5|183959.5|184311|183969|184294.1|183952.1|147
1681336200000|2023-04-12 21:50:00|184296.6|183954.6|184289.8|183947.8|184311.9|183969.9|184281.2|183939.2|194
1681336500000|2023-04-12 21:55:00|184288|183946|184290.1|183948.1|184308.1|183966.1|184280|183938|232
1681336800000|2023-04-12 22:00:00|184251.5|183909.5|184274.7|183932.7|184335.2|183993.2|184182.1|183840.1|230
1681337100000|2023-04-12 22:05:00|184307.5|183965.5|184294.7|183952.7|184317.2|183975.2|184235|183893|97
1681337400000|2023-04-12 22:10:00|184285.5|183943.5|184283.2|183941.2|184302.1|183960.1|184255.7|183913.7|72
1681337700000|2023-04-12 22:15:00|184274.5|183932.5|184287.9|183945.9|184293.2|183951.2|184272.1|183930.1|80
1681338000000|2023-04-12 22:20:00|184257.2|183915.2|184293.6|183951.6|184332.1|183990.1|184256.2|183914.2|88
1681338300000|2023-04-12 22:25:00|184293.5|183951.5|184288.2|183946.2|184369.6|184027.6|184255.5|183913.5|87
1681338600000|2023-04-12 22:30:00|184295.2|183953.2|184275.7|183933.7|184335.7|183993.7|184255|183913|76
1681338900000|2023-04-12 22:35:00|184296.5|183954.5|184272.6|183930.6|184317.6|183975.6|184266.7|183924.7|65
1681339200000|2023-04-12 22:40:00|184274.6|183932.6|184281.3|183939.3|184283.2|183941.2|184272.4|183930.4|31
1681339500000|2023-04-12 22:45:00|184277.1|183935.1|184270.3|183928.3|184278.5|183936.5|184269.5|183927.5|33
1681339800000|2023-04-12 22:50:00|184272|183930|184293.9|183951.9|184293.9|183951.9|184270.5|183928.5|29
1681340100000|2023-04-12 22:55:00|184277.5|183935.5|184270.8|183928.8|184293.9|183951.9|184270|183928|31
1681340400000|2023-04-12 23:00:00|184265.2|183923.2|184283.9|183941.9|184286.9|183944.9|184244.5|183902.5|280
1681340700000|2023-04-12 23:05:00|184286.4|183944.4|184415|184141.2|184482.4|184168.1|184180.1|183838.1|373
1681341000000|2023-04-12 23:10:00|184413.6|184141.3|184387.6|184142.5|184413.6|184163.7|184369.9|184109.5|312
1681341300000|2023-04-12 23:15:00|184387.4|184142|184401.7|184136.2|184408.3|184162.9|184357.8|184118|331
1681341600000|2023-04-12 23:20:00|184401.4|184135.9|184391.2|184124.9|184405.6|184156|184373.6|184105.4|328
1681341900000|2023-04-12 23:25:00|184391|184125.1|184327.2|184197.2|184395.1|184199.2|184327|184115.5|385
1681342200000|2023-04-12 23:30:00|184327.5|184197.5|184397.6|184152.5|184400.6|184217.7|184327|184138.3|314
1681342500000|2023-04-12 23:35:00|184397.5|184152.7|184355.3|184225.3|184417.7|184225.9|184354.8|184144.4|412
1681342800000|2023-04-12 23:40:00|184355.2|184225.2|184397|184195|184404.2|184236.8|184352.7|184182.6|355
1681343100000|2023-04-12 23:45:00|184396|184194.7|184367.2|184237.2|184403.6|184239.7|184358.4|184187.2|323
1681343400000|2023-04-12 23:50:00|184367.3|184237.3|184364.5|184234.5|184374.6|184244.6|184364.1|184234.1|301
1681343700000|2023-04-12 23:55:00|184365|184235|184371.7|184241.7|184395.9|184265.9|184364.2|184234.2|341
1681344000000|2023-04-13 00:00:00|184370.8|184240.8|184361.1|184231.1|184370.8|184240.8|184357.2|184227.2|334
1681344300000|2023-04-13 00:05:00|184354.1|184224.1|184353.6|184223.6|184376.7|184246.7|184352.5|184222.5|381
1681344600000|2023-04-13 00:10:00|184353.5|184223.5|184333.6|184203.6|184374.8|184244.8|184333.6|184203.6|353
1681344900000|2023-04-13 00:15:00|184333.7|184203.7|184357.3|184227.3|184360.4|184230.5|184320.5|184196.9|417
1681345200000|2023-04-13 00:20:00|184357.2|184227.2|184309.9|184179.9|184360.5|184230.5|184308|184178|377
1681345500000|2023-04-13 00:25:00|184310|184180|184279.4|184149.4|184330.5|184200.5|184274.8|184144.8|350
1681345800000|2023-04-13 00:30:00|184279.3|184149.3|184170.3|184040.3|184279.6|184149.6|184123.1|183993.1|425
1681346100000|2023-04-13 00:35:00|184171|184041|184123.9|183993.9|184224.6|184094.6|184121.5|183991.5|357
1681346400000|2023-04-13 00:40:00|184121.5|183991.5|184116.7|183986.7|184162.5|184032.5|184096.8|183966.8|305
1681346700000|2023-04-13 00:45:00|184115.3|183985.3|183983.7|183893.7|184176.3|184046.3|183982.4|183892.4|363
1681347000000|2023-04-13 00:50:00|183983.4|183893.4|183818.1|183728.1|184026.7|183936.7|183811.8|183721.8|498
1681347300000|2023-04-13 00:55:00|183817.9|183727.9|183859.6|183729.6|183886.4|183756.4|183768.7|183638.7|511
1681347600000|2023-04-13 01:00:00|183859.5|183729.5|183889.5|183759.5|183960.1|183830.1|183857.8|183727.8|467
1681347900000|2023-04-13 01:05:00|183889.4|183759.4|183895.5|183765.5|183961.5|183831.5|183889.3|183759.3|525
1681348200000|2023-04-13 01:10:00|183895.4|183765.4|184120.4|183990.4|184136.1|184006.1|183895.4|183765.4|505
1681348500000|2023-04-13 01:15:00|184126.6|183996.6|184143.8|184013.8|184151.3|184021.3|184121|183991|247
1681348800000|2023-04-13 01:20:00|184144|184014|183922.1|183792.1|184145.4|184015.4|183922.1|183792.1|419
1681349100000|2023-04-13 01:25:00|183922.3|183792.3|183900.9|183770.9|183950.5|183820.5|183856.2|183726.2|338
1681349400000|2023-04-13 01:30:00|183901.2|183771.2|183880.7|183750.7|183917.2|183787.2|183834|183704|695
1681349700000|2023-04-13 01:35:00|183880.8|183750.8|183831|183701|183905.3|183775.3|183830.7|183700.7|443
1681350000000|2023-04-13 01:40:00|183830.8|183700.8|183766.2|183636.2|183835.3|183705.3|183753.7|183623.7|468
1681350300000|2023-04-13 01:45:00|183766.1|183636.1|183825.7|183695.7|183831.4|183701.4|183752.2|183622.2|593
1681350600000|2023-04-13 01:50:00|183822.9|183692.9|183885.4|183755.4|183955|183825|183817.6|183690.1|467
1681350900000|2023-04-13 01:55:00|183885.3|183755.3|183887.1|183757.1|183912.5|183782.5|183872.1|183742.1|485
1681351200000|2023-04-13 02:00:00|183890.8|183760.8|183877.4|183747.4|183941.1|183811.1|183873|183743|563
1681351500000|2023-04-13 02:05:00|183878|183748|183857.4|183727.4|183883.4|183753.4|183855.1|183725.1|486
1681351800000|2023-04-13 02:10:00|183857.3|183727.3|183757.1|183627.1|183875|183745|183753.9|183623.9|569
1681352100000|2023-04-13 02:15:00|183756.9|183626.9|183821|183691|183822.8|183692.8|183753|183623|310
1681352400000|2023-04-13 02:20:00|183821.1|183691.1|183810|183680|183822.8|183692.8|183809.3|183679.3|202
1681352700000|2023-04-13 02:25:00|183809.9|183679.9|183820.9|183690.9|183837.9|183707.9|183799.4|183669.4|360
1681353000000|2023-04-13 02:30:00|183821|183691|183819.1|183689.1|183838.1|183708.1|183812|183682|503
1681353300000|2023-04-13 02:35:00|183822.4|183692.4|183660.3|183530.3|183823.2|183693.2|183655.3|183525.3|411
1681353600000|2023-04-13 02:40:00|183660.1|183530.1|183664.7|183534.7|183673.4|183543.4|183654.2|183524.2|364
1681353900000|2023-04-13 02:45:00|183666.1|183536.1|183661|183531|183679.1|183549.1|183654.7|183524.7|344
1681354200000|2023-04-13 02:50:00|183664.6|183534.6|183761.4|183631.4|183768.1|183638.1|183659.8|183529.8|401
1681354500000|2023-04-13 02:55:00|183762.5|183632.5|183799.5|183669.5|183802.6|183672.6|183759.5|183629.5|276
1681354800000|2023-04-13 03:00:00|183797.7|183667.7|183825.6|183695.6|183831.8|183701.8|183797.7|183667.7|464
1681355100000|2023-04-13 03:05:00|183825.1|183695.1|183906.6|183776.6|183911.3|183781.3|183819.1|183689.1|472
1681355400000|2023-04-13 03:10:00|183902|183772|183910.6|183780.6|183922.4|183792.4|183898.9|183768.9|494
1681355700000|2023-04-13 03:15:00|183908.8|183778.8|183887.6|183757.6|183911|183781|183880.5|183750.5|214
1681356000000|2023-04-13 03:20:00|183890|183760|183724.3|183594.3|183890|183760|183709.4|183579.4|518
1681356300000|2023-04-13 03:25:00|183724.4|183594.4|183821.1|183691.1|183821.1|183691.1|183710.6|183580.6|287
1681356600000|2023-04-13 03:30:00|183822.1|183692.1|183848.5|183718.5|183852|183722|183821.2|183691.2|259
1681356900000|2023-04-13 03:35:00|183848.3|183718.3|183803.7|183673.7|183848.6|183718.6|183796.3|183666.3|295
1681357200000|2023-04-13 03:40:00|183803.6|183673.6|183822.7|183692.7|183836.3|183706.3|183785.2|183655.2|259
1681357500000|2023-04-13 03:45:00|183822.6|183692.6|183793|183663|183822.6|183692.6|183793|183663|163
1681357800000|2023-04-13 03:50:00|183794.4|183664.4|183829.2|183699.2|183862|183732|183794.4|183664.4|202
1681358100000|2023-04-13 03:55:00|183829.1|183699.1|183832.2|183702.2|183841.6|183711.6|183787.8|183657.8|197
1681358400000|2023-04-13 04:00:00|183832.1|183702.1|183831.4|183701.4|183841.4|183711.4|183822|183692|216
1681358700000|2023-04-13 04:05:00|183829.1|183699.1|183836|183706|183870.3|183740.3|183793.6|183663.6|321
1681359000000|2023-04-13 04:10:00|183826.1|183696.1|183835.9|183705.9|183845.9|183715.9|183813.3|183683.3|466
1681359300000|2023-04-13 04:15:00|183836.4|183706.4|183944.4|183814.4|183975.7|183821.4|183822.9|183692.9|361
1681359600000|2023-04-13 04:20:00|183943.3|183813.3|183939.5|183809.5|183948.5|183818.5|183939.5|183809.5|165
1681359900000|2023-04-13 04:25:00|183940.9|183810.9|183944.2|183814.2|183946.3|183816.3|183939.6|183809.6|132
1681360200000|2023-04-13 04:30:00|183944.4|183814.4|183949.7|183819.7|183949.7|183819.7|183941.7|183811.7|113
1681360500000|2023-04-13 04:35:00|183949.8|183819.8|183946.4|183816.4|183952.1|183822.1|183945.7|183815.7|110
1681360800000|2023-04-13 04:40:00|183946.7|183816.7|184009.5|183879.5|184010.7|183880.7|183946.6|183816.6|154
1681361100000|2023-04-13 04:45:00|184009.4|183879.4|184011.6|183881.6|184018.3|183888.3|184003.4|183873.4|98
1681361400000|2023-04-13 04:50:00|184011.5|183881.5|184010.4|183880.4|184011.9|183881.9|184010.2|183880.2|73
1681361700000|2023-04-13 04:55:00|184010.6|183880.6|184007.4|183877.4|184018.7|183888.7|184006.9|183876.9|89
1681362000000|2023-04-13 05:00:00|184006.6|183876.6|183992.9|183902.9|184011.8|183903.3|183990.6|183872.7|154
1681362300000|2023-04-13 05:05:00|183995.2|183905.2|183994.2|183904.2|183998.4|183908.4|183991.2|183901.2|136
1681362600000|2023-04-13 05:10:00|183994.6|183904.6|183993.9|183903.9|183996.2|183906.2|183993.2|183903.2|96
1681362900000|2023-04-13 05:15:00|183993.6|183903.6|184112.6|183982.6|184146.9|184016.9|183990.2|183900.2|258
1681363200000|2023-04-13 05:20:00|184112.3|183982.3|184090.8|183960.8|184113.2|183983.2|184069.4|183939.4|232
1681363500000|2023-04-13 05:25:00|184089.9|183959.9|184098.1|183968.1|184099.7|183969.7|184080.7|183950.7|144
1681363800000|2023-04-13 05:30:00|184097|183967|184106.9|183976.9|184111|183981|184088.1|183958.1|210
1681364100000|2023-04-13 05:35:00|184106.6|183976.6|184149|184019|184153|184023|184101.5|183971.5|387
1681364400000|2023-04-13 05:40:00|184148.9|184018.9|184138.2|184008.2|184155.3|184025.3|184136.3|184006.3|369
1681364700000|2023-04-13 05:45:00|184144.4|184014.4|184145.8|184015.8|184149.6|184019.6|184137.6|184007.6|414
1681365000000|2023-04-13 05:50:00|184145.7|184015.7|184118.6|183988.6|184182.3|184052.3|184116.8|183986.8|311
1681365300000|2023-04-13 05:55:00|184119|183989|183999.3|183869.3|184140.7|184010.7|183998.9|183868.9|387
1681365600000|2023-04-13 06:00:00|183998.8|183868.8|183936|183846|184018.7|183899.6|183896.8|183806.8|412
1681365900000|2023-04-13 06:05:00|183935.7|183845.7|183935|183845|184010.6|183920.6|183919.4|183829.4|375
1681366200000|2023-04-13 06:10:00|183935.1|183845.1|183875.4|183785.4|183946.5|183856.5|183851.9|183761.9|354
1681366500000|2023-04-13 06:15:00|183878.2|183788.2|183879.8|183789.8|183897|183807|183786.8|183696.8|417
1681366800000|2023-04-13 06:20:00|183877.3|183787.3|183947.8|183857.8|183975.3|183885.3|183842.8|183752.8|437
1681367100000|2023-04-13 06:25:00|183947.9|183857.9|183976.9|183886.9|183985.5|183895.5|183855.6|183765.6|399
1681367400000|2023-04-13 06:30:00|183976.8|183886.8|183948.6|183858.6|184011.3|183921.3|183933.4|183843.4|517
1681367700000|2023-04-13 06:35:00|183952|183862|183931.1|183841.1|183978.9|183888.9|183930.6|183840.6|423
1681368000000|2023-04-13 06:40:00|183930.9|183840.9|183893.2|183803.2|183931.4|183841.4|183884.5|183794.5|296
1681368300000|2023-04-13 06:45:00|183893|183803|183888.9|183798.9|183898.4|183808.4|183821.3|183731.3|524
1681368600000|2023-04-13 06:50:00|183888.8|183798.8|183901|183811|183971.8|183881.8|183888.8|183798.8|402
1681368900000|2023-04-13 06:55:00|183901.2|183811.2|183859.6|183769.6|183960.7|183870.7|183818.8|183728.8|566
1681369200000|2023-04-13 07:00:00|183857.2|183767.2|183781.5|183691.5|183888.5|183798.5|183687.1|183597.1|713
1681369500000|2023-04-13 07:05:00|183780.9|183690.9|183629.1|183539.1|183830.5|183740.5|183587|183497|542
1681369800000|2023-04-13 07:10:00|183628.6|183538.6|183267.6|183177.6|183666.4|183576.4|183240.9|183150.9|680
1681370100000|2023-04-13 07:15:00|183268.9|183178.9|183268.2|183178.2|183283.6|183193.6|183208.5|183118.5|577
1681370400000|2023-04-13 07:20:00|183268|183178|183329|183239|183409.3|183319.3|183267.6|183177.6|460
1681370700000|2023-04-13 07:25:00|183331.2|183241.2|183232|183142|183333.9|183243.9|183222.4|183132.4|456
1681371000000|2023-04-13 07:30:00|183233|183143|183324|183234|183327.1|183237.1|183231.2|183141.2|482
1681371300000|2023-04-13 07:35:00|183324.1|183234.1|183345.6|183255.6|183345.7|183255.7|183312.1|183222.1|206
1681371600000|2023-04-13 07:40:00|183345.9|183255.9|183545.7|183455.7|183548.6|183458.6|183331.1|183241.1|470
1681371900000|2023-04-13 07:45:00|183552.2|183462.2|183553.4|183463.4|183567|183477|183522.8|183432.8|477
1681372200000|2023-04-13 07:50:00|183553.7|183463.7|183666.3|183576.3|183706.4|183616.4|183552.4|183462.4|603
1681372500000|2023-04-13 07:55:00|183664.5|183574.5|183535.4|183445.4|183667.7|183577.7|183513|183423|402
1681372800000|2023-04-13 08:00:00|183532.2|183442.2|183251.8|183161.8|183534.9|183444.9|183165.9|183075.9|768
1681373100000|2023-04-13 08:05:00|183252.2|183162.2|183161.3|183071.3|183253.1|183163.1|183072.1|182982.1|678
1681373400000|2023-04-13 08:10:00|183161.2|183071.2|183207.7|183117.7|183211.1|183121.1|183131|183041|548
1681373700000|2023-04-13 08:15:00|183208.4|183118.4|183106.2|183016.2|183254.3|183164.3|183100.3|183010.3|537
1681374000000|2023-04-13 08:20:00|183106.9|183016.9|183029.3|182939.3|183107.5|183017.5|182952.8|182862.8|648
1681374300000|2023-04-13 08:25:00|183027.1|182937.1|182874.9|182784.9|183034.3|182944.3|182874.8|182784.8|556
1681374600000|2023-04-13 08:30:00|182871|182781|182789.4|182699.4|182890.7|182800.7|182763.1|182673.1|522
1681374900000|2023-04-13 08:35:00|182789.5|182699.5|182678|182588|182818.1|182728.1|182677.8|182587.8|470
1681375200000|2023-04-13 08:40:00|182677.8|182587.8|182537.6|182447.6|182688.4|182598.4|182483.8|182393.8|560
1681375500000|2023-04-13 08:45:00|182538.2|182448.2|182807.7|182717.7|182809.5|182719.5|182538.2|182448.2|492
1681375800000|2023-04-13 08:50:00|182807.6|182717.6|182659.5|182569.5|182807.6|182717.6|182657.8|182567.8|426
1681376100000|2023-04-13 08:55:00|182659.6|182569.6|182686.1|182596.1|182697.9|182607.9|182657.3|182567.3|617
1681376400000|2023-04-13 09:00:00|182686.3|182596.3|182788.3|182698.3|182802|182712|182686.3|182596.3|525
1681376700000|2023-04-13 09:05:00|182788.2|182698.2|182693.4|182603.4|182884.2|182794.2|182686.4|182596.4|406
1681377000000|2023-04-13 09:10:00|182693.3|182603.3|182356.8|182266.8|182698.2|182608.2|182338.5|182248.5|684
1681377300000|2023-04-13 09:15:00|182356.3|182266.3|182358|182268|182470.5|182380.5|182340.9|182250.9|524
1681377600000|2023-04-13 09:20:00|182355.5|182265.5|182460.4|182370.4|182466|182376|182242.1|182152.1|669
1681377900000|2023-04-13 09:25:00|182461.4|182371.4|182449.9|182359.9|182554.8|182464.8|182438.3|182348.3|515
1681378200000|2023-04-13 09:30:00|182451.2|182361.2|182477.4|182387.4|182478.6|182388.6|182358.2|182268.2|629
1681378500000|2023-04-13 09:35:00|182477.1|182387.1|182344.5|182254.5|182536.7|182446.7|182311.3|182221.3|565
1681378800000|2023-04-13 09:40:00|182345.6|182255.6|182261.5|182171.5|182345.6|182255.6|182232.9|182142.9|570
1681379100000|2023-04-13 09:45:00|182257.8|182167.8|182303.3|182213.3|182376.7|182286.7|182255.1|182165.1|595
1681379400000|2023-04-13 09:50:00|182305.2|182215.2|182290.2|182200.2|182305.2|182215.2|182259|182169|358
1681379700000|2023-04-13 09:55:00|182290.1|182200.1|182294.3|182204.3|182302.4|182212.4|182268|182178|374
1681380000000|2023-04-13 10:00:00|182295.9|182205.9|182307.4|182217.4|182325.3|182235.3|182241|182151|375
1681380300000|2023-04-13 10:05:00|182307.5|182217.5|182142.2|182052.2|182320.2|182230.2|182107.7|182017.7|354
1681380600000|2023-04-13 10:10:00|182142.4|182052.4|182207.5|182117.5|182263.6|182173.6|182142.4|182052.4|413
1681380900000|2023-04-13 10:15:00|182208.4|182118.4|182213.2|182123.2|182296.8|182206.8|182208|182118|380
1681381200000|2023-04-13 10:20:00|182213.4|182123.4|182229.9|182139.9|182238.7|182148.7|182208|182118|349
1681381500000|2023-04-13 10:25:00|182232.1|182142.1|182155.1|182065.1|182259.5|182169.5|182152.1|182062.1|461
1681381800000|2023-04-13 10:30:00|182155.2|182065.2|182013.1|181923.1|182155.7|182065.7|182000.8|181910.8|486
1681382100000|2023-04-13 10:35:00|182014.1|181924.1|181935.4|181845.4|182015.1|181925.1|181907.8|181817.8|487
1681382400000|2023-04-13 10:40:00|181935.1|181845.1|182120.4|182030.4|182133.7|182043.7|181927.3|181837.3|442
1681382700000|2023-04-13 10:45:00|182120.3|182030.3|181878.6|181788.6|182123.1|182033.1|181875.6|181785.6|475
1681383000000|2023-04-13 10:50:00|181878.5|181788.5|181841.9|181751.9|181879.2|181789.2|181812.1|181722.1|379
1681383300000|2023-04-13 10:55:00|181840|181750|181835.3|181745.3|181894.6|181804.6|181822.1|181732.1|617
1681383600000|2023-04-13 11:00:00|181833.2|181743.2|181768.4|181678.4|181863.6|181773.6|181719.3|181629.3|550
1681383900000|2023-04-13 11:05:00|181768.5|181678.5|181874.2|181784.2|181883.7|181793.7|181761.7|181671.7|422
1681384200000|2023-04-13 11:10:00|181874.3|181784.3|181722.9|181632.9|181902.3|181812.3|181705.9|181615.9|429
1681384500000|2023-04-13 11:15:00|181722.7|181632.7|181743.7|181653.7|181766.7|181676.7|181686.5|181596.5|350
1681384800000|2023-04-13 11:20:00|181744.3|181654.3|181766.5|181676.5|181773.5|181683.5|181725|181635|430
1681385100000|2023-04-13 11:25:00|181766|181676|181682.9|181592.9|181768.2|181678.2|181603.4|181513.4|434
1681385400000|2023-04-13 11:30:00|181675.8|181585.8|181713.8|181623.8|181718|181628|181675.3|181585.3|521
1681385700000|2023-04-13 11:35:00|181713.5|181623.5|181854.3|181764.3|181856.4|181766.4|181701.6|181611.6|533
1681386000000|2023-04-13 11:40:00|181854.6|181764.6|181869.6|181779.6|181886.8|181796.8|181854.6|181764.6|331
1681386300000|2023-04-13 11:45:00|181870|181780|181684.2|181594.2|181888.8|181798.8|181652.4|181562.4|581
1681386600000|2023-04-13 11:50:00|181684.4|181594.4|181514.4|181424.4|181684.4|181594.4|181496.1|181406.1|541
1681386900000|2023-04-13 11:55:00|181514.5|181424.5|181680.9|181590.9|181682.9|181592.9|181514.5|181424.5|599
1681387200000|2023-04-13 12:00:00|181682.3|181592.3|181644.6|181554.6|181749.2|181659.2|181593.2|181503.2|728
1681387500000|2023-04-13 12:05:00|181644.4|181554.4|181354.9|181264.9|181645.9|181555.9|181340.9|181250.9|768
1681387800000|2023-04-13 12:10:00|181354.2|181264.2|181386.3|181296.3|181387.2|181297.2|181210.8|181099.6|598
1681388100000|2023-04-13 12:15:00|181386.4|181296.4|181390|181300|181576.2|181486.2|181386.1|181296.1|754
1681388400000|2023-04-13 12:20:00|181360.8|181270.8|181199.1|181109.1|181360.8|181270.8|181145.4|181055.4|675
1681388700000|2023-04-13 12:25:00|181200.9|181110.9|181400.3|181058.3|181519.9|181177.9|181141.9|181010|569
1681389000000|2023-04-13 12:30:00|181410.9|181068.9|181320.2|181230.2|181463.3|181248.5|180756.8|180467.8|1005
1681389300000|2023-04-13 12:35:00|181329.9|181239.9|181523.3|181433.3|181546.2|181456.2|181264.6|181174.6|685
1681389600000|2023-04-13 12:40:00|181520.8|181430.8|181520|181430|181542.6|181452.6|181491.6|181401.6|549
1681389900000|2023-04-13 12:45:00|181520.3|181430.3|181104|181014|181525.9|181435.9|181103.4|180985.2|716
1681390200000|2023-04-13 12:50:00|181103.3|181013.3|181074.6|180984.6|181207.1|181117.1|181074.6|180984.6|526
1681390500000|2023-04-13 12:55:00|181077.8|180987.8|181085.1|180995.1|181158.8|181068.8|181040.9|180950.9|702
1681390800000|2023-04-13 13:00:00|181088.2|180998.2|181026.2|180936.2|181149.3|181059.3|180984.6|180894.6|765
1681391100000|2023-04-13 13:05:00|181025.9|180935.9|181185.4|181095.4|181187.3|181097.3|181025.2|180935.2|590
1681391400000|2023-04-13 13:10:00|181186.1|181096.1|181359.9|181269.9|181392|181285.8|181184.9|181094.9|754
1681391700000|2023-04-13 13:15:00|181359.6|181269.6|181285.4|181195.4|181445.5|181355.5|181285.4|181195.4|760
1681392000000|2023-04-13 13:20:00|181286|181196|181233.4|181143.4|181286.8|181196.8|181141.9|181051.9|654
1681392300000|2023-04-13 13:25:00|181232.8|181142.8|181093.7|181003.7|181309.8|181219.8|181093.6|181003.6|645
1681392600000|2023-04-13 13:30:00|181094.9|181004.9|180836.1|180746.1|181109.3|181019.3|180831.6|180741.6|793
1681392900000|2023-04-13 13:35:00|180836|180746|180754|180664|180930.2|180840.2|180753.3|180663.3|832
1681393200000|2023-04-13 13:40:00|180754.4|180664.4|180740.9|180650.9|180757.9|180667.9|180708.1|180618.1|769
1681393500000|2023-04-13 13:45:00|180739.7|180649.7|180821.6|180731.6|180865.2|180775.2|180723.3|180633.3|818
1681393800000|2023-04-13 13:50:00|180820.8|180730.8|181016|180926|181019.5|180929.5|180818.5|180728.5|773
1681394100000|2023-04-13 13:55:00|181015.6|180925.6|180951.3|180861.3|181065.5|180975.5|180892.1|180802.1|691
1681394400000|2023-04-13 14:00:00|180951.4|180861.4|180891.6|180801.6|180957|180867|180834|180744|800
1681394700000|2023-04-13 14:05:00|180891.5|180801.5|180943.2|180853.2|180988.4|180898.4|180861.7|180771.7|812
1681395000000|2023-04-13 14:10:00|180941.1|180851.1|180884.3|180794.3|180954.5|180864.5|180836.5|180746.5|465
1681395300000|2023-04-13 14:15:00|180884.4|180794.4|180833.9|180743.9|180967|180877|180781.5|180691.5|600
1681395600000|2023-04-13 14:20:00|180833.8|180743.8|180918.6|180828.6|180918.9|180828.9|180792.4|180702.4|410
1681395900000|2023-04-13 14:25:00|180919|180829|180866.7|180776.7|180924.9|180834.9|180857.1|180767.1|361
1681396200000|2023-04-13 14:30:00|180865.7|180775.7|180834.1|180744.1|180890.1|180800.1|180819.7|180729.7|503
1681396500000|2023-04-13 14:35:00|180834|180744|180992.9|180902.9|181050.4|180960.4|180829.3|180739.3|543
1681396800000|2023-04-13 14:40:00|180993.2|180903.2|180876|180786|180993.5|180903.5|180859.2|180769.2|498
1681397100000|2023-04-13 14:45:00|180874.4|180784.4|180936.5|180846.5|180941.9|180851.9|180863.9|180773.9|446
1681397400000|2023-04-13 14:50:00|180936.7|180846.7|180948|180858|180995.7|180905.7|180932.6|180842.6|617
1681397700000|2023-04-13 14:55:00|180947.5|180857.5|180870.6|180780.6|180967.6|180877.6|180795.6|180705.6|510
1681398000000|2023-04-13 15:00:00|180872.6|180782.6|180795.5|180705.5|180876.1|180786.1|180795.1|180705.1|618
1681398300000|2023-04-13 15:05:00|180795.4|180705.4|180979.4|180889.4|180993.3|180903.3|180769.7|180679.7|667
1681398600000|2023-04-13 15:10:00|180979.5|180889.5|180910.2|180820.2|180991.3|180901.3|180880.1|180790.1|603
1681398900000|2023-04-13 15:15:00|180910.1|180820.1|180872|180782|180946.7|180856.7|180853.9|180763.9|579
1681399200000|2023-04-13 15:20:00|180871.5|180781.5|180948|180858|180956.7|180866.7|180866.2|180776.2|681
1681399500000|2023-04-13 15:25:00|180948.2|180858.2|180935.1|180845.1|181044|180954|180923.6|180833.6|664
1681399800000|2023-04-13 15:30:00|180933.5|180843.5|180774.1|180684.1|180949.7|180859.7|180727.8|180637.8|517
1681400100000|2023-04-13 15:35:00|180773.4|180683.4|180726|180636|180811.8|180721.8|180706.4|180616.4|518
1681400400000|2023-04-13 15:40:00|180725.9|180635.9|180728.9|180638.9|180742.5|180652.5|180711.1|180621.1|301
1681400700000|2023-04-13 15:45:00|180728.5|180638.5|180799.1|180709.1|180803.7|180713.7|180710.9|180620.9|313
1681401000000|2023-04-13 15:50:00|180799.4|180709.4|180833.7|180743.7|180837.8|180747.8|180786.9|180696.9|285
1681401300000|2023-04-13 15:55:00|180831.9|180741.9|180777.5|180687.5|180831.9|180741.9|180757.4|180667.4|459
1681401600000|2023-04-13 16:00:00|180776.4|180686.4|180823.5|180733.5|180836.5|180746.5|180766|180676|732
1681401900000|2023-04-13 16:05:00|180825|180735|180826.6|180736.6|180838|180748|180790.3|180700.3|515
1681402200000|2023-04-13 16:10:00|180826.5|180736.5|180817|180727|180826.9|180736.9|180792.5|180702.5|513
1681402500000|2023-04-13 16:15:00|180816.3|180726.3|180747.9|180657.9|180819.7|180729.7|180734.5|180644.5|668
1681402800000|2023-04-13 16:20:00|180750.1|180660.1|180674.6|180584.6|180751.1|180661.1|180651.3|180561.3|635
1681403100000|2023-04-13 16:25:00|180674.4|180584.4|180572.1|180482.1|180677.5|180587.5|180558.1|180468.1|475
1681403400000|2023-04-13 16:30:00|180572.2|180482.2|180559|180469|180587.8|180497.8|180540.6|180450.6|401
1681403700000|2023-04-13 16:35:00|180558.9|180468.9|180535.1|180445.1|180572.2|180482.2|180530.3|180440.3|391
1681404000000|2023-04-13 16:40:00|180535|180445|180548.9|180458.9|180556.2|180466.2|180532.2|180442.2|250
1681404300000|2023-04-13 16:45:00|180548.7|180458.7|180541.9|180451.9|180552.3|180462.3|180540.6|180450.6|203
1681404600000|2023-04-13 16:50:00|180541.8|180451.8|180539|180449|180544.9|180454.9|180521.7|180431.7|392
1681404900000|2023-04-13 16:55:00|180539.4|180449.4|180513.6|180423.6|180548.3|180458.3|180473.2|180383.2|450
1681405200000|2023-04-13 17:00:00|180512.4|180422.4|180482.1|180392.1|180526.1|180436.1|180430.5|180340.5|466
1681405500000|2023-04-13 17:05:00|180482|180392|180458.4|180368.4|180486.4|180396.4|180452.5|180362.5|265
1681405800000|2023-04-13 17:10:00|180458.6|180368.6|180382.3|180292.3|180458.6|180368.6|180380.5|180290.5|297
1681406100000|2023-04-13 17:15:00|180382.1|180292.1|180395.8|180305.8|180396.9|180306.9|180378.3|180288.3|407
1681406400000|2023-04-13 17:20:00|180396|180306|180453.9|180363.9|180475.3|180385.3|180393.3|180303.3|543
1681406700000|2023-04-13 17:25:00|180453.8|180363.8|180485.8|180395.8|180489.5|180399.5|180442.9|180352.9|423
1681407000000|2023-04-13 17:30:00|180486|180396|180463.5|180373.5|180492.7|180402.7|180463.5|180373.5|357
1681407300000|2023-04-13 17:35:00|180463.3|180373.3|180469.8|180379.8|180473.2|180383.2|180462|180372|196
1681407600000|2023-04-13 17:40:00|180470.1|180380.1|180470.1|180380.1|180474.1|180384.1|180465.2|180375.2|158
1681407900000|2023-04-13 17:45:00|180469.7|180379.7|180487.7|180397.7|180500.1|180410.1|180467.9|180377.9|161
1681408200000|2023-04-13 17:50:00|180487.6|180397.6|180421.1|180331.1|180488.2|180398.2|180420|180330|438
1681408500000|2023-04-13 17:55:00|180420.6|180330.6|180474.1|180384.1|180475.1|180385.1|180418.7|180328.7|461
1681408800000|2023-04-13 18:00:00|180474.3|180384.3|180572.4|180482.4|180573.3|180483.3|180474.3|180384.3|351
1681409100000|2023-04-13 18:05:00|180572.7|180482.7|180530.9|180440.9|180575.9|180485.9|180529.2|180439.2|180
1681409400000|2023-04-13 18:10:00|180531|180441|180534.3|180444.3|180550.3|180460.3|180525.9|180435.9|288
1681409700000|2023-04-13 18:15:00|180536.6|180446.6|180597.6|180507.6|180598|180508|180536.4|180446.4|228
1681410000000|2023-04-13 18:20:00|180597.4|180507.4|180609.3|180519.3|180612.4|180522.4|180592.6|180502.6|401
1681410300000|2023-04-13 18:25:00|180609.4|180519.4|180604.3|180514.3|180612.8|180522.8|180597.1|180507.1|336
1681410600000|2023-04-13 18:30:00|180607|180517|180613.9|180523.9|180615|180525|180602.5|180512.5|326
1681410900000|2023-04-13 18:35:00|180614.8|180524.8|180757.5|180667.5|180757.6|180667.6|180614.2|180524.2|681
1681411200000|2023-04-13 18:40:00|180758.8|180668.8|180764.4|180674.4|180792.1|180702.1|180735.4|180645.4|481
1681411500000|2023-04-13 18:45:00|180764.3|180674.3|180758|180668|180786.7|180696.7|180756.8|180666.8|150
1681411800000|2023-04-13 18:50:00|180758.2|180668.2|180768.3|180678.3|180778.3|180688.3|180757.9|180667.9|107
1681412100000|2023-04-13 18:55:00|180767.5|180677.5|180761.1|180671.1|180771.3|180681.3|180751.5|180661.5|159
1681412400000|2023-04-13 19:00:00|180761|180671|180766.6|180676.6|180779.9|180689.9|180759.9|180669.9|199
1681412700000|2023-04-13 19:05:00|180766.1|180676.1|180832.7|180742.7|180858|180768|180763.7|180673.7|184
1681413000000|2023-04-13 19:10:00|180832.6|180742.6|180828.8|180738.8|180842.2|180752.2|180823.9|180733.9|148
1681413300000|2023-04-13 19:15:00|180830.6|180740.6|180825.6|180735.6|180835.6|180745.6|180823.8|180733.8|153
1681413600000|2023-04-13 19:20:00|180825.5|180735.5|180798.2|180708.2|180829.5|180739.5|180792.8|180702.8|154
1681413900000|2023-04-13 19:25:00|180799.2|180709.2|180775.3|180685.3|180799.6|180709.6|180757|180667|240
1681414200000|2023-04-13 19:30:00|180775.1|180685.1|180776.5|180686.5|180785.5|180695.5|180767.4|180677.4|447
1681414500000|2023-04-13 19:35:00|180776.4|180686.4|180778.7|180688.7|180779|180689|180766.5|180676.5|328
1681414800000|2023-04-13 19:40:00|180779|180689|180719.9|180629.9|180779|180689|180702.5|180612.5|274
1681415100000|2023-04-13 19:45:00|180719.8|180629.8|180734.3|180644.3|180739.8|180649.8|180719.4|180629.4|137
1681415400000|2023-04-13 19:50:00|180734.2|180644.2|180744.3|180654.3|180748.6|180658.6|180734.2|180644.2|96
1681415700000|2023-04-13 19:55:00|180741.7|180651.7|180762.8|180672.8|180790.1|180700.1|180741.6|180651.6|314
1681416000000|2023-04-13 20:00:00|180761.6|180671.6|180557.4|180467.4|180762.6|180672.6|180551.1|180461.1|541
1681416300000|2023-04-13 20:05:00|180556.4|180466.4|180565.9|180475.9|180582.4|180492.4|180556.4|180466.4|194
1681416600000|2023-04-13 20:10:00|180566.1|180476.1|180554.6|180464.6|180574.6|180484.6|180544.1|180454.1|286
1681416900000|2023-04-13 20:15:00|180553.7|180463.7|180614.4|180484.4|180620.2|180500.7|180553.7|180449.6|331
1681417200000|2023-04-13 20:20:00|180614.3|180484.3|180566.8|180436.8|180614.8|180489.1|180529.1|180399.1|585
1681417500000|2023-04-13 20:25:00|180567|180437|180530.7|180400.7|180584.3|180454.3|180527.4|180397.4|593
1681417800000|2023-04-13 20:30:00|180530.8|180400.8|180479.2|180349.2|180530.9|180400.9|180456.3|180326.3|211
1681418100000|2023-04-13 20:35:00|180479.1|180349.1|180489.2|180359.2|180498.4|180368.4|180437.5|180307.5|170
1681418400000|2023-04-13 20:40:00|180489|180359|180449.3|180359.3|180494.3|180364.3|180438.5|180327.1|130
1681418700000|2023-04-13 20:45:00|180452.1|180362.1|180461.2|180331.2|180478.3|180362.1|180444.6|180317.7|78
1681419000000|2023-04-13 20:50:00|180471.1|180341.1|180454.6|180324.6|180480.9|180350.9|180454.4|180324.4|103
1681419300000|2023-04-13 20:55:00|180510.3|180292.9|180670|180328|180766.8|180424.8|180472.2|180286.8|618
1681419600000|2023-04-13 21:00:00|180685.2|180343.2|180682.5|180340.5|180714.7|180372.7|180668.2|180326.2|38
1681419900000|2023-04-13 21:05:00|180687.4|180345.4|180697.3|180355.3|180718.4|180376.4|180682.5|180340.5|8
1681420200000|2023-04-13 21:10:00|180720.5|180378.5|180679.1|180337.1|180736.2|180394.2|180655.7|180313.7|27
1681420500000|2023-04-13 21:15:00|180708.7|180366.7|180720.6|180378.6|180720.6|180378.6|180707.9|180365.9|6
1681420800000|2023-04-13 21:20:00|180735|180393|180721|180379|180735.7|180393.7|180697.7|180355.7|16
1681421100000|2023-04-13 21:25:00|180721.1|180379.1|180723.3|180381.3|180724|180382|180708.2|180366.2|27
1681421400000|2023-04-13 21:30:00|180722.5|180380.5|180709.5|180367.5|180723.4|180381.4|180700.9|180358.9|123
1681421700000|2023-04-13 21:35:00|180709.4|180367.4|180738.8|180396.8|180747.7|180405.7|180704.7|180362.7|85
1681422000000|2023-04-13 21:40:00|180738.6|180396.6|180710.9|180368.9|180738.7|180396.7|180705|180363|37
1681422300000|2023-04-13 21:45:00|180691.2|180349.2|180699.6|180357.6|180699.8|180357.8|180647.3|180305.3|41
1681422600000|2023-04-13 21:50:00|180699.7|180357.7|180700.3|180358.3|180715|180373|180668.7|180326.7|69
1681422900000|2023-04-13 21:55:00|180700.2|180358.2|180670.6|180328.6|180711.5|180369.5|180655.3|180313.3|13
1681423200000|2023-04-13 22:00:00|180715.8|180373.8|180701.9|180359.9|180765.9|180423.9|180649.7|180307.7|222
1681423500000|2023-04-13 22:05:00|180712.3|180370.3|180710.1|180368.1|180746.5|180404.5|180634|180292|111
1681423800000|2023-04-13 22:10:00|180732.1|180390.1|180647.8|180305.8|180738.7|180396.7|180636.5|180294.5|64
1681424100000|2023-04-13 22:15:00|180706.8|180364.8|180705.5|180363.5|180734|180392|180630.5|180288.5|60
1681424400000|2023-04-13 22:20:00|180705.7|180363.7|180710.1|180368.1|180710.5|180368.5|180645.3|180303.3|59
1681424700000|2023-04-13 22:25:00|180711.4|180369.4|180706.9|180364.9|180712.2|180370.2|180645.1|180303.1|61
1681425000000|2023-04-13 22:30:00|180722.4|180380.4|180637|180295|180739.4|180397.4|180618|180276|97
1681425300000|2023-04-13 22:35:00|180687.6|180345.6|180618.8|180276.8|180714.5|180372.5|180618.8|180276.8|50
1681425600000|2023-04-13 22:40:00|180638.1|180296.1|180684.1|180342.1|180687.4|180345.4|180638.1|180296.1|59
1681425900000|2023-04-13 22:45:00|180684.6|180342.6|180622.6|180280.6|180688.4|180346.4|180621.9|180279.9|57
1681426200000|2023-04-13 22:50:00|180678.4|180336.4|180710.2|180368.2|180711|180369|180641.1|180299.1|71
1681426500000|2023-04-13 22:55:00|180710|180368|180642.3|180300.3|180714.4|180372.4|180625.8|180283.8|75
1681426800000|2023-04-13 23:00:00|180647.5|180305.5|180605.2|180340.3|180737.3|180398.8|180560.2|180252.8|276
1681427100000|2023-04-13 23:05:00|180605.1|180340.4|180605.8|180291.9|180605.8|180346.1|180578|180254.6|179
1681427400000|2023-04-13 23:10:00|180603.4|180292|180579.9|180355.7|180603.4|180355.8|180577.8|180290.9|85
1681427700000|2023-04-13 23:15:00|180594.5|180293.8|180586.5|180291.8|180598.6|180355.3|180533.1|180283.8|89
1681428000000|2023-04-13 23:20:00|180586.3|180292|180593.3|180347.1|180602.5|180355.4|180531.5|180288.1|94
1681428300000|2023-04-13 23:25:00|180593.4|180347.7|180590.5|180283.4|180593.8|180347.7|180567.1|180276.3|84
1681428600000|2023-04-13 23:30:00|180590.6|180283.2|180588.2|180348.5|180595.6|180349.1|180532.6|180260.7|106
1681428900000|2023-04-13 23:35:00|180589.3|180349.2|180579|180332.8|180589.4|180358.2|180570.7|180303.2|99
1681429200000|2023-04-13 23:40:00|180578.5|180332.3|180566.3|180354.8|180581.4|180361.8|180562|180332.2|139
1681429500000|2023-04-13 23:45:00|180565.5|180355.5|180583.3|180352.2|180585.2|180356.5|180564.7|180346.2|123
1681429800000|2023-04-13 23:50:00|180583.8|180352.8|180553.3|180348.9|180601|180384.3|180513.8|180309.6|120
1681430100000|2023-04-13 23:55:00|180553.2|180349|180587.1|180265.4|180600.5|180390|180454.8|180265.4|120
1681430400000|2023-04-14 00:00:00|180586.1|180282.7|180557.9|180427.9|180586.1|180427.9|180513.1|180282.7|399
1681430700000|2023-04-14 00:05:00|180558.1|180428.1|180578.7|180448.7|180611.6|180481.6|180544.4|180414.4|382
1681431000000|2023-04-14 00:10:00|180578.5|180448.5|180626.2|180496.2|180626.6|180496.6|180541.4|180411.4|416
1681431300000|2023-04-14 00:15:00|180626.4|180496.4|180518.2|180388.2|180629|180499|180513.7|180383.7|552
1681431600000|2023-04-14 00:20:00|180518.5|180388.5|180490.7|180360.7|180520.3|180390.3|180451.3|180321.3|292
1681431900000|2023-04-14 00:25:00|180490.5|180360.5|180469.7|180339.7|180491|180361|180463.7|180333.7|300
1681432200000|2023-04-14 00:30:00|180469.6|180339.6|180469.8|180339.8|180491.8|180361.8|180466.2|180336.2|297
1681432500000|2023-04-14 00:35:00|180469.7|180339.7|180464.5|180334.5|180470.7|180340.7|180456.3|180326.3|272
1681432800000|2023-04-14 00:40:00|180464.4|180334.4|180454.4|180324.4|180469.4|180339.4|180449.6|180319.6|310
1681433100000|2023-04-14 00:45:00|180454.1|180324.1|180452.7|180322.7|180460.6|180330.6|180448.5|180318.5|351
1681433400000|2023-04-14 00:50:00|180452.3|180322.3|180460.7|180330.7|180471.9|180341.9|180446.7|180316.7|399
1681433700000|2023-04-14 00:55:00|180459.8|180329.8|180491.6|180361.6|180493.2|180363.2|180459.8|180329.8|452
1681434000000|2023-04-14 01:00:00|180491.7|180361.7|180516.2|180386.2|180545.3|180415.3|180487.1|180357.1|659
1681434300000|2023-04-14 01:05:00|180516.1|180386.1|180527.3|180397.3|180528.9|180398.9|180506.5|180376.5|356
1681434600000|2023-04-14 01:10:00|180527.1|180397.1|180519.9|180389.9|180536.9|180406.9|180514.1|180384.1|343
1681434900000|2023-04-14 01:15:00|180519.8|180389.8|180451.6|180321.6|180519.8|180389.8|180450.1|180320.1|461
1681435200000|2023-04-14 01:20:00|180451.8|180321.8|180445.6|180315.6|180454.9|180324.9|180436.3|180306.3|492
1681435500000|2023-04-14 01:25:00|180445.7|180315.7|180404.4|180274.4|180453.2|180323.2|180369.7|180239.7|358
1681435800000|2023-04-14 01:30:00|180404.6|180274.6|180397.2|180267.2|180414.1|180284.1|180378.2|180248.2|626
1681436100000|2023-04-14 01:35:00|180397.3|180267.3|180391.1|180261.1|180402.5|180272.5|180366.2|180236.2|670
1681436400000|2023-04-14 01:40:00|180391.2|180261.2|180408.9|180278.9|180409.6|180279.6|180388|180258|639
1681436700000|2023-04-14 01:45:00|180408.8|180278.8|180523.2|180393.2|180544.6|180414.6|180405.3|180275.3|325
1681437000000|2023-04-14 01:50:00|180522.5|180392.5|180407.5|180277.5|180524.5|180394.5|180373.1|180243.1|447
1681437300000|2023-04-14 01:55:00|180407.3|180277.3|180383.3|180253.3|180408.9|180278.9|180378.7|180248.7|423
1681437600000|2023-04-14 02:00:00|180383.4|180253.4|180358.9|180228.9|180393.8|180263.8|180304.1|180174.1|502
1681437900000|2023-04-14 02:05:00|180358.8|180228.8|180303.3|180173.3|180358.8|180228.8|180283.9|180153.9|702
1681438200000|2023-04-14 02:10:00|180303.4|180173.4|180322.1|180192.1|180338.1|180208.1|180299.6|180169.6|589
1681438500000|2023-04-14 02:15:00|180321.9|180191.9|180314.1|180184.1|180333.6|180203.6|180307.3|180177.3|518
1681438800000|2023-04-14 02:20:00|180314.2|180184.2|180315.9|180185.9|180330.1|180200.1|180298.5|180168.5|514
1681439100000|2023-04-14 02:25:00|180316|180186|180323.9|180193.9|180327.8|180197.8|180307.5|180177.5|512
1681439400000|2023-04-14 02:30:00|180323.8|180193.8|180308|180178|180324.1|180194.1|180292.3|180162.3|546
1681439700000|2023-04-14 02:35:00|180307.9|180177.9|180311.7|180181.7|180333.2|180203.2|180306.4|180176.4|444
1681440000000|2023-04-14 02:40:00|180318.7|180188.7|180359.2|180229.2|180363.5|180233.5|180317.2|180187.2|359
1681440300000|2023-04-14 02:45:00|180359.4|180229.4|180365.8|180235.8|180365.8|180235.8|180339.5|180209.5|249
1681440600000|2023-04-14 02:50:00|180365.5|180235.5|180350.4|180220.4|180371.7|180241.7|180350.1|180220.1|177
1681440900000|2023-04-14 02:55:00|180350.2|180220.2|180325.2|180195.2|180353.9|180223.9|180320.7|180190.7|279
1681441200000|2023-04-14 03:00:00|180325.5|180195.5|180351.7|180221.7|180366.3|180236.3|180325.5|180195.5|188
1681441500000|2023-04-14 03:05:00|180351.6|180221.6|180349.3|180219.3|180354.1|180224.1|180343|180213|241
1681441800000|2023-04-14 03:10:00|180349.2|180219.2|180311.1|180181.1|180353.8|180223.8|180304.4|180174.4|211
1681442100000|2023-04-14 03:15:00|180311.2|180181.2|180310.5|180180.5|180313.8|180183.8|180303.9|180173.9|145
1681442400000|2023-04-14 03:20:00|180310.7|180180.7|180305.4|180175.4|180312.9|180182.9|180304|180174|141
1681442700000|2023-04-14 03:25:00|180304.3|180174.3|180301.6|180171.6|180310.8|180180.8|180299|180169|175
1681443000000|2023-04-14 03:30:00|180301.8|180171.8|180304.8|180174.8|180308.2|180178.2|180295.8|180165.8|198
1681443300000|2023-04-14 03:35:00|180304.5|180174.5|180207.4|180077.4|180305.2|180175.2|180203.2|180073.2|199
1681443600000|2023-04-14 03:40:00|180207.5|180077.5|180175.5|180045.5|180208|180078|180175.5|180045.5|113
1681443900000|2023-04-14 03:45:00|180175.4|180045.4|180177.8|180047.8|180181.7|180051.7|180172.1|180042.1|105
1681444200000|2023-04-14 03:50:00|180174.3|180044.3|180299.4|180169.4|180299.7|180169.7|180173.4|180043.4|182
1681444500000|2023-04-14 03:55:00|180299.3|180169.3|180360.3|180230.3|180362.8|180232.8|180280.8|180150.8|232
1681444800000|2023-04-14 04:00:00|180362.4|180232.4|180362.9|180232.9|180384.7|180254.7|180356.5|180226.5|350
1681445100000|2023-04-14 04:05:00|180363.1|180233.1|180353.4|180223.4|180365.8|180235.8|180350.9|180220.9|234
1681445400000|2023-04-14 04:10:00|180353.3|180223.3|180305.9|180175.9|180353.3|180223.3|180296|180166|272
1681445700000|2023-04-14 04:15:00|180305.8|180175.8|180282.6|180152.6|180308.9|180178.9|180280.1|180150.1|318
1681446000000|2023-04-14 04:20:00|180282|180152|180267|180137|180292.4|180162.4|180248.3|180118.3|391
1681446300000|2023-04-14 04:25:00|180267.2|180137.2|180288|180158|180295.9|180165.9|180263.3|180133.3|296
1681446600000|2023-04-14 04:30:00|180288.1|180158.1|180295.8|180165.8|180298.2|180168.2|180288|180158|119
1681446900000|2023-04-14 04:35:00|180297.7|180167.7|180327.3|180197.3|180327.6|180197.6|180295.9|180165.9|128
1681447200000|2023-04-14 04:40:00|180327.5|180197.5|180318.3|180188.3|180334.2|180204.2|180313.8|180183.8|127
1681447500000|2023-04-14 04:45:00|180318.4|180188.4|180315|180185|180323.9|180193.9|180309.7|180179.7|98
1681447800000|2023-04-14 04:50:00|180318.1|180188.1|180284.3|180154.3|180318.8|180188.8|180282.7|180152.7|144
1681448100000|2023-04-14 04:55:00|180284.7|180154.7|180282.8|180152.8|180287.1|180157.1|180272.1|180142.1|353
1681448400000|2023-04-14 05:00:00|180282.7|180152.7|180321.8|180191.8|180324|180194|180280.8|180150.8|204
1681448700000|2023-04-14 05:05:00|180321.4|180191.4|180312.5|180182.5|180330|180200|180302.7|180172.7|186
1681449000000|2023-04-14 05:10:00|180312.8|180182.8|180333.9|180203.9|180339.6|180209.6|180312.8|180182.8|244
1681449300000|2023-04-14 05:15:00|180334.2|180204.2|180321.6|180191.6|180345.6|180215.6|180316.5|180186.5|237
1681449600000|2023-04-14 05:20:00|180321.5|180191.5|180304.6|180174.6|180332.3|180202.3|180302.9|180172.9|470
1681449900000|2023-04-14 05:25:00|180304.5|180174.5|180352.5|180222.5|180366.1|180236.1|180304.5|180174.5|257
1681450200000|2023-04-14 05:30:00|180354.1|180224.1|180451.6|180321.6|180462.9|180332.9|180343.2|180213.2|506
1681450500000|2023-04-14 05:35:00|180451.4|180321.4|180502.7|180372.7|180528|180398|180450.7|180320.7|380
1681450800000|2023-04-14 05:40:00|180502.5|180372.5|180509.7|180379.7|180513.1|180383.1|180499.6|180369.6|267
1681451100000|2023-04-14 05:45:00|180509.5|180379.5|180431.7|180341.7|180512.8|180382.8|180422.9|180292.9|248
1681451400000|2023-04-14 05:50:00|180432.1|180342.1|180426.4|180296.4|180434.6|180344.6|180399.7|180276.2|354
1681451700000|2023-04-14 05:55:00|180427.2|180297.2|180378.4|180248.4|180430.7|180300.7|180364.8|180234.8|511
1681452000000|2023-04-14 06:00:00|180351.2|180261.2|180455.2|180365.2|180469.2|180379.2|180292.1|180202.1|545
1681452300000|2023-04-14 06:05:00|180455.6|180365.6|180416.4|180326.4|180486.3|180396.3|180352.1|180262.1|703
1681452600000|2023-04-14 06:10:00|180418.5|180328.5|180308.7|180218.7|180418.5|180328.5|180255.6|180165.6|518
1681452900000|2023-04-14 06:15:00|180305.4|180215.4|180338.8|180248.8|180347.8|180257.8|180283.8|180193.8|590
1681453200000|2023-04-14 06:20:00|180338.9|180248.9|180158.9|180068.9|180356.8|180266.8|180150.7|180060.7|525
1681453500000|2023-04-14 06:25:00|180158.6|180068.6|180216.8|180126.8|180228.5|180138.5|180117.4|180027.4|440
1681453800000|2023-04-14 06:30:00|180215.8|180125.8|180250.1|180160.1|180288.6|180198.6|180204.5|180114.5|451
1681454100000|2023-04-14 06:35:00|180250.2|180160.2|180269.4|180179.4|180285.3|180195.3|180237.3|180147.3|521
1681454400000|2023-04-14 06:40:00|180269.6|180179.6|180297.7|180207.7|180356.1|180266.1|180257.1|180167.1|485
1681454700000|2023-04-14 06:45:00|180297.6|180207.6|180403|180313|180415.7|180325.7|180297.6|180207.6|411
1681455000000|2023-04-14 06:50:00|180403.6|180313.6|180439.5|180349.5|180447.1|180357.1|180395.6|180305.6|518
1681455300000|2023-04-14 06:55:00|180440.2|180350.2|180430.7|180340.7|180503.8|180413.8|180392|180302|662
1681455600000|2023-04-14 07:00:00|180434.3|180344.3|180509.6|180419.6|180520.6|180430.6|180400.7|180310.7|713
1681455900000|2023-04-14 07:05:00|180509.5|180419.5|180655.5|180565.5|180658.8|180568.8|180508.8|180418.8|691
1681456200000|2023-04-14 07:10:00|180655.2|180565.2|180917.3|180827.3|180930.1|180840.1|180616.7|180526.7|634
1681456500000|2023-04-14 07:15:00|180917.6|180827.6|180996.7|180906.7|181008.6|180918.6|180859.3|180769.3|559
1681456800000|2023-04-14 07:20:00|180996.6|180906.6|180877.6|180787.6|180996.9|180906.9|180791.5|180701.5|597
1681457100000|2023-04-14 07:25:00|180877.4|180787.4|180810.8|180720.8|180891.9|180801.9|180802.2|180712.2|513
1681457400000|2023-04-14 07:30:00|180810.7|180720.7|180907.4|180817.4|181009.7|180919.7|180807.1|180717.1|544
1681457700000|2023-04-14 07:35:00|180906.5|180816.5|180957.1|180867.1|180994.9|180904.9|180902.4|180812.4|477
1681458000000|2023-04-14 07:40:00|180957|180867|180983.9|180893.9|180984.3|180894.3|180946.9|180856.9|347
1681458300000|2023-04-14 07:45:00|180984.4|180894.4|180896.4|180806.4|181023.2|180933.2|180891.3|180801.3|460
1681458600000|2023-04-14 07:50:00|180896.3|180806.3|180942.6|180852.6|180976.2|180886.2|180891.2|180801.2|459
1681458900000|2023-04-14 07:55:00|180942.3|180852.3|180944.5|180854.5|180995.6|180905.6|180901.8|180811.8|504
1681459200000|2023-04-14 08:00:00|180939|180849|180922.4|180832.4|180967.3|180877.3|180912.9|180822.9|515
1681459500000|2023-04-14 08:05:00|180922.3|180832.3|181002.4|180912.4|181022.8|180932.8|180909.2|180819.2|641
1681459800000|2023-04-14 08:10:00|181000.6|180910.6|180997.9|180907.9|181010|180920|180959.6|180869.6|578
1681460100000|2023-04-14 08:15:00|180996.7|180906.7|181141|181051|181146|181056|180976|180886|534
1681460400000|2023-04-14 08:20:00|181142|181052|181246.1|181156.1|181268.4|181178.4|181128|181038|744
1681460700000|2023-04-14 08:25:00|181243.6|181153.6|181244.4|181154.4|181270.7|181180.7|181231.7|181141.7|610
1681461000000|2023-04-14 08:30:00|181243.1|181153.1|181207.8|181117.8|181261.9|181171.9|181207.8|181117.8|573
1681461300000|2023-04-14 08:35:00|181206.1|181116.1|181094.9|181004.9|181214.8|181124.8|181084.1|180994.1|387
1681461600000|2023-04-14 08:40:00|181095|181005|181054.3|180964.3|181095|181005|181013.8|180923.8|491
1681461900000|2023-04-14 08:45:00|181056.3|180966.3|181157.5|181067.5|181164.6|181074.6|181043.3|180953.3|585
1681462200000|2023-04-14 08:50:00|181157.6|181067.6|181151.8|181061.8|181228.7|181138.7|181115|181025|663
1681462500000|2023-04-14 08:55:00|181152.7|181062.7|181280.1|181190.1|181284|181194|181152.7|181062.7|557
1681462800000|2023-04-14 09:00:00|181280.4|181190.4|181199.8|181109.8|181283.3|181193.3|181145.9|181055.9|581
1681463100000|2023-04-14 09:05:00|181201.1|181111.1|181151.6|181061.6|181203.9|181113.9|181114.4|181024.4|560
1681463400000|2023-04-14 09:10:00|181151.7|181061.7|181251.9|181161.9|181264.6|181174.6|181108.2|181018.2|608
1681463700000|2023-04-14 09:15:00|181250|181160|181210.2|181120.2|181271.2|181181.2|181185.9|181095.9|473
1681464000000|2023-04-14 09:20:00|181210.1|181120.1|181184.9|181094.9|181227.3|181137.3|181184.8|181094.8|333
1681464300000|2023-04-14 09:25:00|181185|181095|181133.7|181043.7|181188.5|181098.5|181106.6|181016.6|349
1681464600000|2023-04-14 09:30:00|181134.3|181044.3|181225.6|181135.6|181245.9|181155.9|181134.3|181044.3|483
1681464900000|2023-04-14 09:35:00|181226.3|181136.3|181110.9|181020.9|181229.7|181139.7|181109.5|181019.5|408
1681465200000|2023-04-14 09:40:00|181111.5|181021.5|180989.7|180899.7|181111.5|181021.5|180983.7|180893.7|382
1681465500000|2023-04-14 09:45:00|180989.6|180899.6|181040.2|180950.2|181041.2|180951.2|180984.3|180894.3|464
1681465800000|2023-04-14 09:50:00|181041|180951|181030.2|180940.2|181118.3|181028.3|181028.3|180938.3|324
1681466100000|2023-04-14 09:55:00|181024.2|180934.2|180937.3|180847.3|181024.7|180934.7|180888.5|180798.5|594
1681466400000|2023-04-14 10:00:00|180938.9|180848.9|181094.4|181004.4|181105.6|181015.6|180918.8|180828.8|593
1681466700000|2023-04-14 10:05:00|181094.5|181004.5|181070.1|180980.1|181153|181063|181061.3|180971.3|356
1681467000000|2023-04-14 10:10:00|181070|180980|181176.1|181086.1|181176.1|181086.1|181068.8|180978.8|418
1681467300000|2023-04-14 10:15:00|181176.4|181086.4|181162.3|181072.3|181191.7|181101.7|181145.5|181055.5|477
1681467600000|2023-04-14 10:20:00|181162.4|181072.4|181202.5|181112.5|181209|181119|181148|181058|425
1681467900000|2023-04-14 10:25:00|181202.6|181112.6|181064.1|180974.1|181203.8|181113.8|181062.1|180972.1|561
1681468200000|2023-04-14 10:30:00|181063.5|180973.5|181033.5|180943.5|181079|180989|180976.6|180886.6|617
1681468500000|2023-04-14 10:35:00|181033.4|180943.4|180938.4|180848.4|181049.6|180959.6|180938|180848|662
1681468800000|2023-04-14 10:40:00|180938.5|180848.5|180897.5|180807.5|180978.1|180888.1|180877.8|180787.8|600
1681469100000|2023-04-14 10:45:00|180897.7|180807.7|180742.6|180652.6|180898|180808|180684.4|180594.4|632
1681469400000|2023-04-14 10:50:00|180743.5|180653.5|180685.9|180595.9|180760.5|180670.5|180631.2|180541.2|556
1681469700000|2023-04-14 10:55:00|180682.8|180592.8|180662.8|180572.8|180703.2|180613.2|180659.7|180569.7|432
1681470000000|2023-04-14 11:00:00|180662.9|180572.9|180740.4|180650.4|180778.4|180688.4|180662.1|180572.1|577
1681470300000|2023-04-14 11:05:00|180740.3|180650.3|180761.8|180671.8|180766|180676|180722.2|180632.2|449
1681470600000|2023-04-14 11:10:00|180762|180672|180766.2|180676.2|180842|180752|180704|180614|513
1681470900000|2023-04-14 11:15:00|180763.4|180673.4|180835.5|180745.5|180856.6|180766.6|180759|180669|573
1681471200000|2023-04-14 11:20:00|180837.7|180747.7|180897.3|180807.3|180899.9|180809.9|180829.5|180739.5|287
1681471500000|2023-04-14 11:25:00|180896|180806|180786.9|180696.9|180911.8|180821.8|180786.9|180696.9|297
1681471800000|2023-04-14 11:30:00|180786.8|180696.8|180811.3|180721.3|180820.9|180730.9|180712.2|180622.2|473
1681472100000|2023-04-14 11:35:00|180810.7|180720.7|180810.2|180720.2|180820.3|180730.3|180773.1|180683.1|776
1681472400000|2023-04-14 11:40:00|180811.1|180721.1|180676.2|180586.2|180811.6|180721.6|180673.5|180583.5|688
1681472700000|2023-04-14 11:45:00|180676.4|180586.4|180529.3|180439.3|180677|180587|180520.2|180430.2|704
1681473000000|2023-04-14 11:50:00|180529.1|180439.1|180609|180519|180642.4|180552.4|180528.5|180438.5|556
1681473300000|2023-04-14 11:55:00|180608.5|180518.5|180560.2|180470.2|180658.2|180568.2|180558.4|180468.4|577
1681473600000|2023-04-14 12:00:00|180558.8|180468.8|180360.6|180270.6|180558.8|180468.8|180320|180230|414
1681473900000|2023-04-14 12:05:00|180361|180271|180340.3|180250.3|180361|180271|180306.2|180216.2|317
1681474200000|2023-04-14 12:10:00|180340.4|180250.4|180392|180302|180392.3|180302.3|180327.5|180237.5|381
1681474500000|2023-04-14 12:15:00|180391.9|180301.9|180340.9|180250.9|180392.1|180302.1|180312.4|180222.4|344
1681474800000|2023-04-14 12:20:00|180340.6|180250.6|180337|180247|180381.1|180291.1|180304.8|180214.8|515
1681475100000|2023-04-14 12:25:00|180333.5|180243.5|180436.9|180094.9|180436.9|180281.5|180231.1|180088.1|522
1681475400000|2023-04-14 12:30:00|180434.2|180092.2|180894.1|180804.1|180900.8|180810.8|180131.2|179914.5|1098
1681475700000|2023-04-14 12:35:00|180898.8|180808.8|180559.4|180469.4|180951.5|180861.5|180536.6|180446.6|800
1681476000000|2023-04-14 12:40:00|180560|180470|180997.5|180907.5|181005.4|180915.4|180543.8|180433.1|739
1681476300000|2023-04-14 12:45:00|181009.6|180919.6|181077.5|180987.5|181146|181016|180913.3|180785.9|878
1681476600000|2023-04-14 12:50:00|181077.9|180987.9|181097.7|181007.7|181116.8|181026.8|180940.4|180850.4|856
1681476900000|2023-04-14 12:55:00|181099.1|181009.1|180934.3|180844.3|181104.8|181014.8|180928.8|180838.8|707
1681477200000|2023-04-14 13:00:00|180932.6|180842.6|180961.5|180871.5|180985.5|180895.5|180884.9|180794.9|556
1681477500000|2023-04-14 13:05:00|180961.3|180871.3|180822.4|180732.4|180961.7|180871.7|180795|180705|539
1681477800000|2023-04-14 13:10:00|180821.7|180731.7|180786.3|180656.3|180822.1|180732.1|180689|180599|534
1681478100000|2023-04-14 13:15:00|180787.6|180657.6|180742.5|180652.5|180853.9|180763.9|180724.3|180634.3|505
1681478400000|2023-04-14 13:20:00|180743.2|180653.2|180678.2|180588.2|180744.2|180654.2|180668.3|180578.3|343
1681478700000|2023-04-14 13:25:00|180679|180589|180868|180778|180878.6|180788.6|180671.7|180581.7|393
1681479000000|2023-04-14 13:30:00|180867.7|180777.7|180824.4|180734.4|180868.4|180778.4|180760.3|180670.3|670
1681479300000|2023-04-14 13:35:00|180824.3|180734.3|180767.4|180677.4|180952.2|180862.2|180714.2|180624.2|807
1681479600000|2023-04-14 13:40:00|180767.5|180677.5|180716.2|180626.2|180833|180743|180708.3|180618.3|457
1681479900000|2023-04-14 13:45:00|180715.5|180625.5|180861.5|180771.5|180862.5|180772.5|180704.4|180614.4|570
1681480200000|2023-04-14 13:50:00|180861.9|180771.9|180808.1|180718.1|180955.3|180865.3|180800.9|180710.9|582
1681480500000|2023-04-14 13:55:00|180806|180716|180833.7|180590.1|180880.4|180790.4|180643.2|180553.2|704
1681480800000|2023-04-14 14:00:00|180813.7|180589.6|181008.6|180918.6|181034.2|180944.2|180757.5|180582.4|866
1681481100000|2023-04-14 14:05:00|181006|180916|181354.3|181264.3|181436.4|181346.4|180992.4|180902.4|784
1681481400000|2023-04-14 14:10:00|181353.8|181263.8|181270.3|181180.3|181452.1|181362.1|181228.8|181138.8|692
1681481700000|2023-04-14 14:15:00|181269.2|181179.2|181334.8|181244.8|181383.2|181293.2|181204.9|181114.9|564
1681482000000|2023-04-14 14:20:00|181335|181245|181416.3|181326.3|181421.1|181331.1|181271.4|181181.4|630
1681482300000|2023-04-14 14:25:00|181417.1|181327.1|181365.9|181275.9|181422.9|181332.9|181354.6|181264.6|687
1681482600000|2023-04-14 14:30:00|181365.1|181275.1|181564|181474|181589.1|181499.1|181365.1|181275.1|554
1681482900000|2023-04-14 14:35:00|181563.9|181473.9|181383.5|181293.5|181591.2|181501.2|181381.3|181291.3|579
1681483200000|2023-04-14 14:40:00|181383.6|181293.6|181308.2|181218.2|181383.6|181293.6|181302.2|181212.2|504
1681483500000|2023-04-14 14:45:00|181307.7|181217.7|181258.1|181168.1|181319.4|181229.4|181179.6|181089.6|656
1681483800000|2023-04-14 14:50:00|181258.2|181168.2|181259.6|181169.6|181306.2|181216.2|181216.2|181126.2|628
1681484100000|2023-04-14 14:55:00|181259.3|181169.3|181387.2|181297.2|181401|181311|181252.5|181162.5|641
1681484400000|2023-04-14 15:00:00|181387.8|181297.8|181560.5|181470.5|181622.2|181532.2|181375.4|181285.4|568
1681484700000|2023-04-14 15:05:00|181560.6|181470.6|181465.3|181375.3|181580.6|181490.6|181463.1|181373.1|429
1681485000000|2023-04-14 15:10:00|181470.7|181380.7|181474.7|181384.7|181479.5|181389.5|181449.9|181359.9|373
1681485300000|2023-04-14 15:15:00|181474.3|181384.3|181500.1|181410.1|181558.2|181468.2|181457.6|181367.6|462
1681485600000|2023-04-14 15:20:00|181502.3|181412.3|181571.7|181481.7|181577.3|181487.3|181467.6|181377.6|454
1681485900000|2023-04-14 15:25:00|181571.9|181481.9|181574.9|181484.9|181590.7|181500.7|181549.9|181459.9|622
1681486200000|2023-04-14 15:30:00|181573.4|181483.4|181546.1|181456.1|181582.1|181492.1|181511.3|181421.3|785
1681486500000|2023-04-14 15:35:00|181545|181455|181602.7|181512.7|181608|181518|181506.6|181416.6|682
1681486800000|2023-04-14 15:40:00|181602.8|181512.8|181558.8|181468.8|181605.5|181515.5|181558.8|181468.8|460
1681487100000|2023-04-14 15:45:00|181558.5|181468.5|181514.1|181424.1|181559.4|181469.4|181466.8|181376.8|414
1681487400000|2023-04-14 15:50:00|181513.7|181423.7|181411.5|181321.5|181550.4|181460.4|181410.7|181320.7|641
1681487700000|2023-04-14 15:55:00|181411.4|181321.4|181376.7|181286.7|181425.7|181335.7|181369.4|181279.4|534
1681488000000|2023-04-14 16:00:00|181375.3|181285.3|181268.2|181178.2|181376.7|181286.7|181260.9|181170.9|589
1681488300000|2023-04-14 16:05:00|181268.4|181178.4|181033.1|180943.1|181273.2|181183.2|181032.6|180942.6|643
1681488600000|2023-04-14 16:10:00|181035.6|180945.6|181087.7|180997.7|181141.7|181051.7|181035.6|180945.6|580
1681488900000|2023-04-14 16:15:00|181087.6|180997.6|181074.9|180984.9|181175.4|181085.4|181072.1|180982.1|618
1681489200000|2023-04-14 16:20:00|181075|180985|180971.1|180881.1|181101.5|181011.5|180970.7|180880.7|552
1681489500000|2023-04-14 16:25:00|180970.6|180880.6|181027.4|180937.4|181027.7|180937.7|180964.2|180874.2|533
1681489800000|2023-04-14 16:30:00|181025.8|180935.8|181071.8|180981.8|181075.3|180985.3|181024.7|180934.7|467
1681490100000|2023-04-14 16:35:00|181073.6|180983.6|181117.5|181027.5|181135|181045|181035.9|180945.9|512
1681490400000|2023-04-14 16:40:00|181119.9|181029.9|181196.4|181106.4|181201.1|181111.1|181104.8|181014.8|749
1681490700000|2023-04-14 16:45:00|181197|181107|180988.5|180898.5|181264.5|181174.5|180950.2|180860.2|658
1681491000000|2023-04-14 16:50:00|180978|180888|180933.2|180843.2|181011.7|180921.7|180846.6|180756.6|686
1681491300000|2023-04-14 16:55:00|180935.8|180845.8|180948.4|180858.4|180969.6|180879.6|180935.8|180845.8|551
1681491600000|2023-04-14 17:00:00|180948.1|180858.1|180913.2|180823.2|180971.5|180881.5|180883.1|180793.1|409
1681491900000|2023-04-14 17:05:00|180913.1|180823.1|180989.5|180899.5|180991.8|180901.8|180869.8|180779.8|398
1681492200000|2023-04-14 17:10:00|180990|180900|180963|180873|180990.9|180900.9|180942.3|180852.3|554
1681492500000|2023-04-14 17:15:00|180962.5|180872.5|180976.8|180886.8|180977.3|180887.3|180950.2|180860.2|370
1681492800000|2023-04-14 17:20:00|180976.9|180886.9|180963.3|180873.3|181040.4|180950.4|180959.6|180869.6|490
1681493100000|2023-04-14 17:25:00|180963|180873|181051.3|180961.3|181051.9|180961.9|180961.1|180871.1|383
1681493400000|2023-04-14 17:30:00|181050.9|180960.9|181023.1|180933.1|181065.7|180975.7|181023.1|180933.1|261
1681493700000|2023-04-14 17:35:00|181024.2|180934.2|181032.7|180942.7|181043.1|180953.1|181022.2|180932.2|194
1681494000000|2023-04-14 17:40:00|181031.9|180941.9|181046.3|180956.3|181049.5|180959.5|181031.9|180941.9|185
1681494300000|2023-04-14 17:45:00|181046.5|180956.5|181050.3|180960.3|181055.5|180965.5|181044.5|180954.5|139
1681494600000|2023-04-14 17:50:00|181050.2|180960.2|181057.3|180967.3|181061.9|180971.9|181049|180959|139
1681494900000|2023-04-14 17:55:00|181057.5|180967.5|181043.5|180953.5|181058.3|180968.3|181043.2|180953.2|188
1681495200000|2023-04-14 18:00:00|181043.2|180953.2|181041.7|180951.7|181047.6|180957.6|181036.4|180946.4|118
1681495500000|2023-04-14 18:05:00|181041.6|180951.6|181017.5|180927.5|181045.9|180955.9|181011.5|180921.5|198
1681495800000|2023-04-14 18:10:00|181018.5|180928.5|181007.5|180917.5|181035|180945|180975.5|180885.5|280
1681496100000|2023-04-14 18:15:00|181013.1|180923.1|181013.4|180923.4|181024.6|180934.6|180994.8|180904.8|196
1681496400000|2023-04-14 18:20:00|181013.2|180923.2|181013.8|180923.8|181022.1|180932.1|180975.8|180885.8|244
1681496700000|2023-04-14 18:25:00|181013.7|180923.7|180976.3|180886.3|181025.7|180935.7|180968.9|180878.9|308
1681497000000|2023-04-14 18:30:00|180975.5|180885.5|181004.9|180914.9|181009.8|180919.8|180975.5|180885.5|218
1681497300000|2023-04-14 18:35:00|181004.7|180914.7|181007.2|180917.2|181009.9|180919.9|180998.7|180908.7|133
1681497600000|2023-04-14 18:40:00|181007.1|180917.1|180990.1|180900.1|181011.2|180921.2|180989.5|180899.5|92
1681497900000|2023-04-14 18:45:00|180990|180900|180855.7|180765.7|180990|180900|180850.1|180760.1|345
1681498200000|2023-04-14 18:50:00|180858.8|180768.8|180872.8|180782.8|180880.4|180790.4|180852.4|180762.4|171
1681498500000|2023-04-14 18:55:00|180871.9|180781.9|180862.8|180772.8|180873.1|180783.1|180859.2|180769.2|94
1681498800000|2023-04-14 19:00:00|180861.6|180771.6|180864.6|180774.6|180869.8|180779.8|180858.4|180768.4|91
1681499100000|2023-04-14 19:05:00|180862.6|180772.6|180877|180787|180889.9|180799.9|180862.6|180772.6|187
1681499400000|2023-04-14 19:10:00|180877.1|180787.1|180961.7|180831.7|181017.6|180887.6|180869.9|180779.9|249
1681499700000|2023-04-14 19:15:00|180961.3|180831.3|180870.6|180780.6|180971.5|180865.5|180866.1|180776.1|318
1681500000000|2023-04-14 19:20:00|180868.1|180778.1|180904.7|180774.7|180923.8|180833.8|180867.6|180767.6|198
1681500300000|2023-04-14 19:25:00|180904.6|180774.6|180915.4|180825.4|180916.4|180826.4|180869.5|180759.5|283
1681500600000|2023-04-14 19:30:00|180917.5|180827.5|180881.3|180791.3|180918.3|180828.3|180870.9|180780.9|133
1681500900000|2023-04-14 19:35:00|180881|180791|180867.7|180777.7|180883.6|180793.6|180864.5|180774.5|148
1681501200000|2023-04-14 19:40:00|180867.6|180777.6|180867.1|180777.1|180875.2|180785.2|180864.1|180774.1|69
1681501500000|2023-04-14 19:45:00|180861|180771|180868.6|180738.6|180896.9|180789.7|180860.8|180738.6|149
1681501800000|2023-04-14 19:50:00|180880.9|180750.9|180899.3|180769.3|180903.2|180773.2|180878|180748|246
1681502100000|2023-04-14 19:55:00|180899|180769|180900.7|180770.7|180917.4|180805.6|180860.1|180736.4|315
1681502400000|2023-04-14 20:00:00|180896.1|180766.1|180877.9|180747.9|180975.7|180845.7|180875.2|180745.2|228
1681502700000|2023-04-14 20:05:00|180878.1|180748.1|180872.4|180742.4|180889.5|180759.5|180856.6|180726.6|245
1681503000000|2023-04-14 20:10:00|180872.9|180742.9|180878|180748|180882.3|180752.3|180869.9|180739.9|84
1681503300000|2023-04-14 20:15:00|180877.6|180747.6|180867.1|180737.1|180877.6|180747.6|180848.7|180718.7|109
1681503600000|2023-04-14 20:20:00|180865.9|180735.9|180858.3|180728.3|180901.1|180771.1|180846.1|180716.1|191
1681503900000|2023-04-14 20:25:00|180858.7|180728.7|180900|180770|181056.9|180771.8|180784.3|180637.5|271
1681504200000|2023-04-14 20:30:00|180903.7|180773.7|180899|180769|180903.7|180773.7|180881.5|180751.5|110
1681504500000|2023-04-14 20:35:00|180899.1|180769.1|180898.9|180768.9|180900|180770|180894|180764|61
1681504800000|2023-04-14 20:40:00|180898.4|180768.4|180894.7|180764.7|180901.7|180771.7|180887.8|180757.8|32
1681505100000|2023-04-14 20:45:00|180897.3|180767.3|181156.2|180814.2|181244|180902|180891.9|180593.3|301
1681505400000|2023-04-14 20:50:00|181161.4|180819.4|180951.2|180609.2|181262.4|180920.4|180899.5|180557.5|595
1681505700000|2023-04-14 20:55:00|180957.8|180615.8|181058.5|180716.5|181265.8|180923.8|180918.2|180576.2|342
1681675200000|2023-04-16 20:00:00|181056.6|180664.6|181056.6|180664.6|181056.6|180664.6|181056.6|180664.6|1
1681680000000|2023-04-16 21:20:00|181031.6|180689.6|181031.6|180689.6|181031.6|180689.6|181031.6|180689.6|1
1681683300000|2023-04-16 22:15:00|181057.7|180715.7|181048|180706|181073.6|180731.6|180988|180646|44
1681683600000|2023-04-16 22:20:00|181048.5|180706.5|181049|180707|181075.2|180733.2|180900.9|180558.9|30
1681683900000|2023-04-16 22:25:00|180977.7|180635.7|181048.6|180706.6|181142|180800|180968|180626|114
1681684200000|2023-04-16 22:30:00|181049.4|180707.4|181056.9|180714.9|181149.1|180807.1|180974.8|180632.8|304
1681684500000|2023-04-16 22:35:00|181056.6|180714.6|181074.9|180798|181136.6|180799.2|181016|180674|287
1681684800000|2023-04-16 22:40:00|181126.7|180797.9|181302.4|180960.4|181351.8|181009.8|181073|180731|246
1681685100000|2023-04-16 22:45:00|181302.3|180960.3|181046.4|180704.4|181360.5|181018.5|181046.1|180704.1|233
1681685400000|2023-04-16 22:50:00|181046.6|180704.6|181096|180754|181273.9|180931.9|181045.8|180703.8|200
1681685700000|2023-04-16 22:55:00|181096.1|180754.1|181272.2|180930.2|181272.2|180930.2|181053.2|180711.2|471
1681686000000|2023-04-16 23:00:00|181292.9|180950.9|181356.6|181014.6|181558.3|181216.3|181292.9|180950.9|297
1681686300000|2023-04-16 23:05:00|181340.4|180998.4|181358.9|181016.9|181365.5|181023.5|181338.6|180996.6|82
1681686600000|2023-04-16 23:10:00|181359.2|181017.2|181350.5|181008.5|181367.5|181025.5|181339.6|180997.6|79
1681686900000|2023-04-16 23:15:00|181357.3|181015.3|181337.9|180995.9|181361.3|181019.3|181322.1|180980.1|118
1681687200000|2023-04-16 23:20:00|181337.8|180995.8|181314.2|180972.2|181337.8|180995.8|181292.6|180950.6|224
1681687500000|2023-04-16 23:25:00|181314|180972|181301.4|180959.4|181327.7|180985.7|181286.8|180944.8|232
1681687800000|2023-04-16 23:30:00|181301.3|180959.3|181293.8|180951.8|181314.7|180972.7|181279.7|180937.7|89
1681688100000|2023-04-16 23:35:00|181293.5|180951.5|181300.7|180958.7|181313.9|180971.9|181285.9|180943.9|60
1681688400000|2023-04-16 23:40:00|181300.9|180958.9|181299.7|180957.7|181310|180968|181287.5|180945.5|75
1681688700000|2023-04-16 23:45:00|181299.5|180957.5|181315.5|180996.6|181320.2|181004.8|181288.6|180946.6|173
1681689000000|2023-04-16 23:50:00|181315.3|180996.8|181276.6|181015.2|181315.3|181024|181263.5|180996.8|128
1681689300000|2023-04-16 23:55:00|181276.5|181015.4|181274.3|181017.4|181277.8|181025.3|181273.1|181010|64
1681689600000|2023-04-17 00:00:00|181274.2|181017.7|181217.2|181087.2|181277.2|181096.6|181193.5|181017.7|348
1681689900000|2023-04-17 00:05:00|181218.1|181088.1|181136.3|181006.3|181294|181116|181132.7|180955.7|378
1681690200000|2023-04-17 00:10:00|181136.1|181006.1|181142.2|181012.2|181147.3|181017.3|181076.6|180946.6|301
1681690500000|2023-04-17 00:15:00|181142.3|181012.3|181134.5|181004.5|181146.3|181016.3|181124|180994|274
1681690800000|2023-04-17 00:20:00|181134.6|181004.6|181055.9|180925.9|181140.6|181010.6|181050.3|180920.3|342
1681691100000|2023-04-17 00:25:00|181055.8|180925.8|181123.5|180993.5|181125.8|180995.8|181050.4|180920.4|406
1681691400000|2023-04-17 00:30:00|181123.7|180993.7|181112.1|180982.1|181123.8|180993.8|181107.8|180977.8|210
1681691700000|2023-04-17 00:35:00|181103.2|180973.2|181112.5|180982.5|181112.6|181007.1|181087.2|180972.9|106
1681692000000|2023-04-17 00:40:00|181112.2|180982.2|181110.9|180980.9|181118.1|180988.1|181106.1|180976.1|106
1681692300000|2023-04-17 00:45:00|181113.2|180983.2|181127.2|180997.2|181134.8|181004.8|181106.8|180976.8|130
1681692600000|2023-04-17 00:50:00|181127.6|180997.6|181240.4|181110.4|181286.4|181156.4|181126.8|180996.8|244
1681692900000|2023-04-17 00:55:00|181239.6|181109.6|181369.8|181239.8|181428.2|181266.8|181238.4|181080.4|296
1681693200000|2023-04-17 01:00:00|181369.9|181239.9|181276.4|181146.4|181450|181320|181210.9|181080.9|553
1681693500000|2023-04-17 01:05:00|181276.6|181146.6|181311.2|181181.2|181312.2|181182.2|181276.6|181146.6|352
1681693800000|2023-04-17 01:10:00|181306.8|181176.8|181364.8|181234.8|181371.4|181241.4|181301|181171|214
1681694100000|2023-04-17 01:15:00|181364.6|181234.6|181152|181022|181369.2|181239.2|181151.9|180983.7|336
1681694400000|2023-04-17 01:20:00|181152.1|181022.1|181082.7|180952.7|181173.5|181043.5|181054|180890.3|440
1681694700000|2023-04-17 01:25:00|181083.2|180953.2|181076.1|180946.1|181090.4|180960.4|181063.7|180933.7|219
1681695000000|2023-04-17 01:30:00|181075.3|180945.3|181080.9|180950.9|181084.1|180954.1|181056|180926|212
1681695300000|2023-04-17 01:35:00|181081.3|180951.3|181072.5|180942.5|181087|180957|181060.8|180930.8|201
1681695600000|2023-04-17 01:40:00|181072.2|180942.2|181058.1|180928.1|181109.9|180979.9|181053.4|180849.8|530
1681695900000|2023-04-17 01:45:00|181058.6|180928.6|181060.6|180930.6|181106.8|180943.4|181042.5|180862.1|487
1681696200000|2023-04-17 01:50:00|181093.7|180878.2|181099.9|180883.4|181107.2|180942.7|181043.2|180864.9|518
1681696500000|2023-04-17 01:55:00|181100|180883.6|181066.7|180936.7|181113.3|180949|181060.5|180871.3|373
1681696800000|2023-04-17 02:00:00|181066.8|180936.8|181063.8|180933.8|181116.5|180954.8|181043.8|180871|503
1681697100000|2023-04-17 02:05:00|181063.7|180933.7|181070.6|180940.6|181081|180951|181050|180920|368
1681697400000|2023-04-17 02:10:00|181070.2|180940.2|181074.6|180944.6|181079.7|180949.7|181050.8|180920.8|351
1681697700000|2023-04-17 02:15:00|181074.5|180944.5|181010.1|180880.1|181075.2|180945.2|180990.4|180836.7|417
1681698000000|2023-04-17 02:20:00|181010.2|180880.2|180996.7|180866.7|181016.4|180886.4|180990.9|180860.9|393
1681698300000|2023-04-17 02:25:00|180997.2|180867.2|180995|180865|181007|180877|180986|180856|160
1681698600000|2023-04-17 02:30:00|180995.3|180865.3|181000.9|180870.9|181004.9|180874.9|180992.5|180862.5|155
1681698900000|2023-04-17 02:35:00|181000.4|180870.4|180901.4|180771.4|181000.4|180870.4|180893.2|180735.7|378
1681699200000|2023-04-17 02:40:00|180901.3|180771.3|180895.5|180765.5|180901.8|180771.8|180882.8|180752.8|195
1681699500000|2023-04-17 02:45:00|180894.9|180764.9|180900|180770|180904.3|180774.3|180890.6|180760.6|129
1681699800000|2023-04-17 02:50:00|180899.6|180769.6|180887.7|180757.7|180901|180771|180883.9|180753.9|120
1681700100000|2023-04-17 02:55:00|180887.4|180757.4|180895.4|180765.4|180896.8|180766.8|180884.4|180754.4|121
1681700400000|2023-04-17 03:00:00|180895.8|180765.8|180931.1|180801.1|180959|180812.4|180883.9|180753.9|391
1681700700000|2023-04-17 03:05:00|180931|180801|180931.6|180801.6|180932|180802|180925.9|180795.9|136
1681701000000|2023-04-17 03:10:00|180931.9|180801.9|180986.1|180856.1|180989.6|180859.6|180931|180772.7|155
1681701300000|2023-04-17 03:15:00|180985.8|180855.8|180975.4|180845.4|180989.1|180859.1|180969.3|180839.3|116
1681701600000|2023-04-17 03:20:00|180975.8|180845.8|180972.7|180842.7|180978.7|180848.7|180972.7|180842.7|102
1681701900000|2023-04-17 03:25:00|180973.2|180843.2|180976|180846|180981.5|180851.5|180972|180842|95
1681702200000|2023-04-17 03:30:00|180976.3|180846.3|180957.8|180827.8|180976.9|180846.9|180950.3|180820.3|116
1681702500000|2023-04-17 03:35:00|180957.5|180827.5|180931.1|180801.1|180963.5|180833.5|180930.7|180800.7|117
1681702800000|2023-04-17 03:40:00|180930.9|180800.9|180920.9|180790.9|180965.7|180805|180918.7|180761.3|161
1681703100000|2023-04-17 03:45:00|180920.4|180790.4|180909.1|180779.1|180954.9|180795.6|180903.8|180733.4|158
1681703400000|2023-04-17 03:50:00|180909.3|180779.3|180905.1|180775.1|180914.5|180784.5|180899|180769|135
1681703700000|2023-04-17 03:55:00|180904.6|180774.6|180910.1|180780.1|180910.1|180780.1|180902.6|180772.6|103
1681704000000|2023-04-17 04:00:00|180910.7|180780.7|180898.8|180768.8|180910.7|180780.7|180898.8|180768.8|139
1681704300000|2023-04-17 04:05:00|180898.4|180768.4|180902.9|180772.9|180910.3|180780.3|180887.5|180757.5|197
1681704600000|2023-04-17 04:10:00|180905.4|180775.4|180899.8|180769.8|180905.4|180775.4|180891|180761|224
1681704900000|2023-04-17 04:15:00|180899.7|180769.7|180899.9|180769.9|180901.9|180771.9|180890|180760|317
1681705200000|2023-04-17 04:20:00|180899.6|180769.6|180897.2|180767.2|180900.4|180770.4|180895.7|180765.7|126
1681705500000|2023-04-17 04:25:00|180896.9|180766.9|180889.5|180759.5|180898.3|180768.3|180888.5|180758.5|75
1681705800000|2023-04-17 04:30:00|180894.1|180764.1|180893.3|180763.3|180896.9|180766.9|180887.6|180757.6|67
1681706100000|2023-04-17 04:35:00|180896|180766|180893.1|180763.1|180905.9|180775.9|180888.7|180758.7|75
1681706400000|2023-04-17 04:40:00|180892.7|180762.7|180806.4|180676.4|180904.3|180774.3|180760.3|180630.3|176
1681706700000|2023-04-17 04:45:00|180806.5|180676.5|180790.7|180660.7|180811.4|180681.4|180790.5|180660.5|112
1681707000000|2023-04-17 04:50:00|180800.2|180670.2|180790.6|180660.6|180800.4|180679.3|180769|180658.2|69
1681707300000|2023-04-17 04:55:00|180790.4|180660.4|180808.4|180678.4|180808.4|180690|180771.4|180660.3|72
1681707600000|2023-04-17 05:00:00|180808.6|180678.6|180804.6|180674.6|180811.3|180681.3|180803.7|180673.7|123
1681707900000|2023-04-17 05:05:00|180804.4|180674.4|180885.6|180755.6|180891.8|180761.8|180801.6|180671.6|178
1681708200000|2023-04-17 05:10:00|180885.5|180755.5|180890.2|180760.2|180891.4|180761.4|180880.7|180750.7|105
1681708500000|2023-04-17 05:15:00|180889.8|180759.8|180882.6|180752.6|180891|180761|180879.3|180749.3|96
1681708800000|2023-04-17 05:20:00|180882.9|180752.9|180890.3|180760.3|180893.3|180763.3|180882.2|180752.2|112
1681709100000|2023-04-17 05:25:00|180890|180760|180885.6|180755.6|180894.5|180781.8|180865.8|180746.9|162
1681709400000|2023-04-17 05:30:00|180881.4|180751.4|180769.2|180639.2|180882.3|180752.3|180715.8|180585.8|283
1681709700000|2023-04-17 05:35:00|180769.4|180639.4|180779.1|180649.1|180780.1|180650.1|180759.6|180629.6|258
1681710000000|2023-04-17 05:40:00|180779|180649|180760.1|180630.1|180779.1|180649.1|180751.6|180621.6|411
1681710300000|2023-04-17 05:45:00|180760.3|180630.3|180743.2|180613.2|180760.5|180663.3|180651.2|180535.5|447
1681710600000|2023-04-17 05:50:00|180743.3|180613.3|180557.5|180427.5|180773.7|180643.7|180531.7|180426.1|447
1681710900000|2023-04-17 05:55:00|180557.8|180427.8|180674.1|180544.1|180679.7|180549.7|180555.9|180425.9|279
1681711200000|2023-04-17 06:00:00|180715.6|180585.6|180655.6|180565.6|180749.7|180659.7|180615.9|180525.9|457
1681711500000|2023-04-17 06:05:00|180655.2|180565.2|180510.5|180420.5|180665.2|180575.2|180485.2|180395.2|338
1681711800000|2023-04-17 06:10:00|180511.9|180421.9|180526.7|180436.7|180551.9|180461.9|180453.4|180363.4|403
1681712100000|2023-04-17 06:15:00|180526.8|180436.8|180525.7|180435.7|180557.4|180467.4|180499.3|180409.3|481
1681712400000|2023-04-17 06:20:00|180524.6|180434.6|180616.3|180526.3|180625.2|180535.2|180523.1|180433.1|456
1681712700000|2023-04-17 06:25:00|180619.3|180529.3|180617.4|180527.4|180664.1|180574.1|180588.1|180498.1|451
1681713000000|2023-04-17 06:30:00|180619|180529|180716.9|180626.9|180784.1|180694.1|180590.7|180500.7|303
1681713300000|2023-04-17 06:35:00|180717.2|180627.2|180587.1|180497.1|180717.5|180627.5|180581.7|180491.7|468
1681713600000|2023-04-17 06:40:00|180587.3|180497.3|180462.2|180372.2|180602|180512|180443.3|180353.3|338
1681713900000|2023-04-17 06:45:00|180462.5|180372.5|180272.7|180182.7|180477.3|180387.3|180258.7|180168.7|398
1681714200000|2023-04-17 06:50:00|180272.8|180182.8|180446.5|180356.5|180474|180384|180270.6|180180.6|502
1681714500000|2023-04-17 06:55:00|180448.3|180358.3|180398.2|180308.2|180461.7|180371.7|180367|180277|335
1681714800000|2023-04-17 07:00:00|180398.4|180308.4|180361.8|180271.8|180461.6|180371.6|180305.1|180215.1|500
1681715100000|2023-04-17 07:05:00|180361.9|180271.9|180259|180169|180394.8|180304.8|180218.3|180128.3|560
1681715400000|2023-04-17 07:10:00|180255.8|180165.8|180474.7|180384.7|180474.8|180384.8|180249.9|180159.9|584
1681715700000|2023-04-17 07:15:00|180475.5|180385.5|180543.4|180453.4|180586.5|180496.5|180475.5|180385.5|477
1681716000000|2023-04-17 07:20:00|180543.5|180453.5|180566.1|180476.1|180577.6|180487.6|180521.4|180431.4|543
1681716300000|2023-04-17 07:25:00|180566.2|180476.2|180449.8|180359.8|180577.5|180487.5|180447.8|180357.8|473
1681716600000|2023-04-17 07:30:00|180449|180359|180456|180366|180472.8|180382.8|180429.1|180339.1|334
1681716900000|2023-04-17 07:35:00|180455.3|180365.3|180550.9|180460.9|180587.7|180497.7|180452.3|180362.3|714
1681717200000|2023-04-17 07:40:00|180551.9|180461.9|180694.4|180604.4|180706.4|180616.4|180540.3|180450.3|506
1681717500000|2023-04-17 07:45:00|180695.3|180605.3|180707.5|180617.5|180805.9|180715.9|180633.7|180543.7|590
1681717800000|2023-04-17 07:50:00|180707.6|180617.6|180873.9|180783.9|180884.1|180794.1|180707.6|180617.6|575
1681718100000|2023-04-17 07:55:00|180873.8|180783.8|181126.8|181036.8|181155.7|181065.7|180857.1|180767.1|588
1681718400000|2023-04-17 08:00:00|181126.1|181036.1|181177.2|181087.2|181204.7|181114.7|181103.1|181013.1|649
1681718700000|2023-04-17 08:05:00|181177.8|181087.8|181260.6|181170.6|181271.2|181181.2|181153.8|181063.8|549
1681719000000|2023-04-17 08:10:00|181260.5|181170.5|181226.9|181136.9|181293.4|181203.4|181220.6|181130.6|578
1681719300000|2023-04-17 08:15:00|181226.8|181136.8|181200.7|181110.7|181269.4|181179.4|181122.7|181032.7|531
1681719600000|2023-04-17 08:20:00|181201.3|181111.3|181406.8|181316.8|181453.6|181363.6|181156.6|181066.6|584
1681719900000|2023-04-17 08:25:00|181405.1|181315.1|181507|181417|181545.5|181455.5|181404.8|181314.8|593
1681720200000|2023-04-17 08:30:00|181506.8|181416.8|181495.6|181405.6|181536.1|181446.1|181491|181401|562
1681720500000|2023-04-17 08:35:00|181495.4|181405.4|181549.6|181459.6|181711.2|181621.2|181495.4|181405.4|621
1681720800000|2023-04-17 08:40:00|181549.3|181459.3|181495.5|181405.5|181573.4|181483.4|181482.2|181392.2|569
1681721100000|2023-04-17 08:45:00|181494.7|181404.7|181599.5|181509.5|181660.3|181570.3|181484.2|181394.2|447
1681721400000|2023-04-17 08:50:00|181599.9|181509.9|181700.6|181610.6|181734.1|181644.1|181588|181498|464
1681721700000|2023-04-17 08:55:00|181701.4|181611.4|181783.4|181693.4|181888|181798|181701.4|181611.4|529
1681722000000|2023-04-17 09:00:00|181782.3|181692.3|181721.1|181631.1|181861|181771|181707.4|181617.4|586
1681722300000|2023-04-17 09:05:00|181720.6|181630.6|181694.9|181604.9|181796|181706|181673.2|181583.2|394
1681722600000|2023-04-17 09:10:00|181696|181606|181759.8|181669.8|181778.1|181688.1|181651.2|181561.2|429
1681722900000|2023-04-17 09:15:00|181760.8|181670.8|181867.6|181777.6|181942.1|181852.1|181760.7|181670.7|560
1681723200000|2023-04-17 09:20:00|181867.5|181777.5|181690.3|181600.3|181885.2|181795.2|181664.9|181574.9|367
1681723500000|2023-04-17 09:25:00|181690|181600|181679.4|181589.4|181700.4|181610.4|181531.5|181441.5|549
1681723800000|2023-04-17 09:30:00|181679.7|181589.7|181586.2|181496.2|181749.2|181659.2|181574.2|181484.2|433
1681724100000|2023-04-17 09:35:00|181586.3|181496.3|181697.6|181607.6|181700.7|181610.7|181579.6|181489.6|512
1681724400000|2023-04-17 09:40:00|181697.8|181607.8|181776.1|181686.1|181809.1|181719.1|181697.8|181607.8|561
1681724700000|2023-04-17 09:45:00|181775.9|181685.9|181684.4|181594.4|181830.4|181740.4|181661.2|181571.2|409
1681725000000|2023-04-17 09:50:00|181684.7|181594.7|181648.6|181558.6|181778.2|181688.2|181648.5|181558.5|391
1681725300000|2023-04-17 09:55:00|181648.7|181558.7|181790.5|181700.5|181790.6|181700.6|181553.3|181463.3|515
1681725600000|2023-04-17 10:00:00|181790.4|181700.4|181812.5|181722.5|181814.6|181724.6|181742.4|181652.4|499
1681725900000|2023-04-17 10:05:00|181812.3|181722.3|181804.5|181714.5|181907.5|181817.5|181777.3|181687.3|419
1681726200000|2023-04-17 10:10:00|181804.8|181714.8|181875.9|181785.9|181908|181818|181794.6|181704.6|472
1681726500000|2023-04-17 10:15:00|181876|181786|181882.3|181792.3|181904.8|181814.8|181834.5|181744.5|472
1681726800000|2023-04-17 10:20:00|181881.7|181791.7|181802.6|181712.6|181881.7|181791.7|181758.3|181668.3|575
1681727100000|2023-04-17 10:25:00|181804.5|181714.5|181811.8|181721.8|181836.9|181746.9|181761.8|181671.8|686
1681727400000|2023-04-17 10:30:00|181807.8|181717.8|181800.1|181710.1|181817.9|181727.9|181696.7|181606.7|649
1681727700000|2023-04-17 10:35:00|181801.2|181711.2|181771.7|181681.7|181809.7|181719.7|181690.7|181600.7|470
1681728000000|2023-04-17 10:40:00|181771.8|181681.8|181723|181633|181819.9|181729.9|181722.9|181632.9|286
1681728300000|2023-04-17 10:45:00|181722.7|181632.7|181714.9|181624.9|181728.6|181638.6|181622.4|181532.4|504
1681728600000|2023-04-17 10:50:00|181715|181625|181472.8|181382.8|181717.7|181627.7|181472|181382|371
1681728900000|2023-04-17 10:55:00|181472.9|181382.9|181279.7|181189.7|181555.3|181465.3|181223.2|181133.2|569
1681729200000|2023-04-17 11:00:00|181280.9|181190.9|181242.8|181152.8|181280.9|181190.9|181190.5|181100.5|575
1681729500000|2023-04-17 11:05:00|181242.4|181152.4|181243.2|181153.2|181270.5|181180.5|181133.1|181043.1|606
1681729800000|2023-04-17 11:10:00|181243.3|181153.3|181255.1|181165.1|181260|181170|181182.5|181092.5|420
1681730100000|2023-04-17 11:15:00|181255.9|181165.9|181361.4|181271.4|181394.1|181304.1|181255.9|181165.9|438
1681730400000|2023-04-17 11:20:00|181361.3|181271.3|181338.3|181248.3|181395.5|181305.5|181309.1|181219.1|341
1681730700000|2023-04-17 11:25:00|181338.2|181248.2|181353.3|181263.3|181404.6|181314.6|181304.7|181214.7|450
1681731000000|2023-04-17 11:30:00|181353.4|181263.4|181296.4|181206.4|181366.4|181276.4|181257.8|181167.8|587
1681731300000|2023-04-17 11:35:00|181296.6|181206.6|181363.3|181273.3|181363.4|181273.4|181251.1|181161.1|206
1681731600000|2023-04-17 11:40:00|181365.1|181275.1|181447.4|181357.4|181507.1|181417.1|181352.5|181262.5|502
1681731900000|2023-04-17 11:45:00|181446.7|181356.7|181330|181240|181467.7|181377.7|181329|181239|480
1681732200000|2023-04-17 11:50:00|181322.3|181232.3|181195.7|181105.7|181351.5|181261.5|181190.2|181100.2|364
1681732500000|2023-04-17 11:55:00|181196.3|181106.3|181198.8|181108.8|181206|181116|181088.5|180998.5|533
1681732800000|2023-04-17 12:00:00|181199.6|181109.6|181119.8|181029.8|181210.7|181120.7|181118.9|181028.9|499
1681733100000|2023-04-17 12:05:00|181119.7|181029.7|181208.1|181118.1|181244|181154|181089.7|180999.7|812
1681733400000|2023-04-17 12:10:00|181212.1|181122.1|181255.7|181165.7|181267.6|181177.6|181153.8|181063.8|759
1681733700000|2023-04-17 12:15:00|181255.9|181165.9|181428.2|181338.2|181464.2|181374.2|181255.9|181165.9|673
1681734000000|2023-04-17 12:20:00|181429|181339|181456.6|181366.6|181461.9|181371.9|181360.5|181270.5|727
1681734300000|2023-04-17 12:25:00|181454|181364|181368.9|181238.9|181458.8|181368.8|181295.3|181199.5|695
1681734600000|2023-04-17 12:30:00|181362.1|181232.1|181638.2|181548.2|181712.7|181622.7|181362.1|181232.1|829
1681734900000|2023-04-17 12:35:00|181636.6|181546.6|181503.1|181413.1|181640.2|181550.2|181494.2|181404.2|643
1681735200000|2023-04-17 12:40:00|181501|181411|181722|181632|181726.8|181636.8|181484.6|181394.6|754
1681735500000|2023-04-17 12:45:00|181722.2|181632.2|181804.2|181714.2|181833.4|181743.4|181707|181617|826
1681735800000|2023-04-17 12:50:00|181804.5|181714.5|181710.9|181620.9|181805.6|181715.6|181595.1|181505.1|709
1681736100000|2023-04-17 12:55:00|181711.4|181621.4|181807.7|181717.7|181809.9|181719.9|181696.9|181606.9|730
1681736400000|2023-04-17 13:00:00|181807.2|181717.2|181703.8|181613.8|181820.7|181730.7|181703.3|181613.3|731
1681736700000|2023-04-17 13:05:00|181704|181614|181714.2|181624.2|181741|181651|181624|181534|499
1681737000000|2023-04-17 13:10:00|181713.4|181623.4|181827.5|181737.5|181833.1|181743.1|181692.7|181602.7|578
1681737300000|2023-04-17 13:15:00|181827.6|181737.6|182010.8|181920.8|182020.3|181930.3|181803|181713|704
1681737600000|2023-04-17 13:20:00|182012.7|181922.7|182045.3|181955.3|182169.8|182079.8|181971.3|181881.3|692
1681737900000|2023-04-17 13:25:00|182044.9|181954.9|182032.9|181942.9|182059.5|181969.5|182006.4|181916.4|656
1681738200000|2023-04-17 13:30:00|182033.1|181943.1|182100.4|182010.4|182203.2|182113.2|182025|181935|752
1681738500000|2023-04-17 13:35:00|182103.6|182013.6|182048.1|181958.1|182206|182116|182045.5|181955.5|730
1681738800000|2023-04-17 13:40:00|182047.3|181957.3|182037.9|181947.9|182053.6|181963.6|181925.6|181835.6|724
1681739100000|2023-04-17 13:45:00|182039.6|181949.6|182347.7|182257.7|182454.6|182364.6|182034.6|181944.6|964
1681739400000|2023-04-17 13:50:00|182348.8|182258.8|182543.3|182453.3|182598.3|182508.3|182348.8|182258.8|835
1681739700000|2023-04-17 13:55:00|182544.1|182454.1|182589.2|182499.2|182600.1|182510.1|182435.6|182345.6|811
1681740000000|2023-04-17 14:00:00|182589.6|182499.6|182842.4|182752.4|182888.1|182798.1|182561.3|182471.3|941
1681740300000|2023-04-17 14:05:00|182840.4|182750.4|182895.1|182805.1|182954.8|182864.8|182800.6|182710.6|864
1681740600000|2023-04-17 14:10:00|182891.8|182801.8|182774.9|182684.9|183023.2|182933.2|182762.9|182672.9|819
1681740900000|2023-04-17 14:15:00|182774.2|182684.2|182814.9|182724.9|182940.7|182850.7|182745.5|182655.5|838
1681741200000|2023-04-17 14:20:00|182812.1|182722.1|182887.6|182797.6|182927|182837|182811.7|182721.7|645
1681741500000|2023-04-17 14:25:00|182890.2|182800.2|182970|182880|182996.3|182906.3|182853.4|182763.4|889
1681741800000|2023-04-17 14:30:00|182970.1|182880.1|183137.3|183047.3|183175.4|183085.4|182960.3|182870.3|865
1681742100000|2023-04-17 14:35:00|183139.2|183049.2|183344.5|183254.5|183369|183279|183075|182985|892
1681742400000|2023-04-17 14:40:00|183344.2|183254.2|183195.7|183105.7|183374.2|183284.2|183114.7|183024.7|853
1681742700000|2023-04-17 14:45:00|183197.5|183107.5|183024.6|182934.6|183287.6|183197.6|183024.6|182934.6|959
1681743000000|2023-04-17 14:50:00|183023.9|182933.9|183112.2|183022.2|183169.5|183079.5|183022.7|182932.7|694
1681743300000|2023-04-17 14:55:00|183115.6|183025.6|183085.5|182995.5|183223.2|183133.2|183052.3|182962.3|769
1681743600000|2023-04-17 15:00:00|183084.4|182994.4|183014|182924|183084.4|182994.4|182940.7|182850.7|680
1681743900000|2023-04-17 15:05:00|183014.5|182924.5|182971.8|182881.8|183025.6|182935.6|182936|182846|696
1681744200000|2023-04-17 15:10:00|182972|182882|182875.7|182785.7|182996.1|182906.1|182866.9|182776.9|524
1681744500000|2023-04-17 15:15:00|182876.4|182786.4|182935.4|182845.4|182966.7|182876.7|182819.3|182729.3|684
1681744800000|2023-04-17 15:20:00|182934.8|182844.8|182947.3|182857.3|182953.1|182863.1|182871|182781|606
1681745100000|2023-04-17 15:25:00|182947.2|182857.2|183002.4|182912.4|183038.7|182948.7|182919.2|182829.2|479
1681745400000|2023-04-17 15:30:00|183002.6|182912.6|182993.9|182903.9|183036.9|182946.9|182901.2|182811.2|622
1681745700000|2023-04-17 15:35:00|182993.3|182903.3|183066.9|182976.9|183107.4|183017.4|182948.8|182858.8|651
1681746000000|2023-04-17 15:40:00|183066.2|182976.2|183190.4|183100.4|183214.8|183124.8|183058.6|182968.6|551
1681746300000|2023-04-17 15:45:00|183189.9|183099.9|183131.2|183041.2|183248|183158|183121.5|183031.5|539
1681746600000|2023-04-17 15:50:00|183131.1|183041.1|183152.6|183062.6|183187|183097|183131.1|183041.1|356
1681746900000|2023-04-17 15:55:00|183152.5|183062.5|183156.6|183066.6|183156.9|183066.9|183127.1|183037.1|500
1681747200000|2023-04-17 16:00:00|183156.9|183066.9|183170|183080|183207.9|183117.9|183149.1|183059.1|495
1681747500000|2023-04-17 16:05:00|183169.9|183079.9|183117.1|183027.1|183192.5|183102.5|183081|182991|613
1681747800000|2023-04-17 16:10:00|183117.2|183027.2|183174.5|183084.5|183186.5|183096.5|183108.4|183018.4|490
1681748100000|2023-04-17 16:15:00|183174.7|183084.7|183197.9|183107.9|183209.4|183119.4|183143.9|183053.9|495
1681748400000|2023-04-17 16:20:00|183197.8|183107.8|183169.7|183079.7|183199.2|183109.2|183150.9|183060.9|478
1681748700000|2023-04-17 16:25:00|183169.6|183079.6|183179.7|183089.7|183202.9|183112.9|183111.9|183021.9|402
1681749000000|2023-04-17 16:30:00|183180.2|183090.2|183085|182995|183180.8|183090.8|183074.8|182984.8|408
1681749300000|2023-04-17 16:35:00|183084.9|182994.9|183082.8|182992.8|183092.7|183002.7|183056.7|182966.7|359
1681749600000|2023-04-17 16:40:00|183082.9|182992.9|183110.9|183020.9|183120.6|183030.6|183056.8|182966.8|441
1681749900000|2023-04-17 16:45:00|183110.8|183020.8|183092.1|183002.1|183112.6|183022.6|183058.3|182968.3|396
1681750200000|2023-04-17 16:50:00|183092.2|183002.2|183134.1|183044.1|183136.5|183046.5|183089.9|182999.9|357
1681750500000|2023-04-17 16:55:00|183134.6|183044.6|183119.1|183029.1|183142.3|183052.3|183068.6|182978.6|458
1681750800000|2023-04-17 17:00:00|183118.7|183028.7|183070.4|182980.4|183120.4|183030.4|183037.6|182947.6|475
1681751100000|2023-04-17 17:05:00|183070.2|182980.2|183044.2|182954.2|183091.9|183001.9|183034.5|182944.5|366
1681751400000|2023-04-17 17:10:00|183044.3|182954.3|183025.3|182935.3|183046.4|182956.4|183023.4|182933.4|217
1681751700000|2023-04-17 17:15:00|183025.4|182935.4|183036|182946|183036.1|182946.1|183000.5|182910.5|324
1681752000000|2023-04-17 17:20:00|183036.1|182946.1|183012.8|182922.8|183052.6|182962.6|183010.9|182920.9|294
1681752300000|2023-04-17 17:25:00|183012.7|182922.7|183034.3|182944.3|183048.8|182958.8|183012.5|182922.5|282
1681752600000|2023-04-17 17:30:00|183035.4|182945.4|183053.8|182963.8|183054.6|182964.6|183033.1|182943.1|226
1681752900000|2023-04-17 17:35:00|183053.7|182963.7|183037.6|182947.6|183054.8|182964.8|183037.6|182947.6|187
1681753200000|2023-04-17 17:40:00|183037.5|182947.5|183057.9|182967.9|183059.3|182969.3|183022.3|182932.3|215
1681753500000|2023-04-17 17:45:00|183056.3|182966.3|183051.1|182961.1|183060.1|182970.1|183051.1|182961.1|122
1681753800000|2023-04-17 17:50:00|183052.2|182962.2|183043.1|182953.1|183055.1|182965.1|183023.2|182933.2|298
1681754100000|2023-04-17 17:55:00|183043|182953|183049.7|182959.7|183082.9|182992.9|183042.6|182952.6|273
1681754400000|2023-04-17 18:00:00|183049.6|182959.6|183114|183024|183125.3|183035.3|183049.6|182959.6|251
1681754700000|2023-04-17 18:05:00|183113.9|183023.9|183112.9|183022.9|183113.9|183023.9|183053.2|182963.2|309
1681755000000|2023-04-17 18:10:00|183113|183023|183098.1|183008.1|183124.1|183034.1|183082.1|182992.1|198
1681755300000|2023-04-17 18:15:00|183097.9|183007.9|183117.3|183027.3|183120.3|183030.3|183096.7|183006.7|145
1681755600000|2023-04-17 18:20:00|183117.1|183027.1|183113|183023|183117.1|183027.1|183109.7|183019.7|101
1681755900000|2023-04-17 18:25:00|183109.3|183019.3|183092.4|183002.4|183116.6|183026.6|183090.6|183000.6|131
1681756200000|2023-04-17 18:30:00|183093|183003|183036.1|182946.1|183095.7|183005.7|183032.7|182942.7|254
1681756500000|2023-04-17 18:35:00|183036.2|182946.2|183047.4|182957.4|183048.2|182958.2|183036.1|182946.1|144
1681756800000|2023-04-17 18:40:00|183047.3|182957.3|183018.6|182928.6|183047.3|182957.3|182988.3|182898.3|211
1681757100000|2023-04-17 18:45:00|183018.5|182928.5|183033.6|182943.6|183039.2|182949.2|183018.5|182928.5|134
1681757400000|2023-04-17 18:50:00|183031.6|182941.6|183034.1|182944.1|183035.2|182945.2|183025.4|182935.4|95
1681757700000|2023-04-17 18:55:00|183028.7|182938.7|183110.8|183020.8|183118|183028|183010.9|182920.9|174
1681758000000|2023-04-17 19:00:00|183111.3|183021.3|183110.5|183020.5|183117.7|183027.7|183074.6|182984.6|263
1681758300000|2023-04-17 19:05:00|183110.2|183020.2|183092.5|183002.5|183113.1|183023.1|183076.7|182986.7|202
1681758600000|2023-04-17 19:10:00|183091.5|183001.5|183095.8|183005.8|183096.2|183006.2|183078.4|182988.4|171
1681758900000|2023-04-17 19:15:00|183095.1|183005.1|183108.4|183018.4|183135.4|183045.4|183094|183004|188
1681759200000|2023-04-17 19:20:00|183108.2|183018.2|183108.6|183018.6|183119.2|183029.2|183103.9|183013.9|135
1681759500000|2023-04-17 19:25:00|183108.7|183018.7|183109.3|183019.3|183116.1|183026.1|183099.8|183009.8|158
1681759800000|2023-04-17 19:30:00|183109.2|183019.2|183115.5|183025.5|183117.9|183027.9|183108.5|183018.5|82
1681760100000|2023-04-17 19:35:00|183116.1|183026.1|183120.6|183030.6|183127.1|183037.1|183114.4|183024.4|56
1681760400000|2023-04-17 19:40:00|183120.9|183030.9|183128.2|183038.2|183131.5|183041.5|183114.3|183024.3|62
1681760700000|2023-04-17 19:45:00|183128.1|183038.1|183122.2|183032.2|183134.7|183044.7|183122.2|183032.2|60
1681761000000|2023-04-17 19:50:00|183122|183032|183095.9|183005.9|183145.9|183055.9|183065.1|182975.1|230
1681761300000|2023-04-17 19:55:00|183095.6|183005.6|183094.3|182964.3|183101.5|183011.5|183065.5|182962.7|216
1681761600000|2023-04-17 20:00:00|183102.1|182972.1|183208.7|183118.7|183239.7|183149.1|183102.1|182972.1|371
1681761900000|2023-04-17 20:05:00|183206|183116|183207.2|183117.2|183215.2|183125.2|183188.8|183098.8|124
1681762200000|2023-04-17 20:10:00|183207.1|183117.1|183211|183121|183216.4|183126.4|183203.5|183113.5|109
1681762500000|2023-04-17 20:15:00|183210.3|183120.3|183207.1|183117.1|183216.8|183126.8|183199|183109|116
1681762800000|2023-04-17 20:20:00|183207|183117|183213.3|183123.3|183213.9|183123.9|183203.7|183113.7|97
1681763100000|2023-04-17 20:25:00|183213.4|183123.4|183227.6|183097.6|183230.3|183127.2|183208.6|183095.3|98
1681763400000|2023-04-17 20:30:00|183224.8|183094.8|183218.5|183088.5|183232.6|183102.6|183217.8|183087.8|79
1681763700000|2023-04-17 20:35:00|183220.9|183090.9|183231.6|183101.6|183240.1|183110.1|183218.8|183088.8|167
1681764000000|2023-04-17 20:40:00|183246.4|183116.4|183237.7|183107.7|183281.7|183151.7|183236.5|183106.5|135
1681764300000|2023-04-17 20:45:00|183241.2|183111.2|183267.8|183137.8|183312.6|183161.6|183241.2|183098.9|113
1681764600000|2023-04-17 20:50:00|183266.1|183136.1|183218.4|183128.4|183280.9|183150.9|183216.1|183086.1|174
1681764900000|2023-04-17 20:55:00|183243.1|183113.1|183386|183044|183415.7|183128.5|183235.9|183029.3|159
1681765200000|2023-04-17 21:00:00|183366.8|183024.8|183300.4|182958.4|183421.1|183079.1|183300.4|182958.4|67
1681765500000|2023-04-17 21:05:00|183300.6|182958.6|183309.5|182967.5|183323.2|182981.2|183297.9|182955.9|32
1681765800000|2023-04-17 21:10:00|183309.7|182967.7|183330.2|182988.2|183330.2|182988.2|183296.1|182954.1|65
1681766100000|2023-04-17 21:15:00|183325|182983|183231.4|182889.4|183325|182983|183186.7|182844.7|151
1681766400000|2023-04-17 21:20:00|183231.6|182889.6|183174.2|182832.2|183267.2|182925.2|183151.9|182809.9|194
1681766700000|2023-04-17 21:25:00|183174.1|182832.1|183172.2|182830.2|183181.8|182839.8|183159.1|182817.1|32
1681767000000|2023-04-17 21:30:00|183173.2|182831.2|183219|182877|183229.4|182887.4|183168.9|182826.9|200
1681767300000|2023-04-17 21:35:00|183221.6|182879.6|183249.4|182907.4|183250.2|182908.2|183190.7|182848.7|243
1681767600000|2023-04-17 21:40:00|183250.4|182908.4|183195.7|182853.7|183268.2|182926.2|183195.7|182853.7|245
1681767900000|2023-04-17 21:45:00|183200.4|182858.4|183233.5|182891.5|183239.7|182897.7|183200.4|182858.4|196
1681768200000|2023-04-17 21:50:00|183235.3|182893.3|183214.6|182872.6|183235.3|182893.3|183202.5|182860.5|204
1681768500000|2023-04-17 21:55:00|183212|182870|183231.6|182889.6|183248.7|182906.7|183205.4|182863.4|133
1681768800000|2023-04-17 22:00:00|183234|182892|183180.9|182838.9|183266.2|182924.2|183152.9|182810.9|199
1681769100000|2023-04-17 22:05:00|183181.3|182839.3|183271.8|182929.8|183280.4|182938.4|183174.4|182832.4|180
1681769400000|2023-04-17 22:10:00|183265.8|182923.8|183257|182915|183267.4|182925.4|183085|182743|183
1681769700000|2023-04-17 22:15:00|183256.9|182914.9|183309|182967|183312.1|182970.1|183256.5|182914.5|167
1681770000000|2023-04-17 22:20:00|183309.1|182967.1|183293.5|182951.5|183318.9|182976.9|183270.8|182928.8|136
1681770300000|2023-04-17 22:25:00|183299.2|182957.2|183315.7|182982.7|183326.6|182984.6|183199.8|182857.8|231
1681770600000|2023-04-17 22:30:00|183315.6|182982.8|183264.1|182922.1|183327.9|182988.5|183231.2|182889.2|194
1681770900000|2023-04-17 22:35:00|183263.6|182921.6|183287.6|182945.6|183300.6|182958.6|183246.8|182904.8|240
1681771200000|2023-04-17 22:40:00|183286.5|182944.5|183284.7|182942.7|183311.5|182969.5|183282.2|182940.2|141
1681771500000|2023-04-17 22:45:00|183287.2|182945.2|183254.3|182912.3|183293.1|182951.1|183238.3|182896.3|165
1681771800000|2023-04-17 22:50:00|183254.2|182912.2|183303.9|182961.9|183311.4|182969.4|183243.5|182901.5|184
1681772100000|2023-04-17 22:55:00|183304.5|182962.5|183274.7|182932.7|183307.1|182965.1|183253.4|182911.4|156
1681772400000|2023-04-17 23:00:00|183272.9|182930.9|183241.8|182964.4|183292.8|182964.4|183219.2|182915.1|255
1681772700000|2023-04-17 23:05:00|183242.8|182964.8|183239.7|182985.9|183267.5|182987.5|183218.4|182932.1|252
1681773000000|2023-04-17 23:10:00|183239.8|182986|183243.4|182933.7|183255.3|182987.7|183194.5|182917.2|187
1681773300000|2023-04-17 23:15:00|183243.6|182933.8|183226.4|182962.6|183261.9|182970.3|183220.4|182921|212
1681773600000|2023-04-17 23:20:00|183226.9|182963.3|183168.1|182934.3|183251.1|182977.2|183107.2|182898|241
1681773900000|2023-04-17 23:25:00|183168|182934.4|183179.6|182948.7|183193.9|182987.4|183110.7|182934.4|250
1681774200000|2023-04-17 23:30:00|183179.8|182948.8|183175.2|182939.7|183180.9|183002.3|183125.6|182939.5|165
1681774500000|2023-04-17 23:35:00|183165.5|182944|183169.4|182956|183182.5|182998.9|183122.5|182929.8|184
1681774800000|2023-04-17 23:40:00|183169.6|182956.3|183185.4|182946|183201.7|182997.2|183120.7|182934.6|134
1681775100000|2023-04-17 23:45:00|183172.5|182952.6|183180.5|182937.9|183192.6|182998.5|183128.5|182916.7|166
1681775400000|2023-04-17 23:50:00|183180.4|182937.3|183183|182927.6|183192.3|182942.5|183154|182923.9|165
1681775700000|2023-04-17 23:55:00|183178.8|182924.3|183241.7|183003.6|183282.7|183038|183167|182922.7|188
1681776000000|2023-04-18 00:00:00|183242.3|183003.7|183191.2|183061.2|183253.2|183066.3|183187.1|183003.7|231
1681776300000|2023-04-18 00:05:00|183196.4|183066.4|183234.5|183104.5|183234.6|183104.6|183196.4|183066.4|163
1681776600000|2023-04-18 00:10:00|183231.7|183101.7|183225.7|183095.7|183235|183105|183223.6|183093.6|180
1681776900000|2023-04-18 00:15:00|183225.8|183095.8|183238.1|183108.1|183244.2|183114.2|183224.2|183094.2|153
1681777200000|2023-04-18 00:20:00|183237.6|183107.6|183228.7|183098.7|183241.9|183111.9|183228.1|183098.1|80
1681777500000|2023-04-18 00:25:00|183228.1|183098.1|183224.8|183094.8|183231.1|183101.1|183221.1|183091.1|106
1681777800000|2023-04-18 00:30:00|183224.9|183094.9|183224|183094|183229.6|183099.6|183216.6|183086.6|92
1681778100000|2023-04-18 00:35:00|183225.7|183095.7|183224.2|183094.2|183230|183100|183216.1|183086.1|126
1681778400000|2023-04-18 00:40:00|183223.5|183093.5|183229|183099|183230.6|183100.6|183218|183088|140
1681778700000|2023-04-18 00:45:00|183228.7|183098.7|183233.3|183103.3|183239.8|183109.8|183225.2|183095.2|103
1681779000000|2023-04-18 00:50:00|183232.2|183102.2|183231.3|183101.3|183234.6|183104.6|183223.4|183093.4|142
1681779300000|2023-04-18 00:55:00|183229.5|183099.5|183245.3|183115.3|183256.1|183126.1|183227|183097|248
1681779600000|2023-04-18 01:00:00|183244.8|183114.8|183225.7|183095.7|183247.2|183117.2|183223.8|183093.8|228
1681779900000|2023-04-18 01:05:00|183228.5|183098.5|183214|183084|183240.2|183110.2|183205.1|183075.1|181
1681780200000|2023-04-18 01:10:00|183209.7|183079.7|183295.9|183165.9|183302.4|183172.4|183209.7|183079.7|408
1681780500000|2023-04-18 01:15:00|183296|183166|183307.3|183217.3|183342.7|183220.8|183288.8|183158.8|277
1681780800000|2023-04-18 01:20:00|183307.7|183217.7|183302.7|183212.7|183314.6|183224.6|183301.5|183211.5|88
1681781100000|2023-04-18 01:25:00|183306.9|183216.9|183267.5|183137.5|183323.2|183233.2|183264.6|183134.6|493
1681781400000|2023-04-18 01:30:00|183271.6|183141.6|183172.3|183042.3|183290.2|183160.2|183166.7|183036.7|410
1681781700000|2023-04-18 01:35:00|183171.9|183041.9|183085|182955|183173.8|183043.8|183084.9|182954.9|236
1681782000000|2023-04-18 01:40:00|183084.9|182954.9|183086.2|182956.2|183101.9|182971.9|183066.5|182936.5|297
1681782300000|2023-04-18 01:45:00|183086.3|182956.3|183095.5|182965.5|183108.4|182978.4|183085.1|182955.1|266
1681782600000|2023-04-18 01:50:00|183095.6|182965.6|183095.7|182965.7|183115.4|182985.4|183092.9|182962.9|230
1681782900000|2023-04-18 01:55:00|183096|182966|183134.1|183004.1|183171.1|183041.1|183095.7|182965.7|355
1681783200000|2023-04-18 02:00:00|183134.6|183004.6|183254.8|183124.8|183255.5|183125.5|183070.8|182940.8|586
1681783500000|2023-04-18 02:05:00|183252.4|183122.4|183194.5|183064.5|183265.8|183135.8|183193.7|183063.7|341
1681783800000|2023-04-18 02:10:00|183194.6|183064.6|183239.7|183109.7|183239.7|183109.7|183194.3|183064.3|277
1681784100000|2023-04-18 02:15:00|183239.4|183109.4|183212.9|183082.9|183239.9|183109.9|183206.7|183076.7|243
1681784400000|2023-04-18 02:20:00|183212.7|183082.7|183196.6|183066.6|183224.9|183094.9|183189.4|183059.4|260
1681784700000|2023-04-18 02:25:00|183196.8|183066.8|183188.6|183058.6|183220|183090|183183.1|183053.1|205
1681785000000|2023-04-18 02:30:00|183188.8|183058.8|183197.6|183067.6|183211.2|183081.2|183188.6|183058.6|221
1681785300000|2023-04-18 02:35:00|183196.9|183066.9|183186.7|183056.7|183219|183089|183182.1|183052.1|264
1681785600000|2023-04-18 02:40:00|183186.9|183056.9|183180.9|183050.9|183207.9|183077.9|183180.1|183050.1|417
1681785900000|2023-04-18 02:45:00|183181.1|183051.1|183163.4|183033.4|183181.7|183051.7|183156|183026|276
1681786200000|2023-04-18 02:50:00|183163.6|183033.6|183161.3|183031.3|183172.6|183042.6|183156.1|183026.1|446
1681786500000|2023-04-18 02:55:00|183161.1|183031.1|183162.3|183032.3|183166.2|183036.2|183149|183019|428
1681786800000|2023-04-18 03:00:00|183162.5|183032.5|183081.9|182951.9|183175.4|183045.4|183061.1|182931.1|378
1681787100000|2023-04-18 03:05:00|183082.1|182952.1|183092|182962|183096.8|182966.8|183081.4|182951.4|415
1681787400000|2023-04-18 03:10:00|183091.8|182961.8|183094.8|182964.8|183101.3|182971.3|183080.5|182950.5|493
1681787700000|2023-04-18 03:15:00|183094.9|182964.9|183097.7|182967.7|183103.3|182973.3|183075.6|182945.6|338
1681788000000|2023-04-18 03:20:00|183097.8|182967.8|183094.6|182964.6|183119|182989|183093.7|182963.7|489
1681788300000|2023-04-18 03:25:00|183094.7|182964.7|183088|182958|183102.7|182972.7|183088|182958|439
1681788600000|2023-04-18 03:30:00|183087.8|182957.8|183107.9|182977.9|183110.1|182980.1|183087.8|182957.8|493
1681788900000|2023-04-18 03:35:00|183108|182978|183112.3|182982.3|183117.5|182987.5|183104.7|182974.7|494
1681789200000|2023-04-18 03:40:00|183112.4|182982.4|183130.4|183000.4|183134|183018.9|183070.8|182963.5|362
1681789500000|2023-04-18 03:45:00|183130.8|183000.8|183134.2|183004.2|183140.2|183010.2|183129.5|182999.5|161
1681789800000|2023-04-18 03:50:00|183134|183004|183088.8|182958.8|183134.5|183004.5|183088.7|182958.7|161
1681790100000|2023-04-18 03:55:00|183088.7|182958.7|183107.2|182977.2|183110|182980|183085.6|182955.6|301
1681790400000|2023-04-18 04:00:00|183107.1|182977.1|183103|182973|183115.4|182985.4|183096.2|182966.2|382
1681790700000|2023-04-18 04:05:00|183102.9|182972.9|183098.5|182968.5|183102.9|182972.9|183086.8|182956.8|320
1681791000000|2023-04-18 04:10:00|183098.3|182968.3|183095.7|182965.7|183106.5|182976.5|183093.9|182963.9|342
1681791300000|2023-04-18 04:15:00|183095.6|182965.6|183106.2|182976.2|183114.1|182984.1|183056.2|182926.2|378
1681791600000|2023-04-18 04:20:00|183108.1|182978.1|183087.8|182957.8|183108.1|182978.1|183083.5|182953.5|272
1681791900000|2023-04-18 04:25:00|183088|182958|183094.2|182964.2|183099.4|182969.4|183087.6|182957.6|309
1681792200000|2023-04-18 04:30:00|183094.3|182964.3|183099.8|182969.8|183100|182970|183086.3|182956.3|331
1681792500000|2023-04-18 04:35:00|183099.7|182969.7|183094.4|182964.4|183100.5|182970.5|183086.9|182956.9|235
1681792800000|2023-04-18 04:40:00|183094.5|182964.5|183094.3|182964.3|183103|182973|183091.4|182961.4|308
1681793100000|2023-04-18 04:45:00|183094|182964|183095.5|182965.5|183101.8|182971.8|183091|182961|325
1681793400000|2023-04-18 04:50:00|183095.4|182965.4|183111.2|182981.2|183115.9|182985.9|183084.4|182954.4|273
1681793700000|2023-04-18 04:55:00|183111|182981|183105.5|182975.5|183119.9|182989.9|183102|182972|190
1681794000000|2023-04-18 05:00:00|183105.3|182975.3|183082.8|182952.8|183105.4|182975.4|183057.3|182927.3|264
1681794300000|2023-04-18 05:05:00|183082.9|182952.9|183099.4|182969.4|183117.4|183009.3|183070|182952.9|306
1681794600000|2023-04-18 05:10:00|183099.1|182969.1|183098|182968|183104.5|182974.5|183088.2|182958.2|371
1681794900000|2023-04-18 05:15:00|183098.6|182968.6|183068.1|182938.1|183098.6|182968.6|183042.1|182929.3|324
1681795200000|2023-04-18 05:20:00|183067.7|182937.7|183077|182947|183077.4|182947.4|183061.7|182931.7|383
1681795500000|2023-04-18 05:25:00|183076.8|182946.8|183057.3|182967.3|183082.4|182975.4|183049|182936.2|671
1681795800000|2023-04-18 05:30:00|183055.9|182965.9|183001.3|182871.3|183069.2|182970.3|182963.6|182843|422
1681796100000|2023-04-18 05:35:00|183001.1|182871.1|182977.4|182847.4|183036.8|182906.8|182977.4|182847.4|292
1681796400000|2023-04-18 05:40:00|182976|182846|182884.5|182754.5|183023.1|182893.1|182855.2|182749.7|327
1681796700000|2023-04-18 05:45:00|182883.9|182753.9|182901.3|182771.3|182901.8|182771.8|182882.9|182752.9|247
1681797000000|2023-04-18 05:50:00|182901.5|182771.5|182874.6|182744.6|182967.9|182837.9|182854.5|182724.5|366
1681797300000|2023-04-18 05:55:00|182874.2|182744.2|182860.3|182730.3|182899.7|182769.7|182860.3|182730.3|313
1681797600000|2023-04-18 06:00:00|182860.1|182730.1|182828.5|182738.5|182877.9|182768.7|182719.7|182629.7|568
1681797900000|2023-04-18 06:05:00|182828.3|182738.3|182983|182893|183067.7|182977.7|182809.1|182719.1|648
1681798200000|2023-04-18 06:10:00|182980.9|182890.9|182979.8|182889.8|183039.3|182949.3|182963.8|182873.8|447
1681798500000|2023-04-18 06:15:00|182979.6|182889.6|182978.3|182888.3|183069.4|182967.1|182964.2|182874.2|612
1681798800000|2023-04-18 06:20:00|182978.4|182888.4|183084|182994|183151.4|183061.4|182966.2|182876.2|600
1681799100000|2023-04-18 06:25:00|183083.9|182993.9|183061.5|182971.5|183107|183017|183059|182969|285
1681799400000|2023-04-18 06:30:00|183061.2|182971.2|182818.5|182728.5|183062.4|182972.4|182818.3|182728.3|518
1681799700000|2023-04-18 06:35:00|182819.2|182729.2|182698.5|182608.5|182843.8|182753.8|182604.2|182514.2|723
1681800000000|2023-04-18 06:40:00|182699.5|182609.5|182691|182601|182711.8|182621.8|182635.9|182545.9|628
1681800300000|2023-04-18 06:45:00|182692.9|182602.9|182677|182587|182811|182721|182654.1|182564.1|574
1681800600000|2023-04-18 06:50:00|182658.9|182568.9|182494.7|182404.7|182707.4|182617.4|182489.4|182399.4|781
1681800900000|2023-04-18 06:55:00|182494.6|182404.6|182504.1|182414.1|182518.9|182428.9|182444|182354|751
1681801200000|2023-04-18 07:00:00|182503.4|182413.4|182456.5|182366.5|182506.8|182416.8|182447|182357|772
1681801500000|2023-04-18 07:05:00|182460.9|182370.9|182587.5|182497.5|182687.1|182597.1|182455.8|182365.8|684
1681801800000|2023-04-18 07:10:00|182587.6|182497.6|182490.8|182400.8|182592.4|182502.4|182490.8|182400.8|703
1681802100000|2023-04-18 07:15:00|182491.1|182401.1|182457.1|182367.1|182525.6|182435.6|182436.9|182346.9|643
1681802400000|2023-04-18 07:20:00|182458.4|182368.4|182472.6|182382.6|182502.9|182412.9|182447.6|182357.6|486
1681802700000|2023-04-18 07:25:00|182472.7|182382.7|182587.4|182497.4|182681.2|182591.2|182472.7|182382.7|644
1681803000000|2023-04-18 07:30:00|182587.5|182497.5|182653.2|182563.2|182660.2|182570.2|182585.5|182495.5|481
1681803300000|2023-04-18 07:35:00|182653.3|182563.3|182678.7|182588.7|182703.7|182613.7|182636|182546|598
1681803600000|2023-04-18 07:40:00|182678.2|182588.2|182756.3|182666.3|182759.1|182669.1|182677.8|182587.8|477
1681803900000|2023-04-18 07:45:00|182756.2|182666.2|182728.1|182638.1|182766.9|182676.9|182696.4|182606.4|701
1681804200000|2023-04-18 07:50:00|182727.7|182637.7|182845|182755|182883.8|182793.8|182701.7|182611.7|793
1681804500000|2023-04-18 07:55:00|182844.9|182754.9|182749.4|182659.4|182897.9|182807.9|182749.4|182659.4|639
1681804800000|2023-04-18 08:00:00|182746.4|182656.4|182714.8|182624.8|182913.1|182823.1|182714.4|182624.4|776
1681805100000|2023-04-18 08:05:00|182714.9|182624.9|182582.1|182492.1|182726.8|182636.8|182569.3|182479.3|640
1681805400000|2023-04-18 08:10:00|182582|182492|182589.1|182499.1|182630.3|182540.3|182577.1|182487.1|714
1681805700000|2023-04-18 08:15:00|182589.7|182499.7|182401.4|182311.4|182593.7|182503.7|182351.4|182261.4|729
1681806000000|2023-04-18 08:20:00|182401.5|182311.5|182553.1|182463.1|182576|182486|182401.5|182311.5|467
1681806300000|2023-04-18 08:25:00|182552.7|182462.7|182447.7|182357.7|182553|182463|182425.8|182335.8|576
1681806600000|2023-04-18 08:30:00|182447|182357|182218.7|182128.7|182447|182357|182196.4|182106.4|593
1681806900000|2023-04-18 08:35:00|182218.8|182128.8|182173.1|182083.1|182267.3|182177.3|182169.8|182079.8|499
1681807200000|2023-04-18 08:40:00|182172.6|182082.6|182109.2|182019.2|182189.5|182099.5|182087.7|181997.7|504
1681807500000|2023-04-18 08:45:00|182110.1|182020.1|182180.8|182090.8|182191.3|182101.3|182049.2|181959.2|565
1681807800000|2023-04-18 08:50:00|182178.1|182088.1|182043.8|181953.8|182185.4|182095.4|182043.1|181953.1|539
1681808100000|2023-04-18 08:55:00|182043.7|181953.7|181907.1|181817.1|182058.5|181968.5|181798.6|181708.6|764
1681808400000|2023-04-18 09:00:00|181907|181817|181884.6|181794.6|181910|181820|181815.2|181725.2|630
1681808700000|2023-04-18 09:05:00|181879|181789|181977.8|181887.8|182001.8|181911.8|181848.6|181758.6|752
1681809000000|2023-04-18 09:10:00|181977.2|181887.2|181918.4|181828.4|181992.4|181902.4|181916.9|181826.9|523
1681809300000|2023-04-18 09:15:00|181918|181828|181762.6|181672.6|181935.3|181845.3|181752.4|181662.4|719
1681809600000|2023-04-18 09:20:00|181762.7|181672.7|181744.6|181654.6|181783.8|181693.8|181687.3|181597.3|611
1681809900000|2023-04-18 09:25:00|181744.4|181654.4|181718.8|181628.8|181766.2|181676.2|181679.2|181589.2|555
1681810200000|2023-04-18 09:30:00|181718.6|181628.6|181667.3|181577.3|181728.1|181638.1|181606.5|181516.5|540
1681810500000|2023-04-18 09:35:00|181669.1|181579.1|181895.7|181805.7|181915.3|181825.3|181669.1|181579.1|635
1681810800000|2023-04-18 09:40:00|181896.5|181806.5|181872.8|181782.8|181927.8|181837.8|181772.3|181682.3|731
1681811100000|2023-04-18 09:45:00|181872.5|181782.5|181955.5|181865.5|181982.7|181892.7|181869.7|181779.7|520
1681811400000|2023-04-18 09:50:00|181956.1|181866.1|181842.5|181752.5|181963.7|181873.7|181821.7|181731.7|536
1681811700000|2023-04-18 09:55:00|181844.9|181754.9|181691.3|181601.3|181887.4|181797.4|181690.8|181600.8|650
1681812000000|2023-04-18 10:00:00|181691.2|181601.2|181860.2|181770.2|181874.2|181784.2|181666.8|181576.8|805
1681812300000|2023-04-18 10:05:00|181860.3|181770.3|181914.2|181824.2|181922.7|181832.7|181850.4|181760.4|563
1681812600000|2023-04-18 10:10:00|181914.8|181824.8|181873.4|181783.4|181949.6|181859.6|181813.8|181723.8|603
1681812900000|2023-04-18 10:15:00|181873.3|181783.3|181668.7|181578.7|181874.3|181784.3|181609|181519|675
1681813200000|2023-04-18 10:20:00|181668.6|181578.6|181804.3|181714.3|181807.5|181717.5|181633.4|181543.4|584
1681813500000|2023-04-18 10:25:00|181804.2|181714.2|181730.8|181640.8|181808.8|181718.8|181690.9|181600.9|695
1681813800000|2023-04-18 10:30:00|181732.2|181642.2|181530|181440|181755.7|181665.7|181493.7|181403.7|606
1681814100000|2023-04-18 10:35:00|181529.9|181439.9|181531.2|181441.2|181553.8|181463.8|181476.2|181386.2|414
1681814400000|2023-04-18 10:40:00|181531.4|181441.4|181541|181451|181548.6|181458.6|181396.4|181306.4|413
1681814700000|2023-04-18 10:45:00|181541.6|181451.6|181473.6|181383.6|181558.6|181468.6|181469.3|181379.3|499
1681815000000|2023-04-18 10:50:00|181474.1|181384.1|181469.1|181379.1|181606.2|181516.2|181468|181378|680
1681815300000|2023-04-18 10:55:00|181469|181379|181526.4|181436.4|181547.5|181457.5|181424.4|181334.4|630
1681815600000|2023-04-18 11:00:00|181526.9|181436.9|181566.7|181476.7|181610|181520|181506.9|181416.9|544
1681815900000|2023-04-18 11:05:00|181566.4|181476.4|181543.8|181453.8|181604.9|181514.9|181460.4|181370.4|584
1681816200000|2023-04-18 11:10:00|181543.3|181453.3|181623.5|181533.5|181627.3|181537.3|181516.2|181426.2|605
1681816500000|2023-04-18 11:15:00|181623.4|181533.4|181616.4|181526.4|181625.5|181535.5|181578.4|181488.4|445
1681816800000|2023-04-18 11:20:00|181616.3|181526.3|181665.1|181575.1|181670|181580|181616.2|181526.2|212
1681817100000|2023-04-18 11:25:00|181665.2|181575.2|181670.1|181580.1|181688.6|181598.6|181615.6|181525.6|441
1681817400000|2023-04-18 11:30:00|181669.9|181579.9|181474.4|181384.4|181669.9|181579.9|181470.2|181380.2|622
1681817700000|2023-04-18 11:35:00|181474|181384|181673.4|181583.4|181770.8|181680.8|181474|181384|682
1681818000000|2023-04-18 11:40:00|181673.3|181583.3|181515.4|181425.4|181673.3|181583.3|181515.4|181425.4|398
1681818300000|2023-04-18 11:45:00|181515.3|181425.3|181649|181559|181660.9|181570.9|181464.9|181374.9|516
1681818600000|2023-04-18 11:50:00|181650|181560|181581.9|181491.9|181681.8|181591.8|181580|181490|443
1681818900000|2023-04-18 11:55:00|181581.6|181491.6|181664|181574|181666|181576|181570.1|181480.1|638
1681819200000|2023-04-18 12:00:00|181660.5|181570.5|181694|181604|181730.8|181640.8|181556.6|181466.6|628
1681819500000|2023-04-18 12:05:00|181689.9|181599.9|181623.4|181533.4|181734.8|181644.8|181597.6|181507.6|421
1681819800000|2023-04-18 12:10:00|181622.4|181532.4|181662.7|181572.7|181696.8|181606.8|181619.9|181529.9|329
1681820100000|2023-04-18 12:15:00|181662|181572|181795.2|181705.2|181799.1|181709.1|181662|181572|503
1681820400000|2023-04-18 12:20:00|181803.4|181713.4|181484|181394|181803.4|181713.4|181480.3|181390.3|579
1681820700000|2023-04-18 12:25:00|181483.2|181393.2|181511.9|181381.9|181595.8|181505.8|181449.4|181336.9|500
1681821000000|2023-04-18 12:30:00|181511|181381|181720.6|181630.6|181722.1|181632.1|181422.2|181327.8|874
1681821300000|2023-04-18 12:35:00|181719.9|181629.9|181872|181782|181876.2|181786.2|181699.4|181609.4|564
1681821600000|2023-04-18 12:40:00|181871.2|181781.2|181890.7|181800.7|181890.7|181800.7|181798.4|181708.4|508
1681821900000|2023-04-18 12:45:00|181889.4|181799.4|181942|181852|181959.4|181869.4|181852.1|181762.1|451
1681822200000|2023-04-18 12:50:00|181942.5|181852.5|182012.8|181922.8|182016|181926|181914.7|181824.7|479
1681822500000|2023-04-18 12:55:00|182012.7|181922.7|181959.6|181869.6|182131.6|182041.6|181896|181806|660
1681822800000|2023-04-18 13:00:00|181961.2|181871.2|182001.1|181911.1|182107.3|182017.3|181952.4|181862.4|582
1681823100000|2023-04-18 13:05:00|182001.2|181911.2|181939.1|181849.1|182020.5|181930.5|181889.6|181799.6|442
1681823400000|2023-04-18 13:10:00|181939.3|181849.3|182112.5|182022.5|182116.1|182026.1|181936.4|181846.4|558
1681823700000|2023-04-18 13:15:00|182112.6|182022.6|182131.6|182041.6|182156|182066|182072.4|181982.4|638
1681824000000|2023-04-18 13:20:00|182132.1|182042.1|182154.6|182064.6|182215.4|182125.4|182112.2|182022.2|538
1681824300000|2023-04-18 13:25:00|182153.2|182063.2|182190.8|182100.8|182238|182148|182116.1|182026.1|663
1681824600000|2023-04-18 13:30:00|182190.6|182100.6|182335.9|182245.9|182356|182266|182167.8|182077.8|591
1681824900000|2023-04-18 13:35:00|182335.2|182245.2|182235.2|182145.2|182347|182257|182197.6|182107.6|643
1681825200000|2023-04-18 13:40:00|182235.1|182145.1|182039.6|181949.6|182236.9|182146.9|182014.1|181924.1|583
1681825500000|2023-04-18 13:45:00|182040.7|181950.7|181880.5|181790.5|182116.3|182026.3|181848.6|181758.6|797
1681825800000|2023-04-18 13:50:00|181879.3|181789.3|181902.4|181812.4|181915.3|181825.3|181812|181722|730
1681826100000|2023-04-18 13:55:00|181902.1|181812.1|181929.6|181839.6|181950.2|181860.2|181878.7|181788.7|632
1681826400000|2023-04-18 14:00:00|181929.9|181839.9|182169.4|182079.4|182169.9|182079.9|181928.5|181838.5|573
1681826700000|2023-04-18 14:05:00|182170.3|182080.3|181838.7|181748.7|182220.4|182130.4|181823.6|181733.6|770
1681827000000|2023-04-18 14:10:00|181835.6|181745.6|181911.3|181821.3|181927.7|181837.7|181758.8|181668.8|626
1681827300000|2023-04-18 14:15:00|181911.6|181821.6|181667.4|181577.4|181911.6|181821.6|181664.2|181574.2|607
1681827600000|2023-04-18 14:20:00|181666.3|181576.3|181522.8|181432.8|181668|181578|181484.7|181394.7|495
1681827900000|2023-04-18 14:25:00|181522.7|181432.7|181588.6|181498.6|181705.8|181615.8|181522.7|181432.7|772
1681828200000|2023-04-18 14:30:00|181587.8|181497.8|181880.9|181790.9|181891.5|181801.5|181587.7|181497.7|718
1681828500000|2023-04-18 14:35:00|181880.8|181790.8|181807.3|181717.3|181881.5|181791.5|181792.8|181702.8|528
1681828800000|2023-04-18 14:40:00|181805.9|181715.9|181820.1|181730.1|181887.9|181797.9|181721.8|181631.8|687
1681829100000|2023-04-18 14:45:00|181820|181730|181725.4|181635.4|181836.2|181746.2|181666.7|181576.7|525
1681829400000|2023-04-18 14:50:00|181725.3|181635.3|181774.4|181684.4|181825.4|181735.4|181664|181574|610
1681829700000|2023-04-18 14:55:00|181776.1|181686.1|181769|181679|181803.6|181713.6|181698.1|181608.1|606
1681830000000|2023-04-18 15:00:00|181759|181669|181808.5|181718.5|181809.1|181719.1|181684.6|181594.6|642
1681830300000|2023-04-18 15:05:00|181808.2|181718.2|181644.8|181554.8|181858.8|181768.8|181599.1|181509.1|537
1681830600000|2023-04-18 15:10:00|181644.5|181554.5|181555.8|181465.8|181652.6|181562.6|181515.3|181425.3|566
1681830900000|2023-04-18 15:15:00|181555.9|181465.9|181669.3|181579.3|181688.8|181598.8|181555.3|181465.3|437
1681831200000|2023-04-18 15:20:00|181669.4|181579.4|181646.2|181556.2|181758|181668|181637.7|181547.7|503
1681831500000|2023-04-18 15:25:00|181642.7|181552.7|181654.3|181564.3|181666.5|181576.5|181622.1|181532.1|403
1681831800000|2023-04-18 15:30:00|181654.8|181564.8|181678.7|181588.7|181681.2|181591.2|181648.6|181558.6|575
1681832100000|2023-04-18 15:35:00|181678|181588|181892.4|181802.4|181897.5|181807.5|181677.8|181587.8|614
1681832400000|2023-04-18 15:40:00|181892.3|181802.3|181854.5|181764.5|181906.5|181816.5|181806.7|181716.7|516
1681832700000|2023-04-18 15:45:00|181854.7|181764.7|181932.4|181842.4|181964.2|181874.2|181853.4|181763.4|616
1681833000000|2023-04-18 15:50:00|181932.2|181842.2|181940.6|181850.6|182000.3|181910.3|181932.2|181842.2|662
1681833300000|2023-04-18 15:55:00|181940.5|181850.5|182002.4|181912.4|182005.7|181915.7|181929.1|181839.1|728
1681833600000|2023-04-18 16:00:00|181997.7|181907.7|181943.5|181853.5|182004.2|181914.2|181934.9|181844.9|872
1681833900000|2023-04-18 16:05:00|181943.4|181853.4|181921.2|181831.2|181958.3|181868.3|181913.2|181823.2|881
1681834200000|2023-04-18 16:10:00|181921.4|181831.4|181954.3|181864.3|181971.4|181881.4|181921.1|181831.1|804
1681834500000|2023-04-18 16:15:00|181954.1|181864.1|181940.9|181850.9|181958.2|181868.2|181931.8|181841.8|817
1681834800000|2023-04-18 16:20:00|181942.2|181852.2|181948.7|181858.7|181965.8|181875.8|181925.4|181835.4|767
1681835100000|2023-04-18 16:25:00|181949.2|181859.2|181932.7|181842.7|181951.7|181861.7|181926.2|181836.2|688
1681835400000|2023-04-18 16:30:00|181932|181842|181874.8|181784.8|181932.1|181842.1|181865.4|181775.4|531
1681835700000|2023-04-18 16:35:00|181874.6|181784.6|181887.2|181797.2|181887.8|181797.8|181869|181779|631
1681836000000|2023-04-18 16:40:00|181887.1|181797.1|181840.5|181750.5|181889|181799|181832.2|181742.2|544
1681836300000|2023-04-18 16:45:00|181841|181751|181843.1|181753.1|181856.6|181766.6|181826.7|181736.7|574
1681836600000|2023-04-18 16:50:00|181843.2|181753.2|181846.6|181756.6|181881|181791|181829.3|181739.3|642
1681836900000|2023-04-18 16:55:00|181846.5|181756.5|181770|181680|181851|181761|181769.9|181679.9|647
1681837200000|2023-04-18 17:00:00|181769.7|181679.7|181825.1|181735.1|181861.2|181771.2|181764.2|181674.2|636
1681837500000|2023-04-18 17:05:00|181824.7|181734.7|181800.6|181710.6|181843.2|181753.2|181783|181693|345
1681837800000|2023-04-18 17:10:00|181800.7|181710.7|181822|181732|181822|181732|181765.2|181675.2|307
1681838100000|2023-04-18 17:15:00|181822.1|181732.1|181841.7|181751.7|181873.8|181783.8|181822.1|181732.1|520
1681838400000|2023-04-18 17:20:00|181842.3|181752.3|181843.7|181753.7|181861.4|181771.4|181840.7|181750.7|341
1681838700000|2023-04-18 17:25:00|181842.4|181752.4|181839.5|181749.5|181850.8|181760.8|181821.3|181731.3|394
1681839000000|2023-04-18 17:30:00|181839.6|181749.6|181834.6|181744.6|181870.3|181780.3|181822.3|181732.3|588
1681839300000|2023-04-18 17:35:00|181834.5|181744.5|181864.6|181774.6|181882.9|181792.9|181828.7|181738.7|349
1681839600000|2023-04-18 17:40:00|181866.3|181776.3|181816.3|181726.3|181870.4|181780.4|181814.9|181724.9|412
1681839900000|2023-04-18 17:45:00|181816.2|181726.2|181830.4|181740.4|181832.4|181742.4|181813.6|181723.6|363
1681840200000|2023-04-18 17:50:00|181828.7|181738.7|181830.3|181740.3|181836|181746|181823.9|181733.9|352
1681840500000|2023-04-18 17:55:00|181832.5|181742.5|181886.9|181796.9|181892|181802|181830.6|181740.6|427
1681840800000|2023-04-18 18:00:00|181886.5|181796.5|181914.4|181824.4|181928.2|181838.2|181870.3|181780.3|593
1681841100000|2023-04-18 18:05:00|181914.9|181824.9|181914.1|181824.1|181921.1|181831.1|181905|181815|650
1681841400000|2023-04-18 18:10:00|181914.5|181824.5|181865.8|181775.8|181934.1|181844.1|181853.8|181763.8|729
1681841700000|2023-04-18 18:15:00|181866.6|181776.6|181849.4|181759.4|181876.9|181786.9|181845.7|181755.7|571
1681842000000|2023-04-18 18:20:00|181848.7|181758.7|181781.3|181691.3|181865.9|181775.9|181773.6|181683.6|614
1681842300000|2023-04-18 18:25:00|181781.2|181691.2|181773.2|181683.2|181785.3|181695.3|181756|181666|615
1681842600000|2023-04-18 18:30:00|181771.7|181681.7|181785.6|181695.6|181793.6|181703.6|181771.2|181681.2|449
1681842900000|2023-04-18 18:35:00|181785.8|181695.8|181783.8|181693.8|181795.8|181705.8|181782.2|181692.2|442
1681843200000|2023-04-18 18:40:00|181783.3|181693.3|181785.9|181695.9|181801.5|181711.5|181776|181686|472
1681843500000|2023-04-18 18:45:00|181785.5|181695.5|181789.9|181699.9|181795.7|181705.7|181769|181679|401
1681843800000|2023-04-18 18:50:00|181791.1|181701.1|181789|181699|181811.6|181721.6|181772.8|181682.8|320
1681844100000|2023-04-18 18:55:00|181790.1|181700.1|181573.2|181483.2|181790.1|181700.1|181517.7|181427.7|743
1681844400000|2023-04-18 19:00:00|181573.6|181483.6|181509.2|181419.2|181573.8|181483.8|181458.3|181368.3|606
1681844700000|2023-04-18 19:05:00|181507.7|181417.7|181560.7|181470.7|181561|181471|181504.5|181414.5|452
1681845000000|2023-04-18 19:10:00|181560.5|181470.5|181617.5|181487.5|181628|181513.9|181550.6|181460.6|381
1681845300000|2023-04-18 19:15:00|181617.6|181487.6|181632.1|181542.1|181634.9|181544.9|181591.6|181483.8|300
1681845600000|2023-04-18 19:20:00|181632.5|181542.5|181666.4|181576.4|181670.8|181580.8|181623.2|181533.2|229
1681845900000|2023-04-18 19:25:00|181666.6|181576.6|181680.3|181590.3|181696.8|181606.8|181662.9|181572.9|586
1681846200000|2023-04-18 19:30:00|181683.4|181593.4|181686.4|181596.4|181700.9|181610.9|181681.2|181591.2|347
1681846500000|2023-04-18 19:35:00|181686.3|181596.3|181691.4|181601.4|181693.9|181603.9|181670.2|181580.2|270
1681846800000|2023-04-18 19:40:00|181691.5|181601.5|181700.1|181610.1|181703.3|181613.3|181685|181595|201
1681847100000|2023-04-18 19:45:00|181698.1|181608.1|181705.4|181615.4|181705.4|181615.4|181682.5|181592.5|181
1681847400000|2023-04-18 19:50:00|181705.3|181615.3|181693.3|181603.3|181716.9|181626.9|181692.8|181602.8|257
1681847700000|2023-04-18 19:55:00|181693.2|181603.2|181694|181604|181703.2|181613.2|181688.1|181598.1|429
1681848000000|2023-04-18 20:00:00|181695.8|181605.8|181713.8|181623.8|181776.4|181686.4|181695.8|181605.8|353
1681848300000|2023-04-18 20:05:00|181713.2|181623.2|181717.9|181627.9|181730.5|181640.5|181711|181621|246
1681848600000|2023-04-18 20:10:00|181717.4|181627.4|181721.4|181631.4|181732.6|181642.6|181715.3|181625.3|157
1681848900000|2023-04-18 20:15:00|181721.3|181631.3|181789|181659|181794|181664|181719.9|181621.8|212
1681849200000|2023-04-18 20:20:00|181788.9|181658.9|181771.8|181681.8|181791.2|181687.6|181764.9|181658.9|114
1681849500000|2023-04-18 20:25:00|181772.8|181682.8|181784.7|181694.7|181787.8|181697.8|181771.5|181681.5|214
1681849800000|2023-04-18 20:30:00|181784|181694|181790.6|181700.6|181793.5|181703.5|181773.1|181683.1|153
1681850100000|2023-04-18 20:35:00|181790.1|181700.1|181786.7|181656.7|181809.6|181703.5|181783.2|181653.4|132
1681850400000|2023-04-18 20:40:00|181784.2|181654.2|181790.6|181660.6|181793.2|181663.2|181781.5|181651.5|132
1681850700000|2023-04-18 20:45:00|181790.4|181660.4|181723.6|181593.6|181792.5|181662.5|181696|181566|195
1681851000000|2023-04-18 20:50:00|181722.2|181592.2|181726|181596|181727.3|181597.3|181705.4|181575.4|118
1681851300000|2023-04-18 20:55:00|181721.8|181591.8|181816.2|181474.2|181825.2|181591.8|181677|181468.1|210
1681851600000|2023-04-18 21:00:00|181858.4|181516.4|182014.4|181672.4|182014.4|181672.4|181856.4|181514.4|38
1681851900000|2023-04-18 21:05:00|182006.4|181664.4|182000.7|181658.7|182022.3|181680.3|182000.7|181658.7|16
1681852200000|2023-04-18 21:10:00|182000.4|181658.4|181989.4|181647.4|182016.9|181674.9|181973.1|181631.1|5
1681852500000|2023-04-18 21:15:00|181989.6|181647.6|182004.6|181662.6|182004.9|181662.9|181989.6|181647.6|7
1681852800000|2023-04-18 21:20:00|181966.3|181624.3|181965.8|181623.8|181966.3|181624.3|181963.6|181621.6|9
1681853100000|2023-04-18 21:25:00|181965.7|181623.7|181977.6|181635.6|182003.4|181661.4|181965.6|181623.6|10
1681853400000|2023-04-18 21:30:00|181977.3|181635.3|181989|181647|182017.6|181675.6|181947.5|181605.5|265
1681853700000|2023-04-18 21:35:00|181992.3|181650.3|181973.8|181631.8|182063.1|181721.1|181956|181614|303
1681854000000|2023-04-18 21:40:00|181970.5|181628.5|181970.6|181628.6|182055|181713|181956.1|181614.1|257
1681854300000|2023-04-18 21:45:00|181976.7|181634.7|181984.4|181642.4|182006.5|181664.5|181962.4|181620.4|268
1681854600000|2023-04-18 21:50:00|181987.3|181645.3|181948.1|181606.1|182058.4|181716.4|181948.1|181606.1|226
1681854900000|2023-04-18 21:55:00|181948.2|181606.2|181973.6|181631.6|182008.6|181666.6|181872.6|181530.6|266
1681855200000|2023-04-18 22:00:00|182025.7|181683.7|181784.1|181442.1|182130.1|181788.1|181743.6|181401.6|465
1681855500000|2023-04-18 22:05:00|181786.8|181444.8|181801.9|181459.9|181852.5|181510.5|181747.1|181405.1|435
1681855800000|2023-04-18 22:10:00|181801.7|181459.7|181882.9|181540.9|181891|181549|181767.4|181425.4|227
1681856100000|2023-04-18 22:15:00|181868.8|181526.8|181909.4|181567.4|181911.6|181569.6|181859.7|181517.7|210
1681856400000|2023-04-18 22:20:00|181909.5|181567.5|181849.4|181507.4|181919.4|181577.4|181839.6|181497.6|145
1681856700000|2023-04-18 22:25:00|181849.6|181507.6|181863.9|181521.9|181912.5|181570.5|181748.2|181406.2|147
1681857000000|2023-04-18 22:30:00|181864|181522|181805.3|181463.3|181869.2|181527.2|181804.4|181462.4|178
1681857300000|2023-04-18 22:35:00|181804.7|181462.7|181769|181427|181826|181484|181681|181339|67
1681857600000|2023-04-18 22:40:00|181768.8|181426.8|181819.2|181477.2|181837.1|181495.1|181691.5|181349.5|96
1681857900000|2023-04-18 22:45:00|181819.3|181477.3|181824.4|181482.4|181827.7|181485.7|181722.7|181380.7|114
1681858200000|2023-04-18 22:50:00|181824.3|181482.3|181815.4|181473.4|181831.9|181489.9|181797.1|181455.1|140
1681858500000|2023-04-18 22:55:00|181815.3|181473.3|181824|181482|181839.9|181497.9|181743|181401|134
1681858800000|2023-04-18 23:00:00|181826.4|181484.4|181826|181484|181923.1|181581.1|181687.6|181345.6|420
1681859100000|2023-04-18 23:05:00|181826.2|181484.2|181812.3|181527.5|181853.9|181543.3|181790.7|181483.9|398
1681859400000|2023-04-18 23:10:00|181812.2|181527.6|181779.6|181574.2|181834.3|181574.2|181779.6|181509.7|212
1681859700000|2023-04-18 23:15:00|181780|181574.7|181807.1|181542.9|181823.4|181574.7|181780|181518.3|173
1681860000000|2023-04-18 23:20:00|181811.1|181542.7|181804.5|181553.4|181817.5|181570.8|181781.7|181540.6|150
1681860300000|2023-04-18 23:25:00|181804.3|181548.7|181810.1|181574.5|181848.7|181610.6|181740|181536|167
1681860600000|2023-04-18 23:30:00|181809.8|181574.2|181815.8|181532.8|181837.4|181614.1|181730|181532.7|186
1681860900000|2023-04-18 23:35:00|181815.5|181532.5|181793.4|181542.5|181815.5|181601.5|181717.1|181504.6|148
1681861200000|2023-04-18 23:40:00|181793.3|181542.4|181779.5|181544.4|181801|181548.8|181766.7|181517.8|190
1681861500000|2023-04-18 23:45:00|181773.8|181544.5|181781.6|181546.7|181811.3|181626|181706.6|181532.5|157
1681861800000|2023-04-18 23:50:00|181779.1|181545.7|181754.1|181534.4|181785.5|181588.3|181709.1|181526.3|231
1681862100000|2023-04-18 23:55:00|181754.4|181534.7|181766.4|181545.9|181802.4|181595.2|181718.6|181522.7|227
1681862400000|2023-04-19 00:00:00|181770.9|181547|181590.7|181460.7|181770.9|181582.6|181550.1|181420.1|511
1681862700000|2023-04-19 00:05:00|181594.3|181464.3|181573.8|181443.8|181598.6|181468.6|181562.7|181432.7|452
1681863000000|2023-04-19 00:10:00|181577.1|181447.1|181555|181425|181599.2|181469.2|181539.8|181409.8|596
1681863300000|2023-04-19 00:15:00|181554|181424|181541.3|181411.3|181563.5|181433.5|181539.9|181409.9|466
1681863600000|2023-04-19 00:20:00|181541.5|181411.5|181559.6|181429.6|181576.4|181446.4|181541.5|181411.5|399
1681863900000|2023-04-19 00:25:00|181559.5|181429.5|181573.3|181443.3|181585.2|181455.2|181559.2|181429.2|402
1681864200000|2023-04-19 00:30:00|181573.2|181443.2|181564.8|181434.8|181573.4|181443.4|181559.5|181429.5|412
1681864500000|2023-04-19 00:35:00|181564.6|181434.6|181576.4|181446.4|181590.6|181460.6|181536.8|181406.8|395
1681864800000|2023-04-19 00:40:00|181576.5|181446.5|181534|181404|181582.6|181452.6|181534|181404|332
1681865100000|2023-04-19 00:45:00|181533.1|181403.1|181509.8|181379.8|181542.3|181412.3|181471.9|181341.9|275
1681865400000|2023-04-19 00:50:00|181510.3|181380.3|181569|181439|181570.4|181440.4|181420.5|181290.5|452
1681865700000|2023-04-19 00:55:00|181573|181443|181571.3|181441.3|181596.3|181466.3|181561.7|181431.7|480
1681866000000|2023-04-19 01:00:00|181570.9|181440.9|181536.7|181406.7|181571.1|181441.1|181504.5|181374.5|411
1681866300000|2023-04-19 01:05:00|181532.7|181402.7|181519.4|181389.4|181534.5|181404.5|181504.7|181374.7|287
1681866600000|2023-04-19 01:10:00|181519.3|181389.3|181525.4|181395.4|181530.7|181400.7|181509.9|181379.9|237
1681866900000|2023-04-19 01:15:00|181525.2|181395.2|181552.9|181422.9|181559.9|181429.9|181522|181392|287
1681867200000|2023-04-19 01:20:00|181553.3|181423.3|181759.8|181629.8|181774.3|181644.3|181551.4|181421.4|534
1681867500000|2023-04-19 01:25:00|181759.9|181629.9|181752.1|181622.1|181774.8|181644.8|181745.8|181615.8|331
1681867800000|2023-04-19 01:30:00|181751.9|181621.9|181772.1|181642.1|181784.3|181654.3|181751|181621|385
1681868100000|2023-04-19 01:35:00|181772.3|181642.3|181756.5|181626.5|181788.3|181658.3|181733.3|181603.3|302
1681868400000|2023-04-19 01:40:00|181756.6|181626.6|181739.3|181609.3|181787.1|181657.1|181738.7|181608.7|434
1681868700000|2023-04-19 01:45:00|181739.1|181609.1|181749.4|181619.4|181764|181634|181735.4|181605.4|407
1681869000000|2023-04-19 01:50:00|181749.7|181619.7|181728.8|181598.8|181761.8|181631.8|181709.5|181579.5|344
1681869300000|2023-04-19 01:55:00|181728.7|181598.7|181771.2|181641.2|181819.7|181652.1|181718.2|181588.2|504
1681869600000|2023-04-19 02:00:00|181770.9|181640.9|181941.9|181811.9|181946.5|181816.5|181766.4|181636.4|649
1681869900000|2023-04-19 02:05:00|181942|181812|181854|181724|181951.5|181821.5|181854|181724|412
1681870200000|2023-04-19 02:10:00|181854.2|181724.2|181914.6|181784.6|181963.2|181804.4|181854.2|181724.2|475
1681870500000|2023-04-19 02:15:00|181913.9|181783.9|181939.8|181809.8|181939.8|181809.8|181893.5|181763.5|388
1681870800000|2023-04-19 02:20:00|181939.6|181809.6|181863.5|181733.5|181945.1|181815.1|181842.9|181712.9|230
1681871100000|2023-04-19 02:25:00|181863.4|181733.4|181823.5|181693.5|181863.5|181733.5|181810.3|181680.3|284
1681871400000|2023-04-19 02:30:00|181823.4|181693.4|181775.7|181645.7|181834.4|181704.4|181773.7|181643.7|333
1681871700000|2023-04-19 02:35:00|181775.8|181645.8|181752.7|181622.7|181796|181666|181746.4|181616.4|283
1681872000000|2023-04-19 02:40:00|181753.1|181623.1|181767.2|181637.2|181767.2|181637.2|181750.9|181620.9|248
1681872300000|2023-04-19 02:45:00|181767.6|181637.6|181777.1|181647.1|181810.6|181680.6|181759.8|181629.8|308
1681872600000|2023-04-19 02:50:00|181777.2|181647.2|181758|181628|181788.1|181658.1|181755|181625|210
1681872900000|2023-04-19 02:55:00|181758.2|181628.2|181750.1|181620.1|181758.2|181628.2|181740.1|181610.1|175
1681873200000|2023-04-19 03:00:00|181750.7|181620.7|181776.3|181646.3|181788|181658|181743.5|181613.5|247
1681873500000|2023-04-19 03:05:00|181776.4|181646.4|181778.7|181648.7|181779.5|181649.5|181769.3|181639.3|174
1681873800000|2023-04-19 03:10:00|181778.6|181648.6|181779|181649|181783.3|181653.3|181771.3|181641.3|140
1681874100000|2023-04-19 03:15:00|181780.8|181650.8|181840.3|181710.3|181852.4|181722.4|181780.3|181650.3|266
1681874400000|2023-04-19 03:20:00|181840.1|181710.1|181889.6|181759.6|181904.1|181774.1|181840.1|181710.1|236
1681874700000|2023-04-19 03:25:00|181889.2|181759.2|181845|181715|181891.6|181761.6|181842.7|181712.7|163
1681875000000|2023-04-19 03:30:00|181845.3|181715.3|181843.7|181713.7|181852.3|181722.3|181840.7|181710.7|111
1681875300000|2023-04-19 03:35:00|181843.9|181713.9|181880.2|181750.2|181880.9|181750.9|181840.8|181710.8|234
1681875600000|2023-04-19 03:40:00|181880|181750|181847.7|181717.7|181880|181750|181845|181715|164
1681875900000|2023-04-19 03:45:00|181847.8|181717.8|181873.5|181743.5|181875.8|181745.8|181846.7|181716.7|123
1681876200000|2023-04-19 03:50:00|181873.4|181743.4|181867.9|181737.9|181873.4|181743.4|181839.2|181709.2|159
1681876500000|2023-04-19 03:55:00|181868|181738|181749.8|181619.8|181868|181738|181746.2|181616.2|236
1681876800000|2023-04-19 04:00:00|181750.5|181620.5|181770.4|181640.4|181770.4|181640.4|181748.9|181618.9|152
1681877100000|2023-04-19 04:05:00|181770.6|181640.6|181750.4|181620.4|181771.6|181641.6|181745.1|181615.1|90
1681877400000|2023-04-19 04:10:00|181750.7|181620.7|181745.2|181615.2|181753.6|181623.6|181743.4|181613.4|93
1681877700000|2023-04-19 04:15:00|181745.4|181615.4|181743.8|181613.8|181758.7|181628.7|181743.8|181613.8|127
1681878000000|2023-04-19 04:20:00|181744|181614|181750.1|181620.1|181753.1|181623.1|181739.1|181609.1|66
1681878300000|2023-04-19 04:25:00|181750.3|181620.3|181749.2|181619.2|181753|181623|181748.5|181618.5|96
1681878600000|2023-04-19 04:30:00|181748.9|181618.9|181752.8|181622.8|181753.9|181623.9|181748.6|181618.6|65
1681878900000|2023-04-19 04:35:00|181752.6|181622.6|181752.7|181622.7|181756.4|181626.4|181750.3|181620.3|92
1681879200000|2023-04-19 04:40:00|181754.3|181624.3|181742.8|181612.8|181758.3|181628.3|181742.1|181612.1|74
1681879500000|2023-04-19 04:45:00|181743.2|181613.2|181755|181625|181755.3|181625.3|181741.8|181611.8|86
1681879800000|2023-04-19 04:50:00|181754|181624|181752.5|181622.5|181767.5|181637.5|181732.3|181602.3|113
1681880100000|2023-04-19 04:55:00|181752.7|181622.7|181750.2|181620.2|181753.9|181623.9|181748|181618|135
1681880400000|2023-04-19 05:00:00|181750.8|181620.8|181752.6|181622.6|181753.8|181623.8|181747.8|181617.8|111
1681880700000|2023-04-19 05:05:00|181754.5|181624.5|181751.5|181621.5|181756.4|181626.4|181748.6|181618.6|83
1681881000000|2023-04-19 05:10:00|181751.8|181621.8|181785.7|181655.7|181791.7|181661.7|181749.7|181619.7|112
1681881300000|2023-04-19 05:15:00|181786.1|181656.1|181789.4|181659.4|181792|181662|181781.9|181651.9|102
1681881600000|2023-04-19 05:20:00|181789|181659|181781.2|181651.2|181789.4|181659.4|181777.1|181647.1|130
1681881900000|2023-04-19 05:25:00|181781.7|181651.7|181780.7|181650.7|181791|181661|181780.7|181650.7|73
1681882200000|2023-04-19 05:30:00|181780.5|181650.5|181785.2|181655.2|181787|181657|181780.5|181650.5|166
1681882500000|2023-04-19 05:35:00|181785.5|181655.5|181933.5|181803.5|181933.9|181803.9|181784.7|181654.7|259
1681882800000|2023-04-19 05:40:00|181933.8|181803.8|181894.5|181764.5|181983|181853|181894.2|181764.2|369
1681883100000|2023-04-19 05:45:00|181894.3|181764.3|181922.5|181792.5|181924.1|181794.1|181894.3|181764.3|239
1681883400000|2023-04-19 05:50:00|181923.2|181793.2|181921.4|181791.4|181926|181796|181915.9|181785.9|242
1681883700000|2023-04-19 05:55:00|181921.5|181791.5|181945.9|181815.9|181945.9|181815.9|181918.6|181788.6|242
1681884000000|2023-04-19 06:00:00|181947.2|181817.2|181821.1|181731.1|181950.2|181831.2|181816|181726|452
1681884300000|2023-04-19 06:05:00|181821.2|181731.2|182089.5|181959.5|182098.4|181984.9|181816.5|181726.5|409
1681884600000|2023-04-19 06:10:00|182089.3|181959.3|182368.5|182238.5|182376.3|182246.3|182082.9|181959.3|730
1681884900000|2023-04-19 06:15:00|182369.1|182239.1|182530.4|182440.4|182536.2|182446.2|182369.1|182239.1|566
1681885200000|2023-04-19 06:20:00|182532.1|182442.1|182544.7|182454.7|182641.9|182551.9|182426.9|182336.9|663
1681885500000|2023-04-19 06:25:00|182545|182455|182380|182290|182545|182455|182322.6|182232.6|599
1681885800000|2023-04-19 06:30:00|182379.3|182289.3|182394.7|182304.7|182450|182360|182318.7|182228.7|538
1681886100000|2023-04-19 06:35:00|182397.8|182307.8|182415.4|182325.4|182430.5|182340.5|182349.8|182259.8|487
1681886400000|2023-04-19 06:40:00|182415.6|182325.6|182393.3|182303.3|182469.8|182379.8|182317.4|182227.4|549
1681886700000|2023-04-19 06:45:00|182393.9|182303.9|182190.3|182100.3|182393.9|182303.9|182162.8|182072.8|644
1681887000000|2023-04-19 06:50:00|182190.2|182100.2|182225.4|182135.4|182226.4|182136.4|182070.9|181980.9|468
1681887300000|2023-04-19 06:55:00|182225.3|182135.3|182280.7|182190.7|182335.7|182245.7|182225.3|182135.3|621
1681887600000|2023-04-19 07:00:00|182283.1|182193.1|182095.2|182005.2|182283.8|182193.8|182080.4|181990.4|813
1681887900000|2023-04-19 07:05:00|182095|182005|182002.7|181912.7|182095.4|182005.4|181855.1|181765.1|732
1681888200000|2023-04-19 07:10:00|182002.6|181912.6|182057.4|181967.4|182109.5|182019.5|181999.9|181909.9|621
1681888500000|2023-04-19 07:15:00|182057.2|181967.2|182072|181982|182073|181983|181993.8|181903.8|675
1681888800000|2023-04-19 07:20:00|182071.2|181981.2|182029.3|181939.3|182071.2|181981.2|181974|181884|732
1681889100000|2023-04-19 07:25:00|182033.6|181943.6|182062.1|181972.1|182079|181989|182003.7|181913.7|461
1681889400000|2023-04-19 07:30:00|182060.8|181970.8|182174.2|182084.2|182174.3|182084.3|182029.8|181939.8|560
1681889700000|2023-04-19 07:35:00|182176.1|182086.1|182287.6|182197.6|182290|182200|182176.1|182086.1|472
1681890000000|2023-04-19 07:40:00|182288|182198|182409.8|182319.8|182410|182320|182269.5|182179.5|513
1681890300000|2023-04-19 07:45:00|182405|182315|182286.8|182196.8|182405|182315|182280|182190|500
1681890600000|2023-04-19 07:50:00|182286.7|182196.7|182240|182150|182301.6|182211.6|182230.3|182140.3|362
1681890900000|2023-04-19 07:55:00|182242.5|182152.5|182364.4|182154.5|182364.4|182260.3|182234.9|182144.9|531
1681891200000|2023-04-19 08:00:00|182371.9|182153|182461.2|182371.2|182499.7|182409.7|182276.2|182153|703
1681891500000|2023-04-19 08:05:00|182460|182370|182651.6|182561.6|182671.5|182581.5|182452.4|182362.4|537
1681891800000|2023-04-19 08:10:00|182651.5|182561.5|182889.3|182799.3|182945.4|182855.4|182626.8|182536.8|844
1681892100000|2023-04-19 08:15:00|182889.4|182799.4|182887|182797|182935.5|182845.5|182816|182726|695
1681892400000|2023-04-19 08:20:00|182887.2|182797.2|182704.9|182614.9|182887.2|182797.2|182700|182610|562
1681892700000|2023-04-19 08:25:00|182704.7|182614.7|182757.8|182667.8|182765.4|182675.4|182695.8|182605.8|385
1681893000000|2023-04-19 08:30:00|182757.7|182667.7|182714.5|182624.5|182802.6|182712.6|182675.6|182585.6|487
1681893300000|2023-04-19 08:35:00|182737|182647|182634.7|182544.7|182737|182647|182581.6|182491.6|544
1681893600000|2023-04-19 08:40:00|182634.2|182544.2|182699.3|182609.3|182821.5|182731.5|182629.7|182539.7|558
1681893900000|2023-04-19 08:45:00|182698|182608|182600.2|182510.2|182698.5|182608.5|182589.9|182499.9|385
1681894200000|2023-04-19 08:50:00|182600.1|182510.1|182733.3|182643.3|182775.6|182685.6|182584.7|182494.7|530
1681894500000|2023-04-19 08:55:00|182734.4|182644.4|182884.9|182794.9|182900.7|182810.7|182734.4|182644.4|457
1681894800000|2023-04-19 09:00:00|182884.8|182794.8|182873|182783|182897.8|182807.8|182818.4|182728.4|484
1681895100000|2023-04-19 09:05:00|182874.4|182784.4|182831.2|182741.2|182874.7|182784.7|182798.9|182708.9|591
1681895400000|2023-04-19 09:10:00|182831|182741|182835.6|182745.6|182854.7|182764.7|182752.2|182662.2|510
1681895700000|2023-04-19 09:15:00|182837.8|182747.8|182802.9|182712.9|182850.8|182760.8|182801.4|182711.4|360
1681896000000|2023-04-19 09:20:00|182803|182713|182818.1|182728.1|182937.7|182847.7|182794.1|182704.1|466
1681896300000|2023-04-19 09:25:00|182818.2|182728.2|182935.4|182845.4|182938.6|182848.6|182791.9|182701.9|531
1681896600000|2023-04-19 09:30:00|182935.3|182845.3|182994.9|182904.9|183093.7|183003.7|182924.6|182834.6|647
1681896900000|2023-04-19 09:35:00|182995.1|182905.1|183105.7|183015.7|183122.9|183032.9|182921.1|182831.1|576
1681897200000|2023-04-19 09:40:00|183085.7|182995.7|183117.8|183027.8|183147.1|183057.1|183052.8|182962.8|574
1681897500000|2023-04-19 09:45:00|183117.9|183027.9|183201.5|183111.5|183264.7|183174.7|183115.1|183025.1|610
1681897800000|2023-04-19 09:50:00|183201.7|183111.7|183062.9|182972.9|183237.2|183147.2|183062.5|182972.5|713
1681898100000|2023-04-19 09:55:00|183065.2|182975.2|182996.9|182906.9|183065.3|182975.3|182995.8|182905.8|458
1681898400000|2023-04-19 10:00:00|182915.8|182825.8|182982.4|182892.4|183054.2|182964.2|182902.3|182812.3|648
1681898700000|2023-04-19 10:05:00|182982.1|182892.1|182905.7|182815.7|182985.1|182895.1|182824.5|182734.5|608
1681899000000|2023-04-19 10:10:00|182904.7|182814.7|182956|182866|182959.5|182869.5|182876.9|182786.9|511
1681899300000|2023-04-19 10:15:00|182956.5|182866.5|183000.2|182910.2|183088.4|182998.4|182956.3|182866.3|459
1681899600000|2023-04-19 10:20:00|183000.7|182910.7|182853.1|182763.1|183054.5|182964.5|182842.8|182752.8|703
1681899900000|2023-04-19 10:25:00|182852.9|182762.9|182861.4|182771.4|182896.2|182806.2|182829.1|182739.1|437
1681900200000|2023-04-19 10:30:00|182858.5|182768.5|182840.9|182750.9|182880.3|182790.3|182814.3|182724.3|433
1681900500000|2023-04-19 10:35:00|182841.6|182751.6|182866.2|182776.2|182911.7|182821.7|182823.3|182733.3|427
1681900800000|2023-04-19 10:40:00|182866.3|182776.3|182868.9|182778.9|182909.7|182819.7|182866.3|182776.3|288
1681901100000|2023-04-19 10:45:00|182869.5|182779.5|182921.9|182831.9|182926.7|182836.7|182869.5|182779.5|431
1681901400000|2023-04-19 10:50:00|182921.8|182831.8|182968.7|182878.7|183007.5|182917.5|182899|182809|388
1681901700000|2023-04-19 10:55:00|182968.5|182878.5|182931.8|182801.8|182969.3|182879.3|182908.2|182801.8|512
1681902000000|2023-04-19 11:00:00|182932.3|182802.3|183014.2|182924.2|183035.9|182945.9|182909.8|182798.1|562
1681902300000|2023-04-19 11:05:00|183013.8|182923.8|183012.1|182922.1|183029.8|182939.8|182989.3|182899.3|323
1681902600000|2023-04-19 11:10:00|183011.5|182921.5|183150.7|183060.7|183248.8|183158.8|182996.2|182906.2|517
1681902900000|2023-04-19 11:15:00|183148.8|183058.8|183112.9|183022.9|183245.4|183155.4|183086.9|182996.9|555
1681903200000|2023-04-19 11:20:00|183111|183021|183063.8|182973.8|183134.6|183044.6|182977|182887|662
1681903500000|2023-04-19 11:25:00|183063.9|182973.9|183174.9|183084.9|183211.6|183121.6|183049.5|182959.5|567
1681903800000|2023-04-19 11:30:00|183175|183085|183186.7|183096.7|183243|183153|183160.2|183070.2|522
1681904100000|2023-04-19 11:35:00|183185.7|183095.7|182966.6|182876.6|183185.7|183095.7|182937.5|182847.5|586
1681904400000|2023-04-19 11:40:00|182965.1|182875.1|182970.4|182880.4|183051.7|182961.7|182861.2|182771.2|595
1681904700000|2023-04-19 11:45:00|182970.5|182880.5|182952.3|182862.3|183078.9|182988.9|182891.1|182801.1|659
1681905000000|2023-04-19 11:50:00|182951.7|182861.7|182868.9|182778.9|182951.7|182861.7|182808.5|182718.5|407
1681905300000|2023-04-19 11:55:00|182868.6|182778.6|182774.8|182684.8|182879.9|182789.9|182702.2|182612.2|630
1681905600000|2023-04-19 12:00:00|182772.8|182682.8|182784.5|182694.5|182858.1|182768.1|182767.8|182677.8|670
1681905900000|2023-04-19 12:05:00|182784.6|182694.6|182801.4|182711.4|182813.2|182723.2|182763.3|182673.3|471
1681906200000|2023-04-19 12:10:00|182801.5|182711.5|182756.1|182666.1|182801.5|182711.5|182741.4|182651.4|528
1681906500000|2023-04-19 12:15:00|182755.5|182665.5|182746.6|182656.6|182760.6|182670.6|182732.8|182642.8|561
1681906800000|2023-04-19 12:20:00|182747.7|182657.7|182511.5|182421.5|182748.6|182658.6|182497.3|182407.3|703
1681907100000|2023-04-19 12:25:00|182511.7|182421.7|182426.5|182336.5|182518.6|182428.6|182411.2|182321.2|782
1681907400000|2023-04-19 12:30:00|182425.7|182335.7|182215.7|182125.7|182426.7|182336.7|182176|182086|770
1681907700000|2023-04-19 12:35:00|182215.6|182125.6|182064.9|181974.9|182283.6|182193.6|182022.1|181932.1|678
1681908000000|2023-04-19 12:40:00|182065|181975|182222|182132|182285.2|182195.2|182064|181974|815
1681908300000|2023-04-19 12:45:00|182222.5|182132.5|182310.7|182220.7|182332.2|182242.2|182191.7|182101.7|700
1681908600000|2023-04-19 12:50:00|182312|182222|182232.4|182142.4|182344.1|182254.1|182214.9|182124.9|570
1681908900000|2023-04-19 12:55:00|182232.2|182142.2|182184.5|182094.5|182243.8|182153.8|182175.8|182085.8|785
1681909200000|2023-04-19 13:00:00|182187|182097|181938.6|181848.6|182224.5|182134.5|181938.6|181848.6|886
1681909500000|2023-04-19 13:05:00|181938.3|181848.3|181926.9|181836.9|181951|181861|181860.6|181770.6|676
1681909800000|2023-04-19 13:10:00|181927.1|181837.1|182033.4|181943.4|182078.8|181988.8|181925.4|181835.4|598
1681910100000|2023-04-19 13:15:00|182032.6|181942.6|181951.3|181861.3|182034.2|181944.2|181938.2|181848.2|621
1681910400000|2023-04-19 13:20:00|181951.2|181861.2|181991|181901|182049.3|181959.3|181946.1|181856.1|753
1681910700000|2023-04-19 13:25:00|181990.4|181900.4|181889.3|181799.3|181991.7|181901.7|181875.9|181785.9|641
1681911000000|2023-04-19 13:30:00|181888.6|181798.6|181703.9|181613.9|181888.6|181798.6|181636.7|181546.7|899
1681911300000|2023-04-19 13:35:00|181702.5|181612.5|181847.8|181757.8|181851.3|181761.3|181693.4|181603.4|807
1681911600000|2023-04-19 13:40:00|181847.7|181757.7|181671.9|181581.9|181919.5|181829.5|181638.1|181548.1|817
1681911900000|2023-04-19 13:45:00|181672.3|181582.3|181722.1|181632.1|181751.7|181661.7|181611.6|181521.6|784
1681912200000|2023-04-19 13:50:00|181722.3|181632.3|181611.2|181521.2|181743|181653|181603.5|181513.5|859
1681912500000|2023-04-19 13:55:00|181611.7|181521.7|181583.7|181493.7|181612.9|181522.9|181546.4|181456.4|795
1681912800000|2023-04-19 14:00:00|181583.3|181493.3|181275.8|181185.8|181583.4|181493.4|181244|181154|843
1681913100000|2023-04-19 14:05:00|181279.4|181189.4|181202.8|181112.8|181319.9|181229.9|181177.3|181087.3|675
1681913400000|2023-04-19 14:10:00|181203|181113|181202.5|181112.5|181219.4|181129.4|181174|181084|701
1681913700000|2023-04-19 14:15:00|181202.4|181112.4|181090.4|181000.4|181289.8|181199.8|181078.2|180988.2|789
1681914000000|2023-04-19 14:20:00|181090|181000|181148.6|181058.6|181154.7|181064.7|180987.2|180897.2|868
1681914300000|2023-04-19 14:25:00|181146.2|181056.2|181057.5|180967.5|181205.8|181115.8|180967.7|180877.7|682
1681914600000|2023-04-19 14:30:00|181067.8|180977.8|180917.3|180827.3|181095.9|181005.9|180905.9|180815.9|693
1681914900000|2023-04-19 14:35:00|180917.5|180827.5|180839.4|180749.4|180973|180883|180774|180684|770
1681915200000|2023-04-19 14:40:00|180838.7|180748.7|181091.9|181001.9|181103.4|181013.4|180747.4|180657.4|840
1681915500000|2023-04-19 14:45:00|181098.2|181008.2|181230.5|181140.5|181231.2|181141.2|181031.9|180941.9|760
1681915800000|2023-04-19 14:50:00|181233.1|181143.1|181203.8|181113.8|181233.1|181143.1|181150.5|181060.5|620
1681916100000|2023-04-19 14:55:00|181192.4|181102.4|181172.3|181082.3|181246.2|181156.2|180976.1|180886.1|766
1681916400000|2023-04-19 15:00:00|181172.7|181082.7|181225.7|181135.7|181257.7|181167.7|181073.1|180983.1|798
1681916700000|2023-04-19 15:05:00|181225.6|181135.6|181310.7|181220.7|181368.5|181278.5|181213.8|181123.8|760
1681917000000|2023-04-19 15:10:00|181310.6|181220.6|181412.2|181322.2|181491.1|181401.1|181310.6|181220.6|662
1681917300000|2023-04-19 15:15:00|181412.6|181322.6|181362.3|181272.3|181424.5|181334.5|181324.3|181234.3|829
1681917600000|2023-04-19 15:20:00|181362.4|181272.4|181419|181329|181462.6|181372.6|181360.2|181270.2|511
1681917900000|2023-04-19 15:25:00|181418.8|181328.8|181426.7|181336.7|181440|181350|181411.6|181321.6|433
1681918200000|2023-04-19 15:30:00|181426.5|181336.5|181422.7|181332.7|181468.9|181378.9|181401.5|181311.5|617
1681918500000|2023-04-19 15:35:00|181424.9|181334.9|181406.9|181316.9|181431.6|181341.6|181370.8|181280.8|424
1681918800000|2023-04-19 15:40:00|181406|181316|181478.9|181388.9|181486.3|181396.3|181400.8|181310.8|637
1681919100000|2023-04-19 15:45:00|181477.5|181387.5|181465.4|181375.4|181521.9|181431.9|181418.5|181328.5|654
1681919400000|2023-04-19 15:50:00|181465.6|181375.6|181615.9|181525.9|181648|181558|181465.5|181375.5|454
1681919700000|2023-04-19 15:55:00|181616.5|181526.5|181512.7|181422.7|181631.6|181541.6|181441.2|181351.2|391
1681920000000|2023-04-19 16:00:00|181514.6|181424.6|181508|181418|181524.6|181434.6|181494.4|181404.4|360
1681920300000|2023-04-19 16:05:00|181508.1|181418.1|181481.8|181391.8|181526.4|181436.4|181423.3|181333.3|446
1681920600000|2023-04-19 16:10:00|181481.6|181391.6|181466.3|181376.3|181485|181395|181396|181306|523
1681920900000|2023-04-19 16:15:00|181467.4|181377.4|181516.9|181426.9|181550.2|181460.2|181452|181362|516
1681921200000|2023-04-19 16:20:00|181516.6|181426.6|181520|181430|181525.9|181435.9|181501|181411|424
1681921500000|2023-04-19 16:25:00|181519.8|181429.8|181517.4|181427.4|181519.8|181429.8|181490.5|181400.5|385
1681921800000|2023-04-19 16:30:00|181516.7|181426.7|181496.2|181406.2|181516.8|181426.8|181485.3|181395.3|472
1681922100000|2023-04-19 16:35:00|181495.2|181405.2|181438.2|181348.2|181502.2|181412.2|181438.1|181348.1|436
1681922400000|2023-04-19 16:40:00|181438.1|181348.1|181410.7|181320.7|181455.7|181365.7|181391.9|181301.9|415
1681922700000|2023-04-19 16:45:00|181410.6|181320.6|181370.3|181280.3|181421.4|181331.4|181367.8|181277.8|346
1681923000000|2023-04-19 16:50:00|181370.5|181280.5|181559.2|181469.2|181602.1|181512.1|181290.5|181200.5|415
1681923300000|2023-04-19 16:55:00|181559|181469|181518.4|181428.4|181559|181469|181508.1|181418.1|338
1681923600000|2023-04-19 17:00:00|181518.2|181428.2|181561.4|181471.4|181561.8|181471.8|181514.5|181424.5|441
1681923900000|2023-04-19 17:05:00|181561.5|181471.5|181572.1|181482.1|181572.1|181482.1|181540|181450|467
1681924200000|2023-04-19 17:10:00|181571.5|181481.5|181563.2|181473.2|181582.3|181492.3|181526.3|181436.3|431
1681924500000|2023-04-19 17:15:00|181563.1|181473.1|181587.7|181497.7|181598.8|181508.8|181560.8|181470.8|254
1681924800000|2023-04-19 17:20:00|181587.8|181497.8|181582|181492|181598.2|181508.2|181576|181486|269
1681925100000|2023-04-19 17:25:00|181581.9|181491.9|181588.8|181498.8|181609.2|181519.2|181577.1|181487.1|330
1681925400000|2023-04-19 17:30:00|181588.6|181498.6|181532.7|181442.7|181589.3|181499.3|181508.3|181418.3|262
1681925700000|2023-04-19 17:35:00|181533.1|181443.1|181562.9|181472.9|181567.7|181477.7|181533.1|181443.1|192
1681926000000|2023-04-19 17:40:00|181562.8|181472.8|181566.1|181476.1|181568.3|181478.3|181562|181472|149
1681926300000|2023-04-19 17:45:00|181565.9|181475.9|181579.3|181489.3|181581.1|181491.1|181564.2|181474.2|142
1681926600000|2023-04-19 17:50:00|181579.2|181489.2|181532.3|181442.3|181579.2|181489.2|181531.1|181441.1|192
1681926900000|2023-04-19 17:55:00|181532.5|181442.5|181767.1|181677.1|181904.6|181814.6|181531.6|181441.6|707
1681927200000|2023-04-19 18:00:00|181767.4|181677.4|181838.4|181748.4|181866|181776|181731.7|181610.1|728
1681927500000|2023-04-19 18:05:00|181840.8|181750.8|181801.5|181711.5|181841.4|181751.4|181787.9|181697.9|339
1681927800000|2023-04-19 18:10:00|181801.3|181711.3|181753.3|181663.3|181804|181714|181721.8|181631.8|373
1681928100000|2023-04-19 18:15:00|181754|181664|181742.7|181652.7|181756|181666|181742.7|181652.7|149
1681928400000|2023-04-19 18:20:00|181742.6|181652.6|181718.7|181628.7|181742.6|181652.6|181718.5|181628.5|141
1681928700000|2023-04-19 18:25:00|181719.4|181629.4|181704.2|181614.2|181725.6|181635.6|181690.8|181600.8|122
1681929000000|2023-04-19 18:30:00|181704.9|181614.9|181712.6|181622.6|181713.1|181623.1|181693.5|181603.5|145
1681929300000|2023-04-19 18:35:00|181711.2|181621.2|181666.2|181576.2|181712.6|181622.6|181662.8|181572.8|85
1681929600000|2023-04-19 18:40:00|181666.5|181576.5|181671.8|181581.8|181678.8|181588.8|181659.2|181569.2|168
1681929900000|2023-04-19 18:45:00|181671.6|181581.6|181696.6|181606.6|181714.6|181624.6|181656.8|181566.8|233
1681930200000|2023-04-19 18:50:00|181696.5|181606.5|181714.5|181624.5|181716.8|181626.8|181694.6|181604.6|232
1681930500000|2023-04-19 18:55:00|181715.5|181625.5|181873.2|181783.2|182010.1|181920.1|181715|181625|804
1681930800000|2023-04-19 19:00:00|181873.4|181783.4|181949.9|181859.9|182003.9|181913.9|181857.3|181764.2|535
1681931100000|2023-04-19 19:05:00|181949.8|181859.8|181941.1|181851.1|181953.6|181863.6|181929.7|181839.7|331
1681931400000|2023-04-19 19:10:00|181941.3|181851.3|181938.6|181848.6|181946.1|181856.1|181926.7|181836.7|201
1681931700000|2023-04-19 19:15:00|181939.6|181849.6|181928.9|181838.9|181943|181853|181921.1|181831.1|124
1681932000000|2023-04-19 19:20:00|181929.3|181839.3|181928|181838|181946|181856|181922.9|181832.9|296
1681932300000|2023-04-19 19:25:00|181928.5|181838.5|181929.7|181839.7|181934.9|181844.9|181918.9|181828.9|174
1681932600000|2023-04-19 19:30:00|181928.7|181838.7|181823.8|181733.8|181929.6|181839.6|181809.6|181684.9|372
1681932900000|2023-04-19 19:35:00|181824.9|181734.9|181850.1|181760.1|181852.2|181762.2|181822.2|181732.2|88
1681933200000|2023-04-19 19:40:00|181852.2|181762.2|181758.4|181668.4|181854.2|181764.2|181756.3|181666.3|231
1681933500000|2023-04-19 19:45:00|181760.7|181670.7|181794.4|181704.4|181798.6|181708.6|181756.9|181666.9|128
1681933800000|2023-04-19 19:50:00|181794.6|181704.6|181754.9|181664.9|181799.6|181709.6|181752.6|181662.6|97
1681934100000|2023-04-19 19:55:00|181755|181665|181738.1|181648.1|181810.3|181700.6|181712.4|181582.4|474
1681934400000|2023-04-19 20:00:00|181738.4|181648.4|181742.1|181652.1|181791.4|181701.4|181695.8|181605.8|419
1681934700000|2023-04-19 20:05:00|181745.3|181655.3|181847.3|181757.3|181929|181839|181714.7|181624.7|322
1681935000000|2023-04-19 20:10:00|181847.4|181757.4|181847.1|181757.1|181852.4|181762.4|181844.4|181754.4|73
1681935300000|2023-04-19 20:15:00|181848.2|181758.2|181852.5|181762.5|181854|181764|181845.2|181755.2|72
1681935600000|2023-04-19 20:20:00|181853.1|181763.1|181858.6|181768.6|181858.7|181768.7|181853.1|181763.1|58
1681935900000|2023-04-19 20:25:00|181856.8|181766.8|181838.7|181748.7|181863.7|181769.7|181825.4|181712.1|139
1681936200000|2023-04-19 20:30:00|181838|181748|181846.7|181756.7|181863.6|181756.8|181835.3|181723.6|95
1681936500000|2023-04-19 20:35:00|181846.2|181756.2|181796|181706|181846.3|181756.3|181790.9|181674.6|99
1681936800000|2023-04-19 20:40:00|181796.1|181706.1|181843.4|181713.4|181851.4|181738|181793.8|181685.9|89
1681937100000|2023-04-19 20:45:00|181843.7|181713.7|181864.5|181734.5|181871.4|181762|181843.7|181713.7|120
1681937400000|2023-04-19 20:50:00|181863.5|181733.5|181866.8|181736.8|181866.9|181757.8|181843.5|181720.2|118
1681937700000|2023-04-19 20:55:00|181860.4|181730.4|182075.5|181733.5|182075.5|181733.5|181644.6|181302.6|290
1681939800000|2023-04-19 21:30:00|182244.5|181902.5|182227.9|181885.9|182248|181906|182227.9|181885.9|29
1681940100000|2023-04-19 21:35:00|182227.7|181885.7|182220.5|181878.5|182238.5|181896.5|182215.5|181873.5|246
1681940400000|2023-04-19 21:40:00|182220.6|181878.6|182226.8|181884.8|182237.1|181895.1|182219.7|181877.7|76
1681940700000|2023-04-19 21:45:00|182218.9|181876.9|182221.7|181879.7|182221.9|181879.9|182218.9|181876.9|22
1681941000000|2023-04-19 21:50:00|182221.8|181879.8|182221.8|181879.8|182222|181880|182216.1|181874.1|33
1681941300000|2023-04-19 21:55:00|182222.2|181880.2|182226.3|181884.3|182226.8|181884.8|182211.8|181869.8|53
1681941600000|2023-04-19 22:00:00|182227.1|181885.1|182228.6|181886.6|182266.5|181924.5|182173.2|181831.2|91
1681941900000|2023-04-19 22:05:00|182237.7|181895.7|182228.7|181886.7|182243.1|181901.1|182164|181822|117
1681942200000|2023-04-19 22:10:00|182226.9|181884.9|182243|181901|182278.4|181936.4|182226.9|181884.9|69
1681942500000|2023-04-19 22:15:00|182247.7|181905.7|182248.5|181906.5|182252.9|181910.9|182232.6|181890.6|100
1681942800000|2023-04-19 22:20:00|182248.3|181906.3|182256.8|181914.8|182266.5|181924.5|182199.8|181857.8|140
1681943100000|2023-04-19 22:25:00|182256.9|181914.9|182249.8|181907.8|182259.7|181917.7|182205.9|181863.9|70
1681943400000|2023-04-19 22:30:00|182249.6|181907.6|182229.8|181887.8|182263.1|181921.1|182190.8|181848.8|80
1681943700000|2023-04-19 22:35:00|182229.6|181887.6|182216.9|181874.9|182269.1|181927.1|182199.3|181857.3|120
1681944000000|2023-04-19 22:40:00|182217.1|181875.1|182224.8|181882.8|182250.5|181908.5|182200.7|181858.7|90
1681944300000|2023-04-19 22:45:00|182224.9|181882.9|182226.3|181884.3|182265.5|181923.5|182217|181875|118
1681944600000|2023-04-19 22:50:00|182228.1|181886.1|182257.8|181915.8|182277.8|181935.8|182206.6|181864.6|76
1681944900000|2023-04-19 22:55:00|182242.5|181900.5|182229.4|181887.4|182257.2|181915.2|182197.8|181855.8|118
1681945200000|2023-04-19 23:00:00|182229.3|181887.3|182258.4|181916.4|182266.9|181924.9|182212.8|181870.8|154
1681945500000|2023-04-19 23:05:00|182256.2|181914.2|182253.7|181911.7|182263.8|181921.8|182234.5|181892.5|142
1681945800000|2023-04-19 23:10:00|182253.4|181911.4|182262.9|181920.9|182263.7|181921.7|182246.2|181904.2|77
1681946100000|2023-04-19 23:15:00|182259|181917|182244.9|181902.9|182261.9|181919.9|182237.6|181895.6|152
1681946400000|2023-04-19 23:20:00|182245.4|181903.4|182258|181916|182293.5|181951.5|182240.8|181898.8|117
1681946700000|2023-04-19 23:25:00|182259.1|181917.1|182255.3|181913.3|182261|181919|182243|181901|152
1681947000000|2023-04-19 23:30:00|182255|181913|182256.3|181914.3|182262.2|181920.2|182221.3|181879.3|116
1681947300000|2023-04-19 23:35:00|182255.6|181913.6|182259.4|181917.4|182265.9|181923.9|182236.1|181894.1|194
1681947600000|2023-04-19 23:40:00|182260.5|181918.5|181980.1|181638.1|182265.9|181923.9|181967|181625|338
1681947900000|2023-04-19 23:45:00|181980.2|181638.2|181961.7|181651.8|181980.9|181746.6|181875.5|181634.8|438
1681948200000|2023-04-19 23:50:00|181960.6|181651.7|181969.2|181670.5|181969.2|181710.1|181935.2|181646.5|134
1681948500000|2023-04-19 23:55:00|181970.9|181663.4|181945.5|181679.5|181972.6|181719.9|181925.3|181663.2|98
1681948800000|2023-04-20 00:00:00|181944.1|181674.3|181849|181719|181944.1|181728.5|181844.8|181673.4|278
1681949100000|2023-04-20 00:05:00|181848.9|181718.9|181848.7|181718.7|181884.3|181721.1|181840.4|181668.7|310
1681949400000|2023-04-20 00:10:00|181849|181719|181848.9|181718.9|181853.6|181723.6|181846.5|181716.5|199
1681949700000|2023-04-20 00:15:00|181848.7|181718.7|181838.8|181708.8|181850.6|181720.6|181836.5|181706.5|213
1681950000000|2023-04-20 00:20:00|181838.7|181708.7|181841.9|181711.9|181844.1|181714.1|181838.5|181708.5|140
1681950300000|2023-04-20 00:25:00|181841.7|181711.7|181842.7|181712.7|181844.5|181714.5|181839.5|181709.5|138
1681950600000|2023-04-20 00:30:00|181843|181713|181878.5|181748.5|181886.7|181756.7|181841.3|181711.3|197
1681950900000|2023-04-20 00:35:00|181878.4|181748.4|181880.9|181750.9|181883.5|181753.5|181877.2|181747.2|249
1681951200000|2023-04-20 00:40:00|181881.3|181751.3|181882.8|181752.8|181885|181755|181873.7|181743.7|247
1681951500000|2023-04-20 00:45:00|181882.4|181752.4|182041.2|181911.2|182041.9|181911.9|181880.8|181750.8|377
1681951800000|2023-04-20 00:50:00|182041.3|181911.3|182025.7|181895.7|182051|181921|182025.7|181895.7|781
1681952100000|2023-04-20 00:55:00|182023.5|181893.5|181996|181866|182023.5|181893.5|181970.6|181840.6|363
1681952400000|2023-04-20 01:00:00|181995.8|181865.8|182006.3|181876.3|182007.9|181877.9|181994.1|181864.1|220
1681952700000|2023-04-20 01:05:00|182006.5|181876.5|182115.8|181985.8|182130.2|182000.2|182005.9|181875.9|556
1681953000000|2023-04-20 01:10:00|182114.9|181984.9|182114.7|181984.7|182117.2|181987.2|182093|181963|577
1681953300000|2023-04-20 01:15:00|182115|181985|182111.8|181981.8|182123.8|181993.8|182107.6|181977.6|635
1681953600000|2023-04-20 01:20:00|182111.9|181981.9|182098.1|181968.1|182112.1|181982.1|182092.1|181962.1|380
1681953900000|2023-04-20 01:25:00|182098.3|181968.3|181998.7|181868.7|182102.3|181972.3|181996|181866|381
1681954200000|2023-04-20 01:30:00|181998.5|181868.5|181935.1|181805.1|182003|181873|181905.8|181775.8|623
1681954500000|2023-04-20 01:35:00|181934.6|181804.6|181935.9|181805.9|181943.1|181813.1|181929.1|181799.1|305
1681954800000|2023-04-20 01:40:00|181936.1|181806.1|181966.7|181836.7|181978.6|181848.6|181935.3|181805.3|525
1681955100000|2023-04-20 01:45:00|181966.6|181836.6|181969.9|181839.9|181971.3|181841.3|181950|181820|329
1681955400000|2023-04-20 01:50:00|181969.4|181839.4|181973|181843|181988.4|181845.2|181966.3|181815.5|406
1681955700000|2023-04-20 01:55:00|181972.6|181842.6|181970.7|181840.7|181976|181846|181948.8|181818.8|305
1681956000000|2023-04-20 02:00:00|181970|181840|181952.9|181822.9|181970.2|181840.2|181949.9|181819.9|293
1681956300000|2023-04-20 02:05:00|181953|181823|181966.3|181836.3|181971.1|181841.1|181932|181802|310
1681956600000|2023-04-20 02:10:00|181965.9|181835.9|181970.9|181840.9|181984.1|181854.1|181962.9|181832.9|400
1681956900000|2023-04-20 02:15:00|181971.5|181841.5|182033.8|181903.8|182046.4|181916.4|181966.9|181836.9|446
1681957200000|2023-04-20 02:20:00|182033.6|181903.6|182030.6|181900.6|182036.4|181906.4|182027|181897|382
1681957500000|2023-04-20 02:25:00|182030.7|181900.7|182020.6|181890.6|182039.3|181909.3|182019.3|181889.3|398
1681957800000|2023-04-20 02:30:00|182020.1|181890.1|181973.7|181843.7|182020.5|181890.5|181959.1|181829.1|481
1681958100000|2023-04-20 02:35:00|181974.1|181844.1|181986.2|181856.2|181986.4|181856.4|181972.9|181842.9|205
1681958400000|2023-04-20 02:40:00|181986.3|181856.3|181968.1|181838.1|181986.3|181856.3|181964.8|181834.8|249
1681958700000|2023-04-20 02:45:00|181968.2|181838.2|181995.8|181865.8|182004.9|181874.9|181964.9|181834.9|236
1681959000000|2023-04-20 02:50:00|181995.9|181865.9|182091.9|181961.9|182093.1|181963.1|181991|181861|441
1681959300000|2023-04-20 02:55:00|182092.2|181962.2|182101.8|181971.8|182118.7|181988.7|182090.4|181960.4|780
1681959600000|2023-04-20 03:00:00|182101.6|181971.6|182104.9|181974.9|182112.8|181982.8|182091.1|181961.1|661
1681959900000|2023-04-20 03:05:00|182105|181975|182106|181976|182122.1|181992.1|182101|181971|571
1681960200000|2023-04-20 03:10:00|182106.1|181976.1|182111.6|181981.6|182127.1|181997.1|182086.5|181956.5|528
1681960500000|2023-04-20 03:15:00|182111.7|181981.7|182109.1|181979.1|182114.8|181984.8|182106|181976|449
1681960800000|2023-04-20 03:20:00|182109.5|181979.5|182041.8|181911.8|182109.5|181979.5|182041.6|181911.6|358
1681961100000|2023-04-20 03:25:00|182041.6|181911.6|182055.2|181925.2|182056|181926|182039.2|181909.2|173
1681961400000|2023-04-20 03:30:00|182054.9|181924.9|182052.8|181922.8|182062.2|181932.2|182040.5|181910.5|162
1681961700000|2023-04-20 03:35:00|182052.9|181922.9|182026.7|181896.7|182054.9|181924.9|182026.7|181896.7|125
1681962000000|2023-04-20 03:40:00|182026.6|181896.6|182015.8|181885.8|182026.6|181896.6|181992.2|181862.2|192
1681962300000|2023-04-20 03:45:00|182015.6|181885.6|182026.9|181896.9|182036.6|181906.6|182014.1|181884.1|174
1681962600000|2023-04-20 03:50:00|182026.8|181896.8|182027.8|181897.8|182039.1|181909.1|182026.2|181896.2|240
1681962900000|2023-04-20 03:55:00|182027.9|181897.9|182056.2|181926.2|182063.4|181933.4|182027.6|181897.6|328
1681963200000|2023-04-20 04:00:00|182055.5|181925.5|182072.4|181942.4|182093.1|181963.1|182036.5|181906.5|350
1681963500000|2023-04-20 04:05:00|182072.2|181942.2|182083.2|181953.2|182088.3|181958.3|182071.7|181941.7|232
1681963800000|2023-04-20 04:10:00|182083.4|181953.4|182077.1|181947.1|182088.5|181958.5|182064.5|181934.5|330
1681964100000|2023-04-20 04:15:00|182078.4|181948.4|182062|181932|182081.8|181951.8|182061|181931|245
1681964400000|2023-04-20 04:20:00|182061.1|181931.1|182015.1|181885.1|182073.4|181943.4|182008.6|181878.6|253
1681964700000|2023-04-20 04:25:00|182014.5|181884.5|182009.3|181879.3|182019|181889|181998.1|181868.1|204
1681965000000|2023-04-20 04:30:00|181998.5|181868.5|181973.5|181843.5|182007|181877|181969|181839|242
1681965300000|2023-04-20 04:35:00|181973.8|181843.8|181978|181848|181985.6|181855.6|181973.2|181843.2|242
1681965600000|2023-04-20 04:40:00|181981|181851|181998.9|181868.9|181999.1|181869.1|181976.1|181846.1|189
1681965900000|2023-04-20 04:45:00|181999.2|181869.2|182030.8|181900.8|182030.8|181900.8|181995.4|181865.4|123
1681966200000|2023-04-20 04:50:00|182030.6|181900.6|182021.9|181891.9|182051.8|181921.8|182021.9|181891.9|124
1681966500000|2023-04-20 04:55:00|182021.8|181891.8|182017.7|181887.7|182023.4|181893.4|182007.3|181877.3|225
1681966800000|2023-04-20 05:00:00|182017.1|181887.1|182024|181894|182042.6|181912.6|182016.6|181886.6|170
1681967100000|2023-04-20 05:05:00|182023.8|181893.8|182031.7|181901.7|182036.7|181906.7|182017.2|181887.2|129
1681967400000|2023-04-20 05:10:00|182031.6|181901.6|182047|181917|182047.1|181917.1|182024.3|181894.3|129
1681967700000|2023-04-20 05:15:00|182050.3|181920.3|182065.3|181935.3|182067.9|181937.9|182043.6|181913.6|121
1681968000000|2023-04-20 05:20:00|182064.8|181934.8|182072.5|181942.5|182079.5|181949.5|182060.5|181930.5|148
1681968300000|2023-04-20 05:25:00|182072.8|181942.8|182077.7|181947.7|182079.5|181949.5|182000.7|181870.7|377
1681968600000|2023-04-20 05:30:00|182078.2|181948.2|182117.3|181987.3|182117.9|181987.9|182061.4|181931.4|535
1681968900000|2023-04-20 05:35:00|182117.5|181987.5|182019|181889|182118.7|181988.7|181994.4|181864.4|475
1681969200000|2023-04-20 05:40:00|182018.6|181888.6|181993.9|181863.9|182027.1|181897.1|181989.4|181859.4|353
1681969500000|2023-04-20 05:45:00|181993.7|181863.7|182013.4|181883.4|182018.3|181888.3|181986.1|181856.1|250
1681969800000|2023-04-20 05:50:00|182015.2|181885.2|182039.2|181909.2|182041.2|181911.2|182004.8|181874.8|341
1681970100000|2023-04-20 05:55:00|182035.7|181905.7|182024.2|181894.2|182061.6|181931.6|181916.4|181807.6|603
1681970400000|2023-04-20 06:00:00|182022.5|181892.5|181729.4|181639.4|182022.5|181917.3|181702|181612|672
1681970700000|2023-04-20 06:05:00|181729.5|181639.5|181618.7|181528.7|181739.7|181649.7|181507.5|181417.5|667
1681971000000|2023-04-20 06:10:00|181618.6|181528.6|181567.4|181477.4|181619.4|181529.4|181507.6|181417.6|531
1681971300000|2023-04-20 06:15:00|181567.5|181477.5|181509.6|181419.6|181598.8|181508.8|181464.1|181374.1|680
1681971600000|2023-04-20 06:20:00|181509.7|181419.7|181486.3|181396.3|181665|181575|181481.8|181391.8|655
1681971900000|2023-04-20 06:25:00|181486.2|181396.2|181521|181431|181575.7|181485.7|181469.2|181379.2|475
1681972200000|2023-04-20 06:30:00|181521.4|181431.4|181537.1|181447.1|181560.8|181470.8|181492.6|181402.6|453
1681972500000|2023-04-20 06:35:00|181537.3|181447.3|181494.7|181404.7|181546.5|181456.5|181476.2|181386.2|366
1681972800000|2023-04-20 06:40:00|181496.7|181406.7|181367|181277|181505.1|181415.1|181346.5|181256.5|626
1681973100000|2023-04-20 06:45:00|181357.2|181267.2|181405.6|181315.6|181416.7|181326.7|181328.7|181238.7|618
1681973400000|2023-04-20 06:50:00|181406|181316|181567.6|181477.6|181569.8|181479.8|181402.6|181312.6|387
1681973700000|2023-04-20 06:55:00|181567|181477|181755.2|181665.2|181755.9|181665.9|181551.4|181461.4|518
1681974000000|2023-04-20 07:00:00|181756|181666|181679.8|181589.8|181841.4|181751.4|181651.9|181561.9|565
1681974300000|2023-04-20 07:05:00|181679.7|181589.7|181910.1|181820.1|181936.9|181846.9|181662|181572|674
1681974600000|2023-04-20 07:10:00|181905.1|181815.1|181882.2|181792.2|181926.6|181836.6|181796.9|181706.9|620
1681974900000|2023-04-20 07:15:00|181884.3|181794.3|182044.3|181954.3|182087.4|181997.4|181883.9|181793.9|679
1681975200000|2023-04-20 07:20:00|182043.9|181953.9|181940.1|181850.1|182051.9|181961.9|181926.6|181836.6|692
1681975500000|2023-04-20 07:25:00|181940.9|181850.9|181987.1|181897.1|181993.7|181903.7|181931.1|181841.1|665
1681975800000|2023-04-20 07:30:00|181988.1|181898.1|181892.7|181802.7|182052.6|181962.6|181892.6|181802.6|566
1681976100000|2023-04-20 07:35:00|181892.6|181802.6|181985.2|181895.2|182031.9|181941.9|181892.6|181802.6|564
1681976400000|2023-04-20 07:40:00|181986.8|181896.8|181940.9|181850.9|182042.6|181952.6|181939.9|181849.9|555
1681976700000|2023-04-20 07:45:00|181940.8|181850.8|181956.3|181866.3|181980|181890|181870.8|181780.8|562
1681977000000|2023-04-20 07:50:00|181956.6|181866.6|181897.5|181807.5|181959|181869|181866.2|181776.2|502
1681977300000|2023-04-20 07:55:00|181896.2|181806.2|181853|181763|181969.2|181879.2|181846.7|181756.7|583
1681977600000|2023-04-20 08:00:00|181851.6|181761.6|181847.9|181757.9|181857.5|181767.5|181756.9|181666.9|715
1681977900000|2023-04-20 08:05:00|181847.7|181757.7|181944.5|181854.5|182009.2|181919.2|181847.5|181757.5|677
1681978200000|2023-04-20 08:10:00|181944.8|181854.8|182009|181919|182048|181958|181930.8|181840.8|717
1681978500000|2023-04-20 08:15:00|182011.4|181921.4|182032.1|181942.1|182122.1|182032.1|181955.3|181865.3|751
1681978800000|2023-04-20 08:20:00|182032.3|181942.3|182011.2|181921.2|182044.4|181954.4|181903.1|181813.1|525
1681979100000|2023-04-20 08:25:00|182012.1|181922.1|181983.2|181893.2|182062.1|181972.1|181900.9|181810.9|666
1681979400000|2023-04-20 08:30:00|181983.3|181893.3|181960.7|181870.7|182007.2|181917.2|181817.5|181727.5|613
1681979700000|2023-04-20 08:35:00|181960.6|181870.6|181958.3|181868.3|182026.4|181936.4|181928.8|181838.8|572
1681980000000|2023-04-20 08:40:00|181958.7|181868.7|181882.7|181792.7|182030.9|181940.9|181874.2|181784.2|653
1681980300000|2023-04-20 08:45:00|181882.6|181792.6|181808.2|181718.2|181895|181805|181806.8|181716.8|507
1681980600000|2023-04-20 08:50:00|181808.1|181718.1|181844.4|181754.4|181866.2|181776.2|181803.4|181713.4|433
1681980900000|2023-04-20 08:55:00|181840.9|181750.9|181813.2|181723.2|181875.9|181785.9|181760.7|181670.7|556
1681981200000|2023-04-20 09:00:00|181812.9|181722.9|181758.2|181668.2|181818.5|181728.5|181716|181626|524
1681981500000|2023-04-20 09:05:00|181758|181668|181800.4|181710.4|181809.1|181719.1|181738.3|181648.3|551
1681981800000|2023-04-20 09:10:00|181798.9|181708.9|181930.9|181840.9|181937.1|181847.1|181796|181706|604
1681982100000|2023-04-20 09:15:00|181931|181841|181901.2|181811.2|182002.1|181912.1|181899.9|181809.9|440
1681982400000|2023-04-20 09:20:00|181901.1|181811.1|181922|181832|181985|181895|181876.6|181786.6|598
1681982700000|2023-04-20 09:25:00|181921.8|181831.8|181845|181755|181924.4|181834.4|181844.8|181754.8|398
1681983000000|2023-04-20 09:30:00|181845.3|181755.3|181722|181632|181847.3|181757.3|181720.3|181630.3|504
1681983300000|2023-04-20 09:35:00|181721.7|181631.7|181639.1|181549.1|181726.7|181636.7|181611|181521|504
1681983600000|2023-04-20 09:40:00|181639.2|181549.2|181604|181514|181639.8|181549.8|181573.5|181483.5|463
1681983900000|2023-04-20 09:45:00|181603.8|181513.8|181612.3|181522.3|181622.9|181532.9|181553.5|181463.5|413
1681984200000|2023-04-20 09:50:00|181615.2|181525.2|181725|181635|181727.5|181637.5|181602.6|181512.6|585
1681984500000|2023-04-20 09:55:00|181724.3|181634.3|181790.7|181700.7|181866|181776|181723.6|181633.6|571
1681984800000|2023-04-20 10:00:00|181790.1|181700.1|181681.8|181591.8|181805.3|181715.3|181660.4|181570.4|655
1681985100000|2023-04-20 10:05:00|181681.7|181591.7|181633.7|181543.7|181696.9|181606.9|181606.6|181516.6|444
1681985400000|2023-04-20 10:10:00|181633.6|181543.6|181702.9|181612.9|181748.6|181658.6|181633.6|181543.6|487
1681985700000|2023-04-20 10:15:00|181702.8|181612.8|181750|181660|181762.2|181672.2|181685.8|181595.8|461
1681986000000|2023-04-20 10:20:00|181750.1|181660.1|181837|181747|181860.9|181770.9|181732.8|181642.8|456
1681986300000|2023-04-20 10:25:00|181837.2|181747.2|181812.6|181722.6|181852|181762|181777.8|181687.8|432
1681986600000|2023-04-20 10:30:00|181812.3|181722.3|181680.9|181590.9|181812.3|181722.3|181662.5|181572.5|523
1681986900000|2023-04-20 10:35:00|181681.4|181591.4|181573.5|181483.5|181690.4|181600.4|181567.3|181477.3|484
1681987200000|2023-04-20 10:40:00|181573.7|181483.7|181567.7|181477.7|181632.6|181542.6|181557.9|181467.9|540
1681987500000|2023-04-20 10:45:00|181567.5|181477.5|181538.6|181448.6|181568.2|181478.2|181532.4|181442.4|416
1681987800000|2023-04-20 10:50:00|181538.9|181448.9|181430.4|181340.4|181538.9|181448.9|181427.9|181337.9|624
1681988100000|2023-04-20 10:55:00|181430.6|181340.6|181202.1|181112.1|181430.6|181340.6|181200.2|181110.2|656
1681988400000|2023-04-20 11:00:00|181201.8|181111.8|180922.4|180832.4|181201.8|181111.8|180916.8|180826.8|696
1681988700000|2023-04-20 11:05:00|180924.2|180834.2|180885.3|180795.3|180957.9|180867.9|180846|180756|565
1681989000000|2023-04-20 11:10:00|180884.5|180794.5|180984.8|180894.8|180987.5|180897.5|180881.6|180791.6|433
1681989300000|2023-04-20 11:15:00|180985|180895|181135.2|181045.2|181161.9|181071.9|180985|180895|565
1681989600000|2023-04-20 11:20:00|181134.4|181044.4|181190|181100|181191.1|181101.1|181094.8|181004.8|530
1681989900000|2023-04-20 11:25:00|181190.4|181100.4|181239.5|181149.5|181307.2|181217.2|181184.9|181094.9|360
1681990200000|2023-04-20 11:30:00|181239.3|181149.3|181191.4|181101.4|181247.9|181157.9|181151.3|181061.3|451
1681990500000|2023-04-20 11:35:00|181191.3|181101.3|181344.8|181254.8|181344.8|181254.8|181140.2|181050.2|536
1681990800000|2023-04-20 11:40:00|181344.9|181254.9|181270.3|181180.3|181389.8|181299.8|181225.2|181135.2|622
1681991100000|2023-04-20 11:45:00|181270.4|181180.4|181252.5|181162.5|181270.4|181180.4|181198.2|181108.2|585
1681991400000|2023-04-20 11:50:00|181252.4|181162.4|181423.3|181333.3|181477.4|181387.4|181251.5|181161.5|659
1681991700000|2023-04-20 11:55:00|181423.6|181333.6|181446.6|181356.6|181466.5|181376.5|181384.8|181294.8|509
1681992000000|2023-04-20 12:00:00|181444.9|181354.9|181359|181269|181509|181419|181357.4|181267.4|359
1681992300000|2023-04-20 12:05:00|181359.2|181269.2|181485|181395|181487.7|181397.7|181271.1|181181.1|523
1681992600000|2023-04-20 12:10:00|181486.7|181396.7|181628.8|181538.8|181664.2|181574.2|181478.7|181388.7|675
1681992900000|2023-04-20 12:15:00|181626.5|181536.5|181317.4|181227.4|181655.5|181565.5|181306.6|181216.6|599
1681993200000|2023-04-20 12:20:00|181334.8|181244.8|181259.9|181169.9|181440|181350|181256.4|181166.4|569
1681993500000|2023-04-20 12:25:00|181262.2|181172.2|181525|181183|181539|181245.3|181235.8|181135.4|691
1681993800000|2023-04-20 12:30:00|181515.2|181173.2|181023.4|180933.4|181531.1|181206.3|180832.9|180742.9|908
1681994100000|2023-04-20 12:35:00|181025.5|180935.5|181088.5|180998.5|181140.3|181050.3|180983.8|180893.8|781
1681994400000|2023-04-20 12:40:00|181088.3|180998.3|181084.3|180994.3|181171.9|181081.9|181005.5|180915.5|693
1681994700000|2023-04-20 12:45:00|181087.9|180997.9|181027.5|180937.5|181099.4|181009.4|180989.2|180899.2|586
1681995000000|2023-04-20 12:50:00|181026.9|180936.9|180971.5|180881.5|181052.2|180962.2|180924.8|180834.8|617
1681995300000|2023-04-20 12:55:00|180973.5|180883.5|180705.6|180615.6|180974.9|180884.9|180580.9|180490.9|792
1681995600000|2023-04-20 13:00:00|180703.9|180613.9|180771.7|180681.7|180845|180755|180693.7|180603.7|784
1681995900000|2023-04-20 13:05:00|180771.2|180681.2|180625.9|180535.9|180807|180717|180606.5|180516.5|681
1681996200000|2023-04-20 13:10:00|180624.9|180534.9|180640.4|180550.4|180648.8|180558.8|180580.4|180490.4|530
1681996500000|2023-04-20 13:15:00|180640.6|180550.6|180800.4|180710.4|180817.3|180727.3|180639.9|180549.9|435
1681996800000|2023-04-20 13:20:00|180800.1|180710.1|180807.1|180717.1|180816|180726|180692.1|180602.1|411
1681997100000|2023-04-20 13:25:00|180807.7|180717.7|180850.5|180760.5|180875.7|180785.7|180708.1|180618.1|602
1681997400000|2023-04-20 13:30:00|180846.4|180756.4|180479.7|180389.7|180846.4|180756.4|180476.7|180386.7|750
1681997700000|2023-04-20 13:35:00|180479.9|180389.9|180407.2|180317.2|180487.4|180397.4|180327.1|180237.1|769
1681998000000|2023-04-20 13:40:00|180407.3|180317.3|180481.7|180391.7|180543.8|180453.8|180385.9|180295.9|690
1681998300000|2023-04-20 13:45:00|180481.9|180391.9|180380.7|180290.7|180499.8|180409.8|180329.3|180239.3|674
1681998600000|2023-04-20 13:50:00|180384.8|180294.8|180448.4|180358.4|180499.6|180409.6|180300|180210|623
1681998900000|2023-04-20 13:55:00|180448.2|180358.2|180672.2|180542.2|180691.2|180601.2|180402.3|180312.3|500
1681999200000|2023-04-20 14:00:00|180673.7|180543.7|180579.9|180489.9|180690.6|180560.6|180465.6|180375.6|756
1681999500000|2023-04-20 14:05:00|180579.3|180489.3|180480.2|180390.2|180634.1|180544.1|180387.5|180297.5|690
1681999800000|2023-04-20 14:10:00|180477.3|180387.3|180372.1|180282.1|180477.5|180387.5|180354.7|180264.7|761
1682000100000|2023-04-20 14:15:00|180374.3|180284.3|180433.9|180343.9|180444.3|180354.3|180342.5|180252.5|658
1682000400000|2023-04-20 14:20:00|180435.2|180345.2|180460|180370|180477.6|180387.6|180375.3|180285.3|682
1682000700000|2023-04-20 14:25:00|180459.7|180369.7|180428.3|180338.3|180477.3|180387.3|180404.2|180314.2|619
1682001000000|2023-04-20 14:30:00|180429.3|180339.3|180306.1|180216.1|180431|180341|180287.6|180197.6|803
1682001300000|2023-04-20 14:35:00|180308|180218|180349.8|180259.8|180396.9|180306.9|180217.5|180127.5|770
1682001600000|2023-04-20 14:40:00|180349.2|180259.2|180306.5|180216.5|180349.2|180259.2|180264.3|180174.3|655
1682001900000|2023-04-20 14:45:00|180306.4|180216.4|180298.9|180208.9|180336|180246|180283.8|180193.8|493
1682002200000|2023-04-20 14:50:00|180297|180207|180327.4|180237.4|180329|180239|180215.8|180125.8|469
1682002500000|2023-04-20 14:55:00|180327.2|180237.2|180009.4|179919.4|180338|180248|179989.3|179899.3|517
1682002800000|2023-04-20 15:00:00|180008|179918|179997|179907|180100.8|180010.8|179969.6|179879.6|640
1682003100000|2023-04-20 15:05:00|179997.1|179907.1|180058.9|179968.9|180211.6|180121.6|179995.8|179905.8|543
1682003400000|2023-04-20 15:10:00|180059|179969|180243.3|180153.3|180255.6|180165.6|180059|179969|769
1682003700000|2023-04-20 15:15:00|180245.6|180155.6|180366.3|180276.3|180367.2|180277.2|180237.1|180147.1|480
1682004000000|2023-04-20 15:20:00|180366.2|180276.2|180300.2|180210.2|180386.6|180296.6|180262.3|180172.3|429
1682004300000|2023-04-20 15:25:00|180300.6|180210.6|180263.4|180173.4|180351.6|180261.6|180263.4|180173.4|577
1682004600000|2023-04-20 15:30:00|180263.3|180173.3|180360.7|180270.7|180389.8|180299.8|180263.3|180173.3|670
1682004900000|2023-04-20 15:35:00|180360.2|180270.2|180377.4|180287.4|180399.2|180309.2|180267.6|180177.6|587
1682005200000|2023-04-20 15:40:00|180377.3|180287.3|180352.9|180262.9|180402.3|180312.3|180351.7|180261.7|439
1682005500000|2023-04-20 15:45:00|180363.8|180273.8|180411.4|180321.4|180415|180325|180343|180253|384
1682005800000|2023-04-20 15:50:00|180411.1|180321.1|180391.4|180301.4|180431.5|180341.5|180373.5|180283.5|374
1682006100000|2023-04-20 15:55:00|180391.3|180301.3|180421.2|180331.2|180425.3|180335.3|180391.3|180301.3|274
1682006400000|2023-04-20 16:00:00|180421.1|180331.1|180446.4|180356.4|180465.8|180375.8|180386.6|180296.6|610
1682006700000|2023-04-20 16:05:00|180446.6|180356.6|180415.2|180325.2|180471.8|180381.8|180384.5|180294.5|708
1682007000000|2023-04-20 16:10:00|180415.6|180325.6|180381.3|180291.3|180430.1|180340.1|180378.3|180288.3|527
1682007300000|2023-04-20 16:15:00|180380.2|180290.2|180395.9|180305.9|180397.1|180307.1|180380.2|180290.2|490
1682007600000|2023-04-20 16:20:00|180393.5|180303.5|180436.6|180346.6|180437.5|180347.5|180393.5|180303.5|553
1682007900000|2023-04-20 16:25:00|180436.8|180346.8|180438.7|180348.7|180445.7|180355.7|180417.3|180327.3|380
1682008200000|2023-04-20 16:30:00|180438.6|180348.6|180443.2|180353.2|180447|180357|180428.2|180338.2|245
1682008500000|2023-04-20 16:35:00|180443.1|180353.1|180425.5|180335.5|180445.3|180355.3|180414|180324|516
1682008800000|2023-04-20 16:40:00|180425.6|180335.6|180418.6|180328.6|180428.7|180338.7|180410.9|180320.9|441
1682009100000|2023-04-20 16:45:00|180418.5|180328.5|180417.1|180327.1|180420.5|180330.5|180408.3|180318.3|362
1682009400000|2023-04-20 16:50:00|180416.7|180326.7|180447.6|180357.6|180467.7|180377.7|180413|180323|445
1682009700000|2023-04-20 16:55:00|180447.4|180357.4|180404.9|180314.9|180451.4|180361.4|180404.8|180314.8|424
1682010000000|2023-04-20 17:00:00|180405.6|180315.6|180430.1|180340.1|180448.5|180358.5|180389.3|180299.3|410
1682010300000|2023-04-20 17:05:00|180431.1|180341.1|180420.8|180330.8|180437.5|180347.5|180387.6|180297.6|387
1682010600000|2023-04-20 17:10:00|180420.9|180330.9|180264.4|180174.4|180426.9|180336.9|180262.5|180172.5|546
1682010900000|2023-04-20 17:15:00|180264.8|180174.8|180272|180182|180281.1|180191.1|180262.1|180172.1|322
1682011200000|2023-04-20 17:20:00|180268.8|180178.8|180283.3|180193.3|180293.5|180203.5|180262.8|180172.8|274
1682011500000|2023-04-20 17:25:00|180283|180193|180275.5|180185.5|180283.3|180193.3|180260.8|180170.8|369
1682011800000|2023-04-20 17:30:00|180274.5|180184.5|180265.7|180175.7|180279.5|180189.5|180259.7|180169.7|364
1682012100000|2023-04-20 17:35:00|180266.2|180176.2|180259.3|180169.3|180279.5|180189.5|180259.3|180169.3|326
1682012400000|2023-04-20 17:40:00|180257.2|180167.2|180262.6|180172.6|180280.6|180190.6|180256.1|180166.1|494
1682012700000|2023-04-20 17:45:00|180262.7|180172.7|180251.4|180161.4|180264.1|180174.1|180250.4|180160.4|392
1682013000000|2023-04-20 17:50:00|180251.5|180161.5|180241.7|180151.7|180253.4|180163.4|180239.5|180149.5|403
1682013300000|2023-04-20 17:55:00|180241.9|180151.9|180312|180222|180320.1|180230.1|180241.9|180151.9|529
1682013600000|2023-04-20 18:00:00|180312.5|180222.5|180376.3|180286.3|180385.3|180295.3|180300.7|180210.7|383
1682013900000|2023-04-20 18:05:00|180376.4|180286.4|180346.9|180256.9|180414.7|180324.7|180346.8|180256.8|368
1682014200000|2023-04-20 18:10:00|180346.8|180256.8|180343|180253|180353.4|180263.4|180341|180251|217
1682014500000|2023-04-20 18:15:00|180343.1|180253.1|180359.7|180269.7|180362.1|180272.1|180342.4|180252.4|176
1682014800000|2023-04-20 18:20:00|180358.2|180268.2|180347.5|180257.5|180359.8|180269.8|180346.9|180256.9|221
1682015100000|2023-04-20 18:25:00|180347.3|180257.3|180433.1|180343.1|180438.3|180348.3|180338.4|180248.4|489
1682015400000|2023-04-20 18:30:00|180431.8|180341.8|180364.8|180274.8|180434.5|180344.5|180355.3|180265.3|267
1682015700000|2023-04-20 18:35:00|180365|180275|180367.7|180277.7|180392.2|180302.2|180362|180272|220
1682016000000|2023-04-20 18:40:00|180367.8|180277.8|180423.5|180333.5|180427.9|180337.9|180366.6|180276.6|302
1682016300000|2023-04-20 18:45:00|180423.4|180333.4|180398.2|180308.2|180425.7|180335.7|180382.7|180292.7|281
1682016600000|2023-04-20 18:50:00|180398.4|180308.4|180375.9|180285.9|180400.2|180310.2|180375.9|180285.9|165
1682016900000|2023-04-20 18:55:00|180376|180286|180422.5|180332.5|180423.5|180333.5|180344.9|180254.9|196
1682017200000|2023-04-20 19:00:00|180421.7|180331.7|180433.9|180343.9|180436.8|180346.8|180417.8|180327.8|141
1682017500000|2023-04-20 19:05:00|180434|180344|180438.5|180348.5|180444.8|180354.8|180432|180342|128
1682017800000|2023-04-20 19:10:00|180441|180351|180516.9|180426.9|180517.1|180427.1|180441|180351|171
1682018100000|2023-04-20 19:15:00|180517.1|180427.1|180587.6|180497.6|180598.2|180508.2|180516.3|180426.3|252
1682018400000|2023-04-20 19:20:00|180586.1|180496.1|180627.8|180537.8|180633.2|180543.2|180586.1|180496.1|384
1682018700000|2023-04-20 19:25:00|180627.7|180537.7|180627.6|180537.6|180672.8|180582.8|180621.5|180531.5|383
1682019000000|2023-04-20 19:30:00|180627.3|180537.3|180630.4|180540.4|180634.8|180544.8|180620.2|180530.2|682
1682019300000|2023-04-20 19:35:00|180631.1|180541.1|180616.1|180526.1|180633|180543|180613.6|180523.6|300
1682019600000|2023-04-20 19:40:00|180616.4|180526.4|180626.5|180536.5|180629|180539|180603.4|180513.4|376
1682019900000|2023-04-20 19:45:00|180626.3|180536.3|180625.9|180535.9|180637.9|180547.9|180621.2|180531.2|324
1682020200000|2023-04-20 19:50:00|180625.7|180535.7|180578.4|180488.4|180634.3|180544.3|180575.4|180485.4|285
1682020500000|2023-04-20 19:55:00|180578.5|180488.5|180565.3|180475.3|180589.9|180499.9|180564.4|180474.4|295
1682020800000|2023-04-20 20:00:00|180566.2|180476.2|180498.1|180408.1|180566.7|180476.7|180495.2|180405.2|306
1682021100000|2023-04-20 20:05:00|180498.2|180408.2|180375.9|180285.9|180504.1|180414.1|180365.4|180275.4|370
1682021400000|2023-04-20 20:10:00|180376.8|180286.8|180313.6|180223.6|180443.6|180353.6|180310.6|180208.9|635
1682021700000|2023-04-20 20:15:00|180319.7|180229.7|180326.8|180236.8|180336.9|180246.9|180319.7|180229.7|141
1682022000000|2023-04-20 20:20:00|180326.7|180236.7|180323.3|180233.3|180332.1|180242.1|180319.1|180229.1|90
1682022300000|2023-04-20 20:25:00|180325.3|180235.3|180263.9|180173.9|180328.7|180238.7|180247.2|180157.2|210
1682022600000|2023-04-20 20:30:00|180263.2|180173.2|180270.9|180180.9|180276.5|180186.5|180261|180171|234
1682022900000|2023-04-20 20:35:00|180270.8|180180.8|180250.4|180160.4|180272.9|180182.9|180250.4|180160.4|96
1682023200000|2023-04-20 20:40:00|180259.9|180169.9|180293.9|180203.9|180315.4|180203.9|180209.3|180119.3|179
1682023500000|2023-04-20 20:45:00|180311.3|180181.3|180315.8|180185.8|180316.1|180203.2|180289.6|180174.9|27
1682023800000|2023-04-20 20:50:00|180316|180186|180359.2|180229.2|180424.8|180253.1|180316|180164.5|277
1682024100000|2023-04-20 20:55:00|180414.4|180208.6|180535.8|180193.8|180552.5|180288.3|180333.9|180121.3|356
1682024400000|2023-04-20 21:00:00|180552.4|180210.4|180597.9|180255.9|180597.9|180255.9|180540.5|180198.5|27
1682024700000|2023-04-20 21:05:00|180591.5|180249.5|180477.9|180135.9|180591.5|180249.5|180476.2|180134.2|49
1682025000000|2023-04-20 21:10:00|180477.6|180135.6|180524.2|180182.2|180533.8|180191.8|180470.6|180128.6|114
1682025300000|2023-04-20 21:15:00|180521.9|180179.9|180457.7|180115.7|180521.9|180179.9|180457.7|180115.7|92
1682025600000|2023-04-20 21:20:00|180457.8|180115.8|180462.5|180120.5|180530.3|180188.3|180455.8|180113.8|30
1682025900000|2023-04-20 21:25:00|180468.8|180126.8|180534.9|180192.9|180535.5|180193.5|180468.8|180126.8|9
1682026200000|2023-04-20 21:30:00|180533.9|180191.9|180477|180135|180533.9|180191.9|180457|180115|216
1682026500000|2023-04-20 21:35:00|180481.6|180139.6|180485.8|180143.8|180500.4|180158.4|180457|180115|228
1682026800000|2023-04-20 21:40:00|180478.4|180136.4|180476.7|180134.7|180500.6|180158.6|180460.7|180118.7|234
1682027100000|2023-04-20 21:45:00|180477.8|180135.8|180470.9|180128.9|180490.9|180148.9|180455.2|180113.2|282
1682027400000|2023-04-20 21:50:00|180470.7|180128.7|180459.7|180117.7|180491|180149|180459.7|180117.7|154
1682027700000|2023-04-20 21:55:00|180466|180124|180509.2|180167.2|180512.3|180170.3|180454.9|180112.9|217
1682028000000|2023-04-20 22:00:00|180509.3|180167.3|180541.4|180199.4|180573.8|180231.8|180502.6|180160.6|243
1682028300000|2023-04-20 22:05:00|180536.4|180194.4|180527.3|180185.3|180541.1|180199.1|180522.4|180180.4|105
1682028600000|2023-04-20 22:10:00|180526.9|180184.9|180544.9|180202.9|180544.9|180202.9|180518.5|180176.5|91
1682028900000|2023-04-20 22:15:00|180544.5|180202.5|180552.5|180210.5|180593|180251|180533.4|180191.4|75
1682029200000|2023-04-20 22:20:00|180592.8|180250.8|180599|180257|180599.1|180257.1|180543.4|180201.4|23
1682029500000|2023-04-20 22:25:00|180598.9|180256.9|180555|180213|180600.3|180258.3|180534.7|180192.7|60
1682029800000|2023-04-20 22:30:00|180544.7|180202.7|180547|180205|180548.3|180206.3|180514.1|180172.1|39
1682030100000|2023-04-20 22:35:00|180539.8|180197.8|180534.4|180192.4|180547|180205|180525|180183|23
1682030400000|2023-04-20 22:40:00|180533.5|180191.5|180519|180177|180551.2|180209.2|180512.4|180170.4|42
1682030700000|2023-04-20 22:45:00|180521.9|180179.9|180532.7|180190.7|180532.7|180190.7|180514.9|180172.9|32
1682031000000|2023-04-20 22:50:00|180530.4|180188.4|180530|180188|180540.5|180198.5|180517.7|180175.7|60
1682031300000|2023-04-20 22:55:00|180532.5|180190.5|180522.4|180180.4|180534|180192|180509.4|180167.4|53
1682031600000|2023-04-20 23:00:00|180522.6|180180.6|180499.4|180236.8|180553.5|180236.8|180498.6|180179.7|203
1682031900000|2023-04-20 23:05:00|180499|180236.4|180472.7|180197.3|180499|180257.4|180462.8|180188.8|314
1682032200000|2023-04-20 23:10:00|180472.9|180197.4|180478.4|180187.9|180481.3|180258|180388|180172.7|114
1682032500000|2023-04-20 23:15:00|180481.6|180180.6|180479.5|180189.6|180494.1|180226.9|180455|180180.5|187
1682032800000|2023-04-20 23:20:00|180479.9|180187.7|180458|180194.4|180479.9|180258.1|180388.1|180187.1|211
1682033100000|2023-04-20 23:25:00|180458.2|180194.3|180478.8|180200.6|180481.5|180223.5|180448.2|180179.3|171
1682033400000|2023-04-20 23:30:00|180471|180220.6|180459.1|180186.5|180499.6|180224|180452.3|180173.1|104
1682033700000|2023-04-20 23:35:00|180457.3|180186.4|180459.3|180183.7|180474.4|180224|180426.2|180172.8|98
1682034000000|2023-04-20 23:40:00|180458.5|180186|180462.4|180191.6|180471.7|180223|180430.4|180175|101
1682034300000|2023-04-20 23:45:00|180462.5|180190.1|180453.9|180223|180477|180251.3|180373.5|180166.5|81
1682034600000|2023-04-20 23:50:00|180453.2|180214.5|180442.4|180121.8|180477.7|180223|180411.7|180101|134
1682034900000|2023-04-20 23:55:00|180433.7|180171.8|180458.3|180116.3|180458.3|180172.8|180407.3|180105.8|53
1682035200000|2023-04-21 00:00:00|180449.9|180107.9|180249.7|180119.7|180449.9|180176.7|180244.8|180103|458
1682035500000|2023-04-21 00:05:00|180249.6|180119.6|180276.6|180146.6|180280.2|180150.2|180246.1|180116.1|375
1682035800000|2023-04-21 00:10:00|180276.7|180146.7|180296.1|180166.1|180299.7|180169.7|180271.3|180141.3|276
1682036100000|2023-04-21 00:15:00|180296|180166|180286.8|180156.8|180302.1|180172.1|180250.1|180120.1|181
1682036400000|2023-04-21 00:20:00|180288.2|180158.2|180310.2|180180.2|180310.9|180180.9|180280|180150|138
1682036700000|2023-04-21 00:25:00|180310.3|180180.3|180307.8|180177.8|180319|180189|180285.8|180155.8|176
1682037000000|2023-04-21 00:30:00|180307.7|180177.7|180292.8|180162.8|180318.9|180188.9|180284.1|180154.1|278
1682037300000|2023-04-21 00:35:00|180292.7|180162.7|180253.4|180123.4|180294.7|180164.7|180251|180121|299
1682037600000|2023-04-21 00:40:00|180252.9|180122.9|180290.6|180160.6|180293|180163|180246.9|180116.9|277
1682037900000|2023-04-21 00:45:00|180290.7|180160.7|180289.3|180159.3|180296.2|180166.2|180283|180153|256
1682038200000|2023-04-21 00:50:00|180289.4|180159.4|180277.4|180147.4|180293.3|180163.3|180274.1|180144.1|366
1682038500000|2023-04-21 00:55:00|180274.4|180144.4|180259.4|180129.4|180291.1|180161.1|180259.4|180129.4|206
1682038800000|2023-04-21 01:00:00|180252.8|180122.8|180275.5|180145.5|180280.4|180150.4|180241.6|180111.6|237
1682039100000|2023-04-21 01:05:00|180275.6|180145.6|180289.5|180159.5|180311.1|180181.1|180268.5|180138.5|217
1682039400000|2023-04-21 01:10:00|180289.4|180159.4|180284.4|180154.4|180289.6|180159.6|180276.9|180146.9|164
1682039700000|2023-04-21 01:15:00|180284.1|180154.1|180305.3|180175.3|180305.3|180175.3|180279.8|180149.8|183
1682040000000|2023-04-21 01:20:00|180305.5|180175.5|180342.4|180212.4|180352.8|180222.8|180305.5|180175.5|216
1682040300000|2023-04-21 01:25:00|180342.5|180212.5|180391.2|180261.2|180397.8|180267.8|180342.1|180212.1|352
1682040600000|2023-04-21 01:30:00|180391.1|180261.1|180424.8|180294.8|180590.9|180460.9|180391.1|180261.1|526
1682040900000|2023-04-21 01:35:00|180424.5|180294.5|180446.7|180316.7|180455.7|180325.7|180424.2|180294.2|330
1682041200000|2023-04-21 01:40:00|180446.8|180316.8|180362.4|180232.4|180456.9|180326.9|180361.6|180231.6|437
1682041500000|2023-04-21 01:45:00|180361.8|180231.8|180325.7|180195.7|180369.1|180239.1|180319.4|180189.4|416
1682041800000|2023-04-21 01:50:00|180325.1|180195.1|180336.6|180206.6|180349.6|180219.6|180314.1|180184.1|331
1682042100000|2023-04-21 01:55:00|180336.5|180206.5|180354.4|180224.4|180356|180226|180314.3|180184.3|242
1682042400000|2023-04-21 02:00:00|180352.1|180222.1|180316|180186|180367.7|180237.7|180315.3|180185.3|329
1682042700000|2023-04-21 02:05:00|180316.1|180186.1|180353.9|180223.9|180354|180224|180310.5|180180.5|194
1682043000000|2023-04-21 02:10:00|180353.8|180223.8|180433.4|180303.4|180439.1|180309.1|180325.4|180195.4|238
1682043300000|2023-04-21 02:15:00|180434.4|180304.4|180399.1|180269.1|180457.6|180327.6|180395.3|180265.3|207
1682043600000|2023-04-21 02:20:00|180399|180269|180340.7|180210.7|180415.5|180285.5|180325|180195|160
1682043900000|2023-04-21 02:25:00|180340.6|180210.6|180377|180247|180378.4|180248.4|180322|180192|237
1682044200000|2023-04-21 02:30:00|180378.2|180248.2|180392.8|180262.8|180415.1|180285.1|180378.2|180248.2|432
1682044500000|2023-04-21 02:35:00|180393|180263|180374.8|180244.8|180413.4|180283.4|180374.1|180244.1|281
1682044800000|2023-04-21 02:40:00|180377.9|180247.9|180332.8|180202.8|180407.6|180277.6|180332.8|180202.8|306
1682045100000|2023-04-21 02:45:00|180332.6|180202.6|180315.7|180185.7|180337|180207|180295.5|180165.5|274
1682045400000|2023-04-21 02:50:00|180315.9|180185.9|180329.8|180199.8|180334.1|180204.1|180313.4|180183.4|250
1682045700000|2023-04-21 02:55:00|180331.2|180201.2|180272.5|180142.5|180334|180204|180270.6|180140.6|216
1682046000000|2023-04-21 03:00:00|180272.7|180142.7|180301.1|180171.1|180314.6|180184.6|180272.5|180142.5|307
1682046300000|2023-04-21 03:05:00|180300.3|180170.3|180302.5|180172.5|180307.7|180177.7|180293.9|180163.9|394
1682046600000|2023-04-21 03:10:00|180302.4|180172.4|180305.5|180175.5|180308.4|180178.4|180288.2|180158.2|334
1682046900000|2023-04-21 03:15:00|180305.8|180175.8|180297.5|180167.5|180322|180192|180293.4|180163.4|200
1682047200000|2023-04-21 03:20:00|180297.6|180167.6|180328.1|180198.1|180338.9|180208.9|180297.6|180167.6|133
1682047500000|2023-04-21 03:25:00|180326.1|180196.1|180364.3|180234.3|180371|180241|180321.7|180191.7|133
1682047800000|2023-04-21 03:30:00|180362.9|180232.9|180406.3|180276.3|180407.6|180277.6|180339.6|180209.6|142
1682048100000|2023-04-21 03:35:00|180406.2|180276.2|180512.9|180382.9|180525.8|180395.8|180403.1|180273.1|255
1682048400000|2023-04-21 03:40:00|180513|180383|180510.4|180380.4|180513.8|180383.8|180499.1|180369.1|277
1682048700000|2023-04-21 03:45:00|180510.6|180380.6|180511.3|180381.3|180523.9|180393.9|180503|180373|238
1682049000000|2023-04-21 03:50:00|180510.8|180380.8|180504.3|180374.3|180517.2|180387.2|180502.8|180372.8|158
1682049300000|2023-04-21 03:55:00|180504.9|180374.9|180495.2|180365.2|180510.5|180380.5|180493.8|180363.8|146
1682049600000|2023-04-21 04:00:00|180494.9|180364.9|180506.4|180376.4|180514.2|180384.2|180491.1|180361.1|172
1682049900000|2023-04-21 04:05:00|180506.3|180376.3|180474|180344|180508.2|180378.2|180456.6|180326.6|185
1682050200000|2023-04-21 04:10:00|180474.1|180344.1|180465.9|180335.9|180488.9|180358.9|180462.9|180332.9|198
1682050500000|2023-04-21 04:15:00|180465.3|180335.3|180501.8|180371.8|180546.2|180416.2|180454.3|180324.3|195
1682050800000|2023-04-21 04:20:00|180501.9|180371.9|180504.3|180374.3|180506.1|180376.1|180501.1|180371.1|90
1682051100000|2023-04-21 04:25:00|180504.7|180374.7|180512.9|180382.9|180515|180385|180504.7|180374.7|87
1682051400000|2023-04-21 04:30:00|180512.2|180382.2|180516.9|180386.9|180517.1|180387.1|180510.1|180380.1|85
1682051700000|2023-04-21 04:35:00|180515.7|180385.7|180516|180386|180518.8|180388.8|180513.3|180383.3|60
1682052000000|2023-04-21 04:40:00|180517.4|180387.4|180552.4|180422.4|180553.4|180423.4|180509.9|180379.9|136
1682052300000|2023-04-21 04:45:00|180551.7|180421.7|180540.1|180410.1|180553.9|180423.9|180531.3|180401.3|60
1682052600000|2023-04-21 04:50:00|180541.8|180411.8|180541|180411|180541.8|180411.8|180535|180405|29
1682052900000|2023-04-21 04:55:00|180541.7|180411.7|180540.4|180410.4|180542.5|180412.5|180536.8|180406.8|58
1682053200000|2023-04-21 05:00:00|180540.6|180410.6|180536.7|180406.7|180546.2|180416.2|180536.5|180406.5|105
1682053500000|2023-04-21 05:05:00|180536.6|180406.6|180547.5|180417.5|180547.5|180417.5|180528.5|180398.5|78
1682053800000|2023-04-21 05:10:00|180546|180416|180576.6|180446.6|180585.9|180455.9|180543.9|180413.9|157
1682054100000|2023-04-21 05:15:00|180580|180450|180565|180435|180585|180455|180564.8|180434.8|99
1682054400000|2023-04-21 05:20:00|180565.4|180435.4|180572.2|180442.2|180574.9|180444.9|180559.4|180429.4|92
1682054700000|2023-04-21 05:25:00|180572.3|180442.3|180574.4|180444.4|180578.1|180448.1|180563.1|180433.1|93
1682055000000|2023-04-21 05:30:00|180565.3|180435.3|180678.8|180588.8|180678.8|180588.8|180555.1|180433.8|221
1682055300000|2023-04-21 05:35:00|180679.8|180589.8|180583.5|180493.5|180705.5|180605.6|180579.7|180459.4|476
1682055600000|2023-04-21 05:40:00|180623.6|180493.6|180680.1|180550.1|180686.7|180556.7|180614.1|180484.1|321
1682055900000|2023-04-21 05:45:00|180680.7|180550.7|180621.8|180531.8|180690.6|180560.6|180612.1|180504.9|195
1682056200000|2023-04-21 05:50:00|180622|180532|180692.8|180602.8|180700.8|180610.8|180620.9|180530.9|379
1682056500000|2023-04-21 05:55:00|180693|180603|180683.4|180593.4|180714.4|180624.4|180679.8|180589.8|569
1682056800000|2023-04-21 06:00:00|180677.2|180587.2|180788.7|180698.7|180800.9|180710.9|180618.8|180528.8|549
1682057100000|2023-04-21 06:05:00|180788.6|180698.6|180851.8|180761.8|180970.4|180880.4|180785.5|180695.5|398
1682057400000|2023-04-21 06:10:00|180852|180762|180880.6|180790.6|180900|180810|180822.7|180732.7|301
1682057700000|2023-04-21 06:15:00|180880.7|180790.7|180812.3|180722.3|180899.8|180809.8|180801.5|180711.5|287
1682058000000|2023-04-21 06:20:00|180812.4|180722.4|180800.1|180710.1|180823|180733|180790.6|180700.6|273
1682058300000|2023-04-21 06:25:00|180801.4|180711.4|181053.7|180963.7|181185.4|181095.4|180796.5|180706.5|549
1682058600000|2023-04-21 06:30:00|181056.3|180966.3|180932.6|180842.6|181147.6|181057.6|180928.2|180838.2|607
1682058900000|2023-04-21 06:35:00|180932.5|180842.5|180861.8|180771.8|180936.1|180846.1|180778.3|180688.3|436
1682059200000|2023-04-21 06:40:00|180862.6|180772.6|180998.1|180908.1|181002|180912|180862.6|180772.6|327
1682059500000|2023-04-21 06:45:00|180997.8|180907.8|180944|180854|181038.1|180948.1|180937.6|180847.6|372
1682059800000|2023-04-21 06:50:00|180941.8|180851.8|180936.6|180846.6|180957.7|180867.7|180868.6|180778.6|374
1682060100000|2023-04-21 06:55:00|180934.2|180844.2|180952.9|180862.9|180990|180900|180933.6|180843.6|299
1682060400000|2023-04-21 07:00:00|180952.6|180862.6|180809|180719|180952.6|180862.6|180801|180711|608
1682060700000|2023-04-21 07:05:00|180809.1|180719.1|180748.3|180658.3|180870.6|180780.6|180710.9|180620.9|528
1682061000000|2023-04-21 07:10:00|180748.9|180658.9|180830.8|180740.8|180849.2|180759.2|180737.5|180647.5|442
1682061300000|2023-04-21 07:15:00|180833.2|180743.2|180752.9|180662.9|180838.6|180748.6|180634.1|180544.1|587
1682061600000|2023-04-21 07:20:00|180753|180663|180751.2|180661.2|180771.2|180681.2|180697.3|180607.3|279
1682061900000|2023-04-21 07:25:00|180751.3|180661.3|180897.9|180807.9|180905.5|180815.5|180751.2|180661.2|471
1682062200000|2023-04-21 07:30:00|180898|180808|180890.3|180800.3|180949.7|180859.7|180843.4|180753.4|619
1682062500000|2023-04-21 07:35:00|180890.5|180800.5|180940.8|180850.8|181015|180925|180866.5|180776.5|440
1682062800000|2023-04-21 07:40:00|180940.7|180850.7|181032.6|180942.6|181042.6|180952.6|180917.1|180827.1|354
1682063100000|2023-04-21 07:45:00|181033|180943|181116.3|181026.3|181123|181033|181033|180943|461
1682063400000|2023-04-21 07:50:00|181115|181025|181068.4|180978.4|181178.6|181088.6|181026.5|180936.5|560
1682063700000|2023-04-21 07:55:00|181068.1|180978.1|181068|180978|181068.2|180978.2|180953.4|180863.4|535
1682064000000|2023-04-21 08:00:00|181068.3|180978.3|180787|180697|181081.7|180991.7|180779.7|180689.7|609
1682064300000|2023-04-21 08:05:00|180787.5|180697.5|180902.2|180812.2|180976.7|180886.7|180782.1|180692.1|625
1682064600000|2023-04-21 08:10:00|180902.1|180812.1|180991.4|180901.4|180992.6|180902.6|180895.4|180805.4|412
1682064900000|2023-04-21 08:15:00|180991.9|180901.9|180938.7|180848.7|180991.9|180901.9|180936.1|180846.1|416
1682065200000|2023-04-21 08:20:00|180939|180849|181104.4|181014.4|181116.1|181026.1|180930.7|180840.7|453
1682065500000|2023-04-21 08:25:00|181104.7|181014.7|181107.6|181017.6|181224.7|181134.7|181088.7|180998.7|453
1682065800000|2023-04-21 08:30:00|181092.7|181002.7|181104.5|181014.5|181149.8|181059.8|181031.9|180941.9|530
1682066100000|2023-04-21 08:35:00|181103.9|181013.9|181181.1|181091.1|181192.2|181102.2|181036.2|180946.2|434
1682066400000|2023-04-21 08:40:00|181181.2|181091.2|181119.2|181029.2|181274.2|181184.2|181113.9|181023.9|423
1682066700000|2023-04-21 08:45:00|181119.6|181029.6|181210.3|181120.3|181252.4|181162.4|181119.6|181029.6|357
1682067000000|2023-04-21 08:50:00|181219.9|181129.9|181231|181141|181301.3|181211.3|181193.8|181103.8|414
1682067300000|2023-04-21 08:55:00|181230.9|181140.9|181247|181157|181343.7|181253.7|181230.9|181140.9|454
1682067600000|2023-04-21 09:00:00|181252|181162|181305.4|181215.4|181332.5|181242.5|181241.8|181151.8|509
1682067900000|2023-04-21 09:05:00|181305.3|181215.3|181248.6|181158.6|181309.2|181219.2|181228.7|181138.7|282
1682068200000|2023-04-21 09:10:00|181249.3|181159.3|181255.2|181165.2|181308.2|181218.2|181214.7|181124.7|330
1682068500000|2023-04-21 09:15:00|181255.3|181165.3|181265.2|181175.2|181291.9|181201.9|181183|181093|434
1682068800000|2023-04-21 09:20:00|181261.9|181171.9|181272|181182|181278.6|181188.6|181132|181042|520
1682069100000|2023-04-21 09:25:00|181272.8|181182.8|181248.3|181158.3|181275.9|181185.9|181237.2|181147.2|335
1682069400000|2023-04-21 09:30:00|181248.1|181158.1|181330.7|181240.7|181366.1|181276.1|181237.2|181147.2|426
1682069700000|2023-04-21 09:35:00|181330.4|181240.4|181322.4|181232.4|181425.7|181335.7|181318|181228|421
1682070000000|2023-04-21 09:40:00|181322.5|181232.5|181346.7|181256.7|181347|181257|181298|181208|276
1682070300000|2023-04-21 09:45:00|181347.6|181257.6|181457.9|181367.9|181510.2|181420.2|181347.5|181257.5|520
1682070600000|2023-04-21 09:50:00|181458.5|181368.5|181545.7|181455.7|181593|181503|181458.5|181368.5|382
1682070900000|2023-04-21 09:55:00|181545.6|181455.6|181571.3|181481.3|181631|181541|181518.8|181428.8|381
1682071200000|2023-04-21 10:00:00|181571.6|181481.6|181598.2|181508.2|181675.3|181585.3|181549.1|181459.1|495
1682071500000|2023-04-21 10:05:00|181603.2|181513.2|181415.8|181325.8|181650.8|181560.8|181410.6|181320.6|444
1682071800000|2023-04-21 10:10:00|181415.9|181325.9|181429.5|181339.5|181478.1|181388.1|181378.4|181288.4|584
1682072100000|2023-04-21 10:15:00|181429.6|181339.6|181487.9|181397.9|181507.5|181417.5|181303.3|181213.3|444
1682072400000|2023-04-21 10:20:00|181488|181398|181386.4|181296.4|181511.7|181421.7|181376.4|181286.4|293
1682072700000|2023-04-21 10:25:00|181386.8|181296.8|181388.7|181298.7|181392.6|181302.6|181355.3|181265.3|315
1682073000000|2023-04-21 10:30:00|181389|181299|181395.4|181305.4|181412|181322|181366.5|181276.5|440
1682073300000|2023-04-21 10:35:00|181396|181306|181243.1|181153.1|181399.8|181309.8|181234.6|181144.6|533
1682073600000|2023-04-21 10:40:00|181242.7|181152.7|181160.4|181070.4|181244.5|181154.5|181145.3|181055.3|570
1682073900000|2023-04-21 10:45:00|181160.9|181070.9|181215.2|181125.2|181289.8|181199.8|181148.9|181058.9|524
1682074200000|2023-04-21 10:50:00|181216.3|181126.3|181263.8|181173.8|181324.7|181234.7|181216.3|181126.3|481
1682074500000|2023-04-21 10:55:00|181264.3|181174.3|181288.2|181198.2|181308|181218|181239.9|181149.9|357
1682074800000|2023-04-21 11:00:00|181290.2|181200.2|181323.6|181233.6|181329.8|181239.8|181288.6|181198.6|337
1682075100000|2023-04-21 11:05:00|181322.3|181232.3|181349.1|181259.1|181358.7|181268.7|181297.9|181207.9|387
1682075400000|2023-04-21 11:10:00|181349.3|181259.3|181203|181113|181350.1|181260.1|181188.7|181098.7|259
1682075700000|2023-04-21 11:15:00|181204.9|181114.9|181235|181145|181244.6|181154.6|181166.5|181076.5|483
1682076000000|2023-04-21 11:20:00|181235.3|181145.3|181105|181015|181282.3|181192.3|181098.9|181008.9|464
1682076300000|2023-04-21 11:25:00|181106|181016|181244.4|181154.4|181244.8|181154.8|181038.5|180948.5|512
1682076600000|2023-04-21 11:30:00|181244.5|181154.5|181151.6|181061.6|181245.2|181155.2|181150.7|181060.7|220
1682076900000|2023-04-21 11:35:00|181151.7|181061.7|181180.9|181090.9|181182.5|181092.5|181132.3|181042.3|376
1682077200000|2023-04-21 11:40:00|181180.7|181090.7|181265.3|181175.3|181321.1|181231.1|181174.2|181084.2|451
1682077500000|2023-04-21 11:45:00|181265.2|181175.2|181253.8|181163.8|181278.5|181188.5|181225.3|181135.3|392
1682077800000|2023-04-21 11:50:00|181253.9|181163.9|181183.1|181093.1|181268.8|181178.8|181107.5|181017.5|368
1682078100000|2023-04-21 11:55:00|181180.8|181090.8|181297.3|181207.3|181312.6|181222.6|181148.7|181058.7|510
1682078400000|2023-04-21 12:00:00|181298.5|181208.5|181239.2|181149.2|181312.8|181222.8|181221.5|181131.5|491
1682078700000|2023-04-21 12:05:00|181239.3|181149.3|181298.4|181208.4|181310.5|181220.5|181238.4|181148.4|709
1682079000000|2023-04-21 12:10:00|181299.3|181209.3|181297.8|181207.8|181326.6|181236.6|181252.5|181162.5|695
1682079300000|2023-04-21 12:15:00|181297.6|181207.6|181224.1|181134.1|181298.9|181208.9|181120.5|181030.5|533
1682079600000|2023-04-21 12:20:00|181225.3|181135.3|181239.7|181149.7|181310.1|181220.1|181225.3|181135.3|738
1682079900000|2023-04-21 12:25:00|181240|181150|181215.5|181125.5|181287.7|181197.7|181215|181125|412
1682080200000|2023-04-21 12:30:00|181215.7|181125.7|181038.9|180948.9|181227.7|181137.7|181019.9|180929.9|567
1682080500000|2023-04-21 12:35:00|181038.6|180948.6|181133.7|181043.7|181134.7|181044.7|181017.8|180927.8|637
1682080800000|2023-04-21 12:40:00|181133.8|181043.8|181287.3|181197.3|181358.4|181268.4|181129.7|181039.7|728
1682081100000|2023-04-21 12:45:00|181287.2|181197.2|181511.4|181421.4|181512.5|181422.5|181274.1|181184.1|719
1682081400000|2023-04-21 12:50:00|181511.8|181421.8|181329.5|181239.5|181511.8|181421.8|181317.3|181227.3|638
1682081700000|2023-04-21 12:55:00|181335.3|181245.3|181417|181327|181461.5|181371.5|181316.1|181226.1|1064
1682082000000|2023-04-21 13:00:00|181417.7|181327.7|181413.4|181323.4|181453.4|181363.4|181307|181217|887
1682082300000|2023-04-21 13:05:00|181413.3|181323.3|181441.2|181351.2|181462.1|181372.1|181396.3|181306.3|505
1682082600000|2023-04-21 13:10:00|181440.9|181350.9|181368.2|181278.2|181441|181351|181368.2|181278.2|572
1682082900000|2023-04-21 13:15:00|181368.9|181278.9|181258.6|181168.6|181396.9|181306.9|181244.2|181154.2|584
1682083200000|2023-04-21 13:20:00|181258.8|181168.8|181409.7|181319.7|181409.7|181319.7|181225.1|181135.1|634
1682083500000|2023-04-21 13:25:00|181409.3|181319.3|181276.8|181186.8|181453.2|181363.2|181269.1|181179.1|752
1682083800000|2023-04-21 13:30:00|181276.7|181186.7|181030|180940|181277.9|181187.9|181015.3|180925.3|807
1682084100000|2023-04-21 13:35:00|181029.9|180939.9|180896.3|180806.3|181049.8|180959.8|180887.8|180797.8|839
1682084400000|2023-04-21 13:40:00|180895|180805|180982.9|180770.1|180987.5|180897.5|180805.5|180715.5|818
1682084700000|2023-04-21 13:45:00|180988.9|180858.9|181309|181219|181402.2|181312.2|180988.9|180858.9|1052
1682085000000|2023-04-21 13:50:00|181305.9|181215.9|181380.9|181290.9|181496.2|181406.2|181305.9|181215.9|921
1682085300000|2023-04-21 13:55:00|181380.8|181290.8|181387.2|181297.2|181501.3|181411.3|181350.6|181260.6|800
1682085600000|2023-04-21 14:00:00|181388.6|181298.6|181556.2|181466.2|181591.2|181501.2|181388.6|181298.6|777
1682085900000|2023-04-21 14:05:00|181557|181467|181365.3|181275.3|181591.2|181501.2|181330.7|181240.7|747
1682086200000|2023-04-21 14:10:00|181365.7|181275.7|181341.3|181251.3|181400.1|181310.1|181234.7|181144.7|955
1682086500000|2023-04-21 14:15:00|181341.6|181251.6|180956.8|180866.8|181424.6|181334.6|180940.1|180850.1|879
1682086800000|2023-04-21 14:20:00|180957.5|180867.5|180912|180822|181102.1|181012.1|180887.7|180797.7|950
1682087100000|2023-04-21 14:25:00|180911.2|180821.2|181138.5|181048.5|181174|181084|180910.3|180820.3|934
1682087400000|2023-04-21 14:30:00|181139.4|181049.4|181175.1|181085.1|181211.6|181121.6|181095.3|181005.3|854
1682087700000|2023-04-21 14:35:00|181175.2|181085.2|181151.4|181061.4|181175.7|181085.7|181080.3|180990.3|829
1682088000000|2023-04-21 14:40:00|181151.7|181061.7|181156.9|181066.9|181165.5|181075.5|181078.1|180988.1|840
1682088300000|2023-04-21 14:45:00|181157.3|181067.3|181013|180923|181169.6|181079.6|180978|180888|855
1682088600000|2023-04-21 14:50:00|181012.5|180922.5|180959.6|180869.6|181019|180929|180924.5|180834.5|657
1682088900000|2023-04-21 14:55:00|180961|180871|180933.6|180843.6|181058.9|180968.9|180847|180757|762
1682089200000|2023-04-21 15:00:00|180933.3|180843.3|180849.4|180759.4|180933.4|180843.4|180841.2|180751.2|561
1682089500000|2023-04-21 15:05:00|180848.7|180758.7|180877.5|180787.5|180902.2|180812.2|180826|180736|522
1682089800000|2023-04-21 15:10:00|180877.2|180787.2|180852.6|180762.6|180942|180852|180837.1|180747.1|500
1682090100000|2023-04-21 15:15:00|180852.7|180762.7|180833.4|180743.4|180859.7|180769.7|180758.9|180668.9|729
1682090400000|2023-04-21 15:20:00|180833|180743|180850.2|180760.2|180887.1|180797.1|180820.7|180730.7|560
1682090700000|2023-04-21 15:25:00|180850.3|180760.3|180936|180846|180945.2|180855.2|180848.9|180758.9|441
1682091000000|2023-04-21 15:30:00|180936.1|180846.1|180954|180864|180964.5|180874.5|180903.6|180813.6|288
1682091300000|2023-04-21 15:35:00|180954.1|180864.1|180985.8|180895.8|180986.5|180896.5|180923.1|180833.1|401
1682091600000|2023-04-21 15:40:00|180985.5|180895.5|180986.8|180896.8|180993.9|180903.9|180931.2|180841.2|533
1682091900000|2023-04-21 15:45:00|180987.9|180897.9|180990|180900|180997.5|180907.5|180959.8|180869.8|530
1682092200000|2023-04-21 15:50:00|180990.2|180900.2|180918.1|180828.1|180993.2|180903.2|180907.3|180817.3|445
1682092500000|2023-04-21 15:55:00|180917.1|180827.1|180922.5|180832.5|180922.6|180832.6|180902.9|180812.9|241
1682092800000|2023-04-21 16:00:00|180924.1|180834.1|180931.3|180841.3|180950.6|180860.6|180922.9|180832.9|485
1682093100000|2023-04-21 16:05:00|180931.2|180841.2|180930.8|180840.8|180981|180891|180916.1|180826.1|439
1682093400000|2023-04-21 16:10:00|180930.9|180840.9|180934|180844|180935.3|180845.3|180910.7|180820.7|325
1682093700000|2023-04-21 16:15:00|180933.1|180843.1|180928.4|180838.4|180938.8|180848.8|180912|180822|318
1682094000000|2023-04-21 16:20:00|180928.3|180838.3|180934.6|180844.6|180981|180891|180912.1|180822.1|440
1682094300000|2023-04-21 16:25:00|180934.5|180844.5|181034.5|180944.5|181039.6|180949.6|180934.5|180844.5|367
1682094600000|2023-04-21 16:30:00|181035.5|180945.5|181179.7|181089.7|181203.5|181113.5|181022.5|180932.5|378
1682094900000|2023-04-21 16:35:00|181179.2|181089.2|181087.9|180997.9|181179.2|181089.2|181069|180979|574
1682095200000|2023-04-21 16:40:00|181088.5|180998.5|181093.2|181003.2|181103.5|181013.5|181080|180990|471
1682095500000|2023-04-21 16:45:00|181093|181003|181085.8|180995.8|181093.8|181003.8|181062.7|180972.7|299
1682095800000|2023-04-21 16:50:00|181086.1|180996.1|181029.1|180939.1|181103.5|181013.5|181029.1|180939.1|249
1682096100000|2023-04-21 16:55:00|181029.2|180939.2|181025.2|180935.2|181031.4|180941.4|181022.3|180932.3|234
1682096400000|2023-04-21 17:00:00|181025.3|180935.3|181025.1|180935.1|181034.3|180944.3|181016.2|180926.2|291
1682096700000|2023-04-21 17:05:00|181024.9|180934.9|180962.3|180872.3|181025.1|180935.1|180959.3|180869.3|310
1682097000000|2023-04-21 17:10:00|180963|180873|180972.4|180882.4|180975.4|180885.4|180953.1|180863.1|245
1682097300000|2023-04-21 17:15:00|180972.8|180882.8|181032.6|180942.6|181032.7|180942.7|180972.8|180882.8|280
1682097600000|2023-04-21 17:20:00|181033|180943|180902.7|180812.7|181040.6|180950.6|180889.9|180799.9|594
1682097900000|2023-04-21 17:25:00|180902.6|180812.6|180883.8|180793.8|180907.4|180817.4|180840.9|180750.9|434
1682098200000|2023-04-21 17:30:00|180883.7|180793.7|180860.2|180770.2|180883.7|180793.7|180852.4|180762.4|330
1682098500000|2023-04-21 17:35:00|180860.1|180770.1|180857.3|180767.3|180890.7|180800.7|180823.2|180733.2|332
1682098800000|2023-04-21 17:40:00|180858.9|180768.9|180861.4|180771.4|180866.3|180776.3|180846.4|180756.4|292
1682099100000|2023-04-21 17:45:00|180861.5|180771.5|180865.9|180775.9|180865.9|180775.9|180855.7|180765.7|222
1682099400000|2023-04-21 17:50:00|180865.7|180775.7|180921.8|180831.8|180933|180843|180855|180765|465
1682099700000|2023-04-21 17:55:00|180921.2|180831.2|180857.6|180767.6|180921.2|180831.2|180853.4|180763.4|311
1682100000000|2023-04-21 18:00:00|180855.8|180765.8|180886.1|180796.1|180886.3|180796.3|180843.9|180753.9|276
1682100300000|2023-04-21 18:05:00|180886.4|180796.4|180865.8|180775.8|180908.1|180818.1|180845.1|180755.1|329
1682100600000|2023-04-21 18:10:00|180868.8|180778.8|180883.6|180793.6|180883.6|180793.6|180851.9|180761.9|272
1682100900000|2023-04-21 18:15:00|180883.4|180793.4|180885.1|180795.1|180891.4|180801.4|180862|180772|232
1682101200000|2023-04-21 18:20:00|180883|180793|180888.5|180798.5|180898.9|180808.9|180882.7|180792.7|127
1682101500000|2023-04-21 18:25:00|180888.4|180798.4|180896.8|180806.8|180897.4|180807.4|180887.9|180797.9|126
1682101800000|2023-04-21 18:30:00|180896.7|180806.7|180945.6|180855.6|180975.1|180885.1|180895.7|180805.7|278
1682102100000|2023-04-21 18:35:00|180945.1|180855.1|180935.1|180845.1|180945.1|180855.1|180923.1|180833.1|341
1682102400000|2023-04-21 18:40:00|180934.9|180844.9|180956.2|180866.2|180958.4|180868.4|180919.2|180829.2|167
1682102700000|2023-04-21 18:45:00|180956.8|180866.8|180958.3|180868.3|180959.7|180869.7|180954|180864|147
1682103000000|2023-04-21 18:50:00|180958.2|180868.2|180964.2|180874.2|180964.5|180874.5|180955.5|180865.5|153
1682103300000|2023-04-21 18:55:00|180964.4|180874.4|181015.8|180925.8|181049.4|180959.4|180964.4|180874.4|365
1682103600000|2023-04-21 19:00:00|181016.5|180926.5|181032.8|180942.8|181042|180952|181003.2|180913.2|257
1682103900000|2023-04-21 19:05:00|181031.6|180941.6|181020.6|180930.6|181048.9|180958.9|180982.4|180892.4|249
1682104200000|2023-04-21 19:10:00|181020|180930|181005.3|180915.3|181041.4|180951.4|180973.5|180883.5|287
1682104500000|2023-04-21 19:15:00|181005.2|180915.2|181006.6|180916.6|181018.5|180928.5|181002.5|180912.5|112
1682104800000|2023-04-21 19:20:00|181006.4|180916.4|180988.5|180898.5|181006.6|180916.6|180985.6|180895.6|59
1682105100000|2023-04-21 19:25:00|180987.1|180897.1|180971.8|180881.8|180988.4|180898.4|180971.8|180881.8|76
1682105400000|2023-04-21 19:30:00|180971.4|180881.4|180882.1|180792.1|180972.5|180882.5|180874.1|180749.7|263
1682105700000|2023-04-21 19:35:00|180883|180793|180881.9|180791.9|180884.1|180794.1|180878.6|180788.6|61
1682106000000|2023-04-21 19:40:00|180881.8|180791.8|180887.1|180797.1|180896.5|180806.5|180881.8|180791.8|80
1682106300000|2023-04-21 19:45:00|180885.4|180795.4|180881.5|180791.5|180893|180803|180881.5|180791.5|66
1682106600000|2023-04-21 19:50:00|180881.4|180791.4|180903.6|180813.6|180962.7|180872.7|180870.6|180780.6|261
1682106900000|2023-04-21 19:55:00|180903.7|180813.7|180988.8|180898.8|180991.8|180901.8|180895.1|180805.1|243
1682107200000|2023-04-21 20:00:00|180989.1|180899.1|180973.5|180843.5|181142.3|181012.3|180874.7|180744.7|568
1682107500000|2023-04-21 20:05:00|180972.4|180842.4|180883.4|180793.4|180972.7|180842.7|180877.2|180754.6|295
1682107800000|2023-04-21 20:10:00|180883.8|180793.8|180898.1|180808.1|180919.3|180810.2|180875.3|180779.7|130
1682108100000|2023-04-21 20:15:00|180897.1|180807.1|180900|180810|180932|180820.3|180896.2|180790|96
1682108400000|2023-04-21 20:20:00|180900.1|180810.1|180860|180730|180921.7|180810.5|180852.3|180722.3|146
1682108700000|2023-04-21 20:25:00|180859.3|180729.3|180894.5|180804.5|180950.1|180820.1|180858.9|180728.9|364
1682109000000|2023-04-21 20:30:00|180894.4|180804.4|180868.5|180738.5|181081.6|180831|180812.3|180669.5|318
1682109300000|2023-04-21 20:35:00|180866.9|180736.9|180855.8|180725.8|181093.7|180823|180839.1|180679.7|302
1682109600000|2023-04-21 20:40:00|180855.9|180725.9|180990.7|180860.7|181152.2|180882.7|180855.1|180686.7|450
1682109900000|2023-04-21 20:45:00|180988.2|180858.2|180896.9|180766.9|181121.1|180858.4|180890.5|180678.4|215
1682110200000|2023-04-21 20:50:00|180893.3|180763.3|180988.7|180682.1|180988.7|180783.9|180893.3|180682.1|88
1682110500000|2023-04-21 20:55:00|180993|180686.5|180996|180654|181013.3|180688.4|180981.2|180639.2|74
1682280000000|2023-04-23 20:00:00|181082|180690|181222.4|180837|181332.7|180935.7|181082|180690|14
1682280300000|2023-04-23 20:05:00|181222.3|180836.9|181220.7|180835.2|181332.7|180935.7|181220.7|180835.2|24
1682280600000|2023-04-23 20:10:00|181220.6|180835.1|181201.6|180853|181220.6|180853|181201.6|180835.1|13
1682280900000|2023-04-23 20:15:00|181201.5||181201.2||181201.5||181201.2||4
1682281200000|2023-04-23 20:20:00|181201.1||181201||181201.1||181201||2
1682281500000|2023-04-23 20:25:00|181200.9||181200.9||181200.9||181200.9||1
1682283600000|2023-04-23 21:00:00|181216||181218.2||181234||181216||28
1682283900000|2023-04-23 21:05:00|181217.9||181211||181217.9||181211||30
1682284200000|2023-04-23 21:10:00|181210.9|180800.7|181179.7|180782.7|181210.9|180800.7|181179.7|180782.7|12
1682284500000|2023-04-23 21:15:00|181151.2|180754.2|181151.1|180754.1|181151.2|180754.2|181151.1|180754.1|2
1682285100000|2023-04-23 21:25:00|181188|180791|181188|180791|181188|180791|181188|180791|1
1682285400000|2023-04-23 21:30:00|181151.2|180754.2|181151.2|180754.2|181151.2|180754.2|181151.2|180754.2|1
1682286000000|2023-04-23 21:40:00|181148.9|180751.9|181165.9|180768.9|181188|180791|181148.9|180751.9|9
1682286300000|2023-04-23 21:45:00|181175.8|180778.8|181147.7|180805.7|181175.8|180806.3|181137.9|180768.9|15
1682286600000|2023-04-23 21:50:00|181137.9|180795.9|181236.6|180894.6|181240|180898|181121.4|180779.4|17
1682286900000|2023-04-23 21:55:00|181199.6|180857.6|181243.3|180901.3|181245|180903|181199.6|180857.6|49
1682287200000|2023-04-23 22:00:00|181224.5|180882.5|181144.5|180802.5|181224.5|180882.5|181137.1|180795.1|68
1682287500000|2023-04-23 22:05:00|181129.9|180787.9|181142.6|180800.6|181145.2|180803.2|181113.9|180771.9|95
1682287800000|2023-04-23 22:10:00|181142.5|180800.5|181135.2|180793.2|181161.2|180819.2|181130.4|180788.4|76
1682288100000|2023-04-23 22:15:00|181145.5|180803.5|181148.1|180806.1|181148.2|180806.2|181134.1|180792.1|85
1682288400000|2023-04-23 22:20:00|181147.7|180805.7|181145.7|180803.7|181158.7|180816.7|181135.1|180793.1|110
1682288700000|2023-04-23 22:25:00|181145.6|180803.6|181138.8|180796.8|181150.4|180808.4|181133.9|180791.9|104
1682289000000|2023-04-23 22:30:00|181138.6|180796.6|181128.6|180786.6|181144.8|180802.8|181066.5|180724.5|96
1682289300000|2023-04-23 22:35:00|181138.1|180796.1|181129.9|180787.9|181148.1|180806.1|181124.3|180782.3|69
1682289600000|2023-04-23 22:40:00|181130.1|180788.1|181133|180791|181139.3|180797.3|181123.4|180781.4|70
1682289900000|2023-04-23 22:45:00|181124.6|180782.6|181125.4|180783.4|181139.4|180797.4|181124.6|180782.6|80
1682290200000|2023-04-23 22:50:00|181130.9|180788.9|181133.7|180791.7|181134.7|180792.7|181124.8|180782.8|72
1682290500000|2023-04-23 22:55:00|181125.5|180783.5|181133.4|180791.4|181133.9|180791.9|181109.3|180767.3|102
1682290800000|2023-04-23 23:00:00|181133.2|180791.2|181142.8|180800.8|181142.8|180800.8|181111.4|180769.4|194
1682291100000|2023-04-23 23:05:00|181133.3|180791.3|181132.8|180790.8|181143.1|180801.1|181124|180788.5|124
1682291400000|2023-04-23 23:10:00|181124.6|180799|181124.1|180812.4|181138.2|180812.4|181122.8|180787.9|97
1682291700000|2023-04-23 23:15:00|181124.3|180812.6|181128.6|180786.6|181139.2|180825.7|181113.6|180776.6|91
1682292000000|2023-04-23 23:20:00|181128.4|180786.4|181135.9|180793.9|181144.7|180809.6|181105.7|180786|86
1682292300000|2023-04-23 23:25:00|181135.8|180793.8|181124.4|180794|181137|180796|181116.6|180788.7|85
1682292600000|2023-04-23 23:30:00|181117.5|180801|181128.4|180786.4|181133.4|180801|181117.5|180784.7|69
1682292900000|2023-04-23 23:35:00|181127.9|180785.9|181121.7|180787.4|181129.4|180794.3|181113.7|180784.6|59
1682293200000|2023-04-23 23:40:00|181121.3|180787.2|180989.4|180761|181129.2|180800|180989.4|180761|128
1682293500000|2023-04-23 23:45:00|180988.1|180760.7|180915.7|180785.7|180996.2|180811.3|180915.4|180752.8|260
1682293800000|2023-04-23 23:50:00|180911.8|180781.8|180911.8|180781.8|180914.5|180784.5|180909.6|180779.6|94
1682294100000|2023-04-23 23:55:00|180911.9|180781.9|180920.3|180790.3|180920.3|180790.3|180910.3|180780.3|63
1682294400000|2023-04-24 00:00:00|180916.3|180786.3|180930|180800|180942.7|180812.7|180856.9|180758.4|283
1682294700000|2023-04-24 00:05:00|180930.1|180800.1|180926.9|180796.9|180933.9|180803.9|180926.2|180796.2|195
1682295000000|2023-04-24 00:10:00|180927.2|180797.2|180924|180794|180936.3|180806.3|180920.1|180790.1|195
1682295300000|2023-04-24 00:15:00|180923.8|180793.8|180926.2|180796.2|180930.4|180800.4|180912.3|180782.3|304
1682295600000|2023-04-24 00:20:00|180926|180796|180921.5|180791.5|180929.5|180799.5|180918.6|180788.6|328
1682295900000|2023-04-24 00:25:00|180921.6|180791.6|180919.1|180789.1|180927.1|180797.1|180917|180787|173
1682296200000|2023-04-24 00:30:00|180919.4|180789.4|180918.1|180788.1|180937.4|180807.4|180915.6|180785.6|350
1682296500000|2023-04-24 00:35:00|180918.8|180788.8|180953.7|180823.7|180957.3|180827.3|180918.2|180788.2|216
1682296800000|2023-04-24 00:40:00|180953.5|180823.5|180943.7|180813.7|180955.4|180825.4|180939|180809|406
1682297100000|2023-04-24 00:45:00|180942.2|180812.2|180938.8|180808.8|180952.6|180822.6|180935.3|180805.3|303
1682297400000|2023-04-24 00:50:00|180937.7|180807.7|180927.1|180797.1|180938.1|180808.1|180924|180794|287
1682297700000|2023-04-24 00:55:00|180927|180797|180903.7|180773.7|180927|180797|180899.4|180769.4|247
1682298000000|2023-04-24 01:00:00|180905.5|180775.5|180907.5|180777.5|180916.7|180786.7|180905.1|180775.1|264
1682298300000|2023-04-24 01:05:00|180907.8|180777.8|180923.3|180793.3|180924|180794|180904.6|180774.6|255
1682298600000|2023-04-24 01:10:00|180922.8|180792.8|180938.4|180808.4|180942.8|180812.8|180908.8|180778.8|272
1682298900000|2023-04-24 01:15:00|180940.1|180810.1|180912.9|180782.9|180940.1|180810.1|180908.2|180778.2|218
1682299200000|2023-04-24 01:20:00|180911.9|180781.9|180854.2|180724.2|180919.4|180789.4|180846.3|180716.3|410
1682299500000|2023-04-24 01:25:00|180850.2|180720.2|180838.4|180708.4|180861.1|180731.1|180832.8|180702.8|462
1682299800000|2023-04-24 01:30:00|180838.3|180708.3|180843.6|180713.6|180859.2|180729.2|180834|180704|479
1682300100000|2023-04-24 01:35:00|180843.2|180713.2|180842|180712|180844.6|180714.6|180813.8|180683.8|373
1682300400000|2023-04-24 01:40:00|180838.9|180708.9|180848.6|180718.6|180891.4|180761.4|180830.6|180700.6|459
1682300700000|2023-04-24 01:45:00|180848.4|180718.4|180835.8|180705.8|180868.2|180738.2|180831.1|180701.1|496
1682301000000|2023-04-24 01:50:00|180835.6|180705.6|180874|180744|180877.5|180747.5|180812.7|180682.7|518
1682301300000|2023-04-24 01:55:00|180873.8|180743.8|180948.2|180818.2|180954.5|180824.5|180871.6|180741.6|392
1682301600000|2023-04-24 02:00:00|180948.6|180818.6|181100.4|181010.4|181133.5|181014.3|180941.3|180811.3|675
1682301900000|2023-04-24 02:05:00|181098.9|181008.9|181085.4|180955.4|181113.3|181023.3|181081.6|180951.6|487
1682302200000|2023-04-24 02:10:00|181085.3|180955.3|181034.9|180904.9|181087.8|180957.8|181012.4|180882.4|412
1682302500000|2023-04-24 02:15:00|181035.5|180905.5|181021.5|180891.5|181048.2|180918.2|181017.8|180887.8|429
1682302800000|2023-04-24 02:20:00|181021.4|180891.4|181039.4|180909.4|181045|180915|181021|180891|314
1682303100000|2023-04-24 02:25:00|181038.9|180908.9|181051.9|180921.9|181074.4|180944.4|181036.5|180906.5|308
1682303400000|2023-04-24 02:30:00|181051.6|180921.6|181095.8|180965.8|181102.6|180972.6|181029.3|180899.3|364
1682303700000|2023-04-24 02:35:00|181095.7|180965.7|181185.2|181055.2|181207|181077|181095.5|180965.5|449
1682304000000|2023-04-24 02:40:00|181185.3|181055.3|181155.3|181025.3|181190.6|181060.6|181148.1|181018.1|304
1682304300000|2023-04-24 02:45:00|181155.4|181025.4|181159.4|181029.4|181159.9|181029.9|181150.9|181020.9|228
1682304600000|2023-04-24 02:50:00|181158.7|181028.7|181210.3|181080.3|181220.3|181090.3|181158.7|181028.7|414
1682304900000|2023-04-24 02:55:00|181210.4|181080.4|181215.1|181085.1|181233.8|181103.8|181200.2|181070.2|368
1682305200000|2023-04-24 03:00:00|181215|181085|181203.9|181073.9|181230.5|181100.5|181196.4|181066.4|333
1682305500000|2023-04-24 03:05:00|181204|181074|181200.7|181070.7|181205.5|181075.5|181189.7|181059.7|310
1682305800000|2023-04-24 03:10:00|181200.8|181070.8|181197.9|181067.9|181205.7|181075.7|181190.8|181060.8|313
1682306100000|2023-04-24 03:15:00|181198.1|181068.1|181177.1|181087.1|181198.4|181088.2|181168.8|181045.7|349
1682306400000|2023-04-24 03:20:00|181177|181087|181161.4|181071.4|181180.2|181090.2|181159.1|181069.1|288
1682306700000|2023-04-24 03:25:00|181161.3|181071.3|181192.5|181062.5|181193.6|181073.1|181153.4|181054.4|229
1682307000000|2023-04-24 03:30:00|181192.4|181062.4|181197.6|181067.6|181197.9|181067.9|181191.5|181061.5|203
1682307300000|2023-04-24 03:35:00|181197.5|181067.5|181233.9|181103.9|181245.5|181115.5|181189.5|181059.5|297
1682307600000|2023-04-24 03:40:00|181234.1|181104.1|181208.5|181078.5|181240.4|181110.4|181206.7|181076.7|290
1682307900000|2023-04-24 03:45:00|181208.8|181078.8|181196.6|181066.6|181217.4|181113.3|181185.9|181064.3|318
1682308200000|2023-04-24 03:50:00|181196.5|181066.5|181193.8|181063.8|181202.6|181072.6|181186|181056|272
1682308500000|2023-04-24 03:55:00|181192.4|181062.4|181193.6|181063.6|181212.1|181082.1|181186.1|181056.1|234
1682308800000|2023-04-24 04:00:00|181193.4|181063.4|181202.9|181072.9|181204.3|181074.3|181188.5|181058.5|152
1682309100000|2023-04-24 04:05:00|181202.6|181072.6|181199|181069|181205|181075|181190.8|181060.8|221
1682309400000|2023-04-24 04:10:00|181202.7|181072.7|181204|181074|181211.2|181081.2|181179.7|181049.7|243
1682309700000|2023-04-24 04:15:00|181204.5|181074.5|181211.3|181081.3|181218.9|181111.2|181193.1|181072.7|216
1682310000000|2023-04-24 04:20:00|181211.2|181081.2|181204.7|181074.7|181216.9|181106.8|181179.1|181074.5|196
1682310300000|2023-04-24 04:25:00|181204.9|181074.9|181202.4|181072.4|181214.7|181084.7|181201.9|181071.9|285
1682310600000|2023-04-24 04:30:00|181201.6|181071.6|181205.8|181075.8|181212.8|181082.8|181174.1|181044.1|337
1682310900000|2023-04-24 04:35:00|181205.7|181075.7|181195.2|181105.2|181215.6|181109.5|181190.9|181070.4|232
1682311200000|2023-04-24 04:40:00|181195.4|181105.4|181199.2|181069.2|181209.8|181107.4|181182.3|181062.2|239
1682311500000|2023-04-24 04:45:00|181199.1|181069.1|181183.2|181093.2|181205.1|181099.4|181175.1|181065.9|137
1682311800000|2023-04-24 04:50:00|181183.1|181093.1|181221.6|181091.6|181221.6|181105|181183.1|181078.3|165
1682312100000|2023-04-24 04:55:00|181221.5|181091.5|181190.8|181100.8|181221.9|181122|181177.6|181067.8|126
1682312400000|2023-04-24 05:00:00|181192.3|181102.3|181182.1|181092.1|181201.3|181111.3|181152.2|181062.2|290
1682312700000|2023-04-24 05:05:00|181182|181092|181184.7|181094.7|181200.1|181110.1|181182|181092|294
1682313000000|2023-04-24 05:10:00|181184.6|181094.6|181191.8|181101.8|181198.7|181108.7|181182|181092|489
1682313300000|2023-04-24 05:15:00|181191.9|181101.9|181187.7|181097.7|181202.1|181112.1|181182.9|181092.9|418
1682313600000|2023-04-24 05:20:00|181187.5|181097.5|181195.3|181105.3|181209.3|181119.3|181185|181095|442
1682313900000|2023-04-24 05:25:00|181195|181105|181199.2|181109.2|181207.9|181117.9|181185.7|181095.7|348
1682314200000|2023-04-24 05:30:00|181198.7|181108.7|181202.2|181112.2|181209|181119|181194.2|181104.2|620
1682314500000|2023-04-24 05:35:00|181200.5|181110.5|181199.9|181109.9|181214|181124|181187.2|181097.2|555
1682314800000|2023-04-24 05:40:00|181199.6|181109.6|181208.5|181118.5|181217.2|181127.2|181194.2|181104.2|543
1682315100000|2023-04-24 05:45:00|181208.4|181118.4|181195.9|181105.9|181210.8|181120.8|181193.2|181103.2|476
1682315400000|2023-04-24 05:50:00|181196.4|181106.4|181294.2|181164.2|181310|181189.7|181193|181103|572
1682315700000|2023-04-24 05:55:00|181288|181158|181219.8|181089.8|181309.7|181179.7|181195|181065|494
1682316000000|2023-04-24 06:00:00|181214.3|181084.3|181359|181229|181369.5|181270.5|181214.3|181084.3|704
1682316300000|2023-04-24 06:05:00|181360.5|181230.5|181388.1|181298.1|181431.4|181341.4|181301.4|181200.2|597
1682316600000|2023-04-24 06:10:00|181387.8|181297.8|181421.3|181331.3|181435.7|181345.7|181386|181296|534
1682316900000|2023-04-24 06:15:00|181421.6|181331.6|181499.1|181409.1|181499.9|181409.9|181416.7|181326.7|479
1682317200000|2023-04-24 06:20:00|181498|181408|181371.1|181281.1|181499.4|181409.4|181350.8|181260.8|610
1682317500000|2023-04-24 06:25:00|181372.3|181282.3|181326.7|181236.7|181399.9|181309.9|181319.7|181229.7|334
1682317800000|2023-04-24 06:30:00|181326.2|181236.2|181353.8|181263.8|181434.5|181344.5|181324.2|181234.2|614
1682318100000|2023-04-24 06:35:00|181354.3|181264.3|181283.4|181193.4|181366.6|181276.6|181270.2|181180.2|455
1682318400000|2023-04-24 06:40:00|181284.2|181194.2|181448.9|181358.9|181473.7|181383.7|181284|181194|593
1682318700000|2023-04-24 06:45:00|181449|181359|181497.3|181407.3|181499|181409|181409.3|181319.3|642
1682319000000|2023-04-24 06:50:00|181497.2|181407.2|181532.3|181442.3|181603.3|181513.3|181436.2|181346.2|541
1682319300000|2023-04-24 06:55:00|181531.5|181441.5|181587.2|181497.2|181588.1|181498.1|181524.9|181434.9|440
1682319600000|2023-04-24 07:00:00|181586.8|181496.8|181676.4|181586.4|181691.2|181601.2|181581.1|181491.1|713
1682319900000|2023-04-24 07:05:00|181676.8|181586.8|181832.4|181742.4|181920.6|181830.6|181676.8|181586.8|468
1682320200000|2023-04-24 07:10:00|181831.6|181741.6|181987.4|181897.4|182102.4|182012.4|181829|181739|572
1682320500000|2023-04-24 07:15:00|181984.9|181894.9|181816|181726|181994.1|181904.1|181763.5|181673.5|588
1682320800000|2023-04-24 07:20:00|181815.6|181725.6|181754|181664|181817.2|181727.2|181744.3|181654.3|386
1682321100000|2023-04-24 07:25:00|181754.4|181664.4|181680.3|181590.3|181765.1|181675.1|181659.7|181569.7|509
1682321400000|2023-04-24 07:30:00|181679.3|181589.3|181799.3|181709.3|181803.8|181713.8|181601.7|181511.7|635
1682321700000|2023-04-24 07:35:00|181799.2|181709.2|181672.7|181582.7|181813.8|181723.8|181582.4|181492.4|591
1682322000000|2023-04-24 07:40:00|181675|181585|181747.1|181657.1|181760.4|181670.4|181648.2|181558.2|468
1682322300000|2023-04-24 07:45:00|181745.3|181655.3|181898.3|181808.3|181911.2|181821.2|181678.3|181588.3|591
1682322600000|2023-04-24 07:50:00|181899.1|181809.1|182002.4|181912.4|182023.3|181933.3|181894|181804|536
1682322900000|2023-04-24 07:55:00|182011|181921|181992.2|181902.2|182013|181923|181955.4|181865.4|448
1682323200000|2023-04-24 08:00:00|181991.8|181901.8|181833.2|181743.2|182008.2|181918.2|181774.2|181684.2|790
1682323500000|2023-04-24 08:05:00|181833.1|181743.1|181811.9|181721.9|181863.5|181773.5|181767.9|181677.9|641
1682323800000|2023-04-24 08:10:00|181813|181723|181716.3|181626.3|181813|181723|181679.5|181589.5|636
1682324100000|2023-04-24 08:15:00|181717.1|181627.1|181708.1|181618.1|181763.3|181673.3|181661.3|181571.3|605
1682324400000|2023-04-24 08:20:00|181708.6|181618.6|181638.1|181548.1|181723.9|181633.9|181592.7|181502.7|735
1682324700000|2023-04-24 08:25:00|181648.6|181558.6|181653.4|181563.4|181669.4|181579.4|181584.1|181494.1|694
1682325000000|2023-04-24 08:30:00|181653.9|181563.9|181568.2|181478.2|181692.6|181602.6|181517|181427|698
1682325300000|2023-04-24 08:35:00|181568.1|181478.1|181554|181464|181569.4|181479.4|181494.3|181404.3|690
1682325600000|2023-04-24 08:40:00|181557.8|181467.8|181607.4|181517.4|181633.5|181543.5|181515.4|181425.4|595
1682325900000|2023-04-24 08:45:00|181607.3|181517.3|181569|181479|181607.9|181517.9|181509.6|181419.6|579
1682326200000|2023-04-24 08:50:00|181568.3|181478.3|181533.3|181443.3|181657.7|181567.7|181526.4|181436.4|535
1682326500000|2023-04-24 08:55:00|181533.5|181443.5|181369.5|181279.5|181643.5|181553.5|181353.4|181263.4|690
1682326800000|2023-04-24 09:00:00|181362|181272|181195.9|181105.9|181369.8|181279.8|181165.2|181075.2|782
1682327100000|2023-04-24 09:05:00|181195.8|181105.8|181058.9|180968.9|181204.8|181114.8|180989.7|180899.7|734
1682327400000|2023-04-24 09:10:00|181057.8|180967.8|181140|181050|181141.1|181051.1|180975.7|180885.7|794
1682327700000|2023-04-24 09:15:00|181140.1|181050.1|181054.9|180964.9|181221.5|181131.5|181050.9|180960.9|647
1682328000000|2023-04-24 09:20:00|181056.1|180966.1|181067.4|180977.4|181076.4|180986.4|181025|180935|603
1682328300000|2023-04-24 09:25:00|181067.2|180977.2|180960|180870|181067.2|180977.2|180899.3|180809.3|679
1682328600000|2023-04-24 09:30:00|180959.9|180869.9|181094.1|181004.1|181171|181081|180828.4|180738.4|736
1682328900000|2023-04-24 09:35:00|181094|181004|181296.9|181206.9|181339.9|181249.9|181049.5|180959.5|633
1682329200000|2023-04-24 09:40:00|181289|181199|181285.5|181195.5|181348.2|181258.2|181261.9|181171.9|489
1682329500000|2023-04-24 09:45:00|181285.4|181195.4|181401.7|181311.7|181426.4|181336.4|181285.4|181195.4|476
1682329800000|2023-04-24 09:50:00|181401.8|181311.8|181264.6|181174.6|181401.9|181311.9|181252.1|181162.1|540
1682330100000|2023-04-24 09:55:00|181264.7|181174.7|181419.6|181329.6|181426.2|181336.2|181264.7|181174.7|743
1682330400000|2023-04-24 10:00:00|181419.5|181329.5|181258.7|181168.7|181420|181330|181243.4|181153.4|760
1682330700000|2023-04-24 10:05:00|181258.9|181168.9|181286.2|181196.2|181323.7|181233.7|181227.5|181137.5|436
1682331000000|2023-04-24 10:10:00|181283.8|181193.8|181189.8|181099.8|181286.5|181196.5|181099.8|181009.8|750
1682331300000|2023-04-24 10:15:00|181189.3|181099.3|181175.8|181085.8|181216.4|181126.4|181124.4|181034.4|674
1682331600000|2023-04-24 10:20:00|181176.1|181086.1|181150.2|181060.2|181216.6|181126.6|181107.6|181017.6|644
1682331900000|2023-04-24 10:25:00|181150.4|181060.4|181257.7|181167.7|181271.7|181181.7|181106.4|181016.4|692
1682332200000|2023-04-24 10:30:00|181257.8|181167.8|181220.4|181130.4|181297.9|181207.9|181157|181067|403
1682332500000|2023-04-24 10:35:00|181220.3|181130.3|181239.8|181149.8|181239.9|181149.9|181170.3|181080.3|487
1682332800000|2023-04-24 10:40:00|181240.1|181150.1|181201.4|181111.4|181294.3|181204.3|181161.5|181071.5|660
1682333100000|2023-04-24 10:45:00|181201.9|181111.9|181219.6|181129.6|181231.3|181141.3|181136.4|181046.4|493
1682333400000|2023-04-24 10:50:00|181221|181131|181083.7|180993.7|181224.1|181134.1|181055.7|180965.7|480
1682333700000|2023-04-24 10:55:00|181087.8|180997.8|181081.9|180991.9|181176.2|181086.2|181054.7|180964.7|615
1682334000000|2023-04-24 11:00:00|181081.5|180991.5|181151.5|181061.5|181166.2|181076.2|180990.4|180900.4|763
1682334300000|2023-04-24 11:05:00|181149.7|181059.7|181197.8|181107.8|181211.9|181121.9|181149.7|181059.7|600
1682334600000|2023-04-24 11:10:00|181200.3|181110.3|181134.1|181044.1|181225.6|181135.6|181121|181031|477
1682334900000|2023-04-24 11:15:00|181134|181044|181183.4|181093.4|181264.7|181174.7|181126.6|181036.6|544
1682335200000|2023-04-24 11:20:00|181183.3|181093.3|181284.8|181194.8|181308.3|181218.3|181183.3|181093.3|560
1682335500000|2023-04-24 11:25:00|181285.9|181195.9|181292.3|181202.3|181325.1|181235.1|181271.9|181181.9|464
1682335800000|2023-04-24 11:30:00|181292.2|181202.2|181285.9|181195.9|181292.2|181202.2|181190|181100|625
1682336100000|2023-04-24 11:35:00|181285.7|181195.7|181251.7|181161.7|181318.7|181228.7|181204|181114|544
1682336400000|2023-04-24 11:40:00|181251.3|181161.3|181243|181153|181253.8|181163.8|181207.5|181117.5|354
1682336700000|2023-04-24 11:45:00|181242.8|181152.8|181251.5|181161.5|181283.5|181193.5|181159|181069|563
1682337000000|2023-04-24 11:50:00|181252.4|181162.4|181222.7|181132.7|181310|181220|181204.6|181114.6|505
1682337300000|2023-04-24 11:55:00|181223.1|181133.1|181222.3|181132.3|181232.2|181142.2|181118.7|181028.7|436
1682337600000|2023-04-24 12:00:00|181222.2|181132.2|181189.1|181099.1|181274.6|181184.6|181182.3|181092.3|474
1682337900000|2023-04-24 12:05:00|181188.4|181098.4|181358.1|181268.1|181360.4|181270.4|181181.6|181091.6|422
1682338200000|2023-04-24 12:10:00|181387.8|181297.8|181224.4|181134.4|181411.1|181321.1|181194.2|181104.2|402
1682338500000|2023-04-24 12:15:00|181225.3|181135.3|181317.3|181227.3|181329.8|181239.8|181209.2|181119.2|315
1682338800000|2023-04-24 12:20:00|181317.2|181227.2|181120.1|181030.1|181317.2|181227.2|181096.4|181006.4|611
1682339100000|2023-04-24 12:25:00|181121.6|181031.6|181100.8|181010.8|181131|181041|181046.8|180956.8|450
1682339400000|2023-04-24 12:30:00|181100.1|181010.1|181296.2|181206.2|181297.8|181207.8|181084.9|180994.9|477
1682339700000|2023-04-24 12:35:00|181296|181206|181512.1|181422.1|181534.1|181444.1|181295.8|181205.8|746
1682340000000|2023-04-24 12:40:00|181511.9|181421.9|181415.1|181325.1|181528.4|181438.4|181376.3|181286.3|628
1682340300000|2023-04-24 12:45:00|181417.4|181327.4|181439.2|181349.2|181439.3|181349.3|181352.1|181262.1|458
1682340600000|2023-04-24 12:50:00|181441.1|181351.1|181414.1|181324.1|181442.5|181352.5|181358.1|181268.1|553
1682340900000|2023-04-24 12:55:00|181409.4|181319.4|181266.6|181176.6|181523.3|181433.3|181232.6|181142.6|605
1682341200000|2023-04-24 13:00:00|181264.2|181174.2|181243.3|181153.3|181395.7|181305.7|181228.9|181138.9|596
1682341500000|2023-04-24 13:05:00|181240.4|181150.4|181172.9|181082.9|181244.5|181154.5|181143.3|181053.3|658
1682341800000|2023-04-24 13:10:00|181172.1|181082.1|181209.7|181119.7|181217|181127|181128.2|181038.2|509
1682342100000|2023-04-24 13:15:00|181209.2|181119.2|181332.1|181242.1|181343.2|181253.2|181203.7|181113.7|518
1682342400000|2023-04-24 13:20:00|181337|181247|181186.8|181096.8|181338.2|181248.2|181174.9|181084.9|501
1682342700000|2023-04-24 13:25:00|181186.1|181096.1|181251.5|181161.5|181285.4|181195.4|181183.5|181093.5|497
1682343000000|2023-04-24 13:30:00|181251.4|181161.4|181293.5|181203.5|181308.1|181218.1|181143|181053|672
1682343300000|2023-04-24 13:35:00|181293.9|181203.9|181311.3|181221.3|181373.3|181283.3|181235|181145|718
1682343600000|2023-04-24 13:40:00|181311.9|181221.9|181332.1|181242.1|181343.7|181253.7|181292|181202|618
1682343900000|2023-04-24 13:45:00|181332.3|181242.3|181380.2|181290.2|181381|181291|181322.7|181232.7|608
1682344200000|2023-04-24 13:50:00|181380.3|181290.3|181508.5|181418.5|181574|181484|181337|181247|595
1682344500000|2023-04-24 13:55:00|181507.7|181417.7|181462|181372|181507.7|181417.7|181392.4|181302.4|584
1682344800000|2023-04-24 14:00:00|181462.6|181372.6|181654.2|181564.2|181722.8|181632.8|181431.1|181341.1|610
1682345100000|2023-04-24 14:05:00|181654.4|181564.4|181687.2|181597.2|181712.7|181622.7|181613.5|181523.5|601
1682345400000|2023-04-24 14:10:00|181686.5|181596.5|181715|181625|181741.9|181651.9|181637.3|181547.3|594
1682345700000|2023-04-24 14:15:00|181714.5|181624.5|181702.6|181612.6|181757.1|181667.1|181636.6|181546.6|506
1682346000000|2023-04-24 14:20:00|181702.5|181612.5|181683.2|181593.2|181708.4|181618.4|181638.7|181548.7|438
1682346300000|2023-04-24 14:25:00|181683.7|181593.7|181630.2|181540.2|181700|181610|181630.2|181540.2|437
1682346600000|2023-04-24 14:30:00|181629.4|181539.4|181569|181479|181658.3|181568.3|181467.1|181377.1|478
1682346900000|2023-04-24 14:35:00|181569.1|181479.1|181539.7|181449.7|181697.5|181607.5|181465.7|181375.7|611
1682347200000|2023-04-24 14:40:00|181538.6|181448.6|181380.8|181290.8|181538.7|181448.7|181342.5|181252.5|664
1682347500000|2023-04-24 14:45:00|181381|181291|181482.7|181392.7|181539.8|181449.8|181332.6|181242.6|563
1682347800000|2023-04-24 14:50:00|181482.9|181392.9|181602.9|181512.9|181604.8|181514.8|181401|181311|615
1682348100000|2023-04-24 14:55:00|181602.8|181512.8|181520.7|181430.7|181669.4|181579.4|181422.3|181332.3|616
1682348400000|2023-04-24 15:00:00|181516|181426|181556.2|181466.2|181639.6|181549.6|181410.9|181320.9|561
1682348700000|2023-04-24 15:05:00|181555.9|181465.9|181525.5|181435.5|181588.9|181498.9|181453.9|181363.9|564
1682349000000|2023-04-24 15:10:00|181525.2|181435.2|181573.9|181483.9|181632.5|181542.5|181453.9|181363.9|414
1682349300000|2023-04-24 15:15:00|181574|181484|181606.7|181516.7|181660.7|181570.7|181517.3|181427.3|791
1682349600000|2023-04-24 15:20:00|181606.3|181516.3|181638.8|181548.8|181676.9|181586.9|181576.9|181486.9|654
1682349900000|2023-04-24 15:25:00|181639|181549|181765.1|181675.1|181782.2|181692.2|181639|181549|612
1682350200000|2023-04-24 15:30:00|181763.4|181673.4|181684.1|181594.1|181765.8|181675.8|181666.2|181576.2|649
1682350500000|2023-04-24 15:35:00|181683.9|181593.9|181733.1|181643.1|181778.2|181688.2|181680.5|181590.5|511
1682350800000|2023-04-24 15:40:00|181732.6|181642.6|181769.2|181679.2|181817.3|181727.3|181730.2|181640.2|530
1682351100000|2023-04-24 15:45:00|181769|181679|181682.8|181592.8|181769.4|181679.4|181681|181591|484
1682351400000|2023-04-24 15:50:00|181681.6|181591.6|181658.5|181568.5|181689.1|181599.1|181650.5|181560.5|352
1682351700000|2023-04-24 15:55:00|181658.3|181568.3|181684.1|181594.1|181688.1|181598.1|181653.1|181563.1|376
1682352000000|2023-04-24 16:00:00|181684.5|181594.5|181538.4|181448.4|181699.8|181609.8|181538.4|181448.4|777
1682352300000|2023-04-24 16:05:00|181538|181448|181508.5|181418.5|181547.4|181457.4|181457.5|181367.5|641
1682352600000|2023-04-24 16:10:00|181507.7|181417.7|181472.2|181382.2|181526.7|181436.7|181440.6|181350.6|606
1682352900000|2023-04-24 16:15:00|181472.8|181382.8|181446|181356|181488.3|181398.3|181435.6|181345.6|746
1682353200000|2023-04-24 16:20:00|181445.4|181355.4|181478.9|181388.9|181486|181396|181431|181341|646
1682353500000|2023-04-24 16:25:00|181479.3|181389.3|181473.8|181383.8|181487.7|181397.7|181458.6|181368.6|679
1682353800000|2023-04-24 16:30:00|181473.7|181383.7|181435.3|181345.3|181478.1|181388.1|181419.6|181329.6|723
1682354100000|2023-04-24 16:35:00|181434|181344|181446.8|181356.8|181452.3|181362.3|181420.6|181330.6|940
1682354400000|2023-04-24 16:40:00|181448.3|181358.3|181435.4|181345.4|181455.3|181365.3|181418.7|181328.7|770
1682354700000|2023-04-24 16:45:00|181435.9|181345.9|181483.9|181393.9|181505|181415|181424.9|181334.9|600
1682355000000|2023-04-24 16:50:00|181483.5|181393.5|181542.8|181452.8|181551.1|181461.1|181475.7|181385.7|433
1682355300000|2023-04-24 16:55:00|181542.6|181452.6|181544.7|181454.7|181557|181467|181510.6|181420.6|568
1682355600000|2023-04-24 17:00:00|181543.3|181453.3|181572.9|181482.9|181581.3|181491.3|181492.7|181402.7|598
1682355900000|2023-04-24 17:05:00|181573.1|181483.1|181579.3|181489.3|181586.3|181496.3|181570.3|181480.3|600
1682356200000|2023-04-24 17:10:00|181579.4|181489.4|181589.8|181499.8|181597.7|181507.7|181578.9|181488.9|638
1682356500000|2023-04-24 17:15:00|181587.3|181497.3|181614.9|181524.9|181616.1|181526.1|181587.3|181497.3|394
1682356800000|2023-04-24 17:20:00|181614.8|181524.8|181596.4|181506.4|181617.5|181527.5|181590.6|181500.6|334
1682357100000|2023-04-24 17:25:00|181595.8|181505.8|181613|181523|181615.5|181525.5|181587.6|181497.6|455
1682357400000|2023-04-24 17:30:00|181612.1|181522.1|181573.7|181483.7|181612.8|181522.8|181540.2|181450.2|558
1682357700000|2023-04-24 17:35:00|181574|181484|181574.7|181484.7|181593.7|181503.7|181568.7|181478.7|368
1682358000000|2023-04-24 17:40:00|181574|181484|181615.7|181525.7|181617.2|181527.2|181547.9|181457.9|374
1682358300000|2023-04-24 17:45:00|181615.2|181525.2|181522.6|181432.6|181618.7|181528.7|181518.1|181428.1|759
1682358600000|2023-04-24 17:50:00|181522.7|181432.7|181519.1|181429.1|181529.2|181439.2|181511.8|181421.8|444
1682358900000|2023-04-24 17:55:00|181518.8|181428.8|181489.5|181399.5|181519.5|181429.5|181436.4|181346.4|428
1682359200000|2023-04-24 18:00:00|181489.6|181399.6|181526.3|181436.3|181526.9|181436.9|181481.6|181391.6|381
1682359500000|2023-04-24 18:05:00|181527.7|181437.7|181435|181345|181527.7|181437.7|181431.7|181341.7|416
1682359800000|2023-04-24 18:10:00|181434.1|181344.1|181415.1|181325.1|181443.7|181353.7|181411.9|181321.9|436
1682360100000|2023-04-24 18:15:00|181414.9|181324.9|181407.2|181317.2|181419.1|181329.1|181400.7|181310.7|503
1682360400000|2023-04-24 18:20:00|181407.7|181317.7|181409.2|181319.2|181417.7|181327.7|181400|181310|453
1682360700000|2023-04-24 18:25:00|181409.3|181319.3|181407.7|181317.7|181417.9|181327.9|181399.1|181309.1|490
1682361000000|2023-04-24 18:30:00|181407.2|181317.2|181441.6|181351.6|181457.3|181367.3|181386.1|181296.1|332
1682361300000|2023-04-24 18:35:00|181442.4|181352.4|181449.4|181359.4|181450.5|181360.5|181437.9|181347.9|240
1682361600000|2023-04-24 18:40:00|181449.6|181359.6|181489.3|181399.3|181490.5|181400.5|181431.7|181341.7|330
1682361900000|2023-04-24 18:45:00|181489.2|181399.2|181462.5|181372.5|181490.4|181400.4|181462.5|181372.5|331
1682362200000|2023-04-24 18:50:00|181464.7|181374.7|181391.8|181301.8|181468.6|181378.6|181384.6|181294.6|529
1682362500000|2023-04-24 18:55:00|181391.7|181301.7|181397.9|181307.9|181402.9|181312.9|181377.9|181287.9|438
1682362800000|2023-04-24 19:00:00|181409.8|181319.8|181376.5|181286.5|181409.8|181319.8|181372.2|181282.2|327
1682363100000|2023-04-24 19:05:00|181376|181286|181388.6|181298.6|181393.8|181303.8|181374.1|181284.1|294
1682363400000|2023-04-24 19:10:00|181391.5|181301.5|181387.3|181297.3|181392.5|181302.5|181376|181286|158
1682363700000|2023-04-24 19:15:00|181386.5|181296.5|181395.8|181305.8|181399.3|181309.3|181385.4|181295.4|178
1682364000000|2023-04-24 19:20:00|181395.7|181305.7|181401.9|181311.9|181417.6|181327.6|181394.8|181304.8|223
1682364300000|2023-04-24 19:25:00|181401.7|181311.7|181382.3|181292.3|181401.7|181311.7|181377.6|181287.6|191
1682364600000|2023-04-24 19:30:00|181382|181292|181379.1|181289.1|181382|181292|181354.9|181264.9|155
1682364900000|2023-04-24 19:35:00|181379.2|181289.2|181317.6|181227.6|181379.3|181289.3|181307.7|181217.7|130
1682365200000|2023-04-24 19:40:00|181316.1|181226.1|181339.6|181249.6|181340.6|181250.6|181308.9|181218.9|317
1682365500000|2023-04-24 19:45:00|181339.4|181249.4|181333.4|181243.4|181340.9|181250.9|181330.6|181240.6|266
1682365800000|2023-04-24 19:50:00|181333.6|181243.6|181387.7|181297.7|181393.6|181303.6|181333.6|181243.6|342
1682366100000|2023-04-24 19:55:00|181387.6|181297.6|181338.8|181248.8|181389.8|181299.8|181337.1|181247.1|210
1682366400000|2023-04-24 20:00:00|181340.7|181250.7|181372.9|181282.9|181407.8|181317.8|181337.4|181247.4|287
1682366700000|2023-04-24 20:05:00|181372|181282|181357.7|181267.7|181376.5|181286.5|181356.7|181266.7|94
1682367000000|2023-04-24 20:10:00|181358.6|181268.6|181365.9|181275.9|181365.9|181275.9|181349.8|181259.8|86
1682367300000|2023-04-24 20:15:00|181363.5|181273.5|181360.1|181270.1|181367.2|181277.2|181358.7|181268.7|73
1682367600000|2023-04-24 20:20:00|181360|181270|181369.4|181279.4|181371.6|181281.6|181356.5|181266.5|108
1682367900000|2023-04-24 20:25:00|181369.8|181279.8|181391.4|181301.4|181397.7|181307.7|181365.9|181275.9|198
1682368200000|2023-04-24 20:30:00|181391.3|181301.3|181388.8|181298.8|181394.6|181304.6|181386.6|181296.6|111
1682368500000|2023-04-24 20:35:00|181388.7|181298.7|181387.4|181297.4|181391.4|181301.4|181386.2|181296.2|72
1682368800000|2023-04-24 20:40:00|181386.5|181296.5|181369.8|181279.8|181386.5|181296.5|181364.4|181274.4|49
1682369100000|2023-04-24 20:45:00|181369.7|181279.7|181367.6|181277.6|181377.3|181287.3|181361.1|181271.1|78
1682369400000|2023-04-24 20:50:00|181369.7|181279.7|181361.8|181271.8|181374.2|181284.2|181361.1|181271.1|62
1682369700000|2023-04-24 20:55:00|181362.5|181272.5|181529|181187|181529.6|181272.5|181359.8|181165.6|242
1682370000000|2023-04-24 21:00:00|181569.3|181227.3|181706.1|181364.1|181706.1|181364.1|181548|181206|23
1682370300000|2023-04-24 21:05:00|181763.8|181421.8|181733.2|181391.2|181917.3|181575.3|181703.7|181361.7|79
1682370600000|2023-04-24 21:10:00|181733.1|181391.1|181742.4|181400.4|181803.2|181461.2|181715.3|181373.3|114
1682370900000|2023-04-24 21:15:00|181742.6|181400.6|181723.5|181381.5|181750|181408|181723.4|181381.4|19
1682371200000|2023-04-24 21:20:00|181719.4|181377.4|181733.4|181391.4|181733.4|181391.4|181719.4|181377.4|4
1682371500000|2023-04-24 21:25:00|181720.7|181378.7|181721.1|181379.1|181735.9|181393.9|181720.7|181378.7|4
1682371800000|2023-04-24 21:30:00|181721.3|181379.3|181793.2|181451.2|181804.2|181462.2|181721.3|181379.3|135
1682372100000|2023-04-24 21:35:00|181794.9|181452.9|181768.1|181426.1|181795.2|181453.2|181767.9|181425.9|109
1682372400000|2023-04-24 21:40:00|181770.1|181428.1|181768.3|181426.3|181801.7|181459.7|181755.9|181413.9|226
1682372700000|2023-04-24 21:45:00|181766.1|181424.1|181761.2|181419.2|181768|181426|181760.7|181418.7|103
1682373000000|2023-04-24 21:50:00|181760.8|181418.8|181798|181456|181807.8|181465.8|181760.5|181418.5|57
1682373300000|2023-04-24 21:55:00|181796.8|181454.8|181744.2|181402.2|181796.8|181454.8|181742|181400|241
1682373600000|2023-04-24 22:00:00|181746|181404|181726.6|181384.6|181781.3|181439.3|181711.6|181369.6|250
1682373900000|2023-04-24 22:05:00|181726.4|181384.4|181734|181392|181753.2|181411.2|181718.3|181376.3|92
1682374200000|2023-04-24 22:10:00|181734.2|181392.2|181740.9|181398.9|181766|181424|181726.9|181384.9|104
1682374500000|2023-04-24 22:15:00|181746.9|181404.9|181758.2|181416.2|181783.1|181441.1|181738.2|181396.2|78
1682374800000|2023-04-24 22:20:00|181759|181417|181770.9|181428.9|181772.1|181430.1|181753.1|181411.1|67
1682375100000|2023-04-24 22:25:00|181770.5|181428.5|181750.8|181408.8|181770.5|181428.5|181736.2|181394.2|87
1682375400000|2023-04-24 22:30:00|181750.5|181408.5|181812.5|181470.5|181812.5|181470.5|181736.8|181394.8|113
1682375700000|2023-04-24 22:35:00|181782.8|181440.8|181745.9|181403.9|181785.9|181443.9|181745.9|181403.9|94
1682376000000|2023-04-24 22:40:00|181746.2|181404.2|181739.6|181397.6|181785.6|181443.6|181719.2|181377.2|96
1682376300000|2023-04-24 22:45:00|181739.8|181397.8|181726.4|181384.4|181755.7|181413.7|181726.1|181384.1|102
1682376600000|2023-04-24 22:50:00|181722.6|181380.6|181749.4|181407.4|181755.4|181413.4|181722.2|181380.2|74
1682376900000|2023-04-24 22:55:00|181755|181413|181746.1|181404.1|181755|181413|181717.4|181375.4|60
1682377200000|2023-04-24 23:00:00|181736|181394|181697.9|181355.9|181736|181394|181681.7|181339.7|118
1682377500000|2023-04-24 23:05:00|181700.6|181358.6|181698.9|181356.9|181719.5|181377.5|181681.4|181339.4|131
1682377800000|2023-04-24 23:10:00|181697|181355|181700.1|181358.1|181723.3|181381.3|181696.7|181354.7|69
1682378100000|2023-04-24 23:15:00|181700|181358|181715.2|181373.2|181719.3|181377.3|181695.9|181353.9|75
1682378400000|2023-04-24 23:20:00|181722.2|181380.2|181701|181359|181779|181437|181655.2|181313.2|70
1682378700000|2023-04-24 23:25:00|181689.9|181347.9|181715|181373|181718.6|181376.6|181689.7|181347.7|66
1682379000000|2023-04-24 23:30:00|181713.4|181371.4|181697.1|181355.1|181717.3|181375.3|181688.4|181346.4|160
1682379300000|2023-04-24 23:35:00|181694.6|181352.6|181700.8|181358.8|181718.2|181376.2|181688.6|181346.6|129
1682379600000|2023-04-24 23:40:00|181700.6|181358.6|181715.2|181373.2|181717.9|181375.9|181688.2|181346.2|166
1682379900000|2023-04-24 23:45:00|181715.1|181373.1|181717.7|181375.7|181719.4|181377.4|181698.4|181356.4|144
1682380200000|2023-04-24 23:50:00|181717.4|181375.4|181713.9|181371.9|181718.1|181376.1|181691.5|181349.5|136
1682380500000|2023-04-24 23:55:00|181714.4|181372.4|181703.6|181361.6|181715.5|181373.5|181695|181353|164
1682380800000|2023-04-25 00:00:00|181744.2|181402.2|181414.6|181284.6|181752.6|181426.6|181414.4|181284.4|378
1682381100000|2023-04-25 00:05:00|181417.2|181287.2|181425.7|181295.7|181435.2|181305.2|181409.6|181279.6|321
1682381400000|2023-04-25 00:10:00|181426.5|181296.5|181442.7|181312.7|181443.5|181313.5|181423.2|181293.2|136
1682381700000|2023-04-25 00:15:00|181442.5|181312.5|181483.8|181353.8|181489.3|181359.3|181440.3|181310.3|168
1682382000000|2023-04-25 00:20:00|181483.7|181353.7|181485.2|181355.2|181489.1|181359.1|181471.6|181341.6|126
1682382300000|2023-04-25 00:25:00|181485.4|181355.4|181481.2|181351.2|181494.8|181364.8|181480|181350|122
1682382600000|2023-04-25 00:30:00|181481|181351|181481.7|181351.7|181487.9|181357.9|181475.4|181345.4|145
1682382900000|2023-04-25 00:35:00|181480.4|181350.4|181295.3|181165.3|181481.8|181351.8|181294.9|181164.9|288
1682383200000|2023-04-25 00:40:00|181296.2|181166.2|181292.3|181162.3|181305.8|181175.8|181276.1|181146.1|489
1682383500000|2023-04-25 00:45:00|181292.5|181162.5|181319.2|181189.2|181321.9|181191.9|181285.7|181155.7|277
1682383800000|2023-04-25 00:50:00|181319.4|181189.4|181309.2|181179.2|181323.5|181193.5|181308|181178|261
1682384100000|2023-04-25 00:55:00|181307.1|181177.1|181354.6|181224.6|181358.8|181228.8|181301.5|181171.5|287
1682384400000|2023-04-25 01:00:00|181354.2|181224.2|181286.6|181156.6|181359.8|181229.8|181283.4|181153.4|560
1682384700000|2023-04-25 01:05:00|181286.5|181156.5|181302.8|181172.8|181302.8|181172.8|181278.4|181148.4|469
1682385000000|2023-04-25 01:10:00|181303.5|181173.5|181283.2|181153.2|181309.7|181179.7|181282.1|181152.1|527
1682385300000|2023-04-25 01:15:00|181284.1|181154.1|181289.3|181159.3|181294.5|181164.5|181283.8|181153.8|459
1682385600000|2023-04-25 01:20:00|181289.5|181159.5|181264|181134|181301.1|181171.1|181263.6|181133.6|466
1682385900000|2023-04-25 01:25:00|181264.1|181134.1|181263.8|181133.8|181267.2|181137.2|181259.8|181129.8|285
1682386200000|2023-04-25 01:30:00|181264.1|181134.1|181304.3|181174.3|181312.9|181182.9|181262.5|181132.5|290
1682386500000|2023-04-25 01:35:00|181305.1|181175.1|181408.6|181278.6|181458.1|181328.1|181300.9|181170.9|624
1682386800000|2023-04-25 01:40:00|181408.3|181278.3|181437.2|181307.2|181467.3|181337.3|181408|181278|528
1682387100000|2023-04-25 01:45:00|181437.8|181307.8|181460.9|181330.9|181469.8|181339.8|181423.5|181266.9|454
1682387400000|2023-04-25 01:50:00|181452.8|181322.8|181460.1|181330.1|181476.6|181346.6|181440.5|181310.5|439
1682387700000|2023-04-25 01:55:00|181461.3|181331.3|181616.4|181486.4|181662.1|181496.5|181451.3|181321.3|542
1682388000000|2023-04-25 02:00:00|181616.8|181486.8|181713.1|181583.1|181722.6|181592.6|181614.5|181484.5|734
1682388300000|2023-04-25 02:05:00|181713.2|181583.2|181668.4|181538.4|181724.6|181594.6|181668.4|181538.4|514
1682388600000|2023-04-25 02:10:00|181666.8|181536.8|181708.4|181578.4|181753.5|181587.5|181662.8|181532.8|490
1682388900000|2023-04-25 02:15:00|181708.6|181578.6|181705.7|181575.7|181724.5|181594.5|181693|181563|329
1682389200000|2023-04-25 02:20:00|181707.1|181577.1|181672|181542|181714|181584|181658.5|181528.5|289
1682389500000|2023-04-25 02:25:00|181672.1|181542.1|181669.9|181539.9|181676.3|181546.3|181650.3|181520.3|305
1682389800000|2023-04-25 02:30:00|181670|181540|181682.6|181552.6|181711.2|181581.2|181666.3|181536.3|287
1682390100000|2023-04-25 02:35:00|181674.8|181544.8|181707|181577|181716.7|181586.7|181668.3|181538.3|384
1682390400000|2023-04-25 02:40:00|181705.4|181575.4|181714.3|181584.3|181722|181592|181682.7|181552.7|366
1682390700000|2023-04-25 02:45:00|181714.5|181584.5|181704.7|181574.7|181726.5|181596.5|181696.3|181566.3|394
1682391000000|2023-04-25 02:50:00|181704.8|181574.8|181692.8|181562.8|181722|181592|181679|181549|326
1682391300000|2023-04-25 02:55:00|181693|181563|181699.5|181569.5|181710|181580|181689.1|181559.1|218
1682391600000|2023-04-25 03:00:00|181699.7|181569.7|181717.4|181587.4|181728.4|181598.4|181690.3|181560.3|226
1682391900000|2023-04-25 03:05:00|181717.3|181587.3|181685.7|181555.7|181726.6|181596.6|181673.1|181543.1|257
1682392200000|2023-04-25 03:10:00|181684.6|181554.6|181677.4|181547.4|181691.3|181561.3|181669|181539|392
1682392500000|2023-04-25 03:15:00|181677.5|181547.5|181695.3|181565.3|181695.3|181565.3|181672.8|181542.8|367
1682392800000|2023-04-25 03:20:00|181695.9|181565.9|181655.2|181525.2|181699.4|181569.4|181653.2|181523.2|332
1682393100000|2023-04-25 03:25:00|181655|181525|181661.3|181531.3|181680.8|181550.8|181650.8|181520.8|387
1682393400000|2023-04-25 03:30:00|181661.5|181531.5|181665.9|181535.9|181690.1|181560.1|181657.6|181527.6|314
1682393700000|2023-04-25 03:35:00|181666.1|181536.1|181664.8|181534.8|181686.4|181556.4|181652.1|181522.1|288
1682394000000|2023-04-25 03:40:00|181660.7|181530.7|181673.4|181543.4|181695.3|181565.3|181657.8|181527.8|279
1682394300000|2023-04-25 03:45:00|181673.8|181543.8|181693.9|181563.9|181698.4|181568.4|181663.8|181533.8|290
1682394600000|2023-04-25 03:50:00|181693.7|181563.7|181693.1|181563.1|181698.8|181568.8|181677.7|181547.7|316
1682394900000|2023-04-25 03:55:00|181693.3|181563.3|181737.6|181607.6|181743.3|181613.3|181689.1|181559.1|350
1682395200000|2023-04-25 04:00:00|181737.4|181607.4|181710.6|181580.6|181742.1|181612.1|181710.4|181580.4|270
1682395500000|2023-04-25 04:05:00|181710.4|181580.4|181715.4|181585.4|181748.5|181618.5|181706.8|181576.8|299
1682395800000|2023-04-25 04:10:00|181715.5|181585.5|181711.6|181581.6|181744.1|181614.1|181706.9|181576.9|311
1682396100000|2023-04-25 04:15:00|181711.8|181581.8|181721.6|181591.6|181728.9|181598.9|181708.3|181578.3|226
1682396400000|2023-04-25 04:20:00|181721.8|181591.8|181715.9|181585.9|181729.6|181599.6|181700.1|181570.1|278
1682396700000|2023-04-25 04:25:00|181715.3|181585.3|181735.5|181605.5|181735.5|181605.5|181687.1|181557.1|285
1682397000000|2023-04-25 04:30:00|181735.6|181605.6|181740.2|181610.2|181769|181639|181702.9|181572.9|307
1682397300000|2023-04-25 04:35:00|181739.8|181609.8|181739.1|181609.1|181757.5|181627.5|181723.1|181593.1|280
1682397600000|2023-04-25 04:40:00|181739.2|181609.2|181874.3|181744.3|181874.4|181744.4|181725.4|181595.4|294
1682397900000|2023-04-25 04:45:00|181874.8|181744.8|181846.3|181716.3|181887.1|181757.1|181842.3|181712.3|312
1682398200000|2023-04-25 04:50:00|181847|181717|181785|181655|181850.9|181720.9|181782.3|181652.3|288
1682398500000|2023-04-25 04:55:00|181785.6|181655.6|181807.4|181677.4|181817.5|181687.5|181782|181652|136
1682398800000|2023-04-25 05:00:00|181807.9|181677.9|181800.1|181670.1|181813.2|181683.2|181792.8|181662.8|143
1682399100000|2023-04-25 05:05:00|181799.1|181669.1|181893.5|181763.5|181896.3|181802.9|181796.5|181666.5|233
1682399400000|2023-04-25 05:10:00|181893.9|181763.9|181886.1|181756.1|181896.9|181766.9|181884.9|181754.9|205
1682399700000|2023-04-25 05:15:00|181885.9|181755.9|181802.3|181712.3|181888.6|181758.6|181801.6|181711.6|163
1682400000000|2023-04-25 05:20:00|181802.4|181712.4|181808.5|181718.5|181812.5|181722.5|181802.3|181712.3|131
1682400300000|2023-04-25 05:25:00|181808.7|181718.7|181890.2|181800.2|181901.1|181811.1|181805.1|181715.1|373
1682400600000|2023-04-25 05:30:00|181896.2|181806.2|181901|181811|181909.6|181819.6|181888.8|181798.8|585
1682400900000|2023-04-25 05:35:00|181900.9|181810.9|181917.4|181827.4|181937.6|181829.1|181886.8|181782.9|458
1682401200000|2023-04-25 05:40:00|181917.3|181827.3|181871.1|181781.1|181934.4|181844.4|181869.3|181779.3|369
1682401500000|2023-04-25 05:45:00|181871.3|181781.3|181871.6|181781.6|181876.3|181786.3|181852.9|181762.9|249
1682401800000|2023-04-25 05:50:00|181870.9|181780.9|181740.6|181610.6|181876.2|181786.2|181706.9|181580.3|267
1682402100000|2023-04-25 05:55:00|181739.1|181609.1|181814.5|181684.5|181817.8|181687.8|181732.7|181602.7|521
1682402400000|2023-04-25 06:00:00|181814.9|181684.9|181676|181586|181845.7|181755.7|181676|181586|515
1682402700000|2023-04-25 06:05:00|181673.8|181583.8|181598.1|181508.1|181727.4|181637.4|181589.1|181499.1|618
1682403000000|2023-04-25 06:10:00|181598.2|181508.2|181633.1|181543.1|181692.8|181602.8|181570.8|181480.8|692
1682403300000|2023-04-25 06:15:00|181634.4|181544.4|181811.4|181721.4|181842.3|181752.3|181632.8|181542.8|684
1682403600000|2023-04-25 06:20:00|181811.5|181721.5|181693.9|181603.9|181870|181780|181675.3|181585.3|571
1682403900000|2023-04-25 06:25:00|181671.1|181581.1|181723.5|181633.5|181798.3|181708.3|181666.4|181576.4|532
1682404200000|2023-04-25 06:30:00|181723.4|181633.4|181635.6|181545.6|181734.5|181644.5|181635.6|181545.6|688
1682404500000|2023-04-25 06:35:00|181640.9|181550.9|181804.6|181714.6|181831.9|181741.9|181640.9|181550.9|667
1682404800000|2023-04-25 06:40:00|181804.7|181714.7|181793.7|181703.7|181839.6|181749.6|181728.5|181638.5|546
1682405100000|2023-04-25 06:45:00|181792.9|181702.9|181896.6|181806.6|181942.2|181852.2|181787.4|181697.4|443
1682405400000|2023-04-25 06:50:00|181897.5|181807.5|181884.4|181794.4|181930.3|181840.3|181858.5|181768.5|346
1682405700000|2023-04-25 06:55:00|181884.5|181794.5|181902.3|181812.3|181917.8|181827.8|181853.6|181763.6|491
1682406000000|2023-04-25 07:00:00|181902.5|181812.5|182184.5|182094.5|182190.8|182100.8|181897.7|181807.7|716
1682406300000|2023-04-25 07:05:00|182187|182097|182084.3|181994.3|182227.3|182137.3|182081.6|181991.6|749
1682406600000|2023-04-25 07:10:00|182084.2|181994.2|182158.1|182068.1|182176.6|182086.6|181976.9|181886.9|683
1682406900000|2023-04-25 07:15:00|182158.2|182068.2|182318|182228|182330|182240|182046.1|181956.1|725
1682407200000|2023-04-25 07:20:00|182317.2|182227.2|182369.9|182279.9|182449.9|182359.9|182291.1|182201.1|671
1682407500000|2023-04-25 07:25:00|182371.2|182281.2|182606.9|182516.9|182615.1|182525.1|182348.7|182258.7|651
1682407800000|2023-04-25 07:30:00|182605.1|182515.1|182447.4|182357.4|182711.2|182621.2|182446.2|182356.2|774
1682408100000|2023-04-25 07:35:00|182447.7|182357.7|182437.7|182347.7|182480.5|182390.5|182387.6|182297.6|581
1682408400000|2023-04-25 07:40:00|182438|182348|182412|182322|182493.4|182403.4|182391.6|182301.6|531
1682408700000|2023-04-25 07:45:00|182411.7|182321.7|182236.9|182146.9|182418.8|182328.8|182236.7|182146.7|543
1682409000000|2023-04-25 07:50:00|182237.4|182147.4|182424.5|182334.5|182439.7|182349.7|182174.8|182084.8|561
1682409300000|2023-04-25 07:55:00|182424.6|182334.6|182422.4|182332.4|182556|182466|182407.5|182317.5|556
1682409600000|2023-04-25 08:00:00|182423.3|182333.3|182483.4|182393.4|182589.9|182499.9|182412.7|182322.7|690
1682409900000|2023-04-25 08:05:00|182482.8|182392.8|182479.3|182389.3|182558.1|182468.1|182412.7|182322.7|552
1682410200000|2023-04-25 08:10:00|182479.2|182389.2|182505.1|182415.1|182540.6|182450.6|182450.7|182360.7|599
1682410500000|2023-04-25 08:15:00|182504.1|182414.1|182507|182417|182513.5|182423.5|182486.8|182396.8|520
1682410800000|2023-04-25 08:20:00|182506.9|182416.9|182426.5|182336.5|182521.7|182431.7|182423.7|182333.7|614
1682411100000|2023-04-25 08:25:00|182426.3|182336.3|182395.6|182305.6|182442.6|182352.6|182320.4|182230.4|628
1682411400000|2023-04-25 08:30:00|182395.7|182305.7|182223.7|182133.7|182405.4|182315.4|182182.6|182092.6|597
1682411700000|2023-04-25 08:35:00|182223.8|182133.8|182311.9|182221.9|182350.7|182260.7|182216.2|182126.2|427
1682412000000|2023-04-25 08:40:00|182311.4|182221.4|182137.3|182047.3|182311.4|182221.4|182110.4|182020.4|550
1682412300000|2023-04-25 08:45:00|182137.2|182047.2|182060.9|181970.9|182206.9|182116.9|182026|181936|524
1682412600000|2023-04-25 08:50:00|182061.1|181971.1|182155.8|182065.8|182199.5|182109.5|182043.7|181953.7|551
1682412900000|2023-04-25 08:55:00|182156.5|182066.5|181997.5|181907.5|182156.5|182066.5|181985.4|181895.4|543
1682413200000|2023-04-25 09:00:00|181997.2|181907.2|182001.8|181911.8|182072.7|181982.7|181980.9|181890.9|560
1682413500000|2023-04-25 09:05:00|182002.3|181912.3|182001|181911|182113.7|182023.7|182000.6|181910.6|444
1682413800000|2023-04-25 09:10:00|182001.3|181911.3|182074.4|181984.4|182106.3|182016.3|181967.9|181877.9|436
1682414100000|2023-04-25 09:15:00|182073.5|181983.5|182144.2|182054.2|182180.8|182090.8|182073.5|181983.5|419
1682414400000|2023-04-25 09:20:00|182144|182054|182216.9|182126.9|182241.9|182151.9|182141.3|182051.3|473
1682414700000|2023-04-25 09:25:00|182216.2|182126.2|182354.4|182264.4|182394.4|182304.4|182216.2|182126.2|516
1682415000000|2023-04-25 09:30:00|182354.6|182264.6|182311.2|182221.2|182358|182268|182260.7|182170.7|503
1682415300000|2023-04-25 09:35:00|182312.2|182222.2|182246.2|182156.2|182313.2|182223.2|182157.6|182067.6|572
1682415600000|2023-04-25 09:40:00|182245.8|182155.8|182175.2|182085.2|182249.5|182159.5|182174.9|182084.9|377
1682415900000|2023-04-25 09:45:00|182175.4|182085.4|182199.5|182109.5|182200.8|182110.8|182105.2|182015.2|426
1682416200000|2023-04-25 09:50:00|182199.6|182109.6|182237.6|182147.6|182292.4|182202.4|182164.2|182074.2|466
1682416500000|2023-04-25 09:55:00|182235.3|182145.3|182272.2|182182.2|182339.2|182249.2|182102.9|182012.9|578
1682416800000|2023-04-25 10:00:00|182273.9|182183.9|182363.6|182273.6|182376.7|182286.7|182260.2|182170.2|536
1682417100000|2023-04-25 10:05:00|182363.7|182273.7|182305.3|182215.3|182377.4|182287.4|182279.8|182189.8|555
1682417400000|2023-04-25 10:10:00|182305|182215|182431.5|182341.5|182445|182355|182300.7|182210.7|442
1682417700000|2023-04-25 10:15:00|182428.8|182338.8|182459.8|182369.8|182492.7|182402.7|182420.8|182330.8|438
1682418000000|2023-04-25 10:20:00|182460|182370|182452|182362|182518.9|182428.9|182449.2|182359.2|298
1682418300000|2023-04-25 10:25:00|182452.1|182362.1|182480.2|182390.2|182501.3|182411.3|182442.4|182352.4|402
1682418600000|2023-04-25 10:30:00|182496.6|182406.6|182418.8|182328.8|182501.7|182411.7|182402.1|182312.1|361
1682418900000|2023-04-25 10:35:00|182418.9|182328.9|182496.6|182406.6|182541.6|182451.6|182392.4|182302.4|529
1682419200000|2023-04-25 10:40:00|182496.4|182406.4|182671.8|182581.8|182725.6|182635.6|182466.7|182376.7|603
1682419500000|2023-04-25 10:45:00|182671.6|182581.6|182757.8|182667.8|182845|182755|182671.6|182581.6|517
1682419800000|2023-04-25 10:50:00|182757.7|182667.7|182738.6|182648.6|182814.3|182724.3|182701|182611|641
1682420100000|2023-04-25 10:55:00|182738.9|182648.9|182818.1|182728.1|182843.9|182753.9|182717.9|182627.9|407
1682420400000|2023-04-25 11:00:00|182817|182727|182666.7|182576.7|182835.4|182745.4|182618.1|182528.1|435
1682420700000|2023-04-25 11:05:00|182666.3|182576.3|182655.8|182565.8|182690.8|182600.8|182647.6|182557.6|354
1682421000000|2023-04-25 11:10:00|182655.9|182565.9|182532.4|182442.4|182675.6|182585.6|182515.7|182425.7|464
1682421300000|2023-04-25 11:15:00|182532.5|182442.5|182639.3|182549.3|182662|182572|182531.8|182441.8|397
1682421600000|2023-04-25 11:20:00|182639.7|182549.7|182738.1|182648.1|182738.1|182648.1|182620.2|182530.2|574
1682421900000|2023-04-25 11:25:00|182738.7|182648.7|182832.1|182742.1|182877.5|182787.5|182735.9|182645.9|472
1682422200000|2023-04-25 11:30:00|182832.2|182742.2|182776.6|182686.6|182832.2|182742.2|182771.1|182681.1|371
1682422500000|2023-04-25 11:35:00|182776.5|182686.5|182957.2|182867.2|182985|182895|182774|182684|566
1682422800000|2023-04-25 11:40:00|182985.5|182895.5|183009|182919|183039.3|182949.3|182936.7|182846.7|645
1682423100000|2023-04-25 11:45:00|183009.3|182919.3|182854.7|182764.7|183016.1|182926.1|182839.6|182749.6|338
1682423400000|2023-04-25 11:50:00|182854.8|182764.8|182873.4|182783.4|182876.1|182786.1|182749.5|182659.5|487
1682423700000|2023-04-25 11:55:00|182872.9|182782.9|183016.5|182926.5|183026.2|182936.2|182871.8|182781.8|485
1682424000000|2023-04-25 12:00:00|183016.7|182926.7|182844.7|182754.7|183022.7|182932.7|182839|182749|558
1682424300000|2023-04-25 12:05:00|182844.6|182754.6|182869.6|182779.6|182895|182805|182826.8|182736.8|743
1682424600000|2023-04-25 12:10:00|182869.9|182779.9|182797.2|182707.2|182899.1|182809.1|182783.8|182693.8|635
1682424900000|2023-04-25 12:15:00|182802|182712|182791.2|182701.2|182819.5|182729.5|182763.8|182673.8|534
1682425200000|2023-04-25 12:20:00|182790.3|182700.3|182763.8|182673.8|182827.1|182737.1|182740.5|182650.5|632
1682425500000|2023-04-25 12:25:00|182763.9|182673.9|182786.9|182696.9|182999.4|182909.4|182763.8|182673.8|654
1682425800000|2023-04-25 12:30:00|182787|182697|182717.9|182627.9|182789.6|182699.6|182712.5|182622.5|538
1682426100000|2023-04-25 12:35:00|182718.2|182628.2|182589.6|182499.6|182734.3|182644.3|182571.9|182481.9|678
1682426400000|2023-04-25 12:40:00|182590|182500|182562.8|182472.8|182634.2|182544.2|182500.7|182410.7|711
1682426700000|2023-04-25 12:45:00|182562.9|182472.9|182693.2|182603.2|182693.2|182603.2|182561.3|182471.3|606
1682427000000|2023-04-25 12:50:00|182692.9|182602.9|182888.1|182798.1|182920.6|182830.6|182673.2|182583.2|854
1682427300000|2023-04-25 12:55:00|182886.7|182796.7|182943.1|182853.1|182977.4|182887.4|182886.4|182796.4|576
1682427600000|2023-04-25 13:00:00|182942.8|182852.8|182890.3|182800.3|182996.4|182906.4|182882.1|182792.1|688
1682427900000|2023-04-25 13:05:00|182890.4|182800.4|182851.8|182761.8|182911.8|182821.8|182802|182712|672
1682428200000|2023-04-25 13:10:00|182852.1|182762.1|183018.4|182928.4|183019.4|182929.4|182851.6|182761.6|723
1682428500000|2023-04-25 13:15:00|183017.6|182927.6|183038.8|182948.8|183060.8|182970.8|183009.8|182919.8|591
1682428800000|2023-04-25 13:20:00|183039.6|182949.6|183100.7|183010.7|183116.9|183026.9|183017.2|182927.2|679
1682429100000|2023-04-25 13:25:00|183101|183011|183078.5|182988.5|183109.2|183019.2|182997.5|182907.5|596
1682429400000|2023-04-25 13:30:00|183080.2|182990.2|183182.3|183092.3|183198.1|183108.1|183075.2|182985.2|709
1682429700000|2023-04-25 13:35:00|183187.5|183097.5|183426.4|183336.4|183436.6|183346.6|183173.3|183083.3|791
1682430000000|2023-04-25 13:40:00|183426.2|183336.2|183711.4|183621.4|183732.6|183642.6|183420.1|183330.1|883
1682430300000|2023-04-25 13:45:00|183710.6|183620.6|183761|183671|183825.4|183735.4|183521|183431|907
1682430600000|2023-04-25 13:50:00|183761.9|183671.9|183664.8|183574.8|183780.9|183690.9|183597.5|183507.5|726
1682430900000|2023-04-25 13:55:00|183665.5|183575.5|183575.4|183233.4|183721.1|183631.1|183495.2|183233.4|720
1682431200000|2023-04-25 14:00:00|183573.8|183231.8|183368.8|183278.8|183645.9|183385.6|183359.9|183229|793
1682431500000|2023-04-25 14:05:00|183372|183282|183677.2|183587.2|183694|183604|183370.4|183280.4|724
1682431800000|2023-04-25 14:10:00|183673|183583|183958.7|183868.7|183965.2|183875.2|183673|183583|801
1682432100000|2023-04-25 14:15:00|183958|183868|183865.3|183775.3|184062.2|183972.2|183785.1|183695.1|787
1682432400000|2023-04-25 14:20:00|183865|183775|183804.1|183714.1|183993.3|183903.3|183753.7|183663.7|823
1682432700000|2023-04-25 14:25:00|183804.3|183714.3|183682.6|183592.6|183911.1|183821.1|183678.6|183588.6|620
1682433000000|2023-04-25 14:30:00|183684.8|183594.8|183738.3|183648.3|183767.1|183677.1|183615.6|183525.6|567
1682433300000|2023-04-25 14:35:00|183737.9|183647.9|183794.2|183704.2|183831.5|183741.5|183705.8|183615.8|765
1682433600000|2023-04-25 14:40:00|183794.4|183704.4|183798.6|183708.6|183813.8|183723.8|183739.5|183649.5|559
1682433900000|2023-04-25 14:45:00|183798.7|183708.7|183966.6|183876.6|183993.2|183903.2|183708.8|183618.8|662
1682434200000|2023-04-25 14:50:00|183965.1|183875.1|183992.8|183902.8|184037.1|183947.1|183922.3|183832.3|592
1682434500000|2023-04-25 14:55:00|183975.2|183885.2|184016.9|183926.9|184020|183930|183871|183781|662
1682434800000|2023-04-25 15:00:00|184012.8|183922.8|183919.2|183829.2|184042.9|183952.9|183915.8|183825.8|605
1682435100000|2023-04-25 15:05:00|183919.1|183829.1|183756.5|183666.5|183943.9|183853.9|183699|183609|754
1682435400000|2023-04-25 15:10:00|183757.1|183667.1|183700.3|183610.3|183842.3|183752.3|183695.2|183605.2|685
1682435700000|2023-04-25 15:15:00|183697.8|183607.8|183805.8|183715.8|183824.6|183734.6|183637.3|183547.3|560
1682436000000|2023-04-25 15:20:00|183805.1|183715.1|183705.5|183615.5|183834.7|183744.7|183682.2|183592.2|598
1682436300000|2023-04-25 15:25:00|183705.7|183615.7|183845.4|183755.4|183852.7|183762.7|183701.4|183611.4|523
1682436600000|2023-04-25 15:30:00|183845.1|183755.1|183807.7|183717.7|183907.5|183817.5|183796.9|183706.9|547
1682436900000|2023-04-25 15:35:00|183807.6|183717.6|183838.2|183748.2|183878.5|183788.5|183785.8|183695.8|688
1682437200000|2023-04-25 15:40:00|183839.2|183749.2|183694.5|183604.5|183843.4|183753.4|183678.6|183588.6|482
1682437500000|2023-04-25 15:45:00|183697.9|183607.9|183682.5|183592.5|183709.8|183619.8|183680.7|183590.7|456
1682437800000|2023-04-25 15:50:00|183686|183596|183748.4|183658.4|183750.2|183660.2|183672.9|183582.9|392
1682438100000|2023-04-25 15:55:00|183748.5|183658.5|183761.7|183671.7|183775.5|183685.5|183699.2|183609.2|329
1682438400000|2023-04-25 16:00:00|183763.7|183673.7|183791.7|183701.7|183802.2|183712.2|183733.7|183643.7|492
1682438700000|2023-04-25 16:05:00|183791.8|183701.8|183777.1|183687.1|183821.2|183731.2|183773.4|183683.4|513
1682439000000|2023-04-25 16:10:00|183777.3|183687.3|183687.5|183597.5|183813.5|183723.5|183635.9|183545.9|639
1682439300000|2023-04-25 16:15:00|183687.7|183597.7|183588.8|183498.8|183718.8|183628.8|183579.5|183489.5|453
1682439600000|2023-04-25 16:20:00|183589|183499|183631.1|183541.1|183631.5|183541.5|183580.7|183490.7|461
1682439900000|2023-04-25 16:25:00|183631|183541|183654.7|183564.7|183659.1|183569.1|183621.7|183531.7|582
1682440200000|2023-04-25 16:30:00|183655.2|183565.2|183632.5|183542.5|183659|183569|183627.2|183537.2|492
1682440500000|2023-04-25 16:35:00|183632.3|183542.3|183637.3|183547.3|183639.9|183549.9|183631.7|183541.7|239
1682440800000|2023-04-25 16:40:00|183637.4|183547.4|183572.3|183482.3|183640.3|183550.3|183558.2|183468.2|467
1682441100000|2023-04-25 16:45:00|183572.6|183482.6|183539.9|183449.9|183600.3|183510.3|183532.5|183442.5|443
1682441400000|2023-04-25 16:50:00|183540|183450|183496.1|183406.1|183550.4|183460.4|183439.8|183349.8|428
1682441700000|2023-04-25 16:55:00|183497.8|183407.8|183535.2|183445.2|183557.2|183467.2|183492.7|183402.7|487
1682442000000|2023-04-25 17:00:00|183535.8|183445.8|183542.1|183452.1|183544.7|183454.7|183532|183442|416
1682442300000|2023-04-25 17:05:00|183541|183451|183542|183452|183563|183473|183537.2|183447.2|331
1682442600000|2023-04-25 17:10:00|183541.9|183451.9|183660.5|183570.5|183660.5|183570.5|183537.2|183447.2|394
1682442900000|2023-04-25 17:15:00|183661.3|183571.3|183705.2|183615.2|183727.4|183637.4|183656.1|183566.1|413
1682443200000|2023-04-25 17:20:00|183705|183615|183704.6|183614.6|183707.6|183617.6|183701.3|183611.3|205
1682443500000|2023-04-25 17:25:00|183704.7|183614.7|183707.4|183617.4|183709.4|183619.4|183699.6|183609.6|213
1682443800000|2023-04-25 17:30:00|183707.6|183617.6|183710.7|183620.7|183711.3|183621.3|183698|183608|309
1682444100000|2023-04-25 17:35:00|183710.6|183620.6|183725.2|183635.2|183727.1|183637.1|183700.3|183610.3|313
1682444400000|2023-04-25 17:40:00|183724.9|183634.9|183723.7|183633.7|183731.7|183641.7|183715.6|183625.6|311
1682444700000|2023-04-25 17:45:00|183723.3|183633.3|183740|183650|183744.2|183654.2|183719.3|183629.3|336
1682445000000|2023-04-25 17:50:00|183740.1|183650.1|183792.7|183702.7|183802.1|183712.1|183730.2|183640.2|466
1682445300000|2023-04-25 17:55:00|183795.9|183705.9|183772|183682|183808.8|183718.8|183706.4|183616.4|506
1682445600000|2023-04-25 18:00:00|183771.5|183681.5|183795.6|183705.6|183812.4|183722.4|183768|183678|447
1682445900000|2023-04-25 18:05:00|183796.1|183706.1|183795.8|183705.8|183809.9|183719.9|183791.2|183701.2|572
1682446200000|2023-04-25 18:10:00|183796.2|183706.2|183783.7|183693.7|183798.4|183708.4|183783.6|183693.6|398
1682446500000|2023-04-25 18:15:00|183783.9|183693.9|183618.3|183528.3|183786.9|183696.9|183616|183526|764
1682446800000|2023-04-25 18:20:00|183619.1|183529.1|183584.8|183494.8|183625.1|183535.1|183584.8|183494.8|604
1682447100000|2023-04-25 18:25:00|183584.2|183494.2|183512.9|183422.9|183595.9|183505.9|183511.3|183421.3|527
1682447400000|2023-04-25 18:30:00|183512.6|183422.6|183571.8|183481.8|183572.3|183482.3|183504.8|183414.8|348
1682447700000|2023-04-25 18:35:00|183570.8|183480.8|183534.5|183444.5|183570.9|183480.9|183528.1|183438.1|283
1682448000000|2023-04-25 18:40:00|183534.6|183444.6|183588.3|183498.3|183591.7|183501.7|183532.2|183442.2|187
1682448300000|2023-04-25 18:45:00|183588.1|183498.1|183631.9|183541.9|183655.3|183565.3|183586.7|183496.7|259
1682448600000|2023-04-25 18:50:00|183632|183542|183617.2|183527.2|183633|183543|183614.3|183524.3|115
1682448900000|2023-04-25 18:55:00|183618|183528|183702.4|183612.4|183705.1|183615.1|183613.3|183523.3|220
1682449200000|2023-04-25 19:00:00|183700.1|183610.1|183654.5|183564.5|183714.7|183624.7|183652.4|183562.4|352
1682449500000|2023-04-25 19:05:00|183655.5|183565.5|183658.6|183568.6|183663.1|183573.1|183646.8|183556.8|312
1682449800000|2023-04-25 19:10:00|183659.3|183569.3|183582.3|183492.3|183663.2|183573.2|183575.7|183485.7|236
1682450100000|2023-04-25 19:15:00|183582.2|183492.2|183546.1|183456.1|183589.7|183499.7|183546.1|183456.1|170
1682450400000|2023-04-25 19:20:00|183544.9|183454.9|183526.5|183436.5|183550.1|183460.1|183526.5|183436.5|149
1682450700000|2023-04-25 19:25:00|183526.6|183436.6|183539.3|183449.3|183546.3|183456.3|183513.1|183423.1|157
1682451000000|2023-04-25 19:30:00|183538.7|183448.7|183538.6|183448.6|183539.2|183449.2|183529.4|183439.4|139
1682451300000|2023-04-25 19:35:00|183538.7|183448.7|183554.5|183464.5|183555.6|183465.6|183528.9|183438.9|146
1682451600000|2023-04-25 19:40:00|183550.7|183460.7|183580.3|183490.3|183586.6|183496.6|183550.7|183460.7|220
1682451900000|2023-04-25 19:45:00|183580.2|183490.2|183549.7|183459.7|183580.2|183490.2|183545.6|183455.6|152
1682452200000|2023-04-25 19:50:00|183547.3|183457.3|183622.1|183532.1|183627.6|183537.6|183547.3|183457.3|318
1682452500000|2023-04-25 19:55:00|183622|183532|183626.1|183536.1|183630.8|183540.8|183614.1|183524.1|228
1682452800000|2023-04-25 20:00:00|183620.5|183530.5|183552.5|183422.5|183705.1|183615.1|183547.5|183417.5|634
1682453100000|2023-04-25 20:05:00|183550.7|183420.7|183514|183424|183559.8|183445.8|183502.4|183412.4|134
1682453400000|2023-04-25 20:10:00|183514.1|183424.1|183545.9|183455.9|183549.6|183459.6|183502.8|183412.8|136
1682453700000|2023-04-25 20:15:00|183546|183456|183540.8|183450.8|183560.6|183461.1|183527.1|183430.5|136
1682454000000|2023-04-25 20:20:00|183540.2|183450.2|183531.2|183441.2|183540.2|183450.2|183522.7|183432.7|92
1682454300000|2023-04-25 20:25:00|183530.4|183440.4|183549.8|183419.8|183549.8|183448.6|183523.3|183419.7|49
1682454600000|2023-04-25 20:30:00|183550.1|183420.1|183525.8|183435.8|183550.6|183451.1|183525.8|183414.7|35
1682454900000|2023-04-25 20:35:00|183524.2|183434.2|183535.5|183445.5|183541.5|183451.5|183519.2|183429.2|40
1682455200000|2023-04-25 20:40:00|183535.4|183445.4|183490.4|183400.4|183535.4|183445.4|183471.6|183381.6|233
1682455500000|2023-04-25 20:45:00|183489.8|183399.8|183509|183379|183585.8|183403.5|183470.2|183227.6|300
1682455800000|2023-04-25 20:50:00|183510.3|183380.3|183553.4|183211.4|183682.4|183381.2|183320.7|182978.7|1078
1682456100000|2023-04-25 20:55:00|183488.1|183146.1|183474.8|183132.8|183718.8|183376.8|183393.1|183051.1|426
1682456400000|2023-04-25 21:00:00|183460.3|183118.3|183472.8|183130.8|183528.7|183186.7|183460.3|183118.3|46
1682456700000|2023-04-25 21:05:00|183470.7|183128.7|183524|183182|183524.1|183182.1|183470.1|183128.1|43
1682457000000|2023-04-25 21:10:00|183520.3|183178.3|183502.7|183160.7|183627.4|183285.4|183501.9|183159.9|36
1682457300000|2023-04-25 21:15:00|183528.6|183186.6|183475.3|183133.3|183528.6|183186.6|183472.5|183130.5|165
1682457600000|2023-04-25 21:20:00|183502|183160|183485.7|183143.7|183507.9|183165.9|183485.7|183143.7|6
1682457900000|2023-04-25 21:25:00|183487.2|183145.2|183484.1|183142.1|183487.2|183145.2|183479.6|183137.6|12
1682458200000|2023-04-25 21:30:00|183479.9|183137.9|183558.4|183216.4|183568.4|183226.4|183470.2|183128.2|304
1682458500000|2023-04-25 21:35:00|183558.3|183216.3|183561.5|183219.5|183567.2|183225.2|183558.3|183216.3|16
1682458800000|2023-04-25 21:40:00|183522.3|183180.3|183561.3|183219.3|183567.5|183225.5|183522.2|183180.2|19
1682459100000|2023-04-25 21:45:00|183567|183225|183574.6|183232.6|183578.1|183236.1|183565.8|183223.8|41
1682459400000|2023-04-25 21:50:00|183574.7|183232.7|183575.5|183233.5|183600.4|183258.4|183544.6|183202.6|42
1682459700000|2023-04-25 21:55:00|183575.6|183233.6|183561.2|183219.2|183586.8|183244.8|183543.4|183201.4|166
1682460000000|2023-04-25 22:00:00|183564.7|183222.7|183455|183113|183627.3|183285.3|183450.8|183108.8|465
1682460300000|2023-04-25 22:05:00|183454.8|183112.8|183422.9|183080.9|183488.7|183146.7|183418.4|183076.4|255
1682460600000|2023-04-25 22:10:00|183422.7|183080.7|183418.2|183076.2|183424.2|183082.2|183382|183055.4|95
1682460900000|2023-04-25 22:15:00|183418|183076|183372|183030|183429.7|183087.7|183351.4|183009.4|192
1682461200000|2023-04-25 22:20:00|183371.9|183029.9|183417.5|183075.5|183439.3|183097.3|183341.4|182999.4|257
1682461500000|2023-04-25 22:25:00|183418|183076|183414.3|183072.3|183444.6|183102.6|183411.9|183072.3|135
1682461800000|2023-04-25 22:30:00|183416.1|183074.1|183421.5|183079.5|183436.6|183115.7|183366.2|183066.2|168
1682462100000|2023-04-25 22:35:00|183421.6|183079.6|183424.4|183082.4|183428|183103.4|183359.5|183060.1|77
1682462400000|2023-04-25 22:40:00|183424.2|183082.2|183357.6|183105.9|183427.2|183105.9|183356.9|183059.7|86
1682462700000|2023-04-25 22:45:00|183357.3|183105.7|183406|183064|183452.8|183110.8|183356.4|183056.9|84
1682463000000|2023-04-25 22:50:00|183406.3|183064.3|183407.3|183065.3|183415.5|183105|183343.2|183057|158
1682463300000|2023-04-25 22:55:00|183407.2|183065.2|183408.1|183066.1|183450.1|183108.1|183360|183057.8|114
1682463600000|2023-04-25 23:00:00|183388.9|183081.2|183346.9|183136.3|183404.3|183175.7|183301|183080.9|166
1682463900000|2023-04-25 23:05:00|183346.3|183135.7|183352.6|183143.1|183411.5|183180.3|183306.5|183085.7|122
1682464200000|2023-04-25 23:10:00|183352.8|183142.9|183346.1|183142.8|183390|183183|183310.4|183107.4|104
1682464500000|2023-04-25 23:15:00|183345.8|183142.5|183305.8|183175.8|183405.7|183184.3|183305.8|183087.6|134
1682464800000|2023-04-25 23:20:00|183306.1|183176.1|183316.4|183186.4|183372.2|183188.3|183304.4|183114.9|115
1682465100000|2023-04-25 23:25:00|183316.6|183186.6|183317.8|183187.8|183374|183189|183315.1|183131|88
1682465400000|2023-04-25 23:30:00|183317.5|183187.5|183373.1|183125.5|183407.9|183188.9|183313.3|183093.3|117
1682465700000|2023-04-25 23:35:00|183373.4|183125.7|183319.9|183189.9|183373.4|183198|183313.6|183124.5|126
1682466000000|2023-04-25 23:40:00|183320.3|183190.3|183321|183191|183332.7|183202.7|183318.1|183188.1|154
1682466300000|2023-04-25 23:45:00|183321.7|183191.7|183305.5|183175.5|183327.2|183197.2|183300.8|183170.8|132
1682466600000|2023-04-25 23:50:00|183297|183167|183276.2|183186.2|183298.2|183186.4|183266.9|183160.7|108
1682466900000|2023-04-25 23:55:00|183274.2|183184.2|183294.2|183164.2|183302.7|183186.8|183273.3|183164.2|69
1682467200000|2023-04-26 00:00:00|183296.7|183166.7|183299.9|183169.9|183326.2|183196.2|183296.7|183166.7|286
1682467500000|2023-04-26 00:05:00|183300.1|183170.1|183301.1|183171.1|183304.6|183174.6|183293.6|183163.6|155
1682467800000|2023-04-26 00:10:00|183301.3|183171.3|183287|183157|183312.4|183182.4|183285.4|183155.4|228
1682468100000|2023-04-26 00:15:00|183286.4|183156.4|183145.6|183015.6|183290|183160|183131.2|183001.2|284
1682468400000|2023-04-26 00:20:00|183144.4|183014.4|183069.2|182939.2|183150.8|183020.8|183064.5|182934.5|229
1682468700000|2023-04-26 00:25:00|183069.3|182939.3|183064.7|182934.7|183070.5|182940.5|183051.9|182921.9|231
1682469000000|2023-04-26 00:30:00|183056.1|182926.1|183090.7|182960.7|183091.7|182961.7|183052.4|182922.4|392
1682469300000|2023-04-26 00:35:00|183090.6|182960.6|183075.8|182945.8|183120.2|182990.2|183072.9|182942.9|396
1682469600000|2023-04-26 00:40:00|183075.5|182945.5|183086.9|182956.9|183094.1|182964.1|183072.7|182942.7|304
1682469900000|2023-04-26 00:45:00|183086.8|182956.8|183085.5|182955.5|183146.6|183016.6|183053.7|182937.9|359
1682470200000|2023-04-26 00:50:00|183083|182953|183271|183141|183289.6|183159.6|183078|182948|534
1682470500000|2023-04-26 00:55:00|183270.9|183140.9|183176.8|183046.8|183271.9|183141.9|183071.1|182941.1|593
1682470800000|2023-04-26 01:00:00|183176.9|183046.9|183113.3|182983.3|183205|183075|183104.7|182974.7|667
1682471100000|2023-04-26 01:05:00|183113.2|182983.2|183253.4|183123.4|183254|183124|183105.4|182975.4|442
1682471400000|2023-04-26 01:10:00|183254.1|183124.1|183206.5|183076.5|183291.8|183161.8|183180|183061.5|416
1682471700000|2023-04-26 01:15:00|183206.6|183076.6|183262.4|183172.4|183317.4|183187.4|183186.2|183056.2|571
1682472000000|2023-04-26 01:20:00|183262.5|183172.5|183226.8|183136.8|183281.3|183173.8|183225|183116|429
1682472300000|2023-04-26 01:25:00|183226.7|183136.7|183186.8|183056.8|183237.5|183147.5|183184.5|183054.5|408
1682472600000|2023-04-26 01:30:00|183186|183056|183105.6|182975.6|183284|183154|183105.3|182955.7|646
1682472900000|2023-04-26 01:35:00|183105.2|182975.2|183140.2|183010.2|183159.2|183019.4|183045.4|182906.9|539
1682473200000|2023-04-26 01:40:00|183140.3|183010.3|183091.3|182961.3|183150.2|183020.2|183085.6|182948.8|303
1682473500000|2023-04-26 01:45:00|183091.4|182961.4|183088.5|182958.5|183124.1|182987.5|183083.7|182945.4|465
1682473800000|2023-04-26 01:50:00|183088.8|182958.8|183096|182943.1|183103.1|182962.8|183076.1|182922|326
1682474100000|2023-04-26 01:55:00|183080|182950|183073.9|182943.9|183096.7|182958.3|183067|182923.2|289
1682474400000|2023-04-26 02:00:00|183074.3|182944.3|183087.6|182957.6|183123.6|182993.6|183071.5|182932.4|670
1682474700000|2023-04-26 02:05:00|183089.1|182959.1|183085.9|182955.9|183106.2|182976.2|183076|182935.8|441
1682475000000|2023-04-26 02:10:00|183077.9|182947.9|183096.9|182966.9|183100.2|182970.2|183076.7|182946.7|396
1682475300000|2023-04-26 02:15:00|183093.6|182963.6|183116.5|182986.5|183194.9|183030.4|183058.1|182928.1|480
1682475600000|2023-04-26 02:20:00|183115.8|182985.8|183099.6|182969.6|183131|182985.8|183088.4|182948.2|447
1682475900000|2023-04-26 02:25:00|183099.8|182969.8|183099.6|182969.6|183113.9|182976.6|183097.9|182956.3|368
1682476200000|2023-04-26 02:30:00|183099.3|182969.3|183177.2|183047.2|183255.1|183083.4|183098.1|182968.1|372
1682476500000|2023-04-26 02:35:00|183173.9|183043.9|183127|182964|183189.5|183054|183104.7|182955.7|312
1682476800000|2023-04-26 02:40:00|183126.7|182963.8|183090.5|182960.5|183127.8|182977.3|183070.5|182928.2|278
1682477100000|2023-04-26 02:45:00|183090.7|182960.7|183104.4|182974.4|183130.8|182984.8|183081.5|182948.8|239
1682477400000|2023-04-26 02:50:00|183103.9|182973.9|183108.7|182978.7|183125|182980.9|183096.6|182948.3|210
1682477700000|2023-04-26 02:55:00|183109.7|182979.7|183080.2|182908.6|183127.5|182983.6|183056.9|182901.3|332
1682478000000|2023-04-26 03:00:00|183060.2|182930.2|183055.6|182925.6|183082|182944.9|183051.5|182909.4|256
1682478300000|2023-04-26 03:05:00|183062.8|182932.8|183083.2|182917.2|183084.9|182936.5|183045.3|182907.2|183
1682478600000|2023-04-26 03:10:00|183083.4|182917.4|183093.1|182963.1|183118.1|182976.6|183052|182917.3|259
1682478900000|2023-04-26 03:15:00|183097.6|182967.6|183120.4|182968.1|183123.6|182978.1|183078.4|182938.5|256
1682479200000|2023-04-26 03:20:00|183114.1|182984.1|183091.3|182961.3|183114.8|182984.8|183080.2|182936.6|204
1682479500000|2023-04-26 03:25:00|183097.8|182967.8|183050.9|182960.9|183107.5|182972.8|183050|182939|193
1682479800000|2023-04-26 03:30:00|183050.5|182960.5|183055.7|182965.7|183080.7|182969.9|183047.1|182945.7|178
1682480100000|2023-04-26 03:35:00|183055.8|182965.8|182978.7|182848.7|183057.7|182967.7|182954.6|182824.6|302
1682480400000|2023-04-26 03:40:00|182978.8|182848.8|182977.5|182847.5|182998.3|182868.3|182970.7|182840.7|191
1682480700000|2023-04-26 03:45:00|182977.4|182847.4|182970.2|182840.2|182982|182852|182966.5|182836.5|175
1682481000000|2023-04-26 03:50:00|182970.8|182840.8|183009.1|182879.1|183015.5|182885.5|182969|182839|285
1682481300000|2023-04-26 03:55:00|183008.7|182878.7|183136|183006|183138.8|183008.8|183008.7|182878.7|328
1682481600000|2023-04-26 04:00:00|183135.9|183005.9|183260.1|183130.1|183263.5|183133.5|183135.9|183005.9|556
1682481900000|2023-04-26 04:05:00|183260.3|183130.3|183241.1|183111.1|183262.5|183132.5|183240.8|183110.8|144
1682482200000|2023-04-26 04:10:00|183240.9|183110.9|183243.8|183113.8|183246.6|183116.6|183239.8|183109.8|112
1682482500000|2023-04-26 04:15:00|183243.9|183113.9|183244.1|183114.1|183247.1|183117.1|183238.7|183108.7|77
1682482800000|2023-04-26 04:20:00|183238.9|183108.9|183235.6|183105.6|183241.5|183111.5|183232.1|183102.1|120
1682483100000|2023-04-26 04:25:00|183235.3|183105.3|183213.1|183083.1|183237.9|183107.9|183207.6|183077.6|136
1682483400000|2023-04-26 04:30:00|183213.2|183083.2|183169|183039|183216.3|183086.3|183168.2|183038.2|171
1682483700000|2023-04-26 04:35:00|183168.9|183038.9|183096.6|182966.6|183169|183039|183096.1|182966.1|151
1682484000000|2023-04-26 04:40:00|183096.1|182966.1|183014.3|182884.3|183096.4|182966.4|183008.3|182878.3|229
1682484300000|2023-04-26 04:45:00|183014.4|182884.4|183012.7|182882.7|183027.5|182897.5|183004.4|182874.4|174
1682484600000|2023-04-26 04:50:00|183015|182885|183002.6|182872.6|183016.3|182886.3|182979.5|182849.5|238
1682484900000|2023-04-26 04:55:00|183002.4|182872.4|182994.1|182864.1|183007.5|182877.5|182991.5|182861.5|152
1682485200000|2023-04-26 05:00:00|182994.3|182864.3|182999.8|182869.8|183072.7|182942.7|182994.2|182864.2|298
1682485500000|2023-04-26 05:05:00|182998.7|182868.7|183008.4|182878.4|183010.1|182880.1|182991.7|182861.7|191
1682485800000|2023-04-26 05:10:00|183006.5|182876.5|182987.9|182857.9|183007.6|182877.6|182985.9|182855.9|186
1682486100000|2023-04-26 05:15:00|182988|182858|183001.5|182871.5|183001.7|182871.7|182988|182858|173
1682486400000|2023-04-26 05:20:00|183001.3|182871.3|182996.5|182866.5|183004.6|182874.6|182988.9|182858.9|189
1682486700000|2023-04-26 05:25:00|182999.6|182869.6|183021.1|182891.1|183030|182900|182980.5|182850.5|144
1682487000000|2023-04-26 05:30:00|183023.8|182893.8|182977.4|182847.4|183044.8|182914.8|182976.3|182846.3|458
1682487300000|2023-04-26 05:35:00|182977.3|182847.3|182948.9|182818.9|182979|182849|182947|182817|370
1682487600000|2023-04-26 05:40:00|182949.1|182819.1|182809.5|182679.5|182950.2|182820.2|182771.7|182679.2|405
1682487900000|2023-04-26 05:45:00|182809.2|182679.2|182885.9|182755.9|182891.2|182761.2|182739.8|182609.8|503
1682488200000|2023-04-26 05:50:00|182885.6|182755.6|183010.2|182880.2|183040.6|182910.6|182885.1|182755.1|484
1682488500000|2023-04-26 05:55:00|183010.1|182880.1|182953.5|182863.5|183010.2|182880.2|182947.7|182834.7|367
1682488800000|2023-04-26 06:00:00|182953.6|182863.6|183033.1|182943.1|183037.1|182947.1|182922.6|182832.6|477
1682489100000|2023-04-26 06:05:00|183034.6|182944.6|183152.2|183062.2|183172.8|183082.8|182984.5|182894.5|441
1682489400000|2023-04-26 06:10:00|183152.7|183062.7|183159.2|183069.2|183173|183083|183101.1|183011.1|538
1682489700000|2023-04-26 06:15:00|183159.1|183069.1|183182.5|183092.5|183190.9|183100.9|183129.7|183039.7|444
1682490000000|2023-04-26 06:20:00|183182.6|183092.6|183220.8|183130.8|183226.3|183136.3|183114.2|183024.2|400
1682490300000|2023-04-26 06:25:00|183213.6|183123.6|183337.9|183247.9|183428.1|183338.1|183196.4|183106.4|653
1682490600000|2023-04-26 06:30:00|183340.2|183250.2|183203.3|183113.3|183341.9|183251.9|183182.8|183092.8|592
1682490900000|2023-04-26 06:35:00|183204.2|183114.2|183082.1|182992.1|183215.7|183125.7|183050.5|182960.5|446
1682491200000|2023-04-26 06:40:00|183082|182992|183015.8|182925.8|183082|182992|182982.2|182892.2|404
1682491500000|2023-04-26 06:45:00|183016.2|182926.2|183026.6|182936.6|183042.5|182952.5|182983.8|182893.8|444
1682491800000|2023-04-26 06:50:00|183026.7|182936.7|182946.6|182856.6|183042|182952|182905.5|182815.5|411
1682492100000|2023-04-26 06:55:00|182947.6|182857.6|183025|182935|183032.6|182942.6|182907.1|182817.1|525
1682492400000|2023-04-26 07:00:00|183025.8|182935.8|183030.5|182940.5|183055.4|182965.4|182968.7|182878.7|802
1682492700000|2023-04-26 07:05:00|183030.7|182940.7|183133.8|183043.8|183134|183044|182964.8|182874.8|636
1682493000000|2023-04-26 07:10:00|183133.6|183043.6|183161|183071|183163.8|183073.8|183092.1|183002.1|705
1682493300000|2023-04-26 07:15:00|183199|183109|183225.2|183135.2|183293.3|183203.3|183198.9|183108.9|670
1682493600000|2023-04-26 07:20:00|183224.3|183134.3|183125.8|183035.8|183224.5|183134.5|183115.2|183025.2|520
1682493900000|2023-04-26 07:25:00|183127.2|183037.2|182811.8|182721.8|183129.5|183039.5|182774.4|182684.4|844
1682494200000|2023-04-26 07:30:00|182811.7|182721.7|182965.8|182875.8|182989|182899|182784.1|182694.1|754
1682494500000|2023-04-26 07:35:00|182965.9|182875.9|182860.5|182770.5|182967|182877|182829.7|182739.7|728
1682494800000|2023-04-26 07:40:00|182860.3|182770.3|182985|182895|183002.4|182912.4|182815.7|182725.7|694
1682495100000|2023-04-26 07:45:00|182985.3|182895.3|182950|182860|183043.4|182953.4|182812.5|182722.5|809
1682495400000|2023-04-26 07:50:00|182950.3|182860.3|182986.7|182896.7|183033.6|182943.6|182904.7|182814.7|713
1682495700000|2023-04-26 07:55:00|182986.6|182896.6|182762.7|182672.7|183027.4|182937.4|182747.1|182657.1|593
1682496000000|2023-04-26 08:00:00|182762.8|182672.8|182848.9|182758.9|182851.8|182761.8|182685.2|182595.2|766
1682496300000|2023-04-26 08:05:00|182848.7|182758.7|182966.6|182876.6|182993.4|182903.4|182846.3|182756.3|642
1682496600000|2023-04-26 08:10:00|182966.9|182876.9|183091.9|183001.9|183132.9|183042.9|182948.6|182858.6|725
1682496900000|2023-04-26 08:15:00|183105.2|183015.2|182992.7|182902.7|183136.4|183046.4|182950.8|182860.8|712
1682497200000|2023-04-26 08:20:00|182991.5|182901.5|182933.7|182843.7|183072.2|182982.2|182912.2|182822.2|604
1682497500000|2023-04-26 08:25:00|182937.1|182847.1|182842.4|182752.4|182978.9|182888.9|182836.8|182746.8|597
1682497800000|2023-04-26 08:30:00|182843.1|182753.1|182827.6|182737.6|182848.2|182758.2|182711.1|182621.1|586
1682498100000|2023-04-26 08:35:00|182827.7|182737.7|182880.4|182790.4|182886.6|182796.6|182815.2|182725.2|642
1682498400000|2023-04-26 08:40:00|182880.5|182790.5|182886.6|182796.6|182900.3|182810.3|182835.8|182745.8|602
1682498700000|2023-04-26 08:45:00|182887.5|182797.5|182826.3|182736.3|182892.2|182802.2|182810.5|182720.5|607
1682499000000|2023-04-26 08:50:00|182826.2|182736.2|182854.6|182764.6|182882|182792|182779.3|182689.3|629
1682499300000|2023-04-26 08:55:00|182854.5|182764.5|182763.8|182673.8|182878.5|182788.5|182669.2|182579.2|661
1682499600000|2023-04-26 09:00:00|182763.5|182673.5|182752.8|182662.8|182793.9|182703.9|182685|182595|808
1682499900000|2023-04-26 09:05:00|182753.4|182663.4|182742.9|182652.9|182786.9|182696.9|182715|182625|886
1682500200000|2023-04-26 09:10:00|182740.8|182650.8|182789.7|182699.7|182816.9|182726.9|182714|182624|771
1682500500000|2023-04-26 09:15:00|182789|182699|182997.3|182907.3|183004|182914|182780.2|182690.2|693
1682500800000|2023-04-26 09:20:00|182997.2|182907.2|183136.8|183046.8|183204.1|183114.1|182996.4|182906.4|575
1682501100000|2023-04-26 09:25:00|183136.7|183046.7|183331.3|183241.3|183361.4|183271.4|183122|183032|594
1682501400000|2023-04-26 09:30:00|183334.1|183244.1|183369.7|183279.7|183440.1|183350.1|183333.7|183243.7|604
1682501700000|2023-04-26 09:35:00|183368.4|183278.4|183506.1|183416.1|183513.3|183423.3|183367.5|183277.5|544
1682502000000|2023-04-26 09:40:00|183507.3|183417.3|183609.3|183519.3|183610.6|183520.6|183504.7|183414.7|548
1682502300000|2023-04-26 09:45:00|183609.7|183519.7|183775.3|183685.3|183865.7|183775.7|183609.7|183519.7|572
1682502600000|2023-04-26 09:50:00|183775.4|183685.4|183925.9|183835.9|184013.1|183923.1|183775.4|183685.4|592
1682502900000|2023-04-26 09:55:00|183926.1|183836.1|183871.6|183781.6|183937.7|183847.7|183857.2|183767.2|397
1682503200000|2023-04-26 10:00:00|183870.9|183780.9|183724.5|183634.5|183871.3|183781.3|183713.1|183623.1|625
1682503500000|2023-04-26 10:05:00|183724.4|183634.4|183575.8|183485.8|183777.5|183687.5|183560.2|183470.2|641
1682503800000|2023-04-26 10:10:00|183576|183486|183641.2|183551.2|183740.9|183650.9|183501.6|183411.6|711
1682504100000|2023-04-26 10:15:00|183640.6|183550.6|183602.4|183512.4|183694|183604|183575.6|183485.6|725
1682504400000|2023-04-26 10:20:00|183603.8|183513.8|183604.5|183514.5|183666|183576|183571|183481|735
1682504700000|2023-04-26 10:25:00|183608.5|183518.5|183533.1|183443.1|183642.9|183552.9|183501.9|183411.9|792
1682505000000|2023-04-26 10:30:00|183532.9|183442.9|183525.4|183435.4|183551.5|183461.5|183444.7|183354.7|612
1682505300000|2023-04-26 10:35:00|183525.5|183435.5|183425.4|183335.4|183536.9|183446.9|183355.7|183265.7|703
1682505600000|2023-04-26 10:40:00|183425.6|183335.6|183415.4|183325.4|183507.3|183417.3|183412.9|183322.9|629
1682505900000|2023-04-26 10:45:00|183415.7|183325.7|183406.9|183316.9|183511|183421|183357|183267|666
1682506200000|2023-04-26 10:50:00|183407|183317|183526.3|183436.3|183543.8|183453.8|183371.1|183281.1|659
1682506500000|2023-04-26 10:55:00|183526.2|183436.2|183651.9|183561.9|183653.6|183563.6|183514.7|183424.7|474
1682506800000|2023-04-26 11:00:00|183650.1|183560.1|183692.4|183602.4|183737.5|183647.5|183633.4|183543.4|737
1682507100000|2023-04-26 11:05:00|183688.4|183598.4|183790.4|183700.4|183853.2|183763.2|183652.2|183562.2|779
1682507400000|2023-04-26 11:10:00|183790.5|183700.5|184005.9|183915.9|184040.9|183950.9|183789.5|183699.5|855
1682507700000|2023-04-26 11:15:00|184004.3|183914.3|183834.4|183744.4|184055|183965|183811.7|183721.7|837
1682508000000|2023-04-26 11:20:00|183834.5|183744.5|184037|183947|184047|183957|183768.5|183678.5|666
1682508300000|2023-04-26 11:25:00|184035.8|183945.8|184007.2|183917.2|184156.3|184066.3|183968.4|183878.4|754
1682508600000|2023-04-26 11:30:00|184007.1|183917.1|183919.3|183829.3|184114.2|184024.2|183919.3|183829.3|766
1682508900000|2023-04-26 11:35:00|183919.2|183829.2|183918.9|183828.9|183956.1|183866.1|183877.2|183787.2|550
1682509200000|2023-04-26 11:40:00|183918.4|183828.4|183613.2|183523.2|183965.4|183875.4|183592.6|183502.6|923
1682509500000|2023-04-26 11:45:00|183613.5|183523.5|183682.1|183592.1|183724.6|183634.6|183527.6|183437.6|919
1682509800000|2023-04-26 11:50:00|183694.8|183604.8|183719|183629|183753.1|183663.1|183632.2|183542.2|778
1682510100000|2023-04-26 11:55:00|183718.9|183628.9|183803.8|183713.8|183845|183755|183625|183535|857
1682510400000|2023-04-26 12:00:00|183798.8|183708.8|183843.9|183753.9|183861.5|183771.5|183735.4|183645.4|864
1682510700000|2023-04-26 12:05:00|183843.8|183753.8|184004.2|183914.2|184009.2|183919.2|183843.8|183753.8|897
1682511000000|2023-04-26 12:10:00|184006.6|183916.6|184288.3|184198.3|184288.6|184198.6|183979.3|183889.3|846
1682511300000|2023-04-26 12:15:00|184288|184198|184267.5|184177.5|184306.4|184216.4|184200.2|184110.2|757
1682511600000|2023-04-26 12:20:00|184266.2|184176.2|184127.4|184037.4|184295.2|184205.2|184127.4|184037.4|752
1682511900000|2023-04-26 12:25:00|184125.9|184035.9|184212.6|183870.6|184212.6|184037.2|183988.6|183831.3|629
1682512200000|2023-04-26 12:30:00|184211.8|183869.8|184025|183935|184249.1|184091.3|183977.1|183831.1|985
1682512500000|2023-04-26 12:35:00|184026.2|183936.2|184029|183939|184126.7|184036.7|184020.1|183930.1|879
1682512800000|2023-04-26 12:40:00|184028.9|183938.9|184028.5|183938.5|184150.7|184060.7|183936.1|183846.1|771
1682513100000|2023-04-26 12:45:00|184028.3|183938.3|184049.3|183959.3|184075.6|183985.6|183969.8|183879.8|783
1682513400000|2023-04-26 12:50:00|184049.4|183959.4|183992|183902|184084.5|183994.5|183972.5|183882.5|810
1682513700000|2023-04-26 12:55:00|183991.1|183901.1|183967.7|183877.7|184092.2|184002.2|183926|183836|756
1682514000000|2023-04-26 13:00:00|183964.6|183874.6|183966.3|183876.3|184012.1|183922.1|183858.2|183768.2|813
1682514300000|2023-04-26 13:05:00|183965.3|183875.3|183935.2|183845.2|184043.3|183953.3|183916.9|183826.9|858
1682514600000|2023-04-26 13:10:00|183936.2|183846.2|183901.1|183811.1|183968.8|183878.8|183880.2|183790.2|717
1682514900000|2023-04-26 13:15:00|183900|183810|183789.7|183699.7|183950.8|183860.8|183787.5|183697.5|732
1682515200000|2023-04-26 13:20:00|183788.9|183698.9|183641.4|183551.4|183864.6|183774.6|183624.3|183534.3|976
1682515500000|2023-04-26 13:25:00|183641.5|183551.5|183869.5|183779.5|183873.9|183783.9|183614.1|183524.1|938
1682515800000|2023-04-26 13:30:00|183869.2|183779.2|183886.3|183796.3|183970.5|183880.5|183819.7|183729.7|866
1682516100000|2023-04-26 13:35:00|183885.5|183795.5|183926.1|183836.1|183928.1|183838.1|183852.8|183762.8|844
1682516400000|2023-04-26 13:40:00|183925.9|183835.9|184051.2|183961.2|184088.9|183998.9|183924|183834|832
1682516700000|2023-04-26 13:45:00|184051.4|183961.4|184055|183965|184069.1|183979.1|183943|183853|831
1682517000000|2023-04-26 13:50:00|184055.1|183965.1|183953.4|183863.4|184060.4|183970.4|183861.8|183771.8|915
1682517300000|2023-04-26 13:55:00|183953|183863|183919.6|183829.6|184010|183920|183882.3|183792.3|839
1682517600000|2023-04-26 14:00:00|183913.9|183823.9|183991.5|183901.5|184033.1|183943.1|183910.2|183820.2|950
1682517900000|2023-04-26 14:05:00|183990.1|183900.1|184112.5|184022.5|184116.1|184026.1|183943.6|183853.6|774
1682518200000|2023-04-26 14:10:00|184112.7|184022.7|184288.3|184198.3|184288.8|184198.8|184086.7|183996.7|754
1682518500000|2023-04-26 14:15:00|184288.5|184198.5|184538.1|184448.1|184605.3|184515.3|184288.5|184198.5|856
1682518800000|2023-04-26 14:20:00|184523|184433|184378.3|184288.3|184542.2|184452.2|184307.6|184217.6|926
1682519100000|2023-04-26 14:25:00|184377|184287|184316.3|184226.3|184378.7|184288.7|184278.1|184188.1|735
1682519400000|2023-04-26 14:30:00|184316.4|184226.4|184397|184307|184409.1|184319.1|184253.8|184163.8|830
1682519700000|2023-04-26 14:35:00|184397.1|184307.1|184341.9|184251.9|184399.1|184309.1|184303.4|184213.4|780
1682520000000|2023-04-26 14:40:00|184342.1|184252.1|184388.2|184298.2|184433.1|184343.1|184290.9|184200.9|777
1682520300000|2023-04-26 14:45:00|184388.1|184298.1|184268.1|184178.1|184415.7|184325.7|184268.1|184178.1|767
1682520600000|2023-04-26 14:50:00|184268.4|184178.4|184280.6|184190.6|184293.2|184203.2|184172.1|184082.1|715
1682520900000|2023-04-26 14:55:00|184271.2|184181.2|183963.6|183873.6|184296.1|184206.1|183962.1|183872.1|800
1682521200000|2023-04-26 15:00:00|183963.1|183873.1|183866.5|183776.5|184023.2|183933.2|183780.5|183690.5|697
1682521500000|2023-04-26 15:05:00|183863.4|183773.4|183899.3|183809.3|183907.4|183817.4|183727.4|183637.4|774
1682521800000|2023-04-26 15:10:00|183899.4|183809.4|183980.8|183890.8|183987.7|183897.7|183899.4|183809.4|667
1682522100000|2023-04-26 15:15:00|183980.5|183890.5|184040|183950|184143.1|184053.1|183969.2|183879.2|653
1682522400000|2023-04-26 15:20:00|184040.1|183950.1|183884.1|183794.1|184040.9|183950.9|183872.3|183782.3|709
1682522700000|2023-04-26 15:25:00|183884|183794|183894.5|183804.5|183942.5|183852.5|183879.6|183789.6|556
1682523000000|2023-04-26 15:30:00|183894.6|183804.6|183774.7|183684.7|183914.4|183824.4|183765.3|183675.3|518
1682523300000|2023-04-26 15:35:00|183774.6|183684.6|183730.6|183640.6|183777.1|183687.1|183666.3|183576.3|753
1682523600000|2023-04-26 15:40:00|183732.9|183642.9|183628.5|183538.5|183742.4|183652.4|183620.7|183530.7|605
1682523900000|2023-04-26 15:45:00|183627.8|183537.8|183698.1|183608.1|183698.1|183608.1|183627.8|183537.8|679
1682524200000|2023-04-26 15:50:00|183697.5|183607.5|183804.4|183714.4|183833.9|183743.9|183696.2|183606.2|680
1682524500000|2023-04-26 15:55:00|183806.2|183716.2|183851.8|183761.8|183872.5|183782.5|183712.8|183622.8|647
1682524800000|2023-04-26 16:00:00|183849.3|183759.3|183887.5|183797.5|183889.4|183799.4|183844.4|183754.4|651
1682525100000|2023-04-26 16:05:00|183889.3|183799.3|183907|183817|183909.2|183819.2|183875.9|183785.9|636
1682525400000|2023-04-26 16:10:00|183907.2|183817.2|183897.6|183807.6|183909.2|183819.2|183895.6|183805.6|549
1682525700000|2023-04-26 16:15:00|183897.7|183807.7|183933.3|183843.3|183936.7|183846.7|183868|183778|595
1682526000000|2023-04-26 16:20:00|183933.1|183843.1|183945.9|183855.9|183948.8|183858.8|183924.3|183834.3|668
1682526300000|2023-04-26 16:25:00|183945.7|183855.7|183961.3|183871.3|183966.9|183876.9|183945.7|183855.7|660
1682526600000|2023-04-26 16:30:00|183963|183873|183923.3|183833.3|183971.3|183881.3|183901.7|183811.7|821
1682526900000|2023-04-26 16:35:00|183923.1|183833.1|183875.7|183785.7|183972.9|183882.9|183846.6|183756.6|822
1682527200000|2023-04-26 16:40:00|183875.8|183785.8|183874.3|183784.3|183885.8|183795.8|183863.7|183773.7|711
1682527500000|2023-04-26 16:45:00|183874|183784|183867.4|183777.4|183892.9|183802.9|183859.7|183769.7|641
1682527800000|2023-04-26 16:50:00|183867.5|183777.5|183806.7|183716.7|183870.3|183780.3|183723.1|183633.1|704
1682528100000|2023-04-26 16:55:00|183807.5|183717.5|183802.8|183712.8|183846|183756|183802.8|183712.8|774
1682528400000|2023-04-26 17:00:00|183803.2|183713.2|183786.5|183696.5|183807.6|183717.6|183769.3|183679.3|347
1682528700000|2023-04-26 17:05:00|183786.9|183696.9|183807.7|183717.7|183820.1|183730.1|183783.6|183693.6|426
1682529000000|2023-04-26 17:10:00|183807.6|183717.6|183818.8|183728.8|183843.1|183753.1|183802.9|183712.9|470
1682529300000|2023-04-26 17:15:00|183818.6|183728.6|183838.9|183748.9|183841.2|183751.2|183807.5|183717.5|394
1682529600000|2023-04-26 17:20:00|183839.1|183749.1|183811.4|183721.4|183842.4|183752.4|183810.6|183720.6|434
1682529900000|2023-04-26 17:25:00|183811.3|183721.3|183786.5|183696.5|183811.4|183721.4|183756.9|183666.9|516
1682530200000|2023-04-26 17:30:00|183785.4|183695.4|183812.4|183722.4|183838.8|183748.8|183778.2|183688.2|601
1682530500000|2023-04-26 17:35:00|183812.5|183722.5|183753.9|183663.9|183844.8|183754.8|183753.4|183663.4|572
1682530800000|2023-04-26 17:40:00|183754.1|183664.1|183753.9|183663.9|183758|183668|183716.1|183626.1|513
1682531100000|2023-04-26 17:45:00|183753|183663|183704.8|183614.8|183753.1|183663.1|183675|183585|359
1682531400000|2023-04-26 17:50:00|183704.9|183614.9|183690.6|183600.6|183782.6|183692.6|183683.6|183593.6|660
1682531700000|2023-04-26 17:55:00|183690.5|183600.5|183768.5|183678.5|183816.4|183726.4|183679.9|183589.9|687
1682532000000|2023-04-26 18:00:00|183769.7|183679.7|183765.7|183675.7|183776.7|183686.7|183750.3|183660.3|341
1682532300000|2023-04-26 18:05:00|183765.6|183675.6|183801.9|183711.9|183842.8|183752.8|183765.3|183675.3|446
1682532600000|2023-04-26 18:10:00|183801.6|183711.6|183814.3|183724.3|183824.9|183734.9|183773.6|183683.6|422
1682532900000|2023-04-26 18:15:00|183812.8|183722.8|183811.5|183721.5|183827.5|183737.5|183782.9|183692.9|688
1682533200000|2023-04-26 18:20:00|183811.3|183721.3|183821.9|183731.9|183874.6|183784.6|183811.2|183721.2|478
1682533500000|2023-04-26 18:25:00|183822.3|183732.3|183761.2|183671.2|183822.9|183732.9|183757.4|183667.4|343
1682533800000|2023-04-26 18:30:00|183761.5|183671.5|183784.5|183694.5|183784.5|183694.5|183742.3|183652.3|368
1682534100000|2023-04-26 18:35:00|183784.4|183694.4|183770.9|183680.9|183841.1|183751.1|183714|183624|561
1682534400000|2023-04-26 18:40:00|183771|183681|183792.4|183702.4|183844.2|183754.2|183770.8|183680.8|405
1682534700000|2023-04-26 18:45:00|183793.2|183703.2|183764.6|183674.6|183816.5|183726.5|183750.5|183660.5|192
1682535000000|2023-04-26 18:50:00|183764.5|183674.5|183801.4|183711.4|183823.2|183733.2|183764.5|183674.5|378
1682535300000|2023-04-26 18:55:00|183798.8|183708.8|183764.9|183674.9|183799|183709|183676.1|183586.1|467
1682535600000|2023-04-26 19:00:00|183765.9|183675.9|183729.8|183639.8|183769.1|183679.1|183716|183626|736
1682535900000|2023-04-26 19:05:00|183729.9|183639.9|183774.8|183684.8|183774.8|183684.8|183711.2|183621.2|314
1682536200000|2023-04-26 19:10:00|183774.7|183684.7|183755.6|183665.6|183775|183685|183725.7|183635.7|379
1682536500000|2023-04-26 19:15:00|183755.3|183665.3|183740.5|183650.5|183779.4|183689.4|183732|183642|329
1682536800000|2023-04-26 19:20:00|183741.4|183651.4|183762|183672|183767.7|183677.7|183740.5|183650.5|418
1682537100000|2023-04-26 19:25:00|183762.1|183672.1|183767.9|183677.9|183770|183680|183753.7|183663.7|405
1682537400000|2023-04-26 19:30:00|183768.3|183678.3|183796.3|183706.3|183807.7|183717.7|183724.5|183634.5|533
1682537700000|2023-04-26 19:35:00|183796.1|183706.1|183843.8|183753.8|183843.8|183753.8|183790.4|183700.4|297
1682538000000|2023-04-26 19:40:00|183843.7|183753.7|183831.5|183741.5|183878.1|183788.1|183816.7|183726.7|837
1682538300000|2023-04-26 19:45:00|183834.5|183744.5|183853.8|183763.8|183862.6|183772.6|183824.6|183734.6|506
1682538600000|2023-04-26 19:50:00|183853.6|183763.6|183933.9|183843.9|183938|183848|183836|183746|500
1682538900000|2023-04-26 19:55:00|183932.5|183842.5|183743.1|183653.1|183932.5|183842.5|183726.3|183636.3|805
1682539200000|2023-04-26 20:00:00|183745.9|183655.9|183747.8|183657.8|183762.3|183672.3|183734.8|183644.8|348
1682539500000|2023-04-26 20:05:00|183747.7|183657.7|183760.5|183670.5|183770.3|183680.3|183746.2|183656.2|68
1682539800000|2023-04-26 20:10:00|183755.2|183665.2|183755.6|183665.6|183787.5|183677.5|183751.3|183645.5|82
1682540100000|2023-04-26 20:15:00|183756.3|183666.3|183772.1|183682.1|183805.3|183702.2|183753.1|183654.4|404
1682540400000|2023-04-26 20:20:00|183772.3|183682.3|183767.4|183677.4|183777.2|183687.2|183767.1|183677.1|85
1682540700000|2023-04-26 20:25:00|183766.7|183676.7|183778.2|183688.2|183794.4|183704.4|183766|183676|182
1682541000000|2023-04-26 20:30:00|183777.9|183687.9|183775|183685|183791.3|183701.3|183774.4|183684.4|130
1682541300000|2023-04-26 20:35:00|183774.3|183684.3|183769.1|183679.1|183774.3|183684.3|183764.1|183674.1|80
1682541600000|2023-04-26 20:40:00|183771.6|183681.6|183766.7|183636.7|183792.8|183686.3|183760.9|183630.9|78
1682541900000|2023-04-26 20:45:00|183766.2|183636.2|183766.9|183636.9|183794.3|183644.6|183707.3|183551.3|235
1682542200000|2023-04-26 20:50:00|183764.1|183634.1|184208.2|183866.2|184359.2|184017.2|183742.2|183551.1|552
1682542500000|2023-04-26 20:55:00|184244.5|183902.5|184211.1|183869.1|184250|183908|184077.3|183735.3|329
1682544900000|2023-04-26 21:35:00|184258.2|183916.2|184258|183916|184258.3|183916.3|184257.9|183915.9|12
1682545200000|2023-04-26 21:40:00|184258.6|183916.6|184258.4|183916.4|184259|183917|184256.9|183914.9|18
1682545500000|2023-04-26 21:45:00|184260.9|183918.9|184307.4|183965.4|184307.5|183965.5|184260|183918|26
1682545800000|2023-04-26 21:50:00|184307.2|183965.2|184308.3|183966.3|184308.3|183966.3|184306.2|183964.2|24
1682546100000|2023-04-26 21:55:00|184271.6|183929.6|184271.5|183929.5|184271.6|183929.6|184271.5|183929.5|2
1682546400000|2023-04-26 22:00:00|184328.9|183986.9|184328.9|183986.9|184328.9|183986.9|184328.9|183986.9|1
1682548200000|2023-04-26 22:30:00|184191.7|183849.7|184195.6|183853.6|184201.6|183859.6|184187.2|183845.2|39
1682548500000|2023-04-26 22:35:00|184258.8|183916.8|183893.9|183551.9|184258.8|183916.8|183886|183544|141
1682548800000|2023-04-26 22:40:00|183893.8|183551.8|183851.8|183509.8|183923.7|183581.7|183851.2|183509.2|245
1682549100000|2023-04-26 22:45:00|183850.7|183508.7|183817.3|183475.3|183872.3|183530.3|183817.3|183475.3|181
1682549400000|2023-04-26 22:50:00|183817|183475|183834.8|183492.8|183874.1|183532.1|183798.6|183456.6|172
1682549700000|2023-04-26 22:55:00|183834.6|183492.6|183824.5|183482.5|183837.2|183495.2|183811.9|183469.9|126
1682550000000|2023-04-26 23:00:00|183825.6|183483.6|183786.3|183444.3|183834.9|183492.9|183763.8|183429.9|161
1682550300000|2023-04-26 23:05:00|183786|183444|183777.3|183435.3|183786.4|183476|183751|183409|143
1682550600000|2023-04-26 23:10:00|183777.4|183435.4|183794.4|183452.4|183798.6|183458.3|183757.8|183433.2|162
1682550900000|2023-04-26 23:15:00|183780.4|183438.4|183769.1|183427.1|183781.1|183458.2|183742.8|183427.1|65
1682551200000|2023-04-26 23:20:00|183769|183427|183750|183451.3|183772.7|183464.3|183738.8|183427|54
1682551500000|2023-04-26 23:25:00|183749.7|183451|183774.7|183446.3|183825.2|183487.5|183741.2|183438.8|104
1682551800000|2023-04-26 23:30:00|183745.3|183477.5|183764.2|183470.3|183778.1|183479.2|183729.5|183438.2|88
1682552100000|2023-04-26 23:35:00|183782.3|183460|183755.2|183436.6|183782.3|183481|183728.3|183427.4|103
1682552400000|2023-04-26 23:40:00|183755.6|183436.8|183756.7|183459.1|183763.8|183476.6|183723|183433.2|135
1682552700000|2023-04-26 23:45:00|183756.5|183459.3|183650.7|183437.2|183761.5|183484.1|183650.7|183388.2|145
1682553000000|2023-04-26 23:50:00|183650.4|183437|183674.4|183425.5|183675.7|183490.7|183608.3|183423.4|114
1682553300000|2023-04-26 23:55:00|183675.6|183427.4|183658.7|183528.7|183745.6|183538.5|183616.2|183427.4|186
1682553600000|2023-04-27 00:00:00|183658.4|183528.4|183708|183578|183728.3|183587.5|183658.4|183514.2|213
1682553900000|2023-04-27 00:05:00|183708.1|183578.1|183716.9|183586.9|183723.1|183602.2|183682.9|183570.4|137
1682554200000|2023-04-27 00:10:00|183716.7|183586.7|183715.1|183585.1|183719.2|183589.2|183708.9|183578.9|156
1682554500000|2023-04-27 00:15:00|183715.4|183585.4|183727.5|183597.5|183729.9|183599.9|183709.3|183579.3|124
1682554800000|2023-04-27 00:20:00|183727.6|183597.6|183772|183642|183772.4|183642.4|183718.1|183588.1|197
1682555100000|2023-04-27 00:25:00|183771.9|183641.9|183711.9|183581.9|183773.4|183643.4|183695.7|183565.7|226
1682555400000|2023-04-27 00:30:00|183712|183582|183726.6|183596.6|183731.8|183601.8|183711.8|183581.8|175
1682555700000|2023-04-27 00:35:00|183726.2|183596.2|183710.3|183580.3|183726.6|183596.6|183709|183579|102
1682556000000|2023-04-27 00:40:00|183715.9|183585.9|183748.6|183618.6|183750.8|183620.8|183710.1|183580.1|164
1682556300000|2023-04-27 00:45:00|183746.1|183616.1|183725.2|183595.2|183749.6|183619.6|183716.1|183586.1|87
1682556600000|2023-04-27 00:50:00|183726.3|183596.3|183728.9|183598.9|183728.9|183598.9|183718.1|183588.1|51
1682556900000|2023-04-27 00:55:00|183729|183599|183722|183592|183729.2|183613|183697.3|183587.1|61
1682557200000|2023-04-27 01:00:00|183721.3|183591.3|183727.8|183597.8|183730.4|183600.4|183719.2|183589.2|78
1682557500000|2023-04-27 01:05:00|183729.8|183599.8|183726.9|183596.9|183757.3|183627.3|183718.4|183588.4|185
1682557800000|2023-04-27 01:10:00|183727|183597|183755.8|183625.8|183760|183630|183716.1|183586.1|191
1682558100000|2023-04-27 01:15:00|183755.7|183625.7|183774|183644|183774.1|183644.1|183738.9|183608.9|287
1682558400000|2023-04-27 01:20:00|183774.2|183644.2|183762.8|183632.8|183774.2|183644.2|183759.8|183629.8|212
1682558700000|2023-04-27 01:25:00|183763|183633|183763.2|183633.2|183767.6|183637.6|183758.4|183628.4|180
1682559000000|2023-04-27 01:30:00|183763.4|183633.4|183671.6|183541.6|183777.6|183647.6|183646.7|183516.7|528
1682559300000|2023-04-27 01:35:00|183670.2|183540.2|183697.7|183567.7|183702|183572|183664.1|183534.1|618
1682559600000|2023-04-27 01:40:00|183697.8|183567.8|183691.3|183561.3|183704.8|183574.8|183687|183557|310
1682559900000|2023-04-27 01:45:00|183690.2|183560.2|183667.7|183537.7|183695.1|183565.1|183665.9|183535.9|208
1682560200000|2023-04-27 01:50:00|183667.9|183537.9|183685.2|183555.2|183732.9|183602.9|183662.7|183532.7|335
1682560500000|2023-04-27 01:55:00|183685.3|183555.3|183688.1|183558.1|183692.6|183562.6|183678|183548|240
1682560800000|2023-04-27 02:00:00|183688|183558|183705.1|183575.1|183706.3|183576.3|183679.1|183549.1|199
1682561100000|2023-04-27 02:05:00|183711.9|183581.9|183687.8|183557.8|183713|183583|183687.8|183557.8|107
1682561400000|2023-04-27 02:10:00|183689.3|183559.3|183611.1|183481.1|183715.6|183585.6|183589.3|183459.3|422
1682561700000|2023-04-27 02:15:00|183610.9|183480.9|183633.1|183503.1|183636.4|183506.4|183606.1|183476.1|214
1682562000000|2023-04-27 02:20:00|183633.7|183503.7|183602.1|183472.1|183636.5|183506.5|183596.3|183466.3|130
1682562300000|2023-04-27 02:25:00|183598.5|183468.5|183603.5|183473.5|183608.5|183478.5|183571.7|183441.7|167
1682562600000|2023-04-27 02:30:00|183603.8|183473.8|183631.4|183501.4|183631.4|183501.4|183603.3|183473.3|164
1682562900000|2023-04-27 02:35:00|183630.1|183500.1|183719.6|183589.6|183733|183603|183623.3|183493.3|433
1682563200000|2023-04-27 02:40:00|183719.4|183589.4|183714.1|183584.1|183734|183604|183708|183578|293
1682563500000|2023-04-27 02:45:00|183713.1|183583.1|183611.5|183481.5|183719.3|183589.3|183602.4|183472.4|245
1682563800000|2023-04-27 02:50:00|183611.8|183481.8|183615.1|183485.1|183616.4|183486.4|183600.1|183470.1|180
1682564100000|2023-04-27 02:55:00|183615|183485|183611.7|183481.7|183615.7|183485.7|183609.7|183479.7|94
1682564400000|2023-04-27 03:00:00|183611.6|183481.6|183520.7|183390.7|183615|183485|183516.5|183386.5|262
1682564700000|2023-04-27 03:05:00|183520.8|183390.8|183518.3|183428.3|183539|183433.8|183504.6|183380.8|298
1682565000000|2023-04-27 03:10:00|183521.3|183431.3|183520.4|183430.4|183529.4|183439.4|183510.9|183420.9|185
1682565300000|2023-04-27 03:15:00|183520.6|183430.6|183516.5|183426.5|183523.4|183433.4|183504|183414|220
1682565600000|2023-04-27 03:20:00|183516.6|183426.6|183458.1|183328.1|183518.8|183428.7|183445.8|183315.8|418
1682565900000|2023-04-27 03:25:00|183458|183328|183459.6|183369.6|183482.2|183370.6|183441.6|183327.9|325
1682566200000|2023-04-27 03:30:00|183459.7|183369.7|183463.1|183373.1|183488.1|183383.5|183456.3|183353.4|350
1682566500000|2023-04-27 03:35:00|183462.8|183372.8|183463.8|183373.8|183471.6|183381.6|183459.7|183369.7|362
1682566800000|2023-04-27 03:40:00|183463.6|183373.6|183472.4|183382.4|183474.2|183384.2|183461.8|183371.8|279
1682567100000|2023-04-27 03:45:00|183472.7|183382.7|183471.7|183381.7|183479|183389|183470.5|183380.5|135
1682567400000|2023-04-27 03:50:00|183472.5|183382.5|183474.1|183384.1|183474.1|183384.1|183464.6|183374.6|214
1682567700000|2023-04-27 03:55:00|183474|183384|183473.4|183383.4|183474.4|183384.4|183468.2|183378.2|133
1682568000000|2023-04-27 04:00:00|183473.1|183383.1|183463.7|183373.7|183485.1|183383.1|183460.8|183351.2|173
1682568300000|2023-04-27 04:05:00|183462|183372|183487|183397|183489.8|183399.8|183458.5|183368.5|208
1682568600000|2023-04-27 04:10:00|183486.8|183396.8|183482.5|183392.5|183504|183397.6|183479.1|183368.9|228
1682568900000|2023-04-27 04:15:00|183484.3|183394.3|183488|183358|183492.5|183395.4|183470.4|183355.6|314
1682569200000|2023-04-27 04:20:00|183487.8|183357.8|183478.7|183388.7|183500|183390.5|183461.3|183354|366
1682569500000|2023-04-27 04:25:00|183476.8|183386.8|183435.4|183345.4|183497.2|183387|183429.9|183321.2|336
1682569800000|2023-04-27 04:30:00|183433.5|183343.5|183432.8|183342.8|183461.6|183351.6|183428.1|183314|106
1682570100000|2023-04-27 04:35:00|183432.7|183342.7|183432.9|183342.9|183438.9|183348.9|183427.6|183337.6|149
1682570400000|2023-04-27 04:40:00|183432.7|183342.7|183456|183326|183458.1|183350|183430.2|183324.8|144
1682570700000|2023-04-27 04:45:00|183455.9|183325.9|183428.4|183338.4|183456.1|183350.8|183428.4|183325.8|127
1682571000000|2023-04-27 04:50:00|183428.3|183338.3|183452.1|183322.1|183456.2|183350.9|183427.8|183318.1|137
1682571300000|2023-04-27 04:55:00|183451.9|183321.9|183433.5|183343.5|183453.1|183344.2|183419.4|183319.3|192
1682571600000|2023-04-27 05:00:00|183433.1|183343.1|183436.1|183346.1|183438.2|183348.2|183426.7|183336.7|131
1682571900000|2023-04-27 05:05:00|183434.6|183344.6|183431.8|183341.8|183458.1|183347.8|183426.4|183320.1|120
1682572200000|2023-04-27 05:10:00|183432|183342|183437.9|183347.9|183438.9|183348.9|183428.1|183338.1|193
1682572500000|2023-04-27 05:15:00|183438.1|183348.1|183433.3|183343.3|183460.9|183353.4|183431.2|183324.8|234
1682572800000|2023-04-27 05:20:00|183433.6|183343.6|183230.3|183100.3|183451.3|183346.6|183213.2|183083.2|301
1682573100000|2023-04-27 05:25:00|183232|183102|183204.5|183074.5|183252.2|183122.2|183191.4|183061.4|637
1682573400000|2023-04-27 05:30:00|183204.6|183074.6|183111.6|182981.6|183204.6|183074.6|183096.1|182966.1|507
1682573700000|2023-04-27 05:35:00|183111.7|182981.7|183048.9|182958.9|183136.8|183006.8|183039.3|182949.3|376
1682574000000|2023-04-27 05:40:00|183049.3|182959.3|183112.1|182982.1|183132.2|183002.2|183048.9|182951.3|423
1682574300000|2023-04-27 05:45:00|183112.4|182982.4|183154.7|183024.7|183168.3|183038.3|183044.7|182946.4|631
1682574600000|2023-04-27 05:50:00|183153.5|183023.5|183182.6|183052.6|183187.6|183057.6|183130.1|183000.1|592
1682574900000|2023-04-27 05:55:00|183179.5|183049.5|183183.2|183053.2|183191.2|183061.2|183174.2|183044.2|478
1682575200000|2023-04-27 06:00:00|183222|183092|183192|183102|183244.6|183154.6|183171.5|183081.5|540
1682575500000|2023-04-27 06:05:00|183192.2|183102.2|183143.5|183053.5|183192.9|183102.9|183132.8|183042.8|323
1682575800000|2023-04-27 06:10:00|183139.2|183049.2|183101.1|183011.1|183145.8|183055.8|183076|182986|457
1682576100000|2023-04-27 06:15:00|183101.2|183011.2|182874.6|182784.6|183129.8|183039.8|182838.5|182708.5|709
1682576400000|2023-04-27 06:20:00|182872.9|182782.9|183001.7|182911.7|183089.8|182999.8|182841.9|182751.9|642
1682576700000|2023-04-27 06:25:00|183002.5|182912.5|183099.3|183009.3|183123.3|183033.3|182982.2|182892.2|617
1682577000000|2023-04-27 06:30:00|183101.3|183011.3|183246|183156|183246|183156|183101.3|183011.3|526
1682577300000|2023-04-27 06:35:00|183246.6|183156.6|183240.8|183150.8|183306.6|183216.6|183238.9|183148.9|405
1682577600000|2023-04-27 06:40:00|183236.9|183146.9|183185.6|183095.6|183244.2|183154.2|183181.9|183091.9|416
1682577900000|2023-04-27 06:45:00|183185.5|183095.5|183187.2|183097.2|183261.2|183171.2|183184.3|183094.3|613
1682578200000|2023-04-27 06:50:00|183186|183096|182880.2|182790.2|183186.8|183096.8|182872.4|182782.4|547
1682578500000|2023-04-27 06:55:00|182879.9|182789.9|182966.3|182876.3|182988|182898|182852.1|182762.1|720
1682578800000|2023-04-27 07:00:00|182968|182878|182985.7|182895.7|183014.6|182924.6|182939.9|182849.9|686
1682579100000|2023-04-27 07:05:00|182985.6|182895.6|183140.2|183050.2|183186.8|183096.8|182976.1|182886.1|880
1682579400000|2023-04-27 07:10:00|183139.3|183049.3|183174.3|183084.3|183185.9|183095.9|183094.5|183004.5|863
1682579700000|2023-04-27 07:15:00|183173.5|183083.5|183112.2|183022.2|183205.6|183115.6|183091.5|183001.5|609
1682580000000|2023-04-27 07:20:00|183112.1|183022.1|183243.9|183153.9|183263.6|183173.6|183094.3|183004.3|765
1682580300000|2023-04-27 07:25:00|183246.8|183156.8|183361.6|183271.6|183403.5|183313.5|183246.8|183156.8|758
1682580600000|2023-04-27 07:30:00|183360.1|183270.1|183169.9|183079.9|183360.1|183270.1|183169.9|183079.9|737
1682580900000|2023-04-27 07:35:00|183168.8|183078.8|183158.8|183068.8|183260.5|183170.5|183156.9|183066.9|865
1682581200000|2023-04-27 07:40:00|183158.2|183068.2|183006|182916|183158.2|183068.2|182979.2|182889.2|852
1682581500000|2023-04-27 07:45:00|183005.8|182915.8|182959.1|182869.1|183005.8|182915.8|182816.9|182726.9|822
1682581800000|2023-04-27 07:50:00|182959.4|182869.4|182999.1|182909.1|183072.7|182982.7|182932.3|182842.3|632
1682582100000|2023-04-27 07:55:00|182996.4|182906.4|182850.6|182760.6|182996.4|182906.4|182783|182693|714
1682582400000|2023-04-27 08:00:00|182849.2|182759.2|182821.5|182731.5|182853.5|182763.5|182770.2|182680.2|663
1682582700000|2023-04-27 08:05:00|182825.7|182735.7|182758.8|182668.8|182829.3|182739.3|182708.9|182618.9|732
1682583000000|2023-04-27 08:10:00|182760.2|182670.2|182604.8|182514.8|182774|182684|182577|182487|753
1682583300000|2023-04-27 08:15:00|182604.7|182514.7|182640.6|182550.6|182656|182566|182558.5|182468.5|690
1682583600000|2023-04-27 08:20:00|182642.9|182552.9|182631.6|182541.6|182654|182564|182572.4|182482.4|671
1682583900000|2023-04-27 08:25:00|182631|182541|182564.6|182474.6|182634.8|182544.8|182539.5|182449.5|744
1682584200000|2023-04-27 08:30:00|182565.3|182475.3|182571.6|182481.6|182681.3|182591.3|182561.5|182471.5|642
1682584500000|2023-04-27 08:35:00|182571.8|182481.8|182563.1|182473.1|182610|182520|182500|182410|570
1682584800000|2023-04-27 08:40:00|182551.7|182461.7|182543.2|182453.2|182628.7|182538.7|182532.9|182442.9|583
1682585100000|2023-04-27 08:45:00|182542|182452|182566.6|182476.6|182600.4|182510.4|182515.4|182425.4|657
1682585400000|2023-04-27 08:50:00|182567.2|182477.2|182472.6|182382.6|182576.2|182486.2|182470.9|182380.9|751
1682585700000|2023-04-27 08:55:00|182472.1|182382.1|182515.5|182425.5|182665.3|182575.3|182462.2|182372.2|648
1682586000000|2023-04-27 09:00:00|182516.7|182426.7|182603.6|182513.6|182642.8|182552.8|182490.7|182400.7|716
1682586300000|2023-04-27 09:05:00|182603.8|182513.8|182577.5|182487.5|182603.8|182513.8|182549.3|182459.3|440
1682586600000|2023-04-27 09:10:00|182577.3|182487.3|182544|182454|182662.4|182572.4|182505.8|182415.8|637
1682586900000|2023-04-27 09:15:00|182544.1|182454.1|182518.8|182428.8|182582.2|182492.2|182494.7|182404.7|542
1682587200000|2023-04-27 09:20:00|182520.4|182430.4|182630.9|182540.9|182660.3|182570.3|182517.3|182427.3|784
1682587500000|2023-04-27 09:25:00|182631.5|182541.5|182692.6|182602.6|182752.7|182662.7|182621.6|182531.6|657
1682587800000|2023-04-27 09:30:00|182692.7|182602.7|182789|182699|182819|182729|182689.5|182599.5|548
1682588100000|2023-04-27 09:35:00|182789.5|182699.5|182908.9|182818.9|182983|182893|182788.9|182698.9|461
1682588400000|2023-04-27 09:40:00|182908.8|182818.8|182932.7|182842.7|182962.1|182872.1|182872.4|182782.4|578
1682588700000|2023-04-27 09:45:00|182933.4|182843.4|182748.9|182658.9|182952|182862|182748.9|182658.9|705
1682589000000|2023-04-27 09:50:00|182749.9|182659.9|182871.7|182781.7|182895.6|182805.6|182726.3|182636.3|832
1682589300000|2023-04-27 09:55:00|182871.9|182781.9|182892.7|182802.7|182956.7|182866.7|182870.8|182780.8|547
1682589600000|2023-04-27 10:00:00|182892.5|182802.5|182874.6|182784.6|182908.4|182818.4|182840|182750|695
1682589900000|2023-04-27 10:05:00|182871.2|182781.2|182825.3|182735.3|182915.6|182825.6|182819.4|182729.4|695
1682590200000|2023-04-27 10:10:00|182825.2|182735.2|182825.9|182735.9|182833.5|182743.5|182812.2|182722.2|439
1682590500000|2023-04-27 10:15:00|182826.2|182736.2|182789.1|182699.1|182841.3|182751.3|182727.8|182637.8|549
1682590800000|2023-04-27 10:20:00|182788.8|182698.8|182763.7|182673.7|182801.8|182711.8|182755.1|182665.1|536
1682591100000|2023-04-27 10:25:00|182760.8|182670.8|182693.1|182603.1|182771.6|182681.6|182620.4|182530.4|817
1682591400000|2023-04-27 10:30:00|182693.8|182603.8|182647.3|182557.3|182698.4|182608.4|182635.5|182545.5|569
1682591700000|2023-04-27 10:35:00|182647.4|182557.4|182674.7|182584.7|182715.1|182625.1|182637.8|182547.8|814
1682592000000|2023-04-27 10:40:00|182674.1|182584.1|182994|182904|182996.4|182906.4|182673.6|182583.6|655
1682592300000|2023-04-27 10:45:00|182994.1|182904.1|182761.3|182671.3|182994.1|182904.1|182755.9|182665.9|641
1682592600000|2023-04-27 10:50:00|182762.9|182672.9|182702|182612|182770.3|182680.3|182689.7|182599.7|735
1682592900000|2023-04-27 10:55:00|182698.7|182608.7|182695.1|182605.1|182737.4|182647.4|182641.8|182551.8|812
1682593200000|2023-04-27 11:00:00|182697.1|182607.1|182663.5|182573.5|182711.5|182621.5|182614.2|182524.2|889
1682593500000|2023-04-27 11:05:00|182663.6|182573.6|182527.1|182437.1|182678.9|182588.9|182498.8|182408.8|765
1682593800000|2023-04-27 11:10:00|182527.7|182437.7|182540.5|182450.5|182579|182489|182499.4|182409.4|772
1682594100000|2023-04-27 11:15:00|182540.8|182450.8|182322.3|182232.3|182602.2|182512.2|182313.5|182223.5|923
1682594400000|2023-04-27 11:20:00|182322.9|182232.9|182367.5|182277.5|182387.9|182297.9|182219.8|182129.8|807
1682594700000|2023-04-27 11:25:00|182368.7|182278.7|182383.6|182293.6|182383.9|182293.9|182222.2|182132.2|792
1682595000000|2023-04-27 11:30:00|182384.8|182294.8|182462.4|182372.4|182465.4|182375.4|182357.3|182267.3|673
1682595300000|2023-04-27 11:35:00|182462.2|182372.2|182471.8|182381.8|182504|182414|182352.2|182262.2|846
1682595600000|2023-04-27 11:40:00|182472.3|182382.3|182504.8|182414.8|182528.2|182438.2|182432.1|182342.1|678
1682595900000|2023-04-27 11:45:00|182504.2|182414.2|182507.1|182417.1|182515.2|182425.2|182469.4|182379.4|642
1682596200000|2023-04-27 11:50:00|182506.8|182416.8|182419.5|182329.5|182600.4|182510.4|182401.3|182311.3|773
1682596500000|2023-04-27 11:55:00|182420.9|182330.9|182439.1|182349.1|182471.5|182381.5|182373.3|182283.3|757
1682596800000|2023-04-27 12:00:00|182440.7|182350.7|182459.3|182369.3|182556.9|182466.9|182416.6|182326.6|615
1682597100000|2023-04-27 12:05:00|182459.4|182369.4|182483.7|182393.7|182505.5|182415.5|182398.2|182308.2|811
1682597400000|2023-04-27 12:10:00|182483.3|182393.3|182490.8|182400.8|182563.5|182473.5|182477|182387|765
1682597700000|2023-04-27 12:15:00|182491.1|182401.1|182454.9|182364.9|182493|182403|182427|182337|472
1682598000000|2023-04-27 12:20:00|182454.5|182364.5|182401.6|182311.6|182455.6|182365.6|182372.5|182282.5|653
1682598300000|2023-04-27 12:25:00|182401.5|182311.5|182589.2|182247.2|182589.2|182417.4|182359.7|182247.2|652
1682598600000|2023-04-27 12:30:00|182588.8|182246.8|182654.2|182524.2|182953.2|182724.6|182456.2|182245.9|1101
1682598900000|2023-04-27 12:35:00|182657.2|182527.2|182903.9|182813.9|183053.2|182963.2|182657.2|182527.2|981
1682599200000|2023-04-27 12:40:00|182906.7|182816.7|183119.7|183029.7|183241.4|183151.4|182846.2|182756.2|994
1682599500000|2023-04-27 12:45:00|183121.7|183031.7|182549.1|182459.1|183219.8|183129.8|182547.9|182457.9|943
1682599800000|2023-04-27 12:50:00|182550.9|182460.9|182647.9|182557.9|182722.9|182632.9|182530.1|182440.1|970
1682600100000|2023-04-27 12:55:00|182647.8|182557.8|182558.8|182468.8|182784.3|182694.3|182504.7|182414.7|925
1682600400000|2023-04-27 13:00:00|182535.1|182445.1|182549.3|182459.3|182618.3|182528.3|182465.1|182375.1|924
1682600700000|2023-04-27 13:05:00|182549.2|182459.2|182406.1|182316.1|182646.1|182556.1|182379.7|182289.7|866
1682601000000|2023-04-27 13:10:00|182406.6|182316.6|182667.5|182577.5|182672.7|182582.7|182387.7|182297.7|880
1682601300000|2023-04-27 13:15:00|182666.8|182576.8|182857|182767|182876.6|182786.6|182606.4|182516.4|1012
1682601600000|2023-04-27 13:20:00|182858|182768|182789.9|182699.9|182890|182800|182719|182629|923
1682601900000|2023-04-27 13:25:00|182789.8|182699.8|182778.7|182688.7|182797.9|182707.9|182651.1|182561.1|651
1682602200000|2023-04-27 13:30:00|182774.9|182684.9|182578.7|182488.7|182781|182691|182556|182466|899
1682602500000|2023-04-27 13:35:00|182576.5|182486.5|182800.2|182710.2|182800.3|182710.3|182574.1|182484.1|929
1682602800000|2023-04-27 13:40:00|182800.3|182710.3|182823.2|182733.2|182901|182811|182797.1|182707.1|902
1682603100000|2023-04-27 13:45:00|182822.4|182732.4|182613|182523|182888.3|182798.3|182606.1|182516.1|970
1682603400000|2023-04-27 13:50:00|182613.7|182523.7|182727.4|182637.4|182854|182764|182541.9|182451.9|908
1682603700000|2023-04-27 13:55:00|182727.3|182637.3|182653.3|182563.3|182748.2|182658.2|182601.4|182511.4|809
1682604000000|2023-04-27 14:00:00|182653.7|182563.7|182777.9|182687.9|182857.6|182767.6|182653.2|182563.2|836
1682604300000|2023-04-27 14:05:00|182778|182688|182599.8|182509.8|182778.3|182688.3|182532.9|182442.9|914
1682604600000|2023-04-27 14:10:00|182595.6|182505.6|182493.4|182403.4|182671.8|182581.8|182478.5|182388.5|982
1682604900000|2023-04-27 14:15:00|182493.9|182403.9|182567.4|182477.4|182603.3|182513.3|182450.2|182360.2|835
1682605200000|2023-04-27 14:20:00|182568.1|182478.1|182639.9|182549.9|182654.2|182564.2|182541.3|182451.3|816
1682605500000|2023-04-27 14:25:00|182639.2|182549.2|182714.4|182624.4|182742.8|182652.8|182635.9|182545.9|727
1682605800000|2023-04-27 14:30:00|182715.5|182625.5|182704.7|182614.7|182765.6|182675.6|182666.9|182576.9|708
1682606100000|2023-04-27 14:35:00|182703.9|182613.9|182554.8|182464.8|182714.1|182624.1|182484.3|182394.3|938
1682606400000|2023-04-27 14:40:00|182555|182465|182851.2|182761.2|182897.7|182807.7|182501.7|182411.7|910
1682606700000|2023-04-27 14:45:00|182877.9|182787.9|182814.7|182724.7|182915.1|182825.1|182740.8|182650.8|763
1682607000000|2023-04-27 14:50:00|182814.5|182724.5|182834.5|182744.5|183010|182920|182813.7|182723.7|705
1682607300000|2023-04-27 14:55:00|182835.1|182745.1|182790.3|182700.3|183001.3|182911.3|182779.8|182689.8|846
1682607600000|2023-04-27 15:00:00|182787.1|182697.1|182795.4|182705.4|182864.7|182774.7|182722|182632|758
1682607900000|2023-04-27 15:05:00|182794.1|182704.1|182775.8|182685.8|182931.4|182841.4|182661|182571|807
1682608200000|2023-04-27 15:10:00|182775.9|182685.9|182674.8|182584.8|182811.6|182721.6|182667|182577|671
1682608500000|2023-04-27 15:15:00|182674.6|182584.6|182595.7|182505.7|182688.6|182598.6|182578|182488|742
1682608800000|2023-04-27 15:20:00|182593.9|182503.9|182517.4|182427.4|182646.6|182556.6|182516.8|182426.8|826
1682609100000|2023-04-27 15:25:00|182517.7|182427.7|182561.6|182471.6|182656.7|182566.7|182506.9|182416.9|821
1682609400000|2023-04-27 15:30:00|182561.7|182471.7|182696.3|182606.3|182714.3|182624.3|182551.5|182461.5|807
1682609700000|2023-04-27 15:35:00|182695.3|182605.3|182668.2|182578.2|182709.9|182619.9|182668.1|182578.1|874
1682610000000|2023-04-27 15:40:00|182668.3|182578.3|182708.9|182618.9|182715.9|182625.9|182667.7|182577.7|715
1682610300000|2023-04-27 15:45:00|182707.1|182617.1|182767.5|182677.5|182780.8|182690.8|182688.1|182598.1|801
1682610600000|2023-04-27 15:50:00|182767|182677|182792.3|182702.3|182793.2|182703.2|182757.7|182667.7|596
1682610900000|2023-04-27 15:55:00|182789.6|182699.6|182822.9|182732.9|182832.1|182742.1|182779.6|182689.6|464
1682611200000|2023-04-27 16:00:00|182822.5|182732.5|182790.6|182700.6|182822.5|182732.5|182778.6|182688.6|562
1682611500000|2023-04-27 16:05:00|182790.7|182700.7|182780.6|182690.6|182869.2|182779.2|182780.6|182690.6|509
1682611800000|2023-04-27 16:10:00|182780.7|182690.7|182814.2|182724.2|182828.1|182738.1|182773.9|182683.9|715
1682612100000|2023-04-27 16:15:00|182819.7|182729.7|182825.1|182735.1|182831.2|182741.2|182789|182699|883
1682612400000|2023-04-27 16:20:00|182825.7|182735.7|182866.6|182776.6|182889.6|182799.6|182822.3|182732.3|914
1682612700000|2023-04-27 16:25:00|182866.7|182776.7|182867.9|182777.9|182882.3|182792.3|182858.6|182768.6|787
1682613000000|2023-04-27 16:30:00|182866.2|182776.2|182860.1|182770.1|182874.4|182784.4|182852.8|182762.8|519
1682613300000|2023-04-27 16:35:00|182861.2|182771.2|182889.6|182799.6|182891.6|182801.6|182860.6|182770.6|453
1682613600000|2023-04-27 16:40:00|182889.5|182799.5|182921|182831|182929.8|182839.8|182889.4|182799.4|378
1682613900000|2023-04-27 16:45:00|182921.1|182831.1|183081.6|182991.6|183097.9|183007.9|182912.1|182822.1|491
1682614200000|2023-04-27 16:50:00|183082.3|182992.3|183106.8|183016.8|183109.6|183019.6|183071.3|182981.3|721
1682614500000|2023-04-27 16:55:00|183105.6|183015.6|183089.1|182999.1|183109.7|183019.7|183085.3|182995.3|397
1682614800000|2023-04-27 17:00:00|183088.9|182998.9|183090|183000|183119.5|183029.5|183084|182994|411
1682615100000|2023-04-27 17:05:00|183091.5|183001.5|183085.7|182995.7|183114.9|183024.9|183069.6|182979.6|597
1682615400000|2023-04-27 17:10:00|183085.8|182995.8|183057.2|182967.2|183087.9|182997.9|183057.2|182967.2|338
1682615700000|2023-04-27 17:15:00|183056.3|182966.3|182907.6|182817.6|183070.8|182980.8|182901.1|182811.1|682
1682616000000|2023-04-27 17:20:00|182908.7|182818.7|182967.7|182877.7|182975.2|182885.2|182905.9|182815.9|624
1682616300000|2023-04-27 17:25:00|182966.7|182876.7|182964|182874|182976.9|182886.9|182963.1|182873.1|447
1682616600000|2023-04-27 17:30:00|182963.8|182873.8|182966.3|182876.3|182978.8|182888.8|182945.7|182855.7|369
1682616900000|2023-04-27 17:35:00|182966|182876|182939.7|182849.7|182966|182876|182923.1|182833.1|307
1682617200000|2023-04-27 17:40:00|182939.6|182849.6|182913.1|182823.1|182939.8|182849.8|182906.2|182816.2|353
1682617500000|2023-04-27 17:45:00|182913|182823|182975.9|182885.9|182980|182890|182858.6|182768.6|491
1682617800000|2023-04-27 17:50:00|182977.3|182887.3|183006.8|182916.8|183025.5|182935.5|182975.5|182885.5|481
1682618100000|2023-04-27 17:55:00|183007|182917|182993.9|182903.9|183029.8|182939.8|182980.8|182890.8|647
1682618400000|2023-04-27 18:00:00|182995.6|182905.6|182989.5|182899.5|183011.6|182921.6|182988.1|182898.1|381
1682618700000|2023-04-27 18:05:00|182989.6|182899.6|183010.2|182920.2|183011.9|182921.9|182981.4|182891.4|320
1682619000000|2023-04-27 18:10:00|183009.4|182919.4|182940.9|182850.9|183010.8|182920.8|182937.6|182847.6|354
1682619300000|2023-04-27 18:15:00|182940.8|182850.8|182956.6|182866.6|182979.5|182889.5|182932.5|182842.5|502
1682619600000|2023-04-27 18:20:00|182956.5|182866.5|182968.2|182878.2|182993.9|182903.9|182955.4|182865.4|421
1682619900000|2023-04-27 18:25:00|182968.1|182878.1|182889.2|182799.2|182968.9|182878.9|182887|182797|253
1682620200000|2023-04-27 18:30:00|182889.1|182799.1|182819.7|182729.7|182903.6|182813.6|182819.7|182729.7|382
1682620500000|2023-04-27 18:35:00|182825.4|182735.4|182788.9|182698.9|182829.3|182739.3|182781.9|182691.9|726
1682620800000|2023-04-27 18:40:00|182789|182699|182795.8|182705.8|182804.1|182714.1|182771.1|182681.1|551
1682621100000|2023-04-27 18:45:00|182797.9|182707.9|182797.4|182707.4|182805.7|182715.7|182780.7|182690.7|716
1682621400000|2023-04-27 18:50:00|182796.9|182706.9|182823.6|182733.6|182824|182734|182793|182703|234
1682621700000|2023-04-27 18:55:00|182825|182735|182955.2|182865.2|182965.3|182875.3|182821.7|182731.7|723
1682622000000|2023-04-27 19:00:00|182957.1|182867.1|182974.7|182884.7|182979.6|182889.6|182955.8|182865.8|479
1682622300000|2023-04-27 19:05:00|182974.8|182884.8|182976.7|182886.7|182987.2|182897.2|182967.2|182877.2|553
1682622600000|2023-04-27 19:10:00|182976.8|182886.8|182972.3|182882.3|182978.9|182888.9|182965.8|182875.8|300
1682622900000|2023-04-27 19:15:00|182972.1|182882.1|182970.7|182880.7|182976.4|182886.4|182965.5|182875.5|274
1682623200000|2023-04-27 19:20:00|182970.8|182880.8|182957.7|182867.7|182972.6|182882.6|182945.9|182855.9|257
1682623500000|2023-04-27 19:25:00|182957.6|182867.6|182961.7|182871.7|182997.8|182907.8|182952.9|182862.9|436
1682623800000|2023-04-27 19:30:00|182962.1|182872.1|182919.3|182829.3|182966.2|182876.2|182878.7|182788.7|339
1682624100000|2023-04-27 19:35:00|182919.2|182829.2|182958.5|182868.5|182968.1|182878.1|182919.1|182829.1|358
1682624400000|2023-04-27 19:40:00|182958.7|182868.7|182970.1|182880.1|182977|182887|182950.1|182860.1|448
1682624700000|2023-04-27 19:45:00|182969.9|182879.9|182965.4|182875.4|182972.6|182882.6|182959.6|182869.6|241
1682625000000|2023-04-27 19:50:00|182966.5|182876.5|182907.2|182817.2|182969.5|182879.5|182872.7|182782.7|255
1682625300000|2023-04-27 19:55:00|182907.7|182817.7|182898.4|182808.4|182920.2|182830.2|182863.5|182773.5|484
1682625600000|2023-04-27 20:00:00|182901.9|182811.9|182932.9|182842.9|182998.4|182908.4|182901.9|182811.9|669
1682625900000|2023-04-27 20:05:00|182935.5|182845.5|182953.1|182863.1|182962.5|182872.5|182935.5|182845.5|637
1682626200000|2023-04-27 20:10:00|182955.2|182865.2|182985.3|182895.3|182985.5|182895.5|182955.2|182865.2|273
1682626500000|2023-04-27 20:15:00|182986.4|182896.4|182984|182894|182995.6|182905.6|182970.6|182880.6|285
1682626800000|2023-04-27 20:20:00|182983.9|182893.9|182981.1|182891.1|182985.6|182895.6|182977.7|182887.7|100
1682627100000|2023-04-27 20:25:00|182982|182892|182993.4|182903.4|182993.4|182903.4|182981.2|182891.2|83
1682627400000|2023-04-27 20:30:00|182993.6|182903.6|182993.6|182903.6|182994.7|182904.7|182989.1|182899.1|42
1682627700000|2023-04-27 20:35:00|182993.7|182903.7|182997.7|182907.7|183001.2|182911.2|182991.8|182901.8|34
1682628000000|2023-04-27 20:40:00|183000.1|182910.1|183047.7|182917.7|183058.3|182945.6|183000.1|182893.4|119
1682628300000|2023-04-27 20:45:00|183043.4|182913.4|183117.5|182987.5|183121.1|183007.3|183043.2|182913.2|368
1682628600000|2023-04-27 20:50:00|183117.2|182987.2|183121.3|182991.3|183132.2|183002.2|183114.1|182984.1|430
1682628900000|2023-04-27 20:55:00|183117.8|182987.8|183186.7|182844.7|183241.1|182995.1|183115.3|182802.5|354
1682629200000|2023-04-27 21:00:00|183187.5|182845.5|183172.4|182830.4|183187.5|182845.5|183172.4|182830.4|2
1682630100000|2023-04-27 21:15:00|183044.1|182702.1|183044.1|182702.1|183044.1|182702.1|183044.1|182702.1|1
1682630400000|2023-04-27 21:20:00|183043.5|182701.5|183015.7|182673.7|183043.5|182701.5|183015.7|182673.7|5
1682630700000|2023-04-27 21:25:00|183037.5|182695.5|183040.2|182698.2|183045.2|182703.2|183037.1|182695.1|24
1682631000000|2023-04-27 21:30:00|183003|182661|183003|182661|183003|182661|183003|182661|1
1682631600000|2023-04-27 21:40:00|183097.9|182755.9|183067.8|182725.8|183108.1|182766.1|183067.8|182725.8|16
1682631900000|2023-04-27 21:45:00|183028|182686|183027.7|182685.7|183028|182686|183026.9|182684.9|10
1682632200000|2023-04-27 21:50:00|183027.8|182685.8|183034.9|182692.9|183034.9|182692.9|183026.4|182684.4|12
1682632500000|2023-04-27 21:55:00|183085|182743|183122.1|182780.1|183151.7|182809.7|183073|182731|9
1682632800000|2023-04-27 22:00:00|183122.2|182780.2|183050.9|182708.9|183183|182841|182948.2|182606.2|379
1682633100000|2023-04-27 22:05:00|183051.1|182709.1|183100.1|182758.1|183123.7|182781.7|183047.4|182705.4|236
1682633400000|2023-04-27 22:10:00|183100.4|182758.4|183098.6|182756.6|183133.2|182791.2|183092.1|182750.1|138
1682633700000|2023-04-27 22:15:00|183095.7|182753.7|183116.9|182774.9|183134.3|182792.3|183094.2|182752.2|62
1682634000000|2023-04-27 22:20:00|183117.3|182775.3|183108.3|182766.3|183119|182777|183097.2|182755.2|94
1682634300000|2023-04-27 22:25:00|183108.8|182766.8|183104.9|182762.9|183118.1|182776.1|183097.5|182755.5|120
1682634600000|2023-04-27 22:30:00|183114.1|182772.1|183120.6|182778.6|183138.4|182796.4|183101.4|182759.4|129
1682634900000|2023-04-27 22:35:00|183120.7|182778.7|183117.9|182775.9|183134|182792|183115.5|182773.5|67
1682635200000|2023-04-27 22:40:00|183118|182776|183136.9|182794.9|183137.9|182795.9|183118|182776|66
1682635500000|2023-04-27 22:45:00|183137|182795|183128.1|182786.1|183137.1|182795.1|183114.4|182772.4|62
1682635800000|2023-04-27 22:50:00|183128|182786|183128.7|182786.7|183137.6|182795.6|183112.4|182770.4|106
1682636100000|2023-04-27 22:55:00|183128.8|182786.8|183125.9|182783.9|183144.4|182802.4|183117.8|182775.8|170
1682636400000|2023-04-27 23:00:00|183124.4|182782.4|183166.9|182824.9|183178.4|182836.4|183110|182768|307
1682636700000|2023-04-27 23:05:00|183167.9|182825.9|183168.7|182826.7|183173.6|182851.6|183142.9|182824.5|223
1682637000000|2023-04-27 23:10:00|183169.1|182827.1|183155.3|182849|183177.1|182852.8|183143.2|182825|171
1682637300000|2023-04-27 23:15:00|183168.9|182826.9|183155.7|182849.8|183173.8|182852.1|183143.7|182823.5|163
1682637600000|2023-04-27 23:20:00|183173.8|182831.8|183179.6|182837.6|183179.6|182850.7|183146.1|182819.8|235
1682637900000|2023-04-27 23:25:00|183165.9|182850.4|183169.1|182827.1|183179.3|182853|183148.4|182823.3|200
1682638200000|2023-04-27 23:30:00|183168.4|182826.4|183188|182846|183189.3|182880.2|183145|182826.4|270
1682638500000|2023-04-27 23:35:00|183187.5|182845.5|183183.4|182841.4|183188.1|182882.4|183146.3|182840.4|209
1682638800000|2023-04-27 23:40:00|183180.7|182844|183185.3|182843.3|183186.7|182882|183147.2|182838.9|178
1682639100000|2023-04-27 23:45:00|183185.6|182843.6|183179.2|182837.2|183186.9|182866.5|183151.6|182834.9|155
1682639400000|2023-04-27 23:50:00|183177.3|182835.3|183162.6|182865.4|183185.7|182872.5|183146.8|182835.3|201
1682639700000|2023-04-27 23:55:00|183159.2|182865.3|183148.7|182923.6|183190.1|182928.9|183140.7|182825.4|273
1682640000000|2023-04-28 00:00:00|183154|182922.5|183102.2|182972.2|183154|182976.3|183098.9|182922.5|221
1682640300000|2023-04-28 00:05:00|183101.4|182971.4|183133.9|183003.9|183134.4|183004.4|183086.6|182956.6|177
1682640600000|2023-04-28 00:10:00|183134.1|183004.1|183127.7|182997.7|183136.5|183006.5|183116.8|182986.8|146
1682640900000|2023-04-28 00:15:00|183127.6|182997.6|183124.4|182994.4|183139.6|183009.6|183106|182976|191
1682641200000|2023-04-28 00:20:00|183125.6|182995.6|183112.6|182982.6|183134|183004|183100.7|182970.7|181
1682641500000|2023-04-28 00:25:00|183112.5|182982.5|183111.2|182981.2|183114.7|182984.7|183093.4|182963.4|170
1682641800000|2023-04-28 00:30:00|183111.1|182981.1|183105.4|182975.4|183111.3|182981.3|183094|182964|182
1682642100000|2023-04-28 00:35:00|183105.8|182975.8|183115.5|182985.5|183115.8|182985.8|183102.3|182972.3|110
1682642400000|2023-04-28 00:40:00|183115.7|182985.7|183112.8|182982.8|183119.4|182989.4|183111|182981|87
1682642700000|2023-04-28 00:45:00|183114|182984|183111.9|182981.9|183118.8|182988.8|183110.9|182980.9|104
1682643000000|2023-04-28 00:50:00|183112.1|182982.1|183125|182995|183144.3|183014.3|183111.2|182981.2|295
1682643300000|2023-04-28 00:55:00|183125.4|182995.4|183147.4|183017.4|183150.4|183020.4|183124.9|182994.9|176
1682643600000|2023-04-28 01:00:00|183146.6|183016.6|183133.8|183003.8|183157.1|183027.1|183131.7|183001.7|236
1682643900000|2023-04-28 01:05:00|183132.4|183002.4|183134.1|183004.1|183137.6|183007.6|183130.2|183000.2|148
1682644200000|2023-04-28 01:10:00|183133.1|183003.1|183132.2|183002.2|183139.8|183009.8|183130.5|183000.5|194
1682644500000|2023-04-28 01:15:00|183131.7|183001.7|183133.1|183003.1|183133.3|183003.3|183127.8|182997.8|213
1682644800000|2023-04-28 01:20:00|183133.2|183003.2|183138.5|183008.5|183138.5|183008.5|183128|182998|169
1682645100000|2023-04-28 01:25:00|183138.7|183008.7|183135.1|183005.1|183138.7|183008.7|183132.4|183002.4|169
1682645400000|2023-04-28 01:30:00|183134.9|183004.9|182894.1|182764.1|183173.6|183023.5|182893.4|182763.4|743
1682645700000|2023-04-28 01:35:00|182894.2|182764.2|182931.5|182801.5|182933.5|182803.5|182819.9|182689.9|597
1682646000000|2023-04-28 01:40:00|182931.4|182801.4|182926.7|182796.7|182955.6|182825.6|182923.1|182793.1|511
1682646300000|2023-04-28 01:45:00|182926.8|182796.8|182948.8|182818.8|182950.1|182820.1|182925.2|182795.2|590
1682646600000|2023-04-28 01:50:00|182948.9|182818.9|183000.6|182870.6|183072.4|182942.4|182948.7|182818.7|382
1682646900000|2023-04-28 01:55:00|182996|182866|182993.9|182863.9|183007.2|182877.2|182988.8|182858.8|253
1682647200000|2023-04-28 02:00:00|182993.8|182863.8|183015|182885|183015|182885|182986|182856|256
1682647500000|2023-04-28 02:05:00|183015.1|182885.1|183052.5|182962.5|183070.6|182962.5|182991.6|182883.4|354
1682647800000|2023-04-28 02:10:00|183052.6|182962.6|183164.5|183034.5|183165.7|183035.7|183049.4|182939.7|244
1682648100000|2023-04-28 02:15:00|183164.9|183034.9|183160.7|183030.7|183171.2|183056.1|183142.2|183023.5|235
1682648400000|2023-04-28 02:20:00|183160.9|183030.9|183164.5|183034.5|183166.8|183036.8|183157.3|183027.3|141
1682648700000|2023-04-28 02:25:00|183164.6|183034.6|183155.4|183025.4|183166.8|183036.8|183155.4|183025.4|123
1682649000000|2023-04-28 02:30:00|183155.6|183025.6|183163.9|183033.9|183172.4|183042.4|183154|183024|155
1682649300000|2023-04-28 02:35:00|183163.7|183033.7|183162.7|183032.7|183169.9|183039.9|183160.1|183030.1|239
1682649600000|2023-04-28 02:40:00|183162.6|183032.6|183164.7|183034.7|183176.6|183046.6|183157.9|183027.9|256
1682649900000|2023-04-28 02:45:00|183170.6|183040.6|183161.7|183031.7|183172.9|183042.9|183156.3|183026.3|272
1682650200000|2023-04-28 02:50:00|183161.4|183031.4|183131.6|183001.6|183161.4|183031.4|183116.2|182986.2|356
1682650500000|2023-04-28 02:55:00|183132|183002|183132.2|183002.2|183138.7|183008.7|183121.5|182991.5|390
1682650800000|2023-04-28 03:00:00|183132.1|183002.1|183106|182976|183135.3|183005.3|183094.3|182964.3|339
1682651100000|2023-04-28 03:05:00|183105.6|182975.6|183117|182987|183118.9|182988.9|183101|182971|172
1682651400000|2023-04-28 03:10:00|183116.8|182986.8|183117.2|182987.2|183121.1|182991.1|183113.5|182983.5|231
1682651700000|2023-04-28 03:15:00|183116.7|182986.7|183147.3|182957.1|183166.1|182986.7|183105|182942.7|229
1682652000000|2023-04-28 03:20:00|183144.7|182951.3|183219.3|183019|183243.6|183019|183026.6|182798.4|499
1682652300000|2023-04-28 03:25:00|183210|183027.6|183186.1|183026.6|183284.3|183058.2|183169.7|182969.4|357
1682652600000|2023-04-28 03:30:00|183185.8|183026.9|183141.5|182986|183194.7|183060.4|183121|182977.9|308
1682652900000|2023-04-28 03:35:00|183142|183000.9|183137.7|182987.5|183195.7|183013.7|183114|182961|421
1682653200000|2023-04-28 03:40:00|183127.8|182997.8|183146.7|182990.9|183159.7|183004.1|183118.8|182967|370
1682653500000|2023-04-28 03:45:00|183147|182991.3|183131.8|183001.8|183148.4|183010.5|183127.7|182990|165
1682653800000|2023-04-28 03:50:00|183132.9|183002.9|183199.8|183069.8|183213.4|183072|183132.9|182991|239
1682654100000|2023-04-28 03:55:00|183199.6|183069.6|183238.9|183076.5|183246.5|183098.9|183192.9|183062.9|185
1682654400000|2023-04-28 04:00:00|183227.7|183076.7|183440.7|183310.7|183441.5|183311.5|183186.2|183014.2|410
1682654700000|2023-04-28 04:05:00|183440.8|183310.8|183396.5|183306.5|183444|183339.3|183378.1|183288.1|377
1682655000000|2023-04-28 04:10:00|183394.6|183304.6|183423.6|183333.6|183445.7|183337.5|183384.7|183279.2|590
1682655300000|2023-04-28 04:15:00|183423.5|183333.5|183493.3|183403.3|183497|183407|183422.3|183332.3|373
1682655600000|2023-04-28 04:20:00|183493.4|183403.4|183487.7|183397.7|183498.1|183408.1|183479.3|183389.3|235
1682655900000|2023-04-28 04:25:00|183487.8|183397.8|183480.7|183350.7|183522.3|183432.3|183435.3|183305.3|370
1682656200000|2023-04-28 04:30:00|183495.9|183365.9|183479.1|183349.1|183508.2|183378.2|183469.5|183339.5|461
1682656500000|2023-04-28 04:35:00|183480.8|183350.8|183475.7|183345.7|183484.3|183354.3|183473.4|183343.4|188
1682656800000|2023-04-28 04:40:00|183475.8|183345.8|183493.6|183363.6|183498.3|183368.3|183475.7|183345.7|173
1682657100000|2023-04-28 04:45:00|183490.7|183360.7|183469.1|183339.1|183502.5|183372.5|183467.6|183337.6|225
1682657400000|2023-04-28 04:50:00|183472.8|183342.8|183482.2|183352.2|183482.2|183352.2|183471.9|183341.9|144
1682657700000|2023-04-28 04:55:00|183482.3|183352.3|183468|183338|183501.6|183371.6|183423.1|183293.1|235
1682658000000|2023-04-28 05:00:00|183467.9|183337.9|183452.2|183362.2|183478|183365.8|183406.1|183316.1|757
1682658300000|2023-04-28 05:05:00|183452.4|183362.4|183461.7|183371.7|183466.9|183376.9|183435.4|183345.4|455
1682658600000|2023-04-28 05:10:00|183462.6|183372.6|183383.3|183293.3|183483.2|183393.2|183383.3|183293.3|416
1682658900000|2023-04-28 05:15:00|183383.9|183293.9|183326|183196|183388.9|183293.9|183323.7|183193.7|232
1682659200000|2023-04-28 05:20:00|183326.2|183196.2|183349.7|183219.7|183349.7|183219.7|183325.1|183195.1|167
1682659500000|2023-04-28 05:25:00|183350.1|183220.1|183369.2|183239.2|183385.6|183255.6|183349.6|183219.6|518
1682659800000|2023-04-28 05:30:00|183368.4|183238.4|183285.6|183155.6|183394.3|183264.3|183258.8|183128.8|845
1682660100000|2023-04-28 05:35:00|183285.8|183155.8|183122.4|183032.4|183292.1|183174.7|183088.1|182998.1|826
1682660400000|2023-04-28 05:40:00|183122.5|183032.5|183242.1|183152.1|183291.1|183161.1|183100.9|183010.9|668
1682660700000|2023-04-28 05:45:00|183241.8|183151.8|183302.7|183212.7|183365.5|183236.3|183220.8|183130.8|564
1682661000000|2023-04-28 05:50:00|183302.5|183212.5|183398|183308|183487.5|183395.4|183302.5|183212.5|707
1682661300000|2023-04-28 05:55:00|183397.7|183307.7|183479.5|183349.5|183491.2|183393.8|183397.7|183307.7|725
1682661600000|2023-04-28 06:00:00|183486.2|183356.2|183766.9|183676.9|183825|183705.9|183486.2|183356.2|854
1682661900000|2023-04-28 06:05:00|183768.8|183678.8|183837.5|183747.5|183919|183829|183739.7|183649.7|648
1682662200000|2023-04-28 06:10:00|183837.4|183747.4|183627.9|183537.9|183903.1|183813.1|183603.5|183513.5|602
1682662500000|2023-04-28 06:15:00|183625.7|183535.7|183491.2|183401.2|183684.5|183594.5|183488.5|183398.5|654
1682662800000|2023-04-28 06:20:00|183494.3|183404.3|183535|183445|183604.9|183514.9|183494.3|183404.3|718
1682663100000|2023-04-28 06:25:00|183553.4|183463.4|183490.7|183400.7|183593.9|183503.9|183474|183384|563
1682663400000|2023-04-28 06:30:00|183490|183400|183694.3|183604.3|183731.5|183641.5|183486.4|183396.4|735
1682663700000|2023-04-28 06:35:00|183692.5|183602.5|183565.1|183475.1|183699.1|183609.1|183526.2|183436.2|724
1682664000000|2023-04-28 06:40:00|183565.9|183475.9|183691.2|183601.2|183696.6|183606.6|183565.9|183475.9|788
1682664300000|2023-04-28 06:45:00|183683|183593|183541.4|183451.4|183690.2|183600.2|183471.6|183381.6|794
1682664600000|2023-04-28 06:50:00|183541|183451|183455.2|183365.2|183541.9|183451.9|183445.7|183355.7|781
1682664900000|2023-04-28 06:55:00|183455.1|183365.1|183612.4|183522.4|183616.2|183526.2|183445.1|183355.1|530
1682665200000|2023-04-28 07:00:00|183611.5|183521.5|183591.1|183501.1|183673.3|183583.3|183580.9|183490.9|689
1682665500000|2023-04-28 07:05:00|183592.6|183502.6|183841.6|183751.6|183851.2|183761.2|183552|183462|945
1682665800000|2023-04-28 07:10:00|183841.3|183751.3|183781.9|183691.9|183999.2|183909.2|183779.9|183689.9|887
1682666100000|2023-04-28 07:15:00|183781.7|183691.7|183708.4|183618.4|183941.5|183851.5|183681.3|183591.3|889
1682666400000|2023-04-28 07:20:00|183708.5|183618.5|183662.1|183572.1|183727.8|183637.8|183525.9|183435.9|830
1682666700000|2023-04-28 07:25:00|183661.7|183571.7|183990.2|183900.2|184007.2|183917.2|183661.7|183571.7|795
1682667000000|2023-04-28 07:30:00|183992.5|183902.5|184000.4|183910.4|184057.2|183967.2|183862.3|183772.3|648
1682667300000|2023-04-28 07:35:00|184002|183912|184012.2|183922.2|184110.3|184020.3|183983.9|183893.9|842
1682667600000|2023-04-28 07:40:00|184011.9|183921.9|184329.5|184239.5|184329.5|184239.5|183985.2|183895.2|823
1682667900000|2023-04-28 07:45:00|184325.5|184235.5|184034.7|183944.7|184331.8|184241.8|183967.9|183877.9|853
1682668200000|2023-04-28 07:50:00|184035.1|183945.1|183862|183772|184098.6|184008.6|183862|183772|715
1682668500000|2023-04-28 07:55:00|183862.3|183772.3|183902.7|183812.7|183914.6|183824.6|183860.9|183770.9|380
1682668800000|2023-04-28 08:00:00|183900.8|183810.8|184171.3|184081.3|184180.1|184090.1|183873.4|183783.4|922
1682669100000|2023-04-28 08:05:00|184170.5|184080.5|184053.7|183963.7|184170.5|184080.5|183980.3|183890.3|876
1682669400000|2023-04-28 08:10:00|184053.8|183963.8|184243.6|184153.6|184243.6|184153.6|183933.1|183843.1|825
1682669700000|2023-04-28 08:15:00|184242.5|184152.5|184225.2|184135.2|184260.7|184170.7|184101.2|184011.2|813
1682670000000|2023-04-28 08:20:00|184221.2|184131.2|184144.4|184054.4|184315.3|184225.3|184056.2|183966.2|821
1682670300000|2023-04-28 08:25:00|184144.3|184054.3|184343|184253|184349.7|184259.7|184125.3|184035.3|918
1682670600000|2023-04-28 08:30:00|184342.6|184252.6|184267.5|184177.5|184369.1|184279.1|184176.4|184086.4|768
1682670900000|2023-04-28 08:35:00|184267.6|184177.6|184192.8|184102.8|184312.3|184222.3|184164.8|184074.8|857
1682671200000|2023-04-28 08:40:00|184192.6|184102.6|184030.3|183940.3|184281.7|184191.7|184028.4|183938.4|845
1682671500000|2023-04-28 08:45:00|184030|183940|184006.5|183916.5|184075.6|183985.6|183989.5|183899.5|938
1682671800000|2023-04-28 08:50:00|184006.4|183916.4|184075.9|183985.9|184104.9|184014.9|183950.1|183860.1|887
1682672100000|2023-04-28 08:55:00|184078.2|183988.2|184134.3|184044.3|184150.1|184060.1|184012.8|183922.8|611
1682672400000|2023-04-28 09:00:00|184134.2|184044.2|184122.2|184032.2|184349.6|184259.6|184119.5|184029.5|627
1682672700000|2023-04-28 09:05:00|184122.5|184032.5|184002|183912|184252|184162|183939.1|183849.1|745
1682673000000|2023-04-28 09:10:00|183999|183909|183967.4|183877.4|184091|184001|183936.5|183846.5|679
1682673300000|2023-04-28 09:15:00|183983.3|183893.3|183901.4|183811.4|184030.6|183940.6|183884.3|183794.3|786
1682673600000|2023-04-28 09:20:00|183901.7|183811.7|184041.7|183951.7|184073.5|183983.5|183900.9|183810.9|778
1682673900000|2023-04-28 09:25:00|184042.1|183952.1|183986.6|183896.6|184080.6|183990.6|183927.6|183837.6|708
1682674200000|2023-04-28 09:30:00|183990.9|183900.9|184008.1|183918.1|184074.4|183984.4|183932.7|183842.7|693
1682674500000|2023-04-28 09:35:00|184007.2|183917.2|183941.1|183851.1|184011.1|183921.1|183885.2|183795.2|662
1682674800000|2023-04-28 09:40:00|183941.2|183851.2|183976.1|183886.1|184027.4|183937.4|183935.8|183845.8|661
1682675100000|2023-04-28 09:45:00|183980.9|183890.9|183830.3|183740.3|183992.5|183902.5|183771.2|183681.2|806
1682675400000|2023-04-28 09:50:00|183829.3|183739.3|183890.6|183800.6|183941.3|183851.3|183783|183693|685
1682675700000|2023-04-28 09:55:00|183890.7|183800.7|184066.5|183976.5|184075.7|183985.7|183879.6|183789.6|821
1682676000000|2023-04-28 10:00:00|184066.8|183976.8|184265.2|184175.2|184277.8|184187.8|184059.1|183969.1|722
1682676300000|2023-04-28 10:05:00|184263.6|184173.6|184167.7|184077.7|184306.1|184216.1|184167.7|184077.7|593
1682676600000|2023-04-28 10:10:00|184167.4|184077.4|184179.9|184089.9|184191.3|184101.3|184127.2|184037.2|614
1682676900000|2023-04-28 10:15:00|184180.6|184090.6|184183.2|184093.2|184189.5|184099.5|184069.3|183979.3|786
1682677200000|2023-04-28 10:20:00|184181.8|184091.8|183992.5|183902.5|184185.6|184095.6|183973|183883|687
1682677500000|2023-04-28 10:25:00|183974.6|183884.6|184032.1|183942.1|184043.1|183953.1|183896.7|183806.7|702
1682677800000|2023-04-28 10:30:00|184033.9|183943.9|183893.5|183803.5|184126.6|184036.6|183853.6|183763.6|822
1682678100000|2023-04-28 10:35:00|183893.6|183803.6|184009|183919|184012.5|183922.5|183893.6|183803.6|627
1682678400000|2023-04-28 10:40:00|184009.2|183919.2|183875.2|183785.2|184010|183920|183867.1|183777.1|728
1682678700000|2023-04-28 10:45:00|183874.9|183784.9|184016.3|183926.3|184034.2|183944.2|183863.7|183773.7|891
1682679000000|2023-04-28 10:50:00|184010.5|183920.5|184057.5|183967.5|184099.3|184009.3|183947|183857|671
1682679300000|2023-04-28 10:55:00|184057.6|183967.6|184206.4|184116.4|184216.6|184126.6|184040|183950|648
1682679600000|2023-04-28 11:00:00|184203.7|184113.7|184220|184130|184265|184175|184147|184057|699
1682679900000|2023-04-28 11:05:00|184219.3|184129.3|184136.3|184046.3|184221|184131|184091|184001|938
1682680200000|2023-04-28 11:10:00|184137|184047|184102.8|184012.8|184202.3|184112.3|184054.9|183964.9|740
1682680500000|2023-04-28 11:15:00|184103.3|184013.3|184094.7|184004.7|184163.7|184073.7|183997.3|183907.3|866
1682680800000|2023-04-28 11:20:00|184098.9|184008.9|183894.9|183804.9|184121.7|184031.7|183859.3|183769.3|627
1682681100000|2023-04-28 11:25:00|183895.1|183805.1|183610.1|183520.1|183895.4|183805.4|183604.5|183514.5|645
1682681400000|2023-04-28 11:30:00|183609.9|183519.9|183748.7|183658.7|183770.5|183680.5|183514.9|183424.9|658
1682681700000|2023-04-28 11:35:00|183751.9|183661.9|183748.6|183658.6|183823.3|183733.3|183710.7|183620.7|488
1682682000000|2023-04-28 11:40:00|183748|183658|183669.6|183579.6|183756.9|183666.9|183661.9|183571.9|687
1682682300000|2023-04-28 11:45:00|183669.1|183579.1|183501.4|183411.4|183680.1|183590.1|183499.2|183409.2|654
1682682600000|2023-04-28 11:50:00|183502.1|183412.1|183596.5|183506.5|183608.1|183518.1|183484.2|183394.2|801
1682682900000|2023-04-28 11:55:00|183596.8|183506.8|183714|183584|183714.1|183584.1|183581.9|183491.9|629
1682683200000|2023-04-28 12:00:00|183715.9|183585.9|183570.5|183480.5|183715.9|183585.9|183569.7|183479.7|691
1682683500000|2023-04-28 12:05:00|183570.3|183480.3|183601.8|183511.8|183610.8|183520.8|183554.9|183464.9|667
1682683800000|2023-04-28 12:10:00|183600.9|183510.9|183665.2|183575.2|183733.8|183643.8|183590.1|183500.1|566
1682684100000|2023-04-28 12:15:00|183665.4|183575.4|183670.9|183580.9|183741.6|183651.6|183654.5|183564.5|752
1682684400000|2023-04-28 12:20:00|183671.2|183581.2|183658.2|183568.2|183688.9|183598.9|183592.3|183502.3|819
1682684700000|2023-04-28 12:25:00|183658|183568|183731.2|183511.5|183731.2|183568|183610.8|183490.2|550
1682685000000|2023-04-28 12:30:00|183731.6|183510.2|183440.6|183310.6|183958.9|183750.4|183348.9|183218.9|1044
1682685300000|2023-04-28 12:35:00|183442.2|183312.2|183385.2|183295.2|183470.1|183352.8|183358.6|183268.6|1020
1682685600000|2023-04-28 12:40:00|183387.6|183297.6|183395.7|183305.7|183470.1|183380.1|183315.1|183225.1|965
1682685900000|2023-04-28 12:45:00|183395.4|183305.4|183517.5|183427.5|183546.4|183456.4|183327.5|183237.5|885
1682686200000|2023-04-28 12:50:00|183517.4|183427.4|183445.5|183355.5|183545.5|183455.5|183347.8|183257.8|755
1682686500000|2023-04-28 12:55:00|183441.2|183351.2|183474.7|183384.7|183596.7|183506.7|183405.8|183315.8|815
1682686800000|2023-04-28 13:00:00|183476.9|183386.9|183253.3|183163.3|183515.6|183425.6|183147|183057|955
1682687100000|2023-04-28 13:05:00|183255.8|183165.8|183189.3|183099.3|183258.6|183168.6|183136.8|183046.8|820
1682687400000|2023-04-28 13:10:00|183189.6|183099.6|183202.8|183112.8|183301.7|183211.7|183160.7|183070.7|914
1682687700000|2023-04-28 13:15:00|183203.4|183113.4|183389.9|183299.9|183451.6|183361.6|183189.9|183099.9|800
1682688000000|2023-04-28 13:20:00|183389.1|183299.1|183612.2|183522.2|183652.9|183562.9|183326.8|183236.8|825
1682688300000|2023-04-28 13:25:00|183613.2|183523.2|183518.5|183428.5|183635.8|183545.8|183435.4|183345.4|658
1682688600000|2023-04-28 13:30:00|183518.7|183428.7|183409.9|183319.9|183521.8|183431.8|183285.7|183195.7|853
1682688900000|2023-04-28 13:35:00|183409.5|183319.5|183540|183450|183546.3|183456.3|183375.9|183285.9|703
1682689200000|2023-04-28 13:40:00|183539.1|183449.1|183612|183482|183614.8|183507.7|183352.3|183262.3|720
1682689500000|2023-04-28 13:45:00|183611.5|183481.5|183547.1|183457.1|183662.4|183572.4|183480|183387|914
1682689800000|2023-04-28 13:50:00|183544.3|183454.3|183647.2|183557.2|183722.9|183632.9|183478.2|183388.2|799
1682690100000|2023-04-28 13:55:00|183645.3|183555.3|183639.4|183339.7|183645.7|183555.7|183505.9|183339.7|679
1682690400000|2023-04-28 14:00:00|183632|183357.4|183495.5|183405.5|183632|183527.5|183487.8|183344.1|857
1682690700000|2023-04-28 14:05:00|183495.6|183405.6|183619.1|183529.1|183644.5|183554.5|183436.2|183346.2|753
1682691000000|2023-04-28 14:10:00|183619.2|183529.2|183532.6|183442.6|183661.3|183571.3|183518.9|183428.9|732
1682691300000|2023-04-28 14:15:00|183532.5|183442.5|183624.6|183534.6|183644.7|183554.7|183440.7|183350.7|931
1682691600000|2023-04-28 14:20:00|183624.5|183534.5|183566.2|183476.2|183640.4|183550.4|183529|183439|688
1682691900000|2023-04-28 14:25:00|183566.4|183476.4|183587.7|183497.7|183622|183532|183566.4|183476.4|661
1682692200000|2023-04-28 14:30:00|183587.9|183497.9|183550.2|183460.2|183691.5|183601.5|183529.6|183439.6|832
1682692500000|2023-04-28 14:35:00|183549.8|183459.8|183522.3|183432.3|183674.7|183584.7|183444.6|183354.6|832
1682692800000|2023-04-28 14:40:00|183522.2|183432.2|183398|183308|183532.2|183442.2|183377.7|183287.7|819
1682693100000|2023-04-28 14:45:00|183398.3|183308.3|183397.1|183307.1|183488.6|183398.6|183364.2|183274.2|689
1682693400000|2023-04-28 14:50:00|183397.5|183307.5|183290|183200|183555.3|183465.3|183288.8|183198.8|841
1682693700000|2023-04-28 14:55:00|183289.9|183199.9|182839|182749|183291.7|183201.7|182833.5|182743.5|989
1682694000000|2023-04-28 15:00:00|182837.8|182747.8|182985.6|182895.6|182993|182903|182757.9|182667.9|890
1682694300000|2023-04-28 15:05:00|182985.7|182895.7|182979.8|182889.8|183077.4|182987.4|182941.5|182851.5|722
1682694600000|2023-04-28 15:10:00|182979.3|182889.3|182905.3|182815.3|183003.9|182913.9|182896.8|182806.8|690
1682694900000|2023-04-28 15:15:00|182904.7|182814.7|183026|182936|183027.2|182937.2|182898.5|182808.5|541
1682695200000|2023-04-28 15:20:00|183025.9|182935.9|182973.4|182883.4|183092.5|183002.5|182968.3|182878.3|554
1682695500000|2023-04-28 15:25:00|182967|182877|183015.3|182925.3|183023.9|182933.9|182873.9|182783.9|623
1682695800000|2023-04-28 15:30:00|183015.2|182925.2|183053.8|182963.8|183058.2|182968.2|182902.8|182812.8|810
1682696100000|2023-04-28 15:35:00|183053.6|182963.6|182861.7|182771.7|183053.6|182963.6|182861.7|182771.7|651
1682696400000|2023-04-28 15:40:00|182860.8|182770.8|182951.2|182861.2|183015.9|182925.9|182788.3|182698.3|740
1682696700000|2023-04-28 15:45:00|182952.1|182862.1|182984.2|182894.2|183034.3|182944.3|182911.8|182821.8|772
1682697000000|2023-04-28 15:50:00|182985.6|182895.6|183008.8|182918.8|183033.4|182943.4|182927|182837|785
1682697300000|2023-04-28 15:55:00|183010.3|182920.3|182983|182893|183045|182955|182953.4|182863.4|479
1682697600000|2023-04-28 16:00:00|182983.2|182893.2|182871.7|182781.7|183004|182914|182850.8|182760.8|808
1682697900000|2023-04-28 16:05:00|182871|182781|182951.1|182861.1|182994.1|182904.1|182863.8|182733.8|835
1682698200000|2023-04-28 16:10:00|182952.4|182862.4|182969|182879|182978.6|182888.6|182930.8|182840.8|613
1682698500000|2023-04-28 16:15:00|182968.9|182878.9|183042|182952|183043.2|182953.2|182944|182854|723
1682698800000|2023-04-28 16:20:00|183041.9|182951.9|183064|182974|183093.8|183003.8|183032.3|182942.3|762
1682699100000|2023-04-28 16:25:00|183066|182976|183065.2|182975.2|183151|183061|183056.5|182966.5|663
1682699400000|2023-04-28 16:30:00|183064.8|182974.8|183077.4|182987.4|183102.8|183012.8|183003.8|182913.8|839
1682699700000|2023-04-28 16:35:00|183079|182989|183047.4|182957.4|183125.8|183035.8|183019.1|182929.1|786
1682700000000|2023-04-28 16:40:00|183044.6|182954.6|183129.1|183039.1|183156.5|183066.5|183031.6|182941.6|833
1682700300000|2023-04-28 16:45:00|183128.9|183038.9|183007.1|182917.1|183130.7|183040.7|183006.4|182916.4|738
1682700600000|2023-04-28 16:50:00|183007|182917|183008.1|182918.1|183049.7|182959.7|182985.7|182895.7|617
1682700900000|2023-04-28 16:55:00|183007.6|182917.6|182942.4|182852.4|183007.7|182917.7|182916.6|182826.6|680
1682701200000|2023-04-28 17:00:00|182945.6|182855.6|182997.3|182907.3|183003.5|182913.5|182945.1|182855.1|616
1682701500000|2023-04-28 17:05:00|182997.7|182907.7|183008|182918|183044.7|182954.7|182993|182903|450
1682701800000|2023-04-28 17:10:00|183007.9|182917.9|182951.3|182861.3|183011.3|182921.3|182932.1|182842.1|470
1682702100000|2023-04-28 17:15:00|182951.2|182861.2|183005.4|182915.4|183013.9|182923.9|182948.7|182858.7|604
1682702400000|2023-04-28 17:20:00|183005.3|182915.3|182956.3|182866.3|183006.8|182916.8|182945.6|182855.6|842
1682702700000|2023-04-28 17:25:00|182957.1|182867.1|182914.7|182824.7|182964.5|182874.5|182911.3|182821.3|655
1682703000000|2023-04-28 17:30:00|182913.9|182823.9|182953.8|182863.8|182957.2|182867.2|182908.7|182818.7|511
1682703300000|2023-04-28 17:35:00|182953.9|182863.9|182940.9|182850.9|182963.5|182873.5|182935|182845|689
1682703600000|2023-04-28 17:40:00|182941.2|182851.2|182939|182849|182951.4|182861.4|182907|182817|545
1682703900000|2023-04-28 17:45:00|182939.6|182849.6|182956.3|182866.3|182957.8|182867.8|182922.3|182832.3|502
1682704200000|2023-04-28 17:50:00|182956.9|182866.9|182955.1|182865.1|182972.3|182882.3|182946.9|182856.9|418
1682704500000|2023-04-28 17:55:00|182954.9|182864.9|182990.4|182900.4|183031.3|182941.3|182931.6|182841.6|619
1682704800000|2023-04-28 18:00:00|182990.8|182900.8|183117.5|182987.5|183126.4|182996.4|182990.2|182900.2|602
1682705100000|2023-04-28 18:05:00|183117.2|182987.2|183085.2|182995.2|183121|183008.5|183057.3|182967.3|282
1682705400000|2023-04-28 18:10:00|183085.3|182995.3|183082.8|182992.8|183105.5|183015.5|183061|182971|407
1682705700000|2023-04-28 18:15:00|183079.9|182989.9|183020.2|182930.2|183098.1|183008.1|183008.2|182918.2|539
1682706000000|2023-04-28 18:20:00|183020.1|182930.1|182994.1|182904.1|183029.1|182939.1|182992.2|182902.2|310
1682706300000|2023-04-28 18:25:00|182994.6|182904.6|183014.2|182924.2|183028.3|182938.3|182994.6|182904.6|520
1682706600000|2023-04-28 18:30:00|183014.3|182924.3|182998|182908|183027.8|182937.8|182996.5|182906.5|331
1682706900000|2023-04-28 18:35:00|182997.9|182907.9|183054.8|182964.8|183075.7|182985.7|182994.4|182904.4|509
1682707200000|2023-04-28 18:40:00|183059|182969|183047.2|182957.2|183062.5|182972.5|183032.2|182942.2|332
1682707500000|2023-04-28 18:45:00|183047.8|182957.8|183053.8|182963.8|183061.6|182971.6|183045.2|182955.2|245
1682707800000|2023-04-28 18:50:00|183053.6|182963.6|183026.7|182936.7|183058.7|182968.7|183026.7|182936.7|170
1682708100000|2023-04-28 18:55:00|183026.9|182936.9|183022.6|182932.6|183035.1|182945.1|183008.8|182918.8|207
1682708400000|2023-04-28 19:00:00|183023.3|182933.3|183042.4|182952.4|183042.9|182952.9|183018.9|182928.9|250
1682708700000|2023-04-28 19:05:00|183042.5|182952.5|183019.2|182929.2|183045.1|182955.1|183016.7|182926.7|281
1682709000000|2023-04-28 19:10:00|183020.4|182930.4|183022.1|182932.1|183027.1|182937.1|183012.3|182922.3|153
1682709300000|2023-04-28 19:15:00|183022|182932|183000.2|182870.2|183023|182933|182972.3|182842.3|207
1682709600000|2023-04-28 19:20:00|182997.4|182867.4|182980.1|182850.1|183000.8|182870.8|182926.2|182796.2|232
1682709900000|2023-04-28 19:25:00|182982.9|182852.9|183053|182923|183053|182923|182980|182850|338
1682710200000|2023-04-28 19:30:00|183053.7|182923.7|183009.2|182879.2|183053.7|182923.7|182988.5|182858.5|359
1682710500000|2023-04-28 19:35:00|183009.3|182879.3|182995|182865|183013.2|182883.2|182990.2|182860.2|184
1682710800000|2023-04-28 19:40:00|182995.6|182865.6|182994.1|182864.1|183005.3|182875.3|182989|182859|156
1682711100000|2023-04-28 19:45:00|182994.2|182864.2|182982.7|182852.7|183002.9|182872.9|182982.4|182852.4|167
1682711400000|2023-04-28 19:50:00|182984.8|182854.8|183007.4|182877.4|183014.6|182884.6|182984.8|182854.8|187
1682711700000|2023-04-28 19:55:00|183007.5|182877.5|183002.5|182872.5|183037.3|182907.3|183001.7|182871.7|373
1682712000000|2023-04-28 20:00:00|183003.7|182873.7|182945.8|182815.8|183019.2|182889.2|182941.9|182811.9|354
1682712300000|2023-04-28 20:05:00|182945.9|182815.9|183034.4|182904.4|183035|182905|182930.8|182800.8|217
1682712600000|2023-04-28 20:10:00|183034.5|182904.5|183041.4|182911.4|183041.4|182911.4|183032.8|182902.8|49
1682712900000|2023-04-28 20:15:00|183041.3|182911.3|182999.8|182869.8|183041.3|182911.3|182991.8|182861.8|143
1682713200000|2023-04-28 20:20:00|182999.6|182869.6|182994.7|182864.7|183003.2|182873.2|182994.7|182864.7|30
1682713500000|2023-04-28 20:25:00|182993.4|182863.4|182994.7|182864.7|182997.4|182867.4|182993.4|182863.4|85
1682713800000|2023-04-28 20:30:00|182995.2|182865.2|182919.2|182789.2|183003.3|182873.3|182912.2|182782.2|275
1682714100000|2023-04-28 20:35:00|182919.1|182789.1|182915.1|182785.1|182974.4|182844.4|182911.9|182781.9|538
1682714400000|2023-04-28 20:40:00|182915.3|182785.3|182932|182802|183005.7|182817.6|182907.9|182701.5|474
1682714700000|2023-04-28 20:45:00|182931.9|182801.9|182935.7|182805.7|182943.9|182813.9|182923.4|182793.4|10
1682715000000|2023-04-28 20:50:00|183000.6|182727.8|183035.2|182758.6|183047|182759.1|182995|182694.4|565
1682715300000|2023-04-28 20:55:00|183037.7|182760.5|183077.9|182735.9|183080.8|182767|183037.7|182712.4|91
1682884800000|2023-04-30 20:00:00|183094.5|182914.5|183094.5|182914.5|183094.5|182914.5|183094.5|182914.5|1
1682885700000|2023-04-30 20:15:00|183104.5|182924.5|183103.8|182923.8|183104.9|182924.9|183103.7|182923.7|9
1682886000000|2023-04-30 20:20:00|183103.7|182923.7|183103.5|182923.5|183103.7|182923.7|183103.5|182923.5|3
1682886600000|2023-04-30 20:30:00|183103.4|182923.4|183103.4|182923.4|183103.4|182923.4|183103.4|182923.4|1
1682888400000|2023-04-30 21:00:00|183145.1|182748.1|183136.2|182739.2|183145.1|182904.4|183073.6|182738.6|6
1682888700000|2023-04-30 21:05:00|183154|182757|183159|182762|183159|182762|183134.5|182737.5|9
1682889000000|2023-04-30 21:10:00|183084.4|182904.4|183084.4|182904.4|183159|182904.4|183084.4|182762|3
1682889300000|2023-04-30 21:15:00|183082.2|182902.2|183159|182762|183161.5|182902.2|183082.2|182761|7
1682889600000|2023-04-30 21:20:00|183084.4|182904.4|183158|182761|183158|182904.4|183072.6|182761|3
1682889900000|2023-04-30 21:25:00|183082.3|182902.3|183159.3|182762.3|183161|182902.3|183082.3|182762.3|3
1682890200000|2023-04-30 21:30:00|183184|182787|183085|182905|183184|182905|183085|182787|2
1682890500000|2023-04-30 21:35:00|183163|182766|183204|182862|183230|182862|183163|182766|23
1682890800000|2023-04-30 21:40:00|183204|182862|183202|182860|183204|182862|183181|182839|8
1682891100000|2023-04-30 21:45:00|183180.6|182783.6|183085.8|182905.8|183180.6|182905.8|183085.8|182783.6|2
1682891700000|2023-04-30 21:55:00|183180.6|182783.6|183085.8|182905.8|183180.6|182905.8|183085.8|182783.6|2
1682892000000|2023-04-30 22:00:00|183156|182814|183123|182781|183156|182814|183096|182754|172
1682892300000|2023-04-30 22:05:00|183123|182781|183119|182777|183138|182796|183118|182776|117
1682892600000|2023-04-30 22:10:00|183128|182786|183174|182832|183174|182832|183119|182777|152
1682892900000|2023-04-30 22:15:00|183174|182832|183161|182819|183175|182833|183160|182818|137
1682893200000|2023-04-30 22:20:00|183162|182820|183187|182845|183189|182847|183125|182783|186
1682893500000|2023-04-30 22:25:00|183187|182845|183173|182831|183189|182847|183161|182819|170
1682893800000|2023-04-30 22:30:00|183173|182831|183156|182814|183185|182843|183154|182812|169
1682894100000|2023-04-30 22:35:00|183157|182815|183156|182814|183180|182838|183155|182813|168
1682894400000|2023-04-30 22:40:00|183156|182814|183188|182846|183191|182849|183149|182807|208
1682894700000|2023-04-30 22:45:00|183188|182846|183160|182818|183193|182851|183159|182817|94
1682895000000|2023-04-30 22:50:00|183161|182819|183168|182826|183184|182842|183160|182818|120
1682895300000|2023-04-30 22:55:00|183168|182826|183168|182829|183176|182834|183161|182819|171
1682895600000|2023-04-30 23:00:00|183169.1|182822.1|183141.2|182787.9|183202.6|182826.2|183125|182779.2|182
1682895900000|2023-04-30 23:05:00|183141.1|182788|183137.6|182803.4|183154|182821.6|183117.2|182773|226
1682896200000|2023-04-30 23:10:00|183137.4|182803.2|183134.7|182810.4|183144.2|182823.5|183109.2|182781.7|130
1682896500000|2023-04-30 23:15:00|183134.9|182810.6|183117.4|182787.3|183141.3|182836.6|183102.8|182787.1|115
1682896800000|2023-04-30 23:20:00|183117.3|182787.6|183126.9|182818.4|183139.4|182850.8|183096.3|182779.8|103
1682897100000|2023-04-30 23:25:00|183126.6|182818.1|183129.1|182813.6|183137.8|182834.2|183106.1|182780|115
1682897400000|2023-04-30 23:30:00|183129.3|182813.8|183111|182783.3|183138.7|182820.5|183099.2|182777.1|132
1682897700000|2023-04-30 23:35:00|183107.5|182785.8|183118.8|182794.8|183130.5|182837.1|183092.8|182780.9|124
1682898000000|2023-04-30 23:40:00|183118.7|182794.7|183126.6|182806.3|183133.1|182856.2|183095.2|182794.1|205
1682898300000|2023-04-30 23:45:00|183126.2|182805.9|183078.1|182898.1|183128.2|182898.2|183048.2|182785.6|224
1682898600000|2023-04-30 23:50:00|183078|182898|183095.3|182844.5|183130|182898|183056.8|182824.6|121
1682898900000|2023-04-30 23:55:00|183092.7|182841.9|183069.5|182889.5|183129.4|182901.2|183066.6|182822.6|113
1682899200000|2023-05-01 00:00:00|183067.4|182887.4|183047.7|182867.7|183098.9|182898.3|183044.5|182830.8|313
1682899500000|2023-05-01 00:05:00|183047.6|182867.6|183076.7|182896.7|183119|182908.3|183044.7|182831|375
1682899800000|2023-05-01 00:10:00|183076.5|182896.5|183062.4|182882.4|183101.1|182897.3|183057.3|182835.2|216
1682900100000|2023-05-01 00:15:00|183062.6|182882.6|183133.6|182881.6|183134.8|182909.9|183061.6|182841.9|346
1682900400000|2023-05-01 00:20:00|183134.4|182882.2|183318.3|183138.3|183337.3|183140.4|183092.9|182876.4|482
1682900700000|2023-05-01 00:25:00|183318.5|183138.5|183300.8|183120.8|183325|183145|183287.6|183107.6|225
1682901000000|2023-05-01 00:30:00|183303.1|183123.1|183302.1|183122.1|183324.5|183144.5|183299.6|183119.6|302
1682901300000|2023-05-01 00:35:00|183304.4|183124.4|183301.5|183121.5|183304.5|183124.5|183297.2|183117.2|225
1682901600000|2023-05-01 00:40:00|183301.7|183121.7|183296.8|183116.8|183302.1|183122.1|183286.4|183106.4|336
1682901900000|2023-05-01 00:45:00|183296.7|183116.7|183297.9|183117.9|183301.7|183121.7|183288|183108|229
1682902200000|2023-05-01 00:50:00|183298.1|183118.1|183302.7|183122.7|183326.6|183146.6|183294.4|183114.4|325
1682902500000|2023-05-01 00:55:00|183303|183123|183303|183123|183311.2|183131.2|183301.4|183121.4|216
1682902800000|2023-05-01 01:00:00|183301.9|183121.9|183266.3|183086.3|183309.3|183124.9|183253.8|183051.1|508
1682903100000|2023-05-01 01:05:00|183266.4|183086.4|183268.7|183088.7|183281.5|183101.5|183260.2|183080.2|502
1682903400000|2023-05-01 01:10:00|183268.6|183088.6|183258.8|183078.8|183277.8|183097.8|183254.4|183074.4|520
1682903700000|2023-05-01 01:15:00|183257.7|183077.7|183249.6|183069.6|183260.3|183080.3|183236.5|183056.5|427
1682904000000|2023-05-01 01:20:00|183249.4|183069.4|183209.1|183029.1|183252.1|183072.1|183206.4|183026.4|386
1682904300000|2023-05-01 01:25:00|183209.3|183029.3|183211.4|183031.4|183212.7|183032.7|183204|183024|210
1682904600000|2023-05-01 01:30:00|183211.3|183031.3|183162.7|182982.7|183214.5|183034.5|183161.8|182981.8|161
1682904900000|2023-05-01 01:35:00|183162.9|182982.9|183155.7|182975.7|183165.2|182985.2|183144|182964|429
1682905200000|2023-05-01 01:40:00|183155.6|182975.6|183174.7|182994.7|183176.6|182996.6|183142.7|182962.7|525
1682905500000|2023-05-01 01:45:00|183173.6|182993.6|183260.3|183080.3|183261.6|183081.6|183173.6|182993.6|426
1682905800000|2023-05-01 01:50:00|183258.7|183078.7|183254.7|183074.7|183262.3|183082.3|183250.4|183070.4|550
1682906100000|2023-05-01 01:55:00|183254.6|183074.6|183254.3|183074.3|183259.1|183079.1|183251.2|183071.2|228
1682906400000|2023-05-01 02:00:00|183254.2|183074.2|183262.9|183082.9|183263|183083|183248.7|183068.7|426
1682906700000|2023-05-01 02:05:00|183261|183081|183260.4|183080.4|183262.4|183082.4|183248.9|183068.9|528
1682907000000|2023-05-01 02:10:00|183260.5|183080.5|183253.8|183073.8|183264.3|183084.3|183249.7|183069.7|528
1682907300000|2023-05-01 02:15:00|183253.9|183073.9|183262.3|183082.3|183279.1|183099.1|183252.4|183072.4|600
1682907600000|2023-05-01 02:20:00|183262.2|183082.2|183255.9|183075.9|183264.2|183084.2|183252.2|183072.2|548
1682907900000|2023-05-01 02:25:00|183256.2|183076.2|183253.2|183073.2|183259.6|183079.6|183250.5|183070.5|358
1682908200000|2023-05-01 02:30:00|183253.3|183073.3|183253.8|183073.8|183256.5|183076.5|183250.2|183070.2|245
1682908500000|2023-05-01 02:35:00|183253.3|183073.3|183173.8|182993.8|183257.5|183077.5|183167|182987|245
1682908800000|2023-05-01 02:40:00|183173.9|182993.9|183183.7|183003.7|183183.7|183003.7|183167|182987|343
1682909100000|2023-05-01 02:45:00|183183.4|183003.4|183180.5|183000.5|183184.8|183004.8|183168.7|182988.7|248
1682909400000|2023-05-01 02:50:00|183180.6|183000.6|183207.6|183027.6|183216.8|183036.8|183178.7|182998.7|317
1682909700000|2023-05-01 02:55:00|183207.7|183027.7|183150.4|182970.4|183214|183034|183150.4|182970.4|474
1682910000000|2023-05-01 03:00:00|183152.5|182972.5|183095.4|182915.4|183162.4|182982.4|183093.6|182913.6|553
1682910300000|2023-05-01 03:05:00|183095.3|182915.3|183056.1|182876.1|183097.5|182917.5|183042.2|182862.2|219
1682910600000|2023-05-01 03:10:00|183055.9|182875.9|183104.4|182924.4|183104.4|182924.4|183054.1|182874.1|150
1682910900000|2023-05-01 03:15:00|183104.2|182924.2|183137.4|182957.4|183139.4|182959.4|183094.4|182914.4|132
1682911200000|2023-05-01 03:20:00|183134.4|182954.4|183085.7|182905.7|183138.4|182958.4|183056.3|182876.3|457
1682911500000|2023-05-01 03:25:00|183086.6|182906.6|183088.6|182908.6|183090.8|182910.8|183079.7|182899.7|305
1682911800000|2023-05-01 03:30:00|183089.1|182909.1|183085.2|182905.2|183104.9|182924.9|183078.8|182898.8|472
1682912100000|2023-05-01 03:35:00|183085.1|182905.1|183081.3|182901.3|183097.8|182917.8|183080|182900|323
1682912400000|2023-05-01 03:40:00|183082.9|182902.9|183075.6|182945.6|183097.6|182948.3|183059.8|182899.9|513
1682912700000|2023-05-01 03:45:00|183075.5|182945.5|183055.2|182925.2|183080.5|182950.5|183053.4|182923.4|379
1682913000000|2023-05-01 03:50:00|183055.4|182925.4|183046.5|182916.5|183057.5|182927.5|183039.5|182909.5|267
1682913300000|2023-05-01 03:55:00|183046.3|182916.3|183046.6|182916.6|183048.9|182918.9|183042.5|182912.5|249
1682913600000|2023-05-01 04:00:00|183046.3|182916.3|183050.4|182920.4|183053.1|182923.1|183043.9|182913.9|355
1682913900000|2023-05-01 04:05:00|183050.2|182920.2|183055.7|182925.7|183058.2|182928.2|183047.3|182917.3|442
1682914200000|2023-05-01 04:10:00|183055.6|182925.6|183047.8|182917.8|183055.6|182925.6|183045.7|182915.7|552
1682914500000|2023-05-01 04:15:00|183047.4|182917.4|183043.6|182913.6|183049.9|182919.9|183038.7|182908.7|515
1682914800000|2023-05-01 04:20:00|183044|182914|182972.1|182842.1|183054|182924|182971.9|182841.9|284
1682915100000|2023-05-01 04:25:00|182972.5|182842.5|182965|182835|182984|182854|182964.9|182834.9|244
1682915400000|2023-05-01 04:30:00|182964.9|182834.9|182983|182853|182989.2|182859.2|182964.3|182834.3|372
1682915700000|2023-05-01 04:35:00|182982.9|182852.9|183044.7|182914.7|183055.9|182925.9|182982.9|182852.9|626
1682916000000|2023-05-01 04:40:00|183045.4|182915.4|183039.2|182909.2|183054.1|182924.1|183035.7|182905.7|516
1682916300000|2023-05-01 04:45:00|183039.1|182909.1|183046.3|182916.3|183048.8|182918.8|183037.6|182907.6|397
1682916600000|2023-05-01 04:50:00|183046.2|182916.2|183053.5|182923.5|183060.8|182930.8|183044.3|182914.3|423
1682916900000|2023-05-01 04:55:00|183053.4|182923.4|183036.3|182906.3|183056.3|182926.3|183033.7|182903.7|371
1682917200000|2023-05-01 05:00:00|183036.1|182906.1|183064.4|182934.4|183065.3|182935.3|183035.5|182905.5|304
1682917500000|2023-05-01 05:05:00|183064.2|182934.2|183105.2|182975.2|183109.7|182979.7|183059.2|182929.2|218
1682917800000|2023-05-01 05:10:00|183105|182975|183124.2|182994.2|183126.4|182996.4|183101.5|182971.5|500
1682918100000|2023-05-01 05:15:00|183123.2|182993.2|183117.9|182987.9|183131.7|183001.7|183114.9|182984.9|367
1682918400000|2023-05-01 05:20:00|183118|182988|183135.6|183005.6|183139.5|183009.5|183112.1|182982.1|561
1682918700000|2023-05-01 05:25:00|183135.2|183005.2|183117.1|182987.1|183143.3|183013.3|183109.7|182979.7|554
1682919000000|2023-05-01 05:30:00|183113.6|182983.6|183109|182979|183122|182992|183101.9|182971.9|483
1682919300000|2023-05-01 05:35:00|183109.1|182979.1|183046.2|182916.2|183109.1|182979.1|183044.9|182914.9|447
1682919600000|2023-05-01 05:40:00|183046.3|182916.3|182981|182851|183046.4|182916.4|182978.9|182848.9|357
1682919900000|2023-05-01 05:45:00|182981.2|182851.2|182959.3|182829.3|182981.4|182851.4|182956.7|182826.7|260
1682920200000|2023-05-01 05:50:00|182959.4|182829.4|182967.9|182837.9|182972.8|182842.8|182959.4|182829.4|223
1682920500000|2023-05-01 05:55:00|182967.4|182837.4|182952.6|182822.6|183018.2|182888.2|182952.3|182822.3|349
1682920800000|2023-05-01 06:00:00|182946.7|182816.7|183016.2|182886.2|183098.1|182968.1|182869.9|182739.9|690
1682921100000|2023-05-01 06:05:00|183017.6|182887.6|183105|182975|183127.5|182997.5|182981.4|182851.4|653
1682921400000|2023-05-01 06:10:00|183106.3|182976.3|183058.3|182928.3|183141.6|183026.8|183032.6|182902.6|525
1682921700000|2023-05-01 06:15:00|183058.2|182928.2|183134.5|183004.5|183169.4|183039.4|183044|182914|528
1682922000000|2023-05-01 06:20:00|183133.9|183003.9|183265.9|183175.9|183290.1|183175.9|183076.1|182946.1|460
1682922300000|2023-05-01 06:25:00|183265.8|183175.8|183188.2|183058.2|183276.4|183179.1|183186.7|183056.7|418
1682922600000|2023-05-01 06:30:00|183176.9|183046.9|183195.9|183065.9|183270.3|183140.3|183169.2|183039.2|579
1682922900000|2023-05-01 06:35:00|183196|183066|183280.4|183150.4|183281.1|183151.1|183094.9|182964.9|667
1682923200000|2023-05-01 06:40:00|183282|183152|183198.5|183068.5|183351.7|183261.7|183152.2|183022.2|695
1682923500000|2023-05-01 06:45:00|183192.3|183062.3|183206.3|183076.3|183305.3|183175.3|183183.2|183053.2|671
1682923800000|2023-05-01 06:50:00|183206.2|183076.2|183147.4|183057.4|183214.1|183092.3|183142.1|183012.1|387
1682924100000|2023-05-01 06:55:00|183147.5|183057.5|183317.2|183187.2|183320|183190|183101.9|182971.9|605
1682924400000|2023-05-01 07:00:00|183311|183181|183346.2|183216.2|183378.4|183248.4|183262.5|183132.5|684
1682924700000|2023-05-01 07:05:00|183345|183215|183376.9|183246.9|183399.9|183269.9|183289.8|183159.8|618
1682925000000|2023-05-01 07:10:00|183378.5|183248.5|183423.6|183293.6|183427.5|183297.5|183343.2|183213.2|571
1682925300000|2023-05-01 07:15:00|183424.8|183294.8|183454.7|183324.7|183564.6|183434.6|183381.4|183251.4|461
1682925600000|2023-05-01 07:20:00|183457.4|183327.4|183518.4|183388.4|183556.7|183426.7|183429.1|183299.1|682
1682925900000|2023-05-01 07:25:00|183518.5|183388.5|183703.3|183573.3|183774.5|183644.5|183518.5|183388.5|753
1682926200000|2023-05-01 07:30:00|183703.1|183573.1|183773.2|183643.2|183812.2|183682.2|183699.4|183569.4|551
1682926500000|2023-05-01 07:35:00|183771.1|183641.1|183810.8|183680.8|183834.6|183704.6|183739.1|183609.1|623
1682926800000|2023-05-01 07:40:00|183810.4|183680.4|183801.5|183671.5|183889.5|183759.5|183773.2|183643.2|682
1682927100000|2023-05-01 07:45:00|183803.8|183673.8|183845.8|183755.8|183910.7|183780.7|183726.2|183634.5|654
1682927400000|2023-05-01 07:50:00|183845.3|183755.3|183885.8|183755.8|183918.5|183828.5|183819.8|183729.8|460
1682927700000|2023-05-01 07:55:00|183885.9|183755.9|183735.7|183605.7|183885.9|183755.9|183712.9|183582.9|694
1682928000000|2023-05-01 08:00:00|183738.8|183608.8|183801.8|183671.8|183856.3|183726.3|183682.1|183552.1|670
1682928300000|2023-05-01 08:05:00|183802|183672|183767.5|183637.5|183802|183680.7|183706.9|183576.9|521
1682928600000|2023-05-01 08:10:00|183767.6|183637.6|183714.2|183584.2|183771.2|183641.2|183683.6|183553.6|592
1682928900000|2023-05-01 08:15:00|183713.4|183583.4|183733.3|183603.3|183773.2|183643.2|183713.4|183583.4|647
1682929200000|2023-05-01 08:20:00|183733.2|183603.2|183755|183625|183763.4|183633.4|183638.5|183508.5|640
1682929500000|2023-05-01 08:25:00|183755.4|183625.4|183688.8|183598.8|183783|183672.6|183640.4|183550.4|462
1682929800000|2023-05-01 08:30:00|183691.4|183601.4|183709.7|183579.7|183709.7|183614|183606.7|183516.7|544
1682930100000|2023-05-01 08:35:00|183706.4|183576.4|183762|183632|183780.1|183650.1|183680.9|183550.9|478
1682930400000|2023-05-01 08:40:00|183765.8|183635.8|183691.9|183561.9|183781.1|183651.1|183658.9|183528.9|528
1682930700000|2023-05-01 08:45:00|183694.8|183564.8|183705.6|183575.6|183739.5|183609.5|183672.4|183542.4|625
1682931000000|2023-05-01 08:50:00|183706|183576|183820.4|183690.4|183870.2|183754|183702.7|183572.7|518
1682931300000|2023-05-01 08:55:00|183820.7|183690.7|183883.7|183753.7|183883.7|183753.7|183761.2|183631.2|651
1682931600000|2023-05-01 09:00:00|183883|183753|183901.7|183771.7|183933.1|183821.1|183850.7|183720.7|421
1682931900000|2023-05-01 09:05:00|183902.1|183772.1|183973.5|183843.5|183980.3|183850.3|183826.8|183696.8|464
1682932200000|2023-05-01 09:10:00|183969.8|183839.8|183924.8|183834.8|183984.6|183854.6|183924.8|183806.6|339
1682932500000|2023-05-01 09:15:00|183928.8|183838.8|183850.2|183720.2|183965.3|183842.6|183850.2|183720.2|311
1682932800000|2023-05-01 09:20:00|183849.1|183719.1|183837.8|183707.8|183915.2|183785.2|183807.6|183677.6|578
1682933100000|2023-05-01 09:25:00|183837.7|183707.7|183849.4|183719.4|183886.5|183756.5|183837.6|183707.6|530
1682933400000|2023-05-01 09:30:00|183847.7|183717.7|183858|183728|183890|183760|183826.8|183696.8|681
1682933700000|2023-05-01 09:35:00|183857.8|183727.8|184020.2|183890.2|184020.4|183912.8|183857.8|183727.8|464
1682934000000|2023-05-01 09:40:00|184020.4|183890.4|184003.3|183873.3|184028.8|183898.8|184003.3|183873.3|233
1682934300000|2023-05-01 09:45:00|184003.2|183873.2|184000.9|183870.9|184042.9|183912.9|183939.6|183809.6|685
1682934600000|2023-05-01 09:50:00|184001.1|183871.1|184004.6|183914.6|184018|183916.2|183960|183843.5|473
1682934900000|2023-05-01 09:55:00|184004.9|183914.9|183960.8|183830.8|184018.7|183928.7|183932.6|183802.6|579
1682935200000|2023-05-01 10:00:00|183962|183832|183937.9|183847.9|183973.4|183871.9|183861.4|183763.4|542
1682935500000|2023-05-01 10:05:00|183938.1|183848.1|183887.4|183757.4|183944.5|183854.5|183839.1|183709.1|571
1682935800000|2023-05-01 10:10:00|183882.4|183752.4|183878.6|183788.6|183901.8|183802.1|183796.8|183666.8|707
1682936100000|2023-05-01 10:15:00|183879.6|183789.6|183937.3|183807.3|183955.1|183844.4|183852.7|183753.4|698
1682936400000|2023-05-01 10:20:00|183938.4|183808.4|183885.5|183795.5|183938.4|183808.4|183808.4|183678.4|476
1682936700000|2023-05-01 10:25:00|183886.2|183796.2|183801.1|183711.1|183886.6|183796.6|183784|183694|513
1682937000000|2023-05-01 10:30:00|183800.4|183710.4|183849|183719|183862.7|183772.7|183800.4|183710.4|483
1682937300000|2023-05-01 10:35:00|183849.3|183719.3|183801.5|183711.5|183856.8|183747.1|183770.6|183660.7|468
1682937600000|2023-05-01 10:40:00|183800.8|183710.8|183752.2|183662.2|183852.3|183748.1|183752.2|183662.2|374
1682937900000|2023-05-01 10:45:00|183752.1|183662.1|183794.9|183664.9|183825.3|183719.2|183752.1|183658.1|394
1682938200000|2023-05-01 10:50:00|183795|183665|183752.4|183662.4|183810.9|183695.9|183751.5|183648.7|409
1682938500000|2023-05-01 10:55:00|183752.1|183662.1|183571.3|183441.3|183766.1|183665.8|183571.1|183441.1|326
1682938800000|2023-05-01 11:00:00|183572.2|183442.2|183552.9|183462.9|183578.7|183481.3|183550.7|183442.1|299
1682939100000|2023-05-01 11:05:00|183550.9|183460.9|183551.2|183461.2|183581.1|183491.1|183541.6|183451.6|266
1682939400000|2023-05-01 11:10:00|183551.5|183461.5|183581.1|183491.1|183609.1|183519.1|183546.8|183456.8|479
1682939700000|2023-05-01 11:15:00|183581.2|183491.2|183501.8|183371.8|183606.2|183516.2|183480.8|183369.1|488
1682940000000|2023-05-01 11:20:00|183501.7|183371.7|183486.3|183356.3|183526.7|183396.7|183467.6|183337.6|398
1682940300000|2023-05-01 11:25:00|183486.2|183356.2|183508.6|183378.6|183525|183395|183467.6|183337.6|543
1682940600000|2023-05-01 11:30:00|183508.4|183378.4|183539.6|183409.6|183539.6|183409.6|183471.4|183341.4|412
1682940900000|2023-05-01 11:35:00|183537.5|183407.5|183511.9|183381.9|183541.4|183411.4|183474.6|183344.6|597
1682941200000|2023-05-01 11:40:00|183512|183382|183483.8|183393.8|183521.5|183402|183456.8|183359.1|492
1682941500000|2023-05-01 11:45:00|183482.5|183392.5|183564.5|183474.5|183564.9|183474.9|183466.7|183376.7|408
1682941800000|2023-05-01 11:50:00|183564.6|183474.6|183566.8|183476.8|183570.8|183480.8|183542.9|183452.9|373
1682942100000|2023-05-01 11:55:00|183566.7|183476.7|183588.8|183498.8|183619.2|183529.2|183557.6|183467.6|313
1682942400000|2023-05-01 12:00:00|183587.1|183497.1|183638.3|183508.3|183696.3|183606.3|183587.1|183485.6|753
1682942700000|2023-05-01 12:05:00|183637.6|183507.6|183681.1|183551.1|183690.1|183560.1|183614.4|183484.4|712
1682943000000|2023-05-01 12:10:00|183682|183552|183681.7|183551.7|183707.7|183577.7|183624.2|183494.2|812
1682943300000|2023-05-01 12:15:00|183681.9|183551.9|183652.4|183522.4|183713.4|183585.8|183587|183489.7|709
1682943600000|2023-05-01 12:20:00|183643.5|183513.5|183568.4|183438.4|183681.3|183551.3|183542.9|183427.3|546
1682943900000|2023-05-01 12:25:00|183568.3|183438.3|183591.9|183501.9|183631.9|183530.9|183561.7|183431.7|701
1682944200000|2023-05-01 12:30:00|183592|183502|183619.2|183489.2|183713.1|183583.1|183592|183479.9|559
1682944500000|2023-05-01 12:35:00|183619.1|183489.1|183354.8|183224.8|183619.1|183489.1|183312.2|183182.2|712
1682944800000|2023-05-01 12:40:00|183355.6|183225.6|183241.5|183111.5|183370.5|183240.5|183225.6|183095.6|637
1682945100000|2023-05-01 12:45:00|183242|183112|183186.3|183056.3|183294.4|183164.4|183133.4|183003.4|642
1682945400000|2023-05-01 12:50:00|183186.2|183056.2|183208.7|183078.7|183223.3|183093.3|183171.2|183041.2|585
1682945700000|2023-05-01 12:55:00|183195.1|183065.1|182969.2|182839.2|183213.2|183083.2|182956.6|182826.6|724
1682946000000|2023-05-01 13:00:00|182966.6|182836.6|182924.2|182794.2|183042.9|182912.9|182851.9|182721.9|909
1682946300000|2023-05-01 13:05:00|182924.5|182794.5|182985.8|182855.8|182996.3|182866.3|182900.2|182770.2|712
1682946600000|2023-05-01 13:10:00|182985.4|182855.4|182965.9|182835.9|183138.9|183008.9|182901.5|182771.5|847
1682946900000|2023-05-01 13:15:00|182960.4|182830.4|182991.5|182861.5|183081.2|182951.2|182842.5|182712.5|700
1682947200000|2023-05-01 13:20:00|182990.6|182860.6|183067.1|182937.1|183067.1|182937.1|182902.1|182772.1|670
1682947500000|2023-05-01 13:25:00|183067|182937|183054.9|182924.9|183070.9|182940.9|183013.4|182883.4|456
1682947800000|2023-05-01 13:30:00|183055.4|182925.4|182941|182811|183055.4|182925.4|182848.8|182718.8|910
1682948100000|2023-05-01 13:35:00|182942.8|182812.8|182847.1|182717.1|183068|182938|182846.2|182716.2|994
1682948400000|2023-05-01 13:40:00|182849.1|182719.1|182945.6|182603.6|182945.6|182745.9|182798.8|182603.6|656
1682948700000|2023-05-01 13:45:00|182894.1|182640.9|182818|182688|182895.9|182708.8|182740|182610|901
1682949000000|2023-05-01 13:50:00|182819.6|182689.6|182909.6|182779.6|182922.8|182792.8|182792.2|182662.2|656
1682949300000|2023-05-01 13:55:00|182918.9|182788.9|183045|182703|183130.4|182821.2|182835.2|182647.1|684
1682949600000|2023-05-01 14:00:00|183029.1|182687.1|183121|182991|183201.4|183042.7|183017.9|182675.9|815
1682949900000|2023-05-01 14:05:00|183122.7|182992.7|183262.8|183172.8|183275.4|183185.4|183119.6|182992.7|792
1682950200000|2023-05-01 14:10:00|183262.6|183172.6|183243.7|183153.7|183273.5|183183.5|183189.7|183099.7|731
1682950500000|2023-05-01 14:15:00|183250.9|183160.9|183131.5|183041.5|183263.6|183173.6|183083.2|182953.2|800
1682950800000|2023-05-01 14:20:00|183131.6|183041.6|183161.1|183031.1|183223.4|183096.5|183045.2|182915.2|812
1682951100000|2023-05-01 14:25:00|183163|183033|183164.7|183034.7|183213.8|183083.8|183090.5|182960.5|762
1682951400000|2023-05-01 14:30:00|183164.6|183034.6|183089.5|182959.5|183182.9|183074.3|183067.5|182937.5|689
1682951700000|2023-05-01 14:35:00|183089.6|182959.6|183099|182969|183111.1|182981.1|183018.8|182888.8|749
1682952000000|2023-05-01 14:40:00|183096.3|182966.3|183160.6|183070.6|183233.7|183135.8|183087.9|182957.9|788
1682952300000|2023-05-01 14:45:00|183161.4|183071.4|183189.1|183059.1|183240.4|183127.7|183160.9|183054.9|920
1682952600000|2023-05-01 14:50:00|183189|183059|183198.4|183068.4|183239.2|183109.2|183185.4|183055.4|677
1682952900000|2023-05-01 14:55:00|183198.6|183068.6|183198.5|183108.5|183284.6|183194.6|183197.9|183067.9|728
1682953200000|2023-05-01 15:00:00|183199.2|183109.2|183383.8|183253.8|183399|183269|183174.3|183084.3|690
1682953500000|2023-05-01 15:05:00|183382.6|183252.6|183489.6|183399.6|183510.9|183401.4|183380.2|183250.2|480
1682953800000|2023-05-01 15:10:00|183489|183399|183573.4|183443.4|183577.6|183474.2|183483|183393|579
1682954100000|2023-05-01 15:15:00|183577.5|183447.5|183668.4|183538.4|183682.7|183553.9|183548.1|183440.8|575
1682954400000|2023-05-01 15:20:00|183668.2|183538.2|183696.8|183566.8|183734.3|183604.3|183642.7|183512.7|651
1682954700000|2023-05-01 15:25:00|183696.7|183566.7|183718.6|183588.6|183725.8|183606.1|183672.7|183556.4|755
1682955000000|2023-05-01 15:30:00|183718.7|183588.7|183761.8|183631.8|183789.1|183659.1|183718.7|183588.7|834
1682955300000|2023-05-01 15:35:00|183762.9|183632.9|183721.1|183591.1|183763.2|183633.2|183702.5|183572.5|644
1682955600000|2023-05-01 15:40:00|183721|183591|183768.9|183638.9|183783.9|183653.9|183705.4|183575.4|601
1682955900000|2023-05-01 15:45:00|183769.6|183639.6|183772.2|183682.2|183786.1|183682.4|183765.6|183639.1|409
1682956200000|2023-05-01 15:50:00|183772|183682|183814.3|183724.3|183834.5|183744.5|183770.4|183680.4|530
1682956500000|2023-05-01 15:55:00|183814.6|183724.6|183777.7|183687.7|183821.3|183731.3|183776.4|183686.4|845
1682956800000|2023-05-01 16:00:00|183776.9|183686.9|183802.5|183712.5|183836.3|183723.1|183774.9|183664.9|692
1682957100000|2023-05-01 16:05:00|183802.7|183712.7|183843|183713|183855.3|183751.2|183791|183699.2|623
1682957400000|2023-05-01 16:10:00|183842.5|183712.5|183837|183747|183855|183747.1|183828.7|183710.4|287
1682957700000|2023-05-01 16:15:00|183837.1|183747.1|183831.3|183741.3|183838|183748|183830.4|183740.4|329
1682958000000|2023-05-01 16:20:00|183831.2|183741.2|183808.3|183718.3|183834|183744|183795|183705|466
1682958300000|2023-05-01 16:25:00|183807.9|183717.9|183842.5|183712.5|183870.6|183765.7|183800.1|183704.8|701
1682958600000|2023-05-01 16:30:00|183842.3|183712.3|183744.1|183614.1|183868.5|183738.5|183744|183614|536
1682958900000|2023-05-01 16:35:00|183743.6|183613.6|183695.4|183565.4|183743.9|183613.9|183693.3|183563.3|476
1682959200000|2023-05-01 16:40:00|183696|183566|183663.3|183533.3|183696.1|183566.1|183579.2|183449.2|471
1682959500000|2023-05-01 16:45:00|183663.2|183533.2|183684.9|183554.9|183706.7|183576.7|183654.8|183524.8|695
1682959800000|2023-05-01 16:50:00|183684.6|183554.6|183700.8|183570.8|183708.5|183578.5|183674|183544|517
1682960100000|2023-05-01 16:55:00|183701|183571|183711.5|183581.5|183714|183584|183679.3|183549.3|368
1682960400000|2023-05-01 17:00:00|183710|183580|183737|183607|183772.7|183642.7|183690.3|183571.9|429
1682960700000|2023-05-01 17:05:00|183736.8|183606.8|183771.9|183641.9|183791.6|183661.6|183711.9|183600.6|507
1682961000000|2023-05-01 17:10:00|183772.1|183642.1|183777.2|183647.2|183825.7|183695.7|183725.7|183595.7|515
1682961300000|2023-05-01 17:15:00|183776.7|183646.7|183816.2|183686.2|183830.1|183700.1|183764.7|183634.7|671
1682961600000|2023-05-01 17:20:00|183816.1|183686.1|183820.9|183690.9|183831.2|183701.2|183812.5|183682.5|460
1682961900000|2023-05-01 17:25:00|183821|183691|183833.6|183703.6|183839|183709|183820.9|183690.9|336
1682962200000|2023-05-01 17:30:00|183834|183704|183906.6|183776.6|183917.4|183787.4|183832.7|183702.7|344
1682962500000|2023-05-01 17:35:00|183907.1|183777.1|183904.2|183774.2|183917.7|183787.7|183890.6|183760.6|434
1682962800000|2023-05-01 17:40:00|183904.7|183774.7|183919.9|183789.9|183920.1|183790.1|183898.3|183768.3|407
1682963100000|2023-05-01 17:45:00|183920.1|183790.1|183907.3|183777.3|183920.1|183790.1|183891.9|183761.9|394
1682963400000|2023-05-01 17:50:00|183907.4|183777.4|183897.4|183767.4|183907.8|183777.8|183885.3|183755.3|560
1682963700000|2023-05-01 17:55:00|183897.1|183767.1|183869.5|183739.5|183897.1|183767.1|183869.5|183739.5|304
1682964000000|2023-05-01 18:00:00|183869.8|183739.8|183880|183750|183882.5|183752.5|183861.5|183731.5|404
1682964300000|2023-05-01 18:05:00|183880.2|183750.2|183814.3|183684.3|183881.2|183751.2|183768.7|183638.7|626
1682964600000|2023-05-01 18:10:00|183814.2|183684.2|183818.9|183688.9|183834.2|183704.2|183812.4|183682.4|370
1682964900000|2023-05-01 18:15:00|183818.8|183688.8|183852.5|183722.5|183859.1|183729.1|183818.6|183688.6|286
1682965200000|2023-05-01 18:20:00|183852.4|183722.4|183856.5|183726.5|183856.6|183726.6|183824.4|183694.4|225
1682965500000|2023-05-01 18:25:00|183856.6|183726.6|183865.6|183735.6|183868.6|183738.6|183848|183718|247
1682965800000|2023-05-01 18:30:00|183865.7|183735.7|183916.3|183786.3|183928.7|183838.7|183858.2|183728.2|308
1682966100000|2023-05-01 18:35:00|183916.2|183786.2|183904.6|183774.6|183927.4|183797.4|183903.7|183773.7|683
1682966400000|2023-05-01 18:40:00|183904.1|183774.1|183915.8|183785.8|183921.1|183791.1|183904.1|183774.1|346
1682966700000|2023-05-01 18:45:00|183915.7|183785.7|183906.6|183776.6|183927.3|183797.3|183906.6|183776.6|293
1682967000000|2023-05-01 18:50:00|183906.5|183776.5|183926.4|183796.4|183927.9|183797.9|183865.6|183735.6|273
1682967300000|2023-05-01 18:55:00|183926.5|183796.5|183939.1|183809.1|183990.3|183860.3|183924.6|183794.6|363
1682967600000|2023-05-01 19:00:00|183938.3|183808.3|184026.9|183896.9|184030.5|183900.5|183933.7|183803.7|446
1682967900000|2023-05-01 19:05:00|184026.8|183896.8|184021.8|183891.8|184042.5|183912.5|184012.2|183882.2|259
1682968200000|2023-05-01 19:10:00|184021.4|183891.4|184013.3|183883.3|184035.2|183905.2|184003.7|183873.7|222
1682968500000|2023-05-01 19:15:00|184013.4|183883.4|184031.5|183901.5|184039.7|183933.2|184006.3|183883.4|442
1682968800000|2023-05-01 19:20:00|184030.6|183900.6|184031|183901|184031.5|183901.5|183989.4|183859.4|322
1682969100000|2023-05-01 19:25:00|184030.9|183900.9|184066.4|183936.4|184085.4|183955.4|184025.5|183895.5|355
1682969400000|2023-05-01 19:30:00|184066.5|183936.5|184002.8|183872.8|184075.4|183945.4|183985.2|183855.2|776
1682969700000|2023-05-01 19:35:00|184003.4|183873.4|184002.4|183872.4|184034.1|183904.1|183994.8|183864.8|408
1682970000000|2023-05-01 19:40:00|184002.3|183872.3|184018.5|183888.5|184023.2|183893.2|183956.9|183826.9|505
1682970300000|2023-05-01 19:45:00|184008.4|183878.4|184009.8|183879.8|184017.5|183887.5|183977.9|183847.9|334
1682970600000|2023-05-01 19:50:00|184009.5|183879.5|184053.7|183923.7|184065.8|183951|183987|183857|411
1682970900000|2023-05-01 19:55:00|184053.9|183923.9|184054.8|183924.8|184103.6|183973.6|184037.4|183907.4|570
1682971200000|2023-05-01 20:00:00|184055.8|183925.8|184092.2|183962.2|184110.1|183980.1|184054.5|183924.5|472
1682971500000|2023-05-01 20:05:00|184092.3|183962.3|184085.3|183955.3|184092.3|183962.3|184081.8|183951.8|75
1682971800000|2023-05-01 20:10:00|184085.2|183955.2|184084.4|183954.4|184086.4|183979.1|184064.4|183949.5|87
1682972100000|2023-05-01 20:15:00|184087.1|183957.1|184062.2|183972.2|184093.6|183979.7|184062.2|183950|76
1682972400000|2023-05-01 20:20:00|184063.1|183973.1|184174|184044|184179.3|184049.3|184062|183952.3|222
1682972700000|2023-05-01 20:25:00|184174.6|184044.6|184011.9|183881.9|184174.6|184044.6|183938.9|183808.9|253
1682973000000|2023-05-01 20:30:00|184011.8|183881.8|183990.3|183900.3|184015.8|183904.1|183990.3|183870.5|286
1682973300000|2023-05-01 20:35:00|183990.4|183900.4|184044.4|183914.4|184046.9|183916.9|183990.4|183880.7|108
1682973600000|2023-05-01 20:40:00|184044.6|183914.6|184050.9|183920.9|184119.4|183989.4|184027|183897|194
1682973900000|2023-05-01 20:45:00|184050.8|183920.8|184074|183944|184078.1|183948.1|184040|183910|104
1682974200000|2023-05-01 20:50:00|184085.5|183955.5|184091.2|183961.2|184115.5|183965.4|184043.4|183890.6|255
1682974500000|2023-05-01 20:55:00|184088.8|183958.8|184214.5|183872.5|184218.8|183964.1|184079.7|183861.9|226
1682974800000|2023-05-01 21:00:00|184277.4|183935.4|184246.8|183904.8|184437.4|184095.4|184246.8|183904.8|94
1682975100000|2023-05-01 21:05:00|184239.1|183897.1|184205.5|183863.5|184247|183905|184188.8|183846.8|50
1682975400000|2023-05-01 21:10:00|184207.1|183865.1|184187.1|183845.1|184207.2|183865.2|184186.9|183844.9|41
1682975700000|2023-05-01 21:15:00|184187|183845|184187.3|183845.3|184195.9|183853.9|184187|183845|21
1682976000000|2023-05-01 21:20:00|184191.6|183849.6|184191.3|183849.3|184191.6|183849.6|184185.1|183843.1|6
1682976300000|2023-05-01 21:25:00|184186.9|183844.9|184191.2|183849.2|184191.2|183849.2|184159.8|183817.8|13
1682976600000|2023-05-01 21:30:00|184190.7|183848.7|184191.7|183849.7|184199.4|183857.4|184190.7|183848.7|52
1682976900000|2023-05-01 21:35:00|184191.4|183849.4|184180.6|183838.6|184191.4|183849.4|184180.5|183838.5|6
1682977200000|2023-05-01 21:40:00|184183.3|183841.3|184147.5|183855.7|184183.3|183887.3|184147.1|183839.9|27
1682977500000|2023-05-01 21:45:00|184147.8|183805.8|184177.7|183835.7|184177.7|183835.7|184137.8|183795.8|18
1682977800000|2023-05-01 21:50:00|184177.1|183835.1|184156.3|183822.6|184177.1|183835.1|184155.7|183819.5|24
1682978100000|2023-05-01 21:55:00|184155.7|183822.7|184158.4|183816.4|184179|183837|184153.5|183811.5|22
1682978400000|2023-05-01 22:00:00|184145.5|183827.3|184168.4|183826.4|184246.6|183904.6|184133|183791|165
1682978700000|2023-05-01 22:05:00|184166.2|183824.2|184167.4|183825.4|184227.5|183885.5|184105|183763|74
1682979000000|2023-05-01 22:10:00|184181|183839|184157.4|183815.4|184203.4|183861.4|184142.5|183800.5|71
1682979300000|2023-05-01 22:15:00|184163.8|183821.8|184201.3|183859.3|184215.7|183873.7|184141.8|183799.8|148
1682979600000|2023-05-01 22:20:00|184206|183864|184174.9|183846.5|184211.5|183869.5|184173.6|183839.3|119
1682979900000|2023-05-01 22:25:00|184174.6|183846.2|184214.7|183872.7|184216.1|183874.1|184173.6|183845.5|93
1682980200000|2023-05-01 22:30:00|184214.9|183872.9|184214.9|183872.9|184221.4|183879.4|184174.7|183857.4|102
1682980500000|2023-05-01 22:35:00|184176.6|183858.6|184172.6|183848.9|184215.3|183873.3|184172.2|183847.6|96
1682980800000|2023-05-01 22:40:00|184208.2|183866.2|184204.6|183862.6|184208.7|183866.7|184166.4|183829.9|95
1682981100000|2023-05-01 22:45:00|184204.7|183862.7|184165.4|183857|184215.7|183873.7|184164.9|183837.2|92
1682981400000|2023-05-01 22:50:00|184209.2|183867.2|184209.8|183867.8|184213.2|183871.2|184165.3|183828.8|78
1682981700000|2023-05-01 22:55:00|184209.1|183867.1|184170.5|183832.7|184209.8|183867.8|184166|183828.2|62
1682982000000|2023-05-01 23:00:00|184152.2|183851|184147.3|183901.6|184186.9|183918|184133.6|183851|158
1682982300000|2023-05-01 23:05:00|184147.2|183901.4|184149.6|183903.6|184173.8|183955.6|184080|183889.6|94
1682982600000|2023-05-01 23:10:00|184140.5|183897.5|184151.3|183896.9|184151.3|183956.1|184081.5|183895.4|99
1682982900000|2023-05-01 23:15:00|184151.1|183896.8|184133.2|183902.8|184151.5|183958.4|184088.4|183896.4|105
1682983200000|2023-05-01 23:20:00|184146.1|183899.1|184136.6|183913.7|184160.5|183959.3|184089.3|183883.4|98
1682983500000|2023-05-01 23:25:00|184136.2|183913.3|184090.1|183960.1|184143.1|183962.1|184088.9|183882.7|71
1682983800000|2023-05-01 23:30:00|184090.9|183960.9|184098.7|183895.3|184137.7|183961.5|184057.2|183875.1|305
1682984100000|2023-05-01 23:35:00|184098.5|183895.4|184063.4|183933.4|184110|183940.6|184058.4|183893.2|400
1682984400000|2023-05-01 23:40:00|184063.6|183933.6|184104.1|183903.2|184116.4|183945|184062.1|183896.1|184
1682984700000|2023-05-01 23:45:00|184104|183903.4|184074.2|183944.2|184111.5|183944.2|184058.5|183902|110
1682985000000|2023-05-01 23:50:00|184073.6|183943.6|184112.8|183905.2|184135.3|183948.2|184059.5|183889.1|247
1682985300000|2023-05-01 23:55:00|184112.9|183905.4|184072|183942|184122.9|183953.7|184071.7|183901|326
1682985600000|2023-05-02 00:00:00|184051.5|183921.5|184008.6|183878.6|184066.8|183936.8|184006.1|183876.1|296
1682985900000|2023-05-02 00:05:00|184007.5|183877.5|183997.3|183867.3|184011.1|183881.1|183990.7|183860.7|199
1682986200000|2023-05-02 00:10:00|183997.4|183867.4|183946.7|183816.7|183997.5|183867.5|183923.3|183793.3|251
1682986500000|2023-05-02 00:15:00|183947.2|183817.2|183963|183833|183975.8|183845.8|183936|183806|358
1682986800000|2023-05-02 00:20:00|183963.1|183833.1|183963.7|183833.7|183968.2|183838.2|183952.8|183822.8|372
1682987100000|2023-05-02 00:25:00|183963.8|183833.8|183964.6|183834.6|183968.3|183838.3|183958.3|183828.3|226
1682987400000|2023-05-02 00:30:00|183964.3|183834.3|183961.1|183831.1|183970.1|183840.1|183957.5|183827.5|179
1682987700000|2023-05-02 00:35:00|183960.9|183830.9|183957|183827|183961.1|183831.1|183953.2|183823.2|136
1682988000000|2023-05-02 00:40:00|183957.2|183827.2|183960.2|183830.2|183966.3|183836.3|183953.4|183823.4|155
1682988300000|2023-05-02 00:45:00|183960.6|183830.6|183973.6|183843.6|183975.7|183845.7|183916.6|183786.6|542
1682988600000|2023-05-02 00:50:00|183973.8|183843.8|183970.7|183840.7|183981.2|183851.2|183969|183839|564
1682988900000|2023-05-02 00:55:00|183970.5|183840.5|184022.1|183892.1|184042|183912|183951.2|183821.2|511
1682989200000|2023-05-02 01:00:00|184022.4|183892.4|184042.7|183912.7|184054|183924|184020.4|183890.4|441
1682989500000|2023-05-02 01:05:00|184042.9|183912.9|184045|183915|184048.7|183918.7|184031.3|183901.3|248
1682989800000|2023-05-02 01:10:00|184047.2|183917.2|184038.1|183908.1|184050.1|183920.1|183987|183857|309
1682990100000|2023-05-02 01:15:00|184037.9|183907.9|183926.3|183796.3|184039.6|183909.6|183910.5|183780.5|347
1682990400000|2023-05-02 01:20:00|183929.5|183799.5|183806.8|183676.8|183946.8|183816.8|183789.5|183659.5|385
1682990700000|2023-05-02 01:25:00|183806.7|183676.7|183823.1|183693.1|183828.4|183698.4|183800.4|183670.4|233
1682991000000|2023-05-02 01:30:00|183823|183693|183827.9|183697.9|183831.9|183701.9|183809.8|183679.8|220
1682991300000|2023-05-02 01:35:00|183827.8|183697.8|183726.9|183596.9|183834.3|183704.3|183724.9|183594.9|332
1682991600000|2023-05-02 01:40:00|183726.8|183596.8|183743.6|183613.6|183745|183615|183720.2|183590.2|228
1682991900000|2023-05-02 01:45:00|183743.7|183613.7|183902.2|183772.2|183923.2|183793.2|183737.1|183607.1|371
1682992200000|2023-05-02 01:50:00|183904.6|183774.6|183866.8|183736.8|183925.2|183795.2|183815.9|183685.9|402
1682992500000|2023-05-02 01:55:00|183866.4|183736.4|183824.5|183694.5|183871.2|183741.2|183807.6|183677.6|310
1682992800000|2023-05-02 02:00:00|183824.6|183694.6|183841.6|183711.6|183843.2|183713.2|183814.3|183684.3|223
1682993100000|2023-05-02 02:05:00|183841.5|183711.5|183930.3|183800.3|183943.8|183813.8|183820.3|183690.3|290
1682993400000|2023-05-02 02:10:00|183916.3|183786.3|183900.8|183770.8|183940|183810|183886.6|183756.6|392
1682993700000|2023-05-02 02:15:00|183900|183770|183902|183772|183926.3|183796.3|183891.8|183761.8|323
1682994000000|2023-05-02 02:20:00|183902.2|183772.2|183898|183768|183919.3|183789.3|183884.2|183754.2|383
1682994300000|2023-05-02 02:25:00|183897.7|183767.7|183905|183775|183922.5|183792.5|183893.5|183763.5|395
1682994600000|2023-05-02 02:30:00|183904.9|183774.9|183907.7|183777.7|183915|183785|183892.2|183762.2|219
1682994900000|2023-05-02 02:35:00|183908.2|183778.2|183896.8|183766.8|183908.6|183778.6|183887|183757|291
1682995200000|2023-05-02 02:40:00|183896.4|183766.4|183955.7|183825.7|183955.8|183825.8|183887.4|183757.4|217
1682995500000|2023-05-02 02:45:00|183955.6|183825.6|183936.6|183806.6|183972.7|183842.7|183935.4|183805.4|227
1682995800000|2023-05-02 02:50:00|183936.7|183806.7|183941.3|183811.3|183949.7|183819.7|183932.9|183802.9|159
1682996100000|2023-05-02 02:55:00|183940.9|183810.9|183935|183805|183948.1|183818.1|183933.4|183803.4|145
1682996400000|2023-05-02 03:00:00|183935.8|183805.8|183944.8|183814.8|183946.6|183816.6|183934.3|183804.3|226
1682996700000|2023-05-02 03:05:00|183945|183815|184011.3|183881.3|184023.2|183893.2|183939.4|183809.4|259
1682997000000|2023-05-02 03:10:00|184006.2|183876.2|184000.8|183870.8|184023.8|183893.8|183993.6|183863.6|179
1682997300000|2023-05-02 03:15:00|184001.4|183871.4|184000.7|183870.7|184008.8|183878.8|183996.2|183866.2|103
1682997600000|2023-05-02 03:20:00|184000.9|183870.9|184003.9|183873.9|184008.9|183878.9|183999.9|183869.9|215
1682997900000|2023-05-02 03:25:00|184003.8|183873.8|184010|183880|184012.8|183882.8|183998.2|183868.2|170
1682998200000|2023-05-02 03:30:00|184016.9|183886.9|183997.8|183867.8|184020|183890|183997.4|183867.4|117
1682998500000|2023-05-02 03:35:00|183997.1|183867.1|183992.8|183862.8|184013.9|183883.9|183989.1|183859.1|116
1682998800000|2023-05-02 03:40:00|183992.5|183862.5|183997.3|183867.3|183998.1|183868.1|183991.7|183861.7|92
1682999100000|2023-05-02 03:45:00|183997.2|183867.2|183994.4|183864.4|184006.3|183876.3|183994.4|183864.4|120
1682999400000|2023-05-02 03:50:00|183996.8|183866.8|184005.5|183875.5|184007.9|183877.9|183994.6|183864.6|98
1682999700000|2023-05-02 03:55:00|184005.6|183875.6|184002.1|183872.1|184008.3|183878.3|183999.9|183869.9|121
1683000000000|2023-05-02 04:00:00|184001.9|183871.9|184001.6|183871.6|184004.3|183874.3|183996.9|183866.9|89
1683000300000|2023-05-02 04:05:00|184001.5|183871.5|184005.4|183875.4|184007.5|183877.5|184001|183871|58
1683000600000|2023-05-02 04:10:00|184007.1|183877.1|184005.5|183875.5|184008.9|183878.9|184001.7|183871.7|98
1683000900000|2023-05-02 04:15:00|184005.6|183875.6|184001.5|183871.5|184010.8|183880.8|183999.9|183869.9|155
1683001200000|2023-05-02 04:20:00|184001.7|183871.7|184003.1|183873.1|184010.7|183880.7|183997.4|183867.4|202
1683001500000|2023-05-02 04:25:00|184003.3|183873.3|184021.1|183891.1|184031.4|183901.4|184001.7|183871.7|193
1683001800000|2023-05-02 04:30:00|184015.6|183885.6|184001.2|183817.8|184058.4|183887.7|183972.4|183803.6|599
1683002100000|2023-05-02 04:35:00|183991.1|183833.7|183965.2|183835.2|183999.1|183848.1|183942.3|183812.3|430
1683002400000|2023-05-02 04:40:00|183965|183835|183950.5|183820.5|184003|183873|183950.5|183820.5|343
1683002700000|2023-05-02 04:45:00|183950.6|183820.6|183983.1|183853.1|183983.7|183853.7|183947.7|183817.7|315
1683003000000|2023-05-02 04:50:00|183982.9|183852.9|183981.4|183851.4|183984.9|183854.9|183975.3|183845.3|203
1683003300000|2023-05-02 04:55:00|183981.6|183851.6|183984.7|183854.7|184012.3|183882.3|183960.1|183830.1|315
1683003600000|2023-05-02 05:00:00|183985.1|183855.1|183979.3|183849.3|184009.2|183879.2|183976.6|183846.6|329
1683003900000|2023-05-02 05:05:00|183979|183849|183969.7|183839.7|183993|183863|183969.6|183839.6|288
1683004200000|2023-05-02 05:10:00|183969.6|183839.6|183951.4|183821.4|183979|183849|183941.8|183811.8|359
1683004500000|2023-05-02 05:15:00|183952.1|183822.1|183742.7|183612.7|183956.2|183826.2|183736.1|183606.1|510
1683004800000|2023-05-02 05:20:00|183742|183612|183737.1|183607.1|183745.8|183615.8|183729.8|183599.8|405
1683005100000|2023-05-02 05:25:00|183738.1|183608.1|183737.8|183607.8|183742.2|183612.2|183715.1|183585.1|434
1683005400000|2023-05-02 05:30:00|183738|183608|183729.1|183599.1|183738.6|183608.6|183721|183591|359
1683005700000|2023-05-02 05:35:00|183729|183599|183729.1|183599.1|183729.5|183599.5|183725.1|183595.1|177
1683006000000|2023-05-02 05:40:00|183728.9|183598.9|183756|183626|183765.7|183635.7|183725.1|183595.1|254
1683006300000|2023-05-02 05:45:00|183755.6|183625.6|183761.5|183631.5|183762.8|183632.8|183748.8|183618.8|222
1683006600000|2023-05-02 05:50:00|183761.9|183631.9|183746.3|183616.3|183775.5|183645.5|183746.1|183616.1|230
1683006900000|2023-05-02 05:55:00|183741.5|183611.5|183718.9|183588.9|183753|183623|183626.8|183496.8|279
1683007200000|2023-05-02 06:00:00|183716.9|183586.9|183623.9|183493.9|183750.5|183620.5|183604.4|183474.4|640
1683007500000|2023-05-02 06:05:00|183623.3|183493.3|183553.6|183463.6|183648.2|183518.2|183553.5|183463.5|296
1683007800000|2023-05-02 06:10:00|183553.5|183463.5|183664.5|183574.5|183664.5|183574.5|183550.7|183460.7|344
1683008100000|2023-05-02 06:15:00|183665.3|183575.3|183693.7|183603.7|183697.7|183607.7|183603.2|183513.2|550
1683008400000|2023-05-02 06:20:00|183692.4|183602.4|183640.4|183510.4|183711.6|183602.4|183640|183510|548
1683008700000|2023-05-02 06:25:00|183640.1|183510.1|183766.2|183636.2|183788.7|183658.8|183632.6|183502.6|689
1683009000000|2023-05-02 06:30:00|183766|183636|183772.5|183682.5|183800.6|183710.6|183704|183614|662
1683009300000|2023-05-02 06:35:00|183772.8|183682.8|183858.6|183768.6|183896.9|183768.6|183699.6|183609.6|531
1683009600000|2023-05-02 06:40:00|183866.8|183776.8|183850.8|183760.8|183895|183805|183848.5|183758.5|307
1683009900000|2023-05-02 06:45:00|183849.5|183759.5|183736|183646|183851.4|183761.4|183693.3|183590.7|525
1683010200000|2023-05-02 06:50:00|183739.9|183649.9|183615|183525|183765|183654.6|183614.7|183504.7|577
1683010500000|2023-05-02 06:55:00|183614.8|183524.8|183631.1|183541.1|183632.2|183542.2|183557|183467|386
1683010800000|2023-05-02 07:00:00|183634.3|183544.3|183629.2|183539.2|183654.2|183564.2|183545.1|183455.1|704
1683011100000|2023-05-02 07:05:00|183628.4|183538.4|183709.7|183619.7|183725.6|183635.6|183628.4|183538.4|571
1683011400000|2023-05-02 07:10:00|183708.6|183618.6|183771.3|183681.3|183797.4|183707.4|183702.3|183612.3|671
1683011700000|2023-05-02 07:15:00|183772.1|183682.1|183752.7|183662.7|183777.5|183687.5|183618.5|183528.5|808
1683012000000|2023-05-02 07:20:00|183752.4|183662.4|183737.7|183647.7|183803.7|183713.7|183672.3|183582.3|663
1683012300000|2023-05-02 07:25:00|183739.6|183649.6|183780.7|183690.7|183803.5|183713.5|183712.8|183622.8|625
1683012600000|2023-05-02 07:30:00|183786.1|183696.1|183774.6|183684.6|183798.9|183708.9|183742.6|183652.6|514
1683012900000|2023-05-02 07:35:00|183774.8|183684.8|183665.5|183575.5|183776.2|183686.2|183657.4|183567.4|561
1683013200000|2023-05-02 07:40:00|183665.4|183575.4|183524.7|183434.7|183665.4|183575.4|183399.3|183309.3|786
1683013500000|2023-05-02 07:45:00|183525.1|183435.1|183698.9|183608.9|183698.9|183608.9|183470.3|183380.3|607
1683013800000|2023-05-02 07:50:00|183697.6|183607.6|183765.2|183675.2|183769.7|183679.7|183607.9|183517.9|547
1683014100000|2023-05-02 07:55:00|183766.6|183676.6|183934.4|183844.4|183973.7|183883.7|183765.4|183675.4|618
1683014400000|2023-05-02 08:00:00|183934.6|183844.6|184108.1|184018.1|184194|184104|183934|183844|809
1683014700000|2023-05-02 08:05:00|184118.1|184028.1|184152.5|184062.5|184218.1|184128.1|184006.1|183916.1|829
1683015000000|2023-05-02 08:10:00|184152.8|184062.8|184237.7|184147.7|184255.7|184165.7|184089.7|183999.7|960
1683015300000|2023-05-02 08:15:00|184238.1|184148.1|184350.8|184260.8|184394|184304|184237|184147|885
1683015600000|2023-05-02 08:20:00|184351.4|184261.4|184260.6|184170.6|184485.9|184395.9|184219.5|184129.5|751
1683015900000|2023-05-02 08:25:00|184260.9|184170.9|184313.4|184223.4|184328|184238|184162.4|184072.4|626
1683016200000|2023-05-02 08:30:00|184312.5|184222.5|184282.4|184192.4|184378.7|184288.7|184265.1|184175.1|659
1683016500000|2023-05-02 08:35:00|184282.6|184192.6|184371.2|184281.2|184409|184319|184282.6|184192.6|694
1683016800000|2023-05-02 08:40:00|184370.4|184280.4|184295.3|184205.3|184372.5|184282.5|184204.6|184114.6|674
1683017100000|2023-05-02 08:45:00|184294|184204|184186.5|184096.5|184298|184208|184175|184085|800
1683017400000|2023-05-02 08:50:00|184185.8|184095.8|184301.8|184211.8|184309|184219|184175|184085|691
1683017700000|2023-05-02 08:55:00|184301.7|184211.7|184326.8|184196.8|184332|184242|184210.8|184120.8|640
1683018000000|2023-05-02 09:00:00|184333.1|184203.1|184144.7|184054.7|184339.7|184227.8|184092.1|184002.1|703
1683018300000|2023-05-02 09:05:00|184146.5|184056.5|184208.2|184118.2|184249.6|184159.6|184117.9|184027.9|725
1683018600000|2023-05-02 09:10:00|184208.5|184118.5|184259.2|184169.2|184260.2|184170.2|184155.2|184065.2|528
1683018900000|2023-05-02 09:15:00|184264.2|184174.2|184158.2|184068.2|184299.7|184209.7|184158.2|184068.2|705
1683019200000|2023-05-02 09:20:00|184156.4|184066.4|184195.2|184105.2|184209.7|184119.7|184061.5|183971.5|814
1683019500000|2023-05-02 09:25:00|184194|184104|184175.4|184085.4|184205.6|184115.6|184105.2|184015.2|674
1683019800000|2023-05-02 09:30:00|184175.7|184085.7|184087.3|183997.3|184229.5|184139.5|184071.3|183981.3|692
1683020100000|2023-05-02 09:35:00|184087.5|183997.5|183838.7|183748.7|184087.7|183997.7|183821.7|183731.7|738
1683020400000|2023-05-02 09:40:00|183840.3|183750.3|183863.1|183773.1|183863.8|183773.8|183802|183712|710
1683020700000|2023-05-02 09:45:00|183863.4|183773.4|183976.9|183886.9|184005.4|183915.4|183863.4|183773.4|641
1683021000000|2023-05-02 09:50:00|183978|183888|184032.8|183942.8|184058|183968|183964.1|183874.1|629
1683021300000|2023-05-02 09:55:00|184033|183943|184150.6|184060.6|184164|184074|184033|183943|597
1683021600000|2023-05-02 10:00:00|184151.8|184061.8|184231.3|184141.3|184244.1|184154.1|184151.8|184061.8|669
1683021900000|2023-05-02 10:05:00|184231.1|184141.1|184126.9|184036.9|184237.2|184147.2|184117.8|184027.8|599
1683022200000|2023-05-02 10:10:00|184126.8|184036.8|183969.6|183879.6|184152.1|184062.1|183959.5|183869.5|619
1683022500000|2023-05-02 10:15:00|183969.3|183879.3|184016.3|183926.3|184031.1|183941.1|183900.6|183810.6|625
1683022800000|2023-05-02 10:20:00|184016.6|183926.6|183980.6|183890.6|184073.7|183983.7|183979.4|183889.4|602
1683023100000|2023-05-02 10:25:00|183981.7|183891.7|183951.3|183861.3|183999.7|183909.7|183931.1|183841.1|644
1683023400000|2023-05-02 10:30:00|183952.1|183862.1|183964|183874|184030|183940|183930.9|183840.9|664
1683023700000|2023-05-02 10:35:00|183963.9|183873.9|183902.6|183812.6|183967.8|183877.8|183892.8|183802.8|553
1683024000000|2023-05-02 10:40:00|183902.7|183812.7|183878.7|183788.7|183930|183840|183874.1|183784.1|456
1683024300000|2023-05-02 10:45:00|183878.2|183788.2|183912.1|183822.1|183917.1|183827.1|183873.1|183783.1|307
1683024600000|2023-05-02 10:50:00|183912.8|183822.8|183933.6|183843.6|183955.6|183865.6|183899.3|183809.3|453
1683024900000|2023-05-02 10:55:00|183932.7|183842.7|183980.2|183890.2|184036.5|183946.5|183930.6|183840.6|500
1683025200000|2023-05-02 11:00:00|183979.7|183889.7|183790.7|183700.7|183981.9|183891.9|183786|183696|702
1683025500000|2023-05-02 11:05:00|183780.7|183690.7|183735.3|183645.3|183788.2|183698.2|183581.8|183491.8|737
1683025800000|2023-05-02 11:10:00|183733.4|183643.4|183687.1|183597.1|183845.3|183755.3|183667.8|183577.8|874
1683026100000|2023-05-02 11:15:00|183687.2|183597.2|183647.3|183557.3|183690.5|183600.5|183602.4|183512.4|608
1683026400000|2023-05-02 11:20:00|183646.5|183556.5|183553.5|183463.5|183649.9|183559.9|183483.2|183393.2|718
1683026700000|2023-05-02 11:25:00|183552.3|183462.3|183714.8|183624.8|183726.8|183636.8|183483.6|183393.6|633
1683027000000|2023-05-02 11:30:00|183714.5|183624.5|183711.6|183621.6|183773.1|183683.1|183686.9|183596.9|611
1683027300000|2023-05-02 11:35:00|183713.3|183623.3|183647.5|183557.5|183721.5|183631.5|183631.3|183541.3|617
1683027600000|2023-05-02 11:40:00|183647.1|183557.1|183540.3|183450.3|183652.8|183562.8|183468.4|183378.4|659
1683027900000|2023-05-02 11:45:00|183538.8|183448.8|183597.8|183507.8|183609.1|183519.1|183497.1|183407.1|697
1683028200000|2023-05-02 11:50:00|183597.4|183507.4|183572.3|183482.3|183610.2|183520.2|183494.3|183404.3|609
1683028500000|2023-05-02 11:55:00|183573.9|183483.9|183627.4|183537.4|183642.8|183552.8|183529.2|183439.2|489
1683028800000|2023-05-02 12:00:00|183628.3|183538.3|183677.7|183587.7|183783.5|183693.5|183618.3|183528.3|815
1683029100000|2023-05-02 12:05:00|183677.6|183587.6|183767.6|183677.6|183775.7|183685.7|183671.1|183581.1|686
1683029400000|2023-05-02 12:10:00|183774.9|183684.9|183847.6|183757.6|183903.5|183813.5|183765.5|183675.5|704
1683029700000|2023-05-02 12:15:00|183847.8|183757.8|183972.8|183882.8|183998.7|183908.7|183811.1|183721.1|521
1683030000000|2023-05-02 12:20:00|183972.1|183882.1|183920.7|183830.7|183974.9|183884.9|183893|183803|449
1683030300000|2023-05-02 12:25:00|183920.6|183830.6|184052.9|183962.9|184084|183994|183916.6|183826.6|588
1683030600000|2023-05-02 12:30:00|184053.1|183963.1|184015.5|183925.5|184092.8|184002.8|183973.4|183883.4|724
1683030900000|2023-05-02 12:35:00|184014.6|183924.6|184114.7|184024.7|184114.9|184024.9|184014.6|183924.6|771
1683031200000|2023-05-02 12:40:00|184114.6|184024.6|184017.2|183927.2|184179.7|184089.7|184014.6|183924.6|570
1683031500000|2023-05-02 12:45:00|184018|183928|184040.2|183950.2|184090.5|184000.5|184016.5|183926.5|675
1683031800000|2023-05-02 12:50:00|184040.7|183950.7|183974.8|183884.8|184051.7|183961.7|183970.2|183880.2|769
1683032100000|2023-05-02 12:55:00|183987.6|183897.6|184099.7|184009.7|184179.3|184089.3|183960.3|183870.3|716
1683032400000|2023-05-02 13:00:00|184096.4|184006.4|184102.1|184012.1|184122.5|184032.5|184082|183992|509
1683032700000|2023-05-02 13:05:00|184099.5|184009.5|184128.3|184038.3|184215|184125|184097.9|184007.9|665
1683033000000|2023-05-02 13:10:00|184131.6|184041.6|184180.6|184090.6|184211.5|184121.5|184095.9|184005.9|682
1683033300000|2023-05-02 13:15:00|184183.9|184093.9|183978.2|183888.2|184204.6|184114.6|183973.9|183883.9|683
1683033600000|2023-05-02 13:20:00|183977.8|183887.8|183919.1|183829.1|183978|183888|183815.2|183725.2|592
1683033900000|2023-05-02 13:25:00|183920.3|183830.3|183981.3|183891.3|184017.8|183927.8|183913.9|183823.9|552
1683034200000|2023-05-02 13:30:00|183981.4|183891.4|183946.9|183856.9|184060|183970|183934.7|183844.7|769
1683034500000|2023-05-02 13:35:00|183947.3|183857.3|183867.8|183777.8|184004.9|183914.9|183867.8|183777.8|736
1683034800000|2023-05-02 13:40:00|183867.4|183777.4|183839|183749|183955.8|183865.8|183823.9|183733.9|766
1683035100000|2023-05-02 13:45:00|183838.5|183748.5|183928.2|183838.2|183946|183856|183834.4|183744.4|747
1683035400000|2023-05-02 13:50:00|183928.6|183838.6|183918.5|183828.5|183948.5|183858.5|183881.8|183791.8|658
1683035700000|2023-05-02 13:55:00|183918.7|183828.7|184089.6|183959.6|184090.3|183977.9|183918.4|183828.4|553
1683036000000|2023-05-02 14:00:00|184090.5|183960.5|184459.7|184369.7|184460.2|184370.2|183929.2|183796|967
1683036300000|2023-05-02 14:05:00|184458.5|184368.5|184537.5|184447.5|184587.5|184497.5|184294.4|184204.4|852
1683036600000|2023-05-02 14:10:00|184527.3|184437.3|184469.7|184379.7|184708.5|184618.5|184464.9|184374.9|921
1683036900000|2023-05-02 14:15:00|184469.8|184379.8|184813.9|184723.9|184816.6|184726.6|184415.3|184325.3|839
1683037200000|2023-05-02 14:20:00|184814.1|184724.1|184980.4|184890.4|184983|184893|184733.3|184643.3|911
1683037500000|2023-05-02 14:25:00|184980.3|184890.3|184979.8|184889.8|185097|185007|184903.6|184813.6|832
1683037800000|2023-05-02 14:30:00|184979.7|184889.7|184656.8|184566.8|184979.7|184889.7|184654.5|184564.5|644
1683038100000|2023-05-02 14:35:00|184656.9|184566.9|184816.6|184726.6|184831.8|184741.8|184600.2|184510.2|772
1683038400000|2023-05-02 14:40:00|184816.7|184726.7|184825.7|184735.7|184922.3|184832.3|184795|184705|826
1683038700000|2023-05-02 14:45:00|184833.2|184743.2|184853.1|184763.1|184913.3|184823.3|184812.9|184722.9|900
1683039000000|2023-05-02 14:50:00|184854.5|184764.5|184893.2|184803.2|184969.1|184879.1|184814.3|184724.3|799
1683039300000|2023-05-02 14:55:00|184894.5|184804.5|184993.9|184903.9|184995.6|184905.6|184893.4|184803.4|668
1683039600000|2023-05-02 15:00:00|184993.7|184903.7|184882.5|184792.5|185021.4|184931.4|184879.2|184789.2|821
1683039900000|2023-05-02 15:05:00|184883.7|184793.7|184809.8|184719.8|184897.2|184807.2|184779.2|184689.2|751
1683040200000|2023-05-02 15:10:00|184804.2|184714.2|184808.8|184718.8|184855.3|184765.3|184773.6|184683.6|697
1683040500000|2023-05-02 15:15:00|184808.3|184718.3|184906.6|184816.6|184956.5|184866.5|184748.4|184658.4|670
1683040800000|2023-05-02 15:20:00|184906.5|184816.5|184945.9|184855.9|184951.9|184861.9|184845.1|184755.1|716
1683041100000|2023-05-02 15:25:00|184949.3|184859.3|185027|184937|185103.2|185013.2|184946.7|184856.7|639
1683041400000|2023-05-02 15:30:00|185020.7|184930.7|185097.9|185007.9|185120.4|185030.4|185015.8|184925.8|507
1683041700000|2023-05-02 15:35:00|185097|185007|185006.5|184916.5|185097|185007|184998.8|184908.8|552
1683042000000|2023-05-02 15:40:00|185005.7|184915.7|184963.7|184873.7|185017.1|184927.1|184936.9|184846.9|685
1683042300000|2023-05-02 15:45:00|184963.6|184873.6|184901.9|184811.9|184963.9|184873.9|184886.7|184796.7|646
1683042600000|2023-05-02 15:50:00|184901.1|184811.1|184887.7|184797.7|184931.2|184841.2|184879.7|184789.7|697
1683042900000|2023-05-02 15:55:00|184886.7|184796.7|184663.5|184573.5|184890.4|184800.4|184654.9|184564.9|728
1683043200000|2023-05-02 16:00:00|184666.4|184576.4|184714.5|184584.5|184776.7|184656|184660.9|184567.4|792
1683043500000|2023-05-02 16:05:00|184712.5|184582.5|184692.3|184602.3|184746.4|184637.9|184653.7|184563.5|922
1683043800000|2023-05-02 16:10:00|184692.4|184602.4|184807.2|184677.2|184811.5|184683.9|184676.1|184586.1|697
1683044100000|2023-05-02 16:15:00|184810.4|184680.4|184778.3|184688.3|184903.9|184784|184777.2|184678.1|702
1683044400000|2023-05-02 16:20:00|184778.2|184688.2|184777.5|184687.5|184789|184699|184775.2|184685.2|501
1683044700000|2023-05-02 16:25:00|184777.2|184687.2|184701.5|184611.5|184793.4|184703.4|184690.9|184600.9|513
1683045000000|2023-05-02 16:30:00|184701.7|184611.7|184787.6|184657.6|184791.1|184680.7|184701.7|184611.7|575
1683045300000|2023-05-02 16:35:00|184788|184658|184745.7|184615.7|184800.6|184670.6|184716.9|184586.9|689
1683045600000|2023-05-02 16:40:00|184746.5|184616.5|184721.6|184591.6|184746.5|184616.5|184720.6|184590.6|384
1683045900000|2023-05-02 16:45:00|184721.5|184591.5|184678.9|184548.9|184721.5|184591.5|184659|184529|681
1683046200000|2023-05-02 16:50:00|184678.8|184548.8|184723.8|184593.8|184743.1|184613.1|184677|184547|512
1683046500000|2023-05-02 16:55:00|184722.4|184592.4|184799.9|184669.9|184804.2|184674.2|184697.1|184567.1|552
1683046800000|2023-05-02 17:00:00|184802.9|184672.9|184791.3|184661.3|184825.1|184695.1|184791.3|184661.3|534
1683047100000|2023-05-02 17:05:00|184791.6|184661.6|184787|184657|184795.9|184665.9|184755|184625|487
1683047400000|2023-05-02 17:10:00|184786.1|184656.1|184797.2|184667.2|184801|184671|184751.3|184621.3|380
1683047700000|2023-05-02 17:15:00|184799.3|184669.3|184816.8|184686.8|184835.5|184705.5|184789.4|184659.4|332
1683048000000|2023-05-02 17:20:00|184817|184687|184775.2|184645.2|184817.5|184687.5|184768.6|184638.6|514
1683048300000|2023-05-02 17:25:00|184775.9|184645.9|184819.4|184689.4|184822.8|184692.8|184774|184644|383
1683048600000|2023-05-02 17:30:00|184819.8|184689.8|184784.6|184654.6|184819.8|184689.8|184761|184631|392
1683048900000|2023-05-02 17:35:00|184784.8|184654.8|184787.6|184657.6|184789.6|184659.6|184749.1|184619.1|365
1683049200000|2023-05-02 17:40:00|184787|184657|184719.2|184629.2|184793.3|184663.3|184714.5|184624.5|547
1683049500000|2023-05-02 17:45:00|184718.9|184628.9|184696.9|184566.9|184720.6|184630.6|184648.9|184551.6|624
1683049800000|2023-05-02 17:50:00|184696.8|184566.8|184746.6|184616.6|184756.6|184626.6|184683.3|184553.3|755
1683050100000|2023-05-02 17:55:00|184745.4|184615.4|184754.4|184624.4|184758.2|184628.2|184730.5|184600.5|697
1683050400000|2023-05-02 18:00:00|184753.5|184623.5|184745.9|184615.9|184773.7|184643.7|184720.4|184590.4|663
1683050700000|2023-05-02 18:05:00|184745.2|184615.2|184727.3|184597.3|184755.9|184625.9|184707.8|184577.8|859
1683051000000|2023-05-02 18:10:00|184728|184598|184737.2|184607.2|184763.5|184633.5|184690.3|184560.3|960
1683051300000|2023-05-02 18:15:00|184737.5|184607.5|184732.9|184602.9|184751|184621|184695.4|184565.4|909
1683051600000|2023-05-02 18:20:00|184729.8|184599.8|184719.6|184589.6|184735.1|184605.1|184715.9|184585.9|781
1683051900000|2023-05-02 18:25:00|184721.3|184591.3|184707.7|184577.7|184740.1|184610.1|184702.6|184572.6|670
1683052200000|2023-05-02 18:30:00|184709|184579|184720.1|184590.1|184737.2|184607.2|184703.5|184573.5|707
1683052500000|2023-05-02 18:35:00|184719.9|184589.9|184740.9|184610.9|184740.9|184610.9|184685.9|184555.9|461
1683052800000|2023-05-02 18:40:00|184741.1|184611.1|184717.7|184587.7|184745.3|184615.3|184715.9|184585.9|490
1683053100000|2023-05-02 18:45:00|184716.6|184586.6|184688.3|184558.3|184716.9|184586.9|184684.1|184554.1|330
1683053400000|2023-05-02 18:50:00|184689.6|184559.6|184724|184594|184724.4|184594.4|184688.9|184558.9|293
1683053700000|2023-05-02 18:55:00|184723.9|184593.9|184707.8|184577.8|184736.9|184606.9|184674.9|184544.9|422
1683054000000|2023-05-02 19:00:00|184703.6|184573.6|184660.8|184530.8|184703.6|184573.6|184658.7|184528.7|425
1683054300000|2023-05-02 19:05:00|184661|184531|184662.6|184532.6|184666.9|184536.9|184652.9|184522.9|248
1683054600000|2023-05-02 19:10:00|184662.3|184532.3|184599.7|184509.7|184662.3|184532.3|184583.9|184493.9|616
1683054900000|2023-05-02 19:15:00|184601.3|184511.3|184651.6|184521.6|184659.8|184535.1|184589.2|184499.2|285
1683055200000|2023-05-02 19:20:00|184651.4|184521.4|184643.6|184513.6|184654.3|184524.3|184636.7|184506.7|144
1683055500000|2023-05-02 19:25:00|184643.8|184513.8|184650.7|184520.7|184651.2|184521.2|184643.4|184513.4|239
1683055800000|2023-05-02 19:30:00|184650.8|184520.8|184598.2|184508.2|184659.7|184529.7|184598.1|184489.2|287
1683056100000|2023-05-02 19:35:00|184598.3|184508.3|184632.3|184502.3|184656.1|184548.3|184596.3|184499.4|278
1683056400000|2023-05-02 19:40:00|184632.6|184502.6|184605.2|184515.2|184635.2|184532.4|184603.7|184500.9|137
1683056700000|2023-05-02 19:45:00|184603.8|184513.8|184602.8|184512.8|184612.6|184522.6|184589.1|184499.1|265
1683057000000|2023-05-02 19:50:00|184602.4|184512.4|184628.8|184498.8|184632.1|184517.8|184598|184479.7|195
1683057300000|2023-05-02 19:55:00|184629.3|184499.3|184617.5|184487.5|184675.2|184545.2|184604.6|184474.6|355
1683057600000|2023-05-02 20:00:00|184624.5|184494.5|184725.9|184595.9|184753.7|184623.7|184624.5|184494.5|420
1683057900000|2023-05-02 20:05:00|184726|184596|184719.4|184589.4|184727.3|184597.3|184705.6|184575.6|186
1683058200000|2023-05-02 20:10:00|184719.5|184589.5|184730.4|184600.4|184732.1|184602.1|184713.1|184583.1|168
1683058500000|2023-05-02 20:15:00|184728.1|184598.1|184730.5|184600.5|184732.4|184602.4|184719.2|184589.2|226
1683058800000|2023-05-02 20:20:00|184731.9|184601.9|184744.7|184614.7|184749.2|184619.2|184725.2|184595.2|196
1683059100000|2023-05-02 20:25:00|184744.6|184614.6|184747.3|184617.3|184754.5|184624.5|184742.6|184612.6|122
1683059400000|2023-05-02 20:30:00|184747.4|184617.4|184744.7|184614.7|184755.4|184648.8|184729.9|184614.7|98
1683059700000|2023-05-02 20:35:00|184745.9|184615.9|184755.7|184625.7|184760.5|184643.7|184730.4|184614.7|128
1683060000000|2023-05-02 20:40:00|184757.2|184627.2|184786.8|184696.8|184803.9|184696.8|184744.9|184614.9|122
1683060300000|2023-05-02 20:45:00|184796.6|184666.6|184835.2|184705.2|184837|184707|184796.6|184666.6|111
1683060600000|2023-05-02 20:50:00|184845.3|184715.3|184850.5|184720.5|184861.4|184731.4|184845.3|184715.3|40
1683060900000|2023-05-02 20:55:00|184849|184719|184918.4|184576.4|184933.6|184719.7|184797.4|184545.6|200
1683061200000|2023-05-02 21:00:00|184957|184615|184977.4|184635.4|185001.6|184659.6|184944.9|184602.9|36
1683061500000|2023-05-02 21:05:00|184984.1|184642.1|184977.8|184635.8|185007.2|184665.2|184977.6|184635.6|54
1683061800000|2023-05-02 21:10:00|184977.9|184635.9|184970|184628|184981.6|184639.6|184970|184628|44
1683062100000|2023-05-02 21:15:00|184970.1|184628.1|184975.9|184633.9|184981.1|184639.1|184969.9|184627.9|47
1683062400000|2023-05-02 21:20:00|184976|184634|184975.5|184633.5|184986.8|184644.8|184966.2|184624.2|45
1683062700000|2023-05-02 21:25:00|184975.6|184633.6|184976.1|184634.1|184994.2|184652.2|184973.2|184631.2|50
1683063000000|2023-05-02 21:30:00|184975.5|184633.5|184982.1|184640.1|184998|184656|184975.5|184633.5|218
1683063300000|2023-05-02 21:35:00|184981.9|184639.9|184981.8|184639.8|184983.9|184641.9|184973.3|184631.3|53
1683063600000|2023-05-02 21:40:00|184981.9|184639.9|184975.5|184633.5|184981.9|184639.9|184975.5|184633.5|7
1683063900000|2023-05-02 21:45:00|184979.4|184637.4|184988.4|184646.4|184990.1|184648.1|184979|184637|25
1683064200000|2023-05-02 21:50:00|184987.8|184645.8|185001.9|184659.9|185014.3|184672.3|184987.8|184645.8|73
1683064500000|2023-05-02 21:55:00|185003.4|184661.4|185004.7|184662.7|185013.5|184671.5|184992.8|184650.8|42
1683064800000|2023-05-02 22:00:00|184995.4|184653.4|184964.6|184622.6|185010.7|184668.7|184950.7|184608.7|189
1683065100000|2023-05-02 22:05:00|184964.3|184622.3|185044.2|184702.2|185051.2|184709.2|184955.8|184613.8|287
1683065400000|2023-05-02 22:10:00|185044.1|184702.1|184988.4|184646.4|185049.9|184707.9|184986.9|184644.9|318
1683065700000|2023-05-02 22:15:00|184996.4|184654.4|185007.4|184665.4|185050.3|184708.3|184996.4|184654.4|162
1683066000000|2023-05-02 22:20:00|185011.9|184669.9|184996.4|184654.4|185020.9|184678.9|184996.2|184654.2|163
1683066300000|2023-05-02 22:25:00|184996.3|184654.3|185019.3|184677.3|185022.8|184680.8|184996.3|184654.3|126
1683066600000|2023-05-02 22:30:00|185032.8|184690.8|185001.2|184659.2|185032.8|184690.8|184999.3|184657.3|109
1683066900000|2023-05-02 22:35:00|185001|184659|184996.5|184654.5|185013.8|184671.8|184991.9|184649.9|154
1683067200000|2023-05-02 22:40:00|184996.6|184654.6|185008.2|184666.2|185010.8|184668.8|184992.9|184650.9|120
1683067500000|2023-05-02 22:45:00|185008.4|184666.4|184996.5|184654.5|185010.1|184668.1|184993.6|184651.6|118
1683067800000|2023-05-02 22:50:00|185009.5|184667.5|184876.6|184534.6|185023.1|184681.1|184852.1|184510.1|273
1683068100000|2023-05-02 22:55:00|184876.7|184534.7|184880.8|184538.8|184888.8|184546.8|184875.8|184533.8|173
1683068400000|2023-05-02 23:00:00|184880.9|184538.9|184845|184539.6|184887|184568.7|184824|184530.2|269
1683068700000|2023-05-02 23:05:00|184844.9|184539.7|184786.7|184540.5|184856.5|184600.8|184730.2|184498.9|300
1683069000000|2023-05-02 23:10:00|184786.8|184540.4|184786.1|184533.3|184803.1|184543|184778.2|184517|193
1683069300000|2023-05-02 23:15:00|184786|184532.9|184770.7|184497.6|184801.8|184553.2|184758.5|184472.6|215
1683069600000|2023-05-02 23:20:00|184770|184497.5|184786.6|184485.1|184789.8|184519.5|184731.8|184485.1|290
1683069900000|2023-05-02 23:25:00|184786.1|184485.6|184754|184506.8|184786.1|184525.5|184754|184485.6|215
1683070200000|2023-05-02 23:30:00|184755.5|184507.4|184826|184696|184940.2|184696.4|184659.7|184491.8|281
1683070500000|2023-05-02 23:35:00|184825.7|184695.7|184848.3|184637.9|184883|184714|184819|184564.8|302
1683070800000|2023-05-02 23:40:00|184844.2|184637.1|184840.3|184560.5|184940.2|184637.1|184804.1|184505.6|604
1683071100000|2023-05-02 23:45:00|184840.4|184560.6|184851.8|184516.4|184889.2|184573.7|184819.1|184505.9|411
1683071400000|2023-05-02 23:50:00|184868.5|184526.5|184882.9|184634.2|184893.7|184644.4|184826.5|184510.7|289
1683071700000|2023-05-02 23:55:00|184882.8|184634.1|184861.7|184588.5|184889.9|184642.1|184837.1|184575.7|230
1683072000000|2023-05-03 00:00:00|184873.8|184602.4|184798.6|184668.6|184950.4|184678.8|184702.8|184521|364
1683072300000|2023-05-03 00:05:00|184794.7|184664.7|184798.1|184668.1|184813.5|184683.5|184771.1|184641.1|250
1683072600000|2023-05-03 00:10:00|184798|184668|184845.9|184715.9|184855.2|184725.2|184796.4|184666.4|203
1683072900000|2023-05-03 00:15:00|184846|184716|184814.6|184684.6|184849.2|184719.2|184803.7|184673.7|219
1683073200000|2023-05-03 00:20:00|184814.8|184684.8|184825.5|184695.5|184830.4|184700.4|184804.9|184674.9|196
1683073500000|2023-05-03 00:25:00|184829.8|184699.8|184810.4|184680.4|184830.1|184700.1|184800|184670|140
1683073800000|2023-05-03 00:30:00|184809.6|184679.6|184728.2|184598.2|184811.3|184681.3|184728.2|184551.1|197
1683074100000|2023-05-03 00:35:00|184726.6|184596.6|184673.7|184543.7|184726.6|184596.6|184673.7|184543.7|156
1683074400000|2023-05-03 00:40:00|184673.5|184543.5|184701.6|184571.6|184709.9|184579.9|184662.4|184532.4|234
1683074700000|2023-05-03 00:45:00|184701.3|184571.3|184686|184556|184742.4|184577.6|184686|184530.4|178
1683075000000|2023-05-03 00:50:00|184685.8|184555.8|184681.7|184551.7|184689.4|184559.4|184674.1|184544.1|129
1683075300000|2023-05-03 00:55:00|184682.4|184552.4|184675.4|184545.4|184684.8|184554.8|184669.1|184539.1|89
1683075600000|2023-05-03 01:00:00|184680.8|184550.8|184722|184592|184732.1|184602.1|184663.6|184533.6|427
1683075900000|2023-05-03 01:05:00|184722.2|184592.2|184729.6|184599.6|184736.5|184606.5|184716.3|184586.3|360
1683076200000|2023-05-03 01:10:00|184728.7|184598.7|184687.2|184557.2|184733.1|184603.1|184682.7|184552.7|371
1683076500000|2023-05-03 01:15:00|184684.1|184554.1|184621.4|184491.4|184700.1|184570.1|184602.2|184472.2|423
1683076800000|2023-05-03 01:20:00|184621.1|184491.1|184615.3|184485.3|184628.7|184498.7|184614.1|184484.1|222
1683077100000|2023-05-03 01:25:00|184615.2|184485.2|184618.3|184488.3|184623.1|184493.1|184614.9|184484.9|142
1683077400000|2023-05-03 01:30:00|184617.7|184487.7|184620.5|184490.5|184630.5|184500.5|184615.3|184485.3|155
1683077700000|2023-05-03 01:35:00|184620.6|184490.6|184608.8|184478.8|184621.5|184491.5|184608.6|184478.6|204
1683078000000|2023-05-03 01:40:00|184608.7|184478.7|184609.1|184479.1|184613.6|184483.6|184600.3|184470.3|166
1683078300000|2023-05-03 01:45:00|184609|184479|184557.9|184427.9|184609.6|184479.6|184544.1|184414.1|298
1683078600000|2023-05-03 01:50:00|184558|184428|184566|184436|184576.3|184446.3|184548.6|184418.6|270
1683078900000|2023-05-03 01:55:00|184566.4|184436.4|184562.1|184432.1|184569.5|184439.5|184558.9|184428.9|152
1683079200000|2023-05-03 02:00:00|184562.3|184432.3|184557.9|184427.9|184566.4|184436.4|184553.5|184423.5|246
1683079500000|2023-05-03 02:05:00|184557.8|184427.8|184484.2|184354.2|184562.4|184432.4|184484.2|184354.2|358
1683079800000|2023-05-03 02:10:00|184485.1|184355.1|184498.2|184368.2|184501|184371|184473.9|184343.9|311
1683080100000|2023-05-03 02:15:00|184498.1|184368.1|184518.2|184388.2|184519.6|184389.6|184497.8|184367.8|145
1683080400000|2023-05-03 02:20:00|184518.3|184388.3|184488.8|184358.8|184523.2|184393.2|184485|184355|158
1683080700000|2023-05-03 02:25:00|184488.1|184358.1|184488.6|184358.6|184491.3|184361.3|184480.7|184350.7|112
1683081000000|2023-05-03 02:30:00|184490.9|184360.9|184473.5|184343.5|184500.3|184370.3|184458.5|184328.5|131
1683081300000|2023-05-03 02:35:00|184473.8|184343.8|184488.6|184358.6|184492.7|184362.7|184473.8|184343.8|159
1683081600000|2023-05-03 02:40:00|184489.7|184359.7|184486.1|184356.1|184492.3|184362.3|184484.2|184354.2|100
1683081900000|2023-05-03 02:45:00|184486|184356|184479.6|184349.6|184504.4|184374.4|184473.6|184343.6|186
1683082200000|2023-05-03 02:50:00|184479.7|184349.7|184474.4|184344.4|184481.3|184351.3|184461.6|184331.6|110
1683082500000|2023-05-03 02:55:00|184474.5|184344.5|184476.2|184346.2|184478.2|184348.2|184461.8|184331.8|81
1683082800000|2023-05-03 03:00:00|184476.3|184346.3|184460.4|184330.4|184479.5|184349.5|184454.5|184324.5|81
1683083100000|2023-05-03 03:05:00|184476.3|184346.3|184478.6|184348.6|184485.4|184355.4|184453.1|184323.1|78
1683083400000|2023-05-03 03:10:00|184478.7|184348.7|184451.4|184321.4|184478.7|184348.7|184450.4|184320.4|70
1683083700000|2023-05-03 03:15:00|184457.7|184327.7|184465.9|184335.9|184472.6|184342.6|184446.1|184316.1|95
1683084000000|2023-05-03 03:20:00|184471.4|184341.4|184504.1|184374.1|184517.9|184387.9|184463.5|184333.5|231
1683084300000|2023-05-03 03:25:00|184503.8|184373.8|184506.5|184376.5|184516.6|184386.6|184494.1|184364.1|102
1683084600000|2023-05-03 03:30:00|184510.9|184380.9|184514.2|184384.2|184519.5|184389.5|184508.4|184378.4|99
1683084900000|2023-05-03 03:35:00|184514|184384|184566.3|184436.3|184573.4|184443.4|184513.8|184383.8|117
1683085200000|2023-05-03 03:40:00|184569.9|184439.9|184569.2|184439.2|184570.7|184440.7|184559.9|184429.9|93
1683085500000|2023-05-03 03:45:00|184569.5|184439.5|184567.1|184437.1|184569.8|184439.8|184560.5|184430.5|80
1683085800000|2023-05-03 03:50:00|184567|184437|184571.9|184441.9|184572.2|184442.2|184561.7|184431.7|189
1683086100000|2023-05-03 03:55:00|184572|184442|184562.2|184432.2|184574.2|184444.2|184558.1|184428.1|218
1683086400000|2023-05-03 04:00:00|184562.8|184432.8|184562.7|184432.7|184593.5|184463.5|184556.4|184426.4|181
1683086700000|2023-05-03 04:05:00|184562.6|184432.6|184558.9|184428.9|184566.5|184436.5|184553.4|184423.4|121
1683087000000|2023-05-03 04:10:00|184559|184429|184554.8|184424.8|184565.7|184435.7|184552.5|184422.5|99
1683087300000|2023-05-03 04:15:00|184555|184425|184565.8|184435.8|184573.3|184443.3|184554.5|184424.5|91
1683087600000|2023-05-03 04:20:00|184565.9|184435.9|184598.8|184468.8|184609|184479|184560.9|184430.9|118
1683087900000|2023-05-03 04:25:00|184598.5|184468.5|184591.3|184461.3|184598.5|184468.5|184584.6|184454.6|114
1683088200000|2023-05-03 04:30:00|184591.5|184461.5|184572|184442|184598.2|184468.2|184567.1|184437.1|169
1683088500000|2023-05-03 04:35:00|184571.9|184441.9|184573.2|184443.2|184576.5|184446.5|184566.8|184436.8|71
1683088800000|2023-05-03 04:40:00|184573.1|184443.1|184568.8|184438.8|184575.3|184445.3|184567.6|184437.6|75
1683089100000|2023-05-03 04:45:00|184568.9|184438.9|184576.2|184446.2|184582.4|184452.4|184566.8|184436.8|72
1683089400000|2023-05-03 04:50:00|184575.3|184445.3|184569.4|184439.4|184575.3|184445.3|184568.9|184438.9|71
1683089700000|2023-05-03 04:55:00|184569.2|184439.2|184572.1|184442.1|184578.9|184448.9|184566.6|184436.6|79
1683090000000|2023-05-03 05:00:00|184571.9|184441.9|184554.7|184424.7|184575.6|184445.6|184551.2|184421.2|170
1683090300000|2023-05-03 05:05:00|184564.9|184434.9|184565.8|184435.8|184570.5|184440.5|184539.9|184409.9|106
1683090600000|2023-05-03 05:10:00|184566|184436|184562.6|184432.6|184602.3|184472.3|184548.6|184418.6|177
1683090900000|2023-05-03 05:15:00|184562.8|184432.8|184553.3|184423.3|184565.8|184435.8|184543.1|184413.1|107
1683091200000|2023-05-03 05:20:00|184553.7|184423.7|184548|184418|184559.1|184429.1|184546.5|184416.5|66
1683091500000|2023-05-03 05:25:00|184547.5|184417.5|184559.2|184429.2|184574.4|184444.4|184547.5|184417.5|91
1683091800000|2023-05-03 05:30:00|184559.6|184429.6|184554.8|184424.8|184573.2|184443.2|184554.3|184424.3|120
1683092100000|2023-05-03 05:35:00|184555.8|184425.8|184566.7|184436.7|184580.9|184450.9|184553.4|184423.4|115
1683092400000|2023-05-03 05:40:00|184567.1|184437.1|184575.8|184445.8|184576.8|184446.8|184562|184432|90
1683092700000|2023-05-03 05:45:00|184574.3|184444.3|184572.5|184442.5|184582.8|184452.8|184564.4|184434.4|130
1683093000000|2023-05-03 05:50:00|184572.1|184442.1|184590.6|184460.6|184590.6|184460.6|184563.7|184433.7|123
1683093300000|2023-05-03 05:55:00|184590.8|184460.8|184650.5|184520.5|184654.3|184524.3|184590.4|184460.4|221
1683093600000|2023-05-03 06:00:00|184648.5|184518.5|184578.5|184448.5|184662.9|184532.9|184532.6|184402.6|494
1683093900000|2023-05-03 06:05:00|184578.6|184448.6|184569.7|184439.7|184603.1|184473.1|184556|184426|494
1683094200000|2023-05-03 06:10:00|184568.9|184438.9|184528.4|184438.4|184586.8|184456.8|184507.6|184417.6|437
1683094500000|2023-05-03 06:15:00|184528.5|184438.5|184419.8|184329.8|184535.4|184445.4|184395.1|184305.1|526
1683094800000|2023-05-03 06:20:00|184419.7|184329.7|184382.4|184252.4|184424.5|184334.5|184343.8|184213.8|505
1683095100000|2023-05-03 06:25:00|184382.6|184252.6|184239.6|184109.6|184403.7|184273.7|184229.4|184099.4|551
1683095400000|2023-05-03 06:30:00|184245.8|184115.8|184233.2|184143.2|184265.1|184148.3|184039.8|183909.8|696
1683095700000|2023-05-03 06:35:00|184233.4|184143.4|184175|184045|184261.1|184171.1|184091.3|183991.9|652
1683096000000|2023-05-03 06:40:00|184177|184047|184065|183975|184177.5|184047.5|184035.5|183945.5|472
1683096300000|2023-05-03 06:45:00|184065.6|183975.6|184156.1|184066.1|184194.3|184080.7|184033|183943|543
1683096600000|2023-05-03 06:50:00|184156.5|184066.5|184170.9|184080.9|184227.6|184097.6|184117.4|184027.4|594
1683096900000|2023-05-03 06:55:00|184170.7|184080.7|184322.6|184232.6|184344.3|184244.5|184169.4|184079.4|655
1683097200000|2023-05-03 07:00:00|184324.6|184234.6|184372.8|184282.8|184405.9|184315.9|184246|184156|691
1683097500000|2023-05-03 07:05:00|184372.4|184282.4|184410.1|184320.1|184471.6|184381.6|184370.8|184261.4|710
1683097800000|2023-05-03 07:10:00|184410.6|184320.6|184290.8|184200.8|184421|184331|184280.3|184190.3|633
1683098100000|2023-05-03 07:15:00|184288.5|184198.5|184285.6|184195.6|184335.1|184245.1|184261.3|184171.3|658
1683098400000|2023-05-03 07:20:00|184286.2|184196.2|184361.7|184271.7|184397.1|184307.1|184286|184196|710
1683098700000|2023-05-03 07:25:00|184361.9|184271.9|184473.9|184383.9|184491.6|184401.6|184348.1|184258.1|693
1683099000000|2023-05-03 07:30:00|184474|184384|184341.1|184251.1|184500.1|184410.1|184339.2|184249.2|555
1683099300000|2023-05-03 07:35:00|184341.7|184251.7|184224.4|184134.4|184374|184284|184101.6|184011.6|682
1683099600000|2023-05-03 07:40:00|184224.2|184134.2|184360.7|184270.7|184366.6|184276.6|184223.7|184133.7|531
1683099900000|2023-05-03 07:45:00|184360.6|184270.6|184344.3|184254.3|184419.1|184329.1|184306.5|184216.5|546
1683100200000|2023-05-03 07:50:00|184344.2|184254.2|184321.1|184231.1|184353.6|184263.6|184284|184194|676
1683100500000|2023-05-03 07:55:00|184322.4|184232.4|184225.2|184135.2|184322.4|184232.4|184214.3|184124.3|466
1683100800000|2023-05-03 08:00:00|184226.5|184136.5|184219.7|184129.7|184240.3|184150.3|184105.6|184015.6|720
1683101100000|2023-05-03 08:05:00|184219.8|184129.8|184003.4|183913.4|184219.8|184129.8|184001.6|183911.6|700
1683101400000|2023-05-03 08:10:00|184003|183913|184017.6|183927.6|184022.7|183932.7|183925.8|183835.8|649
1683101700000|2023-05-03 08:15:00|184018.8|183928.8|183820.7|183730.7|184037.7|183947.7|183816.7|183726.7|652
1683102000000|2023-05-03 08:20:00|183820.6|183730.6|183721.7|183631.7|183828|183738|183701.5|183611.5|544
1683102300000|2023-05-03 08:25:00|183722.1|183632.1|183696.1|183606.1|183874.8|183784.8|183676.4|183586.4|637
1683102600000|2023-05-03 08:30:00|183706.1|183616.1|183778.1|183688.1|183817|183727|183655|183565|687
1683102900000|2023-05-03 08:35:00|183777.9|183687.9|183612.4|183522.4|183795|183705|183602.7|183512.7|638
1683103200000|2023-05-03 08:40:00|183612.2|183522.2|183562.9|183472.9|183705.7|183615.7|183558.9|183468.9|661
1683103500000|2023-05-03 08:45:00|183563.7|183473.7|183431.9|183341.9|183628.8|183538.8|183370.4|183280.4|574
1683103800000|2023-05-03 08:50:00|183432.7|183342.7|183567.2|183477.2|183573.5|183483.5|183401.7|183311.7|745
1683104100000|2023-05-03 08:55:00|183567.4|183477.4|183610.3|183520.3|183611.4|183521.4|183563.2|183473.2|399
1683104400000|2023-05-03 09:00:00|183610.8|183520.8|183736.7|183646.7|183740.4|183650.4|183610.8|183520.8|755
1683104700000|2023-05-03 09:05:00|183737.9|183647.9|183678.8|183588.8|183750.9|183660.9|183589.3|183499.3|706
1683105000000|2023-05-03 09:10:00|183679|183589|183531.1|183441.1|183679|183589|183493.2|183403.2|461
1683105300000|2023-05-03 09:15:00|183536.1|183446.1|183391.4|183301.4|183548.8|183458.8|183235.1|183145.1|817
1683105600000|2023-05-03 09:20:00|183391.1|183301.1|183202.8|183112.8|183394.4|183304.4|183148|183058|742
1683105900000|2023-05-03 09:25:00|183203.3|183113.3|183258.6|183168.6|183274|183184|183194.4|183104.4|424
1683106200000|2023-05-03 09:30:00|183258.8|183168.8|183334.3|183244.3|183424.3|183334.3|183188.8|183098.8|594
1683106500000|2023-05-03 09:35:00|183335.3|183245.3|183338.9|183248.9|183390.3|183300.3|183304.7|183214.7|501
1683106800000|2023-05-03 09:40:00|183338.4|183248.4|183227.5|183137.5|183375.4|183285.4|183216.4|183126.4|689
1683107100000|2023-05-03 09:45:00|183227.6|183137.6|183084.3|182994.3|183227.6|183137.6|183065.1|182975.1|782
1683107400000|2023-05-03 09:50:00|183084.5|182994.5|183148.7|183058.7|183160.5|183070.5|183078.7|182988.7|478
1683107700000|2023-05-03 09:55:00|183149.3|183059.3|182954.1|182864.1|183149.3|183059.3|182949.4|182859.4|609
1683108000000|2023-05-03 10:00:00|182954.7|182864.7|182987.4|182897.4|183029.2|182939.2|182883|182793|772
1683108300000|2023-05-03 10:05:00|182987.3|182897.3|183018.1|182928.1|183107|183017|182897.3|182807.3|705
1683108600000|2023-05-03 10:10:00|183018.7|182928.7|183090.5|183000.5|183217.1|183127.1|183011.1|182921.1|580
1683108900000|2023-05-03 10:15:00|183089.6|182999.6|183046.2|182956.2|183195.6|183105.6|183012.4|182922.4|778
1683109200000|2023-05-03 10:20:00|183045.2|182955.2|183079.3|182989.3|183111|183021|183045.2|182955.2|536
1683109500000|2023-05-03 10:25:00|183078.7|182988.7|183169.6|183079.6|183188.8|183098.8|183024|182934|589
1683109800000|2023-05-03 10:30:00|183169.7|183079.7|183151.8|183061.8|183173.9|183083.9|183092.8|183002.8|458
1683110100000|2023-05-03 10:35:00|183151.7|183061.7|182994.5|182904.5|183153.2|183063.2|182977.8|182887.8|562
1683110400000|2023-05-03 10:40:00|182994|182904|183006.7|182916.7|183060.8|182963.9|182847.1|182757.1|613
1683110700000|2023-05-03 10:45:00|183008.3|182918.3|183081.9|182991.9|183130.3|183040.3|183000.8|182910.8|647
1683111000000|2023-05-03 10:50:00|183081.5|182991.5|183119|183029|183169|183079|183079.6|182989.6|493
1683111300000|2023-05-03 10:55:00|183119.2|183029.2|183072.4|182982.4|183124.6|183034.6|183047.3|182957.3|402
1683111600000|2023-05-03 11:00:00|183072.7|182982.7|183054.3|182964.3|183130.9|183040.9|183050.7|182960.7|743
1683111900000|2023-05-03 11:05:00|183055|182965|182966.9|182876.9|183055.9|182965.9|182960.5|182870.5|300
1683112200000|2023-05-03 11:10:00|182968.9|182878.9|183138|183048|183140.1|183050.1|182965.8|182875.8|522
1683112500000|2023-05-03 11:15:00|183138.3|183048.3|183049.6|182959.6|183193.8|183103.8|183039.4|182949.4|648
1683112800000|2023-05-03 11:20:00|183047.6|182957.6|183000.4|182910.4|183064.5|182974.5|182999.9|182909.9|575
1683113100000|2023-05-03 11:25:00|183000.2|182910.2|182917|182827|183000.4|182910.4|182876.4|182786.4|762
1683113400000|2023-05-03 11:30:00|182917.6|182827.6|182921.6|182831.6|182979.9|182889.9|182903.1|182813.1|585
1683113700000|2023-05-03 11:35:00|182921.4|182831.4|182800.3|182710.3|182925|182835|182681.4|182551.4|643
1683114000000|2023-05-03 11:40:00|182801.7|182711.7|182717.7|182627.7|182801.8|182711.8|182629.8|182539.8|707
1683114300000|2023-05-03 11:45:00|182717.6|182627.6|182688.1|182598.1|182733.3|182643.3|182687.4|182597.4|663
1683114600000|2023-05-03 11:50:00|182688.6|182598.6|182725.8|182635.8|182846.5|182756.5|182688.6|182598.6|699
1683114900000|2023-05-03 11:55:00|182726.6|182636.6|182600.7|182510.7|182734.4|182644.4|182596.2|182506.2|698
1683115200000|2023-05-03 12:00:00|182605|182515|182715|182625|182724.3|182634.3|182586|182496|800
1683115500000|2023-05-03 12:05:00|182714.9|182624.9|182641.7|182551.7|182759.6|182669.6|182639.3|182549.3|687
1683115800000|2023-05-03 12:10:00|182641.9|182551.9|182879.3|182537.3|182879.3|182551.9|182590.8|182432.9|515
1683116100000|2023-05-03 12:15:00|182872.1|182530.1|182693.8|182563.8|182934.9|182697.6|182690.5|182529.8|1107
1683116400000|2023-05-03 12:20:00|182695.6|182565.6|182911.5|182781.5|182925.6|182795.6|182691.1|182561.1|926
1683116700000|2023-05-03 12:25:00|182913.3|182783.3|182972.6|182882.6|183025.2|182905.4|182911.3|182781.3|822
1683117000000|2023-05-03 12:30:00|182969.1|182879.1|182897.5|182807.5|182997.9|182907.9|182860.1|182770.1|905
1683117300000|2023-05-03 12:35:00|182896.3|182806.3|182868.2|182778.2|182923.1|182833.1|182868|182778|813
1683117600000|2023-05-03 12:40:00|182868.3|182778.3|182704.5|182614.5|182868.4|182778.4|182701.3|182597.3|946
1683117900000|2023-05-03 12:45:00|182704|182614|182718.5|182628.5|182738|182648|182699.2|182609.2|720
1683118200000|2023-05-03 12:50:00|182718.8|182628.8|182996.4|182906.4|182999.4|182909.4|182716.2|182626.2|873
1683118500000|2023-05-03 12:55:00|182997.1|182907.1|182904.9|182814.9|183001.9|182911.9|182904.7|182814.7|434
1683118800000|2023-05-03 13:00:00|182903.1|182813.1|182985.8|182895.8|182989.1|182899.1|182818.2|182728.2|739
1683119100000|2023-05-03 13:05:00|182986|182896|183075.9|182985.9|183096.2|183006.2|182980.5|182890.5|693
1683119400000|2023-05-03 13:10:00|183076.7|182986.7|182893.7|182803.7|183077.8|182987.8|182884.7|182794.7|740
1683119700000|2023-05-03 13:15:00|182893.8|182803.8|182870.2|182780.2|182901|182811|182860.2|182770.2|521
1683120000000|2023-05-03 13:20:00|182868.6|182778.6|183011.3|182921.3|183095|183005|182868.6|182778.6|870
1683120300000|2023-05-03 13:25:00|183016|182926|183024.5|182934.5|183106.2|183016.2|182993.4|182903.4|834
1683120600000|2023-05-03 13:30:00|183025.6|182935.6|183160.9|183070.9|183172.4|183082.4|182990.7|182900.7|937
1683120900000|2023-05-03 13:35:00|183160.1|183070.1|183344.4|183254.4|183363.7|183273.7|183142.1|183052.1|805
1683121200000|2023-05-03 13:40:00|183333.2|183243.2|183263.1|182972.8|183394.1|183304.1|183131.6|182972.8|700
1683121500000|2023-05-03 13:45:00|183260.1|183034.8|183087.7|182997.7|183260.1|183102|183070.6|182980.6|928
1683121800000|2023-05-03 13:50:00|183087.6|182997.6|183044.9|182954.9|183124.6|183034.6|183044.9|182954.9|822
1683122100000|2023-05-03 13:55:00|183046.3|182956.3|183298.8|182956.8|183342.5|183134.3|183009.7|182880.4|722
1683122400000|2023-05-03 14:00:00|183239.8|182897.8|183165.8|183075.8|183486.4|183265.7|183159.8|182897.8|852
1683122700000|2023-05-03 14:05:00|183164.4|183074.4|183146|183056|183180|183090|183138.1|183048.1|832
1683123000000|2023-05-03 14:10:00|183140.1|183050.1|182964.3|182874.3|183145.2|183055.2|182940|182850|937
1683123300000|2023-05-03 14:15:00|182965.2|182875.2|183120.9|183030.9|183121.6|183031.6|182960.5|182870.5|684
1683123600000|2023-05-03 14:20:00|183120|183030|183076.7|182986.7|183122.5|183032.5|183011.9|182921.9|777
1683123900000|2023-05-03 14:25:00|183079.3|182989.3|182840.8|182750.8|183079.3|182989.3|182837.2|182747.2|890
1683124200000|2023-05-03 14:30:00|182842.4|182752.4|182720.5|182630.5|182852.1|182762.1|182691|182601|956
1683124500000|2023-05-03 14:35:00|182720.6|182630.6|182798.2|182708.2|182803|182713|182713.3|182623.3|764
1683124800000|2023-05-03 14:40:00|182798.5|182708.5|182674.7|182584.7|182799.9|182709.9|182596.5|182506.5|816
1683125100000|2023-05-03 14:45:00|182671.2|182581.2|182690.7|182600.7|182730.9|182640.9|182659|182569|515
1683125400000|2023-05-03 14:50:00|182692.1|182602.1|182644.8|182554.8|182692.1|182602.1|182561.6|182471.6|846
1683125700000|2023-05-03 14:55:00|182644.1|182554.1|182709.8|182619.8|182711.7|182621.7|182644|182554|547
1683126000000|2023-05-03 15:00:00|182709.4|182619.4|182723.9|182633.9|182793|182703|182707.4|182617.4|734
1683126300000|2023-05-03 15:05:00|182724.4|182634.4|182769.1|182679.1|182823.6|182733.6|182713|182623|689
1683126600000|2023-05-03 15:10:00|182770.3|182680.3|182682.6|182592.6|182773.6|182683.6|182648.1|182558.1|676
1683126900000|2023-05-03 15:15:00|182682.2|182592.2|182678|182588|182683.7|182593.7|182575.1|182485.1|714
1683127200000|2023-05-03 15:20:00|182677.9|182587.9|182639.2|182549.2|182686.8|182596.8|182627.9|182537.9|478
1683127500000|2023-05-03 15:25:00|182639.1|182549.1|182649.6|182559.6|182650.1|182560.1|182495.2|182405.2|388
1683127800000|2023-05-03 15:30:00|182649.7|182559.7|182675.2|182585.2|182675.2|182585.2|182639.4|182549.4|878
1683128100000|2023-05-03 15:35:00|182675.9|182585.9|182787.6|182657.6|182793.1|182663.1|182664.6|182574.6|668
1683128400000|2023-05-03 15:40:00|182791.6|182661.6|182736.4|182646.4|182795.6|182693.3|182735.3|182645.3|512
1683128700000|2023-05-03 15:45:00|182736.1|182646.1|182636.7|182546.7|182741.3|182651.3|182625.4|182535.4|701
1683129000000|2023-05-03 15:50:00|182637|182547|182606.2|182516.2|182648.1|182558.1|182596.3|182506.3|593
1683129300000|2023-05-03 15:55:00|182606.1|182516.1|182581.9|182491.9|182637|182547|182568.6|182478.6|737
1683129600000|2023-05-03 16:00:00|182585|182495|182679.3|182589.3|182686.3|182596.3|182573.1|182483.1|741
1683129900000|2023-05-03 16:05:00|182679.4|182589.4|182694.8|182604.8|182702.4|182612.4|182671.6|182581.6|626
1683130200000|2023-05-03 16:10:00|182695.5|182605.5|182725.4|182635.4|182774.8|182684.8|182666.9|182576.9|746
1683130500000|2023-05-03 16:15:00|182725.6|182635.6|182769.4|182639.4|182797.8|182682.9|182648.1|182558.1|928
1683130800000|2023-05-03 16:20:00|182769.5|182639.5|182701.9|182571.9|182777.3|182647.3|182700.8|182570.8|734
1683131100000|2023-05-03 16:25:00|182701.8|182571.8|182696|182566|182703.8|182573.8|182664.7|182534.7|568
1683131400000|2023-05-03 16:30:00|182696.1|182566.1|182730.8|182640.8|182732.5|182642.5|182658.3|182545.3|599
1683131700000|2023-05-03 16:35:00|182730.9|182640.9|182724.4|182634.4|182744.1|182654.1|182706.2|182616.2|526
1683132000000|2023-05-03 16:40:00|182724.3|182634.3|182578.3|182448.3|182743.6|182635.1|182564|182434|625
1683132300000|2023-05-03 16:45:00|182576.6|182446.6|182588.3|182458.3|182589.4|182459.4|182570.7|182440.7|542
1683132600000|2023-05-03 16:50:00|182589.8|182459.8|182612.7|182482.7|182618|182488|182577.4|182447.4|560
1683132900000|2023-05-03 16:55:00|182613.8|182483.8|182608.9|182478.9|182649.2|182519.2|182601.9|182471.9|751
1683133200000|2023-05-03 17:00:00|182608.8|182478.8|182606.2|182516.2|182624.7|182528.4|182597.8|182471.5|509
1683133500000|2023-05-03 17:05:00|182606.6|182516.6|182631.9|182541.9|182636.3|182546.3|182594.7|182504.7|499
1683133800000|2023-05-03 17:10:00|182632.4|182542.4|182671.1|182541.1|182703.4|182582.5|182617.2|182527.2|443
1683134100000|2023-05-03 17:15:00|182671.3|182541.3|182625|182535|182671.3|182541.3|182625|182512.4|689
1683134400000|2023-05-03 17:20:00|182624.9|182534.9|182643.9|182553.9|182652.9|182562.9|182621.9|182531.9|699
1683134700000|2023-05-03 17:25:00|182644|182554|182650.2|182520.2|182687.7|182579.7|182639.3|182516.3|746
1683135000000|2023-05-03 17:30:00|182651|182521|182591.6|182461.6|182651|182521|182563|182433|864
1683135300000|2023-05-03 17:35:00|182592.1|182462.1|182613.9|182483.9|182630.2|182500.2|182578.7|182448.7|597
1683135600000|2023-05-03 17:40:00|182613.2|182483.2|182625.9|182535.9|182635|182545|182608.3|182478.3|485
1683135900000|2023-05-03 17:45:00|182626|182536|182765.2|182635.2|182786.1|182656.1|182622.6|182513|397
1683136200000|2023-05-03 17:50:00|182762.2|182632.2|182820.4|182690.4|182828.5|182698.5|182750.9|182620.9|578
1683136500000|2023-05-03 17:55:00|182820.2|182690.2|183007.9|182665.9|183007.9|182766.8|182783.9|182467.2|739
1683136800000|2023-05-03 18:00:00|183072.5|182730.5|182433.8|182159.2|183120.6|182778.6|182007.5|181717.7|1015
1683137100000|2023-05-03 18:05:00|182434.8|182159.7|182393.2|182263.2|182528.6|182278.6|182214.8|182031.9|1020
1683137400000|2023-05-03 18:10:00|182390.8|182260.8|182521.4|182391.4|182821.9|182662.9|182389.1|182259.1|1088
1683137700000|2023-05-03 18:15:00|182492.3|182362.3|182575|182445|182632.9|182502.9|182473.6|182343.6|1008
1683138000000|2023-05-03 18:20:00|182573.2|182443.2|182571.5|182441.5|182691.2|182561.2|182538|182408|996
1683138300000|2023-05-03 18:25:00|182570.9|182440.9|182580.1|182450.1|182605.1|182475.1|182560.2|182430.2|1054
1683138600000|2023-05-03 18:30:00|182580.8|182450.8|182934.5|182804.5|182990.2|182860.2|182575|182445|901
1683138900000|2023-05-03 18:35:00|182937.4|182807.4|182928.3|182710|183025.8|182895.8|182779.9|182546.6|1123
1683139200000|2023-05-03 18:40:00|182929.8|182708.1|182960.2|182830.2|182965.2|182835.2|182739.5|182609.5|1097
1683139500000|2023-05-03 18:45:00|182960.4|182830.4|182809.2|182679.2|182961|182831|182762.5|182632.5|926
1683139800000|2023-05-03 18:50:00|182815.3|182685.3|182846.5|182716.5|183155.1|182976.6|182805.9|182673.4|980
1683140100000|2023-05-03 18:55:00|182846.7|182716.7|182644.9|182514.9|182867.5|182737.5|182617.4|182459.5|1056
1683140400000|2023-05-03 19:00:00|182644.8|182514.8|182780.5|182650.5|182897.2|182767.2|182644.3|182514.3|945
1683140700000|2023-05-03 19:05:00|182781.8|182651.8|183006|182876|183065|182935|182622.6|182492.6|1054
1683141000000|2023-05-03 19:10:00|183004.5|182874.5|182883|182753|183010.5|182880.5|182843.9|182713.9|1045
1683141300000|2023-05-03 19:15:00|182881.8|182751.8|182855.9|182725.9|183027.5|182897.5|182853.6|182723.6|919
1683141600000|2023-05-03 19:20:00|182856.4|182726.4|182806.9|182676.9|182936.4|182806.4|182797|182667|962
1683141900000|2023-05-03 19:25:00|182807|182677|182913|182783|182913|182783|182784.5|182654.5|800
1683142200000|2023-05-03 19:30:00|182907.1|182777.1|182990.3|182860.3|183020.8|182890.8|182907.1|182777.1|1032
1683142500000|2023-05-03 19:35:00|182990.8|182860.8|183050|182920|183052.7|182922.7|182990.8|182860.8|807
1683142800000|2023-05-03 19:40:00|183049.3|182919.3|182988.5|182858.5|183107.3|182977.3|182979.3|182849.3|1006
1683143100000|2023-05-03 19:45:00|182989|182859|182945.2|182815.2|183002.4|182872.4|182936.7|182806.7|783
1683143400000|2023-05-03 19:50:00|182944.5|182814.5|182945.7|182815.7|183007.2|182877.2|182942.4|182812.4|784
1683143700000|2023-05-03 19:55:00|182945.6|182815.6|183006.7|182876.7|183013|182883|182941.9|182811.9|838
1683144000000|2023-05-03 20:00:00|183004.7|182874.7|183008.2|182878.2|183021|182891|182972.6|182842.6|412
1683144300000|2023-05-03 20:05:00|183007.8|182877.8|182967|182837|183007.8|182877.8|182961|182831|145
1683144600000|2023-05-03 20:10:00|182967.3|182837.3|182948.6|182818.6|182979.1|182849.1|182916.3|182786.3|276
1683144900000|2023-05-03 20:15:00|182947.7|182817.7|182957|182827|182958.9|182828.9|182941.5|182811.5|136
1683145200000|2023-05-03 20:20:00|182956.8|182826.8|182915.6|182785.6|182957.1|182827.1|182910.1|182780.1|141
1683145500000|2023-05-03 20:25:00|182915.8|182785.8|182914.7|182784.7|182923.5|182793.5|182909.3|182779.3|135
1683145800000|2023-05-03 20:30:00|182914.5|182784.5|182915.7|182785.7|182916.9|182786.9|182887.6|182757.6|174
1683146100000|2023-05-03 20:35:00|182915.5|182785.5|182907.2|182777.2|182915.5|182785.5|182900.1|182770.1|206
1683146400000|2023-05-03 20:40:00|182907.4|182777.4|182792.3|182662.3|182998.3|182778.4|182724.5|182382.5|609
1683146700000|2023-05-03 20:45:00|182839.1|182616.4|182977.2|182635.2|182998.6|182735|182793.3|182474.7|603
1683147000000|2023-05-03 20:50:00|182992.6|182658.5|183107.4|182765.4|183165.9|182823.9|182915.4|182576.1|962
1683147300000|2023-05-03 20:55:00|183080.4|182738.4|183026.1|182684.1|183176.2|182834.2|182956.1|182614.1|438
1683148200000|2023-05-03 21:10:00|183148.7|182806.7|183169.4|182827.4|183169.5|182827.5|183148.6|182806.6|11
1683148500000|2023-05-03 21:15:00|183139.8|182797.8|183137|182795|183139.8|182797.8|183136.9|182794.9|10
1683148800000|2023-05-03 21:20:00|183185.7|182843.7|183186|182844|183186|182844|183185.7|182843.7|3
1683149400000|2023-05-03 21:30:00|183171.1|182829.1|183133|182791|183171.6|182829.6|183132.8|182790.8|208
1683149700000|2023-05-03 21:35:00|183132.9|182790.9|183152.9|182810.9|183157.2|182815.2|183132.9|182790.9|63
1683150000000|2023-05-03 21:40:00|183151.9|182809.9|183159.1|182817.1|183163.5|182821.5|183138.9|182796.9|82
1683150300000|2023-05-03 21:45:00|183169.6|182827.6|183169.5|182827.5|183170.2|182828.2|183169.5|182827.5|11
1683150900000|2023-05-03 21:55:00|183161.7|182819.7|183304|182962|183337.9|182995.9|183161.6|182819.6|87
1683152400000|2023-05-03 22:20:00|183270.7|182928.7|183202.1|182860.1|183369.6|183027.6|183132.1|182790.1|395
1683152700000|2023-05-03 22:25:00|183202.3|182860.3|183216.4|182874.4|183232.5|182890.5|183172.1|182830.1|242
1683153000000|2023-05-03 22:30:00|183216|182874|182979.5|182637.5|183218.9|182876.9|182979.5|182637.5|152
1683154500000|2023-05-03 22:55:00|183216.7|182874.7|183223.5|182881.5|183224.3|182882.3|183216.7|182874.7|9
1683154800000|2023-05-03 23:00:00|183217.5|182875.5|183201.3|182859.3|183275.5|182933.5|183192.8|182850.8|337
1683155100000|2023-05-03 23:05:00|183202|182860|183222.6|182880.6|183236.7|182894.7|183192.6|182850.6|318
1683155400000|2023-05-03 23:10:00|183222|182880|183213.6|182871.6|183314.2|182972.2|183213.5|182871.5|390
1683155700000|2023-05-03 23:15:00|183213.4|182871.4|183248.6|182906.6|183293.4|182951.4|183199.6|182857.6|249
1683156000000|2023-05-03 23:20:00|183248.1|182906.1|183267|182925|183309.6|182967.6|183202.3|182860.3|243
1683156300000|2023-05-03 23:25:00|183266.9|182924.9|183265.8|182923.8|183327.4|182985.4|183229.1|182887.1|253
1683156600000|2023-05-03 23:30:00|183266.2|182924.2|183266.4|182924.4|183283|182941|183252.4|182910.4|261
1683156900000|2023-05-03 23:35:00|183267|182925|183277.7|182935.7|183285.2|182943.2|183266.3|182924.3|255
1683157200000|2023-05-03 23:40:00|183278|182936|183186.4|182844.4|183283.5|182941.5|183185.8|182843.8|315
1683157500000|2023-05-03 23:45:00|183185|182843|183245.2|182903.2|183246.5|182904.5|183168.4|182826.4|297
1683157800000|2023-05-03 23:50:00|183245.3|182903.3|183232.3|182910.9|183259.7|182924.9|183227.5|182894.4|365
1683158100000|2023-05-03 23:55:00|183229|182914.6|183211.1|182932.4|183245.5|182949.6|183193.9|182885.3|190
1683158400000|2023-05-04 00:00:00|183226.6|182917.6|182864.8|182734.8|183226.6|182953.6|182854.2|182708.6|607
1683158700000|2023-05-04 00:05:00|182865.2|182735.2|182689.5|182559.5|182877.1|182747.1|182686.9|182556.9|464
1683159000000|2023-05-04 00:10:00|182689.2|182559.2|182615.4|182485.4|182698.8|182568.8|182614.7|182484.7|484
1683159300000|2023-05-04 00:15:00|182615.5|182485.5|182519.9|182389.9|182615.8|182485.8|182510.3|182380.3|408
1683159600000|2023-05-04 00:20:00|182519.8|182389.8|182394.1|182264.1|182519.9|182389.9|182392.7|182226|520
1683159900000|2023-05-04 00:25:00|182387.2|182257.2|182409.5|182279.5|182461|182310.5|182384.7|182238.4|363
1683160200000|2023-05-04 00:30:00|182426.2|182296.2|182412.3|182282.3|182453|182296.2|182399.4|182245.6|157
1683160500000|2023-05-04 00:35:00|182412.4|182282.4|182466.6|182336.6|182477|182347|182405.2|182275.2|177
1683160800000|2023-05-04 00:40:00|182466.3|182336.3|182492.4|182362.4|182495.4|182365.4|182453.4|182323.4|184
1683161100000|2023-05-04 00:45:00|182492.5|182362.5|182524.8|182394.8|182550.7|182420.7|182492.5|182362.5|280
1683161400000|2023-05-04 00:50:00|182525|182395|182503.3|182373.3|182525|182395|182476.2|182346.2|256
1683161700000|2023-05-04 00:55:00|182503.5|182373.5|182513.5|182383.5|182514|182384|182477.2|182347.2|257
1683162000000|2023-05-04 01:00:00|182513.3|182383.3|182602.8|182472.8|182603|182473|182512.7|182382.7|360
1683162300000|2023-05-04 01:05:00|182602.6|182472.6|182591.7|182461.7|182603.1|182473.1|182577.2|182447.2|268
1683162600000|2023-05-04 01:10:00|182592.8|182462.8|182611.9|182481.9|182613.8|182483.8|182590.8|182460.8|243
1683162900000|2023-05-04 01:15:00|182612.1|182482.1|182581.8|182451.8|182612.1|182482.1|182564.7|182434.7|296
1683163200000|2023-05-04 01:20:00|182581.6|182451.6|182506.5|182376.5|182583|182453|182505.1|182375.1|339
1683163500000|2023-05-04 01:25:00|182507.3|182377.3|182419.2|182289.2|182509.1|182379.1|182406.6|182276.6|437
1683163800000|2023-05-04 01:30:00|182417.6|182287.6|182272.4|182142.4|182420.2|182290.2|182251.5|182121.5|738
1683164100000|2023-05-04 01:35:00|182272.6|182142.6|182262.7|182132.7|182286|182156|182247.3|182117.3|390
1683164400000|2023-05-04 01:40:00|182262.9|182132.9|182235.8|182105.8|182267.9|182137.9|182215.1|182085.1|405
1683164700000|2023-05-04 01:45:00|182231.7|182101.7|182256.4|182126.4|182259|182129|182227.8|182097.8|328
1683165000000|2023-05-04 01:50:00|182255.6|182125.6|182363|182233|182368.6|182238.6|182229.3|182099.3|525
1683165300000|2023-05-04 01:55:00|182362.9|182232.9|182275.2|182145.2|182362.9|182232.9|182275.2|182145.2|437
1683165600000|2023-05-04 02:00:00|182275.3|182145.3|182174.5|182044.5|182276.2|182146.2|182095.9|181965.9|652
1683165900000|2023-05-04 02:05:00|182171.7|182041.7|182199.5|182069.5|182208.8|182078.8|182148.4|182018.4|615
1683166200000|2023-05-04 02:10:00|182199.4|182069.4|182198.4|182068.4|182200.9|182070.9|182191.3|182061.3|220
1683166500000|2023-05-04 02:15:00|182198.3|182068.3|182191.5|182061.5|182221.4|182091.4|182188.4|182058.4|276
1683166800000|2023-05-04 02:20:00|182191.7|182061.7|182197.6|182067.6|182200.8|182070.8|182191.3|182061.3|174
1683167100000|2023-05-04 02:25:00|182195.3|182065.3|182189.2|182059.2|182198.8|182068.8|182177.9|182047.9|189
1683167400000|2023-05-04 02:30:00|182189|182059|182187.2|182057.2|182193.5|182063.5|182176.9|182046.9|251
1683167700000|2023-05-04 02:35:00|182186.2|182056.2|182217.3|182087.3|182224.3|182094.3|182184.5|182054.5|274
1683168000000|2023-05-04 02:40:00|182220.1|182090.1|182268.6|182138.6|182330.1|182200.1|182194.4|182064.4|375
1683168300000|2023-05-04 02:45:00|182267.5|182137.5|182232.5|182102.5|182326.3|182196.3|182216.5|182086.5|469
1683168600000|2023-05-04 02:50:00|182232.4|182102.4|182187.9|182057.9|182232.4|182102.4|182187.6|182057.6|263
1683168900000|2023-05-04 02:55:00|182188|182058|182179|182049|182203.2|182073.2|182162.1|182032.1|304
1683169200000|2023-05-04 03:00:00|182178.9|182048.9|182220.3|182090.3|182232.9|182102.9|182171.6|182041.6|261
1683169500000|2023-05-04 03:05:00|182220.4|182090.4|182221.2|182091.2|182266.8|182136.8|182216.3|182086.3|243
1683169800000|2023-05-04 03:10:00|182221.1|182091.1|182247.8|182117.8|182279.2|182149.2|182212.7|182082.7|252
1683170100000|2023-05-04 03:15:00|182247.9|182117.9|182254.6|182124.6|182268.3|182138.3|182247.8|182117.8|190
1683170400000|2023-05-04 03:20:00|182254.4|182124.4|182259.3|182129.3|182268.9|182138.9|182252.4|182122.4|149
1683170700000|2023-05-04 03:25:00|182259.4|182129.4|182285.5|182155.5|182287.4|182157.4|182242.2|182112.2|268
1683171000000|2023-05-04 03:30:00|182285.3|182155.3|182298.2|182168.2|182314.4|182184.4|182283.8|182153.8|263
1683171300000|2023-05-04 03:35:00|182297.8|182167.8|182291.7|182161.7|182305.3|182175.3|182287.8|182157.8|284
1683171600000|2023-05-04 03:40:00|182291.5|182161.5|182182.1|182052.1|182293.7|182163.7|182166.5|182036.5|239
1683171900000|2023-05-04 03:45:00|182181.2|182051.2|182186.7|182056.7|182196.7|182066.7|182178.1|182048.1|198
1683172200000|2023-05-04 03:50:00|182186.1|182056.1|182189.7|182059.7|182197.1|182067.1|182184.2|182054.2|143
1683172500000|2023-05-04 03:55:00|182189.9|182059.9|182186.8|182056.8|182193.7|182063.7|182186.5|182056.5|91
1683172800000|2023-05-04 04:00:00|182185.8|182055.8|182186.3|182056.3|182191.5|182061.5|182182.6|182052.6|148
1683173100000|2023-05-04 04:05:00|182185.9|182055.9|182206.8|182076.8|182212|182082|182184.8|182054.8|133
1683173400000|2023-05-04 04:10:00|182206.6|182076.6|182221.3|182091.3|182226.2|182096.2|182205.6|182075.6|136
1683173700000|2023-05-04 04:15:00|182219.4|182089.4|182223.4|182093.4|182227.6|182097.6|182217.5|182087.5|156
1683174000000|2023-05-04 04:20:00|182223.6|182093.6|182248.1|182118.1|182249.2|182119.2|182220.1|182090.1|158
1683174300000|2023-05-04 04:25:00|182248|182118|182249.3|182119.3|182252.4|182122.4|182230.5|182100.5|216
1683174600000|2023-05-04 04:30:00|182249.5|182119.5|182293.9|182163.9|182294.6|182164.6|182249.5|182119.5|252
1683174900000|2023-05-04 04:35:00|182293.8|182163.8|182203.3|182073.3|182293.9|182163.9|182203.3|182073.3|305
1683175200000|2023-05-04 04:40:00|182190|182060|182180.2|182050.2|182195.5|182065.5|182169.4|182039.4|226
1683175500000|2023-05-04 04:45:00|182178.8|182048.8|182180.8|182050.8|182182.1|182052.1|182174.9|182044.9|144
1683175800000|2023-05-04 04:50:00|182178.9|182048.9|182202.9|182072.9|182208.6|182078.6|182173.9|182043.9|163
1683176100000|2023-05-04 04:55:00|182203.4|182073.4|182179|182049|182207.3|182077.3|182174.9|182044.9|194
1683176400000|2023-05-04 05:00:00|182178.5|182048.5|182199.4|182069.4|182204.1|182074.1|182160.8|182030.8|245
1683176700000|2023-05-04 05:05:00|182199.5|182069.5|182243.6|182113.6|182254.2|182124.2|182197.9|182067.9|265
1683177000000|2023-05-04 05:10:00|182243.4|182113.4|182226|182096|182254.1|182124.1|182222.9|182092.9|217
1683177300000|2023-05-04 05:15:00|182226.1|182096.1|182227|182097|182245.4|182115.4|182223.5|182093.5|154
1683177600000|2023-05-04 05:20:00|182227.1|182097.1|182228.8|182098.8|182232.9|182102.9|182224.7|182094.7|143
1683177900000|2023-05-04 05:25:00|182228.3|182098.3|182227.2|182097.2|182230.8|182100.8|182224.6|182094.6|126
1683178200000|2023-05-04 05:30:00|182227.4|182097.4|182198.7|182068.7|182228.8|182098.8|182196.2|182066.2|236
1683178500000|2023-05-04 05:35:00|182198.3|182068.3|182204.8|182074.8|182210.3|182080.3|182196.5|182066.5|158
1683178800000|2023-05-04 05:40:00|182204.1|182074.1|182207.3|182077.3|182210.9|182080.9|182194.8|182064.8|202
1683179100000|2023-05-04 05:45:00|182206.8|182076.8|182204.9|182074.9|182211.1|182081.1|182202.6|182072.6|188
1683179400000|2023-05-04 05:50:00|182205.5|182075.5|182284.4|182154.4|182286.1|182156.1|182202.3|182072.3|211
1683179700000|2023-05-04 05:55:00|182285.5|182155.5|182224.5|182094.5|182300.1|182170.1|182217.5|182087.5|323
1683180000000|2023-05-04 06:00:00|182223.2|182093.2|182187.4|182057.4|182247.5|182117.5|182116.2|182026.2|527
1683180300000|2023-05-04 06:05:00|182187.5|182057.5|182402.4|182272.4|182412.6|182282.6|182187.5|182057.5|689
1683180600000|2023-05-04 06:10:00|182401.9|182271.9|182312.2|182222.2|182422|182330.5|182308.3|182203.1|681
1683180900000|2023-05-04 06:15:00|182312.4|182222.4|182431.1|182301.1|182454.5|182364.5|182282.5|182192.5|770
1683181200000|2023-05-04 06:20:00|182431.3|182301.3|182471.2|182381.2|182606.2|182484.8|182431.3|182301.3|602
1683181500000|2023-05-04 06:25:00|182472.4|182382.4|182342|182252|182492.7|182402.7|182327.6|182237.6|610
1683181800000|2023-05-04 06:30:00|182341.8|182251.8|182450.9|182360.9|182480.2|182390.2|182341.8|182251.8|591
1683182100000|2023-05-04 06:35:00|182450.7|182360.7|182347.6|182257.6|182463.2|182373.2|182295.7|182205.7|798
1683182400000|2023-05-04 06:40:00|182347.7|182257.7|182359.6|182269.6|182409.2|182319.2|182338.9|182248.9|757
1683182700000|2023-05-04 06:45:00|182360.5|182270.5|182571.6|182481.6|182571.6|182481.6|182341.5|182251.5|888
1683183000000|2023-05-04 06:50:00|182597.3|182507.3|182594.9|182504.9|182612.4|182514.7|182559.1|182429.1|610
1683183300000|2023-05-04 06:55:00|182595.6|182505.6|182598.5|182508.5|182656.4|182540.7|182580.1|182450.1|912
1683183600000|2023-05-04 07:00:00|182595.9|182505.9|182659.3|182569.3|182659.3|182569.3|182586.3|182496.3|619
1683183900000|2023-05-04 07:05:00|182657.7|182567.7|182632.8|182542.8|182684.2|182594.2|182533.3|182443.3|798
1683184200000|2023-05-04 07:10:00|182632.7|182542.7|182681.2|182591.2|182686.3|182596.3|182600.4|182510.4|814
1683184500000|2023-05-04 07:15:00|182682|182592|182722.4|182632.4|182730.7|182640.7|182594.5|182504.5|703
1683184800000|2023-05-04 07:20:00|182722.1|182632.1|182775.7|182685.7|182866.1|182776.1|182721.6|182631.6|780
1683185100000|2023-05-04 07:25:00|182776.7|182686.7|182785.3|182695.3|182818.1|182728.1|182754.1|182664.1|627
1683185400000|2023-05-04 07:30:00|182789.6|182699.6|182677.8|182587.8|182797.5|182707.5|182643.6|182553.6|733
1683185700000|2023-05-04 07:35:00|182677.6|182587.6|182540.3|182450.3|182685.7|182595.7|182519.1|182429.1|693
1683186000000|2023-05-04 07:40:00|182541|182451|182506.1|182416.1|182578.7|182488.7|182483.8|182393.8|612
1683186300000|2023-05-04 07:45:00|182505.9|182415.9|182534.7|182444.7|182548.5|182458.5|182342.4|182252.4|875
1683186600000|2023-05-04 07:50:00|182535.3|182445.3|182530.3|182440.3|182570.8|182480.8|182510.8|182420.8|732
1683186900000|2023-05-04 07:55:00|182523.2|182433.2|182501.9|182411.9|182553.4|182463.4|182409.8|182319.8|664
1683187200000|2023-05-04 08:00:00|182500.7|182410.7|182700.7|182610.7|182744.8|182654.8|182496.9|182406.9|653
1683187500000|2023-05-04 08:05:00|182700.6|182610.6|182693.4|182603.4|182742.4|182652.4|182661.7|182571.7|779
1683187800000|2023-05-04 08:10:00|182686.9|182596.9|182690|182600|182718.3|182628.3|182642.8|182552.8|623
1683188100000|2023-05-04 08:15:00|182690.7|182600.7|182689.9|182599.9|182776.4|182686.4|182672.2|182582.2|762
1683188400000|2023-05-04 08:20:00|182689.2|182599.2|182778|182688|182867.7|182777.7|182687.7|182597.7|796
1683188700000|2023-05-04 08:25:00|182778.5|182688.5|182810.7|182720.7|182835.9|182745.9|182711.7|182621.7|679
1683189000000|2023-05-04 08:30:00|182810.8|182720.8|182820.3|182730.3|182873.8|182783.8|182796.2|182706.2|548
1683189300000|2023-05-04 08:35:00|182819.7|182729.7|182811.3|182721.3|182849.7|182759.7|182809|182719|613
1683189600000|2023-05-04 08:40:00|182811.5|182721.5|182830.2|182740.2|182832.1|182742.1|182716.9|182626.9|536
1683189900000|2023-05-04 08:45:00|182830.7|182740.7|182889.2|182799.2|182918.5|182828.5|182830.6|182740.6|603
1683190200000|2023-05-04 08:50:00|182892|182802|182933.3|182843.3|182978.4|182888.4|182889.4|182799.4|608
1683190500000|2023-05-04 08:55:00|182933.4|182843.4|183002.2|182912.2|183006|182916|182932.4|182842.4|695
1683190800000|2023-05-04 09:00:00|183001|182911|182863.3|182773.3|183009.8|182919.8|182862.5|182772.5|721
1683191100000|2023-05-04 09:05:00|182863.4|182773.4|182798.1|182708.1|182879.8|182789.8|182793.8|182703.8|379
1683191400000|2023-05-04 09:10:00|182797.9|182707.9|182740.5|182650.5|182800.8|182710.8|182687.1|182597.1|548
1683191700000|2023-05-04 09:15:00|182740.8|182650.8|182739|182649|182815.9|182725.9|182731.7|182641.7|565
1683192000000|2023-05-04 09:20:00|182707.1|182617.1|182690|182600|182788.1|182698.1|182634.9|182544.9|602
1683192300000|2023-05-04 09:25:00|182689.3|182599.3|182622.5|182532.5|182707.8|182617.8|182614|182524|501
1683192600000|2023-05-04 09:30:00|182622.6|182532.6|182454.6|182364.6|182634.1|182544.1|182352.8|182262.8|726
1683192900000|2023-05-04 09:35:00|182454.7|182364.7|182280.8|182190.8|182454.7|182364.7|182184.8|182094.8|899
1683193200000|2023-05-04 09:40:00|182280.3|182190.3|182365.9|182275.9|182369.5|182279.5|182210.7|182120.7|772
1683193500000|2023-05-04 09:45:00|182366|182276|182400.8|182310.8|182460.7|182370.7|182314.3|182224.3|771
1683193800000|2023-05-04 09:50:00|182402|182312|182431.8|182341.8|182453.2|182363.2|182364.9|182274.9|570
1683194100000|2023-05-04 09:55:00|182431.9|182341.9|182490.4|182400.4|182531.6|182441.6|182406.7|182316.7|454
1683194400000|2023-05-04 10:00:00|182491.9|182401.9|182439.9|182349.9|182516.6|182426.6|182402|182312|538
1683194700000|2023-05-04 10:05:00|182439.8|182349.8|182450.2|182360.2|182507.3|182417.3|182428|182338|687
1683195000000|2023-05-04 10:10:00|182450.3|182360.3|182243.6|182153.6|182451.5|182361.5|182222.3|182132.3|534
1683195300000|2023-05-04 10:15:00|182243.5|182153.5|182083.8|181993.8|182244.5|182154.5|182078.3|181988.3|360
1683195600000|2023-05-04 10:20:00|182083.6|181993.6|182171.6|182081.6|182171.7|182081.7|182032.8|181942.8|669
1683195900000|2023-05-04 10:25:00|182171.5|182081.5|182222|182132|182300.2|182210.2|182170.9|182080.9|650
1683196200000|2023-05-04 10:30:00|182222.2|182132.2|182286|182196|182355.4|182265.4|182214.4|182124.4|515
1683196500000|2023-05-04 10:35:00|182286.4|182196.4|182318.8|182228.8|182367.2|182277.2|182272.5|182182.5|818
1683196800000|2023-05-04 10:40:00|182318.9|182228.9|182322.5|182232.5|182430.8|182340.8|182313.9|182223.9|574
1683197100000|2023-05-04 10:45:00|182321.4|182231.4|182309.2|182219.2|182359|182269|182309.2|182219.2|619
1683197400000|2023-05-04 10:50:00|182311.6|182221.6|182184.3|182094.3|182347|182257|182175.6|182085.6|565
1683197700000|2023-05-04 10:55:00|182184.7|182094.7|182316.8|182226.8|182318.1|182228.1|182110.2|182020.2|687
1683198000000|2023-05-04 11:00:00|182315.6|182225.6|182151.2|182061.2|182320|182230|182150|182060|692
1683198300000|2023-05-04 11:05:00|182151.4|182061.4|182064.3|181974.3|182155.3|182065.3|182007.9|181917.9|653
1683198600000|2023-05-04 11:10:00|182064.2|181974.2|182069.8|181979.8|182130.7|182040.7|182018.7|181928.7|501
1683198900000|2023-05-04 11:15:00|182068.9|181978.9|182066.6|181976.6|182112.3|182022.3|182063.9|181973.9|461
1683199200000|2023-05-04 11:20:00|182066.7|181976.7|182070.4|181980.4|182109.3|182019.3|182057.8|181967.8|520
1683199500000|2023-05-04 11:25:00|182070.6|181980.6|181982.5|181892.5|182078.8|181988.8|181982.5|181892.5|402
1683199800000|2023-05-04 11:30:00|181985.3|181895.3|182031.1|181941.1|182037.2|181947.2|181895.4|181805.4|628
1683200100000|2023-05-04 11:35:00|182030.9|181940.9|181996.1|181906.1|182068.9|181978.9|181993.6|181903.6|393
1683200400000|2023-05-04 11:40:00|181996|181906|181882.6|181792.6|182027.2|181937.2|181865.5|181775.5|597
1683200700000|2023-05-04 11:45:00|181883.1|181793.1|181908.7|181818.7|181909.2|181819.2|181868.8|181778.8|632
1683201000000|2023-05-04 11:50:00|181908.4|181818.4|181877.8|181787.8|181908.8|181818.8|181870.3|181780.3|532
1683201300000|2023-05-04 11:55:00|181878|181788|181858.7|181768.7|181881.3|181791.3|181751.9|181661.9|567
1683201600000|2023-05-04 12:00:00|181859.7|181769.7|181833.1|181743.1|181878.6|181788.6|181799.1|181709.1|661
1683201900000|2023-05-04 12:05:00|181832.9|181742.9|181895.7|181805.7|181901.3|181811.3|181816.9|181726.9|834
1683202200000|2023-05-04 12:10:00|181897.1|181807.1|181927.7|181797.7|181939.2|181809.2|181805.1|181697.4|630
1683202500000|2023-05-04 12:15:00|181927.9|181797.9|182069|181939|182163.6|182024.3|181896.6|181691.9|902
1683202800000|2023-05-04 12:20:00|182071.1|181941.1|182175.8|182085.8|182225.6|182135.6|182053.3|181939.5|802
1683203100000|2023-05-04 12:25:00|182175.6|182085.6|182133.6|181791.6|182205|182096.2|182091.6|181782.8|890
1683203400000|2023-05-04 12:30:00|182127.4|181785.4|182222.8|182092.8|182472.1|182342.1|182098.4|181785.4|980
1683203700000|2023-05-04 12:35:00|182214.9|182084.9|182255.5|182165.5|182393.5|182278.6|182138.2|182008.2|922
1683204000000|2023-05-04 12:40:00|182255|182165|182265.3|182175.3|182365.5|182263.5|182223.9|182133.9|920
1683204300000|2023-05-04 12:45:00|182263.9|182173.9|182401|182311|182508.5|182378.5|182261.7|182171.7|959
1683204600000|2023-05-04 12:50:00|182402|182312|182400.5|182310.5|182510|182383.1|182329.1|182217.8|992
1683204900000|2023-05-04 12:55:00|182410.5|182320.5|182573.6|182483.6|182591.6|182501.6|182399.7|182302.8|968
1683205200000|2023-05-04 13:00:00|182584.1|182494.1|182324.6|182234.6|182611.7|182521.7|182233.5|182142.8|921
1683205500000|2023-05-04 13:05:00|182325.1|182235.1|182011.4|181881.4|182352.5|182262.5|181987.5|181879|976
1683205800000|2023-05-04 13:10:00|182010.6|181880.6|182336.4|182246.4|182357|182267|182002.4|181872.4|977
1683206100000|2023-05-04 13:15:00|182336.6|182246.6|182524.8|182394.8|182524.8|182394.8|182292.4|182202.4|907
1683206400000|2023-05-04 13:20:00|182525.2|182395.2|182482|182392|182530|182436.1|182433.2|182343.2|751
1683206700000|2023-05-04 13:25:00|182481.5|182391.5|182491.8|182401.8|182560.5|182433.1|182337.7|182247.7|783
1683207000000|2023-05-04 13:30:00|182492.2|182402.2|182307.5|182217.5|182494.2|182404.2|182289.2|182199.2|843
1683207300000|2023-05-04 13:35:00|182307.6|182217.6|182457.9|182367.9|182462|182372|182176.5|182056.6|815
1683207600000|2023-05-04 13:40:00|182457.5|182367.5|182650.6|182560.6|182667.8|182577.8|182435.5|182345.5|968
1683207900000|2023-05-04 13:45:00|182652.9|182562.9|182699.1|182609.1|182719.9|182629.9|182651.4|182561.4|943
1683208200000|2023-05-04 13:50:00|182701.3|182611.3|182523.2|182433.2|182781.1|182691.1|182522.5|182432.5|937
1683208500000|2023-05-04 13:55:00|182523.3|182433.3|182543.7|182453.7|182570.1|182480.1|182508.1|182418.1|693
1683208800000|2023-05-04 14:00:00|182543|182453|182595.4|182505.4|182662.6|182572.6|182524.4|182434.4|810
1683209100000|2023-05-04 14:05:00|182595.9|182505.9|182608|182518|182644.6|182554.6|182559.7|182469.7|988
1683209400000|2023-05-04 14:10:00|182608.9|182518.9|182901.3|182811.3|182921.2|182831.2|182608.9|182518.9|947
1683209700000|2023-05-04 14:15:00|182902.8|182812.8|182932.1|182842.1|183016|182925.9|182840.2|182750.2|994
1683210000000|2023-05-04 14:20:00|182936.6|182846.6|182920.3|182830.3|183006.7|182916.7|182837|182747|950
1683210300000|2023-05-04 14:25:00|182920.1|182830.1|182986.5|182896.5|182986.5|182896.5|182768.8|182678.8|928
1683210600000|2023-05-04 14:30:00|182988.7|182898.7|183026.5|182936.5|183033.9|182941.1|182977|182868|981
1683210900000|2023-05-04 14:35:00|183026|182936|183051.2|182961.2|183218.5|183128.5|182989.5|182884.1|853
1683211200000|2023-05-04 14:40:00|183062.2|182972.2|183060.8|182970.8|183139|183049|183046.2|182956.2|985
1683211500000|2023-05-04 14:45:00|183063.3|182973.3|183116.9|182986.9|183375.5|183245.5|183062.3|182970.5|998
1683211800000|2023-05-04 14:50:00|183118.7|182988.7|183262.5|183132.5|183282.9|183152.9|183074.5|182944.5|961
1683212100000|2023-05-04 14:55:00|183262.8|183132.8|183287.6|183197.6|183377.7|183287.7|183212.6|183122.6|915
1683212400000|2023-05-04 15:00:00|183286.1|183196.1|183276.3|183186.3|183315.6|183225.6|183118.7|183028.7|946
1683212700000|2023-05-04 15:05:00|183274.4|183184.4|183285.2|183195.2|183352|183262|183237|183147|750
1683213000000|2023-05-04 15:10:00|183285.1|183195.1|183460.5|183370.5|183469.7|183379.7|183273.9|183183.9|845
1683213300000|2023-05-04 15:15:00|183461|183371|183472.2|183382.2|183507.4|183417.4|183397.3|183307.3|658
1683213600000|2023-05-04 15:20:00|183471.8|183381.8|183375|183285|183524.1|183434.1|183361.4|183271.4|666
1683213900000|2023-05-04 15:25:00|183375.2|183285.2|183274.4|183184.4|183470.8|183380.8|183267.7|183177.7|737
1683214200000|2023-05-04 15:30:00|183273.8|183183.8|183173.6|183043.6|183276.3|183186.3|183150.4|183031.8|733
1683214500000|2023-05-04 15:35:00|183177.1|183047.1|183110|183020|183178.7|183072.3|183087.6|182972.2|714
1683214800000|2023-05-04 15:40:00|183107.7|183017.7|183030|182940|183114.4|183024.4|183017.6|182927.6|555
1683215100000|2023-05-04 15:45:00|183029.8|182939.8|183024.5|182934.5|183047.8|182957.8|183011.4|182921.4|579
1683215400000|2023-05-04 15:50:00|183024.4|182934.4|183126.2|183036.2|183133.3|183043.3|183006.4|182916.4|463
1683215700000|2023-05-04 15:55:00|183125|183035|183206.3|183116.3|183217.2|183127.2|183121.2|183031.2|558
1683216000000|2023-05-04 16:00:00|183204.3|183114.3|183100.8|182970.8|183208.1|183118.1|183077.4|182947.4|876
1683216300000|2023-05-04 16:05:00|183100.9|182970.9|183021.1|182931.1|183113.7|183005.7|183018.3|182896.1|782
1683216600000|2023-05-04 16:10:00|183020.7|182930.7|183029.7|182899.7|183047.4|182940.7|183003|182891.5|924
1683216900000|2023-05-04 16:15:00|183028.4|182898.4|183008.1|182918.1|183036.8|182946.8|182990.9|182877.4|738
1683217200000|2023-05-04 16:20:00|183008|182918|182994.3|182904.3|183025.9|182935.9|182990.3|182900.3|423
1683217500000|2023-05-04 16:25:00|182994.4|182904.4|182958.5|182868.5|183007.2|182917.2|182954.3|182864.3|407
1683217800000|2023-05-04 16:30:00|182958.3|182868.3|182923.9|182833.9|182960.8|182870.8|182922.4|182832.4|638
1683218100000|2023-05-04 16:35:00|182925|182835|182866.2|182736.2|182959.6|182869.6|182850.5|182734|578
1683218400000|2023-05-04 16:40:00|182868.6|182738.6|182841.1|182751.1|182873.3|182756.5|182834.1|182721.9|484
1683218700000|2023-05-04 16:45:00|182841|182751|182872.7|182782.7|182872.7|182782.7|182820.7|182730.7|384
1683219000000|2023-05-04 16:50:00|182870.7|182780.7|182860|182770|182877.4|182787.4|182857.1|182767.1|477
1683219300000|2023-05-04 16:55:00|182859.9|182769.9|182853.2|182763.2|182863.2|182773.2|182848.1|182758.1|378
1683219600000|2023-05-04 17:00:00|182852.7|182762.7|182850.7|182760.7|182870.3|182780.3|182844.4|182754.4|358
1683219900000|2023-05-04 17:05:00|182851|182761|182883.1|182793.1|182883.3|182793.3|182839.4|182749.4|557
1683220200000|2023-05-04 17:10:00|182883|182793|182883.6|182793.6|182892.7|182802.7|182863.2|182773.2|404
1683220500000|2023-05-04 17:15:00|182883.5|182793.5|182873.7|182783.7|182892.1|182802.1|182869.8|182779.8|453
1683220800000|2023-05-04 17:20:00|182874|182784|182872.9|182782.9|182885.9|182795.9|182860.8|182770.8|407
1683221100000|2023-05-04 17:25:00|182873|182783|182875.6|182785.6|182881.4|182791.4|182860.1|182770.1|375
1683221400000|2023-05-04 17:30:00|182875.1|182785.1|182811.3|182721.3|182875.1|182785.1|182804|182714|435
1683221700000|2023-05-04 17:35:00|182811.1|182721.1|182856.2|182766.2|182864.1|182774.1|182798.9|182708.9|521
1683222000000|2023-05-04 17:40:00|182857.3|182767.3|182869.9|182739.9|182879.2|182775.9|182831.2|182707.4|501
1683222300000|2023-05-04 17:45:00|182869.8|182739.8|182874.8|182744.8|182882|182752|182856|182726|362
1683222600000|2023-05-04 17:50:00|182875|182745|182874.5|182744.5|182881.4|182751.4|182859.3|182729.3|373
1683222900000|2023-05-04 17:55:00|182874.4|182744.4|182886.4|182756.4|182891|182761|182837.4|182707.4|559
1683223200000|2023-05-04 18:00:00|182887.4|182757.4|182890.9|182760.9|182904.9|182774.9|182872|182742|500
1683223500000|2023-05-04 18:05:00|182890.7|182760.7|182889.3|182759.3|182901.1|182771.1|182876.7|182746.7|488
1683223800000|2023-05-04 18:10:00|182889.2|182759.2|182893.5|182763.5|182905.6|182775.6|182876.5|182746.5|551
1683224100000|2023-05-04 18:15:00|182894.1|182764.1|182826.5|182696.5|182898|182794.3|182816.2|182686.9|557
1683224400000|2023-05-04 18:20:00|182826.7|182696.7|182869.8|182779.8|182876.3|182786.3|182822.3|182693.4|339
1683224700000|2023-05-04 18:25:00|182872|182782|182885|182795|182889|182799|182866.4|182776.4|475
1683225000000|2023-05-04 18:30:00|182884.9|182794.9|183052.4|182922.4|183064.6|182934.6|182875.7|182785.7|533
1683225300000|2023-05-04 18:35:00|183052.6|182922.6|183047.8|182917.8|183060.1|182930.1|183036.5|182906.5|510
1683225600000|2023-05-04 18:40:00|183047.9|182917.9|182950.6|182820.6|183048.1|182918.1|182916.5|182786.5|444
1683225900000|2023-05-04 18:45:00|182950.7|182820.7|182989.5|182859.5|182993.8|182863.8|182950.7|182820.7|500
1683226200000|2023-05-04 18:50:00|182989.6|182859.6|182988.3|182858.3|182997.3|182867.3|182964.3|182834.3|290
1683226500000|2023-05-04 18:55:00|182988.4|182858.4|182968.2|182838.2|182996|182866|182961.1|182831.1|259
1683226800000|2023-05-04 19:00:00|182967.7|182837.7|182902|182772|182977.5|182847.5|182894|182764|218
1683227100000|2023-05-04 19:05:00|182901.9|182771.9|182904.7|182774.7|182904.7|182774.7|182870.9|182740.9|255
1683227400000|2023-05-04 19:10:00|182904.5|182774.5|182904.2|182774.2|182910.9|182780.9|182888.7|182758.7|415
1683227700000|2023-05-04 19:15:00|182905.4|182775.4|182923.6|182793.6|182924.6|182794.6|182900|182770|285
1683228000000|2023-05-04 19:20:00|182923.5|182793.5|183016.8|182886.8|183017.9|182887.9|182908.3|182778.3|508
1683228300000|2023-05-04 19:25:00|183019.1|182889.1|183066.7|182936.7|183080.7|182950.7|183019.1|182889.1|1163
1683228600000|2023-05-04 19:30:00|183069.1|182939.1|183071.9|182941.9|183082.3|182952.3|183056.3|182926.3|1150
1683228900000|2023-05-04 19:35:00|183072.5|182942.5|183043.9|182913.9|183081.9|182951.9|183039.9|182909.9|711
1683229200000|2023-05-04 19:40:00|183044|182914|183063|182933|183077|182947|183044|182914|522
1683229500000|2023-05-04 19:45:00|183063.9|182933.9|183072.2|182942.2|183081.3|182951.3|183063.4|182933.4|390
1683229800000|2023-05-04 19:50:00|183071.4|182941.4|183082.6|182952.6|183083.9|182953.9|183069.3|182939.3|360
1683230100000|2023-05-04 19:55:00|183082.1|182952.1|183107.7|182977.7|183115.4|182985.4|183079.9|182949.9|405
1683230400000|2023-05-04 20:00:00|183105.9|182975.9|183161|183031|183169.1|183039.1|183065.1|182935.1|675
1683230700000|2023-05-04 20:05:00|183162.1|183032.1|183151.9|183021.9|183167.8|183037.8|183151.4|183021.4|180
1683231000000|2023-05-04 20:10:00|183152.2|183022.2|183148.1|183018.1|183152.7|183022.7|183142.7|183012.7|87
1683231300000|2023-05-04 20:15:00|183150.7|183020.7|183219|183089|183222|183092|183150.7|183020.7|250
1683231600000|2023-05-04 20:20:00|183218.6|183088.6|183188.4|183058.4|183225.1|183095.1|183188.4|183058.4|201
1683231900000|2023-05-04 20:25:00|183190.2|183060.2|183156.4|183026.4|183218.3|183088.3|183140.8|183010.8|327
1683232200000|2023-05-04 20:30:00|183155.3|183025.3|183124.1|182994.1|183169.7|183039.7|183121.3|182991.3|509
1683232500000|2023-05-04 20:35:00|183123.9|182993.9|183129.4|182999.4|183139.8|183009.8|183121.2|182991.2|351
1683232800000|2023-05-04 20:40:00|183130.4|183000.4|183110.3|182980.3|183146|183000.4|183068.3|182875.3|416
1683233100000|2023-05-04 20:45:00|183150.2|182944.9|183161.6|182953.5|183170.3|183001.8|183105.1|182904|176
1683233400000|2023-05-04 20:50:00|183120.4|182990.4|183142.6|182927.3|183179.5|182991.6|183106.8|182889.6|74
1683233700000|2023-05-04 20:55:00|183139.8|182897.3|183082.4|182740.4|183169.1|182919.3|182956.2|182614.2|767
1683234000000|2023-05-04 21:00:00|183073.4|182731.4|183034.1|182692.1|183098.4|182756.4|183034.1|182692.1|23
1683235800000|2023-05-04 21:30:00|183046.5|182704.5|183042.8|182700.8|183046.5|182704.5|183042.8|182700.8|2
1683236100000|2023-05-04 21:35:00|183047.2|182705.2|183047.6|182705.6|183047.6|182705.6|183047|182705|5
1683236400000|2023-05-04 21:40:00|183043|182701|183034.4|182692.4|183047.6|182705.6|183034.4|182692.4|179
1683236700000|2023-05-04 21:45:00|183043.2|182701.2|183044.8|182702.8|183044.8|182702.8|183039.5|182697.5|74
1683237300000|2023-05-04 21:55:00|183055.6|182713.6|183019.3|182677.3|183055.6|182713.6|182986.3|182644.3|21
1683237600000|2023-05-04 22:00:00|183061.5|182719.5|183130.7|182788.7|183132.3|182790.3|183024.3|182682.3|92
1683237900000|2023-05-04 22:05:00|183128.7|182786.7|183108.5|182766.5|183191.6|182849.6|183108.5|182766.5|305
1683238200000|2023-05-04 22:10:00|183108.6|182766.6|183134.6|182792.6|183191.3|182849.3|183108.6|182766.6|279
1683238500000|2023-05-04 22:15:00|183167.2|182825.2|183140.9|182798.9|183167.2|182825.2|183114.8|182772.8|265
1683238800000|2023-05-04 22:20:00|183141.2|182799.2|183115.5|182773.5|183171.4|182829.4|183110.9|182768.9|182
1683239100000|2023-05-04 22:25:00|183115.6|182773.6|183120.7|182778.7|183179.6|182837.6|183084.8|182742.8|176
1683239400000|2023-05-04 22:30:00|183120.5|182778.5|183120.2|182778.2|183181.5|182839.5|183119.3|182777.3|118
1683239700000|2023-05-04 22:35:00|183122.2|182780.2|183112.6|182770.6|183160.3|182818.3|183112.6|182770.6|168
1683240000000|2023-05-04 22:40:00|183135.2|182793.2|183136.7|182794.7|183166.9|182824.9|183090.4|182748.4|108
1683240300000|2023-05-04 22:45:00|183136.9|182794.9|183130|182788|183166.4|182824.4|183103.5|182761.5|238
1683240600000|2023-05-04 22:50:00|183129.6|182787.6|183140.3|182798.3|183174.1|182832.1|183110.9|182768.9|214
1683240900000|2023-05-04 22:55:00|183140.4|182798.4|183136|182794|183164.7|182822.7|183111|182769|129
1683241200000|2023-05-04 23:00:00|183138.9|182796.9|183078.3|182736.3|183161.3|182819.3|183078.1|182736.1|298
1683241500000|2023-05-04 23:05:00|183078.4|182736.4|183126.1|182784.1|183126.2|182804.3|183069.9|182727.9|358
1683241800000|2023-05-04 23:10:00|183126.2|182784.2|183066.7|182825.5|183126.4|182833.2|183051.7|182780.6|259
1683242100000|2023-05-04 23:15:00|183066.5|182825.3|183051.9|182836|183088.4|182839.1|183046.4|182803.2|174
1683242400000|2023-05-04 23:20:00|183052|182836.1|183006.4|182876.4|183103.9|182877|183004.4|182801|108
1683242700000|2023-05-04 23:25:00|183006|182876|183072.7|182802.8|183103.4|182878.1|183000.4|182782.9|155
1683243000000|2023-05-04 23:30:00|183072.5|182802.9|183095.4|182826.1|183138.8|182871|182997.4|182787.4|401
1683243300000|2023-05-04 23:35:00|183095.3|182826|183071.4|182845.2|183128.5|182869.6|183063.7|182812.9|586
1683243600000|2023-05-04 23:40:00|183083.9|182845.4|183072.1|182865|183116.4|182906.6|183035.3|182827.8|468
1683243900000|2023-05-04 23:45:00|183072.2|182864.8|183021.8|182891.8|183086.5|182904.7|183021.4|182843.6|226
1683244200000|2023-05-04 23:50:00|183021.4|182891.4|183026.1|182896.1|183076.3|182896.5|183011|182836.6|126
1683244500000|2023-05-04 23:55:00|183026.5|182896.5|183053.9|182836.3|183117.8|182896.8|183009.2|182814.9|235
1683244800000|2023-05-05 00:00:00|183068.6|182816.4|182970.5|182840.5|183068.6|182907.5|182967.9|182814.5|320
1683245100000|2023-05-05 00:05:00|182972.6|182842.6|183030.8|182900.8|183030.8|182900.8|182963.5|182833.5|239
1683245400000|2023-05-05 00:10:00|183031|182901|183033.2|182903.2|183036|182906|183027.9|182897.9|91
1683245700000|2023-05-05 00:15:00|183033.1|182903.1|183063.8|182933.8|183067.2|182937.2|183032.9|182902.9|78
1683246000000|2023-05-05 00:20:00|183063.9|182933.9|183071.2|182941.2|183076.4|182946.4|183041.6|182911.6|117
1683246300000|2023-05-05 00:25:00|183070.5|182940.5|183068.7|182938.7|183073.3|182943.3|183065.9|182935.9|109
1683246600000|2023-05-05 00:30:00|183068.8|182938.8|183064.1|182934.1|183071.1|182941.1|183059.9|182929.9|106
1683246900000|2023-05-05 00:35:00|183064.2|182934.2|183065.6|182935.6|183069.3|182939.3|183060.6|182930.6|97
1683247200000|2023-05-05 00:40:00|183063.1|182933.1|183019.7|182889.7|183067.3|182937.3|183015.1|182885.1|134
1683247500000|2023-05-05 00:45:00|183020.1|182890.1|183022|182892|183023.6|182893.6|183006.9|182876.9|219
1683247800000|2023-05-05 00:50:00|183021|182891|183020.8|182890.8|183025.7|182895.7|183012.2|182882.2|156
1683248100000|2023-05-05 00:55:00|183020.7|182890.7|183035.2|182905.2|183050|182920|183017.8|182887.8|206
1683248400000|2023-05-05 01:00:00|183035.3|182905.3|182968.1|182838.1|183035.3|182905.3|182964.5|182834.5|271
1683248700000|2023-05-05 01:05:00|182968|182838|182866.4|182736.4|182971.1|182841.1|182859.2|182729.2|294
1683249000000|2023-05-05 01:10:00|182866.5|182736.5|182846.4|182716.4|182866.5|182736.5|182838.6|182708.6|300
1683249300000|2023-05-05 01:15:00|182847.1|182717.1|182775.8|182645.8|182871.7|182741.7|182766.4|182636.4|254
1683249600000|2023-05-05 01:20:00|182767.5|182637.5|182768.1|182638.1|182780.3|182650.3|182767.3|182637.3|98
1683249900000|2023-05-05 01:25:00|182769.4|182639.4|182774.5|182644.5|182780.4|182650.4|182767.1|182637.1|141
1683250200000|2023-05-05 01:30:00|182773.5|182643.5|182791.5|182661.5|182795.6|182665.6|182757.2|182627.2|351
1683250500000|2023-05-05 01:35:00|182791.4|182661.4|182795.2|182665.2|182810|182680|182784|182654|249
1683250800000|2023-05-05 01:40:00|182795.3|182665.3|182734.3|182604.3|182817.8|182687.8|182729.7|182599.7|322
1683251100000|2023-05-05 01:45:00|182734.4|182604.4|182754|182624|182759|182629|182734.4|182604.4|247
1683251400000|2023-05-05 01:50:00|182752.5|182622.5|182748.6|182618.6|182753.5|182623.5|182735.4|182605.4|250
1683251700000|2023-05-05 01:55:00|182747.6|182617.6|182734.1|182604.1|182749|182619|182725.3|182595.3|427
1683252000000|2023-05-05 02:00:00|182734.4|182604.4|182740.1|182610.1|182744|182614|182723.7|182593.7|946
1683252300000|2023-05-05 02:05:00|182740.2|182610.2|182746|182616|182748.4|182618.4|182729.9|182599.9|648
1683252600000|2023-05-05 02:10:00|182746.1|182616.1|182908.8|182778.8|182932.6|182802.6|182735.3|182605.3|503
1683252900000|2023-05-05 02:15:00|182907.2|182777.2|182909|182779|182924.5|182794.5|182901.8|182771.8|268
1683253200000|2023-05-05 02:20:00|182908.9|182778.9|182922.6|182792.6|182943.9|182813.9|182903.5|182773.5|153
1683253500000|2023-05-05 02:25:00|182923.1|182793.1|182928.5|182798.5|182962|182832|182923.1|182793.1|188
1683253800000|2023-05-05 02:30:00|182931.6|182801.6|183037.2|182907.2|183037.7|182907.7|182921.2|182791.2|326
1683254100000|2023-05-05 02:35:00|183037.1|182907.1|183035.8|182905.8|183060.7|182930.7|183035.8|182905.8|214
1683254400000|2023-05-05 02:40:00|183036.1|182906.1|183001.5|182871.5|183037.1|182907.1|183001.3|182871.3|161
1683254700000|2023-05-05 02:45:00|183001.8|182871.8|182971.3|182841.3|183002.2|182872.2|182964.6|182834.6|182
1683255000000|2023-05-05 02:50:00|182969.8|182839.8|182959.3|182829.3|182971.8|182841.8|182949.1|182819.1|246
1683255300000|2023-05-05 02:55:00|182959.4|182829.4|182961.9|182831.9|182969|182839|182949.8|182819.8|235
1683255600000|2023-05-05 03:00:00|182962.1|182832.1|182826.7|182696.7|182963.6|182833.6|182826.7|182696.7|443
1683255900000|2023-05-05 03:05:00|182826.2|182696.2|182825.3|182695.3|182839.3|182709.3|182812.8|182682.8|319
1683256200000|2023-05-05 03:10:00|182825.4|182695.4|182833.7|182703.7|182834.7|182704.7|182825.1|182695.1|148
1683256500000|2023-05-05 03:15:00|182832.2|182702.2|182829.6|182699.6|182833.9|182703.9|182825.9|182695.9|126
1683256800000|2023-05-05 03:20:00|182829.7|182699.7|182821.1|182691.1|182832.2|182702.2|182812.4|182682.4|184
1683257100000|2023-05-05 03:25:00|182821|182691|182807.9|182677.9|182825|182695|182807.3|182677.3|134
1683257400000|2023-05-05 03:30:00|182807.8|182677.8|182747.6|182617.6|182821.3|182691.3|182735|182605|185
1683257700000|2023-05-05 03:35:00|182747.5|182617.5|182764|182634|182769.2|182639.2|182743.1|182613.1|224
1683258000000|2023-05-05 03:40:00|182763.9|182633.9|182754.4|182624.4|182774.4|182644.4|182749.2|182619.2|164
1683258300000|2023-05-05 03:45:00|182754.2|182624.2|182760.2|182630.2|182761.8|182631.8|182744.4|182614.4|117
1683258600000|2023-05-05 03:50:00|182761.3|182631.3|182739.7|182609.7|182773.2|182643.2|182738.8|182608.8|140
1683258900000|2023-05-05 03:55:00|182739.9|182609.9|182744.6|182614.6|182747|182617|182723.8|182593.8|116
1683259200000|2023-05-05 04:00:00|182744.5|182614.5|182728.9|182598.9|182748.1|182618.1|182728.1|182598.1|95
1683259500000|2023-05-05 04:05:00|182728.7|182598.7|182752.3|182622.3|182761.5|182631.5|182728.7|182598.7|116
1683259800000|2023-05-05 04:10:00|182743|182613|182797.2|182667.2|182806.2|182676.2|182743|182613|263
1683260100000|2023-05-05 04:15:00|182797|182667|182806.9|182676.9|182820.4|182690.4|182796.4|182666.4|202
1683260400000|2023-05-05 04:20:00|182808.6|182678.6|182804.1|182674.1|182810|182680|182804.1|182674.1|87
1683260700000|2023-05-05 04:25:00|182802.7|182672.7|182801.9|182671.9|182807.5|182677.5|182791.8|182661.8|125
1683261000000|2023-05-05 04:30:00|182802.1|182672.1|182786.6|182656.6|182803.4|182673.4|182777.7|182647.7|137
1683261300000|2023-05-05 04:35:00|182783.9|182653.9|182789.5|182659.5|182795.8|182665.8|182776.5|182646.5|106
1683261600000|2023-05-05 04:40:00|182789.2|182659.2|182799.7|182669.7|182801.5|182671.5|182778.9|182648.9|118
1683261900000|2023-05-05 04:45:00|182799.6|182669.6|182764.5|182634.5|182809.2|182679.2|182763.2|182633.2|115
1683262200000|2023-05-05 04:50:00|182764.4|182634.4|182770|182640|182774.7|182644.7|182757|182627|104
1683262500000|2023-05-05 04:55:00|182765.2|182635.2|182764.9|182634.9|182776.6|182646.6|182755.3|182625.3|130
1683262800000|2023-05-05 05:00:00|182769.7|182639.7|182727.4|182597.4|182777.5|182647.5|182677.8|182547.8|230
1683263100000|2023-05-05 05:05:00|182727.1|182597.1|182733.5|182603.5|182734.1|182604.1|182720.8|182590.8|252
1683263400000|2023-05-05 05:10:00|182733.3|182603.3|182767.3|182637.3|182772.5|182642.5|182732.1|182602.1|321
1683263700000|2023-05-05 05:15:00|182767.4|182637.4|182766.8|182636.8|182772.4|182642.4|182763.9|182633.9|286
1683264000000|2023-05-05 05:20:00|182767.3|182637.3|182760|182630|182768.6|182638.6|182755.7|182625.7|236
1683264300000|2023-05-05 05:25:00|182759.6|182629.6|182781|182651|182783|182653|182752.6|182622.6|408
1683264600000|2023-05-05 05:30:00|182781.1|182651.1|182739.3|182609.3|182781.1|182651.1|182738.7|182608.7|188
1683264900000|2023-05-05 05:35:00|182739.7|182609.7|182738.4|182608.4|182748.6|182618.6|182711|182581|201
1683265200000|2023-05-05 05:40:00|182748|182618|182738.5|182608.5|182753.9|182623.9|182735.7|182605.7|289
1683265500000|2023-05-05 05:45:00|182737.8|182607.8|182737|182607|182749.3|182619.3|182736.2|182606.2|411
1683265800000|2023-05-05 05:50:00|182737.3|182607.3|182778.5|182648.5|182779.1|182649.1|182736.3|182606.3|323
1683266100000|2023-05-05 05:55:00|182778.7|182648.7|182777.3|182647.3|182779.6|182649.6|182771.1|182641.1|226
1683266400000|2023-05-05 06:00:00|182776.4|182646.4|182835.5|182705.5|182848.7|182718.7|182776.4|182646.4|326
1683266700000|2023-05-05 06:05:00|182835.6|182705.6|182914.1|182784.1|182943.9|182817.5|182835.6|182705.6|447
1683267000000|2023-05-05 06:10:00|182914.2|182784.2|182897.9|182767.9|182920.1|182810|182873.4|182743.4|275
1683267300000|2023-05-05 06:15:00|182899.7|182769.7|182959.8|182829.8|182963.3|182854.9|182884.1|182754.1|242
1683267600000|2023-05-05 06:20:00|182959.9|182829.9|183016.8|182886.8|183039.7|182931.9|182959.9|182829.9|321
1683267900000|2023-05-05 06:25:00|183017.6|182887.6|183024.5|182894.5|183033.7|182925.1|182973.2|182855.3|276
1683268200000|2023-05-05 06:30:00|183028.2|182898.2|182992.7|182902.7|183029.6|182922.9|182980.4|182885.4|377
1683268500000|2023-05-05 06:35:00|182992.8|182902.8|183006.6|182916.6|183021.4|182931.4|182964.6|182874.6|526
1683268800000|2023-05-05 06:40:00|183006.5|182916.5|182922.5|182792.5|183015.1|182925.1|182906.1|182776.1|713
1683269100000|2023-05-05 06:45:00|182921.4|182791.4|182817.5|182727.5|182959.4|182829.4|182784.3|182694.3|704
1683269400000|2023-05-05 06:50:00|182818.5|182728.5|182776.9|182686.9|182866.6|182736.6|182724.5|182594.5|864
1683269700000|2023-05-05 06:55:00|182775.7|182685.7|182693.4|182603.4|182792.9|182691.6|182687.6|182597.6|670
1683270000000|2023-05-05 07:00:00|182703.2|182613.2|182747.2|182657.2|182829.2|182718.6|182687.4|182597.4|678
1683270300000|2023-05-05 07:05:00|182747.3|182657.3|182810.8|182720.8|182814.3|182724.3|182740.9|182650.9|567
1683270600000|2023-05-05 07:10:00|182811.6|182721.6|182871.5|182781.5|182875.9|182785.9|182779.8|182683|593
1683270900000|2023-05-05 07:15:00|182870.4|182780.4|182926.7|182836.7|182932|182842|182868.8|182778.8|639
1683271200000|2023-05-05 07:20:00|182926.3|182836.3|182789.8|182699.8|182929.9|182839.9|182778.1|182688.1|886
1683271500000|2023-05-05 07:25:00|182790.5|182700.5|182848.6|182758.6|182926.6|182836.6|182784.1|182694.1|720
1683271800000|2023-05-05 07:30:00|182848|182758|182851.8|182761.8|182886.9|182796.9|182828.9|182738.9|827
1683272100000|2023-05-05 07:35:00|182851.1|182761.1|183164|183074|183167.4|183077.4|182848.5|182758.5|847
1683272400000|2023-05-05 07:40:00|183163.3|183073.3|183399.5|183309.5|183405.9|183315.9|183161.5|183071.5|741
1683272700000|2023-05-05 07:45:00|183399.3|183309.3|183250.4|183160.4|183406.9|183316.9|183170.4|183080.4|796
1683273000000|2023-05-05 07:50:00|183250.2|183160.2|183471.8|183381.8|183486.7|183396.7|183249.9|183159.9|700
1683273300000|2023-05-05 07:55:00|183470.7|183380.7|183529.4|183439.4|183539.1|183449.1|183456.1|183366.1|632
1683273600000|2023-05-05 08:00:00|183529.3|183439.3|183626.4|183536.4|183630.5|183540.5|183501.2|183411.2|796
1683273900000|2023-05-05 08:05:00|183627|183537|183702.4|183612.4|183768.4|183649.8|183601.3|183511.3|770
1683274200000|2023-05-05 08:10:00|183703.2|183613.2|183668.4|183578.4|183904.6|183813.4|183666.3|183576.3|691
1683274500000|2023-05-05 08:15:00|183668.7|183578.7|183591.5|183501.5|183668.7|183578.7|183547.2|183457.2|646
1683274800000|2023-05-05 08:20:00|183590.2|183500.2|183589.6|183499.6|183633.7|183543.7|183585.3|183495.3|661
1683275100000|2023-05-05 08:25:00|183589.7|183499.7|183603.7|183513.7|183641.3|183551.3|183561.3|183471.3|597
1683275400000|2023-05-05 08:30:00|183611.7|183521.7|183538.1|183448.1|183622|183532|183534.5|183444.5|604
1683275700000|2023-05-05 08:35:00|183538|183448|183583.5|183493.5|183622|183532|183538|183448|738
1683276000000|2023-05-05 08:40:00|183583.9|183493.9|183579.5|183489.5|183623.8|183533.8|183578.2|183488.2|631
1683276300000|2023-05-05 08:45:00|183580.5|183490.5|183609.4|183519.4|183623.7|183533.7|183578|183488|729
1683276600000|2023-05-05 08:50:00|183608.1|183518.1|183558.8|183468.8|183620.8|183530.8|183554|183464|717
1683276900000|2023-05-05 08:55:00|183558.7|183468.7|183563.9|183473.9|183630|183540|183557.8|183467.8|764
1683277200000|2023-05-05 09:00:00|183563.4|183473.4|183726.7|183636.7|183751.4|183661.4|183563.4|183473.4|845
1683277500000|2023-05-05 09:05:00|183724.4|183634.4|183776.5|183686.5|183872.3|183782.3|183692.5|183602.5|669
1683277800000|2023-05-05 09:10:00|183774.4|183684.4|183833.3|183743.3|183852.3|183762.3|183727.5|183637.5|696
1683278100000|2023-05-05 09:15:00|183832.9|183742.9|183836.8|183746.8|183861.3|183771.3|183789.9|183699.9|534
1683278400000|2023-05-05 09:20:00|183836.9|183746.9|183897|183807|183957.4|183867.4|183834.3|183744.3|496
1683278700000|2023-05-05 09:25:00|183897.1|183807.1|183924.7|183834.7|183925.7|183835.7|183857.3|183767.3|579
1683279000000|2023-05-05 09:30:00|183924.6|183834.6|184014|183924|184015.9|183925.9|183924.6|183834.6|553
1683279300000|2023-05-05 09:35:00|184014.8|183924.8|183809.3|183719.3|184030.5|183940.5|183805.2|183715.2|631
1683279600000|2023-05-05 09:40:00|183809.5|183719.5|183855.3|183765.3|183866.8|183776.8|183797.4|183707.4|641
1683279900000|2023-05-05 09:45:00|183854.8|183764.8|183901.9|183811.9|183925.1|183835.1|183829|183739|781
1683280200000|2023-05-05 09:50:00|183901.3|183811.3|183868.7|183778.7|183911.8|183821.8|183857.2|183767.2|661
1683280500000|2023-05-05 09:55:00|183869|183779|183843.5|183753.5|183923.3|183833.3|183840.9|183750.9|787
1683280800000|2023-05-05 10:00:00|183843.4|183753.4|183919|183829|183920.7|183830.7|183797|183707|743
1683281100000|2023-05-05 10:05:00|183918.9|183828.9|183905.9|183815.9|183922.9|183832.9|183881.5|183791.5|786
1683281400000|2023-05-05 10:10:00|183906.8|183816.8|183908.3|183818.3|183923.5|183833.5|183877.7|183787.7|722
1683281700000|2023-05-05 10:15:00|183911.7|183821.7|183854.7|183764.7|183920.9|183830.9|183834.5|183744.5|632
1683282000000|2023-05-05 10:20:00|183854.5|183764.5|183708.6|183618.6|183872.6|183782.6|183706.2|183616.2|636
1683282300000|2023-05-05 10:25:00|183707.7|183617.7|183703.7|183613.7|183712.4|183622.4|183698.8|183608.8|565
1683282600000|2023-05-05 10:30:00|183704|183614|183785.6|183695.6|183791.7|183701.7|183699.8|183609.8|586
1683282900000|2023-05-05 10:35:00|183786.7|183696.7|183789.6|183699.6|183800.7|183710.7|183759.9|183669.9|664
1683283200000|2023-05-05 10:40:00|183793|183703|183634.3|183544.3|183794.5|183704.5|183614.4|183524.4|595
1683283500000|2023-05-05 10:45:00|183633.9|183543.9|183709.5|183619.5|183726.8|183636.8|183633.4|183543.4|659
1683283800000|2023-05-05 10:50:00|183710|183620|183737.4|183647.4|183756.2|183666.2|183697.5|183607.5|695
1683284100000|2023-05-05 10:55:00|183737.6|183647.6|183735.5|183645.5|183809.8|183719.8|183724.6|183634.6|571
1683284400000|2023-05-05 11:00:00|183735.2|183645.2|183892.2|183802.2|183911.2|183821.2|183733.1|183643.1|763
1683284700000|2023-05-05 11:05:00|183891.7|183801.7|183876.6|183786.6|183909.9|183819.9|183874.2|183784.2|590
1683285000000|2023-05-05 11:10:00|183878.8|183788.8|183710.4|183620.4|183878.8|183788.8|183683.5|183593.5|627
1683285300000|2023-05-05 11:15:00|183711|183621|183650.3|183560.3|183724.4|183634.4|183640.5|183550.5|564
1683285600000|2023-05-05 11:20:00|183649.8|183559.8|183640.6|183550.6|183702.1|183612.1|183635.2|183545.2|461
1683285900000|2023-05-05 11:25:00|183640.7|183550.7|183527.1|183437.1|183642.4|183552.4|183526|183436|710
1683286200000|2023-05-05 11:30:00|183527.2|183437.2|183655.5|183565.5|183656.6|183566.6|183479.1|183389.1|685
1683286500000|2023-05-05 11:35:00|183646.2|183556.2|183731.5|183641.5|183735.3|183645.3|183620.7|183530.7|719
1683286800000|2023-05-05 11:40:00|183730.6|183640.6|183742|183652|183788.6|183698.6|183726.9|183636.9|674
1683287100000|2023-05-05 11:45:00|183742.8|183652.8|183716.1|183626.1|183763.7|183673.7|183698.7|183608.7|722
1683287400000|2023-05-05 11:50:00|183716.4|183626.4|183744.4|183654.4|183767.1|183677.1|183706.9|183616.9|909
1683287700000|2023-05-05 11:55:00|183741.7|183651.7|183768.5|183678.5|183804.3|183714.3|183736|183646|738
1683288000000|2023-05-05 12:00:00|183768.2|183678.2|183763.7|183673.7|183768.2|183678.2|183718.4|183628.4|543
1683288300000|2023-05-05 12:05:00|183767.3|183677.3|183763.4|183673.4|183786.9|183696.9|183738.6|183648.6|578
1683288600000|2023-05-05 12:10:00|183763.5|183673.5|183731.7|183641.7|183794.2|183691.4|183708|183618|610
1683288900000|2023-05-05 12:15:00|183731.4|183641.4|183796.8|183706.8|183833.2|183743.2|183728.3|183638.3|518
1683289200000|2023-05-05 12:20:00|183796.2|183706.2|183789.6|183659.6|183807|183717|183664.4|183574.4|856
1683289500000|2023-05-05 12:25:00|183789.3|183659.3|183849.6|183507.6|183909.2|183662.8|183595.2|183411.3|770
1683289800000|2023-05-05 12:30:00|183845.2|183503.2|184428.3|184298.3|184570.7|184344.4|183782.1|183440.1|1104
1683290100000|2023-05-05 12:35:00|184429.2|184299.2|184512.1|184422.1|184512.1|184422.1|184243.5|184153.5|905
1683290400000|2023-05-05 12:40:00|184514.9|184424.9|184495.9|184405.9|184514.9|184424.9|184270.1|184180.1|936
1683290700000|2023-05-05 12:45:00|184493.3|184403.3|184220.5|184130.5|184595.1|184505.1|184176.8|184086.8|871
1683291000000|2023-05-05 12:50:00|184218.6|184128.6|184302.6|184212.6|184351.2|184261.2|184214.2|184124.2|893
1683291300000|2023-05-05 12:55:00|184300.1|184210.1|184311.1|184221.1|184464.1|184374.1|184253.3|184163.3|827
1683291600000|2023-05-05 13:00:00|184308.2|184218.2|184189.3|184099.3|184308.2|184218.2|184076.9|183986.9|818
1683291900000|2023-05-05 13:05:00|184192.2|184102.2|184281.9|184191.9|184341.6|184251.6|184192.2|184102.2|849
1683292200000|2023-05-05 13:10:00|184281.6|184191.6|184142.3|184052.3|184281.6|184191.6|184134.3|184044.3|794
1683292500000|2023-05-05 13:15:00|184143.1|184053.1|183988.3|183898.3|184237.5|184147.5|183913.2|183823.2|911
1683292800000|2023-05-05 13:20:00|183987.9|183897.9|184202.1|184112.1|184248.5|184158.5|183984.1|183894.1|881
1683293100000|2023-05-05 13:25:00|184203.2|184113.2|184324.2|184234.2|184374.2|184284.2|184176.4|184086.4|842
1683293400000|2023-05-05 13:30:00|184324.1|184234.1|184301.9|184211.9|184332.2|184242.2|184165.9|184075.9|928
1683293700000|2023-05-05 13:35:00|184301.1|184211.1|184561.9|184471.9|184611.4|184521.4|184293.3|184203.3|917
1683294000000|2023-05-05 13:40:00|184562.3|184472.3|184647.2|184557.2|184657.2|184567.2|184412.8|184322.8|841
1683294300000|2023-05-05 13:45:00|184637.8|184547.8|184569.9|184479.9|184771.1|184681.1|184569.9|184479.9|909
1683294600000|2023-05-05 13:50:00|184571.3|184481.3|184398.7|184308.7|184620.3|184530.3|184398.7|184308.7|946
1683294900000|2023-05-05 13:55:00|184397.7|184307.7|184420.7|184330.7|184510.4|184420.4|184397.7|184307.7|802
1683295200000|2023-05-05 14:00:00|184420.9|184330.9|184667.7|184577.7|184677.3|184587.3|184409.7|184319.7|837
1683295500000|2023-05-05 14:05:00|184667|184577|184723.3|184633.3|184728.7|184638.7|184630|184540|896
1683295800000|2023-05-05 14:10:00|184723.2|184633.2|184664.4|184574.4|184852.7|184762.7|184656.3|184566.3|717
1683296100000|2023-05-05 14:15:00|184664.5|184574.5|184433.5|184343.5|184664.5|184574.5|184423|184333|755
1683296400000|2023-05-05 14:20:00|184433.3|184343.3|184377.7|184287.7|184561.5|184471.5|184370.5|184280.5|843
1683296700000|2023-05-05 14:25:00|184383.8|184293.8|184394.6|184304.6|184506|184416|184373.4|184283.4|768
1683297000000|2023-05-05 14:30:00|184394.1|184304.1|184525.3|184435.3|184611.6|184521.6|184379.9|184289.9|670
1683297300000|2023-05-05 14:35:00|184525.4|184435.4|184444.6|184354.6|184609.7|184519.7|184440.7|184350.7|594
1683297600000|2023-05-05 14:40:00|184444.5|184354.5|184362.2|184272.2|184444.5|184354.5|184339.1|184249.1|478
1683297900000|2023-05-05 14:45:00|184362.3|184272.3|184476.4|184386.4|184476.4|184386.4|184332.4|184242.4|779
1683298200000|2023-05-05 14:50:00|184477.5|184387.5|184405.3|184315.3|184501.6|184411.6|184381|184291|614
1683298500000|2023-05-05 14:55:00|184405.4|184315.4|184219.1|184129.1|184408.2|184318.2|184212.5|184122.5|710
1683298800000|2023-05-05 15:00:00|184218.6|184128.6|184180.3|184090.3|184342.7|184252.7|184179.7|184089.7|609
1683299100000|2023-05-05 15:05:00|184180.2|184090.2|184210.7|184120.7|184232.3|184142.3|184069.7|183979.7|594
1683299400000|2023-05-05 15:10:00|184211.6|184121.6|184171.5|184081.5|184282.8|184192.8|184169.4|184079.4|684
1683299700000|2023-05-05 15:15:00|184170.9|184080.9|184337.8|184247.8|184350.5|184260.5|184154|184064|805
1683300000000|2023-05-05 15:20:00|184337.5|184247.5|184451.8|184361.8|184506.5|184416.5|184332.4|184242.4|771
1683300300000|2023-05-05 15:25:00|184452.1|184362.1|184478.3|184388.3|184481.6|184391.6|184412.9|184322.9|575
1683300600000|2023-05-05 15:30:00|184479.1|184389.1|184369.2|184279.2|184486.9|184396.9|184368.2|184278.2|919
1683300900000|2023-05-05 15:35:00|184368.8|184278.8|184203|184113|184384.8|184294.8|184182.6|184092.6|802
1683301200000|2023-05-05 15:40:00|184201.9|184111.9|184217.3|184127.3|184225.5|184135.5|184183.3|184093.3|626
1683301500000|2023-05-05 15:45:00|184218.6|184128.6|184136.5|184046.5|184245.6|184155.6|184121.2|184031.2|801
1683301800000|2023-05-05 15:50:00|184137.7|184047.7|184141.7|184051.7|184168|184078|184131.7|184041.7|819
1683302100000|2023-05-05 15:55:00|184138.2|184048.2|184155|184065|184166.7|184076.7|184130|184040|772
1683302400000|2023-05-05 16:00:00|184155.1|184065.1|184147.4|184057.4|184193.4|184103.4|184136.6|184046.6|743
1683302700000|2023-05-05 16:05:00|184147.7|184057.7|184182.8|184052.8|184197.6|184067.6|184131.9|184030.5|671
1683303000000|2023-05-05 16:10:00|184182.9|184052.9|184312|184182|184333.5|184203.5|184182.1|184052.1|882
1683303300000|2023-05-05 16:15:00|184311.9|184181.9|184281.3|184151.3|184333.5|184203.5|184281.3|184151.3|576
1683303600000|2023-05-05 16:20:00|184283.2|184153.2|184307.2|184177.2|184354|184224|184241.2|184111.2|857
1683303900000|2023-05-05 16:25:00|184307.3|184177.3|184312.1|184182.1|184322|184192|184268.3|184138.3|586
1683304200000|2023-05-05 16:30:00|184311.9|184181.9|184261.4|184171.4|184312|184198.5|184234.4|184144.4|544
1683304500000|2023-05-05 16:35:00|184261.6|184171.6|184262.8|184172.8|184315.8|184225.8|184251.3|184161.3|635
1683304800000|2023-05-05 16:40:00|184262|184172|184221.2|184131.2|184271.5|184181.5|184216.4|184126.4|398
1683305100000|2023-05-05 16:45:00|184220.5|184130.5|184163|184073|184227.6|184137.6|184159.1|184069.1|494
1683305400000|2023-05-05 16:50:00|184161.2|184071.2|184143.7|184013.7|184267.9|184137.9|184102.9|183988.4|755
1683305700000|2023-05-05 16:55:00|184144.2|184014.2|184085|183955|184158.7|184028.7|184047.8|183917.8|904
1683306000000|2023-05-05 17:00:00|184085.2|183955.2|184000.1|183870.1|184109.2|183979.2|183985.8|183855.8|847
1683306300000|2023-05-05 17:05:00|184000.4|183870.4|184000.5|183870.5|184027.6|183897.6|183986|183856|748
1683306600000|2023-05-05 17:10:00|183999.9|183869.9|183966.9|183876.9|184005.3|183915.3|183922.2|183832.2|700
1683306900000|2023-05-05 17:15:00|183967.3|183877.3|183952.8|183862.8|183970.6|183880.6|183926.2|183836.2|580
1683307200000|2023-05-05 17:20:00|183952|183862|183878.6|183788.6|183955.8|183865.8|183856.3|183766.3|561
1683307500000|2023-05-05 17:25:00|183877.4|183787.4|183909.7|183819.7|183915.7|183825.7|183876.2|183786.2|401
1683307800000|2023-05-05 17:30:00|183910.9|183820.9|183973.7|183883.7|184021.4|183931.4|183900.4|183810.4|479
1683308100000|2023-05-05 17:35:00|183973.5|183883.5|183996.3|183906.3|184010.7|183920.7|183962.4|183872.4|398
1683308400000|2023-05-05 17:40:00|183996.2|183906.2|184012.7|183922.7|184014.3|183924.3|183987.2|183897.2|288
1683308700000|2023-05-05 17:45:00|184013.5|183923.5|183983.5|183893.5|184014.4|183924.4|183983.2|183893.2|337
1683309000000|2023-05-05 17:50:00|183983.3|183893.3|184012.4|183922.4|184012.4|183922.4|183982.7|183892.7|265
1683309300000|2023-05-05 17:55:00|184011.5|183921.5|184109.9|184019.9|184176|184086|184009.4|183919.4|514
1683309600000|2023-05-05 18:00:00|184100.1|184010.1|184102.6|184012.6|184111|184021|184090.9|184000.9|315
1683309900000|2023-05-05 18:05:00|184102.5|184012.5|184112.5|184022.5|184116.5|184026.5|184098.1|184008.1|190
1683310200000|2023-05-05 18:10:00|184112.4|184022.4|184106.4|184016.4|184113.8|184023.8|184099.7|184009.7|133
1683310500000|2023-05-05 18:15:00|184106.5|184016.5|184168.5|184078.5|184171|184081|184094.6|184004.6|224
1683310800000|2023-05-05 18:20:00|184168.3|184078.3|184138.5|184048.5|184170.7|184080.7|184136.9|184046.9|177
1683311100000|2023-05-05 18:25:00|184138.4|184048.4|184123.9|184033.9|184143.6|184053.6|184118|184028|138
1683311400000|2023-05-05 18:30:00|184123.2|184033.2|184089|183999|184124.7|184034.7|184081|183991|139
1683311700000|2023-05-05 18:35:00|184087.6|183997.6|184072.7|183942.7|184091.6|184000|184057.8|183937.9|209
1683312000000|2023-05-05 18:40:00|184072.6|183942.6|184025.9|183895.9|184077.4|183947.4|184016.3|183886.3|501
1683312300000|2023-05-05 18:45:00|184025.8|183895.8|183991.7|183861.7|184025.9|183895.9|183989.6|183859.6|261
1683312600000|2023-05-05 18:50:00|183989.4|183859.4|183982.9|183852.9|183990|183860|183966.2|183836.2|239
1683312900000|2023-05-05 18:55:00|183982.8|183852.8|184019.9|183889.9|184027.1|183897.1|183982.8|183852.8|349
1683313200000|2023-05-05 19:00:00|184020|183890|184020.9|183890.9|184042.3|183912.3|184018.3|183888.3|308
1683313500000|2023-05-05 19:05:00|184021.3|183891.3|184020.8|183890.8|184023|183893|184012.2|183882.2|346
1683313800000|2023-05-05 19:10:00|184021|183891|183974.9|183844.9|184027.4|183897.4|183966.8|183836.8|261
1683314100000|2023-05-05 19:15:00|183975.1|183845.1|184018.5|183888.5|184020.2|183890.2|183973.5|183843.5|171
1683314400000|2023-05-05 19:20:00|184018.4|183888.4|184035.9|183905.9|184036.3|183906.3|184018.4|183888.4|276
1683314700000|2023-05-05 19:25:00|184036.3|183906.3|184035.8|183905.8|184041.4|183911.4|184035.7|183905.7|82
1683315000000|2023-05-05 19:30:00|184035.6|183905.6|184014.1|183884.1|184035.6|183905.6|183995.3|183865.3|378
1683315300000|2023-05-05 19:35:00|184014.4|183884.4|183954.2|183824.2|184043|183913|183952.3|183822.3|335
1683315600000|2023-05-05 19:40:00|183954.3|183824.3|184038.4|183908.4|184050.5|183920.5|183953.4|183823.4|347
1683315900000|2023-05-05 19:45:00|184038.2|183908.2|184043.2|183913.2|184049.8|183919.8|184033.7|183903.7|325
1683316200000|2023-05-05 19:50:00|184043.3|183913.3|184010.4|183880.4|184051.7|183921.7|183987.2|183857.2|380
1683316500000|2023-05-05 19:55:00|184010.7|183880.7|184059.2|183929.2|184077.3|183947.3|184008.4|183878.4|258
1683316800000|2023-05-05 20:00:00|184057.8|183927.8|184096.5|183966.5|184198.7|184068.7|184057.6|183927.6|325
1683317100000|2023-05-05 20:05:00|184096.2|183966.2|184088.4|183958.4|184101.7|183971.7|184087.3|183957.3|121
1683317400000|2023-05-05 20:10:00|184088.2|183958.2|184097.8|183967.8|184097.8|183967.8|184088.2|183958.2|28
1683317700000|2023-05-05 20:15:00|184093.4|183963.4|184094|183964|184100.8|183970.8|184089.7|183959.7|265
1683318000000|2023-05-05 20:20:00|184092.1|183962.1|184146.1|184016.1|184150.2|184020.2|184090.8|183960.8|729
1683318300000|2023-05-05 20:25:00|184147.2|184017.2|184042.3|183912.3|184338.2|184017.2|183979.5|183739.9|702
1683318600000|2023-05-05 20:30:00|184047|183917|184077.6|183947.6|184228.7|183955.7|184044.2|183886.7|248
1683318900000|2023-05-05 20:35:00|184079.7|183949.7|184090.6|183960.6|184091.3|183961.3|184077.1|183947.1|111
1683319200000|2023-05-05 20:40:00|184090.4|183960.4|184284.4|183942.4|184424.4|184082.4|184014.7|183735.2|273
1683319500000|2023-05-05 20:45:00|184301.9|183959.9|184206.4|183864.4|184506.5|184164.5|184061.6|183719.6|600
1683319800000|2023-05-05 20:50:00|184206.5|183864.5|184307.6|183965.6|184419.2|184077.2|184179.7|183837.7|48
1683489600000|2023-05-07 20:00:00|184411.8|184019.8|184411.8|184019.8|184411.8|184019.8|184411.8|184019.8|1
1683489900000|2023-05-07 20:05:00|184135.4|183738.4|183821.8|183424.8|184135.4|183738.4|183623.4|183226.4|6
1683490200000|2023-05-07 20:10:00|184136.2|183739.2|184136.2|183739.2|184136.2|183739.2|184136.2|183739.2|1
1683490500000|2023-05-07 20:15:00|184150.8|183753.8|184150.8|183753.8|184150.8|183753.8|184150.8|183753.8|1
1683491100000|2023-05-07 20:25:00|184138.9|183741.9|184138.9|183741.9|184138.9|183741.9|184138.9|183741.9|1
1683493200000|2023-05-07 21:00:00|184137.6|183740.6|184138.4|183741.4|184141.9|183744.9|184137|183740|5
1683493500000|2023-05-07 21:05:00|184113.4|183766.4|184113.4|183766.4|184113.4|183766.4|184113.4|183766.4|1
1683494100000|2023-05-07 21:15:00|184156.2|183814.2|184172.9|183830.9|184172.9|183830.9|184091|183749|20
1683494400000|2023-05-07 21:20:00|184177.8|183835.8|184178|183836|184188.2|183846.2|184168.6|183826.6|12
1683494700000|2023-05-07 21:25:00|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|1
1683495000000|2023-05-07 21:30:00|184177.9|183835.9|184164.3|183822.3|184189.3|183847.3|184164.3|183822.3|13
1683495300000|2023-05-07 21:35:00|184204.2|183862.2|184204.2|183862.2|184204.2|183862.2|184204.2|183862.2|1
1683495600000|2023-05-07 21:40:00|184215.5|183873.5|184191.3|183849.3|184215.5|183873.5|184191.3|183849.3|4
1683496200000|2023-05-07 21:50:00|184202.1|183860.1|184166.4|183824.4|184202.1|183860.1|184166.4|183824.4|4
1683496500000|2023-05-07 21:55:00|184192.4|183850.4|184206.2|183864.2|184224|183882|184179.2|183837.2|42
1683496800000|2023-05-07 22:00:00|184206.1|183864.1|184228.8|183886.8|184244.6|183902.6|184193|183851|237
1683497100000|2023-05-07 22:05:00|184222.7|183880.7|184216.8|183874.8|184223.3|183881.3|184213|183871|157
1683497400000|2023-05-07 22:10:00|184217|183875|184129.3|183787.3|184219.1|183877.1|184128.6|183786.6|228
1683497700000|2023-05-07 22:15:00|184112.6|183770.6|184116.1|183774.1|184179.3|183837.3|184077.4|183735.4|307
1683498000000|2023-05-07 22:20:00|184116.2|183774.2|184233.7|183891.7|184235.6|183893.6|184093.8|183751.8|200
1683498300000|2023-05-07 22:25:00|184233.6|183891.6|184245.6|183903.6|184257|183915|184229.9|183887.9|121
1683498600000|2023-05-07 22:30:00|184245.8|183903.8|184255.6|183913.6|184257.2|183915.2|184239.4|183897.4|83
1683498900000|2023-05-07 22:35:00|184255.4|183913.4|184246.9|183904.9|184257.8|183915.8|184239.2|183897.2|112
1683499200000|2023-05-07 22:40:00|184246.8|183904.8|184249.6|183907.6|184251.7|183909.7|184236.9|183894.9|93
1683499500000|2023-05-07 22:45:00|184249.4|183907.4|184239.2|183897.2|184250.2|183908.2|184239.1|183897.1|60
1683499800000|2023-05-07 22:50:00|184248.6|183906.6|184266.5|183924.5|184272.1|183930.1|184229.2|183887.2|127
1683500100000|2023-05-07 22:55:00|184266.3|183924.3|184252.1|183910.1|184274|183932|184245|183903|135
1683500400000|2023-05-07 23:00:00|184278.4|183936.4|184294.1|183952.1|184346.9|184004.9|184257.4|183915.4|300
1683500700000|2023-05-07 23:05:00|184294.6|183952.6|184373.6|184031.6|184381.6|184039.6|184294.6|183952.6|308
1683501000000|2023-05-07 23:10:00|184373.3|184031.3|184367.5|184043.4|184375|184049.4|184347|184018.3|255
1683501300000|2023-05-07 23:15:00|184372.5|184054.1|184305.4|184175.4|184418.8|184178.3|184302.7|184050.7|230
1683501600000|2023-05-07 23:20:00|184305.6|184175.6|184422.2|184116.7|184422.2|184185.8|184298.3|184065.2|180
1683501900000|2023-05-07 23:25:00|184422.5|184116.9|184373.5|184100.8|184471.8|184139.9|184370.7|184078.1|374
1683502200000|2023-05-07 23:30:00|184372.7|184099|184372|184095.6|184379.1|184170|184293.9|184094.3|318
1683502500000|2023-05-07 23:35:00|184372.3|184095.3|184374.3|184103.2|184378.6|184174.9|184288.4|184093.4|214
1683502800000|2023-05-07 23:40:00|184304.3|184174.3|184391.1|184088.8|184394.6|184176.9|184297.7|184088.2|304
1683503100000|2023-05-07 23:45:00|184390.9|184088.7|184373.4|184102.3|184401.9|184173.3|184300|184088.1|322
1683503400000|2023-05-07 23:50:00|184302.7|184172.7|184272.9|184142.9|184372.2|184172.9|184272.6|184097.9|258
1683503700000|2023-05-07 23:55:00|184273.9|184143.9|184288.9|184158.9|184294.2|184164.2|184266|184136|141
1683504000000|2023-05-08 00:00:00|184285.9|184155.9|184195.1|184065.1|184285.9|184155.9|184164|184034|285
1683504300000|2023-05-08 00:05:00|184195|184065|184111.6|183981.6|184260.7|184130.7|184106.5|183976.5|343
1683504600000|2023-05-08 00:10:00|184102.7|183972.7|184084|183954|184112.5|183982.5|184044.4|183914.4|322
1683504900000|2023-05-08 00:15:00|184083.8|183953.8|184080|183950|184116.6|183986.6|184077.7|183947.7|379
1683505200000|2023-05-08 00:20:00|184080.8|183950.8|184090|183960|184096|183966|184078.5|183948.5|299
1683505500000|2023-05-08 00:25:00|184089.9|183959.9|184076.5|183946.5|184089.9|183959.9|184075.8|183945.8|240
1683505800000|2023-05-08 00:30:00|184076.4|183946.4|184071.3|183941.3|184076.6|183946.6|184071.3|183941.3|104
1683506100000|2023-05-08 00:35:00|184071.2|183941.2|184070.7|183940.7|184073.5|183943.5|184070.4|183940.4|99
1683506400000|2023-05-08 00:40:00|184070.8|183940.8|184074.7|183944.7|184077.4|183947.4|184068.2|183938.2|74
1683506700000|2023-05-08 00:45:00|184074.9|183944.9|184079.1|183949.1|184081.9|183951.9|184074.7|183944.7|113
1683507000000|2023-05-08 00:50:00|184080.2|183950.2|184092.1|183962.1|184093.5|183963.5|184069.5|183939.5|170
1683507300000|2023-05-08 00:55:00|184096|183966|184097.8|183967.8|184152.7|184022.7|184094.3|183964.3|425
1683507600000|2023-05-08 01:00:00|184096.4|183966.4|184100.3|183970.3|184102.3|183972.3|184073.5|183943.5|257
1683507900000|2023-05-08 01:05:00|184100.2|183970.2|184133.6|184003.6|184136.4|184006.4|184098.9|183968.9|195
1683508200000|2023-05-08 01:10:00|184133.7|184003.7|184146.1|184016.1|184150.6|184020.6|184132.4|184002.4|188
1683508500000|2023-05-08 01:15:00|184146.2|184016.2|184144.7|184014.7|184146.2|184016.2|184125.2|183995.2|157
1683508800000|2023-05-08 01:20:00|184143.8|184013.8|184151.8|184021.8|184152.6|184022.6|184143.8|184013.8|135
1683509100000|2023-05-08 01:25:00|184151.6|184021.6|184126|183996|184153.4|184023.4|184120.8|183990.8|280
1683509400000|2023-05-08 01:30:00|184124.8|183994.8|184002.5|183872.5|184126.2|183996.2|183973.4|183843.4|584
1683509700000|2023-05-08 01:35:00|184002.4|183872.4|184004.7|183874.7|184011.2|183881.2|183968.9|183838.9|313
1683510000000|2023-05-08 01:40:00|184004.1|183874.1|184021.9|183891.9|184022.4|183892.4|183997.7|183867.7|208
1683510300000|2023-05-08 01:45:00|184021.6|183891.6|184026.6|183896.6|184029|183899|184018.2|183888.2|165
1683510600000|2023-05-08 01:50:00|184026.5|183896.5|184016.4|183886.4|184033.9|183903.9|184014.2|183884.2|209
1683510900000|2023-05-08 01:55:00|184015.6|183885.6|184005.9|183875.9|184015.6|183885.6|183986.9|183856.9|395
1683511200000|2023-05-08 02:00:00|184006|183876|184003|183873|184011.4|183881.4|183999.3|183869.3|347
1683511500000|2023-05-08 02:05:00|184002.8|183872.8|184010.5|183880.5|184015.8|183885.8|183999.2|183869.2|273
1683511800000|2023-05-08 02:10:00|184010.6|183880.6|184015.6|183885.6|184027.8|183897.8|184008.2|183878.2|236
1683512100000|2023-05-08 02:15:00|184015.5|183885.5|184017|183887|184019.4|183889.4|184014|183884|128
1683512400000|2023-05-08 02:20:00|184016.9|183886.9|184007|183877|184016.9|183886.9|184002.5|183872.5|209
1683512700000|2023-05-08 02:25:00|184006.9|183876.9|184001.5|183871.5|184008.9|183878.9|183991.5|183861.5|461
1683513000000|2023-05-08 02:30:00|183998.7|183868.7|183995.4|183865.4|184006.7|183876.7|183992|183862|298
1683513300000|2023-05-08 02:35:00|183995.3|183865.3|184005.1|183875.1|184005.6|183875.6|183994.2|183864.2|239
1683513600000|2023-05-08 02:40:00|184005.4|183875.4|184003.9|183873.9|184021.7|183891.7|183990.5|183860.5|172
1683513900000|2023-05-08 02:45:00|184003.2|183873.2|184000.5|183870.5|184007.4|183877.4|183987.1|183857.1|301
1683514200000|2023-05-08 02:50:00|184000.4|183870.4|184031.1|183901.1|184036.4|183906.4|183989.8|183859.8|251
1683514500000|2023-05-08 02:55:00|184031|183901|184038.5|183908.5|184038.5|183908.5|184015.2|183885.2|294
1683514800000|2023-05-08 03:00:00|184036.9|183906.9|184029.2|183899.2|184042.8|183912.8|184022.6|183892.6|432
1683515100000|2023-05-08 03:05:00|184029.1|183899.1|184025|183895|184036.5|183906.5|184014|183884|371
1683515400000|2023-05-08 03:10:00|184022.6|183892.6|183997.7|183867.7|184026|183896|183990.2|183860.2|200
1683515700000|2023-05-08 03:15:00|183997.9|183867.9|184010.3|183880.3|184012.6|183882.6|183995.5|183865.5|225
1683516000000|2023-05-08 03:20:00|184001.2|183871.2|184010|183880|184013.8|183883.8|183991.4|183861.4|293
1683516300000|2023-05-08 03:25:00|184009.8|183879.8|184022.9|183892.9|184030.7|183900.7|183998.6|183868.6|242
1683516600000|2023-05-08 03:30:00|184024.7|183894.7|184028.6|183898.6|184028.9|183898.9|184010|183880|190
1683516900000|2023-05-08 03:35:00|184028.5|183898.5|184021.9|183891.9|184030.1|183900.1|184011.8|183881.8|218
1683517200000|2023-05-08 03:40:00|184022.1|183892.1|184017.5|183887.5|184023.5|183893.5|184010.7|183880.7|211
1683517500000|2023-05-08 03:45:00|184017.4|183887.4|184008.9|183878.9|184027.4|183897.4|183999.8|183869.8|328
1683517800000|2023-05-08 03:50:00|184009|183879|184010.6|183880.6|184018.1|183888.1|184001.5|183871.5|253
1683518100000|2023-05-08 03:55:00|184010.9|183880.9|184024.7|183894.7|184046.3|183916.3|184004.7|183874.7|254
1683518400000|2023-05-08 04:00:00|184024.8|183894.8|183981.9|183851.9|184037.7|183907.7|183978|183848|292
1683518700000|2023-05-08 04:05:00|183985.3|183855.3|183989.7|183859.7|183989.7|183859.7|183982|183852|91
1683519000000|2023-05-08 04:10:00|183987.8|183857.8|183989.1|183859.1|183989.7|183859.7|183981.5|183851.5|101
1683519300000|2023-05-08 04:15:00|183988.9|183858.9|183970.1|183840.1|183993.7|183863.7|183938.4|183808.4|210
1683519600000|2023-05-08 04:20:00|183970.3|183840.3|183974|183844|183974.1|183844.1|183934.7|183804.7|234
1683519900000|2023-05-08 04:25:00|183974.2|183844.2|183964.4|183834.4|183976.7|183846.7|183955.4|183825.4|280
1683520200000|2023-05-08 04:30:00|183957.9|183827.9|183966.8|183836.8|183976.8|183846.8|183955.5|183825.5|173
1683520500000|2023-05-08 04:35:00|183966.4|183836.4|183972|183842|183992.1|183862.1|183945.1|183815.1|323
1683520800000|2023-05-08 04:40:00|183971.9|183841.9|183961.8|183831.8|183972.1|183842.1|183955.7|183825.7|177
1683521100000|2023-05-08 04:45:00|183961|183831|183964.4|183834.4|183968.6|183838.6|183944.3|183814.3|194
1683521400000|2023-05-08 04:50:00|183964.6|183834.6|183964|183834|183969.5|183839.5|183948.2|183818.2|191
1683521700000|2023-05-08 04:55:00|183963.9|183833.9|183884.8|183754.8|183972.6|183842.6|183876.9|183746.9|332
1683522000000|2023-05-08 05:00:00|183882.8|183752.8|183953.5|183823.5|183960.2|183830.2|183882.8|183752.8|282
1683522300000|2023-05-08 05:05:00|183953.1|183823.1|183974.4|183844.4|184016.3|183886.3|183938.4|183808.4|369
1683522600000|2023-05-08 05:10:00|183973.9|183843.9|183990.4|183860.4|183998.9|183868.9|183970|183840|150
1683522900000|2023-05-08 05:15:00|183989.9|183859.9|183989.8|183859.8|183994.6|183864.6|183988.2|183858.2|99
1683523200000|2023-05-08 05:20:00|183993.5|183863.5|183988.6|183858.6|183995.2|183865.2|183988.2|183858.2|100
1683523500000|2023-05-08 05:25:00|183988.3|183858.3|183989|183859|183996|183866|183986.6|183856.6|146
1683523800000|2023-05-08 05:30:00|183989.4|183859.4|183983.7|183853.7|183989.4|183859.4|183982.8|183852.8|185
1683524100000|2023-05-08 05:35:00|183983.6|183853.6|183982.2|183852.2|183988.1|183858.1|183976.6|183846.6|164
1683524400000|2023-05-08 05:40:00|183982.4|183852.4|183991.7|183861.7|183993.6|183863.6|183982|183852|165
1683524700000|2023-05-08 05:45:00|183991.1|183861.1|183984.4|183854.4|183993.4|183863.4|183978.8|183848.8|187
1683525000000|2023-05-08 05:50:00|183984.9|183854.9|184001.4|183871.4|184002.5|183872.5|183977.2|183847.2|175
1683525300000|2023-05-08 05:55:00|184001.5|183871.5|184017|183887|184039.5|183909.5|183998|183868|275
1683525600000|2023-05-08 06:00:00|184025.6|183895.6|183879.1|183789.1|184036.3|183920.2|183878.2|183788.2|333
1683525900000|2023-05-08 06:05:00|183878.2|183788.2|183825.3|183695.3|183963.7|183833.7|183765.2|183635.2|566
1683526200000|2023-05-08 06:10:00|183825.1|183695.1|183744.2|183614.2|183827|183697|183655.5|183525.5|615
1683526500000|2023-05-08 06:15:00|183743.5|183613.5|183704.9|183574.9|183771.4|183641.4|183661.6|183531.6|653
1683526800000|2023-05-08 06:20:00|183702.8|183572.8|183728.1|183598.1|183729.7|183599.7|183683.5|183553.5|509
1683527100000|2023-05-08 06:25:00|183727.9|183597.9|183736.6|183646.6|183764.6|183647.2|183725.3|183595.3|550
1683527400000|2023-05-08 06:30:00|183736.5|183646.5|183773.3|183683.3|183783.8|183693.8|183707.1|183617.1|478
1683527700000|2023-05-08 06:35:00|183770.1|183680.1|183708.3|183578.3|183782|183683.8|183706.6|183576.6|891
1683528000000|2023-05-08 06:40:00|183708.2|183578.2|183599.9|183509.9|183710.1|183580.1|183590.2|183479.3|387
1683528300000|2023-05-08 06:45:00|183600.6|183510.6|183621|183491|183647|183517|183548.6|183418.6|562
1683528600000|2023-05-08 06:50:00|183621.7|183491.7|183644.3|183554.3|183645.4|183555.4|183586.5|183477|549
1683528900000|2023-05-08 06:55:00|183644.2|183554.2|183683.9|183593.9|183713|183602.7|183636.4|183546.4|534
1683529200000|2023-05-08 07:00:00|183679.8|183589.8|183754.6|183624.6|183765.8|183635.8|183663.5|183573.5|800
1683529500000|2023-05-08 07:05:00|183754.1|183624.1|183626.1|183536.1|183754.1|183643|183624.4|183534.4|569
1683529800000|2023-05-08 07:10:00|183626|183536|183560.5|183470.5|183626.3|183536.3|183494.9|183387.7|600
1683530100000|2023-05-08 07:15:00|183560.3|183470.3|183505.7|183415.7|183580|183490|183503.5|183413.5|639
1683530400000|2023-05-08 07:20:00|183508.2|183418.2|183556|183466|183557|183467|183489.6|183376.1|661
1683530700000|2023-05-08 07:25:00|183555.9|183465.9|183680.4|183590.4|183747.8|183657.8|183549.3|183459.3|523
1683531000000|2023-05-08 07:30:00|183679.5|183589.5|183509.1|183419.1|183687.8|183591.5|183493.9|183363.9|691
1683531300000|2023-05-08 07:35:00|183508.6|183418.6|183505|183415|183524.2|183434.2|183488|183398|524
1683531600000|2023-05-08 07:40:00|183503.9|183413.9|183377.8|183287.8|183506.3|183416.3|183366.2|183276.2|492
1683531900000|2023-05-08 07:45:00|183377.7|183287.7|183225.5|183135.5|183384.8|183294.8|183223.9|183133.9|604
1683532200000|2023-05-08 07:50:00|183213.9|183123.9|183416.7|183326.7|183421.3|183331.3|183209.9|183119.9|670
1683532500000|2023-05-08 07:55:00|183416.6|183326.6|183456.4|183366.4|183466.7|183376.7|183332.9|183242.9|682
1683532800000|2023-05-08 08:00:00|183456.2|183366.2|183477.2|183387.2|183481.8|183391.8|183386.5|183263|596
1683533100000|2023-05-08 08:05:00|183477.6|183387.6|183605.1|183515.1|183606.5|183516.5|183449.6|183359.6|549
1683533400000|2023-05-08 08:10:00|183605.2|183515.2|183555.8|183465.8|183671.6|183581.6|183551.8|183461.8|366
1683533700000|2023-05-08 08:15:00|183556|183466|183441.2|183311.2|183557.1|183467.1|183415.6|183285.6|643
1683534000000|2023-05-08 08:20:00|183440.6|183310.6|183364.8|183234.8|183442.1|183313.7|183356.4|183226.4|551
1683534300000|2023-05-08 08:25:00|183364.3|183234.3|183293.6|183203.6|183409.6|183279.6|183278.1|183148.1|732
1683534600000|2023-05-08 08:30:00|183293.7|183203.7|183193.4|183103.4|183298.8|183208.8|183142.5|183022.9|697
1683534900000|2023-05-08 08:35:00|183193.5|183103.5|183087.8|182997.8|183195.1|183105.1|183087.4|182997.4|435
1683535200000|2023-05-08 08:40:00|183087.5|182997.5|183193.6|183063.6|183198.5|183085.7|183048.6|182958.6|504
1683535500000|2023-05-08 08:45:00|183192|183062|183055|182965|183206.8|183076.8|183028.9|182938.9|324
1683535800000|2023-05-08 08:50:00|183054.8|182964.8|183181.4|183091.4|183204.4|183114.4|183053|182963|627
1683536100000|2023-05-08 08:55:00|183180.6|183090.6|183111.2|183021.2|183329.8|183199.8|183106.5|182985.9|743
1683536400000|2023-05-08 09:00:00|183111.3|183021.3|183131|183041|183137.7|183047.7|183066.1|182976.1|619
1683536700000|2023-05-08 09:05:00|183130.9|183040.9|183179.9|183089.9|183183.7|183093.7|183115.1|183025.1|628
1683537000000|2023-05-08 09:10:00|183180|183090|183189|183099|183196.1|183106.1|183150.6|183060.6|423
1683537300000|2023-05-08 09:15:00|183186.9|183096.9|183214.4|183124.4|183302.6|183183.8|183130.9|183040.9|561
1683537600000|2023-05-08 09:20:00|183214.3|183124.3|183120.9|183030.9|183219.2|183129.2|183080.2|182990.2|470
1683537900000|2023-05-08 09:25:00|183120.7|183030.7|183134.8|183044.8|183136.1|183046.1|183113.1|183023.1|438
1683538200000|2023-05-08 09:30:00|183136.8|183046.8|183054.7|182964.7|183137.3|183047.3|183051.7|182961.7|396
1683538500000|2023-05-08 09:35:00|183055.4|182965.4|183054|182964|183070.2|182980.2|183046.8|182956.8|329
1683538800000|2023-05-08 09:40:00|183053.6|182963.6|183068.9|182978.9|183071|182981|183052.3|182962.3|521
1683539100000|2023-05-08 09:45:00|183069.1|182979.1|183003.1|182913.1|183077.1|182987.1|183002.8|182912.8|520
1683539400000|2023-05-08 09:50:00|183001.1|182911.1|183115.2|183025.2|183117.1|183027.1|182941.1|182851.1|492
1683539700000|2023-05-08 09:55:00|183115|183025|183177.6|183087.6|183185.5|183095.5|183095.1|183005.1|273
1683540000000|2023-05-08 10:00:00|183178.1|183088.1|183235.7|183105.7|183309.5|183207|183162.4|183072.4|635
1683540300000|2023-05-08 10:05:00|183235.4|183105.4|183140.7|183050.7|183235.4|183113.1|183075.8|182985.8|323
1683540600000|2023-05-08 10:10:00|183140.8|183050.8|183057.5|182967.5|183141|183051|183056.4|182966.4|646
1683540900000|2023-05-08 10:15:00|183056.2|182966.2|183030.4|182940.4|183101.2|183011.2|182986.3|182896.3|498
1683541200000|2023-05-08 10:20:00|183030.3|182940.3|182977.1|182887.1|183042.4|182952.4|182974.7|182884.7|475
1683541500000|2023-05-08 10:25:00|182977.8|182887.8|183310.9|183180.9|183349.7|183219.7|182966|182876|615
1683541800000|2023-05-08 10:30:00|183309.7|183179.7|183194|183104|183311.3|183221.3|183172|183042|592
1683542100000|2023-05-08 10:35:00|183193.8|183103.8|183251.3|183161.3|183255.6|183165.6|183112.8|183022.8|663
1683542400000|2023-05-08 10:40:00|183251.6|183161.6|183321.3|183231.3|183345.8|183255.8|183240.7|183150.7|527
1683542700000|2023-05-08 10:45:00|183321.4|183231.4|183211.5|183121.5|183331.1|183241.1|183163.9|183073.9|530
1683543000000|2023-05-08 10:50:00|183211.4|183121.4|183181.6|183091.6|183242.9|183152.9|183166.3|183076.3|605
1683543300000|2023-05-08 10:55:00|183180.6|183090.6|183325.6|183235.6|183386.6|183296.6|183172.8|183082.8|627
1683543600000|2023-05-08 11:00:00|183324.8|183234.8|183241.7|183151.7|183341.2|183251.2|183234.9|183144.9|659
1683543900000|2023-05-08 11:05:00|183241.5|183151.5|183252.4|183162.4|183279.5|183189.5|183216.4|183126.4|527
1683544200000|2023-05-08 11:10:00|183251.3|183161.3|183360.4|183270.4|183372.1|183282.1|183250.5|183160.5|458
1683544500000|2023-05-08 11:15:00|183360.3|183270.3|183452.2|183362.2|183530.6|183440.6|183354.9|183264.9|576
1683544800000|2023-05-08 11:20:00|183452.3|183362.3|183422.6|183332.6|183452.3|183362.3|183386.1|183296.1|487
1683545100000|2023-05-08 11:25:00|183421.5|183331.5|183326.6|183236.6|183441.4|183351.4|183273.3|183183.3|418
1683545400000|2023-05-08 11:30:00|183326.5|183236.5|183316|183226|183330.7|183240.7|183309.3|183219.3|250
1683545700000|2023-05-08 11:35:00|183318.2|183228.2|183414.7|183324.7|183480.8|183390.8|183318.2|183228.2|392
1683546000000|2023-05-08 11:40:00|183414.3|183324.3|183397|183307|183416.7|183326.7|183356.7|183266.7|655
1683546300000|2023-05-08 11:45:00|183396.9|183306.9|183503|183413|183523.6|183433.6|183384.4|183294.4|501
1683546600000|2023-05-08 11:50:00|183503.1|183413.1|183680|183550|183695.4|183565.4|183495.5|183405.5|467
1683546900000|2023-05-08 11:55:00|183678.7|183548.7|183701.5|183611.5|183704.1|183614.1|183619.4|183503.5|614
1683547200000|2023-05-08 12:00:00|183700|183610|183620.8|183530.8|183751.9|183621.9|183613.1|183503.8|831
1683547500000|2023-05-08 12:05:00|183620.7|183530.7|183564.3|183474.3|183627.5|183537.5|183492.7|183402.7|543
1683547800000|2023-05-08 12:10:00|183563.9|183473.9|183651.5|183561.5|183664.3|183574.3|183461.5|183371.5|522
1683548100000|2023-05-08 12:15:00|183651.8|183561.8|183618.3|183528.3|183656|183566|183608.1|183518.1|466
1683548400000|2023-05-08 12:20:00|183618.8|183528.8|183629.4|183539.4|183629.5|183539.5|183590.8|183500.8|732
1683548700000|2023-05-08 12:25:00|183629.6|183539.6|183613.5|183523.5|183632.3|183542.3|183596.4|183506.4|568
1683549000000|2023-05-08 12:30:00|183606.3|183516.3|183633.3|183543.3|183644.1|183554.1|183598.2|183508.2|532
1683549300000|2023-05-08 12:35:00|183633.5|183543.5|183605.1|183515.1|183637.9|183547.9|183602.7|183512.7|590
1683549600000|2023-05-08 12:40:00|183605.2|183515.2|183807.2|183717.2|183831.6|183741.6|183590.3|183500.3|749
1683549900000|2023-05-08 12:45:00|183807.4|183717.4|183665.5|183575.5|183807.5|183717.5|183665.5|183575.5|449
1683550200000|2023-05-08 12:50:00|183661.8|183571.8|183619.1|183529.1|183701.4|183611.4|183559.7|183469.7|470
1683550500000|2023-05-08 12:55:00|183605.7|183515.7|183646|183556|183674.6|183584.6|183589.6|183499.6|698
1683550800000|2023-05-08 13:00:00|183646.9|183556.9|183663.7|183573.7|183720.6|183630.6|183613|183523|765
1683551100000|2023-05-08 13:05:00|183663.8|183573.8|183667.3|183577.3|183715.5|183625.5|183645.6|183555.6|672
1683551400000|2023-05-08 13:10:00|183666.7|183576.7|183585|183495|183680.1|183590.1|183568.9|183478.9|736
1683551700000|2023-05-08 13:15:00|183585.1|183495.1|183550|183460|183667.2|183577.2|183549.8|183459.8|634
1683552000000|2023-05-08 13:20:00|183550.2|183460.2|183461.9|183371.9|183557.2|183467.2|183393.9|183303.9|625
1683552300000|2023-05-08 13:25:00|183461.3|183371.3|183497.6|183407.6|183537.6|183447.6|183435.7|183345.7|541
1683552600000|2023-05-08 13:30:00|183489.9|183399.9|183490.6|183400.6|183596.1|183506.1|183433.6|183343.6|794
1683552900000|2023-05-08 13:35:00|183490.5|183400.5|183422.1|183332.1|183504.5|183414.5|183397.1|183307.1|767
1683553200000|2023-05-08 13:40:00|183422|183332|183353.6|183263.6|183433.9|183343.9|183303.3|183208.8|758
1683553500000|2023-05-08 13:45:00|183354.1|183264.1|183360.7|183270.7|183371.8|183275.1|183327.2|183212.8|718
1683553800000|2023-05-08 13:50:00|183363.5|183273.5|183253.2|183123.2|183363.7|183273.7|183208.9|183078.9|735
1683554100000|2023-05-08 13:55:00|183248|183118|183219.8|183129.8|183248.4|183154.7|183211.9|183097.8|809
1683554400000|2023-05-08 14:00:00|183220|183130|183247.4|183157.4|183255.8|183165.8|183196.7|183106.7|841
1683554700000|2023-05-08 14:05:00|183248.7|183158.7|183160.2|183030.2|183248.7|183158.7|183136.7|183006.7|824
1683555000000|2023-05-08 14:10:00|183160.3|183030.3|183159.2|183069.2|183260.3|183130.3|183135.1|183030.3|610
1683555300000|2023-05-08 14:15:00|183158.8|183068.8|183062.8|182932.8|183274.4|183184.4|183059.5|182929.5|788
1683555600000|2023-05-08 14:20:00|183061.6|182931.6|183040.9|182950.9|183075.5|182985.5|182962.1|182872.1|525
1683555900000|2023-05-08 14:25:00|183040.8|182950.8|183009.7|182919.7|183076.4|182986.4|183003.6|182913.6|445
1683556200000|2023-05-08 14:30:00|183009.8|182919.8|183022.7|182932.7|183046.6|182956.6|182976.2|182886.2|424
1683556500000|2023-05-08 14:35:00|183024.5|182934.5|183025.9|182935.9|183091.9|183001.9|183021.1|182931.1|529
1683556800000|2023-05-08 14:40:00|183026|182936|183047.3|182957.3|183050.7|182960.7|183023.9|182933.9|372
1683557100000|2023-05-08 14:45:00|183047|182957|183057.1|182967.1|183096.2|183006.2|183030.7|182940.7|740
1683557400000|2023-05-08 14:50:00|183054.2|182964.2|183102.5|183012.5|183122.2|183032.2|183042.8|182952.8|615
1683557700000|2023-05-08 14:55:00|183067.6|182977.6|183085.7|182995.7|183117.2|183027.2|183005.1|182915.1|626
1683558000000|2023-05-08 15:00:00|183084.2|182994.2|183074.1|182984.1|183092.8|183002.8|183036.9|182946.9|608
1683558300000|2023-05-08 15:05:00|183071.4|182981.4|182972|182882|183075|182985|182929.6|182839.6|500
1683558600000|2023-05-08 15:10:00|182971.9|182881.9|182937|182847|182971.9|182881.9|182924.5|182834.5|398
1683558900000|2023-05-08 15:15:00|182937.7|182847.7|182928.2|182838.2|182972.5|182882.5|182916.1|182826.1|348
1683559200000|2023-05-08 15:20:00|182928.3|182838.3|182923.4|182833.4|182972.3|182882.3|182906.7|182816.7|355
1683559500000|2023-05-08 15:25:00|182922.7|182832.7|182981.2|182891.2|183001.6|182911.6|182921|182831|499
1683559800000|2023-05-08 15:30:00|182980.7|182890.7|182941.6|182851.6|182983.5|182893.5|182937|182847|209
1683560100000|2023-05-08 15:35:00|182941.9|182851.9|182903.4|182773.4|182979.6|182889.6|182825.2|182735.2|575
1683560400000|2023-05-08 15:40:00|182904.8|182774.8|183045|182915|183054.9|182930.9|182898.1|182768.1|544
1683560700000|2023-05-08 15:45:00|183045.1|182915.1|183032.4|182942.4|183048.7|182950.6|183005.1|182914.9|247
1683561000000|2023-05-08 15:50:00|183032.3|182942.3|183053|182923|183060.9|182954.6|183025|182919|303
1683561300000|2023-05-08 15:55:00|183053.1|182923.1|183126.8|183036.8|183146.3|183036.8|183041.5|182911.5|533
1683561600000|2023-05-08 16:00:00|183124.7|183034.7|183091|183001|183140.1|183034.7|183087.6|182968.3|651
1683561900000|2023-05-08 16:05:00|183090.8|183000.8|183105.1|183015.1|183106.7|183016.7|183084.9|182994.9|592
1683562200000|2023-05-08 16:10:00|183105|183015|183086.8|182996.8|183105|183015|183081.4|182991.4|737
1683562500000|2023-05-08 16:15:00|183087.4|182997.4|183070.6|182980.6|183094.1|183004.1|183068.1|182978.1|475
1683562800000|2023-05-08 16:20:00|183070.5|182980.5|183079.5|182989.5|183089.6|182999.6|183068.5|182978.5|355
1683563100000|2023-05-08 16:25:00|183079.6|182989.6|183106.4|182976.4|183107.7|183001.9|183076.2|182974.9|215
1683563400000|2023-05-08 16:30:00|183106.3|182976.3|183104.8|182974.8|183115.8|182985.8|183099.9|182969.9|340
1683563700000|2023-05-08 16:35:00|183103.6|182973.6|183099.5|182969.5|183110.7|182980.7|183091.1|182961.1|223
1683564000000|2023-05-08 16:40:00|183098.7|182968.7|183140.3|183050.3|183177.9|183052.3|183096.2|182966.2|571
1683564300000|2023-05-08 16:45:00|183139.8|183049.8|183144|183054|183152.1|183062.1|183138.3|183048.3|304
1683564600000|2023-05-08 16:50:00|183144.1|183054.1|183144.9|183054.9|183159.8|183069.8|183139.9|183049.9|245
1683564900000|2023-05-08 16:55:00|183145|183055|183112.9|183022.9|183156.4|183066.4|183112.8|183022.8|259
1683565200000|2023-05-08 17:00:00|183113.5|183023.5|183053.3|182963.3|183113.5|183023.5|183033.1|182943.1|348
1683565500000|2023-05-08 17:05:00|183053.2|182963.2|183070.9|182980.9|183089.6|182999.6|183048.8|182958.8|327
1683565800000|2023-05-08 17:10:00|183071.5|182981.5|183085.3|182995.3|183086.9|182996.9|183071.5|182981.5|158
1683566100000|2023-05-08 17:15:00|183084.8|182994.8|183081.2|182991.2|183084.8|182994.8|183071.4|182981.4|122
1683566400000|2023-05-08 17:20:00|183081.1|182991.1|183082.7|182992.7|183086.1|182996.1|183067.7|182977.7|127
1683566700000|2023-05-08 17:25:00|183082.6|182992.6|183107.4|183017.4|183116.4|183026.4|183082.1|182992.1|336
1683567000000|2023-05-08 17:30:00|183107.1|183017.1|183112.3|183022.3|183124.5|183034.5|183106.8|183016.8|283
1683567300000|2023-05-08 17:35:00|183112.1|183022.1|183131.2|183041.2|183139|183049|183109.2|183019.2|289
1683567600000|2023-05-08 17:40:00|183129.5|183039.5|183141.7|183051.7|183141.9|183051.9|183128|183038|92
1683567900000|2023-05-08 17:45:00|183141.6|183051.6|183150.2|183060.2|183155.1|183065.1|183140.9|183050.9|326
1683568200000|2023-05-08 17:50:00|183149.8|183059.8|183155.1|183065.1|183161.7|183071.7|183148.4|183058.4|283
1683568500000|2023-05-08 17:55:00|183153.6|183063.6|183245.3|183115.3|183261.1|183131.1|183152.5|183062.5|239
1683568800000|2023-05-08 18:00:00|183245.1|183115.1|183343.6|183213.6|183346.5|183216.5|183238|183108|607
1683569100000|2023-05-08 18:05:00|183345.3|183215.3|183397.6|183267.6|183433.8|183303.8|183334.8|183204.8|739
1683569400000|2023-05-08 18:10:00|183398.6|183268.6|183325.3|183195.3|183398.6|183268.6|183303.8|183173.8|644
1683569700000|2023-05-08 18:15:00|183325.7|183195.7|183329|183199|183340.1|183210.1|183322.3|183192.3|701
1683570000000|2023-05-08 18:20:00|183334.9|183204.9|183215|183125|183336.3|183206.3|183199.4|183109.4|578
1683570300000|2023-05-08 18:25:00|183215.2|183125.2|183235.2|183145.2|183256.8|183166.8|183215.2|183125.2|353
1683570600000|2023-05-08 18:30:00|183235.3|183145.3|183239.7|183109.7|183247.6|183157.6|183210.1|183098.5|355
1683570900000|2023-05-08 18:35:00|183239.8|183109.8|183249.8|183119.8|183259.9|183129.9|183238.5|183108.5|291
1683571200000|2023-05-08 18:40:00|183248.8|183118.8|183244.9|183114.9|183256.4|183126.4|183236.7|183106.7|293
1683571500000|2023-05-08 18:45:00|183246.5|183116.5|183259.7|183129.7|183261.4|183131.4|183246.5|183116.5|192
1683571800000|2023-05-08 18:50:00|183259.9|183129.9|183275.8|183185.8|183304.8|183214.8|183255.2|183125.2|264
1683572100000|2023-05-08 18:55:00|183275.9|183185.9|183250.8|183160.8|183302.3|183185.9|183250.1|183153.1|196
1683572400000|2023-05-08 19:00:00|183251.9|183161.9|183282.6|183192.6|183284.5|183194.5|183251.9|183161.9|205
1683572700000|2023-05-08 19:05:00|183283.2|183193.2|183305.8|183175.8|183306.9|183193.2|183277.5|183161.2|163
1683573000000|2023-05-08 19:10:00|183305.9|183175.9|183308.4|183178.4|183309.7|183179.7|183293.3|183163.3|156
1683573300000|2023-05-08 19:15:00|183308.5|183178.5|183310.4|183180.4|183334.4|183204.4|183303.4|183173.4|281
1683573600000|2023-05-08 19:20:00|183312.6|183182.6|183327.1|183197.1|183362|183232|183296.2|183166.2|268
1683573900000|2023-05-08 19:25:00|183328.3|183198.3|183305.8|183175.8|183341.6|183211.6|183291.2|183161.2|348
1683574200000|2023-05-08 19:30:00|183305.6|183175.6|183310.7|183180.7|183312.6|183182.6|183305.4|183175.4|128
1683574500000|2023-05-08 19:35:00|183310.1|183180.1|183316.9|183186.9|183316.9|183186.9|183302|183172|77
1683574800000|2023-05-08 19:40:00|183317|183187|183279.6|183149.6|183317|183187|183279.4|183149.4|90
1683575100000|2023-05-08 19:45:00|183279.5|183149.5|183289.3|183159.3|183289.3|183159.3|183277|183147|71
1683575400000|2023-05-08 19:50:00|183289.7|183159.7|183310.1|183180.1|183316.2|183186.2|183277.3|183147.3|343
1683575700000|2023-05-08 19:55:00|183310.3|183180.3|183281.8|183151.8|183328|183198|183281.6|183151.6|217
1683576000000|2023-05-08 20:00:00|183280.5|183150.5|183271|183141|183292.1|183162.1|183262.2|183132.2|196
1683576300000|2023-05-08 20:05:00|183270.3|183140.3|183264.7|183134.7|183273.5|183143.5|183257.5|183127.5|92
1683576600000|2023-05-08 20:10:00|183266.2|183136.2|183276.4|183146.4|183279.4|183149.4|183252.5|183122.5|134
1683576900000|2023-05-08 20:15:00|183274|183144|183278.3|183148.3|183287|183157|183270.4|183140.4|129
1683577200000|2023-05-08 20:20:00|183278.4|183148.4|183279.5|183149.5|183290.7|183160.7|183274.1|183144.1|90
1683577500000|2023-05-08 20:25:00|183281.9|183151.9|183283.6|183153.6|183298.1|183168.1|183278.3|183148.3|119
1683577800000|2023-05-08 20:30:00|183283.5|183153.5|183280.7|183150.7|183289.2|183159.2|183259.4|183129.4|119
1683578100000|2023-05-08 20:35:00|183280|183150|183284.9|183154.9|183287.9|183181.5|183271.5|183141.7|88
1683578400000|2023-05-08 20:40:00|183283|183153|183328.9|183198.9|183339.3|183209.3|183280.3|183150.3|139
1683578700000|2023-05-08 20:45:00|183327.9|183197.9|183338.7|183208.7|183602.1|183275.6|183319.9|183153.5|369
1683579000000|2023-05-08 20:50:00|183332.8|183202.8|183278.8|183148.8|183332.8|183202.8|183277.3|183147.3|212
1683579300000|2023-05-08 20:55:00|183287.9|183157.9|183436|183094|183486.1|183164.3|183218.1|182876.1|500
1683579600000|2023-05-08 21:00:00|183388.3|183046.3|183549.7|183207.7|183554.1|183212.1|183387.1|183045.1|24
1683579900000|2023-05-08 21:05:00|183615.6|183273.6|183614.9|183272.9|183627.4|183285.4|183460.6|183118.6|26
1683580200000|2023-05-08 21:10:00|183609|183267|183712.1|183370.1|183712.1|183370.1|183599.3|183257.3|8
1683580500000|2023-05-08 21:15:00|183712|183370|183640.9|183298.9|183712|183370|183640.9|183298.9|2
1683580800000|2023-05-08 21:20:00|183623.1|183281.1|183588.2|183246.2|183623.1|183281.1|183588.2|183246.2|47
1683581100000|2023-05-08 21:25:00|183594.3|183252.3|183602.6|183260.6|183606.4|183264.4|183587.9|183245.9|42
1683581400000|2023-05-08 21:30:00|183608.2|183266.2|183616.6|183274.6|183631.8|183289.8|183606.6|183264.6|216
1683581700000|2023-05-08 21:35:00|183595.8|183253.8|183624.1|183282.1|183625.5|183283.5|183581.2|183239.2|15
1683582000000|2023-05-08 21:40:00|183624.4|183282.4|183624.4|183282.4|183624.4|183282.4|183624.4|183282.4|1
1683582900000|2023-05-08 21:55:00|183612.9|183270.9|183600.3|183258.3|183623.4|183281.4|183597.7|183255.7|58
1683583200000|2023-05-08 22:00:00|183591.1|183249.1|183303.5|182961.5|183747.7|183405.7|183303.5|182961.5|327
1683583500000|2023-05-08 22:05:00|183225.7|182883.7|183441.1|183099.1|183587.3|183245.3|183225.7|182883.7|283
1683583800000|2023-05-08 22:10:00|183441.3|183099.3|183461.7|183119.7|183469.1|183127.1|183427.2|183085.2|164
1683584100000|2023-05-08 22:15:00|183462|183120|183461|183119|183463.3|183121.3|183441.4|183099.4|72
1683584400000|2023-05-08 22:20:00|183461.4|183119.4|183465|183123|183465.6|183123.6|183443.7|183101.7|60
1683584700000|2023-05-08 22:25:00|183464.6|183122.6|183465.8|183123.8|183466.6|183124.6|183445.2|183103.2|40
1683585000000|2023-05-08 22:30:00|183466|183124|183194.5|182852.5|183478|183136|183194.5|182852.5|63
1683585300000|2023-05-08 22:35:00|183291.2|182949.2|183289.7|182947.7|183307.7|182965.7|183271.3|182929.3|198
1683585600000|2023-05-08 22:40:00|183289.9|182947.9|183272.4|182930.4|183297.4|182955.4|183268.4|182926.4|182
1683585900000|2023-05-08 22:45:00|183272.5|182930.5|183293.9|182951.9|183296.8|182954.8|183267.7|182925.7|213
1683586200000|2023-05-08 22:50:00|183293.8|182951.8|183308.5|182966.5|183330.1|182988.1|183274.1|182932.1|151
1683586500000|2023-05-08 22:55:00|183309.2|182967.2|183289.6|182947.6|183334.3|182992.3|183276.7|182934.7|96
1683586800000|2023-05-08 23:00:00|183303.8|182961.8|183341.7|182999.7|183341.9|182999.9|183198.7|182856.7|337
1683587100000|2023-05-08 23:05:00|183341.8|182999.8|183231.4|183101.4|183341.8|183107.4|183226.4|182999.7|313
1683587400000|2023-05-08 23:10:00|183231.3|183101.3|183224.2|183094.2|183268.6|183105.5|183219|183055|104
1683587700000|2023-05-08 23:15:00|183226.2|183096.2|183222.7|183092.7|183230.2|183100.2|183220|183090|99
1683588000000|2023-05-08 23:20:00|183222.5|183092.5|183235.9|183105.9|183236.5|183106.5|183222.5|183092.5|131
1683588300000|2023-05-08 23:25:00|183235.8|183105.8|183230.7|183100.7|183236.5|183106.5|183229.3|183099.3|53
1683588600000|2023-05-08 23:30:00|183229.8|183099.8|183282.7|183077.2|183311.3|183123.9|183229.3|183048.8|128
1683588900000|2023-05-08 23:35:00|183282.9|183077.1|183291.4|183065|183293.1|183122|183243|183042.5|175
1683589200000|2023-05-08 23:40:00|183292.6|183064.9|183278.8|183078.6|183297.7|183121.5|183242|183060|184
1683589500000|2023-05-08 23:45:00|183278.7|183078.5|183244.8|183114.8|183288.6|183122.4|183239.3|183067.4|146
1683589800000|2023-05-08 23:50:00|183250.1|183120.1|183245.3|183115.3|183287.6|183125.7|183239.6|183072.8|107
1683590100000|2023-05-08 23:55:00|183245.6|183115.6|183249.6|183119.6|183283.9|183125.2|183242.7|183072.3|114
1683590400000|2023-05-09 00:00:00|183232.3|183102.3|183340|183210|183347.9|183217.9|183218.8|183060.5|305
1683590700000|2023-05-09 00:05:00|183338|183208|183356|183226|183356.1|183226.1|183337.9|183207.9|169
1683591000000|2023-05-09 00:10:00|183355.9|183225.9|183416|183286|183419.1|183289.1|183352.3|183222.3|181
1683591300000|2023-05-09 00:15:00|183415.1|183285.1|183404.6|183274.6|183417.1|183287.1|183403.5|183273.5|150
1683591600000|2023-05-09 00:20:00|183404.4|183274.4|183424.4|183294.4|183424.4|183294.4|183387|183257|187
1683591900000|2023-05-09 00:25:00|183422.2|183292.2|183432.3|183302.3|183473.7|183343.7|183422|183292|235
1683592200000|2023-05-09 00:30:00|183431.9|183301.9|183427|183297|183432.7|183302.7|183412.8|183282.8|161
1683592500000|2023-05-09 00:35:00|183427.1|183297.1|183454|183324|183461.2|183331.2|183424.4|183294.4|150
1683592800000|2023-05-09 00:40:00|183454.1|183324.1|183462.5|183332.5|183465|183335|183454.1|183324.1|92
1683593100000|2023-05-09 00:45:00|183461.9|183331.9|183471.1|183341.1|183491.5|183361.5|183454.9|183324.9|157
1683593400000|2023-05-09 00:50:00|183471.2|183341.2|183477.3|183347.3|183478.3|183348.3|183443.5|183313.5|196
1683593700000|2023-05-09 00:55:00|183477.2|183347.2|183475.2|183345.2|183477.4|183347.4|183470.7|183340.7|115
1683594000000|2023-05-09 01:00:00|183474.7|183344.7|183473.3|183343.3|183479.3|183349.3|183473|183343|174
1683594300000|2023-05-09 01:05:00|183473.4|183343.4|183445.9|183315.9|183474.5|183344.5|183445.9|183315.9|199
1683594600000|2023-05-09 01:10:00|183445|183315|183393.6|183263.6|183451.1|183321.1|183391.7|183261.7|398
1683594900000|2023-05-09 01:15:00|183393.1|183263.1|183345|183215|183393.2|183263.2|183328.9|183198.9|371
1683595200000|2023-05-09 01:20:00|183344.9|183214.9|183502.6|183372.6|183523.3|183393.3|183344.7|183214.7|314
1683595500000|2023-05-09 01:25:00|183502.2|183372.2|183538.5|183408.5|183558.6|183428.6|183460.9|183330.9|428
1683595800000|2023-05-09 01:30:00|183538.4|183408.4|183563.9|183433.9|183572.6|183442.6|183526.7|183396.7|389
1683596100000|2023-05-09 01:35:00|183563.7|183433.7|183562.5|183432.5|183564.1|183434.1|183556.1|183426.1|375
1683596400000|2023-05-09 01:40:00|183562.6|183432.6|183607.5|183477.5|183621.5|183491.5|183560.4|183430.4|302
1683596700000|2023-05-09 01:45:00|183607.4|183477.4|183614.2|183484.2|183623.2|183493.2|183597.1|183467.1|208
1683597000000|2023-05-09 01:50:00|183613.8|183483.8|183565.8|183435.8|183616.3|183486.3|183560|183430|205
1683597300000|2023-05-09 01:55:00|183565.1|183435.1|183558.9|183428.9|183565.4|183435.4|183550.5|183420.5|86
1683597600000|2023-05-09 02:00:00|183560.6|183430.6|183559.3|183429.3|183566.7|183436.7|183550|183420|120
1683597900000|2023-05-09 02:05:00|183559.5|183429.5|183594.2|183464.2|183594.8|183464.8|183532.9|183402.9|224
1683598200000|2023-05-09 02:10:00|183593.3|183463.3|183581.4|183451.4|183593.3|183463.3|183577.2|183447.2|118
1683598500000|2023-05-09 02:15:00|183583.6|183453.6|183499.5|183369.5|183583.6|183453.6|183484.8|183354.8|209
1683598800000|2023-05-09 02:20:00|183497.8|183367.8|183493.5|183363.5|183497.8|183367.8|183471.7|183341.7|113
1683599100000|2023-05-09 02:25:00|183493.3|183363.3|183509.9|183379.9|183520|183390|183482.9|183352.9|303
1683599400000|2023-05-09 02:30:00|183509.1|183379.1|183508.4|183378.4|183528|183398|183501.3|183371.3|398
1683599700000|2023-05-09 02:35:00|183508.3|183378.3|183510.2|183380.2|183520|183390|183499|183369|220
1683600000000|2023-05-09 02:40:00|183510.1|183380.1|183551.9|183421.9|183553.7|183423.7|183505.4|183375.4|164
1683600300000|2023-05-09 02:45:00|183551.8|183421.8|183521.4|183391.4|183552.5|183422.5|183517.9|183387.9|157
1683600600000|2023-05-09 02:50:00|183519|183389|183515.5|183385.5|183522.7|183392.7|183513.5|183383.5|65
1683600900000|2023-05-09 02:55:00|183521.8|183391.8|183494|183364|183522|183392|183494|183364|226
1683601200000|2023-05-09 03:00:00|183494.1|183364.1|183557.9|183427.9|183574|183444|183493.1|183363.1|407
1683601500000|2023-05-09 03:05:00|183557.7|183427.7|183525.1|183395.1|183559.7|183429.7|183493.2|183363.2|288
1683601800000|2023-05-09 03:10:00|183525.2|183395.2|183531.4|183401.4|183538.3|183408.3|183513.9|183383.9|195
1683602100000|2023-05-09 03:15:00|183507.9|183377.9|183481.6|183351.6|183531|183401|183477.3|183347.3|249
1683602400000|2023-05-09 03:20:00|183481.8|183351.8|183486.5|183356.5|183547.7|183417.7|183480.1|183350.1|259
1683602700000|2023-05-09 03:25:00|183486.7|183356.7|183491.4|183361.4|183495.8|183365.8|183483.6|183353.6|129
1683603000000|2023-05-09 03:30:00|183491.3|183361.3|183541.4|183411.4|183642|183512|183483.5|183353.5|379
1683603300000|2023-05-09 03:35:00|183542.4|183412.4|183511.8|183381.8|183542.4|183412.4|183505.5|183375.5|388
1683603600000|2023-05-09 03:40:00|183511.5|183381.5|183518.4|183388.4|183520.2|183390.2|183509.9|183379.9|326
1683603900000|2023-05-09 03:45:00|183518.6|183388.6|183565.4|183435.4|183582.3|183452.3|183505|183375|417
1683604200000|2023-05-09 03:50:00|183565.5|183435.5|183519.9|183389.9|183566.7|183436.7|183514.5|183384.5|360
1683604500000|2023-05-09 03:55:00|183521|183391|183508.8|183378.8|183525.5|183395.5|183504.8|183374.8|359
1683604800000|2023-05-09 04:00:00|183508.9|183378.9|183397.4|183267.4|183510.4|183380.4|183374.7|183244.7|551
1683605100000|2023-05-09 04:05:00|183397.5|183267.5|183480|183350|183520.9|183390.9|183397|183267|231
1683605400000|2023-05-09 04:10:00|183477.3|183347.3|183485.1|183355.1|183485.2|183355.2|183476.9|183346.9|78
1683605700000|2023-05-09 04:15:00|183484.9|183354.9|183470.8|183340.8|183619.3|183489.3|183465.6|183335.6|232
1683606000000|2023-05-09 04:20:00|183468.2|183338.2|183465.5|183335.5|183472|183342|183459.7|183329.7|76
1683606300000|2023-05-09 04:25:00|183468.5|183338.5|183467.4|183337.4|183469|183339|183462.9|183332.9|68
1683606600000|2023-05-09 04:30:00|183470.6|183340.6|183465|183335|183470.9|183340.9|183462.8|183332.8|77
1683606900000|2023-05-09 04:35:00|183465.1|183335.1|183469.9|183339.9|183472.6|183342.6|183464.9|183334.9|68
1683607200000|2023-05-09 04:40:00|183470.2|183340.2|183472.9|183342.9|183490.5|183360.5|183460.6|183330.6|89
1683607500000|2023-05-09 04:45:00|183467.8|183337.8|183468.6|183338.6|183473.6|183343.6|183464.5|183334.5|63
1683607800000|2023-05-09 04:50:00|183468.8|183338.8|183469.7|183339.7|183471.9|183341.9|183464.3|183334.3|99
1683608100000|2023-05-09 04:55:00|183470.1|183340.1|183468.7|183338.7|183473|183343|183464.3|183334.3|66
1683608400000|2023-05-09 05:00:00|183465|183335|183473.6|183343.6|183474.2|183344.2|183465|183335|94
1683608700000|2023-05-09 05:05:00|183473.2|183343.2|183404.7|183274.7|183477.5|183347.5|183404.7|183274.7|126
1683609000000|2023-05-09 05:10:00|183405.1|183275.1|183410.4|183280.4|183447.4|183317.4|183376.1|183246.1|187
1683609300000|2023-05-09 05:15:00|183412.9|183282.9|183432.2|183302.2|183462.5|183332.5|183409.1|183279.1|545
1683609600000|2023-05-09 05:20:00|183434.9|183304.9|183464.4|183334.4|183468.2|183338.2|183424.6|183294.6|626
1683609900000|2023-05-09 05:25:00|183464.5|183334.5|183485.1|183355.1|183489.5|183359.5|183464.4|183334.4|219
1683610200000|2023-05-09 05:30:00|183485.2|183355.2|183489.6|183359.6|183490.9|183360.9|183460.1|183330.1|317
1683610500000|2023-05-09 05:35:00|183489.4|183359.4|183490.1|183360.1|183492.5|183362.5|183487.8|183357.8|173
1683610800000|2023-05-09 05:40:00|183489.8|183359.8|183497.1|183367.1|183497.1|183367.1|183488.4|183358.4|154
1683611100000|2023-05-09 05:45:00|183495.2|183365.2|183495.9|183365.9|183500.4|183370.4|183490|183360|170
1683611400000|2023-05-09 05:50:00|183496.2|183366.2|183471.6|183341.6|183499.8|183369.8|183467.8|183337.8|142
1683611700000|2023-05-09 05:55:00|183470.5|183340.5|183466.2|183336.2|183479.2|183349.2|183465.7|183335.7|143
1683612000000|2023-05-09 06:00:00|183470.3|183340.3|183603.8|183473.8|183625.8|183510|183455.7|183337.3|383
1683612300000|2023-05-09 06:05:00|183603|183473|183627.3|183537.3|183639.6|183549.6|183579.7|183470.9|259
1683612600000|2023-05-09 06:10:00|183627.4|183537.4|183527.1|183437.1|183632.1|183542.1|183511.9|183399.8|490
1683612900000|2023-05-09 06:15:00|183526.9|183436.9|183494|183404|183583.5|183493.5|183474.3|183384.3|468
1683613200000|2023-05-09 06:20:00|183493.9|183403.9|183481.3|183391.3|183493.9|183403.9|183447.5|183334.4|465
1683613500000|2023-05-09 06:25:00|183481.4|183391.4|183617.1|183527.1|183619.7|183529.7|183473.9|183383.9|480
1683613800000|2023-05-09 06:30:00|183617.4|183527.4|183498.8|183408.8|183620.3|183530.3|183498.8|183408.8|304
1683614100000|2023-05-09 06:35:00|183498.6|183408.6|183410.5|183280.5|183519.7|183429.7|183356.7|183226.7|506
1683614400000|2023-05-09 06:40:00|183411.5|183281.5|183401.6|183311.6|183417.4|183315.9|183375.4|183270.7|411
1683614700000|2023-05-09 06:45:00|183402|183312|183506.6|183416.6|183527.9|183437.9|183402|183312|543
1683615000000|2023-05-09 06:50:00|183506.7|183416.7|183559.7|183469.7|183608|183518|183499.4|183409.4|392
1683615300000|2023-05-09 06:55:00|183557.4|183467.4|183924.1|183834.1|183924.8|183834.8|183552.8|183462.8|751
1683615600000|2023-05-09 07:00:00|183923.1|183833.1|183937.3|183847.3|184010.5|183920.5|183911.8|183821.8|644
1683615900000|2023-05-09 07:05:00|183936.5|183846.5|184111.1|184021.1|184150.8|184060.8|183932.5|183842.5|689
1683616200000|2023-05-09 07:10:00|184111.2|184021.2|184130.7|184040.7|184143.5|184053.5|184057.6|183967.6|476
1683616500000|2023-05-09 07:15:00|184132.8|184042.8|184280.7|184190.7|184314|184224|184131|184041|625
1683616800000|2023-05-09 07:20:00|184281.3|184191.3|184356.7|184266.7|184455.8|184325.8|184281.3|184191.3|747
1683617100000|2023-05-09 07:25:00|184356.9|184266.9|184247.2|184157.2|184377.2|184287.2|184196.2|184106.2|641
1683617400000|2023-05-09 07:30:00|184247.1|184157.1|184221.8|184131.8|184258.5|184168.5|184151.1|184061.1|679
1683617700000|2023-05-09 07:35:00|184222|184132|184256.4|184166.4|184261.1|184171.1|184197.6|184107.6|678
1683618000000|2023-05-09 07:40:00|184256.5|184166.5|184114.6|184024.6|184262.2|184172.2|184100.9|184010.9|544
1683618300000|2023-05-09 07:45:00|184110|184020|184132.7|184042.7|184140.6|184050.6|184109.3|184019.3|309
1683618600000|2023-05-09 07:50:00|184132.8|184042.8|183979|183889|184138.5|184048.5|183975.4|183885.4|486
1683618900000|2023-05-09 07:55:00|183982.4|183892.4|184056.6|183966.6|184057.7|183967.7|183958.8|183868.8|587
1683619200000|2023-05-09 08:00:00|184056.7|183966.7|184051.2|183961.2|184065.1|183975.1|184025|183935|535
1683619500000|2023-05-09 08:05:00|184051.1|183961.1|184097.9|184007.9|184122.5|184032.5|184013.4|183923.4|531
1683619800000|2023-05-09 08:10:00|184098|184008|184264|184174|184286.1|184196.1|184097.4|184007.4|654
1683620100000|2023-05-09 08:15:00|184263.6|184173.6|184255.9|184165.9|184315|184225|184238|184148|595
1683620400000|2023-05-09 08:20:00|184255.5|184165.5|184237.1|184147.1|184262.7|184172.7|184232.9|184142.9|575
1683620700000|2023-05-09 08:25:00|184236.9|184146.9|184243.7|184153.7|184254|184164|184228.6|184138.6|662
1683621000000|2023-05-09 08:30:00|184242.9|184152.9|184185.8|184095.8|184244.2|184154.2|184159.6|184069.6|683
1683621300000|2023-05-09 08:35:00|184185.9|184095.9|184160.4|184070.4|184190.4|184100.4|184143.7|184053.7|591
1683621600000|2023-05-09 08:40:00|184159.2|184069.2|184170.1|184080.1|184184.5|184094.5|184123.3|184033.3|483
1683621900000|2023-05-09 08:45:00|184169.6|184079.6|184387.2|184297.2|184406.3|184316.3|184166.3|184076.3|559
1683622200000|2023-05-09 08:50:00|184387|184297|184451.3|184361.3|184545.7|184455.7|184385.9|184295.9|496
1683622500000|2023-05-09 08:55:00|184451.2|184361.2|184469.4|184379.4|184476.8|184386.8|184428.6|184338.6|664
1683622800000|2023-05-09 09:00:00|184464.6|184374.6|184483.4|184393.4|184538.2|184448.2|184442.5|184352.5|510
1683623100000|2023-05-09 09:05:00|184427.4|184337.4|184438.3|184348.3|184450.8|184360.8|184404.6|184314.6|420
1683623400000|2023-05-09 09:10:00|184436.6|184346.6|184543.3|184453.3|184548.7|184458.7|184436.6|184346.6|513
1683623700000|2023-05-09 09:15:00|184543.2|184453.2|184529.6|184439.6|184555.7|184465.7|184492.3|184402.3|407
1683624000000|2023-05-09 09:20:00|184529.7|184439.7|184444.3|184354.3|184531.2|184441.2|184426.3|184336.3|591
1683624300000|2023-05-09 09:25:00|184444.5|184354.5|184364.4|184274.4|184460|184370|184333.4|184243.4|437
1683624600000|2023-05-09 09:30:00|184364.8|184274.8|184351.1|184261.1|184459.8|184369.8|184344.9|184254.9|445
1683624900000|2023-05-09 09:35:00|184351.7|184261.7|184488.9|184398.9|184509.5|184419.5|184343.8|184253.8|464
1683625200000|2023-05-09 09:40:00|184489|184399|184434.3|184344.3|184496.8|184406.8|184426|184336|468
1683625500000|2023-05-09 09:45:00|184433.8|184343.8|184470.8|184380.8|184491.7|184401.7|184430.7|184340.7|587
1683625800000|2023-05-09 09:50:00|184470.7|184380.7|184450.4|184360.4|184479.1|184389.1|184448.1|184358.1|354
1683626100000|2023-05-09 09:55:00|184450|184360|184382.9|184292.9|184452.7|184362.7|184369.6|184279.6|438
1683626400000|2023-05-09 10:00:00|184383.6|184293.6|184287.2|184197.2|184385|184295|184284.3|184194.3|554
1683626700000|2023-05-09 10:05:00|184287.1|184197.1|184334.3|184244.3|184356.4|184266.4|184287.1|184197.1|425
1683627000000|2023-05-09 10:10:00|184334|184244|184345.5|184255.5|184346.2|184256.2|184313|184223|347
1683627300000|2023-05-09 10:15:00|184345.6|184255.6|184440.6|184350.6|184498.4|184408.4|184345.2|184255.2|347
1683627600000|2023-05-09 10:20:00|184442.5|184352.5|184456.1|184366.1|184469.2|184379.2|184400|184310|463
1683627900000|2023-05-09 10:25:00|184456.3|184366.3|184467|184377|184492.4|184402.4|184429.6|184339.6|515
1683628200000|2023-05-09 10:30:00|184467.1|184377.1|184452|184362|184473.2|184383.2|184452|184362|259
1683628500000|2023-05-09 10:35:00|184452.3|184362.3|184422|184332|184457.6|184367.6|184418.9|184328.9|307
1683628800000|2023-05-09 10:40:00|184422.1|184332.1|184354.9|184264.9|184434.5|184344.5|184354.4|184264.4|433
1683629100000|2023-05-09 10:45:00|184355|184265|184313.6|184223.6|184355.6|184265.6|184274.9|184184.9|431
1683629400000|2023-05-09 10:50:00|184313.5|184223.5|184233.5|184143.5|184315|184225|184196.6|184106.6|417
1683629700000|2023-05-09 10:55:00|184234.7|184144.7|184081.2|183991.2|184234.7|184144.7|184049.4|183959.4|735
1683630000000|2023-05-09 11:00:00|184081.3|183991.3|184166.5|184076.5|184167.7|184077.7|184010.7|183920.7|510
1683630300000|2023-05-09 11:05:00|184167.2|184077.2|184307.7|184217.7|184307.8|184217.8|184153.3|184063.3|556
1683630600000|2023-05-09 11:10:00|184307.6|184217.6|184248.2|184158.2|184309.9|184219.9|184239|184149|451
1683630900000|2023-05-09 11:15:00|184248.3|184158.3|184306.3|184216.3|184318.7|184228.7|184237.4|184147.4|486
1683631200000|2023-05-09 11:20:00|184306.4|184216.4|184289.1|184199.1|184317|184227|184248.2|184158.2|520
1683631500000|2023-05-09 11:25:00|184289|184199|184360.3|184270.3|184367.6|184277.6|184272.8|184182.8|475
1683631800000|2023-05-09 11:30:00|184360.2|184270.2|184442.8|184352.8|184442.8|184352.8|184312.1|184222.1|674
1683632100000|2023-05-09 11:35:00|184442.9|184352.9|184429.8|184339.8|184444.4|184354.4|184422|184332|389
1683632400000|2023-05-09 11:40:00|184430.1|184340.1|184456.7|184366.7|184460.3|184370.3|184412.3|184322.3|496
1683632700000|2023-05-09 11:45:00|184456.8|184366.8|184462.3|184372.3|184468.4|184378.4|184449.2|184359.2|257
1683633000000|2023-05-09 11:50:00|184462.5|184372.5|184539.4|184449.4|184553|184463|184427.7|184337.7|580
1683633300000|2023-05-09 11:55:00|184539.3|184449.3|184493.5|184403.5|184638.3|184548.3|184486.6|184396.6|709
1683633600000|2023-05-09 12:00:00|184494|184404|184329.9|184239.9|184517.1|184427.1|184294.9|184204.9|578
1683633900000|2023-05-09 12:05:00|184328|184238|184378.7|184288.7|184382.3|184292.3|184315.2|184225.2|383
1683634200000|2023-05-09 12:10:00|184378.8|184288.8|184368.5|184278.5|184383.5|184293.5|184270.3|184180.3|715
1683634500000|2023-05-09 12:15:00|184368.6|184278.6|184403|184313|184403.1|184313.1|184332.3|184242.3|619
1683634800000|2023-05-09 12:20:00|184403.4|184313.4|184374.9|184284.9|184407.5|184317.5|184371.2|184281.2|354
1683635100000|2023-05-09 12:25:00|184375|184285|184426.7|184336.7|184443.6|184353.6|184305.9|184215.9|753
1683635400000|2023-05-09 12:30:00|184430.9|184340.9|184446.4|184356.4|184485.4|184395.4|184414.9|184324.9|605
1683635700000|2023-05-09 12:35:00|184444.3|184354.3|184470.5|184380.5|184534.8|184444.8|184417.3|184327.3|866
1683636000000|2023-05-09 12:40:00|184471.9|184381.9|184501.5|184411.5|184521.7|184431.7|184416|184326|634
1683636300000|2023-05-09 12:45:00|184501.4|184411.4|184606.3|184516.3|184610.7|184520.7|184471.6|184381.6|532
1683636600000|2023-05-09 12:50:00|184606.9|184516.9|184761.2|184671.2|184811.1|184721.1|184602.9|184512.9|692
1683636900000|2023-05-09 12:55:00|184760.6|184670.6|184969.4|184879.4|185009.8|184919.8|184759|184669|651
1683637200000|2023-05-09 13:00:00|184970.2|184880.2|185004.7|184914.7|185056.3|184966.3|184959.1|184869.1|488
1683637500000|2023-05-09 13:05:00|185005.9|184915.9|185039.8|184949.8|185052.1|184962.1|184982.2|184892.2|495
1683637800000|2023-05-09 13:10:00|185040|184950|185193.1|185103.1|185280.4|185190.4|185021|184931|611
1683638100000|2023-05-09 13:15:00|185193|185103|185330|185240|185439.4|185349.4|185138.8|185048.8|559
1683638400000|2023-05-09 13:20:00|185329.3|185239.3|185394.9|185304.9|185525.5|185435.5|185311.8|185221.8|540
1683638700000|2023-05-09 13:25:00|185397.1|185307.1|185318.8|185228.8|185397.1|185307.1|185296.1|185206.1|483
1683639000000|2023-05-09 13:30:00|185319|185229|185394.1|185304.1|185459.6|185369.6|185312.9|185222.9|697
1683639300000|2023-05-09 13:35:00|185394.2|185304.2|185152|185062|185394.2|185304.2|185142.2|185052.2|622
1683639600000|2023-05-09 13:40:00|185152.3|185062.3|185190.9|185100.9|185214.2|185124.2|185095.8|185005.8|667
1683639900000|2023-05-09 13:45:00|185190.7|185100.7|185093.8|185003.8|185206.6|185116.6|185070.1|184980.1|674
1683640200000|2023-05-09 13:50:00|185093.4|185003.4|185169.3|185079.3|185192.9|185102.9|185003.2|184913.2|800
1683640500000|2023-05-09 13:55:00|185169.2|185079.2|184977.3|184887.3|185182.4|185092.4|184958.2|184868.2|660
1683640800000|2023-05-09 14:00:00|184977|184887|185193|185103|185212|185122|184945.1|184855.1|629
1683641100000|2023-05-09 14:05:00|185193.1|185103.1|185190|185100|185207.4|185117.4|185126.3|185036.3|618
1683641400000|2023-05-09 14:10:00|185190.5|185100.5|185457.6|185367.6|185481.9|185391.9|185190.2|185100.2|768
1683641700000|2023-05-09 14:15:00|185458.4|185368.4|185510.2|185420.2|185514|185424|185448.5|185358.5|731
1683642000000|2023-05-09 14:20:00|185512.3|185422.3|185518.5|185428.5|185564.6|185474.6|185469.1|185379.1|692
1683642300000|2023-05-09 14:25:00|185518.6|185428.6|185561.1|185471.1|185594|185504|185485.4|185395.4|721
1683642600000|2023-05-09 14:30:00|185561|185471|185682.8|185592.8|185718.5|185628.5|185526.5|185436.5|536
1683642900000|2023-05-09 14:35:00|185682.9|185592.9|185721|185631|185724.9|185634.9|185644.5|185554.5|584
1683643200000|2023-05-09 14:40:00|185722.6|185632.6|185717.8|185627.8|185778.9|185688.9|185707.7|185617.7|562
1683643500000|2023-05-09 14:45:00|185717.7|185627.7|185741.5|185651.5|185768|185678|185715.9|185625.9|713
1683643800000|2023-05-09 14:50:00|185742|185652|185795.3|185705.3|185795.3|185705.3|185732.6|185642.6|447
1683644100000|2023-05-09 14:55:00|185778.1|185688.1|186021|185931|186035.6|185945.6|185758.6|185668.6|737
1683644400000|2023-05-09 15:00:00|186020|185930|186171.5|186081.5|186318.3|186228.3|186018.4|185928.4|807
1683644700000|2023-05-09 15:05:00|186171.6|186081.6|186004.2|185914.2|186234.1|186144.1|186004.2|185914.2|685
1683645000000|2023-05-09 15:10:00|185993.1|185903.1|185935.6|185845.6|186044.5|185954.5|185908.5|185818.5|574
1683645300000|2023-05-09 15:15:00|185935.3|185845.3|185885.9|185795.9|185955.4|185865.4|185871.5|185781.5|454
1683645600000|2023-05-09 15:20:00|185886.4|185796.4|185912.9|185822.9|185926.9|185836.9|185828.4|185738.4|438
1683645900000|2023-05-09 15:25:00|185913|185823|185920.8|185830.8|185943.7|185853.7|185912.7|185822.7|304
1683646200000|2023-05-09 15:30:00|185920.7|185830.7|185908.9|185818.9|185920.7|185830.7|185879.8|185789.8|670
1683646500000|2023-05-09 15:35:00|185909|185819|185901.1|185811.1|185966.1|185876.1|185899|185809|551
1683646800000|2023-05-09 15:40:00|185901|185811|185744|185654|185901.8|185811.8|185737.6|185647.6|505
1683647100000|2023-05-09 15:45:00|185742.6|185652.6|185720.9|185630.9|185763.8|185673.8|185717.3|185627.3|584
1683647400000|2023-05-09 15:50:00|185720.7|185630.7|185741.9|185651.9|185762|185672|185719.8|185629.8|412
1683647700000|2023-05-09 15:55:00|185741.5|185651.5|186013.1|185923.1|186018.2|185928.2|185731.1|185641.1|396
1683648000000|2023-05-09 16:00:00|186036.8|185906.8|186135.3|186045.3|186218.7|186088.7|186034.6|185904.6|574
1683648300000|2023-05-09 16:05:00|186135|186045|186069.6|185979.6|186140.7|186050.7|186047.1|185957.1|796
1683648600000|2023-05-09 16:10:00|186069.2|185979.2|186031|185941|186103.8|185993.9|186030|185933.7|478
1683648900000|2023-05-09 16:15:00|186030.5|185940.5|186115.8|185985.8|186124.1|185994.1|186029.9|185939.9|809
1683649200000|2023-05-09 16:20:00|186115.9|185985.9|186124.5|185994.5|186126.3|185996.3|186098.4|185968.4|897
1683649500000|2023-05-09 16:25:00|186124.9|185994.9|186206.8|186076.8|186224.4|186094.4|186102.9|185972.9|583
1683649800000|2023-05-09 16:30:00|186206.7|186076.7|186222.9|186092.9|186227.4|186097.4|186191.1|186061.1|569
1683650100000|2023-05-09 16:35:00|186223.6|186093.6|186463.2|186333.2|186972.1|186630.1|186222.4|186092.4|843
1683650400000|2023-05-09 16:40:00|186461.6|186331.6|186401.4|186271.4|186487.8|186357.8|186365|186235|755
1683650700000|2023-05-09 16:45:00|186402|186272|186371.2|186281.2|186406|186285.5|186346.8|186217.6|977
1683651000000|2023-05-09 16:50:00|186371.9|186281.9|186372.2|186282.2|186405.1|186315.1|186364.5|186274.5|913
1683651300000|2023-05-09 16:55:00|186372.7|186282.7|186437.9|186307.9|186439.3|186309.3|186358|186255.9|596
1683651600000|2023-05-09 17:00:00|186437.7|186307.7|186411.3|186321.3|186468|186338|186397.9|186283.4|545
1683651900000|2023-05-09 17:05:00|186411.5|186321.5|186300.3|186210.3|186427.8|186337.8|186286.3|186196.3|676
1683652200000|2023-05-09 17:10:00|186300.4|186210.4|186303.2|186213.2|186311.1|186221.1|186297.5|186207.5|655
1683652500000|2023-05-09 17:15:00|186303.3|186213.3|186243.2|186153.2|186305.6|186215.6|186237.1|186147.1|564
1683652800000|2023-05-09 17:20:00|186242.8|186152.8|186210.5|186120.5|186242.9|186152.9|186195.2|186105.2|557
1683653100000|2023-05-09 17:25:00|186210.8|186120.8|186200.7|186110.7|186211.6|186121.6|186188|186098|506
1683653400000|2023-05-09 17:30:00|186198.3|186108.3|186197.9|186107.9|186208|186118|186184|186094|481
1683653700000|2023-05-09 17:35:00|186197.4|186107.4|186231.7|186141.7|186244.5|186154.5|186192.3|186102.3|573
1683654000000|2023-05-09 17:40:00|186231.6|186141.6|186239.7|186149.7|186261|186171|186228.3|186138.3|307
1683654300000|2023-05-09 17:45:00|186239.8|186149.8|186251.4|186161.4|186256.3|186166.3|186233.4|186143.4|369
1683654600000|2023-05-09 17:50:00|186251.2|186161.2|186222.1|186132.1|186254.5|186164.5|186221.1|186131.1|457
1683654900000|2023-05-09 17:55:00|186225.3|186135.3|186195.3|186105.3|186227.2|186137.2|186191.2|186101.2|441
1683655200000|2023-05-09 18:00:00|186195.1|186105.1|186190.7|186100.7|186201.9|186111.9|186185.2|186095.2|535
1683655500000|2023-05-09 18:05:00|186190.4|186100.4|186201.4|186111.4|186227.3|186137.3|186188.7|186098.7|534
1683655800000|2023-05-09 18:10:00|186201.2|186111.2|186238.4|186108.4|186238.9|186127.1|186185.8|186095.8|482
1683656100000|2023-05-09 18:15:00|186238.5|186108.5|186222.3|186092.3|186238.5|186108.5|186212.8|186082.8|237
1683656400000|2023-05-09 18:20:00|186222.4|186092.4|186217.1|186087.1|186226.4|186096.4|186194.7|186064.7|520
1683656700000|2023-05-09 18:25:00|186217.3|186087.3|186209.5|186079.5|186226.2|186096.2|186199.1|186069.1|680
1683657000000|2023-05-09 18:30:00|186209.6|186079.6|186218.1|186088.1|186222.8|186092.8|186207.2|186077.2|612
1683657300000|2023-05-09 18:35:00|186218|186088|186225.3|186095.3|186226.4|186096.4|186210.1|186080.1|557
1683657600000|2023-05-09 18:40:00|186225.2|186095.2|186278.7|186188.7|186313.1|186223.1|186225.2|186095.2|209
1683657900000|2023-05-09 18:45:00|186280.3|186190.3|186271|186141|186281.6|186191.6|186240.8|186133.6|430
1683658200000|2023-05-09 18:50:00|186271.2|186141.2|186311.7|186181.7|186314.9|186184.9|186271|186141|215
1683658500000|2023-05-09 18:55:00|186310|186180|186286.5|186156.5|186344.5|186214.5|186283.2|186153.2|352
1683658800000|2023-05-09 19:00:00|186287.6|186157.6|186284.4|186154.4|186290.6|186160.6|186276.8|186146.8|161
1683659100000|2023-05-09 19:05:00|186284|186154|186269.7|186139.7|186284.7|186154.7|186234.9|186104.9|292
1683659400000|2023-05-09 19:10:00|186271.3|186141.3|186255.8|186125.8|186280|186150|186241.4|186111.4|364
1683659700000|2023-05-09 19:15:00|186255.9|186125.9|186252.3|186122.3|186264.6|186134.6|186250.1|186120.1|383
1683660000000|2023-05-09 19:20:00|186252.2|186122.2|186370.4|186240.4|186372.7|186242.7|186252.2|186122.2|509
1683660300000|2023-05-09 19:25:00|186369.9|186239.9|186343.9|186213.9|186371.7|186241.7|186343.9|186213.9|394
1683660600000|2023-05-09 19:30:00|186342.6|186212.6|186296|186206|186342.7|186235.7|186290.2|186200.2|340
1683660900000|2023-05-09 19:35:00|186296.1|186206.1|186348.8|186258.8|186376.7|186259.6|186296.1|186204.4|269
1683661200000|2023-05-09 19:40:00|186350.1|186260.1|186326.6|186196.6|186355.6|186265.6|186282.4|186192.4|300
1683661500000|2023-05-09 19:45:00|186326.1|186196.1|186336.3|186246.3|186340.6|186250.6|186303.3|186195.6|319
1683661800000|2023-05-09 19:50:00|186336.7|186246.7|186327.1|186237.1|186339.9|186249.9|186296.2|186206.2|365
1683662100000|2023-05-09 19:55:00|186326.1|186236.1|186332.1|186202.1|186352.4|186239.7|186323.7|186201.8|214
1683662400000|2023-05-09 20:00:00|186330.9|186200.9|186359.3|186229.3|186384.8|186254.8|186328.7|186198.7|301
1683662700000|2023-05-09 20:05:00|186360.2|186230.2|186333.8|186203.8|186377.2|186247.2|186332.9|186202.9|181
1683663000000|2023-05-09 20:10:00|186335.7|186205.7|186348.3|186218.3|186358.7|186228.7|186335.3|186205.3|207
1683663300000|2023-05-09 20:15:00|186348.2|186218.2|186350.5|186220.5|186354.8|186224.8|186342.5|186212.5|150
1683663600000|2023-05-09 20:20:00|186350.4|186220.4|186344.5|186214.5|186350.4|186220.4|186340.5|186210.5|87
1683663900000|2023-05-09 20:25:00|186344.4|186214.4|186357.2|186227.2|186366.8|186236.8|186344.4|186214.4|308
1683664200000|2023-05-09 20:30:00|186357.1|186227.1|186355.9|186225.9|186357.2|186227.2|186338.2|186208.2|197
1683664500000|2023-05-09 20:35:00|186356.3|186226.3|186353.8|186223.8|186362.1|186232.1|186353.5|186223.5|142
1683664800000|2023-05-09 20:40:00|186356.9|186226.9|186376.2|186246.2|186385.1|186255.1|186352.6|186222.6|180
1683665100000|2023-05-09 20:45:00|186376|186246|186356.9|186226.9|186376|186246|186344.1|186214.1|134
1683665400000|2023-05-09 20:50:00|186357|186227|186351.2|186221.2|186364|186234|186338.6|186208.6|74
1683665700000|2023-05-09 20:55:00|186353.9|186223.9|186511.6|186169.6|186538.4|186252.1|186353.9|186152.6|262
1683666000000|2023-05-09 21:00:00|186495.5|186153.5|186488.8|186146.8|186510.3|186168.3|186472.2|186130.2|22
1683666300000|2023-05-09 21:05:00|186487.3|186145.3|186486.3|186144.3|186505.6|186163.6|186475.7|186133.7|28
1683666600000|2023-05-09 21:10:00|186481.9|186139.9|186516|186174|186528.6|186186.6|186481.9|186139.9|85
1683666900000|2023-05-09 21:15:00|186515.7|186173.7|186500.4|186158.4|186515.7|186173.7|186500.2|186158.2|38
1683667200000|2023-05-09 21:20:00|186494.6|186152.6|186471|186189.1|186494.6|186222.8|186438.8|186144.4|29
1683667500000|2023-05-09 21:25:00|186470.8|186188.8|186471.3|186189.4|186471.8|186189.6|186470.4|186188.7|30
1683667800000|2023-05-09 21:30:00|186470.6|186188.6|186436.9|186221.1|186470.6|186221.1|186435.9|186182.1|29
1683668100000|2023-05-09 21:35:00|186436.8|186221|186437.3|186221.4|186437.3|186221.4|186421.2|186217.4|15
1683668400000|2023-05-09 21:40:00|186437.5|186221.5|186488.8|186146.8|186488.8|186221.5|186436.7|186144.2|23
1683668700000|2023-05-09 21:45:00|186478.1|186136.1|186481.4|186139.4|186515.4|186173.4|186478.1|186136.1|101
1683669000000|2023-05-09 21:50:00|186481.3|186139.3|186448.3|186106.3|186485.4|186143.4|186448.3|186106.3|14
1683669300000|2023-05-09 21:55:00|186465|186123|186440.4|186098.4|186480.8|186138.8|186401.8|186059.8|41
1683669600000|2023-05-09 22:00:00|186438.8|186096.8|186448.3|186106.3|186512.9|186170.9|186438.8|186096.8|291
1683669900000|2023-05-09 22:05:00|186452.5|186110.5|186450.5|186108.5|186452.7|186110.7|186428.5|186086.5|59
1683670200000|2023-05-09 22:10:00|186451.3|186109.3|186445.4|186103.4|186558|186216|186434.8|186092.8|147
1683670500000|2023-05-09 22:15:00|186449.8|186107.8|186446.1|186104.1|186450.4|186108.4|186425.4|186083.4|52
1683670800000|2023-05-09 22:20:00|186425.8|186083.8|186454.9|186112.9|186488.8|186146.8|186425.8|186083.8|88
1683671100000|2023-05-09 22:25:00|186453.6|186111.6|186457.1|186115.1|186457.4|186115.4|186442.4|186100.4|65
1683671400000|2023-05-09 22:30:00|186456.3|186114.3|186458|186116|186458.2|186116.2|186453.4|186111.4|118
1683671700000|2023-05-09 22:35:00|186457.6|186115.6|186455.5|186113.5|186471.5|186129.5|186438.9|186096.9|87
1683672000000|2023-05-09 22:40:00|186455.6|186113.6|186455.2|186113.2|186472.5|186130.5|186443.5|186101.5|93
1683672300000|2023-05-09 22:45:00|186466|186124|186431.6|186089.6|186472.6|186130.6|186425.9|186083.9|169
1683672600000|2023-05-09 22:50:00|186433.5|186091.5|186448.2|186106.2|186448.4|186106.4|186423.8|186081.8|76
1683672900000|2023-05-09 22:55:00|186448.1|186106.1|186455.5|186113.5|186466.1|186124.1|186416.7|186074.7|107
1683673200000|2023-05-09 23:00:00|186452.3|186110.3|186420.8|186157.5|186463.6|186199.7|186415.6|186101.2|258
1683673500000|2023-05-09 23:05:00|186420.6|186157.6|186417.1|186153.4|186420.6|186222.1|186347.9|186151.1|128
1683673800000|2023-05-09 23:10:00|186350.9|186220.9|186390|186132.2|186414.4|186221.3|186324.3|186120.1|128
1683674100000|2023-05-09 23:15:00|186390.3|186131.9|186372.9|186132.6|186390.6|186196.1|186325.1|186121.3|83
1683674400000|2023-05-09 23:20:00|186373.3|186132.8|186444.2|186195.4|186446.2|186200.5|186354|186107.8|87
1683674700000|2023-05-09 23:25:00|186447.4|186199.1|186412|186208.3|186452.1|186245|186372.5|186179.7|140
1683675000000|2023-05-09 23:30:00|186374.2|186208|186426.6|186197.1|186433.7|186245.1|186374.2|186196|98
1683675300000|2023-05-09 23:35:00|186416.4|186204.6|186374.2|186244.2|186454.4|186262.7|186362.6|186194.2|99
1683675600000|2023-05-09 23:40:00|186373.8|186243.8|186380|186250|186430.9|186250.3|186369.8|186200.6|89
1683675900000|2023-05-09 23:45:00|186379.4|186249.4|186369.4|186239.4|186380.9|186250.9|186366.7|186236.7|118
1683676200000|2023-05-09 23:50:00|186369.5|186239.5|186377.3|186247.3|186377.3|186247.3|186365|186235|100
1683676500000|2023-05-09 23:55:00|186377.4|186247.4|186376.1|186246.1|186380.7|186250.7|186369.3|186239.3|93
1683676800000|2023-05-10 00:00:00|186376.7|186246.7|186325.2|186195.2|186376.7|186246.7|186283.8|186153.8|220
1683677100000|2023-05-10 00:05:00|186330.3|186200.3|186325|186195|186339.6|186209.6|186300.8|186170.8|187
1683677400000|2023-05-10 00:10:00|186327.2|186197.2|186278.4|186148.4|186328.3|186198.3|186269.9|186139.9|319
1683677700000|2023-05-10 00:15:00|186278.6|186148.6|186274.4|186144.4|186285.3|186155.3|186269.7|186139.7|212
1683678000000|2023-05-10 00:20:00|186274.2|186144.2|186280|186150|186301.6|186171.6|186268.1|186138.1|185
1683678300000|2023-05-10 00:25:00|186280.6|186150.6|186283.3|186153.3|186287.3|186157.3|186270.3|186140.3|179
1683678600000|2023-05-10 00:30:00|186283.7|186153.7|186281.7|186151.7|186285.9|186155.9|186268.4|186138.4|184
1683678900000|2023-05-10 00:35:00|186282.9|186152.9|186273.6|186143.6|186285|186155|186272.9|186142.9|177
1683679200000|2023-05-10 00:40:00|186273.8|186143.8|186272.6|186142.6|186286.9|186156.9|186272.5|186142.5|103
1683679500000|2023-05-10 00:45:00|186272.7|186142.7|186280.7|186150.7|186324|186194|186272.3|186142.3|240
1683679800000|2023-05-10 00:50:00|186280.6|186150.6|186362.5|186232.5|186364.5|186234.5|186276.4|186146.4|385
1683680100000|2023-05-10 00:55:00|186362.6|186232.6|186343.3|186213.3|186366.2|186236.2|186334.9|186204.9|535
1683680400000|2023-05-10 01:00:00|186342.7|186212.7|186297.4|186167.4|186346.7|186216.7|186290.6|186160.6|363
1683680700000|2023-05-10 01:05:00|186297.5|186167.5|186298.2|186168.2|186320.5|186190.5|186291.5|186161.5|428
1683681000000|2023-05-10 01:10:00|186298.3|186168.3|186308.8|186178.8|186318.6|186188.6|186296.9|186166.9|314
1683681300000|2023-05-10 01:15:00|186309.9|186179.9|186310.4|186180.4|186323|186193|186297.6|186167.6|363
1683681600000|2023-05-10 01:20:00|186310.1|186180.1|186307.9|186177.9|186316.2|186186.2|186295.3|186165.3|197
1683681900000|2023-05-10 01:25:00|186301.1|186171.1|186328|186198|186330.9|186200.9|186301.1|186171.1|94
1683682200000|2023-05-10 01:30:00|186328.4|186198.4|186457.5|186327.5|186463|186333|186316.7|186186.7|382
1683682500000|2023-05-10 01:35:00|186458.2|186328.2|186354.4|186224.4|186458.2|186328.2|186324.9|186194.9|483
1683682800000|2023-05-10 01:40:00|186354.6|186224.6|186359.5|186229.5|186363.9|186233.9|186350.6|186220.6|675
1683683100000|2023-05-10 01:45:00|186358.3|186228.3|186362.6|186232.6|186395.5|186265.5|186354.3|186224.3|589
1683683400000|2023-05-10 01:50:00|186362.7|186232.7|186420.1|186290.1|186421.7|186291.7|186355.7|186225.7|580
1683683700000|2023-05-10 01:55:00|186420.2|186290.2|186398.7|186268.7|186423.3|186293.3|186393.1|186263.1|138
1683684000000|2023-05-10 02:00:00|186392.4|186262.4|186365.3|186235.3|186392.6|186262.6|186359.2|186229.2|321
1683684300000|2023-05-10 02:05:00|186366.6|186236.6|186343.7|186213.7|186402.7|186272.7|186267.5|186137.5|319
1683684600000|2023-05-10 02:10:00|186349.8|186219.8|186416.1|186286.1|186419.1|186289.1|186340.9|186210.9|322
1683684900000|2023-05-10 02:15:00|186416|186286|186412.5|186282.5|186422.2|186292.2|186409.3|186279.3|128
1683685200000|2023-05-10 02:20:00|186414.5|186284.5|186413|186283|186417.6|186287.6|186409.2|186279.2|68
1683685500000|2023-05-10 02:25:00|186414.4|186284.4|186376.3|186246.3|186418.3|186288.3|186375|186245|139
1683685800000|2023-05-10 02:30:00|186374.7|186244.7|186365.5|186235.5|186374.7|186244.7|186360.4|186230.4|113
1683686100000|2023-05-10 02:35:00|186362.9|186232.9|186358.7|186228.7|186373.6|186243.6|186353.4|186223.4|113
1683686400000|2023-05-10 02:40:00|186358.9|186228.9|186359.3|186229.3|186374.2|186244.2|186351.6|186221.6|127
1683686700000|2023-05-10 02:45:00|186359.9|186229.9|186385.7|186255.7|186400.7|186270.7|186357.4|186227.4|205
1683687000000|2023-05-10 02:50:00|186386.2|186256.2|186364.6|186234.6|186386.9|186256.9|186360.5|186230.5|198
1683687300000|2023-05-10 02:55:00|186366.4|186236.4|186371.2|186241.2|186384.4|186254.4|186362.3|186232.3|194
1683687600000|2023-05-10 03:00:00|186369|186239|186358.6|186228.6|186369|186239|186348.1|186218.1|235
1683687900000|2023-05-10 03:05:00|186358.5|186228.5|186374.2|186244.2|186384.7|186254.7|186355.8|186225.8|271
1683688200000|2023-05-10 03:10:00|186375.3|186245.3|186376.3|186246.3|186385.5|186255.5|186353.2|186223.2|413
1683688500000|2023-05-10 03:15:00|186377.9|186247.9|186378.3|186248.3|186386|186256|186365.9|186235.9|385
1683688800000|2023-05-10 03:20:00|186376.4|186246.4|186367.6|186237.6|186383.5|186253.5|186366.1|186236.1|406
1683689100000|2023-05-10 03:25:00|186367.5|186237.5|186372.4|186242.4|186376.8|186246.8|186360.4|186230.4|283
1683689400000|2023-05-10 03:30:00|186372.2|186242.2|186370.1|186240.1|186382.1|186252.1|186358.5|186228.5|287
1683689700000|2023-05-10 03:35:00|186370.2|186240.2|186438.8|186308.8|186443.7|186313.7|186362.6|186232.6|337
1683690000000|2023-05-10 03:40:00|186438.9|186308.9|186352.8|186222.8|186446.2|186316.2|186352.8|186222.8|467
1683690300000|2023-05-10 03:45:00|186353|186223|186363.5|186233.5|186367.1|186237.1|186350.6|186220.6|152
1683690600000|2023-05-10 03:50:00|186363.6|186233.6|186409.5|186279.5|186419.4|186289.4|186358.3|186228.3|182
1683690900000|2023-05-10 03:55:00|186411.5|186281.5|186367.2|186237.2|186420.1|186290.1|186358.2|186228.2|193
1683691200000|2023-05-10 04:00:00|186365|186235|186345.4|186215.4|186365|186235|186327.2|186197.2|195
1683691500000|2023-05-10 04:05:00|186332|186202|186337.2|186207.2|186350.6|186220.6|186330.1|186200.1|157
1683691800000|2023-05-10 04:10:00|186335.2|186205.2|186411.6|186281.6|186428.5|186298.5|186325.2|186195.2|187
1683692100000|2023-05-10 04:15:00|186415|186285|186413.1|186283.1|186416.7|186286.7|186399.7|186269.7|105
1683692400000|2023-05-10 04:20:00|186412.2|186282.2|186259.4|186129.4|186412.2|186282.2|186248.6|186118.6|425
1683692700000|2023-05-10 04:25:00|186258.8|186128.8|186274|186144|186279.2|186149.2|186252.5|186122.5|155
1683693000000|2023-05-10 04:30:00|186272.5|186142.5|186262.4|186132.4|186295.5|186165.5|186257.4|186127.4|151
1683693300000|2023-05-10 04:35:00|186262.3|186132.3|186306.2|186176.2|186308.7|186178.7|186259.4|186129.4|193
1683693600000|2023-05-10 04:40:00|186306.5|186176.5|186303.4|186173.4|186306.9|186176.9|186300.2|186170.2|116
1683693900000|2023-05-10 04:45:00|186303.7|186173.7|186316|186186|186318.2|186188.2|186299.2|186169.2|110
1683694200000|2023-05-10 04:50:00|186315.8|186185.8|186314.4|186184.4|186329.1|186199.1|186306.4|186176.4|144
1683694500000|2023-05-10 04:55:00|186314.6|186184.6|186321.4|186191.4|186322.8|186192.8|186308.9|186178.9|107
1683694800000|2023-05-10 05:00:00|186316|186186|186312.5|186182.5|186316|186186|186302.3|186172.3|121
1683695100000|2023-05-10 05:05:00|186312.9|186182.9|186312.7|186182.7|186317.1|186187.1|186303.3|186173.3|164
1683695400000|2023-05-10 05:10:00|186312.2|186182.2|186375.1|186245.1|186391.8|186261.8|186311|186181|871
1683695700000|2023-05-10 05:15:00|186374.5|186244.5|186385.4|186255.4|186390.1|186260.1|186362|186232|472
1683696000000|2023-05-10 05:20:00|186385.6|186255.6|186434.9|186304.9|186434.9|186304.9|186383.9|186253.9|229
1683696300000|2023-05-10 05:25:00|186434.8|186304.8|186433.7|186303.7|186444.7|186314.7|186426.2|186296.2|317
1683696600000|2023-05-10 05:30:00|186433.2|186303.2|186446.2|186316.2|186450.1|186320.1|186430.6|186300.6|399
1683696900000|2023-05-10 05:35:00|186446.3|186316.3|186516.9|186386.9|186564.6|186434.6|186445.4|186315.4|410
1683697200000|2023-05-10 05:40:00|186517.2|186387.2|186543.5|186413.5|186553.9|186423.9|186516|186386|281
1683697500000|2023-05-10 05:45:00|186543.7|186413.7|186534.6|186404.6|186543.9|186413.9|186506|186376|273
1683697800000|2023-05-10 05:50:00|186534.8|186404.8|186436.7|186306.7|186535.9|186405.9|186435.3|186305.3|236
1683698100000|2023-05-10 05:55:00|186436.6|186306.6|186437.1|186307.1|186437.7|186307.7|186387|186257|530
1683698400000|2023-05-10 06:00:00|186444.1|186314.1|186364|186274|186464.5|186335.4|186330.9|186240.9|411
1683698700000|2023-05-10 06:05:00|186364.1|186274.1|186727.4|186597.4|186729.3|186599.3|186364.1|186263.6|683
1683699000000|2023-05-10 06:10:00|186724.5|186594.5|186663.2|186533.2|186724.5|186594.5|186629.9|186499.9|453
1683699300000|2023-05-10 06:15:00|186663.1|186533.1|186732.9|186602.9|186736.5|186606.5|186638.6|186508.6|666
1683699600000|2023-05-10 06:20:00|186732.7|186602.7|186836.8|186706.8|186848.7|186735.2|186726.9|186596.9|404
1683699900000|2023-05-10 06:25:00|186835.3|186705.3|186921.1|186791.1|186928.7|186834.6|186827.1|186697.1|678
1683700200000|2023-05-10 06:30:00|186920.9|186790.9|187049.9|186959.9|187091.6|186993.4|186912.9|186783.2|564
1683700500000|2023-05-10 06:35:00|187050.2|186960.2|187159.8|187069.8|187191.9|187101.9|186993.3|186877.5|474
1683700800000|2023-05-10 06:40:00|187159.7|187069.7|187189.1|187099.1|187236.5|187146.5|187156.1|187066.1|643
1683701100000|2023-05-10 06:45:00|187189.7|187099.7|187388.5|187298.5|187391.9|187301.9|187189.7|187099.7|665
1683701400000|2023-05-10 06:50:00|187388.6|187298.6|187426.9|187336.9|187427|187337|187355|187238.6|564
1683701700000|2023-05-10 06:55:00|187441.3|187351.3|187687|187597|187722.5|187598.8|187441.3|187351.3|651
1683702000000|2023-05-10 07:00:00|187687.2|187597.2|187611.3|187521.3|187804.1|187685.5|187607.6|187517.6|655
1683702300000|2023-05-10 07:05:00|187611.4|187521.4|187610.4|187520.4|187677.3|187565.6|187553|187463|591
1683702600000|2023-05-10 07:10:00|187610.8|187520.8|188023.8|187933.8|188087.1|187987.2|187610.8|187520.8|740
1683702900000|2023-05-10 07:15:00|188024|187934|188155.1|188025.1|188172.5|188042.5|187993.6|187903.6|814
1683703200000|2023-05-10 07:20:00|188154.6|188024.6|188174.1|188084.1|188440.8|188310.8|188147.3|188024.3|700
1683703500000|2023-05-10 07:25:00|188174|188084|188165.4|188075.4|188212|188122|188165.4|188075.4|510
1683703800000|2023-05-10 07:30:00|188165.5|188075.5|187920.3|187790.3|188180.9|188090.9|187830.5|187740.5|481
1683704100000|2023-05-10 07:35:00|187920.5|187790.5|187877.1|187787.1|187941.8|187811.8|187722.5|187632.5|719
1683704400000|2023-05-10 07:40:00|187877.3|187787.3|187678.3|187588.3|187880.3|187790.3|187662.7|187572.7|688
1683704700000|2023-05-10 07:45:00|187678.4|187588.4|187824.6|187734.6|187860.2|187770.2|187678.4|187588.4|605
1683705000000|2023-05-10 07:50:00|187825.3|187735.3|188026.8|187936.8|188039.8|187949.8|187824.2|187734.2|701
1683705300000|2023-05-10 07:55:00|188024.6|187934.6|188188.5|188058.5|188303.4|188173.4|188022.5|187932.5|828
1683705600000|2023-05-10 08:00:00|188195.3|188065.3|188351.2|188261.2|188356.8|188266.8|188158.5|188065.3|719
1683705900000|2023-05-10 08:05:00|188353.5|188263.5|188033.7|187943.7|188403.1|188313.1|188027.5|187913.7|872
1683706200000|2023-05-10 08:10:00|188033.5|187943.5|187842.6|187712.6|188056.5|187966.5|187792.5|187662.5|656
1683706500000|2023-05-10 08:15:00|187841.7|187711.7|187806.9|187676.9|187894.8|187789.3|187740.3|187610.3|731
1683706800000|2023-05-10 08:20:00|187806.6|187676.6|187656.8|187526.8|187806.8|187676.8|187475.2|187385.2|825
1683707100000|2023-05-10 08:25:00|187656.6|187526.6|187793|187703|187837|187728.1|187645.7|187515.7|619
1683707400000|2023-05-10 08:30:00|187792.9|187702.9|187762.3|187632.3|187996.8|187906.8|187741.2|187611.2|667
1683707700000|2023-05-10 08:35:00|187762.9|187632.9|187609.2|187519.2|187774.3|187644.8|187607.2|187506.3|613
1683708000000|2023-05-10 08:40:00|187609.7|187519.7|187773.3|187683.3|187811.4|187690.1|187604.8|187514.8|583
1683708300000|2023-05-10 08:45:00|187773.4|187683.4|187790.3|187700.3|187863.1|187773.1|187716.4|187626.4|663
1683708600000|2023-05-10 08:50:00|187789.9|187699.9|188051.7|187921.7|188161.2|188051.9|187789.6|187699.6|741
1683708900000|2023-05-10 08:55:00|188051.8|187921.8|188180.6|188050.6|188259.7|188129.7|188022.1|187892.1|644
1683709200000|2023-05-10 09:00:00|188180.2|188050.2|188110.4|188020.4|188225.4|188109|188069.2|187956.7|707
1683709500000|2023-05-10 09:05:00|188105.5|188015.5|188117.6|188027.6|188192|188102|188105.5|188015.5|544
1683709800000|2023-05-10 09:10:00|188117.5|188027.5|188078.4|187988.4|188272.8|188145.3|188044.4|187954.4|539
1683710100000|2023-05-10 09:15:00|188075.9|187985.9|187902.3|187812.3|188089.9|187999.9|187865.5|187750.9|719
1683710400000|2023-05-10 09:20:00|187903.6|187813.6|187936.4|187846.4|187959.9|187869.9|187890.1|187800.1|545
1683710700000|2023-05-10 09:25:00|187935.8|187845.8|187845.3|187755.3|187941.6|187851.6|187836.7|187746.7|363
1683711000000|2023-05-10 09:30:00|187845.9|187755.9|187818.1|187728.1|187853.2|187763.2|187813.8|187723.8|301
1683711300000|2023-05-10 09:35:00|187819.2|187729.2|187824.1|187734.1|187964.6|187834.6|187818.5|187728.5|396
1683711600000|2023-05-10 09:40:00|187824.2|187734.2|187667.6|187577.6|187826.6|187736.6|187621.2|187521.1|455
1683711900000|2023-05-10 09:45:00|187667.7|187577.7|187521.4|187431.4|187669.8|187579.8|187515.4|187404.2|424
1683712200000|2023-05-10 09:50:00|187521.3|187431.3|187601.5|187511.5|187643.9|187553.9|187520.4|187430.4|401
1683712500000|2023-05-10 09:55:00|187602.1|187512.1|187580.3|187490.3|187626.3|187536.3|187578|187488|341
1683712800000|2023-05-10 10:00:00|187578.4|187488.4|187676.7|187586.7|187686.1|187596.1|187530|187440|374
1683713100000|2023-05-10 10:05:00|187677|187587|187783.7|187693.7|187832.5|187722.8|187639.6|187549.6|494
1683713400000|2023-05-10 10:10:00|187783.8|187693.8|187845.8|187755.8|187896.5|187772.9|187776.5|187686.5|296
1683713700000|2023-05-10 10:15:00|187845.7|187755.7|187837.8|187747.8|187872|187782|187821.9|187731.9|358
1683714000000|2023-05-10 10:20:00|187837.6|187747.6|187779.9|187689.9|187838.8|187748.8|187738.8|187648.8|331
1683714300000|2023-05-10 10:25:00|187780.4|187690.4|187791|187701|187791|187701|187774.6|187684.6|178
1683714600000|2023-05-10 10:30:00|187789.7|187699.7|187818.5|187728.5|187929|187799.6|187786.2|187696.2|372
1683714900000|2023-05-10 10:35:00|187818.7|187728.7|187711.7|187621.7|187836.3|187746.3|187711.7|187621.7|511
1683715200000|2023-05-10 10:40:00|187711.6|187621.6|187784.3|187694.3|187797.6|187707.6|187699.6|187609.6|409
1683715500000|2023-05-10 10:45:00|187784.1|187694.1|187818.2|187728.2|187824.4|187734.4|187769.2|187679.2|320
1683715800000|2023-05-10 10:50:00|187818.1|187728.1|187868.2|187778.2|187869.8|187779.8|187802.1|187712.1|348
1683716100000|2023-05-10 10:55:00|187869.1|187779.1|187809.5|187719.5|187870.3|187780.3|187797.6|187707.6|379
1683716400000|2023-05-10 11:00:00|187808.1|187718.1|187951.8|187861.8|187974.5|187884.5|187783.9|187693.9|496
1683716700000|2023-05-10 11:05:00|187951.6|187861.6|187679.6|187589.6|187996.6|187906.6|187650.3|187560.3|428
1683717000000|2023-05-10 11:10:00|187680.8|187590.8|187662.4|187572.4|187693.1|187603.1|187591.1|187501.1|517
1683717300000|2023-05-10 11:15:00|187664|187574|187611|187521|187760.3|187670.3|187595.3|187505.3|424
1683717600000|2023-05-10 11:20:00|187611.3|187521.3|187582.6|187492.6|187635.4|187545.4|187572.8|187482.8|359
1683717900000|2023-05-10 11:25:00|187586.2|187496.2|187438.8|187348.8|187587.4|187497.4|187419.8|187329.8|611
1683718200000|2023-05-10 11:30:00|187438.3|187348.3|187315|187225|187475.2|187385.2|187249.1|187159.1|395
1683718500000|2023-05-10 11:35:00|187315.1|187225.1|187384.2|187294.2|187526.5|187436.5|187295.7|187205.7|480
1683718800000|2023-05-10 11:40:00|187383.8|187293.8|187263.3|187173.3|187421.1|187331.1|187255.2|187165.2|433
1683719100000|2023-05-10 11:45:00|187263.5|187173.5|187146.9|187056.9|187288.4|187198.4|187100.8|187010.8|509
1683719400000|2023-05-10 11:50:00|187148.8|187058.8|187174.3|187084.3|187192.3|187102.3|187116.5|187026.5|533
1683719700000|2023-05-10 11:55:00|187180.5|187090.5|187291.2|187201.2|187296.1|187206.1|187135.6|187045.6|494
1683720000000|2023-05-10 12:00:00|187292.3|187202.3|187174.6|187084.6|187359.7|187269.7|187140.4|187050.4|558
1683720300000|2023-05-10 12:05:00|187175.2|187085.2|187263.9|187173.9|187270.3|187180.3|187171.5|187081.5|589
1683720600000|2023-05-10 12:10:00|187263.8|187173.8|187259.8|187169.8|187298.6|187208.6|187229.2|187139.2|610
1683720900000|2023-05-10 12:15:00|187259.9|187169.9|187406.2|187316.2|187433.9|187343.9|187256.3|187166.3|654
1683721200000|2023-05-10 12:20:00|187406.8|187316.8|187387.3|187297.3|187449.8|187344.5|187238|187148|739
1683721500000|2023-05-10 12:25:00|187390.2|187300.2|187477.3|187135.3|187489.2|187301.3|187259.1|187131.8|713
1683721800000|2023-05-10 12:30:00|187475|187133|187063.4|186905.3|187523.7|187181.7|186615.5|186485.5|1042
1683722100000|2023-05-10 12:35:00|187052|186894.5|186996.6|186906.6|187166.7|187063.6|186893.8|186777.7|898
1683722400000|2023-05-10 12:40:00|186996.8|186906.8|186614|186524|187039.4|186909.4|186499.2|186409.2|1007
1683722700000|2023-05-10 12:45:00|186614.4|186524.4|186582.1|186492.1|186805.7|186715.7|186581|186491|937
1683723000000|2023-05-10 12:50:00|186582.2|186492.2|186612.7|186522.7|186758.4|186668.4|186568.6|186478.6|981
1683723300000|2023-05-10 12:55:00|186619.4|186529.4|186504.8|186414.8|186619.4|186529.4|186464.6|186374.6|948
1683723600000|2023-05-10 13:00:00|186503.4|186413.4|186615.5|186525.5|186671|186581|186464.7|186374.7|865
1683723900000|2023-05-10 13:05:00|186615.2|186525.2|186905.5|186815.5|186974.8|186884.8|186615.1|186525.1|888
1683724200000|2023-05-10 13:10:00|186905.9|186815.9|187019.5|186889.5|187240|187110|186877.4|186787.4|802
1683724500000|2023-05-10 13:15:00|187017.4|186887.4|187442.3|187352.3|187451.7|187361.7|187013.7|186883.7|808
1683724800000|2023-05-10 13:20:00|187441.8|187351.8|187567.2|187477.2|187646|187532.1|187381|187291|828
1683725100000|2023-05-10 13:25:00|187567|187477|187489.4|187399.4|187609.9|187519.9|187489.3|187399.3|837
1683725400000|2023-05-10 13:30:00|187490.1|187400.1|187489.5|187399.5|187559.3|187469.3|187408|187318|769
1683725700000|2023-05-10 13:35:00|187489.8|187399.8|187617.2|187527.2|187626.3|187536.3|187479.4|187389.4|875
1683726000000|2023-05-10 13:40:00|187618|187528|187794.2|187704.2|187794.2|187704.2|187607.8|187517.8|922
1683726300000|2023-05-10 13:45:00|187798|187708|187948.1|187858.1|187977.8|187887.8|187773.4|187683.4|821
1683726600000|2023-05-10 13:50:00|187946.2|187856.2|188066.1|187976.1|188083.6|187993.6|187865.6|187775.6|855
1683726900000|2023-05-10 13:55:00|188065.7|187975.7|187932.3|187842.3|188067.2|187977.2|187925.2|187835.2|758
1683727200000|2023-05-10 14:00:00|187932.5|187842.5|187772.6|187682.6|187972.1|187882.1|187767.9|187677.9|817
1683727500000|2023-05-10 14:05:00|187768.6|187678.6|187884.6|187794.6|187890|187800|187636.8|187546.8|889
1683727800000|2023-05-10 14:10:00|187883|187793|188125.2|188035.2|188127|188037|187881.6|187791.6|733
1683728100000|2023-05-10 14:15:00|188125.5|188035.5|188202.4|188112.4|188227.3|188137.3|187868.9|187778.9|887
1683728400000|2023-05-10 14:20:00|188204.1|188114.1|188086.2|187996.2|188206.3|188116.3|188069.8|187979.8|885
1683728700000|2023-05-10 14:25:00|188086.6|187996.6|188474.2|188344.2|188494.9|188391.3|188086|187996|742
1683729000000|2023-05-10 14:30:00|188493.7|188403.7|188417.1|188327.1|188516.6|188426.6|188384.5|188284.3|701
1683729300000|2023-05-10 14:35:00|188419.9|188329.9|188713.6|188623.6|188811.5|188710.8|188419.9|188329.9|797
1683729600000|2023-05-10 14:40:00|188713.9|188623.9|188537.3|188447.3|188821.1|188731.1|188515.7|188413|777
1683729900000|2023-05-10 14:45:00|188537.4|188447.4|188787.1|188697.1|188792.7|188702.7|188536.8|188446.8|762
1683730200000|2023-05-10 14:50:00|188786.7|188696.7|189061.7|188971.7|189176.7|189046.7|188758.5|188668.5|665
1683730500000|2023-05-10 14:55:00|189060.1|188970.1|188650.2|188560.2|189060.1|188970.1|188650.2|188560.2|655
1683730800000|2023-05-10 15:00:00|188648|188558|188652.6|188562.6|188691|188601|188612.4|188522.4|565
1683731100000|2023-05-10 15:05:00|188653|188563|188545.7|188455.7|188655.8|188565.8|188526.8|188436.8|562
1683731400000|2023-05-10 15:10:00|188544.8|188454.8|188635.1|188545.1|188637.4|188547.4|188486.5|188396.5|524
1683731700000|2023-05-10 15:15:00|188635.4|188545.4|188616|188526|188648.9|188558.9|188604.3|188514.3|617
1683732000000|2023-05-10 15:20:00|188615.9|188525.9|188714.4|188624.4|188714.8|188624.8|188614.8|188524.8|385
1683732300000|2023-05-10 15:25:00|188714.3|188624.3|188790|188700|188819.4|188729.4|188660.4|188570.4|568
1683732600000|2023-05-10 15:30:00|188788.9|188698.9|189002.6|188872.6|189026.1|188911.4|188778.4|188688.4|739
1683732900000|2023-05-10 15:35:00|189004|188874|188999.3|188909.3|189005.4|188912.3|188925.3|188835.3|597
1683733200000|2023-05-10 15:40:00|188999.7|188909.7|188988|188898|189011.4|188921.4|188946.3|188856.3|714
1683733500000|2023-05-10 15:45:00|188989.6|188899.6|188803|188713|189017.5|188927.5|188768.2|188678.2|631
1683733800000|2023-05-10 15:50:00|188802.2|188712.2|188820.3|188730.3|188842.2|188752.2|188795.4|188705.4|530
1683734100000|2023-05-10 15:55:00|188821.2|188731.2|188834.6|188744.6|188876.8|188769.9|188757|188667|560
1683734400000|2023-05-10 16:00:00|188835.8|188745.8|188829.1|188739.1|188869.6|188779.6|188828.3|188738.3|651
1683734700000|2023-05-10 16:05:00|188829.5|188739.5|188936.4|188846.4|188962.3|188852.5|188826.8|188736.8|843
1683735000000|2023-05-10 16:10:00|188936.5|188846.5|188980.3|188890.3|189020|188930|188931.2|188841.2|697
1683735300000|2023-05-10 16:15:00|188979.7|188889.7|188932.2|188842.2|188994.2|188904.2|188929|188839|770
1683735600000|2023-05-10 16:20:00|188932.1|188842.1|188941.7|188851.7|188945.2|188855.2|188912.5|188822.5|545
1683735900000|2023-05-10 16:25:00|188941.8|188851.8|188957|188867|189023|188933|188916.3|188826.3|486
1683736200000|2023-05-10 16:30:00|188957.4|188867.4|189027.4|188897.4|189057.6|188927.6|188942.5|188852.5|601
1683736500000|2023-05-10 16:35:00|189027.5|188897.5|188973.6|188883.6|189032.7|188910|188969.5|188862.1|531
1683736800000|2023-05-10 16:40:00|188973.5|188883.5|189010.1|188880.1|189026.2|188932.3|188968.8|188868.9|374
1683737100000|2023-05-10 16:45:00|189008.6|188878.6|189018.4|188888.4|189025|188895|189006.6|188876.6|487
1683737400000|2023-05-10 16:50:00|189018.5|188888.5|189068.3|188938.3|189074.2|188944.2|188996.6|188866.6|508
1683737700000|2023-05-10 16:55:00|189068.2|188938.2|188993.2|188903.2|189103.5|188975.8|188993.2|188903.2|587
1683738000000|2023-05-10 17:00:00|188993.3|188903.3|189025.2|188935.2|189059.1|188946.9|188993.3|188889.7|570
1683738300000|2023-05-10 17:05:00|189024.5|188934.5|189076.7|188986.7|189108.4|189018.4|189021.8|188931.8|596
1683738600000|2023-05-10 17:10:00|189077.5|188987.5|189088.1|188998.1|189090.5|189000.5|189070.8|188980.8|637
1683738900000|2023-05-10 17:15:00|189088|188998|189092.9|189002.9|189105.2|189015.2|189087.9|188997.9|647
1683739200000|2023-05-10 17:20:00|189092.5|189002.5|189141.9|189051.9|189152.2|189062.2|189086.1|188996.1|632
1683739500000|2023-05-10 17:25:00|189143.5|189053.5|189144.2|189054.2|189155.8|189065.8|189140.3|189050.3|624
1683739800000|2023-05-10 17:30:00|189144.6|189054.6|189141.2|189051.2|189161.2|189071.2|189137|189047|543
1683740100000|2023-05-10 17:35:00|189141.3|189051.3|189156.6|189066.6|189158.6|189068.6|189103.5|189013.5|515
1683740400000|2023-05-10 17:40:00|189154|189064|188920.9|188830.9|189158.6|189068.6|188912.7|188822.7|681
1683740700000|2023-05-10 17:45:00|188926.3|188836.3|188886.5|188796.5|188959|188869|188852.4|188762.4|748
1683741000000|2023-05-10 17:50:00|188886.3|188796.3|188874.8|188784.8|188918.5|188803.4|188846.3|188756.3|627
1683741300000|2023-05-10 17:55:00|188877.3|188787.3|188837.5|188747.5|188888.1|188798.1|188834.1|188744.1|604
1683741600000|2023-05-10 18:00:00|188837.4|188747.4|188811.3|188721.3|188839.6|188749.6|188785.9|188695.9|555
1683741900000|2023-05-10 18:05:00|188811.1|188721.1|188787.8|188697.8|188811.9|188721.9|188784.7|188694.7|225
1683742200000|2023-05-10 18:10:00|188788.9|188698.9|188803.3|188673.3|188812.4|188701.1|188782.2|188668|485
1683742500000|2023-05-10 18:15:00|188803.4|188673.4|188866.7|188776.7|188915.4|188793.5|188803.2|188673.2|504
1683742800000|2023-05-10 18:20:00|188862.1|188772.1|188855.5|188765.5|188863.8|188773.8|188853.2|188763.2|204
1683743100000|2023-05-10 18:25:00|188855.7|188765.7|188854.5|188764.5|188857.6|188767.6|188847|188757|284
1683743400000|2023-05-10 18:30:00|188854.4|188764.4|188818.1|188728.1|188854.4|188764.4|188814.2|188701.5|205
1683743700000|2023-05-10 18:35:00|188818.2|188728.2|188784.6|188654.6|188819.1|188729.1|188778.2|188649.2|239
1683744000000|2023-05-10 18:40:00|188784.2|188654.2|188716.1|188586.1|188784.2|188654.2|188699.4|188569.4|595
1683744300000|2023-05-10 18:45:00|188716.2|188586.2|188736.9|188606.9|188748.2|188618.2|188706|188576|511
1683744600000|2023-05-10 18:50:00|188737.9|188607.9|188769.1|188639.1|188774|188644|188736.9|188606.9|208
1683744900000|2023-05-10 18:55:00|188770|188640|188757.4|188627.4|188771.2|188641.2|188753.3|188623.3|239
1683745200000|2023-05-10 19:00:00|188758.5|188628.5|188743.4|188613.4|188759.4|188629.4|188740.5|188610.5|116
1683745500000|2023-05-10 19:05:00|188743.1|188613.1|188728.8|188598.8|188756.6|188626.6|188722.7|188592.7|356
1683745800000|2023-05-10 19:10:00|188729|188599|188578|188448|188729.2|188599.2|188540.7|188421.3|546
1683746100000|2023-05-10 19:15:00|188578.2|188448.2|188606.2|188476.2|188638.5|188508.5|188574.4|188444.4|477
1683746400000|2023-05-10 19:20:00|188606|188476|188566.9|188436.9|188607.5|188477.5|188533.3|188403.3|616
1683746700000|2023-05-10 19:25:00|188563.2|188433.2|188586.5|188456.5|188598.9|188468.9|188557.5|188427.5|381
1683747000000|2023-05-10 19:30:00|188586.4|188456.4|188531.3|188441.3|188605.9|188475.9|188518.4|188408.5|622
1683747300000|2023-05-10 19:35:00|188531.1|188441.1|188529.8|188439.8|188539.5|188449.5|188524.8|188434.8|780
1683747600000|2023-05-10 19:40:00|188529.5|188439.5|188633|188503|188633|188503|188518.2|188428.2|508
1683747900000|2023-05-10 19:45:00|188633.8|188503.8|188632.5|188502.5|188638.4|188508.4|188622.2|188492.2|661
1683748200000|2023-05-10 19:50:00|188640|188510|188625|188495|188651.2|188521.2|188621.1|188491.1|619
1683748500000|2023-05-10 19:55:00|188624.5|188494.5|188701.1|188571.1|188701.3|188571.3|188605.3|188494.5|643
1683748800000|2023-05-10 20:00:00|188700.7|188570.7|188702.8|188572.8|188739.5|188609.5|188648.8|188518.8|403
1683749100000|2023-05-10 20:05:00|188702.7|188572.7|188693.5|188563.5|188702.7|188572.7|188642.6|188512.6|287
1683749400000|2023-05-10 20:10:00|188696.3|188566.3|188677.5|188587.5|188726.6|188596.6|188674.9|188566.3|137
1683749700000|2023-05-10 20:15:00|188677.8|188587.8|188674.5|188584.5|188699.2|188590.1|188674|188563.8|57
1683750000000|2023-05-10 20:20:00|188674.6|188584.6|188692.1|188562.1|188696.8|188586.3|188673.9|188562.1|46
1683750300000|2023-05-10 20:25:00|188692|188562|188700.2|188570.2|188709.3|188593.2|188671.4|188561.8|111
1683750600000|2023-05-10 20:30:00|188701|188571|188698.9|188568.9|188701.7|188588.4|188674.3|188559.8|40
1683750900000|2023-05-10 20:35:00|188699.7|188569.7|188702.7|188572.7|188707.1|188577.1|188688.7|188558.7|107
1683751200000|2023-05-10 20:40:00|188703.4|188573.4|188641.4|188511.4|188728.9|188598.9|188639.2|188509.2|165
1683751500000|2023-05-10 20:45:00|188641.2|188511.2|188649.8|188519.8|188671.2|188541.2|188588.9|188458.9|244
1683751800000|2023-05-10 20:50:00|188653|188523|188671.2|188541.2|188676.2|188546.2|188647.1|188517.1|47
1683752100000|2023-05-10 20:55:00|188666.5|188536.5|188888.3|188546.3|188888.3|188551.8|188665.3|188444.9|95
1683752400000|2023-05-10 21:00:00|188889.2|188547.2|188827.6|188485.6|189017.8|188675.8|188803.3|188461.3|77
1683752700000|2023-05-10 21:05:00|188747.1|188405.1|188785.6|188443.6|188786.5|188444.5|188747.1|188405.1|42
1683753000000|2023-05-10 21:10:00|188802.2|188460.2|188768.4|188426.4|188807.1|188465.1|188768.3|188426.3|16
1683753300000|2023-05-10 21:15:00|188745.7|188403.7|188778.7|188436.7|188786.1|188444.1|188745.7|188403.7|197
1683753600000|2023-05-10 21:20:00|188778.8|188436.8|188759.3|188457.6|188780.3|188457.6|188759.3|188422.5|42
1683753900000|2023-05-10 21:25:00|188758.8|188457.2|188774.9|188432.9|188775.7|188457.5|188758.8|188422.5|18
1683754200000|2023-05-10 21:30:00|188788.2|188446.2|188772.8|188430.8|188788.2|188446.2|188763.3|188421.3|58
1683754500000|2023-05-10 21:35:00|188764.5|188422.5|188764.3|188422.3|188774.1|188432.1|188762.3|188420.3|57
1683754800000|2023-05-10 21:40:00|188764.4|188422.4|188765|188423|188771.5|188429.5|188764.2|188422.2|69
1683755100000|2023-05-10 21:45:00|188763.7|188421.7|188718.7|188376.7|188763.7|188421.7|188715.8|188373.8|57
1683755400000|2023-05-10 21:50:00|188718.9|188376.9|188714.8|188372.8|188722.8|188380.8|188704.2|188362.2|85
1683755700000|2023-05-10 21:55:00|188713.5|188371.5|188716.5|188374.5|188787.2|188498.9|188713.5|188371.5|86
1683756000000|2023-05-10 22:00:00|188747|188405|188768.1|188426.1|188784.9|188467.2|188722.6|188402|331
1683756300000|2023-05-10 22:05:00|188771.9|188429.9|188720|188473|188774.5|188473|188719.9|188414.4|71
1683756600000|2023-05-10 22:10:00|188719.7|188472.6|188771|188429|188777.2|188475.8|188708.5|188418.1|52
1683756900000|2023-05-10 22:15:00|188770.7|188428.7|188718.8|188475.7|188771.6|188476.5|188706.7|188419.2|40
1683757200000|2023-05-10 22:20:00|188718.5|188475.4|188775.8|188433.8|188793.1|188498.7|188697.7|188420.6|170
1683757500000|2023-05-10 22:25:00|188775.7|188433.7|188754|188450.8|188775.7|188478.4|188697.3|188433.5|69
1683757800000|2023-05-10 22:30:00|188754.2|188451.1|188713.1|188477.5|188755|188478.7|188696.6|188434.5|71
1683758100000|2023-05-10 22:35:00|188712.5|188476.8|188762.6|188459|188776.9|188483.2|188697.5|188426|56
1683758400000|2023-05-10 22:40:00|188762.7|188458.9|188697.9|188461.3|188762.8|188487.6|188697.3|188434.8|49
1683758700000|2023-05-10 22:45:00|188697.5|188484.8|188739.5|188478.1|188742.2|188489.7|188697.5|188474.5|61
1683759000000|2023-05-10 22:50:00|188739.7|188478.3|188722.4|188485|188780.2|188488.4|188698.9|188440.2|68
1683759300000|2023-05-10 22:55:00|188699.7|188463.4|188738.5|188477.1|188739.4|188486.5|188699|188455.5|59
1683759600000|2023-05-10 23:00:00|188713.1|188479.6|188718|188511.1|188732.6|188556|188651.4|188473.2|83
1683759900000|2023-05-10 23:05:00|188718.4|188511.4|188705.3|188501.5|188723.5|188557.1|188666.4|188484.4|131
1683760200000|2023-05-10 23:10:00|188705|188501.1|188682.5|188552.5|188709.8|188553.6|188649.5|188496.5|71
1683760500000|2023-05-10 23:15:00|188702.6|188497.2|188683.4|188553.4|188710|188554.6|188651.2|188497.2|41
1683760800000|2023-05-10 23:20:00|188682.8|188552.8|188678.2|188548.2|188700.2|188552.8|188651.5|188498.6|44
1683761100000|2023-05-10 23:25:00|188677.6|188547.6|188671.1|188541.1|188701|188548.7|188663|188498.5|60
1683761400000|2023-05-10 23:30:00|188671.2|188541.2|188675.9|188545.9|188677.1|188547.1|188670.5|188540.5|58
1683761700000|2023-05-10 23:35:00|188676.5|188546.5|188674.3|188544.3|188678.2|188548.2|188651.7|188521.7|60
1683762000000|2023-05-10 23:40:00|188674.1|188544.1|188675.4|188545.4|188709.3|188549.3|188650.8|188494|59
1683762300000|2023-05-10 23:45:00|188676|188546|188659.3|188529.3|188723.9|188547.8|188647.9|188481.7|73
1683762600000|2023-05-10 23:50:00|188659.7|188529.7|188696.3|188494.8|188700.6|188547.8|188657.9|188494.8|76
1683762900000|2023-05-10 23:55:00|188696|188494.5|188664.3|188534.3|188723.8|188543.5|188656.9|188477.3|95
1683763200000|2023-05-11 00:00:00|188655.5|188525.5|188663.2|188533.2|188711.2|188548.7|188655.5|188507.4|262
1683763500000|2023-05-11 00:05:00|188664.5|188534.5|188652.4|188522.4|188664.5|188534.5|188641.9|188511.9|273
1683763800000|2023-05-11 00:10:00|188652.2|188522.2|188652.2|188522.2|188691.3|188561.3|188647.6|188517.6|316
1683764100000|2023-05-11 00:15:00|188654.4|188524.4|188640.8|188510.8|188654.5|188524.5|188634.7|188504.7|258
1683764400000|2023-05-11 00:20:00|188641|188511|188644|188514|188644|188514|188630.8|188500.8|318
1683764700000|2023-05-11 00:25:00|188644.2|188514.2|188645|188515|188656.2|188526.2|188634.4|188504.4|336
1683765000000|2023-05-11 00:30:00|188648.5|188518.5|188647.7|188517.7|188655.3|188525.3|188643.4|188513.4|170
1683765300000|2023-05-11 00:35:00|188648.3|188518.3|188638.8|188508.8|188658.4|188528.4|188623|188493|218
1683765600000|2023-05-11 00:40:00|188638.6|188508.6|188639.8|188509.8|188658.6|188528.6|188630.3|188500.3|128
1683765900000|2023-05-11 00:45:00|188638.7|188508.7|188639|188509|188645.6|188515.6|188630.8|188500.8|179
1683766200000|2023-05-11 00:50:00|188638.8|188508.8|188596.3|188466.3|188653.9|188523.9|188584.4|188454.4|548
1683766500000|2023-05-11 00:55:00|188597.1|188467.1|188598.1|188468.1|188603.5|188473.5|188589.4|188459.4|705
1683766800000|2023-05-11 01:00:00|188597.9|188467.9|188593|188463|188608.4|188478.4|188590.5|188460.5|624
1683767100000|2023-05-11 01:05:00|188593.1|188463.1|188606.4|188476.4|188609.2|188479.2|188592.7|188462.7|687
1683767400000|2023-05-11 01:10:00|188606.3|188476.3|188594.3|188464.3|188617.5|188487.5|188587.7|188457.7|355
1683767700000|2023-05-11 01:15:00|188593.1|188463.1|188554.1|188424.1|188617.5|188487.5|188553.6|188423.6|454
1683768000000|2023-05-11 01:20:00|188554|188424|188563.5|188433.5|188575.3|188445.3|188554|188424|195
1683768300000|2023-05-11 01:25:00|188563.3|188433.3|188578.6|188448.6|188584.2|188454.2|188559.8|188429.8|151
1683768600000|2023-05-11 01:30:00|188581.1|188451.1|188589.1|188459.1|188614.7|188484.7|188578|188448|379
1683768900000|2023-05-11 01:35:00|188589.2|188459.2|188594.8|188464.8|188603.1|188473.1|188586.5|188456.5|300
1683769200000|2023-05-11 01:40:00|188595|188465|188623.9|188493.9|188645.3|188515.3|188590|188460|222
1683769500000|2023-05-11 01:45:00|188619.7|188489.7|188624.3|188494.3|188634.1|188504.1|188615.1|188485.1|166
1683769800000|2023-05-11 01:50:00|188624.5|188494.5|188636.6|188506.6|188640.3|188510.3|188623.2|188493.2|180
1683770100000|2023-05-11 01:55:00|188638.8|188508.8|188628.5|188498.5|188639.9|188509.9|188627.6|188497.6|159
1683770400000|2023-05-11 02:00:00|188628.7|188498.7|188633|188503|188639.2|188509.2|188628.4|188498.4|180
1683770700000|2023-05-11 02:05:00|188635.7|188505.7|188713.9|188583.9|188743.6|188613.6|188632.5|188502.5|392
1683771000000|2023-05-11 02:10:00|188714|188584|188716|188586|188727.3|188597.3|188710.1|188580.1|341
1683771300000|2023-05-11 02:15:00|188716.1|188586.1|188710.5|188580.5|188733.4|188603.4|188684.6|188554.6|347
1683771600000|2023-05-11 02:20:00|188709.2|188579.2|188715.1|188585.1|188745.7|188615.7|188699.5|188569.5|260
1683771900000|2023-05-11 02:25:00|188714.9|188584.9|188717.9|188587.9|188726.4|188596.4|188711.6|188581.6|404
1683772200000|2023-05-11 02:30:00|188718|188588|188721.1|188591.1|188724|188594|188714.1|188584.1|229
1683772500000|2023-05-11 02:35:00|188721.2|188591.2|188729.8|188599.8|188729.9|188599.9|188720.2|188590.2|226
1683772800000|2023-05-11 02:40:00|188730|188600|188717.9|188587.9|188730|188600|188715.9|188585.9|167
1683773100000|2023-05-11 02:45:00|188717.8|188587.8|188718.5|188588.5|188727.7|188597.7|188714.6|188584.6|249
1683773400000|2023-05-11 02:50:00|188719.2|188589.2|188722.2|188592.2|188742.3|188612.3|188717.6|188587.6|185
1683773700000|2023-05-11 02:55:00|188724.6|188594.6|188718.9|188588.9|188725.2|188595.2|188717.7|188587.7|128
1683774000000|2023-05-11 03:00:00|188719|188589|188718.2|188588.2|188723.9|188593.9|188714.6|188584.6|133
1683774300000|2023-05-11 03:05:00|188718.3|188588.3|188708.8|188578.8|188721|188591|188708|188578|245
1683774600000|2023-05-11 03:10:00|188709.3|188579.3|188715.1|188585.1|188729.5|188599.5|188706.5|188576.5|224
1683774900000|2023-05-11 03:15:00|188716.9|188586.9|188711.9|188581.9|188730.7|188600.7|188711.2|188581.2|159
1683775200000|2023-05-11 03:20:00|188712.1|188582.1|188720.4|188590.4|188731.5|188601.5|188710.6|188580.6|157
1683775500000|2023-05-11 03:25:00|188720.3|188590.3|188721.7|188591.7|188728.1|188598.1|188711.8|188581.8|157
1683775800000|2023-05-11 03:30:00|188723.7|188593.7|188718.9|188588.9|188730.6|188600.6|188705.3|188575.3|104
1683776100000|2023-05-11 03:35:00|188718.8|188588.8|188719.8|188589.8|188728.1|188598.1|188711.5|188581.5|164
1683776400000|2023-05-11 03:40:00|188720.1|188590.1|188720.5|188590.5|188722.2|188592.2|188714.1|188584.1|152
1683776700000|2023-05-11 03:45:00|188719.7|188589.7|188719.1|188589.1|188727.8|188597.8|188714.7|188584.7|101
1683777000000|2023-05-11 03:50:00|188719.2|188589.2|188720.9|188590.9|188724|188594|188714.5|188584.5|100
1683777300000|2023-05-11 03:55:00|188720.4|188590.4|188722.8|188592.8|188730.4|188600.4|188713.4|188583.4|143
1683777600000|2023-05-11 04:00:00|188722.9|188592.9|188748.8|188618.8|188752.2|188630.4|188717.4|188587.4|207
1683777900000|2023-05-11 04:05:00|188745|188615|188728.4|188598.4|188751.2|188621.2|188718.8|188588.8|216
1683778200000|2023-05-11 04:10:00|188728.5|188598.5|188761.8|188631.8|188807.9|188677.9|188728.4|188598.4|432
1683778500000|2023-05-11 04:15:00|188761.9|188631.9|188738.4|188608.4|188764.5|188634.5|188730.4|188600.4|229
1683778800000|2023-05-11 04:20:00|188738.5|188608.5|188730.7|188600.7|188741.4|188611.4|188730.1|188600.1|207
1683779100000|2023-05-11 04:25:00|188730.8|188600.8|188766.8|188636.8|188766.9|188636.9|188730|188600|290
1683779400000|2023-05-11 04:30:00|188766.5|188636.5|188759.2|188629.2|188769.2|188639.2|188755.8|188625.8|474
1683779700000|2023-05-11 04:35:00|188760.2|188630.2|188760.3|188630.3|188764.2|188634.2|188750|188620|317
1683780000000|2023-05-11 04:40:00|188758.9|188628.9|188754.8|188624.8|188765.7|188635.7|188753.3|188623.3|230
1683780300000|2023-05-11 04:45:00|188756.1|188626.1|188753|188623|188757.9|188627.9|188749.4|188619.4|184
1683780600000|2023-05-11 04:50:00|188752.8|188622.8|188712.2|188582.2|188756.4|188626.4|188681.7|188551.7|270
1683780900000|2023-05-11 04:55:00|188712.1|188582.1|188709.5|188579.5|188719.5|188589.5|188707|188577|264
1683781200000|2023-05-11 05:00:00|188709.7|188579.7|188712.3|188582.3|188715|188585|188704|188574|203
1683781500000|2023-05-11 05:05:00|188711.9|188581.9|188713|188583|188713.9|188583.9|188692.1|188562.1|289
1683781800000|2023-05-11 05:10:00|188713.2|188583.2|188703.8|188573.8|188716|188586|188699|188569|200
1683782100000|2023-05-11 05:15:00|188704|188574|188703.3|188573.3|188708.2|188578.2|188696.5|188566.5|274
1683782400000|2023-05-11 05:20:00|188703.9|188573.9|188635.6|188505.6|188705.6|188579.7|188634.3|188504.3|526
1683782700000|2023-05-11 05:25:00|188635.5|188505.5|188636.3|188506.3|188644.5|188514.5|188628.6|188498.6|376
1683783000000|2023-05-11 05:30:00|188636.7|188506.7|188634.4|188504.4|188645.1|188515.1|188628.7|188498.7|397
1683783300000|2023-05-11 05:35:00|188634.5|188504.5|188630.1|188500.1|188647|188517|188629.8|188499.8|340
1683783600000|2023-05-11 05:40:00|188629.9|188499.9|188640.2|188510.2|188643.4|188513.4|188628.6|188498.6|614
1683783900000|2023-05-11 05:45:00|188641|188511|188628.3|188498.3|188661.4|188531.4|188621.8|188491.8|584
1683784200000|2023-05-11 05:50:00|188628.4|188498.4|188642.2|188512.2|188645.3|188515.3|188627.4|188497.4|250
1683784500000|2023-05-11 05:55:00|188642.1|188512.1|188632.3|188502.3|188651.5|188521.5|188627.5|188497.5|247
1683784800000|2023-05-11 06:00:00|188624.9|188494.9|188921|188831|188991.1|188861.1|188605.9|188494.9|741
1683785100000|2023-05-11 06:05:00|188920.9|188830.9|189103.8|188973.8|189160.6|189030.6|188920.8|188830.8|726
1683785400000|2023-05-11 06:10:00|189103.9|188973.9|189137.1|189007.1|189156.2|189026.2|189100.4|188970.4|642
1683785700000|2023-05-11 06:15:00|189135.8|189005.8|189374.8|189244.8|189395.1|189265.1|189118.4|188988.4|595
1683786000000|2023-05-11 06:20:00|189375.6|189245.6|189348.1|189218.1|189407.8|189277.8|189346.3|189216.3|455
1683786300000|2023-05-11 06:25:00|189347.4|189217.4|189350|189220|189353.6|189223.6|189301.8|189171.8|554
1683786600000|2023-05-11 06:30:00|189349.9|189219.9|189668.2|189538.2|189759.5|189629.5|189333.1|189216.7|825
1683786900000|2023-05-11 06:35:00|189668|189538|189719.2|189629.2|189819.3|189692.5|189627.5|189497.5|817
1683787200000|2023-05-11 06:40:00|189719.7|189629.7|189688.7|189598.7|189729.6|189639.6|189606.1|189490.3|593
1683787500000|2023-05-11 06:45:00|189687.2|189597.2|189698.4|189608.4|189699.5|189609.5|189662.2|189572.2|518
1683787800000|2023-05-11 06:50:00|189697.9|189607.9|189612.2|189522.2|189723.6|189630.4|189605.4|189515.4|746
1683788100000|2023-05-11 06:55:00|189614.6|189524.6|189563.5|189473.5|189697.5|189567.5|189536.2|189418.9|781
1683788400000|2023-05-11 07:00:00|189563.4|189473.4|189619.3|189529.3|189674.1|189584.1|189535.8|189445.8|792
1683788700000|2023-05-11 07:05:00|189619.2|189529.2|189748.4|189658.4|189758.2|189668.2|189612.5|189522.5|797
1683789000000|2023-05-11 07:10:00|189748.5|189658.5|189538.8|189448.8|189758.1|189668.1|189532.4|189442.4|717
1683789300000|2023-05-11 07:15:00|189539|189449|189469.6|189379.6|189546.1|189456.1|189438.2|189348.2|636
1683789600000|2023-05-11 07:20:00|189465.8|189375.8|189320.6|189230.6|189481.7|189391.7|189228.3|189138.3|724
1683789900000|2023-05-11 07:25:00|189320.9|189230.9|189349.9|189259.9|189437.4|189347.4|189317.5|189227.5|733
1683790200000|2023-05-11 07:30:00|189350.9|189260.9|189312.5|189222.5|189398.6|189308.6|189304|189214|645
1683790500000|2023-05-11 07:35:00|189312.9|189222.9|188900.6|188810.6|189312.9|189222.9|188887.7|188797.7|647
1683790800000|2023-05-11 07:40:00|188900.5|188810.5|188927|188837|189002.3|188912.3|188881.9|188791.9|715
1683791100000|2023-05-11 07:45:00|188931.5|188841.5|189010.9|188920.9|189024.5|188934.5|188849|188759|753
1683791400000|2023-05-11 07:50:00|189011.1|188921.1|189423.6|189333.6|189428.1|189338.1|188932.5|188842.5|662
1683791700000|2023-05-11 07:55:00|189420.9|189330.9|189471.2|189381.2|189471.2|189381.2|189357|189267|527
1683792000000|2023-05-11 08:00:00|189472.8|189382.8|189578.5|189488.5|189675.9|189585.9|189390.9|189300.9|770
1683792300000|2023-05-11 08:05:00|189579|189489|189546.3|189456.3|189639.9|189549.9|189451.7|189361.7|747
1683792600000|2023-05-11 08:10:00|189544.1|189454.1|189458.9|189368.9|189632.8|189542.8|189415.7|189325.7|703
1683792900000|2023-05-11 08:15:00|189460.7|189370.7|189523.7|189433.7|189543.8|189453.8|189460.6|189370.6|562
1683793200000|2023-05-11 08:20:00|189523.3|189433.3|189576|189486|189643.3|189553.3|189516.8|189426.8|779
1683793500000|2023-05-11 08:25:00|189576.1|189486.1|189295.2|189205.2|189585.7|189495.7|189292.9|189202.9|615
1683793800000|2023-05-11 08:30:00|189295.9|189205.9|189362.1|189272.1|189379.4|189289.4|189295.9|189205.9|731
1683794100000|2023-05-11 08:35:00|189356.1|189266.1|189361.3|189271.3|189453.6|189363.6|189341.3|189251.3|651
1683794400000|2023-05-11 08:40:00|189362|189272|189232.1|189102.1|189362|189272|189219.1|189089.1|752
1683794700000|2023-05-11 08:45:00|189233.3|189103.3|189299.7|189209.7|189302.4|189212.4|189233.3|189103.3|723
1683795000000|2023-05-11 08:50:00|189297.6|189207.6|189300.9|189210.9|189329.2|189239.2|189262.8|189172.8|643
1683795300000|2023-05-11 08:55:00|189301.8|189211.8|188952.1|188862.1|189328.1|189238.1|188885.4|188795.4|755
1683795600000|2023-05-11 09:00:00|188952.7|188862.7|188847.7|188757.7|188987.1|188897.1|188676|188586|671
1683795900000|2023-05-11 09:05:00|188848.1|188758.1|189182.6|189052.6|189235.9|189105.9|188838.8|188748.8|727
1683796200000|2023-05-11 09:10:00|189183.5|189053.5|189145.1|189055.1|189284.7|189154.7|189046.9|188956.9|711
1683796500000|2023-05-11 09:15:00|189145|189055|189205.3|189115.3|189249.7|189159.7|189134.3|189044.3|526
1683796800000|2023-05-11 09:20:00|189204.6|189114.6|189224.9|189134.9|189254.3|189164.3|189138.2|189048.2|705
1683797100000|2023-05-11 09:25:00|189224.8|189134.8|189479.3|189349.3|189479.3|189370.3|189211.3|189121.3|686
1683797400000|2023-05-11 09:30:00|189479.7|189349.7|189405.8|189315.8|189577.1|189487.1|189389.9|189290.3|642
1683797700000|2023-05-11 09:35:00|189404.8|189314.8|189377.7|189287.7|189408.2|189318.2|189313|189223|537
1683798000000|2023-05-11 09:40:00|189376.6|189286.6|189684.5|189594.5|189693|189603|189376.5|189286.5|743
1683798300000|2023-05-11 09:45:00|189685.2|189595.2|189676.9|189586.9|189771.7|189681.7|189620.2|189520.8|586
1683798600000|2023-05-11 09:50:00|189677|189587|189727.2|189637.2|189727.2|189637.2|189568.3|189478.3|476
1683798900000|2023-05-11 09:55:00|189727.6|189637.6|189853.6|189763.6|189863.8|189773.8|189727.3|189637.3|527
1683799200000|2023-05-11 10:00:00|189853.1|189763.1|189635.7|189545.7|189860.1|189770.1|189609.7|189519.7|583
1683799500000|2023-05-11 10:05:00|189634.3|189544.3|189842.5|189752.5|189877.4|189787.4|189634.3|189544.3|688
1683799800000|2023-05-11 10:10:00|189842.7|189752.7|189873|189783|189882.4|189792.4|189834.1|189744.1|669
1683800100000|2023-05-11 10:15:00|189874.9|189784.9|189989.4|189899.4|189998.7|189908.7|189868|189778|743
1683800400000|2023-05-11 10:20:00|189989.3|189899.3|190129.7|190039.7|190162|190072|189922.3|189832.3|651
1683800700000|2023-05-11 10:25:00|190129.8|190039.8|190332.9|190242.9|190333.9|190243.9|190063.5|189973.5|583
1683801000000|2023-05-11 10:30:00|190332.8|190242.8|189996.7|189906.7|190332.8|190242.8|189980|189890|614
1683801300000|2023-05-11 10:35:00|189996.8|189906.8|189903.1|189813.1|189999.3|189909.3|189891.3|189801.3|634
1683801600000|2023-05-11 10:40:00|189903.2|189813.2|189872.5|189782.5|189931|189841|189868.8|189778.8|572
1683801900000|2023-05-11 10:45:00|189872.6|189782.6|189747.2|189657.2|189882.1|189792.1|189746.6|189656.6|681
1683802200000|2023-05-11 10:50:00|189747.9|189657.9|189905.7|189815.7|189913|189823|189747.2|189657.2|562
1683802500000|2023-05-11 10:55:00|189905.3|189815.3|189940.4|189810.4|190034.1|189933.5|189888.3|189798.3|653
1683802800000|2023-05-11 11:00:00|189992.6|189832.8|189929|189799|190016.9|189907.9|189906.6|189787|863
1683803100000|2023-05-11 11:05:00|189928.7|189798.7|189775|189645|189946.2|189856.2|189653.3|189563.3|725
1683803400000|2023-05-11 11:10:00|189773.2|189643.2|189709.2|189619.2|189880.8|189790.8|189704.9|189614.9|903
1683803700000|2023-05-11 11:15:00|189708.6|189618.6|189896.7|189766.7|189896.8|189768.4|189702.6|189612.6|717
1683804000000|2023-05-11 11:20:00|189896.4|189766.4|189866.6|189776.6|189924.3|189801.8|189805.4|189715.4|687
1683804300000|2023-05-11 11:25:00|189867|189777|189682.5|189592.5|189869.5|189779.5|189675|189585|589
1683804600000|2023-05-11 11:30:00|189683.9|189593.9|189441.7|189351.7|189801.6|189711.6|189438.2|189348.2|706
1683804900000|2023-05-11 11:35:00|189442.9|189352.9|189499.1|189409.1|189569.7|189479.7|189438.3|189335.1|618
1683805200000|2023-05-11 11:40:00|189498.9|189408.9|189718.5|189628.5|189740.1|189629.1|189496.2|189406.2|689
1683805500000|2023-05-11 11:45:00|189720.4|189630.4|189704.9|189614.9|189730.4|189640.4|189668.4|189578.4|670
1683805800000|2023-05-11 11:50:00|189705.1|189615.1|189811.3|189721.3|189812.5|189722.5|189699.6|189609.6|561
1683806100000|2023-05-11 11:55:00|189811.1|189721.1|189769.1|189679.1|189859.2|189769.2|189768.3|189678.3|717
1683806400000|2023-05-11 12:00:00|189764.4|189674.4|189695.4|189605.4|189785.6|189695.6|189669.2|189579.2|628
1683806700000|2023-05-11 12:05:00|189696.1|189606.1|189877.2|189787.2|189900.2|189810.2|189694.7|189604.7|601
1683807000000|2023-05-11 12:10:00|189878.6|189788.6|189900.3|189810.3|189917|189827|189855.7|189765.7|713
1683807300000|2023-05-11 12:15:00|189900.2|189810.2|189855.2|189765.2|189900.2|189810.2|189713.8|189599.4|675
1683807600000|2023-05-11 12:20:00|189856.5|189766.5|189773.1|189683.1|189856.5|189766.5|189740.1|189642.9|866
1683807900000|2023-05-11 12:25:00|189773|189683|190176.9|189834.9|190281.3|190088.7|189763.9|189673.9|764
1683808200000|2023-05-11 12:30:00|190176.3|189834.3|190323.5|190233.5|190378.4|190244.5|190045.6|189831.5|1004
1683808500000|2023-05-11 12:35:00|190325.2|190235.2|190808.4|190718.4|190829.8|190739.8|190323.8|190233.8|927
1683808800000|2023-05-11 12:40:00|190809.1|190719.1|192384.1|192158.6|192402.8|192191|190763.6|190673.6|1087
1683809100000|2023-05-11 12:45:00|192389|192160|192943.2|192601.2|193561.6|193301.7|192211.6|191983.3|1020
1683809400000|2023-05-11 12:50:00|192944.1|192602.1|191925.2|191717.6|192965.9|192642.4|191825.5|191695.5|830
1683809700000|2023-05-11 12:55:00|191882|191752|192706.2|192576.2|192763.9|192633.9|191838.5|191708.5|976
1683810000000|2023-05-11 13:00:00|192710.7|192580.7|192846.9|192716.9|192923.1|192793.1|192639.1|192509.1|919
1683810300000|2023-05-11 13:05:00|192845.7|192715.7|193204.3|193074.3|193208|193078|192760|192630|950
1683810600000|2023-05-11 13:10:00|193205.9|193075.9|193092.8|192962.8|193236.4|193106.4|192946.2|192832.9|871
1683810900000|2023-05-11 13:15:00|193093|192963|193245.7|193155.7|193283.6|193162.8|193069.1|192939.1|856
1683811200000|2023-05-11 13:20:00|193247.3|193157.3|192476.5|192257.5|193252.1|193162.1|192428.5|192155.9|949
1683811500000|2023-05-11 13:25:00|192478.9|192264|192278.8|192148.8|192560.5|192430.5|191981.9|191778.9|837
1683811800000|2023-05-11 13:30:00|192285.5|192155.5|192735|192605|192746.9|192616.9|192283.4|192153.4|896
1683812100000|2023-05-11 13:35:00|192734.1|192604.1|192817.3|192687.3|192841.3|192713.6|192597.4|192467.4|758
1683812400000|2023-05-11 13:40:00|192817.4|192687.4|193018.1|192928.1|193035.8|192945.8|192782.4|192652.4|766
1683812700000|2023-05-11 13:45:00|193018.2|192928.2|192930.7|192840.7|193025.7|192935.7|192910.5|192792.7|507
1683813000000|2023-05-11 13:50:00|192930.8|192840.8|192819.7|192689.7|192966.5|192876.5|192772.1|192642.1|721
1683813300000|2023-05-11 13:55:00|192816.4|192686.4|192514.1|192424.1|192855.3|192740.1|192496.3|192372.7|706
1683813600000|2023-05-11 14:00:00|192513.5|192423.5|192713.6|192583.6|192727.9|192597.9|192367.6|192277.6|928
1683813900000|2023-05-11 14:05:00|192713.8|192583.8|192421|192331|192713.9|192597.1|192376.8|192286.8|783
1683814200000|2023-05-11 14:10:00|192422.5|192332.5|192527.6|192397.6|192550.4|192450.5|192420.4|192290.4|665
1683814500000|2023-05-11 14:15:00|192528.5|192398.5|192528.8|192438.8|192712.1|192582.1|192525.8|192395.8|741
1683814800000|2023-05-11 14:20:00|192528.1|192438.1|192323.8|192233.8|192545.6|192455.6|192323.8|192233.8|551
1683815100000|2023-05-11 14:25:00|192324|192234|192203.5|192073.5|192392|192302|192125.8|191995.8|729
1683815400000|2023-05-11 14:30:00|192204.6|192074.6|192064.4|191934.4|192330.5|192200.5|191872.5|191742.5|827
1683815700000|2023-05-11 14:35:00|192065.6|191935.6|191761.3|191631.3|192174.1|192044.1|191662.9|191532.9|858
1683816000000|2023-05-11 14:40:00|191761.1|191631.1|191959.5|191869.5|192016.3|191886.3|191757.2|191627.2|619
1683816300000|2023-05-11 14:45:00|191959.6|191869.6|191990.9|191900.9|191995.3|191905.3|191867.5|191777.5|548
1683816600000|2023-05-11 14:50:00|191991.1|191901.1|191576.6|191446.6|191991.3|191901.3|191471.2|191381.2|609
1683816900000|2023-05-11 14:55:00|191576.5|191446.5|191460.1|191370.1|191602|191472|191328.8|191230.6|725
1683817200000|2023-05-11 15:00:00|191459.2|191369.2|191547.8|191417.8|191664.4|191546.2|191458.2|191368.2|724
1683817500000|2023-05-11 15:05:00|191550.5|191420.5|191729.3|191639.3|191790.2|191660.2|191500.3|191394.2|550
1683817800000|2023-05-11 15:10:00|191729.4|191639.4|191691|191561|191802.9|191712.9|191670.5|191559.9|365
1683818100000|2023-05-11 15:15:00|191690.9|191560.9|191585.8|191495.8|191690.9|191560.9|191520.9|191390.9|559
1683818400000|2023-05-11 15:20:00|191586.1|191496.1|191573.9|191483.9|191615.2|191525.2|191568|191478|394
1683818700000|2023-05-11 15:25:00|191574.1|191484.1|191578.8|191448.8|191590.5|191500.5|191521.6|191431.6|505
1683819000000|2023-05-11 15:30:00|191578.7|191448.7|191565.9|191435.9|191625.6|191504.4|191536.1|191406.1|613
1683819300000|2023-05-11 15:35:00|191564.9|191434.9|191549|191459|191578|191479.5|191536|191420.1|650
1683819600000|2023-05-11 15:40:00|191548.8|191458.8|191568.1|191478.1|191576.6|191486.6|191511.8|191421.8|594
1683819900000|2023-05-11 15:45:00|191568.2|191478.2|191592.9|191502.9|191597.8|191507.8|191554.4|191464.4|715
1683820200000|2023-05-11 15:50:00|191592.5|191502.5|191713.4|191583.4|191738.9|191638.4|191589.8|191499.8|615
1683820500000|2023-05-11 15:55:00|191713.9|191583.9|191769.6|191639.6|191779.2|191689.2|191691.7|191578.2|767
1683820800000|2023-05-11 16:00:00|191777.9|191647.9|191805.5|191675.5|191859.7|191729.7|191777.9|191647.9|736
1683821100000|2023-05-11 16:05:00|191806.7|191676.7|191600.8|191470.8|191826.7|191696.7|191591.1|191461.1|556
1683821400000|2023-05-11 16:10:00|191600.9|191470.9|191551.9|191421.9|191629|191499|191551.9|191421.9|646
1683821700000|2023-05-11 16:15:00|191552.8|191422.8|191532.1|191402.1|191571.4|191441.4|191494.7|191364.7|727
1683822000000|2023-05-11 16:20:00|191532.8|191402.8|191520.3|191390.3|191545.4|191415.4|191501.3|191371.3|617
1683822300000|2023-05-11 16:25:00|191520.2|191390.2|191585.9|191455.9|191595|191465|191501.5|191371.5|755
1683822600000|2023-05-11 16:30:00|191587.7|191457.7|191699.8|191569.8|191712.9|191582.9|191578.4|191448.4|594
1683822900000|2023-05-11 16:35:00|191700.1|191570.1|191686.6|191556.6|191712.2|191582.2|191682.7|191552.7|649
1683823200000|2023-05-11 16:40:00|191686.8|191556.8|191689.6|191559.6|191694.1|191564.1|191616.1|191486.1|667
1683823500000|2023-05-11 16:45:00|191689.7|191559.7|191768.7|191638.7|191786.9|191656.9|191668.1|191558.8|570
1683823800000|2023-05-11 16:50:00|191768.5|191638.5|191805.5|191675.5|191893.3|191763.3|191724.7|191594.7|698
1683824100000|2023-05-11 16:55:00|191805.7|191675.7|191788.4|191658.4|191815.4|191685.4|191780.9|191650.9|647
1683824400000|2023-05-11 17:00:00|191788.3|191658.3|191716.2|191586.2|191791.1|191661.1|191704|191574|599
1683824700000|2023-05-11 17:05:00|191717.4|191587.4|191820.5|191690.5|191826|191696|191714.5|191584.5|764
1683825000000|2023-05-11 17:10:00|191819.8|191689.8|191830.1|191700.1|191839.9|191709.9|191796.4|191666.4|666
1683825300000|2023-05-11 17:15:00|191831.6|191701.6|191724.8|191594.8|191835.6|191705.6|191722.9|191592.9|688
1683825600000|2023-05-11 17:20:00|191724.7|191594.7|191571.6|191441.6|191724.7|191594.7|191523.9|191396.1|716
1683825900000|2023-05-11 17:25:00|191570.4|191440.4|191737.4|191607.4|191748.2|191618.2|191531|191401|669
1683826200000|2023-05-11 17:30:00|191737.6|191607.6|191796.6|191666.6|191923.8|191793.8|191737.5|191607.5|674
1683826500000|2023-05-11 17:35:00|191796.7|191666.7|191866.9|191736.9|191899.6|191769.6|191793.8|191663.8|624
1683826800000|2023-05-11 17:40:00|191866.1|191736.1|191804.6|191714.6|191873.1|191743.1|191765.7|191675.7|555
1683827100000|2023-05-11 17:45:00|191804.3|191714.3|191820.6|191690.6|191828.2|191719.7|191783.9|191689.6|552
1683827400000|2023-05-11 17:50:00|191822.9|191692.9|191806|191676|191840.7|191710.7|191796.8|191666.8|642
1683827700000|2023-05-11 17:55:00|191805.3|191675.3|191806.1|191676.1|191857.9|191727.9|191761.1|191631.1|559
1683828000000|2023-05-11 18:00:00|191806.4|191676.4|191814.8|191684.8|191836.5|191706.5|191779.3|191649.3|510
1683828300000|2023-05-11 18:05:00|191814.4|191684.4|191820.7|191690.7|191823|191693|191807.7|191677.7|696
1683828600000|2023-05-11 18:10:00|191820.9|191690.9|191957.7|191827.7|191969.5|191839.5|191812.2|191682.2|716
1683828900000|2023-05-11 18:15:00|191954.1|191824.1|191960.1|191830.1|191989.7|191872.2|191923.9|191823.1|668
1683829200000|2023-05-11 18:20:00|191960.2|191830.2|191817.1|191727.1|191978.3|191859.9|191805.7|191715.7|714
1683829500000|2023-05-11 18:25:00|191816.4|191726.4|191791.1|191701.1|191860.4|191746.1|191790.7|191700.7|665
1683829800000|2023-05-11 18:30:00|191790.5|191700.5|191801.9|191711.9|191811.1|191721.1|191773.1|191683.1|576
1683830100000|2023-05-11 18:35:00|191800.8|191710.8|191889.7|191759.7|191893.9|191768.5|191792.4|191702.4|466
1683830400000|2023-05-11 18:40:00|191889.6|191759.6|191872.7|191742.7|191901.4|191771.4|191866.6|191736.6|636
1683830700000|2023-05-11 18:45:00|191872.8|191742.8|191863|191773|191874.8|191775.9|191841.6|191737|610
1683831000000|2023-05-11 18:50:00|191862.4|191772.4|191866.9|191776.9|191873.4|191783.4|191842.7|191752.7|425
1683831300000|2023-05-11 18:55:00|191867|191777|191842.8|191752.8|191878.3|191788.3|191837.6|191747.6|436
1683831600000|2023-05-11 19:00:00|191844.1|191754.1|191894.2|191764.2|191897.9|191767.9|191844.1|191735.9|349
1683831900000|2023-05-11 19:05:00|191894.3|191764.3|191863.3|191733.3|191901.7|191771.7|191863.3|191733.3|331
1683832200000|2023-05-11 19:10:00|191863.4|191733.4|191795.2|191665.2|191866.5|191736.5|191792|191662|521
1683832500000|2023-05-11 19:15:00|191795|191665|191858.2|191728.2|191872.8|191742.8|191791.7|191661.7|533
1683832800000|2023-05-11 19:20:00|191858.7|191728.7|191850.1|191720.1|191860.4|191730.4|191850|191720|243
1683833100000|2023-05-11 19:25:00|191849.7|191719.7|191855.4|191725.4|191871.8|191741.8|191849.7|191719.7|285
1683833400000|2023-05-11 19:30:00|191854.7|191724.7|191889.3|191759.3|191899.4|191769.4|191854.4|191724.4|387
1683833700000|2023-05-11 19:35:00|191889.4|191759.4|191922.2|191792.2|191932.8|191802.8|191885.8|191755.8|377
1683834000000|2023-05-11 19:40:00|191922.1|191792.1|191952|191822|192014.8|191884.8|191916.5|191786.5|503
1683834300000|2023-05-11 19:45:00|191952.1|191822.1|191893.7|191763.7|191953.6|191823.6|191884.6|191754.6|457
1683834600000|2023-05-11 19:50:00|191893.9|191763.9|191874.5|191744.5|191903.4|191773.4|191868.3|191738.3|583
1683834900000|2023-05-11 19:55:00|191877.2|191747.2|191860.5|191730.5|191897.7|191767.7|191855.1|191725.1|632
1683835200000|2023-05-11 20:00:00|191855.6|191725.6|191858.5|191728.5|191865.8|191735.8|191850.6|191720.6|427
1683835500000|2023-05-11 20:05:00|191858.3|191728.3|191900.4|191770.4|191901.5|191771.5|191858.3|191728.3|326
1683835800000|2023-05-11 20:10:00|191900.5|191770.5|191899.9|191769.9|191910.3|191780.3|191890.9|191760.9|300
1683836100000|2023-05-11 20:15:00|191900.1|191770.1|191918.2|191788.2|191920|191790|191896.8|191766.8|332
1683836400000|2023-05-11 20:20:00|191919.2|191789.2|191978.5|191848.5|192025.2|191895.2|191908.3|191778.3|378
1683836700000|2023-05-11 20:25:00|191979.6|191849.6|191965.3|191835.3|191983.6|191853.6|191953|191823|806
1683837000000|2023-05-11 20:30:00|191965.9|191835.9|191962.1|191832.1|191971.9|191841.9|191954.2|191824.2|277
1683837300000|2023-05-11 20:35:00|191960.4|191830.4|191982.5|191852.5|192003.8|191873.8|191954.3|191824.3|177
1683837600000|2023-05-11 20:40:00|191980.4|191850.4|191965|191835|191986.3|191878.2|191965|191835|168
1683837900000|2023-05-11 20:45:00|191964.6|191834.6|191963.4|191833.4|191975.2|191845.2|191963.4|191833.4|59
1683838200000|2023-05-11 20:50:00|191962.8|191832.8|192023.4|191770.5|192028.2|191832.8|191943.5|191766.2|161
1683838500000|2023-05-11 20:55:00|192042.7|191755.5|192190.8|191848.8|192203.2|191861.2|192005|191716.3|534
1683840900000|2023-05-11 21:35:00|192286.5|191944.5|192273.8|191931.8|192363.4|192021.4|192224.4|191882.4|166
1683841200000|2023-05-11 21:40:00|192273.5|191931.5|192115.9|191773.9|192293.1|191951.1|192083.7|191741.7|83
1683841500000|2023-05-11 21:45:00|192092.9|191750.9|192065.9|191723.9|192101.4|191759.4|192031.2|191689.2|17
1683841800000|2023-05-11 21:50:00|192062.1|191720.1|192062.1|191720.1|192103.1|191761.1|192059.4|191717.4|22
1683842100000|2023-05-11 21:55:00|192066.9|191724.9|192047.5|191705.5|192076.4|191734.4|192047.4|191705.4|55
1683842400000|2023-05-11 22:00:00|192046.8|191704.8|192027.3|191685.3|192091.8|191749.8|191957.6|191615.6|265
1683842700000|2023-05-11 22:05:00|192027.2|191685.2|192029.9|191687.9|192069.8|191731.4|191975|191633|221
1683843000000|2023-05-11 22:10:00|192007.3|191665.3|192015.3|191673.3|192068.7|191726.7|191983.3|191641.3|95
1683843300000|2023-05-11 22:15:00|192013.2|191671.2|192013.4|191671.4|192023.9|191681.9|191982.9|191640.9|114
1683843600000|2023-05-11 22:20:00|192019.4|191677.4|192029|191687|192039.6|191697.6|191993.3|191651.3|103
1683843900000|2023-05-11 22:25:00|192028.9|191686.9|192043.7|191701.7|192043.7|191701.7|192028|191686|78
1683844200000|2023-05-11 22:30:00|192044.1|191702.1|192011.5|191669.5|192044.1|191702.1|192011.5|191669.5|68
1683844500000|2023-05-11 22:35:00|192011|191669|192031.1|191689.1|192032.2|191690.2|192011|191669|65
1683844800000|2023-05-11 22:40:00|192030.9|191688.9|192024.9|191682.9|192031.2|191689.2|192011.5|191669.5|54
1683845100000|2023-05-11 22:45:00|192025.3|191683.3|192022.1|191680.1|192030.4|191688.4|192003.2|191661.2|113
1683845400000|2023-05-11 22:50:00|192021.7|191679.7|192011.6|191669.6|192024|191682|191995.8|191653.8|88
1683845700000|2023-05-11 22:55:00|192011.3|191669.3|192024.1|191682.1|192024.3|191682.3|192009.2|191667.2|113
1683846000000|2023-05-11 23:00:00|192011.9|191675.7|191981|191729.5|192020.3|191798.2|191928.2|191667.2|274
1683846300000|2023-05-11 23:05:00|191980.9|191729.6|191953.3|191742.3|191981|191801.9|191920.5|191729.6|147
1683846600000|2023-05-11 23:10:00|191953|191742.4|191914.1|191784.1|191958|191794.7|191907.8|191742.1|72
1683846900000|2023-05-11 23:15:00|191916|191786|191912.6|191782.6|191920.9|191790.9|191912.6|191782.6|76
1683847200000|2023-05-11 23:20:00|191919.2|191789.2|191909.7|191779.7|191923.7|191793.7|191909.4|191779.4|87
1683847500000|2023-05-11 23:25:00|191909.4|191779.4|191910.4|191780.4|191968.2|191789.7|191906|191724.9|143
1683847800000|2023-05-11 23:30:00|191896.5|191766.5|191925.2|191795.2|191989.9|191799.8|191896.5|191728.6|324
1683848100000|2023-05-11 23:35:00|191924.4|191794.4|191954.1|191753.8|191974.4|191797.3|191912.9|191727.1|229
1683848400000|2023-05-11 23:40:00|191917.2|191753.9|191916.8|191786.8|191955.4|191808.3|191905.9|191737.2|115
1683848700000|2023-05-11 23:45:00|191917.2|191787.2|191913|191783|191954.6|191794.7|191912.2|191749.6|166
1683849000000|2023-05-11 23:50:00|191913.9|191783.9|191912.9|191782.9|191919.1|191789.1|191903.2|191773.2|95
1683849300000|2023-05-11 23:55:00|191913.5|191783.5|191931|191801|191946.5|191816.5|191911.1|191781.1|221
1683849600000|2023-05-12 00:00:00|191932.8|191802.8|192008|191878|192057.3|191880.8|191931.7|191760.5|270
1683849900000|2023-05-12 00:05:00|192008.3|191878.3|192001|191871|192012|191882|192000.6|191870.6|116
1683850200000|2023-05-12 00:10:00|192001.3|191871.3|192019.5|191811.6|192037|191877.1|191996.9|191810.3|158
1683850500000|2023-05-12 00:15:00|192019.3|191811.4|191975.8|191845.8|192020.2|191851|191972.7|191807.4|265
1683850800000|2023-05-12 00:20:00|191975.7|191845.7|191972.5|191842.5|191976.9|191846.9|191969.8|191839.8|276
1683851100000|2023-05-12 00:25:00|191972.4|191842.4|191976.9|191846.9|191981.8|191851.8|191967.3|191837.3|227
1683851400000|2023-05-12 00:30:00|191977|191847|191984.3|191854.3|191985|191855|191976.6|191846.6|256
1683851700000|2023-05-12 00:35:00|191984.6|191854.6|191990.4|191860.4|192005|191875|191983.8|191853.8|218
1683852000000|2023-05-12 00:40:00|191990.5|191860.5|191985.9|191855.9|191999.2|191869.2|191978.6|191848.6|270
1683852300000|2023-05-12 00:45:00|191984.4|191854.4|192004.1|191874.1|192006.6|191876.6|191983.6|191853.6|188
1683852600000|2023-05-12 00:50:00|192004.7|191874.7|192007.9|191877.9|192012.7|191882.7|192000.9|191870.9|223
1683852900000|2023-05-12 00:55:00|192007.8|191877.8|191971|191841|192007.8|191877.8|191970.7|191840.7|299
1683853200000|2023-05-12 01:00:00|191926.9|191796.9|191945.6|191815.6|191949.7|191819.7|191926.5|191796.5|438
1683853500000|2023-05-12 01:05:00|191945.5|191815.5|191987.4|191857.4|191990.5|191860.5|191927.3|191797.3|402
1683853800000|2023-05-12 01:10:00|191987.5|191857.5|191940.1|191810.1|191990.9|191860.9|191931.1|191801.1|320
1683854100000|2023-05-12 01:15:00|191939.9|191809.9|191907.7|191777.7|191952.5|191822.5|191907.1|191777.1|359
1683854400000|2023-05-12 01:20:00|191907|191777|191903.5|191773.5|191945.7|191815.7|191889.4|191759.4|282
1683854700000|2023-05-12 01:25:00|191903.6|191773.6|191918|191788|191931.7|191801.7|191889.6|191759.6|429
1683855000000|2023-05-12 01:30:00|191917.9|191787.9|191942.2|191812.2|191958.4|191828.4|191886|191756|381
1683855300000|2023-05-12 01:35:00|191942.1|191812.1|191927|191797|191942.2|191812.2|191919.2|191789.2|233
1683855600000|2023-05-12 01:40:00|191927.1|191797.1|191956.9|191826.9|191967.9|191837.9|191927.1|191797.1|684
1683855900000|2023-05-12 01:45:00|191956.5|191826.5|191940.5|191810.5|191970.2|191840.2|191931.9|191801.9|327
1683856200000|2023-05-12 01:50:00|191942.4|191812.4|191957|191827|191961.1|191831.1|191942.4|191812.4|149
1683856500000|2023-05-12 01:55:00|191956.9|191826.9|191955|191825|191962.2|191832.2|191949.4|191819.4|199
1683856800000|2023-05-12 02:00:00|191955.1|191825.1|191959.7|191829.7|191965.1|191835.1|191950.3|191820.3|273
1683857100000|2023-05-12 02:05:00|191959.6|191829.6|191837.8|191707.8|191962.5|191832.5|191811.8|191681.8|655
1683857400000|2023-05-12 02:10:00|191837.9|191707.9|191836.4|191706.4|191851.5|191721.5|191817.7|191687.7|565
1683857700000|2023-05-12 02:15:00|191836.5|191706.5|191834.9|191704.9|191840.9|191710.9|191834|191704|162
1683858000000|2023-05-12 02:20:00|191835|191705|191838.9|191708.9|191839.9|191709.9|191829.1|191699.1|158
1683858300000|2023-05-12 02:25:00|191838.7|191708.7|191837|191707|191839.3|191709.3|191833.4|191703.4|129
1683858600000|2023-05-12 02:30:00|191835.3|191705.3|191851.3|191721.3|191851.9|191721.9|191835.3|191705.3|271
1683858900000|2023-05-12 02:35:00|191851.2|191721.2|191862.5|191732.5|191872.2|191742.2|191848.9|191718.9|297
1683859200000|2023-05-12 02:40:00|191862.6|191732.6|191862.9|191732.9|191873.4|191743.4|191854|191724|383
1683859500000|2023-05-12 02:45:00|191862.8|191732.8|191869.1|191739.1|191869.5|191739.5|191849.1|191719.1|266
1683859800000|2023-05-12 02:50:00|191869.2|191739.2|191863.8|191733.8|191871.6|191741.6|191863.2|191733.2|153
1683860100000|2023-05-12 02:55:00|191864.2|191734.2|191862.6|191732.6|191866.7|191736.7|191862.1|191732.1|201
1683860400000|2023-05-12 03:00:00|191862.5|191732.5|191958.6|191828.6|191964.7|191834.7|191861.7|191731.7|377
1683860700000|2023-05-12 03:05:00|191957.7|191827.7|191945.9|191815.9|191958.5|191828.5|191940.3|191810.3|304
1683861000000|2023-05-12 03:10:00|191946.1|191816.1|191946.2|191816.2|191952.8|191822.8|191938.8|191808.8|348
1683861300000|2023-05-12 03:15:00|191946.3|191816.3|191941.2|191811.2|191951.8|191821.8|191934.6|191804.6|425
1683861600000|2023-05-12 03:20:00|191940.7|191810.7|191944.2|191814.2|191945.2|191815.2|191936.1|191806.1|303
1683861900000|2023-05-12 03:25:00|191944.3|191814.3|191934.8|191804.8|191948.9|191818.9|191933.5|191803.5|402
1683862200000|2023-05-12 03:30:00|191934.9|191804.9|191951.7|191821.7|191954.9|191824.9|191934.2|191804.2|295
1683862500000|2023-05-12 03:35:00|191951|191821|191948.3|191818.3|191952.4|191822.4|191945.5|191815.5|258
1683862800000|2023-05-12 03:40:00|191948.7|191818.7|191935.6|191805.6|191950.4|191820.4|191930.1|191800.1|251
1683863100000|2023-05-12 03:45:00|191934.5|191804.5|191913.5|191783.5|191944.6|191814.6|191912.1|191782.1|216
1683863400000|2023-05-12 03:50:00|191913|191783|191918.7|191788.7|191923.5|191793.5|191898.6|191768.6|312
1683863700000|2023-05-12 03:55:00|191918.9|191788.9|191907.3|191777.3|191934.2|191804.2|191903.4|191773.4|258
1683864000000|2023-05-12 04:00:00|191907.4|191777.4|191885.4|191755.4|191910|191780|191882.1|191752.1|204
1683864300000|2023-05-12 04:05:00|191885.2|191755.2|191860|191730|191901.3|191771.3|191858.4|191728.4|213
1683864600000|2023-05-12 04:10:00|191859.7|191729.7|191849.7|191719.7|191861.6|191731.6|191844.7|191714.7|429
1683864900000|2023-05-12 04:15:00|191849.8|191719.8|191847.6|191717.6|191857.5|191727.5|191842.8|191712.8|556
1683865200000|2023-05-12 04:20:00|191847.3|191717.3|191850|191720|191864.7|191734.7|191838.7|191708.7|482
1683865500000|2023-05-12 04:25:00|191849.6|191719.6|191853|191723|191864.5|191734.5|191845.9|191715.9|442
1683865800000|2023-05-12 04:30:00|191853.1|191723.1|191856.2|191726.2|191870.5|191740.5|191844.5|191714.5|532
1683866100000|2023-05-12 04:35:00|191856.5|191726.5|191852|191722|191869.1|191739.1|191840|191710|524
1683866400000|2023-05-12 04:40:00|191851.3|191721.3|191851.6|191721.6|191866.7|191736.7|191847.2|191717.2|390
1683866700000|2023-05-12 04:45:00|191851.3|191721.3|191855.6|191725.6|191858.5|191728.5|191848|191718|408
1683867000000|2023-05-12 04:50:00|191855.7|191725.7|191849.6|191719.6|191860.1|191730.1|191849.4|191719.4|274
1683867300000|2023-05-12 04:55:00|191849.5|191719.5|191773.1|191643.1|191849.5|191719.5|191765.3|191635.3|225
1683867600000|2023-05-12 05:00:00|191782|191652|191782.4|191652.4|191787.4|191657.4|191777.7|191647.7|478
1683867900000|2023-05-12 05:05:00|191782.3|191652.3|191742|191612|191785.8|191655.8|191728.8|191598.8|428
1683868200000|2023-05-12 05:10:00|191741.8|191611.8|191742.3|191612.3|191764.3|191634.3|191735.8|191605.8|251
1683868500000|2023-05-12 05:15:00|191743|191613|191684.3|191554.3|191743.3|191613.3|191684.3|191554.3|195
1683868800000|2023-05-12 05:20:00|191680.2|191550.2|191687.4|191557.4|191688.6|191558.6|191677.4|191547.4|158
1683869100000|2023-05-12 05:25:00|191687.3|191557.3|191784.9|191654.9|191792.9|191662.9|191683.2|191553.2|309
1683869400000|2023-05-12 05:30:00|191785.5|191655.5|191799.5|191669.5|191805.2|191675.2|191752.3|191622.3|416
1683869700000|2023-05-12 05:35:00|191799.7|191669.7|191815.3|191685.3|191823.4|191693.4|191799.7|191669.7|294
1683870000000|2023-05-12 05:40:00|191814.9|191684.9|191889.1|191759.1|191899.2|191769.2|191814.2|191684.2|481
1683870300000|2023-05-12 05:45:00|191888.9|191758.9|191987.2|191857.2|192017.8|191887.8|191883.2|191753.2|403
1683870600000|2023-05-12 05:50:00|191929.7|191799.7|192079.4|191949.4|192100.2|191970.2|191917.3|191787.3|656
1683870900000|2023-05-12 05:55:00|192079.3|191949.3|192235.5|192105.5|192327.9|192197.9|192077.5|191947.5|652
1683871200000|2023-05-12 06:00:00|192233.9|192103.9|192581|192451|192581|192458|192216.2|192086.2|651
1683871500000|2023-05-12 06:05:00|192580.2|192450.2|192726.3|192596.3|192726.3|192596.3|192536.2|192406.2|769
1683871800000|2023-05-12 06:10:00|192728.1|192598.1|192879.2|192749.2|193074.6|192944.6|192721.5|192591.5|758
1683872100000|2023-05-12 06:15:00|192879.3|192749.3|192990.8|192860.8|193020.3|192890.3|192868.9|192738.9|675
1683872400000|2023-05-12 06:20:00|192991|192861|192984.4|192854.4|193112.1|192993|192886.4|192796.4|667
1683872700000|2023-05-12 06:25:00|192984.3|192854.3|193091.5|192961.5|193175.2|193085.2|192983.2|192853.2|717
1683873000000|2023-05-12 06:30:00|193092|192962|193045.4|192955.4|193137.5|193029|193024.2|192917.2|673
1683873300000|2023-05-12 06:35:00|193045.3|192955.3|192823.8|192733.8|193045.3|192955.3|192754.5|192624.5|631
1683873600000|2023-05-12 06:40:00|192823.7|192733.7|192771.5|192681.5|192866.2|192776.2|192769.8|192679.8|335
1683873900000|2023-05-12 06:45:00|192771.8|192681.8|192837.3|192747.3|192838.7|192748.7|192729.8|192639.8|578
1683874200000|2023-05-12 06:50:00|192837.2|192747.2|193004|192874|193018|192888|192796.4|192706.4|783
1683874500000|2023-05-12 06:55:00|192996.6|192866.6|193208.5|193118.5|193285.1|193173.8|192993.7|192863.7|612
1683874800000|2023-05-12 07:00:00|193206.2|193116.2|193771.3|193681.3|193785.8|193695.8|193178.8|193088.8|815
1683875100000|2023-05-12 07:05:00|193773.5|193683.5|194029.2|193899.2|194114.8|193984.8|193769.1|193679.1|884
1683875400000|2023-05-12 07:10:00|194028.9|193898.9|194127.8|193997.8|194406.6|194288.2|194028.8|193898.8|779
1683875700000|2023-05-12 07:15:00|194121.6|193991.6|194718.1|194588.1|194718.1|194588.1|193959.2|193829.2|856
1683876000000|2023-05-12 07:20:00|194718|194588|194489|194359|195217.4|195087.4|194489|194359|936
1683876300000|2023-05-12 07:25:00|194489.2|194359.2|194648|194518|194649.2|194519.2|194339.5|194209.5|582
1683876600000|2023-05-12 07:30:00|194649.8|194519.8|194640.3|194550.3|194683.3|194553.3|194634.9|194507.3|397
1683876900000|2023-05-12 07:35:00|194640.2|194550.2|194334.2|194204.2|194835.5|194745.5|194326.7|194196.7|977
1683877200000|2023-05-12 07:40:00|194332.6|194202.6|194070.2|193980.2|194338.9|194208.9|194051.7|193956.6|805
1683877500000|2023-05-12 07:45:00|194070.5|193980.5|194505.9|194415.9|194509|194419|194069.6|193979.6|672
1683877800000|2023-05-12 07:50:00|194506|194416|194803.1|194673.1|194890.4|194760.4|194485.1|194395.1|808
1683878100000|2023-05-12 07:55:00|194802.5|194672.5|194420.8|194290.8|194918.6|194821.4|194402.6|194272.6|790
1683878400000|2023-05-12 08:00:00|194422.3|194292.3|194559.7|194429.7|194693|194563|194422.3|194292.3|716
1683878700000|2023-05-12 08:05:00|194559.6|194429.6|194304.2|194174.2|194616.2|194514.8|194268|194138|696
1683879000000|2023-05-12 08:10:00|194302.3|194172.3|194224.1|194094.1|194364.5|194234.5|194187.9|194066.5|580
1683879300000|2023-05-12 08:15:00|194223.4|194093.4|193768.4|193678.4|194230.3|194111.6|193768.4|193660.9|656
1683879600000|2023-05-12 08:20:00|193767|193677|193499.9|193369.9|193767|193677|193468.4|193344.5|850
1683879900000|2023-05-12 08:25:00|193500|193370|193825.6|193695.6|193896.2|193766.2|193499.9|193369.9|811
1683880200000|2023-05-12 08:30:00|193826.1|193696.1|193599.8|193469.8|193826.2|193696.2|193527.2|193397.2|792
1683880500000|2023-05-12 08:35:00|193599.7|193469.7|193338.3|193208.3|193601.9|193471.9|193304.8|193203.3|627
1683880800000|2023-05-12 08:40:00|193339.1|193209.1|193514.8|193384.8|193516.9|193386.9|193339|193209|436
1683881100000|2023-05-12 08:45:00|193514.2|193384.2|193523.1|193393.1|193532|193439.8|193504.1|193376.1|515
1683881400000|2023-05-12 08:50:00|193524.9|193394.9|193236|193106|193530.2|193422.5|193110.1|192980.1|633
1683881700000|2023-05-12 08:55:00|193236.2|193106.2|192944.5|192814.5|193237.8|193107.8|192844.1|192714.1|876
1683882000000|2023-05-12 09:00:00|192946.1|192816.1|192508.4|192378.4|192948.4|192818.4|192459.6|192329.6|817
1683882300000|2023-05-12 09:05:00|192508.5|192378.5|192754.2|192624.2|192848.1|192718.1|192500.7|192370.7|831
1683882600000|2023-05-12 09:10:00|192752.6|192622.6|192452.2|192322.2|192757.6|192627.6|192368.8|192238.8|790
1683882900000|2023-05-12 09:15:00|192454.3|192324.3|192690.3|192560.3|192762.6|192632.6|192445.4|192315.4|724
1683883200000|2023-05-12 09:20:00|192691.4|192561.4|193302.8|193172.8|193364|193234|192646.9|192516.9|849
1683883500000|2023-05-12 09:25:00|193307.3|193177.3|193130.4|193000.4|193549.1|193419.1|192979|192849|826
1683883800000|2023-05-12 09:30:00|193129.8|192999.8|193166.7|193036.7|193220.8|193090.8|193128.5|192998.5|861
1683884100000|2023-05-12 09:35:00|193167.5|193037.5|193081.6|192951.6|193168.4|193038.4|193037.8|192907.8|865
1683884400000|2023-05-12 09:40:00|193082|192952|193252.7|193122.7|193273.7|193143.7|193078.1|192948.1|828
1683884700000|2023-05-12 09:45:00|193254.5|193124.5|193288.3|193158.3|193295.3|193165.3|193186.5|193056.5|713
1683885000000|2023-05-12 09:50:00|193287.9|193157.9|193796.3|193666.3|193799.5|193669.5|193287.9|193157.9|812
1683885300000|2023-05-12 09:55:00|193796.1|193666.1|193250.2|193120.2|193911.5|193781.5|193180.6|193030.8|783
1683885600000|2023-05-12 10:00:00|193249.6|193119.6|193308.6|193178.6|193524.7|193394.7|193190.3|193060.3|730
1683885900000|2023-05-12 10:05:00|193307.6|193177.6|193136.2|193006.2|193460.6|193330.6|193133.2|193003.2|749
1683886200000|2023-05-12 10:10:00|193133.9|193003.9|192795|192665|193154|193024|192785.7|192655.7|834
1683886500000|2023-05-12 10:15:00|192794|192664|192656.1|192526.1|192799.3|192669.3|192656.1|192526.1|764
1683886800000|2023-05-12 10:20:00|192657.7|192527.7|192509.2|192379.2|192680.6|192550.6|192508.6|192378.6|862
1683887100000|2023-05-12 10:25:00|192509.1|192379.1|192214.5|192084.5|192512.4|192382.4|191951.6|191821.6|753
1683887400000|2023-05-12 10:30:00|192212.1|192082.1|192138.9|192008.9|192422.8|192292.8|192111.3|191981.3|721
1683887700000|2023-05-12 10:35:00|192139.5|192009.5|192096.4|191966.4|192244.1|192114.1|192095.4|191965.4|695
1683888000000|2023-05-12 10:40:00|192096.6|191966.6|192021.7|191891.7|192112.6|191982.6|192002.4|191872.4|554
1683888300000|2023-05-12 10:45:00|192021.6|191891.6|192355.1|192225.1|192370.8|192240.8|191847.6|191717.6|734
1683888600000|2023-05-12 10:50:00|192355.3|192225.3|192417.3|192287.3|192530.5|192400.5|192354.1|192224.1|588
1683888900000|2023-05-12 10:55:00|192411.4|192281.4|192225|192095|192413.5|192283.5|192158.5|192028.5|547
1683889200000|2023-05-12 11:00:00|192227|192097|192503.4|192373.4|192506.5|192376.5|192225.9|192095.9|699
1683889500000|2023-05-12 11:05:00|192503.2|192373.2|192433.8|192303.8|192522.9|192392.9|192385.9|192285.5|492
1683889800000|2023-05-12 11:10:00|192434.8|192304.8|192299.1|192169.1|192443.8|192313.8|192226.1|192096.1|641
1683890100000|2023-05-12 11:15:00|192299|192169|192518.2|192388.2|192530.8|192400.8|192299|192169|639
1683890400000|2023-05-12 11:20:00|192517.8|192387.8|192471.8|192341.8|192521.5|192391.5|192471.6|192341.6|370
1683890700000|2023-05-12 11:25:00|192470.9|192340.9|192495.3|192365.3|192539|192409|192392.1|192262.1|548
1683891000000|2023-05-12 11:30:00|192495.4|192365.4|192459.1|192329.1|192499.2|192369.2|192424.7|192294.7|606
1683891300000|2023-05-12 11:35:00|192459|192329|192442|192312|192483.4|192393.4|192377.9|192277.6|464
1683891600000|2023-05-12 11:40:00|192442.5|192312.5|192451.3|192361.3|192466.1|192376.1|192437.6|192307.6|344
1683891900000|2023-05-12 11:45:00|192451.4|192361.4|192409.3|192319.3|192483.6|192375.6|192408.9|192318.9|451
1683892200000|2023-05-12 11:50:00|192409.5|192319.5|192164.6|192034.6|192414|192324|192080.3|191990.3|592
1683892500000|2023-05-12 11:55:00|192165|192035|192205.6|192115.6|192271.9|192150.9|192129.9|191999.9|303
1683892800000|2023-05-12 12:00:00|192205.9|192115.9|192307.7|192217.7|192343.9|192237.6|192203.9|192113.9|587
1683893100000|2023-05-12 12:05:00|192307.5|192217.5|192330.5|192240.5|192342|192247|192287.4|192157.4|717
1683893400000|2023-05-12 12:10:00|192330.4|192240.4|192523.3|192393.3|192534.4|192404.4|192328.4|192238.4|724
1683893700000|2023-05-12 12:15:00|192523.4|192393.4|192734.4|192604.4|192745.1|192615.1|192498.6|192393.4|683
1683894000000|2023-05-12 12:20:00|192734.7|192604.7|193117.1|192987.1|193121.6|192991.6|192729.4|192599.4|800
1683894300000|2023-05-12 12:25:00|193123.1|192993.1|193127.5|192997.5|193136.8|193006.8|192872.6|192742.6|923
1683894600000|2023-05-12 12:30:00|193127.2|192997.2|192815.1|192685.1|193137.2|193007.2|192763.5|192633.5|845
1683894900000|2023-05-12 12:35:00|192815.6|192685.6|192766.7|192676.7|192848.5|192718.5|192739.4|192627.6|753
1683895200000|2023-05-12 12:40:00|192766.9|192676.9|192778.2|192688.2|192780.5|192690.5|192736.8|192646.8|604
1683895500000|2023-05-12 12:45:00|192778|192688|192643.8|192513.8|192782.4|192692.4|192620.9|192490.9|845
1683895800000|2023-05-12 12:50:00|192643.1|192513.1|192583.7|192453.7|192649.2|192519.2|192575.4|192445.4|737
1683896100000|2023-05-12 12:55:00|192585.4|192455.4|192552.5|192422.5|192741.1|192611.1|192494|192364|725
1683896400000|2023-05-12 13:00:00|192548.4|192418.4|192630.8|192500.8|192740.2|192610.2|192508.2|192378.2|878
1683896700000|2023-05-12 13:05:00|192628.2|192498.2|192476.5|192346.5|192628.2|192498.2|192456|192326|619
1683897000000|2023-05-12 13:10:00|192477.3|192347.3|192452|192322|192477.3|192347.3|192425.7|192295.7|599
1683897300000|2023-05-12 13:15:00|192450|192320|192161.3|192031.3|192453.1|192323.1|192144.6|192014.6|832
1683897600000|2023-05-12 13:20:00|192161.5|192031.5|192159.3|192029.3|192349.7|192219.7|192136.3|192006.3|741
1683897900000|2023-05-12 13:25:00|192157.4|192027.4|192099.4|191969.4|192245|192115|192082.7|191952.7|718
1683898200000|2023-05-12 13:30:00|192096.4|191966.4|192319.1|192189.1|192400.2|192270.2|192096.4|191966.4|856
1683898500000|2023-05-12 13:35:00|192319.2|192189.2|192456.1|192326.1|192495.3|192365.3|192245.6|192143.8|807
1683898800000|2023-05-12 13:40:00|192460.8|192330.8|192747.7|192657.7|192849|192719|192457|192327|847
1683899100000|2023-05-12 13:45:00|192746.7|192656.7|192699.1|192569.1|192759.3|192659.8|192624|192534|627
1683899400000|2023-05-12 13:50:00|192699.2|192569.2|192807.6|192677.6|192812.4|192682.4|192534.4|192444.4|924
1683899700000|2023-05-12 13:55:00|192803.1|192673.1|193036.3|192737|193038.5|192839.6|192741|192611|574
1683900000000|2023-05-12 14:00:00|193026.4|192727.4|192665.5|192535.5|193044.5|192907.2|192640.5|192510.5|976
1683900300000|2023-05-12 14:05:00|192664.6|192534.6|192570.2|192440.2|192752.1|192622.1|192537.2|192407.2|773
1683900600000|2023-05-12 14:10:00|192570.1|192440.1|192548|192418|192570.2|192440.2|192476|192346|748
1683900900000|2023-05-12 14:15:00|192548.9|192418.9|192562.9|192432.9|192576.5|192446.5|192543.8|192413.8|726
1683901200000|2023-05-12 14:20:00|192563.3|192433.3|192700.8|192570.8|192711.8|192581.8|192424|192294|693
1683901500000|2023-05-12 14:25:00|192700.9|192570.9|192731.2|192601.2|192748.3|192658.3|192615.9|192485.9|728
1683901800000|2023-05-12 14:30:00|192731|192601|192980.1|192850.1|192989|192885.6|192629.9|192539.9|815
1683902100000|2023-05-12 14:35:00|192979.7|192849.7|193191.5|193061.5|193253.2|193123.2|192966.9|192847.2|960
1683902400000|2023-05-12 14:40:00|193190.2|193060.2|193187|193097|193263.4|193173.4|193160.7|193046|642
1683902700000|2023-05-12 14:45:00|193187.3|193097.3|192986.9|192856.9|193187.3|193097.3|192859.3|192729.3|857
1683903000000|2023-05-12 14:50:00|192985.2|192855.2|193380.7|193250.7|193466|193336|192983.7|192853.7|989
1683903300000|2023-05-12 14:55:00|193380.6|193250.6|193477.8|193347.8|193498.6|193368.6|193315.4|193225.4|924
1683903600000|2023-05-12 15:00:00|193477.2|193347.2|193272.1|193142.1|193477.5|193368.7|193208.6|193078.6|683
1683903900000|2023-05-12 15:05:00|193272.6|193142.6|193255.7|193125.7|193339.9|193209.9|193039.9|192949.9|660
1683904200000|2023-05-12 15:10:00|193255.6|193125.6|193143.9|193013.9|193289.6|193159.6|193103.9|192988.7|508
1683904500000|2023-05-12 15:15:00|193143.4|193013.4|193034.3|192904.3|193357.9|193227.9|193004.1|192903.9|665
1683904800000|2023-05-12 15:20:00|193033.5|192903.5|193398.9|193268.9|193405.6|193275.6|192997.9|192867.9|652
1683905100000|2023-05-12 15:25:00|193398.8|193268.8|193531.4|193441.4|193589.1|193459.1|193371.8|193243.5|484
1683905400000|2023-05-12 15:30:00|193531.2|193441.2|193516.9|193386.9|193586.9|193456.9|193476.3|193386.3|709
1683905700000|2023-05-12 15:35:00|193520|193390|193566.7|193436.7|193618.4|193488.4|193503.2|193373.2|699
1683906000000|2023-05-12 15:40:00|193566.6|193436.6|193458.1|193328.1|193573.2|193443.2|193436.5|193306.5|648
1683906300000|2023-05-12 15:45:00|193458.6|193328.6|193460.1|193330.1|193493.7|193363.7|193449.4|193319.4|480
1683906600000|2023-05-12 15:50:00|193461.7|193331.7|193389.6|193259.6|193472.3|193342.3|193341.9|193211.9|592
1683906900000|2023-05-12 15:55:00|193394|193264|193370|193240|193399.8|193269.8|193345.4|193215.4|662
1683907200000|2023-05-12 16:00:00|193370.1|193240.1|193391.5|193261.5|193403|193273|193332.9|193202.9|828
1683907500000|2023-05-12 16:05:00|193392.1|193262.1|193380.6|193250.6|193410.1|193280.1|193354.4|193224.4|860
1683907800000|2023-05-12 16:10:00|193375.7|193245.7|193328.7|193198.7|193384.6|193254.6|193324.2|193194.2|869
1683908100000|2023-05-12 16:15:00|193328.8|193198.8|193238.5|193108.5|193332.7|193202.7|193235.4|193105.4|732
1683908400000|2023-05-12 16:20:00|193237.5|193107.5|193263.1|193133.1|193290.1|193160.1|193186.3|193056.3|899
1683908700000|2023-05-12 16:25:00|193262.2|193132.2|193203.7|193073.7|193262.3|193132.3|193164.6|193034.6|644
1683909000000|2023-05-12 16:30:00|193201.9|193071.9|193204.7|193074.7|193212.1|193082.1|193180.3|193050.3|576
1683909300000|2023-05-12 16:35:00|193198.5|193068.5|193228|193098|193229.8|193099.8|193178.2|193048.2|519
1683909600000|2023-05-12 16:40:00|193228.1|193098.1|193124.9|192994.9|193233.4|193103.4|193115.8|192985.8|451
1683909900000|2023-05-12 16:45:00|193124.8|192994.8|193222.7|193092.7|193229.9|193099.9|193122.7|192992.7|615
1683910200000|2023-05-12 16:50:00|193222.9|193092.9|193218.8|193088.8|193247.3|193117.3|193216.4|193086.4|706
1683910500000|2023-05-12 16:55:00|193219|193089|193170.5|193040.5|193226.2|193096.2|193156.9|193026.9|496
1683910800000|2023-05-12 17:00:00|193171.1|193041.1|193250.1|193120.1|193286.9|193156.9|193168.8|193038.8|749
1683911100000|2023-05-12 17:05:00|193250|193120|193059.7|192929.7|193255.6|193125.6|193052.2|192922.2|670
1683911400000|2023-05-12 17:10:00|193059.4|192929.4|193073.6|192943.6|193077.7|192947.7|193055.5|192925.5|677
1683911700000|2023-05-12 17:15:00|193073.4|192943.4|193085.5|192955.5|193100.6|192970.6|193057.9|192927.9|779
1683912000000|2023-05-12 17:20:00|193088.1|192958.1|193079|192949|193110.5|192980.5|193076.6|192946.6|958
1683912300000|2023-05-12 17:25:00|193079.1|192949.1|193120.8|192990.8|193138.1|193008.1|193077.1|192947.1|805
1683912600000|2023-05-12 17:30:00|193121.3|192991.3|193277.7|193147.7|193310.8|193180.8|193100.6|192970.6|526
1683912900000|2023-05-12 17:35:00|193277.6|193147.6|193312|193182|193332.5|193202.5|193260|193130|810
1683913200000|2023-05-12 17:40:00|193311.7|193181.7|193318.3|193188.3|193322.6|193192.6|193293.7|193163.7|793
1683913500000|2023-05-12 17:45:00|193317.1|193187.1|193328.6|193198.6|193356.3|193226.3|193311.6|193181.6|643
1683913800000|2023-05-12 17:50:00|193328.5|193198.5|193318.2|193188.2|193334.4|193204.4|193304.8|193174.8|610
1683914100000|2023-05-12 17:55:00|193317.9|193187.9|193569.5|193439.5|193572.1|193442.1|193317.8|193187.8|644
1683914400000|2023-05-12 18:00:00|193567.2|193437.2|193678.7|193548.7|193678.7|193548.7|193559.8|193429.8|636
1683914700000|2023-05-12 18:05:00|193679.2|193549.2|193722.5|193592.5|193736.5|193606.5|193670.8|193540.8|440
1683915000000|2023-05-12 18:10:00|193723|193593|193709|193579|193729.8|193599.8|193706.4|193576.4|580
1683915300000|2023-05-12 18:15:00|193710.7|193580.7|193709.4|193579.4|193721.8|193591.8|193703.4|193573.4|487
1683915600000|2023-05-12 18:20:00|193708.9|193578.9|193748.6|193618.6|193750.3|193620.3|193707.7|193577.7|654
1683915900000|2023-05-12 18:25:00|193746.6|193616.6|193748|193618|193752.9|193622.9|193724.3|193594.3|703
1683916200000|2023-05-12 18:30:00|193748.5|193618.5|193724.5|193594.5|193754.2|193624.2|193719.5|193589.5|521
1683916500000|2023-05-12 18:35:00|193724.1|193594.1|193732.6|193602.6|193739.7|193609.7|193711.6|193581.6|436
1683916800000|2023-05-12 18:40:00|193732.8|193602.8|193502.6|193372.6|193738.4|193608.4|193502.1|193372.1|685
1683917100000|2023-05-12 18:45:00|193501.2|193371.2|193455.5|193325.5|193501.3|193371.3|193450.4|193320.4|689
1683917400000|2023-05-12 18:50:00|193454.1|193324.1|193453.9|193323.9|193468.4|193338.4|193445.9|193315.9|288
1683917700000|2023-05-12 18:55:00|193454.6|193324.6|193388.5|193258.5|193456.1|193326.1|193360.1|193230.1|630
1683918000000|2023-05-12 19:00:00|193385.8|193255.8|193408.6|193278.6|193443.9|193313.9|193385.8|193255.8|319
1683918300000|2023-05-12 19:05:00|193408.5|193278.5|193391.5|193261.5|193412.1|193282.1|193376.9|193246.9|576
1683918600000|2023-05-12 19:10:00|193390.9|193260.9|193390.4|193260.4|193419.2|193289.2|193380.2|193250.2|458
1683918900000|2023-05-12 19:15:00|193404.8|193274.8|193315.2|193185.2|193410.9|193280.9|193253.6|193123.6|476
1683919200000|2023-05-12 19:20:00|193315.1|193185.1|193301.5|193171.5|193349.5|193219.5|193283.6|193153.6|739
1683919500000|2023-05-12 19:25:00|193301.6|193171.6|193297.3|193167.3|193314.6|193184.6|193292.7|193162.7|184
1683919800000|2023-05-12 19:30:00|193298|193168|193269.3|193139.3|193321.2|193191.2|193250.3|193120.3|373
1683920100000|2023-05-12 19:35:00|193269.9|193139.9|193255.5|193125.5|193278.4|193148.4|193251.4|193121.4|542
1683920400000|2023-05-12 19:40:00|193258.2|193128.2|193219.4|193089.4|193273.1|193143.1|193218.2|193088.2|382
1683920700000|2023-05-12 19:45:00|193218.2|193088.2|193195|193065|193242.5|193112.5|193195|193065|235
1683921000000|2023-05-12 19:50:00|193194.9|193064.9|193190.6|193060.6|193212.5|193082.5|193180.3|193050.3|420
1683921300000|2023-05-12 19:55:00|193190.1|193060.1|193249.3|193119.3|193252.6|193122.6|193163|193033|529
1683921600000|2023-05-12 20:00:00|193247|193117|193324.6|193194.6|193328.9|193198.9|193237.5|193107.5|203
1683921900000|2023-05-12 20:05:00|193324.1|193194.1|193284|193154|193324.6|193194.6|193281.2|193151.2|170
1683922200000|2023-05-12 20:10:00|193281.3|193151.3|193286|193156|193300.2|193170.2|193278.8|193148.8|116
1683922500000|2023-05-12 20:15:00|193288.2|193158.2|193307.8|193177.8|193315.7|193185.7|193285.5|193155.5|160
1683922800000|2023-05-12 20:20:00|193308.1|193178.1|193313.1|193183.1|193325.5|193195.5|193292.1|193162.1|371
1683923100000|2023-05-12 20:25:00|193315|193185|193317|193187|193319.5|193189.5|193292.1|193162.1|126
1683923400000|2023-05-12 20:30:00|193317.5|193187.5|193325|193195|193325|193195|193305.2|193175.2|154
1683923700000|2023-05-12 20:35:00|193323.2|193193.2|193300.1|193170.1|193323.2|193193.2|193289|193159|142
1683924000000|2023-05-12 20:40:00|193301.2|193171.2|193306|193176|193317|193187|193299.2|193169.2|170
1683924300000|2023-05-12 20:45:00|193305.8|193175.8|193381.8|193093.7|193442.4|193177.9|193297|193093.7|140
1683924600000|2023-05-12 20:50:00|193347.8|193133.7|193432.5|193117.6|193444.8|193215|193339.5|193081.1|99
1683924900000|2023-05-12 20:55:00|193434.4|193115.4|193444.8|193102.8|193449.9|193123.5|193431.9|193099.9|72
1684094400000|2023-05-14 20:00:00|191410.6|191013.6|191223.1|190826.1|191429.4|191032.4|191024.7|190627.7|16
1684094700000|2023-05-14 20:05:00|191219.9|190822.9|191364.5|190967.5|191480.6|191083.6|190989.3|190592.3|21
1684095000000|2023-05-14 20:10:00|191520.3|191123.3|191443.8|191046.8|191520.3|191123.3|191354.9|190957.9|6
1684095300000|2023-05-14 20:15:00|191161|190764|191354.9|190957.9|191373.5|190976.5|191161|190764|5
1684095600000|2023-05-14 20:20:00|191431.3|191034.3|191276.9|190879.9|191431.3|191034.3|191160|190805.9|9
1684095900000|2023-05-14 20:25:00|191312.7|190915.7|191345.7|190948.7|191559.6|191162.6|191191.1|190794.1|18
1684096200000|2023-05-14 20:30:00|191342.5|190945.5|191271.6|190874.6|191503.8|191106.8|191234.8|190837.8|23
1684096500000|2023-05-14 20:35:00|191367.7|190970.7|191276.4|190879.4|191367.7|190970.7|191250.9|190853.9|11
1684096800000|2023-05-14 20:40:00|191276.3|190879.3|191252.6|190855.6|191363.6|190966.6|191252.6|190855.6|14
1684097100000|2023-05-14 20:45:00|191252.5|190855.5|191222.7|190825.7|191252.5|190855.5|191080.2|190694.8|13
1684097400000|2023-05-14 20:50:00|191222.6|190825.6|191420.6|191023.6|191420.6|191023.6|191222.6|190825.6|12
1684097700000|2023-05-14 20:55:00|191420.5|191023.5|191420.5|191023.5|191420.6|191023.6|191420.5|191023.5|3
1684098000000|2023-05-14 21:00:00|191432.7|191035.7|191341.5|190999.5|191432.7|191035.7|191327.2|190982|35
1684098300000|2023-05-14 21:05:00|191341.8|190999.8|191339|190997|191443.8|191101.8|191263.7|190921.7|39
1684098600000|2023-05-14 21:10:00|191361.3|191019.3|191361.2|191019.2|191382.9|191040.9|191317.2|190975.2|15
1684098900000|2023-05-14 21:15:00|191372|191030|191236.5|190894.5|191372|191030|191236.5|190894.5|12
1684099200000|2023-05-14 21:20:00|191248.4|190906.4|191237.6|190895.6|191284.8|191014.9|191161.8|190846.9|29
1684099500000|2023-05-14 21:25:00|191244.4|190902.4|191258|190916|191258|191022.5|191132.1|190889.1|24
1684099800000|2023-05-14 21:30:00|191271.2|190929.2|191265|190923|191284.5|191022.5|191132.2|190875.3|33
1684100100000|2023-05-14 21:35:00|191263|190921|191153.2|190920.2|191271.3|191042.4|191150|190875.4|14
1684100400000|2023-05-14 21:40:00|191153.1|190920.3|191228.3|190942.6|191314.2|190972.2|191153.1|190920.3|9
1684100700000|2023-05-14 21:45:00|191232.9|190957.7|191265|190923|191318.4|190976.4|191207.8|190923|31
1684101000000|2023-05-14 21:50:00|191211.9|190976.4|191203.7|190947.8|191308.1|190976.4|191203.7|190910.8|14
1684101300000|2023-05-14 21:55:00|191207.8|190962.1|191207.8|190962.1|191264.7|190962.1|191207.8|190922.7|5
1684101600000|2023-05-14 22:00:00|191268.8|190926.8|191185.6|190843.6|191278.7|190936.7|191185.2|190843.2|211
1684101900000|2023-05-14 22:05:00|191190.7|190848.7|191283.2|190941.2|191319.8|190977.8|191184.3|190842.3|123
1684102200000|2023-05-14 22:10:00|191286.9|190944.9|191973.2|191631.2|192065.7|191723.7|191286.4|190944.4|468
1684102500000|2023-05-14 22:15:00|191975.6|191633.6|191934.6|191592.6|192005.4|191663.4|191869.6|191527.6|196
1684102800000|2023-05-14 22:20:00|191934|191592|191904.8|191562.8|191934|191592|191854.3|191512.3|195
1684103100000|2023-05-14 22:25:00|191906.4|191564.4|191972.5|191630.5|191974.7|191632.7|191851.2|191509.2|118
1684103400000|2023-05-14 22:30:00|191971.9|191629.9|192051.8|191709.8|192080.4|191738.4|191971.9|191629.9|128
1684103700000|2023-05-14 22:35:00|192051.2|191709.2|192119.4|191777.4|192133.1|191791.1|192034.5|191692.5|131
1684104000000|2023-05-14 22:40:00|192118.9|191776.9|192320|191978|192320.1|191978.1|192114.6|191772.6|91
1684104300000|2023-05-14 22:45:00|192319.6|191977.6|192217|191875|192319.6|191977.6|191877.9|191535.9|378
1684104600000|2023-05-14 22:50:00|192216.9|191874.9|192147.4|191805.4|192233.9|191891.9|192147.4|191805.4|191
1684104900000|2023-05-14 22:55:00|192164.5|191822.5|192226.6|191884.6|192228.1|191886.1|192151.5|191809.5|93
1684105200000|2023-05-14 23:00:00|192227|191885|192139.8|191797.8|192227.7|191885.7|192138.9|191796.9|277
1684105500000|2023-05-14 23:05:00|192139.6|191797.6|192078.1|191736.1|192169.6|191827.6|192077.7|191735.7|305
1684105800000|2023-05-14 23:10:00|192089.4|191747.4|192100.7|191758.7|192117.3|191775.3|192064.9|191722.9|244
1684106100000|2023-05-14 23:15:00|192123.6|191781.6|192082.7|191740.7|192248.7|191906.7|192082.6|191740.6|387
1684106400000|2023-05-14 23:20:00|192064.5|191722.5|192200.7|191858.7|192225.6|191883.6|192052.1|191710.1|276
1684106700000|2023-05-14 23:25:00|192200.6|191858.6|192188|191846|192201.6|191859.6|192182|191840|169
1684107000000|2023-05-14 23:30:00|192188.7|191846.7|192159.9|191817.9|192207.5|191865.5|192156.7|191814.7|142
1684107300000|2023-05-14 23:35:00|192160.1|191818.1|192213.6|191871.6|192219.2|191877.2|192149.3|191807.3|260
1684107600000|2023-05-14 23:40:00|192213.9|191871.9|192211.4|191869.4|192244.2|191902.2|192187.6|191845.6|271
1684107900000|2023-05-14 23:45:00|192211.3|191869.3|192193.9|191851.9|192217|191875|192182.1|191840.1|259
1684108200000|2023-05-14 23:50:00|192194.1|191852.1|191960.1|191756.2|192216.1|191880.4|191950.4|191703.8|451
1684108500000|2023-05-14 23:55:00|191959.9|191756.1|191984.1|191777.7|192017.9|191813.4|191943.3|191742.6|434
1684108800000|2023-05-15 00:00:00|191989.2|191775.6|191946|191816|191989.3|191821.5|191933.4|191773.8|436
1684109100000|2023-05-15 00:05:00|191945.9|191815.9|191789.1|191659.1|191985|191820|191737.6|191569|612
1684109400000|2023-05-15 00:10:00|191789|191659|191815.9|191685.9|191844.5|191710.9|191789|191640.2|548
1684109700000|2023-05-15 00:15:00|191814.5|191684.5|191969|191839|191980.5|191850.5|191808.6|191678.6|331
1684110000000|2023-05-15 00:20:00|191968.6|191838.6|191907.7|191777.7|191984.2|191854.2|191905.7|191775.7|149
1684110300000|2023-05-15 00:25:00|191905.7|191775.7|191934.9|191804.9|191961.3|191831.3|191905.7|191775.7|218
1684110600000|2023-05-15 00:30:00|191935|191805|191993.2|191863.2|192014.5|191884.5|191933.2|191803.2|285
1684110900000|2023-05-15 00:35:00|191993.3|191863.3|191943.4|191813.4|191999.6|191869.6|191936.8|191806.8|175
1684111200000|2023-05-15 00:40:00|191943.5|191813.5|191926.1|191796.1|191956.2|191826.2|191924.9|191794.9|221
1684111500000|2023-05-15 00:45:00|191925.9|191795.9|191910.9|191780.9|191947.7|191817.7|191901.3|191771.3|293
1684111800000|2023-05-15 00:50:00|191910.8|191780.8|191900.1|191770.1|191911.8|191781.8|191886|191756|315
1684112100000|2023-05-15 00:55:00|191899|191769|191883.6|191753.6|191919.2|191789.2|191882.1|191752.1|310
1684112400000|2023-05-15 01:00:00|191881.8|191751.8|191881.4|191751.4|191891.3|191761.3|191872.6|191742.6|304
1684112700000|2023-05-15 01:05:00|191881.5|191751.5|191868.6|191738.6|191893.2|191763.2|191860.1|191730.1|314
1684113000000|2023-05-15 01:10:00|191868.5|191738.5|191465.4|191335.4|191879.3|191749.3|191452.8|191270.3|681
1684113300000|2023-05-15 01:15:00|191464.8|191334.8|191448.4|191318.4|191477.3|191347.3|191425|191295|891
1684113600000|2023-05-15 01:20:00|191448.7|191318.7|191450.7|191320.7|191460.3|191330.3|191432.6|191302.6|507
1684113900000|2023-05-15 01:25:00|191450.3|191320.3|191491.2|191361.2|191495.1|191365.1|191446.4|191316.4|334
1684114200000|2023-05-15 01:30:00|191491|191361|191372|191242|191491|191361|191367.8|191237.8|495
1684114500000|2023-05-15 01:35:00|191372.1|191242.1|191207.5|191077.5|191383.2|191253.2|191184.6|191054.6|654
1684114800000|2023-05-15 01:40:00|191201.5|191071.5|191250.9|191120.9|191256.3|191126.3|191197.9|191067.9|395
1684115100000|2023-05-15 01:45:00|191251.1|191121.1|191263.1|191133.1|191263.3|191133.3|191251.1|191121.1|267
1684115400000|2023-05-15 01:50:00|191262.9|191132.9|191367|191237|191370.7|191240.7|191262.5|191132.5|455
1684115700000|2023-05-15 01:55:00|191366.8|191236.8|191299.1|191169.1|191366.8|191236.8|191270.3|191140.3|787
1684116000000|2023-05-15 02:00:00|191299.2|191169.2|191306.9|191176.9|191317.1|191187.1|191264.7|191134.7|323
1684116300000|2023-05-15 02:05:00|191306.7|191176.7|191357|191227|191359.7|191229.7|191297.3|191167.3|238
1684116600000|2023-05-15 02:10:00|191357.4|191227.4|191371.4|191241.4|191379.7|191249.7|191348.7|191218.7|221
1684116900000|2023-05-15 02:15:00|191371|191241|191481.9|191351.9|191544.7|191355.4|191362|191232|381
1684117200000|2023-05-15 02:20:00|191482.1|191352.1|191520.3|191390.3|191539|191409|191481.5|191351.5|310
1684117500000|2023-05-15 02:25:00|191520.6|191390.6|191501|191371|191520.9|191390.9|191491.4|191361.4|216
1684117800000|2023-05-15 02:30:00|191498.6|191368.6|191482.2|191352.2|191516.3|191386.3|191469.3|191339.3|250
1684118100000|2023-05-15 02:35:00|191482|191352|191491.8|191361.8|191514.1|191384.1|191457.5|191327.5|319
1684118400000|2023-05-15 02:40:00|191492|191362|191513.9|191383.9|191517.3|191387.3|191486.1|191356.1|193
1684118700000|2023-05-15 02:45:00|191511.4|191381.4|191509.6|191379.6|191527|191397|191507.6|191377.6|133
1684119000000|2023-05-15 02:50:00|191510|191380|191492.5|191362.5|191519.1|191389.1|191492.4|191362.4|169
1684119300000|2023-05-15 02:55:00|191492.7|191362.7|191512.8|191382.8|191513.1|191383.1|191489.2|191359.2|168
1684119600000|2023-05-15 03:00:00|191511.9|191381.9|191484.8|191354.8|191511.9|191381.9|191463|191333|222
1684119900000|2023-05-15 03:05:00|191484.9|191354.9|191482|191352|191494.9|191364.9|191472.7|191342.7|256
1684120200000|2023-05-15 03:10:00|191482.3|191352.3|191475.2|191345.2|191489.2|191359.2|191463.5|191333.5|270
1684120500000|2023-05-15 03:15:00|191475.3|191345.3|191478.3|191348.3|191485.9|191355.9|191457.8|191327.8|250
1684120800000|2023-05-15 03:20:00|191478.4|191348.4|191545.2|191415.2|191548.3|191418.3|191476|191346|309
1684121100000|2023-05-15 03:25:00|191545.8|191415.8|191524.5|191394.5|191559.8|191429.8|191477.2|191347.2|492
1684121400000|2023-05-15 03:30:00|191523.9|191393.9|191533|191403|191535.3|191405.3|191511.3|191381.3|337
1684121700000|2023-05-15 03:35:00|191526.8|191396.8|191542.3|191412.3|191542.7|191412.7|191481.4|191351.4|583
1684122000000|2023-05-15 03:40:00|191544.4|191414.4|191547.1|191417.1|191564.6|191434.6|191544.4|191414.4|179
1684122300000|2023-05-15 03:45:00|191546.5|191416.5|191549.6|191419.6|191563.1|191433.1|191542.6|191412.6|143
1684122600000|2023-05-15 03:50:00|191550.4|191420.4|191496.3|191366.3|191555.5|191425.5|191495.4|191365.4|190
1684122900000|2023-05-15 03:55:00|191496.1|191366.1|191492.3|191362.3|191513|191383|191478.2|191348.2|273
1684123200000|2023-05-15 04:00:00|191492.4|191362.4|191494.7|191364.7|191495.1|191365.1|191457.1|191327.1|238
1684123500000|2023-05-15 04:05:00|191494.6|191364.6|191536.1|191406.1|191538.9|191408.9|191485.8|191355.8|261
1684123800000|2023-05-15 04:10:00|191535.3|191405.3|191517.7|191387.7|191546.6|191416.6|191515.7|191385.7|315
1684124100000|2023-05-15 04:15:00|191518.1|191388.1|191472.8|191342.8|191534.4|191404.4|191471.1|191341.1|135
1684124400000|2023-05-15 04:20:00|191480.6|191350.6|191393.1|191263.1|191493.8|191363.8|191392.6|191262.6|105
1684124700000|2023-05-15 04:25:00|191392.9|191262.9|191392.7|191262.7|191399.8|191269.8|191385|191255|123
1684125000000|2023-05-15 04:30:00|191397.3|191267.3|191241.1|191111.1|191400.6|191270.6|191233.9|191103.9|396
1684125300000|2023-05-15 04:35:00|191240.9|191110.9|191286|191156|191293.2|191163.2|191240.9|191110.9|435
1684125600000|2023-05-15 04:40:00|191284|191154|191333.3|191203.3|191333.8|191203.8|191277|191147|538
1684125900000|2023-05-15 04:45:00|191333.2|191203.2|191324.7|191194.7|191343.7|191213.7|191323|191193|93
1684126200000|2023-05-15 04:50:00|191325.1|191195.1|191329.1|191199.1|191334|191204|191318.9|191188.9|94
1684126500000|2023-05-15 04:55:00|191329|191199|191321.1|191191.1|191331.9|191201.9|191313.8|191183.8|113
1684126800000|2023-05-15 05:00:00|191323.5|191193.5|191328.3|191198.3|191338.2|191208.2|191304.5|191174.5|293
1684127100000|2023-05-15 05:05:00|191328.9|191198.9|191302.7|191172.7|191353.8|191223.8|191287.2|191157.2|285
1684127400000|2023-05-15 05:10:00|191302.5|191172.5|191296|191166|191314.6|191184.6|191293.7|191163.7|265
1684127700000|2023-05-15 05:15:00|191295.7|191165.7|191181.7|191051.7|191304.3|191174.3|191175.4|191045.4|294
1684128000000|2023-05-15 05:20:00|191181.6|191051.6|191030.2|190900.2|191194|191064|190995.6|190865.6|538
1684128300000|2023-05-15 05:25:00|191033.6|190903.6|191014.1|190884.1|191044.2|190914.2|191002.1|190872.1|603
1684128600000|2023-05-15 05:30:00|191021.3|190891.3|191078.5|190948.5|191093.5|190963.5|191021.2|190891.2|752
1684128900000|2023-05-15 05:35:00|191077.2|190947.2|191003|190873|191084.7|190954.7|190996.1|190866.1|631
1684129200000|2023-05-15 05:40:00|191002.1|190872.1|191012.9|190882.9|191054|190924|190999|190869|735
1684129500000|2023-05-15 05:45:00|191012.7|190882.7|191029.6|190899.6|191039.4|190909.4|191012.7|190882.7|589
1684129800000|2023-05-15 05:50:00|191029|190899|191010.2|190880.2|191148.1|191018.1|191007.6|190877.6|628
1684130100000|2023-05-15 05:55:00|191010.5|190880.5|190841.6|190711.6|191010.5|190880.5|190745.4|190615.4|501
1684130400000|2023-05-15 06:00:00|190851.4|190721.4|190902.2|190772.2|190975.3|190845.3|190815.6|190685.6|739
1684130700000|2023-05-15 06:05:00|190901.9|190771.9|190875.6|190745.6|190901.9|190771.9|190784|190654|799
1684131000000|2023-05-15 06:10:00|190875.7|190745.7|190663|190533|190876.1|190746.1|190639.1|190531.7|588
1684131300000|2023-05-15 06:15:00|190657.7|190527.7|190568.3|190438.3|190672.9|190542.9|190505.9|190375.9|707
1684131600000|2023-05-15 06:20:00|190566.1|190436.1|190390|190260|190647.7|190517.7|190326.8|190196.8|520
1684131900000|2023-05-15 06:25:00|190386|190256|190056.5|189926.5|190407.7|190277.7|190047.8|189917.8|624
1684132200000|2023-05-15 06:30:00|190057.6|189927.6|190128.7|189998.7|190227.4|190097.4|190020.9|189921.3|669
1684132500000|2023-05-15 06:35:00|190129.2|189999.2|190433.1|190303.1|190514.5|190384.5|190120.1|189990.1|591
1684132800000|2023-05-15 06:40:00|190435.5|190305.5|190493.3|190363.3|190514.4|190384.4|190435.5|190305.5|641
1684133100000|2023-05-15 06:45:00|190495.7|190365.7|190505|190375|190522.6|190392.6|190464.2|190334.2|550
1684133400000|2023-05-15 06:50:00|190504.5|190374.5|190617.5|190487.5|190617.5|190487.5|190486.1|190356.1|612
1684133700000|2023-05-15 06:55:00|190611.7|190481.7|190652.3|190522.3|190745.4|190615.4|190596.3|190481.7|605
1684134000000|2023-05-15 07:00:00|190646.5|190516.5|190551.1|190421.1|190665.5|190535.5|190484.1|190354.1|744
1684134300000|2023-05-15 07:05:00|190553|190423|190303.9|190173.9|190567.2|190437.2|190217.1|190087.1|888
1684134600000|2023-05-15 07:10:00|190304|190174|190233.8|190103.8|190305.7|190175.7|190199.6|190069.6|615
1684134900000|2023-05-15 07:15:00|190234|190104|190392.2|190262.2|190412.7|190282.7|190214.6|190084.6|746
1684135200000|2023-05-15 07:20:00|190391.3|190261.3|190618|190488|190647.8|190517.8|190374.5|190244.5|794
1684135500000|2023-05-15 07:25:00|190615.4|190485.4|190742|190612|190744.6|190614.6|190582.3|190452.3|847
1684135800000|2023-05-15 07:30:00|190741|190611|190881.6|190751.6|190881.6|190751.6|190730.7|190600.7|756
1684136100000|2023-05-15 07:35:00|190881.4|190751.4|190758.2|190628.2|190919.8|190789.8|190712.8|190582.8|821
1684136400000|2023-05-15 07:40:00|190756.8|190626.8|190568.1|190478.1|190768.9|190638.9|190551.2|190451.2|737
1684136700000|2023-05-15 07:45:00|190567.5|190477.5|190618.6|190488.6|190620.6|190490.6|190542.2|190423|578
1684137000000|2023-05-15 07:50:00|190619.2|190489.2|190758.1|190628.1|190779.3|190649.3|190596.6|190489.1|658
1684137300000|2023-05-15 07:55:00|190757.8|190627.8|190749.2|190619.2|190785.6|190655.6|190663|190533|659
1684137600000|2023-05-15 08:00:00|190749.6|190619.6|190701.5|190571.5|190750.2|190620.2|190604.2|190514.2|598
1684137900000|2023-05-15 08:05:00|190701.6|190571.6|190625.8|190535.8|190702.3|190572.3|190603.6|190513.6|519
1684138200000|2023-05-15 08:10:00|190626.2|190536.2|190572.9|190442.9|190668.8|190578.8|190474.9|190384.9|502
1684138500000|2023-05-15 08:15:00|190573|190443|190468.9|190378.9|190619|190489|190461.2|190371.2|611
1684138800000|2023-05-15 08:20:00|190468.2|190378.2|190479.3|190349.3|190495.1|190378.2|190421.9|190331.9|552
1684139100000|2023-05-15 08:25:00|190479.5|190349.5|190443.8|190313.8|190553.1|190423.1|190419|190289|693
1684139400000|2023-05-15 08:30:00|190443.1|190313.1|190248.9|190118.9|190449.7|190319.7|190235.1|190105.1|521
1684139700000|2023-05-15 08:35:00|190248.4|190118.4|190238.1|190148.1|190250|190157.2|190113|190023|562
1684140000000|2023-05-15 08:40:00|190237.5|190147.5|190189|190099|190250.2|190160.2|190180.3|190090.3|672
1684140300000|2023-05-15 08:45:00|190188.1|190098.1|190635|190545|190658.9|190552.7|190185.5|190095.5|641
1684140600000|2023-05-15 08:50:00|190634.9|190544.9|190789|190659|190793.5|190691|190630.5|190530.1|565
1684140900000|2023-05-15 08:55:00|190788.9|190658.9|190799.3|190669.3|190877.6|190747.6|190687.2|190597.2|738
1684141200000|2023-05-15 09:00:00|190800.2|190670.2|190733|190603|190803.3|190673.3|190631.8|190537.1|651
1684141500000|2023-05-15 09:05:00|190734.4|190604.4|190758.8|190628.8|190769.9|190655|190708.8|190603.9|571
1684141800000|2023-05-15 09:10:00|190758.7|190628.7|190784.7|190694.7|190827.5|190734.9|190741.7|190626.9|613
1684142100000|2023-05-15 09:15:00|190782.6|190692.6|190686.3|190596.3|190795.9|190705.9|190682.6|190560.9|510
1684142400000|2023-05-15 09:20:00|190687.9|190597.9|190612.3|190522.3|190711.9|190597.9|190567.3|190477.3|786
1684142700000|2023-05-15 09:25:00|190612.9|190522.9|190437.9|190347.9|190612.9|190522.9|190424.1|190313.9|758
1684143000000|2023-05-15 09:30:00|190436.2|190346.2|190415.1|190325.1|190445.8|190355.8|190411.3|190321.3|660
1684143300000|2023-05-15 09:35:00|190416.6|190326.6|190370.8|190280.8|190424.5|190334.5|190346.8|190256.8|478
1684143600000|2023-05-15 09:40:00|190370.7|190280.7|190543|190453|190561|190468.7|190342.9|190252.9|523
1684143900000|2023-05-15 09:45:00|190542.5|190452.5|190706.8|190616.8|190758.6|190628.6|190531|190441|400
1684144200000|2023-05-15 09:50:00|190707|190617|190785.9|190695.9|190819.1|190700.9|190688.3|190598.3|614
1684144500000|2023-05-15 09:55:00|190781.9|190691.9|190807.8|190717.8|190817.9|190727.9|190777|190687|781
1684144800000|2023-05-15 10:00:00|190812|190722|190782.4|190692.4|190817.4|190727.4|190766|190676|675
1684145100000|2023-05-15 10:05:00|190782.5|190692.5|190654.1|190524.1|190819|190729|190638.4|190516.7|559
1684145400000|2023-05-15 10:10:00|190654.4|190524.4|190641.2|190551.2|190655.5|190560.6|190623.4|190502|469
1684145700000|2023-05-15 10:15:00|190641.1|190551.1|190451.9|190361.9|190660.5|190570.5|190451.7|190326.3|579
1684146000000|2023-05-15 10:20:00|190451.8|190361.8|190339.9|190249.9|190649.1|190522.7|190305.6|190215.6|510
1684146300000|2023-05-15 10:25:00|190340.1|190250.1|190360.5|190270.5|190414.3|190324.3|190331.9|190241.9|443
1684146600000|2023-05-15 10:30:00|190362.1|190272.1|190552.2|190422.2|190556.7|190426.7|190359.4|190269.4|643
1684146900000|2023-05-15 10:35:00|190552.3|190422.3|190463.5|190333.5|190578.2|190477.3|190375.4|190285.4|658
1684147200000|2023-05-15 10:40:00|190465.6|190335.6|190436.9|190346.9|190513.9|190414.7|190433.7|190320.6|564
1684147500000|2023-05-15 10:45:00|190437.7|190347.7|190505.5|190415.5|190513.5|190423.5|190433.7|190343.7|513
1684147800000|2023-05-15 10:50:00|190506.8|190416.8|190491.5|190361.5|190512.8|190420.8|190433.3|190336.3|572
1684148100000|2023-05-15 10:55:00|190492.2|190362.2|190423.5|190333.5|190495.5|190395.1|190389.7|190299.7|610
1684148400000|2023-05-15 11:00:00|190423.2|190333.2|190587.7|190497.7|190622.8|190532.8|190413.5|190323.5|444
1684148700000|2023-05-15 11:05:00|190587.4|190497.4|190674.5|190584.5|190681.2|190591.2|190569.8|190479.8|437
1684149000000|2023-05-15 11:10:00|190674.4|190584.4|190603.9|190513.9|190679|190589|190592.9|190502.9|600
1684149300000|2023-05-15 11:15:00|190603.4|190513.4|190614.1|190524.1|190616.6|190526.6|190592.7|190502.7|450
1684149600000|2023-05-15 11:20:00|190614.2|190524.2|190611|190521|190627|190537|190523.5|190433.5|547
1684149900000|2023-05-15 11:25:00|190610.8|190520.8|190595.9|190505.9|190736|190646|190581.5|190461.6|499
1684150200000|2023-05-15 11:30:00|190595|190505|190590.9|190500.9|190602.8|190512.8|190552.3|190462.3|462
1684150500000|2023-05-15 11:35:00|190589.5|190499.5|190640.9|190550.9|190684.9|190594.9|190586|190496|391
1684150800000|2023-05-15 11:40:00|190641.1|190551.1|190668.1|190578.1|190696.8|190606.8|190639.4|190549.4|436
1684151100000|2023-05-15 11:45:00|190669|190579|190687.9|190597.9|190690.1|190600.1|190657.3|190567.3|388
1684151400000|2023-05-15 11:50:00|190687|190597|190623.6|190533.6|190736.8|190646.8|190591.4|190501.4|358
1684151700000|2023-05-15 11:55:00|190624.3|190534.3|190711.4|190621.4|190719.2|190629.2|190596|190506|608
1684152000000|2023-05-15 12:00:00|190711|190621|190818.1|190728.1|190827.7|190737.7|190679.5|190589.5|548
1684152300000|2023-05-15 12:05:00|190817.9|190727.9|190823.3|190733.3|190828.5|190738.5|190798.6|190708.6|455
1684152600000|2023-05-15 12:10:00|190823.5|190733.5|191089.9|190999.9|191101|191011|190821.3|190731.3|575
1684152900000|2023-05-15 12:15:00|191089.7|190999.7|191788|191658|192244.2|191960.6|191088.2|190998.2|787
1684153200000|2023-05-15 12:20:00|191788.3|191658.3|191397.1|191267.1|191869.1|191700.8|191384.8|191254.8|766
1684153500000|2023-05-15 12:25:00|191396.5|191266.5|191552.6|191350.3|191552.6|191389.1|191222.2|191092.2|702
1684153800000|2023-05-15 12:30:00|191517.2|191387.2|191396.1|191266.1|191565.5|191387.9|191343.9|191151.3|957
1684154100000|2023-05-15 12:35:00|191397|191267|191144.3|191014.3|191552.2|191422.2|191136.9|191006.9|846
1684154400000|2023-05-15 12:40:00|191149.5|191019.5|191352.4|191222.4|191429.9|191299.9|191145.9|191015.9|696
1684154700000|2023-05-15 12:45:00|191353.2|191223.2|191168|191078|191353.9|191223.9|191167.1|191044.8|714
1684155000000|2023-05-15 12:50:00|191167.7|191077.7|190947.3|190857.3|191169.3|191079.3|190946.6|190835.2|770
1684155300000|2023-05-15 12:55:00|190939.9|190849.9|191280.2|191150.2|191306.7|191214.3|190939.9|190849.9|797
1684155600000|2023-05-15 13:00:00|191280.5|191150.5|191287.5|191197.5|191315.3|191225.3|191218|191128|780
1684155900000|2023-05-15 13:05:00|191286.7|191196.7|191149.3|191059.3|191290.5|191196.7|191143.7|191053.7|669
1684156200000|2023-05-15 13:10:00|191149|191059|191249.4|191119.4|191255.4|191144.6|191147.8|191057.8|449
1684156500000|2023-05-15 13:15:00|191249.5|191119.5|191195.3|191105.3|191256.5|191126.5|191172|191082|420
1684156800000|2023-05-15 13:20:00|191195.9|191105.9|191098.4|191008.4|191196.9|191106.9|191098.4|191008.4|422
1684157100000|2023-05-15 13:25:00|191098.9|191008.9|191090.9|191000.9|191178.8|191088.8|191080.7|190990.7|473
1684157400000|2023-05-15 13:30:00|191090.1|191000.1|191233.8|191143.8|191245.7|191155.7|191080.2|190990.2|546
1684157700000|2023-05-15 13:35:00|191228.1|191138.1|191184.8|191054.8|191244.1|191138.1|191140.9|191010.9|805
1684158000000|2023-05-15 13:40:00|191184|191054|191187.3|191097.3|191223.1|191133.1|191030.5|190900.5|671
1684158300000|2023-05-15 13:45:00|191187.2|191097.2|191136.5|191006.5|191187.2|191097.2|191126.8|190996.8|432
1684158600000|2023-05-15 13:50:00|191136.4|191006.4|191096.8|190966.8|191153.1|191023.1|190952.7|190822.7|840
1684158900000|2023-05-15 13:55:00|191096.7|190966.7|190926.9|190836.9|191132.4|191017.8|190926.9|190836.9|733
1684159200000|2023-05-15 14:00:00|190928.1|190838.1|190812|190722|190928.1|190838.1|190772.6|190679.4|730
1684159500000|2023-05-15 14:05:00|190811.8|190721.8|190731.9|190641.9|190821.1|190731.1|190683.9|190573.7|746
1684159800000|2023-05-15 14:10:00|190732.2|190642.2|190858.8|190768.8|190872.2|190782.2|190730.7|190640.7|695
1684160100000|2023-05-15 14:15:00|190860.5|190770.5|190930.7|190800.7|190948.4|190828.8|190809.1|190719.1|667
1684160400000|2023-05-15 14:20:00|190931.7|190801.7|190706.7|190616.7|191009.7|190879.7|190706.6|190587.4|686
1684160700000|2023-05-15 14:25:00|190707|190617|190565.1|190435.1|190737.6|190647.6|190489.1|190359.1|754
1684161000000|2023-05-15 14:30:00|190566.8|190436.8|190418|190328|190610.3|190520.3|190405.7|190281.7|755
1684161300000|2023-05-15 14:35:00|190417.8|190327.8|190404.4|190314.4|190478.6|190383.1|190390.3|190280.6|637
1684161600000|2023-05-15 14:40:00|190404.3|190314.3|190410.2|190320.2|190428.3|190338.3|190400.4|190310.4|673
1684161900000|2023-05-15 14:45:00|190410.3|190320.3|190432.7|190342.7|190523.3|190433.3|190408.6|190318.6|703
1684162200000|2023-05-15 14:50:00|190430|190340|190583.7|190493.7|190631.6|190541.6|190412.8|190322.8|673
1684162500000|2023-05-15 14:55:00|190554.8|190464.8|190518.3|190428.3|190584|190494|190467|190377|625
1684162800000|2023-05-15 15:00:00|190514.8|190424.8|190400.3|190310.3|190514.8|190424.8|190398.3|190308.3|660
1684163100000|2023-05-15 15:05:00|190400|190310|190308.1|190218.1|190400|190310|190243.3|190153.3|670
1684163400000|2023-05-15 15:10:00|190308|190218|190370.9|190280.9|190387.9|190297.9|190258|190168|490
1684163700000|2023-05-15 15:15:00|190373.5|190283.5|190417.3|190327.3|190424.4|190334.4|190349.4|190259.4|496
1684164000000|2023-05-15 15:20:00|190416.8|190326.8|190626.7|190536.7|190628.3|190536.7|190403.9|190313.9|456
1684164300000|2023-05-15 15:25:00|190628.1|190538.1|190695.9|190605.9|190702.6|190612.6|190615.7|190500.5|348
1684164600000|2023-05-15 15:30:00|190695.8|190605.8|190567|190437|190744.6|190614.6|190546.1|190427.1|569
1684164900000|2023-05-15 15:35:00|190567.9|190437.9|190419.8|190289.8|190572.9|190442.9|190368.2|190238.2|425
1684165200000|2023-05-15 15:40:00|190418.3|190288.3|190459.3|190329.3|190476.8|190346.8|190386.4|190256.4|492
1684165500000|2023-05-15 15:45:00|190458|190328|190376.3|190246.3|190462.5|190367.6|190370.8|190240.8|343
1684165800000|2023-05-15 15:50:00|190376.1|190246.1|190486.4|190356.4|190486.7|190356.7|190359.6|190229.6|510
1684166100000|2023-05-15 15:55:00|190486.5|190356.5|190473.1|190343.1|190489.7|190380.4|190449.6|190334|394
1684166400000|2023-05-15 16:00:00|190474.1|190344.1|190586.6|190456.6|190598.1|190468.1|190474.1|190344.1|749
1684166700000|2023-05-15 16:05:00|190587.3|190457.3|190551.5|190421.5|190603.4|190473.4|190497.1|190367.1|539
1684167000000|2023-05-15 16:10:00|190550.6|190420.6|190558.8|190428.8|190564.1|190434.1|190476.1|190346.1|602
1684167300000|2023-05-15 16:15:00|190559|190429|190337.7|190207.7|190562.9|190432.9|190313.1|190183.1|645
1684167600000|2023-05-15 16:20:00|190337.8|190207.8|190345.9|190215.9|190365|190235|190316.5|190186.5|585
1684167900000|2023-05-15 16:25:00|190345|190215|190352.4|190222.4|190361.2|190231.2|190319.4|190189.4|505
1684168200000|2023-05-15 16:30:00|190352.3|190222.3|190498.7|190368.7|190552.7|190422.7|190350.1|190220.1|510
1684168500000|2023-05-15 16:35:00|190497.7|190367.7|190518.7|190388.7|190536.5|190406.5|190492.3|190362.3|601
1684168800000|2023-05-15 16:40:00|190518.5|190388.5|190518.4|190388.4|190523.2|190393.2|190508.3|190378.3|360
1684169100000|2023-05-15 16:45:00|190518.3|190388.3|190529.7|190399.7|190535.4|190405.4|190510.4|190380.4|687
1684169400000|2023-05-15 16:50:00|190528.3|190398.3|190501|190371|190528.5|190398.5|190482.8|190352.8|608
1684169700000|2023-05-15 16:55:00|190502.6|190372.6|190495.8|190365.8|190525|190395|190482.8|190352.8|661
1684170000000|2023-05-15 17:00:00|190497.3|190367.3|190571.9|190441.9|190585.3|190455.3|190482.3|190352.3|375
1684170300000|2023-05-15 17:05:00|190571|190441|190564.4|190434.4|190571.6|190441.6|190555.5|190425.5|383
1684170600000|2023-05-15 17:10:00|190564.5|190434.5|190554.1|190424.1|190564.9|190434.9|190551|190421|313
1684170900000|2023-05-15 17:15:00|190556.8|190426.8|190534.3|190404.3|190557.8|190427.8|190526.7|190396.7|290
1684171200000|2023-05-15 17:20:00|190534.4|190404.4|190533.5|190403.5|190543.7|190413.7|190531.5|190401.5|240
1684171500000|2023-05-15 17:25:00|190533.4|190403.4|190542.6|190412.6|190547.8|190417.8|190517.9|190387.9|486
1684171800000|2023-05-15 17:30:00|190544.5|190414.5|190535.6|190405.6|190563.5|190433.5|190533.9|190403.9|369
1684172100000|2023-05-15 17:35:00|190535.4|190405.4|190564.3|190434.3|190568.4|190438.4|190528.9|190398.9|303
1684172400000|2023-05-15 17:40:00|190562.2|190432.2|190574.9|190444.9|190578.7|190448.7|190556.7|190426.7|281
1684172700000|2023-05-15 17:45:00|190575.1|190445.1|190528.3|190438.3|190583.2|190453.6|190526.8|190416.8|313
1684173000000|2023-05-15 17:50:00|190528.4|190438.4|190505.7|190415.7|190552.2|190441.2|190503|190413|211
1684173300000|2023-05-15 17:55:00|190505.9|190415.9|190417.6|190287.6|190532.7|190416.7|190411.7|190281.7|324
1684173600000|2023-05-15 18:00:00|190423.9|190293.9|190542.5|190412.5|190543.4|190413.4|190402|190272|604
1684173900000|2023-05-15 18:05:00|190542.6|190412.6|190497|190367|190544.3|190414.3|190478.6|190348.6|452
1684174200000|2023-05-15 18:10:00|190495.2|190365.2|190484.8|190354.8|190497.5|190367.5|190476.4|190346.4|376
1684174500000|2023-05-15 18:15:00|190484.9|190354.9|190485.6|190355.6|190489.4|190359.4|190476.9|190346.9|261
1684174800000|2023-05-15 18:20:00|190485.1|190355.1|190324.9|190194.9|190490.4|190360.4|190324.1|190194.1|316
1684175100000|2023-05-15 18:25:00|190324.7|190194.7|190339.8|190209.8|190341.3|190211.3|190324.6|190194.6|330
1684175400000|2023-05-15 18:30:00|190340.1|190210.1|190314.5|190184.5|190340.2|190210.2|190289.5|190159.5|431
1684175700000|2023-05-15 18:35:00|190314.6|190184.6|190310.9|190180.9|190320.2|190190.2|190303.7|190173.7|435
1684176000000|2023-05-15 18:40:00|190310.7|190180.7|190283.2|190153.2|190315.1|190185.1|190272.7|190142.7|401
1684176300000|2023-05-15 18:45:00|190280.8|190150.8|190285.7|190155.7|190290.3|190160.3|190258.4|190128.4|478
1684176600000|2023-05-15 18:50:00|190286.2|190156.2|190303.5|190173.5|190311.6|190181.6|190277.9|190147.9|377
1684176900000|2023-05-15 18:55:00|190303.8|190173.8|190246.9|190116.9|190329.4|190199.4|190218.4|190088.4|494
1684177200000|2023-05-15 19:00:00|190247.2|190117.2|190457.4|190327.4|190461.2|190331.2|190211.5|190081.5|726
1684177500000|2023-05-15 19:05:00|190457.5|190327.5|190412.2|190282.2|190458.4|190328.4|190392.5|190262.5|418
1684177800000|2023-05-15 19:10:00|190412.4|190282.4|190414.8|190284.8|190426.5|190296.5|190410.1|190280.1|342
1684178100000|2023-05-15 19:15:00|190414.7|190284.7|190455.6|190325.6|190457.7|190327.7|190392.8|190262.8|209
1684178400000|2023-05-15 19:20:00|190456.9|190326.9|190538.3|190408.3|190538.3|190408.3|190456.8|190326.8|217
1684178700000|2023-05-15 19:25:00|190539|190409|190546.8|190416.8|190551.6|190421.6|190538.5|190408.5|164
1684179000000|2023-05-15 19:30:00|190546.7|190416.7|190492.9|190362.9|190558.5|190428.5|190424|190294|418
1684179300000|2023-05-15 19:35:00|190492.8|190362.8|190489.2|190359.2|190505.7|190375.7|190483.4|190353.4|316
1684179600000|2023-05-15 19:40:00|190489.4|190359.4|190373.8|190243.8|190489.4|190359.4|190359|190229|448
1684179900000|2023-05-15 19:45:00|190374|190244|190375.3|190245.3|190391.4|190261.4|190371.8|190241.8|247
1684180200000|2023-05-15 19:50:00|190375.1|190245.1|190362.8|190232.8|190375.5|190245.5|190355.1|190225.1|351
1684180500000|2023-05-15 19:55:00|190362.7|190232.7|190334.1|190204.1|190399.6|190269.6|190334.1|190204.1|535
1684180800000|2023-05-15 20:00:00|190334.4|190204.4|190239.3|190109.3|190341.7|190211.7|190187.6|190057.6|523
1684181100000|2023-05-15 20:05:00|190233.8|190103.8|190241.5|190111.5|190299.1|190169.1|190221.2|190091.2|384
1684181400000|2023-05-15 20:10:00|190241.2|190111.2|190246.2|190116.2|190251.4|190138.5|190227.6|190109.1|80
1684181700000|2023-05-15 20:15:00|190248.7|190118.7|190243.3|190113.3|190249.7|190119.7|190240.8|190110.8|66
1684182000000|2023-05-15 20:20:00|190244.4|190114.4|190248.9|190118.9|190250.1|190120.1|190241.6|190111.6|37
1684182300000|2023-05-15 20:25:00|190249|190119|190243.2|190113.2|190254.6|190135|190221.8|190113.2|88
1684182600000|2023-05-15 20:30:00|190243.3|190113.3|190241.9|190111.9|190247.9|190130.1|190213.8|190100.6|104
1684182900000|2023-05-15 20:35:00|190241.8|190111.8|190244.1|190114.1|190245.4|190134.3|190213.2|190104.4|62
1684183200000|2023-05-15 20:40:00|190243.2|190113.2|190245|190115|190245.7|190115.7|190212|190082|112
1684183500000|2023-05-15 20:45:00|190238.1|190108.1|190219.4|190089.4|190245.4|190115.4|190214.4|190084.4|94
1684183800000|2023-05-15 20:50:00|190220.8|190090.8|190221.7|190091.7|190226|190096|190212.8|190082.8|53
1684184100000|2023-05-15 20:55:00|190218.4|190088.4|190477.9|190135.9|190506.8|190164.8|190217.2|190055.4|612
1684184400000|2023-05-15 21:00:00|190486|190144|190490.6|190148.6|190490.6|190148.6|190481.2|190139.2|4
1684188900000|2023-05-15 22:15:00|190545.4|190203.4|190403.3|190061.3|190545.4|190203.4|190360.7|190018.7|253
1684189200000|2023-05-15 22:20:00|190403.2|190061.2|190392.9|190050.9|190426.5|190084.5|190380.5|190038.5|171
1684189500000|2023-05-15 22:25:00|190417.4|190075.4|190422.6|190080.6|190429|190087|190380.5|190038.5|143
1684189800000|2023-05-15 22:30:00|190422.8|190080.8|190355.4|190013.4|190423|190081|190324.3|189982.3|227
1684190100000|2023-05-15 22:35:00|190355.5|190013.5|190342.7|190000.7|190358.3|190016.3|190342.1|190000.1|119
1684190400000|2023-05-15 22:40:00|190340.2|189998.2|190359.8|190017.8|190360.1|190018.1|190340.2|189998.2|36
1684190700000|2023-05-15 22:45:00|190340.5|189998.5|190326.5|189984.5|190391.2|190049.2|190324.8|189982.8|236
1684191000000|2023-05-15 22:50:00|190326.4|189984.4|190332.6|189990.6|190340.2|189998.2|190316.4|189974.4|64
1684191300000|2023-05-15 22:55:00|190332|189990|190329.6|189987.6|190347.7|190005.7|190314.9|189972.9|117
1684191600000|2023-05-15 23:00:00|190325.5|189983.5|190331.4|190026.1|190353.7|190026.1|190322.1|189983.5|290
1684191900000|2023-05-15 23:05:00|190331.6|190026.3|190314|190015.6|190345.9|190071|190290|189987.3|205
1684192200000|2023-05-15 23:10:00|190317.4|190012.8|190294.5|190042.1|190326.3|190051.7|190283.5|189998.6|149
1684192500000|2023-05-15 23:15:00|190306.7|190032.2|190326.6|190014.5|190330.9|190043.2|190285.3|190010.9|208
1684192800000|2023-05-15 23:20:00|190326.7|190014.7|190301.4|190051.8|190333.2|190057.6|190289.7|189997.2|191
1684193100000|2023-05-15 23:25:00|190301.5|190045.7|190311.3|190035.6|190320.7|190056.8|190282.7|190022.8|136
1684193400000|2023-05-15 23:30:00|190323.4|190036|190310|190031.7|190325.9|190048.6|190277.7|190014.9|211
1684193700000|2023-05-15 23:35:00|190310.1|190031.8|190291.2|190029.1|190329.7|190056.5|190275.1|190004.2|224
1684194000000|2023-05-15 23:40:00|190291.5|190029.3|190310.9|190028.1|190322.9|190048.2|190282.8|190011.2|256
1684194300000|2023-05-15 23:45:00|190308.4|190028|190246.2|190043.6|190320.7|190089.6|190245.3|190006.2|267
1684194600000|2023-05-15 23:50:00|190246.7|190044.2|190214.7|190084.7|190274.4|190093.7|190199|190016.9|153
1684194900000|2023-05-15 23:55:00|190214.3|190084.3|190268.1|190044.4|190283.8|190087.1|190206.9|190016.3|115
1684195200000|2023-05-16 00:00:00|190268|190044.3|190207.8|190077.8|190268|190095.3|190201.6|190044.3|177
1684195500000|2023-05-16 00:05:00|190201.8|190071.8|190284.3|190154.3|190301.3|190171.3|190201.8|190071.8|214
1684195800000|2023-05-16 00:10:00|190283.5|190153.5|190208.1|190078.1|190286.5|190156.5|190178.2|190048.2|380
1684196100000|2023-05-16 00:15:00|190204.7|190074.7|190233.4|190103.4|190242.2|190112.2|190204.7|190074.7|227
1684196400000|2023-05-16 00:20:00|190232.6|190102.6|190228.3|190098.3|190239.4|190109.4|190169.5|190039.5|367
1684196700000|2023-05-16 00:25:00|190228.4|190098.4|190134.1|190004.1|190234.8|190104.8|190126.2|189996.2|308
1684197000000|2023-05-16 00:30:00|190140.7|190010.7|190130.9|190000.9|190163.8|190033.8|190127.6|189997.6|506
1684197300000|2023-05-16 00:35:00|190130.7|190000.7|190134.9|190004.9|190138|190008|190123.4|189993.4|234
1684197600000|2023-05-16 00:40:00|190134.3|190004.3|190134.7|190004.7|190137.8|190007.8|190117.6|189987.6|182
1684197900000|2023-05-16 00:45:00|190134.9|190004.9|190142.4|190012.4|190164.2|190034.2|190134.9|190004.9|335
1684198200000|2023-05-16 00:50:00|190142.3|190012.3|190157.5|190027.5|190163.6|190033.6|190132.7|190002.7|460
1684198500000|2023-05-16 00:55:00|190159.5|190029.5|190295.2|190165.2|190302.9|190172.9|190131.7|190001.7|504
1684198800000|2023-05-16 01:00:00|190295|190165|190323.3|190193.3|190351.3|190221.3|190290.7|190160.7|393
1684199100000|2023-05-16 01:05:00|190323|190193|190335.5|190205.5|190335.5|190205.5|190316.5|190186.5|242
1684199400000|2023-05-16 01:10:00|190335.7|190205.7|190329.2|190199.2|190358.2|190228.2|190313.7|190183.7|229
1684199700000|2023-05-16 01:15:00|190329.4|190199.4|190335.6|190205.6|190343.5|190213.5|190326.4|190196.4|172
1684200000000|2023-05-16 01:20:00|190335.8|190205.8|190358.2|190228.2|190362.1|190232.1|190329.8|190199.8|160
1684200300000|2023-05-16 01:25:00|190358.4|190228.4|190355.5|190225.5|190368.8|190238.8|190347|190217|125
1684200600000|2023-05-16 01:30:00|190355.3|190225.3|190464.9|190334.9|190466.7|190336.7|190352.5|190222.5|251
1684200900000|2023-05-16 01:35:00|190465|190335|190461|190331|190470.2|190340.2|190452|190322|187
1684201200000|2023-05-16 01:40:00|190461.2|190331.2|190460.7|190330.7|190465.3|190335.3|190451.9|190321.9|112
1684201500000|2023-05-16 01:45:00|190462.9|190332.9|190456.3|190326.3|190464|190334|190451.9|190321.9|88
1684201800000|2023-05-16 01:50:00|190456.8|190326.8|190459.2|190329.2|190470.6|190340.6|190452.4|190322.4|101
1684202100000|2023-05-16 01:55:00|190461.2|190331.2|190445.2|190315.2|190464|190334|190445.1|190315.1|132
1684202400000|2023-05-16 02:00:00|190445.3|190315.3|190705.9|190575.9|190752.6|190622.6|190443.4|190313.4|953
1684202700000|2023-05-16 02:05:00|190703.7|190573.7|190707|190577|190711.3|190581.3|190688.4|190558.4|377
1684203000000|2023-05-16 02:10:00|190706.9|190576.9|190739.9|190609.9|190743|190613|190705.6|190575.6|278
1684203300000|2023-05-16 02:15:00|190739.7|190609.7|190686.2|190556.2|190742.9|190612.9|190674.6|190544.6|235
1684203600000|2023-05-16 02:20:00|190686.3|190556.3|190665.5|190535.5|190687.7|190557.7|190664|190534|164
1684203900000|2023-05-16 02:25:00|190665.4|190535.4|190641|190511|190665.8|190535.8|190631.1|190501.1|167
1684204200000|2023-05-16 02:30:00|190640.9|190510.9|190634|190504|190643.8|190513.8|190630.9|190500.9|226
1684204500000|2023-05-16 02:35:00|190633.8|190503.8|190649.3|190519.3|190649.3|190519.3|190631.3|190501.3|162
1684204800000|2023-05-16 02:40:00|190649.2|190519.2|190654.2|190524.2|190658.1|190528.1|190640.9|190510.9|258
1684205100000|2023-05-16 02:45:00|190654.6|190524.6|190541.9|190411.9|190658|190528|190516.8|190386.8|449
1684205400000|2023-05-16 02:50:00|190542.1|190412.1|190522.7|190392.7|190545.6|190415.6|190519.8|190389.8|287
1684205700000|2023-05-16 02:55:00|190523.8|190393.8|190490.9|190360.9|190526.5|190396.5|190489.7|190359.7|200
1684206000000|2023-05-16 03:00:00|190489|190359|190489.7|190359.7|190497.7|190367.7|190482.9|190352.9|204
1684206300000|2023-05-16 03:05:00|190489.9|190359.9|190490.2|190360.2|190498.6|190368.6|190487.6|190357.6|239
1684206600000|2023-05-16 03:10:00|190490.6|190360.6|190493.3|190363.3|190500.6|190370.6|190485.5|190355.5|224
1684206900000|2023-05-16 03:15:00|190492.8|190362.8|190515.5|190385.5|190516.7|190386.7|190483.8|190353.8|248
1684207200000|2023-05-16 03:20:00|190515.7|190385.7|190505.9|190375.9|190518|190388|190495.6|190365.6|275
1684207500000|2023-05-16 03:25:00|190505.7|190375.7|190500.1|190370.1|190513.1|190383.1|190497.5|190367.5|315
1684207800000|2023-05-16 03:30:00|190500.5|190370.5|190499.7|190369.7|190502.9|190372.9|190491.2|190361.2|208
1684208100000|2023-05-16 03:35:00|190502.8|190372.8|190514.5|190384.5|190514.5|190384.5|190500.2|190370.2|94
1684208400000|2023-05-16 03:40:00|190514.3|190384.3|190503.1|190373.1|190514.3|190384.3|190497|190367|173
1684208700000|2023-05-16 03:45:00|190503|190373|190505.3|190375.3|190508.7|190378.7|190497.6|190367.6|113
1684209000000|2023-05-16 03:50:00|190505.4|190375.4|190504.9|190374.9|190513.3|190383.3|190501.4|190371.4|126
1684209300000|2023-05-16 03:55:00|190504.3|190374.3|190489.4|190359.4|190504.3|190374.3|190473.8|190343.8|154
1684209600000|2023-05-16 04:00:00|190486.3|190356.3|190456.3|190326.3|190486.3|190356.3|190454.7|190324.7|144
1684209900000|2023-05-16 04:05:00|190456.4|190326.4|190429.6|190299.6|190459.8|190329.8|190428.7|190298.7|122
1684210200000|2023-05-16 04:10:00|190429.8|190299.8|190422.5|190292.5|190439.8|190309.8|190417.6|190287.6|124
1684210500000|2023-05-16 04:15:00|190422.7|190292.7|190423.2|190293.2|190428.2|190298.2|190420.8|190290.8|99
1684210800000|2023-05-16 04:20:00|190424.1|190294.1|190418.9|190288.9|190428|190298|190414.6|190284.6|83
1684211100000|2023-05-16 04:25:00|190419.1|190289.1|190417.2|190287.2|190426.2|190296.2|190416|190286|88
1684211400000|2023-05-16 04:30:00|190417.1|190287.1|190443.1|190313.1|190450|190320|190417.1|190287.1|97
1684211700000|2023-05-16 04:35:00|190443.3|190313.3|190440|190310|190445|190315|190440|190310|77
1684212000000|2023-05-16 04:40:00|190441.7|190311.7|190437.7|190307.7|190445.1|190315.1|190436.3|190306.3|110
1684212300000|2023-05-16 04:45:00|190437.9|190307.9|190404.4|190274.4|190439.6|190309.6|190399.8|190269.8|81
1684212600000|2023-05-16 04:50:00|190406.7|190276.7|190404.4|190274.4|190411.1|190281.1|190401.3|190271.3|49
1684212900000|2023-05-16 04:55:00|190406.7|190276.7|190415.7|190285.7|190415.7|190285.7|190404.1|190274.1|79
1684213200000|2023-05-16 05:00:00|190419.7|190289.7|190547.2|190417.2|190547.9|190417.9|190381.1|190251.1|293
1684213500000|2023-05-16 05:05:00|190547.1|190417.1|190603.3|190473.3|190603.3|190473.3|190546.9|190416.9|170
1684213800000|2023-05-16 05:10:00|190602.6|190472.6|190596.8|190466.8|190603.3|190473.3|190595.3|190465.3|74
1684214100000|2023-05-16 05:15:00|190596.7|190466.7|190558.7|190428.7|190605.2|190475.2|190555.1|190425.1|114
1684214400000|2023-05-16 05:20:00|190558.9|190428.9|190559.5|190429.5|190567.1|190437.1|190554.8|190424.8|165
1684214700000|2023-05-16 05:25:00|190557.8|190427.8|190560.1|190430.1|190578.2|190448.2|190554.3|190424.3|211
1684215000000|2023-05-16 05:30:00|190559.8|190429.8|190694.5|190564.5|190696|190566|190559.8|190429.8|484
1684215300000|2023-05-16 05:35:00|190694.9|190564.9|190829.2|190699.2|190855.9|190725.9|190681.5|190551.5|773
1684215600000|2023-05-16 05:40:00|190830.1|190700.1|191015.4|190885.4|191132.9|191002.9|190819.4|190689.4|896
1684215900000|2023-05-16 05:45:00|191016.2|190886.2|191188.9|191058.9|191213.1|191083.1|191015.3|190885.3|697
1684216200000|2023-05-16 05:50:00|191190.5|191060.5|191416.7|191286.7|191466.5|191336.5|191181.2|191051.2|384
1684216500000|2023-05-16 05:55:00|191418.2|191288.2|191350.3|191220.3|191519.9|191389.9|191337.4|191177.6|740
1684216800000|2023-05-16 06:00:00|191351.6|191221.6|191332.5|191202.5|191351.6|191221.6|191301.6|191171.6|708
1684217100000|2023-05-16 06:05:00|191332.7|191202.7|191129.3|190999.3|191345.3|191215.3|191118.1|190988.1|638
1684217400000|2023-05-16 06:10:00|191130.7|191000.7|191187.7|191057.7|191213.1|191083.1|191103.7|190973.7|679
1684217700000|2023-05-16 06:15:00|191190.3|191060.3|191373.4|191243.4|191398.1|191268.1|191189.7|191059.7|778
1684218000000|2023-05-16 06:20:00|191369.4|191239.4|191467.4|191337.4|191490|191360|191369.4|191239.4|779
1684218300000|2023-05-16 06:25:00|191467.6|191337.6|191706.2|191576.2|191722.7|191592.7|191362.4|191232.4|757
1684218600000|2023-05-16 06:30:00|191705.9|191575.9|191523.5|191433.5|191712.8|191582.8|191468.4|191338.4|671
1684218900000|2023-05-16 06:35:00|191523.2|191433.2|191429.1|191339.1|191570.4|191480.3|191402.7|191272.7|565
1684219200000|2023-05-16 06:40:00|191426.4|191336.4|191142.3|191052.3|191444.6|191349.7|191060|190970|710
1684219500000|2023-05-16 06:45:00|191142.6|191052.6|191308.7|191178.7|191312.5|191207.9|191141|191051|491
1684219800000|2023-05-16 06:50:00|191308.5|191178.5|191212.5|191122.5|191308.5|191203.2|191212.5|191122.5|514
1684220100000|2023-05-16 06:55:00|191212.9|191122.9|191343|191253|191344.7|191254.7|191212.9|191122.9|593
1684220400000|2023-05-16 07:00:00|191344.2|191254.2|191496.9|191366.9|191505.9|191375.9|191344.2|191219.2|658
1684220700000|2023-05-16 07:05:00|191493.7|191363.7|191408.6|191278.6|191691.7|191561.7|191407.8|191278.6|732
1684221000000|2023-05-16 07:10:00|191408.7|191278.7|191273.5|191183.5|191430.9|191303.6|191255.2|191156.2|811
1684221300000|2023-05-16 07:15:00|191274.2|191184.2|191363.2|191273.2|191448.7|191358.7|191252.8|191162.8|781
1684221600000|2023-05-16 07:20:00|191367.9|191277.9|191385.3|191295.3|191434.7|191344.7|191357.7|191267.7|586
1684221900000|2023-05-16 07:25:00|191384.5|191294.5|191353.4|191223.4|191418.8|191326.3|191228.5|191138.5|793
1684222200000|2023-05-16 07:30:00|191354.4|191224.4|191460.3|191370.3|191473.3|191383.3|191318.2|191201.2|820
1684222500000|2023-05-16 07:35:00|191460.2|191370.2|191248|191158|191460.2|191370.2|191221.6|191115.9|710
1684222800000|2023-05-16 07:40:00|191249.9|191159.9|191205.3|191115.3|191298|191190.4|191201.1|191092.4|685
1684223100000|2023-05-16 07:45:00|191206.3|191116.3|191201.8|191111.8|191229.7|191139.7|191198.4|191108.4|489
1684223400000|2023-05-16 07:50:00|191201.9|191111.9|191060.9|190970.9|191203.8|191113.8|191048|190958|480
1684223700000|2023-05-16 07:55:00|191060.8|190970.8|190923.7|190793.7|191065.4|190975.4|190625.4|190495.4|717
1684224000000|2023-05-16 08:00:00|190924.1|190794.1|191065.1|190935.1|191151.9|191021.9|190814.2|190684.2|740
1684224300000|2023-05-16 08:05:00|191068.1|190938.1|191181.3|191051.3|191183.6|191053.6|190986.2|190856.2|717
1684224600000|2023-05-16 08:10:00|191180.5|191050.5|191031.8|190901.8|191211.2|191081.2|191029.9|190899.9|617
1684224900000|2023-05-16 08:15:00|191030.3|190900.3|190912.3|190822.3|191058.2|190928.2|190823.4|190693.4|713
1684225200000|2023-05-16 08:20:00|190913|190823|191139.8|191009.8|191213.4|191083.4|190912.5|190822.5|627
1684225500000|2023-05-16 08:25:00|191140.9|191010.9|191145.8|191055.8|191206.7|191076.7|190983.8|190861.3|759
1684225800000|2023-05-16 08:30:00|191146.7|191056.7|191100.4|191010.4|191158.4|191068.4|191063.6|190973.6|530
1684226100000|2023-05-16 08:35:00|191100.1|191010.1|191121.6|191031.6|191191.8|191061.8|191093.2|190989.7|614
1684226400000|2023-05-16 08:40:00|191122|191032|191157|191027|191161.9|191052.7|191046.6|190956.6|684
1684226700000|2023-05-16 08:45:00|191156.6|191026.6|191165.3|191075.3|191185.2|191095.2|191100|190986.2|621
1684227000000|2023-05-16 08:50:00|191166|191076|190935.1|190845.1|191167.5|191077.5|190931.7|190819.5|560
1684227300000|2023-05-16 08:55:00|190935.2|190845.2|190905.5|190815.5|191006.6|190916.6|190843.4|190753.4|423
1684227600000|2023-05-16 09:00:00|190905.6|190815.6|190922.9|190792.9|191105.6|190986.8|190867.8|190750.3|721
1684227900000|2023-05-16 09:05:00|190920.6|190790.6|190705.4|190615.4|190921.5|190791.5|190659.1|190529.1|809
1684228200000|2023-05-16 09:10:00|190705|190615|190582.8|190492.8|190723.7|190633.7|190565.1|190475.1|662
1684228500000|2023-05-16 09:15:00|190582.6|190492.6|190504.3|190374.3|190590.4|190500.4|190299.2|190173.7|745
1684228800000|2023-05-16 09:20:00|190504.5|190374.5|190521.9|190431.9|190549.6|190459.6|190476|190368.2|530
1684229100000|2023-05-16 09:25:00|190522.8|190432.8|190448.8|190318.8|190525.3|190435.3|190414.1|190316.3|542
1684229400000|2023-05-16 09:30:00|190447.5|190317.5|190392.2|190302.2|190484.7|190354.7|190373.9|190243.9|704
1684229700000|2023-05-16 09:35:00|190390.6|190300.6|190475|190385|190475|190385|190375.1|190285.1|664
1684230000000|2023-05-16 09:40:00|190474.5|190384.5|190753.5|190663.5|190765|190675|190474.5|190384.5|560
1684230300000|2023-05-16 09:45:00|190759.2|190669.2|190754|190664|190766.3|190676.3|190684.4|190594.4|632
1684230600000|2023-05-16 09:50:00|190753.7|190663.7|190809.2|190719.2|190821|190731|190745.5|190655.5|568
1684230900000|2023-05-16 09:55:00|190809.3|190719.3|190608.2|190518.2|190810.6|190720.6|190593.2|190503.2|568
1684231200000|2023-05-16 10:00:00|190608.3|190518.3|190913.6|190783.6|190917.4|190796.2|190608.3|190518.3|819
1684231500000|2023-05-16 10:05:00|190913.5|190783.5|190990.9|190860.9|191021.8|190891.8|190884.8|190778|765
1684231800000|2023-05-16 10:10:00|190990.6|190860.6|190802.9|190712.9|190990.6|190860.6|190784.4|190656.4|704
1684232100000|2023-05-16 10:15:00|190804.3|190714.3|190743.9|190653.9|190805.3|190715.3|190743.5|190653.5|640
1684232400000|2023-05-16 10:20:00|190743.6|190653.6|190679.7|190589.7|190771.1|190681.1|190676.5|190586.5|664
1684232700000|2023-05-16 10:25:00|190679.8|190589.8|190693.2|190603.2|190717|190627|190656.4|190566.4|704
1684233000000|2023-05-16 10:30:00|190694|190604|190696.5|190566.5|190708.4|190618.4|190604|190514|705
1684233300000|2023-05-16 10:35:00|190696.6|190566.6|191002.4|190872.4|191022.2|190892.2|190684.7|190554.7|518
1684233600000|2023-05-16 10:40:00|191002.2|190872.2|191148.2|191058.2|191227.4|191097.4|191001.4|190871.4|521
1684233900000|2023-05-16 10:45:00|191148.3|191058.3|190872|190782|191149.3|191059.3|190871.9|190781.9|490
1684234200000|2023-05-16 10:50:00|190871.6|190781.6|190769|190679|190872.1|190782.1|190758.2|190668.2|451
1684234500000|2023-05-16 10:55:00|190766.7|190676.7|190801.8|190711.8|190808.2|190718.2|190766.7|190676.7|469
1684234800000|2023-05-16 11:00:00|190802.9|190712.9|190375|190245|190811.5|190721.5|190359.7|190229.7|580
1684235100000|2023-05-16 11:05:00|190355.7|190265.7|190800.3|190710.3|190818|190728|190355.6|190265.6|516
1684235400000|2023-05-16 11:10:00|190798.9|190708.9|190961.6|190871.6|191047.5|190957.5|190798.9|190708.9|501
1684235700000|2023-05-16 11:15:00|190961.5|190871.5|191000.6|190910.6|191003.5|190913.5|190878.6|190788.6|445
1684236000000|2023-05-16 11:20:00|190999.6|190909.6|190954.1|190864.1|191002.2|190912.2|190892.1|190800.8|434
1684236300000|2023-05-16 11:25:00|190954.2|190864.2|190933.3|190803.3|191026|190936|190892.8|190802.8|587
1684236600000|2023-05-16 11:30:00|190932.6|190802.6|190822|190732|190963.4|190837.6|190817.6|190727.6|564
1684236900000|2023-05-16 11:35:00|190821.4|190731.4|190824.3|190734.3|190868.4|190778.4|190821.4|190731.4|475
1684237200000|2023-05-16 11:40:00|190824.7|190734.7|190677.7|190587.7|190830.9|190740.9|190620.7|190530.7|558
1684237500000|2023-05-16 11:45:00|190677.6|190587.6|190698.3|190608.3|190707.4|190617.4|190676|190586|642
1684237800000|2023-05-16 11:50:00|190698.7|190608.7|190895.9|190805.9|190920.9|190817.4|190697.7|190607.7|412
1684238100000|2023-05-16 11:55:00|190896|190806|190828.9|190738.9|190898.4|190808.4|190779|190689|416
1684238400000|2023-05-16 12:00:00|190829.2|190739.2|190720.2|190630.2|190829.2|190739.2|190719.9|190629.9|802
1684238700000|2023-05-16 12:05:00|190720.4|190630.4|190756.6|190666.6|190845.6|190737.1|190660.1|190570.1|523
1684239000000|2023-05-16 12:10:00|190757|190667|190899.2|190809.2|190905.1|190815.1|190756.5|190666.5|507
1684239300000|2023-05-16 12:15:00|190899.3|190809.3|190594.2|190504.2|190900.2|190810.2|190582.8|190492.8|573
1684239600000|2023-05-16 12:20:00|190596.5|190506.5|190499.1|190409.1|190608.5|190518.5|190474.8|190384.8|648
1684239900000|2023-05-16 12:25:00|190498.6|190408.6|190698.5|190356.5|190759.4|190482.2|190479.5|190337.6|611
1684240200000|2023-05-16 12:30:00|190683.4|190341.4|190514.4|190424.4|190916.2|190574.2|190505.1|190274.1|1011
1684240500000|2023-05-16 12:35:00|190513.6|190423.6|190486.6|190396.6|190582.8|190492.8|190419.6|190329.6|688
1684240800000|2023-05-16 12:40:00|190486|190396|190251|190161|190491.7|190401.7|190167.7|190037.7|853
1684241100000|2023-05-16 12:45:00|190250.9|190160.9|190374.1|190284.1|190375.9|190285.9|190186.7|190096.7|662
1684241400000|2023-05-16 12:50:00|190373.5|190283.5|190254.4|190164.4|190434.6|190344.6|190247.3|190157.3|638
1684241700000|2023-05-16 12:55:00|190248.2|190158.2|190286.6|190196.6|190319|190229|190213.2|190123.2|610
1684242000000|2023-05-16 13:00:00|190285.5|190195.5|190424.9|190334.9|190435.5|190345.5|190285.5|190195.5|890
1684242300000|2023-05-16 13:05:00|190423.6|190333.6|190405.6|190315.6|190424.2|190334.2|190387|190297|663
1684242600000|2023-05-16 13:10:00|190406.5|190316.5|190284.6|190154.6|190414.7|190324.7|190232.8|190102.8|667
1684242900000|2023-05-16 13:15:00|190286.2|190156.2|190422.6|190332.6|190478.4|190354.6|190280.8|190150.8|888
1684243200000|2023-05-16 13:20:00|190421.7|190331.7|190481.8|190391.8|190486.9|190396.9|190408.8|190318.8|740
1684243500000|2023-05-16 13:25:00|190481.5|190391.5|190314.1|190224.1|190552.7|190462.7|190291.3|190201.3|742
1684243800000|2023-05-16 13:30:00|190314.6|190224.6|190164.9|190074.9|190314.6|190224.6|190117.6|190027.6|726
1684244100000|2023-05-16 13:35:00|190165.1|190075.1|190347.2|190257.2|190374.5|190284.5|190163|190073|896
1684244400000|2023-05-16 13:40:00|190346.6|190256.6|190046.3|189916.3|190375.2|190285.2|190017.3|189914|910
1684244700000|2023-05-16 13:45:00|190047.9|189917.9|190060.9|189970.9|190069.2|189976.2|189991.6|189901.6|769
1684245000000|2023-05-16 13:50:00|190062.3|189972.3|190336.9|190206.9|190447.7|190317.7|190061|189971|900
1684245300000|2023-05-16 13:55:00|190337.8|190207.8|190388.6|190258.6|190412.7|190316.1|190318.8|190190.5|657
1684245600000|2023-05-16 14:00:00|190389|190259|190520.5|190430.5|190526.2|190436.2|190364.4|190234.4|895
1684245900000|2023-05-16 14:05:00|190520.4|190430.4|190622.5|190532.5|190704.3|190574.3|190454.8|190329.9|961
1684246200000|2023-05-16 14:10:00|190622.2|190532.2|190893.3|190803.3|190905.6|190815.6|190621.7|190531.7|868
1684246500000|2023-05-16 14:15:00|190893.4|190803.4|190829.6|190699.6|190917.3|190827.3|190645.9|190536.5|902
1684246800000|2023-05-16 14:20:00|190830.1|190700.1|190612.1|190522.1|190841.2|190711.2|190516.6|190386.6|1124
1684247100000|2023-05-16 14:25:00|190612.9|190522.9|190490.4|190400.4|190675.5|190585.5|190460.5|190370.5|1022
1684247400000|2023-05-16 14:30:00|190489.8|190399.8|190534.3|190444.3|190591.5|190480.8|190406.3|190316.3|1027
1684247700000|2023-05-16 14:35:00|190528.7|190438.7|190754.2|190624.2|190770.2|190661|190514|190417.3|906
1684248000000|2023-05-16 14:40:00|190754.4|190624.4|190657|190527|190758.7|190664.3|190640.1|190510.1|817
1684248300000|2023-05-16 14:45:00|190659.1|190529.1|190625.4|190535.4|190743.2|190613.2|190531.2|190441.2|934
1684248600000|2023-05-16 14:50:00|190629.4|190539.4|190782.9|190652.9|191079.3|190989.3|190625.7|190535.7|970
1684248900000|2023-05-16 14:55:00|190785.6|190655.6|190730.3|190600.3|190861.5|190750.6|190686.4|190584|734
1684249200000|2023-05-16 15:00:00|190728.9|190598.9|190830.8|190740.8|190842|190752|190665|190535|704
1684249500000|2023-05-16 15:05:00|190830.7|190740.7|190968.4|190838.4|190994.5|190901.2|190813.3|190721.6|730
1684249800000|2023-05-16 15:10:00|190968.5|190838.5|190918.4|190828.4|191001.5|190871.5|190917.3|190808.4|627
1684250100000|2023-05-16 15:15:00|190918.7|190828.7|190968.1|190878.1|191017.7|190927.7|190918.7|190828.7|653
1684250400000|2023-05-16 15:20:00|190966.1|190876.1|191001.6|190911.6|191182.2|191092.2|190906.6|190816.6|726
1684250700000|2023-05-16 15:25:00|191001.8|190911.8|190982.5|190892.5|191001.8|190911.8|190910.4|190820.4|577
1684251000000|2023-05-16 15:30:00|190980.8|190890.8|191143.4|191053.4|191163.9|191073.9|190971.3|190881.3|694
1684251300000|2023-05-16 15:35:00|191142.2|191052.2|191060.9|190930.9|191225.5|191107.9|191042.2|190912.2|471
1684251600000|2023-05-16 15:40:00|191061.7|190931.7|191009.4|190919.4|191076.9|190946.9|191005.5|190893.7|713
1684251900000|2023-05-16 15:45:00|191009.5|190919.5|190805.7|190715.7|191026.3|190936.3|190795.7|190705.7|913
1684252200000|2023-05-16 15:50:00|190804.6|190714.6|190767.1|190677.1|190821.9|190731.9|190735.7|190645.7|949
1684252500000|2023-05-16 15:55:00|190766.8|190676.8|190778|190688|190824.7|190734.7|190751.7|190661.7|845
1684252800000|2023-05-16 16:00:00|190776.9|190686.9|190814|190684|190830.5|190700.5|190773.2|190649|997
1684253100000|2023-05-16 16:05:00|190812.9|190682.9|190805.6|190675.6|190820.2|190690.2|190771.5|190641.5|904
1684253400000|2023-05-16 16:10:00|190804.8|190674.8|190809.4|190679.4|190819.6|190689.6|190779.4|190649.4|845
1684253700000|2023-05-16 16:15:00|190809.3|190679.3|190827.4|190697.4|190846.9|190716.9|190784.9|190654.9|758
1684254000000|2023-05-16 16:20:00|190828.4|190698.4|190795.3|190705.3|190834.3|190719.5|190787.7|190670.3|803
1684254300000|2023-05-16 16:25:00|190793.4|190703.4|190814.3|190684.3|190869.9|190739.9|190793.4|190684.1|669
1684254600000|2023-05-16 16:30:00|190814.4|190684.4|190867.5|190737.5|190886|190756|190812.5|190682.5|579
1684254900000|2023-05-16 16:35:00|190867.4|190737.4|190872.9|190742.9|190888.1|190758.1|190848.2|190718.2|507
1684255200000|2023-05-16 16:40:00|190873.6|190743.6|190816.7|190686.7|190873.6|190743.6|190778.4|190648.4|676
1684255500000|2023-05-16 16:45:00|190815.2|190685.2|190901.9|190771.9|190928|190798|190790.2|190660.2|935
1684255800000|2023-05-16 16:50:00|190901.8|190771.8|190921.2|190791.2|190941.7|190811.7|190889.5|190759.5|793
1684256100000|2023-05-16 16:55:00|190921.7|190791.7|191014.7|190884.7|191023.9|190893.9|190911.5|190781.5|798
1684256400000|2023-05-16 17:00:00|191002.9|190872.9|191008.7|190878.7|191033.8|190903.8|190985.2|190855.2|845
1684256700000|2023-05-16 17:05:00|191008.3|190878.3|191015.9|190885.9|191021.1|190891.1|190985|190855|806
1684257000000|2023-05-16 17:10:00|191016|190886|191075.3|190945.3|191100.6|190970.6|191002.1|190872.1|641
1684257300000|2023-05-16 17:15:00|191075.8|190945.8|191049.9|190959.9|191081.7|190964.7|191046.8|190935.1|318
1684257600000|2023-05-16 17:20:00|191049.7|190959.7|191005.8|190875.8|191073.3|190964.4|190975.3|190845.3|512
1684257900000|2023-05-16 17:25:00|191008.5|190878.5|191129.1|190999.1|191139.5|191009.5|191000.2|190870.2|768
1684258200000|2023-05-16 17:30:00|191128.2|190998.2|191097|190967|191145.6|191015.6|191088.2|190958.2|707
1684258500000|2023-05-16 17:35:00|191097.5|190967.5|191077|190947|191098.3|190969.1|190924.1|190794.1|694
1684258800000|2023-05-16 17:40:00|191076|190946|191107.6|190977.6|191123.4|190993.4|191075.8|190945.8|852
1684259100000|2023-05-16 17:45:00|191107.7|190977.7|191078.8|190988.8|191112.3|190988.8|191070.4|190957|607
1684259400000|2023-05-16 17:50:00|191077.8|190987.8|191101.9|190971.9|191107.7|190993.1|191077.8|190954.6|805
1684259700000|2023-05-16 17:55:00|191101.7|190971.7|191129|190999|191132.1|191002.1|191065.9|190953.5|605
1684260000000|2023-05-16 18:00:00|191127.1|190997.1|191168.4|191038.4|191186.9|191056.9|191088.3|190958.3|725
1684260300000|2023-05-16 18:05:00|191168.3|191038.3|191209.9|191079.9|191216.4|191106.8|191168.3|191038.3|517
1684260600000|2023-05-16 18:10:00|191210.3|191080.3|191186.7|191056.7|191210.3|191080.3|191179.9|191049.9|184
1684260900000|2023-05-16 18:15:00|191186.6|191056.6|191112.2|190982.2|191190.2|191060.2|191112.2|190982.2|193
1684261200000|2023-05-16 18:20:00|191112.1|190982.1|191102.9|190972.9|191119.6|190989.6|191083|190953|476
1684261500000|2023-05-16 18:25:00|191103|190973|191001.1|190871.1|191103.9|190973.9|190995.6|190865.6|675
1684261800000|2023-05-16 18:30:00|191001.2|190871.2|191008.3|190878.3|191019.7|190912.9|190987.7|190861.3|349
1684262100000|2023-05-16 18:35:00|191010.4|190880.4|191008.1|190878.1|191019.9|190889.9|190999|190869|369
1684262400000|2023-05-16 18:40:00|191008|190878|190984|190854|191016.9|190886.9|190982.3|190852.3|305
1684262700000|2023-05-16 18:45:00|190983.7|190853.7|191120.5|190990.5|191122.1|190992.1|190983.6|190853.6|600
1684263000000|2023-05-16 18:50:00|191121|190991|191052.7|190922.7|191125.9|190995.9|191052.5|190922.5|503
1684263300000|2023-05-16 18:55:00|191052.5|190922.5|191005.1|190875.1|191079.7|190949.7|191000.5|190870.5|294
1684263600000|2023-05-16 19:00:00|191004.6|190874.6|190976.9|190846.9|191020|190890|190974.7|190844.7|267
1684263900000|2023-05-16 19:05:00|190975.6|190845.6|190956.4|190826.4|190978.1|190848.1|190948|190818|290
1684264200000|2023-05-16 19:10:00|190956.8|190826.8|190961.9|190831.9|190970.5|190840.5|190944.3|190814.3|326
1684264500000|2023-05-16 19:15:00|190962.1|190832.1|190952.5|190822.5|190966.4|190836.4|190946.5|190816.5|374
1684264800000|2023-05-16 19:20:00|190952.6|190822.6|190956.6|190826.6|190969|190839|190951.9|190821.9|334
1684265100000|2023-05-16 19:25:00|190956.2|190826.2|190957|190827|190969.9|190839.9|190954|190824|183
1684265400000|2023-05-16 19:30:00|190956.9|190826.9|190970.4|190840.4|190972.5|190842.5|190944.4|190814.4|272
1684265700000|2023-05-16 19:35:00|190970.6|190840.6|190945.6|190815.6|191022.9|190892.9|190941.4|190811.4|339
1684266000000|2023-05-16 19:40:00|190945.7|190815.7|190967.7|190837.7|191052|190922|190870.5|190740.5|590
1684266300000|2023-05-16 19:45:00|190967.5|190837.5|191011.6|190881.6|191011.7|190881.7|190957|190827|281
1684266600000|2023-05-16 19:50:00|191012.2|190882.2|191128.6|190998.6|191180.3|191050.3|190987.4|190857.4|742
1684266900000|2023-05-16 19:55:00|191127.5|190997.5|191053.5|190963.5|191127.9|190997.9|190992|190862|580
1684267200000|2023-05-16 20:00:00|191056.1|190966.1|191086.7|190956.7|191185|191055|191056.1|190947|462
1684267500000|2023-05-16 20:05:00|191086.6|190956.6|191021.1|190891.1|191088|190958|191013|190883|454
1684267800000|2023-05-16 20:10:00|191021.2|190891.2|191026.9|190896.9|191036.3|190906.3|191013.9|190883.9|291
1684268100000|2023-05-16 20:15:00|191028.1|190898.1|190992.5|190862.5|191029.4|190899.4|190992.5|190862.5|526
1684268400000|2023-05-16 20:20:00|190992.6|190862.6|191007.2|190877.2|191011.8|190881.8|190990.2|190860.2|473
1684268700000|2023-05-16 20:25:00|191006|190876|191001.8|190871.8|191011.4|190881.4|190999.1|190869.1|349
1684269000000|2023-05-16 20:30:00|191001.5|190871.5|190999.6|190869.6|191005.8|190895|190979.6|190867.6|134
1684269300000|2023-05-16 20:35:00|191000.4|190870.4|190977.9|190847.9|191002.8|190872.8|190976.5|190846.5|130
1684269600000|2023-05-16 20:40:00|190977.3|190847.3|190880.1|190750.1|190986.9|190871.7|190866.1|190736.1|427
1684269900000|2023-05-16 20:45:00|190881.8|190751.8|190894.1|190764.1|190956.9|190796.6|190862|190727.2|698
1684270200000|2023-05-16 20:50:00|190901|190771|190945|190688|190978|190818.4|190876.6|190687.6|685
1684270500000|2023-05-16 20:55:00|190950.2|190696|190973.1|190631.1|190981.9|190778.9|190787.1|190445.1|565
1684270800000|2023-05-16 21:00:00|190971.3|190629.3|191047.1|190705.1|191119.8|190777.8|190950.8|190608.8|30
1684271100000|2023-05-16 21:05:00|191068.4|190726.4|191066.9|190724.9|191099.3|190757.3|191062.2|190720.2|37
1684271400000|2023-05-16 21:10:00|191061.7|190719.7|191044|190702|191075.9|190733.9|191019|190677|12
1684271700000|2023-05-16 21:15:00|191048.1|190706.1|191065.7|190723.7|191075.5|190733.5|191018.4|190676.4|172
1684272000000|2023-05-16 21:20:00|191058.4|190716.4|191057.7|190715.7|191065.4|190723.4|191036.3|190694.3|134
1684272300000|2023-05-16 21:25:00|191057.6|190715.6|190993.7|190651.7|191057.8|190715.8|190993.5|190651.5|42
1684272600000|2023-05-16 21:30:00|191021.5|190679.5|191074.2|190732.2|191077.1|190735.1|191021.5|190679.5|81
1684272900000|2023-05-16 21:35:00|191086.1|190744.1|191045.9|190703.9|191086.1|190744.1|191000.1|190658.1|15
1684273200000|2023-05-16 21:40:00|191046|190704|191061.9|190719.9|191077.5|190735.5|191001.2|190659.2|141
1684273500000|2023-05-16 21:45:00|191062.4|190720.4|191057.1|190715.1|191062.4|190720.4|191056.8|190714.8|20
1684273800000|2023-05-16 21:50:00|191057.2|190715.2|191040.2|190698.2|191057.2|190715.2|191040.2|190698.2|8
1684274100000|2023-05-16 21:55:00|191040.1|190698.1|191066.5|190724.5|191068.2|190731.9|191033.5|190691.5|36
1684274400000|2023-05-16 22:00:00|191070.4|190744.9|191067|190725|191137.5|190795.5|191052.3|190710.3|174
1684274700000|2023-05-16 22:05:00|191067.3|190725.3|191092.5|190750.5|191093.6|190751.6|190885.5|190582.5|294
1684275000000|2023-05-16 22:10:00|191088|190746|191091.1|190770.2|191119.3|190777.3|191039.9|190697.9|154
1684275300000|2023-05-16 22:15:00|191103.7|190761.7|191099.4|190757.4|191110|190768|191068.9|190726.9|101
1684275600000|2023-05-16 22:20:00|191099.6|190757.6|191059.7|190717.7|191101.7|190759.7|191022.9|190680.9|202
1684275900000|2023-05-16 22:25:00|191059.6|190717.6|191063.4|190721.4|191090.3|190748.3|191015.2|190673.2|85
1684276200000|2023-05-16 22:30:00|191063.3|190721.3|191055.7|190713.7|191089.8|190747.8|191025.4|190683.4|112
1684276500000|2023-05-16 22:35:00|191067.8|190725.8|191044.5|190702.5|191090.2|190748.2|190989.2|190647.2|90
1684276800000|2023-05-16 22:40:00|191044.4|190702.4|191094.1|190752.1|191095.4|190753.4|190987|190645|95
1684277100000|2023-05-16 22:45:00|191094.4|190752.4|191062.8|190720.8|191100.4|190758.4|190987.8|190645.8|95
1684277400000|2023-05-16 22:50:00|191062.4|190720.4|191089.7|190747.7|191089.7|190747.7|190992.9|190650.9|53
1684277700000|2023-05-16 22:55:00|191089.3|190747.3|191076.9|190734.9|191098.4|190756.4|191061.6|190719.6|60
1684278000000|2023-05-16 23:00:00|191078.5|190736.5|191090.8|190763.6|191098.3|190766|191069.4|190727.4|123
1684278300000|2023-05-16 23:05:00|191090.5|190763.2|191055.6|190729.9|191097.5|190763.2|191036.3|190709.7|222
1684278600000|2023-05-16 23:10:00|191055.3|190729.8|191031|190777.2|191057.2|190777.6|191024.8|190715.6|94
1684278900000|2023-05-16 23:15:00|191031.3|190777.6|191024.3|190771|191056.3|190778.5|191023.7|190713.1|64
1684279200000|2023-05-16 23:20:00|191025.3|190771.7|191052.4|190728.6|191054.4|190774.6|191017.3|190719.5|64
1684279500000|2023-05-16 23:25:00|191052.5|190728.7|190910.4|190780.4|191055.9|190781.7|190908.7|190700.4|131
1684279800000|2023-05-16 23:30:00|190909.9|190779.9|190949.2|190746.7|190966|190783.3|190904.9|190704.3|97
1684280100000|2023-05-16 23:35:00|190948.4|190746.2|190947.9|190745|190962.6|190789.1|190909.6|190704.9|55
1684280400000|2023-05-16 23:40:00|190948.3|190745.5|190916.2|190786.2|190977.4|190832.6|190908.6|190706.8|91
1684280700000|2023-05-16 23:45:00|190915.9|190785.9|190959.6|190722|190964.1|190786.8|190907.3|190721.6|84
1684281000000|2023-05-16 23:50:00|190955.2|190722.7|190909.4|190779.4|190964.5|190780.8|190882.6|190717.4|93
1684281300000|2023-05-16 23:55:00|190908.8|190778.8|190955.8|190722.7|190959.7|190795.5|190896.4|190710.2|148
1684281600000|2023-05-17 00:00:00|190955.5|190722.5|190888.4|190758.4|190955.5|190776.7|190868.7|190722.5|270
1684281900000|2023-05-17 00:05:00|190890.5|190760.5|190895|190765|190901.2|190771.2|190884.5|190754.5|188
1684282200000|2023-05-17 00:10:00|190894.6|190764.6|190895.2|190765.2|190900.7|190770.7|190887.4|190757.4|130
1684282500000|2023-05-17 00:15:00|190893.4|190763.4|190895|190765|190898.8|190768.8|190887.4|190757.4|139
1684282800000|2023-05-17 00:20:00|190894.8|190764.8|190901.1|190771.1|190902.2|190772.2|190889.3|190759.3|120
1684283100000|2023-05-17 00:25:00|190901.2|190771.2|190893.1|190763.1|190901.3|190771.3|190890.7|190760.7|125
1684283400000|2023-05-17 00:30:00|190893.3|190763.3|190894.3|190764.3|190897.4|190767.4|190886.6|190756.6|127
1684283700000|2023-05-17 00:35:00|190894.1|190764.1|190888.5|190758.5|190904.7|190774.7|190888|190758|96
1684284000000|2023-05-17 00:40:00|190888.6|190758.6|190890.3|190760.3|190905.3|190775.3|190887.7|190757.7|98
1684284300000|2023-05-17 00:45:00|190890.1|190760.1|190894.9|190764.9|190903.1|190773.1|190888.2|190758.2|86
1684284600000|2023-05-17 00:50:00|190896.7|190766.7|190855.6|190725.6|190904.5|190774.5|190855.5|190725.5|168
1684284900000|2023-05-17 00:55:00|190856.5|190726.5|190832.9|190702.9|190878.6|190748.6|190822.5|190692.5|182
1684285200000|2023-05-17 01:00:00|190832.4|190702.4|190820.6|190690.6|190841.9|190711.9|190819.6|190689.6|221
1684285500000|2023-05-17 01:05:00|190820.4|190690.4|190821.6|190691.6|190826|190696|190809.8|190679.8|275
1684285800000|2023-05-17 01:10:00|190821.5|190691.5|190828.3|190698.3|190828.5|190698.5|190811.5|190681.5|303
1684286100000|2023-05-17 01:15:00|190828.2|190698.2|190807.4|190677.4|190835.9|190705.9|190791.7|190661.7|400
1684286400000|2023-05-17 01:20:00|190807.5|190677.5|190811|190681|190813.3|190683.3|190801.2|190671.2|339
1684286700000|2023-05-17 01:25:00|190811.3|190681.3|190807.4|190677.4|190826.6|190696.6|190807.4|190677.4|194
1684287000000|2023-05-17 01:30:00|190813.1|190683.1|190872.6|190742.6|190879.2|190749.2|190811.5|190681.5|487
1684287300000|2023-05-17 01:35:00|190872.7|190742.7|190917.5|190787.5|190931.3|190801.3|190845.1|190715.1|427
1684287600000|2023-05-17 01:40:00|190917.9|190787.9|191026.2|190896.2|191037.6|190907.6|190917.9|190787.9|406
1684287900000|2023-05-17 01:45:00|191025.7|190895.7|191025.3|190895.3|191033.3|190903.3|191008.7|190878.7|362
1684288200000|2023-05-17 01:50:00|191027|190897|191012.3|190882.3|191030.9|190900.9|191009.4|190879.4|462
1684288500000|2023-05-17 01:55:00|191012|190882|190866.3|190736.3|191019.7|190889.7|190858.8|190728.8|348
1684288800000|2023-05-17 02:00:00|190864|190734|190841.4|190711.4|190864|190734|190810|190680|558
1684289100000|2023-05-17 02:05:00|190842.9|190712.9|190759.9|190629.9|190850.8|190720.8|190743.1|190613.1|268
1684289400000|2023-05-17 02:10:00|190759.5|190629.5|190763.9|190633.9|190776.1|190646.1|190746.9|190616.9|263
1684289700000|2023-05-17 02:15:00|190764|190634|190761.1|190631.1|190776.2|190646.2|190754.1|190624.1|182
1684290000000|2023-05-17 02:20:00|190760.7|190630.7|190719.7|190589.7|190760.7|190630.7|190697.6|190567.6|174
1684290300000|2023-05-17 02:25:00|190719.6|190589.6|190732.7|190602.7|190738.9|190608.9|190719.3|190589.3|125
1684290600000|2023-05-17 02:30:00|190732.8|190602.8|190723.2|190593.2|190734.7|190604.7|190717|190587|132
1684290900000|2023-05-17 02:35:00|190722.2|190592.2|190736.5|190606.5|190742.5|190612.5|190721.6|190591.6|125
1684291200000|2023-05-17 02:40:00|190734.1|190604.1|190723.3|190593.3|190740.4|190610.4|190723.1|190593.1|158
1684291500000|2023-05-17 02:45:00|190723.4|190593.4|190682.5|190552.5|190745.3|190615.3|190658|190528|300
1684291800000|2023-05-17 02:50:00|190682.6|190552.6|190674.1|190544.1|190719.6|190589.6|190662.5|190532.5|342
1684292100000|2023-05-17 02:55:00|190674|190544|190697.4|190567.4|190699.5|190569.5|190661.1|190531.1|280
1684292400000|2023-05-17 03:00:00|190694.4|190564.4|190695.3|190565.3|190713.3|190583.3|190685.8|190555.8|334
1684292700000|2023-05-17 03:05:00|190695.4|190565.4|190700.7|190570.7|190728.3|190598.3|190686.6|190556.6|296
1684293000000|2023-05-17 03:10:00|190700.6|190570.6|190746.4|190616.4|190750.9|190620.9|190700.6|190570.6|264
1684293300000|2023-05-17 03:15:00|190746.5|190616.5|190797.5|190667.5|190808.1|190678.1|190743.4|190613.4|321
1684293600000|2023-05-17 03:20:00|190797.4|190667.4|190799.6|190669.6|190801.8|190671.8|190786.6|190656.6|131
1684293900000|2023-05-17 03:25:00|190799.5|190669.5|190794.8|190664.8|190801.1|190671.1|190786|190656|120
1684294200000|2023-05-17 03:30:00|190794.9|190664.9|190793.3|190663.3|190800|190670|190784.7|190654.7|140
1684294500000|2023-05-17 03:35:00|190793.4|190663.4|190802.8|190672.8|190818.2|190688.2|190790.4|190660.4|126
1684294800000|2023-05-17 03:40:00|190802.3|190672.3|190804.2|190674.2|190813.8|190683.8|190796.6|190666.6|88
1684295100000|2023-05-17 03:45:00|190804.4|190674.4|190797.3|190667.3|190814.8|190684.8|190792.2|190662.2|108
1684295400000|2023-05-17 03:50:00|190799.3|190669.3|190805.8|190675.8|190806|190676|190794.1|190664.1|130
1684295700000|2023-05-17 03:55:00|190805.9|190675.9|190817.6|190687.6|190822.4|190692.4|190803.6|190673.6|169
1684296000000|2023-05-17 04:00:00|190818.9|190688.9|190818|190688|190822.6|190692.6|190807.2|190677.2|129
1684296300000|2023-05-17 04:05:00|190820.1|190690.1|190817.3|190687.3|190831.1|190701.1|190810.5|190680.5|86
1684296600000|2023-05-17 04:10:00|190818.2|190688.2|190819.1|190689.1|190827.2|190697.2|190816.2|190686.2|79
1684296900000|2023-05-17 04:15:00|190820.5|190690.5|190819.8|190689.8|190823.6|190693.6|190811.7|190681.7|82
1684297200000|2023-05-17 04:20:00|190821.6|190691.6|190815.5|190685.5|190822.8|190692.8|190812.7|190682.7|109
1684297500000|2023-05-17 04:25:00|190814.4|190684.4|190794.3|190664.3|190814.4|190684.4|190777.1|190647.1|165
1684297800000|2023-05-17 04:30:00|190794.4|190664.4|190795.3|190665.3|190804.1|190674.1|190790.8|190660.8|84
1684298100000|2023-05-17 04:35:00|190794.4|190664.4|190797|190667|190804.8|190674.8|190787.9|190657.9|88
1684298400000|2023-05-17 04:40:00|190797.6|190667.6|190797.2|190667.2|190802.6|190672.6|190784.4|190654.4|94
1684298700000|2023-05-17 04:45:00|190797.4|190667.4|190880.7|190750.7|190880.9|190750.9|190748.8|190618.8|284
1684299000000|2023-05-17 04:50:00|190880.9|190750.9|190902.6|190772.6|190908.4|190778.4|190880.9|190750.9|202
1684299300000|2023-05-17 04:55:00|190901.5|190771.5|190938.8|190808.8|190952.9|190822.9|190883.9|190753.9|230
1684299600000|2023-05-17 05:00:00|190936.6|190806.6|191000.1|190870.1|191016.1|190886.1|190936.6|190806.6|536
1684299900000|2023-05-17 05:05:00|190999.5|190869.5|190996.6|190866.6|191015|190885|190982|190852|278
1684300200000|2023-05-17 05:10:00|190993.3|190863.3|190985.2|190855.2|191006.7|190876.7|190940.9|190810.9|279
1684300500000|2023-05-17 05:15:00|190993|190863|191057.3|190927.3|191074.6|190944.6|190993|190863|394
1684300800000|2023-05-17 05:20:00|191057.5|190927.5|191088.7|190958.7|191123|190993|191049.1|190919.1|557
1684301100000|2023-05-17 05:25:00|191084.6|190954.6|191066|190936|191122.6|190992.6|191066|190936|374
1684301400000|2023-05-17 05:30:00|191065.5|190935.5|190989|190859|191065.5|190935.5|190969.5|190839.5|609
1684301700000|2023-05-17 05:35:00|190987.4|190857.4|191012.1|190882.1|191019.9|190889.9|190979.5|190849.5|402
1684302000000|2023-05-17 05:40:00|191012.3|190882.3|191002.3|190872.3|191022.3|190892.3|190976.2|190846.2|556
1684302300000|2023-05-17 05:45:00|191001.9|190871.9|190991|190861|191020.8|190890.8|190976.3|190846.3|417
1684302600000|2023-05-17 05:50:00|190988.7|190858.7|191044.5|190914.5|191081.1|190951.1|190969|190839|510
1684302900000|2023-05-17 05:55:00|191047.2|190917.2|191143.1|191013.1|191147.5|191017.5|191002.9|190872.9|470
1684303200000|2023-05-17 06:00:00|191143.9|191013.9|191420|191290|191492.1|191362.1|191139.6|191009.6|811
1684303500000|2023-05-17 06:05:00|191419.9|191289.9|191616.6|191486.6|191618.1|191488.1|191419.2|191289.2|494
1684303800000|2023-05-17 06:10:00|191616.5|191486.5|191396.2|191266.2|191643.7|191513.7|191383.3|191253.3|746
1684304100000|2023-05-17 06:15:00|191392.7|191262.7|191344.8|191214.8|191431.6|191301.6|191336.7|191206.7|554
1684304400000|2023-05-17 06:20:00|191346.4|191216.4|191398.6|191268.6|191423.1|191293.1|191344.6|191214.6|729
1684304700000|2023-05-17 06:25:00|191398.1|191268.1|191290.6|191160.6|191406.2|191276.2|191257.1|191127.1|667
1684305000000|2023-05-17 06:30:00|191290.4|191160.4|191271.5|191141.5|191390.9|191260.9|191240.9|191141.1|605
1684305300000|2023-05-17 06:35:00|191270.7|191140.7|191263.4|191133.4|191300.7|191170.7|191255.2|191125.2|597
1684305600000|2023-05-17 06:40:00|191262.8|191132.8|191143.3|191013.3|191262.9|191149.2|191044|190914|598
1684305900000|2023-05-17 06:45:00|191143.4|191013.4|191033.4|190903.4|191259.8|191162.7|191023|190893|684
1684306200000|2023-05-17 06:50:00|191032.3|190902.3|191253.3|191123.3|191257.1|191127.1|191020.4|190890.4|645
1684306500000|2023-05-17 06:55:00|191253|191123|191521.6|191391.6|191689.7|191559.7|191249.4|191119.4|722
1684306800000|2023-05-17 07:00:00|191520.9|191390.9|191367.2|191277.2|191522.4|191394.7|191359.6|191252.1|736
1684307100000|2023-05-17 07:05:00|191366.9|191276.9|191405.6|191315.6|191489.3|191359.3|191363.1|191273.1|715
1684307400000|2023-05-17 07:10:00|191406.6|191316.6|191360.1|191270.1|191413.3|191323.3|191222.3|191132.3|799
1684307700000|2023-05-17 07:15:00|191373.7|191283.7|191618|191528|191696.9|191566.9|191333.5|191203.5|850
1684308000000|2023-05-17 07:20:00|191618.1|191528.1|191923.7|191793.7|191935.2|191805.2|191547.4|191457.4|786
1684308300000|2023-05-17 07:25:00|191924.7|191794.7|191615.7|191485.7|191950.4|191820.4|191563.3|191433.3|823
1684308600000|2023-05-17 07:30:00|191613.3|191483.3|191560.9|191470.9|191692.8|191562.8|191525.6|191435.6|769
1684308900000|2023-05-17 07:35:00|191560.8|191470.8|191523.5|191433.5|191677.3|191587.3|191523.5|191417.2|663
1684309200000|2023-05-17 07:40:00|191524|191434|191801.5|191711.5|191827.5|191714.1|191523.3|191433.3|604
1684309500000|2023-05-17 07:45:00|191802.6|191712.6|191989.5|191899.5|192014.4|191924.4|191801.1|191711.1|630
1684309800000|2023-05-17 07:50:00|191989.7|191899.7|191864.4|191774.4|191997.1|191907.1|191804.4|191674.4|708
1684310100000|2023-05-17 07:55:00|191861.8|191771.8|191858.9|191768.9|191927|191837|191857.5|191767.5|716
1684310400000|2023-05-17 08:00:00|191857.1|191767.1|191762.5|191672.5|191857.1|191767.1|191451.2|191361.2|784
1684310700000|2023-05-17 08:05:00|191762.7|191672.7|191666.7|191576.7|191763.6|191673.6|191455.5|191325.5|741
1684311000000|2023-05-17 08:10:00|191664.7|191574.7|191809.5|191679.5|191901.5|191811.5|191655.8|191565.8|856
1684311300000|2023-05-17 08:15:00|191802.4|191672.4|191724.6|191634.6|191896.9|191796|191698.1|191597|842
1684311600000|2023-05-17 08:20:00|191723.9|191633.9|191707.5|191617.5|191805.7|191715.7|191690.5|191600.5|705
1684311900000|2023-05-17 08:25:00|191707.6|191617.6|191629.8|191539.8|191719.3|191629.3|191581|191451|776
1684312200000|2023-05-17 08:30:00|191631.6|191541.6|191682.7|191592.7|191725.9|191608.2|191530.2|191440.2|840
1684312500000|2023-05-17 08:35:00|191687.4|191597.4|191782.9|191692.9|191803.7|191713.7|191676.8|191586.8|894
1684312800000|2023-05-17 08:40:00|191782.8|191692.8|191754.1|191664.1|191803.7|191713.7|191753.4|191663.4|829
1684313100000|2023-05-17 08:45:00|191753.5|191663.5|192068.6|191938.6|192069.7|191950.7|191666|191576|830
1684313400000|2023-05-17 08:50:00|192068.9|191938.9|191956.7|191866.7|192094.2|191974|191930.8|191814.7|734
1684313700000|2023-05-17 08:55:00|191957.7|191867.7|192037.6|191947.6|192051.9|191961.9|191946.9|191856.9|526
1684314000000|2023-05-17 09:00:00|192037.7|191947.7|192118.5|192028.5|192200.9|192110.9|192010.8|191920.8|640
1684314300000|2023-05-17 09:05:00|192116.1|192026.1|192166.4|192076.4|192179.3|192089.3|192001.3|191911.3|775
1684314600000|2023-05-17 09:10:00|192166.2|192076.2|192471.3|192341.3|192539|192409|192104.7|192014.7|824
1684314900000|2023-05-17 09:15:00|192471.4|192341.4|192428.7|192338.7|192480|192352.4|192330.1|192240.1|601
1684315200000|2023-05-17 09:20:00|192428.6|192338.6|192212.4|192082.4|192428.6|192338.6|192204.5|192074.5|728
1684315500000|2023-05-17 09:25:00|192213|192083|192192.4|192102.4|192237.8|192128.9|192172|192082|705
1684315800000|2023-05-17 09:30:00|192191|192101|192081.2|191991.2|192202.1|192112.1|192076.2|191986.2|685
1684316100000|2023-05-17 09:35:00|192081.1|191991.1|192092.4|192002.4|192242.3|192144.7|192073.8|191983.8|645
1684316400000|2023-05-17 09:40:00|192092.5|192002.5|192220.7|192130.7|192225|192135|192085.4|191995.4|860
1684316700000|2023-05-17 09:45:00|192221.2|192131.2|192118.6|192028.6|192221.2|192131.2|192021.5|191931.5|741
1684317000000|2023-05-17 09:50:00|192117.7|192027.7|192191.1|192101.1|192232.7|192130.2|192049.3|191959.3|634
1684317300000|2023-05-17 09:55:00|192189.6|192099.6|192025.2|191935.2|192191.3|192101.3|192004.7|191914.7|755
1684317600000|2023-05-17 10:00:00|192025.3|191935.3|192008.5|191918.5|192051.9|191961.9|192000|191910|750
1684317900000|2023-05-17 10:05:00|192008.3|191918.3|191913.8|191823.8|192025.8|191935.8|191898.3|191808.3|638
1684318200000|2023-05-17 10:10:00|191914|191824|191893.4|191803.4|191918.6|191828.6|191783.2|191693.2|665
1684318500000|2023-05-17 10:15:00|191893.8|191803.8|191948.4|191818.4|192019.7|191917.9|191842|191745.4|798
1684318800000|2023-05-17 10:20:00|191948.5|191818.5|191929.6|191839.6|191987.1|191897.1|191929|191818.5|875
1684319100000|2023-05-17 10:25:00|191930.6|191840.6|191834.8|191744.8|191934.1|191844.1|191817|191727|951
1684319400000|2023-05-17 10:30:00|191833|191743|191846.5|191756.5|191869.3|191779.3|191830.9|191740.9|715
1684319700000|2023-05-17 10:35:00|191846.4|191756.4|192107.1|192017.1|192152.2|192028.7|191846.4|191756.4|722
1684320000000|2023-05-17 10:40:00|192107.4|192017.4|192088.9|191998.9|192155|192065|192048.2|191958.2|558
1684320300000|2023-05-17 10:45:00|192089|191999|192220.8|192130.8|192232.8|192142.8|192071.9|191981.9|660
1684320600000|2023-05-17 10:50:00|192220.1|192130.1|192375.1|192285.1|192392.2|192302.2|192162.4|192071.1|605
1684320900000|2023-05-17 10:55:00|192374.2|192284.2|192242.8|192112.8|192375.6|192285.6|192219.3|192105.4|764
1684321200000|2023-05-17 11:00:00|192243.6|192113.6|192525.2|192435.2|192533.7|192443.7|192237.9|192112.2|742
1684321500000|2023-05-17 11:05:00|192525.8|192435.8|192505.4|192415.4|192626.3|192514.9|192343.1|192253.1|701
1684321800000|2023-05-17 11:10:00|192505.5|192415.5|192189.6|192099.6|192511|192421|192186.2|192067.5|930
1684322100000|2023-05-17 11:15:00|192189.8|192099.8|192230.9|192100.9|192275.4|192176.3|192028.8|191898.8|891
1684322400000|2023-05-17 11:20:00|192230.8|192100.8|192014.6|191924.6|192286.1|192179.8|192013.6|191918.3|878
1684322700000|2023-05-17 11:25:00|192016.1|191926.1|192017.5|191887.5|192028.3|191932|191902.2|191811.1|844
1684323000000|2023-05-17 11:30:00|192018.4|191888.4|192070.8|191940.8|192105.6|191975.6|191900.6|191794.4|543
1684323300000|2023-05-17 11:35:00|192072|191942|192127.7|191997.7|192146.9|192016.9|191911.1|191803.3|701
1684323600000|2023-05-17 11:40:00|192128.7|191998.7|192013.6|191883.6|192134|192030.9|191798.7|191673.9|816
1684323900000|2023-05-17 11:45:00|192013.8|191883.8|192045.2|191955.2|192060|191970|191931.3|191801.3|751
1684324200000|2023-05-17 11:50:00|192044.5|191954.5|192505.8|192375.8|192544.7|192414.7|192041.1|191951.1|990
1684324500000|2023-05-17 11:55:00|192505.4|192375.4|192490|192360|192541.5|192451.5|192357.9|192267.9|732
1684324800000|2023-05-17 12:00:00|192494|192364|192473.3|192383.3|192515.5|192388.2|192403|192278|654
1684325100000|2023-05-17 12:05:00|192473.1|192383.1|192837.5|192747.5|192876.1|192786.1|192458.6|192368.6|712
1684325400000|2023-05-17 12:10:00|192838.2|192748.2|192738|192608|192844.1|192754.1|192569.6|192439.6|784
1684325700000|2023-05-17 12:15:00|192737.3|192607.3|192994.6|192904.6|193049.5|192946.4|192676|192586|854
1684326000000|2023-05-17 12:20:00|192986.7|192896.7|192826.5|192696.5|192986.7|192896.7|192591.1|192461.1|801
1684326300000|2023-05-17 12:25:00|192826.1|192696.1|192809.7|192679.7|192834.5|192733.7|192773.3|192643.3|543
1684326600000|2023-05-17 12:30:00|192806.5|192676.5|193116.6|192986.6|193212.4|193082.4|192803.1|192673.1|872
1684326900000|2023-05-17 12:35:00|193117.3|192987.3|193094|193004|193262.5|193172.5|193054.5|192938.9|763
1684327200000|2023-05-17 12:40:00|193093.9|193003.9|193248.8|193118.8|193268.2|193138.2|193081|192991|736
1684327500000|2023-05-17 12:45:00|193249.6|193119.6|193045.1|192915.1|193305.5|193215.5|193003.7|192873.7|754
1684327800000|2023-05-17 12:50:00|193044.8|192914.8|192814.2|192724.2|193097|192967|192784.3|192694.3|873
1684328100000|2023-05-17 12:55:00|192813.8|192723.8|192872.2|192742.2|193006.8|192876.8|192693.4|192571.4|902
1684328400000|2023-05-17 13:00:00|192872.5|192742.5|192797.1|192707.1|192876.3|192746.3|192780.6|192650.6|752
1684328700000|2023-05-17 13:05:00|192796.5|192706.5|192745.1|192655.1|192874.8|192776.4|192732|192629.9|800
1684329000000|2023-05-17 13:10:00|192747.1|192657.1|192725|192635|192747.4|192657.4|192635.4|192505.4|745
1684329300000|2023-05-17 13:15:00|192723.4|192633.4|192798.2|192668.2|192866.3|192776.3|192709.5|192596.5|740
1684329600000|2023-05-17 13:20:00|192797.9|192667.9|192736.6|192646.6|192829.1|192699.1|192722.3|192592.3|789
1684329900000|2023-05-17 13:25:00|192736.2|192646.2|192816.6|192726.6|192831.5|192741.5|192709.5|192619.5|694
1684330200000|2023-05-17 13:30:00|192816.5|192726.5|192986.6|192896.6|193049.7|192959.7|192812.3|192722.3|738
1684330500000|2023-05-17 13:35:00|192989.2|192899.2|193427.5|193297.5|193427.5|193297.5|192969.9|192879.9|798
1684330800000|2023-05-17 13:40:00|193425.6|193295.6|193350.9|193220.9|193437.9|193320.9|193265.4|193175.4|856
1684331100000|2023-05-17 13:45:00|193351.4|193221.4|193714.5|193584.5|193841.5|193711.5|193350.7|193220.7|850
1684331400000|2023-05-17 13:50:00|193716.4|193586.4|193631.7|193501.7|193845|193726.1|193583.3|193465.4|833
1684331700000|2023-05-17 13:55:00|193631.1|193501.1|193550.5|193460.5|193640|193530.3|193454.1|193364.1|640
1684332000000|2023-05-17 14:00:00|193551.6|193461.6|193538.7|193448.7|193738.1|193608.1|193482.3|193392.3|806
1684332300000|2023-05-17 14:05:00|193539.5|193449.5|193435.9|193345.9|193643.1|193553.1|193408.3|193301.5|760
1684332600000|2023-05-17 14:10:00|193435.8|193345.8|193291.4|193161.4|193475.1|193385.1|193283|193153|684
1684332900000|2023-05-17 14:15:00|193286.2|193156.2|193167|193037|193359.5|193269.5|193141|193011|754
1684333200000|2023-05-17 14:20:00|193164.4|193034.4|193049.4|192959.4|193295.6|193205.6|193047.9|192957.9|679
1684333500000|2023-05-17 14:25:00|193049.5|192959.5|192886.3|192796.3|193062.3|192972.3|192795.6|192665.6|813
1684333800000|2023-05-17 14:30:00|192885.2|192795.2|193057.1|192967.1|193076|192986|192880|192790|656
1684334100000|2023-05-17 14:35:00|193057.4|192967.4|192767.6|192637.6|193104.9|193014.9|192738.5|192608.5|687
1684334400000|2023-05-17 14:40:00|192771.3|192641.3|192695.5|192565.5|192853.6|192763.6|192669.8|192561.1|830
1684334700000|2023-05-17 14:45:00|192693.7|192563.7|192735.6|192605.6|192778|192648|192660.8|192530.8|701
1684335000000|2023-05-17 14:50:00|192736.2|192606.2|192916.2|192826.2|192987.6|192857.6|192673.9|192543.9|685
1684335300000|2023-05-17 14:55:00|192916.9|192826.9|192956.8|192866.8|193073.3|192983.3|192886.8|192796.8|774
1684335600000|2023-05-17 15:00:00|192957.9|192867.9|192907.6|192817.6|192991.5|192901.5|192907.5|192817.5|798
1684335900000|2023-05-17 15:05:00|192908.6|192818.6|192960.2|192870.2|192961.4|192871.4|192905.4|192815.4|495
1684336200000|2023-05-17 15:10:00|192960.7|192870.7|192798.3|192668.3|192963|192873|192793.7|192663.7|335
1684336500000|2023-05-17 15:15:00|192791.7|192661.7|192552.9|192422.9|192993.7|192863.7|192495.3|192365.3|741
1684336800000|2023-05-17 15:20:00|192554.7|192424.7|192584.6|192494.6|192750.9|192620.9|192551.5|192421.5|447
1684337100000|2023-05-17 15:25:00|192584.2|192494.2|192548.9|192458.9|192589.9|192499.9|192546.2|192456.2|380
1684337400000|2023-05-17 15:30:00|192548.8|192458.8|192396.4|192266.4|192553.8|192463.8|192367.1|192237.1|567
1684337700000|2023-05-17 15:35:00|192397.1|192267.1|192463|192373|192541.5|192423.8|192306.1|192176.1|542
1684338000000|2023-05-17 15:40:00|192462.7|192372.7|192528.7|192398.7|192563.6|192445.6|192443.4|192334.1|739
1684338300000|2023-05-17 15:45:00|192528.2|192398.2|192619.8|192489.8|192621.3|192496.2|192508.2|192378.2|528
1684338600000|2023-05-17 15:50:00|192619.7|192489.7|192718.3|192588.3|192764|192634|192618.5|192488.5|505
1684338900000|2023-05-17 15:55:00|192715.9|192585.9|192806.7|192716.7|192814.9|192724.9|192711.6|192581.6|759
1684339200000|2023-05-17 16:00:00|192803.1|192713.1|192810.2|192680.2|192844.7|192714.7|192775.9|192679.6|591
1684339500000|2023-05-17 16:05:00|192809.9|192679.9|192811.3|192681.3|192821.5|192691.5|192792.2|192662.2|575
1684339800000|2023-05-17 16:10:00|192811.7|192681.7|192876.1|192786.1|192906.1|192786.1|192789.4|192659.4|630
1684340100000|2023-05-17 16:15:00|192876|192786|192858.9|192768.9|192880|192790|192847.2|192757.2|400
1684340400000|2023-05-17 16:20:00|192859|192769|192727.1|192597.1|193039.3|192909.3|192708.5|192578.5|636
1684340700000|2023-05-17 16:25:00|192726.9|192596.9|192671.2|192541.2|192739.9|192609.9|192664.1|192534.1|731
1684341000000|2023-05-17 16:30:00|192669.2|192539.2|192467.2|192337.2|192671.8|192541.8|192452.3|192322.3|721
1684341300000|2023-05-17 16:35:00|192467.1|192337.1|192463|192333|192473.1|192343.1|192442.7|192312.7|827
1684341600000|2023-05-17 16:40:00|192459.3|192329.3|192229.9|192099.9|192489.8|192359.8|192229.2|192099.2|677
1684341900000|2023-05-17 16:45:00|192227|192097|192238.8|192108.8|192308.3|192178.3|192212.2|192082.2|669
1684342200000|2023-05-17 16:50:00|192237.8|192107.8|192305.3|192175.3|192319|192189|192202.5|192101.6|861
1684342500000|2023-05-17 16:55:00|192305.7|192175.7|192459.8|192329.8|192470.8|192340.8|192282.6|192152.6|948
1684342800000|2023-05-17 17:00:00|192456.4|192326.4|192547.7|192417.7|192556.4|192426.4|192436|192306|941
1684343100000|2023-05-17 17:05:00|192543.5|192413.5|192550.9|192420.9|192552.7|192430.2|192504.7|192374.7|544
1684343400000|2023-05-17 17:10:00|192551|192421|192538.6|192408.6|192561.4|192431.4|192535.3|192405.3|352
1684343700000|2023-05-17 17:15:00|192538.9|192408.9|192578.1|192448.1|192580.8|192450.8|192536.9|192406.9|253
1684344000000|2023-05-17 17:20:00|192578|192448|192575.7|192445.7|192589.3|192459.3|192563.6|192433.6|388
1684344300000|2023-05-17 17:25:00|192576.7|192446.7|192567.4|192437.4|192589.4|192459.4|192549.5|192419.5|639
1684344600000|2023-05-17 17:30:00|192567.1|192437.1|192484.8|192354.8|192567.3|192437.3|192450.2|192320.2|881
1684344900000|2023-05-17 17:35:00|192483.1|192353.1|192505.4|192375.4|192539.3|192409.3|192473.2|192343.2|659
1684345200000|2023-05-17 17:40:00|192506.3|192376.3|192539.6|192409.6|192545.2|192415.2|192494.6|192364.6|755
1684345500000|2023-05-17 17:45:00|192539.2|192409.2|192501.5|192411.5|192545.7|192422.1|192490.7|192384|696
1684345800000|2023-05-17 17:50:00|192501.7|192411.7|192511.4|192421.4|192524|192434|192493.5|192403.5|652
1684346100000|2023-05-17 17:55:00|192509.3|192419.3|192476.3|192386.3|192509.3|192419.3|192473.4|192383.4|638
1684346400000|2023-05-17 18:00:00|192476.9|192386.9|192487|192397|192501.9|192411.9|192475.3|192385.3|269
1684346700000|2023-05-17 18:05:00|192487.1|192397.1|192691.9|192561.9|192714.1|192584.1|192487.1|192397.1|598
1684347000000|2023-05-17 18:10:00|192694.5|192564.5|192701.9|192571.9|192711.6|192581.6|192689.3|192559.3|829
1684347300000|2023-05-17 18:15:00|192703|192573|192699.7|192569.7|192718|192588|192696.8|192566.8|824
1684347600000|2023-05-17 18:20:00|192700.1|192570.1|192537.9|192407.9|192714.6|192584.6|192532.9|192402.9|778
1684347900000|2023-05-17 18:25:00|192538.5|192408.5|192695.6|192565.6|192704.9|192574.9|192538.3|192408.3|588
1684348200000|2023-05-17 18:30:00|192695.4|192565.4|192682.7|192552.7|192697.6|192570.9|192652.2|192531.2|425
1684348500000|2023-05-17 18:35:00|192684.4|192554.4|192686.5|192556.5|192686.7|192581.6|192647.1|192554.3|76
1684348800000|2023-05-17 18:40:00|192687.3|192557.3|192644.8|192514.8|192688.1|192558.1|192639.9|192509.9|231
1684349100000|2023-05-17 18:45:00|192644.7|192514.7|192653.5|192523.5|192662|192532|192644.3|192514.3|141
1684349400000|2023-05-17 18:50:00|192653.4|192523.4|192690.4|192560.4|192694.6|192564.6|192650|192520|269
1684349700000|2023-05-17 18:55:00|192690.2|192560.2|192709.4|192579.4|192713.3|192583.3|192680.8|192550.8|534
1684350000000|2023-05-17 19:00:00|192710.1|192580.1|192679.7|192549.7|192710.1|192580.1|192675.4|192545.4|423
1684350300000|2023-05-17 19:05:00|192680.8|192550.8|192612.7|192482.7|192685.2|192555.2|192588.8|192458.8|648
1684350600000|2023-05-17 19:10:00|192611.9|192481.9|192612.4|192482.4|192621|192491|192603|192473|277
1684350900000|2023-05-17 19:15:00|192612.6|192482.6|192656|192526|192668.6|192538.6|192601.3|192471.3|406
1684351200000|2023-05-17 19:20:00|192656.1|192526.1|192701.7|192571.7|192769.3|192639.3|192655.7|192525.7|584
1684351500000|2023-05-17 19:25:00|192701.8|192571.8|192653.1|192523.1|192713.8|192583.8|192637.7|192507.7|479
1684351800000|2023-05-17 19:30:00|192655.5|192525.5|192672.1|192542.1|192674.2|192544.2|192627.1|192497.1|475
1684352100000|2023-05-17 19:35:00|192667.7|192537.7|192694.2|192564.2|192707.8|192577.8|192665.7|192535.7|333
1684352400000|2023-05-17 19:40:00|192694.7|192564.7|192712|192582|192716.4|192586.4|192681.9|192551.9|433
1684352700000|2023-05-17 19:45:00|192710.6|192580.6|192703.2|192573.2|192714.5|192584.5|192697.5|192567.5|391
1684353000000|2023-05-17 19:50:00|192703.9|192573.9|192688.2|192558.2|192705.4|192575.4|192679.6|192549.6|344
1684353300000|2023-05-17 19:55:00|192686.8|192556.8|192712.9|192582.9|192714.2|192584.2|192675.9|192545.9|304
1684353600000|2023-05-17 20:00:00|192719.2|192589.2|192708.3|192578.3|192799.4|192669.4|192708.1|192578.1|257
1684353900000|2023-05-17 20:05:00|192710.5|192580.5|192694.4|192604.4|192721.2|192604.4|192694.4|192578.4|86
1684354200000|2023-05-17 20:10:00|192693.7|192603.7|192701.4|192571.4|192716.5|192603.7|192693.6|192563.6|147
1684354500000|2023-05-17 20:15:00|192706.6|192576.6|192710|192580|192726.9|192596.9|192697.5|192567.5|352
1684354800000|2023-05-17 20:20:00|192710.1|192580.1|192717.8|192587.8|192718.8|192588.8|192708.6|192578.6|197
1684355100000|2023-05-17 20:25:00|192717.9|192587.9|192732.8|192602.8|192741|192614.6|192701.7|192586.1|71
1684355400000|2023-05-17 20:30:00|192732.7|192602.7|192694.2|192564.2|192740.3|192616.7|192691|192561|285
1684355700000|2023-05-17 20:35:00|192694|192564|192720.7|192590.7|192724.1|192594.1|192683.2|192553.2|168
1684356000000|2023-05-17 20:40:00|192720.9|192590.9|192729.6|192599.6|192730.4|192600.4|192706.4|192576.4|141
1684356300000|2023-05-17 20:45:00|192718.6|192588.6|192727.9|192597.9|192869.7|192644.1|192700.5|192541.2|149
1684356600000|2023-05-17 20:50:00|192807.1|192586.5|192857.6|192624.3|192896.6|192660.7|192667.5|192325.5|912
1684356900000|2023-05-17 20:55:00|192853.2|192625.8|192701.1|192359.1|192900|192654|192597|192255|583
1684357800000|2023-05-17 21:10:00|192741.5|192399.5|192627|192285|192741.5|192399.5|192561.2|192219.2|8
1684358100000|2023-05-17 21:15:00|192621|192279|192676.2|192334.2|192676.2|192334.2|192621|192279|7
1684358400000|2023-05-17 21:20:00|192666.6|192324.6|192674.2|192332.2|192680.3|192338.3|192644.5|192302.5|11
1684358700000|2023-05-17 21:25:00|192674.1|192332.1|192674.3|192332.3|192679.6|192337.6|192667.6|192325.6|17
1684359000000|2023-05-17 21:30:00|192673.8|192331.8|192749.5|192407.5|192767.8|192425.8|192672.8|192330.8|174
1684359300000|2023-05-17 21:35:00|192749.6|192407.6|192743.5|192401.5|192768.3|192426.3|192730.7|192388.7|247
1684359600000|2023-05-17 21:40:00|192782|192440|192751|192409|192790|192448|192751|192409|74
1684359900000|2023-05-17 21:45:00|192745.3|192403.3|192722.1|192380.1|192782.6|192440.6|192721.5|192379.5|19
1684360200000|2023-05-17 21:50:00|192722.4|192380.4|192699.7|192357.7|192722.4|192380.4|192697.6|192355.6|27
1684360500000|2023-05-17 21:55:00|192699.8|192357.8|192696.3|192354.3|192717.3|192375.3|192677.3|192335.3|14
1684360800000|2023-05-17 22:00:00|192714.7|192372.7|192777.7|192435.7|192870.2|192528.2|192691|192349|303
1684361100000|2023-05-17 22:05:00|192777.1|192435.1|192629.1|192287.1|192791.6|192449.6|192629.1|192287.1|101
1684361400000|2023-05-17 22:10:00|192628.2|192286.2|192703.7|192361.7|192716.4|192374.4|192628.2|192286.2|56
1684361700000|2023-05-17 22:15:00|192705.4|192363.4|192695.5|192353.5|192713.6|192371.6|192655.4|192313.4|174
1684362000000|2023-05-17 22:20:00|192695.4|192353.4|192669.6|192327.6|192728.2|192386.2|192669.5|192327.5|170
1684362300000|2023-05-17 22:25:00|192669.7|192327.7|192703.5|192361.5|192720|192378|192620.2|192278.2|152
1684362600000|2023-05-17 22:30:00|192701.4|192359.4|192673.3|192331.3|192722.4|192380.4|192605.9|192263.9|180
1684362900000|2023-05-17 22:35:00|192680.9|192338.9|192687|192345|192725.4|192383.4|192612.9|192270.9|218
1684363200000|2023-05-17 22:40:00|192676.8|192334.8|192689|192347|192725.4|192383.4|192612.7|192270.7|255
1684363500000|2023-05-17 22:45:00|192689.9|192347.9|192707.1|192365.1|192720.4|192378.4|192630.7|192288.7|256
1684363800000|2023-05-17 22:50:00|192706.7|192364.7|192685.4|192343.4|192726.9|192384.9|192643.4|192301.4|297
1684364100000|2023-05-17 22:55:00|192683.4|192341.4|192701.4|192359.4|192739.3|192397.3|192619.6|192277.6|255
1684364400000|2023-05-17 23:00:00|192701.7|192359.7|192808.6|192466.6|192830.1|192488.1|192701.7|192359.7|227
1684364700000|2023-05-17 23:05:00|192808.5|192466.5|192791.4|192497.3|192828.8|192506.9|192720.2|192378.2|166
1684365000000|2023-05-17 23:10:00|192824.1|192482.1|192823.1|192481.1|192834.1|192506.9|192773.8|192473|196
1684365300000|2023-05-17 23:15:00|192809.8|192467.8|192807.8|192465.8|192830.7|192499.6|192782|192448.8|176
1684365600000|2023-05-17 23:20:00|192807.9|192465.9|192808.2|192466.2|192828.7|192499.3|192762.1|192420.1|145
1684365900000|2023-05-17 23:25:00|192808.3|192466.3|192827.8|192485.8|192847|192505|192792|192450|192
1684366200000|2023-05-17 23:30:00|192828|192486|192838.7|192496.7|192847.4|192505.4|192816.9|192474.9|203
1684366500000|2023-05-17 23:35:00|192840.9|192498.9|192839.8|192497.8|192849.8|192507.8|192811.3|192469.3|161
1684366800000|2023-05-17 23:40:00|192843.6|192501.6|192841.8|192499.8|192849.9|192507.9|192818.2|192476.2|159
1684367100000|2023-05-17 23:45:00|192842.1|192500.1|192818.7|192476.7|192850|192508|192791.6|192449.6|182
1684367400000|2023-05-17 23:50:00|192841.7|192499.7|192845.8|192503.8|192849.8|192507.8|192789.3|192447.3|175
1684367700000|2023-05-17 23:55:00|192844.3|192502.3|192819.6|192477.6|192851|192509|192819.6|192477.6|145
1684368000000|2023-05-18 00:00:00|192703.5|192361.5|192839.1|192709.1|192962.8|192709.4|192607.2|192307.6|466
1684368300000|2023-05-18 00:05:00|192845.6|192715.6|192806|192676|192873.8|192721.7|192800.9|192657.4|255
1684368600000|2023-05-18 00:10:00|192803.5|192673.5|192829.2|192699.2|192870.3|192740.3|192802.8|192672.8|334
1684368900000|2023-05-18 00:15:00|192829.1|192699.1|192830.8|192700.8|192839.7|192709.7|192826.1|192696.1|92
1684369200000|2023-05-18 00:20:00|192829.9|192699.9|192817.9|192687.9|192830.2|192700.2|192817.6|192687.6|149
1684369500000|2023-05-18 00:25:00|192817.7|192687.7|192827.1|192697.1|192829.4|192699.4|192814.5|192684.5|194
1684369800000|2023-05-18 00:30:00|192828.2|192698.2|192833.8|192703.8|192833.8|192703.8|192819.3|192689.3|165
1684370100000|2023-05-18 00:35:00|192833.7|192703.7|192831.1|192701.1|192840.9|192710.9|192830.9|192700.9|90
1684370400000|2023-05-18 00:40:00|192830.8|192700.8|192828|192698|192844|192714|192822.8|192692.8|257
1684370700000|2023-05-18 00:45:00|192827.8|192697.8|192829.8|192699.8|192835.5|192705.5|192813.6|192683.6|523
1684371000000|2023-05-18 00:50:00|192830|192700|192814.6|192684.6|192834.3|192704.3|192805.9|192675.9|294
1684371300000|2023-05-18 00:55:00|192812.3|192682.3|192859.6|192729.6|192859.6|192729.6|192803.7|192673.7|131
1684371600000|2023-05-18 01:00:00|192859.2|192729.2|192879.6|192749.6|192887.8|192757.8|192859.2|192729.2|290
1684371900000|2023-05-18 01:05:00|192879.2|192749.2|192878.4|192748.4|192889.4|192759.4|192876.6|192746.6|188
1684372200000|2023-05-18 01:10:00|192878.6|192748.6|192864.3|192734.3|192886.1|192756.1|192864|192734|194
1684372500000|2023-05-18 01:15:00|192864.8|192734.8|192840.4|192710.4|192864.8|192734.8|192812.7|192682.7|479
1684372800000|2023-05-18 01:20:00|192840.9|192710.9|192819.2|192689.2|192848.1|192718.1|192818.6|192688.6|399
1684373100000|2023-05-18 01:25:00|192819.3|192689.3|192826.8|192696.8|192826.9|192696.9|192807.4|192677.4|345
1684373400000|2023-05-18 01:30:00|192825.9|192695.9|192844.8|192714.8|192950.3|192793.3|192794.6|192635|613
1684373700000|2023-05-18 01:35:00|192844.3|192714.3|192926.4|192796.4|192933.8|192803.8|192844.3|192714.3|437
1684374000000|2023-05-18 01:40:00|192924.9|192794.9|192933|192803|192945.1|192815.1|192923.1|192793.1|496
1684374300000|2023-05-18 01:45:00|192932.9|192802.9|192884.7|192754.7|192933.1|192803.1|192884.6|192754.6|245
1684374600000|2023-05-18 01:50:00|192884.8|192754.8|192857.7|192727.7|192884.9|192754.9|192855.4|192725.4|172
1684374900000|2023-05-18 01:55:00|192857.9|192727.9|192879.1|192749.1|192881.4|192751.4|192853.4|192723.4|185
1684375200000|2023-05-18 02:00:00|192879|192749|192870.6|192740.6|192879.3|192749.3|192843.1|192713.1|267
1684375500000|2023-05-18 02:05:00|192871.3|192741.3|192863.9|192733.9|192896.5|192766.5|192854.4|192724.4|326
1684375800000|2023-05-18 02:10:00|192863.6|192733.6|192872.4|192742.4|192882.6|192752.6|192856.5|192726.5|242
1684376100000|2023-05-18 02:15:00|192872.2|192742.2|192718.2|192588.2|192876.1|192746.1|192711.6|192581.6|489
1684376400000|2023-05-18 02:20:00|192718|192588|192734.7|192604.7|192736.6|192606.6|192707.2|192577.2|484
1684376700000|2023-05-18 02:25:00|192734.8|192604.8|192703.3|192573.3|192747.6|192617.6|192692.6|192562.6|673
1684377000000|2023-05-18 02:30:00|192703.1|192573.1|192730.9|192600.9|192740.2|192610.2|192693.2|192563.2|624
1684377300000|2023-05-18 02:35:00|192730.8|192600.8|192763.3|192633.3|192767.8|192637.8|192727.9|192597.9|514
1684377600000|2023-05-18 02:40:00|192763.1|192633.1|192756.8|192626.8|192770.2|192640.2|192743.3|192613.3|166
1684377900000|2023-05-18 02:45:00|192756.5|192626.5|192739.1|192609.1|192764.5|192634.5|192739.1|192609.1|218
1684378200000|2023-05-18 02:50:00|192738.9|192608.9|192719.5|192589.5|192740.8|192610.8|192717.4|192587.4|190
1684378500000|2023-05-18 02:55:00|192719.7|192589.7|192751|192621|192753.5|192623.5|192714.9|192584.9|155
1684378800000|2023-05-18 03:00:00|192751.1|192621.1|192739.5|192609.5|192761.8|192631.8|192731.2|192601.2|180
1684379100000|2023-05-18 03:05:00|192739.6|192609.6|192740.5|192610.5|192745.1|192615.1|192732.2|192602.2|176
1684379400000|2023-05-18 03:10:00|192740.7|192610.7|192757.6|192627.6|192764.2|192634.2|192736.3|192606.3|190
1684379700000|2023-05-18 03:15:00|192757.5|192627.5|192762.6|192632.6|192772.1|192642.1|192754.8|192624.8|184
1684380000000|2023-05-18 03:20:00|192762.8|192632.8|192770.4|192640.4|192781.6|192651.6|192759.1|192629.1|200
1684380300000|2023-05-18 03:25:00|192770.3|192640.3|192769.2|192639.2|192772|192642|192753.6|192623.6|152
1684380600000|2023-05-18 03:30:00|192770.8|192640.8|192779.2|192649.2|192779.2|192649.2|192764|192634|126
1684380900000|2023-05-18 03:35:00|192778.3|192648.3|192770.6|192640.6|192779.1|192649.1|192761.6|192631.6|202
1684381200000|2023-05-18 03:40:00|192770.8|192640.8|192810.5|192680.5|192822.1|192692.1|192764.7|192634.7|165
1684381500000|2023-05-18 03:45:00|192810.6|192680.6|192812.4|192682.4|192817.5|192687.5|192802.4|192672.4|105
1684381800000|2023-05-18 03:50:00|192812.7|192682.7|192840.6|192710.6|192849.9|192719.9|192803.6|192673.6|187
1684382100000|2023-05-18 03:55:00|192841|192711|192877.4|192747.4|192877.6|192747.6|192836.6|192706.6|168
1684382400000|2023-05-18 04:00:00|192878.8|192748.8|192878.1|192748.1|192904.5|192774.5|192851.4|192721.4|329
1684382700000|2023-05-18 04:05:00|192878.3|192748.3|192903.4|192773.4|192918.4|192788.4|192866.4|192736.4|399
1684383000000|2023-05-18 04:10:00|192899.8|192769.8|192915.9|192785.9|192938.6|192808.6|192897.3|192767.3|196
1684383300000|2023-05-18 04:15:00|192916|192786|192923.2|192793.2|192923.2|192793.2|192899.8|192769.8|124
1684383600000|2023-05-18 04:20:00|192929.4|192799.4|192921.9|192791.9|192932.8|192802.8|192912|192782|143
1684383900000|2023-05-18 04:25:00|192922|192792|192926.7|192796.7|192926.7|192796.7|192898.1|192768.1|80
1684384200000|2023-05-18 04:30:00|192925.4|192795.4|192914.1|192784.1|192926.7|192796.7|192875|192773.5|63
1684384500000|2023-05-18 04:35:00|192914.3|192784.3|192927|192797|192930.6|192800.6|192914.1|192784.1|108
1684384800000|2023-05-18 04:40:00|192930.6|192800.6|192941.6|192811.6|192944.3|192814.3|192924.4|192794.4|172
1684385100000|2023-05-18 04:45:00|192941.7|192811.7|192937.9|192807.9|192945.9|192815.9|192936.7|192806.7|218
1684385400000|2023-05-18 04:50:00|192938.1|192808.1|192926.1|192796.1|192948.1|192818.1|192926|192796|154
1684385700000|2023-05-18 04:55:00|192926|192796|192922.8|192792.8|192940.7|192810.7|192920|192790|154
1684386000000|2023-05-18 05:00:00|192921.7|192791.7|193022.4|192892.4|193048.6|192918.6|192908.6|192778.6|374
1684386300000|2023-05-18 05:05:00|193022.5|192892.5|193026.9|192896.9|193028.9|192898.9|193014|192884|431
1684386600000|2023-05-18 05:10:00|193027.8|192897.8|193037.1|192907.1|193061.4|192931.4|193014.4|192884.4|480
1684386900000|2023-05-18 05:15:00|193037.4|192907.4|192969|192839|193039.1|192909.1|192912.8|192782.8|382
1684387200000|2023-05-18 05:20:00|192972.1|192842.1|192949|192819|193009.4|192879.4|192934.2|192804.2|469
1684387500000|2023-05-18 05:25:00|192948.9|192818.9|192923.2|192793.2|192950.2|192820.2|192911.5|192781.5|595
1684387800000|2023-05-18 05:30:00|192922.6|192792.6|193073.4|192943.4|193083.3|192953.3|192922.6|192792.6|485
1684388100000|2023-05-18 05:35:00|193073|192943|193142.2|193012.2|193159.8|193029.8|193058.3|192928.3|622
1684388400000|2023-05-18 05:40:00|193144.3|193014.3|193244.7|193114.7|193270.2|193140.2|193140.6|193010.6|628
1684388700000|2023-05-18 05:45:00|193244|193114|193267|193137|193279|193149|193236.3|193106.3|497
1684389000000|2023-05-18 05:50:00|193266.8|193136.8|193255.9|193125.9|193270.5|193140.5|193243.4|193113.4|377
1684389300000|2023-05-18 05:55:00|193255.8|193125.8|193254.9|193124.9|193259.9|193129.9|193239.4|193109.4|327
1684389600000|2023-05-18 06:00:00|193257.8|193127.8|193205.7|193075.7|193263.9|193133.9|193199.5|193069.5|343
1684389900000|2023-05-18 06:05:00|193205.8|193075.8|193213.7|193083.7|193224.9|193094.9|193197.8|193067.8|484
1684390200000|2023-05-18 06:10:00|193216.1|193086.1|193092.4|192962.4|193226.1|193096.1|193078.2|192948.2|644
1684390500000|2023-05-18 06:15:00|193091.6|192961.6|193086.5|192956.5|193094.5|192964.5|193068.2|192938.2|326
1684390800000|2023-05-18 06:20:00|193086.4|192956.4|193052.7|192922.7|193244.6|193114.6|192922.6|192792.6|665
1684391100000|2023-05-18 06:25:00|193052.6|192922.6|192974.2|192844.2|193097.2|192982.3|192962.1|192832.1|548
1684391400000|2023-05-18 06:30:00|192976.4|192846.4|193013.1|192883.1|193017.6|192887.6|192945.7|192815.7|552
1684391700000|2023-05-18 06:35:00|193012.9|192882.9|193003.9|192873.9|193046.2|192916.2|192991.3|192866.4|423
1684392000000|2023-05-18 06:40:00|193004.1|192874.1|193294.5|193164.5|193294.6|193164.6|193003.9|192873.9|569
1684392300000|2023-05-18 06:45:00|193294.4|193164.4|193417.4|193287.4|193420|193290|193290.3|193161.1|857
1684392600000|2023-05-18 06:50:00|193417.3|193287.3|193668.5|193538.5|193714.3|193599.9|193412.6|193282.6|799
1684392900000|2023-05-18 06:55:00|193668.3|193538.3|193528.4|193438.4|193680.1|193550.1|193447.8|193323.8|666
1684393200000|2023-05-18 07:00:00|193538.8|193448.8|193632.6|193542.6|193666.4|193554.7|193538.8|193448.8|602
1684393500000|2023-05-18 07:05:00|193631.9|193541.9|193935.8|193845.8|194114.9|193988.2|193625.7|193535.7|801
1684393800000|2023-05-18 07:10:00|193934.4|193844.4|194066.1|193976.1|194106.2|193997.7|193902.8|193812.8|851
1684394100000|2023-05-18 07:15:00|194066|193976|194089.5|193959.5|194314.3|194202.8|194049.4|193929.5|825
1684394400000|2023-05-18 07:20:00|194089.6|193959.6|194019.9|193929.9|194090.3|193995.1|193986.9|193896.9|554
1684394700000|2023-05-18 07:25:00|194019.3|193929.3|194113.9|194023.9|194179.4|194049.4|194003.7|193913.7|746
1684395000000|2023-05-18 07:30:00|194114.7|194024.7|194115.2|194025.2|194173.6|194043.6|194052.3|193932.8|748
1684395300000|2023-05-18 07:35:00|194115.1|194025.1|194385.6|194255.6|194510.1|194420.1|194109.2|194019.2|675
1684395600000|2023-05-18 07:40:00|194387.4|194257.4|194311.9|194181.9|194387.4|194257.4|194276|194146|529
1684395900000|2023-05-18 07:45:00|194317.1|194187.1|194356.6|194226.6|194388.4|194282|194317.1|194187.1|516
1684396200000|2023-05-18 07:50:00|194356.5|194226.5|194283.5|194193.5|194359.6|194243.8|194270|194160.3|568
1684396500000|2023-05-18 07:55:00|194283.3|194193.3|194683.5|194553.5|194694.4|194564.4|194283.3|194189.8|838
1684396800000|2023-05-18 08:00:00|194679.9|194549.9|194325.7|194195.7|194689.4|194559.4|194299.2|194169.2|714
1684397100000|2023-05-18 08:05:00|194330.1|194200.1|194302.6|194172.6|194335|194245|194180.6|194050.6|626
1684397400000|2023-05-18 08:10:00|194302.7|194172.7|194280.4|194150.4|194366.1|194273.7|194229.3|194099.3|873
1684397700000|2023-05-18 08:15:00|194281|194151|194666.1|194536.1|194785.6|194691.6|194280|194150|888
1684398000000|2023-05-18 08:20:00|194669.6|194539.6|194852.9|194762.9|194908.2|194802.8|194614.9|194484.9|811
1684398300000|2023-05-18 08:25:00|194849.1|194759.1|194968.3|194878.3|194988.5|194881.8|194633.6|194503.6|716
1684398600000|2023-05-18 08:30:00|194968.5|194878.5|194671.8|194541.8|194976|194886|194669.3|194539.3|573
1684398900000|2023-05-18 08:35:00|194673|194543|194519.7|194389.7|194732.7|194602.7|194508.8|194378.8|602
1684399200000|2023-05-18 08:40:00|194519.6|194389.6|194442.7|194312.7|194579.3|194449.3|194404.4|194304.3|629
1684399500000|2023-05-18 08:45:00|194442.8|194312.8|194448.1|194318.1|194509.5|194379.5|194399|194287.4|477
1684399800000|2023-05-18 08:50:00|194450.3|194320.3|194298.9|194208.9|194456.9|194326.9|194201.6|194092.7|617
1684400100000|2023-05-18 08:55:00|194299|194209|194444.1|194314.1|194463.5|194333.5|194299|194206.4|620
1684400400000|2023-05-18 09:00:00|194445.3|194315.3|194549.8|194419.8|194675.3|194545.3|194445.3|194315.3|660
1684400700000|2023-05-18 09:05:00|194548.9|194418.9|194206.6|194076.6|194548.9|194418.9|194166.3|194036.3|635
1684401000000|2023-05-18 09:10:00|194206.5|194076.5|194259.8|194169.8|194277.5|194187.5|194202.7|194072.7|453
1684401300000|2023-05-18 09:15:00|194254.7|194164.7|194420.9|194290.9|194436.1|194306.1|194253.1|194162.9|536
1684401600000|2023-05-18 09:20:00|194422.2|194292.2|194481.4|194391.4|194502.3|194392.6|194421.9|194291.9|463
1684401900000|2023-05-18 09:25:00|194482.1|194392.1|194571.5|194441.5|194604.7|194497.1|194470.6|194380.6|533
1684402200000|2023-05-18 09:30:00|194572.2|194442.2|194414.2|194284.2|194579.3|194449.3|194363.3|194233.3|787
1684402500000|2023-05-18 09:35:00|194415.6|194285.6|194331.4|194201.4|194440.2|194310.2|194294.7|194164.7|497
1684402800000|2023-05-18 09:40:00|194331.5|194201.5|194246|194156|194341.8|194235.4|194234.5|194136|439
1684403100000|2023-05-18 09:45:00|194245.9|194155.9|193947.1|193817.1|194263.4|194173.4|193868.5|193738.5|702
1684403400000|2023-05-18 09:50:00|193947.5|193817.5|193934.9|193804.9|193965.8|193835.8|193649.2|193519.2|648
1684403700000|2023-05-18 09:55:00|193931.3|193801.3|193730.1|193640.1|193931.9|193801.9|193649.1|193519.1|825
1684404000000|2023-05-18 10:00:00|193729.6|193639.6|193606.7|193476.7|193977.9|193884.5|193570|193440|881
1684404300000|2023-05-18 10:05:00|193606.4|193476.4|193641.3|193511.3|193815.5|193685.5|193606.4|193476.4|821
1684404600000|2023-05-18 10:10:00|193641.2|193511.2|193705|193575|193706.6|193576.6|193603.3|193488.7|538
1684404900000|2023-05-18 10:15:00|193704.9|193574.9|193811.6|193721.6|193833.5|193721.6|193704.9|193574.9|471
1684405200000|2023-05-18 10:20:00|193810.6|193720.6|193845.4|193715.4|193926.5|193830.4|193810.4|193706.6|603
1684405500000|2023-05-18 10:25:00|193845.3|193715.3|193651.2|193521.2|193877.8|193747.8|193643.3|193513.3|798
1684405800000|2023-05-18 10:30:00|193650.9|193520.9|193663.8|193533.8|193672.8|193557.4|193521.1|193427.4|684
1684406100000|2023-05-18 10:35:00|193665.2|193535.2|193783.8|193653.8|193787.4|193657.4|193628.6|193498.6|526
1684406400000|2023-05-18 10:40:00|193783.7|193653.7|193810.3|193720.3|193870.9|193761.4|193759|193649|409
1684406700000|2023-05-18 10:45:00|193810.2|193720.2|193738.9|193608.9|193883.7|193785.8|193694.3|193580.4|459
1684407000000|2023-05-18 10:50:00|193738.8|193608.8|193560.3|193430.3|193763.1|193633.1|193531.5|193423.3|349
1684407300000|2023-05-18 10:55:00|193566.1|193436.1|193761.5|193631.5|193810.9|193680.9|193501|193371|629
1684407600000|2023-05-18 11:00:00|193761.6|193631.6|193775.8|193645.8|193779.3|193649.3|193747.4|193617.4|447
1684407900000|2023-05-18 11:05:00|193775.2|193645.2|193885.3|193755.3|193885.8|193755.8|193746.8|193643.8|625
1684408200000|2023-05-18 11:10:00|193885.2|193755.2|193867|193777|193907.7|193799.4|193863.8|193753.7|307
1684408500000|2023-05-18 11:15:00|193836.5|193746.5|193754.4|193624.4|193852.6|193762.6|193690.8|193560.8|498
1684408800000|2023-05-18 11:20:00|193753.3|193623.3|193716.5|193586.5|193753.4|193623.4|193663.7|193533.7|760
1684409100000|2023-05-18 11:25:00|193716.3|193586.3|193680.6|193550.6|193824|193694|193665.8|193540.9|561
1684409400000|2023-05-18 11:30:00|193680.9|193550.9|193818.5|193688.5|193836|193706|193679.6|193549.6|464
1684409700000|2023-05-18 11:35:00|193818.2|193688.2|193797.3|193667.3|193834|193719.1|193780.2|193650.2|615
1684410000000|2023-05-18 11:40:00|193797.9|193667.9|193758.9|193628.9|193930.8|193806.6|193726.9|193596.9|499
1684410300000|2023-05-18 11:45:00|193759|193629|193696.8|193606.8|193767.2|193637.2|193694.1|193582|282
1684410600000|2023-05-18 11:50:00|193697|193607|193647.9|193557.9|193815.9|193691.8|193642.4|193521.1|752
1684410900000|2023-05-18 11:55:00|193649.2|193559.2|193743.2|193653.2|193757.5|193657.7|193641.4|193551.4|735
1684411200000|2023-05-18 12:00:00|193742|193652|193732.5|193642.5|193763.3|193673.3|193712.5|193622.5|584
1684411500000|2023-05-18 12:05:00|193732.6|193642.6|193976.9|193886.9|193993.1|193903.1|193732.6|193642.6|496
1684411800000|2023-05-18 12:10:00|193977.2|193887.2|194023.2|193933.2|194030.9|193940.9|193955.3|193844.7|463
1684412100000|2023-05-18 12:15:00|194023.4|193933.4|194138.2|194048.2|194139.2|194049.2|194018.4|193928.4|645
1684412400000|2023-05-18 12:20:00|194138.5|194048.5|194004.8|193914.8|194142.9|194052.9|193985.8|193895.8|681
1684412700000|2023-05-18 12:25:00|194004.1|193914.1|194197.8|193870.9|194197.8|194003.2|193989.2|193870.9|671
1684413000000|2023-05-18 12:30:00|194196.5|193867.8|194326.6|194196.6|194338.3|194208.3|194081.3|193853.9|861
1684413300000|2023-05-18 12:35:00|194327.6|194197.6|194335.8|194205.8|194351.4|194221.4|194074.9|193944.9|902
1684413600000|2023-05-18 12:40:00|194335.3|194205.3|194076.8|193946.8|194340.3|194210.3|194047.2|193945.3|749
1684413900000|2023-05-18 12:45:00|194039.1|193909.1|194234.3|194104.3|194247.6|194117.6|193908|193778|765
1684414200000|2023-05-18 12:50:00|194233.6|194103.6|194260.8|194130.8|194347.6|194247.3|194213.1|194099.5|924
1684414500000|2023-05-18 12:55:00|194264.3|194134.3|194072.1|193942.1|194301|194171|194072.1|193942.1|810
1684414800000|2023-05-18 13:00:00|194072.2|193942.2|193977.5|193847.5|194141.8|194011.8|193953.8|193847.5|906
1684415100000|2023-05-18 13:05:00|193975.5|193845.5|193903.2|193813.2|193988.9|193898.9|193885.5|193795.5|803
1684415400000|2023-05-18 13:10:00|193903.3|193813.3|193915.5|193785.5|193959|193869|193893.2|193771.5|874
1684415700000|2023-05-18 13:15:00|193916.3|193786.3|193798.4|193668.4|193918|193799.3|193779.7|193657.4|616
1684416000000|2023-05-18 13:20:00|193798.9|193668.9|193836.8|193746.8|193874.4|193751.9|193798.9|193668.9|684
1684416300000|2023-05-18 13:25:00|193837.1|193747.1|193824.7|193694.7|193837.1|193747.1|193700.1|193594.4|704
1684416600000|2023-05-18 13:30:00|193824.1|193694.1|194056.9|193966.9|194068.7|193978.7|193796.1|193666.1|721
1684416900000|2023-05-18 13:35:00|194058.6|193968.6|194289.9|194159.9|194292.6|194162.6|194058.6|193968.6|908
1684417200000|2023-05-18 13:40:00|194290.3|194160.3|194261|194131|194298.9|194168.9|194122.9|193992.9|743
1684417500000|2023-05-18 13:45:00|194263.6|194133.6|194320.3|194230.3|194345.6|194255.6|194250.6|194123.4|860
1684417800000|2023-05-18 13:50:00|194319.8|194229.8|194317.9|194227.9|194342.9|194252.9|194307.5|194217.5|774
1684418100000|2023-05-18 13:55:00|194316.4|194226.4|194681|194444.7|194681|194517.9|194315.5|194225.5|793
1684418400000|2023-05-18 14:00:00|194680.7|194444.1|194404.2|194274.2|194693.5|194531.7|194295.5|194165.5|717
1684418700000|2023-05-18 14:05:00|194404.3|194274.3|194304.4|194214.4|194455|194325|194205.3|194115.3|833
1684419000000|2023-05-18 14:10:00|194303.3|194213.3|194224.6|194134.6|194303.8|194213.8|194169.3|194079.3|683
1684419300000|2023-05-18 14:15:00|194217.6|194127.6|194295.7|194205.7|194333.1|194218.1|194162.1|194032.1|708
1684419600000|2023-05-18 14:20:00|194295.2|194205.2|194197.2|194067.2|194306.9|194216.9|194074.9|193944.9|838
1684419900000|2023-05-18 14:25:00|194198.9|194068.9|194311|194221|194338.4|194223.2|194169.5|194039.5|634
1684420200000|2023-05-18 14:30:00|194310.8|194220.8|194350|194260|194362.9|194266|194293.5|194203.5|640
1684420500000|2023-05-18 14:35:00|194349.2|194259.2|194531.9|194401.9|194542.6|194424.4|194348.3|194258.3|522
1684420800000|2023-05-18 14:40:00|194530|194400|194315.8|194225.8|194652|194522|194313.2|194203.7|623
1684421100000|2023-05-18 14:45:00|194316.2|194226.2|194162.6|194072.6|194349.3|194259.3|194150.3|194060.3|673
1684421400000|2023-05-18 14:50:00|194163.4|194073.4|194127.1|194037.1|194163.9|194073.9|193924.1|193834.1|787
1684421700000|2023-05-18 14:55:00|194128|194038|194203.1|194113.1|194204.6|194114.6|194123.9|194033.9|636
1684422000000|2023-05-18 15:00:00|194206.2|194116.2|194040.9|193950.9|194208.1|194118.1|194021.3|193931.3|657
1684422300000|2023-05-18 15:05:00|194040.8|193950.8|194122.6|193992.6|194150.9|194050.7|194021.8|193931.8|791
1684422600000|2023-05-18 15:10:00|194120.6|193990.6|194279.2|194189.2|194315.5|194199|194101.6|193988.4|587
1684422900000|2023-05-18 15:15:00|194278|194188|194145.5|194055.5|194318.9|194228.9|194115.1|194025.1|697
1684423200000|2023-05-18 15:20:00|194148.6|194058.6|194024.3|193934.3|194149.6|194059.6|194022.6|193932.6|487
1684423500000|2023-05-18 15:25:00|194024.2|193934.2|193673.8|193583.8|194024.4|193934.4|193667.9|193577.9|521
1684423800000|2023-05-18 15:30:00|193673.2|193583.2|193801.4|193671.4|193801.4|193696.7|193626.2|193536.2|457
1684424100000|2023-05-18 15:35:00|193801.3|193671.3|193734.4|193604.4|193952.3|193822.3|193726.1|193596.1|550
1684424400000|2023-05-18 15:40:00|193734.5|193604.5|193651.3|193521.3|193751.6|193645.9|193635.2|193514.5|413
1684424700000|2023-05-18 15:45:00|193651.9|193521.9|193591.5|193501.5|193657.4|193558|193584.3|193494.3|511
1684425000000|2023-05-18 15:50:00|193590.9|193500.9|193607.1|193517.1|193624.9|193534.9|193590.9|193500.9|430
1684425300000|2023-05-18 15:55:00|193606.6|193516.6|193650|193560|193664.7|193574.7|193604.8|193514.8|330
1684425600000|2023-05-18 16:00:00|193649.7|193559.7|193659.7|193569.7|193659.7|193569.7|193619.1|193529.1|658
1684425900000|2023-05-18 16:05:00|193660.2|193570.2|193754.1|193624.1|193776.4|193646.4|193653.6|193563|776
1684426200000|2023-05-18 16:10:00|193756.1|193626.1|193835.6|193705.6|193835.6|193705.6|193748.8|193618.8|658
1684426500000|2023-05-18 16:15:00|193840.3|193710.3|193879.8|193749.8|193889|193759|193840.3|193710.3|483
1684426800000|2023-05-18 16:20:00|193879.2|193749.2|193859.1|193729.1|193901.6|193771.6|193843.5|193713.5|588
1684427100000|2023-05-18 16:25:00|193861.8|193731.8|193955.6|193825.6|193978|193848|193861.8|193731.8|380
1684427400000|2023-05-18 16:30:00|193956.6|193826.6|193968.3|193838.3|193975.7|193845.7|193934|193804|573
1684427700000|2023-05-18 16:35:00|193970.4|193840.4|193989.5|193859.5|193993.4|193863.4|193963.4|193833.4|564
1684428000000|2023-05-18 16:40:00|193989.4|193859.4|193930.5|193800.5|193996.1|193866.1|193930.4|193800.4|438
1684428300000|2023-05-18 16:45:00|193930.7|193800.7|193771.4|193641.4|193931.3|193824|193727.3|193637.3|475
1684428600000|2023-05-18 16:50:00|193772.3|193642.3|193746.8|193616.8|193773.1|193643.1|193698|193568|539
1684428900000|2023-05-18 16:55:00|193746.5|193616.5|193748.4|193618.4|193799.7|193669.7|193730.1|193600.1|766
1684429200000|2023-05-18 17:00:00|193751.6|193621.6|193786.2|193656.2|193805.3|193675.3|193747.4|193617.4|384
1684429500000|2023-05-18 17:05:00|193787.1|193657.1|193785.5|193655.5|193806.6|193691.9|193765.2|193650.8|469
1684429800000|2023-05-18 17:10:00|193784.9|193654.9|193787|193657|193797.5|193667.5|193782.4|193652.4|478
1684430100000|2023-05-18 17:15:00|193786.8|193656.8|193768.2|193678.2|193792.6|193689.2|193758.4|193652.1|485
1684430400000|2023-05-18 17:20:00|193766.8|193676.8|193739.9|193609.9|193770.1|193678|193720.5|193606.3|302
1684430700000|2023-05-18 17:25:00|193741.2|193611.2|193727.2|193637.2|193756.5|193639.4|193707.9|193602.6|316
1684431000000|2023-05-18 17:30:00|193727|193637|193722.8|193632.8|193728|193638|193719.4|193629.4|260
1684431300000|2023-05-18 17:35:00|193722.7|193632.7|193733.3|193643.3|193735.2|193645.2|193721.4|193631.4|267
1684431600000|2023-05-18 17:40:00|193733.4|193643.4|193732.1|193642.1|193735.2|193645.2|193729.3|193639.3|208
1684431900000|2023-05-18 17:45:00|193732.4|193642.4|193724.8|193634.8|193738.5|193648.5|193721.2|193631.2|290
1684432200000|2023-05-18 17:50:00|193725.7|193635.7|193724.3|193634.3|193727|193637|193723.5|193633.5|195
1684432500000|2023-05-18 17:55:00|193725.6|193635.6|193637.4|193507.4|193754.7|193637.5|193635.2|193505.2|578
1684432800000|2023-05-18 18:00:00|193636.9|193506.9|193417.9|193287.9|193640.9|193510.9|193417.9|193287.9|609
1684433100000|2023-05-18 18:05:00|193418.6|193288.6|193441.4|193311.4|193446|193316|193408.8|193278.8|466
1684433400000|2023-05-18 18:10:00|193443.6|193313.6|193442|193312|193481.6|193351.6|193428.5|193298.5|591
1684433700000|2023-05-18 18:15:00|193440|193310|193439.5|193309.5|193457.5|193327.5|193363.1|193233.1|673
1684434000000|2023-05-18 18:20:00|193444.8|193314.8|193387.8|193257.8|193446.9|193316.9|193380.6|193250.6|935
1684434300000|2023-05-18 18:25:00|193386.8|193256.8|193397.2|193267.2|193410.1|193280.1|193359.2|193229.2|908
1684434600000|2023-05-18 18:30:00|193398.7|193268.7|193373.5|193243.5|193406.5|193276.5|193365.6|193235.6|482
1684434900000|2023-05-18 18:35:00|193373.7|193243.7|193392.5|193262.5|193394.9|193264.9|193367.9|193237.9|600
1684435200000|2023-05-18 18:40:00|193393.3|193263.3|193403.7|193273.7|193406.3|193276.3|193391.9|193261.9|593
1684435500000|2023-05-18 18:45:00|193403.8|193273.8|193393.2|193263.2|193405.3|193275.3|193386.3|193256.3|196
1684435800000|2023-05-18 18:50:00|193393.1|193263.1|193391.9|193301.9|193393.5|193302.7|193338.5|193210.9|364
1684436100000|2023-05-18 18:55:00|193392.5|193302.5|193356.3|193226.3|193420.8|193304.5|193356.3|193226.3|532
1684436400000|2023-05-18 19:00:00|193355.5|193225.5|193382.9|193252.9|193399.7|193269.7|193289.4|193159.4|591
1684436700000|2023-05-18 19:05:00|193382.8|193252.8|193311.5|193181.5|193401.1|193271.1|193309.7|193179.7|565
1684437000000|2023-05-18 19:10:00|193310.7|193180.7|193313.4|193183.4|193318.5|193188.5|193267|193148.4|245
1684437300000|2023-05-18 19:15:00|193323.5|193193.5|193312.7|193182.7|193334.7|193204.7|193296.5|193166.5|458
1684437600000|2023-05-18 19:20:00|193312.8|193182.8|193354.4|193264.4|193376.7|193275.9|193297|193167|383
1684437900000|2023-05-18 19:25:00|193354.5|193264.5|193360.6|193230.6|193377.8|193268.1|193354.5|193228.9|250
1684438200000|2023-05-18 19:30:00|193360.8|193230.8|193358.5|193228.5|193369.7|193239.7|193311.7|193181.7|795
1684438500000|2023-05-18 19:35:00|193357.6|193227.6|193343.7|193213.7|193360|193244.4|193323.7|193211.5|405
1684438800000|2023-05-18 19:40:00|193344.4|193214.4|193243.8|193113.8|193346.8|193216.8|193236.9|193106.9|513
1684439100000|2023-05-18 19:45:00|193244.4|193114.4|193267.8|193137.8|193269.9|193139.9|193229.1|193099.1|429
1684439400000|2023-05-18 19:50:00|193267.5|193137.5|193278|193148|193278|193148|193241.4|193111.4|241
1684439700000|2023-05-18 19:55:00|193277.5|193147.5|193292.8|193162.8|193308.2|193178.2|193269.9|193139.9|487
1684440000000|2023-05-18 20:00:00|193295.3|193165.3|193313.8|193183.8|193325.1|193195.1|193265.2|193148.5|289
1684440300000|2023-05-18 20:05:00|193313|193183|193317.1|193187.1|193332.8|193202.8|193305.8|193175.8|120
1684440600000|2023-05-18 20:10:00|193317|193187|193311.3|193181.3|193322.3|193212|193301.4|193181|53
1684440900000|2023-05-18 20:15:00|193312|193182|193315.2|193185.2|193333.5|193203.5|193296.1|193166.1|116
1684441200000|2023-05-18 20:20:00|193315.1|193185.1|193323.7|193193.7|193351.1|193221.1|193277.6|193147.6|103
1684441500000|2023-05-18 20:25:00|193323.8|193193.8|193325|193195|193325.6|193215.4|193301.4|193192.3|32
1684441800000|2023-05-18 20:30:00|193325.2|193195.2|193339|193209|193341.8|193221.6|193304|193195.2|98
1684442100000|2023-05-18 20:35:00|193338.3|193208.3|193340.1|193210.1|193343.4|193230.9|193319.5|193203.5|56
1684442400000|2023-05-18 20:40:00|193343.4|193213.4|193348.4|193218.4|193353.9|193244.3|193334.3|193208.3|60
1684442700000|2023-05-18 20:45:00|193345.2|193215.2|193323.1|193193.1|193357.7|193227.7|193289.1|193123.2|152
1684443000000|2023-05-18 20:50:00|193316.1|193186.1|193353.5|193223.5|193463.2|193239.5|193316.1|193148|196
1684443300000|2023-05-18 20:55:00|193413.9|193172.1|193485.4|193143.4|193594.6|193252.6|193344.7|193119|361
1684443600000|2023-05-18 21:00:00|193516.5|193174.5|193612.2|193270.2|193615.8|193273.8|193451.9|193109.9|30
1684443900000|2023-05-18 21:05:00|193612.8|193270.8|193599.4|193257.4|193612.8|193270.8|193598.7|193256.7|23
1684444200000|2023-05-18 21:10:00|193599|193257|193598.3|193256.3|193600.6|193258.6|193598.3|193256.3|14
1684444500000|2023-05-18 21:15:00|193596|193254|193593.7|193251.7|193598.6|193256.6|193593.7|193251.7|25
1684444800000|2023-05-18 21:20:00|193594.1|193252.1|193591.4|193249.4|193594.1|193252.1|193591.1|193249.1|15
1684445100000|2023-05-18 21:25:00|193591.3|193249.3|193594.8|193252.8|193595.4|193253.4|193590.4|193248.4|15
1684445400000|2023-05-18 21:30:00|193594.7|193252.7|193588.4|193246.4|193604.8|193262.8|193588.4|193246.4|156
1684445700000|2023-05-18 21:35:00|193590.3|193248.3|193586.9|193244.9|193590.3|193248.3|193586.7|193244.7|13
1684446000000|2023-05-18 21:40:00|193586.8|193244.8|193600.7|193258.7|193601.3|193259.3|193586.5|193244.5|10
1684446300000|2023-05-18 21:45:00|193596.4|193254.4|193568.5|193226.5|193596.4|193254.4|193566.8|193224.8|103
1684446600000|2023-05-18 21:50:00|193568.6|193226.6|193589.7|193247.7|193593|193251|193564.3|193222.3|33
1684446900000|2023-05-18 21:55:00|193587.8|193245.8|193589.1|193247.1|193589.3|193247.3|193571.6|193229.6|58
1684447200000|2023-05-18 22:00:00|193593|193251|193612.2|193270.2|193625.6|193283.6|193593|193251|333
1684447500000|2023-05-18 22:05:00|193610.7|193268.7|193590.6|193248.6|193616.3|193274.3|193590.6|193248.6|137
1684447800000|2023-05-18 22:10:00|193593.6|193251.6|193615|193273|193616.6|193274.6|193586|193244|78
1684448100000|2023-05-18 22:15:00|193614.6|193272.6|193579.9|193237.9|193614.6|193272.6|193569.5|193227.5|163
1684448400000|2023-05-18 22:20:00|193576.3|193234.3|193564.9|193222.9|193611.3|193269.3|193564.9|193222.9|43
1684448700000|2023-05-18 22:25:00|193525.7|193183.7|193574.2|193232.2|193581.6|193239.6|193525.7|193183.7|70
1684449000000|2023-05-18 22:30:00|193590.7|193248.7|193582.1|193240.1|193590.7|193248.7|193550.9|193208.9|79
1684449300000|2023-05-18 22:35:00|193582.6|193240.6|193573.1|193231.1|193584.7|193242.7|193538.1|193196.1|95
1684449600000|2023-05-18 22:40:00|193573.7|193231.7|193574.8|193232.8|193598.6|193256.6|193548.8|193206.8|100
1684449900000|2023-05-18 22:45:00|193574.3|193232.3|193547.8|193205.8|193591.1|193249.1|193527.7|193185.7|83
1684450200000|2023-05-18 22:50:00|193547.3|193205.3|193574.4|193232.4|193590.8|193248.8|193528.1|193186.1|53
1684450500000|2023-05-18 22:55:00|193574.8|193232.8|193568.4|193226.4|193591.6|193249.6|193544.9|193202.9|47
1684450800000|2023-05-18 23:00:00|193575.1|193233.1|193540.9|193198.9|193584.8|193242.8|193534.1|193192.1|98
1684451100000|2023-05-18 23:05:00|193523.9|193181.9|193542|193200|193550.1|193208.1|193502.8|193160.8|80
1684451400000|2023-05-18 23:10:00|193542.3|193200.3|193533.8|193191.8|193576.3|193234.3|193518.5|193176.5|69
1684451700000|2023-05-18 23:15:00|193533.6|193191.6|193550.4|193208.4|193550.4|193208.4|193501.5|193159.5|124
1684452000000|2023-05-18 23:20:00|193563.4|193221.4|193547.6|193205.6|193563.4|193221.4|193504.3|193162.3|159
1684452300000|2023-05-18 23:25:00|193547.9|193205.9|193549.3|193207.3|193554.7|193212.7|193531.9|193189.9|159
1684452600000|2023-05-18 23:30:00|193548.5|193206.5|193547.4|193205.4|193552.9|193210.9|193506|193164|128
1684452900000|2023-05-18 23:35:00|193547.6|193205.6|193542.4|193200.4|193570.6|193228.6|193527.7|193185.7|131
1684453200000|2023-05-18 23:40:00|193524.8|193182.8|193545.3|193203.3|193551.5|193209.5|193524.8|193182.8|202
1684453500000|2023-05-18 23:45:00|193547.5|193205.5|193550.6|193208.6|193550.6|193208.6|193541.7|193199.7|218
1684453800000|2023-05-18 23:50:00|193550.7|193208.7|193548.1|193206.1|193551.7|193209.7|193542.4|193200.4|182
1684454100000|2023-05-18 23:55:00|193548.3|193206.3|193531.6|193189.6|193575.2|193233.2|193497.7|193155.7|328
1684454400000|2023-05-19 00:00:00|193588.7|193246.7|193327.7|193197.7|193605.6|193263.6|193322.7|193099.2|390
1684454700000|2023-05-19 00:05:00|193328.1|193198.1|193283.3|193153.3|193392.9|193198.4|193264.9|193088.3|278
1684455000000|2023-05-19 00:10:00|193283.2|193153.2|193286.6|193156.6|193294.7|193164.7|193279.6|193149.6|179
1684455300000|2023-05-19 00:15:00|193282.2|193152.2|193279.2|193149.2|193289.2|193159.2|193273.9|193143.9|157
1684455600000|2023-05-19 00:20:00|193279.1|193149.1|193193|193063|193289|193159|193192.6|193062.6|311
1684455900000|2023-05-19 00:25:00|193193.4|193063.4|193069.3|192939.3|193207.9|193077.9|193046.7|192916.7|527
1684456200000|2023-05-19 00:30:00|193068.8|192938.8|193136.8|193006.8|193145.7|193015.7|193057.9|192927.9|391
1684456500000|2023-05-19 00:35:00|193135.7|193005.7|193142|193012|193144.1|193014.1|193095.4|192965.4|365
1684456800000|2023-05-19 00:40:00|193142.4|193012.4|193160.2|193030.2|193166.1|193036.1|193137.8|193007.8|255
1684457100000|2023-05-19 00:45:00|193160.1|193030.1|193162.8|193032.8|193175.9|193045.9|193158|193028|181
1684457400000|2023-05-19 00:50:00|193162.9|193032.9|193158.1|193028.1|193170.3|193040.3|193148.6|193018.6|229
1684457700000|2023-05-19 00:55:00|193157.8|193027.8|193160.5|193030.5|193173.2|193043.2|193152|193022|204
1684458000000|2023-05-19 01:00:00|193160.6|193030.6|193171.7|193041.7|193219.8|193089.8|193160.1|193030.1|186
1684458300000|2023-05-19 01:05:00|193172.3|193042.3|193180.9|193050.9|193255.5|193125.5|193170.6|193040.6|329
1684458600000|2023-05-19 01:10:00|193181|193051|193175|193045|193191|193061|193159.4|193029.4|133
1684458900000|2023-05-19 01:15:00|193172.6|193042.6|193263.9|193133.9|193272.4|193142.4|193168.8|193038.8|248
1684459200000|2023-05-19 01:20:00|193263.8|193133.8|193369.8|193239.8|193373.9|193243.9|193262.3|193132.3|222
1684459500000|2023-05-19 01:25:00|193370.1|193240.1|193325.4|193195.4|193375.4|193245.4|193312.3|193163.1|384
1684459800000|2023-05-19 01:30:00|193324.8|193194.8|193411.5|193281.5|193442.4|193312.4|193309|193179|405
1684460100000|2023-05-19 01:35:00|193411.6|193281.6|193452.2|193322.2|193487.8|193357.8|193410.3|193280.3|363
1684460400000|2023-05-19 01:40:00|193450.7|193320.7|193351.5|193221.5|193451.2|193321.2|193349.1|193219.1|414
1684460700000|2023-05-19 01:45:00|193349.9|193219.9|193387.8|193257.8|193391.7|193261.7|193304.2|193174.2|327
1684461000000|2023-05-19 01:50:00|193387.9|193257.9|193383.4|193253.4|193452.3|193322.3|193373.4|193243.4|321
1684461300000|2023-05-19 01:55:00|193383.8|193253.8|193411.2|193281.2|193421|193291|193378.4|193248.4|354
1684461600000|2023-05-19 02:00:00|193411.5|193281.5|193400.1|193270.1|193435.9|193305.9|193397|193267|216
1684461900000|2023-05-19 02:05:00|193400|193270|193388.9|193258.9|193425.5|193295.5|193369|193239|313
1684462200000|2023-05-19 02:10:00|193389.5|193259.5|193378.6|193248.6|193399|193269|193362.1|193232.1|300
1684462500000|2023-05-19 02:15:00|193378.5|193248.5|193394.5|193264.5|193395|193265|193378.5|193248.5|110
1684462800000|2023-05-19 02:20:00|193391.9|193261.9|193384.2|193254.2|193408|193278|193379.1|193249.1|109
1684463100000|2023-05-19 02:25:00|193386.5|193256.5|193366.1|193236.1|193393.3|193263.3|193360.8|193230.8|183
1684463400000|2023-05-19 02:30:00|193328|193198|193297.3|193167.3|193328|193198|193279|193149|208
1684463700000|2023-05-19 02:35:00|193294.8|193164.8|193337.4|193207.4|193358.5|193228.5|193292.9|193162.9|231
1684464000000|2023-05-19 02:40:00|193337.5|193207.5|193312.2|193182.2|193339.1|193209.1|193271.1|193141.1|260
1684464300000|2023-05-19 02:45:00|193307.9|193177.9|193282.5|193152.5|193328.1|193198.1|193265.7|193135.7|254
1684464600000|2023-05-19 02:50:00|193281.9|193151.9|193253.8|193123.8|193287.3|193157.3|193252.1|193122.1|193
1684464900000|2023-05-19 02:55:00|193253.9|193123.9|193130|193000|193255.6|193125.6|193107.9|192977.9|449
1684465200000|2023-05-19 03:00:00|193129.9|192999.9|193202.6|193072.6|193223.6|193093.6|193119.9|192989.9|256
1684465500000|2023-05-19 03:05:00|193210.7|193080.7|193213.5|193083.5|193219.3|193089.3|193190.2|193060.2|161
1684465800000|2023-05-19 03:10:00|193204.2|193074.2|193187|193057|193223.1|193093.1|193186.4|193056.4|131
1684466100000|2023-05-19 03:15:00|193186.9|193056.9|193136.2|193006.2|193195.3|193065.3|193099.7|192969.7|284
1684466400000|2023-05-19 03:20:00|193136.6|193006.6|193135.6|193005.6|193196.3|193066.3|193127.3|192997.3|218
1684466700000|2023-05-19 03:25:00|193132.4|193002.4|193127.6|192997.6|193150.5|193020.5|193116.3|192986.3|126
1684467000000|2023-05-19 03:30:00|193130.4|193000.4|193129|192999|193161.5|193031.5|193107.8|192977.8|191
1684467300000|2023-05-19 03:35:00|193133.3|193003.3|193134.3|193004.3|193137.2|193007.2|193109.7|192979.7|85
1684467600000|2023-05-19 03:40:00|193131.6|193001.6|193111.8|192981.8|193131.7|193001.7|193099.5|192969.5|120
1684467900000|2023-05-19 03:45:00|193112.3|192982.3|193116.1|192986.1|193120.8|192990.8|193101|192971|179
1684468200000|2023-05-19 03:50:00|193116.2|192986.2|193162.8|193032.8|193195|193049.9|193115.4|192985.4|157
1684468500000|2023-05-19 03:55:00|193163.3|193033.3|193150.2|193020.2|193168.4|193038.4|193140|193010|95
1684468800000|2023-05-19 04:00:00|193150.4|193020.4|193157.8|193027.8|193183.4|193039.1|193135.5|192981.3|136
1684469100000|2023-05-19 04:05:00|193157.9|193027.9|193163|193033|193171.8|193041.8|193152.7|193022.7|136
1684469400000|2023-05-19 04:10:00|193165.2|193035.2|193172.2|193042.2|193178.3|193048.3|193154.9|193024.9|106
1684469700000|2023-05-19 04:15:00|193171.6|193041.6|193166.6|193036.6|193199|193043.9|193158.2|192991.4|82
1684470000000|2023-05-19 04:20:00|193166.5|193036.5|193165.8|193035.8|193199.8|193044.5|193153.5|192994.3|89
1684470300000|2023-05-19 04:25:00|193164.2|193034.2|193208.4|193078.4|193211|193081|193152.9|192996.3|132
1684470600000|2023-05-19 04:30:00|193208.5|193078.5|193214.6|193084.6|193238.6|193084.7|193196.6|193033|127
1684470900000|2023-05-19 04:35:00|193214.5|193084.5|193210.9|193080.9|193228.6|193098.6|193208.1|193078.1|59
1684471200000|2023-05-19 04:40:00|193220|193090|193301|193171|193331.2|193201.2|193211|193081|159
1684471500000|2023-05-19 04:45:00|193300.7|193170.7|193299|193169|193327|193197|193294.6|193164.6|86
1684471800000|2023-05-19 04:50:00|193299.1|193169.1|193271.8|193141.8|193314.7|193184.7|193271.8|193141.8|95
1684472100000|2023-05-19 04:55:00|193277.6|193147.6|193292.9|193162.9|193294.5|193164.5|193259.7|193129.7|67
1684472400000|2023-05-19 05:00:00|193287.3|193157.3|193287.5|193157.5|193301.7|193171.7|193282.2|193152.2|108
1684472700000|2023-05-19 05:05:00|193287.4|193157.4|193289.9|193159.9|193302.3|193172.3|193282.6|193152.6|98
1684473000000|2023-05-19 05:10:00|193291.6|193161.6|193258.5|193128.5|193298.3|193168.3|193254.6|193124.6|221
1684473300000|2023-05-19 05:15:00|193259.5|193129.5|193268.1|193138.1|193276.8|193146.8|193249.3|193119.3|377
1684473600000|2023-05-19 05:20:00|193267.5|193137.5|193266.6|193136.6|193275.7|193145.7|193247.1|193117.1|285
1684473900000|2023-05-19 05:25:00|193266.5|193136.5|193263.7|193133.7|193285.2|193155.2|193261.1|193131.1|216
1684474200000|2023-05-19 05:30:00|193263.8|193133.8|193269.2|193139.2|193283.1|193153.1|193261.1|193131.1|378
1684474500000|2023-05-19 05:35:00|193269.4|193139.4|193258.8|193128.8|193278.6|193148.6|193250.2|193120.2|340
1684474800000|2023-05-19 05:40:00|193258.9|193128.9|193249.4|193119.4|193276.7|193146.7|193248.9|193118.9|328
1684475100000|2023-05-19 05:45:00|193254.5|193124.5|193208.3|193078.3|193279.9|193149.9|193196.1|193066.1|347
1684475400000|2023-05-19 05:50:00|193208.2|193078.2|193086|192956|193220.7|193090.7|193051.4|192921.4|605
1684475700000|2023-05-19 05:55:00|193087.4|192957.4|193030.9|192900.9|193088|192958|193026.6|192896.6|490
1684476000000|2023-05-19 06:00:00|193031|192901|193007|192877|193031|192901|192940|192810|521
1684476300000|2023-05-19 06:05:00|193007.6|192877.6|192656.2|192526.2|193015.3|192885.3|192655.9|192525.9|559
1684476600000|2023-05-19 06:10:00|192656.1|192526.1|192619.9|192489.9|192772.2|192642.2|192605.1|192475.1|666
1684476900000|2023-05-19 06:15:00|192620.2|192490.2|192668.8|192538.8|192674.6|192544.6|192568.4|192438.4|719
1684477200000|2023-05-19 06:20:00|192669.3|192539.3|192512.7|192422.7|192761.8|192631.8|192507.9|192380.6|536
1684477500000|2023-05-19 06:25:00|192511.7|192421.7|192472.8|192382.8|192524|192434|192465.7|192375.7|454
1684477800000|2023-05-19 06:30:00|192473.1|192383.1|192780.2|192650.2|192791.7|192661.7|192473|192373.3|770
1684478100000|2023-05-19 06:35:00|192780.3|192650.3|192823.4|192693.4|192828.5|192707.5|192739.4|192609.4|648
1684478400000|2023-05-19 06:40:00|192822.6|192692.6|192911.2|192781.2|192959.6|192829.6|192822.4|192692.4|621
1684478700000|2023-05-19 06:45:00|192912.3|192782.3|193064.8|192934.8|193066.9|192936.9|192911.4|192781.4|558
1684479000000|2023-05-19 06:50:00|193065.7|192935.7|193114.4|192984.4|193128.8|192999.2|193004.3|192888.9|664
1684479300000|2023-05-19 06:55:00|193114.5|192984.5|193111.3|192981.3|193132.8|193002.8|193094.6|192964.6|501
1684479600000|2023-05-19 07:00:00|193102.4|192972.4|192868.1|192738.1|193116.5|193015.3|192864.4|192734.4|629
1684479900000|2023-05-19 07:05:00|192866.9|192736.9|192854.3|192764.3|192868.6|192766|192668.6|192538.6|834
1684480200000|2023-05-19 07:10:00|192854.2|192764.2|192978.9|192848.9|193014.7|192884.7|192828.1|192712|703
1684480500000|2023-05-19 07:15:00|192980.1|192850.1|193089.1|192959.1|193115.4|192985.4|192900.5|192770.5|658
1684480800000|2023-05-19 07:20:00|193091.1|192961.1|193392.1|193262.1|193398.6|193268.6|193091.1|192961.1|639
1684481100000|2023-05-19 07:25:00|193392.2|193262.2|193528.1|193398.1|193627.8|193507.3|193381.9|193251.9|743
1684481400000|2023-05-19 07:30:00|193524.3|193394.3|193301.1|193171.1|193524.3|193394.3|193300.9|193170.9|861
1684481700000|2023-05-19 07:35:00|193300.7|193170.7|193157.9|193027.9|193325.8|193195.8|193128.1|192998.1|735
1684482000000|2023-05-19 07:40:00|193156.2|193026.2|193341.2|193211.2|193371.8|193241.8|193151.8|193021.8|676
1684482300000|2023-05-19 07:45:00|193339.1|193209.1|193234.6|193144.6|193433.6|193303.6|193222.9|193132.9|757
1684482600000|2023-05-19 07:50:00|193235.2|193145.2|193151.2|193021.2|193300.2|193210.2|193129.6|192999.6|716
1684482900000|2023-05-19 07:55:00|193152.7|193022.7|193317.6|193187.6|193414.6|193284.6|193150.7|193020.7|739
1684483200000|2023-05-19 08:00:00|193318|193188|193325.1|193195.1|193496.1|193366.1|193317.5|193187.5|790
1684483500000|2023-05-19 08:05:00|193326.4|193196.4|193517.2|193387.2|193523.4|193393.4|193325.4|193195.4|775
1684483800000|2023-05-19 08:10:00|193514.7|193384.7|193504.6|193374.6|193664.3|193534.3|193496.7|193366.7|1031
1684484100000|2023-05-19 08:15:00|193503.8|193373.8|193593.3|193463.3|193636.1|193521.8|193497.6|193367.6|1009
1684484400000|2023-05-19 08:20:00|193593.8|193463.8|193907.2|193777.2|193943.9|193813.9|193592.7|193462.7|610
1684484700000|2023-05-19 08:25:00|193907.1|193777.1|193632.1|193502.1|193918.2|193788.2|193631.3|193501.3|578
1684485000000|2023-05-19 08:30:00|193632.4|193502.4|193596.6|193506.6|193634.3|193528|193517.9|193387.9|719
1684485300000|2023-05-19 08:35:00|193597.8|193507.8|193501.1|193371.1|193628.1|193538.1|193400.7|193294.3|696
1684485600000|2023-05-19 08:40:00|193501|193371|193457.1|193367.1|193515.4|193395.5|193447.3|193346.2|578
1684485900000|2023-05-19 08:45:00|193457.3|193367.3|193603.1|193473.1|193620.9|193490.9|193457.3|193367.3|457
1684486200000|2023-05-19 08:50:00|193600.8|193470.8|194020|193890|194088.3|193958.3|193600.8|193470.8|781
1684486500000|2023-05-19 08:55:00|194020.9|193890.9|194161.9|194071.9|194168.1|194076.3|193920.5|193830.5|732
1684486800000|2023-05-19 09:00:00|194161.1|194071.1|193673.1|193543.1|194162.9|194072.9|193597.8|193507.8|746
1684487100000|2023-05-19 09:05:00|193673.2|193543.2|193709|193619|193792.3|193662.3|193646.8|193516.8|617
1684487400000|2023-05-19 09:10:00|193709.2|193619.2|193780.9|193650.9|193788.8|193658.8|193663.6|193547.3|757
1684487700000|2023-05-19 09:15:00|193780.8|193650.8|193698.7|193568.7|193799.2|193669.2|193604.7|193474.7|562
1684488000000|2023-05-19 09:20:00|193701.2|193571.2|193837.4|193707.4|193839.2|193709.2|193692.9|193562.9|535
1684488300000|2023-05-19 09:25:00|193834.9|193704.9|193771.4|193681.4|193834.9|193704.9|193764.7|193654.8|254
1684488600000|2023-05-19 09:30:00|193773.8|193683.8|193517.5|193387.5|193777.9|193687.9|193514.1|193384.1|489
1684488900000|2023-05-19 09:35:00|193507.4|193377.4|193325.8|193195.8|193584.6|193454.6|193203.1|193073.1|869
1684489200000|2023-05-19 09:40:00|193326|193196|193262.9|193172.9|193346.4|193234.7|193252.4|193124.2|601
1684489500000|2023-05-19 09:45:00|193263|193173|193154.9|193024.9|193276.8|193186.8|193148.3|193022.3|860
1684489800000|2023-05-19 09:50:00|193155|193025|193005.4|192875.4|193170.8|193040.8|193002.3|192872.3|782
1684490100000|2023-05-19 09:55:00|193005.6|192875.6|193177.5|193087.5|193204.5|193114.5|192981|192875.6|720
1684490400000|2023-05-19 10:00:00|193174.6|193084.6|193402.6|193272.6|193412.4|193307.8|193173.9|193083.9|693
1684490700000|2023-05-19 10:05:00|193402.7|193272.7|193504.3|193374.3|193527.6|193397.6|193399.9|193272.7|664
1684491000000|2023-05-19 10:10:00|193504|193374|193622.9|193492.9|193623.3|193493.3|193503.4|193373.4|726
1684491300000|2023-05-19 10:15:00|193621.3|193491.3|193785|193655|193790.9|193660.9|193618.6|193488.6|880
1684491600000|2023-05-19 10:20:00|193785.2|193655.2|193772.4|193642.4|193803.7|193673.7|193634.1|193504.1|827
1684491900000|2023-05-19 10:25:00|193773.1|193643.1|193703.8|193573.8|193792.2|193662.2|193565.8|193443.8|834
1684492200000|2023-05-19 10:30:00|193703.6|193573.6|193574.7|193484.7|193705.7|193607.4|193548.1|193458.1|877
1684492500000|2023-05-19 10:35:00|193576.6|193486.6|193450.6|193360.6|193578.4|193488.4|193443.2|193353.2|684
1684492800000|2023-05-19 10:40:00|193450.3|193360.3|193417.7|193327.7|193451.8|193361.8|193353|193241.4|751
1684493100000|2023-05-19 10:45:00|193418|193328|193493.2|193403.2|193494.5|193404.5|193367.5|193277.5|638
1684493400000|2023-05-19 10:50:00|193486.1|193396.1|193694.3|193564.3|193708.7|193578.7|193475.7|193366.4|756
1684493700000|2023-05-19 10:55:00|193697.9|193567.9|193618.6|193488.6|193699.9|193569.9|193596.4|193466.4|696
1684494000000|2023-05-19 11:00:00|193619.9|193489.9|193502.3|193412.3|193622.7|193492.7|193472.8|193358.7|751
1684494300000|2023-05-19 11:05:00|193501|193411|193556|193466|193559.9|193469.9|193469.2|193379.2|610
1684494600000|2023-05-19 11:10:00|193555|193465|193507.9|193417.9|193571.8|193481.8|193474.7|193384.7|540
1684494900000|2023-05-19 11:15:00|193507.8|193417.8|193501.7|193411.7|193597.2|193507.2|193500.6|193410.6|558
1684495200000|2023-05-19 11:20:00|193501.1|193411.1|193156.1|193026.1|193503.3|193413.3|193093.9|192975.7|795
1684495500000|2023-05-19 11:25:00|193156|193026|193137.8|193047.8|193197.8|193107.8|193131.6|193015.4|548
1684495800000|2023-05-19 11:30:00|193137.9|193047.9|193162|193072|193163.3|193073.3|193037.9|192947.9|706
1684496100000|2023-05-19 11:35:00|193162.3|193072.3|192858.5|192768.5|193171.8|193081.8|192825|192728.4|820
1684496400000|2023-05-19 11:40:00|192858.1|192768.1|192984.8|192894.8|193047.1|192922.4|192837.6|192747.6|769
1684496700000|2023-05-19 11:45:00|192987.7|192897.7|193015.4|192925.4|193297.3|193174.3|192985.5|192895.5|737
1684497000000|2023-05-19 11:50:00|193015.3|192925.3|193023|192933|193073.2|192983.2|192984.6|192894.6|560
1684497300000|2023-05-19 11:55:00|193023.1|192933.1|193060.7|192970.7|193067.5|192977.5|193018.2|192928.2|433
1684497600000|2023-05-19 12:00:00|193060.5|192970.5|193172.1|193082.1|193172.1|193082.1|193060.5|192970.5|708
1684497900000|2023-05-19 12:05:00|193177.5|193087.5|193290.6|193160.6|193316.8|193224.8|193177.5|193087.5|902
1684498200000|2023-05-19 12:10:00|193286.7|193156.7|193132.2|193042.2|193373.2|193243.2|193128.2|193038.2|918
1684498500000|2023-05-19 12:15:00|193133.1|193043.1|193197.8|193107.8|193210.3|193120.3|193125.2|193035.2|795
1684498800000|2023-05-19 12:20:00|193198.4|193108.4|193134.6|193044.6|193308.6|193218.6|193105.5|193015.5|686
1684499100000|2023-05-19 12:25:00|193134.8|193044.8|193303.6|193173.6|193322.2|193192.2|193125.2|193035.2|762
1684499400000|2023-05-19 12:30:00|193305.3|193175.3|193160.8|193070.8|193477.4|193347.4|193158.5|193066.1|1003
1684499700000|2023-05-19 12:35:00|193161.1|193071.1|193378|193288|193403.7|193313.7|193129|193039|794
1684500000000|2023-05-19 12:40:00|193377.6|193287.6|193682.8|193552.8|193687.8|193576|193375.8|193285.8|885
1684500300000|2023-05-19 12:45:00|193683.2|193553.2|193824.4|193694.4|193831.5|193703.4|193547.5|193430.5|816
1684500600000|2023-05-19 12:50:00|193820.9|193690.9|193813|193683|193832.7|193730.2|193739.1|193609.1|821
1684500900000|2023-05-19 12:55:00|193813.4|193683.4|193790.9|193700.9|193827.4|193720|193756.9|193666.9|603
1684501200000|2023-05-19 13:00:00|193831.9|193741.9|193866.2|193776.2|194225.6|194095.6|193831.9|193741.9|719
1684501500000|2023-05-19 13:05:00|193866.3|193776.3|193972.6|193842.6|193987.5|193857.5|193866.2|193776.2|716
1684501800000|2023-05-19 13:10:00|193972.4|193842.4|194255|194165|194294.6|194204.6|193968.8|193838.8|694
1684502100000|2023-05-19 13:15:00|194254.8|194164.8|194324.5|194194.5|194444.3|194314.3|194169.3|194039.3|886
1684502400000|2023-05-19 13:20:00|194318.1|194188.1|194299.5|194209.5|194318.9|194212|194129.4|193999.4|810
1684502700000|2023-05-19 13:25:00|194299.2|194209.2|194242.3|194152.3|194316.8|194226.8|194183.1|194093.1|778
1684503000000|2023-05-19 13:30:00|194239.6|194149.6|194268.9|194178.9|194449|194359|194234.5|194144.5|841
1684503300000|2023-05-19 13:35:00|194269.3|194179.3|194543.5|194453.5|194632.2|194502.2|194266.1|194176.1|906
1684503600000|2023-05-19 13:40:00|194546.4|194456.4|194681.6|194551.6|194845.6|194715.6|194490.3|194400.3|795
1684503900000|2023-05-19 13:45:00|194679|194549|194769.2|194639.2|194770.5|194647|194615.7|194485.7|880
1684504200000|2023-05-19 13:50:00|194769.8|194639.8|194558.6|194468.6|194771.5|194647.3|194526.1|194436.1|808
1684504500000|2023-05-19 13:55:00|194558|194468|194725|194635|194734.7|194644.7|194548.1|194458.1|625
1684504800000|2023-05-19 14:00:00|194725.3|194635.3|194991.3|194901.3|195054.3|194964.3|194673.1|194583.1|767
1684505100000|2023-05-19 14:05:00|194991.2|194901.2|195044.4|194954.4|195044.6|194954.6|194940.8|194850.8|787
1684505400000|2023-05-19 14:10:00|195044.6|194954.6|194926.9|194796.9|195322.1|195199.5|194926.8|194796.8|794
1684505700000|2023-05-19 14:15:00|194924.9|194794.9|194736.6|194646.6|195005|194915|194716.2|194604.5|680
1684506000000|2023-05-19 14:20:00|194735.9|194645.9|194764.5|194634.5|194820.1|194690.1|194710.1|194620.1|606
1684506300000|2023-05-19 14:25:00|194764.7|194634.7|194912|194782|194929.1|194799.1|194534.4|194404.4|839
1684506600000|2023-05-19 14:30:00|194912.3|194782.3|194920|194790|194925.6|194795.6|194851.2|194721.2|604
1684506900000|2023-05-19 14:35:00|194919.9|194789.9|194693|194563|194987.9|194857.9|194620.7|194490.7|891
1684507200000|2023-05-19 14:40:00|194686.2|194556.2|194630.5|194500.5|194752.8|194622.8|194629.6|194499.6|567
1684507500000|2023-05-19 14:45:00|194630.6|194500.6|194919.2|194789.2|194924.8|194794.8|194627.4|194497.4|651
1684507800000|2023-05-19 14:50:00|194919.1|194789.1|194926.6|194796.6|194929|194799|194870.7|194740.7|587
1684508100000|2023-05-19 14:55:00|194925.8|194795.8|194820.3|194690.3|195180|195050|194684.5|194594.5|692
1684508400000|2023-05-19 15:00:00|194820.4|194690.4|194811.8|194681.8|194844.8|194714.8|194745.2|194630.1|685
1684508700000|2023-05-19 15:05:00|194811.4|194681.4|194791.7|194661.7|194872.4|194742.4|194570.1|194440.1|889
1684509000000|2023-05-19 15:10:00|194792.2|194662.2|194475.3|194345.3|194832.3|194702.3|194424.9|194294.9|991
1684509300000|2023-05-19 15:15:00|194475.6|194345.6|194294.6|194164.6|194512.1|194382.1|193856|193605.8|1066
1684509600000|2023-05-19 15:20:00|194293.7|194163.7|194463.7|194333.7|194467|194337|194006.3|193876.3|1104
1684509900000|2023-05-19 15:25:00|194463.8|194333.8|194360.7|194230.7|194473.8|194343.8|194082.1|193952.1|907
1684510200000|2023-05-19 15:30:00|194373.9|194243.9|194261.4|194131.4|194566.3|194436.3|194260.4|194130.4|864
1684510500000|2023-05-19 15:35:00|194260.1|194130.1|194239.5|194109.5|194329.5|194199.5|194144.8|194014.8|952
1684510800000|2023-05-19 15:40:00|194238.1|194108.1|194134.5|194004.5|194240|194110|194107.7|193977.7|759
1684511100000|2023-05-19 15:45:00|194131.2|194001.2|194218.6|194088.6|194228|194098|194094.5|193964.5|813
1684511400000|2023-05-19 15:50:00|194218.2|194088.2|194207.6|194077.6|194273.3|194143.3|194192|194062|636
1684511700000|2023-05-19 15:55:00|194206|194076|194227.3|194097.3|194228.9|194120.4|194166.5|194045.7|644
1684512000000|2023-05-19 16:00:00|194226.5|194096.5|194128.2|193998.2|194235.2|194105.2|194127.5|193997.5|670
1684512300000|2023-05-19 16:05:00|194129.4|193999.4|194162.7|194032.7|194176.9|194046.9|194120.3|193990.3|706
1684512600000|2023-05-19 16:10:00|194164.1|194034.1|194113.1|193983.1|194178.1|194048.1|194085.4|193955.4|571
1684512900000|2023-05-19 16:15:00|194114.1|193984.1|194417.8|194287.8|194422.8|194292.8|194101.3|193971.3|822
1684513200000|2023-05-19 16:20:00|194417.1|194287.1|194538.2|194408.2|194553.6|194423.6|194417.1|194287.1|895
1684513500000|2023-05-19 16:25:00|194542.2|194412.2|194402.6|194272.6|194544.7|194414.7|194367.8|194237.8|792
1684513800000|2023-05-19 16:30:00|194402.4|194272.4|194379.9|194249.9|194428.9|194298.9|194348.7|194218.7|694
1684514100000|2023-05-19 16:35:00|194380.2|194250.2|194374|194244|194446.1|194316.1|194357.1|194227.1|854
1684514400000|2023-05-19 16:40:00|194373.9|194243.9|194309.1|194179.1|194380|194250|194277.6|194147.6|819
1684514700000|2023-05-19 16:45:00|194308.5|194178.5|194216.1|194086.1|194317.5|194187.5|194199.5|194069.5|819
1684515000000|2023-05-19 16:50:00|194215.7|194085.7|194186.5|194056.5|194218.6|194088.6|194179.6|194049.6|308
1684515300000|2023-05-19 16:55:00|194184.7|194054.7|194231.1|194101.1|194235.2|194105.2|194163.1|194033.1|711
1684515600000|2023-05-19 17:00:00|194231.4|194101.4|194129.7|193999.7|194231.4|194101.4|194122.7|193992.7|888
1684515900000|2023-05-19 17:05:00|194128.5|193998.5|194135.7|194005.7|194142.5|194012.5|194093|193963|676
1684516200000|2023-05-19 17:10:00|194135.2|194005.2|194167.1|194037.1|194203.1|194073.1|194132.8|194002.8|926
1684516500000|2023-05-19 17:15:00|194164.3|194034.3|194107|193977|194177.7|194047.7|194104|193974|790
1684516800000|2023-05-19 17:20:00|194107.1|193977.1|194118.4|193988.4|194126.5|193996.5|194091.4|193961.4|647
1684517100000|2023-05-19 17:25:00|194118.5|193988.5|194131.2|194001.2|194150.7|194020.7|194110.3|193980.3|560
1684517400000|2023-05-19 17:30:00|194130.2|194000.2|194062|193932|194144.5|194014.5|194039.8|193909.8|363
1684517700000|2023-05-19 17:35:00|194061.6|193931.6|194071.8|193941.8|194100.3|193970.3|194051.1|193921.1|647
1684518000000|2023-05-19 17:40:00|194070.1|193940.1|194061.8|193931.8|194106.3|193976.3|194061.8|193931.8|471
1684518300000|2023-05-19 17:45:00|194062|193932|194069.5|193939.5|194078|193950.4|194030.8|193908.1|550
1684518600000|2023-05-19 17:50:00|194069.4|193939.4|194178|194048|194206.9|194076.9|194069.4|193939.4|631
1684518900000|2023-05-19 17:55:00|194177.8|194047.8|194231.3|194101.3|194240.1|194110.1|194176.7|194046.7|744
1684519200000|2023-05-19 18:00:00|194230.9|194100.9|194263.3|194133.3|194283.8|194153.8|194161.8|194031.8|607
1684519500000|2023-05-19 18:05:00|194263.2|194133.2|194274.6|194144.6|194274.6|194144.6|194247.3|194117.3|371
1684519800000|2023-05-19 18:10:00|194273.5|194143.5|194286.5|194156.5|194318.4|194188.4|194217.7|194087.7|373
1684520100000|2023-05-19 18:15:00|194286|194156|194300|194170|194342.8|194212.8|194276.3|194146.3|699
1684520400000|2023-05-19 18:20:00|194297.2|194167.2|194315.2|194185.2|194324.4|194194.4|194287.9|194157.9|541
1684520700000|2023-05-19 18:25:00|194315.1|194185.1|194295.2|194165.2|194344.9|194214.9|194285.6|194155.6|326
1684521000000|2023-05-19 18:30:00|194295.6|194165.6|194343.6|194213.6|194367.3|194237.3|194291.3|194161.3|730
1684521300000|2023-05-19 18:35:00|194344.2|194214.2|194394.4|194264.4|194397.4|194267.4|194339.5|194209.5|460
1684521600000|2023-05-19 18:40:00|194394.3|194264.3|194407.2|194277.2|194428.5|194298.5|194392.2|194262.2|312
1684521900000|2023-05-19 18:45:00|194407.3|194277.3|194392.2|194262.2|194428.3|194298.3|194379.5|194249.5|360
1684522200000|2023-05-19 18:50:00|194392.3|194262.3|194373.1|194283.1|194394.5|194290.1|194370.9|194254|97
1684522500000|2023-05-19 18:55:00|194372.4|194282.4|194389.8|194259.8|194421.8|194291.8|194368.3|194238.4|408
1684522800000|2023-05-19 19:00:00|194389.3|194259.3|194513.7|194383.7|194524|194394|194380.8|194250.8|703
1684523100000|2023-05-19 19:05:00|194514.2|194384.2|194606.6|194476.6|194626.8|194496.8|194477.6|194347.6|680
1684523400000|2023-05-19 19:10:00|194606.5|194476.5|194635|194505|194669.2|194510.4|194606.3|194449|704
1684523700000|2023-05-19 19:15:00|194634.7|194504.7|194636.2|194506.2|194644.4|194514.4|194611.7|194481.7|823
1684524000000|2023-05-19 19:20:00|194636.1|194506.1|194669.8|194539.8|194681.8|194551.8|194635.8|194505.8|273
1684524300000|2023-05-19 19:25:00|194668.2|194538.2|194674|194544|194675|194545|194664.2|194534.2|203
1684524600000|2023-05-19 19:30:00|194674.1|194544.1|194802.7|194672.7|194819.7|194689.7|194660.4|194530.4|450
1684524900000|2023-05-19 19:35:00|194799.8|194669.8|194800.7|194670.7|194808.5|194678.5|194797.1|194667.1|221
1684525200000|2023-05-19 19:40:00|194805.3|194675.3|194797.1|194667.1|194809.2|194679.2|194790.5|194660.5|170
1684525500000|2023-05-19 19:45:00|194796.5|194666.5|194742.6|194612.6|194796.5|194666.5|194742|194612|306
1684525800000|2023-05-19 19:50:00|194742.4|194612.4|194725.2|194595.2|194743.6|194613.6|194713.4|194583.4|260
1684526100000|2023-05-19 19:55:00|194725.1|194595.1|194595.5|194465.5|194736.6|194606.6|194590.4|194460.4|504
1684526400000|2023-05-19 20:00:00|194595.3|194465.3|194556.3|194426.3|194613.3|194483.3|194550.6|194420.6|464
1684526700000|2023-05-19 20:05:00|194556.4|194426.4|194546.5|194416.5|194582.6|194452.6|194536.9|194406.9|244
1684527000000|2023-05-19 20:10:00|194546.2|194416.2|194569.5|194439.5|194609.3|194467.6|194539.2|194390.7|322
1684527300000|2023-05-19 20:15:00|194571.3|194441.3|194559.1|194429.1|194639.8|194466|194548.5|194401.8|393
1684527600000|2023-05-19 20:20:00|194560.8|194430.8|194586.9|194456.9|194668.2|194508.1|194548|194408.6|281
1684527900000|2023-05-19 20:25:00|194582.1|194452.1|194534.5|194404.5|194683.4|194454|194505.1|194273.2|218
1684528200000|2023-05-19 20:30:00|194536.6|194406.6|194594|194464|194686.6|194465.7|194517.5|194346.8|171
1684528500000|2023-05-19 20:35:00|194593.8|194463.8|194598.1|194468.1|194661.8|194472.6|194565.3|194387.1|112
1684528800000|2023-05-19 20:40:00|194598.3|194468.3|194601.3|194471.3|194703.6|194490.7|194579.3|194384|164
1684529100000|2023-05-19 20:45:00|194579|194449|194697.4|194375.7|194711.2|194467|194577.1|194337|461
1684529400000|2023-05-19 20:50:00|194700.5|194373.8|194728.2|194386.2|194735.7|194393.7|194670.4|194366.6|62
1684529700000|2023-05-19 20:55:00|194728.1|194386.1|194704.8|194362.8|194740.8|194398.8|194688.7|194346.7|58
1684699200000|2023-05-21 20:00:00|194419|194022|194419|194022|194419|194022|194419|194022|1
1684699500000|2023-05-21 20:05:00|194517|194120|194517|194120|194517|194120|194517|194120|1
1684699800000|2023-05-21 20:10:00|194419|194022|194651.3|194254.3|194651.3|194254.3|194419|194022|5
1684700100000|2023-05-21 20:15:00|194663.5|194266.5|194480.9|194083.9|194663.5|194266.5|194480.9|194083.9|2
1684700400000|2023-05-21 20:20:00|194663.5|194266.5|194663.5|194266.5|194663.5|194266.5|194663.5|194266.5|1
1684701300000|2023-05-21 20:35:00|194480.9|194083.9|194480.9|194083.9|194480.9|194083.9|194480.9|194083.9|1
1684701600000|2023-05-21 20:40:00|194596.8|194199.8|194663.5|194266.5|194663.5|194266.5|194596.8|194199.8|2
1684701900000|2023-05-21 20:45:00|194540.5|194143.5|194540.5|194143.5|194540.5|194143.5|194540.5|194143.5|1
1684702800000|2023-05-21 21:00:00|194678.8|194281.8|194651.3|194304.3|194678.8|194304.3|194651.3|194279.3|3
1684703100000|2023-05-21 21:05:00|194648.8|194306.8|194565.9|194223.9|194648.8|194306.8|194515.3|194173.3|10
1684703400000|2023-05-21 21:10:00|194519|194177|194519|194177|194519|194177|194519|194177|1
1684703700000|2023-05-21 21:15:00|194648.8|194306.8|194648.8|194306.8|194648.8|194306.8|194648.8|194306.8|1
1684704300000|2023-05-21 21:25:00|194519|194177|194519|194177|194519|194177|194519|194177|1
1684704600000|2023-05-21 21:30:00|194503.4|194161.4|194558.6|194216.6|194560.7|194218.7|194503.4|194161.4|36
1684704900000|2023-05-21 21:35:00|194560.7|194218.7|194560.7|194218.7|194560.7|194218.7|194558.5|194216.5|69
1684705200000|2023-05-21 21:40:00|194558.5|194216.5|194509.2|194167.2|194560.7|194218.7|194509.2|194167.2|56
1684705500000|2023-05-21 21:45:00|194558.5|194216.5|194558.5|194216.5|194560.7|194218.7|194558.5|194216.5|65
1684705800000|2023-05-21 21:50:00|194560.7|194218.7|194509.4|194167.4|194560.7|194218.7|194509.2|194167.2|32
1684706100000|2023-05-21 21:55:00|194510.7|194168.7|194634.9|194292.9|194707.5|194365.5|194509.4|194167.4|51
1684706400000|2023-05-21 22:00:00|194598.1|194256.1|194558.1|194216.1|194598.1|194256.1|194500.8|194158.8|50
1684706700000|2023-05-21 22:05:00|194539.1|194197.1|194531.6|194189.6|194557.4|194215.4|194484.5|194142.5|95
1684707000000|2023-05-21 22:10:00|194530.6|194188.6|194448.3|194106.3|194555.6|194213.6|194448|194106|132
1684707300000|2023-05-21 22:15:00|194449.4|194107.4|194457.1|194115.1|194479.2|194137.2|194443.7|194101.7|212
1684707600000|2023-05-21 22:20:00|194456.6|194114.6|194475.1|194133.1|194492.7|194150.7|194435.6|194093.6|160
1684707900000|2023-05-21 22:25:00|194474.4|194132.4|194521.7|194179.7|194547|194205|194474.4|194132.4|87
1684708200000|2023-05-21 22:30:00|194521.1|194179.1|194449.8|194107.8|194522.6|194180.6|194446.7|194104.7|167
1684708500000|2023-05-21 22:35:00|194449.7|194107.7|194459.2|194117.2|194468.1|194126.1|194438.6|194096.6|111
1684708800000|2023-05-21 22:40:00|194459.4|194117.4|194409.6|194067.6|194481.8|194139.8|194409.2|194067.2|148
1684709100000|2023-05-21 22:45:00|194409.7|194067.7|194449.6|194107.6|194461.3|194119.3|194397.7|194055.7|89
1684709400000|2023-05-21 22:50:00|194449.7|194107.7|194440.1|194098.1|194458.8|194116.8|194435.6|194093.6|95
1684709700000|2023-05-21 22:55:00|194446.6|194104.6|194446.2|194104.2|194468.9|194126.9|194439.2|194097.2|62
1684710000000|2023-05-21 23:00:00|194409.3|194067.3|194420.9|194078.9|194421|194079|194407|194065|105
1684710300000|2023-05-21 23:05:00|194421.2|194079.2|194407.8|194065.8|194421.5|194079.5|194407.8|194065.8|90
1684710600000|2023-05-21 23:10:00|194408|194066|194415.6|194073.6|194416.1|194074.1|194405.5|194063.5|91
1684710900000|2023-05-21 23:15:00|194414.1|194072.1|194404.3|194062.3|194419|194077|194404.3|194062.3|84
1684711200000|2023-05-21 23:20:00|194409.6|194067.6|194420.6|194078.6|194438.4|194096.4|194408.1|194066.1|123
1684711500000|2023-05-21 23:25:00|194419.5|194077.5|194422.1|194080.1|194425.7|194083.7|194415.1|194073.1|78
1684711800000|2023-05-21 23:30:00|194421|194079|194410.8|194068.8|194431.9|194089.9|194404.1|194062.1|120
1684712100000|2023-05-21 23:35:00|194407.9|194065.9|194412.8|194070.8|194417|194075|194390.2|194048.2|46
1684712400000|2023-05-21 23:40:00|194404.5|194062.5|194412.9|194070.9|194432.5|194090.5|194391.4|194049.4|136
1684712700000|2023-05-21 23:45:00|194413.2|194071.2|194420.5|194078.5|194432|194090|194411.5|194069.5|181
1684713000000|2023-05-21 23:50:00|194420.1|194078.1|194409.4|194067.4|194420.4|194078.4|194400.9|194058.9|122
1684713300000|2023-05-21 23:55:00|194410|194068|194373.7|194031.7|194430|194088|194373|194031|96
1684713600000|2023-05-22 00:00:00|194372.1|194030.1|194379.9|194037.9|194383.5|194043.9|194347.9|194014.7|323
1684713900000|2023-05-22 00:05:00|194366.3|194034.3|194246.2|194029.8|194428.7|194124.5|194205.2|194012.9|378
1684714200000|2023-05-22 00:10:00|194245.9|194029.6|194367.2|194237.2|194367.2|194237.2|194197.3|194029.5|300
1684714500000|2023-05-22 00:15:00|194369|194239|194329.5|194199.5|194369.6|194239.6|194322.4|194192.4|351
1684714800000|2023-05-22 00:20:00|194329.7|194199.7|194336.2|194206.2|194336.7|194206.7|194327.1|194197.1|152
1684715100000|2023-05-22 00:25:00|194336.3|194206.3|194332.1|194202.1|194344|194214|194330|194200|155
1684715400000|2023-05-22 00:30:00|194332.4|194202.4|194336.9|194206.9|194340.3|194210.3|194325.1|194195.1|151
1684715700000|2023-05-22 00:35:00|194337|194207|194325.4|194195.4|194353.5|194223.5|194323.4|194193.4|213
1684716000000|2023-05-22 00:40:00|194325.7|194195.7|194235.8|194105.8|194339.8|194209.8|194233.7|194103.7|475
1684716300000|2023-05-22 00:45:00|194235.1|194105.1|194245.8|194115.8|194247.9|194117.9|194212.5|194082.5|373
1684716600000|2023-05-22 00:50:00|194245.6|194115.6|194251.9|194121.9|194256.4|194126.4|194240.7|194110.7|194
1684716900000|2023-05-22 00:55:00|194251.8|194121.8|194221|194091|194252.3|194122.3|194205.8|194075.8|276
1684717200000|2023-05-22 01:00:00|194220.7|194090.7|193957.3|193827.3|194220.7|194090.7|193951.7|193821.7|464
1684717500000|2023-05-22 01:05:00|193956|193826|194251.5|194121.5|194263|194133|193947.2|193817.2|654
1684717800000|2023-05-22 01:10:00|194251.3|194121.3|194260.9|194130.9|194285.3|194155.3|194239.3|194109.3|687
1684718100000|2023-05-22 01:15:00|194261|194131|194324.2|194194.2|194369.3|194239.3|194261|194131|623
1684718400000|2023-05-22 01:20:00|194324.1|194194.1|194363.1|194233.1|194382.7|194252.7|194287.7|194157.7|644
1684718700000|2023-05-22 01:25:00|194362.5|194232.5|194354.7|194224.7|194388.8|194258.8|194341.4|194211.4|349
1684719000000|2023-05-22 01:30:00|194354.9|194224.9|194502.3|194372.3|194513.2|194383.2|194351.3|194221.3|720
1684719300000|2023-05-22 01:35:00|194502.2|194372.2|194464.7|194334.7|194502.2|194372.2|194403.5|194273.5|546
1684719600000|2023-05-22 01:40:00|194463.7|194333.7|194608.5|194478.5|194650.1|194520.1|194433|194303|613
1684719900000|2023-05-22 01:45:00|194609.8|194479.8|194573.9|194443.9|194611.7|194481.7|194532.7|194402.7|379
1684720200000|2023-05-22 01:50:00|194571|194441|194574|194444|194583.3|194453.3|194563.7|194433.7|280
1684720500000|2023-05-22 01:55:00|194573.8|194443.8|194503.2|194373.2|194575.7|194445.7|194492.2|194362.2|279
1684720800000|2023-05-22 02:00:00|194503.3|194373.3|194540.2|194410.2|194557.3|194427.3|194479.9|194349.9|400
1684721100000|2023-05-22 02:05:00|194540.7|194410.7|194543.2|194413.2|194550.8|194420.8|194510.9|194380.9|378
1684721400000|2023-05-22 02:10:00|194543.4|194413.4|194547|194417|194557.4|194427.4|194515|194385|227
1684721700000|2023-05-22 02:15:00|194547.1|194417.1|194430.4|194300.4|194554.5|194424.5|194420.3|194290.3|374
1684722000000|2023-05-22 02:20:00|194425.6|194295.6|194450.9|194320.9|194456.5|194326.5|194412.2|194282.2|223
1684722300000|2023-05-22 02:25:00|194450.8|194320.8|194302.8|194172.8|194487.2|194357.2|194301.3|194171.3|253
1684722600000|2023-05-22 02:30:00|194303.8|194173.8|194398.3|194268.3|194404.9|194274.9|194299.7|194169.7|276
1684722900000|2023-05-22 02:35:00|194400.4|194270.4|194398.1|194268.1|194415.2|194285.2|194396.2|194266.2|267
1684723200000|2023-05-22 02:40:00|194398|194268|194417.5|194287.5|194417.6|194287.6|194398|194268|169
1684723500000|2023-05-22 02:45:00|194415.8|194285.8|194420.8|194290.8|194428.4|194298.4|194411.5|194281.5|172
1684723800000|2023-05-22 02:50:00|194422.4|194292.4|194407.8|194277.8|194434.9|194304.9|194407.3|194277.3|184
1684724100000|2023-05-22 02:55:00|194407.7|194277.7|194409.2|194279.2|194410.9|194280.9|194377.4|194247.4|252
1684724400000|2023-05-22 03:00:00|194409.6|194279.6|194449.2|194319.2|194452.1|194322.1|194407.8|194277.8|166
1684724700000|2023-05-22 03:05:00|194449|194319|194496.6|194366.6|194499.4|194369.4|194449|194319|165
1684725000000|2023-05-22 03:10:00|194496.5|194366.5|194495.1|194365.1|194511.5|194381.5|194480.2|194350.2|165
1684725300000|2023-05-22 03:15:00|194495.2|194365.2|194493.6|194363.6|194499.3|194369.3|194482.4|194352.4|130
1684725600000|2023-05-22 03:20:00|194494.3|194364.3|194494.4|194364.4|194499.8|194369.8|194481.4|194351.4|162
1684725900000|2023-05-22 03:25:00|194494.6|194364.6|194494.9|194364.9|194501.8|194371.8|194472.7|194342.7|217
1684726200000|2023-05-22 03:30:00|194494.8|194364.8|194500.4|194370.4|194500.5|194370.5|194480.7|194350.7|133
1684726500000|2023-05-22 03:35:00|194499.9|194369.9|194499.3|194369.3|194502.9|194372.9|194487.7|194357.7|98
1684726800000|2023-05-22 03:40:00|194501|194371|194441.6|194311.6|194507.6|194377.6|194441.5|194311.5|242
1684727100000|2023-05-22 03:45:00|194442.7|194312.7|194462.2|194332.2|194468.3|194338.3|194442.7|194312.7|142
1684727400000|2023-05-22 03:50:00|194460.9|194330.9|194420.5|194290.5|194467.9|194337.9|194404.4|194274.4|128
1684727700000|2023-05-22 03:55:00|194420.6|194290.6|194402.4|194272.4|194427.8|194297.8|194397.4|194267.4|265
1684728000000|2023-05-22 04:00:00|194398.2|194268.2|194367.5|194237.5|194404.2|194274.2|194367.5|194237.5|242
1684728300000|2023-05-22 04:05:00|194367.3|194237.3|194360.9|194230.9|194371.9|194241.9|194359.7|194229.7|114
1684728600000|2023-05-22 04:10:00|194366.9|194236.9|194367.3|194237.3|194369.4|194239.4|194359.9|194229.9|90
1684728900000|2023-05-22 04:15:00|194367.2|194237.2|194360.3|194230.3|194368.7|194238.7|194359.5|194229.5|85
1684729200000|2023-05-22 04:20:00|194360.4|194230.4|194353.8|194223.8|194369.7|194239.7|194346.8|194216.8|94
1684729500000|2023-05-22 04:25:00|194354.6|194224.6|194428.6|194298.6|194432.2|194302.2|194347.2|194217.2|210
1684729800000|2023-05-22 04:30:00|194431.9|194301.9|194548.8|194418.8|194598.2|194468.2|194401.6|194271.6|510
1684730100000|2023-05-22 04:35:00|194549.3|194419.3|194617.7|194487.7|194617.9|194487.9|194520.7|194390.7|435
1684730400000|2023-05-22 04:40:00|194617|194487|194529.3|194399.3|194617|194487|194525.9|194395.9|432
1684730700000|2023-05-22 04:45:00|194529.2|194399.2|194555.3|194425.3|194593.4|194463.4|194520.2|194390.2|208
1684731000000|2023-05-22 04:50:00|194554.9|194424.9|194544.6|194414.6|194560.1|194430.1|194536|194406|154
1684731300000|2023-05-22 04:55:00|194544.7|194414.7|194594.6|194464.6|194599.2|194469.2|194530.4|194400.4|210
1684731600000|2023-05-22 05:00:00|194589.2|194459.2|194276.4|194146.4|194589.3|194459.3|194276.4|194146.4|679
1684731900000|2023-05-22 05:05:00|194277.5|194147.5|194299.3|194169.3|194322.5|194192.5|194275.2|194145.2|825
1684732200000|2023-05-22 05:10:00|194299|194169|194316.6|194186.6|194324.2|194194.2|194268.3|194138.3|595
1684732500000|2023-05-22 05:15:00|194314.8|194184.8|194322.3|194192.3|194344.2|194214.2|194292.2|194162.2|379
1684732800000|2023-05-22 05:20:00|194322.1|194192.1|194323.5|194193.5|194332.3|194202.3|194314.3|194184.3|189
1684733100000|2023-05-22 05:25:00|194323.2|194193.2|194328.3|194198.3|194333.7|194203.7|194307.9|194177.9|217
1684733400000|2023-05-22 05:30:00|194328.5|194198.5|194446.2|194316.2|194620.3|194490.3|194328.2|194198.2|824
1684733700000|2023-05-22 05:35:00|194445.9|194315.9|194545.4|194415.4|194561.5|194431.5|194438.9|194308.9|446
1684734000000|2023-05-22 05:40:00|194545.8|194415.8|194555.9|194425.9|194557|194427|194543.9|194413.9|236
1684734300000|2023-05-22 05:45:00|194555.1|194425.1|194558.1|194428.1|194561.8|194431.8|194552.6|194422.6|140
1684734600000|2023-05-22 05:50:00|194558|194428|194631.4|194501.4|194790.3|194596.1|194551.4|194421.4|401
1684734900000|2023-05-22 05:55:00|194631.2|194501.2|194833.2|194703.2|194946.6|194731.1|194630.5|194500.5|511
1684735200000|2023-05-22 06:00:00|194839.8|194709.8|194777.3|194647.3|194911.7|194781.7|194721.8|194591.8|534
1684735500000|2023-05-22 06:05:00|194776.9|194646.9|194990|194860|194991.3|194861.3|194726.3|194596.3|477
1684735800000|2023-05-22 06:10:00|194989.8|194859.8|195023.9|194893.9|195089.5|194959.5|194957|194827|567
1684736100000|2023-05-22 06:15:00|195026|194896|195004.9|194914.9|195039.4|194923.8|194981.3|194854.6|475
1684736400000|2023-05-22 06:20:00|195003.8|194913.8|194901.4|194771.4|195003.8|194913.8|194894.5|194764.5|658
1684736700000|2023-05-22 06:25:00|194901.8|194771.8|194922.5|194792.5|194945.2|194835.8|194881.7|194751.7|524
1684737000000|2023-05-22 06:30:00|194922.4|194792.4|194727|194597|194924.4|194794.4|194706.7|194576.7|469
1684737300000|2023-05-22 06:35:00|194727.1|194597.1|194755.8|194625.8|194760.6|194641.5|194706.2|194596.3|326
1684737600000|2023-05-22 06:40:00|194759.3|194629.3|194625.9|194535.9|194759.4|194633.1|194601.1|194473.2|598
1684737900000|2023-05-22 06:45:00|194624.7|194534.7|194545.6|194455.6|194739.1|194649.1|194466.9|194376.9|628
1684738200000|2023-05-22 06:50:00|194545.5|194455.5|194347.1|194257.1|194551|194461|194291.8|194201.8|651
1684738500000|2023-05-22 06:55:00|194347.6|194257.6|194282.5|194152.5|194414.3|194294.6|194060|193930|726
1684738800000|2023-05-22 07:00:00|194282.6|194152.6|194302.4|194172.4|194378.2|194248.2|194194.2|194094.7|779
1684739100000|2023-05-22 07:05:00|194301.4|194171.4|193809|193719|194317.3|194201.6|193775.7|193645.7|705
1684739400000|2023-05-22 07:10:00|193809.5|193719.5|193810.3|193720.3|193849.3|193728.5|193793|193664.7|715
1684739700000|2023-05-22 07:15:00|193810.2|193720.2|193910.5|193820.5|193990.5|193900.5|193780.7|193690.7|736
1684740000000|2023-05-22 07:20:00|193906.3|193816.3|193558.7|193468.7|193916.9|193826.9|193547.5|193457.5|752
1684740300000|2023-05-22 07:25:00|193560|193470|193678.8|193588.8|193806.2|193716.2|193560|193470|729
1684740600000|2023-05-22 07:30:00|193678.4|193588.4|193551.9|193421.9|193897.5|193785.6|193510.6|193398.7|699
1684740900000|2023-05-22 07:35:00|193551.3|193421.3|193683.9|193593.9|193760.7|193670.7|193530.6|193421.3|573
1684741200000|2023-05-22 07:40:00|193683.3|193593.3|193338.2|193248.2|193683.8|193593.8|193328.6|193238.6|698
1684741500000|2023-05-22 07:45:00|193338.5|193248.5|193235.3|193145.3|193422.9|193332.9|193129.3|193007|932
1684741800000|2023-05-22 07:50:00|193234.8|193144.8|193245.3|193155.3|193256.1|193166.1|193155.8|193065.8|826
1684742100000|2023-05-22 07:55:00|193247|193157|193381.8|193291.8|193445.6|193355.6|193224.6|193134.6|718
1684742400000|2023-05-22 08:00:00|193381.6|193291.6|193439.7|193349.7|193472.1|193382.1|193287|193197|941
1684742700000|2023-05-22 08:05:00|193439|193349|193454|193364|193573.5|193483.5|193391.5|193301.5|820
1684743000000|2023-05-22 08:10:00|193458.5|193368.5|193389.8|193299.8|193519.4|193389.4|193294.4|193204.4|729
1684743300000|2023-05-22 08:15:00|193389.4|193299.4|193248.8|193158.8|193468|193338|193248.8|193158.8|832
1684743600000|2023-05-22 08:20:00|193252.4|193162.4|193203.2|193113.2|193297.8|193207.8|193195.4|193105.4|835
1684743900000|2023-05-22 08:25:00|193203.6|193113.6|193096.8|193006.8|193261.6|193171.6|193092|193002|690
1684744200000|2023-05-22 08:30:00|193096.7|193006.7|192922.5|192832.5|193192.4|193102.4|192914.8|192824.8|703
1684744500000|2023-05-22 08:35:00|192922.2|192832.2|192598.4|192508.4|192923|192833|192518.7|192428.7|790
1684744800000|2023-05-22 08:40:00|192598.3|192508.3|192586.8|192496.8|192809.4|192679.4|192541.5|192449.1|767
1684745100000|2023-05-22 08:45:00|192587.2|192497.2|192666.9|192576.9|192759.7|192629.7|192424|192334|735
1684745400000|2023-05-22 08:50:00|192665.4|192575.4|192633.1|192543.1|192715.4|192614.8|192611.2|192521.2|664
1684745700000|2023-05-22 08:55:00|192631.3|192541.3|192608.8|192518.8|192738.2|192608.2|192385.8|192255.8|757
1684746000000|2023-05-22 09:00:00|192616.2|192526.2|192662.5|192572.5|192799.4|192685.5|192489.1|192399.1|704
1684746300000|2023-05-22 09:05:00|192662.3|192572.3|192364.6|192234.6|192685.4|192595.4|192312|192222|744
1684746600000|2023-05-22 09:10:00|192364.2|192234.2|192273.9|192183.9|192441.5|192316.9|192111.6|192016.1|794
1684746900000|2023-05-22 09:15:00|192273.7|192183.7|192389.4|192299.4|192408.7|192318.7|192255.5|192165.5|708
1684747200000|2023-05-22 09:20:00|192388.9|192298.9|192292.1|192162.1|192401.5|192311.5|192186.5|192056.5|625
1684747500000|2023-05-22 09:25:00|192291.5|192161.5|192387.4|192257.4|192412.1|192290|192252.1|192144.2|763
1684747800000|2023-05-22 09:30:00|192388.2|192258.2|192464.8|192374.8|192517|192427|192388.2|192258.2|650
1684748100000|2023-05-22 09:35:00|192463.4|192373.4|192552|192422|192553.2|192438.1|192452|192362|490
1684748400000|2023-05-22 09:40:00|192552.3|192422.3|192629.4|192539.4|192677.9|192587.9|192552.1|192422.1|752
1684748700000|2023-05-22 09:45:00|192629.3|192539.3|192626|192536|192664.8|192574.8|192601.8|192511.8|599
1684749000000|2023-05-22 09:50:00|192625.5|192535.5|192775.1|192685.1|192807.6|192717.6|192625.5|192535.5|551
1684749300000|2023-05-22 09:55:00|192774.9|192684.9|192569.2|192479.2|192784.8|192694.8|192568|192478|570
1684749600000|2023-05-22 10:00:00|192568.5|192478.5|192450|192360|192610.1|192520.1|192439|192349|559
1684749900000|2023-05-22 10:05:00|192450.2|192360.2|192520.3|192430.3|192541.4|192451.4|192429.7|192339.7|464
1684750200000|2023-05-22 10:10:00|192519.4|192429.4|192629.9|192539.9|192647.8|192557.8|192519.4|192429.4|646
1684750500000|2023-05-22 10:15:00|192629.8|192539.8|192613.7|192523.7|192634.4|192544.4|192603.5|192513.5|396
1684750800000|2023-05-22 10:20:00|192613.6|192523.6|192609.5|192519.5|192636.1|192546.1|192581.8|192491.8|493
1684751100000|2023-05-22 10:25:00|192609.2|192519.2|192627.2|192537.2|192634.2|192544.2|192589.8|192499.8|624
1684751400000|2023-05-22 10:30:00|192628|192538|192905.2|192815.2|192924.4|192834.4|192608.8|192518.8|662
1684751700000|2023-05-22 10:35:00|192905.4|192815.4|192734.7|192644.7|192932.9|192842.9|192680|192590|552
1684752000000|2023-05-22 10:40:00|192735.7|192645.7|192916|192826|192920.2|192830.2|192669.9|192579.9|489
1684752300000|2023-05-22 10:45:00|192915.9|192825.9|192982.5|192892.5|192987.2|192897.2|192915.6|192825.6|373
1684752600000|2023-05-22 10:50:00|192983.4|192893.4|193038.2|192948.2|193219.5|193089.5|192983.4|192893.4|638
1684752900000|2023-05-22 10:55:00|193042.7|192952.7|193072|192982|193117.8|193027.8|193038|192948|347
1684753200000|2023-05-22 11:00:00|193062.9|192972.9|193186.9|193056.9|193253.3|193123.3|193046.1|192956.1|754
1684753500000|2023-05-22 11:05:00|193187.6|193057.6|193333|193243|193363.3|193260.3|193124.1|192994.1|628
1684753800000|2023-05-22 11:10:00|193333.2|193243.2|193243.6|193153.6|193374.8|193284.8|193206.9|193116.9|640
1684754100000|2023-05-22 11:15:00|193243|193153|193180.6|193090.6|193356|193252.4|193175.8|193062.2|577
1684754400000|2023-05-22 11:20:00|193179.2|193089.2|192992.6|192902.6|193179.5|193089.5|192920.4|192830.4|445
1684754700000|2023-05-22 11:25:00|192991.2|192901.2|193002.4|192912.4|193048.3|192942.1|192990.5|192865|408
1684755000000|2023-05-22 11:30:00|193000.8|192910.8|193027.5|192897.5|193040.2|192950.2|192962.9|192872.9|547
1684755300000|2023-05-22 11:35:00|193027.7|192897.7|193174.2|193044.2|193337.1|193247.1|193027.7|192897.7|724
1684755600000|2023-05-22 11:40:00|193172.9|193042.9|193408.3|193318.3|193446.4|193356.4|193148.8|193018.8|794
1684755900000|2023-05-22 11:45:00|193408.2|193318.2|193310.4|193220.4|193467|193377|193300.4|193210.4|880
1684756200000|2023-05-22 11:50:00|193310.1|193220.1|193451.8|193361.8|193456.7|193366.7|193296.3|193206.3|635
1684756500000|2023-05-22 11:55:00|193451.7|193361.7|193358.9|193268.9|193590.6|193500.6|193355.3|193265.3|738
1684756800000|2023-05-22 12:00:00|193348.8|193258.8|193210.8|193120.8|193348.8|193258.8|193187.5|193097.5|759
1684757100000|2023-05-22 12:05:00|193211.4|193121.4|193299.8|193209.8|193330.9|193240.9|193206.7|193116.7|581
1684757400000|2023-05-22 12:10:00|193299.9|193209.9|193233.1|193143.1|193311|193221|193201.8|193111.8|670
1684757700000|2023-05-22 12:15:00|193232.9|193142.9|193185.9|193095.9|193255.8|193165.8|193122.6|193032.6|841
1684758000000|2023-05-22 12:20:00|193185.3|193095.3|192971.3|192881.3|193212.8|193122.8|192971.3|192881.3|684
1684758300000|2023-05-22 12:25:00|192960.9|192870.9|192953.9|192863.9|193118.3|193028.3|192938.9|192848.9|703
1684758600000|2023-05-22 12:30:00|192953.8|192863.8|193113.7|193023.7|193174|193044|192946.9|192856.9|761
1684758900000|2023-05-22 12:35:00|193114.2|193024.2|193095.1|192965.1|193209.6|193119.6|193077.3|192947.3|768
1684759200000|2023-05-22 12:40:00|193094.3|192964.3|193175.9|193085.9|193279|193189|193059.2|192929.2|805
1684759500000|2023-05-22 12:45:00|193172.9|193082.9|193246.6|193156.6|193309|193219|193119.6|193029.6|725
1684759800000|2023-05-22 12:50:00|193248.2|193158.2|193144.2|193054.2|193253.9|193163.9|192980.5|192890.5|650
1684760100000|2023-05-22 12:55:00|193146|193056|193229.9|193139.9|193250.4|193152.6|193137.8|193043.8|790
1684760400000|2023-05-22 13:00:00|193229.3|193139.3|193126.6|193036.6|193314.5|193224.5|193124.4|193034.4|719
1684760700000|2023-05-22 13:05:00|193126.5|193036.5|193109|193019|193232.2|193142.2|193082.5|192992.5|601
1684761000000|2023-05-22 13:10:00|193108.8|193018.8|193079.2|192949.2|193121.7|193031.7|193009|192919|559
1684761300000|2023-05-22 13:15:00|193079.3|192949.3|193194.8|193104.8|193195.1|193105.1|193027.3|192937.3|438
1684761600000|2023-05-22 13:20:00|193194.9|193104.9|193010.9|192920.9|193198.8|193108.8|192990.9|192900.9|422
1684761900000|2023-05-22 13:25:00|193011.1|192921.1|193108.9|193018.9|193223.4|193113.9|193011.1|192921.1|611
1684762200000|2023-05-22 13:30:00|193108.7|193018.7|192882|192792|193115.5|193025.5|192876.7|192786.7|690
1684762500000|2023-05-22 13:35:00|192881.2|192791.2|192741|192651|192899.1|192809.1|192704.8|192614.8|813
1684762800000|2023-05-22 13:40:00|192739.3|192649.3|192797.4|192707.4|192812.9|192722.9|192612|192522|592
1684763100000|2023-05-22 13:45:00|192797.8|192707.8|192591.9|192461.9|192797.8|192707.8|192510.3|192416.8|654
1684763400000|2023-05-22 13:50:00|192590.4|192460.4|192628.4|192538.4|192633.9|192543.7|192507|192401|808
1684763700000|2023-05-22 13:55:00|192629.2|192539.2|192542.4|192452.4|192653.1|192558.9|192542.4|192444.4|599
1684764000000|2023-05-22 14:00:00|192542.6|192452.6|192623.5|192533.5|192662|192572|192524.7|192434.7|778
1684764300000|2023-05-22 14:05:00|192623.4|192533.4|192721.6|192591.6|192724.9|192594.9|192548.8|192458.8|765
1684764600000|2023-05-22 14:10:00|192719.8|192589.8|192845.9|192755.9|192951|192821|192684.6|192584.8|906
1684764900000|2023-05-22 14:15:00|192846.1|192756.1|192764.6|192634.6|192847|192757|192640.5|192550.5|873
1684765200000|2023-05-22 14:20:00|192764.7|192634.7|192670.2|192580.2|192838.3|192718.9|192651.7|192561.7|565
1684765500000|2023-05-22 14:25:00|192670|192580|192747.5|192657.5|192772.7|192682.7|192641.2|192533.6|737
1684765800000|2023-05-22 14:30:00|192746.1|192656.1|192695|192605|192746.5|192656.5|192659.5|192569.5|703
1684766100000|2023-05-22 14:35:00|192695.2|192605.2|192794.1|192704.1|192803.3|192713.3|192654.5|192564.5|642
1684766400000|2023-05-22 14:40:00|192794|192704|192761.7|192671.7|192821.7|192731.7|192761.5|192671.5|619
1684766700000|2023-05-22 14:45:00|192761.5|192671.5|192584.3|192454.3|192785.5|192695.5|192522|192431.5|752
1684767000000|2023-05-22 14:50:00|192584.5|192454.5|192682.8|192592.8|192773.1|192683.1|192566.3|192454.4|667
1684767300000|2023-05-22 14:55:00|192644.6|192554.6|192660.2|192570.2|192704.6|192614.6|192561.6|192471.6|592
1684767600000|2023-05-22 15:00:00|192660.3|192570.3|192460.2|192370.2|192661.5|192571.5|192453.2|192363.2|885
1684767900000|2023-05-22 15:05:00|192459.4|192369.4|192588.8|192498.8|192626.3|192536.3|192457.2|192367.2|658
1684768200000|2023-05-22 15:10:00|192588.6|192498.6|192687.1|192597.1|192724.4|192634.4|192588.3|192498.3|813
1684768500000|2023-05-22 15:15:00|192687.5|192597.5|192669.2|192579.2|192731|192641|192602.4|192512.4|595
1684768800000|2023-05-22 15:20:00|192668.8|192578.8|192602.6|192512.6|192685.5|192595.5|192587.7|192497.7|710
1684769100000|2023-05-22 15:25:00|192602.7|192512.7|192548.6|192458.6|192681.6|192591.6|192548.2|192458.2|581
1684769400000|2023-05-22 15:30:00|192548.8|192458.8|192465.9|192375.9|192568.5|192474.7|192428.7|192305.3|629
1684769700000|2023-05-22 15:35:00|192465.8|192375.8|192464.9|192374.9|192522.3|192432.3|192427.5|192337.5|615
1684770000000|2023-05-22 15:40:00|192464.2|192374.2|192514.9|192424.9|192516.3|192426.3|192436.1|192346.1|597
1684770300000|2023-05-22 15:45:00|192515|192425|192581|192491|192630.9|192540.9|192515|192425|583
1684770600000|2023-05-22 15:50:00|192576.8|192486.8|192530.6|192440.6|192578.8|192488.8|192509.6|192419.6|708
1684770900000|2023-05-22 15:55:00|192531.5|192441.5|192493|192403|192533|192443|192378.8|192288.8|558
1684771200000|2023-05-22 16:00:00|192490.8|192400.8|192512.8|192382.8|192540.1|192410.1|192490.8|192375.5|642
1684771500000|2023-05-22 16:05:00|192510.6|192380.6|192494.3|192404.3|192523.6|192414.3|192484.4|192361.2|660
1684771800000|2023-05-22 16:10:00|192495.9|192405.9|192501.5|192411.5|192509.2|192419.2|192462.4|192372.4|689
1684772100000|2023-05-22 16:15:00|192501.8|192411.8|192460.4|192370.4|192518.2|192428.2|192442|192352|649
1684772400000|2023-05-22 16:20:00|192458.7|192368.7|192428.7|192338.7|192473.8|192383.8|192421.8|192331.8|771
1684772700000|2023-05-22 16:25:00|192428.4|192338.4|192434.9|192344.9|192438.6|192348.6|192387.5|192297.5|861
1684773000000|2023-05-22 16:30:00|192434.6|192344.6|192486.7|192396.7|192486.7|192396.7|192362.7|192272.7|614
1684773300000|2023-05-22 16:35:00|192489.4|192399.4|192486.6|192396.6|192538.6|192448.6|192472.6|192382.6|716
1684773600000|2023-05-22 16:40:00|192487.4|192397.4|192490.2|192360.2|192527|192437|192453.3|192347.1|549
1684773900000|2023-05-22 16:45:00|192491|192361|192504.9|192374.9|192516.3|192386.3|192491|192361|657
1684774200000|2023-05-22 16:50:00|192504.7|192374.7|192496.5|192366.5|192505.8|192375.8|192477.6|192347.6|589
1684774500000|2023-05-22 16:55:00|192496.4|192366.4|192502.2|192372.2|192508.1|192378.1|192478.4|192348.4|663
1684774800000|2023-05-22 17:00:00|192502.3|192372.3|192518.7|192388.7|192574.1|192444.6|192495.3|192369.4|725
1684775100000|2023-05-22 17:05:00|192518.6|192388.6|192456.9|192326.9|192538.3|192408.3|192452.9|192322.9|591
1684775400000|2023-05-22 17:10:00|192455.5|192325.5|192385.3|192255.3|192479.6|192349.6|192377.5|192247.5|620
1684775700000|2023-05-22 17:15:00|192385.2|192255.2|192357.8|192267.8|192475.9|192345.9|192354.9|192245.5|807
1684776000000|2023-05-22 17:20:00|192358|192268|192389|192299|192396.9|192306.9|192348.5|192258.5|452
1684776300000|2023-05-22 17:25:00|192389.1|192299.1|192399.9|192269.9|192400.9|192309|192356.2|192257|840
1684776600000|2023-05-22 17:30:00|192398.9|192268.9|192397.2|192267.2|192409.2|192279.2|192383.2|192253.2|651
1684776900000|2023-05-22 17:35:00|192396.7|192266.7|192398.5|192268.5|192417.3|192287.3|192381.5|192251.5|552
1684777200000|2023-05-22 17:40:00|192398.1|192268.1|192393.4|192263.4|192404.2|192274.2|192380.1|192250.1|452
1684777500000|2023-05-22 17:45:00|192390.7|192260.7|192362.7|192232.7|192391.6|192261.6|192362.3|192232.3|326
1684777800000|2023-05-22 17:50:00|192362.9|192232.9|192373.9|192243.9|192373.9|192243.9|192356.9|192226.9|300
1684778100000|2023-05-22 17:55:00|192374.2|192244.2|192364.3|192234.3|192374.2|192244.2|192352.5|192222.5|278
1684778400000|2023-05-22 18:00:00|192364.1|192234.1|192352|192222|192366.7|192236.7|192346.8|192216.8|434
1684778700000|2023-05-22 18:05:00|192352.1|192222.1|192369.5|192239.5|192391.4|192261.4|192347.3|192217.3|592
1684779000000|2023-05-22 18:10:00|192369.7|192239.7|192332.9|192202.9|192374|192244|192318.7|192188.7|390
1684779300000|2023-05-22 18:15:00|192332.8|192202.8|192300|192170|192335.5|192205.5|192278.3|192148.3|565
1684779600000|2023-05-22 18:20:00|192300.4|192170.4|192309.7|192179.7|192310.5|192180.5|192288.4|192158.4|482
1684779900000|2023-05-22 18:25:00|192307.9|192177.9|192291.8|192161.8|192307.9|192177.9|192286.8|192156.8|407
1684780200000|2023-05-22 18:30:00|192294.9|192164.9|192295.6|192165.6|192324.7|192194.7|192283.6|192153.6|467
1684780500000|2023-05-22 18:35:00|192295.5|192165.5|192293.8|192163.8|192306.2|192176.2|192286.1|192156.1|342
1684780800000|2023-05-22 18:40:00|192294|192164|192304|192174|192305.7|192175.7|192286.7|192156.7|213
1684781100000|2023-05-22 18:45:00|192303.5|192173.5|192296.9|192166.9|192321|192191|192291.2|192161.2|355
1684781400000|2023-05-22 18:50:00|192297|192167|192298.3|192168.3|192299.3|192169.3|192276.7|192146.7|417
1684781700000|2023-05-22 18:55:00|192298.2|192168.2|192310.2|192180.2|192317.7|192187.7|192283.8|192153.8|497
1684782000000|2023-05-22 19:00:00|192314.3|192184.3|192359.4|192229.4|192370.3|192240.3|192248|192118|504
1684782300000|2023-05-22 19:05:00|192360.5|192230.5|192389|192259|192393.5|192263.5|192319.8|192189.8|670
1684782600000|2023-05-22 19:10:00|192389.2|192259.2|192459.6|192329.6|192469.6|192339.6|192387|192257|704
1684782900000|2023-05-22 19:15:00|192463.2|192333.2|192350.5|192220.5|192467.8|192337.8|192350.2|192220.2|594
1684783200000|2023-05-22 19:20:00|192352.3|192222.3|192299|192169|192352.7|192222.7|192214.2|192084.2|664
1684783500000|2023-05-22 19:25:00|192299.1|192169.1|192323.6|192193.6|192330|192200|192287.9|192157.9|496
1684783800000|2023-05-22 19:30:00|192318.7|192188.7|192298.7|192168.7|192328.6|192198.6|192286.1|192156.1|384
1684784100000|2023-05-22 19:35:00|192298.4|192168.4|192312.5|192182.5|192319.7|192189.7|192290.7|192160.7|354
1684784400000|2023-05-22 19:40:00|192312.4|192182.4|192297.3|192167.3|192327.8|192197.8|192290|192160|297
1684784700000|2023-05-22 19:45:00|192297.4|192167.4|192296.3|192166.3|192342.9|192212.9|192288.8|192158.8|423
1684785000000|2023-05-22 19:50:00|192298.6|192168.6|192364.9|192234.9|192375.6|192245.6|192297.9|192167.9|800
1684785300000|2023-05-22 19:55:00|192364.3|192234.3|192372.4|192282.4|192407.3|192294.8|192357.2|192227.2|651
1684785600000|2023-05-22 20:00:00|192369.5|192279.5|192365.8|192235.8|192375|192285|192340.9|192230|276
1684785900000|2023-05-22 20:05:00|192365.7|192235.7|192326.6|192196.6|192370.6|192240.6|192307.7|192177.7|336
1684786200000|2023-05-22 20:10:00|192327.2|192197.2|192344.7|192214.7|192348.1|192218.1|192322.5|192192.5|297
1684786500000|2023-05-22 20:15:00|192343.9|192213.9|192343|192213|192358.9|192228.9|192341.5|192211.5|472
1684786800000|2023-05-22 20:20:00|192342.8|192212.8|192343.2|192213.2|192366.1|192236.1|192337.8|192207.8|497
1684787100000|2023-05-22 20:25:00|192343.6|192213.6|192331.8|192201.8|192366.9|192236.9|192319.3|192189.3|291
1684787400000|2023-05-22 20:30:00|192330.3|192200.3|192324.3|192194.3|192333.1|192203.1|192318.5|192188.5|104
1684787700000|2023-05-22 20:35:00|192324.4|192194.4|192302.8|192172.8|192334.8|192204.8|192302.8|192172.8|198
1684788000000|2023-05-22 20:40:00|192307.3|192177.3|192306.2|192176.2|192462.4|192194.1|192286.7|192156.7|146
1684788300000|2023-05-22 20:45:00|192305.3|192175.3|192304.7|192174.7|192309.7|192179.7|192283|192153|100
1684788600000|2023-05-22 20:50:00|192302.5|192172.5|192313.4|192183.4|192324.5|192194.5|192302.5|192172.5|58
1684788900000|2023-05-22 20:55:00|192317.4|192187.4|192463.9|192121.9|192663.8|192321.8|192303.1|192066.3|367
1684789200000|2023-05-22 21:00:00|192443|192101|192577.7|192235.7|192577.7|192235.7|192440.4|192098.4|45
1684789500000|2023-05-22 21:05:00|192575|192233|192589.9|192247.9|192594.7|192252.7|192575|192233|22
1684789800000|2023-05-22 21:10:00|192588.8|192246.8|192594.3|192252.3|192599|192257|192588.8|192246.8|14
1684790100000|2023-05-22 21:15:00|192594|192252|192587.6|192245.6|192594.8|192252.8|192587.6|192245.6|12
1684790400000|2023-05-22 21:20:00|192588.8|192246.8|192579.1|192237.1|192589|192247|192579.1|192237.1|23
1684790700000|2023-05-22 21:25:00|192579.5|192237.5|192567.4|192225.4|192579.5|192237.5|192567.4|192225.4|3
1684791000000|2023-05-22 21:30:00|192576.6|192234.6|192595|192253|192600.2|192258.2|192576.6|192234.6|171
1684791300000|2023-05-22 21:35:00|192595.1|192253.1|192612.3|192270.3|192612.3|192270.3|192566.5|192224.5|131
1684791600000|2023-05-22 21:40:00|192588.9|192246.9|192590.2|192248.2|192612.3|192270.3|192588.9|192246.9|119
1684791900000|2023-05-22 21:45:00|192612.9|192270.9|192615.5|192273.5|192633.1|192291.1|192612.9|192270.9|73
1684792200000|2023-05-22 21:50:00|192615.6|192273.6|192613.9|192271.9|192629.7|192287.7|192594.1|192252.1|60
1684792500000|2023-05-22 21:55:00|192613.7|192271.7|192598.1|192256.1|192634.6|192292.6|192598|192256|18
1684792800000|2023-05-22 22:00:00|192601.1|192259.1|192536.2|192194.2|192632.3|192290.3|192536.2|192194.2|124
1684796700000|2023-05-22 23:05:00|192824.2|192482.2|192823.6|192481.6|192827|192485|192821.9|192479.9|6
1684797000000|2023-05-22 23:10:00|192824.3|192482.3|192827.5|192485.5|192832.1|192490.1|192814.4|192472.4|22
1684797300000|2023-05-22 23:15:00|192832.5|192490.5|192825.5|192483.5|192832.8|192490.8|192819.9|192477.9|41
1684797600000|2023-05-22 23:20:00|192828|192486|192817.5|192475.5|192828|192486|192817.4|192475.4|10
1684798200000|2023-05-22 23:30:00|192823|192481|192825.7|192483.7|192826.7|192484.7|192820.7|192478.7|11
1684798500000|2023-05-22 23:35:00|192819.1|192477.1|192822.6|192480.6|192827.9|192485.9|192819.1|192477.1|49
1684798800000|2023-05-22 23:40:00|192827.6|192485.6|192824.6|192482.6|192827.6|192485.6|192821.1|192479.1|8
1684799700000|2023-05-22 23:55:00|192807.9|192465.9|192810.9|192468.9|192812.8|192470.8|192806.2|192464.2|34
1684800000000|2023-05-23 00:00:00|192816.2|192474.2|192413.3|192156|192873.9|192531.9|192349.7|192081.2|1034
1684800300000|2023-05-23 00:05:00|192405.1|192156.8|192369|192161|192427.6|192211.8|192293.3|192115.7|703
1684800600000|2023-05-23 00:10:00|192368.9|192161.2|192374.9|192173.9|192385.4|192215|192331.8|192161.2|339
1684800900000|2023-05-23 00:15:00|192375.7|192174.3|192286.2|192156.2|192376.5|192219.5|192282.7|192131.4|368
1684801200000|2023-05-23 00:20:00|192286|192156|192118.3|191988.3|192296.8|192166.8|192095.1|191965.1|492
1684801500000|2023-05-23 00:25:00|192118.2|191988.2|192118.4|191988.4|192131.3|192001.3|192113.7|191983.7|322
1684801800000|2023-05-23 00:30:00|192116.5|191986.5|192118.1|191988.1|192134.7|192004.7|192110.4|191980.4|412
1684802100000|2023-05-23 00:35:00|192118|191988|192137.2|192007.2|192141.7|192011.7|192115.8|191985.8|343
1684802400000|2023-05-23 00:40:00|192136.9|192006.9|192131.6|192001.6|192139.2|192009.2|192114.2|191984.2|343
1684802700000|2023-05-23 00:45:00|192131.8|192001.8|192118.9|191988.9|192134.9|192004.9|192118.8|191988.8|395
1684803000000|2023-05-23 00:50:00|192119|191989|192117.8|191987.8|192133.5|192003.5|192116.4|191986.4|507
1684803300000|2023-05-23 00:55:00|192117.2|191987.2|192146.3|192016.3|192152.1|192022.1|192115.5|191985.5|397
1684803600000|2023-05-23 01:00:00|192146.4|192016.4|192378.8|192248.8|192392.1|192262.1|192141.2|192011.2|493
1684803900000|2023-05-23 01:05:00|192379.5|192249.5|192427.6|192297.6|192429.7|192299.7|192368.4|192238.4|498
1684804200000|2023-05-23 01:10:00|192427.2|192297.2|192431.2|192301.2|192461.6|192331.6|192423.6|192293.6|521
1684804500000|2023-05-23 01:15:00|192430.7|192300.7|192492.3|192362.3|192540.6|192410.6|192429.5|192299.5|537
1684804800000|2023-05-23 01:20:00|192492.4|192362.4|192294.6|192164.6|192493.8|192363.8|192273.7|192143.7|517
1684805100000|2023-05-23 01:25:00|192295.2|192165.2|192313.3|192183.3|192355.1|192225.1|192294.5|192164.5|449
1684805400000|2023-05-23 01:30:00|192312.9|192182.9|192303.9|192173.9|192344.9|192214.9|192264.9|192134.9|480
1684805700000|2023-05-23 01:35:00|192303.7|192173.7|192247|192117|192306.8|192176.8|192204.7|192074.7|383
1684806000000|2023-05-23 01:40:00|192247.3|192117.3|192268.3|192138.3|192282.7|192152.7|192233.7|192103.7|238
1684806300000|2023-05-23 01:45:00|192268.5|192138.5|192385.7|192255.7|192387.2|192257.2|192267|192137|358
1684806600000|2023-05-23 01:50:00|192385.6|192255.6|192355.7|192225.7|192387.6|192257.6|192338.1|192208.1|319
1684806900000|2023-05-23 01:55:00|192355.5|192225.5|192361.3|192231.3|192366.4|192236.4|192346.2|192216.2|278
1684807200000|2023-05-23 02:00:00|192361.5|192231.5|192312.3|192182.3|192386.4|192256.4|192304.4|192174.4|274
1684807500000|2023-05-23 02:05:00|192312.8|192182.8|192311.4|192181.4|192367.2|192237.2|192302.3|192172.3|499
1684807800000|2023-05-23 02:10:00|192311.1|192181.1|192301.9|192171.9|192322.4|192192.4|192293|192163|520
1684808100000|2023-05-23 02:15:00|192302|192172|192312.9|192182.9|192319.4|192189.4|192297.9|192167.9|226
1684808400000|2023-05-23 02:20:00|192313.5|192183.5|192356.1|192226.1|192360.7|192230.7|192306.5|192176.5|283
1684808700000|2023-05-23 02:25:00|192356|192226|192367.5|192237.5|192371|192241|192351.1|192221.1|366
1684809000000|2023-05-23 02:30:00|192367.4|192237.4|192377|192247|192381.9|192251.9|192365.9|192235.9|487
1684809300000|2023-05-23 02:35:00|192377.3|192247.3|192396.9|192266.9|192405.2|192275.2|192372.7|192242.7|263
1684809600000|2023-05-23 02:40:00|192397|192267|192391.8|192261.8|192406.4|192276.4|192383|192253|242
1684809900000|2023-05-23 02:45:00|192391.7|192261.7|192389.1|192259.1|192400.3|192270.3|192374.7|192244.7|167
1684810200000|2023-05-23 02:50:00|192389|192259|192387.3|192257.3|192395.6|192265.6|192379.4|192249.4|162
1684810500000|2023-05-23 02:55:00|192386.7|192256.7|192275.7|192145.7|192386.7|192256.7|192247.1|192117.1|576
1684810800000|2023-05-23 03:00:00|192275|192145|192338.8|192208.8|192347.3|192217.3|192273.4|192143.4|380
1684811100000|2023-05-23 03:05:00|192338.9|192208.9|192347.2|192217.2|192357.8|192227.8|192337.8|192207.8|435
1684811400000|2023-05-23 03:10:00|192347.3|192217.3|192357.6|192227.6|192360.1|192230.1|192346.7|192216.7|390
1684811700000|2023-05-23 03:15:00|192357.7|192227.7|192349|192219|192361.2|192231.2|192347.2|192217.2|429
1684812000000|2023-05-23 03:20:00|192350.9|192220.9|192400.6|192270.6|192413.2|192283.2|192349.8|192219.8|200
1684812300000|2023-05-23 03:25:00|192400.7|192270.7|192396.2|192266.2|192405|192275|192393.8|192263.8|147
1684812600000|2023-05-23 03:30:00|192396.3|192266.3|192395.3|192265.3|192412.8|192282.8|192394.2|192264.2|126
1684812900000|2023-05-23 03:35:00|192395.2|192265.2|192392.6|192262.6|192408|192278|192392.4|192262.4|116
1684813200000|2023-05-23 03:40:00|192392.2|192262.2|192391.8|192261.8|192395.8|192265.8|192378.6|192248.6|217
1684813500000|2023-05-23 03:45:00|192391.9|192261.9|192392.2|192262.2|192400.8|192270.8|192386.9|192256.9|217
1684813800000|2023-05-23 03:50:00|192392.1|192262.1|192394.9|192264.9|192401.1|192271.1|192383.3|192253.3|244
1684814100000|2023-05-23 03:55:00|192395.2|192265.2|192391|192261|192396|192266|192379.6|192249.6|167
1684814400000|2023-05-23 04:00:00|192389.5|192259.5|192374.6|192244.6|192394.8|192264.8|192373|192243|144
1684814700000|2023-05-23 04:05:00|192374.7|192244.7|192366.9|192236.9|192395.6|192265.6|192349.1|192219.1|123
1684815000000|2023-05-23 04:10:00|192367|192237|192365.3|192235.3|192371|192241|192353.8|192223.8|77
1684815300000|2023-05-23 04:15:00|192366.4|192236.4|192369.7|192239.7|192371.1|192241.1|192355|192225|87
1684815600000|2023-05-23 04:20:00|192369.6|192239.6|192359.3|192229.3|192384.2|192294.2|192354.6|192224.6|67
1684815900000|2023-05-23 04:25:00|192366.8|192236.8|192368.3|192238.3|192385.6|192275.1|192345.9|192215.9|100
1684816200000|2023-05-23 04:30:00|192367.1|192237.1|192366.7|192236.7|192369.9|192239.9|192358.7|192228.7|66
1684816500000|2023-05-23 04:35:00|192368.3|192238.3|192361.1|192231.1|192368.3|192275.2|192354.2|192224.2|85
1684816800000|2023-05-23 04:40:00|192361.4|192231.4|192362.4|192232.4|192378.2|192248.2|192353|192223|77
1684817100000|2023-05-23 04:45:00|192362.3|192232.3|192361.9|192231.9|192371.9|192241.9|192356.3|192226.3|84
1684817400000|2023-05-23 04:50:00|192364.6|192234.6|192364.7|192234.7|192379.9|192275.2|192360|192230|78
1684817700000|2023-05-23 04:55:00|192364.5|192234.5|192365.5|192235.5|192369|192239|192355.5|192225.5|68
1684818000000|2023-05-23 05:00:00|192365.4|192235.4|192364.8|192234.8|192373.7|192243.7|192353.5|192223.5|122
1684818300000|2023-05-23 05:05:00|192364.7|192234.7|192371.8|192241.8|192374.5|192244.5|192354.1|192224.1|107
1684818600000|2023-05-23 05:10:00|192370.5|192240.5|192502.6|192372.6|192536.2|192406.2|192370.5|192240.5|522
1684818900000|2023-05-23 05:15:00|192502.5|192372.5|192512.2|192382.2|192524.4|192394.4|192486.6|192356.6|389
1684819200000|2023-05-23 05:20:00|192511.6|192381.6|192506.2|192376.2|192549.6|192419.6|192505.6|192375.6|412
1684819500000|2023-05-23 05:25:00|192506.4|192376.4|192512.2|192382.2|192524.7|192394.7|192487.5|192357.5|462
1684819800000|2023-05-23 05:30:00|192512.9|192382.9|192669|192539|192669|192539|192512.9|192382.9|872
1684820100000|2023-05-23 05:35:00|192668.4|192538.4|192639.7|192509.7|192668.6|192538.6|192617|192487|793
1684820400000|2023-05-23 05:40:00|192639.9|192509.9|192728.2|192598.2|192739.8|192609.8|192639.9|192509.9|766
1684820700000|2023-05-23 05:45:00|192728.3|192598.3|192611.5|192481.5|192728.3|192598.3|192605.4|192475.4|526
1684821000000|2023-05-23 05:50:00|192611.2|192481.2|192672.5|192542.5|192673.9|192543.9|192585.4|192455.4|431
1684821300000|2023-05-23 05:55:00|192672.6|192542.6|192672.7|192542.7|192684.8|192554.8|192658.6|192528.6|408
1684821600000|2023-05-23 06:00:00|192675.7|192545.7|192761.6|192631.6|192787.8|192674.2|192628.7|192526.6|504
1684821900000|2023-05-23 06:05:00|192761.5|192631.5|192605.6|192515.6|192873|192743|192602.5|192512.5|517
1684822200000|2023-05-23 06:10:00|192605.7|192515.7|192424.2|192294.2|192605.7|192515.7|192405|192278.1|610
1684822500000|2023-05-23 06:15:00|192423.1|192293.1|192429.9|192299.9|192452.3|192322.3|192045.6|191916.7|807
1684822800000|2023-05-23 06:20:00|192430|192300|192630.7|192500.7|192643.3|192513.3|192421.2|192291.2|439
1684823100000|2023-05-23 06:25:00|192630.6|192500.6|192463.3|192373.3|192733.8|192603.8|192421|192291|723
1684823400000|2023-05-23 06:30:00|192464.2|192374.2|192475.7|192385.7|192612.8|192482.8|192448.5|192336.4|642
1684823700000|2023-05-23 06:35:00|192476.7|192386.7|192524.8|192434.8|192612.1|192518.1|192476.7|192384.7|679
1684824000000|2023-05-23 06:40:00|192524.7|192434.7|192521|192391|192626|192496|192485.1|192372|758
1684824300000|2023-05-23 06:45:00|192521.1|192391.1|192691.9|192601.9|192704|192614|192487.8|192364.4|709
1684824600000|2023-05-23 06:50:00|192693.5|192603.5|192808|192718|192825.9|192735.9|192633|192543|632
1684824900000|2023-05-23 06:55:00|192809.7|192719.7|192887.2|192797.2|193029.1|192939.1|192775.6|192685.6|699
1684825200000|2023-05-23 07:00:00|192888.1|192798.1|192891.8|192761.8|193048.7|192958.7|192856.9|192752.2|700
1684825500000|2023-05-23 07:05:00|192891.7|192761.7|192994.3|192904.3|193000.3|192910.3|192800.9|192701.7|884
1684825800000|2023-05-23 07:10:00|192994.4|192904.4|192869.2|192779.2|193028|192938|192865.2|192775.2|783
1684826100000|2023-05-23 07:15:00|192863.2|192773.2|192776.4|192686.4|193036.1|192946.1|192760.6|192670.6|816
1684826400000|2023-05-23 07:20:00|192777.5|192687.5|192874.7|192784.7|192967|192856.2|192646.6|192521|796
1684826700000|2023-05-23 07:25:00|192870.1|192780.1|192971.3|192881.3|193005.2|192915.2|192826.7|192736.7|734
1684827000000|2023-05-23 07:30:00|192971.8|192881.8|192733.7|192643.7|192971.8|192881.8|192703.2|192613.2|895
1684827300000|2023-05-23 07:35:00|192732.6|192642.6|192866|192776|192890.4|192800.4|192724.3|192634.3|561
1684827600000|2023-05-23 07:40:00|192865.8|192775.8|192582.7|192492.7|192871.3|192781.3|192575.5|192485.5|783
1684827900000|2023-05-23 07:45:00|192583.5|192493.5|192587.9|192497.9|192643.3|192553.3|192510.5|192420.5|725
1684828200000|2023-05-23 07:50:00|192587.5|192497.5|192722|192592|192905.4|192775.4|192520.9|192430.9|870
1684828500000|2023-05-23 07:55:00|192722.9|192592.9|192720.5|192630.5|192788.3|192668.9|192679.4|192549.4|660
1684828800000|2023-05-23 08:00:00|192717.4|192627.4|192788.6|192698.6|192920.4|192830.4|192703.9|192613.9|698
1684829100000|2023-05-23 08:05:00|192788|192698|192626.4|192536.4|192835.8|192745.8|192623.2|192533.2|841
1684829400000|2023-05-23 08:10:00|192626.3|192536.3|192542.6|192452.6|192676.5|192586.5|192523.3|192433.3|709
1684829700000|2023-05-23 08:15:00|192542.7|192452.7|192409.1|192319.1|192545.9|192455.9|192333.7|192243.7|569
1684830000000|2023-05-23 08:20:00|192409.7|192319.7|192256.6|192166.6|192417.8|192327.8|192211.2|192121.2|626
1684830300000|2023-05-23 08:25:00|192256.2|192166.2|192432|192342|192435.1|192345.1|192236.6|192146.6|599
1684830600000|2023-05-23 08:30:00|192434.2|192344.2|192508|192418|192537.2|192447.2|192427.7|192334.3|654
1684830900000|2023-05-23 08:35:00|192507.9|192417.9|192757.4|192667.4|192779.6|192689.6|192490|192400|717
1684831200000|2023-05-23 08:40:00|192757.3|192667.3|192720.6|192630.6|192950.9|192820.9|192708.8|192618.8|660
1684831500000|2023-05-23 08:45:00|192720.7|192630.7|192690|192600|192814.5|192724.5|192677.3|192550.1|743
1684831800000|2023-05-23 08:50:00|192689.9|192599.9|192646.4|192556.4|192721.2|192631.2|192561.6|192471.6|670
1684832100000|2023-05-23 08:55:00|192647.1|192557.1|192533.7|192443.7|192650.6|192560.6|192464.1|192374.1|554
1684832400000|2023-05-23 09:00:00|192534.3|192444.3|192619.9|192529.9|192627.1|192537.1|192438.3|192348.3|701
1684832700000|2023-05-23 09:05:00|192619.4|192529.4|192781.1|192691.1|192785|192695|192538.2|192448.2|648
1684833000000|2023-05-23 09:10:00|192787|192697|192684|192594|192792.1|192702.1|192642.9|192552.9|581
1684833300000|2023-05-23 09:15:00|192683.9|192593.9|192793.6|192703.6|192800.5|192710.5|192649.6|192559.6|687
1684833600000|2023-05-23 09:20:00|192793.8|192703.8|192538.2|192448.2|192793.8|192703.8|192514.3|192404|797
1684833900000|2023-05-23 09:25:00|192538.1|192448.1|192481.6|192391.6|192538.6|192448.6|192432.9|192342.9|543
1684834200000|2023-05-23 09:30:00|192481.7|192391.7|192393.3|192303.3|192487.6|192397.6|192349.7|192259.7|822
1684834500000|2023-05-23 09:35:00|192394|192304|192382|192292|192467.3|192377.3|192369.6|192279.6|664
1684834800000|2023-05-23 09:40:00|192380.2|192290.2|192416.4|192326.4|192438.3|192348.3|192285.4|192195.4|564
1684835100000|2023-05-23 09:45:00|192416.2|192326.2|192349.3|192259.3|192418.1|192328.1|192318.5|192228.5|447
1684835400000|2023-05-23 09:50:00|192349.6|192259.6|192441.4|192351.4|192457.3|192367.3|192349.6|192259.6|437
1684835700000|2023-05-23 09:55:00|192433.5|192343.5|192590.1|192500.1|192598.3|192508.3|192420.7|192330.7|533
1684836000000|2023-05-23 10:00:00|192587.7|192497.7|192638|192548|192711.3|192621.3|192565|192465.1|804
1684836300000|2023-05-23 10:05:00|192637.9|192547.9|192705.8|192575.8|192707.1|192608.9|192596.9|192489.8|839
1684836600000|2023-05-23 10:10:00|192706.7|192576.7|192768.2|192638.2|192822.6|192711.6|192657.7|192560.9|1007
1684836900000|2023-05-23 10:15:00|192769|192639|192742|192612|192775.5|192672.4|192604.8|192504.7|1027
1684837200000|2023-05-23 10:20:00|192747|192617|192815.3|192685.3|192815.3|192685.3|192702.7|192597.2|578
1684837500000|2023-05-23 10:25:00|192815.7|192685.7|192844.8|192754.8|192987|192857|192784.9|192654.9|632
1684837800000|2023-05-23 10:30:00|192842.5|192752.5|192714.9|192624.9|192894.7|192780.8|192695.1|192605.1|595
1684838100000|2023-05-23 10:35:00|192714.3|192624.3|192806.4|192716.4|192821.9|192731.9|192702.6|192612.6|767
1684838400000|2023-05-23 10:40:00|192806.2|192716.2|192643|192513|192880.8|192790.8|192614.6|192484.6|586
1684838700000|2023-05-23 10:45:00|192639.3|192509.3|192555.9|192465.9|192700.8|192570.8|192533.4|192439.9|874
1684839000000|2023-05-23 10:50:00|192555.8|192465.8|192548.1|192458.1|192570|192480|192451.6|192361.6|661
1684839300000|2023-05-23 10:55:00|192548.7|192458.7|192636.2|192546.2|192643.6|192553.6|192543.3|192453.3|642
1684839600000|2023-05-23 11:00:00|192638.6|192548.6|192620.2|192530.2|192677.5|192587.5|192558.3|192468.3|822
1684839900000|2023-05-23 11:05:00|192619.5|192529.5|192552.7|192462.7|192653.2|192563.2|192550.6|192460.6|783
1684840200000|2023-05-23 11:10:00|192554.3|192464.3|192593.5|192503.5|192593.6|192503.6|192533.2|192443.2|669
1684840500000|2023-05-23 11:15:00|192593.6|192503.6|192627.2|192537.2|192655.8|192565.8|192568.3|192478.3|788
1684840800000|2023-05-23 11:20:00|192627.1|192537.1|192826.9|192736.9|192869.8|192769.5|192605.9|192515.9|845
1684841100000|2023-05-23 11:25:00|192826.6|192736.6|192826.7|192736.7|192837.4|192747.4|192684.5|192594.5|875
1684841400000|2023-05-23 11:30:00|192824.4|192734.4|192642.2|192552.2|192825.2|192735.2|192635.1|192545.1|911
1684841700000|2023-05-23 11:35:00|192642.5|192552.5|192833.5|192743.5|192874.3|192784.3|192637.5|192547.5|600
1684842000000|2023-05-23 11:40:00|192832.3|192742.3|192894.3|192804.3|192897|192807|192828.2|192738.2|621
1684842300000|2023-05-23 11:45:00|192894.4|192804.4|192788|192698|192895.1|192805.1|192678.6|192588.6|779
1684842600000|2023-05-23 11:50:00|192787.6|192697.6|192919|192789|192919.2|192801.8|192693.7|192603.7|629
1684842900000|2023-05-23 11:55:00|192918.2|192788.2|193017.5|192927.5|193025.7|192935.7|192907.2|192782.5|724
1684843200000|2023-05-23 12:00:00|193024.7|192934.7|192933.9|192843.9|193041|192951|192876.1|192786.1|901
1684843500000|2023-05-23 12:05:00|192934|192844|192944.9|192854.9|193011.7|192921.7|192868.6|192778.6|785
1684843800000|2023-05-23 12:10:00|192944.5|192854.5|192943.4|192813.4|193085.1|192995.1|192880.8|192790.8|734
1684844100000|2023-05-23 12:15:00|192942.9|192812.9|192795.8|192705.8|192979.8|192889.8|192792.6|192702.6|664
1684844400000|2023-05-23 12:20:00|192795.3|192705.3|192954.2|192864.2|192959.9|192869.9|192781.2|192691.2|794
1684844700000|2023-05-23 12:25:00|192954.1|192864.1|192980.5|192890.5|193105.4|193015.4|192934.5|192844.5|747
1684845000000|2023-05-23 12:30:00|192979|192889|193199.1|193109.1|193315.9|193202.1|192974|192884|842
1684845300000|2023-05-23 12:35:00|193197.9|193107.9|192988|192898|193209.2|193119.2|192986.9|192896.9|725
1684845600000|2023-05-23 12:40:00|192988.1|192898.1|193051.5|192921.5|193052.5|192922.5|192885.1|192755.1|832
1684845900000|2023-05-23 12:45:00|193050.6|192920.6|193000.6|192910.6|193050.6|192958.5|192801.4|192689.7|853
1684846200000|2023-05-23 12:50:00|193000.1|192910.1|193021.5|192931.5|193031|192941|192985.5|192895.5|758
1684846500000|2023-05-23 12:55:00|193022|192932|192967.8|192837.8|193112.8|193022.8|192894.2|192764.2|800
1684846800000|2023-05-23 13:00:00|192967.9|192837.9|192678.7|192588.7|192967.9|192837.9|192678.7|192588.7|833
1684847100000|2023-05-23 13:05:00|192676|192586|192623.2|192533.2|192794.8|192704.8|192570.6|192480.6|799
1684847400000|2023-05-23 13:10:00|192623.3|192533.3|192732|192602|192732|192616.9|192614.2|192507.2|834
1684847700000|2023-05-23 13:15:00|192732.2|192602.2|192665.8|192575.8|192761.2|192671.2|192531.3|192441.3|948
1684848000000|2023-05-23 13:20:00|192665.7|192575.7|192718.4|192628.4|192733.6|192643.6|192616.1|192526.1|857
1684848300000|2023-05-23 13:25:00|192719.6|192629.6|192567.5|192477.5|192744.5|192654.5|192557.6|192467.6|845
1684848600000|2023-05-23 13:30:00|192569.2|192479.2|192604|192474|192666|192576|192431.1|192341.1|943
1684848900000|2023-05-23 13:35:00|192604.5|192474.5|192613.6|192523.6|192626.1|192536.1|192524.7|192434.7|906
1684849200000|2023-05-23 13:40:00|192613.2|192523.2|192716.2|192430.9|192720.4|192556.7|192532.3|192402.3|817
1684849500000|2023-05-23 13:45:00|192714.2|192427.2|192725.3|192595.3|192964.7|192715.9|192474.8|192350.3|1129
1684849800000|2023-05-23 13:50:00|192723.6|192593.6|192727.9|192637.9|192753.8|192663.8|192691.8|192585|966
1684850100000|2023-05-23 13:55:00|192726.9|192636.9|192713.9|192415.8|192748.3|192636.9|192530.5|192400.5|869
1684850400000|2023-05-23 14:00:00|192735.7|192427.7|192544|192414|192879.9|192608.8|192366.5|192236.5|1007
1684850700000|2023-05-23 14:05:00|192544.3|192414.3|192256.1|192166.1|192564.8|192474.8|192246.1|192156.1|993
1684851000000|2023-05-23 14:10:00|192251.2|192161.2|191990.2|191900.2|192271.3|192181.3|191914.4|191784.4|842
1684851300000|2023-05-23 14:15:00|191989.8|191899.8|191957.4|191867.4|192148.7|192046.2|191950.5|191860.5|972
1684851600000|2023-05-23 14:20:00|191955.2|191865.2|191957.5|191867.5|192012.1|191922.1|191738.2|191608.2|962
1684851900000|2023-05-23 14:25:00|191957.3|191867.3|191805.6|191715.6|191984.8|191894.8|191797.7|191707.7|837
1684852200000|2023-05-23 14:30:00|191806.9|191716.9|191849|191759|191874.3|191784.3|191702.9|191612.9|859
1684852500000|2023-05-23 14:35:00|191849.3|191759.3|191898.7|191768.7|191940.1|191810.1|191642.7|191552.7|936
1684852800000|2023-05-23 14:40:00|191897.5|191767.5|192004|191914|192005.4|191915.4|191876.2|191746.2|757
1684853100000|2023-05-23 14:45:00|192004.2|191914.2|192017.6|191887.6|192098.7|192008.7|191925.7|191795.7|826
1684853400000|2023-05-23 14:50:00|192014.5|191884.5|192011.5|191921.5|192060.2|191932.3|191988|191874.3|634
1684853700000|2023-05-23 14:55:00|192012.5|191922.5|192044.7|191954.7|192090.4|192000.4|191977.6|191887.6|747
1684854000000|2023-05-23 15:00:00|192046.1|191956.1|192024.5|191934.5|192232.4|192142.4|192011.6|191921.6|735
1684854300000|2023-05-23 15:05:00|192024.1|191934.1|192116.4|192026.4|192134.9|192044.9|192023.2|191933.2|667
1684854600000|2023-05-23 15:10:00|192116.5|192026.5|192122.3|192032.3|192124.6|192034.6|192102.1|192012.1|526
1684854900000|2023-05-23 15:15:00|192122.7|192032.7|192310.5|192220.5|192312.6|192222.6|192116.7|192026.7|529
1684855200000|2023-05-23 15:20:00|192310.4|192220.4|192293.6|192203.6|192384.1|192294.1|192221.4|192131.4|531
1684855500000|2023-05-23 15:25:00|192291.3|192201.3|192166.9|192076.9|192291.3|192201.3|192125.4|192014.1|713
1684855800000|2023-05-23 15:30:00|192167.7|192077.7|192167.4|192077.4|192281.4|192191.4|192072.4|191982.4|771
1684856100000|2023-05-23 15:35:00|192167|192077|192062.8|191972.8|192169.1|192079.1|191972.2|191882.2|776
1684856400000|2023-05-23 15:40:00|192026|191936|191951.4|191861.4|192049.9|191953.6|191948.9|191858.9|721
1684856700000|2023-05-23 15:45:00|191951.3|191861.3|191908.7|191778.7|191977.9|191887.9|191866.7|191776.7|651
1684857000000|2023-05-23 15:50:00|191902.4|191772.4|191952.9|191822.9|191962.7|191832.7|191902.1|191772.1|673
1684857300000|2023-05-23 15:55:00|191952.8|191822.8|192034.3|191904.3|192062.4|191932.4|191951.5|191821.5|603
1684857600000|2023-05-23 16:00:00|192031.8|191901.8|192012.5|191922.5|192050.7|191945.1|191987.1|191895.6|627
1684857900000|2023-05-23 16:05:00|192013.1|191923.1|192065.8|191935.8|192084.7|191964.4|192002.7|191909.6|684
1684858200000|2023-05-23 16:10:00|192065.7|191935.7|192082.6|191992.6|192115.4|192008|192065|191935|554
1684858500000|2023-05-23 16:15:00|192079.6|191989.6|192126|191996|192130.2|192013|192053.1|191963.1|693
1684858800000|2023-05-23 16:20:00|192123.6|191993.6|192179|192049|192196.7|192066.7|192114.6|191984.6|597
1684859100000|2023-05-23 16:25:00|192178.5|192048.5|192154.7|192024.7|192192.4|192062.4|192146.5|192016.5|669
1684859400000|2023-05-23 16:30:00|192154.5|192024.5|192098.6|191968.6|192159|192029|192088.2|191958.2|663
1684859700000|2023-05-23 16:35:00|192098.7|191968.7|192177|192047|192177.4|192047.4|192078.4|191948.4|713
1684860000000|2023-05-23 16:40:00|192177.2|192047.2|192159.1|192029.1|192188.2|192058.2|192148|192018|613
1684860300000|2023-05-23 16:45:00|192159.2|192029.2|192130|192000|192162.7|192032.7|192130|192000|548
1684860600000|2023-05-23 16:50:00|192130.1|192000.1|192090.3|191960.3|192143.1|192031.3|192074.6|191944.6|521
1684860900000|2023-05-23 16:55:00|192090.1|191960.1|192097.2|191967.2|192103.9|191973.9|192080.6|191950.6|368
1684861200000|2023-05-23 17:00:00|192099|191969|192094.6|192004.6|192156|192026|192091.7|191963.9|514
1684861500000|2023-05-23 17:05:00|192094.7|192004.7|192098.8|191968.8|192154|192026.7|192094.6|191968.7|544
1684861800000|2023-05-23 17:10:00|192098.9|191968.9|192048.9|191958.9|192101.7|191971.7|192048.4|191945.3|230
1684862100000|2023-05-23 17:15:00|192048.7|191958.7|192007.7|191917.7|192054.4|191961.1|191995.5|191883.7|463
1684862400000|2023-05-23 17:20:00|192007.6|191917.6|192003.5|191913.5|192013|191923|191999.8|191909.8|555
1684862700000|2023-05-23 17:25:00|192003.6|191913.6|192064.5|191934.5|192097.7|191967.7|192001.4|191894.1|603
1684863000000|2023-05-23 17:30:00|192065.4|191935.4|192108.8|191978.8|192138.9|192048.9|192063.4|191933.4|733
1684863300000|2023-05-23 17:35:00|192109.2|191979.2|192086.1|191956.1|192109.2|191979.2|192078.3|191948.3|405
1684863600000|2023-05-23 17:40:00|192086.2|191956.2|192067.8|191937.8|192093|191963|192058|191928|370
1684863900000|2023-05-23 17:45:00|192068.1|191938.1|192077.1|191947.1|192079.7|191949.7|192066.9|191936.9|246
1684864200000|2023-05-23 17:50:00|192077|191947|192075.9|191945.9|192084.4|191954.4|192067.3|191937.3|309
1684864500000|2023-05-23 17:55:00|192075.8|191945.8|192098.5|191968.5|192099.5|191969.5|192068.9|191938.9|300
1684864800000|2023-05-23 18:00:00|192099.3|191969.3|192057.9|191927.9|192139.7|192009.7|192048.5|191918.5|449
1684865100000|2023-05-23 18:05:00|192058.3|191928.3|192064|191934|192066.9|191936.9|192050.5|191920.5|356
1684865400000|2023-05-23 18:10:00|192063.9|191933.9|192059.6|191929.6|192077.6|191947.6|192036.5|191906.5|365
1684865700000|2023-05-23 18:15:00|192059.8|191929.8|192057|191927|192074.5|191976.5|192038.6|191923.7|365
1684866000000|2023-05-23 18:20:00|192056.9|191926.9|192104.3|191974.3|192110.5|191987.3|192032.3|191907.8|739
1684866300000|2023-05-23 18:25:00|192105.4|191975.4|192066.5|191936.5|192127.6|191997.6|192056.5|191926.5|951
1684866600000|2023-05-23 18:30:00|192067.4|191937.4|192049.1|191919.1|192085.1|191955.1|192043.4|191913.4|566
1684866900000|2023-05-23 18:35:00|192048.1|191918.1|192057.6|191967.6|192058.9|191968.9|192026.7|191913.5|973
1684867200000|2023-05-23 18:40:00|192058.5|191968.5|192070.6|191940.6|192093.3|191969.3|192035.9|191938|551
1684867500000|2023-05-23 18:45:00|192070.8|191940.8|192050.6|191920.6|192083.5|191953.5|192042.8|191912.8|649
1684867800000|2023-05-23 18:50:00|192049.3|191919.3|192018.7|191928.7|192053|191943.2|192013.9|191912.4|488
1684868100000|2023-05-23 18:55:00|192018.6|191928.6|192033.1|191943.1|192039|191949|191989.7|191899.7|546
1684868400000|2023-05-23 19:00:00|192041.1|191951.1|192071.7|191941.7|192083|191953|192029.6|191918.9|801
1684868700000|2023-05-23 19:05:00|192068|191938|192063.4|191933.4|192081|191951|192055.1|191925.1|1101
1684869000000|2023-05-23 19:10:00|192062.5|191932.5|192058.5|191928.5|192072.8|191942.8|192046.2|191916.2|1072
1684869300000|2023-05-23 19:15:00|192059.6|191929.6|192078.5|191948.5|192085|191955|192051|191921|997
1684869600000|2023-05-23 19:20:00|192078.2|191948.2|192062.3|191932.3|192079|191949|192041.2|191911.2|1014
1684869900000|2023-05-23 19:25:00|192060.9|191930.9|192089|191959|192093.3|191963.3|192047.7|191917.7|902
1684870200000|2023-05-23 19:30:00|192088.6|191958.6|192136.7|192006.7|192140.5|192010.5|192082.5|191952.5|617
1684870500000|2023-05-23 19:35:00|192137.3|192007.3|192134.2|192004.2|192150.3|192020.3|192123.9|191993.9|423
1684870800000|2023-05-23 19:40:00|192134.1|192004.1|192129.3|191999.3|192138.8|192008.8|192126.3|191996.3|342
1684871100000|2023-05-23 19:45:00|192127.7|191997.7|192142.1|192012.1|192151.7|192021.7|192127.7|191997.7|507
1684871400000|2023-05-23 19:50:00|192142.3|192012.3|192144.2|192014.2|192151.4|192021.4|192132.5|192002.5|629
1684871700000|2023-05-23 19:55:00|192144.1|192014.1|192141|192011|192164.4|192034.4|192130.7|192000.7|624
1684872000000|2023-05-23 20:00:00|192142.1|192012.1|192166|192036|192208.4|192078.4|192109.7|191979.7|470
1684872300000|2023-05-23 20:05:00|192167.3|192037.3|192163|192033|192214.9|192084.9|192161|192031|315
1684872600000|2023-05-23 20:10:00|192163.1|192033.1|192153.2|192023.2|192163.6|192033.6|192146.3|192016.3|208
1684872900000|2023-05-23 20:15:00|192147.7|192017.7|192138.3|192008.3|192184.7|192054.7|192132.8|192002.8|279
1684873200000|2023-05-23 20:20:00|192138.1|192008.1|192139.3|192009.3|192169.8|192039.8|192137.9|192007.9|127
1684873500000|2023-05-23 20:25:00|192139.5|192009.5|192132.3|192002.3|192146.2|192016.2|192132.3|192002.3|118
1684873800000|2023-05-23 20:30:00|192130.4|192000.4|192136.9|192006.9|192153|192023|192124.2|191994.2|122
1684874100000|2023-05-23 20:35:00|192137.1|192007.1|192076|191946|192152.7|192022.7|192071.7|191941.7|150
1684874400000|2023-05-23 20:40:00|192075.9|191945.9|192078.6|191948.6|192080.9|191950.9|192070.2|191940.2|118
1684874700000|2023-05-23 20:45:00|192078.3|191948.3|192139|191916.3|192139|191963.3|192068.8|191894.1|248
1684875000000|2023-05-23 20:50:00|192132|191925|192125.7|191920.6|192152.7|191967|192088.6|191916.7|257
1684875300000|2023-05-23 20:55:00|192130.8|191911.5|192204.3|191862.3|192275.4|191933.4|192128.2|191861.7|228
1684875600000|2023-05-23 21:00:00|192172.6|191830.6|192082.9|191740.9|192245.4|191903.4|192082.9|191740.9|28
1684875900000|2023-05-23 21:05:00|192042.8|191700.8|192101.4|191759.4|192103.2|191761.2|192042.8|191700.8|22
1684876200000|2023-05-23 21:10:00|192102.4|191760.4|192105.5|191763.5|192108.1|191766.1|192102.4|191760.4|8
1684876500000|2023-05-23 21:15:00|192068.6|191726.6|192101.4|191759.4|192102.8|191760.8|192068.6|191726.6|15
1684876800000|2023-05-23 21:20:00|192103.8|191761.8|192119.5|191777.5|192119.7|191777.7|192103.8|191761.8|12
1684877100000|2023-05-23 21:25:00|192119.4|191777.4|192118.1|191776.1|192119.4|191777.4|192096.3|191754.3|25
1684877400000|2023-05-23 21:30:00|192118.2|191776.2|192117.5|191775.5|192129.4|191787.4|192109.1|191767.1|93
1684877700000|2023-05-23 21:35:00|192117.6|191775.6|192119.6|191777.6|192125.2|191783.2|192109.3|191767.3|124
1684878000000|2023-05-23 21:40:00|192119.7|191777.7|192111|191769|192126.9|191784.9|192101.4|191759.4|24
1684878300000|2023-05-23 21:45:00|192144.3|191802.3|192193.7|191851.7|192193.7|191851.7|192124.8|191782.8|13
1684878600000|2023-05-23 21:50:00|192193.6|191851.6|192131.5|191789.5|192193.7|191851.7|192119.4|191777.4|29
1684878900000|2023-05-23 21:55:00|192131.6|191789.6|192122.3|191780.3|192173.7|191831.7|192119.3|191777.3|25
1684879200000|2023-05-23 22:00:00|192114.1|191772.1|192147.4|191805.4|192166.1|191824.1|192096.5|191754.5|310
1684879500000|2023-05-23 22:05:00|192145.8|191803.8|192172.4|191830.4|192172.7|191830.7|192122.3|191780.3|87
1684879800000|2023-05-23 22:10:00|192162.9|191820.9|192151.1|191809.1|192165.9|191823.9|192108.3|191766.3|61
1684880100000|2023-05-23 22:15:00|192151.5|191809.5|192144.4|191802.4|192159.6|191817.6|192113.1|191771.1|102
1684880400000|2023-05-23 22:20:00|192148.2|191806.2|192146.1|191804.1|192154.2|191812.2|192142.9|191800.9|73
1684880700000|2023-05-23 22:25:00|192146.2|191804.2|192148.2|191806.2|192154.5|191812.5|192143.9|191801.9|34
1684881000000|2023-05-23 22:30:00|192148.4|191806.4|192137.3|191795.3|192176.5|191834.5|192116.3|191774.3|157
1684881300000|2023-05-23 22:35:00|192145.2|191803.2|192144|191802|192148.5|191806.5|192131.2|191789.2|89
1684881600000|2023-05-23 22:40:00|192143.8|191801.8|192143.9|191801.9|192146.4|191804.4|192135.6|191793.6|89
1684881900000|2023-05-23 22:45:00|192143.4|191801.4|192147.1|191805.1|192147.1|191805.1|192138.5|191796.5|82
1684882200000|2023-05-23 22:50:00|192147.3|191805.3|192147.6|191805.6|192148.5|191806.5|192138.6|191796.6|51
1684882500000|2023-05-23 22:55:00|192147.4|191805.4|192141.1|191799.1|192148.8|191806.8|192138.9|191796.9|72
1684882800000|2023-05-23 23:00:00|192140.4|191798.4|192139.4|191797.4|192152.5|191810.5|192139.4|191797.4|136
1684883100000|2023-05-23 23:05:00|192139.3|191797.3|192196.1|191854.1|192198.9|191883|192136.2|191794.2|285
1684883400000|2023-05-23 23:10:00|192196|191854|192150.8|191901.6|192200.3|191901.6|192125.1|191844.9|136
1684883700000|2023-05-23 23:15:00|192181.4|191868.8|192163.6|191886.5|192196.4|191901.6|192149.8|191851|56
1684884000000|2023-05-23 23:20:00|192183.1|191866.9|192144.5|191904|192194.4|191906|192144|191852.4|66
1684884300000|2023-05-23 23:25:00|192144|191903|192193.2|191855.7|192198.8|191905.1|192144|191855.5|103
1684884600000|2023-05-23 23:30:00|192192|191855.5|192186|191861.9|192193.7|191897.7|192153.5|191853.3|82
1684884900000|2023-05-23 23:35:00|192182.9|191861.7|192184.5|191858.3|192194.2|191893.7|192151.6|191848.7|187
1684885200000|2023-05-23 23:40:00|192185.3|191858.2|192145.8|191920.1|192190.1|191926.3|192144|191851.6|231
1684885500000|2023-05-23 23:45:00|192146.2|191920.5|192146|191898.7|192176.7|191927.4|192144.9|191863.6|160
1684885800000|2023-05-23 23:50:00|192146.7|191899.1|192162.8|191908.8|192176.3|191923.3|192138.4|191868.1|268
1684886100000|2023-05-23 23:55:00|192166.3|191916.3|192157.6|191865.9|192170|191916.3|192128.8|191821.1|304
1684886400000|2023-05-24 00:00:00|192166.4|191849|192077.5|191947.5|192166.4|191949.4|192073.9|191849|225
1684886700000|2023-05-24 00:05:00|192077.4|191947.4|192091.2|191961.2|192112.6|191982.6|192074.6|191944.6|147
1684887000000|2023-05-24 00:10:00|192090.9|191960.9|192075.5|191945.5|192101.6|191971.6|192064.5|191934.5|139
1684887300000|2023-05-24 00:15:00|192075.8|191945.8|192033.5|191903.5|192075.8|191945.8|192019.5|191889.5|149
1684887600000|2023-05-24 00:20:00|192034.3|191904.3|192017.1|191887.1|192061.9|191923.6|191983.2|191839.7|200
1684887900000|2023-05-24 00:25:00|192017.6|191887.6|192014.9|191884.9|192017.6|191887.6|191986.9|191856.9|188
1684888200000|2023-05-24 00:30:00|192015.1|191885.1|192045.8|191915.8|192051.5|191921.5|191991.4|191861.4|177
1684888500000|2023-05-24 00:35:00|192045.9|191915.9|192085.1|191955.1|192087.3|191957.3|192044.1|191914.1|108
1684888800000|2023-05-24 00:40:00|192085|191955|192083.6|191953.6|192088.3|191958.3|192071.9|191941.9|101
1684889100000|2023-05-24 00:45:00|192086.7|191956.7|191957.4|191827.4|192086.7|191956.7|191949.2|191819.2|335
1684889400000|2023-05-24 00:50:00|191955.7|191825.7|191999.3|191869.3|192001.2|191871.2|191954.5|191824.5|291
1684889700000|2023-05-24 00:55:00|192000|191870|191987.9|191857.9|192010.3|191880.3|191982.5|191852.5|187
1684890000000|2023-05-24 01:00:00|191987.7|191857.7|191987|191857|191994.2|191864.2|191981.8|191851.8|284
1684890300000|2023-05-24 01:05:00|191987.5|191857.5|191988|191858|191997.6|191867.6|191987.5|191857.5|269
1684890600000|2023-05-24 01:10:00|191987.8|191857.8|192000|191870|192001.3|191871.3|191987.4|191857.4|224
1684890900000|2023-05-24 01:15:00|191999.1|191869.1|192012|191882|192016.6|191886.6|191991.8|191861.8|400
1684891200000|2023-05-24 01:20:00|192012.1|191882.1|192100.2|191970.2|192125.7|191995.7|192009.2|191879.2|415
1684891500000|2023-05-24 01:25:00|192101.5|191971.5|192114.9|191984.9|192140.7|192010.7|192095|191965|440
1684891800000|2023-05-24 01:30:00|192114.8|191984.8|192113.3|191983.3|192140.2|192010.2|192048.9|191918.9|362
1684892100000|2023-05-24 01:35:00|192113.4|191983.4|192080.8|191950.8|192118.8|191988.8|192075.2|191945.2|305
1684892400000|2023-05-24 01:40:00|192080.7|191950.7|192067.1|191937.1|192080.7|191950.7|192039.3|191909.3|301
1684892700000|2023-05-24 01:45:00|192067|191937|192096.5|191966.5|192125.7|191995.7|192064.6|191934.6|413
1684893000000|2023-05-24 01:50:00|192096.3|191966.3|192095.8|191965.8|192111.5|191981.5|192072.5|191942.5|261
1684893300000|2023-05-24 01:55:00|192095.6|191965.6|192104.5|191974.5|192107.2|191977.2|192091.6|191961.6|250
1684893600000|2023-05-24 02:00:00|192106.7|191976.7|192128|191998|192185.4|192055.4|192106.7|191951.2|692
1684893900000|2023-05-24 02:05:00|192127.5|191997.5|192215.1|192085.1|192218.9|192088.9|192124.6|191994.6|536
1684894200000|2023-05-24 02:10:00|192217.9|192087.9|192215.4|192085.4|192221.6|192091.6|192186.2|192056.2|645
1684894500000|2023-05-24 02:15:00|192215.2|192085.2|192218.3|192088.3|192222.5|192092.5|192185.2|192055.2|566
1684894800000|2023-05-24 02:20:00|192218.6|192088.6|192219|192089|192236.5|192106.5|192197|192067|566
1684895100000|2023-05-24 02:25:00|192221.5|192091.5|192318.8|192188.8|192337.8|192207.8|192219.3|192089.3|550
1684895400000|2023-05-24 02:30:00|192319.6|192189.6|192165.1|192035.1|192409|192279|192152.6|192022.6|427
1684895700000|2023-05-24 02:35:00|192166.4|192036.4|192203.2|192073.2|192215.6|192085.6|192166.4|192036.4|250
1684896000000|2023-05-24 02:40:00|192203.3|192073.3|192143.7|192013.7|192213.1|192083.1|192141.9|192011.9|254
1684896300000|2023-05-24 02:45:00|192141.9|192011.9|192090.6|191960.6|192141.9|192011.9|192086.2|191956.2|236
1684896600000|2023-05-24 02:50:00|192092|191962|192047.3|191917.3|192121.7|191991.7|192005.9|191875.9|277
1684896900000|2023-05-24 02:55:00|192047.7|191917.7|192128|191998|192131.6|192001.6|192042.7|191912.7|190
1684897200000|2023-05-24 03:00:00|192128.1|191998.1|192152.4|192022.4|192152.7|192022.7|192124.4|191994.4|202
1684897500000|2023-05-24 03:05:00|192152.3|192022.3|192135.2|192005.2|192160.6|192030.6|192134.2|192004.2|305
1684897800000|2023-05-24 03:10:00|192134.2|192004.2|192010.9|191880.9|192134.2|192004.2|192003.9|191873.9|490
1684898100000|2023-05-24 03:15:00|192012.6|191882.6|192036.7|191906.7|192060.7|191930.7|192012.6|191882.6|350
1684898400000|2023-05-24 03:20:00|192036.8|191906.8|192037.1|191907.1|192044.2|191914.2|192023.1|191893.1|280
1684898700000|2023-05-24 03:25:00|192037.2|191907.2|192028.7|191898.7|192045.3|191915.3|192016.7|191886.7|184
1684899000000|2023-05-24 03:30:00|192028.8|191898.8|192027.3|191897.3|192032.6|191902.6|192024.1|191894.1|163
1684899300000|2023-05-24 03:35:00|192027.1|191897.1|192019.5|191889.5|192028.7|191898.7|192015.2|191885.2|108
1684899600000|2023-05-24 03:40:00|192019.6|191889.6|192033.1|191903.1|192034.9|191904.9|192019.6|191889.6|89
1684899900000|2023-05-24 03:45:00|192033.2|191903.2|192034.5|191904.5|192045.3|191915.3|192031.6|191901.6|134
1684900200000|2023-05-24 03:50:00|192034.4|191904.4|192051.9|191921.9|192055.6|191925.6|192032.8|191902.8|137
1684900500000|2023-05-24 03:55:00|192051.5|191921.5|192036.6|191906.6|192054.6|191924.6|192033.4|191903.4|99
1684900800000|2023-05-24 04:00:00|192036.7|191906.7|191987.7|191857.7|192045.7|191915.7|191974.1|191844.1|205
1684901100000|2023-05-24 04:05:00|191987.5|191857.5|191991.6|191861.6|191991.6|191861.6|191982.3|191852.3|114
1684901400000|2023-05-24 04:10:00|191991.7|191861.7|191986.1|191896.1|192008.2|191896.3|191984.9|191860.8|147
1684901700000|2023-05-24 04:15:00|191986|191896|191968.3|191878.3|191994.2|191897.4|191967.7|191855.3|226
1684902000000|2023-05-24 04:20:00|191968.2|191878.2|191969.6|191879.6|191990.9|191880.5|191965|191851.1|133
1684902300000|2023-05-24 04:25:00|191967.5|191877.5|192001.3|191871.3|192004|191882.8|191904.1|191774.1|225
1684902600000|2023-05-24 04:30:00|192004.7|191874.7|192004.9|191874.9|192025.5|191895.5|191986.1|191856.1|227
1684902900000|2023-05-24 04:35:00|192004.7|191874.7|192068.1|191938.1|192082.5|191952.5|192004.7|191874.7|325
1684903200000|2023-05-24 04:40:00|192068.2|191938.2|192071.4|191941.4|192073.7|191943.7|192068.2|191938.2|162
1684903500000|2023-05-24 04:45:00|192070.6|191940.6|192064.8|191934.8|192072.8|191942.8|192059|191929|151
1684903800000|2023-05-24 04:50:00|192063.5|191933.5|192080.5|191950.5|192090.8|191960.8|192040.7|191910.7|269
1684904100000|2023-05-24 04:55:00|192079.4|191949.4|192081.8|191951.8|192086.4|191956.4|192067.5|191937.5|171
1684904400000|2023-05-24 05:00:00|192077.5|191947.5|192063.3|191933.3|192082.7|191952.7|192058.7|191928.7|588
1684904700000|2023-05-24 05:05:00|192063.2|191933.2|192079.6|191949.6|192091|191961|192062.1|191932.1|566
1684905000000|2023-05-24 05:10:00|192080.5|191950.5|191888.1|191758.1|192091.4|191961.4|191854.6|191724.6|605
1684905300000|2023-05-24 05:15:00|191889.5|191759.5|191851.3|191721.3|191894.6|191764.6|191655.5|191525.5|853
1684905600000|2023-05-24 05:20:00|191851.4|191721.4|191897.4|191767.4|191924.2|191794.2|191797.9|191667.9|603
1684905900000|2023-05-24 05:25:00|191897.2|191767.2|191897.7|191767.7|191932.6|191802.6|191819.1|191689.1|542
1684906200000|2023-05-24 05:30:00|191899.5|191769.5|191905.8|191775.8|191948.1|191818.1|191875.1|191745.1|724
1684906500000|2023-05-24 05:35:00|191903.6|191773.6|191951.1|191821.1|191954.2|191824.2|191903.6|191773.6|335
1684906800000|2023-05-24 05:40:00|191950.8|191820.8|191930.6|191800.6|191951.7|191821.7|191928.4|191798.4|245
1684907100000|2023-05-24 05:45:00|191929.2|191799.2|191925.3|191795.3|191950.7|191820.7|191912.5|191782.5|297
1684907400000|2023-05-24 05:50:00|191925.5|191795.5|191932.8|191802.8|191939.3|191809.3|191913.1|191783.1|313
1684907700000|2023-05-24 05:55:00|191933|191803|191925|191795|191948.3|191818.3|191922.2|191792.2|278
1684908000000|2023-05-24 06:00:00|191926.5|191796.5|191938.8|191808.8|191938.8|191808.8|191727.5|191597.5|658
1684908300000|2023-05-24 06:05:00|191938.9|191808.9|191909.8|191779.8|191952.4|191822.4|191857.8|191727.8|722
1684908600000|2023-05-24 06:10:00|191909.9|191779.9|192044.2|191914.2|192047.7|191917.7|191879.9|191749.9|641
1684908900000|2023-05-24 06:15:00|192044.3|191914.3|192049.3|191959.3|192102.9|191979.7|192004.4|191910.9|429
1684909200000|2023-05-24 06:20:00|192050.3|191960.3|191854.2|191724.2|192050.7|191960.7|191781.7|191651.7|564
1684909500000|2023-05-24 06:25:00|191858.9|191728.9|191794.6|191664.6|191860.4|191730.4|191741|191611|546
1684909800000|2023-05-24 06:30:00|191793.7|191663.7|191917|191787|191943.7|191813.7|191784.3|191654.3|573
1684910100000|2023-05-24 06:35:00|191917.2|191787.2|192161.8|192031.8|192164.5|192034.5|191795.5|191665.5|541
1684910400000|2023-05-24 06:40:00|192164.7|192034.7|192124.4|191994.4|192174.4|192044.4|192085.5|191955.5|622
1684910700000|2023-05-24 06:45:00|192125.7|191995.7|192322.2|192192.2|192334.3|192219.4|192109.6|191980.9|533
1684911000000|2023-05-24 06:50:00|192324.9|192194.9|192456.8|192326.8|192460.3|192330.3|192301.1|192171.1|593
1684911300000|2023-05-24 06:55:00|192459.4|192329.4|192523.9|192393.9|192529.1|192399.1|192424.8|192294.8|678
1684911600000|2023-05-24 07:00:00|192523.5|192393.5|192510|192380|192769|192639|192500.8|192370.8|757
1684911900000|2023-05-24 07:05:00|192511|192381|192349.8|192259.8|192636.1|192546.1|192343.7|192253.7|808
1684912200000|2023-05-24 07:10:00|192350.2|192260.2|192329.6|192239.6|192418.8|192314.9|192326.2|192236.2|805
1684912500000|2023-05-24 07:15:00|192329.7|192239.7|192447.5|192357.5|192515.7|192425.7|192276.2|192186.2|820
1684912800000|2023-05-24 07:20:00|192446.3|192356.3|192485.2|192395.2|192573|192443|192440.5|192334.1|714
1684913100000|2023-05-24 07:25:00|192485.3|192395.3|192453.3|192363.3|192586.1|192489.3|192402.3|192307.3|757
1684913400000|2023-05-24 07:30:00|192454|192364|192424.5|192334.5|192507.1|192417.1|192388.5|192298.5|771
1684913700000|2023-05-24 07:35:00|192424.4|192334.4|192236.3|192146.3|192484.3|192394.3|192214.1|192118.8|914
1684914000000|2023-05-24 07:40:00|192236.6|192146.6|192335.6|192245.6|192335.6|192245.6|192235.9|192145.9|759
1684914300000|2023-05-24 07:45:00|192336.4|192246.4|192396.3|192306.3|192414.9|192324.9|192224.3|192134.3|949
1684914600000|2023-05-24 07:50:00|192405.5|192315.5|192443.7|192353.7|192446.4|192356.4|192372.5|192282.5|704
1684914900000|2023-05-24 07:55:00|192444.8|192354.8|192694.8|192392.3|192765.8|192557.5|192442.8|192306.3|814
1684915200000|2023-05-24 08:00:00|192712.9|192392.6|192268.5|192138.5|192740.6|192449.4|192251.7|192121.7|1023
1684915500000|2023-05-24 08:05:00|192268.3|192138.3|191982.8|191852.8|192269.2|192139.2|191982.4|191852.4|880
1684915800000|2023-05-24 08:10:00|191982.2|191852.2|191850.9|191720.9|191982.7|191852.7|191736.6|191606.6|763
1684916100000|2023-05-24 08:15:00|191852.3|191722.3|192028.9|191938.9|192057.8|191967.8|191852.3|191722.3|698
1684916400000|2023-05-24 08:20:00|192029|191939|191982.5|191852.5|192155.7|192065.7|191971.4|191841.4|684
1684916700000|2023-05-24 08:25:00|191982.6|191852.6|192110.1|192020.1|192194.5|192104.5|191982|191852|731
1684917000000|2023-05-24 08:30:00|192111.1|192021.1|192093.9|192003.9|192139.9|192049.9|191922.1|191832.1|701
1684917300000|2023-05-24 08:35:00|192094.5|192004.5|192093.3|192003.3|192106.6|192016.6|191963.2|191873.2|679
1684917600000|2023-05-24 08:40:00|192093.4|192003.4|192275.2|192145.2|192337.5|192207.5|192092.6|192002.6|814
1684917900000|2023-05-24 08:45:00|192272.4|192142.4|192441|192351|192467|192368.5|192205.7|192090.3|686
1684918200000|2023-05-24 08:50:00|192441.1|192351.1|192510.6|192420.6|192510.6|192420.6|192324|192196.4|623
1684918500000|2023-05-24 08:55:00|192519.1|192429.1|192600.8|192470.8|192680.4|192590.4|192382.2|192252.2|749
1684918800000|2023-05-24 09:00:00|192602.4|192472.4|192497.1|192367.1|192614.7|192484.7|192478.4|192348.4|371
1684919100000|2023-05-24 09:05:00|192499.4|192369.4|192653.1|192523.1|192662.3|192532.3|192468.4|192338.4|635
1684919400000|2023-05-24 09:10:00|192652|192522|192410.3|192280.3|192653.4|192523.4|192402.4|192272.4|739
1684919700000|2023-05-24 09:15:00|192411.2|192281.2|192404.2|192314.2|192579.1|192449.1|192382.2|192275.2|748
1684920000000|2023-05-24 09:20:00|192403.7|192313.7|192447.1|192317.1|192447.3|192321.2|192353|192233.9|722
1684920300000|2023-05-24 09:25:00|192447.3|192317.3|192369.5|192279.5|192468.7|192371.7|192364.3|192274.3|537
1684920600000|2023-05-24 09:30:00|192368.9|192278.9|192348.1|192258.1|192438.7|192348.7|192305.8|192215.8|695
1684920900000|2023-05-24 09:35:00|192350.2|192260.2|192361.7|192271.7|192388.9|192298.9|192339|192249|575
1684921200000|2023-05-24 09:40:00|192358.4|192268.4|192389.1|192299.1|192445|192355|192240.7|192150.7|627
1684921500000|2023-05-24 09:45:00|192389.2|192299.2|192457.3|192367.3|192527.3|192437.3|192375.8|192285.8|662
1684921800000|2023-05-24 09:50:00|192452.7|192362.7|192485.4|192355.4|192515.1|192385.1|192449.9|192331.7|625
1684922100000|2023-05-24 09:55:00|192485.6|192355.6|192632.2|192542.2|192635.8|192545.8|192483.8|192353.8|449
1684922400000|2023-05-24 10:00:00|192632.3|192542.3|192631.9|192541.9|192668.2|192551.2|192529.6|192399.6|647
1684922700000|2023-05-24 10:05:00|192631.3|192541.3|192871.3|192781.3|192892|192802|192565.6|192475.6|676
1684923000000|2023-05-24 10:10:00|192871.4|192781.4|192972.9|192882.9|192972.9|192882.9|192784.3|192654.3|695
1684923300000|2023-05-24 10:15:00|192972.7|192882.7|193067.6|192937.6|193075.3|192981.8|192960.7|192845.5|927
1684923600000|2023-05-24 10:20:00|193067.3|192937.3|192893.9|192803.9|193175.8|193045.8|192837|192747|739
1684923900000|2023-05-24 10:25:00|192893.7|192803.7|192817.7|192727.7|192908.4|192818.4|192785.3|192695.3|487
1684924200000|2023-05-24 10:30:00|192817.8|192727.8|192871.1|192781.1|192897.3|192807.3|192758.3|192668.3|639
1684924500000|2023-05-24 10:35:00|192871.5|192781.5|192891.2|192801.2|193031.3|192916|192849.3|192748|738
1684924800000|2023-05-24 10:40:00|192891.1|192801.1|192902.1|192812.1|192903|192813|192842.1|192752.1|577
1684925100000|2023-05-24 10:45:00|192903.9|192813.9|193003.7|192913.7|193095.4|193005.4|192903.9|192813.9|639
1684925400000|2023-05-24 10:50:00|193004.1|192914.1|192899.3|192809.3|193005.9|192915.9|192886.7|192796.7|528
1684925700000|2023-05-24 10:55:00|192898.7|192808.7|192923.7|192793.7|192926.8|192808.7|192798|192685.2|523
1684926000000|2023-05-24 11:00:00|192923.6|192793.6|192697.2|192607.2|192941.9|192811.9|192681.5|192591.5|804
1684926300000|2023-05-24 11:05:00|192694.6|192604.6|192636|192546|192698.2|192608.2|192625.3|192535.3|717
1684926600000|2023-05-24 11:10:00|192636.8|192546.8|192577.4|192487.4|192647.8|192557.8|192550.7|192460.7|725
1684926900000|2023-05-24 11:15:00|192577.5|192487.5|192671.5|192541.5|192681.3|192568.8|192577.5|192487.5|611
1684927200000|2023-05-24 11:20:00|192670.6|192540.6|192705.3|192575.3|192723.5|192593.5|192633|192510|612
1684927500000|2023-05-24 11:25:00|192705.2|192575.2|192693.9|192603.9|192735.5|192626.1|192656.3|192553.7|449
1684927800000|2023-05-24 11:30:00|192693.7|192603.7|192694.1|192604.1|192712.1|192622.1|192676|192586|464
1684928100000|2023-05-24 11:35:00|192693.5|192603.5|192598.3|192508.3|192695.7|192605.7|192590.3|192500.3|510
1684928400000|2023-05-24 11:40:00|192598.7|192508.7|192678.1|192588.1|192705.2|192615.2|192581.2|192491.2|642
1684928700000|2023-05-24 11:45:00|192678|192588|192759.3|192669.3|192786.5|192696.5|192640.6|192550.6|691
1684929000000|2023-05-24 11:50:00|192759.1|192669.1|192686.6|192596.6|192759.5|192669.5|192649.7|192559.7|521
1684929300000|2023-05-24 11:55:00|192687.7|192597.7|192572.2|192482.2|192687.7|192597.7|192567.8|192477.8|572
1684929600000|2023-05-24 12:00:00|192565.5|192475.5|192511.7|192421.7|192585.6|192495.6|192505.8|192415.8|628
1684929900000|2023-05-24 12:05:00|192511.9|192421.9|192423.9|192333.9|192512.9|192422.9|192405|192275|689
1684930200000|2023-05-24 12:10:00|192426.4|192336.4|192436.9|192346.9|192441|192351|192421.1|192331.1|383
1684930500000|2023-05-24 12:15:00|192437|192347|192197.5|192067.5|192443.2|192353.2|192153.7|192052.1|740
1684930800000|2023-05-24 12:20:00|192197.3|192067.3|192151.6|192061.6|192276.4|192186.4|191974.5|191844.5|819
1684931100000|2023-05-24 12:25:00|192152.8|192062.8|192291.6|192201.6|192380|192290|192152.8|192062.8|647
1684931400000|2023-05-24 12:30:00|192291.5|192201.5|192474.6|192384.6|192588.7|192498.7|192290.4|192200.4|730
1684931700000|2023-05-24 12:35:00|192475|192385|192425.8|192335.8|192514.2|192424.2|192378.3|192288.3|775
1684932000000|2023-05-24 12:40:00|192425.1|192335.1|192009.9|191919.9|192468.8|192378.8|192008.3|191918.3|635
1684932300000|2023-05-24 12:45:00|192010|191920|192128.6|191998.6|192140.8|192028.9|191976.3|191886.3|810
1684932600000|2023-05-24 12:50:00|192127.9|191997.9|191971.5|191881.5|192214.8|192084.8|191910.9|191802|582
1684932900000|2023-05-24 12:55:00|191972.1|191882.1|191987.8|191857.8|192066|191976|191797.6|191667.6|755
1684933200000|2023-05-24 13:00:00|191992.6|191862.6|191747.6|191617.6|191992.6|191862.6|191709.5|191612.5|774
1684933500000|2023-05-24 13:05:00|191747.2|191617.2|191511|191421|191907.4|191777.4|191414.2|191284.2|904
1684933800000|2023-05-24 13:10:00|191510.9|191420.9|191683.6|191593.6|191798.3|191669.2|191502.8|191380.7|833
1684934100000|2023-05-24 13:15:00|191683.4|191593.4|191715.9|191625.9|191715.9|191625.9|191561.9|191471.9|617
1684934400000|2023-05-24 13:20:00|191715.5|191625.5|191524.6|191434.6|191736.3|191646.3|191493.9|191403.9|685
1684934700000|2023-05-24 13:25:00|191524|191434|191491|191401|191530.2|191440.2|191399.7|191309.7|776
1684935000000|2023-05-24 13:30:00|191493.6|191403.6|191839.6|191749.6|191846.9|191749.8|191462.1|191372.1|925
1684935300000|2023-05-24 13:35:00|191859.5|191729.5|191999.9|191909.9|192092.5|191962.5|191826.1|191728|782
1684935600000|2023-05-24 13:40:00|192000.1|191910.1|192092.9|192002.9|192295.1|192183.9|191996.9|191906.9|883
1684935900000|2023-05-24 13:45:00|192093.2|192003.2|192113.6|192023.6|192227.6|192137.6|192066.8|191976.8|947
1684936200000|2023-05-24 13:50:00|192113.3|192023.3|192162.9|192072.9|192198.4|192108.4|191929.9|191839.9|796
1684936500000|2023-05-24 13:55:00|192165.3|192075.3|192106.8|192016.8|192277|192187|192048.7|191958.7|836
1684936800000|2023-05-24 14:00:00|192106.7|192016.7|192156.7|192026.7|192190.7|192100.7|192003.9|191913.9|854
1684937100000|2023-05-24 14:05:00|192156.6|192026.6|192017.8|191927.8|192244.4|192114.4|191993.2|191903.2|824
1684937400000|2023-05-24 14:10:00|192017.1|191927.1|191981.5|191891.5|192043.8|191953.8|191960.8|191870.8|556
1684937700000|2023-05-24 14:15:00|191981.3|191891.3|192079.9|191949.9|192082.3|191952.3|191806.7|191676.7|804
1684938000000|2023-05-24 14:20:00|192091.5|191961.5|192258|192168|192324.9|192194.9|191964.8|191867.5|810
1684938300000|2023-05-24 14:25:00|192263.3|192173.3|192066.1|191976.1|192278.8|192188.8|191957.6|191861.6|857
1684938600000|2023-05-24 14:30:00|192065.6|191975.6|192107.8|192017.8|192130.1|192040.1|191994.6|191904.6|769
1684938900000|2023-05-24 14:35:00|192107.7|192017.7|192036.8|191906.8|192129.2|192039.2|191912.4|191782.4|777
1684939200000|2023-05-24 14:40:00|192036.6|191906.6|191933|191843|192123.7|191993.7|191916.5|191790.1|915
1684939500000|2023-05-24 14:45:00|191930.6|191840.6|192006.8|191916.8|192006.9|191916.9|191813.4|191723.4|735
1684939800000|2023-05-24 14:50:00|192006.9|191916.9|192128.6|191998.6|192155.2|192030|191998.9|191908.9|674
1684940100000|2023-05-24 14:55:00|192124.6|191994.6|192209.9|192079.9|192222.2|192092.2|192064.9|191970.9|787
1684940400000|2023-05-24 15:00:00|192208.8|192078.8|192376|192246|192381.2|192251.2|192180.2|192078.8|908
1684940700000|2023-05-24 15:05:00|192376.1|192246.1|192415.8|192325.8|192432.3|192328.7|192310.2|192180.2|687
1684941000000|2023-05-24 15:10:00|192443.7|192313.7|192322.8|192192.8|192511.2|192381.2|192296.4|192166.4|712
1684941300000|2023-05-24 15:15:00|192323|192193|192350.1|192220.1|192373|192243|192263.4|192153.1|653
1684941600000|2023-05-24 15:20:00|192350.3|192220.3|192156.2|192026.2|192362.7|192232.7|192126.8|191996.8|578
1684941900000|2023-05-24 15:25:00|192150.6|192020.6|192089.4|191999.4|192162.7|192032.7|192080.3|191968.1|546
1684942200000|2023-05-24 15:30:00|192088.4|191998.4|192235|192105|192252.8|192142|192088.4|191978.5|586
1684942500000|2023-05-24 15:35:00|192233.9|192103.9|192314.2|192184.2|192322.4|192192.4|192233.6|192103.6|698
1684942800000|2023-05-24 15:40:00|192314|192184|192290.8|192200.8|192315|192213.5|192272.3|192166.2|754
1684943100000|2023-05-24 15:45:00|192291.2|192201.2|192374.6|192244.6|192384.8|192294.8|192280.3|192190.3|729
1684943400000|2023-05-24 15:50:00|192373.6|192243.6|192489.5|192399.5|192522.5|192423.7|192365.1|192235.1|756
1684943700000|2023-05-24 15:55:00|192489.6|192399.6|192451.4|192321.4|192504.2|192414.2|192417.7|192298.1|733
1684944000000|2023-05-24 16:00:00|192453.8|192323.8|192425|192295|192469.2|192339.2|192422.4|192292.4|704
1684944300000|2023-05-24 16:05:00|192424.8|192294.8|192442.5|192312.5|192504.1|192374.1|192414.9|192284.9|886
1684944600000|2023-05-24 16:10:00|192440.2|192310.2|192785.5|192655.5|192793.8|192663.8|192439.1|192309.1|900
1684944900000|2023-05-24 16:15:00|192785.6|192655.6|192843|192713|192908.8|192778.8|192767.4|192637.4|909
1684945200000|2023-05-24 16:20:00|192842.4|192712.4|192923.7|192793.7|192934|192804|192840.9|192710.9|727
1684945500000|2023-05-24 16:25:00|192923.8|192793.8|192827.6|192697.6|192925.3|192795.3|192812.8|192682.8|690
1684945800000|2023-05-24 16:30:00|192828.5|192698.5|192777.1|192647.1|192828.7|192698.7|192768.4|192638.4|760
1684946100000|2023-05-24 16:35:00|192776.7|192646.7|192501.9|192371.9|192776.7|192646.7|192494.4|192364.4|919
1684946400000|2023-05-24 16:40:00|192501.8|192371.8|192527|192397|192538.4|192408.4|192459.7|192329.7|830
1684946700000|2023-05-24 16:45:00|192526.7|192396.7|192613|192483|192623.5|192493.5|192526.7|192396.7|711
1684947000000|2023-05-24 16:50:00|192612.1|192482.1|192585.9|192455.9|192612.4|192482.4|192570.4|192440.4|620
1684947300000|2023-05-24 16:55:00|192587.8|192457.8|192635.8|192505.8|192646.1|192516.1|192568|192438|696
1684947600000|2023-05-24 17:00:00|192635.9|192505.9|192658.2|192528.2|192662.9|192532.9|192605.1|192475.1|917
1684947900000|2023-05-24 17:05:00|192656.8|192526.8|192576|192446|192663.3|192533.3|192571.9|192441.9|738
1684948200000|2023-05-24 17:10:00|192575.9|192445.9|192450.5|192320.5|192589.6|192459.6|192422.2|192292.2|769
1684948500000|2023-05-24 17:15:00|192454|192324|192479.1|192349.1|192486.2|192356.2|192439.7|192309.7|671
1684948800000|2023-05-24 17:20:00|192479.3|192349.3|192393.3|192263.3|192483.1|192353.1|192389.5|192259.5|540
1684949100000|2023-05-24 17:25:00|192393.4|192263.4|192399.1|192269.1|192405.5|192275.5|192386.5|192256.5|321
1684949400000|2023-05-24 17:30:00|192399.9|192269.9|192460.2|192330.2|192472.4|192342.4|192398.4|192268.4|459
1684949700000|2023-05-24 17:35:00|192461.9|192331.9|192510.2|192380.2|192606.7|192476.7|192427.4|192297.4|937
1684950000000|2023-05-24 17:40:00|192508.4|192378.4|192523.3|192393.3|192545.2|192415.2|192497.7|192367.7|630
1684950300000|2023-05-24 17:45:00|192521.1|192391.1|192494|192364|192534.5|192404.5|192481.2|192351.2|800
1684950600000|2023-05-24 17:50:00|192492.5|192362.5|192450|192320|192524.7|192394.7|192440|192310|874
1684950900000|2023-05-24 17:55:00|192457.9|192327.9|192404.4|192062.4|192496.4|192338.3|192098.6|191756.6|683
1684951200000|2023-05-24 18:00:00|192408.8|192066.8|192461.1|192331.1|192516.7|192360.8|192360.5|192046.5|759
1684951500000|2023-05-24 18:05:00|192460.8|192330.8|192411.9|192281.9|192475.1|192345.1|192385.7|192255.7|820
1684951800000|2023-05-24 18:10:00|192410.9|192280.9|192363|192233|192423.6|192293.6|192356.2|192226.2|737
1684952100000|2023-05-24 18:15:00|192363.7|192233.7|192339.3|192209.3|192364.3|192234.3|192323.8|192193.8|800
1684952400000|2023-05-24 18:20:00|192339.7|192209.7|192352.4|192222.4|192366.9|192236.9|192332.4|192202.4|837
1684952700000|2023-05-24 18:25:00|192352.1|192222.1|192450.2|192320.2|192451.7|192321.7|192339.1|192209.1|706
1684953000000|2023-05-24 18:30:00|192448.3|192318.3|192443.8|192313.8|192470.8|192340.8|192435|192305|839
1684953300000|2023-05-24 18:35:00|192444.6|192314.6|192434.1|192304.1|192457.5|192327.5|192392.1|192262.1|734
1684953600000|2023-05-24 18:40:00|192434.9|192304.9|192385.6|192255.6|192440.3|192310.3|192385.5|192255.5|619
1684953900000|2023-05-24 18:45:00|192385.8|192255.8|192442|192312|192466.2|192336.2|192378.4|192248.4|440
1684954200000|2023-05-24 18:50:00|192442.6|192312.6|192443.1|192313.1|192452.1|192322.1|192421.9|192291.9|469
1684954500000|2023-05-24 18:55:00|192444.1|192314.1|192595.7|192465.7|192606.2|192476.2|192441.6|192311.6|770
1684954800000|2023-05-24 19:00:00|192592.8|192462.8|192498.9|192368.9|192596|192466|192449.7|192319.7|726
1684955100000|2023-05-24 19:05:00|192498.8|192368.8|192512.7|192382.7|192520.4|192390.4|192480.6|192350.6|541
1684955400000|2023-05-24 19:10:00|192512.4|192382.4|192506.3|192376.3|192526.4|192396.4|192500.5|192370.5|550
1684955700000|2023-05-24 19:15:00|192506.2|192376.2|192495.2|192365.2|192512.4|192382.4|192480.5|192350.5|557
1684956000000|2023-05-24 19:20:00|192495.1|192365.1|192512.8|192382.8|192538|192408|192473.8|192343.8|575
1684956300000|2023-05-24 19:25:00|192511.3|192381.3|192529.5|192399.5|192532|192402|192500.1|192370.1|532
1684956600000|2023-05-24 19:30:00|192532.7|192402.7|192542.7|192412.7|192564.3|192434.3|192508.2|192378.2|651
1684956900000|2023-05-24 19:35:00|192543.1|192413.1|192571.2|192441.2|192641.5|192511.5|192542.4|192412.4|631
1684957200000|2023-05-24 19:40:00|192572|192442|192578.1|192448.1|192581.7|192451.7|192543.5|192413.5|566
1684957500000|2023-05-24 19:45:00|192577.6|192447.6|192582.2|192452.2|192592.4|192462.4|192569.3|192439.3|656
1684957800000|2023-05-24 19:50:00|192582.3|192452.3|192584.1|192454.1|192598.6|192468.6|192575.8|192445.8|567
1684958100000|2023-05-24 19:55:00|192584.5|192454.5|192624.2|192494.2|192650.9|192520.9|192560.1|192430.1|648
1684958400000|2023-05-24 20:00:00|192629.1|192499.1|192628.9|192498.9|192641.8|192511.8|192602.2|192472.2|310
1684958700000|2023-05-24 20:05:00|192629.3|192499.3|192621.9|192491.9|192639.6|192509.6|192614.7|192484.7|255
1684959000000|2023-05-24 20:10:00|192623.6|192493.6|192669.5|192539.5|192712.5|192582.5|192620.8|192490.8|428
1684959300000|2023-05-24 20:15:00|192659.9|192529.9|192653.2|192523.2|192710.7|192580.7|192653.2|192523.2|394
1684959600000|2023-05-24 20:20:00|192652.9|192522.9|192579.2|192449.2|192671.9|192541.9|192563.6|192433.6|285
1684959900000|2023-05-24 20:25:00|192577.2|192447.2|192621.1|192491.1|192629.7|192499.7|192577.2|192447.2|133
1684960200000|2023-05-24 20:30:00|192611.4|192481.4|192618|192488|192644|192514|192604.8|192474.8|55
1684960500000|2023-05-24 20:35:00|192612.7|192482.7|192613.1|192483.1|192644.6|192514.6|192602.6|192472.6|76
1684960800000|2023-05-24 20:40:00|192613.6|192483.6|192642.2|192512.2|192678.4|192539.7|192611.6|192476|84
1684961100000|2023-05-24 20:45:00|192685.5|192448|192693.6|192479.7|192701.8|192538.3|192620.6|192437.5|197
1684961400000|2023-05-24 20:50:00|192693.5|192480.1|192655|192434.6|192693.5|192486|192655|192425.8|462
1684961700000|2023-05-24 20:55:00|192651.3|192430.1|192635.9|192293.9|192739.9|192430.1|192596.5|192254.5|411
1684962000000|2023-05-24 21:00:00|192644.5|192302.5|192630|192288|192644.5|192302.5|192630|192288|2
1684963800000|2023-05-24 21:30:00|192649.8|192307.8|192797.6|192455.6|192804.9|192462.9|192649.8|192307.8|11
1684964100000|2023-05-24 21:35:00|192708.7|192366.7|192787.7|192445.7|192871.3|192529.3|192708.7|192366.7|10
1684964400000|2023-05-24 21:40:00|192688.6|192346.6|192707|192365|192710.6|192368.6|192688.6|192346.6|68
1684964700000|2023-05-24 21:45:00|192706.4|192364.4|192695.5|192353.5|192714|192372|192695.5|192353.5|13
1684965300000|2023-05-24 21:55:00|192696.6|192354.6|192703.9|192361.9|192750|192408|192670.5|192328.5|41
1684965600000|2023-05-24 22:00:00|192649.3|192307.3|192607.9|192265.9|192686.3|192344.3|192597.3|192255.3|93
1684965900000|2023-05-24 22:05:00|192608.1|192266.1|192620.3|192278.3|192627.8|192285.8|192600|192258|284
1684966200000|2023-05-24 22:10:00|192619.4|192277.4|192629|192287|192642.1|192300.1|192607.7|192265.7|262
1684966500000|2023-05-24 22:15:00|192617.1|192275.1|192639.3|192297.3|192679.1|192337.1|192617.1|192275.1|294
1684966800000|2023-05-24 22:20:00|192639.2|192297.2|192635.8|192293.8|192668.3|192326.3|192633.4|192291.4|160
1684967100000|2023-05-24 22:25:00|192636.6|192294.6|192668.9|192326.9|192680.2|192338.2|192628.6|192286.6|374
1684967400000|2023-05-24 22:30:00|192669.1|192327.1|192674.6|192332.6|192679.2|192337.2|192637.7|192295.7|308
1684967700000|2023-05-24 22:35:00|192667.9|192325.9|192656.2|192314.2|192682.4|192340.4|192622.5|192280.5|362
1684968000000|2023-05-24 22:40:00|192656.6|192314.6|192649.2|192307.2|192657.5|192315.5|192627.8|192285.8|241
1684968300000|2023-05-24 22:45:00|192649.3|192307.3|192666.3|192324.3|192674.2|192332.2|192633|192291|213
1684968600000|2023-05-24 22:50:00|192666.4|192324.4|192661.3|192319.3|192671.5|192329.5|192641.6|192299.6|185
1684968900000|2023-05-24 22:55:00|192661.5|192319.5|192673|192331|192673|192331|192640|192298|141
1684969200000|2023-05-24 23:00:00|192661.5|192319.5|192628|192286|192671.4|192329.4|192622|192280|411
1684969500000|2023-05-24 23:05:00|192628.2|192286.2|192626.9|192284.9|192672.4|192330.4|192622.4|192280.4|286
1684969800000|2023-05-24 23:10:00|192626.4|192284.4|192631.1|192289.1|192666.1|192324.1|192617.7|192275.7|349
1684970100000|2023-05-24 23:15:00|192631.2|192289.2|192646.8|192304.8|192671.5|192329.5|192629.2|192287.2|417
1684970400000|2023-05-24 23:20:00|192647.2|192305.2|192634.1|192292.1|192674.2|192332.2|192623.1|192281.1|498
1684970700000|2023-05-24 23:25:00|192634.9|192292.9|192635.2|192293.2|192670|192328|192623.1|192281.1|263
1684971000000|2023-05-24 23:30:00|192635.3|192293.3|192650.2|192308.2|192676.7|192334.7|192625.8|192283.8|434
1684971300000|2023-05-24 23:35:00|192650.4|192308.4|192639.8|192297.8|192665.1|192323.1|192629.4|192287.4|427
1684971600000|2023-05-24 23:40:00|192639.6|192297.6|192641.1|192299.1|192654.3|192312.3|192632.4|192290.4|310
1684971900000|2023-05-24 23:45:00|192641|192299|192638.8|192296.8|192649|192307|192630.1|192288.1|280
1684972200000|2023-05-24 23:50:00|192638.7|192296.7|192643.2|192301.2|192653.3|192311.3|192629.5|192287.5|530
1684972500000|2023-05-24 23:55:00|192637.1|192295.1|192632.9|192290.9|192659.3|192317.3|192583|192241|238
1684972800000|2023-05-25 00:00:00|192638.5|192296.5|192615.7|192408.1|192738.7|192469|192591.2|192249.2|531
1684973100000|2023-05-25 00:05:00|192616|192407.7|192652.4|192450.7|192663.7|192485.8|192577.5|192402.6|510
1684973400000|2023-05-25 00:10:00|192652.2|192450.6|192639.3|192509.3|192674.8|192517|192613.5|192435.6|347
1684973700000|2023-05-25 00:15:00|192639.4|192509.4|192607.8|192477.8|192639.6|192509.6|192607.2|192477.2|194
1684974000000|2023-05-25 00:20:00|192607.6|192477.6|192652.5|192522.5|192665.2|192535.2|192605.9|192475.9|196
1684974300000|2023-05-25 00:25:00|192651.2|192521.2|192656.8|192526.8|192657.8|192527.8|192642.7|192512.7|147
1684974600000|2023-05-25 00:30:00|192656.7|192526.7|192666.4|192536.4|192670.7|192540.7|192651.5|192521.5|182
1684974900000|2023-05-25 00:35:00|192666.6|192536.6|192658.5|192528.5|192685.7|192555.7|192656.6|192526.6|147
1684975200000|2023-05-25 00:40:00|192658.4|192528.4|192666.6|192536.6|192678.7|192548.7|192648.2|192518.2|131
1684975500000|2023-05-25 00:45:00|192666.9|192536.9|192661|192531|192685.2|192555.2|192650|192520|113
1684975800000|2023-05-25 00:50:00|192660.9|192530.9|192717.1|192587.1|192733.9|192603.9|192651.2|192521.2|213
1684976100000|2023-05-25 00:55:00|192716.9|192586.9|192725.5|192595.5|192742.6|192612.6|192716.6|192586.6|192
1684976400000|2023-05-25 01:00:00|192725.6|192595.6|192725.5|192595.5|192732.7|192602.7|192716.6|192586.6|225
1684976700000|2023-05-25 01:05:00|192725.3|192595.3|192797|192667|192812.3|192667.5|192681.5|192551.5|377
1684977000000|2023-05-25 01:10:00|192797.1|192667.1|192802.6|192672.6|192812.9|192682.9|192794.1|192664.1|207
1684977300000|2023-05-25 01:15:00|192802.4|192672.4|192807.5|192677.5|192816.2|192686.2|192789.6|192659.6|240
1684977600000|2023-05-25 01:20:00|192807.3|192677.3|192877.8|192747.8|192884.3|192754.3|192802.5|192672.5|337
1684977900000|2023-05-25 01:25:00|192877.1|192747.1|192887.1|192757.1|192891.2|192761.2|192861.7|192731.7|248
1684978200000|2023-05-25 01:30:00|192878.8|192748.8|192851.2|192721.2|192878.8|192748.8|192847|192717|368
1684978500000|2023-05-25 01:35:00|192851.3|192721.3|192859.3|192729.3|192868.2|192738.2|192849.4|192719.4|279
1684978800000|2023-05-25 01:40:00|192862.6|192732.6|192902.4|192772.4|192904|192774|192859.2|192729.2|346
1684979100000|2023-05-25 01:45:00|192902.8|192772.8|192899.1|192769.1|192919.6|192789.6|192872.2|192742.2|317
1684979400000|2023-05-25 01:50:00|192898.9|192768.9|192904.8|192774.8|192918.2|192788.2|192881.3|192751.3|305
1684979700000|2023-05-25 01:55:00|192904.9|192774.9|192891.7|192761.7|192911.6|192781.6|192888.4|192758.4|231
1684980000000|2023-05-25 02:00:00|192891.6|192761.6|192886.2|192756.2|192904.4|192774.4|192883.3|192753.3|244
1684980300000|2023-05-25 02:05:00|192884.6|192754.6|192886.5|192756.5|192893.4|192763.4|192879|192749|238
1684980600000|2023-05-25 02:10:00|192889.6|192759.6|192886.5|192756.5|192898.8|192768.8|192882.2|192752.2|156
1684980900000|2023-05-25 02:15:00|192886.4|192756.4|192882.1|192752.1|192892.7|192762.7|192879.8|192749.8|301
1684981200000|2023-05-25 02:20:00|192882.3|192752.3|192894.3|192764.3|192896.9|192766.9|192882.1|192752.1|165
1684981500000|2023-05-25 02:25:00|192896.9|192766.9|192899|192769|192902.5|192772.5|192889.2|192759.2|92
1684981800000|2023-05-25 02:30:00|192898.7|192768.7|192866.5|192736.5|192911.1|192781.1|192858.7|192728.7|414
1684982100000|2023-05-25 02:35:00|192866.6|192736.6|192821.5|192691.5|192867.9|192737.9|192804|192674|369
1684982400000|2023-05-25 02:40:00|192821.7|192691.7|192861.3|192731.3|192863.5|192733.5|192815.4|192685.4|203
1684982700000|2023-05-25 02:45:00|192861.5|192731.5|192878.7|192748.7|192879|192749|192854.9|192724.9|138
1684983000000|2023-05-25 02:50:00|192878.5|192748.5|192878|192748|192879.4|192749.4|192865.7|192735.7|91
1684983300000|2023-05-25 02:55:00|192877.8|192747.8|192878.8|192748.8|192891.4|192761.4|192873.4|192743.4|131
1684983600000|2023-05-25 03:00:00|192878.7|192748.7|192884.9|192754.9|192892.5|192762.5|192878.5|192748.5|156
1684983900000|2023-05-25 03:05:00|192885.1|192755.1|192881|192751|192887.9|192757.9|192878.3|192748.3|135
1684984200000|2023-05-25 03:10:00|192881.1|192751.1|192888|192758|192892|192762|192880|192750|135
1684984500000|2023-05-25 03:15:00|192888.3|192758.3|192889.7|192759.7|192890.6|192760.6|192885.3|192755.3|95
1684984800000|2023-05-25 03:20:00|192889.3|192759.3|192908.5|192778.5|192912.9|192782.9|192870.9|192740.9|227
1684985100000|2023-05-25 03:25:00|192908.4|192778.4|193097.8|192967.8|193179.9|193009.5|192904.7|192774.7|483
1684985400000|2023-05-25 03:30:00|193097.9|192967.9|193111.8|192981.8|193120.4|192990.4|193091.8|192961.8|265
1684985700000|2023-05-25 03:35:00|193111.6|192981.6|193132.9|193002.9|193133|193003|193108.9|192978.9|158
1684986000000|2023-05-25 03:40:00|193132.1|193002.1|193130.4|193000.4|193132.9|193002.9|193128.8|192998.8|75
1684986300000|2023-05-25 03:45:00|193130.6|193000.6|193130.5|193000.5|193137.1|193007.1|193126.5|192996.5|55
1684986600000|2023-05-25 03:50:00|193130.7|193000.7|193134.4|193004.4|193136|193006|193107.7|192977.7|134
1684986900000|2023-05-25 03:55:00|193134.2|193004.2|193134.1|193004.1|193139.8|193009.8|193123.6|192993.6|109
1684987200000|2023-05-25 04:00:00|193133.9|193003.9|193127.4|192997.4|193133.9|193003.9|193123.7|192993.7|101
1684987500000|2023-05-25 04:05:00|193127|192997|193136.5|193006.5|193143.1|193013.1|193125.2|192995.2|85
1684987800000|2023-05-25 04:10:00|193136.4|193006.4|193102.7|192972.7|193144.9|193014.9|193098.5|192968.5|111
1684988100000|2023-05-25 04:15:00|193102.6|192972.6|193104.3|192974.3|193106.7|192976.7|193093.2|192963.2|518
1684988400000|2023-05-25 04:20:00|193104.4|192974.4|193105.3|192975.3|193115.1|192985.1|193091.6|192961.6|588
1684988700000|2023-05-25 04:25:00|193101.3|192971.3|193110.5|192980.5|193113|192983|193100.2|192970.2|514
1684989000000|2023-05-25 04:30:00|193110.8|192980.8|193154.8|193024.8|193182.3|193052.3|193108.7|192978.7|491
1684989300000|2023-05-25 04:35:00|193155.4|193025.4|193146.8|193016.8|193156.6|193026.6|193118.9|192988.9|316
1684989600000|2023-05-25 04:40:00|193147|193017|193144.5|193014.5|193160.2|193030.2|193126.6|192996.6|343
1684989900000|2023-05-25 04:45:00|193145|193015|193163.5|193033.5|193176.9|193046.9|193139.8|193009.8|419
1684990200000|2023-05-25 04:50:00|193164|193034|193164.8|193034.8|193167.1|193037.1|193147.7|193017.7|213
1684990500000|2023-05-25 04:55:00|193164.9|193034.9|193165.8|193035.8|193166.9|193036.9|193151.1|193021.1|97
1684990800000|2023-05-25 05:00:00|193165.3|193035.3|193134.2|193004.2|193165.3|193035.3|193131.4|193001.4|166
1684991100000|2023-05-25 05:05:00|193130.9|193000.9|193094|192964|193155.4|193025.4|193060.4|192930.4|264
1684991400000|2023-05-25 05:10:00|193093|192963|193148.9|193018.9|193158.2|193028.2|193090.9|192960.9|307
1684991700000|2023-05-25 05:15:00|193146.8|193016.8|193172.2|193042.2|193189.8|193059.8|193145.9|193015.9|213
1684992000000|2023-05-25 05:20:00|193173.4|193043.4|193209|193079|193244.5|193114.5|193173.2|193043.2|514
1684992300000|2023-05-25 05:25:00|193209.2|193079.2|193131.2|193001.2|193234.1|193104.1|193131.2|193001.2|339
1684992600000|2023-05-25 05:30:00|193131.1|193001.1|193140.3|193010.3|193153.8|193023.8|193122.3|192992.3|432
1684992900000|2023-05-25 05:35:00|193140.2|193010.2|193171.5|193041.5|193243.1|193113.1|193122.3|192992.3|838
1684993200000|2023-05-25 05:40:00|193174.2|193044.2|193216.2|193086.2|193233.8|193103.8|193174.2|193044.2|583
1684993500000|2023-05-25 05:45:00|193148.7|193018.7|193107.5|192977.5|193156.5|193026.5|193106.9|192976.9|713
1684993800000|2023-05-25 05:50:00|193108.2|192978.2|193097|192967|193133.1|193003.1|193081.5|192951.5|694
1684994100000|2023-05-25 05:55:00|193097.1|192967.1|193130.7|193000.7|193130.9|193000.9|193078.6|192948.6|362
1684994400000|2023-05-25 06:00:00|193141.2|193011.2|193508.5|193378.5|193508.5|193378.5|193141.2|193011.2|655
1684994700000|2023-05-25 06:05:00|193507.5|193377.5|193490.2|193360.2|193520.4|193420.9|193423.9|193333.9|480
1684995000000|2023-05-25 06:10:00|193489.9|193359.9|193538.6|193448.6|193552.5|193462.5|193452.6|193352.8|369
1684995300000|2023-05-25 06:15:00|193538.2|193448.2|193356.3|193226.3|193596.9|193493.2|193318.3|193188.3|575
1684995600000|2023-05-25 06:20:00|193355|193225|193329.8|193239.8|193362.7|193250.8|193323.3|193193.3|264
1684995900000|2023-05-25 06:25:00|193328.3|193238.3|193208.7|193078.7|193358.4|193247.3|193109.1|192979.1|749
1684996200000|2023-05-25 06:30:00|193211.9|193081.9|193410.9|193280.9|193441.1|193311.1|193195.2|193065.2|635
1684996500000|2023-05-25 06:35:00|193411|193281|192929.4|192799.4|193414.2|193284.2|192928.8|192798.8|600
1684996800000|2023-05-25 06:40:00|192929.6|192799.6|192896.2|192766.2|192979.5|192853.3|192819.7|192729.7|495
1684997100000|2023-05-25 06:45:00|192893.4|192763.4|192818.1|192728.1|192933.9|192825.1|192807.7|192717.7|462
1684997400000|2023-05-25 06:50:00|192818|192728|193085|192955|193125.6|192995.6|192817.2|192727.2|353
1684997700000|2023-05-25 06:55:00|193087.8|192957.8|193122.2|193032.2|193286.3|193156.3|193039.3|192909.3|785
1684998000000|2023-05-25 07:00:00|193118.8|193028.8|193394.8|193264.8|193448.2|193318.2|193109.8|193019.8|732
1684998300000|2023-05-25 07:05:00|193394.9|193264.9|193324.6|193234.6|193446.7|193318.7|193292.5|193162.5|767
1684998600000|2023-05-25 07:10:00|193323.1|193233.1|193240.1|193150.1|193336.5|193246.5|193209.8|193119.8|842
1684998900000|2023-05-25 07:15:00|193230.9|193140.9|193091.2|192961.2|193276.4|193146.4|193091.2|192961.2|707
1684999200000|2023-05-25 07:20:00|193092.3|192962.3|193200.5|193070.5|193313.7|193183.7|193066.4|192936.4|758
1684999500000|2023-05-25 07:25:00|193200.6|193070.6|193204.6|193114.6|193277.5|193147.5|193175.8|193045.8|741
1684999800000|2023-05-25 07:30:00|193204.5|193114.5|193142.5|193052.5|193233.6|193143.6|193129.7|193039.7|635
1685000100000|2023-05-25 07:35:00|193137.7|193047.7|193040.9|192910.9|193178.7|193088.7|192965.6|192835.6|752
1685000400000|2023-05-25 07:40:00|193040.1|192910.1|193084.2|192994.2|193085.6|192995.6|193009.9|192879.9|498
1685000700000|2023-05-25 07:45:00|193084.4|192994.4|193080.3|192950.3|193146.9|193056.9|193073.9|192943.9|429
1685001000000|2023-05-25 07:50:00|193079.9|192949.9|193166.3|193076.3|193200.4|193110.4|193079.9|192949.9|737
1685001300000|2023-05-25 07:55:00|193168|193078|193104.9|193014.9|193174.8|193084.8|193079.2|192989.2|565
1685001600000|2023-05-25 08:00:00|193106.3|193016.3|192941.6|192851.6|193218.1|193128.1|192901.7|192800|676
1685001900000|2023-05-25 08:05:00|192941.5|192851.5|192973.4|192883.4|193067.8|192977.8|192923.8|192807.9|763
1685002200000|2023-05-25 08:10:00|192973.6|192883.6|192869.7|192779.7|193032.3|192902.3|192784.7|192669.2|782
1685002500000|2023-05-25 08:15:00|192870.9|192780.9|192850.3|192760.3|192974.3|192884.3|192850.3|192760.3|642
1685002800000|2023-05-25 08:20:00|192849.7|192759.7|193166.5|193076.5|193201.2|193111.2|192849.7|192759.7|696
1685003100000|2023-05-25 08:25:00|193165.5|193075.5|193132|193002|193165.5|193075.5|193080.9|192950.9|682
1685003400000|2023-05-25 08:30:00|193132.4|193002.4|193305|193175|193327.4|193235.8|193124.7|192994.7|707
1685003700000|2023-05-25 08:35:00|193305.1|193175.1|193102.1|192972.1|193305.1|193175.1|193093.5|192963.5|683
1685004000000|2023-05-25 08:40:00|193102|192972|193034.6|192904.6|193152|193022|193022|192892|720
1685004300000|2023-05-25 08:45:00|193034.8|192904.8|193121.8|192991.8|193169.4|193039.4|193032.7|192902.7|780
1685004600000|2023-05-25 08:50:00|193119.3|192989.3|193135.1|193005.1|193159.2|193029.2|193107.5|192977.5|992
1685004900000|2023-05-25 08:55:00|193133.6|193003.6|193211.6|193081.6|193242.2|193112.2|193108.7|192978.7|945
1685005200000|2023-05-25 09:00:00|193211.5|193081.5|193146|193016|193213.1|193083.1|193122.3|192992.3|808
1685005500000|2023-05-25 09:05:00|193147.7|193017.7|193222.4|193092.4|193254.8|193124.8|193141.4|193011.4|771
1685005800000|2023-05-25 09:10:00|193222.3|193092.3|193368.3|193238.3|193423.8|193293.8|193222.3|193092.3|720
1685006100000|2023-05-25 09:15:00|193366.9|193236.9|193289.5|193159.5|193424.3|193294.3|193261.2|193131.2|854
1685006400000|2023-05-25 09:20:00|193289.1|193159.1|193202.2|193072.2|193342.9|193212.9|193195.3|193065.3|709
1685006700000|2023-05-25 09:25:00|193202.1|193072.1|193182.4|193052.4|193222.4|193113.8|193155.4|193050.5|654
1685007000000|2023-05-25 09:30:00|193181.6|193051.6|193216.5|193086.5|193241.5|193111.5|193087.1|192957.1|878
1685007300000|2023-05-25 09:35:00|193216.9|193086.9|193321.9|193191.9|193348.4|193244|193199.2|193074.8|784
1685007600000|2023-05-25 09:40:00|193326.5|193196.5|193379.4|193289.4|193413.4|193298.4|193326.5|193196.5|812
1685007900000|2023-05-25 09:45:00|193379.3|193289.3|193340.9|193210.9|193379.5|193289.5|193328|193198|682
1685008200000|2023-05-25 09:50:00|193338.3|193208.3|193329.5|193199.5|193347|193217|193265.8|193175.8|671
1685008500000|2023-05-25 09:55:00|193329.6|193199.6|193329.3|193239.3|193378.8|193252|193301.1|193171.1|721
1685008800000|2023-05-25 10:00:00|193330|193240|193376.1|193246.1|193400.9|193270.9|193303.8|193193|678
1685009100000|2023-05-25 10:05:00|193376.5|193246.5|193385.1|193295.1|193433|193343|193371.6|193241.6|546
1685009400000|2023-05-25 10:10:00|193385.5|193295.5|193367|193277|193388.9|193298.9|193344|193254|612
1685009700000|2023-05-25 10:15:00|193366.6|193276.6|193232.9|193102.9|193366.6|193276.6|193188.4|193058.4|721
1685010000000|2023-05-25 10:20:00|193231.5|193101.5|193209.9|193119.9|193240.8|193132|193132.3|193042.3|850
1685010300000|2023-05-25 10:25:00|193212|193122|193248.5|193118.5|193302.7|193212.7|193197.5|193095.6|598
1685010600000|2023-05-25 10:30:00|193249.1|193119.1|193317.9|193187.9|193325.3|193195.3|193249.1|193119.1|535
1685010900000|2023-05-25 10:35:00|193320.4|193190.4|193438.6|193308.6|193438.6|193308.6|193320.4|193190.4|664
1685011200000|2023-05-25 10:40:00|193434.8|193304.8|193464.3|193374.3|193516.7|193426.7|193411.7|193300.6|457
1685011500000|2023-05-25 10:45:00|193464.7|193374.7|193555.4|193465.4|193603.6|193513.6|193463.2|193353.5|527
1685011800000|2023-05-25 10:50:00|193555.3|193465.3|193463.8|193373.8|193559.5|193469.5|193442.7|193352.7|318
1685012100000|2023-05-25 10:55:00|193468.2|193378.2|193419.5|193329.5|193473.2|193383.2|193412.5|193322.5|565
1685012400000|2023-05-25 11:00:00|193419.2|193329.2|193436|193346|193436|193346|193408.7|193318.7|680
1685012700000|2023-05-25 11:05:00|193435.9|193345.9|193419.4|193329.4|193456.9|193366.9|193411.1|193321.1|644
1685013000000|2023-05-25 11:10:00|193418.8|193328.8|193444.2|193354.2|193454.1|193364.1|193416.6|193326.6|610
1685013300000|2023-05-25 11:15:00|193444.1|193354.1|193293.5|193203.5|193444.4|193354.4|193272.7|193182.7|586
1685013600000|2023-05-25 11:20:00|193294.7|193204.7|193151.3|193021.3|193401.2|193311.2|192932.8|192590.8|898
1685013900000|2023-05-25 11:25:00|193149.1|193019.1|193053.3|192963.3|193171.9|193047.2|192984.3|192854.3|911
1685014200000|2023-05-25 11:30:00|193053.6|192963.6|193166.9|193076.9|193227.2|193137.2|193050.1|192960.1|671
1685014500000|2023-05-25 11:35:00|193165.7|193075.7|193304.6|193214.6|193306.1|193216.1|193165.7|193075.7|661
1685014800000|2023-05-25 11:40:00|193305.7|193215.7|193354.6|193264.6|193421.3|193331.3|193297.1|193207.1|525
1685015100000|2023-05-25 11:45:00|193355.9|193265.9|193410.8|193320.8|193426.9|193336.9|193324|193234|662
1685015400000|2023-05-25 11:50:00|193410.9|193320.9|193400.6|193310.6|193509.5|193419.5|193395|193305|834
1685015700000|2023-05-25 11:55:00|193398.7|193308.7|193313.2|193223.2|193447.6|193357.6|193305.6|193215.6|653
1685016000000|2023-05-25 12:00:00|193314.5|193224.5|193182.4|193092.4|193348.7|193253.3|193182.4|193092.4|808
1685016300000|2023-05-25 12:05:00|193183.9|193093.9|193318|193228|193349.8|193259.8|193181.1|193091.1|753
1685016600000|2023-05-25 12:10:00|193319|193229|193323.1|193233.1|193336.6|193246.6|193184.4|193094.4|619
1685016900000|2023-05-25 12:15:00|193321.7|193231.7|193486.2|193396.2|193515.8|193425.8|193314.1|193224.1|743
1685017200000|2023-05-25 12:20:00|193484.6|193394.6|193390|193260|193517.6|193427.6|193349|193227.1|1017
1685017500000|2023-05-25 12:25:00|193390.5|193260.5|193423.5|193182.5|193423.5|193293.3|193307.7|193177.7|668
1685017800000|2023-05-25 12:30:00|193420.1|193182.7|193513.2|193383.2|193577.4|193447.4|193373.7|193170.1|1015
1685018100000|2023-05-25 12:35:00|193510.6|193380.6|193553.6|193423.6|193603|193503.7|193393|193263|909
1685018400000|2023-05-25 12:40:00|193558.4|193428.4|193407.1|193317.1|193573.7|193443.7|193403.9|193302.8|974
1685018700000|2023-05-25 12:45:00|193407.9|193317.9|193481.4|193391.4|193504.8|193414.8|193393.8|193303.8|929
1685019000000|2023-05-25 12:50:00|193486.8|193396.8|193541.3|193411.3|193545.3|193421|193470.5|193370.7|843
1685019300000|2023-05-25 12:55:00|193543.8|193413.8|193877.8|193663.2|193879.9|193692.8|193515.5|193394.3|796
1685019600000|2023-05-25 13:00:00|193831.4|193701.4|194030.6|193792.5|194542.9|194261.2|193830.9|193608|843
1685019900000|2023-05-25 13:05:00|194023|193798.7|193930.3|193588.3|194196|193993.5|193910.7|193568.7|886
1685020200000|2023-05-25 13:10:00|193917.6|193575.6|194599.4|194469.4|194625.3|194495.1|193660.7|193405.3|1003
1685020500000|2023-05-25 13:15:00|194598.6|194468.6|194695.2|194565.2|195348.6|195190.7|194514.6|194332.5|1083
1685020800000|2023-05-25 13:20:00|194694.6|194564.6|194601.3|194471.3|194737.7|194607.7|194397.7|194267.7|909
1685021100000|2023-05-25 13:25:00|194601.2|194471.2|195679.6|195451.8|195750.3|195490.8|194583.5|194453.5|881
1685021400000|2023-05-25 13:30:00|195654.5|195449.9|195898.7|195768.7|196082.5|195952.5|195388.8|195258.8|984
1685021700000|2023-05-25 13:35:00|195898.2|195768.2|196441.9|196311.9|196443.5|196313.5|195846.7|195716.7|1024
1685022000000|2023-05-25 13:40:00|196442.9|196312.9|196884.5|196754.5|196885.1|196755.1|196440|196310|969
1685022300000|2023-05-25 13:45:00|196885.7|196755.7|196752.8|196622.8|196910.7|196767.3|196374.4|196198.2|1057
1685022600000|2023-05-25 13:50:00|196752.7|196622.7|196945.5|196815.5|196955.6|196817.6|196501.1|196296.3|1049
1685022900000|2023-05-25 13:55:00|196946.7|196816.7|197399.7|197181.7|197784.1|197590.1|196882.5|196741.3|1000
1685023200000|2023-05-25 14:00:00|197393.5|197181.2|196700.1|196499.2|197487.5|197219.4|196647.6|196391.2|998
1685023500000|2023-05-25 14:05:00|196701.6|196500.3|196483.1|196353.1|196798.6|196668.6|196472.2|196279.9|873
1685023800000|2023-05-25 14:10:00|196484.8|196354.8|196832.2|196627.4|196875.9|196702.2|196385.5|196227.2|1003
1685024100000|2023-05-25 14:15:00|196830.8|196629.4|197090.9|196960.9|197118.4|196965.4|196814|196629.1|796
1685024400000|2023-05-25 14:20:00|197091|196961|197388.9|197258.9|197623.5|197397.5|197090.5|196960.5|1031
1685024700000|2023-05-25 14:25:00|197389.2|197259.2|197078.4|196948.4|197408.5|197272.4|197070.2|196940.2|873
1685025000000|2023-05-25 14:30:00|197078.6|196948.6|196879.8|196749.8|197107.9|196977.9|196797.2|196667.2|953
1685025300000|2023-05-25 14:35:00|196880.1|196750.1|196643|196513|196882.6|196752.6|196641.5|196511.5|981
1685025600000|2023-05-25 14:40:00|196644.3|196514.3|196671|196541|196721.6|196591.6|196570|196440|1017
1685025900000|2023-05-25 14:45:00|196670.4|196540.4|196808.5|196678.5|196831.1|196690.6|196361.5|196231.5|903
1685026200000|2023-05-25 14:50:00|196809.3|196679.3|196720.2|196590.2|197033.1|196903.1|196551.6|196344.3|1026
1685026500000|2023-05-25 14:55:00|196713.4|196583.4|196685|196555|196713.4|196583.4|196587|196457|933
1685026800000|2023-05-25 15:00:00|196674.6|196544.6|196723.3|196593.3|196900.5|196759|196653.4|196523.4|899
1685027100000|2023-05-25 15:05:00|196723.6|196593.6|196920.5|196790.5|196926|196796|196693|196563|783
1685027400000|2023-05-25 15:10:00|196919.9|196789.9|197768.7|197515.7|197784.2|197515.7|196915.7|196785.7|947
1685027700000|2023-05-25 15:15:00|197765.9|197526|197475.2|197345.2|197846.2|197617.3|197393.7|197227.7|945
1685028000000|2023-05-25 15:20:00|197485|197355|197434.4|197304.4|197509.1|197379.1|197373.4|197243.4|925
1685028300000|2023-05-25 15:25:00|197435.5|197305.5|197549.3|197419.3|197563.6|197433.6|197416.9|197286.9|792
1685028600000|2023-05-25 15:30:00|197549.2|197419.2|197771.9|197641.9|197775.3|197645.3|197509.8|197379.8|824
1685028900000|2023-05-25 15:35:00|197772.2|197642.2|197733.9|197603.9|197938.4|197808.4|197681.5|197551.5|925
1685029200000|2023-05-25 15:40:00|197734|197604|197534.5|197404.5|197747.9|197617.9|197456.8|197314.6|736
1685029500000|2023-05-25 15:45:00|197534.9|197404.9|197487.9|197357.9|197561.8|197431.8|197439.5|197309.5|762
1685029800000|2023-05-25 15:50:00|197491.7|197361.7|197690.7|197429.1|197695.2|197516.4|197491.2|197348.6|856
1685030100000|2023-05-25 15:55:00|197689.7|197428.3|197498|197368|197711.2|197477.2|197423.7|197256.4|785
1685030400000|2023-05-25 16:00:00|197489.5|197359.5|197442.1|197312.1|197508.4|197378.4|197427.7|197297.7|710
1685030700000|2023-05-25 16:05:00|197439.8|197309.8|197331.8|197201.8|197443.2|197313.2|197286.1|197156.1|743
1685031000000|2023-05-25 16:10:00|197330.6|197200.6|197355.8|197225.8|197378|197248|197325.9|197195.9|898
1685031300000|2023-05-25 16:15:00|197347.6|197217.6|197395.3|197265.3|197402|197272|197323.7|197193.7|803
1685031600000|2023-05-25 16:20:00|197394.6|197264.6|197461.1|197331.1|197482.9|197352.9|197388.3|197258.3|864
1685031900000|2023-05-25 16:25:00|197462.5|197332.5|197453.1|197323.1|197486.2|197356.2|197433.9|197303.9|908
1685032200000|2023-05-25 16:30:00|197450.9|197320.9|197575.9|197445.9|197621|197491|197439.5|197309.5|920
1685032500000|2023-05-25 16:35:00|197575.8|197445.8|197683.1|197553.1|197686.4|197556.4|197567.1|197437.1|731
1685032800000|2023-05-25 16:40:00|197682.9|197552.9|197774.4|197644.4|197790.6|197660.6|197682.9|197552.9|820
1685033100000|2023-05-25 16:45:00|197774.6|197644.6|197791.8|197661.8|197799.6|197669.6|197729.9|197599.9|792
1685033400000|2023-05-25 16:50:00|197791.6|197661.6|197823.3|197693.3|197840.5|197710.5|197783.1|197653.1|593
1685033700000|2023-05-25 16:55:00|197824.3|197694.3|197962.3|197832.3|197980.1|197850.1|197810.9|197680.9|627
1685034000000|2023-05-25 17:00:00|197961.2|197831.2|198013.6|197883.6|198018.3|197888.3|197951.1|197821.1|486
1685034300000|2023-05-25 17:05:00|198013.5|197883.5|197857.5|197727.5|198013.5|197883.5|197845.5|197715.5|494
1685034600000|2023-05-25 17:10:00|197857.3|197727.3|197793|197663|197857.3|197727.3|197787.2|197657.2|565
1685034900000|2023-05-25 17:15:00|197793.3|197663.3|197559.2|197429.2|197795.1|197665.1|197556.4|197426.4|443
1685035200000|2023-05-25 17:20:00|197559.4|197429.4|197614.7|197484.7|197617.9|197487.9|197552.7|197427.9|491
1685035500000|2023-05-25 17:25:00|197616.8|197486.8|197586.6|197456.6|197619.8|197489.8|197575.7|197445.7|563
1685035800000|2023-05-25 17:30:00|197586.8|197456.8|197600.6|197470.6|197607.5|197477.5|197573|197443|436
1685036100000|2023-05-25 17:35:00|197601.5|197471.5|197663.3|197533.3|197690.8|197572.1|197599.8|197469.8|361
1685036400000|2023-05-25 17:40:00|197663.1|197533.1|197637.3|197507.3|197669|197539|197634.5|197504.5|437
1685036700000|2023-05-25 17:45:00|197637.1|197507.1|197629.4|197499.4|197649.9|197519.9|197623.9|197493.9|405
1685037000000|2023-05-25 17:50:00|197628.8|197498.8|197664.1|197534.1|197664.4|197534.4|197621.8|197491.8|361
1685037300000|2023-05-25 17:55:00|197664.3|197534.3|197638.7|197508.7|197665.8|197535.8|197619.8|197489.8|328
1685037600000|2023-05-25 18:00:00|197640.2|197510.2|197790.3|197660.3|197796.3|197666.3|197622.2|197492.2|520
1685037900000|2023-05-25 18:05:00|197790.5|197660.5|197656.1|197526.1|197817.4|197687.4|197604.2|197474.2|707
1685038200000|2023-05-25 18:10:00|197653.7|197523.7|197642.6|197512.6|197705.9|197575.9|197592|197462|771
1685038500000|2023-05-25 18:15:00|197642.9|197512.9|197741.9|197611.9|197755.2|197625.2|197625.5|197495.5|728
1685038800000|2023-05-25 18:20:00|197742|197612|197799.7|197669.7|197817.9|197687.9|197742|197612|500
1685039100000|2023-05-25 18:25:00|197798.5|197668.5|197782.6|197652.6|197802.7|197672.7|197777.5|197647.5|233
1685039400000|2023-05-25 18:30:00|197783|197653|197808.8|197678.8|197813.3|197683.3|197783|197653|317
1685039700000|2023-05-25 18:35:00|197808.7|197678.7|197901.3|197771.3|197911.8|197781.8|197789|197659|575
1685040000000|2023-05-25 18:40:00|197901.4|197771.4|197903.8|197773.8|197909.4|197779.4|197892.9|197762.9|423
1685040300000|2023-05-25 18:45:00|197903.6|197773.6|197871.4|197741.4|197916.6|197786.6|197864.6|197734.6|390
1685040600000|2023-05-25 18:50:00|197871.2|197741.2|197794.7|197664.7|197877.7|197747.7|197775.8|197645.8|296
1685040900000|2023-05-25 18:55:00|197794.3|197664.3|197796.8|197666.8|197804.6|197674.6|197779.8|197649.8|483
1685041200000|2023-05-25 19:00:00|197796.9|197666.9|197857.5|197727.5|197882.8|197752.8|197783.9|197653.9|661
1685041500000|2023-05-25 19:05:00|197854.4|197724.4|197862.8|197732.8|197908.2|197778.2|197846.8|197716.8|591
1685041800000|2023-05-25 19:10:00|197863.3|197733.3|197885.8|197755.8|197916.5|197786.5|197857.6|197727.6|535
1685042100000|2023-05-25 19:15:00|197888.3|197758.3|197909.9|197779.9|197914.1|197784.1|197877.9|197747.9|572
1685042400000|2023-05-25 19:20:00|197909.7|197779.7|197871.8|197741.8|197917.1|197787.1|197868.9|197738.9|363
1685042700000|2023-05-25 19:25:00|197871|197741|197872.3|197742.3|197909.7|197779.7|197867.7|197737.7|414
1685043000000|2023-05-25 19:30:00|197870.8|197740.8|197909.3|197779.3|197914.4|197784.4|197869.2|197739.2|573
1685043300000|2023-05-25 19:35:00|197909.1|197779.1|197912.6|197782.6|197921.6|197791.6|197878.7|197748.7|627
1685043600000|2023-05-25 19:40:00|197906.5|197776.5|197854.4|197724.4|197910.1|197780.1|197846.2|197716.2|543
1685043900000|2023-05-25 19:45:00|197854.3|197724.3|197865.4|197735.4|197867.1|197737.1|197846|197716|552
1685044200000|2023-05-25 19:50:00|197865.1|197735.1|197861.1|197731.1|197883.3|197753.3|197851.1|197721.1|650
1685044500000|2023-05-25 19:55:00|197856.4|197726.4|197854.9|197724.9|197879.3|197749.3|197846.8|197716.8|480
1685044800000|2023-05-25 20:00:00|197905.2|197775.2|197934.9|197804.9|197940.6|197810.6|197886.2|197756.2|466
1685045100000|2023-05-25 20:05:00|197935|197805|197974.2|197844.2|197984.2|197854.2|197926.9|197796.9|316
1685045400000|2023-05-25 20:10:00|197973.7|197843.7|197982.6|197852.6|197984.6|197854.6|197932.5|197802.5|233
1685045700000|2023-05-25 20:15:00|197982.7|197852.7|197954.1|197824.1|197982.7|197852.7|197948.9|197818.9|102
1685046000000|2023-05-25 20:20:00|197950.8|197820.8|197913.8|197783.8|197958.9|197828.9|197913.1|197783.1|227
1685046300000|2023-05-25 20:25:00|197913.9|197783.9|198024.2|197894.2|198024.9|197894.9|197909.2|197779.2|186
1685046600000|2023-05-25 20:30:00|198023.6|197893.6|198006.5|197876.5|198023.9|197893.9|198001.2|197871.2|124
1685046900000|2023-05-25 20:35:00|198006.9|197876.9|198096.1|197966.1|198208.1|197980.5|198004.7|197874.7|211
1685047200000|2023-05-25 20:40:00|198096.2|197966.2|198059.3|197929.3|198099.4|197969.4|198054.6|197924.6|190
1685047500000|2023-05-25 20:45:00|198058.7|197928.7|198002.3|197790.8|198105.4|197928.7|197973.7|197782.6|292
1685047800000|2023-05-25 20:50:00|198017.4|197787.1|197947.7|197817.7|198043.1|197817.7|197935.9|197735.1|114
1685048100000|2023-05-25 20:55:00|198017.2|197789.1|198203|197861|198419.7|198077.7|197932.4|197729.2|367
1685048400000|2023-05-25 21:00:00|198203.4|197861.4|198203.4|197861.4|198203.4|197861.4|198203.4|197861.4|1
1685051700000|2023-05-25 21:55:00|198316.2|197974.2|198320.2|197978.2|198321.7|197979.7|198253.7|197911.7|43
1685052000000|2023-05-25 22:00:00|198323.5|197981.5|198273.1|197931.1|198323.5|197981.5|198273.1|197931.1|3
1685052300000|2023-05-25 22:05:00|198361.5|198019.5|198320|197978|198362|198020|198311.2|197969.2|71
1685052600000|2023-05-25 22:10:00|198343.7|198001.7|198334.4|197992.4|198359.3|198017.3|198305.9|197963.9|213
1685052900000|2023-05-25 22:15:00|198335|197993|198335|197993|198335|197993|198335|197993|1
1685054100000|2023-05-25 22:35:00|198355|198013|198328.3|197986.3|198355|198013|198317.7|197975.7|35
1685054400000|2023-05-25 22:40:00|198328.9|197986.9|198322.6|197980.6|198343.5|198001.5|198319.3|197977.3|49
1685054700000|2023-05-25 22:45:00|198321.7|197979.7|198340.2|197998.2|198340.2|197998.2|198317.7|197975.7|26
1685055000000|2023-05-25 22:50:00|198332.6|197990.6|198314.8|197972.8|198332.6|197990.6|198314.8|197972.8|4
1685055300000|2023-05-25 22:55:00|198316.1|197974.1|198331|197989|198344.3|198002.3|198311.7|197969.7|69
1685055600000|2023-05-25 23:00:00|198345.9|198003.9|198307.6|197965.6|198345.9|198003.9|198306.2|197964.2|190
1685055900000|2023-05-25 23:05:00|198312.9|197970.9|198315.5|197973.5|198330.9|197988.9|198286.5|197944.5|147
1685056200000|2023-05-25 23:10:00|198315.7|197973.7|198234.5|197892.5|198343.6|198001.6|198210|197868|188
1685056500000|2023-05-25 23:15:00|198234.6|197892.6|198219.2|197877.2|198243.7|197901.7|198199.6|197857.6|73
1685056800000|2023-05-25 23:20:00|198212.7|197870.7|198224.4|197882.4|198278.4|197936.4|198190.2|197848.2|126
1685057100000|2023-05-25 23:25:00|198195.3|197853.3|198222.9|197880.9|198278.4|197936.4|198195.3|197853.3|155
1685057400000|2023-05-25 23:30:00|198222.6|197880.6|198230.7|197888.7|198264.3|197922.3|198208.7|197866.7|184
1685057700000|2023-05-25 23:35:00|198234.1|197892.1|198224.8|197882.8|198252.5|197910.5|198211.4|197869.4|189
1685058000000|2023-05-25 23:40:00|198224.7|197882.7|198230.5|197888.5|198254.5|197912.5|198207.7|197865.7|163
1685058300000|2023-05-25 23:45:00|198230.4|197888.4|198231|197889|198253.4|197911.4|198215.8|197873.8|202
1685058600000|2023-05-25 23:50:00|198231.1|197889.1|198236.3|197894.3|198256.4|197914.4|198221.6|197879.6|239
1685058900000|2023-05-25 23:55:00|198232.6|197890.6|198257.7|197915.7|198261.3|197919.3|198208.2|197866.2|158
1685059200000|2023-05-26 00:00:00|198254.8|197912.8|198157.9|198027.9|198368.1|198093|198156.6|197814.6|442
1685059500000|2023-05-26 00:05:00|198162.1|198032.1|198166.4|198036.4|198226.2|198057.4|198159.9|197987.4|209
1685059800000|2023-05-26 00:10:00|198166.7|198036.7|198158|198028|198168.6|198038.6|198153.8|198023.8|109
1685060100000|2023-05-26 00:15:00|198158.4|198028.4|198138.7|198008.7|198191|198036.3|198114.2|197943.3|235
1685060400000|2023-05-26 00:20:00|198138.9|198008.9|198133.4|198003.4|198175.6|198020.3|198127.2|197965.6|188
1685060700000|2023-05-26 00:25:00|198133.6|198003.6|198126.7|197996.7|198163.4|198007.9|198121.4|197941.8|171
1685061000000|2023-05-26 00:30:00|198127.1|197997.1|198138.4|198008.4|198155.3|198025.3|198124.4|197994.4|146
1685061300000|2023-05-26 00:35:00|198136|198006|198090.5|197960.5|198164.9|198010.1|198088.2|197958.2|218
1685061600000|2023-05-26 00:40:00|198089.7|197959.7|198124.3|197994.3|198125.4|197995.4|198088.4|197958.4|175
1685061900000|2023-05-26 00:45:00|198124.2|197994.2|198137|198007|198181.4|198028.2|198118|197966|251
1685062200000|2023-05-26 00:50:00|198137.2|198007.2|198129.7|197999.7|198202.5|198029.9|198128.3|197951.4|408
1685062500000|2023-05-26 00:55:00|198167.9|197951.8|198132.2|198002.2|198172.3|198026.8|198113.6|197944.2|284
1685062800000|2023-05-26 01:00:00|198132.6|198002.6|198088.5|197958.5|198137.6|198007.6|198070.2|197910.7|289
1685063100000|2023-05-26 01:05:00|198088.4|197958.4|198048.2|197832.8|198131.6|197959.9|198040.3|197832.8|267
1685063400000|2023-05-26 01:10:00|198044.8|197830.3|198123.4|197915.3|198124.2|197916.7|197993.2|197828.2|249
1685063700000|2023-05-26 01:15:00|198123.6|197915.4|197900.9|197770.9|198175.5|197999.4|197894.4|197681.9|524
1685064000000|2023-05-26 01:20:00|197907.9|197777.9|197962|197832|198140|197920|197893.6|197728.3|500
1685064300000|2023-05-26 01:25:00|197961.8|197831.8|197977.9|197847.9|198039.2|197874.4|197959.9|197798|231
1685064600000|2023-05-26 01:30:00|197977.5|197847.5|197890.7|197760.7|198045.1|197881.5|197890.5|197746.7|317
1685064900000|2023-05-26 01:35:00|197890.2|197760.2|197990.3|197860.3|197995.4|197865.4|197887.4|197733.3|323
1685065200000|2023-05-26 01:40:00|197990.4|197860.4|197992.1|197862.1|197997.2|197867.2|197969.4|197839.4|221
1685065500000|2023-05-26 01:45:00|197992.5|197862.5|198003|197873|198012.4|197882.4|197985.8|197855.8|224
1685065800000|2023-05-26 01:50:00|198002.9|197872.9|197990.8|197860.8|198008.6|197878.6|197978.7|197848.7|246
1685066100000|2023-05-26 01:55:00|197991|197861|197902.7|197772.7|197992.7|197862.7|197898.1|197768.1|297
1685066400000|2023-05-26 02:00:00|197902.4|197772.4|197756|197626|197907.2|197777.2|197746.6|197616.6|385
1685066700000|2023-05-26 02:05:00|197756.1|197626.1|197614.7|197484.7|197756.1|197626.1|197600.9|197470.9|531
1685067000000|2023-05-26 02:10:00|197614.5|197484.5|197642.7|197512.7|197667.3|197537.3|197613.2|197483.2|301
1685067300000|2023-05-26 02:15:00|197638.3|197508.3|197671.4|197541.4|197699.9|197569.9|197638.3|197508.3|390
1685067600000|2023-05-26 02:20:00|197668.2|197538.2|197798.6|197668.6|197810.2|197680.2|197668.2|197538.2|239
1685067900000|2023-05-26 02:25:00|197798.2|197668.2|197788.5|197658.5|197800.6|197670.6|197782.5|197652.5|114
1685068200000|2023-05-26 02:30:00|197790|197660|197753.7|197623.7|197829.8|197662.9|197753.1|197610.4|170
1685068500000|2023-05-26 02:35:00|197760.3|197630.3|197782|197652|197792.1|197662.1|197760.3|197630.3|217
1685068800000|2023-05-26 02:40:00|197787.5|197657.5|197781.9|197651.9|197808.6|197678.6|197773|197643|237
1685069100000|2023-05-26 02:45:00|197782.1|197652.1|197785.2|197655.2|197797.1|197667.1|197771.4|197641.4|217
1685069400000|2023-05-26 02:50:00|197785.3|197655.3|197780.5|197650.5|197792.8|197662.8|197771.5|197641.5|177
1685069700000|2023-05-26 02:55:00|197784.6|197654.6|197834.5|197704.5|197863.5|197733.5|197780.2|197650.2|248
1685070000000|2023-05-26 03:00:00|197834.6|197704.6|197816|197686|197841.2|197711.2|197807.1|197677.1|218
1685070300000|2023-05-26 03:05:00|197806.1|197676.1|197798.4|197668.4|197817.3|197687.3|197779.9|197649.9|230
1685070600000|2023-05-26 03:10:00|197798.3|197668.3|197780.1|197650.1|197824.7|197694.7|197779.9|197649.9|247
1685070900000|2023-05-26 03:15:00|197780|197650|197777.8|197647.8|197797.3|197667.3|197770.9|197640.9|181
1685071200000|2023-05-26 03:20:00|197778.1|197648.1|197840.3|197710.3|197855.5|197725.5|197771.8|197641.8|217
1685071500000|2023-05-26 03:25:00|197840.4|197710.4|197842.2|197712.2|197945.6|197815.6|197832.3|197669.4|267
1685071800000|2023-05-26 03:30:00|197841.8|197711.8|197827.2|197697.2|197905.4|197712.4|197817.2|197658|197
1685072100000|2023-05-26 03:35:00|197827.4|197697.4|197857.6|197727.6|197859.8|197729.8|197818.3|197688.3|201
1685072400000|2023-05-26 03:40:00|197857.7|197727.7|197848.4|197718.4|197867.4|197737.4|197847.5|197717.5|179
1685072700000|2023-05-26 03:45:00|197848.5|197718.5|197939.4|197809.4|197957.1|197827.1|197848.4|197718.4|361
1685073000000|2023-05-26 03:50:00|197938.2|197808.2|197761|197631|197939.1|197809.1|197760.3|197609.2|354
1685073300000|2023-05-26 03:55:00|197768.4|197638.4|197769.1|197639.1|197789.3|197659.3|197758.5|197628.5|319
1685073600000|2023-05-26 04:00:00|197769.5|197639.5|197814.2|197684.2|197830.7|197700.7|197761.7|197631.7|303
1685073900000|2023-05-26 04:05:00|197814.1|197684.1|197742.6|197612.6|197819.6|197689.6|197738.4|197608.4|264
1685074200000|2023-05-26 04:10:00|197742.7|197612.7|197746.3|197616.3|197752.6|197622.6|197732|197602|270
1685074500000|2023-05-26 04:15:00|197747.2|197617.2|197734.8|197604.8|197754.3|197624.3|197723.3|197593.3|175
1685074800000|2023-05-26 04:20:00|197734.7|197604.7|197767.7|197637.7|197782.2|197652.2|197730|197600|204
1685075100000|2023-05-26 04:25:00|197767.9|197637.9|197755.3|197625.3|197769.9|197639.9|197725.8|197595.8|205
1685075400000|2023-05-26 04:30:00|197755.6|197625.6|197768.1|197638.1|197779.4|197649.4|197755.6|197625.6|156
1685075700000|2023-05-26 04:35:00|197768|197638|197752.8|197622.8|197768.4|197638.4|197750.8|197620.8|164
1685076000000|2023-05-26 04:40:00|197753|197623|197736.4|197606.4|197763|197633|197735.8|197605.8|152
1685076300000|2023-05-26 04:45:00|197736.3|197606.3|197739.4|197609.4|197751|197621|197727.2|197597.2|191
1685076600000|2023-05-26 04:50:00|197736.2|197606.2|197699.3|197569.3|197736.2|197606.2|197693.9|197563.9|125
1685076900000|2023-05-26 04:55:00|197699.1|197569.1|197670.8|197540.8|197705.7|197575.7|197666.4|197536.4|145
1685077200000|2023-05-26 05:00:00|197675.7|197545.7|197669|197539|197680.4|197550.4|197666.8|197536.8|207
1685077500000|2023-05-26 05:05:00|197669.2|197539.2|197631.7|197501.7|197733|197603|197608.1|197478.1|386
1685077800000|2023-05-26 05:10:00|197632.2|197502.2|197497.8|197367.8|197632.2|197502.2|197475.9|197345.9|681
1685078100000|2023-05-26 05:15:00|197500.2|197370.2|197563.7|197433.7|197581.3|197451.3|197498.9|197368.9|477
1685078400000|2023-05-26 05:20:00|197574.6|197444.6|197536.2|197406.2|197582.1|197452.1|197526.9|197396.9|286
1685078700000|2023-05-26 05:25:00|197537.2|197407.2|197517.5|197387.5|197541|197411|197517.5|197387.5|270
1685079000000|2023-05-26 05:30:00|197518.2|197388.2|197558.6|197428.6|197559.2|197429.2|197514.8|197384.8|451
1685079300000|2023-05-26 05:35:00|197558.4|197428.4|197560|197430|197567.2|197437.2|197554.4|197424.4|321
1685079600000|2023-05-26 05:40:00|197561.5|197431.5|197525.5|197395.5|197565.7|197435.7|197514.8|197384.8|298
1685079900000|2023-05-26 05:45:00|197525.7|197395.7|197725|197595|197726.5|197596.5|197514.5|197384.5|536
1685080200000|2023-05-26 05:50:00|197725.5|197595.5|197740.9|197610.9|197744.3|197614.3|197677.7|197547.7|822
1685080500000|2023-05-26 05:55:00|197741.2|197611.2|197734.2|197604.2|197747.2|197617.2|197690.2|197560.2|384
1685080800000|2023-05-26 06:00:00|197733.6|197603.6|197845.6|197715.6|197868.5|197738.5|197690|197560|640
1685081100000|2023-05-26 06:05:00|197842.7|197712.7|197808.9|197678.9|197843.2|197713.2|197806|197676|515
1685081400000|2023-05-26 06:10:00|197811.1|197681.1|197852|197722|197857.1|197727.1|197720.8|197590.8|652
1685081700000|2023-05-26 06:15:00|197850|197720|197824.9|197694.9|198024.3|197894.3|197817.8|197687.8|673
1685082000000|2023-05-26 06:20:00|197823.1|197693.1|197497.5|197367.5|197872.7|197742.7|197497.5|197367.5|721
1685082300000|2023-05-26 06:25:00|197497.4|197367.4|197285.6|197155.6|197498.8|197368.8|197285.4|197155.4|748
1685082600000|2023-05-26 06:30:00|197288.9|197158.9|197339|197209|197348.1|197218.1|197225.3|197095.3|632
1685082900000|2023-05-26 06:35:00|197341.5|197211.5|197240.6|197110.6|197414.5|197284.5|197227.7|197097.7|523
1685083200000|2023-05-26 06:40:00|197240.7|197110.7|197095.6|196965.6|197284.2|197154.2|197094.4|196964.4|759
1685083500000|2023-05-26 06:45:00|197095.8|196965.8|197181.1|197051.1|197208.9|197078.9|196972|196842|814
1685083800000|2023-05-26 06:50:00|197181.2|197051.2|197123.4|196993.4|197230.1|197100.1|197049.9|196919.9|774
1685084100000|2023-05-26 06:55:00|197123.5|196993.5|196956.9|196826.9|197145.7|197015.7|196954.8|196824.8|753
1685084400000|2023-05-26 07:00:00|196956.3|196826.3|197093.6|197003.6|197211.9|197081.9|196956.3|196826.3|887
1685084700000|2023-05-26 07:05:00|197093.1|197003.1|196721.8|196591.8|197098.5|197008.5|196619|196489|864
1685085000000|2023-05-26 07:10:00|196721.6|196591.6|196703.9|196573.9|196747.6|196617.6|196464.3|196357.9|789
1685085300000|2023-05-26 07:15:00|196702.7|196572.7|196803.7|196673.7|196938.9|196808.9|196673.2|196543.2|867
1685085600000|2023-05-26 07:20:00|196800.2|196670.2|196868.9|196738.9|196927.1|196797.1|196773.2|196643.2|668
1685085900000|2023-05-26 07:25:00|196875.6|196745.6|197032.4|196902.4|197064.5|196934.5|196875.6|196745.6|750
1685086200000|2023-05-26 07:30:00|197031.5|196901.5|197092.8|196962.8|197109.4|196979.4|196955|196825|923
1685086500000|2023-05-26 07:35:00|197091.9|196961.9|197304.2|197174.2|197310.3|197180.3|197086.2|196956.2|954
1685086800000|2023-05-26 07:40:00|197303.8|197173.8|197238.4|197148.4|197306.4|197176.4|197184.7|197059.4|632
1685087100000|2023-05-26 07:45:00|197240.2|197150.2|196967|196837|197297.7|197167.7|196929.9|196799.9|909
1685087400000|2023-05-26 07:50:00|196967.4|196837.4|196961.9|196831.9|197012.9|196882.9|196869.5|196739.5|844
1685087700000|2023-05-26 07:55:00|196964|196834|196896|196766|197013.3|196883.3|196814.8|196684.8|826
1685088000000|2023-05-26 08:00:00|196897.6|196767.6|196765.4|196635.4|196919.3|196789.3|196750.9|196620.9|799
1685088300000|2023-05-26 08:05:00|196765.2|196635.2|196886|196756|196903.9|196773.9|196698.1|196608.1|817
1685088600000|2023-05-26 08:10:00|196888.5|196758.5|196981.7|196891.7|197025|196919.9|196888.5|196758.5|715
1685088900000|2023-05-26 08:15:00|196981.5|196891.5|197092.4|196962.4|197112.9|196982.9|196919.9|196815.9|676
1685089200000|2023-05-26 08:20:00|197092.7|196962.7|197195.5|197065.5|197272.4|197142.4|197092.7|196962.7|720
1685089500000|2023-05-26 08:25:00|197195.6|197065.6|197363.2|197233.2|197404.7|197314.7|197160.5|197030.5|652
1685089800000|2023-05-26 08:30:00|197366|197236|197631|197501|197655|197525.6|197358.4|197236|631
1685090100000|2023-05-26 08:35:00|197630.9|197500.9|197411.1|197281.1|197639.3|197509.3|197404.3|197274.3|735
1685090400000|2023-05-26 08:40:00|197410.9|197280.9|197331.9|197201.9|197452.7|197322.7|197315.9|197185.9|627
1685090700000|2023-05-26 08:45:00|197332.2|197202.2|197296.9|197166.9|197336.2|197214.8|197228.9|197098.9|620
1685091000000|2023-05-26 08:50:00|197296.7|197166.7|197351.2|197221.2|197362.3|197232.3|197292.2|197162.2|509
1685091300000|2023-05-26 08:55:00|197350|197220|197201.9|197071.9|197364.1|197234.1|197163.9|197033.9|673
1685091600000|2023-05-26 09:00:00|197203.3|197073.3|197227.4|197097.4|197229.2|197099.2|197157.9|197027.9|629
1685091900000|2023-05-26 09:05:00|197227|197097|197180.9|197050.9|197287.4|197169.7|197124.9|196994.9|814
1685092200000|2023-05-26 09:10:00|197181.6|197051.6|197001.4|196871.4|197227.3|197097.3|196993.4|196863.4|687
1685092500000|2023-05-26 09:15:00|197001.3|196871.3|196788.9|196658.9|197012.9|196882.9|196759|196629|707
1685092800000|2023-05-26 09:20:00|196789|196659|196932.9|196802.9|196933.4|196803.4|196680.1|196550.1|648
1685093100000|2023-05-26 09:25:00|196932.7|196802.7|196617.4|196487.4|196932.7|196802.7|196604.9|196474.9|544
1685093400000|2023-05-26 09:30:00|196610.6|196480.6|196532.2|196402.2|196610.6|196480.6|196460.2|196330.2|742
1685093700000|2023-05-26 09:35:00|196532.6|196402.6|196578.9|196448.9|196599.9|196469.9|196511.2|196381.2|712
1685094000000|2023-05-26 09:40:00|196579.4|196449.4|196546.4|196416.4|196676.2|196546.2|196489.9|196359.9|810
1685094300000|2023-05-26 09:45:00|196536.5|196406.5|196646.2|196516.2|196647.1|196517.1|196498.3|196368.3|539
1685094600000|2023-05-26 09:50:00|196647.5|196517.5|196604.8|196474.8|196699.6|196569.6|196595.1|196465.1|634
1685094900000|2023-05-26 09:55:00|196604.1|196474.1|196528.8|196398.8|196606|196476|196479.3|196349.3|614
1685095200000|2023-05-26 10:00:00|196528.9|196398.9|196528.4|196398.4|196613.9|196483.9|196524.1|196394.1|543
1685095500000|2023-05-26 10:05:00|196526.1|196396.1|195963.5|195833.5|196564.2|196434.2|195796.1|195666.1|721
1685095800000|2023-05-26 10:10:00|195958.5|195828.5|196042.7|195912.7|196148.8|196018.8|195879.3|195749.3|763
1685096100000|2023-05-26 10:15:00|196040.8|195910.8|196108.8|195978.8|196115.3|195985.3|195980|195850|664
1685096400000|2023-05-26 10:20:00|196109|195979|196076.6|195946.6|196226.7|196096.7|196050.8|195920.8|708
1685096700000|2023-05-26 10:25:00|196076.1|195946.1|195862.9|195732.9|196076.4|195946.4|195702.4|195572.4|710
1685097000000|2023-05-26 10:30:00|195863|195733|195927.5|195797.5|196046.9|195916.9|195859.2|195729.2|880
1685097300000|2023-05-26 10:35:00|195928|195798|195979|195849|196108.9|195978.9|195911.9|195781.9|727
1685097600000|2023-05-26 10:40:00|195979.4|195849.4|195801.8|195671.8|195979.4|195849.4|195757.9|195627.9|846
1685097900000|2023-05-26 10:45:00|195805.5|195675.5|195836.1|195706.1|195969.2|195839.2|195759.4|195629.4|898
1685098200000|2023-05-26 10:50:00|195839|195709|195826.1|195696.1|195906.3|195776.3|195803.2|195673.2|633
1685098500000|2023-05-26 10:55:00|195828.4|195698.4|195828.2|195698.2|195842.2|195712.2|195777.7|195647.7|585
1685098800000|2023-05-26 11:00:00|195829.5|195699.5|196114.2|195984.2|196114.2|195984.2|195805.6|195675.6|816
1685099100000|2023-05-26 11:05:00|196116|195986|196058|195928|196119.1|195989.1|196000.8|195870.8|754
1685099400000|2023-05-26 11:10:00|196058.1|195928.1|195771.9|195641.9|196058.3|195928.3|195767|195637|587
1685099700000|2023-05-26 11:15:00|195771.7|195641.7|195898.5|195768.5|196020.9|195890.9|195763.6|195633.6|635
1685100000000|2023-05-26 11:20:00|195897.3|195767.3|195793.1|195663.1|195913.6|195783.6|195781.8|195651.8|497
1685100300000|2023-05-26 11:25:00|195793|195663|195809.9|195679.9|195928.3|195798.3|195755.3|195625.3|593
1685100600000|2023-05-26 11:30:00|195810.1|195680.1|195808.3|195678.3|195858.6|195728.6|195760.1|195630.1|480
1685100900000|2023-05-26 11:35:00|195809.1|195679.1|195798.6|195668.6|195844.5|195714.5|195730.9|195600.9|725
1685101200000|2023-05-26 11:40:00|195799.2|195669.2|195706.6|195576.6|195814.4|195684.4|195548.9|195418.9|810
1685101500000|2023-05-26 11:45:00|195715.5|195585.5|195762.4|195632.4|195798.9|195668.9|195693.5|195563.5|854
1685101800000|2023-05-26 11:50:00|195762.8|195632.8|195852.1|195722.1|195856.6|195726.6|195723.3|195593.3|833
1685102100000|2023-05-26 11:55:00|195850.7|195720.7|195850.5|195720.5|195945.7|195815.7|195749.3|195619.3|722
1685102400000|2023-05-26 12:00:00|195849.3|195719.3|195551.1|195421.1|195866.5|195736.5|195468.4|195338.4|734
1685102700000|2023-05-26 12:05:00|195551.2|195421.2|195542.3|195412.3|195559.1|195429.1|195439.8|195309.8|615
1685103000000|2023-05-26 12:10:00|195542.8|195412.8|195800.7|195670.7|195826.2|195696.2|195524.3|195394.3|767
1685103300000|2023-05-26 12:15:00|195800.8|195670.8|195770|195640|195809.8|195679.8|195751.4|195621.4|640
1685103600000|2023-05-26 12:20:00|195770.1|195640.1|195650.9|195520.9|195772.5|195642.5|195611.1|195481.1|643
1685103900000|2023-05-26 12:25:00|195658.1|195528.1|195735.8|195393.8|195735.8|195537.6|195502|195328.1|583
1685104200000|2023-05-26 12:30:00|195764.3|195422.3|195957.5|195827.5|196290.8|196007.8|195600.9|195309.9|1040
1685104500000|2023-05-26 12:35:00|195962.2|195832.2|196201.4|196071.4|196313.4|196183.4|195962.2|195832.2|1027
1685104800000|2023-05-26 12:40:00|196201.9|196071.9|196201.4|196071.4|196207.7|196077.7|195987.8|195857.8|1052
1685105100000|2023-05-26 12:45:00|196202.7|196072.7|195707.8|195577.8|196209.8|196079.8|195702.9|195572.9|1006
1685105400000|2023-05-26 12:50:00|195708.6|195578.6|195742|195612|195893.6|195763.6|195583.7|195453.7|948
1685105700000|2023-05-26 12:55:00|195740.9|195610.9|195826.8|195696.8|195925.9|195795.9|195703.9|195573.9|949
1685106000000|2023-05-26 13:00:00|195825.9|195695.9|195761.4|195631.4|195924.5|195794.5|195745.7|195615.7|1004
1685106300000|2023-05-26 13:05:00|195761.1|195631.1|196079.2|195949.2|196145.1|196015.1|195720.7|195590.7|806
1685106600000|2023-05-26 13:10:00|196080.6|195950.6|196006.3|195876.3|196080.6|195950.6|195900|195770|1038
1685106900000|2023-05-26 13:15:00|196005.5|195875.5|195904.3|195774.3|196016.8|195886.8|195848.6|195718.6|768
1685107200000|2023-05-26 13:20:00|195904.1|195774.1|195976.6|195846.6|195997.7|195867.7|195835.7|195705.7|852
1685107500000|2023-05-26 13:25:00|195976.5|195846.5|195946.5|195816.5|196088.3|195958.3|195891.3|195761.3|858
1685107800000|2023-05-26 13:30:00|195946.7|195816.7|195930.9|195800.9|196043.5|195913.5|195894.6|195764.6|819
1685108100000|2023-05-26 13:35:00|195938.8|195808.8|195976.6|195846.6|196032|195902|195935.1|195805.1|903
1685108400000|2023-05-26 13:40:00|195977.1|195847.1|195897.5|195767.5|195977.1|195847.1|195721.8|195591.8|987
1685108700000|2023-05-26 13:45:00|195897.9|195767.9|195889.7|195759.7|195982.1|195852.1|195877.8|195747.8|741
1685109000000|2023-05-26 13:50:00|195889.1|195759.1|196085.8|195955.8|196093.5|196003.5|195880.9|195750.9|783
1685109300000|2023-05-26 13:55:00|196085.6|195955.6|196217.6|195875.6|196271.3|196038|195916.7|195786.7|928
1685109600000|2023-05-26 14:00:00|196217|195875|195720.7|195590.7|196217|195881.1|195702|195572|1007
1685109900000|2023-05-26 14:05:00|195722.8|195592.8|195579.4|195449.4|195735.8|195605.8|195504.4|195374.4|920
1685110200000|2023-05-26 14:10:00|195587.8|195457.8|195580.8|195490.8|195690.5|195560.5|195568.3|195453.8|751
1685110500000|2023-05-26 14:15:00|195583.3|195493.3|195749.7|195619.7|195805.3|195675.3|195533.8|195415.7|869
1685110800000|2023-05-26 14:20:00|195748.2|195618.2|195657.9|195527.9|195805.4|195675.4|195653.1|195523.1|743
1685111100000|2023-05-26 14:25:00|195657.8|195527.8|195830.8|195700.8|195833.3|195703.3|195657.8|195527.8|600
1685111400000|2023-05-26 14:30:00|195830.4|195700.4|196029.4|195899.4|196065.1|195935.1|195713.2|195583.2|866
1685111700000|2023-05-26 14:35:00|196027.8|195897.8|195946.6|195816.6|196104.4|195974.4|195934|195804|864
1685112000000|2023-05-26 14:40:00|195946.7|195816.7|196389.8|196259.8|196389.9|196259.9|195943.3|195813.3|771
1685112300000|2023-05-26 14:45:00|196389.9|196259.9|196082.3|195952.3|196403.8|196313.8|196064.1|195934.1|922
1685112600000|2023-05-26 14:50:00|196082.4|195952.4|196130|196000|196266.2|196136.2|196022.5|195892.5|834
1685112900000|2023-05-26 14:55:00|196129.9|195999.9|195935.2|195845.2|196151.4|196033.5|195907.6|195817.6|942
1685113200000|2023-05-26 15:00:00|195935.1|195845.1|195986.2|195856.2|195993.6|195863.6|195789.7|195699.7|947
1685113500000|2023-05-26 15:05:00|195986|195856|196131.4|196001.4|196131.4|196006.8|195968.8|195838.8|771
1685113800000|2023-05-26 15:10:00|196132.1|196002.1|196192.6|196102.6|196250.6|196120.6|196132.1|196002.1|753
1685114100000|2023-05-26 15:15:00|196195.5|196105.5|196208|196078|196235.6|196105.6|196164.9|196034.9|851
1685114400000|2023-05-26 15:20:00|196209|196079|196297.5|196167.5|196319.9|196189.9|196192.7|196062.7|738
1685114700000|2023-05-26 15:25:00|196297.2|196167.2|196396.7|196266.7|196421.8|196291.8|196283.1|196153.1|737
1685115000000|2023-05-26 15:30:00|196396.6|196266.6|196301|196171|196436.7|196306.7|196298.3|196168.3|585
1685115300000|2023-05-26 15:35:00|196301.1|196171.1|196311.6|196181.6|196350.1|196220.1|196282.8|196152.8|415
1685115600000|2023-05-26 15:40:00|196311|196181|196332.4|196202.4|196332.9|196202.9|196299|196169|564
1685115900000|2023-05-26 15:45:00|196332.5|196202.5|196095.2|195965.2|196332.5|196202.5|196095.2|195965.2|450
1685116200000|2023-05-26 15:50:00|196095.1|195965.1|196108.5|195978.5|196137.2|196007.2|196073.8|195943.8|561
1685116500000|2023-05-26 15:55:00|196106.8|195976.8|196203.4|196073.4|196204.5|196074.5|196106.8|195976.8|338
1685116800000|2023-05-26 16:00:00|196202.9|196072.9|196308.7|196178.7|196329.4|196199.4|196164.3|196034.3|624
1685117100000|2023-05-26 16:05:00|196300.9|196170.9|196322.5|196192.5|196323.7|196193.7|196254.4|196124.4|585
1685117400000|2023-05-26 16:10:00|196322.7|196192.7|196365.8|196235.8|196397.2|196267.2|196293.3|196163.3|791
1685117700000|2023-05-26 16:15:00|196366.7|196236.7|196553.7|196423.7|196593.7|196463.7|196366.7|196236.7|812
1685118000000|2023-05-26 16:20:00|196554.6|196424.6|196492.4|196362.4|196559.1|196429.1|196414.5|196284.5|639
1685118300000|2023-05-26 16:25:00|196490.4|196360.4|196454.1|196324.1|196494.2|196364.2|196432.7|196302.7|607
1685118600000|2023-05-26 16:30:00|196491.5|196361.5|196540.1|196410.1|196545.9|196415.9|196479.6|196349.6|494
1685118900000|2023-05-26 16:35:00|196540.2|196410.2|196678.3|196548.3|196699.7|196569.7|196519.3|196389.3|616
1685119200000|2023-05-26 16:40:00|196678.8|196548.8|196776.7|196646.7|196781.6|196651.6|196678.8|196548.8|492
1685119500000|2023-05-26 16:45:00|196775.6|196645.6|196710|196580|196791.8|196661.8|196675.7|196545.7|555
1685119800000|2023-05-26 16:50:00|196710.4|196580.4|196675.9|196545.9|196728.1|196598.1|196633.9|196503.9|321
1685120100000|2023-05-26 16:55:00|196676|196546|196689.3|196559.3|196693.1|196563.1|196659.8|196529.8|238
1685120400000|2023-05-26 17:00:00|196689.2|196559.2|196604.6|196474.6|196689.4|196559.4|196572|196442|440
1685120700000|2023-05-26 17:05:00|196604.5|196474.5|196595.4|196465.4|196606.6|196476.6|196586.5|196456.5|214
1685121000000|2023-05-26 17:10:00|196595.6|196465.6|196522.3|196392.3|196604.7|196474.7|196502.7|196372.7|410
1685121300000|2023-05-26 17:15:00|196520.3|196390.3|196594.7|196464.7|196612.5|196482.5|196516.2|196386.2|265
1685121600000|2023-05-26 17:20:00|196596|196466|196716.6|196586.6|196720.4|196590.4|196589.9|196459.9|589
1685121900000|2023-05-26 17:25:00|196717.4|196587.4|196733.3|196603.3|196834|196704|196698.4|196568.4|795
1685122200000|2023-05-26 17:30:00|196730.2|196600.2|196810.4|196680.4|196884.7|196754.7|196642.7|196512.7|622
1685122500000|2023-05-26 17:35:00|196816.9|196686.9|196814.5|196684.5|196895.2|196765.2|196737.3|196607.3|579
1685122800000|2023-05-26 17:40:00|196813|196683|196736.3|196606.3|196845.5|196715.5|196725.1|196595.1|638
1685123100000|2023-05-26 17:45:00|196737.4|196607.4|196724.2|196594.2|196743.3|196613.3|196697.2|196567.2|709
1685123400000|2023-05-26 17:50:00|196734.6|196604.6|196826.9|196696.9|196898.4|196768.4|196732.3|196602.3|393
1685123700000|2023-05-26 17:55:00|196828.2|196698.2|196912.6|196782.6|196923.4|196793.4|196782.1|196652.1|526
1685124000000|2023-05-26 18:00:00|196912.7|196782.7|196911.5|196781.5|196933.9|196803.9|196897.2|196767.2|364
1685124300000|2023-05-26 18:05:00|196911.2|196781.2|196921.9|196791.9|196926|196796|196897.3|196767.3|350
1685124600000|2023-05-26 18:10:00|196921.5|196791.5|196681.9|196551.9|196922.7|196792.7|196667.3|196537.3|686
1685124900000|2023-05-26 18:15:00|196684.8|196554.8|196749.9|196619.9|196750.9|196620.9|196663|196533|531
1685125200000|2023-05-26 18:20:00|196751.3|196621.3|196737|196607|196751.3|196621.3|196715|196585|267
1685125500000|2023-05-26 18:25:00|196728.3|196598.3|196725.5|196595.5|196728.7|196598.7|196681|196551|359
1685125800000|2023-05-26 18:30:00|196714.2|196584.2|196700.8|196570.8|196730.6|196600.6|196697.2|196567.2|172
1685126100000|2023-05-26 18:35:00|196700.9|196570.9|196724.4|196594.4|196725.2|196595.2|196695.9|196565.9|292
1685126400000|2023-05-26 18:40:00|196727.4|196597.4|196726.8|196596.8|196744.9|196614.9|196720.4|196590.4|251
1685126700000|2023-05-26 18:45:00|196727|196597|196733.3|196603.3|196742.4|196612.4|196701.8|196571.8|526
1685127000000|2023-05-26 18:50:00|196728.9|196598.9|196698.4|196568.4|196748|196618|196698.1|196568.1|526
1685127300000|2023-05-26 18:55:00|196698.2|196568.2|196836.8|196706.8|196844.5|196714.5|196586.3|196456.3|654
1685127600000|2023-05-26 19:00:00|196817.8|196687.8|196656|196526|196837.2|196707.2|196655.8|196525.8|497
1685127900000|2023-05-26 19:05:00|196655.4|196525.4|196696.1|196566.1|196739.9|196609.9|196647.4|196517.4|475
1685128200000|2023-05-26 19:10:00|196695.4|196565.4|196702.2|196572.2|196741|196611|196686.5|196556.5|243
1685128500000|2023-05-26 19:15:00|196702.1|196572.1|196737.7|196607.7|196751.6|196621.6|196692.6|196562.6|259
1685128800000|2023-05-26 19:20:00|196737.5|196607.5|196816.1|196686.1|196819.8|196689.8|196701.8|196571.8|419
1685129100000|2023-05-26 19:25:00|196815.6|196685.6|196823.2|196693.2|196846.3|196716.3|196800.7|196670.7|265
1685129400000|2023-05-26 19:30:00|196824.1|196694.1|196824|196694|196852.2|196722.2|196810|196680|258
1685129700000|2023-05-26 19:35:00|196823.8|196693.8|196841.2|196711.2|196848.6|196718.6|196821.1|196691.1|201
1685130000000|2023-05-26 19:40:00|196840.7|196710.7|196833.8|196703.8|196844.9|196714.9|196818.7|196688.7|127
1685130300000|2023-05-26 19:45:00|196833.9|196703.9|196852.6|196722.6|196855.3|196725.3|196833.9|196703.9|215
1685130600000|2023-05-26 19:50:00|196850|196720|196784|196654|196855|196725|196769.7|196639.7|254
1685130900000|2023-05-26 19:55:00|196784.4|196654.4|196680.4|196550.4|196784.4|196654.4|196676.5|196546.5|404
1685131200000|2023-05-26 20:00:00|196681|196551|196696.4|196566.4|196696.5|196566.5|196673.3|196543.3|376
1685131500000|2023-05-26 20:05:00|196691|196561|196797.2|196667.2|196840.3|196710.3|196689.8|196559.8|474
1685131800000|2023-05-26 20:10:00|196797.4|196667.4|196766.5|196636.5|196800.4|196670.4|196766.2|196636.2|229
1685132100000|2023-05-26 20:15:00|196766.6|196636.6|196772.6|196642.6|196776.5|196646.5|196763.3|196633.3|82
1685132400000|2023-05-26 20:20:00|196772.5|196642.5|196770.7|196640.7|196779.8|196649.8|196770.6|196640.6|94
1685132700000|2023-05-26 20:25:00|196771.3|196641.3|196775.7|196645.7|196775.9|196645.9|196770.7|196640.7|48
1685133000000|2023-05-26 20:30:00|196780.1|196650.1|196769.8|196639.8|196780.1|196650.1|196769|196639|131
1685133300000|2023-05-26 20:35:00|196769.9|196639.9|196766.4|196636.4|196771.3|196641.3|196766|196636|89
1685133600000|2023-05-26 20:40:00|196766|196636|196741.1|196460.1|196846.9|196643.1|196631.7|196350.8|285
1685133900000|2023-05-26 20:45:00|196741.5|196460.6|196921.5|196579.5|196928.9|196586.9|196726.4|196384.4|397
1685134200000|2023-05-26 20:50:00|196921.4|196579.4|196780|196438|196950.6|196608.6|196641.6|196299.6|432
1685134500000|2023-05-26 20:55:00|196781.5|196439.5|196827.2|196485.2|196880.2|196538.2|196740.8|196398.8|198
1685304000000|2023-05-28 20:00:00|196597.2|196200.2|196648.5|196251.5|196648.5|196251.5|196597.2|196200.2|2
1685304300000|2023-05-28 20:05:00|196610|196213|196650.1|196253.1|196650.1|196253.1|196610|196213|2
1685304600000|2023-05-28 20:10:00|196597.2|196200.2|196610|196213|196648.5|196251.5|196597.2|196200.2|3
1685304900000|2023-05-28 20:15:00|196597.2|196200.2|196597.2|196200.2|196597.2|196200.2|196597.2|196200.2|1
1685305200000|2023-05-28 20:20:00|196648.5|196251.5|196648.5|196251.5|196648.5|196251.5|196648.5|196251.5|1
1685305500000|2023-05-28 20:25:00|196597.2|196200.2|196597.2|196200.2|196597.2|196200.2|196597.2|196200.2|1
1685305800000|2023-05-28 20:30:00|196648.5|196251.5|196597.2|196200.2|196648.5|196251.5|196597.2|196200.2|2
1685306100000|2023-05-28 20:35:00|196612.2|196432.2|196665.6|196268.6|196689.2|196432.2|196612.2|196268.6|4
1685306400000|2023-05-28 20:40:00|196612.2|196432.2|196665.6|196268.6|196701.7|196432.2|196612.2|196268.6|3
1685306700000|2023-05-28 20:45:00|196612.2|196432.2|196665.5|196268.5|196665.6|196432.2|196612.2|196268.5|3
1685307300000|2023-05-28 20:55:00|196711.7|196314.7|196775.1|196378.1|196775.1|196378.1|196665.5|196268.5|4
1685307600000|2023-05-28 21:00:00|196732.7|196335.7|196732.7|196335.7|196732.7|196335.7|196732.7|196335.7|1
1685307900000|2023-05-28 21:05:00|196762.1|196365.1|196656.3|196259.3|196762.1|196365.1|196573.6|196176.6|8
1685308200000|2023-05-28 21:10:00|196652.9|196255.9|196652.5|196255.5|196652.9|196255.9|196652.5|196255.5|2
1685309400000|2023-05-28 21:30:00|196732.7|196340.7|196740.7|196348.7|196750.2|196358.2|196703.6|196311.6|201
1685309700000|2023-05-28 21:35:00|196733.7|196341.7|196731.1|196339.1|196761.9|196369.9|196702|196310|266
1685310000000|2023-05-28 21:40:00|196739.9|196347.9|196717|196325|196767.8|196375.8|196688.2|196296.2|361
1685310300000|2023-05-28 21:45:00|196699.4|196307.4|196677|196335|196719.3|196335|196677|196298.9|175
1685310600000|2023-05-28 21:50:00|196730.8|196388.8|196677.8|196335.8|196730.8|196388.8|196667.7|196325.7|180
1685310900000|2023-05-28 21:55:00|196678|196336|196654.4|196312.4|196699.6|196357.6|196645|196303|202
1685311200000|2023-05-28 22:00:00|196640.1|196298.1|196676.6|196334.6|196724|196382|196640.1|196298.1|330
1685311500000|2023-05-28 22:05:00|196676.3|196334.3|196672.6|196330.6|196681|196339|196654.4|196312.4|195
1685311800000|2023-05-28 22:10:00|196633.6|196291.6|196666.2|196324.2|196711.7|196369.7|196633.6|196291.6|106
1685312100000|2023-05-28 22:15:00|196682.5|196340.5|196791.5|196449.5|196924.5|196582.5|196525.4|196183.4|441
1685312400000|2023-05-28 22:20:00|196779.1|196437.1|196743.6|196401.6|196845.6|196503.6|196715|196373|121
1685312700000|2023-05-28 22:25:00|196743.8|196401.8|196717.3|196375.3|196743.8|196401.8|196590.8|196248.8|113
1685313000000|2023-05-28 22:30:00|196716.2|196374.2|196654.1|196312.1|196727.1|196385.1|196638.9|196296.9|161
1685313300000|2023-05-28 22:35:00|196656.9|196314.9|196596.9|196254.9|196700.5|196358.5|196595.1|196253.1|204
1685313600000|2023-05-28 22:40:00|196620.8|196278.8|196634|196292|196706.6|196364.6|196620.8|196278.8|157
1685313900000|2023-05-28 22:45:00|196664.6|196322.6|196661.8|196319.8|196671.8|196329.8|196544|196202|99
1685314200000|2023-05-28 22:50:00|196661.7|196319.7|196653.7|196311.7|196678.8|196336.8|196626.5|196284.5|185
1685314500000|2023-05-28 22:55:00|196653.5|196311.5|196656.6|196314.6|196662|196320|196593.2|196251.2|92
1685314800000|2023-05-28 23:00:00|196654.4|196312.4|196607.7|196265.7|196675.8|196333.8|196571.6|196229.6|154
1685315100000|2023-05-28 23:05:00|196607.5|196265.5|196591.4|196249.4|196694.1|196352.1|196581|196239|206
1685315400000|2023-05-28 23:10:00|196622.8|196280.8|196660.6|196318.6|196660.6|196318.6|196603.7|196261.7|116
1685315700000|2023-05-28 23:15:00|196660.5|196318.5|196668.1|196326.1|196680.9|196338.9|196618.7|196276.7|163
1685316000000|2023-05-28 23:20:00|196660.3|196318.3|196661.1|196319.1|196684.5|196342.5|196609.9|196267.9|101
1685316300000|2023-05-28 23:25:00|196661.2|196319.2|196632.6|196290.6|196690.4|196348.4|196600.1|196258.1|191
1685316600000|2023-05-28 23:30:00|196632.3|196290.3|196633|196291|196656.3|196314.3|196605.1|196263.1|85
1685316900000|2023-05-28 23:35:00|196632|196290|196668.6|196326.6|196698.7|196356.7|196582.3|196240.3|229
1685317200000|2023-05-28 23:40:00|196668.3|196326.3|196687.8|196345.8|196704.3|196362.3|196625.3|196283.3|140
1685317500000|2023-05-28 23:45:00|196687.3|196345.3|196707.5|196365.5|196773.5|196431.5|196681.8|196339.8|355
1685317800000|2023-05-28 23:50:00|196706.4|196364.4|196709.4|196382|196800.8|196458.8|196653.3|196311.3|301
1685318100000|2023-05-28 23:55:00|196709.2|196379.5|196695.3|196411.5|196716.9|196433|196683.5|196373|329
1685318400000|2023-05-29 00:00:00|196695.5|196412.7|196737.9|196466.9|196850|196508|196661.9|196319.9|284
1685318700000|2023-05-29 00:05:00|196738|196467|196704.3|196502|196748.2|196554.4|196659.6|196450.9|178
1685319000000|2023-05-29 00:10:00|196703.9|196501.7|196779.3|196649.3|196942.4|196650|196660.6|196437.3|244
1685319300000|2023-05-29 00:15:00|196779.6|196649.6|196760|196546.7|196825.9|196649.6|196714.7|196461.9|203
1685319600000|2023-05-29 00:20:00|196770|196527.4|196756.8|196531.3|196771.9|196607.5|196714.2|196523.1|174
1685319900000|2023-05-29 00:25:00|196756.3|196530.8|196779.4|196437.4|196831|196609.1|196709.7|196367.7|158
1685320200000|2023-05-29 00:30:00|196779.6|196437.6|196689.6|196435.7|196784.6|196531.9|196660.6|196396.4|342
1685320500000|2023-05-29 00:35:00|196690.3|196439.4|196945.5|196737.3|197017.5|196775.8|196638.4|196393.5|604
1685320800000|2023-05-29 00:40:00|196951.2|196738.3|196861.2|196597.3|196976.4|196814.6|196822.8|196480.8|426
1685321100000|2023-05-29 00:45:00|196849.7|196597|196868.5|196652|196919.1|196724.7|196812.9|196523.1|385
1685321400000|2023-05-29 00:50:00|196867.6|196652.2|196912.6|196685.8|196921|196737.3|196817.1|196634.4|346
1685321700000|2023-05-29 00:55:00|196911.9|196685.1|196858|196728|196911.9|196735.7|196853.6|196677.3|183
1685322000000|2023-05-29 01:00:00|196857|196727|196853.4|196723.4|196897.3|196730.3|196837|196689.7|177
1685322300000|2023-05-29 01:05:00|196853.6|196723.6|196843.6|196713.6|196886|196727.3|196832.9|196685.6|184
1685322600000|2023-05-29 01:10:00|196845.8|196715.8|196824|196694|196870.7|196717.9|196808.9|196661.7|239
1685322900000|2023-05-29 01:15:00|196823.9|196693.9|196837.4|196707.4|196884.1|196717|196804.6|196670.9|188
1685323200000|2023-05-29 01:20:00|196837.3|196707.3|196774.1|196557.2|196876.3|196716|196709.9|196536.2|344
1685323500000|2023-05-29 01:25:00|196773.9|196557|196696.5|196566.5|196774.6|196609.8|196681|196518.5|274
1685323800000|2023-05-29 01:30:00|196696.4|196566.4|196718.1|196588.1|196739.8|196609.8|196696.3|196566.3|231
1685324100000|2023-05-29 01:35:00|196719.7|196589.7|196724.8|196594.8|196766.1|196605.5|196711.7|196550.2|223
1685324400000|2023-05-29 01:40:00|196718.1|196588.1|196876.1|196665.8|196884.2|196705.7|196717.9|196587.9|271
1685324700000|2023-05-29 01:45:00|196885.3|196672.7|196821.8|196691.8|196885.3|196732.2|196811.7|196669.8|345
1685325000000|2023-05-29 01:50:00|196822.7|196692.7|196843.3|196713.3|196876.2|196718.8|196822.2|196648.9|253
1685325300000|2023-05-29 01:55:00|196843.5|196713.5|196802.7|196672.7|196867.8|196716.7|196802.5|196635.2|245
1685325600000|2023-05-29 02:00:00|196803|196673|196789.9|196659.9|196821.6|196691.6|196785.3|196655.3|297
1685325900000|2023-05-29 02:05:00|196791|196661|196789.1|196659.1|196836.7|196665.3|196768.1|196620.2|215
1685326200000|2023-05-29 02:10:00|196792.2|196662.2|196811.7|196681.7|196878.2|196698.5|196788.1|196620.4|332
1685326500000|2023-05-29 02:15:00|196813.3|196683.3|196798.6|196668.6|196825.8|196695.8|196798.2|196668.2|297
1685326800000|2023-05-29 02:20:00|196799|196669|196832.5|196702.5|196842.5|196712.5|196791|196623.3|161
1685327100000|2023-05-29 02:25:00|196832.6|196702.6|196868|196738|196882|196752|196832.5|196702.5|235
1685327400000|2023-05-29 02:30:00|196868.5|196738.5|196867.3|196737.3|196876.4|196746.4|196833.6|196703.6|440
1685327700000|2023-05-29 02:35:00|196867.1|196737.1|196873.2|196743.2|196885|196755|196850.4|196720.4|281
1685328000000|2023-05-29 02:40:00|196873.4|196743.4|196911.4|196781.4|196927.9|196797.9|196871.8|196741.8|273
1685328300000|2023-05-29 02:45:00|196911|196781|196934.1|196804.1|196936.1|196806.1|196911|196781|150
1685328600000|2023-05-29 02:50:00|196934.2|196804.2|196936.3|196806.3|196983.9|196812.9|196919|196763.4|239
1685328900000|2023-05-29 02:55:00|196936.5|196806.5|196900.2|196770.2|196974.8|196810.3|196896.6|196756.6|256
1685329200000|2023-05-29 03:00:00|196899.1|196769.1|196896.4|196766.4|196905.9|196775.9|196893.2|196763.2|336
1685329500000|2023-05-29 03:05:00|196895.1|196765.1|196899.3|196769.3|196913.7|196783.7|196882.4|196752.4|458
1685329800000|2023-05-29 03:10:00|196900.5|196770.5|196893.6|196763.6|196904.3|196774.3|196884.9|196754.9|321
1685330100000|2023-05-29 03:15:00|196895.5|196765.5|196894.1|196764.1|196904.7|196774.7|196880.2|196750.2|326
1685330400000|2023-05-29 03:20:00|196893.5|196763.5|196889.6|196759.6|196901.6|196771.6|196883.8|196753.8|327
1685330700000|2023-05-29 03:25:00|196891|196761|196890.5|196760.5|196899.7|196769.7|196884.6|196754.6|292
1685331000000|2023-05-29 03:30:00|196890.8|196760.8|196891.8|196761.8|196926.3|196796.3|196885.3|196755.3|275
1685331300000|2023-05-29 03:35:00|196891.6|196761.6|196908.1|196778.1|196932.8|196802.8|196889.4|196759.4|332
1685331600000|2023-05-29 03:40:00|196910.7|196780.7|196916.6|196786.6|196935.2|196805.2|196899.5|196769.5|349
1685331900000|2023-05-29 03:45:00|196914.1|196784.1|196858.4|196728.4|196918.3|196788.3|196855.9|196725.9|325
1685332200000|2023-05-29 03:50:00|196859.3|196729.3|196870.7|196740.7|196889.5|196759.5|196849.2|196719.2|234
1685332500000|2023-05-29 03:55:00|196870.9|196740.9|196879.3|196749.3|196895.2|196765.2|196864.6|196734.6|335
1685332800000|2023-05-29 04:00:00|196879.2|196749.2|196866.1|196736.1|196886.9|196756.9|196863.5|196733.5|420
1685333100000|2023-05-29 04:05:00|196869.1|196739.1|196853.1|196723.1|196881.2|196751.2|196841.5|196711.5|411
1685333400000|2023-05-29 04:10:00|196852.9|196722.9|196886.4|196756.4|196891.9|196761.9|196852.9|196722.9|400
1685333700000|2023-05-29 04:15:00|196886.5|196756.5|196858.3|196728.3|196890.5|196760.5|196858.3|196728.3|302
1685334000000|2023-05-29 04:20:00|196858.1|196728.1|196870.6|196740.6|196893.3|196763.3|196858|196728|381
1685334300000|2023-05-29 04:25:00|196873.3|196743.3|196877.8|196747.8|196887.2|196757.2|196871.3|196741.3|260
1685334600000|2023-05-29 04:30:00|196877.7|196747.7|196880.3|196750.3|196892.2|196762.2|196860.9|196730.9|355
1685334900000|2023-05-29 04:35:00|196880.6|196750.6|196858.8|196728.8|196884.9|196754.9|196858.7|196728.7|219
1685335200000|2023-05-29 04:40:00|196863.5|196733.5|196864.7|196734.7|196883.6|196753.6|196855.3|196725.3|207
1685335500000|2023-05-29 04:45:00|196864.5|196734.5|196863.1|196733.1|196873.4|196743.4|196839.7|196709.7|160
1685335800000|2023-05-29 04:50:00|196858.9|196728.9|196854.3|196724.3|196861.3|196731.3|196852.1|196722.1|113
1685336100000|2023-05-29 04:55:00|196854.5|196724.5|196854.4|196724.4|196862.9|196732.9|196848.3|196718.3|118
1685336400000|2023-05-29 05:00:00|196855.5|196725.5|196854.2|196724.2|196859.4|196729.4|196847.2|196717.2|169
1685336700000|2023-05-29 05:05:00|196854.4|196724.4|196849.1|196719.1|196857.8|196727.8|196846.5|196716.5|122
1685337000000|2023-05-29 05:10:00|196848.9|196718.9|196784.7|196654.7|196854.8|196724.8|196772.8|196642.8|300
1685337300000|2023-05-29 05:15:00|196785|196655|196820.9|196690.9|196820.9|196690.9|196782.2|196652.2|180
1685337600000|2023-05-29 05:20:00|196822|196692|196845.6|196715.6|196854.6|196724.6|196820.8|196690.8|262
1685337900000|2023-05-29 05:25:00|196845|196715|196849.1|196719.1|196855.5|196725.5|196832.6|196702.6|158
1685338200000|2023-05-29 05:30:00|196848.2|196718.2|196842.5|196712.5|196849.4|196719.4|196836.6|196706.6|146
1685338500000|2023-05-29 05:35:00|196842.4|196712.4|196847.6|196717.6|196852.3|196722.3|196831|196701|129
1685338800000|2023-05-29 05:40:00|196844.7|196714.7|196858.6|196728.6|196859.7|196729.7|196794.1|196664.1|319
1685339100000|2023-05-29 05:45:00|196858.3|196728.3|196886.1|196756.1|196898.2|196768.2|196845.5|196715.5|464
1685339400000|2023-05-29 05:50:00|196887.9|196757.9|196751.6|196621.6|196899.4|196769.4|196743.8|196613.8|488
1685339700000|2023-05-29 05:55:00|196751.8|196621.8|196586.7|196456.7|196756.9|196626.9|196478.9|196348.9|482
1685340000000|2023-05-29 06:00:00|196584.2|196454.2|196516.3|196386.3|196642.6|196512.6|196496.6|196366.6|766
1685340300000|2023-05-29 06:05:00|196514.1|196384.1|196506.7|196376.7|196554.1|196424.1|196467.5|196337.5|457
1685340600000|2023-05-29 06:10:00|196506.8|196376.8|196484.6|196354.6|196512.4|196382.4|196450.5|196320.5|494
1685340900000|2023-05-29 06:15:00|196482.2|196352.2|196522.2|196392.2|196522.2|196392.2|196391.4|196261.4|626
1685341200000|2023-05-29 06:20:00|196523.1|196393.1|196566.4|196436.4|196615.6|196485.6|196492.4|196362.4|568
1685341500000|2023-05-29 06:25:00|196569.6|196439.6|196631|196501|196640.6|196510.6|196567.5|196437.5|527
1685341800000|2023-05-29 06:30:00|196630.2|196500.2|196559.3|196429.3|196634.4|196504.4|196551.7|196421.7|592
1685342100000|2023-05-29 06:35:00|196559.4|196429.4|196277.8|196147.8|196562.7|196432.7|196270.9|196140.9|805
1685342400000|2023-05-29 06:40:00|196276.2|196146.2|196620.7|196490.7|196648.1|196518.1|196229.5|196099.5|656
1685342700000|2023-05-29 06:45:00|196620.8|196490.8|196375.5|196245.5|196626.1|196496.1|196344.6|196214.6|635
1685343000000|2023-05-29 06:50:00|196368|196238|196315.8|196185.8|196371.5|196241.5|196247.5|196117.5|451
1685343300000|2023-05-29 06:55:00|196315.7|196185.7|196388.2|196258.2|196407.1|196277.1|196253.9|196123.9|557
1685343600000|2023-05-29 07:00:00|196388.5|196258.5|196243.1|196113.1|196399.1|196269.1|196227.2|196097.2|737
1685343900000|2023-05-29 07:05:00|196242.7|196112.7|196386.4|196256.4|196392.4|196262.4|196242|196112|702
1685344200000|2023-05-29 07:10:00|196386.2|196256.2|196406.7|196276.7|196487.9|196357.9|196374.5|196244.5|592
1685344500000|2023-05-29 07:15:00|196405.7|196275.7|196546.9|196416.9|196603.7|196473.7|196402.2|196272.2|674
1685344800000|2023-05-29 07:20:00|196546.7|196416.7|196615.6|196485.6|196621.2|196491.2|196517.5|196387.5|733
1685345100000|2023-05-29 07:25:00|196605.4|196475.4|196783.3|196653.3|196800.3|196670.3|196567.2|196437.2|645
1685345400000|2023-05-29 07:30:00|196786.3|196656.3|196805|196675|196818.3|196688.3|196705.7|196575.7|768
1685345700000|2023-05-29 07:35:00|196805.1|196675.1|196645|196515|196810.4|196680.4|196620.1|196490.1|543
1685346000000|2023-05-29 07:40:00|196644.9|196514.9|196670.8|196540.8|196788.2|196658.2|196642.5|196512.5|670
1685346300000|2023-05-29 07:45:00|196670.6|196540.6|196645.3|196515.3|196703.5|196573.5|196640.7|196510.7|504
1685346600000|2023-05-29 07:50:00|196645.2|196515.2|196800.6|196670.6|196808.2|196678.2|196645.2|196515.2|683
1685346900000|2023-05-29 07:55:00|196808.8|196678.8|196928.5|196798.5|196950.1|196820.1|196791|196661|765
1685347200000|2023-05-29 08:00:00|196928.1|196798.1|197100.1|196970.1|197402.3|197272.3|196808|196678|874
1685347500000|2023-05-29 08:05:00|197100|196970|197295.9|197165.9|197391.5|197261.5|197090.7|196960.7|752
1685347800000|2023-05-29 08:10:00|197296.3|197166.3|197216.2|197086.2|197406.3|197276.3|197204.9|197074.9|634
1685348100000|2023-05-29 08:15:00|197217.5|197087.5|197208.5|197078.5|197285.8|197155.8|197185.9|197055.9|456
1685348400000|2023-05-29 08:20:00|197210.2|197080.2|197220.9|197090.9|197232.7|197102.7|197183.9|197053.9|560
1685348700000|2023-05-29 08:25:00|197221.2|197091.2|197168.5|197038.5|197229.1|197099.1|197062|196932|441
1685349000000|2023-05-29 08:30:00|197168.8|197038.8|197199.7|197069.7|197291.1|197161.1|197159.1|197029.1|557
1685349300000|2023-05-29 08:35:00|197201|197071|197307.4|197177.4|197313.9|197183.9|197180.2|197066|514
1685349600000|2023-05-29 08:40:00|197307.3|197177.3|197305.2|197175.2|197344.9|197214.9|197302.5|197172.5|473
1685349900000|2023-05-29 08:45:00|197308.2|197178.2|197144.7|197014.7|197323.8|197193.8|197125.2|196995.2|505
1685350200000|2023-05-29 08:50:00|197144.6|197014.6|197097.3|196967.3|197144.6|197014.6|197085.3|196965.4|473
1685350500000|2023-05-29 08:55:00|197097.5|196967.5|196916|196826|197106.2|197004.5|196910.5|196785|425
1685350800000|2023-05-29 09:00:00|196916.1|196826.1|196911.3|196781.3|196953.7|196826.1|196909.1|196779.1|345
1685351100000|2023-05-29 09:05:00|196911.2|196781.2|196902.1|196772.1|196955.9|196825.9|196826.7|196696.7|699
1685351400000|2023-05-29 09:10:00|196904.6|196774.6|196831.9|196701.9|196942.8|196812.8|196731.9|196601.9|602
1685351700000|2023-05-29 09:15:00|196836.8|196706.8|196930.8|196800.8|196937.1|196807.1|196828.3|196698.3|588
1685352000000|2023-05-29 09:20:00|196930.7|196800.7|196834.4|196704.4|196954.6|196824.6|196673.9|196543.9|599
1685352300000|2023-05-29 09:25:00|196834.5|196704.5|196934.5|196804.5|196992|196862|196778.7|196648.7|692
1685352600000|2023-05-29 09:30:00|196934.7|196804.7|196975.7|196845.7|197000.1|196870.1|196931.1|196801.1|331
1685352900000|2023-05-29 09:35:00|196975.8|196845.8|196985.6|196855.6|197005.9|196875.9|196974.2|196844.2|459
1685353200000|2023-05-29 09:40:00|196985.5|196855.5|196982.8|196852.8|196992.6|196862.6|196970.8|196840.8|337
1685353500000|2023-05-29 09:45:00|196982.9|196852.9|197038.1|196908.1|197075.3|196945.3|196964.7|196845.5|616
1685353800000|2023-05-29 09:50:00|197039.9|196909.9|197021.1|196931.1|197051.3|196942.5|197001.6|196871.6|637
1685354100000|2023-05-29 09:55:00|197023.3|196933.3|197077|196947|197097|196967|197015.8|196891|495
1685354400000|2023-05-29 10:00:00|197077.2|196947.2|197006|196876|197081.4|196971.7|197004.2|196874.2|331
1685354700000|2023-05-29 10:05:00|197006.6|196876.6|196852.4|196722.4|197011.7|196892.1|196824.8|196694.8|577
1685355000000|2023-05-29 10:10:00|196852.3|196722.3|196916.4|196786.4|197035.5|196905.5|196830.5|196700.5|580
1685355300000|2023-05-29 10:15:00|196916.6|196786.6|196967.7|196837.7|196982.2|196852.2|196915.2|196785.2|573
1685355600000|2023-05-29 10:20:00|196969.8|196839.8|197013|196883|197022.9|196910|196944.5|196826.3|382
1685355900000|2023-05-29 10:25:00|197012.9|196882.9|197003.4|196873.4|197039.1|196909.1|196985|196872.7|328
1685356200000|2023-05-29 10:30:00|197003.3|196873.3|196961.1|196871.1|197005.2|196897.2|196956.8|196855.7|342
1685356500000|2023-05-29 10:35:00|196961.2|196871.2|197132.8|197002.8|197173.4|197043.4|196952.4|196862.4|509
1685356800000|2023-05-29 10:40:00|197133|197003|197009.5|196879.5|197139|197009|197008.4|196878.4|433
1685357100000|2023-05-29 10:45:00|197009|196879|197139.6|197009.6|197145.3|197015.3|196983|196877.6|423
1685357400000|2023-05-29 10:50:00|197139.2|197009.2|197061.5|196931.5|197202.4|197072.4|197058.7|196929.2|266
1685357700000|2023-05-29 10:55:00|197061.4|196931.4|196853.9|196723.9|197075|196945|196776.6|196646.6|445
1685358000000|2023-05-29 11:00:00|196845.9|196715.9|196862.4|196732.4|196901.5|196771.5|196837|196707|407
1685358300000|2023-05-29 11:05:00|196863.5|196733.5|196851.6|196721.6|196884.3|196772.9|196767.4|196637.4|480
1685358600000|2023-05-29 11:10:00|196851.5|196721.5|196863.9|196733.9|196866.2|196736.2|196817.5|196687.5|447
1685358900000|2023-05-29 11:15:00|196863.5|196733.5|196914.1|196784.1|196935.6|196814.7|196863.5|196733.5|440
1685359200000|2023-05-29 11:20:00|196913.1|196783.1|197050.7|196920.7|197094.7|196964.7|196912|196782|705
1685359500000|2023-05-29 11:25:00|197049.9|196919.9|196960.2|196830.2|197060.8|196930.8|196911.5|196781.5|706
1685359800000|2023-05-29 11:30:00|196959.1|196829.1|197053.1|196923.1|197160.7|197030.7|196953|196823|517
1685360100000|2023-05-29 11:35:00|197053.3|196923.3|196921.9|196791.9|197071.5|196941.5|196854.3|196724.3|598
1685360400000|2023-05-29 11:40:00|196922|196792|196666|196536|196942|196812|196644.3|196514.3|565
1685360700000|2023-05-29 11:45:00|196666.1|196536.1|196999.4|196869.4|197108.9|196978.9|196646.2|196516.2|655
1685361000000|2023-05-29 11:50:00|196999.5|196869.5|197082.9|196952.9|197141.5|197011.5|196999.5|196869.5|575
1685361300000|2023-05-29 11:55:00|197082.8|196952.8|197003.2|196873.2|197084.9|196954.9|196994|196864|467
1685361600000|2023-05-29 12:00:00|197005|196875|196967.2|196837.2|197035.9|196905.9|196899.8|196769.8|654
1685361900000|2023-05-29 12:05:00|196967.1|196837.1|196614.7|196484.7|196967.3|196837.3|196605.7|196475.7|634
1685362200000|2023-05-29 12:10:00|196614.9|196484.9|196829.7|196699.7|196862.8|196732.8|196591.2|196461.2|731
1685362500000|2023-05-29 12:15:00|196829.6|196699.6|196611.6|196481.6|196834.8|196704.8|196526.3|196396.3|624
1685362800000|2023-05-29 12:20:00|196611.1|196481.1|196559.3|196429.3|196627.1|196497.1|196555.7|196425.7|665
1685363100000|2023-05-29 12:25:00|196559.9|196429.9|196610.2|196480.2|196632.4|196502.4|196557.9|196427.9|626
1685363400000|2023-05-29 12:30:00|196610.3|196480.3|196623|196493|196654.6|196524.6|196569.4|196439.4|567
1685363700000|2023-05-29 12:35:00|196623.3|196493.3|196617.8|196487.8|196668|196538|196611|196481|502
1685364000000|2023-05-29 12:40:00|196621.9|196491.9|196459.9|196329.9|196640.2|196510.2|196251.1|196121.1|604
1685364300000|2023-05-29 12:45:00|196460.6|196330.6|196490.5|196360.5|196562.4|196432.4|196460|196330|633
1685364600000|2023-05-29 12:50:00|196489.8|196359.8|196485.5|196355.5|196508.2|196378.2|196395|196265|527
1685364900000|2023-05-29 12:55:00|196485.6|196355.6|196562.9|196432.9|196612.2|196482.2|196416.5|196286.5|737
1685365200000|2023-05-29 13:00:00|196563.6|196433.6|196428.3|196298.3|196578.8|196448.8|196403|196273|597
1685365500000|2023-05-29 13:05:00|196428.2|196298.2|196491|196361|196535|196405|196408.9|196278.9|595
1685365800000|2023-05-29 13:10:00|196491.1|196361.1|196395.5|196265.5|196502|196372|196326.8|196196.8|565
1685366100000|2023-05-29 13:15:00|196395.7|196265.7|196414.2|196284.2|196504.5|196374.5|196383.4|196253.4|483
1685366400000|2023-05-29 13:20:00|196414.3|196284.3|196425.5|196295.5|196443.4|196313.4|196412|196282|493
1685366700000|2023-05-29 13:25:00|196425.6|196295.6|196365.2|196235.2|196432.4|196302.4|196309.3|196179.3|348
1685367000000|2023-05-29 13:30:00|196364.2|196234.2|196425.8|196295.8|196434.4|196304.4|196356.3|196226.3|510
1685367300000|2023-05-29 13:35:00|196424.4|196294.4|196384.3|196254.3|196469.9|196339.9|196368.3|196238.3|467
1685367600000|2023-05-29 13:40:00|196383.1|196253.1|196451.3|196321.3|196451.7|196321.7|196313.3|196183.3|585
1685367900000|2023-05-29 13:45:00|196451.2|196321.2|196465|196335|196483.3|196353.3|196424.4|196294.4|515
1685368200000|2023-05-29 13:50:00|196465.1|196335.1|196551|196421|196556.1|196426.1|196399.8|196269.8|622
1685368500000|2023-05-29 13:55:00|196550.7|196420.7|196387.1|196257.1|196558|196428|196387.1|196257.1|518
1685368800000|2023-05-29 14:00:00|196387.2|196257.2|196428.9|196298.9|196438.1|196308.1|196367.6|196237.6|478
1685369100000|2023-05-29 14:05:00|196429.1|196299.1|196489|196359|196491.6|196361.6|196418.5|196288.5|548
1685369400000|2023-05-29 14:10:00|196483.9|196353.9|196506.6|196376.6|196539.8|196379.1|196451.3|196321.3|428
1685369700000|2023-05-29 14:15:00|196506.7|196376.7|196547.2|196417.2|196564.7|196434.7|196506.7|196376.7|519
1685370000000|2023-05-29 14:20:00|196547.1|196417.1|196580.3|196450.3|196606.4|196476.4|196547.1|196417.1|305
1685370300000|2023-05-29 14:25:00|196580.5|196450.5|196563.5|196433.5|196599.5|196469.5|196556.7|196426.7|410
1685370600000|2023-05-29 14:30:00|196563.2|196433.2|196579.7|196449.7|196581.9|196451.9|196552.3|196422.3|366
1685370900000|2023-05-29 14:35:00|196579.8|196449.8|196564.9|196434.9|196637.7|196507.7|196551.8|196421.8|364
1685371200000|2023-05-29 14:40:00|196565.3|196435.3|196607.7|196477.7|196612.2|196482.2|196550.4|196420.4|531
1685371500000|2023-05-29 14:45:00|196608|196478|196716.1|196586.1|196734.6|196604.6|196600.5|196470.5|571
1685371800000|2023-05-29 14:50:00|196716|196586|196526.8|196396.8|196716.2|196586.2|196515.5|196385.5|544
1685372100000|2023-05-29 14:55:00|196526.6|196396.6|196452.4|196322.4|196526.6|196396.6|196435.5|196305.5|547
1685372400000|2023-05-29 15:00:00|196454.2|196324.2|196431.8|196301.8|196524.4|196394.4|196426.8|196296.8|647
1685372700000|2023-05-29 15:05:00|196431.4|196301.4|196492.4|196362.4|196650.2|196520.2|196395.5|196265.5|686
1685373000000|2023-05-29 15:10:00|196492.3|196362.3|196661.6|196531.6|196708.1|196567.1|196405.6|196271.8|466
1685373300000|2023-05-29 15:15:00|196662.2|196532.2|196691.4|196561.4|196713|196583|196655.5|196525.5|299
1685373600000|2023-05-29 15:20:00|196691.8|196561.8|196703.5|196573.5|196704.6|196574.6|196688.1|196558.1|197
1685373900000|2023-05-29 15:25:00|196704.3|196574.3|196695.9|196565.9|196718.1|196588.1|196694.2|196564.2|188
1685374200000|2023-05-29 15:30:00|196695.2|196565.2|196657.1|196527.1|196714.1|196584.1|196646.9|196516.9|190
1685374500000|2023-05-29 15:35:00|196657|196527|196632.2|196502.2|196695.8|196565.8|196626.5|196496.5|238
1685374800000|2023-05-29 15:40:00|196632.3|196502.3|196656.1|196526.1|196681.4|196551.4|196632.3|196502.3|186
1685375100000|2023-05-29 15:45:00|196652.5|196522.5|196663.7|196533.7|196695|196565|196646.7|196516.7|381
1685375400000|2023-05-29 15:50:00|196663.6|196533.6|196635.2|196505.2|196666.4|196536.4|196628|196498|189
1685375700000|2023-05-29 15:55:00|196635.4|196505.4|196637.1|196507.1|196639|196509|196626.5|196496.5|206
1685376000000|2023-05-29 16:00:00|196638.1|196508.1|196646.5|196516.5|196683.1|196553.1|196633.5|196503.5|317
1685376300000|2023-05-29 16:05:00|196646.3|196516.3|196633.1|196503.1|196656.6|196526.6|196629.6|196499.6|173
1685376600000|2023-05-29 16:10:00|196633.2|196503.2|196625|196495|196644.1|196514.1|196614|196484|170
1685376900000|2023-05-29 16:15:00|196624.2|196494.2|196599.4|196469.4|196624.5|196494.5|196596.4|196466.4|175
1685377200000|2023-05-29 16:20:00|196599.5|196469.5|196618.3|196488.3|196618.3|196488.3|196599.5|196469.5|228
1685377500000|2023-05-29 16:25:00|196612.4|196482.4|196691.7|196561.7|196759.5|196564|196599.8|196469.8|196
1685377800000|2023-05-29 16:30:00|196691.8|196561.8|196704|196574|196825.9|196617.9|196691.8|196561.8|178
1685378100000|2023-05-29 16:35:00|196702.6|196572.6|196699.7|196569.7|196709.1|196579.1|196694.8|196564.8|90
1685378400000|2023-05-29 16:40:00|196698.7|196568.7|196705.8|196575.8|196715.8|196585.8|196698.7|196568.7|72
1685378700000|2023-05-29 16:45:00|196705.9|196575.9|196708.4|196578.4|196717.2|196587.2|196700.6|196570.6|139
1685379000000|2023-05-29 16:50:00|196708.5|196578.5|196716.1|196586.1|196720.2|196590.2|196705.8|196575.8|217
1685379300000|2023-05-29 16:55:00|196716.3|196586.3|196717|196587|196723.7|196593.7|196697.1|196567.1|190
1685379600000|2023-05-29 17:00:00|196716.8|196586.8|196687.9|196557.9|196716.8|196586.8|196686.4|196556.4|122
1685379900000|2023-05-29 17:05:00|196687.8|196557.8|196719.1|196589.1|196724.2|196594.2|196683.6|196553.6|109
1685380200000|2023-05-29 17:10:00|196719.3|196589.3|196826.8|196696.8|196882.7|196698.7|196715.8|196585.8|330
1685380500000|2023-05-29 17:15:00|196823.8|196693.8|196827.3|196697.3|196869|196698.9|196821.4|196651|272
1685380800000|2023-05-29 17:20:00|196827.2|196697.2|196714.4|196584.4|196858.2|196728.2|196690.4|196526|348
1685381100000|2023-05-29 17:25:00|196714.3|196584.3|196760.3|196630.3|196911.8|196781.8|196714.3|196584.3|291
1685381400000|2023-05-29 17:30:00|196760.2|196630.2|196825.2|196695.2|196890.3|196760.3|196656.3|196526.3|321
1685381700000|2023-05-29 17:35:00|196825.3|196695.3|196871.8|196741.8|196874.4|196744.4|196679.1|196549.1|359
1685382000000|2023-05-29 17:40:00|196871.9|196741.9|196869.7|196739.7|196891.8|196748.8|196670.9|196458.2|605
1685382300000|2023-05-29 17:45:00|196869.6|196739.6|196851|196721|196892.2|196762.2|196657.3|196436.7|365
1685382600000|2023-05-29 17:50:00|196851.1|196721.1|196868.5|196738.5|196873.4|196743.4|196821.4|196691.4|173
1685382900000|2023-05-29 17:55:00|196869.3|196739.3|196840.1|196710.1|196879.4|196749.4|196840|196710|154
1685383200000|2023-05-29 18:00:00|196839.3|196709.3|196809.2|196679.2|196845.2|196715.2|196790.6|196660.6|160
1685383500000|2023-05-29 18:05:00|196809.4|196679.4|196734.8|196604.8|196823.6|196693.6|196707.6|196577.6|258
1685383800000|2023-05-29 18:10:00|196738|196608|196746.4|196616.4|196761|196631|196738|196608|116
1685384100000|2023-05-29 18:15:00|196752|196622|196752.3|196622.3|196756.8|196626.8|196743.1|196613.1|48
1685384400000|2023-05-29 18:20:00|196748.8|196618.8|196725.2|196595.2|196760.8|196630.8|196720.9|196590.9|71
1685384700000|2023-05-29 18:25:00|196724.7|196594.7|196739.6|196609.6|196752.9|196622.9|196678.5|196548.5|389
1685385000000|2023-05-29 18:30:00|196739.3|196609.3|196766.8|196636.8|196766.9|196636.9|196728.4|196598.4|185
1685385300000|2023-05-29 18:35:00|196766.9|196636.9|196737.9|196607.9|196821.9|196691.9|196725.3|196595.3|220
1685385600000|2023-05-29 18:40:00|196739.8|196609.8|196759.2|196629.2|196765.6|196635.6|196739.8|196609.8|78
1685385900000|2023-05-29 18:45:00|196757.5|196627.5|196762.8|196632.8|196771|196641|196753.3|196623.3|58
1685386200000|2023-05-29 18:50:00|196762.7|196632.7|196781.2|196651.2|196783.7|196653.7|196760.3|196630.3|37
1685386500000|2023-05-29 18:55:00|196774.3|196644.3|196807.5|196588.1|196807.5|196651.4|196742.4|196588|67
1685386800000|2023-05-29 19:00:00|196810.3|196585.4|196769.3|196639.3|196819.4|196654.6|196769.1|196580.8|82
1685387100000|2023-05-29 19:05:00|196758.3|196628.3|196747.7|196617.7|196786.5|196630.5|196742|196584.5|83
1685387400000|2023-05-29 19:10:00|196747.8|196617.8|196723.2|196593.2|196751.1|196621.1|196719.7|196589.7|109
1685387700000|2023-05-29 19:15:00|196723.9|196593.9|196746.4|196616.4|196746.5|196616.5|196719.7|196589.7|64
1685388000000|2023-05-29 19:20:00|196746.3|196616.3|196759.1|196629.1|196789.6|196632.6|196735.3|196585.6|75
1685388300000|2023-05-29 19:25:00|196759.2|196629.2|196726.2|196596.2|196759.2|196629.2|196712|196582|95
1685388600000|2023-05-29 19:30:00|196726.7|196596.7|196815.1|196599.2|196815.1|196647.5|196726.7|196584.5|137
1685388900000|2023-05-29 19:35:00|196810.3|196608.6|196758.4|196628.4|196818.9|196653.4|196756|196573.6|68
1685389200000|2023-05-29 19:40:00|196758.6|196628.6|196758.2|196524.5|196791.1|196628.7|196757.7|196524.5|162
1685389500000|2023-05-29 19:45:00|196775.7|196527.3|196817.4|196549.4|196820|196572.6|196770.3|196526.6|89
1685389800000|2023-05-29 19:50:00|196817.3|196551.2|196803.2|196556.3|196819.2|196572.6|196797.2|196541.1|53
1685390100000|2023-05-29 19:55:00|196804.2|196543.1|196784.1|196555.7|196820|196574.4|196753.3|196515.8|102
1685390400000|2023-05-29 20:00:00|196785.9|196540.2|196800.8|196540|196866.9|196576.2|196681.3|196471.1|254
1685390700000|2023-05-29 20:05:00|196800.4|196540.1|196802.6|196531.5|196809.5|196578.7|196785.4|196531.3|60
1685391000000|2023-05-29 20:10:00|196802.3|196531.2|196816.3|196548.7|196823.3|196576.5|196793.9|196524|48
1685391300000|2023-05-29 20:15:00|196823.2|196529.4|196820.2|196541.8|196830.8|196567.4|196799.7|196515.7|99
1685391600000|2023-05-29 20:20:00|196820.3|196541.7|196812.5|196538.2|196824.1|196567.3|196733.2|196508.7|151
1685391900000|2023-05-29 20:25:00|196812.6|196538.1|196887.4|196562.8|196949.3|196607.3|196812.6|196524.5|178
1685392200000|2023-05-29 20:30:00|196876.1|196571.3|196886|196544|196915.4|196573.4|196802.3|196497|159
1685392500000|2023-05-29 20:35:00|196885.6|196543.6|196827.9|196511.9|196911.3|196569.3|196773.6|196493.2|84
1685392800000|2023-05-29 20:40:00|196832.9|196531.6|196842.8|196500.8|196858.5|196537|196757.3|196492|91
1685393100000|2023-05-29 20:45:00|196834.9|196497.7|196931.9|196626.6|196951.2|196630.1|196806.6|196473.5|124
1685393400000|2023-05-29 20:50:00|196921.9|196627.1|196738.4|196399.4|196922.8|196642.6|196734.3|196399.4|154
1685393700000|2023-05-29 20:55:00|196735.6|196396.5|196828.4|196486.4|196979.9|196637.9|196726.7|196390.6|231
1685394000000|2023-05-29 21:00:00|196833.6|196491.6|196836.7|196494.7|196836.7|196494.7|196823.7|196481.7|9
1685394300000|2023-05-29 21:05:00|196845.5|196503.5|196844.1|196502.1|196847.7|196505.7|196824.2|196482.2|23
1685394600000|2023-05-29 21:10:00|196844.2|196502.2|196844.3|196502.3|196850.9|196508.9|196836.6|196494.6|17
1685394900000|2023-05-29 21:15:00|196844.1|196502.1|196836.7|196494.7|196856.6|196514.6|196823.7|196481.7|33
1685395200000|2023-05-29 21:20:00|196835.4|196493.4|196833.6|196491.6|196842.7|196500.7|196828|196486|15
1685395500000|2023-05-29 21:25:00|196833.7|196491.7|196832.7|196490.7|196864.3|196522.3|196832.6|196490.6|5
1685395800000|2023-05-29 21:30:00|196830.7|196488.7|196837.1|196495.1|196841|196499|196828.6|196486.6|52
1685396100000|2023-05-29 21:35:00|196834|196492|196870.5|196528.5|196870.5|196528.5|196833.9|196491.9|8
1685396400000|2023-05-29 21:40:00|196870.6|196528.6|196845.2|196503.2|196870.6|196528.6|196827.3|196485.3|46
1685396700000|2023-05-29 21:45:00|196852.3|196510.3|196834.8|196492.8|196866|196524|196825|196483|41
1685397000000|2023-05-29 21:50:00|196834.4|196492.4|196839.1|196497.1|196840.4|196498.4|196823|196481|6
1685397300000|2023-05-29 21:55:00|196843.7|196501.7|196863.8|196521.8|196863.8|196521.8|196822.8|196480.8|19
1685397600000|2023-05-29 22:00:00|196843.9|196501.9|196884.5|196542.5|196981.9|196639.9|196835.5|196493.5|169
1685397900000|2023-05-29 22:05:00|196869.2|196527.2|196856.3|196514.3|196901.9|196559.9|196853.3|196511.3|53
1685398200000|2023-05-29 22:10:00|196856.2|196514.2|196852|196510|196865.6|196523.6|196843.4|196501.4|79
1685398500000|2023-05-29 22:15:00|196869.9|196527.9|196867.6|196525.6|196887.8|196545.8|196854.9|196512.9|98
1685398800000|2023-05-29 22:20:00|196868.2|196526.2|196874|196532|196874|196532|196866.3|196524.3|70
1685399100000|2023-05-29 22:25:00|196873.8|196531.8|196854.2|196512.2|196875.7|196533.7|196842.6|196500.6|115
1685399400000|2023-05-29 22:30:00|196854.3|196512.3|196866.3|196524.3|196909.6|196567.6|196834.5|196492.5|126
1685399700000|2023-05-29 22:35:00|196866.8|196524.8|196895.8|196553.8|196897.2|196555.2|196856.6|196514.6|101
1685400000000|2023-05-29 22:40:00|196883.6|196541.6|196880.2|196538.2|196908.6|196566.6|196849.5|196507.5|108
1685400300000|2023-05-29 22:45:00|196885.8|196543.8|196887.3|196545.3|196890.6|196548.6|196856.2|196514.2|84
1685400600000|2023-05-29 22:50:00|196886.9|196544.9|196874.3|196532.3|196893.1|196551.1|196869.9|196527.9|60
1685400900000|2023-05-29 22:55:00|196871.1|196529.1|196880.4|196538.4|196902.9|196560.9|196869.9|196527.9|70
1685401200000|2023-05-29 23:00:00|196870.6|196528.6|196850.1|196508.1|196898.1|196556.1|196817.7|196475.7|242
1685401500000|2023-05-29 23:05:00|196850|196508|196856.8|196514.8|196883|196541|196836.1|196494.1|125
1685401800000|2023-05-29 23:10:00|196857.1|196515.1|196856.7|196514.7|196882.2|196540.2|196806|196464|88
1685402100000|2023-05-29 23:15:00|196856.3|196514.3|196860.5|196518.5|196942.2|196600.2|196683.8|196341.8|361
1685402400000|2023-05-29 23:20:00|196860.6|196518.6|196854.5|196512.5|196890.8|196548.8|196842.4|196500.4|118
1685402700000|2023-05-29 23:25:00|196855.3|196513.3|196853.9|196511.9|196872|196530|196843.9|196501.9|201
1685403000000|2023-05-29 23:30:00|196854.8|196512.8|196881.2|196539.2|196893.7|196551.7|196842.5|196500.5|240
1685403300000|2023-05-29 23:35:00|196881.6|196539.6|196852.2|196510.2|196893.5|196551.5|196843|196501|178
1685403600000|2023-05-29 23:40:00|196862.1|196520.1|196842.7|196500.7|196872.7|196530.7|196683|196341|371
1685403900000|2023-05-29 23:45:00|196842.8|196500.8|196847.3|196505.3|196942.5|196600.5|196838.4|196496.4|216
1685404200000|2023-05-29 23:50:00|196847.1|196505.1|196848.2|196506.2|196933.9|196591.9|196843.8|196501.8|189
1685404500000|2023-05-29 23:55:00|196856.7|196514.7|196853.9|196511.9|196938.7|196596.7|196844.8|196502.8|203
1685404800000|2023-05-30 00:00:00|196855.2|196513.2|196764.6|196530.4|196926.6|196674.9|196715.6|196495.4|516
1685405100000|2023-05-30 00:05:00|196763.7|196531.9|196708.2|196578.2|196770|196605.7|196702.5|196527.7|399
1685405400000|2023-05-30 00:10:00|196705.7|196575.7|196745.1|196615.1|196749.8|196619.8|196705.1|196575.1|208
1685405700000|2023-05-30 00:15:00|196744.9|196614.9|196743.2|196613.2|196747.9|196617.9|196740.5|196610.5|141
1685406000000|2023-05-30 00:20:00|196743|196613|196739|196609|196749.6|196619.6|196738.4|196608.4|138
1685406300000|2023-05-30 00:25:00|196738.7|196608.7|196743.4|196613.4|196746.3|196616.3|196735.1|196605.1|127
1685406600000|2023-05-30 00:30:00|196743.2|196613.2|196719.8|196589.8|196743.4|196613.4|196706.8|196576.8|152
1685406900000|2023-05-30 00:35:00|196719.6|196589.6|196720|196590|196726.4|196596.4|196715.5|196585.5|121
1685407200000|2023-05-30 00:40:00|196719.7|196589.7|196688|196558|196722.5|196592.5|196686.8|196556.8|92
1685407500000|2023-05-30 00:45:00|196686.3|196556.3|196690|196560|196693.3|196563.3|196681|196551|195
1685407800000|2023-05-30 00:50:00|196686.9|196556.9|196718.7|196588.7|196720.7|196590.7|196653.2|196523.2|268
1685408100000|2023-05-30 00:55:00|196718.8|196588.8|196706.2|196576.2|196719.7|196589.7|196696.1|196566.1|225
1685408400000|2023-05-30 01:00:00|196706.5|196576.5|196611.3|196481.3|196709.2|196579.2|196597|196467|272
1685408700000|2023-05-30 01:05:00|196611.4|196481.4|196626.6|196496.6|196638.9|196508.9|196606.8|196476.8|189
1685409000000|2023-05-30 01:10:00|196626.1|196496.1|196616.2|196486.2|196628.4|196498.4|196612|196482|176
1685409300000|2023-05-30 01:15:00|196616|196486|196775.3|196645.3|196785.5|196655.5|196608.9|196427.4|322
1685409600000|2023-05-30 01:20:00|196775.9|196645.9|196638.2|196508.2|196776.6|196646.6|196627.5|196497.5|345
1685409900000|2023-05-30 01:25:00|196638.1|196508.1|196634.5|196504.5|196645.1|196515.1|196628.7|196498.7|216
1685410200000|2023-05-30 01:30:00|196627.2|196497.2|196604.4|196474.4|196646.3|196516.3|196599.4|196469.4|313
1685410500000|2023-05-30 01:35:00|196604.2|196474.2|196527.8|196397.8|196604.9|196474.9|196507.2|196377.2|373
1685410800000|2023-05-30 01:40:00|196527.6|196397.6|196517.8|196387.8|196535.5|196405.5|196513.6|196383.6|216
1685411100000|2023-05-30 01:45:00|196519.1|196389.1|196523.5|196393.5|196576.6|196446.6|196512.1|196382.1|232
1685411400000|2023-05-30 01:50:00|196517.7|196387.7|196554.5|196424.5|196581|196451|196515|196385|226
1685411700000|2023-05-30 01:55:00|196554.7|196424.7|196526.8|196396.8|196557.9|196427.9|196506.3|196376.3|230
1685412000000|2023-05-30 02:00:00|196527|196397|196589.2|196459.2|196626.2|196496.2|196524.2|196394.2|511
1685412300000|2023-05-30 02:05:00|196589.1|196459.1|196541.1|196411.1|196597.5|196467.5|196530.5|196400.5|275
1685412600000|2023-05-30 02:10:00|196540.9|196410.9|196582.6|196452.6|196600.2|196470.2|196540.9|196410.9|230
1685412900000|2023-05-30 02:15:00|196584.7|196454.7|196590.6|196460.6|196593.3|196463.3|196576.5|196446.5|136
1685413200000|2023-05-30 02:20:00|196590.3|196460.3|196637.9|196507.9|196661.3|196531.3|196585.8|196455.8|224
1685413500000|2023-05-30 02:25:00|196637.7|196507.7|196635.8|196505.8|196644.4|196514.4|196595.8|196465.8|243
1685413800000|2023-05-30 02:30:00|196635.7|196505.7|196729.1|196599.1|196744.2|196614.2|196585.9|196455.9|528
1685414100000|2023-05-30 02:35:00|196727.6|196597.6|196663.1|196533.1|196729.1|196599.1|196618.7|196488.7|493
1685414400000|2023-05-30 02:40:00|196667|196537|196666.8|196536.8|196684.7|196554.7|196660.8|196530.8|164
1685414700000|2023-05-30 02:45:00|196666.9|196536.9|196662.9|196532.9|196672|196542|196651|196521|148
1685415000000|2023-05-30 02:50:00|196663|196533|196656.1|196526.1|196674.6|196544.6|196637|196507|183
1685415300000|2023-05-30 02:55:00|196657.4|196527.4|196660.2|196530.2|196669.3|196539.3|196653.5|196523.5|135
1685415600000|2023-05-30 03:00:00|196660.1|196530.1|196751|196621|196758.7|196628.7|196653.9|196523.9|202
1685415900000|2023-05-30 03:05:00|196750.2|196620.2|196841.2|196711.2|196851.7|196721.7|196745.9|196615.9|529
1685416200000|2023-05-30 03:10:00|196845|196715|196854.1|196724.1|196861|196731|196812|196682|420
1685416500000|2023-05-30 03:15:00|196855.1|196725.1|196857|196727|196871.3|196741.3|196839.6|196709.6|317
1685416800000|2023-05-30 03:20:00|196856.8|196726.8|196909.6|196779.6|196913.3|196783.3|196856.8|196726.8|528
1685417100000|2023-05-30 03:25:00|196908.7|196778.7|197055.5|196925.5|197087.8|196957.8|196905.5|196775.5|684
1685417400000|2023-05-30 03:30:00|197055.2|196925.2|197037.9|196907.9|197069|196939|196995.8|196865.8|480
1685417700000|2023-05-30 03:35:00|197038.1|196908.1|197176.2|197046.2|197193.3|197063.3|197038.1|196908.1|403
1685418000000|2023-05-30 03:40:00|197177.7|197047.7|197133.4|197003.4|197183.9|197053.9|197129.3|196999.3|278
1685418300000|2023-05-30 03:45:00|197133.5|197003.5|197104.2|196974.2|197195.1|197065.1|197104.2|196974.2|192
1685418600000|2023-05-30 03:50:00|197104.1|196974.1|197134|197004|197137.9|197007.9|197078.2|196948.2|336
1685418900000|2023-05-30 03:55:00|197134.2|197004.2|197076|196946|197144|197014|197050.9|196920.9|445
1685419200000|2023-05-30 04:00:00|197076.8|196946.8|197099.9|196969.9|197100.5|196970.5|197070.5|196940.5|340
1685419500000|2023-05-30 04:05:00|197100.1|196970.1|197103.7|196973.7|197106.2|196976.2|197085.9|196955.9|366
1685419800000|2023-05-30 04:10:00|197103.6|196973.6|197091.5|196961.5|197103.6|196973.6|197082.3|196952.3|351
1685420100000|2023-05-30 04:15:00|197089.2|196959.2|197096.3|196966.3|197099|196969|197081.7|196951.7|335
1685420400000|2023-05-30 04:20:00|197096.2|196966.2|197097.1|196967.1|197107.9|196977.9|197084.2|196954.2|374
1685420700000|2023-05-30 04:25:00|197096.7|196966.7|197119.5|196989.5|197123.5|196993.5|197096.7|196966.7|322
1685421000000|2023-05-30 04:30:00|197120.1|196990.1|197101.2|196971.2|197129.8|196999.8|197098.1|196968.1|311
1685421300000|2023-05-30 04:35:00|197101.1|196971.1|197113|196983|197117.7|196987.7|197098.9|196968.9|663
1685421600000|2023-05-30 04:40:00|197113.1|196983.1|197112.1|196982.1|197127.4|196997.4|197102.4|196972.4|782
1685421900000|2023-05-30 04:45:00|197111.7|196981.7|197106.9|196976.9|197116|196986|197103.4|196973.4|553
1685422200000|2023-05-30 04:50:00|197106.8|196976.8|197116.2|196986.2|197128.7|196998.7|197102.4|196972.4|602
1685422500000|2023-05-30 04:55:00|197116.3|196986.3|197120.4|196990.4|197124.6|196994.6|197106.4|196976.4|549
1685422800000|2023-05-30 05:00:00|197119.8|196989.8|197123|196993|197130.3|197000.3|197112.4|196982.4|604
1685423100000|2023-05-30 05:05:00|197121.6|196991.6|197237.7|197107.7|197255.5|197125.5|197090.4|196960.4|622
1685423400000|2023-05-30 05:10:00|197235.7|197105.7|197228.5|197098.5|197260.7|197130.7|197202.3|197072.3|661
1685423700000|2023-05-30 05:15:00|197229.1|197099.1|197320|197190|197320.2|197190.2|197213.4|197083.4|410
1685424000000|2023-05-30 05:20:00|197320.3|197190.3|197602.2|197472.2|197632.9|197500.7|197319.7|197189.7|610
1685424300000|2023-05-30 05:25:00|197643|197439.7|197604.1|197474.1|197680.5|197536|197604.1|197434.7|603
1685424600000|2023-05-30 05:30:00|197606.6|197476.6|197652.5|197522.5|197666.9|197536.9|197598.1|197468.1|420
1685424900000|2023-05-30 05:35:00|197652.2|197522.2|197641.6|197511.6|197653.4|197523.4|197627.7|197497.7|506
1685425200000|2023-05-30 05:40:00|197644.6|197514.6|197819.3|197689.3|197820.4|197690.4|197638.4|197508.4|521
1685425500000|2023-05-30 05:45:00|197820.9|197690.9|197876.1|197746.1|198004.9|197874.9|197811.1|197681.1|590
1685425800000|2023-05-30 05:50:00|197879.7|197749.7|197841.4|197711.4|197907.9|197777.9|197805.5|197639.1|531
1685426100000|2023-05-30 05:55:00|197841.6|197711.6|197833|197703|197881.7|197725.2|197795|197641.7|596
1685426400000|2023-05-30 06:00:00|197834.2|197704.2|197500.7|197370.7|197863.1|197733.1|197491.6|197361.6|745
1685426700000|2023-05-30 06:05:00|197500|197370|197698.5|197568.5|197805.9|197675.9|197494.4|197364.4|785
1685427000000|2023-05-30 06:10:00|197698.8|197568.8|197696.4|197566.4|197783.3|197653.3|197677.8|197547.8|615
1685427300000|2023-05-30 06:15:00|197693.1|197563.1|197687.8|197557.8|197730.2|197600.2|197612.5|197482.5|867
1685427600000|2023-05-30 06:20:00|197688|197558|197951.1|197821.1|197986.6|197856.6|197683.3|197553.3|801
1685427900000|2023-05-30 06:25:00|197950.5|197820.5|198188.4|198058.4|198190.4|198060.4|197950.5|197820.5|608
1685428200000|2023-05-30 06:30:00|198188.7|198058.7|197971.5|197841.5|198215|198085|197935.2|197805.2|695
1685428500000|2023-05-30 06:35:00|197969.7|197839.7|197759.2|197629.2|197984.7|197854.7|197740.4|197610.4|682
1685428800000|2023-05-30 06:40:00|197759.4|197629.4|197650.5|197520.5|197760.4|197630.4|197635.5|197505.5|518
1685429100000|2023-05-30 06:45:00|197651.2|197521.2|197562.6|197432.6|197652|197522|197519.3|197389.3|552
1685429400000|2023-05-30 06:50:00|197562.9|197432.9|197498.4|197368.4|197571.4|197441.4|197358.7|197228.7|693
1685429700000|2023-05-30 06:55:00|197492.6|197362.6|197523.6|197393.6|197533.2|197403.2|197432.4|197302.4|745
1685430000000|2023-05-30 07:00:00|197525.4|197395.4|197768.3|197638.3|197789.1|197659.1|197516.2|197386.2|720
1685430300000|2023-05-30 07:05:00|197769.6|197639.6|197805.7|197675.7|197819.6|197707.1|197685.1|197555.1|784
1685430600000|2023-05-30 07:10:00|197806|197676|197976.6|197846.6|197978.9|197848.9|197802.9|197672.9|892
1685430900000|2023-05-30 07:15:00|197973.4|197843.4|197795.9|197665.9|197987.7|197857.7|197739.4|197609.4|735
1685431200000|2023-05-30 07:20:00|197793.8|197663.8|198037.7|197907.7|198040.4|197910.4|197756.9|197640.6|900
1685431500000|2023-05-30 07:25:00|198037.3|197907.3|198350.5|198220.5|198371.9|198241.9|198037.3|197907.3|770
1685431800000|2023-05-30 07:30:00|198350.1|198220.1|198572.4|198442.4|198734.1|198604.1|198311.8|198181.8|878
1685432100000|2023-05-30 07:35:00|198566|198436|198457.2|198327.2|198574.2|198452.7|198347.5|198217.5|819
1685432400000|2023-05-30 07:40:00|198457.4|198327.4|198294.8|198164.8|198516.2|198386.2|198209.3|198079.3|762
1685432700000|2023-05-30 07:45:00|198296|198166|198484.5|198354.5|198497.2|198367.2|198243.4|198113.4|775
1685433000000|2023-05-30 07:50:00|198484|198354|198445|198315|198510.3|198380.3|198435.8|198305.8|599
1685433300000|2023-05-30 07:55:00|198444.1|198314.1|198091.7|197961.7|198444.1|198314.1|198062.4|197946.4|723
1685433600000|2023-05-30 08:00:00|198090.8|197960.8|198030.8|197940.8|198143.3|198013.3|197941.8|197836.6|893
1685433900000|2023-05-30 08:05:00|198031.2|197941.2|198044.5|197914.5|198111.1|197981.1|197980.7|197850.7|842
1685434200000|2023-05-30 08:10:00|198047.7|197917.7|198106.5|197976.5|198141.4|198024.7|198043.4|197913.4|677
1685434500000|2023-05-30 08:15:00|198106.8|197976.8|197788|197698|198107.7|197977.7|197768.7|197678.7|897
1685434800000|2023-05-30 08:20:00|197788.2|197698.2|197734.1|197644.1|197929.2|197825.5|197717.8|197610.2|817
1685435100000|2023-05-30 08:25:00|197735.5|197645.5|197862.1|197732.1|197881.8|197751.8|197721.1|197631.1|711
1685435400000|2023-05-30 08:30:00|197870.3|197740.3|197835.4|197705.4|197893.9|197763.9|197829.7|197699.7|512
1685435700000|2023-05-30 08:35:00|197835.6|197705.6|197615.6|197485.6|197839.6|197709.6|197578.1|197448.1|784
1685436000000|2023-05-30 08:40:00|197615|197485|197507.3|197377.3|197647.9|197517.9|197494.6|197364.6|766
1685436300000|2023-05-30 08:45:00|197507.8|197377.8|197156.3|197026.3|197510.7|197380.7|197122.4|196992.4|813
1685436600000|2023-05-30 08:50:00|197156.1|197026.1|197280|197150|197386.3|197256.3|197085.6|196955.6|749
1685436900000|2023-05-30 08:55:00|197280.1|197150.1|197265.2|197135.2|197370.5|197240.5|197248.9|197118.9|686
1685437200000|2023-05-30 09:00:00|197265.6|197135.6|197385.4|197255.4|197465.4|197335.4|197264.5|197134.5|655
1685437500000|2023-05-30 09:05:00|197378|197248|197423.4|197293.4|197503.1|197373.1|197329.8|197199.8|864
1685437800000|2023-05-30 09:10:00|197426.9|197296.9|197481.9|197351.9|197676.8|197546.8|197426.9|197296.9|789
1685438100000|2023-05-30 09:15:00|197482|197352|197430.3|197300.3|197492.1|197362.1|197411.2|197281.2|964
1685438400000|2023-05-30 09:20:00|197431.8|197301.8|197421|197291|197554.6|197424.6|197372.4|197242.4|815
1685438700000|2023-05-30 09:25:00|197408.8|197278.8|197469.1|197339.1|197546.2|197416.2|197380.4|197250.4|850
1685439000000|2023-05-30 09:30:00|197467.2|197337.2|197560.5|197430.5|197568.4|197438.4|197353.5|197223.5|756
1685439300000|2023-05-30 09:35:00|197560.6|197430.6|197704.6|197574.6|197744|197614|197557.6|197427.6|682
1685439600000|2023-05-30 09:40:00|197704.4|197574.4|197607.5|197477.5|197706.5|197576.5|197588.9|197458.9|662
1685439900000|2023-05-30 09:45:00|197607.4|197477.4|197696.5|197566.5|197720.4|197590.4|197559.3|197429.3|602
1685440200000|2023-05-30 09:50:00|197696.7|197566.7|197650.4|197520.4|197698.8|197568.8|197635.4|197505.4|748
1685440500000|2023-05-30 09:55:00|197651|197521|197816.1|197686.1|197816.4|197686.4|197558.9|197434.2|673
1685440800000|2023-05-30 10:00:00|197816|197686|197560.9|197430.9|197816.3|197686.3|197444.6|197354.6|815
1685441100000|2023-05-30 10:05:00|197562.4|197432.4|197681|197551|197758.4|197628.4|197556.1|197426.1|777
1685441400000|2023-05-30 10:10:00|197683.8|197553.8|197741.9|197611.9|197803.1|197673.1|197596|197466|714
1685441700000|2023-05-30 10:15:00|197741.8|197611.8|197755.5|197665.5|197778.7|197669.6|197706.6|197596.7|563
1685442000000|2023-05-30 10:20:00|197756.4|197666.4|197795.4|197665.4|197837.3|197707.3|197727.2|197632.3|549
1685442300000|2023-05-30 10:25:00|197795.2|197665.2|197937.6|197807.6|197961.2|197831.2|197791.7|197661.7|666
1685442600000|2023-05-30 10:30:00|197937.8|197807.8|197691.9|197561.9|197945.7|197815.7|197628.7|197498.7|799
1685442900000|2023-05-30 10:35:00|197686.8|197556.8|197709.2|197579.2|197728.1|197598.1|197655.8|197525.8|582
1685443200000|2023-05-30 10:40:00|197709.3|197579.3|197620.4|197490.4|197709.3|197579.3|197611.8|197481.8|602
1685443500000|2023-05-30 10:45:00|197620.5|197490.5|197741.5|197611.5|197750.1|197620.1|197616.3|197486.3|611
1685443800000|2023-05-30 10:50:00|197741.4|197611.4|197713.7|197583.7|197743.1|197613.1|197683.3|197553.3|484
1685444100000|2023-05-30 10:55:00|197713.9|197583.9|197740|197610|197814.1|197696.4|197713.9|197583.9|701
1685444400000|2023-05-30 11:00:00|197737.6|197607.6|197584.7|197494.7|197743.8|197613.8|197583.4|197468.3|673
1685444700000|2023-05-30 11:05:00|197584.8|197494.8|197753.9|197623.9|197753.9|197623.9|197584.5|197491.1|492
1685445000000|2023-05-30 11:10:00|197753.7|197623.7|197721.6|197631.6|197872.5|197759.1|197720.6|197621.7|478
1685445300000|2023-05-30 11:15:00|197721.8|197631.8|197784|197694|197794.5|197704.5|197701.6|197571.6|509
1685445600000|2023-05-30 11:20:00|197781.7|197691.7|197784|197694|197785.1|197695.1|197653.9|197563.9|495
1685445900000|2023-05-30 11:25:00|197784.3|197694.3|197537.3|197407.3|197814.5|197695.7|197533.6|197403.6|540
1685446200000|2023-05-30 11:30:00|197536.3|197406.3|197444.2|197354.2|197541.6|197411.6|197361.8|197231.8|640
1685446500000|2023-05-30 11:35:00|197444.5|197354.5|196916.2|196826.2|197494|197383.6|196889|196773.6|729
1685446800000|2023-05-30 11:40:00|196915.7|196825.7|197121.6|197031.6|197123.2|197033.2|196867.6|196777.6|729
1685447100000|2023-05-30 11:45:00|197121.4|197031.4|196930.4|196840.4|197181.4|197091.4|196930.4|196840.4|580
1685447400000|2023-05-30 11:50:00|196928.1|196838.1|196981.3|196891.3|197001.7|196892.2|196794.6|196704.6|566
1685447700000|2023-05-30 11:55:00|196982.5|196892.5|196795.5|196665.5|196983.1|196893.1|196757.1|196647.3|636
1685448000000|2023-05-30 12:00:00|196791.3|196661.3|196824.9|196734.9|196941.4|196811.4|196767.6|196661.3|745
1685448300000|2023-05-30 12:05:00|196823.3|196733.3|196707.5|196577.5|196824.3|196734.3|196570|196480|734
1685448600000|2023-05-30 12:10:00|196706.9|196576.9|196708.4|196618.4|196716.6|196626.6|196667.9|196575.5|680
1685448900000|2023-05-30 12:15:00|196708.6|196618.6|196809.5|196719.5|196842.1|196745.5|196598.9|196508.9|702
1685449200000|2023-05-30 12:20:00|196810.1|196720.1|196995.2|196865.2|197078.9|196988.9|196689.9|196599.9|819
1685449500000|2023-05-30 12:25:00|196995.4|196865.4|197084.9|196954.9|197198.8|197068.8|196913.4|196823.4|888
1685449800000|2023-05-30 12:30:00|197085.8|196955.8|197157.6|197027.6|197198.3|197083.5|197082.4|196954|845
1685450100000|2023-05-30 12:35:00|197157.2|197027.2|197098.3|197008.3|197184|197094|197043.7|196952.6|753
1685450400000|2023-05-30 12:40:00|197117.6|196987.6|197396|197266|197420.5|197294.2|197108.1|196978.1|685
1685450700000|2023-05-30 12:45:00|197378.1|197248.1|197275.9|197185.9|197398.3|197290.4|197215|197125|682
1685451000000|2023-05-30 12:50:00|197276|197186|197370.3|197280.3|197370.3|197280.3|197222.5|197099.3|721
1685451300000|2023-05-30 12:55:00|197366.6|197276.6|197426.8|197296.8|197434|197316.3|197295.4|197172.2|749
1685451600000|2023-05-30 13:00:00|197412.2|197282.2|197295.4|197205.4|197615.7|197485.7|197278.7|197188.7|823
1685451900000|2023-05-30 13:05:00|197297|197207|197227.2|197137.2|197388.6|197258.6|197211.3|197103.1|733
1685452200000|2023-05-30 13:10:00|197227.5|197137.5|197234.4|197104.4|197299.5|197169.5|197177.8|197087.8|688
1685452500000|2023-05-30 13:15:00|197232.5|197102.5|197212.6|197082.6|197307.3|197217.3|197095.8|196965.8|688
1685452800000|2023-05-30 13:20:00|197209.7|197079.7|197292.6|197162.6|197299.8|197169.8|197204.8|197074.8|656
1685453100000|2023-05-30 13:25:00|197292.7|197162.7|197129.9|196999.9|197293.2|197163.2|197081.3|196951.3|797
1685453400000|2023-05-30 13:30:00|197129.1|196999.1|197273.2|197183.2|197317.5|197189|197127.4|196997.4|718
1685453700000|2023-05-30 13:35:00|197273.3|197183.3|197316.5|197186.5|197420.4|197290.4|197259.9|197169.9|859
1685454000000|2023-05-30 13:40:00|197318.3|197188.3|197260.1|197130.1|197329.8|197199.8|197187.1|197094.7|640
1685454300000|2023-05-30 13:45:00|197259.9|197129.9|197172.1|197042.1|197274.7|197144.7|197036.7|196946.7|819
1685454600000|2023-05-30 13:50:00|197178.3|197048.3|197221.9|197091.9|197306.1|197176.1|197177.2|197047.2|877
1685454900000|2023-05-30 13:55:00|197222.4|197092.4|197455.5|197325.5|197514.8|197384.8|197155.2|197025.2|680
1685455200000|2023-05-30 14:00:00|197448.5|197318.5|197616.1|197486.1|197688.4|197558.4|197442.6|197312.6|927
1685455500000|2023-05-30 14:05:00|197616.3|197486.3|197366.1|197236.1|197639.4|197509.4|197343.1|197213.1|877
1685455800000|2023-05-30 14:10:00|197365.7|197235.7|197426.6|197296.6|197455.5|197365.5|197248.7|197158.7|872
1685456100000|2023-05-30 14:15:00|197426.4|197296.4|197583.6|197453.6|197655.5|197525.5|197426.3|197296.3|839
1685456400000|2023-05-30 14:20:00|197577.8|197447.8|197487.2|197357.2|197687.6|197557.6|197459.1|197329.1|717
1685456700000|2023-05-30 14:25:00|197486.4|197356.4|197383.3|197253.3|197602.3|197474.5|197378.6|197248.6|834
1685457000000|2023-05-30 14:30:00|197383.1|197253.1|197103.8|196973.8|197460.8|197330.8|197101.2|196971.2|922
1685457300000|2023-05-30 14:35:00|197104.1|196974.1|197131.4|197001.4|197149.2|197019.2|197071.9|196941.9|844
1685457600000|2023-05-30 14:40:00|197129.5|196999.5|197336.5|197206.5|197339.8|197242.8|197094.6|196978.5|891
1685457900000|2023-05-30 14:45:00|197336.9|197206.9|197171.4|197081.4|197390.9|197260.9|197137.5|197030|903
1685458200000|2023-05-30 14:50:00|197173.4|197083.4|197113.6|196983.6|197220.4|197130.4|197023.8|196905.3|873
1685458500000|2023-05-30 14:55:00|197113.8|196983.8|197148.1|197058.1|197209.4|197119.4|196993.1|196903.1|812
1685458800000|2023-05-30 15:00:00|197146.5|197056.5|196952.7|196862.7|197173.1|197083.1|196913.6|196823.6|855
1685459100000|2023-05-30 15:05:00|196954.7|196864.7|197037.4|196947.4|197139.2|197049.2|196948.6|196858.6|667
1685459400000|2023-05-30 15:10:00|197037|196947|197088|196958|197211|197121|197037|196945.5|527
1685459700000|2023-05-30 15:15:00|197087.9|196957.9|197010.1|196920.1|197088.1|196958.1|196931.5|196841.5|817
1685460000000|2023-05-30 15:20:00|197009.4|196919.4|197101.6|196971.6|197125|197001.4|196968.8|196878.8|661
1685460300000|2023-05-30 15:25:00|197101.8|196971.8|197097.9|196967.9|197123.5|197002.1|197081.5|196961.4|623
1685460600000|2023-05-30 15:30:00|197097.4|196967.4|196981.3|196851.3|197106.2|196994.9|196980.7|196850.7|676
1685460900000|2023-05-30 15:35:00|196981.2|196851.2|196917.8|196827.8|196984.5|196884.1|196897.9|196807.9|624
1685461200000|2023-05-30 15:40:00|196917.9|196827.9|197025.9|196935.9|197045.9|196940.1|196898.3|196808.3|728
1685461500000|2023-05-30 15:45:00|197025.5|196935.5|197087.4|196957.4|197111.7|197010.7|197014.1|196924.1|440
1685461800000|2023-05-30 15:50:00|197085.4|196955.4|197116.4|196986.4|197120.7|196990.7|197051|196943.4|604
1685462100000|2023-05-30 15:55:00|197117.2|196987.2|197144.8|197054.8|197227.2|197137.2|197106.6|196976.6|598
1685462400000|2023-05-30 16:00:00|197146.9|197056.9|197115.7|196985.7|197157.1|197067.1|197088.2|196960.5|667
1685462700000|2023-05-30 16:05:00|197114.3|196984.3|197087.3|196957.3|197125.5|196995.5|197086.1|196956.1|688
1685463000000|2023-05-30 16:10:00|197086.9|196956.9|197059.8|196929.8|197093.3|196963.3|197021.1|196891.1|904
1685463300000|2023-05-30 16:15:00|197059.7|196929.7|197064.6|196934.6|197080.1|196950.1|197026.2|196896.2|846
1685463600000|2023-05-30 16:20:00|197064.1|196934.1|197151.2|197021.2|197201.5|197071.5|197057.9|196927.9|760
1685463900000|2023-05-30 16:25:00|197151.3|197021.3|197202.2|197072.2|197214.2|197084.2|197132.6|197002.6|705
1685464200000|2023-05-30 16:30:00|197201.3|197071.3|197249.7|197119.7|197265.8|197135.8|197192.4|197062.4|657
1685464500000|2023-05-30 16:35:00|197249.6|197119.6|197265|197135|197265.3|197135.3|197204.2|197074.2|612
1685464800000|2023-05-30 16:40:00|197250.5|197120.5|197250.3|197120.3|197272.7|197158.6|197200.9|197070.9|684
1685465100000|2023-05-30 16:45:00|197250|197120|197198.1|197068.1|197261.1|197131.1|197192.8|197062.8|606
1685465400000|2023-05-30 16:50:00|197197.5|197067.5|197194.7|197064.7|197209.1|197079.1|197193|197063|551
1685465700000|2023-05-30 16:55:00|197194.9|197064.9|197190.3|197060.3|197275.1|197173.8|197179.3|197049.3|741
1685466000000|2023-05-30 17:00:00|197190.2|197060.2|197223|197093|197231.8|197101.8|197177.6|197047.6|845
1685466300000|2023-05-30 17:05:00|197224.7|197094.7|197211.2|197081.2|197261.3|197131.3|197204.8|197074.8|799
1685466600000|2023-05-30 17:10:00|197210.1|197080.1|197243.6|197113.6|197252.9|197122.9|197156.9|197053.2|637
1685466900000|2023-05-30 17:15:00|197239.9|197109.9|197211.9|197081.9|197262.6|197132.6|197200.5|197070.5|681
1685467200000|2023-05-30 17:20:00|197212.5|197082.5|197208.4|197118.4|197229.3|197119.1|197190.7|197078.1|835
1685467500000|2023-05-30 17:25:00|197209|197119|197236.6|197106.6|197248|197154.7|197197.2|197089.3|725
1685467800000|2023-05-30 17:30:00|197236.4|197106.4|197256.2|197126.2|197261.4|197131.4|197203.9|197073.9|504
1685468100000|2023-05-30 17:35:00|197256.5|197126.5|197220.5|197090.5|197259.5|197129.5|197213.8|197083.8|843
1685468400000|2023-05-30 17:40:00|197224.7|197094.7|197216.3|197086.3|197264.3|197134.3|197216.2|197086.2|840
1685468700000|2023-05-30 17:45:00|197216.8|197086.8|197253.5|197123.5|197271.1|197141.1|197215|197085|479
1685469000000|2023-05-30 17:50:00|197253|197123|197218.9|197088.9|197257.5|197127.5|197210.8|197080.8|524
1685469300000|2023-05-30 17:55:00|197220.7|197090.7|197114.7|196984.7|197221.1|197091.1|197091.4|196961.4|721
1685469600000|2023-05-30 18:00:00|197114.6|196984.6|197199.9|197069.9|197212.4|197082.4|197112.1|196982.1|320
1685469900000|2023-05-30 18:05:00|197193.7|197063.7|197198.8|197068.8|197205.9|197075.9|197183.3|197053.3|286
1685470200000|2023-05-30 18:10:00|197198.6|197068.6|197191.5|197061.5|197200.5|197070.5|197181.5|197051.5|371
1685470500000|2023-05-30 18:15:00|197191.4|197061.4|197184.3|197054.3|197203.5|197073.5|197178.6|197048.6|366
1685470800000|2023-05-30 18:20:00|197184.4|197054.4|197188.1|197058.1|197193.4|197063.4|197175|197045|211
1685471100000|2023-05-30 18:25:00|197188|197058|197206.2|197076.2|197225.6|197095.6|197185.5|197055.5|201
1685471400000|2023-05-30 18:30:00|197204.7|197074.7|197194.1|197064.1|197208.2|197078.2|197187.2|197057.2|252
1685471700000|2023-05-30 18:35:00|197196.1|197066.1|197165|197035|197198|197068|197102.3|196972.3|373
1685472000000|2023-05-30 18:40:00|197163.3|197033.3|197134.9|197004.9|197163.3|197033.3|197126|196996|377
1685472300000|2023-05-30 18:45:00|197132.2|197002.2|197151.4|197021.4|197169.9|197039.9|197124.9|196994.9|240
1685472600000|2023-05-30 18:50:00|197151.3|197021.3|197129.7|196999.7|197183.6|197053.6|197119.2|196989.2|508
1685472900000|2023-05-30 18:55:00|197129.1|196999.1|197199.3|197069.3|197212.4|197082.4|197129.1|196999.1|583
1685473200000|2023-05-30 19:00:00|197200.9|197070.9|197184.3|197054.3|197200.9|197070.9|197172.9|197042.9|477
1685473500000|2023-05-30 19:05:00|197184.5|197054.5|197161.6|197031.6|197193.1|197063.1|197161.6|197031.6|234
1685473800000|2023-05-30 19:10:00|197162.6|197032.6|197048.3|196918.3|197172.4|197042.4|197048.3|196918.3|473
1685474100000|2023-05-30 19:15:00|197046.2|196916.2|197015.8|196885.8|197046.2|196916.2|197007|196877|426
1685474400000|2023-05-30 19:20:00|197015.7|196885.7|197014.4|196884.4|197018.4|196888.4|196976.3|196846.3|316
1685474700000|2023-05-30 19:25:00|197014.5|196884.5|197003.4|196873.4|197023.6|196893.6|196995.8|196865.8|346
1685475000000|2023-05-30 19:30:00|197003.8|196873.8|196979.2|196849.2|197018.3|196888.3|196973.6|196843.6|266
1685475300000|2023-05-30 19:35:00|196978.2|196848.2|196934.7|196804.7|196990.1|196860.1|196900.9|196770.9|394
1685475600000|2023-05-30 19:40:00|196934.5|196804.5|196913.6|196783.6|196942.6|196812.6|196885.7|196755.7|599
1685475900000|2023-05-30 19:45:00|196913.8|196783.8|196893.3|196763.3|196920|196790|196886.6|196756.6|495
1685476200000|2023-05-30 19:50:00|196895.8|196765.8|196989.9|196859.9|196996.5|196866.5|196891.9|196761.9|518
1685476500000|2023-05-30 19:55:00|196989.7|196859.7|196920.9|196790.9|197034.2|196904.2|196918.8|196788.8|691
1685476800000|2023-05-30 20:00:00|196920.8|196790.8|196840.2|196710.2|196920.9|196790.9|196839.7|196709.7|417
1685477100000|2023-05-30 20:05:00|196839.4|196709.4|196936.4|196806.4|196936.8|196806.8|196831.9|196701.9|208
1685477400000|2023-05-30 20:10:00|196936.5|196806.5|196948.3|196818.3|196954.7|196824.7|196930.6|196800.6|344
1685477700000|2023-05-30 20:15:00|196951.3|196821.3|196991|196861|197002.2|196872.2|196917.7|196787.7|225
1685478000000|2023-05-30 20:20:00|196989.6|196859.6|196966|196836|196999.6|196869.6|196934.4|196804.4|261
1685478300000|2023-05-30 20:25:00|196969.7|196839.7|196963.4|196833.4|196974.3|196844.3|196960.3|196830.3|96
1685478600000|2023-05-30 20:30:00|196962.9|196832.9|196929.1|196799.1|196963.1|196833.1|196921.2|196791.2|637
1685478900000|2023-05-30 20:35:00|196927.2|196797.2|196923.7|196793.7|196945.6|196815.6|196921.4|196791.4|1062
1685479200000|2023-05-30 20:40:00|196925.7|196795.7|196882.1|196752.1|196988.1|196811.1|196875.1|196716.3|225
1685479500000|2023-05-30 20:45:00|196882.4|196752.4|196916.5|196710.6|196926.8|196756.9|196875.8|196710.2|86
1685479800000|2023-05-30 20:50:00|196917.9|196713.7|196912.9|196697.6|196928.2|196742.6|196872.6|196691.5|100
1685480100000|2023-05-30 20:55:00|196917.1|196702.7|197061.7|196719.7|197143.4|196801.4|196917.1|196600.7|238
1685481300000|2023-05-30 21:15:00|197190|196848|197218.5|196876.5|197219.7|196877.7|197185.6|196843.6|20
1685481900000|2023-05-30 21:25:00|197216.8|196874.8|197192.8|196850.8|197218.5|196876.5|197185.4|196843.4|23
1685482200000|2023-05-30 21:30:00|197210.6|196868.6|197192.2|196850.2|197216|196874|197167.6|196825.6|102
1685482500000|2023-05-30 21:35:00|197192.5|196850.5|197201.3|196859.3|197206.3|196864.3|197170.8|196828.8|145
1685482800000|2023-05-30 21:40:00|197201.4|196859.4|197174|196832|197201.9|196859.9|197168.1|196826.1|116
1685483100000|2023-05-30 21:45:00|197169.3|196827.3|197163.8|196821.8|197180.8|196838.8|197154.3|196812.3|89
1685483400000|2023-05-30 21:50:00|197163.7|196821.7|197168.8|196826.8|197186.7|196844.7|197163.7|196821.7|86
1685483700000|2023-05-30 21:55:00|197168.7|196826.7|197180.4|196838.4|197221|196879|197146.3|196804.3|212
1685484000000|2023-05-30 22:00:00|197181.4|196839.4|197212.1|196870.1|197255.2|196913.2|197179.5|196837.5|246
1685484300000|2023-05-30 22:05:00|197212.2|196870.2|197027.4|196685.4|197268.4|196926.4|197023.6|196681.6|244
1685484600000|2023-05-30 22:10:00|197027.6|196685.6|197024.2|196683.9|197029.8|196687.8|197021.4|196679.4|190
1685484900000|2023-05-30 22:15:00|197024.1|196680|197025.1|196683.1|197063.9|196721.9|196984.2|196642.2|255
1685485200000|2023-05-30 22:20:00|197024.5|196682.5|197021.9|196679.9|197026.2|196684.2|197018.6|196676.6|123
1685485500000|2023-05-30 22:25:00|197022.1|196680.1|197026|196684|197029.8|196687.8|197019.6|196677.6|108
1685485800000|2023-05-30 22:30:00|197025.8|196683.8|197018.1|196676.1|197025.8|196683.8|197015|196673|88
1685486100000|2023-05-30 22:35:00|197016.6|196674.6|197019.4|196677.4|197037.4|196695.4|197002.9|196660.9|116
1685486400000|2023-05-30 22:40:00|197020.9|196678.9|197019.8|196677.8|197021.2|196679.2|197014.3|196672.3|108
1685486700000|2023-05-30 22:45:00|197019.6|196677.6|197022.9|196680.9|197025|196683|197018.7|196676.7|51
1685487000000|2023-05-30 22:50:00|197022.8|196680.8|197024.8|196682.8|197028.8|196686.8|197019.6|196677.6|75
1685487300000|2023-05-30 22:55:00|197026.1|196684.1|197023.9|196681.9|197027.1|196685.1|197020.3|196678.3|82
1685487600000|2023-05-30 23:00:00|197021.2|196679.2|196959.4|196647|197027.5|196697.2|196940|196635.2|232
1685487900000|2023-05-30 23:05:00|196959.3|196647.1|196930.5|196668.9|196969.6|196702.3|196916.4|196637.1|135
1685488200000|2023-05-30 23:10:00|196915.8|196689.1|196939|196667.5|196956.1|196689.1|196905|196652.4|126
1685488500000|2023-05-30 23:15:00|196938.9|196664.4|196942.2|196666.9|196950.6|196685.5|196919.9|196653.7|79
1685488800000|2023-05-30 23:20:00|196942.6|196663.8|196941.1|196648.2|196954.7|196687.8|196916.7|196632.8|90
1685489100000|2023-05-30 23:25:00|196940.7|196652.6|196961.2|196672|196970.5|196692.6|196918.5|196642.2|144
1685489400000|2023-05-30 23:30:00|196961.4|196672.2|196955.9|196737.1|196968.3|196744.3|196928.8|196666.7|247
1685489700000|2023-05-30 23:35:00|196906.1|196776.1|196940.2|196732.3|196957.3|196777.2|196888.7|196719.2|156
1685490000000|2023-05-30 23:40:00|196940.5|196732.4|196960.9|196729.7|196972.7|196771.8|196890.8|196716.1|192
1685490300000|2023-05-30 23:45:00|196960.8|196729.5|196994.7|196719.6|196994.7|196787.7|196904|196717.8|134
1685490600000|2023-05-30 23:50:00|196996.5|196718.8|196987|196765.6|197005.9|196802.2|196922.5|196718.4|143
1685490900000|2023-05-30 23:55:00|196986.4|196765|196995.4|196770.9|197003|196819.3|196944.2|196757.1|149
1685491200000|2023-05-31 00:00:00|196989|196777.3|196919.5|196789.5|196989|196820.2|196918.5|196777.3|215
1685491500000|2023-05-31 00:05:00|196920.9|196790.9|196930.5|196800.5|196930.7|196800.7|196907.4|196777.4|230
1685491800000|2023-05-31 00:10:00|196930.7|196800.7|196982.5|196852.5|196985.4|196855.4|196930.7|196800.7|181
1685492100000|2023-05-31 00:15:00|196982.3|196852.3|197014.3|196884.3|197016.1|196886.1|196980.4|196850.4|187
1685492400000|2023-05-31 00:20:00|197014.2|196884.2|196988.8|196858.8|197042.8|196912.8|196979.2|196841|204
1685492700000|2023-05-31 00:25:00|196989|196859|196996.7|196866.7|196998.2|196868.2|196983.3|196853.3|127
1685493000000|2023-05-31 00:30:00|196996.6|196866.6|197009.6|196879.6|197058.5|196913.6|196985.9|196852|179
1685493300000|2023-05-31 00:35:00|197009.4|196879.4|196998.1|196868.1|197016.2|196886.2|196992.9|196862.9|179
1685493600000|2023-05-31 00:40:00|196998.4|196868.4|197021.1|196891.1|197026.8|196896.8|196995|196865|125
1685493900000|2023-05-31 00:45:00|197020.8|196890.8|197046.9|196916.9|197067.4|196937.4|196994.7|196864.7|170
1685494200000|2023-05-31 00:50:00|197046.8|196916.8|196976.7|196846.7|197058.8|196928.8|196969.7|196839.7|273
1685494500000|2023-05-31 00:55:00|196971.7|196841.7|196975.6|196845.6|197017|196887|196949.2|196819.2|300
1685494800000|2023-05-31 01:00:00|196975.9|196845.9|196981.1|196851.1|196993.3|196863.3|196968.3|196838.3|216
1685495100000|2023-05-31 01:05:00|196981.3|196851.3|196987.7|196857.7|197003.5|196873.5|196977.2|196847.2|208
1685495400000|2023-05-31 01:10:00|196987.6|196857.6|196986.7|196856.7|196989|196859|196972.1|196842.1|159
1685495700000|2023-05-31 01:15:00|196986.9|196856.9|196990|196860|196995.5|196865.5|196973.9|196843.9|205
1685496000000|2023-05-31 01:20:00|196989.8|196859.8|197002.8|196872.8|197002.8|196872.8|196981.5|196851.5|168
1685496300000|2023-05-31 01:25:00|197003.7|196873.7|196995.8|196865.8|197007.9|196877.9|196978.7|196848.7|260
1685496600000|2023-05-31 01:30:00|196996.5|196866.5|197328.2|197198.2|197400.1|197234.7|196880.4|196750.4|819
1685496900000|2023-05-31 01:35:00|197328.1|197198.1|197370.4|197169.3|197474.4|197222.5|197200.3|197070.3|675
1685497200000|2023-05-31 01:40:00|197374.8|197173.8|197513.5|197383.5|197527.5|197397.5|197367.2|197173.8|489
1685497500000|2023-05-31 01:45:00|197512.1|197382.1|197620.5|197490.5|197635.1|197505.1|197512.1|197382.1|579
1685497800000|2023-05-31 01:50:00|197620.7|197490.7|197499.1|197369.1|197629.6|197499.6|197476.9|197346.9|423
1685498100000|2023-05-31 01:55:00|197499.2|197369.2|197573|197443|197582.9|197452.9|197499.2|197369.2|284
1685498400000|2023-05-31 02:00:00|197573.1|197443.1|197592.6|197462.6|197598.8|197468.8|197543.4|197413.4|312
1685498700000|2023-05-31 02:05:00|197592.5|197462.5|197642.6|197512.6|197676.3|197546.3|197590|197460|260
1685499000000|2023-05-31 02:10:00|197642.3|197512.3|197669.6|197539.6|197678.6|197548.6|197639.2|197509.2|203
1685499300000|2023-05-31 02:15:00|197670|197540|197663|197533|197689.9|197559.9|197645|197515|214
1685499600000|2023-05-31 02:20:00|197671.4|197541.4|197790|197660|197792.5|197662.5|197660.7|197530.7|202
1685499900000|2023-05-31 02:25:00|197789.8|197659.8|197774.9|197644.9|197816.7|197686.7|197774.6|197644.6|388
1685500200000|2023-05-31 02:30:00|197775.8|197645.8|197780.7|197650.7|197809.1|197679.1|197775.4|197645.4|292
1685500500000|2023-05-31 02:35:00|197782.1|197652.1|197880.3|197750.3|197889.2|197759.2|197769.7|197639.7|358
1685500800000|2023-05-31 02:40:00|197880.7|197750.7|197789|197659|197880.7|197750.7|197784.7|197654.7|238
1685501100000|2023-05-31 02:45:00|197789.5|197659.5|197785.8|197655.8|197790.3|197660.3|197769.7|197639.7|159
1685501400000|2023-05-31 02:50:00|197785.7|197655.7|197773.3|197643.3|197785.7|197655.7|197760.6|197630.6|392
1685501700000|2023-05-31 02:55:00|197773.4|197643.4|197779.2|197649.2|197822.8|197692.8|197766.8|197636.8|284
1685502000000|2023-05-31 03:00:00|197778.8|197648.8|197782.9|197652.9|197793.3|197663.3|197772.2|197642.2|212
1685502300000|2023-05-31 03:05:00|197783|197653|197778.7|197648.7|197796.1|197666.1|197760.5|197630.5|288
1685502600000|2023-05-31 03:10:00|197781.4|197651.4|197786.4|197656.4|197794.3|197664.3|197756.1|197626.1|341
1685502900000|2023-05-31 03:15:00|197785.9|197655.9|197775.1|197645.1|197799.8|197669.8|197773.9|197643.9|322
1685503200000|2023-05-31 03:20:00|197775.5|197645.5|197798.5|197668.5|197798.7|197668.7|197772.2|197642.2|233
1685503500000|2023-05-31 03:25:00|197798.3|197668.3|197797.9|197667.9|197812.8|197682.8|197787.6|197657.6|240
1685503800000|2023-05-31 03:30:00|197791.9|197661.9|197845.2|197715.2|197862.8|197732.8|197789.8|197659.8|277
1685504100000|2023-05-31 03:35:00|197843.8|197713.8|197800.8|197670.8|197858.2|197728.2|197800.7|197670.7|324
1685504400000|2023-05-31 03:40:00|197801.1|197671.1|197773.7|197643.7|197808.5|197678.5|197770.3|197640.3|380
1685504700000|2023-05-31 03:45:00|197773.2|197643.2|197754.7|197624.7|197773.2|197643.2|197743.2|197613.2|170
1685505000000|2023-05-31 03:50:00|197754.8|197624.8|197747.5|197617.5|197755.9|197625.9|197736.8|197606.8|247
1685505300000|2023-05-31 03:55:00|197748.5|197618.5|197754.5|197624.5|197756.7|197626.7|197731.6|197601.6|214
1685505600000|2023-05-31 04:00:00|197750.6|197620.6|197744.6|197614.6|197759.4|197629.4|197741.6|197611.6|112
1685505900000|2023-05-31 04:05:00|197744.7|197614.7|197751.4|197621.4|197754.4|197624.4|197741.5|197611.5|134
1685506200000|2023-05-31 04:10:00|197751.6|197621.6|197698.8|197568.8|197751.6|197621.6|197697.5|197567.5|143
1685506500000|2023-05-31 04:15:00|197698.9|197568.9|197688|197558|197708|197578|197679.8|197549.8|171
1685506800000|2023-05-31 04:20:00|197688.2|197558.2|197685.6|197555.6|197693.2|197563.2|197681.2|197551.2|127
1685507100000|2023-05-31 04:25:00|197686.1|197556.1|197709|197579|197709|197579|197681.9|197551.9|122
1685507400000|2023-05-31 04:30:00|197713.1|197583.1|197694.4|197564.4|197713.4|197583.4|197690|197560|128
1685507700000|2023-05-31 04:35:00|197692.1|197562.1|197696.9|197566.9|197699.8|197569.8|197690.6|197560.6|109
1685508000000|2023-05-31 04:40:00|197696.8|197566.8|197707.2|197577.2|197709.5|197579.5|197691.2|197561.2|122
1685508300000|2023-05-31 04:45:00|197707.1|197577.1|197741.4|197611.4|197750.6|197620.6|197703.3|197573.3|136
1685508600000|2023-05-31 04:50:00|197740|197610|197737.6|197607.6|197753.7|197623.7|197732|197602|120
1685508900000|2023-05-31 04:55:00|197737.7|197607.7|197703|197573|197741.6|197611.6|197695.4|197565.4|153
1685509200000|2023-05-31 05:00:00|197703.2|197573.2|197754.1|197624.1|197754.3|197624.3|197701.1|197571.1|203
1685509500000|2023-05-31 05:05:00|197747.1|197617.1|197719.2|197589.2|197749.4|197619.4|197705.1|197575.1|302
1685509800000|2023-05-31 05:10:00|197721.3|197591.3|197719|197589|197725.7|197595.7|197706.6|197576.6|160
1685510100000|2023-05-31 05:15:00|197715|197585|197678.2|197548.2|197723.9|197593.9|197673.4|197543.4|217
1685510400000|2023-05-31 05:20:00|197678|197548|197665.5|197535.5|197678.8|197548.8|197663.4|197533.4|199
1685510700000|2023-05-31 05:25:00|197665.8|197535.8|197670.9|197540.9|197675|197545|197630.3|197500.3|340
1685511000000|2023-05-31 05:30:00|197672.1|197542.1|197806.3|197676.3|197866|197736|197669.4|197539.4|703
1685511300000|2023-05-31 05:35:00|197802.5|197672.5|197800.6|197670.6|197839.6|197709.6|197790.2|197660.2|581
1685511600000|2023-05-31 05:40:00|197800.5|197670.5|197733.6|197603.6|197806.9|197676.9|197692.9|197562.9|690
1685511900000|2023-05-31 05:45:00|197734|197604|197725.3|197595.3|197780.8|197650.8|197692.4|197562.4|691
1685512200000|2023-05-31 05:50:00|197726|197596|197494|197364|197759.1|197629.1|197489.1|197359.1|653
1685512500000|2023-05-31 05:55:00|197494.1|197364.1|197452.7|197322.7|197535.2|197405.2|197427.5|197297.5|604
1685512800000|2023-05-31 06:00:00|197451.4|197321.4|197395.3|197265.3|197525.5|197395.5|197379.5|197249.5|747
1685513100000|2023-05-31 06:05:00|197394.4|197264.4|197399|197269|197436.5|197306.5|197357.5|197227.5|537
1685513400000|2023-05-31 06:10:00|197399.1|197269.1|197568.7|197438.7|197584.4|197454.4|197389.9|197259.9|577
1685513700000|2023-05-31 06:15:00|197571.1|197441.1|197578.9|197448.9|197607.2|197477.2|197426.5|197312.7|723
1685514000000|2023-05-31 06:20:00|197583.2|197453.2|197709.8|197579.8|197717|197587|197565.2|197438.5|726
1685514300000|2023-05-31 06:25:00|197702.5|197572.5|197819.1|197689.1|197841.4|197711.4|197687.5|197557.5|646
1685514600000|2023-05-31 06:30:00|197824.7|197694.7|197593.1|197503.1|197864|197738.3|197575|197485|687
1685514900000|2023-05-31 06:35:00|197593.2|197503.2|197551.3|197421.3|197606.7|197506.5|197494.9|197404.9|531
1685515200000|2023-05-31 06:40:00|197555.1|197425.1|197531.7|197401.7|197569.7|197440.2|197505.6|197384.5|644
1685515500000|2023-05-31 06:45:00|197527.4|197397.4|197506.3|197376.3|197607.2|197477.2|197487.9|197357.9|823
1685515800000|2023-05-31 06:50:00|197506|197376|197513.4|197423.4|197579.3|197449.3|197469.3|197351|632
1685516100000|2023-05-31 06:55:00|197513.3|197423.3|197625.6|197495.6|197629.4|197499.4|197474.7|197384.7|722
1685516400000|2023-05-31 07:00:00|197626.7|197496.7|197848.7|197758.7|197868.8|197759|197593.6|197485.8|758
1685516700000|2023-05-31 07:05:00|197848.9|197758.9|197978.7|197848.7|197978.7|197848.7|197803.2|197673.2|765
1685517000000|2023-05-31 07:10:00|197971.8|197841.8|197976.3|197886.3|198038.8|197925.3|197950.6|197820.6|778
1685517300000|2023-05-31 07:15:00|197976.2|197886.2|198026.4|197936.4|198039.8|197949.8|197890.5|197760.5|812
1685517600000|2023-05-31 07:20:00|198026.6|197936.6|197963.7|197833.7|198085.5|197995.5|197818.6|197691.8|819
1685517900000|2023-05-31 07:25:00|197963.2|197833.2|198052|197922|198064|197974|197843.1|197744.2|856
1685518200000|2023-05-31 07:30:00|198052.2|197922.2|197996.2|197906.2|198065.8|197935.8|197941.5|197833.4|778
1685518500000|2023-05-31 07:35:00|197996.5|197906.5|197963.9|197873.9|198012.3|197922.3|197930.5|197840.5|695
1685518800000|2023-05-31 07:40:00|197963.8|197873.8|197981.4|197891.4|198004.9|197896.7|197810.8|197720.8|877
1685519100000|2023-05-31 07:45:00|197983|197893|198155.9|198025.9|198221.1|198091.1|197974.4|197862.6|851
1685519400000|2023-05-31 07:50:00|198156.1|198026.1|197986.9|197896.9|198156.7|198026.7|197984.2|197869.4|573
1685519700000|2023-05-31 07:55:00|197980.8|197890.8|197980.5|197890.5|198022.2|197932.2|197964.8|197874.8|581
1685520000000|2023-05-31 08:00:00|197985.6|197895.6|197966.9|197876.9|198024.8|197934.8|197949.3|197859.3|755
1685520300000|2023-05-31 08:05:00|197966|197876|197897.9|197807.9|197969.1|197879.1|197844|197754|720
1685520600000|2023-05-31 08:10:00|197898.2|197808.2|198076.3|197986.3|198082.4|197992.4|197898.2|197808.2|580
1685520900000|2023-05-31 08:15:00|198076.6|197986.6|197895.9|197805.9|198077.1|197987.1|197857.8|197767.8|564
1685521200000|2023-05-31 08:20:00|197895.5|197805.5|197775.6|197685.6|197911.3|197821.3|197759.9|197669.9|527
1685521500000|2023-05-31 08:25:00|197775|197685|197808|197718|197859.4|197769.4|197692.8|197602.8|721
1685521800000|2023-05-31 08:30:00|197807.2|197717.2|197931|197801|197950|197820|197804.7|197714.7|783
1685522100000|2023-05-31 08:35:00|197930.9|197800.9|197970.9|197880.9|197994.9|197892.8|197868.9|197765.8|808
1685522400000|2023-05-31 08:40:00|197972.2|197882.2|198212.3|198122.3|198234.7|198126.9|197942.8|197843.2|803
1685522700000|2023-05-31 08:45:00|198234.6|198144.6|198295.1|198165.1|198321|198191|198171.6|198081.6|820
1685523000000|2023-05-31 08:50:00|198295.2|198165.2|198285.9|198155.9|198323.3|198193.3|198120.1|198030.1|926
1685523300000|2023-05-31 08:55:00|198285|198155|198292.4|198202.4|198424.1|198334.1|198228.2|198098.2|979
1685523600000|2023-05-31 09:00:00|198293.4|198203.4|198434.7|198304.7|198452|198336|198259.4|198151.9|809
1685523900000|2023-05-31 09:05:00|198436.6|198306.6|198270.9|198180.9|198443.6|198339.6|198241.4|198151.4|773
1685524200000|2023-05-31 09:10:00|198271|198181|198413.1|198283.1|198439.4|198349.4|198271|198181|728
1685524500000|2023-05-31 09:15:00|198412.5|198282.5|198484.9|198394.9|198557.5|198467.5|198380.8|198272|711
1685524800000|2023-05-31 09:20:00|198484.8|198394.8|198446.3|198356.3|198537.6|198447.6|198441.4|198351.4|567
1685525100000|2023-05-31 09:25:00|198442.9|198352.9|198336.8|198246.8|198455|198365|198334.8|198244.8|617
1685525400000|2023-05-31 09:30:00|198336.7|198246.7|198258.8|198168.8|198387.7|198297.7|198249.2|198154.2|742
1685525700000|2023-05-31 09:35:00|198265.2|198175.2|198208.6|198118.6|198285.1|198195.1|198195.5|198105.5|684
1685526000000|2023-05-31 09:40:00|198208.5|198118.5|198200|198110|198261.7|198171.7|198163.9|198073.9|833
1685526300000|2023-05-31 09:45:00|198200.2|198110.2|198435.2|198345.2|198439.5|198349.5|198194.6|198104.6|735
1685526600000|2023-05-31 09:50:00|198435.3|198345.3|198288.7|198198.7|198443|198353|198255.9|198125.9|692
1685526900000|2023-05-31 09:55:00|198288.8|198198.8|198172.3|198082.3|198289.1|198199.1|198146|198056|607
1685527200000|2023-05-31 10:00:00|198172.1|198082.1|198193.3|198103.3|198235.8|198145.8|198132.9|198042.9|711
1685527500000|2023-05-31 10:05:00|198194|198104|198166.1|198076.1|198218.9|198128.9|198157.4|198067.4|715
1685527800000|2023-05-31 10:10:00|198166.8|198076.8|198199.5|198109.5|198201.7|198111.7|198150|198060|913
1685528100000|2023-05-31 10:15:00|198200.7|198110.7|198223.1|198133.1|198298.9|198208.9|198191.1|198101.1|707
1685528400000|2023-05-31 10:20:00|198224.1|198134.1|198234|198144|198303.5|198213.5|198178.2|198088.2|581
1685528700000|2023-05-31 10:25:00|198236.1|198146.1|198170.5|198080.5|198237.3|198147.3|198145.2|198055.2|521
1685529000000|2023-05-31 10:30:00|198170.4|198080.4|198085.6|197995.6|198180|198090|198064.2|197974.2|654
1685529300000|2023-05-31 10:35:00|198085.3|197995.3|197977.6|197847.6|198088.6|197998.6|197952.1|197822.1|627
1685529600000|2023-05-31 10:40:00|197977.7|197847.7|197748.8|197618.8|197992.7|197862.7|197602.2|197472.2|784
1685529900000|2023-05-31 10:45:00|197748.6|197618.6|197630.5|197540.5|197799.9|197709.9|197594.4|197471.1|822
1685530200000|2023-05-31 10:50:00|197631.6|197541.6|197666.3|197576.3|197702.4|197598.3|197557.3|197447|734
1685530500000|2023-05-31 10:55:00|197686.8|197596.8|197711.3|197621.3|197736|197643.1|197650.6|197560.6|686
1685530800000|2023-05-31 11:00:00|197711.4|197621.4|197616.7|197526.7|197728.2|197625.8|197547.4|197457.4|782
1685531100000|2023-05-31 11:05:00|197616.8|197526.8|197793.9|197703.9|197797.7|197707.7|197566.8|197476.8|587
1685531400000|2023-05-31 11:10:00|197793.6|197703.6|197897.7|197807.7|197971.5|197881.5|197793.6|197703.6|658
1685531700000|2023-05-31 11:15:00|197897.8|197807.8|197878|197788|197925.1|197835.1|197818.9|197728.9|728
1685532000000|2023-05-31 11:20:00|197878.3|197788.3|197924.6|197834.6|197932.4|197842.4|197859.9|197769.9|709
1685532300000|2023-05-31 11:25:00|197924.7|197834.7|197863.1|197773.1|197929.4|197839.4|197840.2|197750.2|636
1685532600000|2023-05-31 11:30:00|197865|197775|197885.7|197795.7|197917.8|197827.8|197853.5|197763.5|768
1685532900000|2023-05-31 11:35:00|197887.9|197797.9|198049.9|197959.9|198059.5|197969.5|197864.4|197774.4|721
1685533200000|2023-05-31 11:40:00|198050.9|197960.9|198209.5|198119.5|198229.8|198120.4|198050.9|197960.9|706
1685533500000|2023-05-31 11:45:00|198208.3|198118.3|198283.2|198153.2|198291.6|198176.9|198187.8|198097.8|536
1685533800000|2023-05-31 11:50:00|198284.9|198154.9|198299.9|198209.9|198359.3|198269.3|198272.3|198144.8|475
1685534100000|2023-05-31 11:55:00|198299.7|198209.7|198320.5|198190.5|198321.9|198210|198243.4|198153.4|512
1685534400000|2023-05-31 12:00:00|198320.4|198190.4|197917.1|197787.1|198320.4|198190.4|197917.1|197787.1|721
1685534700000|2023-05-31 12:05:00|197918.8|197788.8|197889.3|197799.3|198094.6|197964.6|197767.4|197643|704
1685535000000|2023-05-31 12:10:00|197887.8|197797.8|197828.8|197698.8|197890|197800|197808|197678|637
1685535300000|2023-05-31 12:15:00|197828.9|197698.9|197809.1|197719.1|197855.8|197736.9|197788.1|197671.8|734
1685535600000|2023-05-31 12:20:00|197807.4|197717.4|197990.4|197900.4|198016.8|197926.8|197806.5|197716.5|804
1685535900000|2023-05-31 12:25:00|197990.3|197900.3|197970|197840|198003.5|197913.5|197951.3|197838.6|474
1685536200000|2023-05-31 12:30:00|197962.7|197832.7|197871.6|197781.6|198066|197936|197859.2|197756.3|512
1685536500000|2023-05-31 12:35:00|197871.5|197781.5|197883.5|197793.5|197956|197850.3|197826.6|197736.6|620
1685536800000|2023-05-31 12:40:00|197883.7|197793.7|197852.1|197762.1|197912.6|197822.6|197847.5|197757.5|486
1685537100000|2023-05-31 12:45:00|197852.4|197762.4|197862.2|197772.2|197889|197799|197758.9|197668.9|549
1685537400000|2023-05-31 12:50:00|197863.2|197773.2|197659.5|197569.5|197868.4|197778.4|197630.5|197540.5|544
1685537700000|2023-05-31 12:55:00|197642.6|197552.6|197460.6|197330.6|197701|197611|197430|197300|609
1685538000000|2023-05-31 13:00:00|197461.5|197331.5|197424.6|197334.6|197583.2|197489.5|197391.7|197261.7|711
1685538300000|2023-05-31 13:05:00|197422.5|197332.5|197605.7|197515.7|197628.3|197538.3|197414.4|197324.4|687
1685538600000|2023-05-31 13:10:00|197603.1|197513.1|197699.6|197609.6|197699.6|197609.6|197577.6|197487.6|779
1685538900000|2023-05-31 13:15:00|197699.2|197609.2|197680.8|197590.8|197707.6|197617.6|197650.1|197560.1|564
1685539200000|2023-05-31 13:20:00|197681.3|197591.3|197684.2|197594.2|197858.6|197760.6|197620|197530|670
1685539500000|2023-05-31 13:25:00|197684.3|197594.3|197590.7|197460.7|197720.2|197611.3|197556.4|197460.7|569
1685539800000|2023-05-31 13:30:00|197591.4|197461.4|197475.5|197345.5|197608.5|197478.5|197446.9|197340.7|735
1685540100000|2023-05-31 13:35:00|197472.7|197342.7|197351.2|197221.2|197472.7|197342.7|197302.2|197212.2|753
1685540400000|2023-05-31 13:40:00|197352.1|197222.1|197102.6|196972.6|197369.6|197251.7|197021.8|196851.9|726
1685540700000|2023-05-31 13:45:00|197094|196964|197052.8|196922.8|197411.6|197281.6|196997.6|196901.3|929
1685541000000|2023-05-31 13:50:00|197056.5|196926.5|196812.6|196722.6|197056.5|196926.5|196759.5|196629.5|918
1685541300000|2023-05-31 13:55:00|196815.8|196725.8|196785|196655|197029.4|196899.4|196696.2|196605.1|846
1685541600000|2023-05-31 14:00:00|196781.9|196651.9|197421.5|197291.5|197439.6|197330.3|196779.4|196649.4|1121
1685541900000|2023-05-31 14:05:00|197422.9|197292.9|197436.3|197306.3|197556.7|197426.7|197350|197220|1005
1685542200000|2023-05-31 14:10:00|197436.4|197306.4|197321.8|197231.8|197463.6|197373.6|197256.4|197166.4|966
1685542500000|2023-05-31 14:15:00|197321.2|197231.2|196987.7|196897.7|197321.2|197231.2|196814.2|196716.7|917
1685542800000|2023-05-31 14:20:00|196987.3|196897.3|197088.5|196958.5|197239.9|197109.9|196978.5|196888.5|894
1685543100000|2023-05-31 14:25:00|197088.7|196958.7|197375.9|197285.9|197380.4|197290.4|197064.9|196934.9|828
1685543400000|2023-05-31 14:30:00|197372|197282|197206.9|197116.9|197399.2|197309.2|197152.3|197052.8|886
1685543700000|2023-05-31 14:35:00|197206.7|197116.7|197117|196987|197224.4|197134.4|197055.2|196934.5|851
1685544000000|2023-05-31 14:40:00|197118|196988|197087.5|196997.5|197210.4|197120.4|196967.5|196877.5|923
1685544300000|2023-05-31 14:45:00|197087.4|196997.4|197522.4|197392.4|197523.2|197404.9|197087.4|196997.4|1024
1685544600000|2023-05-31 14:50:00|197519.9|197389.9|197614.4|197484.4|197668.5|197558.3|197476.2|197346.2|933
1685544900000|2023-05-31 14:55:00|197614.8|197484.8|198149.5|198019.5|198332|198202|197614.8|197484.8|1088
1685545200000|2023-05-31 15:00:00|198148|198018|197949|197859|198367.7|198277.7|197945|197855|935
1685545500000|2023-05-31 15:05:00|197948.6|197858.6|197998.9|197908.9|197999.1|197909.1|197806.6|197716.6|844
1685545800000|2023-05-31 15:10:00|197999.1|197909.1|198019|197929|198042.8|197930.7|197893.2|197803.2|852
1685546100000|2023-05-31 15:15:00|198018.9|197928.9|197994.6|197904.6|198020.6|197930.6|197962.3|197872.3|774
1685546400000|2023-05-31 15:20:00|197994.9|197904.9|197843.6|197753.6|198010.3|197920.3|197814.2|197721|780
1685546700000|2023-05-31 15:25:00|197843.3|197753.3|197769.6|197679.6|197849.3|197759.3|197651.7|197561.7|650
1685547000000|2023-05-31 15:30:00|197771.3|197681.3|197752.9|197622.9|197778.5|197688.4|197646.6|197536|687
1685547300000|2023-05-31 15:35:00|197752.8|197622.8|197612.9|197482.9|197754.6|197624.6|197611.6|197481.6|768
1685547600000|2023-05-31 15:40:00|197613|197483|197636.2|197506.2|197641.2|197526.8|197547.8|197417.8|695
1685547900000|2023-05-31 15:45:00|197635.3|197505.3|197666.4|197536.4|197735.8|197605.8|197587.5|197486.8|823
1685548200000|2023-05-31 15:50:00|197670.2|197540.2|197735.5|197605.5|197761.9|197643.7|197665.8|197535.8|703
1685548500000|2023-05-31 15:55:00|197736.6|197606.6|197875.4|197785.4|197908.9|197786.1|197734.2|197604.2|716
1685548800000|2023-05-31 16:00:00|197874.7|197784.7|197843.8|197713.8|197990.8|197860.8|197840.4|197710.4|755
1685549100000|2023-05-31 16:05:00|197844.1|197714.1|197894.7|197764.7|197925.4|197795.4|197772.5|197642.5|810
1685549400000|2023-05-31 16:10:00|197896.9|197766.9|197973|197843|197980.9|197850.9|197896.4|197766.4|795
1685549700000|2023-05-31 16:15:00|197973.2|197843.2|197793.6|197663.6|197984|197854|197764.5|197634.5|876
1685550000000|2023-05-31 16:20:00|197795.2|197665.2|197758.5|197628.5|197818.7|197688.7|197754|197624|855
1685550300000|2023-05-31 16:25:00|197758.6|197628.6|197752|197622|197774.3|197644.3|197737.3|197607.3|746
1685550600000|2023-05-31 16:30:00|197747.5|197617.5|197772.8|197642.8|197790.4|197660.4|197723|197593|726
1685550900000|2023-05-31 16:35:00|197776.9|197646.9|197697.6|197567.6|197798.3|197668.3|197684|197554|807
1685551200000|2023-05-31 16:40:00|197697.9|197567.9|197724.3|197594.3|197724.3|197594.3|197694.4|197564.4|574
1685551500000|2023-05-31 16:45:00|197724.8|197594.8|197748.2|197618.2|197748.2|197618.2|197715|197585|434
1685551800000|2023-05-31 16:50:00|197748|197618|197788.5|197658.5|197810.4|197680.4|197736.7|197606.7|352
1685552100000|2023-05-31 16:55:00|197788.7|197658.7|197797.2|197667.2|197821.4|197691.4|197748.6|197618.6|647
1685552400000|2023-05-31 17:00:00|197797.1|197667.1|197780.9|197650.9|197821.9|197691.9|197767.2|197637.2|372
1685552700000|2023-05-31 17:05:00|197780.6|197650.6|197803.2|197673.2|197820.1|197690.1|197768.6|197638.6|370
1685553000000|2023-05-31 17:10:00|197805.2|197675.2|197801.4|197671.4|197811.4|197681.4|197792.9|197662.9|273
1685553300000|2023-05-31 17:15:00|197801.2|197671.2|197822.9|197692.9|197842.7|197712.7|197797.6|197667.6|276
1685553600000|2023-05-31 17:20:00|197823.3|197693.3|197871.2|197741.2|197887.8|197757.8|197810.8|197680.8|365
1685553900000|2023-05-31 17:25:00|197871.1|197741.1|197771.3|197641.3|197871.1|197741.1|197746.8|197616.8|530
1685554200000|2023-05-31 17:30:00|197771.5|197641.5|197633.5|197503.5|197777.6|197647.6|197615.2|197485.2|652
1685554500000|2023-05-31 17:35:00|197635.4|197505.4|197326.4|197196.4|197708|197578|197326|197196|647
1685554800000|2023-05-31 17:40:00|197326.9|197196.9|197224.6|197094.6|197338.7|197208.7|196983.4|196853.4|818
1685555100000|2023-05-31 17:45:00|197224.9|197094.9|197073.3|196943.3|197228.1|197098.1|196948.4|196818.4|817
1685555400000|2023-05-31 17:50:00|197079.4|196949.4|197148|197018|197155.7|197025.7|197074|196944|837
1685555700000|2023-05-31 17:55:00|197147.9|197017.9|197303.8|197173.8|197331.4|197201.4|197112.4|196982.4|707
1685556000000|2023-05-31 18:00:00|197302.2|197172.2|197382.6|197252.6|197427.2|197297.2|197218.8|197088.8|869
1685556300000|2023-05-31 18:05:00|197383.1|197253.1|197354.6|197224.6|197394.9|197264.9|197345.3|197215.3|552
1685556600000|2023-05-31 18:10:00|197353.9|197223.9|197318.5|197188.5|197387.9|197257.9|197314.7|197184.7|552
1685556900000|2023-05-31 18:15:00|197318.4|197188.4|197298.1|197168.1|197390.3|197260.3|197285.9|197155.9|502
1685557200000|2023-05-31 18:20:00|197290.6|197160.6|197244.5|197114.5|197307.7|197177.7|197240|197110|295
1685557500000|2023-05-31 18:25:00|197245|197115|197239|197109|197264.5|197134.5|197236.9|197106.9|296
1685557800000|2023-05-31 18:30:00|197238.8|197108.8|197311.8|197181.8|197341.6|197211.6|197238.6|197108.6|477
1685558100000|2023-05-31 18:35:00|197311.9|197181.9|197216.1|197086.1|197312.6|197182.6|197212.6|197082.6|315
1685558400000|2023-05-31 18:40:00|197216.3|197086.3|197224.1|197094.1|197228.7|197098.7|197209.6|197079.6|186
1685558700000|2023-05-31 18:45:00|197221.7|197091.7|197315.6|197185.6|197395.5|197265.5|197194.3|197064.3|578
1685559000000|2023-05-31 18:50:00|197316.6|197186.6|197376.5|197246.5|197404.7|197274.7|197310.2|197180.2|431
1685559300000|2023-05-31 18:55:00|197376.7|197246.7|197348.6|197218.6|197383.7|197253.7|197347.8|197217.8|309
1685559600000|2023-05-31 19:00:00|197348.7|197218.7|197360.2|197230.2|197385.8|197255.8|197348.7|197218.7|236
1685559900000|2023-05-31 19:05:00|197360.6|197230.6|197357.3|197227.3|197376.9|197246.9|197356.1|197226.1|201
1685560200000|2023-05-31 19:10:00|197357.6|197227.6|197284.9|197154.9|197362|197232|197284.9|197154.9|178
1685560500000|2023-05-31 19:15:00|197284.4|197154.4|197376.8|197246.8|197398.7|197268.7|197279.8|197149.8|239
1685560800000|2023-05-31 19:20:00|197375.3|197245.3|197414.3|197284.3|197437.2|197307.2|197363|197233|285
1685561100000|2023-05-31 19:25:00|197413.1|197283.1|197406|197276|197428.4|197298.4|197392.9|197262.9|534
1685561400000|2023-05-31 19:30:00|197405.5|197275.5|197371.8|197241.8|197414.8|197284.8|197371.7|197241.7|299
1685561700000|2023-05-31 19:35:00|197371.7|197241.7|197277|197147|197375.5|197245.5|197258.7|197128.7|307
1685562000000|2023-05-31 19:40:00|197277.2|197147.2|197241.6|197111.6|197300.7|197170.7|197236.8|197106.8|373
1685562300000|2023-05-31 19:45:00|197241|197111|197247.7|197117.7|197273.4|197143.4|197227.6|197097.6|325
1685562600000|2023-05-31 19:50:00|197263.2|197133.2|197272|197142|197288.1|197158.1|197252.8|197122.8|334
1685562900000|2023-05-31 19:55:00|197271.9|197141.9|197315.2|197185.2|197315.2|197185.2|197165.2|197035.2|696
1685563200000|2023-05-31 20:00:00|197315|197185|197355.8|197225.8|197430.9|197300.9|197243.1|197113.1|789
1685563500000|2023-05-31 20:05:00|197355.1|197225.1|197423.5|197293.5|197423.5|197293.5|197332|197166.2|472
1685563800000|2023-05-31 20:10:00|197423.2|197293.2|197374.4|197244.4|197435.5|197305.5|197373.1|197243.1|530
1685564100000|2023-05-31 20:15:00|197375|197245|197316.7|197186.7|197397.8|197267.8|197289.7|197159.7|536
1685564400000|2023-05-31 20:20:00|197316.9|197186.9|197300.7|197170.7|197331.5|197201.5|197290.3|197160.3|423
1685564700000|2023-05-31 20:25:00|197300.9|197170.9|197324.3|197194.3|197328.9|197198.9|197283.3|197153.3|307
1685565000000|2023-05-31 20:30:00|197327.2|197197.2|197321.5|197191.5|197328.3|197198.3|197311.3|197181.3|233
1685565300000|2023-05-31 20:35:00|197321.6|197191.6|197311.9|197181.9|197333.7|197203.7|197295|197165|102
1685565600000|2023-05-31 20:40:00|197314.5|197184.5|197325|197195|197332.5|197202.5|197298.4|197168.4|179
1685565900000|2023-05-31 20:45:00|197324.1|197194.1|197333.3|197203.3|197371.8|197203.3|197304|197138.2|57
1685566200000|2023-05-31 20:50:00|197336.3|197206.3|197372.1|197129|197390.8|197209.1|197331|197119.9|70
1685566500000|2023-05-31 20:55:00|197374.4|197131.8|197450.4|197108.4|197481.9|197210.2|197328.5|197097.6|145
1685566800000|2023-05-31 21:00:00|197460.7|197118.7|197653.6|197311.6|197689.5|197347.5|197460.7|197118.7|33
1685567100000|2023-05-31 21:05:00|197607.1|197265.1|197552.3|197210.3|197607.1|197265.1|197536.5|197194.5|135
1685567400000|2023-05-31 21:10:00|197552.2|197210.2|197548.2|197206.2|197557.7|197215.7|197546.9|197204.9|166
1685567700000|2023-05-31 21:15:00|197540.9|197198.9|197551.9|197209.9|197556.2|197214.2|197532.2|197190.2|86
1685568000000|2023-05-31 21:20:00|197553.6|197211.6|197529.3|197187.3|197553.6|197211.6|197529.3|197187.3|10
1685568300000|2023-05-31 21:25:00|197529.5|197187.5|197553.2|197211.2|197553.4|197211.4|197529.5|197187.5|65
1685568600000|2023-05-31 21:30:00|197552.7|197210.7|197553.6|197211.6|197553.6|197211.6|197549.5|197207.5|34
1685568900000|2023-05-31 21:35:00|197559.5|197217.5|197544.1|197202.1|197560.1|197218.1|197529.8|197187.8|86
1685569200000|2023-05-31 21:40:00|197544.2|197202.2|197544.6|197202.6|197557.3|197215.3|197524.6|197182.6|135
1685569500000|2023-05-31 21:45:00|197537.7|197195.7|197582|197240|197594|197252|197508|197166|72
1685569800000|2023-05-31 21:50:00|197581.9|197239.9|197581|197239|197615.4|197273.4|197577.2|197235.2|111
1685570100000|2023-05-31 21:55:00|197587.3|197245.3|197398.3|197056.3|197597.6|197255.6|197358.2|197016.2|123
1685570400000|2023-05-31 22:00:00|197398.8|197056.8|197347.1|197005.1|197424.7|197082.7|197332.5|196990.5|369
1685570700000|2023-05-31 22:05:00|197347.4|197005.4|197360.6|197018.6|197382|197040|197319.7|196977.7|588
1685571000000|2023-05-31 22:10:00|197360.5|197018.5|197367.9|197025.9|197379.5|197037.5|197311|196969|691
1685571300000|2023-05-31 22:15:00|197374.1|197032.1|197330|196988|197374.3|197032.3|197317.8|196975.8|367
1685571600000|2023-05-31 22:20:00|197330.3|196988.3|197353|197011|197375|197033|197304.4|196962.4|314
1685571900000|2023-05-31 22:25:00|197336.8|196994.8|197333|196991|197371.9|197029.9|197311.5|196969.5|295
1685572200000|2023-05-31 22:30:00|197332.9|196990.9|197340.2|196998.2|197368.9|197026.9|197318.7|196976.7|309
1685572500000|2023-05-31 22:35:00|197340.4|196998.4|197349.4|197007.4|197368.7|197026.7|197288.1|196946.1|292
1685572800000|2023-05-31 22:40:00|197348.7|197006.7|197338.6|196996.6|197369.3|197027.3|197294.3|196952.3|280
1685573100000|2023-05-31 22:45:00|197337.6|196995.6|197340.7|196998.7|197366.5|197024.5|197320.2|196978.2|232
1685573400000|2023-05-31 22:50:00|197323.7|196981.7|197338.6|196996.6|197372.3|197030.3|197320.8|196978.8|268
1685573700000|2023-05-31 22:55:00|197338.5|196996.5|197344.8|197002.8|197372.3|197030.3|197319.6|196977.6|250
1685574000000|2023-05-31 23:00:00|197343|197001|197370.6|197028.6|197396.9|197054.9|197315.8|196973.8|300
1685574300000|2023-05-31 23:05:00|197371.8|197029.8|197357.2|197015.2|197390.5|197048.5|197311.6|196969.6|245
1685574600000|2023-05-31 23:10:00|197357.8|197015.8|197345.7|197003.7|197384.7|197042.7|197329.1|196987.1|288
1685574900000|2023-05-31 23:15:00|197345.5|197003.5|197339.2|196997.2|197386.9|197044.9|197324.1|196982.1|257
1685575200000|2023-05-31 23:20:00|197339.3|196997.3|197350.2|197008.2|197364.3|197022.3|197317.9|196975.9|212
1685575500000|2023-05-31 23:25:00|197322.6|196980.6|197350.5|197008.5|197368.2|197026.2|197305.9|196963.9|240
1685575800000|2023-05-31 23:30:00|197350.9|197008.9|197444.3|197102.3|197463.5|197121.5|197307.7|196965.7|256
1685576100000|2023-05-31 23:35:00|197444.2|197102.2|197451.9|197123.7|197470.2|197177.5|197420.8|197094.8|417
1685576400000|2023-05-31 23:40:00|197451.3|197144.5|197409.3|197154.1|197467.9|197165.3|197402.4|197108.1|407
1685576700000|2023-05-31 23:45:00|197428.8|197119|197452.8|197132.7|197475.8|197168.7|197412.6|197118.7|357
1685577000000|2023-05-31 23:50:00|197427|197168.5|197443.2|197173.3|197470.5|197185.2|197413.1|197124.4|282
1685577300000|2023-05-31 23:55:00|197435.7|197182.5|197396.7|197085.2|197471.1|197185.1|197387.7|197084.3|348
1685577600000|2023-06-01 00:00:00|197376.6|197106|197182.9|197052.9|197378.9|197169.9|197170.7|196895.3|438
1685577900000|2023-06-01 00:05:00|197183.8|197053.8|197168.8|197038.8|197225.7|197075.7|197159.6|196989.4|283
1685578200000|2023-06-01 00:10:00|197169.1|197039.1|197144.4|197014.4|197201.1|197041.9|197142.1|196966.4|240
1685578500000|2023-06-01 00:15:00|197144.3|197014.3|197174.7|197044.7|197189.1|197051.9|197144.3|196987.9|202
1685578800000|2023-06-01 00:20:00|197173.9|197043.9|197178.6|197048.6|197187.1|197057.1|197168.9|197038.9|145
1685579100000|2023-06-01 00:25:00|197180.1|197050.1|197242.8|196992.1|197242.8|197056.7|197173.8|196992.1|93
1685579400000|2023-06-01 00:30:00|197244.3|196991.8|197243.1|197113.1|197285.9|197117.7|197223.8|196984.3|286
1685579700000|2023-06-01 00:35:00|197239|197109|197241|197111|197279.8|197115.1|197229.9|197072.1|161
1685580000000|2023-06-01 00:40:00|197241.2|197111.2|197496.7|197285.8|197497.6|197285.8|197237|197107|225
1685580300000|2023-06-01 00:45:00|197496.9|197286|197440.1|197310.1|197524.5|197384.7|197388.2|197224.4|604
1685580600000|2023-06-01 00:50:00|197440.2|197310.2|197368.4|197238.4|197444.6|197314.6|197364.5|197234.5|540
1685580900000|2023-06-01 00:55:00|197369.1|197239.1|197459|197329|197460.4|197330.4|197368.4|197238.4|441
1685581200000|2023-06-01 01:00:00|197460.9|197330.9|197456|197326|197475.5|197345.5|197416.8|197286.8|389
1685581500000|2023-06-01 01:05:00|197455.9|197325.9|197532.6|197402.6|197533.4|197403.4|197401.2|197236.5|477
1685581800000|2023-06-01 01:10:00|197532.8|197402.8|197527.2|197397.2|197552.4|197422.4|197514.5|197384.5|505
1685582100000|2023-06-01 01:15:00|197527|197397|197575.3|197445.3|197631.8|197501.8|197525.7|197395.7|608
1685582400000|2023-06-01 01:20:00|197575|197445|197570.8|197440.8|197590.2|197460.2|197549.1|197419.1|292
1685582700000|2023-06-01 01:25:00|197571|197441|197501.5|197371.5|197580.2|197450.2|197501.5|197371.5|283
1685583000000|2023-06-01 01:30:00|197501.4|197371.4|197518.4|197388.4|197521.2|197391.2|197470.9|197340.9|491
1685583300000|2023-06-01 01:35:00|197518.6|197388.6|197559.7|197429.7|197561.2|197431.2|197482.8|197352.8|408
1685583600000|2023-06-01 01:40:00|197559.8|197429.8|197702|197572|197784|197613.7|197555.7|197425.7|741
1685583900000|2023-06-01 01:45:00|197702.3|197572.3|197347.6|197217.6|197702.3|197572.3|197333.2|197180.1|847
1685584200000|2023-06-01 01:50:00|197348|197218|197204.6|196994.2|197441.9|197311.9|197194.3|196986.5|879
1685584500000|2023-06-01 01:55:00|197204.4|196994.1|197118.7|196988.7|197212.5|197030.2|197105.1|196975.1|671
1685584800000|2023-06-01 02:00:00|197119.7|196989.7|197072.5|196942.5|197162.4|197032.4|197067.3|196937.3|686
1685585100000|2023-06-01 02:05:00|197072.9|196942.9|197128.1|196998.1|197174|197044|197067|196937|870
1685585400000|2023-06-01 02:10:00|197124.3|196994.3|197086|196956|197196.8|197066.8|197081.3|196951.3|767
1685585700000|2023-06-01 02:15:00|197084.1|196954.1|197127|196997|197146.9|197016.9|197072.8|196942.8|759
1685586000000|2023-06-01 02:20:00|197126.6|196996.6|197146.1|197016.1|197229.4|197077|197112.6|196982.6|538
1685586300000|2023-06-01 02:25:00|197145.9|197015.9|197296.3|197166.3|197296.7|197166.7|197145.5|197015.5|495
1685586600000|2023-06-01 02:30:00|197296.7|197166.7|197202.3|197072.3|197296.7|197166.7|197180.5|197050.5|567
1685586900000|2023-06-01 02:35:00|197202.1|197072.1|197213|197083|197214.2|197084.2|197172.8|197042.8|437
1685587200000|2023-06-01 02:40:00|197212.7|197082.7|197188|197058|197236.8|197106.8|197186.3|197056.3|498
1685587500000|2023-06-01 02:45:00|197188.2|197058.2|197058.4|196928.4|197188.6|197058.6|196983.8|196853.8|642
1685587800000|2023-06-01 02:50:00|197058.2|196928.2|197078.7|196948.7|197082.5|196952.5|197029.6|196899.6|543
1685588100000|2023-06-01 02:55:00|197078.3|196948.3|197049|196919|197085|196955|197041.2|196911.2|337
1685588400000|2023-06-01 03:00:00|197048.6|196918.6|197017.3|196887.3|197069.9|196939.9|197000.1|196870.1|437
1685588700000|2023-06-01 03:05:00|197017.2|196887.2|197006.6|196876.6|197075.1|196945.1|196981.9|196851.9|425
1685589000000|2023-06-01 03:10:00|197007|196877|197055.4|196925.4|197061.2|196931.2|197002.8|196872.8|328
1685589300000|2023-06-01 03:15:00|197057.1|196927.1|197068.7|196938.7|197072.2|196942.2|197038.3|196908.3|204
1685589600000|2023-06-01 03:20:00|197068.6|196938.6|197078.7|196948.7|197096.2|196966.2|197066|196936|186
1685589900000|2023-06-01 03:25:00|197078.9|196948.9|197084.4|196954.4|197155.7|197025.7|197062.6|196932.6|427
1685590200000|2023-06-01 03:30:00|197077.9|196947.9|197094.3|196964.3|197098.2|196968.2|197067.6|196937.6|275
1685590500000|2023-06-01 03:35:00|197094.8|196964.8|197092.4|196962.4|197129.1|196999.1|197069.9|196939.9|323
1685590800000|2023-06-01 03:40:00|197092.8|196962.8|197088.3|196958.3|197111.5|196981.5|197084.7|196954.7|240
1685591100000|2023-06-01 03:45:00|197088.2|196958.2|197123.6|196993.6|197124.3|196994.3|197085.9|196955.9|206
1685591400000|2023-06-01 03:50:00|197123.4|196993.4|197161|197031|197162.2|197032.2|197110.4|196980.4|272
1685591700000|2023-06-01 03:55:00|197161.2|197031.2|197103.9|196973.9|197163.8|197033.8|197103.9|196973.9|261
1685592000000|2023-06-01 04:00:00|197104.1|196974.1|197160.7|197030.7|197169.9|197039.9|197103.1|196973.1|272
1685592300000|2023-06-01 04:05:00|197160.3|197030.3|197161.8|197031.8|197171.7|197041.7|197153.9|197023.9|235
1685592600000|2023-06-01 04:10:00|197161.9|197031.9|197160.5|197030.5|197166.3|197036.3|197146.7|197016.7|213
1685592900000|2023-06-01 04:15:00|197160.2|197030.2|197124.4|196994.4|197166.3|197036.3|197124.4|196994.4|223
1685593200000|2023-06-01 04:20:00|197120.3|196990.3|197080.3|196950.3|197120.3|196990.3|197077.8|196947.8|247
1685593500000|2023-06-01 04:25:00|197082.6|196952.6|197125.9|196915.6|197125.9|196959.2|197073.3|196915.6|197
1685593800000|2023-06-01 04:30:00|197127.5|196915.7|197036.1|196906.1|197131.6|196922.3|197033.7|196854.1|532
1685594100000|2023-06-01 04:35:00|197036|196906|197066.1|196936.1|197071|196941|197032.9|196902.9|195
1685594400000|2023-06-01 04:40:00|197066.2|196936.2|197159.2|197029.2|197160.7|197030.7|197058.4|196928.4|203
1685594700000|2023-06-01 04:45:00|197159.3|197029.3|197162.2|197032.2|197168.6|197038.6|197153.6|197023.6|194
1685595000000|2023-06-01 04:50:00|197162.3|197032.3|197165.1|197035.1|197177.6|197047.6|197161.7|197031.7|115
1685595300000|2023-06-01 04:55:00|197164.8|197034.8|197347|197099.7|197347|197167.6|197164.7|197034.7|325
1685595600000|2023-06-01 05:00:00|197347.3|197107.6|197290|197160|197360.2|197171.2|197279.3|197099.5|452
1685595900000|2023-06-01 05:05:00|197290.3|197160.3|197190.7|197060.7|197296.1|197166.1|197187.8|197057.8|166
1685596200000|2023-06-01 05:10:00|197190.2|197060.2|197196.9|197066.9|197199.9|197069.9|197188.2|197058.2|146
1685596500000|2023-06-01 05:15:00|197196.8|197066.8|197207.6|197077.6|197207.9|197077.9|197188.8|197058.8|155
1685596800000|2023-06-01 05:20:00|197199.1|197069.1|197185.4|197055.4|197202.3|197072.3|197172.6|197042.6|148
1685597100000|2023-06-01 05:25:00|197185.6|197055.6|197249|197119|197273.1|197143.1|197184.3|197054.3|293
1685597400000|2023-06-01 05:30:00|197251.5|197121.5|197285.7|197155.7|197288.5|197158.5|197251.5|197121.5|259
1685597700000|2023-06-01 05:35:00|197286.8|197156.8|197355.9|197225.9|197400.7|197270.7|197286.8|197156.8|726
1685598000000|2023-06-01 05:40:00|197356|197226|197377.9|197247.9|197403.1|197273.1|197341.4|197211.4|582
1685598300000|2023-06-01 05:45:00|197372.1|197242.1|197211.4|197081.4|197427.2|197297.2|197194|197064|782
1685598600000|2023-06-01 05:50:00|197209.1|197079.1|197211.1|197081.1|197270.6|197140.6|197209.1|197079.1|861
1685598900000|2023-06-01 05:55:00|197210.5|197080.5|197368.1|197145.4|197368.1|197233|197200.9|197070.9|847
1685599200000|2023-06-01 06:00:00|197349.8|197134.4|197471.7|197341.7|197471.7|197341.7|197296.1|197128|993
1685599500000|2023-06-01 06:05:00|197472.9|197342.9|197649.4|197519.4|197658.5|197528.5|197472.9|197342.9|964
1685599800000|2023-06-01 06:10:00|197649|197519|197686.2|197556.2|197687.7|197557.7|197618.7|197488.7|493
1685600100000|2023-06-01 06:15:00|197687|197557|197547.9|197417.9|197756.7|197626.7|197522.2|197392.2|653
1685600400000|2023-06-01 06:20:00|197550.1|197420.1|197589.1|197459.1|197650.3|197520.3|197457.1|197327.1|696
1685600700000|2023-06-01 06:25:00|197588.6|197458.6|197653.1|197523.1|197671.6|197541.6|197554.6|197424.6|589
1685601000000|2023-06-01 06:30:00|197654.8|197524.8|197643.3|197513.3|197729.6|197599.6|197583.2|197493.2|607
1685601300000|2023-06-01 06:35:00|197643|197513|197598.4|197508.4|197669.2|197539.2|197580.3|197479.5|721
1685601600000|2023-06-01 06:40:00|197598.7|197508.7|197561.3|197471.3|197599.3|197509.3|197554.6|197464.6|492
1685601900000|2023-06-01 06:45:00|197562.5|197472.5|197679.2|197589.2|197776.8|197660.6|197532.2|197442.2|626
1685602200000|2023-06-01 06:50:00|197679.5|197589.5|197505.3|197415.3|197703.6|197613.6|197499.1|197375.4|574
1685602500000|2023-06-01 06:55:00|197505.4|197415.4|197577|197447|197600.5|197472.6|197499.2|197384.8|701
1685602800000|2023-06-01 07:00:00|197584.6|197454.6|197778|197648|197790.4|197660.4|197580.3|197450.3|805
1685603100000|2023-06-01 07:05:00|197776|197646|197986|197896|198030.7|197900.7|197745.3|197615.3|878
1685603400000|2023-06-01 07:10:00|197986.2|197896.2|198004.1|197874.1|198169.5|198071.4|197976.8|197870.9|598
1685603700000|2023-06-01 07:15:00|198001.8|197871.8|198610.3|198480.3|198683.6|198553.6|198001.8|197871.8|807
1685604000000|2023-06-01 07:20:00|198614.4|198484.4|198772.5|198642.5|199278.5|199148.5|198593.7|198463.7|989
1685604300000|2023-06-01 07:25:00|198775|198645|198941.8|198811.8|198973.1|198843.1|198661.5|198531.5|828
1685604600000|2023-06-01 07:30:00|198940.6|198810.6|198786.9|198656.9|198941.6|198811.6|198705.5|198588.4|807
1685604900000|2023-06-01 07:35:00|198786.7|198656.7|198732.8|198642.8|198788|198660.7|198666.1|198544.4|763
1685605200000|2023-06-01 07:40:00|198733.1|198643.1|199154.2|199024.2|199155.1|199025.1|198733|198643|934
1685605500000|2023-06-01 07:45:00|199146.2|199016.2|199157.8|199027.8|199194.3|199064.3|199116.9|198986.9|928
1685605800000|2023-06-01 07:50:00|199158.9|199028.9|198859.7|198729.7|199158.9|199028.9|198847.7|198717.7|861
1685606100000|2023-06-01 07:55:00|198859.1|198729.1|198842.3|198712.3|198903.2|198773.2|198723.1|198593.1|714
1685606400000|2023-06-01 08:00:00|198837.9|198707.9|198755.1|198625.1|199022.6|198892.6|198716.2|198586.2|814
1685606700000|2023-06-01 08:05:00|198752.1|198622.1|198800.3|198710.3|198855.8|198765.8|198661|198531|846
1685607000000|2023-06-01 08:10:00|198800.9|198710.9|198759.1|198629.1|198804.2|198710.9|198621|198531|892
1685607300000|2023-06-01 08:15:00|198760|198630|198739.7|198609.7|198926.7|198796.7|198739.7|198609.7|1008
1685607600000|2023-06-01 08:20:00|198738.4|198608.4|198824|198694|198856.9|198726.9|198738.4|198608.4|927
1685607900000|2023-06-01 08:25:00|198824.1|198694.1|198808.4|198678.4|198872.4|198774|198791.8|198661.8|844
1685608200000|2023-06-01 08:30:00|198806|198676|198660.3|198530.3|198812.8|198682.8|198654.1|198524.1|904
1685608500000|2023-06-01 08:35:00|198665.8|198535.8|198629.5|198499.5|198681.8|198551.8|198602.7|198472.7|836
1685608800000|2023-06-01 08:40:00|198629|198499|198589.7|198499.7|198661.6|198531.6|198553.5|198451.3|712
1685609100000|2023-06-01 08:45:00|198589.5|198499.5|198674.3|198544.3|198674.3|198544.3|198512.6|198422.6|801
1685609400000|2023-06-01 08:50:00|198672.5|198542.5|198462.4|198372.4|198676.1|198546.1|198419.3|198329.3|825
1685609700000|2023-06-01 08:55:00|198458.6|198368.6|198353.5|198223.5|198498.2|198371.6|198312.1|198182.1|759
1685610000000|2023-06-01 09:00:00|198354.4|198224.4|198407.9|198277.9|198440.1|198310.1|198335.7|198205.7|687
1685610300000|2023-06-01 09:05:00|198408.5|198278.5|198242.9|198112.9|198510.3|198409.9|198208.1|198089.4|785
1685610600000|2023-06-01 09:10:00|198244.5|198114.5|198154|198064|198251.9|198121.9|198153.2|198031.1|998
1685610900000|2023-06-01 09:15:00|198154.3|198064.3|198187.3|198057.3|198187.4|198075.8|197992.4|197862.4|895
1685611200000|2023-06-01 09:20:00|198187.6|198057.6|198190.7|198060.7|198196.7|198066.7|198104.6|197974.6|742
1685611500000|2023-06-01 09:25:00|198190.6|198060.6|198221.4|198091.4|198280.1|198150.1|198172.9|198042.9|656
1685611800000|2023-06-01 09:30:00|198222|198092|198221.3|198091.3|198231.9|198101.9|198200.7|198070.7|812
1685612100000|2023-06-01 09:35:00|198221.4|198091.4|198259|198129|198278.1|198148.1|198204.3|198074.3|790
1685612400000|2023-06-01 09:40:00|198258.3|198128.3|197990.9|197860.9|198275.4|198145.4|197988.2|197858.2|902
1685612700000|2023-06-01 09:45:00|197990.6|197860.6|197812.4|197682.4|198015.6|197885.6|197700.1|197570.1|977
1685613000000|2023-06-01 09:50:00|197812.3|197682.3|197717.4|197587.4|197838.6|197708.6|197693.2|197563.2|807
1685613300000|2023-06-01 09:55:00|197717.2|197587.2|197614.9|197484.9|197717.7|197587.7|197513.5|197383.5|754
1685613600000|2023-06-01 10:00:00|197615|197485|197704.7|197574.7|197739|197609|197574.6|197444.6|608
1685613900000|2023-06-01 10:05:00|197704.5|197574.5|197589.4|197499.4|197721.6|197631.6|197566.9|197476.7|765
1685614200000|2023-06-01 10:10:00|197589.2|197499.2|197780.8|197650.8|197812.3|197682.3|197582.8|197492.8|553
1685614500000|2023-06-01 10:15:00|197781.3|197651.3|197605.5|197515.5|197806.1|197676.1|197593.1|197477.8|595
1685614800000|2023-06-01 10:20:00|197605.8|197515.8|197510.5|197380.5|197610.6|197520.6|197378.6|197248.6|728
1685615100000|2023-06-01 10:25:00|197510.2|197380.2|197544.8|197414.8|197604.2|197485.3|197502.7|197379.6|545
1685615400000|2023-06-01 10:30:00|197542.5|197412.5|197647|197517|197657.8|197527.8|197488.2|197378.1|566
1685615700000|2023-06-01 10:35:00|197646.9|197516.9|197598.6|197508.6|197650.6|197523.1|197589.7|197493.3|595
1685616000000|2023-06-01 10:40:00|197598.2|197508.2|197684.9|197554.9|197693.2|197581.4|197594.2|197504.2|682
1685616300000|2023-06-01 10:45:00|197684.7|197554.7|197831|197701|197831|197701|197665.8|197535.8|639
1685616600000|2023-06-01 10:50:00|197831.4|197701.4|197857.7|197727.7|197885.7|197755.7|197785.9|197677.3|678
1685616900000|2023-06-01 10:55:00|197855.6|197725.6|197831.5|197741.5|197858.7|197754.1|197829.7|197725.4|571
1685617200000|2023-06-01 11:00:00|197834|197744|197803.6|197713.6|197834|197744|197762.7|197672.7|864
1685617500000|2023-06-01 11:05:00|197803.3|197713.3|197694.7|197564.7|197944.5|197851.9|197694.7|197564.7|694
1685617800000|2023-06-01 11:10:00|197693.9|197563.9|197566.3|197436.3|197702.3|197572.3|197500.7|197410.7|733
1685618100000|2023-06-01 11:15:00|197565.7|197435.7|197525.7|197435.7|197632|197502|197489.3|197399.3|668
1685618400000|2023-06-01 11:20:00|197525.4|197435.4|197595.5|197465.5|197634|197504|197522|197422.2|551
1685618700000|2023-06-01 11:25:00|197596|197466|197710.5|197580.5|197750.3|197620.3|197584.4|197454.4|615
1685619000000|2023-06-01 11:30:00|197708.3|197578.3|197763.6|197673.6|197793.3|197698.7|197707.5|197577.5|491
1685619300000|2023-06-01 11:35:00|197762.8|197672.8|197705.3|197575.3|197764.1|197674.1|197666.9|197536.9|587
1685619600000|2023-06-01 11:40:00|197704.6|197574.6|197677.6|197547.6|197709.1|197601.7|197660.7|197535.2|905
1685619900000|2023-06-01 11:45:00|197674.7|197544.7|197669.6|197539.6|197720.3|197590.3|197666.2|197536.2|620
1685620200000|2023-06-01 11:50:00|197669.4|197539.4|197581.2|197451.2|197673.2|197579.7|197581.2|197451.2|447
1685620500000|2023-06-01 11:55:00|197577.2|197447.2|197505.9|197375.9|197603.1|197473.1|197464.1|197334.1|636
1685620800000|2023-06-01 12:00:00|197506|197376|197632.4|197502.4|197634.3|197538.4|197488.8|197358.8|811
1685621100000|2023-06-01 12:05:00|197632.3|197502.3|197846.7|197716.7|197847.4|197717.4|197619.6|197489.6|754
1685621400000|2023-06-01 12:10:00|197847.3|197717.3|197794.6|197486.4|197856.6|197726.6|197714.7|197486.4|747
1685621700000|2023-06-01 12:15:00|197793.6|197485.3|197720.6|197590.6|198113.2|197946.6|197684.7|197448|1025
1685622000000|2023-06-01 12:20:00|197725.3|197595.3|197877.5|197747.5|198005.9|197875.9|197725.3|197595.3|1061
1685622300000|2023-06-01 12:25:00|197879.7|197749.7|197537.3|197195.3|197886.6|197756.6|197537.3|197195.3|1073
1685622600000|2023-06-01 12:30:00|197538.3|197196.3|197399.1|197269.1|197625.4|197313.8|197171.7|197041.7|1060
1685622900000|2023-06-01 12:35:00|197395|197265|197268.5|197138.5|197513.4|197383.4|197265.5|197135.5|935
1685623200000|2023-06-01 12:40:00|197265.8|197135.8|197337.2|197207.2|197499.2|197369.2|197265.8|197135.8|955
1685623500000|2023-06-01 12:45:00|197336.9|197206.9|197547.5|197417.5|197604.1|197474.1|197329|197199|934
1685623800000|2023-06-01 12:50:00|197548.1|197418.1|197447.4|197317.4|197554.3|197424.3|197435.4|197305.4|838
1685624100000|2023-06-01 12:55:00|197446.2|197316.2|197408.6|197278.6|197508.7|197378.7|197346.6|197256.6|892
1685624400000|2023-06-01 13:00:00|197408.9|197278.9|197358.5|197268.5|197448|197342.5|197346.2|197256.2|862
1685624700000|2023-06-01 13:05:00|197357.5|197267.5|197173.2|197083.2|197415.2|197286.9|197068.4|196978.4|880
1685625000000|2023-06-01 13:10:00|197172.9|197082.9|197296.8|197166.8|197354.6|197242.1|197144.7|197054.7|941
1685625300000|2023-06-01 13:15:00|197297.8|197167.8|197301.4|197171.4|197322.3|197192.3|197170.2|197040.2|834
1685625600000|2023-06-01 13:20:00|197293.1|197163.1|197192.9|197102.9|197343.5|197213.5|197172.4|197082.4|661
1685625900000|2023-06-01 13:25:00|197192.1|197102.1|197221.7|197131.7|197244.4|197154.4|197173.9|197083.9|707
1685626200000|2023-06-01 13:30:00|197220.8|197130.8|196825.1|196695.1|197268.5|197138.5|196760.9|196670.9|919
1685626500000|2023-06-01 13:35:00|196826|196696|197131.1|197001.1|197154.4|197024.4|196778.7|196648.7|974
1685626800000|2023-06-01 13:40:00|197138|197008|196917.3|196658.9|197155.7|197025.7|196847.8|196656|810
1685627100000|2023-06-01 13:45:00|196919|196658.5|196842.8|196712.8|196920.9|196790.9|196750.6|196620.6|900
1685627400000|2023-06-01 13:50:00|196845.1|196715.1|196707|196577|196846|196716|196705.1|196575.1|949
1685627700000|2023-06-01 13:55:00|196709.6|196579.6|197017|196756.1|197017|196860.4|196670.8|196540.8|802
1685628000000|2023-06-01 14:00:00|196993|196754.5|196650.9|196520.9|197009.9|196759.2|196598.5|196468.5|976
1685628300000|2023-06-01 14:05:00|196663.6|196533.6|196885.4|196755.4|196977.6|196884.8|196623|196493|1040
1685628600000|2023-06-01 14:10:00|196880.3|196750.3|196774.8|196684.8|196929.6|196839.6|196726.5|196627.3|872
1685628900000|2023-06-01 14:15:00|196794.8|196704.8|196803.5|196713.5|196912|196822|196722.7|196632.7|874
1685629200000|2023-06-01 14:20:00|196801.4|196711.4|196836.7|196706.7|196899.4|196809.4|196762.4|196632.4|891
1685629500000|2023-06-01 14:25:00|196839|196709|196746.7|196656.7|196846.5|196716.5|196721.3|196631.3|893
1685629800000|2023-06-01 14:30:00|196746.5|196656.5|196752.4|196662.4|196852.5|196762.5|196674.2|196584.2|927
1685630100000|2023-06-01 14:35:00|196752.3|196662.3|196702.7|196612.7|196772.2|196682.2|196697.4|196607.4|917
1685630400000|2023-06-01 14:40:00|196705.1|196615.1|196448.2|196358.2|196705.1|196615.1|196422|196332|937
1685630700000|2023-06-01 14:45:00|196450.7|196360.7|196518.1|196388.1|196537.8|196447.8|196421.7|196331.7|766
1685631000000|2023-06-01 14:50:00|196517.1|196387.1|196449.7|196359.7|196552.6|196422.6|196421|196331|827
1685631300000|2023-06-01 14:55:00|196449.8|196359.8|196255.3|196165.3|196449.8|196359.8|196239.5|196149.5|766
1685631600000|2023-06-01 15:00:00|196251.7|196161.7|196269.4|196179.4|196343.4|196253.4|196246|196156|670
1685631900000|2023-06-01 15:05:00|196269.2|196179.2|196214.7|196124.7|196271.7|196181.7|196175.9|196085.9|824
1685632200000|2023-06-01 15:10:00|196214.5|196124.5|196229.8|196139.8|196370.7|196280.7|196205.9|196115.9|828
1685632500000|2023-06-01 15:15:00|196231.7|196141.7|196251.8|196161.8|196254|196164|196195.9|196105.9|769
1685632800000|2023-06-01 15:20:00|196251.3|196161.3|196257.5|196167.5|196444.9|196314.9|196251.3|196144.3|882
1685633100000|2023-06-01 15:25:00|196254.4|196164.4|196202|196112|196271.4|196181.4|196164.1|196074.1|623
1685633400000|2023-06-01 15:30:00|196201.9|196111.9|195899.1|195769.1|196213.8|196123.8|195842.3|195712.3|658
1685633700000|2023-06-01 15:35:00|195898.5|195768.5|196026.1|195936.1|196029.7|195939.7|195823.7|195693.7|724
1685634000000|2023-06-01 15:40:00|196026.2|195936.2|196089.4|195999.4|196158|196028|195995.7|195905.7|576
1685634300000|2023-06-01 15:45:00|196090.2|196000.2|196119.8|195989.8|196121.8|196016|196084.4|195970.4|453
1685634600000|2023-06-01 15:50:00|196119.9|195989.9|196017.5|195887.5|196119.9|195989.9|196000.5|195870.5|479
1685634900000|2023-06-01 15:55:00|196016.3|195886.3|196032.9|195902.9|196042.6|195912.6|195961.9|195831.9|620
1685635200000|2023-06-01 16:00:00|196035.7|195905.7|196153.2|196023.2|196157.5|196027.5|196015.5|195885.5|854
1685635500000|2023-06-01 16:05:00|196155.3|196025.3|196177.7|196047.7|196206.6|196076.6|196151.7|196021.7|743
1685635800000|2023-06-01 16:10:00|196177|196047|196247|196117|196258.7|196128.7|196169.9|196039.9|782
1685636100000|2023-06-01 16:15:00|196247.2|196117.2|196222.3|196092.3|196256.8|196126.8|196219.9|196089.9|755
1685636400000|2023-06-01 16:20:00|196221.6|196091.6|196212.5|196082.5|196221.6|196091.6|196204.3|196074.3|568
1685636700000|2023-06-01 16:25:00|196212.7|196082.7|196246.8|196116.8|196264.2|196134.2|196205.4|196075.4|795
1685637000000|2023-06-01 16:30:00|196246.6|196116.6|196328.2|196198.2|196328.8|196198.8|196215.7|196085.7|889
1685637300000|2023-06-01 16:35:00|196326.9|196196.9|196315.7|196185.7|196405.3|196275.3|196307.3|196177.3|479
1685637600000|2023-06-01 16:40:00|196314.4|196184.4|196353|196223|196380.5|196250.5|196306.6|196176.6|446
1685637900000|2023-06-01 16:45:00|196353.3|196223.3|196418.8|196288.8|196442.6|196312.6|196348.2|196218.2|526
1685638200000|2023-06-01 16:50:00|196417.9|196287.9|196220.4|196090.4|196420.9|196290.9|196206.6|196076.6|545
1685638500000|2023-06-01 16:55:00|196219.8|196089.8|196250|196120|196253.7|196123.7|196198.1|196068.1|922
1685638800000|2023-06-01 17:00:00|196251.1|196121.1|196307.8|196177.8|196329.7|196199.7|196234.1|196104.1|819
1685639100000|2023-06-01 17:05:00|196304.7|196174.7|196322.8|196192.8|196325.7|196195.7|196189.7|196059.7|883
1685639400000|2023-06-01 17:10:00|196322.6|196192.6|196310.7|196180.7|196329|196199|196290.3|196160.3|837
1685639700000|2023-06-01 17:15:00|196309|196179|196321|196191|196352.9|196222.9|196303.9|196173.9|834
1685640000000|2023-06-01 17:20:00|196321.7|196191.7|196326.6|196196.6|196334.3|196204.3|196298.8|196168.8|659
1685640300000|2023-06-01 17:25:00|196326.7|196196.7|196307.8|196177.8|196326.8|196196.8|196300.7|196170.7|472
1685640600000|2023-06-01 17:30:00|196307.1|196177.1|196220.5|196090.5|196318.8|196188.8|196204|196074|767
1685640900000|2023-06-01 17:35:00|196221.1|196091.1|196228.8|196098.8|196237.3|196107.3|196213.4|196083.4|706
1685641200000|2023-06-01 17:40:00|196228.5|196098.5|196219|196089|196234.1|196104.1|196207|196077|560
1685641500000|2023-06-01 17:45:00|196221.8|196091.8|196187.2|196057.2|196222.1|196092.1|196184.3|196054.3|642
1685641800000|2023-06-01 17:50:00|196188.2|196058.2|196196.3|196066.3|196209|196079|196178|196048|755
1685642100000|2023-06-01 17:55:00|196196.2|196066.2|196165.9|196035.9|196198.9|196068.9|196149|196019|769
1685642400000|2023-06-01 18:00:00|196166|196036|196154.9|196024.9|196167.4|196037.4|196071.6|195941.6|774
1685642700000|2023-06-01 18:05:00|196155.6|196025.6|196155.8|196025.8|196185.2|196055.2|196135.4|196005.4|839
1685643000000|2023-06-01 18:10:00|196155.2|196025.2|196154.4|196024.4|196163|196033|196126.5|195996.5|810
1685643300000|2023-06-01 18:15:00|196155.1|196025.1|196176.6|196046.6|196182.5|196052.5|196145.4|196015.4|863
1685643600000|2023-06-01 18:20:00|196176.9|196046.9|196160.7|196030.7|196178.2|196048.2|196155.7|196025.7|864
1685643900000|2023-06-01 18:25:00|196161|196031|196155.7|196025.7|196173|196055.8|196115.7|196021.9|786
1685644200000|2023-06-01 18:30:00|196156.8|196026.8|196139.6|196009.6|196167.5|196037.5|196138.5|196008.5|817
1685644500000|2023-06-01 18:35:00|196134.6|196004.6|196157.3|196027.3|196166.7|196036.7|196126|195996|764
1685644800000|2023-06-01 18:40:00|196157.4|196027.4|196161.8|196031.8|196167.9|196037.9|196143.9|196013.9|790
1685645100000|2023-06-01 18:45:00|196161.7|196031.7|196288.5|196158.5|196290.6|196160.6|196161.4|196031.4|569
1685645400000|2023-06-01 18:50:00|196288.2|196158.2|196388.5|196258.5|196388.5|196258.5|196284.8|196154.8|492
1685645700000|2023-06-01 18:55:00|196388.7|196258.7|196359.6|196229.6|196388.7|196258.7|196356.9|196226.9|650
1685646000000|2023-06-01 19:00:00|196359.7|196229.7|196333.1|196203.1|196363.7|196233.7|196333|196203|569
1685646300000|2023-06-01 19:05:00|196333.3|196203.3|196349.8|196219.8|196354.6|196224.6|196328.6|196198.6|393
1685646600000|2023-06-01 19:10:00|196355.1|196225.1|196347.5|196217.5|196362.9|196232.9|196340.9|196210.9|166
1685646900000|2023-06-01 19:15:00|196347.3|196217.3|196368.6|196238.6|196381.9|196251.9|196341.2|196211.2|172
1685647200000|2023-06-01 19:20:00|196368.7|196238.7|196368.3|196238.3|196372.1|196242.1|196361.1|196231.1|98
1685647500000|2023-06-01 19:25:00|196369.1|196239.1|196367.5|196237.5|196384.7|196254.7|196363.6|196233.6|61
1685647800000|2023-06-01 19:30:00|196364.8|196234.8|196365.9|196235.9|196375.6|196245.6|196363.6|196233.6|125
1685648100000|2023-06-01 19:35:00|196366|196236|196495.5|196365.5|196497.3|196367.3|196365.2|196235.2|389
1685648400000|2023-06-01 19:40:00|196497|196367|196433.1|196303.1|196503.1|196373.1|196430.2|196300.2|390
1685648700000|2023-06-01 19:45:00|196433|196303|196429.2|196299.2|196433.4|196303.4|196415.5|196285.5|555
1685649000000|2023-06-01 19:50:00|196429.3|196299.3|196430.6|196300.6|196432.2|196302.2|196409.3|196279.3|297
1685649300000|2023-06-01 19:55:00|196430.4|196300.4|196399.6|196269.6|196430.4|196300.4|196392.5|196262.5|418
1685649600000|2023-06-01 20:00:00|196399.4|196269.4|196296.4|196166.4|196399.4|196269.4|196293.9|196163.9|469
1685649900000|2023-06-01 20:05:00|196296.2|196166.2|196297.6|196167.6|196323.5|196193.5|196288.8|196158.8|149
1685650200000|2023-06-01 20:10:00|196297.4|196167.4|196293.7|196163.7|196297.4|196167.4|196266.6|196136.6|152
1685650500000|2023-06-01 20:15:00|196296.7|196166.7|196329.1|196199.1|196342.8|196212.8|196296.7|196166.7|182
1685650800000|2023-06-01 20:20:00|196329|196199|196354.2|196224.2|196357.6|196227.6|196307.2|196177.2|255
1685651100000|2023-06-01 20:25:00|196354.1|196224.1|196348.4|196218.4|196357.1|196227.1|196333.4|196203.4|171
1685651400000|2023-06-01 20:30:00|196356|196226|196349.8|196219.8|196356|196226|196327.3|196197.3|138
1685651700000|2023-06-01 20:35:00|196349.9|196219.9|196346.9|196216.9|196394.4|196264.4|196334.4|196204.4|165
1685652000000|2023-06-01 20:40:00|196342.2|196212.2|196370.6|196240.6|196405.7|196275.7|196331.9|196201.9|122
1685652300000|2023-06-01 20:45:00|196370.7|196240.7|196369|196239|196407.8|196245.7|196346.6|196183.2|80
1685652600000|2023-06-01 20:50:00|196408.4|196207.2|196406.5|196103|196510.6|196246.8|196348.1|196102|417
1685652900000|2023-06-01 20:55:00|196409.2|196104.3|196433.4|196091.4|196519.8|196177.8|196360.6|196080|387
1685653200000|2023-06-01 21:00:00|196432|196090|196469.2|196127.2|196490.7|196148.7|196431.5|196089.5|39
1685653500000|2023-06-01 21:05:00|196470.3|196128.3|196479.6|196137.6|196479.6|196137.6|196468.7|196126.7|18
1685653800000|2023-06-01 21:10:00|196463.9|196121.9|196555.5|196213.5|196558.3|196216.3|196459.1|196117.1|25
1685654100000|2023-06-01 21:15:00|196555.7|196213.7|196560.1|196218.1|196563.7|196221.7|196555.6|196213.6|10
1685654400000|2023-06-01 21:20:00|196560|196218|196564.4|196222.4|196564.4|196222.4|196559.9|196217.9|7
1685654700000|2023-06-01 21:25:00|196564.3|196222.3|196544.4|196202.4|196564.3|196222.3|196541|196199|72
1685655000000|2023-06-01 21:30:00|196545.9|196203.9|196549.2|196207.2|196549.5|196207.5|196544.6|196202.6|98
1685655300000|2023-06-01 21:35:00|196547.3|196205.3|196548.1|196206.1|196548.1|196206.1|196545.8|196203.8|21
1685655600000|2023-06-01 21:40:00|196548.4|196206.4|196547.3|196205.3|196548.4|196206.4|196546.7|196204.7|53
1685655900000|2023-06-01 21:45:00|196548.4|196206.4|196554.1|196212.1|196554.4|196212.4|196548.4|196206.4|23
1685656200000|2023-06-01 21:50:00|196554|196212|196549.5|196207.5|196554|196212|196549.1|196207.1|9
1685656500000|2023-06-01 21:55:00|196549.7|196207.7|196565.1|196223.1|196571.8|196229.8|196547|196205|29
1685656800000|2023-06-01 22:00:00|196558.5|196216.5|196533.6|196191.6|196607.7|196265.7|196527.6|196185.6|168
1685657100000|2023-06-01 22:05:00|196533.5|196191.5|196539|196197|196552.8|196210.8|196502.3|196160.3|109
1685657400000|2023-06-01 22:10:00|196544|196202|196535.6|196193.6|196576|196234|196514.3|196172.3|119
1685657700000|2023-06-01 22:15:00|196535.4|196193.4|196559.1|196217.1|196567.7|196225.7|196528.5|196186.5|183
1685658000000|2023-06-01 22:20:00|196558.8|196216.8|196544.8|196202.8|196570.5|196228.5|196523.4|196181.4|96
1685658300000|2023-06-01 22:25:00|196534.1|196192.1|196559.9|196217.9|196560.7|196218.7|196530.6|196188.6|54
1685658600000|2023-06-01 22:30:00|196559.8|196217.8|196542.3|196200.3|196559.8|196217.8|196542.3|196200.3|79
1685658900000|2023-06-01 22:35:00|196542|196200|196533.9|196191.9|196556.4|196214.4|196523|196181|61
1685659200000|2023-06-01 22:40:00|196547.3|196205.3|196548.8|196206.8|196555.3|196213.3|196532.6|196190.6|137
1685659500000|2023-06-01 22:45:00|196547.6|196205.6|196561.9|196219.9|196572.9|196230.9|196544.6|196202.6|74
1685659800000|2023-06-01 22:50:00|196566.5|196224.5|196544.7|196202.7|196580.8|196238.8|196522.2|196180.2|63
1685660100000|2023-06-01 22:55:00|196544.5|196202.5|196551|196209|196559.9|196217.9|196534|196192|93
1685660400000|2023-06-01 23:00:00|196549.7|196207.7|196551.6|196209.6|196564.5|196222.5|196523.1|196181.1|176
1685660700000|2023-06-01 23:05:00|196551.3|196209.3|196566.7|196224.7|196576.9|196234.9|196550.4|196208.4|86
1685661000000|2023-06-01 23:10:00|196576.7|196234.7|196564.5|196222.5|196578.3|196236.3|196556.8|196214.8|95
1685661300000|2023-06-01 23:15:00|196563.2|196221.2|196560.3|196218.3|196578.6|196236.6|196557.5|196215.5|75
1685661600000|2023-06-01 23:20:00|196560|196218|196559.2|196217.2|196576.7|196234.7|196547.8|196205.8|94
1685661900000|2023-06-01 23:25:00|196556.5|196214.5|196562.8|196220.8|196574.8|196232.8|196549.5|196207.5|88
1685662200000|2023-06-01 23:30:00|196562.5|196220.5|196557.1|196215.1|196573|196231|196551.7|196209.7|82
1685662500000|2023-06-01 23:35:00|196556.5|196214.5|196560.7|196218.7|196572.5|196230.5|196544.9|196202.9|81
1685662800000|2023-06-01 23:40:00|196560.2|196218.2|196555.9|196213.9|196572.5|196230.5|196554.8|196212.8|57
1685663100000|2023-06-01 23:45:00|196555.6|196213.6|196560.1|196218.1|196569.9|196227.9|196548.6|196206.6|107
1685663400000|2023-06-01 23:50:00|196559.6|196217.6|196575.2|196233.2|196593.3|196251.3|196549|196207|110
1685663700000|2023-06-01 23:55:00|196570.7|196228.7|196463|196121.9|196570.7|196228.7|196410.2|196117.2|344
1685577600000|2023-06-01 00:00:00|197376.6|197106|197182.9|197052.9|197378.9|197169.9|197170.7|196895.3|438
1685577900000|2023-06-01 00:05:00|197183.8|197053.8|197168.8|197038.8|197225.7|197075.7|197159.6|196989.4|283
1685578200000|2023-06-01 00:10:00|197169.1|197039.1|197144.4|197014.4|197201.1|197041.9|197142.1|196966.4|240
1685578500000|2023-06-01 00:15:00|197144.3|197014.3|197174.7|197044.7|197189.1|197051.9|197144.3|196987.9|202
1685578800000|2023-06-01 00:20:00|197173.9|197043.9|197178.6|197048.6|197187.1|197057.1|197168.9|197038.9|145
1685579100000|2023-06-01 00:25:00|197180.1|197050.1|197242.8|196992.1|197242.8|197056.7|197173.8|196992.1|93
1685579400000|2023-06-01 00:30:00|197244.3|196991.8|197243.1|197113.1|197285.9|197117.7|197223.8|196984.3|286
1685579700000|2023-06-01 00:35:00|197239|197109|197241|197111|197279.8|197115.1|197229.9|197072.1|161
1685580000000|2023-06-01 00:40:00|197241.2|197111.2|197496.7|197285.8|197497.6|197285.8|197237|197107|225
1685580300000|2023-06-01 00:45:00|197496.9|197286|197440.1|197310.1|197524.5|197384.7|197388.2|197224.4|604
1685580600000|2023-06-01 00:50:00|197440.2|197310.2|197368.4|197238.4|197444.6|197314.6|197364.5|197234.5|540
1685580900000|2023-06-01 00:55:00|197369.1|197239.1|197459|197329|197460.4|197330.4|197368.4|197238.4|441
1685581200000|2023-06-01 01:00:00|197460.9|197330.9|197456|197326|197475.5|197345.5|197416.8|197286.8|389
1685581500000|2023-06-01 01:05:00|197455.9|197325.9|197532.6|197402.6|197533.4|197403.4|197401.2|197236.5|477
1685581800000|2023-06-01 01:10:00|197532.8|197402.8|197527.2|197397.2|197552.4|197422.4|197514.5|197384.5|505
1685582100000|2023-06-01 01:15:00|197527|197397|197575.3|197445.3|197631.8|197501.8|197525.7|197395.7|608
1685582400000|2023-06-01 01:20:00|197575|197445|197570.8|197440.8|197590.2|197460.2|197549.1|197419.1|292
1685582700000|2023-06-01 01:25:00|197571|197441|197501.5|197371.5|197580.2|197450.2|197501.5|197371.5|283
1685583000000|2023-06-01 01:30:00|197501.4|197371.4|197518.4|197388.4|197521.2|197391.2|197470.9|197340.9|491
1685583300000|2023-06-01 01:35:00|197518.6|197388.6|197559.7|197429.7|197561.2|197431.2|197482.8|197352.8|408
1685583600000|2023-06-01 01:40:00|197559.8|197429.8|197702|197572|197784|197613.7|197555.7|197425.7|741
1685583900000|2023-06-01 01:45:00|197702.3|197572.3|197347.6|197217.6|197702.3|197572.3|197333.2|197180.1|847
1685584200000|2023-06-01 01:50:00|197348|197218|197204.6|196994.2|197441.9|197311.9|197194.3|196986.5|879
1685584500000|2023-06-01 01:55:00|197204.4|196994.1|197118.7|196988.7|197212.5|197030.2|197105.1|196975.1|671
1685584800000|2023-06-01 02:00:00|197119.7|196989.7|197072.5|196942.5|197162.4|197032.4|197067.3|196937.3|686
1685585100000|2023-06-01 02:05:00|197072.9|196942.9|197128.1|196998.1|197174|197044|197067|196937|870
1685585400000|2023-06-01 02:10:00|197124.3|196994.3|197086|196956|197196.8|197066.8|197081.3|196951.3|767
1685585700000|2023-06-01 02:15:00|197084.1|196954.1|197127|196997|197146.9|197016.9|197072.8|196942.8|759
1685586000000|2023-06-01 02:20:00|197126.6|196996.6|197146.1|197016.1|197229.4|197077|197112.6|196982.6|538
1685586300000|2023-06-01 02:25:00|197145.9|197015.9|197296.3|197166.3|197296.7|197166.7|197145.5|197015.5|495
1685586600000|2023-06-01 02:30:00|197296.7|197166.7|197202.3|197072.3|197296.7|197166.7|197180.5|197050.5|567
1685586900000|2023-06-01 02:35:00|197202.1|197072.1|197213|197083|197214.2|197084.2|197172.8|197042.8|437
1685587200000|2023-06-01 02:40:00|197212.7|197082.7|197188|197058|197236.8|197106.8|197186.3|197056.3|498
1685587500000|2023-06-01 02:45:00|197188.2|197058.2|197058.4|196928.4|197188.6|197058.6|196983.8|196853.8|642
1685587800000|2023-06-01 02:50:00|197058.2|196928.2|197078.7|196948.7|197082.5|196952.5|197029.6|196899.6|543
1685588100000|2023-06-01 02:55:00|197078.3|196948.3|197049|196919|197085|196955|197041.2|196911.2|337
1685588400000|2023-06-01 03:00:00|197048.6|196918.6|197017.3|196887.3|197069.9|196939.9|197000.1|196870.1|437
1685588700000|2023-06-01 03:05:00|197017.2|196887.2|197006.6|196876.6|197075.1|196945.1|196981.9|196851.9|425
1685589000000|2023-06-01 03:10:00|197007|196877|197055.4|196925.4|197061.2|196931.2|197002.8|196872.8|328
1685589300000|2023-06-01 03:15:00|197057.1|196927.1|197068.7|196938.7|197072.2|196942.2|197038.3|196908.3|204
1685589600000|2023-06-01 03:20:00|197068.6|196938.6|197078.7|196948.7|197096.2|196966.2|197066|196936|186
1685589900000|2023-06-01 03:25:00|197078.9|196948.9|197084.4|196954.4|197155.7|197025.7|197062.6|196932.6|427
1685590200000|2023-06-01 03:30:00|197077.9|196947.9|197094.3|196964.3|197098.2|196968.2|197067.6|196937.6|275
1685590500000|2023-06-01 03:35:00|197094.8|196964.8|197092.4|196962.4|197129.1|196999.1|197069.9|196939.9|323
1685590800000|2023-06-01 03:40:00|197092.8|196962.8|197088.3|196958.3|197111.5|196981.5|197084.7|196954.7|240
1685591100000|2023-06-01 03:45:00|197088.2|196958.2|197123.6|196993.6|197124.3|196994.3|197085.9|196955.9|206
1685591400000|2023-06-01 03:50:00|197123.4|196993.4|197161|197031|197162.2|197032.2|197110.4|196980.4|272
1685591700000|2023-06-01 03:55:00|197161.2|197031.2|197103.9|196973.9|197163.8|197033.8|197103.9|196973.9|261
1685592000000|2023-06-01 04:00:00|197104.1|196974.1|197160.7|197030.7|197169.9|197039.9|197103.1|196973.1|272
1685592300000|2023-06-01 04:05:00|197160.3|197030.3|197161.8|197031.8|197171.7|197041.7|197153.9|197023.9|235
1685592600000|2023-06-01 04:10:00|197161.9|197031.9|197160.5|197030.5|197166.3|197036.3|197146.7|197016.7|213
1685592900000|2023-06-01 04:15:00|197160.2|197030.2|197124.4|196994.4|197166.3|197036.3|197124.4|196994.4|223
1685593200000|2023-06-01 04:20:00|197120.3|196990.3|197080.3|196950.3|197120.3|196990.3|197077.8|196947.8|247
1685593500000|2023-06-01 04:25:00|197082.6|196952.6|197125.9|196915.6|197125.9|196959.2|197073.3|196915.6|197
1685593800000|2023-06-01 04:30:00|197127.5|196915.7|197036.1|196906.1|197131.6|196922.3|197033.7|196854.1|532
1685594100000|2023-06-01 04:35:00|197036|196906|197066.1|196936.1|197071|196941|197032.9|196902.9|195
1685594400000|2023-06-01 04:40:00|197066.2|196936.2|197159.2|197029.2|197160.7|197030.7|197058.4|196928.4|203
1685594700000|2023-06-01 04:45:00|197159.3|197029.3|197162.2|197032.2|197168.6|197038.6|197153.6|197023.6|194
1685595000000|2023-06-01 04:50:00|197162.3|197032.3|197165.1|197035.1|197177.6|197047.6|197161.7|197031.7|115
1685595300000|2023-06-01 04:55:00|197164.8|197034.8|197347|197099.7|197347|197167.6|197164.7|197034.7|325
1685595600000|2023-06-01 05:00:00|197347.3|197107.6|197290|197160|197360.2|197171.2|197279.3|197099.5|452
1685595900000|2023-06-01 05:05:00|197290.3|197160.3|197190.7|197060.7|197296.1|197166.1|197187.8|197057.8|166
1685596200000|2023-06-01 05:10:00|197190.2|197060.2|197196.9|197066.9|197199.9|197069.9|197188.2|197058.2|146
1685596500000|2023-06-01 05:15:00|197196.8|197066.8|197207.6|197077.6|197207.9|197077.9|197188.8|197058.8|155
1685596800000|2023-06-01 05:20:00|197199.1|197069.1|197185.4|197055.4|197202.3|197072.3|197172.6|197042.6|148
1685597100000|2023-06-01 05:25:00|197185.6|197055.6|197249|197119|197273.1|197143.1|197184.3|197054.3|293
1685597400000|2023-06-01 05:30:00|197251.5|197121.5|197285.7|197155.7|197288.5|197158.5|197251.5|197121.5|259
1685597700000|2023-06-01 05:35:00|197286.8|197156.8|197355.9|197225.9|197400.7|197270.7|197286.8|197156.8|726
1685598000000|2023-06-01 05:40:00|197356|197226|197377.9|197247.9|197403.1|197273.1|197341.4|197211.4|582
1685598300000|2023-06-01 05:45:00|197372.1|197242.1|197211.4|197081.4|197427.2|197297.2|197194|197064|782
1685598600000|2023-06-01 05:50:00|197209.1|197079.1|197211.1|197081.1|197270.6|197140.6|197209.1|197079.1|861
1685598900000|2023-06-01 05:55:00|197210.5|197080.5|197368.1|197145.4|197368.1|197233|197200.9|197070.9|847
1685599200000|2023-06-01 06:00:00|197349.8|197134.4|197471.7|197341.7|197471.7|197341.7|197296.1|197128|993
1685599500000|2023-06-01 06:05:00|197472.9|197342.9|197649.4|197519.4|197658.5|197528.5|197472.9|197342.9|964
1685599800000|2023-06-01 06:10:00|197649|197519|197686.2|197556.2|197687.7|197557.7|197618.7|197488.7|493
1685600100000|2023-06-01 06:15:00|197687|197557|197547.9|197417.9|197756.7|197626.7|197522.2|197392.2|653
1685600400000|2023-06-01 06:20:00|197550.1|197420.1|197589.1|197459.1|197650.3|197520.3|197457.1|197327.1|696
1685600700000|2023-06-01 06:25:00|197588.6|197458.6|197653.1|197523.1|197671.6|197541.6|197554.6|197424.6|589
1685601000000|2023-06-01 06:30:00|197654.8|197524.8|197643.3|197513.3|197729.6|197599.6|197583.2|197493.2|607
1685601300000|2023-06-01 06:35:00|197643|197513|197598.4|197508.4|197669.2|197539.2|197580.3|197479.5|721
1685601600000|2023-06-01 06:40:00|197598.7|197508.7|197561.3|197471.3|197599.3|197509.3|197554.6|197464.6|492
1685601900000|2023-06-01 06:45:00|197562.5|197472.5|197679.2|197589.2|197776.8|197660.6|197532.2|197442.2|626
1685602200000|2023-06-01 06:50:00|197679.5|197589.5|197505.3|197415.3|197703.6|197613.6|197499.1|197375.4|574
1685602500000|2023-06-01 06:55:00|197505.4|197415.4|197577|197447|197600.5|197472.6|197499.2|197384.8|701
1685602800000|2023-06-01 07:00:00|197584.6|197454.6|197778|197648|197790.4|197660.4|197580.3|197450.3|805
1685603100000|2023-06-01 07:05:00|197776|197646|197986|197896|198030.7|197900.7|197745.3|197615.3|878
1685603400000|2023-06-01 07:10:00|197986.2|197896.2|198004.1|197874.1|198169.5|198071.4|197976.8|197870.9|598
1685603700000|2023-06-01 07:15:00|198001.8|197871.8|198610.3|198480.3|198683.6|198553.6|198001.8|197871.8|807
1685604000000|2023-06-01 07:20:00|198614.4|198484.4|198772.5|198642.5|199278.5|199148.5|198593.7|198463.7|989
1685604300000|2023-06-01 07:25:00|198775|198645|198941.8|198811.8|198973.1|198843.1|198661.5|198531.5|828
1685604600000|2023-06-01 07:30:00|198940.6|198810.6|198786.9|198656.9|198941.6|198811.6|198705.5|198588.4|807
1685604900000|2023-06-01 07:35:00|198786.7|198656.7|198732.8|198642.8|198788|198660.7|198666.1|198544.4|763
1685605200000|2023-06-01 07:40:00|198733.1|198643.1|199154.2|199024.2|199155.1|199025.1|198733|198643|934
1685605500000|2023-06-01 07:45:00|199146.2|199016.2|199157.8|199027.8|199194.3|199064.3|199116.9|198986.9|928
1685605800000|2023-06-01 07:50:00|199158.9|199028.9|198859.7|198729.7|199158.9|199028.9|198847.7|198717.7|861
1685606100000|2023-06-01 07:55:00|198859.1|198729.1|198842.3|198712.3|198903.2|198773.2|198723.1|198593.1|714
1685606400000|2023-06-01 08:00:00|198837.9|198707.9|198755.1|198625.1|199022.6|198892.6|198716.2|198586.2|814
1685606700000|2023-06-01 08:05:00|198752.1|198622.1|198800.3|198710.3|198855.8|198765.8|198661|198531|846
1685607000000|2023-06-01 08:10:00|198800.9|198710.9|198759.1|198629.1|198804.2|198710.9|198621|198531|892
1685607300000|2023-06-01 08:15:00|198760|198630|198739.7|198609.7|198926.7|198796.7|198739.7|198609.7|1008
1685607600000|2023-06-01 08:20:00|198738.4|198608.4|198824|198694|198856.9|198726.9|198738.4|198608.4|927
1685607900000|2023-06-01 08:25:00|198824.1|198694.1|198808.4|198678.4|198872.4|198774|198791.8|198661.8|844
1685608200000|2023-06-01 08:30:00|198806|198676|198660.3|198530.3|198812.8|198682.8|198654.1|198524.1|904
1685608500000|2023-06-01 08:35:00|198665.8|198535.8|198629.5|198499.5|198681.8|198551.8|198602.7|198472.7|836
1685608800000|2023-06-01 08:40:00|198629|198499|198589.7|198499.7|198661.6|198531.6|198553.5|198451.3|712
1685609100000|2023-06-01 08:45:00|198589.5|198499.5|198674.3|198544.3|198674.3|198544.3|198512.6|198422.6|801
1685609400000|2023-06-01 08:50:00|198672.5|198542.5|198462.4|198372.4|198676.1|198546.1|198419.3|198329.3|825
1685609700000|2023-06-01 08:55:00|198458.6|198368.6|198353.5|198223.5|198498.2|198371.6|198312.1|198182.1|759
1685610000000|2023-06-01 09:00:00|198354.4|198224.4|198407.9|198277.9|198440.1|198310.1|198335.7|198205.7|687
1685610300000|2023-06-01 09:05:00|198408.5|198278.5|198242.9|198112.9|198510.3|198409.9|198208.1|198089.4|785
1685610600000|2023-06-01 09:10:00|198244.5|198114.5|198154|198064|198251.9|198121.9|198153.2|198031.1|998
1685610900000|2023-06-01 09:15:00|198154.3|198064.3|198187.3|198057.3|198187.4|198075.8|197992.4|197862.4|895
1685611200000|2023-06-01 09:20:00|198187.6|198057.6|198190.7|198060.7|198196.7|198066.7|198104.6|197974.6|742
1685611500000|2023-06-01 09:25:00|198190.6|198060.6|198221.4|198091.4|198280.1|198150.1|198172.9|198042.9|656
1685611800000|2023-06-01 09:30:00|198222|198092|198221.3|198091.3|198231.9|198101.9|198200.7|198070.7|812
1685612100000|2023-06-01 09:35:00|198221.4|198091.4|198259|198129|198278.1|198148.1|198204.3|198074.3|790
1685612400000|2023-06-01 09:40:00|198258.3|198128.3|197990.9|197860.9|198275.4|198145.4|197988.2|197858.2|902
1685612700000|2023-06-01 09:45:00|197990.6|197860.6|197812.4|197682.4|198015.6|197885.6|197700.1|197570.1|977
1685613000000|2023-06-01 09:50:00|197812.3|197682.3|197717.4|197587.4|197838.6|197708.6|197693.2|197563.2|807
1685613300000|2023-06-01 09:55:00|197717.2|197587.2|197614.9|197484.9|197717.7|197587.7|197513.5|197383.5|754
1685613600000|2023-06-01 10:00:00|197615|197485|197704.7|197574.7|197739|197609|197574.6|197444.6|608
1685613900000|2023-06-01 10:05:00|197704.5|197574.5|197589.4|197499.4|197721.6|197631.6|197566.9|197476.7|765
1685614200000|2023-06-01 10:10:00|197589.2|197499.2|197780.8|197650.8|197812.3|197682.3|197582.8|197492.8|553
1685614500000|2023-06-01 10:15:00|197781.3|197651.3|197605.5|197515.5|197806.1|197676.1|197593.1|197477.8|595
1685614800000|2023-06-01 10:20:00|197605.8|197515.8|197510.5|197380.5|197610.6|197520.6|197378.6|197248.6|728
1685615100000|2023-06-01 10:25:00|197510.2|197380.2|197544.8|197414.8|197604.2|197485.3|197502.7|197379.6|545
1685615400000|2023-06-01 10:30:00|197542.5|197412.5|197647|197517|197657.8|197527.8|197488.2|197378.1|566
1685615700000|2023-06-01 10:35:00|197646.9|197516.9|197598.6|197508.6|197650.6|197523.1|197589.7|197493.3|595
1685616000000|2023-06-01 10:40:00|197598.2|197508.2|197684.9|197554.9|197693.2|197581.4|197594.2|197504.2|682
1685616300000|2023-06-01 10:45:00|197684.7|197554.7|197831|197701|197831|197701|197665.8|197535.8|639
1685616600000|2023-06-01 10:50:00|197831.4|197701.4|197857.7|197727.7|197885.7|197755.7|197785.9|197677.3|678
1685616900000|2023-06-01 10:55:00|197855.6|197725.6|197831.5|197741.5|197858.7|197754.1|197829.7|197725.4|571
1685617200000|2023-06-01 11:00:00|197834|197744|197803.6|197713.6|197834|197744|197762.7|197672.7|864
1685617500000|2023-06-01 11:05:00|197803.3|197713.3|197694.7|197564.7|197944.5|197851.9|197694.7|197564.7|694
1685617800000|2023-06-01 11:10:00|197693.9|197563.9|197566.3|197436.3|197702.3|197572.3|197500.7|197410.7|733
1685618100000|2023-06-01 11:15:00|197565.7|197435.7|197525.7|197435.7|197632|197502|197489.3|197399.3|668
1685618400000|2023-06-01 11:20:00|197525.4|197435.4|197595.5|197465.5|197634|197504|197522|197422.2|551
1685618700000|2023-06-01 11:25:00|197596|197466|197710.5|197580.5|197750.3|197620.3|197584.4|197454.4|615
1685619000000|2023-06-01 11:30:00|197708.3|197578.3|197763.6|197673.6|197793.3|197698.7|197707.5|197577.5|491
1685619300000|2023-06-01 11:35:00|197762.8|197672.8|197705.3|197575.3|197764.1|197674.1|197666.9|197536.9|587
1685619600000|2023-06-01 11:40:00|197704.6|197574.6|197677.6|197547.6|197709.1|197601.7|197660.7|197535.2|905
1685619900000|2023-06-01 11:45:00|197674.7|197544.7|197669.6|197539.6|197720.3|197590.3|197666.2|197536.2|620
1685620200000|2023-06-01 11:50:00|197669.4|197539.4|197581.2|197451.2|197673.2|197579.7|197581.2|197451.2|447
1685620500000|2023-06-01 11:55:00|197577.2|197447.2|197505.9|197375.9|197603.1|197473.1|197464.1|197334.1|636
1685620800000|2023-06-01 12:00:00|197506|197376|197632.4|197502.4|197634.3|197538.4|197488.8|197358.8|811
1685621100000|2023-06-01 12:05:00|197632.3|197502.3|197846.7|197716.7|197847.4|197717.4|197619.6|197489.6|754
1685621400000|2023-06-01 12:10:00|197847.3|197717.3|197794.6|197486.4|197856.6|197726.6|197714.7|197486.4|747
1685621700000|2023-06-01 12:15:00|197793.6|197485.3|197720.6|197590.6|198113.2|197946.6|197684.7|197448|1025
1685622000000|2023-06-01 12:20:00|197725.3|197595.3|197877.5|197747.5|198005.9|197875.9|197725.3|197595.3|1061
1685622300000|2023-06-01 12:25:00|197879.7|197749.7|197537.3|197195.3|197886.6|197756.6|197537.3|197195.3|1073
1685622600000|2023-06-01 12:30:00|197538.3|197196.3|197399.1|197269.1|197625.4|197313.8|197171.7|197041.7|1060
1685622900000|2023-06-01 12:35:00|197395|197265|197268.5|197138.5|197513.4|197383.4|197265.5|197135.5|935
1685623200000|2023-06-01 12:40:00|197265.8|197135.8|197337.2|197207.2|197499.2|197369.2|197265.8|197135.8|955
1685623500000|2023-06-01 12:45:00|197336.9|197206.9|197547.5|197417.5|197604.1|197474.1|197329|197199|934
1685623800000|2023-06-01 12:50:00|197548.1|197418.1|197447.4|197317.4|197554.3|197424.3|197435.4|197305.4|838
1685624100000|2023-06-01 12:55:00|197446.2|197316.2|197408.6|197278.6|197508.7|197378.7|197346.6|197256.6|892
1685624400000|2023-06-01 13:00:00|197408.9|197278.9|197358.5|197268.5|197448|197342.5|197346.2|197256.2|862
1685624700000|2023-06-01 13:05:00|197357.5|197267.5|197173.2|197083.2|197415.2|197286.9|197068.4|196978.4|880
1685625000000|2023-06-01 13:10:00|197172.9|197082.9|197296.8|197166.8|197354.6|197242.1|197144.7|197054.7|941
1685625300000|2023-06-01 13:15:00|197297.8|197167.8|197301.4|197171.4|197322.3|197192.3|197170.2|197040.2|834
1685625600000|2023-06-01 13:20:00|197293.1|197163.1|197192.9|197102.9|197343.5|197213.5|197172.4|197082.4|661
1685625900000|2023-06-01 13:25:00|197192.1|197102.1|197221.7|197131.7|197244.4|197154.4|197173.9|197083.9|707
1685626200000|2023-06-01 13:30:00|197220.8|197130.8|196825.1|196695.1|197268.5|197138.5|196760.9|196670.9|919
1685626500000|2023-06-01 13:35:00|196826|196696|197131.1|197001.1|197154.4|197024.4|196778.7|196648.7|974
1685626800000|2023-06-01 13:40:00|197138|197008|196917.3|196658.9|197155.7|197025.7|196847.8|196656|810
1685627100000|2023-06-01 13:45:00|196919|196658.5|196842.8|196712.8|196920.9|196790.9|196750.6|196620.6|900
1685627400000|2023-06-01 13:50:00|196845.1|196715.1|196707|196577|196846|196716|196705.1|196575.1|949
1685627700000|2023-06-01 13:55:00|196709.6|196579.6|197017|196756.1|197017|196860.4|196670.8|196540.8|802
1685628000000|2023-06-01 14:00:00|196993|196754.5|196650.9|196520.9|197009.9|196759.2|196598.5|196468.5|976
1685628300000|2023-06-01 14:05:00|196663.6|196533.6|196885.4|196755.4|196977.6|196884.8|196623|196493|1040
1685628600000|2023-06-01 14:10:00|196880.3|196750.3|196774.8|196684.8|196929.6|196839.6|196726.5|196627.3|872
1685628900000|2023-06-01 14:15:00|196794.8|196704.8|196803.5|196713.5|196912|196822|196722.7|196632.7|874
1685629200000|2023-06-01 14:20:00|196801.4|196711.4|196836.7|196706.7|196899.4|196809.4|196762.4|196632.4|891
1685629500000|2023-06-01 14:25:00|196839|196709|196746.7|196656.7|196846.5|196716.5|196721.3|196631.3|893
1685629800000|2023-06-01 14:30:00|196746.5|196656.5|196752.4|196662.4|196852.5|196762.5|196674.2|196584.2|927
1685630100000|2023-06-01 14:35:00|196752.3|196662.3|196702.7|196612.7|196772.2|196682.2|196697.4|196607.4|917
1685630400000|2023-06-01 14:40:00|196705.1|196615.1|196448.2|196358.2|196705.1|196615.1|196422|196332|937
1685630700000|2023-06-01 14:45:00|196450.7|196360.7|196518.1|196388.1|196537.8|196447.8|196421.7|196331.7|766
1685631000000|2023-06-01 14:50:00|196517.1|196387.1|196449.7|196359.7|196552.6|196422.6|196421|196331|827
1685631300000|2023-06-01 14:55:00|196449.8|196359.8|196255.3|196165.3|196449.8|196359.8|196239.5|196149.5|766
1685631600000|2023-06-01 15:00:00|196251.7|196161.7|196269.4|196179.4|196343.4|196253.4|196246|196156|670
1685631900000|2023-06-01 15:05:00|196269.2|196179.2|196214.7|196124.7|196271.7|196181.7|196175.9|196085.9|824
1685632200000|2023-06-01 15:10:00|196214.5|196124.5|196229.8|196139.8|196370.7|196280.7|196205.9|196115.9|828
1685632500000|2023-06-01 15:15:00|196231.7|196141.7|196251.8|196161.8|196254|196164|196195.9|196105.9|769
1685632800000|2023-06-01 15:20:00|196251.3|196161.3|196257.5|196167.5|196444.9|196314.9|196251.3|196144.3|882
1685633100000|2023-06-01 15:25:00|196254.4|196164.4|196202|196112|196271.4|196181.4|196164.1|196074.1|623
1685633400000|2023-06-01 15:30:00|196201.9|196111.9|195899.1|195769.1|196213.8|196123.8|195842.3|195712.3|658
1685633700000|2023-06-01 15:35:00|195898.5|195768.5|196026.1|195936.1|196029.7|195939.7|195823.7|195693.7|724
1685634000000|2023-06-01 15:40:00|196026.2|195936.2|196089.4|195999.4|196158|196028|195995.7|195905.7|576
1685634300000|2023-06-01 15:45:00|196090.2|196000.2|196119.8|195989.8|196121.8|196016|196084.4|195970.4|453
1685634600000|2023-06-01 15:50:00|196119.9|195989.9|196017.5|195887.5|196119.9|195989.9|196000.5|195870.5|479
1685634900000|2023-06-01 15:55:00|196016.3|195886.3|196032.9|195902.9|196042.6|195912.6|195961.9|195831.9|620
1685635200000|2023-06-01 16:00:00|196035.7|195905.7|196153.2|196023.2|196157.5|196027.5|196015.5|195885.5|854
1685635500000|2023-06-01 16:05:00|196155.3|196025.3|196177.7|196047.7|196206.6|196076.6|196151.7|196021.7|743
1685635800000|2023-06-01 16:10:00|196177|196047|196247|196117|196258.7|196128.7|196169.9|196039.9|782
1685636100000|2023-06-01 16:15:00|196247.2|196117.2|196222.3|196092.3|196256.8|196126.8|196219.9|196089.9|755
1685636400000|2023-06-01 16:20:00|196221.6|196091.6|196212.5|196082.5|196221.6|196091.6|196204.3|196074.3|568
1685636700000|2023-06-01 16:25:00|196212.7|196082.7|196246.8|196116.8|196264.2|196134.2|196205.4|196075.4|795
1685637000000|2023-06-01 16:30:00|196246.6|196116.6|196328.2|196198.2|196328.8|196198.8|196215.7|196085.7|889
1685637300000|2023-06-01 16:35:00|196326.9|196196.9|196315.7|196185.7|196405.3|196275.3|196307.3|196177.3|479
1685637600000|2023-06-01 16:40:00|196314.4|196184.4|196353|196223|196380.5|196250.5|196306.6|196176.6|446
1685637900000|2023-06-01 16:45:00|196353.3|196223.3|196418.8|196288.8|196442.6|196312.6|196348.2|196218.2|526
1685638200000|2023-06-01 16:50:00|196417.9|196287.9|196220.4|196090.4|196420.9|196290.9|196206.6|196076.6|545
1685638500000|2023-06-01 16:55:00|196219.8|196089.8|196250|196120|196253.7|196123.7|196198.1|196068.1|922
1685638800000|2023-06-01 17:00:00|196251.1|196121.1|196307.8|196177.8|196329.7|196199.7|196234.1|196104.1|819
1685639100000|2023-06-01 17:05:00|196304.7|196174.7|196322.8|196192.8|196325.7|196195.7|196189.7|196059.7|883
1685639400000|2023-06-01 17:10:00|196322.6|196192.6|196310.7|196180.7|196329|196199|196290.3|196160.3|837
1685639700000|2023-06-01 17:15:00|196309|196179|196321|196191|196352.9|196222.9|196303.9|196173.9|834
1685640000000|2023-06-01 17:20:00|196321.7|196191.7|196326.6|196196.6|196334.3|196204.3|196298.8|196168.8|659
1685640300000|2023-06-01 17:25:00|196326.7|196196.7|196307.8|196177.8|196326.8|196196.8|196300.7|196170.7|472
1685640600000|2023-06-01 17:30:00|196307.1|196177.1|196220.5|196090.5|196318.8|196188.8|196204|196074|767
1685640900000|2023-06-01 17:35:00|196221.1|196091.1|196228.8|196098.8|196237.3|196107.3|196213.4|196083.4|706
1685641200000|2023-06-01 17:40:00|196228.5|196098.5|196219|196089|196234.1|196104.1|196207|196077|560
1685641500000|2023-06-01 17:45:00|196221.8|196091.8|196187.2|196057.2|196222.1|196092.1|196184.3|196054.3|642
1685641800000|2023-06-01 17:50:00|196188.2|196058.2|196196.3|196066.3|196209|196079|196178|196048|755
1685642100000|2023-06-01 17:55:00|196196.2|196066.2|196165.9|196035.9|196198.9|196068.9|196149|196019|769
1685642400000|2023-06-01 18:00:00|196166|196036|196154.9|196024.9|196167.4|196037.4|196071.6|195941.6|774
1685642700000|2023-06-01 18:05:00|196155.6|196025.6|196155.8|196025.8|196185.2|196055.2|196135.4|196005.4|839
1685643000000|2023-06-01 18:10:00|196155.2|196025.2|196154.4|196024.4|196163|196033|196126.5|195996.5|810
1685643300000|2023-06-01 18:15:00|196155.1|196025.1|196176.6|196046.6|196182.5|196052.5|196145.4|196015.4|863
1685643600000|2023-06-01 18:20:00|196176.9|196046.9|196160.7|196030.7|196178.2|196048.2|196155.7|196025.7|864
1685643900000|2023-06-01 18:25:00|196161|196031|196155.7|196025.7|196173|196055.8|196115.7|196021.9|786
1685644200000|2023-06-01 18:30:00|196156.8|196026.8|196139.6|196009.6|196167.5|196037.5|196138.5|196008.5|817
1685644500000|2023-06-01 18:35:00|196134.6|196004.6|196157.3|196027.3|196166.7|196036.7|196126|195996|764
1685644800000|2023-06-01 18:40:00|196157.4|196027.4|196161.8|196031.8|196167.9|196037.9|196143.9|196013.9|790
1685645100000|2023-06-01 18:45:00|196161.7|196031.7|196288.5|196158.5|196290.6|196160.6|196161.4|196031.4|569
1685645400000|2023-06-01 18:50:00|196288.2|196158.2|196388.5|196258.5|196388.5|196258.5|196284.8|196154.8|492
1685645700000|2023-06-01 18:55:00|196388.7|196258.7|196359.6|196229.6|196388.7|196258.7|196356.9|196226.9|650
1685646000000|2023-06-01 19:00:00|196359.7|196229.7|196333.1|196203.1|196363.7|196233.7|196333|196203|569
1685646300000|2023-06-01 19:05:00|196333.3|196203.3|196349.8|196219.8|196354.6|196224.6|196328.6|196198.6|393
1685646600000|2023-06-01 19:10:00|196355.1|196225.1|196347.5|196217.5|196362.9|196232.9|196340.9|196210.9|166
1685646900000|2023-06-01 19:15:00|196347.3|196217.3|196368.6|196238.6|196381.9|196251.9|196341.2|196211.2|172
1685647200000|2023-06-01 19:20:00|196368.7|196238.7|196368.3|196238.3|196372.1|196242.1|196361.1|196231.1|98
1685647500000|2023-06-01 19:25:00|196369.1|196239.1|196367.5|196237.5|196384.7|196254.7|196363.6|196233.6|61
1685647800000|2023-06-01 19:30:00|196364.8|196234.8|196365.9|196235.9|196375.6|196245.6|196363.6|196233.6|125
1685648100000|2023-06-01 19:35:00|196366|196236|196495.5|196365.5|196497.3|196367.3|196365.2|196235.2|389
1685648400000|2023-06-01 19:40:00|196497|196367|196433.1|196303.1|196503.1|196373.1|196430.2|196300.2|390
1685648700000|2023-06-01 19:45:00|196433|196303|196429.2|196299.2|196433.4|196303.4|196415.5|196285.5|555
1685649000000|2023-06-01 19:50:00|196429.3|196299.3|196430.6|196300.6|196432.2|196302.2|196409.3|196279.3|297
1685649300000|2023-06-01 19:55:00|196430.4|196300.4|196399.6|196269.6|196430.4|196300.4|196392.5|196262.5|418
1685649600000|2023-06-01 20:00:00|196399.4|196269.4|196296.4|196166.4|196399.4|196269.4|196293.9|196163.9|469
1685649900000|2023-06-01 20:05:00|196296.2|196166.2|196297.6|196167.6|196323.5|196193.5|196288.8|196158.8|149
1685650200000|2023-06-01 20:10:00|196297.4|196167.4|196293.7|196163.7|196297.4|196167.4|196266.6|196136.6|152
1685650500000|2023-06-01 20:15:00|196296.7|196166.7|196329.1|196199.1|196342.8|196212.8|196296.7|196166.7|182
1685650800000|2023-06-01 20:20:00|196329|196199|196354.2|196224.2|196357.6|196227.6|196307.2|196177.2|255
1685651100000|2023-06-01 20:25:00|196354.1|196224.1|196348.4|196218.4|196357.1|196227.1|196333.4|196203.4|171
1685651400000|2023-06-01 20:30:00|196356|196226|196349.8|196219.8|196356|196226|196327.3|196197.3|138
1685651700000|2023-06-01 20:35:00|196349.9|196219.9|196346.9|196216.9|196394.4|196264.4|196334.4|196204.4|165
1685652000000|2023-06-01 20:40:00|196342.2|196212.2|196370.6|196240.6|196405.7|196275.7|196331.9|196201.9|122
1685652300000|2023-06-01 20:45:00|196370.7|196240.7|196369|196239|196407.8|196245.7|196346.6|196183.2|80
1685652600000|2023-06-01 20:50:00|196408.4|196207.2|196406.5|196103|196510.6|196246.8|196348.1|196102|417
1685652900000|2023-06-01 20:55:00|196409.2|196104.3|196433.4|196091.4|196519.8|196177.8|196360.6|196080|387
1685653200000|2023-06-01 21:00:00|196432|196090|196469.2|196127.2|196490.7|196148.7|196431.5|196089.5|39
1685653500000|2023-06-01 21:05:00|196470.3|196128.3|196479.6|196137.6|196479.6|196137.6|196468.7|196126.7|18
1685653800000|2023-06-01 21:10:00|196463.9|196121.9|196555.5|196213.5|196558.3|196216.3|196459.1|196117.1|25
1685654100000|2023-06-01 21:15:00|196555.7|196213.7|196560.1|196218.1|196563.7|196221.7|196555.6|196213.6|10
1685654400000|2023-06-01 21:20:00|196560|196218|196564.4|196222.4|196564.4|196222.4|196559.9|196217.9|7
1685654700000|2023-06-01 21:25:00|196564.3|196222.3|196544.4|196202.4|196564.3|196222.3|196541|196199|72
1685655000000|2023-06-01 21:30:00|196545.9|196203.9|196549.2|196207.2|196549.5|196207.5|196544.6|196202.6|98
1685655300000|2023-06-01 21:35:00|196547.3|196205.3|196548.1|196206.1|196548.1|196206.1|196545.8|196203.8|21
1685655600000|2023-06-01 21:40:00|196548.4|196206.4|196547.3|196205.3|196548.4|196206.4|196546.7|196204.7|53
1685655900000|2023-06-01 21:45:00|196548.4|196206.4|196554.1|196212.1|196554.4|196212.4|196548.4|196206.4|23
1685656200000|2023-06-01 21:50:00|196554|196212|196549.5|196207.5|196554|196212|196549.1|196207.1|9
1685656500000|2023-06-01 21:55:00|196549.7|196207.7|196565.1|196223.1|196571.8|196229.8|196547|196205|29
1685656800000|2023-06-01 22:00:00|196558.5|196216.5|196533.6|196191.6|196607.7|196265.7|196527.6|196185.6|168
1685657100000|2023-06-01 22:05:00|196533.5|196191.5|196539|196197|196552.8|196210.8|196502.3|196160.3|109
1685657400000|2023-06-01 22:10:00|196544|196202|196535.6|196193.6|196576|196234|196514.3|196172.3|119
1685657700000|2023-06-01 22:15:00|196535.4|196193.4|196559.1|196217.1|196567.7|196225.7|196528.5|196186.5|183
1685658000000|2023-06-01 22:20:00|196558.8|196216.8|196544.8|196202.8|196570.5|196228.5|196523.4|196181.4|96
1685658300000|2023-06-01 22:25:00|196534.1|196192.1|196559.9|196217.9|196560.7|196218.7|196530.6|196188.6|54
1685658600000|2023-06-01 22:30:00|196559.8|196217.8|196542.3|196200.3|196559.8|196217.8|196542.3|196200.3|79
1685658900000|2023-06-01 22:35:00|196542|196200|196533.9|196191.9|196556.4|196214.4|196523|196181|61
1685659200000|2023-06-01 22:40:00|196547.3|196205.3|196548.8|196206.8|196555.3|196213.3|196532.6|196190.6|137
1685659500000|2023-06-01 22:45:00|196547.6|196205.6|196561.9|196219.9|196572.9|196230.9|196544.6|196202.6|74
1685659800000|2023-06-01 22:50:00|196566.5|196224.5|196544.7|196202.7|196580.8|196238.8|196522.2|196180.2|63
1685660100000|2023-06-01 22:55:00|196544.5|196202.5|196551|196209|196559.9|196217.9|196534|196192|93
1685660400000|2023-06-01 23:00:00|196549.7|196207.7|196551.6|196209.6|196564.5|196222.5|196523.1|196181.1|176
1685660700000|2023-06-01 23:05:00|196551.3|196209.3|196566.7|196224.7|196576.9|196234.9|196550.4|196208.4|86
1685661000000|2023-06-01 23:10:00|196576.7|196234.7|196564.5|196222.5|196578.3|196236.3|196556.8|196214.8|95
1685661300000|2023-06-01 23:15:00|196563.2|196221.2|196560.3|196218.3|196578.6|196236.6|196557.5|196215.5|75
1685661600000|2023-06-01 23:20:00|196560|196218|196559.2|196217.2|196576.7|196234.7|196547.8|196205.8|94
1685661900000|2023-06-01 23:25:00|196556.5|196214.5|196562.8|196220.8|196574.8|196232.8|196549.5|196207.5|88
1685662200000|2023-06-01 23:30:00|196562.5|196220.5|196557.1|196215.1|196573|196231|196551.7|196209.7|82
1685662500000|2023-06-01 23:35:00|196556.5|196214.5|196560.7|196218.7|196572.5|196230.5|196544.9|196202.9|81
1685662800000|2023-06-01 23:40:00|196560.2|196218.2|196555.9|196213.9|196572.5|196230.5|196554.8|196212.8|57
1685663100000|2023-06-01 23:45:00|196555.6|196213.6|196560.1|196218.1|196569.9|196227.9|196548.6|196206.6|107
1685663400000|2023-06-01 23:50:00|196559.6|196217.6|196575.2|196233.2|196593.3|196251.3|196549|196207|110
1685663700000|2023-06-01 23:55:00|196570.7|196228.7|196463|196121.9|196570.7|196228.7|196410.2|196117.2|344
1685664000000|2023-06-02 00:00:00|196493.9|196163.4|196453.8|196249.8|196493.9|196293.7|196398.2|196163.4|376
1685664300000|2023-06-02 00:05:00|196456.3|196239.4|196432|196230.9|196501.9|196320.1|196330.7|196165.6|480
1685664600000|2023-06-02 00:10:00|196431.9|196230.7|196458.7|196328.7|196501.5|196337.5|196384.1|196226.5|364
1685664900000|2023-06-02 00:15:00|196457.5|196327.5|196473.9|196343.9|196517.3|196361.6|196449.3|196288.9|271
1685665200000|2023-06-02 00:20:00|196474.4|196344.4|196488.7|196358.7|196499.6|196369.6|196473.2|196343.2|211
1685665500000|2023-06-02 00:25:00|196489.3|196359.3|196486.3|196356.3|196493.9|196363.9|196474.4|196344.4|113
1685665800000|2023-06-02 00:30:00|196486.4|196356.4|196473.7|196343.7|196508.8|196378.8|196470.4|196340.4|180
1685666100000|2023-06-02 00:35:00|196473.9|196343.9|196489.6|196359.6|196500.6|196370.6|196473.4|196343.4|158
1685666400000|2023-06-02 00:40:00|196489.5|196359.5|196502.4|196372.4|196502.7|196372.7|196473.4|196343.4|128
1685666700000|2023-06-02 00:45:00|196494.3|196364.3|196562.9|196432.9|196562.9|196432.9|196493.3|196363.3|194
1685667000000|2023-06-02 00:50:00|196562.4|196432.4|196516.8|196386.8|196570.5|196440.5|196505.6|196375.6|261
1685667300000|2023-06-02 00:55:00|196517.1|196387.1|196484|196354|196518.3|196388.3|196470.4|196340.4|203
1685667600000|2023-06-02 01:00:00|196484.6|196354.6|196553|196423|196673.7|196505.3|196480.3|196350.3|335
1685667900000|2023-06-02 01:05:00|196552.8|196422.8|196617.3|196487.3|196651.8|196521.8|196549.8|196419.8|294
1685668200000|2023-06-02 01:10:00|196617|196487|196543.3|196413.3|196627.2|196497.2|196535.2|196405.2|209
1685668500000|2023-06-02 01:15:00|196544.4|196414.4|196589.4|196459.4|196607.1|196477.1|196542.2|196412.2|241
1685668800000|2023-06-02 01:20:00|196589.5|196459.5|196586|196456|196593.4|196463.4|196573.4|196443.4|264
1685669100000|2023-06-02 01:25:00|196585.9|196455.9|196546.2|196416.2|196585.9|196455.9|196545.2|196415.2|176
1685669400000|2023-06-02 01:30:00|196546.3|196416.3|196559|196429|196576.5|196446.5|196540.9|196410.9|208
1685669700000|2023-06-02 01:35:00|196559.4|196429.4|196506.9|196376.9|196562.8|196432.8|196503.5|196373.5|279
1685670000000|2023-06-02 01:40:00|196506.8|196376.8|196502.4|196372.4|196510.8|196380.8|196499.1|196369.1|299
1685670300000|2023-06-02 01:45:00|196500.3|196370.3|196361|196231|196504.8|196374.8|196353|196223|435
1685670600000|2023-06-02 01:50:00|196360.7|196230.7|196362.9|196232.9|196368.5|196238.5|196296.2|196166.2|329
1685670900000|2023-06-02 01:55:00|196361.5|196231.5|196358.9|196228.9|196363.1|196233.1|196318.6|196188.6|336
1685671200000|2023-06-02 02:00:00|196359|196229|196346.4|196216.4|196369|196239|196343.7|196213.7|298
1685671500000|2023-06-02 02:05:00|196346.3|196216.3|196339.6|196209.6|196347.7|196217.7|196332.7|196202.7|235
1685671800000|2023-06-02 02:10:00|196339.9|196209.9|196361.8|196231.8|196362.5|196232.5|196288.1|196158.1|340
1685672100000|2023-06-02 02:15:00|196362|196232|196342.3|196212.3|196362|196232|196337.7|196207.7|122
1685672400000|2023-06-02 02:20:00|196342.2|196212.2|196339|196209|196351.3|196221.3|196303|196173|176
1685672700000|2023-06-02 02:25:00|196339.1|196209.1|196332.7|196202.7|196361.3|196231.3|196327.3|196197.3|366
1685673000000|2023-06-02 02:30:00|196332.9|196202.9|196346.5|196216.5|196369.5|196239.5|196332.9|196202.9|304
1685673300000|2023-06-02 02:35:00|196346.6|196216.6|196341.5|196211.5|196348.9|196218.9|196337.5|196207.5|184
1685673600000|2023-06-02 02:40:00|196341.3|196211.3|196340.8|196210.8|196361.9|196231.9|196332.1|196202.1|185
1685673900000|2023-06-02 02:45:00|196341.4|196211.4|196331.5|196201.5|196347.4|196217.4|196330|196200|224
1685674200000|2023-06-02 02:50:00|196328.8|196198.8|196212|196082|196328.8|196198.8|196201.7|196071.7|561
1685674500000|2023-06-02 02:55:00|196211.9|196081.9|196116.4|195986.4|196224.3|196094.3|196110.6|195980.6|487
1685674800000|2023-06-02 03:00:00|196116.6|195986.6|196114.8|195984.8|196120.9|195990.9|196085.8|195955.8|330
1685675100000|2023-06-02 03:05:00|196114.7|195984.7|196124.5|195994.5|196136.1|196006.1|196110.3|195980.3|290
1685675400000|2023-06-02 03:10:00|196124.6|195994.6|196108.2|195978.2|196126|195996|196106.9|195976.9|265
1685675700000|2023-06-02 03:15:00|196108.1|195978.1|196103.5|195973.5|196125.8|195995.8|196103.5|195973.5|231
1685676000000|2023-06-02 03:20:00|196103.4|195973.4|196108|195978|196121.6|195991.6|196097.6|195967.6|298
1685676300000|2023-06-02 03:25:00|196108.1|195978.1|196110|195980|196127.3|195997.3|196102.9|195972.9|306
1685676600000|2023-06-02 03:30:00|196110.1|195980.1|196109.4|195979.4|196123.8|195993.8|196106.3|195976.3|420
1685676900000|2023-06-02 03:35:00|196107.5|195977.5|196117|195987|196124.9|195994.9|196060.2|195930.2|301
1685677200000|2023-06-02 03:40:00|196117.1|195987.1|196111.7|195981.7|196117.6|195987.6|196110.4|195980.4|160
1685677500000|2023-06-02 03:45:00|196112.1|195982.1|196075.5|195945.5|196124.4|195994.4|196051.3|195921.3|162
1685677800000|2023-06-02 03:50:00|196075.4|195945.4|196082.1|195952.1|196099.5|195969.5|196068.1|195938.1|181
1685678100000|2023-06-02 03:55:00|196086|195956|196090.1|195960.1|196112.8|195982.8|196086|195956|84
1685678400000|2023-06-02 04:00:00|196092.3|195962.3|196101|195971|196109.6|195979.6|196090.9|195960.9|121
1685678700000|2023-06-02 04:05:00|196101.1|195971.1|196103.6|195973.6|196123.9|195993.9|196099.1|195969.1|117
1685679000000|2023-06-02 04:10:00|196102.6|195972.6|196110.4|195980.4|196119.6|195989.6|196100.3|195970.3|146
1685679300000|2023-06-02 04:15:00|196110.5|195980.5|196119.6|195989.6|196134.4|196004.4|196110.5|195980.5|108
1685679600000|2023-06-02 04:20:00|196118.9|195988.9|196084|195954|196119.1|195989.1|196082.1|195952.1|142
1685679900000|2023-06-02 04:25:00|196083|195953|196106|195976|196118.7|195988.7|196082.6|195952.6|172
1685680200000|2023-06-02 04:30:00|196106.2|195976.2|196111|195981|196111|195981|196102.7|195972.7|111
1685680500000|2023-06-02 04:35:00|196111.1|195981.1|196119.7|195989.7|196123.8|195993.8|196110.4|195980.4|251
1685680800000|2023-06-02 04:40:00|196119.6|195989.6|196182.6|196052.6|196182.8|196052.8|196119.1|195989.1|227
1685681100000|2023-06-02 04:45:00|196180.8|196050.8|196204.2|196074.2|196206.8|196076.8|196179.5|196049.5|398
1685681400000|2023-06-02 04:50:00|196204.4|196074.4|196202.2|196072.2|196206.3|196076.3|196198.4|196068.4|276
1685681700000|2023-06-02 04:55:00|196201.7|196071.7|196207.4|196077.4|196210.2|196080.2|196200|196070|301
1685682000000|2023-06-02 05:00:00|196207|196077|196207.9|196077.9|196213.8|196083.8|196206.5|196076.5|244
1685682300000|2023-06-02 05:05:00|196208.3|196078.3|196188.8|196058.8|196256.8|196126.8|196180.4|196050.4|314
1685682600000|2023-06-02 05:10:00|196188.6|196058.6|196163.9|196033.9|196188.6|196058.6|196155.9|196025.9|180
1685682900000|2023-06-02 05:15:00|196161.9|196031.9|196139.1|196009.1|196164.5|196034.5|196138.6|196008.6|144
1685683200000|2023-06-02 05:20:00|196139.2|196009.2|196142.6|196012.6|196148.6|196018.6|196139.2|196009.2|126
1685683500000|2023-06-02 05:25:00|196142.7|196012.7|196160|196030|196164.8|196034.8|196134.1|196004.1|155
1685683800000|2023-06-02 05:30:00|196159.9|196029.9|196080.8|195950.8|196159.9|196029.9|196078.7|195948.7|231
1685684100000|2023-06-02 05:35:00|196080.7|195950.7|195932.2|195802.2|196080.8|195950.8|195909.6|195779.6|333
1685684400000|2023-06-02 05:40:00|195932.3|195802.3|195879.6|195749.6|195937|195807|195877.8|195747.8|239
1685684700000|2023-06-02 05:45:00|195879.7|195749.7|195867.6|195737.6|195881|195751|195861.2|195731.2|255
1685685000000|2023-06-02 05:50:00|195867.5|195737.5|195777.9|195647.9|195870|195740|195763.1|195633.1|446
1685685300000|2023-06-02 05:55:00|195778.8|195648.8|195803|195673|195852.4|195722.4|195769.8|195639.8|529
1685685600000|2023-06-02 06:00:00|195793.3|195663.3|195739.5|195609.5|195814.2|195684.2|195706.1|195576.1|771
1685685900000|2023-06-02 06:05:00|195739.7|195609.7|195829.3|195699.3|195832.3|195702.3|195686.6|195556.6|789
1685686200000|2023-06-02 06:10:00|195829.4|195699.4|195810.3|195680.3|195856.6|195726.6|195729.2|195599.2|695
1685686500000|2023-06-02 06:15:00|195810.8|195680.8|195768.4|195638.4|195856.8|195726.8|195762.5|195632.5|499
1685686800000|2023-06-02 06:20:00|195766|195636|195753.7|195663.7|195823.5|195713.8|195740.1|195622.3|595
1685687100000|2023-06-02 06:25:00|195753.8|195663.8|195948.8|195818.8|195954.6|195824.6|195752.1|195662.1|797
1685687400000|2023-06-02 06:30:00|195948.2|195818.2|195965.8|195835.8|196006.3|195876.3|195905.5|195775.5|824
1685687700000|2023-06-02 06:35:00|195965.9|195835.9|195918.1|195828.1|195972.9|195859.4|195897.2|195785|565
1685688000000|2023-06-02 06:40:00|195916.8|195826.8|195988.9|195858.9|196052.5|195960.4|195873.6|195764|577
1685688300000|2023-06-02 06:45:00|195993.6|195863.6|196099|195969|196154.6|196024.6|195993.4|195863.4|689
1685688600000|2023-06-02 06:50:00|196107.3|195977.3|196216.6|196126.6|196246.7|196144.2|196105|195975|667
1685688900000|2023-06-02 06:55:00|196216.5|196126.5|196220.6|196090.6|196323.4|196233.4|196171.6|196063.4|755
1685689200000|2023-06-02 07:00:00|196219|196089|196040.7|195910.7|196236.2|196115|195989.6|195859.6|815
1685689500000|2023-06-02 07:05:00|196035.6|195905.6|195884.2|195754.2|196053|195963|195845.8|195724.8|907
1685689800000|2023-06-02 07:10:00|195886.6|195756.6|195797.3|195667.3|195953.9|195823.9|195682.1|195552.1|890
1685690100000|2023-06-02 07:15:00|195797.8|195667.8|195686.3|195556.3|195797.8|195667.8|195455.8|195325.8|834
1685690400000|2023-06-02 07:20:00|195683.7|195553.7|195370.6|195240.6|195692.2|195562.2|195347.7|195217.7|782
1685690700000|2023-06-02 07:25:00|195370.5|195240.5|195331|195241|195374.9|195284.9|195269.9|195154.8|648
1685691000000|2023-06-02 07:30:00|195330.4|195240.4|195482.9|195352.9|195549.1|195432.8|195253.6|195137.8|889
1685691300000|2023-06-02 07:35:00|195478.1|195348.1|195498.4|195408.4|195522.1|195432.1|195436.9|195341.9|783
1685691600000|2023-06-02 07:40:00|195497|195407|195426.2|195296.2|195508.8|195418.4|195335|195205|905
1685691900000|2023-06-02 07:45:00|195419.2|195289.2|195347.3|195257.3|195430.8|195300.8|195241.3|195111.3|859
1685692200000|2023-06-02 07:50:00|195347.9|195257.9|195455.7|195325.7|195477.4|195347.4|195334.6|195223.1|791
1685692500000|2023-06-02 07:55:00|195454.5|195324.5|195331.4|195241.4|195454.8|195324.8|195249.7|195159.7|840
1685692800000|2023-06-02 08:00:00|195331.6|195241.6|195201.9|195111.9|195373.4|195283.4|195184.9|195094.9|883
1685693100000|2023-06-02 08:05:00|195202.3|195112.3|195198.6|195068.6|195226.1|195114.4|195108.9|194978.9|776
1685693400000|2023-06-02 08:10:00|195198.2|195068.2|195289.7|195159.7|195308.7|195180.5|195183.1|195053.1|821
1685693700000|2023-06-02 08:15:00|195286.5|195156.5|195299.8|195169.8|195393.6|195263.6|195203.8|195073.8|869
1685694000000|2023-06-02 08:20:00|195297|195167|195372.4|195242.4|195407.5|195277.5|195244.8|195114.8|849
1685694300000|2023-06-02 08:25:00|195372.2|195242.2|195546|195456|195596.1|195506.1|195263.2|195173.2|705
1685694600000|2023-06-02 08:30:00|195546.5|195456.5|195500.9|195410.9|195608.8|195502.1|195493|195403|819
1685694900000|2023-06-02 08:35:00|195500.8|195410.8|195377|195287|195511.2|195421.2|195373.4|195283.4|794
1685695200000|2023-06-02 08:40:00|195386.7|195296.7|195409|195319|195459.6|195369.6|195361.2|195231.2|781
1685695500000|2023-06-02 08:45:00|195408.6|195318.6|195506.6|195416.6|195514.4|195424.4|195408.6|195318.6|792
1685695800000|2023-06-02 08:50:00|195506.7|195416.7|195216.1|195126.1|195554.8|195464.8|195209.3|195119.3|813
1685696100000|2023-06-02 08:55:00|195216.5|195126.5|195265.8|195135.8|195321.5|195220.3|195156|195066|790
1685696400000|2023-06-02 09:00:00|195253.3|195123.3|195434.2|195304.2|195459.5|195329.5|195247.5|195117.5|772
1685696700000|2023-06-02 09:05:00|195435.9|195305.9|195361.3|195231.3|195479.8|195349.8|195326.1|195196.1|776
1685697000000|2023-06-02 09:10:00|195362|195232|195300.7|195210.7|195430|195303|195290.5|195200.5|703
1685697300000|2023-06-02 09:15:00|195301.3|195211.3|194899|194769|195307|195217|194675.9|194545.9|867
1685697600000|2023-06-02 09:20:00|194898.7|194768.7|194828.5|194738.5|194898.9|194768.9|194692.1|194588.6|831
1685697900000|2023-06-02 09:25:00|194828.6|194738.6|194967.2|194877.2|194990.7|194900.7|194824.2|194734.2|790
1685698200000|2023-06-02 09:30:00|194969.2|194879.2|194897|194767|194970.1|194880.1|194732.6|194629.8|817
1685698500000|2023-06-02 09:35:00|194897.1|194767.1|195021.1|194931.1|195051.3|194961.3|194769.6|194639.6|699
1685698800000|2023-06-02 09:40:00|195023.5|194933.5|195087.6|194997.6|195104.9|195014.9|195023.5|194933.5|796
1685699100000|2023-06-02 09:45:00|195076.9|194986.9|194971.4|194881.4|195083.4|194993.4|194946.4|194856.4|837
1685699400000|2023-06-02 09:50:00|194971.5|194881.5|194942.4|194812.4|195016.8|194902.4|194888.9|194758.9|828
1685699700000|2023-06-02 09:55:00|194949.3|194819.3|194851.7|194761.7|194959.7|194829.7|194773|194643|619
1685700000000|2023-06-02 10:00:00|194851.8|194761.8|194785.3|194695.3|194950.5|194860.5|194768.6|194678.6|515
1685700300000|2023-06-02 10:05:00|194785.5|194695.5|194676.9|194546.9|194863.4|194773.4|194655.6|194525.6|620
1685700600000|2023-06-02 10:10:00|194676.5|194546.5|194745.8|194655.8|194793.2|194666.1|194613|194523|752
1685700900000|2023-06-02 10:15:00|194745.5|194655.5|194570.7|194480.7|194757.4|194667.4|194541.7|194451.7|807
1685701200000|2023-06-02 10:20:00|194570.3|194480.3|194617.2|194527.2|194620.1|194530.1|194549.9|194459.9|703
1685701500000|2023-06-02 10:25:00|194617.3|194527.3|194572.3|194482.3|194655.4|194565.4|194533.8|194443.8|734
1685701800000|2023-06-02 10:30:00|194572.4|194482.4|194606.3|194516.3|194697.3|194598.4|194518.1|194428.1|677
1685702100000|2023-06-02 10:35:00|194606.4|194516.4|194540.6|194450.6|194672.2|194582.2|194512.5|194422.5|655
1685702400000|2023-06-02 10:40:00|194531.7|194441.7|194442.1|194352.1|194550.9|194460.9|194419.2|194329.2|602
1685702700000|2023-06-02 10:45:00|194442.5|194352.5|194481.6|194391.6|194619.6|194489.6|194384.8|194294.8|841
1685703000000|2023-06-02 10:50:00|194480.1|194390.1|194418.2|194328.2|194567.6|194477.6|194387|194297|745
1685703300000|2023-06-02 10:55:00|194419.4|194329.4|194357|194267|194447.1|194357.1|194278.3|194188.3|692
1685703600000|2023-06-02 11:00:00|194355.8|194265.8|194292.6|194202.6|194423.4|194333.4|194265.4|194175.4|855
1685703900000|2023-06-02 11:05:00|194292.2|194202.2|194325.7|194235.7|194325.7|194235.7|194187.5|194097.5|760
1685704200000|2023-06-02 11:10:00|194327.4|194237.4|194350.3|194260.3|194410.3|194320.3|194206.2|194116.2|737
1685704500000|2023-06-02 11:15:00|194350.4|194260.4|194418.3|194328.3|194455.9|194365.9|194329|194239|669
1685704800000|2023-06-02 11:20:00|194418|194328|194440.5|194350.5|194514.6|194424.6|194374.5|194284.5|736
1685705100000|2023-06-02 11:25:00|194439.7|194349.7|194397.6|194307.6|194510.6|194420.6|194364.6|194274.6|793
1685705400000|2023-06-02 11:30:00|194393.6|194303.6|194361.4|194271.4|194424.1|194334.1|194315.2|194225.2|635
1685705700000|2023-06-02 11:35:00|194361.1|194271.1|194327|194237|194421.5|194331.5|194300.8|194193.7|711
1685706000000|2023-06-02 11:40:00|194327.6|194237.6|194356.5|194266.5|194395|194305|194291.2|194201.2|557
1685706300000|2023-06-02 11:45:00|194356|194266|194671.1|194581.1|194680.4|194590.4|194356|194266|731
1685706600000|2023-06-02 11:50:00|194667.8|194577.8|194672.6|194582.6|194740.3|194650.3|194646.6|194555.4|791
1685706900000|2023-06-02 11:55:00|194673.5|194583.5|194720.2|194630.2|194724.9|194634.9|194561.2|194471.2|855
1685707200000|2023-06-02 12:00:00|194720.5|194630.5|194728.9|194638.9|194835.3|194745.3|194670.8|194580.8|788
1685707500000|2023-06-02 12:05:00|194728.7|194638.7|194666.2|194576.2|194823.9|194733.9|194651.1|194561.1|717
1685707800000|2023-06-02 12:10:00|194666.1|194576.1|194404.2|194314.2|194688.4|194598.4|194374.6|194284.6|805
1685708100000|2023-06-02 12:15:00|194402.7|194312.7|194490.1|194400.1|194508.5|194418.5|194340.3|194250.3|808
1685708400000|2023-06-02 12:20:00|194492.6|194402.6|194440.3|194310.3|194525.2|194420.7|194361.1|194231.1|688
1685708700000|2023-06-02 12:25:00|194440.2|194310.2|194696.7|194354.7|194696.7|194460.9|194402|194154.9|757
1685709000000|2023-06-02 12:30:00|194754.2|194412.2|194812.4|194682.4|195500.5|195158.5|194560.8|194218.8|1084
1685709300000|2023-06-02 12:35:00|194815.1|194685.1|194409.6|194279.6|194865.1|194752|194292.6|194162.6|1036
1685709600000|2023-06-02 12:40:00|194402.8|194272.8|194834.8|194704.8|194879|194749|194292.7|194162.7|988
1685709900000|2023-06-02 12:45:00|194832.6|194702.6|194879|194789|194907.7|194794.1|194694.9|194593.9|954
1685710200000|2023-06-02 12:50:00|194881.2|194791.2|194713.9|194623.9|195033.3|194943.3|194704.5|194614.5|913
1685710500000|2023-06-02 12:55:00|194718.3|194628.3|194280.9|194150.9|194893|194803|194263|194133|893
1685710800000|2023-06-02 13:00:00|194278.5|194148.5|194179.6|194049.6|194425.6|194334.1|194087.3|193997.3|919
1685711100000|2023-06-02 13:05:00|194180.1|194050.1|194239.2|194149.2|194248.7|194153.2|194090.1|194000.1|782
1685711400000|2023-06-02 13:10:00|194241.2|194151.2|194323.9|194193.9|194352.9|194233.9|194121.8|194031.8|743
1685711700000|2023-06-02 13:15:00|194326.4|194196.4|194437.2|194347.2|194456.7|194349.7|194278.4|194148.4|804
1685712000000|2023-06-02 13:20:00|194442|194352|194547|194417|194681.8|194577|194442|194352|866
1685712300000|2023-06-02 13:25:00|194545|194415|194438.4|194348.4|194555.1|194428.9|194375.8|194285.8|823
1685712600000|2023-06-02 13:30:00|194438.1|194348.1|194210.2|194120.2|194482.6|194392.6|194136.2|194046.2|879
1685712900000|2023-06-02 13:35:00|194210.1|194120.1|194500.2|194410.2|194553.1|194463.1|194204.4|194114.4|795
1685713200000|2023-06-02 13:40:00|194505|194415|194530.7|194440.7|194572.1|194482.1|194448.1|194358.1|799
1685713500000|2023-06-02 13:45:00|194531.4|194441.4|194610.5|194520.5|194808.8|194713.2|194522.9|194432.9|877
1685713800000|2023-06-02 13:50:00|194612|194522|194532|194442|194678.2|194588.2|194507.9|194417.9|819
1685714100000|2023-06-02 13:55:00|194529.1|194439.1|194519.2|194429.2|194604.3|194514.3|194405.3|194315.3|797
1685714400000|2023-06-02 14:00:00|194516.4|194426.4|194731|194641|194775.1|194685.1|194494.6|194364.6|787
1685714700000|2023-06-02 14:05:00|194730.8|194640.8|194865|194775|194883.9|194793.9|194700.1|194610.1|806
1685715000000|2023-06-02 14:10:00|194865.3|194775.3|194732.8|194642.8|194982.8|194892.8|194680|194550|815
1685715300000|2023-06-02 14:15:00|194733.6|194643.6|194712.6|194582.6|194799.4|194675.9|194521.9|194431.9|913
1685715600000|2023-06-02 14:20:00|194716.5|194586.5|195007.2|194877.2|195027.2|194897.2|194706.1|194576.1|858
1685715900000|2023-06-02 14:25:00|195007.6|194877.6|194997.3|194867.3|195089.9|194973.2|194862.9|194757.3|850
1685716200000|2023-06-02 14:30:00|194994|194864|195104.3|194974.3|195184.8|195094.8|194968.6|194838.6|748
1685716500000|2023-06-02 14:35:00|195104.2|194974.2|194826.4|194736.4|195276.9|195146.9|194745.6|194655.6|856
1685716800000|2023-06-02 14:40:00|194821.7|194731.7|195106.7|195016.7|195107.2|195017.2|194807.7|194717.7|747
1685717100000|2023-06-02 14:45:00|195103.9|195013.9|195117.9|195027.9|195176.6|195086.6|194914.3|194824.3|952
1685717400000|2023-06-02 14:50:00|195124|195034|195205.1|195115.1|195208.3|195118.3|195054.9|194964.9|704
1685717700000|2023-06-02 14:55:00|195205.4|195115.4|195119.9|195029.9|195281.8|195156.5|195093.6|195003.6|808
1685718000000|2023-06-02 15:00:00|195119.2|195029.2|195185.3|195095.3|195200.3|195110.3|195008.7|194918.7|826
1685718300000|2023-06-02 15:05:00|195186.2|195096.2|195167.8|195077.8|195270.7|195180.7|195132.2|195042.2|612
1685718600000|2023-06-02 15:10:00|195166.3|195076.3|195158.4|195068.4|195178.6|195088.6|195147.5|195057.5|518
1685718900000|2023-06-02 15:15:00|195158.6|195068.6|195117.3|195027.3|195177|195087|195096|195006|589
1685719200000|2023-06-02 15:20:00|195117.5|195027.5|195085.2|194995.2|195123.9|195033.9|195050.9|194960.9|610
1685719500000|2023-06-02 15:25:00|195087.6|194997.6|194980.1|194890.1|195100|195010|194977.6|194887.6|426
1685719800000|2023-06-02 15:30:00|194980.2|194890.2|195165.5|195035.5|195172.4|195042.4|194931.9|194841.9|626
1685720100000|2023-06-02 15:35:00|195165.3|195035.3|195239.4|195149.4|195294.3|195169.9|195151.1|195021.1|654
1685720400000|2023-06-02 15:40:00|195237.8|195147.8|195355.1|195265.1|195391.2|195279.9|195221.1|195131.1|792
1685720700000|2023-06-02 15:45:00|195353.4|195263.4|195461.8|195371.8|195472.7|195382.7|195338.8|195248.8|674
1685721000000|2023-06-02 15:50:00|195463.7|195373.7|195370.1|195240.1|195473|195383|195343.9|195239.4|667
1685721300000|2023-06-02 15:55:00|195370.7|195240.7|195305.1|195175.1|195372.6|195242.6|195286.2|195156.2|584
1685721600000|2023-06-02 16:00:00|195307.9|195177.9|195343.8|195213.8|195389.6|195259.6|195305.3|195175.3|743
1685721900000|2023-06-02 16:05:00|195345.5|195215.5|195434.2|195304.2|195437.7|195307.7|195266.4|195136.4|776
1685722200000|2023-06-02 16:10:00|195437.5|195307.5|195489|195359|195511.5|195381.5|195433.2|195303.2|832
1685722500000|2023-06-02 16:15:00|195490.4|195360.4|195525.2|195395.2|195540.2|195410.2|195489.8|195359.8|799
1685722800000|2023-06-02 16:20:00|195524.4|195394.4|195525|195395|195536.4|195406.4|195509.6|195379.6|811
1685723100000|2023-06-02 16:25:00|195525.3|195395.3|195498.7|195368.7|195580.3|195473.7|195498.7|195368.7|809
1685723400000|2023-06-02 16:30:00|195498.3|195368.3|195482.2|195352.2|195498.8|195368.8|195445|195315|488
1685723700000|2023-06-02 16:35:00|195483.2|195353.2|195514.4|195384.4|195515.6|195385.6|195479.5|195349.5|665
1685724000000|2023-06-02 16:40:00|195514.3|195384.3|195493.4|195363.4|195523.9|195416.8|195477|195355.3|651
1685724300000|2023-06-02 16:45:00|195491.5|195361.5|195491.8|195361.8|195513.3|195383.3|195487.3|195357.3|723
1685724600000|2023-06-02 16:50:00|195490.9|195360.9|195340|195250|195497.9|195367.9|195335.8|195245.8|807
1685724900000|2023-06-02 16:55:00|195340.1|195250.1|195359.3|195269.3|195376.6|195286.6|195340.1|195250.1|440
1685725200000|2023-06-02 17:00:00|195359.1|195269.1|195368.1|195278.1|195376.2|195286.2|195353.2|195263.2|499
1685725500000|2023-06-02 17:05:00|195365.6|195275.6|195349.4|195259.4|195381.1|195291.1|195345.7|195255.7|328
1685725800000|2023-06-02 17:10:00|195349.9|195259.9|195304.6|195214.6|195353.2|195263.2|195282.6|195192.6|364
1685726100000|2023-06-02 17:15:00|195303.7|195213.7|195307.2|195217.2|195313.4|195223.4|195301.5|195211.5|391
1685726400000|2023-06-02 17:20:00|195307|195217|195282.5|195152.5|195308.2|195218.2|195229.8|195099.8|319
1685726700000|2023-06-02 17:25:00|195283.1|195153.1|195281.2|195151.2|195300.7|195170.7|195275.7|195145.7|465
1685727000000|2023-06-02 17:30:00|195281.3|195151.3|195291.7|195161.7|195315.6|195185.6|195251.3|195145.4|527
1685727300000|2023-06-02 17:35:00|195291.9|195161.9|195291.5|195161.5|195309.8|195179.8|195284.9|195154.9|536
1685727600000|2023-06-02 17:40:00|195285.9|195155.9|195283.9|195153.9|195302.1|195172.1|195272.9|195142.9|524
1685727900000|2023-06-02 17:45:00|195283.7|195153.7|195272|195142|195313.7|195183.7|195272|195142|520
1685728200000|2023-06-02 17:50:00|195272.1|195142.1|195300.1|195170.1|195306.3|195176.3|195257.4|195127.4|416
1685728500000|2023-06-02 17:55:00|195299.7|195169.7|195318.1|195188.1|195318.1|195188.1|195269.7|195139.7|422
1685728800000|2023-06-02 18:00:00|195317.8|195187.8|195301.3|195171.3|195324.8|195194.8|195299.6|195169.6|415
1685729100000|2023-06-02 18:05:00|195301.7|195171.7|195256.3|195126.3|195339.8|195209.8|195247.3|195117.3|324
1685729400000|2023-06-02 18:10:00|195256.4|195126.4|195294.8|195164.8|195298.2|195168.2|195256.4|195126.4|253
1685729700000|2023-06-02 18:15:00|195294.9|195164.9|195228.9|195098.9|195296.9|195166.9|195215.1|195085.1|398
1685730000000|2023-06-02 18:20:00|195229.3|195099.3|195233.5|195103.5|195260.6|195130.6|195227.4|195097.4|403
1685730300000|2023-06-02 18:25:00|195233.6|195103.6|195181.6|195051.6|195239.2|195109.2|195174.4|195044.4|440
1685730600000|2023-06-02 18:30:00|195183|195053|195184.5|195054.5|195189.2|195059.2|195168.9|195038.9|618
1685730900000|2023-06-02 18:35:00|195184.6|195054.6|195045.2|194915.2|195189.5|195059.5|195034.9|194904.9|523
1685731200000|2023-06-02 18:40:00|195045|194915|195164.9|195034.9|195205.2|195075.2|195027.9|194897.9|403
1685731500000|2023-06-02 18:45:00|195164.8|195034.8|195170.8|195040.8|195181.2|195051.2|195161.7|195031.7|278
1685731800000|2023-06-02 18:50:00|195170.7|195040.7|195310|195180|195314.4|195184.4|195164.4|195034.4|420
1685732100000|2023-06-02 18:55:00|195309.9|195179.9|195194.3|195064.3|195309.9|195179.9|195186|195056|574
1685732400000|2023-06-02 19:00:00|195187.1|195057.1|195144.8|195014.8|195203.6|195073.6|195141.7|195011.7|555
1685732700000|2023-06-02 19:05:00|195145|195015|195157.1|195027.1|195188.8|195058.8|195140.1|195010.1|482
1685733000000|2023-06-02 19:10:00|195157.3|195027.3|195183.7|195053.7|195190|195060|195148.6|195018.6|462
1685733300000|2023-06-02 19:15:00|195184|195054|195175|195045|195189.5|195059.5|195142|195012|561
1685733600000|2023-06-02 19:20:00|195174.7|195044.7|195193.8|195063.8|195207.7|195077.7|195168|195038|915
1685733900000|2023-06-02 19:25:00|195196.4|195066.4|195156.4|195026.4|195205|195075|195136.5|195006.5|827
1685734200000|2023-06-02 19:30:00|195152.7|195022.7|195051.2|194921.2|195153.7|195023.7|195046.8|194916.8|715
1685734500000|2023-06-02 19:35:00|195046.3|194916.3|195024.2|194894.2|195057.1|194927.1|194995.8|194865.8|495
1685734800000|2023-06-02 19:40:00|195024.3|194894.3|195119.4|194989.4|195120.3|194990.3|195006.5|194876.5|477
1685735100000|2023-06-02 19:45:00|195119.3|194989.3|195146.3|195016.3|195185.2|195055.2|195089|194959|613
1685735400000|2023-06-02 19:50:00|195152.2|195022.2|195169.8|195039.8|195206.7|195076.7|195152.2|195022.2|695
1685735700000|2023-06-02 19:55:00|195169.9|195039.9|195208|195078|195209.8|195079.8|195162.6|195032.6|627
1685736000000|2023-06-02 20:00:00|195202.2|195072.2|195203.1|195073.1|195238.1|195108.1|195171|195041|380
1685736300000|2023-06-02 20:05:00|195203|195073|195207.7|195077.7|195213.6|195083.6|195193.9|195063.9|223
1685736600000|2023-06-02 20:10:00|195207.6|195077.6|195192.6|195062.6|195212|195082|195186.8|195056.8|298
1685736900000|2023-06-02 20:15:00|195191.3|195061.3|195194.8|195064.8|195198.1|195068.1|195188|195058|103
1685737200000|2023-06-02 20:20:00|195194.9|195064.9|195227.9|195097.9|195240.2|195110.2|195186.2|195056.2|123
1685737500000|2023-06-02 20:25:00|195225|195095|195158.9|195028.9|195225|195095|195155.5|195025.5|169
1685737800000|2023-06-02 20:30:00|195161.7|195031.7|195264.2|195022.1|195293.3|195072.5|195147.5|194983.3|153
1685738100000|2023-06-02 20:35:00|195264.3|195014.4|195297|194990|195297.3|195034.6|195251.2|194990|116
1685738400000|2023-06-02 20:40:00|195279.5|195007.1|195315.7|194985.2|195417.8|195075.8|195076.4|194734.4|296
1685738700000|2023-06-02 20:45:00|195333.4|194991.4|195291|194949|195333.4|194991.4|195047.1|194705.1|235
1685739000000|2023-06-02 20:50:00|195300.3|194958.3|195274.8|194932.8|195307.7|194979.1|195268.5|194932.8|119
1685739300000|2023-06-02 20:55:00|195275.2|194933.2|195263.4|194921.4|195295.6|194959.9|195239.7|194897.7|173
1685908800000|2023-06-04 20:00:00|195259.9|194872.1|195259.9|194872.1|195259.9|194872.1|195259.9|194872.1|1
1685909100000|2023-06-04 20:05:00|195179.4|194782.4|195179.4|194782.4|195179.4|194782.4|195179.4|194782.4|1
1685910900000|2023-06-04 20:35:00|195322.6|194925.6|195322.6|194925.6|195322.6|194925.6|195322.6|194925.6|1
1685911200000|2023-06-04 20:40:00|195546.1|195149.1|195466.2|195069.2|195546.1|195149.1|195466.2|195069.2|2
1685911500000|2023-06-04 20:45:00|195348.5|194951.5|195348.5|194951.5|195348.5|194951.5|195348.5|194951.5|1
1685911800000|2023-06-04 20:50:00|195546.1|195149.1|195546.1|195149.1|195546.1|195149.1|195546.1|195149.1|1
1685912400000|2023-06-04 21:00:00|195562|195165|195575.2|195178.2|195583.7|195186.7|195562|195165|5
1685912700000|2023-06-04 21:05:00|195396.1|194999.1|195463.5|195066.5|195576.6|195179.6|195396.1|194999.1|6
1685913000000|2023-06-04 21:10:00|195378.4|194981.4|195548.1|195151.1|195548.1|195151.1|195339.9|194942.9|4
1685913600000|2023-06-04 21:20:00|195348.5|194951.5|195452|195110|195520.6|195178.6|195066.5|194694.5|9
1685913900000|2023-06-04 21:25:00|195451.8|195109.8|195282.8|194940.8|195520.6|195178.6|195225.5|194883.5|15
1685914200000|2023-06-04 21:30:00|195221|194879|195252.9|194910.9|195302.6|194960.6|195165.2|194823.2|46
1685915400000|2023-06-04 21:50:00|195193.8|194851.8|195133.8|194791.8|195227.1|194885.1|195133.8|194791.8|133
1685916000000|2023-06-04 22:00:00|195317.8|194975.8|195309.4|194967.4|195317.8|194975.8|195308|194966|19
1685917800000|2023-06-04 22:30:00|195253.6|194911.6|195262.8|194920.8|195265.9|194923.9|195210.3|194868.3|64
1685918100000|2023-06-04 22:35:00|195262.4|194920.4|195226.7|194884.7|195262.4|194920.4|195202.9|194860.9|47
1685918400000|2023-06-04 22:40:00|195227.3|194885.3|195217.2|194875.2|195253.3|194911.3|195213.9|194871.9|30
1685918700000|2023-06-04 22:45:00|195212.2|194870.2|195215.1|194873.1|195267.4|194925.4|195212.2|194870.2|39
1685919000000|2023-06-04 22:50:00|195217.6|194875.6|195212.4|194870.4|195246|194904|195210.6|194868.6|21
1685919300000|2023-06-04 22:55:00|195212.1|194870.1|195212.8|194870.8|195215.1|194873.1|195211.1|194869.1|35
1685919600000|2023-06-04 23:00:00|195242.9|194900.9|195225.9|194883.9|195273.8|194931.8|195225.7|194883.7|153
1685919900000|2023-06-04 23:05:00|195234.1|194892.1|195331.1|194989.1|195409.8|195067.8|195234.1|194892.1|309
1685920200000|2023-06-04 23:10:00|195332.1|194990.1|195351.8|195009.8|195354.8|195012.8|195306.8|194964.8|83
1685920500000|2023-06-04 23:15:00|195352.2|195010.2|195332.5|194990.5|195362.3|195020.3|195329.7|194987.7|162
1685920800000|2023-06-04 23:20:00|195332.7|194990.7|195352.1|195010.1|195355.1|195013.1|195300.4|194958.4|106
1685921100000|2023-06-04 23:25:00|195351.7|195009.7|195336.9|194994.9|195367.6|195025.6|195331.8|194989.8|322
1685921400000|2023-06-04 23:30:00|195337.1|194995.1|195341.4|194999.4|195362.8|195020.8|195332.2|194990.2|158
1685921700000|2023-06-04 23:35:00|195340.5|194998.5|195428.7|195175.8|195505.2|195196.6|195311.5|194982.2|197
1685922000000|2023-06-04 23:40:00|195428.5|195175.6|195380.4|195164.3|195448|195261.9|195355.8|195134.9|623
1685922300000|2023-06-04 23:45:00|195372.3|195164.5|195451.8|195212.4|195482.7|195221.5|195371.6|195121.2|445
1685922600000|2023-06-04 23:50:00|195451.6|195211.6|195552.5|195323.4|195584.5|195359.9|195350.1|195107.9|508
1685922900000|2023-06-04 23:55:00|195552.4|195352.5|195476.3|195255.9|195622.9|195421.4|195416.9|195187.3|553
1685923200000|2023-06-05 00:00:00|195471.4|195264.5|195471.8|195341.8|195619.4|195489.4|195403.2|195259.6|520
1685923500000|2023-06-05 00:05:00|195471.7|195341.7|195457.1|195327.1|195490.4|195360.4|195443.6|195313.6|190
1685923800000|2023-06-05 00:10:00|195456.1|195326.1|195439.8|195309.8|195495|195339.3|195430.8|195264.6|310
1685924100000|2023-06-05 00:15:00|195439.7|195309.7|195474.9|195344.9|195475.6|195345.6|195423.8|195293.8|259
1685924400000|2023-06-05 00:20:00|195475|195345|195498.9|195368.9|195507.9|195377.9|195459.3|195329.3|345
1685924700000|2023-06-05 00:25:00|195499.2|195369.2|195533.4|195327.7|195542.5|195407.9|195497.1|195327.7|293
1685925000000|2023-06-05 00:30:00|195530.2|195327.6|195458.1|195328.1|195543.3|195365.2|195401.3|195153.8|398
1685925300000|2023-06-05 00:35:00|195464.5|195334.5|195469.1|195339.1|195509.6|195347.8|195455.4|195298.8|221
1685925600000|2023-06-05 00:40:00|195469.6|195339.6|195452.2|195322.2|195472.3|195342.3|195437.4|195307.4|166
1685925900000|2023-06-05 00:45:00|195452.4|195322.4|195452|195322|195463.9|195333.9|195422.3|195292.3|177
1685926200000|2023-06-05 00:50:00|195452.2|195322.2|195454.3|195324.3|195467|195337|195418.7|195288.7|315
1685926500000|2023-06-05 00:55:00|195453.5|195323.5|195495.3|195365.3|195526.7|195396.7|195384.4|195254.4|442
1685926800000|2023-06-05 01:00:00|195493.7|195363.7|195466.1|195336.1|195531.7|195374.8|195457.8|195304.7|470
1685927100000|2023-06-05 01:05:00|195466.4|195336.4|195495.9|195365.9|195498|195368|195458|195328|314
1685927400000|2023-06-05 01:10:00|195496.9|195366.9|195452.1|195322.1|195496.9|195366.9|195425.2|195295.2|264
1685927700000|2023-06-05 01:15:00|195454.2|195324.2|195559.2|195429.2|195559.4|195429.4|195448.5|195318.5|498
1685928000000|2023-06-05 01:20:00|195559.4|195429.4|195616|195486|195643|195513|195557.8|195427.8|643
1685928300000|2023-06-05 01:25:00|195615.9|195485.9|195607.7|195477.7|195625.1|195495.1|195546.8|195416.8|550
1685928600000|2023-06-05 01:30:00|195607.8|195477.8|195639.5|195509.5|195641.1|195511.1|195598.7|195468.7|425
1685928900000|2023-06-05 01:35:00|195639.3|195509.3|195721.1|195591.1|195732.2|195602.2|195551.3|195421.3|415
1685929200000|2023-06-05 01:40:00|195720.6|195590.6|195712|195582|195723.7|195593.7|195659.8|195529.8|289
1685929500000|2023-06-05 01:45:00|195712.7|195582.7|195567.5|195437.5|195714.7|195584.7|195554|195386.7|491
1685929800000|2023-06-05 01:50:00|195568.7|195438.7|195556.7|195426.7|195581.9|195451.9|195553.7|195423.7|545
1685930100000|2023-06-05 01:55:00|195558.7|195428.7|195559.8|195429.8|195567.1|195437.1|195551|195421|486
1685930400000|2023-06-05 02:00:00|195560.1|195430.1|195496.8|195366.8|195562.6|195432.6|195482.7|195352.7|436
1685930700000|2023-06-05 02:05:00|195498|195368|195543.2|195413.2|195549|195419|195485.1|195355.1|432
1685931000000|2023-06-05 02:10:00|195544.2|195414.2|195536.5|195406.5|195552.2|195422.2|195522.3|195392.3|334
1685931300000|2023-06-05 02:15:00|195536.6|195406.6|195535.8|195405.8|195541|195411|195526.7|195396.7|224
1685931600000|2023-06-05 02:20:00|195535.7|195405.7|195618.6|195488.6|195635.6|195505.6|195535.4|195405.4|503
1685931900000|2023-06-05 02:25:00|195618.5|195488.5|195596.7|195466.7|195619.1|195489.1|195581.8|195451.8|415
1685932200000|2023-06-05 02:30:00|195595.9|195465.9|195622.9|195492.9|195630.8|195500.8|195589.4|195459.4|369
1685932500000|2023-06-05 02:35:00|195622.6|195492.6|195634.3|195504.3|195643.2|195513.2|195622.1|195492.1|193
1685932800000|2023-06-05 02:40:00|195635|195505|195687.6|195557.6|195691.1|195561.1|195632.1|195502.1|390
1685933100000|2023-06-05 02:45:00|195686.8|195556.8|195685.6|195555.6|195691.7|195561.7|195671.2|195541.2|465
1685933400000|2023-06-05 02:50:00|195685.5|195555.5|195681.6|195551.6|195693.7|195563.7|195670|195540|490
1685933700000|2023-06-05 02:55:00|195681.1|195551.1|195668.2|195538.2|195693.5|195563.5|195668.1|195538.1|372
1685934000000|2023-06-05 03:00:00|195667.3|195537.3|195674.2|195544.2|195688.8|195558.8|195667.3|195537.3|362
1685934300000|2023-06-05 03:05:00|195674.3|195544.3|195584.1|195454.1|195676.4|195546.4|195567.4|195437.4|427
1685934600000|2023-06-05 03:10:00|195586.3|195456.3|195582.3|195452.3|195593.1|195463.1|195563.3|195433.3|340
1685934900000|2023-06-05 03:15:00|195582.2|195452.2|195579|195449|195597|195467|195574.4|195444.4|364
1685935200000|2023-06-05 03:20:00|195579.2|195449.2|195581.6|195451.6|195590.9|195460.9|195560.5|195430.5|188
1685935500000|2023-06-05 03:25:00|195581.8|195451.8|195593.9|195463.9|195596.3|195466.3|195573.1|195443.1|257
1685935800000|2023-06-05 03:30:00|195593.7|195463.7|195573.9|195443.9|195596.2|195466.2|195561|195431|375
1685936100000|2023-06-05 03:35:00|195573.8|195443.8|195577.3|195447.3|195586.6|195456.6|195563.9|195433.9|359
1685936400000|2023-06-05 03:40:00|195579.7|195449.7|195573.8|195443.8|195583.3|195453.3|195564.9|195434.9|200
1685936700000|2023-06-05 03:45:00|195571.4|195441.4|195595.5|195465.5|195632.1|195502.1|195571.4|195441.4|390
1685937000000|2023-06-05 03:50:00|195595.4|195465.4|195590.7|195460.7|195599.4|195469.4|195586.8|195456.8|166
1685937300000|2023-06-05 03:55:00|195592|195462|195588.7|195458.7|195596.9|195466.9|195578.8|195448.8|160
1685937600000|2023-06-05 04:00:00|195587.6|195457.6|195594.8|195464.8|195600.3|195470.3|195579.4|195449.4|124
1685937900000|2023-06-05 04:05:00|195595.1|195465.1|195608.7|195478.7|195617.4|195487.4|195592.5|195462.5|254
1685938200000|2023-06-05 04:10:00|195608.6|195478.6|195684.4|195554.4|195689|195559|195608.6|195478.6|463
1685938500000|2023-06-05 04:15:00|195683.9|195553.9|195606.3|195476.3|195688.2|195558.2|195606.3|195476.3|550
1685938800000|2023-06-05 04:20:00|195606.2|195476.2|195597.6|195467.6|195610.5|195480.5|195581.6|195451.6|297
1685939100000|2023-06-05 04:25:00|195597.4|195467.4|195598.6|195468.6|195611.6|195481.6|195594.1|195464.1|68
1685939400000|2023-06-05 04:30:00|195598.4|195468.4|195598.5|195468.5|195599.5|195469.5|195582.6|195452.6|100
1685939700000|2023-06-05 04:35:00|195599.5|195469.5|195597|195467|195605.8|195475.8|195593.4|195463.4|67
1685940000000|2023-06-05 04:40:00|195598|195468|195596|195466|195611.9|195481.9|195580.9|195450.9|134
1685940300000|2023-06-05 04:45:00|195595.2|195465.2|195594.8|195464.8|195613.5|195483.5|195591.4|195461.4|90
1685940600000|2023-06-05 04:50:00|195594.4|195464.4|195592.7|195462.7|195604.2|195474.2|195582.4|195452.4|79
1685940900000|2023-06-05 04:55:00|195593|195463|195569.3|195439.3|195597.6|195467.6|195556.3|195426.3|314
1685941200000|2023-06-05 05:00:00|195569.4|195439.4|195599.4|195469.4|195624.7|195494.7|195569.4|195439.4|536
1685941500000|2023-06-05 05:05:00|195599.1|195469.1|195586.3|195456.3|195611.4|195481.4|195569.4|195439.4|641
1685941800000|2023-06-05 05:10:00|195586.7|195456.7|195584.8|195454.8|195592.8|195462.8|195564.2|195434.2|725
1685942100000|2023-06-05 05:15:00|195583.9|195453.9|195573.7|195443.7|195613.8|195483.8|195567.9|195437.9|669
1685942400000|2023-06-05 05:20:00|195573.9|195443.9|195684.7|195554.7|195697.7|195567.7|195572.8|195442.8|401
1685942700000|2023-06-05 05:25:00|195683.5|195553.5|195675.6|195545.6|195689.2|195559.2|195598.1|195468.1|403
1685943000000|2023-06-05 05:30:00|195678.2|195548.2|195577.8|195447.8|195686.6|195556.6|195573.1|195443.1|439
1685943300000|2023-06-05 05:35:00|195577.7|195447.7|195567.9|195437.9|195579.9|195449.9|195554.1|195424.1|378
1685943600000|2023-06-05 05:40:00|195568.1|195438.1|195470.6|195340.6|195580.5|195450.5|195462.3|195332.3|705
1685943900000|2023-06-05 05:45:00|195470.3|195340.3|195446.9|195316.9|195478.2|195348.2|195378.9|195248.9|698
1685944200000|2023-06-05 05:50:00|195445.7|195315.7|195335.8|195205.8|195446.2|195316.2|195331.5|195201.5|514
1685944500000|2023-06-05 05:55:00|195335.4|195205.4|195368|195238|195409.5|195279.5|195334.6|195204.6|339
1685944800000|2023-06-05 06:00:00|195363.3|195233.3|195287.6|195157.6|195388.7|195258.7|195272.3|195142.3|535
1685945100000|2023-06-05 06:05:00|195287.2|195157.2|195367.9|195237.9|195400.7|195270.7|195253.7|195145.1|887
1685945400000|2023-06-05 06:10:00|195367.8|195237.8|195398.5|195268.5|195432.6|195302.6|195361|195231|592
1685945700000|2023-06-05 06:15:00|195397|195267|195408.2|195278.2|195436.2|195307.5|195381.9|195251.9|547
1685946000000|2023-06-05 06:20:00|195409.5|195279.5|195319.7|195189.7|195449.2|195319.2|195262.6|195132.6|705
1685946300000|2023-06-05 06:25:00|195320.7|195190.7|195249.3|195119.3|195322.7|195192.7|195217.4|195087.4|626
1685946600000|2023-06-05 06:30:00|195245.2|195115.2|195249.9|195119.9|195277.9|195147.9|195238.2|195108.2|1019
1685946900000|2023-06-05 06:35:00|195247.7|195117.7|195249.9|195119.9|195273|195143|195239.4|195109.4|399
1685947200000|2023-06-05 06:40:00|195251.6|195121.6|195171.4|195041.4|195338.6|195208.6|195166.5|195036.5|682
1685947500000|2023-06-05 06:45:00|195172|195042|195110.3|194980.3|195198.7|195068.7|194989.2|194859.2|587
1685947800000|2023-06-05 06:50:00|195109.2|194979.2|195155.3|195025.3|195271.9|195147.4|195108.9|194978.9|589
1685948100000|2023-06-05 06:55:00|195157.4|195027.4|195069.7|194979.7|195168.9|195038.9|195068.6|194962.6|532
1685948400000|2023-06-05 07:00:00|195070.5|194980.5|195179.2|195089.2|195185.8|195095.8|195044.5|194954.5|658
1685948700000|2023-06-05 07:05:00|195179.3|195089.3|195072.8|194982.8|195233.3|195143.3|195072.4|194982.4|859
1685949000000|2023-06-05 07:10:00|195073.1|194983.1|194956|194826|195083|194993|194939.8|194809.8|849
1685949300000|2023-06-05 07:15:00|194955.7|194825.7|194778.9|194648.9|194975.4|194845.4|194598|194468|846
1685949600000|2023-06-05 07:20:00|194778.8|194648.8|194642.8|194512.8|194790|194660|194588.2|194458.2|681
1685949900000|2023-06-05 07:25:00|194642.1|194512.1|194449.8|194359.8|194645.6|194515.6|194300.1|194170.1|767
1685950200000|2023-06-05 07:30:00|194449.4|194359.4|194470.3|194340.3|194513.3|194389.1|194427.8|194331.9|593
1685950500000|2023-06-05 07:35:00|194469.9|194339.9|194415.5|194285.5|194470.8|194340.8|194253|194140|775
1685950800000|2023-06-05 07:40:00|194418.2|194288.2|194555.2|194425.2|194593.4|194468.2|194357.1|194245.8|822
1685951100000|2023-06-05 07:45:00|194556.6|194426.6|194540.1|194410.1|194574.9|194445.5|194489.9|194369.1|682
1685951400000|2023-06-05 07:50:00|194531|194401|194511|194381|194564.4|194444.4|194412.4|194299.5|780
1685951700000|2023-06-05 07:55:00|194525.2|194395.2|194824.1|194694.1|194824.1|194694.1|194485.7|194355.7|732
1685952000000|2023-06-05 08:00:00|194822.8|194692.8|194522.3|194392.3|194834.8|194704.8|194495.3|194383.9|789
1685952300000|2023-06-05 08:05:00|194524|194394|194646.8|194556.8|194787.5|194690.7|194501.3|194394|821
1685952600000|2023-06-05 08:10:00|194647|194557|194753.7|194623.7|194756.1|194664.4|194584.4|194476|756
1685952900000|2023-06-05 08:15:00|194753.9|194623.9|194770.1|194640.1|194788.9|194698.9|194683.8|194593.8|607
1685953200000|2023-06-05 08:20:00|194767.6|194637.6|194887.3|194757.3|194944.3|194846.8|194765.9|194635.9|845
1685953500000|2023-06-05 08:25:00|194886.3|194756.3|194694|194564|194919.6|194811.8|194665.3|194559.1|782
1685953800000|2023-06-05 08:30:00|194694.3|194564.3|194637|194547|194694.3|194564.3|194560.5|194455.2|638
1685954100000|2023-06-05 08:35:00|194637.7|194547.7|194542.9|194452.9|194711.8|194581.8|194508.7|194400.3|719
1685954400000|2023-06-05 08:40:00|194543.9|194453.9|194436.1|194346.1|194544.1|194454.1|194372.9|194282.9|606
1685954700000|2023-06-05 08:45:00|194435.4|194345.4|194446.8|194356.8|194456.9|194366.9|194310.2|194220.2|711
1685955000000|2023-06-05 08:50:00|194446.7|194356.7|194438.3|194348.3|194468.2|194378.2|194417.9|194327.9|725
1685955300000|2023-06-05 08:55:00|194438.4|194348.4|194372.6|194282.6|194465.3|194375.3|194222.9|194132.9|821
1685955600000|2023-06-05 09:00:00|194370.7|194280.7|194516.8|194426.8|194519.8|194429.8|194362.5|194272.5|727
1685955900000|2023-06-05 09:05:00|194517|194427|194433.4|194343.4|194521.9|194431.9|194422.4|194332.4|598
1685956200000|2023-06-05 09:10:00|194432.7|194342.7|194246.3|194156.3|194434.6|194344.6|194241.1|194151.1|660
1685956500000|2023-06-05 09:15:00|194242.2|194152.2|194287.3|194197.3|194360.1|194270.1|194225.1|194135.1|606
1685956800000|2023-06-05 09:20:00|194287.5|194197.5|194457.1|194367.1|194467|194377|194287.5|194197.5|526
1685957100000|2023-06-05 09:25:00|194457|194367|194310.7|194220.7|194459.8|194369.8|194292.2|194202.2|621
1685957400000|2023-06-05 09:30:00|194305.3|194215.3|194230.5|194140.5|194502.1|194412.1|194221.3|194131.3|742
1685957700000|2023-06-05 09:35:00|194230.7|194140.7|193766.8|193676.8|194234.9|194144.9|193729.1|193639.1|853
1685958000000|2023-06-05 09:40:00|193761.8|193671.8|193797.9|193707.9|193799.6|193709.6|193742.6|193652.6|477
1685958300000|2023-06-05 09:45:00|193797.8|193707.8|193889.4|193799.4|193890.7|193800.7|193784.4|193694.4|446
1685958600000|2023-06-05 09:50:00|193888.7|193798.7|193826.4|193736.4|193890.7|193800.7|193820|193730|513
1685958900000|2023-06-05 09:55:00|193826.2|193736.2|193952.9|193862.9|193960.3|193870.3|193816.3|193726.3|665
1685959200000|2023-06-05 10:00:00|193952.8|193862.8|193928.7|193838.7|193987.3|193897.3|193845.3|193755.3|543
1685959500000|2023-06-05 10:05:00|193929.3|193839.3|194018.8|193928.8|194061.2|193971.2|193929.3|193839.3|489
1685959800000|2023-06-05 10:10:00|194020.1|193930.1|193925.7|193835.7|194065.5|193975.5|193920.8|193830.8|733
1685960100000|2023-06-05 10:15:00|193925.6|193835.6|193964.9|193874.9|194039.2|193949.2|193917|193827|646
1685960400000|2023-06-05 10:20:00|193964.7|193874.7|193947.3|193857.3|194011.8|193921.8|193937.5|193847.5|553
1685960700000|2023-06-05 10:25:00|193947.4|193857.4|194015.3|193925.3|194096.7|194006.7|193947.4|193857.4|586
1685961000000|2023-06-05 10:30:00|194015.1|193925.1|193984.9|193894.9|194022.4|193932.4|193940.1|193850.1|486
1685961300000|2023-06-05 10:35:00|193985|193895|194200.5|194110.5|194200.5|194110.5|193979.4|193889.4|599
1685961600000|2023-06-05 10:40:00|194200.2|194110.2|194123.8|194033.8|194276.3|194186.3|194123.4|194033.4|519
1685961900000|2023-06-05 10:45:00|194123.7|194033.7|193968.1|193878.1|194135.1|194045.1|193958.4|193868.4|526
1685962200000|2023-06-05 10:50:00|193968.2|193878.2|193942.6|193852.6|193968.9|193878.9|193907.5|193817.5|573
1685962500000|2023-06-05 10:55:00|193946.2|193856.2|194023.4|193933.4|194103.3|194013.3|193934.5|193844.5|541
1685962800000|2023-06-05 11:00:00|194022.5|193932.5|193879.2|193789.2|194032.4|193942.4|193866.6|193776.6|669
1685963100000|2023-06-05 11:05:00|193878.7|193788.7|193957.2|193867.2|193975.1|193885.1|193872|193782|507
1685963400000|2023-06-05 11:10:00|193957.1|193867.1|193967.6|193877.6|193978.4|193888.4|193947.5|193857.5|442
1685963700000|2023-06-05 11:15:00|193968.2|193878.2|193983.1|193893.1|193993.8|193903.8|193934.7|193844.7|652
1685964000000|2023-06-05 11:20:00|193982.2|193892.2|194029.1|193939.1|194047.7|193957.7|193981.2|193891.2|541
1685964300000|2023-06-05 11:25:00|194029.2|193939.2|194059.6|193969.6|194059.6|193969.6|194002.2|193912.2|474
1685964600000|2023-06-05 11:30:00|194058.6|193968.6|194114.9|194024.9|194182.5|194092.5|194058.6|193968.6|515
1685964900000|2023-06-05 11:35:00|194115.2|194025.2|194135.6|194045.6|194136.6|194046.6|194107.1|194017.1|370
1685965200000|2023-06-05 11:40:00|194135.4|194045.4|194026.7|193936.7|194135.4|194045.4|194025.9|193935.9|523
1685965500000|2023-06-05 11:45:00|194024.7|193934.7|193922.7|193832.7|194029.6|193939.6|193890|193800|676
1685965800000|2023-06-05 11:50:00|193922.1|193832.1|193881.7|193791.7|193983.9|193893.9|193874.1|193784.1|584
1685966100000|2023-06-05 11:55:00|193881.9|193791.9|193751.8|193661.8|193909.5|193819.5|193739.2|193649.2|598
1685966400000|2023-06-05 12:00:00|193748.7|193658.7|193705|193615|193756.4|193666.4|193682.6|193592.6|749
1685966700000|2023-06-05 12:05:00|193705.2|193615.2|193549.8|193459.8|193705.2|193615.2|193537.5|193447.5|773
1685967000000|2023-06-05 12:10:00|193548.3|193458.3|193574.2|193484.2|193619.4|193529.4|193546.1|193456.1|678
1685967300000|2023-06-05 12:15:00|193573.2|193483.2|193640.6|193550.6|193703.9|193613.9|193573.2|193483.2|666
1685967600000|2023-06-05 12:20:00|193640.9|193550.9|193695|193605|193802.2|193712.2|193640.9|193550.9|643
1685967900000|2023-06-05 12:25:00|193694.2|193604.2|193674.7|193584.7|193745.3|193655.3|193670.8|193580.8|573
1685968200000|2023-06-05 12:30:00|193674.6|193584.6|193599.5|193509.5|193731.8|193641.8|193583.6|193493.6|695
1685968500000|2023-06-05 12:35:00|193599.6|193509.6|193610.4|193520.4|193627.2|193537.2|193508.3|193418.3|701
1685968800000|2023-06-05 12:40:00|193610.5|193520.5|193677.5|193587.5|193713|193623|193599.8|193509.8|715
1685969100000|2023-06-05 12:45:00|193677.4|193587.4|193665.4|193575.4|193681.5|193591.5|193591.9|193501.9|604
1685969400000|2023-06-05 12:50:00|193665.8|193575.8|193753.5|193663.5|193772.5|193682.5|193662.3|193572.3|623
1685969700000|2023-06-05 12:55:00|193753.6|193663.6|193633|193543|193758.7|193668.7|193618.7|193528.7|553
1685970000000|2023-06-05 13:00:00|193634.7|193544.7|193576.1|193486.1|193665.1|193575.1|193524.5|193434.5|620
1685970300000|2023-06-05 13:05:00|193575.3|193485.3|193425.7|193335.7|193575.3|193485.3|193298.5|193208.5|631
1685970600000|2023-06-05 13:10:00|193424.7|193334.7|193416.5|193326.5|193457.5|193367.5|193301.1|193211.1|702
1685970900000|2023-06-05 13:15:00|193416.7|193326.7|193356.1|193266.1|193573|193483|193351.3|193261.3|591
1685971200000|2023-06-05 13:20:00|193356.2|193266.2|193329|193239|193366.7|193276.7|193295.1|193205.1|636
1685971500000|2023-06-05 13:25:00|193328.9|193238.9|193323.5|193233.5|193339.5|193249.5|193299.5|193209.5|640
1685971800000|2023-06-05 13:30:00|193324.4|193234.4|193231.5|193141.5|193330.1|193240.1|193133.8|193043.8|829
1685972100000|2023-06-05 13:35:00|193231.6|193141.6|193317.9|193227.9|193415|193325|193231.5|193141.5|799
1685972400000|2023-06-05 13:40:00|193316.2|193226.2|193293.3|193163.3|193324.6|193234.6|193276.2|193146.9|850
1685972700000|2023-06-05 13:45:00|193295.6|193165.6|193085.8|192995.8|193334.9|193209.1|192998.2|192908.2|891
1685973000000|2023-06-05 13:50:00|193085.7|192995.7|193227.7|193137.7|193246.2|193156.2|193078.2|192988.2|754
1685973300000|2023-06-05 13:55:00|193227.1|193137.1|193346.9|193045.3|193420.5|193238.3|193222.3|193036.1|748
1685973600000|2023-06-05 14:00:00|193324|192982|192834.6|192744.6|193330.6|192993.4|192680.9|192590.9|970
1685973900000|2023-06-05 14:05:00|192835.7|192745.7|192714.8|192624.8|192837.9|192747.9|192519.6|192429.6|936
1685974200000|2023-06-05 14:10:00|192715.6|192625.6|192732.5|192642.5|192765.2|192675.2|192607.3|192517.3|858
1685974500000|2023-06-05 14:15:00|192722.6|192632.6|192550.3|192460.3|192729.8|192639.8|192521.6|192431.6|895
1685974800000|2023-06-05 14:20:00|192553.1|192463.1|192418.9|192328.9|192578.4|192488.4|192390.9|192300.9|851
1685975100000|2023-06-05 14:25:00|192417.9|192327.9|192525.7|192435.7|192533.4|192443.4|192264.2|192174.2|893
1685975400000|2023-06-05 14:30:00|192525.6|192435.6|192477.9|192387.9|192602.1|192512.1|192458.4|192368.4|746
1685975700000|2023-06-05 14:35:00|192477.7|192387.7|192451.4|192361.4|192504.5|192414.5|192356.2|192266.2|788
1685976000000|2023-06-05 14:40:00|192447.5|192357.5|192510.7|192420.7|192512.2|192422.2|192406.3|192316.3|773
1685976300000|2023-06-05 14:45:00|192511.4|192421.4|192523.8|192433.8|192533|192443|192468.5|192378.5|671
1685976600000|2023-06-05 14:50:00|192523.5|192433.5|192602.9|192512.9|192625.7|192535.7|192512.6|192422.6|720
1685976900000|2023-06-05 14:55:00|192595.6|192505.6|192691.1|192601.1|192691.1|192601.1|192595.6|192505.6|654
1685977200000|2023-06-05 15:00:00|192691.9|192601.9|192736.7|192646.7|192837|192747|192691.9|192601.9|740
1685977500000|2023-06-05 15:05:00|192736.1|192646.1|192926.1|192836.1|192950.5|192860.5|192727.9|192637.9|606
1685977800000|2023-06-05 15:10:00|192926.2|192836.2|192992.7|192902.7|193005.1|192915.1|192892.7|192802.7|609
1685978100000|2023-06-05 15:15:00|192996.6|192906.6|193025.3|192935.3|193071.7|192981.7|192975.2|192885.2|656
1685978400000|2023-06-05 15:20:00|193025|192935|193007.9|192917.9|193086.8|192996.8|193006.9|192916.9|843
1685978700000|2023-06-05 15:25:00|193006.5|192916.5|193011.5|192921.5|193124.6|193034.6|192980.9|192890.9|664
1685979000000|2023-06-05 15:30:00|193006.5|192916.5|192928|192838|193006.9|192916.9|192921.4|192831.4|652
1685979300000|2023-06-05 15:35:00|192927.9|192837.9|193024.8|192934.8|193031.5|192941.5|192919.1|192829.1|679
1685979600000|2023-06-05 15:40:00|193025.5|192935.5|192871.3|192781.3|193050.6|192960.6|192870.9|192780.9|528
1685979900000|2023-06-05 15:45:00|192871.8|192781.8|193001|192911|193013.8|192923.8|192846.3|192756.3|750
1685980200000|2023-06-05 15:50:00|193001.1|192911.1|193021|192931|193045.1|192955.1|192986|192896|604
1685980500000|2023-06-05 15:55:00|193020.5|192930.5|192967.9|192877.9|193024.4|192934.4|192929.5|192839.5|595
1685980800000|2023-06-05 16:00:00|192968.7|192878.7|192886.1|192796.1|192977.5|192887.5|192875.7|192785.7|650
1685981100000|2023-06-05 16:05:00|192886|192796|192842.1|192752.1|192902.5|192812.5|192842.1|192752.1|324
1685981400000|2023-06-05 16:10:00|192841.8|192751.8|192823.9|192733.9|192844.9|192754.9|192792.4|192702.4|758
1685981700000|2023-06-05 16:15:00|192823.7|192733.7|193038.6|192948.6|193096.2|192999.8|192773.2|192683.2|665
1685982000000|2023-06-05 16:20:00|193036.7|192946.7|193034|192944|193061.2|192971.2|193027.5|192937.5|686
1685982300000|2023-06-05 16:25:00|193033.8|192943.8|193078.8|192988.8|193108.2|193018.2|193033|192943|737
1685982600000|2023-06-05 16:30:00|193076|192986|193081.9|192991.9|193095.9|193005.9|193058.2|192968.2|668
1685982900000|2023-06-05 16:35:00|193080.5|192990.5|193076.9|192986.9|193098.9|193008.9|193064.6|192974.6|529
1685983200000|2023-06-05 16:40:00|193077|192987|193073.8|192983.8|193093.9|193003.9|193073.2|192983.2|478
1685983500000|2023-06-05 16:45:00|193073.3|192983.3|193082.2|192992.2|193089.2|192999.2|193052.2|192962.2|344
1685983800000|2023-06-05 16:50:00|193080.1|192990.1|193018.9|192928.9|193081.1|192991.1|193002.8|192912.8|665
1685984100000|2023-06-05 16:55:00|193018.5|192928.5|192971.5|192881.5|193018.5|192928.5|192958.5|192868.5|677
1685984400000|2023-06-05 17:00:00|192973|192883|192960.7|192870.7|192976.5|192886.5|192932.9|192842.9|396
1685984700000|2023-06-05 17:05:00|192960.5|192870.5|193000|192910|193001|192911|192935.3|192845.3|407
1685985000000|2023-06-05 17:10:00|193003.6|192913.6|193001.8|192911.8|193008.9|192918.9|192988.4|192898.4|289
1685985300000|2023-06-05 17:15:00|193001.5|192911.5|192901.4|192771.4|193010.1|192920.1|192901.4|192771.4|397
1685985600000|2023-06-05 17:20:00|192901.1|192771.1|192843.2|192713.2|192901.8|192771.8|192708.2|192598|588
1685985900000|2023-06-05 17:25:00|192844.6|192714.6|192807.4|192717.4|192863.3|192744|192807.4|192705.7|416
1685986200000|2023-06-05 17:30:00|192807.2|192717.2|192823|192733|192847.8|192757.8|192800.8|192710.8|505
1685986500000|2023-06-05 17:35:00|192826|192736|192802.5|192712.5|192832.5|192742.5|192787.4|192697.4|416
1685986800000|2023-06-05 17:40:00|192802.8|192712.8|192695.1|192605.1|192803.9|192713.9|192685|192595|549
1685987100000|2023-06-05 17:45:00|192695.6|192605.6|192691.6|192601.6|192698.8|192608.8|192685.2|192595.2|567
1685987400000|2023-06-05 17:50:00|192691.5|192601.5|192694.4|192604.4|192695.1|192605.1|192642.6|192552.6|466
1685987700000|2023-06-05 17:55:00|192694|192604|192669.6|192579.6|192695.4|192605.4|192637.5|192547.5|586
1685988000000|2023-06-05 18:00:00|192669.7|192579.7|192637.1|192547.1|192670.2|192580.2|192633.7|192543.7|566
1685988300000|2023-06-05 18:05:00|192636.4|192546.4|192693.1|192603.1|192699.9|192609.9|192631.3|192541.3|640
1685988600000|2023-06-05 18:10:00|192692.4|192602.4|192697.2|192607.2|192698|192608|192687.5|192597.5|643
1685988900000|2023-06-05 18:15:00|192696.7|192606.7|192646.8|192556.8|192697.4|192607.4|192645.7|192555.7|772
1685989200000|2023-06-05 18:20:00|192646.9|192556.9|192650.7|192560.7|192666.6|192576.6|192630.6|192540.6|925
1685989500000|2023-06-05 18:25:00|192654.6|192564.6|192649.9|192559.9|192677.5|192587.5|192642.7|192552.7|750
1685989800000|2023-06-05 18:30:00|192650|192560|192743.1|192653.1|192772.9|192682.9|192636|192546|705
1685990100000|2023-06-05 18:35:00|192744.4|192654.4|192732.7|192642.7|192751.9|192661.9|192728.1|192638.1|435
1685990400000|2023-06-05 18:40:00|192730.7|192640.7|192686.3|192596.3|192733.8|192643.8|192681.1|192591.1|496
1685990700000|2023-06-05 18:45:00|192686.2|192596.2|192726.8|192636.8|192732.2|192642.2|192683.8|192593.8|297
1685991000000|2023-06-05 18:50:00|192726.9|192636.9|192696.2|192606.2|192728.8|192638.8|192692|192602|410
1685991300000|2023-06-05 18:55:00|192697.3|192607.3|192743.6|192653.6|192747.8|192657.8|192688|192598|502
1685991600000|2023-06-05 19:00:00|192795.5|192705.5|192791.4|192701.4|192822.1|192732.1|192774.7|192684.7|544
1685991900000|2023-06-05 19:05:00|192792.4|192702.4|192811.3|192721.3|192814|192724|192790.5|192700.5|263
1685992200000|2023-06-05 19:10:00|192811.1|192721.1|192787.5|192697.5|192812.7|192722.7|192780.8|192690.8|400
1685992500000|2023-06-05 19:15:00|192783.4|192693.4|192808.4|192678.4|192825|192708.7|192774.2|192669.5|431
1685992800000|2023-06-05 19:20:00|192809.2|192679.2|192817.1|192687.1|192831.2|192701.2|192805.8|192675.8|396
1685993100000|2023-06-05 19:25:00|192814.3|192684.3|192800.1|192670.1|192819|192689|192798.1|192668.1|277
1685993400000|2023-06-05 19:30:00|192806.9|192676.9|192777.2|192687.2|192870.9|192740.9|192761.1|192631.1|484
1685993700000|2023-06-05 19:35:00|192776.1|192686.1|192766.5|192676.5|192778.1|192688.1|192762.5|192672.5|370
1685994000000|2023-06-05 19:40:00|192767.9|192677.9|192767.2|192677.2|192774.5|192684.5|192758.6|192668.6|272
1685994300000|2023-06-05 19:45:00|192767.5|192677.5|192789.2|192659.2|192791.6|192685.9|192758.3|192652.6|353
1685994600000|2023-06-05 19:50:00|192791.2|192661.2|192788.3|192658.3|192804.7|192683.3|192764.2|192655.2|199
1685994900000|2023-06-05 19:55:00|192788.4|192658.4|192758.5|192628.5|192795.5|192665.5|192675.9|192585.9|317
1685995200000|2023-06-05 20:00:00|192756.6|192626.6|192748.5|192618.5|192796.8|192666.8|192746.9|192616.9|409
1685995500000|2023-06-05 20:05:00|192748.4|192618.4|192765|192635|192807.8|192635.3|192621.1|192444.9|584
1685995800000|2023-06-05 20:10:00|192764.1|192634.1|192697.6|192567.6|192827.8|192697.8|192650.6|192520.6|469
1685996100000|2023-06-05 20:15:00|192697.5|192567.5|192830.7|192700.7|192861.8|192731.8|192669.5|192539.5|487
1685996400000|2023-06-05 20:20:00|192829.7|192699.7|192810.1|192680.1|192832.8|192702.8|192792.2|192662.2|286
1685996700000|2023-06-05 20:25:00|192809.8|192679.8|192834.7|192704.7|192958.7|192718.5|192802.1|192663.8|299
1685997000000|2023-06-05 20:30:00|192841.9|192711.9|192832.7|192702.7|192875.7|192713.1|192811.7|192657.1|96
1685997300000|2023-06-05 20:35:00|192832.9|192702.9|192823.6|192693.6|192875|192707.9|192821.5|192661.4|85
1685997600000|2023-06-05 20:40:00|192828.7|192698.7|192825.9|192604.8|192871.1|192705.7|192819.2|192600.5|189
1685997900000|2023-06-05 20:45:00|192825.8|192604.7|192886.8|192641.8|192913.3|192679.2|192700.9|192527.3|376
1685998200000|2023-06-05 20:50:00|192839.9|192599.8|192784.8|192537.8|192897.7|192654.1|192781.6|192522.6|316
1685998500000|2023-06-05 20:55:00|192784|192542.8|192883.7|192541.7|192889|192549.9|192776.9|192488.2|248
1685998800000|2023-06-05 21:00:00|192882.9|192540.9|192948.4|192606.4|192948.4|192606.4|192882.9|192540.9|23
1686001500000|2023-06-05 21:45:00|192948|192606|192937.4|192595.4|192948|192606|192928.3|192586.3|119
1686001800000|2023-06-05 21:50:00|192937.5|192595.5|192928.8|192586.8|192954.9|192612.9|192928.8|192586.8|204
1686002100000|2023-06-05 21:55:00|192928.9|192586.9|192981.7|192639.7|192981.7|192639.7|192928.8|192586.8|65
1686002400000|2023-06-05 22:00:00|192981.6|192639.6|193027.1|192685.1|193116.4|192774.4|192972.6|192630.6|244
1686002700000|2023-06-05 22:05:00|193031.2|192689.2|192969.3|192627.3|193038|192696|192953.9|192611.9|186
1686003000000|2023-06-05 22:10:00|192963.9|192621.9|192970|192628|192988.6|192646.6|192956.3|192614.3|139
1686003300000|2023-06-05 22:15:00|192965.3|192623.3|192969.7|192627.7|192973.6|192631.6|192949.8|192607.8|143
1686003600000|2023-06-05 22:20:00|192969.9|192627.9|192966.1|192624.1|192972.9|192630.9|192949.9|192607.9|155
1686003900000|2023-06-05 22:25:00|192951.9|192609.9|192952.7|192610.7|192975.5|192633.5|192911.1|192569.1|209
1686004200000|2023-06-05 22:30:00|192952.8|192610.8|192902.6|192560.6|192952.8|192610.8|192884.4|192542.4|195
1686004500000|2023-06-05 22:35:00|192897.6|192555.6|192897.5|192555.5|192914.9|192572.9|192881.1|192539.1|168
1686004800000|2023-06-05 22:40:00|192889.7|192547.7|192894.6|192552.6|192904.3|192562.3|192880.9|192538.9|159
1686005100000|2023-06-05 22:45:00|192882.2|192540.2|192897.8|192555.8|192900.9|192558.9|192880.6|192538.6|158
1686005400000|2023-06-05 22:50:00|192889.5|192547.5|192896.2|192554.2|192905.4|192563.4|192878.9|192536.9|195
1686005700000|2023-06-05 22:55:00|192881.5|192539.5|192912.8|192570.8|192913.4|192571.4|192880|192538|194
1686006000000|2023-06-05 23:00:00|192905.4|192563.4|192910|192573.7|192931.8|192611.3|192858.7|192538|300
1686006300000|2023-06-05 23:05:00|192909.9|192573.8|192817.3|192687.3|192909.9|192691.2|192803.7|192573.8|260
1686006600000|2023-06-05 23:10:00|192802.6|192672.6|192807.3|192677.3|192900|192688.9|192797.4|192603.3|169
1686006900000|2023-06-05 23:15:00|192864.5|192624.3|192812.3|192682.3|192897.4|192686.4|192793.4|192601.9|208
1686007200000|2023-06-05 23:20:00|192794.2|192664.2|192844.5|192636.8|192872.4|192686.5|192793.8|192627|183
1686007500000|2023-06-05 23:25:00|192808.4|192678.4|192843.7|192635.2|192846.1|192686.7|192799.1|192635.1|171
1686007800000|2023-06-05 23:30:00|192799.1|192669.1|192842|192635.5|192877.3|192688.6|192798.4|192618.7|197
1686008100000|2023-06-05 23:35:00|192807|192677|192885.7|192639.3|192896.9|192710.2|192796.3|192622.3|215
1686008400000|2023-06-05 23:40:00|192827|192697|192901|192641.4|192909.8|192706.9|192798.9|192627.1|202
1686008700000|2023-06-05 23:45:00|192901.1|192656.4|192820.5|192690.5|192904.7|192724.4|192815.3|192641.4|191
1686009000000|2023-06-05 23:50:00|192837.7|192707.7|192902.5|192640.2|192915.1|192714.3|192816.6|192618.3|226
1686009300000|2023-06-05 23:55:00|192885.9|192647|192852.8|192649.3|192903.4|192706.3|192800.2|192626.6|194
1686009600000|2023-06-06 00:00:00|192826.3|192696.3|192830.8|192700.8|192884|192715.9|192825|192657.1|151
1686009900000|2023-06-06 00:05:00|192830.9|192700.9|192846.8|192716.8|192849.6|192719.6|192820.6|192690.6|107
1686010200000|2023-06-06 00:10:00|192845.5|192715.5|192806.6|192676.6|192850.1|192720.1|192799.1|192669.1|145
1686010500000|2023-06-06 00:15:00|192806.7|192676.7|192790.5|192660.5|192811|192681|192786.1|192656.1|143
1686010800000|2023-06-06 00:20:00|192790.2|192660.2|192803.1|192673.1|192806.9|192676.9|192787.6|192657.6|139
1686011100000|2023-06-06 00:25:00|192801.4|192671.4|192804.3|192674.3|192828.7|192698.7|192787.6|192657.6|103
1686011400000|2023-06-06 00:30:00|192804.4|192674.4|192824.9|192694.9|192824.9|192694.9|192788.9|192658.9|95
1686011700000|2023-06-06 00:35:00|192824.8|192694.8|192801.1|192671.1|192824.8|192694.8|192779.6|192649.6|126
1686012000000|2023-06-06 00:40:00|192801.4|192671.4|192800.7|192670.7|192807.1|192677.1|192791.6|192661.6|86
1686012300000|2023-06-06 00:45:00|192801|192671|192814.2|192684.2|192816.8|192686.8|192781.5|192651.5|78
1686012600000|2023-06-06 00:50:00|192814.7|192684.7|192799.2|192669.2|192814.7|192684.7|192778|192648|83
1686012900000|2023-06-06 00:55:00|192799.1|192669.1|192796.4|192666.4|192851.9|192721.9|192740.4|192610.4|242
1686013200000|2023-06-06 01:00:00|192795.3|192665.3|192798.2|192668.2|192918.7|192788.7|192747|192617|478
1686013500000|2023-06-06 01:05:00|192785.7|192655.7|192828.7|192698.7|192857.4|192727.4|192749.5|192619.5|461
1686013800000|2023-06-06 01:10:00|192828.6|192698.6|192819.3|192689.3|192844.4|192714.4|192815.7|192685.7|330
1686014100000|2023-06-06 01:15:00|192818.9|192688.9|192827.5|192697.5|192837.6|192707.6|192814|192684|237
1686014400000|2023-06-06 01:20:00|192827.3|192697.3|192823.7|192693.7|192830.8|192700.8|192812.5|192682.5|238
1686014700000|2023-06-06 01:25:00|192823.8|192693.8|192863.4|192657.3|192863.4|192704.9|192816.9|192657.3|193
1686015000000|2023-06-06 01:30:00|192863.9|192657.5|192829.9|192699.9|192883.4|192709.2|192825.5|192624.1|373
1686015300000|2023-06-06 01:35:00|192829.8|192699.8|192844.7|192714.7|192849.2|192719.2|192818.5|192688.5|238
1686015600000|2023-06-06 01:40:00|192845.5|192715.5|192842|192712|192846.5|192716.5|192823.8|192693.8|170
1686015900000|2023-06-06 01:45:00|192898.8|192768.8|192911.2|192781.2|192911.5|192781.5|192873.5|192743.5|150
1686016200000|2023-06-06 01:50:00|192910.2|192780.2|192897.5|192767.5|192910.2|192780.2|192869.5|192739.5|342
1686016500000|2023-06-06 01:55:00|192897.4|192767.4|192836.5|192706.5|192900.3|192770.3|192818.2|192688.2|120
1686016800000|2023-06-06 02:00:00|192839.1|192709.1|192827.9|192697.9|192841.4|192711.4|192804.8|192674.8|380
1686017100000|2023-06-06 02:05:00|192826.2|192696.2|192728.6|192598.6|192833.8|192703.8|192721.5|192591.5|623
1686017400000|2023-06-06 02:10:00|192728.5|192598.5|192535.1|192405.1|192728.5|192598.5|192520.1|192357|799
1686017700000|2023-06-06 02:15:00|192536.9|192406.9|192582.4|192452.4|192587.2|192457.2|192525.5|192395.5|298
1686018000000|2023-06-06 02:20:00|192582.3|192452.3|192667.7|192537.7|192742.8|192599.5|192561.6|192431.6|280
1686018300000|2023-06-06 02:25:00|192669|192539|192683.3|192553.3|192694.2|192564.2|192661.8|192531.8|392
1686018600000|2023-06-06 02:30:00|192681.6|192551.6|192664.8|192534.8|192689.2|192559.2|192656.1|192526.1|666
1686018900000|2023-06-06 02:35:00|192664.4|192534.4|192675.8|192545.8|192693.1|192563.1|192657.9|192527.9|523
1686019200000|2023-06-06 02:40:00|192675.7|192545.7|192688.5|192558.5|192696.6|192566.6|192667.5|192537.5|590
1686019500000|2023-06-06 02:45:00|192685.7|192555.7|192684.4|192554.4|192695.7|192565.7|192674.6|192544.6|500
1686019800000|2023-06-06 02:50:00|192686.1|192556.1|192620.8|192490.8|192695.7|192565.7|192615.9|192485.9|457
1686020100000|2023-06-06 02:55:00|192620.6|192490.6|192621.6|192491.6|192630.6|192500.6|192609.6|192479.6|273
1686020400000|2023-06-06 03:00:00|192616.4|192486.4|192630.6|192500.6|192646.3|192516.3|192611.9|192481.9|160
1686020700000|2023-06-06 03:05:00|192630.8|192500.8|192635.1|192505.1|192640.8|192510.8|192618.6|192488.6|213
1686021000000|2023-06-06 03:10:00|192635.3|192505.3|192624.4|192494.4|192642.1|192512.1|192591.4|192476.8|215
1686021300000|2023-06-06 03:15:00|192624.6|192494.6|192600.4|192470.4|192644.7|192514.7|192600.2|192470.2|163
1686021600000|2023-06-06 03:20:00|192601|192471|192672.1|192542.1|192706.2|192576.2|192600.9|192470.9|205
1686021900000|2023-06-06 03:25:00|192675|192545|192663.4|192533.4|192683.7|192553.7|192649.8|192519.8|198
1686022200000|2023-06-06 03:30:00|192661.4|192531.4|192677.7|192547.7|192680.8|192550.8|192648.2|192518.2|210
1686022500000|2023-06-06 03:35:00|192677.8|192547.8|192771.9|192641.9|192811.1|192659.9|192672.7|192542.7|308
1686022800000|2023-06-06 03:40:00|192772|192642|192767.4|192637.4|192773.9|192665|192746.6|192630.3|78
1686023100000|2023-06-06 03:45:00|192766.2|192636.2|192767.2|192637.2|192769.4|192650|192736.8|192622.3|180
1686023400000|2023-06-06 03:50:00|192761.3|192631.3|192738.8|192608.8|192761.3|192631.3|192727.5|192597.5|432
1686023700000|2023-06-06 03:55:00|192738.7|192608.7|192730.1|192600.1|192744.8|192614.8|192728.5|192598.5|336
1686024000000|2023-06-06 04:00:00|192735.1|192605.1|192730|192600|192741.3|192611.3|192714.6|192584.6|270
1686024300000|2023-06-06 04:05:00|192730.1|192600.1|192724.2|192594.2|192742.6|192612.6|192716.4|192586.4|235
1686024600000|2023-06-06 04:10:00|192728.3|192598.3|192542.6|192321.1|192733.7|192603.7|192449.7|192201.2|388
1686024900000|2023-06-06 04:15:00|192541.8|192323.9|192359.3|192229.3|192549.9|192392.1|192354.4|192122.7|546
1686025200000|2023-06-06 04:20:00|192360.7|192230.7|192519.6|192389.6|192594.4|192395.5|192358.1|192228.1|551
1686025500000|2023-06-06 04:25:00|192521.6|192391.6|192511.5|192381.5|192556.9|192408.7|192492|192340.1|386
1686025800000|2023-06-06 04:30:00|192556.1|192356.1|192415.4|192285.4|192556.1|192391.8|192388|192159.2|895
1686026100000|2023-06-06 04:35:00|192417.5|192287.5|192302.6|192172.6|192485.3|192314.6|192250.6|192055.4|676
1686026400000|2023-06-06 04:40:00|192299|192169|192346.8|192216.8|192348.6|192218.6|192222.2|192092.2|574
1686026700000|2023-06-06 04:45:00|192346.9|192216.9|192375.8|192245.8|192380.4|192250.4|192305.4|192175.4|216
1686027000000|2023-06-06 04:50:00|192377|192247|192320.3|192190.3|192377|192247|192271.4|192141.4|214
1686027300000|2023-06-06 04:55:00|192318.7|192188.7|192322.5|192192.5|192338.9|192208.9|192302.5|192172.5|149
1686027600000|2023-06-06 05:00:00|192327.7|192197.7|192253.5|192123.5|192331.7|192201.7|192218.4|192088.4|433
1686027900000|2023-06-06 05:05:00|192252.8|192122.8|192277|192147|192284.1|192154.1|192228.5|192098.5|232
1686028200000|2023-06-06 05:10:00|192280|192150|192252.1|192122.1|192280|192150|192248.2|192118.2|437
1686028500000|2023-06-06 05:15:00|192249.8|192119.8|192273.8|192143.8|192283.7|192174.1|192246.9|192116.9|293
1686028800000|2023-06-06 05:20:00|192274.5|192144.5|192313.6|192183.6|192354.7|192224.7|192251.3|192138.9|189
1686029100000|2023-06-06 05:25:00|192313.5|192183.5|192302.8|192212.8|192327.2|192233.6|192302.8|192176.4|122
1686029400000|2023-06-06 05:30:00|192323.9|192193.9|192336.3|192206.3|192351.7|192221.7|192323.9|192193.9|88
1686029700000|2023-06-06 05:35:00|192339.7|192209.7|192338.4|192208.4|192360.5|192242.2|192315.5|192197.2|108
1686030000000|2023-06-06 05:40:00|192339.7|192209.7|192571.5|192441.5|192575.4|192445.4|192339.7|192209.7|378
1686030300000|2023-06-06 05:45:00|192570.1|192440.1|192597.3|192467.3|192649.2|192519.2|192495.2|192365.2|750
1686030600000|2023-06-06 05:50:00|192596.9|192466.9|192477.4|192347.4|192615.5|192485.5|192469.9|192339.9|667
1686030900000|2023-06-06 05:55:00|192473.8|192343.8|192552.4|192422.4|192564.1|192434.1|192442.5|192312.5|721
1686031200000|2023-06-06 06:00:00|192553.3|192423.3|192424.9|192334.9|192700.3|192570.3|192419.1|192329.1|586
1686031500000|2023-06-06 06:05:00|192425.5|192335.5|192398.7|192268.7|192478.7|192388.7|192381.5|192251.5|352
1686031800000|2023-06-06 06:10:00|192398.8|192268.8|192144|192054|192424.3|192294.3|192138.4|192048.4|513
1686032100000|2023-06-06 06:15:00|192145.9|192055.9|192261.8|192131.8|192297.2|192185.1|192145.9|192055.9|698
1686032400000|2023-06-06 06:20:00|192258.1|192128.1|192241.1|192111.1|192341.1|192251.1|192205.2|192075.2|672
1686032700000|2023-06-06 06:25:00|192241.3|192111.3|192270.1|192140.1|192287.1|192185.9|192139.3|192018.9|712
1686033000000|2023-06-06 06:30:00|192271.5|192141.5|192380.7|192290.7|192382.5|192292.5|192218.2|192128.2|781
1686033300000|2023-06-06 06:35:00|192380.8|192290.8|192404.3|192314.3|192404.3|192314.3|192340.3|192250.3|337
1686033600000|2023-06-06 06:40:00|192404.4|192314.4|192369.4|192279.4|192412|192322|192331.3|192241.3|308
1686033900000|2023-06-06 06:45:00|192366.6|192276.6|192340.6|192250.6|192399|192309|192278.5|192165.9|619
1686034200000|2023-06-06 06:50:00|192339.8|192249.8|192308.9|192218.9|192344.9|192254.9|192273.7|192183.7|322
1686034500000|2023-06-06 06:55:00|192309.1|192219.1|192350.6|192260.6|192366.5|192276.5|192308|192218|508
1686034800000|2023-06-06 07:00:00|192348.7|192258.7|192307.6|192217.6|192369.9|192279.9|192167.7|192077.7|566
1686035100000|2023-06-06 07:05:00|192307.5|192217.5|192250.4|192160.4|192307.5|192217.5|192165|192075|875
1686035400000|2023-06-06 07:10:00|192248.7|192158.7|192168.1|192078.1|192288.5|192198.5|192150|192060|856
1686035700000|2023-06-06 07:15:00|192170.4|192080.4|192205.4|192115.4|192258|192168|192094|192004|664
1686036000000|2023-06-06 07:20:00|192205.3|192115.3|192201.9|192111.9|192307.1|192217.1|192190.5|192100.5|570
1686036300000|2023-06-06 07:25:00|192201.7|192111.7|192100.6|192010.6|192230.9|192140.9|191938.7|191848.7|786
1686036600000|2023-06-06 07:30:00|192100.4|192010.4|192004|191914|192100.4|192010.4|191802.5|191712.5|695
1686036900000|2023-06-06 07:35:00|192003.6|191913.6|192135.4|192045.4|192195.9|192105.9|191973.5|191883.5|702
1686037200000|2023-06-06 07:40:00|192134.3|192044.3|192097.3|192007.3|192156.6|192066.6|192053.7|191963.7|575
1686037500000|2023-06-06 07:45:00|192097.2|192007.2|192098.9|192008.9|192141.8|192051.8|192079.2|191989.2|688
1686037800000|2023-06-06 07:50:00|192098.8|192008.8|192024.6|191934.6|192111.8|192021.8|191965.2|191875.2|767
1686038100000|2023-06-06 07:55:00|192028.2|191938.2|191976.6|191886.6|192112.4|192022.4|191975.4|191885.4|658
1686038400000|2023-06-06 08:00:00|191975.9|191885.9|192108|192018|192114.7|192024.7|191967.5|191877.5|815
1686038700000|2023-06-06 08:05:00|192105.4|192015.4|192035.5|191945.5|192106.5|192016.5|191978.9|191888.9|584
1686039000000|2023-06-06 08:10:00|192035.1|191945.1|192257.5|192167.5|192263|192173|192028.9|191938.9|562
1686039300000|2023-06-06 08:15:00|192255|192165|192249.6|192159.6|192259.5|192169.5|192075.8|191985.8|616
1686039600000|2023-06-06 08:20:00|192250.2|192160.2|192251.7|192161.7|192260.6|192170.6|192232.9|192142.9|450
1686039900000|2023-06-06 08:25:00|192251.9|192161.9|192269.3|192179.3|192338.6|192248.6|192229.2|192139.2|511
1686040200000|2023-06-06 08:30:00|192269.1|192179.1|192296.8|192206.8|192296.9|192206.9|192229.4|192139.4|521
1686040500000|2023-06-06 08:35:00|192296.9|192206.9|192235.9|192145.9|192304.2|192214.2|192147.2|192057.2|573
1686040800000|2023-06-06 08:40:00|192235.8|192145.8|192248.5|192158.5|192374.4|192284.4|192211.9|192121.9|560
1686041100000|2023-06-06 08:45:00|192248.7|192158.7|192216|192126|192289.8|192199.8|192182.7|192092.7|617
1686041400000|2023-06-06 08:50:00|192218.1|192128.1|192167.4|192077.4|192266.2|192176.2|192105.7|192015.7|483
1686041700000|2023-06-06 08:55:00|192167|192077|192297.6|192167.6|192297.8|192189.2|192153.7|192053.3|590
1686042000000|2023-06-06 09:00:00|192297.1|192167.1|192119.9|192029.9|192297.1|192193.1|191982.1|191852.1|627
1686042300000|2023-06-06 09:05:00|192108|192018|192236.8|192146.8|192236.8|192146.8|192012.4|191922.4|533
1686042600000|2023-06-06 09:10:00|192236.5|192146.5|192216|192126|192236.5|192146.5|192163.8|192073.8|671
1686042900000|2023-06-06 09:15:00|192214|192124|192272.6|192182.6|192351.6|192261.6|192200.4|192110.4|598
1686043200000|2023-06-06 09:20:00|192272.8|192182.8|192449.4|192359.4|192449.6|192359.6|192229.9|192139.9|622
1686043500000|2023-06-06 09:25:00|192447.2|192357.2|192437|192192.4|192461.6|192371.6|192356.5|192192.4|620
1686043800000|2023-06-06 09:30:00|192436.3|192197.2|192425.3|192335.3|192448.3|192358.3|192263.1|192041.7|691
1686044100000|2023-06-06 09:35:00|192421.9|192331.9|192613.2|192523.2|192682.2|192592.2|192421.9|192331.9|564
1686044400000|2023-06-06 09:40:00|192613|192523|192687.3|192597.3|192750.7|192660.7|192582.1|192492.1|520
1686044700000|2023-06-06 09:45:00|192685.7|192595.7|192673.4|192583.4|192806.9|192716.9|192629.5|192539.5|486
1686045000000|2023-06-06 09:50:00|192674.4|192584.4|192812.8|192722.8|192873|192783|192631.8|192541.8|540
1686045300000|2023-06-06 09:55:00|192812.4|192722.4|192631.6|192541.6|192824.4|192734.4|192597.7|192507.7|581
1686045600000|2023-06-06 10:00:00|192630.5|192540.5|192515.8|192425.8|192641.4|192551.4|192409.7|192319.7|650
1686045900000|2023-06-06 10:05:00|192517.5|192427.5|192399.4|192309.4|192540.7|192450.7|192375.4|192285.4|692
1686046200000|2023-06-06 10:10:00|192399.8|192309.8|192482.5|192392.5|192533.2|192443.2|192393.4|192303.4|604
1686046500000|2023-06-06 10:15:00|192481.4|192391.4|192550.6|192460.6|192588.1|192498.1|192476.2|192386.2|545
1686046800000|2023-06-06 10:20:00|192551.3|192461.3|192429.1|192339.1|192568|192478|192395.2|192305.2|846
1686047100000|2023-06-06 10:25:00|192428.6|192338.6|192399.6|192309.6|192504|192414|192391|192301|753
1686047400000|2023-06-06 10:30:00|192401.2|192311.2|192307.9|192217.9|192404.8|192314.8|192280.4|192190.4|670
1686047700000|2023-06-06 10:35:00|192308|192218|192264.2|192174.2|192342.5|192252.5|192191.3|192101.3|604
1686048000000|2023-06-06 10:40:00|192263.6|192173.6|192146.9|192056.9|192343.2|192253.2|192126.2|192036.2|744
1686048300000|2023-06-06 10:45:00|192147.1|192057.1|192105.2|192015.2|192148.4|192058.4|191941.8|191851.8|630
1686048600000|2023-06-06 10:50:00|192107.4|192017.4|192000.3|191910.3|192121|192031|191983.9|191893.9|524
1686048900000|2023-06-06 10:55:00|192003.6|191913.6|192053.3|191963.3|192110.5|192020.5|192003.1|191913.1|450
1686049200000|2023-06-06 11:00:00|192053.4|191963.4|192120.8|192030.8|192135.4|192045.4|192053.4|191963.4|635
1686049500000|2023-06-06 11:05:00|192120.7|192030.7|192195.5|192105.5|192195.5|192105.5|192112.7|192022.7|208
1686049800000|2023-06-06 11:10:00|192195.7|192105.7|192282.7|192192.7|192283.7|192193.7|192189.4|192099.4|532
1686050100000|2023-06-06 11:15:00|192301.5|192211.5|192259|192169|192363.8|192273.8|192215.5|192125.5|537
1686050400000|2023-06-06 11:20:00|192259.7|192169.7|192216.5|192126.5|192302|192212|192185|192095|417
1686050700000|2023-06-06 11:25:00|192217.3|192127.3|192302.7|192212.7|192303.4|192213.4|192213.3|192123.3|585
1686051000000|2023-06-06 11:30:00|192302.9|192212.9|192377.4|192287.4|192411|192321|192302.4|192212.4|524
1686051300000|2023-06-06 11:35:00|192377.5|192287.5|192302.1|192212.1|192390.4|192300.4|192288.8|192198.8|583
1686051600000|2023-06-06 11:40:00|192302|192212|192356.7|192266.7|192358.2|192268.2|192269.9|192179.9|716
1686051900000|2023-06-06 11:45:00|192357.6|192267.6|192477.2|192387.2|192557.7|192467.7|192339.4|192249.4|684
1686052200000|2023-06-06 11:50:00|192477.5|192387.5|192503|192413|192514.2|192424.2|192452.4|192362.4|546
1686052500000|2023-06-06 11:55:00|192503.1|192413.1|192618.9|192528.9|192619.1|192529.1|192498|192408|524
1686052800000|2023-06-06 12:00:00|192619.8|192529.8|192502.6|192412.6|192623.2|192533.2|192488.1|192398.1|741
1686053100000|2023-06-06 12:05:00|192502.5|192412.5|192496.2|192406.2|192516|192426|192483.7|192393.7|604
1686053400000|2023-06-06 12:10:00|192496.8|192406.8|192683.3|192593.3|192700.3|192610.3|192467.2|192377.2|641
1686053700000|2023-06-06 12:15:00|192683.4|192593.4|192632.7|192542.7|192730.1|192640.1|192632.6|192542.6|532
1686054000000|2023-06-06 12:20:00|192633.6|192543.6|192787.4|192697.4|192787.5|192697.5|192594.3|192504.3|605
1686054300000|2023-06-06 12:25:00|192787.5|192697.5|192940.5|192850.5|193000.6|192910.6|192735.7|192645.7|839
1686054600000|2023-06-06 12:30:00|192944.1|192854.1|193027.3|192937.3|193213|193104.9|192944.1|192854.1|821
1686054900000|2023-06-06 12:35:00|193027.2|192937.2|193050.5|192960.5|193176|193086|193015.9|192925.9|778
1686055200000|2023-06-06 12:40:00|193047.7|192957.7|193039.7|192949.7|193142.9|193052.9|193013.8|192923.8|620
1686055500000|2023-06-06 12:45:00|193039.1|192949.1|193055.9|192965.9|193186.9|193096.9|193001.2|192911.2|792
1686055800000|2023-06-06 12:50:00|193053.3|192963.3|192990.7|192900.7|193059.5|192969.5|192829.6|192739.6|745
1686056100000|2023-06-06 12:55:00|192989|192899|192957.2|192867.2|193112.5|193022.5|192917.9|192827.9|667
1686056400000|2023-06-06 13:00:00|192957.8|192867.8|192986|192896|193067.8|192977.8|192957.8|192867.8|604
1686056700000|2023-06-06 13:05:00|192985.7|192895.7|193060.4|192970.4|193151.7|193061.7|192910.1|192820.1|763
1686057000000|2023-06-06 13:10:00|193060.3|192970.3|192997.4|192907.4|193060.3|192970.3|192919.7|192829.7|542
1686057300000|2023-06-06 13:15:00|192998.3|192908.3|193018.1|192928.1|193037.5|192947.5|192911.3|192821.3|878
1686057600000|2023-06-06 13:20:00|193017.8|192927.8|192935.3|192845.3|193019|192929|192838.9|192748.9|630
1686057900000|2023-06-06 13:25:00|192935.4|192845.4|192841.2|192751.2|192936.1|192846.1|192827|192737|350
1686058200000|2023-06-06 13:30:00|192843.1|192753.1|192918.4|192828.4|192978.5|192888.5|192783.1|192693.1|654
1686058500000|2023-06-06 13:35:00|192920.1|192830.1|193087.4|192997.4|193107.7|193017.7|192826.7|192736.7|608
1686058800000|2023-06-06 13:40:00|193087|192997|192940.1|192850.1|193088.2|192998.2|192912.1|192822.1|668
1686059100000|2023-06-06 13:45:00|192943.8|192853.8|192964|192874|193055.1|192965.1|192925.4|192835.4|717
1686059400000|2023-06-06 13:50:00|192962.6|192872.6|193221.6|193131.6|193221.6|193131.6|192883.3|192793.3|828
1686059700000|2023-06-06 13:55:00|193220.3|193130.3|193265.3|193175.3|193357.2|193267.2|193220.3|193130.3|707
1686060000000|2023-06-06 14:00:00|193268.6|193178.6|193339|193249|193674.1|193558.1|193243.9|193153.9|712
1686060300000|2023-06-06 14:05:00|193338.5|193248.5|193038.7|192948.7|193339.8|193249.8|193004.6|192914.6|719
1686060600000|2023-06-06 14:10:00|193035.2|192945.2|193176.8|193086.8|193180.7|193090.7|192922|192832|864
1686060900000|2023-06-06 14:15:00|193177.1|193087.1|192895.3|192805.3|193212.3|193122.3|192892.3|192802.3|724
1686061200000|2023-06-06 14:20:00|192893.4|192803.4|192664.6|192574.6|192964.5|192874.5|192635.8|192545.8|612
1686061500000|2023-06-06 14:25:00|192665.2|192575.2|192920|192830|192953.9|192863.9|192660.1|192570.1|665
1686061800000|2023-06-06 14:30:00|192920.6|192830.6|192763.6|192673.6|192928.9|192838.9|192742.7|192652.7|803
1686062100000|2023-06-06 14:35:00|192764.1|192674.1|192825.1|192735.1|192861.2|192771.2|192745.4|192655.4|752
1686062400000|2023-06-06 14:40:00|192825.9|192735.9|192881.2|192791.2|192887.9|192797.9|192804.1|192714.1|392
1686062700000|2023-06-06 14:45:00|192881.3|192791.3|192682.9|192592.9|192889.9|192799.9|192641.8|192551.8|676
1686063000000|2023-06-06 14:50:00|192683.3|192593.3|192611.2|192521.2|192684.7|192594.7|192551.3|192461.3|768
1686063300000|2023-06-06 14:55:00|192600|192510|192600.3|192510.3|192640.2|192550.2|192487.2|192397.2|809
1686063600000|2023-06-06 15:00:00|192599.9|192509.9|192733.5|192643.5|192761.3|192671.3|192598.9|192508.9|784
1686063900000|2023-06-06 15:05:00|192733.4|192643.4|192615.8|192525.8|192741.6|192651.6|192581.6|192491.6|588
1686064200000|2023-06-06 15:10:00|192624.4|192534.4|192630.8|192540.8|192672|192582|192600.3|192510.3|683
1686064500000|2023-06-06 15:15:00|192633|192543|192440.9|192350.9|192635|192545|192374.3|192284.3|745
1686064800000|2023-06-06 15:20:00|192441.1|192351.1|192456.6|192366.6|192528.3|192438.3|192375.5|192285.5|635
1686065100000|2023-06-06 15:25:00|192457|192367|192326.8|192236.8|192457.5|192367.5|192325.3|192235.3|479
1686065400000|2023-06-06 15:30:00|192318.3|192228.3|192479.4|192389.4|192508.6|192418.6|192304.8|192214.8|824
1686065700000|2023-06-06 15:35:00|192480.1|192390.1|192412.3|192322.3|192490.4|192400.4|192314.1|192224.1|540
1686066000000|2023-06-06 15:40:00|192412.8|192322.8|192407.7|192317.7|192414.4|192324.4|192390.8|192300.8|312
1686066300000|2023-06-06 15:45:00|192407.6|192317.6|192320.7|192230.7|192409.4|192319.4|192316.7|192226.7|544
1686066600000|2023-06-06 15:50:00|192320.6|192230.6|192371.5|192281.5|192434.6|192344.6|192305.2|192215.2|585
1686066900000|2023-06-06 15:55:00|192371.4|192281.4|192405.9|192315.9|192504.5|192414.5|192362.9|192272.9|428
1686067200000|2023-06-06 16:00:00|192407.3|192317.3|192397|192307|192416.1|192326.1|192388.1|192298.1|810
1686067500000|2023-06-06 16:05:00|192397.1|192307.1|192358.2|192268.2|192399.8|192309.8|192312.7|192222.7|617
1686067800000|2023-06-06 16:10:00|192358.1|192268.1|192350.8|192260.8|192365.5|192275.5|192342.4|192252.4|399
1686068100000|2023-06-06 16:15:00|192350.7|192260.7|192441.2|192351.2|192453.3|192363.3|192349.5|192259.5|667
1686068400000|2023-06-06 16:20:00|192441.4|192351.4|192348.9|192258.9|192456.6|192366.6|192254.5|192164.5|607
1686068700000|2023-06-06 16:25:00|192346.3|192256.3|192404.6|192314.6|192416.1|192326.1|192346.3|192256.3|708
1686069000000|2023-06-06 16:30:00|192404|192314|192391.4|192301.4|192406.2|192316.2|192386.3|192296.3|520
1686069300000|2023-06-06 16:35:00|192391.3|192301.3|192363.9|192233.9|192395.4|192301.3|192340.2|192210.2|626
1686069600000|2023-06-06 16:40:00|192363.6|192233.6|192290.1|192200.1|192364|192255.2|192282.5|192192.5|607
1686069900000|2023-06-06 16:45:00|192289.2|192199.2|192280.7|192190.7|192296.3|192206.3|192267.7|192177.7|918
1686070200000|2023-06-06 16:50:00|192280.8|192190.8|192258.5|192168.5|192295.3|192205.3|192188.4|192098.4|788
1686070500000|2023-06-06 16:55:00|192258.7|192168.7|192300.9|192210.9|192323.2|192233.2|192258.7|192168.7|637
1686070800000|2023-06-06 17:00:00|192300.8|192210.8|192422.2|192332.2|192435.3|192345.3|192297.9|192207.9|640
1686071100000|2023-06-06 17:05:00|192423.2|192333.2|192427|192337|192444.8|192354.8|192411.8|192321.8|682
1686071400000|2023-06-06 17:10:00|192425.7|192335.7|192407.3|192317.3|192436.5|192346.5|192406|192316|570
1686071700000|2023-06-06 17:15:00|192411.4|192321.4|192439.6|192349.6|192445|192355|192389.3|192299.3|329
1686072000000|2023-06-06 17:20:00|192437.5|192347.5|192491.1|192401.1|192527.6|192437.6|192429.5|192339.5|257
1686072300000|2023-06-06 17:25:00|192495.7|192405.7|192428.4|192338.4|192496.4|192406.4|192424.2|192334.2|573
1686072600000|2023-06-06 17:30:00|192428.6|192338.6|192431.6|192341.6|192443.1|192353.1|192408.7|192318.7|419
1686072900000|2023-06-06 17:35:00|192431.2|192341.2|192439.3|192349.3|192443.5|192353.5|192420.3|192330.3|176
1686073200000|2023-06-06 17:40:00|192436.3|192346.3|192433.3|192343.3|192439.9|192349.9|192423.5|192333.5|198
1686073500000|2023-06-06 17:45:00|192430.3|192340.3|192434.4|192344.4|192437|192347|192408.3|192318.3|359
1686073800000|2023-06-06 17:50:00|192434.3|192344.3|192443|192353|192443.9|192353.9|192421|192331|259
1686074100000|2023-06-06 17:55:00|192445.4|192355.4|192429.6|192339.6|192463.8|192373.8|192412.3|192322.3|387
1686074400000|2023-06-06 18:00:00|192429.4|192339.4|192421.5|192331.5|192450.7|192360.7|192419.8|192329.8|330
1686074700000|2023-06-06 18:05:00|192421.6|192331.6|192422.7|192332.7|192440.3|192350.3|192416.7|192326.7|333
1686075000000|2023-06-06 18:10:00|192422.6|192332.6|192417.7|192327.7|192431|192341|192411.3|192321.3|261
1686075300000|2023-06-06 18:15:00|192418.8|192328.8|192412.3|192322.3|192420.5|192330.5|192403.3|192313.3|127
1686075600000|2023-06-06 18:20:00|192412.4|192322.4|192406.5|192316.5|192429.5|192339.5|192405.6|192315.6|124
1686075900000|2023-06-06 18:25:00|192406.6|192316.6|192398.5|192308.5|192431.3|192341.3|192389.4|192299.4|186
1686076200000|2023-06-06 18:30:00|192397.6|192307.6|192445.6|192355.6|192448.1|192358.1|192298.7|192200.2|492
1686076500000|2023-06-06 18:35:00|192446.1|192356.1|192396.7|192306.7|192483.3|192393.3|192322.4|192232.4|482
1686076800000|2023-06-06 18:40:00|192396.9|192306.9|192342.4|192252.4|192403|192313|192321|192231|456
1686077100000|2023-06-06 18:45:00|192343.1|192253.1|192352.7|192262.7|192360.8|192270.8|192335.4|192245.4|303
1686077400000|2023-06-06 18:50:00|192351.6|192261.6|192380.8|192290.8|192381.4|192291.4|192345.2|192255.2|216
1686077700000|2023-06-06 18:55:00|192380.9|192290.9|192325.2|192235.2|192387.5|192297.5|192306.3|192216.3|350
1686078000000|2023-06-06 19:00:00|192329.1|192239.1|192351.3|192261.3|192352.6|192262.6|192309.1|192219.1|414
1686078300000|2023-06-06 19:05:00|192348.4|192258.4|192312.2|192222.2|192400.2|192310.2|192290.7|192200.7|411
1686078600000|2023-06-06 19:10:00|192312.3|192222.3|192279.5|192189.5|192369.8|192279.8|192273.3|192183.3|316
1686078900000|2023-06-06 19:15:00|192279.2|192189.2|192200.9|192110.9|192281.4|192191.4|192186.8|192096.8|499
1686079200000|2023-06-06 19:20:00|192200.4|192110.4|192147.3|192057.3|192213.3|192123.3|192116.3|192026.3|430
1686079500000|2023-06-06 19:25:00|192147.7|192057.7|192109.9|192019.9|192167.4|192077.4|192091.1|192001.1|539
1686079800000|2023-06-06 19:30:00|192109.3|192019.3|192070.2|191980.2|192115.8|192025.8|192070.2|191980.2|484
1686080100000|2023-06-06 19:35:00|192070.3|191980.3|192108.6|192018.6|192113.4|192023.4|192070.2|191980.2|235
1686080400000|2023-06-06 19:40:00|192108.7|192018.7|192086.7|191996.7|192114.3|192024.3|192060.6|191970.6|293
1686080700000|2023-06-06 19:45:00|192087|191997|192052.6|191962.6|192089.5|191999.5|192019.8|191929.8|507
1686081000000|2023-06-06 19:50:00|192052.3|191962.3|192048.6|191958.6|192059.3|191969.3|192035.6|191945.6|627
1686081300000|2023-06-06 19:55:00|192048.1|191958.1|192027|191937|192059.2|191969.2|192015.5|191925.5|462
1686081600000|2023-06-06 20:00:00|192027.1|191937.1|192023.6|191933.6|192038.6|191948.6|191962|191872|345
1686081900000|2023-06-06 20:05:00|192023.5|191933.5|192152.1|192062.1|192156.5|192066.5|192022.7|191932.7|353
1686082200000|2023-06-06 20:10:00|192152.2|192062.2|192155.2|192065.2|192155.3|192065.3|192119|192029|520
1686082500000|2023-06-06 20:15:00|192153.8|192063.8|192149.3|192059.3|192156.5|192066.5|192146.5|192056.5|450
1686082800000|2023-06-06 20:20:00|192149.5|192059.5|192160.7|192070.7|192180.7|192090.7|192146.6|192056.6|219
1686083100000|2023-06-06 20:25:00|192160.6|192070.6|192171|192081|192172.3|192082.3|192157.9|192067.9|77
1686083400000|2023-06-06 20:30:00|192169.9|192079.9|192175.3|192085.3|192180.6|192090.6|192167.8|192077.8|47
1686083700000|2023-06-06 20:35:00|192175.2|192085.2|192164.1|192074.1|192182.4|192092.4|192163|192073|45
1686084000000|2023-06-06 20:40:00|192159.2|192069.2|192120.2|191990.2|192159.2|192069.2|192114.1|191990.2|92
1686084300000|2023-06-06 20:45:00|192120.5|191990.5|192127.1|191997.1|192166.8|192007.1|192119.9|191951.7|119
1686084600000|2023-06-06 20:50:00|192129.5|191999.5|192172.1|192042.1|192180.5|192050.5|192115.9|191985.9|131
1686084900000|2023-06-06 20:55:00|192172|192042|192173.4|191831.4|192270.7|192049.2|191976.2|191786.1|227
1686085200000|2023-06-06 21:00:00|192201.1|191859.1|192433.9|192091.9|192433.9|192091.9|192201.1|191859.1|11
1686085800000|2023-06-06 21:10:00|192343.1|192001.1|192332.9|191990.9|192343.2|192001.2|192330.2|191988.2|124
1686086100000|2023-06-06 21:15:00|192324.4|191982.4|192322.9|191980.9|192324.7|191982.7|192287.8|191945.8|21
1686086400000|2023-06-06 21:20:00|192336.6|191994.6|192321.8|191979.8|192336.8|191994.8|192321.8|191979.8|8
1686086700000|2023-06-06 21:25:00|192321.6|191979.6|192321.4|191979.4|192321.7|191979.7|192321.4|191979.4|6
1686087000000|2023-06-06 21:30:00|192314.8|191972.8|192325.1|191983.1|192345.7|192003.7|192311.4|191969.4|57
1686087300000|2023-06-06 21:35:00|192325|191983|192352.5|192010.5|192352.8|192010.8|192296.9|191954.9|172
1686087600000|2023-06-06 21:40:00|192337|191995|192355.4|192013.4|192355.4|192013.4|192302.3|191960.3|85
1686087900000|2023-06-06 21:45:00|192350.1|192008.1|192313.9|191971.9|192350.1|192008.1|192313.9|191971.9|12
1686088500000|2023-06-06 21:55:00|192213.8|191871.8|192291.4|191949.4|192302.6|191960.6|192207.3|191865.3|22
1686088800000|2023-06-06 22:00:00|192258.1|191916.1|192297.6|191955.6|192354.4|192012.4|192236.7|191894.7|150
1686089100000|2023-06-06 22:05:00|192297.4|191955.4|192287|191945|192308.8|191966.8|192280.8|191938.8|185
1686089400000|2023-06-06 22:10:00|192286.4|191944.4|192298.5|191956.5|192304.6|191962.6|192282.5|191940.5|191
1686089700000|2023-06-06 22:15:00|192296.1|191954.1|192255.2|191913.2|192314|191972|192225.4|191883.4|97
1686090000000|2023-06-06 22:20:00|192313.4|191971.4|192306.5|191964.5|192322.3|191980.3|192259.2|191917.2|164
1686090300000|2023-06-06 22:25:00|192317.3|191975.3|192280.6|191938.6|192323.5|191981.5|192265.1|191923.1|150
1686090600000|2023-06-06 22:30:00|192281.4|191939.4|192312.7|191970.7|192317.4|191975.4|192262|191920|155
1686090900000|2023-06-06 22:35:00|192299.2|191957.2|192308.1|191966.1|192313.7|191971.7|192221.2|191879.2|308
1686091200000|2023-06-06 22:40:00|192264.7|191922.7|192302.2|191960.2|192317.7|191975.7|192264.7|191922.7|111
1686091500000|2023-06-06 22:45:00|192313.7|191971.7|192256.1|191914.1|192317.1|191975.1|192254.7|191912.7|169
1686091800000|2023-06-06 22:50:00|192300.6|191958.6|192318.1|191976.1|192322.8|191980.8|192230.2|191888.2|170
1686092100000|2023-06-06 22:55:00|192290.3|191948.3|192312.1|191970.1|192325.3|191983.3|192257.5|191915.5|249
1686092400000|2023-06-06 23:00:00|192311.7|191969.7|192246.5|191904.5|192319|191977|192170.9|191828.9|315
1686092700000|2023-06-06 23:05:00|192246.6|191904.6|192237.8|191895.8|192252.4|191954.2|192230.6|191892.2|256
1686093000000|2023-06-06 23:10:00|192237.7|191895.7|192171.1|191930.2|192283.2|192010.3|192059.8|191788.3|486
1686093300000|2023-06-06 23:15:00|192170.9|191930.1|192108.5|191978.5|192171.3|191983.5|192108.4|191929.8|98
1686093600000|2023-06-06 23:20:00|192108.4|191978.4|192105.3|191975.3|192155.8|191982.8|192105.3|191939.3|28
1686093900000|2023-06-06 23:25:00|192106.6|191976.6|192111.7|191981.7|192152.8|191983.5|192106.6|191940.9|50
1686094200000|2023-06-06 23:30:00|192112.4|191982.4|192122.3|191992.3|192122.3|191992.3|192110.9|191980.9|33
1686094500000|2023-06-06 23:35:00|192115.4|191985.4|192111|191981|192148.5|191986.3|192104.9|191944.3|34
1686094800000|2023-06-06 23:40:00|192116.9|191986.9|192113.2|191983.2|192152.2|191986.9|192102.8|191941.7|78
1686095100000|2023-06-06 23:45:00|192117.3|191987.3|192104.6|191974.6|192151.4|191988.1|192104.6|191946.6|42
1686095400000|2023-06-06 23:50:00|192104.5|191974.5|192143|191941.5|192156.6|191984.2|192104.5|191933.3|56
1686095700000|2023-06-06 23:55:00|192146.7|191938|192136.5|191932.7|192157.5|191973.6|192100.9|191874.2|369
1686096000000|2023-06-07 00:00:00|192153.8|191934.6|192082.2|191952.2|192153.8|192005.7|192065.8|191934.6|325
1686096300000|2023-06-07 00:05:00|192082.3|191952.3|192086.1|191956.1|192093.7|191963.7|192067.2|191937.2|126
1686096600000|2023-06-07 00:10:00|192081.3|191951.3|192028.7|191898.7|192087.4|191957.4|192025|191895|256
1686096900000|2023-06-07 00:15:00|192029.3|191899.3|192049.9|191919.9|192049.9|191919.9|192018.4|191888.4|203
1686097200000|2023-06-07 00:20:00|192049.8|191919.8|192027.2|191897.2|192049.8|191919.8|192004.9|191874.9|284
1686097500000|2023-06-07 00:25:00|192028|191898|192051.3|191921.3|192055.2|191925.2|192028|191898|229
1686097800000|2023-06-07 00:30:00|192051.2|191921.2|192038.8|191908.8|192051.4|191921.4|192031.6|191901.6|366
1686098100000|2023-06-07 00:35:00|192036.9|191906.9|192023.9|191893.9|192043.1|191913.1|192023.9|191893.9|220
1686098400000|2023-06-07 00:40:00|192023.4|191893.4|192023.2|191893.2|192033.5|191903.5|192011.2|191881.2|364
1686098700000|2023-06-07 00:45:00|192023.1|191893.1|192010.4|191880.4|192029|191899|192008.6|191878.6|258
1686099000000|2023-06-07 00:50:00|192010.3|191880.3|192009.6|191879.6|192017.8|191887.8|191994|191864|404
1686099300000|2023-06-07 00:55:00|192009.8|191879.8|192041.3|191911.3|192046.3|191916.3|192008.8|191878.8|662
1686099600000|2023-06-07 01:00:00|192044.5|191914.5|192094|191964|192094.9|191964.9|192040.6|191910.6|351
1686099900000|2023-06-07 01:05:00|192092.5|191962.5|192119.8|191989.8|192121.2|191991.2|192085.7|191955.7|273
1686100200000|2023-06-07 01:10:00|192120|191990|192116.8|191986.8|192124.8|191992.9|192063.9|191890.9|341
1686100500000|2023-06-07 01:15:00|192125.6|191995.6|192110|191980|192145.6|191995.6|192085.7|191936.1|472
1686100800000|2023-06-07 01:20:00|192105.3|191975.3|192113|191983|192132.8|192002.8|192098.8|191968.8|205
1686101100000|2023-06-07 01:25:00|192112.9|191982.9|192127|191908.4|192127|191992.8|192084.5|191908.4|312
1686101400000|2023-06-07 01:30:00|192122.7|191905.4|192100.7|191970.7|192153.8|191976.2|192018.3|191865.3|836
1686101700000|2023-06-07 01:35:00|192102.6|191972.6|192125.9|191995.9|192148.5|192018.5|192071.3|191914.2|247
1686102000000|2023-06-07 01:40:00|192128.1|191998.1|192120.6|191990.6|192132.7|192002.7|192105.1|191975.1|111
1686102300000|2023-06-07 01:45:00|192119.7|191989.7|192109.1|191979.1|192121.3|191991.3|192094.4|191964.4|302
1686102600000|2023-06-07 01:50:00|192112.3|191982.3|192098.9|191968.9|192112.3|191982.3|192077|191947|387
1686102900000|2023-06-07 01:55:00|192097.5|191967.5|192092.6|191962.6|192103.3|191973.3|192082.5|191952.5|218
1686103200000|2023-06-07 02:00:00|192090.9|191960.9|192145.3|192015.3|192146.9|192016.9|192089.8|191959.8|309
1686103500000|2023-06-07 02:05:00|192145.2|192015.2|192136.6|192006.6|192151.3|192021.3|192132.7|192002.7|152
1686103800000|2023-06-07 02:10:00|192140.5|192010.5|192238.6|192108.6|192254.2|192124.2|192139.1|192009.1|218
1686104100000|2023-06-07 02:15:00|192238.5|192108.5|192251.6|192121.6|192258.8|192142.2|192228|192101.4|100
1686104400000|2023-06-07 02:20:00|192248.8|192118.8|192312.8|192182.8|192313.7|192183.7|192231.5|192101.5|321
1686104700000|2023-06-07 02:25:00|192312.7|192182.7|192265|192135|192314.1|192206.6|192264.3|192134.3|228
1686105000000|2023-06-07 02:30:00|192264.8|192134.8|192298|192168|192310.8|192180.8|192258.4|192128.4|288
1686105300000|2023-06-07 02:35:00|192298.1|192168.1|192304.8|192174.8|192323.3|192207.2|192292.8|192162.8|126
1686105600000|2023-06-07 02:40:00|192304.6|192174.6|192207.9|192077.9|192309.6|192179.6|192201.4|192043.7|166
1686105900000|2023-06-07 02:45:00|192208|192078|192235.3|192105.3|192253.7|192107.6|192208|192048.6|95
1686106200000|2023-06-07 02:50:00|192234.9|192104.9|192226|192096|192272.8|192108.9|192214.6|192060.2|107
1686106500000|2023-06-07 02:55:00|192225.6|192095.6|192234.3|192104.3|192250.8|192120.8|192224|192094|73
1686106800000|2023-06-07 03:00:00|192237.6|192107.6|192238.3|192108.3|192280.4|192126.2|192219.7|192055.4|178
1686107100000|2023-06-07 03:05:00|192238.2|192108.2|192243.6|192113.6|192260.4|192130.4|192237.4|192107.4|62
1686107400000|2023-06-07 03:10:00|192245.8|192115.8|192251|192121|192264.5|192134.5|192235.7|192105.7|98
1686107700000|2023-06-07 03:15:00|192245.5|192115.5|192249.1|192119.1|192271.3|192141.3|192240.8|192110.8|137
1686108000000|2023-06-07 03:20:00|192246.6|192116.6|192251.4|192121.4|192263.1|192133.1|192235.4|192105.4|168
1686108300000|2023-06-07 03:25:00|192258.7|192128.7|192282.1|192152.1|192311.3|192152.1|192244.4|192101.2|122
1686108600000|2023-06-07 03:30:00|192263.7|192133.7|192254.3|192124.3|192284.7|192154.7|192239.8|192109.8|181
1686108900000|2023-06-07 03:35:00|192254.2|192124.2|192253|192123|192262.5|192132.5|192239.6|192109.6|135
1686109200000|2023-06-07 03:40:00|192256|192126|192271.8|192141.8|192292.3|192162.3|192239.7|192109.7|135
1686109500000|2023-06-07 03:45:00|192271.7|192141.7|192259|192129|192281|192151|192248.8|192118.8|87
1686109800000|2023-06-07 03:50:00|192259.2|192129.2|192280.4|192150.4|192296.2|192166.2|192242|192112|170
1686110100000|2023-06-07 03:55:00|192280.6|192150.6|192282.4|192152.4|192300|192170|192273.8|192143.8|217
1686110400000|2023-06-07 04:00:00|192280.6|192150.6|192272.9|192142.9|192293.6|192163.6|192265.6|192135.6|230
1686110700000|2023-06-07 04:05:00|192273.6|192143.6|192274.5|192144.5|192286.9|192169|192249.7|192133.5|143
1686111000000|2023-06-07 04:10:00|192274.6|192144.6|192254.7|192164.7|192285|192169.3|192245.7|192143.9|39
1686111300000|2023-06-07 04:15:00|192255.9|192165.9|192274|192144|192277.4|192167.5|192253.8|192134|129
1686111600000|2023-06-07 04:20:00|192273.9|192143.9|192360.5|192230.5|192360.5|192230.5|192261.3|192131.3|134
1686111900000|2023-06-07 04:25:00|192360.6|192230.6|192360.2|192230.2|192370.4|192240.4|192305.1|192175.1|212
1686112200000|2023-06-07 04:30:00|192360.7|192230.7|192342.6|192252.6|192363.1|192264.6|192342.6|192220.4|149
1686112500000|2023-06-07 04:35:00|192348.8|192258.8|192551.3|192421.3|192687.9|192545.2|192339|192227.5|284
1686112800000|2023-06-07 04:40:00|192551.5|192421.5|192515.2|192385.2|192557.9|192427.9|192510.9|192380.9|357
1686113100000|2023-06-07 04:45:00|192515.4|192385.4|192504.5|192374.5|192532.2|192402.2|192504.5|192374.5|218
1686113400000|2023-06-07 04:50:00|192504.4|192374.4|192519|192389|192525|192397.7|192485.5|192374.4|118
1686113700000|2023-06-07 04:55:00|192518.8|192388.8|192532.2|192402.2|192747.3|192553.6|192518.8|192388.8|418
1686114000000|2023-06-07 05:00:00|192534.4|192404.4|192595.1|192465.1|192667.9|192537.9|192531.5|192401.5|513
1686114300000|2023-06-07 05:05:00|192595.2|192465.2|192617.3|192487.3|192624.9|192494.9|192587.6|192457.6|207
1686114600000|2023-06-07 05:10:00|192612.1|192482.1|192629.1|192499.1|192646.3|192516.3|192586.3|192456.3|240
1686114900000|2023-06-07 05:15:00|192629.7|192499.7|192651.7|192521.7|192658.4|192528.4|192613.3|192483.3|494
1686115200000|2023-06-07 05:20:00|192651.6|192521.6|192786.9|192656.9|192796.4|192666.4|192639.8|192509.8|466
1686115500000|2023-06-07 05:25:00|192786.6|192656.6|192685.5|192555.5|192795.9|192665.9|192674.8|192544.8|667
1686115800000|2023-06-07 05:30:00|192684.7|192554.7|192562.5|192432.5|192716.7|192586.7|192558.6|192428.6|479
1686116100000|2023-06-07 05:35:00|192562.9|192432.9|192547.7|192417.7|192578.7|192448.7|192542.1|192412.1|228
1686116400000|2023-06-07 05:40:00|192547.6|192417.6|192553.1|192423.1|192573.4|192443.4|192530|192400|398
1686116700000|2023-06-07 05:45:00|192552.5|192422.5|192587|192457|192601.4|192471.4|192552.5|192422.5|399
1686117000000|2023-06-07 05:50:00|192585.9|192455.9|192560.5|192470.5|192588.3|192486.2|192560.5|192445|247
1686117300000|2023-06-07 05:55:00|192560.6|192470.6|192587.1|192457.1|192594.3|192476.7|192560.6|192451.7|161
1686117600000|2023-06-07 06:00:00|192600.6|192470.6|192699.3|192609.3|192781.3|192659.8|192571.5|192464.9|525
1686117900000|2023-06-07 06:05:00|192699.9|192609.9|192643.5|192513.5|192800.4|192699.1|192614|192502.4|543
1686118200000|2023-06-07 06:10:00|192643.4|192513.4|192604.8|192514.8|192654.2|192562|192588.1|192498.1|680
1686118500000|2023-06-07 06:15:00|192603.2|192513.2|192626.4|192536.4|192655.9|192565.9|192589.5|192499.5|726
1686118800000|2023-06-07 06:20:00|192625.3|192535.3|192708.2|192618.2|192713|192623|192625.3|192535.3|706
1686119100000|2023-06-07 06:25:00|192706.8|192616.8|192796.7|192706.7|192830.5|192740.5|192687.6|192597.6|639
1686119400000|2023-06-07 06:30:00|192798.1|192708.1|192817.8|192727.8|192848.7|192743.1|192782.2|192670.8|738
1686119700000|2023-06-07 06:35:00|192820.7|192730.7|192986.7|192896.7|193066.4|192976.4|192813|192723|554
1686120000000|2023-06-07 06:40:00|192984.4|192894.4|193051.2|192961.2|193098.2|193008.2|192983.3|192893.3|541
1686120300000|2023-06-07 06:45:00|193051.3|192961.3|192899.8|192809.8|193058.5|192968.5|192873.1|192783.1|674
1686120600000|2023-06-07 06:50:00|192899.9|192809.9|192869|192779|192904|192814|192809|192719|499
1686120900000|2023-06-07 06:55:00|192869.9|192779.9|192724.3|192634.3|192870.4|192780.4|192724.3|192634.3|369
1686121200000|2023-06-07 07:00:00|192721.2|192631.2|192686.4|192596.4|192792.1|192683.2|192678.4|192588.4|751
1686121500000|2023-06-07 07:05:00|192685.2|192595.2|192698.9|192608.9|192758.1|192668.1|192579.5|192489.5|744
1686121800000|2023-06-07 07:10:00|192699.2|192609.2|192575.2|192485.2|192734.1|192644.1|192571.4|192481.4|903
1686122100000|2023-06-07 07:15:00|192575.5|192485.5|192291.1|192201.1|192575.5|192485.5|192136.3|192038|659
1686122400000|2023-06-07 07:20:00|192291|192201|192075.4|191985.4|192298.8|192208.8|192031.1|191941.1|732
1686122700000|2023-06-07 07:25:00|192076.3|191986.3|192036.8|191946.8|192204.3|192105.9|191958.3|191866.1|804
1686123000000|2023-06-07 07:30:00|192037.7|191947.7|192145.8|192055.8|192206.1|192116.1|192022.2|191932.2|660
1686123300000|2023-06-07 07:35:00|192144.9|192054.9|192173.4|192083.4|192211.5|192121.5|192115.7|192025.7|824
1686123600000|2023-06-07 07:40:00|192173.7|192083.7|192193.4|192103.4|192249.2|192159.2|192173.7|192083.7|550
1686123900000|2023-06-07 07:45:00|192194.8|192104.8|191956.3|191866.3|192196.7|192106.7|191895.2|191805.2|558
1686124200000|2023-06-07 07:50:00|191951.2|191861.2|191796|191706|191963.8|191873.8|191762.9|191672.9|710
1686124500000|2023-06-07 07:55:00|191795.5|191705.5|191798.5|191708.5|191821.4|191731.4|191755.5|191665.5|619
1686124800000|2023-06-07 08:00:00|191796.8|191706.8|191919.4|191829.4|191944.5|191854.5|191778.5|191688.5|573
1686125100000|2023-06-07 08:05:00|191919.5|191829.5|191843.7|191753.7|191943.2|191853.2|191809.2|191719.2|601
1686125400000|2023-06-07 08:10:00|191843|191753|191647.5|191557.5|191947.1|191857.1|191618.8|191526.2|619
1686125700000|2023-06-07 08:15:00|191647.4|191557.4|191590.9|191500.9|191647.6|191557.6|191505.2|191415.2|533
1686126000000|2023-06-07 08:20:00|191590.5|191500.5|191710.3|191620.3|191776.5|191686.5|191590.5|191500.5|739
1686126300000|2023-06-07 08:25:00|191709.7|191619.7|191722.8|191632.8|191782.9|191692.9|191675.1|191585.1|719
1686126600000|2023-06-07 08:30:00|191721.8|191631.8|191586|191496|191745.8|191655.8|191584.9|191494.9|615
1686126900000|2023-06-07 08:35:00|191585.6|191495.6|191640.5|191550.5|191674.1|191584.1|191572.8|191482.8|657
1686127200000|2023-06-07 08:40:00|191640.4|191550.4|191544.1|191454.1|191653.2|191563.2|191504.2|191414.2|481
1686127500000|2023-06-07 08:45:00|191544|191454|191685|191595|191700.1|191610.1|191543.8|191453.8|537
1686127800000|2023-06-07 08:50:00|191684.4|191594.4|191593.7|191503.7|191686.2|191596.2|191580.4|191490.4|583
1686128100000|2023-06-07 08:55:00|191593.5|191503.5|191048.3|190958.3|191602.3|191512.3|191037.5|190947.5|547
1686128400000|2023-06-07 09:00:00|191050.1|190960.1|191289.5|191199.5|191293.2|191203.2|191045.9|190955.9|614
1686128700000|2023-06-07 09:05:00|191289.4|191199.4|191257.4|191167.4|191368.6|191278.6|191199.7|191109.7|478
1686129000000|2023-06-07 09:10:00|191255.7|191165.7|191273.2|191183.2|191302.7|191212.7|191248.6|191158.6|387
1686129300000|2023-06-07 09:15:00|191272.3|191182.3|191170|191080|191272.3|191182.3|191150.4|191060.4|478
1686129600000|2023-06-07 09:20:00|191171.8|191081.8|191202.9|191112.9|191403|191313|191169.8|191079.8|645
1686129900000|2023-06-07 09:25:00|191203.2|191113.2|191185.2|191095.2|191393.5|191303.5|191174.2|191084.2|557
1686130200000|2023-06-07 09:30:00|191185.4|191095.4|191151.7|191061.7|191193.5|191103.5|191121.3|191031.3|459
1686130500000|2023-06-07 09:35:00|191151.6|191061.6|191226.2|191136.2|191226.6|191136.6|191122.8|191032.8|412
1686130800000|2023-06-07 09:40:00|191225.9|191135.9|191225.4|191135.4|191305.5|191215.5|191211.6|191121.6|450
1686131100000|2023-06-07 09:45:00|191228.1|191138.1|191142.6|191052.6|191236.3|191146.3|191135.7|191045.7|461
1686131400000|2023-06-07 09:50:00|191142.9|191052.9|191189.2|191099.2|191199.7|191109.7|191135.3|191045.3|633
1686131700000|2023-06-07 09:55:00|191187.8|191097.8|190972.8|190882.8|191192|191102|190951.9|190861.9|572
1686132000000|2023-06-07 10:00:00|190978.2|190888.2|190796|190706|191000.3|190910.3|190794.9|190704.9|690
1686132300000|2023-06-07 10:05:00|190795.7|190705.7|190742.3|190652.3|190843.8|190753.8|190618.8|190528.8|550
1686132600000|2023-06-07 10:10:00|190742.2|190652.2|190904.7|190814.7|190917|190827|190730.4|190640.4|554
1686132900000|2023-06-07 10:15:00|190906.9|190816.9|190957.8|190867.8|190960.2|190870.2|190888.2|190798.2|511
1686133200000|2023-06-07 10:20:00|190958.9|190868.9|190875.9|190785.9|190966|190876|190869.4|190779.4|538
1686133500000|2023-06-07 10:25:00|190875.6|190785.6|190558|190468|190888.6|190798.6|190520.5|190430.5|691
1686133800000|2023-06-07 10:30:00|190599.4|190509.4|190323.1|190233.1|190605.8|190515.8|190301.6|190211.6|696
1686134100000|2023-06-07 10:35:00|190323.3|190233.3|190230.7|190140.7|190329.6|190239.6|190085.5|189995.5|652
1686134400000|2023-06-07 10:40:00|190231.1|190141.1|190436.3|190346.3|190528.6|190438.6|190231.1|190141.1|685
1686134700000|2023-06-07 10:45:00|190436.5|190346.5|190384.6|190294.6|190548.2|190458.2|190341.1|190251.1|576
1686135000000|2023-06-07 10:50:00|190384.5|190294.5|190294.6|190204.6|190470.6|190380.6|190293.9|190203.9|537
1686135300000|2023-06-07 10:55:00|190294.5|190204.5|190432.1|190302.1|190446.4|190356.4|190239.7|190149.7|638
1686135600000|2023-06-07 11:00:00|190428.3|190298.3|190416.4|190326.4|190434.5|190344.5|190381.9|190274.8|699
1686135900000|2023-06-07 11:05:00|190416.1|190326.1|190393|190303|190442.6|190352.6|190383.2|190293.2|702
1686136200000|2023-06-07 11:10:00|190392|190302|190359.9|190269.9|190507.2|190417.2|190357.6|190267.6|657
1686136500000|2023-06-07 11:15:00|190359.8|190269.8|190320.8|190230.8|190394|190304|190192.9|190102.9|588
1686136800000|2023-06-07 11:20:00|190321|190231|190104.4|190014.4|190322.1|190232.1|190099.1|190009.1|526
1686137100000|2023-06-07 11:25:00|190103.6|190013.6|189872.3|189782.3|190175.7|190085.7|189872.3|189782.3|706
1686137400000|2023-06-07 11:30:00|189872.2|189782.2|189907.5|189817.5|190034.2|189944.2|189804|189714|563
1686137700000|2023-06-07 11:35:00|189907.1|189817.1|190009.9|189919.9|190043.2|189953.2|189904.7|189814.7|782
1686138000000|2023-06-07 11:40:00|190010.3|189920.3|190200.7|190110.7|190284|190194|189994.4|189904.4|548
1686138300000|2023-06-07 11:45:00|190188.3|190098.3|190108.2|190018.2|190269.1|190179.1|190108.2|190018.2|798
1686138600000|2023-06-07 11:50:00|190109|190019|190357.9|190267.9|190455.8|190365.8|190108.1|190018.1|672
1686138900000|2023-06-07 11:55:00|190352.4|190262.4|190228.4|190138.4|190369|190279|190212.9|190122.9|549
1686139200000|2023-06-07 12:00:00|190228|190138|190276.4|190186.4|190312.6|190222.6|190228|190138|589
1686139500000|2023-06-07 12:05:00|190275.9|190185.9|190362.3|190272.3|190395.2|190305.2|190175.4|190085.4|662
1686139800000|2023-06-07 12:10:00|190361.3|190271.3|190343.6|190253.6|190398.1|190308.1|190255.4|190165.4|781
1686140100000|2023-06-07 12:15:00|190340.8|190250.8|190378.7|190288.7|190495.7|190405.7|190331.3|190241.3|672
1686140400000|2023-06-07 12:20:00|190379.8|190289.8|190482.9|190392.9|190504.1|190414.1|190363.8|190273.8|633
1686140700000|2023-06-07 12:25:00|190487.3|190397.3|190559.8|190243.6|190567.2|190400.3|190378.6|190243.6|855
1686141000000|2023-06-07 12:30:00|190561.8|190247.3|190385.2|190295.2|190574.1|190389.9|190374.4|190247.3|695
1686141300000|2023-06-07 12:35:00|190387.2|190297.2|190573.7|190483.7|190602.8|190512.8|190387.2|190297.2|610
1686141600000|2023-06-07 12:40:00|190573.6|190483.6|190760.5|190670.5|190798|190708|190573.6|190483.6|762
1686141900000|2023-06-07 12:45:00|190759.9|190669.9|190823.2|190733.2|190874.2|190784.2|190745|190655|711
1686142200000|2023-06-07 12:50:00|190823.6|190733.6|190695.5|190605.5|190823.6|190733.6|190632.7|190542.7|851
1686142500000|2023-06-07 12:55:00|190695.7|190605.7|190672.8|190582.8|190708|190618|190594.6|190504.6|823
1686142800000|2023-06-07 13:00:00|190671.9|190581.9|190631.1|190541.1|190748.9|190658.9|190606.5|190516.5|815
1686143100000|2023-06-07 13:05:00|190630.3|190540.3|190590.5|190500.5|190637.3|190547.3|190508|190418|607
1686143400000|2023-06-07 13:10:00|190591.6|190501.6|190486.2|190396.2|190597.9|190507.9|190474.2|190384.2|729
1686143700000|2023-06-07 13:15:00|190486.3|190396.3|190490|190400|190493.9|190403.9|190445.1|190355.1|669
1686144000000|2023-06-07 13:20:00|190490.6|190400.6|190477.7|190387.7|190543.6|190453.6|190474.5|190384.5|648
1686144300000|2023-06-07 13:25:00|190477|190387|190548.1|190458.1|190566.5|190476.5|190476.2|190386.2|711
1686144600000|2023-06-07 13:30:00|190547.8|190457.8|190603.8|190513.8|190612.9|190522.9|190512.6|190422.6|835
1686144900000|2023-06-07 13:35:00|190603.7|190513.7|190644.8|190554.8|190647.5|190557.5|190511.9|190421.9|812
1686145200000|2023-06-07 13:40:00|190661|190571|190305|190215|190666.3|190576.3|190302.3|190212.3|798
1686145500000|2023-06-07 13:45:00|190304.8|190214.8|190239.9|190149.9|190425.6|190335.6|190223.4|190133.4|815
1686145800000|2023-06-07 13:50:00|190246.1|190156.1|190130.2|190040.2|190432.2|190342.2|190118.5|190028.5|693
1686146100000|2023-06-07 13:55:00|190130.6|190040.6|190042.6|189952.6|190182.8|190092.8|189979.5|189889.5|520
1686146400000|2023-06-07 14:00:00|190037.7|189947.7|190174.1|190084.1|190275.7|190185.7|190037.7|189947.7|971
1686146700000|2023-06-07 14:05:00|190172.1|190082.1|190274.6|190184.6|190360.2|190270.2|190011.8|189921.8|827
1686147000000|2023-06-07 14:10:00|190270.2|190180.2|190475.7|190385.7|190499.1|190409.1|190243|190153|968
1686147300000|2023-06-07 14:15:00|190475.9|190385.9|190594|190504|190624.6|190534.6|190443.8|190353.8|925
1686147600000|2023-06-07 14:20:00|190583.6|190493.6|190674.7|190584.7|190775.4|190685.4|190449.9|190359.9|907
1686147900000|2023-06-07 14:25:00|190676.4|190586.4|190752.5|190662.5|190781.3|190691.3|190674.7|190584.7|909
1686148200000|2023-06-07 14:30:00|190752.3|190662.3|190748.2|190658.2|190795.2|190705.2|190682.2|190592.2|864
1686148500000|2023-06-07 14:35:00|190747.9|190657.9|190786|190696|190915.9|190825.9|190736.7|190646.7|737
1686148800000|2023-06-07 14:40:00|190785.9|190695.9|191110.8|191020.8|191141.1|191051.1|190754.4|190664.4|828
1686149100000|2023-06-07 14:45:00|191110.9|191020.9|190843.9|190753.9|191117.9|191027.9|190843.9|190753.9|805
1686149400000|2023-06-07 14:50:00|190845.3|190755.3|190990.3|190900.3|191003.2|190913.2|190796|190706|809
1686149700000|2023-06-07 14:55:00|190986|190896|190940.5|190850.5|191066.8|190976.8|190815.6|190725.6|902
1686150000000|2023-06-07 15:00:00|190947.9|190857.9|190951.5|190861.5|191016.1|190926.1|190886.8|190796.8|971
1686150300000|2023-06-07 15:05:00|190951|190861|190838.2|190748.2|190953.2|190863.2|190834.1|190744.1|915
1686150600000|2023-06-07 15:10:00|190834.9|190744.9|190797.6|190707.6|190904|190814|190787|190697|820
1686150900000|2023-06-07 15:15:00|190797.1|190707.1|190897.5|190807.5|190900.2|190810.2|190662.3|190572.3|786
1686151200000|2023-06-07 15:20:00|190897.8|190807.8|190890.7|190800.7|190952.9|190862.9|190872|190782|778
1686151500000|2023-06-07 15:25:00|190890.8|190800.8|190931.4|190841.4|191036.1|190946.1|190867.3|190777.3|700
1686151800000|2023-06-07 15:30:00|190931.7|190841.7|190870.7|190780.7|190951.9|190861.9|190855.2|190765.2|801
1686152100000|2023-06-07 15:35:00|190870.3|190780.3|190871.6|190781.6|190878.1|190788.1|190845.9|190755.9|793
1686152400000|2023-06-07 15:40:00|190874.5|190784.5|191035.6|190945.6|191052.3|190962.3|190866.1|190776.1|446
1686152700000|2023-06-07 15:45:00|191035.7|190945.7|191037.6|190947.6|191103.6|191013.6|191020.9|190930.9|741
1686153000000|2023-06-07 15:50:00|191038.2|190948.2|191034.4|190944.4|191045.5|190955.5|191024.5|190934.5|553
1686153300000|2023-06-07 15:55:00|191038.6|190948.6|191022.8|190932.8|191038.6|190948.6|191012.8|190922.8|418
1686153600000|2023-06-07 16:00:00|191022.7|190932.7|191023.4|190933.4|191027.5|190937.5|190938.8|190848.8|790
1686153900000|2023-06-07 16:05:00|191022.7|190932.7|191010.4|190920.4|191047.5|190957.5|190998.6|190908.6|621
1686154200000|2023-06-07 16:10:00|191010.8|190920.8|191026.9|190936.9|191030|190940|190999.7|190909.7|596
1686154500000|2023-06-07 16:15:00|191026.8|190936.8|191044.7|190954.7|191046.7|190956.7|191003.1|190913.1|464
1686154800000|2023-06-07 16:20:00|191045.2|190955.2|191021.8|190931.8|191063.5|190973.5|191016.8|190926.8|553
1686155100000|2023-06-07 16:25:00|191021.9|190931.9|191166.7|191076.7|191229|191139|191008.1|190918.1|680
1686155400000|2023-06-07 16:30:00|191166.3|191076.3|191143.7|191053.7|191179.6|191089.6|191134.1|191044.1|469
1686155700000|2023-06-07 16:35:00|191144.3|191054.3|191262.8|191172.8|191327.5|191237.5|191138.5|191048.5|564
1686156000000|2023-06-07 16:40:00|191266.8|191176.8|191303.3|191213.3|191320.8|191230.8|191266.8|191176.8|681
1686156300000|2023-06-07 16:45:00|191300.9|191210.9|191319.4|191229.4|191333.5|191243.5|191288.9|191198.9|914
1686156600000|2023-06-07 16:50:00|191311.3|191221.3|191324.6|191234.6|191324.6|191234.6|191289.1|191199.1|553
1686156900000|2023-06-07 16:55:00|191325.4|191235.4|191327.5|191237.5|191390|191300|191311.1|191221.1|671
1686157200000|2023-06-07 17:00:00|191328.3|191238.3|191284.6|191194.6|191335.6|191245.6|191269.9|191179.9|658
1686157500000|2023-06-07 17:05:00|191283.3|191193.3|191285.1|191195.1|191306.9|191216.9|191273.7|191183.7|734
1686157800000|2023-06-07 17:10:00|191284.8|191194.8|191273|191183|191314|191224|191256|191166|661
1686158100000|2023-06-07 17:15:00|191271.1|191181.1|191271.5|191181.5|191282.2|191192.2|191261.5|191171.5|225
1686158400000|2023-06-07 17:20:00|191269.8|191179.8|191169.4|191079.4|191275.6|191185.6|191168.1|191078.1|410
1686158700000|2023-06-07 17:25:00|191168.1|191078.1|191186.3|191096.3|191201.1|191111.1|191168.1|191078.1|449
1686159000000|2023-06-07 17:30:00|191186.2|191096.2|191250.6|191160.6|191272.2|191182.2|191163.2|191073.2|535
1686159300000|2023-06-07 17:35:00|191250.3|191160.3|191251.5|191161.5|191260.6|191170.6|191239.7|191149.7|318
1686159600000|2023-06-07 17:40:00|191250|191160|191166.5|191076.5|191253.3|191163.3|191165.2|191075.2|444
1686159900000|2023-06-07 17:45:00|191165.1|191075.1|191284.5|191154.5|191317.4|191187.4|190782.9|190575.7|802
1686160200000|2023-06-07 17:50:00|191294.8|191164.8|191250.7|191160.7|191306.2|191188.8|191247.2|191135.8|520
1686160500000|2023-06-07 17:55:00|191250.9|191160.9|191258.3|191168.3|191258.4|191168.4|191244.7|191154.7|169
1686160800000|2023-06-07 18:00:00|191256.4|191166.4|191258.5|191168.5|191276|191186|191249.8|191159.8|184
1686161100000|2023-06-07 18:05:00|191260.3|191170.3|191263.2|191173.2|191279.9|191189.9|191255.8|191165.8|379
1686161400000|2023-06-07 18:10:00|191263.1|191173.1|191271.4|191181.4|191275.7|191185.7|191255|191165|676
1686161700000|2023-06-07 18:15:00|191270.7|191180.7|191256.7|191166.7|191275.4|191185.4|191244.9|191154.9|397
1686162000000|2023-06-07 18:20:00|191255|191165|191261.8|191171.8|191264|191174|191251.1|191161.1|220
1686162300000|2023-06-07 18:25:00|191262.3|191172.3|191186|191096|191277.4|191187.4|191183.2|191093.2|532
1686162600000|2023-06-07 18:30:00|191188.1|191098.1|191195.4|191105.4|191206.7|191116.7|191169.2|191079.2|747
1686162900000|2023-06-07 18:35:00|191195.2|191105.2|191199.7|191109.7|191210.7|191120.7|191192.7|191102.7|561
1686163200000|2023-06-07 18:40:00|191199.6|191109.6|191195.3|191105.3|191214.4|191124.4|191183.1|191093.1|494
1686163500000|2023-06-07 18:45:00|191195.4|191105.4|191172.6|191082.6|191198.5|191108.5|191169.3|191079.3|366
1686163800000|2023-06-07 18:50:00|191171.1|191081.1|191167.1|191077.1|191176.1|191086.1|191167|191077|320
1686164100000|2023-06-07 18:55:00|191167.4|191077.4|191171|191081|191174|191084|191160.9|191070.9|197
1686164400000|2023-06-07 19:00:00|191171.8|191081.8|191186.4|191096.4|191217|191127|191167|191077|216
1686164700000|2023-06-07 19:05:00|191186.5|191096.5|191189.6|191099.6|191193.3|191103.3|191155.5|191065.5|300
1686165000000|2023-06-07 19:10:00|191189.7|191099.7|191156.3|191066.3|191198|191108|191132.4|191042.4|463
1686165300000|2023-06-07 19:15:00|191156.7|191066.7|191147.7|191057.7|191178|191088|191136.2|191046.2|463
1686165600000|2023-06-07 19:20:00|191147.9|191057.9|191165.7|191075.7|191170.7|191080.7|191134.3|191044.3|374
1686165900000|2023-06-07 19:25:00|191165.8|191075.8|191125|191035|191182.1|191092.1|191110.8|191020.8|291
1686166200000|2023-06-07 19:30:00|191125.2|191035.2|191169.9|191039.9|191177.3|191060.2|191125.2|191012.3|351
1686166500000|2023-06-07 19:35:00|191170|191040|191182|191052|191188.1|191061.2|191124.7|191014.5|218
1686166800000|2023-06-07 19:40:00|191181.9|191051.9|191210|191080|191212.2|191082.2|191169.5|191039.5|90
1686167100000|2023-06-07 19:45:00|191208.7|191078.7|191200.4|191110.4|191217.1|191114.5|191188.7|191075.2|175
1686167400000|2023-06-07 19:50:00|191196.2|191106.2|191216|191126|191224.6|191134.6|191188.3|191098.3|221
1686167700000|2023-06-07 19:55:00|191216.1|191126.1|191236.8|191146.8|191345.4|191215.4|191213.8|191109.4|431
1686168000000|2023-06-07 20:00:00|191238.6|191148.6|191015.3|190925.3|191241.4|191151.4|191010.8|190920.8|558
1686168300000|2023-06-07 20:05:00|191014.1|190924.1|190964.5|190874.5|191039.4|190924.1|190963.7|190873.7|242
1686168600000|2023-06-07 20:10:00|190964.4|190874.4|191045|190915|191050.4|190920.4|190964.4|190874.4|211
1686168900000|2023-06-07 20:15:00|191043.1|190913.1|191033.1|190903.1|191059.2|190929.2|190994.4|190864.4|321
1686169200000|2023-06-07 20:20:00|191030.7|190900.7|191028.7|190898.7|191040.8|190910.8|191019.9|190889.9|279
1686169500000|2023-06-07 20:25:00|191026.2|190896.2|191024.6|190894.6|191052.6|190922.6|191006|190838.1|309
1686169800000|2023-06-07 20:30:00|191028.7|190898.7|191173.3|190955.9|191189.7|191012.8|191016.7|190861.1|185
1686170100000|2023-06-07 20:35:00|191168.3|190956.2|191126.8|190996.8|191184.3|191030.2|191122.1|190956.2|47
1686170400000|2023-06-07 20:40:00|191164.3|190958.6|191201.8|191071.8|191243.3|191077.4|191127.2|190958.6|93
1686170700000|2023-06-07 20:45:00|191202.3|191072.3|191196.2|191066.2|191270.1|191084.7|191196.2|191025.5|56
1686171000000|2023-06-07 20:50:00|191194.2|191064.2|191212.7|191082.7|191246.6|191087.1|191192.6|191019.6|148
1686171300000|2023-06-07 20:55:00|191205.9|191075.9|191129.6|190787.6|191290.9|191081.4|191045.2|190703.2|751
1686171600000|2023-06-07 21:00:00|191130.3|190788.3|191090.2|190748.2|191157.6|190815.6|191058.4|190716.4|12
1686171900000|2023-06-07 21:05:00|190976.8|190634.8|190961.1|190619.1|190996.3|190654.3|190952.6|190610.6|26
1686172200000|2023-06-07 21:10:00|190961.2|190619.2|191002.1|190660.1|191002.3|190660.3|190942.6|190600.6|23
1686172500000|2023-06-07 21:15:00|191002.3|190660.3|190946.4|190604.4|191002.3|190660.3|190926.4|190584.4|17
1686172800000|2023-06-07 21:20:00|190946.3|190604.3|190946.4|190604.4|190951.8|190609.8|190944.4|190602.4|9
1686173100000|2023-06-07 21:25:00|190946.5|190604.5|191038.3|190696.3|191038.9|190696.9|190946.5|190604.5|17
1686173400000|2023-06-07 21:30:00|190945.8|190603.8|191034.9|190692.9|191045.7|190703.7|190943.4|190601.4|191
1686173700000|2023-06-07 21:35:00|191034.7|190692.7|191042.9|190700.9|191043|190701|191009.9|190667.9|119
1686174000000|2023-06-07 21:40:00|191043.4|190701.4|191054.3|190712.3|191067.6|190725.6|191004.6|190662.6|174
1686174300000|2023-06-07 21:45:00|191049.8|190707.8|191026.8|190684.8|191092.6|190750.6|191026.8|190684.8|5
1686174600000|2023-06-07 21:50:00|191070|190728|191087.5|190745.5|191099.7|190757.7|191052.9|190710.9|132
1686174900000|2023-06-07 21:55:00|191087.2|190745.2|191084.5|190742.5|191090|190748|191045.3|190703.3|138
1686175200000|2023-06-07 22:00:00|191060|190718|190988.5|190646.5|191076.6|190734.6|190886.9|190544.9|652
1686175500000|2023-06-07 22:05:00|190988.6|190646.6|190992.2|190650.2|190997.4|190655.4|190938.3|190596.3|392
1686175800000|2023-06-07 22:10:00|190992.3|190650.3|191126.4|190784.4|191138.3|190796.3|190938.2|190596.2|269
1686176100000|2023-06-07 22:15:00|191126.2|190784.2|191091.3|190749.3|191134.6|190792.6|191091.3|190749.3|25
1686176400000|2023-06-07 22:20:00|191134.3|190792.3|191134.3|190792.3|191134.5|190792.5|191091.2|190749.2|24
1686176700000|2023-06-07 22:25:00|191134.2|190792.2|191089.8|190747.8|191134.7|190792.7|191089.3|190747.3|34
1686177000000|2023-06-07 22:30:00|191132.2|190790.2|191142.1|190800.1|191142.2|190800.2|191089.8|190747.8|28
1686177300000|2023-06-07 22:35:00|191114.4|190772.4|191104.4|190762.4|191143.6|190801.6|191092.4|190750.4|34
1686177600000|2023-06-07 22:40:00|191104.3|190762.3|191134.5|190792.5|191147.3|190805.3|191099.8|190757.8|51
1686177900000|2023-06-07 22:45:00|191133.8|190791.8|191145.9|190803.9|191154|190812|191131.8|190789.8|42
1686178200000|2023-06-07 22:50:00|191145.8|190803.8|191149.2|190807.2|191150.4|190808.4|191129.8|190787.8|38
1686178500000|2023-06-07 22:55:00|191149.1|190807.1|191145.7|190803.7|191173.6|190831.6|191126.4|190784.4|45
1686178800000|2023-06-07 23:00:00|191143.5|190801.5|191083.3|190741.3|191151.9|190809.9|191079.9|190737.9|173
1686179100000|2023-06-07 23:05:00|191083.4|190741.4|191091.4|190749.4|191091.5|190773.9|191063.1|190721.1|138
1686179400000|2023-06-07 23:10:00|191078.7|190767.7|191092.7|190753.6|191096.4|190772.7|191077.6|190747.3|96
1686179700000|2023-06-07 23:15:00|191092.5|190753.4|191085.2|190783.4|191096.5|190784|191083.1|190753.4|47
1686180000000|2023-06-07 23:20:00|191085.3|190783.5|191073.7|190771.9|191086.7|190793.3|191054.8|190766.1|85
1686180300000|2023-06-07 23:25:00|191073.6|190772|191054.3|190796.4|191077.5|190796.7|191034.9|190766.7|80
1686180600000|2023-06-07 23:30:00|191057.8|190794.8|191075.3|190768.5|191077.3|190799.5|191046.7|190751.6|74
1686180900000|2023-06-07 23:35:00|191057.5|190792.1|191046.3|190762.9|191078.3|190800|191046.1|190756|36
1686181200000|2023-06-07 23:40:00|191046.2|190763|191048.3|190728.3|191067.9|190791.7|191038.4|190718.5|129
1686181500000|2023-06-07 23:45:00|191058.6|190733.6|190954.8|190612.8|191065.9|190750.3|190945.1|190603.1|104
1686181800000|2023-06-07 23:50:00|190954.9|190612.9|190883.9|190636.8|190962.9|190660.7|190859.7|190517.7|436
1686182100000|2023-06-07 23:55:00|190891.4|190636.9|190871.5|190661.8|190893.2|190684|190808.2|190612.6|195
1686182400000|2023-06-08 00:00:00|190898.3|190633.3|191028|190763|191063.5|190776.7|190704.3|190518.8|434
1686182700000|2023-06-08 00:05:00|191023.1|190760.3|191058.3|190928.3|191138.6|190955.4|190998.7|190753.2|596
1686183000000|2023-06-08 00:10:00|191058.2|190928.2|191112.8|190982.8|191166.9|191019.5|191032.2|190902.2|234
1686183300000|2023-06-08 00:15:00|191111.7|190981.7|191111.9|190981.9|191129.1|190999.1|191106.7|190976.7|85
1686183600000|2023-06-08 00:20:00|191112.3|190982.3|191083.1|190953.1|191138.9|191008.9|191072.4|190942.4|152
1686183900000|2023-06-08 00:25:00|191081.4|190951.4|191082.7|190952.7|191089.9|190959.9|191070.1|190940.1|113
1686184200000|2023-06-08 00:30:00|191081.4|190951.4|191020.4|190930.4|191089.3|190959.3|191007.9|190908.8|139
1686184500000|2023-06-08 00:35:00|191022.6|190932.6|191054.1|190924.1|191056.7|190939.3|191013.5|190908.5|113
1686184800000|2023-06-08 00:40:00|191054.8|190924.8|191054.4|190924.4|191058.4|190949.1|191022.2|190916.9|63
1686185100000|2023-06-08 00:45:00|191055|190925|191050.2|190920.2|191064.8|190934.8|191047.1|190917.1|119
1686185400000|2023-06-08 00:50:00|191047.1|190917.1|191048.8|190918.8|191062.4|190932.4|191038.2|190908.2|174
1686185700000|2023-06-08 00:55:00|191048.6|190918.6|191043.2|190913.2|191058|190928|191034.4|190904.4|179
1686186000000|2023-06-08 01:00:00|191043.5|190913.5|191087.5|190957.5|191092.5|190962.5|191043.5|190913.5|197
1686186300000|2023-06-08 01:05:00|191087.6|190957.6|191077.3|190947.3|191091.2|190961.2|191052|190922|210
1686186600000|2023-06-08 01:10:00|191076.2|190946.2|191076.3|190946.3|191086.2|190995.3|191051.3|190921.5|101
1686186900000|2023-06-08 01:15:00|191076.2|190946.2|191034.8|190904.8|191077|190967|191014.3|190903.9|80
1686187200000|2023-06-08 01:20:00|191037.5|190907.5|191072.3|190942.3|191089.9|190959.9|191020.9|190890.9|190
1686187500000|2023-06-08 01:25:00|191072.4|190942.4|191095.7|190965.7|191105.3|190975.3|191039|190909|191
1686187800000|2023-06-08 01:30:00|191100|190970|191083.2|190953.2|191125.7|190995.7|191069.1|190939.1|239
1686188100000|2023-06-08 01:35:00|191082.8|190952.8|191112.5|190982.5|191113.9|190983.9|191077.7|190947.7|231
1686188400000|2023-06-08 01:40:00|191112.7|190982.7|191108.4|190978.4|191113.6|191002.9|191088.2|190969.9|103
1686188700000|2023-06-08 01:45:00|191108.3|190978.3|191121.7|190991.7|191122.1|190992.1|191102.5|190972.5|139
1686189000000|2023-06-08 01:50:00|191119.6|190989.6|191101.8|191011.8|191122|191020.6|191101.8|190976.1|119
1686189300000|2023-06-08 01:55:00|191104.1|191014.1|191093.8|190963.8|191117|191014.1|191089.4|190959.4|55
1686189600000|2023-06-08 02:00:00|191096|190966|191066.6|190936.6|191097.9|190967.9|191052.8|190922.8|100
1686189900000|2023-06-08 02:05:00|191066.7|190936.7|191065.6|190935.6|191075.1|190945.1|191057.9|190927.9|162
1686190200000|2023-06-08 02:10:00|191065.5|190935.5|191062.7|190972.7|191095.7|190974.1|191040.8|190935.2|110
1686190500000|2023-06-08 02:15:00|191064.1|190974.1|191078.4|190948.4|191090.4|190977.6|191064.1|190944.1|76
1686190800000|2023-06-08 02:20:00|191077.9|190947.9|191069.2|190939.2|191082.8|190968.9|191048.2|190925.2|71
1686191100000|2023-06-08 02:25:00|191069.1|190939.1|190911.8|190781.8|191069.1|190954.6|190867.3|190736.3|471
1686191400000|2023-06-08 02:30:00|190910.6|190780.6|190942.9|190812.9|190954|190824|190901.8|190771.8|171
1686191700000|2023-06-08 02:35:00|190942.8|190812.8|190978.2|190848.2|190980.4|190867.7|190941.5|190811.5|109
1686192000000|2023-06-08 02:40:00|190977.8|190847.8|191015.8|190885.8|191017.6|190887.6|190961.5|190847.5|90
1686192300000|2023-06-08 02:45:00|191015.7|190885.7|191006.6|190876.6|191024|190900.9|190982.6|190876.6|127
1686192600000|2023-06-08 02:50:00|191007.8|190877.8|191002|190872|191007.8|190899.7|190977.4|190865.5|70
1686192900000|2023-06-08 02:55:00|191001.9|190871.9|190998.4|190868.4|191010.9|190887.7|190974.1|190863.6|64
1686193200000|2023-06-08 03:00:00|190998.5|190868.5|191046|190916|191058.9|190928.9|190997.5|190867.5|160
1686193500000|2023-06-08 03:05:00|191043.3|190913.3|191053.7|190923.7|191067.4|190937.4|191034.6|190904.6|228
1686193800000|2023-06-08 03:10:00|191053.8|190923.8|191045.2|190915.2|191072.8|190942.8|191037.8|190907.8|239
1686194100000|2023-06-08 03:15:00|191045.4|190915.4|191035.7|190905.7|191064.9|190934.9|191020.2|190896.5|124
1686194400000|2023-06-08 03:20:00|191015.2|190925.2|191040.9|190910.9|191056.5|190926.8|191012.8|190894.7|77
1686194700000|2023-06-08 03:25:00|191043.6|190913.6|191035.8|190905.8|191054.4|190924.4|191035.4|190905.4|81
1686195000000|2023-06-08 03:30:00|191038.1|190908.1|191033.2|190903.2|191040|190910|191024.6|190894.6|81
1686195300000|2023-06-08 03:35:00|191031.6|190901.6|191034.9|190904.9|191037.8|190907.8|191026.4|190896.4|90
1686195600000|2023-06-08 03:40:00|191035|190905|191044.8|190914.8|191044.8|190914.8|191010.3|190880.3|99
1686195900000|2023-06-08 03:45:00|191044.9|190914.9|191046.6|190916.6|191050|190920|191031.9|190901.9|88
1686196200000|2023-06-08 03:50:00|191046.5|190916.5|191107.2|190977.2|191140.5|190977.4|191036|190906|128
1686196500000|2023-06-08 03:55:00|191107.3|190977.3|191102.3|190972.3|191108.8|191002.6|191073.3|190963.3|90
1686196800000|2023-06-08 04:00:00|191101.6|190971.6|191130|191000|191131.4|191001.4|191098.1|190968.1|88
1686197100000|2023-06-08 04:05:00|191125.2|190995.2|191158.5|191028.5|191165.4|191035.4|191125.2|190995.2|94
1686197400000|2023-06-08 04:10:00|191159.8|191029.8|191151.1|191021.1|191164.7|191034.7|191149.4|191019.4|73
1686197700000|2023-06-08 04:15:00|191138.5|191048.5|191132.2|191002.2|191153.5|191056.3|191107.6|190996.6|64
1686198000000|2023-06-08 04:20:00|191128|190998|191131.2|191001.2|191135.2|191025.2|191110.5|190996.3|42
1686198300000|2023-06-08 04:25:00|191123.7|191033.7|191116.6|190986.6|191135.4|191033.7|191105.9|190975.9|64
1686198600000|2023-06-08 04:30:00|191113.4|190983.4|191114.3|190984.3|191124.4|191012|191097.7|190979.7|53
1686198900000|2023-06-08 04:35:00|191121.3|190991.3|191111.1|190981.1|191124|191012|191097.3|190975.4|69
1686199200000|2023-06-08 04:40:00|191111.3|190981.3|191113.7|190983.7|191117.1|191010.9|191092.4|190977.9|60
1686199500000|2023-06-08 04:45:00|191116|190986|191111.4|190981.4|191117.6|191010.7|191092.9|190974.3|46
1686199800000|2023-06-08 04:50:00|191110.6|190980.6|191115.8|190985.8|191118.6|190988.6|191107.1|190977.1|212
1686200100000|2023-06-08 04:55:00|191114.5|190984.5|191106.4|190976.4|191116.7|190986.7|191093.9|190963.9|234
1686200400000|2023-06-08 05:00:00|191104.9|190974.9|191132.6|191002.6|191163.1|191033.1|191103|190973|217
1686200700000|2023-06-08 05:05:00|191132.7|191002.7|191125.4|190995.4|191135.6|191005.6|191116.5|190986.5|172
1686201000000|2023-06-08 05:10:00|191125.2|190995.2|191098|190968|191128.5|191017.7|191098|190968|119
1686201300000|2023-06-08 05:15:00|191096.9|190966.9|191082.7|190992.7|191102.7|190997|191078|190963.9|50
1686201600000|2023-06-08 05:20:00|191085.9|190995.9|191086.8|190956.8|191095.3|190995.9|191076.8|190954.8|54
1686201900000|2023-06-08 05:25:00|191089.1|190959.1|190916.4|190786.4|191094.8|190964.8|190915.6|190785.6|271
1686202200000|2023-06-08 05:30:00|190921.3|190791.3|190845.4|190715.4|190947.3|190817.3|190784.3|190654.3|446
1686202500000|2023-06-08 05:35:00|190844.8|190714.8|190805.4|190675.4|190859.9|190729.9|190794.9|190664.9|518
1686202800000|2023-06-08 05:40:00|190803.8|190673.8|190717.6|190587.6|190803.8|190673.8|190715.1|190585.1|761
1686203100000|2023-06-08 05:45:00|190716.4|190586.4|190809.3|190679.3|190812|190682|190709.9|190579.9|452
1686203400000|2023-06-08 05:50:00|190812|190682|190842.2|190712.2|190861.3|190731.3|190778|190648|402
1686203700000|2023-06-08 05:55:00|190842.4|190712.4|190909.1|190779.1|190997.5|190867.5|190834.1|190704.1|311
1686204000000|2023-06-08 06:00:00|190910.2|190780.2|191008.9|190918.9|191047.2|190957.2|190897.8|190780.2|455
1686204300000|2023-06-08 06:05:00|191007.2|190917.2|190934.1|190804.1|191107.2|191017.2|190928.5|190798.5|487
1686204600000|2023-06-08 06:10:00|190934.3|190804.3|191048.2|190918.2|191100.9|190990.5|190893.5|190780.5|480
1686204900000|2023-06-08 06:15:00|191048|190918|190931.2|190841.2|191048|190918|190872.8|190782.8|387
1686205200000|2023-06-08 06:20:00|190931.4|190841.4|190932.5|190842.5|190947.9|190857.9|190890.3|190800.3|377
1686205500000|2023-06-08 06:25:00|190934|190844|190851.3|190761.3|190940.5|190850.5|190809.7|190719.7|512
1686205800000|2023-06-08 06:30:00|190850.9|190760.9|190634.3|190504.3|190917.6|190827.6|190591.7|190440.2|418
1686206100000|2023-06-08 06:35:00|190632.1|190502.1|190650.2|190560.2|190668.6|190578.6|190605.9|190491.5|340
1686206400000|2023-06-08 06:40:00|190649.3|190559.3|190511.3|190421.3|190683.7|190593.7|190430.3|190327.1|630
1686206700000|2023-06-08 06:45:00|190510|190420|190519|190429|190560.8|190470.8|190407|190317|627
1686207000000|2023-06-08 06:50:00|190521.6|190431.6|190572|190482|190584.6|190494.6|190255.6|190165.6|528
1686207300000|2023-06-08 06:55:00|190570.8|190480.8|190819|190729|190852.8|190762.8|190544.2|190454.2|501
1686207600000|2023-06-08 07:00:00|190819.2|190729.2|190743|190653|190850|190760|190720|190630|522
1686207900000|2023-06-08 07:05:00|190743.7|190653.7|190702.3|190612.3|190748|190658|190692.2|190602.2|424
1686208200000|2023-06-08 07:10:00|190701.8|190611.8|190461.3|190371.3|190737|190647|190452.5|190362.5|701
1686208500000|2023-06-08 07:15:00|190461.5|190371.5|190501.6|190411.6|190585.3|190495.3|190445.2|190355.2|623
1686208800000|2023-06-08 07:20:00|190500.5|190410.5|190522.1|190432.1|190596.1|190506.1|190455.7|190365.7|516
1686209100000|2023-06-08 07:25:00|190522.2|190432.2|190517.5|190427.5|190571.7|190481.7|190482.4|190392.4|603
1686209400000|2023-06-08 07:30:00|190517.3|190427.3|190114.7|190024.7|190518.3|190428.3|190012.8|189905.7|654
1686209700000|2023-06-08 07:35:00|190115.7|190025.7|189748.6|189658.6|190281.9|190191.9|189742.7|189652.7|677
1686210000000|2023-06-08 07:40:00|189744.3|189654.3|189574.6|189484.6|189762.8|189670.8|189301.3|189194.4|729
1686210300000|2023-06-08 07:45:00|189576.5|189486.5|189658.3|189568.3|189699.6|189609.6|189455.2|189365.2|578
1686210600000|2023-06-08 07:50:00|189681.4|189591.4|189727.7|189637.7|189889.4|189799.4|189616.1|189526.1|635
1686210900000|2023-06-08 07:55:00|189726.1|189636.1|189441.8|189351.8|189726.1|189636.1|189408.4|189318.4|681
1686211200000|2023-06-08 08:00:00|189440|189350|189702.2|189612.2|189702.3|189612.3|189436.6|189346.6|597
1686211500000|2023-06-08 08:05:00|189702.1|189612.1|189532.3|189442.3|189846.8|189756.8|189523.8|189433.8|528
1686211800000|2023-06-08 08:10:00|189531.9|189441.9|189568.2|189478.2|189623.4|189533.4|189519.8|189429.8|451
1686212100000|2023-06-08 08:15:00|189568.6|189478.6|189655.6|189565.6|189655.6|189565.6|189562.2|189472.2|488
1686212400000|2023-06-08 08:20:00|189657.1|189567.1|189745.8|189655.8|189751.8|189661.8|189617.3|189527.3|520
1686212700000|2023-06-08 08:25:00|189745.6|189655.6|189660.6|189570.6|189748.2|189658.2|189640.1|189550.1|430
1686213000000|2023-06-08 08:30:00|189655.5|189565.5|189732.6|189642.6|189747.2|189657.2|189615.4|189525.4|597
1686213300000|2023-06-08 08:35:00|189732.8|189642.8|189722.6|189632.6|189755.4|189665.4|189697.2|189607.2|435
1686213600000|2023-06-08 08:40:00|189722.7|189632.7|189707.8|189617.8|189727.1|189637.1|189705.3|189615.3|371
1686213900000|2023-06-08 08:45:00|189706|189616|189521.4|189431.4|189711.4|189621.4|189476.9|189386.9|532
1686214200000|2023-06-08 08:50:00|189521.5|189431.5|189374.4|189284.4|189523.8|189433.8|189364.7|189274.7|488
1686214500000|2023-06-08 08:55:00|189374.3|189284.3|189291.2|189201.2|189374.7|189284.7|189276.6|189186.6|530
1686214800000|2023-06-08 09:00:00|189287.9|189197.9|189485.8|189395.8|189538.2|189448.2|189264.3|189174.3|636
1686215100000|2023-06-08 09:05:00|189486.1|189396.1|189509.1|189419.1|189585.1|189495.1|189444.2|189354.2|661
1686215400000|2023-06-08 09:10:00|189509|189419|189607.7|189517.7|189627.6|189537.6|189443.3|189353.3|592
1686215700000|2023-06-08 09:15:00|189607.5|189517.5|189787.9|189697.9|189805.6|189715.6|189607.2|189517.2|519
1686216000000|2023-06-08 09:20:00|189787.8|189697.8|189586.9|189496.9|189788.5|189698.5|189586.9|189496.9|461
1686216300000|2023-06-08 09:25:00|189586.3|189496.3|189569|189479|189685.9|189595.9|189488.5|189398.5|678
1686216600000|2023-06-08 09:30:00|189570|189480|189553.3|189463.3|189588.5|189498.5|189522.9|189432.9|651
1686216900000|2023-06-08 09:35:00|189553.5|189463.5|189644.2|189554.2|189660|189570|189547.8|189457.8|715
1686217200000|2023-06-08 09:40:00|189644.3|189554.3|189680.9|189590.9|189686.1|189596.1|189630.3|189540.3|659
1686217500000|2023-06-08 09:45:00|189681|189591|189664|189574|189744.5|189654.5|189585.8|189495.8|663
1686217800000|2023-06-08 09:50:00|189663.9|189573.9|189490|189400|189663.9|189573.9|189487.1|189397.1|401
1686218100000|2023-06-08 09:55:00|189492.2|189402.2|189554.5|189464.5|189581.6|189491.6|189490.4|189400.4|615
1686218400000|2023-06-08 10:00:00|189555.3|189465.3|189397.9|189307.9|189569.9|189479.9|189358.4|189268.4|675
1686218700000|2023-06-08 10:05:00|189396.6|189306.6|189217.8|189127.8|189397.2|189307.2|189171.6|189081.6|559
1686219000000|2023-06-08 10:10:00|189216.3|189126.3|189222.3|189132.3|189239.2|189149.2|189148.4|189058.4|598
1686219300000|2023-06-08 10:15:00|189225|189135|189367.5|189277.5|189367.5|189277.5|189210.3|189120.3|640
1686219600000|2023-06-08 10:20:00|189365.4|189275.4|189239.4|189149.4|189386.1|189296.1|189223.7|189133.7|484
1686219900000|2023-06-08 10:25:00|189237.8|189147.8|189327.6|189237.6|189327.6|189237.6|189237.2|189147.2|525
1686220200000|2023-06-08 10:30:00|189325.7|189235.7|189176.4|189086.4|189400.2|189310.2|189135.2|189045.2|558
1686220500000|2023-06-08 10:35:00|189176.5|189086.5|189238.1|189148.1|189239|189149|189017.8|188927.8|586
1686220800000|2023-06-08 10:40:00|189238.3|189148.3|189224.8|189134.8|189273.2|189183.2|189172.4|189082.4|521
1686221100000|2023-06-08 10:45:00|189225.3|189135.3|189401.2|189311.2|189444.6|189354.6|189225.3|189135.3|441
1686221400000|2023-06-08 10:50:00|189405.8|189315.8|189396.4|189306.4|189523|189433|189220.1|189130.1|663
1686221700000|2023-06-08 10:55:00|189397.5|189307.5|189550.6|189420.6|189600.5|189510.5|189357.7|189267.7|753
1686222000000|2023-06-08 11:00:00|189555.9|189425.9|189599.8|189509.8|189607.5|189517.5|189477.9|189352.6|658
1686222300000|2023-06-08 11:05:00|189598.7|189508.7|189673.8|189583.8|189725.6|189635.6|189574|189484|719
1686222600000|2023-06-08 11:10:00|189671|189581|189716.1|189626.1|189753.6|189663.6|189657.4|189567.4|640
1686222900000|2023-06-08 11:15:00|189714.4|189624.4|189581.5|189491.5|189715|189625|189580.3|189490.3|499
1686223200000|2023-06-08 11:20:00|189580.4|189490.4|189567.5|189477.5|189594.4|189504.4|189560.5|189470.5|510
1686223500000|2023-06-08 11:25:00|189573.7|189483.7|189549.6|189459.6|189608.1|189518.1|189523.6|189433.6|696
1686223800000|2023-06-08 11:30:00|189542.9|189452.9|189567.9|189477.9|189572.6|189482.6|189539.3|189449.3|896
1686224100000|2023-06-08 11:35:00|189567.4|189477.4|189488.5|189398.5|189583.1|189493.1|189484|189394|755
1686224400000|2023-06-08 11:40:00|189488.2|189398.2|189539.4|189449.4|189613.4|189523.4|189481.3|189391.3|882
1686224700000|2023-06-08 11:45:00|189538.6|189448.6|189480.2|189390.2|189555.6|189465.6|189438.3|189348.3|712
1686225000000|2023-06-08 11:50:00|189479.8|189389.8|189446.1|189356.1|189483.4|189393.4|189427.6|189337.6|532
1686225300000|2023-06-08 11:55:00|189446.4|189356.4|189393.2|189303.2|189452.3|189362.3|189375.6|189285.6|817
1686225600000|2023-06-08 12:00:00|189393.1|189303.1|189360.6|189270.6|189539.7|189449.7|189356.6|189266.6|652
1686225900000|2023-06-08 12:05:00|189361.5|189271.5|189379.9|189289.9|189397.5|189307.5|189267.1|189177.1|735
1686226200000|2023-06-08 12:10:00|189386.2|189296.2|189491.2|189401.2|189511.9|189421.9|189386.2|189296.2|682
1686226500000|2023-06-08 12:15:00|189490.1|189400.1|189436.4|189346.4|189585|189495|189419.3|189329.3|821
1686226800000|2023-06-08 12:20:00|189443.4|189353.4|189378.2|189288.2|189488.5|189398.5|189362|189272|895
1686227100000|2023-06-08 12:25:00|189377.8|189287.8|189599.3|189257.3|189625.5|189407.1|189249.4|189159.4|1003
1686227400000|2023-06-08 12:30:00|189605.4|189263.4|189148.9|189018.9|189609.9|189286.8|189137.3|189007.3|1081
1686227700000|2023-06-08 12:35:00|189141.5|189011.5|189214.1|189124.1|189230.4|189140.4|189060.5|188970.5|908
1686228000000|2023-06-08 12:40:00|189214.3|189124.3|189289.5|189199.5|189305.2|189215.2|189164.9|189074.9|896
1686228300000|2023-06-08 12:45:00|189289.4|189199.4|189241.6|189151.6|189315.7|189225.7|189132.4|189042.4|715
1686228600000|2023-06-08 12:50:00|189248.1|189158.1|189246.3|189156.3|189291.4|189201.4|189187.8|189097.8|825
1686228900000|2023-06-08 12:55:00|189245.8|189155.8|189002.4|188912.4|189254|189164|188952.6|188862.6|878
1686229200000|2023-06-08 13:00:00|189005.8|188915.8|189193.6|189103.6|189209.1|189119.1|188970.1|188880.1|720
1686229500000|2023-06-08 13:05:00|189194.4|189104.4|189109.7|189019.7|189194.6|189104.6|189075.9|188985.9|843
1686229800000|2023-06-08 13:10:00|189109.1|189019.1|189196.8|189106.8|189199.5|189109.5|189087.6|188997.6|737
1686230100000|2023-06-08 13:15:00|189196|189106|189199.6|189109.6|189249.6|189159.6|189174.8|189084.8|689
1686230400000|2023-06-08 13:20:00|189199.7|189109.7|189032.6|188942.6|189221.5|189131.5|189008.4|188918.4|906
1686230700000|2023-06-08 13:25:00|189032.4|188942.4|189230.7|189140.7|189232.8|189142.8|189021.7|188931.7|833
1686231000000|2023-06-08 13:30:00|189239.9|189149.9|189036.7|188946.7|189258.3|189168.3|189024.7|188934.7|837
1686231300000|2023-06-08 13:35:00|189036.8|188946.8|188993.3|188903.3|189058.6|188968.6|188837.7|188747.7|810
1686231600000|2023-06-08 13:40:00|188993.2|188903.2|188763.1|188673.1|188993.2|188903.2|188682.1|188592.1|867
1686231900000|2023-06-08 13:45:00|188762.4|188672.4|188877.5|188787.5|188974.7|188884.7|188762.4|188672.4|943
1686232200000|2023-06-08 13:50:00|188878.6|188788.6|188931.6|188841.6|188937.7|188847.7|188819.9|188729.9|894
1686232500000|2023-06-08 13:55:00|188931.8|188841.8|188717.1|188627.1|188933.6|188843.6|188665.1|188575.1|858
1686232800000|2023-06-08 14:00:00|188718.1|188628.1|188531.4|188441.4|188719.6|188629.6|188518.6|188428.6|729
1686233100000|2023-06-08 14:05:00|188531.1|188441.1|188528|188438|188548.9|188458.9|188369.1|188279.1|644
1686233400000|2023-06-08 14:10:00|188525|188435|188413.7|188323.7|188569.3|188479.3|188314.6|188224.6|760
1686233700000|2023-06-08 14:15:00|188413.9|188323.9|188446.9|188356.9|188458.7|188368.7|188312.6|188222.6|713
1686234000000|2023-06-08 14:20:00|188447.5|188357.5|188420|188330|188472.7|188382.7|188364.9|188274.9|807
1686234300000|2023-06-08 14:25:00|188420.4|188330.4|188360.4|188270.4|188421.7|188331.7|188278|188188|745
1686234600000|2023-06-08 14:30:00|188360.6|188270.6|188110.1|188020.1|188360.6|188270.6|188075.8|187985.8|882
1686234900000|2023-06-08 14:35:00|188114.3|188024.3|188209.7|188119.7|188235.3|188145.3|188112.9|188022.9|856
1686235200000|2023-06-08 14:40:00|188210.4|188120.4|188385.8|188295.8|188395.3|188305.3|188187|188097|700
1686235500000|2023-06-08 14:45:00|188385.7|188295.7|188501.2|188411.2|188501.2|188411.2|188355.5|188265.5|960
1686235800000|2023-06-08 14:50:00|188499.3|188409.3|188595.6|188505.6|188624.5|188534.5|188479.6|188389.6|848
1686236100000|2023-06-08 14:55:00|188577.3|188487.3|188651.4|188561.4|188651.4|188561.4|188514.3|188424.3|861
1686236400000|2023-06-08 15:00:00|188647.2|188557.2|188727.8|188637.8|188738.9|188648.9|188528.2|188438.2|821
1686236700000|2023-06-08 15:05:00|188726.4|188636.4|188653.5|188563.5|188735.4|188645.4|188635.1|188545.1|721
1686237000000|2023-06-08 15:10:00|188652.7|188562.7|188636.4|188546.4|188746.2|188656.2|188627.2|188537.2|572
1686237300000|2023-06-08 15:15:00|188633.9|188543.9|188529.9|188439.9|188637|188547|188455.1|188365.1|630
1686237600000|2023-06-08 15:20:00|188529.4|188439.4|188558|188468|188586.8|188496.8|188510.6|188420.6|652
1686237900000|2023-06-08 15:25:00|188562.4|188472.4|188551.3|188461.3|188632.6|188542.6|188550.7|188460.7|779
1686238200000|2023-06-08 15:30:00|188543.3|188453.3|188531.3|188441.3|188543.3|188453.3|188432|188342|669
1686238500000|2023-06-08 15:35:00|188528.3|188438.3|188512.9|188422.9|188541.8|188451.8|188508.5|188418.5|597
1686238800000|2023-06-08 15:40:00|188514.7|188424.7|188532.1|188442.1|188534.2|188444.2|188502.6|188412.6|577
1686239100000|2023-06-08 15:45:00|188533.2|188443.2|188613.2|188523.2|188625.4|188535.4|188511.1|188421.1|665
1686239400000|2023-06-08 15:50:00|188610.4|188520.4|188565.6|188475.6|188623|188533|188557.7|188467.7|829
1686239700000|2023-06-08 15:55:00|188566|188476|188612.4|188522.4|188640.5|188550.5|188559.3|188469.3|597
1686240000000|2023-06-08 16:00:00|188610.6|188520.6|188600.6|188510.6|188615.8|188525.8|188593.6|188503.6|582
1686240300000|2023-06-08 16:05:00|188599.8|188509.8|188609.6|188519.6|188617.3|188527.3|188592.4|188502.4|591
1686240600000|2023-06-08 16:10:00|188610.8|188520.8|188554.3|188464.3|188616.2|188526.2|188540.6|188450.6|739
1686240900000|2023-06-08 16:15:00|188554.4|188464.4|188593.2|188503.2|188617.1|188527.1|188533.6|188443.6|611
1686241200000|2023-06-08 16:20:00|188593.8|188503.8|188545.5|188455.5|188593.8|188503.8|188544.5|188454.5|903
1686241500000|2023-06-08 16:25:00|188544|188454|188473.8|188383.8|188570.6|188480.6|188467.9|188377.9|655
1686241800000|2023-06-08 16:30:00|188473.4|188383.4|188560.5|188470.5|188587.8|188497.8|188473.4|188383.4|852
1686242100000|2023-06-08 16:35:00|188560.9|188470.9|188566.3|188476.3|188632.1|188542.1|188560.9|188470.9|646
1686242400000|2023-06-08 16:40:00|188566.8|188476.8|188532.8|188442.8|188569.4|188479.4|188530.5|188440.5|450
1686242700000|2023-06-08 16:45:00|188533.9|188443.9|188474.7|188384.7|188538.6|188448.6|188473.2|188383.2|432
1686243000000|2023-06-08 16:50:00|188473.1|188383.1|188471.4|188381.4|188504.4|188414.4|188460.5|188370.5|631
1686243300000|2023-06-08 16:55:00|188471.1|188381.1|188417.4|188327.4|188488.6|188398.6|188413.3|188323.3|718
1686243600000|2023-06-08 17:00:00|188417.3|188327.3|188495.2|188405.2|188502.1|188412.1|188379.2|188289.2|821
1686243900000|2023-06-08 17:05:00|188496.7|188406.7|188475.2|188385.2|188535.4|188445.4|188471.7|188381.7|627
1686244200000|2023-06-08 17:10:00|188475.4|188385.4|188484.2|188394.2|188518.6|188428.6|188465.3|188375.3|387
1686244500000|2023-06-08 17:15:00|188484|188394|188476.5|188386.5|188494.5|188404.5|188469.3|188379.3|556
1686244800000|2023-06-08 17:20:00|188476.6|188386.6|188489.7|188399.7|188511.2|188421.2|188473.5|188383.5|529
1686245100000|2023-06-08 17:25:00|188490.2|188400.2|188489.6|188399.6|188493.6|188403.6|188471.4|188381.4|475
1686245400000|2023-06-08 17:30:00|188489.3|188399.3|188489.2|188399.2|188500.2|188410.2|188478.3|188388.3|549
1686245700000|2023-06-08 17:35:00|188487.9|188397.9|188495.9|188405.9|188504|188414|188481.5|188391.5|271
1686246000000|2023-06-08 17:40:00|188493.3|188403.3|188510.1|188420.1|188524.5|188434.5|188478.1|188388.1|392
1686246300000|2023-06-08 17:45:00|188509.8|188419.8|188532.9|188442.9|188542.3|188452.3|188509.6|188419.6|193
1686246600000|2023-06-08 17:50:00|188532.6|188442.6|188511.9|188421.9|188539|188449|188506.8|188416.8|257
1686246900000|2023-06-08 17:55:00|188512.3|188422.3|188510.4|188420.4|188539.2|188449.2|188463.6|188373.6|350
1686247200000|2023-06-08 18:00:00|188509.8|188419.8|188520.8|188430.8|188530.2|188440.2|188460.9|188370.9|560
1686247500000|2023-06-08 18:05:00|188521.6|188431.6|188554.2|188464.2|188575.5|188485.5|188514|188424|525
1686247800000|2023-06-08 18:10:00|188555.4|188465.4|188534.2|188444.2|188567.2|188477.2|188532.3|188442.3|572
1686248100000|2023-06-08 18:15:00|188535|188445|188622.7|188532.7|188631.8|188541.8|188503.3|188413.3|641
1686248400000|2023-06-08 18:20:00|188621.3|188531.3|188593.8|188503.8|188621.3|188531.3|188585|188495|279
1686248700000|2023-06-08 18:25:00|188594.3|188504.3|188604|188514|188620.7|188530.7|188582.5|188492.5|271
1686249000000|2023-06-08 18:30:00|188603.8|188513.8|188607.6|188517.6|188615.9|188525.9|188593.6|188503.6|248
1686249300000|2023-06-08 18:35:00|188607.7|188517.7|188605.6|188515.6|188611.1|188521.1|188592.9|188502.9|231
1686249600000|2023-06-08 18:40:00|188605.4|188515.4|188566.5|188476.5|188611|188521|188565.8|188475.8|277
1686249900000|2023-06-08 18:45:00|188565.7|188475.7|188580.9|188490.9|188591.4|188501.4|188557.1|188467.1|280
1686250200000|2023-06-08 18:50:00|188581|188491|188606.5|188516.5|188626.4|188536.4|188578.1|188488.1|330
1686250500000|2023-06-08 18:55:00|188607.1|188517.1|188431.1|188341.1|188615.6|188525.6|188428.2|188338.2|348
1686250800000|2023-06-08 19:00:00|188437.7|188347.7|188576.4|188486.4|188582.1|188492.1|188437.7|188347.7|601
1686251100000|2023-06-08 19:05:00|188576|188486|188562.1|188472.1|188589.2|188499.2|188558.8|188468.8|529
1686251400000|2023-06-08 19:10:00|188564.9|188474.9|188517.8|188387.8|188564.9|188474.9|188473.5|188364.5|660
1686251700000|2023-06-08 19:15:00|188518.1|188388.1|188566.5|188476.5|188576.3|188486.3|188397.9|188307.9|532
1686252000000|2023-06-08 19:20:00|188566.8|188476.8|188560.4|188470.4|188571.4|188481.4|188551.9|188461.9|354
1686252300000|2023-06-08 19:25:00|188560.2|188470.2|188544.4|188454.4|188569.3|188479.3|188513|188423|360
1686252600000|2023-06-08 19:30:00|188547.9|188457.9|188560.6|188470.6|188574.6|188484.6|188544.9|188454.9|450
1686252900000|2023-06-08 19:35:00|188560|188470|188541.3|188451.3|188561.7|188471.7|188539.6|188449.6|282
1686253200000|2023-06-08 19:40:00|188540.2|188450.2|188390.6|188300.6|188542.1|188452.1|188389.2|188299.2|548
1686253500000|2023-06-08 19:45:00|188393|188303|188515.7|188425.7|188520.5|188430.5|188389.7|188299.7|624
1686253800000|2023-06-08 19:50:00|188516.3|188426.3|188538.4|188448.4|188595|188505|188513.3|188423.3|399
1686254100000|2023-06-08 19:55:00|188538.1|188448.1|188540.5|188450.5|188571.5|188481.5|188532.7|188442.7|311
1686254400000|2023-06-08 20:00:00|188553.5|188463.5|188540.1|188450.1|188574.8|188484.8|188525.1|188435.1|416
1686254700000|2023-06-08 20:05:00|188538.2|188448.2|188537.1|188447.1|188541.7|188451.7|188531.4|188441.4|148
1686255000000|2023-06-08 20:10:00|188537|188447|188531.2|188441.2|188544.1|188454.1|188528.1|188438.1|236
1686255300000|2023-06-08 20:15:00|188528.1|188438.1|188585.7|188455.7|188590.7|188460.7|188528.1|188416.2|435
1686255600000|2023-06-08 20:20:00|188581.1|188451.1|188576.9|188446.9|188596.3|188466.3|188549.4|188426.7|968
1686255900000|2023-06-08 20:25:00|188578.7|188448.7|188574.2|188444.2|188607.2|188458.1|188563.6|188398.1|959
1686256200000|2023-06-08 20:30:00|188606.6|188400.7|188570.5|188440.5|188608.1|188450.3|188558.7|188391.6|935
1686256500000|2023-06-08 20:35:00|188601.4|188400.6|188568.1|188438.1|188608.7|188455.7|188558.6|188391.6|955
1686256800000|2023-06-08 20:40:00|188527.8|188397.8|188564.4|188352.5|188564.5|188407.7|188493.9|188352.5|99
1686257100000|2023-06-08 20:45:00|188561|188347.9|188417.2|188287.2|188571.5|188386.4|188416|188278.2|171
1686257400000|2023-06-08 20:50:00|188422.7|188292.7|188420.5|188290.5|188427.3|188297.3|188417.2|188287.2|47
1686257700000|2023-06-08 20:55:00|188418.1|188288.1|188540.9|188198.9|188547.5|188292.9|188405|188170.4|124
1686258000000|2023-06-08 21:00:00|188555.4|188213.4|188444.9|188102.9|188558.8|188216.8|188441.6|188099.6|29
1686258300000|2023-06-08 21:05:00|188429.7|188087.7|188438.4|188096.4|188444.9|188102.9|188392|188050|34
1686258600000|2023-06-08 21:10:00|188427.3|188085.3|188520.4|188178.4|188521.8|188179.8|188378.4|188036.4|91
1686258900000|2023-06-08 21:15:00|188520.9|188178.9|188558.7|188216.7|188564.6|188222.6|188503.7|188161.7|19
1686259200000|2023-06-08 21:20:00|188558.6|188216.6|188563.7|188221.7|188563.7|188221.7|188536.7|188194.7|13
1686259500000|2023-06-08 21:25:00|188563.6|188221.6|188713.8|188371.8|188799.4|188457.4|188560.7|188218.7|113
1686259800000|2023-06-08 21:30:00|188713.5|188371.5|188705|188363|188730.9|188388.9|188687.8|188345.8|79
1686260100000|2023-06-08 21:35:00|188706.1|188364.1|188700.1|188358.1|188713.5|188371.5|188690.7|188348.7|65
1686260400000|2023-06-08 21:40:00|188700.2|188358.2|188685.9|188343.9|188701.9|188359.9|188685.9|188343.9|22
1686260700000|2023-06-08 21:45:00|188690.9|188348.9|188696.3|188354.3|188706.5|188364.5|188690.9|188348.9|37
1686261000000|2023-06-08 21:50:00|188702.7|188360.7|188729.8|188387.8|188730.7|188388.7|188697.9|188355.9|21
1686261300000|2023-06-08 21:55:00|188730|188388|188752.1|188410.1|188769.9|188427.9|188728.5|188386.5|26
1686261600000|2023-06-08 22:00:00|188766.4|188424.4|188733.1|188391.1|188871.7|188529.7|188643.3|188301.3|121
1686261900000|2023-06-08 22:05:00|188730|188388|188732.8|188390.8|188756.2|188414.2|188712.8|188370.8|92
1686262200000|2023-06-08 22:10:00|188732.6|188390.6|188708.8|188366.8|188744.3|188402.3|188707.7|188365.7|32
1686262500000|2023-06-08 22:15:00|188713.2|188371.2|188675.6|188333.6|188741.7|188399.7|188675.6|188333.6|79
1686262800000|2023-06-08 22:20:00|188678.8|188336.8|188723.5|188381.5|188736.5|188394.5|188678.8|188336.8|88
1686263100000|2023-06-08 22:25:00|188735.7|188393.7|188724.5|188382.5|188759.7|188417.7|188717.7|188375.7|60
1686263400000|2023-06-08 22:30:00|188724.7|188382.7|188735.2|188393.2|188745.4|188403.4|188721.5|188379.5|62
1686263700000|2023-06-08 22:35:00|188732.9|188390.9|188731.7|188389.7|188751.9|188409.9|188722.9|188380.9|49
1686264000000|2023-06-08 22:40:00|188731.6|188389.6|188722|188380|188741.6|188399.6|188718.9|188376.9|139
1686264300000|2023-06-08 22:45:00|188721.7|188379.7|188742.1|188400.1|188742.1|188400.1|188720.6|188378.6|53
1686264600000|2023-06-08 22:50:00|188740.5|188398.5|188716.5|188374.5|188742.1|188400.1|188716.4|188374.4|119
1686264900000|2023-06-08 22:55:00|188733.1|188391.1|188737|188395|188741.7|188399.7|188717.3|188375.3|52
1686265200000|2023-06-08 23:00:00|188732.9|188390.9|188728.5|188386.5|188752.2|188410.2|188690.8|188348.8|180
1686265500000|2023-06-08 23:05:00|188746.5|188404.5|188648.2|188361.8|188747.7|188405.7|188600.6|188315.9|424
1686265800000|2023-06-08 23:10:00|188648.3|188362.4|188656.2|188382.3|188680.8|188405.7|188600.7|188307.1|482
1686266100000|2023-06-08 23:15:00|188656.3|188388.4|188652.5|188377.6|188663.9|188424.2|188647.3|188354.1|464
1686266400000|2023-06-08 23:20:00|188653.6|188379.4|188651.5|188391.1|188663.9|188409.2|188648.2|188361.9|382
1686266700000|2023-06-08 23:25:00|188651.6|188388.4|188659.8|188389.4|188664.7|188410.3|188648.7|188372.2|370
1686267000000|2023-06-08 23:30:00|188659.4|188403.1|188630.6|188375.1|188662.8|188435|188617.3|188371.8|343
1686267300000|2023-06-08 23:35:00|188627.1|188374.7|188649.1|188395.2|188659.5|188422|188602.5|188370.9|407
1686267600000|2023-06-08 23:40:00|188651.8|188397.8|188644.4|188381.6|188659.3|188415.1|188641.5|188368.6|406
1686267900000|2023-06-08 23:45:00|188644.6|188381.8|188645.8|188386.4|188656.6|188419|188631.4|188373|400
1686268200000|2023-06-08 23:50:00|188645.7|188387|188647.8|188429.2|188655.6|188432.9|188637.6|188370.4|404
1686268500000|2023-06-08 23:55:00|188647.7|188425.4|188640|188510|188654.4|188512.8|188619.1|188419.1|298
1686268800000|2023-06-09 00:00:00|188635.7|188505.7|188626.6|188496.6|188641.1|188511.1|188599|188469|516
1686269100000|2023-06-09 00:05:00|188626.5|188496.5|188614.2|188484.2|188650.8|188539.3|188613.8|188483.8|230
1686269400000|2023-06-09 00:10:00|188614.1|188484.1|188607.7|188477.7|188615.7|188485.7|188596|188466|134
1686269700000|2023-06-09 00:15:00|188606.5|188476.5|188630.9|188500.9|188630.9|188500.9|188599.6|188469.6|133
1686270000000|2023-06-09 00:20:00|188629.8|188499.8|188597.7|188467.7|188629.8|188499.8|188589.9|188459.9|215
1686270300000|2023-06-09 00:25:00|188597.6|188467.6|188610.9|188480.9|188621|188491|188597.6|188467.6|139
1686270600000|2023-06-09 00:30:00|188611.8|188481.8|188606.6|188476.6|188617.7|188487.7|188604.6|188474.6|89
1686270900000|2023-06-09 00:35:00|188606.9|188476.9|188594.8|188464.8|188607.8|188477.8|188588.9|188458.9|80
1686271200000|2023-06-09 00:40:00|188595|188465|188614.5|188484.5|188614.5|188484.5|188592.7|188462.7|118
1686271500000|2023-06-09 00:45:00|188610.6|188480.6|188609|188479|188626.6|188496.6|188603.8|188473.8|102
1686271800000|2023-06-09 00:50:00|188608.6|188478.6|188613.8|188483.8|188613.9|188483.9|188603.1|188473.1|88
1686272100000|2023-06-09 00:55:00|188613.7|188483.7|188650.1|188520.1|188659.2|188529.2|188605.4|188475.4|216
1686272400000|2023-06-09 01:00:00|188650|188520|188633.8|188503.8|188656.1|188526.1|188630|188500|231
1686272700000|2023-06-09 01:05:00|188637.6|188507.6|188618.9|188488.9|188656.7|188526.7|188606.3|188476.3|231
1686273000000|2023-06-09 01:10:00|188619|188489|188619.9|188489.9|188623.9|188493.9|188609.1|188479.1|511
1686273300000|2023-06-09 01:15:00|188620|188490|188648.2|188518.2|188652.5|188522.5|188613.4|188483.4|435
1686273600000|2023-06-09 01:20:00|188646.8|188516.8|188671.7|188541.7|188689|188559|188646.7|188516.7|158
1686273900000|2023-06-09 01:25:00|188671.5|188541.5|188654.7|188524.7|188688.1|188558.1|188619.5|188521.8|192
1686274200000|2023-06-09 01:30:00|188654.8|188524.8|188693.5|188563.5|188702.8|188572.8|188654.8|188524.8|393
1686274500000|2023-06-09 01:35:00|188693.3|188563.3|188694.3|188564.3|188698.9|188568.9|188679.9|188549.9|460
1686274800000|2023-06-09 01:40:00|188694.7|188564.7|188691.2|188601.2|188713.7|188601.2|188680.8|188550.8|507
1686275100000|2023-06-09 01:45:00|188690.9|188600.9|188677.8|188547.8|188696.9|188606.9|188654.2|188532.9|294
1686275400000|2023-06-09 01:50:00|188678|188548|188710.7|188580.7|188720.1|188590.1|188668.9|188538.9|206
1686275700000|2023-06-09 01:55:00|188713|188583|188757.5|188627.5|188766.5|188650.7|188710|188580|194
1686276000000|2023-06-09 02:00:00|188757.6|188627.6|188797.7|188667.7|188798.7|188668.7|188731.3|188601.3|457
1686276300000|2023-06-09 02:05:00|188797|188667|188825.7|188695.7|188831.5|188712.6|188785.4|188655.4|486
1686276600000|2023-06-09 02:10:00|188825.8|188695.8|188815.8|188685.8|188827.3|188697.3|188803|188673|140
1686276900000|2023-06-09 02:15:00|188814.7|188684.7|188820.1|188690.1|188824.1|188694.1|188809.4|188679.4|128
1686277200000|2023-06-09 02:20:00|188820|188690|188788|188658|188820.7|188711|188750.7|188620.7|326
1686277500000|2023-06-09 02:25:00|188787|188657|188750.5|188660.5|188790.6|188662.7|188750.5|188634.3|131
1686277800000|2023-06-09 02:30:00|188751|188661|188771.2|188641.2|188791.3|188662.2|188750.8|188632.3|123
1686278100000|2023-06-09 02:35:00|188771.3|188641.3|188780.6|188650.6|188790.4|188684.3|188760.1|188630.1|228
1686278400000|2023-06-09 02:40:00|188787.3|188657.3|188856.2|188726.2|188860|188730|188771.1|188641.1|151
1686278700000|2023-06-09 02:45:00|188856.1|188726.1|189017.3|188887.3|189031.2|188901.2|188853.5|188723.5|417
1686279000000|2023-06-09 02:50:00|189017.2|188887.2|188999.9|188869.9|189023.9|188893.9|188989.2|188859.2|420
1686279300000|2023-06-09 02:55:00|189000|188870|189002.4|188872.4|189013|188883|188988|188858|518
1686279600000|2023-06-09 03:00:00|189002.5|188872.5|188992.4|188862.4|189013.7|188883.7|188987.5|188857.5|489
1686279900000|2023-06-09 03:05:00|188992.7|188862.7|188997.9|188867.9|189007.6|188877.6|188982.9|188852.9|447
1686280200000|2023-06-09 03:10:00|188998.7|188868.7|189004.2|188874.2|189018.8|188888.8|188988.3|188858.3|486
1686280500000|2023-06-09 03:15:00|189005.7|188875.7|188952.4|188862.4|189018.5|188888.5|188946.1|188839.5|318
1686280800000|2023-06-09 03:20:00|188952.1|188862.1|188946.5|188856.5|188986.4|188866.6|188936|188839.2|327
1686281100000|2023-06-09 03:25:00|188948.5|188858.5|188981|188851|188985.6|188865.6|188944.8|188838.9|281
1686281400000|2023-06-09 03:30:00|188978.8|188848.8|188977.8|188847.8|188987.6|188880.8|188949.7|188839.7|193
1686281700000|2023-06-09 03:35:00|188978|188848|188983.1|188853.1|188992.2|188862.2|188971.1|188841.1|368
1686282000000|2023-06-09 03:40:00|188983.2|188853.2|188985|188855|188991.1|188861.1|188972.4|188842.4|295
1686282300000|2023-06-09 03:45:00|188986.4|188856.4|188984.2|188854.2|189006.6|188885.4|188959.9|188850.3|376
1686282600000|2023-06-09 03:50:00|189014.5|188884.5|189104.7|188974.7|189118|188993.2|189001.6|188871.6|580
1686282900000|2023-06-09 03:55:00|189104.4|188974.4|189058.8|188968.8|189111.1|188983.8|189052.7|188946.8|245
1686283200000|2023-06-09 04:00:00|189058.9|188968.9|189069.3|188939.3|189091.7|188968.9|189058.9|188937.3|103
1686283500000|2023-06-09 04:05:00|189069.6|188939.6|189055.8|188965.8|189082.7|188968.9|189053.4|188933.1|345
1686283800000|2023-06-09 04:10:00|189056.2|188966.2|189037.9|188947.9|189071.3|188981.3|189029|188916.3|282
1686284100000|2023-06-09 04:15:00|189029.3|188939.3|189059.7|188929.7|189063.1|188960.7|189029.3|188916.3|78
1686284400000|2023-06-09 04:20:00|189059.4|188929.4|189045.3|188955.3|189066|188956.3|189024.2|188921.5|143
1686284700000|2023-06-09 04:25:00|189044.8|188954.8|188987.6|188857.6|189049.3|188959.3|188969.8|188853.9|127
1686285000000|2023-06-09 04:30:00|188987.5|188857.5|188992.6|188862.6|188994.6|188898.6|188971.2|188848.6|106
1686285300000|2023-06-09 04:35:00|188992.5|188862.5|188988.8|188858.8|188999|188869|188987.3|188857.3|57
1686285600000|2023-06-09 04:40:00|188989|188859|188968.8|188878.8|188989.8|188882.2|188948.6|188858.6|25
1686285900000|2023-06-09 04:45:00|188971.1|188881.1|188995.2|188865.2|188995.3|188881.1|188968.8|188847.2|38
1686286200000|2023-06-09 04:50:00|188992.1|188862.1|188964.5|188874.5|189002.9|188885.5|188964.5|188856.7|39
1686286500000|2023-06-09 04:55:00|188966.1|188876.1|189004.7|188874.7|189007|188877|188966.1|188858.9|87
1686286800000|2023-06-09 05:00:00|189003.7|188873.7|188933.4|188803.4|189057.6|188927.6|188926.3|188796.3|347
1686287100000|2023-06-09 05:05:00|188932.3|188802.3|188845|188715|188932.3|188802.3|188841.3|188711.3|531
1686287400000|2023-06-09 05:10:00|188844|188714|188854.1|188724.1|188888.8|188758.8|188831.8|188701.8|817
1686287700000|2023-06-09 05:15:00|188853.8|188723.8|188855.3|188725.3|188889.1|188759.1|188848.2|188718.2|320
1686288000000|2023-06-09 05:20:00|188855.1|188725.1|188848.6|188718.6|188887.3|188757.3|188837|188707|358
1686288300000|2023-06-09 05:25:00|188840.9|188710.9|188981.2|188851.2|188994|188864|188840.8|188710.8|258
1686288600000|2023-06-09 05:30:00|188977.8|188847.8|188996.7|188866.7|189007.7|188877.7|188972.1|188842.1|185
1686288900000|2023-06-09 05:35:00|188996.6|188866.6|188900.1|188770.1|188997.7|188867.7|188887.2|188767.4|363
1686289200000|2023-06-09 05:40:00|188900.2|188770.2|188720.6|188590.6|188900.2|188770.2|188720.6|188590.6|622
1686289500000|2023-06-09 05:45:00|188720.2|188590.2|188734|188604|188753.3|188623.3|188715.4|188585.4|405
1686289800000|2023-06-09 05:50:00|188735.5|188605.5|188686.9|188556.9|188738.3|188608.3|188645.7|188515.7|631
1686290100000|2023-06-09 05:55:00|188687|188557|188771.5|188641.5|188786.6|188656.6|188676.9|188546.9|528
1686290400000|2023-06-09 06:00:00|188763.9|188633.9|188585.6|188495.6|188785.3|188683.5|188582.7|188492.7|588
1686290700000|2023-06-09 06:05:00|188581.9|188491.9|188622.2|188532.2|188750|188660|188581.4|188491.4|627
1686291000000|2023-06-09 06:10:00|188621|188531|188540.4|188450.4|188662|188572|188522.3|188432.3|593
1686291300000|2023-06-09 06:15:00|188537.1|188447.1|188603.1|188513.1|188605|188515|188486.3|188396.3|375
1686291600000|2023-06-09 06:20:00|188606.7|188516.7|188643.1|188553.1|188702.4|188612.4|188585.6|188495.6|416
1686291900000|2023-06-09 06:25:00|188642.8|188552.8|188493.5|188403.5|188673.8|188583.8|188483.9|188393.9|463
1686292200000|2023-06-09 06:30:00|188496.7|188406.7|188567.3|188477.3|188567.3|188477.3|188487.1|188397.1|358
1686292500000|2023-06-09 06:35:00|188568|188478|188639|188549|188640.9|188550.9|188482.8|188392.8|530
1686292800000|2023-06-09 06:40:00|188638.8|188548.8|188586|188496|188651.6|188561.6|188571.3|188481.3|398
1686293100000|2023-06-09 06:45:00|188583.1|188493.1|188521.2|188431.2|188583.1|188493.1|188521.2|188431.2|403
1686293400000|2023-06-09 06:50:00|188523|188433|188484.8|188394.8|188523|188433|188480|188390|360
1686293700000|2023-06-09 06:55:00|188485.7|188395.7|188459.5|188369.5|188611.6|188521.6|188436.3|188346.3|522
1686294000000|2023-06-09 07:00:00|188459.7|188369.7|188716.1|188626.1|188752.8|188662.8|188453.3|188363.3|581
1686294300000|2023-06-09 07:05:00|188711.7|188621.7|188470.7|188380.7|188724.6|188634.6|188470.7|188380.7|525
1686294600000|2023-06-09 07:10:00|188471.2|188381.2|188563.5|188473.5|188563.6|188473.6|188471.2|188381.2|588
1686294900000|2023-06-09 07:15:00|188563.6|188473.6|188696.8|188606.8|188766|188676|188563.4|188473.4|590
1686295200000|2023-06-09 07:20:00|188697.3|188607.3|188752.2|188662.2|188922|188832|188686.8|188596.8|671
1686295500000|2023-06-09 07:25:00|188747.1|188657.1|188681.8|188591.8|188763.2|188673.2|188647.6|188557.6|573
1686295800000|2023-06-09 07:30:00|188682.3|188592.3|188550.4|188460.4|188687|188597|188477.9|188387.9|587
1686296100000|2023-06-09 07:35:00|188550.9|188460.9|188494.5|188404.5|188588.5|188498.5|188476.6|188386.6|591
1686296400000|2023-06-09 07:40:00|188494.4|188404.4|188491.9|188401.9|188595.5|188505.5|188491.9|188401.9|553
1686296700000|2023-06-09 07:45:00|188491.5|188401.5|188444.3|188354.3|188496.1|188406.1|188379.3|188289.3|448
1686297000000|2023-06-09 07:50:00|188443.8|188353.8|188414.1|188324.1|188542.5|188452.5|188412|188322|577
1686297300000|2023-06-09 07:55:00|188413.1|188323.1|188227.9|188137.9|188413.5|188323.5|188219.2|188129.2|701
1686297600000|2023-06-09 08:00:00|188229.3|188139.3|188262.8|188172.8|188309.9|188219.9|188229.2|188139.2|617
1686297900000|2023-06-09 08:05:00|188262.7|188172.7|188347.1|188257.1|188359.2|188269.2|188194.4|188104.4|696
1686298200000|2023-06-09 08:10:00|188347.3|188257.3|188479.9|188389.9|188552.3|188462.3|188347.3|188257.3|651
1686298500000|2023-06-09 08:15:00|188483.4|188393.4|188476.9|188386.9|188574.8|188484.8|188475.1|188385.1|547
1686298800000|2023-06-09 08:20:00|188476.7|188386.7|188380.3|188290.3|188477.1|188387.1|188336.3|188246.3|665
1686299100000|2023-06-09 08:25:00|188393.3|188303.3|188312.1|188222.1|188393.3|188303.3|188275.1|188185.1|557
1686299400000|2023-06-09 08:30:00|188311.7|188221.7|188283.1|188193.1|188329.4|188239.4|188213.4|188123.4|651
1686299700000|2023-06-09 08:35:00|188283.2|188193.2|188265.2|188175.2|188343.4|188253.4|188261.7|188171.7|517
1686300000000|2023-06-09 08:40:00|188266.1|188176.1|188134.1|188044.1|188285.4|188195.4|188114.8|188024.8|577
1686300300000|2023-06-09 08:45:00|188122.4|188032.4|187768.3|187678.3|188122.4|188032.4|187755.6|187665.6|643
1686300600000|2023-06-09 08:50:00|187761|187671|187828|187738|187846.3|187756.3|187596.4|187506.4|602
1686300900000|2023-06-09 08:55:00|187826.3|187736.3|187816.5|187726.5|187897.9|187807.9|187785.9|187695.9|595
1686301200000|2023-06-09 09:00:00|187817.1|187727.1|187966|187876|187998.7|187908.7|187817.1|187727.1|738
1686301500000|2023-06-09 09:05:00|187965.8|187875.8|188040.1|187950.1|188067.1|187977.1|187946.7|187856.7|624
1686301800000|2023-06-09 09:10:00|188040.2|187950.2|187925.3|187835.3|188059.3|187969.3|187925.3|187835.3|347
1686302100000|2023-06-09 09:15:00|187923.8|187833.8|187896.9|187806.9|187938.7|187848.7|187765.2|187675.2|601
1686302400000|2023-06-09 09:20:00|187897.1|187807.1|187985|187895|187992.9|187902.9|187896.2|187806.2|522
1686302700000|2023-06-09 09:25:00|187982.2|187892.2|187977.7|187887.7|187993.8|187903.8|187958.5|187868.5|455
1686303000000|2023-06-09 09:30:00|187977|187887|187893.5|187803.5|187997.6|187907.6|187860.9|187770.9|540
1686303300000|2023-06-09 09:35:00|187893|187803|187866.3|187776.3|187910|187820|187754.1|187664.1|499
1686303600000|2023-06-09 09:40:00|187867.4|187777.4|187848.6|187758.6|187917|187827|187826.8|187736.8|570
1686303900000|2023-06-09 09:45:00|187849|187759|187765.1|187675.1|187885.1|187795.1|187696.4|187606.4|574
1686304200000|2023-06-09 09:50:00|187763.1|187673.1|187851.7|187761.7|187915.6|187825.6|187747.2|187657.2|531
1686304500000|2023-06-09 09:55:00|187852.1|187762.1|187870.8|187780.8|187901.2|187811.2|187824.9|187734.9|460
1686304800000|2023-06-09 10:00:00|187871.2|187781.2|187757.4|187667.4|187939.2|187849.2|187721.8|187631.8|659
1686305100000|2023-06-09 10:05:00|187758.1|187668.1|187675.1|187585.1|187767.4|187677.4|187664.1|187574.1|525
1686305400000|2023-06-09 10:10:00|187676|187586|187678.3|187588.3|187694.8|187604.8|187647.7|187557.7|407
1686305700000|2023-06-09 10:15:00|187676.6|187586.6|187683.2|187593.2|187702.4|187612.4|187655.8|187565.8|545
1686306000000|2023-06-09 10:20:00|187683.3|187593.3|187535.9|187445.9|187686.8|187596.8|187522.9|187432.9|445
1686306300000|2023-06-09 10:25:00|187536.2|187446.2|187638.8|187548.8|187662.1|187572.1|187528.2|187438.2|460
1686306600000|2023-06-09 10:30:00|187638.2|187548.2|187543.7|187453.7|187638.4|187548.4|187527.3|187437.3|609
1686306900000|2023-06-09 10:35:00|187546|187456|187579|187489|187621.2|187531.2|187535.9|187445.9|567
1686307200000|2023-06-09 10:40:00|187579.1|187489.1|187584.6|187494.6|187615.3|187525.3|187501.1|187411.1|546
1686307500000|2023-06-09 10:45:00|187583.2|187493.2|187594.3|187504.3|187620.4|187530.4|187496.7|187406.7|687
1686307800000|2023-06-09 10:50:00|187594.5|187504.5|187607.5|187517.5|187626.4|187536.4|187497.1|187407.1|663
1686308100000|2023-06-09 10:55:00|187602|187512|187534.7|187444.7|187636.3|187546.3|187508.7|187418.7|650
1686308400000|2023-06-09 11:00:00|187534|187444|187381.2|187291.2|187534|187444|187375.5|187285.5|575
1686308700000|2023-06-09 11:05:00|187382.1|187292.1|187491.5|187401.5|187580|187490|187380.3|187290.3|558
1686309000000|2023-06-09 11:10:00|187491.4|187401.4|187439|187349|187497.8|187407.8|187385.4|187295.4|602
1686309300000|2023-06-09 11:15:00|187435.8|187345.8|187460.7|187370.7|187535.5|187445.5|187435.8|187345.8|512
1686309600000|2023-06-09 11:20:00|187461.3|187371.3|187531.3|187441.3|187565.7|187475.7|187438.4|187348.4|549
1686309900000|2023-06-09 11:25:00|187529.5|187439.5|187464.5|187374.5|187529.5|187439.5|187422.2|187332.2|596
1686310200000|2023-06-09 11:30:00|187463.5|187373.5|187390.6|187300.6|187463.5|187373.5|187359.3|187269.3|513
1686310500000|2023-06-09 11:35:00|187390.5|187300.5|187489.7|187399.7|187586.4|187496.4|187387.1|187297.1|633
1686310800000|2023-06-09 11:40:00|187495.8|187405.8|187533.3|187443.3|187540.3|187450.3|187404.3|187314.3|545
1686311100000|2023-06-09 11:45:00|187532.7|187442.7|187394.7|187304.7|187566.9|187476.9|187385.7|187295.7|611
1686311400000|2023-06-09 11:50:00|187394.6|187304.6|187294.1|187204.1|187402.7|187312.7|187290.3|187200.3|531
1686311700000|2023-06-09 11:55:00|187291.4|187201.4|187162.4|187072.4|187298.4|187208.4|187129.6|187039.6|720
1686312000000|2023-06-09 12:00:00|187162.5|187072.5|187235.4|187145.4|187241.3|187151.3|187016.8|186926.8|619
1686312300000|2023-06-09 12:05:00|187235.7|187145.7|187298.2|187208.2|187368.6|187278.6|187233.4|187143.4|671
1686312600000|2023-06-09 12:10:00|187297.9|187207.9|187362.7|187272.7|187403.9|187313.9|187292.6|187202.6|663
1686312900000|2023-06-09 12:15:00|187362.8|187272.8|187359.9|187269.9|187436.7|187346.7|187346.6|187256.6|705
1686313200000|2023-06-09 12:20:00|187359|187269|187411.3|187321.3|187464.7|187374.7|187275|187185|757
1686313500000|2023-06-09 12:25:00|187409.1|187319.1|187410|187320|187418.4|187328.4|187351.1|187261.1|706
1686313800000|2023-06-09 12:30:00|187407|187317|187405.4|187315.4|187435.1|187345.1|187205.7|187115.7|954
1686314100000|2023-06-09 12:35:00|187405.1|187315.1|187448.6|187358.6|187468.9|187378.9|187324.3|187234.3|939
1686314400000|2023-06-09 12:40:00|187448.9|187358.9|187277.3|187187.3|187452.4|187362.4|187268.7|187178.7|702
1686314700000|2023-06-09 12:45:00|187279.3|187189.3|187293.3|187203.3|187398.5|187308.5|187259.8|187169.8|812
1686315000000|2023-06-09 12:50:00|187293.1|187203.1|187402.3|187312.3|187404.6|187314.6|187266.9|187176.9|721
1686315300000|2023-06-09 12:55:00|187402.4|187312.4|187271.9|187181.9|187418|187328|187242.1|187152.1|666
1686315600000|2023-06-09 13:00:00|187275.4|187185.4|187299.2|187209.2|187371.1|187281.1|187259|187169|598
1686315900000|2023-06-09 13:05:00|187299.3|187209.3|187239.3|187149.3|187299.3|187209.3|187216.7|187126.7|696
1686316200000|2023-06-09 13:10:00|187239|187149|187164.2|187074.2|187290.5|187200.5|187109.3|187019.3|588
1686316500000|2023-06-09 13:15:00|187165.7|187075.7|187269.5|187179.5|187305.1|187215.1|187165.5|187075.5|815
1686316800000|2023-06-09 13:20:00|187269.7|187179.7|187162.4|187072.4|187274|187184|187135.2|187045.2|680
1686317100000|2023-06-09 13:25:00|187161.5|187071.5|187359.2|187269.2|187424.4|187334.4|187156|187066|651
1686317400000|2023-06-09 13:30:00|187361.1|187271.1|187353|187263|187443.2|187353.2|187349.5|187259.5|733
1686317700000|2023-06-09 13:35:00|187353.2|187263.2|187322.5|187232.5|187459.4|187369.4|187271|187181|801
1686318000000|2023-06-09 13:40:00|187318.8|187228.8|187579.7|187489.7|187605.5|187515.5|187309.3|187219.3|789
1686318300000|2023-06-09 13:45:00|187581|187491|187444|187354|187582.4|187492.4|187394.2|187304.2|710
1686318600000|2023-06-09 13:50:00|187443.1|187353.1|187297.3|187207.3|187464|187374|187220.6|187130.6|650
1686318900000|2023-06-09 13:55:00|187294.2|187204.2|187324.9|187234.9|187356.6|187266.6|187294.2|187204.2|763
1686319200000|2023-06-09 14:00:00|187324.8|187234.8|187294.2|187204.2|187426.4|187336.4|187294.2|187204.2|705
1686319500000|2023-06-09 14:05:00|187318.5|187228.5|187335.5|187245.5|187472.3|187382.3|187279.4|187189.4|682
1686319800000|2023-06-09 14:10:00|187335.3|187245.3|187305.7|187215.7|187437.2|187347.2|187246.8|187156.8|645
1686320100000|2023-06-09 14:15:00|187305.6|187215.6|187240.2|187150.2|187317.8|187227.8|187231.1|187141.1|562
1686320400000|2023-06-09 14:20:00|187242.9|187152.9|187225.7|187135.7|187291.1|187201.1|187178.5|187088.5|687
1686320700000|2023-06-09 14:25:00|187224.3|187134.3|187258.5|187168.5|187270.5|187180.5|187022.1|186932.1|755
1686321000000|2023-06-09 14:30:00|187245.7|187155.7|187296.2|187206.2|187300.9|187210.9|187165.5|187075.5|695
1686321300000|2023-06-09 14:35:00|187296.7|187206.7|187318.6|187228.6|187417|187327|187269.1|187179.1|749
1686321600000|2023-06-09 14:40:00|187317.3|187227.3|187252.2|187162.2|187354.8|187264.8|187189|187099|746
1686321900000|2023-06-09 14:45:00|187252.1|187162.1|187165.2|187075.2|187252.1|187162.1|187152.1|187062.1|747
1686322200000|2023-06-09 14:50:00|187164.6|187074.6|187166.8|187076.8|187287.3|187197.3|187156.4|187066.4|750
1686322500000|2023-06-09 14:55:00|187155.6|187065.6|187060.1|186970.1|187186.7|187096.7|187014.4|186924.4|692
1686322800000|2023-06-09 15:00:00|187061.9|186971.9|187151.8|187061.8|187151.8|187061.8|187029.8|186939.8|751
1686323100000|2023-06-09 15:05:00|187151.6|187061.6|187138.1|187048.1|187201.6|187111.6|187068.4|186978.4|619
1686323400000|2023-06-09 15:10:00|187138.6|187048.6|187169.7|187079.7|187180.1|187090.1|187104.1|187014.1|572
1686323700000|2023-06-09 15:15:00|187169.4|187079.4|187247.8|187157.8|187274.8|187184.8|187157.8|187067.8|594
1686324000000|2023-06-09 15:20:00|187248.3|187158.3|187270.6|187180.6|187298.6|187208.6|187183.2|187093.2|641
1686324300000|2023-06-09 15:25:00|187269.9|187179.9|187212.4|187122.4|187271.7|187181.7|187207.8|187117.8|506
1686324600000|2023-06-09 15:30:00|187211.9|187121.9|187171.3|187081.3|187264.8|187174.8|187162.5|187072.5|518
1686324900000|2023-06-09 15:35:00|187171.4|187081.4|187248.9|187158.9|187260.2|187170.2|187153.6|187063.6|689
1686325200000|2023-06-09 15:40:00|187249.6|187159.6|187276.5|187186.5|187308.3|187218.3|187226.4|187136.4|518
1686325500000|2023-06-09 15:45:00|187278|187188|187303.3|187213.3|187306.7|187216.7|187277.7|187187.7|417
1686325800000|2023-06-09 15:50:00|187303.9|187213.9|187248.6|187158.6|187313.6|187223.6|187228.4|187138.4|485
1686326100000|2023-06-09 15:55:00|187250.1|187160.1|187253.8|187163.8|187259.8|187169.8|187230.4|187140.4|453
1686326400000|2023-06-09 16:00:00|187257|187167|187254.2|187164.2|187293|187203|187225|187135|467
1686326700000|2023-06-09 16:05:00|187253.7|187163.7|187267.5|187177.5|187272.9|187182.9|187252.1|187162.1|441
1686327000000|2023-06-09 16:10:00|187267.4|187177.4|187274|187184|187275|187185|187253.2|187163.2|433
1686327300000|2023-06-09 16:15:00|187273|187183|187258.8|187168.8|187274.5|187184.5|187258.2|187168.2|470
1686327600000|2023-06-09 16:20:00|187258.4|187168.4|187263.3|187173.3|187273.4|187183.4|187251|187161|327
1686327900000|2023-06-09 16:25:00|187263.4|187173.4|187229.9|187139.9|187271.2|187181.2|187220.2|187130.2|318
1686328200000|2023-06-09 16:30:00|187231.9|187141.9|187252.7|187162.7|187255.4|187165.4|187228.4|187138.4|319
1686328500000|2023-06-09 16:35:00|187253.3|187163.3|187263.5|187173.5|187266.7|187176.7|187251.7|187161.7|281
1686328800000|2023-06-09 16:40:00|187263.6|187173.6|187248.2|187158.2|187269|187179|187242.7|187152.7|275
1686329100000|2023-06-09 16:45:00|187248.1|187158.1|187241.1|187151.1|187264.3|187174.3|187241.1|187151.1|215
1686329400000|2023-06-09 16:50:00|187241|187151|187201.7|187111.7|187255.8|187165.8|187150.4|187060.4|392
1686329700000|2023-06-09 16:55:00|187202|187112|187283.9|187193.9|187291|187201|187176.8|187086.8|528
1686330000000|2023-06-09 17:00:00|187282.3|187192.3|187252.2|187162.2|187342.1|187252.1|187238|187148|637
1686330300000|2023-06-09 17:05:00|187249.2|187159.2|187193.4|187103.4|187252.4|187162.4|187163.5|187073.5|437
1686330600000|2023-06-09 17:10:00|187193.9|187103.9|187179.2|187089.2|187209.3|187119.3|187177.4|187087.4|363
1686330900000|2023-06-09 17:15:00|187179.1|187089.1|187195.7|187105.7|187210.8|187120.8|187172.8|187082.8|365
1686331200000|2023-06-09 17:20:00|187196.7|187106.7|187188.1|187098.1|187205.5|187115.5|187178.2|187088.2|329
1686331500000|2023-06-09 17:25:00|187189.1|187099.1|187187.5|187097.5|187209.3|187110.4|187183.9|187077.8|230
1686331800000|2023-06-09 17:30:00|187187.4|187097.4|187188|187098|187196.4|187106.4|187184.8|187094.8|586
1686332100000|2023-06-09 17:35:00|187187.7|187097.7|187173.3|187083.3|187194.4|187104.4|187165.1|187075.1|391
1686332400000|2023-06-09 17:40:00|187174|187084|187163|187073|187177.9|187087.9|187148.6|187058.6|422
1686332700000|2023-06-09 17:45:00|187163.8|187073.8|187136.1|187046.1|187166.4|187076.4|187109.8|187019.8|334
1686333000000|2023-06-09 17:50:00|187136|187046|187133.7|187043.7|187138.8|187048.8|187128.4|187038.4|243
1686333300000|2023-06-09 17:55:00|187134.3|187044.3|187142.5|187052.5|187182.6|187092.6|187128.1|187038.1|465
1686333600000|2023-06-09 18:00:00|187141.8|187051.8|187280.6|187190.6|187286|187196|187141.1|187051.1|543
1686333900000|2023-06-09 18:05:00|187280.7|187190.7|187271.9|187181.9|187283.4|187193.4|187270.2|187180.2|296
1686334200000|2023-06-09 18:10:00|187272|187182|187249.4|187159.4|187272|187182|187248.3|187158.3|487
1686334500000|2023-06-09 18:15:00|187250.1|187160.1|187199.7|187109.7|187257.8|187167.8|187198.1|187108.1|442
1686334800000|2023-06-09 18:20:00|187198.9|187108.9|187223.3|187093.3|187226|187116.7|187194|187087.4|428
1686335100000|2023-06-09 18:25:00|187218.3|187088.3|187265|187175|187293.5|187203.5|187216.7|187086.7|351
1686335400000|2023-06-09 18:30:00|187264.8|187174.8|187274.5|187184.5|187285.1|187195.1|187261.3|187171.3|437
1686335700000|2023-06-09 18:35:00|187273.7|187183.7|187274.3|187184.3|187280.6|187190.6|187225.9|187135.9|357
1686336000000|2023-06-09 18:40:00|187274.4|187184.4|187291.6|187201.6|187298.5|187208.5|187242.6|187152.6|262
1686336300000|2023-06-09 18:45:00|187291.7|187201.7|187434.7|187344.7|187449.4|187359.4|187289.9|187199.9|589
1686336600000|2023-06-09 18:50:00|187435.3|187345.3|187415.4|187325.4|187435.3|187345.3|187413|187323|237
1686336900000|2023-06-09 18:55:00|187416|187326|187296.1|187206.1|187417.3|187327.3|187294.2|187204.2|289
1686337200000|2023-06-09 19:00:00|187290|187200|187269.6|187179.6|187300.6|187210.6|187260.8|187170.8|658
1686337500000|2023-06-09 19:05:00|187269.7|187179.7|187312.3|187182.3|187313.1|187188.9|187254.5|187124.5|483
1686337800000|2023-06-09 19:10:00|187310.5|187180.5|187303|187173|187351.1|187221.1|187276.1|187162.2|383
1686338100000|2023-06-09 19:15:00|187302.9|187172.9|187290.5|187160.5|187311.6|187181.6|187231.7|187101.7|390
1686338400000|2023-06-09 19:20:00|187289.9|187159.9|187279.7|187149.7|187292.5|187162.5|187272.5|187142.5|285
1686338700000|2023-06-09 19:25:00|187279.9|187149.9|187268.6|187178.6|187293.4|187182.2|187256|187126|222
1686339000000|2023-06-09 19:30:00|187268|187178|187261.7|187171.7|187268|187178|187252.4|187162.4|140
1686339300000|2023-06-09 19:35:00|187261.6|187171.6|187254.4|187164.4|187289.5|187175.4|187252.2|187145.5|236
1686339600000|2023-06-09 19:40:00|187254.6|187164.6|187230.8|187140.8|187325.8|187235.8|187159.8|187069.8|420
1686339900000|2023-06-09 19:45:00|187230.9|187140.9|187310.6|187220.6|187312.4|187222.4|187229|187139|446
1686340200000|2023-06-09 19:50:00|187310.5|187220.5|187292.7|187202.7|187322.4|187232.4|187204.3|187114.3|516
1686340500000|2023-06-09 19:55:00|187292.8|187202.8|187308.6|187218.6|187335.5|187245.5|187219.5|187129.5|510
1686340800000|2023-06-09 20:00:00|187305.2|187215.2|187204.9|187074.9|187335.7|187215.9|187204.9|187074.9|421
1686341100000|2023-06-09 20:05:00|187203.6|187073.6|187320.8|187190.8|187326.2|187196.2|187159.1|187029.1|352
1686341400000|2023-06-09 20:10:00|187320.7|187190.7|187348.8|187218.8|187349.7|187219.7|187193.2|187063.2|306
1686341700000|2023-06-09 20:15:00|187342|187212|187317.5|187187.5|187345.7|187215.7|187191|187061|343
1686342000000|2023-06-09 20:20:00|187317.4|187187.4|187327.9|187197.9|187329.4|187199.4|187298.3|187168.3|240
1686342300000|2023-06-09 20:25:00|187335.8|187205.8|187243.9|187113.9|187336.5|187206.5|187212.8|187082.8|276
1686342600000|2023-06-09 20:30:00|187246.2|187116.2|187329.1|187199.1|187405.9|187214.6|187207.2|187004.4|271
1686342900000|2023-06-09 20:35:00|187330.9|187200.9|187320.6|187190.6|187403.6|187204.8|187318.9|187128.7|55
1686343200000|2023-06-09 20:40:00|187320.7|187190.7|187346.4|187045.3|187409.1|187199.6|187308.5|187045.3|121
1686343500000|2023-06-09 20:45:00|187350.8|187061.5|187389.5|187055.5|187392.7|187061.5|187350.8|187049.9|49
1686343800000|2023-06-09 20:50:00|187393.2|187053.9|187362.2|187020.2|187401.5|187059.5|187358.6|187016.6|46
1686344100000|2023-06-09 20:55:00|187372.5|187030.5|187391.3|187049.3|187403.2|187061.2|187358.5|187016.5|80
1686513600000|2023-06-11 20:00:00|187540|187160|187592|187195|187592|187195|187540|187160|2
1686513900000|2023-06-11 20:05:00|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|1
1686515400000|2023-06-11 20:30:00|187592|187195|187592|187195|187592|187195|187592|187195|1
1686516000000|2023-06-11 20:40:00|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|1
1686517500000|2023-06-11 21:05:00|187613.8|187216.8|187642.2|187300.2|187667.2|187300.2|187611.3|187216.8|7
1686517800000|2023-06-11 21:10:00|187614.7|187272.7|187642.2|187300.2|187665.3|187323.3|187614.7|187272.7|8
1686518100000|2023-06-11 21:15:00|187630.5|187288.5|187634.6|187292.6|187665.9|187323.9|187553|187211|49
1686519300000|2023-06-11 21:35:00|187633.5|187291.5|187459.6|187117.6|187633.5|187291.5|187334.7|186992.7|121
1686519600000|2023-06-11 21:40:00|187459.7|187117.7|187354.8|187012.8|187633|187291|187285.3|186943.3|507
1686519900000|2023-06-11 21:45:00|187354.2|187012.2|187457.1|187115.1|187713.3|187371.3|187347.1|187005.1|575
1686520200000|2023-06-11 21:50:00|187457.4|187115.4|187504.4|187162.4|187713.9|187371.9|187310.3|186968.3|460
1686520500000|2023-06-11 21:55:00|187503.6|187161.6|187480|187138|187606|187264|187296.4|186954.4|325
1686520800000|2023-06-11 22:00:00|187509.4|187167.4|187628|187286|187731.7|187389.7|187509.4|187167.4|144
1686521100000|2023-06-11 22:05:00|187624|187282|187696.4|187354.4|187793.6|187451.6|187590.4|187248.4|164
1686521400000|2023-06-11 22:10:00|187783.6|187441.6|187847.1|187505.1|187847.1|187505.1|187699.1|187357.1|206
1686521700000|2023-06-11 22:15:00|187779.5|187437.5|187219.5|186877.5|187812.5|187470.5|187211.3|186869.3|342
1686522000000|2023-06-11 22:20:00|187219.6|186877.6|187631.9|187289.9|187690.7|187348.7|187219.6|186877.6|63
1686522300000|2023-06-11 22:25:00|187567.2|187225.2|187579.3|187237.3|187630.9|187288.9|187567.2|187225.2|60
1686522600000|2023-06-11 22:30:00|187579.9|187237.9|187646|187304|187665|187323|187558.2|187216.2|132
1686522900000|2023-06-11 22:35:00|187646.4|187304.4|187505|187163|187663|187321|187504.3|187162.3|168
1686523200000|2023-06-11 22:40:00|187534.4|187192.4|187597.6|187255.6|187603.3|187261.3|187490.4|187148.4|117
1686523500000|2023-06-11 22:45:00|187602.6|187260.6|187607.5|187265.5|187705.5|187363.5|187594.6|187252.6|103
1686523800000|2023-06-11 22:50:00|187609.9|187267.9|187687.3|187345.3|187706.3|187364.3|187544.8|187202.8|126
1686524100000|2023-06-11 22:55:00|187687.5|187345.5|187601.4|187259.4|187695.9|187353.9|187590.6|187248.6|86
1686524400000|2023-06-11 23:00:00|187664.7|187322.7|187234|186892|187664.8|187322.8|187233.5|186891.5|293
1686524700000|2023-06-11 23:05:00|187234.1|186892.1|187364.2|187046.6|187387.6|187063.3|187214.6|186872.6|317
1686525000000|2023-06-11 23:10:00|187363.7|187046.7|187308.8|187068.7|187365.9|187098.2|187307.5|187044.6|249
1686525300000|2023-06-11 23:15:00|187308.3|187068.6|187303.6|187082.4|187311.7|187085.8|187300|187068.6|356
1686525600000|2023-06-11 23:20:00|187303.7|187080.4|187303.2|187090.3|187308.2|187092.3|187296|187077.5|409
1686525900000|2023-06-11 23:25:00|187286.7|187085.1|187257.1|187127.1|187295.6|187127.5|187245.3|187082.1|505
1686526200000|2023-06-11 23:30:00|187257.6|187127.6|187252.6|187122.6|187307.6|187127.9|187245.4|187077|465
1686526500000|2023-06-11 23:35:00|187252.8|187122.8|187256.2|187126.2|187257.9|187127.9|187250.3|187120.3|387
1686526800000|2023-06-11 23:40:00|187255.8|187125.8|187257.7|187127.7|187265|187135|187251.1|187121.1|330
1686527100000|2023-06-11 23:45:00|187257.6|187127.6|187259.5|187129.5|187261.1|187131.1|187252|187122|379
1686527400000|2023-06-11 23:50:00|187259.6|187129.6|187253.9|187123.9|187261.8|187131.8|187251.7|187121.7|374
1686527700000|2023-06-11 23:55:00|187253.8|187123.8|187241.5|187111.5|187301.2|187126.2|187233.3|187065.1|443
1686528000000|2023-06-12 00:00:00|187240.5|187110.5|187250.4|187120.4|187285.2|187155.2|187234.2|187104.2|548
1686528300000|2023-06-12 00:05:00|187250.6|187120.6|187323.2|187193.2|187363.6|187233.6|187247.4|187117.4|521
1686528600000|2023-06-12 00:10:00|187323.3|187193.3|187333.7|187203.7|187365.9|187235.9|187320.5|187190.5|379
1686528900000|2023-06-12 00:15:00|187334.8|187204.8|187426.7|187296.7|187426.7|187296.7|187310.3|187180.3|455
1686529200000|2023-06-12 00:20:00|187426.8|187296.8|187339|187209|187437.7|187307.7|187293.6|187163.6|430
1686529500000|2023-06-12 00:25:00|187339.1|187209.1|187293|187163|187376.1|187246.1|187292.8|187162.8|263
1686529800000|2023-06-12 00:30:00|187293.1|187163.1|187260.4|187130.4|187298.4|187168.4|187257.9|187127.9|253
1686530100000|2023-06-12 00:35:00|187260.3|187130.3|187260.5|187130.5|187269.3|187139.3|187252.1|187122.1|363
1686530400000|2023-06-12 00:40:00|187260.1|187130.1|187237.3|187107.3|187263.4|187133.4|187227.1|187097.1|522
1686530700000|2023-06-12 00:45:00|187236.2|187106.2|187320.4|187190.4|187324.3|187194.3|187236.2|187106.2|387
1686531000000|2023-06-12 00:50:00|187320.3|187190.3|187321.8|187191.8|187342.7|187212.7|187319|187189|351
1686531300000|2023-06-12 00:55:00|187322.7|187192.7|187345.1|187215.1|187345.1|187215.1|187261.9|187131.9|411
1686531600000|2023-06-12 01:00:00|187344.8|187214.8|187402.4|187272.4|187458.3|187328.3|187336.6|187206.6|422
1686531900000|2023-06-12 01:05:00|187402.3|187272.3|187402.6|187272.6|187403.4|187273.4|187387.4|187257.4|350
1686532200000|2023-06-12 01:10:00|187405.6|187275.6|187405.4|187275.4|187410.4|187280.4|187402.9|187272.9|186
1686532500000|2023-06-12 01:15:00|187405.7|187275.7|187322.1|187192.1|187428.3|187298.3|187313.8|187183.8|320
1686532800000|2023-06-12 01:20:00|187323.5|187193.5|187329.5|187199.5|187341.6|187211.6|187308.7|187178.7|508
1686533100000|2023-06-12 01:25:00|187330.7|187200.7|187309.9|187179.9|187340.3|187210.3|187305.8|187175.8|355
1686533400000|2023-06-12 01:30:00|187309.6|187179.6|187316.8|187186.8|187324.2|187194.2|187299.2|187169.2|360
1686533700000|2023-06-12 01:35:00|187317.1|187187.1|187346|187216|187350|187220|187317.1|187187.1|316
1686534000000|2023-06-12 01:40:00|187346.2|187216.2|187355.3|187225.3|187358.6|187228.6|187339.1|187209.1|183
1686534300000|2023-06-12 01:45:00|187355.2|187225.2|187352.1|187222.1|187357.7|187227.7|187343|187213|164
1686534600000|2023-06-12 01:50:00|187353.2|187223.2|187374.5|187244.5|187382.6|187252.6|187353.2|187223.2|443
1686534900000|2023-06-12 01:55:00|187374.2|187244.2|187562|187432|187563.5|187433.5|187374.2|187244.2|460
1686535200000|2023-06-12 02:00:00|187570.8|187440.8|187576.1|187446.1|187605.5|187475.5|187531.7|187401.7|453
1686535500000|2023-06-12 02:05:00|187573.8|187443.8|187565.6|187435.6|187575.3|187445.3|187553.7|187423.7|319
1686535800000|2023-06-12 02:10:00|187565.5|187435.5|187563.7|187433.7|187577|187447|187553|187423|218
1686536100000|2023-06-12 02:15:00|187561.2|187431.2|187479.4|187349.4|187561.5|187431.5|187476.5|187346.5|291
1686536400000|2023-06-12 02:20:00|187477.9|187347.9|187462.3|187332.3|187482|187352|187452.1|187322.1|208
1686536700000|2023-06-12 02:25:00|187462.8|187332.8|187480|187350|187480.5|187350.5|187448.4|187318.4|130
1686537000000|2023-06-12 02:30:00|187472|187342|187483.5|187353.5|187483.5|187353.5|187464.2|187334.2|193
1686537300000|2023-06-12 02:35:00|187483.7|187353.7|187499.3|187369.3|187520.7|187390.7|187483.4|187353.4|467
1686537600000|2023-06-12 02:40:00|187499.1|187369.1|187476.1|187346.1|187508.6|187378.6|187471|187341|356
1686537900000|2023-06-12 02:45:00|187476.3|187346.3|187481.2|187351.2|187481.4|187351.4|187469.9|187339.9|288
1686538200000|2023-06-12 02:50:00|187481.7|187351.7|187468|187338|187481.8|187351.8|187462.4|187332.4|495
1686538500000|2023-06-12 02:55:00|187470.2|187340.2|187419.7|187289.7|187479.4|187349.4|187417|187287|556
1686538800000|2023-06-12 03:00:00|187420.3|187290.3|187417.4|187287.4|187430.1|187300.1|187417.2|187287.2|487
1686539100000|2023-06-12 03:05:00|187417.5|187287.5|187413.9|187283.9|187429.6|187299.6|187413.3|187283.3|520
1686539400000|2023-06-12 03:10:00|187414.1|187284.1|187379.1|187249.1|187421.7|187291.7|187360.2|187230.2|403
1686539700000|2023-06-12 03:15:00|187378.8|187248.8|187382.9|187252.9|187394.1|187264.1|187377.9|187247.9|150
1686540000000|2023-06-12 03:20:00|187383.1|187253.1|187404|187274|187410.3|187280.3|187382.4|187252.4|176
1686540300000|2023-06-12 03:25:00|187403.8|187273.8|187405|187275|187415.9|187285.9|187394.8|187264.8|144
1686540600000|2023-06-12 03:30:00|187405.5|187275.5|187379.4|187249.4|187405.5|187275.5|187378.4|187248.4|155
1686540900000|2023-06-12 03:35:00|187381.3|187251.3|187384|187254|187394.4|187264.4|187376.6|187246.6|145
1686541200000|2023-06-12 03:40:00|187386.3|187256.3|187399.3|187269.3|187400.4|187270.4|187382.7|187252.7|168
1686541500000|2023-06-12 03:45:00|187396|187266|187393|187263|187399.8|187269.8|187389.9|187259.9|140
1686541800000|2023-06-12 03:50:00|187395|187265|187380.9|187250.9|187395.8|187265.8|187377.9|187247.9|143
1686542100000|2023-06-12 03:55:00|187383.2|187253.2|187395.5|187265.5|187399.7|187269.7|187374.9|187244.9|115
1686542400000|2023-06-12 04:00:00|187395.6|187265.6|187403.9|187273.9|187415.9|187285.9|187391.1|187261.1|114
1686542700000|2023-06-12 04:05:00|187404.1|187274.1|187474.9|187344.9|187502.1|187372.1|187387.9|187257.9|310
1686543000000|2023-06-12 04:10:00|187474.7|187344.7|187447.9|187317.9|187479.1|187349.1|187446|187316|249
1686543300000|2023-06-12 04:15:00|187454.2|187324.2|187460.7|187330.7|187478.3|187348.3|187444.8|187314.8|136
1686543600000|2023-06-12 04:20:00|187460.6|187330.6|187460.8|187330.8|187472.4|187342.4|187449.9|187319.9|106
1686543900000|2023-06-12 04:25:00|187461|187331|187475.6|187345.6|187479.2|187349.2|187453.8|187323.8|171
1686544200000|2023-06-12 04:30:00|187474.2|187344.2|187464.7|187334.7|187475.7|187345.7|187462.6|187332.6|100
1686544500000|2023-06-12 04:35:00|187464.5|187334.5|187546|187416|187553.4|187423.4|187459.5|187329.5|187
1686544800000|2023-06-12 04:40:00|187546.1|187416.1|187530.8|187400.8|187553.6|187423.6|187520.9|187390.9|181
1686545100000|2023-06-12 04:45:00|187531|187401|187542.1|187412.1|187545|187415|187521.7|187391.7|181
1686545400000|2023-06-12 04:50:00|187542.3|187412.3|187574.5|187444.5|187581.3|187451.3|187542.3|187412.3|154
1686545700000|2023-06-12 04:55:00|187574.8|187444.8|187561.1|187431.1|187577.8|187447.8|187555.5|187425.5|145
1686546000000|2023-06-12 05:00:00|187558.5|187428.5|187524.8|187394.8|187563.8|187433.8|187519.1|187389.1|351
1686546300000|2023-06-12 05:05:00|187523.5|187393.5|187415.3|187285.3|187527.3|187397.3|187405.9|187275.9|723
1686546600000|2023-06-12 05:10:00|187415.4|187285.4|187424.7|187294.7|187434.5|187304.5|187408.8|187278.8|689
1686546900000|2023-06-12 05:15:00|187426.7|187296.7|187447.1|187317.1|187490.2|187360.2|187408.7|187278.7|723
1686547200000|2023-06-12 05:20:00|187446.5|187316.5|187463.1|187333.1|187488.1|187358.1|187436|187306|686
1686547500000|2023-06-12 05:25:00|187462.7|187332.7|187422.3|187292.3|187488.6|187358.6|187421.3|187291.3|488
1686547800000|2023-06-12 05:30:00|187423|187293|187431.2|187301.2|187442.2|187312.2|187418.9|187288.9|824
1686548100000|2023-06-12 05:35:00|187431.4|187301.4|187415.3|187285.3|187438.4|187308.4|187401.7|187271.7|684
1686548400000|2023-06-12 05:40:00|187415.6|187285.6|187471.2|187381.2|187498.5|187389.9|187412.5|187282.5|356
1686548700000|2023-06-12 05:45:00|187471.4|187381.4|187474.4|187384.4|187478.9|187388.9|187461.4|187371.4|213
1686549000000|2023-06-12 05:50:00|187474.8|187384.8|187503.3|187373.3|187537.4|187447.4|187472.8|187370.4|596
1686549300000|2023-06-12 05:55:00|187503.1|187373.1|187487.7|187357.7|187514.5|187384.5|187482|187352|605
1686549600000|2023-06-12 06:00:00|187486.4|187356.4|187459|187369|187491.3|187401.3|187451.3|187356.4|384
1686549900000|2023-06-12 06:05:00|187458.9|187368.9|187225.8|187135.8|187481.9|187391.9|187218.2|187110.4|541
1686550200000|2023-06-12 06:10:00|187226.3|187136.3|187236|187146|187236.1|187146.1|187202.3|187112.3|312
1686550500000|2023-06-12 06:15:00|187234.5|187144.5|187128.3|187038.3|187238|187148|187110.8|187020.8|599
1686550800000|2023-06-12 06:20:00|187128.4|187038.4|187190.1|187100.1|187198.8|187108.8|187124.3|187034.3|453
1686551100000|2023-06-12 06:25:00|187189.9|187099.9|186888.1|186798.1|187199|187109|186793.8|186703.8|637
1686551400000|2023-06-12 06:30:00|186887.9|186797.9|186832.8|186742.8|187025.5|186935.5|186773.4|186683.4|674
1686551700000|2023-06-12 06:35:00|186832.7|186742.7|186933|186843|186999.5|186909.5|186774.8|186684.8|561
1686552000000|2023-06-12 06:40:00|186926.3|186836.3|186903.6|186813.6|187013.2|186923.2|186837.8|186747.8|531
1686552300000|2023-06-12 06:45:00|186903.5|186813.5|186785.9|186695.9|186914.8|186824.8|186761.9|186671.9|488
1686552600000|2023-06-12 06:50:00|186786.9|186696.9|186777.6|186687.6|186822.8|186732.8|186758.3|186668.3|564
1686552900000|2023-06-12 06:55:00|186777.5|186687.5|186800.1|186710.1|186926.6|186836.6|186771.2|186681.2|888
1686553200000|2023-06-12 07:00:00|186800.3|186710.3|186771.2|186681.2|186886.5|186796.5|186712.9|186622.9|664
1686553500000|2023-06-12 07:05:00|186770.7|186680.7|186836.3|186746.3|186850.6|186760.6|186723.1|186633.1|749
1686553800000|2023-06-12 07:10:00|186835.8|186745.8|186850.7|186760.7|186927.6|186837.6|186831.2|186741.2|668
1686554100000|2023-06-12 07:15:00|186850.8|186760.8|186989|186899|187004|186914|186835.7|186745.7|727
1686554400000|2023-06-12 07:20:00|186986.6|186896.6|186848.8|186758.8|187005.1|186915.1|186821|186731|757
1686554700000|2023-06-12 07:25:00|186848.7|186758.7|186786.6|186696.6|186873.7|186783.7|186680|186590|659
1686555000000|2023-06-12 07:30:00|186786.3|186696.3|186508.4|186418.4|186800.9|186710.9|186470.3|186368.3|737
1686555300000|2023-06-12 07:35:00|186508.2|186418.2|186522.5|186432.5|186547.1|186457.1|186391.6|186301.6|692
1686555600000|2023-06-12 07:40:00|186522.8|186432.8|186541.8|186451.8|186569.6|186479.6|186479.9|186389.9|601
1686555900000|2023-06-12 07:45:00|186542.6|186452.6|186572.6|186482.6|186618.9|186528.9|186537.6|186447.6|656
1686556200000|2023-06-12 07:50:00|186572.7|186482.7|186514.1|186424.1|186584.8|186494.8|186481.9|186391.9|772
1686556500000|2023-06-12 07:55:00|186517.1|186427.1|186530.7|186440.7|186539.3|186449.3|186481|186391|673
1686556800000|2023-06-12 08:00:00|186528.5|186438.5|186384.7|186294.7|186555.3|186465.3|186296.6|186206.6|812
1686557100000|2023-06-12 08:05:00|186390.5|186300.5|186279.8|186189.8|186416.9|186326.9|186266.2|186176.2|706
1686557400000|2023-06-12 08:10:00|186279.4|186189.4|186326.8|186236.8|186339|186249|186269.1|186179.1|637
1686557700000|2023-06-12 08:15:00|186321.9|186231.9|186445.5|186355.5|186445.5|186355.5|186319.1|186229.1|708
1686558000000|2023-06-12 08:20:00|186445.3|186355.3|186565.5|186475.5|186583.3|186493.3|186428.4|186338.4|697
1686558300000|2023-06-12 08:25:00|186565.7|186475.7|186487.7|186397.7|186569|186479|186472.9|186382.9|475
1686558600000|2023-06-12 08:30:00|186487.6|186397.6|186496.9|186406.9|186512.8|186422.8|186414.2|186324.2|588
1686558900000|2023-06-12 08:35:00|186498.4|186408.4|186480.3|186390.3|186509.8|186419.8|186460.3|186370.3|563
1686559200000|2023-06-12 08:40:00|186480.1|186390.1|186360.1|186270.1|186483.4|186393.4|186357.7|186267.7|505
1686559500000|2023-06-12 08:45:00|186359.9|186269.9|186323.3|186233.3|186363.2|186273.2|186295.6|186205.6|491
1686559800000|2023-06-12 08:50:00|186325.2|186235.2|186206.8|186116.8|186340.1|186250.1|186199.2|186109.2|566
1686560100000|2023-06-12 08:55:00|186206.9|186116.9|186191.6|186101.6|186215.6|186125.6|186146.5|186056.5|494
1686560400000|2023-06-12 09:00:00|186194.4|186104.4|185996|185906|186194.4|186104.4|185965.8|185875.8|752
1686560700000|2023-06-12 09:05:00|185996.9|185906.9|185982.8|185892.8|186005.4|185915.4|185861.9|185771.9|783
1686561000000|2023-06-12 09:10:00|185983.4|185893.4|185968.9|185878.9|186007|185917|185828.3|185738.3|621
1686561300000|2023-06-12 09:15:00|185968.6|185878.6|186073.3|185983.3|186121.3|186031.3|185958.1|185868.1|636
1686561600000|2023-06-12 09:20:00|186073.1|185983.1|186084.3|185994.3|186106.9|186016.9|186043.8|185953.8|622
1686561900000|2023-06-12 09:25:00|186076.2|185986.2|186004.5|185914.5|186108.2|186018.2|185997.5|185907.5|790
1686562200000|2023-06-12 09:30:00|186004.3|185914.3|186034.2|185944.2|186082.4|185992.4|185971.9|185881.9|739
1686562500000|2023-06-12 09:35:00|186032|185942|186030.6|185940.6|186056|185966|186008.9|185918.9|562
1686562800000|2023-06-12 09:40:00|186031.1|185941.1|185947.5|185857.5|186039.6|185949.6|185811.2|185721.2|706
1686563100000|2023-06-12 09:45:00|185946.6|185856.6|186008.1|185918.1|186058.3|185968.3|185881.3|185791.3|829
1686563400000|2023-06-12 09:50:00|186006.6|185916.6|185964.8|185874.8|186015.8|185925.8|185919.7|185829.7|857
1686563700000|2023-06-12 09:55:00|185964.6|185874.6|185842.5|185752.5|185965.9|185875.9|185830|185740|560
1686564000000|2023-06-12 10:00:00|185842.6|185752.6|185621|185531|185918|185828|185588.1|185498.1|713
1686564300000|2023-06-12 10:05:00|185620.6|185530.6|185721.4|185631.4|185721.6|185631.6|185569.3|185479.3|624
1686564600000|2023-06-12 10:10:00|185721.8|185631.8|185628.6|185538.6|185774.4|185684.4|185624.7|185534.7|556
1686564900000|2023-06-12 10:15:00|185630.1|185540.1|185628|185538|185681.3|185591.3|185569.6|185479.6|631
1686565200000|2023-06-12 10:20:00|185628.6|185538.6|185706.7|185616.7|185740.2|185650.2|185628.6|185538.6|604
1686565500000|2023-06-12 10:25:00|185706.4|185616.4|185870.8|185780.8|185894.8|185804.8|185706.4|185616.4|554
1686565800000|2023-06-12 10:30:00|185871.3|185781.3|185856.4|185766.4|185904|185814|185844.5|185754.5|418
1686566100000|2023-06-12 10:35:00|185856.6|185766.6|185920.7|185830.7|185973.3|185883.3|185856.3|185766.3|492
1686566400000|2023-06-12 10:40:00|185918.8|185828.8|185931.2|185841.2|186006.2|185916.2|185908.1|185818.1|530
1686566700000|2023-06-12 10:45:00|185931.3|185841.3|185934|185844|186021.7|185931.7|185915.4|185825.4|601
1686567000000|2023-06-12 10:50:00|185933.8|185843.8|185923.3|185833.3|185945.4|185855.4|185919.8|185829.8|440
1686567300000|2023-06-12 10:55:00|185929.3|185839.3|185924.7|185834.7|185972.8|185882.8|185918.5|185828.5|429
1686567600000|2023-06-12 11:00:00|185940.3|185850.3|185971|185881|186018.3|185928.3|185926.6|185836.6|613
1686567900000|2023-06-12 11:05:00|185970.1|185880.1|185934.5|185844.5|185997|185907|185929.7|185839.7|515
1686568200000|2023-06-12 11:10:00|185934.6|185844.6|185777.8|185687.8|185935.3|185845.3|185745.2|185655.2|657
1686568500000|2023-06-12 11:15:00|185777.7|185687.7|185825|185735|185830.3|185740.3|185762.7|185672.7|441
1686568800000|2023-06-12 11:20:00|185824.4|185734.4|185910.6|185820.6|185968.7|185878.7|185811.9|185721.9|662
1686569100000|2023-06-12 11:25:00|185909.3|185819.3|185924.5|185834.5|185945.6|185855.6|185865.3|185775.3|565
1686569400000|2023-06-12 11:30:00|185925.5|185835.5|185898.5|185808.5|185926|185836|185890.6|185800.6|469
1686569700000|2023-06-12 11:35:00|185898.4|185808.4|185798.4|185708.4|185903.4|185813.4|185772.4|185682.4|646
1686570000000|2023-06-12 11:40:00|185798|185708|185689.7|185599.7|185798.6|185708.6|185686|185596|708
1686570300000|2023-06-12 11:45:00|185690|185600|185696.8|185606.8|185734.3|185644.3|185667.5|185577.5|455
1686570600000|2023-06-12 11:50:00|185695.9|185605.9|185678.5|185588.5|185722.1|185632.1|185659.5|185569.5|544
1686570900000|2023-06-12 11:55:00|185678.4|185588.4|185694.6|185604.6|185718|185628|185678.4|185588.4|663
1686571200000|2023-06-12 12:00:00|185694.8|185604.8|185676.6|185586.6|185727.4|185637.4|185657.2|185567.2|604
1686571500000|2023-06-12 12:05:00|185676.7|185586.7|185646.3|185556.3|185727|185637|185646.3|185556.3|732
1686571800000|2023-06-12 12:10:00|185654.5|185564.5|185371.6|185281.6|185715.5|185625.5|185367.8|185277.8|811
1686572100000|2023-06-12 12:15:00|185371.8|185281.8|185429.2|185339.2|185443.8|185353.8|185342.8|185252.8|734
1686572400000|2023-06-12 12:20:00|185419.2|185329.2|185507|185417|185509.9|185419.9|185378.8|185288.8|803
1686572700000|2023-06-12 12:25:00|185505.7|185415.7|185710.2|185620.2|185735.3|185645.3|185476.2|185386.2|806
1686573000000|2023-06-12 12:30:00|185711.2|185621.2|185388|185298|185735.5|185645.5|185388|185298|756
1686573300000|2023-06-12 12:35:00|185391.7|185301.7|185342|185252|185421.9|185331.9|185277.3|185187.3|695
1686573600000|2023-06-12 12:40:00|185341.2|185251.2|185333.3|185243.3|185409.9|185319.9|185317.5|185227.5|753
1686573900000|2023-06-12 12:45:00|185333.2|185243.2|185412.5|185322.5|185413.5|185323.5|185321.7|185231.7|714
1686574200000|2023-06-12 12:50:00|185407.8|185317.8|185529|185439|185535.6|185445.6|185400.4|185310.4|592
1686574500000|2023-06-12 12:55:00|185530.7|185440.7|185506|185416|185532.7|185442.7|185482.2|185392.2|668
1686574800000|2023-06-12 13:00:00|185505.8|185415.8|185434.2|185344.2|185516.1|185426.1|185377.2|185287.2|785
1686575100000|2023-06-12 13:05:00|185437.1|185347.1|185470.2|185380.2|185501.4|185411.4|185368.2|185278.2|672
1686575400000|2023-06-12 13:10:00|185470.7|185380.7|185347.2|185257.2|185471.4|185381.4|185346.5|185256.5|817
1686575700000|2023-06-12 13:15:00|185347.8|185257.8|185263.3|185173.3|185376.8|185286.8|185172.7|185082.7|799
1686576000000|2023-06-12 13:20:00|185262.9|185172.9|185175|185085|185271.4|185181.4|185151.1|185061.1|651
1686576300000|2023-06-12 13:25:00|185174.8|185084.8|185186|185096|185205.5|185115.5|185165.2|185075.2|641
1686576600000|2023-06-12 13:30:00|185186.4|185096.4|185414.1|185324.1|185418.4|185328.4|185183.6|185093.6|828
1686576900000|2023-06-12 13:35:00|185413.6|185323.6|185404.4|185314.4|185497.6|185407.6|185341|185251|815
1686577200000|2023-06-12 13:40:00|185403.8|185313.8|185520.8|185430.8|185524.2|185434.2|185370.9|185280.9|755
1686577500000|2023-06-12 13:45:00|185522.2|185432.2|185776.1|185686.1|185777.1|185687.1|185502.7|185412.7|863
1686577800000|2023-06-12 13:50:00|185776|185686|185698.9|185608.9|185776.3|185686.3|185654.3|185564.3|867
1686578100000|2023-06-12 13:55:00|185696.8|185606.8|185617.6|185527.6|185749.8|185659.8|185592.3|185502.3|783
1686578400000|2023-06-12 14:00:00|185623.6|185533.6|185602.9|185512.9|185660.9|185570.9|185557.7|185467.7|847
1686578700000|2023-06-12 14:05:00|185597.8|185507.8|185665|185575|185697.6|185607.6|185585.2|185495.2|759
1686579000000|2023-06-12 14:10:00|185664.7|185574.7|185538.1|185448.1|185673.3|185583.3|185538.1|185448.1|643
1686579300000|2023-06-12 14:15:00|185536.7|185446.7|185561.9|185471.9|185578.4|185488.4|185497.6|185407.6|698
1686579600000|2023-06-12 14:20:00|185561.3|185471.3|185547.8|185457.8|185586.2|185496.2|185526.5|185436.5|772
1686579900000|2023-06-12 14:25:00|185547|185457|185642.5|185552.5|185649.5|185559.5|185546.7|185456.7|684
1686580200000|2023-06-12 14:30:00|185646.3|185556.3|185579.9|185489.9|185717.6|185627.6|185468.6|185378.6|650
1686580500000|2023-06-12 14:35:00|185580.3|185490.3|185458|185368|185605.3|185515.3|185453|185363|667
1686580800000|2023-06-12 14:40:00|185458.1|185368.1|185511.9|185421.9|185585.7|185495.7|185450.6|185360.6|607
1686581100000|2023-06-12 14:45:00|185511.7|185421.7|185470.2|185380.2|185511.7|185421.7|185381.7|185291.7|614
1686581400000|2023-06-12 14:50:00|185470.4|185380.4|185536|185446|185584.8|185494.8|185468.1|185378.1|656
1686581700000|2023-06-12 14:55:00|185535.3|185445.3|185623.3|185533.3|185667.7|185577.7|185510.6|185420.6|796
1686582000000|2023-06-12 15:00:00|185622.2|185532.2|185768.7|185678.7|185855|185765|185622.2|185532.2|780
1686582300000|2023-06-12 15:05:00|185767.2|185677.2|185517.3|185427.3|185768.9|185678.9|185515.6|185425.6|653
1686582600000|2023-06-12 15:10:00|185512.9|185422.9|185593.6|185503.6|185608.2|185518.2|185471.3|185381.3|739
1686582900000|2023-06-12 15:15:00|185590.8|185500.8|185593.1|185503.1|185766.6|185676.6|185508.1|185418.1|702
1686583200000|2023-06-12 15:20:00|185593.7|185503.7|185712.3|185622.3|185732.7|185642.7|185589.7|185499.7|743
1686583500000|2023-06-12 15:25:00|185712.8|185622.8|185654.7|185564.7|185712.8|185622.8|185597.6|185507.6|732
1686583800000|2023-06-12 15:30:00|185655.9|185565.9|185669.9|185579.9|185713.4|185623.4|185651|185561|677
1686584100000|2023-06-12 15:35:00|185671.2|185581.2|185750.9|185660.9|185767.9|185677.9|185661.1|185571.1|697
1686584400000|2023-06-12 15:40:00|185752.3|185662.3|185770.7|185680.7|185792.8|185702.8|185738.2|185648.2|737
1686584700000|2023-06-12 15:45:00|185768.9|185678.9|185822.4|185732.4|185881.2|185791.2|185764.7|185674.7|448
1686585000000|2023-06-12 15:50:00|185822.9|185732.9|185761.6|185671.6|185831.4|185741.4|185760.8|185670.8|632
1686585300000|2023-06-12 15:55:00|185761.7|185671.7|185765.1|185675.1|185785.3|185695.3|185750.9|185660.9|601
1686585600000|2023-06-12 16:00:00|185765.8|185675.8|185779|185689|185792.1|185702.1|185754.1|185664.1|342
1686585900000|2023-06-12 16:05:00|185778.8|185688.8|185788.1|185698.1|185814.2|185724.2|185692.1|185602.1|536
1686586200000|2023-06-12 16:10:00|185789.6|185699.6|185766.3|185676.3|185816.6|185726.6|185724.5|185634.5|699
1686586500000|2023-06-12 16:15:00|185768.3|185678.3|185803.5|185713.5|185816.9|185726.9|185768.3|185678.3|472
1686586800000|2023-06-12 16:20:00|185803.8|185713.8|185795.6|185705.6|185810.9|185720.9|185775.7|185685.7|474
1686587100000|2023-06-12 16:25:00|185796.8|185706.8|185831.2|185741.2|185836.8|185746.8|185796.3|185706.3|545
1686587400000|2023-06-12 16:30:00|185830.8|185740.8|185815.6|185725.6|185835.8|185745.8|185802.7|185712.7|674
1686587700000|2023-06-12 16:35:00|185815.7|185725.7|185829.4|185739.4|185842.3|185752.3|185782.3|185692.3|419
1686588000000|2023-06-12 16:40:00|185829.5|185739.5|185767.5|185677.5|185829.5|185739.5|185763.8|185673.8|293
1686588300000|2023-06-12 16:45:00|185767.1|185677.1|185695.4|185605.4|185768.1|185678.1|185693.4|185603.4|178
1686588600000|2023-06-12 16:50:00|185695.6|185605.6|185789.4|185699.4|185790.7|185700.7|185693.9|185603.9|274
1686588900000|2023-06-12 16:55:00|185786.9|185696.9|185789.7|185699.7|185798|185708|185767|185677|589
1686589200000|2023-06-12 17:00:00|185790.5|185700.5|185770.8|185680.8|185827.8|185737.8|185707.3|185617.3|682
1686589500000|2023-06-12 17:05:00|185773.1|185683.1|185775.8|185685.8|185803.3|185713.3|185769.3|185679.3|509
1686589800000|2023-06-12 17:10:00|185776.2|185686.2|185778.2|185688.2|185786.9|185696.9|185741.6|185651.6|521
1686590100000|2023-06-12 17:15:00|185778|185688|185760.8|185670.8|185793.2|185703.2|185754.5|185664.5|404
1686590400000|2023-06-12 17:20:00|185760.7|185670.7|185763|185673|185766|185676|185756.6|185666.6|279
1686590700000|2023-06-12 17:25:00|185763.2|185673.2|185764.2|185674.2|185767.6|185677.6|185754.7|185664.7|225
1686591000000|2023-06-12 17:30:00|185764.4|185674.4|185751|185661|185764.4|185674.4|185745.8|185655.8|345
1686591300000|2023-06-12 17:35:00|185750.9|185660.9|185758.1|185668.1|185763.2|185673.2|185749.9|185659.9|130
1686591600000|2023-06-12 17:40:00|185758.3|185668.3|185722.3|185632.3|185771.7|185681.7|185721.9|185631.9|327
1686591900000|2023-06-12 17:45:00|185721.5|185631.5|185668|185578|185725.5|185635.5|185664.4|185574.4|817
1686592200000|2023-06-12 17:50:00|185667.6|185577.6|185641.4|185551.4|185688.1|185598.1|185638.4|185548.4|618
1686592500000|2023-06-12 17:55:00|185641.5|185551.5|185639.3|185549.3|185655.6|185565.6|185636.9|185546.9|341
1686592800000|2023-06-12 18:00:00|185640.4|185550.4|185631.6|185541.6|185649.9|185559.9|185628.1|185538.1|394
1686593100000|2023-06-12 18:05:00|185631.9|185541.9|185624.6|185534.6|185641.7|185551.7|185559.3|185469.3|636
1686593400000|2023-06-12 18:10:00|185624.5|185534.5|185621.8|185531.8|185692.6|185602.6|185616.4|185526.4|565
1686593700000|2023-06-12 18:15:00|185621.6|185531.6|185738.3|185648.3|185740|185650|185620.3|185530.3|314
1686594000000|2023-06-12 18:20:00|185738.4|185648.4|185733.2|185643.2|185745.6|185655.6|185706.3|185616.3|526
1686594300000|2023-06-12 18:25:00|185733.1|185643.1|185732.3|185642.3|185749.1|185659.1|185708.4|185618.4|304
1686594600000|2023-06-12 18:30:00|185732.2|185642.2|185715.4|185625.4|185735.2|185645.2|185675.1|185585.1|479
1686594900000|2023-06-12 18:35:00|185710.6|185620.6|185738.3|185648.3|185742.6|185652.6|185661.7|185571.7|509
1686595200000|2023-06-12 18:40:00|185735.8|185645.8|185650.8|185560.8|185742.6|185652.6|185643.5|185553.5|553
1686595500000|2023-06-12 18:45:00|185651|185561|185647.7|185557.7|185723.8|185633.8|185612.3|185522.3|455
1686595800000|2023-06-12 18:50:00|185638|185548|185667.3|185577.3|185687.5|185597.5|185612.6|185522.6|254
1686596100000|2023-06-12 18:55:00|185662.4|185572.4|185686.2|185596.2|185712.3|185622.3|185662.4|185572.4|294
1686596400000|2023-06-12 19:00:00|185654.4|185564.4|185655.9|185565.9|185674.7|185584.7|185645.6|185555.6|386
1686596700000|2023-06-12 19:05:00|185655.7|185565.7|185624|185534|185656|185566|185596.3|185506.3|530
1686597000000|2023-06-12 19:10:00|185623.3|185533.3|185646.9|185556.9|185648.6|185558.6|185584.6|185494.6|616
1686597300000|2023-06-12 19:15:00|185646.8|185556.8|185717.7|185627.7|185722.6|185632.6|185537.3|185447.3|643
1686597600000|2023-06-12 19:20:00|185719|185629|185745.4|185655.4|185814.3|185724.3|185699.9|185609.9|541
1686597900000|2023-06-12 19:25:00|185746.4|185656.4|185748.8|185658.8|185763.8|185673.8|185726.3|185636.3|683
1686598200000|2023-06-12 19:30:00|185748.2|185658.2|185744.2|185654.2|185764.9|185674.9|185709.5|185619.5|315
1686598500000|2023-06-12 19:35:00|185743.9|185653.9|185719.6|185629.6|185744.2|185654.2|185708.8|185618.8|490
1686598800000|2023-06-12 19:40:00|185719.5|185629.5|185738.3|185648.3|185760.7|185670.7|185719|185629|502
1686599100000|2023-06-12 19:45:00|185738.4|185648.4|185771.7|185681.7|185788.2|185698.2|185736|185646|293
1686599400000|2023-06-12 19:50:00|185771.2|185681.2|185763.9|185673.9|185772.2|185682.2|185755.3|185665.3|119
1686599700000|2023-06-12 19:55:00|185761.6|185671.6|185766.5|185676.5|185822.7|185732.7|185743|185653|284
1686600000000|2023-06-12 20:00:00|185771.5|185681.5|185750.6|185660.6|185774.6|185684.6|185666.3|185576.3|629
1686600300000|2023-06-12 20:05:00|185748.8|185658.8|185774.1|185684.1|185861.4|185748|185748.7|185623.3|355
1686600600000|2023-06-12 20:10:00|185774|185684|185775.8|185685.8|185776.9|185686.9|185767.4|185677.4|190
1686600900000|2023-06-12 20:15:00|185776.3|185686.3|185763.6|185633.6|185797.4|185689.2|185752.4|185631.7|167
1686601200000|2023-06-12 20:20:00|185762.2|185632.2|185716.1|185586.1|185762.2|185632.2|185693.3|185563.3|215
1686601500000|2023-06-12 20:25:00|185716.2|185586.2|185737.1|185607.1|185745.1|185615.1|185713.3|185583.3|222
1686601800000|2023-06-12 20:30:00|185735|185605|185762|185632|185762.2|185632.2|185729.9|185599.9|161
1686602100000|2023-06-12 20:35:00|185762.2|185632.2|185741.2|185611.2|185765.5|185635.5|185736.9|185606.9|110
1686602400000|2023-06-12 20:40:00|185741.5|185611.5|185780.2|185575.4|185784.3|185619.8|185715.5|185575.3|260
1686602700000|2023-06-12 20:45:00|185780.3|185575.5|185922|185659|185980.1|185666.7|185762.5|185532.4|327
1686603000000|2023-06-12 20:50:00|185939.9|185656.1|185777.5|185523.3|185979.6|185713.7|185775|185518|376
1686603300000|2023-06-12 20:55:00|185778.2|185524.3|185847.1|185505.1|185930.1|185588.1|185776.3|185485.3|647
1686603600000|2023-06-12 21:00:00|185848.7|185506.7|185801.7|185459.7|185920.3|185578.3|185789.5|185447.5|83
1686603900000|2023-06-12 21:05:00|185801.1|185459.1|185945.6|185603.6|185954.6|185612.6|185801|185459|66
1686604200000|2023-06-12 21:10:00|185944.8|185602.8|185934.8|185592.8|185957.6|185615.6|185918.5|185576.5|62
1686604500000|2023-06-12 21:15:00|185934.7|185592.7|185924.6|185582.6|185935.9|185593.9|185918|185576|26
1686604800000|2023-06-12 21:20:00|185917.7|185575.7|185934.3|185592.3|185939.2|185597.2|185917.7|185575.7|19
1686605100000|2023-06-12 21:25:00|185934.9|185592.9|185935.3|185593.3|185935.4|185593.4|185932.9|185590.9|23
1686605400000|2023-06-12 21:30:00|185931.9|185589.9|185927.8|185585.8|185931.9|185589.9|185913.8|185571.8|165
1686605700000|2023-06-12 21:35:00|185934.1|185592.1|185930.5|185588.5|185934.5|185592.5|185930.5|185588.5|34
1686606000000|2023-06-12 21:40:00|185931.4|185589.4|185927.8|185585.8|185931.4|185589.4|185923.9|185581.9|112
1686606300000|2023-06-12 21:45:00|185928.6|185586.6|185967.1|185625.1|185967.6|185625.6|185928.6|185586.6|45
1686606600000|2023-06-12 21:50:00|185967.3|185625.3|185960.9|185618.9|185970.8|185628.8|185960.9|185618.9|29
1686606900000|2023-06-12 21:55:00|185961.1|185619.1|185906.7|185564.7|185989.7|185647.7|185888.6|185546.6|71
1686607200000|2023-06-12 22:00:00|185906.6|185564.6|185837.4|185495.4|185936.2|185594.2|185774.2|185432.2|219
1686607500000|2023-06-12 22:05:00|185842.4|185500.4|185842|185500|185857.6|185515.6|185811.7|185469.7|94
1686607800000|2023-06-12 22:10:00|185842.1|185500.1|185826.6|185484.6|185881.9|185539.9|185825.2|185483.2|169
1686608100000|2023-06-12 22:15:00|185826.5|185484.5|185867.4|185525.4|185964.4|185622.4|185793.5|185451.5|225
1686608400000|2023-06-12 22:20:00|185863.8|185521.8|185877.5|185535.5|185894.3|185552.3|185862|185520|54
1686608700000|2023-06-12 22:25:00|185877.1|185535.1|185964|185622|185964|185623.3|185868.5|185526.5|114
1686609000000|2023-06-12 22:30:00|185953.7|185625.2|185954.8|185621.2|185972.3|185634|185934.6|185608.2|83
1686609300000|2023-06-12 22:35:00|185954.4|185621.3|185964.9|185622.9|185965|185635.9|185933.5|185615.6|51
1686609600000|2023-06-12 22:40:00|185989.6|185654.7|185862.9|185520.9|185989.6|185699.5|185858.1|185516.1|142
1686609900000|2023-06-12 22:45:00|185862.8|185520.8|185864.3|185522.3|185885.1|185543.1|185859.9|185517.9|133
1686610200000|2023-06-12 22:50:00|185864.4|185522.4|185869.7|185527.7|185885.5|185543.5|185863.3|185521.3|39
1686610500000|2023-06-12 22:55:00|185869.3|185527.3|185870.9|185528.9|185880.7|185538.7|185860.1|185518.1|49
1686610800000|2023-06-12 23:00:00|185867.7|185525.7|185670.8|185540.8|185868.3|185540.8|185670.8|185424.6|305
1686611100000|2023-06-12 23:05:00|185670.6|185540.6|185718.4|185476.9|185734.9|185541.3|185659.1|185451.1|142
1686611400000|2023-06-12 23:10:00|185718.6|185477.1|185711.5|185469|185718.6|185544.3|185661.6|185464.7|72
1686611700000|2023-06-12 23:15:00|185712.3|185469.9|185715.3|185472.4|185718.1|185538.2|185655.1|185464.3|125
1686612000000|2023-06-12 23:20:00|185709.3|185476.8|185655.1|185525.1|185712.1|185534.1|185651.1|185465.6|82
1686612300000|2023-06-12 23:25:00|185663.4|185533.4|185664.7|185534.7|185728.2|185535.5|185652.2|185457.6|101
1686612600000|2023-06-12 23:30:00|185664.3|185534.3|185660.5|185530.5|185696.2|185534.7|185652.7|185485.1|65
1686612900000|2023-06-12 23:35:00|185660.7|185530.7|185661.4|185531.4|185663.4|185533.4|185652.2|185522.2|53
1686613200000|2023-06-12 23:40:00|185654.4|185524.4|185659.6|185529.6|185666.4|185536.4|185652.6|185522.6|89
1686613500000|2023-06-12 23:45:00|185659.3|185529.3|185667.5|185537.5|185703.9|185537.5|185654.3|185490.5|80
1686613800000|2023-06-12 23:50:00|185666.9|185536.9|185658.3|185528.3|185667.5|185537.5|185655.9|185525.9|74
1686614100000|2023-06-12 23:55:00|185661.4|185531.4|185725|185493.1|185725|185538.6|185656.3|185491.8|63
1686614400000|2023-06-13 00:00:00|185705.2|185504.4|185696.6|185566.6|185705.2|185568.1|185642|185504.4|392
1686614700000|2023-06-13 00:05:00|185700.9|185570.9|185661|185531|185719.6|185589.6|185653.7|185523.7|357
1686615000000|2023-06-13 00:10:00|185659.8|185529.8|185650|185520|185676.8|185546.8|185641.8|185511.8|229
1686615300000|2023-06-13 00:15:00|185649.8|185519.8|185664|185534|185688.7|185558.7|185644.3|185514.3|267
1686615600000|2023-06-13 00:20:00|185663.8|185533.8|185649.6|185519.6|185681.2|185551.2|185643.1|185513.1|173
1686615900000|2023-06-13 00:25:00|185648.9|185518.9|185714.2|185584.2|185716.7|185586.7|185646.6|185516.6|284
1686616200000|2023-06-13 00:30:00|185715.1|185585.1|185685.1|185555.1|185715.7|185585.7|185654.8|185524.8|347
1686616500000|2023-06-13 00:35:00|185682.1|185552.1|185716.8|185586.8|185717.4|185587.4|185681.7|185551.7|239
1686616800000|2023-06-13 00:40:00|185716.9|185586.9|185708.8|185578.8|185718.5|185588.5|185702.7|185572.7|353
1686617100000|2023-06-13 00:45:00|185708.9|185578.9|185813.2|185683.2|185868.1|185738.1|185708.6|185578.6|288
1686617400000|2023-06-13 00:50:00|185813.4|185683.4|185790|185660|185820.6|185690.6|185789.5|185659.5|242
1686617700000|2023-06-13 00:55:00|185790.2|185660.2|185824.9|185694.9|185901.7|185730.3|185744.7|185600.7|380
1686618000000|2023-06-13 01:00:00|185823.8|185693.8|185928.5|185798.5|185943.8|185813.8|185820.8|185690.8|561
1686618300000|2023-06-13 01:05:00|185928.3|185798.3|185687.2|185557.2|185942.3|185812.3|185682|185552|726
1686618600000|2023-06-13 01:10:00|185686.8|185556.8|185787.4|185657.4|185882.2|185729.8|185681.3|185551.3|495
1686618900000|2023-06-13 01:15:00|185788.7|185658.7|185757.4|185627.4|185795.1|185665.1|185713.6|185583.6|311
1686619200000|2023-06-13 01:20:00|185757.6|185627.6|185862.1|185732.1|185871|185741|185746.9|185616.9|470
1686619500000|2023-06-13 01:25:00|185862.5|185732.5|185828.9|185627.4|185862.6|185732.6|185789|185627.3|411
1686619800000|2023-06-13 01:30:00|185829.1|185627.6|185771.3|185641.3|185843.8|185678|185755.5|185618.6|401
1686620100000|2023-06-13 01:35:00|185772.6|185642.6|185773.3|185643.3|185789.7|185659.7|185758.6|185628.6|360
1686620400000|2023-06-13 01:40:00|185773.8|185643.8|185752|185622|185790.6|185660.6|185734.8|185604.8|326
1686620700000|2023-06-13 01:45:00|185751.6|185621.6|185758|185628|185764.4|185634.4|185750.7|185620.7|129
1686621000000|2023-06-13 01:50:00|185758.4|185628.4|185765.8|185635.8|185772.5|185642.5|185744|185614|176
1686621300000|2023-06-13 01:55:00|185766.1|185636.1|185758.5|185628.5|185778.1|185648.1|185758.5|185628.5|104
1686621600000|2023-06-13 02:00:00|185758.9|185628.9|185710.8|185580.8|185768.3|185638.3|185709.8|185579.8|239
1686621900000|2023-06-13 02:05:00|185710.9|185580.9|185727.4|185597.4|185731.2|185601.2|185694.4|185564.4|218
1686622200000|2023-06-13 02:10:00|185727.6|185597.6|185735.8|185605.8|185744.2|185614.2|185722.9|185592.9|126
1686622500000|2023-06-13 02:15:00|185736|185606|185718.7|185588.7|185736.5|185606.5|185715.7|185585.7|122
1686622800000|2023-06-13 02:20:00|185718.3|185588.3|185668.8|185538.8|185724|185594|185663.3|185533.3|236
1686623100000|2023-06-13 02:25:00|185669|185539|185669.6|185539.6|185680|185550|185657.7|185527.7|113
1686623400000|2023-06-13 02:30:00|185667.4|185537.4|185705.1|185575.1|185731.8|185601.8|185653.7|185523.7|378
1686623700000|2023-06-13 02:35:00|185702.4|185572.4|185628.5|185498.5|185711.3|185581.3|185551.5|185421.5|441
1686624000000|2023-06-13 02:40:00|185623.7|185493.7|185643.6|185513.6|185653.3|185523.3|185621.6|185491.6|233
1686624300000|2023-06-13 02:45:00|185643.7|185513.7|185639.2|185509.2|185667.8|185537.8|185635.4|185505.4|137
1686624600000|2023-06-13 02:50:00|185639.4|185509.4|185564.7|185434.7|185653.4|185523.4|185562.7|185432.7|194
1686624900000|2023-06-13 02:55:00|185564.8|185434.8|185548.3|185418.3|185564.8|185438.1|185502.4|185412.4|220
1686625200000|2023-06-13 03:00:00|185550.4|185420.4|185544.3|185414.3|185566.6|185436.6|185534.1|185404.1|164
1686625500000|2023-06-13 03:05:00|185544.4|185414.4|185489.3|185359.3|185546.6|185416.6|185482.6|185352.6|236
1686625800000|2023-06-13 03:10:00|185489.5|185359.5|185486.7|185356.7|185501.1|185371.1|185479.5|185349.5|280
1686626100000|2023-06-13 03:15:00|185486.6|185356.6|185485.3|185355.3|185500.1|185370.1|185482.3|185352.3|123
1686626400000|2023-06-13 03:20:00|185485.2|185355.2|185517.9|185387.9|185538.9|185408.9|185485.2|185355.2|218
1686626700000|2023-06-13 03:25:00|185518|185388|185471.2|185341.2|185529|185399|185463.3|185333.3|202
1686627000000|2023-06-13 03:30:00|185471|185341|185425.2|185295.2|185474.6|185344.6|185415.2|185285.2|222
1686627300000|2023-06-13 03:35:00|185425.5|185295.5|185328|185198|185427.9|185297.9|185313|185183|191
1686627600000|2023-06-13 03:40:00|185328.1|185198.1|185334.9|185204.9|185336.6|185206.6|185262.5|185132.5|256
1686627900000|2023-06-13 03:45:00|185334.3|185204.3|185314.6|185184.6|185337.9|185207.9|185313.4|185183.4|222
1686628200000|2023-06-13 03:50:00|185310.8|185180.8|185329.5|185199.5|185341.2|185211.2|185309|185179|108
1686628500000|2023-06-13 03:55:00|185330.1|185200.1|185313.4|185183.4|185335|185205|185290.5|185160.5|176
1686628800000|2023-06-13 04:00:00|185313.5|185183.5|185326.5|185196.5|185328.7|185198.7|185309.8|185179.8|136
1686629100000|2023-06-13 04:05:00|185320|185190|185327.1|185197.1|185328.7|185198.7|185307.6|185177.6|170
1686629400000|2023-06-13 04:10:00|185323.3|185193.3|185347.1|185217.1|185350|185220|185322.6|185192.6|139
1686629700000|2023-06-13 04:15:00|185347|185217|185362.9|185232.9|185366.6|185236.6|185337.8|185207.8|138
1686630000000|2023-06-13 04:20:00|185363|185233|185362.8|185232.8|185363|185233|185349.1|185219.1|79
1686630300000|2023-06-13 04:25:00|185362.9|185232.9|185361.3|185231.3|185363|185233|185350.8|185220.8|72
1686630600000|2023-06-13 04:30:00|185361.4|185231.4|185365.7|185235.7|185366.4|185236.4|185346.5|185216.5|86
1686630900000|2023-06-13 04:35:00|185365.2|185235.2|185379.7|185249.7|185390.6|185260.6|185335.3|185231.9|141
1686631200000|2023-06-13 04:40:00|185380.2|185250.2|185381.3|185251.3|185398.9|185274.1|185357.1|185246.5|195
1686631500000|2023-06-13 04:45:00|185381.4|185251.4|185404.6|185274.6|185415.7|185289.1|185358.7|185250.5|111
1686631800000|2023-06-13 04:50:00|185403.5|185273.5|185320.2|185190.2|185408.2|185278.2|185294.7|185164.7|320
1686632100000|2023-06-13 04:55:00|185320.3|185190.3|185336|185206|185345.8|185225.7|185290.2|185189.5|300
1686632400000|2023-06-13 05:00:00|185335.4|185205.4|185261.1|185131.1|185338.1|185208.1|185230.4|185100.4|381
1686632700000|2023-06-13 05:05:00|185261.5|185131.5|185424.4|185294.4|185432.2|185302.2|185237.3|185107.3|476
1686633000000|2023-06-13 05:10:00|185424.3|185294.3|185415.8|185285.8|185435.6|185308.5|185375.1|185281.8|336
1686633300000|2023-06-13 05:15:00|185415.2|185285.2|185408.1|185318.1|185443.5|185327.9|185403.5|185273.5|511
1686633600000|2023-06-13 05:20:00|185408.3|185318.3|185394.8|185304.8|185424|185334|185387.1|185297.1|392
1686633900000|2023-06-13 05:25:00|185395|185305|185401.7|185311.7|185435.3|185316.9|185389.8|185282.5|305
1686634200000|2023-06-13 05:30:00|185401.8|185311.8|185479.4|185389.4|185505.4|185415.4|185399.1|185309.1|521
1686634500000|2023-06-13 05:35:00|185479.3|185389.3|185553.8|185463.8|185567.4|185471.9|185476.7|185386.7|389
1686634800000|2023-06-13 05:40:00|185553.5|185463.5|185558.3|185468.3|185570.7|185480.7|185549.8|185459.8|651
1686635100000|2023-06-13 05:45:00|185558|185468|185565.2|185475.2|185571|185481|185552.3|185462.3|648
1686635400000|2023-06-13 05:50:00|185565.3|185475.3|185560.3|185470.3|185568.3|185478.3|185552.7|185462.7|672
1686635700000|2023-06-13 05:55:00|185560.6|185470.6|185560.9|185470.9|185582.1|185492.1|185548.3|185458.3|745
1686636000000|2023-06-13 06:00:00|185560.8|185470.8|185434.4|185344.4|185567.1|185477.1|185431.7|185341.7|652
1686636300000|2023-06-13 06:05:00|185434.9|185344.9|185336.4|185246.4|185448.8|185358.8|185228.5|185138.5|662
1686636600000|2023-06-13 06:10:00|185336.3|185246.3|185406.7|185316.7|185456.3|185366.3|185318.2|185228.2|568
1686636900000|2023-06-13 06:15:00|185405.8|185315.8|185624.9|185534.9|185894.7|185804.7|185405|185315|787
1686637200000|2023-06-13 06:20:00|185628.6|185538.6|185742.7|185612.7|185810.1|185720.1|185391.4|185301.4|930
1686637500000|2023-06-13 06:25:00|185603.9|185513.9|185744.4|185654.4|185799.3|185709|185603.9|185475.1|773
1686637800000|2023-06-13 06:30:00|185744.1|185654.1|185509.7|185419.7|185789.3|185681.4|185480.3|185390.3|686
1686638100000|2023-06-13 06:35:00|185509.5|185419.5|185582.6|185492.6|185606.4|185516.4|185486.9|185396.9|873
1686638400000|2023-06-13 06:40:00|185582.8|185492.8|185626.6|185536.6|185681|185591|185564.2|185474.2|594
1686638700000|2023-06-13 06:45:00|185626.5|185536.5|185497.7|185407.7|185646.6|185556.6|185445.7|185355.7|619
1686639000000|2023-06-13 06:50:00|185497.6|185407.6|185602.8|185512.8|185603.9|185513.9|185466.5|185376.5|723
1686639300000|2023-06-13 06:55:00|185604.6|185514.6|185635.3|185545.3|185696.9|185606.9|185557.9|185467.9|630
1686639600000|2023-06-13 07:00:00|185636.5|185546.5|185791.4|185701.4|185885|185795|185547.6|185457.6|696
1686639900000|2023-06-13 07:05:00|185791.5|185701.5|185820.7|185730.7|185910.3|185820.3|185773.1|185683.1|696
1686640200000|2023-06-13 07:10:00|185822|185732|185910.4|185820.4|185914.4|185824.4|185724.7|185634.7|805
1686640500000|2023-06-13 07:15:00|185909.2|185819.2|185991.9|185901.9|185991.9|185901.9|185856.7|185766.7|531
1686640800000|2023-06-13 07:20:00|185989.1|185899.1|186000.1|185910.1|186100.7|186010.7|185938.4|185848.4|661
1686641100000|2023-06-13 07:25:00|185999.9|185909.9|186201.4|186111.4|186332.1|186242.1|185998.8|185908.8|771
1686641400000|2023-06-13 07:30:00|186206|186116|186151.3|186061.3|186317.7|186227.7|186059.3|185969.3|679
1686641700000|2023-06-13 07:35:00|186150.6|186060.6|186205.7|186115.7|186245.5|186155.5|185982.2|185892.2|689
1686642000000|2023-06-13 07:40:00|186204.5|186114.5|186331.2|186241.2|186357.2|186267.2|186181.6|186091.6|751
1686642300000|2023-06-13 07:45:00|186328.4|186238.4|186380.5|186290.5|186430.4|186340.4|186303.3|186213.3|600
1686642600000|2023-06-13 07:50:00|186380.7|186290.7|186402.8|186312.8|186500.8|186410.8|186379.4|186289.4|569
1686642900000|2023-06-13 07:55:00|186402.7|186312.7|186304.1|186214.1|186404.2|186314.2|186194.2|186104.2|719
1686643200000|2023-06-13 08:00:00|186304.3|186214.3|186538.3|186448.3|186613.5|186523.5|186304.2|186214.2|881
1686643500000|2023-06-13 08:05:00|186538.4|186448.4|186430.5|186340.5|186592.7|186502.7|186429.1|186339.1|731
1686643800000|2023-06-13 08:10:00|186429.2|186339.2|186460|186370|186467.8|186377.8|186339.2|186249.2|633
1686644100000|2023-06-13 08:15:00|186460.2|186370.2|186518.1|186428.1|186611.2|186521.2|186451.9|186361.9|676
1686644400000|2023-06-13 08:20:00|186520.4|186430.4|186746.3|186656.3|186794.2|186704.2|186488.3|186398.3|756
1686644700000|2023-06-13 08:25:00|186736.7|186646.7|186538.1|186448.1|186749.3|186659.3|186536.7|186446.7|638
1686645000000|2023-06-13 08:30:00|186536.6|186446.6|186579.2|186489.2|186603.7|186513.7|186433.8|186343.8|694
1686645300000|2023-06-13 08:35:00|186579.1|186489.1|186728|186638|186772|186682|186578.6|186488.6|668
1686645600000|2023-06-13 08:40:00|186728.3|186638.3|186608.3|186518.3|186802.7|186712.7|186570.3|186480.3|724
1686645900000|2023-06-13 08:45:00|186609.8|186519.8|186575.2|186485.2|186693.5|186603.5|186567.7|186477.7|585
1686646200000|2023-06-13 08:50:00|186577|186487|186517|186427|186594.3|186504.3|186460.2|186370.2|611
1686646500000|2023-06-13 08:55:00|186516.3|186426.3|186500.6|186410.6|186542.4|186452.4|186486.7|186396.7|707
1686646800000|2023-06-13 09:00:00|186500.4|186410.4|186744.4|186654.4|186773.1|186683.1|186472|186382|888
1686647100000|2023-06-13 09:05:00|186744.8|186654.8|186615.7|186525.7|186744.8|186654.8|186598|186508|629
1686647400000|2023-06-13 09:10:00|186615.4|186525.4|186605.3|186515.3|186785|186695|186605.3|186515.3|723
1686647700000|2023-06-13 09:15:00|186606|186516|186605.2|186515.2|186626.4|186536.4|186594.8|186504.8|696
1686648000000|2023-06-13 09:20:00|186605.1|186515.1|186592.2|186502.2|186621.7|186531.7|186513.7|186423.7|600
1686648300000|2023-06-13 09:25:00|186592.8|186502.8|186537.9|186447.9|186597.5|186507.5|186519.8|186429.8|388
1686648600000|2023-06-13 09:30:00|186537.3|186447.3|186501.1|186411.1|186537.3|186447.3|186494.7|186404.7|676
1686648900000|2023-06-13 09:35:00|186500.4|186410.4|186262.8|186172.8|186510.2|186420.2|186186.5|186096.5|508
1686649200000|2023-06-13 09:40:00|186262.9|186172.9|186413.6|186323.6|186415.5|186325.5|186165.5|186075.5|491
1686649500000|2023-06-13 09:45:00|186413.5|186323.5|186237|186147|186415.1|186325.1|186221.6|186131.6|598
1686649800000|2023-06-13 09:50:00|186236.9|186146.9|186050.5|185960.5|186249.8|186159.8|186043.6|185953.6|752
1686650100000|2023-06-13 09:55:00|186050.6|185960.6|186116.9|186026.9|186157.1|186067.1|186029.8|185939.8|712
1686650400000|2023-06-13 10:00:00|186119.6|186029.6|186201.9|186111.9|186223.1|186133.1|186097.6|186007.6|678
1686650700000|2023-06-13 10:05:00|186203.6|186113.6|186215.1|186125.1|186230.5|186140.5|186169.2|186079.2|411
1686651000000|2023-06-13 10:10:00|186216.8|186126.8|186352.1|186262.1|186358.5|186268.5|186211.6|186121.6|403
1686651300000|2023-06-13 10:15:00|186352|186262|186438|186348|186450|186360|186342.3|186252.3|586
1686651600000|2023-06-13 10:20:00|186438.1|186348.1|186481.9|186391.9|186484.9|186394.9|186424.7|186334.7|722
1686651900000|2023-06-13 10:25:00|186482|186392|186444.6|186354.6|186514.5|186424.5|186429.7|186339.7|619
1686652200000|2023-06-13 10:30:00|186447.3|186357.3|186364.9|186274.9|186447.3|186357.3|186354.4|186264.4|617
1686652500000|2023-06-13 10:35:00|186365.5|186275.5|186548.7|186458.7|186567.7|186477.7|186339.9|186249.9|727
1686652800000|2023-06-13 10:40:00|186548.4|186458.4|186576.9|186486.9|186627.7|186537.7|186547|186457|625
1686653100000|2023-06-13 10:45:00|186574.9|186484.9|186425.1|186335.1|186601.9|186511.9|186423.6|186333.6|657
1686653400000|2023-06-13 10:50:00|186426.1|186336.1|186516.2|186426.2|186556.8|186466.8|186408.4|186318.4|568
1686653700000|2023-06-13 10:55:00|186517.6|186427.6|186583.2|186493.2|186588.5|186498.5|186499.4|186409.4|788
1686654000000|2023-06-13 11:00:00|186584.2|186494.2|186513.1|186423.1|186610|186520|186508.6|186418.6|809
1686654300000|2023-06-13 11:05:00|186512.5|186422.5|186550.6|186460.6|186558.6|186468.6|186485.4|186395.4|629
1686654600000|2023-06-13 11:10:00|186550.5|186460.5|186529.8|186439.8|186640.8|186550.8|186509.1|186419.1|688
1686654900000|2023-06-13 11:15:00|186528.5|186438.5|186527.2|186437.2|186552|186462|186519.7|186429.7|412
1686655200000|2023-06-13 11:20:00|186527.4|186437.4|186584.9|186494.9|186586.5|186496.5|186468.2|186378.2|748
1686655500000|2023-06-13 11:25:00|186585.2|186495.2|186576.8|186486.8|186588.6|186498.6|186475.1|186385.1|670
1686655800000|2023-06-13 11:30:00|186577.1|186487.1|186489|186399|186584.1|186494.1|186470|186380|598
1686656100000|2023-06-13 11:35:00|186489.8|186399.8|186341.7|186251.7|186489.8|186399.8|186334.4|186244.4|653
1686656400000|2023-06-13 11:40:00|186340.7|186250.7|186300.9|186210.9|186359.5|186269.5|186288.9|186198.9|795
1686656700000|2023-06-13 11:45:00|186302.4|186212.4|186336.9|186246.9|186382.4|186292.4|186275|186185|716
1686657000000|2023-06-13 11:50:00|186336.8|186246.8|186170.3|186080.3|186340.2|186250.2|186164.1|186074.1|722
1686657300000|2023-06-13 11:55:00|186172.7|186082.7|186225.5|186135.5|186275.2|186185.2|186168|186078|691
1686657600000|2023-06-13 12:00:00|186220.6|186130.6|186279.1|186189.1|186288|186198|186214.9|186124.9|856
1686657900000|2023-06-13 12:05:00|186279.2|186189.2|186368.6|186278.6|186387.2|186297.2|186179.1|186089.1|795
1686658200000|2023-06-13 12:10:00|186368.4|186278.4|186220.4|186130.4|186399.6|186309.6|186217.1|186127.1|698
1686658500000|2023-06-13 12:15:00|186225.5|186135.5|186171.5|186081.5|186241.2|186151.2|185995.4|185905.4|1016
1686658800000|2023-06-13 12:20:00|186170.9|186080.9|185964.3|185874.3|186172|186082|185927.3|185837.3|925
1686659100000|2023-06-13 12:25:00|185963.3|185873.3|186026.8|185684.8|186056.6|185937.8|185838.8|185607.2|930
1686659400000|2023-06-13 12:30:00|186028.6|185686.6|185521.7|185391.7|186177.8|185835.8|185342.3|185072.3|1070
1686659700000|2023-06-13 12:35:00|185520.2|185390.2|185422.7|185292.7|185520.2|185390.2|185152.2|185022.2|1115
1686660000000|2023-06-13 12:40:00|185433.2|185303.2|185496.2|185366.2|185643.6|185513.6|185408.8|185278.8|1090
1686660300000|2023-06-13 12:45:00|185493.5|185363.5|185434.8|185304.8|185505.7|185375.7|185422.5|185292.5|885
1686660600000|2023-06-13 12:50:00|185434.4|185304.4|185510.7|185380.7|185592|185462|185418.1|185288.1|757
1686660900000|2023-06-13 12:55:00|185510.4|185380.4|185451.3|185321.3|185551.7|185421.7|185446.4|185316.4|812
1686661200000|2023-06-13 13:00:00|185451.5|185321.5|185310.7|185180.7|185454.1|185324.1|185273|185169.2|894
1686661500000|2023-06-13 13:05:00|185310.6|185180.6|185333.1|185203.1|185474.8|185344.8|185286.8|185156.8|737
1686661800000|2023-06-13 13:10:00|185335.8|185205.8|185627.5|185497.5|185627.8|185497.8|185301.6|185171.6|900
1686662100000|2023-06-13 13:15:00|185627.4|185497.4|185950.6|185820.6|185950.6|185820.6|185612.9|185482.9|788
1686662400000|2023-06-13 13:20:00|185949.5|185819.5|186027.9|185897.9|186196.5|186066.5|185926.1|185796.1|831
1686662700000|2023-06-13 13:25:00|186029.6|185899.6|185925.9|185795.9|186034.4|185904.4|185905.5|185775.5|780
1686663000000|2023-06-13 13:30:00|185924.2|185794.2|185654.8|185524.8|185926.4|185796.4|185631.5|185501.5|813
1686663300000|2023-06-13 13:35:00|185652.4|185522.4|185610.3|185480.3|185810.6|185680.6|185571.7|185441.7|719
1686663600000|2023-06-13 13:40:00|185608|185478|185832.4|185702.4|185845.6|185715.6|185601.4|185471.4|736
1686663900000|2023-06-13 13:45:00|185833.8|185703.8|185821.7|185691.7|185951|185821|185748.4|185618.4|824
1686664200000|2023-06-13 13:50:00|185823.4|185693.4|185774.2|185644.2|185898.4|185768.4|185774|185644|831
1686664500000|2023-06-13 13:55:00|185774.1|185644.1|185830.4|185700.4|185917.3|185787.3|185656.7|185526.7|695
1686664800000|2023-06-13 14:00:00|185831.4|185701.4|186058.5|185928.5|186106.5|185976.5|185825|185695|936
1686665100000|2023-06-13 14:05:00|186058.7|185928.7|185989.5|185859.5|186074.8|185944.8|185870.8|185740.8|845
1686665400000|2023-06-13 14:10:00|185988.5|185858.5|186017.2|185887.2|186130.6|186000.6|185988.4|185858.4|705
1686665700000|2023-06-13 14:15:00|186026|185896|185884.9|185754.9|186052.6|185922.6|185884.4|185754.4|835
1686666000000|2023-06-13 14:20:00|185874.8|185744.8|185736.5|185606.5|185874.8|185744.8|185710.2|185580.2|744
1686666300000|2023-06-13 14:25:00|185737.3|185607.3|185613.8|185483.8|185737.4|185607.4|185609.8|185479.8|765
1686666600000|2023-06-13 14:30:00|185613.9|185483.9|185713.9|185583.9|185713.9|185583.9|185496.3|185366.3|745
1686666900000|2023-06-13 14:35:00|185714.8|185584.8|185691.4|185561.4|185812.1|185682.1|185656|185526|841
1686667200000|2023-06-13 14:40:00|185690.7|185560.7|185693.6|185563.6|185770.1|185640.1|185664.6|185534.6|827
1686667500000|2023-06-13 14:45:00|185693.7|185563.7|185574.5|185444.5|185760|185630|185566.9|185436.9|695
1686667800000|2023-06-13 14:50:00|185573.7|185443.7|185552.1|185422.1|185663.5|185533.5|185497.8|185367.8|801
1686668100000|2023-06-13 14:55:00|185551.2|185421.2|185515|185385|185604.6|185474.6|185490.1|185360.1|767
1686668400000|2023-06-13 15:00:00|185513.4|185383.4|185493.5|185363.5|185567|185437|185440.5|185310.5|993
1686668700000|2023-06-13 15:05:00|185483.6|185353.6|185487.9|185357.9|185559.7|185429.7|185442.5|185312.5|905
1686669000000|2023-06-13 15:10:00|185490.1|185360.1|185426.1|185296.1|185509.8|185379.8|185412.8|185282.8|870
1686669300000|2023-06-13 15:15:00|185426.9|185296.9|185426.6|185296.6|185443|185313|185418|185288|479
1686669600000|2023-06-13 15:20:00|185426.5|185296.5|185540.1|185410.1|185543.8|185413.8|185422.6|185292.6|592
1686669900000|2023-06-13 15:25:00|185540.3|185410.3|185695.7|185565.7|185718.5|185588.5|185532.8|185402.8|740
1686670200000|2023-06-13 15:30:00|185695.5|185565.5|185692.6|185562.6|185759.5|185629.5|185647.1|185517.1|708
1686670500000|2023-06-13 15:35:00|185692.8|185562.8|185674.1|185544.1|185799.4|185669.4|185661.6|185531.6|671
1686670800000|2023-06-13 15:40:00|185674.5|185544.5|185670.3|185540.3|185704.5|185574.5|185635.1|185505.1|730
1686671100000|2023-06-13 15:45:00|185671.8|185541.8|185642.1|185512.1|185674.1|185544.1|185642.1|185512.1|368
1686671400000|2023-06-13 15:50:00|185642.3|185512.3|185604.2|185474.2|185642.3|185512.3|185553.9|185423.9|879
1686671700000|2023-06-13 15:55:00|185605.2|185475.2|185706.1|185576.1|185734.8|185604.8|185605.2|185475.2|760
1686672000000|2023-06-13 16:00:00|185706.6|185576.6|185569.2|185439.2|185721.9|185591.9|185553|185423|802
1686672300000|2023-06-13 16:05:00|185569.1|185439.1|185490.7|185360.7|185573.1|185443.1|185490.7|185360.7|739
1686672600000|2023-06-13 16:10:00|185493.8|185363.8|185592.6|185462.6|185594.4|185464.4|185492.6|185362.6|890
1686672900000|2023-06-13 16:15:00|185589.6|185459.6|185596.6|185466.6|185614.3|185484.3|185568.9|185438.9|697
1686673200000|2023-06-13 16:20:00|185596.3|185466.3|185613.1|185483.1|185661|185531|185594|185464|577
1686673500000|2023-06-13 16:25:00|185614.1|185484.1|185707.3|185577.3|185722.3|185592.3|185613.9|185483.9|564
1686673800000|2023-06-13 16:30:00|185706.3|185576.3|185613.1|185483.1|185708.4|185578.4|185561.3|185431.3|596
1686674100000|2023-06-13 16:35:00|185612.3|185482.3|185636.6|185506.6|185694|185564|185533.2|185403.2|611
1686674400000|2023-06-13 16:40:00|185637|185507|185632.2|185502.2|185709.1|185579.1|185614.5|185484.5|749
1686674700000|2023-06-13 16:45:00|185632.5|185502.5|185656.7|185526.7|185713.4|185583.4|185626.2|185496.2|526
1686675000000|2023-06-13 16:50:00|185656.5|185526.5|185666.2|185536.2|185724.1|185594.1|185653.2|185523.2|592
1686675300000|2023-06-13 16:55:00|185663.8|185533.8|185567.1|185437.1|185728.8|185598.8|185552.4|185422.4|621
1686675600000|2023-06-13 17:00:00|185569.1|185439.1|185605.7|185475.7|185676.9|185546.9|185562.6|185432.6|533
1686675900000|2023-06-13 17:05:00|185603.3|185473.3|185596.3|185466.3|185674.4|185544.4|185571.3|185441.3|631
1686676200000|2023-06-13 17:10:00|185596.2|185466.2|185659.3|185529.3|185677.6|185547.6|185563.5|185433.5|546
1686676500000|2023-06-13 17:15:00|185658.1|185528.1|185643.3|185513.3|185670.7|185540.7|185612.1|185482.1|461
1686676800000|2023-06-13 17:20:00|185643.2|185513.2|185636.9|185506.9|185749.7|185619.7|185631.9|185501.9|401
1686677100000|2023-06-13 17:25:00|185635.5|185505.5|185667.1|185537.1|185697.4|185567.4|185551.2|185421.2|547
1686677400000|2023-06-13 17:30:00|185664.8|185534.8|185764.6|185634.6|185770.5|185640.5|185659.1|185529.1|347
1686677700000|2023-06-13 17:35:00|185765.2|185635.2|185848.6|185718.6|185861.9|185731.9|185759.6|185629.6|679
1686678000000|2023-06-13 17:40:00|185847.4|185717.4|185859.3|185729.3|185868.8|185738.8|185836.4|185706.4|594
1686678300000|2023-06-13 17:45:00|185857.3|185727.3|185908.8|185778.8|185917.1|185787.1|185852.2|185722.2|687
1686678600000|2023-06-13 17:50:00|185910.5|185780.5|186022.4|185892.4|186022.4|185892.4|185910.5|185780.5|687
1686678900000|2023-06-13 17:55:00|186022.3|185892.3|186069.5|185939.5|186098.1|185958.2|186011.8|185881.8|589
1686679200000|2023-06-13 18:00:00|186070.3|185940.3|186004.7|185874.7|186086.4|185956.4|185985.6|185855.6|391
1686679500000|2023-06-13 18:05:00|186002.3|185872.3|186109.4|185979.4|186112.1|185982.1|185987.6|185857.6|510
1686679800000|2023-06-13 18:10:00|186110|185980|186023.8|185893.8|186142.5|186012.5|185984.1|185854.1|651
1686680100000|2023-06-13 18:15:00|186024.2|185894.2|186008.5|185878.5|186027.8|185897.8|185995.8|185865.8|600
1686680400000|2023-06-13 18:20:00|186011.2|185881.2|186047.5|185957.5|186100.7|185970.7|185992.1|185862.1|574
1686680700000|2023-06-13 18:25:00|186047.4|185957.4|186134.2|186044.2|186192.6|186102.6|186029.2|185939.2|751
1686681000000|2023-06-13 18:30:00|186132.5|186042.5|186136.1|186046.1|186150.9|186060.9|186123.4|186033.4|656
1686681300000|2023-06-13 18:35:00|186136|186046|186126.9|186036.9|186159|186069|186115.2|186025.2|454
1686681600000|2023-06-13 18:40:00|186126.8|186036.8|186120.3|186030.3|186173.3|186083.3|186095.8|186005.8|535
1686681900000|2023-06-13 18:45:00|186122.2|186032.2|186090.2|186000.2|186149.2|186059.2|186086.6|185996.6|435
1686682200000|2023-06-13 18:50:00|186091.2|186001.2|186389.2|186259.2|186424.7|186294.7|186071.2|185981.2|586
1686682500000|2023-06-13 18:55:00|186389.4|186259.4|186346.5|186256.5|186418.2|186328.2|186341.4|186251.4|396
1686682800000|2023-06-13 19:00:00|186346.4|186256.4|186340.8|186250.8|186352.2|186262.2|186334.6|186244.6|251
1686683100000|2023-06-13 19:05:00|186340.9|186250.9|186392.6|186302.6|186419.7|186329.7|186315.7|186225.7|446
1686683400000|2023-06-13 19:10:00|186393.2|186303.2|186382.7|186292.7|186407.5|186317.5|186381.3|186291.3|372
1686683700000|2023-06-13 19:15:00|186383.5|186293.5|186391.3|186301.3|186399.6|186309.6|186359.7|186269.7|613
1686684000000|2023-06-13 19:20:00|186391.7|186301.7|186387.6|186297.6|186452.6|186362.6|186329.3|186239.3|501
1686684300000|2023-06-13 19:25:00|186386.7|186296.7|186490.7|186400.7|186497.3|186407.3|186382.4|186292.4|602
1686684600000|2023-06-13 19:30:00|186490.4|186400.4|186436.2|186346.2|186492.5|186402.5|186435.6|186345.6|633
1686684900000|2023-06-13 19:35:00|186436.1|186346.1|186384.1|186294.1|186449|186359|186382.1|186292.1|370
1686685200000|2023-06-13 19:40:00|186384|186294|186403.7|186313.7|186431.6|186341.6|186384|186294|226
1686685500000|2023-06-13 19:45:00|186403.8|186313.8|186392.7|186302.7|186406.3|186316.3|186387.3|186297.3|216
1686685800000|2023-06-13 19:50:00|186389.7|186299.7|186397.9|186307.9|186402.7|186312.7|186379.8|186289.8|375
1686686100000|2023-06-13 19:55:00|186398|186308|186390.8|186300.8|186435.9|186345.9|186380|186290|674
1686686400000|2023-06-13 20:00:00|186392.5|186302.5|186405.5|186315.5|186458.2|186328.2|186388.5|186293|405
1686686700000|2023-06-13 20:05:00|186405.1|186315.1|186390|186300|186412.9|186322.9|186373.3|186283.3|326
1686687000000|2023-06-13 20:10:00|186389.9|186299.9|186368.5|186278.5|186394.8|186304.8|186352.2|186262.2|294
1686687300000|2023-06-13 20:15:00|186399.6|186269.6|186348.6|186258.6|186407.5|186277.5|186325.3|186235.3|200
1686687600000|2023-06-13 20:20:00|186348.7|186258.7|186414.3|186284.3|186414.3|186284.3|186348.7|186253.2|149
1686687900000|2023-06-13 20:25:00|186414.2|186284.2|186413.1|186283.1|186433.4|186303.4|186405|186275|94
1686688200000|2023-06-13 20:30:00|186405.4|186275.4|186382.2|186252.2|186471.7|186304.9|186382.2|186252.2|144
1686688500000|2023-06-13 20:35:00|186382.3|186252.3|186366.6|186236.6|186399.1|186269.1|186362.2|186232.2|153
1686688800000|2023-06-13 20:40:00|186366.2|186236.2|186444.5|186235.8|186462.8|186268|186332.2|186198.1|162
1686689100000|2023-06-13 20:45:00|186444.1|186236.1|186477.1|186230.1|186537.1|186275.1|186396.9|186178.3|186
1686689400000|2023-06-13 20:50:00|186465.5|186242.9|186431.1|186200.1|186492.3|186281.2|186397.9|186135.3|61
1686689700000|2023-06-13 20:55:00|186437.5|186201.5|186463.8|186121.8|186516.3|186205.6|186386.5|186044.5|293
1686690000000|2023-06-13 21:00:00|186410.3|186068.3|186330.4|185988.4|186412.2|186070.2|186330.4|185988.4|36
1686690300000|2023-06-13 21:05:00|186310|185968|186325.1|185983.1|186325.1|185983.1|186310|185968|2
1686690900000|2023-06-13 21:15:00|186281.6|185939.6|186279.8|185937.8|186281.6|185939.6|186279.8|185937.8|8
1686691500000|2023-06-13 21:25:00|186263|185921|186260.6|185918.6|186263|185921|186260.6|185918.6|3
1686691800000|2023-06-13 21:30:00|186332.5|185990.5|186340.2|185998.2|186359.9|186017.9|186319.6|185977.6|167
1686692100000|2023-06-13 21:35:00|186340.5|185998.5|186306.9|185964.9|186340.5|185998.5|186302.9|185960.9|62
1686692400000|2023-06-13 21:40:00|186306.8|185964.8|186317.6|185975.6|186317.6|185975.6|186303.4|185961.4|40
1686693300000|2023-06-13 21:55:00|186311.9|185969.9|186306.2|185964.2|186328.5|185986.5|186304.6|185962.6|41
1686693600000|2023-06-13 22:00:00|186335.9|185993.9|186292.8|185950.8|186335.9|185993.9|186245.2|185903.2|333
1686693900000|2023-06-13 22:05:00|186286.8|185944.8|186270.8|185928.8|186312|185970|186231.9|185889.9|128
1686694200000|2023-06-13 22:10:00|186273.6|185931.6|186492|186150|186499.2|186157.2|186129.5|185787.5|315
1686694500000|2023-06-13 22:15:00|186492.1|186150.1|186277.5|185935.5|186528.2|186186.2|186275.9|185933.9|172
1686694800000|2023-06-13 22:20:00|186277.3|185935.3|186248.5|185906.5|186277.4|185935.4|186235.1|185893.1|160
1686695100000|2023-06-13 22:25:00|186248.3|185906.3|186350.7|186008.7|186356.7|186014.7|186245.8|185903.8|208
1686695400000|2023-06-13 22:30:00|186350.8|186008.8|186332.4|185990.4|186350.8|186008.8|186319.2|185977.2|68
1686695700000|2023-06-13 22:35:00|186331.8|185989.8|186326.1|185984.1|186349.2|186007.2|186321.5|185979.5|52
1686696000000|2023-06-13 22:40:00|186329.9|185987.9|186344.8|186002.8|186353.5|186011.5|186318.9|185976.9|49
1686696300000|2023-06-13 22:45:00|186344.9|186002.9|186313|185971|186347.5|186005.5|186312.2|185971|49
1686696600000|2023-06-13 22:50:00|186313.2|185971.2|186336.8|185994.8|186350.8|186008.8|186313.2|185971.2|41
1686696900000|2023-06-13 22:55:00|186313.1|185971.1|186314.1|185972.7|186350.7|186008.7|186313.1|185971.1|37
1686697200000|2023-06-13 23:00:00|186308.5|186000.8|186318.7|186056.2|186346.9|186062.8|186308.3|185993.7|156
1686697500000|2023-06-13 23:05:00|186318.6|186056.3|186297.4|186081.4|186319.9|186081.4|186297.4|186053.3|76
1686697800000|2023-06-13 23:10:00|186306.5|186081.5|186314.7|186060.9|186316.4|186081.5|186296|186058.2|33
1686698100000|2023-06-13 23:15:00|186313.1|186063.4|186311.3|186070.2|186314.6|186090.5|186297.8|186058.3|60
1686698400000|2023-06-13 23:20:00|186307.7|186069.8|186300|186074.7|186315.2|186088.6|186300|186059.6|87
1686698700000|2023-06-13 23:25:00|186305.4|186077.4|186299.8|186096.5|186312.5|186096.8|186295.8|186074.8|38
1686699000000|2023-06-13 23:30:00|186302.1|186083.9|186307.7|186052.6|186332.7|186127|186254.5|186038|83
1686699300000|2023-06-13 23:35:00|186308.6|186053.5|186290.6|186081|186308.6|186116.4|186246.4|186053.2|33
1686699600000|2023-06-13 23:40:00|186286.5|186059|186286.6|186058.7|186301.6|186137.2|186254.4|186053.1|36
1686699900000|2023-06-13 23:45:00|186290.9|186080|186299.5|186070.9|186312|186130.7|186260.7|186053.6|44
1686700200000|2023-06-13 23:50:00|186299.7|186069|186301.5|186052.4|186302.6|186130.4|186260.4|186051.4|60
1686700500000|2023-06-13 23:55:00|186301.6|186052.7|186306.6|186176.6|186352.7|186183.2|186258.5|186052.5|131
1686700800000|2023-06-14 00:00:00|186288.6|186158.6|186304.6|186174.6|186308.7|186178.7|186284.9|186154.9|117
1686701100000|2023-06-14 00:05:00|186307.7|186177.7|186311.3|186181.3|186324.2|186194.2|186280|186172.4|126
1686701400000|2023-06-14 00:10:00|186307.5|186177.5|186319.1|186189.1|186327.6|186197.6|186269.9|186174.4|65
1686701700000|2023-06-14 00:15:00|186319.3|186189.3|186368.6|186238.6|186424.4|186294.4|186319.3|186189.3|324
1686702000000|2023-06-14 00:20:00|186374.7|186244.7|186379.8|186249.8|186390.5|186260.5|186372.8|186242.8|319
1686702300000|2023-06-14 00:25:00|186379.7|186249.7|186373.7|186243.7|186385.6|186255.6|186367.2|186237.2|244
1686702600000|2023-06-14 00:30:00|186373.6|186243.6|186383.6|186253.6|186386.9|186256.9|186368.5|186238.5|103
1686702900000|2023-06-14 00:35:00|186383.7|186253.7|186384.4|186254.4|186389.4|186259.4|186375.6|186245.6|165
1686703200000|2023-06-14 00:40:00|186379.2|186249.2|186374.5|186244.5|186387|186257|186371.8|186241.8|273
1686703500000|2023-06-14 00:45:00|186374.6|186244.6|186369.4|186239.4|186384.6|186254.6|186369.4|186239.4|147
1686703800000|2023-06-14 00:50:00|186368.6|186238.6|186368.2|186238.2|186383|186253|186329.1|186236.1|176
1686704100000|2023-06-14 00:55:00|186368.1|186238.1|186365.1|186235.1|186378.2|186266.8|186354.1|186226.3|110
1686704400000|2023-06-14 01:00:00|186371.4|186241.4|186367.6|186237.6|186381.5|186251.5|186366.4|186236.4|141
1686704700000|2023-06-14 01:05:00|186370.4|186240.4|186397.8|186267.8|186399.3|186269.3|186367.3|186237.3|150
1686705000000|2023-06-14 01:10:00|186396.8|186266.8|186356.5|186226.5|186397.7|186267.7|186352.4|186222.4|264
1686705300000|2023-06-14 01:15:00|186358.6|186228.6|186342.6|186212.6|186366.9|186236.9|186334|186204|145
1686705600000|2023-06-14 01:20:00|186342.7|186212.7|186315.4|186185.4|186356.5|186226.5|186314.8|186184.8|98
1686705900000|2023-06-14 01:25:00|186315.2|186185.2|186308.7|186178.7|186334.2|186204.2|186307.6|186177.6|171
1686706200000|2023-06-14 01:30:00|186309.7|186179.7|186289.1|186159.1|186317.4|186187.4|186284.8|186154.8|234
1686706500000|2023-06-14 01:35:00|186289.8|186159.8|186243.8|186153.8|186292.9|186162.9|186229.7|186130.4|233
1686706800000|2023-06-14 01:40:00|186243.9|186153.9|186263.8|186133.8|186277.8|186153.9|186243.9|186127.3|196
1686707100000|2023-06-14 01:45:00|186263.9|186133.9|186204.5|186114.5|186267.9|186141.7|186204.5|186100.2|174
1686707400000|2023-06-14 01:50:00|186234.4|186104.4|186232.5|186102.5|186240|186110|186219.3|186089.3|145
1686707700000|2023-06-14 01:55:00|186232.4|186102.4|186242.4|186112.4|186242.4|186112.4|186185.5|186087.9|106
1686708000000|2023-06-14 02:00:00|186238.1|186108.1|186245.2|186115.2|186248.5|186118.5|186218.5|186088.5|149
1686708300000|2023-06-14 02:05:00|186249.1|186119.1|186242|186112|186268.2|186138.2|186229.5|186099.5|548
1686708600000|2023-06-14 02:10:00|186242.3|186112.3|186256.2|186126.2|186276.9|186146.9|186242|186112|340
1686708900000|2023-06-14 02:15:00|186257|186127|186266.9|186136.9|186321.7|186191.7|186252.5|186122.5|283
1686709200000|2023-06-14 02:20:00|186266.7|186136.7|186268.2|186138.2|186270.3|186140.3|186250.3|186120.3|118
1686709500000|2023-06-14 02:25:00|186267.9|186137.9|186238.4|186108.4|186270|186140|186217.1|186087.1|221
1686709800000|2023-06-14 02:30:00|186238.5|186108.5|186225.1|186095.1|186239|186109|186222.1|186092.1|138
1686710100000|2023-06-14 02:35:00|186223.8|186093.8|186245.6|186115.6|186272.3|186142.3|186223.8|186093.8|162
1686710400000|2023-06-14 02:40:00|186243.2|186113.2|186243.4|186113.4|186247.8|186117.8|186214|186084|207
1686710700000|2023-06-14 02:45:00|186243.5|186113.5|186245.8|186115.8|186275.1|186145.1|186225.8|186099.5|306
1686711000000|2023-06-14 02:50:00|186245.9|186115.9|186324.5|186194.5|186348|186218|186241.5|186111.5|364
1686711300000|2023-06-14 02:55:00|186325.4|186195.4|186305.5|186175.5|186325.4|186195.4|186300.7|186170.7|161
1686711600000|2023-06-14 03:00:00|186305.6|186175.6|186265.7|186135.7|186306|186176|186261.9|186131.9|197
1686711900000|2023-06-14 03:05:00|186266.2|186136.2|186280|186150|186340.6|186210.6|186257.1|186127.1|337
1686712200000|2023-06-14 03:10:00|186280.1|186150.1|186370.9|186240.9|186387.2|186257.2|186264.4|186134.4|341
1686712500000|2023-06-14 03:15:00|186372|186242|186290.3|186160.3|186411|186281|186260|186130|384
1686712800000|2023-06-14 03:20:00|186290.2|186160.2|186473.7|186343.7|186473.8|186343.8|186254.1|186128.9|375
1686713100000|2023-06-14 03:25:00|186473.6|186343.6|186318.1|186188.1|186507|186377|186298.8|186184.3|382
1686713400000|2023-06-14 03:30:00|186319.3|186189.3|186452|186322|186482.8|186352.8|186304.4|186174.4|417
1686713700000|2023-06-14 03:35:00|186451.3|186321.3|186370.5|186240.5|186480.1|186350.1|186365|186235|341
1686714000000|2023-06-14 03:40:00|186370.4|186240.4|186365.2|186235.2|186374.5|186244.5|186358.2|186228.2|175
1686714300000|2023-06-14 03:45:00|186359.6|186229.6|186357.2|186227.2|186370.5|186240.5|186321.1|186218.7|68
1686714600000|2023-06-14 03:50:00|186348.7|186218.7|186349.1|186219.1|186359.3|186229.3|186348.7|186218.7|35
1686714900000|2023-06-14 03:55:00|186349.2|186219.2|186355.9|186225.9|186360.4|186248.5|186327.2|186216.2|43
1686715200000|2023-06-14 04:00:00|186349.8|186219.8|186348.2|186218.2|186358.1|186228.1|186277.1|186147.1|182
1686715500000|2023-06-14 04:05:00|186350.7|186220.7|186335.1|186205.1|186373.4|186243.4|186329.5|186199.5|209
1686715800000|2023-06-14 04:10:00|186337.8|186207.8|186368.3|186238.3|186371.5|186241.5|186335.9|186205.9|145
1686716100000|2023-06-14 04:15:00|186367.7|186237.7|186315.6|186185.6|186368.3|186238.3|186304.7|186174.7|314
1686716400000|2023-06-14 04:20:00|186316.2|186186.2|186313|186183|186319|186189|186289.7|186159.7|303
1686716700000|2023-06-14 04:25:00|186314.2|186184.2|186304.7|186174.7|186319.9|186189.9|186293.8|186163.8|242
1686717000000|2023-06-14 04:30:00|186305.4|186175.4|186309.1|186179.1|186313.4|186183.4|186298.1|186168.1|159
1686717300000|2023-06-14 04:35:00|186307.8|186177.8|186296.1|186166.1|186311.2|186181.2|186283.3|186153.3|217
1686717600000|2023-06-14 04:40:00|186296.4|186166.4|186299.6|186169.6|186303.1|186173.1|186285.1|186155.1|276
1686717900000|2023-06-14 04:45:00|186300.1|186170.1|186323.1|186193.1|186323.7|186193.7|186284.7|186154.7|283
1686718200000|2023-06-14 04:50:00|186323.4|186193.4|186339.1|186209.1|186339.3|186209.3|186322.2|186192.2|259
1686718500000|2023-06-14 04:55:00|186339.2|186209.2|186338.4|186208.4|186349.7|186219.7|186329.7|186199.7|161
1686718800000|2023-06-14 05:00:00|186337.8|186207.8|186292.7|186202.7|186338.4|186208.4|186278.8|186188.8|436
1686719100000|2023-06-14 05:05:00|186292.4|186202.4|186284.3|186194.3|186298.2|186208.2|186282.9|186192.9|390
1686719400000|2023-06-14 05:10:00|186284.4|186194.4|186303.8|186173.8|186304.6|186205.6|186255.2|186165.2|344
1686719700000|2023-06-14 05:15:00|186304.2|186174.2|186291.1|186161.1|186319.3|186189.3|186290.5|186160.5|236
1686720000000|2023-06-14 05:20:00|186292.7|186162.7|186298.4|186168.4|186302.3|186172.3|186290.8|186160.8|81
1686720300000|2023-06-14 05:25:00|186298.3|186168.3|186312.6|186182.6|186321.7|186206.2|186267.8|186163.4|134
1686720600000|2023-06-14 05:30:00|186309.5|186179.5|186439.2|186309.2|186470.8|186340.8|186309.5|186179.5|588
1686720900000|2023-06-14 05:35:00|186435.3|186305.3|186585.2|186455.2|186625.7|186495.7|186422.3|186292.3|704
1686721200000|2023-06-14 05:40:00|186585.4|186455.4|186598.1|186468.1|186626.6|186496.6|186584|186454|442
1686721500000|2023-06-14 05:45:00|186597.5|186467.5|186534.8|186444.8|186608.9|186478.9|186527.6|186437.6|227
1686721800000|2023-06-14 05:50:00|186535.1|186445.1|186571.4|186441.4|186573.6|186463.7|186533.3|186431.8|178
1686722100000|2023-06-14 05:55:00|186570.3|186440.3|186547.7|186417.7|186578.8|186448.8|186530.6|186400.6|204
1686722400000|2023-06-14 06:00:00|186547.3|186417.3|186503.5|186413.5|186549.5|186459.5|186477.3|186387.3|662
1686722700000|2023-06-14 06:05:00|186502.8|186412.8|186502.3|186412.3|186572.5|186482.5|186490.4|186400.4|520
1686723000000|2023-06-14 06:10:00|186502.7|186412.7|186466.8|186336.8|186521.4|186431.4|186352.1|186253.7|604
1686723300000|2023-06-14 06:15:00|186466.4|186336.4|186427.8|186297.8|186523.7|186433.7|186359|186267.4|756
1686723600000|2023-06-14 06:20:00|186427.1|186297.1|186332|186202|186434|186316.6|186327.9|186197.9|544
1686723900000|2023-06-14 06:25:00|186331.9|186201.9|186307.5|186217.5|186345.7|186240.2|186287.7|186197.5|458
1686724200000|2023-06-14 06:30:00|186308.3|186218.3|186075.7|185945.7|186321.5|186231.5|186070.2|185940.2|510
1686724500000|2023-06-14 06:35:00|186075.5|185945.5|186098.2|186008.2|186116.7|186026.7|186049.4|185945.4|277
1686724800000|2023-06-14 06:40:00|186107.4|186017.4|186050.2|185960.2|186112.3|186022.3|186013.5|185923.5|510
1686725100000|2023-06-14 06:45:00|186049.5|185959.5|186156.2|186066.2|186175.9|186085.9|186015.8|185925.8|644
1686725400000|2023-06-14 06:50:00|186156.3|186066.3|186136.6|186046.6|186185.5|186095.5|186118.9|186028.9|321
1686725700000|2023-06-14 06:55:00|186136.7|186046.7|186063.6|185973.6|186137.1|186047.1|186057|185967|646
1686726000000|2023-06-14 07:00:00|186063.1|185973.1|185844.5|185754.5|186063.1|185973.1|185842.1|185752.1|523
1686726300000|2023-06-14 07:05:00|185844.4|185754.4|185754.9|185664.9|185938.7|185848.7|185713.9|185623.9|592
1686726600000|2023-06-14 07:10:00|185758.1|185668.1|185636.5|185546.5|185799.4|185709.4|185633.8|185543.8|740
1686726900000|2023-06-14 07:15:00|185635.5|185545.5|185460.6|185370.6|185668.2|185578.2|185460.4|185370.4|935
1686727200000|2023-06-14 07:20:00|185464.9|185374.9|185425|185335|185518|185428|185407.1|185317.1|725
1686727500000|2023-06-14 07:25:00|185424.9|185334.9|185430.2|185340.2|185479.3|185389.3|185331.1|185241.1|762
1686727800000|2023-06-14 07:30:00|185429.4|185339.4|185464|185374|185516.1|185426.1|185416.2|185326.2|567
1686728100000|2023-06-14 07:35:00|185462.9|185372.9|185375.6|185285.6|185493.9|185403.9|185360|185270|494
1686728400000|2023-06-14 07:40:00|185375.5|185285.5|185350.9|185260.9|185378.1|185288.1|185329.7|185239.7|510
1686728700000|2023-06-14 07:45:00|185350.8|185260.8|185313|185223|185352|185262|185303.5|185213.5|559
1686729000000|2023-06-14 07:50:00|185314.3|185224.3|185358.1|185268.1|185374|185284|185313.1|185223.1|466
1686729300000|2023-06-14 07:55:00|185358.7|185268.7|185451.1|185361.1|185453.1|185363.1|185354.9|185264.9|523
1686729600000|2023-06-14 08:00:00|185450.7|185360.7|185454.4|185364.4|185469|185379|185440.6|185350.6|373
1686729900000|2023-06-14 08:05:00|185454.5|185364.5|185287.3|185197.3|185460.4|185370.4|185285.6|185195.6|481
1686730200000|2023-06-14 08:10:00|185286.9|185196.9|185162.3|185072.3|185310.2|185220.2|185158|185068|496
1686730500000|2023-06-14 08:15:00|185162.2|185072.2|185199.2|185109.2|185230.9|185140.9|185158.8|185068.8|605
1686730800000|2023-06-14 08:20:00|185199.4|185109.4|185310.8|185220.8|185317.9|185227.9|185190.2|185100.2|637
1686731100000|2023-06-14 08:25:00|185310.7|185220.7|185196.8|185106.8|185310.7|185220.7|185188.1|185098.1|521
1686731400000|2023-06-14 08:30:00|185196.5|185106.5|185188.7|185098.7|185214.8|185124.8|185188.3|185098.3|512
1686731700000|2023-06-14 08:35:00|185198.3|185108.3|185184.5|185094.5|185223.2|185133.2|185138.6|185048.6|583
1686732000000|2023-06-14 08:40:00|185184.6|185094.6|185159|185069|185187.2|185097.2|185102.9|185012.9|662
1686732300000|2023-06-14 08:45:00|185160.4|185070.4|185177.2|185087.2|185180.3|185090.3|185112.6|185022.6|588
1686732600000|2023-06-14 08:50:00|185177.3|185087.3|185257.3|185167.3|185278.4|185188.4|185142.4|185052.4|415
1686732900000|2023-06-14 08:55:00|185256.6|185166.6|185216.2|185126.2|185256.9|185166.9|185176|185086|633
1686733200000|2023-06-14 09:00:00|185216.7|185126.7|185167.5|185077.5|185255.2|185165.2|185158.7|185068.7|499
1686733500000|2023-06-14 09:05:00|185167.6|185077.6|185182.9|185092.9|185192.9|185102.9|185161.2|185071.2|386
1686733800000|2023-06-14 09:10:00|185183.6|185093.6|185267.7|185177.7|185271.5|185181.5|185172.4|185082.4|487
1686734100000|2023-06-14 09:15:00|185267.6|185177.6|185251.2|185161.2|185290|185200|185221.8|185131.8|500
1686734400000|2023-06-14 09:20:00|185250.7|185160.7|185170.6|185080.6|185250.7|185160.7|185167.6|185077.6|590
1686734700000|2023-06-14 09:25:00|185170.7|185080.7|185100.9|185010.9|185175.4|185085.4|185098.8|185008.8|554
1686735000000|2023-06-14 09:30:00|185103.4|185013.4|184465|184375|185129.9|185039.9|184451.5|184361.5|704
1686735300000|2023-06-14 09:35:00|184461.9|184371.9|184660.9|184570.9|184821.4|184731.4|184433.6|184320.6|785
1686735600000|2023-06-14 09:40:00|184662.4|184572.4|184571.8|184481.8|184705|184615|184566.2|184476.2|646
1686735900000|2023-06-14 09:45:00|184572.3|184482.3|184599.9|184509.9|184617.4|184527.4|184459.8|184369.8|497
1686736200000|2023-06-14 09:50:00|184600.7|184510.7|184697.5|184607.5|184770.1|184680.1|184584|184494|589
1686736500000|2023-06-14 09:55:00|184698.2|184608.2|184695.4|184605.4|184784.7|184694.7|184667.9|184577.9|570
1686736800000|2023-06-14 10:00:00|184692.4|184602.4|184518|184428|184695.5|184605.5|184359.9|184269.9|731
1686737100000|2023-06-14 10:05:00|184517.9|184427.9|184393.9|184303.9|184597.3|184507.3|184386|184296|694
1686737400000|2023-06-14 10:10:00|184393.4|184303.4|184394.3|184304.3|184409.4|184319.4|184263.6|184173.6|838
1686737700000|2023-06-14 10:15:00|184394.2|184304.2|184511.7|184421.7|184546.5|184456.5|184394|184304|549
1686738000000|2023-06-14 10:20:00|184512|184422|184557|184467|184569.9|184479.9|184506.9|184416.9|633
1686738300000|2023-06-14 10:25:00|184557.7|184467.7|184580.7|184490.7|184580.8|184490.8|184544.9|184454.9|426
1686738600000|2023-06-14 10:30:00|184580.5|184490.5|184641.8|184551.8|184706|184616|184577.7|184487.7|442
1686738900000|2023-06-14 10:35:00|184641.9|184551.9|184589.7|184499.7|184643.2|184553.2|184585.4|184495.4|595
1686739200000|2023-06-14 10:40:00|184590.4|184500.4|184560.2|184470.2|184596.3|184506.3|184538.1|184448.1|782
1686739500000|2023-06-14 10:45:00|184558|184468|184507.9|184417.9|184583.2|184493.2|184500.7|184410.7|856
1686739800000|2023-06-14 10:50:00|184508.8|184418.8|184489.4|184399.4|184549.9|184459.9|184486.6|184396.6|736
1686740100000|2023-06-14 10:55:00|184487.1|184397.1|184553.9|184423.9|184553.9|184456.8|184461.9|184371.9|767
1686740400000|2023-06-14 11:00:00|184557.2|184427.2|184573.4|184483.4|184585.3|184495.3|184537.5|184427.2|706
1686740700000|2023-06-14 11:05:00|184573.8|184483.8|184551.1|184461.1|184588.1|184498.1|184517.9|184427.9|641
1686741000000|2023-06-14 11:10:00|184551.4|184461.4|184585.3|184495.3|184603.7|184513.7|184533.6|184443.6|655
1686741300000|2023-06-14 11:15:00|184585.2|184495.2|184669.8|184579.8|184687.2|184597.2|184582.1|184492.1|589
1686741600000|2023-06-14 11:20:00|184668.1|184578.1|184673.7|184583.7|184780|184690|184661.9|184571.9|764
1686741900000|2023-06-14 11:25:00|184672.5|184582.5|184591.6|184501.6|184673.4|184583.4|184587.7|184497.7|562
1686742200000|2023-06-14 11:30:00|184591.9|184501.9|184553.5|184463.5|184635.5|184545.5|184553.2|184463.2|673
1686742500000|2023-06-14 11:35:00|184554.2|184464.2|184622.4|184532.4|184652.7|184562.7|184554.2|184464.2|723
1686742800000|2023-06-14 11:40:00|184623.6|184533.6|184624.1|184534.1|184634.8|184544.8|184595.7|184505.7|533
1686743100000|2023-06-14 11:45:00|184623.3|184533.3|184575|184485|184661.7|184571.7|184568.6|184478.6|635
1686743400000|2023-06-14 11:50:00|184572.9|184482.9|184527|184437|184577.2|184487.2|184461.7|184371.7|604
1686743700000|2023-06-14 11:55:00|184527.5|184437.5|184434.9|184344.9|184529|184439|184397.3|184307.3|735
1686744000000|2023-06-14 12:00:00|184435|184345|184422.7|184332.7|184470|184380|184419.6|184329.6|876
1686744300000|2023-06-14 12:05:00|184422.5|184332.5|184254.9|184164.9|184423.2|184333.2|184246.2|184156.2|962
1686744600000|2023-06-14 12:10:00|184255.4|184165.4|184149|184059|184257|184167|183966.3|183876.3|637
1686744900000|2023-06-14 12:15:00|184149.9|184059.9|184109.8|184019.8|184158.8|184068.8|184069.5|183979.5|661
1686745200000|2023-06-14 12:20:00|184111.9|184021.9|184030.9|183940.9|184128.1|184038.1|183948|183858|757
1686745500000|2023-06-14 12:25:00|184034|183944|184173.5|183831.5|184173.5|183946.8|183924.1|183813.2|795
1686745800000|2023-06-14 12:30:00|184184.3|183842.3|183758.4|183668.4|184244.7|183902.7|183614.9|183484.9|932
1686746100000|2023-06-14 12:35:00|183759.9|183669.9|183874.3|183784.3|183874.3|183784.3|183756.2|183666.2|866
1686746400000|2023-06-14 12:40:00|183880.1|183790.1|183455.1|183365.1|183893.6|183803.6|183451.2|183361.2|864
1686746700000|2023-06-14 12:45:00|183458.6|183368.6|183447.2|183357.2|183475.5|183385.5|183326.7|183236.7|864
1686747000000|2023-06-14 12:50:00|183447.1|183357.1|183331|183241|183463.6|183373.6|183314.1|183224.1|640
1686747300000|2023-06-14 12:55:00|183330.8|183240.8|183066.4|182976.4|183355.3|183265.3|183012|182886.4|685
1686747600000|2023-06-14 13:00:00|183070.3|182980.3|182954.8|182864.8|183129|183039|182767.8|182642.3|871
1686747900000|2023-06-14 13:05:00|182952.4|182862.4|183099.1|183009.1|183128.3|183038.3|182938.2|182848.2|684
1686748200000|2023-06-14 13:10:00|183098.9|183008.9|182997.6|182907.6|183110.1|183020.1|182981.1|182891.1|609
1686748500000|2023-06-14 13:15:00|182998.3|182908.3|183049.4|182959.4|183059.9|182969.9|182958.8|182868.8|713
1686748800000|2023-06-14 13:20:00|183050|182960|183305|183215|183311.9|183221.9|183048|182958|723
1686749100000|2023-06-14 13:25:00|183304.6|183214.6|183236.2|183146.2|183304.6|183214.6|183188.6|183098.6|840
1686749400000|2023-06-14 13:30:00|183230.4|183140.4|183140.9|183050.9|183396.2|183306.2|183130.9|183040.9|879
1686749700000|2023-06-14 13:35:00|183141.8|183051.8|183055.9|182965.9|183181.1|183091.1|183011.9|182921.9|803
1686750000000|2023-06-14 13:40:00|183055.1|182965.1|183120.4|183030.4|183125.8|183035.8|182915.9|182825.9|671
1686750300000|2023-06-14 13:45:00|183120.5|183030.5|183083|182993|183223.1|183133.1|183069|182979|794
1686750600000|2023-06-14 13:50:00|183083.1|182993.1|182786.7|182696.7|183089.8|182999.8|182739.9|182649.9|849
1686750900000|2023-06-14 13:55:00|182787.2|182697.2|182629|182539|182872.4|182782.4|182614.3|182524.3|942
1686751200000|2023-06-14 14:00:00|182629.1|182539.1|182622.9|182532.9|182736.7|182646.7|182603.6|182513.6|716
1686751500000|2023-06-14 14:05:00|182622.3|182532.3|182720.6|182630.6|182731.7|182641.7|182551.8|182461.8|549
1686751800000|2023-06-14 14:10:00|182720.5|182630.5|182623.7|182533.7|182841.3|182751.3|182620.2|182530.2|748
1686752100000|2023-06-14 14:15:00|182623.6|182533.6|182751.1|182661.1|182791.4|182701.4|182613.2|182523.2|791
1686752400000|2023-06-14 14:20:00|182754.8|182664.8|182862.3|182772.3|183003.2|182913.2|182754.8|182664.8|791
1686752700000|2023-06-14 14:25:00|182861|182771|182882.9|182792.9|182899.5|182809.5|182744.5|182654.5|721
1686753000000|2023-06-14 14:30:00|182882|182792|182823.6|182733.6|182882.2|182792.2|182768.6|182678.6|1005
1686753300000|2023-06-14 14:35:00|182822.9|182732.9|182948.7|182858.7|183000|182910|182804|182714|836
1686753600000|2023-06-14 14:40:00|182948.3|182858.3|182858.8|182768.8|182949.1|182859.1|182817.8|182727.8|536
1686753900000|2023-06-14 14:45:00|182858.9|182768.9|182868.2|182778.2|182909.4|182819.4|182847.5|182757.5|670
1686754200000|2023-06-14 14:50:00|182870.2|182780.2|182955.7|182865.7|182955.7|182865.7|182809.5|182719.5|679
1686754500000|2023-06-14 14:55:00|182955.5|182865.5|182775.4|182685.4|182957.1|182867.1|182773.2|182683.2|875
1686754800000|2023-06-14 15:00:00|182776.2|182686.2|182829.9|182739.9|182838.4|182748.4|182747|182657|813
1686755100000|2023-06-14 15:05:00|182830.3|182740.3|182795.9|182705.9|182842.8|182752.8|182775.2|182685.2|786
1686755400000|2023-06-14 15:10:00|182795.6|182705.6|182891.1|182801.1|182914.5|182824.5|182793.9|182703.9|521
1686755700000|2023-06-14 15:15:00|182891|182801|182887|182797|182915.1|182825.1|182791.9|182701.9|578
1686756000000|2023-06-14 15:20:00|182884.4|182794.4|182897.4|182807.4|183045.1|182955.1|182876.8|182786.8|636
1686756300000|2023-06-14 15:25:00|182891|182801|182892.5|182802.5|182913.2|182823.2|182868.8|182778.8|498
1686756600000|2023-06-14 15:30:00|182890.9|182800.9|183040.3|182950.3|183048.4|182958.4|182853|182763|675
1686756900000|2023-06-14 15:35:00|183043.6|182953.6|183081.8|182991.8|183109.6|183019.6|183024.5|182934.5|577
1686757200000|2023-06-14 15:40:00|183085.5|182995.5|183051.2|182961.2|183088.3|182998.3|183032.6|182942.6|695
1686757500000|2023-06-14 15:45:00|183052.9|182962.9|183032.4|182942.4|183060|182970|182999|182909|726
1686757800000|2023-06-14 15:50:00|183034.5|182944.5|182956.2|182866.2|183039.7|182949.7|182956.1|182866.1|776
1686758100000|2023-06-14 15:55:00|182956.1|182866.1|183207.2|183117.2|183260.2|183151.1|182929.3|182839.3|694
1686758400000|2023-06-14 16:00:00|183205.8|183115.8|183212.9|183122.9|183237.7|183147.7|183135|183045|761
1686758700000|2023-06-14 16:05:00|183214.3|183124.3|183220.5|183130.5|183264.4|183174.4|183214.3|183124.3|554
1686759000000|2023-06-14 16:10:00|183220.3|183130.3|183101|183011|183224.5|183134.5|183099.6|183009.6|622
1686759300000|2023-06-14 16:15:00|183100.8|183010.8|183114.9|183024.9|183150.7|183046.8|183084|182974.8|795
1686759600000|2023-06-14 16:20:00|183114|183024|183146.9|183056.9|183169.2|183079.2|183088.3|182998.3|573
1686759900000|2023-06-14 16:25:00|183147.7|183057.7|183096.3|183006.3|183162.8|183072.8|183090|183000|403
1686760200000|2023-06-14 16:30:00|183096.4|183006.4|183113|183023|183142.2|183052.2|183088|182998|567
1686760500000|2023-06-14 16:35:00|183109.8|183019.8|183088|182998|183111.3|183021.3|183076.9|182986.9|662
1686760800000|2023-06-14 16:40:00|183086.6|182996.6|183128.1|183038.1|183132.8|183042.8|183083.4|182993.4|695
1686761100000|2023-06-14 16:45:00|183127.5|183037.5|183137.4|183007.4|183152.5|183062.5|183111.6|183001.5|532
1686761400000|2023-06-14 16:50:00|183137|183007|183118.1|183028.1|183153.1|183051.6|183114.6|183007|663
1686761700000|2023-06-14 16:55:00|183118|183028|183095.8|182965.8|183146.4|183048.2|183066|182936|507
1686762000000|2023-06-14 17:00:00|183095.6|182965.6|183167|183037|183170.7|183040.7|183095.6|182965.6|456
1686762300000|2023-06-14 17:05:00|183167.1|183037.1|183224.4|183134.4|183224.4|183134.4|183120.4|183030.4|352
1686762600000|2023-06-14 17:10:00|183223.7|183133.7|183297.7|183207.7|183297.7|183207.7|183222.3|183132.3|185
1686762900000|2023-06-14 17:15:00|183298|183208|183397.3|183267.3|183419.6|183308.4|183295.2|183205.2|610
1686763200000|2023-06-14 17:20:00|183396.3|183266.3|183384.1|183294.1|183431.1|183326.4|183383.8|183257.2|648
1686763500000|2023-06-14 17:25:00|183384.8|183294.8|183412.7|183322.7|183415.1|183325.1|183384.6|183294.6|187
1686763800000|2023-06-14 17:30:00|183412|183322|183545.6|183455.6|183578.7|183487.4|183412|183322|446
1686764100000|2023-06-14 17:35:00|183551.5|183461.5|183556.3|183466.3|183686.9|183556.9|183535.8|183438.4|969
1686764400000|2023-06-14 17:40:00|183550.3|183460.3|183565.8|183475.8|183601.1|183511.1|183529.2|183439.2|816
1686764700000|2023-06-14 17:45:00|183565.9|183475.9|183659.3|183569.3|183674.9|183571.9|183552|183462|505
1686765000000|2023-06-14 17:50:00|183660.9|183570.9|183656.7|183566.7|183661.2|183571.2|183533|183443|583
1686765300000|2023-06-14 17:55:00|183656.9|183566.9|183454.1|183112.1|183760.9|183608.1|183454.1|183112.1|634
1686765600000|2023-06-14 18:00:00|183391.3|183049.3|184130.1|183942|184449.1|184107.1|183391.3|183049.3|793
1686765900000|2023-06-14 18:05:00|184127.6|183940.1|184373.8|184223.5|184545.7|184308.3|184119.5|183938.9|857
1686766200000|2023-06-14 18:10:00|184362.3|184204.7|184251.2|184055.3|184408.9|184213.1|184181.9|184007|930
1686766500000|2023-06-14 18:15:00|184238.5|184052.6|184277.8|184147.8|184411.7|184182.1|184047.4|183917.4|1106
1686766800000|2023-06-14 18:20:00|184278|184148|184460.4|184330.4|184535.4|184405.4|184268.4|184138.4|838
1686767100000|2023-06-14 18:25:00|184458.5|184328.5|184427.1|184297.1|184625|184535|184417.5|184287.5|1043
1686767400000|2023-06-14 18:30:00|184427|184297|184545|184292.1|184595.1|184345.6|184221.6|184060.3|1095
1686767700000|2023-06-14 18:35:00|184543.9|184283.3|184031.8|183813.5|184558.2|184302.6|183985.9|183766.3|1103
1686768000000|2023-06-14 18:40:00|184031|183815.6|183470.2|183151.7|184033.1|183818.4|183426.9|183095.2|1100
1686768300000|2023-06-14 18:45:00|183458.4|183149.5|183292.4|182950.4|183722.6|183396.8|183278.5|182936.5|1019
1686768600000|2023-06-14 18:50:00|183287.2|182945.2|183108|182766|183485.7|183143.7|182991.1|182705.1|853
1686768900000|2023-06-14 18:55:00|183106.4|182764.4|183299.2|183015.5|183321.1|183020.7|183029.2|182687.2|919
1686769200000|2023-06-14 19:00:00|183256.4|182983.1|183113.1|182801.7|183256.9|182987.9|183059.6|182729.7|832
1686769500000|2023-06-14 19:05:00|183113.8|182804|182956|182724.7|183133.5|182808.5|182940.1|182704.4|780
1686769800000|2023-06-14 19:10:00|182954.9|182724.6|183358.9|183081.7|183377.5|183117.4|182948.1|182708.3|1030
1686770100000|2023-06-14 19:15:00|183358.3|183082.2|183434.9|183182.1|183461.6|183316.3|183302.1|182974.4|910
1686770400000|2023-06-14 19:20:00|183432.4|183148.1|183384.3|183254.3|183458.7|183278.1|183334.7|183144|767
1686770700000|2023-06-14 19:25:00|183384.2|183254.2|183894.9|183624.6|183914.9|183668.5|183335.9|183205.9|542
1686771000000|2023-06-14 19:30:00|183876.9|183618.7|183738.6|183608.6|184097.1|183857.4|183681.2|183488.9|980
1686771300000|2023-06-14 19:35:00|183738.8|183608.8|183634.8|183504.8|183777.5|183608.8|183563|183288.7|853
1686771600000|2023-06-14 19:40:00|183634.7|183504.7|183641.4|183511.4|183690.8|183527.5|183617.7|183424.3|992
1686771900000|2023-06-14 19:45:00|183643.4|183513.4|183637.7|183507.7|183734.4|183574.4|183614.7|183440.9|1088
1686772200000|2023-06-14 19:50:00|183638.5|183508.5|183625|183495|183678|183526.3|183592.4|183419.2|943
1686772500000|2023-06-14 19:55:00|183626.1|183496.1|183626.8|183496.8|183662.8|183512|183580.1|183409.6|964
1686772800000|2023-06-14 20:00:00|183620.5|183490.5|183560.5|183359.8|183673.2|183490.5|183479.8|183340.7|805
1686773100000|2023-06-14 20:05:00|183524.8|183394.8|183575|183333.5|183587.9|183415.8|183504.3|183314|591
1686773400000|2023-06-14 20:10:00|183574|183332|183508.9|183272.7|183594.6|183386.7|183405.9|183227.9|689
1686773700000|2023-06-14 20:15:00|183509|183272.6|183430.7|183222.1|183518.5|183274.3|183366.7|183162.2|687
1686774000000|2023-06-14 20:20:00|183431|183222.3|183422.7|183202.9|183431|183263.1|183371.2|183181.8|540
1686774300000|2023-06-14 20:25:00|183423.1|183203.4|183414|183177.5|183435.7|183251.2|183363.3|183169.9|591
1686774600000|2023-06-14 20:30:00|183425|183168.3|183504.6|183244.3|183534|183259.5|183425|183166.2|378
1686774900000|2023-06-14 20:35:00|183504.9|183244|183517.1|183239.8|183538.3|183280.3|183496.5|183232.7|287
1686775200000|2023-06-14 20:40:00|183517.4|183239.9|183543.8|183264.9|183551|183268.8|183496.3|183236.6|241
1686775500000|2023-06-14 20:45:00|183544.4|183265.5|183505.8|183205.3|183554.2|183265.5|183501.4|183159.4|481
1686775800000|2023-06-14 20:50:00|183525.6|183189|183529.5|183187.5|183541.9|183219.3|183491.5|183149.5|580
1686776100000|2023-06-14 20:55:00|183529.3|183187.3|183555.3|183213.3|183708.2|183366.2|183486.9|183144.9|508
1686779700000|2023-06-14 21:55:00|183505.4|183163.4|183505.2|183163.2|183505.4|183163.4|183505.2|183163.2|3
1686780300000|2023-06-14 22:05:00|183600.3|183258.3|183609.3|183267.3|183621.6|183279.6|183600.3|183258.3|14
1686780600000|2023-06-14 22:10:00|183609.4|183267.4|183601|183259|183620.9|183278.9|183578.8|183236.8|103
1686780900000|2023-06-14 22:15:00|183598.2|183256.2|183527|183185|183638.4|183296.4|183525.8|183183.8|85
1686781200000|2023-06-14 22:20:00|183526.8|183184.8|183608.1|183266.1|183635.7|183293.7|183505.1|183163.1|225
1686781500000|2023-06-14 22:25:00|183608|183266|183607.6|183265.6|183637.7|183295.7|183596.9|183254.9|37
1686781800000|2023-06-14 22:30:00|183606.5|183264.5|183623.4|183281.4|183640|183298|183604.2|183262.2|40
1686782100000|2023-06-14 22:35:00|183623.5|183281.5|183641|183299|183641.4|183299.4|183534.6|183192.6|119
1686782400000|2023-06-14 22:40:00|183606.4|183264.4|183619.7|183277.7|183641|183299|183533.7|183191.7|139
1686782700000|2023-06-14 22:45:00|183619.5|183277.5|183505.4|183163.4|183667.2|183325.2|183505.4|183163.4|162
1686783000000|2023-06-14 22:50:00|183505.5|183163.5|183627.8|183285.8|183666|183324|183485.1|183143.1|134
1686783300000|2023-06-14 22:55:00|183627.7|183285.7|183659.4|183317.4|183667|183325|183605.5|183263.5|134
1686783600000|2023-06-14 23:00:00|183656.5|183314.5|183643.3|183301.3|183710.6|183368.6|183609.3|183267.3|198
1686783900000|2023-06-14 23:05:00|183683.4|183341.4|183377.5|183082.2|183694.9|183352.9|183371|183073.3|357
1686784200000|2023-06-14 23:10:00|183377.3|183082.4|183489.1|183147.1|183651.7|183411.4|183375.4|183082.4|415
1686784500000|2023-06-14 23:15:00|183490.1|183148.1|183652.4|183364.6|183652.8|183371.4|183490.1|183148.1|344
1686784800000|2023-06-14 23:20:00|183615.8|183391.4|183629.9|183292.8|183653.8|183405.5|183527.6|183185.6|325
1686785100000|2023-06-14 23:25:00|183629.8|183293|183445.4|183103.4|183665|183429|183444.8|183102.8|295
1686785400000|2023-06-14 23:30:00|183445.3|183103.3|183310.2|182999.4|183449.2|183107.2|183130|182950.7|392
1686785700000|2023-06-14 23:35:00|183311.2|183000.4|183407.1|183118.3|183463.7|183185.2|183286.5|182999.8|246
1686786000000|2023-06-14 23:40:00|183407.2|183118.2|183462.2|183129.2|183463.7|183165.7|183381.4|183107.8|211
1686786300000|2023-06-14 23:45:00|183462.3|183125.9|183205.4|182975.3|183463.8|183176.1|183137.5|182962.3|287
1686786600000|2023-06-14 23:50:00|183205.3|182974.5|183273.8|183062.7|183321.9|183071|183150.2|182964.5|317
1686786900000|2023-06-14 23:55:00|183273.7|183063|183263|183016.4|183281.9|183113.2|183240.2|183004.6|186
1686787200000|2023-06-15 00:00:00|183264.3|182982.5|183345.8|183139.2|183427.5|183254|183111|182951.2|421
1686787500000|2023-06-15 00:05:00|183308|183139.1|183346.1|183216.1|183381.3|183224.9|183237.3|183088.6|158
1686787800000|2023-06-15 00:10:00|183345.5|183215.5|183405.1|183275.1|183425.2|183296.2|183342|183212|142
1686788100000|2023-06-15 00:15:00|183404.2|183274.2|183378.5|183248.5|183404.2|183274.2|183373.6|183243.6|108
1686788400000|2023-06-15 00:20:00|183376.1|183246.1|183351.9|183261.9|183378.6|183282.6|183348.6|183244|47
1686788700000|2023-06-15 00:25:00|183356.5|183266.5|183384.8|183254.8|183390.9|183281.8|183355.2|183245.5|81
1686789000000|2023-06-15 00:30:00|183387.4|183257.4|183392.5|183262.5|183400.3|183284.4|183350.7|183253.6|45
1686789300000|2023-06-15 00:35:00|183387.6|183257.6|183376.3|183246.3|183387.6|183257.6|183366|183236|107
1686789600000|2023-06-15 00:40:00|183376.2|183246.2|183411.6|183281.6|183414.3|183304.3|183370.4|183240.4|195
1686789900000|2023-06-15 00:45:00|183412.9|183282.9|183402.8|183272.8|183414.3|183284.3|183394.5|183264.5|24
1686790200000|2023-06-15 00:50:00|183402.7|183272.7|183321.7|183191.7|183404.6|183274.6|183296.8|183166.8|235
1686790500000|2023-06-15 00:55:00|183325.5|183195.5|183300.3|183170.3|183346.5|183216.5|183298.1|183168.1|150
1686790800000|2023-06-15 01:00:00|183300.4|183170.4|183574.1|183444.1|183590|183451.7|183299.7|183169.7|335
1686791100000|2023-06-15 01:05:00|183574.2|183444.2|183600.2|183470.2|183611.4|183481.4|183565.1|183435.1|243
1686791400000|2023-06-15 01:10:00|183600.1|183470.1|183701.7|183571.7|183706|183576|183540.3|183407.9|489
1686791700000|2023-06-15 01:15:00|183700.3|183570.3|183796.2|183593.3|183805.3|183647.7|183689.5|183559.5|470
1686792000000|2023-06-15 01:20:00|183796.1|183592.6|183827.2|183626.2|183836.3|183667.7|183753.3|183583.3|416
1686792300000|2023-06-15 01:25:00|183793.8|183663.8|184230.7|184100.7|184269.2|184116.1|183793.8|183627.9|572
1686792600000|2023-06-15 01:30:00|184229.2|184099.2|184209.4|184079.4|184261.1|184114.1|184184.3|184024.2|545
1686792900000|2023-06-15 01:35:00|184209.5|184079.5|184090.3|183960.3|184281.7|184134.6|184085.6|183955.6|444
1686793200000|2023-06-15 01:40:00|184085.9|183955.9|184065.7|183935.7|184096.4|183966.4|184019.7|183794.5|329
1686793500000|2023-06-15 01:45:00|184065.3|183935.3|184087.1|183957.1|184107.6|183977.6|184065.3|183935.3|327
1686793800000|2023-06-15 01:50:00|184086.7|183956.7|184074.5|183944.5|184093.5|183963.5|184064.3|183934.3|222
1686794100000|2023-06-15 01:55:00|184074.4|183944.4|184042.2|183912.2|184093.8|183963.8|184042.2|183912.2|107
1686794400000|2023-06-15 02:00:00|184048.1|183918.1|184330.5|184200.5|184391.7|184203.4|184048.1|183918.1|356
1686794700000|2023-06-15 02:05:00|184330.4|184200.4|184384.5|184254.5|184386.8|184256.8|184330.3|184200.3|291
1686795000000|2023-06-15 02:10:00|184379|184249|184375.9|184245.9|184386.2|184256.2|184366.5|184236.5|130
1686795300000|2023-06-15 02:15:00|184375|184245|184307|184177|184375|184245|184298.9|184168.9|162
1686795600000|2023-06-15 02:20:00|184306.9|184176.9|184239.9|184109.9|184311.6|184181.6|184224.4|184068.4|149
1686795900000|2023-06-15 02:25:00|184236|184106|184238.1|184108.1|184286.8|184123.5|184231.7|184086.6|60
1686796200000|2023-06-15 02:30:00|184232.8|184142.8|184230.9|184100.9|184254.2|184158.8|184222.2|184092.2|144
1686796500000|2023-06-15 02:35:00|184233.2|184103.2|184221.4|184091.4|184235.1|184105.1|184213.6|184083.6|232
1686796800000|2023-06-15 02:40:00|184217.6|184087.6|184205.4|184075.4|184249.7|184119.7|184202.8|184072.8|133
1686797100000|2023-06-15 02:45:00|184198.2|184068.2|184197.1|184067.1|184206|184076|184184|184054|128
1686797400000|2023-06-15 02:50:00|184194.7|184064.7|184220.9|184090.9|184225.6|184113.6|184194.7|184064.7|94
1686797700000|2023-06-15 02:55:00|184217.5|184087.5|184209.1|184079.1|184224|184094|184189.2|184059.2|142
1686798000000|2023-06-15 03:00:00|184211.5|184081.5|184213.7|184083.7|184219.2|184108.2|184185.3|184070.7|82
1686798300000|2023-06-15 03:05:00|184214.6|184084.6|184158.6|184068.6|184219.7|184089.7|184158.6|184048.6|149
1686798600000|2023-06-15 03:10:00|184180.5|184050.5|184174.9|184044.9|184204.4|184074.4|184159.8|184029.8|122
1686798900000|2023-06-15 03:15:00|184172.3|184042.3|184132.2|184042.2|184172.3|184042.3|184119|184013.7|79
1686799200000|2023-06-15 03:20:00|184159.2|184029.2|184158.1|184028.1|184178.5|184060.5|184140.1|184010.1|190
1686799500000|2023-06-15 03:25:00|184161.9|184031.9|184174.7|184044.7|184180.4|184066.4|184130.7|184024.8|111
1686799800000|2023-06-15 03:30:00|184172|184042|184151|184061|184187.9|184064.9|184146.2|184024.2|88
1686800100000|2023-06-15 03:35:00|184151.1|184061.1|184129.9|184039.9|184168.1|184065.7|184120.4|184007.7|65
1686800400000|2023-06-15 03:40:00|184129.8|184039.8|184161.9|184031.9|184170.7|184044.4|184128.6|184018|81
1686800700000|2023-06-15 03:45:00|184162|184032|184159.8|184029.8|184167.5|184037.5|184127.1|184012.6|71
1686801000000|2023-06-15 03:50:00|184157.2|184027.2|184187.9|184057.9|184198.3|184068.3|184156.5|184027.2|133
1686801300000|2023-06-15 03:55:00|184188.1|184058.1|184149.8|184059.8|184201.3|184091.9|184131.6|184038.8|106
1686801600000|2023-06-15 04:00:00|184149|184059|184179.1|184049.1|184179.2|184064.7|184147|184028.7|131
1686801900000|2023-06-15 04:05:00|184180.6|184050.6|184183.6|184053.6|184196.4|184066.4|184149.2|184026.7|165
1686802200000|2023-06-15 04:10:00|184188|184058|184191.1|184061.1|184198.6|184068.6|184183.5|184053.5|79
1686802500000|2023-06-15 04:15:00|184186.8|184056.8|184216.1|184014.5|184235.1|184066.1|184163|184010.3|109
1686802800000|2023-06-15 04:20:00|184216.2|184012.5|184172.5|184042.5|184222.8|184060.3|184171.9|184012.5|120
1686803100000|2023-06-15 04:25:00|184172.6|184042.6|184175.4|184045.4|184186.2|184056.2|184153.1|184023.1|58
1686803400000|2023-06-15 04:30:00|184175.3|184045.3|184176.4|184046.4|184186.6|184076.6|184139.2|184044.3|93
1686803700000|2023-06-15 04:35:00|184176.5|184046.5|184180.9|184050.9|184190.6|184082|184159.5|184045|60
1686804000000|2023-06-15 04:40:00|184179.6|184049.6|184175.9|184045.9|184193.9|184063.9|184171|184041|60
1686804300000|2023-06-15 04:45:00|184175.8|184045.8|184359.3|184229.3|184361.7|184231.7|184131.2|184036|109
1686804600000|2023-06-15 04:50:00|184358.9|184228.9|184382.1|184252.1|184383.6|184256.3|184337.1|184217.7|334
1686804900000|2023-06-15 04:55:00|184380.3|184250.3|184384.8|184254.8|184392.9|184262.9|184351.3|184221.3|691
1686805200000|2023-06-15 05:00:00|184380.5|184250.5|184317.4|184187.4|184401.3|184271.3|184314.6|184184.6|847
1686805500000|2023-06-15 05:05:00|184316.9|184186.9|184359.2|184229.2|184361.3|184248.6|184316.8|184186.8|181
1686805800000|2023-06-15 05:10:00|184350.6|184220.6|184346.5|184216.5|184356.1|184226.1|184344.2|184214.2|72
1686806100000|2023-06-15 05:15:00|184346.2|184216.2|184368.2|184238.2|184375.7|184245.7|184338.1|184208.1|256
1686806400000|2023-06-15 05:20:00|184368.3|184238.3|184347.5|184217.5|184368.3|184238.3|184335.8|184205.8|438
1686806700000|2023-06-15 05:25:00|184350.3|184220.3|184197|184067|184355.3|184225.3|184167.9|184037.9|414
1686807000000|2023-06-15 05:30:00|184196.4|184066.4|184004.1|183803.8|184200.4|184066.4|183966.1|183796.4|993
1686807300000|2023-06-15 05:35:00|184010.9|183810.5|184014.6|183884.6|184015.5|183885.5|183934|183782.3|696
1686807600000|2023-06-15 05:40:00|184012.4|183882.4|184005.4|183875.4|184027.3|183897.3|183978.5|183848.5|640
1686807900000|2023-06-15 05:45:00|184004.6|183874.6|183936.6|183735.3|184011.1|183881.1|183886.9|183670.3|617
1686808200000|2023-06-15 05:50:00|183900|183770|183900.4|183770.4|183944.2|183802.8|183864.8|183690.2|1053
1686808500000|2023-06-15 05:55:00|183902.4|183772.4|183916.8|183786.8|183971.5|183814.2|183859.8|183692.6|1105
1686808800000|2023-06-15 06:00:00|183917.1|183787.1|183796.6|183666.6|183918.5|183788.5|183775.5|183645.5|728
1686809100000|2023-06-15 06:05:00|183794.8|183664.8|183521.2|183391.2|183814.4|183684.4|183383|183209.2|955
1686809400000|2023-06-15 06:10:00|183521.1|183391.1|183735.5|183645.5|183753.9|183663.9|183516.1|183386.1|795
1686809700000|2023-06-15 06:15:00|183735.3|183645.3|183736|183606|183742.4|183652.4|183617.5|183508.9|502
1686810000000|2023-06-15 06:20:00|183735.2|183605.2|183940.8|183810.8|183945|183815|183705.1|183590.4|826
1686810300000|2023-06-15 06:25:00|183937.9|183807.9|183962.6|183872.6|183967.3|183877.3|183895.1|183789.5|577
1686810600000|2023-06-15 06:30:00|183972.8|183882.8|184057.3|183927.3|184164.1|184054.6|183964.7|183874.7|550
1686810900000|2023-06-15 06:35:00|184056.2|183926.2|184217.2|184127.2|184260.1|184170.1|184034|183904|760
1686811200000|2023-06-15 06:40:00|184216.8|184126.8|184268.6|184178.6|184274.9|184184.9|184192.1|184073.4|671
1686811500000|2023-06-15 06:45:00|184268.7|184178.7|184253.6|184163.6|184312.1|184222.1|184230.7|184140.7|556
1686811800000|2023-06-15 06:50:00|184256.7|184166.7|183993.7|183903.7|184261.7|184171.7|183990.1|183900.1|582
1686812100000|2023-06-15 06:55:00|183993.8|183903.8|183885.2|183795.2|184010.9|183920.9|183817.8|183727.8|598
1686812400000|2023-06-15 07:00:00|183884.8|183794.8|183987.3|183897.3|183993.9|183903.9|183785.1|183695.1|608
1686812700000|2023-06-15 07:05:00|183986.5|183896.5|183894.9|183804.9|184085.6|183995.6|183856.3|183766.3|774
1686813000000|2023-06-15 07:10:00|183894.4|183804.4|183726.5|183636.5|183924.1|183834.1|183694.3|183604.3|913
1686813300000|2023-06-15 07:15:00|183722.8|183632.8|183456.7|183366.7|183725.9|183635.9|183432.5|183342.5|757
1686813600000|2023-06-15 07:20:00|183456.3|183366.3|183647.3|183557.3|183666|183576|183435.2|183345.2|604
1686813900000|2023-06-15 07:25:00|183647.5|183557.5|183645.6|183555.6|183724.7|183634.7|183610.4|183520.4|601
1686814200000|2023-06-15 07:30:00|183643.9|183553.9|183492.5|183402.5|183643.9|183553.9|183480.2|183390.2|761
1686814500000|2023-06-15 07:35:00|183493.5|183403.5|183421.7|183331.7|183511.6|183421.6|183384.5|183294.5|737
1686814800000|2023-06-15 07:40:00|183421.4|183331.4|183356.1|183266.1|183425.9|183335.9|183339.6|183249.6|673
1686815100000|2023-06-15 07:45:00|183354.8|183264.8|182948|182858|183360.6|183270.6|182905.6|182815.6|845
1686815400000|2023-06-15 07:50:00|182947.7|182857.7|182984.5|182894.5|182987.4|182897.4|182937.2|182847.2|557
1686815700000|2023-06-15 07:55:00|182983.2|182893.2|182794.8|182704.8|182990.7|182900.7|182782.7|182692.7|704
1686816000000|2023-06-15 08:00:00|182794.7|182704.7|182933.1|182843.1|182937.6|182847.6|182793.7|182703.7|537
1686816300000|2023-06-15 08:05:00|182933|182843|183052.3|182962.3|183083|182993|182921.9|182831.9|671
1686816600000|2023-06-15 08:10:00|183052.4|182962.4|183070.3|182980.3|183100|183010|182971.4|182881.4|541
1686816900000|2023-06-15 08:15:00|183070.2|182980.2|183096.3|183006.3|183176.5|183086.5|183050|182960|503
1686817200000|2023-06-15 08:20:00|183096|183006|183147.5|183057.5|183153.4|183063.4|183085.2|182995.2|696
1686817500000|2023-06-15 08:25:00|183144.4|183054.4|183341.4|183251.4|183356.9|183266.9|183144.4|183054.4|619
1686817800000|2023-06-15 08:30:00|183341|183251|183401.6|183311.6|183479.4|183389.4|183321.8|183231.8|604
1686818100000|2023-06-15 08:35:00|183400.7|183310.7|183390.5|183300.5|183421.2|183331.2|183366.9|183276.9|546
1686818400000|2023-06-15 08:40:00|183390.4|183300.4|183572.3|183482.3|183580.7|183490.7|183390.4|183300.4|538
1686818700000|2023-06-15 08:45:00|183566|183476|183515.5|183425.5|183576.2|183486.2|183458.3|183368.3|586
1686819000000|2023-06-15 08:50:00|183512.4|183422.4|183926.2|183836.2|183947.4|183857.4|183509.7|183419.7|787
1686819300000|2023-06-15 08:55:00|183928.4|183838.4|183817.2|183727.2|183960.9|183870.9|183803.6|183713.6|661
1686819600000|2023-06-15 09:00:00|183820.5|183730.5|184047.7|183957.7|184173.5|184045.9|183820.3|183730.3|732
1686819900000|2023-06-15 09:05:00|184044.9|183954.9|184071|183981|184105.9|184015.9|183983.5|183893.5|486
1686820200000|2023-06-15 09:10:00|184070.9|183980.9|183761.4|183671.4|184071.6|183981.6|183750.1|183660.1|835
1686820500000|2023-06-15 09:15:00|183758.3|183668.3|183757.6|183667.6|183770.3|183680.3|183665.1|183575.1|892
1686820800000|2023-06-15 09:20:00|183757.7|183667.7|183753.9|183663.9|183768.9|183678.9|183741.3|183651.3|472
1686821100000|2023-06-15 09:25:00|183754|183664|183603|183513|183754|183664|183538.8|183448.8|822
1686821400000|2023-06-15 09:30:00|183604|183514|183626.8|183536.8|183631.3|183541.3|183552.8|183462.8|505
1686821700000|2023-06-15 09:35:00|183626.7|183536.7|183783.6|183693.6|183797.7|183707.7|183615.3|183525.3|638
1686822000000|2023-06-15 09:40:00|183784.5|183694.5|183867.1|183777.1|183879.9|183789.9|183783.6|183693.6|547
1686822300000|2023-06-15 09:45:00|183867|183777|183954.1|183864.1|183964.6|183874.6|183861.9|183771.9|583
1686822600000|2023-06-15 09:50:00|183952.3|183862.3|183911.9|183821.9|183959.8|183869.8|183895.7|183805.7|660
1686822900000|2023-06-15 09:55:00|183912|183822|183824.6|183734.6|183922.6|183832.6|183824.6|183734.6|608
1686823200000|2023-06-15 10:00:00|183826.2|183736.2|183772.1|183682.1|183826.2|183736.2|183657|183567|573
1686823500000|2023-06-15 10:05:00|183773.1|183683.1|183920.2|183830.2|183933.4|183843.4|183765.1|183675.1|571
1686823800000|2023-06-15 10:10:00|183922.1|183832.1|183917.6|183827.6|183979.6|183889.6|183903.8|183813.8|606
1686824100000|2023-06-15 10:15:00|183917.5|183827.5|183923.3|183833.3|183939.2|183849.2|183892.8|183802.8|711
1686824400000|2023-06-15 10:20:00|183921.8|183831.8|184013.6|183923.6|184049.6|183959.6|183914.9|183824.9|714
1686824700000|2023-06-15 10:25:00|184014.2|183924.2|183995.1|183905.1|184159.3|184069.3|183966.1|183876.1|640
1686825000000|2023-06-15 10:30:00|183994.9|183904.9|183943.3|183853.3|184020.4|183930.4|183927.6|183837.6|730
1686825300000|2023-06-15 10:35:00|183943.1|183853.1|183942.2|183852.2|184110.2|184020.2|183891.7|183801.7|689
1686825600000|2023-06-15 10:40:00|183941.9|183851.9|183991.8|183901.8|184019.7|183929.7|183916.9|183826.9|697
1686825900000|2023-06-15 10:45:00|183991.6|183901.6|183971.9|183881.9|183994.7|183904.7|183942|183852|512
1686826200000|2023-06-15 10:50:00|183961.1|183871.1|183909.9|183819.9|183989.6|183899.6|183906.5|183816.5|869
1686826500000|2023-06-15 10:55:00|183909.8|183819.8|183874.2|183784.2|183911.4|183821.4|183781.5|183691.5|524
1686826800000|2023-06-15 11:00:00|183869|183779|183937.3|183847.3|183944.2|183854.2|183852.4|183762.4|663
1686827100000|2023-06-15 11:05:00|183936.3|183846.3|183914|183824|183958.7|183868.7|183753.8|183663.8|663
1686827400000|2023-06-15 11:10:00|183913.9|183823.9|183726.1|183636.1|183917.4|183827.4|183726.1|183636.1|499
1686827700000|2023-06-15 11:15:00|183725.3|183635.3|183685.1|183595.1|183728.5|183638.5|183640.9|183550.9|666
1686828000000|2023-06-15 11:20:00|183685.2|183595.2|183819|183729|183819|183729|183682.3|183592.3|706
1686828300000|2023-06-15 11:25:00|183816.1|183726.1|184007.2|183917.2|184012.2|183922.2|183813.4|183723.4|763
1686828600000|2023-06-15 11:30:00|184006.3|183916.3|183993.9|183903.9|184108.9|184018.9|183990.6|183900.6|563
1686828900000|2023-06-15 11:35:00|183992.8|183902.8|184272.6|184182.6|184272.7|184182.7|183980|183890|594
1686829200000|2023-06-15 11:40:00|184272.5|184182.5|184144.2|184054.2|184272.5|184182.5|184109.5|184019.5|507
1686829500000|2023-06-15 11:45:00|184142.6|184052.6|184157.2|184067.2|184173|184083|184070.2|183980.2|628
1686829800000|2023-06-15 11:50:00|184156.6|184066.6|184144.7|184054.7|184259.6|184169.6|184111.7|184021.7|617
1686830100000|2023-06-15 11:55:00|184144.8|184054.8|184197.5|184107.5|184198.7|184108.7|184106.7|184016.7|549
1686830400000|2023-06-15 12:00:00|184198.5|184108.5|184213.1|184123.1|184213.2|184123.2|184174.1|184084.1|671
1686830700000|2023-06-15 12:05:00|184212.3|184122.3|184205.8|184115.8|184220.6|184130.6|184158|184068|479
1686831000000|2023-06-15 12:10:00|184204.5|184114.5|184181.2|184051.2|184257.2|184167.2|184181.2|184051.2|731
1686831300000|2023-06-15 12:15:00|184165.6|184035.6|184236.5|184146.5|184331|184219.7|184077.5|183936.6|887
1686831600000|2023-06-15 12:20:00|184190|184100|184595.4|184505.4|184614.3|184524.3|184183.4|184093.4|754
1686831900000|2023-06-15 12:25:00|184596.5|184506.5|184848.6|184601.3|184857|184665.8|184589.6|184494|821
1686832200000|2023-06-15 12:30:00|184850.2|184602.8|184412.2|184322.2|184850.2|184603.7|184385.8|184218.7|1031
1686832500000|2023-06-15 12:35:00|184415.6|184325.6|184462.4|184372.4|184467.7|184377.7|184247.3|184157.3|900
1686832800000|2023-06-15 12:40:00|184462.6|184372.6|184116.8|184026.8|184464.2|184374.2|184113.1|184023.1|863
1686833100000|2023-06-15 12:45:00|184116.7|184026.7|184105|184015|184232.6|184142.6|183907.1|183817.1|863
1686833400000|2023-06-15 12:50:00|184107.6|184017.6|184070|183980|184213|184123|184019.6|183929.6|929
1686833700000|2023-06-15 12:55:00|184070.1|183980.1|183917.2|183827.2|184127.6|184037.6|183912.7|183822.7|916
1686834000000|2023-06-15 13:00:00|183960.2|183870.2|183877.7|183787.7|183974.5|183884.5|183763.1|183673.1|846
1686834300000|2023-06-15 13:05:00|183877.5|183787.5|183861.8|183771.8|183922.3|183832.3|183833.7|183743.7|829
1686834600000|2023-06-15 13:10:00|183873.4|183783.4|183658|183528|183897|183807|183658|183528|895
1686834900000|2023-06-15 13:15:00|183644|183514|183448.3|183358.3|183649.5|183539.8|183405.3|183280.1|892
1686835200000|2023-06-15 13:20:00|183449.6|183359.6|183517.4|183427.4|183517.4|183427.4|183410.5|183320.5|691
1686835500000|2023-06-15 13:25:00|183517.3|183427.3|183527.4|183437.4|183645.9|183555.9|183405.4|183315.4|861
1686835800000|2023-06-15 13:30:00|183534.6|183444.6|183382.6|183292.6|183610.5|183520.5|183350.9|183260.9|771
1686836100000|2023-06-15 13:35:00|183383.8|183293.8|183386.7|183296.7|183448.8|183358.8|183356.3|183266.3|947
1686836400000|2023-06-15 13:40:00|183387.2|183297.2|183406.2|183316.2|183418.7|183328.7|183356.1|183266.1|690
1686836700000|2023-06-15 13:45:00|183405.4|183315.4|183585.3|183495.3|183606.3|183516.3|183388.6|183298.6|744
1686837000000|2023-06-15 13:50:00|183585.4|183495.4|183638.2|183548.2|183682|183592|183574.6|183484.6|587
1686837300000|2023-06-15 13:55:00|183638.3|183548.3|183556.8|183466.8|183668.1|183578.1|183540.9|183450.9|519
1686837600000|2023-06-15 14:00:00|183557.3|183467.3|183488.7|183398.7|183557.4|183467.4|183467.2|183377.2|820
1686837900000|2023-06-15 14:05:00|183488.9|183398.9|183519.3|183429.3|183523.3|183433.3|183388.7|183298.7|697
1686838200000|2023-06-15 14:10:00|183515|183425|183552.2|183462.2|183602.8|183512.8|183476.6|183386.6|883
1686838500000|2023-06-15 14:15:00|183550.5|183460.5|183526.1|183436.1|183628.1|183538.1|183494.6|183404.6|908
1686838800000|2023-06-15 14:20:00|183527.6|183437.6|183432.6|183342.6|183605.7|183515.7|183402|183312|793
1686839100000|2023-06-15 14:25:00|183433|183343|183331.4|183241.4|183435.2|183345.2|183320|183230|731
1686839400000|2023-06-15 14:30:00|183331.6|183241.6|183481.2|183391.2|183494.5|183404.5|183328.5|183238.5|733
1686839700000|2023-06-15 14:35:00|183481.8|183391.8|183591.5|183501.5|183647.7|183557.7|183481.8|183391.8|813
1686840000000|2023-06-15 14:40:00|183590.6|183500.6|183709.6|183619.6|183709.6|183619.6|183544.2|183454.2|721
1686840300000|2023-06-15 14:45:00|183709.9|183619.9|183670.7|183580.7|183711.1|183621.1|183619.5|183529.5|649
1686840600000|2023-06-15 14:50:00|183670.5|183580.5|183747.2|183657.2|183773.2|183683.2|183643.8|183553.8|669
1686840900000|2023-06-15 14:55:00|183748.7|183658.7|183507.1|183417.1|183795.8|183705.8|183502.1|183412.1|696
1686841200000|2023-06-15 15:00:00|183509|183419|183362.3|183272.3|183509.6|183419.6|183305.4|183215.4|806
1686841500000|2023-06-15 15:05:00|183364.1|183274.1|183567.9|183477.9|183574.5|183484.5|183358.2|183268.2|707
1686841800000|2023-06-15 15:10:00|183565.8|183475.8|183406.6|183316.6|183565.8|183475.8|183366.3|183276.3|708
1686842100000|2023-06-15 15:15:00|183406.7|183316.7|183341.7|183251.7|183417.1|183327.1|183312.3|183222.3|771
1686842400000|2023-06-15 15:20:00|183338.4|183248.4|183311|183221|183356.1|183266.1|183308|183218|720
1686842700000|2023-06-15 15:25:00|183311.1|183221.1|183095.6|183005.6|183312.5|183222.5|183083.8|182993.8|684
1686843000000|2023-06-15 15:30:00|183095.3|183005.3|183050.7|182960.7|183157.7|183067.7|183050.7|182960.7|539
1686843300000|2023-06-15 15:35:00|183050.2|182960.2|182893.4|182803.4|183112|183003.9|182890.6|182800.6|739
1686843600000|2023-06-15 15:40:00|182894.2|182804.2|182657.3|182527.3|182947.4|182857.4|182575.8|182445.8|659
1686843900000|2023-06-15 15:45:00|182668|182538|182764.7|182674.7|182790.8|182681.2|182668|182538|612
1686844200000|2023-06-15 15:50:00|182764.5|182674.5|182731.2|182641.2|182802.3|182712.3|182724.5|182634.5|598
1686844500000|2023-06-15 15:55:00|182731.1|182641.1|182555.3|182465.3|182731.1|182641.1|182541.5|182451.5|712
1686844800000|2023-06-15 16:00:00|182554.3|182464.3|182585.1|182495.1|182592.2|182502.2|182550.2|182460.2|851
1686845100000|2023-06-15 16:05:00|182584.4|182494.4|182381.7|182291.7|182594.7|182504.7|182362.9|182232.9|614
1686845400000|2023-06-15 16:10:00|182381.8|182291.8|182548.1|182458.1|182553.1|182463.1|182358.4|182268.4|407
1686845700000|2023-06-15 16:15:00|182547.8|182457.8|182550.6|182460.6|182579|182489|182545.3|182455.3|591
1686846000000|2023-06-15 16:20:00|182551.4|182461.4|182456.8|182366.8|182569.2|182479.2|182452.1|182362.1|535
1686846300000|2023-06-15 16:25:00|182454.2|182364.2|182478.7|182388.7|182526.4|182436.4|182450|182360|546
1686846600000|2023-06-15 16:30:00|182478.6|182388.6|182420.8|182330.8|182485.8|182395.8|182387.6|182297.6|613
1686846900000|2023-06-15 16:35:00|182420.9|182330.9|182315.3|182225.3|182445|182355|182315.1|182225.1|540
1686847200000|2023-06-15 16:40:00|182315.5|182225.5|182287.3|182197.3|182315.8|182225.8|182278.2|182188.2|442
1686847500000|2023-06-15 16:45:00|182286.7|182196.7|182267.9|182177.9|182297.7|182207.7|182258.8|182168.8|556
1686847800000|2023-06-15 16:50:00|182267.6|182177.6|182295.5|182165.5|182300.6|182210.6|182251.4|182156.7|760
1686848100000|2023-06-15 16:55:00|182296.3|182166.3|182194.3|182104.3|182307.6|182207|182186.3|182096.3|763
1686848400000|2023-06-15 17:00:00|182193.8|182103.8|182346.7|182256.7|182360.2|182270.2|182193.8|182103.8|616
1686848700000|2023-06-15 17:05:00|182345.8|182255.8|182360.8|182270.8|182381|182291|182256.1|182166.1|632
1686849000000|2023-06-15 17:10:00|182359.3|182269.3|182360.7|182270.7|182373.2|182283.2|182354.4|182264.4|582
1686849300000|2023-06-15 17:15:00|182360.9|182270.9|182215.7|182085.7|182362.8|182272.8|182202.4|182081.7|535
1686849600000|2023-06-15 17:20:00|182215.5|182085.5|182205.1|182075.1|182224.6|182094.6|182201.2|182071.2|517
1686849900000|2023-06-15 17:25:00|182204.7|182074.7|182124.1|182034.1|182213.6|182094.3|182111.2|182021.2|400
1686850200000|2023-06-15 17:30:00|182124|182034|182108.2|182018.2|182124|182034|182005.4|181915.4|374
1686850500000|2023-06-15 17:35:00|182108.1|182018.1|182109.4|182019.4|182120.3|182030.3|182093.9|182003.9|381
1686850800000|2023-06-15 17:40:00|182109.3|182019.3|182096.7|182006.7|182130.5|182040.5|182095.6|182005.6|576
1686851100000|2023-06-15 17:45:00|182094.8|182004.8|182066.2|181976.2|182096.5|182006.3|182043.5|181937.6|593
1686851400000|2023-06-15 17:50:00|182065.8|181975.8|182156.2|182066.2|182159.8|182069.8|182064.2|181974.2|696
1686851700000|2023-06-15 17:55:00|182156.6|182066.6|182198.6|182108.6|182202.8|182112.8|182155.4|182065.4|506
1686852000000|2023-06-15 18:00:00|182198.4|182108.4|182333.7|182243.7|182353.1|182263.1|182198.4|182108.4|580
1686852300000|2023-06-15 18:05:00|182333.9|182243.9|182357.8|182267.8|182366.8|182276.8|182325|182235|596
1686852600000|2023-06-15 18:10:00|182358.4|182268.4|182394.2|182304.2|182397.5|182307.5|182350.9|182260.9|560
1686852900000|2023-06-15 18:15:00|182393.2|182303.2|182415.7|182285.7|182430.1|182309.7|182388.8|182273.2|741
1686853200000|2023-06-15 18:20:00|182411|182281|182406.8|182276.8|182426.8|182296.8|182402.4|182272.4|830
1686853500000|2023-06-15 18:25:00|182406.9|182276.9|182415.9|182285.9|182423.4|182293.4|182370.3|182265.6|939
1686853800000|2023-06-15 18:30:00|182405.4|182275.4|182391.2|182261.2|182416.1|182286.1|182385.4|182255.4|736
1686854100000|2023-06-15 18:35:00|182394.3|182264.3|182392|182262|182396.8|182266.8|182365.3|182235.3|544
1686854400000|2023-06-15 18:40:00|182393.9|182263.9|182343.7|182213.7|182400.5|182270.5|182335.3|182205.3|558
1686854700000|2023-06-15 18:45:00|182343.8|182213.8|182252.1|182122.1|182344.9|182214.9|182247.5|182117.5|639
1686855000000|2023-06-15 18:50:00|182252|182122|182196|182106|182270.5|182159.5|182179|182049|454
1686855300000|2023-06-15 18:55:00|182194.6|182104.6|182246.3|182156.3|182253.2|182163.2|182156.4|182066.4|462
1686855600000|2023-06-15 19:00:00|182248.3|182158.3|182293.6|182203.6|182300.7|182210.7|182244.7|182154.7|738
1686855900000|2023-06-15 19:05:00|182294.3|182204.3|182366.8|182236.8|182399.4|182269.4|182262.6|182172.6|771
1686856200000|2023-06-15 19:10:00|182364.2|182234.2|182375|182245|182421.1|182295.4|182356.4|182230.7|738
1686856500000|2023-06-15 19:15:00|182374.6|182244.6|182333|182243|182376.1|182246.1|182274.6|182184.6|734
1686856800000|2023-06-15 19:20:00|182331.6|182241.6|182335|182245|182338.3|182248.3|182330.2|182240.2|194
1686857100000|2023-06-15 19:25:00|182338.3|182248.3|182322.5|182232.5|182338.3|182248.3|182322.3|182232.3|212
1686857400000|2023-06-15 19:30:00|182322.4|182232.4|182330.7|182240.7|182331.8|182241.8|182314.7|182224.7|356
1686857700000|2023-06-15 19:35:00|182330.8|182240.8|182321.6|182231.6|182332.5|182242.5|182319.9|182229.9|194
1686858000000|2023-06-15 19:40:00|182317.9|182227.9|182290.5|182200.5|182320.8|182230.8|182286.1|182196.1|331
1686858300000|2023-06-15 19:45:00|182289.9|182199.9|182276.2|182186.2|182292.7|182202.7|182275.3|182185.3|148
1686858600000|2023-06-15 19:50:00|182276.1|182186.1|182240|182150|182276.1|182186.1|182202.1|182112.1|336
1686858900000|2023-06-15 19:55:00|182240.1|182150.1|182114.5|182024.5|182253.2|182163.2|182114.5|182024.5|495
1686859200000|2023-06-15 20:00:00|182110.1|182020.1|182088.2|181998.2|182165.4|182075.4|182074.1|181984.1|259
1686859500000|2023-06-15 20:05:00|182086.4|181996.4|182123.8|182033.8|182124.2|182034.2|182079.5|181989.5|94
1686859800000|2023-06-15 20:10:00|182123.4|182033.4|182138|182048|182141.5|182051.5|182122.9|182032.9|127
1686860100000|2023-06-15 20:15:00|182147.2|182057.2|182144.2|182054.2|182147.6|182057.6|182139.6|182049.6|66
1686860400000|2023-06-15 20:20:00|182145.7|182055.7|182146.4|182056.4|182151.5|182061.5|182136.5|182046.5|75
1686860700000|2023-06-15 20:25:00|182149.3|182059.3|182150.8|182060.8|182152.9|182062.9|182141|182051|68
1686861000000|2023-06-15 20:30:00|182167.8|182037.8|182171.6|182041.6|182174.4|182044.4|182163.9|182033.9|60
1686861300000|2023-06-15 20:35:00|182164.6|182034.6|182170.4|182040.4|182176.4|182046.4|182164.6|182034.6|52
1686861600000|2023-06-15 20:40:00|182169.5|182039.5|182173.8|182043.8|182173.8|182043.8|182158.5|182028.5|44
1686861900000|2023-06-15 20:45:00|182172|182042|182169.2|182039.2|182203.1|182042.6|182158.7|181996.4|37
1686862200000|2023-06-15 20:50:00|182203.6|181999.9|182288.9|182158.9|182300.1|182158.9|182140.6|181999.9|82
1686862500000|2023-06-15 20:55:00|182289.2|182159.2|182385.3|182043.3|182650.2|182308.2|182167|181959.7|403
1686862800000|2023-06-15 21:00:00|182390.1|182048.1|182508.8|182166.8|182508.8|182166.8|182390.1|182048.1|2
1686866100000|2023-06-15 21:55:00|182429.4|182087.4|182321.1|181979.1|182447.6|182105.6|182321.1|181979.1|6
1686866400000|2023-06-15 22:00:00|182374.1|182032.1|182586.3|182244.3|182586.3|182244.3|182278.9|181936.9|265
1686867000000|2023-06-15 22:10:00|182658.2|182316.2|182660.8|182318.8|182660.8|182318.8|182656.2|182314.2|11
1686867300000|2023-06-15 22:15:00|182660.5|182318.5|182587.5|182245.5|182660.5|182318.5|182585.1|182243.1|288
1686867600000|2023-06-15 22:20:00|182586.9|182244.9|182616.7|182274.7|182664.2|182322.2|182586.7|182244.7|136
1686867900000|2023-06-15 22:25:00|182605.6|182263.6|182596.9|182254.9|182654|182312|182555.1|182213.1|444
1686868200000|2023-06-15 22:30:00|182597|182255|182667.5|182325.5|182674.7|182332.7|182562.6|182220.6|409
1686868500000|2023-06-15 22:35:00|182667.4|182325.4|182610.1|182268.1|182692.3|182350.3|182595.2|182253.2|222
1686868800000|2023-06-15 22:40:00|182610.3|182268.3|182616.9|182274.9|182642.1|182300.1|182593.7|182251.7|395
1686869100000|2023-06-15 22:45:00|182617|182275|182636.8|182294.8|182668|182326|182586.2|182244.2|516
1686869400000|2023-06-15 22:50:00|182636.6|182294.6|182642.3|182300.3|182658.4|182316.4|182615.4|182273.4|403
1686869700000|2023-06-15 22:55:00|182641.5|182299.5|182622.5|182280.5|182675.4|182333.4|182606.1|182264.1|322
1686870000000|2023-06-15 23:00:00|182601.4|182259.4|182460.2|182118.2|182703.7|182361.7|182437.3|182095.3|270
1686870300000|2023-06-15 23:05:00|182459.5|182117.5|182495.2|182153.2|182495.2|182153.2|182457|182115|103
1686870600000|2023-06-15 23:10:00|182485.5|182143.5|182473.9|182131.9|182524.1|182182.1|182462.5|182120.5|146
1686870900000|2023-06-15 23:15:00|182474|182132|182458.9|182117.6|182477.3|182135.3|182455.1|182113.1|99
1686871200000|2023-06-15 23:20:00|182458.7|182117.4|182491.4|182149.4|182493.2|182151.2|182440.2|182117.4|65
1686871500000|2023-06-15 23:25:00|182491.6|182149.6|182474.4|182132.4|182516.2|182174.2|182459.1|182132.4|67
1686871800000|2023-06-15 23:30:00|182474.5|182132.5|182432.2|182129.1|182486.3|182158.6|182387.2|182123.4|108
1686872100000|2023-06-15 23:35:00|182469|182136.9|182466|182134.9|182469|182183.6|182313.6|182120.9|50
1686872400000|2023-06-15 23:40:00|182430.9|182127.7|182430.9|182127.7|182478.7|182141.2|182398.3|182125.8|44
1686872700000|2023-06-15 23:45:00|182466|182134.8|182475.7|182161.2|182478.5|182161.9|182383.2|182127.7|41
1686873000000|2023-06-15 23:50:00|182443.3|182145.5|182440.3|182136.3|182475.7|182172.6|182432.6|182131.1|26
1686873300000|2023-06-15 23:55:00|182467.2|182136.6|182406.1|182122.5|182470.6|182164.1|182383.1|182117.1|39
1686873600000|2023-06-16 00:00:00|182444.7|182116.4|182488|182261.7|182499.6|182264.6|182436.5|182116.4|623
1686873900000|2023-06-16 00:05:00|182485.3|182257.1|182430.5|182300.5|182485.3|182307.7|182422.9|182246.5|434
1686874200000|2023-06-16 00:10:00|182430.2|182300.2|182459|182250.2|182470|182321.5|182415.8|182238.2|412
1686874500000|2023-06-16 00:15:00|182458.9|182250.1|182545.6|182345.5|182546.8|182386.9|182362.2|182232.2|351
1686874800000|2023-06-16 00:20:00|182545.7|182345.4|182449.5|182319.5|182555|182398|182353.9|182223.9|295
1686875100000|2023-06-16 00:25:00|182452.4|182322.4|182451|182321|182470.2|182340.2|182441|182311|60
1686875400000|2023-06-16 00:30:00|182450.8|182320.8|182454.1|182324.1|182457.9|182327.9|182444.5|182314.5|328
1686875700000|2023-06-16 00:35:00|182454.3|182324.3|182455.7|182325.7|182466.7|182336.7|182450.9|182320.9|93
1686876000000|2023-06-16 00:40:00|182453.1|182323.1|182453.2|182323.2|182462.8|182332.8|182448.2|182318.2|45
1686876300000|2023-06-16 00:45:00|182451.7|182321.7|182457.8|182327.8|182458.2|182328.2|182443.8|182313.8|170
1686876600000|2023-06-16 00:50:00|182458|182328|182544.3|182414.3|182654.5|182446.1|182455|182325|415
1686876900000|2023-06-16 00:55:00|182547.6|182417.6|182577.5|182447.5|182609.3|182451.9|182525.1|182395.1|567
1686877200000|2023-06-16 01:00:00|182575.9|182445.9|182465|182335|182610.5|182446.1|182437.6|182307.6|432
1686877500000|2023-06-16 01:05:00|182464.9|182334.9|182480.4|182350.4|182482.7|182352.7|182461|182331|194
1686877800000|2023-06-16 01:10:00|182480.1|182350.1|182486.8|182356.8|182524.2|182368|182478.2|182317.8|334
1686878100000|2023-06-16 01:15:00|182486.7|182356.7|182482.1|182352.1|182531.2|182401.2|182478.2|182348.2|383
1686878400000|2023-06-16 01:20:00|182482.3|182352.3|182520.4|182390.4|182523.7|182393.7|182481.4|182351.4|313
1686878700000|2023-06-16 01:25:00|182521.9|182391.9|182515.8|182385.8|182531.7|182401.7|182507.1|182377.1|423
1686879000000|2023-06-16 01:30:00|182514.1|182384.1|182554.2|182424.2|182567.3|182437.3|182509.9|182379.9|416
1686879300000|2023-06-16 01:35:00|182554.1|182424.1|182507|182377|182554.1|182424.1|182500.4|182328.9|421
1686879600000|2023-06-16 01:40:00|182507.2|182377.2|182485|182355|182556.7|182385.4|182484.3|182328.5|338
1686879900000|2023-06-16 01:45:00|182485.6|182355.6|182479.5|182349.5|182486.5|182356.5|182466.1|182336.1|161
1686880200000|2023-06-16 01:50:00|182479.3|182349.3|182480.9|182350.9|182483.1|182353.1|182474|182344|113
1686880500000|2023-06-16 01:55:00|182479.5|182349.5|182564.4|182434.4|182564.8|182434.8|182478.1|182346|392
1686880800000|2023-06-16 02:00:00|182564.3|182434.3|182615.4|182485.4|182628.8|182498.8|182541.7|182411.7|531
1686881100000|2023-06-16 02:05:00|182615.3|182485.3|182605.4|182475.4|182624.9|182494.9|182573.8|182443.8|527
1686881400000|2023-06-16 02:10:00|182605.2|182475.2|182601.8|182471.8|182661.3|182480.1|182588.7|182434.7|301
1686881700000|2023-06-16 02:15:00|182601.7|182471.7|182603.9|182473.9|182654.9|182480.5|182592.4|182439.1|184
1686882000000|2023-06-16 02:20:00|182603.2|182473.2|182607.5|182477.5|182648.4|182482.5|182588.4|182438.6|133
1686882300000|2023-06-16 02:25:00|182607.8|182477.8|182640.8|182437.2|182648.6|182482.6|182592.3|182428.8|92
1686882600000|2023-06-16 02:30:00|182640.1|182434.6|182659.9|182452.7|182689.5|182511.2|182613.5|182427.3|265
1686882900000|2023-06-16 02:35:00|182661.2|182452.6|182630.2|182500.2|182670.7|182515.3|182624.4|182442.6|120
1686883200000|2023-06-16 02:40:00|182630.4|182500.4|182662.4|182435.8|182671.6|182501.9|182624.5|182427.2|130
1686883500000|2023-06-16 02:45:00|182661.8|182435.7|182688.4|182481.2|182697.9|182532|182633.6|182435.7|239
1686883800000|2023-06-16 02:50:00|182688.2|182468.1|182692.7|182485.1|182718|182535.6|182654|182457.8|100
1686884100000|2023-06-16 02:55:00|182692.8|182486.4|182699.8|182471.8|182708.8|182548.4|182658.6|182460.5|237
1686884400000|2023-06-16 03:00:00|182699.1|182472.2|182630.3|182418.4|182700.7|182529.7|182630.3|182396.6|339
1686884700000|2023-06-16 03:05:00|182630.4|182418.3|182631.7|182404|182641|182468.1|182572.9|182396|221
1686885000000|2023-06-16 03:10:00|182635.4|182400.9|182645.4|182411.3|182658|182445.9|182575.9|182372.6|376
1686885300000|2023-06-16 03:15:00|182645.3|182411.4|182643.6|182414.7|182653.9|182457|182586.4|182403.1|316
1686885600000|2023-06-16 03:20:00|182646.6|182414.4|182636.7|182413.5|182654.4|182436.2|182634.7|182404.8|382
1686885900000|2023-06-16 03:25:00|182644.7|182413.8|182631.6|182404.1|182644.9|182463|182589.6|182402.4|336
1686886200000|2023-06-16 03:30:00|182631.4|182404|182632.2|182414.7|182642.4|182458.3|182587.9|182400|325
1686886500000|2023-06-16 03:35:00|182632.4|182415.1|182642.4|182409.8|182655.1|182456.6|182583.8|182405.8|338
1686886800000|2023-06-16 03:40:00|182642.5|182410|182635.6|182423.6|182669.4|182435.4|182624.6|182399|381
1686887100000|2023-06-16 03:45:00|182635.5|182424.1|182662.3|182420.3|182663.6|182488.5|182612.5|182419.8|283
1686887400000|2023-06-16 03:50:00|182662.1|182423.3|182682.7|182471.9|182792.6|182504.2|182658.2|182423.3|413
1686887700000|2023-06-16 03:55:00|182682.5|182471.7|182706.6|182473.1|182706.8|182512|182638.4|182458.1|432
1686888000000|2023-06-16 04:00:00|182698.7|182473|182716.5|182497.1|182727.6|182544.3|182673.5|182472.7|404
1686888300000|2023-06-16 04:05:00|182716.8|182495.9|182715.2|182501.1|182717.5|182542.3|182669|182479.7|289
1686888600000|2023-06-16 04:10:00|182715.4|182500.6|182695.3|182490.4|182715.5|182539.4|182669|182464.3|263
1686888900000|2023-06-16 04:15:00|182695.7|182490.1|182620.8|182490.8|182700.8|182535.2|182617.5|182478.4|219
1686889200000|2023-06-16 04:20:00|182618.2|182488.2|182669.5|182539.5|182708.4|182558.2|182616.6|182457.5|435
1686889500000|2023-06-16 04:25:00|182670.2|182540.2|182656.9|182526.9|182676.1|182546.1|182648.3|182518.3|477
1686889800000|2023-06-16 04:30:00|182656.1|182526.1|182651|182521|182657|182527|182645.8|182515.8|342
1686890100000|2023-06-16 04:35:00|182651.1|182521.1|182656.6|182526.6|182667.3|182537.3|182647.8|182517.8|260
1686890400000|2023-06-16 04:40:00|182656.8|182526.8|182646.6|182516.6|182668.2|182538.2|182646.6|182516.6|222
1686890700000|2023-06-16 04:45:00|182647.1|182517.1|182654|182524|182659.5|182529.5|182634.2|182504.2|568
1686891000000|2023-06-16 04:50:00|182655|182525|182652.1|182522.1|182661.7|182531.7|182651.4|182521.4|379
1686891300000|2023-06-16 04:55:00|182652.2|182522.2|182772.2|182571|182777.9|182621.3|182650.4|182520.4|399
1686891600000|2023-06-16 05:00:00|182772|182565.7|182729.8|182599.8|182772.6|182609.1|182722.8|182561.9|547
1686891900000|2023-06-16 05:05:00|182729.5|182599.5|182709.5|182579.5|182730.8|182600.8|182687.2|182557.2|522
1686892200000|2023-06-16 05:10:00|182711.1|182581.1|182710.6|182580.6|182743.8|182589.8|182697.2|182541.5|505
1686892500000|2023-06-16 05:15:00|182710.9|182580.9|182708.7|182578.7|182745.1|182589.8|182701|182543.4|517
1686892800000|2023-06-16 05:20:00|182708.1|182578.1|182663.8|182533.8|182708.4|182578.4|182662.3|182532.3|304
1686893100000|2023-06-16 05:25:00|182664.3|182534.3|182663.9|182533.9|182668.5|182538.5|182653.8|182523.8|256
1686893400000|2023-06-16 05:30:00|182663.8|182533.8|182531.3|182401.3|182672.2|182542.2|182524.1|182394.1|329
1686893700000|2023-06-16 05:35:00|182531.4|182401.4|182513.6|182383.6|182537.1|182407.1|182430.3|182300.3|376
1686894000000|2023-06-16 05:40:00|182512.9|182382.9|182446.7|182316.7|182518.2|182388.2|182443.4|182313.4|720
1686894300000|2023-06-16 05:45:00|182445.9|182315.9|182444.6|182314.6|182458|182328|182410.2|182280.2|443
1686894600000|2023-06-16 05:50:00|182444.8|182314.8|182568.3|182438.3|182570.2|182440.2|182439.1|182309.1|405
1686894900000|2023-06-16 05:55:00|182568.2|182438.2|182593.5|182463.5|182628.5|182479.1|182566.4|182425.2|534
1686895200000|2023-06-16 06:00:00|182590.9|182460.9|182482.7|182352.7|182599.6|182469.6|182445.5|182315.5|608
1686895500000|2023-06-16 06:05:00|182481.5|182351.5|182225.2|182095.2|182481.5|182351.5|182214.6|182084.6|1016
1686895800000|2023-06-16 06:10:00|182225.3|182095.3|182127|182037|182230.6|182100.6|182118.4|182012.7|564
1686896100000|2023-06-16 06:15:00|182127.1|182037.1|182144|182054|182198|182086.4|182092.8|181962.8|512
1686896400000|2023-06-16 06:20:00|182144.6|182054.6|182155|182025|182195.7|182077.2|182115.7|181992.3|674
1686896700000|2023-06-16 06:25:00|182154.6|182024.6|182073.3|181943.3|182201.8|182071.8|181956.2|181866.2|677
1686897000000|2023-06-16 06:30:00|182072.1|181942.1|181895.3|181805.3|182072.1|181942.1|181861.2|181771.2|564
1686897300000|2023-06-16 06:35:00|181895.4|181805.4|181895.2|181805.2|181918.8|181809.9|181705.8|181615.8|664
1686897600000|2023-06-16 06:40:00|181894.6|181804.6|181831.2|181741.2|181947.7|181857.7|181745.8|181618.5|738
1686897900000|2023-06-16 06:45:00|181831.4|181741.4|182087|181997|182145.8|182015.8|181809.2|181719.2|669
1686898200000|2023-06-16 06:50:00|182085.6|181995.6|182133.8|182043.8|182202.6|182102.4|182080.9|181990.9|448
1686898500000|2023-06-16 06:55:00|182134.9|182044.9|181994.5|181904.5|182147.9|182057.9|181939.9|181849.9|731
1686898800000|2023-06-16 07:00:00|181995.7|181905.7|182228.9|182138.9|182240|182150|181958.6|181868.6|697
1686899100000|2023-06-16 07:05:00|182229.1|182139.1|182330.3|182240.3|182361|182271|182208.7|182118.7|749
1686899400000|2023-06-16 07:10:00|182330.6|182240.6|182402.7|182312.7|182412.9|182322.9|182294.9|182204.9|496
1686899700000|2023-06-16 07:15:00|182401.9|182311.9|182494.4|182364.4|182497.5|182367.5|182389.5|182281.8|663
1686900000000|2023-06-16 07:20:00|182493.7|182363.7|182309.7|182219.7|182512.5|182384.4|182223.9|182133.9|880
1686900300000|2023-06-16 07:25:00|182309.4|182219.4|182081.9|181991.9|182315.6|182225.6|182080.4|181990.4|543
1686900600000|2023-06-16 07:30:00|182083.2|181993.2|182043.1|181913.1|182198.2|182108.2|182003.9|181894.8|635
1686900900000|2023-06-16 07:35:00|182042|181912|182212.8|182122.8|182289.8|182199.8|182027.3|181898.2|568
1686901200000|2023-06-16 07:40:00|182212.9|182122.9|182207.9|182077.9|182341|182251|182144.6|182031.9|720
1686901500000|2023-06-16 07:45:00|182208.7|182078.7|182180.2|182090.2|182210.4|182104.7|182166.5|182069.4|425
1686901800000|2023-06-16 07:50:00|182180.1|182090.1|182437.3|182347.3|182438.8|182348.8|182166.2|182076.2|710
1686902100000|2023-06-16 07:55:00|182440.2|182350.2|182364.3|182274.3|182440.2|182350.2|182353.5|182263.5|575
1686902400000|2023-06-16 08:00:00|182364.6|182274.6|182481.7|182351.7|182540.7|182436.9|182363.8|182273.8|716
1686902700000|2023-06-16 08:05:00|182478.4|182348.4|182553.2|182463.2|182553.2|182463.2|182476.9|182346.9|565
1686903000000|2023-06-16 08:10:00|182553|182463|182497.9|182407.9|182553.1|182463.1|182463.3|182371.7|425
1686903300000|2023-06-16 08:15:00|182497.6|182407.6|182191.5|182061.5|182506.5|182416.5|182169.3|182059.8|733
1686903600000|2023-06-16 08:20:00|182190.2|182060.2|181971.1|181881.1|182194.6|182064.6|181963|181873|834
1686903900000|2023-06-16 08:25:00|181958.6|181868.6|181951.5|181861.5|181996.9|181906.9|181917.1|181827.1|697
1686904200000|2023-06-16 08:30:00|181949.9|181859.9|181894.4|181804.4|181963.1|181873.1|181873.9|181783.9|579
1686904500000|2023-06-16 08:35:00|181894.3|181804.3|181917.5|181827.5|181925.7|181835.7|181856.3|181766.3|424
1686904800000|2023-06-16 08:40:00|181923.3|181833.3|181872.5|181782.5|181926.7|181836.7|181862.8|181772.8|712
1686905100000|2023-06-16 08:45:00|181873.1|181783.1|181889|181799|181899.7|181809.7|181852.8|181762.8|705
1686905400000|2023-06-16 08:50:00|181890.3|181800.3|181681|181591|181890.3|181800.3|181678.2|181588.2|547
1686905700000|2023-06-16 08:55:00|181681.3|181591.3|181640.8|181510.8|181703.5|181613.5|181562.4|181472.4|576
1686906000000|2023-06-16 09:00:00|181642.5|181512.5|181580.2|181490.2|181642.5|181518.5|181554.9|181464.9|477
1686906300000|2023-06-16 09:05:00|181580.3|181490.3|181639.3|181549.3|181672|181582|181515.2|181425.2|622
1686906600000|2023-06-16 09:10:00|181639.1|181549.1|181706.7|181616.7|181742.4|181652.4|181624.7|181534.7|515
1686906900000|2023-06-16 09:15:00|181710.1|181620.1|181582.1|181492.1|181748.3|181658.3|181579.1|181489.1|509
1686907200000|2023-06-16 09:20:00|181582|181492|181411.8|181321.8|181588|181498|181408.9|181318.9|519
1686907500000|2023-06-16 09:25:00|181411.7|181321.7|181512.6|181422.6|181522.9|181432.9|181410.1|181320.1|536
1686907800000|2023-06-16 09:30:00|181512.7|181422.7|181366.5|181276.5|181528.7|181438.7|181326.8|181236.8|674
1686908100000|2023-06-16 09:35:00|181362.7|181272.7|181377.2|181287.2|181382.4|181292.4|181308.5|181218.5|583
1686908400000|2023-06-16 09:40:00|181377.1|181287.1|181471.3|181381.3|181499.3|181409.3|181373.3|181283.3|616
1686908700000|2023-06-16 09:45:00|181471.4|181381.4|181494.5|181404.5|181529.3|181439.3|181418.2|181328.2|654
1686909000000|2023-06-16 09:50:00|181488.6|181398.6|181468.5|181378.5|181531.8|181441.8|181463.4|181373.4|439
1686909300000|2023-06-16 09:55:00|181468.4|181378.4|181400.2|181310.2|181468.8|181378.8|181397.6|181307.6|475
1686909600000|2023-06-16 10:00:00|181400.1|181310.1|181528.5|181438.5|181550.1|181460.1|181391.6|181301.6|579
1686909900000|2023-06-16 10:05:00|181529.2|181439.2|181514.1|181424.1|181543.9|181453.9|181500.3|181410.3|222
1686910200000|2023-06-16 10:10:00|181513.4|181423.4|181504.9|181414.9|181531.4|181441.4|181441.5|181351.5|569
1686910500000|2023-06-16 10:15:00|181505.6|181415.6|181534.7|181444.7|181537.3|181447.3|181500.1|181410.1|442
1686910800000|2023-06-16 10:20:00|181534.4|181444.4|181604.3|181514.3|181607.2|181517.2|181527.1|181437.1|550
1686911100000|2023-06-16 10:25:00|181604.9|181514.9|181758.5|181668.5|181779.2|181689.2|181604.9|181514.9|682
1686911400000|2023-06-16 10:30:00|181758.2|181668.2|181781.4|181691.4|181796.1|181706.1|181740.1|181650.1|483
1686911700000|2023-06-16 10:35:00|181781.2|181691.2|181689.8|181599.8|181786.7|181696.7|181680.2|181590.2|405
1686912000000|2023-06-16 10:40:00|181689.9|181599.9|181675|181585|181701.8|181611.8|181673.1|181583.1|190
1686912300000|2023-06-16 10:45:00|181675.1|181585.1|181675|181585|181698.4|181608.4|181665.2|181575.2|463
1686912600000|2023-06-16 10:50:00|181675.1|181585.1|181741.5|181651.5|181742.4|181652.4|181668.2|181578.2|410
1686912900000|2023-06-16 10:55:00|181738.7|181648.7|181681|181591|181738.7|181648.7|181669.2|181579.2|218
1686913200000|2023-06-16 11:00:00|181683|181593|181678.7|181588.7|181695|181605|181673.3|181583.3|422
1686913500000|2023-06-16 11:05:00|181676.8|181586.8|181666.2|181576.2|181676.8|181586.8|181657.1|181567.1|505
1686913800000|2023-06-16 11:10:00|181667.5|181577.5|181682.3|181592.3|181707.9|181617.9|181663|181573|611
1686914100000|2023-06-16 11:15:00|181670.6|181580.6|181702.1|181612.1|181702.2|181612.2|181667.1|181577.1|365
1686914400000|2023-06-16 11:20:00|181701.4|181611.4|181693.3|181603.3|181715.7|181625.7|181679.7|181589.7|538
1686914700000|2023-06-16 11:25:00|181690.5|181600.5|181596.7|181506.7|181712.3|181622.3|181593.1|181503.1|439
1686915000000|2023-06-16 11:30:00|181596.6|181506.6|181591.6|181501.6|181602.2|181512.2|181591.6|181501.6|133
1686915300000|2023-06-16 11:35:00|181591.9|181501.9|181516.3|181426.3|181613.6|181523.6|181516.3|181426.3|345
1686915600000|2023-06-16 11:40:00|181513.5|181423.5|181408.6|181318.6|181533.6|181443.6|181404.5|181314.5|467
1686915900000|2023-06-16 11:45:00|181411.7|181321.7|181382.7|181292.7|181427|181337|181292.9|181202.9|774
1686916200000|2023-06-16 11:50:00|181381.4|181291.4|181429.9|181339.9|181439.8|181349.8|181372.6|181282.6|830
1686916500000|2023-06-16 11:55:00|181429.7|181339.7|181493.1|181403.1|181551.7|181461.7|181426.3|181336.3|544
1686916800000|2023-06-16 12:00:00|181493|181403|181535.1|181445.1|181551.2|181461.2|181488|181398|517
1686917100000|2023-06-16 12:05:00|181535.2|181445.2|181518.4|181428.4|181570.3|181480.3|181503.5|181413.5|556
1686917400000|2023-06-16 12:10:00|181518|181428|181532.3|181442.3|181536.2|181446.2|181491|181401|501
1686917700000|2023-06-16 12:15:00|181531.6|181441.6|181405.8|181315.8|181531.6|181441.6|181359.1|181269.1|624
1686918000000|2023-06-16 12:20:00|181407.5|181317.5|181533.6|181443.6|181582.1|181492.1|181407.4|181317.4|446
1686918300000|2023-06-16 12:25:00|181533.7|181443.7|181578|181488|181580.1|181490.1|181524|181434|572
1686918600000|2023-06-16 12:30:00|181577.9|181487.9|181710.7|181620.7|181710.7|181620.7|181561.5|181471.5|768
1686918900000|2023-06-16 12:35:00|181708.5|181618.5|181689.5|181599.5|181785.2|181695.2|181660.1|181570.1|573
1686919200000|2023-06-16 12:40:00|181689.7|181599.7|181726.6|181636.6|181740.7|181650.7|181679.6|181589.6|756
1686919500000|2023-06-16 12:45:00|181727.4|181637.4|181839.1|181749.1|181840.8|181750.8|181682.1|181592.1|720
1686919800000|2023-06-16 12:50:00|181838.3|181748.3|181924.8|181834.8|182032.3|181942.3|181794.9|181704.9|756
1686920100000|2023-06-16 12:55:00|181919.6|181829.6|181836.8|181746.8|181950.5|181860.5|181811.9|181721.9|781
1686920400000|2023-06-16 13:00:00|181836.6|181746.6|181981.9|181891.9|182023.5|181933.5|181803|181713|821
1686920700000|2023-06-16 13:05:00|181981.1|181891.1|182138.7|182048.7|182172.4|182082.4|181970.3|181880.3|726
1686921000000|2023-06-16 13:10:00|182138.9|182048.9|182380.8|182290.8|182411.6|182321.6|182104.9|182014.9|779
1686921300000|2023-06-16 13:15:00|182382.1|182292.1|182288.6|182198.6|182593.4|182503.4|182264.7|182174.7|713
1686921600000|2023-06-16 13:20:00|182288.5|182198.5|182132.7|182042.7|182298.1|182208.1|182024.5|181934.5|758
1686921900000|2023-06-16 13:25:00|182132.6|182042.6|182157.2|182067.2|182174.1|182084.1|182119.5|182029.5|528
1686922200000|2023-06-16 13:30:00|182155.9|182065.9|182317.4|182227.4|182376.3|182286.3|182154.4|182064.4|853
1686922500000|2023-06-16 13:35:00|182322.2|182232.2|182193.9|182103.9|182441.1|182351.1|182181|182091|833
1686922800000|2023-06-16 13:40:00|182193.7|182103.7|182084.3|181994.3|182212|182122|182074|181984|656
1686923100000|2023-06-16 13:45:00|182084.1|181994.1|181947.8|181857.8|182214.5|182124.5|181943.4|181853.4|725
1686923400000|2023-06-16 13:50:00|181948.1|181858.1|181789.8|181699.8|181951.8|181861.8|181759.1|181669.1|796
1686923700000|2023-06-16 13:55:00|181790.7|181700.7|181783.5|181469.3|181794.3|181704.3|181557.9|181467.9|716
1686924000000|2023-06-16 14:00:00|181697|181466.6|181575.5|181445.5|181801.4|181573.5|181407.1|181239|971
1686924300000|2023-06-16 14:05:00|181573.6|181443.6|181899.9|181809.9|182069.5|181941.3|181548.9|181442.3|935
1686924600000|2023-06-16 14:10:00|181900|181810|182059.2|181969.2|182183.3|182093.3|181865.9|181775.9|891
1686924900000|2023-06-16 14:15:00|182058.8|181968.8|182199.4|182109.4|182210.1|182120.1|182047.6|181957.6|851
1686925200000|2023-06-16 14:20:00|182199|182109|182132.2|182042.2|182261.4|182171.4|182077.9|181987.9|659
1686925500000|2023-06-16 14:25:00|182132.6|182042.6|182182.4|182092.4|182187.8|182097.8|182049.2|181959.2|772
1686925800000|2023-06-16 14:30:00|182183.7|182093.7|181873.5|181783.5|182185.2|182095.2|181802.5|181712.5|705
1686926100000|2023-06-16 14:35:00|181873.3|181783.3|181853.2|181763.2|181903.9|181813.9|181831.8|181741.8|588
1686926400000|2023-06-16 14:40:00|181848.5|181758.5|181844.3|181754.3|181851.9|181761.9|181789|181699|616
1686926700000|2023-06-16 14:45:00|181852.7|181762.7|182131.4|182041.4|182327.5|182197.5|181828|181738|921
1686927000000|2023-06-16 14:50:00|182137.6|182047.6|182093|182003|182254.7|182164.7|182093|182003|838
1686927300000|2023-06-16 14:55:00|182091.9|182001.9|181707.4|181617.4|182091.9|182001.9|181696.2|181606.2|856
1686927600000|2023-06-16 15:00:00|181707|181617|181892.4|181802.4|181918.5|181828.5|181704.4|181614.4|853
1686927900000|2023-06-16 15:05:00|181886.5|181796.5|181893.9|181803.9|181955.1|181865.1|181783.4|181693.4|638
1686928200000|2023-06-16 15:10:00|181894.9|181804.9|181985.3|181895.3|182026.7|181936.7|181890.5|181800.5|749
1686928500000|2023-06-16 15:15:00|181982.6|181892.6|181912|181822|181983.4|181893.4|181846.5|181756.5|632
1686928800000|2023-06-16 15:20:00|181912.1|181822.1|181862|181772|181916.4|181826.4|181823.2|181733.2|687
1686929100000|2023-06-16 15:25:00|181863.4|181773.4|181880.8|181790.8|181939.6|181849.6|181829.2|181739.2|679
1686929400000|2023-06-16 15:30:00|181879.8|181789.8|181793.8|181703.8|181937.7|181847.7|181761.1|181671.1|635
1686929700000|2023-06-16 15:35:00|181791.7|181701.7|181911.6|181821.6|181991.8|181901.8|181757.4|181667.4|703
1686930000000|2023-06-16 15:40:00|181933.5|181803.5|182005.1|181915.1|182007.1|181917.1|181895.6|181786.4|651
1686930300000|2023-06-16 15:45:00|182005.2|181915.2|182211.3|182081.3|182219.4|182125.8|182005|181915|843
1686930600000|2023-06-16 15:50:00|182211.4|182081.4|182123.3|182033.3|182315.8|182185.8|182112|182018.4|738
1686930900000|2023-06-16 15:55:00|182123.7|182033.7|182146.6|182016.6|182149.2|182051.5|182113.8|182004.8|434
1686931200000|2023-06-16 16:00:00|182144.2|182014.2|182146.4|182016.4|182152.8|182022.8|182125.8|181995.8|869
1686931500000|2023-06-16 16:05:00|182147.1|182017.1|182134.8|182004.8|182152.9|182022.9|182120.7|181990.7|1027
1686931800000|2023-06-16 16:10:00|182131.4|182001.4|182138.3|182008.3|182165.6|182035.6|182115|181985|906
1686932100000|2023-06-16 16:15:00|182138.1|182008.1|182136.4|182006.4|182154.9|182024.9|182126.6|181996.6|729
1686932400000|2023-06-16 16:20:00|182135.3|182005.3|182145.1|182015.1|182150.4|182020.4|182127.3|181997.3|327
1686932700000|2023-06-16 16:25:00|182145|182015|182140.3|182010.3|182151.8|182021.8|182133.6|182003.6|530
1686933000000|2023-06-16 16:30:00|182140.6|182010.6|182170|182040|182175.2|182045.2|182140.6|182010.6|251
1686933300000|2023-06-16 16:35:00|182175.4|182045.4|182148.1|182018.1|182182.8|182052.8|182144.2|182014.2|463
1686933600000|2023-06-16 16:40:00|182148.8|182018.8|182244.6|182114.6|182278.3|182148.3|182140.1|182010.1|524
1686933900000|2023-06-16 16:45:00|182245.3|182115.3|182182.5|182052.5|182263.2|182137.6|182176.1|182046.1|515
1686934200000|2023-06-16 16:50:00|182182.3|182052.3|182158.9|182028.9|182184.2|182054.2|182136.3|182006.3|522
1686934500000|2023-06-16 16:55:00|182157.2|182027.2|182048.3|181918.3|182159.6|182029.6|182047.7|181917.7|727
1686934800000|2023-06-16 17:00:00|182048.2|181918.2|182023.8|181893.8|182070.5|181940.5|182015.6|181885.6|916
1686935100000|2023-06-16 17:05:00|182024.7|181894.7|182012.3|181882.3|182032.6|181902.6|182007.9|181877.9|925
1686935400000|2023-06-16 17:10:00|182013.3|181883.3|181991|181861|182019.1|181889.1|181989.4|181859.4|806
1686935700000|2023-06-16 17:15:00|181990.9|181860.9|181995.3|181865.3|182019.6|181899.1|181964.9|181855.8|868
1686936000000|2023-06-16 17:20:00|181995.1|181865.1|181977.6|181847.6|181996.8|181866.8|181966.2|181836.2|747
1686936300000|2023-06-16 17:25:00|181978.7|181848.7|181950.4|181860.4|181978.7|181877.2|181942|181836.4|628
1686936600000|2023-06-16 17:30:00|181947.2|181857.2|181942.3|181852.3|181947.2|181857.2|181929.6|181839.6|1081
1686936900000|2023-06-16 17:35:00|181941|181851|181939.3|181849.3|181952.7|181862.7|181929.3|181839.3|938
1686937200000|2023-06-16 17:40:00|181939.1|181849.1|181949.2|181819.2|181968.3|181855.4|181934.8|181806|973
1686937500000|2023-06-16 17:45:00|181951.2|181821.2|181938.9|181848.9|181958.5|181856.8|181889.9|181799.9|752
1686937800000|2023-06-16 17:50:00|181939.5|181849.5|181891.9|181801.9|181961.6|181852.2|181882|181792|871
1686938100000|2023-06-16 17:55:00|181891.3|181801.3|181823.8|181693.8|181899.7|181809.7|181789.5|181681.6|679
1686938400000|2023-06-16 18:00:00|181814|181684|181766.8|181636.8|181817.1|181687.1|181757.2|181627.2|496
1686938700000|2023-06-16 18:05:00|181766.6|181636.6|181759.4|181669.4|181781.3|181672.8|181737.3|181623.8|227
1686939000000|2023-06-16 18:10:00|181761.7|181671.7|181810.7|181720.7|181853.3|181763.3|181747.8|181657.8|625
1686939300000|2023-06-16 18:15:00|181811.7|181721.7|181901.5|181811.5|181927.3|181820.6|181804.6|181714.6|837
1686939600000|2023-06-16 18:20:00|181900.3|181810.3|181873.1|181783.1|181900.3|181810.3|181863|181773|632
1686939900000|2023-06-16 18:25:00|181873.2|181783.2|181858.2|181768.2|181883.8|181793.8|181856.6|181766.6|399
1686940200000|2023-06-16 18:30:00|181858.6|181768.6|181864|181774|181882.8|181792.8|181858.4|181768.4|310
1686940500000|2023-06-16 18:35:00|181865.6|181775.6|181864.4|181774.4|181879.9|181789.9|181857.7|181767.7|289
1686940800000|2023-06-16 18:40:00|181864.3|181774.3|181861.4|181771.4|181876.1|181786.1|181854.8|181764.8|415
1686941100000|2023-06-16 18:45:00|181861.3|181771.3|181841.9|181751.9|181867.9|181777.9|181837.6|181747.6|268
1686941400000|2023-06-16 18:50:00|181841.8|181751.8|181830.6|181700.6|181841.8|181751.8|181767.2|181673.6|249
1686941700000|2023-06-16 18:55:00|181808.8|181718.8|181780.7|181650.7|181843.6|181725.8|181780.3|181650.3|502
1686942000000|2023-06-16 19:00:00|181765.9|181635.9|181925.3|181795.3|181939|181809|181744.5|181614.5|679
1686942300000|2023-06-16 19:05:00|181924.5|181794.5|181926|181796|181948.7|181818.7|181916.1|181786.1|425
1686942600000|2023-06-16 19:10:00|181928|181798|181897.2|181767.2|181928|181798|181835|181705|431
1686942900000|2023-06-16 19:15:00|181897.1|181767.1|181860.7|181730.7|181911.9|181781.9|181850.3|181720.3|522
1686943200000|2023-06-16 19:20:00|181860.8|181730.8|181825.4|181695.4|181860.8|181730.8|181812|181682|580
1686943500000|2023-06-16 19:25:00|181823.9|181693.9|181814.2|181684.2|181831.4|181701.4|181771.8|181657|375
1686943800000|2023-06-16 19:30:00|181814.1|181684.1|181804.2|181674.2|181840.2|181710.2|181792.2|181662.2|532
1686944100000|2023-06-16 19:35:00|181803.1|181673.1|181843.2|181713.2|181855.7|181725.7|181797.2|181667.2|466
1686944400000|2023-06-16 19:40:00|181839.7|181709.7|181821.4|181691.4|181852.3|181722.3|181815.9|181685.9|521
1686944700000|2023-06-16 19:45:00|181820.4|181690.4|181956.2|181826.2|181968.6|181838.6|181805.9|181687.4|675
1686945000000|2023-06-16 19:50:00|181955.9|181825.9|181905.2|181775.2|181967|181837|181894|181764|593
1686945300000|2023-06-16 19:55:00|181912|181782|181917.3|181827.3|181927.5|181837.5|181883.9|181775.1|312
1686945600000|2023-06-16 20:00:00|181917|181827|181918.5|181788.5|181947.5|181827.7|181898.3|181768.3|223
1686945900000|2023-06-16 20:05:00|181925.5|181795.5|181907.9|181777.9|181925.5|181795.5|181887.3|181757.3|258
1686946200000|2023-06-16 20:10:00|181906.8|181776.8|181901|181771|181912.3|181782.3|181901|181771|203
1686946500000|2023-06-16 20:15:00|181905|181775|181877.2|181747.2|181905|181775|181868.8|181738.8|298
1686946800000|2023-06-16 20:20:00|181877.1|181747.1|181841.2|181711.2|181881.8|181751.8|181835.5|181705.5|267
1686947100000|2023-06-16 20:25:00|181841|181711|181860.9|181730.9|181895.4|181745.1|181840.4|181687|512
1686947400000|2023-06-16 20:30:00|181862|181732|181888.8|181688.5|181907.6|181744|181850.7|181678.5|505
1686947700000|2023-06-16 20:35:00|181854.3|181724.3|181894.6|181686.1|181909.9|181734.6|181851.3|181665.4|681
1686948000000|2023-06-16 20:40:00|181894.3|181685.7|181908.6|181688.4|181914.8|181729.1|181855.2|181669.6|419
1686948300000|2023-06-16 20:45:00|181908.4|181689|182073.8|181800.5|182077.7|181809.5|181908.4|181689|481
1686948600000|2023-06-16 20:50:00|182075.1|181803.9|181999.5|181716|182085.9|181806.9|181981.9|181708.1|274
1686948900000|2023-06-16 20:55:00|181975.4|181713.1|182045.7|181703.7|182052.1|181720.5|181957.6|181651.1|280
1687118400000|2023-06-18 20:00:00|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|1
1687120200000|2023-06-18 20:30:00|182429|182032|182429|182032|182429|182032|182429|182032|1
1687120500000|2023-06-18 20:35:00|182505.4|182108.4|182505.4|182108.4|182505.4|182108.4|182505.4|182108.4|1
1687120800000|2023-06-18 20:40:00|182429|182032|182429|182032|182429|182032|182429|182032|1
1687121100000|2023-06-18 20:45:00|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|1
1687122000000|2023-06-18 21:00:00|182427.2|182030.2|182426.5|182029.5|182427.2|182030.2|182426.5|182029.5|2
1687122900000|2023-06-18 21:15:00|182424|182032|182337.3|181995.3|182424|182057|182337.3|181995.3|5
1687123200000|2023-06-18 21:20:00|182399|182057|182399|182057|182399|182057|182282.5|181940.5|11
1687123500000|2023-06-18 21:25:00|182337.3|181995.3|182337.3|181995.3|182399|182057|182259.4|181917.4|16
1687123800000|2023-06-18 21:30:00|182294.9|181952.9|182291.8|181949.8|182381.3|182039.3|182284.7|181942.7|222
1687124100000|2023-06-18 21:35:00|182351.5|182009.5|182167.6|181825.6|182351.8|182009.8|182054.3|181712.3|210
1687124400000|2023-06-18 21:40:00|182191.1|181849.1|182183.4|181841.4|182191.1|181849.1|182146.5|181804.5|32
1687124700000|2023-06-18 21:45:00|182183.5|181841.5|182173|181831|182194.1|181852.1|182148.7|181806.7|34
1687125000000|2023-06-18 21:50:00|182173.2|181831.2|182195|181853|182195|181853|182139.8|181797.8|30
1687125300000|2023-06-18 21:55:00|182186.5|181844.5|182186.5|181844.5|182195|181853|182183.6|181841.6|20
1687125600000|2023-06-18 22:00:00|182181.9|181839.9|182190.9|181848.9|182193.3|181851.3|182136.9|181794.9|229
1687125900000|2023-06-18 22:05:00|182185.5|181843.5|182148.1|181806.1|182193.6|181851.6|182109|181767|82
1687126200000|2023-06-18 22:10:00|182147.5|181805.5|182213.7|181871.7|182282.2|181940.2|182088.6|181746.6|276
1687126500000|2023-06-18 22:15:00|182219.6|181877.6|182254.3|181912.3|182322.9|181980.9|182216.9|181874.9|258
1687126800000|2023-06-18 22:20:00|182254.7|181912.7|182228.5|181886.5|182284.3|181942.3|182201.8|181859.8|174
1687127100000|2023-06-18 22:25:00|182228|181886|182236.9|181894.9|182273.4|181931.4|182204.3|181862.3|126
1687127400000|2023-06-18 22:30:00|182237|181895|182284.6|181942.6|182309.1|181967.1|182237|181895|149
1687127700000|2023-06-18 22:35:00|182284.8|181942.8|182271.1|181929.1|182284.8|181942.8|182258.2|181916.2|132
1687128000000|2023-06-18 22:40:00|182270.6|181928.6|182271.8|181929.8|182273.1|181931.1|182257.2|181915.2|66
1687128300000|2023-06-18 22:45:00|182272.5|181930.5|182266.2|181924.2|182275.5|181933.5|182260.9|181918.9|75
1687128600000|2023-06-18 22:50:00|182266|181924|182264.2|181922.2|182273|181931|182244.3|181902.3|97
1687128900000|2023-06-18 22:55:00|182270.4|181928.4|182271.6|181929.6|182272.9|181930.9|182259.4|181917.4|63
1687129200000|2023-06-18 23:00:00|182269.3|181927.3|182265|181923|182269.3|181927.3|182244.1|181902.1|253
1687129500000|2023-06-18 23:05:00|182258.9|181916.9|182272.7|181930.7|182281.4|181939.4|182255.5|181913.5|61
1687129800000|2023-06-18 23:10:00|182272.6|181930.6|182276.3|181934.3|182279.2|181937.2|182268.7|181926.7|87
1687130100000|2023-06-18 23:15:00|182276.2|181934.2|182269|181927|182276.4|181934.4|182261.7|181919.7|74
1687130400000|2023-06-18 23:20:00|182253|181911|182270.2|181928.2|182273.1|181931.1|182253|181911|63
1687130700000|2023-06-18 23:25:00|182270.6|181928.6|182266.2|181924.2|182271|181929|182255.7|181913.7|77
1687131000000|2023-06-18 23:30:00|182265|181923|182263.9|181921.9|182281.5|181939.5|182260.3|181918.3|110
1687131300000|2023-06-18 23:35:00|182265.1|181923.1|182222.2|181880.2|182363.3|182021.3|182196.7|181854.7|204
1687131600000|2023-06-18 23:40:00|182222.6|181880.6|182326.6|182008.2|182342.2|182009.7|182203.9|181861.9|337
1687131900000|2023-06-18 23:45:00|182326|182006.4|182302.2|182011.4|182335.9|182031.8|182289.7|181994.9|193
1687132200000|2023-06-18 23:50:00|182302|182011.2|182309.4|181967.4|182348.2|182014.7|182288.6|181946.6|186
1687132500000|2023-06-18 23:55:00|182313.3|181971.3|182322.1|182051.4|182343.2|182056.1|182287.1|181966.3|199
1687132800000|2023-06-19 00:00:00|182322|182051.1|182148.8|181937.9|182358.4|182079.7|182104.6|181851.2|498
1687133100000|2023-06-19 00:05:00|182148.7|181938.5|182308.9|182178.9|182378.5|182221.5|181950.2|181728.3|590
1687133400000|2023-06-19 00:10:00|182309|182179|182295.8|182165.8|182366.4|182186.9|182274.8|182123.3|536
1687133700000|2023-06-19 00:15:00|182296.1|182166.1|182290.7|182160.7|182302.8|182172.8|182281.7|182151.7|448
1687134000000|2023-06-19 00:20:00|182290.6|182160.6|182259.2|182129.2|182323.1|182193.1|182222|182092|343
1687134300000|2023-06-19 00:25:00|182259.4|182129.4|182261.2|182131.2|182267.6|182137.6|182248.9|182118.9|221
1687134600000|2023-06-19 00:30:00|182261.3|182131.3|182248.9|182118.9|182271.4|182141.4|182240.9|182110.9|286
1687134900000|2023-06-19 00:35:00|182249.1|182119.1|182271.1|182141.1|182352.8|182215.4|182238.1|182108.1|253
1687135200000|2023-06-19 00:40:00|182271|182141|182342.4|182212.4|182343.3|182213.3|182241.7|182111.7|215
1687135500000|2023-06-19 00:45:00|182342.9|182212.9|182290.1|182160.1|182422.8|182292.8|182286.7|182156.7|339
1687135800000|2023-06-19 00:50:00|182289.9|182159.9|182356.3|182226.3|182400.6|182243.2|182261.3|182131.3|306
1687136100000|2023-06-19 00:55:00|182357.6|182227.6|182273.1|182143.1|182372.5|182242.5|182271.3|182141.3|213
1687136400000|2023-06-19 01:00:00|182273|182143|182202.1|182072.1|182273.6|182143.6|182190.8|182060.8|454
1687136700000|2023-06-19 01:05:00|182202.3|182072.3|182273.5|182143.5|182278.9|182148.9|182202.3|182072.3|376
1687137000000|2023-06-19 01:10:00|182275.7|182145.7|182274.6|182144.6|182334.6|182204.6|182261.3|182131.3|302
1687137300000|2023-06-19 01:15:00|182273.8|182143.8|182272.9|182142.9|182323.4|182193.4|182266.1|182136.1|270
1687137600000|2023-06-19 01:20:00|182272.5|182142.5|182282.6|182152.6|182282.6|182152.6|182272.5|182142.5|126
1687137900000|2023-06-19 01:25:00|182282.1|182152.1|182281.2|182151.2|182283.5|182153.5|182272.4|182142.4|160
1687138200000|2023-06-19 01:30:00|182281.4|182151.4|182326.3|182196.3|182326.9|182196.9|182184.5|182054.5|339
1687138500000|2023-06-19 01:35:00|182326|182196|182307.1|182177.1|182326|182196|182293.9|182163.9|503
1687138800000|2023-06-19 01:40:00|182306.4|182176.4|182342.2|182212.2|182342.4|182212.4|182264.1|182134.1|498
1687139100000|2023-06-19 01:45:00|182339.9|182209.9|182330.1|182200.1|182342.9|182212.9|182315.7|182185.7|520
1687139400000|2023-06-19 01:50:00|182330.3|182200.3|182259.9|182129.9|182335.4|182205.4|182255|182125|367
1687139700000|2023-06-19 01:55:00|182260.2|182130.2|182248.4|182118.4|182267.3|182137.3|182213.8|182083.8|410
1687140000000|2023-06-19 02:00:00|182248.2|182118.2|182238.9|182108.9|182249.3|182119.3|182213.6|182083.6|557
1687140300000|2023-06-19 02:05:00|182239|182109|182219.4|182089.4|182244.4|182114.4|182215.5|182085.5|544
1687140600000|2023-06-19 02:10:00|182218.8|182088.8|182216.1|182086.1|182228.4|182098.4|182204.5|182074.5|329
1687140900000|2023-06-19 02:15:00|182216.3|182086.3|182257.4|182127.4|182257.4|182127.4|182213.4|182083.4|473
1687141200000|2023-06-19 02:20:00|182257.7|182127.7|182236|182106|182258.3|182128.3|182235.6|182105.6|501
1687141500000|2023-06-19 02:25:00|182239.7|182109.7|182210|182080|182239.7|182109.7|182205.7|182075.7|436
1687141800000|2023-06-19 02:30:00|182211.4|182081.4|182219.2|182089.2|182229.4|182099.4|182203.4|182073.4|253
1687142100000|2023-06-19 02:35:00|182219|182089|182216.4|182086.4|182225.8|182095.8|182212.2|182082.2|268
1687142400000|2023-06-19 02:40:00|182216.5|182086.5|182226.8|182096.8|182226.8|182096.8|182211|182081|245
1687142700000|2023-06-19 02:45:00|182226.7|182096.7|182213|182083|182231.7|182101.7|182207.1|182077.1|259
1687143000000|2023-06-19 02:50:00|182213.1|182083.1|182214.4|182084.4|182221|182091|182203.8|182073.8|356
1687143300000|2023-06-19 02:55:00|182214.5|182084.5|182230.4|182100.4|182233.9|182103.9|182210.3|182080.3|245
1687143600000|2023-06-19 03:00:00|182229.3|182099.3|182146.2|182016.2|182230.9|182100.9|182140.7|182010.7|313
1687143900000|2023-06-19 03:05:00|182145.6|182015.6|182193.6|182063.6|182206.7|182076.7|182122.3|181992.3|231
1687144200000|2023-06-19 03:10:00|182193.5|182063.5|182206.2|182076.2|182212.6|182082.6|182193.4|182063.4|112
1687144500000|2023-06-19 03:15:00|182206.1|182076.1|182212.6|182082.6|182216|182086|182197.5|182067.5|133
1687144800000|2023-06-19 03:20:00|182213.7|182083.7|182267.8|182137.8|182274.6|182144.6|182212|182082|216
1687145100000|2023-06-19 03:25:00|182267.6|182137.6|182267.3|182137.3|182276.1|182146.1|182260.7|182130.7|147
1687145400000|2023-06-19 03:30:00|182267.1|182137.1|182268.4|182138.4|182270|182140|182259.3|182129.3|198
1687145700000|2023-06-19 03:35:00|182268.7|182138.7|182342.5|182212.5|182347.2|182217.2|182265.1|182135.1|291
1687146000000|2023-06-19 03:40:00|182342.3|182212.3|182353.9|182223.9|182418.7|182288.7|182342.2|182212.2|436
1687146300000|2023-06-19 03:45:00|182355.9|182225.9|182406.6|182276.6|182410|182280|182354.9|182224.9|345
1687146600000|2023-06-19 03:50:00|182408.2|182278.2|182405.3|182275.3|182411.2|182281.2|182403.3|182273.3|442
1687146900000|2023-06-19 03:55:00|182404.7|182274.7|182407.2|182277.2|182412.6|182282.6|182380.7|182250.7|364
1687147200000|2023-06-19 04:00:00|182404.5|182274.5|182410.5|182280.5|182416.9|182286.9|182400.5|182270.5|333
1687147500000|2023-06-19 04:05:00|182410.1|182280.1|182412.8|182282.8|182416.4|182286.4|182407.5|182277.5|241
1687147800000|2023-06-19 04:10:00|182413|182283|182409.7|182279.7|182415|182285|182401.8|182271.8|220
1687148100000|2023-06-19 04:15:00|182409.9|182279.9|182410.8|182280.8|182414.9|182284.9|182398.9|182268.9|296
1687148400000|2023-06-19 04:20:00|182410.2|182280.2|182404|182274|182423.6|182293.6|182403.6|182273.6|304
1687148700000|2023-06-19 04:25:00|182404.1|182274.1|182368.1|182238.1|182407.7|182277.7|182351.5|182221.5|238
1687149000000|2023-06-19 04:30:00|182365.6|182235.6|182379.2|182249.2|182379.7|182249.7|182358.9|182228.9|226
1687149300000|2023-06-19 04:35:00|182372|182242|182377.6|182247.6|182385.3|182255.3|182362.6|182232.6|136
1687149600000|2023-06-19 04:40:00|182378.2|182248.2|182376.7|182246.7|182395.9|182265.9|182359.3|182229.3|208
1687149900000|2023-06-19 04:45:00|182375.9|182245.9|182382.1|182252.1|182386.2|182256.2|182375|182245|122
1687150200000|2023-06-19 04:50:00|182382.2|182252.2|182452.9|182322.9|182484.6|182354.6|182376.5|182246.5|203
1687150500000|2023-06-19 04:55:00|182455.9|182325.9|182432.1|182302.1|182457.2|182327.2|182422.8|182292.8|230
1687150800000|2023-06-19 05:00:00|182431.4|182301.4|182493.7|182363.7|182547.5|182417.5|182392.8|182288.1|242
1687151100000|2023-06-19 05:05:00|182493.6|182363.6|182385.6|182295.6|182499.3|182369.3|182385.3|182256.4|242
1687151400000|2023-06-19 05:10:00|182386.8|182296.8|182362.6|182272.6|182438.3|182325.5|182362.6|182258|211
1687151700000|2023-06-19 05:15:00|182364.9|182274.9|182498|182368|182504.3|182374.3|182364.9|182274.9|219
1687152000000|2023-06-19 05:20:00|182498.2|182368.2|182428.2|182298.2|182498.6|182368.6|182419.9|182289.9|274
1687152300000|2023-06-19 05:25:00|182427.9|182297.9|182432.8|182302.8|182440.3|182313.4|182382.4|182278.7|285
1687152600000|2023-06-19 05:30:00|182436.8|182306.8|182417.2|182287.2|182448.2|182318.2|182414.8|182284.8|521
1687152900000|2023-06-19 05:35:00|182417.4|182287.4|182346.5|182256.5|182425|182295|182337.6|182217.9|295
1687153200000|2023-06-19 05:40:00|182346.4|182256.4|182183.8|182053.8|182348.1|182258.1|182182.6|182052.6|511
1687153500000|2023-06-19 05:45:00|182184.8|182054.8|182209|182079|182226.9|182096.9|182184.6|182054.6|434
1687153800000|2023-06-19 05:50:00|182206.7|182076.7|182346.9|182216.9|182386.4|182256.4|182200.9|182070.9|460
1687154100000|2023-06-19 05:55:00|182350.9|182220.9|182307.5|182177.5|182351.3|182221.3|182244.2|182114.2|413
1687154400000|2023-06-19 06:00:00|182309.9|182179.9|182298.9|182208.9|182320.5|182212|182260.9|182130.9|459
1687154700000|2023-06-19 06:05:00|182299.2|182209.2|182234.1|182144.1|182335.8|182245.8|182230.3|182140.3|571
1687155000000|2023-06-19 06:10:00|182234.5|182144.5|182162.5|182032.5|182245.6|182155.6|182126.5|182031.5|622
1687155300000|2023-06-19 06:15:00|182164.3|182034.3|182115.8|182025.8|182212.2|182099.7|182109|182019|744
1687155600000|2023-06-19 06:20:00|182116.3|182026.3|182225.1|182135.1|182242.8|182152.8|182074.8|181984.8|618
1687155900000|2023-06-19 06:25:00|182225.3|182135.3|182235.2|182145.2|182253.1|182163.1|182215|182125|558
1687156200000|2023-06-19 06:30:00|182233.7|182143.7|182200.5|182110.5|182327.7|182237.7|182188.4|182098.4|656
1687156500000|2023-06-19 06:35:00|182200.6|182110.6|182278.3|182188.3|182344.3|182254.3|182191.8|182101.8|634
1687156800000|2023-06-19 06:40:00|182278.2|182188.2|182295.6|182205.6|182391.9|182301.9|182271.7|182181.7|562
1687157100000|2023-06-19 06:45:00|182296.3|182206.3|182293.5|182203.5|182374.1|182284.1|182287.7|182197.7|628
1687157400000|2023-06-19 06:50:00|182293.8|182203.8|182398.9|182308.9|182421.9|182331.9|182293.8|182203.8|658
1687157700000|2023-06-19 06:55:00|182399|182309|182730.3|182640.3|182763.1|182673.1|182383.3|182293.3|827
1687158000000|2023-06-19 07:00:00|182727.5|182637.5|182530.7|182440.7|182779.2|182689.2|182485.7|182395.7|685
1687158300000|2023-06-19 07:05:00|182530.8|182440.8|182639.8|182549.8|182667.7|182577.7|182511.7|182421.7|662
1687158600000|2023-06-19 07:10:00|182639.9|182549.9|182533.5|182443.5|182650.8|182560.8|182498.8|182408.8|658
1687158900000|2023-06-19 07:15:00|182533.4|182443.4|182454|182364|182549|182459|182433.9|182343.9|578
1687159200000|2023-06-19 07:20:00|182446.5|182356.5|182183.6|182093.6|182460.5|182370.5|182174.7|182044.7|753
1687159500000|2023-06-19 07:25:00|182183.7|182093.7|182039.2|181949.2|182185.8|182095.8|181969.3|181879.3|731
1687159800000|2023-06-19 07:30:00|182038.9|181948.9|181853|181763|182038.9|181948.9|181773.5|181683.5|726
1687160100000|2023-06-19 07:35:00|181853.4|181763.4|181824.3|181734.3|181897.9|181807.9|181780.2|181690.2|766
1687160400000|2023-06-19 07:40:00|181823.7|181733.7|181889.9|181799.9|181889.9|181799.9|181742.4|181652.4|845
1687160700000|2023-06-19 07:45:00|181890|181800|181895.7|181805.7|181954.8|181864.8|181850.8|181760.8|585
1687161000000|2023-06-19 07:50:00|181894.1|181804.1|181808.7|181718.7|181897|181807|181792.7|181702.7|669
1687161300000|2023-06-19 07:55:00|181808.8|181718.8|181704.1|181614.1|181815.3|181725.3|181702.5|181612.5|708
1687161600000|2023-06-19 08:00:00|181705.6|181615.6|181969.6|181879.6|181986.9|181896.9|181705.6|181615.6|753
1687161900000|2023-06-19 08:05:00|181970.5|181880.5|182085.8|181995.8|182098|182008|181967.2|181877.2|866
1687162200000|2023-06-19 08:10:00|182086.7|181996.7|181974.5|181884.5|182086.8|181996.8|181915.2|181825.2|658
1687162500000|2023-06-19 08:15:00|181974.4|181884.4|181877.4|181787.4|182000.5|181910.5|181851.1|181761.1|674
1687162800000|2023-06-19 08:20:00|181877.3|181787.3|181693.8|181603.8|181931.9|181841.9|181692.1|181602.1|637
1687163100000|2023-06-19 08:25:00|181693.7|181603.7|181681.9|181591.9|181718.6|181628.6|181603.2|181513.2|624
1687163400000|2023-06-19 08:30:00|181682|181592|181623.9|181533.9|181682.9|181592.9|181623.9|181533.9|494
1687163700000|2023-06-19 08:35:00|181624.3|181534.3|181610.9|181520.9|181635.6|181545.6|181560.2|181470.2|510
1687164000000|2023-06-19 08:40:00|181611|181521|181577.8|181487.8|181617.4|181527.4|181577.8|181487.8|420
1687164300000|2023-06-19 08:45:00|181577.1|181487.1|181812.9|181722.9|181815.4|181725.4|181576.9|181486.9|594
1687164600000|2023-06-19 08:50:00|181813.1|181723.1|181843.6|181753.6|181882.5|181792.5|181766.1|181676.1|611
1687164900000|2023-06-19 08:55:00|181840.6|181750.6|181811.2|181721.2|181901.5|181811.5|181796.3|181706.3|642
1687165200000|2023-06-19 09:00:00|181815.7|181725.7|181791.5|181701.5|181830.9|181740.9|181745.8|181655.8|607
1687165500000|2023-06-19 09:05:00|181792.5|181702.5|181794.5|181704.5|181801.3|181711.3|181702.9|181612.9|744
1687165800000|2023-06-19 09:10:00|181793.3|181703.3|181713.2|181623.2|181802|181712|181690.6|181600.6|771
1687166100000|2023-06-19 09:15:00|181713|181623|181595.9|181505.9|181729.5|181639.5|181560.4|181470.4|622
1687166400000|2023-06-19 09:20:00|181594.8|181504.8|181555.6|181465.6|181607.9|181517.9|181523.2|181433.2|544
1687166700000|2023-06-19 09:25:00|181555.5|181465.5|181413.3|181323.3|181560.6|181470.6|181403|181313|646
1687167000000|2023-06-19 09:30:00|181413.5|181323.5|181664.3|181574.3|181682.5|181592.5|181413.5|181323.5|526
1687167300000|2023-06-19 09:35:00|181670.5|181580.5|181815.3|181725.3|181815.9|181725.9|181670.5|181580.5|654
1687167600000|2023-06-19 09:40:00|181815.4|181725.4|182073.8|181983.8|182093.6|182003.6|181815.4|181725.4|622
1687167900000|2023-06-19 09:45:00|182074.8|181984.8|182101.3|182011.3|182124.7|182034.7|182018.6|181928.6|490
1687168200000|2023-06-19 09:50:00|182090.7|182000.7|182073.9|181983.9|182118.9|182028.9|182044.5|181954.5|497
1687168500000|2023-06-19 09:55:00|182073.8|181983.8|182072.5|181982.5|182092.7|182002.7|182045.1|181955.1|540
1687168800000|2023-06-19 10:00:00|182070.5|181980.5|182047.6|181957.6|182091.8|182001.8|182024.4|181934.4|625
1687169100000|2023-06-19 10:05:00|182047.5|181957.5|181994.1|181904.1|182050.4|181960.4|181940.8|181850.8|613
1687169400000|2023-06-19 10:10:00|181993.8|181903.8|182037.1|181947.1|182051.3|181961.3|181978.6|181888.6|495
1687169700000|2023-06-19 10:15:00|182036.6|181946.6|182060.2|181970.2|182155.6|182065.6|182029.7|181939.7|518
1687170000000|2023-06-19 10:20:00|182060.1|181970.1|182084.1|181994.1|182133.6|182043.6|182056.4|181966.4|413
1687170300000|2023-06-19 10:25:00|182084|181994|182009.8|181919.8|182101|182011|182009.8|181919.8|539
1687170600000|2023-06-19 10:30:00|182012.8|181922.8|182031|181941|182047|181957|181985.3|181895.3|556
1687170900000|2023-06-19 10:35:00|182031.3|181941.3|181981.4|181891.4|182042.7|181952.7|181979.2|181889.2|620
1687171200000|2023-06-19 10:40:00|181981.2|181891.2|182087.7|181997.7|182091.2|182001.2|181975.9|181885.9|639
1687171500000|2023-06-19 10:45:00|182087.8|181997.8|182076.2|181986.2|182208|182118|182076.2|181986.2|569
1687171800000|2023-06-19 10:50:00|182076.9|181986.9|182065.7|181975.7|182150|182060|182048.7|181958.7|473
1687172100000|2023-06-19 10:55:00|182068|181978|182006.7|181916.7|182081.4|181991.4|182006.7|181916.7|388
1687172400000|2023-06-19 11:00:00|182000.8|181910.8|181983.2|181893.2|182010.7|181920.7|181884.7|181794.7|664
1687172700000|2023-06-19 11:05:00|181983.8|181893.8|181897.7|181807.7|181997.6|181907.6|181873.6|181783.6|557
1687173000000|2023-06-19 11:10:00|181897.6|181807.6|181815.1|181725.1|181902.9|181812.9|181809.1|181719.1|558
1687173300000|2023-06-19 11:15:00|181815.3|181725.3|181868.9|181778.9|181869|181779|181799|181706.7|585
1687173600000|2023-06-19 11:20:00|181868|181778|181877.7|181787.7|181893.5|181803.5|181858.4|181768.4|495
1687173900000|2023-06-19 11:25:00|181877.6|181787.6|181947|181857|181978.9|181888.9|181871.8|181781.8|503
1687174200000|2023-06-19 11:30:00|181947.1|181857.1|181953.2|181863.2|181995.8|181905.8|181947|181857|402
1687174500000|2023-06-19 11:35:00|181953|181863|181965.7|181875.7|181981|181891|181941.4|181851.4|414
1687174800000|2023-06-19 11:40:00|181965.8|181875.8|181963.4|181873.4|181971.4|181881.4|181923.9|181833.9|483
1687175100000|2023-06-19 11:45:00|181963.6|181873.6|181810.3|181720.3|181983.8|181893.8|181753.4|181663.4|716
1687175400000|2023-06-19 11:50:00|181810.2|181720.2|181770.8|181680.8|181810.6|181720.6|181751|181661|707
1687175700000|2023-06-19 11:55:00|181771.1|181681.1|181685.6|181595.6|181845.6|181755.6|181679.4|181589.4|613
1687176000000|2023-06-19 12:00:00|181684|181594|181700.8|181610.8|181708.3|181618.3|181667.1|181577.1|545
1687176300000|2023-06-19 12:05:00|181701|181611|181790|181700|181896|181806|181700.4|181610.4|659
1687176600000|2023-06-19 12:10:00|181776.3|181686.3|181728.8|181638.8|181776.3|181686.3|181709.9|181619.9|497
1687176900000|2023-06-19 12:15:00|181726.3|181636.3|181740.6|181650.6|181747.7|181657.7|181708.8|181618.8|414
1687177200000|2023-06-19 12:20:00|181736.7|181646.7|181635|181545|181775|181685|181627.7|181537.7|617
1687177500000|2023-06-19 12:25:00|181635.1|181545.1|181683.5|181593.5|181683.5|181593.5|181599.5|181509.5|594
1687177800000|2023-06-19 12:30:00|181683.8|181593.8|181662.2|181572.2|181687.4|181597.4|181614.6|181524.6|556
1687178100000|2023-06-19 12:35:00|181662.3|181572.3|181646.5|181556.5|181669.6|181579.6|181618.2|181528.2|617
1687178400000|2023-06-19 12:40:00|181641.5|181551.5|181559.8|181469.8|181671.5|181581.5|181557.9|181467.9|652
1687178700000|2023-06-19 12:45:00|181562.1|181472.1|181518.2|181428.2|181575.3|181485.3|181474.1|181384.1|558
1687179000000|2023-06-19 12:50:00|181518.4|181428.4|181476.3|181386.3|181518.4|181428.4|181421.1|181331.1|749
1687179300000|2023-06-19 12:55:00|181472.6|181382.6|181540.3|181450.3|181634|181544|181470.9|181380.9|645
1687179600000|2023-06-19 13:00:00|181539.4|181449.4|181562|181472|181640.7|181550.7|181513.1|181423.1|580
1687179900000|2023-06-19 13:05:00|181561.1|181471.1|181629.8|181539.8|181654.8|181564.8|181561.1|181471.1|577
1687180200000|2023-06-19 13:10:00|181629.7|181539.7|181796.6|181706.6|181802.4|181712.4|181628.3|181538.3|572
1687180500000|2023-06-19 13:15:00|181796.4|181706.4|181711.3|181621.3|181796.8|181706.8|181674.7|181584.7|664
1687180800000|2023-06-19 13:20:00|181711.2|181621.2|181800.9|181710.9|181870.5|181780.5|181711.2|181621.2|682
1687181100000|2023-06-19 13:25:00|181801.4|181711.4|181788.9|181698.9|181803.2|181713.2|181764.1|181674.1|548
1687181400000|2023-06-19 13:30:00|181788.7|181698.7|181654.6|181564.6|181790|181700|181625.1|181535.1|649
1687181700000|2023-06-19 13:35:00|181654.4|181564.4|181660.3|181570.3|181706.8|181616.8|181615.3|181525.3|611
1687182000000|2023-06-19 13:40:00|181660.4|181570.4|181650.6|181560.6|181692.5|181602.5|181639.5|181549.5|588
1687182300000|2023-06-19 13:45:00|181653|181563|181793.7|181703.7|181805.6|181715.6|181647.8|181557.8|415
1687182600000|2023-06-19 13:50:00|181791.5|181701.5|181807|181717|181817.3|181727.3|181769.5|181679.5|648
1687182900000|2023-06-19 13:55:00|181806.8|181716.8|181993.2|181903.2|182174.5|182084.5|181789.2|181699.2|624
1687183200000|2023-06-19 14:00:00|181962.8|181832.8|181917.6|181827.6|182114.3|182019.8|181824.2|181734.2|649
1687183500000|2023-06-19 14:05:00|181917.7|181827.7|181894.1|181804.1|181941.3|181851.3|181893.5|181803.5|567
1687183800000|2023-06-19 14:10:00|181894.2|181804.2|181976.9|181886.9|182096.7|182006.7|181795.2|181705.2|696
1687184100000|2023-06-19 14:15:00|181976.7|181886.7|182009.7|181919.7|182030.1|181940.1|181898.6|181808.6|509
1687184400000|2023-06-19 14:20:00|182008.3|181918.3|181907.7|181817.7|182008.3|181918.3|181896.6|181806.6|557
1687184700000|2023-06-19 14:25:00|181907.6|181817.6|181897.9|181807.9|181910.9|181820.9|181888.8|181798.8|382
1687185000000|2023-06-19 14:30:00|181897.8|181807.8|181946|181856|181996.6|181906.6|181890.2|181800.2|510
1687185300000|2023-06-19 14:35:00|181945.8|181855.8|181923.6|181833.6|181945.8|181855.8|181894.7|181804.7|601
1687185600000|2023-06-19 14:40:00|181924.9|181834.9|181931.4|181841.4|182021.6|181931.6|181910.5|181820.5|486
1687185900000|2023-06-19 14:45:00|181931.5|181841.5|181944.5|181854.5|182015.8|181925.8|181901.3|181811.3|698
1687186200000|2023-06-19 14:50:00|181944.4|181854.4|181929.2|181839.2|182022.7|181932.7|181885.1|181795.1|659
1687186500000|2023-06-19 14:55:00|181927.2|181837.2|181925.5|181835.5|181991.7|181901.7|181908.2|181818.2|674
1687186800000|2023-06-19 15:00:00|181921.2|181831.2|181933.7|181843.7|181982.3|181892.3|181914.2|181824.2|592
1687187100000|2023-06-19 15:05:00|181933.5|181843.5|181978.7|181888.7|182027.5|181937.5|181925.5|181835.5|573
1687187400000|2023-06-19 15:10:00|181979|181889|182006.7|181916.7|182024.6|181934.6|181901.4|181811.4|610
1687187700000|2023-06-19 15:15:00|182006.8|181916.8|181940.8|181850.8|182018.3|181928.3|181940.7|181850.7|542
1687188000000|2023-06-19 15:20:00|181941|181851|181967.7|181837.7|181997.2|181869.3|181925.6|181833.6|264
1687188300000|2023-06-19 15:25:00|181967.6|181837.6|181962.8|181872.8|181988.3|181873.5|181942.4|181812.4|289
1687188600000|2023-06-19 15:30:00|181963.1|181873.1|181971.3|181881.3|181974.6|181884.6|181957.5|181867.5|162
1687188900000|2023-06-19 15:35:00|181971.5|181881.5|181950.9|181860.9|181972.3|181882.3|181949.3|181859.3|182
1687189200000|2023-06-19 15:40:00|181950.8|181860.8|181959.1|181869.1|181964.3|181874.3|181925.7|181835.7|266
1687189500000|2023-06-19 15:45:00|181959.5|181869.5|181980.1|181890.1|182001.4|181900.1|181955.6|181859.5|251
1687189800000|2023-06-19 15:50:00|181978.9|181888.9|182005.9|181915.9|182042.2|181952.2|181970.7|181880.7|313
1687190100000|2023-06-19 15:55:00|182006.5|181916.5|182004.5|181914.5|182008.5|181918.5|181991.7|181901.7|207
1687190400000|2023-06-19 16:00:00|182004.9|181914.9|181996.9|181906.9|182040.9|181950.9|181988.3|181898.3|225
1687190700000|2023-06-19 16:05:00|181996.5|181906.5|182048.9|181918.9|182113.6|181983.6|181993.8|181901.8|286
1687191000000|2023-06-19 16:10:00|182048.4|181918.4|182034.6|181904.6|182048.4|181918.4|182020.8|181890.8|220
1687191300000|2023-06-19 16:15:00|182034.4|181904.4|182022.6|181892.6|182039.9|181909.9|182022.6|181892.6|160
1687191600000|2023-06-19 16:20:00|182021.9|181891.9|182028|181898|182034.7|181904.7|182021.9|181891.9|163
1687191900000|2023-06-19 16:25:00|182028.7|181898.7|181893.4|181763.4|182030.4|181900.4|181851.2|181761.2|246
1687192200000|2023-06-19 16:30:00|181891.4|181761.4|181894.4|181764.4|181895.7|181773.7|181861.8|181736.4|351
1687192500000|2023-06-19 16:35:00|181894.3|181764.3|181914.8|181784.8|181931|181801|181894.3|181764.3|245
1687192800000|2023-06-19 16:40:00|181915|181785|181890.9|181760.9|181915.1|181811.6|181880.7|181750.7|196
1687193100000|2023-06-19 16:45:00|181890.8|181760.8|181909.7|181779.7|181920.3|181790.3|181886.1|181756.1|315
1687193400000|2023-06-19 16:50:00|181909.5|181779.5|181870.8|181740.8|181913.5|181783.5|181834.9|181704.9|221
1687193700000|2023-06-19 16:55:00|181870.3|181740.3|181905.7|181775.7|181922|181792|181846.3|181716.3|382
1687194000000|2023-06-19 17:00:00|181905.4|181775.4|181915.4|181785.4|181918.9|181788.9|181877.8|181747.8|378
1687194300000|2023-06-19 17:05:00|181904.3|181774.3|181889.2|181759.2|181935.7|181789.7|181882.9|181720.7|224
1687194600000|2023-06-19 17:10:00|181888.2|181758.2|181893.3|181763.3|181953|181787.1|181879.9|181715.9|369
1687194900000|2023-06-19 17:15:00|181891.7|181761.7|181914.8|181784.8|181960.1|181790.3|181876.8|181719.5|451
1687195200000|2023-06-19 17:20:00|181914.5|181784.5|181906.9|181776.9|181954.2|181787.6|181893|181738.6|399
1687195500000|2023-06-19 17:25:00|181909.9|181779.9|181895.6|181765.6|181924.2|181794.2|181891.3|181761.3|254
1687195800000|2023-06-19 17:30:00|181898.4|181768.4|181916.6|181786.6|181953.5|181786.6|181885.3|181739.4|281
1687196100000|2023-06-19 17:35:00|181915.1|181785.1|181916.8|181786.8|181924.4|181794.4|181899|181769|314
1687196400000|2023-06-19 17:40:00|181917.8|181787.8|181903.9|181773.9|181955.7|181788.8|181889.1|181739.9|231
1687196700000|2023-06-19 17:45:00|181904|181774|181914.9|181784.9|181953.2|181792.4|181897.9|181746.5|164
1687197000000|2023-06-19 17:50:00|181914.4|181784.4|181805.6|181675.6|181959|181790.2|181793|181663|407
1687197300000|2023-06-19 17:55:00|181806.7|181676.7|181841|181711|181853.4|181723.4|181805.7|181675.7|139
1687197600000|2023-06-19 18:00:00|181840.4|181710.4|181935.2|181805.2|181943.6|181813.6|181836.3|181706.3|325
1687197900000|2023-06-19 18:05:00|181935.3|181805.3|181936.7|181806.7|181978.1|181818|181929.8|181778.1|230
1687198200000|2023-06-19 18:10:00|181936.6|181806.6|181942.8|181812.8|181946.3|181816.3|181929.3|181799.3|208
1687198500000|2023-06-19 18:15:00|181942.6|181812.6|181940.9|181810.9|181950.4|181820.4|181936.5|181806.5|167
1687198800000|2023-06-19 18:20:00|181940.7|181810.7|181939.4|181809.4|181947.2|181817.2|181931.3|181801.3|306
1687199100000|2023-06-19 18:25:00|181941.3|181811.3|181945.9|181815.9|181949.9|181819.9|181936.8|181806.8|178
1687199400000|2023-06-19 18:30:00|181947.4|181817.4|181937.6|181807.6|181948.3|181818.3|181937.2|181807.2|91
1687199700000|2023-06-19 18:35:00|181939.8|181809.8|181950.6|181820.6|181950.7|181820.7|181934.7|181804.7|131
1687200000000|2023-06-19 18:40:00|181950.7|181820.7|181962.7|181832.7|181972|181842|181941.5|181811.5|121
1687200300000|2023-06-19 18:45:00|181962.8|181832.8|181925.7|181795.7|181967|181837|181924.7|181794.7|161
1687200600000|2023-06-19 18:50:00|181928.9|181798.9|181930.3|181800.3|181931.4|181801.4|181922.4|181792.4|122
1687200900000|2023-06-19 18:55:00|181930.2|181800.2|182058.9|181928.9|182185|182003.7|181927|181791.6|445
1687201200000|2023-06-19 19:00:00|182058.6|181928.6|181981.9|181851.9|182058.6|181928.6|181979.9|181810.9|312
1687201500000|2023-06-19 19:05:00|181981.5|181851.5|181991.1|181861.1|181991.4|181861.4|181980.3|181850.3|101
1687201800000|2023-06-19 19:10:00|181989.7|181859.7|181983.5|181853.5|182019.8|181859.7|181983.4|181816.4|134
1687202100000|2023-06-19 19:15:00|181987.8|181857.8|181987.6|181857.6|182030.7|181859.5|181974.6|181814.5|145
1687202400000|2023-06-19 19:20:00|181987.7|181857.7|182060.4|181930.4|182220|181956.5|181956.1|181826.1|241
1687202700000|2023-06-19 19:25:00|182059.5|181929.5|182027.9|181897.9|182097.4|181932.4|182013.7|181772.1|376
1687203000000|2023-06-19 19:30:00|182028.6|181898.6|181986.7|181856.7|182100.9|181898.6|181981.9|181813.1|143
1687203300000|2023-06-19 19:35:00|181986.9|181856.9|181985.2|181855.2|182002.5|181872.5|181983.8|181853.8|62
1687203600000|2023-06-19 19:40:00|181985.5|181855.5|182022.4|181817.1|182036.2|181870|181978.4|181809.2|64
1687203900000|2023-06-19 19:45:00|182022.3|181817.2|181989.9|181859.9|182033.8|181863.5|181981.6|181809.1|88
1687204200000|2023-06-19 19:50:00|181991.4|181861.4|181980.2|181850.2|182048.2|181939.5|181938.9|181755.7|293
1687204500000|2023-06-19 19:55:00|181977.5|181847.5|181967.2|181837.2|181992.6|181878.4|181959.5|181829.5|176
1687204800000|2023-06-19 20:00:00|181967.6|181837.6|181962.4|181752.3|181977.8|181837.6|181914.9|181714.8|199
1687205100000|2023-06-19 20:05:00|181962.5|181758.1|181924.2|181794.2|181969.3|181801.7|181915.2|181746.3|84
1687205400000|2023-06-19 20:10:00|181919.3|181789.3|181963.8|181740.6|181966.1|181789.7|181913.7|181733.5|49
1687205700000|2023-06-19 20:15:00|181975.8|181729|181968.5|181736.6|181984.3|181753.7|181958.8|181728.7|27
1687206000000|2023-06-19 20:20:00|181959.9|181745.7|181961.1|181754.1|181972.2|181797.5|181924.4|181737.4|66
1687206300000|2023-06-19 20:25:00|181961|181743.5|181961.1|181745.2|181973.8|181798.8|181915.6|181739.2|69
1687206600000|2023-06-19 20:30:00|181966.8|181738.1|181960.7|181756.3|181988.7|181759.9|181960.4|181733.9|47
1687206900000|2023-06-19 20:35:00|181965.6|181751.2|181971|181728.5|181976.3|181796.3|181925.3|181715.6|69
1687207200000|2023-06-19 20:40:00|181971.2|181728.7|181973.9|181719.3|181986.2|181737.8|181968.9|181709.8|42
1687207500000|2023-06-19 20:45:00|181974.3|181719.7|181977.7|181717.2|182005.3|181731.6|181970.7|181689.7|53
1687207800000|2023-06-19 20:50:00|181979|181730|181973.5|181717.8|182000.9|181734.8|181972.3|181696.3|78
1687208100000|2023-06-19 20:55:00|181973.8|181718.1|182084.7|181742.7|182109.6|181767.6|181973.8|181674|192
1687208400000|2023-06-19 21:00:00|182087.9|181745.9|182101.7|181759.7|182101.7|181759.7|182075.9|181733.9|18
1687208700000|2023-06-19 21:05:00|182097.3|181755.3|182099.9|181757.9|182107.7|181765.7|182096.6|181754.6|15
1687209000000|2023-06-19 21:10:00|182099.8|181757.8|182100.9|181758.9|182109.8|181767.8|182099.7|181757.7|124
1687209300000|2023-06-19 21:15:00|182100.8|181758.8|182103.4|181761.4|182105.9|181763.9|182096.6|181754.6|34
1687209600000|2023-06-19 21:20:00|182134.3|181792.3|182136.7|181794.7|182136.7|181794.7|182132.5|181790.5|29
1687209900000|2023-06-19 21:25:00|182136.8|181794.8|182132.2|181790.2|182136.9|181794.9|182130.6|181788.6|26
1687210200000|2023-06-19 21:30:00|182133.4|181791.4|182098.1|181756.1|182133.4|181791.4|182098.1|181756.1|176
1687210500000|2023-06-19 21:35:00|182097.8|181755.8|182103.9|181761.9|182106.5|181764.5|182097.8|181755.8|30
1687210800000|2023-06-19 21:40:00|182102.7|181760.7|182103.4|181761.4|182117.6|181775.6|182101.1|181759.1|27
1687211100000|2023-06-19 21:45:00|182103|181761|182107.6|181765.6|182107.6|181765.6|182101.8|181759.8|20
1687211400000|2023-06-19 21:50:00|182106.4|181764.4|182103|181761|182119.5|181777.5|182103|181761|108
1687211700000|2023-06-19 21:55:00|182103.1|181761.1|182113.9|181771.9|182113.9|181771.9|182087.9|181745.9|61
1687212000000|2023-06-19 22:00:00|182105.8|181763.8|182133.8|181791.8|182179.7|181837.7|181984.1|181642.1|58
1687212300000|2023-06-19 22:05:00|182129|181787|182138.2|181796.2|182142.5|181800.5|182127.3|181785.3|30
1687212600000|2023-06-19 22:10:00|182137.6|181795.6|182155.4|181813.4|182166.2|181824.2|182132.2|181790.2|83
1687212900000|2023-06-19 22:15:00|182148.2|181806.2|182124.9|181782.9|182164|181822|182105.8|181763.8|78
1687213200000|2023-06-19 22:20:00|182114.4|181772.4|182110.8|181768.8|182124.9|181782.9|182106.6|181764.6|10
1687213500000|2023-06-19 22:25:00|182110.6|181768.6|182127.7|181785.7|182127.7|181785.7|182107.1|181765.1|33
1687213800000|2023-06-19 22:30:00|182130|181788|182120.3|181778.3|182130|181788|182113.5|181771.5|9
1687214100000|2023-06-19 22:35:00|182124|181782|182126.3|181784.3|182128|181786|182120.3|181778.3|17
1687214400000|2023-06-19 22:40:00|182127.4|181785.4|182124.5|181782.5|182127.4|181785.4|182122.3|181780.3|15
1687214700000|2023-06-19 22:45:00|182123.8|181781.8|182124.5|181782.5|182126.5|181784.5|182122.8|181780.8|7
1687215000000|2023-06-19 22:50:00|182126.7|181784.7|182130.3|181788.3|182130.9|181788.9|182122|181780|33
1687215300000|2023-06-19 22:55:00|182130.5|181788.5|182136.2|181794.2|182143.5|181801.5|182129.4|181787.4|54
1687215600000|2023-06-19 23:00:00|182143.5|181801.5|182120.1|181778.1|182177.4|181835.4|182057|181715|189
1687215900000|2023-06-19 23:05:00|182121.7|181779.7|182112.8|181770.8|182155.7|181813.7|182099.4|181757.4|86
1687216200000|2023-06-19 23:10:00|182118.3|181776.3|182123|181781|182140.1|181798.1|182091.4|181749.4|128
1687216500000|2023-06-19 23:15:00|182122.9|181780.9|182083.5|181741.5|182169.9|181827.9|182042.3|181700.3|206
1687216800000|2023-06-19 23:20:00|182083.2|181741.2|182116.4|181774.4|182118.2|181776.2|182062.6|181720.6|132
1687217100000|2023-06-19 23:25:00|182118.4|181776.4|182113|181771|182119.1|181777.1|182068.1|181726.1|242
1687217400000|2023-06-19 23:30:00|182112.1|181770.1|182109.5|181767.5|182120.2|181778.2|182081.5|181739.5|143
1687217700000|2023-06-19 23:35:00|182111.7|181769.7|182008.8|181666.8|182114.4|181772.4|181962|181660.7|274
1687218000000|2023-06-19 23:40:00|182008.7|181666.7|182019.4|181677.4|182020.6|181745.6|181945.5|181666.7|119
1687218300000|2023-06-19 23:45:00|182022.5|181680.5|181991.7|181710.2|182035.2|181740.3|181959.2|181675.9|159
1687218600000|2023-06-19 23:50:00|181999.5|181709.9|181957|181706|182000.9|181737.8|181931.3|181702|514
1687218900000|2023-06-19 23:55:00|181956.4|181705.9|181961.3|181708|181963.7|181780.6|181894.3|181703.6|595
1687219200000|2023-06-20 00:00:00|181959|181708.5|181952.4|181748.2|181976.6|181787.3|181898.4|181708.5|467
1687219500000|2023-06-20 00:05:00|181954.4|181748.1|181905|181775|181955.6|181800.6|181863.1|181733.1|305
1687219800000|2023-06-20 00:10:00|181905.9|181775.9|181897.6|181767.6|181916.9|181786.9|181869.8|181739.8|268
1687220100000|2023-06-20 00:15:00|181897.5|181767.5|181924.7|181794.7|181932.3|181802.3|181880.9|181750.9|409
1687220400000|2023-06-20 00:20:00|181924.8|181794.8|181959|181829|181975.2|181845.2|181919.8|181789.8|567
1687220700000|2023-06-20 00:25:00|181959.1|181829.1|181893.1|181763.1|181965.9|181835.9|181889.1|181759.1|328
1687221000000|2023-06-20 00:30:00|181892.8|181762.8|181878|181748|181897.5|181767.5|181839.4|181709.4|430
1687221300000|2023-06-20 00:35:00|181878.1|181748.1|181877.4|181747.4|181884.8|181754.8|181853.1|181723.1|416
1687221600000|2023-06-20 00:40:00|181877.6|181747.6|181856.9|181726.9|181883.2|181753.2|181856.2|181726.2|245
1687221900000|2023-06-20 00:45:00|181856.8|181726.8|181830.8|181700.8|181860.6|181730.6|181817.8|181687.8|362
1687222200000|2023-06-20 00:50:00|181830.1|181700.1|181831.2|181701.2|181833.7|181703.7|181799.2|181669.2|379
1687222500000|2023-06-20 00:55:00|181831.3|181701.3|181823|181693|181835.1|181705.1|181772.9|181642.9|335
1687222800000|2023-06-20 01:00:00|181824.5|181694.5|181826.6|181696.6|181831.2|181701.2|181805.9|181675.9|394
1687223100000|2023-06-20 01:05:00|181826.3|181696.3|181830|181700|181831.8|181701.8|181819.5|181689.5|523
1687223400000|2023-06-20 01:10:00|181829.8|181699.8|181837.6|181707.6|181840.7|181710.7|181824|181694|299
1687223700000|2023-06-20 01:15:00|181838.1|181708.1|181910.2|181780.2|181944.6|181814.6|181828.8|181698.8|567
1687224000000|2023-06-20 01:20:00|181910|181780|181913.7|181783.7|181936.8|181806.8|181898.4|181768.4|337
1687224300000|2023-06-20 01:25:00|181913.4|181783.4|181914.2|181784.2|181918.9|181788.9|181889|181759|260
1687224600000|2023-06-20 01:30:00|181913.9|181783.9|182028.2|181898.2|182076.8|181946.8|181890.3|181760.3|519
1687224900000|2023-06-20 01:35:00|182026.9|181896.9|182083.4|181953.4|182115.5|181985.5|182018.2|181888.2|711
1687225200000|2023-06-20 01:40:00|182083.5|181953.5|182103|181973|182269.8|182139.8|182083.5|181953.5|551
1687225500000|2023-06-20 01:45:00|182103.8|181973.8|182266.9|182136.9|182281.3|182151.3|182097.3|181967.3|447
1687225800000|2023-06-20 01:50:00|182266.7|182136.7|182252.9|182122.9|182280|182150|182208.4|182078.4|479
1687226100000|2023-06-20 01:55:00|182252.7|182122.7|182218.6|182088.6|182310.8|182180.8|182196.1|182066.1|306
1687226400000|2023-06-20 02:00:00|182218.8|182088.8|182257.9|182127.9|182264.6|182134.6|182218.8|182088.8|263
1687226700000|2023-06-20 02:05:00|182257.6|182127.6|182317.7|182187.7|182318|182188|182244.6|182114.6|327
1687227000000|2023-06-20 02:10:00|182316.7|182186.7|182311.4|182181.4|182325.2|182195.2|182304.2|182174.2|406
1687227300000|2023-06-20 02:15:00|182311.5|182181.5|182306.8|182176.8|182323.3|182193.3|182304.8|182174.8|290
1687227600000|2023-06-20 02:20:00|182307|182177|182312.9|182182.9|182324.5|182194.5|182302.4|182172.4|460
1687227900000|2023-06-20 02:25:00|182313.8|182183.8|182312.6|182182.6|182340.8|182234.3|182291.5|182161.5|257
1687228200000|2023-06-20 02:30:00|182311.8|182181.8|182311|182181|182322.9|182192.9|182294|182164|340
1687228500000|2023-06-20 02:35:00|182311.8|182181.8|182300.8|182170.8|182327.9|182197.9|182265.8|182135.8|343
1687228800000|2023-06-20 02:40:00|182300.9|182170.9|182296.4|182166.4|182312.4|182182.4|182281.2|182151.2|250
1687229100000|2023-06-20 02:45:00|182297.9|182167.9|182301.5|182171.5|182308.5|182208.2|182288.8|182158.8|190
1687229400000|2023-06-20 02:50:00|182301.3|182171.3|182298.2|182168.2|182317.6|182187.6|182287.9|182157.9|229
1687229700000|2023-06-20 02:55:00|182298|182168|182295.2|182165.2|182300.3|182170.3|182281.1|182151.1|174
1687230000000|2023-06-20 03:00:00|182295.3|182165.3|182264.8|182134.8|182305.7|182175.7|182250.2|182120.2|358
1687230300000|2023-06-20 03:05:00|182265.1|182135.1|182274.6|182144.6|182286.8|182156.8|182257.7|182127.7|231
1687230600000|2023-06-20 03:10:00|182274.8|182144.8|182192|182062|182275|182145|182176.6|182046.6|366
1687230900000|2023-06-20 03:15:00|182191.7|182061.7|182183.3|182053.3|182200.3|182070.3|182180.7|182050.7|271
1687231200000|2023-06-20 03:20:00|182183.4|182053.4|182195.7|182065.7|182199|182069|182179|182049|259
1687231500000|2023-06-20 03:25:00|182195.4|182065.4|182206.6|182076.6|182208.9|182078.9|182192.3|182062.3|302
1687231800000|2023-06-20 03:30:00|182206.9|182076.9|182221.5|182091.5|182243.2|182113.2|182206.5|182076.5|211
1687232100000|2023-06-20 03:35:00|182219.7|182089.7|182207.6|182077.6|182219.7|182089.7|182196.6|182066.6|167
1687232400000|2023-06-20 03:40:00|182207.7|182077.7|182201.6|182071.6|182212.1|182082.1|182192.1|182062.1|136
1687232700000|2023-06-20 03:45:00|182201.4|182071.4|182203.2|182073.2|182218.7|182088.7|182197.7|182067.7|154
1687233000000|2023-06-20 03:50:00|182203.1|182073.1|182212|182082|182220.3|182090.3|182189.6|182059.6|150
1687233300000|2023-06-20 03:55:00|182209.3|182079.3|182209.3|182079.3|182220.3|182090.3|182200.5|182070.5|117
1687233600000|2023-06-20 04:00:00|182209.9|182079.9|182272|182142|182318.6|182188.6|182202.9|182072.9|270
1687233900000|2023-06-20 04:05:00|182272.1|182142.1|182288.4|182158.4|182300.5|182170.5|182272.1|182142.1|108
1687234200000|2023-06-20 04:10:00|182289.5|182159.5|182291.2|182161.2|182298.7|182168.7|182275.6|182145.6|94
1687234500000|2023-06-20 04:15:00|182291.3|182161.3|182262.1|182132.1|182293.2|182163.2|182251.4|182121.4|109
1687234800000|2023-06-20 04:20:00|182256.5|182126.5|182254.4|182124.4|182272.5|182142.5|182249.5|182119.5|135
1687235100000|2023-06-20 04:25:00|182254.6|182124.6|182258.6|182128.6|182269.3|182139.3|182248.1|182118.1|253
1687235400000|2023-06-20 04:30:00|182259.1|182129.1|182277.8|182147.8|182278.7|182148.7|182253.9|182123.9|218
1687235700000|2023-06-20 04:35:00|182277.7|182147.7|182261.7|182131.7|182279.7|182149.7|182251|182121|164
1687236000000|2023-06-20 04:40:00|182262.5|182132.5|182276.4|182146.4|182276.9|182146.9|182259.5|182129.5|151
1687236300000|2023-06-20 04:45:00|182276.5|182146.5|182281.5|182151.5|182286|182156|182275.1|182145.1|115
1687236600000|2023-06-20 04:50:00|182281.4|182151.4|182276.1|182146.1|182292.7|182162.7|182276|182146|101
1687236900000|2023-06-20 04:55:00|182276|182146|182270.8|182140.8|182293.4|182163.4|182261.5|182131.5|203
1687237200000|2023-06-20 05:00:00|182270.6|182140.6|182290.8|182160.8|182295.1|182165.1|182257.6|182127.6|222
1687237500000|2023-06-20 05:05:00|182287.5|182157.5|182394.1|182264.1|182418.3|182288.3|182280.5|182150.5|240
1687237800000|2023-06-20 05:10:00|182394.5|182264.5|182347.2|182257.2|182395.5|182270.9|182344.7|182232.2|197
1687238100000|2023-06-20 05:15:00|182345.4|182255.4|182366.3|182236.3|182377.3|182258.8|182345.4|182233.4|251
1687238400000|2023-06-20 05:20:00|182366.9|182236.9|182388.6|182298.6|182407.6|182299.3|182366.2|182236.2|220
1687238700000|2023-06-20 05:25:00|182388.9|182298.9|182357.1|182227.1|182397|182303.7|182352.6|182226.8|258
1687239000000|2023-06-20 05:30:00|182358|182228|182395.9|182265.9|182426.5|182296.5|182305.8|182175.8|403
1687239300000|2023-06-20 05:35:00|182395.8|182265.8|182374.6|182244.6|182427.6|182317.8|182374.2|182244.2|329
1687239600000|2023-06-20 05:40:00|182375|182245|182374.2|182244.2|182427.8|182297.8|182330.7|182200.7|464
1687239900000|2023-06-20 05:45:00|182372.7|182242.7|182374|182244|182380.8|182250.8|182360.4|182230.4|476
1687240200000|2023-06-20 05:50:00|182372.3|182242.3|182358.2|182228.2|182383.4|182253.4|182352.4|182222.4|534
1687240500000|2023-06-20 05:55:00|182358.1|182228.1|182333|182203|182382.9|182271.6|182318.8|182201|452
1687240800000|2023-06-20 06:00:00|182336.9|182206.9|182280.6|182190.6|182386.6|182296.6|182258.1|182168.1|570
1687241100000|2023-06-20 06:05:00|182280.5|182190.5|182268.6|182178.6|182407.6|182317.6|182264.7|182174.7|649
1687241400000|2023-06-20 06:10:00|182268.5|182178.5|182317.9|182227.9|182365.5|182275.5|182266.7|182176.7|462
1687241700000|2023-06-20 06:15:00|182321.4|182231.4|182176.2|182086.2|182323.5|182233.5|182164.9|182074.9|563
1687242000000|2023-06-20 06:20:00|182174.5|182084.5|182161.6|182071.6|182261.1|182171.1|182158.3|182068.3|655
1687242300000|2023-06-20 06:25:00|182159.6|182069.6|181839.2|181749.2|182185.5|182095.5|181832.2|181742.2|651
1687242600000|2023-06-20 06:30:00|181841|181751|181998.9|181908.9|182038.1|181948.1|181822.5|181732.5|617
1687242900000|2023-06-20 06:35:00|181986.9|181896.9|181904.1|181814.1|182021|181931|181894.8|181804.8|740
1687243200000|2023-06-20 06:40:00|181904.2|181814.2|182013.3|181923.3|182046.9|181956.9|181865.8|181775.8|707
1687243500000|2023-06-20 06:45:00|182014.7|181924.7|182204.3|182114.3|182206.7|182116.7|181996.3|181906.3|651
1687243800000|2023-06-20 06:50:00|182199.8|182109.8|182256.1|182166.1|182256.9|182166.9|182158.7|182068.7|654
1687244100000|2023-06-20 06:55:00|182256.2|182166.2|182196.5|182106.5|182424|182334|182187|182097|675
1687244400000|2023-06-20 07:00:00|182194.7|182104.7|182293.1|182203.1|182377.7|182287.7|182080.1|181990.1|817
1687244700000|2023-06-20 07:05:00|182293.3|182203.3|181979|181889|182294.4|182204.4|181943.3|181853.3|829
1687245000000|2023-06-20 07:10:00|181979.2|181889.2|182078|181988|182287.8|182197.8|181979.2|181889.2|795
1687245300000|2023-06-20 07:15:00|182078.1|181988.1|181974.3|181884.3|182120.5|182030.5|181946.3|181856.3|781
1687245600000|2023-06-20 07:20:00|181973.5|181883.5|181770.8|181680.8|181973.7|181883.7|181758.8|181668.8|842
1687245900000|2023-06-20 07:25:00|181775.6|181685.6|181751.9|181661.9|181811.3|181721.3|181678.1|181588.1|864
1687246200000|2023-06-20 07:30:00|181752.1|181662.1|181558.6|181468.6|181760|181670|181551|181461|780
1687246500000|2023-06-20 07:35:00|181558.9|181468.9|181720.2|181630.2|181796|181706|181516.1|181426.1|945
1687246800000|2023-06-20 07:40:00|181720.3|181630.3|181688.3|181598.3|181799.7|181709.7|181618.9|181528.9|808
1687247100000|2023-06-20 07:45:00|181690.1|181600.1|181477.9|181387.9|181691.1|181601.1|181423.9|181333.9|776
1687247400000|2023-06-20 07:50:00|181477.6|181387.6|181662.4|181572.4|181674.2|181584.2|181476.7|181386.7|688
1687247700000|2023-06-20 07:55:00|181663.2|181573.2|181491.1|181401.1|181703.7|181613.7|181484.3|181394.3|781
1687248000000|2023-06-20 08:00:00|181487.6|181397.6|181539.2|181449.2|181565.3|181475.3|181473.1|181383.1|792
1687248300000|2023-06-20 08:05:00|181539.9|181449.9|181569.6|181479.6|181702.2|181612.2|181537.1|181447.1|720
1687248600000|2023-06-20 08:10:00|181569.7|181479.7|181558|181468|181582.5|181492.5|181536.5|181446.5|796
1687248900000|2023-06-20 08:15:00|181561|181471|181443.8|181353.8|181614.9|181524.9|181415.8|181325.8|694
1687249200000|2023-06-20 08:20:00|181451.8|181361.8|181458.4|181368.4|181525.6|181435.6|181401.4|181311.4|789
1687249500000|2023-06-20 08:25:00|181458.3|181368.3|181402.6|181312.6|181482.5|181392.5|181336.9|181246.9|759
1687249800000|2023-06-20 08:30:00|181402.3|181312.3|181625.2|181535.2|181660.1|181570.1|181392.6|181302.6|792
1687250100000|2023-06-20 08:35:00|181627|181537|181613.3|181523.3|181711.9|181621.9|181554.2|181464.2|839
1687250400000|2023-06-20 08:40:00|181612.9|181522.9|181419.7|181329.7|181623.3|181533.3|181411.1|181321.1|563
1687250700000|2023-06-20 08:45:00|181419.8|181329.8|181360.4|181270.4|181426.1|181336.1|181337.5|181247.5|730
1687251000000|2023-06-20 08:50:00|181359.8|181269.8|181622.9|181532.9|181623.3|181533.3|181322.5|181232.5|754
1687251300000|2023-06-20 08:55:00|181624.5|181534.5|181554.9|181464.9|181639.9|181549.9|181491.2|181401.2|804
1687251600000|2023-06-20 09:00:00|181555.9|181465.9|181608.2|181518.2|181670.1|181580.1|181507.9|181417.9|825
1687251900000|2023-06-20 09:05:00|181607.8|181517.8|181805.7|181715.7|181849.3|181759.3|181607.8|181517.8|831
1687252200000|2023-06-20 09:10:00|181805.4|181715.4|181844.7|181754.7|181850.8|181760.8|181760.2|181670.2|774
1687252500000|2023-06-20 09:15:00|181844.8|181754.8|181846.3|181756.3|181882.5|181792.5|181817.7|181727.7|779
1687252800000|2023-06-20 09:20:00|181847.7|181757.7|181754.9|181664.9|181860.6|181770.6|181749.6|181659.6|727
1687253100000|2023-06-20 09:25:00|181754.7|181664.7|181714.4|181624.4|181756|181666|181555.9|181465.9|770
1687253400000|2023-06-20 09:30:00|181713.7|181623.7|181614.8|181524.8|181761.6|181671.6|181605.4|181515.4|736
1687253700000|2023-06-20 09:35:00|181615.2|181525.2|181684.9|181594.9|181746.5|181656.5|181566.9|181476.9|788
1687254000000|2023-06-20 09:40:00|181684.8|181594.8|181732.3|181642.3|181759.9|181669.9|181684.1|181594.1|762
1687254300000|2023-06-20 09:45:00|181732.5|181642.5|181773.7|181683.7|181813|181723|181732.3|181642.3|763
1687254600000|2023-06-20 09:50:00|181773.6|181683.6|181719.8|181629.8|181788.1|181698.1|181704.4|181614.4|734
1687254900000|2023-06-20 09:55:00|181719.9|181629.9|181792.4|181702.4|181792.4|181702.4|181713.9|181623.9|610
1687255200000|2023-06-20 10:00:00|181791.6|181701.6|181789|181699|181821.2|181731.2|181777.9|181687.9|702
1687255500000|2023-06-20 10:05:00|181789.1|181699.1|181950.1|181860.1|181996.3|181906.3|181789|181699|659
1687255800000|2023-06-20 10:10:00|181950|181860|181973.9|181883.9|182080.3|181990.3|181898.1|181808.1|614
1687256100000|2023-06-20 10:15:00|181973.8|181883.8|181889.6|181799.6|181973.9|181883.9|181735.6|181645.6|787
1687256400000|2023-06-20 10:20:00|181890.1|181800.1|182001.8|181911.8|182023.2|181933.2|181889.9|181799.9|692
1687256700000|2023-06-20 10:25:00|182003.8|181913.8|182092|182002|182160.2|182070.2|181981.8|181891.8|653
1687257000000|2023-06-20 10:30:00|182092.2|182002.2|182096.7|182006.7|182153.3|182063.3|182071.1|181981.1|693
1687257300000|2023-06-20 10:35:00|182096.8|182006.8|182037.4|181947.4|182125.6|182035.6|182013.2|181923.2|716
1687257600000|2023-06-20 10:40:00|182037.2|181947.2|182042.4|181952.4|182051.8|181961.8|181991.2|181901.2|609
1687257900000|2023-06-20 10:45:00|182042.2|181952.2|182063.6|181973.6|182093|182003|182021.7|181931.7|587
1687258200000|2023-06-20 10:50:00|182063.5|181973.5|182025.3|181935.3|182075|181985|181977.3|181887.3|610
1687258500000|2023-06-20 10:55:00|182025.2|181935.2|182156.2|182066.2|182159.2|182069.2|182022.3|181932.3|592
1687258800000|2023-06-20 11:00:00|182156.6|182066.6|181977.2|181887.2|182208.4|182118.4|181976.9|181886.9|800
1687259100000|2023-06-20 11:05:00|181977.1|181887.1|182087.9|181997.9|182136|182046|181976|181886|690
1687259400000|2023-06-20 11:10:00|182087|181997|182164.8|182074.8|182178.4|182088.4|182075.2|181985.2|655
1687259700000|2023-06-20 11:15:00|182165.3|182075.3|182087.7|181997.7|182165.3|182075.3|182083.2|181993.2|726
1687260000000|2023-06-20 11:20:00|182088.1|181998.1|182214.7|182124.7|182224.1|182134.1|182084.1|181994.1|699
1687260300000|2023-06-20 11:25:00|182214.6|182124.6|182126.7|182036.7|182217|182127|182097.4|182007.4|564
1687260600000|2023-06-20 11:30:00|182126.5|182036.5|182375.5|182285.5|182375.5|182285.5|182122.1|182032.1|657
1687260900000|2023-06-20 11:35:00|182375.3|182285.3|182281.2|182191.2|182375.4|182285.4|182258.9|182168.9|659
1687261200000|2023-06-20 11:40:00|182279.2|182189.2|182238.4|182148.4|182422.3|182332.3|182230.6|182140.6|748
1687261500000|2023-06-20 11:45:00|182241.2|182151.2|182287.1|182197.1|182294.4|182204.4|182234.6|182144.6|675
1687261800000|2023-06-20 11:50:00|182287.5|182197.5|182314.1|182224.1|182361.3|182271.3|182257.8|182167.8|718
1687262100000|2023-06-20 11:55:00|182315.2|182225.2|182400.2|182310.2|182406.2|182316.2|182291.2|182201.2|684
1687262400000|2023-06-20 12:00:00|182398.2|182308.2|182630|182540|182658.5|182568.5|182320.8|182230.8|856
1687262700000|2023-06-20 12:05:00|182631.1|182541.1|182713.4|182623.4|182733.6|182643.6|182554.6|182464.6|699
1687263000000|2023-06-20 12:10:00|182711.1|182621.1|182790.1|182700.1|182982.1|182892.1|182711.1|182621.1|791
1687263300000|2023-06-20 12:15:00|182792.7|182702.7|182831.3|182741.3|182953.6|182863.6|182737.5|182647.5|803
1687263600000|2023-06-20 12:20:00|182823.3|182733.3|182836.6|182746.6|182872|182782|182660.3|182570.3|849
1687263900000|2023-06-20 12:25:00|182838.2|182748.2|182793.2|182663.2|182903.3|182813.3|182732.6|182642.6|723
1687264200000|2023-06-20 12:30:00|182791.2|182661.2|182909.1|182819.1|183024.6|182934.6|182751.5|182661.2|936
1687264500000|2023-06-20 12:35:00|182908.1|182818.1|183072.8|182982.8|183077.3|182987.3|182904.9|182814.9|805
1687264800000|2023-06-20 12:40:00|183069.5|182979.5|183007.3|182917.3|183249.2|183159.2|182971.6|182881.6|634
1687265100000|2023-06-20 12:45:00|183007.8|182917.8|183211.9|183121.9|183230.3|183140.3|182968.7|182878.7|970
1687265400000|2023-06-20 12:50:00|183210.1|183120.1|183092.2|183002.2|183285.5|183195.5|183083.8|182993.8|867
1687265700000|2023-06-20 12:55:00|183114.8|183024.8|183202.8|183112.8|183255.9|183165.9|183114.8|183024.8|895
1687266000000|2023-06-20 13:00:00|183203.5|183113.5|183365.8|183275.8|183408|183318|183196.6|183106.6|850
1687266300000|2023-06-20 13:05:00|183364.2|183274.2|183670.7|183580.7|183684.8|183594.8|183352.6|183262.6|865
1687266600000|2023-06-20 13:10:00|183670.6|183580.6|183670.3|183580.3|183676.4|183586.4|183465.9|183375.9|784
1687266900000|2023-06-20 13:15:00|183670|183580|183611.7|183521.7|183724|183634|183605.3|183515.3|703
1687267200000|2023-06-20 13:20:00|183611|183521|183700.1|183610.1|183782.9|183692.9|183611|183521|836
1687267500000|2023-06-20 13:25:00|183698.5|183608.5|183665.4|183575.4|183734.3|183644.3|183629.9|183539.9|683
1687267800000|2023-06-20 13:30:00|183665.5|183575.5|183408.1|183318.1|183693.9|183603.9|183372.1|183282.1|885
1687268100000|2023-06-20 13:35:00|183402.7|183312.7|183621.5|183531.5|183622.4|183532.4|183250.6|183160.6|910
1687268400000|2023-06-20 13:40:00|183620.9|183530.9|183791.3|183701.3|183830.6|183740.6|183620|183530|900
1687268700000|2023-06-20 13:45:00|183818.6|183728.6|183759.2|183669.2|183849.4|183759.4|183592.7|183502.7|839
1687269000000|2023-06-20 13:50:00|183758.9|183668.9|183824|183734|183824|183734|183689.8|183599.8|855
1687269300000|2023-06-20 13:55:00|183793.6|183703.6|183927.2|183837.2|184074.6|183984.6|183777.9|183687.9|869
1687269600000|2023-06-20 14:00:00|183927.3|183837.3|184130.1|184040.1|184130.1|184040.1|183909.8|183819.8|947
1687269900000|2023-06-20 14:05:00|184129.8|184039.8|184412.6|184322.6|184417|184327|184129.8|184039.8|882
1687270200000|2023-06-20 14:10:00|184412.7|184322.7|184230.9|184140.9|184414.5|184324.5|184199.1|184109.1|979
1687270500000|2023-06-20 14:15:00|184231.6|184141.6|184328.1|184238.1|184372.2|184282.2|184158.7|184068.7|905
1687270800000|2023-06-20 14:20:00|184324.6|184234.6|184379.3|184289.3|184379.3|184289.3|184239.8|184149.8|838
1687271100000|2023-06-20 14:25:00|184379.1|184289.1|184488.4|184398.4|184537.4|184447.4|184357.2|184267.2|853
1687271400000|2023-06-20 14:30:00|184491.1|184401.1|184657.4|184567.4|184682.5|184592.5|184488.7|184398.7|826
1687271700000|2023-06-20 14:35:00|184652.5|184562.5|184159.2|184069.2|184656.5|184566.5|184124.2|184034.2|913
1687272000000|2023-06-20 14:40:00|184158.5|184068.5|183974.8|183884.8|184172.9|184082.9|183932.4|183842.4|819
1687272300000|2023-06-20 14:45:00|183976.5|183886.5|183950.5|183860.5|184027.5|183937.5|183875.1|183785.1|896
1687272600000|2023-06-20 14:50:00|183950.6|183860.6|183885.7|183795.7|184008.2|183918.2|183826|183736|873
1687272900000|2023-06-20 14:55:00|183886.2|183796.2|183701.6|183611.6|183953|183863|183671.4|183581.4|969
1687273200000|2023-06-20 15:00:00|183702.4|183612.4|183690.1|183600.1|183793.9|183703.9|183628.9|183538.9|881
1687273500000|2023-06-20 15:05:00|183690.6|183600.6|183680|183590|183740.8|183650.8|183620.2|183530.2|890
1687273800000|2023-06-20 15:10:00|183679.3|183589.3|183677.8|183587.8|183754.2|183664.2|183588.2|183498.2|813
1687274100000|2023-06-20 15:15:00|183676.9|183586.9|183797.3|183707.3|183822.8|183732.8|183640.4|183550.4|840
1687274400000|2023-06-20 15:20:00|183798.4|183708.4|183873|183783|183894.1|183804.1|183791.9|183701.9|889
1687274700000|2023-06-20 15:25:00|183873.1|183783.1|183941.2|183851.2|183946.3|183856.3|183800.2|183710.2|707
1687275000000|2023-06-20 15:30:00|183944|183854|183889.9|183799.9|183944|183854|183827.5|183737.5|849
1687275300000|2023-06-20 15:35:00|183890|183800|183914.5|183824.5|183925.9|183835.9|183853.7|183763.7|848
1687275600000|2023-06-20 15:40:00|183913.7|183823.7|183936.6|183846.6|183949.7|183859.7|183862.8|183772.8|727
1687275900000|2023-06-20 15:45:00|183936.4|183846.4|183963.8|183873.8|183967.6|183877.6|183898.7|183808.7|736
1687276200000|2023-06-20 15:50:00|183962.7|183872.7|183836.2|183746.2|183972.7|183882.7|183776.7|183686.7|775
1687276500000|2023-06-20 15:55:00|183837|183747|183905.3|183815.3|183905.4|183815.4|183783.7|183693.7|852
1687276800000|2023-06-20 16:00:00|183898.2|183808.2|183967.3|183877.3|184006.2|183916.2|183855.4|183765.4|871
1687277100000|2023-06-20 16:05:00|183967.1|183877.1|183941|183851|183968.8|183878.8|183849.2|183759.2|712
1687277400000|2023-06-20 16:10:00|183940.2|183850.2|183823|183733|183949.5|183859.5|183783.6|183693.6|761
1687277700000|2023-06-20 16:15:00|183823.2|183733.2|183821.4|183731.4|183835.3|183745.3|183768.5|183678.5|685
1687278000000|2023-06-20 16:20:00|183821.7|183731.7|183878.8|183788.8|183892.9|183802.9|183770|183680|804
1687278300000|2023-06-20 16:25:00|183878.3|183788.3|183879.3|183789.3|183934.1|183844.1|183851.2|183761.2|773
1687278600000|2023-06-20 16:30:00|183877.9|183787.9|183847.8|183757.8|183878.1|183788.1|183832.5|183742.5|586
1687278900000|2023-06-20 16:35:00|183847.9|183757.9|183837.3|183747.3|183880|183790|183832.1|183742.1|662
1687279200000|2023-06-20 16:40:00|183841.6|183751.6|183834.6|183744.6|183912.4|183822.4|183834.1|183744.1|760
1687279500000|2023-06-20 16:45:00|183835|183745|183902|183812|183905.8|183815.8|183826.7|183736.7|682
1687279800000|2023-06-20 16:50:00|183902.4|183812.4|183947.3|183857.3|183951.1|183861.1|183854.1|183764.1|742
1687280100000|2023-06-20 16:55:00|183947.1|183857.1|183922.4|183832.4|183955.3|183865.3|183876|183786|735
1687280400000|2023-06-20 17:00:00|183922.3|183832.3|183917.5|183827.5|183945.8|183855.8|183835.9|183745.9|669
1687280700000|2023-06-20 17:05:00|183918.5|183828.5|183913.1|183823.1|183968.8|183878.8|183906.9|183816.9|662
1687281000000|2023-06-20 17:10:00|183913.4|183823.4|183936|183846|183962.7|183872.7|183901.6|183811.6|833
1687281300000|2023-06-20 17:15:00|183936.6|183846.6|183893.6|183803.6|183937.6|183847.6|183870.1|183780.1|638
1687281600000|2023-06-20 17:20:00|183892.9|183802.9|183875.6|183785.6|183907.4|183817.4|183812|183722|519
1687281900000|2023-06-20 17:25:00|183880|183790|183896.9|183806.9|183924.5|183834.5|183823.3|183733.3|818
1687282200000|2023-06-20 17:30:00|183897.8|183807.8|183890|183800|183919.9|183829.9|183826.4|183736.4|736
1687282500000|2023-06-20 17:35:00|183888|183798|183896.2|183806.2|183906.3|183816.3|183821.8|183731.8|805
1687282800000|2023-06-20 17:40:00|183896.1|183806.1|183869.7|183779.7|183912.2|183822.2|183813.1|183723.1|762
1687283100000|2023-06-20 17:45:00|183867.2|183777.2|183849.2|183759.2|183874.6|183784.6|183817.4|183727.4|686
1687283400000|2023-06-20 17:50:00|183849|183759|183860.9|183770.9|183903.9|183813.9|183835.9|183745.9|796
1687283700000|2023-06-20 17:55:00|183859.4|183769.4|183760.1|183670.1|183869.4|183779.4|183744|183654|707
1687284000000|2023-06-20 18:00:00|183760.3|183670.3|183924.5|183834.5|183956.7|183866.7|183752.1|183662.1|847
1687284300000|2023-06-20 18:05:00|183924.4|183834.4|183967.3|183877.3|183974.6|183884.6|183917.4|183827.4|655
1687284600000|2023-06-20 18:10:00|183966.9|183876.9|183959.4|183869.4|183989.8|183899.8|183956.1|183866.1|502
1687284900000|2023-06-20 18:15:00|183959.2|183869.2|183945|183855|183969.3|183879.3|183942.9|183852.9|397
1687285200000|2023-06-20 18:20:00|183945.1|183855.1|183925|183835|183945.1|183855.1|183884.9|183794.9|702
1687285500000|2023-06-20 18:25:00|183924.9|183834.9|183951.2|183861.2|183951.4|183861.4|183893.6|183803.6|572
1687285800000|2023-06-20 18:30:00|183951.1|183861.1|183938.3|183848.3|183951.6|183861.6|183898|183808|630
1687286100000|2023-06-20 18:35:00|183938.6|183848.6|183928.7|183838.7|183941.9|183851.9|183899.3|183809.3|770
1687286400000|2023-06-20 18:40:00|183929.2|183839.2|184030.4|183940.4|184038.2|183948.2|183929.2|183839.2|491
1687286700000|2023-06-20 18:45:00|184042.6|183952.6|183963.5|183873.5|184046.5|183956.5|183961.9|183871.9|670
1687287000000|2023-06-20 18:50:00|183963.3|183873.3|183942.9|183852.9|183994.8|183904.8|183941|183851|579
1687287300000|2023-06-20 18:55:00|183941.2|183851.2|183883.5|183793.5|183941.2|183851.2|183776.4|183686.4|679
1687287600000|2023-06-20 19:00:00|183883.9|183793.9|183844|183714|183915.1|183804.4|183837.9|183707.9|575
1687287900000|2023-06-20 19:05:00|183843.9|183713.9|183908.8|183778.8|183966.4|183836.4|183842.9|183712.9|429
1687288200000|2023-06-20 19:10:00|183908.3|183778.3|183880.5|183790.5|183910.3|183798.9|183831.8|183741.8|494
1687288500000|2023-06-20 19:15:00|183880.4|183790.4|183882.9|183792.9|183937.3|183847.3|183843.1|183753.1|398
1687288800000|2023-06-20 19:20:00|183883.3|183793.3|183904.1|183814.1|183992.5|183902.5|183883.3|183793.3|610
1687289100000|2023-06-20 19:25:00|183903.5|183813.5|183997.8|183907.8|184017.9|183927.9|183883.7|183793.7|522
1687289400000|2023-06-20 19:30:00|183997.6|183907.6|183933.6|183843.6|183997.6|183907.6|183921.8|183831.8|485
1687289700000|2023-06-20 19:35:00|183937.7|183847.7|183891.4|183801.4|183960.6|183870.6|183862.6|183772.6|446
1687290000000|2023-06-20 19:40:00|183892.2|183802.2|183838.9|183748.9|183934.6|183844.6|183829|183739|493
1687290300000|2023-06-20 19:45:00|183839.2|183749.2|183880.5|183790.5|183897.1|183807.1|183805.3|183715.3|760
1687290600000|2023-06-20 19:50:00|183882|183792|183912.7|183822.7|183928.6|183838.6|183865.2|183775.2|546
1687290900000|2023-06-20 19:55:00|183912.6|183822.6|183926.4|183836.4|183950.9|183860.9|183886.8|183796.8|531
1687291200000|2023-06-20 20:00:00|183922|183832|183880.1|183790.1|183988.2|183898.2|183871|183781|531
1687291500000|2023-06-20 20:05:00|183880.2|183790.2|183864.5|183734.5|183892.9|183793|183859.5|183729.5|237
1687291800000|2023-06-20 20:10:00|183864|183734|183849.6|183719.6|183864|183734|183848.7|183718.7|272
1687292100000|2023-06-20 20:15:00|183852.7|183722.7|183827.7|183697.7|183869.9|183739.9|183821.8|183691.8|320
1687292400000|2023-06-20 20:20:00|183827.3|183697.3|183823.7|183693.7|183832.1|183702.1|183818.1|183688.1|159
1687292700000|2023-06-20 20:25:00|183824|183694|183828|183698|183833.6|183721.5|183808.6|183694|283
1687293000000|2023-06-20 20:30:00|183828.8|183698.8|183830.9|183700.9|183833.7|183703.7|183825.8|183695.8|87
1687293300000|2023-06-20 20:35:00|183832.6|183702.6|183831.9|183701.9|183832.6|183702.6|183828.5|183698.5|57
1687293600000|2023-06-20 20:40:00|183829.1|183699.1|183855.3|183636.4|183856.1|183704.8|183813|183636.4|68
1687293900000|2023-06-20 20:45:00|183855.2|183636.2|183863.1|183637|183875.9|183683.2|183805.8|183618.7|106
1687294200000|2023-06-20 20:50:00|183865.5|183757|183975.8|183633.8|184109.7|183767.7|183865.5|183628.8|128
1687294500000|2023-06-20 20:55:00|183976.9|183634.9|183980.3|183638.3|183989.7|183647.7|183967.1|183625.1|133
1687294800000|2023-06-20 21:00:00|183981.3|183639.3|184102.4|183760.4|184139|183797|183981.3|183639.3|7
1687295100000|2023-06-20 21:05:00|184148.5|183806.5|184148.5|183806.5|184148.5|183806.5|184148.5|183806.5|1
1687295400000|2023-06-20 21:10:00|184131|183789|184168.4|183826.4|184168.5|183826.5|184131|183789|5
1687295700000|2023-06-20 21:15:00|184160.5|183818.5|184165.2|183823.2|184165.2|183823.2|184160.4|183818.4|6
1687296000000|2023-06-20 21:20:00|184199.9|183857.9|184161.2|183819.2|184199.9|183857.9|184160.4|183818.4|18
1687296300000|2023-06-20 21:25:00|184161|183819|184164.5|183822.5|184164.8|183822.8|184159|183817|27
1687296600000|2023-06-20 21:30:00|184158.4|183816.4|184160.5|183818.5|184161|183819|184149|183807|84
1687296900000|2023-06-20 21:35:00|184154.5|183812.5|184187.9|183845.9|184188.9|183846.9|184151.8|183809.8|30
1687297200000|2023-06-20 21:40:00|184189|183847|184150|183808|184189|183847|184150|183808|3
1687297500000|2023-06-20 21:45:00|184145.4|183803.4|184095|183753|184147|183805|184095|183753|5
1687298100000|2023-06-20 21:55:00|184207.1|183865.1|184153.8|183811.8|184210.5|183868.5|184153.8|183811.8|20
1687298400000|2023-06-20 22:00:00|184153.9|183811.9|184121.4|183779.4|184153.9|183811.9|184101.1|183759.1|124
1687298700000|2023-06-20 22:05:00|184121.3|183779.3|184133.8|183791.8|184138.3|183796.3|184093.6|183751.6|203
1687299000000|2023-06-20 22:10:00|184133.7|183791.7|184112|183770|184134.9|183792.9|184101.3|183759.3|179
1687299300000|2023-06-20 22:15:00|184111.2|183769.2|184123.5|183781.5|184123.8|183781.8|184107.3|183765.3|217
1687299600000|2023-06-20 22:20:00|184121.6|183779.6|184119.4|183777.4|184129.9|183787.9|184106.7|183764.7|138
1687299900000|2023-06-20 22:25:00|184119.3|183777.3|184121.9|183779.9|184135.1|183793.1|184106.3|183764.3|139
1687300200000|2023-06-20 22:30:00|184121.6|183779.6|184121|183779|184134|183792|184117.4|183775.4|159
1687300500000|2023-06-20 22:35:00|184120.8|183778.8|184120.5|183778.5|184137|183795|184108|183766|75
1687300800000|2023-06-20 22:40:00|184120.3|183778.3|184133.3|183791.3|184134.3|183792.3|184109.6|183767.6|94
1687301100000|2023-06-20 22:45:00|184121.8|183779.8|184118.9|183776.9|184135.6|183793.6|184090.7|183748.7|70
1687301400000|2023-06-20 22:50:00|184118.8|183776.8|184116.3|183774.3|184139.7|183797.7|184109|183767|97
1687301700000|2023-06-20 22:55:00|184116.8|183774.8|184110.9|183768.9|184158.6|183816.6|184103.4|183761.4|79
1687302000000|2023-06-20 23:00:00|184110.8|183768.8|184121.5|183779.5|184134.9|183792.9|184105.7|183763.7|218
1687302300000|2023-06-20 23:05:00|184121.8|183779.8|184128.2|183786.2|184146.1|183804.1|184110.8|183768.8|130
1687302600000|2023-06-20 23:10:00|184127.3|183785.3|184146.2|183804.2|184149|183807|184120.8|183778.8|168
1687302900000|2023-06-20 23:15:00|184142|183800|184136.7|183794.7|184149.3|183807.3|184129.4|183787.4|152
1687303200000|2023-06-20 23:20:00|184137|183795|184144.7|183802.7|184147.7|183805.7|184122|183780|153
1687303500000|2023-06-20 23:25:00|184148.2|183806.2|184139.9|183797.9|184148.8|183806.8|184126.8|183784.8|127
1687303800000|2023-06-20 23:30:00|184139.8|183797.8|184138.3|183796.3|184148.6|183806.6|184123.1|183781.1|148
1687304100000|2023-06-20 23:35:00|184138.2|183796.2|184128.1|183786.1|184141.6|183799.6|184114.2|183772.2|175
1687304400000|2023-06-20 23:40:00|184130.1|183788.1|183938.8|183704.1|184132.2|183790.2|183873.9|183585|359
1687304700000|2023-06-20 23:45:00|183938.5|183703.7|183957.2|183731.3|183960.7|183779.4|183884|183703.5|240
1687305000000|2023-06-20 23:50:00|183957.3|183731.4|183906.4|183776.4|183968.4|183781.3|183906.1|183714.3|245
1687305300000|2023-06-20 23:55:00|183905.9|183775.9|183935.6|183718|183949.6|183776.3|183879.2|183705.2|252
1687305600000|2023-06-21 00:00:00|183937.6|183717.4|183887.6|183757.6|183940.4|183765.9|183883.2|183713.1|246
1687305900000|2023-06-21 00:05:00|183887.4|183757.4|183923.5|183793.5|183968.6|183818.2|183887.4|183723.3|286
1687306200000|2023-06-21 00:10:00|183923.6|183793.6|183931.9|183801.9|183934.3|183804.3|183921.5|183791.5|285
1687306500000|2023-06-21 00:15:00|183931.8|183801.8|183930|183800|183937.4|183807.4|183915.7|183785.7|164
1687306800000|2023-06-21 00:20:00|183929.9|183799.9|183927.8|183797.8|183933.7|183803.7|183912.3|183782.3|303
1687307100000|2023-06-21 00:25:00|183927.7|183797.7|183931.9|183801.9|183938.8|183808.8|183921.2|183791.2|246
1687307400000|2023-06-21 00:30:00|183932|183802|183941|183811|183959.8|183829.8|183930.1|183800.1|414
1687307700000|2023-06-21 00:35:00|183941.1|183811.1|183924.2|183794.2|183951|183821|183918.6|183788.6|220
1687308000000|2023-06-21 00:40:00|183924.1|183794.1|183969.6|183839.6|183970|183840|183912.5|183782.5|246
1687308300000|2023-06-21 00:45:00|183969.9|183839.9|183986.4|183856.4|184030.6|183900.6|183904.4|183774.4|540
1687308600000|2023-06-21 00:50:00|183985.7|183855.7|183925.6|183795.6|183995.9|183865.9|183924.5|183794.5|635
1687308900000|2023-06-21 00:55:00|183925.2|183795.2|184018.6|183888.6|184022.6|183892.6|183867.1|183737.1|433
1687309200000|2023-06-21 01:00:00|184021.9|183891.9|183925.6|183795.6|184052.3|183922.3|183889.4|183759.4|778
1687309500000|2023-06-21 01:05:00|183925.9|183795.9|183988.7|183858.7|184021.8|183891.8|183887.9|183757.9|436
1687309800000|2023-06-21 01:10:00|183988.5|183858.5|183974.2|183844.2|183992.7|183862.7|183958.9|183828.9|272
1687310100000|2023-06-21 01:15:00|183974.1|183844.1|183976|183846|183990.3|183860.3|183896.2|183766.2|397
1687310400000|2023-06-21 01:20:00|183976.1|183846.1|184041.9|183911.9|184041.9|183911.9|183974|183844|430
1687310700000|2023-06-21 01:25:00|184042|183912|183985.5|183855.5|184055.7|183925.7|183982.4|183852.4|541
1687311000000|2023-06-21 01:30:00|183985.6|183855.6|184054.7|183924.7|184058.9|183928.9|183977|183847|551
1687311300000|2023-06-21 01:35:00|184054.6|183924.6|183993|183863|184060.2|183930.2|183981.1|183851.1|726
1687311600000|2023-06-21 01:40:00|183993.1|183863.1|184024.4|183894.4|184045.3|183915.3|183973.7|183843.7|621
1687311900000|2023-06-21 01:45:00|184024.5|183894.5|184048.9|183918.9|184066.2|183936.2|184009.9|183879.9|418
1687312200000|2023-06-21 01:50:00|184050|183920|183987.1|183857.1|184050.3|183920.3|183977|183847|380
1687312500000|2023-06-21 01:55:00|183986.4|183856.4|183983.8|183853.8|184001.3|183871.3|183970.2|183840.2|491
1687312800000|2023-06-21 02:00:00|183983.7|183853.7|184006.1|183876.1|184046.1|183916.1|183975.8|183845.8|375
1687313100000|2023-06-21 02:05:00|184007.5|183877.5|184031|183901|184032.7|183902.7|183991|183861|379
1687313400000|2023-06-21 02:10:00|184030.9|183900.9|184035.5|183905.5|184047.1|183917.1|184027.9|183897.9|280
1687313700000|2023-06-21 02:15:00|184035.4|183905.4|183970.2|183840.2|184035.4|183905.4|183958.3|183828.3|378
1687314000000|2023-06-21 02:20:00|183970.5|183840.5|183964.5|183834.5|183976.7|183846.7|183960.8|183830.8|385
1687314300000|2023-06-21 02:25:00|183965|183835|183955.9|183825.9|183966.2|183836.2|183944.2|183814.2|304
1687314600000|2023-06-21 02:30:00|183955.6|183825.6|183973.4|183843.4|183980.3|183850.3|183951.9|183821.9|535
1687314900000|2023-06-21 02:35:00|183973.2|183843.2|184023.7|183893.7|184029.2|183899.2|183951.4|183821.4|550
1687315200000|2023-06-21 02:40:00|184023.6|183893.6|184060.9|183930.9|184064.7|183934.7|183957.7|183827.7|610
1687315500000|2023-06-21 02:45:00|184061|183931|184045.5|183915.5|184103.6|183973.6|184044.7|183914.7|344
1687315800000|2023-06-21 02:50:00|184045.1|183915.1|184046.2|183916.2|184057.7|183927.7|184038.3|183908.3|454
1687316100000|2023-06-21 02:55:00|184045.6|183915.6|184047.6|183917.6|184070.1|183940.1|184041.4|183911.4|590
1687316400000|2023-06-21 03:00:00|184047.5|183917.5|184040.2|183910.2|184047.5|183917.5|184028.6|183898.6|301
1687316700000|2023-06-21 03:05:00|184039.9|183909.9|184035.6|183905.6|184044.7|183914.7|184027.9|183897.9|241
1687317000000|2023-06-21 03:10:00|184035.8|183905.8|184044.9|183914.9|184046|183916|184029.5|183899.5|165
1687317300000|2023-06-21 03:15:00|184042.6|183912.6|184038.7|183908.7|184055|183925|184029.7|183899.7|111
1687317600000|2023-06-21 03:20:00|184039.3|183909.3|184041.7|183911.7|184044.2|183914.2|184025.3|183895.3|94
1687317900000|2023-06-21 03:25:00|184041.4|183911.4|184044.6|183914.6|184054|183924|184033.3|183903.3|143
1687318200000|2023-06-21 03:30:00|184045|183915|184047.8|183917.8|184056.2|183926.2|184044.2|183914.2|123
1687318500000|2023-06-21 03:35:00|184047.7|183917.7|184048.5|183918.5|184057.7|183927.7|184042.5|183912.5|92
1687318800000|2023-06-21 03:40:00|184050.4|183920.4|184046.4|183916.4|184055.7|183925.7|184043.3|183913.3|86
1687319100000|2023-06-21 03:45:00|184046.6|183916.6|184043.8|183913.8|184046.6|183916.6|184037.7|183907.7|84
1687319400000|2023-06-21 03:50:00|184043.9|183913.9|184042.8|183912.8|184045.7|183915.7|184030.3|183900.3|145
1687319700000|2023-06-21 03:55:00|184042|183912|184042.7|183912.7|184046.3|183916.3|184037.9|183907.9|98
1687320000000|2023-06-21 04:00:00|184041.4|183911.4|184038.8|183908.8|184046.7|183916.7|184037.9|183907.9|186
1687320300000|2023-06-21 04:05:00|184040.5|183910.5|184043.7|183913.7|184046|183916|184038.3|183908.3|138
1687320600000|2023-06-21 04:10:00|184043.6|183913.6|184039|183909|184045.7|183915.7|184032.5|183902.5|148
1687320900000|2023-06-21 04:15:00|184038.8|183908.8|184037.5|183907.5|184046.3|183916.3|184032.9|183902.9|128
1687321200000|2023-06-21 04:20:00|184035.6|183905.6|184024|183894|184037.7|183907.7|184023.7|183893.7|91
1687321500000|2023-06-21 04:25:00|184023.8|183893.8|184004.8|183874.8|184031.6|183901.6|184002|183872|154
1687321800000|2023-06-21 04:30:00|184004.7|183874.7|184006.8|183876.8|184017.3|183918.3|183978.2|183873|108
1687322100000|2023-06-21 04:35:00|184006.7|183876.7|183941.3|183811.3|184017|183905.2|183937.6|183807.6|210
1687322400000|2023-06-21 04:40:00|183941.2|183811.2|183918|183788|183941.2|183811.2|183910.9|183780.9|160
1687322700000|2023-06-21 04:45:00|183913.2|183783.2|183940.4|183810.4|183946.5|183816.5|183910.7|183780.7|152
1687323000000|2023-06-21 04:50:00|183940.6|183810.6|183983.6|183853.6|184011.3|183881.3|183935.1|183805.1|313
1687323300000|2023-06-21 04:55:00|183983.5|183853.5|183982.6|183852.6|184001.7|183871.7|183980.3|183850.3|157
1687323600000|2023-06-21 05:00:00|183982.5|183852.5|183970.4|183840.4|183982.5|183852.5|183926.2|183796.2|603
1687323900000|2023-06-21 05:05:00|183971|183841|184030|183900|184047.8|183917.8|183958.8|183828.8|573
1687324200000|2023-06-21 05:10:00|184029.9|183899.9|184028.3|183898.3|184048.6|183918.6|184007.3|183877.3|551
1687324500000|2023-06-21 05:15:00|184028.4|183898.4|184010.7|183880.7|184028.4|183898.4|184010|183880|281
1687324800000|2023-06-21 05:20:00|184011|183881|184026.8|183896.8|184039.8|183909.8|184010.1|183880.1|282
1687325100000|2023-06-21 05:25:00|184028.3|183898.3|184027|183897|184042.8|183912.8|183995|183865|661
1687325400000|2023-06-21 05:30:00|184026.9|183896.9|184031.4|183901.4|184065.5|183935.5|184017.2|183887.2|539
1687325700000|2023-06-21 05:35:00|184032.3|183902.3|184028.2|183898.2|184042.3|183912.3|184019.3|183889.3|303
1687326000000|2023-06-21 05:40:00|184028.3|183898.3|184040.6|183910.6|184040.6|183910.6|184026.6|183896.6|364
1687326300000|2023-06-21 05:45:00|184038.3|183908.3|184017.4|183887.4|184058|183928|184014.1|183884.1|354
1687326600000|2023-06-21 05:50:00|184017.6|183887.6|184026.1|183896.1|184046.7|183916.7|184017.3|183887.3|365
1687326900000|2023-06-21 05:55:00|184024.5|183894.5|184029.8|183899.8|184045|183915|184016|183886|381
1687327200000|2023-06-21 06:00:00|184023.7|183893.7|184049.1|183959.1|184066.6|183959.1|184009.8|183893.5|640
1687327500000|2023-06-21 06:05:00|184058.8|183968.8|184423.6|184293.6|184430|184317.9|184058.8|183968.8|753
1687327800000|2023-06-21 06:10:00|184423.5|184293.5|184412|184322|184471.4|184375.7|184371|184281|732
1687328100000|2023-06-21 06:15:00|184413.7|184323.7|184487.8|184397.8|184500.9|184410.9|184413.7|184323.7|624
1687328400000|2023-06-21 06:20:00|184487.7|184397.7|184526|184436|184527.4|184437.4|184486.9|184396.9|679
1687328700000|2023-06-21 06:25:00|184524.8|184434.8|184524.1|184434.1|184547.2|184457.2|184511.2|184421.2|698
1687329000000|2023-06-21 06:30:00|184524.8|184434.8|184391|184301|184528.3|184438.3|184377.7|184287.7|798
1687329300000|2023-06-21 06:35:00|184385|184295|184443.5|184353.5|184474.5|184384.5|184377.7|184287.7|688
1687329600000|2023-06-21 06:40:00|184446.7|184356.7|184302.1|184212.1|184446.7|184356.7|184220.9|184130.9|799
1687329900000|2023-06-21 06:45:00|184301.1|184211.1|184370.9|184280.9|184430.4|184340.4|184273.1|184183.1|759
1687330200000|2023-06-21 06:50:00|184370|184280|184365.9|184275.9|184472.5|184382.5|184333.2|184243.2|690
1687330500000|2023-06-21 06:55:00|184364.6|184274.6|184226.5|184136.5|184371.3|184281.3|184212|184122|749
1687330800000|2023-06-21 07:00:00|184233|184143|184151.5|184061.5|184319.6|184229.6|184097.3|184007.3|754
1687331100000|2023-06-21 07:05:00|184151|184061|184247.8|184157.8|184315|184225|184106.1|184016.1|846
1687331400000|2023-06-21 07:10:00|184237.9|184147.9|184427.3|184337.3|184512.7|184422.7|184204.6|184114.6|818
1687331700000|2023-06-21 07:15:00|184426.9|184336.9|184353.7|184263.7|184431.4|184341.4|184328.2|184238.2|791
1687332000000|2023-06-21 07:20:00|184352.9|184262.9|184195.8|184105.8|184357.3|184267.3|184179.9|184089.9|718
1687332300000|2023-06-21 07:25:00|184195.1|184105.1|184107.6|184017.6|184205.5|184115.5|184097.5|184007.5|713
1687332600000|2023-06-21 07:30:00|184107.8|184017.8|183835|183745|184142.6|184052.6|183815.5|183725.5|767
1687332900000|2023-06-21 07:35:00|183834.9|183744.9|184050.9|183960.9|184066.6|183976.6|183789|183699|734
1687333200000|2023-06-21 07:40:00|184050.8|183960.8|183892.7|183802.7|184082.9|183992.9|183870.7|183780.7|692
1687333500000|2023-06-21 07:45:00|183892.8|183802.8|183975.1|183885.1|184066|183976|183872.8|183782.8|731
1687333800000|2023-06-21 07:50:00|183974.7|183884.7|184173.9|184083.9|184178.7|184088.7|183861.7|183771.7|829
1687334100000|2023-06-21 07:55:00|184173.8|184083.8|184348.8|184006.8|184348.8|184144.8|184081|183911.1|711
1687334400000|2023-06-21 08:00:00|184347.5|184005.5|184085.8|183955.8|184359.4|184208.7|184012.7|183915.3|827
1687334700000|2023-06-21 08:05:00|184086.1|183956.1|184044.9|183954.9|184270.4|184142.4|184019.6|183929.6|724
1687335000000|2023-06-21 08:10:00|184045|183955|183966|183876|184049.8|183959.8|183965.3|183875.3|563
1687335300000|2023-06-21 08:15:00|183966.4|183876.4|183782.9|183692.9|183976.1|183886.1|183776.6|183686.6|771
1687335600000|2023-06-21 08:20:00|183788.6|183698.6|183716.7|183626.7|183795.1|183705.1|183683.3|183593.3|756
1687335900000|2023-06-21 08:25:00|183716.9|183626.9|183539|183449|183719|183629|183528.1|183438.1|727
1687336200000|2023-06-21 08:30:00|183539.5|183449.5|183318.6|183228.6|183559.6|183469.6|183270.3|183180.3|850
1687336500000|2023-06-21 08:35:00|183318.9|183228.9|183432.1|183342.1|183443.6|183353.6|183181.4|183091.4|809
1687336800000|2023-06-21 08:40:00|183432.4|183342.4|183574.1|183484.1|183579|183489|183382.6|183292.6|752
1687337100000|2023-06-21 08:45:00|183574.2|183484.2|183724.4|183634.4|183809.5|183719.5|183570.9|183480.9|764
1687337400000|2023-06-21 08:50:00|183721.4|183631.4|183600.7|183510.7|183721.4|183631.4|183578.3|183488.3|760
1687337700000|2023-06-21 08:55:00|183602.1|183512.1|183639.7|183549.7|183747.7|183657.7|183558.9|183468.9|810
1687338000000|2023-06-21 09:00:00|183644.4|183554.4|183822.4|183732.4|183843.5|183753.5|183612|183522|746
1687338300000|2023-06-21 09:05:00|183821.3|183731.3|183853.3|183763.3|183884.8|183794.8|183748.1|183658.1|698
1687338600000|2023-06-21 09:10:00|183852.9|183762.9|183850.7|183760.7|183934.4|183844.4|183842|183752|599
1687338900000|2023-06-21 09:15:00|183850.9|183760.9|183808.6|183718.6|183868.6|183778.6|183797.5|183707.5|672
1687339200000|2023-06-21 09:20:00|183810.5|183720.5|183542.1|183452.1|183821.9|183731.9|183524.4|183434.4|636
1687339500000|2023-06-21 09:25:00|183541|183451|183462.9|183372.9|183541|183451|183390.3|183300.3|643
1687339800000|2023-06-21 09:30:00|183454.1|183364.1|183610.7|183520.7|183628.1|183538.1|183454|183364|900
1687340100000|2023-06-21 09:35:00|183610.6|183520.6|183619.6|183529.6|183695.2|183605.2|183558.7|183468.7|774
1687340400000|2023-06-21 09:40:00|183620.5|183530.5|183705.5|183615.5|183735.4|183645.4|183612.6|183522.6|624
1687340700000|2023-06-21 09:45:00|183706.3|183616.3|183921|183831|183943.4|183853.4|183693.2|183603.2|679
1687341000000|2023-06-21 09:50:00|183920.8|183830.8|183796.3|183706.3|183937.5|183847.5|183778.4|183688.4|690
1687341300000|2023-06-21 09:55:00|183796.4|183706.4|183844.3|183754.3|183851.6|183761.6|183719|183629|634
1687341600000|2023-06-21 10:00:00|183845.7|183755.7|183735.3|183645.3|183852.2|183762.2|183725.6|183635.6|727
1687341900000|2023-06-21 10:05:00|183735.6|183645.6|183758.3|183668.3|183768.9|183678.9|183694.8|183604.8|857
1687342200000|2023-06-21 10:10:00|183759.8|183669.8|183644.2|183554.2|183765.1|183675.1|183621.7|183531.7|728
1687342500000|2023-06-21 10:15:00|183644|183554|183669.6|183579.6|183699.4|183609.4|183625.4|183535.4|645
1687342800000|2023-06-21 10:20:00|183669.8|183579.8|183727.4|183637.4|183727.4|183637.4|183655|183565|750
1687343100000|2023-06-21 10:25:00|183726.8|183636.8|183744.3|183654.3|183768.4|183678.4|183725.1|183635.1|800
1687343400000|2023-06-21 10:30:00|183742|183652|183705.8|183615.8|183769.4|183679.4|183695.3|183605.3|606
1687343700000|2023-06-21 10:35:00|183706.1|183616.1|183702.9|183612.9|183721.3|183631.3|183631|183541|664
1687344000000|2023-06-21 10:40:00|183702.1|183612.1|183810.2|183720.2|183810.2|183720.2|183670.5|183580.5|754
1687344300000|2023-06-21 10:45:00|183809.5|183719.5|183784.4|183694.4|183854.7|183764.7|183783.2|183693.2|633
1687344600000|2023-06-21 10:50:00|183785.5|183695.5|183701.7|183611.7|183805.6|183715.6|183691.9|183601.9|699
1687344900000|2023-06-21 10:55:00|183702|183612|183659.1|183569.1|183733.8|183643.8|183614.9|183524.9|669
1687345200000|2023-06-21 11:00:00|183657.3|183567.3|183628.4|183538.4|183754.1|183664.1|183626.3|183536.3|840
1687345500000|2023-06-21 11:05:00|183627.5|183537.5|183529.4|183439.4|183686.1|183596.1|183518.3|183428.3|821
1687345800000|2023-06-21 11:10:00|183531.3|183441.3|183562.3|183472.3|183574|183484|183513.1|183423.1|731
1687346100000|2023-06-21 11:15:00|183565.8|183475.8|183580.1|183490.1|183610.1|183520.1|183524|183434|827
1687346400000|2023-06-21 11:20:00|183578.1|183488.1|183554.5|183464.5|183640.7|183550.7|183478.4|183388.4|770
1687346700000|2023-06-21 11:25:00|183554.9|183464.9|183672.4|183582.4|183694.9|183604.9|183539.5|183449.5|690
1687347000000|2023-06-21 11:30:00|183673.1|183583.1|183799.2|183709.2|183808.2|183718.2|183671.7|183581.7|631
1687347300000|2023-06-21 11:35:00|183799.4|183709.4|183727.9|183637.9|183816.8|183726.8|183679.8|183589.8|695
1687347600000|2023-06-21 11:40:00|183728.1|183638.1|183804|183714|183835.4|183745.4|183691.2|183601.2|763
1687347900000|2023-06-21 11:45:00|183803.2|183713.2|183749|183659|183820.7|183730.7|183717.7|183627.7|810
1687348200000|2023-06-21 11:50:00|183749.1|183659.1|183722.5|183632.5|183807.3|183717.3|183686.9|183596.9|674
1687348500000|2023-06-21 11:55:00|183722.2|183632.2|183857|183767|183893.3|183803.3|183715.1|183625.1|654
1687348800000|2023-06-21 12:00:00|183861.5|183771.5|183898.6|183808.6|183904.8|183814.8|183848.4|183758.4|815
1687349100000|2023-06-21 12:05:00|183899|183809|183866.5|183776.5|183981.1|183891.1|183786.6|183696.6|826
1687349400000|2023-06-21 12:10:00|183866.7|183776.7|183964.4|183874.4|183970.5|183880.5|183811.2|183721.2|875
1687349700000|2023-06-21 12:15:00|183963.4|183873.4|184248.4|184158.4|184299|184209|183937.8|183847.8|803
1687350000000|2023-06-21 12:20:00|184247.7|184157.7|184289.7|184199.7|184439.4|184349.4|184235.8|184145.8|790
1687350300000|2023-06-21 12:25:00|184289.8|184199.8|184283.9|184193.9|184332.8|184242.8|184268.8|184178.8|810
1687350600000|2023-06-21 12:30:00|184289.9|184199.9|184481.4|184391.4|184481.4|184391.4|184129.8|184039.8|861
1687350900000|2023-06-21 12:35:00|184482|184392|184331.4|184241.4|184540|184450|184325.9|184235.9|857
1687351200000|2023-06-21 12:40:00|184331.7|184241.7|184322.7|184232.7|184340.4|184250.4|184188.3|184098.3|812
1687351500000|2023-06-21 12:45:00|184322.8|184232.8|184249.8|184159.8|184356.4|184266.4|184224.9|184134.9|764
1687351800000|2023-06-21 12:50:00|184249.9|184159.9|184150.5|184060.5|184254|184164|184115|184025|717
1687352100000|2023-06-21 12:55:00|184151.7|184061.7|184029.1|183939.1|184157.8|184067.8|184013.4|183923.4|672
1687352400000|2023-06-21 13:00:00|184031.3|183941.3|184079.3|183989.3|184103.5|184013.5|183916.8|183826.8|859
1687352700000|2023-06-21 13:05:00|184081.1|183991.1|184207.6|184117.6|184217.4|184127.4|184052.1|183962.1|919
1687353000000|2023-06-21 13:10:00|184207.7|184117.7|184195.6|184105.6|184216|184126|184160.1|184070.1|843
1687353300000|2023-06-21 13:15:00|184194.4|184104.4|184041.4|183951.4|184201.2|184111.2|183941.3|183851.3|748
1687353600000|2023-06-21 13:20:00|184042.5|183952.5|183860|183770|184056.1|183966.1|183809.8|183719.8|686
1687353900000|2023-06-21 13:25:00|183859.1|183769.1|183785.9|183695.9|183873.4|183783.4|183666.2|183576.2|871
1687354200000|2023-06-21 13:30:00|183771.4|183681.4|183833.2|183743.2|183973.2|183883.2|183756.6|183666.6|967
1687354500000|2023-06-21 13:35:00|183836|183746|184031.9|183941.9|184073.2|183983.2|183784.4|183694.4|1001
1687354800000|2023-06-21 13:40:00|184034.2|183944.2|183957.4|183867.4|184127.5|184037.5|183950.7|183860.7|1031
1687355100000|2023-06-21 13:45:00|183958|183868|183803.8|183713.8|183980.1|183890.1|183783.9|183693.9|924
1687355400000|2023-06-21 13:50:00|183803.4|183713.4|183785.8|183695.8|183918.6|183828.6|183744.5|183654.5|853
1687355700000|2023-06-21 13:55:00|183785.9|183695.9|183701.6|183611.6|183811.3|183721.3|183678.7|183588.7|861
1687356000000|2023-06-21 14:00:00|183699.3|183609.3|183664.5|183574.5|183728.6|183638.6|183591.8|183501.8|719
1687356300000|2023-06-21 14:05:00|183660.6|183570.6|183542.2|183452.2|183663.9|183573.9|183523.8|183433.8|819
1687356600000|2023-06-21 14:10:00|183540.9|183450.9|183574.9|183484.9|183622.7|183532.7|183388.3|183298.3|822
1687356900000|2023-06-21 14:15:00|183575|183485|183512.6|183422.6|183576.3|183486.3|183388.8|183298.8|800
1687357200000|2023-06-21 14:20:00|183525.6|183435.6|183481|183391|183549.9|183459.9|183345.3|183255.3|767
1687357500000|2023-06-21 14:25:00|183478.5|183388.5|183385.3|183295.3|183503.4|183413.4|183285.2|183195.2|807
1687357800000|2023-06-21 14:30:00|183385.4|183295.4|183458.1|183368.1|183497.4|183407.4|183293.1|183203.1|968
1687358100000|2023-06-21 14:35:00|183455|183365|183589.7|183499.7|183593.9|183503.9|183351|183261|846
1687358400000|2023-06-21 14:40:00|183585|183495|183606.5|183516.5|183611.8|183521.8|183381.8|183291.8|1003
1687358700000|2023-06-21 14:45:00|183609.9|183519.9|183640.4|183550.4|183746.4|183656.4|183609.9|183519.9|831
1687359000000|2023-06-21 14:50:00|183651.8|183561.8|183743.5|183653.5|183835.4|183745.4|183651.2|183561.2|849
1687359300000|2023-06-21 14:55:00|183730.8|183640.8|183631.6|183541.6|183744.8|183654.8|183575.4|183485.4|849
1687359600000|2023-06-21 15:00:00|183631.5|183541.5|183817.3|183727.3|183820.2|183730.2|183595|183505|949
1687359900000|2023-06-21 15:05:00|183817.8|183727.8|183893.3|183803.3|183950.8|183860.8|183767.7|183677.7|714
1687360200000|2023-06-21 15:10:00|183886.3|183796.3|183863.8|183773.8|183964.6|183874.6|183858.6|183768.6|778
1687360500000|2023-06-21 15:15:00|183864.2|183774.2|183830.4|183740.4|183877.7|183787.7|183787.7|183697.7|701
1687360800000|2023-06-21 15:20:00|183833.7|183743.7|183868.8|183778.8|183885.4|183795.4|183702.7|183612.7|882
1687361100000|2023-06-21 15:25:00|183867.7|183777.7|183876.6|183786.6|183970.9|183880.9|183788.1|183698.1|740
1687361400000|2023-06-21 15:30:00|183871|183781|183885.2|183795.2|183924.1|183834.1|183846|183756|697
1687361700000|2023-06-21 15:35:00|183886|183796|183822.1|183732.1|183886|183796|183760.9|183670.9|682
1687362000000|2023-06-21 15:40:00|183821.6|183731.6|183824|183734|183832|183742|183736.9|183646.9|797
1687362300000|2023-06-21 15:45:00|183827.1|183737.1|183997.9|183907.9|184008.7|183918.7|183809.6|183719.6|777
1687362600000|2023-06-21 15:50:00|183995.5|183905.5|183923.9|183833.9|184011.3|183921.3|183883.2|183793.2|596
1687362900000|2023-06-21 15:55:00|183922.7|183832.7|183986|183896|184020.7|183930.7|183883.2|183793.2|898
1687363200000|2023-06-21 16:00:00|183987.8|183897.8|183962.1|183872.1|184042.6|183952.6|183946.5|183856.5|847
1687363500000|2023-06-21 16:05:00|183961.7|183871.7|183952.5|183862.5|183963.1|183873.1|183883|183793|784
1687363800000|2023-06-21 16:10:00|183952.8|183862.8|183941.3|183851.3|183970.1|183880.1|183941.3|183851.3|524
1687364100000|2023-06-21 16:15:00|183943.4|183853.4|183885.9|183795.9|183952.7|183862.7|183864.7|183774.7|732
1687364400000|2023-06-21 16:20:00|183886.2|183796.2|183892|183802|183909.3|183819.3|183848.3|183758.3|543
1687364700000|2023-06-21 16:25:00|183891.8|183801.8|183753.5|183663.5|183893.8|183803.8|183752.3|183662.3|543
1687365000000|2023-06-21 16:30:00|183754.2|183664.2|183754.8|183664.8|183794.1|183704.1|183704.4|183614.4|764
1687365300000|2023-06-21 16:35:00|183754.9|183664.9|183732|183642|183760.8|183670.8|183717.8|183627.8|795
1687365600000|2023-06-21 16:40:00|183732.4|183642.4|183675|183585|183733|183643|183626.2|183536.2|814
1687365900000|2023-06-21 16:45:00|183675.1|183585.1|183699.3|183609.3|183708.5|183618.5|183671.2|183581.2|751
1687366200000|2023-06-21 16:50:00|183699.4|183609.4|183703.9|183613.9|183705.1|183615.1|183619.2|183529.2|771
1687366500000|2023-06-21 16:55:00|183703.8|183613.8|183708.3|183618.3|183732.5|183642.5|183671.8|183581.8|798
1687366800000|2023-06-21 17:00:00|183708.4|183618.4|183707.5|183617.5|183768.6|183678.6|183649.3|183559.3|834
1687367100000|2023-06-21 17:05:00|183715.1|183625.1|183636.7|183546.7|183744.1|183654.1|183631.1|183541.1|904
1687367400000|2023-06-21 17:10:00|183636.5|183546.5|183665.6|183575.6|183676.1|183586.1|183626|183536|510
1687367700000|2023-06-21 17:15:00|183667.4|183577.4|183611.7|183521.7|183667.4|183577.4|183594|183504|702
1687368000000|2023-06-21 17:20:00|183611.9|183521.9|183655.9|183565.9|183660.4|183570.4|183602.6|183512.6|719
1687368300000|2023-06-21 17:25:00|183656.8|183566.8|183642.5|183552.5|183659.5|183569.5|183616.4|183526.4|711
1687368600000|2023-06-21 17:30:00|183642.4|183552.4|183633.8|183543.8|183672.9|183582.9|183617.9|183527.9|463
1687368900000|2023-06-21 17:35:00|183633.7|183543.7|183629.4|183539.4|183653.9|183563.9|183624.2|183534.2|407
1687369200000|2023-06-21 17:40:00|183629.5|183539.5|183627.4|183537.4|183648.5|183558.5|183614.2|183524.2|497
1687369500000|2023-06-21 17:45:00|183627.3|183537.3|183384.5|183294.5|183641.5|183551.5|183365.4|183275.4|656
1687369800000|2023-06-21 17:50:00|183384.2|183294.2|183429.7|183339.7|183454.2|183364.2|183379.9|183289.9|527
1687370100000|2023-06-21 17:55:00|183433.5|183343.5|183425.9|183335.9|183462.7|183372.7|183425.9|183335.9|628
1687370400000|2023-06-21 18:00:00|183425.5|183335.5|183392.6|183302.6|183425.8|183335.8|183339.1|183249.1|697
1687370700000|2023-06-21 18:05:00|183393|183303|183320|183230|183394.5|183304.5|183309.3|183219.3|526
1687371000000|2023-06-21 18:10:00|183320.1|183230.1|183308.1|183218.1|183357.4|183267.4|183278|183188|667
1687371300000|2023-06-21 18:15:00|183307.6|183217.6|183317.9|183227.9|183341.5|183251.5|183299.7|183209.7|717
1687371600000|2023-06-21 18:20:00|183318.2|183228.2|183300.9|183210.9|183355.5|183265.5|183297.2|183207.2|717
1687371900000|2023-06-21 18:25:00|183300.8|183210.8|183331.9|183241.9|183337.5|183247.5|183294.4|183204.4|399
1687372200000|2023-06-21 18:30:00|183332.1|183242.1|183379.1|183289.1|183383.7|183293.7|183329.1|183239.1|707
1687372500000|2023-06-21 18:35:00|183379.2|183289.2|183407.4|183317.4|183409.2|183319.2|183363.2|183273.2|539
1687372800000|2023-06-21 18:40:00|183407.5|183317.5|183403.5|183313.5|183415.9|183325.9|183384.1|183294.1|570
1687373100000|2023-06-21 18:45:00|183403.1|183313.1|183431.6|183341.6|183461.6|183371.6|183399.5|183309.5|462
1687373400000|2023-06-21 18:50:00|183431.7|183341.7|183456.1|183366.1|183484.8|183394.8|183429.1|183339.1|623
1687373700000|2023-06-21 18:55:00|183455.3|183365.3|183398.6|183308.6|183497.6|183407.6|183384.9|183294.9|640
1687374000000|2023-06-21 19:00:00|183401|183311|183378.9|183288.9|183478.6|183388.6|183364|183274|589
1687374300000|2023-06-21 19:05:00|183379.3|183289.3|183386.6|183296.6|183389.1|183299.1|183350|183260|366
1687374600000|2023-06-21 19:10:00|183386.7|183296.7|183352.6|183262.6|183395.2|183305.2|183343.2|183253.2|422
1687374900000|2023-06-21 19:15:00|183354.9|183264.9|183340.5|183250.5|183364.9|183274.9|183322.2|183232.2|419
1687375200000|2023-06-21 19:20:00|183340.4|183250.4|183397.3|183307.3|183401.2|183311.2|183339.8|183249.8|246
1687375500000|2023-06-21 19:25:00|183397.4|183307.4|183382.9|183292.9|183409.4|183319.4|183379|183289|259
1687375800000|2023-06-21 19:30:00|183378.1|183288.1|183387.9|183297.9|183415.4|183325.4|183370.6|183280.6|324
1687376100000|2023-06-21 19:35:00|183387.8|183297.8|183322.4|183232.4|183388.2|183298.2|183310.5|183220.5|343
1687376400000|2023-06-21 19:40:00|183322.5|183232.5|183337.2|183247.2|183359.3|183269.3|183322.4|183232.4|278
1687376700000|2023-06-21 19:45:00|183337.3|183247.3|183290.3|183200.3|183339.9|183249.9|183285.3|183195.3|311
1687377000000|2023-06-21 19:50:00|183290.2|183200.2|183281.4|183191.4|183299.9|183209.9|183281.2|183191.2|216
1687377300000|2023-06-21 19:55:00|183276.1|183186.1|183272.4|183182.4|183301.9|183211.9|183272.4|183182.4|286
1687377600000|2023-06-21 20:00:00|183272.2|183182.2|183267.5|183177.5|183272.2|183182.2|183259.8|183169.8|314
1687377900000|2023-06-21 20:05:00|183265.9|183175.9|183294.3|183204.3|183300.1|183210.1|183261.1|183171.1|150
1687378200000|2023-06-21 20:10:00|183294.1|183204.1|183205.3|183075.3|183297.8|183207.8|183179.2|183072.3|256
1687378500000|2023-06-21 20:15:00|183203.5|183073.5|183300.2|183170.2|183306.9|183176.9|183202|183072|223
1687378800000|2023-06-21 20:20:00|183300|183170|183263.2|183173.2|183307.9|183199.9|183261.4|183169.8|149
1687379100000|2023-06-21 20:25:00|183264.8|183174.8|183303.3|183173.3|183303.4|183196.9|183263.7|183163.7|250
1687379400000|2023-06-21 20:30:00|183303.5|183173.5|183342.8|183212.8|183346.7|183216.7|183281.5|183151.5|146
1687379700000|2023-06-21 20:35:00|183343|183213|183324.7|183194.7|183347.9|183217.9|183317.3|183187.3|84
1687380000000|2023-06-21 20:40:00|183324.5|183194.5|183291.8|183161.8|183331.7|183201.7|183291.4|183161.4|131
1687380300000|2023-06-21 20:45:00|183292|183162|183329|183118.5|183329.4|183176.7|183292|183118.5|91
1687380600000|2023-06-21 20:50:00|183289.4|183159.4|183290.4|183160.4|183335.4|183160.7|183278.6|183109.1|107
1687380900000|2023-06-21 20:55:00|183290.7|183160.7|183343.4|183001.4|183351.2|183160.7|183266.1|182972.1|207
1687381200000|2023-06-21 21:00:00|183323.1|182981.1|183345.4|183003.4|183358.9|183016.9|183323.1|182981.1|20
1687381500000|2023-06-21 21:05:00|183360.1|183018.1|183395.7|183053.7|183448.5|183106.5|183353.6|183011.6|36
1687381800000|2023-06-21 21:10:00|183395.9|183053.9|183361.2|183019.2|183396.4|183054.4|183361.2|183019.2|11
1687382100000|2023-06-21 21:15:00|183361|183019|183361.4|183019.4|183362.1|183020.1|183360.3|183018.3|22
1687382400000|2023-06-21 21:20:00|183361.1|183019.1|183365.2|183023.2|183382.2|183040.2|183360.9|183018.9|20
1687382700000|2023-06-21 21:25:00|183365.1|183023.1|183361.4|183019.4|183365.1|183023.1|183361|183019|23
1687383000000|2023-06-21 21:30:00|183351.3|183009.3|183322.4|182980.4|183351.3|183009.3|183311.1|182969.1|212
1687383300000|2023-06-21 21:35:00|183322.5|182980.5|183314.2|182972.2|183322.7|182980.7|183314.2|182972.2|25
1687383600000|2023-06-21 21:40:00|183314.3|182972.3|183337.3|182995.3|183363.4|183021.4|183314.3|182972.3|25
1687383900000|2023-06-21 21:45:00|183330|182988|183341.1|182999.1|183379.3|183037.3|183321.3|182979.3|73
1687384200000|2023-06-21 21:50:00|183341.3|182999.3|183307.5|182965.5|183348.3|183006.3|183307.5|182965.5|77
1687384500000|2023-06-21 21:55:00|183307.2|182965.2|183346.5|183004.5|183348.8|183006.8|183295.2|182953.2|59
1687384800000|2023-06-21 22:00:00|183345.5|183003.5|183356.3|183014.3|183404.9|183062.9|183311.8|182969.8|153
1687385100000|2023-06-21 22:05:00|183356.4|183014.4|183311.8|182969.8|183377.8|183035.8|183311.6|182969.6|82
1687385400000|2023-06-21 22:10:00|183311.4|182969.4|183311.4|182969.4|183369.4|183027.4|183310.3|182968.3|74
1687385700000|2023-06-21 22:15:00|183355.7|183013.7|183350.3|183008.3|183376.9|183034.9|183349.1|183007.1|103
1687386000000|2023-06-21 22:20:00|183349.7|183007.7|183349.8|183007.8|183352.8|183010.8|183344.6|183002.6|137
1687386300000|2023-06-21 22:25:00|183348.7|183006.7|183345.7|183003.7|183351.8|183009.8|183344.3|183002.3|96
1687386600000|2023-06-21 22:30:00|183345.9|183003.9|183350.9|183008.9|183366.2|183024.2|183340.7|182998.7|110
1687386900000|2023-06-21 22:35:00|183349.8|183007.8|183344.9|183002.9|183374.1|183032.1|183310|182968|106
1687387200000|2023-06-21 22:40:00|183345.2|183003.2|183347.1|183005.1|183374.3|183032.3|183344.2|183002.2|66
1687387500000|2023-06-21 22:45:00|183344.6|183002.6|183345.3|183003.3|183374.4|183032.4|183320.9|182978.9|76
1687387800000|2023-06-21 22:50:00|183345.7|183003.7|183570.8|183228.8|183687|183345|183342.4|183000.4|84
1687388100000|2023-06-21 22:55:00|183568.8|183226.8|183508.5|183166.5|183730.6|183388.6|183486|183144|213
1687388400000|2023-06-21 23:00:00|183507.4|183165.4|183361.4|183051.4|183508.2|183166.2|183356.8|183014.8|365
1687388700000|2023-06-21 23:05:00|183378.2|183051.5|183381.5|183039.5|183383.6|183086.5|183323.4|183035.7|158
1687389000000|2023-06-21 23:10:00|183381.4|183039.4|183379.1|183053.2|183389.9|183068.5|183343.2|183039.3|130
1687389300000|2023-06-21 23:15:00|183379.5|183053.5|183381|183039|183399.5|183066.9|183342.6|183030.6|114
1687389600000|2023-06-21 23:20:00|183358.9|183058|183360.1|183058.7|183395.4|183077.8|183332.6|183036.3|132
1687389900000|2023-06-21 23:25:00|183359.5|183058.6|183365.8|183049.4|183397.8|183062.4|183345.5|183037.6|143
1687390200000|2023-06-21 23:30:00|183365.7|183049.3|183357.3|183054.3|183412.2|183070.3|183337.5|183046.5|124
1687390500000|2023-06-21 23:35:00|183338.5|183053.6|183371.6|183029.6|183394.7|183083|183325.9|183029.3|101
1687390800000|2023-06-21 23:40:00|183371|183029|183355.8|183041.9|183388.7|183073.1|183325.2|183028.7|95
1687391100000|2023-06-21 23:45:00|183355.5|183041.6|183367.2|183025.2|183389.1|183070.8|183316.7|183025.2|126
1687391400000|2023-06-21 23:50:00|183367.3|183025.3|183364.8|183047.6|183389.6|183061.5|183310.4|183024.8|142
1687391700000|2023-06-21 23:55:00|183339|183065.4|183362.6|183073.3|183399.7|183092.1|183328.2|183032.2|198
1687392000000|2023-06-22 00:00:00|183342.8|183111.3|183330.1|183200.1|183371.9|183213.8|183327.5|183111.3|256
1687392300000|2023-06-22 00:05:00|183330.5|183200.5|183334.2|183204.2|183372.3|183215|183326.7|183168.1|130
1687392600000|2023-06-22 00:10:00|183334.4|183204.4|183335.8|183205.8|183344.8|183214.8|183327|183197|130
1687392900000|2023-06-22 00:15:00|183335.2|183205.2|183333.3|183203.3|183346.7|183216.7|183331.4|183201.4|188
1687393200000|2023-06-22 00:20:00|183333.6|183203.6|183329.6|183199.6|183341.7|183211.7|183328|183198|112
1687393500000|2023-06-22 00:25:00|183329.5|183199.5|183374.4|183244.4|183394.7|183264.7|183329.5|183199.5|249
1687393800000|2023-06-22 00:30:00|183374.1|183244.1|183373.3|183243.3|183377.3|183247.3|183368.1|183238.1|224
1687394100000|2023-06-22 00:35:00|183373.5|183243.5|183369.4|183239.4|183379|183249|183365.8|183235.8|196
1687394400000|2023-06-22 00:40:00|183369.1|183239.1|183434.7|183304.7|183435.5|183305.5|183361.5|183231.5|259
1687394700000|2023-06-22 00:45:00|183433|183303|183382|183252|183471.8|183341.8|183377.5|183247.5|451
1687395000000|2023-06-22 00:50:00|183382.1|183252.1|183388.5|183258.5|183509.8|183379.8|183359.7|183229.7|427
1687395300000|2023-06-22 00:55:00|183396.7|183266.7|183460.6|183330.6|183482|183352|183396.7|183266.7|603
1687395600000|2023-06-22 01:00:00|183459.3|183329.3|183451.5|183321.5|183483.3|183353.3|183443.8|183313.8|394
1687395900000|2023-06-22 01:05:00|183451.3|183321.3|183418.6|183288.6|183461.8|183331.8|183415.9|183285.9|401
1687396200000|2023-06-22 01:10:00|183418.7|183288.7|183419|183289|183441.6|183311.6|183416.6|183286.6|360
1687396500000|2023-06-22 01:15:00|183418.7|183288.7|183421.4|183291.4|183428.5|183298.5|183409.7|183279.7|185
1687396800000|2023-06-22 01:20:00|183421.5|183291.5|183439.2|183309.2|183444.6|183314.6|183412.7|183282.7|256
1687397100000|2023-06-22 01:25:00|183439.1|183309.1|183442.3|183312.3|183457.4|183327.4|183438.8|183308.8|418
1687397400000|2023-06-22 01:30:00|183442.1|183312.1|183419.9|183289.9|183446.9|183316.9|183407.1|183277.1|346
1687397700000|2023-06-22 01:35:00|183419.8|183289.8|183408.7|183278.7|183428.6|183298.6|183408.7|183278.7|128
1687398000000|2023-06-22 01:40:00|183408.5|183278.5|183391.5|183261.5|183428|183298|183376.5|183246.5|230
1687398300000|2023-06-22 01:45:00|183391.4|183261.4|183385.7|183255.7|183412.2|183282.2|183373.5|183243.5|450
1687398600000|2023-06-22 01:50:00|183385.8|183255.8|183419.8|183289.8|183423.1|183293.1|183384|183254|601
1687398900000|2023-06-22 01:55:00|183419.7|183289.7|183434.4|183304.4|183453.6|183323.6|183419.2|183289.2|512
1687399200000|2023-06-22 02:00:00|183434.7|183304.7|183431.3|183301.3|183449|183319|183412.3|183282.3|442
1687399500000|2023-06-22 02:05:00|183430.9|183300.9|183432.4|183302.4|183451.4|183321.4|183407.8|183277.8|544
1687399800000|2023-06-22 02:10:00|183432.2|183302.2|183540.2|183410.2|183547.7|183417.7|183426.9|183296.9|253
1687400100000|2023-06-22 02:15:00|183540.4|183410.4|183525.8|183395.8|183548.2|183418.2|183521.6|183391.6|160
1687400400000|2023-06-22 02:20:00|183525.4|183395.4|183519.4|183389.4|183532.3|183402.3|183506.7|183376.7|103
1687400700000|2023-06-22 02:25:00|183519.7|183389.7|183527.1|183397.1|183537.4|183407.4|183519.4|183389.4|119
1687401000000|2023-06-22 02:30:00|183527.3|183397.3|183476.5|183346.5|183528.4|183398.4|183464.1|183334.1|147
1687401300000|2023-06-22 02:35:00|183475.9|183345.9|183444.5|183314.5|183509.9|183379.9|183443|183313|375
1687401600000|2023-06-22 02:40:00|183444.7|183314.7|183431.5|183301.5|183463.8|183333.8|183423.6|183293.6|428
1687401900000|2023-06-22 02:45:00|183431.3|183301.3|183419.4|183289.4|183439.8|183309.8|183408.2|183278.2|158
1687402200000|2023-06-22 02:50:00|183419.7|183289.7|183424.8|183294.8|183436.4|183306.4|183407.8|183277.8|248
1687402500000|2023-06-22 02:55:00|183427.8|183297.8|183431.7|183301.7|183448.7|183318.7|183412.2|183282.2|166
1687402800000|2023-06-22 03:00:00|183431.6|183301.6|183397.9|183267.9|183431.7|183301.7|183392.6|183262.6|212
1687403100000|2023-06-22 03:05:00|183397.5|183267.5|183403|183273|183420.3|183290.3|183393.8|183263.8|171
1687403400000|2023-06-22 03:10:00|183402.8|183272.8|183447.5|183317.5|183448.8|183318.8|183392.3|183262.3|476
1687403700000|2023-06-22 03:15:00|183448.7|183318.7|183524.4|183394.4|183545.1|183415.1|183423.7|183293.7|665
1687404000000|2023-06-22 03:20:00|183524.9|183394.9|183539.3|183409.3|183539.5|183409.5|183513.2|183383.2|466
1687404300000|2023-06-22 03:25:00|183539.2|183409.2|183512.3|183382.3|183544.1|183414.1|183499.5|183369.5|487
1687404600000|2023-06-22 03:30:00|183512|183382|183512.2|183382.2|183536|183406|183508.2|183378.2|438
1687404900000|2023-06-22 03:35:00|183512.4|183382.4|183525.5|183395.5|183528.5|183398.5|183507.4|183377.4|433
1687405200000|2023-06-22 03:40:00|183525.4|183395.4|183516.3|183386.3|183525.4|183395.4|183508.8|183378.8|393
1687405500000|2023-06-22 03:45:00|183516.2|183386.2|183522.6|183392.6|183526.9|183396.9|183508.5|183378.5|390
1687405800000|2023-06-22 03:50:00|183522.5|183392.5|183515.8|183385.8|183531.6|183401.6|183510.2|183380.2|346
1687406100000|2023-06-22 03:55:00|183515.7|183385.7|183517.2|183387.2|183531.9|183401.9|183508.2|183378.2|345
1687406400000|2023-06-22 04:00:00|183517.4|183387.4|183520|183390|183522.2|183392.2|183505.9|183375.9|214
1687406700000|2023-06-22 04:05:00|183520.1|183390.1|183532.7|183402.7|183538|183408|183471.9|183341.9|373
1687407000000|2023-06-22 04:10:00|183532.8|183402.8|183548.1|183418.1|183571.2|183441.2|183515.6|183385.6|412
1687407300000|2023-06-22 04:15:00|183548|183418|183586.8|183456.8|183600.9|183470.9|183542|183412|389
1687407600000|2023-06-22 04:20:00|183587.1|183457.1|183605.7|183475.7|183606.6|183476.6|183586.5|183456.5|344
1687407900000|2023-06-22 04:25:00|183606|183476|183645.8|183515.8|183655.5|183525.5|183595.4|183465.4|337
1687408200000|2023-06-22 04:30:00|183646|183516|183696.8|183566.8|183699.5|183569.5|183646|183516|342
1687408500000|2023-06-22 04:35:00|183695.7|183565.7|183694.5|183564.5|183704.7|183574.7|183687.7|183557.7|228
1687408800000|2023-06-22 04:40:00|183694.3|183564.3|183680.4|183550.4|183697.8|183567.8|183677|183547|233
1687409100000|2023-06-22 04:45:00|183680.3|183550.3|183688.3|183558.3|183693.2|183563.2|183671.2|183541.2|161
1687409400000|2023-06-22 04:50:00|183687.6|183557.6|183741.9|183611.9|183746.7|183616.7|183686|183556|292
1687409700000|2023-06-22 04:55:00|183742|183612|183823.4|183693.4|183831.4|183701.4|183736.2|183606.2|556
1687410000000|2023-06-22 05:00:00|183826.4|183696.4|183832.6|183702.6|183835.7|183705.7|183813.2|183683.2|631
1687410300000|2023-06-22 05:05:00|183834.3|183704.3|183829.8|183699.8|183836.5|183706.5|183816.7|183686.7|342
1687410600000|2023-06-22 05:10:00|183831.9|183701.9|183837.1|183707.1|183841.9|183711.9|183822|183692|315
1687410900000|2023-06-22 05:15:00|183837.2|183707.2|183873.4|183743.4|183897.2|183767.2|183831.7|183701.7|439
1687411200000|2023-06-22 05:20:00|183873.9|183743.9|183820.5|183690.5|183875.3|183745.3|183817.4|183687.4|207
1687411500000|2023-06-22 05:25:00|183822.8|183692.8|183827.2|183697.2|183832.5|183702.5|183816.7|183686.7|142
1687411800000|2023-06-22 05:30:00|183827.5|183697.5|183826.9|183736.9|183830.9|183737.1|183781.8|183669.2|273
1687412100000|2023-06-22 05:35:00|183827.7|183737.7|183843.3|183713.3|183866.7|183753.3|183825.9|183711.9|281
1687412400000|2023-06-22 05:40:00|183843.4|183713.4|183834.8|183704.8|183857.4|183727.4|183831.8|183701.8|195
1687412700000|2023-06-22 05:45:00|183834.9|183704.9|183834.5|183704.5|183836.2|183706.2|183783.5|183668.4|255
1687413000000|2023-06-22 05:50:00|183834.7|183704.7|183831.1|183701.1|183851.5|183721.5|183820.3|183690.3|546
1687413300000|2023-06-22 05:55:00|183831.8|183701.8|183817.9|183727.9|183859.9|183738.3|183809.8|183701.8|880
1687413600000|2023-06-22 06:00:00|183821.2|183731.2|183992.9|183902.9|183996.2|183906.2|183796.6|183706.6|609
1687413900000|2023-06-22 06:05:00|183993|183903|183846.4|183756.4|184002.5|183912.5|183784.8|183694.8|768
1687414200000|2023-06-22 06:10:00|183845.9|183755.9|183907.1|183817.1|184075.3|183985.3|183845.5|183755.5|878
1687414500000|2023-06-22 06:15:00|183901.6|183811.6|183926.2|183836.2|183972.2|183882.2|183859.3|183769.3|818
1687414800000|2023-06-22 06:20:00|183926.5|183836.5|183995.1|183905.1|184115|184025|183926.4|183836.4|778
1687415100000|2023-06-22 06:25:00|183995.2|183905.2|183963.5|183873.5|184019.4|183929.4|183936.2|183846.2|799
1687415400000|2023-06-22 06:30:00|183963.4|183873.4|183925.7|183835.7|184012.7|183922.7|183892|183802|760
1687415700000|2023-06-22 06:35:00|183923.5|183833.5|184034|183944|184036.6|183946.6|183889.2|183799.2|565
1687416000000|2023-06-22 06:40:00|184034.7|183944.7|184004|183914|184038.7|183948.7|183985.6|183895.6|479
1687416300000|2023-06-22 06:45:00|183994.2|183904.2|183910.5|183820.5|184008.4|183918.4|183894.1|183804.1|777
1687416600000|2023-06-22 06:50:00|183916.2|183826.2|183996.2|183906.2|184012|183922|183889|183799|646
1687416900000|2023-06-22 06:55:00|183993.2|183903.2|184107.3|184017.3|184121.1|184031.1|183977.9|183887.9|744
1687417200000|2023-06-22 07:00:00|184104.8|184014.8|184065.5|183975.5|184166.6|184076.6|184054.2|183964.2|812
1687417500000|2023-06-22 07:05:00|184065.7|183975.7|183779.5|183689.5|184077.3|183987.3|183726.1|183636.1|840
1687417800000|2023-06-22 07:10:00|183771.5|183681.5|183778.5|183688.5|183785.9|183695.9|183717.2|183627.2|676
1687418100000|2023-06-22 07:15:00|183778.6|183688.6|183579.3|183489.3|183781.8|183691.8|183561.9|183471.9|834
1687418400000|2023-06-22 07:20:00|183580.4|183490.4|183679.4|183589.4|183743|183653|183556.1|183466.1|805
1687418700000|2023-06-22 07:25:00|183679.2|183589.2|183765.5|183675.5|183807.1|183717.1|183675.1|183585.1|699
1687419000000|2023-06-22 07:30:00|183767.1|183677.1|183785.2|183695.2|183788.7|183698.7|183694.1|183604.1|688
1687419300000|2023-06-22 07:35:00|183784.3|183694.3|183783.1|183693.1|183829.4|183739.4|183748.2|183658.2|815
1687419600000|2023-06-22 07:40:00|183782.7|183692.7|183566.6|183476.6|183795.8|183705.8|183556.5|183466.5|728
1687419900000|2023-06-22 07:45:00|183566.5|183476.5|183684.2|183594.2|183696.7|183606.7|183511|183421|739
1687420200000|2023-06-22 07:50:00|183682.5|183592.5|183635.9|183545.9|183682.5|183592.5|183572.8|183482.8|749
1687420500000|2023-06-22 07:55:00|183635.2|183545.2|183428.2|183338.2|183647.9|183557.9|183410|183320|777
1687420800000|2023-06-22 08:00:00|183422.6|183332.6|183410.2|183320.2|183435|183345|183351.7|183261.7|819
1687421100000|2023-06-22 08:05:00|183414|183324|183433.1|183343.1|183445.1|183355.1|183352.4|183262.4|819
1687421400000|2023-06-22 08:10:00|183433.5|183343.5|183221.2|183131.2|183433.5|183343.5|183217.6|183127.6|812
1687421700000|2023-06-22 08:15:00|183221.3|183131.3|183305.1|183215.1|183325.2|183235.2|183221.3|183131.3|662
1687422000000|2023-06-22 08:20:00|183301.4|183211.4|183381.1|183291.1|183447.5|183357.5|183298.5|183208.5|714
1687422300000|2023-06-22 08:25:00|183379.1|183289.1|183375.5|183285.5|183413.1|183323.1|183360.1|183270.1|876
1687422600000|2023-06-22 08:30:00|183377.2|183287.2|183490.6|183400.6|183512.6|183422.6|183369|183279|645
1687422900000|2023-06-22 08:35:00|183488.2|183398.2|183476.3|183386.3|183551.3|183461.3|183383.6|183293.6|686
1687423200000|2023-06-22 08:40:00|183476.2|183386.2|183520.7|183430.7|183557.5|183467.5|183438.4|183348.4|815
1687423500000|2023-06-22 08:45:00|183520.5|183430.5|183430.2|183340.2|183562.6|183472.6|183428.7|183338.7|700
1687423800000|2023-06-22 08:50:00|183430|183340|183499.1|183409.1|183526.1|183436.1|183427|183337|793
1687424100000|2023-06-22 08:55:00|183499|183409|183600.4|183510.4|183653.1|183563.1|183498.6|183408.6|774
1687424400000|2023-06-22 09:00:00|183599.6|183509.6|183560.6|183470.6|183722.6|183632.6|183560.6|183470.6|761
1687424700000|2023-06-22 09:05:00|183560.5|183470.5|183564.3|183474.3|183571.7|183481.7|183497.6|183407.6|683
1687425000000|2023-06-22 09:10:00|183566.4|183476.4|183488.6|183398.6|183568|183478|183439.1|183349.1|830
1687425300000|2023-06-22 09:15:00|183489.2|183399.2|183617.3|183527.3|183630.5|183540.5|183489.2|183399.2|728
1687425600000|2023-06-22 09:20:00|183613.9|183523.9|183608|183518|183660.4|183570.4|183607.3|183517.3|691
1687425900000|2023-06-22 09:25:00|183615.8|183525.8|183582.3|183492.3|183655.5|183565.5|183558|183468|753
1687426200000|2023-06-22 09:30:00|183582.5|183492.5|183422.6|183332.6|183599|183509|183397|183307|668
1687426500000|2023-06-22 09:35:00|183419.7|183329.7|183567.8|183477.8|183598|183508|183407.6|183317.6|718
1687426800000|2023-06-22 09:40:00|183567.3|183477.3|183543.8|183453.8|183636|183546|183537.8|183447.8|611
1687427100000|2023-06-22 09:45:00|183547|183457|183507.2|183417.2|183601.5|183511.5|183496.5|183406.5|741
1687427400000|2023-06-22 09:50:00|183507.3|183417.3|183506.2|183416.2|183545.7|183455.7|183499.5|183409.5|577
1687427700000|2023-06-22 09:55:00|183505.4|183415.4|183418.4|183328.4|183525.8|183435.8|183375.5|183285.5|870
1687428000000|2023-06-22 10:00:00|183417.8|183327.8|183330.6|183240.6|183423.9|183333.9|183309.8|183219.8|944
1687428300000|2023-06-22 10:05:00|183329.6|183239.6|183260|183170|183330.9|183240.9|183218.1|183128.1|1050
1687428600000|2023-06-22 10:10:00|183259.1|183169.1|183260.6|183170.6|183374.6|183284.6|183243.6|183153.6|911
1687428900000|2023-06-22 10:15:00|183260.1|183170.1|183197.1|183107.1|183260.2|183170.2|183154|183064|654
1687429200000|2023-06-22 10:20:00|183197.2|183107.2|183235|183145|183325.6|183235.6|183196.8|183106.8|843
1687429500000|2023-06-22 10:25:00|183234.4|183144.4|183170.3|183080.3|183276.2|183186.2|183169.8|183079.8|803
1687429800000|2023-06-22 10:30:00|183170.6|183080.6|183324.3|183234.3|183326.5|183236.5|183170.6|183080.6|698
1687430100000|2023-06-22 10:35:00|183322.5|183232.5|183421.4|183331.4|183471|183381|183290.7|183200.7|748
1687430400000|2023-06-22 10:40:00|183421.6|183331.6|183422.1|183332.1|183440|183350|183355.9|183265.9|675
1687430700000|2023-06-22 10:45:00|183421.8|183331.8|183428.7|183338.7|183471.5|183381.5|183355.5|183265.5|754
1687431000000|2023-06-22 10:50:00|183428.4|183338.4|183370.3|183280.3|183428.4|183338.4|183309.8|183219.8|828
1687431300000|2023-06-22 10:55:00|183370.6|183280.6|183306.3|183176.3|183372.7|183282.7|183277.6|183176.3|715
1687431600000|2023-06-22 11:00:00|183308.4|183178.4|183480.4|183390.4|183512.6|183419.9|183288.8|183162.5|1018
1687431900000|2023-06-22 11:05:00|183483|183393|183473.2|183383.2|183489.7|183399.7|183368|183278|996
1687432200000|2023-06-22 11:10:00|183469.5|183379.5|183647.8|183557.8|183658.8|183568.8|183461.7|183371.7|1011
1687432500000|2023-06-22 11:15:00|183644.5|183554.5|183573.4|183483.4|183672.9|183582.9|183562.3|183472.3|1000
1687432800000|2023-06-22 11:20:00|183573|183483|183523.1|183433.1|183574|183484|183499.8|183409.8|635
1687433100000|2023-06-22 11:25:00|183522.3|183432.3|183812.1|183722.1|183816.7|183726.7|183521.7|183431.7|901
1687433400000|2023-06-22 11:30:00|183813.4|183723.4|183899.7|183809.7|183905.1|183815.1|183787.9|183697.9|839
1687433700000|2023-06-22 11:35:00|183898.9|183808.9|183886.9|183796.9|183908.7|183818.7|183877.4|183787.4|637
1687434000000|2023-06-22 11:40:00|183888|183798|183900.4|183810.4|183908.4|183818.4|183854.8|183764.8|777
1687434300000|2023-06-22 11:45:00|183899.5|183809.5|183853.9|183763.9|183901.9|183811.9|183853.9|183763.9|905
1687434600000|2023-06-22 11:50:00|183854.1|183764.1|183766.4|183676.4|183894.5|183804.5|183749.4|183659.4|838
1687434900000|2023-06-22 11:55:00|183766.7|183676.7|183941.8|183851.8|183951.3|183861.3|183766|183676|726
1687435200000|2023-06-22 12:00:00|183955.8|183865.8|184178.7|184088.7|184252.7|184162.7|183934.7|183844.7|974
1687435500000|2023-06-22 12:05:00|184179.4|184089.4|184444.4|184354.4|184458.2|184368.2|184150.5|184060.5|774
1687435800000|2023-06-22 12:10:00|184444|184354|184395|184305|184444|184354|184288.1|184198.1|876
1687436100000|2023-06-22 12:15:00|184393.6|184303.6|184538.2|184448.2|184581.1|184491.1|184376.9|184286.9|756
1687436400000|2023-06-22 12:20:00|184540.3|184450.3|184606.6|184516.6|184871.4|184781.4|184540.3|184450.3|872
1687436700000|2023-06-22 12:25:00|184607|184517|184605.8|184279|184616.2|184517|184420.1|184279|786
1687437000000|2023-06-22 12:30:00|184591.6|184249.6|184266.2|184176.2|184614.7|184311.1|184241.8|184151.8|905
1687437300000|2023-06-22 12:35:00|184265.7|184175.7|184401.1|184311.1|184451.5|184361.5|184247.2|184157.2|842
1687437600000|2023-06-22 12:40:00|184399.7|184309.7|184682.1|184592.1|184731.8|184641.8|184380.4|184290.4|910
1687437900000|2023-06-22 12:45:00|184683.1|184593.1|184789.2|184699.2|184789.4|184699.4|184564.8|184474.8|955
1687438200000|2023-06-22 12:50:00|184790.6|184700.6|184578.5|184488.5|184809.6|184719.6|184577.7|184487.7|927
1687438500000|2023-06-22 12:55:00|184578.4|184488.4|184669.1|184579.1|184678.4|184588.4|184562.6|184472.6|782
1687438800000|2023-06-22 13:00:00|184671.1|184581.1|184804.7|184714.7|184822.6|184732.6|184660.1|184570.1|966
1687439100000|2023-06-22 13:05:00|184803.1|184713.1|185140.6|185050.6|185177.4|185087.4|184800.8|184710.8|902
1687439400000|2023-06-22 13:10:00|185140.4|185050.4|185372.5|185282.5|185382.1|185292.1|185139.9|185049.9|900
1687439700000|2023-06-22 13:15:00|185376.6|185286.6|185082.8|184992.8|185433.8|185343.8|185082.8|184992.8|843
1687440000000|2023-06-22 13:20:00|185083.6|184993.6|184986.9|184896.9|185099.7|185009.7|184861.6|184771.6|759
1687440300000|2023-06-22 13:25:00|184987.1|184897.1|184978.2|184888.2|185082|184992|184973.1|184883.1|818
1687440600000|2023-06-22 13:30:00|184978.3|184888.3|184923.7|184833.7|185099.5|185009.5|184874.1|184784.1|877
1687440900000|2023-06-22 13:35:00|184923.8|184833.8|184999.4|184909.4|185010.2|184920.2|184890.8|184800.8|922
1687441200000|2023-06-22 13:40:00|184999.5|184909.5|185098.4|185008.4|185100.1|185010.1|184893.2|184803.2|931
1687441500000|2023-06-22 13:45:00|185088.2|184998.2|184883.2|184793.2|185090.1|185000.1|184785.8|184695.8|899
1687441800000|2023-06-22 13:50:00|184884.2|184794.2|184764.9|184674.9|184903.3|184813.3|184696.9|184606.9|854
1687442100000|2023-06-22 13:55:00|184764.2|184674.2|184860.1|184576.2|184860.2|184713|184708.5|184572.8|706
1687442400000|2023-06-22 14:00:00|184848.6|184601.5|185033.9|184943.9|185055.6|184955.5|184765.1|184601.5|835
1687442700000|2023-06-22 14:05:00|185017.1|184927.1|184887|184797|185037|184947|184858.4|184768.4|744
1687443000000|2023-06-22 14:10:00|184885.5|184795.5|184681.7|184591.7|184900.8|184810.8|184675.6|184585.6|851
1687443300000|2023-06-22 14:15:00|184681.8|184591.8|184954.7|184864.7|184992.7|184902.7|184673.6|184583.6|743
1687443600000|2023-06-22 14:20:00|184954.2|184864.2|184858|184768|184995|184905|184798|184708|799
1687443900000|2023-06-22 14:25:00|184856|184766|184849.3|184759.3|184911.6|184821.6|184829.9|184739.9|696
1687444200000|2023-06-22 14:30:00|184849.4|184759.4|185106.5|185016.5|185110.7|185020.7|184833.9|184743.9|928
1687444500000|2023-06-22 14:35:00|185106.6|185016.6|184944.6|184854.6|185130.5|185040.5|184935.3|184845.3|765
1687444800000|2023-06-22 14:40:00|184945.4|184855.4|184831.3|184741.3|185040|184950|184829.7|184739.7|922
1687445100000|2023-06-22 14:45:00|184830|184740|184696|184606|184833.7|184743.7|184696|184606|715
1687445400000|2023-06-22 14:50:00|184698.2|184608.2|184576.8|184486.8|184724|184634|184538|184448|802
1687445700000|2023-06-22 14:55:00|184567.2|184477.2|184646.4|184556.4|184651.2|184561.2|184483.8|184393.8|865
1687446000000|2023-06-22 15:00:00|184648|184558|184702.8|184612.8|184757|184667|184594.7|184504.7|957
1687446300000|2023-06-22 15:05:00|184703.5|184613.5|184755.2|184665.2|184815.5|184725.5|184685.7|184595.7|890
1687446600000|2023-06-22 15:10:00|184754.6|184664.6|184743.1|184653.1|184851.2|184761.2|184679.8|184589.8|993
1687446900000|2023-06-22 15:15:00|184740.8|184650.8|184871.6|184781.6|184897.8|184807.8|184690.1|184600.1|864
1687447200000|2023-06-22 15:20:00|184874.1|184784.1|185019.8|184929.8|185057.9|184967.9|184874.1|184784.1|953
1687447500000|2023-06-22 15:25:00|185020.4|184930.4|185089.6|184999.6|185090.8|185000.8|184994.8|184904.8|889
1687447800000|2023-06-22 15:30:00|185113|185023|185102.6|185012.6|185173.2|185083.2|185074.7|184984.7|954
1687448100000|2023-06-22 15:35:00|185097.9|185007.9|185019.1|184929.1|185102.2|185012.2|184991.2|184901.2|695
1687448400000|2023-06-22 15:40:00|185018.9|184928.9|185017.1|184927.1|185044.3|184954.3|184989.4|184899.4|882
1687448700000|2023-06-22 15:45:00|185017.2|184927.2|185030.3|184940.3|185044.4|184954.4|184850.4|184760.4|906
1687449000000|2023-06-22 15:50:00|185030.5|184940.5|185098.7|185008.7|185098.7|185008.7|185014.6|184924.6|456
1687449300000|2023-06-22 15:55:00|185098.6|185008.6|185141.8|185051.8|185163.8|185073.8|185000.3|184910.3|775
1687449600000|2023-06-22 16:00:00|185143.5|185053.5|185227.5|185137.5|185275.1|185185.1|185143.5|185053.5|741
1687449900000|2023-06-22 16:05:00|185224.1|185134.1|185310.3|185220.3|185328|185238|185167|185077|691
1687450200000|2023-06-22 16:10:00|185310.2|185220.2|185421.1|185331.1|185429.8|185339.8|185242|185152|668
1687450500000|2023-06-22 16:15:00|185420.6|185330.6|185435|185345|185445.9|185355.9|185405.3|185315.3|581
1687450800000|2023-06-22 16:20:00|185434.1|185344.1|185417.8|185327.8|185435.8|185345.8|185384.5|185294.5|603
1687451100000|2023-06-22 16:25:00|185417.6|185327.6|185414.9|185324.9|185442.9|185352.9|185389.6|185299.6|507
1687451400000|2023-06-22 16:30:00|185416.6|185326.6|185378.1|185288.1|185476.1|185386.1|185358.8|185268.8|557
1687451700000|2023-06-22 16:35:00|185378|185288|185427.5|185337.5|185439.1|185349.1|185254.1|185164.1|589
1687452000000|2023-06-22 16:40:00|185412.9|185322.9|185527.5|185437.5|185537.3|185447.3|185395.1|185305.1|680
1687452300000|2023-06-22 16:45:00|185529.4|185439.4|185487.5|185397.5|185529.4|185439.4|185431.5|185341.5|794
1687452600000|2023-06-22 16:50:00|185487.4|185397.4|185479.7|185389.7|185518.7|185428.7|185462.1|185372.1|812
1687452900000|2023-06-22 16:55:00|185479.9|185389.9|185484.9|185394.9|185495.7|185405.7|185465.8|185375.8|642
1687453200000|2023-06-22 17:00:00|185486.4|185396.4|185549.2|185459.2|185557.3|185467.3|185447.9|185357.9|706
1687453500000|2023-06-22 17:05:00|185549.3|185459.3|185497.5|185407.5|185555.5|185465.5|185451.5|185361.5|595
1687453800000|2023-06-22 17:10:00|185497.2|185407.2|185553|185463|185630.2|185540.2|185495.5|185405.5|638
1687454100000|2023-06-22 17:15:00|185553.7|185463.7|185575.6|185485.6|185609.9|185519.9|185538.3|185448.3|478
1687454400000|2023-06-22 17:20:00|185576.8|185486.8|185588.2|185498.2|185604.6|185514.6|185531.6|185441.6|571
1687454700000|2023-06-22 17:25:00|185588.4|185498.4|185746|185656|185782.5|185692.5|185588.4|185498.4|724
1687455000000|2023-06-22 17:30:00|185746.5|185656.5|185745.2|185655.2|185765.1|185675.1|185704.6|185614.6|681
1687455300000|2023-06-22 17:35:00|185741.1|185651.1|185724.4|185634.4|185747.2|185657.2|185697.4|185607.4|719
1687455600000|2023-06-22 17:40:00|185719.4|185629.4|185639.2|185549.2|185741|185651|185634.9|185544.9|733
1687455900000|2023-06-22 17:45:00|185638.3|185548.3|185579.7|185489.7|185648|185558|185538.7|185448.7|808
1687456200000|2023-06-22 17:50:00|185579.6|185489.6|185578|185488|185650.7|185560.7|185564.5|185474.5|637
1687456500000|2023-06-22 17:55:00|185578.1|185488.1|185533.2|185443.2|185583.8|185493.8|185517.3|185427.3|571
1687456800000|2023-06-22 18:00:00|185522.6|185432.6|185303.1|185213.1|185522.6|185432.6|185261.8|185171.8|797
1687457100000|2023-06-22 18:05:00|185304.9|185214.9|185299.9|185209.9|185306|185216|185267.8|185177.8|589
1687457400000|2023-06-22 18:10:00|185300|185210|185293.8|185203.8|185302.6|185212.6|185290.3|185200.3|535
1687457700000|2023-06-22 18:15:00|185294.5|185204.5|185314.5|185224.5|185332.4|185242.4|185293.3|185203.3|570
1687458000000|2023-06-22 18:20:00|185314.4|185224.4|185305.1|185215.1|185317.6|185227.6|185305.1|185215.1|592
1687458300000|2023-06-22 18:25:00|185304.9|185214.9|185216|185126|185311|185221|185062.5|184972.5|631
1687458600000|2023-06-22 18:30:00|185202.8|185112.8|185222.6|185132.6|185278.1|185188.1|185180.6|185090.6|817
1687458900000|2023-06-22 18:35:00|185225.7|185135.7|185188.3|185098.3|185238.7|185148.7|185181.1|185091.1|568
1687459200000|2023-06-22 18:40:00|185188.2|185098.2|185294.3|185204.3|185304.9|185214.9|185186.7|185096.7|591
1687459500000|2023-06-22 18:45:00|185293.7|185203.7|185280.3|185190.3|185331.6|185241.6|185249.6|185159.6|428
1687459800000|2023-06-22 18:50:00|185280.4|185190.4|185287.8|185197.8|185309.9|185219.9|185254|185164|523
1687460100000|2023-06-22 18:55:00|185288.2|185198.2|185222.2|185132.2|185296.2|185206.2|185219.8|185129.8|676
1687460400000|2023-06-22 19:00:00|185222|185132|185174.9|185084.9|185222|185132|185138|185048|525
1687460700000|2023-06-22 19:05:00|185175.2|185085.2|185151.5|185061.5|185179.8|185089.8|185143.5|185053.5|260
1687461000000|2023-06-22 19:10:00|185151.4|185061.4|185179.8|185089.8|185213|185123|185140.7|185050.7|518
1687461300000|2023-06-22 19:15:00|185179.9|185089.9|185224|185134|185242|185152|185176.2|185086.2|518
1687461600000|2023-06-22 19:20:00|185229.9|185139.9|185285.9|185195.9|185301.5|185211.5|185208.7|185118.7|560
1687461900000|2023-06-22 19:25:00|185284.7|185194.7|185311.4|185221.4|185312.2|185222.2|185267.5|185177.5|600
1687462200000|2023-06-22 19:30:00|185301.4|185211.4|185309.4|185219.4|185310.7|185220.7|185264.8|185174.8|456
1687462500000|2023-06-22 19:35:00|185309.5|185219.5|185228.9|185138.9|185310.7|185220.7|185227.8|185137.8|383
1687462800000|2023-06-22 19:40:00|185229.2|185139.2|185228|185138|185242.1|185152.1|185206.9|185116.9|337
1687463100000|2023-06-22 19:45:00|185227.2|185137.2|185252|185162|185254.7|185164.7|185210.7|185120.7|440
1687463400000|2023-06-22 19:50:00|185251.9|185161.9|185239.7|185149.7|185259.6|185169.6|185195.9|185105.9|494
1687463700000|2023-06-22 19:55:00|185239.6|185149.6|185210.4|185120.4|185248.2|185158.2|185200.1|185110.1|395
1687464000000|2023-06-22 20:00:00|185210|185120|185211.2|185121.2|185231.2|185141.2|185206.9|185116.9|431
1687464300000|2023-06-22 20:05:00|185211.3|185121.3|185243.9|185113.9|185251.8|185137|185207|185098.8|191
1687464600000|2023-06-22 20:10:00|185244|185114|185240.6|185110.6|185252.7|185130.1|185216.5|185096.5|205
1687464900000|2023-06-22 20:15:00|185242.7|185112.7|185245|185115|185255.9|185125.9|185242.7|185112.7|163
1687465200000|2023-06-22 20:20:00|185244.4|185114.4|185256.3|185126.3|185257.7|185127.7|185242.7|185112.7|193
1687465500000|2023-06-22 20:25:00|185257.5|185127.5|185292.3|185162.3|185306.3|185176.3|185252|185122|207
1687465800000|2023-06-22 20:30:00|185293.2|185163.2|185313.4|185183.4|185321.1|185191.1|185286|185156|131
1687466100000|2023-06-22 20:35:00|185313.7|185183.7|185309.9|185179.9|185333.8|185191.4|185293.5|185130.1|125
1687466400000|2023-06-22 20:40:00|185309.1|185179.1|185303.5|185173.5|185347.6|185183.8|185284.2|185134.9|259
1687466700000|2023-06-22 20:45:00|185344.7|185133.7|185374.4|185173.2|185378.9|185208.4|185304.7|185133.3|135
1687467000000|2023-06-22 20:50:00|185337.4|185207.4|185280.7|185150.7|185372.9|185207.4|185279.1|185107.9|130
1687467300000|2023-06-22 20:55:00|185338.1|185110.3|185399.2|185057.2|185399.2|185118|185338.1|185024.5|177
1687467600000|2023-06-22 21:00:00|185443.3|185101.3|185550.3|185208.3|185550.3|185208.3|185361|185019|38
1687467900000|2023-06-22 21:05:00|185549.2|185207.2|185537|185195|185550.3|185208.3|185530.7|185188.7|10
1687468200000|2023-06-22 21:10:00|185531.4|185189.4|185537.3|185195.3|185537.3|185195.3|185525.1|185183.1|18
1687468500000|2023-06-22 21:15:00|185534.9|185192.9|185527.2|185185.2|185534.9|185192.9|185516.9|185174.9|9
1687468800000|2023-06-22 21:20:00|185528.8|185186.8|185515.4|185173.4|185529.1|185187.1|185515.4|185173.4|31
1687469100000|2023-06-22 21:25:00|185515.5|185173.5|185524.6|185182.6|185524.6|185182.6|185512.3|185170.3|23
1687469400000|2023-06-22 21:30:00|185524.5|185182.5|185511|185169|185533.7|185191.7|185509.4|185167.4|213
1687469700000|2023-06-22 21:35:00|185530.6|185188.6|185532.1|185190.1|185536.4|185194.4|185530.6|185188.6|14
1687470000000|2023-06-22 21:40:00|185532|185190|185523.7|185181.7|185533.1|185191.1|185512.5|185170.5|68
1687470300000|2023-06-22 21:45:00|185501.9|185159.9|185518.4|185176.4|185530.8|185188.8|185496.5|185154.5|33
1687470600000|2023-06-22 21:50:00|185517.8|185175.8|185492.6|185150.6|185546.3|185204.3|185492.6|185150.6|22
1687470900000|2023-06-22 21:55:00|185491.8|185149.8|185522.2|185180.2|185525.3|185183.3|185491.8|185149.8|56
1687471200000|2023-06-22 22:00:00|185522.1|185180.1|185402.4|185060.4|185574.3|185232.3|185359.9|185017.9|254
1687471500000|2023-06-22 22:05:00|185402.8|185060.8|185062.9|184720.9|185418|185076|185062.4|184720.4|217
1687471800000|2023-06-22 22:10:00|185062.7|184720.7|185367.7|185025.7|185367.7|185025.7|185060.7|184718.7|23
1687472100000|2023-06-22 22:15:00|185483.4|185141.4|185462.6|185120.6|185483.4|185141.4|185462.6|185120.6|2
1687473000000|2023-06-22 22:30:00|185419.1|185077.1|185360.3|185018.3|185435.3|185093.3|185329.5|184987.5|214
1687473300000|2023-06-22 22:35:00|185358.8|185016.8|185282.4|184940.4|185365.8|185023.8|185275.2|184933.2|1059
1687473600000|2023-06-22 22:40:00|185293.2|184951.2|185327.1|184985.1|185346.6|185004.6|185267.8|184925.8|949
1687473900000|2023-06-22 22:45:00|185327.7|184985.7|185332.1|184990.1|185359.4|185017.4|185298.6|184956.6|1000
1687474200000|2023-06-22 22:50:00|185331.4|184989.4|185322.2|184980.2|185366.9|185024.9|185288.1|184946.1|840
1687474500000|2023-06-22 22:55:00|185322.9|184980.9|185337.8|184995.8|185359.1|185017.1|185295.2|184953.2|73
1687474800000|2023-06-22 23:00:00|185338.8|184996.8|185330|184988|185380.4|185038.4|185281|184939|955
1687475100000|2023-06-22 23:05:00|185331.5|184989.5|185343.6|185001.6|185346.5|185004.5|185314.9|184972.9|82
1687475400000|2023-06-22 23:10:00|185343.9|185001.9|185314.4|184972.4|185353.9|185011.9|185314.3|184972.3|210
1687475700000|2023-06-22 23:15:00|185314.3|184972.3|185294.4|184952.4|185336.1|184994.1|185293.7|184951.7|196
1687476000000|2023-06-22 23:20:00|185295.2|184953.2|185321.9|184979.9|185364|185022|185292.6|184950.6|201
1687476300000|2023-06-22 23:25:00|185322.2|184980.2|185312.2|184970.2|185374|185032|185275|184933|857
1687476600000|2023-06-22 23:30:00|185309.1|184967.1|185302.6|184960.6|185365.8|185023.8|185282.7|184940.7|210
1687476900000|2023-06-22 23:35:00|185302.9|184960.9|185260.1|184918.1|185405.9|185063.9|185219.5|184877.5|191
1687477200000|2023-06-22 23:40:00|185227.6|184943.8|185234.8|184986.9|185260.6|184986.9|185201.8|184916.3|254
1687477500000|2023-06-22 23:45:00|185235|184987|185216.4|185005.4|185263|185057.1|185173.1|184952.2|252
1687477800000|2023-06-22 23:50:00|185218|185004.9|185244.2|184972.9|185250|185055|185176.9|184970.9|165
1687478100000|2023-06-22 23:55:00|185244|184972.7|185226.7|185018.2|185268.2|185050.1|185176.1|184955.5|180
1687478400000|2023-06-23 00:00:00|185226.9|185018|185242.9|185040.2|185269.3|185082.8|185197.1|185007.5|207
1687478700000|2023-06-23 00:05:00|185214.7|185084.7|185263.8|185133.8|185287.3|185138.9|185214.1|185060.3|290
1687479000000|2023-06-23 00:10:00|185263.7|185133.7|185264.1|185134.1|185279|185149|185256.3|185126.3|383
1687479300000|2023-06-23 00:15:00|185264|185134|185240.5|185110.5|185267.7|185137.7|185222.3|185092.3|408
1687479600000|2023-06-23 00:20:00|185239.9|185109.9|185258|185128|185270.8|185140.8|185239.7|185109.7|405
1687479900000|2023-06-23 00:25:00|185259.9|185129.9|185249|185119|185263.7|185133.7|185234.6|185104.6|280
1687480200000|2023-06-23 00:30:00|185248.9|185118.9|185261.4|185131.4|185268.5|185138.5|185232.3|185102.3|507
1687480500000|2023-06-23 00:35:00|185261.5|185131.5|185252|185122|185264.3|185134.3|185248.9|185118.9|165
1687480800000|2023-06-23 00:40:00|185252.2|185122.2|185258|185128|185269.9|185139.9|185249.2|185119.2|114
1687481100000|2023-06-23 00:45:00|185259|185129|185220.9|185090.9|185266|185136|185209.7|185079.7|290
1687481400000|2023-06-23 00:50:00|185221.1|185091.1|185205.9|185075.9|185222.9|185092.9|185205|185075|760
1687481700000|2023-06-23 00:55:00|185205.8|185075.8|185207.1|185077.1|185217|185087|185202.7|185072.7|490
1687482000000|2023-06-23 01:00:00|185207.9|185077.9|185228|185098|185259.1|185129.1|185202.6|185072.6|459
1687482300000|2023-06-23 01:05:00|185227.9|185097.9|185231.1|185101.1|185236.6|185106.6|185221.3|185091.3|449
1687482600000|2023-06-23 01:10:00|185231.2|185101.2|185233.2|185103.2|185247.9|185117.9|185230.2|185100.2|230
1687482900000|2023-06-23 01:15:00|185233.1|185103.1|185277.1|185147.1|185285.8|185155.8|185225.7|185095.7|285
1687483200000|2023-06-23 01:20:00|185277|185147|185356.2|185226.2|185365.9|185235.9|185273.9|185143.9|323
1687483500000|2023-06-23 01:25:00|185356.3|185226.3|185351.2|185221.2|185360.1|185230.1|185329.8|185199.8|329
1687483800000|2023-06-23 01:30:00|185351.4|185221.4|185364.7|185234.7|185381.9|185251.9|185349.5|185219.5|473
1687484100000|2023-06-23 01:35:00|185364.8|185234.8|185537.8|185407.8|185570.8|185408.1|185358|185228|342
1687484400000|2023-06-23 01:40:00|185537.1|185407.1|185602.6|185472.6|185626.3|185496.3|185526.7|185396.7|559
1687484700000|2023-06-23 01:45:00|185602.3|185472.3|185778.3|185648.3|185778.9|185648.9|185602|185472|517
1687485000000|2023-06-23 01:50:00|185778.5|185648.5|185625.1|185495.1|185778.9|185648.9|185612.6|185482.6|721
1687485300000|2023-06-23 01:55:00|185624.9|185494.9|185646.2|185516.2|185665.4|185535.4|185615.3|185485.3|228
1687485600000|2023-06-23 02:00:00|185646|185516|185649.2|185519.2|185659.9|185529.9|185601.2|185471.2|237
1687485900000|2023-06-23 02:05:00|185649.5|185519.5|185816.4|185686.4|185829.1|185699.1|185649.5|185519.5|401
1687486200000|2023-06-23 02:10:00|185817.5|185687.5|185858.7|185728.7|185894.9|185739|185811.9|185681.9|185
1687486500000|2023-06-23 02:15:00|185858.4|185728.4|185968.9|185838.9|185977|185847|185833.1|185668.5|297
1687486800000|2023-06-23 02:20:00|185969|185839|185960.9|185830.9|185976.1|185846.1|185946.2|185816.2|378
1687487100000|2023-06-23 02:25:00|185959.7|185829.7|185954.6|185824.6|185969.2|185839.2|185947.1|185817.1|621
1687487400000|2023-06-23 02:30:00|185954.3|185824.3|185965.2|185835.2|185967.8|185837.8|185952.9|185822.9|561
1687487700000|2023-06-23 02:35:00|185965.7|185835.7|186017.7|185887.7|186035|185905|185960.7|185830.7|635
1687488000000|2023-06-23 02:40:00|186017.6|185887.6|185959.4|185829.4|186020.7|185890.7|185956|185826|342
1687488300000|2023-06-23 02:45:00|185959.3|185829.3|185943.8|185813.8|185962.9|185832.9|185943.8|185813.8|259
1687488600000|2023-06-23 02:50:00|185944|185814|185953.8|185823.8|185965.7|185835.7|185943.7|185813.7|353
1687488900000|2023-06-23 02:55:00|185953.7|185823.7|185955.9|185825.9|185959.1|185829.1|185947.4|185817.4|380
1687489200000|2023-06-23 03:00:00|185956|185826|185956.9|185826.9|185966.8|185836.8|185945.2|185815.2|405
1687489500000|2023-06-23 03:05:00|185957|185827|185952.2|185822.2|185976.5|185846.5|185944.5|185814.5|391
1687489800000|2023-06-23 03:10:00|185952|185822|185949.8|185819.8|185961.2|185831.2|185948.2|185818.2|480
1687490100000|2023-06-23 03:15:00|185950|185820|185951.6|185821.6|185956.4|185851.1|185919|185813.1|560
1687490400000|2023-06-23 03:20:00|185951.8|185821.8|185966.4|185836.4|185972.1|185842.1|185950.8|185820.8|477
1687490700000|2023-06-23 03:25:00|185966.2|185836.2|185966.2|185836.2|185971.3|185841.3|185954.1|185824.1|361
1687491000000|2023-06-23 03:30:00|185965.9|185835.9|185965.2|185835.2|185976.7|185846.7|185954.4|185824.4|432
1687491300000|2023-06-23 03:35:00|185964.9|185834.9|185956.1|185826.1|185982.9|185852.9|185951.3|185821.3|561
1687491600000|2023-06-23 03:40:00|185956.2|185826.2|185977.8|185847.8|185979.8|185849.8|185955.2|185825.2|483
1687491900000|2023-06-23 03:45:00|185977.9|185847.9|185957.6|185827.6|185984.2|185854.2|185952.4|185822.4|306
1687492200000|2023-06-23 03:50:00|185957.7|185827.7|185965.2|185835.2|185965.3|185835.3|185953.9|185823.9|503
1687492500000|2023-06-23 03:55:00|185965.3|185835.3|185805|185675|185980.1|185850.1|185804.5|185674.5|240
1687492800000|2023-06-23 04:00:00|185804.7|185674.7|186078.8|185948.8|186123.5|185993.5|185784.2|185654.2|501
1687493100000|2023-06-23 04:05:00|186078.7|185948.7|186083.4|185953.4|186098.2|185968.2|186071.6|185941.6|319
1687493400000|2023-06-23 04:10:00|186082.3|185952.3|186116.6|185986.6|186122.3|185992.3|186081.5|185951.5|225
1687493700000|2023-06-23 04:15:00|186122.2|185992.2|186132.8|186002.8|186136.9|186006.9|186098.2|185968.2|190
1687494000000|2023-06-23 04:20:00|186132.9|186002.9|186125.4|185995.4|186135.7|186005.7|186118.4|185988.4|204
1687494300000|2023-06-23 04:25:00|186122.3|185992.3|186137.6|186007.6|186150.9|186020.9|186106.4|185976.4|243
1687494600000|2023-06-23 04:30:00|186135.5|186005.5|186307.6|186177.6|186337.5|186207.5|186124.3|185994.3|440
1687494900000|2023-06-23 04:35:00|186311.5|186181.5|186327.9|186197.9|186397|186267|186270.1|186140.1|591
1687495200000|2023-06-23 04:40:00|186331.4|186201.4|186292.3|186162.3|186353.5|186223.5|186283|186153|384
1687495500000|2023-06-23 04:45:00|186292|186162|186286.7|186156.7|186296.4|186166.4|186282.6|186152.6|310
1687495800000|2023-06-23 04:50:00|186286.8|186156.8|186290.9|186160.9|186298.6|186168.6|186282.6|186152.6|152
1687496100000|2023-06-23 04:55:00|186290.8|186160.8|186282.8|186152.8|186292.9|186162.9|186276.9|186146.9|131
1687496400000|2023-06-23 05:00:00|186282.7|186152.7|186266.5|186136.5|186291.8|186161.8|186263.6|186133.6|238
1687496700000|2023-06-23 05:05:00|186266.4|186136.4|185999.2|185869.2|186266.6|186136.6|185984.7|185854.7|815
1687497000000|2023-06-23 05:10:00|185999.4|185869.4|185999.6|185869.6|186028.4|185898.4|185987.4|185857.4|536
1687497300000|2023-06-23 05:15:00|185999.5|185869.5|185946.4|185816.4|186011.4|185881.4|185913|185783|471
1687497600000|2023-06-23 05:20:00|185947.4|185817.4|186057.7|185927.7|186069.7|185939.7|185947.4|185817.4|302
1687497900000|2023-06-23 05:25:00|186057.6|185927.6|186161|186031|186184.1|186054.1|186056.8|185926.8|436
1687498200000|2023-06-23 05:30:00|186159.4|186029.4|186145.5|186015.5|186161.7|186031.7|186135.4|186005.4|248
1687498500000|2023-06-23 05:35:00|186144.8|186014.8|186132|186002|186162.1|186032.1|186122.2|185992.2|355
1687498800000|2023-06-23 05:40:00|186130.1|186000.1|186144.9|186014.9|186147.8|186017.8|186124.3|185994.3|308
1687499100000|2023-06-23 05:45:00|186144.6|186014.6|186070.4|185940.4|186249.5|186119.5|186025|185895|586
1687499400000|2023-06-23 05:50:00|186070.6|185940.6|186069.7|185939.7|186099.5|185969.5|186053.7|185923.7|604
1687499700000|2023-06-23 05:55:00|186074.2|185944.2|186054.8|185924.8|186086.3|185956.3|185977.9|185847.9|429
1687500000000|2023-06-23 06:00:00|186055.3|185925.3|185963.9|185833.9|186065|185935|185891.8|185789.7|639
1687500300000|2023-06-23 06:05:00|185963.8|185833.8|186021.4|185931.4|186062.6|185964.6|185937.6|185822.5|519
1687500600000|2023-06-23 06:10:00|186021.8|185931.8|185998.1|185908.1|186187.9|186071.9|185997.1|185907.1|767
1687500900000|2023-06-23 06:15:00|185999.5|185909.5|186021.8|185931.8|186046.7|185956.7|185955.3|185865.3|469
1687501200000|2023-06-23 06:20:00|186022.8|185932.8|186230.2|186140.2|186234.2|186144.2|186014.9|185924.9|686
1687501500000|2023-06-23 06:25:00|186230.8|186140.8|185956.7|185866.7|186230.8|186140.8|185950.8|185860.8|413
1687501800000|2023-06-23 06:30:00|185955.9|185865.9|185966.9|185876.9|186031.3|185941.3|185940.3|185850.3|659
1687502100000|2023-06-23 06:35:00|185966.6|185876.6|186029.8|185939.8|186112.7|186022.7|185955.9|185865.9|682
1687502400000|2023-06-23 06:40:00|186028|185938|186083.7|185993.7|186120.6|186030.6|185996|185906|635
1687502700000|2023-06-23 06:45:00|186092.6|186002.6|186120.2|186030.2|186129.6|186039.6|186053.8|185963.8|544
1687503000000|2023-06-23 06:50:00|186117.6|186027.6|186156.5|186066.5|186257.2|186167.2|186089.7|185999.7|698
1687503300000|2023-06-23 06:55:00|186156.9|186066.9|186374|186284|186623.1|186493.1|186154.4|186064.4|790
1687503600000|2023-06-23 07:00:00|186368.7|186278.7|186350.1|186260.1|186518.1|186428.1|186317.6|186227.6|685
1687503900000|2023-06-23 07:05:00|186347.2|186257.2|186067.8|185977.8|186347.2|186257.2|186041.6|185951.6|640
1687504200000|2023-06-23 07:10:00|186068.5|185978.5|186172.3|186082.3|186178.4|186088.4|185971.4|185881.4|576
1687504500000|2023-06-23 07:15:00|186185.4|186095.4|186349.3|186259.3|186370.9|186280.9|186167.9|186077.9|1039
1687504800000|2023-06-23 07:20:00|186348|186258|186445.9|186355.9|186487.6|186397.6|186230.5|186140.5|842
1687505100000|2023-06-23 07:25:00|186445.8|186355.8|186346.8|186256.8|186484.7|186394.7|186343.4|186253.4|739
1687505400000|2023-06-23 07:30:00|186347.1|186257.1|186355.3|186265.3|186591.1|186501.1|186327|186197|958
1687505700000|2023-06-23 07:35:00|186356.3|186266.3|186412|186322|186420.4|186330.4|186337.7|186247.7|759
1687506000000|2023-06-23 07:40:00|186413.1|186323.1|186415.1|186325.1|186485|186395|186377.6|186287.6|766
1687506300000|2023-06-23 07:45:00|186414.1|186324.1|186345|186255|186467|186377|186311.3|186221.3|747
1687506600000|2023-06-23 07:50:00|186345.5|186255.5|186435.3|186345.3|186437.1|186347.1|186320.4|186230.4|653
1687506900000|2023-06-23 07:55:00|186435.7|186345.7|186678.9|186588.9|186722|186632|186435.4|186345.4|688
1687507200000|2023-06-23 08:00:00|186678.5|186588.5|186483.7|186393.7|186777.2|186687.2|186448.1|186358.1|765
1687507500000|2023-06-23 08:05:00|186483.2|186393.2|186254.6|186164.6|186483.2|186393.2|186137.9|186047.9|912
1687507800000|2023-06-23 08:10:00|186254.3|186164.3|186389.4|186299.4|186453.8|186363.8|186254.2|186164.2|772
1687508100000|2023-06-23 08:15:00|186394.6|186304.6|186356.9|186266.9|186449.8|186359.8|186334.3|186244.3|720
1687508400000|2023-06-23 08:20:00|186357|186267|186311.8|186221.8|186421.8|186331.8|186276.2|186186.2|787
1687508700000|2023-06-23 08:25:00|186312.9|186222.9|186314.8|186224.8|186352.4|186262.4|186231.8|186141.8|689
1687509000000|2023-06-23 08:30:00|186314.9|186224.9|186448.4|186358.4|186463.7|186373.7|186314.9|186224.9|779
1687509300000|2023-06-23 08:35:00|186448.7|186358.7|186687.1|186597.1|186757.8|186667.8|186445.4|186355.4|810
1687509600000|2023-06-23 08:40:00|186688.3|186598.3|186647.9|186557.9|186689.4|186599.4|186536.5|186446.5|709
1687509900000|2023-06-23 08:45:00|186665.4|186575.4|186570.8|186480.8|186671.7|186581.7|186532.1|186442.1|652
1687510200000|2023-06-23 08:50:00|186571.1|186481.1|186610.5|186520.5|186618.2|186528.2|186540.7|186450.7|640
1687510500000|2023-06-23 08:55:00|186610.4|186520.4|186853.2|186763.2|186869.8|186779.8|186610.4|186520.4|790
1687510800000|2023-06-23 09:00:00|186857.7|186767.7|186872.5|186782.5|186954.8|186864.8|186755.4|186665.4|808
1687511100000|2023-06-23 09:05:00|186872.4|186782.4|186848.2|186758.2|186872.5|186782.5|186785.7|186695.7|605
1687511400000|2023-06-23 09:10:00|186848.8|186758.8|186763.1|186673.1|186931.3|186841.3|186747|186657|612
1687511700000|2023-06-23 09:15:00|186763.3|186673.3|186570.7|186480.7|186782.6|186692.6|186512.2|186401.9|752
1687512000000|2023-06-23 09:20:00|186571.6|186481.6|186562.1|186472.1|186701.8|186611.8|186524.8|186434.8|680
1687512300000|2023-06-23 09:25:00|186562.2|186472.2|186567.1|186477.1|186609.8|186519.8|186534|186444|557
1687512600000|2023-06-23 09:30:00|186566.8|186476.8|186497.7|186407.7|186687.3|186597.3|186439.4|186349.4|690
1687512900000|2023-06-23 09:35:00|186495.9|186405.9|186717.1|186627.1|186742.2|186652.2|186455.1|186365.1|787
1687513200000|2023-06-23 09:40:00|186716.9|186626.9|186580.5|186490.5|186717.8|186627.8|186505.9|186415.9|659
1687513500000|2023-06-23 09:45:00|186580.6|186490.6|186645.3|186555.3|186710|186620|186580.4|186490.4|769
1687513800000|2023-06-23 09:50:00|186644.7|186554.7|186569.5|186479.5|186644.7|186554.7|186561.4|186471.4|570
1687514100000|2023-06-23 09:55:00|186569.4|186479.4|186640.9|186550.9|186641.6|186551.6|186533.4|186443.4|610
1687514400000|2023-06-23 10:00:00|186642.6|186552.6|186800.3|186710.3|186807.3|186717.3|186582.6|186492.6|652
1687514700000|2023-06-23 10:05:00|186860.1|186770.1|187009.8|186919.8|187081.2|186991.2|186848|186758|731
1687515000000|2023-06-23 10:10:00|187009.7|186919.7|187075.4|186985.4|187142.4|187052.4|186959.9|186869.9|604
1687515300000|2023-06-23 10:15:00|187075.5|186985.5|186885.9|186795.9|187078.6|186988.6|186788.8|186698.8|741
1687515600000|2023-06-23 10:20:00|186886|186796|186947|186857|187033.6|186943.6|186880|186790|768
1687515900000|2023-06-23 10:25:00|186947.1|186857.1|186949|186859|186972.9|186882.9|186940.7|186850.7|400
1687516200000|2023-06-23 10:30:00|186948.8|186858.8|186968.8|186878.8|186970.6|186880.6|186922.6|186832.6|492
1687516500000|2023-06-23 10:35:00|186968.6|186878.6|186895.4|186805.4|186968.6|186878.6|186864.2|186774.2|587
1687516800000|2023-06-23 10:40:00|186894.6|186804.6|186906|186816|186971|186881|186882|186792|616
1687517100000|2023-06-23 10:45:00|186906.1|186816.1|186820.2|186730.2|186909.1|186819.1|186788.1|186698.1|559
1687517400000|2023-06-23 10:50:00|186820.4|186730.4|186645.4|186555.4|186822.1|186732.1|186626.6|186536.6|524
1687517700000|2023-06-23 10:55:00|186659.5|186569.5|186763.4|186673.4|186791.4|186701.4|186659.5|186569.5|608
1687518000000|2023-06-23 11:00:00|186764.4|186674.4|186639.8|186549.8|186767.1|186677.1|186607.5|186517.5|512
1687518300000|2023-06-23 11:05:00|186640|186550|186686.5|186596.5|186696.3|186606.3|186593.4|186503.4|542
1687518600000|2023-06-23 11:10:00|186686.2|186596.2|186550.7|186460.7|186736.4|186646.4|186530.9|186440.9|585
1687518900000|2023-06-23 11:15:00|186550.5|186460.5|186703.9|186613.9|186710.4|186620.4|186550.3|186460.3|619
1687519200000|2023-06-23 11:20:00|186705.2|186615.2|186631.3|186541.3|186728.6|186638.6|186595.3|186505.3|749
1687519500000|2023-06-23 11:25:00|186630.3|186540.3|186809.5|186719.5|186850.6|186760.6|186603.2|186513.2|781
1687519800000|2023-06-23 11:30:00|186808.5|186718.5|186837.8|186747.8|186837.8|186747.8|186662.6|186572.6|783
1687520100000|2023-06-23 11:35:00|186850|186760|187075.2|186985.2|187131.7|187041.7|186850|186760|916
1687520400000|2023-06-23 11:40:00|187073.3|186983.3|187102.9|187012.9|187168.1|187078.1|187073.3|186983.3|799
1687520700000|2023-06-23 11:45:00|187102.3|187012.3|187179|187089|187222.2|187132.2|187100.2|187010.2|626
1687521000000|2023-06-23 11:50:00|187180.9|187090.9|187264.7|187174.7|187350.8|187260.8|187179.7|187089.7|673
1687521300000|2023-06-23 11:55:00|187265.6|187175.6|187328.3|187238.3|187432.4|187342.4|187246.8|187156.8|705
1687521600000|2023-06-23 12:00:00|187330.6|187240.6|187460.3|187370.3|187476.1|187386.1|187305.6|187215.6|878
1687521900000|2023-06-23 12:05:00|187460.1|187370.1|187144.3|187054.3|187460.1|187370.1|187142.8|187052.8|604
1687522200000|2023-06-23 12:10:00|187144.7|187054.7|187268.8|187178.8|187330.1|187240.1|187144.7|187054.7|616
1687522500000|2023-06-23 12:15:00|187269.8|187179.8|187227|187137|187271.2|187181.2|187172.9|187082.9|772
1687522800000|2023-06-23 12:20:00|187226.8|187136.8|187169.5|187079.5|187258.9|187168.9|187037.9|186947.9|674
1687523100000|2023-06-23 12:25:00|187167.8|187077.8|187319.3|187229.3|187327|187237|187151|187061|769
1687523400000|2023-06-23 12:30:00|187307.2|187217.2|187153.4|187063.4|187464.6|187374.6|187132.6|187042.6|875
1687523700000|2023-06-23 12:35:00|187154.2|187064.2|187092.4|187002.4|187247|187157|187087.1|186997.1|753
1687524000000|2023-06-23 12:40:00|187090.1|187000.1|186988.2|186898.2|187183.2|187093.2|186969.6|186879.6|909
1687524300000|2023-06-23 12:45:00|186987.3|186897.3|186660.3|186570.3|187092.7|187002.7|186657.7|186567.7|879
1687524600000|2023-06-23 12:50:00|186660.2|186570.2|186676|186586|186741.4|186651.4|186535.6|186445.6|793
1687524900000|2023-06-23 12:55:00|186682|186592|186745|186655|186791.5|186701.5|186626.4|186536.4|846
1687525200000|2023-06-23 13:00:00|186742.4|186652.4|186607.2|186517.2|186744.4|186654.4|186591.2|186501.2|866
1687525500000|2023-06-23 13:05:00|186606.9|186516.9|186851.2|186761.2|186862.8|186772.8|186499.4|186409.4|858
1687525800000|2023-06-23 13:10:00|186851.1|186761.1|186854.4|186764.4|186925.2|186835.2|186736.6|186646.6|742
1687526100000|2023-06-23 13:15:00|186853.9|186763.9|186854.5|186764.5|186866.3|186776.3|186728.9|186638.9|751
1687526400000|2023-06-23 13:20:00|186852.7|186762.7|187016.7|186926.7|187016.7|186926.7|186830.5|186740.5|733
1687526700000|2023-06-23 13:25:00|187016.9|186926.9|187009.5|186919.5|187019.5|186929.5|186921.5|186831.5|854
1687527000000|2023-06-23 13:30:00|187004.3|186914.3|186982.9|186892.9|187022|186932|186915.5|186825.5|753
1687527300000|2023-06-23 13:35:00|186984.3|186894.3|186898.2|186808.2|187024.5|186934.5|186897.4|186807.4|784
1687527600000|2023-06-23 13:40:00|186903.1|186813.1|187097.6|186873.8|187097.6|186948.5|186898|186808|713
1687527900000|2023-06-23 13:45:00|187036.7|186906.7|187267.5|187177.5|187357.1|187267.1|186965.5|186648.7|1070
1687528200000|2023-06-23 13:50:00|187267.1|187177.1|187459.4|187369.4|187466.5|187376.5|187158.5|187068.5|935
1687528500000|2023-06-23 13:55:00|187450.8|187360.8|187564|187474|187587|187497|187349.9|187259.9|858
1687528800000|2023-06-23 14:00:00|187565.8|187475.8|187286.4|187196.4|187592.2|187502.2|187267|187177|861
1687529100000|2023-06-23 14:05:00|187287.4|187197.4|187288|187198|187298.9|187208.9|187219.6|187129.6|790
1687529400000|2023-06-23 14:10:00|187287|187197|187325.9|187235.9|187355.6|187265.6|187242.3|187152.3|602
1687529700000|2023-06-23 14:15:00|187326.2|187236.2|187493.3|187403.3|187592.6|187502.6|187326.2|187236.2|858
1687530000000|2023-06-23 14:20:00|187493.9|187403.9|187568.3|187478.3|187705.7|187615.7|187463.5|187373.5|853
1687530300000|2023-06-23 14:25:00|187577.6|187487.6|187348.2|187258.2|187594.2|187504.2|187344.4|187254.4|791
1687530600000|2023-06-23 14:30:00|187348|187258|187375.1|187285.1|187418.6|187328.6|187332.1|187242.1|605
1687530900000|2023-06-23 14:35:00|187375.2|187285.2|187252.1|187162.1|187396.6|187306.6|187239.3|187149.3|884
1687531200000|2023-06-23 14:40:00|187252|187162|187310|187220|187323|187233|187241.2|187151.2|769
1687531500000|2023-06-23 14:45:00|187309.9|187219.9|187147.3|187057.3|187357.2|187267.2|187126|187036|715
1687531800000|2023-06-23 14:50:00|187149.9|187059.9|187277.9|187187.9|187288.9|187198.9|187135.7|187045.7|726
1687532100000|2023-06-23 14:55:00|187239.4|187149.4|187306.9|187216.9|187411|187321|187154.2|187064.2|880
1687532400000|2023-06-23 15:00:00|187305.9|187215.9|187391|187301|187422.9|187332.9|187305.9|187215.9|710
1687532700000|2023-06-23 15:05:00|187395.2|187305.2|187494.6|187404.6|187532.8|187442.8|187395.2|187305.2|597
1687533000000|2023-06-23 15:10:00|187494.5|187404.5|187589.4|187499.4|187655.7|187565.7|187491.9|187401.9|696
1687533300000|2023-06-23 15:15:00|187589.6|187499.6|187669.8|187579.8|187698.6|187608.6|187589.6|187499.6|727
1687533600000|2023-06-23 15:20:00|187669.4|187579.4|187746.4|187656.4|187760.9|187670.9|187600.8|187510.8|616
1687533900000|2023-06-23 15:25:00|187747.8|187657.8|187713.8|187623.8|187801.4|187711.4|187713.8|187623.8|656
1687534200000|2023-06-23 15:30:00|187712|187622|187597.6|187507.6|187717.1|187627.1|187571.3|187481.3|721
1687534500000|2023-06-23 15:35:00|187598.7|187508.7|187595.6|187505.6|187651.3|187561.3|187526.5|187436.5|698
1687534800000|2023-06-23 15:40:00|187596.8|187506.8|187526.3|187436.3|187600.7|187510.7|187479.8|187389.8|774
1687535100000|2023-06-23 15:45:00|187522|187432|187668.5|187578.5|187681.6|187591.6|187501.6|187411.6|661
1687535400000|2023-06-23 15:50:00|187668.4|187578.4|187664.8|187574.8|187680.1|187590.1|187646.8|187556.8|817
1687535700000|2023-06-23 15:55:00|187664.1|187574.1|187669.7|187579.7|187675.2|187585.2|187649.1|187559.1|655
1687536000000|2023-06-23 16:00:00|187667.8|187577.8|187749.4|187659.4|187753.9|187663.9|187667.8|187577.8|794
1687536300000|2023-06-23 16:05:00|187751|187661|187742.3|187652.3|187753.2|187663.2|187669.2|187579.2|657
1687536600000|2023-06-23 16:10:00|187740.3|187650.3|187716.1|187626.1|187745.9|187655.9|187710.4|187620.4|643
1687536900000|2023-06-23 16:15:00|187716.2|187626.2|187705|187615|187725.5|187635.5|187636.5|187546.5|579
1687537200000|2023-06-23 16:20:00|187704|187614|187640.1|187550.1|187729.2|187639.2|187632.6|187542.6|572
1687537500000|2023-06-23 16:25:00|187640.7|187550.7|187647.7|187557.7|187676.2|187586.2|187610.4|187520.4|565
1687537800000|2023-06-23 16:30:00|187644.9|187554.9|187690.6|187600.6|187692.6|187602.6|187636.6|187546.6|695
1687538100000|2023-06-23 16:35:00|187690.5|187600.5|187699.1|187609.1|187709.1|187619.1|187688.2|187598.2|543
1687538400000|2023-06-23 16:40:00|187699.2|187609.2|187708.9|187618.9|187714.3|187624.3|187668.9|187578.9|563
1687538700000|2023-06-23 16:45:00|187710|187620|187735.6|187645.6|187747.6|187657.6|187708.4|187618.4|673
1687539000000|2023-06-23 16:50:00|187733.9|187643.9|187725.9|187635.9|187734.5|187644.5|187689.3|187599.3|583
1687539300000|2023-06-23 16:55:00|187726.1|187636.1|187761|187671|187787.9|187697.9|187714.7|187624.7|512
1687539600000|2023-06-23 17:00:00|187755.5|187665.5|187766.6|187676.6|187785.4|187695.4|187732.8|187642.8|599
1687539900000|2023-06-23 17:05:00|187766.3|187676.3|187704|187614|187768.3|187678.3|187698.5|187608.5|504
1687540200000|2023-06-23 17:10:00|187703.8|187613.8|187645|187555|187704.3|187614.3|187630.4|187540.4|364
1687540500000|2023-06-23 17:15:00|187645.2|187555.2|187561|187471|187645.5|187555.5|187538.5|187448.5|624
1687540800000|2023-06-23 17:20:00|187561.6|187471.6|187513.5|187423.5|187566|187476|187511.5|187421.5|599
1687541100000|2023-06-23 17:25:00|187513.7|187423.7|187500.8|187410.8|187533.4|187443.4|187486|187396|501
1687541400000|2023-06-23 17:30:00|187500.7|187410.7|187480.7|187390.7|187509.2|187419.2|187472.7|187382.7|684
1687541700000|2023-06-23 17:35:00|187482.6|187392.6|187495.2|187405.2|187504.4|187414.4|187470.7|187380.7|600
1687542000000|2023-06-23 17:40:00|187495.4|187405.4|187540.3|187450.3|187574.8|187484.8|187491.7|187401.7|386
1687542300000|2023-06-23 17:45:00|187540.5|187450.5|187539.2|187449.2|187548.6|187458.6|187528.2|187438.2|320
1687542600000|2023-06-23 17:50:00|187539.3|187449.3|187497.8|187407.8|187544.9|187454.9|187478.8|187388.8|468
1687542900000|2023-06-23 17:55:00|187497.9|187407.9|187488.3|187398.3|187499.6|187409.6|187470.4|187380.4|507
1687543200000|2023-06-23 18:00:00|187488.4|187398.4|187518.9|187428.9|187530.6|187440.6|187479.4|187389.4|584
1687543500000|2023-06-23 18:05:00|187519|187429|187548.5|187458.5|187557.2|187467.2|187484.4|187394.4|446
1687543800000|2023-06-23 18:10:00|187548.6|187458.6|187505.6|187415.6|187554.4|187464.4|187503.9|187413.9|397
1687544100000|2023-06-23 18:15:00|187505.7|187415.7|187550.5|187460.5|187558.6|187468.6|187505.7|187415.7|465
1687544400000|2023-06-23 18:20:00|187550.6|187460.6|187545.5|187455.5|187560.8|187470.8|187534.5|187444.5|419
1687544700000|2023-06-23 18:25:00|187545.8|187455.8|187546.9|187456.9|187550.3|187460.3|187544.3|187454.3|340
1687545000000|2023-06-23 18:30:00|187548|187458|187550.4|187460.4|187554.5|187464.5|187545.3|187455.3|188
1687545300000|2023-06-23 18:35:00|187550.3|187460.3|187553.6|187463.6|187621|187531|187543.4|187453.4|310
1687545600000|2023-06-23 18:40:00|187553.5|187463.5|187558.7|187468.7|187563|187473|187548.1|187458.1|251
1687545900000|2023-06-23 18:45:00|187559.1|187469.1|187528.1|187438.1|187567.9|187477.9|187519.9|187429.9|422
1687546200000|2023-06-23 18:50:00|187528.3|187438.3|187516.8|187426.8|187530.2|187440.2|187491.7|187401.7|414
1687546500000|2023-06-23 18:55:00|187515.7|187425.7|187528.2|187438.2|187542.8|187452.8|187498.1|187408.1|395
1687546800000|2023-06-23 19:00:00|187528.4|187438.4|187531.3|187441.3|187551.1|187461.1|187525.4|187435.4|470
1687547100000|2023-06-23 19:05:00|187531.4|187441.4|187437.2|187347.2|187537.9|187447.9|187428.3|187338.3|308
1687547400000|2023-06-23 19:10:00|187438.7|187348.7|187429.9|187339.9|187449.7|187359.7|187424.7|187334.7|321
1687547700000|2023-06-23 19:15:00|187430.1|187340.1|187442.5|187352.5|187466.2|187376.2|187429.1|187339.1|417
1687548000000|2023-06-23 19:20:00|187442.6|187352.6|187453.9|187363.9|187480.1|187390.1|187426.6|187336.6|318
1687548300000|2023-06-23 19:25:00|187453.8|187363.8|187490.2|187400.2|187490.5|187400.5|187450.7|187360.7|339
1687548600000|2023-06-23 19:30:00|187490|187400|187450.9|187360.9|187521.5|187431.5|187439.9|187349.9|285
1687548900000|2023-06-23 19:35:00|187451.6|187361.6|187608.2|187478.2|187623.3|187493.3|187445.8|187355.8|274
1687549200000|2023-06-23 19:40:00|187607.9|187477.9|187506.1|187416.1|187614.6|187484.6|187505.3|187415.3|558
1687549500000|2023-06-23 19:45:00|187506.4|187416.4|187514.7|187424.7|187543.4|187453.4|187492.9|187402.9|335
1687549800000|2023-06-23 19:50:00|187514.9|187424.9|187525.3|187395.3|187531.1|187441.1|187471.4|187363|389
1687550100000|2023-06-23 19:55:00|187525.2|187395.2|187456.6|187366.6|187525.3|187395.3|187414.1|187297.9|437
1687550400000|2023-06-23 20:00:00|187458|187368|187547.3|187417.3|187563.3|187433.3|187458|187368|266
1687550700000|2023-06-23 20:05:00|187546.5|187416.5|187525.8|187395.8|187547.5|187430.4|187504.4|187388|166
1687551000000|2023-06-23 20:10:00|187525.9|187395.9|187519.6|187429.6|187534.9|187430|187501.4|187389|48
1687551300000|2023-06-23 20:15:00|187517.4|187427.4|187516.2|187386.2|187528.5|187429.1|187514.2|187384.2|161
1687551600000|2023-06-23 20:20:00|187516.1|187386.1|187474.9|187344.9|187521.8|187391.8|187473.8|187343.8|150
1687551900000|2023-06-23 20:25:00|187482.1|187352.1|187481.5|187351.5|187497|187367|187476.8|187346.8|381
1687552200000|2023-06-23 20:30:00|187483.5|187353.5|187502|187372|187508.7|187397|187471.7|187341.7|177
1687552500000|2023-06-23 20:35:00|187502.2|187372.2|187497.5|187367.5|187502.8|187397|187480.6|187358.9|108
1687552800000|2023-06-23 20:40:00|187499.5|187369.5|187471.5|187341.5|187502.6|187372.6|187462.7|187332.7|176
1687553100000|2023-06-23 20:45:00|187469|187339|187590.2|187249.6|187590.7|187346.6|187450.2|187249.4|117
1687553400000|2023-06-23 20:50:00|187592.7|187250.7|187597.4|187255.4|187597.8|187255.8|187590.3|187248.3|135
1687553700000|2023-06-23 20:55:00|187609.4|187267.4|187638.5|187296.5|187662.3|187320.3|187609.4|187267.4|267
1687723200000|2023-06-25 20:00:00|187667.7|187282.3|187667.7|187282.3|187667.7|187282.3|187667.7|187282.3|1
1687724400000|2023-06-25 20:20:00|187673.5|187276.5|187667.7|187282.3|187673.5|187282.3|187667.7|187276.5|2
1687726800000|2023-06-25 21:00:00|187673.5|187276.5|187644.6|187259.2|187673.5|187276.5|187644.6|187259.2|3
1687727100000|2023-06-25 21:05:00|187659.7|187262.7|187644.6|187259.2|187662|187265|187644.6|187259.2|5
1687727400000|2023-06-25 21:10:00|187619.6|187284.2|187646.1|187304.1|187646.1|187304.1|187619.6|187284.2|6
1687727700000|2023-06-25 21:15:00|187645.6|187303.6|187619.6|187284.2|187645.6|187303.6|187619.6|187284.2|94
1687728000000|2023-06-25 21:20:00|187638.4|187296.4|187660.7|187318.7|187660.7|187318.7|187619.6|187284.2|17
1687728300000|2023-06-25 21:25:00|187619.6|187287.2|187619.6|187287.2|187661.2|187319.2|187619.6|187284.2|17
1687728600000|2023-06-25 21:30:00|187660.7|187318.7|187657.9|187315.9|187660.7|187318.7|187648.3|187306.3|128
1687728900000|2023-06-25 21:35:00|187657.6|187315.6|187653|187311|187671.9|187329.9|187649.2|187307.2|73
1687729200000|2023-06-25 21:40:00|187649.9|187307.9|187653|187311|187653|187311|187648.6|187306.6|68
1687729500000|2023-06-25 21:45:00|187652.7|187310.7|187652.8|187310.8|187653.1|187311.1|187652.3|187310.3|88
1687729800000|2023-06-25 21:50:00|187652.5|187310.5|187657.9|187315.9|187662.7|187320.7|187652.5|187310.5|117
1687730100000|2023-06-25 21:55:00|187656.4|187314.4|187651.9|187309.9|187658.4|187316.4|187651.3|187309.3|107
1687730400000|2023-06-25 22:00:00|187650.1|187308.1|187673.2|187331.2|187690.2|187348.2|187650.1|187308.1|160
1687730700000|2023-06-25 22:05:00|187673.1|187331.1|187667.2|187325.2|187726.4|187384.4|187611.1|187269.1|203
1687731000000|2023-06-25 22:10:00|187667.1|187325.1|187663.6|187321.6|187681.4|187339.4|187663.6|187321.6|62
1687731300000|2023-06-25 22:15:00|187663.7|187321.7|187657.9|187315.9|187680.1|187338.1|187657.3|187315.3|74
1687731600000|2023-06-25 22:20:00|187658.5|187316.5|187648.7|187306.7|187677.6|187335.6|187640.5|187303.1|127
1687731900000|2023-06-25 22:25:00|187649|187307|187659|187317|187659|187317|187645.4|187303.7|107
1687732200000|2023-06-25 22:30:00|187655.1|187313.1|187649.1|187307.1|187657.1|187315.1|187646.3|187304.3|121
1687732500000|2023-06-25 22:35:00|187649.5|187307.5|187643|187301|187655.4|187313.4|187634.7|187292.7|131
1687732800000|2023-06-25 22:40:00|187642.7|187300.7|187637.8|187295.8|187645.7|187303.7|187633.2|187293.6|117
1687733100000|2023-06-25 22:45:00|187638.2|187296.2|187646.2|187304.2|187646.3|187304.3|187635.1|187293.1|101
1687733400000|2023-06-25 22:50:00|187645|187303|187638.1|187296.1|187646.3|187304.3|187619.1|187277.1|108
1687733700000|2023-06-25 22:55:00|187637.8|187295.8|187642.2|187300.2|187645.2|187303.2|187632.7|187292|155
1687734000000|2023-06-25 23:00:00|187641.4|187299.4|187641.3|187299.3|187642.9|187323.2|187614.6|187292.8|139
1687734300000|2023-06-25 23:05:00|187641.5|187299.5|187629.4|187308.7|187642.5|187346|187592.5|187297|96
1687734600000|2023-06-25 23:10:00|187629.2|187308.5|187614.2|187311.6|187640.9|187346|187592.5|187296.1|115
1687734900000|2023-06-25 23:15:00|187619.4|187309.8|187610.7|187316.6|187644.1|187329.2|187595.5|187295.5|173
1687735200000|2023-06-25 23:20:00|187610.4|187316.3|187604|187322.4|187638.7|187327|187593.7|187300.7|129
1687735500000|2023-06-25 23:25:00|187603.8|187322|187632.6|187300.9|187642.4|187329.9|187594.9|187299.6|157
1687735800000|2023-06-25 23:30:00|187632.8|187301.3|187615.4|187314.5|187639.5|187335.2|187595.3|187297.2|139
1687736100000|2023-06-25 23:35:00|187615.6|187319.6|187614.2|187308.7|187640.4|187322.6|187597|187297.5|103
1687736400000|2023-06-25 23:40:00|187614.6|187297.4|187606.4|187337.3|187641|187404.1|187534|187296.7|241
1687736700000|2023-06-25 23:45:00|187606.3|187337.1|187532.6|187402.6|187618.2|187402.6|187531.6|187314.1|150
1687737000000|2023-06-25 23:50:00|187532.5|187402.5|187591.7|187327.3|187611.9|187403|187530.8|187327.3|146
1687737300000|2023-06-25 23:55:00|187591.9|187327.5|187518.7|187388.7|187594.3|187402.3|187518.4|187311.3|146
1687737600000|2023-06-26 00:00:00|187518.6|187388.6|187530.5|187324|187585.6|187389.3|187483.4|187313.6|354
1687737900000|2023-06-26 00:05:00|187530.4|187325.3|187487.2|187357.2|187553.2|187370.4|187483.3|187300.7|396
1687738200000|2023-06-26 00:10:00|187487.4|187357.4|187536.5|187406.5|187537.2|187407.2|187481.8|187319.5|263
1687738500000|2023-06-26 00:15:00|187537.8|187407.8|187532.1|187402.1|187570.2|187411.8|187524.8|187366.5|190
1687738800000|2023-06-26 00:20:00|187532.4|187402.4|187519.7|187389.7|187570.3|187414.7|187519.2|187363.4|192
1687739100000|2023-06-26 00:25:00|187520.8|187390.8|187529.5|187399.5|187534.6|187404.6|187514.9|187384.9|203
1687739400000|2023-06-26 00:30:00|187530|187400|187475|187345|187531.5|187401.5|187472.1|187342.1|256
1687739700000|2023-06-26 00:35:00|187476.8|187346.8|187487.7|187357.7|187489.8|187359.8|187460.5|187330.5|291
1687740000000|2023-06-26 00:40:00|187477.8|187347.8|187465.7|187335.7|187478.4|187348.4|187462.8|187332.8|265
1687740300000|2023-06-26 00:45:00|187465.8|187335.8|187469.1|187339.1|187474|187344|187458|187328|179
1687740600000|2023-06-26 00:50:00|187469.4|187339.4|187484.3|187354.3|187498.4|187368.4|187465.8|187335.8|215
1687740900000|2023-06-26 00:55:00|187484.1|187354.1|187483.7|187353.7|187489.6|187359.6|187476.6|187346.6|171
1687741200000|2023-06-26 01:00:00|187484.1|187354.1|187386.9|187256.9|187484.1|187354.1|187373.1|187243.1|484
1687741500000|2023-06-26 01:05:00|187387.1|187257.1|187451.3|187321.3|187466.6|187336.6|187375.4|187245.4|407
1687741800000|2023-06-26 01:10:00|187450.3|187320.3|187454.6|187324.6|187464.4|187334.4|187450.1|187320.1|504
1687742100000|2023-06-26 01:15:00|187454.4|187324.4|187440.5|187310.5|187460.8|187330.8|187401.8|187271.8|593
1687742400000|2023-06-26 01:20:00|187441.8|187311.8|187336.8|187206.8|187444.6|187314.6|187324.1|187194.1|422
1687742700000|2023-06-26 01:25:00|187336.6|187206.6|187334.2|187204.2|187357.2|187227.2|187322.4|187192.4|421
1687743000000|2023-06-26 01:30:00|187334|187204|187329.2|187199.2|187345.5|187215.5|187303.7|187173.7|447
1687743300000|2023-06-26 01:35:00|187329.1|187199.1|187168.3|187038.3|187364.8|187234.8|187083.4|186953.4|430
1687743600000|2023-06-26 01:40:00|187162.1|187032.1|187236.2|187106.2|187280.3|187150.3|187150|187020|781
1687743900000|2023-06-26 01:45:00|187236.7|187106.7|187267.7|187137.7|187267.7|187137.7|187234.7|187104.7|474
1687744200000|2023-06-26 01:50:00|187268.5|187138.5|187264|187134|187285.9|187155.9|187252.5|187122.5|371
1687744500000|2023-06-26 01:55:00|187263.8|187133.8|187279.6|187149.6|187284.4|187154.4|187236.7|187106.7|314
1687744800000|2023-06-26 02:00:00|187279.3|187149.3|187259.7|187129.7|187291.9|187161.9|187252.2|187122.2|516
1687745100000|2023-06-26 02:05:00|187255.8|187125.8|187260.9|187130.9|187272.8|187142.8|187247|187117|327
1687745400000|2023-06-26 02:10:00|187260.8|187130.8|187243.6|187113.6|187261.2|187131.2|187235.8|187105.8|323
1687745700000|2023-06-26 02:15:00|187243.1|187113.1|187246.9|187116.9|187267.7|187137.7|187239.9|187109.9|360
1687746000000|2023-06-26 02:20:00|187247.5|187117.5|187255.4|187125.4|187262.7|187132.7|187246.7|187116.7|297
1687746300000|2023-06-26 02:25:00|187255.6|187125.6|187251.1|187121.1|187269.2|187139.2|187242.4|187112.4|253
1687746600000|2023-06-26 02:30:00|187252.3|187122.3|187256.1|187126.1|187268|187138|187248.6|187118.6|270
1687746900000|2023-06-26 02:35:00|187255.9|187125.9|187235|187105|187257.1|187127.1|187235|187105|252
1687747200000|2023-06-26 02:40:00|187235.8|187105.8|187235.3|187105.3|187245.5|187115.5|187228.5|187098.5|241
1687747500000|2023-06-26 02:45:00|187235.6|187105.6|187240.4|187110.4|187249.7|187119.7|187232.3|187102.3|227
1687747800000|2023-06-26 02:50:00|187240.3|187110.3|187227.8|187097.8|187249.4|187119.4|187227.2|187097.2|258
1687748100000|2023-06-26 02:55:00|187228.1|187098.1|187247.5|187117.5|187258.5|187128.5|187228.1|187098.1|309
1687748400000|2023-06-26 03:00:00|187247.8|187117.8|187240.2|187110.2|187256.9|187126.9|187238.8|187108.8|244
1687748700000|2023-06-26 03:05:00|187239.9|187109.9|187223.2|187093.2|187241.4|187111.4|187221|187091|237
1687749000000|2023-06-26 03:10:00|187222|187092|187216.3|187086.3|187239.8|187109.8|187212.5|187082.5|224
1687749300000|2023-06-26 03:15:00|187215.5|187085.5|187221.5|187091.5|187238.5|187108.5|187215.3|187085.3|117
1687749600000|2023-06-26 03:20:00|187225.5|187095.5|187218.9|187088.9|187233|187103|187211.2|187081.2|163
1687749900000|2023-06-26 03:25:00|187219.1|187089.1|187120.6|186990.6|187219.6|187089.6|187050.1|186920.1|266
1687750200000|2023-06-26 03:30:00|187081.6|186951.6|187106.3|186976.3|187139.8|187009.8|187050.1|186920.1|386
1687750500000|2023-06-26 03:35:00|187106.6|186976.6|187119.4|186989.4|187119.4|186989.4|187071.5|186941.5|357
1687750800000|2023-06-26 03:40:00|187121|186991|187140.5|187010.5|187143.7|187013.7|187108.7|186978.7|282
1687751100000|2023-06-26 03:45:00|187140.4|187010.4|187128.7|186998.7|187147.9|187017.9|187128.3|186998.3|299
1687751400000|2023-06-26 03:50:00|187128.5|186998.5|187136|187006|187146.3|187016.3|187119.6|186989.6|236
1687751700000|2023-06-26 03:55:00|187136.4|187006.4|187128.6|186998.6|187140.8|187010.8|187126.1|186996.1|285
1687752000000|2023-06-26 04:00:00|187125.5|186995.5|187130.6|187000.6|187140.8|187010.8|187121.3|186991.3|196
1687752300000|2023-06-26 04:05:00|187130.5|187000.5|187132.2|187002.2|187138|187008|187126.1|186996.1|176
1687752600000|2023-06-26 04:10:00|187132.1|187002.1|187128.1|186998.1|187133.8|187003.8|187122.8|186992.8|183
1687752900000|2023-06-26 04:15:00|187128|186998|187141.2|187011.2|187145.9|187015.9|187125.1|186995.1|169
1687753200000|2023-06-26 04:20:00|187143.4|187013.4|187141.8|187011.8|187150.1|187020.1|187138.4|187008.4|244
1687753500000|2023-06-26 04:25:00|187141.9|187011.9|187145.1|187015.1|187145.5|187015.5|187136.5|187006.5|156
1687753800000|2023-06-26 04:30:00|187144.9|187014.9|187160.5|187030.5|187162.7|187032.7|187141.9|187011.9|390
1687754100000|2023-06-26 04:35:00|187157.5|187027.5|187157.2|187027.2|187167.5|187037.5|187152.2|187022.2|231
1687754400000|2023-06-26 04:40:00|187157.9|187027.9|187178.1|187048.1|187184.9|187054.9|187155.5|187025.5|146
1687754700000|2023-06-26 04:45:00|187179.9|187049.9|187181|187051|187184.5|187054.5|187174.7|187044.7|101
1687755000000|2023-06-26 04:50:00|187177.9|187047.9|187179.2|187049.2|187181.7|187051.7|187171.4|187041.4|73
1687755300000|2023-06-26 04:55:00|187179.1|187049.1|187180.3|187050.3|187181.4|187051.4|187174.3|187044.3|86
1687755600000|2023-06-26 05:00:00|187180.7|187050.7|187168.5|187038.5|187207|187077|187166|187036|297
1687755900000|2023-06-26 05:05:00|187169.9|187039.9|187314.9|187184.9|187322.7|187192.7|187168.3|187038.3|332
1687756200000|2023-06-26 05:10:00|187313.8|187183.8|187346.4|187216.4|187350.2|187220.2|187309.7|187179.7|235
1687756500000|2023-06-26 05:15:00|187345.1|187215.1|187350.4|187220.4|187355.1|187225.1|187344.5|187214.5|169
1687756800000|2023-06-26 05:20:00|187350.3|187220.3|187346.6|187216.6|187352.4|187222.4|187345.7|187215.7|163
1687757100000|2023-06-26 05:25:00|187346.9|187216.9|187348.7|187218.7|187351.9|187221.9|187344|187214|157
1687757400000|2023-06-26 05:30:00|187348.1|187218.1|187330.3|187200.3|187352.3|187222.3|187328.9|187198.9|247
1687757700000|2023-06-26 05:35:00|187330.6|187200.6|187337.9|187207.9|187343.5|187213.5|187328.9|187198.9|251
1687758000000|2023-06-26 05:40:00|187338.6|187208.6|187352.4|187222.4|187355.9|187225.9|187336.7|187206.7|212
1687758300000|2023-06-26 05:45:00|187354.2|187224.2|187343.4|187213.4|187356.4|187226.4|187333.7|187203.7|214
1687758600000|2023-06-26 05:50:00|187345.1|187215.1|187348.5|187218.5|187361.3|187231.3|187326.9|187196.9|365
1687758900000|2023-06-26 05:55:00|187349|187219|187439.2|187309.2|187440.8|187310.8|187331.7|187201.7|440
1687759200000|2023-06-26 06:00:00|187453|187323|187340|187250|187552|187462|187330|187228|684
1687759500000|2023-06-26 06:05:00|187340|187250|187382|187292|187491|187363|187340|187250|740
1687759800000|2023-06-26 06:10:00|187380|187290|187283|187193|187391|187301|187180|187090|639
1687760100000|2023-06-26 06:15:00|187283|187193|187323|187233|187323|187233|187208|187118|731
1687760400000|2023-06-26 06:20:00|187323|187233|187398|187308|187407|187317|187308|187218|709
1687760700000|2023-06-26 06:25:00|187398|187308|187464|187374|187470|187380|187368|187278|776
1687761000000|2023-06-26 06:30:00|187464|187374|187483|187393|187500|187410|187432|187342|761
1687761300000|2023-06-26 06:35:00|187483|187393|187471|187381|187505|187415|187438|187348|697
1687761600000|2023-06-26 06:40:00|187473|187383|187391|187301|187551|187461|187384|187294|708
1687761900000|2023-06-26 06:45:00|187392|187302|187271|187181|187427|187337|187251|187161|798
1687762200000|2023-06-26 06:50:00|187271|187181|187186|187096|187280|187190|187185|187095|690
1687762500000|2023-06-26 06:55:00|187186|187096|187189|187099|187207|187117|187116|187026|680
1687762800000|2023-06-26 07:00:00|187189.4|187099.4|187206.7|187116.7|187232.4|187142.4|187183.2|187093.2|669
1687763100000|2023-06-26 07:05:00|187211.5|187121.5|187265.2|187175.2|187297.9|187207.9|187164.2|187074.2|484
1687763400000|2023-06-26 07:10:00|187265.3|187175.3|187262.7|187172.7|187325.5|187235.5|187190.4|187100.4|791
1687763700000|2023-06-26 07:15:00|187266.5|187176.5|187283.5|187193.5|187294.2|187204.2|187177.4|187087.4|854
1687764000000|2023-06-26 07:20:00|187283.2|187193.2|187034.3|186944.3|187310.9|187220.9|186982.1|186892.1|759
1687764300000|2023-06-26 07:25:00|187033.3|186943.3|186857.4|186767.4|187046.8|186956.8|186856.2|186766.2|746
1687764600000|2023-06-26 07:30:00|186857.1|186767.1|186729.7|186639.7|186859.8|186769.8|186472.8|186382.8|826
1687764900000|2023-06-26 07:35:00|186731.5|186641.5|186952.8|186862.8|187259.1|187108.5|186727.7|186637.7|898
1687765200000|2023-06-26 07:40:00|186953|186863|187028.9|186938.9|187066.4|186955.6|186914.2|186824.2|708
1687765500000|2023-06-26 07:45:00|187028.1|186938.1|186784.9|186694.9|187029.4|186939.4|186780.9|186690.9|654
1687765800000|2023-06-26 07:50:00|186782.4|186692.4|186763|186673|186783.8|186693.8|186649.6|186559.6|733
1687766100000|2023-06-26 07:55:00|186761.9|186671.9|186937.5|186847.5|186969.6|186879.6|186759|186669|519
1687766400000|2023-06-26 08:00:00|186937.6|186847.6|186989.2|186899.2|187045.6|186955.6|186924.1|186834.1|868
1687766700000|2023-06-26 08:05:00|186992.5|186902.5|186963.6|186873.6|187014.1|186924.1|186956.9|186866.9|660
1687767000000|2023-06-26 08:10:00|186963.2|186873.2|186722.2|186632.2|186965.2|186875.2|186720.7|186630.7|684
1687767300000|2023-06-26 08:15:00|186722.3|186632.3|186899.7|186809.7|186901.1|186811.1|186708.2|186618.2|784
1687767600000|2023-06-26 08:20:00|186899.6|186809.6|186858.7|186768.7|186907.5|186817.5|186837.7|186747.7|674
1687767900000|2023-06-26 08:25:00|186858.6|186768.6|186709.9|186619.9|186913.8|186823.8|186709.6|186619.6|853
1687768200000|2023-06-26 08:30:00|186710.9|186620.9|186676.8|186586.8|186729.2|186639.2|186643.2|186553.2|729
1687768500000|2023-06-26 08:35:00|186677|186587|186478.1|186388.1|186744.2|186654.2|186478.1|186388.1|853
1687768800000|2023-06-26 08:40:00|186477.3|186387.3|186548|186458|186548|186458|186418.1|186328.1|824
1687769100000|2023-06-26 08:45:00|186548.4|186458.4|186574|186484|186604.6|186514.6|186529.7|186439.7|694
1687769400000|2023-06-26 08:50:00|186576.4|186486.4|186449.7|186359.7|186599.4|186509.4|186438.7|186348.7|489
1687769700000|2023-06-26 08:55:00|186449.5|186359.5|186258.4|186168.4|186482.6|186392.6|186253|186163|815
1687770000000|2023-06-26 09:00:00|186258.1|186168.1|186257.7|186167.7|186291.6|186201.6|186207.9|186117.9|768
1687770300000|2023-06-26 09:05:00|186257.3|186167.3|186057.2|185967.2|186257.3|186167.3|186052.2|185962.2|736
1687770600000|2023-06-26 09:10:00|186057.3|185967.3|185961.6|185871.6|186057.3|185967.3|185827.9|185737.9|825
1687770900000|2023-06-26 09:15:00|185963.1|185873.1|185839.7|185749.7|185964.4|185874.4|185562.1|185472.1|690
1687771200000|2023-06-26 09:20:00|185839.6|185749.6|186035.5|185945.5|186083.3|185993.3|185809.1|185719.1|576
1687771500000|2023-06-26 09:25:00|186036.1|185946.1|185888|185798|186067|185977|185884.8|185794.8|769
1687771800000|2023-06-26 09:30:00|185889|185799|186049.6|185959.6|186088.3|185998.3|185886.2|185796.2|669
1687772100000|2023-06-26 09:35:00|186049.4|185959.4|186085.7|185995.7|186099.5|186009.5|185970.1|185880.1|712
1687772400000|2023-06-26 09:40:00|186083.6|185993.6|185912.9|185822.9|186097.7|186007.7|185868.4|185778.4|620
1687772700000|2023-06-26 09:45:00|185912.7|185822.7|185883.4|185793.4|185953.5|185863.5|185869.9|185779.9|637
1687773000000|2023-06-26 09:50:00|185883.5|185793.5|185939.2|185849.2|186029.7|185939.7|185856.5|185766.5|661
1687773300000|2023-06-26 09:55:00|185939.4|185849.4|185938.1|185848.1|185973.8|185883.8|185937.6|185847.6|503
1687773600000|2023-06-26 10:00:00|185939.4|185849.4|186036.9|185946.9|186067.7|185977.7|185908.1|185818.1|652
1687773900000|2023-06-26 10:05:00|186035.9|185945.9|185712.4|185622.4|186051.8|185961.8|185656.8|185566.8|607
1687774200000|2023-06-26 10:10:00|185711.7|185621.7|185626.4|185536.4|185712.6|185622.6|185571.5|185481.5|726
1687774500000|2023-06-26 10:15:00|185626.1|185536.1|185724.3|185634.3|185741.9|185651.9|185618.2|185528.2|695
1687774800000|2023-06-26 10:20:00|185725.7|185635.7|185805.8|185715.8|185824.9|185734.9|185723.4|185633.4|654
1687775100000|2023-06-26 10:25:00|185806.5|185716.5|185804.3|185714.3|185824|185734|185712.5|185622.5|730
1687775400000|2023-06-26 10:30:00|185805|185715|185836.1|185746.1|185839.9|185749.9|185798.1|185708.1|517
1687775700000|2023-06-26 10:35:00|185834.1|185744.1|185804.4|185714.4|185837.8|185747.8|185775.4|185685.4|745
1687776000000|2023-06-26 10:40:00|185803.6|185713.6|185764.1|185674.1|185803.6|185713.6|185735.4|185645.4|558
1687776300000|2023-06-26 10:45:00|185762.3|185672.3|185718.8|185628.8|185763.1|185673.1|185699.3|185609.3|684
1687776600000|2023-06-26 10:50:00|185718.7|185628.7|185711.7|185621.7|185770.1|185680.1|185640.8|185550.8|723
1687776900000|2023-06-26 10:55:00|185712.7|185622.7|185929.4|185839.4|185931.5|185841.5|185712.7|185622.7|705
1687777200000|2023-06-26 11:00:00|185928.7|185838.7|185894.3|185804.3|185979.9|185889.9|185855.4|185765.4|701
1687777500000|2023-06-26 11:05:00|185893.3|185803.3|185903.4|185813.4|185968.6|185878.6|185870.6|185780.6|577
1687777800000|2023-06-26 11:10:00|185902.8|185812.8|185997.1|185907.1|185997.1|185907.1|185901.9|185811.9|568
1687778100000|2023-06-26 11:15:00|185996.7|185906.7|186068.4|185978.4|186085.2|185995.2|185994.6|185904.6|618
1687778400000|2023-06-26 11:20:00|186068.3|185978.3|186083.9|185993.9|186286.2|186196.2|186039.1|185949.1|719
1687778700000|2023-06-26 11:25:00|186083.8|185993.8|186247.4|186157.4|186250|186160|186082.1|185992.1|599
1687779000000|2023-06-26 11:30:00|186248.8|186158.8|186255.7|186165.7|186316.5|186226.5|186239.8|186149.8|669
1687779300000|2023-06-26 11:35:00|186255.5|186165.5|186192.3|186102.3|186260.2|186170.2|186158.6|186068.6|562
1687779600000|2023-06-26 11:40:00|186192.6|186102.6|186173.9|186083.9|186241.3|186151.3|186147.2|186057.2|536
1687779900000|2023-06-26 11:45:00|186174|186084|186132.7|186042.7|186228.4|186138.4|186123.3|186033.3|741
1687780200000|2023-06-26 11:50:00|186133.7|186043.7|186162.5|186072.5|186175.1|186085.1|186115.5|186025.5|610
1687780500000|2023-06-26 11:55:00|186160.2|186070.2|186148.8|186058.8|186165.9|186075.9|186130.6|186040.6|745
1687780800000|2023-06-26 12:00:00|186150.5|186060.5|186146.5|186056.5|186238.6|186148.6|186129.3|186039.3|730
1687781100000|2023-06-26 12:05:00|186148.4|186058.4|186068.7|185978.7|186206.3|186116.3|186055|185965|736
1687781400000|2023-06-26 12:10:00|186059.7|185969.7|186058|185968|186074.1|185984.1|185978.1|185888.1|744
1687781700000|2023-06-26 12:15:00|186058.1|185968.1|186005.7|185915.7|186068.2|185978.2|185988.3|185898.3|668
1687782000000|2023-06-26 12:20:00|186006.1|185916.1|186001|185911|186024.1|185934.1|185955.2|185865.2|725
1687782300000|2023-06-26 12:25:00|186002|185912|185995.6|185905.6|186063.5|185973.5|185962.9|185872.9|675
1687782600000|2023-06-26 12:30:00|185995.5|185905.5|186155.2|186065.2|186157.1|186067.1|185974.8|185884.8|799
1687782900000|2023-06-26 12:35:00|186154.3|186064.3|186000.6|185910.6|186154.4|186064.4|186000.3|185910.3|633
1687783200000|2023-06-26 12:40:00|186000.5|185910.5|185987.8|185897.8|186014.1|185924.1|185971.3|185881.3|598
1687783500000|2023-06-26 12:45:00|185988.1|185898.1|185912.4|185822.4|186003.3|185913.3|185885.9|185795.9|637
1687783800000|2023-06-26 12:50:00|185912.1|185822.1|185909.8|185819.8|185932.3|185842.3|185894|185804|754
1687784100000|2023-06-26 12:55:00|185911.1|185821.1|185749.1|185659.1|185914.4|185824.4|185610.4|185520.4|829
1687784400000|2023-06-26 13:00:00|185744.2|185654.2|185910.7|185820.7|185976.9|185886.9|185736.3|185646.3|823
1687784700000|2023-06-26 13:05:00|185910.5|185820.5|186067.9|185977.9|186092.2|186002.2|185905.2|185815.2|929
1687785000000|2023-06-26 13:10:00|186068.1|185978.1|186047.5|185957.5|186076.4|185986.4|186044|185954|595
1687785300000|2023-06-26 13:15:00|186049.4|185959.4|186165.1|186075.1|186165.1|186075.1|186047.3|185957.3|499
1687785600000|2023-06-26 13:20:00|186164.9|186074.9|186063.5|185973.5|186266.6|186176.6|186053.1|185963.1|678
1687785900000|2023-06-26 13:25:00|186063.4|185973.4|186097.8|186007.8|186159.7|186069.7|186063.4|185973.4|886
1687786200000|2023-06-26 13:30:00|186096.7|186006.7|186190|186100|186193.8|186103.8|186079|185989|800
1687786500000|2023-06-26 13:35:00|186191.7|186101.7|186197.6|186107.6|186268|186178|186106.6|186016.6|886
1687786800000|2023-06-26 13:40:00|186195.9|186105.9|186401.1|186311.1|186412.4|186322.4|186146.9|186056.9|840
1687787100000|2023-06-26 13:45:00|186401.2|186311.2|186507.3|186417.3|186631.4|186541.4|186373.3|186283.3|802
1687787400000|2023-06-26 13:50:00|186507.6|186417.6|186382.3|186292.3|186508.1|186418.1|186366.8|186276.8|760
1687787700000|2023-06-26 13:55:00|186381.9|186291.9|186403.8|186313.8|186509.9|186419.9|186329.3|186239.3|806
1687788000000|2023-06-26 14:00:00|186407.1|186317.1|186341.5|186251.5|186466.4|186376.4|186333|186243|759
1687788300000|2023-06-26 14:05:00|186341.6|186251.6|186243.5|186153.5|186406.5|186316.5|186211.8|186121.8|787
1687788600000|2023-06-26 14:10:00|186243.6|186153.6|186288|186198|186331.6|186241.6|186200.9|186110.9|745
1687788900000|2023-06-26 14:15:00|186294.1|186204.1|186420.6|186330.6|186420.6|186330.6|186274.6|186184.6|815
1687789200000|2023-06-26 14:20:00|186423|186333|186475.9|186385.9|186524.5|186434.5|186410.7|186320.7|808
1687789500000|2023-06-26 14:25:00|186476.1|186386.1|186525.8|186435.8|186546.5|186456.5|186475.8|186385.8|525
1687789800000|2023-06-26 14:30:00|186525.2|186435.2|186692.8|186602.8|186762.5|186672.5|186525.2|186435.2|796
1687790100000|2023-06-26 14:35:00|186691.9|186601.9|186692|186602|186703.9|186613.9|186685.5|186595.5|573
1687790400000|2023-06-26 14:40:00|186692.1|186602.1|186689.1|186599.1|186698.6|186608.6|186679.5|186589.5|608
1687790700000|2023-06-26 14:45:00|186687.3|186597.3|186523.2|186433.2|186704.2|186614.2|186500.4|186410.4|744
1687791000000|2023-06-26 14:50:00|186522.6|186432.6|186435.6|186345.6|186564.1|186474.1|186405.1|186315.1|816
1687791300000|2023-06-26 14:55:00|186435.5|186345.5|186428.1|186338.1|186485.1|186395.1|186361.5|186271.5|840
1687791600000|2023-06-26 15:00:00|186426.2|186336.2|186398.3|186308.3|186497.6|186407.6|186372.4|186282.4|960
1687791900000|2023-06-26 15:05:00|186400.8|186310.8|186468.7|186378.7|186471|186381|186329.3|186239.3|785
1687792200000|2023-06-26 15:10:00|186470.1|186380.1|186434.8|186344.8|186486.7|186396.7|186431.7|186341.7|681
1687792500000|2023-06-26 15:15:00|186435.3|186345.3|186485.1|186395.1|186504.1|186414.1|186433.2|186343.2|731
1687792800000|2023-06-26 15:20:00|186488.9|186398.9|186546.4|186456.4|186550.8|186460.8|186447.2|186357.2|621
1687793100000|2023-06-26 15:25:00|186545.8|186455.8|186706.9|186616.9|186707|186617|186536.6|186446.6|820
1687793400000|2023-06-26 15:30:00|186706.2|186616.2|186716.4|186626.4|186751.1|186661.1|186609.3|186519.3|819
1687793700000|2023-06-26 15:35:00|186716.5|186626.5|186649.9|186559.9|186716.5|186626.5|186615.3|186525.3|503
1687794000000|2023-06-26 15:40:00|186647.9|186557.9|186627.6|186537.6|186679.1|186589.1|186615|186525|675
1687794300000|2023-06-26 15:45:00|186628.3|186538.3|186562.8|186472.8|186629.5|186539.5|186521.5|186431.5|697
1687794600000|2023-06-26 15:50:00|186561|186471|186618.5|186528.5|186636.6|186546.6|186478.5|186388.5|843
1687794900000|2023-06-26 15:55:00|186618.4|186528.4|186670|186580|186681.9|186591.9|186608.5|186518.5|726
1687795200000|2023-06-26 16:00:00|186657.8|186567.8|186693.8|186603.8|186723.6|186633.6|186635.4|186545.4|780
1687795500000|2023-06-26 16:05:00|186694.9|186604.9|186667.1|186577.1|186730|186640|186656.4|186566.4|676
1687795800000|2023-06-26 16:10:00|186667|186577|186585.2|186495.2|186672.1|186582.1|186569.3|186479.3|681
1687796100000|2023-06-26 16:15:00|186584.3|186494.3|186604.1|186514.1|186606.3|186516.3|186556.1|186466.1|702
1687796400000|2023-06-26 16:20:00|186604.2|186514.2|186613.3|186523.3|186669.9|186579.9|186586.2|186496.2|691
1687796700000|2023-06-26 16:25:00|186613.4|186523.4|186666.6|186576.6|186702.2|186612.2|186610|186520|644
1687797000000|2023-06-26 16:30:00|186660.1|186570.1|186635.9|186545.9|186700.4|186610.4|186602.2|186512.2|667
1687797300000|2023-06-26 16:35:00|186627|186537|186605.6|186515.6|186651|186561|186583.7|186493.7|600
1687797600000|2023-06-26 16:40:00|186605.5|186515.5|186711.3|186621.3|186730.6|186640.6|186592.1|186502.1|618
1687797900000|2023-06-26 16:45:00|186712.2|186622.2|186656.1|186566.1|186713|186623|186645.1|186555.1|606
1687798200000|2023-06-26 16:50:00|186656|186566|186591.5|186501.5|186665.5|186575.5|186551.5|186461.5|618
1687798500000|2023-06-26 16:55:00|186592.6|186502.6|186658.9|186568.9|186664.7|186574.7|186561.9|186471.9|725
1687798800000|2023-06-26 17:00:00|186661.6|186571.6|186608.9|186518.9|186687.9|186597.9|186591.9|186501.9|618
1687799100000|2023-06-26 17:05:00|186608.8|186518.8|186580.3|186490.3|186615.8|186525.8|186576|186486|475
1687799400000|2023-06-26 17:10:00|186579.7|186489.7|186593.5|186503.5|186624.9|186534.9|186578.7|186488.7|573
1687799700000|2023-06-26 17:15:00|186592.8|186502.8|186599.3|186509.3|186610.7|186520.7|186573.2|186483.2|596
1687800000000|2023-06-26 17:20:00|186599.4|186509.4|186607.7|186517.7|186627|186537|186595.6|186505.6|512
1687800300000|2023-06-26 17:25:00|186608.2|186518.2|186648.3|186558.3|186650.9|186560.9|186585.4|186495.4|445
1687800600000|2023-06-26 17:30:00|186647.8|186557.8|186642.2|186552.2|186699.7|186609.7|186636.3|186546.3|541
1687800900000|2023-06-26 17:35:00|186642.3|186552.3|186558.8|186468.8|186643.1|186553.1|186556.2|186466.2|505
1687801200000|2023-06-26 17:40:00|186558.7|186468.7|186558.1|186468.1|186562.4|186472.4|186509.8|186419.8|554
1687801500000|2023-06-26 17:45:00|186558.2|186468.2|186543.4|186453.4|186561.4|186471.4|186509.7|186419.7|574
1687801800000|2023-06-26 17:50:00|186543.1|186453.1|186555.7|186465.7|186596.9|186506.9|186535.4|186445.4|611
1687802100000|2023-06-26 17:55:00|186556|186466|186560.7|186470.7|186564|186474|186539.8|186449.8|622
1687802400000|2023-06-26 18:00:00|186560.6|186470.6|186586.3|186496.3|186640.7|186550.7|186559.7|186469.7|683
1687802700000|2023-06-26 18:05:00|186586.4|186496.4|186585|186495|186615.6|186525.6|186567.6|186477.6|658
1687803000000|2023-06-26 18:10:00|186584.6|186494.6|186575.6|186485.6|186597.8|186507.8|186566.8|186476.8|456
1687803300000|2023-06-26 18:15:00|186575.7|186485.7|186616.2|186526.2|186617.1|186527.1|186566.4|186476.4|712
1687803600000|2023-06-26 18:20:00|186618.6|186528.6|186600.2|186510.2|186618.6|186528.6|186571.1|186481.1|711
1687803900000|2023-06-26 18:25:00|186603.3|186513.3|186614|186524|186644.3|186554.3|186563.9|186473.9|573
1687804200000|2023-06-26 18:30:00|186614.1|186524.1|186557.7|186467.7|186622.1|186532.1|186554|186464|432
1687804500000|2023-06-26 18:35:00|186557.8|186467.8|186574.4|186484.4|186587.6|186497.6|186551.1|186461.1|558
1687804800000|2023-06-26 18:40:00|186574.6|186484.6|186586.9|186496.9|186611.8|186521.8|186559.7|186469.7|473
1687805100000|2023-06-26 18:45:00|186587.6|186497.6|186582.6|186492.6|186633.4|186543.4|186581.9|186491.9|709
1687805400000|2023-06-26 18:50:00|186582|186492|186604|186514|186625.4|186535.4|186559.6|186469.6|667
1687805700000|2023-06-26 18:55:00|186605.8|186515.8|186603.2|186513.2|186624.3|186534.3|186581.6|186491.6|671
1687806000000|2023-06-26 19:00:00|186604|186514|186589.5|186499.5|186643.4|186553.4|186577.3|186487.3|679
1687806300000|2023-06-26 19:05:00|186591.5|186501.5|186608.6|186518.6|186610.2|186520.2|186575.4|186485.4|372
1687806600000|2023-06-26 19:10:00|186608.2|186518.2|186654.4|186564.4|186693.8|186603.8|186574.6|186484.6|400
1687806900000|2023-06-26 19:15:00|186653.9|186563.9|186670.7|186580.7|186698.9|186608.9|186599.2|186509.2|622
1687807200000|2023-06-26 19:20:00|186670.6|186580.6|186733.8|186643.8|186761.3|186671.3|186649.5|186559.5|591
1687807500000|2023-06-26 19:25:00|186733.6|186643.6|186683.7|186593.7|186741|186651|186633.9|186543.9|490
1687807800000|2023-06-26 19:30:00|186685.3|186595.3|186629.7|186539.7|186706.3|186616.3|186625.7|186535.7|373
1687808100000|2023-06-26 19:35:00|186629.8|186539.8|186646.3|186556.3|186697.2|186607.2|186588.6|186498.6|451
1687808400000|2023-06-26 19:40:00|186646.1|186556.1|186655.2|186565.2|186670.4|186580.4|186639.9|186549.9|227
1687808700000|2023-06-26 19:45:00|186658.6|186568.6|186659.3|186569.3|186684.6|186594.6|186646.2|186556.2|721
1687809000000|2023-06-26 19:50:00|186663.7|186573.7|186646.7|186556.7|186680.9|186590.9|186643.1|186553.1|421
1687809300000|2023-06-26 19:55:00|186646.6|186556.6|186643.9|186553.9|186671.9|186581.9|186642.5|186552.5|410
1687809600000|2023-06-26 20:00:00|186644.9|186554.9|186679.3|186589.3|186682.1|186592.1|186640.1|186550.1|441
1687809900000|2023-06-26 20:05:00|186675.3|186585.3|186657.2|186567.2|186709.4|186599.9|186655.7|186564.3|174
1687810200000|2023-06-26 20:10:00|186657.9|186567.9|186689.9|186599.9|186690.9|186600.9|186657.4|186567.4|257
1687810500000|2023-06-26 20:15:00|186690.6|186600.6|186697.8|186567.8|186706.2|186600.6|186655.6|186565.6|207
1687810800000|2023-06-26 20:20:00|186697.9|186567.9|186701.7|186571.7|186704.1|186574.1|186690.9|186560.9|153
1687811100000|2023-06-26 20:25:00|186701.6|186571.6|186700.3|186570.3|186705.4|186575.4|186695.2|186565.2|168
1687811400000|2023-06-26 20:30:00|186700|186570|186717.2|186587.2|186718.9|186588.9|186700|186570|194
1687811700000|2023-06-26 20:35:00|186716.2|186586.2|186693.6|186603.6|186718.3|186606.4|186690.3|186585.2|61
1687812000000|2023-06-26 20:40:00|186693.7|186603.7|186674.8|186584.8|186701.4|186611.4|186669.3|186579.3|175
1687812300000|2023-06-26 20:45:00|186674.6|186584.6|186706.2|186576.2|186711.5|186584.6|186671.3|186559.5|237
1687812600000|2023-06-26 20:50:00|186713.4|186583.4|186830.6|186700.6|186831.8|186701.8|186709.2|186579.2|239
1687812900000|2023-06-26 20:55:00|186823.8|186693.8|186689.7|186347.7|186864.6|186693.8|186594.8|186252.8|498
1687813200000|2023-06-26 21:00:00|186680.8|186338.8|186649.4|186307.4|186680.8|186338.8|186649.4|186307.4|6
1687813500000|2023-06-26 21:05:00|186677.2|186335.2|186736.6|186394.6|186778|186436|186677.2|186335.2|84
1687813800000|2023-06-26 21:10:00|186736.8|186394.8|186746.3|186404.3|186754.8|186412.8|186702.6|186360.6|30
1687814100000|2023-06-26 21:15:00|186746.4|186404.4|186753|186411|186755.3|186413.3|186734.9|186392.9|54
1687814400000|2023-06-26 21:20:00|186752|186410|186752.9|186410.9|186754.2|186412.2|186751.5|186409.5|27
1687814700000|2023-06-26 21:25:00|186753|186411|186774.9|186432.9|186778.3|186436.3|186745.2|186403.2|21
1687815000000|2023-06-26 21:30:00|186774.8|186432.8|186748.5|186406.5|186774.8|186432.8|186744|186402|31
1687815300000|2023-06-26 21:35:00|186748|186406|186743.9|186401.9|186752.8|186410.8|186742.8|186400.8|16
1687815600000|2023-06-26 21:40:00|186781.9|186439.9|186779|186437|186781.9|186439.9|186743.9|186401.9|18
1687815900000|2023-06-26 21:45:00|186771.1|186429.1|186753.8|186411.8|186777.3|186435.3|186750.4|186408.4|25
1687816200000|2023-06-26 21:50:00|186751|186409|186748.8|186406.8|186756.4|186414.4|186740.4|186398.4|40
1687816500000|2023-06-26 21:55:00|186746|186404|186746.1|186404.1|186753.1|186411.1|186737.6|186395.6|47
1687816800000|2023-06-26 22:00:00|186746.2|186404.2|186742|186400|186818.8|186476.8|186702.8|186360.8|253
1687817100000|2023-06-26 22:05:00|186742.1|186400.1|186791.6|186449.6|186797.6|186455.6|186741.8|186399.8|194
1687817400000|2023-06-26 22:10:00|186790.8|186448.8|186799.7|186457.7|186802.5|186460.5|186772.9|186430.9|84
1687817700000|2023-06-26 22:15:00|186803.4|186461.4|186777.2|186435.2|186803.4|186461.4|186773|186431|153
1687818000000|2023-06-26 22:20:00|186777.5|186435.5|186777.7|186435.7|186778.5|186436.5|186754.1|186412.1|71
1687818300000|2023-06-26 22:25:00|186777.4|186435.4|186773.9|186431.9|186780.4|186438.4|186769.2|186427.2|59
1687818600000|2023-06-26 22:30:00|186773.7|186431.7|186777.1|186435.1|186783|186441|186744.1|186402.1|108
1687818900000|2023-06-26 22:35:00|186777.4|186435.4|186774.6|186432.6|186793.3|186451.3|186753.3|186411.3|85
1687819200000|2023-06-26 22:40:00|186774.7|186432.7|186774.7|186432.7|186778.6|186436.6|186765.4|186423.4|55
1687819500000|2023-06-26 22:45:00|186775.8|186433.8|186775.3|186433.3|186780|186438|186774.6|186432.6|65
1687819800000|2023-06-26 22:50:00|186775.4|186433.4|186774.3|186432.3|186775.8|186433.8|186760.9|186418.9|62
1687820100000|2023-06-26 22:55:00|186773.8|186431.8|186773.7|186431.7|186775.9|186433.9|186771.8|186429.8|83
1687820400000|2023-06-26 23:00:00|186774.1|186432.1|186781.8|186439.8|186790.2|186448.2|186644.6|186302.6|266
1687820700000|2023-06-26 23:05:00|186781.9|186439.9|186727.1|186487.6|186784.6|186487.6|186727.1|186407.7|163
1687821000000|2023-06-26 23:10:00|186766.4|186465.5|186782.7|186440.7|186783|186553.5|186683.5|186396.7|116
1687821300000|2023-06-26 23:15:00|186780.9|186438.9|186780|186438|186790.6|186559.6|186686.4|186436.1|107
1687821600000|2023-06-26 23:20:00|186753.6|186468|186681.3|186551.3|186782.1|186553.4|186675|186436|107
1687821900000|2023-06-26 23:25:00|186744.7|186472.5|186780.1|186438.1|186785.5|186552.6|186681.7|186433.9|125
1687822200000|2023-06-26 23:30:00|186780.2|186438.2|186777.2|186435.2|186788.9|186490.2|186735.3|186435.2|129
1687822500000|2023-06-26 23:35:00|186760.1|186456.9|186762.7|186459.1|186781.2|186490.5|186732.9|186431.4|134
1687822800000|2023-06-26 23:40:00|186763|186457.9|186742.3|186472.2|186768.8|186491.6|186736.6|186439.5|125
1687823100000|2023-06-26 23:45:00|186742.2|186472.6|186764.8|186459.5|186768.4|186493.9|186716.1|186442.8|132
1687823400000|2023-06-26 23:50:00|186765.1|186459.6|186733.6|186468.4|186778.2|186496.5|186733.6|186428.7|136
1687823700000|2023-06-26 23:55:00|186733.1|186468|186776.2|186434.2|186787.7|186512.5|186642.5|186424|158
1687824000000|2023-06-27 00:00:00|186767.5|186442.1|186713.9|186583.9|186767.5|186585|186702.9|186442.1|343
1687824300000|2023-06-27 00:05:00|186753.4|186522.9|186714.5|186584.5|186758|186588.3|186695.6|186511.8|174
1687824600000|2023-06-27 00:10:00|186714.6|186584.6|186696.9|186566.9|186749|186584.6|186695.3|186522.1|148
1687824900000|2023-06-27 00:15:00|186697.2|186567.2|186695.9|186565.9|186739.6|186577.2|186689.9|186521.4|132
1687825200000|2023-06-27 00:20:00|186695.6|186565.6|186695.8|186565.8|186702.6|186572.6|186685.7|186555.7|71
1687825500000|2023-06-27 00:25:00|186695|186565|186711.8|186581.8|186739.2|186582.6|186687.2|186525.8|84
1687825800000|2023-06-27 00:30:00|186747.8|186543.1|186735.1|186516|186749.1|186584.2|186684.9|186516|180
1687826100000|2023-06-27 00:35:00|186735.2|186516.2|186726.2|186519.6|186735.2|186579.6|186680.2|186511.4|143
1687826400000|2023-06-27 00:40:00|186724.8|186519|186686.2|186556.2|186726.5|186564.6|186682.5|186516.7|127
1687826700000|2023-06-27 00:45:00|186681.8|186551.8|186664.7|186534.7|186738.8|186573.7|186664.7|186501|242
1687827000000|2023-06-27 00:50:00|186664.8|186534.8|186741.2|186611.2|186766.3|186619.6|186663.6|186533.6|302
1687827300000|2023-06-27 00:55:00|186740.9|186610.9|186741|186611|186753.1|186623.1|186734.7|186604.7|154
1687827600000|2023-06-27 01:00:00|186741.2|186611.2|186738.4|186608.4|186748.2|186618.2|186727.5|186597.5|171
1687827900000|2023-06-27 01:05:00|186738.6|186608.6|186713.8|186583.8|186741.6|186611.6|186712.2|186582.2|209
1687828200000|2023-06-27 01:10:00|186716|186586|186736.7|186535.3|186737.7|186586|186694.1|186533.8|185
1687828500000|2023-06-27 01:15:00|186701.7|186571.7|186713.9|186583.9|186756|186626|186700.4|186570.4|381
1687828800000|2023-06-27 01:20:00|186713.7|186583.7|186699.7|186569.7|186715.5|186585.5|186692.8|186562.8|288
1687829100000|2023-06-27 01:25:00|186699.9|186569.9|186581.8|186451.8|186701.8|186571.8|186556|186410.5|390
1687829400000|2023-06-27 01:30:00|186581.6|186451.6|186496|186366|186619.5|186460.1|186482.3|186327.4|698
1687829700000|2023-06-27 01:35:00|186495.2|186365.2|186478|186348|186495.8|186365.8|186443.3|186313.3|410
1687830000000|2023-06-27 01:40:00|186476.9|186346.9|186176|186046|186476.9|186346.9|186168.9|186038.9|625
1687830300000|2023-06-27 01:45:00|186173.6|186043.6|185883.6|185676.8|186234.8|186104.8|185860.1|185676.8|677
1687830600000|2023-06-27 01:50:00|185880.3|185674.1|185932.5|185721.3|185935|185781.1|185839.6|185669.7|487
1687830900000|2023-06-27 01:55:00|185932.1|185721|185910.9|185780.9|185934.6|185789|185886.4|185711.6|271
1687831200000|2023-06-27 02:00:00|185910.8|185780.8|185944.8|185814.8|185962.4|185832.4|185910.4|185752.1|258
1687831500000|2023-06-27 02:05:00|185944.9|185814.9|185933.4|185803.4|185945|185815|185924.5|185794.5|250
1687831800000|2023-06-27 02:10:00|185933.3|185803.3|185964.9|185834.9|185965.6|185835.6|185933.2|185803.2|220
1687832100000|2023-06-27 02:15:00|185965.1|185835.1|185955.3|185825.3|185971|185841|185944.9|185814.9|244
1687832400000|2023-06-27 02:20:00|185953.8|185823.8|185948.9|185818.9|185968.4|185838.4|185940.1|185810.1|233
1687832700000|2023-06-27 02:25:00|185949|185819|185963.1|185833.1|185966.9|185836.9|185947.2|185817.2|198
1687833000000|2023-06-27 02:30:00|185964.3|185834.3|186005.8|185875.8|186015.6|185885.6|185957.6|185827.6|197
1687833300000|2023-06-27 02:35:00|186005.7|185875.7|185941.4|185811.4|186008.1|185878.1|185926.5|185796.5|324
1687833600000|2023-06-27 02:40:00|185942.6|185812.6|185926.2|185796.2|185954.9|185824.9|185916.4|185786.4|256
1687833900000|2023-06-27 02:45:00|185926|185796|185935.4|185805.4|185941.2|185811.2|185919.2|185789.2|211
1687834200000|2023-06-27 02:50:00|185935.2|185805.2|185939.9|185809.9|185947.4|185817.4|185927.1|185797.1|216
1687834500000|2023-06-27 02:55:00|185940|185810|185733.8|185603.8|185952.8|185822.8|185729.7|185599.7|336
1687834800000|2023-06-27 03:00:00|185734|185604|185757.7|185667.7|185784.7|185680.4|185730.5|185602.4|343
1687835100000|2023-06-27 03:05:00|185757.9|185667.9|185770|185640|185781.3|185672.7|185745.1|185615.1|413
1687835400000|2023-06-27 03:10:00|185770.6|185640.6|185770.3|185640.3|185780|185672.9|185750.2|185626.2|289
1687835700000|2023-06-27 03:15:00|185769.9|185639.9|185818.2|185688.2|185831.1|185701.1|185762.4|185632.4|275
1687836000000|2023-06-27 03:20:00|185818.4|185688.4|185899.1|185769.1|185966.2|185796.6|185812.4|185682.4|264
1687836300000|2023-06-27 03:25:00|185898.4|185768.4|185907.2|185777.2|185960.1|185830.1|185873.5|185743.5|403
1687836600000|2023-06-27 03:30:00|185907.3|185777.3|185904.1|185774.1|185930|185800|185885|185755|342
1687836900000|2023-06-27 03:35:00|185904.3|185774.3|185906.6|185776.6|185912.7|185782.7|185878.2|185748.2|393
1687837200000|2023-06-27 03:40:00|185906.1|185776.1|185807.6|185677.6|185915.9|185785.9|185800.6|185670.6|367
1687837500000|2023-06-27 03:45:00|185808.3|185678.3|185837.1|185707.1|185838|185708|185800.5|185670.5|218
1687837800000|2023-06-27 03:50:00|185837.2|185707.2|185822.7|185692.7|185842.4|185712.4|185815.4|185685.4|142
1687838100000|2023-06-27 03:55:00|185822.5|185692.5|185832.9|185702.9|185840.2|185710.2|185820.2|185690.2|188
1687838400000|2023-06-27 04:00:00|185830.7|185700.7|185824.3|185694.3|185834.8|185704.8|185817.5|185687.5|389
1687838700000|2023-06-27 04:05:00|185824.1|185694.1|185820.3|185690.3|185829.5|185699.5|185819.2|185689.2|308
1687839000000|2023-06-27 04:10:00|185820.5|185690.5|185822.2|185692.2|185834.2|185704.2|185816.8|185686.8|227
1687839300000|2023-06-27 04:15:00|185822.1|185692.1|185816.9|185686.9|185830.6|185700.6|185807.8|185677.8|210
1687839600000|2023-06-27 04:20:00|185815.9|185685.9|185816.4|185686.4|185822|185702.8|185788.5|185671.6|243
1687839900000|2023-06-27 04:25:00|185816.3|185686.3|185805.9|185675.9|185823.7|185693.7|185798.4|185668.4|325
1687840200000|2023-06-27 04:30:00|185805.8|185675.8|185810.6|185680.6|185824.2|185694.2|185800.5|185670.5|166
1687840500000|2023-06-27 04:35:00|185810.9|185680.9|185816.1|185686.1|185826|185696|185809|185679|125
1687840800000|2023-06-27 04:40:00|185816.3|185686.3|185826.7|185696.7|185837.3|185707.3|185808.6|185678.6|148
1687841100000|2023-06-27 04:45:00|185825.7|185695.7|185821.7|185691.7|185830.8|185700.8|185811.5|185681.5|126
1687841400000|2023-06-27 04:50:00|185821.3|185691.3|185825|185695|185838|185708|185814.9|185684.9|118
1687841700000|2023-06-27 04:55:00|185824.9|185694.9|185829.2|185699.2|185839.7|185709.7|185819.9|185689.9|142
1687842000000|2023-06-27 05:00:00|185830.7|185700.7|185841.4|185711.4|185847.5|185717.5|185829.9|185699.9|201
1687842300000|2023-06-27 05:05:00|185839|185709|185817.6|185727.6|185840.8|185748.2|185814.9|185707.5|110
1687842600000|2023-06-27 05:10:00|185817.3|185727.3|185828.5|185698.5|185843.7|185728.6|185799.6|185691.9|218
1687842900000|2023-06-27 05:15:00|185828.7|185698.7|185821.2|185691.2|185835.8|185705.8|185815.3|185685.3|132
1687843200000|2023-06-27 05:20:00|185821.3|185691.3|185801.6|185711.6|185827.6|185720.4|185796.1|185678.7|129
1687843500000|2023-06-27 05:25:00|185820.3|185690.3|185804.1|185674.1|185824.5|185696.2|185784.2|185670|104
1687843800000|2023-06-27 05:30:00|185804.6|185674.6|185732.3|185602.3|185812.5|185688.5|185704.2|185593.3|265
1687844100000|2023-06-27 05:35:00|185730.8|185600.8|185778.6|185648.6|185780.9|185650.9|185722.8|185592.8|239
1687844400000|2023-06-27 05:40:00|185778.7|185648.7|185699.4|185609.4|185783.8|185653.8|185670.4|185575.4|208
1687844700000|2023-06-27 05:45:00|185697.6|185607.6|185685.1|185595.1|185698|185608|185678.5|185588.5|155
1687845000000|2023-06-27 05:50:00|185685.4|185595.4|185715.5|185625.5|185738.8|185628.5|185683.9|185574.8|246
1687845300000|2023-06-27 05:55:00|185713|185623|185718|185628|185722.6|185632.6|185710.7|185620.7|204
1687845600000|2023-06-27 06:00:00|185721.3|185631.3|185768.1|185678.1|185815|185725|185668.7|185578.7|747
1687845900000|2023-06-27 06:05:00|185765.2|185675.2|185762|185672|185767.1|185677.1|185648.2|185558.2|628
1687846200000|2023-06-27 06:10:00|185762.1|185672.1|185661.6|185571.6|185788.8|185698.8|185605.3|185515.3|501
1687846500000|2023-06-27 06:15:00|185661.1|185571.1|185616.7|185526.7|185694.6|185604.6|185585.7|185495.7|542
1687846800000|2023-06-27 06:20:00|185616.6|185526.6|185597|185507|185630.6|185540.6|185594.7|185504.7|546
1687847100000|2023-06-27 06:25:00|185610.5|185520.5|185614.5|185524.5|185683.4|185593.4|185610.5|185520.5|467
1687847400000|2023-06-27 06:30:00|185614.3|185524.3|185530.4|185440.4|185626.4|185536.4|185481.9|185391.9|597
1687847700000|2023-06-27 06:35:00|185530.5|185440.5|185349.7|185259.7|185535.6|185445.6|185274.3|185184.3|735
1687848000000|2023-06-27 06:40:00|185349.9|185259.9|185459|185369|185489.5|185399.5|185349.9|185259.9|656
1687848300000|2023-06-27 06:45:00|185458.9|185368.9|185411.5|185321.5|185460.6|185370.6|185355.4|185265.4|690
1687848600000|2023-06-27 06:50:00|185411.6|185321.6|185455.7|185365.7|185488.9|185398.9|185407.1|185317.1|542
1687848900000|2023-06-27 06:55:00|185449.4|185359.4|185345.5|185255.5|185449.4|185359.4|185284.6|185194.6|555
1687849200000|2023-06-27 07:00:00|185339.7|185249.7|185257.1|185167.1|185365|185275|185210.6|185120.6|667
1687849500000|2023-06-27 07:05:00|185256.3|185166.3|185269.8|185179.8|185288.8|185198.8|185227.4|185137.4|714
1687849800000|2023-06-27 07:10:00|185270.2|185180.2|185133.6|185043.6|185315.6|185225.6|185128|185038|647
1687850100000|2023-06-27 07:15:00|185133|185043|185210.5|185120.5|185225.9|185135.9|185019.2|184929.2|715
1687850400000|2023-06-27 07:20:00|185210.3|185120.3|185187.2|185097.2|185236.3|185146.3|185163.8|185073.8|644
1687850700000|2023-06-27 07:25:00|185183.8|185093.8|185276|185186|185280.9|185190.9|185123.8|185033.8|663
1687851000000|2023-06-27 07:30:00|185278.7|185188.7|185210.3|185120.3|185333.8|185243.8|185143.3|185053.3|737
1687851300000|2023-06-27 07:35:00|185223.9|185133.9|185161|185071|185288.6|185198.6|185144.8|185054.8|700
1687851600000|2023-06-27 07:40:00|185160.7|185070.7|185120.6|185030.6|185251.4|185161.4|185118.7|185028.7|541
1687851900000|2023-06-27 07:45:00|185120.7|185030.7|184893.2|184803.2|185121|185031|184811.1|184721.1|694
1687852200000|2023-06-27 07:50:00|184893.3|184803.3|184913.6|184823.6|184936|184846|184888.2|184798.2|433
1687852500000|2023-06-27 07:55:00|184913.5|184823.5|184915.4|184825.4|184959.1|184869.1|184869|184779|639
1687852800000|2023-06-27 08:00:00|184917.2|184827.2|184867.6|184777.6|184960.5|184870.5|184861|184771|712
1687853100000|2023-06-27 08:05:00|184867.8|184777.8|184738.1|184648.1|184898.9|184808.9|184727.4|184637.4|765
1687853400000|2023-06-27 08:10:00|184739|184649|184801.8|184711.8|184844.1|184754.1|184728.5|184638.5|785
1687853700000|2023-06-27 08:15:00|184802.4|184712.4|184925|184835|184990.7|184900.7|184802.4|184712.4|732
1687854000000|2023-06-27 08:20:00|184925.4|184835.4|185044.4|184954.4|185108.3|185018.3|184915.6|184825.6|847
1687854300000|2023-06-27 08:25:00|185044.5|184954.5|184938.3|184848.3|185094.7|185004.7|184937.9|184847.9|711
1687854600000|2023-06-27 08:30:00|184940.6|184850.6|184841.8|184751.8|184956|184866|184766.1|184676.1|769
1687854900000|2023-06-27 08:35:00|184841.9|184751.9|184948.7|184858.7|185044.3|184954.3|184820.7|184730.7|765
1687855200000|2023-06-27 08:40:00|184948.8|184858.8|184989.8|184899.8|185045.4|184955.4|184933.9|184843.9|692
1687855500000|2023-06-27 08:45:00|184988.3|184898.3|184996.1|184906.1|185131.7|185041.7|184984.9|184894.9|675
1687855800000|2023-06-27 08:50:00|184995.8|184905.8|185005.1|184915.1|185092.5|185002.5|184960.6|184870.6|708
1687856100000|2023-06-27 08:55:00|185009.3|184919.3|184988.5|184898.5|185045.1|184955.1|184918.6|184828.6|661
1687856400000|2023-06-27 09:00:00|184990.3|184900.3|185149.6|185059.6|185177.3|185087.3|184982.4|184892.4|679
1687856700000|2023-06-27 09:05:00|185148.4|185058.4|184934|184844|185156.4|185066.4|184906.9|184816.9|633
1687857000000|2023-06-27 09:10:00|184934.4|184844.4|184929.9|184839.9|184948.2|184858.2|184864.2|184774.2|625
1687857300000|2023-06-27 09:15:00|184930|184840|184805.2|184715.2|184933.8|184843.8|184744.6|184654.6|747
1687857600000|2023-06-27 09:20:00|184806.3|184716.3|184788.9|184698.9|184833.5|184743.5|184712.2|184622.2|601
1687857900000|2023-06-27 09:25:00|184789.8|184699.8|184908.9|184818.9|184927|184837|184780.8|184690.8|680
1687858200000|2023-06-27 09:30:00|184908.8|184818.8|184887.7|184797.7|184958.6|184868.6|184882.6|184792.6|606
1687858500000|2023-06-27 09:35:00|184887.6|184797.6|184801.3|184711.3|184887.6|184797.6|184788.6|184698.6|700
1687858800000|2023-06-27 09:40:00|184801.6|184711.6|184883.8|184793.8|184890|184800|184732.9|184642.9|724
1687859100000|2023-06-27 09:45:00|184883.2|184793.2|184809.2|184719.2|184903.7|184813.7|184793.3|184703.3|611
1687859400000|2023-06-27 09:50:00|184808.8|184718.8|184743|184653|184808.8|184718.8|184739.3|184649.3|553
1687859700000|2023-06-27 09:55:00|184742.9|184652.9|184711.5|184621.5|184769.3|184679.3|184680.5|184590.5|498
1687860000000|2023-06-27 10:00:00|184711.4|184621.4|184658.8|184568.8|184714.2|184624.2|184641.5|184551.5|608
1687860300000|2023-06-27 10:05:00|184656.5|184566.5|184613.5|184523.5|184656.5|184566.5|184579.5|184489.5|628
1687860600000|2023-06-27 10:10:00|184613.4|184523.4|184608.8|184518.8|184625.3|184535.3|184598.8|184508.8|457
1687860900000|2023-06-27 10:15:00|184610.5|184520.5|184524.5|184434.5|184648.4|184558.4|184513.1|184423.1|567
1687861200000|2023-06-27 10:20:00|184524.7|184434.7|184453.9|184363.9|184559.4|184469.4|184422|184332|610
1687861500000|2023-06-27 10:25:00|184453.8|184363.8|184536.3|184446.3|184588.8|184498.8|184452.4|184362.4|537
1687861800000|2023-06-27 10:30:00|184536.5|184446.5|184538.1|184448.1|184605.2|184515.2|184522.5|184432.5|542
1687862100000|2023-06-27 10:35:00|184539|184449|184562.7|184472.7|184604.3|184514.3|184536.1|184446.1|532
1687862400000|2023-06-27 10:40:00|184562|184472|184627.6|184537.6|184665.3|184575.3|184538|184448|557
1687862700000|2023-06-27 10:45:00|184620.2|184530.2|184601.6|184511.6|184642|184552|184600.5|184510.5|600
1687863000000|2023-06-27 10:50:00|184601.5|184511.5|184609.2|184519.2|184671.2|184581.2|184594.7|184504.7|505
1687863300000|2023-06-27 10:55:00|184609.3|184519.3|184531.8|184441.8|184609.3|184519.3|184491|184401|609
1687863600000|2023-06-27 11:00:00|184532.1|184442.1|184606.2|184516.2|184633.1|184543.1|184505|184415|518
1687863900000|2023-06-27 11:05:00|184605.6|184515.6|184714.5|184624.5|184740.4|184650.4|184574.6|184484.6|611
1687864200000|2023-06-27 11:10:00|184714.3|184624.3|184706.3|184616.3|184714.3|184624.3|184618.2|184528.2|502
1687864500000|2023-06-27 11:15:00|184706.2|184616.2|184741.9|184651.9|184771.7|184681.7|184702|184612|492
1687864800000|2023-06-27 11:20:00|184741.8|184651.8|184661.5|184571.5|184744.8|184654.8|184654.2|184564.2|629
1687865100000|2023-06-27 11:25:00|184661.6|184571.6|184701.3|184611.3|184706.1|184616.1|184605.2|184515.2|636
1687865400000|2023-06-27 11:30:00|184703.1|184613.1|184766.8|184676.8|184766.9|184676.9|184696.5|184606.5|695
1687865700000|2023-06-27 11:35:00|184766.7|184676.7|184775.6|184685.6|184868.6|184778.6|184755.3|184665.3|639
1687866000000|2023-06-27 11:40:00|184775.5|184685.5|184849.4|184759.4|184865.1|184775.1|184727.6|184637.6|491
1687866300000|2023-06-27 11:45:00|184848.1|184758.1|184791.5|184701.5|184879.2|184789.2|184747.8|184657.8|690
1687866600000|2023-06-27 11:50:00|184799|184709|184833.3|184743.3|184868.7|184778.7|184771.4|184681.4|724
1687866900000|2023-06-27 11:55:00|184832.9|184742.9|184883.4|184793.4|185021.1|184931.1|184832.8|184742.8|742
1687867200000|2023-06-27 12:00:00|184882|184792|184692.3|184602.3|184938.9|184848.9|184685.4|184595.4|751
1687867500000|2023-06-27 12:05:00|184693.8|184603.8|184743.2|184653.2|184771.2|184681.2|184593|184503|848
1687867800000|2023-06-27 12:10:00|184743.3|184653.3|184684.4|184594.4|184762.1|184672.1|184655|184565|794
1687868100000|2023-06-27 12:15:00|184684.2|184594.2|184485.4|184395.4|184692.8|184602.8|184461.4|184371.4|779
1687868400000|2023-06-27 12:20:00|184484.8|184394.8|184388.2|184298.2|184510.6|184420.6|184349.1|184259.1|780
1687868700000|2023-06-27 12:25:00|184390.9|184300.9|184637.7|184295.7|184637.7|184318.1|184352.9|184223.5|760
1687869000000|2023-06-27 12:30:00|184622.7|184280.7|184640.4|184550.4|184839.6|184581.3|184366.1|184276.1|1025
1687869300000|2023-06-27 12:35:00|184644.3|184554.3|184636.7|184546.7|184650.9|184560.9|184491.3|184401.3|959
1687869600000|2023-06-27 12:40:00|184636.2|184546.2|184620|184530|184683.4|184593.4|184556.6|184466.6|857
1687869900000|2023-06-27 12:45:00|184618.3|184528.3|184876.1|184786.1|184905.2|184815.2|184588.7|184498.7|837
1687870200000|2023-06-27 12:50:00|184876|184786|184766.7|184676.7|184990.8|184900.8|184762.6|184672.6|870
1687870500000|2023-06-27 12:55:00|184767.9|184677.9|184677.3|184587.3|184767.9|184677.9|184672.6|184582.6|877
1687870800000|2023-06-27 13:00:00|184679.2|184589.2|184583.8|184493.8|184679.2|184589.2|184475.6|184372.5|889
1687871100000|2023-06-27 13:05:00|184586.8|184496.8|184687.3|184597.3|184765.3|184675.3|184572.7|184482.7|859
1687871400000|2023-06-27 13:10:00|184687.5|184597.5|184638.6|184548.6|184772|184682|184634|184544|1003
1687871700000|2023-06-27 13:15:00|184638.5|184548.5|184510.5|184420.5|184652.8|184562.8|184435.8|184345.8|870
1687872000000|2023-06-27 13:20:00|184511|184421|184471.2|184381.2|184537.8|184447.8|184388.8|184298.8|717
1687872300000|2023-06-27 13:25:00|184471.3|184381.3|184513.7|184423.7|184522.9|184432.9|184470.4|184380.4|798
1687872600000|2023-06-27 13:30:00|184513.4|184423.4|184681.1|184591.1|184687.2|184597.2|184477|184387|878
1687872900000|2023-06-27 13:35:00|184681.3|184591.3|184707.3|184617.3|184786.8|184696.8|184653.4|184563.4|802
1687873200000|2023-06-27 13:40:00|184671.7|184581.7|184685.9|184595.9|184687.7|184597.7|184535.4|184445.4|797
1687873500000|2023-06-27 13:45:00|184686.9|184596.9|184755.7|184665.7|184817|184727|184679.9|184589.9|869
1687873800000|2023-06-27 13:50:00|184760.2|184670.2|184914.5|184824.5|184922.9|184832.9|184668.9|184578.9|785
1687874100000|2023-06-27 13:55:00|184917|184827|185093.8|184856.5|185093.8|184951.3|184877.4|184787.4|815
1687874400000|2023-06-27 14:00:00|185092.4|184856.4|185011.4|184921.4|185276.4|185137.6|184974.7|184854.8|1058
1687874700000|2023-06-27 14:05:00|185008.9|184918.9|185156.4|185066.4|185158|185068|184989.5|184899.5|1087
1687875000000|2023-06-27 14:10:00|185155.5|185065.5|185220.6|185130.6|185225.8|185135.8|185042.6|184952.6|971
1687875300000|2023-06-27 14:15:00|185221.5|185131.5|185119.9|185029.9|185349.4|185259.4|185117.1|185027.1|1004
1687875600000|2023-06-27 14:20:00|185119.8|185029.8|185017.1|184927.1|185119.8|185029.8|184934.9|184844.9|919
1687875900000|2023-06-27 14:25:00|185014.2|184924.2|185013.5|184923.5|185049.9|184959.9|184951|184861|857
1687876200000|2023-06-27 14:30:00|185011.3|184921.3|184985.1|184895.1|185011.5|184921.5|184835.3|184745.3|880
1687876500000|2023-06-27 14:35:00|184983.3|184893.3|184830.4|184740.4|185051.1|184961.1|184822.7|184732.7|858
1687876800000|2023-06-27 14:40:00|184830.7|184740.7|184866.7|184776.7|184895|184805|184788.6|184698.6|706
1687877100000|2023-06-27 14:45:00|184866.9|184776.9|184776.1|184686.1|184971.8|184881.8|184761.4|184671.4|806
1687877400000|2023-06-27 14:50:00|184776.5|184686.5|184800.8|184710.8|184862.6|184772.6|184677.4|184587.4|921
1687877700000|2023-06-27 14:55:00|184770.4|184680.4|184895.4|184805.4|184901.2|184811.2|184751.2|184661.2|687
1687878000000|2023-06-27 15:00:00|184893.6|184803.6|184990.4|184900.4|185018.4|184928.4|184891.4|184801.4|864
1687878300000|2023-06-27 15:05:00|184990|184900|184994.2|184904.2|185015.3|184925.3|184946.7|184856.7|694
1687878600000|2023-06-27 15:10:00|184995.5|184905.5|184980.7|184890.7|185000.3|184910.3|184881.9|184791.9|660
1687878900000|2023-06-27 15:15:00|184980.8|184890.8|185012.6|184922.6|185019.4|184929.4|184979.7|184889.7|540
1687879200000|2023-06-27 15:20:00|185012.5|184922.5|185054|184964|185063.9|184973.9|184877.2|184787.2|776
1687879500000|2023-06-27 15:25:00|185053.9|184963.9|185127.7|185037.7|185171.2|185081.2|185052.2|184962.2|561
1687879800000|2023-06-27 15:30:00|185115|185025|185113.8|185023.8|185168|185078|185092.5|185002.5|902
1687880100000|2023-06-27 15:35:00|185113.9|185023.9|185015.5|184925.5|185131|185041|184988.2|184898.2|574
1687880400000|2023-06-27 15:40:00|185015.4|184925.4|185010.4|184920.4|185024.6|184934.6|184992.2|184902.2|562
1687880700000|2023-06-27 15:45:00|185009.9|184919.9|185013.4|184923.4|185064.8|184974.8|184993|184903|605
1687881000000|2023-06-27 15:50:00|185012.9|184922.9|185019.5|184929.5|185020.8|184930.8|185007|184917|213
1687881300000|2023-06-27 15:55:00|185019.6|184929.6|185073.7|184983.7|185103.8|185013.8|185018.8|184928.8|807
1687881600000|2023-06-27 16:00:00|185071.4|184981.4|185167.4|185077.4|185186.3|185096.3|185063.7|184973.7|845
1687881900000|2023-06-27 16:05:00|185167.6|185077.6|185173.1|185083.1|185202.7|185112.7|185103.4|185013.4|809
1687882200000|2023-06-27 16:10:00|185176.2|185086.2|185116.2|185026.2|185226.7|185136.7|185115.8|185025.8|769
1687882500000|2023-06-27 16:15:00|185116.1|185026.1|185160.1|185070.1|185189.6|185099.6|185103.9|185013.9|642
1687882800000|2023-06-27 16:20:00|185159.8|185069.8|185182|185092|185205.6|185115.6|185139.4|185049.4|647
1687883100000|2023-06-27 16:25:00|185181.2|185091.2|185199.3|185109.3|185216.6|185126.6|185150.8|185060.8|724
1687883400000|2023-06-27 16:30:00|185199.4|185109.4|185214.9|185124.9|185295.8|185205.8|185186.6|185096.6|690
1687883700000|2023-06-27 16:35:00|185214.8|185124.8|185161.3|185071.3|185223.8|185133.8|185147.9|185057.9|759
1687884000000|2023-06-27 16:40:00|185159.8|185069.8|185118.6|185028.6|185162.2|185072.2|185108.5|185018.5|763
1687884300000|2023-06-27 16:45:00|185118.2|185028.2|185113.6|185023.6|185130.3|185040.3|185102.1|185012.1|862
1687884600000|2023-06-27 16:50:00|185113.7|185023.7|185109.6|185019.6|185135.5|185045.5|185099.6|185009.6|690
1687884900000|2023-06-27 16:55:00|185109.5|185019.5|185120.7|185030.7|185124.8|185034.8|185101.7|185011.7|706
1687885200000|2023-06-27 17:00:00|185120.9|185030.9|185163.1|185073.1|185218.6|185128.6|185106.7|185016.7|828
1687885500000|2023-06-27 17:05:00|185156.8|185066.8|185155.2|185065.2|185171.4|185081.4|185099.3|185009.3|671
1687885800000|2023-06-27 17:10:00|185155.4|185065.4|185171.4|185081.4|185217.1|185127.1|185139.7|185049.7|554
1687886100000|2023-06-27 17:15:00|185171.3|185081.3|185145.4|185055.4|185175.8|185085.8|185114.3|185024.3|588
1687886400000|2023-06-27 17:20:00|185143.9|185053.9|185122.2|185032.2|185161|185071|185072.6|184982.6|624
1687886700000|2023-06-27 17:25:00|185122.1|185032.1|185163.4|185073.4|185175.6|185085.6|185118.9|185028.9|664
1687887000000|2023-06-27 17:30:00|185163.1|185073.1|185070.9|184980.9|185172.5|185082.5|185055.5|184965.5|707
1687887300000|2023-06-27 17:35:00|185067.7|184977.7|185159.5|185069.5|185180.5|185090.5|185058.4|184968.4|684
1687887600000|2023-06-27 17:40:00|185158.3|185068.3|185302.2|185212.2|185303.6|185213.6|185150.1|185060.1|758
1687887900000|2023-06-27 17:45:00|185302.3|185212.3|185339|185249|185354.4|185264.4|185302.3|185212.3|513
1687888200000|2023-06-27 17:50:00|185339.2|185249.2|185264.8|185174.8|185343.7|185253.7|185242.9|185152.9|605
1687888500000|2023-06-27 17:55:00|185264.9|185174.9|185269.4|185179.4|185321.5|185231.5|185249.9|185159.9|589
1687888800000|2023-06-27 18:00:00|185268.6|185178.6|185402.5|185312.5|185418.1|185328.1|185265.6|185175.6|511
1687889100000|2023-06-27 18:05:00|185403.2|185313.2|185397.6|185307.6|185420.5|185330.5|185387.9|185297.9|405
1687889400000|2023-06-27 18:10:00|185397.9|185307.9|185376.7|185286.7|185420|185330|185375.8|185285.8|337
1687889700000|2023-06-27 18:15:00|185377.1|185287.1|185340.5|185250.5|185377.1|185287.1|185313.2|185223.2|405
1687890000000|2023-06-27 18:20:00|185340.4|185250.4|185370.8|185280.8|185394.1|185304.1|185319.9|185229.9|515
1687890300000|2023-06-27 18:25:00|185370.9|185280.9|185385.6|185295.6|185399.4|185309.4|185355.2|185265.2|662
1687890600000|2023-06-27 18:30:00|185385.7|185295.7|185343.8|185253.8|185392.5|185302.5|185305.2|185215.2|652
1687890900000|2023-06-27 18:35:00|185342.6|185252.6|185403.6|185313.6|185405.4|185315.4|185339.5|185249.5|649
1687891200000|2023-06-27 18:40:00|185403.5|185313.5|185376.4|185286.4|185406.4|185316.4|185375.5|185285.5|451
1687891500000|2023-06-27 18:45:00|185375.7|185285.7|185333.4|185243.4|185393|185303|185322.6|185232.6|570
1687891800000|2023-06-27 18:50:00|185333.5|185243.5|185300.7|185210.7|185344.3|185254.3|185262.7|185172.7|575
1687892100000|2023-06-27 18:55:00|185301.3|185211.3|185261|185171|185309.3|185219.3|185209.8|185119.8|622
1687892400000|2023-06-27 19:00:00|185254.4|185164.4|185258.8|185168.8|185272.1|185182.1|185236.7|185146.7|539
1687892700000|2023-06-27 19:05:00|185258.9|185168.9|185210.6|185120.6|185270.8|185180.8|185198.4|185108.4|555
1687893000000|2023-06-27 19:10:00|185209.7|185119.7|185166.6|185076.6|185215.1|185125.1|185160|185070|597
1687893300000|2023-06-27 19:15:00|185165.4|185075.4|185193.5|185103.5|185208.1|185118.1|185114.5|185024.5|579
1687893600000|2023-06-27 19:20:00|185193.1|185103.1|185190.8|185100.8|185211|185121|185178.9|185088.9|449
1687893900000|2023-06-27 19:25:00|185189.9|185099.9|185157.4|185067.4|185192.4|185102.4|185149.2|185059.2|401
1687894200000|2023-06-27 19:30:00|185157.3|185067.3|185184.8|185094.8|185196.4|185106.4|185156.9|185066.9|429
1687894500000|2023-06-27 19:35:00|185184.9|185094.9|185134.8|185044.8|185196.8|185106.8|185110.6|185020.6|474
1687894800000|2023-06-27 19:40:00|185135.2|185045.2|185123.4|185033.4|185135.6|185045.6|185082.2|184992.2|429
1687895100000|2023-06-27 19:45:00|185123.6|185033.6|185165.1|185075.1|185187.2|185097.2|185115.4|185025.4|417
1687895400000|2023-06-27 19:50:00|185165.4|185075.4|185144.4|185054.4|185200|185110|185140.7|185050.7|419
1687895700000|2023-06-27 19:55:00|185144.1|185054.1|185173.2|185083.2|185184.4|185094.4|185127.1|185037.1|490
1687896000000|2023-06-27 20:00:00|185178|185088|185255.1|185125.1|185256|185152.1|185178|185088|286
1687896300000|2023-06-27 20:05:00|185254.5|185124.5|185234.3|185144.3|185260.8|185153.6|185234|185122.8|192
1687896600000|2023-06-27 20:10:00|185254.2|185124.2|185268.6|185138.6|185274.5|185144.5|185251.1|185121.1|333
1687896900000|2023-06-27 20:15:00|185266.8|185136.8|185255.3|185125.3|185275.9|185145.9|185252.4|185122.4|232
1687897200000|2023-06-27 20:20:00|185256|185126|185252.5|185122.5|185260.2|185130.2|185242.1|185112.1|121
1687897500000|2023-06-27 20:25:00|185252.7|185122.7|185235.2|185105.2|185252.7|185122.7|185233.8|185103.8|193
1687897800000|2023-06-27 20:30:00|185235.4|185105.4|185241.2|185111.2|185245.3|185115.3|185234.9|185104.9|106
1687898100000|2023-06-27 20:35:00|185241.1|185111.1|185234.5|185104.5|185244.7|185114.7|185231.1|185101.1|98
1687898400000|2023-06-27 20:40:00|185230.9|185100.9|185181.5|185051.5|185233.5|185103.5|185178.3|185048.3|223
1687898700000|2023-06-27 20:45:00|185182.8|185052.8|185201.5|185071.5|185252.3|185085.6|185179.5|185037.7|146
1687899000000|2023-06-27 20:50:00|185201.4|185071.4|185221.2|185091.2|185269.6|185095.5|185201.4|185048.8|104
1687899300000|2023-06-27 20:55:00|185268.9|185041.8|185341.8|184999.8|185353|185087.8|185213.7|184983.7|114
1687899600000|2023-06-27 21:00:00|185133.5|184791.5|185133.5|184791.5|185133.5|184791.5|185133.5|184791.5|1
1687901400000|2023-06-27 21:30:00|184998.2|184656.2|184983.4|184641.4|185003.7|184661.7|184975.6|184633.6|174
1687901700000|2023-06-27 21:35:00|184983.5|184641.5|184987.4|184645.4|184988.6|184646.6|184982.6|184640.6|48
1687902900000|2023-06-27 21:55:00|185003.4|184661.4|185029.3|184687.3|185029.3|184687.3|185003.4|184661.4|6
1687903200000|2023-06-27 22:00:00|185029.4|184687.4|185179.8|184837.8|185206.6|184864.6|184992.3|184650.3|209
1687903500000|2023-06-27 22:05:00|185188.8|184846.8|185236|184894|185237|184895|185164.4|184822.4|190
1687903800000|2023-06-27 22:10:00|185229.3|184887.3|185269.1|184927.1|185269.2|184927.2|185228.6|184886.6|26
1687904100000|2023-06-27 22:15:00|185273.4|184931.4|185259.9|184917.9|185273.4|184931.4|185226.9|184884.9|146
1687904400000|2023-06-27 22:20:00|185260.1|184918.1|185217.8|184875.8|185260.1|184918.1|185212|184870|86
1687904700000|2023-06-27 22:25:00|185217.6|184875.6|185217.4|184875.4|185253.6|184911.6|185215.9|184873.9|81
1687905000000|2023-06-27 22:30:00|185216.8|184874.8|185253.7|184911.7|185256.9|184914.9|185214.8|184872.8|126
1687905300000|2023-06-27 22:35:00|185253.6|184911.6|185205.8|184863.8|185257.4|184915.4|185205.8|184863.8|101
1687905600000|2023-06-27 22:40:00|185225.5|184883.5|185251.5|184909.5|185256.6|184914.6|185203.3|184861.3|73
1687905900000|2023-06-27 22:45:00|185256.1|184914.1|185240.8|184898.8|185258.2|184916.2|185225.8|184883.8|87
1687906200000|2023-06-27 22:50:00|185240.7|184898.7|185257.1|184915.1|185258.6|184916.6|185226.1|184884.1|87
1687906500000|2023-06-27 22:55:00|185257.2|184915.2|185162.9|184820.9|185257.5|184915.5|185159.1|184817.1|201
1687906800000|2023-06-27 23:00:00|185162.8|184820.8|185184.5|184842.5|185190.3|184848.3|185140.4|184798.4|207
1687907100000|2023-06-27 23:05:00|185184.6|184842.6|185182.9|184840.9|185195.3|184853.3|185174.3|184832.3|115
1687907400000|2023-06-27 23:10:00|185183.2|184841.2|185169|184827|185186.6|184844.6|185160.3|184818.3|158
1687907700000|2023-06-27 23:15:00|185168.6|184826.6|185191.8|184849.8|185202.1|184860.1|185155.9|184813.9|110
1687908000000|2023-06-27 23:20:00|185191.6|184849.6|185418.8|185078.3|185483.9|185161|185115.6|184773.6|357
1687908300000|2023-06-27 23:25:00|185420|185078|185367.8|185137.2|185424.3|185137.5|185367.8|185077.5|180
1687908600000|2023-06-27 23:30:00|185367.4|185136.9|185395|185108.7|185422.4|185138.5|185364.2|185080.4|80
1687908900000|2023-06-27 23:35:00|185383.3|185119.3|185386.4|185141.8|185420.3|185165.5|185365.6|185079.1|160
1687909200000|2023-06-27 23:40:00|185386.6|185142.1|185399.9|185102.7|185427.5|185161.5|185363.2|185082.9|171
1687909500000|2023-06-27 23:45:00|185415.1|185102.6|185315.3|185092.8|185418.3|185152|185311.4|185066.2|260
1687909800000|2023-06-27 23:50:00|185315.4|185093.2|185330.6|185109.8|185334|185158.5|185274.7|185089.9|549
1687910100000|2023-06-27 23:55:00|185332.1|185112.6|185347.7|185117.3|185356.9|185157.1|185286.4|185108.8|586
1687910400000|2023-06-28 00:00:00|185347.4|185121.2|185370.7|185157.8|185371|185159|185265.5|185099.6|489
1687910700000|2023-06-28 00:05:00|185375.7|185158|185312.7|185182.7|185380.4|185220.4|185311.6|185156.1|646
1687911000000|2023-06-28 00:10:00|185312.5|185182.5|185250.4|185120.4|185323.7|185193.7|185222.9|185092.9|681
1687911300000|2023-06-28 00:15:00|185250|185120|185275.9|185145.9|185287.2|185157.2|185250|185120|526
1687911600000|2023-06-28 00:20:00|185275.7|185145.7|185260.1|185130.1|185282.3|185152.3|185245.1|185115.1|510
1687911900000|2023-06-28 00:25:00|185260.2|185130.2|185262.3|185132.3|185268.1|185138.1|185247.2|185117.2|556
1687912200000|2023-06-28 00:30:00|185262.4|185132.4|185259.8|185129.8|185280.6|185150.6|185259.3|185129.3|454
1687912500000|2023-06-28 00:35:00|185260.2|185130.2|185259.1|185129.1|185262.5|185132.5|185240.6|185110.6|534
1687912800000|2023-06-28 00:40:00|185259|185129|185300.4|185170.4|185307.6|185177.6|185250.4|185120.4|596
1687913100000|2023-06-28 00:45:00|185300.1|185170.1|185261.6|185131.6|185300.8|185170.8|185251.8|185121.8|561
1687913400000|2023-06-28 00:50:00|185262.2|185132.2|185293.6|185163.6|185307|185177|185260.8|185130.8|543
1687913700000|2023-06-28 00:55:00|185293.3|185163.3|185280.4|185150.4|185310.6|185180.6|185278.2|185148.2|576
1687914000000|2023-06-28 01:00:00|185280.7|185150.7|185309.4|185179.4|185329.1|185199.1|185280.3|185150.3|860
1687914300000|2023-06-28 01:05:00|185309|185179|185310.2|185180.2|185322.6|185192.6|185304.3|185174.3|908
1687914600000|2023-06-28 01:10:00|185310.3|185180.3|185310.8|185180.8|185319.7|185189.7|185298.1|185168.1|924
1687914900000|2023-06-28 01:15:00|185310.6|185180.6|185539.7|185409.7|185544|185414|185309.8|185179.8|664
1687915200000|2023-06-28 01:20:00|185540|185410|185506.6|185376.6|185540.8|185410.8|185506.3|185376.3|356
1687915500000|2023-06-28 01:25:00|185505.4|185375.4|185474.6|185344.6|185516.4|185386.4|185454.2|185324.2|293
1687915800000|2023-06-28 01:30:00|185474.5|185344.5|185748.6|185618.6|185835.9|185705.9|185442.9|185312.9|934
1687916100000|2023-06-28 01:35:00|185748.9|185618.9|185670.1|185540.1|185764.3|185634.3|185670|185540|854
1687916400000|2023-06-28 01:40:00|185669.9|185539.9|185651.2|185521.2|185669.9|185539.9|185604.3|185474.3|680
1687916700000|2023-06-28 01:45:00|185651|185521|185655.2|185525.2|185670.2|185540.2|185622.6|185492.6|586
1687917000000|2023-06-28 01:50:00|185657.2|185527.2|185655.3|185525.3|185679|185549|185648.8|185518.8|830
1687917300000|2023-06-28 01:55:00|185655.6|185525.6|185736.4|185606.4|185738.2|185608.2|185626|185496|665
1687917600000|2023-06-28 02:00:00|185736.5|185606.5|185634.1|185504.1|185737.8|185607.8|185598|185468|674
1687917900000|2023-06-28 02:05:00|185633.8|185503.8|185728.4|185598.4|185755.8|185625.8|185578.4|185448.4|612
1687918200000|2023-06-28 02:10:00|185728.5|185598.5|185631.4|185501.4|185750.3|185620.3|185628.3|185498.3|564
1687918500000|2023-06-28 02:15:00|185629.5|185499.5|185689.5|185559.5|185696.9|185566.9|185627.9|185497.9|550
1687918800000|2023-06-28 02:20:00|185689.4|185559.4|185695.3|185565.3|185701.4|185593.2|185657.8|185527.8|555
1687919100000|2023-06-28 02:25:00|185695.4|185565.4|185687.1|185557.1|185710.2|185580.2|185662.8|185532.8|448
1687919400000|2023-06-28 02:30:00|185687.4|185557.4|185688|185558|185697.5|185567.5|185643.6|185513.6|385
1687919700000|2023-06-28 02:35:00|185687.8|185557.8|185641.4|185511.4|185687.8|185557.8|185637.8|185507.8|433
1687920000000|2023-06-28 02:40:00|185641.2|185511.2|185651.3|185521.3|185658.4|185528.4|185633.7|185503.7|694
1687920300000|2023-06-28 02:45:00|185649.7|185519.7|185636.1|185506.1|185658.3|185528.3|185626.3|185496.3|609
1687920600000|2023-06-28 02:50:00|185636.9|185506.9|185645.7|185515.7|185650.1|185520.1|185631|185501|552
1687920900000|2023-06-28 02:55:00|185645|185515|185695|185565|185719.7|185589.7|185636.9|185506.9|588
1687921200000|2023-06-28 03:00:00|185695.6|185565.6|185688.1|185558.1|185699.6|185569.6|185681.3|185551.3|432
1687921500000|2023-06-28 03:05:00|185688.2|185558.2|185681.6|185551.6|185691.5|185561.5|185675.7|185545.7|229
1687921800000|2023-06-28 03:10:00|185682|185552|185683.5|185553.5|185686.8|185556.8|185660.9|185530.9|426
1687922100000|2023-06-28 03:15:00|185684|185554|185673.2|185543.2|185688.6|185558.6|185660|185530|291
1687922400000|2023-06-28 03:20:00|185673|185543|185685.3|185555.3|185687.2|185557.2|185673|185543|320
1687922700000|2023-06-28 03:25:00|185685.1|185555.1|185691.8|185561.8|185696.2|185566.2|185681|185551|339
1687923000000|2023-06-28 03:30:00|185691.9|185561.9|185689.2|185559.2|185696.7|185566.7|185683.7|185553.7|247
1687923300000|2023-06-28 03:35:00|185691.3|185561.3|185693|185563|185706|185576|185684.7|185554.7|227
1687923600000|2023-06-28 03:40:00|185693.3|185563.3|185697.7|185567.7|185714.6|185584.6|185691.7|185561.7|229
1687923900000|2023-06-28 03:45:00|185697.5|185567.5|185614.7|185484.7|185701|185571|185609.6|185479.6|186
1687924200000|2023-06-28 03:50:00|185614.6|185484.6|185617.2|185487.2|185621.7|185491.7|185607.6|185477.6|162
1687924500000|2023-06-28 03:55:00|185616.3|185486.3|185620.3|185490.3|185631.7|185501.7|185607.1|185477.1|136
1687924800000|2023-06-28 04:00:00|185618.9|185488.9|185611.1|185481.1|185624.8|185494.8|185604.1|185474.1|137
1687925100000|2023-06-28 04:05:00|185610.9|185480.9|185635.8|185505.8|185637.3|185507.3|185602|185472|156
1687925400000|2023-06-28 04:10:00|185635.9|185505.9|185636.5|185506.5|185644.9|185514.9|185632.2|185502.2|178
1687925700000|2023-06-28 04:15:00|185636.7|185506.7|185649.7|185519.7|185656.6|185526.6|185634.4|185504.4|263
1687926000000|2023-06-28 04:20:00|185649.5|185519.5|185650.9|185520.9|185662.1|185532.1|185647.1|185517.1|268
1687926300000|2023-06-28 04:25:00|185650.2|185520.2|185656.7|185526.7|185665.9|185535.9|185647.5|185517.5|323
1687926600000|2023-06-28 04:30:00|185656.8|185526.8|185647.1|185517.1|185661.9|185531.9|185642|185512|186
1687926900000|2023-06-28 04:35:00|185647.2|185517.2|185642.4|185512.4|185653.5|185523.5|185637.3|185507.3|224
1687927200000|2023-06-28 04:40:00|185643.1|185513.1|185643.9|185513.9|185654.3|185524.3|185637.5|185507.5|318
1687927500000|2023-06-28 04:45:00|185643.4|185513.4|185718.9|185588.9|185728.4|185598.4|185637.5|185507.5|218
1687927800000|2023-06-28 04:50:00|185719|185589|185766.3|185636.3|185772.8|185642.8|185718.4|185588.4|311
1687928100000|2023-06-28 04:55:00|185766.5|185636.5|185749.9|185659.9|185775.1|185661.3|185725.1|185612.6|275
1687928400000|2023-06-28 05:00:00|185750.7|185660.7|185759.6|185629.6|185773.4|185660.7|185750.7|185629.6|230
1687928700000|2023-06-28 05:05:00|185759.7|185629.7|185761.2|185631.2|185764.3|185661.4|185727.4|185629.2|129
1687929000000|2023-06-28 05:10:00|185761.1|185631.1|185736.5|185646.5|185763.6|185656.6|185734.7|185624.7|106
1687929300000|2023-06-28 05:15:00|185738.6|185648.6|185736.8|185646.8|185749.5|185659.5|185734.5|185644.5|293
1687929600000|2023-06-28 05:20:00|185736.7|185646.7|185738.3|185648.3|185757.7|185667.7|185733.5|185643.5|187
1687929900000|2023-06-28 05:25:00|185738.2|185648.2|185739.3|185649.3|185747.7|185657.7|185723.3|185633.3|124
1687930200000|2023-06-28 05:30:00|185739.5|185649.5|185728.7|185638.7|185739.6|185649.6|185726.1|185636.1|224
1687930500000|2023-06-28 05:35:00|185728.1|185638.1|185737.4|185647.4|185748.9|185658.9|185727.5|185637.5|160
1687930800000|2023-06-28 05:40:00|185737.1|185647.1|185688.4|185558.4|185737.4|185647.4|185661.5|185531.5|295
1687931100000|2023-06-28 05:45:00|185687.5|185557.5|185726.7|185596.7|185732.1|185602.1|185685.9|185555.9|254
1687931400000|2023-06-28 05:50:00|185726.6|185596.6|185717.9|185587.9|185734|185604|185710.3|185580.3|187
1687931700000|2023-06-28 05:55:00|185718.1|185588.1|185718.6|185588.6|185731.1|185601.1|185709.8|185579.8|206
1687932000000|2023-06-28 06:00:00|185719.1|185589.1|185552|185422|185719.1|185610.4|185381.4|185291.4|679
1687932300000|2023-06-28 06:05:00|185553.4|185423.4|185558.6|185428.6|185614.8|185494.4|185527.1|185243|634
1687932600000|2023-06-28 06:10:00|185561.6|185431.6|185549.1|185459.1|185576.9|185461.5|185498.9|185389|756
1687932900000|2023-06-28 06:15:00|185549.5|185459.5|185692.8|185602.8|185795.6|185705.6|185549.5|185426.2|892
1687933200000|2023-06-28 06:20:00|185692.9|185602.9|185787.1|185697.1|185803|185713|185645|185555|711
1687933500000|2023-06-28 06:25:00|185787|185697|185780.3|185690.3|185854|185764|185767.8|185677.8|890
1687933800000|2023-06-28 06:30:00|185781.8|185691.8|185999.2|185909.2|186006.7|185916.7|185781.8|185691.8|678
1687934100000|2023-06-28 06:35:00|186003.9|185913.9|185854.6|185764.6|186007.5|185917.5|185854|185764|419
1687934400000|2023-06-28 06:40:00|185855.2|185765.2|185944.4|185854.4|185957|185867|185838.8|185748.8|513
1687934700000|2023-06-28 06:45:00|185943.7|185853.7|185851.4|185761.4|185950.8|185860.8|185827.3|185737.3|615
1687935000000|2023-06-28 06:50:00|185851.5|185761.5|185630.7|185540.7|185858.8|185768.8|185593.1|185293.9|761
1687935300000|2023-06-28 06:55:00|185629.7|185539.7|185731|185641|185734.8|185644.8|185629.4|185421|771
1687935600000|2023-06-28 07:00:00|185728.9|185638.9|185785.1|185695.1|185790.4|185700.4|185720.6|185630.6|742
1687935900000|2023-06-28 07:05:00|185785.7|185695.7|185810.7|185720.7|185821.9|185731.9|185722.4|185632.4|653
1687936200000|2023-06-28 07:10:00|185808.8|185718.8|185724.8|185634.8|185827.9|185737.9|185715|185625|671
1687936500000|2023-06-28 07:15:00|185724.4|185634.4|185772.8|185682.8|185817.4|185727.4|185670.7|185580.7|923
1687936800000|2023-06-28 07:20:00|185773.9|185683.9|185945.4|185855.4|185955.9|185865.9|185773.9|185683.9|920
1687937100000|2023-06-28 07:25:00|185950.1|185860.1|185945|185855|185953.2|185863.2|185861.7|185771.7|913
1687937400000|2023-06-28 07:30:00|185943.1|185853.1|186134.2|186044.2|186134.2|186044.2|185878.2|185788.2|851
1687937700000|2023-06-28 07:35:00|186136.1|186046.1|186150.8|186060.8|186257.6|186167.6|185975.2|185885.2|876
1687938000000|2023-06-28 07:40:00|186150.6|186060.6|186128.2|186038.2|186267.5|186177.5|186118.3|186028.3|721
1687938300000|2023-06-28 07:45:00|186127|186037|186099.3|186009.3|186153.4|186063.4|186009.5|185913.6|772
1687938600000|2023-06-28 07:50:00|186099|186009|186327.6|186237.6|186408.4|186318.4|185988.3|185898.3|890
1687938900000|2023-06-28 07:55:00|186327|186237|186170.2|186080.2|186327.1|186237.1|186161.1|186071.1|677
1687939200000|2023-06-28 08:00:00|186170.6|186080.6|186399.4|186309.4|186410.8|186320.8|186133.7|186043.7|667
1687939500000|2023-06-28 08:05:00|186404.5|186314.5|186420|186330|186462|186372|186372.9|186282.9|714
1687939800000|2023-06-28 08:10:00|186420.1|186330.1|186421.5|186331.5|186503.2|186413.2|186415.7|186325.7|669
1687940100000|2023-06-28 08:15:00|186422.3|186332.3|186566.8|186476.8|186603.5|186513.5|186405.9|186315.9|764
1687940400000|2023-06-28 08:20:00|186556.3|186466.3|186577.9|186487.9|186582.3|186492.3|186465.7|186375.7|773
1687940700000|2023-06-28 08:25:00|186577.6|186487.6|186730|186640|186769.6|186679.6|186576.5|186486.5|835
1687941000000|2023-06-28 08:30:00|186729.1|186639.1|186694.7|186604.7|186756.8|186666.8|186577.9|186487.9|806
1687941300000|2023-06-28 08:35:00|186698.5|186608.5|186639.8|186549.8|186701.9|186611.9|186629.3|186539.3|648
1687941600000|2023-06-28 08:40:00|186639.7|186549.7|186428.5|186338.5|186647|186557|186422.9|186332.9|748
1687941900000|2023-06-28 08:45:00|186431.2|186341.2|186403.8|186313.8|186447.1|186357.1|186394.8|186304.8|576
1687942200000|2023-06-28 08:50:00|186404.6|186314.6|186130.9|186040.9|186404.6|186314.6|186130.9|186040.9|795
1687942500000|2023-06-28 08:55:00|186135.1|186045.1|186157.9|186067.9|186263.8|186173.8|186111.3|186021.3|609
1687942800000|2023-06-28 09:00:00|186159.2|186069.2|186197.2|186107.2|186313.9|186223.9|186159.1|186069.1|741
1687943100000|2023-06-28 09:05:00|186197.4|186107.4|186216.9|186126.9|186241.4|186151.4|186125.2|186035.2|689
1687943400000|2023-06-28 09:10:00|186214.6|186124.6|186259.7|186169.7|186291.9|186201.9|186193|186103|563
1687943700000|2023-06-28 09:15:00|186256.9|186166.9|186189.1|186099.1|186262|186172|186163.6|186073.6|538
1687944000000|2023-06-28 09:20:00|186188.9|186098.9|186133.8|186043.8|186189.7|186099.7|186051.2|185961.2|589
1687944300000|2023-06-28 09:25:00|186133.7|186043.7|186092.8|186002.8|186159.2|186069.2|186080|185990|676
1687944600000|2023-06-28 09:30:00|186094.5|186004.5|185968.3|185878.3|186094.5|186004.5|185929.5|185839.5|693
1687944900000|2023-06-28 09:35:00|185968|185878|186105.4|186015.4|186121.1|186031.1|185924.4|185834.4|554
1687945200000|2023-06-28 09:40:00|186105.3|186015.3|186139.3|186049.3|186231.5|186141.5|186065.1|185975.1|654
1687945500000|2023-06-28 09:45:00|186139.4|186049.4|186188.6|186098.6|186223.3|186133.3|186085.1|185995.1|592
1687945800000|2023-06-28 09:50:00|186188.5|186098.5|186340.4|186250.4|186342.4|186252.4|186184.3|186094.3|542
1687946100000|2023-06-28 09:55:00|186339.6|186249.6|186355.8|186265.8|186396.9|186306.9|186328.3|186238.3|537
1687946400000|2023-06-28 10:00:00|186362.7|186272.7|186265.5|186175.5|186362.9|186272.9|186263|186173|659
1687946700000|2023-06-28 10:05:00|186264.8|186174.8|186151.7|186061.7|186291.8|186201.8|186123.1|186033.1|491
1687947000000|2023-06-28 10:10:00|186149.3|186059.3|186218.2|186128.2|186236.2|186146.2|186089.8|185999.8|751
1687947300000|2023-06-28 10:15:00|186218|186128|186234.7|186144.7|186318.6|186228.6|186196.8|186106.8|796
1687947600000|2023-06-28 10:20:00|186235.2|186145.2|186309.3|186219.3|186327.6|186237.6|186177.1|186087.1|731
1687947900000|2023-06-28 10:25:00|186308.9|186218.9|186279.7|186189.7|186339|186249|186279.7|186189.7|723
1687948200000|2023-06-28 10:30:00|186281|186191|186278.3|186188.3|186298.9|186208.9|186275.6|186185.6|701
1687948500000|2023-06-28 10:35:00|186278|186188|186389.9|186299.9|186390.5|186300.5|186277.9|186187.9|706
1687948800000|2023-06-28 10:40:00|186390.3|186300.3|186613.6|186523.6|186680|186590|186383|186293|804
1687949100000|2023-06-28 10:45:00|186612.7|186522.7|186625.1|186535.1|186630.7|186540.7|186586.3|186496.3|795
1687949400000|2023-06-28 10:50:00|186626|186536|186727.7|186637.7|186779.4|186689.4|186590.8|186500.8|669
1687949700000|2023-06-28 10:55:00|186726.9|186636.9|186742.5|186652.5|186785.4|186695.4|186690.4|186600.4|546
1687950000000|2023-06-28 11:00:00|186740.3|186650.3|186647.9|186557.9|186763.2|186673.2|186613.3|186523.3|627
1687950300000|2023-06-28 11:05:00|186650.3|186560.3|186814.9|186724.9|186867|186777|186630.5|186540.5|740
1687950600000|2023-06-28 11:10:00|186814.3|186724.3|186995.9|186905.9|187027.6|186937.6|186774.7|186684.7|792
1687950900000|2023-06-28 11:15:00|186993.9|186903.9|186799.4|186709.4|187009.9|186919.9|186795.2|186705.2|763
1687951200000|2023-06-28 11:20:00|186799.5|186709.5|186640.1|186550.1|186801.7|186711.7|186603.5|186513.5|622
1687951500000|2023-06-28 11:25:00|186641.2|186551.2|186788.7|186698.7|186790|186700|186639.9|186549.9|506
1687951800000|2023-06-28 11:30:00|186790.6|186700.6|186805.3|186715.3|186845.9|186755.9|186766.5|186676.5|446
1687952100000|2023-06-28 11:35:00|186804.9|186714.9|186851.9|186761.9|186858|186768|186772.2|186682.2|616
1687952400000|2023-06-28 11:40:00|186852.4|186762.4|186912.1|186822.1|186998.3|186908.3|186844.8|186754.8|865
1687952700000|2023-06-28 11:45:00|186906.6|186816.6|186856.4|186766.4|186930.9|186840.9|186817.7|186727.7|503
1687953000000|2023-06-28 11:50:00|186855.9|186765.9|186962.8|186872.8|186967.7|186877.7|186853.4|186763.4|601
1687953300000|2023-06-28 11:55:00|186963.2|186873.2|186983.8|186893.8|186989.7|186899.7|186949.2|186859.2|527
1687953600000|2023-06-28 12:00:00|186986|186896|187160.3|187070.3|187176.9|187086.9|186976.6|186886.6|830
1687953900000|2023-06-28 12:05:00|187160.7|187070.7|187335.5|187245.5|187341.3|187251.3|187150.1|187060.1|648
1687954200000|2023-06-28 12:10:00|187336.5|187246.5|187297|187207|187363|187273|187197.6|187107.6|715
1687954500000|2023-06-28 12:15:00|187297.1|187207.1|187262.7|187172.7|187341.4|187251.4|187134.7|187044.7|729
1687954800000|2023-06-28 12:20:00|187262.5|187172.5|187303.5|187213.5|187345.4|187255.4|187180.5|187090.5|749
1687955100000|2023-06-28 12:25:00|187306.4|187216.4|187300.5|187210.5|187322.4|187232.4|187204.5|187114.5|868
1687955400000|2023-06-28 12:30:00|187300.7|187210.7|187373.4|187283.4|187399.6|187309.6|187300.7|187210.7|824
1687955700000|2023-06-28 12:35:00|187373.5|187283.5|187367.6|187277.6|187407.1|187317.1|187351.8|187261.8|600
1687956000000|2023-06-28 12:40:00|187367.5|187277.5|187434.5|187344.5|187448.5|187358.5|187301.2|187211.2|792
1687956300000|2023-06-28 12:45:00|187434.4|187344.4|187315.8|187225.8|187440.4|187350.4|187274.5|187184.5|768
1687956600000|2023-06-28 12:50:00|187315.4|187225.4|187314.9|187224.9|187377.6|187287.6|187217.6|187127.6|619
1687956900000|2023-06-28 12:55:00|187310.7|187220.7|187347.9|187257.9|187373.2|187283.2|187301.1|187211.1|719
1687957200000|2023-06-28 13:00:00|187349.3|187259.3|187292.9|187202.9|187349.3|187259.3|187198.2|187108.2|719
1687957500000|2023-06-28 13:05:00|187291.4|187201.4|187276.1|187186.1|187292.7|187202.7|187210.9|187120.9|674
1687957800000|2023-06-28 13:10:00|187276.6|187186.6|187331.6|187241.6|187440.1|187350.1|187276.6|187186.6|791
1687958100000|2023-06-28 13:15:00|187331.8|187241.8|187357.4|187267.4|187420.7|187330.7|187313.7|187223.7|809
1687958400000|2023-06-28 13:20:00|187357.1|187267.1|187177.9|187087.9|187362.7|187272.7|187155.7|187065.7|818
1687958700000|2023-06-28 13:25:00|187178|187088|187207.5|187117.5|187252.9|187162.9|187154.3|187064.3|718
1687959000000|2023-06-28 13:30:00|187207.3|187117.3|187135.6|187045.6|187248.7|187158.7|187117.4|187027.4|921
1687959300000|2023-06-28 13:35:00|187131|187041|187074|186984|187132.9|187042.9|186883|186793|916
1687959600000|2023-06-28 13:40:00|187074.9|186984.9|187242.2|187152.2|187265.2|187175.2|187041.9|186951.9|830
1687959900000|2023-06-28 13:45:00|187242.5|187152.5|187190.5|187100.5|187304.9|187214.9|186926.9|186836.9|855
1687960200000|2023-06-28 13:50:00|187195.6|187105.6|186996.5|186906.5|187209.7|187119.7|186944.7|186854.7|943
1687960500000|2023-06-28 13:55:00|186995.5|186905.5|187066.7|186976.7|187076.3|186986.3|186992.3|186902.3|935
1687960800000|2023-06-28 14:00:00|187065.7|186975.7|187166|187076|187169.3|187079.3|187017.9|186927.9|954
1687961100000|2023-06-28 14:05:00|187165.4|187075.4|187376.9|187286.9|187389.9|187299.9|187143.7|187053.7|943
1687961400000|2023-06-28 14:10:00|187377.2|187287.2|187446.8|187356.8|187541.2|187451.2|187362|187272|808
1687961700000|2023-06-28 14:15:00|187434.1|187344.1|187132|187042|187466.7|187376.7|187115|187025|912
1687962000000|2023-06-28 14:20:00|187132.3|187042.3|187213.8|187123.8|187230.5|187140.5|187072|186982|800
1687962300000|2023-06-28 14:25:00|187210.5|187120.5|187252.7|187162.7|187252.7|187162.7|187091.3|187001.3|747
1687962600000|2023-06-28 14:30:00|187253.6|187163.6|187395.5|187305.5|187398.7|187308.7|187202.9|187112.9|894
1687962900000|2023-06-28 14:35:00|187395.3|187305.3|187187.6|187097.6|187395.3|187305.3|187169.3|187079.3|811
1687963200000|2023-06-28 14:40:00|187187.1|187097.1|187160.3|187070.3|187223.4|187133.4|187092.9|187002.9|734
1687963500000|2023-06-28 14:45:00|187160.5|187070.5|187453.6|187363.6|187469.1|187379.1|187142.3|187052.3|822
1687963800000|2023-06-28 14:50:00|187450.9|187360.9|187368.1|187278.1|187481.4|187391.4|187318|187228|907
1687964100000|2023-06-28 14:55:00|187366.3|187276.3|187320.1|187230.1|187461.6|187371.6|187284.5|187194.5|887
1687964400000|2023-06-28 15:00:00|187323.2|187233.2|187139|187049|187379.9|187289.9|187136.7|187046.7|908
1687964700000|2023-06-28 15:05:00|187136.8|187046.8|187160.9|187070.9|187171.3|187081.3|187089.1|186999.1|716
1687965000000|2023-06-28 15:10:00|187159.8|187069.8|187116.2|187026.2|187167.5|187077.5|187098.1|187008.1|689
1687965300000|2023-06-28 15:15:00|187117.1|187027.1|187077.2|186987.2|187130.6|187040.6|186950.1|186860.1|732
1687965600000|2023-06-28 15:20:00|187077.3|186987.3|186811.1|186721.1|187079.3|186989.3|186802|186712|796
1687965900000|2023-06-28 15:25:00|186811.2|186721.2|186829.2|186739.2|186883.9|186793.9|186780.8|186690.8|831
1687966200000|2023-06-28 15:30:00|186823.9|186733.9|186828.9|186738.9|186889.6|186799.6|186811.9|186721.9|870
1687966500000|2023-06-28 15:35:00|186829.6|186739.6|186841.3|186751.3|186867.7|186777.7|186797.3|186707.3|851
1687966800000|2023-06-28 15:40:00|186840.3|186750.3|186947.7|186857.7|186961.1|186871.1|186798.8|186708.8|782
1687967100000|2023-06-28 15:45:00|186947.8|186857.8|186801.4|186711.4|186970.2|186880.2|186772.3|186682.3|664
1687967400000|2023-06-28 15:50:00|186801.6|186711.6|186834.4|186744.4|186899.4|186809.4|186787.6|186697.6|708
1687967700000|2023-06-28 15:55:00|186835.8|186745.8|186858.5|186768.5|186916.5|186826.5|186823.2|186733.2|653
1687968000000|2023-06-28 16:00:00|186863.8|186773.8|186861.9|186771.9|186875.5|186785.5|186788.6|186698.6|709
1687968300000|2023-06-28 16:05:00|186866.7|186776.7|186791.8|186701.8|186876|186786|186777.4|186687.4|713
1687968600000|2023-06-28 16:10:00|186792.8|186702.8|186779.9|186689.9|186832.5|186742.5|186767.3|186677.3|705
1687968900000|2023-06-28 16:15:00|186779.1|186689.1|186768.2|186678.2|186800.4|186710.4|186746.1|186656.1|660
1687969200000|2023-06-28 16:20:00|186768.5|186678.5|186749.4|186659.4|186773.2|186683.2|186670|186580|655
1687969500000|2023-06-28 16:25:00|186749.5|186659.5|186751.6|186661.6|186792.3|186702.3|186711.5|186621.5|640
1687969800000|2023-06-28 16:30:00|186751.7|186661.7|186755.9|186665.9|186787.6|186697.6|186741.3|186651.3|491
1687970100000|2023-06-28 16:35:00|186755.7|186665.7|186772|186682|186787|186697|186745.4|186655.4|344
1687970400000|2023-06-28 16:40:00|186772.2|186682.2|186773.6|186683.6|186777.9|186687.9|186752.5|186662.5|334
1687970700000|2023-06-28 16:45:00|186774.3|186684.3|186752|186662|186788.6|186698.6|186697.2|186607.2|569
1687971000000|2023-06-28 16:50:00|186752.5|186662.5|186668.8|186578.8|186752.5|186662.5|186510.5|186420.5|504
1687971300000|2023-06-28 16:55:00|186668.7|186578.7|186616.8|186526.8|186674.4|186584.4|186609.3|186519.3|758
1687971600000|2023-06-28 17:00:00|186617|186527|186582.1|186492.1|186621.7|186531.7|186530.9|186440.9|623
1687971900000|2023-06-28 17:05:00|186579.6|186489.6|186588.4|186498.4|186607.2|186517.2|186551.2|186461.2|587
1687972200000|2023-06-28 17:10:00|186588.3|186498.3|186524|186434|186611.5|186521.5|186498|186408|712
1687972500000|2023-06-28 17:15:00|186524.2|186434.2|186545.3|186455.3|186547.9|186457.9|186501.4|186411.4|659
1687972800000|2023-06-28 17:20:00|186545.2|186455.2|186556.2|186466.2|186572.8|186482.8|186513.4|186423.4|422
1687973100000|2023-06-28 17:25:00|186555.5|186465.5|186521.5|186431.5|186575.4|186485.4|186520.7|186430.7|424
1687973400000|2023-06-28 17:30:00|186520.8|186430.8|186608.7|186518.7|186612.5|186522.5|186506.9|186416.9|507
1687973700000|2023-06-28 17:35:00|186607.5|186517.5|186636.5|186546.5|186647.1|186557.1|186590.2|186500.2|478
1687974000000|2023-06-28 17:40:00|186636.4|186546.4|186681.1|186591.1|186688.3|186598.3|186635.1|186545.1|444
1687974300000|2023-06-28 17:45:00|186681|186591|186689.2|186599.2|186696.1|186606.1|186675|186585|589
1687974600000|2023-06-28 17:50:00|186689.1|186599.1|186668.9|186578.9|186706|186616|186652|186562|644
1687974900000|2023-06-28 17:55:00|186670.1|186580.1|186666.1|186576.1|186686|186596|186650.9|186560.9|434
1687975200000|2023-06-28 18:00:00|186665.9|186575.9|186652.5|186562.5|186679|186589|186643|186553|435
1687975500000|2023-06-28 18:05:00|186652.3|186562.3|186645.6|186555.6|186661.8|186571.8|186611.4|186521.4|445
1687975800000|2023-06-28 18:10:00|186645.1|186555.1|186644.6|186554.6|186682.2|186592.2|186635.1|186545.1|523
1687976100000|2023-06-28 18:15:00|186644.8|186554.8|186590.1|186500.1|186653.5|186563.5|186562.7|186472.7|418
1687976400000|2023-06-28 18:20:00|186590.4|186500.4|186586.6|186496.6|186595.2|186505.2|186568.2|186478.2|541
1687976700000|2023-06-28 18:25:00|186586.7|186496.7|186605.7|186515.7|186615.6|186525.6|186572.2|186482.2|473
1687977000000|2023-06-28 18:30:00|186604.3|186514.3|186586|186496|186613.2|186523.2|186578.3|186488.3|463
1687977300000|2023-06-28 18:35:00|186585.9|186495.9|186583.2|186493.2|186612.5|186522.5|186577.3|186487.3|242
1687977600000|2023-06-28 18:40:00|186583|186493|186611.1|186521.1|186625.2|186535.2|186579.3|186489.3|277
1687977900000|2023-06-28 18:45:00|186610.9|186520.9|186529.5|186439.5|186624.9|186534.9|186517.1|186427.1|357
1687978200000|2023-06-28 18:50:00|186530|186440|186527.7|186437.7|186539.1|186449.1|186508|186418|434
1687978500000|2023-06-28 18:55:00|186529.4|186439.4|186604.3|186514.3|186605|186515|186514.7|186424.7|635
1687978800000|2023-06-28 19:00:00|186606.8|186516.8|186604|186514|186647.6|186557.6|186590.3|186500.3|448
1687979100000|2023-06-28 19:05:00|186604.4|186514.4|186536.8|186446.8|186615.8|186525.8|186523.8|186433.8|362
1687979400000|2023-06-28 19:10:00|186536.9|186446.9|186510|186420|186560.5|186470.5|186484.9|186394.9|271
1687979700000|2023-06-28 19:15:00|186509.9|186419.9|186519.2|186429.2|186539.6|186449.6|186505.1|186415.1|127
1687980000000|2023-06-28 19:20:00|186516.2|186426.2|186511.8|186421.8|186538.9|186448.9|186506.5|186416.5|219
1687980300000|2023-06-28 19:25:00|186500.9|186410.9|186496.5|186406.5|186525.5|186435.5|186493.3|186403.3|241
1687980600000|2023-06-28 19:30:00|186497|186407|186533.5|186443.5|186581.9|186491.9|186497|186407|312
1687980900000|2023-06-28 19:35:00|186534.3|186444.3|186579.8|186489.8|186582.3|186492.3|186525|186435|292
1687981200000|2023-06-28 19:40:00|186578.8|186488.8|186644.4|186554.4|186664.4|186574.4|186543.1|186453.1|539
1687981500000|2023-06-28 19:45:00|186644.9|186554.9|186686.5|186596.5|186693.9|186603.9|186616.5|186526.5|539
1687981800000|2023-06-28 19:50:00|186686.9|186596.9|186674.6|186584.6|186698.7|186608.7|186659.5|186569.5|471
1687982100000|2023-06-28 19:55:00|186674.9|186584.9|186588.8|186498.8|186686.3|186596.3|186585.2|186495.2|388
1687982400000|2023-06-28 20:00:00|186591.4|186501.4|186605.9|186515.9|186614.7|186524.7|186584.6|186494.6|238
1687982700000|2023-06-28 20:05:00|186605.8|186515.8|186688.5|186598.5|186721|186631|186598|186508|192
1687983000000|2023-06-28 20:10:00|186688.4|186598.4|186664.4|186574.4|186731.6|186641.6|186626|186536|241
1687983300000|2023-06-28 20:15:00|186664.5|186574.5|186646.5|186516.5|186681.9|186591.9|186623.1|186493.1|304
1687983600000|2023-06-28 20:20:00|186646.8|186516.8|186660.1|186570.1|186674.5|186573.2|186638.3|186516.8|144
1687983900000|2023-06-28 20:25:00|186656.6|186566.6|186659.4|186529.4|186686.6|186572.5|186649.1|186519.1|135
1687984200000|2023-06-28 20:30:00|186659.5|186529.5|186652.4|186522.4|186667.9|186537.9|186652.2|186522.2|106
1687984500000|2023-06-28 20:35:00|186652.5|186522.5|186654.1|186524.1|186661.8|186531.8|186650.6|186520.6|118
1687984800000|2023-06-28 20:40:00|186653.9|186523.9|186637.2|186507.2|186653.9|186523.9|186603.7|186473.7|158
1687985100000|2023-06-28 20:45:00|186637.3|186507.3|186632.7|186502.7|186640.7|186510.7|186628.7|186498.7|121
1687985400000|2023-06-28 20:50:00|186634.2|186504.2|186638.8|186508.8|186648.1|186518.1|186634.2|186504.2|127
1687985700000|2023-06-28 20:55:00|186636.8|186506.8|186733.2|186391.2|186755.1|186517.5|186629.8|186386.3|165
1687986000000|2023-06-28 21:00:00|186740.8|186398.8|186737.1|186395.1|186748|186406|186696|186354|24
1687986300000|2023-06-28 21:05:00|186737.2|186395.2|186763.5|186421.5|186767.8|186425.8|186698.9|186356.9|16
1687986600000|2023-06-28 21:10:00|186784|186442|186745.1|186403.1|186790.8|186448.8|186737.2|186395.2|231
1687986900000|2023-06-28 21:15:00|186748.1|186406.1|186956.7|186614.7|186956.7|186614.7|186726.4|186394.2|38
1687987200000|2023-06-28 21:20:00|186993.6|186651.6|186989|186647|187008.7|186666.7|186982|186640|57
1687987500000|2023-06-28 21:25:00|186989.1|186647.1|186986.3|186644.3|186991.9|186649.9|186982.3|186640.3|19
1687987800000|2023-06-28 21:30:00|186984.6|186642.6|187001.7|186659.7|187023|186681|186953.6|186611.6|147
1687988100000|2023-06-28 21:35:00|187000.9|186658.9|186995.6|186653.6|187004.1|186662.1|186995.6|186653.6|60
1687988400000|2023-06-28 21:40:00|186996.9|186654.9|186874.5|186532.5|187007.5|186665.5|186863.7|186521.7|122
1687988700000|2023-06-28 21:45:00|186874.2|186532.2|186927.3|186585.3|186932.7|186590.7|186874.2|186532.2|44
1687989000000|2023-06-28 21:50:00|186927|186585|186904|186562|186927|186585|186898.3|186556.3|18
1687989300000|2023-06-28 21:55:00|186903.3|186561.3|186888.9|186546.9|186912.9|186570.9|186858.2|186516.2|51
1687989600000|2023-06-28 22:00:00|186872.1|186530.1|186844.2|186502.2|186897.8|186555.8|186842.2|186500.2|252
1687989900000|2023-06-28 22:05:00|186844.1|186502.1|186846.2|186504.2|186864.1|186522.1|186839.7|186497.7|114
1687990200000|2023-06-28 22:10:00|186846.7|186504.7|186845.1|186503.1|186874|186532|186842.7|186500.7|122
1687990500000|2023-06-28 22:15:00|186844.9|186502.9|186850.2|186508.2|186855.4|186513.4|186839.2|186497.2|144
1687990800000|2023-06-28 22:20:00|186849.8|186507.8|186846.9|186504.9|186859.3|186517.3|186838.4|186496.4|148
1687991100000|2023-06-28 22:25:00|186847.4|186505.4|186845.4|186503.4|186860|186518|186838.8|186496.8|111
1687991400000|2023-06-28 22:30:00|186845.6|186503.6|186845.8|186503.8|186860.1|186518.1|186841.8|186499.8|86
1687991700000|2023-06-28 22:35:00|186846|186504|186847|186505|186847.6|186505.6|186841.3|186499.3|80
1687992000000|2023-06-28 22:40:00|186847.3|186505.3|186840.8|186498.8|186857.7|186515.7|186839.8|186497.8|121
1687992300000|2023-06-28 22:45:00|186841|186499|186818.9|186476.9|186854|186512|186818.9|186476.9|109
1687992600000|2023-06-28 22:50:00|186819|186477|186818.9|186476.9|186842.6|186500.6|186818.3|186476.3|110
1687992900000|2023-06-28 22:55:00|186818.6|186476.6|186835.3|186493.3|186846.1|186504.1|186817.8|186475.8|77
1687993200000|2023-06-28 23:00:00|186837.4|186495.4|186756.8|186504.3|186852.9|186521.7|186749.4|186436.8|264
1687993500000|2023-06-28 23:05:00|186756.6|186504.4|186696.3|186566.3|186756.8|186566.4|186687.2|186504.4|199
1687993800000|2023-06-28 23:10:00|186696.1|186566.1|186693.2|186563.2|186746.2|186566.8|186689.1|186510|72
1687994100000|2023-06-28 23:15:00|186698.7|186568.7|186698|186568|186735.7|186570.8|186693|186530.9|116
1687994400000|2023-06-28 23:20:00|186697.6|186567.6|186696|186566|186699.7|186569.7|186692.7|186562.7|57
1687994700000|2023-06-28 23:25:00|186695.9|186565.9|186710.2|186463.5|186732.7|186572.8|186686.2|186442.8|132
1687995000000|2023-06-28 23:30:00|186710.5|186463.3|186698|186467.4|186714|186483.4|186686.1|186458.3|133
1687995300000|2023-06-28 23:35:00|186699|186467.7|186706.7|186461|186709.1|186483.3|186682.2|186458|110
1687995600000|2023-06-28 23:40:00|186700.8|186465|186937.4|186595.4|186942.8|186600.8|186648.7|186423.9|216
1687995900000|2023-06-28 23:45:00|186937.3|186595.3|186727.9|186420.6|186942.7|186600.7|186691.4|186417.4|393
1687996200000|2023-06-28 23:50:00|186727.8|186420.5|186685.5|186459.3|186728.3|186491.3|186673.6|186419.3|140
1687996500000|2023-06-28 23:55:00|186685.7|186459.5|186689.6|186486.3|186692.9|186522.9|186636.7|186458.4|122
1687996800000|2023-06-29 00:00:00|186690.8|186480.8|186695|186565|186709.7|186579.7|186647.7|186480.8|214
1687997100000|2023-06-29 00:05:00|186694.6|186564.6|186697.2|186567.2|186697.6|186567.6|186687.8|186557.8|146
1687997400000|2023-06-29 00:10:00|186696.8|186566.8|186700.9|186570.9|186704.4|186574.4|186688.4|186558.4|174
1687997700000|2023-06-29 00:15:00|186700.7|186570.7|186723.7|186593.7|186724|186594|186700.7|186570.7|206
1687998000000|2023-06-29 00:20:00|186723.8|186593.8|186753.2|186623.2|186755.3|186625.3|186716.3|186586.3|235
1687998300000|2023-06-29 00:25:00|186754.1|186624.1|186754.9|186624.9|186763.2|186633.2|186750|186620|175
1687998600000|2023-06-29 00:30:00|186754.8|186624.8|186756.9|186626.9|186773.1|186643.1|186751.6|186621.6|179
1687998900000|2023-06-29 00:35:00|186757.1|186627.1|186758.1|186628.1|186765.7|186635.7|186753.6|186623.6|107
1687999200000|2023-06-29 00:40:00|186757.9|186627.9|186747.8|186617.8|186768.9|186638.9|186746.3|186616.3|132
1687999500000|2023-06-29 00:45:00|186748.1|186618.1|186751.2|186621.2|186757.6|186627.6|186745.9|186615.9|115
1687999800000|2023-06-29 00:50:00|186753.6|186623.6|186854.9|186724.9|186856.6|186726.6|186741.1|186611.1|274
1688000100000|2023-06-29 00:55:00|186860.2|186730.2|186786.9|186656.9|186866.1|186736.1|186756.8|186626.8|490
1688000400000|2023-06-29 01:00:00|186786.5|186656.5|186775.9|186645.9|186818.4|186688.4|186759.4|186629.4|259
1688000700000|2023-06-29 01:05:00|186775.7|186645.7|186752.5|186622.5|186778.2|186648.2|186746.1|186616.1|137
1688001000000|2023-06-29 01:10:00|186748.3|186618.3|186646.3|186516.3|186749.6|186619.6|186635.3|186505.3|223
1688001300000|2023-06-29 01:15:00|186646.2|186516.2|186513.8|186383.8|186646.5|186516.5|186494.7|186364.7|676
1688001600000|2023-06-29 01:20:00|186513.7|186383.7|186505.9|186375.9|186538.7|186408.7|186488.8|186358.8|618
1688001900000|2023-06-29 01:25:00|186508.9|186378.9|186500.7|186370.7|186514.2|186384.2|186494.5|186364.5|392
1688002200000|2023-06-29 01:30:00|186501.2|186371.2|186516.2|186386.2|186517.3|186387.3|186456.2|186326.2|521
1688002500000|2023-06-29 01:35:00|186520.9|186390.9|186513|186383|186535.7|186405.7|186495.1|186365.1|450
1688002800000|2023-06-29 01:40:00|186514.3|186384.3|186558.9|186428.9|186559.1|186429.1|186484.8|186354.8|438
1688003100000|2023-06-29 01:45:00|186558.6|186428.6|186557.9|186427.9|186573.6|186443.6|186553.4|186423.4|334
1688003400000|2023-06-29 01:50:00|186559.1|186429.1|186561.7|186431.7|186561.7|186431.7|186545.2|186415.2|196
1688003700000|2023-06-29 01:55:00|186561.4|186431.4|186661.5|186531.5|186677.1|186547.1|186561.4|186431.4|267
1688004000000|2023-06-29 02:00:00|186661.6|186531.6|186818.7|186688.7|186873.5|186716.1|186649.8|186519.8|355
1688004300000|2023-06-29 02:05:00|186816.8|186686.8|186847.8|186717.8|186885|186755|186810.1|186680.1|543
1688004600000|2023-06-29 02:10:00|186850.5|186720.5|186934.1|186804.1|186950.2|186820.2|186844.6|186714.6|439
1688004900000|2023-06-29 02:15:00|186934.4|186804.4|186922.8|186792.8|186948.7|186818.7|186922.1|186792.1|218
1688005200000|2023-06-29 02:20:00|186922.6|186792.6|186941.2|186811.2|186950.7|186820.7|186918.8|186788.8|241
1688005500000|2023-06-29 02:25:00|186940.7|186810.7|186929.2|186799.2|186943|186813|186914.3|186784.3|269
1688005800000|2023-06-29 02:30:00|186929.7|186799.7|186930.1|186800.1|186934.1|186804.1|186910.4|186780.4|387
1688006100000|2023-06-29 02:35:00|186930.3|186800.3|186933.7|186803.7|186935.2|186805.2|186921.1|186791.1|302
1688006400000|2023-06-29 02:40:00|186935.2|186805.2|186928.4|186798.4|186935.8|186805.8|186922.7|186792.7|259
1688006700000|2023-06-29 02:45:00|186928.2|186798.2|186928|186798|186929.5|186799.5|186922.5|186792.5|319
1688007000000|2023-06-29 02:50:00|186923|186793|186994.4|186864.4|187018|186888|186919.8|186789.8|286
1688007300000|2023-06-29 02:55:00|186993.9|186863.9|187001.5|186871.5|187007.2|186877.2|186970.9|186840.9|404
1688007600000|2023-06-29 03:00:00|187001.6|186871.6|187003|186873|187021.1|186891.1|186991.4|186861.4|322
1688007900000|2023-06-29 03:05:00|187003.1|186873.1|187012.1|186882.1|187021.7|186891.7|186992.9|186862.9|202
1688008200000|2023-06-29 03:10:00|187012.6|186882.6|186998.6|186868.6|187033.8|186903.8|186984.7|186854.7|306
1688008500000|2023-06-29 03:15:00|186998.4|186868.4|186975.6|186845.6|187010|186880|186974.1|186844.1|256
1688008800000|2023-06-29 03:20:00|186975.8|186845.8|186963.4|186833.4|186976.5|186846.5|186951.7|186821.7|181
1688009100000|2023-06-29 03:25:00|186963.5|186833.5|186955.6|186825.6|186965.7|186835.7|186944.3|186814.3|242
1688009400000|2023-06-29 03:30:00|186956.3|186826.3|186976.2|186846.2|186988.3|186858.3|186956|186826|234
1688009700000|2023-06-29 03:35:00|186976.5|186846.5|187010.7|186880.7|187021.9|186891.9|186966|186836|249
1688010000000|2023-06-29 03:40:00|187010.9|186880.9|186996.9|186866.9|187025.6|186895.6|186987|186857|144
1688010300000|2023-06-29 03:45:00|186996.8|186866.8|186984.3|186854.3|186998.9|186868.9|186981.7|186851.7|149
1688010600000|2023-06-29 03:50:00|186984.4|186854.4|186974.8|186844.8|186990.7|186860.7|186973.7|186843.7|144
1688010900000|2023-06-29 03:55:00|186975.7|186845.7|186954.4|186824.4|186980.4|186850.4|186948.5|186818.5|277
1688011200000|2023-06-29 04:00:00|186945.8|186815.8|186910.4|186780.4|186953.7|186823.7|186904.2|186774.2|358
1688011500000|2023-06-29 04:05:00|186910.3|186780.3|186905.1|186775.1|186920|186813.1|186890.2|186767.7|418
1688011800000|2023-06-29 04:10:00|186905|186775|186907.2|186777.2|186927.3|186797.3|186903.9|186773.9|514
1688012100000|2023-06-29 04:15:00|186907.3|186777.3|186913.7|186783.7|186922.1|186823|186887.8|186773.4|499
1688012400000|2023-06-29 04:20:00|186913.3|186783.3|186912.5|186782.5|186920.3|186790.3|186902.2|186772.2|550
1688012700000|2023-06-29 04:25:00|186913.7|186783.7|186922.6|186792.6|186929.3|186799.3|186909.3|186779.3|150
1688013000000|2023-06-29 04:30:00|186922.7|186792.7|186927.2|186797.2|186931|186801|186911.8|186781.8|133
1688013300000|2023-06-29 04:35:00|186927.3|186797.3|186920.2|186790.2|186930.3|186800.3|186917.5|186787.5|127
1688013600000|2023-06-29 04:40:00|186920.7|186790.7|186924.6|186794.6|186926.6|186811.9|186889.7|186789.5|90
1688013900000|2023-06-29 04:45:00|186924.5|186794.5|186924|186794|186932.4|186813|186889.9|186789.6|109
1688014200000|2023-06-29 04:50:00|186923.9|186793.9|186922.2|186792.2|186928.7|186827.8|186905.5|186782.7|268
1688014500000|2023-06-29 04:55:00|186922.4|186792.4|186928.7|186798.7|186952.4|186822.4|186919.9|186789.9|555
1688014800000|2023-06-29 05:00:00|186927.9|186797.9|186932.9|186842.9|186932.9|186842.9|186903.2|186791.7|349
1688015100000|2023-06-29 05:05:00|186932.1|186842.1|186997.6|186907.6|186997.6|186907.6|186919.6|186829.6|183
1688015400000|2023-06-29 05:10:00|186997.5|186907.5|187004|186914|187005.5|186915.5|186986.4|186896.4|224
1688015700000|2023-06-29 05:15:00|187004.2|186914.2|187003.9|186913.9|187016.3|186926.3|186998.1|186908.1|249
1688016000000|2023-06-29 05:20:00|187003|186913|187010.2|186920.2|187015.5|186925.5|186987.1|186897.1|284
1688016300000|2023-06-29 05:25:00|187010.1|186920.1|187028.3|186898.3|187028.5|186927.9|186998.5|186897.1|232
1688016600000|2023-06-29 05:30:00|187027.8|186897.8|186967.8|186837.8|187029.6|186925.6|186960.8|186830.8|276
1688016900000|2023-06-29 05:35:00|186969|186839|186962.7|186832.7|186970.8|186840.8|186955.9|186825.9|140
1688017200000|2023-06-29 05:40:00|186963.1|186833.1|187004.3|186874.3|187006.9|186899.6|186938.4|186832.7|294
1688017500000|2023-06-29 05:45:00|187004.2|186874.2|186986.5|186896.5|187013|186908.3|186971.2|186874.2|223
1688017800000|2023-06-29 05:50:00|186986.7|186896.7|186998.3|186868.3|187002.7|186897.7|186963.8|186862.8|210
1688018100000|2023-06-29 05:55:00|186998.5|186868.5|186998.5|186868.5|187006.6|186876.6|186993.9|186863.9|212
1688018400000|2023-06-29 06:00:00|186995.4|186865.4|187027.3|186937.3|187079.7|186989.7|186925.1|186835.1|543
1688018700000|2023-06-29 06:05:00|187026.6|186936.6|186901.6|186811.6|187072.6|186982.6|186883.1|186793.1|813
1688019000000|2023-06-29 06:10:00|186905.9|186815.9|186984.3|186894.3|187018.1|186928.1|186848.9|186758.9|578
1688019300000|2023-06-29 06:15:00|186984.4|186894.4|187034.3|186944.3|187082.3|186992.3|186977.9|186887.9|543
1688019600000|2023-06-29 06:20:00|187034.5|186944.5|187181.3|187091.3|187209.3|187119.3|187034.1|186944.1|721
1688019900000|2023-06-29 06:25:00|187181.4|187091.4|187261.9|187131.9|187324.3|187234.3|187165.7|187075.7|757
1688020200000|2023-06-29 06:30:00|187262.3|187132.3|187352.8|187262.8|187462.4|187372.4|187224.6|187132.3|702
1688020500000|2023-06-29 06:35:00|187353.5|187263.5|187083.2|186993.2|187356.4|187266.4|187054.2|186964.2|700
1688020800000|2023-06-29 06:40:00|187081.8|186991.8|187117.3|187027.3|187134.5|187044.5|187053|186963|647
1688021100000|2023-06-29 06:45:00|187114|187024|187071.9|186981.9|187134.3|187044.3|187063.5|186973.5|661
1688021400000|2023-06-29 06:50:00|187072.3|186982.3|187160.8|187070.8|187182.4|187092.4|187072|186982|494
1688021700000|2023-06-29 06:55:00|187151.3|187061.3|187187.3|187097.3|187258.9|187168.9|187139.5|187049.5|564
1688022000000|2023-06-29 07:00:00|187184.3|187094.3|187453.5|187363.5|187519.4|187429.4|187160.2|187070.2|910
1688022300000|2023-06-29 07:05:00|187459.2|187369.2|187406.5|187316.5|187475.5|187385.5|187346.7|187256.7|651
1688022600000|2023-06-29 07:10:00|187405.2|187315.2|187329.3|187239.3|187421.8|187331.8|187266|187176|669
1688022900000|2023-06-29 07:15:00|187329.2|187239.2|187194.1|187104.1|187332.7|187242.7|187183.2|187093.2|588
1688023200000|2023-06-29 07:20:00|187195.5|187105.5|186998|186908|187215.1|187125.1|186914.4|186824.4|632
1688023500000|2023-06-29 07:25:00|187002.3|186912.3|186940.7|186850.7|187091.1|187001.1|186940.2|186850.2|577
1688023800000|2023-06-29 07:30:00|186940.3|186850.3|186987.2|186897.2|187034.3|186944.3|186929.6|186839.6|667
1688024100000|2023-06-29 07:35:00|186989.4|186899.4|186929.7|186839.7|187004.8|186914.8|186903.5|186813.5|746
1688024400000|2023-06-29 07:40:00|186929.3|186839.3|186983.8|186893.8|187009.3|186919.3|186929.3|186839.3|684
1688024700000|2023-06-29 07:45:00|186983.3|186893.3|187046.8|186956.8|187077.2|186987.2|186977.5|186887.5|566
1688025000000|2023-06-29 07:50:00|187046.4|186956.4|187074.4|186984.4|187101.2|187011.2|187016|186926|467
1688025300000|2023-06-29 07:55:00|187070.2|186980.2|187003.6|186913.6|187082|186992|186939.7|186849.7|557
1688025600000|2023-06-29 08:00:00|187000.7|186910.7|186869.9|186779.9|187021.3|186931.3|186848.4|186758.4|573
1688025900000|2023-06-29 08:05:00|186869.7|186779.7|186642.7|186552.7|186870.2|186780.2|186642.7|186552.7|711
1688026200000|2023-06-29 08:10:00|186644.9|186554.9|186884.4|186794.4|186931.9|186841.9|186604.2|186514.2|614
1688026500000|2023-06-29 08:15:00|186884.5|186794.5|186678.5|186588.5|186886.2|186796.2|186676.7|186586.7|663
1688026800000|2023-06-29 08:20:00|186678.4|186588.4|186752|186662|186788.5|186698.5|186656.1|186566.1|615
1688027100000|2023-06-29 08:25:00|186751.7|186661.7|186837.7|186747.7|186875.7|186785.7|186750.5|186660.5|626
1688027400000|2023-06-29 08:30:00|186838.6|186748.6|186926.4|186836.4|186955.9|186865.9|186838.6|186748.6|627
1688027700000|2023-06-29 08:35:00|186925.5|186835.5|186742.9|186652.9|186927|186837|186721|186631|516
1688028000000|2023-06-29 08:40:00|186743|186653|186500.2|186410.2|186749.1|186659.1|186492.5|186402.5|571
1688028300000|2023-06-29 08:45:00|186500.4|186410.4|186660.2|186570.2|186677.4|186587.4|186500.4|186410.4|658
1688028600000|2023-06-29 08:50:00|186659.6|186569.6|186618.8|186528.8|186717.9|186627.9|186595.9|186505.9|606
1688028900000|2023-06-29 08:55:00|186619.2|186529.2|186597.7|186507.7|186624.9|186534.9|186547.8|186457.8|360
1688029200000|2023-06-29 09:00:00|186596.8|186506.8|186673.4|186583.4|186708.2|186618.2|186596.8|186506.8|550
1688029500000|2023-06-29 09:05:00|186675.1|186585.1|186646.8|186556.8|186681.5|186591.5|186624.6|186534.6|549
1688029800000|2023-06-29 09:10:00|186647|186557|186619.1|186529.1|186684.6|186594.6|186582.4|186492.4|424
1688030100000|2023-06-29 09:15:00|186619|186529|186517.8|186427.8|186666.3|186576.3|186517.8|186427.8|473
1688030400000|2023-06-29 09:20:00|186517.1|186427.1|186529.9|186439.9|186752.3|186662.3|186493|186403|709
1688030700000|2023-06-29 09:25:00|186533.1|186443.1|186607|186517|186626.6|186536.6|186533.1|186443.1|591
1688031000000|2023-06-29 09:30:00|186607.4|186517.4|186624.5|186534.5|186758|186668|186596.7|186506.7|630
1688031300000|2023-06-29 09:35:00|186625.9|186535.9|186845.3|186755.3|186850.6|186760.6|186618.3|186528.3|580
1688031600000|2023-06-29 09:40:00|186845.2|186755.2|186776|186686|186848.5|186758.5|186750.6|186660.6|760
1688031900000|2023-06-29 09:45:00|186775.1|186685.1|186842.1|186752.1|186853.7|186763.7|186775.1|186685.1|649
1688032200000|2023-06-29 09:50:00|186842.2|186752.2|186907.8|186817.8|186912.2|186822.2|186811.4|186721.4|765
1688032500000|2023-06-29 09:55:00|186907.7|186817.7|186866.4|186776.4|187051.9|186961.9|186855|186765|679
1688032800000|2023-06-29 10:00:00|186867.1|186777.1|186898.8|186808.8|186988.7|186898.7|186858.8|186768.8|724
1688033100000|2023-06-29 10:05:00|186898.7|186808.7|186915.7|186825.7|186918.1|186828.1|186885.2|186795.2|466
1688033400000|2023-06-29 10:10:00|186915.5|186825.5|187018.3|186928.3|187040.5|186950.5|186915.5|186825.5|528
1688033700000|2023-06-29 10:15:00|187018.4|186928.4|187043.8|186953.8|187081.9|186991.9|186943.1|186853.1|697
1688034000000|2023-06-29 10:20:00|187039|186949|187108.7|187018.7|187151.7|187061.7|187037.6|186947.6|784
1688034300000|2023-06-29 10:25:00|187109.1|187019.1|187110.6|187020.6|187157.8|187067.8|187022.1|186932.1|702
1688034600000|2023-06-29 10:30:00|187111.2|187021.2|186884|186794|187111.2|187021.2|186862.8|186772.8|530
1688034900000|2023-06-29 10:35:00|186883.6|186793.6|186909|186819|186967.1|186877.1|186814.1|186724.1|556
1688035200000|2023-06-29 10:40:00|186908.8|186818.8|186830.4|186740.4|186935.4|186845.4|186830.4|186740.4|472
1688035500000|2023-06-29 10:45:00|186831.3|186741.3|186767.2|186677.2|186832.1|186742.1|186765.5|186675.5|398
1688035800000|2023-06-29 10:50:00|186765.4|186675.4|186774|186684|186813|186723|186703.7|186613.7|465
1688036100000|2023-06-29 10:55:00|186774.5|186684.5|186671.3|186581.3|186774.6|186684.6|186669.2|186579.2|593
1688036400000|2023-06-29 11:00:00|186671.5|186581.5|186678.8|186588.8|186737|186647|186669.3|186579.3|558
1688036700000|2023-06-29 11:05:00|186679.9|186589.9|186692.9|186602.9|186708.9|186618.9|186672.2|186582.2|548
1688037000000|2023-06-29 11:10:00|186693.1|186603.1|186693.5|186603.5|186703.2|186613.2|186669.1|186579.1|436
1688037300000|2023-06-29 11:15:00|186693.6|186603.6|186727.3|186637.3|186729.8|186639.8|186691.7|186601.7|313
1688037600000|2023-06-29 11:20:00|186727.4|186637.4|186734.4|186644.4|186734.6|186644.6|186718.8|186628.8|324
1688037900000|2023-06-29 11:25:00|186734.5|186644.5|186818.4|186728.4|186835.1|186745.1|186728.4|186638.4|490
1688038200000|2023-06-29 11:30:00|186819.7|186729.7|186972.5|186882.5|186974.6|186884.6|186819.4|186729.4|795
1688038500000|2023-06-29 11:35:00|186973.5|186883.5|186994.6|186904.6|187033.9|186943.9|186951.5|186861.5|665
1688038800000|2023-06-29 11:40:00|186995.4|186905.4|187009.7|186919.7|187079.3|186989.3|186982.8|186892.8|594
1688039100000|2023-06-29 11:45:00|187008.2|186918.2|187030.3|186940.3|187030.9|186940.9|186946.8|186856.8|447
1688039400000|2023-06-29 11:50:00|187030.4|186940.4|187225.8|187135.8|187232.4|187142.4|187030.4|186940.4|793
1688039700000|2023-06-29 11:55:00|187226.3|187136.3|187057.9|186967.9|187251.6|187161.6|187057.3|186967.3|516
1688040000000|2023-06-29 12:00:00|187056.8|186966.8|186970.5|186880.5|187075.6|186985.6|186951.6|186861.6|464
1688040300000|2023-06-29 12:05:00|186969.6|186879.6|187144|187054|187226.6|187136.6|186969|186879|625
1688040600000|2023-06-29 12:10:00|187144.1|187054.1|187220.2|187130.2|187232|187142|187103.3|187013.3|601
1688040900000|2023-06-29 12:15:00|187220|187130|187074.6|186984.6|187222.4|187132.4|187072|186982|659
1688041200000|2023-06-29 12:20:00|187079.3|186989.3|187150.6|187060.6|187221.6|187131.6|187079.3|186989.3|451
1688041500000|2023-06-29 12:25:00|187150.1|187060.1|187156.3|186814.3|187253.4|187079.9|187122.1|186801.2|446
1688041800000|2023-06-29 12:30:00|187145.8|186803.8|187510.8|187420.8|187526.4|187426.4|187128.6|186786.6|1068
1688042100000|2023-06-29 12:35:00|187513.2|187423.2|187597.4|187507.4|187701.1|187603.6|187414.8|187293.6|1070
1688042400000|2023-06-29 12:40:00|187597.7|187507.7|187600.7|187510.7|187741.9|187651.9|187507|187417|889
1688042700000|2023-06-29 12:45:00|187606.1|187516.1|187736.8|187646.8|187736.8|187646.8|187458.2|187368.2|900
1688043000000|2023-06-29 12:50:00|187737.6|187647.6|187939.2|187849.2|187948.4|187858.4|187700|187610|731
1688043300000|2023-06-29 12:55:00|187944.1|187854.1|187899.1|187809.1|188094.6|188004.6|187897.7|187807.7|929
1688043600000|2023-06-29 13:00:00|187888.5|187798.5|188048.5|187958.5|188108.2|188018.2|187787.3|187697.3|890
1688043900000|2023-06-29 13:05:00|188047.6|187957.6|188096.2|188006.2|188133.4|188043.4|187864.4|187774.4|869
1688044200000|2023-06-29 13:10:00|188040|187950|188036.5|187946.5|188119.1|188029.1|188001.3|187911.3|713
1688044500000|2023-06-29 13:15:00|188036.2|187946.2|188015.6|187925.6|188160.8|188070.8|187997.5|187907.5|779
1688044800000|2023-06-29 13:20:00|188017.9|187927.9|188171|188081|188265.4|188175.4|188010.1|187920.1|852
1688045100000|2023-06-29 13:25:00|188171.7|188081.7|188247.1|188157.1|188391.6|188301.6|188171.3|188081.3|642
1688045400000|2023-06-29 13:30:00|188253.1|188163.1|188372.4|188282.4|188500.8|188410.8|188253.1|188163.1|959
1688045700000|2023-06-29 13:35:00|188372.5|188282.5|188476.7|188386.7|188508.7|188418.7|188339.2|188249.2|747
1688046000000|2023-06-29 13:40:00|188476.9|188386.9|188707.2|188617.2|188722.4|188632.4|188453.3|188363.3|890
1688046300000|2023-06-29 13:45:00|188706|188616|188732.9|188642.9|188897.6|188807.6|188556.5|188466.5|850
1688046600000|2023-06-29 13:50:00|188732.7|188642.7|188615|188525|188743.9|188653.9|188527.4|188437.4|689
1688046900000|2023-06-29 13:55:00|188614.2|188524.2|188677.2|188587.2|188677.2|188587.2|188566.5|188476.5|676
1688047200000|2023-06-29 14:00:00|188677.6|188587.6|188506.6|188416.6|188698.1|188608.1|188496.9|188406.9|775
1688047500000|2023-06-29 14:05:00|188491.7|188401.7|188424|188334|188646.4|188556.4|188387.1|188297.1|803
1688047800000|2023-06-29 14:10:00|188424.2|188334.2|188013.7|187923.7|188449.3|188359.3|188013.7|187923.7|857
1688048100000|2023-06-29 14:15:00|188014.3|187924.3|188268|188178|188274.4|188184.4|187929|187839|872
1688048400000|2023-06-29 14:20:00|188266.1|188176.1|188094.6|188004.6|188267.5|188177.5|187977.6|187887.6|895
1688048700000|2023-06-29 14:25:00|188096.2|188006.2|188370.4|188280.4|188370.7|188280.7|188048.6|187958.6|800
1688049000000|2023-06-29 14:30:00|188369.6|188279.6|188351.5|188261.5|188513.4|188423.4|188332.1|188242.1|802
1688049300000|2023-06-29 14:35:00|188352.7|188262.7|188229.4|188139.4|188363.1|188273.1|188147.6|188057.6|766
1688049600000|2023-06-29 14:40:00|188229.3|188139.3|188116|188026|188352.5|188262.5|188089.4|187999.4|690
1688049900000|2023-06-29 14:45:00|188115.9|188025.9|188196.9|188106.9|188446.5|188356.5|188113.2|188023.2|846
1688050200000|2023-06-29 14:50:00|188196.3|188106.3|188140.7|188050.7|188197.1|188107.1|188023.5|187933.5|819
1688050500000|2023-06-29 14:55:00|188141.8|188051.8|188009|187919|188158.6|188068.6|187978.3|187888.3|773
1688050800000|2023-06-29 15:00:00|188009.4|187919.4|187814|187724|188050.4|187960.4|187789.1|187699.1|820
1688051100000|2023-06-29 15:05:00|187814.1|187724.1|187802.4|187712.4|187842|187752|187755|187665|637
1688051400000|2023-06-29 15:10:00|187802.2|187712.2|187814.2|187724.2|187826.2|187736.2|187759|187669|713
1688051700000|2023-06-29 15:15:00|187813.3|187723.3|187786.5|187696.5|187867.9|187777.9|187780.3|187690.3|539
1688052000000|2023-06-29 15:20:00|187785.5|187695.5|187694.9|187604.9|187841.3|187751.3|187694.7|187604.7|637
1688052300000|2023-06-29 15:25:00|187694.8|187604.8|187662.4|187572.4|187706.7|187616.7|187636.4|187546.4|529
1688052600000|2023-06-29 15:30:00|187662.5|187572.5|187853.2|187763.2|187866.2|187776.2|187630.4|187540.4|793
1688052900000|2023-06-29 15:35:00|187853|187763|187887.4|187797.4|187928.4|187838.4|187834.2|187744.2|684
1688053200000|2023-06-29 15:40:00|187889.6|187799.6|187866|187776|187889.7|187799.7|187801.4|187711.4|653
1688053500000|2023-06-29 15:45:00|187860.6|187770.6|187749|187659|187888|187798|187710.7|187620.7|745
1688053800000|2023-06-29 15:50:00|187749.8|187659.8|187692|187602|187753|187663|187687.5|187597.5|559
1688054100000|2023-06-29 15:55:00|187690.9|187600.9|187584.4|187494.4|187692.5|187602.5|187510.6|187420.6|675
1688054400000|2023-06-29 16:00:00|187584.5|187494.5|187613.6|187523.6|187649.8|187559.8|187581|187491|731
1688054700000|2023-06-29 16:05:00|187610.4|187520.4|187626.1|187536.1|187768.8|187678.8|187607|187517|667
1688055000000|2023-06-29 16:10:00|187624.8|187534.8|187640.8|187550.8|187665.9|187575.9|187576.9|187486.9|684
1688055300000|2023-06-29 16:15:00|187640.6|187550.6|187664.9|187574.9|187703.1|187613.1|187632.1|187542.1|745
1688055600000|2023-06-29 16:20:00|187664.8|187574.8|187679.8|187589.8|187724.4|187634.4|187632.8|187542.8|758
1688055900000|2023-06-29 16:25:00|187679.2|187589.2|187642.9|187552.9|187758.1|187668.1|187637|187547|780
1688056200000|2023-06-29 16:30:00|187642.6|187552.6|187570.8|187480.8|187651.4|187561.4|187555.6|187465.6|627
1688056500000|2023-06-29 16:35:00|187570.6|187480.6|187645.3|187555.3|187662.3|187572.3|187543.8|187453.8|598
1688056800000|2023-06-29 16:40:00|187644.8|187554.8|187718.5|187628.5|187724.9|187634.9|187638.2|187548.2|555
1688057100000|2023-06-29 16:45:00|187719|187629|187828|187738|187830.6|187740.6|187716.6|187626.6|491
1688057400000|2023-06-29 16:50:00|187829.1|187739.1|187849.2|187759.2|187880.3|187790.3|187828.9|187738.9|430
1688057700000|2023-06-29 16:55:00|187852.3|187762.3|187831.7|187741.7|187880.9|187790.9|187831.7|187741.7|543
1688058000000|2023-06-29 17:00:00|187830.8|187740.8|187910.6|187820.6|187922.7|187832.7|187830.8|187740.8|558
1688058300000|2023-06-29 17:05:00|187910.7|187820.7|187834.1|187744.1|187936.2|187846.2|187825.7|187735.7|638
1688058600000|2023-06-29 17:10:00|187835.3|187745.3|187808|187718|187845.4|187755.4|187770|187680|586
1688058900000|2023-06-29 17:15:00|187808.3|187718.3|187837.8|187747.8|187840.8|187750.8|187766.2|187676.2|564
1688059200000|2023-06-29 17:20:00|187837.6|187747.6|187831.2|187741.2|187849.7|187759.7|187795.3|187705.3|534
1688059500000|2023-06-29 17:25:00|187831.3|187741.3|187799.8|187709.8|187852.2|187762.2|187784.7|187694.7|474
1688059800000|2023-06-29 17:30:00|187799.9|187709.9|187868.2|187778.2|187877.5|187787.5|187786.6|187696.6|484
1688060100000|2023-06-29 17:35:00|187870.1|187780.1|187831.5|187741.5|187881.2|187791.2|187822.3|187732.3|529
1688060400000|2023-06-29 17:40:00|187831.6|187741.6|187908.9|187818.9|187921.3|187831.3|187820.9|187730.9|484
1688060700000|2023-06-29 17:45:00|187911.6|187821.6|187920.3|187830.3|187936.2|187846.2|187890.2|187800.2|389
1688061000000|2023-06-29 17:50:00|187920.4|187830.4|187924.3|187834.3|187934.9|187844.9|187917.2|187827.2|398
1688061300000|2023-06-29 17:55:00|187924.8|187834.8|187990|187900|187996.1|187906.1|187911.8|187821.8|584
1688061600000|2023-06-29 18:00:00|187991.7|187901.7|187964.2|187874.2|188008.6|187918.6|187930.2|187840.2|646
1688061900000|2023-06-29 18:05:00|187964.3|187874.3|187889.3|187799.3|187994|187904|187859.3|187769.3|642
1688062200000|2023-06-29 18:10:00|187885.9|187795.9|187827.8|187737.8|187885.9|187795.9|187822.5|187732.5|751
1688062500000|2023-06-29 18:15:00|187829|187739|187817.6|187727.6|187842.6|187752.6|187779|187689|521
1688062800000|2023-06-29 18:20:00|187817.2|187727.2|187751.7|187661.7|187818.8|187728.8|187714.6|187624.6|655
1688063100000|2023-06-29 18:25:00|187753.6|187663.6|187777.7|187687.7|187785.7|187695.7|187737.7|187647.7|543
1688063400000|2023-06-29 18:30:00|187777.8|187687.8|187803.7|187713.7|187825.5|187735.5|187773.2|187683.2|652
1688063700000|2023-06-29 18:35:00|187803.2|187713.2|187829.5|187739.5|187833.4|187743.4|187798.6|187708.6|442
1688064000000|2023-06-29 18:40:00|187829.4|187739.4|187799.1|187709.1|187848.4|187758.4|187792.6|187702.6|321
1688064300000|2023-06-29 18:45:00|187801.2|187711.2|187844.2|187754.2|187844.2|187754.2|187792.4|187702.4|642
1688064600000|2023-06-29 18:50:00|187843.5|187753.5|187850.8|187760.8|187873.1|187783.1|187815.7|187725.7|624
1688064900000|2023-06-29 18:55:00|187850.7|187760.7|187874.6|187784.6|187885.8|187795.8|187808.9|187718.9|621
1688065200000|2023-06-29 19:00:00|187870.5|187780.5|187827.1|187737.1|187890.4|187800.4|187825.3|187735.3|522
1688065500000|2023-06-29 19:05:00|187826.5|187736.5|187828.8|187738.8|187848.8|187758.8|187819|187729|424
1688065800000|2023-06-29 19:10:00|187828.4|187738.4|187825.5|187735.5|187853|187763|187812.1|187722.1|458
1688066100000|2023-06-29 19:15:00|187825.6|187735.6|187871.1|187781.1|187884.5|187794.5|187820.4|187730.4|461
1688066400000|2023-06-29 19:20:00|187871.3|187781.3|187963.4|187873.4|187972.9|187882.9|187866.3|187776.3|406
1688066700000|2023-06-29 19:25:00|187963.3|187873.3|187995.3|187905.3|187999.7|187909.7|187963.3|187873.3|420
1688067000000|2023-06-29 19:30:00|187994.9|187904.9|187990.9|187900.9|188010.4|187920.4|187970.9|187880.9|305
1688067300000|2023-06-29 19:35:00|187988.9|187898.9|187913.3|187823.3|187994.7|187904.7|187910.1|187820.1|317
1688067600000|2023-06-29 19:40:00|187918.1|187828.1|187934.4|187804.4|187953.3|187845.2|187863.6|187766|560
1688067900000|2023-06-29 19:45:00|187934.2|187804.2|187847.1|187757.1|187950.5|187820.5|187838.4|187726.1|722
1688068200000|2023-06-29 19:50:00|187846.8|187756.8|187903.4|187813.4|187909|187819|187816.2|187726.2|580
1688068500000|2023-06-29 19:55:00|187900.8|187810.8|187876.1|187786.1|187920.6|187830.6|187831.3|187741.3|557
1688068800000|2023-06-29 20:00:00|187877.9|187787.9|187851.5|187721.5|187919.8|187806.1|187845.7|187717.7|258
1688069100000|2023-06-29 20:05:00|187853.6|187723.6|187863.1|187733.1|187871.8|187741.8|187850.9|187720.9|135
1688069400000|2023-06-29 20:10:00|187861.3|187731.3|187768.4|187638.4|187868.7|187738.7|187751.7|187637.5|251
1688069700000|2023-06-29 20:15:00|187768.5|187638.5|187752.2|187622.2|187790.8|187684.4|187745|187622.2|304
1688070000000|2023-06-29 20:20:00|187752.4|187622.4|187736.6|187646.6|187758.2|187663.5|187732.3|187622.4|206
1688070300000|2023-06-29 20:25:00|187736.5|187646.5|187729.4|187639.4|187739|187649|187729|187639|167
1688070600000|2023-06-29 20:30:00|187729.5|187639.5|187743.9|187613.9|187747.4|187642.9|187723|187611.5|170
1688070900000|2023-06-29 20:35:00|187743.7|187613.7|187739.3|187609.3|187743.9|187613.9|187735.4|187605.4|149
1688071200000|2023-06-29 20:40:00|187740|187610|187739.2|187609.2|187741.9|187633.2|187709.7|187605.4|120
1688071500000|2023-06-29 20:45:00|187738.7|187608.7|187735.7|187605.7|187740|187625.3|187713.8|187595.3|59
1688071800000|2023-06-29 20:50:00|187735.9|187605.9|187736|187606|187742.8|187612.8|187731.9|187601.9|77
1688072100000|2023-06-29 20:55:00|187732.3|187602.3|187840|187498|187869.9|187612.6|187732.3|187497.6|133
1688072400000|2023-06-29 21:00:00|187849.6|187507.6|187813.5|187471.5|187849.6|187507.6|187809.3|187467.3|23
1688072700000|2023-06-29 21:05:00|187813.4|187471.4|187779.7|187437.7|187813.4|187471.4|187772.6|187430.6|18
1688073000000|2023-06-29 21:10:00|187779.2|187437.2|187762.2|187420.2|187779.2|187437.2|187761.6|187419.6|13
1688073300000|2023-06-29 21:15:00|187792.9|187450.9|187787.3|187445.3|187792.9|187450.9|187787.3|187445.3|5
1688073600000|2023-06-29 21:20:00|187786.7|187444.7|187797.6|187455.6|187797.6|187455.6|187786.1|187444.1|8
1688073900000|2023-06-29 21:25:00|187786|187444|187797.1|187455.1|187797.1|187455.1|187785.9|187443.9|3
1688074200000|2023-06-29 21:30:00|187794.9|187452.9|187770.1|187428.1|187798|187456|187770.1|187428.1|12
1688074500000|2023-06-29 21:35:00|187763.2|187421.2|187765.2|187423.2|187770.6|187428.6|187763.2|187421.2|18
1688074800000|2023-06-29 21:40:00|187761.6|187419.6|187798.8|187456.8|187804.1|187462.1|187761.6|187419.6|10
1688075100000|2023-06-29 21:45:00|187790.8|187448.8|187793|187451|187800.8|187458.8|187786.6|187444.6|108
1688075400000|2023-06-29 21:50:00|187793.1|187451.1|187809.3|187467.3|187809.5|187467.5|187792.3|187450.3|59
1688075700000|2023-06-29 21:55:00|187802.1|187460.1|187850.4|187508.4|187864.9|187522.9|187796.3|187454.3|89
1688076000000|2023-06-29 22:00:00|187847.2|187505.2|187877|187535|187932.4|187590.4|187843.9|187501.9|231
1688076300000|2023-06-29 22:05:00|187879.6|187537.6|187880.8|187538.8|187880.9|187538.9|187874.3|187532.3|58
1688076600000|2023-06-29 22:10:00|187879.8|187537.8|187839|187497|187881.6|187539.6|187832.8|187490.8|65
1688076900000|2023-06-29 22:15:00|187842.1|187500.1|187904.3|187562.3|187921|187579|187842.1|187500.1|116
1688077200000|2023-06-29 22:20:00|187903.8|187561.8|187877|187535|187938.3|187596.3|187877|187535|88
1688077500000|2023-06-29 22:25:00|187876.8|187534.8|187879.4|187537.4|187881.9|187539.9|187875.2|187533.2|90
1688077800000|2023-06-29 22:30:00|187880.1|187538.1|187909|187567|187923.3|187581.3|187877.1|187535.1|112
1688078100000|2023-06-29 22:35:00|187908.9|187566.9|187881.2|187539.2|187908.9|187566.9|187865.2|187523.2|113
1688078400000|2023-06-29 22:40:00|187881.4|187539.4|187888.5|187546.5|187890.4|187548.4|187878.4|187536.4|82
1688078700000|2023-06-29 22:45:00|187889.9|187547.9|187890.8|187548.8|187927.8|187585.8|187886.5|187544.5|79
1688079000000|2023-06-29 22:50:00|187891.1|187549.1|187890.1|187548.1|187917|187575|187887.6|187545.6|73
1688079300000|2023-06-29 22:55:00|187889.2|187547.2|187886.8|187544.8|187890.7|187548.7|187879.6|187537.6|78
1688079600000|2023-06-29 23:00:00|187885.2|187543.2|187826.3|187602.1|187904.3|187603.3|187826.2|187538.4|238
1688079900000|2023-06-29 23:05:00|187826.1|187602.4|187776.7|187574.5|187856.3|187611.7|187737.3|187538.5|234
1688080200000|2023-06-29 23:10:00|187776.6|187574.6|187718.6|187588.6|187785.7|187608.8|187715.2|187528.4|211
1688080500000|2023-06-29 23:15:00|187718.7|187588.7|187720.1|187590.1|187720.7|187590.7|187712.6|187582.6|149
1688080800000|2023-06-29 23:20:00|187720.3|187590.3|187716.1|187586.1|187755.5|187590.4|187709.1|187553.9|88
1688081100000|2023-06-29 23:25:00|187717.9|187587.9|187765.5|187542.8|187765.5|187591.2|187713.5|187542.8|118
1688081400000|2023-06-29 23:30:00|187765.3|187542.7|187717|187587|187766.4|187588|187715.4|187542.3|100
1688081700000|2023-06-29 23:35:00|187717.5|187587.5|187716.9|187586.9|187764|187599.2|187716.4|187545.2|71
1688082000000|2023-06-29 23:40:00|187716.2|187586.2|187714.6|187584.6|187759.3|187590.4|187682.3|187542.6|124
1688082300000|2023-06-29 23:45:00|187714.3|187584.3|187723.8|187593.8|187758.4|187594.4|187705.2|187546|98
1688082600000|2023-06-29 23:50:00|187724|187594|187721.7|187591.7|187769|187602.2|187710.7|187546.2|118
1688082900000|2023-06-29 23:55:00|187721.4|187591.4|187719.9|187589.9|187763.8|187599|187713.9|187549.6|130
1688083200000|2023-06-30 00:00:00|187748.5|187545.6|187693.9|187563.9|187748.5|187581.3|187673.4|187543.4|228
1688083500000|2023-06-30 00:05:00|187692.3|187562.3|187750.1|187620.1|187751.8|187621.8|187692.3|187562.3|194
1688083800000|2023-06-30 00:10:00|187749.7|187619.7|187757.3|187627.3|187764|187634|187748.9|187618.9|173
1688084100000|2023-06-30 00:15:00|187757.4|187627.4|187845.7|187715.7|187853.6|187723.6|187755.9|187625.9|231
1688084400000|2023-06-30 00:20:00|187845.1|187715.1|187841.1|187711.1|187860.4|187730.4|187835.1|187705.1|285
1688084700000|2023-06-30 00:25:00|187840.9|187710.9|187842|187712|187848.8|187718.8|187836.6|187706.6|165
1688085000000|2023-06-30 00:30:00|187841.4|187711.4|187834|187704|187844.1|187714.1|187829.5|187699.5|195
1688085300000|2023-06-30 00:35:00|187833.2|187703.2|187837.2|187707.2|187849.4|187719.4|187831.7|187701.7|180
1688085600000|2023-06-30 00:40:00|187837.9|187707.9|187831.8|187701.8|187849.7|187719.7|187824.6|187694.6|119
1688085900000|2023-06-30 00:45:00|187833.5|187703.5|187841.3|187711.3|187844.9|187714.9|187826.6|187696.6|119
1688086200000|2023-06-30 00:50:00|187842|187712|187830.3|187700.3|187847.6|187717.6|187826.1|187696.1|264
1688086500000|2023-06-30 00:55:00|187831.2|187701.2|187832.1|187702.1|187843.1|187713.1|187826.8|187696.8|204
1688086800000|2023-06-30 01:00:00|187831.7|187701.7|187822.1|187692.1|187840.9|187710.9|187808.3|187678.3|335
1688087100000|2023-06-30 01:05:00|187821.9|187691.9|187820|187690|187828|187698|187815.9|187685.9|283
1688087400000|2023-06-30 01:10:00|187820.2|187690.2|187823.7|187693.7|187833.1|187703.1|187815.1|187685.1|226
1688087700000|2023-06-30 01:15:00|187823.5|187693.5|187838.8|187708.8|187849.2|187719.2|187809.6|187679.6|413
1688088000000|2023-06-30 01:20:00|187835.9|187705.9|187799.5|187669.5|187870.3|187740.3|187795.7|187665.7|358
1688088300000|2023-06-30 01:25:00|187799.4|187669.4|187809.5|187679.5|187831.6|187701.6|187792.4|187662.4|248
1688088600000|2023-06-30 01:30:00|187808.5|187678.5|187861.3|187731.3|187870.6|187740.6|187808.4|187678.4|399
1688088900000|2023-06-30 01:35:00|187861.5|187731.5|187830.2|187700.2|187866.7|187736.7|187822.4|187692.4|251
1688089200000|2023-06-30 01:40:00|187830.1|187700.1|187798.6|187668.6|187838.5|187708.5|187787.1|187657.1|496
1688089500000|2023-06-30 01:45:00|187798.7|187668.7|187814.1|187684.1|187830.7|187700.7|187788.4|187658.4|572
1688089800000|2023-06-30 01:50:00|187813.9|187683.9|187810.6|187680.6|187821.2|187691.2|187802.1|187672.1|586
1688090100000|2023-06-30 01:55:00|187810.9|187680.9|187798.4|187668.4|187818.8|187688.8|187797.2|187667.2|399
1688090400000|2023-06-30 02:00:00|187798.7|187668.7|187623.5|187493.5|187818.2|187688.2|187622.1|187492.1|455
1688090700000|2023-06-30 02:05:00|187623.4|187493.4|187547.9|187417.9|187623.6|187493.6|187527.1|187397.1|462
1688091000000|2023-06-30 02:10:00|187547.7|187417.7|187547|187417|187552.4|187422.4|187536|187406|168
1688091300000|2023-06-30 02:15:00|187546.5|187416.5|187551.1|187421.1|187553.6|187423.6|187534.6|187404.6|170
1688091600000|2023-06-30 02:20:00|187551.3|187421.3|187640.6|187510.6|187642.4|187512.4|187499.1|187369.1|265
1688091900000|2023-06-30 02:25:00|187641.1|187511.1|187533.6|187403.6|187675.5|187545.5|187523.9|187393.9|399
1688092200000|2023-06-30 02:30:00|187533.3|187403.3|187644.4|187514.4|187680.3|187550.3|187520.1|187390.1|452
1688092500000|2023-06-30 02:35:00|187644.3|187514.3|187549.4|187419.4|187651.4|187521.4|187472.7|187369.4|457
1688092800000|2023-06-30 02:40:00|187550.4|187420.4|187608.1|187478.1|187613.2|187483.2|187544.2|187414.2|261
1688093100000|2023-06-30 02:45:00|187608|187478|187689.2|187559.2|187714.9|187584.9|187602.5|187472.5|205
1688093400000|2023-06-30 02:50:00|187689.4|187559.4|187682.6|187552.6|187700.7|187570.7|187681.1|187551.1|151
1688093700000|2023-06-30 02:55:00|187682.4|187552.4|187729|187599|187734.5|187604.5|187676.6|187546.6|138
1688094000000|2023-06-30 03:00:00|187729.2|187599.2|187715.1|187585.1|187731.1|187601.1|187702.4|187572.4|238
1688094300000|2023-06-30 03:05:00|187715.2|187585.2|187720.1|187590.1|187730|187620.4|187691.4|187561.4|242
1688094600000|2023-06-30 03:10:00|187720.2|187590.2|187750|187620|187752.3|187622.3|187720.2|187590.2|189
1688094900000|2023-06-30 03:15:00|187750.7|187620.7|187741.9|187611.9|187760|187630|187736.8|187606.8|160
1688095200000|2023-06-30 03:20:00|187743|187613|187722.9|187592.9|187745.9|187615.9|187702.8|187572.8|191
1688095500000|2023-06-30 03:25:00|187723|187593|187604|187474|187723.9|187593.9|187593.9|187463.9|315
1688095800000|2023-06-30 03:30:00|187604.4|187474.4|187592.6|187462.6|187613.7|187483.7|187562.7|187432.7|367
1688096100000|2023-06-30 03:35:00|187591.6|187461.6|187588.1|187458.1|187593.7|187463.7|187580|187450|480
1688096400000|2023-06-30 03:40:00|187587.8|187457.8|187577.5|187447.5|187592.2|187462.2|187576.1|187446.1|223
1688096700000|2023-06-30 03:45:00|187577.7|187447.7|187584.3|187454.3|187591.1|187461.1|187574.5|187444.5|154
1688097000000|2023-06-30 03:50:00|187584.2|187454.2|187580.6|187450.6|187587|187457|187572.8|187442.8|180
1688097300000|2023-06-30 03:55:00|187581.9|187451.9|187592.9|187462.9|187594.4|187464.4|187573.1|187443.1|121
1688097600000|2023-06-30 04:00:00|187591.7|187461.7|187604.6|187474.6|187612.2|187482.2|187586.5|187456.5|203
1688097900000|2023-06-30 04:05:00|187604.9|187474.9|187559.7|187429.7|187605|187475|187553.5|187423.5|188
1688098200000|2023-06-30 04:10:00|187558.9|187428.9|187500|187370|187562.6|187453|187488.7|187358.7|144
1688098500000|2023-06-30 04:15:00|187500.4|187370.4|187545.8|187415.8|187579.5|187449.5|187452.8|187322.8|189
1688098800000|2023-06-30 04:20:00|187542.3|187412.3|187508.1|187378.1|187542.3|187412.3|187505.2|187375.2|156
1688099100000|2023-06-30 04:25:00|187508.4|187378.4|187542.7|187412.7|187569.8|187439.8|187506.5|187376.5|174
1688099400000|2023-06-30 04:30:00|187542.4|187412.4|187541.8|187411.8|187566.7|187436.7|187535.4|187405.4|245
1688099700000|2023-06-30 04:35:00|187541.7|187411.7|187571.8|187441.8|187576.7|187446.7|187529.7|187399.7|188
1688100000000|2023-06-30 04:40:00|187572.4|187442.4|187573.1|187443.1|187578.8|187448.8|187569.3|187439.3|141
1688100300000|2023-06-30 04:45:00|187572.9|187442.9|187573.8|187443.8|187586.2|187456.2|187569.3|187439.3|138
1688100600000|2023-06-30 04:50:00|187573.6|187443.6|187533.8|187403.8|187579.3|187449.3|187528.3|187398.3|201
1688100900000|2023-06-30 04:55:00|187535.8|187405.8|187539.2|187409.2|187546|187416|187524|187394|301
1688101200000|2023-06-30 05:00:00|187535.9|187405.9|187519.5|187389.5|187535.9|187405.9|187511.3|187381.3|365
1688101500000|2023-06-30 05:05:00|187519.2|187389.2|187506.9|187376.9|187525.2|187395.2|187494|187364|234
1688101800000|2023-06-30 05:10:00|187507.6|187377.6|187517.6|187387.6|187555.2|187425.2|187496.7|187366.7|270
1688102100000|2023-06-30 05:15:00|187518.3|187388.3|187521.9|187431.9|187552.6|187435|187518.3|187388.3|403
1688102400000|2023-06-30 05:20:00|187521.2|187431.2|187507.8|187377.8|187534.4|187438.8|187498.9|187377.3|333
1688102700000|2023-06-30 05:25:00|187507.5|187377.5|187397.2|187267.2|187511.8|187381.8|187377.7|187247.7|353
1688103000000|2023-06-30 05:30:00|187397.5|187267.5|187401.7|187271.7|187406.7|187276.7|187392.5|187262.5|171
1688103300000|2023-06-30 05:35:00|187399.2|187269.2|187464.1|187334.1|187476.6|187346.6|187399.2|187269.2|276
1688103600000|2023-06-30 05:40:00|187462.8|187332.8|187485.1|187355.1|187490.8|187372.5|187448.6|187332|170
1688103900000|2023-06-30 05:45:00|187485|187355|187468.5|187338.5|187485.5|187384.9|187457.2|187327.2|192
1688104200000|2023-06-30 05:50:00|187468.6|187338.6|187449.3|187319.3|187554.9|187424.9|187440.3|187310.3|420
1688104500000|2023-06-30 05:55:00|187449.2|187319.2|187402.6|187272.6|187557.9|187427.9|187372.1|187242.1|447
1688104800000|2023-06-30 06:00:00|187405.8|187275.8|187519.7|187429.7|187537|187447|187338.8|187248.8|425
1688105100000|2023-06-30 06:05:00|187517.9|187427.9|187665.8|187575.8|187693.6|187603.6|187484.8|187394.8|499
1688105400000|2023-06-30 06:10:00|187666|187576|187817.7|187727.7|187912|187822|187661.2|187571.2|703
1688105700000|2023-06-30 06:15:00|187819.8|187729.8|187707|187617|187821.4|187731.4|187650.2|187560.2|760
1688106000000|2023-06-30 06:20:00|187704.5|187614.5|187965.9|187875.9|188017.8|187927.8|187691.1|187601.1|720
1688106300000|2023-06-30 06:25:00|187964.3|187874.3|187778.3|187688.3|187964.3|187874.3|187776.7|187686.7|448
1688106600000|2023-06-30 06:30:00|187778.2|187688.2|187615.7|187525.7|187795.2|187705.2|187558.9|187468.9|579
1688106900000|2023-06-30 06:35:00|187617.4|187527.4|187602.3|187512.3|187621.7|187531.7|187571.4|187481.4|552
1688107200000|2023-06-30 06:40:00|187602.2|187512.2|187559.9|187469.9|187686|187596|187477.6|187387.6|683
1688107500000|2023-06-30 06:45:00|187563.3|187473.3|187536.6|187446.6|187670.5|187580.5|187460.8|187370.8|748
1688107800000|2023-06-30 06:50:00|187535.4|187445.4|187575.6|187485.6|187681|187591|187459.1|187369.1|570
1688108100000|2023-06-30 06:55:00|187575.5|187485.5|187589.8|187499.8|187602.8|187512.8|187566|187476|506
1688108400000|2023-06-30 07:00:00|187592.7|187502.7|187775.6|187685.6|187823.5|187733.5|187583.7|187493.7|719
1688108700000|2023-06-30 07:05:00|187775.7|187685.7|187912.9|187822.9|187942.7|187852.7|187708.6|187618.6|856
1688109000000|2023-06-30 07:10:00|187908.1|187818.1|187944.8|187854.8|188113.5|188023.5|187841.3|187751.3|787
1688109300000|2023-06-30 07:15:00|187946.3|187856.3|188020.7|187930.7|188116.2|188026.2|187936|187846|751
1688109600000|2023-06-30 07:20:00|188022.5|187932.5|188170.1|188080.1|188187.8|188097.8|188022.4|187932.4|668
1688109900000|2023-06-30 07:25:00|188171.5|188081.5|188106.3|188016.3|188227.9|188137.9|188102.4|188012.4|776
1688110200000|2023-06-30 07:30:00|188105.9|188015.9|188128.8|188038.8|188185.9|188095.9|188098|188008|647
1688110500000|2023-06-30 07:35:00|188129.3|188039.3|188205.1|188115.1|188213.9|188123.9|188085.3|187995.3|590
1688110800000|2023-06-30 07:40:00|188203.7|188113.7|188471.6|188381.6|188496.1|188406.1|188196.7|188106.7|702
1688111100000|2023-06-30 07:45:00|188472.5|188382.5|188729.2|188639.2|188729.2|188639.2|188363.2|188273.2|760
1688111400000|2023-06-30 07:50:00|188727.5|188637.5|188819.4|188729.4|188823.9|188733.9|188697.1|188607.1|546
1688111700000|2023-06-30 07:55:00|188818.4|188728.4|188806.9|188716.9|188914.2|188824.2|188737.6|188647.6|597
1688112000000|2023-06-30 08:00:00|188808.9|188718.9|188955.1|188865.1|188959.1|188869.1|188797.2|188707.2|501
1688112300000|2023-06-30 08:05:00|188955|188865|189065.5|188975.5|189085.3|188995.3|188889.2|188799.2|708
1688112600000|2023-06-30 08:10:00|189064.3|188974.3|188883.4|188793.4|189219.6|189129.6|188843.5|188753.5|859
1688112900000|2023-06-30 08:15:00|188883.3|188793.3|189133.7|189043.7|189165.4|189075.4|188834.4|188744.4|769
1688113200000|2023-06-30 08:20:00|189134.1|189044.1|189362.7|189272.7|189381.6|189291.6|189129.8|189039.8|803
1688113500000|2023-06-30 08:25:00|189363|189273|189257.4|189167.4|189530.8|189440.8|189256.6|189166.6|904
1688113800000|2023-06-30 08:30:00|189257.6|189167.6|189421.2|189331.2|189516.8|189426.8|189257.6|189167.6|802
1688114100000|2023-06-30 08:35:00|189421.3|189331.3|189346|189256|189498.1|189408.1|189301.7|189211.7|553
1688114400000|2023-06-30 08:40:00|189345.4|189255.4|189223.3|189133.3|189354.2|189264.2|189198.1|189108.1|669
1688114700000|2023-06-30 08:45:00|189221.3|189131.3|189277.7|189187.7|189308.8|189218.8|189214.9|189124.9|617
1688115000000|2023-06-30 08:50:00|189278.2|189188.2|189339.7|189249.7|189411.8|189321.8|189275|189185|620
1688115300000|2023-06-30 08:55:00|189339.6|189249.6|189354.1|189264.1|189398.5|189308.5|189311.6|189221.6|887
1688115600000|2023-06-30 09:00:00|189354.2|189264.2|189295.9|189205.9|189393.8|189303.8|189261|189171|799
1688115900000|2023-06-30 09:05:00|189297.8|189207.8|189116.6|189026.6|189306.3|189216.3|189102.3|189012.3|626
1688116200000|2023-06-30 09:10:00|189119.1|189029.1|189312.4|189222.4|189351|189261|189116.3|189026.3|702
1688116500000|2023-06-30 09:15:00|189316.2|189226.2|189425.3|189335.3|189451.8|189361.8|189309.1|189219.1|693
1688116800000|2023-06-30 09:20:00|189424.2|189334.2|189424.7|189334.7|189478.9|189388.9|189377.1|189287.1|846
1688117100000|2023-06-30 09:25:00|189424.5|189334.5|189390.7|189300.7|189627.6|189537.6|189390.7|189300.7|652
1688117400000|2023-06-30 09:30:00|189390.5|189300.5|189372.6|189282.6|189397.5|189307.5|189347|189257|622
1688117700000|2023-06-30 09:35:00|189375.8|189285.8|189446.9|189356.9|189507.7|189417.7|189374.1|189284.1|680
1688118000000|2023-06-30 09:40:00|189443.8|189353.8|189517.4|189427.4|189525.5|189435.5|189443.1|189353.1|592
1688118300000|2023-06-30 09:45:00|189517.8|189427.8|189469.2|189379.2|189589.3|189499.3|189439.4|189349.4|637
1688118600000|2023-06-30 09:50:00|189468.6|189378.6|189538.7|189448.7|189546.9|189456.9|189461.6|189371.6|489
1688118900000|2023-06-30 09:55:00|189538.8|189448.8|189715.2|189625.2|189739.1|189649.1|189532.6|189442.6|558
1688119200000|2023-06-30 10:00:00|189715.4|189625.4|190019.4|189929.4|190053.4|189963.4|189713.8|189623.8|603
1688119500000|2023-06-30 10:05:00|190017.1|189927.1|189754.3|189664.3|190030.3|189940.3|189737.2|189647.2|714
1688119800000|2023-06-30 10:10:00|189751.3|189661.3|189527.6|189437.6|189758|189668|189519.1|189429.1|555
1688120100000|2023-06-30 10:15:00|189527.9|189437.9|189675.1|189585.1|189681.9|189591.9|189517.7|189427.7|731
1688120400000|2023-06-30 10:20:00|189675|189585|189791.9|189701.9|189828.9|189738.9|189675|189585|550
1688120700000|2023-06-30 10:25:00|189792.1|189702.1|189860.9|189770.9|189869.5|189779.5|189757.1|189667.1|519
1688121000000|2023-06-30 10:30:00|189861|189771|190244.1|190154.1|190244.4|190154.4|189861|189771|752
1688121300000|2023-06-30 10:35:00|190243.4|190153.4|190133.6|190043.6|190287.8|190197.8|190071.1|189981.1|599
1688121600000|2023-06-30 10:40:00|190131.6|190041.6|190141.9|190051.9|190151.1|190061.1|190043|189953|536
1688121900000|2023-06-30 10:45:00|190142.2|190052.2|189904.2|189814.2|190150.8|190060.8|189902.1|189812.1|598
1688122200000|2023-06-30 10:50:00|189904|189814|190093.3|190003.3|190105.7|190015.7|189882.6|189792.6|736
1688122500000|2023-06-30 10:55:00|190088.5|189998.5|190197.6|190107.6|190204.6|190114.6|190085.4|189995.4|602
1688122800000|2023-06-30 11:00:00|190196.6|190106.6|190326.7|190236.7|190352.2|190262.2|190190.8|190100.8|791
1688123100000|2023-06-30 11:05:00|190326.8|190236.8|190385.9|190295.9|190477.6|190387.6|190300.5|190210.5|816
1688123400000|2023-06-30 11:10:00|190386.8|190296.8|190272.5|190182.5|190429.2|190339.2|190246.3|190156.3|574
1688123700000|2023-06-30 11:15:00|190271.2|190181.2|190112.2|190022.2|190271.6|190181.6|190100.3|190010.3|935
1688124000000|2023-06-30 11:20:00|190110.4|190020.4|190213.9|190123.9|190225.1|190135.1|190098|190008|655
1688124300000|2023-06-30 11:25:00|190213.4|190123.4|190290.3|190200.3|190299.3|190209.3|190213.2|190123.2|635
1688124600000|2023-06-30 11:30:00|190288.9|190198.9|190261.4|190171.4|190298.1|190208.1|190261|190171|558
1688124900000|2023-06-30 11:35:00|190261.1|190171.1|190222.1|190132.1|190289.2|190199.2|190220.7|190130.7|711
1688125200000|2023-06-30 11:40:00|190220.8|190130.8|189973.3|189883.3|190220.8|190130.8|189858.5|189768.5|616
1688125500000|2023-06-30 11:45:00|189973.2|189883.2|190071.4|189981.4|190123.4|190033.4|189919.4|189829.4|644
1688125800000|2023-06-30 11:50:00|190072.6|189982.6|190012.8|189922.8|190183.4|190093.4|189974.3|189884.3|694
1688126100000|2023-06-30 11:55:00|190013.1|189923.1|189958.3|189658.9|190023.1|189933.1|189896.3|189658.9|818
1688126400000|2023-06-30 12:00:00|189948.7|189690.5|189640.7|189550.7|189948.7|189690.5|189596|189486|1104
1688126700000|2023-06-30 12:05:00|189632.9|189542.9|189429.1|189339.1|189632.9|189542.9|189347.1|189257.1|846
1688127000000|2023-06-30 12:10:00|189428.5|189338.5|189152|189062|189487.6|189397.6|189136.3|189046.3|754
1688127300000|2023-06-30 12:15:00|189151.8|189061.8|189186.2|189096.2|189230|189138.9|189003|188913|682
1688127600000|2023-06-30 12:20:00|189171.8|189081.8|189356.9|189266.9|189489.7|189399.7|189098.7|189008.7|713
1688127900000|2023-06-30 12:25:00|189356.3|189266.3|189341.8|188999.8|189373|189266.3|188949.6|188819.6|1062
1688128200000|2023-06-30 12:30:00|189308.4|188966.4|188799|188709|189354.3|189012.3|188675.7|188545.7|1092
1688128500000|2023-06-30 12:35:00|188798.6|188708.6|189074.9|188984.9|189132.4|189042.4|188746|188656|899
1688128800000|2023-06-30 12:40:00|189072.8|188982.8|188849.2|188759.2|189082|188992|188665.2|188575.2|879
1688129100000|2023-06-30 12:45:00|188853.9|188763.9|188831.9|188741.9|188966|188876|188704.1|188614.1|823
1688129400000|2023-06-30 12:50:00|188833.7|188743.7|189053.8|188963.8|189065.1|188975.1|188831|188741|873
1688129700000|2023-06-30 12:55:00|189052|188962|188858.2|188768.2|189065.4|188975.4|188829.8|188739.8|862
1688130000000|2023-06-30 13:00:00|188858.4|188768.4|188814.5|188724.5|188957.9|188867.9|188768.5|188678.5|774
1688130300000|2023-06-30 13:05:00|188814.6|188724.6|188867.2|188777.2|188967.6|188877.6|188801.8|188711.8|745
1688130600000|2023-06-30 13:10:00|188869.2|188779.2|188770.5|188680.5|188900.4|188810.4|188707.3|188617.3|679
1688130900000|2023-06-30 13:15:00|188770.3|188680.3|188794.4|188704.4|188900.8|188810.8|188750.3|188660.3|743
1688131200000|2023-06-30 13:20:00|188796.2|188706.2|189015.4|188925.4|189024.4|188934.4|188771.3|188681.3|794
1688131500000|2023-06-30 13:25:00|189015.3|188925.3|189265.5|189175.5|189312.8|189222.8|189015.3|188925.3|709
1688131800000|2023-06-30 13:30:00|189266.2|189176.2|189253.7|189163.7|189277.3|189187.3|189111.1|189021.1|643
1688132100000|2023-06-30 13:35:00|189254.1|189164.1|189326.1|189236.1|189411.8|189321.8|189254.1|189164.1|654
1688132400000|2023-06-30 13:40:00|189314.6|189224.6|188831.7|188741.7|189332.9|189227.9|188775.9|188645.9|765
1688132700000|2023-06-30 13:45:00|188831.4|188741.4|188838.3|188748.3|188922.3|188832.3|188651.8|188561.8|786
1688133000000|2023-06-30 13:50:00|188838.4|188748.4|188622.5|188532.5|188839.9|188749.9|188586.7|188476|938
1688133300000|2023-06-30 13:55:00|188624.1|188534.1|188585.7|188243.7|188648.2|188558.2|188359.9|188243.7|865
1688133600000|2023-06-30 14:00:00|188581.4|188239.4|188442.2|188352.2|188587.7|188424.9|188296.2|188206.2|1018
1688133900000|2023-06-30 14:05:00|188443.4|188353.4|188604.3|188514.3|188653.5|188563.5|188432.4|188342.4|756
1688134200000|2023-06-30 14:10:00|188604.9|188514.9|188520.4|188430.4|188664.8|188574.8|188483|188393|753
1688134500000|2023-06-30 14:15:00|188520.3|188430.3|188561.6|188471.6|188637|188547|188517.6|188427.6|744
1688134800000|2023-06-30 14:20:00|188559.5|188469.5|188359.5|188269.5|188559.5|188469.5|188276|188186|843
1688135100000|2023-06-30 14:25:00|188360.4|188270.4|188452.3|188362.3|188465|188375|188304|188214|699
1688135400000|2023-06-30 14:30:00|188448.2|188358.2|188554.5|188464.5|188625.7|188535.7|188426.2|188336.2|821
1688135700000|2023-06-30 14:35:00|188554.4|188464.4|188648.1|188558.1|188851.4|188761.4|188543.3|188453.3|875
1688136000000|2023-06-30 14:40:00|188640.7|188550.7|188759.4|188669.4|188799.7|188709.7|188640.7|188550.7|857
1688136300000|2023-06-30 14:45:00|188759.3|188669.3|188763.1|188673.1|188767.4|188677.4|188546.6|188456.6|776
1688136600000|2023-06-30 14:50:00|188763.5|188673.5|188868.2|188778.2|188882.9|188792.9|188759.5|188669.5|722
1688136900000|2023-06-30 14:55:00|188869.1|188779.1|189032.6|188942.6|189162|189072|188626.1|188536.1|946
1688137200000|2023-06-30 15:00:00|189032.5|188942.5|188644|188554|189032.9|188942.9|188572.8|188482.8|843
1688137500000|2023-06-30 15:05:00|188642|188552|188479.8|188389.8|188642|188552|188463.8|188373.8|844
1688137800000|2023-06-30 15:10:00|188479.7|188389.7|188508.1|188418.1|188552.8|188462.8|188471.7|188381.7|565
1688138100000|2023-06-30 15:15:00|188509|188419|188469.3|188379.3|188523.1|188433.1|188459.7|188369.7|544
1688138400000|2023-06-30 15:20:00|188468.9|188378.9|188434.1|188344.1|188653.2|188563.2|188434|188344|635
1688138700000|2023-06-30 15:25:00|188436|188346|188400.7|188310.7|188470.7|188380.7|188357.7|188267.7|785
1688139000000|2023-06-30 15:30:00|188400.2|188310.2|188263.5|188173.5|188400.2|188310.2|188150.6|188060.6|750
1688139300000|2023-06-30 15:35:00|188262.7|188172.7|188383.5|188293.5|188393.2|188303.2|188194.8|188104.8|764
1688139600000|2023-06-30 15:40:00|188382.5|188292.5|188319.8|188229.8|188401.9|188311.9|188318|188228|767
1688139900000|2023-06-30 15:45:00|188319.1|188229.1|188301.7|188211.7|188342|188252|188250.8|188160.8|808
1688140200000|2023-06-30 15:50:00|188301.9|188211.9|188516.7|188426.7|188520.8|188430.8|188270.4|188180.4|811
1688140500000|2023-06-30 15:55:00|188514.9|188424.9|188442.4|188352.4|188538.3|188448.3|188355.6|188265.6|739
1688140800000|2023-06-30 16:00:00|188432.6|188342.6|188359.7|188269.7|188532.7|188442.7|188320.5|188230.5|820
1688141100000|2023-06-30 16:05:00|188361.3|188271.3|188444.9|188354.9|188466.3|188376.3|188355.2|188265.2|507
1688141400000|2023-06-30 16:10:00|188445|188355|188496.9|188406.9|188511|188421|188418|188328|423
1688141700000|2023-06-30 16:15:00|188504.9|188414.9|188421.1|188331.1|188510.1|188420.1|188413.3|188323.3|498
1688142000000|2023-06-30 16:20:00|188420.9|188330.9|188438.6|188348.6|188458.7|188368.7|188407.6|188317.6|350
1688142300000|2023-06-30 16:25:00|188438.7|188348.7|188446|188356|188456.6|188366.6|188391.8|188301.8|364
1688142600000|2023-06-30 16:30:00|188447.3|188357.3|188421.1|188331.1|188450.5|188360.5|188347.4|188257.4|514
1688142900000|2023-06-30 16:35:00|188420.4|188330.4|188369.4|188279.4|188487|188397|188344.9|188254.9|498
1688143200000|2023-06-30 16:40:00|188367.4|188277.4|188363.1|188273.1|188378.5|188288.5|188341.4|188251.4|471
1688143500000|2023-06-30 16:45:00|188364.3|188274.3|188365.3|188275.3|188377.7|188287.7|188342|188252|552
1688143800000|2023-06-30 16:50:00|188364.6|188274.6|188089.1|187999.1|188367.3|188277.3|188024.9|187934.9|730
1688144100000|2023-06-30 16:55:00|188088.1|187998.1|188073.7|187983.7|188088.2|187998.2|187991.2|187901.2|623
1688144400000|2023-06-30 17:00:00|188074.3|187984.3|187970.6|187880.6|188095.8|188005.8|187967.8|187877.8|551
1688144700000|2023-06-30 17:05:00|187971|187881|188007|187917|188007|187917|187966.5|187876.5|511
1688145000000|2023-06-30 17:10:00|188009.3|187919.3|187973.2|187883.2|188011.3|187921.3|187925.9|187835.9|616
1688145300000|2023-06-30 17:15:00|187974|187884|187958.1|187868.1|188036.7|187946.7|187951|187861|454
1688145600000|2023-06-30 17:20:00|187958.3|187868.3|187991|187901|188048.8|187958.8|187951.4|187861.4|453
1688145900000|2023-06-30 17:25:00|187987.1|187897.1|188014.3|187924.3|188015.6|187925.6|187985.6|187895.6|306
1688146200000|2023-06-30 17:30:00|188015.2|187925.2|188033.4|187943.4|188086.8|187996.8|188010|187920|444
1688146500000|2023-06-30 17:35:00|188034.7|187944.7|188037.7|187947.7|188084.8|187994.8|188019|187929|583
1688146800000|2023-06-30 17:40:00|188038.4|187948.4|188070.4|187980.4|188077|187987|188033.1|187943.1|347
1688147100000|2023-06-30 17:45:00|188054.9|187964.9|188104|188014|188108.2|188018.2|188047.8|187957.8|310
1688147400000|2023-06-30 17:50:00|188104.2|188014.2|188036.8|187946.8|188108.9|188018.9|188036.7|187946.7|360
1688147700000|2023-06-30 17:55:00|188036.7|187946.7|188035.8|187945.8|188044.3|187954.3|188032.6|187942.6|417
1688148000000|2023-06-30 18:00:00|188033.5|187943.5|188005.5|187915.5|188036.5|187946.5|187991.2|187901.2|314
1688148300000|2023-06-30 18:05:00|188006.7|187916.7|188031|187941|188043.7|187953.7|188003.3|187913.3|304
1688148600000|2023-06-30 18:10:00|188037.4|187947.4|188015.9|187925.9|188039|187949|188007.7|187917.7|292
1688148900000|2023-06-30 18:15:00|188014.5|187924.5|188035.2|187945.2|188068.8|187978.8|188013.1|187923.1|252
1688149200000|2023-06-30 18:20:00|188035.1|187945.1|188030|187940|188051.5|187961.5|188021.5|187931.5|335
1688149500000|2023-06-30 18:25:00|188029.9|187939.9|188036.6|187946.6|188049.3|187959.3|188008|187918|349
1688149800000|2023-06-30 18:30:00|188033.9|187943.9|188039.7|187949.7|188062.5|187972.5|188033.9|187943.9|270
1688150100000|2023-06-30 18:35:00|188039.9|187949.9|188019|187929|188041|187951|188018.5|187928.5|157
1688150400000|2023-06-30 18:40:00|188019.1|187929.1|188037.4|187947.4|188090.8|188000.8|188016.6|187926.6|323
1688150700000|2023-06-30 18:45:00|188037.6|187947.6|188126.3|188036.3|188133|188043|188029|187939|346
1688151000000|2023-06-30 18:50:00|188126.7|188036.7|188099.4|188009.4|188127.8|188037.8|188098.4|188008.4|248
1688151300000|2023-06-30 18:55:00|188099.5|188009.5|188368.8|188278.8|188381.6|188291.6|188098.3|188008.3|648
1688151600000|2023-06-30 19:00:00|188365.2|188275.2|188410.5|188320.5|188411.9|188321.9|188351.5|188261.5|396
1688151900000|2023-06-30 19:05:00|188410.9|188320.9|188403.8|188313.8|188418.3|188328.3|188398.5|188308.5|183
1688152200000|2023-06-30 19:10:00|188402.9|188312.9|188399.5|188309.5|188419.9|188321.6|188388.8|188285.1|118
1688152500000|2023-06-30 19:15:00|188394.7|188304.7|188398.9|188308.9|188400.5|188310.5|188389.9|188299.9|76
1688152800000|2023-06-30 19:20:00|188398.8|188308.8|188320.4|188230.4|188398.8|188308.8|188284.6|188194.6|394
1688153100000|2023-06-30 19:25:00|188320.9|188230.9|188292.9|188202.9|188336.6|188246.6|188275.1|188185.1|465
1688153400000|2023-06-30 19:30:00|188292.2|188202.2|188263.5|188133.5|188292.2|188202.2|188231.6|188104.4|562
1688153700000|2023-06-30 19:35:00|188264.2|188134.2|188158|188068|188267|188155.9|188152.7|188062.7|370
1688154000000|2023-06-30 19:40:00|188157.9|188067.9|188161.2|188071.2|188201.4|188111.4|188149.7|188059.7|350
1688154300000|2023-06-30 19:45:00|188160.7|188070.7|188238.5|188148.5|188244.7|188154.7|188160.1|188070.1|441
1688154600000|2023-06-30 19:50:00|188238.3|188148.3|188186.9|188096.9|188239|188149|188186.9|188096.9|334
1688154900000|2023-06-30 19:55:00|188186.4|188096.4|188257.9|188167.9|188312.2|188222.2|188183.2|188093.2|404
1688155200000|2023-06-30 20:00:00|188258|188168|188329.4|188199.4|188329.4|188223.4|188249.1|188119.1|352
1688155500000|2023-06-30 20:05:00|188329.5|188199.5|188310.7|188220.7|188350.9|188240.5|188304.5|188199.5|363
1688155800000|2023-06-30 20:10:00|188312.9|188222.9|188378.2|188248.2|188385.4|188267.1|188309.2|188219.2|235
1688156100000|2023-06-30 20:15:00|188387.4|188257.4|188424.5|188294.5|188424.7|188294.7|188326.1|188196.1|491
1688156400000|2023-06-30 20:20:00|188424.6|188294.6|188362.4|188232.4|188452.2|188322.2|188362.4|188232.4|478
1688156700000|2023-06-30 20:25:00|188361.8|188231.8|188320.9|188190.9|188420.6|188271.5|188268.3|188071.1|1002
1688157000000|2023-06-30 20:30:00|188332.1|188202.1|188400.9|188128.8|188407.8|188212.2|188319.4|188124.8|935
1688157300000|2023-06-30 20:35:00|188329.4|188199.4|188348.2|188218.2|188422.7|188218.8|188319.4|188119.7|932
1688157600000|2023-06-30 20:40:00|188406.9|188128.9|188450.3|188108.3|188460.9|188218.4|188321.1|188099.4|885
1688157900000|2023-06-30 20:45:00|188452.9|188110.9|188486.4|188144.4|188495|188168.1|188443.4|188110.9|781
1688158200000|2023-06-30 20:50:00|188463.9|188121.9|188401.5|188059.5|188496.4|188154.4|188354.6|188012.6|206
1688158500000|2023-06-30 20:55:00|188404.6|188062.6|188620.7|188278.7|188668.2|188326.2|188373.6|188031.6|81
1685664000000|2023-06-02 00:00:00|196493.9|196163.4|196453.8|196249.8|196493.9|196293.7|196398.2|196163.4|376
1685664300000|2023-06-02 00:05:00|196456.3|196239.4|196432|196230.9|196501.9|196320.1|196330.7|196165.6|480
1685664600000|2023-06-02 00:10:00|196431.9|196230.7|196458.7|196328.7|196501.5|196337.5|196384.1|196226.5|364
1685664900000|2023-06-02 00:15:00|196457.5|196327.5|196473.9|196343.9|196517.3|196361.6|196449.3|196288.9|271
1685665200000|2023-06-02 00:20:00|196474.4|196344.4|196488.7|196358.7|196499.6|196369.6|196473.2|196343.2|211
1685665500000|2023-06-02 00:25:00|196489.3|196359.3|196486.3|196356.3|196493.9|196363.9|196474.4|196344.4|113
1685665800000|2023-06-02 00:30:00|196486.4|196356.4|196473.7|196343.7|196508.8|196378.8|196470.4|196340.4|180
1685666100000|2023-06-02 00:35:00|196473.9|196343.9|196489.6|196359.6|196500.6|196370.6|196473.4|196343.4|158
1685666400000|2023-06-02 00:40:00|196489.5|196359.5|196502.4|196372.4|196502.7|196372.7|196473.4|196343.4|128
1685666700000|2023-06-02 00:45:00|196494.3|196364.3|196562.9|196432.9|196562.9|196432.9|196493.3|196363.3|194
1685667000000|2023-06-02 00:50:00|196562.4|196432.4|196516.8|196386.8|196570.5|196440.5|196505.6|196375.6|261
1685667300000|2023-06-02 00:55:00|196517.1|196387.1|196484|196354|196518.3|196388.3|196470.4|196340.4|203
1685667600000|2023-06-02 01:00:00|196484.6|196354.6|196553|196423|196673.7|196505.3|196480.3|196350.3|335
1685667900000|2023-06-02 01:05:00|196552.8|196422.8|196617.3|196487.3|196651.8|196521.8|196549.8|196419.8|294
1685668200000|2023-06-02 01:10:00|196617|196487|196543.3|196413.3|196627.2|196497.2|196535.2|196405.2|209
1685668500000|2023-06-02 01:15:00|196544.4|196414.4|196589.4|196459.4|196607.1|196477.1|196542.2|196412.2|241
1685668800000|2023-06-02 01:20:00|196589.5|196459.5|196586|196456|196593.4|196463.4|196573.4|196443.4|264
1685669100000|2023-06-02 01:25:00|196585.9|196455.9|196546.2|196416.2|196585.9|196455.9|196545.2|196415.2|176
1685669400000|2023-06-02 01:30:00|196546.3|196416.3|196559|196429|196576.5|196446.5|196540.9|196410.9|208
1685669700000|2023-06-02 01:35:00|196559.4|196429.4|196506.9|196376.9|196562.8|196432.8|196503.5|196373.5|279
1685670000000|2023-06-02 01:40:00|196506.8|196376.8|196502.4|196372.4|196510.8|196380.8|196499.1|196369.1|299
1685670300000|2023-06-02 01:45:00|196500.3|196370.3|196361|196231|196504.8|196374.8|196353|196223|435
1685670600000|2023-06-02 01:50:00|196360.7|196230.7|196362.9|196232.9|196368.5|196238.5|196296.2|196166.2|329
1685670900000|2023-06-02 01:55:00|196361.5|196231.5|196358.9|196228.9|196363.1|196233.1|196318.6|196188.6|336
1685671200000|2023-06-02 02:00:00|196359|196229|196346.4|196216.4|196369|196239|196343.7|196213.7|298
1685671500000|2023-06-02 02:05:00|196346.3|196216.3|196339.6|196209.6|196347.7|196217.7|196332.7|196202.7|235
1685671800000|2023-06-02 02:10:00|196339.9|196209.9|196361.8|196231.8|196362.5|196232.5|196288.1|196158.1|340
1685672100000|2023-06-02 02:15:00|196362|196232|196342.3|196212.3|196362|196232|196337.7|196207.7|122
1685672400000|2023-06-02 02:20:00|196342.2|196212.2|196339|196209|196351.3|196221.3|196303|196173|176
1685672700000|2023-06-02 02:25:00|196339.1|196209.1|196332.7|196202.7|196361.3|196231.3|196327.3|196197.3|366
1685673000000|2023-06-02 02:30:00|196332.9|196202.9|196346.5|196216.5|196369.5|196239.5|196332.9|196202.9|304
1685673300000|2023-06-02 02:35:00|196346.6|196216.6|196341.5|196211.5|196348.9|196218.9|196337.5|196207.5|184
1685673600000|2023-06-02 02:40:00|196341.3|196211.3|196340.8|196210.8|196361.9|196231.9|196332.1|196202.1|185
1685673900000|2023-06-02 02:45:00|196341.4|196211.4|196331.5|196201.5|196347.4|196217.4|196330|196200|224
1685674200000|2023-06-02 02:50:00|196328.8|196198.8|196212|196082|196328.8|196198.8|196201.7|196071.7|561
1685674500000|2023-06-02 02:55:00|196211.9|196081.9|196116.4|195986.4|196224.3|196094.3|196110.6|195980.6|487
1685674800000|2023-06-02 03:00:00|196116.6|195986.6|196114.8|195984.8|196120.9|195990.9|196085.8|195955.8|330
1685675100000|2023-06-02 03:05:00|196114.7|195984.7|196124.5|195994.5|196136.1|196006.1|196110.3|195980.3|290
1685675400000|2023-06-02 03:10:00|196124.6|195994.6|196108.2|195978.2|196126|195996|196106.9|195976.9|265
1685675700000|2023-06-02 03:15:00|196108.1|195978.1|196103.5|195973.5|196125.8|195995.8|196103.5|195973.5|231
1685676000000|2023-06-02 03:20:00|196103.4|195973.4|196108|195978|196121.6|195991.6|196097.6|195967.6|298
1685676300000|2023-06-02 03:25:00|196108.1|195978.1|196110|195980|196127.3|195997.3|196102.9|195972.9|306
1685676600000|2023-06-02 03:30:00|196110.1|195980.1|196109.4|195979.4|196123.8|195993.8|196106.3|195976.3|420
1685676900000|2023-06-02 03:35:00|196107.5|195977.5|196117|195987|196124.9|195994.9|196060.2|195930.2|301
1685677200000|2023-06-02 03:40:00|196117.1|195987.1|196111.7|195981.7|196117.6|195987.6|196110.4|195980.4|160
1685677500000|2023-06-02 03:45:00|196112.1|195982.1|196075.5|195945.5|196124.4|195994.4|196051.3|195921.3|162
1685677800000|2023-06-02 03:50:00|196075.4|195945.4|196082.1|195952.1|196099.5|195969.5|196068.1|195938.1|181
1685678100000|2023-06-02 03:55:00|196086|195956|196090.1|195960.1|196112.8|195982.8|196086|195956|84
1685678400000|2023-06-02 04:00:00|196092.3|195962.3|196101|195971|196109.6|195979.6|196090.9|195960.9|121
1685678700000|2023-06-02 04:05:00|196101.1|195971.1|196103.6|195973.6|196123.9|195993.9|196099.1|195969.1|117
1685679000000|2023-06-02 04:10:00|196102.6|195972.6|196110.4|195980.4|196119.6|195989.6|196100.3|195970.3|146
1685679300000|2023-06-02 04:15:00|196110.5|195980.5|196119.6|195989.6|196134.4|196004.4|196110.5|195980.5|108
1685679600000|2023-06-02 04:20:00|196118.9|195988.9|196084|195954|196119.1|195989.1|196082.1|195952.1|142
1685679900000|2023-06-02 04:25:00|196083|195953|196106|195976|196118.7|195988.7|196082.6|195952.6|172
1685680200000|2023-06-02 04:30:00|196106.2|195976.2|196111|195981|196111|195981|196102.7|195972.7|111
1685680500000|2023-06-02 04:35:00|196111.1|195981.1|196119.7|195989.7|196123.8|195993.8|196110.4|195980.4|251
1685680800000|2023-06-02 04:40:00|196119.6|195989.6|196182.6|196052.6|196182.8|196052.8|196119.1|195989.1|227
1685681100000|2023-06-02 04:45:00|196180.8|196050.8|196204.2|196074.2|196206.8|196076.8|196179.5|196049.5|398
1685681400000|2023-06-02 04:50:00|196204.4|196074.4|196202.2|196072.2|196206.3|196076.3|196198.4|196068.4|276
1685681700000|2023-06-02 04:55:00|196201.7|196071.7|196207.4|196077.4|196210.2|196080.2|196200|196070|301
1685682000000|2023-06-02 05:00:00|196207|196077|196207.9|196077.9|196213.8|196083.8|196206.5|196076.5|244
1685682300000|2023-06-02 05:05:00|196208.3|196078.3|196188.8|196058.8|196256.8|196126.8|196180.4|196050.4|314
1685682600000|2023-06-02 05:10:00|196188.6|196058.6|196163.9|196033.9|196188.6|196058.6|196155.9|196025.9|180
1685682900000|2023-06-02 05:15:00|196161.9|196031.9|196139.1|196009.1|196164.5|196034.5|196138.6|196008.6|144
1685683200000|2023-06-02 05:20:00|196139.2|196009.2|196142.6|196012.6|196148.6|196018.6|196139.2|196009.2|126
1685683500000|2023-06-02 05:25:00|196142.7|196012.7|196160|196030|196164.8|196034.8|196134.1|196004.1|155
1685683800000|2023-06-02 05:30:00|196159.9|196029.9|196080.8|195950.8|196159.9|196029.9|196078.7|195948.7|231
1685684100000|2023-06-02 05:35:00|196080.7|195950.7|195932.2|195802.2|196080.8|195950.8|195909.6|195779.6|333
1685684400000|2023-06-02 05:40:00|195932.3|195802.3|195879.6|195749.6|195937|195807|195877.8|195747.8|239
1685684700000|2023-06-02 05:45:00|195879.7|195749.7|195867.6|195737.6|195881|195751|195861.2|195731.2|255
1685685000000|2023-06-02 05:50:00|195867.5|195737.5|195777.9|195647.9|195870|195740|195763.1|195633.1|446
1685685300000|2023-06-02 05:55:00|195778.8|195648.8|195803|195673|195852.4|195722.4|195769.8|195639.8|529
1685685600000|2023-06-02 06:00:00|195793.3|195663.3|195739.5|195609.5|195814.2|195684.2|195706.1|195576.1|771
1685685900000|2023-06-02 06:05:00|195739.7|195609.7|195829.3|195699.3|195832.3|195702.3|195686.6|195556.6|789
1685686200000|2023-06-02 06:10:00|195829.4|195699.4|195810.3|195680.3|195856.6|195726.6|195729.2|195599.2|695
1685686500000|2023-06-02 06:15:00|195810.8|195680.8|195768.4|195638.4|195856.8|195726.8|195762.5|195632.5|499
1685686800000|2023-06-02 06:20:00|195766|195636|195753.7|195663.7|195823.5|195713.8|195740.1|195622.3|595
1685687100000|2023-06-02 06:25:00|195753.8|195663.8|195948.8|195818.8|195954.6|195824.6|195752.1|195662.1|797
1685687400000|2023-06-02 06:30:00|195948.2|195818.2|195965.8|195835.8|196006.3|195876.3|195905.5|195775.5|824
1685687700000|2023-06-02 06:35:00|195965.9|195835.9|195918.1|195828.1|195972.9|195859.4|195897.2|195785|565
1685688000000|2023-06-02 06:40:00|195916.8|195826.8|195988.9|195858.9|196052.5|195960.4|195873.6|195764|577
1685688300000|2023-06-02 06:45:00|195993.6|195863.6|196099|195969|196154.6|196024.6|195993.4|195863.4|689
1685688600000|2023-06-02 06:50:00|196107.3|195977.3|196216.6|196126.6|196246.7|196144.2|196105|195975|667
1685688900000|2023-06-02 06:55:00|196216.5|196126.5|196220.6|196090.6|196323.4|196233.4|196171.6|196063.4|755
1685689200000|2023-06-02 07:00:00|196219|196089|196040.7|195910.7|196236.2|196115|195989.6|195859.6|815
1685689500000|2023-06-02 07:05:00|196035.6|195905.6|195884.2|195754.2|196053|195963|195845.8|195724.8|907
1685689800000|2023-06-02 07:10:00|195886.6|195756.6|195797.3|195667.3|195953.9|195823.9|195682.1|195552.1|890
1685690100000|2023-06-02 07:15:00|195797.8|195667.8|195686.3|195556.3|195797.8|195667.8|195455.8|195325.8|834
1685690400000|2023-06-02 07:20:00|195683.7|195553.7|195370.6|195240.6|195692.2|195562.2|195347.7|195217.7|782
1685690700000|2023-06-02 07:25:00|195370.5|195240.5|195331|195241|195374.9|195284.9|195269.9|195154.8|648
1685691000000|2023-06-02 07:30:00|195330.4|195240.4|195482.9|195352.9|195549.1|195432.8|195253.6|195137.8|889
1685691300000|2023-06-02 07:35:00|195478.1|195348.1|195498.4|195408.4|195522.1|195432.1|195436.9|195341.9|783
1685691600000|2023-06-02 07:40:00|195497|195407|195426.2|195296.2|195508.8|195418.4|195335|195205|905
1685691900000|2023-06-02 07:45:00|195419.2|195289.2|195347.3|195257.3|195430.8|195300.8|195241.3|195111.3|859
1685692200000|2023-06-02 07:50:00|195347.9|195257.9|195455.7|195325.7|195477.4|195347.4|195334.6|195223.1|791
1685692500000|2023-06-02 07:55:00|195454.5|195324.5|195331.4|195241.4|195454.8|195324.8|195249.7|195159.7|840
1685692800000|2023-06-02 08:00:00|195331.6|195241.6|195201.9|195111.9|195373.4|195283.4|195184.9|195094.9|883
1685693100000|2023-06-02 08:05:00|195202.3|195112.3|195198.6|195068.6|195226.1|195114.4|195108.9|194978.9|776
1685693400000|2023-06-02 08:10:00|195198.2|195068.2|195289.7|195159.7|195308.7|195180.5|195183.1|195053.1|821
1685693700000|2023-06-02 08:15:00|195286.5|195156.5|195299.8|195169.8|195393.6|195263.6|195203.8|195073.8|869
1685694000000|2023-06-02 08:20:00|195297|195167|195372.4|195242.4|195407.5|195277.5|195244.8|195114.8|849
1685694300000|2023-06-02 08:25:00|195372.2|195242.2|195546|195456|195596.1|195506.1|195263.2|195173.2|705
1685694600000|2023-06-02 08:30:00|195546.5|195456.5|195500.9|195410.9|195608.8|195502.1|195493|195403|819
1685694900000|2023-06-02 08:35:00|195500.8|195410.8|195377|195287|195511.2|195421.2|195373.4|195283.4|794
1685695200000|2023-06-02 08:40:00|195386.7|195296.7|195409|195319|195459.6|195369.6|195361.2|195231.2|781
1685695500000|2023-06-02 08:45:00|195408.6|195318.6|195506.6|195416.6|195514.4|195424.4|195408.6|195318.6|792
1685695800000|2023-06-02 08:50:00|195506.7|195416.7|195216.1|195126.1|195554.8|195464.8|195209.3|195119.3|813
1685696100000|2023-06-02 08:55:00|195216.5|195126.5|195265.8|195135.8|195321.5|195220.3|195156|195066|790
1685696400000|2023-06-02 09:00:00|195253.3|195123.3|195434.2|195304.2|195459.5|195329.5|195247.5|195117.5|772
1685696700000|2023-06-02 09:05:00|195435.9|195305.9|195361.3|195231.3|195479.8|195349.8|195326.1|195196.1|776
1685697000000|2023-06-02 09:10:00|195362|195232|195300.7|195210.7|195430|195303|195290.5|195200.5|703
1685697300000|2023-06-02 09:15:00|195301.3|195211.3|194899|194769|195307|195217|194675.9|194545.9|867
1685697600000|2023-06-02 09:20:00|194898.7|194768.7|194828.5|194738.5|194898.9|194768.9|194692.1|194588.6|831
1685697900000|2023-06-02 09:25:00|194828.6|194738.6|194967.2|194877.2|194990.7|194900.7|194824.2|194734.2|790
1685698200000|2023-06-02 09:30:00|194969.2|194879.2|194897|194767|194970.1|194880.1|194732.6|194629.8|817
1685698500000|2023-06-02 09:35:00|194897.1|194767.1|195021.1|194931.1|195051.3|194961.3|194769.6|194639.6|699
1685698800000|2023-06-02 09:40:00|195023.5|194933.5|195087.6|194997.6|195104.9|195014.9|195023.5|194933.5|796
1685699100000|2023-06-02 09:45:00|195076.9|194986.9|194971.4|194881.4|195083.4|194993.4|194946.4|194856.4|837
1685699400000|2023-06-02 09:50:00|194971.5|194881.5|194942.4|194812.4|195016.8|194902.4|194888.9|194758.9|828
1685699700000|2023-06-02 09:55:00|194949.3|194819.3|194851.7|194761.7|194959.7|194829.7|194773|194643|619
1685700000000|2023-06-02 10:00:00|194851.8|194761.8|194785.3|194695.3|194950.5|194860.5|194768.6|194678.6|515
1685700300000|2023-06-02 10:05:00|194785.5|194695.5|194676.9|194546.9|194863.4|194773.4|194655.6|194525.6|620
1685700600000|2023-06-02 10:10:00|194676.5|194546.5|194745.8|194655.8|194793.2|194666.1|194613|194523|752
1685700900000|2023-06-02 10:15:00|194745.5|194655.5|194570.7|194480.7|194757.4|194667.4|194541.7|194451.7|807
1685701200000|2023-06-02 10:20:00|194570.3|194480.3|194617.2|194527.2|194620.1|194530.1|194549.9|194459.9|703
1685701500000|2023-06-02 10:25:00|194617.3|194527.3|194572.3|194482.3|194655.4|194565.4|194533.8|194443.8|734
1685701800000|2023-06-02 10:30:00|194572.4|194482.4|194606.3|194516.3|194697.3|194598.4|194518.1|194428.1|677
1685702100000|2023-06-02 10:35:00|194606.4|194516.4|194540.6|194450.6|194672.2|194582.2|194512.5|194422.5|655
1685702400000|2023-06-02 10:40:00|194531.7|194441.7|194442.1|194352.1|194550.9|194460.9|194419.2|194329.2|602
1685702700000|2023-06-02 10:45:00|194442.5|194352.5|194481.6|194391.6|194619.6|194489.6|194384.8|194294.8|841
1685703000000|2023-06-02 10:50:00|194480.1|194390.1|194418.2|194328.2|194567.6|194477.6|194387|194297|745
1685703300000|2023-06-02 10:55:00|194419.4|194329.4|194357|194267|194447.1|194357.1|194278.3|194188.3|692
1685703600000|2023-06-02 11:00:00|194355.8|194265.8|194292.6|194202.6|194423.4|194333.4|194265.4|194175.4|855
1685703900000|2023-06-02 11:05:00|194292.2|194202.2|194325.7|194235.7|194325.7|194235.7|194187.5|194097.5|760
1685704200000|2023-06-02 11:10:00|194327.4|194237.4|194350.3|194260.3|194410.3|194320.3|194206.2|194116.2|737
1685704500000|2023-06-02 11:15:00|194350.4|194260.4|194418.3|194328.3|194455.9|194365.9|194329|194239|669
1685704800000|2023-06-02 11:20:00|194418|194328|194440.5|194350.5|194514.6|194424.6|194374.5|194284.5|736
1685705100000|2023-06-02 11:25:00|194439.7|194349.7|194397.6|194307.6|194510.6|194420.6|194364.6|194274.6|793
1685705400000|2023-06-02 11:30:00|194393.6|194303.6|194361.4|194271.4|194424.1|194334.1|194315.2|194225.2|635
1685705700000|2023-06-02 11:35:00|194361.1|194271.1|194327|194237|194421.5|194331.5|194300.8|194193.7|711
1685706000000|2023-06-02 11:40:00|194327.6|194237.6|194356.5|194266.5|194395|194305|194291.2|194201.2|557
1685706300000|2023-06-02 11:45:00|194356|194266|194671.1|194581.1|194680.4|194590.4|194356|194266|731
1685706600000|2023-06-02 11:50:00|194667.8|194577.8|194672.6|194582.6|194740.3|194650.3|194646.6|194555.4|791
1685706900000|2023-06-02 11:55:00|194673.5|194583.5|194720.2|194630.2|194724.9|194634.9|194561.2|194471.2|855
1685707200000|2023-06-02 12:00:00|194720.5|194630.5|194728.9|194638.9|194835.3|194745.3|194670.8|194580.8|788
1685707500000|2023-06-02 12:05:00|194728.7|194638.7|194666.2|194576.2|194823.9|194733.9|194651.1|194561.1|717
1685707800000|2023-06-02 12:10:00|194666.1|194576.1|194404.2|194314.2|194688.4|194598.4|194374.6|194284.6|805
1685708100000|2023-06-02 12:15:00|194402.7|194312.7|194490.1|194400.1|194508.5|194418.5|194340.3|194250.3|808
1685708400000|2023-06-02 12:20:00|194492.6|194402.6|194440.3|194310.3|194525.2|194420.7|194361.1|194231.1|688
1685708700000|2023-06-02 12:25:00|194440.2|194310.2|194696.7|194354.7|194696.7|194460.9|194402|194154.9|757
1685709000000|2023-06-02 12:30:00|194754.2|194412.2|194812.4|194682.4|195500.5|195158.5|194560.8|194218.8|1084
1685709300000|2023-06-02 12:35:00|194815.1|194685.1|194409.6|194279.6|194865.1|194752|194292.6|194162.6|1036
1685709600000|2023-06-02 12:40:00|194402.8|194272.8|194834.8|194704.8|194879|194749|194292.7|194162.7|988
1685709900000|2023-06-02 12:45:00|194832.6|194702.6|194879|194789|194907.7|194794.1|194694.9|194593.9|954
1685710200000|2023-06-02 12:50:00|194881.2|194791.2|194713.9|194623.9|195033.3|194943.3|194704.5|194614.5|913
1685710500000|2023-06-02 12:55:00|194718.3|194628.3|194280.9|194150.9|194893|194803|194263|194133|893
1685710800000|2023-06-02 13:00:00|194278.5|194148.5|194179.6|194049.6|194425.6|194334.1|194087.3|193997.3|919
1685711100000|2023-06-02 13:05:00|194180.1|194050.1|194239.2|194149.2|194248.7|194153.2|194090.1|194000.1|782
1685711400000|2023-06-02 13:10:00|194241.2|194151.2|194323.9|194193.9|194352.9|194233.9|194121.8|194031.8|743
1685711700000|2023-06-02 13:15:00|194326.4|194196.4|194437.2|194347.2|194456.7|194349.7|194278.4|194148.4|804
1685712000000|2023-06-02 13:20:00|194442|194352|194547|194417|194681.8|194577|194442|194352|866
1685712300000|2023-06-02 13:25:00|194545|194415|194438.4|194348.4|194555.1|194428.9|194375.8|194285.8|823
1685712600000|2023-06-02 13:30:00|194438.1|194348.1|194210.2|194120.2|194482.6|194392.6|194136.2|194046.2|879
1685712900000|2023-06-02 13:35:00|194210.1|194120.1|194500.2|194410.2|194553.1|194463.1|194204.4|194114.4|795
1685713200000|2023-06-02 13:40:00|194505|194415|194530.7|194440.7|194572.1|194482.1|194448.1|194358.1|799
1685713500000|2023-06-02 13:45:00|194531.4|194441.4|194610.5|194520.5|194808.8|194713.2|194522.9|194432.9|877
1685713800000|2023-06-02 13:50:00|194612|194522|194532|194442|194678.2|194588.2|194507.9|194417.9|819
1685714100000|2023-06-02 13:55:00|194529.1|194439.1|194519.2|194429.2|194604.3|194514.3|194405.3|194315.3|797
1685714400000|2023-06-02 14:00:00|194516.4|194426.4|194731|194641|194775.1|194685.1|194494.6|194364.6|787
1685714700000|2023-06-02 14:05:00|194730.8|194640.8|194865|194775|194883.9|194793.9|194700.1|194610.1|806
1685715000000|2023-06-02 14:10:00|194865.3|194775.3|194732.8|194642.8|194982.8|194892.8|194680|194550|815
1685715300000|2023-06-02 14:15:00|194733.6|194643.6|194712.6|194582.6|194799.4|194675.9|194521.9|194431.9|913
1685715600000|2023-06-02 14:20:00|194716.5|194586.5|195007.2|194877.2|195027.2|194897.2|194706.1|194576.1|858
1685715900000|2023-06-02 14:25:00|195007.6|194877.6|194997.3|194867.3|195089.9|194973.2|194862.9|194757.3|850
1685716200000|2023-06-02 14:30:00|194994|194864|195104.3|194974.3|195184.8|195094.8|194968.6|194838.6|748
1685716500000|2023-06-02 14:35:00|195104.2|194974.2|194826.4|194736.4|195276.9|195146.9|194745.6|194655.6|856
1685716800000|2023-06-02 14:40:00|194821.7|194731.7|195106.7|195016.7|195107.2|195017.2|194807.7|194717.7|747
1685717100000|2023-06-02 14:45:00|195103.9|195013.9|195117.9|195027.9|195176.6|195086.6|194914.3|194824.3|952
1685717400000|2023-06-02 14:50:00|195124|195034|195205.1|195115.1|195208.3|195118.3|195054.9|194964.9|704
1685717700000|2023-06-02 14:55:00|195205.4|195115.4|195119.9|195029.9|195281.8|195156.5|195093.6|195003.6|808
1685718000000|2023-06-02 15:00:00|195119.2|195029.2|195185.3|195095.3|195200.3|195110.3|195008.7|194918.7|826
1685718300000|2023-06-02 15:05:00|195186.2|195096.2|195167.8|195077.8|195270.7|195180.7|195132.2|195042.2|612
1685718600000|2023-06-02 15:10:00|195166.3|195076.3|195158.4|195068.4|195178.6|195088.6|195147.5|195057.5|518
1685718900000|2023-06-02 15:15:00|195158.6|195068.6|195117.3|195027.3|195177|195087|195096|195006|589
1685719200000|2023-06-02 15:20:00|195117.5|195027.5|195085.2|194995.2|195123.9|195033.9|195050.9|194960.9|610
1685719500000|2023-06-02 15:25:00|195087.6|194997.6|194980.1|194890.1|195100|195010|194977.6|194887.6|426
1685719800000|2023-06-02 15:30:00|194980.2|194890.2|195165.5|195035.5|195172.4|195042.4|194931.9|194841.9|626
1685720100000|2023-06-02 15:35:00|195165.3|195035.3|195239.4|195149.4|195294.3|195169.9|195151.1|195021.1|654
1685720400000|2023-06-02 15:40:00|195237.8|195147.8|195355.1|195265.1|195391.2|195279.9|195221.1|195131.1|792
1685720700000|2023-06-02 15:45:00|195353.4|195263.4|195461.8|195371.8|195472.7|195382.7|195338.8|195248.8|674
1685721000000|2023-06-02 15:50:00|195463.7|195373.7|195370.1|195240.1|195473|195383|195343.9|195239.4|667
1685721300000|2023-06-02 15:55:00|195370.7|195240.7|195305.1|195175.1|195372.6|195242.6|195286.2|195156.2|584
1685721600000|2023-06-02 16:00:00|195307.9|195177.9|195343.8|195213.8|195389.6|195259.6|195305.3|195175.3|743
1685721900000|2023-06-02 16:05:00|195345.5|195215.5|195434.2|195304.2|195437.7|195307.7|195266.4|195136.4|776
1685722200000|2023-06-02 16:10:00|195437.5|195307.5|195489|195359|195511.5|195381.5|195433.2|195303.2|832
1685722500000|2023-06-02 16:15:00|195490.4|195360.4|195525.2|195395.2|195540.2|195410.2|195489.8|195359.8|799
1685722800000|2023-06-02 16:20:00|195524.4|195394.4|195525|195395|195536.4|195406.4|195509.6|195379.6|811
1685723100000|2023-06-02 16:25:00|195525.3|195395.3|195498.7|195368.7|195580.3|195473.7|195498.7|195368.7|809
1685723400000|2023-06-02 16:30:00|195498.3|195368.3|195482.2|195352.2|195498.8|195368.8|195445|195315|488
1685723700000|2023-06-02 16:35:00|195483.2|195353.2|195514.4|195384.4|195515.6|195385.6|195479.5|195349.5|665
1685724000000|2023-06-02 16:40:00|195514.3|195384.3|195493.4|195363.4|195523.9|195416.8|195477|195355.3|651
1685724300000|2023-06-02 16:45:00|195491.5|195361.5|195491.8|195361.8|195513.3|195383.3|195487.3|195357.3|723
1685724600000|2023-06-02 16:50:00|195490.9|195360.9|195340|195250|195497.9|195367.9|195335.8|195245.8|807
1685724900000|2023-06-02 16:55:00|195340.1|195250.1|195359.3|195269.3|195376.6|195286.6|195340.1|195250.1|440
1685725200000|2023-06-02 17:00:00|195359.1|195269.1|195368.1|195278.1|195376.2|195286.2|195353.2|195263.2|499
1685725500000|2023-06-02 17:05:00|195365.6|195275.6|195349.4|195259.4|195381.1|195291.1|195345.7|195255.7|328
1685725800000|2023-06-02 17:10:00|195349.9|195259.9|195304.6|195214.6|195353.2|195263.2|195282.6|195192.6|364
1685726100000|2023-06-02 17:15:00|195303.7|195213.7|195307.2|195217.2|195313.4|195223.4|195301.5|195211.5|391
1685726400000|2023-06-02 17:20:00|195307|195217|195282.5|195152.5|195308.2|195218.2|195229.8|195099.8|319
1685726700000|2023-06-02 17:25:00|195283.1|195153.1|195281.2|195151.2|195300.7|195170.7|195275.7|195145.7|465
1685727000000|2023-06-02 17:30:00|195281.3|195151.3|195291.7|195161.7|195315.6|195185.6|195251.3|195145.4|527
1685727300000|2023-06-02 17:35:00|195291.9|195161.9|195291.5|195161.5|195309.8|195179.8|195284.9|195154.9|536
1685727600000|2023-06-02 17:40:00|195285.9|195155.9|195283.9|195153.9|195302.1|195172.1|195272.9|195142.9|524
1685727900000|2023-06-02 17:45:00|195283.7|195153.7|195272|195142|195313.7|195183.7|195272|195142|520
1685728200000|2023-06-02 17:50:00|195272.1|195142.1|195300.1|195170.1|195306.3|195176.3|195257.4|195127.4|416
1685728500000|2023-06-02 17:55:00|195299.7|195169.7|195318.1|195188.1|195318.1|195188.1|195269.7|195139.7|422
1685728800000|2023-06-02 18:00:00|195317.8|195187.8|195301.3|195171.3|195324.8|195194.8|195299.6|195169.6|415
1685729100000|2023-06-02 18:05:00|195301.7|195171.7|195256.3|195126.3|195339.8|195209.8|195247.3|195117.3|324
1685729400000|2023-06-02 18:10:00|195256.4|195126.4|195294.8|195164.8|195298.2|195168.2|195256.4|195126.4|253
1685729700000|2023-06-02 18:15:00|195294.9|195164.9|195228.9|195098.9|195296.9|195166.9|195215.1|195085.1|398
1685730000000|2023-06-02 18:20:00|195229.3|195099.3|195233.5|195103.5|195260.6|195130.6|195227.4|195097.4|403
1685730300000|2023-06-02 18:25:00|195233.6|195103.6|195181.6|195051.6|195239.2|195109.2|195174.4|195044.4|440
1685730600000|2023-06-02 18:30:00|195183|195053|195184.5|195054.5|195189.2|195059.2|195168.9|195038.9|618
1685730900000|2023-06-02 18:35:00|195184.6|195054.6|195045.2|194915.2|195189.5|195059.5|195034.9|194904.9|523
1685731200000|2023-06-02 18:40:00|195045|194915|195164.9|195034.9|195205.2|195075.2|195027.9|194897.9|403
1685731500000|2023-06-02 18:45:00|195164.8|195034.8|195170.8|195040.8|195181.2|195051.2|195161.7|195031.7|278
1685731800000|2023-06-02 18:50:00|195170.7|195040.7|195310|195180|195314.4|195184.4|195164.4|195034.4|420
1685732100000|2023-06-02 18:55:00|195309.9|195179.9|195194.3|195064.3|195309.9|195179.9|195186|195056|574
1685732400000|2023-06-02 19:00:00|195187.1|195057.1|195144.8|195014.8|195203.6|195073.6|195141.7|195011.7|555
1685732700000|2023-06-02 19:05:00|195145|195015|195157.1|195027.1|195188.8|195058.8|195140.1|195010.1|482
1685733000000|2023-06-02 19:10:00|195157.3|195027.3|195183.7|195053.7|195190|195060|195148.6|195018.6|462
1685733300000|2023-06-02 19:15:00|195184|195054|195175|195045|195189.5|195059.5|195142|195012|561
1685733600000|2023-06-02 19:20:00|195174.7|195044.7|195193.8|195063.8|195207.7|195077.7|195168|195038|915
1685733900000|2023-06-02 19:25:00|195196.4|195066.4|195156.4|195026.4|195205|195075|195136.5|195006.5|827
1685734200000|2023-06-02 19:30:00|195152.7|195022.7|195051.2|194921.2|195153.7|195023.7|195046.8|194916.8|715
1685734500000|2023-06-02 19:35:00|195046.3|194916.3|195024.2|194894.2|195057.1|194927.1|194995.8|194865.8|495
1685734800000|2023-06-02 19:40:00|195024.3|194894.3|195119.4|194989.4|195120.3|194990.3|195006.5|194876.5|477
1685735100000|2023-06-02 19:45:00|195119.3|194989.3|195146.3|195016.3|195185.2|195055.2|195089|194959|613
1685735400000|2023-06-02 19:50:00|195152.2|195022.2|195169.8|195039.8|195206.7|195076.7|195152.2|195022.2|695
1685735700000|2023-06-02 19:55:00|195169.9|195039.9|195208|195078|195209.8|195079.8|195162.6|195032.6|627
1685736000000|2023-06-02 20:00:00|195202.2|195072.2|195203.1|195073.1|195238.1|195108.1|195171|195041|380
1685736300000|2023-06-02 20:05:00|195203|195073|195207.7|195077.7|195213.6|195083.6|195193.9|195063.9|223
1685736600000|2023-06-02 20:10:00|195207.6|195077.6|195192.6|195062.6|195212|195082|195186.8|195056.8|298
1685736900000|2023-06-02 20:15:00|195191.3|195061.3|195194.8|195064.8|195198.1|195068.1|195188|195058|103
1685737200000|2023-06-02 20:20:00|195194.9|195064.9|195227.9|195097.9|195240.2|195110.2|195186.2|195056.2|123
1685737500000|2023-06-02 20:25:00|195225|195095|195158.9|195028.9|195225|195095|195155.5|195025.5|169
1685737800000|2023-06-02 20:30:00|195161.7|195031.7|195264.2|195022.1|195293.3|195072.5|195147.5|194983.3|153
1685738100000|2023-06-02 20:35:00|195264.3|195014.4|195297|194990|195297.3|195034.6|195251.2|194990|116
1685738400000|2023-06-02 20:40:00|195279.5|195007.1|195315.7|194985.2|195417.8|195075.8|195076.4|194734.4|296
1685738700000|2023-06-02 20:45:00|195333.4|194991.4|195291|194949|195333.4|194991.4|195047.1|194705.1|235
1685739000000|2023-06-02 20:50:00|195300.3|194958.3|195274.8|194932.8|195307.7|194979.1|195268.5|194932.8|119
1685739300000|2023-06-02 20:55:00|195275.2|194933.2|195263.4|194921.4|195295.6|194959.9|195239.7|194897.7|173
1685908800000|2023-06-04 20:00:00|195259.9|194872.1|195259.9|194872.1|195259.9|194872.1|195259.9|194872.1|1
1685909100000|2023-06-04 20:05:00|195179.4|194782.4|195179.4|194782.4|195179.4|194782.4|195179.4|194782.4|1
1685910900000|2023-06-04 20:35:00|195322.6|194925.6|195322.6|194925.6|195322.6|194925.6|195322.6|194925.6|1
1685911200000|2023-06-04 20:40:00|195546.1|195149.1|195466.2|195069.2|195546.1|195149.1|195466.2|195069.2|2
1685911500000|2023-06-04 20:45:00|195348.5|194951.5|195348.5|194951.5|195348.5|194951.5|195348.5|194951.5|1
1685911800000|2023-06-04 20:50:00|195546.1|195149.1|195546.1|195149.1|195546.1|195149.1|195546.1|195149.1|1
1685912400000|2023-06-04 21:00:00|195562|195165|195575.2|195178.2|195583.7|195186.7|195562|195165|5
1685912700000|2023-06-04 21:05:00|195396.1|194999.1|195463.5|195066.5|195576.6|195179.6|195396.1|194999.1|6
1685913000000|2023-06-04 21:10:00|195378.4|194981.4|195548.1|195151.1|195548.1|195151.1|195339.9|194942.9|4
1685913600000|2023-06-04 21:20:00|195348.5|194951.5|195452|195110|195520.6|195178.6|195066.5|194694.5|9
1685913900000|2023-06-04 21:25:00|195451.8|195109.8|195282.8|194940.8|195520.6|195178.6|195225.5|194883.5|15
1685914200000|2023-06-04 21:30:00|195221|194879|195252.9|194910.9|195302.6|194960.6|195165.2|194823.2|46
1685915400000|2023-06-04 21:50:00|195193.8|194851.8|195133.8|194791.8|195227.1|194885.1|195133.8|194791.8|133
1685916000000|2023-06-04 22:00:00|195317.8|194975.8|195309.4|194967.4|195317.8|194975.8|195308|194966|19
1685917800000|2023-06-04 22:30:00|195253.6|194911.6|195262.8|194920.8|195265.9|194923.9|195210.3|194868.3|64
1685918100000|2023-06-04 22:35:00|195262.4|194920.4|195226.7|194884.7|195262.4|194920.4|195202.9|194860.9|47
1685918400000|2023-06-04 22:40:00|195227.3|194885.3|195217.2|194875.2|195253.3|194911.3|195213.9|194871.9|30
1685918700000|2023-06-04 22:45:00|195212.2|194870.2|195215.1|194873.1|195267.4|194925.4|195212.2|194870.2|39
1685919000000|2023-06-04 22:50:00|195217.6|194875.6|195212.4|194870.4|195246|194904|195210.6|194868.6|21
1685919300000|2023-06-04 22:55:00|195212.1|194870.1|195212.8|194870.8|195215.1|194873.1|195211.1|194869.1|35
1685919600000|2023-06-04 23:00:00|195242.9|194900.9|195225.9|194883.9|195273.8|194931.8|195225.7|194883.7|153
1685919900000|2023-06-04 23:05:00|195234.1|194892.1|195331.1|194989.1|195409.8|195067.8|195234.1|194892.1|309
1685920200000|2023-06-04 23:10:00|195332.1|194990.1|195351.8|195009.8|195354.8|195012.8|195306.8|194964.8|83
1685920500000|2023-06-04 23:15:00|195352.2|195010.2|195332.5|194990.5|195362.3|195020.3|195329.7|194987.7|162
1685920800000|2023-06-04 23:20:00|195332.7|194990.7|195352.1|195010.1|195355.1|195013.1|195300.4|194958.4|106
1685921100000|2023-06-04 23:25:00|195351.7|195009.7|195336.9|194994.9|195367.6|195025.6|195331.8|194989.8|322
1685921400000|2023-06-04 23:30:00|195337.1|194995.1|195341.4|194999.4|195362.8|195020.8|195332.2|194990.2|158
1685921700000|2023-06-04 23:35:00|195340.5|194998.5|195428.7|195175.8|195505.2|195196.6|195311.5|194982.2|197
1685922000000|2023-06-04 23:40:00|195428.5|195175.6|195380.4|195164.3|195448|195261.9|195355.8|195134.9|623
1685922300000|2023-06-04 23:45:00|195372.3|195164.5|195451.8|195212.4|195482.7|195221.5|195371.6|195121.2|445
1685922600000|2023-06-04 23:50:00|195451.6|195211.6|195552.5|195323.4|195584.5|195359.9|195350.1|195107.9|508
1685922900000|2023-06-04 23:55:00|195552.4|195352.5|195476.3|195255.9|195622.9|195421.4|195416.9|195187.3|553
1685923200000|2023-06-05 00:00:00|195471.4|195264.5|195471.8|195341.8|195619.4|195489.4|195403.2|195259.6|520
1685923500000|2023-06-05 00:05:00|195471.7|195341.7|195457.1|195327.1|195490.4|195360.4|195443.6|195313.6|190
1685923800000|2023-06-05 00:10:00|195456.1|195326.1|195439.8|195309.8|195495|195339.3|195430.8|195264.6|310
1685924100000|2023-06-05 00:15:00|195439.7|195309.7|195474.9|195344.9|195475.6|195345.6|195423.8|195293.8|259
1685924400000|2023-06-05 00:20:00|195475|195345|195498.9|195368.9|195507.9|195377.9|195459.3|195329.3|345
1685924700000|2023-06-05 00:25:00|195499.2|195369.2|195533.4|195327.7|195542.5|195407.9|195497.1|195327.7|293
1685925000000|2023-06-05 00:30:00|195530.2|195327.6|195458.1|195328.1|195543.3|195365.2|195401.3|195153.8|398
1685925300000|2023-06-05 00:35:00|195464.5|195334.5|195469.1|195339.1|195509.6|195347.8|195455.4|195298.8|221
1685925600000|2023-06-05 00:40:00|195469.6|195339.6|195452.2|195322.2|195472.3|195342.3|195437.4|195307.4|166
1685925900000|2023-06-05 00:45:00|195452.4|195322.4|195452|195322|195463.9|195333.9|195422.3|195292.3|177
1685926200000|2023-06-05 00:50:00|195452.2|195322.2|195454.3|195324.3|195467|195337|195418.7|195288.7|315
1685926500000|2023-06-05 00:55:00|195453.5|195323.5|195495.3|195365.3|195526.7|195396.7|195384.4|195254.4|442
1685926800000|2023-06-05 01:00:00|195493.7|195363.7|195466.1|195336.1|195531.7|195374.8|195457.8|195304.7|470
1685927100000|2023-06-05 01:05:00|195466.4|195336.4|195495.9|195365.9|195498|195368|195458|195328|314
1685927400000|2023-06-05 01:10:00|195496.9|195366.9|195452.1|195322.1|195496.9|195366.9|195425.2|195295.2|264
1685927700000|2023-06-05 01:15:00|195454.2|195324.2|195559.2|195429.2|195559.4|195429.4|195448.5|195318.5|498
1685928000000|2023-06-05 01:20:00|195559.4|195429.4|195616|195486|195643|195513|195557.8|195427.8|643
1685928300000|2023-06-05 01:25:00|195615.9|195485.9|195607.7|195477.7|195625.1|195495.1|195546.8|195416.8|550
1685928600000|2023-06-05 01:30:00|195607.8|195477.8|195639.5|195509.5|195641.1|195511.1|195598.7|195468.7|425
1685928900000|2023-06-05 01:35:00|195639.3|195509.3|195721.1|195591.1|195732.2|195602.2|195551.3|195421.3|415
1685929200000|2023-06-05 01:40:00|195720.6|195590.6|195712|195582|195723.7|195593.7|195659.8|195529.8|289
1685929500000|2023-06-05 01:45:00|195712.7|195582.7|195567.5|195437.5|195714.7|195584.7|195554|195386.7|491
1685929800000|2023-06-05 01:50:00|195568.7|195438.7|195556.7|195426.7|195581.9|195451.9|195553.7|195423.7|545
1685930100000|2023-06-05 01:55:00|195558.7|195428.7|195559.8|195429.8|195567.1|195437.1|195551|195421|486
1685930400000|2023-06-05 02:00:00|195560.1|195430.1|195496.8|195366.8|195562.6|195432.6|195482.7|195352.7|436
1685930700000|2023-06-05 02:05:00|195498|195368|195543.2|195413.2|195549|195419|195485.1|195355.1|432
1685931000000|2023-06-05 02:10:00|195544.2|195414.2|195536.5|195406.5|195552.2|195422.2|195522.3|195392.3|334
1685931300000|2023-06-05 02:15:00|195536.6|195406.6|195535.8|195405.8|195541|195411|195526.7|195396.7|224
1685931600000|2023-06-05 02:20:00|195535.7|195405.7|195618.6|195488.6|195635.6|195505.6|195535.4|195405.4|503
1685931900000|2023-06-05 02:25:00|195618.5|195488.5|195596.7|195466.7|195619.1|195489.1|195581.8|195451.8|415
1685932200000|2023-06-05 02:30:00|195595.9|195465.9|195622.9|195492.9|195630.8|195500.8|195589.4|195459.4|369
1685932500000|2023-06-05 02:35:00|195622.6|195492.6|195634.3|195504.3|195643.2|195513.2|195622.1|195492.1|193
1685932800000|2023-06-05 02:40:00|195635|195505|195687.6|195557.6|195691.1|195561.1|195632.1|195502.1|390
1685933100000|2023-06-05 02:45:00|195686.8|195556.8|195685.6|195555.6|195691.7|195561.7|195671.2|195541.2|465
1685933400000|2023-06-05 02:50:00|195685.5|195555.5|195681.6|195551.6|195693.7|195563.7|195670|195540|490
1685933700000|2023-06-05 02:55:00|195681.1|195551.1|195668.2|195538.2|195693.5|195563.5|195668.1|195538.1|372
1685934000000|2023-06-05 03:00:00|195667.3|195537.3|195674.2|195544.2|195688.8|195558.8|195667.3|195537.3|362
1685934300000|2023-06-05 03:05:00|195674.3|195544.3|195584.1|195454.1|195676.4|195546.4|195567.4|195437.4|427
1685934600000|2023-06-05 03:10:00|195586.3|195456.3|195582.3|195452.3|195593.1|195463.1|195563.3|195433.3|340
1685934900000|2023-06-05 03:15:00|195582.2|195452.2|195579|195449|195597|195467|195574.4|195444.4|364
1685935200000|2023-06-05 03:20:00|195579.2|195449.2|195581.6|195451.6|195590.9|195460.9|195560.5|195430.5|188
1685935500000|2023-06-05 03:25:00|195581.8|195451.8|195593.9|195463.9|195596.3|195466.3|195573.1|195443.1|257
1685935800000|2023-06-05 03:30:00|195593.7|195463.7|195573.9|195443.9|195596.2|195466.2|195561|195431|375
1685936100000|2023-06-05 03:35:00|195573.8|195443.8|195577.3|195447.3|195586.6|195456.6|195563.9|195433.9|359
1685936400000|2023-06-05 03:40:00|195579.7|195449.7|195573.8|195443.8|195583.3|195453.3|195564.9|195434.9|200
1685936700000|2023-06-05 03:45:00|195571.4|195441.4|195595.5|195465.5|195632.1|195502.1|195571.4|195441.4|390
1685937000000|2023-06-05 03:50:00|195595.4|195465.4|195590.7|195460.7|195599.4|195469.4|195586.8|195456.8|166
1685937300000|2023-06-05 03:55:00|195592|195462|195588.7|195458.7|195596.9|195466.9|195578.8|195448.8|160
1685937600000|2023-06-05 04:00:00|195587.6|195457.6|195594.8|195464.8|195600.3|195470.3|195579.4|195449.4|124
1685937900000|2023-06-05 04:05:00|195595.1|195465.1|195608.7|195478.7|195617.4|195487.4|195592.5|195462.5|254
1685938200000|2023-06-05 04:10:00|195608.6|195478.6|195684.4|195554.4|195689|195559|195608.6|195478.6|463
1685938500000|2023-06-05 04:15:00|195683.9|195553.9|195606.3|195476.3|195688.2|195558.2|195606.3|195476.3|550
1685938800000|2023-06-05 04:20:00|195606.2|195476.2|195597.6|195467.6|195610.5|195480.5|195581.6|195451.6|297
1685939100000|2023-06-05 04:25:00|195597.4|195467.4|195598.6|195468.6|195611.6|195481.6|195594.1|195464.1|68
1685939400000|2023-06-05 04:30:00|195598.4|195468.4|195598.5|195468.5|195599.5|195469.5|195582.6|195452.6|100
1685939700000|2023-06-05 04:35:00|195599.5|195469.5|195597|195467|195605.8|195475.8|195593.4|195463.4|67
1685940000000|2023-06-05 04:40:00|195598|195468|195596|195466|195611.9|195481.9|195580.9|195450.9|134
1685940300000|2023-06-05 04:45:00|195595.2|195465.2|195594.8|195464.8|195613.5|195483.5|195591.4|195461.4|90
1685940600000|2023-06-05 04:50:00|195594.4|195464.4|195592.7|195462.7|195604.2|195474.2|195582.4|195452.4|79
1685940900000|2023-06-05 04:55:00|195593|195463|195569.3|195439.3|195597.6|195467.6|195556.3|195426.3|314
1685941200000|2023-06-05 05:00:00|195569.4|195439.4|195599.4|195469.4|195624.7|195494.7|195569.4|195439.4|536
1685941500000|2023-06-05 05:05:00|195599.1|195469.1|195586.3|195456.3|195611.4|195481.4|195569.4|195439.4|641
1685941800000|2023-06-05 05:10:00|195586.7|195456.7|195584.8|195454.8|195592.8|195462.8|195564.2|195434.2|725
1685942100000|2023-06-05 05:15:00|195583.9|195453.9|195573.7|195443.7|195613.8|195483.8|195567.9|195437.9|669
1685942400000|2023-06-05 05:20:00|195573.9|195443.9|195684.7|195554.7|195697.7|195567.7|195572.8|195442.8|401
1685942700000|2023-06-05 05:25:00|195683.5|195553.5|195675.6|195545.6|195689.2|195559.2|195598.1|195468.1|403
1685943000000|2023-06-05 05:30:00|195678.2|195548.2|195577.8|195447.8|195686.6|195556.6|195573.1|195443.1|439
1685943300000|2023-06-05 05:35:00|195577.7|195447.7|195567.9|195437.9|195579.9|195449.9|195554.1|195424.1|378
1685943600000|2023-06-05 05:40:00|195568.1|195438.1|195470.6|195340.6|195580.5|195450.5|195462.3|195332.3|705
1685943900000|2023-06-05 05:45:00|195470.3|195340.3|195446.9|195316.9|195478.2|195348.2|195378.9|195248.9|698
1685944200000|2023-06-05 05:50:00|195445.7|195315.7|195335.8|195205.8|195446.2|195316.2|195331.5|195201.5|514
1685944500000|2023-06-05 05:55:00|195335.4|195205.4|195368|195238|195409.5|195279.5|195334.6|195204.6|339
1685944800000|2023-06-05 06:00:00|195363.3|195233.3|195287.6|195157.6|195388.7|195258.7|195272.3|195142.3|535
1685945100000|2023-06-05 06:05:00|195287.2|195157.2|195367.9|195237.9|195400.7|195270.7|195253.7|195145.1|887
1685945400000|2023-06-05 06:10:00|195367.8|195237.8|195398.5|195268.5|195432.6|195302.6|195361|195231|592
1685945700000|2023-06-05 06:15:00|195397|195267|195408.2|195278.2|195436.2|195307.5|195381.9|195251.9|547
1685946000000|2023-06-05 06:20:00|195409.5|195279.5|195319.7|195189.7|195449.2|195319.2|195262.6|195132.6|705
1685946300000|2023-06-05 06:25:00|195320.7|195190.7|195249.3|195119.3|195322.7|195192.7|195217.4|195087.4|626
1685946600000|2023-06-05 06:30:00|195245.2|195115.2|195249.9|195119.9|195277.9|195147.9|195238.2|195108.2|1019
1685946900000|2023-06-05 06:35:00|195247.7|195117.7|195249.9|195119.9|195273|195143|195239.4|195109.4|399
1685947200000|2023-06-05 06:40:00|195251.6|195121.6|195171.4|195041.4|195338.6|195208.6|195166.5|195036.5|682
1685947500000|2023-06-05 06:45:00|195172|195042|195110.3|194980.3|195198.7|195068.7|194989.2|194859.2|587
1685947800000|2023-06-05 06:50:00|195109.2|194979.2|195155.3|195025.3|195271.9|195147.4|195108.9|194978.9|589
1685948100000|2023-06-05 06:55:00|195157.4|195027.4|195069.7|194979.7|195168.9|195038.9|195068.6|194962.6|532
1685948400000|2023-06-05 07:00:00|195070.5|194980.5|195179.2|195089.2|195185.8|195095.8|195044.5|194954.5|658
1685948700000|2023-06-05 07:05:00|195179.3|195089.3|195072.8|194982.8|195233.3|195143.3|195072.4|194982.4|859
1685949000000|2023-06-05 07:10:00|195073.1|194983.1|194956|194826|195083|194993|194939.8|194809.8|849
1685949300000|2023-06-05 07:15:00|194955.7|194825.7|194778.9|194648.9|194975.4|194845.4|194598|194468|846
1685949600000|2023-06-05 07:20:00|194778.8|194648.8|194642.8|194512.8|194790|194660|194588.2|194458.2|681
1685949900000|2023-06-05 07:25:00|194642.1|194512.1|194449.8|194359.8|194645.6|194515.6|194300.1|194170.1|767
1685950200000|2023-06-05 07:30:00|194449.4|194359.4|194470.3|194340.3|194513.3|194389.1|194427.8|194331.9|593
1685950500000|2023-06-05 07:35:00|194469.9|194339.9|194415.5|194285.5|194470.8|194340.8|194253|194140|775
1685950800000|2023-06-05 07:40:00|194418.2|194288.2|194555.2|194425.2|194593.4|194468.2|194357.1|194245.8|822
1685951100000|2023-06-05 07:45:00|194556.6|194426.6|194540.1|194410.1|194574.9|194445.5|194489.9|194369.1|682
1685951400000|2023-06-05 07:50:00|194531|194401|194511|194381|194564.4|194444.4|194412.4|194299.5|780
1685951700000|2023-06-05 07:55:00|194525.2|194395.2|194824.1|194694.1|194824.1|194694.1|194485.7|194355.7|732
1685952000000|2023-06-05 08:00:00|194822.8|194692.8|194522.3|194392.3|194834.8|194704.8|194495.3|194383.9|789
1685952300000|2023-06-05 08:05:00|194524|194394|194646.8|194556.8|194787.5|194690.7|194501.3|194394|821
1685952600000|2023-06-05 08:10:00|194647|194557|194753.7|194623.7|194756.1|194664.4|194584.4|194476|756
1685952900000|2023-06-05 08:15:00|194753.9|194623.9|194770.1|194640.1|194788.9|194698.9|194683.8|194593.8|607
1685953200000|2023-06-05 08:20:00|194767.6|194637.6|194887.3|194757.3|194944.3|194846.8|194765.9|194635.9|845
1685953500000|2023-06-05 08:25:00|194886.3|194756.3|194694|194564|194919.6|194811.8|194665.3|194559.1|782
1685953800000|2023-06-05 08:30:00|194694.3|194564.3|194637|194547|194694.3|194564.3|194560.5|194455.2|638
1685954100000|2023-06-05 08:35:00|194637.7|194547.7|194542.9|194452.9|194711.8|194581.8|194508.7|194400.3|719
1685954400000|2023-06-05 08:40:00|194543.9|194453.9|194436.1|194346.1|194544.1|194454.1|194372.9|194282.9|606
1685954700000|2023-06-05 08:45:00|194435.4|194345.4|194446.8|194356.8|194456.9|194366.9|194310.2|194220.2|711
1685955000000|2023-06-05 08:50:00|194446.7|194356.7|194438.3|194348.3|194468.2|194378.2|194417.9|194327.9|725
1685955300000|2023-06-05 08:55:00|194438.4|194348.4|194372.6|194282.6|194465.3|194375.3|194222.9|194132.9|821
1685955600000|2023-06-05 09:00:00|194370.7|194280.7|194516.8|194426.8|194519.8|194429.8|194362.5|194272.5|727
1685955900000|2023-06-05 09:05:00|194517|194427|194433.4|194343.4|194521.9|194431.9|194422.4|194332.4|598
1685956200000|2023-06-05 09:10:00|194432.7|194342.7|194246.3|194156.3|194434.6|194344.6|194241.1|194151.1|660
1685956500000|2023-06-05 09:15:00|194242.2|194152.2|194287.3|194197.3|194360.1|194270.1|194225.1|194135.1|606
1685956800000|2023-06-05 09:20:00|194287.5|194197.5|194457.1|194367.1|194467|194377|194287.5|194197.5|526
1685957100000|2023-06-05 09:25:00|194457|194367|194310.7|194220.7|194459.8|194369.8|194292.2|194202.2|621
1685957400000|2023-06-05 09:30:00|194305.3|194215.3|194230.5|194140.5|194502.1|194412.1|194221.3|194131.3|742
1685957700000|2023-06-05 09:35:00|194230.7|194140.7|193766.8|193676.8|194234.9|194144.9|193729.1|193639.1|853
1685958000000|2023-06-05 09:40:00|193761.8|193671.8|193797.9|193707.9|193799.6|193709.6|193742.6|193652.6|477
1685958300000|2023-06-05 09:45:00|193797.8|193707.8|193889.4|193799.4|193890.7|193800.7|193784.4|193694.4|446
1685958600000|2023-06-05 09:50:00|193888.7|193798.7|193826.4|193736.4|193890.7|193800.7|193820|193730|513
1685958900000|2023-06-05 09:55:00|193826.2|193736.2|193952.9|193862.9|193960.3|193870.3|193816.3|193726.3|665
1685959200000|2023-06-05 10:00:00|193952.8|193862.8|193928.7|193838.7|193987.3|193897.3|193845.3|193755.3|543
1685959500000|2023-06-05 10:05:00|193929.3|193839.3|194018.8|193928.8|194061.2|193971.2|193929.3|193839.3|489
1685959800000|2023-06-05 10:10:00|194020.1|193930.1|193925.7|193835.7|194065.5|193975.5|193920.8|193830.8|733
1685960100000|2023-06-05 10:15:00|193925.6|193835.6|193964.9|193874.9|194039.2|193949.2|193917|193827|646
1685960400000|2023-06-05 10:20:00|193964.7|193874.7|193947.3|193857.3|194011.8|193921.8|193937.5|193847.5|553
1685960700000|2023-06-05 10:25:00|193947.4|193857.4|194015.3|193925.3|194096.7|194006.7|193947.4|193857.4|586
1685961000000|2023-06-05 10:30:00|194015.1|193925.1|193984.9|193894.9|194022.4|193932.4|193940.1|193850.1|486
1685961300000|2023-06-05 10:35:00|193985|193895|194200.5|194110.5|194200.5|194110.5|193979.4|193889.4|599
1685961600000|2023-06-05 10:40:00|194200.2|194110.2|194123.8|194033.8|194276.3|194186.3|194123.4|194033.4|519
1685961900000|2023-06-05 10:45:00|194123.7|194033.7|193968.1|193878.1|194135.1|194045.1|193958.4|193868.4|526
1685962200000|2023-06-05 10:50:00|193968.2|193878.2|193942.6|193852.6|193968.9|193878.9|193907.5|193817.5|573
1685962500000|2023-06-05 10:55:00|193946.2|193856.2|194023.4|193933.4|194103.3|194013.3|193934.5|193844.5|541
1685962800000|2023-06-05 11:00:00|194022.5|193932.5|193879.2|193789.2|194032.4|193942.4|193866.6|193776.6|669
1685963100000|2023-06-05 11:05:00|193878.7|193788.7|193957.2|193867.2|193975.1|193885.1|193872|193782|507
1685963400000|2023-06-05 11:10:00|193957.1|193867.1|193967.6|193877.6|193978.4|193888.4|193947.5|193857.5|442
1685963700000|2023-06-05 11:15:00|193968.2|193878.2|193983.1|193893.1|193993.8|193903.8|193934.7|193844.7|652
1685964000000|2023-06-05 11:20:00|193982.2|193892.2|194029.1|193939.1|194047.7|193957.7|193981.2|193891.2|541
1685964300000|2023-06-05 11:25:00|194029.2|193939.2|194059.6|193969.6|194059.6|193969.6|194002.2|193912.2|474
1685964600000|2023-06-05 11:30:00|194058.6|193968.6|194114.9|194024.9|194182.5|194092.5|194058.6|193968.6|515
1685964900000|2023-06-05 11:35:00|194115.2|194025.2|194135.6|194045.6|194136.6|194046.6|194107.1|194017.1|370
1685965200000|2023-06-05 11:40:00|194135.4|194045.4|194026.7|193936.7|194135.4|194045.4|194025.9|193935.9|523
1685965500000|2023-06-05 11:45:00|194024.7|193934.7|193922.7|193832.7|194029.6|193939.6|193890|193800|676
1685965800000|2023-06-05 11:50:00|193922.1|193832.1|193881.7|193791.7|193983.9|193893.9|193874.1|193784.1|584
1685966100000|2023-06-05 11:55:00|193881.9|193791.9|193751.8|193661.8|193909.5|193819.5|193739.2|193649.2|598
1685966400000|2023-06-05 12:00:00|193748.7|193658.7|193705|193615|193756.4|193666.4|193682.6|193592.6|749
1685966700000|2023-06-05 12:05:00|193705.2|193615.2|193549.8|193459.8|193705.2|193615.2|193537.5|193447.5|773
1685967000000|2023-06-05 12:10:00|193548.3|193458.3|193574.2|193484.2|193619.4|193529.4|193546.1|193456.1|678
1685967300000|2023-06-05 12:15:00|193573.2|193483.2|193640.6|193550.6|193703.9|193613.9|193573.2|193483.2|666
1685967600000|2023-06-05 12:20:00|193640.9|193550.9|193695|193605|193802.2|193712.2|193640.9|193550.9|643
1685967900000|2023-06-05 12:25:00|193694.2|193604.2|193674.7|193584.7|193745.3|193655.3|193670.8|193580.8|573
1685968200000|2023-06-05 12:30:00|193674.6|193584.6|193599.5|193509.5|193731.8|193641.8|193583.6|193493.6|695
1685968500000|2023-06-05 12:35:00|193599.6|193509.6|193610.4|193520.4|193627.2|193537.2|193508.3|193418.3|701
1685968800000|2023-06-05 12:40:00|193610.5|193520.5|193677.5|193587.5|193713|193623|193599.8|193509.8|715
1685969100000|2023-06-05 12:45:00|193677.4|193587.4|193665.4|193575.4|193681.5|193591.5|193591.9|193501.9|604
1685969400000|2023-06-05 12:50:00|193665.8|193575.8|193753.5|193663.5|193772.5|193682.5|193662.3|193572.3|623
1685969700000|2023-06-05 12:55:00|193753.6|193663.6|193633|193543|193758.7|193668.7|193618.7|193528.7|553
1685970000000|2023-06-05 13:00:00|193634.7|193544.7|193576.1|193486.1|193665.1|193575.1|193524.5|193434.5|620
1685970300000|2023-06-05 13:05:00|193575.3|193485.3|193425.7|193335.7|193575.3|193485.3|193298.5|193208.5|631
1685970600000|2023-06-05 13:10:00|193424.7|193334.7|193416.5|193326.5|193457.5|193367.5|193301.1|193211.1|702
1685970900000|2023-06-05 13:15:00|193416.7|193326.7|193356.1|193266.1|193573|193483|193351.3|193261.3|591
1685971200000|2023-06-05 13:20:00|193356.2|193266.2|193329|193239|193366.7|193276.7|193295.1|193205.1|636
1685971500000|2023-06-05 13:25:00|193328.9|193238.9|193323.5|193233.5|193339.5|193249.5|193299.5|193209.5|640
1685971800000|2023-06-05 13:30:00|193324.4|193234.4|193231.5|193141.5|193330.1|193240.1|193133.8|193043.8|829
1685972100000|2023-06-05 13:35:00|193231.6|193141.6|193317.9|193227.9|193415|193325|193231.5|193141.5|799
1685972400000|2023-06-05 13:40:00|193316.2|193226.2|193293.3|193163.3|193324.6|193234.6|193276.2|193146.9|850
1685972700000|2023-06-05 13:45:00|193295.6|193165.6|193085.8|192995.8|193334.9|193209.1|192998.2|192908.2|891
1685973000000|2023-06-05 13:50:00|193085.7|192995.7|193227.7|193137.7|193246.2|193156.2|193078.2|192988.2|754
1685973300000|2023-06-05 13:55:00|193227.1|193137.1|193346.9|193045.3|193420.5|193238.3|193222.3|193036.1|748
1685973600000|2023-06-05 14:00:00|193324|192982|192834.6|192744.6|193330.6|192993.4|192680.9|192590.9|970
1685973900000|2023-06-05 14:05:00|192835.7|192745.7|192714.8|192624.8|192837.9|192747.9|192519.6|192429.6|936
1685974200000|2023-06-05 14:10:00|192715.6|192625.6|192732.5|192642.5|192765.2|192675.2|192607.3|192517.3|858
1685974500000|2023-06-05 14:15:00|192722.6|192632.6|192550.3|192460.3|192729.8|192639.8|192521.6|192431.6|895
1685974800000|2023-06-05 14:20:00|192553.1|192463.1|192418.9|192328.9|192578.4|192488.4|192390.9|192300.9|851
1685975100000|2023-06-05 14:25:00|192417.9|192327.9|192525.7|192435.7|192533.4|192443.4|192264.2|192174.2|893
1685975400000|2023-06-05 14:30:00|192525.6|192435.6|192477.9|192387.9|192602.1|192512.1|192458.4|192368.4|746
1685975700000|2023-06-05 14:35:00|192477.7|192387.7|192451.4|192361.4|192504.5|192414.5|192356.2|192266.2|788
1685976000000|2023-06-05 14:40:00|192447.5|192357.5|192510.7|192420.7|192512.2|192422.2|192406.3|192316.3|773
1685976300000|2023-06-05 14:45:00|192511.4|192421.4|192523.8|192433.8|192533|192443|192468.5|192378.5|671
1685976600000|2023-06-05 14:50:00|192523.5|192433.5|192602.9|192512.9|192625.7|192535.7|192512.6|192422.6|720
1685976900000|2023-06-05 14:55:00|192595.6|192505.6|192691.1|192601.1|192691.1|192601.1|192595.6|192505.6|654
1685977200000|2023-06-05 15:00:00|192691.9|192601.9|192736.7|192646.7|192837|192747|192691.9|192601.9|740
1685977500000|2023-06-05 15:05:00|192736.1|192646.1|192926.1|192836.1|192950.5|192860.5|192727.9|192637.9|606
1685977800000|2023-06-05 15:10:00|192926.2|192836.2|192992.7|192902.7|193005.1|192915.1|192892.7|192802.7|609
1685978100000|2023-06-05 15:15:00|192996.6|192906.6|193025.3|192935.3|193071.7|192981.7|192975.2|192885.2|656
1685978400000|2023-06-05 15:20:00|193025|192935|193007.9|192917.9|193086.8|192996.8|193006.9|192916.9|843
1685978700000|2023-06-05 15:25:00|193006.5|192916.5|193011.5|192921.5|193124.6|193034.6|192980.9|192890.9|664
1685979000000|2023-06-05 15:30:00|193006.5|192916.5|192928|192838|193006.9|192916.9|192921.4|192831.4|652
1685979300000|2023-06-05 15:35:00|192927.9|192837.9|193024.8|192934.8|193031.5|192941.5|192919.1|192829.1|679
1685979600000|2023-06-05 15:40:00|193025.5|192935.5|192871.3|192781.3|193050.6|192960.6|192870.9|192780.9|528
1685979900000|2023-06-05 15:45:00|192871.8|192781.8|193001|192911|193013.8|192923.8|192846.3|192756.3|750
1685980200000|2023-06-05 15:50:00|193001.1|192911.1|193021|192931|193045.1|192955.1|192986|192896|604
1685980500000|2023-06-05 15:55:00|193020.5|192930.5|192967.9|192877.9|193024.4|192934.4|192929.5|192839.5|595
1685980800000|2023-06-05 16:00:00|192968.7|192878.7|192886.1|192796.1|192977.5|192887.5|192875.7|192785.7|650
1685981100000|2023-06-05 16:05:00|192886|192796|192842.1|192752.1|192902.5|192812.5|192842.1|192752.1|324
1685981400000|2023-06-05 16:10:00|192841.8|192751.8|192823.9|192733.9|192844.9|192754.9|192792.4|192702.4|758
1685981700000|2023-06-05 16:15:00|192823.7|192733.7|193038.6|192948.6|193096.2|192999.8|192773.2|192683.2|665
1685982000000|2023-06-05 16:20:00|193036.7|192946.7|193034|192944|193061.2|192971.2|193027.5|192937.5|686
1685982300000|2023-06-05 16:25:00|193033.8|192943.8|193078.8|192988.8|193108.2|193018.2|193033|192943|737
1685982600000|2023-06-05 16:30:00|193076|192986|193081.9|192991.9|193095.9|193005.9|193058.2|192968.2|668
1685982900000|2023-06-05 16:35:00|193080.5|192990.5|193076.9|192986.9|193098.9|193008.9|193064.6|192974.6|529
1685983200000|2023-06-05 16:40:00|193077|192987|193073.8|192983.8|193093.9|193003.9|193073.2|192983.2|478
1685983500000|2023-06-05 16:45:00|193073.3|192983.3|193082.2|192992.2|193089.2|192999.2|193052.2|192962.2|344
1685983800000|2023-06-05 16:50:00|193080.1|192990.1|193018.9|192928.9|193081.1|192991.1|193002.8|192912.8|665
1685984100000|2023-06-05 16:55:00|193018.5|192928.5|192971.5|192881.5|193018.5|192928.5|192958.5|192868.5|677
1685984400000|2023-06-05 17:00:00|192973|192883|192960.7|192870.7|192976.5|192886.5|192932.9|192842.9|396
1685984700000|2023-06-05 17:05:00|192960.5|192870.5|193000|192910|193001|192911|192935.3|192845.3|407
1685985000000|2023-06-05 17:10:00|193003.6|192913.6|193001.8|192911.8|193008.9|192918.9|192988.4|192898.4|289
1685985300000|2023-06-05 17:15:00|193001.5|192911.5|192901.4|192771.4|193010.1|192920.1|192901.4|192771.4|397
1685985600000|2023-06-05 17:20:00|192901.1|192771.1|192843.2|192713.2|192901.8|192771.8|192708.2|192598|588
1685985900000|2023-06-05 17:25:00|192844.6|192714.6|192807.4|192717.4|192863.3|192744|192807.4|192705.7|416
1685986200000|2023-06-05 17:30:00|192807.2|192717.2|192823|192733|192847.8|192757.8|192800.8|192710.8|505
1685986500000|2023-06-05 17:35:00|192826|192736|192802.5|192712.5|192832.5|192742.5|192787.4|192697.4|416
1685986800000|2023-06-05 17:40:00|192802.8|192712.8|192695.1|192605.1|192803.9|192713.9|192685|192595|549
1685987100000|2023-06-05 17:45:00|192695.6|192605.6|192691.6|192601.6|192698.8|192608.8|192685.2|192595.2|567
1685987400000|2023-06-05 17:50:00|192691.5|192601.5|192694.4|192604.4|192695.1|192605.1|192642.6|192552.6|466
1685987700000|2023-06-05 17:55:00|192694|192604|192669.6|192579.6|192695.4|192605.4|192637.5|192547.5|586
1685988000000|2023-06-05 18:00:00|192669.7|192579.7|192637.1|192547.1|192670.2|192580.2|192633.7|192543.7|566
1685988300000|2023-06-05 18:05:00|192636.4|192546.4|192693.1|192603.1|192699.9|192609.9|192631.3|192541.3|640
1685988600000|2023-06-05 18:10:00|192692.4|192602.4|192697.2|192607.2|192698|192608|192687.5|192597.5|643
1685988900000|2023-06-05 18:15:00|192696.7|192606.7|192646.8|192556.8|192697.4|192607.4|192645.7|192555.7|772
1685989200000|2023-06-05 18:20:00|192646.9|192556.9|192650.7|192560.7|192666.6|192576.6|192630.6|192540.6|925
1685989500000|2023-06-05 18:25:00|192654.6|192564.6|192649.9|192559.9|192677.5|192587.5|192642.7|192552.7|750
1685989800000|2023-06-05 18:30:00|192650|192560|192743.1|192653.1|192772.9|192682.9|192636|192546|705
1685990100000|2023-06-05 18:35:00|192744.4|192654.4|192732.7|192642.7|192751.9|192661.9|192728.1|192638.1|435
1685990400000|2023-06-05 18:40:00|192730.7|192640.7|192686.3|192596.3|192733.8|192643.8|192681.1|192591.1|496
1685990700000|2023-06-05 18:45:00|192686.2|192596.2|192726.8|192636.8|192732.2|192642.2|192683.8|192593.8|297
1685991000000|2023-06-05 18:50:00|192726.9|192636.9|192696.2|192606.2|192728.8|192638.8|192692|192602|410
1685991300000|2023-06-05 18:55:00|192697.3|192607.3|192743.6|192653.6|192747.8|192657.8|192688|192598|502
1685991600000|2023-06-05 19:00:00|192795.5|192705.5|192791.4|192701.4|192822.1|192732.1|192774.7|192684.7|544
1685991900000|2023-06-05 19:05:00|192792.4|192702.4|192811.3|192721.3|192814|192724|192790.5|192700.5|263
1685992200000|2023-06-05 19:10:00|192811.1|192721.1|192787.5|192697.5|192812.7|192722.7|192780.8|192690.8|400
1685992500000|2023-06-05 19:15:00|192783.4|192693.4|192808.4|192678.4|192825|192708.7|192774.2|192669.5|431
1685992800000|2023-06-05 19:20:00|192809.2|192679.2|192817.1|192687.1|192831.2|192701.2|192805.8|192675.8|396
1685993100000|2023-06-05 19:25:00|192814.3|192684.3|192800.1|192670.1|192819|192689|192798.1|192668.1|277
1685993400000|2023-06-05 19:30:00|192806.9|192676.9|192777.2|192687.2|192870.9|192740.9|192761.1|192631.1|484
1685993700000|2023-06-05 19:35:00|192776.1|192686.1|192766.5|192676.5|192778.1|192688.1|192762.5|192672.5|370
1685994000000|2023-06-05 19:40:00|192767.9|192677.9|192767.2|192677.2|192774.5|192684.5|192758.6|192668.6|272
1685994300000|2023-06-05 19:45:00|192767.5|192677.5|192789.2|192659.2|192791.6|192685.9|192758.3|192652.6|353
1685994600000|2023-06-05 19:50:00|192791.2|192661.2|192788.3|192658.3|192804.7|192683.3|192764.2|192655.2|199
1685994900000|2023-06-05 19:55:00|192788.4|192658.4|192758.5|192628.5|192795.5|192665.5|192675.9|192585.9|317
1685995200000|2023-06-05 20:00:00|192756.6|192626.6|192748.5|192618.5|192796.8|192666.8|192746.9|192616.9|409
1685995500000|2023-06-05 20:05:00|192748.4|192618.4|192765|192635|192807.8|192635.3|192621.1|192444.9|584
1685995800000|2023-06-05 20:10:00|192764.1|192634.1|192697.6|192567.6|192827.8|192697.8|192650.6|192520.6|469
1685996100000|2023-06-05 20:15:00|192697.5|192567.5|192830.7|192700.7|192861.8|192731.8|192669.5|192539.5|487
1685996400000|2023-06-05 20:20:00|192829.7|192699.7|192810.1|192680.1|192832.8|192702.8|192792.2|192662.2|286
1685996700000|2023-06-05 20:25:00|192809.8|192679.8|192834.7|192704.7|192958.7|192718.5|192802.1|192663.8|299
1685997000000|2023-06-05 20:30:00|192841.9|192711.9|192832.7|192702.7|192875.7|192713.1|192811.7|192657.1|96
1685997300000|2023-06-05 20:35:00|192832.9|192702.9|192823.6|192693.6|192875|192707.9|192821.5|192661.4|85
1685997600000|2023-06-05 20:40:00|192828.7|192698.7|192825.9|192604.8|192871.1|192705.7|192819.2|192600.5|189
1685997900000|2023-06-05 20:45:00|192825.8|192604.7|192886.8|192641.8|192913.3|192679.2|192700.9|192527.3|376
1685998200000|2023-06-05 20:50:00|192839.9|192599.8|192784.8|192537.8|192897.7|192654.1|192781.6|192522.6|316
1685998500000|2023-06-05 20:55:00|192784|192542.8|192883.7|192541.7|192889|192549.9|192776.9|192488.2|248
1685998800000|2023-06-05 21:00:00|192882.9|192540.9|192948.4|192606.4|192948.4|192606.4|192882.9|192540.9|23
1686001500000|2023-06-05 21:45:00|192948|192606|192937.4|192595.4|192948|192606|192928.3|192586.3|119
1686001800000|2023-06-05 21:50:00|192937.5|192595.5|192928.8|192586.8|192954.9|192612.9|192928.8|192586.8|204
1686002100000|2023-06-05 21:55:00|192928.9|192586.9|192981.7|192639.7|192981.7|192639.7|192928.8|192586.8|65
1686002400000|2023-06-05 22:00:00|192981.6|192639.6|193027.1|192685.1|193116.4|192774.4|192972.6|192630.6|244
1686002700000|2023-06-05 22:05:00|193031.2|192689.2|192969.3|192627.3|193038|192696|192953.9|192611.9|186
1686003000000|2023-06-05 22:10:00|192963.9|192621.9|192970|192628|192988.6|192646.6|192956.3|192614.3|139
1686003300000|2023-06-05 22:15:00|192965.3|192623.3|192969.7|192627.7|192973.6|192631.6|192949.8|192607.8|143
1686003600000|2023-06-05 22:20:00|192969.9|192627.9|192966.1|192624.1|192972.9|192630.9|192949.9|192607.9|155
1686003900000|2023-06-05 22:25:00|192951.9|192609.9|192952.7|192610.7|192975.5|192633.5|192911.1|192569.1|209
1686004200000|2023-06-05 22:30:00|192952.8|192610.8|192902.6|192560.6|192952.8|192610.8|192884.4|192542.4|195
1686004500000|2023-06-05 22:35:00|192897.6|192555.6|192897.5|192555.5|192914.9|192572.9|192881.1|192539.1|168
1686004800000|2023-06-05 22:40:00|192889.7|192547.7|192894.6|192552.6|192904.3|192562.3|192880.9|192538.9|159
1686005100000|2023-06-05 22:45:00|192882.2|192540.2|192897.8|192555.8|192900.9|192558.9|192880.6|192538.6|158
1686005400000|2023-06-05 22:50:00|192889.5|192547.5|192896.2|192554.2|192905.4|192563.4|192878.9|192536.9|195
1686005700000|2023-06-05 22:55:00|192881.5|192539.5|192912.8|192570.8|192913.4|192571.4|192880|192538|194
1686006000000|2023-06-05 23:00:00|192905.4|192563.4|192910|192573.7|192931.8|192611.3|192858.7|192538|300
1686006300000|2023-06-05 23:05:00|192909.9|192573.8|192817.3|192687.3|192909.9|192691.2|192803.7|192573.8|260
1686006600000|2023-06-05 23:10:00|192802.6|192672.6|192807.3|192677.3|192900|192688.9|192797.4|192603.3|169
1686006900000|2023-06-05 23:15:00|192864.5|192624.3|192812.3|192682.3|192897.4|192686.4|192793.4|192601.9|208
1686007200000|2023-06-05 23:20:00|192794.2|192664.2|192844.5|192636.8|192872.4|192686.5|192793.8|192627|183
1686007500000|2023-06-05 23:25:00|192808.4|192678.4|192843.7|192635.2|192846.1|192686.7|192799.1|192635.1|171
1686007800000|2023-06-05 23:30:00|192799.1|192669.1|192842|192635.5|192877.3|192688.6|192798.4|192618.7|197
1686008100000|2023-06-05 23:35:00|192807|192677|192885.7|192639.3|192896.9|192710.2|192796.3|192622.3|215
1686008400000|2023-06-05 23:40:00|192827|192697|192901|192641.4|192909.8|192706.9|192798.9|192627.1|202
1686008700000|2023-06-05 23:45:00|192901.1|192656.4|192820.5|192690.5|192904.7|192724.4|192815.3|192641.4|191
1686009000000|2023-06-05 23:50:00|192837.7|192707.7|192902.5|192640.2|192915.1|192714.3|192816.6|192618.3|226
1686009300000|2023-06-05 23:55:00|192885.9|192647|192852.8|192649.3|192903.4|192706.3|192800.2|192626.6|194
1686009600000|2023-06-06 00:00:00|192826.3|192696.3|192830.8|192700.8|192884|192715.9|192825|192657.1|151
1686009900000|2023-06-06 00:05:00|192830.9|192700.9|192846.8|192716.8|192849.6|192719.6|192820.6|192690.6|107
1686010200000|2023-06-06 00:10:00|192845.5|192715.5|192806.6|192676.6|192850.1|192720.1|192799.1|192669.1|145
1686010500000|2023-06-06 00:15:00|192806.7|192676.7|192790.5|192660.5|192811|192681|192786.1|192656.1|143
1686010800000|2023-06-06 00:20:00|192790.2|192660.2|192803.1|192673.1|192806.9|192676.9|192787.6|192657.6|139
1686011100000|2023-06-06 00:25:00|192801.4|192671.4|192804.3|192674.3|192828.7|192698.7|192787.6|192657.6|103
1686011400000|2023-06-06 00:30:00|192804.4|192674.4|192824.9|192694.9|192824.9|192694.9|192788.9|192658.9|95
1686011700000|2023-06-06 00:35:00|192824.8|192694.8|192801.1|192671.1|192824.8|192694.8|192779.6|192649.6|126
1686012000000|2023-06-06 00:40:00|192801.4|192671.4|192800.7|192670.7|192807.1|192677.1|192791.6|192661.6|86
1686012300000|2023-06-06 00:45:00|192801|192671|192814.2|192684.2|192816.8|192686.8|192781.5|192651.5|78
1686012600000|2023-06-06 00:50:00|192814.7|192684.7|192799.2|192669.2|192814.7|192684.7|192778|192648|83
1686012900000|2023-06-06 00:55:00|192799.1|192669.1|192796.4|192666.4|192851.9|192721.9|192740.4|192610.4|242
1686013200000|2023-06-06 01:00:00|192795.3|192665.3|192798.2|192668.2|192918.7|192788.7|192747|192617|478
1686013500000|2023-06-06 01:05:00|192785.7|192655.7|192828.7|192698.7|192857.4|192727.4|192749.5|192619.5|461
1686013800000|2023-06-06 01:10:00|192828.6|192698.6|192819.3|192689.3|192844.4|192714.4|192815.7|192685.7|330
1686014100000|2023-06-06 01:15:00|192818.9|192688.9|192827.5|192697.5|192837.6|192707.6|192814|192684|237
1686014400000|2023-06-06 01:20:00|192827.3|192697.3|192823.7|192693.7|192830.8|192700.8|192812.5|192682.5|238
1686014700000|2023-06-06 01:25:00|192823.8|192693.8|192863.4|192657.3|192863.4|192704.9|192816.9|192657.3|193
1686015000000|2023-06-06 01:30:00|192863.9|192657.5|192829.9|192699.9|192883.4|192709.2|192825.5|192624.1|373
1686015300000|2023-06-06 01:35:00|192829.8|192699.8|192844.7|192714.7|192849.2|192719.2|192818.5|192688.5|238
1686015600000|2023-06-06 01:40:00|192845.5|192715.5|192842|192712|192846.5|192716.5|192823.8|192693.8|170
1686015900000|2023-06-06 01:45:00|192898.8|192768.8|192911.2|192781.2|192911.5|192781.5|192873.5|192743.5|150
1686016200000|2023-06-06 01:50:00|192910.2|192780.2|192897.5|192767.5|192910.2|192780.2|192869.5|192739.5|342
1686016500000|2023-06-06 01:55:00|192897.4|192767.4|192836.5|192706.5|192900.3|192770.3|192818.2|192688.2|120
1686016800000|2023-06-06 02:00:00|192839.1|192709.1|192827.9|192697.9|192841.4|192711.4|192804.8|192674.8|380
1686017100000|2023-06-06 02:05:00|192826.2|192696.2|192728.6|192598.6|192833.8|192703.8|192721.5|192591.5|623
1686017400000|2023-06-06 02:10:00|192728.5|192598.5|192535.1|192405.1|192728.5|192598.5|192520.1|192357|799
1686017700000|2023-06-06 02:15:00|192536.9|192406.9|192582.4|192452.4|192587.2|192457.2|192525.5|192395.5|298
1686018000000|2023-06-06 02:20:00|192582.3|192452.3|192667.7|192537.7|192742.8|192599.5|192561.6|192431.6|280
1686018300000|2023-06-06 02:25:00|192669|192539|192683.3|192553.3|192694.2|192564.2|192661.8|192531.8|392
1686018600000|2023-06-06 02:30:00|192681.6|192551.6|192664.8|192534.8|192689.2|192559.2|192656.1|192526.1|666
1686018900000|2023-06-06 02:35:00|192664.4|192534.4|192675.8|192545.8|192693.1|192563.1|192657.9|192527.9|523
1686019200000|2023-06-06 02:40:00|192675.7|192545.7|192688.5|192558.5|192696.6|192566.6|192667.5|192537.5|590
1686019500000|2023-06-06 02:45:00|192685.7|192555.7|192684.4|192554.4|192695.7|192565.7|192674.6|192544.6|500
1686019800000|2023-06-06 02:50:00|192686.1|192556.1|192620.8|192490.8|192695.7|192565.7|192615.9|192485.9|457
1686020100000|2023-06-06 02:55:00|192620.6|192490.6|192621.6|192491.6|192630.6|192500.6|192609.6|192479.6|273
1686020400000|2023-06-06 03:00:00|192616.4|192486.4|192630.6|192500.6|192646.3|192516.3|192611.9|192481.9|160
1686020700000|2023-06-06 03:05:00|192630.8|192500.8|192635.1|192505.1|192640.8|192510.8|192618.6|192488.6|213
1686021000000|2023-06-06 03:10:00|192635.3|192505.3|192624.4|192494.4|192642.1|192512.1|192591.4|192476.8|215
1686021300000|2023-06-06 03:15:00|192624.6|192494.6|192600.4|192470.4|192644.7|192514.7|192600.2|192470.2|163
1686021600000|2023-06-06 03:20:00|192601|192471|192672.1|192542.1|192706.2|192576.2|192600.9|192470.9|205
1686021900000|2023-06-06 03:25:00|192675|192545|192663.4|192533.4|192683.7|192553.7|192649.8|192519.8|198
1686022200000|2023-06-06 03:30:00|192661.4|192531.4|192677.7|192547.7|192680.8|192550.8|192648.2|192518.2|210
1686022500000|2023-06-06 03:35:00|192677.8|192547.8|192771.9|192641.9|192811.1|192659.9|192672.7|192542.7|308
1686022800000|2023-06-06 03:40:00|192772|192642|192767.4|192637.4|192773.9|192665|192746.6|192630.3|78
1686023100000|2023-06-06 03:45:00|192766.2|192636.2|192767.2|192637.2|192769.4|192650|192736.8|192622.3|180
1686023400000|2023-06-06 03:50:00|192761.3|192631.3|192738.8|192608.8|192761.3|192631.3|192727.5|192597.5|432
1686023700000|2023-06-06 03:55:00|192738.7|192608.7|192730.1|192600.1|192744.8|192614.8|192728.5|192598.5|336
1686024000000|2023-06-06 04:00:00|192735.1|192605.1|192730|192600|192741.3|192611.3|192714.6|192584.6|270
1686024300000|2023-06-06 04:05:00|192730.1|192600.1|192724.2|192594.2|192742.6|192612.6|192716.4|192586.4|235
1686024600000|2023-06-06 04:10:00|192728.3|192598.3|192542.6|192321.1|192733.7|192603.7|192449.7|192201.2|388
1686024900000|2023-06-06 04:15:00|192541.8|192323.9|192359.3|192229.3|192549.9|192392.1|192354.4|192122.7|546
1686025200000|2023-06-06 04:20:00|192360.7|192230.7|192519.6|192389.6|192594.4|192395.5|192358.1|192228.1|551
1686025500000|2023-06-06 04:25:00|192521.6|192391.6|192511.5|192381.5|192556.9|192408.7|192492|192340.1|386
1686025800000|2023-06-06 04:30:00|192556.1|192356.1|192415.4|192285.4|192556.1|192391.8|192388|192159.2|895
1686026100000|2023-06-06 04:35:00|192417.5|192287.5|192302.6|192172.6|192485.3|192314.6|192250.6|192055.4|676
1686026400000|2023-06-06 04:40:00|192299|192169|192346.8|192216.8|192348.6|192218.6|192222.2|192092.2|574
1686026700000|2023-06-06 04:45:00|192346.9|192216.9|192375.8|192245.8|192380.4|192250.4|192305.4|192175.4|216
1686027000000|2023-06-06 04:50:00|192377|192247|192320.3|192190.3|192377|192247|192271.4|192141.4|214
1686027300000|2023-06-06 04:55:00|192318.7|192188.7|192322.5|192192.5|192338.9|192208.9|192302.5|192172.5|149
1686027600000|2023-06-06 05:00:00|192327.7|192197.7|192253.5|192123.5|192331.7|192201.7|192218.4|192088.4|433
1686027900000|2023-06-06 05:05:00|192252.8|192122.8|192277|192147|192284.1|192154.1|192228.5|192098.5|232
1686028200000|2023-06-06 05:10:00|192280|192150|192252.1|192122.1|192280|192150|192248.2|192118.2|437
1686028500000|2023-06-06 05:15:00|192249.8|192119.8|192273.8|192143.8|192283.7|192174.1|192246.9|192116.9|293
1686028800000|2023-06-06 05:20:00|192274.5|192144.5|192313.6|192183.6|192354.7|192224.7|192251.3|192138.9|189
1686029100000|2023-06-06 05:25:00|192313.5|192183.5|192302.8|192212.8|192327.2|192233.6|192302.8|192176.4|122
1686029400000|2023-06-06 05:30:00|192323.9|192193.9|192336.3|192206.3|192351.7|192221.7|192323.9|192193.9|88
1686029700000|2023-06-06 05:35:00|192339.7|192209.7|192338.4|192208.4|192360.5|192242.2|192315.5|192197.2|108
1686030000000|2023-06-06 05:40:00|192339.7|192209.7|192571.5|192441.5|192575.4|192445.4|192339.7|192209.7|378
1686030300000|2023-06-06 05:45:00|192570.1|192440.1|192597.3|192467.3|192649.2|192519.2|192495.2|192365.2|750
1686030600000|2023-06-06 05:50:00|192596.9|192466.9|192477.4|192347.4|192615.5|192485.5|192469.9|192339.9|667
1686030900000|2023-06-06 05:55:00|192473.8|192343.8|192552.4|192422.4|192564.1|192434.1|192442.5|192312.5|721
1686031200000|2023-06-06 06:00:00|192553.3|192423.3|192424.9|192334.9|192700.3|192570.3|192419.1|192329.1|586
1686031500000|2023-06-06 06:05:00|192425.5|192335.5|192398.7|192268.7|192478.7|192388.7|192381.5|192251.5|352
1686031800000|2023-06-06 06:10:00|192398.8|192268.8|192144|192054|192424.3|192294.3|192138.4|192048.4|513
1686032100000|2023-06-06 06:15:00|192145.9|192055.9|192261.8|192131.8|192297.2|192185.1|192145.9|192055.9|698
1686032400000|2023-06-06 06:20:00|192258.1|192128.1|192241.1|192111.1|192341.1|192251.1|192205.2|192075.2|672
1686032700000|2023-06-06 06:25:00|192241.3|192111.3|192270.1|192140.1|192287.1|192185.9|192139.3|192018.9|712
1686033000000|2023-06-06 06:30:00|192271.5|192141.5|192380.7|192290.7|192382.5|192292.5|192218.2|192128.2|781
1686033300000|2023-06-06 06:35:00|192380.8|192290.8|192404.3|192314.3|192404.3|192314.3|192340.3|192250.3|337
1686033600000|2023-06-06 06:40:00|192404.4|192314.4|192369.4|192279.4|192412|192322|192331.3|192241.3|308
1686033900000|2023-06-06 06:45:00|192366.6|192276.6|192340.6|192250.6|192399|192309|192278.5|192165.9|619
1686034200000|2023-06-06 06:50:00|192339.8|192249.8|192308.9|192218.9|192344.9|192254.9|192273.7|192183.7|322
1686034500000|2023-06-06 06:55:00|192309.1|192219.1|192350.6|192260.6|192366.5|192276.5|192308|192218|508
1686034800000|2023-06-06 07:00:00|192348.7|192258.7|192307.6|192217.6|192369.9|192279.9|192167.7|192077.7|566
1686035100000|2023-06-06 07:05:00|192307.5|192217.5|192250.4|192160.4|192307.5|192217.5|192165|192075|875
1686035400000|2023-06-06 07:10:00|192248.7|192158.7|192168.1|192078.1|192288.5|192198.5|192150|192060|856
1686035700000|2023-06-06 07:15:00|192170.4|192080.4|192205.4|192115.4|192258|192168|192094|192004|664
1686036000000|2023-06-06 07:20:00|192205.3|192115.3|192201.9|192111.9|192307.1|192217.1|192190.5|192100.5|570
1686036300000|2023-06-06 07:25:00|192201.7|192111.7|192100.6|192010.6|192230.9|192140.9|191938.7|191848.7|786
1686036600000|2023-06-06 07:30:00|192100.4|192010.4|192004|191914|192100.4|192010.4|191802.5|191712.5|695
1686036900000|2023-06-06 07:35:00|192003.6|191913.6|192135.4|192045.4|192195.9|192105.9|191973.5|191883.5|702
1686037200000|2023-06-06 07:40:00|192134.3|192044.3|192097.3|192007.3|192156.6|192066.6|192053.7|191963.7|575
1686037500000|2023-06-06 07:45:00|192097.2|192007.2|192098.9|192008.9|192141.8|192051.8|192079.2|191989.2|688
1686037800000|2023-06-06 07:50:00|192098.8|192008.8|192024.6|191934.6|192111.8|192021.8|191965.2|191875.2|767
1686038100000|2023-06-06 07:55:00|192028.2|191938.2|191976.6|191886.6|192112.4|192022.4|191975.4|191885.4|658
1686038400000|2023-06-06 08:00:00|191975.9|191885.9|192108|192018|192114.7|192024.7|191967.5|191877.5|815
1686038700000|2023-06-06 08:05:00|192105.4|192015.4|192035.5|191945.5|192106.5|192016.5|191978.9|191888.9|584
1686039000000|2023-06-06 08:10:00|192035.1|191945.1|192257.5|192167.5|192263|192173|192028.9|191938.9|562
1686039300000|2023-06-06 08:15:00|192255|192165|192249.6|192159.6|192259.5|192169.5|192075.8|191985.8|616
1686039600000|2023-06-06 08:20:00|192250.2|192160.2|192251.7|192161.7|192260.6|192170.6|192232.9|192142.9|450
1686039900000|2023-06-06 08:25:00|192251.9|192161.9|192269.3|192179.3|192338.6|192248.6|192229.2|192139.2|511
1686040200000|2023-06-06 08:30:00|192269.1|192179.1|192296.8|192206.8|192296.9|192206.9|192229.4|192139.4|521
1686040500000|2023-06-06 08:35:00|192296.9|192206.9|192235.9|192145.9|192304.2|192214.2|192147.2|192057.2|573
1686040800000|2023-06-06 08:40:00|192235.8|192145.8|192248.5|192158.5|192374.4|192284.4|192211.9|192121.9|560
1686041100000|2023-06-06 08:45:00|192248.7|192158.7|192216|192126|192289.8|192199.8|192182.7|192092.7|617
1686041400000|2023-06-06 08:50:00|192218.1|192128.1|192167.4|192077.4|192266.2|192176.2|192105.7|192015.7|483
1686041700000|2023-06-06 08:55:00|192167|192077|192297.6|192167.6|192297.8|192189.2|192153.7|192053.3|590
1686042000000|2023-06-06 09:00:00|192297.1|192167.1|192119.9|192029.9|192297.1|192193.1|191982.1|191852.1|627
1686042300000|2023-06-06 09:05:00|192108|192018|192236.8|192146.8|192236.8|192146.8|192012.4|191922.4|533
1686042600000|2023-06-06 09:10:00|192236.5|192146.5|192216|192126|192236.5|192146.5|192163.8|192073.8|671
1686042900000|2023-06-06 09:15:00|192214|192124|192272.6|192182.6|192351.6|192261.6|192200.4|192110.4|598
1686043200000|2023-06-06 09:20:00|192272.8|192182.8|192449.4|192359.4|192449.6|192359.6|192229.9|192139.9|622
1686043500000|2023-06-06 09:25:00|192447.2|192357.2|192437|192192.4|192461.6|192371.6|192356.5|192192.4|620
1686043800000|2023-06-06 09:30:00|192436.3|192197.2|192425.3|192335.3|192448.3|192358.3|192263.1|192041.7|691
1686044100000|2023-06-06 09:35:00|192421.9|192331.9|192613.2|192523.2|192682.2|192592.2|192421.9|192331.9|564
1686044400000|2023-06-06 09:40:00|192613|192523|192687.3|192597.3|192750.7|192660.7|192582.1|192492.1|520
1686044700000|2023-06-06 09:45:00|192685.7|192595.7|192673.4|192583.4|192806.9|192716.9|192629.5|192539.5|486
1686045000000|2023-06-06 09:50:00|192674.4|192584.4|192812.8|192722.8|192873|192783|192631.8|192541.8|540
1686045300000|2023-06-06 09:55:00|192812.4|192722.4|192631.6|192541.6|192824.4|192734.4|192597.7|192507.7|581
1686045600000|2023-06-06 10:00:00|192630.5|192540.5|192515.8|192425.8|192641.4|192551.4|192409.7|192319.7|650
1686045900000|2023-06-06 10:05:00|192517.5|192427.5|192399.4|192309.4|192540.7|192450.7|192375.4|192285.4|692
1686046200000|2023-06-06 10:10:00|192399.8|192309.8|192482.5|192392.5|192533.2|192443.2|192393.4|192303.4|604
1686046500000|2023-06-06 10:15:00|192481.4|192391.4|192550.6|192460.6|192588.1|192498.1|192476.2|192386.2|545
1686046800000|2023-06-06 10:20:00|192551.3|192461.3|192429.1|192339.1|192568|192478|192395.2|192305.2|846
1686047100000|2023-06-06 10:25:00|192428.6|192338.6|192399.6|192309.6|192504|192414|192391|192301|753
1686047400000|2023-06-06 10:30:00|192401.2|192311.2|192307.9|192217.9|192404.8|192314.8|192280.4|192190.4|670
1686047700000|2023-06-06 10:35:00|192308|192218|192264.2|192174.2|192342.5|192252.5|192191.3|192101.3|604
1686048000000|2023-06-06 10:40:00|192263.6|192173.6|192146.9|192056.9|192343.2|192253.2|192126.2|192036.2|744
1686048300000|2023-06-06 10:45:00|192147.1|192057.1|192105.2|192015.2|192148.4|192058.4|191941.8|191851.8|630
1686048600000|2023-06-06 10:50:00|192107.4|192017.4|192000.3|191910.3|192121|192031|191983.9|191893.9|524
1686048900000|2023-06-06 10:55:00|192003.6|191913.6|192053.3|191963.3|192110.5|192020.5|192003.1|191913.1|450
1686049200000|2023-06-06 11:00:00|192053.4|191963.4|192120.8|192030.8|192135.4|192045.4|192053.4|191963.4|635
1686049500000|2023-06-06 11:05:00|192120.7|192030.7|192195.5|192105.5|192195.5|192105.5|192112.7|192022.7|208
1686049800000|2023-06-06 11:10:00|192195.7|192105.7|192282.7|192192.7|192283.7|192193.7|192189.4|192099.4|532
1686050100000|2023-06-06 11:15:00|192301.5|192211.5|192259|192169|192363.8|192273.8|192215.5|192125.5|537
1686050400000|2023-06-06 11:20:00|192259.7|192169.7|192216.5|192126.5|192302|192212|192185|192095|417
1686050700000|2023-06-06 11:25:00|192217.3|192127.3|192302.7|192212.7|192303.4|192213.4|192213.3|192123.3|585
1686051000000|2023-06-06 11:30:00|192302.9|192212.9|192377.4|192287.4|192411|192321|192302.4|192212.4|524
1686051300000|2023-06-06 11:35:00|192377.5|192287.5|192302.1|192212.1|192390.4|192300.4|192288.8|192198.8|583
1686051600000|2023-06-06 11:40:00|192302|192212|192356.7|192266.7|192358.2|192268.2|192269.9|192179.9|716
1686051900000|2023-06-06 11:45:00|192357.6|192267.6|192477.2|192387.2|192557.7|192467.7|192339.4|192249.4|684
1686052200000|2023-06-06 11:50:00|192477.5|192387.5|192503|192413|192514.2|192424.2|192452.4|192362.4|546
1686052500000|2023-06-06 11:55:00|192503.1|192413.1|192618.9|192528.9|192619.1|192529.1|192498|192408|524
1686052800000|2023-06-06 12:00:00|192619.8|192529.8|192502.6|192412.6|192623.2|192533.2|192488.1|192398.1|741
1686053100000|2023-06-06 12:05:00|192502.5|192412.5|192496.2|192406.2|192516|192426|192483.7|192393.7|604
1686053400000|2023-06-06 12:10:00|192496.8|192406.8|192683.3|192593.3|192700.3|192610.3|192467.2|192377.2|641
1686053700000|2023-06-06 12:15:00|192683.4|192593.4|192632.7|192542.7|192730.1|192640.1|192632.6|192542.6|532
1686054000000|2023-06-06 12:20:00|192633.6|192543.6|192787.4|192697.4|192787.5|192697.5|192594.3|192504.3|605
1686054300000|2023-06-06 12:25:00|192787.5|192697.5|192940.5|192850.5|193000.6|192910.6|192735.7|192645.7|839
1686054600000|2023-06-06 12:30:00|192944.1|192854.1|193027.3|192937.3|193213|193104.9|192944.1|192854.1|821
1686054900000|2023-06-06 12:35:00|193027.2|192937.2|193050.5|192960.5|193176|193086|193015.9|192925.9|778
1686055200000|2023-06-06 12:40:00|193047.7|192957.7|193039.7|192949.7|193142.9|193052.9|193013.8|192923.8|620
1686055500000|2023-06-06 12:45:00|193039.1|192949.1|193055.9|192965.9|193186.9|193096.9|193001.2|192911.2|792
1686055800000|2023-06-06 12:50:00|193053.3|192963.3|192990.7|192900.7|193059.5|192969.5|192829.6|192739.6|745
1686056100000|2023-06-06 12:55:00|192989|192899|192957.2|192867.2|193112.5|193022.5|192917.9|192827.9|667
1686056400000|2023-06-06 13:00:00|192957.8|192867.8|192986|192896|193067.8|192977.8|192957.8|192867.8|604
1686056700000|2023-06-06 13:05:00|192985.7|192895.7|193060.4|192970.4|193151.7|193061.7|192910.1|192820.1|763
1686057000000|2023-06-06 13:10:00|193060.3|192970.3|192997.4|192907.4|193060.3|192970.3|192919.7|192829.7|542
1686057300000|2023-06-06 13:15:00|192998.3|192908.3|193018.1|192928.1|193037.5|192947.5|192911.3|192821.3|878
1686057600000|2023-06-06 13:20:00|193017.8|192927.8|192935.3|192845.3|193019|192929|192838.9|192748.9|630
1686057900000|2023-06-06 13:25:00|192935.4|192845.4|192841.2|192751.2|192936.1|192846.1|192827|192737|350
1686058200000|2023-06-06 13:30:00|192843.1|192753.1|192918.4|192828.4|192978.5|192888.5|192783.1|192693.1|654
1686058500000|2023-06-06 13:35:00|192920.1|192830.1|193087.4|192997.4|193107.7|193017.7|192826.7|192736.7|608
1686058800000|2023-06-06 13:40:00|193087|192997|192940.1|192850.1|193088.2|192998.2|192912.1|192822.1|668
1686059100000|2023-06-06 13:45:00|192943.8|192853.8|192964|192874|193055.1|192965.1|192925.4|192835.4|717
1686059400000|2023-06-06 13:50:00|192962.6|192872.6|193221.6|193131.6|193221.6|193131.6|192883.3|192793.3|828
1686059700000|2023-06-06 13:55:00|193220.3|193130.3|193265.3|193175.3|193357.2|193267.2|193220.3|193130.3|707
1686060000000|2023-06-06 14:00:00|193268.6|193178.6|193339|193249|193674.1|193558.1|193243.9|193153.9|712
1686060300000|2023-06-06 14:05:00|193338.5|193248.5|193038.7|192948.7|193339.8|193249.8|193004.6|192914.6|719
1686060600000|2023-06-06 14:10:00|193035.2|192945.2|193176.8|193086.8|193180.7|193090.7|192922|192832|864
1686060900000|2023-06-06 14:15:00|193177.1|193087.1|192895.3|192805.3|193212.3|193122.3|192892.3|192802.3|724
1686061200000|2023-06-06 14:20:00|192893.4|192803.4|192664.6|192574.6|192964.5|192874.5|192635.8|192545.8|612
1686061500000|2023-06-06 14:25:00|192665.2|192575.2|192920|192830|192953.9|192863.9|192660.1|192570.1|665
1686061800000|2023-06-06 14:30:00|192920.6|192830.6|192763.6|192673.6|192928.9|192838.9|192742.7|192652.7|803
1686062100000|2023-06-06 14:35:00|192764.1|192674.1|192825.1|192735.1|192861.2|192771.2|192745.4|192655.4|752
1686062400000|2023-06-06 14:40:00|192825.9|192735.9|192881.2|192791.2|192887.9|192797.9|192804.1|192714.1|392
1686062700000|2023-06-06 14:45:00|192881.3|192791.3|192682.9|192592.9|192889.9|192799.9|192641.8|192551.8|676
1686063000000|2023-06-06 14:50:00|192683.3|192593.3|192611.2|192521.2|192684.7|192594.7|192551.3|192461.3|768
1686063300000|2023-06-06 14:55:00|192600|192510|192600.3|192510.3|192640.2|192550.2|192487.2|192397.2|809
1686063600000|2023-06-06 15:00:00|192599.9|192509.9|192733.5|192643.5|192761.3|192671.3|192598.9|192508.9|784
1686063900000|2023-06-06 15:05:00|192733.4|192643.4|192615.8|192525.8|192741.6|192651.6|192581.6|192491.6|588
1686064200000|2023-06-06 15:10:00|192624.4|192534.4|192630.8|192540.8|192672|192582|192600.3|192510.3|683
1686064500000|2023-06-06 15:15:00|192633|192543|192440.9|192350.9|192635|192545|192374.3|192284.3|745
1686064800000|2023-06-06 15:20:00|192441.1|192351.1|192456.6|192366.6|192528.3|192438.3|192375.5|192285.5|635
1686065100000|2023-06-06 15:25:00|192457|192367|192326.8|192236.8|192457.5|192367.5|192325.3|192235.3|479
1686065400000|2023-06-06 15:30:00|192318.3|192228.3|192479.4|192389.4|192508.6|192418.6|192304.8|192214.8|824
1686065700000|2023-06-06 15:35:00|192480.1|192390.1|192412.3|192322.3|192490.4|192400.4|192314.1|192224.1|540
1686066000000|2023-06-06 15:40:00|192412.8|192322.8|192407.7|192317.7|192414.4|192324.4|192390.8|192300.8|312
1686066300000|2023-06-06 15:45:00|192407.6|192317.6|192320.7|192230.7|192409.4|192319.4|192316.7|192226.7|544
1686066600000|2023-06-06 15:50:00|192320.6|192230.6|192371.5|192281.5|192434.6|192344.6|192305.2|192215.2|585
1686066900000|2023-06-06 15:55:00|192371.4|192281.4|192405.9|192315.9|192504.5|192414.5|192362.9|192272.9|428
1686067200000|2023-06-06 16:00:00|192407.3|192317.3|192397|192307|192416.1|192326.1|192388.1|192298.1|810
1686067500000|2023-06-06 16:05:00|192397.1|192307.1|192358.2|192268.2|192399.8|192309.8|192312.7|192222.7|617
1686067800000|2023-06-06 16:10:00|192358.1|192268.1|192350.8|192260.8|192365.5|192275.5|192342.4|192252.4|399
1686068100000|2023-06-06 16:15:00|192350.7|192260.7|192441.2|192351.2|192453.3|192363.3|192349.5|192259.5|667
1686068400000|2023-06-06 16:20:00|192441.4|192351.4|192348.9|192258.9|192456.6|192366.6|192254.5|192164.5|607
1686068700000|2023-06-06 16:25:00|192346.3|192256.3|192404.6|192314.6|192416.1|192326.1|192346.3|192256.3|708
1686069000000|2023-06-06 16:30:00|192404|192314|192391.4|192301.4|192406.2|192316.2|192386.3|192296.3|520
1686069300000|2023-06-06 16:35:00|192391.3|192301.3|192363.9|192233.9|192395.4|192301.3|192340.2|192210.2|626
1686069600000|2023-06-06 16:40:00|192363.6|192233.6|192290.1|192200.1|192364|192255.2|192282.5|192192.5|607
1686069900000|2023-06-06 16:45:00|192289.2|192199.2|192280.7|192190.7|192296.3|192206.3|192267.7|192177.7|918
1686070200000|2023-06-06 16:50:00|192280.8|192190.8|192258.5|192168.5|192295.3|192205.3|192188.4|192098.4|788
1686070500000|2023-06-06 16:55:00|192258.7|192168.7|192300.9|192210.9|192323.2|192233.2|192258.7|192168.7|637
1686070800000|2023-06-06 17:00:00|192300.8|192210.8|192422.2|192332.2|192435.3|192345.3|192297.9|192207.9|640
1686071100000|2023-06-06 17:05:00|192423.2|192333.2|192427|192337|192444.8|192354.8|192411.8|192321.8|682
1686071400000|2023-06-06 17:10:00|192425.7|192335.7|192407.3|192317.3|192436.5|192346.5|192406|192316|570
1686071700000|2023-06-06 17:15:00|192411.4|192321.4|192439.6|192349.6|192445|192355|192389.3|192299.3|329
1686072000000|2023-06-06 17:20:00|192437.5|192347.5|192491.1|192401.1|192527.6|192437.6|192429.5|192339.5|257
1686072300000|2023-06-06 17:25:00|192495.7|192405.7|192428.4|192338.4|192496.4|192406.4|192424.2|192334.2|573
1686072600000|2023-06-06 17:30:00|192428.6|192338.6|192431.6|192341.6|192443.1|192353.1|192408.7|192318.7|419
1686072900000|2023-06-06 17:35:00|192431.2|192341.2|192439.3|192349.3|192443.5|192353.5|192420.3|192330.3|176
1686073200000|2023-06-06 17:40:00|192436.3|192346.3|192433.3|192343.3|192439.9|192349.9|192423.5|192333.5|198
1686073500000|2023-06-06 17:45:00|192430.3|192340.3|192434.4|192344.4|192437|192347|192408.3|192318.3|359
1686073800000|2023-06-06 17:50:00|192434.3|192344.3|192443|192353|192443.9|192353.9|192421|192331|259
1686074100000|2023-06-06 17:55:00|192445.4|192355.4|192429.6|192339.6|192463.8|192373.8|192412.3|192322.3|387
1686074400000|2023-06-06 18:00:00|192429.4|192339.4|192421.5|192331.5|192450.7|192360.7|192419.8|192329.8|330
1686074700000|2023-06-06 18:05:00|192421.6|192331.6|192422.7|192332.7|192440.3|192350.3|192416.7|192326.7|333
1686075000000|2023-06-06 18:10:00|192422.6|192332.6|192417.7|192327.7|192431|192341|192411.3|192321.3|261
1686075300000|2023-06-06 18:15:00|192418.8|192328.8|192412.3|192322.3|192420.5|192330.5|192403.3|192313.3|127
1686075600000|2023-06-06 18:20:00|192412.4|192322.4|192406.5|192316.5|192429.5|192339.5|192405.6|192315.6|124
1686075900000|2023-06-06 18:25:00|192406.6|192316.6|192398.5|192308.5|192431.3|192341.3|192389.4|192299.4|186
1686076200000|2023-06-06 18:30:00|192397.6|192307.6|192445.6|192355.6|192448.1|192358.1|192298.7|192200.2|492
1686076500000|2023-06-06 18:35:00|192446.1|192356.1|192396.7|192306.7|192483.3|192393.3|192322.4|192232.4|482
1686076800000|2023-06-06 18:40:00|192396.9|192306.9|192342.4|192252.4|192403|192313|192321|192231|456
1686077100000|2023-06-06 18:45:00|192343.1|192253.1|192352.7|192262.7|192360.8|192270.8|192335.4|192245.4|303
1686077400000|2023-06-06 18:50:00|192351.6|192261.6|192380.8|192290.8|192381.4|192291.4|192345.2|192255.2|216
1686077700000|2023-06-06 18:55:00|192380.9|192290.9|192325.2|192235.2|192387.5|192297.5|192306.3|192216.3|350
1686078000000|2023-06-06 19:00:00|192329.1|192239.1|192351.3|192261.3|192352.6|192262.6|192309.1|192219.1|414
1686078300000|2023-06-06 19:05:00|192348.4|192258.4|192312.2|192222.2|192400.2|192310.2|192290.7|192200.7|411
1686078600000|2023-06-06 19:10:00|192312.3|192222.3|192279.5|192189.5|192369.8|192279.8|192273.3|192183.3|316
1686078900000|2023-06-06 19:15:00|192279.2|192189.2|192200.9|192110.9|192281.4|192191.4|192186.8|192096.8|499
1686079200000|2023-06-06 19:20:00|192200.4|192110.4|192147.3|192057.3|192213.3|192123.3|192116.3|192026.3|430
1686079500000|2023-06-06 19:25:00|192147.7|192057.7|192109.9|192019.9|192167.4|192077.4|192091.1|192001.1|539
1686079800000|2023-06-06 19:30:00|192109.3|192019.3|192070.2|191980.2|192115.8|192025.8|192070.2|191980.2|484
1686080100000|2023-06-06 19:35:00|192070.3|191980.3|192108.6|192018.6|192113.4|192023.4|192070.2|191980.2|235
1686080400000|2023-06-06 19:40:00|192108.7|192018.7|192086.7|191996.7|192114.3|192024.3|192060.6|191970.6|293
1686080700000|2023-06-06 19:45:00|192087|191997|192052.6|191962.6|192089.5|191999.5|192019.8|191929.8|507
1686081000000|2023-06-06 19:50:00|192052.3|191962.3|192048.6|191958.6|192059.3|191969.3|192035.6|191945.6|627
1686081300000|2023-06-06 19:55:00|192048.1|191958.1|192027|191937|192059.2|191969.2|192015.5|191925.5|462
1686081600000|2023-06-06 20:00:00|192027.1|191937.1|192023.6|191933.6|192038.6|191948.6|191962|191872|345
1686081900000|2023-06-06 20:05:00|192023.5|191933.5|192152.1|192062.1|192156.5|192066.5|192022.7|191932.7|353
1686082200000|2023-06-06 20:10:00|192152.2|192062.2|192155.2|192065.2|192155.3|192065.3|192119|192029|520
1686082500000|2023-06-06 20:15:00|192153.8|192063.8|192149.3|192059.3|192156.5|192066.5|192146.5|192056.5|450
1686082800000|2023-06-06 20:20:00|192149.5|192059.5|192160.7|192070.7|192180.7|192090.7|192146.6|192056.6|219
1686083100000|2023-06-06 20:25:00|192160.6|192070.6|192171|192081|192172.3|192082.3|192157.9|192067.9|77
1686083400000|2023-06-06 20:30:00|192169.9|192079.9|192175.3|192085.3|192180.6|192090.6|192167.8|192077.8|47
1686083700000|2023-06-06 20:35:00|192175.2|192085.2|192164.1|192074.1|192182.4|192092.4|192163|192073|45
1686084000000|2023-06-06 20:40:00|192159.2|192069.2|192120.2|191990.2|192159.2|192069.2|192114.1|191990.2|92
1686084300000|2023-06-06 20:45:00|192120.5|191990.5|192127.1|191997.1|192166.8|192007.1|192119.9|191951.7|119
1686084600000|2023-06-06 20:50:00|192129.5|191999.5|192172.1|192042.1|192180.5|192050.5|192115.9|191985.9|131
1686084900000|2023-06-06 20:55:00|192172|192042|192173.4|191831.4|192270.7|192049.2|191976.2|191786.1|227
1686085200000|2023-06-06 21:00:00|192201.1|191859.1|192433.9|192091.9|192433.9|192091.9|192201.1|191859.1|11
1686085800000|2023-06-06 21:10:00|192343.1|192001.1|192332.9|191990.9|192343.2|192001.2|192330.2|191988.2|124
1686086100000|2023-06-06 21:15:00|192324.4|191982.4|192322.9|191980.9|192324.7|191982.7|192287.8|191945.8|21
1686086400000|2023-06-06 21:20:00|192336.6|191994.6|192321.8|191979.8|192336.8|191994.8|192321.8|191979.8|8
1686086700000|2023-06-06 21:25:00|192321.6|191979.6|192321.4|191979.4|192321.7|191979.7|192321.4|191979.4|6
1686087000000|2023-06-06 21:30:00|192314.8|191972.8|192325.1|191983.1|192345.7|192003.7|192311.4|191969.4|57
1686087300000|2023-06-06 21:35:00|192325|191983|192352.5|192010.5|192352.8|192010.8|192296.9|191954.9|172
1686087600000|2023-06-06 21:40:00|192337|191995|192355.4|192013.4|192355.4|192013.4|192302.3|191960.3|85
1686087900000|2023-06-06 21:45:00|192350.1|192008.1|192313.9|191971.9|192350.1|192008.1|192313.9|191971.9|12
1686088500000|2023-06-06 21:55:00|192213.8|191871.8|192291.4|191949.4|192302.6|191960.6|192207.3|191865.3|22
1686088800000|2023-06-06 22:00:00|192258.1|191916.1|192297.6|191955.6|192354.4|192012.4|192236.7|191894.7|150
1686089100000|2023-06-06 22:05:00|192297.4|191955.4|192287|191945|192308.8|191966.8|192280.8|191938.8|185
1686089400000|2023-06-06 22:10:00|192286.4|191944.4|192298.5|191956.5|192304.6|191962.6|192282.5|191940.5|191
1686089700000|2023-06-06 22:15:00|192296.1|191954.1|192255.2|191913.2|192314|191972|192225.4|191883.4|97
1686090000000|2023-06-06 22:20:00|192313.4|191971.4|192306.5|191964.5|192322.3|191980.3|192259.2|191917.2|164
1686090300000|2023-06-06 22:25:00|192317.3|191975.3|192280.6|191938.6|192323.5|191981.5|192265.1|191923.1|150
1686090600000|2023-06-06 22:30:00|192281.4|191939.4|192312.7|191970.7|192317.4|191975.4|192262|191920|155
1686090900000|2023-06-06 22:35:00|192299.2|191957.2|192308.1|191966.1|192313.7|191971.7|192221.2|191879.2|308
1686091200000|2023-06-06 22:40:00|192264.7|191922.7|192302.2|191960.2|192317.7|191975.7|192264.7|191922.7|111
1686091500000|2023-06-06 22:45:00|192313.7|191971.7|192256.1|191914.1|192317.1|191975.1|192254.7|191912.7|169
1686091800000|2023-06-06 22:50:00|192300.6|191958.6|192318.1|191976.1|192322.8|191980.8|192230.2|191888.2|170
1686092100000|2023-06-06 22:55:00|192290.3|191948.3|192312.1|191970.1|192325.3|191983.3|192257.5|191915.5|249
1686092400000|2023-06-06 23:00:00|192311.7|191969.7|192246.5|191904.5|192319|191977|192170.9|191828.9|315
1686092700000|2023-06-06 23:05:00|192246.6|191904.6|192237.8|191895.8|192252.4|191954.2|192230.6|191892.2|256
1686093000000|2023-06-06 23:10:00|192237.7|191895.7|192171.1|191930.2|192283.2|192010.3|192059.8|191788.3|486
1686093300000|2023-06-06 23:15:00|192170.9|191930.1|192108.5|191978.5|192171.3|191983.5|192108.4|191929.8|98
1686093600000|2023-06-06 23:20:00|192108.4|191978.4|192105.3|191975.3|192155.8|191982.8|192105.3|191939.3|28
1686093900000|2023-06-06 23:25:00|192106.6|191976.6|192111.7|191981.7|192152.8|191983.5|192106.6|191940.9|50
1686094200000|2023-06-06 23:30:00|192112.4|191982.4|192122.3|191992.3|192122.3|191992.3|192110.9|191980.9|33
1686094500000|2023-06-06 23:35:00|192115.4|191985.4|192111|191981|192148.5|191986.3|192104.9|191944.3|34
1686094800000|2023-06-06 23:40:00|192116.9|191986.9|192113.2|191983.2|192152.2|191986.9|192102.8|191941.7|78
1686095100000|2023-06-06 23:45:00|192117.3|191987.3|192104.6|191974.6|192151.4|191988.1|192104.6|191946.6|42
1686095400000|2023-06-06 23:50:00|192104.5|191974.5|192143|191941.5|192156.6|191984.2|192104.5|191933.3|56
1686095700000|2023-06-06 23:55:00|192146.7|191938|192136.5|191932.7|192157.5|191973.6|192100.9|191874.2|369
1686096000000|2023-06-07 00:00:00|192153.8|191934.6|192082.2|191952.2|192153.8|192005.7|192065.8|191934.6|325
1686096300000|2023-06-07 00:05:00|192082.3|191952.3|192086.1|191956.1|192093.7|191963.7|192067.2|191937.2|126
1686096600000|2023-06-07 00:10:00|192081.3|191951.3|192028.7|191898.7|192087.4|191957.4|192025|191895|256
1686096900000|2023-06-07 00:15:00|192029.3|191899.3|192049.9|191919.9|192049.9|191919.9|192018.4|191888.4|203
1686097200000|2023-06-07 00:20:00|192049.8|191919.8|192027.2|191897.2|192049.8|191919.8|192004.9|191874.9|284
1686097500000|2023-06-07 00:25:00|192028|191898|192051.3|191921.3|192055.2|191925.2|192028|191898|229
1686097800000|2023-06-07 00:30:00|192051.2|191921.2|192038.8|191908.8|192051.4|191921.4|192031.6|191901.6|366
1686098100000|2023-06-07 00:35:00|192036.9|191906.9|192023.9|191893.9|192043.1|191913.1|192023.9|191893.9|220
1686098400000|2023-06-07 00:40:00|192023.4|191893.4|192023.2|191893.2|192033.5|191903.5|192011.2|191881.2|364
1686098700000|2023-06-07 00:45:00|192023.1|191893.1|192010.4|191880.4|192029|191899|192008.6|191878.6|258
1686099000000|2023-06-07 00:50:00|192010.3|191880.3|192009.6|191879.6|192017.8|191887.8|191994|191864|404
1686099300000|2023-06-07 00:55:00|192009.8|191879.8|192041.3|191911.3|192046.3|191916.3|192008.8|191878.8|662
1686099600000|2023-06-07 01:00:00|192044.5|191914.5|192094|191964|192094.9|191964.9|192040.6|191910.6|351
1686099900000|2023-06-07 01:05:00|192092.5|191962.5|192119.8|191989.8|192121.2|191991.2|192085.7|191955.7|273
1686100200000|2023-06-07 01:10:00|192120|191990|192116.8|191986.8|192124.8|191992.9|192063.9|191890.9|341
1686100500000|2023-06-07 01:15:00|192125.6|191995.6|192110|191980|192145.6|191995.6|192085.7|191936.1|472
1686100800000|2023-06-07 01:20:00|192105.3|191975.3|192113|191983|192132.8|192002.8|192098.8|191968.8|205
1686101100000|2023-06-07 01:25:00|192112.9|191982.9|192127|191908.4|192127|191992.8|192084.5|191908.4|312
1686101400000|2023-06-07 01:30:00|192122.7|191905.4|192100.7|191970.7|192153.8|191976.2|192018.3|191865.3|836
1686101700000|2023-06-07 01:35:00|192102.6|191972.6|192125.9|191995.9|192148.5|192018.5|192071.3|191914.2|247
1686102000000|2023-06-07 01:40:00|192128.1|191998.1|192120.6|191990.6|192132.7|192002.7|192105.1|191975.1|111
1686102300000|2023-06-07 01:45:00|192119.7|191989.7|192109.1|191979.1|192121.3|191991.3|192094.4|191964.4|302
1686102600000|2023-06-07 01:50:00|192112.3|191982.3|192098.9|191968.9|192112.3|191982.3|192077|191947|387
1686102900000|2023-06-07 01:55:00|192097.5|191967.5|192092.6|191962.6|192103.3|191973.3|192082.5|191952.5|218
1686103200000|2023-06-07 02:00:00|192090.9|191960.9|192145.3|192015.3|192146.9|192016.9|192089.8|191959.8|309
1686103500000|2023-06-07 02:05:00|192145.2|192015.2|192136.6|192006.6|192151.3|192021.3|192132.7|192002.7|152
1686103800000|2023-06-07 02:10:00|192140.5|192010.5|192238.6|192108.6|192254.2|192124.2|192139.1|192009.1|218
1686104100000|2023-06-07 02:15:00|192238.5|192108.5|192251.6|192121.6|192258.8|192142.2|192228|192101.4|100
1686104400000|2023-06-07 02:20:00|192248.8|192118.8|192312.8|192182.8|192313.7|192183.7|192231.5|192101.5|321
1686104700000|2023-06-07 02:25:00|192312.7|192182.7|192265|192135|192314.1|192206.6|192264.3|192134.3|228
1686105000000|2023-06-07 02:30:00|192264.8|192134.8|192298|192168|192310.8|192180.8|192258.4|192128.4|288
1686105300000|2023-06-07 02:35:00|192298.1|192168.1|192304.8|192174.8|192323.3|192207.2|192292.8|192162.8|126
1686105600000|2023-06-07 02:40:00|192304.6|192174.6|192207.9|192077.9|192309.6|192179.6|192201.4|192043.7|166
1686105900000|2023-06-07 02:45:00|192208|192078|192235.3|192105.3|192253.7|192107.6|192208|192048.6|95
1686106200000|2023-06-07 02:50:00|192234.9|192104.9|192226|192096|192272.8|192108.9|192214.6|192060.2|107
1686106500000|2023-06-07 02:55:00|192225.6|192095.6|192234.3|192104.3|192250.8|192120.8|192224|192094|73
1686106800000|2023-06-07 03:00:00|192237.6|192107.6|192238.3|192108.3|192280.4|192126.2|192219.7|192055.4|178
1686107100000|2023-06-07 03:05:00|192238.2|192108.2|192243.6|192113.6|192260.4|192130.4|192237.4|192107.4|62
1686107400000|2023-06-07 03:10:00|192245.8|192115.8|192251|192121|192264.5|192134.5|192235.7|192105.7|98
1686107700000|2023-06-07 03:15:00|192245.5|192115.5|192249.1|192119.1|192271.3|192141.3|192240.8|192110.8|137
1686108000000|2023-06-07 03:20:00|192246.6|192116.6|192251.4|192121.4|192263.1|192133.1|192235.4|192105.4|168
1686108300000|2023-06-07 03:25:00|192258.7|192128.7|192282.1|192152.1|192311.3|192152.1|192244.4|192101.2|122
1686108600000|2023-06-07 03:30:00|192263.7|192133.7|192254.3|192124.3|192284.7|192154.7|192239.8|192109.8|181
1686108900000|2023-06-07 03:35:00|192254.2|192124.2|192253|192123|192262.5|192132.5|192239.6|192109.6|135
1686109200000|2023-06-07 03:40:00|192256|192126|192271.8|192141.8|192292.3|192162.3|192239.7|192109.7|135
1686109500000|2023-06-07 03:45:00|192271.7|192141.7|192259|192129|192281|192151|192248.8|192118.8|87
1686109800000|2023-06-07 03:50:00|192259.2|192129.2|192280.4|192150.4|192296.2|192166.2|192242|192112|170
1686110100000|2023-06-07 03:55:00|192280.6|192150.6|192282.4|192152.4|192300|192170|192273.8|192143.8|217
1686110400000|2023-06-07 04:00:00|192280.6|192150.6|192272.9|192142.9|192293.6|192163.6|192265.6|192135.6|230
1686110700000|2023-06-07 04:05:00|192273.6|192143.6|192274.5|192144.5|192286.9|192169|192249.7|192133.5|143
1686111000000|2023-06-07 04:10:00|192274.6|192144.6|192254.7|192164.7|192285|192169.3|192245.7|192143.9|39
1686111300000|2023-06-07 04:15:00|192255.9|192165.9|192274|192144|192277.4|192167.5|192253.8|192134|129
1686111600000|2023-06-07 04:20:00|192273.9|192143.9|192360.5|192230.5|192360.5|192230.5|192261.3|192131.3|134
1686111900000|2023-06-07 04:25:00|192360.6|192230.6|192360.2|192230.2|192370.4|192240.4|192305.1|192175.1|212
1686112200000|2023-06-07 04:30:00|192360.7|192230.7|192342.6|192252.6|192363.1|192264.6|192342.6|192220.4|149
1686112500000|2023-06-07 04:35:00|192348.8|192258.8|192551.3|192421.3|192687.9|192545.2|192339|192227.5|284
1686112800000|2023-06-07 04:40:00|192551.5|192421.5|192515.2|192385.2|192557.9|192427.9|192510.9|192380.9|357
1686113100000|2023-06-07 04:45:00|192515.4|192385.4|192504.5|192374.5|192532.2|192402.2|192504.5|192374.5|218
1686113400000|2023-06-07 04:50:00|192504.4|192374.4|192519|192389|192525|192397.7|192485.5|192374.4|118
1686113700000|2023-06-07 04:55:00|192518.8|192388.8|192532.2|192402.2|192747.3|192553.6|192518.8|192388.8|418
1686114000000|2023-06-07 05:00:00|192534.4|192404.4|192595.1|192465.1|192667.9|192537.9|192531.5|192401.5|513
1686114300000|2023-06-07 05:05:00|192595.2|192465.2|192617.3|192487.3|192624.9|192494.9|192587.6|192457.6|207
1686114600000|2023-06-07 05:10:00|192612.1|192482.1|192629.1|192499.1|192646.3|192516.3|192586.3|192456.3|240
1686114900000|2023-06-07 05:15:00|192629.7|192499.7|192651.7|192521.7|192658.4|192528.4|192613.3|192483.3|494
1686115200000|2023-06-07 05:20:00|192651.6|192521.6|192786.9|192656.9|192796.4|192666.4|192639.8|192509.8|466
1686115500000|2023-06-07 05:25:00|192786.6|192656.6|192685.5|192555.5|192795.9|192665.9|192674.8|192544.8|667
1686115800000|2023-06-07 05:30:00|192684.7|192554.7|192562.5|192432.5|192716.7|192586.7|192558.6|192428.6|479
1686116100000|2023-06-07 05:35:00|192562.9|192432.9|192547.7|192417.7|192578.7|192448.7|192542.1|192412.1|228
1686116400000|2023-06-07 05:40:00|192547.6|192417.6|192553.1|192423.1|192573.4|192443.4|192530|192400|398
1686116700000|2023-06-07 05:45:00|192552.5|192422.5|192587|192457|192601.4|192471.4|192552.5|192422.5|399
1686117000000|2023-06-07 05:50:00|192585.9|192455.9|192560.5|192470.5|192588.3|192486.2|192560.5|192445|247
1686117300000|2023-06-07 05:55:00|192560.6|192470.6|192587.1|192457.1|192594.3|192476.7|192560.6|192451.7|161
1686117600000|2023-06-07 06:00:00|192600.6|192470.6|192699.3|192609.3|192781.3|192659.8|192571.5|192464.9|525
1686117900000|2023-06-07 06:05:00|192699.9|192609.9|192643.5|192513.5|192800.4|192699.1|192614|192502.4|543
1686118200000|2023-06-07 06:10:00|192643.4|192513.4|192604.8|192514.8|192654.2|192562|192588.1|192498.1|680
1686118500000|2023-06-07 06:15:00|192603.2|192513.2|192626.4|192536.4|192655.9|192565.9|192589.5|192499.5|726
1686118800000|2023-06-07 06:20:00|192625.3|192535.3|192708.2|192618.2|192713|192623|192625.3|192535.3|706
1686119100000|2023-06-07 06:25:00|192706.8|192616.8|192796.7|192706.7|192830.5|192740.5|192687.6|192597.6|639
1686119400000|2023-06-07 06:30:00|192798.1|192708.1|192817.8|192727.8|192848.7|192743.1|192782.2|192670.8|738
1686119700000|2023-06-07 06:35:00|192820.7|192730.7|192986.7|192896.7|193066.4|192976.4|192813|192723|554
1686120000000|2023-06-07 06:40:00|192984.4|192894.4|193051.2|192961.2|193098.2|193008.2|192983.3|192893.3|541
1686120300000|2023-06-07 06:45:00|193051.3|192961.3|192899.8|192809.8|193058.5|192968.5|192873.1|192783.1|674
1686120600000|2023-06-07 06:50:00|192899.9|192809.9|192869|192779|192904|192814|192809|192719|499
1686120900000|2023-06-07 06:55:00|192869.9|192779.9|192724.3|192634.3|192870.4|192780.4|192724.3|192634.3|369
1686121200000|2023-06-07 07:00:00|192721.2|192631.2|192686.4|192596.4|192792.1|192683.2|192678.4|192588.4|751
1686121500000|2023-06-07 07:05:00|192685.2|192595.2|192698.9|192608.9|192758.1|192668.1|192579.5|192489.5|744
1686121800000|2023-06-07 07:10:00|192699.2|192609.2|192575.2|192485.2|192734.1|192644.1|192571.4|192481.4|903
1686122100000|2023-06-07 07:15:00|192575.5|192485.5|192291.1|192201.1|192575.5|192485.5|192136.3|192038|659
1686122400000|2023-06-07 07:20:00|192291|192201|192075.4|191985.4|192298.8|192208.8|192031.1|191941.1|732
1686122700000|2023-06-07 07:25:00|192076.3|191986.3|192036.8|191946.8|192204.3|192105.9|191958.3|191866.1|804
1686123000000|2023-06-07 07:30:00|192037.7|191947.7|192145.8|192055.8|192206.1|192116.1|192022.2|191932.2|660
1686123300000|2023-06-07 07:35:00|192144.9|192054.9|192173.4|192083.4|192211.5|192121.5|192115.7|192025.7|824
1686123600000|2023-06-07 07:40:00|192173.7|192083.7|192193.4|192103.4|192249.2|192159.2|192173.7|192083.7|550
1686123900000|2023-06-07 07:45:00|192194.8|192104.8|191956.3|191866.3|192196.7|192106.7|191895.2|191805.2|558
1686124200000|2023-06-07 07:50:00|191951.2|191861.2|191796|191706|191963.8|191873.8|191762.9|191672.9|710
1686124500000|2023-06-07 07:55:00|191795.5|191705.5|191798.5|191708.5|191821.4|191731.4|191755.5|191665.5|619
1686124800000|2023-06-07 08:00:00|191796.8|191706.8|191919.4|191829.4|191944.5|191854.5|191778.5|191688.5|573
1686125100000|2023-06-07 08:05:00|191919.5|191829.5|191843.7|191753.7|191943.2|191853.2|191809.2|191719.2|601
1686125400000|2023-06-07 08:10:00|191843|191753|191647.5|191557.5|191947.1|191857.1|191618.8|191526.2|619
1686125700000|2023-06-07 08:15:00|191647.4|191557.4|191590.9|191500.9|191647.6|191557.6|191505.2|191415.2|533
1686126000000|2023-06-07 08:20:00|191590.5|191500.5|191710.3|191620.3|191776.5|191686.5|191590.5|191500.5|739
1686126300000|2023-06-07 08:25:00|191709.7|191619.7|191722.8|191632.8|191782.9|191692.9|191675.1|191585.1|719
1686126600000|2023-06-07 08:30:00|191721.8|191631.8|191586|191496|191745.8|191655.8|191584.9|191494.9|615
1686126900000|2023-06-07 08:35:00|191585.6|191495.6|191640.5|191550.5|191674.1|191584.1|191572.8|191482.8|657
1686127200000|2023-06-07 08:40:00|191640.4|191550.4|191544.1|191454.1|191653.2|191563.2|191504.2|191414.2|481
1686127500000|2023-06-07 08:45:00|191544|191454|191685|191595|191700.1|191610.1|191543.8|191453.8|537
1686127800000|2023-06-07 08:50:00|191684.4|191594.4|191593.7|191503.7|191686.2|191596.2|191580.4|191490.4|583
1686128100000|2023-06-07 08:55:00|191593.5|191503.5|191048.3|190958.3|191602.3|191512.3|191037.5|190947.5|547
1686128400000|2023-06-07 09:00:00|191050.1|190960.1|191289.5|191199.5|191293.2|191203.2|191045.9|190955.9|614
1686128700000|2023-06-07 09:05:00|191289.4|191199.4|191257.4|191167.4|191368.6|191278.6|191199.7|191109.7|478
1686129000000|2023-06-07 09:10:00|191255.7|191165.7|191273.2|191183.2|191302.7|191212.7|191248.6|191158.6|387
1686129300000|2023-06-07 09:15:00|191272.3|191182.3|191170|191080|191272.3|191182.3|191150.4|191060.4|478
1686129600000|2023-06-07 09:20:00|191171.8|191081.8|191202.9|191112.9|191403|191313|191169.8|191079.8|645
1686129900000|2023-06-07 09:25:00|191203.2|191113.2|191185.2|191095.2|191393.5|191303.5|191174.2|191084.2|557
1686130200000|2023-06-07 09:30:00|191185.4|191095.4|191151.7|191061.7|191193.5|191103.5|191121.3|191031.3|459
1686130500000|2023-06-07 09:35:00|191151.6|191061.6|191226.2|191136.2|191226.6|191136.6|191122.8|191032.8|412
1686130800000|2023-06-07 09:40:00|191225.9|191135.9|191225.4|191135.4|191305.5|191215.5|191211.6|191121.6|450
1686131100000|2023-06-07 09:45:00|191228.1|191138.1|191142.6|191052.6|191236.3|191146.3|191135.7|191045.7|461
1686131400000|2023-06-07 09:50:00|191142.9|191052.9|191189.2|191099.2|191199.7|191109.7|191135.3|191045.3|633
1686131700000|2023-06-07 09:55:00|191187.8|191097.8|190972.8|190882.8|191192|191102|190951.9|190861.9|572
1686132000000|2023-06-07 10:00:00|190978.2|190888.2|190796|190706|191000.3|190910.3|190794.9|190704.9|690
1686132300000|2023-06-07 10:05:00|190795.7|190705.7|190742.3|190652.3|190843.8|190753.8|190618.8|190528.8|550
1686132600000|2023-06-07 10:10:00|190742.2|190652.2|190904.7|190814.7|190917|190827|190730.4|190640.4|554
1686132900000|2023-06-07 10:15:00|190906.9|190816.9|190957.8|190867.8|190960.2|190870.2|190888.2|190798.2|511
1686133200000|2023-06-07 10:20:00|190958.9|190868.9|190875.9|190785.9|190966|190876|190869.4|190779.4|538
1686133500000|2023-06-07 10:25:00|190875.6|190785.6|190558|190468|190888.6|190798.6|190520.5|190430.5|691
1686133800000|2023-06-07 10:30:00|190599.4|190509.4|190323.1|190233.1|190605.8|190515.8|190301.6|190211.6|696
1686134100000|2023-06-07 10:35:00|190323.3|190233.3|190230.7|190140.7|190329.6|190239.6|190085.5|189995.5|652
1686134400000|2023-06-07 10:40:00|190231.1|190141.1|190436.3|190346.3|190528.6|190438.6|190231.1|190141.1|685
1686134700000|2023-06-07 10:45:00|190436.5|190346.5|190384.6|190294.6|190548.2|190458.2|190341.1|190251.1|576
1686135000000|2023-06-07 10:50:00|190384.5|190294.5|190294.6|190204.6|190470.6|190380.6|190293.9|190203.9|537
1686135300000|2023-06-07 10:55:00|190294.5|190204.5|190432.1|190302.1|190446.4|190356.4|190239.7|190149.7|638
1686135600000|2023-06-07 11:00:00|190428.3|190298.3|190416.4|190326.4|190434.5|190344.5|190381.9|190274.8|699
1686135900000|2023-06-07 11:05:00|190416.1|190326.1|190393|190303|190442.6|190352.6|190383.2|190293.2|702
1686136200000|2023-06-07 11:10:00|190392|190302|190359.9|190269.9|190507.2|190417.2|190357.6|190267.6|657
1686136500000|2023-06-07 11:15:00|190359.8|190269.8|190320.8|190230.8|190394|190304|190192.9|190102.9|588
1686136800000|2023-06-07 11:20:00|190321|190231|190104.4|190014.4|190322.1|190232.1|190099.1|190009.1|526
1686137100000|2023-06-07 11:25:00|190103.6|190013.6|189872.3|189782.3|190175.7|190085.7|189872.3|189782.3|706
1686137400000|2023-06-07 11:30:00|189872.2|189782.2|189907.5|189817.5|190034.2|189944.2|189804|189714|563
1686137700000|2023-06-07 11:35:00|189907.1|189817.1|190009.9|189919.9|190043.2|189953.2|189904.7|189814.7|782
1686138000000|2023-06-07 11:40:00|190010.3|189920.3|190200.7|190110.7|190284|190194|189994.4|189904.4|548
1686138300000|2023-06-07 11:45:00|190188.3|190098.3|190108.2|190018.2|190269.1|190179.1|190108.2|190018.2|798
1686138600000|2023-06-07 11:50:00|190109|190019|190357.9|190267.9|190455.8|190365.8|190108.1|190018.1|672
1686138900000|2023-06-07 11:55:00|190352.4|190262.4|190228.4|190138.4|190369|190279|190212.9|190122.9|549
1686139200000|2023-06-07 12:00:00|190228|190138|190276.4|190186.4|190312.6|190222.6|190228|190138|589
1686139500000|2023-06-07 12:05:00|190275.9|190185.9|190362.3|190272.3|190395.2|190305.2|190175.4|190085.4|662
1686139800000|2023-06-07 12:10:00|190361.3|190271.3|190343.6|190253.6|190398.1|190308.1|190255.4|190165.4|781
1686140100000|2023-06-07 12:15:00|190340.8|190250.8|190378.7|190288.7|190495.7|190405.7|190331.3|190241.3|672
1686140400000|2023-06-07 12:20:00|190379.8|190289.8|190482.9|190392.9|190504.1|190414.1|190363.8|190273.8|633
1686140700000|2023-06-07 12:25:00|190487.3|190397.3|190559.8|190243.6|190567.2|190400.3|190378.6|190243.6|855
1686141000000|2023-06-07 12:30:00|190561.8|190247.3|190385.2|190295.2|190574.1|190389.9|190374.4|190247.3|695
1686141300000|2023-06-07 12:35:00|190387.2|190297.2|190573.7|190483.7|190602.8|190512.8|190387.2|190297.2|610
1686141600000|2023-06-07 12:40:00|190573.6|190483.6|190760.5|190670.5|190798|190708|190573.6|190483.6|762
1686141900000|2023-06-07 12:45:00|190759.9|190669.9|190823.2|190733.2|190874.2|190784.2|190745|190655|711
1686142200000|2023-06-07 12:50:00|190823.6|190733.6|190695.5|190605.5|190823.6|190733.6|190632.7|190542.7|851
1686142500000|2023-06-07 12:55:00|190695.7|190605.7|190672.8|190582.8|190708|190618|190594.6|190504.6|823
1686142800000|2023-06-07 13:00:00|190671.9|190581.9|190631.1|190541.1|190748.9|190658.9|190606.5|190516.5|815
1686143100000|2023-06-07 13:05:00|190630.3|190540.3|190590.5|190500.5|190637.3|190547.3|190508|190418|607
1686143400000|2023-06-07 13:10:00|190591.6|190501.6|190486.2|190396.2|190597.9|190507.9|190474.2|190384.2|729
1686143700000|2023-06-07 13:15:00|190486.3|190396.3|190490|190400|190493.9|190403.9|190445.1|190355.1|669
1686144000000|2023-06-07 13:20:00|190490.6|190400.6|190477.7|190387.7|190543.6|190453.6|190474.5|190384.5|648
1686144300000|2023-06-07 13:25:00|190477|190387|190548.1|190458.1|190566.5|190476.5|190476.2|190386.2|711
1686144600000|2023-06-07 13:30:00|190547.8|190457.8|190603.8|190513.8|190612.9|190522.9|190512.6|190422.6|835
1686144900000|2023-06-07 13:35:00|190603.7|190513.7|190644.8|190554.8|190647.5|190557.5|190511.9|190421.9|812
1686145200000|2023-06-07 13:40:00|190661|190571|190305|190215|190666.3|190576.3|190302.3|190212.3|798
1686145500000|2023-06-07 13:45:00|190304.8|190214.8|190239.9|190149.9|190425.6|190335.6|190223.4|190133.4|815
1686145800000|2023-06-07 13:50:00|190246.1|190156.1|190130.2|190040.2|190432.2|190342.2|190118.5|190028.5|693
1686146100000|2023-06-07 13:55:00|190130.6|190040.6|190042.6|189952.6|190182.8|190092.8|189979.5|189889.5|520
1686146400000|2023-06-07 14:00:00|190037.7|189947.7|190174.1|190084.1|190275.7|190185.7|190037.7|189947.7|971
1686146700000|2023-06-07 14:05:00|190172.1|190082.1|190274.6|190184.6|190360.2|190270.2|190011.8|189921.8|827
1686147000000|2023-06-07 14:10:00|190270.2|190180.2|190475.7|190385.7|190499.1|190409.1|190243|190153|968
1686147300000|2023-06-07 14:15:00|190475.9|190385.9|190594|190504|190624.6|190534.6|190443.8|190353.8|925
1686147600000|2023-06-07 14:20:00|190583.6|190493.6|190674.7|190584.7|190775.4|190685.4|190449.9|190359.9|907
1686147900000|2023-06-07 14:25:00|190676.4|190586.4|190752.5|190662.5|190781.3|190691.3|190674.7|190584.7|909
1686148200000|2023-06-07 14:30:00|190752.3|190662.3|190748.2|190658.2|190795.2|190705.2|190682.2|190592.2|864
1686148500000|2023-06-07 14:35:00|190747.9|190657.9|190786|190696|190915.9|190825.9|190736.7|190646.7|737
1686148800000|2023-06-07 14:40:00|190785.9|190695.9|191110.8|191020.8|191141.1|191051.1|190754.4|190664.4|828
1686149100000|2023-06-07 14:45:00|191110.9|191020.9|190843.9|190753.9|191117.9|191027.9|190843.9|190753.9|805
1686149400000|2023-06-07 14:50:00|190845.3|190755.3|190990.3|190900.3|191003.2|190913.2|190796|190706|809
1686149700000|2023-06-07 14:55:00|190986|190896|190940.5|190850.5|191066.8|190976.8|190815.6|190725.6|902
1686150000000|2023-06-07 15:00:00|190947.9|190857.9|190951.5|190861.5|191016.1|190926.1|190886.8|190796.8|971
1686150300000|2023-06-07 15:05:00|190951|190861|190838.2|190748.2|190953.2|190863.2|190834.1|190744.1|915
1686150600000|2023-06-07 15:10:00|190834.9|190744.9|190797.6|190707.6|190904|190814|190787|190697|820
1686150900000|2023-06-07 15:15:00|190797.1|190707.1|190897.5|190807.5|190900.2|190810.2|190662.3|190572.3|786
1686151200000|2023-06-07 15:20:00|190897.8|190807.8|190890.7|190800.7|190952.9|190862.9|190872|190782|778
1686151500000|2023-06-07 15:25:00|190890.8|190800.8|190931.4|190841.4|191036.1|190946.1|190867.3|190777.3|700
1686151800000|2023-06-07 15:30:00|190931.7|190841.7|190870.7|190780.7|190951.9|190861.9|190855.2|190765.2|801
1686152100000|2023-06-07 15:35:00|190870.3|190780.3|190871.6|190781.6|190878.1|190788.1|190845.9|190755.9|793
1686152400000|2023-06-07 15:40:00|190874.5|190784.5|191035.6|190945.6|191052.3|190962.3|190866.1|190776.1|446
1686152700000|2023-06-07 15:45:00|191035.7|190945.7|191037.6|190947.6|191103.6|191013.6|191020.9|190930.9|741
1686153000000|2023-06-07 15:50:00|191038.2|190948.2|191034.4|190944.4|191045.5|190955.5|191024.5|190934.5|553
1686153300000|2023-06-07 15:55:00|191038.6|190948.6|191022.8|190932.8|191038.6|190948.6|191012.8|190922.8|418
1686153600000|2023-06-07 16:00:00|191022.7|190932.7|191023.4|190933.4|191027.5|190937.5|190938.8|190848.8|790
1686153900000|2023-06-07 16:05:00|191022.7|190932.7|191010.4|190920.4|191047.5|190957.5|190998.6|190908.6|621
1686154200000|2023-06-07 16:10:00|191010.8|190920.8|191026.9|190936.9|191030|190940|190999.7|190909.7|596
1686154500000|2023-06-07 16:15:00|191026.8|190936.8|191044.7|190954.7|191046.7|190956.7|191003.1|190913.1|464
1686154800000|2023-06-07 16:20:00|191045.2|190955.2|191021.8|190931.8|191063.5|190973.5|191016.8|190926.8|553
1686155100000|2023-06-07 16:25:00|191021.9|190931.9|191166.7|191076.7|191229|191139|191008.1|190918.1|680
1686155400000|2023-06-07 16:30:00|191166.3|191076.3|191143.7|191053.7|191179.6|191089.6|191134.1|191044.1|469
1686155700000|2023-06-07 16:35:00|191144.3|191054.3|191262.8|191172.8|191327.5|191237.5|191138.5|191048.5|564
1686156000000|2023-06-07 16:40:00|191266.8|191176.8|191303.3|191213.3|191320.8|191230.8|191266.8|191176.8|681
1686156300000|2023-06-07 16:45:00|191300.9|191210.9|191319.4|191229.4|191333.5|191243.5|191288.9|191198.9|914
1686156600000|2023-06-07 16:50:00|191311.3|191221.3|191324.6|191234.6|191324.6|191234.6|191289.1|191199.1|553
1686156900000|2023-06-07 16:55:00|191325.4|191235.4|191327.5|191237.5|191390|191300|191311.1|191221.1|671
1686157200000|2023-06-07 17:00:00|191328.3|191238.3|191284.6|191194.6|191335.6|191245.6|191269.9|191179.9|658
1686157500000|2023-06-07 17:05:00|191283.3|191193.3|191285.1|191195.1|191306.9|191216.9|191273.7|191183.7|734
1686157800000|2023-06-07 17:10:00|191284.8|191194.8|191273|191183|191314|191224|191256|191166|661
1686158100000|2023-06-07 17:15:00|191271.1|191181.1|191271.5|191181.5|191282.2|191192.2|191261.5|191171.5|225
1686158400000|2023-06-07 17:20:00|191269.8|191179.8|191169.4|191079.4|191275.6|191185.6|191168.1|191078.1|410
1686158700000|2023-06-07 17:25:00|191168.1|191078.1|191186.3|191096.3|191201.1|191111.1|191168.1|191078.1|449
1686159000000|2023-06-07 17:30:00|191186.2|191096.2|191250.6|191160.6|191272.2|191182.2|191163.2|191073.2|535
1686159300000|2023-06-07 17:35:00|191250.3|191160.3|191251.5|191161.5|191260.6|191170.6|191239.7|191149.7|318
1686159600000|2023-06-07 17:40:00|191250|191160|191166.5|191076.5|191253.3|191163.3|191165.2|191075.2|444
1686159900000|2023-06-07 17:45:00|191165.1|191075.1|191284.5|191154.5|191317.4|191187.4|190782.9|190575.7|802
1686160200000|2023-06-07 17:50:00|191294.8|191164.8|191250.7|191160.7|191306.2|191188.8|191247.2|191135.8|520
1686160500000|2023-06-07 17:55:00|191250.9|191160.9|191258.3|191168.3|191258.4|191168.4|191244.7|191154.7|169
1686160800000|2023-06-07 18:00:00|191256.4|191166.4|191258.5|191168.5|191276|191186|191249.8|191159.8|184
1686161100000|2023-06-07 18:05:00|191260.3|191170.3|191263.2|191173.2|191279.9|191189.9|191255.8|191165.8|379
1686161400000|2023-06-07 18:10:00|191263.1|191173.1|191271.4|191181.4|191275.7|191185.7|191255|191165|676
1686161700000|2023-06-07 18:15:00|191270.7|191180.7|191256.7|191166.7|191275.4|191185.4|191244.9|191154.9|397
1686162000000|2023-06-07 18:20:00|191255|191165|191261.8|191171.8|191264|191174|191251.1|191161.1|220
1686162300000|2023-06-07 18:25:00|191262.3|191172.3|191186|191096|191277.4|191187.4|191183.2|191093.2|532
1686162600000|2023-06-07 18:30:00|191188.1|191098.1|191195.4|191105.4|191206.7|191116.7|191169.2|191079.2|747
1686162900000|2023-06-07 18:35:00|191195.2|191105.2|191199.7|191109.7|191210.7|191120.7|191192.7|191102.7|561
1686163200000|2023-06-07 18:40:00|191199.6|191109.6|191195.3|191105.3|191214.4|191124.4|191183.1|191093.1|494
1686163500000|2023-06-07 18:45:00|191195.4|191105.4|191172.6|191082.6|191198.5|191108.5|191169.3|191079.3|366
1686163800000|2023-06-07 18:50:00|191171.1|191081.1|191167.1|191077.1|191176.1|191086.1|191167|191077|320
1686164100000|2023-06-07 18:55:00|191167.4|191077.4|191171|191081|191174|191084|191160.9|191070.9|197
1686164400000|2023-06-07 19:00:00|191171.8|191081.8|191186.4|191096.4|191217|191127|191167|191077|216
1686164700000|2023-06-07 19:05:00|191186.5|191096.5|191189.6|191099.6|191193.3|191103.3|191155.5|191065.5|300
1686165000000|2023-06-07 19:10:00|191189.7|191099.7|191156.3|191066.3|191198|191108|191132.4|191042.4|463
1686165300000|2023-06-07 19:15:00|191156.7|191066.7|191147.7|191057.7|191178|191088|191136.2|191046.2|463
1686165600000|2023-06-07 19:20:00|191147.9|191057.9|191165.7|191075.7|191170.7|191080.7|191134.3|191044.3|374
1686165900000|2023-06-07 19:25:00|191165.8|191075.8|191125|191035|191182.1|191092.1|191110.8|191020.8|291
1686166200000|2023-06-07 19:30:00|191125.2|191035.2|191169.9|191039.9|191177.3|191060.2|191125.2|191012.3|351
1686166500000|2023-06-07 19:35:00|191170|191040|191182|191052|191188.1|191061.2|191124.7|191014.5|218
1686166800000|2023-06-07 19:40:00|191181.9|191051.9|191210|191080|191212.2|191082.2|191169.5|191039.5|90
1686167100000|2023-06-07 19:45:00|191208.7|191078.7|191200.4|191110.4|191217.1|191114.5|191188.7|191075.2|175
1686167400000|2023-06-07 19:50:00|191196.2|191106.2|191216|191126|191224.6|191134.6|191188.3|191098.3|221
1686167700000|2023-06-07 19:55:00|191216.1|191126.1|191236.8|191146.8|191345.4|191215.4|191213.8|191109.4|431
1686168000000|2023-06-07 20:00:00|191238.6|191148.6|191015.3|190925.3|191241.4|191151.4|191010.8|190920.8|558
1686168300000|2023-06-07 20:05:00|191014.1|190924.1|190964.5|190874.5|191039.4|190924.1|190963.7|190873.7|242
1686168600000|2023-06-07 20:10:00|190964.4|190874.4|191045|190915|191050.4|190920.4|190964.4|190874.4|211
1686168900000|2023-06-07 20:15:00|191043.1|190913.1|191033.1|190903.1|191059.2|190929.2|190994.4|190864.4|321
1686169200000|2023-06-07 20:20:00|191030.7|190900.7|191028.7|190898.7|191040.8|190910.8|191019.9|190889.9|279
1686169500000|2023-06-07 20:25:00|191026.2|190896.2|191024.6|190894.6|191052.6|190922.6|191006|190838.1|309
1686169800000|2023-06-07 20:30:00|191028.7|190898.7|191173.3|190955.9|191189.7|191012.8|191016.7|190861.1|185
1686170100000|2023-06-07 20:35:00|191168.3|190956.2|191126.8|190996.8|191184.3|191030.2|191122.1|190956.2|47
1686170400000|2023-06-07 20:40:00|191164.3|190958.6|191201.8|191071.8|191243.3|191077.4|191127.2|190958.6|93
1686170700000|2023-06-07 20:45:00|191202.3|191072.3|191196.2|191066.2|191270.1|191084.7|191196.2|191025.5|56
1686171000000|2023-06-07 20:50:00|191194.2|191064.2|191212.7|191082.7|191246.6|191087.1|191192.6|191019.6|148
1686171300000|2023-06-07 20:55:00|191205.9|191075.9|191129.6|190787.6|191290.9|191081.4|191045.2|190703.2|751
1686171600000|2023-06-07 21:00:00|191130.3|190788.3|191090.2|190748.2|191157.6|190815.6|191058.4|190716.4|12
1686171900000|2023-06-07 21:05:00|190976.8|190634.8|190961.1|190619.1|190996.3|190654.3|190952.6|190610.6|26
1686172200000|2023-06-07 21:10:00|190961.2|190619.2|191002.1|190660.1|191002.3|190660.3|190942.6|190600.6|23
1686172500000|2023-06-07 21:15:00|191002.3|190660.3|190946.4|190604.4|191002.3|190660.3|190926.4|190584.4|17
1686172800000|2023-06-07 21:20:00|190946.3|190604.3|190946.4|190604.4|190951.8|190609.8|190944.4|190602.4|9
1686173100000|2023-06-07 21:25:00|190946.5|190604.5|191038.3|190696.3|191038.9|190696.9|190946.5|190604.5|17
1686173400000|2023-06-07 21:30:00|190945.8|190603.8|191034.9|190692.9|191045.7|190703.7|190943.4|190601.4|191
1686173700000|2023-06-07 21:35:00|191034.7|190692.7|191042.9|190700.9|191043|190701|191009.9|190667.9|119
1686174000000|2023-06-07 21:40:00|191043.4|190701.4|191054.3|190712.3|191067.6|190725.6|191004.6|190662.6|174
1686174300000|2023-06-07 21:45:00|191049.8|190707.8|191026.8|190684.8|191092.6|190750.6|191026.8|190684.8|5
1686174600000|2023-06-07 21:50:00|191070|190728|191087.5|190745.5|191099.7|190757.7|191052.9|190710.9|132
1686174900000|2023-06-07 21:55:00|191087.2|190745.2|191084.5|190742.5|191090|190748|191045.3|190703.3|138
1686175200000|2023-06-07 22:00:00|191060|190718|190988.5|190646.5|191076.6|190734.6|190886.9|190544.9|652
1686175500000|2023-06-07 22:05:00|190988.6|190646.6|190992.2|190650.2|190997.4|190655.4|190938.3|190596.3|392
1686175800000|2023-06-07 22:10:00|190992.3|190650.3|191126.4|190784.4|191138.3|190796.3|190938.2|190596.2|269
1686176100000|2023-06-07 22:15:00|191126.2|190784.2|191091.3|190749.3|191134.6|190792.6|191091.3|190749.3|25
1686176400000|2023-06-07 22:20:00|191134.3|190792.3|191134.3|190792.3|191134.5|190792.5|191091.2|190749.2|24
1686176700000|2023-06-07 22:25:00|191134.2|190792.2|191089.8|190747.8|191134.7|190792.7|191089.3|190747.3|34
1686177000000|2023-06-07 22:30:00|191132.2|190790.2|191142.1|190800.1|191142.2|190800.2|191089.8|190747.8|28
1686177300000|2023-06-07 22:35:00|191114.4|190772.4|191104.4|190762.4|191143.6|190801.6|191092.4|190750.4|34
1686177600000|2023-06-07 22:40:00|191104.3|190762.3|191134.5|190792.5|191147.3|190805.3|191099.8|190757.8|51
1686177900000|2023-06-07 22:45:00|191133.8|190791.8|191145.9|190803.9|191154|190812|191131.8|190789.8|42
1686178200000|2023-06-07 22:50:00|191145.8|190803.8|191149.2|190807.2|191150.4|190808.4|191129.8|190787.8|38
1686178500000|2023-06-07 22:55:00|191149.1|190807.1|191145.7|190803.7|191173.6|190831.6|191126.4|190784.4|45
1686178800000|2023-06-07 23:00:00|191143.5|190801.5|191083.3|190741.3|191151.9|190809.9|191079.9|190737.9|173
1686179100000|2023-06-07 23:05:00|191083.4|190741.4|191091.4|190749.4|191091.5|190773.9|191063.1|190721.1|138
1686179400000|2023-06-07 23:10:00|191078.7|190767.7|191092.7|190753.6|191096.4|190772.7|191077.6|190747.3|96
1686179700000|2023-06-07 23:15:00|191092.5|190753.4|191085.2|190783.4|191096.5|190784|191083.1|190753.4|47
1686180000000|2023-06-07 23:20:00|191085.3|190783.5|191073.7|190771.9|191086.7|190793.3|191054.8|190766.1|85
1686180300000|2023-06-07 23:25:00|191073.6|190772|191054.3|190796.4|191077.5|190796.7|191034.9|190766.7|80
1686180600000|2023-06-07 23:30:00|191057.8|190794.8|191075.3|190768.5|191077.3|190799.5|191046.7|190751.6|74
1686180900000|2023-06-07 23:35:00|191057.5|190792.1|191046.3|190762.9|191078.3|190800|191046.1|190756|36
1686181200000|2023-06-07 23:40:00|191046.2|190763|191048.3|190728.3|191067.9|190791.7|191038.4|190718.5|129
1686181500000|2023-06-07 23:45:00|191058.6|190733.6|190954.8|190612.8|191065.9|190750.3|190945.1|190603.1|104
1686181800000|2023-06-07 23:50:00|190954.9|190612.9|190883.9|190636.8|190962.9|190660.7|190859.7|190517.7|436
1686182100000|2023-06-07 23:55:00|190891.4|190636.9|190871.5|190661.8|190893.2|190684|190808.2|190612.6|195
1686182400000|2023-06-08 00:00:00|190898.3|190633.3|191028|190763|191063.5|190776.7|190704.3|190518.8|434
1686182700000|2023-06-08 00:05:00|191023.1|190760.3|191058.3|190928.3|191138.6|190955.4|190998.7|190753.2|596
1686183000000|2023-06-08 00:10:00|191058.2|190928.2|191112.8|190982.8|191166.9|191019.5|191032.2|190902.2|234
1686183300000|2023-06-08 00:15:00|191111.7|190981.7|191111.9|190981.9|191129.1|190999.1|191106.7|190976.7|85
1686183600000|2023-06-08 00:20:00|191112.3|190982.3|191083.1|190953.1|191138.9|191008.9|191072.4|190942.4|152
1686183900000|2023-06-08 00:25:00|191081.4|190951.4|191082.7|190952.7|191089.9|190959.9|191070.1|190940.1|113
1686184200000|2023-06-08 00:30:00|191081.4|190951.4|191020.4|190930.4|191089.3|190959.3|191007.9|190908.8|139
1686184500000|2023-06-08 00:35:00|191022.6|190932.6|191054.1|190924.1|191056.7|190939.3|191013.5|190908.5|113
1686184800000|2023-06-08 00:40:00|191054.8|190924.8|191054.4|190924.4|191058.4|190949.1|191022.2|190916.9|63
1686185100000|2023-06-08 00:45:00|191055|190925|191050.2|190920.2|191064.8|190934.8|191047.1|190917.1|119
1686185400000|2023-06-08 00:50:00|191047.1|190917.1|191048.8|190918.8|191062.4|190932.4|191038.2|190908.2|174
1686185700000|2023-06-08 00:55:00|191048.6|190918.6|191043.2|190913.2|191058|190928|191034.4|190904.4|179
1686186000000|2023-06-08 01:00:00|191043.5|190913.5|191087.5|190957.5|191092.5|190962.5|191043.5|190913.5|197
1686186300000|2023-06-08 01:05:00|191087.6|190957.6|191077.3|190947.3|191091.2|190961.2|191052|190922|210
1686186600000|2023-06-08 01:10:00|191076.2|190946.2|191076.3|190946.3|191086.2|190995.3|191051.3|190921.5|101
1686186900000|2023-06-08 01:15:00|191076.2|190946.2|191034.8|190904.8|191077|190967|191014.3|190903.9|80
1686187200000|2023-06-08 01:20:00|191037.5|190907.5|191072.3|190942.3|191089.9|190959.9|191020.9|190890.9|190
1686187500000|2023-06-08 01:25:00|191072.4|190942.4|191095.7|190965.7|191105.3|190975.3|191039|190909|191
1686187800000|2023-06-08 01:30:00|191100|190970|191083.2|190953.2|191125.7|190995.7|191069.1|190939.1|239
1686188100000|2023-06-08 01:35:00|191082.8|190952.8|191112.5|190982.5|191113.9|190983.9|191077.7|190947.7|231
1686188400000|2023-06-08 01:40:00|191112.7|190982.7|191108.4|190978.4|191113.6|191002.9|191088.2|190969.9|103
1686188700000|2023-06-08 01:45:00|191108.3|190978.3|191121.7|190991.7|191122.1|190992.1|191102.5|190972.5|139
1686189000000|2023-06-08 01:50:00|191119.6|190989.6|191101.8|191011.8|191122|191020.6|191101.8|190976.1|119
1686189300000|2023-06-08 01:55:00|191104.1|191014.1|191093.8|190963.8|191117|191014.1|191089.4|190959.4|55
1686189600000|2023-06-08 02:00:00|191096|190966|191066.6|190936.6|191097.9|190967.9|191052.8|190922.8|100
1686189900000|2023-06-08 02:05:00|191066.7|190936.7|191065.6|190935.6|191075.1|190945.1|191057.9|190927.9|162
1686190200000|2023-06-08 02:10:00|191065.5|190935.5|191062.7|190972.7|191095.7|190974.1|191040.8|190935.2|110
1686190500000|2023-06-08 02:15:00|191064.1|190974.1|191078.4|190948.4|191090.4|190977.6|191064.1|190944.1|76
1686190800000|2023-06-08 02:20:00|191077.9|190947.9|191069.2|190939.2|191082.8|190968.9|191048.2|190925.2|71
1686191100000|2023-06-08 02:25:00|191069.1|190939.1|190911.8|190781.8|191069.1|190954.6|190867.3|190736.3|471
1686191400000|2023-06-08 02:30:00|190910.6|190780.6|190942.9|190812.9|190954|190824|190901.8|190771.8|171
1686191700000|2023-06-08 02:35:00|190942.8|190812.8|190978.2|190848.2|190980.4|190867.7|190941.5|190811.5|109
1686192000000|2023-06-08 02:40:00|190977.8|190847.8|191015.8|190885.8|191017.6|190887.6|190961.5|190847.5|90
1686192300000|2023-06-08 02:45:00|191015.7|190885.7|191006.6|190876.6|191024|190900.9|190982.6|190876.6|127
1686192600000|2023-06-08 02:50:00|191007.8|190877.8|191002|190872|191007.8|190899.7|190977.4|190865.5|70
1686192900000|2023-06-08 02:55:00|191001.9|190871.9|190998.4|190868.4|191010.9|190887.7|190974.1|190863.6|64
1686193200000|2023-06-08 03:00:00|190998.5|190868.5|191046|190916|191058.9|190928.9|190997.5|190867.5|160
1686193500000|2023-06-08 03:05:00|191043.3|190913.3|191053.7|190923.7|191067.4|190937.4|191034.6|190904.6|228
1686193800000|2023-06-08 03:10:00|191053.8|190923.8|191045.2|190915.2|191072.8|190942.8|191037.8|190907.8|239
1686194100000|2023-06-08 03:15:00|191045.4|190915.4|191035.7|190905.7|191064.9|190934.9|191020.2|190896.5|124
1686194400000|2023-06-08 03:20:00|191015.2|190925.2|191040.9|190910.9|191056.5|190926.8|191012.8|190894.7|77
1686194700000|2023-06-08 03:25:00|191043.6|190913.6|191035.8|190905.8|191054.4|190924.4|191035.4|190905.4|81
1686195000000|2023-06-08 03:30:00|191038.1|190908.1|191033.2|190903.2|191040|190910|191024.6|190894.6|81
1686195300000|2023-06-08 03:35:00|191031.6|190901.6|191034.9|190904.9|191037.8|190907.8|191026.4|190896.4|90
1686195600000|2023-06-08 03:40:00|191035|190905|191044.8|190914.8|191044.8|190914.8|191010.3|190880.3|99
1686195900000|2023-06-08 03:45:00|191044.9|190914.9|191046.6|190916.6|191050|190920|191031.9|190901.9|88
1686196200000|2023-06-08 03:50:00|191046.5|190916.5|191107.2|190977.2|191140.5|190977.4|191036|190906|128
1686196500000|2023-06-08 03:55:00|191107.3|190977.3|191102.3|190972.3|191108.8|191002.6|191073.3|190963.3|90
1686196800000|2023-06-08 04:00:00|191101.6|190971.6|191130|191000|191131.4|191001.4|191098.1|190968.1|88
1686197100000|2023-06-08 04:05:00|191125.2|190995.2|191158.5|191028.5|191165.4|191035.4|191125.2|190995.2|94
1686197400000|2023-06-08 04:10:00|191159.8|191029.8|191151.1|191021.1|191164.7|191034.7|191149.4|191019.4|73
1686197700000|2023-06-08 04:15:00|191138.5|191048.5|191132.2|191002.2|191153.5|191056.3|191107.6|190996.6|64
1686198000000|2023-06-08 04:20:00|191128|190998|191131.2|191001.2|191135.2|191025.2|191110.5|190996.3|42
1686198300000|2023-06-08 04:25:00|191123.7|191033.7|191116.6|190986.6|191135.4|191033.7|191105.9|190975.9|64
1686198600000|2023-06-08 04:30:00|191113.4|190983.4|191114.3|190984.3|191124.4|191012|191097.7|190979.7|53
1686198900000|2023-06-08 04:35:00|191121.3|190991.3|191111.1|190981.1|191124|191012|191097.3|190975.4|69
1686199200000|2023-06-08 04:40:00|191111.3|190981.3|191113.7|190983.7|191117.1|191010.9|191092.4|190977.9|60
1686199500000|2023-06-08 04:45:00|191116|190986|191111.4|190981.4|191117.6|191010.7|191092.9|190974.3|46
1686199800000|2023-06-08 04:50:00|191110.6|190980.6|191115.8|190985.8|191118.6|190988.6|191107.1|190977.1|212
1686200100000|2023-06-08 04:55:00|191114.5|190984.5|191106.4|190976.4|191116.7|190986.7|191093.9|190963.9|234
1686200400000|2023-06-08 05:00:00|191104.9|190974.9|191132.6|191002.6|191163.1|191033.1|191103|190973|217
1686200700000|2023-06-08 05:05:00|191132.7|191002.7|191125.4|190995.4|191135.6|191005.6|191116.5|190986.5|172
1686201000000|2023-06-08 05:10:00|191125.2|190995.2|191098|190968|191128.5|191017.7|191098|190968|119
1686201300000|2023-06-08 05:15:00|191096.9|190966.9|191082.7|190992.7|191102.7|190997|191078|190963.9|50
1686201600000|2023-06-08 05:20:00|191085.9|190995.9|191086.8|190956.8|191095.3|190995.9|191076.8|190954.8|54
1686201900000|2023-06-08 05:25:00|191089.1|190959.1|190916.4|190786.4|191094.8|190964.8|190915.6|190785.6|271
1686202200000|2023-06-08 05:30:00|190921.3|190791.3|190845.4|190715.4|190947.3|190817.3|190784.3|190654.3|446
1686202500000|2023-06-08 05:35:00|190844.8|190714.8|190805.4|190675.4|190859.9|190729.9|190794.9|190664.9|518
1686202800000|2023-06-08 05:40:00|190803.8|190673.8|190717.6|190587.6|190803.8|190673.8|190715.1|190585.1|761
1686203100000|2023-06-08 05:45:00|190716.4|190586.4|190809.3|190679.3|190812|190682|190709.9|190579.9|452
1686203400000|2023-06-08 05:50:00|190812|190682|190842.2|190712.2|190861.3|190731.3|190778|190648|402
1686203700000|2023-06-08 05:55:00|190842.4|190712.4|190909.1|190779.1|190997.5|190867.5|190834.1|190704.1|311
1686204000000|2023-06-08 06:00:00|190910.2|190780.2|191008.9|190918.9|191047.2|190957.2|190897.8|190780.2|455
1686204300000|2023-06-08 06:05:00|191007.2|190917.2|190934.1|190804.1|191107.2|191017.2|190928.5|190798.5|487
1686204600000|2023-06-08 06:10:00|190934.3|190804.3|191048.2|190918.2|191100.9|190990.5|190893.5|190780.5|480
1686204900000|2023-06-08 06:15:00|191048|190918|190931.2|190841.2|191048|190918|190872.8|190782.8|387
1686205200000|2023-06-08 06:20:00|190931.4|190841.4|190932.5|190842.5|190947.9|190857.9|190890.3|190800.3|377
1686205500000|2023-06-08 06:25:00|190934|190844|190851.3|190761.3|190940.5|190850.5|190809.7|190719.7|512
1686205800000|2023-06-08 06:30:00|190850.9|190760.9|190634.3|190504.3|190917.6|190827.6|190591.7|190440.2|418
1686206100000|2023-06-08 06:35:00|190632.1|190502.1|190650.2|190560.2|190668.6|190578.6|190605.9|190491.5|340
1686206400000|2023-06-08 06:40:00|190649.3|190559.3|190511.3|190421.3|190683.7|190593.7|190430.3|190327.1|630
1686206700000|2023-06-08 06:45:00|190510|190420|190519|190429|190560.8|190470.8|190407|190317|627
1686207000000|2023-06-08 06:50:00|190521.6|190431.6|190572|190482|190584.6|190494.6|190255.6|190165.6|528
1686207300000|2023-06-08 06:55:00|190570.8|190480.8|190819|190729|190852.8|190762.8|190544.2|190454.2|501
1686207600000|2023-06-08 07:00:00|190819.2|190729.2|190743|190653|190850|190760|190720|190630|522
1686207900000|2023-06-08 07:05:00|190743.7|190653.7|190702.3|190612.3|190748|190658|190692.2|190602.2|424
1686208200000|2023-06-08 07:10:00|190701.8|190611.8|190461.3|190371.3|190737|190647|190452.5|190362.5|701
1686208500000|2023-06-08 07:15:00|190461.5|190371.5|190501.6|190411.6|190585.3|190495.3|190445.2|190355.2|623
1686208800000|2023-06-08 07:20:00|190500.5|190410.5|190522.1|190432.1|190596.1|190506.1|190455.7|190365.7|516
1686209100000|2023-06-08 07:25:00|190522.2|190432.2|190517.5|190427.5|190571.7|190481.7|190482.4|190392.4|603
1686209400000|2023-06-08 07:30:00|190517.3|190427.3|190114.7|190024.7|190518.3|190428.3|190012.8|189905.7|654
1686209700000|2023-06-08 07:35:00|190115.7|190025.7|189748.6|189658.6|190281.9|190191.9|189742.7|189652.7|677
1686210000000|2023-06-08 07:40:00|189744.3|189654.3|189574.6|189484.6|189762.8|189670.8|189301.3|189194.4|729
1686210300000|2023-06-08 07:45:00|189576.5|189486.5|189658.3|189568.3|189699.6|189609.6|189455.2|189365.2|578
1686210600000|2023-06-08 07:50:00|189681.4|189591.4|189727.7|189637.7|189889.4|189799.4|189616.1|189526.1|635
1686210900000|2023-06-08 07:55:00|189726.1|189636.1|189441.8|189351.8|189726.1|189636.1|189408.4|189318.4|681
1686211200000|2023-06-08 08:00:00|189440|189350|189702.2|189612.2|189702.3|189612.3|189436.6|189346.6|597
1686211500000|2023-06-08 08:05:00|189702.1|189612.1|189532.3|189442.3|189846.8|189756.8|189523.8|189433.8|528
1686211800000|2023-06-08 08:10:00|189531.9|189441.9|189568.2|189478.2|189623.4|189533.4|189519.8|189429.8|451
1686212100000|2023-06-08 08:15:00|189568.6|189478.6|189655.6|189565.6|189655.6|189565.6|189562.2|189472.2|488
1686212400000|2023-06-08 08:20:00|189657.1|189567.1|189745.8|189655.8|189751.8|189661.8|189617.3|189527.3|520
1686212700000|2023-06-08 08:25:00|189745.6|189655.6|189660.6|189570.6|189748.2|189658.2|189640.1|189550.1|430
1686213000000|2023-06-08 08:30:00|189655.5|189565.5|189732.6|189642.6|189747.2|189657.2|189615.4|189525.4|597
1686213300000|2023-06-08 08:35:00|189732.8|189642.8|189722.6|189632.6|189755.4|189665.4|189697.2|189607.2|435
1686213600000|2023-06-08 08:40:00|189722.7|189632.7|189707.8|189617.8|189727.1|189637.1|189705.3|189615.3|371
1686213900000|2023-06-08 08:45:00|189706|189616|189521.4|189431.4|189711.4|189621.4|189476.9|189386.9|532
1686214200000|2023-06-08 08:50:00|189521.5|189431.5|189374.4|189284.4|189523.8|189433.8|189364.7|189274.7|488
1686214500000|2023-06-08 08:55:00|189374.3|189284.3|189291.2|189201.2|189374.7|189284.7|189276.6|189186.6|530
1686214800000|2023-06-08 09:00:00|189287.9|189197.9|189485.8|189395.8|189538.2|189448.2|189264.3|189174.3|636
1686215100000|2023-06-08 09:05:00|189486.1|189396.1|189509.1|189419.1|189585.1|189495.1|189444.2|189354.2|661
1686215400000|2023-06-08 09:10:00|189509|189419|189607.7|189517.7|189627.6|189537.6|189443.3|189353.3|592
1686215700000|2023-06-08 09:15:00|189607.5|189517.5|189787.9|189697.9|189805.6|189715.6|189607.2|189517.2|519
1686216000000|2023-06-08 09:20:00|189787.8|189697.8|189586.9|189496.9|189788.5|189698.5|189586.9|189496.9|461
1686216300000|2023-06-08 09:25:00|189586.3|189496.3|189569|189479|189685.9|189595.9|189488.5|189398.5|678
1686216600000|2023-06-08 09:30:00|189570|189480|189553.3|189463.3|189588.5|189498.5|189522.9|189432.9|651
1686216900000|2023-06-08 09:35:00|189553.5|189463.5|189644.2|189554.2|189660|189570|189547.8|189457.8|715
1686217200000|2023-06-08 09:40:00|189644.3|189554.3|189680.9|189590.9|189686.1|189596.1|189630.3|189540.3|659
1686217500000|2023-06-08 09:45:00|189681|189591|189664|189574|189744.5|189654.5|189585.8|189495.8|663
1686217800000|2023-06-08 09:50:00|189663.9|189573.9|189490|189400|189663.9|189573.9|189487.1|189397.1|401
1686218100000|2023-06-08 09:55:00|189492.2|189402.2|189554.5|189464.5|189581.6|189491.6|189490.4|189400.4|615
1686218400000|2023-06-08 10:00:00|189555.3|189465.3|189397.9|189307.9|189569.9|189479.9|189358.4|189268.4|675
1686218700000|2023-06-08 10:05:00|189396.6|189306.6|189217.8|189127.8|189397.2|189307.2|189171.6|189081.6|559
1686219000000|2023-06-08 10:10:00|189216.3|189126.3|189222.3|189132.3|189239.2|189149.2|189148.4|189058.4|598
1686219300000|2023-06-08 10:15:00|189225|189135|189367.5|189277.5|189367.5|189277.5|189210.3|189120.3|640
1686219600000|2023-06-08 10:20:00|189365.4|189275.4|189239.4|189149.4|189386.1|189296.1|189223.7|189133.7|484
1686219900000|2023-06-08 10:25:00|189237.8|189147.8|189327.6|189237.6|189327.6|189237.6|189237.2|189147.2|525
1686220200000|2023-06-08 10:30:00|189325.7|189235.7|189176.4|189086.4|189400.2|189310.2|189135.2|189045.2|558
1686220500000|2023-06-08 10:35:00|189176.5|189086.5|189238.1|189148.1|189239|189149|189017.8|188927.8|586
1686220800000|2023-06-08 10:40:00|189238.3|189148.3|189224.8|189134.8|189273.2|189183.2|189172.4|189082.4|521
1686221100000|2023-06-08 10:45:00|189225.3|189135.3|189401.2|189311.2|189444.6|189354.6|189225.3|189135.3|441
1686221400000|2023-06-08 10:50:00|189405.8|189315.8|189396.4|189306.4|189523|189433|189220.1|189130.1|663
1686221700000|2023-06-08 10:55:00|189397.5|189307.5|189550.6|189420.6|189600.5|189510.5|189357.7|189267.7|753
1686222000000|2023-06-08 11:00:00|189555.9|189425.9|189599.8|189509.8|189607.5|189517.5|189477.9|189352.6|658
1686222300000|2023-06-08 11:05:00|189598.7|189508.7|189673.8|189583.8|189725.6|189635.6|189574|189484|719
1686222600000|2023-06-08 11:10:00|189671|189581|189716.1|189626.1|189753.6|189663.6|189657.4|189567.4|640
1686222900000|2023-06-08 11:15:00|189714.4|189624.4|189581.5|189491.5|189715|189625|189580.3|189490.3|499
1686223200000|2023-06-08 11:20:00|189580.4|189490.4|189567.5|189477.5|189594.4|189504.4|189560.5|189470.5|510
1686223500000|2023-06-08 11:25:00|189573.7|189483.7|189549.6|189459.6|189608.1|189518.1|189523.6|189433.6|696
1686223800000|2023-06-08 11:30:00|189542.9|189452.9|189567.9|189477.9|189572.6|189482.6|189539.3|189449.3|896
1686224100000|2023-06-08 11:35:00|189567.4|189477.4|189488.5|189398.5|189583.1|189493.1|189484|189394|755
1686224400000|2023-06-08 11:40:00|189488.2|189398.2|189539.4|189449.4|189613.4|189523.4|189481.3|189391.3|882
1686224700000|2023-06-08 11:45:00|189538.6|189448.6|189480.2|189390.2|189555.6|189465.6|189438.3|189348.3|712
1686225000000|2023-06-08 11:50:00|189479.8|189389.8|189446.1|189356.1|189483.4|189393.4|189427.6|189337.6|532
1686225300000|2023-06-08 11:55:00|189446.4|189356.4|189393.2|189303.2|189452.3|189362.3|189375.6|189285.6|817
1686225600000|2023-06-08 12:00:00|189393.1|189303.1|189360.6|189270.6|189539.7|189449.7|189356.6|189266.6|652
1686225900000|2023-06-08 12:05:00|189361.5|189271.5|189379.9|189289.9|189397.5|189307.5|189267.1|189177.1|735
1686226200000|2023-06-08 12:10:00|189386.2|189296.2|189491.2|189401.2|189511.9|189421.9|189386.2|189296.2|682
1686226500000|2023-06-08 12:15:00|189490.1|189400.1|189436.4|189346.4|189585|189495|189419.3|189329.3|821
1686226800000|2023-06-08 12:20:00|189443.4|189353.4|189378.2|189288.2|189488.5|189398.5|189362|189272|895
1686227100000|2023-06-08 12:25:00|189377.8|189287.8|189599.3|189257.3|189625.5|189407.1|189249.4|189159.4|1003
1686227400000|2023-06-08 12:30:00|189605.4|189263.4|189148.9|189018.9|189609.9|189286.8|189137.3|189007.3|1081
1686227700000|2023-06-08 12:35:00|189141.5|189011.5|189214.1|189124.1|189230.4|189140.4|189060.5|188970.5|908
1686228000000|2023-06-08 12:40:00|189214.3|189124.3|189289.5|189199.5|189305.2|189215.2|189164.9|189074.9|896
1686228300000|2023-06-08 12:45:00|189289.4|189199.4|189241.6|189151.6|189315.7|189225.7|189132.4|189042.4|715
1686228600000|2023-06-08 12:50:00|189248.1|189158.1|189246.3|189156.3|189291.4|189201.4|189187.8|189097.8|825
1686228900000|2023-06-08 12:55:00|189245.8|189155.8|189002.4|188912.4|189254|189164|188952.6|188862.6|878
1686229200000|2023-06-08 13:00:00|189005.8|188915.8|189193.6|189103.6|189209.1|189119.1|188970.1|188880.1|720
1686229500000|2023-06-08 13:05:00|189194.4|189104.4|189109.7|189019.7|189194.6|189104.6|189075.9|188985.9|843
1686229800000|2023-06-08 13:10:00|189109.1|189019.1|189196.8|189106.8|189199.5|189109.5|189087.6|188997.6|737
1686230100000|2023-06-08 13:15:00|189196|189106|189199.6|189109.6|189249.6|189159.6|189174.8|189084.8|689
1686230400000|2023-06-08 13:20:00|189199.7|189109.7|189032.6|188942.6|189221.5|189131.5|189008.4|188918.4|906
1686230700000|2023-06-08 13:25:00|189032.4|188942.4|189230.7|189140.7|189232.8|189142.8|189021.7|188931.7|833
1686231000000|2023-06-08 13:30:00|189239.9|189149.9|189036.7|188946.7|189258.3|189168.3|189024.7|188934.7|837
1686231300000|2023-06-08 13:35:00|189036.8|188946.8|188993.3|188903.3|189058.6|188968.6|188837.7|188747.7|810
1686231600000|2023-06-08 13:40:00|188993.2|188903.2|188763.1|188673.1|188993.2|188903.2|188682.1|188592.1|867
1686231900000|2023-06-08 13:45:00|188762.4|188672.4|188877.5|188787.5|188974.7|188884.7|188762.4|188672.4|943
1686232200000|2023-06-08 13:50:00|188878.6|188788.6|188931.6|188841.6|188937.7|188847.7|188819.9|188729.9|894
1686232500000|2023-06-08 13:55:00|188931.8|188841.8|188717.1|188627.1|188933.6|188843.6|188665.1|188575.1|858
1686232800000|2023-06-08 14:00:00|188718.1|188628.1|188531.4|188441.4|188719.6|188629.6|188518.6|188428.6|729
1686233100000|2023-06-08 14:05:00|188531.1|188441.1|188528|188438|188548.9|188458.9|188369.1|188279.1|644
1686233400000|2023-06-08 14:10:00|188525|188435|188413.7|188323.7|188569.3|188479.3|188314.6|188224.6|760
1686233700000|2023-06-08 14:15:00|188413.9|188323.9|188446.9|188356.9|188458.7|188368.7|188312.6|188222.6|713
1686234000000|2023-06-08 14:20:00|188447.5|188357.5|188420|188330|188472.7|188382.7|188364.9|188274.9|807
1686234300000|2023-06-08 14:25:00|188420.4|188330.4|188360.4|188270.4|188421.7|188331.7|188278|188188|745
1686234600000|2023-06-08 14:30:00|188360.6|188270.6|188110.1|188020.1|188360.6|188270.6|188075.8|187985.8|882
1686234900000|2023-06-08 14:35:00|188114.3|188024.3|188209.7|188119.7|188235.3|188145.3|188112.9|188022.9|856
1686235200000|2023-06-08 14:40:00|188210.4|188120.4|188385.8|188295.8|188395.3|188305.3|188187|188097|700
1686235500000|2023-06-08 14:45:00|188385.7|188295.7|188501.2|188411.2|188501.2|188411.2|188355.5|188265.5|960
1686235800000|2023-06-08 14:50:00|188499.3|188409.3|188595.6|188505.6|188624.5|188534.5|188479.6|188389.6|848
1686236100000|2023-06-08 14:55:00|188577.3|188487.3|188651.4|188561.4|188651.4|188561.4|188514.3|188424.3|861
1686236400000|2023-06-08 15:00:00|188647.2|188557.2|188727.8|188637.8|188738.9|188648.9|188528.2|188438.2|821
1686236700000|2023-06-08 15:05:00|188726.4|188636.4|188653.5|188563.5|188735.4|188645.4|188635.1|188545.1|721
1686237000000|2023-06-08 15:10:00|188652.7|188562.7|188636.4|188546.4|188746.2|188656.2|188627.2|188537.2|572
1686237300000|2023-06-08 15:15:00|188633.9|188543.9|188529.9|188439.9|188637|188547|188455.1|188365.1|630
1686237600000|2023-06-08 15:20:00|188529.4|188439.4|188558|188468|188586.8|188496.8|188510.6|188420.6|652
1686237900000|2023-06-08 15:25:00|188562.4|188472.4|188551.3|188461.3|188632.6|188542.6|188550.7|188460.7|779
1686238200000|2023-06-08 15:30:00|188543.3|188453.3|188531.3|188441.3|188543.3|188453.3|188432|188342|669
1686238500000|2023-06-08 15:35:00|188528.3|188438.3|188512.9|188422.9|188541.8|188451.8|188508.5|188418.5|597
1686238800000|2023-06-08 15:40:00|188514.7|188424.7|188532.1|188442.1|188534.2|188444.2|188502.6|188412.6|577
1686239100000|2023-06-08 15:45:00|188533.2|188443.2|188613.2|188523.2|188625.4|188535.4|188511.1|188421.1|665
1686239400000|2023-06-08 15:50:00|188610.4|188520.4|188565.6|188475.6|188623|188533|188557.7|188467.7|829
1686239700000|2023-06-08 15:55:00|188566|188476|188612.4|188522.4|188640.5|188550.5|188559.3|188469.3|597
1686240000000|2023-06-08 16:00:00|188610.6|188520.6|188600.6|188510.6|188615.8|188525.8|188593.6|188503.6|582
1686240300000|2023-06-08 16:05:00|188599.8|188509.8|188609.6|188519.6|188617.3|188527.3|188592.4|188502.4|591
1686240600000|2023-06-08 16:10:00|188610.8|188520.8|188554.3|188464.3|188616.2|188526.2|188540.6|188450.6|739
1686240900000|2023-06-08 16:15:00|188554.4|188464.4|188593.2|188503.2|188617.1|188527.1|188533.6|188443.6|611
1686241200000|2023-06-08 16:20:00|188593.8|188503.8|188545.5|188455.5|188593.8|188503.8|188544.5|188454.5|903
1686241500000|2023-06-08 16:25:00|188544|188454|188473.8|188383.8|188570.6|188480.6|188467.9|188377.9|655
1686241800000|2023-06-08 16:30:00|188473.4|188383.4|188560.5|188470.5|188587.8|188497.8|188473.4|188383.4|852
1686242100000|2023-06-08 16:35:00|188560.9|188470.9|188566.3|188476.3|188632.1|188542.1|188560.9|188470.9|646
1686242400000|2023-06-08 16:40:00|188566.8|188476.8|188532.8|188442.8|188569.4|188479.4|188530.5|188440.5|450
1686242700000|2023-06-08 16:45:00|188533.9|188443.9|188474.7|188384.7|188538.6|188448.6|188473.2|188383.2|432
1686243000000|2023-06-08 16:50:00|188473.1|188383.1|188471.4|188381.4|188504.4|188414.4|188460.5|188370.5|631
1686243300000|2023-06-08 16:55:00|188471.1|188381.1|188417.4|188327.4|188488.6|188398.6|188413.3|188323.3|718
1686243600000|2023-06-08 17:00:00|188417.3|188327.3|188495.2|188405.2|188502.1|188412.1|188379.2|188289.2|821
1686243900000|2023-06-08 17:05:00|188496.7|188406.7|188475.2|188385.2|188535.4|188445.4|188471.7|188381.7|627
1686244200000|2023-06-08 17:10:00|188475.4|188385.4|188484.2|188394.2|188518.6|188428.6|188465.3|188375.3|387
1686244500000|2023-06-08 17:15:00|188484|188394|188476.5|188386.5|188494.5|188404.5|188469.3|188379.3|556
1686244800000|2023-06-08 17:20:00|188476.6|188386.6|188489.7|188399.7|188511.2|188421.2|188473.5|188383.5|529
1686245100000|2023-06-08 17:25:00|188490.2|188400.2|188489.6|188399.6|188493.6|188403.6|188471.4|188381.4|475
1686245400000|2023-06-08 17:30:00|188489.3|188399.3|188489.2|188399.2|188500.2|188410.2|188478.3|188388.3|549
1686245700000|2023-06-08 17:35:00|188487.9|188397.9|188495.9|188405.9|188504|188414|188481.5|188391.5|271
1686246000000|2023-06-08 17:40:00|188493.3|188403.3|188510.1|188420.1|188524.5|188434.5|188478.1|188388.1|392
1686246300000|2023-06-08 17:45:00|188509.8|188419.8|188532.9|188442.9|188542.3|188452.3|188509.6|188419.6|193
1686246600000|2023-06-08 17:50:00|188532.6|188442.6|188511.9|188421.9|188539|188449|188506.8|188416.8|257
1686246900000|2023-06-08 17:55:00|188512.3|188422.3|188510.4|188420.4|188539.2|188449.2|188463.6|188373.6|350
1686247200000|2023-06-08 18:00:00|188509.8|188419.8|188520.8|188430.8|188530.2|188440.2|188460.9|188370.9|560
1686247500000|2023-06-08 18:05:00|188521.6|188431.6|188554.2|188464.2|188575.5|188485.5|188514|188424|525
1686247800000|2023-06-08 18:10:00|188555.4|188465.4|188534.2|188444.2|188567.2|188477.2|188532.3|188442.3|572
1686248100000|2023-06-08 18:15:00|188535|188445|188622.7|188532.7|188631.8|188541.8|188503.3|188413.3|641
1686248400000|2023-06-08 18:20:00|188621.3|188531.3|188593.8|188503.8|188621.3|188531.3|188585|188495|279
1686248700000|2023-06-08 18:25:00|188594.3|188504.3|188604|188514|188620.7|188530.7|188582.5|188492.5|271
1686249000000|2023-06-08 18:30:00|188603.8|188513.8|188607.6|188517.6|188615.9|188525.9|188593.6|188503.6|248
1686249300000|2023-06-08 18:35:00|188607.7|188517.7|188605.6|188515.6|188611.1|188521.1|188592.9|188502.9|231
1686249600000|2023-06-08 18:40:00|188605.4|188515.4|188566.5|188476.5|188611|188521|188565.8|188475.8|277
1686249900000|2023-06-08 18:45:00|188565.7|188475.7|188580.9|188490.9|188591.4|188501.4|188557.1|188467.1|280
1686250200000|2023-06-08 18:50:00|188581|188491|188606.5|188516.5|188626.4|188536.4|188578.1|188488.1|330
1686250500000|2023-06-08 18:55:00|188607.1|188517.1|188431.1|188341.1|188615.6|188525.6|188428.2|188338.2|348
1686250800000|2023-06-08 19:00:00|188437.7|188347.7|188576.4|188486.4|188582.1|188492.1|188437.7|188347.7|601
1686251100000|2023-06-08 19:05:00|188576|188486|188562.1|188472.1|188589.2|188499.2|188558.8|188468.8|529
1686251400000|2023-06-08 19:10:00|188564.9|188474.9|188517.8|188387.8|188564.9|188474.9|188473.5|188364.5|660
1686251700000|2023-06-08 19:15:00|188518.1|188388.1|188566.5|188476.5|188576.3|188486.3|188397.9|188307.9|532
1686252000000|2023-06-08 19:20:00|188566.8|188476.8|188560.4|188470.4|188571.4|188481.4|188551.9|188461.9|354
1686252300000|2023-06-08 19:25:00|188560.2|188470.2|188544.4|188454.4|188569.3|188479.3|188513|188423|360
1686252600000|2023-06-08 19:30:00|188547.9|188457.9|188560.6|188470.6|188574.6|188484.6|188544.9|188454.9|450
1686252900000|2023-06-08 19:35:00|188560|188470|188541.3|188451.3|188561.7|188471.7|188539.6|188449.6|282
1686253200000|2023-06-08 19:40:00|188540.2|188450.2|188390.6|188300.6|188542.1|188452.1|188389.2|188299.2|548
1686253500000|2023-06-08 19:45:00|188393|188303|188515.7|188425.7|188520.5|188430.5|188389.7|188299.7|624
1686253800000|2023-06-08 19:50:00|188516.3|188426.3|188538.4|188448.4|188595|188505|188513.3|188423.3|399
1686254100000|2023-06-08 19:55:00|188538.1|188448.1|188540.5|188450.5|188571.5|188481.5|188532.7|188442.7|311
1686254400000|2023-06-08 20:00:00|188553.5|188463.5|188540.1|188450.1|188574.8|188484.8|188525.1|188435.1|416
1686254700000|2023-06-08 20:05:00|188538.2|188448.2|188537.1|188447.1|188541.7|188451.7|188531.4|188441.4|148
1686255000000|2023-06-08 20:10:00|188537|188447|188531.2|188441.2|188544.1|188454.1|188528.1|188438.1|236
1686255300000|2023-06-08 20:15:00|188528.1|188438.1|188585.7|188455.7|188590.7|188460.7|188528.1|188416.2|435
1686255600000|2023-06-08 20:20:00|188581.1|188451.1|188576.9|188446.9|188596.3|188466.3|188549.4|188426.7|968
1686255900000|2023-06-08 20:25:00|188578.7|188448.7|188574.2|188444.2|188607.2|188458.1|188563.6|188398.1|959
1686256200000|2023-06-08 20:30:00|188606.6|188400.7|188570.5|188440.5|188608.1|188450.3|188558.7|188391.6|935
1686256500000|2023-06-08 20:35:00|188601.4|188400.6|188568.1|188438.1|188608.7|188455.7|188558.6|188391.6|955
1686256800000|2023-06-08 20:40:00|188527.8|188397.8|188564.4|188352.5|188564.5|188407.7|188493.9|188352.5|99
1686257100000|2023-06-08 20:45:00|188561|188347.9|188417.2|188287.2|188571.5|188386.4|188416|188278.2|171
1686257400000|2023-06-08 20:50:00|188422.7|188292.7|188420.5|188290.5|188427.3|188297.3|188417.2|188287.2|47
1686257700000|2023-06-08 20:55:00|188418.1|188288.1|188540.9|188198.9|188547.5|188292.9|188405|188170.4|124
1686258000000|2023-06-08 21:00:00|188555.4|188213.4|188444.9|188102.9|188558.8|188216.8|188441.6|188099.6|29
1686258300000|2023-06-08 21:05:00|188429.7|188087.7|188438.4|188096.4|188444.9|188102.9|188392|188050|34
1686258600000|2023-06-08 21:10:00|188427.3|188085.3|188520.4|188178.4|188521.8|188179.8|188378.4|188036.4|91
1686258900000|2023-06-08 21:15:00|188520.9|188178.9|188558.7|188216.7|188564.6|188222.6|188503.7|188161.7|19
1686259200000|2023-06-08 21:20:00|188558.6|188216.6|188563.7|188221.7|188563.7|188221.7|188536.7|188194.7|13
1686259500000|2023-06-08 21:25:00|188563.6|188221.6|188713.8|188371.8|188799.4|188457.4|188560.7|188218.7|113
1686259800000|2023-06-08 21:30:00|188713.5|188371.5|188705|188363|188730.9|188388.9|188687.8|188345.8|79
1686260100000|2023-06-08 21:35:00|188706.1|188364.1|188700.1|188358.1|188713.5|188371.5|188690.7|188348.7|65
1686260400000|2023-06-08 21:40:00|188700.2|188358.2|188685.9|188343.9|188701.9|188359.9|188685.9|188343.9|22
1686260700000|2023-06-08 21:45:00|188690.9|188348.9|188696.3|188354.3|188706.5|188364.5|188690.9|188348.9|37
1686261000000|2023-06-08 21:50:00|188702.7|188360.7|188729.8|188387.8|188730.7|188388.7|188697.9|188355.9|21
1686261300000|2023-06-08 21:55:00|188730|188388|188752.1|188410.1|188769.9|188427.9|188728.5|188386.5|26
1686261600000|2023-06-08 22:00:00|188766.4|188424.4|188733.1|188391.1|188871.7|188529.7|188643.3|188301.3|121
1686261900000|2023-06-08 22:05:00|188730|188388|188732.8|188390.8|188756.2|188414.2|188712.8|188370.8|92
1686262200000|2023-06-08 22:10:00|188732.6|188390.6|188708.8|188366.8|188744.3|188402.3|188707.7|188365.7|32
1686262500000|2023-06-08 22:15:00|188713.2|188371.2|188675.6|188333.6|188741.7|188399.7|188675.6|188333.6|79
1686262800000|2023-06-08 22:20:00|188678.8|188336.8|188723.5|188381.5|188736.5|188394.5|188678.8|188336.8|88
1686263100000|2023-06-08 22:25:00|188735.7|188393.7|188724.5|188382.5|188759.7|188417.7|188717.7|188375.7|60
1686263400000|2023-06-08 22:30:00|188724.7|188382.7|188735.2|188393.2|188745.4|188403.4|188721.5|188379.5|62
1686263700000|2023-06-08 22:35:00|188732.9|188390.9|188731.7|188389.7|188751.9|188409.9|188722.9|188380.9|49
1686264000000|2023-06-08 22:40:00|188731.6|188389.6|188722|188380|188741.6|188399.6|188718.9|188376.9|139
1686264300000|2023-06-08 22:45:00|188721.7|188379.7|188742.1|188400.1|188742.1|188400.1|188720.6|188378.6|53
1686264600000|2023-06-08 22:50:00|188740.5|188398.5|188716.5|188374.5|188742.1|188400.1|188716.4|188374.4|119
1686264900000|2023-06-08 22:55:00|188733.1|188391.1|188737|188395|188741.7|188399.7|188717.3|188375.3|52
1686265200000|2023-06-08 23:00:00|188732.9|188390.9|188728.5|188386.5|188752.2|188410.2|188690.8|188348.8|180
1686265500000|2023-06-08 23:05:00|188746.5|188404.5|188648.2|188361.8|188747.7|188405.7|188600.6|188315.9|424
1686265800000|2023-06-08 23:10:00|188648.3|188362.4|188656.2|188382.3|188680.8|188405.7|188600.7|188307.1|482
1686266100000|2023-06-08 23:15:00|188656.3|188388.4|188652.5|188377.6|188663.9|188424.2|188647.3|188354.1|464
1686266400000|2023-06-08 23:20:00|188653.6|188379.4|188651.5|188391.1|188663.9|188409.2|188648.2|188361.9|382
1686266700000|2023-06-08 23:25:00|188651.6|188388.4|188659.8|188389.4|188664.7|188410.3|188648.7|188372.2|370
1686267000000|2023-06-08 23:30:00|188659.4|188403.1|188630.6|188375.1|188662.8|188435|188617.3|188371.8|343
1686267300000|2023-06-08 23:35:00|188627.1|188374.7|188649.1|188395.2|188659.5|188422|188602.5|188370.9|407
1686267600000|2023-06-08 23:40:00|188651.8|188397.8|188644.4|188381.6|188659.3|188415.1|188641.5|188368.6|406
1686267900000|2023-06-08 23:45:00|188644.6|188381.8|188645.8|188386.4|188656.6|188419|188631.4|188373|400
1686268200000|2023-06-08 23:50:00|188645.7|188387|188647.8|188429.2|188655.6|188432.9|188637.6|188370.4|404
1686268500000|2023-06-08 23:55:00|188647.7|188425.4|188640|188510|188654.4|188512.8|188619.1|188419.1|298
1686268800000|2023-06-09 00:00:00|188635.7|188505.7|188626.6|188496.6|188641.1|188511.1|188599|188469|516
1686269100000|2023-06-09 00:05:00|188626.5|188496.5|188614.2|188484.2|188650.8|188539.3|188613.8|188483.8|230
1686269400000|2023-06-09 00:10:00|188614.1|188484.1|188607.7|188477.7|188615.7|188485.7|188596|188466|134
1686269700000|2023-06-09 00:15:00|188606.5|188476.5|188630.9|188500.9|188630.9|188500.9|188599.6|188469.6|133
1686270000000|2023-06-09 00:20:00|188629.8|188499.8|188597.7|188467.7|188629.8|188499.8|188589.9|188459.9|215
1686270300000|2023-06-09 00:25:00|188597.6|188467.6|188610.9|188480.9|188621|188491|188597.6|188467.6|139
1686270600000|2023-06-09 00:30:00|188611.8|188481.8|188606.6|188476.6|188617.7|188487.7|188604.6|188474.6|89
1686270900000|2023-06-09 00:35:00|188606.9|188476.9|188594.8|188464.8|188607.8|188477.8|188588.9|188458.9|80
1686271200000|2023-06-09 00:40:00|188595|188465|188614.5|188484.5|188614.5|188484.5|188592.7|188462.7|118
1686271500000|2023-06-09 00:45:00|188610.6|188480.6|188609|188479|188626.6|188496.6|188603.8|188473.8|102
1686271800000|2023-06-09 00:50:00|188608.6|188478.6|188613.8|188483.8|188613.9|188483.9|188603.1|188473.1|88
1686272100000|2023-06-09 00:55:00|188613.7|188483.7|188650.1|188520.1|188659.2|188529.2|188605.4|188475.4|216
1686272400000|2023-06-09 01:00:00|188650|188520|188633.8|188503.8|188656.1|188526.1|188630|188500|231
1686272700000|2023-06-09 01:05:00|188637.6|188507.6|188618.9|188488.9|188656.7|188526.7|188606.3|188476.3|231
1686273000000|2023-06-09 01:10:00|188619|188489|188619.9|188489.9|188623.9|188493.9|188609.1|188479.1|511
1686273300000|2023-06-09 01:15:00|188620|188490|188648.2|188518.2|188652.5|188522.5|188613.4|188483.4|435
1686273600000|2023-06-09 01:20:00|188646.8|188516.8|188671.7|188541.7|188689|188559|188646.7|188516.7|158
1686273900000|2023-06-09 01:25:00|188671.5|188541.5|188654.7|188524.7|188688.1|188558.1|188619.5|188521.8|192
1686274200000|2023-06-09 01:30:00|188654.8|188524.8|188693.5|188563.5|188702.8|188572.8|188654.8|188524.8|393
1686274500000|2023-06-09 01:35:00|188693.3|188563.3|188694.3|188564.3|188698.9|188568.9|188679.9|188549.9|460
1686274800000|2023-06-09 01:40:00|188694.7|188564.7|188691.2|188601.2|188713.7|188601.2|188680.8|188550.8|507
1686275100000|2023-06-09 01:45:00|188690.9|188600.9|188677.8|188547.8|188696.9|188606.9|188654.2|188532.9|294
1686275400000|2023-06-09 01:50:00|188678|188548|188710.7|188580.7|188720.1|188590.1|188668.9|188538.9|206
1686275700000|2023-06-09 01:55:00|188713|188583|188757.5|188627.5|188766.5|188650.7|188710|188580|194
1686276000000|2023-06-09 02:00:00|188757.6|188627.6|188797.7|188667.7|188798.7|188668.7|188731.3|188601.3|457
1686276300000|2023-06-09 02:05:00|188797|188667|188825.7|188695.7|188831.5|188712.6|188785.4|188655.4|486
1686276600000|2023-06-09 02:10:00|188825.8|188695.8|188815.8|188685.8|188827.3|188697.3|188803|188673|140
1686276900000|2023-06-09 02:15:00|188814.7|188684.7|188820.1|188690.1|188824.1|188694.1|188809.4|188679.4|128
1686277200000|2023-06-09 02:20:00|188820|188690|188788|188658|188820.7|188711|188750.7|188620.7|326
1686277500000|2023-06-09 02:25:00|188787|188657|188750.5|188660.5|188790.6|188662.7|188750.5|188634.3|131
1686277800000|2023-06-09 02:30:00|188751|188661|188771.2|188641.2|188791.3|188662.2|188750.8|188632.3|123
1686278100000|2023-06-09 02:35:00|188771.3|188641.3|188780.6|188650.6|188790.4|188684.3|188760.1|188630.1|228
1686278400000|2023-06-09 02:40:00|188787.3|188657.3|188856.2|188726.2|188860|188730|188771.1|188641.1|151
1686278700000|2023-06-09 02:45:00|188856.1|188726.1|189017.3|188887.3|189031.2|188901.2|188853.5|188723.5|417
1686279000000|2023-06-09 02:50:00|189017.2|188887.2|188999.9|188869.9|189023.9|188893.9|188989.2|188859.2|420
1686279300000|2023-06-09 02:55:00|189000|188870|189002.4|188872.4|189013|188883|188988|188858|518
1686279600000|2023-06-09 03:00:00|189002.5|188872.5|188992.4|188862.4|189013.7|188883.7|188987.5|188857.5|489
1686279900000|2023-06-09 03:05:00|188992.7|188862.7|188997.9|188867.9|189007.6|188877.6|188982.9|188852.9|447
1686280200000|2023-06-09 03:10:00|188998.7|188868.7|189004.2|188874.2|189018.8|188888.8|188988.3|188858.3|486
1686280500000|2023-06-09 03:15:00|189005.7|188875.7|188952.4|188862.4|189018.5|188888.5|188946.1|188839.5|318
1686280800000|2023-06-09 03:20:00|188952.1|188862.1|188946.5|188856.5|188986.4|188866.6|188936|188839.2|327
1686281100000|2023-06-09 03:25:00|188948.5|188858.5|188981|188851|188985.6|188865.6|188944.8|188838.9|281
1686281400000|2023-06-09 03:30:00|188978.8|188848.8|188977.8|188847.8|188987.6|188880.8|188949.7|188839.7|193
1686281700000|2023-06-09 03:35:00|188978|188848|188983.1|188853.1|188992.2|188862.2|188971.1|188841.1|368
1686282000000|2023-06-09 03:40:00|188983.2|188853.2|188985|188855|188991.1|188861.1|188972.4|188842.4|295
1686282300000|2023-06-09 03:45:00|188986.4|188856.4|188984.2|188854.2|189006.6|188885.4|188959.9|188850.3|376
1686282600000|2023-06-09 03:50:00|189014.5|188884.5|189104.7|188974.7|189118|188993.2|189001.6|188871.6|580
1686282900000|2023-06-09 03:55:00|189104.4|188974.4|189058.8|188968.8|189111.1|188983.8|189052.7|188946.8|245
1686283200000|2023-06-09 04:00:00|189058.9|188968.9|189069.3|188939.3|189091.7|188968.9|189058.9|188937.3|103
1686283500000|2023-06-09 04:05:00|189069.6|188939.6|189055.8|188965.8|189082.7|188968.9|189053.4|188933.1|345
1686283800000|2023-06-09 04:10:00|189056.2|188966.2|189037.9|188947.9|189071.3|188981.3|189029|188916.3|282
1686284100000|2023-06-09 04:15:00|189029.3|188939.3|189059.7|188929.7|189063.1|188960.7|189029.3|188916.3|78
1686284400000|2023-06-09 04:20:00|189059.4|188929.4|189045.3|188955.3|189066|188956.3|189024.2|188921.5|143
1686284700000|2023-06-09 04:25:00|189044.8|188954.8|188987.6|188857.6|189049.3|188959.3|188969.8|188853.9|127
1686285000000|2023-06-09 04:30:00|188987.5|188857.5|188992.6|188862.6|188994.6|188898.6|188971.2|188848.6|106
1686285300000|2023-06-09 04:35:00|188992.5|188862.5|188988.8|188858.8|188999|188869|188987.3|188857.3|57
1686285600000|2023-06-09 04:40:00|188989|188859|188968.8|188878.8|188989.8|188882.2|188948.6|188858.6|25
1686285900000|2023-06-09 04:45:00|188971.1|188881.1|188995.2|188865.2|188995.3|188881.1|188968.8|188847.2|38
1686286200000|2023-06-09 04:50:00|188992.1|188862.1|188964.5|188874.5|189002.9|188885.5|188964.5|188856.7|39
1686286500000|2023-06-09 04:55:00|188966.1|188876.1|189004.7|188874.7|189007|188877|188966.1|188858.9|87
1686286800000|2023-06-09 05:00:00|189003.7|188873.7|188933.4|188803.4|189057.6|188927.6|188926.3|188796.3|347
1686287100000|2023-06-09 05:05:00|188932.3|188802.3|188845|188715|188932.3|188802.3|188841.3|188711.3|531
1686287400000|2023-06-09 05:10:00|188844|188714|188854.1|188724.1|188888.8|188758.8|188831.8|188701.8|817
1686287700000|2023-06-09 05:15:00|188853.8|188723.8|188855.3|188725.3|188889.1|188759.1|188848.2|188718.2|320
1686288000000|2023-06-09 05:20:00|188855.1|188725.1|188848.6|188718.6|188887.3|188757.3|188837|188707|358
1686288300000|2023-06-09 05:25:00|188840.9|188710.9|188981.2|188851.2|188994|188864|188840.8|188710.8|258
1686288600000|2023-06-09 05:30:00|188977.8|188847.8|188996.7|188866.7|189007.7|188877.7|188972.1|188842.1|185
1686288900000|2023-06-09 05:35:00|188996.6|188866.6|188900.1|188770.1|188997.7|188867.7|188887.2|188767.4|363
1686289200000|2023-06-09 05:40:00|188900.2|188770.2|188720.6|188590.6|188900.2|188770.2|188720.6|188590.6|622
1686289500000|2023-06-09 05:45:00|188720.2|188590.2|188734|188604|188753.3|188623.3|188715.4|188585.4|405
1686289800000|2023-06-09 05:50:00|188735.5|188605.5|188686.9|188556.9|188738.3|188608.3|188645.7|188515.7|631
1686290100000|2023-06-09 05:55:00|188687|188557|188771.5|188641.5|188786.6|188656.6|188676.9|188546.9|528
1686290400000|2023-06-09 06:00:00|188763.9|188633.9|188585.6|188495.6|188785.3|188683.5|188582.7|188492.7|588
1686290700000|2023-06-09 06:05:00|188581.9|188491.9|188622.2|188532.2|188750|188660|188581.4|188491.4|627
1686291000000|2023-06-09 06:10:00|188621|188531|188540.4|188450.4|188662|188572|188522.3|188432.3|593
1686291300000|2023-06-09 06:15:00|188537.1|188447.1|188603.1|188513.1|188605|188515|188486.3|188396.3|375
1686291600000|2023-06-09 06:20:00|188606.7|188516.7|188643.1|188553.1|188702.4|188612.4|188585.6|188495.6|416
1686291900000|2023-06-09 06:25:00|188642.8|188552.8|188493.5|188403.5|188673.8|188583.8|188483.9|188393.9|463
1686292200000|2023-06-09 06:30:00|188496.7|188406.7|188567.3|188477.3|188567.3|188477.3|188487.1|188397.1|358
1686292500000|2023-06-09 06:35:00|188568|188478|188639|188549|188640.9|188550.9|188482.8|188392.8|530
1686292800000|2023-06-09 06:40:00|188638.8|188548.8|188586|188496|188651.6|188561.6|188571.3|188481.3|398
1686293100000|2023-06-09 06:45:00|188583.1|188493.1|188521.2|188431.2|188583.1|188493.1|188521.2|188431.2|403
1686293400000|2023-06-09 06:50:00|188523|188433|188484.8|188394.8|188523|188433|188480|188390|360
1686293700000|2023-06-09 06:55:00|188485.7|188395.7|188459.5|188369.5|188611.6|188521.6|188436.3|188346.3|522
1686294000000|2023-06-09 07:00:00|188459.7|188369.7|188716.1|188626.1|188752.8|188662.8|188453.3|188363.3|581
1686294300000|2023-06-09 07:05:00|188711.7|188621.7|188470.7|188380.7|188724.6|188634.6|188470.7|188380.7|525
1686294600000|2023-06-09 07:10:00|188471.2|188381.2|188563.5|188473.5|188563.6|188473.6|188471.2|188381.2|588
1686294900000|2023-06-09 07:15:00|188563.6|188473.6|188696.8|188606.8|188766|188676|188563.4|188473.4|590
1686295200000|2023-06-09 07:20:00|188697.3|188607.3|188752.2|188662.2|188922|188832|188686.8|188596.8|671
1686295500000|2023-06-09 07:25:00|188747.1|188657.1|188681.8|188591.8|188763.2|188673.2|188647.6|188557.6|573
1686295800000|2023-06-09 07:30:00|188682.3|188592.3|188550.4|188460.4|188687|188597|188477.9|188387.9|587
1686296100000|2023-06-09 07:35:00|188550.9|188460.9|188494.5|188404.5|188588.5|188498.5|188476.6|188386.6|591
1686296400000|2023-06-09 07:40:00|188494.4|188404.4|188491.9|188401.9|188595.5|188505.5|188491.9|188401.9|553
1686296700000|2023-06-09 07:45:00|188491.5|188401.5|188444.3|188354.3|188496.1|188406.1|188379.3|188289.3|448
1686297000000|2023-06-09 07:50:00|188443.8|188353.8|188414.1|188324.1|188542.5|188452.5|188412|188322|577
1686297300000|2023-06-09 07:55:00|188413.1|188323.1|188227.9|188137.9|188413.5|188323.5|188219.2|188129.2|701
1686297600000|2023-06-09 08:00:00|188229.3|188139.3|188262.8|188172.8|188309.9|188219.9|188229.2|188139.2|617
1686297900000|2023-06-09 08:05:00|188262.7|188172.7|188347.1|188257.1|188359.2|188269.2|188194.4|188104.4|696
1686298200000|2023-06-09 08:10:00|188347.3|188257.3|188479.9|188389.9|188552.3|188462.3|188347.3|188257.3|651
1686298500000|2023-06-09 08:15:00|188483.4|188393.4|188476.9|188386.9|188574.8|188484.8|188475.1|188385.1|547
1686298800000|2023-06-09 08:20:00|188476.7|188386.7|188380.3|188290.3|188477.1|188387.1|188336.3|188246.3|665
1686299100000|2023-06-09 08:25:00|188393.3|188303.3|188312.1|188222.1|188393.3|188303.3|188275.1|188185.1|557
1686299400000|2023-06-09 08:30:00|188311.7|188221.7|188283.1|188193.1|188329.4|188239.4|188213.4|188123.4|651
1686299700000|2023-06-09 08:35:00|188283.2|188193.2|188265.2|188175.2|188343.4|188253.4|188261.7|188171.7|517
1686300000000|2023-06-09 08:40:00|188266.1|188176.1|188134.1|188044.1|188285.4|188195.4|188114.8|188024.8|577
1686300300000|2023-06-09 08:45:00|188122.4|188032.4|187768.3|187678.3|188122.4|188032.4|187755.6|187665.6|643
1686300600000|2023-06-09 08:50:00|187761|187671|187828|187738|187846.3|187756.3|187596.4|187506.4|602
1686300900000|2023-06-09 08:55:00|187826.3|187736.3|187816.5|187726.5|187897.9|187807.9|187785.9|187695.9|595
1686301200000|2023-06-09 09:00:00|187817.1|187727.1|187966|187876|187998.7|187908.7|187817.1|187727.1|738
1686301500000|2023-06-09 09:05:00|187965.8|187875.8|188040.1|187950.1|188067.1|187977.1|187946.7|187856.7|624
1686301800000|2023-06-09 09:10:00|188040.2|187950.2|187925.3|187835.3|188059.3|187969.3|187925.3|187835.3|347
1686302100000|2023-06-09 09:15:00|187923.8|187833.8|187896.9|187806.9|187938.7|187848.7|187765.2|187675.2|601
1686302400000|2023-06-09 09:20:00|187897.1|187807.1|187985|187895|187992.9|187902.9|187896.2|187806.2|522
1686302700000|2023-06-09 09:25:00|187982.2|187892.2|187977.7|187887.7|187993.8|187903.8|187958.5|187868.5|455
1686303000000|2023-06-09 09:30:00|187977|187887|187893.5|187803.5|187997.6|187907.6|187860.9|187770.9|540
1686303300000|2023-06-09 09:35:00|187893|187803|187866.3|187776.3|187910|187820|187754.1|187664.1|499
1686303600000|2023-06-09 09:40:00|187867.4|187777.4|187848.6|187758.6|187917|187827|187826.8|187736.8|570
1686303900000|2023-06-09 09:45:00|187849|187759|187765.1|187675.1|187885.1|187795.1|187696.4|187606.4|574
1686304200000|2023-06-09 09:50:00|187763.1|187673.1|187851.7|187761.7|187915.6|187825.6|187747.2|187657.2|531
1686304500000|2023-06-09 09:55:00|187852.1|187762.1|187870.8|187780.8|187901.2|187811.2|187824.9|187734.9|460
1686304800000|2023-06-09 10:00:00|187871.2|187781.2|187757.4|187667.4|187939.2|187849.2|187721.8|187631.8|659
1686305100000|2023-06-09 10:05:00|187758.1|187668.1|187675.1|187585.1|187767.4|187677.4|187664.1|187574.1|525
1686305400000|2023-06-09 10:10:00|187676|187586|187678.3|187588.3|187694.8|187604.8|187647.7|187557.7|407
1686305700000|2023-06-09 10:15:00|187676.6|187586.6|187683.2|187593.2|187702.4|187612.4|187655.8|187565.8|545
1686306000000|2023-06-09 10:20:00|187683.3|187593.3|187535.9|187445.9|187686.8|187596.8|187522.9|187432.9|445
1686306300000|2023-06-09 10:25:00|187536.2|187446.2|187638.8|187548.8|187662.1|187572.1|187528.2|187438.2|460
1686306600000|2023-06-09 10:30:00|187638.2|187548.2|187543.7|187453.7|187638.4|187548.4|187527.3|187437.3|609
1686306900000|2023-06-09 10:35:00|187546|187456|187579|187489|187621.2|187531.2|187535.9|187445.9|567
1686307200000|2023-06-09 10:40:00|187579.1|187489.1|187584.6|187494.6|187615.3|187525.3|187501.1|187411.1|546
1686307500000|2023-06-09 10:45:00|187583.2|187493.2|187594.3|187504.3|187620.4|187530.4|187496.7|187406.7|687
1686307800000|2023-06-09 10:50:00|187594.5|187504.5|187607.5|187517.5|187626.4|187536.4|187497.1|187407.1|663
1686308100000|2023-06-09 10:55:00|187602|187512|187534.7|187444.7|187636.3|187546.3|187508.7|187418.7|650
1686308400000|2023-06-09 11:00:00|187534|187444|187381.2|187291.2|187534|187444|187375.5|187285.5|575
1686308700000|2023-06-09 11:05:00|187382.1|187292.1|187491.5|187401.5|187580|187490|187380.3|187290.3|558
1686309000000|2023-06-09 11:10:00|187491.4|187401.4|187439|187349|187497.8|187407.8|187385.4|187295.4|602
1686309300000|2023-06-09 11:15:00|187435.8|187345.8|187460.7|187370.7|187535.5|187445.5|187435.8|187345.8|512
1686309600000|2023-06-09 11:20:00|187461.3|187371.3|187531.3|187441.3|187565.7|187475.7|187438.4|187348.4|549
1686309900000|2023-06-09 11:25:00|187529.5|187439.5|187464.5|187374.5|187529.5|187439.5|187422.2|187332.2|596
1686310200000|2023-06-09 11:30:00|187463.5|187373.5|187390.6|187300.6|187463.5|187373.5|187359.3|187269.3|513
1686310500000|2023-06-09 11:35:00|187390.5|187300.5|187489.7|187399.7|187586.4|187496.4|187387.1|187297.1|633
1686310800000|2023-06-09 11:40:00|187495.8|187405.8|187533.3|187443.3|187540.3|187450.3|187404.3|187314.3|545
1686311100000|2023-06-09 11:45:00|187532.7|187442.7|187394.7|187304.7|187566.9|187476.9|187385.7|187295.7|611
1686311400000|2023-06-09 11:50:00|187394.6|187304.6|187294.1|187204.1|187402.7|187312.7|187290.3|187200.3|531
1686311700000|2023-06-09 11:55:00|187291.4|187201.4|187162.4|187072.4|187298.4|187208.4|187129.6|187039.6|720
1686312000000|2023-06-09 12:00:00|187162.5|187072.5|187235.4|187145.4|187241.3|187151.3|187016.8|186926.8|619
1686312300000|2023-06-09 12:05:00|187235.7|187145.7|187298.2|187208.2|187368.6|187278.6|187233.4|187143.4|671
1686312600000|2023-06-09 12:10:00|187297.9|187207.9|187362.7|187272.7|187403.9|187313.9|187292.6|187202.6|663
1686312900000|2023-06-09 12:15:00|187362.8|187272.8|187359.9|187269.9|187436.7|187346.7|187346.6|187256.6|705
1686313200000|2023-06-09 12:20:00|187359|187269|187411.3|187321.3|187464.7|187374.7|187275|187185|757
1686313500000|2023-06-09 12:25:00|187409.1|187319.1|187410|187320|187418.4|187328.4|187351.1|187261.1|706
1686313800000|2023-06-09 12:30:00|187407|187317|187405.4|187315.4|187435.1|187345.1|187205.7|187115.7|954
1686314100000|2023-06-09 12:35:00|187405.1|187315.1|187448.6|187358.6|187468.9|187378.9|187324.3|187234.3|939
1686314400000|2023-06-09 12:40:00|187448.9|187358.9|187277.3|187187.3|187452.4|187362.4|187268.7|187178.7|702
1686314700000|2023-06-09 12:45:00|187279.3|187189.3|187293.3|187203.3|187398.5|187308.5|187259.8|187169.8|812
1686315000000|2023-06-09 12:50:00|187293.1|187203.1|187402.3|187312.3|187404.6|187314.6|187266.9|187176.9|721
1686315300000|2023-06-09 12:55:00|187402.4|187312.4|187271.9|187181.9|187418|187328|187242.1|187152.1|666
1686315600000|2023-06-09 13:00:00|187275.4|187185.4|187299.2|187209.2|187371.1|187281.1|187259|187169|598
1686315900000|2023-06-09 13:05:00|187299.3|187209.3|187239.3|187149.3|187299.3|187209.3|187216.7|187126.7|696
1686316200000|2023-06-09 13:10:00|187239|187149|187164.2|187074.2|187290.5|187200.5|187109.3|187019.3|588
1686316500000|2023-06-09 13:15:00|187165.7|187075.7|187269.5|187179.5|187305.1|187215.1|187165.5|187075.5|815
1686316800000|2023-06-09 13:20:00|187269.7|187179.7|187162.4|187072.4|187274|187184|187135.2|187045.2|680
1686317100000|2023-06-09 13:25:00|187161.5|187071.5|187359.2|187269.2|187424.4|187334.4|187156|187066|651
1686317400000|2023-06-09 13:30:00|187361.1|187271.1|187353|187263|187443.2|187353.2|187349.5|187259.5|733
1686317700000|2023-06-09 13:35:00|187353.2|187263.2|187322.5|187232.5|187459.4|187369.4|187271|187181|801
1686318000000|2023-06-09 13:40:00|187318.8|187228.8|187579.7|187489.7|187605.5|187515.5|187309.3|187219.3|789
1686318300000|2023-06-09 13:45:00|187581|187491|187444|187354|187582.4|187492.4|187394.2|187304.2|710
1686318600000|2023-06-09 13:50:00|187443.1|187353.1|187297.3|187207.3|187464|187374|187220.6|187130.6|650
1686318900000|2023-06-09 13:55:00|187294.2|187204.2|187324.9|187234.9|187356.6|187266.6|187294.2|187204.2|763
1686319200000|2023-06-09 14:00:00|187324.8|187234.8|187294.2|187204.2|187426.4|187336.4|187294.2|187204.2|705
1686319500000|2023-06-09 14:05:00|187318.5|187228.5|187335.5|187245.5|187472.3|187382.3|187279.4|187189.4|682
1686319800000|2023-06-09 14:10:00|187335.3|187245.3|187305.7|187215.7|187437.2|187347.2|187246.8|187156.8|645
1686320100000|2023-06-09 14:15:00|187305.6|187215.6|187240.2|187150.2|187317.8|187227.8|187231.1|187141.1|562
1686320400000|2023-06-09 14:20:00|187242.9|187152.9|187225.7|187135.7|187291.1|187201.1|187178.5|187088.5|687
1686320700000|2023-06-09 14:25:00|187224.3|187134.3|187258.5|187168.5|187270.5|187180.5|187022.1|186932.1|755
1686321000000|2023-06-09 14:30:00|187245.7|187155.7|187296.2|187206.2|187300.9|187210.9|187165.5|187075.5|695
1686321300000|2023-06-09 14:35:00|187296.7|187206.7|187318.6|187228.6|187417|187327|187269.1|187179.1|749
1686321600000|2023-06-09 14:40:00|187317.3|187227.3|187252.2|187162.2|187354.8|187264.8|187189|187099|746
1686321900000|2023-06-09 14:45:00|187252.1|187162.1|187165.2|187075.2|187252.1|187162.1|187152.1|187062.1|747
1686322200000|2023-06-09 14:50:00|187164.6|187074.6|187166.8|187076.8|187287.3|187197.3|187156.4|187066.4|750
1686322500000|2023-06-09 14:55:00|187155.6|187065.6|187060.1|186970.1|187186.7|187096.7|187014.4|186924.4|692
1686322800000|2023-06-09 15:00:00|187061.9|186971.9|187151.8|187061.8|187151.8|187061.8|187029.8|186939.8|751
1686323100000|2023-06-09 15:05:00|187151.6|187061.6|187138.1|187048.1|187201.6|187111.6|187068.4|186978.4|619
1686323400000|2023-06-09 15:10:00|187138.6|187048.6|187169.7|187079.7|187180.1|187090.1|187104.1|187014.1|572
1686323700000|2023-06-09 15:15:00|187169.4|187079.4|187247.8|187157.8|187274.8|187184.8|187157.8|187067.8|594
1686324000000|2023-06-09 15:20:00|187248.3|187158.3|187270.6|187180.6|187298.6|187208.6|187183.2|187093.2|641
1686324300000|2023-06-09 15:25:00|187269.9|187179.9|187212.4|187122.4|187271.7|187181.7|187207.8|187117.8|506
1686324600000|2023-06-09 15:30:00|187211.9|187121.9|187171.3|187081.3|187264.8|187174.8|187162.5|187072.5|518
1686324900000|2023-06-09 15:35:00|187171.4|187081.4|187248.9|187158.9|187260.2|187170.2|187153.6|187063.6|689
1686325200000|2023-06-09 15:40:00|187249.6|187159.6|187276.5|187186.5|187308.3|187218.3|187226.4|187136.4|518
1686325500000|2023-06-09 15:45:00|187278|187188|187303.3|187213.3|187306.7|187216.7|187277.7|187187.7|417
1686325800000|2023-06-09 15:50:00|187303.9|187213.9|187248.6|187158.6|187313.6|187223.6|187228.4|187138.4|485
1686326100000|2023-06-09 15:55:00|187250.1|187160.1|187253.8|187163.8|187259.8|187169.8|187230.4|187140.4|453
1686326400000|2023-06-09 16:00:00|187257|187167|187254.2|187164.2|187293|187203|187225|187135|467
1686326700000|2023-06-09 16:05:00|187253.7|187163.7|187267.5|187177.5|187272.9|187182.9|187252.1|187162.1|441
1686327000000|2023-06-09 16:10:00|187267.4|187177.4|187274|187184|187275|187185|187253.2|187163.2|433
1686327300000|2023-06-09 16:15:00|187273|187183|187258.8|187168.8|187274.5|187184.5|187258.2|187168.2|470
1686327600000|2023-06-09 16:20:00|187258.4|187168.4|187263.3|187173.3|187273.4|187183.4|187251|187161|327
1686327900000|2023-06-09 16:25:00|187263.4|187173.4|187229.9|187139.9|187271.2|187181.2|187220.2|187130.2|318
1686328200000|2023-06-09 16:30:00|187231.9|187141.9|187252.7|187162.7|187255.4|187165.4|187228.4|187138.4|319
1686328500000|2023-06-09 16:35:00|187253.3|187163.3|187263.5|187173.5|187266.7|187176.7|187251.7|187161.7|281
1686328800000|2023-06-09 16:40:00|187263.6|187173.6|187248.2|187158.2|187269|187179|187242.7|187152.7|275
1686329100000|2023-06-09 16:45:00|187248.1|187158.1|187241.1|187151.1|187264.3|187174.3|187241.1|187151.1|215
1686329400000|2023-06-09 16:50:00|187241|187151|187201.7|187111.7|187255.8|187165.8|187150.4|187060.4|392
1686329700000|2023-06-09 16:55:00|187202|187112|187283.9|187193.9|187291|187201|187176.8|187086.8|528
1686330000000|2023-06-09 17:00:00|187282.3|187192.3|187252.2|187162.2|187342.1|187252.1|187238|187148|637
1686330300000|2023-06-09 17:05:00|187249.2|187159.2|187193.4|187103.4|187252.4|187162.4|187163.5|187073.5|437
1686330600000|2023-06-09 17:10:00|187193.9|187103.9|187179.2|187089.2|187209.3|187119.3|187177.4|187087.4|363
1686330900000|2023-06-09 17:15:00|187179.1|187089.1|187195.7|187105.7|187210.8|187120.8|187172.8|187082.8|365
1686331200000|2023-06-09 17:20:00|187196.7|187106.7|187188.1|187098.1|187205.5|187115.5|187178.2|187088.2|329
1686331500000|2023-06-09 17:25:00|187189.1|187099.1|187187.5|187097.5|187209.3|187110.4|187183.9|187077.8|230
1686331800000|2023-06-09 17:30:00|187187.4|187097.4|187188|187098|187196.4|187106.4|187184.8|187094.8|586
1686332100000|2023-06-09 17:35:00|187187.7|187097.7|187173.3|187083.3|187194.4|187104.4|187165.1|187075.1|391
1686332400000|2023-06-09 17:40:00|187174|187084|187163|187073|187177.9|187087.9|187148.6|187058.6|422
1686332700000|2023-06-09 17:45:00|187163.8|187073.8|187136.1|187046.1|187166.4|187076.4|187109.8|187019.8|334
1686333000000|2023-06-09 17:50:00|187136|187046|187133.7|187043.7|187138.8|187048.8|187128.4|187038.4|243
1686333300000|2023-06-09 17:55:00|187134.3|187044.3|187142.5|187052.5|187182.6|187092.6|187128.1|187038.1|465
1686333600000|2023-06-09 18:00:00|187141.8|187051.8|187280.6|187190.6|187286|187196|187141.1|187051.1|543
1686333900000|2023-06-09 18:05:00|187280.7|187190.7|187271.9|187181.9|187283.4|187193.4|187270.2|187180.2|296
1686334200000|2023-06-09 18:10:00|187272|187182|187249.4|187159.4|187272|187182|187248.3|187158.3|487
1686334500000|2023-06-09 18:15:00|187250.1|187160.1|187199.7|187109.7|187257.8|187167.8|187198.1|187108.1|442
1686334800000|2023-06-09 18:20:00|187198.9|187108.9|187223.3|187093.3|187226|187116.7|187194|187087.4|428
1686335100000|2023-06-09 18:25:00|187218.3|187088.3|187265|187175|187293.5|187203.5|187216.7|187086.7|351
1686335400000|2023-06-09 18:30:00|187264.8|187174.8|187274.5|187184.5|187285.1|187195.1|187261.3|187171.3|437
1686335700000|2023-06-09 18:35:00|187273.7|187183.7|187274.3|187184.3|187280.6|187190.6|187225.9|187135.9|357
1686336000000|2023-06-09 18:40:00|187274.4|187184.4|187291.6|187201.6|187298.5|187208.5|187242.6|187152.6|262
1686336300000|2023-06-09 18:45:00|187291.7|187201.7|187434.7|187344.7|187449.4|187359.4|187289.9|187199.9|589
1686336600000|2023-06-09 18:50:00|187435.3|187345.3|187415.4|187325.4|187435.3|187345.3|187413|187323|237
1686336900000|2023-06-09 18:55:00|187416|187326|187296.1|187206.1|187417.3|187327.3|187294.2|187204.2|289
1686337200000|2023-06-09 19:00:00|187290|187200|187269.6|187179.6|187300.6|187210.6|187260.8|187170.8|658
1686337500000|2023-06-09 19:05:00|187269.7|187179.7|187312.3|187182.3|187313.1|187188.9|187254.5|187124.5|483
1686337800000|2023-06-09 19:10:00|187310.5|187180.5|187303|187173|187351.1|187221.1|187276.1|187162.2|383
1686338100000|2023-06-09 19:15:00|187302.9|187172.9|187290.5|187160.5|187311.6|187181.6|187231.7|187101.7|390
1686338400000|2023-06-09 19:20:00|187289.9|187159.9|187279.7|187149.7|187292.5|187162.5|187272.5|187142.5|285
1686338700000|2023-06-09 19:25:00|187279.9|187149.9|187268.6|187178.6|187293.4|187182.2|187256|187126|222
1686339000000|2023-06-09 19:30:00|187268|187178|187261.7|187171.7|187268|187178|187252.4|187162.4|140
1686339300000|2023-06-09 19:35:00|187261.6|187171.6|187254.4|187164.4|187289.5|187175.4|187252.2|187145.5|236
1686339600000|2023-06-09 19:40:00|187254.6|187164.6|187230.8|187140.8|187325.8|187235.8|187159.8|187069.8|420
1686339900000|2023-06-09 19:45:00|187230.9|187140.9|187310.6|187220.6|187312.4|187222.4|187229|187139|446
1686340200000|2023-06-09 19:50:00|187310.5|187220.5|187292.7|187202.7|187322.4|187232.4|187204.3|187114.3|516
1686340500000|2023-06-09 19:55:00|187292.8|187202.8|187308.6|187218.6|187335.5|187245.5|187219.5|187129.5|510
1686340800000|2023-06-09 20:00:00|187305.2|187215.2|187204.9|187074.9|187335.7|187215.9|187204.9|187074.9|421
1686341100000|2023-06-09 20:05:00|187203.6|187073.6|187320.8|187190.8|187326.2|187196.2|187159.1|187029.1|352
1686341400000|2023-06-09 20:10:00|187320.7|187190.7|187348.8|187218.8|187349.7|187219.7|187193.2|187063.2|306
1686341700000|2023-06-09 20:15:00|187342|187212|187317.5|187187.5|187345.7|187215.7|187191|187061|343
1686342000000|2023-06-09 20:20:00|187317.4|187187.4|187327.9|187197.9|187329.4|187199.4|187298.3|187168.3|240
1686342300000|2023-06-09 20:25:00|187335.8|187205.8|187243.9|187113.9|187336.5|187206.5|187212.8|187082.8|276
1686342600000|2023-06-09 20:30:00|187246.2|187116.2|187329.1|187199.1|187405.9|187214.6|187207.2|187004.4|271
1686342900000|2023-06-09 20:35:00|187330.9|187200.9|187320.6|187190.6|187403.6|187204.8|187318.9|187128.7|55
1686343200000|2023-06-09 20:40:00|187320.7|187190.7|187346.4|187045.3|187409.1|187199.6|187308.5|187045.3|121
1686343500000|2023-06-09 20:45:00|187350.8|187061.5|187389.5|187055.5|187392.7|187061.5|187350.8|187049.9|49
1686343800000|2023-06-09 20:50:00|187393.2|187053.9|187362.2|187020.2|187401.5|187059.5|187358.6|187016.6|46
1686344100000|2023-06-09 20:55:00|187372.5|187030.5|187391.3|187049.3|187403.2|187061.2|187358.5|187016.5|80
1686513600000|2023-06-11 20:00:00|187540|187160|187592|187195|187592|187195|187540|187160|2
1686513900000|2023-06-11 20:05:00|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|1
1686515400000|2023-06-11 20:30:00|187592|187195|187592|187195|187592|187195|187592|187195|1
1686516000000|2023-06-11 20:40:00|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|187669.7|187272.7|1
1686517500000|2023-06-11 21:05:00|187613.8|187216.8|187642.2|187300.2|187667.2|187300.2|187611.3|187216.8|7
1686517800000|2023-06-11 21:10:00|187614.7|187272.7|187642.2|187300.2|187665.3|187323.3|187614.7|187272.7|8
1686518100000|2023-06-11 21:15:00|187630.5|187288.5|187634.6|187292.6|187665.9|187323.9|187553|187211|49
1686519300000|2023-06-11 21:35:00|187633.5|187291.5|187459.6|187117.6|187633.5|187291.5|187334.7|186992.7|121
1686519600000|2023-06-11 21:40:00|187459.7|187117.7|187354.8|187012.8|187633|187291|187285.3|186943.3|507
1686519900000|2023-06-11 21:45:00|187354.2|187012.2|187457.1|187115.1|187713.3|187371.3|187347.1|187005.1|575
1686520200000|2023-06-11 21:50:00|187457.4|187115.4|187504.4|187162.4|187713.9|187371.9|187310.3|186968.3|460
1686520500000|2023-06-11 21:55:00|187503.6|187161.6|187480|187138|187606|187264|187296.4|186954.4|325
1686520800000|2023-06-11 22:00:00|187509.4|187167.4|187628|187286|187731.7|187389.7|187509.4|187167.4|144
1686521100000|2023-06-11 22:05:00|187624|187282|187696.4|187354.4|187793.6|187451.6|187590.4|187248.4|164
1686521400000|2023-06-11 22:10:00|187783.6|187441.6|187847.1|187505.1|187847.1|187505.1|187699.1|187357.1|206
1686521700000|2023-06-11 22:15:00|187779.5|187437.5|187219.5|186877.5|187812.5|187470.5|187211.3|186869.3|342
1686522000000|2023-06-11 22:20:00|187219.6|186877.6|187631.9|187289.9|187690.7|187348.7|187219.6|186877.6|63
1686522300000|2023-06-11 22:25:00|187567.2|187225.2|187579.3|187237.3|187630.9|187288.9|187567.2|187225.2|60
1686522600000|2023-06-11 22:30:00|187579.9|187237.9|187646|187304|187665|187323|187558.2|187216.2|132
1686522900000|2023-06-11 22:35:00|187646.4|187304.4|187505|187163|187663|187321|187504.3|187162.3|168
1686523200000|2023-06-11 22:40:00|187534.4|187192.4|187597.6|187255.6|187603.3|187261.3|187490.4|187148.4|117
1686523500000|2023-06-11 22:45:00|187602.6|187260.6|187607.5|187265.5|187705.5|187363.5|187594.6|187252.6|103
1686523800000|2023-06-11 22:50:00|187609.9|187267.9|187687.3|187345.3|187706.3|187364.3|187544.8|187202.8|126
1686524100000|2023-06-11 22:55:00|187687.5|187345.5|187601.4|187259.4|187695.9|187353.9|187590.6|187248.6|86
1686524400000|2023-06-11 23:00:00|187664.7|187322.7|187234|186892|187664.8|187322.8|187233.5|186891.5|293
1686524700000|2023-06-11 23:05:00|187234.1|186892.1|187364.2|187046.6|187387.6|187063.3|187214.6|186872.6|317
1686525000000|2023-06-11 23:10:00|187363.7|187046.7|187308.8|187068.7|187365.9|187098.2|187307.5|187044.6|249
1686525300000|2023-06-11 23:15:00|187308.3|187068.6|187303.6|187082.4|187311.7|187085.8|187300|187068.6|356
1686525600000|2023-06-11 23:20:00|187303.7|187080.4|187303.2|187090.3|187308.2|187092.3|187296|187077.5|409
1686525900000|2023-06-11 23:25:00|187286.7|187085.1|187257.1|187127.1|187295.6|187127.5|187245.3|187082.1|505
1686526200000|2023-06-11 23:30:00|187257.6|187127.6|187252.6|187122.6|187307.6|187127.9|187245.4|187077|465
1686526500000|2023-06-11 23:35:00|187252.8|187122.8|187256.2|187126.2|187257.9|187127.9|187250.3|187120.3|387
1686526800000|2023-06-11 23:40:00|187255.8|187125.8|187257.7|187127.7|187265|187135|187251.1|187121.1|330
1686527100000|2023-06-11 23:45:00|187257.6|187127.6|187259.5|187129.5|187261.1|187131.1|187252|187122|379
1686527400000|2023-06-11 23:50:00|187259.6|187129.6|187253.9|187123.9|187261.8|187131.8|187251.7|187121.7|374
1686527700000|2023-06-11 23:55:00|187253.8|187123.8|187241.5|187111.5|187301.2|187126.2|187233.3|187065.1|443
1686528000000|2023-06-12 00:00:00|187240.5|187110.5|187250.4|187120.4|187285.2|187155.2|187234.2|187104.2|548
1686528300000|2023-06-12 00:05:00|187250.6|187120.6|187323.2|187193.2|187363.6|187233.6|187247.4|187117.4|521
1686528600000|2023-06-12 00:10:00|187323.3|187193.3|187333.7|187203.7|187365.9|187235.9|187320.5|187190.5|379
1686528900000|2023-06-12 00:15:00|187334.8|187204.8|187426.7|187296.7|187426.7|187296.7|187310.3|187180.3|455
1686529200000|2023-06-12 00:20:00|187426.8|187296.8|187339|187209|187437.7|187307.7|187293.6|187163.6|430
1686529500000|2023-06-12 00:25:00|187339.1|187209.1|187293|187163|187376.1|187246.1|187292.8|187162.8|263
1686529800000|2023-06-12 00:30:00|187293.1|187163.1|187260.4|187130.4|187298.4|187168.4|187257.9|187127.9|253
1686530100000|2023-06-12 00:35:00|187260.3|187130.3|187260.5|187130.5|187269.3|187139.3|187252.1|187122.1|363
1686530400000|2023-06-12 00:40:00|187260.1|187130.1|187237.3|187107.3|187263.4|187133.4|187227.1|187097.1|522
1686530700000|2023-06-12 00:45:00|187236.2|187106.2|187320.4|187190.4|187324.3|187194.3|187236.2|187106.2|387
1686531000000|2023-06-12 00:50:00|187320.3|187190.3|187321.8|187191.8|187342.7|187212.7|187319|187189|351
1686531300000|2023-06-12 00:55:00|187322.7|187192.7|187345.1|187215.1|187345.1|187215.1|187261.9|187131.9|411
1686531600000|2023-06-12 01:00:00|187344.8|187214.8|187402.4|187272.4|187458.3|187328.3|187336.6|187206.6|422
1686531900000|2023-06-12 01:05:00|187402.3|187272.3|187402.6|187272.6|187403.4|187273.4|187387.4|187257.4|350
1686532200000|2023-06-12 01:10:00|187405.6|187275.6|187405.4|187275.4|187410.4|187280.4|187402.9|187272.9|186
1686532500000|2023-06-12 01:15:00|187405.7|187275.7|187322.1|187192.1|187428.3|187298.3|187313.8|187183.8|320
1686532800000|2023-06-12 01:20:00|187323.5|187193.5|187329.5|187199.5|187341.6|187211.6|187308.7|187178.7|508
1686533100000|2023-06-12 01:25:00|187330.7|187200.7|187309.9|187179.9|187340.3|187210.3|187305.8|187175.8|355
1686533400000|2023-06-12 01:30:00|187309.6|187179.6|187316.8|187186.8|187324.2|187194.2|187299.2|187169.2|360
1686533700000|2023-06-12 01:35:00|187317.1|187187.1|187346|187216|187350|187220|187317.1|187187.1|316
1686534000000|2023-06-12 01:40:00|187346.2|187216.2|187355.3|187225.3|187358.6|187228.6|187339.1|187209.1|183
1686534300000|2023-06-12 01:45:00|187355.2|187225.2|187352.1|187222.1|187357.7|187227.7|187343|187213|164
1686534600000|2023-06-12 01:50:00|187353.2|187223.2|187374.5|187244.5|187382.6|187252.6|187353.2|187223.2|443
1686534900000|2023-06-12 01:55:00|187374.2|187244.2|187562|187432|187563.5|187433.5|187374.2|187244.2|460
1686535200000|2023-06-12 02:00:00|187570.8|187440.8|187576.1|187446.1|187605.5|187475.5|187531.7|187401.7|453
1686535500000|2023-06-12 02:05:00|187573.8|187443.8|187565.6|187435.6|187575.3|187445.3|187553.7|187423.7|319
1686535800000|2023-06-12 02:10:00|187565.5|187435.5|187563.7|187433.7|187577|187447|187553|187423|218
1686536100000|2023-06-12 02:15:00|187561.2|187431.2|187479.4|187349.4|187561.5|187431.5|187476.5|187346.5|291
1686536400000|2023-06-12 02:20:00|187477.9|187347.9|187462.3|187332.3|187482|187352|187452.1|187322.1|208
1686536700000|2023-06-12 02:25:00|187462.8|187332.8|187480|187350|187480.5|187350.5|187448.4|187318.4|130
1686537000000|2023-06-12 02:30:00|187472|187342|187483.5|187353.5|187483.5|187353.5|187464.2|187334.2|193
1686537300000|2023-06-12 02:35:00|187483.7|187353.7|187499.3|187369.3|187520.7|187390.7|187483.4|187353.4|467
1686537600000|2023-06-12 02:40:00|187499.1|187369.1|187476.1|187346.1|187508.6|187378.6|187471|187341|356
1686537900000|2023-06-12 02:45:00|187476.3|187346.3|187481.2|187351.2|187481.4|187351.4|187469.9|187339.9|288
1686538200000|2023-06-12 02:50:00|187481.7|187351.7|187468|187338|187481.8|187351.8|187462.4|187332.4|495
1686538500000|2023-06-12 02:55:00|187470.2|187340.2|187419.7|187289.7|187479.4|187349.4|187417|187287|556
1686538800000|2023-06-12 03:00:00|187420.3|187290.3|187417.4|187287.4|187430.1|187300.1|187417.2|187287.2|487
1686539100000|2023-06-12 03:05:00|187417.5|187287.5|187413.9|187283.9|187429.6|187299.6|187413.3|187283.3|520
1686539400000|2023-06-12 03:10:00|187414.1|187284.1|187379.1|187249.1|187421.7|187291.7|187360.2|187230.2|403
1686539700000|2023-06-12 03:15:00|187378.8|187248.8|187382.9|187252.9|187394.1|187264.1|187377.9|187247.9|150
1686540000000|2023-06-12 03:20:00|187383.1|187253.1|187404|187274|187410.3|187280.3|187382.4|187252.4|176
1686540300000|2023-06-12 03:25:00|187403.8|187273.8|187405|187275|187415.9|187285.9|187394.8|187264.8|144
1686540600000|2023-06-12 03:30:00|187405.5|187275.5|187379.4|187249.4|187405.5|187275.5|187378.4|187248.4|155
1686540900000|2023-06-12 03:35:00|187381.3|187251.3|187384|187254|187394.4|187264.4|187376.6|187246.6|145
1686541200000|2023-06-12 03:40:00|187386.3|187256.3|187399.3|187269.3|187400.4|187270.4|187382.7|187252.7|168
1686541500000|2023-06-12 03:45:00|187396|187266|187393|187263|187399.8|187269.8|187389.9|187259.9|140
1686541800000|2023-06-12 03:50:00|187395|187265|187380.9|187250.9|187395.8|187265.8|187377.9|187247.9|143
1686542100000|2023-06-12 03:55:00|187383.2|187253.2|187395.5|187265.5|187399.7|187269.7|187374.9|187244.9|115
1686542400000|2023-06-12 04:00:00|187395.6|187265.6|187403.9|187273.9|187415.9|187285.9|187391.1|187261.1|114
1686542700000|2023-06-12 04:05:00|187404.1|187274.1|187474.9|187344.9|187502.1|187372.1|187387.9|187257.9|310
1686543000000|2023-06-12 04:10:00|187474.7|187344.7|187447.9|187317.9|187479.1|187349.1|187446|187316|249
1686543300000|2023-06-12 04:15:00|187454.2|187324.2|187460.7|187330.7|187478.3|187348.3|187444.8|187314.8|136
1686543600000|2023-06-12 04:20:00|187460.6|187330.6|187460.8|187330.8|187472.4|187342.4|187449.9|187319.9|106
1686543900000|2023-06-12 04:25:00|187461|187331|187475.6|187345.6|187479.2|187349.2|187453.8|187323.8|171
1686544200000|2023-06-12 04:30:00|187474.2|187344.2|187464.7|187334.7|187475.7|187345.7|187462.6|187332.6|100
1686544500000|2023-06-12 04:35:00|187464.5|187334.5|187546|187416|187553.4|187423.4|187459.5|187329.5|187
1686544800000|2023-06-12 04:40:00|187546.1|187416.1|187530.8|187400.8|187553.6|187423.6|187520.9|187390.9|181
1686545100000|2023-06-12 04:45:00|187531|187401|187542.1|187412.1|187545|187415|187521.7|187391.7|181
1686545400000|2023-06-12 04:50:00|187542.3|187412.3|187574.5|187444.5|187581.3|187451.3|187542.3|187412.3|154
1686545700000|2023-06-12 04:55:00|187574.8|187444.8|187561.1|187431.1|187577.8|187447.8|187555.5|187425.5|145
1686546000000|2023-06-12 05:00:00|187558.5|187428.5|187524.8|187394.8|187563.8|187433.8|187519.1|187389.1|351
1686546300000|2023-06-12 05:05:00|187523.5|187393.5|187415.3|187285.3|187527.3|187397.3|187405.9|187275.9|723
1686546600000|2023-06-12 05:10:00|187415.4|187285.4|187424.7|187294.7|187434.5|187304.5|187408.8|187278.8|689
1686546900000|2023-06-12 05:15:00|187426.7|187296.7|187447.1|187317.1|187490.2|187360.2|187408.7|187278.7|723
1686547200000|2023-06-12 05:20:00|187446.5|187316.5|187463.1|187333.1|187488.1|187358.1|187436|187306|686
1686547500000|2023-06-12 05:25:00|187462.7|187332.7|187422.3|187292.3|187488.6|187358.6|187421.3|187291.3|488
1686547800000|2023-06-12 05:30:00|187423|187293|187431.2|187301.2|187442.2|187312.2|187418.9|187288.9|824
1686548100000|2023-06-12 05:35:00|187431.4|187301.4|187415.3|187285.3|187438.4|187308.4|187401.7|187271.7|684
1686548400000|2023-06-12 05:40:00|187415.6|187285.6|187471.2|187381.2|187498.5|187389.9|187412.5|187282.5|356
1686548700000|2023-06-12 05:45:00|187471.4|187381.4|187474.4|187384.4|187478.9|187388.9|187461.4|187371.4|213
1686549000000|2023-06-12 05:50:00|187474.8|187384.8|187503.3|187373.3|187537.4|187447.4|187472.8|187370.4|596
1686549300000|2023-06-12 05:55:00|187503.1|187373.1|187487.7|187357.7|187514.5|187384.5|187482|187352|605
1686549600000|2023-06-12 06:00:00|187486.4|187356.4|187459|187369|187491.3|187401.3|187451.3|187356.4|384
1686549900000|2023-06-12 06:05:00|187458.9|187368.9|187225.8|187135.8|187481.9|187391.9|187218.2|187110.4|541
1686550200000|2023-06-12 06:10:00|187226.3|187136.3|187236|187146|187236.1|187146.1|187202.3|187112.3|312
1686550500000|2023-06-12 06:15:00|187234.5|187144.5|187128.3|187038.3|187238|187148|187110.8|187020.8|599
1686550800000|2023-06-12 06:20:00|187128.4|187038.4|187190.1|187100.1|187198.8|187108.8|187124.3|187034.3|453
1686551100000|2023-06-12 06:25:00|187189.9|187099.9|186888.1|186798.1|187199|187109|186793.8|186703.8|637
1686551400000|2023-06-12 06:30:00|186887.9|186797.9|186832.8|186742.8|187025.5|186935.5|186773.4|186683.4|674
1686551700000|2023-06-12 06:35:00|186832.7|186742.7|186933|186843|186999.5|186909.5|186774.8|186684.8|561
1686552000000|2023-06-12 06:40:00|186926.3|186836.3|186903.6|186813.6|187013.2|186923.2|186837.8|186747.8|531
1686552300000|2023-06-12 06:45:00|186903.5|186813.5|186785.9|186695.9|186914.8|186824.8|186761.9|186671.9|488
1686552600000|2023-06-12 06:50:00|186786.9|186696.9|186777.6|186687.6|186822.8|186732.8|186758.3|186668.3|564
1686552900000|2023-06-12 06:55:00|186777.5|186687.5|186800.1|186710.1|186926.6|186836.6|186771.2|186681.2|888
1686553200000|2023-06-12 07:00:00|186800.3|186710.3|186771.2|186681.2|186886.5|186796.5|186712.9|186622.9|664
1686553500000|2023-06-12 07:05:00|186770.7|186680.7|186836.3|186746.3|186850.6|186760.6|186723.1|186633.1|749
1686553800000|2023-06-12 07:10:00|186835.8|186745.8|186850.7|186760.7|186927.6|186837.6|186831.2|186741.2|668
1686554100000|2023-06-12 07:15:00|186850.8|186760.8|186989|186899|187004|186914|186835.7|186745.7|727
1686554400000|2023-06-12 07:20:00|186986.6|186896.6|186848.8|186758.8|187005.1|186915.1|186821|186731|757
1686554700000|2023-06-12 07:25:00|186848.7|186758.7|186786.6|186696.6|186873.7|186783.7|186680|186590|659
1686555000000|2023-06-12 07:30:00|186786.3|186696.3|186508.4|186418.4|186800.9|186710.9|186470.3|186368.3|737
1686555300000|2023-06-12 07:35:00|186508.2|186418.2|186522.5|186432.5|186547.1|186457.1|186391.6|186301.6|692
1686555600000|2023-06-12 07:40:00|186522.8|186432.8|186541.8|186451.8|186569.6|186479.6|186479.9|186389.9|601
1686555900000|2023-06-12 07:45:00|186542.6|186452.6|186572.6|186482.6|186618.9|186528.9|186537.6|186447.6|656
1686556200000|2023-06-12 07:50:00|186572.7|186482.7|186514.1|186424.1|186584.8|186494.8|186481.9|186391.9|772
1686556500000|2023-06-12 07:55:00|186517.1|186427.1|186530.7|186440.7|186539.3|186449.3|186481|186391|673
1686556800000|2023-06-12 08:00:00|186528.5|186438.5|186384.7|186294.7|186555.3|186465.3|186296.6|186206.6|812
1686557100000|2023-06-12 08:05:00|186390.5|186300.5|186279.8|186189.8|186416.9|186326.9|186266.2|186176.2|706
1686557400000|2023-06-12 08:10:00|186279.4|186189.4|186326.8|186236.8|186339|186249|186269.1|186179.1|637
1686557700000|2023-06-12 08:15:00|186321.9|186231.9|186445.5|186355.5|186445.5|186355.5|186319.1|186229.1|708
1686558000000|2023-06-12 08:20:00|186445.3|186355.3|186565.5|186475.5|186583.3|186493.3|186428.4|186338.4|697
1686558300000|2023-06-12 08:25:00|186565.7|186475.7|186487.7|186397.7|186569|186479|186472.9|186382.9|475
1686558600000|2023-06-12 08:30:00|186487.6|186397.6|186496.9|186406.9|186512.8|186422.8|186414.2|186324.2|588
1686558900000|2023-06-12 08:35:00|186498.4|186408.4|186480.3|186390.3|186509.8|186419.8|186460.3|186370.3|563
1686559200000|2023-06-12 08:40:00|186480.1|186390.1|186360.1|186270.1|186483.4|186393.4|186357.7|186267.7|505
1686559500000|2023-06-12 08:45:00|186359.9|186269.9|186323.3|186233.3|186363.2|186273.2|186295.6|186205.6|491
1686559800000|2023-06-12 08:50:00|186325.2|186235.2|186206.8|186116.8|186340.1|186250.1|186199.2|186109.2|566
1686560100000|2023-06-12 08:55:00|186206.9|186116.9|186191.6|186101.6|186215.6|186125.6|186146.5|186056.5|494
1686560400000|2023-06-12 09:00:00|186194.4|186104.4|185996|185906|186194.4|186104.4|185965.8|185875.8|752
1686560700000|2023-06-12 09:05:00|185996.9|185906.9|185982.8|185892.8|186005.4|185915.4|185861.9|185771.9|783
1686561000000|2023-06-12 09:10:00|185983.4|185893.4|185968.9|185878.9|186007|185917|185828.3|185738.3|621
1686561300000|2023-06-12 09:15:00|185968.6|185878.6|186073.3|185983.3|186121.3|186031.3|185958.1|185868.1|636
1686561600000|2023-06-12 09:20:00|186073.1|185983.1|186084.3|185994.3|186106.9|186016.9|186043.8|185953.8|622
1686561900000|2023-06-12 09:25:00|186076.2|185986.2|186004.5|185914.5|186108.2|186018.2|185997.5|185907.5|790
1686562200000|2023-06-12 09:30:00|186004.3|185914.3|186034.2|185944.2|186082.4|185992.4|185971.9|185881.9|739
1686562500000|2023-06-12 09:35:00|186032|185942|186030.6|185940.6|186056|185966|186008.9|185918.9|562
1686562800000|2023-06-12 09:40:00|186031.1|185941.1|185947.5|185857.5|186039.6|185949.6|185811.2|185721.2|706
1686563100000|2023-06-12 09:45:00|185946.6|185856.6|186008.1|185918.1|186058.3|185968.3|185881.3|185791.3|829
1686563400000|2023-06-12 09:50:00|186006.6|185916.6|185964.8|185874.8|186015.8|185925.8|185919.7|185829.7|857
1686563700000|2023-06-12 09:55:00|185964.6|185874.6|185842.5|185752.5|185965.9|185875.9|185830|185740|560
1686564000000|2023-06-12 10:00:00|185842.6|185752.6|185621|185531|185918|185828|185588.1|185498.1|713
1686564300000|2023-06-12 10:05:00|185620.6|185530.6|185721.4|185631.4|185721.6|185631.6|185569.3|185479.3|624
1686564600000|2023-06-12 10:10:00|185721.8|185631.8|185628.6|185538.6|185774.4|185684.4|185624.7|185534.7|556
1686564900000|2023-06-12 10:15:00|185630.1|185540.1|185628|185538|185681.3|185591.3|185569.6|185479.6|631
1686565200000|2023-06-12 10:20:00|185628.6|185538.6|185706.7|185616.7|185740.2|185650.2|185628.6|185538.6|604
1686565500000|2023-06-12 10:25:00|185706.4|185616.4|185870.8|185780.8|185894.8|185804.8|185706.4|185616.4|554
1686565800000|2023-06-12 10:30:00|185871.3|185781.3|185856.4|185766.4|185904|185814|185844.5|185754.5|418
1686566100000|2023-06-12 10:35:00|185856.6|185766.6|185920.7|185830.7|185973.3|185883.3|185856.3|185766.3|492
1686566400000|2023-06-12 10:40:00|185918.8|185828.8|185931.2|185841.2|186006.2|185916.2|185908.1|185818.1|530
1686566700000|2023-06-12 10:45:00|185931.3|185841.3|185934|185844|186021.7|185931.7|185915.4|185825.4|601
1686567000000|2023-06-12 10:50:00|185933.8|185843.8|185923.3|185833.3|185945.4|185855.4|185919.8|185829.8|440
1686567300000|2023-06-12 10:55:00|185929.3|185839.3|185924.7|185834.7|185972.8|185882.8|185918.5|185828.5|429
1686567600000|2023-06-12 11:00:00|185940.3|185850.3|185971|185881|186018.3|185928.3|185926.6|185836.6|613
1686567900000|2023-06-12 11:05:00|185970.1|185880.1|185934.5|185844.5|185997|185907|185929.7|185839.7|515
1686568200000|2023-06-12 11:10:00|185934.6|185844.6|185777.8|185687.8|185935.3|185845.3|185745.2|185655.2|657
1686568500000|2023-06-12 11:15:00|185777.7|185687.7|185825|185735|185830.3|185740.3|185762.7|185672.7|441
1686568800000|2023-06-12 11:20:00|185824.4|185734.4|185910.6|185820.6|185968.7|185878.7|185811.9|185721.9|662
1686569100000|2023-06-12 11:25:00|185909.3|185819.3|185924.5|185834.5|185945.6|185855.6|185865.3|185775.3|565
1686569400000|2023-06-12 11:30:00|185925.5|185835.5|185898.5|185808.5|185926|185836|185890.6|185800.6|469
1686569700000|2023-06-12 11:35:00|185898.4|185808.4|185798.4|185708.4|185903.4|185813.4|185772.4|185682.4|646
1686570000000|2023-06-12 11:40:00|185798|185708|185689.7|185599.7|185798.6|185708.6|185686|185596|708
1686570300000|2023-06-12 11:45:00|185690|185600|185696.8|185606.8|185734.3|185644.3|185667.5|185577.5|455
1686570600000|2023-06-12 11:50:00|185695.9|185605.9|185678.5|185588.5|185722.1|185632.1|185659.5|185569.5|544
1686570900000|2023-06-12 11:55:00|185678.4|185588.4|185694.6|185604.6|185718|185628|185678.4|185588.4|663
1686571200000|2023-06-12 12:00:00|185694.8|185604.8|185676.6|185586.6|185727.4|185637.4|185657.2|185567.2|604
1686571500000|2023-06-12 12:05:00|185676.7|185586.7|185646.3|185556.3|185727|185637|185646.3|185556.3|732
1686571800000|2023-06-12 12:10:00|185654.5|185564.5|185371.6|185281.6|185715.5|185625.5|185367.8|185277.8|811
1686572100000|2023-06-12 12:15:00|185371.8|185281.8|185429.2|185339.2|185443.8|185353.8|185342.8|185252.8|734
1686572400000|2023-06-12 12:20:00|185419.2|185329.2|185507|185417|185509.9|185419.9|185378.8|185288.8|803
1686572700000|2023-06-12 12:25:00|185505.7|185415.7|185710.2|185620.2|185735.3|185645.3|185476.2|185386.2|806
1686573000000|2023-06-12 12:30:00|185711.2|185621.2|185388|185298|185735.5|185645.5|185388|185298|756
1686573300000|2023-06-12 12:35:00|185391.7|185301.7|185342|185252|185421.9|185331.9|185277.3|185187.3|695
1686573600000|2023-06-12 12:40:00|185341.2|185251.2|185333.3|185243.3|185409.9|185319.9|185317.5|185227.5|753
1686573900000|2023-06-12 12:45:00|185333.2|185243.2|185412.5|185322.5|185413.5|185323.5|185321.7|185231.7|714
1686574200000|2023-06-12 12:50:00|185407.8|185317.8|185529|185439|185535.6|185445.6|185400.4|185310.4|592
1686574500000|2023-06-12 12:55:00|185530.7|185440.7|185506|185416|185532.7|185442.7|185482.2|185392.2|668
1686574800000|2023-06-12 13:00:00|185505.8|185415.8|185434.2|185344.2|185516.1|185426.1|185377.2|185287.2|785
1686575100000|2023-06-12 13:05:00|185437.1|185347.1|185470.2|185380.2|185501.4|185411.4|185368.2|185278.2|672
1686575400000|2023-06-12 13:10:00|185470.7|185380.7|185347.2|185257.2|185471.4|185381.4|185346.5|185256.5|817
1686575700000|2023-06-12 13:15:00|185347.8|185257.8|185263.3|185173.3|185376.8|185286.8|185172.7|185082.7|799
1686576000000|2023-06-12 13:20:00|185262.9|185172.9|185175|185085|185271.4|185181.4|185151.1|185061.1|651
1686576300000|2023-06-12 13:25:00|185174.8|185084.8|185186|185096|185205.5|185115.5|185165.2|185075.2|641
1686576600000|2023-06-12 13:30:00|185186.4|185096.4|185414.1|185324.1|185418.4|185328.4|185183.6|185093.6|828
1686576900000|2023-06-12 13:35:00|185413.6|185323.6|185404.4|185314.4|185497.6|185407.6|185341|185251|815
1686577200000|2023-06-12 13:40:00|185403.8|185313.8|185520.8|185430.8|185524.2|185434.2|185370.9|185280.9|755
1686577500000|2023-06-12 13:45:00|185522.2|185432.2|185776.1|185686.1|185777.1|185687.1|185502.7|185412.7|863
1686577800000|2023-06-12 13:50:00|185776|185686|185698.9|185608.9|185776.3|185686.3|185654.3|185564.3|867
1686578100000|2023-06-12 13:55:00|185696.8|185606.8|185617.6|185527.6|185749.8|185659.8|185592.3|185502.3|783
1686578400000|2023-06-12 14:00:00|185623.6|185533.6|185602.9|185512.9|185660.9|185570.9|185557.7|185467.7|847
1686578700000|2023-06-12 14:05:00|185597.8|185507.8|185665|185575|185697.6|185607.6|185585.2|185495.2|759
1686579000000|2023-06-12 14:10:00|185664.7|185574.7|185538.1|185448.1|185673.3|185583.3|185538.1|185448.1|643
1686579300000|2023-06-12 14:15:00|185536.7|185446.7|185561.9|185471.9|185578.4|185488.4|185497.6|185407.6|698
1686579600000|2023-06-12 14:20:00|185561.3|185471.3|185547.8|185457.8|185586.2|185496.2|185526.5|185436.5|772
1686579900000|2023-06-12 14:25:00|185547|185457|185642.5|185552.5|185649.5|185559.5|185546.7|185456.7|684
1686580200000|2023-06-12 14:30:00|185646.3|185556.3|185579.9|185489.9|185717.6|185627.6|185468.6|185378.6|650
1686580500000|2023-06-12 14:35:00|185580.3|185490.3|185458|185368|185605.3|185515.3|185453|185363|667
1686580800000|2023-06-12 14:40:00|185458.1|185368.1|185511.9|185421.9|185585.7|185495.7|185450.6|185360.6|607
1686581100000|2023-06-12 14:45:00|185511.7|185421.7|185470.2|185380.2|185511.7|185421.7|185381.7|185291.7|614
1686581400000|2023-06-12 14:50:00|185470.4|185380.4|185536|185446|185584.8|185494.8|185468.1|185378.1|656
1686581700000|2023-06-12 14:55:00|185535.3|185445.3|185623.3|185533.3|185667.7|185577.7|185510.6|185420.6|796
1686582000000|2023-06-12 15:00:00|185622.2|185532.2|185768.7|185678.7|185855|185765|185622.2|185532.2|780
1686582300000|2023-06-12 15:05:00|185767.2|185677.2|185517.3|185427.3|185768.9|185678.9|185515.6|185425.6|653
1686582600000|2023-06-12 15:10:00|185512.9|185422.9|185593.6|185503.6|185608.2|185518.2|185471.3|185381.3|739
1686582900000|2023-06-12 15:15:00|185590.8|185500.8|185593.1|185503.1|185766.6|185676.6|185508.1|185418.1|702
1686583200000|2023-06-12 15:20:00|185593.7|185503.7|185712.3|185622.3|185732.7|185642.7|185589.7|185499.7|743
1686583500000|2023-06-12 15:25:00|185712.8|185622.8|185654.7|185564.7|185712.8|185622.8|185597.6|185507.6|732
1686583800000|2023-06-12 15:30:00|185655.9|185565.9|185669.9|185579.9|185713.4|185623.4|185651|185561|677
1686584100000|2023-06-12 15:35:00|185671.2|185581.2|185750.9|185660.9|185767.9|185677.9|185661.1|185571.1|697
1686584400000|2023-06-12 15:40:00|185752.3|185662.3|185770.7|185680.7|185792.8|185702.8|185738.2|185648.2|737
1686584700000|2023-06-12 15:45:00|185768.9|185678.9|185822.4|185732.4|185881.2|185791.2|185764.7|185674.7|448
1686585000000|2023-06-12 15:50:00|185822.9|185732.9|185761.6|185671.6|185831.4|185741.4|185760.8|185670.8|632
1686585300000|2023-06-12 15:55:00|185761.7|185671.7|185765.1|185675.1|185785.3|185695.3|185750.9|185660.9|601
1686585600000|2023-06-12 16:00:00|185765.8|185675.8|185779|185689|185792.1|185702.1|185754.1|185664.1|342
1686585900000|2023-06-12 16:05:00|185778.8|185688.8|185788.1|185698.1|185814.2|185724.2|185692.1|185602.1|536
1686586200000|2023-06-12 16:10:00|185789.6|185699.6|185766.3|185676.3|185816.6|185726.6|185724.5|185634.5|699
1686586500000|2023-06-12 16:15:00|185768.3|185678.3|185803.5|185713.5|185816.9|185726.9|185768.3|185678.3|472
1686586800000|2023-06-12 16:20:00|185803.8|185713.8|185795.6|185705.6|185810.9|185720.9|185775.7|185685.7|474
1686587100000|2023-06-12 16:25:00|185796.8|185706.8|185831.2|185741.2|185836.8|185746.8|185796.3|185706.3|545
1686587400000|2023-06-12 16:30:00|185830.8|185740.8|185815.6|185725.6|185835.8|185745.8|185802.7|185712.7|674
1686587700000|2023-06-12 16:35:00|185815.7|185725.7|185829.4|185739.4|185842.3|185752.3|185782.3|185692.3|419
1686588000000|2023-06-12 16:40:00|185829.5|185739.5|185767.5|185677.5|185829.5|185739.5|185763.8|185673.8|293
1686588300000|2023-06-12 16:45:00|185767.1|185677.1|185695.4|185605.4|185768.1|185678.1|185693.4|185603.4|178
1686588600000|2023-06-12 16:50:00|185695.6|185605.6|185789.4|185699.4|185790.7|185700.7|185693.9|185603.9|274
1686588900000|2023-06-12 16:55:00|185786.9|185696.9|185789.7|185699.7|185798|185708|185767|185677|589
1686589200000|2023-06-12 17:00:00|185790.5|185700.5|185770.8|185680.8|185827.8|185737.8|185707.3|185617.3|682
1686589500000|2023-06-12 17:05:00|185773.1|185683.1|185775.8|185685.8|185803.3|185713.3|185769.3|185679.3|509
1686589800000|2023-06-12 17:10:00|185776.2|185686.2|185778.2|185688.2|185786.9|185696.9|185741.6|185651.6|521
1686590100000|2023-06-12 17:15:00|185778|185688|185760.8|185670.8|185793.2|185703.2|185754.5|185664.5|404
1686590400000|2023-06-12 17:20:00|185760.7|185670.7|185763|185673|185766|185676|185756.6|185666.6|279
1686590700000|2023-06-12 17:25:00|185763.2|185673.2|185764.2|185674.2|185767.6|185677.6|185754.7|185664.7|225
1686591000000|2023-06-12 17:30:00|185764.4|185674.4|185751|185661|185764.4|185674.4|185745.8|185655.8|345
1686591300000|2023-06-12 17:35:00|185750.9|185660.9|185758.1|185668.1|185763.2|185673.2|185749.9|185659.9|130
1686591600000|2023-06-12 17:40:00|185758.3|185668.3|185722.3|185632.3|185771.7|185681.7|185721.9|185631.9|327
1686591900000|2023-06-12 17:45:00|185721.5|185631.5|185668|185578|185725.5|185635.5|185664.4|185574.4|817
1686592200000|2023-06-12 17:50:00|185667.6|185577.6|185641.4|185551.4|185688.1|185598.1|185638.4|185548.4|618
1686592500000|2023-06-12 17:55:00|185641.5|185551.5|185639.3|185549.3|185655.6|185565.6|185636.9|185546.9|341
1686592800000|2023-06-12 18:00:00|185640.4|185550.4|185631.6|185541.6|185649.9|185559.9|185628.1|185538.1|394
1686593100000|2023-06-12 18:05:00|185631.9|185541.9|185624.6|185534.6|185641.7|185551.7|185559.3|185469.3|636
1686593400000|2023-06-12 18:10:00|185624.5|185534.5|185621.8|185531.8|185692.6|185602.6|185616.4|185526.4|565
1686593700000|2023-06-12 18:15:00|185621.6|185531.6|185738.3|185648.3|185740|185650|185620.3|185530.3|314
1686594000000|2023-06-12 18:20:00|185738.4|185648.4|185733.2|185643.2|185745.6|185655.6|185706.3|185616.3|526
1686594300000|2023-06-12 18:25:00|185733.1|185643.1|185732.3|185642.3|185749.1|185659.1|185708.4|185618.4|304
1686594600000|2023-06-12 18:30:00|185732.2|185642.2|185715.4|185625.4|185735.2|185645.2|185675.1|185585.1|479
1686594900000|2023-06-12 18:35:00|185710.6|185620.6|185738.3|185648.3|185742.6|185652.6|185661.7|185571.7|509
1686595200000|2023-06-12 18:40:00|185735.8|185645.8|185650.8|185560.8|185742.6|185652.6|185643.5|185553.5|553
1686595500000|2023-06-12 18:45:00|185651|185561|185647.7|185557.7|185723.8|185633.8|185612.3|185522.3|455
1686595800000|2023-06-12 18:50:00|185638|185548|185667.3|185577.3|185687.5|185597.5|185612.6|185522.6|254
1686596100000|2023-06-12 18:55:00|185662.4|185572.4|185686.2|185596.2|185712.3|185622.3|185662.4|185572.4|294
1686596400000|2023-06-12 19:00:00|185654.4|185564.4|185655.9|185565.9|185674.7|185584.7|185645.6|185555.6|386
1686596700000|2023-06-12 19:05:00|185655.7|185565.7|185624|185534|185656|185566|185596.3|185506.3|530
1686597000000|2023-06-12 19:10:00|185623.3|185533.3|185646.9|185556.9|185648.6|185558.6|185584.6|185494.6|616
1686597300000|2023-06-12 19:15:00|185646.8|185556.8|185717.7|185627.7|185722.6|185632.6|185537.3|185447.3|643
1686597600000|2023-06-12 19:20:00|185719|185629|185745.4|185655.4|185814.3|185724.3|185699.9|185609.9|541
1686597900000|2023-06-12 19:25:00|185746.4|185656.4|185748.8|185658.8|185763.8|185673.8|185726.3|185636.3|683
1686598200000|2023-06-12 19:30:00|185748.2|185658.2|185744.2|185654.2|185764.9|185674.9|185709.5|185619.5|315
1686598500000|2023-06-12 19:35:00|185743.9|185653.9|185719.6|185629.6|185744.2|185654.2|185708.8|185618.8|490
1686598800000|2023-06-12 19:40:00|185719.5|185629.5|185738.3|185648.3|185760.7|185670.7|185719|185629|502
1686599100000|2023-06-12 19:45:00|185738.4|185648.4|185771.7|185681.7|185788.2|185698.2|185736|185646|293
1686599400000|2023-06-12 19:50:00|185771.2|185681.2|185763.9|185673.9|185772.2|185682.2|185755.3|185665.3|119
1686599700000|2023-06-12 19:55:00|185761.6|185671.6|185766.5|185676.5|185822.7|185732.7|185743|185653|284
1686600000000|2023-06-12 20:00:00|185771.5|185681.5|185750.6|185660.6|185774.6|185684.6|185666.3|185576.3|629
1686600300000|2023-06-12 20:05:00|185748.8|185658.8|185774.1|185684.1|185861.4|185748|185748.7|185623.3|355
1686600600000|2023-06-12 20:10:00|185774|185684|185775.8|185685.8|185776.9|185686.9|185767.4|185677.4|190
1686600900000|2023-06-12 20:15:00|185776.3|185686.3|185763.6|185633.6|185797.4|185689.2|185752.4|185631.7|167
1686601200000|2023-06-12 20:20:00|185762.2|185632.2|185716.1|185586.1|185762.2|185632.2|185693.3|185563.3|215
1686601500000|2023-06-12 20:25:00|185716.2|185586.2|185737.1|185607.1|185745.1|185615.1|185713.3|185583.3|222
1686601800000|2023-06-12 20:30:00|185735|185605|185762|185632|185762.2|185632.2|185729.9|185599.9|161
1686602100000|2023-06-12 20:35:00|185762.2|185632.2|185741.2|185611.2|185765.5|185635.5|185736.9|185606.9|110
1686602400000|2023-06-12 20:40:00|185741.5|185611.5|185780.2|185575.4|185784.3|185619.8|185715.5|185575.3|260
1686602700000|2023-06-12 20:45:00|185780.3|185575.5|185922|185659|185980.1|185666.7|185762.5|185532.4|327
1686603000000|2023-06-12 20:50:00|185939.9|185656.1|185777.5|185523.3|185979.6|185713.7|185775|185518|376
1686603300000|2023-06-12 20:55:00|185778.2|185524.3|185847.1|185505.1|185930.1|185588.1|185776.3|185485.3|647
1686603600000|2023-06-12 21:00:00|185848.7|185506.7|185801.7|185459.7|185920.3|185578.3|185789.5|185447.5|83
1686603900000|2023-06-12 21:05:00|185801.1|185459.1|185945.6|185603.6|185954.6|185612.6|185801|185459|66
1686604200000|2023-06-12 21:10:00|185944.8|185602.8|185934.8|185592.8|185957.6|185615.6|185918.5|185576.5|62
1686604500000|2023-06-12 21:15:00|185934.7|185592.7|185924.6|185582.6|185935.9|185593.9|185918|185576|26
1686604800000|2023-06-12 21:20:00|185917.7|185575.7|185934.3|185592.3|185939.2|185597.2|185917.7|185575.7|19
1686605100000|2023-06-12 21:25:00|185934.9|185592.9|185935.3|185593.3|185935.4|185593.4|185932.9|185590.9|23
1686605400000|2023-06-12 21:30:00|185931.9|185589.9|185927.8|185585.8|185931.9|185589.9|185913.8|185571.8|165
1686605700000|2023-06-12 21:35:00|185934.1|185592.1|185930.5|185588.5|185934.5|185592.5|185930.5|185588.5|34
1686606000000|2023-06-12 21:40:00|185931.4|185589.4|185927.8|185585.8|185931.4|185589.4|185923.9|185581.9|112
1686606300000|2023-06-12 21:45:00|185928.6|185586.6|185967.1|185625.1|185967.6|185625.6|185928.6|185586.6|45
1686606600000|2023-06-12 21:50:00|185967.3|185625.3|185960.9|185618.9|185970.8|185628.8|185960.9|185618.9|29
1686606900000|2023-06-12 21:55:00|185961.1|185619.1|185906.7|185564.7|185989.7|185647.7|185888.6|185546.6|71
1686607200000|2023-06-12 22:00:00|185906.6|185564.6|185837.4|185495.4|185936.2|185594.2|185774.2|185432.2|219
1686607500000|2023-06-12 22:05:00|185842.4|185500.4|185842|185500|185857.6|185515.6|185811.7|185469.7|94
1686607800000|2023-06-12 22:10:00|185842.1|185500.1|185826.6|185484.6|185881.9|185539.9|185825.2|185483.2|169
1686608100000|2023-06-12 22:15:00|185826.5|185484.5|185867.4|185525.4|185964.4|185622.4|185793.5|185451.5|225
1686608400000|2023-06-12 22:20:00|185863.8|185521.8|185877.5|185535.5|185894.3|185552.3|185862|185520|54
1686608700000|2023-06-12 22:25:00|185877.1|185535.1|185964|185622|185964|185623.3|185868.5|185526.5|114
1686609000000|2023-06-12 22:30:00|185953.7|185625.2|185954.8|185621.2|185972.3|185634|185934.6|185608.2|83
1686609300000|2023-06-12 22:35:00|185954.4|185621.3|185964.9|185622.9|185965|185635.9|185933.5|185615.6|51
1686609600000|2023-06-12 22:40:00|185989.6|185654.7|185862.9|185520.9|185989.6|185699.5|185858.1|185516.1|142
1686609900000|2023-06-12 22:45:00|185862.8|185520.8|185864.3|185522.3|185885.1|185543.1|185859.9|185517.9|133
1686610200000|2023-06-12 22:50:00|185864.4|185522.4|185869.7|185527.7|185885.5|185543.5|185863.3|185521.3|39
1686610500000|2023-06-12 22:55:00|185869.3|185527.3|185870.9|185528.9|185880.7|185538.7|185860.1|185518.1|49
1686610800000|2023-06-12 23:00:00|185867.7|185525.7|185670.8|185540.8|185868.3|185540.8|185670.8|185424.6|305
1686611100000|2023-06-12 23:05:00|185670.6|185540.6|185718.4|185476.9|185734.9|185541.3|185659.1|185451.1|142
1686611400000|2023-06-12 23:10:00|185718.6|185477.1|185711.5|185469|185718.6|185544.3|185661.6|185464.7|72
1686611700000|2023-06-12 23:15:00|185712.3|185469.9|185715.3|185472.4|185718.1|185538.2|185655.1|185464.3|125
1686612000000|2023-06-12 23:20:00|185709.3|185476.8|185655.1|185525.1|185712.1|185534.1|185651.1|185465.6|82
1686612300000|2023-06-12 23:25:00|185663.4|185533.4|185664.7|185534.7|185728.2|185535.5|185652.2|185457.6|101
1686612600000|2023-06-12 23:30:00|185664.3|185534.3|185660.5|185530.5|185696.2|185534.7|185652.7|185485.1|65
1686612900000|2023-06-12 23:35:00|185660.7|185530.7|185661.4|185531.4|185663.4|185533.4|185652.2|185522.2|53
1686613200000|2023-06-12 23:40:00|185654.4|185524.4|185659.6|185529.6|185666.4|185536.4|185652.6|185522.6|89
1686613500000|2023-06-12 23:45:00|185659.3|185529.3|185667.5|185537.5|185703.9|185537.5|185654.3|185490.5|80
1686613800000|2023-06-12 23:50:00|185666.9|185536.9|185658.3|185528.3|185667.5|185537.5|185655.9|185525.9|74
1686614100000|2023-06-12 23:55:00|185661.4|185531.4|185725|185493.1|185725|185538.6|185656.3|185491.8|63
1686614400000|2023-06-13 00:00:00|185705.2|185504.4|185696.6|185566.6|185705.2|185568.1|185642|185504.4|392
1686614700000|2023-06-13 00:05:00|185700.9|185570.9|185661|185531|185719.6|185589.6|185653.7|185523.7|357
1686615000000|2023-06-13 00:10:00|185659.8|185529.8|185650|185520|185676.8|185546.8|185641.8|185511.8|229
1686615300000|2023-06-13 00:15:00|185649.8|185519.8|185664|185534|185688.7|185558.7|185644.3|185514.3|267
1686615600000|2023-06-13 00:20:00|185663.8|185533.8|185649.6|185519.6|185681.2|185551.2|185643.1|185513.1|173
1686615900000|2023-06-13 00:25:00|185648.9|185518.9|185714.2|185584.2|185716.7|185586.7|185646.6|185516.6|284
1686616200000|2023-06-13 00:30:00|185715.1|185585.1|185685.1|185555.1|185715.7|185585.7|185654.8|185524.8|347
1686616500000|2023-06-13 00:35:00|185682.1|185552.1|185716.8|185586.8|185717.4|185587.4|185681.7|185551.7|239
1686616800000|2023-06-13 00:40:00|185716.9|185586.9|185708.8|185578.8|185718.5|185588.5|185702.7|185572.7|353
1686617100000|2023-06-13 00:45:00|185708.9|185578.9|185813.2|185683.2|185868.1|185738.1|185708.6|185578.6|288
1686617400000|2023-06-13 00:50:00|185813.4|185683.4|185790|185660|185820.6|185690.6|185789.5|185659.5|242
1686617700000|2023-06-13 00:55:00|185790.2|185660.2|185824.9|185694.9|185901.7|185730.3|185744.7|185600.7|380
1686618000000|2023-06-13 01:00:00|185823.8|185693.8|185928.5|185798.5|185943.8|185813.8|185820.8|185690.8|561
1686618300000|2023-06-13 01:05:00|185928.3|185798.3|185687.2|185557.2|185942.3|185812.3|185682|185552|726
1686618600000|2023-06-13 01:10:00|185686.8|185556.8|185787.4|185657.4|185882.2|185729.8|185681.3|185551.3|495
1686618900000|2023-06-13 01:15:00|185788.7|185658.7|185757.4|185627.4|185795.1|185665.1|185713.6|185583.6|311
1686619200000|2023-06-13 01:20:00|185757.6|185627.6|185862.1|185732.1|185871|185741|185746.9|185616.9|470
1686619500000|2023-06-13 01:25:00|185862.5|185732.5|185828.9|185627.4|185862.6|185732.6|185789|185627.3|411
1686619800000|2023-06-13 01:30:00|185829.1|185627.6|185771.3|185641.3|185843.8|185678|185755.5|185618.6|401
1686620100000|2023-06-13 01:35:00|185772.6|185642.6|185773.3|185643.3|185789.7|185659.7|185758.6|185628.6|360
1686620400000|2023-06-13 01:40:00|185773.8|185643.8|185752|185622|185790.6|185660.6|185734.8|185604.8|326
1686620700000|2023-06-13 01:45:00|185751.6|185621.6|185758|185628|185764.4|185634.4|185750.7|185620.7|129
1686621000000|2023-06-13 01:50:00|185758.4|185628.4|185765.8|185635.8|185772.5|185642.5|185744|185614|176
1686621300000|2023-06-13 01:55:00|185766.1|185636.1|185758.5|185628.5|185778.1|185648.1|185758.5|185628.5|104
1686621600000|2023-06-13 02:00:00|185758.9|185628.9|185710.8|185580.8|185768.3|185638.3|185709.8|185579.8|239
1686621900000|2023-06-13 02:05:00|185710.9|185580.9|185727.4|185597.4|185731.2|185601.2|185694.4|185564.4|218
1686622200000|2023-06-13 02:10:00|185727.6|185597.6|185735.8|185605.8|185744.2|185614.2|185722.9|185592.9|126
1686622500000|2023-06-13 02:15:00|185736|185606|185718.7|185588.7|185736.5|185606.5|185715.7|185585.7|122
1686622800000|2023-06-13 02:20:00|185718.3|185588.3|185668.8|185538.8|185724|185594|185663.3|185533.3|236
1686623100000|2023-06-13 02:25:00|185669|185539|185669.6|185539.6|185680|185550|185657.7|185527.7|113
1686623400000|2023-06-13 02:30:00|185667.4|185537.4|185705.1|185575.1|185731.8|185601.8|185653.7|185523.7|378
1686623700000|2023-06-13 02:35:00|185702.4|185572.4|185628.5|185498.5|185711.3|185581.3|185551.5|185421.5|441
1686624000000|2023-06-13 02:40:00|185623.7|185493.7|185643.6|185513.6|185653.3|185523.3|185621.6|185491.6|233
1686624300000|2023-06-13 02:45:00|185643.7|185513.7|185639.2|185509.2|185667.8|185537.8|185635.4|185505.4|137
1686624600000|2023-06-13 02:50:00|185639.4|185509.4|185564.7|185434.7|185653.4|185523.4|185562.7|185432.7|194
1686624900000|2023-06-13 02:55:00|185564.8|185434.8|185548.3|185418.3|185564.8|185438.1|185502.4|185412.4|220
1686625200000|2023-06-13 03:00:00|185550.4|185420.4|185544.3|185414.3|185566.6|185436.6|185534.1|185404.1|164
1686625500000|2023-06-13 03:05:00|185544.4|185414.4|185489.3|185359.3|185546.6|185416.6|185482.6|185352.6|236
1686625800000|2023-06-13 03:10:00|185489.5|185359.5|185486.7|185356.7|185501.1|185371.1|185479.5|185349.5|280
1686626100000|2023-06-13 03:15:00|185486.6|185356.6|185485.3|185355.3|185500.1|185370.1|185482.3|185352.3|123
1686626400000|2023-06-13 03:20:00|185485.2|185355.2|185517.9|185387.9|185538.9|185408.9|185485.2|185355.2|218
1686626700000|2023-06-13 03:25:00|185518|185388|185471.2|185341.2|185529|185399|185463.3|185333.3|202
1686627000000|2023-06-13 03:30:00|185471|185341|185425.2|185295.2|185474.6|185344.6|185415.2|185285.2|222
1686627300000|2023-06-13 03:35:00|185425.5|185295.5|185328|185198|185427.9|185297.9|185313|185183|191
1686627600000|2023-06-13 03:40:00|185328.1|185198.1|185334.9|185204.9|185336.6|185206.6|185262.5|185132.5|256
1686627900000|2023-06-13 03:45:00|185334.3|185204.3|185314.6|185184.6|185337.9|185207.9|185313.4|185183.4|222
1686628200000|2023-06-13 03:50:00|185310.8|185180.8|185329.5|185199.5|185341.2|185211.2|185309|185179|108
1686628500000|2023-06-13 03:55:00|185330.1|185200.1|185313.4|185183.4|185335|185205|185290.5|185160.5|176
1686628800000|2023-06-13 04:00:00|185313.5|185183.5|185326.5|185196.5|185328.7|185198.7|185309.8|185179.8|136
1686629100000|2023-06-13 04:05:00|185320|185190|185327.1|185197.1|185328.7|185198.7|185307.6|185177.6|170
1686629400000|2023-06-13 04:10:00|185323.3|185193.3|185347.1|185217.1|185350|185220|185322.6|185192.6|139
1686629700000|2023-06-13 04:15:00|185347|185217|185362.9|185232.9|185366.6|185236.6|185337.8|185207.8|138
1686630000000|2023-06-13 04:20:00|185363|185233|185362.8|185232.8|185363|185233|185349.1|185219.1|79
1686630300000|2023-06-13 04:25:00|185362.9|185232.9|185361.3|185231.3|185363|185233|185350.8|185220.8|72
1686630600000|2023-06-13 04:30:00|185361.4|185231.4|185365.7|185235.7|185366.4|185236.4|185346.5|185216.5|86
1686630900000|2023-06-13 04:35:00|185365.2|185235.2|185379.7|185249.7|185390.6|185260.6|185335.3|185231.9|141
1686631200000|2023-06-13 04:40:00|185380.2|185250.2|185381.3|185251.3|185398.9|185274.1|185357.1|185246.5|195
1686631500000|2023-06-13 04:45:00|185381.4|185251.4|185404.6|185274.6|185415.7|185289.1|185358.7|185250.5|111
1686631800000|2023-06-13 04:50:00|185403.5|185273.5|185320.2|185190.2|185408.2|185278.2|185294.7|185164.7|320
1686632100000|2023-06-13 04:55:00|185320.3|185190.3|185336|185206|185345.8|185225.7|185290.2|185189.5|300
1686632400000|2023-06-13 05:00:00|185335.4|185205.4|185261.1|185131.1|185338.1|185208.1|185230.4|185100.4|381
1686632700000|2023-06-13 05:05:00|185261.5|185131.5|185424.4|185294.4|185432.2|185302.2|185237.3|185107.3|476
1686633000000|2023-06-13 05:10:00|185424.3|185294.3|185415.8|185285.8|185435.6|185308.5|185375.1|185281.8|336
1686633300000|2023-06-13 05:15:00|185415.2|185285.2|185408.1|185318.1|185443.5|185327.9|185403.5|185273.5|511
1686633600000|2023-06-13 05:20:00|185408.3|185318.3|185394.8|185304.8|185424|185334|185387.1|185297.1|392
1686633900000|2023-06-13 05:25:00|185395|185305|185401.7|185311.7|185435.3|185316.9|185389.8|185282.5|305
1686634200000|2023-06-13 05:30:00|185401.8|185311.8|185479.4|185389.4|185505.4|185415.4|185399.1|185309.1|521
1686634500000|2023-06-13 05:35:00|185479.3|185389.3|185553.8|185463.8|185567.4|185471.9|185476.7|185386.7|389
1686634800000|2023-06-13 05:40:00|185553.5|185463.5|185558.3|185468.3|185570.7|185480.7|185549.8|185459.8|651
1686635100000|2023-06-13 05:45:00|185558|185468|185565.2|185475.2|185571|185481|185552.3|185462.3|648
1686635400000|2023-06-13 05:50:00|185565.3|185475.3|185560.3|185470.3|185568.3|185478.3|185552.7|185462.7|672
1686635700000|2023-06-13 05:55:00|185560.6|185470.6|185560.9|185470.9|185582.1|185492.1|185548.3|185458.3|745
1686636000000|2023-06-13 06:00:00|185560.8|185470.8|185434.4|185344.4|185567.1|185477.1|185431.7|185341.7|652
1686636300000|2023-06-13 06:05:00|185434.9|185344.9|185336.4|185246.4|185448.8|185358.8|185228.5|185138.5|662
1686636600000|2023-06-13 06:10:00|185336.3|185246.3|185406.7|185316.7|185456.3|185366.3|185318.2|185228.2|568
1686636900000|2023-06-13 06:15:00|185405.8|185315.8|185624.9|185534.9|185894.7|185804.7|185405|185315|787
1686637200000|2023-06-13 06:20:00|185628.6|185538.6|185742.7|185612.7|185810.1|185720.1|185391.4|185301.4|930
1686637500000|2023-06-13 06:25:00|185603.9|185513.9|185744.4|185654.4|185799.3|185709|185603.9|185475.1|773
1686637800000|2023-06-13 06:30:00|185744.1|185654.1|185509.7|185419.7|185789.3|185681.4|185480.3|185390.3|686
1686638100000|2023-06-13 06:35:00|185509.5|185419.5|185582.6|185492.6|185606.4|185516.4|185486.9|185396.9|873
1686638400000|2023-06-13 06:40:00|185582.8|185492.8|185626.6|185536.6|185681|185591|185564.2|185474.2|594
1686638700000|2023-06-13 06:45:00|185626.5|185536.5|185497.7|185407.7|185646.6|185556.6|185445.7|185355.7|619
1686639000000|2023-06-13 06:50:00|185497.6|185407.6|185602.8|185512.8|185603.9|185513.9|185466.5|185376.5|723
1686639300000|2023-06-13 06:55:00|185604.6|185514.6|185635.3|185545.3|185696.9|185606.9|185557.9|185467.9|630
1686639600000|2023-06-13 07:00:00|185636.5|185546.5|185791.4|185701.4|185885|185795|185547.6|185457.6|696
1686639900000|2023-06-13 07:05:00|185791.5|185701.5|185820.7|185730.7|185910.3|185820.3|185773.1|185683.1|696
1686640200000|2023-06-13 07:10:00|185822|185732|185910.4|185820.4|185914.4|185824.4|185724.7|185634.7|805
1686640500000|2023-06-13 07:15:00|185909.2|185819.2|185991.9|185901.9|185991.9|185901.9|185856.7|185766.7|531
1686640800000|2023-06-13 07:20:00|185989.1|185899.1|186000.1|185910.1|186100.7|186010.7|185938.4|185848.4|661
1686641100000|2023-06-13 07:25:00|185999.9|185909.9|186201.4|186111.4|186332.1|186242.1|185998.8|185908.8|771
1686641400000|2023-06-13 07:30:00|186206|186116|186151.3|186061.3|186317.7|186227.7|186059.3|185969.3|679
1686641700000|2023-06-13 07:35:00|186150.6|186060.6|186205.7|186115.7|186245.5|186155.5|185982.2|185892.2|689
1686642000000|2023-06-13 07:40:00|186204.5|186114.5|186331.2|186241.2|186357.2|186267.2|186181.6|186091.6|751
1686642300000|2023-06-13 07:45:00|186328.4|186238.4|186380.5|186290.5|186430.4|186340.4|186303.3|186213.3|600
1686642600000|2023-06-13 07:50:00|186380.7|186290.7|186402.8|186312.8|186500.8|186410.8|186379.4|186289.4|569
1686642900000|2023-06-13 07:55:00|186402.7|186312.7|186304.1|186214.1|186404.2|186314.2|186194.2|186104.2|719
1686643200000|2023-06-13 08:00:00|186304.3|186214.3|186538.3|186448.3|186613.5|186523.5|186304.2|186214.2|881
1686643500000|2023-06-13 08:05:00|186538.4|186448.4|186430.5|186340.5|186592.7|186502.7|186429.1|186339.1|731
1686643800000|2023-06-13 08:10:00|186429.2|186339.2|186460|186370|186467.8|186377.8|186339.2|186249.2|633
1686644100000|2023-06-13 08:15:00|186460.2|186370.2|186518.1|186428.1|186611.2|186521.2|186451.9|186361.9|676
1686644400000|2023-06-13 08:20:00|186520.4|186430.4|186746.3|186656.3|186794.2|186704.2|186488.3|186398.3|756
1686644700000|2023-06-13 08:25:00|186736.7|186646.7|186538.1|186448.1|186749.3|186659.3|186536.7|186446.7|638
1686645000000|2023-06-13 08:30:00|186536.6|186446.6|186579.2|186489.2|186603.7|186513.7|186433.8|186343.8|694
1686645300000|2023-06-13 08:35:00|186579.1|186489.1|186728|186638|186772|186682|186578.6|186488.6|668
1686645600000|2023-06-13 08:40:00|186728.3|186638.3|186608.3|186518.3|186802.7|186712.7|186570.3|186480.3|724
1686645900000|2023-06-13 08:45:00|186609.8|186519.8|186575.2|186485.2|186693.5|186603.5|186567.7|186477.7|585
1686646200000|2023-06-13 08:50:00|186577|186487|186517|186427|186594.3|186504.3|186460.2|186370.2|611
1686646500000|2023-06-13 08:55:00|186516.3|186426.3|186500.6|186410.6|186542.4|186452.4|186486.7|186396.7|707
1686646800000|2023-06-13 09:00:00|186500.4|186410.4|186744.4|186654.4|186773.1|186683.1|186472|186382|888
1686647100000|2023-06-13 09:05:00|186744.8|186654.8|186615.7|186525.7|186744.8|186654.8|186598|186508|629
1686647400000|2023-06-13 09:10:00|186615.4|186525.4|186605.3|186515.3|186785|186695|186605.3|186515.3|723
1686647700000|2023-06-13 09:15:00|186606|186516|186605.2|186515.2|186626.4|186536.4|186594.8|186504.8|696
1686648000000|2023-06-13 09:20:00|186605.1|186515.1|186592.2|186502.2|186621.7|186531.7|186513.7|186423.7|600
1686648300000|2023-06-13 09:25:00|186592.8|186502.8|186537.9|186447.9|186597.5|186507.5|186519.8|186429.8|388
1686648600000|2023-06-13 09:30:00|186537.3|186447.3|186501.1|186411.1|186537.3|186447.3|186494.7|186404.7|676
1686648900000|2023-06-13 09:35:00|186500.4|186410.4|186262.8|186172.8|186510.2|186420.2|186186.5|186096.5|508
1686649200000|2023-06-13 09:40:00|186262.9|186172.9|186413.6|186323.6|186415.5|186325.5|186165.5|186075.5|491
1686649500000|2023-06-13 09:45:00|186413.5|186323.5|186237|186147|186415.1|186325.1|186221.6|186131.6|598
1686649800000|2023-06-13 09:50:00|186236.9|186146.9|186050.5|185960.5|186249.8|186159.8|186043.6|185953.6|752
1686650100000|2023-06-13 09:55:00|186050.6|185960.6|186116.9|186026.9|186157.1|186067.1|186029.8|185939.8|712
1686650400000|2023-06-13 10:00:00|186119.6|186029.6|186201.9|186111.9|186223.1|186133.1|186097.6|186007.6|678
1686650700000|2023-06-13 10:05:00|186203.6|186113.6|186215.1|186125.1|186230.5|186140.5|186169.2|186079.2|411
1686651000000|2023-06-13 10:10:00|186216.8|186126.8|186352.1|186262.1|186358.5|186268.5|186211.6|186121.6|403
1686651300000|2023-06-13 10:15:00|186352|186262|186438|186348|186450|186360|186342.3|186252.3|586
1686651600000|2023-06-13 10:20:00|186438.1|186348.1|186481.9|186391.9|186484.9|186394.9|186424.7|186334.7|722
1686651900000|2023-06-13 10:25:00|186482|186392|186444.6|186354.6|186514.5|186424.5|186429.7|186339.7|619
1686652200000|2023-06-13 10:30:00|186447.3|186357.3|186364.9|186274.9|186447.3|186357.3|186354.4|186264.4|617
1686652500000|2023-06-13 10:35:00|186365.5|186275.5|186548.7|186458.7|186567.7|186477.7|186339.9|186249.9|727
1686652800000|2023-06-13 10:40:00|186548.4|186458.4|186576.9|186486.9|186627.7|186537.7|186547|186457|625
1686653100000|2023-06-13 10:45:00|186574.9|186484.9|186425.1|186335.1|186601.9|186511.9|186423.6|186333.6|657
1686653400000|2023-06-13 10:50:00|186426.1|186336.1|186516.2|186426.2|186556.8|186466.8|186408.4|186318.4|568
1686653700000|2023-06-13 10:55:00|186517.6|186427.6|186583.2|186493.2|186588.5|186498.5|186499.4|186409.4|788
1686654000000|2023-06-13 11:00:00|186584.2|186494.2|186513.1|186423.1|186610|186520|186508.6|186418.6|809
1686654300000|2023-06-13 11:05:00|186512.5|186422.5|186550.6|186460.6|186558.6|186468.6|186485.4|186395.4|629
1686654600000|2023-06-13 11:10:00|186550.5|186460.5|186529.8|186439.8|186640.8|186550.8|186509.1|186419.1|688
1686654900000|2023-06-13 11:15:00|186528.5|186438.5|186527.2|186437.2|186552|186462|186519.7|186429.7|412
1686655200000|2023-06-13 11:20:00|186527.4|186437.4|186584.9|186494.9|186586.5|186496.5|186468.2|186378.2|748
1686655500000|2023-06-13 11:25:00|186585.2|186495.2|186576.8|186486.8|186588.6|186498.6|186475.1|186385.1|670
1686655800000|2023-06-13 11:30:00|186577.1|186487.1|186489|186399|186584.1|186494.1|186470|186380|598
1686656100000|2023-06-13 11:35:00|186489.8|186399.8|186341.7|186251.7|186489.8|186399.8|186334.4|186244.4|653
1686656400000|2023-06-13 11:40:00|186340.7|186250.7|186300.9|186210.9|186359.5|186269.5|186288.9|186198.9|795
1686656700000|2023-06-13 11:45:00|186302.4|186212.4|186336.9|186246.9|186382.4|186292.4|186275|186185|716
1686657000000|2023-06-13 11:50:00|186336.8|186246.8|186170.3|186080.3|186340.2|186250.2|186164.1|186074.1|722
1686657300000|2023-06-13 11:55:00|186172.7|186082.7|186225.5|186135.5|186275.2|186185.2|186168|186078|691
1686657600000|2023-06-13 12:00:00|186220.6|186130.6|186279.1|186189.1|186288|186198|186214.9|186124.9|856
1686657900000|2023-06-13 12:05:00|186279.2|186189.2|186368.6|186278.6|186387.2|186297.2|186179.1|186089.1|795
1686658200000|2023-06-13 12:10:00|186368.4|186278.4|186220.4|186130.4|186399.6|186309.6|186217.1|186127.1|698
1686658500000|2023-06-13 12:15:00|186225.5|186135.5|186171.5|186081.5|186241.2|186151.2|185995.4|185905.4|1016
1686658800000|2023-06-13 12:20:00|186170.9|186080.9|185964.3|185874.3|186172|186082|185927.3|185837.3|925
1686659100000|2023-06-13 12:25:00|185963.3|185873.3|186026.8|185684.8|186056.6|185937.8|185838.8|185607.2|930
1686659400000|2023-06-13 12:30:00|186028.6|185686.6|185521.7|185391.7|186177.8|185835.8|185342.3|185072.3|1070
1686659700000|2023-06-13 12:35:00|185520.2|185390.2|185422.7|185292.7|185520.2|185390.2|185152.2|185022.2|1115
1686660000000|2023-06-13 12:40:00|185433.2|185303.2|185496.2|185366.2|185643.6|185513.6|185408.8|185278.8|1090
1686660300000|2023-06-13 12:45:00|185493.5|185363.5|185434.8|185304.8|185505.7|185375.7|185422.5|185292.5|885
1686660600000|2023-06-13 12:50:00|185434.4|185304.4|185510.7|185380.7|185592|185462|185418.1|185288.1|757
1686660900000|2023-06-13 12:55:00|185510.4|185380.4|185451.3|185321.3|185551.7|185421.7|185446.4|185316.4|812
1686661200000|2023-06-13 13:00:00|185451.5|185321.5|185310.7|185180.7|185454.1|185324.1|185273|185169.2|894
1686661500000|2023-06-13 13:05:00|185310.6|185180.6|185333.1|185203.1|185474.8|185344.8|185286.8|185156.8|737
1686661800000|2023-06-13 13:10:00|185335.8|185205.8|185627.5|185497.5|185627.8|185497.8|185301.6|185171.6|900
1686662100000|2023-06-13 13:15:00|185627.4|185497.4|185950.6|185820.6|185950.6|185820.6|185612.9|185482.9|788
1686662400000|2023-06-13 13:20:00|185949.5|185819.5|186027.9|185897.9|186196.5|186066.5|185926.1|185796.1|831
1686662700000|2023-06-13 13:25:00|186029.6|185899.6|185925.9|185795.9|186034.4|185904.4|185905.5|185775.5|780
1686663000000|2023-06-13 13:30:00|185924.2|185794.2|185654.8|185524.8|185926.4|185796.4|185631.5|185501.5|813
1686663300000|2023-06-13 13:35:00|185652.4|185522.4|185610.3|185480.3|185810.6|185680.6|185571.7|185441.7|719
1686663600000|2023-06-13 13:40:00|185608|185478|185832.4|185702.4|185845.6|185715.6|185601.4|185471.4|736
1686663900000|2023-06-13 13:45:00|185833.8|185703.8|185821.7|185691.7|185951|185821|185748.4|185618.4|824
1686664200000|2023-06-13 13:50:00|185823.4|185693.4|185774.2|185644.2|185898.4|185768.4|185774|185644|831
1686664500000|2023-06-13 13:55:00|185774.1|185644.1|185830.4|185700.4|185917.3|185787.3|185656.7|185526.7|695
1686664800000|2023-06-13 14:00:00|185831.4|185701.4|186058.5|185928.5|186106.5|185976.5|185825|185695|936
1686665100000|2023-06-13 14:05:00|186058.7|185928.7|185989.5|185859.5|186074.8|185944.8|185870.8|185740.8|845
1686665400000|2023-06-13 14:10:00|185988.5|185858.5|186017.2|185887.2|186130.6|186000.6|185988.4|185858.4|705
1686665700000|2023-06-13 14:15:00|186026|185896|185884.9|185754.9|186052.6|185922.6|185884.4|185754.4|835
1686666000000|2023-06-13 14:20:00|185874.8|185744.8|185736.5|185606.5|185874.8|185744.8|185710.2|185580.2|744
1686666300000|2023-06-13 14:25:00|185737.3|185607.3|185613.8|185483.8|185737.4|185607.4|185609.8|185479.8|765
1686666600000|2023-06-13 14:30:00|185613.9|185483.9|185713.9|185583.9|185713.9|185583.9|185496.3|185366.3|745
1686666900000|2023-06-13 14:35:00|185714.8|185584.8|185691.4|185561.4|185812.1|185682.1|185656|185526|841
1686667200000|2023-06-13 14:40:00|185690.7|185560.7|185693.6|185563.6|185770.1|185640.1|185664.6|185534.6|827
1686667500000|2023-06-13 14:45:00|185693.7|185563.7|185574.5|185444.5|185760|185630|185566.9|185436.9|695
1686667800000|2023-06-13 14:50:00|185573.7|185443.7|185552.1|185422.1|185663.5|185533.5|185497.8|185367.8|801
1686668100000|2023-06-13 14:55:00|185551.2|185421.2|185515|185385|185604.6|185474.6|185490.1|185360.1|767
1686668400000|2023-06-13 15:00:00|185513.4|185383.4|185493.5|185363.5|185567|185437|185440.5|185310.5|993
1686668700000|2023-06-13 15:05:00|185483.6|185353.6|185487.9|185357.9|185559.7|185429.7|185442.5|185312.5|905
1686669000000|2023-06-13 15:10:00|185490.1|185360.1|185426.1|185296.1|185509.8|185379.8|185412.8|185282.8|870
1686669300000|2023-06-13 15:15:00|185426.9|185296.9|185426.6|185296.6|185443|185313|185418|185288|479
1686669600000|2023-06-13 15:20:00|185426.5|185296.5|185540.1|185410.1|185543.8|185413.8|185422.6|185292.6|592
1686669900000|2023-06-13 15:25:00|185540.3|185410.3|185695.7|185565.7|185718.5|185588.5|185532.8|185402.8|740
1686670200000|2023-06-13 15:30:00|185695.5|185565.5|185692.6|185562.6|185759.5|185629.5|185647.1|185517.1|708
1686670500000|2023-06-13 15:35:00|185692.8|185562.8|185674.1|185544.1|185799.4|185669.4|185661.6|185531.6|671
1686670800000|2023-06-13 15:40:00|185674.5|185544.5|185670.3|185540.3|185704.5|185574.5|185635.1|185505.1|730
1686671100000|2023-06-13 15:45:00|185671.8|185541.8|185642.1|185512.1|185674.1|185544.1|185642.1|185512.1|368
1686671400000|2023-06-13 15:50:00|185642.3|185512.3|185604.2|185474.2|185642.3|185512.3|185553.9|185423.9|879
1686671700000|2023-06-13 15:55:00|185605.2|185475.2|185706.1|185576.1|185734.8|185604.8|185605.2|185475.2|760
1686672000000|2023-06-13 16:00:00|185706.6|185576.6|185569.2|185439.2|185721.9|185591.9|185553|185423|802
1686672300000|2023-06-13 16:05:00|185569.1|185439.1|185490.7|185360.7|185573.1|185443.1|185490.7|185360.7|739
1686672600000|2023-06-13 16:10:00|185493.8|185363.8|185592.6|185462.6|185594.4|185464.4|185492.6|185362.6|890
1686672900000|2023-06-13 16:15:00|185589.6|185459.6|185596.6|185466.6|185614.3|185484.3|185568.9|185438.9|697
1686673200000|2023-06-13 16:20:00|185596.3|185466.3|185613.1|185483.1|185661|185531|185594|185464|577
1686673500000|2023-06-13 16:25:00|185614.1|185484.1|185707.3|185577.3|185722.3|185592.3|185613.9|185483.9|564
1686673800000|2023-06-13 16:30:00|185706.3|185576.3|185613.1|185483.1|185708.4|185578.4|185561.3|185431.3|596
1686674100000|2023-06-13 16:35:00|185612.3|185482.3|185636.6|185506.6|185694|185564|185533.2|185403.2|611
1686674400000|2023-06-13 16:40:00|185637|185507|185632.2|185502.2|185709.1|185579.1|185614.5|185484.5|749
1686674700000|2023-06-13 16:45:00|185632.5|185502.5|185656.7|185526.7|185713.4|185583.4|185626.2|185496.2|526
1686675000000|2023-06-13 16:50:00|185656.5|185526.5|185666.2|185536.2|185724.1|185594.1|185653.2|185523.2|592
1686675300000|2023-06-13 16:55:00|185663.8|185533.8|185567.1|185437.1|185728.8|185598.8|185552.4|185422.4|621
1686675600000|2023-06-13 17:00:00|185569.1|185439.1|185605.7|185475.7|185676.9|185546.9|185562.6|185432.6|533
1686675900000|2023-06-13 17:05:00|185603.3|185473.3|185596.3|185466.3|185674.4|185544.4|185571.3|185441.3|631
1686676200000|2023-06-13 17:10:00|185596.2|185466.2|185659.3|185529.3|185677.6|185547.6|185563.5|185433.5|546
1686676500000|2023-06-13 17:15:00|185658.1|185528.1|185643.3|185513.3|185670.7|185540.7|185612.1|185482.1|461
1686676800000|2023-06-13 17:20:00|185643.2|185513.2|185636.9|185506.9|185749.7|185619.7|185631.9|185501.9|401
1686677100000|2023-06-13 17:25:00|185635.5|185505.5|185667.1|185537.1|185697.4|185567.4|185551.2|185421.2|547
1686677400000|2023-06-13 17:30:00|185664.8|185534.8|185764.6|185634.6|185770.5|185640.5|185659.1|185529.1|347
1686677700000|2023-06-13 17:35:00|185765.2|185635.2|185848.6|185718.6|185861.9|185731.9|185759.6|185629.6|679
1686678000000|2023-06-13 17:40:00|185847.4|185717.4|185859.3|185729.3|185868.8|185738.8|185836.4|185706.4|594
1686678300000|2023-06-13 17:45:00|185857.3|185727.3|185908.8|185778.8|185917.1|185787.1|185852.2|185722.2|687
1686678600000|2023-06-13 17:50:00|185910.5|185780.5|186022.4|185892.4|186022.4|185892.4|185910.5|185780.5|687
1686678900000|2023-06-13 17:55:00|186022.3|185892.3|186069.5|185939.5|186098.1|185958.2|186011.8|185881.8|589
1686679200000|2023-06-13 18:00:00|186070.3|185940.3|186004.7|185874.7|186086.4|185956.4|185985.6|185855.6|391
1686679500000|2023-06-13 18:05:00|186002.3|185872.3|186109.4|185979.4|186112.1|185982.1|185987.6|185857.6|510
1686679800000|2023-06-13 18:10:00|186110|185980|186023.8|185893.8|186142.5|186012.5|185984.1|185854.1|651
1686680100000|2023-06-13 18:15:00|186024.2|185894.2|186008.5|185878.5|186027.8|185897.8|185995.8|185865.8|600
1686680400000|2023-06-13 18:20:00|186011.2|185881.2|186047.5|185957.5|186100.7|185970.7|185992.1|185862.1|574
1686680700000|2023-06-13 18:25:00|186047.4|185957.4|186134.2|186044.2|186192.6|186102.6|186029.2|185939.2|751
1686681000000|2023-06-13 18:30:00|186132.5|186042.5|186136.1|186046.1|186150.9|186060.9|186123.4|186033.4|656
1686681300000|2023-06-13 18:35:00|186136|186046|186126.9|186036.9|186159|186069|186115.2|186025.2|454
1686681600000|2023-06-13 18:40:00|186126.8|186036.8|186120.3|186030.3|186173.3|186083.3|186095.8|186005.8|535
1686681900000|2023-06-13 18:45:00|186122.2|186032.2|186090.2|186000.2|186149.2|186059.2|186086.6|185996.6|435
1686682200000|2023-06-13 18:50:00|186091.2|186001.2|186389.2|186259.2|186424.7|186294.7|186071.2|185981.2|586
1686682500000|2023-06-13 18:55:00|186389.4|186259.4|186346.5|186256.5|186418.2|186328.2|186341.4|186251.4|396
1686682800000|2023-06-13 19:00:00|186346.4|186256.4|186340.8|186250.8|186352.2|186262.2|186334.6|186244.6|251
1686683100000|2023-06-13 19:05:00|186340.9|186250.9|186392.6|186302.6|186419.7|186329.7|186315.7|186225.7|446
1686683400000|2023-06-13 19:10:00|186393.2|186303.2|186382.7|186292.7|186407.5|186317.5|186381.3|186291.3|372
1686683700000|2023-06-13 19:15:00|186383.5|186293.5|186391.3|186301.3|186399.6|186309.6|186359.7|186269.7|613
1686684000000|2023-06-13 19:20:00|186391.7|186301.7|186387.6|186297.6|186452.6|186362.6|186329.3|186239.3|501
1686684300000|2023-06-13 19:25:00|186386.7|186296.7|186490.7|186400.7|186497.3|186407.3|186382.4|186292.4|602
1686684600000|2023-06-13 19:30:00|186490.4|186400.4|186436.2|186346.2|186492.5|186402.5|186435.6|186345.6|633
1686684900000|2023-06-13 19:35:00|186436.1|186346.1|186384.1|186294.1|186449|186359|186382.1|186292.1|370
1686685200000|2023-06-13 19:40:00|186384|186294|186403.7|186313.7|186431.6|186341.6|186384|186294|226
1686685500000|2023-06-13 19:45:00|186403.8|186313.8|186392.7|186302.7|186406.3|186316.3|186387.3|186297.3|216
1686685800000|2023-06-13 19:50:00|186389.7|186299.7|186397.9|186307.9|186402.7|186312.7|186379.8|186289.8|375
1686686100000|2023-06-13 19:55:00|186398|186308|186390.8|186300.8|186435.9|186345.9|186380|186290|674
1686686400000|2023-06-13 20:00:00|186392.5|186302.5|186405.5|186315.5|186458.2|186328.2|186388.5|186293|405
1686686700000|2023-06-13 20:05:00|186405.1|186315.1|186390|186300|186412.9|186322.9|186373.3|186283.3|326
1686687000000|2023-06-13 20:10:00|186389.9|186299.9|186368.5|186278.5|186394.8|186304.8|186352.2|186262.2|294
1686687300000|2023-06-13 20:15:00|186399.6|186269.6|186348.6|186258.6|186407.5|186277.5|186325.3|186235.3|200
1686687600000|2023-06-13 20:20:00|186348.7|186258.7|186414.3|186284.3|186414.3|186284.3|186348.7|186253.2|149
1686687900000|2023-06-13 20:25:00|186414.2|186284.2|186413.1|186283.1|186433.4|186303.4|186405|186275|94
1686688200000|2023-06-13 20:30:00|186405.4|186275.4|186382.2|186252.2|186471.7|186304.9|186382.2|186252.2|144
1686688500000|2023-06-13 20:35:00|186382.3|186252.3|186366.6|186236.6|186399.1|186269.1|186362.2|186232.2|153
1686688800000|2023-06-13 20:40:00|186366.2|186236.2|186444.5|186235.8|186462.8|186268|186332.2|186198.1|162
1686689100000|2023-06-13 20:45:00|186444.1|186236.1|186477.1|186230.1|186537.1|186275.1|186396.9|186178.3|186
1686689400000|2023-06-13 20:50:00|186465.5|186242.9|186431.1|186200.1|186492.3|186281.2|186397.9|186135.3|61
1686689700000|2023-06-13 20:55:00|186437.5|186201.5|186463.8|186121.8|186516.3|186205.6|186386.5|186044.5|293
1686690000000|2023-06-13 21:00:00|186410.3|186068.3|186330.4|185988.4|186412.2|186070.2|186330.4|185988.4|36
1686690300000|2023-06-13 21:05:00|186310|185968|186325.1|185983.1|186325.1|185983.1|186310|185968|2
1686690900000|2023-06-13 21:15:00|186281.6|185939.6|186279.8|185937.8|186281.6|185939.6|186279.8|185937.8|8
1686691500000|2023-06-13 21:25:00|186263|185921|186260.6|185918.6|186263|185921|186260.6|185918.6|3
1686691800000|2023-06-13 21:30:00|186332.5|185990.5|186340.2|185998.2|186359.9|186017.9|186319.6|185977.6|167
1686692100000|2023-06-13 21:35:00|186340.5|185998.5|186306.9|185964.9|186340.5|185998.5|186302.9|185960.9|62
1686692400000|2023-06-13 21:40:00|186306.8|185964.8|186317.6|185975.6|186317.6|185975.6|186303.4|185961.4|40
1686693300000|2023-06-13 21:55:00|186311.9|185969.9|186306.2|185964.2|186328.5|185986.5|186304.6|185962.6|41
1686693600000|2023-06-13 22:00:00|186335.9|185993.9|186292.8|185950.8|186335.9|185993.9|186245.2|185903.2|333
1686693900000|2023-06-13 22:05:00|186286.8|185944.8|186270.8|185928.8|186312|185970|186231.9|185889.9|128
1686694200000|2023-06-13 22:10:00|186273.6|185931.6|186492|186150|186499.2|186157.2|186129.5|185787.5|315
1686694500000|2023-06-13 22:15:00|186492.1|186150.1|186277.5|185935.5|186528.2|186186.2|186275.9|185933.9|172
1686694800000|2023-06-13 22:20:00|186277.3|185935.3|186248.5|185906.5|186277.4|185935.4|186235.1|185893.1|160
1686695100000|2023-06-13 22:25:00|186248.3|185906.3|186350.7|186008.7|186356.7|186014.7|186245.8|185903.8|208
1686695400000|2023-06-13 22:30:00|186350.8|186008.8|186332.4|185990.4|186350.8|186008.8|186319.2|185977.2|68
1686695700000|2023-06-13 22:35:00|186331.8|185989.8|186326.1|185984.1|186349.2|186007.2|186321.5|185979.5|52
1686696000000|2023-06-13 22:40:00|186329.9|185987.9|186344.8|186002.8|186353.5|186011.5|186318.9|185976.9|49
1686696300000|2023-06-13 22:45:00|186344.9|186002.9|186313|185971|186347.5|186005.5|186312.2|185971|49
1686696600000|2023-06-13 22:50:00|186313.2|185971.2|186336.8|185994.8|186350.8|186008.8|186313.2|185971.2|41
1686696900000|2023-06-13 22:55:00|186313.1|185971.1|186314.1|185972.7|186350.7|186008.7|186313.1|185971.1|37
1686697200000|2023-06-13 23:00:00|186308.5|186000.8|186318.7|186056.2|186346.9|186062.8|186308.3|185993.7|156
1686697500000|2023-06-13 23:05:00|186318.6|186056.3|186297.4|186081.4|186319.9|186081.4|186297.4|186053.3|76
1686697800000|2023-06-13 23:10:00|186306.5|186081.5|186314.7|186060.9|186316.4|186081.5|186296|186058.2|33
1686698100000|2023-06-13 23:15:00|186313.1|186063.4|186311.3|186070.2|186314.6|186090.5|186297.8|186058.3|60
1686698400000|2023-06-13 23:20:00|186307.7|186069.8|186300|186074.7|186315.2|186088.6|186300|186059.6|87
1686698700000|2023-06-13 23:25:00|186305.4|186077.4|186299.8|186096.5|186312.5|186096.8|186295.8|186074.8|38
1686699000000|2023-06-13 23:30:00|186302.1|186083.9|186307.7|186052.6|186332.7|186127|186254.5|186038|83
1686699300000|2023-06-13 23:35:00|186308.6|186053.5|186290.6|186081|186308.6|186116.4|186246.4|186053.2|33
1686699600000|2023-06-13 23:40:00|186286.5|186059|186286.6|186058.7|186301.6|186137.2|186254.4|186053.1|36
1686699900000|2023-06-13 23:45:00|186290.9|186080|186299.5|186070.9|186312|186130.7|186260.7|186053.6|44
1686700200000|2023-06-13 23:50:00|186299.7|186069|186301.5|186052.4|186302.6|186130.4|186260.4|186051.4|60
1686700500000|2023-06-13 23:55:00|186301.6|186052.7|186306.6|186176.6|186352.7|186183.2|186258.5|186052.5|131
1686700800000|2023-06-14 00:00:00|186288.6|186158.6|186304.6|186174.6|186308.7|186178.7|186284.9|186154.9|117
1686701100000|2023-06-14 00:05:00|186307.7|186177.7|186311.3|186181.3|186324.2|186194.2|186280|186172.4|126
1686701400000|2023-06-14 00:10:00|186307.5|186177.5|186319.1|186189.1|186327.6|186197.6|186269.9|186174.4|65
1686701700000|2023-06-14 00:15:00|186319.3|186189.3|186368.6|186238.6|186424.4|186294.4|186319.3|186189.3|324
1686702000000|2023-06-14 00:20:00|186374.7|186244.7|186379.8|186249.8|186390.5|186260.5|186372.8|186242.8|319
1686702300000|2023-06-14 00:25:00|186379.7|186249.7|186373.7|186243.7|186385.6|186255.6|186367.2|186237.2|244
1686702600000|2023-06-14 00:30:00|186373.6|186243.6|186383.6|186253.6|186386.9|186256.9|186368.5|186238.5|103
1686702900000|2023-06-14 00:35:00|186383.7|186253.7|186384.4|186254.4|186389.4|186259.4|186375.6|186245.6|165
1686703200000|2023-06-14 00:40:00|186379.2|186249.2|186374.5|186244.5|186387|186257|186371.8|186241.8|273
1686703500000|2023-06-14 00:45:00|186374.6|186244.6|186369.4|186239.4|186384.6|186254.6|186369.4|186239.4|147
1686703800000|2023-06-14 00:50:00|186368.6|186238.6|186368.2|186238.2|186383|186253|186329.1|186236.1|176
1686704100000|2023-06-14 00:55:00|186368.1|186238.1|186365.1|186235.1|186378.2|186266.8|186354.1|186226.3|110
1686704400000|2023-06-14 01:00:00|186371.4|186241.4|186367.6|186237.6|186381.5|186251.5|186366.4|186236.4|141
1686704700000|2023-06-14 01:05:00|186370.4|186240.4|186397.8|186267.8|186399.3|186269.3|186367.3|186237.3|150
1686705000000|2023-06-14 01:10:00|186396.8|186266.8|186356.5|186226.5|186397.7|186267.7|186352.4|186222.4|264
1686705300000|2023-06-14 01:15:00|186358.6|186228.6|186342.6|186212.6|186366.9|186236.9|186334|186204|145
1686705600000|2023-06-14 01:20:00|186342.7|186212.7|186315.4|186185.4|186356.5|186226.5|186314.8|186184.8|98
1686705900000|2023-06-14 01:25:00|186315.2|186185.2|186308.7|186178.7|186334.2|186204.2|186307.6|186177.6|171
1686706200000|2023-06-14 01:30:00|186309.7|186179.7|186289.1|186159.1|186317.4|186187.4|186284.8|186154.8|234
1686706500000|2023-06-14 01:35:00|186289.8|186159.8|186243.8|186153.8|186292.9|186162.9|186229.7|186130.4|233
1686706800000|2023-06-14 01:40:00|186243.9|186153.9|186263.8|186133.8|186277.8|186153.9|186243.9|186127.3|196
1686707100000|2023-06-14 01:45:00|186263.9|186133.9|186204.5|186114.5|186267.9|186141.7|186204.5|186100.2|174
1686707400000|2023-06-14 01:50:00|186234.4|186104.4|186232.5|186102.5|186240|186110|186219.3|186089.3|145
1686707700000|2023-06-14 01:55:00|186232.4|186102.4|186242.4|186112.4|186242.4|186112.4|186185.5|186087.9|106
1686708000000|2023-06-14 02:00:00|186238.1|186108.1|186245.2|186115.2|186248.5|186118.5|186218.5|186088.5|149
1686708300000|2023-06-14 02:05:00|186249.1|186119.1|186242|186112|186268.2|186138.2|186229.5|186099.5|548
1686708600000|2023-06-14 02:10:00|186242.3|186112.3|186256.2|186126.2|186276.9|186146.9|186242|186112|340
1686708900000|2023-06-14 02:15:00|186257|186127|186266.9|186136.9|186321.7|186191.7|186252.5|186122.5|283
1686709200000|2023-06-14 02:20:00|186266.7|186136.7|186268.2|186138.2|186270.3|186140.3|186250.3|186120.3|118
1686709500000|2023-06-14 02:25:00|186267.9|186137.9|186238.4|186108.4|186270|186140|186217.1|186087.1|221
1686709800000|2023-06-14 02:30:00|186238.5|186108.5|186225.1|186095.1|186239|186109|186222.1|186092.1|138
1686710100000|2023-06-14 02:35:00|186223.8|186093.8|186245.6|186115.6|186272.3|186142.3|186223.8|186093.8|162
1686710400000|2023-06-14 02:40:00|186243.2|186113.2|186243.4|186113.4|186247.8|186117.8|186214|186084|207
1686710700000|2023-06-14 02:45:00|186243.5|186113.5|186245.8|186115.8|186275.1|186145.1|186225.8|186099.5|306
1686711000000|2023-06-14 02:50:00|186245.9|186115.9|186324.5|186194.5|186348|186218|186241.5|186111.5|364
1686711300000|2023-06-14 02:55:00|186325.4|186195.4|186305.5|186175.5|186325.4|186195.4|186300.7|186170.7|161
1686711600000|2023-06-14 03:00:00|186305.6|186175.6|186265.7|186135.7|186306|186176|186261.9|186131.9|197
1686711900000|2023-06-14 03:05:00|186266.2|186136.2|186280|186150|186340.6|186210.6|186257.1|186127.1|337
1686712200000|2023-06-14 03:10:00|186280.1|186150.1|186370.9|186240.9|186387.2|186257.2|186264.4|186134.4|341
1686712500000|2023-06-14 03:15:00|186372|186242|186290.3|186160.3|186411|186281|186260|186130|384
1686712800000|2023-06-14 03:20:00|186290.2|186160.2|186473.7|186343.7|186473.8|186343.8|186254.1|186128.9|375
1686713100000|2023-06-14 03:25:00|186473.6|186343.6|186318.1|186188.1|186507|186377|186298.8|186184.3|382
1686713400000|2023-06-14 03:30:00|186319.3|186189.3|186452|186322|186482.8|186352.8|186304.4|186174.4|417
1686713700000|2023-06-14 03:35:00|186451.3|186321.3|186370.5|186240.5|186480.1|186350.1|186365|186235|341
1686714000000|2023-06-14 03:40:00|186370.4|186240.4|186365.2|186235.2|186374.5|186244.5|186358.2|186228.2|175
1686714300000|2023-06-14 03:45:00|186359.6|186229.6|186357.2|186227.2|186370.5|186240.5|186321.1|186218.7|68
1686714600000|2023-06-14 03:50:00|186348.7|186218.7|186349.1|186219.1|186359.3|186229.3|186348.7|186218.7|35
1686714900000|2023-06-14 03:55:00|186349.2|186219.2|186355.9|186225.9|186360.4|186248.5|186327.2|186216.2|43
1686715200000|2023-06-14 04:00:00|186349.8|186219.8|186348.2|186218.2|186358.1|186228.1|186277.1|186147.1|182
1686715500000|2023-06-14 04:05:00|186350.7|186220.7|186335.1|186205.1|186373.4|186243.4|186329.5|186199.5|209
1686715800000|2023-06-14 04:10:00|186337.8|186207.8|186368.3|186238.3|186371.5|186241.5|186335.9|186205.9|145
1686716100000|2023-06-14 04:15:00|186367.7|186237.7|186315.6|186185.6|186368.3|186238.3|186304.7|186174.7|314
1686716400000|2023-06-14 04:20:00|186316.2|186186.2|186313|186183|186319|186189|186289.7|186159.7|303
1686716700000|2023-06-14 04:25:00|186314.2|186184.2|186304.7|186174.7|186319.9|186189.9|186293.8|186163.8|242
1686717000000|2023-06-14 04:30:00|186305.4|186175.4|186309.1|186179.1|186313.4|186183.4|186298.1|186168.1|159
1686717300000|2023-06-14 04:35:00|186307.8|186177.8|186296.1|186166.1|186311.2|186181.2|186283.3|186153.3|217
1686717600000|2023-06-14 04:40:00|186296.4|186166.4|186299.6|186169.6|186303.1|186173.1|186285.1|186155.1|276
1686717900000|2023-06-14 04:45:00|186300.1|186170.1|186323.1|186193.1|186323.7|186193.7|186284.7|186154.7|283
1686718200000|2023-06-14 04:50:00|186323.4|186193.4|186339.1|186209.1|186339.3|186209.3|186322.2|186192.2|259
1686718500000|2023-06-14 04:55:00|186339.2|186209.2|186338.4|186208.4|186349.7|186219.7|186329.7|186199.7|161
1686718800000|2023-06-14 05:00:00|186337.8|186207.8|186292.7|186202.7|186338.4|186208.4|186278.8|186188.8|436
1686719100000|2023-06-14 05:05:00|186292.4|186202.4|186284.3|186194.3|186298.2|186208.2|186282.9|186192.9|390
1686719400000|2023-06-14 05:10:00|186284.4|186194.4|186303.8|186173.8|186304.6|186205.6|186255.2|186165.2|344
1686719700000|2023-06-14 05:15:00|186304.2|186174.2|186291.1|186161.1|186319.3|186189.3|186290.5|186160.5|236
1686720000000|2023-06-14 05:20:00|186292.7|186162.7|186298.4|186168.4|186302.3|186172.3|186290.8|186160.8|81
1686720300000|2023-06-14 05:25:00|186298.3|186168.3|186312.6|186182.6|186321.7|186206.2|186267.8|186163.4|134
1686720600000|2023-06-14 05:30:00|186309.5|186179.5|186439.2|186309.2|186470.8|186340.8|186309.5|186179.5|588
1686720900000|2023-06-14 05:35:00|186435.3|186305.3|186585.2|186455.2|186625.7|186495.7|186422.3|186292.3|704
1686721200000|2023-06-14 05:40:00|186585.4|186455.4|186598.1|186468.1|186626.6|186496.6|186584|186454|442
1686721500000|2023-06-14 05:45:00|186597.5|186467.5|186534.8|186444.8|186608.9|186478.9|186527.6|186437.6|227
1686721800000|2023-06-14 05:50:00|186535.1|186445.1|186571.4|186441.4|186573.6|186463.7|186533.3|186431.8|178
1686722100000|2023-06-14 05:55:00|186570.3|186440.3|186547.7|186417.7|186578.8|186448.8|186530.6|186400.6|204
1686722400000|2023-06-14 06:00:00|186547.3|186417.3|186503.5|186413.5|186549.5|186459.5|186477.3|186387.3|662
1686722700000|2023-06-14 06:05:00|186502.8|186412.8|186502.3|186412.3|186572.5|186482.5|186490.4|186400.4|520
1686723000000|2023-06-14 06:10:00|186502.7|186412.7|186466.8|186336.8|186521.4|186431.4|186352.1|186253.7|604
1686723300000|2023-06-14 06:15:00|186466.4|186336.4|186427.8|186297.8|186523.7|186433.7|186359|186267.4|756
1686723600000|2023-06-14 06:20:00|186427.1|186297.1|186332|186202|186434|186316.6|186327.9|186197.9|544
1686723900000|2023-06-14 06:25:00|186331.9|186201.9|186307.5|186217.5|186345.7|186240.2|186287.7|186197.5|458
1686724200000|2023-06-14 06:30:00|186308.3|186218.3|186075.7|185945.7|186321.5|186231.5|186070.2|185940.2|510
1686724500000|2023-06-14 06:35:00|186075.5|185945.5|186098.2|186008.2|186116.7|186026.7|186049.4|185945.4|277
1686724800000|2023-06-14 06:40:00|186107.4|186017.4|186050.2|185960.2|186112.3|186022.3|186013.5|185923.5|510
1686725100000|2023-06-14 06:45:00|186049.5|185959.5|186156.2|186066.2|186175.9|186085.9|186015.8|185925.8|644
1686725400000|2023-06-14 06:50:00|186156.3|186066.3|186136.6|186046.6|186185.5|186095.5|186118.9|186028.9|321
1686725700000|2023-06-14 06:55:00|186136.7|186046.7|186063.6|185973.6|186137.1|186047.1|186057|185967|646
1686726000000|2023-06-14 07:00:00|186063.1|185973.1|185844.5|185754.5|186063.1|185973.1|185842.1|185752.1|523
1686726300000|2023-06-14 07:05:00|185844.4|185754.4|185754.9|185664.9|185938.7|185848.7|185713.9|185623.9|592
1686726600000|2023-06-14 07:10:00|185758.1|185668.1|185636.5|185546.5|185799.4|185709.4|185633.8|185543.8|740
1686726900000|2023-06-14 07:15:00|185635.5|185545.5|185460.6|185370.6|185668.2|185578.2|185460.4|185370.4|935
1686727200000|2023-06-14 07:20:00|185464.9|185374.9|185425|185335|185518|185428|185407.1|185317.1|725
1686727500000|2023-06-14 07:25:00|185424.9|185334.9|185430.2|185340.2|185479.3|185389.3|185331.1|185241.1|762
1686727800000|2023-06-14 07:30:00|185429.4|185339.4|185464|185374|185516.1|185426.1|185416.2|185326.2|567
1686728100000|2023-06-14 07:35:00|185462.9|185372.9|185375.6|185285.6|185493.9|185403.9|185360|185270|494
1686728400000|2023-06-14 07:40:00|185375.5|185285.5|185350.9|185260.9|185378.1|185288.1|185329.7|185239.7|510
1686728700000|2023-06-14 07:45:00|185350.8|185260.8|185313|185223|185352|185262|185303.5|185213.5|559
1686729000000|2023-06-14 07:50:00|185314.3|185224.3|185358.1|185268.1|185374|185284|185313.1|185223.1|466
1686729300000|2023-06-14 07:55:00|185358.7|185268.7|185451.1|185361.1|185453.1|185363.1|185354.9|185264.9|523
1686729600000|2023-06-14 08:00:00|185450.7|185360.7|185454.4|185364.4|185469|185379|185440.6|185350.6|373
1686729900000|2023-06-14 08:05:00|185454.5|185364.5|185287.3|185197.3|185460.4|185370.4|185285.6|185195.6|481
1686730200000|2023-06-14 08:10:00|185286.9|185196.9|185162.3|185072.3|185310.2|185220.2|185158|185068|496
1686730500000|2023-06-14 08:15:00|185162.2|185072.2|185199.2|185109.2|185230.9|185140.9|185158.8|185068.8|605
1686730800000|2023-06-14 08:20:00|185199.4|185109.4|185310.8|185220.8|185317.9|185227.9|185190.2|185100.2|637
1686731100000|2023-06-14 08:25:00|185310.7|185220.7|185196.8|185106.8|185310.7|185220.7|185188.1|185098.1|521
1686731400000|2023-06-14 08:30:00|185196.5|185106.5|185188.7|185098.7|185214.8|185124.8|185188.3|185098.3|512
1686731700000|2023-06-14 08:35:00|185198.3|185108.3|185184.5|185094.5|185223.2|185133.2|185138.6|185048.6|583
1686732000000|2023-06-14 08:40:00|185184.6|185094.6|185159|185069|185187.2|185097.2|185102.9|185012.9|662
1686732300000|2023-06-14 08:45:00|185160.4|185070.4|185177.2|185087.2|185180.3|185090.3|185112.6|185022.6|588
1686732600000|2023-06-14 08:50:00|185177.3|185087.3|185257.3|185167.3|185278.4|185188.4|185142.4|185052.4|415
1686732900000|2023-06-14 08:55:00|185256.6|185166.6|185216.2|185126.2|185256.9|185166.9|185176|185086|633
1686733200000|2023-06-14 09:00:00|185216.7|185126.7|185167.5|185077.5|185255.2|185165.2|185158.7|185068.7|499
1686733500000|2023-06-14 09:05:00|185167.6|185077.6|185182.9|185092.9|185192.9|185102.9|185161.2|185071.2|386
1686733800000|2023-06-14 09:10:00|185183.6|185093.6|185267.7|185177.7|185271.5|185181.5|185172.4|185082.4|487
1686734100000|2023-06-14 09:15:00|185267.6|185177.6|185251.2|185161.2|185290|185200|185221.8|185131.8|500
1686734400000|2023-06-14 09:20:00|185250.7|185160.7|185170.6|185080.6|185250.7|185160.7|185167.6|185077.6|590
1686734700000|2023-06-14 09:25:00|185170.7|185080.7|185100.9|185010.9|185175.4|185085.4|185098.8|185008.8|554
1686735000000|2023-06-14 09:30:00|185103.4|185013.4|184465|184375|185129.9|185039.9|184451.5|184361.5|704
1686735300000|2023-06-14 09:35:00|184461.9|184371.9|184660.9|184570.9|184821.4|184731.4|184433.6|184320.6|785
1686735600000|2023-06-14 09:40:00|184662.4|184572.4|184571.8|184481.8|184705|184615|184566.2|184476.2|646
1686735900000|2023-06-14 09:45:00|184572.3|184482.3|184599.9|184509.9|184617.4|184527.4|184459.8|184369.8|497
1686736200000|2023-06-14 09:50:00|184600.7|184510.7|184697.5|184607.5|184770.1|184680.1|184584|184494|589
1686736500000|2023-06-14 09:55:00|184698.2|184608.2|184695.4|184605.4|184784.7|184694.7|184667.9|184577.9|570
1686736800000|2023-06-14 10:00:00|184692.4|184602.4|184518|184428|184695.5|184605.5|184359.9|184269.9|731
1686737100000|2023-06-14 10:05:00|184517.9|184427.9|184393.9|184303.9|184597.3|184507.3|184386|184296|694
1686737400000|2023-06-14 10:10:00|184393.4|184303.4|184394.3|184304.3|184409.4|184319.4|184263.6|184173.6|838
1686737700000|2023-06-14 10:15:00|184394.2|184304.2|184511.7|184421.7|184546.5|184456.5|184394|184304|549
1686738000000|2023-06-14 10:20:00|184512|184422|184557|184467|184569.9|184479.9|184506.9|184416.9|633
1686738300000|2023-06-14 10:25:00|184557.7|184467.7|184580.7|184490.7|184580.8|184490.8|184544.9|184454.9|426
1686738600000|2023-06-14 10:30:00|184580.5|184490.5|184641.8|184551.8|184706|184616|184577.7|184487.7|442
1686738900000|2023-06-14 10:35:00|184641.9|184551.9|184589.7|184499.7|184643.2|184553.2|184585.4|184495.4|595
1686739200000|2023-06-14 10:40:00|184590.4|184500.4|184560.2|184470.2|184596.3|184506.3|184538.1|184448.1|782
1686739500000|2023-06-14 10:45:00|184558|184468|184507.9|184417.9|184583.2|184493.2|184500.7|184410.7|856
1686739800000|2023-06-14 10:50:00|184508.8|184418.8|184489.4|184399.4|184549.9|184459.9|184486.6|184396.6|736
1686740100000|2023-06-14 10:55:00|184487.1|184397.1|184553.9|184423.9|184553.9|184456.8|184461.9|184371.9|767
1686740400000|2023-06-14 11:00:00|184557.2|184427.2|184573.4|184483.4|184585.3|184495.3|184537.5|184427.2|706
1686740700000|2023-06-14 11:05:00|184573.8|184483.8|184551.1|184461.1|184588.1|184498.1|184517.9|184427.9|641
1686741000000|2023-06-14 11:10:00|184551.4|184461.4|184585.3|184495.3|184603.7|184513.7|184533.6|184443.6|655
1686741300000|2023-06-14 11:15:00|184585.2|184495.2|184669.8|184579.8|184687.2|184597.2|184582.1|184492.1|589
1686741600000|2023-06-14 11:20:00|184668.1|184578.1|184673.7|184583.7|184780|184690|184661.9|184571.9|764
1686741900000|2023-06-14 11:25:00|184672.5|184582.5|184591.6|184501.6|184673.4|184583.4|184587.7|184497.7|562
1686742200000|2023-06-14 11:30:00|184591.9|184501.9|184553.5|184463.5|184635.5|184545.5|184553.2|184463.2|673
1686742500000|2023-06-14 11:35:00|184554.2|184464.2|184622.4|184532.4|184652.7|184562.7|184554.2|184464.2|723
1686742800000|2023-06-14 11:40:00|184623.6|184533.6|184624.1|184534.1|184634.8|184544.8|184595.7|184505.7|533
1686743100000|2023-06-14 11:45:00|184623.3|184533.3|184575|184485|184661.7|184571.7|184568.6|184478.6|635
1686743400000|2023-06-14 11:50:00|184572.9|184482.9|184527|184437|184577.2|184487.2|184461.7|184371.7|604
1686743700000|2023-06-14 11:55:00|184527.5|184437.5|184434.9|184344.9|184529|184439|184397.3|184307.3|735
1686744000000|2023-06-14 12:00:00|184435|184345|184422.7|184332.7|184470|184380|184419.6|184329.6|876
1686744300000|2023-06-14 12:05:00|184422.5|184332.5|184254.9|184164.9|184423.2|184333.2|184246.2|184156.2|962
1686744600000|2023-06-14 12:10:00|184255.4|184165.4|184149|184059|184257|184167|183966.3|183876.3|637
1686744900000|2023-06-14 12:15:00|184149.9|184059.9|184109.8|184019.8|184158.8|184068.8|184069.5|183979.5|661
1686745200000|2023-06-14 12:20:00|184111.9|184021.9|184030.9|183940.9|184128.1|184038.1|183948|183858|757
1686745500000|2023-06-14 12:25:00|184034|183944|184173.5|183831.5|184173.5|183946.8|183924.1|183813.2|795
1686745800000|2023-06-14 12:30:00|184184.3|183842.3|183758.4|183668.4|184244.7|183902.7|183614.9|183484.9|932
1686746100000|2023-06-14 12:35:00|183759.9|183669.9|183874.3|183784.3|183874.3|183784.3|183756.2|183666.2|866
1686746400000|2023-06-14 12:40:00|183880.1|183790.1|183455.1|183365.1|183893.6|183803.6|183451.2|183361.2|864
1686746700000|2023-06-14 12:45:00|183458.6|183368.6|183447.2|183357.2|183475.5|183385.5|183326.7|183236.7|864
1686747000000|2023-06-14 12:50:00|183447.1|183357.1|183331|183241|183463.6|183373.6|183314.1|183224.1|640
1686747300000|2023-06-14 12:55:00|183330.8|183240.8|183066.4|182976.4|183355.3|183265.3|183012|182886.4|685
1686747600000|2023-06-14 13:00:00|183070.3|182980.3|182954.8|182864.8|183129|183039|182767.8|182642.3|871
1686747900000|2023-06-14 13:05:00|182952.4|182862.4|183099.1|183009.1|183128.3|183038.3|182938.2|182848.2|684
1686748200000|2023-06-14 13:10:00|183098.9|183008.9|182997.6|182907.6|183110.1|183020.1|182981.1|182891.1|609
1686748500000|2023-06-14 13:15:00|182998.3|182908.3|183049.4|182959.4|183059.9|182969.9|182958.8|182868.8|713
1686748800000|2023-06-14 13:20:00|183050|182960|183305|183215|183311.9|183221.9|183048|182958|723
1686749100000|2023-06-14 13:25:00|183304.6|183214.6|183236.2|183146.2|183304.6|183214.6|183188.6|183098.6|840
1686749400000|2023-06-14 13:30:00|183230.4|183140.4|183140.9|183050.9|183396.2|183306.2|183130.9|183040.9|879
1686749700000|2023-06-14 13:35:00|183141.8|183051.8|183055.9|182965.9|183181.1|183091.1|183011.9|182921.9|803
1686750000000|2023-06-14 13:40:00|183055.1|182965.1|183120.4|183030.4|183125.8|183035.8|182915.9|182825.9|671
1686750300000|2023-06-14 13:45:00|183120.5|183030.5|183083|182993|183223.1|183133.1|183069|182979|794
1686750600000|2023-06-14 13:50:00|183083.1|182993.1|182786.7|182696.7|183089.8|182999.8|182739.9|182649.9|849
1686750900000|2023-06-14 13:55:00|182787.2|182697.2|182629|182539|182872.4|182782.4|182614.3|182524.3|942
1686751200000|2023-06-14 14:00:00|182629.1|182539.1|182622.9|182532.9|182736.7|182646.7|182603.6|182513.6|716
1686751500000|2023-06-14 14:05:00|182622.3|182532.3|182720.6|182630.6|182731.7|182641.7|182551.8|182461.8|549
1686751800000|2023-06-14 14:10:00|182720.5|182630.5|182623.7|182533.7|182841.3|182751.3|182620.2|182530.2|748
1686752100000|2023-06-14 14:15:00|182623.6|182533.6|182751.1|182661.1|182791.4|182701.4|182613.2|182523.2|791
1686752400000|2023-06-14 14:20:00|182754.8|182664.8|182862.3|182772.3|183003.2|182913.2|182754.8|182664.8|791
1686752700000|2023-06-14 14:25:00|182861|182771|182882.9|182792.9|182899.5|182809.5|182744.5|182654.5|721
1686753000000|2023-06-14 14:30:00|182882|182792|182823.6|182733.6|182882.2|182792.2|182768.6|182678.6|1005
1686753300000|2023-06-14 14:35:00|182822.9|182732.9|182948.7|182858.7|183000|182910|182804|182714|836
1686753600000|2023-06-14 14:40:00|182948.3|182858.3|182858.8|182768.8|182949.1|182859.1|182817.8|182727.8|536
1686753900000|2023-06-14 14:45:00|182858.9|182768.9|182868.2|182778.2|182909.4|182819.4|182847.5|182757.5|670
1686754200000|2023-06-14 14:50:00|182870.2|182780.2|182955.7|182865.7|182955.7|182865.7|182809.5|182719.5|679
1686754500000|2023-06-14 14:55:00|182955.5|182865.5|182775.4|182685.4|182957.1|182867.1|182773.2|182683.2|875
1686754800000|2023-06-14 15:00:00|182776.2|182686.2|182829.9|182739.9|182838.4|182748.4|182747|182657|813
1686755100000|2023-06-14 15:05:00|182830.3|182740.3|182795.9|182705.9|182842.8|182752.8|182775.2|182685.2|786
1686755400000|2023-06-14 15:10:00|182795.6|182705.6|182891.1|182801.1|182914.5|182824.5|182793.9|182703.9|521
1686755700000|2023-06-14 15:15:00|182891|182801|182887|182797|182915.1|182825.1|182791.9|182701.9|578
1686756000000|2023-06-14 15:20:00|182884.4|182794.4|182897.4|182807.4|183045.1|182955.1|182876.8|182786.8|636
1686756300000|2023-06-14 15:25:00|182891|182801|182892.5|182802.5|182913.2|182823.2|182868.8|182778.8|498
1686756600000|2023-06-14 15:30:00|182890.9|182800.9|183040.3|182950.3|183048.4|182958.4|182853|182763|675
1686756900000|2023-06-14 15:35:00|183043.6|182953.6|183081.8|182991.8|183109.6|183019.6|183024.5|182934.5|577
1686757200000|2023-06-14 15:40:00|183085.5|182995.5|183051.2|182961.2|183088.3|182998.3|183032.6|182942.6|695
1686757500000|2023-06-14 15:45:00|183052.9|182962.9|183032.4|182942.4|183060|182970|182999|182909|726
1686757800000|2023-06-14 15:50:00|183034.5|182944.5|182956.2|182866.2|183039.7|182949.7|182956.1|182866.1|776
1686758100000|2023-06-14 15:55:00|182956.1|182866.1|183207.2|183117.2|183260.2|183151.1|182929.3|182839.3|694
1686758400000|2023-06-14 16:00:00|183205.8|183115.8|183212.9|183122.9|183237.7|183147.7|183135|183045|761
1686758700000|2023-06-14 16:05:00|183214.3|183124.3|183220.5|183130.5|183264.4|183174.4|183214.3|183124.3|554
1686759000000|2023-06-14 16:10:00|183220.3|183130.3|183101|183011|183224.5|183134.5|183099.6|183009.6|622
1686759300000|2023-06-14 16:15:00|183100.8|183010.8|183114.9|183024.9|183150.7|183046.8|183084|182974.8|795
1686759600000|2023-06-14 16:20:00|183114|183024|183146.9|183056.9|183169.2|183079.2|183088.3|182998.3|573
1686759900000|2023-06-14 16:25:00|183147.7|183057.7|183096.3|183006.3|183162.8|183072.8|183090|183000|403
1686760200000|2023-06-14 16:30:00|183096.4|183006.4|183113|183023|183142.2|183052.2|183088|182998|567
1686760500000|2023-06-14 16:35:00|183109.8|183019.8|183088|182998|183111.3|183021.3|183076.9|182986.9|662
1686760800000|2023-06-14 16:40:00|183086.6|182996.6|183128.1|183038.1|183132.8|183042.8|183083.4|182993.4|695
1686761100000|2023-06-14 16:45:00|183127.5|183037.5|183137.4|183007.4|183152.5|183062.5|183111.6|183001.5|532
1686761400000|2023-06-14 16:50:00|183137|183007|183118.1|183028.1|183153.1|183051.6|183114.6|183007|663
1686761700000|2023-06-14 16:55:00|183118|183028|183095.8|182965.8|183146.4|183048.2|183066|182936|507
1686762000000|2023-06-14 17:00:00|183095.6|182965.6|183167|183037|183170.7|183040.7|183095.6|182965.6|456
1686762300000|2023-06-14 17:05:00|183167.1|183037.1|183224.4|183134.4|183224.4|183134.4|183120.4|183030.4|352
1686762600000|2023-06-14 17:10:00|183223.7|183133.7|183297.7|183207.7|183297.7|183207.7|183222.3|183132.3|185
1686762900000|2023-06-14 17:15:00|183298|183208|183397.3|183267.3|183419.6|183308.4|183295.2|183205.2|610
1686763200000|2023-06-14 17:20:00|183396.3|183266.3|183384.1|183294.1|183431.1|183326.4|183383.8|183257.2|648
1686763500000|2023-06-14 17:25:00|183384.8|183294.8|183412.7|183322.7|183415.1|183325.1|183384.6|183294.6|187
1686763800000|2023-06-14 17:30:00|183412|183322|183545.6|183455.6|183578.7|183487.4|183412|183322|446
1686764100000|2023-06-14 17:35:00|183551.5|183461.5|183556.3|183466.3|183686.9|183556.9|183535.8|183438.4|969
1686764400000|2023-06-14 17:40:00|183550.3|183460.3|183565.8|183475.8|183601.1|183511.1|183529.2|183439.2|816
1686764700000|2023-06-14 17:45:00|183565.9|183475.9|183659.3|183569.3|183674.9|183571.9|183552|183462|505
1686765000000|2023-06-14 17:50:00|183660.9|183570.9|183656.7|183566.7|183661.2|183571.2|183533|183443|583
1686765300000|2023-06-14 17:55:00|183656.9|183566.9|183454.1|183112.1|183760.9|183608.1|183454.1|183112.1|634
1686765600000|2023-06-14 18:00:00|183391.3|183049.3|184130.1|183942|184449.1|184107.1|183391.3|183049.3|793
1686765900000|2023-06-14 18:05:00|184127.6|183940.1|184373.8|184223.5|184545.7|184308.3|184119.5|183938.9|857
1686766200000|2023-06-14 18:10:00|184362.3|184204.7|184251.2|184055.3|184408.9|184213.1|184181.9|184007|930
1686766500000|2023-06-14 18:15:00|184238.5|184052.6|184277.8|184147.8|184411.7|184182.1|184047.4|183917.4|1106
1686766800000|2023-06-14 18:20:00|184278|184148|184460.4|184330.4|184535.4|184405.4|184268.4|184138.4|838
1686767100000|2023-06-14 18:25:00|184458.5|184328.5|184427.1|184297.1|184625|184535|184417.5|184287.5|1043
1686767400000|2023-06-14 18:30:00|184427|184297|184545|184292.1|184595.1|184345.6|184221.6|184060.3|1095
1686767700000|2023-06-14 18:35:00|184543.9|184283.3|184031.8|183813.5|184558.2|184302.6|183985.9|183766.3|1103
1686768000000|2023-06-14 18:40:00|184031|183815.6|183470.2|183151.7|184033.1|183818.4|183426.9|183095.2|1100
1686768300000|2023-06-14 18:45:00|183458.4|183149.5|183292.4|182950.4|183722.6|183396.8|183278.5|182936.5|1019
1686768600000|2023-06-14 18:50:00|183287.2|182945.2|183108|182766|183485.7|183143.7|182991.1|182705.1|853
1686768900000|2023-06-14 18:55:00|183106.4|182764.4|183299.2|183015.5|183321.1|183020.7|183029.2|182687.2|919
1686769200000|2023-06-14 19:00:00|183256.4|182983.1|183113.1|182801.7|183256.9|182987.9|183059.6|182729.7|832
1686769500000|2023-06-14 19:05:00|183113.8|182804|182956|182724.7|183133.5|182808.5|182940.1|182704.4|780
1686769800000|2023-06-14 19:10:00|182954.9|182724.6|183358.9|183081.7|183377.5|183117.4|182948.1|182708.3|1030
1686770100000|2023-06-14 19:15:00|183358.3|183082.2|183434.9|183182.1|183461.6|183316.3|183302.1|182974.4|910
1686770400000|2023-06-14 19:20:00|183432.4|183148.1|183384.3|183254.3|183458.7|183278.1|183334.7|183144|767
1686770700000|2023-06-14 19:25:00|183384.2|183254.2|183894.9|183624.6|183914.9|183668.5|183335.9|183205.9|542
1686771000000|2023-06-14 19:30:00|183876.9|183618.7|183738.6|183608.6|184097.1|183857.4|183681.2|183488.9|980
1686771300000|2023-06-14 19:35:00|183738.8|183608.8|183634.8|183504.8|183777.5|183608.8|183563|183288.7|853
1686771600000|2023-06-14 19:40:00|183634.7|183504.7|183641.4|183511.4|183690.8|183527.5|183617.7|183424.3|992
1686771900000|2023-06-14 19:45:00|183643.4|183513.4|183637.7|183507.7|183734.4|183574.4|183614.7|183440.9|1088
1686772200000|2023-06-14 19:50:00|183638.5|183508.5|183625|183495|183678|183526.3|183592.4|183419.2|943
1686772500000|2023-06-14 19:55:00|183626.1|183496.1|183626.8|183496.8|183662.8|183512|183580.1|183409.6|964
1686772800000|2023-06-14 20:00:00|183620.5|183490.5|183560.5|183359.8|183673.2|183490.5|183479.8|183340.7|805
1686773100000|2023-06-14 20:05:00|183524.8|183394.8|183575|183333.5|183587.9|183415.8|183504.3|183314|591
1686773400000|2023-06-14 20:10:00|183574|183332|183508.9|183272.7|183594.6|183386.7|183405.9|183227.9|689
1686773700000|2023-06-14 20:15:00|183509|183272.6|183430.7|183222.1|183518.5|183274.3|183366.7|183162.2|687
1686774000000|2023-06-14 20:20:00|183431|183222.3|183422.7|183202.9|183431|183263.1|183371.2|183181.8|540
1686774300000|2023-06-14 20:25:00|183423.1|183203.4|183414|183177.5|183435.7|183251.2|183363.3|183169.9|591
1686774600000|2023-06-14 20:30:00|183425|183168.3|183504.6|183244.3|183534|183259.5|183425|183166.2|378
1686774900000|2023-06-14 20:35:00|183504.9|183244|183517.1|183239.8|183538.3|183280.3|183496.5|183232.7|287
1686775200000|2023-06-14 20:40:00|183517.4|183239.9|183543.8|183264.9|183551|183268.8|183496.3|183236.6|241
1686775500000|2023-06-14 20:45:00|183544.4|183265.5|183505.8|183205.3|183554.2|183265.5|183501.4|183159.4|481
1686775800000|2023-06-14 20:50:00|183525.6|183189|183529.5|183187.5|183541.9|183219.3|183491.5|183149.5|580
1686776100000|2023-06-14 20:55:00|183529.3|183187.3|183555.3|183213.3|183708.2|183366.2|183486.9|183144.9|508
1686779700000|2023-06-14 21:55:00|183505.4|183163.4|183505.2|183163.2|183505.4|183163.4|183505.2|183163.2|3
1686780300000|2023-06-14 22:05:00|183600.3|183258.3|183609.3|183267.3|183621.6|183279.6|183600.3|183258.3|14
1686780600000|2023-06-14 22:10:00|183609.4|183267.4|183601|183259|183620.9|183278.9|183578.8|183236.8|103
1686780900000|2023-06-14 22:15:00|183598.2|183256.2|183527|183185|183638.4|183296.4|183525.8|183183.8|85
1686781200000|2023-06-14 22:20:00|183526.8|183184.8|183608.1|183266.1|183635.7|183293.7|183505.1|183163.1|225
1686781500000|2023-06-14 22:25:00|183608|183266|183607.6|183265.6|183637.7|183295.7|183596.9|183254.9|37
1686781800000|2023-06-14 22:30:00|183606.5|183264.5|183623.4|183281.4|183640|183298|183604.2|183262.2|40
1686782100000|2023-06-14 22:35:00|183623.5|183281.5|183641|183299|183641.4|183299.4|183534.6|183192.6|119
1686782400000|2023-06-14 22:40:00|183606.4|183264.4|183619.7|183277.7|183641|183299|183533.7|183191.7|139
1686782700000|2023-06-14 22:45:00|183619.5|183277.5|183505.4|183163.4|183667.2|183325.2|183505.4|183163.4|162
1686783000000|2023-06-14 22:50:00|183505.5|183163.5|183627.8|183285.8|183666|183324|183485.1|183143.1|134
1686783300000|2023-06-14 22:55:00|183627.7|183285.7|183659.4|183317.4|183667|183325|183605.5|183263.5|134
1686783600000|2023-06-14 23:00:00|183656.5|183314.5|183643.3|183301.3|183710.6|183368.6|183609.3|183267.3|198
1686783900000|2023-06-14 23:05:00|183683.4|183341.4|183377.5|183082.2|183694.9|183352.9|183371|183073.3|357
1686784200000|2023-06-14 23:10:00|183377.3|183082.4|183489.1|183147.1|183651.7|183411.4|183375.4|183082.4|415
1686784500000|2023-06-14 23:15:00|183490.1|183148.1|183652.4|183364.6|183652.8|183371.4|183490.1|183148.1|344
1686784800000|2023-06-14 23:20:00|183615.8|183391.4|183629.9|183292.8|183653.8|183405.5|183527.6|183185.6|325
1686785100000|2023-06-14 23:25:00|183629.8|183293|183445.4|183103.4|183665|183429|183444.8|183102.8|295
1686785400000|2023-06-14 23:30:00|183445.3|183103.3|183310.2|182999.4|183449.2|183107.2|183130|182950.7|392
1686785700000|2023-06-14 23:35:00|183311.2|183000.4|183407.1|183118.3|183463.7|183185.2|183286.5|182999.8|246
1686786000000|2023-06-14 23:40:00|183407.2|183118.2|183462.2|183129.2|183463.7|183165.7|183381.4|183107.8|211
1686786300000|2023-06-14 23:45:00|183462.3|183125.9|183205.4|182975.3|183463.8|183176.1|183137.5|182962.3|287
1686786600000|2023-06-14 23:50:00|183205.3|182974.5|183273.8|183062.7|183321.9|183071|183150.2|182964.5|317
1686786900000|2023-06-14 23:55:00|183273.7|183063|183263|183016.4|183281.9|183113.2|183240.2|183004.6|186
1686787200000|2023-06-15 00:00:00|183264.3|182982.5|183345.8|183139.2|183427.5|183254|183111|182951.2|421
1686787500000|2023-06-15 00:05:00|183308|183139.1|183346.1|183216.1|183381.3|183224.9|183237.3|183088.6|158
1686787800000|2023-06-15 00:10:00|183345.5|183215.5|183405.1|183275.1|183425.2|183296.2|183342|183212|142
1686788100000|2023-06-15 00:15:00|183404.2|183274.2|183378.5|183248.5|183404.2|183274.2|183373.6|183243.6|108
1686788400000|2023-06-15 00:20:00|183376.1|183246.1|183351.9|183261.9|183378.6|183282.6|183348.6|183244|47
1686788700000|2023-06-15 00:25:00|183356.5|183266.5|183384.8|183254.8|183390.9|183281.8|183355.2|183245.5|81
1686789000000|2023-06-15 00:30:00|183387.4|183257.4|183392.5|183262.5|183400.3|183284.4|183350.7|183253.6|45
1686789300000|2023-06-15 00:35:00|183387.6|183257.6|183376.3|183246.3|183387.6|183257.6|183366|183236|107
1686789600000|2023-06-15 00:40:00|183376.2|183246.2|183411.6|183281.6|183414.3|183304.3|183370.4|183240.4|195
1686789900000|2023-06-15 00:45:00|183412.9|183282.9|183402.8|183272.8|183414.3|183284.3|183394.5|183264.5|24
1686790200000|2023-06-15 00:50:00|183402.7|183272.7|183321.7|183191.7|183404.6|183274.6|183296.8|183166.8|235
1686790500000|2023-06-15 00:55:00|183325.5|183195.5|183300.3|183170.3|183346.5|183216.5|183298.1|183168.1|150
1686790800000|2023-06-15 01:00:00|183300.4|183170.4|183574.1|183444.1|183590|183451.7|183299.7|183169.7|335
1686791100000|2023-06-15 01:05:00|183574.2|183444.2|183600.2|183470.2|183611.4|183481.4|183565.1|183435.1|243
1686791400000|2023-06-15 01:10:00|183600.1|183470.1|183701.7|183571.7|183706|183576|183540.3|183407.9|489
1686791700000|2023-06-15 01:15:00|183700.3|183570.3|183796.2|183593.3|183805.3|183647.7|183689.5|183559.5|470
1686792000000|2023-06-15 01:20:00|183796.1|183592.6|183827.2|183626.2|183836.3|183667.7|183753.3|183583.3|416
1686792300000|2023-06-15 01:25:00|183793.8|183663.8|184230.7|184100.7|184269.2|184116.1|183793.8|183627.9|572
1686792600000|2023-06-15 01:30:00|184229.2|184099.2|184209.4|184079.4|184261.1|184114.1|184184.3|184024.2|545
1686792900000|2023-06-15 01:35:00|184209.5|184079.5|184090.3|183960.3|184281.7|184134.6|184085.6|183955.6|444
1686793200000|2023-06-15 01:40:00|184085.9|183955.9|184065.7|183935.7|184096.4|183966.4|184019.7|183794.5|329
1686793500000|2023-06-15 01:45:00|184065.3|183935.3|184087.1|183957.1|184107.6|183977.6|184065.3|183935.3|327
1686793800000|2023-06-15 01:50:00|184086.7|183956.7|184074.5|183944.5|184093.5|183963.5|184064.3|183934.3|222
1686794100000|2023-06-15 01:55:00|184074.4|183944.4|184042.2|183912.2|184093.8|183963.8|184042.2|183912.2|107
1686794400000|2023-06-15 02:00:00|184048.1|183918.1|184330.5|184200.5|184391.7|184203.4|184048.1|183918.1|356
1686794700000|2023-06-15 02:05:00|184330.4|184200.4|184384.5|184254.5|184386.8|184256.8|184330.3|184200.3|291
1686795000000|2023-06-15 02:10:00|184379|184249|184375.9|184245.9|184386.2|184256.2|184366.5|184236.5|130
1686795300000|2023-06-15 02:15:00|184375|184245|184307|184177|184375|184245|184298.9|184168.9|162
1686795600000|2023-06-15 02:20:00|184306.9|184176.9|184239.9|184109.9|184311.6|184181.6|184224.4|184068.4|149
1686795900000|2023-06-15 02:25:00|184236|184106|184238.1|184108.1|184286.8|184123.5|184231.7|184086.6|60
1686796200000|2023-06-15 02:30:00|184232.8|184142.8|184230.9|184100.9|184254.2|184158.8|184222.2|184092.2|144
1686796500000|2023-06-15 02:35:00|184233.2|184103.2|184221.4|184091.4|184235.1|184105.1|184213.6|184083.6|232
1686796800000|2023-06-15 02:40:00|184217.6|184087.6|184205.4|184075.4|184249.7|184119.7|184202.8|184072.8|133
1686797100000|2023-06-15 02:45:00|184198.2|184068.2|184197.1|184067.1|184206|184076|184184|184054|128
1686797400000|2023-06-15 02:50:00|184194.7|184064.7|184220.9|184090.9|184225.6|184113.6|184194.7|184064.7|94
1686797700000|2023-06-15 02:55:00|184217.5|184087.5|184209.1|184079.1|184224|184094|184189.2|184059.2|142
1686798000000|2023-06-15 03:00:00|184211.5|184081.5|184213.7|184083.7|184219.2|184108.2|184185.3|184070.7|82
1686798300000|2023-06-15 03:05:00|184214.6|184084.6|184158.6|184068.6|184219.7|184089.7|184158.6|184048.6|149
1686798600000|2023-06-15 03:10:00|184180.5|184050.5|184174.9|184044.9|184204.4|184074.4|184159.8|184029.8|122
1686798900000|2023-06-15 03:15:00|184172.3|184042.3|184132.2|184042.2|184172.3|184042.3|184119|184013.7|79
1686799200000|2023-06-15 03:20:00|184159.2|184029.2|184158.1|184028.1|184178.5|184060.5|184140.1|184010.1|190
1686799500000|2023-06-15 03:25:00|184161.9|184031.9|184174.7|184044.7|184180.4|184066.4|184130.7|184024.8|111
1686799800000|2023-06-15 03:30:00|184172|184042|184151|184061|184187.9|184064.9|184146.2|184024.2|88
1686800100000|2023-06-15 03:35:00|184151.1|184061.1|184129.9|184039.9|184168.1|184065.7|184120.4|184007.7|65
1686800400000|2023-06-15 03:40:00|184129.8|184039.8|184161.9|184031.9|184170.7|184044.4|184128.6|184018|81
1686800700000|2023-06-15 03:45:00|184162|184032|184159.8|184029.8|184167.5|184037.5|184127.1|184012.6|71
1686801000000|2023-06-15 03:50:00|184157.2|184027.2|184187.9|184057.9|184198.3|184068.3|184156.5|184027.2|133
1686801300000|2023-06-15 03:55:00|184188.1|184058.1|184149.8|184059.8|184201.3|184091.9|184131.6|184038.8|106
1686801600000|2023-06-15 04:00:00|184149|184059|184179.1|184049.1|184179.2|184064.7|184147|184028.7|131
1686801900000|2023-06-15 04:05:00|184180.6|184050.6|184183.6|184053.6|184196.4|184066.4|184149.2|184026.7|165
1686802200000|2023-06-15 04:10:00|184188|184058|184191.1|184061.1|184198.6|184068.6|184183.5|184053.5|79
1686802500000|2023-06-15 04:15:00|184186.8|184056.8|184216.1|184014.5|184235.1|184066.1|184163|184010.3|109
1686802800000|2023-06-15 04:20:00|184216.2|184012.5|184172.5|184042.5|184222.8|184060.3|184171.9|184012.5|120
1686803100000|2023-06-15 04:25:00|184172.6|184042.6|184175.4|184045.4|184186.2|184056.2|184153.1|184023.1|58
1686803400000|2023-06-15 04:30:00|184175.3|184045.3|184176.4|184046.4|184186.6|184076.6|184139.2|184044.3|93
1686803700000|2023-06-15 04:35:00|184176.5|184046.5|184180.9|184050.9|184190.6|184082|184159.5|184045|60
1686804000000|2023-06-15 04:40:00|184179.6|184049.6|184175.9|184045.9|184193.9|184063.9|184171|184041|60
1686804300000|2023-06-15 04:45:00|184175.8|184045.8|184359.3|184229.3|184361.7|184231.7|184131.2|184036|109
1686804600000|2023-06-15 04:50:00|184358.9|184228.9|184382.1|184252.1|184383.6|184256.3|184337.1|184217.7|334
1686804900000|2023-06-15 04:55:00|184380.3|184250.3|184384.8|184254.8|184392.9|184262.9|184351.3|184221.3|691
1686805200000|2023-06-15 05:00:00|184380.5|184250.5|184317.4|184187.4|184401.3|184271.3|184314.6|184184.6|847
1686805500000|2023-06-15 05:05:00|184316.9|184186.9|184359.2|184229.2|184361.3|184248.6|184316.8|184186.8|181
1686805800000|2023-06-15 05:10:00|184350.6|184220.6|184346.5|184216.5|184356.1|184226.1|184344.2|184214.2|72
1686806100000|2023-06-15 05:15:00|184346.2|184216.2|184368.2|184238.2|184375.7|184245.7|184338.1|184208.1|256
1686806400000|2023-06-15 05:20:00|184368.3|184238.3|184347.5|184217.5|184368.3|184238.3|184335.8|184205.8|438
1686806700000|2023-06-15 05:25:00|184350.3|184220.3|184197|184067|184355.3|184225.3|184167.9|184037.9|414
1686807000000|2023-06-15 05:30:00|184196.4|184066.4|184004.1|183803.8|184200.4|184066.4|183966.1|183796.4|993
1686807300000|2023-06-15 05:35:00|184010.9|183810.5|184014.6|183884.6|184015.5|183885.5|183934|183782.3|696
1686807600000|2023-06-15 05:40:00|184012.4|183882.4|184005.4|183875.4|184027.3|183897.3|183978.5|183848.5|640
1686807900000|2023-06-15 05:45:00|184004.6|183874.6|183936.6|183735.3|184011.1|183881.1|183886.9|183670.3|617
1686808200000|2023-06-15 05:50:00|183900|183770|183900.4|183770.4|183944.2|183802.8|183864.8|183690.2|1053
1686808500000|2023-06-15 05:55:00|183902.4|183772.4|183916.8|183786.8|183971.5|183814.2|183859.8|183692.6|1105
1686808800000|2023-06-15 06:00:00|183917.1|183787.1|183796.6|183666.6|183918.5|183788.5|183775.5|183645.5|728
1686809100000|2023-06-15 06:05:00|183794.8|183664.8|183521.2|183391.2|183814.4|183684.4|183383|183209.2|955
1686809400000|2023-06-15 06:10:00|183521.1|183391.1|183735.5|183645.5|183753.9|183663.9|183516.1|183386.1|795
1686809700000|2023-06-15 06:15:00|183735.3|183645.3|183736|183606|183742.4|183652.4|183617.5|183508.9|502
1686810000000|2023-06-15 06:20:00|183735.2|183605.2|183940.8|183810.8|183945|183815|183705.1|183590.4|826
1686810300000|2023-06-15 06:25:00|183937.9|183807.9|183962.6|183872.6|183967.3|183877.3|183895.1|183789.5|577
1686810600000|2023-06-15 06:30:00|183972.8|183882.8|184057.3|183927.3|184164.1|184054.6|183964.7|183874.7|550
1686810900000|2023-06-15 06:35:00|184056.2|183926.2|184217.2|184127.2|184260.1|184170.1|184034|183904|760
1686811200000|2023-06-15 06:40:00|184216.8|184126.8|184268.6|184178.6|184274.9|184184.9|184192.1|184073.4|671
1686811500000|2023-06-15 06:45:00|184268.7|184178.7|184253.6|184163.6|184312.1|184222.1|184230.7|184140.7|556
1686811800000|2023-06-15 06:50:00|184256.7|184166.7|183993.7|183903.7|184261.7|184171.7|183990.1|183900.1|582
1686812100000|2023-06-15 06:55:00|183993.8|183903.8|183885.2|183795.2|184010.9|183920.9|183817.8|183727.8|598
1686812400000|2023-06-15 07:00:00|183884.8|183794.8|183987.3|183897.3|183993.9|183903.9|183785.1|183695.1|608
1686812700000|2023-06-15 07:05:00|183986.5|183896.5|183894.9|183804.9|184085.6|183995.6|183856.3|183766.3|774
1686813000000|2023-06-15 07:10:00|183894.4|183804.4|183726.5|183636.5|183924.1|183834.1|183694.3|183604.3|913
1686813300000|2023-06-15 07:15:00|183722.8|183632.8|183456.7|183366.7|183725.9|183635.9|183432.5|183342.5|757
1686813600000|2023-06-15 07:20:00|183456.3|183366.3|183647.3|183557.3|183666|183576|183435.2|183345.2|604
1686813900000|2023-06-15 07:25:00|183647.5|183557.5|183645.6|183555.6|183724.7|183634.7|183610.4|183520.4|601
1686814200000|2023-06-15 07:30:00|183643.9|183553.9|183492.5|183402.5|183643.9|183553.9|183480.2|183390.2|761
1686814500000|2023-06-15 07:35:00|183493.5|183403.5|183421.7|183331.7|183511.6|183421.6|183384.5|183294.5|737
1686814800000|2023-06-15 07:40:00|183421.4|183331.4|183356.1|183266.1|183425.9|183335.9|183339.6|183249.6|673
1686815100000|2023-06-15 07:45:00|183354.8|183264.8|182948|182858|183360.6|183270.6|182905.6|182815.6|845
1686815400000|2023-06-15 07:50:00|182947.7|182857.7|182984.5|182894.5|182987.4|182897.4|182937.2|182847.2|557
1686815700000|2023-06-15 07:55:00|182983.2|182893.2|182794.8|182704.8|182990.7|182900.7|182782.7|182692.7|704
1686816000000|2023-06-15 08:00:00|182794.7|182704.7|182933.1|182843.1|182937.6|182847.6|182793.7|182703.7|537
1686816300000|2023-06-15 08:05:00|182933|182843|183052.3|182962.3|183083|182993|182921.9|182831.9|671
1686816600000|2023-06-15 08:10:00|183052.4|182962.4|183070.3|182980.3|183100|183010|182971.4|182881.4|541
1686816900000|2023-06-15 08:15:00|183070.2|182980.2|183096.3|183006.3|183176.5|183086.5|183050|182960|503
1686817200000|2023-06-15 08:20:00|183096|183006|183147.5|183057.5|183153.4|183063.4|183085.2|182995.2|696
1686817500000|2023-06-15 08:25:00|183144.4|183054.4|183341.4|183251.4|183356.9|183266.9|183144.4|183054.4|619
1686817800000|2023-06-15 08:30:00|183341|183251|183401.6|183311.6|183479.4|183389.4|183321.8|183231.8|604
1686818100000|2023-06-15 08:35:00|183400.7|183310.7|183390.5|183300.5|183421.2|183331.2|183366.9|183276.9|546
1686818400000|2023-06-15 08:40:00|183390.4|183300.4|183572.3|183482.3|183580.7|183490.7|183390.4|183300.4|538
1686818700000|2023-06-15 08:45:00|183566|183476|183515.5|183425.5|183576.2|183486.2|183458.3|183368.3|586
1686819000000|2023-06-15 08:50:00|183512.4|183422.4|183926.2|183836.2|183947.4|183857.4|183509.7|183419.7|787
1686819300000|2023-06-15 08:55:00|183928.4|183838.4|183817.2|183727.2|183960.9|183870.9|183803.6|183713.6|661
1686819600000|2023-06-15 09:00:00|183820.5|183730.5|184047.7|183957.7|184173.5|184045.9|183820.3|183730.3|732
1686819900000|2023-06-15 09:05:00|184044.9|183954.9|184071|183981|184105.9|184015.9|183983.5|183893.5|486
1686820200000|2023-06-15 09:10:00|184070.9|183980.9|183761.4|183671.4|184071.6|183981.6|183750.1|183660.1|835
1686820500000|2023-06-15 09:15:00|183758.3|183668.3|183757.6|183667.6|183770.3|183680.3|183665.1|183575.1|892
1686820800000|2023-06-15 09:20:00|183757.7|183667.7|183753.9|183663.9|183768.9|183678.9|183741.3|183651.3|472
1686821100000|2023-06-15 09:25:00|183754|183664|183603|183513|183754|183664|183538.8|183448.8|822
1686821400000|2023-06-15 09:30:00|183604|183514|183626.8|183536.8|183631.3|183541.3|183552.8|183462.8|505
1686821700000|2023-06-15 09:35:00|183626.7|183536.7|183783.6|183693.6|183797.7|183707.7|183615.3|183525.3|638
1686822000000|2023-06-15 09:40:00|183784.5|183694.5|183867.1|183777.1|183879.9|183789.9|183783.6|183693.6|547
1686822300000|2023-06-15 09:45:00|183867|183777|183954.1|183864.1|183964.6|183874.6|183861.9|183771.9|583
1686822600000|2023-06-15 09:50:00|183952.3|183862.3|183911.9|183821.9|183959.8|183869.8|183895.7|183805.7|660
1686822900000|2023-06-15 09:55:00|183912|183822|183824.6|183734.6|183922.6|183832.6|183824.6|183734.6|608
1686823200000|2023-06-15 10:00:00|183826.2|183736.2|183772.1|183682.1|183826.2|183736.2|183657|183567|573
1686823500000|2023-06-15 10:05:00|183773.1|183683.1|183920.2|183830.2|183933.4|183843.4|183765.1|183675.1|571
1686823800000|2023-06-15 10:10:00|183922.1|183832.1|183917.6|183827.6|183979.6|183889.6|183903.8|183813.8|606
1686824100000|2023-06-15 10:15:00|183917.5|183827.5|183923.3|183833.3|183939.2|183849.2|183892.8|183802.8|711
1686824400000|2023-06-15 10:20:00|183921.8|183831.8|184013.6|183923.6|184049.6|183959.6|183914.9|183824.9|714
1686824700000|2023-06-15 10:25:00|184014.2|183924.2|183995.1|183905.1|184159.3|184069.3|183966.1|183876.1|640
1686825000000|2023-06-15 10:30:00|183994.9|183904.9|183943.3|183853.3|184020.4|183930.4|183927.6|183837.6|730
1686825300000|2023-06-15 10:35:00|183943.1|183853.1|183942.2|183852.2|184110.2|184020.2|183891.7|183801.7|689
1686825600000|2023-06-15 10:40:00|183941.9|183851.9|183991.8|183901.8|184019.7|183929.7|183916.9|183826.9|697
1686825900000|2023-06-15 10:45:00|183991.6|183901.6|183971.9|183881.9|183994.7|183904.7|183942|183852|512
1686826200000|2023-06-15 10:50:00|183961.1|183871.1|183909.9|183819.9|183989.6|183899.6|183906.5|183816.5|869
1686826500000|2023-06-15 10:55:00|183909.8|183819.8|183874.2|183784.2|183911.4|183821.4|183781.5|183691.5|524
1686826800000|2023-06-15 11:00:00|183869|183779|183937.3|183847.3|183944.2|183854.2|183852.4|183762.4|663
1686827100000|2023-06-15 11:05:00|183936.3|183846.3|183914|183824|183958.7|183868.7|183753.8|183663.8|663
1686827400000|2023-06-15 11:10:00|183913.9|183823.9|183726.1|183636.1|183917.4|183827.4|183726.1|183636.1|499
1686827700000|2023-06-15 11:15:00|183725.3|183635.3|183685.1|183595.1|183728.5|183638.5|183640.9|183550.9|666
1686828000000|2023-06-15 11:20:00|183685.2|183595.2|183819|183729|183819|183729|183682.3|183592.3|706
1686828300000|2023-06-15 11:25:00|183816.1|183726.1|184007.2|183917.2|184012.2|183922.2|183813.4|183723.4|763
1686828600000|2023-06-15 11:30:00|184006.3|183916.3|183993.9|183903.9|184108.9|184018.9|183990.6|183900.6|563
1686828900000|2023-06-15 11:35:00|183992.8|183902.8|184272.6|184182.6|184272.7|184182.7|183980|183890|594
1686829200000|2023-06-15 11:40:00|184272.5|184182.5|184144.2|184054.2|184272.5|184182.5|184109.5|184019.5|507
1686829500000|2023-06-15 11:45:00|184142.6|184052.6|184157.2|184067.2|184173|184083|184070.2|183980.2|628
1686829800000|2023-06-15 11:50:00|184156.6|184066.6|184144.7|184054.7|184259.6|184169.6|184111.7|184021.7|617
1686830100000|2023-06-15 11:55:00|184144.8|184054.8|184197.5|184107.5|184198.7|184108.7|184106.7|184016.7|549
1686830400000|2023-06-15 12:00:00|184198.5|184108.5|184213.1|184123.1|184213.2|184123.2|184174.1|184084.1|671
1686830700000|2023-06-15 12:05:00|184212.3|184122.3|184205.8|184115.8|184220.6|184130.6|184158|184068|479
1686831000000|2023-06-15 12:10:00|184204.5|184114.5|184181.2|184051.2|184257.2|184167.2|184181.2|184051.2|731
1686831300000|2023-06-15 12:15:00|184165.6|184035.6|184236.5|184146.5|184331|184219.7|184077.5|183936.6|887
1686831600000|2023-06-15 12:20:00|184190|184100|184595.4|184505.4|184614.3|184524.3|184183.4|184093.4|754
1686831900000|2023-06-15 12:25:00|184596.5|184506.5|184848.6|184601.3|184857|184665.8|184589.6|184494|821
1686832200000|2023-06-15 12:30:00|184850.2|184602.8|184412.2|184322.2|184850.2|184603.7|184385.8|184218.7|1031
1686832500000|2023-06-15 12:35:00|184415.6|184325.6|184462.4|184372.4|184467.7|184377.7|184247.3|184157.3|900
1686832800000|2023-06-15 12:40:00|184462.6|184372.6|184116.8|184026.8|184464.2|184374.2|184113.1|184023.1|863
1686833100000|2023-06-15 12:45:00|184116.7|184026.7|184105|184015|184232.6|184142.6|183907.1|183817.1|863
1686833400000|2023-06-15 12:50:00|184107.6|184017.6|184070|183980|184213|184123|184019.6|183929.6|929
1686833700000|2023-06-15 12:55:00|184070.1|183980.1|183917.2|183827.2|184127.6|184037.6|183912.7|183822.7|916
1686834000000|2023-06-15 13:00:00|183960.2|183870.2|183877.7|183787.7|183974.5|183884.5|183763.1|183673.1|846
1686834300000|2023-06-15 13:05:00|183877.5|183787.5|183861.8|183771.8|183922.3|183832.3|183833.7|183743.7|829
1686834600000|2023-06-15 13:10:00|183873.4|183783.4|183658|183528|183897|183807|183658|183528|895
1686834900000|2023-06-15 13:15:00|183644|183514|183448.3|183358.3|183649.5|183539.8|183405.3|183280.1|892
1686835200000|2023-06-15 13:20:00|183449.6|183359.6|183517.4|183427.4|183517.4|183427.4|183410.5|183320.5|691
1686835500000|2023-06-15 13:25:00|183517.3|183427.3|183527.4|183437.4|183645.9|183555.9|183405.4|183315.4|861
1686835800000|2023-06-15 13:30:00|183534.6|183444.6|183382.6|183292.6|183610.5|183520.5|183350.9|183260.9|771
1686836100000|2023-06-15 13:35:00|183383.8|183293.8|183386.7|183296.7|183448.8|183358.8|183356.3|183266.3|947
1686836400000|2023-06-15 13:40:00|183387.2|183297.2|183406.2|183316.2|183418.7|183328.7|183356.1|183266.1|690
1686836700000|2023-06-15 13:45:00|183405.4|183315.4|183585.3|183495.3|183606.3|183516.3|183388.6|183298.6|744
1686837000000|2023-06-15 13:50:00|183585.4|183495.4|183638.2|183548.2|183682|183592|183574.6|183484.6|587
1686837300000|2023-06-15 13:55:00|183638.3|183548.3|183556.8|183466.8|183668.1|183578.1|183540.9|183450.9|519
1686837600000|2023-06-15 14:00:00|183557.3|183467.3|183488.7|183398.7|183557.4|183467.4|183467.2|183377.2|820
1686837900000|2023-06-15 14:05:00|183488.9|183398.9|183519.3|183429.3|183523.3|183433.3|183388.7|183298.7|697
1686838200000|2023-06-15 14:10:00|183515|183425|183552.2|183462.2|183602.8|183512.8|183476.6|183386.6|883
1686838500000|2023-06-15 14:15:00|183550.5|183460.5|183526.1|183436.1|183628.1|183538.1|183494.6|183404.6|908
1686838800000|2023-06-15 14:20:00|183527.6|183437.6|183432.6|183342.6|183605.7|183515.7|183402|183312|793
1686839100000|2023-06-15 14:25:00|183433|183343|183331.4|183241.4|183435.2|183345.2|183320|183230|731
1686839400000|2023-06-15 14:30:00|183331.6|183241.6|183481.2|183391.2|183494.5|183404.5|183328.5|183238.5|733
1686839700000|2023-06-15 14:35:00|183481.8|183391.8|183591.5|183501.5|183647.7|183557.7|183481.8|183391.8|813
1686840000000|2023-06-15 14:40:00|183590.6|183500.6|183709.6|183619.6|183709.6|183619.6|183544.2|183454.2|721
1686840300000|2023-06-15 14:45:00|183709.9|183619.9|183670.7|183580.7|183711.1|183621.1|183619.5|183529.5|649
1686840600000|2023-06-15 14:50:00|183670.5|183580.5|183747.2|183657.2|183773.2|183683.2|183643.8|183553.8|669
1686840900000|2023-06-15 14:55:00|183748.7|183658.7|183507.1|183417.1|183795.8|183705.8|183502.1|183412.1|696
1686841200000|2023-06-15 15:00:00|183509|183419|183362.3|183272.3|183509.6|183419.6|183305.4|183215.4|806
1686841500000|2023-06-15 15:05:00|183364.1|183274.1|183567.9|183477.9|183574.5|183484.5|183358.2|183268.2|707
1686841800000|2023-06-15 15:10:00|183565.8|183475.8|183406.6|183316.6|183565.8|183475.8|183366.3|183276.3|708
1686842100000|2023-06-15 15:15:00|183406.7|183316.7|183341.7|183251.7|183417.1|183327.1|183312.3|183222.3|771
1686842400000|2023-06-15 15:20:00|183338.4|183248.4|183311|183221|183356.1|183266.1|183308|183218|720
1686842700000|2023-06-15 15:25:00|183311.1|183221.1|183095.6|183005.6|183312.5|183222.5|183083.8|182993.8|684
1686843000000|2023-06-15 15:30:00|183095.3|183005.3|183050.7|182960.7|183157.7|183067.7|183050.7|182960.7|539
1686843300000|2023-06-15 15:35:00|183050.2|182960.2|182893.4|182803.4|183112|183003.9|182890.6|182800.6|739
1686843600000|2023-06-15 15:40:00|182894.2|182804.2|182657.3|182527.3|182947.4|182857.4|182575.8|182445.8|659
1686843900000|2023-06-15 15:45:00|182668|182538|182764.7|182674.7|182790.8|182681.2|182668|182538|612
1686844200000|2023-06-15 15:50:00|182764.5|182674.5|182731.2|182641.2|182802.3|182712.3|182724.5|182634.5|598
1686844500000|2023-06-15 15:55:00|182731.1|182641.1|182555.3|182465.3|182731.1|182641.1|182541.5|182451.5|712
1686844800000|2023-06-15 16:00:00|182554.3|182464.3|182585.1|182495.1|182592.2|182502.2|182550.2|182460.2|851
1686845100000|2023-06-15 16:05:00|182584.4|182494.4|182381.7|182291.7|182594.7|182504.7|182362.9|182232.9|614
1686845400000|2023-06-15 16:10:00|182381.8|182291.8|182548.1|182458.1|182553.1|182463.1|182358.4|182268.4|407
1686845700000|2023-06-15 16:15:00|182547.8|182457.8|182550.6|182460.6|182579|182489|182545.3|182455.3|591
1686846000000|2023-06-15 16:20:00|182551.4|182461.4|182456.8|182366.8|182569.2|182479.2|182452.1|182362.1|535
1686846300000|2023-06-15 16:25:00|182454.2|182364.2|182478.7|182388.7|182526.4|182436.4|182450|182360|546
1686846600000|2023-06-15 16:30:00|182478.6|182388.6|182420.8|182330.8|182485.8|182395.8|182387.6|182297.6|613
1686846900000|2023-06-15 16:35:00|182420.9|182330.9|182315.3|182225.3|182445|182355|182315.1|182225.1|540
1686847200000|2023-06-15 16:40:00|182315.5|182225.5|182287.3|182197.3|182315.8|182225.8|182278.2|182188.2|442
1686847500000|2023-06-15 16:45:00|182286.7|182196.7|182267.9|182177.9|182297.7|182207.7|182258.8|182168.8|556
1686847800000|2023-06-15 16:50:00|182267.6|182177.6|182295.5|182165.5|182300.6|182210.6|182251.4|182156.7|760
1686848100000|2023-06-15 16:55:00|182296.3|182166.3|182194.3|182104.3|182307.6|182207|182186.3|182096.3|763
1686848400000|2023-06-15 17:00:00|182193.8|182103.8|182346.7|182256.7|182360.2|182270.2|182193.8|182103.8|616
1686848700000|2023-06-15 17:05:00|182345.8|182255.8|182360.8|182270.8|182381|182291|182256.1|182166.1|632
1686849000000|2023-06-15 17:10:00|182359.3|182269.3|182360.7|182270.7|182373.2|182283.2|182354.4|182264.4|582
1686849300000|2023-06-15 17:15:00|182360.9|182270.9|182215.7|182085.7|182362.8|182272.8|182202.4|182081.7|535
1686849600000|2023-06-15 17:20:00|182215.5|182085.5|182205.1|182075.1|182224.6|182094.6|182201.2|182071.2|517
1686849900000|2023-06-15 17:25:00|182204.7|182074.7|182124.1|182034.1|182213.6|182094.3|182111.2|182021.2|400
1686850200000|2023-06-15 17:30:00|182124|182034|182108.2|182018.2|182124|182034|182005.4|181915.4|374
1686850500000|2023-06-15 17:35:00|182108.1|182018.1|182109.4|182019.4|182120.3|182030.3|182093.9|182003.9|381
1686850800000|2023-06-15 17:40:00|182109.3|182019.3|182096.7|182006.7|182130.5|182040.5|182095.6|182005.6|576
1686851100000|2023-06-15 17:45:00|182094.8|182004.8|182066.2|181976.2|182096.5|182006.3|182043.5|181937.6|593
1686851400000|2023-06-15 17:50:00|182065.8|181975.8|182156.2|182066.2|182159.8|182069.8|182064.2|181974.2|696
1686851700000|2023-06-15 17:55:00|182156.6|182066.6|182198.6|182108.6|182202.8|182112.8|182155.4|182065.4|506
1686852000000|2023-06-15 18:00:00|182198.4|182108.4|182333.7|182243.7|182353.1|182263.1|182198.4|182108.4|580
1686852300000|2023-06-15 18:05:00|182333.9|182243.9|182357.8|182267.8|182366.8|182276.8|182325|182235|596
1686852600000|2023-06-15 18:10:00|182358.4|182268.4|182394.2|182304.2|182397.5|182307.5|182350.9|182260.9|560
1686852900000|2023-06-15 18:15:00|182393.2|182303.2|182415.7|182285.7|182430.1|182309.7|182388.8|182273.2|741
1686853200000|2023-06-15 18:20:00|182411|182281|182406.8|182276.8|182426.8|182296.8|182402.4|182272.4|830
1686853500000|2023-06-15 18:25:00|182406.9|182276.9|182415.9|182285.9|182423.4|182293.4|182370.3|182265.6|939
1686853800000|2023-06-15 18:30:00|182405.4|182275.4|182391.2|182261.2|182416.1|182286.1|182385.4|182255.4|736
1686854100000|2023-06-15 18:35:00|182394.3|182264.3|182392|182262|182396.8|182266.8|182365.3|182235.3|544
1686854400000|2023-06-15 18:40:00|182393.9|182263.9|182343.7|182213.7|182400.5|182270.5|182335.3|182205.3|558
1686854700000|2023-06-15 18:45:00|182343.8|182213.8|182252.1|182122.1|182344.9|182214.9|182247.5|182117.5|639
1686855000000|2023-06-15 18:50:00|182252|182122|182196|182106|182270.5|182159.5|182179|182049|454
1686855300000|2023-06-15 18:55:00|182194.6|182104.6|182246.3|182156.3|182253.2|182163.2|182156.4|182066.4|462
1686855600000|2023-06-15 19:00:00|182248.3|182158.3|182293.6|182203.6|182300.7|182210.7|182244.7|182154.7|738
1686855900000|2023-06-15 19:05:00|182294.3|182204.3|182366.8|182236.8|182399.4|182269.4|182262.6|182172.6|771
1686856200000|2023-06-15 19:10:00|182364.2|182234.2|182375|182245|182421.1|182295.4|182356.4|182230.7|738
1686856500000|2023-06-15 19:15:00|182374.6|182244.6|182333|182243|182376.1|182246.1|182274.6|182184.6|734
1686856800000|2023-06-15 19:20:00|182331.6|182241.6|182335|182245|182338.3|182248.3|182330.2|182240.2|194
1686857100000|2023-06-15 19:25:00|182338.3|182248.3|182322.5|182232.5|182338.3|182248.3|182322.3|182232.3|212
1686857400000|2023-06-15 19:30:00|182322.4|182232.4|182330.7|182240.7|182331.8|182241.8|182314.7|182224.7|356
1686857700000|2023-06-15 19:35:00|182330.8|182240.8|182321.6|182231.6|182332.5|182242.5|182319.9|182229.9|194
1686858000000|2023-06-15 19:40:00|182317.9|182227.9|182290.5|182200.5|182320.8|182230.8|182286.1|182196.1|331
1686858300000|2023-06-15 19:45:00|182289.9|182199.9|182276.2|182186.2|182292.7|182202.7|182275.3|182185.3|148
1686858600000|2023-06-15 19:50:00|182276.1|182186.1|182240|182150|182276.1|182186.1|182202.1|182112.1|336
1686858900000|2023-06-15 19:55:00|182240.1|182150.1|182114.5|182024.5|182253.2|182163.2|182114.5|182024.5|495
1686859200000|2023-06-15 20:00:00|182110.1|182020.1|182088.2|181998.2|182165.4|182075.4|182074.1|181984.1|259
1686859500000|2023-06-15 20:05:00|182086.4|181996.4|182123.8|182033.8|182124.2|182034.2|182079.5|181989.5|94
1686859800000|2023-06-15 20:10:00|182123.4|182033.4|182138|182048|182141.5|182051.5|182122.9|182032.9|127
1686860100000|2023-06-15 20:15:00|182147.2|182057.2|182144.2|182054.2|182147.6|182057.6|182139.6|182049.6|66
1686860400000|2023-06-15 20:20:00|182145.7|182055.7|182146.4|182056.4|182151.5|182061.5|182136.5|182046.5|75
1686860700000|2023-06-15 20:25:00|182149.3|182059.3|182150.8|182060.8|182152.9|182062.9|182141|182051|68
1686861000000|2023-06-15 20:30:00|182167.8|182037.8|182171.6|182041.6|182174.4|182044.4|182163.9|182033.9|60
1686861300000|2023-06-15 20:35:00|182164.6|182034.6|182170.4|182040.4|182176.4|182046.4|182164.6|182034.6|52
1686861600000|2023-06-15 20:40:00|182169.5|182039.5|182173.8|182043.8|182173.8|182043.8|182158.5|182028.5|44
1686861900000|2023-06-15 20:45:00|182172|182042|182169.2|182039.2|182203.1|182042.6|182158.7|181996.4|37
1686862200000|2023-06-15 20:50:00|182203.6|181999.9|182288.9|182158.9|182300.1|182158.9|182140.6|181999.9|82
1686862500000|2023-06-15 20:55:00|182289.2|182159.2|182385.3|182043.3|182650.2|182308.2|182167|181959.7|403
1686862800000|2023-06-15 21:00:00|182390.1|182048.1|182508.8|182166.8|182508.8|182166.8|182390.1|182048.1|2
1686866100000|2023-06-15 21:55:00|182429.4|182087.4|182321.1|181979.1|182447.6|182105.6|182321.1|181979.1|6
1686866400000|2023-06-15 22:00:00|182374.1|182032.1|182586.3|182244.3|182586.3|182244.3|182278.9|181936.9|265
1686867000000|2023-06-15 22:10:00|182658.2|182316.2|182660.8|182318.8|182660.8|182318.8|182656.2|182314.2|11
1686867300000|2023-06-15 22:15:00|182660.5|182318.5|182587.5|182245.5|182660.5|182318.5|182585.1|182243.1|288
1686867600000|2023-06-15 22:20:00|182586.9|182244.9|182616.7|182274.7|182664.2|182322.2|182586.7|182244.7|136
1686867900000|2023-06-15 22:25:00|182605.6|182263.6|182596.9|182254.9|182654|182312|182555.1|182213.1|444
1686868200000|2023-06-15 22:30:00|182597|182255|182667.5|182325.5|182674.7|182332.7|182562.6|182220.6|409
1686868500000|2023-06-15 22:35:00|182667.4|182325.4|182610.1|182268.1|182692.3|182350.3|182595.2|182253.2|222
1686868800000|2023-06-15 22:40:00|182610.3|182268.3|182616.9|182274.9|182642.1|182300.1|182593.7|182251.7|395
1686869100000|2023-06-15 22:45:00|182617|182275|182636.8|182294.8|182668|182326|182586.2|182244.2|516
1686869400000|2023-06-15 22:50:00|182636.6|182294.6|182642.3|182300.3|182658.4|182316.4|182615.4|182273.4|403
1686869700000|2023-06-15 22:55:00|182641.5|182299.5|182622.5|182280.5|182675.4|182333.4|182606.1|182264.1|322
1686870000000|2023-06-15 23:00:00|182601.4|182259.4|182460.2|182118.2|182703.7|182361.7|182437.3|182095.3|270
1686870300000|2023-06-15 23:05:00|182459.5|182117.5|182495.2|182153.2|182495.2|182153.2|182457|182115|103
1686870600000|2023-06-15 23:10:00|182485.5|182143.5|182473.9|182131.9|182524.1|182182.1|182462.5|182120.5|146
1686870900000|2023-06-15 23:15:00|182474|182132|182458.9|182117.6|182477.3|182135.3|182455.1|182113.1|99
1686871200000|2023-06-15 23:20:00|182458.7|182117.4|182491.4|182149.4|182493.2|182151.2|182440.2|182117.4|65
1686871500000|2023-06-15 23:25:00|182491.6|182149.6|182474.4|182132.4|182516.2|182174.2|182459.1|182132.4|67
1686871800000|2023-06-15 23:30:00|182474.5|182132.5|182432.2|182129.1|182486.3|182158.6|182387.2|182123.4|108
1686872100000|2023-06-15 23:35:00|182469|182136.9|182466|182134.9|182469|182183.6|182313.6|182120.9|50
1686872400000|2023-06-15 23:40:00|182430.9|182127.7|182430.9|182127.7|182478.7|182141.2|182398.3|182125.8|44
1686872700000|2023-06-15 23:45:00|182466|182134.8|182475.7|182161.2|182478.5|182161.9|182383.2|182127.7|41
1686873000000|2023-06-15 23:50:00|182443.3|182145.5|182440.3|182136.3|182475.7|182172.6|182432.6|182131.1|26
1686873300000|2023-06-15 23:55:00|182467.2|182136.6|182406.1|182122.5|182470.6|182164.1|182383.1|182117.1|39
1686873600000|2023-06-16 00:00:00|182444.7|182116.4|182488|182261.7|182499.6|182264.6|182436.5|182116.4|623
1686873900000|2023-06-16 00:05:00|182485.3|182257.1|182430.5|182300.5|182485.3|182307.7|182422.9|182246.5|434
1686874200000|2023-06-16 00:10:00|182430.2|182300.2|182459|182250.2|182470|182321.5|182415.8|182238.2|412
1686874500000|2023-06-16 00:15:00|182458.9|182250.1|182545.6|182345.5|182546.8|182386.9|182362.2|182232.2|351
1686874800000|2023-06-16 00:20:00|182545.7|182345.4|182449.5|182319.5|182555|182398|182353.9|182223.9|295
1686875100000|2023-06-16 00:25:00|182452.4|182322.4|182451|182321|182470.2|182340.2|182441|182311|60
1686875400000|2023-06-16 00:30:00|182450.8|182320.8|182454.1|182324.1|182457.9|182327.9|182444.5|182314.5|328
1686875700000|2023-06-16 00:35:00|182454.3|182324.3|182455.7|182325.7|182466.7|182336.7|182450.9|182320.9|93
1686876000000|2023-06-16 00:40:00|182453.1|182323.1|182453.2|182323.2|182462.8|182332.8|182448.2|182318.2|45
1686876300000|2023-06-16 00:45:00|182451.7|182321.7|182457.8|182327.8|182458.2|182328.2|182443.8|182313.8|170
1686876600000|2023-06-16 00:50:00|182458|182328|182544.3|182414.3|182654.5|182446.1|182455|182325|415
1686876900000|2023-06-16 00:55:00|182547.6|182417.6|182577.5|182447.5|182609.3|182451.9|182525.1|182395.1|567
1686877200000|2023-06-16 01:00:00|182575.9|182445.9|182465|182335|182610.5|182446.1|182437.6|182307.6|432
1686877500000|2023-06-16 01:05:00|182464.9|182334.9|182480.4|182350.4|182482.7|182352.7|182461|182331|194
1686877800000|2023-06-16 01:10:00|182480.1|182350.1|182486.8|182356.8|182524.2|182368|182478.2|182317.8|334
1686878100000|2023-06-16 01:15:00|182486.7|182356.7|182482.1|182352.1|182531.2|182401.2|182478.2|182348.2|383
1686878400000|2023-06-16 01:20:00|182482.3|182352.3|182520.4|182390.4|182523.7|182393.7|182481.4|182351.4|313
1686878700000|2023-06-16 01:25:00|182521.9|182391.9|182515.8|182385.8|182531.7|182401.7|182507.1|182377.1|423
1686879000000|2023-06-16 01:30:00|182514.1|182384.1|182554.2|182424.2|182567.3|182437.3|182509.9|182379.9|416
1686879300000|2023-06-16 01:35:00|182554.1|182424.1|182507|182377|182554.1|182424.1|182500.4|182328.9|421
1686879600000|2023-06-16 01:40:00|182507.2|182377.2|182485|182355|182556.7|182385.4|182484.3|182328.5|338
1686879900000|2023-06-16 01:45:00|182485.6|182355.6|182479.5|182349.5|182486.5|182356.5|182466.1|182336.1|161
1686880200000|2023-06-16 01:50:00|182479.3|182349.3|182480.9|182350.9|182483.1|182353.1|182474|182344|113
1686880500000|2023-06-16 01:55:00|182479.5|182349.5|182564.4|182434.4|182564.8|182434.8|182478.1|182346|392
1686880800000|2023-06-16 02:00:00|182564.3|182434.3|182615.4|182485.4|182628.8|182498.8|182541.7|182411.7|531
1686881100000|2023-06-16 02:05:00|182615.3|182485.3|182605.4|182475.4|182624.9|182494.9|182573.8|182443.8|527
1686881400000|2023-06-16 02:10:00|182605.2|182475.2|182601.8|182471.8|182661.3|182480.1|182588.7|182434.7|301
1686881700000|2023-06-16 02:15:00|182601.7|182471.7|182603.9|182473.9|182654.9|182480.5|182592.4|182439.1|184
1686882000000|2023-06-16 02:20:00|182603.2|182473.2|182607.5|182477.5|182648.4|182482.5|182588.4|182438.6|133
1686882300000|2023-06-16 02:25:00|182607.8|182477.8|182640.8|182437.2|182648.6|182482.6|182592.3|182428.8|92
1686882600000|2023-06-16 02:30:00|182640.1|182434.6|182659.9|182452.7|182689.5|182511.2|182613.5|182427.3|265
1686882900000|2023-06-16 02:35:00|182661.2|182452.6|182630.2|182500.2|182670.7|182515.3|182624.4|182442.6|120
1686883200000|2023-06-16 02:40:00|182630.4|182500.4|182662.4|182435.8|182671.6|182501.9|182624.5|182427.2|130
1686883500000|2023-06-16 02:45:00|182661.8|182435.7|182688.4|182481.2|182697.9|182532|182633.6|182435.7|239
1686883800000|2023-06-16 02:50:00|182688.2|182468.1|182692.7|182485.1|182718|182535.6|182654|182457.8|100
1686884100000|2023-06-16 02:55:00|182692.8|182486.4|182699.8|182471.8|182708.8|182548.4|182658.6|182460.5|237
1686884400000|2023-06-16 03:00:00|182699.1|182472.2|182630.3|182418.4|182700.7|182529.7|182630.3|182396.6|339
1686884700000|2023-06-16 03:05:00|182630.4|182418.3|182631.7|182404|182641|182468.1|182572.9|182396|221
1686885000000|2023-06-16 03:10:00|182635.4|182400.9|182645.4|182411.3|182658|182445.9|182575.9|182372.6|376
1686885300000|2023-06-16 03:15:00|182645.3|182411.4|182643.6|182414.7|182653.9|182457|182586.4|182403.1|316
1686885600000|2023-06-16 03:20:00|182646.6|182414.4|182636.7|182413.5|182654.4|182436.2|182634.7|182404.8|382
1686885900000|2023-06-16 03:25:00|182644.7|182413.8|182631.6|182404.1|182644.9|182463|182589.6|182402.4|336
1686886200000|2023-06-16 03:30:00|182631.4|182404|182632.2|182414.7|182642.4|182458.3|182587.9|182400|325
1686886500000|2023-06-16 03:35:00|182632.4|182415.1|182642.4|182409.8|182655.1|182456.6|182583.8|182405.8|338
1686886800000|2023-06-16 03:40:00|182642.5|182410|182635.6|182423.6|182669.4|182435.4|182624.6|182399|381
1686887100000|2023-06-16 03:45:00|182635.5|182424.1|182662.3|182420.3|182663.6|182488.5|182612.5|182419.8|283
1686887400000|2023-06-16 03:50:00|182662.1|182423.3|182682.7|182471.9|182792.6|182504.2|182658.2|182423.3|413
1686887700000|2023-06-16 03:55:00|182682.5|182471.7|182706.6|182473.1|182706.8|182512|182638.4|182458.1|432
1686888000000|2023-06-16 04:00:00|182698.7|182473|182716.5|182497.1|182727.6|182544.3|182673.5|182472.7|404
1686888300000|2023-06-16 04:05:00|182716.8|182495.9|182715.2|182501.1|182717.5|182542.3|182669|182479.7|289
1686888600000|2023-06-16 04:10:00|182715.4|182500.6|182695.3|182490.4|182715.5|182539.4|182669|182464.3|263
1686888900000|2023-06-16 04:15:00|182695.7|182490.1|182620.8|182490.8|182700.8|182535.2|182617.5|182478.4|219
1686889200000|2023-06-16 04:20:00|182618.2|182488.2|182669.5|182539.5|182708.4|182558.2|182616.6|182457.5|435
1686889500000|2023-06-16 04:25:00|182670.2|182540.2|182656.9|182526.9|182676.1|182546.1|182648.3|182518.3|477
1686889800000|2023-06-16 04:30:00|182656.1|182526.1|182651|182521|182657|182527|182645.8|182515.8|342
1686890100000|2023-06-16 04:35:00|182651.1|182521.1|182656.6|182526.6|182667.3|182537.3|182647.8|182517.8|260
1686890400000|2023-06-16 04:40:00|182656.8|182526.8|182646.6|182516.6|182668.2|182538.2|182646.6|182516.6|222
1686890700000|2023-06-16 04:45:00|182647.1|182517.1|182654|182524|182659.5|182529.5|182634.2|182504.2|568
1686891000000|2023-06-16 04:50:00|182655|182525|182652.1|182522.1|182661.7|182531.7|182651.4|182521.4|379
1686891300000|2023-06-16 04:55:00|182652.2|182522.2|182772.2|182571|182777.9|182621.3|182650.4|182520.4|399
1686891600000|2023-06-16 05:00:00|182772|182565.7|182729.8|182599.8|182772.6|182609.1|182722.8|182561.9|547
1686891900000|2023-06-16 05:05:00|182729.5|182599.5|182709.5|182579.5|182730.8|182600.8|182687.2|182557.2|522
1686892200000|2023-06-16 05:10:00|182711.1|182581.1|182710.6|182580.6|182743.8|182589.8|182697.2|182541.5|505
1686892500000|2023-06-16 05:15:00|182710.9|182580.9|182708.7|182578.7|182745.1|182589.8|182701|182543.4|517
1686892800000|2023-06-16 05:20:00|182708.1|182578.1|182663.8|182533.8|182708.4|182578.4|182662.3|182532.3|304
1686893100000|2023-06-16 05:25:00|182664.3|182534.3|182663.9|182533.9|182668.5|182538.5|182653.8|182523.8|256
1686893400000|2023-06-16 05:30:00|182663.8|182533.8|182531.3|182401.3|182672.2|182542.2|182524.1|182394.1|329
1686893700000|2023-06-16 05:35:00|182531.4|182401.4|182513.6|182383.6|182537.1|182407.1|182430.3|182300.3|376
1686894000000|2023-06-16 05:40:00|182512.9|182382.9|182446.7|182316.7|182518.2|182388.2|182443.4|182313.4|720
1686894300000|2023-06-16 05:45:00|182445.9|182315.9|182444.6|182314.6|182458|182328|182410.2|182280.2|443
1686894600000|2023-06-16 05:50:00|182444.8|182314.8|182568.3|182438.3|182570.2|182440.2|182439.1|182309.1|405
1686894900000|2023-06-16 05:55:00|182568.2|182438.2|182593.5|182463.5|182628.5|182479.1|182566.4|182425.2|534
1686895200000|2023-06-16 06:00:00|182590.9|182460.9|182482.7|182352.7|182599.6|182469.6|182445.5|182315.5|608
1686895500000|2023-06-16 06:05:00|182481.5|182351.5|182225.2|182095.2|182481.5|182351.5|182214.6|182084.6|1016
1686895800000|2023-06-16 06:10:00|182225.3|182095.3|182127|182037|182230.6|182100.6|182118.4|182012.7|564
1686896100000|2023-06-16 06:15:00|182127.1|182037.1|182144|182054|182198|182086.4|182092.8|181962.8|512
1686896400000|2023-06-16 06:20:00|182144.6|182054.6|182155|182025|182195.7|182077.2|182115.7|181992.3|674
1686896700000|2023-06-16 06:25:00|182154.6|182024.6|182073.3|181943.3|182201.8|182071.8|181956.2|181866.2|677
1686897000000|2023-06-16 06:30:00|182072.1|181942.1|181895.3|181805.3|182072.1|181942.1|181861.2|181771.2|564
1686897300000|2023-06-16 06:35:00|181895.4|181805.4|181895.2|181805.2|181918.8|181809.9|181705.8|181615.8|664
1686897600000|2023-06-16 06:40:00|181894.6|181804.6|181831.2|181741.2|181947.7|181857.7|181745.8|181618.5|738
1686897900000|2023-06-16 06:45:00|181831.4|181741.4|182087|181997|182145.8|182015.8|181809.2|181719.2|669
1686898200000|2023-06-16 06:50:00|182085.6|181995.6|182133.8|182043.8|182202.6|182102.4|182080.9|181990.9|448
1686898500000|2023-06-16 06:55:00|182134.9|182044.9|181994.5|181904.5|182147.9|182057.9|181939.9|181849.9|731
1686898800000|2023-06-16 07:00:00|181995.7|181905.7|182228.9|182138.9|182240|182150|181958.6|181868.6|697
1686899100000|2023-06-16 07:05:00|182229.1|182139.1|182330.3|182240.3|182361|182271|182208.7|182118.7|749
1686899400000|2023-06-16 07:10:00|182330.6|182240.6|182402.7|182312.7|182412.9|182322.9|182294.9|182204.9|496
1686899700000|2023-06-16 07:15:00|182401.9|182311.9|182494.4|182364.4|182497.5|182367.5|182389.5|182281.8|663
1686900000000|2023-06-16 07:20:00|182493.7|182363.7|182309.7|182219.7|182512.5|182384.4|182223.9|182133.9|880
1686900300000|2023-06-16 07:25:00|182309.4|182219.4|182081.9|181991.9|182315.6|182225.6|182080.4|181990.4|543
1686900600000|2023-06-16 07:30:00|182083.2|181993.2|182043.1|181913.1|182198.2|182108.2|182003.9|181894.8|635
1686900900000|2023-06-16 07:35:00|182042|181912|182212.8|182122.8|182289.8|182199.8|182027.3|181898.2|568
1686901200000|2023-06-16 07:40:00|182212.9|182122.9|182207.9|182077.9|182341|182251|182144.6|182031.9|720
1686901500000|2023-06-16 07:45:00|182208.7|182078.7|182180.2|182090.2|182210.4|182104.7|182166.5|182069.4|425
1686901800000|2023-06-16 07:50:00|182180.1|182090.1|182437.3|182347.3|182438.8|182348.8|182166.2|182076.2|710
1686902100000|2023-06-16 07:55:00|182440.2|182350.2|182364.3|182274.3|182440.2|182350.2|182353.5|182263.5|575
1686902400000|2023-06-16 08:00:00|182364.6|182274.6|182481.7|182351.7|182540.7|182436.9|182363.8|182273.8|716
1686902700000|2023-06-16 08:05:00|182478.4|182348.4|182553.2|182463.2|182553.2|182463.2|182476.9|182346.9|565
1686903000000|2023-06-16 08:10:00|182553|182463|182497.9|182407.9|182553.1|182463.1|182463.3|182371.7|425
1686903300000|2023-06-16 08:15:00|182497.6|182407.6|182191.5|182061.5|182506.5|182416.5|182169.3|182059.8|733
1686903600000|2023-06-16 08:20:00|182190.2|182060.2|181971.1|181881.1|182194.6|182064.6|181963|181873|834
1686903900000|2023-06-16 08:25:00|181958.6|181868.6|181951.5|181861.5|181996.9|181906.9|181917.1|181827.1|697
1686904200000|2023-06-16 08:30:00|181949.9|181859.9|181894.4|181804.4|181963.1|181873.1|181873.9|181783.9|579
1686904500000|2023-06-16 08:35:00|181894.3|181804.3|181917.5|181827.5|181925.7|181835.7|181856.3|181766.3|424
1686904800000|2023-06-16 08:40:00|181923.3|181833.3|181872.5|181782.5|181926.7|181836.7|181862.8|181772.8|712
1686905100000|2023-06-16 08:45:00|181873.1|181783.1|181889|181799|181899.7|181809.7|181852.8|181762.8|705
1686905400000|2023-06-16 08:50:00|181890.3|181800.3|181681|181591|181890.3|181800.3|181678.2|181588.2|547
1686905700000|2023-06-16 08:55:00|181681.3|181591.3|181640.8|181510.8|181703.5|181613.5|181562.4|181472.4|576
1686906000000|2023-06-16 09:00:00|181642.5|181512.5|181580.2|181490.2|181642.5|181518.5|181554.9|181464.9|477
1686906300000|2023-06-16 09:05:00|181580.3|181490.3|181639.3|181549.3|181672|181582|181515.2|181425.2|622
1686906600000|2023-06-16 09:10:00|181639.1|181549.1|181706.7|181616.7|181742.4|181652.4|181624.7|181534.7|515
1686906900000|2023-06-16 09:15:00|181710.1|181620.1|181582.1|181492.1|181748.3|181658.3|181579.1|181489.1|509
1686907200000|2023-06-16 09:20:00|181582|181492|181411.8|181321.8|181588|181498|181408.9|181318.9|519
1686907500000|2023-06-16 09:25:00|181411.7|181321.7|181512.6|181422.6|181522.9|181432.9|181410.1|181320.1|536
1686907800000|2023-06-16 09:30:00|181512.7|181422.7|181366.5|181276.5|181528.7|181438.7|181326.8|181236.8|674
1686908100000|2023-06-16 09:35:00|181362.7|181272.7|181377.2|181287.2|181382.4|181292.4|181308.5|181218.5|583
1686908400000|2023-06-16 09:40:00|181377.1|181287.1|181471.3|181381.3|181499.3|181409.3|181373.3|181283.3|616
1686908700000|2023-06-16 09:45:00|181471.4|181381.4|181494.5|181404.5|181529.3|181439.3|181418.2|181328.2|654
1686909000000|2023-06-16 09:50:00|181488.6|181398.6|181468.5|181378.5|181531.8|181441.8|181463.4|181373.4|439
1686909300000|2023-06-16 09:55:00|181468.4|181378.4|181400.2|181310.2|181468.8|181378.8|181397.6|181307.6|475
1686909600000|2023-06-16 10:00:00|181400.1|181310.1|181528.5|181438.5|181550.1|181460.1|181391.6|181301.6|579
1686909900000|2023-06-16 10:05:00|181529.2|181439.2|181514.1|181424.1|181543.9|181453.9|181500.3|181410.3|222
1686910200000|2023-06-16 10:10:00|181513.4|181423.4|181504.9|181414.9|181531.4|181441.4|181441.5|181351.5|569
1686910500000|2023-06-16 10:15:00|181505.6|181415.6|181534.7|181444.7|181537.3|181447.3|181500.1|181410.1|442
1686910800000|2023-06-16 10:20:00|181534.4|181444.4|181604.3|181514.3|181607.2|181517.2|181527.1|181437.1|550
1686911100000|2023-06-16 10:25:00|181604.9|181514.9|181758.5|181668.5|181779.2|181689.2|181604.9|181514.9|682
1686911400000|2023-06-16 10:30:00|181758.2|181668.2|181781.4|181691.4|181796.1|181706.1|181740.1|181650.1|483
1686911700000|2023-06-16 10:35:00|181781.2|181691.2|181689.8|181599.8|181786.7|181696.7|181680.2|181590.2|405
1686912000000|2023-06-16 10:40:00|181689.9|181599.9|181675|181585|181701.8|181611.8|181673.1|181583.1|190
1686912300000|2023-06-16 10:45:00|181675.1|181585.1|181675|181585|181698.4|181608.4|181665.2|181575.2|463
1686912600000|2023-06-16 10:50:00|181675.1|181585.1|181741.5|181651.5|181742.4|181652.4|181668.2|181578.2|410
1686912900000|2023-06-16 10:55:00|181738.7|181648.7|181681|181591|181738.7|181648.7|181669.2|181579.2|218
1686913200000|2023-06-16 11:00:00|181683|181593|181678.7|181588.7|181695|181605|181673.3|181583.3|422
1686913500000|2023-06-16 11:05:00|181676.8|181586.8|181666.2|181576.2|181676.8|181586.8|181657.1|181567.1|505
1686913800000|2023-06-16 11:10:00|181667.5|181577.5|181682.3|181592.3|181707.9|181617.9|181663|181573|611
1686914100000|2023-06-16 11:15:00|181670.6|181580.6|181702.1|181612.1|181702.2|181612.2|181667.1|181577.1|365
1686914400000|2023-06-16 11:20:00|181701.4|181611.4|181693.3|181603.3|181715.7|181625.7|181679.7|181589.7|538
1686914700000|2023-06-16 11:25:00|181690.5|181600.5|181596.7|181506.7|181712.3|181622.3|181593.1|181503.1|439
1686915000000|2023-06-16 11:30:00|181596.6|181506.6|181591.6|181501.6|181602.2|181512.2|181591.6|181501.6|133
1686915300000|2023-06-16 11:35:00|181591.9|181501.9|181516.3|181426.3|181613.6|181523.6|181516.3|181426.3|345
1686915600000|2023-06-16 11:40:00|181513.5|181423.5|181408.6|181318.6|181533.6|181443.6|181404.5|181314.5|467
1686915900000|2023-06-16 11:45:00|181411.7|181321.7|181382.7|181292.7|181427|181337|181292.9|181202.9|774
1686916200000|2023-06-16 11:50:00|181381.4|181291.4|181429.9|181339.9|181439.8|181349.8|181372.6|181282.6|830
1686916500000|2023-06-16 11:55:00|181429.7|181339.7|181493.1|181403.1|181551.7|181461.7|181426.3|181336.3|544
1686916800000|2023-06-16 12:00:00|181493|181403|181535.1|181445.1|181551.2|181461.2|181488|181398|517
1686917100000|2023-06-16 12:05:00|181535.2|181445.2|181518.4|181428.4|181570.3|181480.3|181503.5|181413.5|556
1686917400000|2023-06-16 12:10:00|181518|181428|181532.3|181442.3|181536.2|181446.2|181491|181401|501
1686917700000|2023-06-16 12:15:00|181531.6|181441.6|181405.8|181315.8|181531.6|181441.6|181359.1|181269.1|624
1686918000000|2023-06-16 12:20:00|181407.5|181317.5|181533.6|181443.6|181582.1|181492.1|181407.4|181317.4|446
1686918300000|2023-06-16 12:25:00|181533.7|181443.7|181578|181488|181580.1|181490.1|181524|181434|572
1686918600000|2023-06-16 12:30:00|181577.9|181487.9|181710.7|181620.7|181710.7|181620.7|181561.5|181471.5|768
1686918900000|2023-06-16 12:35:00|181708.5|181618.5|181689.5|181599.5|181785.2|181695.2|181660.1|181570.1|573
1686919200000|2023-06-16 12:40:00|181689.7|181599.7|181726.6|181636.6|181740.7|181650.7|181679.6|181589.6|756
1686919500000|2023-06-16 12:45:00|181727.4|181637.4|181839.1|181749.1|181840.8|181750.8|181682.1|181592.1|720
1686919800000|2023-06-16 12:50:00|181838.3|181748.3|181924.8|181834.8|182032.3|181942.3|181794.9|181704.9|756
1686920100000|2023-06-16 12:55:00|181919.6|181829.6|181836.8|181746.8|181950.5|181860.5|181811.9|181721.9|781
1686920400000|2023-06-16 13:00:00|181836.6|181746.6|181981.9|181891.9|182023.5|181933.5|181803|181713|821
1686920700000|2023-06-16 13:05:00|181981.1|181891.1|182138.7|182048.7|182172.4|182082.4|181970.3|181880.3|726
1686921000000|2023-06-16 13:10:00|182138.9|182048.9|182380.8|182290.8|182411.6|182321.6|182104.9|182014.9|779
1686921300000|2023-06-16 13:15:00|182382.1|182292.1|182288.6|182198.6|182593.4|182503.4|182264.7|182174.7|713
1686921600000|2023-06-16 13:20:00|182288.5|182198.5|182132.7|182042.7|182298.1|182208.1|182024.5|181934.5|758
1686921900000|2023-06-16 13:25:00|182132.6|182042.6|182157.2|182067.2|182174.1|182084.1|182119.5|182029.5|528
1686922200000|2023-06-16 13:30:00|182155.9|182065.9|182317.4|182227.4|182376.3|182286.3|182154.4|182064.4|853
1686922500000|2023-06-16 13:35:00|182322.2|182232.2|182193.9|182103.9|182441.1|182351.1|182181|182091|833
1686922800000|2023-06-16 13:40:00|182193.7|182103.7|182084.3|181994.3|182212|182122|182074|181984|656
1686923100000|2023-06-16 13:45:00|182084.1|181994.1|181947.8|181857.8|182214.5|182124.5|181943.4|181853.4|725
1686923400000|2023-06-16 13:50:00|181948.1|181858.1|181789.8|181699.8|181951.8|181861.8|181759.1|181669.1|796
1686923700000|2023-06-16 13:55:00|181790.7|181700.7|181783.5|181469.3|181794.3|181704.3|181557.9|181467.9|716
1686924000000|2023-06-16 14:00:00|181697|181466.6|181575.5|181445.5|181801.4|181573.5|181407.1|181239|971
1686924300000|2023-06-16 14:05:00|181573.6|181443.6|181899.9|181809.9|182069.5|181941.3|181548.9|181442.3|935
1686924600000|2023-06-16 14:10:00|181900|181810|182059.2|181969.2|182183.3|182093.3|181865.9|181775.9|891
1686924900000|2023-06-16 14:15:00|182058.8|181968.8|182199.4|182109.4|182210.1|182120.1|182047.6|181957.6|851
1686925200000|2023-06-16 14:20:00|182199|182109|182132.2|182042.2|182261.4|182171.4|182077.9|181987.9|659
1686925500000|2023-06-16 14:25:00|182132.6|182042.6|182182.4|182092.4|182187.8|182097.8|182049.2|181959.2|772
1686925800000|2023-06-16 14:30:00|182183.7|182093.7|181873.5|181783.5|182185.2|182095.2|181802.5|181712.5|705
1686926100000|2023-06-16 14:35:00|181873.3|181783.3|181853.2|181763.2|181903.9|181813.9|181831.8|181741.8|588
1686926400000|2023-06-16 14:40:00|181848.5|181758.5|181844.3|181754.3|181851.9|181761.9|181789|181699|616
1686926700000|2023-06-16 14:45:00|181852.7|181762.7|182131.4|182041.4|182327.5|182197.5|181828|181738|921
1686927000000|2023-06-16 14:50:00|182137.6|182047.6|182093|182003|182254.7|182164.7|182093|182003|838
1686927300000|2023-06-16 14:55:00|182091.9|182001.9|181707.4|181617.4|182091.9|182001.9|181696.2|181606.2|856
1686927600000|2023-06-16 15:00:00|181707|181617|181892.4|181802.4|181918.5|181828.5|181704.4|181614.4|853
1686927900000|2023-06-16 15:05:00|181886.5|181796.5|181893.9|181803.9|181955.1|181865.1|181783.4|181693.4|638
1686928200000|2023-06-16 15:10:00|181894.9|181804.9|181985.3|181895.3|182026.7|181936.7|181890.5|181800.5|749
1686928500000|2023-06-16 15:15:00|181982.6|181892.6|181912|181822|181983.4|181893.4|181846.5|181756.5|632
1686928800000|2023-06-16 15:20:00|181912.1|181822.1|181862|181772|181916.4|181826.4|181823.2|181733.2|687
1686929100000|2023-06-16 15:25:00|181863.4|181773.4|181880.8|181790.8|181939.6|181849.6|181829.2|181739.2|679
1686929400000|2023-06-16 15:30:00|181879.8|181789.8|181793.8|181703.8|181937.7|181847.7|181761.1|181671.1|635
1686929700000|2023-06-16 15:35:00|181791.7|181701.7|181911.6|181821.6|181991.8|181901.8|181757.4|181667.4|703
1686930000000|2023-06-16 15:40:00|181933.5|181803.5|182005.1|181915.1|182007.1|181917.1|181895.6|181786.4|651
1686930300000|2023-06-16 15:45:00|182005.2|181915.2|182211.3|182081.3|182219.4|182125.8|182005|181915|843
1686930600000|2023-06-16 15:50:00|182211.4|182081.4|182123.3|182033.3|182315.8|182185.8|182112|182018.4|738
1686930900000|2023-06-16 15:55:00|182123.7|182033.7|182146.6|182016.6|182149.2|182051.5|182113.8|182004.8|434
1686931200000|2023-06-16 16:00:00|182144.2|182014.2|182146.4|182016.4|182152.8|182022.8|182125.8|181995.8|869
1686931500000|2023-06-16 16:05:00|182147.1|182017.1|182134.8|182004.8|182152.9|182022.9|182120.7|181990.7|1027
1686931800000|2023-06-16 16:10:00|182131.4|182001.4|182138.3|182008.3|182165.6|182035.6|182115|181985|906
1686932100000|2023-06-16 16:15:00|182138.1|182008.1|182136.4|182006.4|182154.9|182024.9|182126.6|181996.6|729
1686932400000|2023-06-16 16:20:00|182135.3|182005.3|182145.1|182015.1|182150.4|182020.4|182127.3|181997.3|327
1686932700000|2023-06-16 16:25:00|182145|182015|182140.3|182010.3|182151.8|182021.8|182133.6|182003.6|530
1686933000000|2023-06-16 16:30:00|182140.6|182010.6|182170|182040|182175.2|182045.2|182140.6|182010.6|251
1686933300000|2023-06-16 16:35:00|182175.4|182045.4|182148.1|182018.1|182182.8|182052.8|182144.2|182014.2|463
1686933600000|2023-06-16 16:40:00|182148.8|182018.8|182244.6|182114.6|182278.3|182148.3|182140.1|182010.1|524
1686933900000|2023-06-16 16:45:00|182245.3|182115.3|182182.5|182052.5|182263.2|182137.6|182176.1|182046.1|515
1686934200000|2023-06-16 16:50:00|182182.3|182052.3|182158.9|182028.9|182184.2|182054.2|182136.3|182006.3|522
1686934500000|2023-06-16 16:55:00|182157.2|182027.2|182048.3|181918.3|182159.6|182029.6|182047.7|181917.7|727
1686934800000|2023-06-16 17:00:00|182048.2|181918.2|182023.8|181893.8|182070.5|181940.5|182015.6|181885.6|916
1686935100000|2023-06-16 17:05:00|182024.7|181894.7|182012.3|181882.3|182032.6|181902.6|182007.9|181877.9|925
1686935400000|2023-06-16 17:10:00|182013.3|181883.3|181991|181861|182019.1|181889.1|181989.4|181859.4|806
1686935700000|2023-06-16 17:15:00|181990.9|181860.9|181995.3|181865.3|182019.6|181899.1|181964.9|181855.8|868
1686936000000|2023-06-16 17:20:00|181995.1|181865.1|181977.6|181847.6|181996.8|181866.8|181966.2|181836.2|747
1686936300000|2023-06-16 17:25:00|181978.7|181848.7|181950.4|181860.4|181978.7|181877.2|181942|181836.4|628
1686936600000|2023-06-16 17:30:00|181947.2|181857.2|181942.3|181852.3|181947.2|181857.2|181929.6|181839.6|1081
1686936900000|2023-06-16 17:35:00|181941|181851|181939.3|181849.3|181952.7|181862.7|181929.3|181839.3|938
1686937200000|2023-06-16 17:40:00|181939.1|181849.1|181949.2|181819.2|181968.3|181855.4|181934.8|181806|973
1686937500000|2023-06-16 17:45:00|181951.2|181821.2|181938.9|181848.9|181958.5|181856.8|181889.9|181799.9|752
1686937800000|2023-06-16 17:50:00|181939.5|181849.5|181891.9|181801.9|181961.6|181852.2|181882|181792|871
1686938100000|2023-06-16 17:55:00|181891.3|181801.3|181823.8|181693.8|181899.7|181809.7|181789.5|181681.6|679
1686938400000|2023-06-16 18:00:00|181814|181684|181766.8|181636.8|181817.1|181687.1|181757.2|181627.2|496
1686938700000|2023-06-16 18:05:00|181766.6|181636.6|181759.4|181669.4|181781.3|181672.8|181737.3|181623.8|227
1686939000000|2023-06-16 18:10:00|181761.7|181671.7|181810.7|181720.7|181853.3|181763.3|181747.8|181657.8|625
1686939300000|2023-06-16 18:15:00|181811.7|181721.7|181901.5|181811.5|181927.3|181820.6|181804.6|181714.6|837
1686939600000|2023-06-16 18:20:00|181900.3|181810.3|181873.1|181783.1|181900.3|181810.3|181863|181773|632
1686939900000|2023-06-16 18:25:00|181873.2|181783.2|181858.2|181768.2|181883.8|181793.8|181856.6|181766.6|399
1686940200000|2023-06-16 18:30:00|181858.6|181768.6|181864|181774|181882.8|181792.8|181858.4|181768.4|310
1686940500000|2023-06-16 18:35:00|181865.6|181775.6|181864.4|181774.4|181879.9|181789.9|181857.7|181767.7|289
1686940800000|2023-06-16 18:40:00|181864.3|181774.3|181861.4|181771.4|181876.1|181786.1|181854.8|181764.8|415
1686941100000|2023-06-16 18:45:00|181861.3|181771.3|181841.9|181751.9|181867.9|181777.9|181837.6|181747.6|268
1686941400000|2023-06-16 18:50:00|181841.8|181751.8|181830.6|181700.6|181841.8|181751.8|181767.2|181673.6|249
1686941700000|2023-06-16 18:55:00|181808.8|181718.8|181780.7|181650.7|181843.6|181725.8|181780.3|181650.3|502
1686942000000|2023-06-16 19:00:00|181765.9|181635.9|181925.3|181795.3|181939|181809|181744.5|181614.5|679
1686942300000|2023-06-16 19:05:00|181924.5|181794.5|181926|181796|181948.7|181818.7|181916.1|181786.1|425
1686942600000|2023-06-16 19:10:00|181928|181798|181897.2|181767.2|181928|181798|181835|181705|431
1686942900000|2023-06-16 19:15:00|181897.1|181767.1|181860.7|181730.7|181911.9|181781.9|181850.3|181720.3|522
1686943200000|2023-06-16 19:20:00|181860.8|181730.8|181825.4|181695.4|181860.8|181730.8|181812|181682|580
1686943500000|2023-06-16 19:25:00|181823.9|181693.9|181814.2|181684.2|181831.4|181701.4|181771.8|181657|375
1686943800000|2023-06-16 19:30:00|181814.1|181684.1|181804.2|181674.2|181840.2|181710.2|181792.2|181662.2|532
1686944100000|2023-06-16 19:35:00|181803.1|181673.1|181843.2|181713.2|181855.7|181725.7|181797.2|181667.2|466
1686944400000|2023-06-16 19:40:00|181839.7|181709.7|181821.4|181691.4|181852.3|181722.3|181815.9|181685.9|521
1686944700000|2023-06-16 19:45:00|181820.4|181690.4|181956.2|181826.2|181968.6|181838.6|181805.9|181687.4|675
1686945000000|2023-06-16 19:50:00|181955.9|181825.9|181905.2|181775.2|181967|181837|181894|181764|593
1686945300000|2023-06-16 19:55:00|181912|181782|181917.3|181827.3|181927.5|181837.5|181883.9|181775.1|312
1686945600000|2023-06-16 20:00:00|181917|181827|181918.5|181788.5|181947.5|181827.7|181898.3|181768.3|223
1686945900000|2023-06-16 20:05:00|181925.5|181795.5|181907.9|181777.9|181925.5|181795.5|181887.3|181757.3|258
1686946200000|2023-06-16 20:10:00|181906.8|181776.8|181901|181771|181912.3|181782.3|181901|181771|203
1686946500000|2023-06-16 20:15:00|181905|181775|181877.2|181747.2|181905|181775|181868.8|181738.8|298
1686946800000|2023-06-16 20:20:00|181877.1|181747.1|181841.2|181711.2|181881.8|181751.8|181835.5|181705.5|267
1686947100000|2023-06-16 20:25:00|181841|181711|181860.9|181730.9|181895.4|181745.1|181840.4|181687|512
1686947400000|2023-06-16 20:30:00|181862|181732|181888.8|181688.5|181907.6|181744|181850.7|181678.5|505
1686947700000|2023-06-16 20:35:00|181854.3|181724.3|181894.6|181686.1|181909.9|181734.6|181851.3|181665.4|681
1686948000000|2023-06-16 20:40:00|181894.3|181685.7|181908.6|181688.4|181914.8|181729.1|181855.2|181669.6|419
1686948300000|2023-06-16 20:45:00|181908.4|181689|182073.8|181800.5|182077.7|181809.5|181908.4|181689|481
1686948600000|2023-06-16 20:50:00|182075.1|181803.9|181999.5|181716|182085.9|181806.9|181981.9|181708.1|274
1686948900000|2023-06-16 20:55:00|181975.4|181713.1|182045.7|181703.7|182052.1|181720.5|181957.6|181651.1|280
1687118400000|2023-06-18 20:00:00|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|1
1687120200000|2023-06-18 20:30:00|182429|182032|182429|182032|182429|182032|182429|182032|1
1687120500000|2023-06-18 20:35:00|182505.4|182108.4|182505.4|182108.4|182505.4|182108.4|182505.4|182108.4|1
1687120800000|2023-06-18 20:40:00|182429|182032|182429|182032|182429|182032|182429|182032|1
1687121100000|2023-06-18 20:45:00|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|182441.2|182044.2|1
1687122000000|2023-06-18 21:00:00|182427.2|182030.2|182426.5|182029.5|182427.2|182030.2|182426.5|182029.5|2
1687122900000|2023-06-18 21:15:00|182424|182032|182337.3|181995.3|182424|182057|182337.3|181995.3|5
1687123200000|2023-06-18 21:20:00|182399|182057|182399|182057|182399|182057|182282.5|181940.5|11
1687123500000|2023-06-18 21:25:00|182337.3|181995.3|182337.3|181995.3|182399|182057|182259.4|181917.4|16
1687123800000|2023-06-18 21:30:00|182294.9|181952.9|182291.8|181949.8|182381.3|182039.3|182284.7|181942.7|222
1687124100000|2023-06-18 21:35:00|182351.5|182009.5|182167.6|181825.6|182351.8|182009.8|182054.3|181712.3|210
1687124400000|2023-06-18 21:40:00|182191.1|181849.1|182183.4|181841.4|182191.1|181849.1|182146.5|181804.5|32
1687124700000|2023-06-18 21:45:00|182183.5|181841.5|182173|181831|182194.1|181852.1|182148.7|181806.7|34
1687125000000|2023-06-18 21:50:00|182173.2|181831.2|182195|181853|182195|181853|182139.8|181797.8|30
1687125300000|2023-06-18 21:55:00|182186.5|181844.5|182186.5|181844.5|182195|181853|182183.6|181841.6|20
1687125600000|2023-06-18 22:00:00|182181.9|181839.9|182190.9|181848.9|182193.3|181851.3|182136.9|181794.9|229
1687125900000|2023-06-18 22:05:00|182185.5|181843.5|182148.1|181806.1|182193.6|181851.6|182109|181767|82
1687126200000|2023-06-18 22:10:00|182147.5|181805.5|182213.7|181871.7|182282.2|181940.2|182088.6|181746.6|276
1687126500000|2023-06-18 22:15:00|182219.6|181877.6|182254.3|181912.3|182322.9|181980.9|182216.9|181874.9|258
1687126800000|2023-06-18 22:20:00|182254.7|181912.7|182228.5|181886.5|182284.3|181942.3|182201.8|181859.8|174
1687127100000|2023-06-18 22:25:00|182228|181886|182236.9|181894.9|182273.4|181931.4|182204.3|181862.3|126
1687127400000|2023-06-18 22:30:00|182237|181895|182284.6|181942.6|182309.1|181967.1|182237|181895|149
1687127700000|2023-06-18 22:35:00|182284.8|181942.8|182271.1|181929.1|182284.8|181942.8|182258.2|181916.2|132
1687128000000|2023-06-18 22:40:00|182270.6|181928.6|182271.8|181929.8|182273.1|181931.1|182257.2|181915.2|66
1687128300000|2023-06-18 22:45:00|182272.5|181930.5|182266.2|181924.2|182275.5|181933.5|182260.9|181918.9|75
1687128600000|2023-06-18 22:50:00|182266|181924|182264.2|181922.2|182273|181931|182244.3|181902.3|97
1687128900000|2023-06-18 22:55:00|182270.4|181928.4|182271.6|181929.6|182272.9|181930.9|182259.4|181917.4|63
1687129200000|2023-06-18 23:00:00|182269.3|181927.3|182265|181923|182269.3|181927.3|182244.1|181902.1|253
1687129500000|2023-06-18 23:05:00|182258.9|181916.9|182272.7|181930.7|182281.4|181939.4|182255.5|181913.5|61
1687129800000|2023-06-18 23:10:00|182272.6|181930.6|182276.3|181934.3|182279.2|181937.2|182268.7|181926.7|87
1687130100000|2023-06-18 23:15:00|182276.2|181934.2|182269|181927|182276.4|181934.4|182261.7|181919.7|74
1687130400000|2023-06-18 23:20:00|182253|181911|182270.2|181928.2|182273.1|181931.1|182253|181911|63
1687130700000|2023-06-18 23:25:00|182270.6|181928.6|182266.2|181924.2|182271|181929|182255.7|181913.7|77
1687131000000|2023-06-18 23:30:00|182265|181923|182263.9|181921.9|182281.5|181939.5|182260.3|181918.3|110
1687131300000|2023-06-18 23:35:00|182265.1|181923.1|182222.2|181880.2|182363.3|182021.3|182196.7|181854.7|204
1687131600000|2023-06-18 23:40:00|182222.6|181880.6|182326.6|182008.2|182342.2|182009.7|182203.9|181861.9|337
1687131900000|2023-06-18 23:45:00|182326|182006.4|182302.2|182011.4|182335.9|182031.8|182289.7|181994.9|193
1687132200000|2023-06-18 23:50:00|182302|182011.2|182309.4|181967.4|182348.2|182014.7|182288.6|181946.6|186
1687132500000|2023-06-18 23:55:00|182313.3|181971.3|182322.1|182051.4|182343.2|182056.1|182287.1|181966.3|199
1687132800000|2023-06-19 00:00:00|182322|182051.1|182148.8|181937.9|182358.4|182079.7|182104.6|181851.2|498
1687133100000|2023-06-19 00:05:00|182148.7|181938.5|182308.9|182178.9|182378.5|182221.5|181950.2|181728.3|590
1687133400000|2023-06-19 00:10:00|182309|182179|182295.8|182165.8|182366.4|182186.9|182274.8|182123.3|536
1687133700000|2023-06-19 00:15:00|182296.1|182166.1|182290.7|182160.7|182302.8|182172.8|182281.7|182151.7|448
1687134000000|2023-06-19 00:20:00|182290.6|182160.6|182259.2|182129.2|182323.1|182193.1|182222|182092|343
1687134300000|2023-06-19 00:25:00|182259.4|182129.4|182261.2|182131.2|182267.6|182137.6|182248.9|182118.9|221
1687134600000|2023-06-19 00:30:00|182261.3|182131.3|182248.9|182118.9|182271.4|182141.4|182240.9|182110.9|286
1687134900000|2023-06-19 00:35:00|182249.1|182119.1|182271.1|182141.1|182352.8|182215.4|182238.1|182108.1|253
1687135200000|2023-06-19 00:40:00|182271|182141|182342.4|182212.4|182343.3|182213.3|182241.7|182111.7|215
1687135500000|2023-06-19 00:45:00|182342.9|182212.9|182290.1|182160.1|182422.8|182292.8|182286.7|182156.7|339
1687135800000|2023-06-19 00:50:00|182289.9|182159.9|182356.3|182226.3|182400.6|182243.2|182261.3|182131.3|306
1687136100000|2023-06-19 00:55:00|182357.6|182227.6|182273.1|182143.1|182372.5|182242.5|182271.3|182141.3|213
1687136400000|2023-06-19 01:00:00|182273|182143|182202.1|182072.1|182273.6|182143.6|182190.8|182060.8|454
1687136700000|2023-06-19 01:05:00|182202.3|182072.3|182273.5|182143.5|182278.9|182148.9|182202.3|182072.3|376
1687137000000|2023-06-19 01:10:00|182275.7|182145.7|182274.6|182144.6|182334.6|182204.6|182261.3|182131.3|302
1687137300000|2023-06-19 01:15:00|182273.8|182143.8|182272.9|182142.9|182323.4|182193.4|182266.1|182136.1|270
1687137600000|2023-06-19 01:20:00|182272.5|182142.5|182282.6|182152.6|182282.6|182152.6|182272.5|182142.5|126
1687137900000|2023-06-19 01:25:00|182282.1|182152.1|182281.2|182151.2|182283.5|182153.5|182272.4|182142.4|160
1687138200000|2023-06-19 01:30:00|182281.4|182151.4|182326.3|182196.3|182326.9|182196.9|182184.5|182054.5|339
1687138500000|2023-06-19 01:35:00|182326|182196|182307.1|182177.1|182326|182196|182293.9|182163.9|503
1687138800000|2023-06-19 01:40:00|182306.4|182176.4|182342.2|182212.2|182342.4|182212.4|182264.1|182134.1|498
1687139100000|2023-06-19 01:45:00|182339.9|182209.9|182330.1|182200.1|182342.9|182212.9|182315.7|182185.7|520
1687139400000|2023-06-19 01:50:00|182330.3|182200.3|182259.9|182129.9|182335.4|182205.4|182255|182125|367
1687139700000|2023-06-19 01:55:00|182260.2|182130.2|182248.4|182118.4|182267.3|182137.3|182213.8|182083.8|410
1687140000000|2023-06-19 02:00:00|182248.2|182118.2|182238.9|182108.9|182249.3|182119.3|182213.6|182083.6|557
1687140300000|2023-06-19 02:05:00|182239|182109|182219.4|182089.4|182244.4|182114.4|182215.5|182085.5|544
1687140600000|2023-06-19 02:10:00|182218.8|182088.8|182216.1|182086.1|182228.4|182098.4|182204.5|182074.5|329
1687140900000|2023-06-19 02:15:00|182216.3|182086.3|182257.4|182127.4|182257.4|182127.4|182213.4|182083.4|473
1687141200000|2023-06-19 02:20:00|182257.7|182127.7|182236|182106|182258.3|182128.3|182235.6|182105.6|501
1687141500000|2023-06-19 02:25:00|182239.7|182109.7|182210|182080|182239.7|182109.7|182205.7|182075.7|436
1687141800000|2023-06-19 02:30:00|182211.4|182081.4|182219.2|182089.2|182229.4|182099.4|182203.4|182073.4|253
1687142100000|2023-06-19 02:35:00|182219|182089|182216.4|182086.4|182225.8|182095.8|182212.2|182082.2|268
1687142400000|2023-06-19 02:40:00|182216.5|182086.5|182226.8|182096.8|182226.8|182096.8|182211|182081|245
1687142700000|2023-06-19 02:45:00|182226.7|182096.7|182213|182083|182231.7|182101.7|182207.1|182077.1|259
1687143000000|2023-06-19 02:50:00|182213.1|182083.1|182214.4|182084.4|182221|182091|182203.8|182073.8|356
1687143300000|2023-06-19 02:55:00|182214.5|182084.5|182230.4|182100.4|182233.9|182103.9|182210.3|182080.3|245
1687143600000|2023-06-19 03:00:00|182229.3|182099.3|182146.2|182016.2|182230.9|182100.9|182140.7|182010.7|313
1687143900000|2023-06-19 03:05:00|182145.6|182015.6|182193.6|182063.6|182206.7|182076.7|182122.3|181992.3|231
1687144200000|2023-06-19 03:10:00|182193.5|182063.5|182206.2|182076.2|182212.6|182082.6|182193.4|182063.4|112
1687144500000|2023-06-19 03:15:00|182206.1|182076.1|182212.6|182082.6|182216|182086|182197.5|182067.5|133
1687144800000|2023-06-19 03:20:00|182213.7|182083.7|182267.8|182137.8|182274.6|182144.6|182212|182082|216
1687145100000|2023-06-19 03:25:00|182267.6|182137.6|182267.3|182137.3|182276.1|182146.1|182260.7|182130.7|147
1687145400000|2023-06-19 03:30:00|182267.1|182137.1|182268.4|182138.4|182270|182140|182259.3|182129.3|198
1687145700000|2023-06-19 03:35:00|182268.7|182138.7|182342.5|182212.5|182347.2|182217.2|182265.1|182135.1|291
1687146000000|2023-06-19 03:40:00|182342.3|182212.3|182353.9|182223.9|182418.7|182288.7|182342.2|182212.2|436
1687146300000|2023-06-19 03:45:00|182355.9|182225.9|182406.6|182276.6|182410|182280|182354.9|182224.9|345
1687146600000|2023-06-19 03:50:00|182408.2|182278.2|182405.3|182275.3|182411.2|182281.2|182403.3|182273.3|442
1687146900000|2023-06-19 03:55:00|182404.7|182274.7|182407.2|182277.2|182412.6|182282.6|182380.7|182250.7|364
1687147200000|2023-06-19 04:00:00|182404.5|182274.5|182410.5|182280.5|182416.9|182286.9|182400.5|182270.5|333
1687147500000|2023-06-19 04:05:00|182410.1|182280.1|182412.8|182282.8|182416.4|182286.4|182407.5|182277.5|241
1687147800000|2023-06-19 04:10:00|182413|182283|182409.7|182279.7|182415|182285|182401.8|182271.8|220
1687148100000|2023-06-19 04:15:00|182409.9|182279.9|182410.8|182280.8|182414.9|182284.9|182398.9|182268.9|296
1687148400000|2023-06-19 04:20:00|182410.2|182280.2|182404|182274|182423.6|182293.6|182403.6|182273.6|304
1687148700000|2023-06-19 04:25:00|182404.1|182274.1|182368.1|182238.1|182407.7|182277.7|182351.5|182221.5|238
1687149000000|2023-06-19 04:30:00|182365.6|182235.6|182379.2|182249.2|182379.7|182249.7|182358.9|182228.9|226
1687149300000|2023-06-19 04:35:00|182372|182242|182377.6|182247.6|182385.3|182255.3|182362.6|182232.6|136
1687149600000|2023-06-19 04:40:00|182378.2|182248.2|182376.7|182246.7|182395.9|182265.9|182359.3|182229.3|208
1687149900000|2023-06-19 04:45:00|182375.9|182245.9|182382.1|182252.1|182386.2|182256.2|182375|182245|122
1687150200000|2023-06-19 04:50:00|182382.2|182252.2|182452.9|182322.9|182484.6|182354.6|182376.5|182246.5|203
1687150500000|2023-06-19 04:55:00|182455.9|182325.9|182432.1|182302.1|182457.2|182327.2|182422.8|182292.8|230
1687150800000|2023-06-19 05:00:00|182431.4|182301.4|182493.7|182363.7|182547.5|182417.5|182392.8|182288.1|242
1687151100000|2023-06-19 05:05:00|182493.6|182363.6|182385.6|182295.6|182499.3|182369.3|182385.3|182256.4|242
1687151400000|2023-06-19 05:10:00|182386.8|182296.8|182362.6|182272.6|182438.3|182325.5|182362.6|182258|211
1687151700000|2023-06-19 05:15:00|182364.9|182274.9|182498|182368|182504.3|182374.3|182364.9|182274.9|219
1687152000000|2023-06-19 05:20:00|182498.2|182368.2|182428.2|182298.2|182498.6|182368.6|182419.9|182289.9|274
1687152300000|2023-06-19 05:25:00|182427.9|182297.9|182432.8|182302.8|182440.3|182313.4|182382.4|182278.7|285
1687152600000|2023-06-19 05:30:00|182436.8|182306.8|182417.2|182287.2|182448.2|182318.2|182414.8|182284.8|521
1687152900000|2023-06-19 05:35:00|182417.4|182287.4|182346.5|182256.5|182425|182295|182337.6|182217.9|295
1687153200000|2023-06-19 05:40:00|182346.4|182256.4|182183.8|182053.8|182348.1|182258.1|182182.6|182052.6|511
1687153500000|2023-06-19 05:45:00|182184.8|182054.8|182209|182079|182226.9|182096.9|182184.6|182054.6|434
1687153800000|2023-06-19 05:50:00|182206.7|182076.7|182346.9|182216.9|182386.4|182256.4|182200.9|182070.9|460
1687154100000|2023-06-19 05:55:00|182350.9|182220.9|182307.5|182177.5|182351.3|182221.3|182244.2|182114.2|413
1687154400000|2023-06-19 06:00:00|182309.9|182179.9|182298.9|182208.9|182320.5|182212|182260.9|182130.9|459
1687154700000|2023-06-19 06:05:00|182299.2|182209.2|182234.1|182144.1|182335.8|182245.8|182230.3|182140.3|571
1687155000000|2023-06-19 06:10:00|182234.5|182144.5|182162.5|182032.5|182245.6|182155.6|182126.5|182031.5|622
1687155300000|2023-06-19 06:15:00|182164.3|182034.3|182115.8|182025.8|182212.2|182099.7|182109|182019|744
1687155600000|2023-06-19 06:20:00|182116.3|182026.3|182225.1|182135.1|182242.8|182152.8|182074.8|181984.8|618
1687155900000|2023-06-19 06:25:00|182225.3|182135.3|182235.2|182145.2|182253.1|182163.1|182215|182125|558
1687156200000|2023-06-19 06:30:00|182233.7|182143.7|182200.5|182110.5|182327.7|182237.7|182188.4|182098.4|656
1687156500000|2023-06-19 06:35:00|182200.6|182110.6|182278.3|182188.3|182344.3|182254.3|182191.8|182101.8|634
1687156800000|2023-06-19 06:40:00|182278.2|182188.2|182295.6|182205.6|182391.9|182301.9|182271.7|182181.7|562
1687157100000|2023-06-19 06:45:00|182296.3|182206.3|182293.5|182203.5|182374.1|182284.1|182287.7|182197.7|628
1687157400000|2023-06-19 06:50:00|182293.8|182203.8|182398.9|182308.9|182421.9|182331.9|182293.8|182203.8|658
1687157700000|2023-06-19 06:55:00|182399|182309|182730.3|182640.3|182763.1|182673.1|182383.3|182293.3|827
1687158000000|2023-06-19 07:00:00|182727.5|182637.5|182530.7|182440.7|182779.2|182689.2|182485.7|182395.7|685
1687158300000|2023-06-19 07:05:00|182530.8|182440.8|182639.8|182549.8|182667.7|182577.7|182511.7|182421.7|662
1687158600000|2023-06-19 07:10:00|182639.9|182549.9|182533.5|182443.5|182650.8|182560.8|182498.8|182408.8|658
1687158900000|2023-06-19 07:15:00|182533.4|182443.4|182454|182364|182549|182459|182433.9|182343.9|578
1687159200000|2023-06-19 07:20:00|182446.5|182356.5|182183.6|182093.6|182460.5|182370.5|182174.7|182044.7|753
1687159500000|2023-06-19 07:25:00|182183.7|182093.7|182039.2|181949.2|182185.8|182095.8|181969.3|181879.3|731
1687159800000|2023-06-19 07:30:00|182038.9|181948.9|181853|181763|182038.9|181948.9|181773.5|181683.5|726
1687160100000|2023-06-19 07:35:00|181853.4|181763.4|181824.3|181734.3|181897.9|181807.9|181780.2|181690.2|766
1687160400000|2023-06-19 07:40:00|181823.7|181733.7|181889.9|181799.9|181889.9|181799.9|181742.4|181652.4|845
1687160700000|2023-06-19 07:45:00|181890|181800|181895.7|181805.7|181954.8|181864.8|181850.8|181760.8|585
1687161000000|2023-06-19 07:50:00|181894.1|181804.1|181808.7|181718.7|181897|181807|181792.7|181702.7|669
1687161300000|2023-06-19 07:55:00|181808.8|181718.8|181704.1|181614.1|181815.3|181725.3|181702.5|181612.5|708
1687161600000|2023-06-19 08:00:00|181705.6|181615.6|181969.6|181879.6|181986.9|181896.9|181705.6|181615.6|753
1687161900000|2023-06-19 08:05:00|181970.5|181880.5|182085.8|181995.8|182098|182008|181967.2|181877.2|866
1687162200000|2023-06-19 08:10:00|182086.7|181996.7|181974.5|181884.5|182086.8|181996.8|181915.2|181825.2|658
1687162500000|2023-06-19 08:15:00|181974.4|181884.4|181877.4|181787.4|182000.5|181910.5|181851.1|181761.1|674
1687162800000|2023-06-19 08:20:00|181877.3|181787.3|181693.8|181603.8|181931.9|181841.9|181692.1|181602.1|637
1687163100000|2023-06-19 08:25:00|181693.7|181603.7|181681.9|181591.9|181718.6|181628.6|181603.2|181513.2|624
1687163400000|2023-06-19 08:30:00|181682|181592|181623.9|181533.9|181682.9|181592.9|181623.9|181533.9|494
1687163700000|2023-06-19 08:35:00|181624.3|181534.3|181610.9|181520.9|181635.6|181545.6|181560.2|181470.2|510
1687164000000|2023-06-19 08:40:00|181611|181521|181577.8|181487.8|181617.4|181527.4|181577.8|181487.8|420
1687164300000|2023-06-19 08:45:00|181577.1|181487.1|181812.9|181722.9|181815.4|181725.4|181576.9|181486.9|594
1687164600000|2023-06-19 08:50:00|181813.1|181723.1|181843.6|181753.6|181882.5|181792.5|181766.1|181676.1|611
1687164900000|2023-06-19 08:55:00|181840.6|181750.6|181811.2|181721.2|181901.5|181811.5|181796.3|181706.3|642
1687165200000|2023-06-19 09:00:00|181815.7|181725.7|181791.5|181701.5|181830.9|181740.9|181745.8|181655.8|607
1687165500000|2023-06-19 09:05:00|181792.5|181702.5|181794.5|181704.5|181801.3|181711.3|181702.9|181612.9|744
1687165800000|2023-06-19 09:10:00|181793.3|181703.3|181713.2|181623.2|181802|181712|181690.6|181600.6|771
1687166100000|2023-06-19 09:15:00|181713|181623|181595.9|181505.9|181729.5|181639.5|181560.4|181470.4|622
1687166400000|2023-06-19 09:20:00|181594.8|181504.8|181555.6|181465.6|181607.9|181517.9|181523.2|181433.2|544
1687166700000|2023-06-19 09:25:00|181555.5|181465.5|181413.3|181323.3|181560.6|181470.6|181403|181313|646
1687167000000|2023-06-19 09:30:00|181413.5|181323.5|181664.3|181574.3|181682.5|181592.5|181413.5|181323.5|526
1687167300000|2023-06-19 09:35:00|181670.5|181580.5|181815.3|181725.3|181815.9|181725.9|181670.5|181580.5|654
1687167600000|2023-06-19 09:40:00|181815.4|181725.4|182073.8|181983.8|182093.6|182003.6|181815.4|181725.4|622
1687167900000|2023-06-19 09:45:00|182074.8|181984.8|182101.3|182011.3|182124.7|182034.7|182018.6|181928.6|490
1687168200000|2023-06-19 09:50:00|182090.7|182000.7|182073.9|181983.9|182118.9|182028.9|182044.5|181954.5|497
1687168500000|2023-06-19 09:55:00|182073.8|181983.8|182072.5|181982.5|182092.7|182002.7|182045.1|181955.1|540
1687168800000|2023-06-19 10:00:00|182070.5|181980.5|182047.6|181957.6|182091.8|182001.8|182024.4|181934.4|625
1687169100000|2023-06-19 10:05:00|182047.5|181957.5|181994.1|181904.1|182050.4|181960.4|181940.8|181850.8|613
1687169400000|2023-06-19 10:10:00|181993.8|181903.8|182037.1|181947.1|182051.3|181961.3|181978.6|181888.6|495
1687169700000|2023-06-19 10:15:00|182036.6|181946.6|182060.2|181970.2|182155.6|182065.6|182029.7|181939.7|518
1687170000000|2023-06-19 10:20:00|182060.1|181970.1|182084.1|181994.1|182133.6|182043.6|182056.4|181966.4|413
1687170300000|2023-06-19 10:25:00|182084|181994|182009.8|181919.8|182101|182011|182009.8|181919.8|539
1687170600000|2023-06-19 10:30:00|182012.8|181922.8|182031|181941|182047|181957|181985.3|181895.3|556
1687170900000|2023-06-19 10:35:00|182031.3|181941.3|181981.4|181891.4|182042.7|181952.7|181979.2|181889.2|620
1687171200000|2023-06-19 10:40:00|181981.2|181891.2|182087.7|181997.7|182091.2|182001.2|181975.9|181885.9|639
1687171500000|2023-06-19 10:45:00|182087.8|181997.8|182076.2|181986.2|182208|182118|182076.2|181986.2|569
1687171800000|2023-06-19 10:50:00|182076.9|181986.9|182065.7|181975.7|182150|182060|182048.7|181958.7|473
1687172100000|2023-06-19 10:55:00|182068|181978|182006.7|181916.7|182081.4|181991.4|182006.7|181916.7|388
1687172400000|2023-06-19 11:00:00|182000.8|181910.8|181983.2|181893.2|182010.7|181920.7|181884.7|181794.7|664
1687172700000|2023-06-19 11:05:00|181983.8|181893.8|181897.7|181807.7|181997.6|181907.6|181873.6|181783.6|557
1687173000000|2023-06-19 11:10:00|181897.6|181807.6|181815.1|181725.1|181902.9|181812.9|181809.1|181719.1|558
1687173300000|2023-06-19 11:15:00|181815.3|181725.3|181868.9|181778.9|181869|181779|181799|181706.7|585
1687173600000|2023-06-19 11:20:00|181868|181778|181877.7|181787.7|181893.5|181803.5|181858.4|181768.4|495
1687173900000|2023-06-19 11:25:00|181877.6|181787.6|181947|181857|181978.9|181888.9|181871.8|181781.8|503
1687174200000|2023-06-19 11:30:00|181947.1|181857.1|181953.2|181863.2|181995.8|181905.8|181947|181857|402
1687174500000|2023-06-19 11:35:00|181953|181863|181965.7|181875.7|181981|181891|181941.4|181851.4|414
1687174800000|2023-06-19 11:40:00|181965.8|181875.8|181963.4|181873.4|181971.4|181881.4|181923.9|181833.9|483
1687175100000|2023-06-19 11:45:00|181963.6|181873.6|181810.3|181720.3|181983.8|181893.8|181753.4|181663.4|716
1687175400000|2023-06-19 11:50:00|181810.2|181720.2|181770.8|181680.8|181810.6|181720.6|181751|181661|707
1687175700000|2023-06-19 11:55:00|181771.1|181681.1|181685.6|181595.6|181845.6|181755.6|181679.4|181589.4|613
1687176000000|2023-06-19 12:00:00|181684|181594|181700.8|181610.8|181708.3|181618.3|181667.1|181577.1|545
1687176300000|2023-06-19 12:05:00|181701|181611|181790|181700|181896|181806|181700.4|181610.4|659
1687176600000|2023-06-19 12:10:00|181776.3|181686.3|181728.8|181638.8|181776.3|181686.3|181709.9|181619.9|497
1687176900000|2023-06-19 12:15:00|181726.3|181636.3|181740.6|181650.6|181747.7|181657.7|181708.8|181618.8|414
1687177200000|2023-06-19 12:20:00|181736.7|181646.7|181635|181545|181775|181685|181627.7|181537.7|617
1687177500000|2023-06-19 12:25:00|181635.1|181545.1|181683.5|181593.5|181683.5|181593.5|181599.5|181509.5|594
1687177800000|2023-06-19 12:30:00|181683.8|181593.8|181662.2|181572.2|181687.4|181597.4|181614.6|181524.6|556
1687178100000|2023-06-19 12:35:00|181662.3|181572.3|181646.5|181556.5|181669.6|181579.6|181618.2|181528.2|617
1687178400000|2023-06-19 12:40:00|181641.5|181551.5|181559.8|181469.8|181671.5|181581.5|181557.9|181467.9|652
1687178700000|2023-06-19 12:45:00|181562.1|181472.1|181518.2|181428.2|181575.3|181485.3|181474.1|181384.1|558
1687179000000|2023-06-19 12:50:00|181518.4|181428.4|181476.3|181386.3|181518.4|181428.4|181421.1|181331.1|749
1687179300000|2023-06-19 12:55:00|181472.6|181382.6|181540.3|181450.3|181634|181544|181470.9|181380.9|645
1687179600000|2023-06-19 13:00:00|181539.4|181449.4|181562|181472|181640.7|181550.7|181513.1|181423.1|580
1687179900000|2023-06-19 13:05:00|181561.1|181471.1|181629.8|181539.8|181654.8|181564.8|181561.1|181471.1|577
1687180200000|2023-06-19 13:10:00|181629.7|181539.7|181796.6|181706.6|181802.4|181712.4|181628.3|181538.3|572
1687180500000|2023-06-19 13:15:00|181796.4|181706.4|181711.3|181621.3|181796.8|181706.8|181674.7|181584.7|664
1687180800000|2023-06-19 13:20:00|181711.2|181621.2|181800.9|181710.9|181870.5|181780.5|181711.2|181621.2|682
1687181100000|2023-06-19 13:25:00|181801.4|181711.4|181788.9|181698.9|181803.2|181713.2|181764.1|181674.1|548
1687181400000|2023-06-19 13:30:00|181788.7|181698.7|181654.6|181564.6|181790|181700|181625.1|181535.1|649
1687181700000|2023-06-19 13:35:00|181654.4|181564.4|181660.3|181570.3|181706.8|181616.8|181615.3|181525.3|611
1687182000000|2023-06-19 13:40:00|181660.4|181570.4|181650.6|181560.6|181692.5|181602.5|181639.5|181549.5|588
1687182300000|2023-06-19 13:45:00|181653|181563|181793.7|181703.7|181805.6|181715.6|181647.8|181557.8|415
1687182600000|2023-06-19 13:50:00|181791.5|181701.5|181807|181717|181817.3|181727.3|181769.5|181679.5|648
1687182900000|2023-06-19 13:55:00|181806.8|181716.8|181993.2|181903.2|182174.5|182084.5|181789.2|181699.2|624
1687183200000|2023-06-19 14:00:00|181962.8|181832.8|181917.6|181827.6|182114.3|182019.8|181824.2|181734.2|649
1687183500000|2023-06-19 14:05:00|181917.7|181827.7|181894.1|181804.1|181941.3|181851.3|181893.5|181803.5|567
1687183800000|2023-06-19 14:10:00|181894.2|181804.2|181976.9|181886.9|182096.7|182006.7|181795.2|181705.2|696
1687184100000|2023-06-19 14:15:00|181976.7|181886.7|182009.7|181919.7|182030.1|181940.1|181898.6|181808.6|509
1687184400000|2023-06-19 14:20:00|182008.3|181918.3|181907.7|181817.7|182008.3|181918.3|181896.6|181806.6|557
1687184700000|2023-06-19 14:25:00|181907.6|181817.6|181897.9|181807.9|181910.9|181820.9|181888.8|181798.8|382
1687185000000|2023-06-19 14:30:00|181897.8|181807.8|181946|181856|181996.6|181906.6|181890.2|181800.2|510
1687185300000|2023-06-19 14:35:00|181945.8|181855.8|181923.6|181833.6|181945.8|181855.8|181894.7|181804.7|601
1687185600000|2023-06-19 14:40:00|181924.9|181834.9|181931.4|181841.4|182021.6|181931.6|181910.5|181820.5|486
1687185900000|2023-06-19 14:45:00|181931.5|181841.5|181944.5|181854.5|182015.8|181925.8|181901.3|181811.3|698
1687186200000|2023-06-19 14:50:00|181944.4|181854.4|181929.2|181839.2|182022.7|181932.7|181885.1|181795.1|659
1687186500000|2023-06-19 14:55:00|181927.2|181837.2|181925.5|181835.5|181991.7|181901.7|181908.2|181818.2|674
1687186800000|2023-06-19 15:00:00|181921.2|181831.2|181933.7|181843.7|181982.3|181892.3|181914.2|181824.2|592
1687187100000|2023-06-19 15:05:00|181933.5|181843.5|181978.7|181888.7|182027.5|181937.5|181925.5|181835.5|573
1687187400000|2023-06-19 15:10:00|181979|181889|182006.7|181916.7|182024.6|181934.6|181901.4|181811.4|610
1687187700000|2023-06-19 15:15:00|182006.8|181916.8|181940.8|181850.8|182018.3|181928.3|181940.7|181850.7|542
1687188000000|2023-06-19 15:20:00|181941|181851|181967.7|181837.7|181997.2|181869.3|181925.6|181833.6|264
1687188300000|2023-06-19 15:25:00|181967.6|181837.6|181962.8|181872.8|181988.3|181873.5|181942.4|181812.4|289
1687188600000|2023-06-19 15:30:00|181963.1|181873.1|181971.3|181881.3|181974.6|181884.6|181957.5|181867.5|162
1687188900000|2023-06-19 15:35:00|181971.5|181881.5|181950.9|181860.9|181972.3|181882.3|181949.3|181859.3|182
1687189200000|2023-06-19 15:40:00|181950.8|181860.8|181959.1|181869.1|181964.3|181874.3|181925.7|181835.7|266
1687189500000|2023-06-19 15:45:00|181959.5|181869.5|181980.1|181890.1|182001.4|181900.1|181955.6|181859.5|251
1687189800000|2023-06-19 15:50:00|181978.9|181888.9|182005.9|181915.9|182042.2|181952.2|181970.7|181880.7|313
1687190100000|2023-06-19 15:55:00|182006.5|181916.5|182004.5|181914.5|182008.5|181918.5|181991.7|181901.7|207
1687190400000|2023-06-19 16:00:00|182004.9|181914.9|181996.9|181906.9|182040.9|181950.9|181988.3|181898.3|225
1687190700000|2023-06-19 16:05:00|181996.5|181906.5|182048.9|181918.9|182113.6|181983.6|181993.8|181901.8|286
1687191000000|2023-06-19 16:10:00|182048.4|181918.4|182034.6|181904.6|182048.4|181918.4|182020.8|181890.8|220
1687191300000|2023-06-19 16:15:00|182034.4|181904.4|182022.6|181892.6|182039.9|181909.9|182022.6|181892.6|160
1687191600000|2023-06-19 16:20:00|182021.9|181891.9|182028|181898|182034.7|181904.7|182021.9|181891.9|163
1687191900000|2023-06-19 16:25:00|182028.7|181898.7|181893.4|181763.4|182030.4|181900.4|181851.2|181761.2|246
1687192200000|2023-06-19 16:30:00|181891.4|181761.4|181894.4|181764.4|181895.7|181773.7|181861.8|181736.4|351
1687192500000|2023-06-19 16:35:00|181894.3|181764.3|181914.8|181784.8|181931|181801|181894.3|181764.3|245
1687192800000|2023-06-19 16:40:00|181915|181785|181890.9|181760.9|181915.1|181811.6|181880.7|181750.7|196
1687193100000|2023-06-19 16:45:00|181890.8|181760.8|181909.7|181779.7|181920.3|181790.3|181886.1|181756.1|315
1687193400000|2023-06-19 16:50:00|181909.5|181779.5|181870.8|181740.8|181913.5|181783.5|181834.9|181704.9|221
1687193700000|2023-06-19 16:55:00|181870.3|181740.3|181905.7|181775.7|181922|181792|181846.3|181716.3|382
1687194000000|2023-06-19 17:00:00|181905.4|181775.4|181915.4|181785.4|181918.9|181788.9|181877.8|181747.8|378
1687194300000|2023-06-19 17:05:00|181904.3|181774.3|181889.2|181759.2|181935.7|181789.7|181882.9|181720.7|224
1687194600000|2023-06-19 17:10:00|181888.2|181758.2|181893.3|181763.3|181953|181787.1|181879.9|181715.9|369
1687194900000|2023-06-19 17:15:00|181891.7|181761.7|181914.8|181784.8|181960.1|181790.3|181876.8|181719.5|451
1687195200000|2023-06-19 17:20:00|181914.5|181784.5|181906.9|181776.9|181954.2|181787.6|181893|181738.6|399
1687195500000|2023-06-19 17:25:00|181909.9|181779.9|181895.6|181765.6|181924.2|181794.2|181891.3|181761.3|254
1687195800000|2023-06-19 17:30:00|181898.4|181768.4|181916.6|181786.6|181953.5|181786.6|181885.3|181739.4|281
1687196100000|2023-06-19 17:35:00|181915.1|181785.1|181916.8|181786.8|181924.4|181794.4|181899|181769|314
1687196400000|2023-06-19 17:40:00|181917.8|181787.8|181903.9|181773.9|181955.7|181788.8|181889.1|181739.9|231
1687196700000|2023-06-19 17:45:00|181904|181774|181914.9|181784.9|181953.2|181792.4|181897.9|181746.5|164
1687197000000|2023-06-19 17:50:00|181914.4|181784.4|181805.6|181675.6|181959|181790.2|181793|181663|407
1687197300000|2023-06-19 17:55:00|181806.7|181676.7|181841|181711|181853.4|181723.4|181805.7|181675.7|139
1687197600000|2023-06-19 18:00:00|181840.4|181710.4|181935.2|181805.2|181943.6|181813.6|181836.3|181706.3|325
1687197900000|2023-06-19 18:05:00|181935.3|181805.3|181936.7|181806.7|181978.1|181818|181929.8|181778.1|230
1687198200000|2023-06-19 18:10:00|181936.6|181806.6|181942.8|181812.8|181946.3|181816.3|181929.3|181799.3|208
1687198500000|2023-06-19 18:15:00|181942.6|181812.6|181940.9|181810.9|181950.4|181820.4|181936.5|181806.5|167
1687198800000|2023-06-19 18:20:00|181940.7|181810.7|181939.4|181809.4|181947.2|181817.2|181931.3|181801.3|306
1687199100000|2023-06-19 18:25:00|181941.3|181811.3|181945.9|181815.9|181949.9|181819.9|181936.8|181806.8|178
1687199400000|2023-06-19 18:30:00|181947.4|181817.4|181937.6|181807.6|181948.3|181818.3|181937.2|181807.2|91
1687199700000|2023-06-19 18:35:00|181939.8|181809.8|181950.6|181820.6|181950.7|181820.7|181934.7|181804.7|131
1687200000000|2023-06-19 18:40:00|181950.7|181820.7|181962.7|181832.7|181972|181842|181941.5|181811.5|121
1687200300000|2023-06-19 18:45:00|181962.8|181832.8|181925.7|181795.7|181967|181837|181924.7|181794.7|161
1687200600000|2023-06-19 18:50:00|181928.9|181798.9|181930.3|181800.3|181931.4|181801.4|181922.4|181792.4|122
1687200900000|2023-06-19 18:55:00|181930.2|181800.2|182058.9|181928.9|182185|182003.7|181927|181791.6|445
1687201200000|2023-06-19 19:00:00|182058.6|181928.6|181981.9|181851.9|182058.6|181928.6|181979.9|181810.9|312
1687201500000|2023-06-19 19:05:00|181981.5|181851.5|181991.1|181861.1|181991.4|181861.4|181980.3|181850.3|101
1687201800000|2023-06-19 19:10:00|181989.7|181859.7|181983.5|181853.5|182019.8|181859.7|181983.4|181816.4|134
1687202100000|2023-06-19 19:15:00|181987.8|181857.8|181987.6|181857.6|182030.7|181859.5|181974.6|181814.5|145
1687202400000|2023-06-19 19:20:00|181987.7|181857.7|182060.4|181930.4|182220|181956.5|181956.1|181826.1|241
1687202700000|2023-06-19 19:25:00|182059.5|181929.5|182027.9|181897.9|182097.4|181932.4|182013.7|181772.1|376
1687203000000|2023-06-19 19:30:00|182028.6|181898.6|181986.7|181856.7|182100.9|181898.6|181981.9|181813.1|143
1687203300000|2023-06-19 19:35:00|181986.9|181856.9|181985.2|181855.2|182002.5|181872.5|181983.8|181853.8|62
1687203600000|2023-06-19 19:40:00|181985.5|181855.5|182022.4|181817.1|182036.2|181870|181978.4|181809.2|64
1687203900000|2023-06-19 19:45:00|182022.3|181817.2|181989.9|181859.9|182033.8|181863.5|181981.6|181809.1|88
1687204200000|2023-06-19 19:50:00|181991.4|181861.4|181980.2|181850.2|182048.2|181939.5|181938.9|181755.7|293
1687204500000|2023-06-19 19:55:00|181977.5|181847.5|181967.2|181837.2|181992.6|181878.4|181959.5|181829.5|176
1687204800000|2023-06-19 20:00:00|181967.6|181837.6|181962.4|181752.3|181977.8|181837.6|181914.9|181714.8|199
1687205100000|2023-06-19 20:05:00|181962.5|181758.1|181924.2|181794.2|181969.3|181801.7|181915.2|181746.3|84
1687205400000|2023-06-19 20:10:00|181919.3|181789.3|181963.8|181740.6|181966.1|181789.7|181913.7|181733.5|49
1687205700000|2023-06-19 20:15:00|181975.8|181729|181968.5|181736.6|181984.3|181753.7|181958.8|181728.7|27
1687206000000|2023-06-19 20:20:00|181959.9|181745.7|181961.1|181754.1|181972.2|181797.5|181924.4|181737.4|66
1687206300000|2023-06-19 20:25:00|181961|181743.5|181961.1|181745.2|181973.8|181798.8|181915.6|181739.2|69
1687206600000|2023-06-19 20:30:00|181966.8|181738.1|181960.7|181756.3|181988.7|181759.9|181960.4|181733.9|47
1687206900000|2023-06-19 20:35:00|181965.6|181751.2|181971|181728.5|181976.3|181796.3|181925.3|181715.6|69
1687207200000|2023-06-19 20:40:00|181971.2|181728.7|181973.9|181719.3|181986.2|181737.8|181968.9|181709.8|42
1687207500000|2023-06-19 20:45:00|181974.3|181719.7|181977.7|181717.2|182005.3|181731.6|181970.7|181689.7|53
1687207800000|2023-06-19 20:50:00|181979|181730|181973.5|181717.8|182000.9|181734.8|181972.3|181696.3|78
1687208100000|2023-06-19 20:55:00|181973.8|181718.1|182084.7|181742.7|182109.6|181767.6|181973.8|181674|192
1687208400000|2023-06-19 21:00:00|182087.9|181745.9|182101.7|181759.7|182101.7|181759.7|182075.9|181733.9|18
1687208700000|2023-06-19 21:05:00|182097.3|181755.3|182099.9|181757.9|182107.7|181765.7|182096.6|181754.6|15
1687209000000|2023-06-19 21:10:00|182099.8|181757.8|182100.9|181758.9|182109.8|181767.8|182099.7|181757.7|124
1687209300000|2023-06-19 21:15:00|182100.8|181758.8|182103.4|181761.4|182105.9|181763.9|182096.6|181754.6|34
1687209600000|2023-06-19 21:20:00|182134.3|181792.3|182136.7|181794.7|182136.7|181794.7|182132.5|181790.5|29
1687209900000|2023-06-19 21:25:00|182136.8|181794.8|182132.2|181790.2|182136.9|181794.9|182130.6|181788.6|26
1687210200000|2023-06-19 21:30:00|182133.4|181791.4|182098.1|181756.1|182133.4|181791.4|182098.1|181756.1|176
1687210500000|2023-06-19 21:35:00|182097.8|181755.8|182103.9|181761.9|182106.5|181764.5|182097.8|181755.8|30
1687210800000|2023-06-19 21:40:00|182102.7|181760.7|182103.4|181761.4|182117.6|181775.6|182101.1|181759.1|27
1687211100000|2023-06-19 21:45:00|182103|181761|182107.6|181765.6|182107.6|181765.6|182101.8|181759.8|20
1687211400000|2023-06-19 21:50:00|182106.4|181764.4|182103|181761|182119.5|181777.5|182103|181761|108
1687211700000|2023-06-19 21:55:00|182103.1|181761.1|182113.9|181771.9|182113.9|181771.9|182087.9|181745.9|61
1687212000000|2023-06-19 22:00:00|182105.8|181763.8|182133.8|181791.8|182179.7|181837.7|181984.1|181642.1|58
1687212300000|2023-06-19 22:05:00|182129|181787|182138.2|181796.2|182142.5|181800.5|182127.3|181785.3|30
1687212600000|2023-06-19 22:10:00|182137.6|181795.6|182155.4|181813.4|182166.2|181824.2|182132.2|181790.2|83
1687212900000|2023-06-19 22:15:00|182148.2|181806.2|182124.9|181782.9|182164|181822|182105.8|181763.8|78
1687213200000|2023-06-19 22:20:00|182114.4|181772.4|182110.8|181768.8|182124.9|181782.9|182106.6|181764.6|10
1687213500000|2023-06-19 22:25:00|182110.6|181768.6|182127.7|181785.7|182127.7|181785.7|182107.1|181765.1|33
1687213800000|2023-06-19 22:30:00|182130|181788|182120.3|181778.3|182130|181788|182113.5|181771.5|9
1687214100000|2023-06-19 22:35:00|182124|181782|182126.3|181784.3|182128|181786|182120.3|181778.3|17
1687214400000|2023-06-19 22:40:00|182127.4|181785.4|182124.5|181782.5|182127.4|181785.4|182122.3|181780.3|15
1687214700000|2023-06-19 22:45:00|182123.8|181781.8|182124.5|181782.5|182126.5|181784.5|182122.8|181780.8|7
1687215000000|2023-06-19 22:50:00|182126.7|181784.7|182130.3|181788.3|182130.9|181788.9|182122|181780|33
1687215300000|2023-06-19 22:55:00|182130.5|181788.5|182136.2|181794.2|182143.5|181801.5|182129.4|181787.4|54
1687215600000|2023-06-19 23:00:00|182143.5|181801.5|182120.1|181778.1|182177.4|181835.4|182057|181715|189
1687215900000|2023-06-19 23:05:00|182121.7|181779.7|182112.8|181770.8|182155.7|181813.7|182099.4|181757.4|86
1687216200000|2023-06-19 23:10:00|182118.3|181776.3|182123|181781|182140.1|181798.1|182091.4|181749.4|128
1687216500000|2023-06-19 23:15:00|182122.9|181780.9|182083.5|181741.5|182169.9|181827.9|182042.3|181700.3|206
1687216800000|2023-06-19 23:20:00|182083.2|181741.2|182116.4|181774.4|182118.2|181776.2|182062.6|181720.6|132
1687217100000|2023-06-19 23:25:00|182118.4|181776.4|182113|181771|182119.1|181777.1|182068.1|181726.1|242
1687217400000|2023-06-19 23:30:00|182112.1|181770.1|182109.5|181767.5|182120.2|181778.2|182081.5|181739.5|143
1687217700000|2023-06-19 23:35:00|182111.7|181769.7|182008.8|181666.8|182114.4|181772.4|181962|181660.7|274
1687218000000|2023-06-19 23:40:00|182008.7|181666.7|182019.4|181677.4|182020.6|181745.6|181945.5|181666.7|119
1687218300000|2023-06-19 23:45:00|182022.5|181680.5|181991.7|181710.2|182035.2|181740.3|181959.2|181675.9|159
1687218600000|2023-06-19 23:50:00|181999.5|181709.9|181957|181706|182000.9|181737.8|181931.3|181702|514
1687218900000|2023-06-19 23:55:00|181956.4|181705.9|181961.3|181708|181963.7|181780.6|181894.3|181703.6|595
1687219200000|2023-06-20 00:00:00|181959|181708.5|181952.4|181748.2|181976.6|181787.3|181898.4|181708.5|467
1687219500000|2023-06-20 00:05:00|181954.4|181748.1|181905|181775|181955.6|181800.6|181863.1|181733.1|305
1687219800000|2023-06-20 00:10:00|181905.9|181775.9|181897.6|181767.6|181916.9|181786.9|181869.8|181739.8|268
1687220100000|2023-06-20 00:15:00|181897.5|181767.5|181924.7|181794.7|181932.3|181802.3|181880.9|181750.9|409
1687220400000|2023-06-20 00:20:00|181924.8|181794.8|181959|181829|181975.2|181845.2|181919.8|181789.8|567
1687220700000|2023-06-20 00:25:00|181959.1|181829.1|181893.1|181763.1|181965.9|181835.9|181889.1|181759.1|328
1687221000000|2023-06-20 00:30:00|181892.8|181762.8|181878|181748|181897.5|181767.5|181839.4|181709.4|430
1687221300000|2023-06-20 00:35:00|181878.1|181748.1|181877.4|181747.4|181884.8|181754.8|181853.1|181723.1|416
1687221600000|2023-06-20 00:40:00|181877.6|181747.6|181856.9|181726.9|181883.2|181753.2|181856.2|181726.2|245
1687221900000|2023-06-20 00:45:00|181856.8|181726.8|181830.8|181700.8|181860.6|181730.6|181817.8|181687.8|362
1687222200000|2023-06-20 00:50:00|181830.1|181700.1|181831.2|181701.2|181833.7|181703.7|181799.2|181669.2|379
1687222500000|2023-06-20 00:55:00|181831.3|181701.3|181823|181693|181835.1|181705.1|181772.9|181642.9|335
1687222800000|2023-06-20 01:00:00|181824.5|181694.5|181826.6|181696.6|181831.2|181701.2|181805.9|181675.9|394
1687223100000|2023-06-20 01:05:00|181826.3|181696.3|181830|181700|181831.8|181701.8|181819.5|181689.5|523
1687223400000|2023-06-20 01:10:00|181829.8|181699.8|181837.6|181707.6|181840.7|181710.7|181824|181694|299
1687223700000|2023-06-20 01:15:00|181838.1|181708.1|181910.2|181780.2|181944.6|181814.6|181828.8|181698.8|567
1687224000000|2023-06-20 01:20:00|181910|181780|181913.7|181783.7|181936.8|181806.8|181898.4|181768.4|337
1687224300000|2023-06-20 01:25:00|181913.4|181783.4|181914.2|181784.2|181918.9|181788.9|181889|181759|260
1687224600000|2023-06-20 01:30:00|181913.9|181783.9|182028.2|181898.2|182076.8|181946.8|181890.3|181760.3|519
1687224900000|2023-06-20 01:35:00|182026.9|181896.9|182083.4|181953.4|182115.5|181985.5|182018.2|181888.2|711
1687225200000|2023-06-20 01:40:00|182083.5|181953.5|182103|181973|182269.8|182139.8|182083.5|181953.5|551
1687225500000|2023-06-20 01:45:00|182103.8|181973.8|182266.9|182136.9|182281.3|182151.3|182097.3|181967.3|447
1687225800000|2023-06-20 01:50:00|182266.7|182136.7|182252.9|182122.9|182280|182150|182208.4|182078.4|479
1687226100000|2023-06-20 01:55:00|182252.7|182122.7|182218.6|182088.6|182310.8|182180.8|182196.1|182066.1|306
1687226400000|2023-06-20 02:00:00|182218.8|182088.8|182257.9|182127.9|182264.6|182134.6|182218.8|182088.8|263
1687226700000|2023-06-20 02:05:00|182257.6|182127.6|182317.7|182187.7|182318|182188|182244.6|182114.6|327
1687227000000|2023-06-20 02:10:00|182316.7|182186.7|182311.4|182181.4|182325.2|182195.2|182304.2|182174.2|406
1687227300000|2023-06-20 02:15:00|182311.5|182181.5|182306.8|182176.8|182323.3|182193.3|182304.8|182174.8|290
1687227600000|2023-06-20 02:20:00|182307|182177|182312.9|182182.9|182324.5|182194.5|182302.4|182172.4|460
1687227900000|2023-06-20 02:25:00|182313.8|182183.8|182312.6|182182.6|182340.8|182234.3|182291.5|182161.5|257
1687228200000|2023-06-20 02:30:00|182311.8|182181.8|182311|182181|182322.9|182192.9|182294|182164|340
1687228500000|2023-06-20 02:35:00|182311.8|182181.8|182300.8|182170.8|182327.9|182197.9|182265.8|182135.8|343
1687228800000|2023-06-20 02:40:00|182300.9|182170.9|182296.4|182166.4|182312.4|182182.4|182281.2|182151.2|250
1687229100000|2023-06-20 02:45:00|182297.9|182167.9|182301.5|182171.5|182308.5|182208.2|182288.8|182158.8|190
1687229400000|2023-06-20 02:50:00|182301.3|182171.3|182298.2|182168.2|182317.6|182187.6|182287.9|182157.9|229
1687229700000|2023-06-20 02:55:00|182298|182168|182295.2|182165.2|182300.3|182170.3|182281.1|182151.1|174
1687230000000|2023-06-20 03:00:00|182295.3|182165.3|182264.8|182134.8|182305.7|182175.7|182250.2|182120.2|358
1687230300000|2023-06-20 03:05:00|182265.1|182135.1|182274.6|182144.6|182286.8|182156.8|182257.7|182127.7|231
1687230600000|2023-06-20 03:10:00|182274.8|182144.8|182192|182062|182275|182145|182176.6|182046.6|366
1687230900000|2023-06-20 03:15:00|182191.7|182061.7|182183.3|182053.3|182200.3|182070.3|182180.7|182050.7|271
1687231200000|2023-06-20 03:20:00|182183.4|182053.4|182195.7|182065.7|182199|182069|182179|182049|259
1687231500000|2023-06-20 03:25:00|182195.4|182065.4|182206.6|182076.6|182208.9|182078.9|182192.3|182062.3|302
1687231800000|2023-06-20 03:30:00|182206.9|182076.9|182221.5|182091.5|182243.2|182113.2|182206.5|182076.5|211
1687232100000|2023-06-20 03:35:00|182219.7|182089.7|182207.6|182077.6|182219.7|182089.7|182196.6|182066.6|167
1687232400000|2023-06-20 03:40:00|182207.7|182077.7|182201.6|182071.6|182212.1|182082.1|182192.1|182062.1|136
1687232700000|2023-06-20 03:45:00|182201.4|182071.4|182203.2|182073.2|182218.7|182088.7|182197.7|182067.7|154
1687233000000|2023-06-20 03:50:00|182203.1|182073.1|182212|182082|182220.3|182090.3|182189.6|182059.6|150
1687233300000|2023-06-20 03:55:00|182209.3|182079.3|182209.3|182079.3|182220.3|182090.3|182200.5|182070.5|117
1687233600000|2023-06-20 04:00:00|182209.9|182079.9|182272|182142|182318.6|182188.6|182202.9|182072.9|270
1687233900000|2023-06-20 04:05:00|182272.1|182142.1|182288.4|182158.4|182300.5|182170.5|182272.1|182142.1|108
1687234200000|2023-06-20 04:10:00|182289.5|182159.5|182291.2|182161.2|182298.7|182168.7|182275.6|182145.6|94
1687234500000|2023-06-20 04:15:00|182291.3|182161.3|182262.1|182132.1|182293.2|182163.2|182251.4|182121.4|109
1687234800000|2023-06-20 04:20:00|182256.5|182126.5|182254.4|182124.4|182272.5|182142.5|182249.5|182119.5|135
1687235100000|2023-06-20 04:25:00|182254.6|182124.6|182258.6|182128.6|182269.3|182139.3|182248.1|182118.1|253
1687235400000|2023-06-20 04:30:00|182259.1|182129.1|182277.8|182147.8|182278.7|182148.7|182253.9|182123.9|218
1687235700000|2023-06-20 04:35:00|182277.7|182147.7|182261.7|182131.7|182279.7|182149.7|182251|182121|164
1687236000000|2023-06-20 04:40:00|182262.5|182132.5|182276.4|182146.4|182276.9|182146.9|182259.5|182129.5|151
1687236300000|2023-06-20 04:45:00|182276.5|182146.5|182281.5|182151.5|182286|182156|182275.1|182145.1|115
1687236600000|2023-06-20 04:50:00|182281.4|182151.4|182276.1|182146.1|182292.7|182162.7|182276|182146|101
1687236900000|2023-06-20 04:55:00|182276|182146|182270.8|182140.8|182293.4|182163.4|182261.5|182131.5|203
1687237200000|2023-06-20 05:00:00|182270.6|182140.6|182290.8|182160.8|182295.1|182165.1|182257.6|182127.6|222
1687237500000|2023-06-20 05:05:00|182287.5|182157.5|182394.1|182264.1|182418.3|182288.3|182280.5|182150.5|240
1687237800000|2023-06-20 05:10:00|182394.5|182264.5|182347.2|182257.2|182395.5|182270.9|182344.7|182232.2|197
1687238100000|2023-06-20 05:15:00|182345.4|182255.4|182366.3|182236.3|182377.3|182258.8|182345.4|182233.4|251
1687238400000|2023-06-20 05:20:00|182366.9|182236.9|182388.6|182298.6|182407.6|182299.3|182366.2|182236.2|220
1687238700000|2023-06-20 05:25:00|182388.9|182298.9|182357.1|182227.1|182397|182303.7|182352.6|182226.8|258
1687239000000|2023-06-20 05:30:00|182358|182228|182395.9|182265.9|182426.5|182296.5|182305.8|182175.8|403
1687239300000|2023-06-20 05:35:00|182395.8|182265.8|182374.6|182244.6|182427.6|182317.8|182374.2|182244.2|329
1687239600000|2023-06-20 05:40:00|182375|182245|182374.2|182244.2|182427.8|182297.8|182330.7|182200.7|464
1687239900000|2023-06-20 05:45:00|182372.7|182242.7|182374|182244|182380.8|182250.8|182360.4|182230.4|476
1687240200000|2023-06-20 05:50:00|182372.3|182242.3|182358.2|182228.2|182383.4|182253.4|182352.4|182222.4|534
1687240500000|2023-06-20 05:55:00|182358.1|182228.1|182333|182203|182382.9|182271.6|182318.8|182201|452
1687240800000|2023-06-20 06:00:00|182336.9|182206.9|182280.6|182190.6|182386.6|182296.6|182258.1|182168.1|570
1687241100000|2023-06-20 06:05:00|182280.5|182190.5|182268.6|182178.6|182407.6|182317.6|182264.7|182174.7|649
1687241400000|2023-06-20 06:10:00|182268.5|182178.5|182317.9|182227.9|182365.5|182275.5|182266.7|182176.7|462
1687241700000|2023-06-20 06:15:00|182321.4|182231.4|182176.2|182086.2|182323.5|182233.5|182164.9|182074.9|563
1687242000000|2023-06-20 06:20:00|182174.5|182084.5|182161.6|182071.6|182261.1|182171.1|182158.3|182068.3|655
1687242300000|2023-06-20 06:25:00|182159.6|182069.6|181839.2|181749.2|182185.5|182095.5|181832.2|181742.2|651
1687242600000|2023-06-20 06:30:00|181841|181751|181998.9|181908.9|182038.1|181948.1|181822.5|181732.5|617
1687242900000|2023-06-20 06:35:00|181986.9|181896.9|181904.1|181814.1|182021|181931|181894.8|181804.8|740
1687243200000|2023-06-20 06:40:00|181904.2|181814.2|182013.3|181923.3|182046.9|181956.9|181865.8|181775.8|707
1687243500000|2023-06-20 06:45:00|182014.7|181924.7|182204.3|182114.3|182206.7|182116.7|181996.3|181906.3|651
1687243800000|2023-06-20 06:50:00|182199.8|182109.8|182256.1|182166.1|182256.9|182166.9|182158.7|182068.7|654
1687244100000|2023-06-20 06:55:00|182256.2|182166.2|182196.5|182106.5|182424|182334|182187|182097|675
1687244400000|2023-06-20 07:00:00|182194.7|182104.7|182293.1|182203.1|182377.7|182287.7|182080.1|181990.1|817
1687244700000|2023-06-20 07:05:00|182293.3|182203.3|181979|181889|182294.4|182204.4|181943.3|181853.3|829
1687245000000|2023-06-20 07:10:00|181979.2|181889.2|182078|181988|182287.8|182197.8|181979.2|181889.2|795
1687245300000|2023-06-20 07:15:00|182078.1|181988.1|181974.3|181884.3|182120.5|182030.5|181946.3|181856.3|781
1687245600000|2023-06-20 07:20:00|181973.5|181883.5|181770.8|181680.8|181973.7|181883.7|181758.8|181668.8|842
1687245900000|2023-06-20 07:25:00|181775.6|181685.6|181751.9|181661.9|181811.3|181721.3|181678.1|181588.1|864
1687246200000|2023-06-20 07:30:00|181752.1|181662.1|181558.6|181468.6|181760|181670|181551|181461|780
1687246500000|2023-06-20 07:35:00|181558.9|181468.9|181720.2|181630.2|181796|181706|181516.1|181426.1|945
1687246800000|2023-06-20 07:40:00|181720.3|181630.3|181688.3|181598.3|181799.7|181709.7|181618.9|181528.9|808
1687247100000|2023-06-20 07:45:00|181690.1|181600.1|181477.9|181387.9|181691.1|181601.1|181423.9|181333.9|776
1687247400000|2023-06-20 07:50:00|181477.6|181387.6|181662.4|181572.4|181674.2|181584.2|181476.7|181386.7|688
1687247700000|2023-06-20 07:55:00|181663.2|181573.2|181491.1|181401.1|181703.7|181613.7|181484.3|181394.3|781
1687248000000|2023-06-20 08:00:00|181487.6|181397.6|181539.2|181449.2|181565.3|181475.3|181473.1|181383.1|792
1687248300000|2023-06-20 08:05:00|181539.9|181449.9|181569.6|181479.6|181702.2|181612.2|181537.1|181447.1|720
1687248600000|2023-06-20 08:10:00|181569.7|181479.7|181558|181468|181582.5|181492.5|181536.5|181446.5|796
1687248900000|2023-06-20 08:15:00|181561|181471|181443.8|181353.8|181614.9|181524.9|181415.8|181325.8|694
1687249200000|2023-06-20 08:20:00|181451.8|181361.8|181458.4|181368.4|181525.6|181435.6|181401.4|181311.4|789
1687249500000|2023-06-20 08:25:00|181458.3|181368.3|181402.6|181312.6|181482.5|181392.5|181336.9|181246.9|759
1687249800000|2023-06-20 08:30:00|181402.3|181312.3|181625.2|181535.2|181660.1|181570.1|181392.6|181302.6|792
1687250100000|2023-06-20 08:35:00|181627|181537|181613.3|181523.3|181711.9|181621.9|181554.2|181464.2|839
1687250400000|2023-06-20 08:40:00|181612.9|181522.9|181419.7|181329.7|181623.3|181533.3|181411.1|181321.1|563
1687250700000|2023-06-20 08:45:00|181419.8|181329.8|181360.4|181270.4|181426.1|181336.1|181337.5|181247.5|730
1687251000000|2023-06-20 08:50:00|181359.8|181269.8|181622.9|181532.9|181623.3|181533.3|181322.5|181232.5|754
1687251300000|2023-06-20 08:55:00|181624.5|181534.5|181554.9|181464.9|181639.9|181549.9|181491.2|181401.2|804
1687251600000|2023-06-20 09:00:00|181555.9|181465.9|181608.2|181518.2|181670.1|181580.1|181507.9|181417.9|825
1687251900000|2023-06-20 09:05:00|181607.8|181517.8|181805.7|181715.7|181849.3|181759.3|181607.8|181517.8|831
1687252200000|2023-06-20 09:10:00|181805.4|181715.4|181844.7|181754.7|181850.8|181760.8|181760.2|181670.2|774
1687252500000|2023-06-20 09:15:00|181844.8|181754.8|181846.3|181756.3|181882.5|181792.5|181817.7|181727.7|779
1687252800000|2023-06-20 09:20:00|181847.7|181757.7|181754.9|181664.9|181860.6|181770.6|181749.6|181659.6|727
1687253100000|2023-06-20 09:25:00|181754.7|181664.7|181714.4|181624.4|181756|181666|181555.9|181465.9|770
1687253400000|2023-06-20 09:30:00|181713.7|181623.7|181614.8|181524.8|181761.6|181671.6|181605.4|181515.4|736
1687253700000|2023-06-20 09:35:00|181615.2|181525.2|181684.9|181594.9|181746.5|181656.5|181566.9|181476.9|788
1687254000000|2023-06-20 09:40:00|181684.8|181594.8|181732.3|181642.3|181759.9|181669.9|181684.1|181594.1|762
1687254300000|2023-06-20 09:45:00|181732.5|181642.5|181773.7|181683.7|181813|181723|181732.3|181642.3|763
1687254600000|2023-06-20 09:50:00|181773.6|181683.6|181719.8|181629.8|181788.1|181698.1|181704.4|181614.4|734
1687254900000|2023-06-20 09:55:00|181719.9|181629.9|181792.4|181702.4|181792.4|181702.4|181713.9|181623.9|610
1687255200000|2023-06-20 10:00:00|181791.6|181701.6|181789|181699|181821.2|181731.2|181777.9|181687.9|702
1687255500000|2023-06-20 10:05:00|181789.1|181699.1|181950.1|181860.1|181996.3|181906.3|181789|181699|659
1687255800000|2023-06-20 10:10:00|181950|181860|181973.9|181883.9|182080.3|181990.3|181898.1|181808.1|614
1687256100000|2023-06-20 10:15:00|181973.8|181883.8|181889.6|181799.6|181973.9|181883.9|181735.6|181645.6|787
1687256400000|2023-06-20 10:20:00|181890.1|181800.1|182001.8|181911.8|182023.2|181933.2|181889.9|181799.9|692
1687256700000|2023-06-20 10:25:00|182003.8|181913.8|182092|182002|182160.2|182070.2|181981.8|181891.8|653
1687257000000|2023-06-20 10:30:00|182092.2|182002.2|182096.7|182006.7|182153.3|182063.3|182071.1|181981.1|693
1687257300000|2023-06-20 10:35:00|182096.8|182006.8|182037.4|181947.4|182125.6|182035.6|182013.2|181923.2|716
1687257600000|2023-06-20 10:40:00|182037.2|181947.2|182042.4|181952.4|182051.8|181961.8|181991.2|181901.2|609
1687257900000|2023-06-20 10:45:00|182042.2|181952.2|182063.6|181973.6|182093|182003|182021.7|181931.7|587
1687258200000|2023-06-20 10:50:00|182063.5|181973.5|182025.3|181935.3|182075|181985|181977.3|181887.3|610
1687258500000|2023-06-20 10:55:00|182025.2|181935.2|182156.2|182066.2|182159.2|182069.2|182022.3|181932.3|592
1687258800000|2023-06-20 11:00:00|182156.6|182066.6|181977.2|181887.2|182208.4|182118.4|181976.9|181886.9|800
1687259100000|2023-06-20 11:05:00|181977.1|181887.1|182087.9|181997.9|182136|182046|181976|181886|690
1687259400000|2023-06-20 11:10:00|182087|181997|182164.8|182074.8|182178.4|182088.4|182075.2|181985.2|655
1687259700000|2023-06-20 11:15:00|182165.3|182075.3|182087.7|181997.7|182165.3|182075.3|182083.2|181993.2|726
1687260000000|2023-06-20 11:20:00|182088.1|181998.1|182214.7|182124.7|182224.1|182134.1|182084.1|181994.1|699
1687260300000|2023-06-20 11:25:00|182214.6|182124.6|182126.7|182036.7|182217|182127|182097.4|182007.4|564
1687260600000|2023-06-20 11:30:00|182126.5|182036.5|182375.5|182285.5|182375.5|182285.5|182122.1|182032.1|657
1687260900000|2023-06-20 11:35:00|182375.3|182285.3|182281.2|182191.2|182375.4|182285.4|182258.9|182168.9|659
1687261200000|2023-06-20 11:40:00|182279.2|182189.2|182238.4|182148.4|182422.3|182332.3|182230.6|182140.6|748
1687261500000|2023-06-20 11:45:00|182241.2|182151.2|182287.1|182197.1|182294.4|182204.4|182234.6|182144.6|675
1687261800000|2023-06-20 11:50:00|182287.5|182197.5|182314.1|182224.1|182361.3|182271.3|182257.8|182167.8|718
1687262100000|2023-06-20 11:55:00|182315.2|182225.2|182400.2|182310.2|182406.2|182316.2|182291.2|182201.2|684
1687262400000|2023-06-20 12:00:00|182398.2|182308.2|182630|182540|182658.5|182568.5|182320.8|182230.8|856
1687262700000|2023-06-20 12:05:00|182631.1|182541.1|182713.4|182623.4|182733.6|182643.6|182554.6|182464.6|699
1687263000000|2023-06-20 12:10:00|182711.1|182621.1|182790.1|182700.1|182982.1|182892.1|182711.1|182621.1|791
1687263300000|2023-06-20 12:15:00|182792.7|182702.7|182831.3|182741.3|182953.6|182863.6|182737.5|182647.5|803
1687263600000|2023-06-20 12:20:00|182823.3|182733.3|182836.6|182746.6|182872|182782|182660.3|182570.3|849
1687263900000|2023-06-20 12:25:00|182838.2|182748.2|182793.2|182663.2|182903.3|182813.3|182732.6|182642.6|723
1687264200000|2023-06-20 12:30:00|182791.2|182661.2|182909.1|182819.1|183024.6|182934.6|182751.5|182661.2|936
1687264500000|2023-06-20 12:35:00|182908.1|182818.1|183072.8|182982.8|183077.3|182987.3|182904.9|182814.9|805
1687264800000|2023-06-20 12:40:00|183069.5|182979.5|183007.3|182917.3|183249.2|183159.2|182971.6|182881.6|634
1687265100000|2023-06-20 12:45:00|183007.8|182917.8|183211.9|183121.9|183230.3|183140.3|182968.7|182878.7|970
1687265400000|2023-06-20 12:50:00|183210.1|183120.1|183092.2|183002.2|183285.5|183195.5|183083.8|182993.8|867
1687265700000|2023-06-20 12:55:00|183114.8|183024.8|183202.8|183112.8|183255.9|183165.9|183114.8|183024.8|895
1687266000000|2023-06-20 13:00:00|183203.5|183113.5|183365.8|183275.8|183408|183318|183196.6|183106.6|850
1687266300000|2023-06-20 13:05:00|183364.2|183274.2|183670.7|183580.7|183684.8|183594.8|183352.6|183262.6|865
1687266600000|2023-06-20 13:10:00|183670.6|183580.6|183670.3|183580.3|183676.4|183586.4|183465.9|183375.9|784
1687266900000|2023-06-20 13:15:00|183670|183580|183611.7|183521.7|183724|183634|183605.3|183515.3|703
1687267200000|2023-06-20 13:20:00|183611|183521|183700.1|183610.1|183782.9|183692.9|183611|183521|836
1687267500000|2023-06-20 13:25:00|183698.5|183608.5|183665.4|183575.4|183734.3|183644.3|183629.9|183539.9|683
1687267800000|2023-06-20 13:30:00|183665.5|183575.5|183408.1|183318.1|183693.9|183603.9|183372.1|183282.1|885
1687268100000|2023-06-20 13:35:00|183402.7|183312.7|183621.5|183531.5|183622.4|183532.4|183250.6|183160.6|910
1687268400000|2023-06-20 13:40:00|183620.9|183530.9|183791.3|183701.3|183830.6|183740.6|183620|183530|900
1687268700000|2023-06-20 13:45:00|183818.6|183728.6|183759.2|183669.2|183849.4|183759.4|183592.7|183502.7|839
1687269000000|2023-06-20 13:50:00|183758.9|183668.9|183824|183734|183824|183734|183689.8|183599.8|855
1687269300000|2023-06-20 13:55:00|183793.6|183703.6|183927.2|183837.2|184074.6|183984.6|183777.9|183687.9|869
1687269600000|2023-06-20 14:00:00|183927.3|183837.3|184130.1|184040.1|184130.1|184040.1|183909.8|183819.8|947
1687269900000|2023-06-20 14:05:00|184129.8|184039.8|184412.6|184322.6|184417|184327|184129.8|184039.8|882
1687270200000|2023-06-20 14:10:00|184412.7|184322.7|184230.9|184140.9|184414.5|184324.5|184199.1|184109.1|979
1687270500000|2023-06-20 14:15:00|184231.6|184141.6|184328.1|184238.1|184372.2|184282.2|184158.7|184068.7|905
1687270800000|2023-06-20 14:20:00|184324.6|184234.6|184379.3|184289.3|184379.3|184289.3|184239.8|184149.8|838
1687271100000|2023-06-20 14:25:00|184379.1|184289.1|184488.4|184398.4|184537.4|184447.4|184357.2|184267.2|853
1687271400000|2023-06-20 14:30:00|184491.1|184401.1|184657.4|184567.4|184682.5|184592.5|184488.7|184398.7|826
1687271700000|2023-06-20 14:35:00|184652.5|184562.5|184159.2|184069.2|184656.5|184566.5|184124.2|184034.2|913
1687272000000|2023-06-20 14:40:00|184158.5|184068.5|183974.8|183884.8|184172.9|184082.9|183932.4|183842.4|819
1687272300000|2023-06-20 14:45:00|183976.5|183886.5|183950.5|183860.5|184027.5|183937.5|183875.1|183785.1|896
1687272600000|2023-06-20 14:50:00|183950.6|183860.6|183885.7|183795.7|184008.2|183918.2|183826|183736|873
1687272900000|2023-06-20 14:55:00|183886.2|183796.2|183701.6|183611.6|183953|183863|183671.4|183581.4|969
1687273200000|2023-06-20 15:00:00|183702.4|183612.4|183690.1|183600.1|183793.9|183703.9|183628.9|183538.9|881
1687273500000|2023-06-20 15:05:00|183690.6|183600.6|183680|183590|183740.8|183650.8|183620.2|183530.2|890
1687273800000|2023-06-20 15:10:00|183679.3|183589.3|183677.8|183587.8|183754.2|183664.2|183588.2|183498.2|813
1687274100000|2023-06-20 15:15:00|183676.9|183586.9|183797.3|183707.3|183822.8|183732.8|183640.4|183550.4|840
1687274400000|2023-06-20 15:20:00|183798.4|183708.4|183873|183783|183894.1|183804.1|183791.9|183701.9|889
1687274700000|2023-06-20 15:25:00|183873.1|183783.1|183941.2|183851.2|183946.3|183856.3|183800.2|183710.2|707
1687275000000|2023-06-20 15:30:00|183944|183854|183889.9|183799.9|183944|183854|183827.5|183737.5|849
1687275300000|2023-06-20 15:35:00|183890|183800|183914.5|183824.5|183925.9|183835.9|183853.7|183763.7|848
1687275600000|2023-06-20 15:40:00|183913.7|183823.7|183936.6|183846.6|183949.7|183859.7|183862.8|183772.8|727
1687275900000|2023-06-20 15:45:00|183936.4|183846.4|183963.8|183873.8|183967.6|183877.6|183898.7|183808.7|736
1687276200000|2023-06-20 15:50:00|183962.7|183872.7|183836.2|183746.2|183972.7|183882.7|183776.7|183686.7|775
1687276500000|2023-06-20 15:55:00|183837|183747|183905.3|183815.3|183905.4|183815.4|183783.7|183693.7|852
1687276800000|2023-06-20 16:00:00|183898.2|183808.2|183967.3|183877.3|184006.2|183916.2|183855.4|183765.4|871
1687277100000|2023-06-20 16:05:00|183967.1|183877.1|183941|183851|183968.8|183878.8|183849.2|183759.2|712
1687277400000|2023-06-20 16:10:00|183940.2|183850.2|183823|183733|183949.5|183859.5|183783.6|183693.6|761
1687277700000|2023-06-20 16:15:00|183823.2|183733.2|183821.4|183731.4|183835.3|183745.3|183768.5|183678.5|685
1687278000000|2023-06-20 16:20:00|183821.7|183731.7|183878.8|183788.8|183892.9|183802.9|183770|183680|804
1687278300000|2023-06-20 16:25:00|183878.3|183788.3|183879.3|183789.3|183934.1|183844.1|183851.2|183761.2|773
1687278600000|2023-06-20 16:30:00|183877.9|183787.9|183847.8|183757.8|183878.1|183788.1|183832.5|183742.5|586
1687278900000|2023-06-20 16:35:00|183847.9|183757.9|183837.3|183747.3|183880|183790|183832.1|183742.1|662
1687279200000|2023-06-20 16:40:00|183841.6|183751.6|183834.6|183744.6|183912.4|183822.4|183834.1|183744.1|760
1687279500000|2023-06-20 16:45:00|183835|183745|183902|183812|183905.8|183815.8|183826.7|183736.7|682
1687279800000|2023-06-20 16:50:00|183902.4|183812.4|183947.3|183857.3|183951.1|183861.1|183854.1|183764.1|742
1687280100000|2023-06-20 16:55:00|183947.1|183857.1|183922.4|183832.4|183955.3|183865.3|183876|183786|735
1687280400000|2023-06-20 17:00:00|183922.3|183832.3|183917.5|183827.5|183945.8|183855.8|183835.9|183745.9|669
1687280700000|2023-06-20 17:05:00|183918.5|183828.5|183913.1|183823.1|183968.8|183878.8|183906.9|183816.9|662
1687281000000|2023-06-20 17:10:00|183913.4|183823.4|183936|183846|183962.7|183872.7|183901.6|183811.6|833
1687281300000|2023-06-20 17:15:00|183936.6|183846.6|183893.6|183803.6|183937.6|183847.6|183870.1|183780.1|638
1687281600000|2023-06-20 17:20:00|183892.9|183802.9|183875.6|183785.6|183907.4|183817.4|183812|183722|519
1687281900000|2023-06-20 17:25:00|183880|183790|183896.9|183806.9|183924.5|183834.5|183823.3|183733.3|818
1687282200000|2023-06-20 17:30:00|183897.8|183807.8|183890|183800|183919.9|183829.9|183826.4|183736.4|736
1687282500000|2023-06-20 17:35:00|183888|183798|183896.2|183806.2|183906.3|183816.3|183821.8|183731.8|805
1687282800000|2023-06-20 17:40:00|183896.1|183806.1|183869.7|183779.7|183912.2|183822.2|183813.1|183723.1|762
1687283100000|2023-06-20 17:45:00|183867.2|183777.2|183849.2|183759.2|183874.6|183784.6|183817.4|183727.4|686
1687283400000|2023-06-20 17:50:00|183849|183759|183860.9|183770.9|183903.9|183813.9|183835.9|183745.9|796
1687283700000|2023-06-20 17:55:00|183859.4|183769.4|183760.1|183670.1|183869.4|183779.4|183744|183654|707
1687284000000|2023-06-20 18:00:00|183760.3|183670.3|183924.5|183834.5|183956.7|183866.7|183752.1|183662.1|847
1687284300000|2023-06-20 18:05:00|183924.4|183834.4|183967.3|183877.3|183974.6|183884.6|183917.4|183827.4|655
1687284600000|2023-06-20 18:10:00|183966.9|183876.9|183959.4|183869.4|183989.8|183899.8|183956.1|183866.1|502
1687284900000|2023-06-20 18:15:00|183959.2|183869.2|183945|183855|183969.3|183879.3|183942.9|183852.9|397
1687285200000|2023-06-20 18:20:00|183945.1|183855.1|183925|183835|183945.1|183855.1|183884.9|183794.9|702
1687285500000|2023-06-20 18:25:00|183924.9|183834.9|183951.2|183861.2|183951.4|183861.4|183893.6|183803.6|572
1687285800000|2023-06-20 18:30:00|183951.1|183861.1|183938.3|183848.3|183951.6|183861.6|183898|183808|630
1687286100000|2023-06-20 18:35:00|183938.6|183848.6|183928.7|183838.7|183941.9|183851.9|183899.3|183809.3|770
1687286400000|2023-06-20 18:40:00|183929.2|183839.2|184030.4|183940.4|184038.2|183948.2|183929.2|183839.2|491
1687286700000|2023-06-20 18:45:00|184042.6|183952.6|183963.5|183873.5|184046.5|183956.5|183961.9|183871.9|670
1687287000000|2023-06-20 18:50:00|183963.3|183873.3|183942.9|183852.9|183994.8|183904.8|183941|183851|579
1687287300000|2023-06-20 18:55:00|183941.2|183851.2|183883.5|183793.5|183941.2|183851.2|183776.4|183686.4|679
1687287600000|2023-06-20 19:00:00|183883.9|183793.9|183844|183714|183915.1|183804.4|183837.9|183707.9|575
1687287900000|2023-06-20 19:05:00|183843.9|183713.9|183908.8|183778.8|183966.4|183836.4|183842.9|183712.9|429
1687288200000|2023-06-20 19:10:00|183908.3|183778.3|183880.5|183790.5|183910.3|183798.9|183831.8|183741.8|494
1687288500000|2023-06-20 19:15:00|183880.4|183790.4|183882.9|183792.9|183937.3|183847.3|183843.1|183753.1|398
1687288800000|2023-06-20 19:20:00|183883.3|183793.3|183904.1|183814.1|183992.5|183902.5|183883.3|183793.3|610
1687289100000|2023-06-20 19:25:00|183903.5|183813.5|183997.8|183907.8|184017.9|183927.9|183883.7|183793.7|522
1687289400000|2023-06-20 19:30:00|183997.6|183907.6|183933.6|183843.6|183997.6|183907.6|183921.8|183831.8|485
1687289700000|2023-06-20 19:35:00|183937.7|183847.7|183891.4|183801.4|183960.6|183870.6|183862.6|183772.6|446
1687290000000|2023-06-20 19:40:00|183892.2|183802.2|183838.9|183748.9|183934.6|183844.6|183829|183739|493
1687290300000|2023-06-20 19:45:00|183839.2|183749.2|183880.5|183790.5|183897.1|183807.1|183805.3|183715.3|760
1687290600000|2023-06-20 19:50:00|183882|183792|183912.7|183822.7|183928.6|183838.6|183865.2|183775.2|546
1687290900000|2023-06-20 19:55:00|183912.6|183822.6|183926.4|183836.4|183950.9|183860.9|183886.8|183796.8|531
1687291200000|2023-06-20 20:00:00|183922|183832|183880.1|183790.1|183988.2|183898.2|183871|183781|531
1687291500000|2023-06-20 20:05:00|183880.2|183790.2|183864.5|183734.5|183892.9|183793|183859.5|183729.5|237
1687291800000|2023-06-20 20:10:00|183864|183734|183849.6|183719.6|183864|183734|183848.7|183718.7|272
1687292100000|2023-06-20 20:15:00|183852.7|183722.7|183827.7|183697.7|183869.9|183739.9|183821.8|183691.8|320
1687292400000|2023-06-20 20:20:00|183827.3|183697.3|183823.7|183693.7|183832.1|183702.1|183818.1|183688.1|159
1687292700000|2023-06-20 20:25:00|183824|183694|183828|183698|183833.6|183721.5|183808.6|183694|283
1687293000000|2023-06-20 20:30:00|183828.8|183698.8|183830.9|183700.9|183833.7|183703.7|183825.8|183695.8|87
1687293300000|2023-06-20 20:35:00|183832.6|183702.6|183831.9|183701.9|183832.6|183702.6|183828.5|183698.5|57
1687293600000|2023-06-20 20:40:00|183829.1|183699.1|183855.3|183636.4|183856.1|183704.8|183813|183636.4|68
1687293900000|2023-06-20 20:45:00|183855.2|183636.2|183863.1|183637|183875.9|183683.2|183805.8|183618.7|106
1687294200000|2023-06-20 20:50:00|183865.5|183757|183975.8|183633.8|184109.7|183767.7|183865.5|183628.8|128
1687294500000|2023-06-20 20:55:00|183976.9|183634.9|183980.3|183638.3|183989.7|183647.7|183967.1|183625.1|133
1687294800000|2023-06-20 21:00:00|183981.3|183639.3|184102.4|183760.4|184139|183797|183981.3|183639.3|7
1687295100000|2023-06-20 21:05:00|184148.5|183806.5|184148.5|183806.5|184148.5|183806.5|184148.5|183806.5|1
1687295400000|2023-06-20 21:10:00|184131|183789|184168.4|183826.4|184168.5|183826.5|184131|183789|5
1687295700000|2023-06-20 21:15:00|184160.5|183818.5|184165.2|183823.2|184165.2|183823.2|184160.4|183818.4|6
1687296000000|2023-06-20 21:20:00|184199.9|183857.9|184161.2|183819.2|184199.9|183857.9|184160.4|183818.4|18
1687296300000|2023-06-20 21:25:00|184161|183819|184164.5|183822.5|184164.8|183822.8|184159|183817|27
1687296600000|2023-06-20 21:30:00|184158.4|183816.4|184160.5|183818.5|184161|183819|184149|183807|84
1687296900000|2023-06-20 21:35:00|184154.5|183812.5|184187.9|183845.9|184188.9|183846.9|184151.8|183809.8|30
1687297200000|2023-06-20 21:40:00|184189|183847|184150|183808|184189|183847|184150|183808|3
1687297500000|2023-06-20 21:45:00|184145.4|183803.4|184095|183753|184147|183805|184095|183753|5
1687298100000|2023-06-20 21:55:00|184207.1|183865.1|184153.8|183811.8|184210.5|183868.5|184153.8|183811.8|20
1687298400000|2023-06-20 22:00:00|184153.9|183811.9|184121.4|183779.4|184153.9|183811.9|184101.1|183759.1|124
1687298700000|2023-06-20 22:05:00|184121.3|183779.3|184133.8|183791.8|184138.3|183796.3|184093.6|183751.6|203
1687299000000|2023-06-20 22:10:00|184133.7|183791.7|184112|183770|184134.9|183792.9|184101.3|183759.3|179
1687299300000|2023-06-20 22:15:00|184111.2|183769.2|184123.5|183781.5|184123.8|183781.8|184107.3|183765.3|217
1687299600000|2023-06-20 22:20:00|184121.6|183779.6|184119.4|183777.4|184129.9|183787.9|184106.7|183764.7|138
1687299900000|2023-06-20 22:25:00|184119.3|183777.3|184121.9|183779.9|184135.1|183793.1|184106.3|183764.3|139
1687300200000|2023-06-20 22:30:00|184121.6|183779.6|184121|183779|184134|183792|184117.4|183775.4|159
1687300500000|2023-06-20 22:35:00|184120.8|183778.8|184120.5|183778.5|184137|183795|184108|183766|75
1687300800000|2023-06-20 22:40:00|184120.3|183778.3|184133.3|183791.3|184134.3|183792.3|184109.6|183767.6|94
1687301100000|2023-06-20 22:45:00|184121.8|183779.8|184118.9|183776.9|184135.6|183793.6|184090.7|183748.7|70
1687301400000|2023-06-20 22:50:00|184118.8|183776.8|184116.3|183774.3|184139.7|183797.7|184109|183767|97
1687301700000|2023-06-20 22:55:00|184116.8|183774.8|184110.9|183768.9|184158.6|183816.6|184103.4|183761.4|79
1687302000000|2023-06-20 23:00:00|184110.8|183768.8|184121.5|183779.5|184134.9|183792.9|184105.7|183763.7|218
1687302300000|2023-06-20 23:05:00|184121.8|183779.8|184128.2|183786.2|184146.1|183804.1|184110.8|183768.8|130
1687302600000|2023-06-20 23:10:00|184127.3|183785.3|184146.2|183804.2|184149|183807|184120.8|183778.8|168
1687302900000|2023-06-20 23:15:00|184142|183800|184136.7|183794.7|184149.3|183807.3|184129.4|183787.4|152
1687303200000|2023-06-20 23:20:00|184137|183795|184144.7|183802.7|184147.7|183805.7|184122|183780|153
1687303500000|2023-06-20 23:25:00|184148.2|183806.2|184139.9|183797.9|184148.8|183806.8|184126.8|183784.8|127
1687303800000|2023-06-20 23:30:00|184139.8|183797.8|184138.3|183796.3|184148.6|183806.6|184123.1|183781.1|148
1687304100000|2023-06-20 23:35:00|184138.2|183796.2|184128.1|183786.1|184141.6|183799.6|184114.2|183772.2|175
1687304400000|2023-06-20 23:40:00|184130.1|183788.1|183938.8|183704.1|184132.2|183790.2|183873.9|183585|359
1687304700000|2023-06-20 23:45:00|183938.5|183703.7|183957.2|183731.3|183960.7|183779.4|183884|183703.5|240
1687305000000|2023-06-20 23:50:00|183957.3|183731.4|183906.4|183776.4|183968.4|183781.3|183906.1|183714.3|245
1687305300000|2023-06-20 23:55:00|183905.9|183775.9|183935.6|183718|183949.6|183776.3|183879.2|183705.2|252
1687305600000|2023-06-21 00:00:00|183937.6|183717.4|183887.6|183757.6|183940.4|183765.9|183883.2|183713.1|246
1687305900000|2023-06-21 00:05:00|183887.4|183757.4|183923.5|183793.5|183968.6|183818.2|183887.4|183723.3|286
1687306200000|2023-06-21 00:10:00|183923.6|183793.6|183931.9|183801.9|183934.3|183804.3|183921.5|183791.5|285
1687306500000|2023-06-21 00:15:00|183931.8|183801.8|183930|183800|183937.4|183807.4|183915.7|183785.7|164
1687306800000|2023-06-21 00:20:00|183929.9|183799.9|183927.8|183797.8|183933.7|183803.7|183912.3|183782.3|303
1687307100000|2023-06-21 00:25:00|183927.7|183797.7|183931.9|183801.9|183938.8|183808.8|183921.2|183791.2|246
1687307400000|2023-06-21 00:30:00|183932|183802|183941|183811|183959.8|183829.8|183930.1|183800.1|414
1687307700000|2023-06-21 00:35:00|183941.1|183811.1|183924.2|183794.2|183951|183821|183918.6|183788.6|220
1687308000000|2023-06-21 00:40:00|183924.1|183794.1|183969.6|183839.6|183970|183840|183912.5|183782.5|246
1687308300000|2023-06-21 00:45:00|183969.9|183839.9|183986.4|183856.4|184030.6|183900.6|183904.4|183774.4|540
1687308600000|2023-06-21 00:50:00|183985.7|183855.7|183925.6|183795.6|183995.9|183865.9|183924.5|183794.5|635
1687308900000|2023-06-21 00:55:00|183925.2|183795.2|184018.6|183888.6|184022.6|183892.6|183867.1|183737.1|433
1687309200000|2023-06-21 01:00:00|184021.9|183891.9|183925.6|183795.6|184052.3|183922.3|183889.4|183759.4|778
1687309500000|2023-06-21 01:05:00|183925.9|183795.9|183988.7|183858.7|184021.8|183891.8|183887.9|183757.9|436
1687309800000|2023-06-21 01:10:00|183988.5|183858.5|183974.2|183844.2|183992.7|183862.7|183958.9|183828.9|272
1687310100000|2023-06-21 01:15:00|183974.1|183844.1|183976|183846|183990.3|183860.3|183896.2|183766.2|397
1687310400000|2023-06-21 01:20:00|183976.1|183846.1|184041.9|183911.9|184041.9|183911.9|183974|183844|430
1687310700000|2023-06-21 01:25:00|184042|183912|183985.5|183855.5|184055.7|183925.7|183982.4|183852.4|541
1687311000000|2023-06-21 01:30:00|183985.6|183855.6|184054.7|183924.7|184058.9|183928.9|183977|183847|551
1687311300000|2023-06-21 01:35:00|184054.6|183924.6|183993|183863|184060.2|183930.2|183981.1|183851.1|726
1687311600000|2023-06-21 01:40:00|183993.1|183863.1|184024.4|183894.4|184045.3|183915.3|183973.7|183843.7|621
1687311900000|2023-06-21 01:45:00|184024.5|183894.5|184048.9|183918.9|184066.2|183936.2|184009.9|183879.9|418
1687312200000|2023-06-21 01:50:00|184050|183920|183987.1|183857.1|184050.3|183920.3|183977|183847|380
1687312500000|2023-06-21 01:55:00|183986.4|183856.4|183983.8|183853.8|184001.3|183871.3|183970.2|183840.2|491
1687312800000|2023-06-21 02:00:00|183983.7|183853.7|184006.1|183876.1|184046.1|183916.1|183975.8|183845.8|375
1687313100000|2023-06-21 02:05:00|184007.5|183877.5|184031|183901|184032.7|183902.7|183991|183861|379
1687313400000|2023-06-21 02:10:00|184030.9|183900.9|184035.5|183905.5|184047.1|183917.1|184027.9|183897.9|280
1687313700000|2023-06-21 02:15:00|184035.4|183905.4|183970.2|183840.2|184035.4|183905.4|183958.3|183828.3|378
1687314000000|2023-06-21 02:20:00|183970.5|183840.5|183964.5|183834.5|183976.7|183846.7|183960.8|183830.8|385
1687314300000|2023-06-21 02:25:00|183965|183835|183955.9|183825.9|183966.2|183836.2|183944.2|183814.2|304
1687314600000|2023-06-21 02:30:00|183955.6|183825.6|183973.4|183843.4|183980.3|183850.3|183951.9|183821.9|535
1687314900000|2023-06-21 02:35:00|183973.2|183843.2|184023.7|183893.7|184029.2|183899.2|183951.4|183821.4|550
1687315200000|2023-06-21 02:40:00|184023.6|183893.6|184060.9|183930.9|184064.7|183934.7|183957.7|183827.7|610
1687315500000|2023-06-21 02:45:00|184061|183931|184045.5|183915.5|184103.6|183973.6|184044.7|183914.7|344
1687315800000|2023-06-21 02:50:00|184045.1|183915.1|184046.2|183916.2|184057.7|183927.7|184038.3|183908.3|454
1687316100000|2023-06-21 02:55:00|184045.6|183915.6|184047.6|183917.6|184070.1|183940.1|184041.4|183911.4|590
1687316400000|2023-06-21 03:00:00|184047.5|183917.5|184040.2|183910.2|184047.5|183917.5|184028.6|183898.6|301
1687316700000|2023-06-21 03:05:00|184039.9|183909.9|184035.6|183905.6|184044.7|183914.7|184027.9|183897.9|241
1687317000000|2023-06-21 03:10:00|184035.8|183905.8|184044.9|183914.9|184046|183916|184029.5|183899.5|165
1687317300000|2023-06-21 03:15:00|184042.6|183912.6|184038.7|183908.7|184055|183925|184029.7|183899.7|111
1687317600000|2023-06-21 03:20:00|184039.3|183909.3|184041.7|183911.7|184044.2|183914.2|184025.3|183895.3|94
1687317900000|2023-06-21 03:25:00|184041.4|183911.4|184044.6|183914.6|184054|183924|184033.3|183903.3|143
1687318200000|2023-06-21 03:30:00|184045|183915|184047.8|183917.8|184056.2|183926.2|184044.2|183914.2|123
1687318500000|2023-06-21 03:35:00|184047.7|183917.7|184048.5|183918.5|184057.7|183927.7|184042.5|183912.5|92
1687318800000|2023-06-21 03:40:00|184050.4|183920.4|184046.4|183916.4|184055.7|183925.7|184043.3|183913.3|86
1687319100000|2023-06-21 03:45:00|184046.6|183916.6|184043.8|183913.8|184046.6|183916.6|184037.7|183907.7|84
1687319400000|2023-06-21 03:50:00|184043.9|183913.9|184042.8|183912.8|184045.7|183915.7|184030.3|183900.3|145
1687319700000|2023-06-21 03:55:00|184042|183912|184042.7|183912.7|184046.3|183916.3|184037.9|183907.9|98
1687320000000|2023-06-21 04:00:00|184041.4|183911.4|184038.8|183908.8|184046.7|183916.7|184037.9|183907.9|186
1687320300000|2023-06-21 04:05:00|184040.5|183910.5|184043.7|183913.7|184046|183916|184038.3|183908.3|138
1687320600000|2023-06-21 04:10:00|184043.6|183913.6|184039|183909|184045.7|183915.7|184032.5|183902.5|148
1687320900000|2023-06-21 04:15:00|184038.8|183908.8|184037.5|183907.5|184046.3|183916.3|184032.9|183902.9|128
1687321200000|2023-06-21 04:20:00|184035.6|183905.6|184024|183894|184037.7|183907.7|184023.7|183893.7|91
1687321500000|2023-06-21 04:25:00|184023.8|183893.8|184004.8|183874.8|184031.6|183901.6|184002|183872|154
1687321800000|2023-06-21 04:30:00|184004.7|183874.7|184006.8|183876.8|184017.3|183918.3|183978.2|183873|108
1687322100000|2023-06-21 04:35:00|184006.7|183876.7|183941.3|183811.3|184017|183905.2|183937.6|183807.6|210
1687322400000|2023-06-21 04:40:00|183941.2|183811.2|183918|183788|183941.2|183811.2|183910.9|183780.9|160
1687322700000|2023-06-21 04:45:00|183913.2|183783.2|183940.4|183810.4|183946.5|183816.5|183910.7|183780.7|152
1687323000000|2023-06-21 04:50:00|183940.6|183810.6|183983.6|183853.6|184011.3|183881.3|183935.1|183805.1|313
1687323300000|2023-06-21 04:55:00|183983.5|183853.5|183982.6|183852.6|184001.7|183871.7|183980.3|183850.3|157
1687323600000|2023-06-21 05:00:00|183982.5|183852.5|183970.4|183840.4|183982.5|183852.5|183926.2|183796.2|603
1687323900000|2023-06-21 05:05:00|183971|183841|184030|183900|184047.8|183917.8|183958.8|183828.8|573
1687324200000|2023-06-21 05:10:00|184029.9|183899.9|184028.3|183898.3|184048.6|183918.6|184007.3|183877.3|551
1687324500000|2023-06-21 05:15:00|184028.4|183898.4|184010.7|183880.7|184028.4|183898.4|184010|183880|281
1687324800000|2023-06-21 05:20:00|184011|183881|184026.8|183896.8|184039.8|183909.8|184010.1|183880.1|282
1687325100000|2023-06-21 05:25:00|184028.3|183898.3|184027|183897|184042.8|183912.8|183995|183865|661
1687325400000|2023-06-21 05:30:00|184026.9|183896.9|184031.4|183901.4|184065.5|183935.5|184017.2|183887.2|539
1687325700000|2023-06-21 05:35:00|184032.3|183902.3|184028.2|183898.2|184042.3|183912.3|184019.3|183889.3|303
1687326000000|2023-06-21 05:40:00|184028.3|183898.3|184040.6|183910.6|184040.6|183910.6|184026.6|183896.6|364
1687326300000|2023-06-21 05:45:00|184038.3|183908.3|184017.4|183887.4|184058|183928|184014.1|183884.1|354
1687326600000|2023-06-21 05:50:00|184017.6|183887.6|184026.1|183896.1|184046.7|183916.7|184017.3|183887.3|365
1687326900000|2023-06-21 05:55:00|184024.5|183894.5|184029.8|183899.8|184045|183915|184016|183886|381
1687327200000|2023-06-21 06:00:00|184023.7|183893.7|184049.1|183959.1|184066.6|183959.1|184009.8|183893.5|640
1687327500000|2023-06-21 06:05:00|184058.8|183968.8|184423.6|184293.6|184430|184317.9|184058.8|183968.8|753
1687327800000|2023-06-21 06:10:00|184423.5|184293.5|184412|184322|184471.4|184375.7|184371|184281|732
1687328100000|2023-06-21 06:15:00|184413.7|184323.7|184487.8|184397.8|184500.9|184410.9|184413.7|184323.7|624
1687328400000|2023-06-21 06:20:00|184487.7|184397.7|184526|184436|184527.4|184437.4|184486.9|184396.9|679
1687328700000|2023-06-21 06:25:00|184524.8|184434.8|184524.1|184434.1|184547.2|184457.2|184511.2|184421.2|698
1687329000000|2023-06-21 06:30:00|184524.8|184434.8|184391|184301|184528.3|184438.3|184377.7|184287.7|798
1687329300000|2023-06-21 06:35:00|184385|184295|184443.5|184353.5|184474.5|184384.5|184377.7|184287.7|688
1687329600000|2023-06-21 06:40:00|184446.7|184356.7|184302.1|184212.1|184446.7|184356.7|184220.9|184130.9|799
1687329900000|2023-06-21 06:45:00|184301.1|184211.1|184370.9|184280.9|184430.4|184340.4|184273.1|184183.1|759
1687330200000|2023-06-21 06:50:00|184370|184280|184365.9|184275.9|184472.5|184382.5|184333.2|184243.2|690
1687330500000|2023-06-21 06:55:00|184364.6|184274.6|184226.5|184136.5|184371.3|184281.3|184212|184122|749
1687330800000|2023-06-21 07:00:00|184233|184143|184151.5|184061.5|184319.6|184229.6|184097.3|184007.3|754
1687331100000|2023-06-21 07:05:00|184151|184061|184247.8|184157.8|184315|184225|184106.1|184016.1|846
1687331400000|2023-06-21 07:10:00|184237.9|184147.9|184427.3|184337.3|184512.7|184422.7|184204.6|184114.6|818
1687331700000|2023-06-21 07:15:00|184426.9|184336.9|184353.7|184263.7|184431.4|184341.4|184328.2|184238.2|791
1687332000000|2023-06-21 07:20:00|184352.9|184262.9|184195.8|184105.8|184357.3|184267.3|184179.9|184089.9|718
1687332300000|2023-06-21 07:25:00|184195.1|184105.1|184107.6|184017.6|184205.5|184115.5|184097.5|184007.5|713
1687332600000|2023-06-21 07:30:00|184107.8|184017.8|183835|183745|184142.6|184052.6|183815.5|183725.5|767
1687332900000|2023-06-21 07:35:00|183834.9|183744.9|184050.9|183960.9|184066.6|183976.6|183789|183699|734
1687333200000|2023-06-21 07:40:00|184050.8|183960.8|183892.7|183802.7|184082.9|183992.9|183870.7|183780.7|692
1687333500000|2023-06-21 07:45:00|183892.8|183802.8|183975.1|183885.1|184066|183976|183872.8|183782.8|731
1687333800000|2023-06-21 07:50:00|183974.7|183884.7|184173.9|184083.9|184178.7|184088.7|183861.7|183771.7|829
1687334100000|2023-06-21 07:55:00|184173.8|184083.8|184348.8|184006.8|184348.8|184144.8|184081|183911.1|711
1687334400000|2023-06-21 08:00:00|184347.5|184005.5|184085.8|183955.8|184359.4|184208.7|184012.7|183915.3|827
1687334700000|2023-06-21 08:05:00|184086.1|183956.1|184044.9|183954.9|184270.4|184142.4|184019.6|183929.6|724
1687335000000|2023-06-21 08:10:00|184045|183955|183966|183876|184049.8|183959.8|183965.3|183875.3|563
1687335300000|2023-06-21 08:15:00|183966.4|183876.4|183782.9|183692.9|183976.1|183886.1|183776.6|183686.6|771
1687335600000|2023-06-21 08:20:00|183788.6|183698.6|183716.7|183626.7|183795.1|183705.1|183683.3|183593.3|756
1687335900000|2023-06-21 08:25:00|183716.9|183626.9|183539|183449|183719|183629|183528.1|183438.1|727
1687336200000|2023-06-21 08:30:00|183539.5|183449.5|183318.6|183228.6|183559.6|183469.6|183270.3|183180.3|850
1687336500000|2023-06-21 08:35:00|183318.9|183228.9|183432.1|183342.1|183443.6|183353.6|183181.4|183091.4|809
1687336800000|2023-06-21 08:40:00|183432.4|183342.4|183574.1|183484.1|183579|183489|183382.6|183292.6|752
1687337100000|2023-06-21 08:45:00|183574.2|183484.2|183724.4|183634.4|183809.5|183719.5|183570.9|183480.9|764
1687337400000|2023-06-21 08:50:00|183721.4|183631.4|183600.7|183510.7|183721.4|183631.4|183578.3|183488.3|760
1687337700000|2023-06-21 08:55:00|183602.1|183512.1|183639.7|183549.7|183747.7|183657.7|183558.9|183468.9|810
1687338000000|2023-06-21 09:00:00|183644.4|183554.4|183822.4|183732.4|183843.5|183753.5|183612|183522|746
1687338300000|2023-06-21 09:05:00|183821.3|183731.3|183853.3|183763.3|183884.8|183794.8|183748.1|183658.1|698
1687338600000|2023-06-21 09:10:00|183852.9|183762.9|183850.7|183760.7|183934.4|183844.4|183842|183752|599
1687338900000|2023-06-21 09:15:00|183850.9|183760.9|183808.6|183718.6|183868.6|183778.6|183797.5|183707.5|672
1687339200000|2023-06-21 09:20:00|183810.5|183720.5|183542.1|183452.1|183821.9|183731.9|183524.4|183434.4|636
1687339500000|2023-06-21 09:25:00|183541|183451|183462.9|183372.9|183541|183451|183390.3|183300.3|643
1687339800000|2023-06-21 09:30:00|183454.1|183364.1|183610.7|183520.7|183628.1|183538.1|183454|183364|900
1687340100000|2023-06-21 09:35:00|183610.6|183520.6|183619.6|183529.6|183695.2|183605.2|183558.7|183468.7|774
1687340400000|2023-06-21 09:40:00|183620.5|183530.5|183705.5|183615.5|183735.4|183645.4|183612.6|183522.6|624
1687340700000|2023-06-21 09:45:00|183706.3|183616.3|183921|183831|183943.4|183853.4|183693.2|183603.2|679
1687341000000|2023-06-21 09:50:00|183920.8|183830.8|183796.3|183706.3|183937.5|183847.5|183778.4|183688.4|690
1687341300000|2023-06-21 09:55:00|183796.4|183706.4|183844.3|183754.3|183851.6|183761.6|183719|183629|634
1687341600000|2023-06-21 10:00:00|183845.7|183755.7|183735.3|183645.3|183852.2|183762.2|183725.6|183635.6|727
1687341900000|2023-06-21 10:05:00|183735.6|183645.6|183758.3|183668.3|183768.9|183678.9|183694.8|183604.8|857
1687342200000|2023-06-21 10:10:00|183759.8|183669.8|183644.2|183554.2|183765.1|183675.1|183621.7|183531.7|728
1687342500000|2023-06-21 10:15:00|183644|183554|183669.6|183579.6|183699.4|183609.4|183625.4|183535.4|645
1687342800000|2023-06-21 10:20:00|183669.8|183579.8|183727.4|183637.4|183727.4|183637.4|183655|183565|750
1687343100000|2023-06-21 10:25:00|183726.8|183636.8|183744.3|183654.3|183768.4|183678.4|183725.1|183635.1|800
1687343400000|2023-06-21 10:30:00|183742|183652|183705.8|183615.8|183769.4|183679.4|183695.3|183605.3|606
1687343700000|2023-06-21 10:35:00|183706.1|183616.1|183702.9|183612.9|183721.3|183631.3|183631|183541|664
1687344000000|2023-06-21 10:40:00|183702.1|183612.1|183810.2|183720.2|183810.2|183720.2|183670.5|183580.5|754
1687344300000|2023-06-21 10:45:00|183809.5|183719.5|183784.4|183694.4|183854.7|183764.7|183783.2|183693.2|633
1687344600000|2023-06-21 10:50:00|183785.5|183695.5|183701.7|183611.7|183805.6|183715.6|183691.9|183601.9|699
1687344900000|2023-06-21 10:55:00|183702|183612|183659.1|183569.1|183733.8|183643.8|183614.9|183524.9|669
1687345200000|2023-06-21 11:00:00|183657.3|183567.3|183628.4|183538.4|183754.1|183664.1|183626.3|183536.3|840
1687345500000|2023-06-21 11:05:00|183627.5|183537.5|183529.4|183439.4|183686.1|183596.1|183518.3|183428.3|821
1687345800000|2023-06-21 11:10:00|183531.3|183441.3|183562.3|183472.3|183574|183484|183513.1|183423.1|731
1687346100000|2023-06-21 11:15:00|183565.8|183475.8|183580.1|183490.1|183610.1|183520.1|183524|183434|827
1687346400000|2023-06-21 11:20:00|183578.1|183488.1|183554.5|183464.5|183640.7|183550.7|183478.4|183388.4|770
1687346700000|2023-06-21 11:25:00|183554.9|183464.9|183672.4|183582.4|183694.9|183604.9|183539.5|183449.5|690
1687347000000|2023-06-21 11:30:00|183673.1|183583.1|183799.2|183709.2|183808.2|183718.2|183671.7|183581.7|631
1687347300000|2023-06-21 11:35:00|183799.4|183709.4|183727.9|183637.9|183816.8|183726.8|183679.8|183589.8|695
1687347600000|2023-06-21 11:40:00|183728.1|183638.1|183804|183714|183835.4|183745.4|183691.2|183601.2|763
1687347900000|2023-06-21 11:45:00|183803.2|183713.2|183749|183659|183820.7|183730.7|183717.7|183627.7|810
1687348200000|2023-06-21 11:50:00|183749.1|183659.1|183722.5|183632.5|183807.3|183717.3|183686.9|183596.9|674
1687348500000|2023-06-21 11:55:00|183722.2|183632.2|183857|183767|183893.3|183803.3|183715.1|183625.1|654
1687348800000|2023-06-21 12:00:00|183861.5|183771.5|183898.6|183808.6|183904.8|183814.8|183848.4|183758.4|815
1687349100000|2023-06-21 12:05:00|183899|183809|183866.5|183776.5|183981.1|183891.1|183786.6|183696.6|826
1687349400000|2023-06-21 12:10:00|183866.7|183776.7|183964.4|183874.4|183970.5|183880.5|183811.2|183721.2|875
1687349700000|2023-06-21 12:15:00|183963.4|183873.4|184248.4|184158.4|184299|184209|183937.8|183847.8|803
1687350000000|2023-06-21 12:20:00|184247.7|184157.7|184289.7|184199.7|184439.4|184349.4|184235.8|184145.8|790
1687350300000|2023-06-21 12:25:00|184289.8|184199.8|184283.9|184193.9|184332.8|184242.8|184268.8|184178.8|810
1687350600000|2023-06-21 12:30:00|184289.9|184199.9|184481.4|184391.4|184481.4|184391.4|184129.8|184039.8|861
1687350900000|2023-06-21 12:35:00|184482|184392|184331.4|184241.4|184540|184450|184325.9|184235.9|857
1687351200000|2023-06-21 12:40:00|184331.7|184241.7|184322.7|184232.7|184340.4|184250.4|184188.3|184098.3|812
1687351500000|2023-06-21 12:45:00|184322.8|184232.8|184249.8|184159.8|184356.4|184266.4|184224.9|184134.9|764
1687351800000|2023-06-21 12:50:00|184249.9|184159.9|184150.5|184060.5|184254|184164|184115|184025|717
1687352100000|2023-06-21 12:55:00|184151.7|184061.7|184029.1|183939.1|184157.8|184067.8|184013.4|183923.4|672
1687352400000|2023-06-21 13:00:00|184031.3|183941.3|184079.3|183989.3|184103.5|184013.5|183916.8|183826.8|859
1687352700000|2023-06-21 13:05:00|184081.1|183991.1|184207.6|184117.6|184217.4|184127.4|184052.1|183962.1|919
1687353000000|2023-06-21 13:10:00|184207.7|184117.7|184195.6|184105.6|184216|184126|184160.1|184070.1|843
1687353300000|2023-06-21 13:15:00|184194.4|184104.4|184041.4|183951.4|184201.2|184111.2|183941.3|183851.3|748
1687353600000|2023-06-21 13:20:00|184042.5|183952.5|183860|183770|184056.1|183966.1|183809.8|183719.8|686
1687353900000|2023-06-21 13:25:00|183859.1|183769.1|183785.9|183695.9|183873.4|183783.4|183666.2|183576.2|871
1687354200000|2023-06-21 13:30:00|183771.4|183681.4|183833.2|183743.2|183973.2|183883.2|183756.6|183666.6|967
1687354500000|2023-06-21 13:35:00|183836|183746|184031.9|183941.9|184073.2|183983.2|183784.4|183694.4|1001
1687354800000|2023-06-21 13:40:00|184034.2|183944.2|183957.4|183867.4|184127.5|184037.5|183950.7|183860.7|1031
1687355100000|2023-06-21 13:45:00|183958|183868|183803.8|183713.8|183980.1|183890.1|183783.9|183693.9|924
1687355400000|2023-06-21 13:50:00|183803.4|183713.4|183785.8|183695.8|183918.6|183828.6|183744.5|183654.5|853
1687355700000|2023-06-21 13:55:00|183785.9|183695.9|183701.6|183611.6|183811.3|183721.3|183678.7|183588.7|861
1687356000000|2023-06-21 14:00:00|183699.3|183609.3|183664.5|183574.5|183728.6|183638.6|183591.8|183501.8|719
1687356300000|2023-06-21 14:05:00|183660.6|183570.6|183542.2|183452.2|183663.9|183573.9|183523.8|183433.8|819
1687356600000|2023-06-21 14:10:00|183540.9|183450.9|183574.9|183484.9|183622.7|183532.7|183388.3|183298.3|822
1687356900000|2023-06-21 14:15:00|183575|183485|183512.6|183422.6|183576.3|183486.3|183388.8|183298.8|800
1687357200000|2023-06-21 14:20:00|183525.6|183435.6|183481|183391|183549.9|183459.9|183345.3|183255.3|767
1687357500000|2023-06-21 14:25:00|183478.5|183388.5|183385.3|183295.3|183503.4|183413.4|183285.2|183195.2|807
1687357800000|2023-06-21 14:30:00|183385.4|183295.4|183458.1|183368.1|183497.4|183407.4|183293.1|183203.1|968
1687358100000|2023-06-21 14:35:00|183455|183365|183589.7|183499.7|183593.9|183503.9|183351|183261|846
1687358400000|2023-06-21 14:40:00|183585|183495|183606.5|183516.5|183611.8|183521.8|183381.8|183291.8|1003
1687358700000|2023-06-21 14:45:00|183609.9|183519.9|183640.4|183550.4|183746.4|183656.4|183609.9|183519.9|831
1687359000000|2023-06-21 14:50:00|183651.8|183561.8|183743.5|183653.5|183835.4|183745.4|183651.2|183561.2|849
1687359300000|2023-06-21 14:55:00|183730.8|183640.8|183631.6|183541.6|183744.8|183654.8|183575.4|183485.4|849
1687359600000|2023-06-21 15:00:00|183631.5|183541.5|183817.3|183727.3|183820.2|183730.2|183595|183505|949
1687359900000|2023-06-21 15:05:00|183817.8|183727.8|183893.3|183803.3|183950.8|183860.8|183767.7|183677.7|714
1687360200000|2023-06-21 15:10:00|183886.3|183796.3|183863.8|183773.8|183964.6|183874.6|183858.6|183768.6|778
1687360500000|2023-06-21 15:15:00|183864.2|183774.2|183830.4|183740.4|183877.7|183787.7|183787.7|183697.7|701
1687360800000|2023-06-21 15:20:00|183833.7|183743.7|183868.8|183778.8|183885.4|183795.4|183702.7|183612.7|882
1687361100000|2023-06-21 15:25:00|183867.7|183777.7|183876.6|183786.6|183970.9|183880.9|183788.1|183698.1|740
1687361400000|2023-06-21 15:30:00|183871|183781|183885.2|183795.2|183924.1|183834.1|183846|183756|697
1687361700000|2023-06-21 15:35:00|183886|183796|183822.1|183732.1|183886|183796|183760.9|183670.9|682
1687362000000|2023-06-21 15:40:00|183821.6|183731.6|183824|183734|183832|183742|183736.9|183646.9|797
1687362300000|2023-06-21 15:45:00|183827.1|183737.1|183997.9|183907.9|184008.7|183918.7|183809.6|183719.6|777
1687362600000|2023-06-21 15:50:00|183995.5|183905.5|183923.9|183833.9|184011.3|183921.3|183883.2|183793.2|596
1687362900000|2023-06-21 15:55:00|183922.7|183832.7|183986|183896|184020.7|183930.7|183883.2|183793.2|898
1687363200000|2023-06-21 16:00:00|183987.8|183897.8|183962.1|183872.1|184042.6|183952.6|183946.5|183856.5|847
1687363500000|2023-06-21 16:05:00|183961.7|183871.7|183952.5|183862.5|183963.1|183873.1|183883|183793|784
1687363800000|2023-06-21 16:10:00|183952.8|183862.8|183941.3|183851.3|183970.1|183880.1|183941.3|183851.3|524
1687364100000|2023-06-21 16:15:00|183943.4|183853.4|183885.9|183795.9|183952.7|183862.7|183864.7|183774.7|732
1687364400000|2023-06-21 16:20:00|183886.2|183796.2|183892|183802|183909.3|183819.3|183848.3|183758.3|543
1687364700000|2023-06-21 16:25:00|183891.8|183801.8|183753.5|183663.5|183893.8|183803.8|183752.3|183662.3|543
1687365000000|2023-06-21 16:30:00|183754.2|183664.2|183754.8|183664.8|183794.1|183704.1|183704.4|183614.4|764
1687365300000|2023-06-21 16:35:00|183754.9|183664.9|183732|183642|183760.8|183670.8|183717.8|183627.8|795
1687365600000|2023-06-21 16:40:00|183732.4|183642.4|183675|183585|183733|183643|183626.2|183536.2|814
1687365900000|2023-06-21 16:45:00|183675.1|183585.1|183699.3|183609.3|183708.5|183618.5|183671.2|183581.2|751
1687366200000|2023-06-21 16:50:00|183699.4|183609.4|183703.9|183613.9|183705.1|183615.1|183619.2|183529.2|771
1687366500000|2023-06-21 16:55:00|183703.8|183613.8|183708.3|183618.3|183732.5|183642.5|183671.8|183581.8|798
1687366800000|2023-06-21 17:00:00|183708.4|183618.4|183707.5|183617.5|183768.6|183678.6|183649.3|183559.3|834
1687367100000|2023-06-21 17:05:00|183715.1|183625.1|183636.7|183546.7|183744.1|183654.1|183631.1|183541.1|904
1687367400000|2023-06-21 17:10:00|183636.5|183546.5|183665.6|183575.6|183676.1|183586.1|183626|183536|510
1687367700000|2023-06-21 17:15:00|183667.4|183577.4|183611.7|183521.7|183667.4|183577.4|183594|183504|702
1687368000000|2023-06-21 17:20:00|183611.9|183521.9|183655.9|183565.9|183660.4|183570.4|183602.6|183512.6|719
1687368300000|2023-06-21 17:25:00|183656.8|183566.8|183642.5|183552.5|183659.5|183569.5|183616.4|183526.4|711
1687368600000|2023-06-21 17:30:00|183642.4|183552.4|183633.8|183543.8|183672.9|183582.9|183617.9|183527.9|463
1687368900000|2023-06-21 17:35:00|183633.7|183543.7|183629.4|183539.4|183653.9|183563.9|183624.2|183534.2|407
1687369200000|2023-06-21 17:40:00|183629.5|183539.5|183627.4|183537.4|183648.5|183558.5|183614.2|183524.2|497
1687369500000|2023-06-21 17:45:00|183627.3|183537.3|183384.5|183294.5|183641.5|183551.5|183365.4|183275.4|656
1687369800000|2023-06-21 17:50:00|183384.2|183294.2|183429.7|183339.7|183454.2|183364.2|183379.9|183289.9|527
1687370100000|2023-06-21 17:55:00|183433.5|183343.5|183425.9|183335.9|183462.7|183372.7|183425.9|183335.9|628
1687370400000|2023-06-21 18:00:00|183425.5|183335.5|183392.6|183302.6|183425.8|183335.8|183339.1|183249.1|697
1687370700000|2023-06-21 18:05:00|183393|183303|183320|183230|183394.5|183304.5|183309.3|183219.3|526
1687371000000|2023-06-21 18:10:00|183320.1|183230.1|183308.1|183218.1|183357.4|183267.4|183278|183188|667
1687371300000|2023-06-21 18:15:00|183307.6|183217.6|183317.9|183227.9|183341.5|183251.5|183299.7|183209.7|717
1687371600000|2023-06-21 18:20:00|183318.2|183228.2|183300.9|183210.9|183355.5|183265.5|183297.2|183207.2|717
1687371900000|2023-06-21 18:25:00|183300.8|183210.8|183331.9|183241.9|183337.5|183247.5|183294.4|183204.4|399
1687372200000|2023-06-21 18:30:00|183332.1|183242.1|183379.1|183289.1|183383.7|183293.7|183329.1|183239.1|707
1687372500000|2023-06-21 18:35:00|183379.2|183289.2|183407.4|183317.4|183409.2|183319.2|183363.2|183273.2|539
1687372800000|2023-06-21 18:40:00|183407.5|183317.5|183403.5|183313.5|183415.9|183325.9|183384.1|183294.1|570
1687373100000|2023-06-21 18:45:00|183403.1|183313.1|183431.6|183341.6|183461.6|183371.6|183399.5|183309.5|462
1687373400000|2023-06-21 18:50:00|183431.7|183341.7|183456.1|183366.1|183484.8|183394.8|183429.1|183339.1|623
1687373700000|2023-06-21 18:55:00|183455.3|183365.3|183398.6|183308.6|183497.6|183407.6|183384.9|183294.9|640
1687374000000|2023-06-21 19:00:00|183401|183311|183378.9|183288.9|183478.6|183388.6|183364|183274|589
1687374300000|2023-06-21 19:05:00|183379.3|183289.3|183386.6|183296.6|183389.1|183299.1|183350|183260|366
1687374600000|2023-06-21 19:10:00|183386.7|183296.7|183352.6|183262.6|183395.2|183305.2|183343.2|183253.2|422
1687374900000|2023-06-21 19:15:00|183354.9|183264.9|183340.5|183250.5|183364.9|183274.9|183322.2|183232.2|419
1687375200000|2023-06-21 19:20:00|183340.4|183250.4|183397.3|183307.3|183401.2|183311.2|183339.8|183249.8|246
1687375500000|2023-06-21 19:25:00|183397.4|183307.4|183382.9|183292.9|183409.4|183319.4|183379|183289|259
1687375800000|2023-06-21 19:30:00|183378.1|183288.1|183387.9|183297.9|183415.4|183325.4|183370.6|183280.6|324
1687376100000|2023-06-21 19:35:00|183387.8|183297.8|183322.4|183232.4|183388.2|183298.2|183310.5|183220.5|343
1687376400000|2023-06-21 19:40:00|183322.5|183232.5|183337.2|183247.2|183359.3|183269.3|183322.4|183232.4|278
1687376700000|2023-06-21 19:45:00|183337.3|183247.3|183290.3|183200.3|183339.9|183249.9|183285.3|183195.3|311
1687377000000|2023-06-21 19:50:00|183290.2|183200.2|183281.4|183191.4|183299.9|183209.9|183281.2|183191.2|216
1687377300000|2023-06-21 19:55:00|183276.1|183186.1|183272.4|183182.4|183301.9|183211.9|183272.4|183182.4|286
1687377600000|2023-06-21 20:00:00|183272.2|183182.2|183267.5|183177.5|183272.2|183182.2|183259.8|183169.8|314
1687377900000|2023-06-21 20:05:00|183265.9|183175.9|183294.3|183204.3|183300.1|183210.1|183261.1|183171.1|150
1687378200000|2023-06-21 20:10:00|183294.1|183204.1|183205.3|183075.3|183297.8|183207.8|183179.2|183072.3|256
1687378500000|2023-06-21 20:15:00|183203.5|183073.5|183300.2|183170.2|183306.9|183176.9|183202|183072|223
1687378800000|2023-06-21 20:20:00|183300|183170|183263.2|183173.2|183307.9|183199.9|183261.4|183169.8|149
1687379100000|2023-06-21 20:25:00|183264.8|183174.8|183303.3|183173.3|183303.4|183196.9|183263.7|183163.7|250
1687379400000|2023-06-21 20:30:00|183303.5|183173.5|183342.8|183212.8|183346.7|183216.7|183281.5|183151.5|146
1687379700000|2023-06-21 20:35:00|183343|183213|183324.7|183194.7|183347.9|183217.9|183317.3|183187.3|84
1687380000000|2023-06-21 20:40:00|183324.5|183194.5|183291.8|183161.8|183331.7|183201.7|183291.4|183161.4|131
1687380300000|2023-06-21 20:45:00|183292|183162|183329|183118.5|183329.4|183176.7|183292|183118.5|91
1687380600000|2023-06-21 20:50:00|183289.4|183159.4|183290.4|183160.4|183335.4|183160.7|183278.6|183109.1|107
1687380900000|2023-06-21 20:55:00|183290.7|183160.7|183343.4|183001.4|183351.2|183160.7|183266.1|182972.1|207
1687381200000|2023-06-21 21:00:00|183323.1|182981.1|183345.4|183003.4|183358.9|183016.9|183323.1|182981.1|20
1687381500000|2023-06-21 21:05:00|183360.1|183018.1|183395.7|183053.7|183448.5|183106.5|183353.6|183011.6|36
1687381800000|2023-06-21 21:10:00|183395.9|183053.9|183361.2|183019.2|183396.4|183054.4|183361.2|183019.2|11
1687382100000|2023-06-21 21:15:00|183361|183019|183361.4|183019.4|183362.1|183020.1|183360.3|183018.3|22
1687382400000|2023-06-21 21:20:00|183361.1|183019.1|183365.2|183023.2|183382.2|183040.2|183360.9|183018.9|20
1687382700000|2023-06-21 21:25:00|183365.1|183023.1|183361.4|183019.4|183365.1|183023.1|183361|183019|23
1687383000000|2023-06-21 21:30:00|183351.3|183009.3|183322.4|182980.4|183351.3|183009.3|183311.1|182969.1|212
1687383300000|2023-06-21 21:35:00|183322.5|182980.5|183314.2|182972.2|183322.7|182980.7|183314.2|182972.2|25
1687383600000|2023-06-21 21:40:00|183314.3|182972.3|183337.3|182995.3|183363.4|183021.4|183314.3|182972.3|25
1687383900000|2023-06-21 21:45:00|183330|182988|183341.1|182999.1|183379.3|183037.3|183321.3|182979.3|73
1687384200000|2023-06-21 21:50:00|183341.3|182999.3|183307.5|182965.5|183348.3|183006.3|183307.5|182965.5|77
1687384500000|2023-06-21 21:55:00|183307.2|182965.2|183346.5|183004.5|183348.8|183006.8|183295.2|182953.2|59
1687384800000|2023-06-21 22:00:00|183345.5|183003.5|183356.3|183014.3|183404.9|183062.9|183311.8|182969.8|153
1687385100000|2023-06-21 22:05:00|183356.4|183014.4|183311.8|182969.8|183377.8|183035.8|183311.6|182969.6|82
1687385400000|2023-06-21 22:10:00|183311.4|182969.4|183311.4|182969.4|183369.4|183027.4|183310.3|182968.3|74
1687385700000|2023-06-21 22:15:00|183355.7|183013.7|183350.3|183008.3|183376.9|183034.9|183349.1|183007.1|103
1687386000000|2023-06-21 22:20:00|183349.7|183007.7|183349.8|183007.8|183352.8|183010.8|183344.6|183002.6|137
1687386300000|2023-06-21 22:25:00|183348.7|183006.7|183345.7|183003.7|183351.8|183009.8|183344.3|183002.3|96
1687386600000|2023-06-21 22:30:00|183345.9|183003.9|183350.9|183008.9|183366.2|183024.2|183340.7|182998.7|110
1687386900000|2023-06-21 22:35:00|183349.8|183007.8|183344.9|183002.9|183374.1|183032.1|183310|182968|106
1687387200000|2023-06-21 22:40:00|183345.2|183003.2|183347.1|183005.1|183374.3|183032.3|183344.2|183002.2|66
1687387500000|2023-06-21 22:45:00|183344.6|183002.6|183345.3|183003.3|183374.4|183032.4|183320.9|182978.9|76
1687387800000|2023-06-21 22:50:00|183345.7|183003.7|183570.8|183228.8|183687|183345|183342.4|183000.4|84
1687388100000|2023-06-21 22:55:00|183568.8|183226.8|183508.5|183166.5|183730.6|183388.6|183486|183144|213
1687388400000|2023-06-21 23:00:00|183507.4|183165.4|183361.4|183051.4|183508.2|183166.2|183356.8|183014.8|365
1687388700000|2023-06-21 23:05:00|183378.2|183051.5|183381.5|183039.5|183383.6|183086.5|183323.4|183035.7|158
1687389000000|2023-06-21 23:10:00|183381.4|183039.4|183379.1|183053.2|183389.9|183068.5|183343.2|183039.3|130
1687389300000|2023-06-21 23:15:00|183379.5|183053.5|183381|183039|183399.5|183066.9|183342.6|183030.6|114
1687389600000|2023-06-21 23:20:00|183358.9|183058|183360.1|183058.7|183395.4|183077.8|183332.6|183036.3|132
1687389900000|2023-06-21 23:25:00|183359.5|183058.6|183365.8|183049.4|183397.8|183062.4|183345.5|183037.6|143
1687390200000|2023-06-21 23:30:00|183365.7|183049.3|183357.3|183054.3|183412.2|183070.3|183337.5|183046.5|124
1687390500000|2023-06-21 23:35:00|183338.5|183053.6|183371.6|183029.6|183394.7|183083|183325.9|183029.3|101
1687390800000|2023-06-21 23:40:00|183371|183029|183355.8|183041.9|183388.7|183073.1|183325.2|183028.7|95
1687391100000|2023-06-21 23:45:00|183355.5|183041.6|183367.2|183025.2|183389.1|183070.8|183316.7|183025.2|126
1687391400000|2023-06-21 23:50:00|183367.3|183025.3|183364.8|183047.6|183389.6|183061.5|183310.4|183024.8|142
1687391700000|2023-06-21 23:55:00|183339|183065.4|183362.6|183073.3|183399.7|183092.1|183328.2|183032.2|198
1687392000000|2023-06-22 00:00:00|183342.8|183111.3|183330.1|183200.1|183371.9|183213.8|183327.5|183111.3|256
1687392300000|2023-06-22 00:05:00|183330.5|183200.5|183334.2|183204.2|183372.3|183215|183326.7|183168.1|130
1687392600000|2023-06-22 00:10:00|183334.4|183204.4|183335.8|183205.8|183344.8|183214.8|183327|183197|130
1687392900000|2023-06-22 00:15:00|183335.2|183205.2|183333.3|183203.3|183346.7|183216.7|183331.4|183201.4|188
1687393200000|2023-06-22 00:20:00|183333.6|183203.6|183329.6|183199.6|183341.7|183211.7|183328|183198|112
1687393500000|2023-06-22 00:25:00|183329.5|183199.5|183374.4|183244.4|183394.7|183264.7|183329.5|183199.5|249
1687393800000|2023-06-22 00:30:00|183374.1|183244.1|183373.3|183243.3|183377.3|183247.3|183368.1|183238.1|224
1687394100000|2023-06-22 00:35:00|183373.5|183243.5|183369.4|183239.4|183379|183249|183365.8|183235.8|196
1687394400000|2023-06-22 00:40:00|183369.1|183239.1|183434.7|183304.7|183435.5|183305.5|183361.5|183231.5|259
1687394700000|2023-06-22 00:45:00|183433|183303|183382|183252|183471.8|183341.8|183377.5|183247.5|451
1687395000000|2023-06-22 00:50:00|183382.1|183252.1|183388.5|183258.5|183509.8|183379.8|183359.7|183229.7|427
1687395300000|2023-06-22 00:55:00|183396.7|183266.7|183460.6|183330.6|183482|183352|183396.7|183266.7|603
1687395600000|2023-06-22 01:00:00|183459.3|183329.3|183451.5|183321.5|183483.3|183353.3|183443.8|183313.8|394
1687395900000|2023-06-22 01:05:00|183451.3|183321.3|183418.6|183288.6|183461.8|183331.8|183415.9|183285.9|401
1687396200000|2023-06-22 01:10:00|183418.7|183288.7|183419|183289|183441.6|183311.6|183416.6|183286.6|360
1687396500000|2023-06-22 01:15:00|183418.7|183288.7|183421.4|183291.4|183428.5|183298.5|183409.7|183279.7|185
1687396800000|2023-06-22 01:20:00|183421.5|183291.5|183439.2|183309.2|183444.6|183314.6|183412.7|183282.7|256
1687397100000|2023-06-22 01:25:00|183439.1|183309.1|183442.3|183312.3|183457.4|183327.4|183438.8|183308.8|418
1687397400000|2023-06-22 01:30:00|183442.1|183312.1|183419.9|183289.9|183446.9|183316.9|183407.1|183277.1|346
1687397700000|2023-06-22 01:35:00|183419.8|183289.8|183408.7|183278.7|183428.6|183298.6|183408.7|183278.7|128
1687398000000|2023-06-22 01:40:00|183408.5|183278.5|183391.5|183261.5|183428|183298|183376.5|183246.5|230
1687398300000|2023-06-22 01:45:00|183391.4|183261.4|183385.7|183255.7|183412.2|183282.2|183373.5|183243.5|450
1687398600000|2023-06-22 01:50:00|183385.8|183255.8|183419.8|183289.8|183423.1|183293.1|183384|183254|601
1687398900000|2023-06-22 01:55:00|183419.7|183289.7|183434.4|183304.4|183453.6|183323.6|183419.2|183289.2|512
1687399200000|2023-06-22 02:00:00|183434.7|183304.7|183431.3|183301.3|183449|183319|183412.3|183282.3|442
1687399500000|2023-06-22 02:05:00|183430.9|183300.9|183432.4|183302.4|183451.4|183321.4|183407.8|183277.8|544
1687399800000|2023-06-22 02:10:00|183432.2|183302.2|183540.2|183410.2|183547.7|183417.7|183426.9|183296.9|253
1687400100000|2023-06-22 02:15:00|183540.4|183410.4|183525.8|183395.8|183548.2|183418.2|183521.6|183391.6|160
1687400400000|2023-06-22 02:20:00|183525.4|183395.4|183519.4|183389.4|183532.3|183402.3|183506.7|183376.7|103
1687400700000|2023-06-22 02:25:00|183519.7|183389.7|183527.1|183397.1|183537.4|183407.4|183519.4|183389.4|119
1687401000000|2023-06-22 02:30:00|183527.3|183397.3|183476.5|183346.5|183528.4|183398.4|183464.1|183334.1|147
1687401300000|2023-06-22 02:35:00|183475.9|183345.9|183444.5|183314.5|183509.9|183379.9|183443|183313|375
1687401600000|2023-06-22 02:40:00|183444.7|183314.7|183431.5|183301.5|183463.8|183333.8|183423.6|183293.6|428
1687401900000|2023-06-22 02:45:00|183431.3|183301.3|183419.4|183289.4|183439.8|183309.8|183408.2|183278.2|158
1687402200000|2023-06-22 02:50:00|183419.7|183289.7|183424.8|183294.8|183436.4|183306.4|183407.8|183277.8|248
1687402500000|2023-06-22 02:55:00|183427.8|183297.8|183431.7|183301.7|183448.7|183318.7|183412.2|183282.2|166
1687402800000|2023-06-22 03:00:00|183431.6|183301.6|183397.9|183267.9|183431.7|183301.7|183392.6|183262.6|212
1687403100000|2023-06-22 03:05:00|183397.5|183267.5|183403|183273|183420.3|183290.3|183393.8|183263.8|171
1687403400000|2023-06-22 03:10:00|183402.8|183272.8|183447.5|183317.5|183448.8|183318.8|183392.3|183262.3|476
1687403700000|2023-06-22 03:15:00|183448.7|183318.7|183524.4|183394.4|183545.1|183415.1|183423.7|183293.7|665
1687404000000|2023-06-22 03:20:00|183524.9|183394.9|183539.3|183409.3|183539.5|183409.5|183513.2|183383.2|466
1687404300000|2023-06-22 03:25:00|183539.2|183409.2|183512.3|183382.3|183544.1|183414.1|183499.5|183369.5|487
1687404600000|2023-06-22 03:30:00|183512|183382|183512.2|183382.2|183536|183406|183508.2|183378.2|438
1687404900000|2023-06-22 03:35:00|183512.4|183382.4|183525.5|183395.5|183528.5|183398.5|183507.4|183377.4|433
1687405200000|2023-06-22 03:40:00|183525.4|183395.4|183516.3|183386.3|183525.4|183395.4|183508.8|183378.8|393
1687405500000|2023-06-22 03:45:00|183516.2|183386.2|183522.6|183392.6|183526.9|183396.9|183508.5|183378.5|390
1687405800000|2023-06-22 03:50:00|183522.5|183392.5|183515.8|183385.8|183531.6|183401.6|183510.2|183380.2|346
1687406100000|2023-06-22 03:55:00|183515.7|183385.7|183517.2|183387.2|183531.9|183401.9|183508.2|183378.2|345
1687406400000|2023-06-22 04:00:00|183517.4|183387.4|183520|183390|183522.2|183392.2|183505.9|183375.9|214
1687406700000|2023-06-22 04:05:00|183520.1|183390.1|183532.7|183402.7|183538|183408|183471.9|183341.9|373
1687407000000|2023-06-22 04:10:00|183532.8|183402.8|183548.1|183418.1|183571.2|183441.2|183515.6|183385.6|412
1687407300000|2023-06-22 04:15:00|183548|183418|183586.8|183456.8|183600.9|183470.9|183542|183412|389
1687407600000|2023-06-22 04:20:00|183587.1|183457.1|183605.7|183475.7|183606.6|183476.6|183586.5|183456.5|344
1687407900000|2023-06-22 04:25:00|183606|183476|183645.8|183515.8|183655.5|183525.5|183595.4|183465.4|337
1687408200000|2023-06-22 04:30:00|183646|183516|183696.8|183566.8|183699.5|183569.5|183646|183516|342
1687408500000|2023-06-22 04:35:00|183695.7|183565.7|183694.5|183564.5|183704.7|183574.7|183687.7|183557.7|228
1687408800000|2023-06-22 04:40:00|183694.3|183564.3|183680.4|183550.4|183697.8|183567.8|183677|183547|233
1687409100000|2023-06-22 04:45:00|183680.3|183550.3|183688.3|183558.3|183693.2|183563.2|183671.2|183541.2|161
1687409400000|2023-06-22 04:50:00|183687.6|183557.6|183741.9|183611.9|183746.7|183616.7|183686|183556|292
1687409700000|2023-06-22 04:55:00|183742|183612|183823.4|183693.4|183831.4|183701.4|183736.2|183606.2|556
1687410000000|2023-06-22 05:00:00|183826.4|183696.4|183832.6|183702.6|183835.7|183705.7|183813.2|183683.2|631
1687410300000|2023-06-22 05:05:00|183834.3|183704.3|183829.8|183699.8|183836.5|183706.5|183816.7|183686.7|342
1687410600000|2023-06-22 05:10:00|183831.9|183701.9|183837.1|183707.1|183841.9|183711.9|183822|183692|315
1687410900000|2023-06-22 05:15:00|183837.2|183707.2|183873.4|183743.4|183897.2|183767.2|183831.7|183701.7|439
1687411200000|2023-06-22 05:20:00|183873.9|183743.9|183820.5|183690.5|183875.3|183745.3|183817.4|183687.4|207
1687411500000|2023-06-22 05:25:00|183822.8|183692.8|183827.2|183697.2|183832.5|183702.5|183816.7|183686.7|142
1687411800000|2023-06-22 05:30:00|183827.5|183697.5|183826.9|183736.9|183830.9|183737.1|183781.8|183669.2|273
1687412100000|2023-06-22 05:35:00|183827.7|183737.7|183843.3|183713.3|183866.7|183753.3|183825.9|183711.9|281
1687412400000|2023-06-22 05:40:00|183843.4|183713.4|183834.8|183704.8|183857.4|183727.4|183831.8|183701.8|195
1687412700000|2023-06-22 05:45:00|183834.9|183704.9|183834.5|183704.5|183836.2|183706.2|183783.5|183668.4|255
1687413000000|2023-06-22 05:50:00|183834.7|183704.7|183831.1|183701.1|183851.5|183721.5|183820.3|183690.3|546
1687413300000|2023-06-22 05:55:00|183831.8|183701.8|183817.9|183727.9|183859.9|183738.3|183809.8|183701.8|880
1687413600000|2023-06-22 06:00:00|183821.2|183731.2|183992.9|183902.9|183996.2|183906.2|183796.6|183706.6|609
1687413900000|2023-06-22 06:05:00|183993|183903|183846.4|183756.4|184002.5|183912.5|183784.8|183694.8|768
1687414200000|2023-06-22 06:10:00|183845.9|183755.9|183907.1|183817.1|184075.3|183985.3|183845.5|183755.5|878
1687414500000|2023-06-22 06:15:00|183901.6|183811.6|183926.2|183836.2|183972.2|183882.2|183859.3|183769.3|818
1687414800000|2023-06-22 06:20:00|183926.5|183836.5|183995.1|183905.1|184115|184025|183926.4|183836.4|778
1687415100000|2023-06-22 06:25:00|183995.2|183905.2|183963.5|183873.5|184019.4|183929.4|183936.2|183846.2|799
1687415400000|2023-06-22 06:30:00|183963.4|183873.4|183925.7|183835.7|184012.7|183922.7|183892|183802|760
1687415700000|2023-06-22 06:35:00|183923.5|183833.5|184034|183944|184036.6|183946.6|183889.2|183799.2|565
1687416000000|2023-06-22 06:40:00|184034.7|183944.7|184004|183914|184038.7|183948.7|183985.6|183895.6|479
1687416300000|2023-06-22 06:45:00|183994.2|183904.2|183910.5|183820.5|184008.4|183918.4|183894.1|183804.1|777
1687416600000|2023-06-22 06:50:00|183916.2|183826.2|183996.2|183906.2|184012|183922|183889|183799|646
1687416900000|2023-06-22 06:55:00|183993.2|183903.2|184107.3|184017.3|184121.1|184031.1|183977.9|183887.9|744
1687417200000|2023-06-22 07:00:00|184104.8|184014.8|184065.5|183975.5|184166.6|184076.6|184054.2|183964.2|812
1687417500000|2023-06-22 07:05:00|184065.7|183975.7|183779.5|183689.5|184077.3|183987.3|183726.1|183636.1|840
1687417800000|2023-06-22 07:10:00|183771.5|183681.5|183778.5|183688.5|183785.9|183695.9|183717.2|183627.2|676
1687418100000|2023-06-22 07:15:00|183778.6|183688.6|183579.3|183489.3|183781.8|183691.8|183561.9|183471.9|834
1687418400000|2023-06-22 07:20:00|183580.4|183490.4|183679.4|183589.4|183743|183653|183556.1|183466.1|805
1687418700000|2023-06-22 07:25:00|183679.2|183589.2|183765.5|183675.5|183807.1|183717.1|183675.1|183585.1|699
1687419000000|2023-06-22 07:30:00|183767.1|183677.1|183785.2|183695.2|183788.7|183698.7|183694.1|183604.1|688
1687419300000|2023-06-22 07:35:00|183784.3|183694.3|183783.1|183693.1|183829.4|183739.4|183748.2|183658.2|815
1687419600000|2023-06-22 07:40:00|183782.7|183692.7|183566.6|183476.6|183795.8|183705.8|183556.5|183466.5|728
1687419900000|2023-06-22 07:45:00|183566.5|183476.5|183684.2|183594.2|183696.7|183606.7|183511|183421|739
1687420200000|2023-06-22 07:50:00|183682.5|183592.5|183635.9|183545.9|183682.5|183592.5|183572.8|183482.8|749
1687420500000|2023-06-22 07:55:00|183635.2|183545.2|183428.2|183338.2|183647.9|183557.9|183410|183320|777
1687420800000|2023-06-22 08:00:00|183422.6|183332.6|183410.2|183320.2|183435|183345|183351.7|183261.7|819
1687421100000|2023-06-22 08:05:00|183414|183324|183433.1|183343.1|183445.1|183355.1|183352.4|183262.4|819
1687421400000|2023-06-22 08:10:00|183433.5|183343.5|183221.2|183131.2|183433.5|183343.5|183217.6|183127.6|812
1687421700000|2023-06-22 08:15:00|183221.3|183131.3|183305.1|183215.1|183325.2|183235.2|183221.3|183131.3|662
1687422000000|2023-06-22 08:20:00|183301.4|183211.4|183381.1|183291.1|183447.5|183357.5|183298.5|183208.5|714
1687422300000|2023-06-22 08:25:00|183379.1|183289.1|183375.5|183285.5|183413.1|183323.1|183360.1|183270.1|876
1687422600000|2023-06-22 08:30:00|183377.2|183287.2|183490.6|183400.6|183512.6|183422.6|183369|183279|645
1687422900000|2023-06-22 08:35:00|183488.2|183398.2|183476.3|183386.3|183551.3|183461.3|183383.6|183293.6|686
1687423200000|2023-06-22 08:40:00|183476.2|183386.2|183520.7|183430.7|183557.5|183467.5|183438.4|183348.4|815
1687423500000|2023-06-22 08:45:00|183520.5|183430.5|183430.2|183340.2|183562.6|183472.6|183428.7|183338.7|700
1687423800000|2023-06-22 08:50:00|183430|183340|183499.1|183409.1|183526.1|183436.1|183427|183337|793
1687424100000|2023-06-22 08:55:00|183499|183409|183600.4|183510.4|183653.1|183563.1|183498.6|183408.6|774
1687424400000|2023-06-22 09:00:00|183599.6|183509.6|183560.6|183470.6|183722.6|183632.6|183560.6|183470.6|761
1687424700000|2023-06-22 09:05:00|183560.5|183470.5|183564.3|183474.3|183571.7|183481.7|183497.6|183407.6|683
1687425000000|2023-06-22 09:10:00|183566.4|183476.4|183488.6|183398.6|183568|183478|183439.1|183349.1|830
1687425300000|2023-06-22 09:15:00|183489.2|183399.2|183617.3|183527.3|183630.5|183540.5|183489.2|183399.2|728
1687425600000|2023-06-22 09:20:00|183613.9|183523.9|183608|183518|183660.4|183570.4|183607.3|183517.3|691
1687425900000|2023-06-22 09:25:00|183615.8|183525.8|183582.3|183492.3|183655.5|183565.5|183558|183468|753
1687426200000|2023-06-22 09:30:00|183582.5|183492.5|183422.6|183332.6|183599|183509|183397|183307|668
1687426500000|2023-06-22 09:35:00|183419.7|183329.7|183567.8|183477.8|183598|183508|183407.6|183317.6|718
1687426800000|2023-06-22 09:40:00|183567.3|183477.3|183543.8|183453.8|183636|183546|183537.8|183447.8|611
1687427100000|2023-06-22 09:45:00|183547|183457|183507.2|183417.2|183601.5|183511.5|183496.5|183406.5|741
1687427400000|2023-06-22 09:50:00|183507.3|183417.3|183506.2|183416.2|183545.7|183455.7|183499.5|183409.5|577
1687427700000|2023-06-22 09:55:00|183505.4|183415.4|183418.4|183328.4|183525.8|183435.8|183375.5|183285.5|870
1687428000000|2023-06-22 10:00:00|183417.8|183327.8|183330.6|183240.6|183423.9|183333.9|183309.8|183219.8|944
1687428300000|2023-06-22 10:05:00|183329.6|183239.6|183260|183170|183330.9|183240.9|183218.1|183128.1|1050
1687428600000|2023-06-22 10:10:00|183259.1|183169.1|183260.6|183170.6|183374.6|183284.6|183243.6|183153.6|911
1687428900000|2023-06-22 10:15:00|183260.1|183170.1|183197.1|183107.1|183260.2|183170.2|183154|183064|654
1687429200000|2023-06-22 10:20:00|183197.2|183107.2|183235|183145|183325.6|183235.6|183196.8|183106.8|843
1687429500000|2023-06-22 10:25:00|183234.4|183144.4|183170.3|183080.3|183276.2|183186.2|183169.8|183079.8|803
1687429800000|2023-06-22 10:30:00|183170.6|183080.6|183324.3|183234.3|183326.5|183236.5|183170.6|183080.6|698
1687430100000|2023-06-22 10:35:00|183322.5|183232.5|183421.4|183331.4|183471|183381|183290.7|183200.7|748
1687430400000|2023-06-22 10:40:00|183421.6|183331.6|183422.1|183332.1|183440|183350|183355.9|183265.9|675
1687430700000|2023-06-22 10:45:00|183421.8|183331.8|183428.7|183338.7|183471.5|183381.5|183355.5|183265.5|754
1687431000000|2023-06-22 10:50:00|183428.4|183338.4|183370.3|183280.3|183428.4|183338.4|183309.8|183219.8|828
1687431300000|2023-06-22 10:55:00|183370.6|183280.6|183306.3|183176.3|183372.7|183282.7|183277.6|183176.3|715
1687431600000|2023-06-22 11:00:00|183308.4|183178.4|183480.4|183390.4|183512.6|183419.9|183288.8|183162.5|1018
1687431900000|2023-06-22 11:05:00|183483|183393|183473.2|183383.2|183489.7|183399.7|183368|183278|996
1687432200000|2023-06-22 11:10:00|183469.5|183379.5|183647.8|183557.8|183658.8|183568.8|183461.7|183371.7|1011
1687432500000|2023-06-22 11:15:00|183644.5|183554.5|183573.4|183483.4|183672.9|183582.9|183562.3|183472.3|1000
1687432800000|2023-06-22 11:20:00|183573|183483|183523.1|183433.1|183574|183484|183499.8|183409.8|635
1687433100000|2023-06-22 11:25:00|183522.3|183432.3|183812.1|183722.1|183816.7|183726.7|183521.7|183431.7|901
1687433400000|2023-06-22 11:30:00|183813.4|183723.4|183899.7|183809.7|183905.1|183815.1|183787.9|183697.9|839
1687433700000|2023-06-22 11:35:00|183898.9|183808.9|183886.9|183796.9|183908.7|183818.7|183877.4|183787.4|637
1687434000000|2023-06-22 11:40:00|183888|183798|183900.4|183810.4|183908.4|183818.4|183854.8|183764.8|777
1687434300000|2023-06-22 11:45:00|183899.5|183809.5|183853.9|183763.9|183901.9|183811.9|183853.9|183763.9|905
1687434600000|2023-06-22 11:50:00|183854.1|183764.1|183766.4|183676.4|183894.5|183804.5|183749.4|183659.4|838
1687434900000|2023-06-22 11:55:00|183766.7|183676.7|183941.8|183851.8|183951.3|183861.3|183766|183676|726
1687435200000|2023-06-22 12:00:00|183955.8|183865.8|184178.7|184088.7|184252.7|184162.7|183934.7|183844.7|974
1687435500000|2023-06-22 12:05:00|184179.4|184089.4|184444.4|184354.4|184458.2|184368.2|184150.5|184060.5|774
1687435800000|2023-06-22 12:10:00|184444|184354|184395|184305|184444|184354|184288.1|184198.1|876
1687436100000|2023-06-22 12:15:00|184393.6|184303.6|184538.2|184448.2|184581.1|184491.1|184376.9|184286.9|756
1687436400000|2023-06-22 12:20:00|184540.3|184450.3|184606.6|184516.6|184871.4|184781.4|184540.3|184450.3|872
1687436700000|2023-06-22 12:25:00|184607|184517|184605.8|184279|184616.2|184517|184420.1|184279|786
1687437000000|2023-06-22 12:30:00|184591.6|184249.6|184266.2|184176.2|184614.7|184311.1|184241.8|184151.8|905
1687437300000|2023-06-22 12:35:00|184265.7|184175.7|184401.1|184311.1|184451.5|184361.5|184247.2|184157.2|842
1687437600000|2023-06-22 12:40:00|184399.7|184309.7|184682.1|184592.1|184731.8|184641.8|184380.4|184290.4|910
1687437900000|2023-06-22 12:45:00|184683.1|184593.1|184789.2|184699.2|184789.4|184699.4|184564.8|184474.8|955
1687438200000|2023-06-22 12:50:00|184790.6|184700.6|184578.5|184488.5|184809.6|184719.6|184577.7|184487.7|927
1687438500000|2023-06-22 12:55:00|184578.4|184488.4|184669.1|184579.1|184678.4|184588.4|184562.6|184472.6|782
1687438800000|2023-06-22 13:00:00|184671.1|184581.1|184804.7|184714.7|184822.6|184732.6|184660.1|184570.1|966
1687439100000|2023-06-22 13:05:00|184803.1|184713.1|185140.6|185050.6|185177.4|185087.4|184800.8|184710.8|902
1687439400000|2023-06-22 13:10:00|185140.4|185050.4|185372.5|185282.5|185382.1|185292.1|185139.9|185049.9|900
1687439700000|2023-06-22 13:15:00|185376.6|185286.6|185082.8|184992.8|185433.8|185343.8|185082.8|184992.8|843
1687440000000|2023-06-22 13:20:00|185083.6|184993.6|184986.9|184896.9|185099.7|185009.7|184861.6|184771.6|759
1687440300000|2023-06-22 13:25:00|184987.1|184897.1|184978.2|184888.2|185082|184992|184973.1|184883.1|818
1687440600000|2023-06-22 13:30:00|184978.3|184888.3|184923.7|184833.7|185099.5|185009.5|184874.1|184784.1|877
1687440900000|2023-06-22 13:35:00|184923.8|184833.8|184999.4|184909.4|185010.2|184920.2|184890.8|184800.8|922
1687441200000|2023-06-22 13:40:00|184999.5|184909.5|185098.4|185008.4|185100.1|185010.1|184893.2|184803.2|931
1687441500000|2023-06-22 13:45:00|185088.2|184998.2|184883.2|184793.2|185090.1|185000.1|184785.8|184695.8|899
1687441800000|2023-06-22 13:50:00|184884.2|184794.2|184764.9|184674.9|184903.3|184813.3|184696.9|184606.9|854
1687442100000|2023-06-22 13:55:00|184764.2|184674.2|184860.1|184576.2|184860.2|184713|184708.5|184572.8|706
1687442400000|2023-06-22 14:00:00|184848.6|184601.5|185033.9|184943.9|185055.6|184955.5|184765.1|184601.5|835
1687442700000|2023-06-22 14:05:00|185017.1|184927.1|184887|184797|185037|184947|184858.4|184768.4|744
1687443000000|2023-06-22 14:10:00|184885.5|184795.5|184681.7|184591.7|184900.8|184810.8|184675.6|184585.6|851
1687443300000|2023-06-22 14:15:00|184681.8|184591.8|184954.7|184864.7|184992.7|184902.7|184673.6|184583.6|743
1687443600000|2023-06-22 14:20:00|184954.2|184864.2|184858|184768|184995|184905|184798|184708|799
1687443900000|2023-06-22 14:25:00|184856|184766|184849.3|184759.3|184911.6|184821.6|184829.9|184739.9|696
1687444200000|2023-06-22 14:30:00|184849.4|184759.4|185106.5|185016.5|185110.7|185020.7|184833.9|184743.9|928
1687444500000|2023-06-22 14:35:00|185106.6|185016.6|184944.6|184854.6|185130.5|185040.5|184935.3|184845.3|765
1687444800000|2023-06-22 14:40:00|184945.4|184855.4|184831.3|184741.3|185040|184950|184829.7|184739.7|922
1687445100000|2023-06-22 14:45:00|184830|184740|184696|184606|184833.7|184743.7|184696|184606|715
1687445400000|2023-06-22 14:50:00|184698.2|184608.2|184576.8|184486.8|184724|184634|184538|184448|802
1687445700000|2023-06-22 14:55:00|184567.2|184477.2|184646.4|184556.4|184651.2|184561.2|184483.8|184393.8|865
1687446000000|2023-06-22 15:00:00|184648|184558|184702.8|184612.8|184757|184667|184594.7|184504.7|957
1687446300000|2023-06-22 15:05:00|184703.5|184613.5|184755.2|184665.2|184815.5|184725.5|184685.7|184595.7|890
1687446600000|2023-06-22 15:10:00|184754.6|184664.6|184743.1|184653.1|184851.2|184761.2|184679.8|184589.8|993
1687446900000|2023-06-22 15:15:00|184740.8|184650.8|184871.6|184781.6|184897.8|184807.8|184690.1|184600.1|864
1687447200000|2023-06-22 15:20:00|184874.1|184784.1|185019.8|184929.8|185057.9|184967.9|184874.1|184784.1|953
1687447500000|2023-06-22 15:25:00|185020.4|184930.4|185089.6|184999.6|185090.8|185000.8|184994.8|184904.8|889
1687447800000|2023-06-22 15:30:00|185113|185023|185102.6|185012.6|185173.2|185083.2|185074.7|184984.7|954
1687448100000|2023-06-22 15:35:00|185097.9|185007.9|185019.1|184929.1|185102.2|185012.2|184991.2|184901.2|695
1687448400000|2023-06-22 15:40:00|185018.9|184928.9|185017.1|184927.1|185044.3|184954.3|184989.4|184899.4|882
1687448700000|2023-06-22 15:45:00|185017.2|184927.2|185030.3|184940.3|185044.4|184954.4|184850.4|184760.4|906
1687449000000|2023-06-22 15:50:00|185030.5|184940.5|185098.7|185008.7|185098.7|185008.7|185014.6|184924.6|456
1687449300000|2023-06-22 15:55:00|185098.6|185008.6|185141.8|185051.8|185163.8|185073.8|185000.3|184910.3|775
1687449600000|2023-06-22 16:00:00|185143.5|185053.5|185227.5|185137.5|185275.1|185185.1|185143.5|185053.5|741
1687449900000|2023-06-22 16:05:00|185224.1|185134.1|185310.3|185220.3|185328|185238|185167|185077|691
1687450200000|2023-06-22 16:10:00|185310.2|185220.2|185421.1|185331.1|185429.8|185339.8|185242|185152|668
1687450500000|2023-06-22 16:15:00|185420.6|185330.6|185435|185345|185445.9|185355.9|185405.3|185315.3|581
1687450800000|2023-06-22 16:20:00|185434.1|185344.1|185417.8|185327.8|185435.8|185345.8|185384.5|185294.5|603
1687451100000|2023-06-22 16:25:00|185417.6|185327.6|185414.9|185324.9|185442.9|185352.9|185389.6|185299.6|507
1687451400000|2023-06-22 16:30:00|185416.6|185326.6|185378.1|185288.1|185476.1|185386.1|185358.8|185268.8|557
1687451700000|2023-06-22 16:35:00|185378|185288|185427.5|185337.5|185439.1|185349.1|185254.1|185164.1|589
1687452000000|2023-06-22 16:40:00|185412.9|185322.9|185527.5|185437.5|185537.3|185447.3|185395.1|185305.1|680
1687452300000|2023-06-22 16:45:00|185529.4|185439.4|185487.5|185397.5|185529.4|185439.4|185431.5|185341.5|794
1687452600000|2023-06-22 16:50:00|185487.4|185397.4|185479.7|185389.7|185518.7|185428.7|185462.1|185372.1|812
1687452900000|2023-06-22 16:55:00|185479.9|185389.9|185484.9|185394.9|185495.7|185405.7|185465.8|185375.8|642
1687453200000|2023-06-22 17:00:00|185486.4|185396.4|185549.2|185459.2|185557.3|185467.3|185447.9|185357.9|706
1687453500000|2023-06-22 17:05:00|185549.3|185459.3|185497.5|185407.5|185555.5|185465.5|185451.5|185361.5|595
1687453800000|2023-06-22 17:10:00|185497.2|185407.2|185553|185463|185630.2|185540.2|185495.5|185405.5|638
1687454100000|2023-06-22 17:15:00|185553.7|185463.7|185575.6|185485.6|185609.9|185519.9|185538.3|185448.3|478
1687454400000|2023-06-22 17:20:00|185576.8|185486.8|185588.2|185498.2|185604.6|185514.6|185531.6|185441.6|571
1687454700000|2023-06-22 17:25:00|185588.4|185498.4|185746|185656|185782.5|185692.5|185588.4|185498.4|724
1687455000000|2023-06-22 17:30:00|185746.5|185656.5|185745.2|185655.2|185765.1|185675.1|185704.6|185614.6|681
1687455300000|2023-06-22 17:35:00|185741.1|185651.1|185724.4|185634.4|185747.2|185657.2|185697.4|185607.4|719
1687455600000|2023-06-22 17:40:00|185719.4|185629.4|185639.2|185549.2|185741|185651|185634.9|185544.9|733
1687455900000|2023-06-22 17:45:00|185638.3|185548.3|185579.7|185489.7|185648|185558|185538.7|185448.7|808
1687456200000|2023-06-22 17:50:00|185579.6|185489.6|185578|185488|185650.7|185560.7|185564.5|185474.5|637
1687456500000|2023-06-22 17:55:00|185578.1|185488.1|185533.2|185443.2|185583.8|185493.8|185517.3|185427.3|571
1687456800000|2023-06-22 18:00:00|185522.6|185432.6|185303.1|185213.1|185522.6|185432.6|185261.8|185171.8|797
1687457100000|2023-06-22 18:05:00|185304.9|185214.9|185299.9|185209.9|185306|185216|185267.8|185177.8|589
1687457400000|2023-06-22 18:10:00|185300|185210|185293.8|185203.8|185302.6|185212.6|185290.3|185200.3|535
1687457700000|2023-06-22 18:15:00|185294.5|185204.5|185314.5|185224.5|185332.4|185242.4|185293.3|185203.3|570
1687458000000|2023-06-22 18:20:00|185314.4|185224.4|185305.1|185215.1|185317.6|185227.6|185305.1|185215.1|592
1687458300000|2023-06-22 18:25:00|185304.9|185214.9|185216|185126|185311|185221|185062.5|184972.5|631
1687458600000|2023-06-22 18:30:00|185202.8|185112.8|185222.6|185132.6|185278.1|185188.1|185180.6|185090.6|817
1687458900000|2023-06-22 18:35:00|185225.7|185135.7|185188.3|185098.3|185238.7|185148.7|185181.1|185091.1|568
1687459200000|2023-06-22 18:40:00|185188.2|185098.2|185294.3|185204.3|185304.9|185214.9|185186.7|185096.7|591
1687459500000|2023-06-22 18:45:00|185293.7|185203.7|185280.3|185190.3|185331.6|185241.6|185249.6|185159.6|428
1687459800000|2023-06-22 18:50:00|185280.4|185190.4|185287.8|185197.8|185309.9|185219.9|185254|185164|523
1687460100000|2023-06-22 18:55:00|185288.2|185198.2|185222.2|185132.2|185296.2|185206.2|185219.8|185129.8|676
1687460400000|2023-06-22 19:00:00|185222|185132|185174.9|185084.9|185222|185132|185138|185048|525
1687460700000|2023-06-22 19:05:00|185175.2|185085.2|185151.5|185061.5|185179.8|185089.8|185143.5|185053.5|260
1687461000000|2023-06-22 19:10:00|185151.4|185061.4|185179.8|185089.8|185213|185123|185140.7|185050.7|518
1687461300000|2023-06-22 19:15:00|185179.9|185089.9|185224|185134|185242|185152|185176.2|185086.2|518
1687461600000|2023-06-22 19:20:00|185229.9|185139.9|185285.9|185195.9|185301.5|185211.5|185208.7|185118.7|560
1687461900000|2023-06-22 19:25:00|185284.7|185194.7|185311.4|185221.4|185312.2|185222.2|185267.5|185177.5|600
1687462200000|2023-06-22 19:30:00|185301.4|185211.4|185309.4|185219.4|185310.7|185220.7|185264.8|185174.8|456
1687462500000|2023-06-22 19:35:00|185309.5|185219.5|185228.9|185138.9|185310.7|185220.7|185227.8|185137.8|383
1687462800000|2023-06-22 19:40:00|185229.2|185139.2|185228|185138|185242.1|185152.1|185206.9|185116.9|337
1687463100000|2023-06-22 19:45:00|185227.2|185137.2|185252|185162|185254.7|185164.7|185210.7|185120.7|440
1687463400000|2023-06-22 19:50:00|185251.9|185161.9|185239.7|185149.7|185259.6|185169.6|185195.9|185105.9|494
1687463700000|2023-06-22 19:55:00|185239.6|185149.6|185210.4|185120.4|185248.2|185158.2|185200.1|185110.1|395
1687464000000|2023-06-22 20:00:00|185210|185120|185211.2|185121.2|185231.2|185141.2|185206.9|185116.9|431
1687464300000|2023-06-22 20:05:00|185211.3|185121.3|185243.9|185113.9|185251.8|185137|185207|185098.8|191
1687464600000|2023-06-22 20:10:00|185244|185114|185240.6|185110.6|185252.7|185130.1|185216.5|185096.5|205
1687464900000|2023-06-22 20:15:00|185242.7|185112.7|185245|185115|185255.9|185125.9|185242.7|185112.7|163
1687465200000|2023-06-22 20:20:00|185244.4|185114.4|185256.3|185126.3|185257.7|185127.7|185242.7|185112.7|193
1687465500000|2023-06-22 20:25:00|185257.5|185127.5|185292.3|185162.3|185306.3|185176.3|185252|185122|207
1687465800000|2023-06-22 20:30:00|185293.2|185163.2|185313.4|185183.4|185321.1|185191.1|185286|185156|131
1687466100000|2023-06-22 20:35:00|185313.7|185183.7|185309.9|185179.9|185333.8|185191.4|185293.5|185130.1|125
1687466400000|2023-06-22 20:40:00|185309.1|185179.1|185303.5|185173.5|185347.6|185183.8|185284.2|185134.9|259
1687466700000|2023-06-22 20:45:00|185344.7|185133.7|185374.4|185173.2|185378.9|185208.4|185304.7|185133.3|135
1687467000000|2023-06-22 20:50:00|185337.4|185207.4|185280.7|185150.7|185372.9|185207.4|185279.1|185107.9|130
1687467300000|2023-06-22 20:55:00|185338.1|185110.3|185399.2|185057.2|185399.2|185118|185338.1|185024.5|177
1687467600000|2023-06-22 21:00:00|185443.3|185101.3|185550.3|185208.3|185550.3|185208.3|185361|185019|38
1687467900000|2023-06-22 21:05:00|185549.2|185207.2|185537|185195|185550.3|185208.3|185530.7|185188.7|10
1687468200000|2023-06-22 21:10:00|185531.4|185189.4|185537.3|185195.3|185537.3|185195.3|185525.1|185183.1|18
1687468500000|2023-06-22 21:15:00|185534.9|185192.9|185527.2|185185.2|185534.9|185192.9|185516.9|185174.9|9
1687468800000|2023-06-22 21:20:00|185528.8|185186.8|185515.4|185173.4|185529.1|185187.1|185515.4|185173.4|31
1687469100000|2023-06-22 21:25:00|185515.5|185173.5|185524.6|185182.6|185524.6|185182.6|185512.3|185170.3|23
1687469400000|2023-06-22 21:30:00|185524.5|185182.5|185511|185169|185533.7|185191.7|185509.4|185167.4|213
1687469700000|2023-06-22 21:35:00|185530.6|185188.6|185532.1|185190.1|185536.4|185194.4|185530.6|185188.6|14
1687470000000|2023-06-22 21:40:00|185532|185190|185523.7|185181.7|185533.1|185191.1|185512.5|185170.5|68
1687470300000|2023-06-22 21:45:00|185501.9|185159.9|185518.4|185176.4|185530.8|185188.8|185496.5|185154.5|33
1687470600000|2023-06-22 21:50:00|185517.8|185175.8|185492.6|185150.6|185546.3|185204.3|185492.6|185150.6|22
1687470900000|2023-06-22 21:55:00|185491.8|185149.8|185522.2|185180.2|185525.3|185183.3|185491.8|185149.8|56
1687471200000|2023-06-22 22:00:00|185522.1|185180.1|185402.4|185060.4|185574.3|185232.3|185359.9|185017.9|254
1687471500000|2023-06-22 22:05:00|185402.8|185060.8|185062.9|184720.9|185418|185076|185062.4|184720.4|217
1687471800000|2023-06-22 22:10:00|185062.7|184720.7|185367.7|185025.7|185367.7|185025.7|185060.7|184718.7|23
1687472100000|2023-06-22 22:15:00|185483.4|185141.4|185462.6|185120.6|185483.4|185141.4|185462.6|185120.6|2
1687473000000|2023-06-22 22:30:00|185419.1|185077.1|185360.3|185018.3|185435.3|185093.3|185329.5|184987.5|214
1687473300000|2023-06-22 22:35:00|185358.8|185016.8|185282.4|184940.4|185365.8|185023.8|185275.2|184933.2|1059
1687473600000|2023-06-22 22:40:00|185293.2|184951.2|185327.1|184985.1|185346.6|185004.6|185267.8|184925.8|949
1687473900000|2023-06-22 22:45:00|185327.7|184985.7|185332.1|184990.1|185359.4|185017.4|185298.6|184956.6|1000
1687474200000|2023-06-22 22:50:00|185331.4|184989.4|185322.2|184980.2|185366.9|185024.9|185288.1|184946.1|840
1687474500000|2023-06-22 22:55:00|185322.9|184980.9|185337.8|184995.8|185359.1|185017.1|185295.2|184953.2|73
1687474800000|2023-06-22 23:00:00|185338.8|184996.8|185330|184988|185380.4|185038.4|185281|184939|955
1687475100000|2023-06-22 23:05:00|185331.5|184989.5|185343.6|185001.6|185346.5|185004.5|185314.9|184972.9|82
1687475400000|2023-06-22 23:10:00|185343.9|185001.9|185314.4|184972.4|185353.9|185011.9|185314.3|184972.3|210
1687475700000|2023-06-22 23:15:00|185314.3|184972.3|185294.4|184952.4|185336.1|184994.1|185293.7|184951.7|196
1687476000000|2023-06-22 23:20:00|185295.2|184953.2|185321.9|184979.9|185364|185022|185292.6|184950.6|201
1687476300000|2023-06-22 23:25:00|185322.2|184980.2|185312.2|184970.2|185374|185032|185275|184933|857
1687476600000|2023-06-22 23:30:00|185309.1|184967.1|185302.6|184960.6|185365.8|185023.8|185282.7|184940.7|210
1687476900000|2023-06-22 23:35:00|185302.9|184960.9|185260.1|184918.1|185405.9|185063.9|185219.5|184877.5|191
1687477200000|2023-06-22 23:40:00|185227.6|184943.8|185234.8|184986.9|185260.6|184986.9|185201.8|184916.3|254
1687477500000|2023-06-22 23:45:00|185235|184987|185216.4|185005.4|185263|185057.1|185173.1|184952.2|252
1687477800000|2023-06-22 23:50:00|185218|185004.9|185244.2|184972.9|185250|185055|185176.9|184970.9|165
1687478100000|2023-06-22 23:55:00|185244|184972.7|185226.7|185018.2|185268.2|185050.1|185176.1|184955.5|180
1687478400000|2023-06-23 00:00:00|185226.9|185018|185242.9|185040.2|185269.3|185082.8|185197.1|185007.5|207
1687478700000|2023-06-23 00:05:00|185214.7|185084.7|185263.8|185133.8|185287.3|185138.9|185214.1|185060.3|290
1687479000000|2023-06-23 00:10:00|185263.7|185133.7|185264.1|185134.1|185279|185149|185256.3|185126.3|383
1687479300000|2023-06-23 00:15:00|185264|185134|185240.5|185110.5|185267.7|185137.7|185222.3|185092.3|408
1687479600000|2023-06-23 00:20:00|185239.9|185109.9|185258|185128|185270.8|185140.8|185239.7|185109.7|405
1687479900000|2023-06-23 00:25:00|185259.9|185129.9|185249|185119|185263.7|185133.7|185234.6|185104.6|280
1687480200000|2023-06-23 00:30:00|185248.9|185118.9|185261.4|185131.4|185268.5|185138.5|185232.3|185102.3|507
1687480500000|2023-06-23 00:35:00|185261.5|185131.5|185252|185122|185264.3|185134.3|185248.9|185118.9|165
1687480800000|2023-06-23 00:40:00|185252.2|185122.2|185258|185128|185269.9|185139.9|185249.2|185119.2|114
1687481100000|2023-06-23 00:45:00|185259|185129|185220.9|185090.9|185266|185136|185209.7|185079.7|290
1687481400000|2023-06-23 00:50:00|185221.1|185091.1|185205.9|185075.9|185222.9|185092.9|185205|185075|760
1687481700000|2023-06-23 00:55:00|185205.8|185075.8|185207.1|185077.1|185217|185087|185202.7|185072.7|490
1687482000000|2023-06-23 01:00:00|185207.9|185077.9|185228|185098|185259.1|185129.1|185202.6|185072.6|459
1687482300000|2023-06-23 01:05:00|185227.9|185097.9|185231.1|185101.1|185236.6|185106.6|185221.3|185091.3|449
1687482600000|2023-06-23 01:10:00|185231.2|185101.2|185233.2|185103.2|185247.9|185117.9|185230.2|185100.2|230
1687482900000|2023-06-23 01:15:00|185233.1|185103.1|185277.1|185147.1|185285.8|185155.8|185225.7|185095.7|285
1687483200000|2023-06-23 01:20:00|185277|185147|185356.2|185226.2|185365.9|185235.9|185273.9|185143.9|323
1687483500000|2023-06-23 01:25:00|185356.3|185226.3|185351.2|185221.2|185360.1|185230.1|185329.8|185199.8|329
1687483800000|2023-06-23 01:30:00|185351.4|185221.4|185364.7|185234.7|185381.9|185251.9|185349.5|185219.5|473
1687484100000|2023-06-23 01:35:00|185364.8|185234.8|185537.8|185407.8|185570.8|185408.1|185358|185228|342
1687484400000|2023-06-23 01:40:00|185537.1|185407.1|185602.6|185472.6|185626.3|185496.3|185526.7|185396.7|559
1687484700000|2023-06-23 01:45:00|185602.3|185472.3|185778.3|185648.3|185778.9|185648.9|185602|185472|517
1687485000000|2023-06-23 01:50:00|185778.5|185648.5|185625.1|185495.1|185778.9|185648.9|185612.6|185482.6|721
1687485300000|2023-06-23 01:55:00|185624.9|185494.9|185646.2|185516.2|185665.4|185535.4|185615.3|185485.3|228
1687485600000|2023-06-23 02:00:00|185646|185516|185649.2|185519.2|185659.9|185529.9|185601.2|185471.2|237
1687485900000|2023-06-23 02:05:00|185649.5|185519.5|185816.4|185686.4|185829.1|185699.1|185649.5|185519.5|401
1687486200000|2023-06-23 02:10:00|185817.5|185687.5|185858.7|185728.7|185894.9|185739|185811.9|185681.9|185
1687486500000|2023-06-23 02:15:00|185858.4|185728.4|185968.9|185838.9|185977|185847|185833.1|185668.5|297
1687486800000|2023-06-23 02:20:00|185969|185839|185960.9|185830.9|185976.1|185846.1|185946.2|185816.2|378
1687487100000|2023-06-23 02:25:00|185959.7|185829.7|185954.6|185824.6|185969.2|185839.2|185947.1|185817.1|621
1687487400000|2023-06-23 02:30:00|185954.3|185824.3|185965.2|185835.2|185967.8|185837.8|185952.9|185822.9|561
1687487700000|2023-06-23 02:35:00|185965.7|185835.7|186017.7|185887.7|186035|185905|185960.7|185830.7|635
1687488000000|2023-06-23 02:40:00|186017.6|185887.6|185959.4|185829.4|186020.7|185890.7|185956|185826|342
1687488300000|2023-06-23 02:45:00|185959.3|185829.3|185943.8|185813.8|185962.9|185832.9|185943.8|185813.8|259
1687488600000|2023-06-23 02:50:00|185944|185814|185953.8|185823.8|185965.7|185835.7|185943.7|185813.7|353
1687488900000|2023-06-23 02:55:00|185953.7|185823.7|185955.9|185825.9|185959.1|185829.1|185947.4|185817.4|380
1687489200000|2023-06-23 03:00:00|185956|185826|185956.9|185826.9|185966.8|185836.8|185945.2|185815.2|405
1687489500000|2023-06-23 03:05:00|185957|185827|185952.2|185822.2|185976.5|185846.5|185944.5|185814.5|391
1687489800000|2023-06-23 03:10:00|185952|185822|185949.8|185819.8|185961.2|185831.2|185948.2|185818.2|480
1687490100000|2023-06-23 03:15:00|185950|185820|185951.6|185821.6|185956.4|185851.1|185919|185813.1|560
1687490400000|2023-06-23 03:20:00|185951.8|185821.8|185966.4|185836.4|185972.1|185842.1|185950.8|185820.8|477
1687490700000|2023-06-23 03:25:00|185966.2|185836.2|185966.2|185836.2|185971.3|185841.3|185954.1|185824.1|361
1687491000000|2023-06-23 03:30:00|185965.9|185835.9|185965.2|185835.2|185976.7|185846.7|185954.4|185824.4|432
1687491300000|2023-06-23 03:35:00|185964.9|185834.9|185956.1|185826.1|185982.9|185852.9|185951.3|185821.3|561
1687491600000|2023-06-23 03:40:00|185956.2|185826.2|185977.8|185847.8|185979.8|185849.8|185955.2|185825.2|483
1687491900000|2023-06-23 03:45:00|185977.9|185847.9|185957.6|185827.6|185984.2|185854.2|185952.4|185822.4|306
1687492200000|2023-06-23 03:50:00|185957.7|185827.7|185965.2|185835.2|185965.3|185835.3|185953.9|185823.9|503
1687492500000|2023-06-23 03:55:00|185965.3|185835.3|185805|185675|185980.1|185850.1|185804.5|185674.5|240
1687492800000|2023-06-23 04:00:00|185804.7|185674.7|186078.8|185948.8|186123.5|185993.5|185784.2|185654.2|501
1687493100000|2023-06-23 04:05:00|186078.7|185948.7|186083.4|185953.4|186098.2|185968.2|186071.6|185941.6|319
1687493400000|2023-06-23 04:10:00|186082.3|185952.3|186116.6|185986.6|186122.3|185992.3|186081.5|185951.5|225
1687493700000|2023-06-23 04:15:00|186122.2|185992.2|186132.8|186002.8|186136.9|186006.9|186098.2|185968.2|190
1687494000000|2023-06-23 04:20:00|186132.9|186002.9|186125.4|185995.4|186135.7|186005.7|186118.4|185988.4|204
1687494300000|2023-06-23 04:25:00|186122.3|185992.3|186137.6|186007.6|186150.9|186020.9|186106.4|185976.4|243
1687494600000|2023-06-23 04:30:00|186135.5|186005.5|186307.6|186177.6|186337.5|186207.5|186124.3|185994.3|440
1687494900000|2023-06-23 04:35:00|186311.5|186181.5|186327.9|186197.9|186397|186267|186270.1|186140.1|591
1687495200000|2023-06-23 04:40:00|186331.4|186201.4|186292.3|186162.3|186353.5|186223.5|186283|186153|384
1687495500000|2023-06-23 04:45:00|186292|186162|186286.7|186156.7|186296.4|186166.4|186282.6|186152.6|310
1687495800000|2023-06-23 04:50:00|186286.8|186156.8|186290.9|186160.9|186298.6|186168.6|186282.6|186152.6|152
1687496100000|2023-06-23 04:55:00|186290.8|186160.8|186282.8|186152.8|186292.9|186162.9|186276.9|186146.9|131
1687496400000|2023-06-23 05:00:00|186282.7|186152.7|186266.5|186136.5|186291.8|186161.8|186263.6|186133.6|238
1687496700000|2023-06-23 05:05:00|186266.4|186136.4|185999.2|185869.2|186266.6|186136.6|185984.7|185854.7|815
1687497000000|2023-06-23 05:10:00|185999.4|185869.4|185999.6|185869.6|186028.4|185898.4|185987.4|185857.4|536
1687497300000|2023-06-23 05:15:00|185999.5|185869.5|185946.4|185816.4|186011.4|185881.4|185913|185783|471
1687497600000|2023-06-23 05:20:00|185947.4|185817.4|186057.7|185927.7|186069.7|185939.7|185947.4|185817.4|302
1687497900000|2023-06-23 05:25:00|186057.6|185927.6|186161|186031|186184.1|186054.1|186056.8|185926.8|436
1687498200000|2023-06-23 05:30:00|186159.4|186029.4|186145.5|186015.5|186161.7|186031.7|186135.4|186005.4|248
1687498500000|2023-06-23 05:35:00|186144.8|186014.8|186132|186002|186162.1|186032.1|186122.2|185992.2|355
1687498800000|2023-06-23 05:40:00|186130.1|186000.1|186144.9|186014.9|186147.8|186017.8|186124.3|185994.3|308
1687499100000|2023-06-23 05:45:00|186144.6|186014.6|186070.4|185940.4|186249.5|186119.5|186025|185895|586
1687499400000|2023-06-23 05:50:00|186070.6|185940.6|186069.7|185939.7|186099.5|185969.5|186053.7|185923.7|604
1687499700000|2023-06-23 05:55:00|186074.2|185944.2|186054.8|185924.8|186086.3|185956.3|185977.9|185847.9|429
1687500000000|2023-06-23 06:00:00|186055.3|185925.3|185963.9|185833.9|186065|185935|185891.8|185789.7|639
1687500300000|2023-06-23 06:05:00|185963.8|185833.8|186021.4|185931.4|186062.6|185964.6|185937.6|185822.5|519
1687500600000|2023-06-23 06:10:00|186021.8|185931.8|185998.1|185908.1|186187.9|186071.9|185997.1|185907.1|767
1687500900000|2023-06-23 06:15:00|185999.5|185909.5|186021.8|185931.8|186046.7|185956.7|185955.3|185865.3|469
1687501200000|2023-06-23 06:20:00|186022.8|185932.8|186230.2|186140.2|186234.2|186144.2|186014.9|185924.9|686
1687501500000|2023-06-23 06:25:00|186230.8|186140.8|185956.7|185866.7|186230.8|186140.8|185950.8|185860.8|413
1687501800000|2023-06-23 06:30:00|185955.9|185865.9|185966.9|185876.9|186031.3|185941.3|185940.3|185850.3|659
1687502100000|2023-06-23 06:35:00|185966.6|185876.6|186029.8|185939.8|186112.7|186022.7|185955.9|185865.9|682
1687502400000|2023-06-23 06:40:00|186028|185938|186083.7|185993.7|186120.6|186030.6|185996|185906|635
1687502700000|2023-06-23 06:45:00|186092.6|186002.6|186120.2|186030.2|186129.6|186039.6|186053.8|185963.8|544
1687503000000|2023-06-23 06:50:00|186117.6|186027.6|186156.5|186066.5|186257.2|186167.2|186089.7|185999.7|698
1687503300000|2023-06-23 06:55:00|186156.9|186066.9|186374|186284|186623.1|186493.1|186154.4|186064.4|790
1687503600000|2023-06-23 07:00:00|186368.7|186278.7|186350.1|186260.1|186518.1|186428.1|186317.6|186227.6|685
1687503900000|2023-06-23 07:05:00|186347.2|186257.2|186067.8|185977.8|186347.2|186257.2|186041.6|185951.6|640
1687504200000|2023-06-23 07:10:00|186068.5|185978.5|186172.3|186082.3|186178.4|186088.4|185971.4|185881.4|576
1687504500000|2023-06-23 07:15:00|186185.4|186095.4|186349.3|186259.3|186370.9|186280.9|186167.9|186077.9|1039
1687504800000|2023-06-23 07:20:00|186348|186258|186445.9|186355.9|186487.6|186397.6|186230.5|186140.5|842
1687505100000|2023-06-23 07:25:00|186445.8|186355.8|186346.8|186256.8|186484.7|186394.7|186343.4|186253.4|739
1687505400000|2023-06-23 07:30:00|186347.1|186257.1|186355.3|186265.3|186591.1|186501.1|186327|186197|958
1687505700000|2023-06-23 07:35:00|186356.3|186266.3|186412|186322|186420.4|186330.4|186337.7|186247.7|759
1687506000000|2023-06-23 07:40:00|186413.1|186323.1|186415.1|186325.1|186485|186395|186377.6|186287.6|766
1687506300000|2023-06-23 07:45:00|186414.1|186324.1|186345|186255|186467|186377|186311.3|186221.3|747
1687506600000|2023-06-23 07:50:00|186345.5|186255.5|186435.3|186345.3|186437.1|186347.1|186320.4|186230.4|653
1687506900000|2023-06-23 07:55:00|186435.7|186345.7|186678.9|186588.9|186722|186632|186435.4|186345.4|688
1687507200000|2023-06-23 08:00:00|186678.5|186588.5|186483.7|186393.7|186777.2|186687.2|186448.1|186358.1|765
1687507500000|2023-06-23 08:05:00|186483.2|186393.2|186254.6|186164.6|186483.2|186393.2|186137.9|186047.9|912
1687507800000|2023-06-23 08:10:00|186254.3|186164.3|186389.4|186299.4|186453.8|186363.8|186254.2|186164.2|772
1687508100000|2023-06-23 08:15:00|186394.6|186304.6|186356.9|186266.9|186449.8|186359.8|186334.3|186244.3|720
1687508400000|2023-06-23 08:20:00|186357|186267|186311.8|186221.8|186421.8|186331.8|186276.2|186186.2|787
1687508700000|2023-06-23 08:25:00|186312.9|186222.9|186314.8|186224.8|186352.4|186262.4|186231.8|186141.8|689
1687509000000|2023-06-23 08:30:00|186314.9|186224.9|186448.4|186358.4|186463.7|186373.7|186314.9|186224.9|779
1687509300000|2023-06-23 08:35:00|186448.7|186358.7|186687.1|186597.1|186757.8|186667.8|186445.4|186355.4|810
1687509600000|2023-06-23 08:40:00|186688.3|186598.3|186647.9|186557.9|186689.4|186599.4|186536.5|186446.5|709
1687509900000|2023-06-23 08:45:00|186665.4|186575.4|186570.8|186480.8|186671.7|186581.7|186532.1|186442.1|652
1687510200000|2023-06-23 08:50:00|186571.1|186481.1|186610.5|186520.5|186618.2|186528.2|186540.7|186450.7|640
1687510500000|2023-06-23 08:55:00|186610.4|186520.4|186853.2|186763.2|186869.8|186779.8|186610.4|186520.4|790
1687510800000|2023-06-23 09:00:00|186857.7|186767.7|186872.5|186782.5|186954.8|186864.8|186755.4|186665.4|808
1687511100000|2023-06-23 09:05:00|186872.4|186782.4|186848.2|186758.2|186872.5|186782.5|186785.7|186695.7|605
1687511400000|2023-06-23 09:10:00|186848.8|186758.8|186763.1|186673.1|186931.3|186841.3|186747|186657|612
1687511700000|2023-06-23 09:15:00|186763.3|186673.3|186570.7|186480.7|186782.6|186692.6|186512.2|186401.9|752
1687512000000|2023-06-23 09:20:00|186571.6|186481.6|186562.1|186472.1|186701.8|186611.8|186524.8|186434.8|680
1687512300000|2023-06-23 09:25:00|186562.2|186472.2|186567.1|186477.1|186609.8|186519.8|186534|186444|557
1687512600000|2023-06-23 09:30:00|186566.8|186476.8|186497.7|186407.7|186687.3|186597.3|186439.4|186349.4|690
1687512900000|2023-06-23 09:35:00|186495.9|186405.9|186717.1|186627.1|186742.2|186652.2|186455.1|186365.1|787
1687513200000|2023-06-23 09:40:00|186716.9|186626.9|186580.5|186490.5|186717.8|186627.8|186505.9|186415.9|659
1687513500000|2023-06-23 09:45:00|186580.6|186490.6|186645.3|186555.3|186710|186620|186580.4|186490.4|769
1687513800000|2023-06-23 09:50:00|186644.7|186554.7|186569.5|186479.5|186644.7|186554.7|186561.4|186471.4|570
1687514100000|2023-06-23 09:55:00|186569.4|186479.4|186640.9|186550.9|186641.6|186551.6|186533.4|186443.4|610
1687514400000|2023-06-23 10:00:00|186642.6|186552.6|186800.3|186710.3|186807.3|186717.3|186582.6|186492.6|652
1687514700000|2023-06-23 10:05:00|186860.1|186770.1|187009.8|186919.8|187081.2|186991.2|186848|186758|731
1687515000000|2023-06-23 10:10:00|187009.7|186919.7|187075.4|186985.4|187142.4|187052.4|186959.9|186869.9|604
1687515300000|2023-06-23 10:15:00|187075.5|186985.5|186885.9|186795.9|187078.6|186988.6|186788.8|186698.8|741
1687515600000|2023-06-23 10:20:00|186886|186796|186947|186857|187033.6|186943.6|186880|186790|768
1687515900000|2023-06-23 10:25:00|186947.1|186857.1|186949|186859|186972.9|186882.9|186940.7|186850.7|400
1687516200000|2023-06-23 10:30:00|186948.8|186858.8|186968.8|186878.8|186970.6|186880.6|186922.6|186832.6|492
1687516500000|2023-06-23 10:35:00|186968.6|186878.6|186895.4|186805.4|186968.6|186878.6|186864.2|186774.2|587
1687516800000|2023-06-23 10:40:00|186894.6|186804.6|186906|186816|186971|186881|186882|186792|616
1687517100000|2023-06-23 10:45:00|186906.1|186816.1|186820.2|186730.2|186909.1|186819.1|186788.1|186698.1|559
1687517400000|2023-06-23 10:50:00|186820.4|186730.4|186645.4|186555.4|186822.1|186732.1|186626.6|186536.6|524
1687517700000|2023-06-23 10:55:00|186659.5|186569.5|186763.4|186673.4|186791.4|186701.4|186659.5|186569.5|608
1687518000000|2023-06-23 11:00:00|186764.4|186674.4|186639.8|186549.8|186767.1|186677.1|186607.5|186517.5|512
1687518300000|2023-06-23 11:05:00|186640|186550|186686.5|186596.5|186696.3|186606.3|186593.4|186503.4|542
1687518600000|2023-06-23 11:10:00|186686.2|186596.2|186550.7|186460.7|186736.4|186646.4|186530.9|186440.9|585
1687518900000|2023-06-23 11:15:00|186550.5|186460.5|186703.9|186613.9|186710.4|186620.4|186550.3|186460.3|619
1687519200000|2023-06-23 11:20:00|186705.2|186615.2|186631.3|186541.3|186728.6|186638.6|186595.3|186505.3|749
1687519500000|2023-06-23 11:25:00|186630.3|186540.3|186809.5|186719.5|186850.6|186760.6|186603.2|186513.2|781
1687519800000|2023-06-23 11:30:00|186808.5|186718.5|186837.8|186747.8|186837.8|186747.8|186662.6|186572.6|783
1687520100000|2023-06-23 11:35:00|186850|186760|187075.2|186985.2|187131.7|187041.7|186850|186760|916
1687520400000|2023-06-23 11:40:00|187073.3|186983.3|187102.9|187012.9|187168.1|187078.1|187073.3|186983.3|799
1687520700000|2023-06-23 11:45:00|187102.3|187012.3|187179|187089|187222.2|187132.2|187100.2|187010.2|626
1687521000000|2023-06-23 11:50:00|187180.9|187090.9|187264.7|187174.7|187350.8|187260.8|187179.7|187089.7|673
1687521300000|2023-06-23 11:55:00|187265.6|187175.6|187328.3|187238.3|187432.4|187342.4|187246.8|187156.8|705
1687521600000|2023-06-23 12:00:00|187330.6|187240.6|187460.3|187370.3|187476.1|187386.1|187305.6|187215.6|878
1687521900000|2023-06-23 12:05:00|187460.1|187370.1|187144.3|187054.3|187460.1|187370.1|187142.8|187052.8|604
1687522200000|2023-06-23 12:10:00|187144.7|187054.7|187268.8|187178.8|187330.1|187240.1|187144.7|187054.7|616
1687522500000|2023-06-23 12:15:00|187269.8|187179.8|187227|187137|187271.2|187181.2|187172.9|187082.9|772
1687522800000|2023-06-23 12:20:00|187226.8|187136.8|187169.5|187079.5|187258.9|187168.9|187037.9|186947.9|674
1687523100000|2023-06-23 12:25:00|187167.8|187077.8|187319.3|187229.3|187327|187237|187151|187061|769
1687523400000|2023-06-23 12:30:00|187307.2|187217.2|187153.4|187063.4|187464.6|187374.6|187132.6|187042.6|875
1687523700000|2023-06-23 12:35:00|187154.2|187064.2|187092.4|187002.4|187247|187157|187087.1|186997.1|753
1687524000000|2023-06-23 12:40:00|187090.1|187000.1|186988.2|186898.2|187183.2|187093.2|186969.6|186879.6|909
1687524300000|2023-06-23 12:45:00|186987.3|186897.3|186660.3|186570.3|187092.7|187002.7|186657.7|186567.7|879
1687524600000|2023-06-23 12:50:00|186660.2|186570.2|186676|186586|186741.4|186651.4|186535.6|186445.6|793
1687524900000|2023-06-23 12:55:00|186682|186592|186745|186655|186791.5|186701.5|186626.4|186536.4|846
1687525200000|2023-06-23 13:00:00|186742.4|186652.4|186607.2|186517.2|186744.4|186654.4|186591.2|186501.2|866
1687525500000|2023-06-23 13:05:00|186606.9|186516.9|186851.2|186761.2|186862.8|186772.8|186499.4|186409.4|858
1687525800000|2023-06-23 13:10:00|186851.1|186761.1|186854.4|186764.4|186925.2|186835.2|186736.6|186646.6|742
1687526100000|2023-06-23 13:15:00|186853.9|186763.9|186854.5|186764.5|186866.3|186776.3|186728.9|186638.9|751
1687526400000|2023-06-23 13:20:00|186852.7|186762.7|187016.7|186926.7|187016.7|186926.7|186830.5|186740.5|733
1687526700000|2023-06-23 13:25:00|187016.9|186926.9|187009.5|186919.5|187019.5|186929.5|186921.5|186831.5|854
1687527000000|2023-06-23 13:30:00|187004.3|186914.3|186982.9|186892.9|187022|186932|186915.5|186825.5|753
1687527300000|2023-06-23 13:35:00|186984.3|186894.3|186898.2|186808.2|187024.5|186934.5|186897.4|186807.4|784
1687527600000|2023-06-23 13:40:00|186903.1|186813.1|187097.6|186873.8|187097.6|186948.5|186898|186808|713
1687527900000|2023-06-23 13:45:00|187036.7|186906.7|187267.5|187177.5|187357.1|187267.1|186965.5|186648.7|1070
1687528200000|2023-06-23 13:50:00|187267.1|187177.1|187459.4|187369.4|187466.5|187376.5|187158.5|187068.5|935
1687528500000|2023-06-23 13:55:00|187450.8|187360.8|187564|187474|187587|187497|187349.9|187259.9|858
1687528800000|2023-06-23 14:00:00|187565.8|187475.8|187286.4|187196.4|187592.2|187502.2|187267|187177|861
1687529100000|2023-06-23 14:05:00|187287.4|187197.4|187288|187198|187298.9|187208.9|187219.6|187129.6|790
1687529400000|2023-06-23 14:10:00|187287|187197|187325.9|187235.9|187355.6|187265.6|187242.3|187152.3|602
1687529700000|2023-06-23 14:15:00|187326.2|187236.2|187493.3|187403.3|187592.6|187502.6|187326.2|187236.2|858
1687530000000|2023-06-23 14:20:00|187493.9|187403.9|187568.3|187478.3|187705.7|187615.7|187463.5|187373.5|853
1687530300000|2023-06-23 14:25:00|187577.6|187487.6|187348.2|187258.2|187594.2|187504.2|187344.4|187254.4|791
1687530600000|2023-06-23 14:30:00|187348|187258|187375.1|187285.1|187418.6|187328.6|187332.1|187242.1|605
1687530900000|2023-06-23 14:35:00|187375.2|187285.2|187252.1|187162.1|187396.6|187306.6|187239.3|187149.3|884
1687531200000|2023-06-23 14:40:00|187252|187162|187310|187220|187323|187233|187241.2|187151.2|769
1687531500000|2023-06-23 14:45:00|187309.9|187219.9|187147.3|187057.3|187357.2|187267.2|187126|187036|715
1687531800000|2023-06-23 14:50:00|187149.9|187059.9|187277.9|187187.9|187288.9|187198.9|187135.7|187045.7|726
1687532100000|2023-06-23 14:55:00|187239.4|187149.4|187306.9|187216.9|187411|187321|187154.2|187064.2|880
1687532400000|2023-06-23 15:00:00|187305.9|187215.9|187391|187301|187422.9|187332.9|187305.9|187215.9|710
1687532700000|2023-06-23 15:05:00|187395.2|187305.2|187494.6|187404.6|187532.8|187442.8|187395.2|187305.2|597
1687533000000|2023-06-23 15:10:00|187494.5|187404.5|187589.4|187499.4|187655.7|187565.7|187491.9|187401.9|696
1687533300000|2023-06-23 15:15:00|187589.6|187499.6|187669.8|187579.8|187698.6|187608.6|187589.6|187499.6|727
1687533600000|2023-06-23 15:20:00|187669.4|187579.4|187746.4|187656.4|187760.9|187670.9|187600.8|187510.8|616
1687533900000|2023-06-23 15:25:00|187747.8|187657.8|187713.8|187623.8|187801.4|187711.4|187713.8|187623.8|656
1687534200000|2023-06-23 15:30:00|187712|187622|187597.6|187507.6|187717.1|187627.1|187571.3|187481.3|721
1687534500000|2023-06-23 15:35:00|187598.7|187508.7|187595.6|187505.6|187651.3|187561.3|187526.5|187436.5|698
1687534800000|2023-06-23 15:40:00|187596.8|187506.8|187526.3|187436.3|187600.7|187510.7|187479.8|187389.8|774
1687535100000|2023-06-23 15:45:00|187522|187432|187668.5|187578.5|187681.6|187591.6|187501.6|187411.6|661
1687535400000|2023-06-23 15:50:00|187668.4|187578.4|187664.8|187574.8|187680.1|187590.1|187646.8|187556.8|817
1687535700000|2023-06-23 15:55:00|187664.1|187574.1|187669.7|187579.7|187675.2|187585.2|187649.1|187559.1|655
1687536000000|2023-06-23 16:00:00|187667.8|187577.8|187749.4|187659.4|187753.9|187663.9|187667.8|187577.8|794
1687536300000|2023-06-23 16:05:00|187751|187661|187742.3|187652.3|187753.2|187663.2|187669.2|187579.2|657
1687536600000|2023-06-23 16:10:00|187740.3|187650.3|187716.1|187626.1|187745.9|187655.9|187710.4|187620.4|643
1687536900000|2023-06-23 16:15:00|187716.2|187626.2|187705|187615|187725.5|187635.5|187636.5|187546.5|579
1687537200000|2023-06-23 16:20:00|187704|187614|187640.1|187550.1|187729.2|187639.2|187632.6|187542.6|572
1687537500000|2023-06-23 16:25:00|187640.7|187550.7|187647.7|187557.7|187676.2|187586.2|187610.4|187520.4|565
1687537800000|2023-06-23 16:30:00|187644.9|187554.9|187690.6|187600.6|187692.6|187602.6|187636.6|187546.6|695
1687538100000|2023-06-23 16:35:00|187690.5|187600.5|187699.1|187609.1|187709.1|187619.1|187688.2|187598.2|543
1687538400000|2023-06-23 16:40:00|187699.2|187609.2|187708.9|187618.9|187714.3|187624.3|187668.9|187578.9|563
1687538700000|2023-06-23 16:45:00|187710|187620|187735.6|187645.6|187747.6|187657.6|187708.4|187618.4|673
1687539000000|2023-06-23 16:50:00|187733.9|187643.9|187725.9|187635.9|187734.5|187644.5|187689.3|187599.3|583
1687539300000|2023-06-23 16:55:00|187726.1|187636.1|187761|187671|187787.9|187697.9|187714.7|187624.7|512
1687539600000|2023-06-23 17:00:00|187755.5|187665.5|187766.6|187676.6|187785.4|187695.4|187732.8|187642.8|599
1687539900000|2023-06-23 17:05:00|187766.3|187676.3|187704|187614|187768.3|187678.3|187698.5|187608.5|504
1687540200000|2023-06-23 17:10:00|187703.8|187613.8|187645|187555|187704.3|187614.3|187630.4|187540.4|364
1687540500000|2023-06-23 17:15:00|187645.2|187555.2|187561|187471|187645.5|187555.5|187538.5|187448.5|624
1687540800000|2023-06-23 17:20:00|187561.6|187471.6|187513.5|187423.5|187566|187476|187511.5|187421.5|599
1687541100000|2023-06-23 17:25:00|187513.7|187423.7|187500.8|187410.8|187533.4|187443.4|187486|187396|501
1687541400000|2023-06-23 17:30:00|187500.7|187410.7|187480.7|187390.7|187509.2|187419.2|187472.7|187382.7|684
1687541700000|2023-06-23 17:35:00|187482.6|187392.6|187495.2|187405.2|187504.4|187414.4|187470.7|187380.7|600
1687542000000|2023-06-23 17:40:00|187495.4|187405.4|187540.3|187450.3|187574.8|187484.8|187491.7|187401.7|386
1687542300000|2023-06-23 17:45:00|187540.5|187450.5|187539.2|187449.2|187548.6|187458.6|187528.2|187438.2|320
1687542600000|2023-06-23 17:50:00|187539.3|187449.3|187497.8|187407.8|187544.9|187454.9|187478.8|187388.8|468
1687542900000|2023-06-23 17:55:00|187497.9|187407.9|187488.3|187398.3|187499.6|187409.6|187470.4|187380.4|507
1687543200000|2023-06-23 18:00:00|187488.4|187398.4|187518.9|187428.9|187530.6|187440.6|187479.4|187389.4|584
1687543500000|2023-06-23 18:05:00|187519|187429|187548.5|187458.5|187557.2|187467.2|187484.4|187394.4|446
1687543800000|2023-06-23 18:10:00|187548.6|187458.6|187505.6|187415.6|187554.4|187464.4|187503.9|187413.9|397
1687544100000|2023-06-23 18:15:00|187505.7|187415.7|187550.5|187460.5|187558.6|187468.6|187505.7|187415.7|465
1687544400000|2023-06-23 18:20:00|187550.6|187460.6|187545.5|187455.5|187560.8|187470.8|187534.5|187444.5|419
1687544700000|2023-06-23 18:25:00|187545.8|187455.8|187546.9|187456.9|187550.3|187460.3|187544.3|187454.3|340
1687545000000|2023-06-23 18:30:00|187548|187458|187550.4|187460.4|187554.5|187464.5|187545.3|187455.3|188
1687545300000|2023-06-23 18:35:00|187550.3|187460.3|187553.6|187463.6|187621|187531|187543.4|187453.4|310
1687545600000|2023-06-23 18:40:00|187553.5|187463.5|187558.7|187468.7|187563|187473|187548.1|187458.1|251
1687545900000|2023-06-23 18:45:00|187559.1|187469.1|187528.1|187438.1|187567.9|187477.9|187519.9|187429.9|422
1687546200000|2023-06-23 18:50:00|187528.3|187438.3|187516.8|187426.8|187530.2|187440.2|187491.7|187401.7|414
1687546500000|2023-06-23 18:55:00|187515.7|187425.7|187528.2|187438.2|187542.8|187452.8|187498.1|187408.1|395
1687546800000|2023-06-23 19:00:00|187528.4|187438.4|187531.3|187441.3|187551.1|187461.1|187525.4|187435.4|470
1687547100000|2023-06-23 19:05:00|187531.4|187441.4|187437.2|187347.2|187537.9|187447.9|187428.3|187338.3|308
1687547400000|2023-06-23 19:10:00|187438.7|187348.7|187429.9|187339.9|187449.7|187359.7|187424.7|187334.7|321
1687547700000|2023-06-23 19:15:00|187430.1|187340.1|187442.5|187352.5|187466.2|187376.2|187429.1|187339.1|417
1687548000000|2023-06-23 19:20:00|187442.6|187352.6|187453.9|187363.9|187480.1|187390.1|187426.6|187336.6|318
1687548300000|2023-06-23 19:25:00|187453.8|187363.8|187490.2|187400.2|187490.5|187400.5|187450.7|187360.7|339
1687548600000|2023-06-23 19:30:00|187490|187400|187450.9|187360.9|187521.5|187431.5|187439.9|187349.9|285
1687548900000|2023-06-23 19:35:00|187451.6|187361.6|187608.2|187478.2|187623.3|187493.3|187445.8|187355.8|274
1687549200000|2023-06-23 19:40:00|187607.9|187477.9|187506.1|187416.1|187614.6|187484.6|187505.3|187415.3|558
1687549500000|2023-06-23 19:45:00|187506.4|187416.4|187514.7|187424.7|187543.4|187453.4|187492.9|187402.9|335
1687549800000|2023-06-23 19:50:00|187514.9|187424.9|187525.3|187395.3|187531.1|187441.1|187471.4|187363|389
1687550100000|2023-06-23 19:55:00|187525.2|187395.2|187456.6|187366.6|187525.3|187395.3|187414.1|187297.9|437
1687550400000|2023-06-23 20:00:00|187458|187368|187547.3|187417.3|187563.3|187433.3|187458|187368|266
1687550700000|2023-06-23 20:05:00|187546.5|187416.5|187525.8|187395.8|187547.5|187430.4|187504.4|187388|166
1687551000000|2023-06-23 20:10:00|187525.9|187395.9|187519.6|187429.6|187534.9|187430|187501.4|187389|48
1687551300000|2023-06-23 20:15:00|187517.4|187427.4|187516.2|187386.2|187528.5|187429.1|187514.2|187384.2|161
1687551600000|2023-06-23 20:20:00|187516.1|187386.1|187474.9|187344.9|187521.8|187391.8|187473.8|187343.8|150
1687551900000|2023-06-23 20:25:00|187482.1|187352.1|187481.5|187351.5|187497|187367|187476.8|187346.8|381
1687552200000|2023-06-23 20:30:00|187483.5|187353.5|187502|187372|187508.7|187397|187471.7|187341.7|177
1687552500000|2023-06-23 20:35:00|187502.2|187372.2|187497.5|187367.5|187502.8|187397|187480.6|187358.9|108
1687552800000|2023-06-23 20:40:00|187499.5|187369.5|187471.5|187341.5|187502.6|187372.6|187462.7|187332.7|176
1687553100000|2023-06-23 20:45:00|187469|187339|187590.2|187249.6|187590.7|187346.6|187450.2|187249.4|117
1687553400000|2023-06-23 20:50:00|187592.7|187250.7|187597.4|187255.4|187597.8|187255.8|187590.3|187248.3|135
1687553700000|2023-06-23 20:55:00|187609.4|187267.4|187638.5|187296.5|187662.3|187320.3|187609.4|187267.4|267
1687723200000|2023-06-25 20:00:00|187667.7|187282.3|187667.7|187282.3|187667.7|187282.3|187667.7|187282.3|1
1687724400000|2023-06-25 20:20:00|187673.5|187276.5|187667.7|187282.3|187673.5|187282.3|187667.7|187276.5|2
1687726800000|2023-06-25 21:00:00|187673.5|187276.5|187644.6|187259.2|187673.5|187276.5|187644.6|187259.2|3
1687727100000|2023-06-25 21:05:00|187659.7|187262.7|187644.6|187259.2|187662|187265|187644.6|187259.2|5
1687727400000|2023-06-25 21:10:00|187619.6|187284.2|187646.1|187304.1|187646.1|187304.1|187619.6|187284.2|6
1687727700000|2023-06-25 21:15:00|187645.6|187303.6|187619.6|187284.2|187645.6|187303.6|187619.6|187284.2|94
1687728000000|2023-06-25 21:20:00|187638.4|187296.4|187660.7|187318.7|187660.7|187318.7|187619.6|187284.2|17
1687728300000|2023-06-25 21:25:00|187619.6|187287.2|187619.6|187287.2|187661.2|187319.2|187619.6|187284.2|17
1687728600000|2023-06-25 21:30:00|187660.7|187318.7|187657.9|187315.9|187660.7|187318.7|187648.3|187306.3|128
1687728900000|2023-06-25 21:35:00|187657.6|187315.6|187653|187311|187671.9|187329.9|187649.2|187307.2|73
1687729200000|2023-06-25 21:40:00|187649.9|187307.9|187653|187311|187653|187311|187648.6|187306.6|68
1687729500000|2023-06-25 21:45:00|187652.7|187310.7|187652.8|187310.8|187653.1|187311.1|187652.3|187310.3|88
1687729800000|2023-06-25 21:50:00|187652.5|187310.5|187657.9|187315.9|187662.7|187320.7|187652.5|187310.5|117
1687730100000|2023-06-25 21:55:00|187656.4|187314.4|187651.9|187309.9|187658.4|187316.4|187651.3|187309.3|107
1687730400000|2023-06-25 22:00:00|187650.1|187308.1|187673.2|187331.2|187690.2|187348.2|187650.1|187308.1|160
1687730700000|2023-06-25 22:05:00|187673.1|187331.1|187667.2|187325.2|187726.4|187384.4|187611.1|187269.1|203
1687731000000|2023-06-25 22:10:00|187667.1|187325.1|187663.6|187321.6|187681.4|187339.4|187663.6|187321.6|62
1687731300000|2023-06-25 22:15:00|187663.7|187321.7|187657.9|187315.9|187680.1|187338.1|187657.3|187315.3|74
1687731600000|2023-06-25 22:20:00|187658.5|187316.5|187648.7|187306.7|187677.6|187335.6|187640.5|187303.1|127
1687731900000|2023-06-25 22:25:00|187649|187307|187659|187317|187659|187317|187645.4|187303.7|107
1687732200000|2023-06-25 22:30:00|187655.1|187313.1|187649.1|187307.1|187657.1|187315.1|187646.3|187304.3|121
1687732500000|2023-06-25 22:35:00|187649.5|187307.5|187643|187301|187655.4|187313.4|187634.7|187292.7|131
1687732800000|2023-06-25 22:40:00|187642.7|187300.7|187637.8|187295.8|187645.7|187303.7|187633.2|187293.6|117
1687733100000|2023-06-25 22:45:00|187638.2|187296.2|187646.2|187304.2|187646.3|187304.3|187635.1|187293.1|101
1687733400000|2023-06-25 22:50:00|187645|187303|187638.1|187296.1|187646.3|187304.3|187619.1|187277.1|108
1687733700000|2023-06-25 22:55:00|187637.8|187295.8|187642.2|187300.2|187645.2|187303.2|187632.7|187292|155
1687734000000|2023-06-25 23:00:00|187641.4|187299.4|187641.3|187299.3|187642.9|187323.2|187614.6|187292.8|139
1687734300000|2023-06-25 23:05:00|187641.5|187299.5|187629.4|187308.7|187642.5|187346|187592.5|187297|96
1687734600000|2023-06-25 23:10:00|187629.2|187308.5|187614.2|187311.6|187640.9|187346|187592.5|187296.1|115
1687734900000|2023-06-25 23:15:00|187619.4|187309.8|187610.7|187316.6|187644.1|187329.2|187595.5|187295.5|173
1687735200000|2023-06-25 23:20:00|187610.4|187316.3|187604|187322.4|187638.7|187327|187593.7|187300.7|129
1687735500000|2023-06-25 23:25:00|187603.8|187322|187632.6|187300.9|187642.4|187329.9|187594.9|187299.6|157
1687735800000|2023-06-25 23:30:00|187632.8|187301.3|187615.4|187314.5|187639.5|187335.2|187595.3|187297.2|139
1687736100000|2023-06-25 23:35:00|187615.6|187319.6|187614.2|187308.7|187640.4|187322.6|187597|187297.5|103
1687736400000|2023-06-25 23:40:00|187614.6|187297.4|187606.4|187337.3|187641|187404.1|187534|187296.7|241
1687736700000|2023-06-25 23:45:00|187606.3|187337.1|187532.6|187402.6|187618.2|187402.6|187531.6|187314.1|150
1687737000000|2023-06-25 23:50:00|187532.5|187402.5|187591.7|187327.3|187611.9|187403|187530.8|187327.3|146
1687737300000|2023-06-25 23:55:00|187591.9|187327.5|187518.7|187388.7|187594.3|187402.3|187518.4|187311.3|146
1687737600000|2023-06-26 00:00:00|187518.6|187388.6|187530.5|187324|187585.6|187389.3|187483.4|187313.6|354
1687737900000|2023-06-26 00:05:00|187530.4|187325.3|187487.2|187357.2|187553.2|187370.4|187483.3|187300.7|396
1687738200000|2023-06-26 00:10:00|187487.4|187357.4|187536.5|187406.5|187537.2|187407.2|187481.8|187319.5|263
1687738500000|2023-06-26 00:15:00|187537.8|187407.8|187532.1|187402.1|187570.2|187411.8|187524.8|187366.5|190
1687738800000|2023-06-26 00:20:00|187532.4|187402.4|187519.7|187389.7|187570.3|187414.7|187519.2|187363.4|192
1687739100000|2023-06-26 00:25:00|187520.8|187390.8|187529.5|187399.5|187534.6|187404.6|187514.9|187384.9|203
1687739400000|2023-06-26 00:30:00|187530|187400|187475|187345|187531.5|187401.5|187472.1|187342.1|256
1687739700000|2023-06-26 00:35:00|187476.8|187346.8|187487.7|187357.7|187489.8|187359.8|187460.5|187330.5|291
1687740000000|2023-06-26 00:40:00|187477.8|187347.8|187465.7|187335.7|187478.4|187348.4|187462.8|187332.8|265
1687740300000|2023-06-26 00:45:00|187465.8|187335.8|187469.1|187339.1|187474|187344|187458|187328|179
1687740600000|2023-06-26 00:50:00|187469.4|187339.4|187484.3|187354.3|187498.4|187368.4|187465.8|187335.8|215
1687740900000|2023-06-26 00:55:00|187484.1|187354.1|187483.7|187353.7|187489.6|187359.6|187476.6|187346.6|171
1687741200000|2023-06-26 01:00:00|187484.1|187354.1|187386.9|187256.9|187484.1|187354.1|187373.1|187243.1|484
1687741500000|2023-06-26 01:05:00|187387.1|187257.1|187451.3|187321.3|187466.6|187336.6|187375.4|187245.4|407
1687741800000|2023-06-26 01:10:00|187450.3|187320.3|187454.6|187324.6|187464.4|187334.4|187450.1|187320.1|504
1687742100000|2023-06-26 01:15:00|187454.4|187324.4|187440.5|187310.5|187460.8|187330.8|187401.8|187271.8|593
1687742400000|2023-06-26 01:20:00|187441.8|187311.8|187336.8|187206.8|187444.6|187314.6|187324.1|187194.1|422
1687742700000|2023-06-26 01:25:00|187336.6|187206.6|187334.2|187204.2|187357.2|187227.2|187322.4|187192.4|421
1687743000000|2023-06-26 01:30:00|187334|187204|187329.2|187199.2|187345.5|187215.5|187303.7|187173.7|447
1687743300000|2023-06-26 01:35:00|187329.1|187199.1|187168.3|187038.3|187364.8|187234.8|187083.4|186953.4|430
1687743600000|2023-06-26 01:40:00|187162.1|187032.1|187236.2|187106.2|187280.3|187150.3|187150|187020|781
1687743900000|2023-06-26 01:45:00|187236.7|187106.7|187267.7|187137.7|187267.7|187137.7|187234.7|187104.7|474
1687744200000|2023-06-26 01:50:00|187268.5|187138.5|187264|187134|187285.9|187155.9|187252.5|187122.5|371
1687744500000|2023-06-26 01:55:00|187263.8|187133.8|187279.6|187149.6|187284.4|187154.4|187236.7|187106.7|314
1687744800000|2023-06-26 02:00:00|187279.3|187149.3|187259.7|187129.7|187291.9|187161.9|187252.2|187122.2|516
1687745100000|2023-06-26 02:05:00|187255.8|187125.8|187260.9|187130.9|187272.8|187142.8|187247|187117|327
1687745400000|2023-06-26 02:10:00|187260.8|187130.8|187243.6|187113.6|187261.2|187131.2|187235.8|187105.8|323
1687745700000|2023-06-26 02:15:00|187243.1|187113.1|187246.9|187116.9|187267.7|187137.7|187239.9|187109.9|360
1687746000000|2023-06-26 02:20:00|187247.5|187117.5|187255.4|187125.4|187262.7|187132.7|187246.7|187116.7|297
1687746300000|2023-06-26 02:25:00|187255.6|187125.6|187251.1|187121.1|187269.2|187139.2|187242.4|187112.4|253
1687746600000|2023-06-26 02:30:00|187252.3|187122.3|187256.1|187126.1|187268|187138|187248.6|187118.6|270
1687746900000|2023-06-26 02:35:00|187255.9|187125.9|187235|187105|187257.1|187127.1|187235|187105|252
1687747200000|2023-06-26 02:40:00|187235.8|187105.8|187235.3|187105.3|187245.5|187115.5|187228.5|187098.5|241
1687747500000|2023-06-26 02:45:00|187235.6|187105.6|187240.4|187110.4|187249.7|187119.7|187232.3|187102.3|227
1687747800000|2023-06-26 02:50:00|187240.3|187110.3|187227.8|187097.8|187249.4|187119.4|187227.2|187097.2|258
1687748100000|2023-06-26 02:55:00|187228.1|187098.1|187247.5|187117.5|187258.5|187128.5|187228.1|187098.1|309
1687748400000|2023-06-26 03:00:00|187247.8|187117.8|187240.2|187110.2|187256.9|187126.9|187238.8|187108.8|244
1687748700000|2023-06-26 03:05:00|187239.9|187109.9|187223.2|187093.2|187241.4|187111.4|187221|187091|237
1687749000000|2023-06-26 03:10:00|187222|187092|187216.3|187086.3|187239.8|187109.8|187212.5|187082.5|224
1687749300000|2023-06-26 03:15:00|187215.5|187085.5|187221.5|187091.5|187238.5|187108.5|187215.3|187085.3|117
1687749600000|2023-06-26 03:20:00|187225.5|187095.5|187218.9|187088.9|187233|187103|187211.2|187081.2|163
1687749900000|2023-06-26 03:25:00|187219.1|187089.1|187120.6|186990.6|187219.6|187089.6|187050.1|186920.1|266
1687750200000|2023-06-26 03:30:00|187081.6|186951.6|187106.3|186976.3|187139.8|187009.8|187050.1|186920.1|386
1687750500000|2023-06-26 03:35:00|187106.6|186976.6|187119.4|186989.4|187119.4|186989.4|187071.5|186941.5|357
1687750800000|2023-06-26 03:40:00|187121|186991|187140.5|187010.5|187143.7|187013.7|187108.7|186978.7|282
1687751100000|2023-06-26 03:45:00|187140.4|187010.4|187128.7|186998.7|187147.9|187017.9|187128.3|186998.3|299
1687751400000|2023-06-26 03:50:00|187128.5|186998.5|187136|187006|187146.3|187016.3|187119.6|186989.6|236
1687751700000|2023-06-26 03:55:00|187136.4|187006.4|187128.6|186998.6|187140.8|187010.8|187126.1|186996.1|285
1687752000000|2023-06-26 04:00:00|187125.5|186995.5|187130.6|187000.6|187140.8|187010.8|187121.3|186991.3|196
1687752300000|2023-06-26 04:05:00|187130.5|187000.5|187132.2|187002.2|187138|187008|187126.1|186996.1|176
1687752600000|2023-06-26 04:10:00|187132.1|187002.1|187128.1|186998.1|187133.8|187003.8|187122.8|186992.8|183
1687752900000|2023-06-26 04:15:00|187128|186998|187141.2|187011.2|187145.9|187015.9|187125.1|186995.1|169
1687753200000|2023-06-26 04:20:00|187143.4|187013.4|187141.8|187011.8|187150.1|187020.1|187138.4|187008.4|244
1687753500000|2023-06-26 04:25:00|187141.9|187011.9|187145.1|187015.1|187145.5|187015.5|187136.5|187006.5|156
1687753800000|2023-06-26 04:30:00|187144.9|187014.9|187160.5|187030.5|187162.7|187032.7|187141.9|187011.9|390
1687754100000|2023-06-26 04:35:00|187157.5|187027.5|187157.2|187027.2|187167.5|187037.5|187152.2|187022.2|231
1687754400000|2023-06-26 04:40:00|187157.9|187027.9|187178.1|187048.1|187184.9|187054.9|187155.5|187025.5|146
1687754700000|2023-06-26 04:45:00|187179.9|187049.9|187181|187051|187184.5|187054.5|187174.7|187044.7|101
1687755000000|2023-06-26 04:50:00|187177.9|187047.9|187179.2|187049.2|187181.7|187051.7|187171.4|187041.4|73
1687755300000|2023-06-26 04:55:00|187179.1|187049.1|187180.3|187050.3|187181.4|187051.4|187174.3|187044.3|86
1687755600000|2023-06-26 05:00:00|187180.7|187050.7|187168.5|187038.5|187207|187077|187166|187036|297
1687755900000|2023-06-26 05:05:00|187169.9|187039.9|187314.9|187184.9|187322.7|187192.7|187168.3|187038.3|332
1687756200000|2023-06-26 05:10:00|187313.8|187183.8|187346.4|187216.4|187350.2|187220.2|187309.7|187179.7|235
1687756500000|2023-06-26 05:15:00|187345.1|187215.1|187350.4|187220.4|187355.1|187225.1|187344.5|187214.5|169
1687756800000|2023-06-26 05:20:00|187350.3|187220.3|187346.6|187216.6|187352.4|187222.4|187345.7|187215.7|163
1687757100000|2023-06-26 05:25:00|187346.9|187216.9|187348.7|187218.7|187351.9|187221.9|187344|187214|157
1687757400000|2023-06-26 05:30:00|187348.1|187218.1|187330.3|187200.3|187352.3|187222.3|187328.9|187198.9|247
1687757700000|2023-06-26 05:35:00|187330.6|187200.6|187337.9|187207.9|187343.5|187213.5|187328.9|187198.9|251
1687758000000|2023-06-26 05:40:00|187338.6|187208.6|187352.4|187222.4|187355.9|187225.9|187336.7|187206.7|212
1687758300000|2023-06-26 05:45:00|187354.2|187224.2|187343.4|187213.4|187356.4|187226.4|187333.7|187203.7|214
1687758600000|2023-06-26 05:50:00|187345.1|187215.1|187348.5|187218.5|187361.3|187231.3|187326.9|187196.9|365
1687758900000|2023-06-26 05:55:00|187349|187219|187439.2|187309.2|187440.8|187310.8|187331.7|187201.7|440
1687759200000|2023-06-26 06:00:00|187453|187323|187340|187250|187552|187462|187330|187228|684
1687759500000|2023-06-26 06:05:00|187340|187250|187382|187292|187491|187363|187340|187250|740
1687759800000|2023-06-26 06:10:00|187380|187290|187283|187193|187391|187301|187180|187090|639
1687760100000|2023-06-26 06:15:00|187283|187193|187323|187233|187323|187233|187208|187118|731
1687760400000|2023-06-26 06:20:00|187323|187233|187398|187308|187407|187317|187308|187218|709
1687760700000|2023-06-26 06:25:00|187398|187308|187464|187374|187470|187380|187368|187278|776
1687761000000|2023-06-26 06:30:00|187464|187374|187483|187393|187500|187410|187432|187342|761
1687761300000|2023-06-26 06:35:00|187483|187393|187471|187381|187505|187415|187438|187348|697
1687761600000|2023-06-26 06:40:00|187473|187383|187391|187301|187551|187461|187384|187294|708
1687761900000|2023-06-26 06:45:00|187392|187302|187271|187181|187427|187337|187251|187161|798
1687762200000|2023-06-26 06:50:00|187271|187181|187186|187096|187280|187190|187185|187095|690
1687762500000|2023-06-26 06:55:00|187186|187096|187189|187099|187207|187117|187116|187026|680
1687762800000|2023-06-26 07:00:00|187189.4|187099.4|187206.7|187116.7|187232.4|187142.4|187183.2|187093.2|669
1687763100000|2023-06-26 07:05:00|187211.5|187121.5|187265.2|187175.2|187297.9|187207.9|187164.2|187074.2|484
1687763400000|2023-06-26 07:10:00|187265.3|187175.3|187262.7|187172.7|187325.5|187235.5|187190.4|187100.4|791
1687763700000|2023-06-26 07:15:00|187266.5|187176.5|187283.5|187193.5|187294.2|187204.2|187177.4|187087.4|854
1687764000000|2023-06-26 07:20:00|187283.2|187193.2|187034.3|186944.3|187310.9|187220.9|186982.1|186892.1|759
1687764300000|2023-06-26 07:25:00|187033.3|186943.3|186857.4|186767.4|187046.8|186956.8|186856.2|186766.2|746
1687764600000|2023-06-26 07:30:00|186857.1|186767.1|186729.7|186639.7|186859.8|186769.8|186472.8|186382.8|826
1687764900000|2023-06-26 07:35:00|186731.5|186641.5|186952.8|186862.8|187259.1|187108.5|186727.7|186637.7|898
1687765200000|2023-06-26 07:40:00|186953|186863|187028.9|186938.9|187066.4|186955.6|186914.2|186824.2|708
1687765500000|2023-06-26 07:45:00|187028.1|186938.1|186784.9|186694.9|187029.4|186939.4|186780.9|186690.9|654
1687765800000|2023-06-26 07:50:00|186782.4|186692.4|186763|186673|186783.8|186693.8|186649.6|186559.6|733
1687766100000|2023-06-26 07:55:00|186761.9|186671.9|186937.5|186847.5|186969.6|186879.6|186759|186669|519
1687766400000|2023-06-26 08:00:00|186937.6|186847.6|186989.2|186899.2|187045.6|186955.6|186924.1|186834.1|868
1687766700000|2023-06-26 08:05:00|186992.5|186902.5|186963.6|186873.6|187014.1|186924.1|186956.9|186866.9|660
1687767000000|2023-06-26 08:10:00|186963.2|186873.2|186722.2|186632.2|186965.2|186875.2|186720.7|186630.7|684
1687767300000|2023-06-26 08:15:00|186722.3|186632.3|186899.7|186809.7|186901.1|186811.1|186708.2|186618.2|784
1687767600000|2023-06-26 08:20:00|186899.6|186809.6|186858.7|186768.7|186907.5|186817.5|186837.7|186747.7|674
1687767900000|2023-06-26 08:25:00|186858.6|186768.6|186709.9|186619.9|186913.8|186823.8|186709.6|186619.6|853
1687768200000|2023-06-26 08:30:00|186710.9|186620.9|186676.8|186586.8|186729.2|186639.2|186643.2|186553.2|729
1687768500000|2023-06-26 08:35:00|186677|186587|186478.1|186388.1|186744.2|186654.2|186478.1|186388.1|853
1687768800000|2023-06-26 08:40:00|186477.3|186387.3|186548|186458|186548|186458|186418.1|186328.1|824
1687769100000|2023-06-26 08:45:00|186548.4|186458.4|186574|186484|186604.6|186514.6|186529.7|186439.7|694
1687769400000|2023-06-26 08:50:00|186576.4|186486.4|186449.7|186359.7|186599.4|186509.4|186438.7|186348.7|489
1687769700000|2023-06-26 08:55:00|186449.5|186359.5|186258.4|186168.4|186482.6|186392.6|186253|186163|815
1687770000000|2023-06-26 09:00:00|186258.1|186168.1|186257.7|186167.7|186291.6|186201.6|186207.9|186117.9|768
1687770300000|2023-06-26 09:05:00|186257.3|186167.3|186057.2|185967.2|186257.3|186167.3|186052.2|185962.2|736
1687770600000|2023-06-26 09:10:00|186057.3|185967.3|185961.6|185871.6|186057.3|185967.3|185827.9|185737.9|825
1687770900000|2023-06-26 09:15:00|185963.1|185873.1|185839.7|185749.7|185964.4|185874.4|185562.1|185472.1|690
1687771200000|2023-06-26 09:20:00|185839.6|185749.6|186035.5|185945.5|186083.3|185993.3|185809.1|185719.1|576
1687771500000|2023-06-26 09:25:00|186036.1|185946.1|185888|185798|186067|185977|185884.8|185794.8|769
1687771800000|2023-06-26 09:30:00|185889|185799|186049.6|185959.6|186088.3|185998.3|185886.2|185796.2|669
1687772100000|2023-06-26 09:35:00|186049.4|185959.4|186085.7|185995.7|186099.5|186009.5|185970.1|185880.1|712
1687772400000|2023-06-26 09:40:00|186083.6|185993.6|185912.9|185822.9|186097.7|186007.7|185868.4|185778.4|620
1687772700000|2023-06-26 09:45:00|185912.7|185822.7|185883.4|185793.4|185953.5|185863.5|185869.9|185779.9|637
1687773000000|2023-06-26 09:50:00|185883.5|185793.5|185939.2|185849.2|186029.7|185939.7|185856.5|185766.5|661
1687773300000|2023-06-26 09:55:00|185939.4|185849.4|185938.1|185848.1|185973.8|185883.8|185937.6|185847.6|503
1687773600000|2023-06-26 10:00:00|185939.4|185849.4|186036.9|185946.9|186067.7|185977.7|185908.1|185818.1|652
1687773900000|2023-06-26 10:05:00|186035.9|185945.9|185712.4|185622.4|186051.8|185961.8|185656.8|185566.8|607
1687774200000|2023-06-26 10:10:00|185711.7|185621.7|185626.4|185536.4|185712.6|185622.6|185571.5|185481.5|726
1687774500000|2023-06-26 10:15:00|185626.1|185536.1|185724.3|185634.3|185741.9|185651.9|185618.2|185528.2|695
1687774800000|2023-06-26 10:20:00|185725.7|185635.7|185805.8|185715.8|185824.9|185734.9|185723.4|185633.4|654
1687775100000|2023-06-26 10:25:00|185806.5|185716.5|185804.3|185714.3|185824|185734|185712.5|185622.5|730
1687775400000|2023-06-26 10:30:00|185805|185715|185836.1|185746.1|185839.9|185749.9|185798.1|185708.1|517
1687775700000|2023-06-26 10:35:00|185834.1|185744.1|185804.4|185714.4|185837.8|185747.8|185775.4|185685.4|745
1687776000000|2023-06-26 10:40:00|185803.6|185713.6|185764.1|185674.1|185803.6|185713.6|185735.4|185645.4|558
1687776300000|2023-06-26 10:45:00|185762.3|185672.3|185718.8|185628.8|185763.1|185673.1|185699.3|185609.3|684
1687776600000|2023-06-26 10:50:00|185718.7|185628.7|185711.7|185621.7|185770.1|185680.1|185640.8|185550.8|723
1687776900000|2023-06-26 10:55:00|185712.7|185622.7|185929.4|185839.4|185931.5|185841.5|185712.7|185622.7|705
1687777200000|2023-06-26 11:00:00|185928.7|185838.7|185894.3|185804.3|185979.9|185889.9|185855.4|185765.4|701
1687777500000|2023-06-26 11:05:00|185893.3|185803.3|185903.4|185813.4|185968.6|185878.6|185870.6|185780.6|577
1687777800000|2023-06-26 11:10:00|185902.8|185812.8|185997.1|185907.1|185997.1|185907.1|185901.9|185811.9|568
1687778100000|2023-06-26 11:15:00|185996.7|185906.7|186068.4|185978.4|186085.2|185995.2|185994.6|185904.6|618
1687778400000|2023-06-26 11:20:00|186068.3|185978.3|186083.9|185993.9|186286.2|186196.2|186039.1|185949.1|719
1687778700000|2023-06-26 11:25:00|186083.8|185993.8|186247.4|186157.4|186250|186160|186082.1|185992.1|599
1687779000000|2023-06-26 11:30:00|186248.8|186158.8|186255.7|186165.7|186316.5|186226.5|186239.8|186149.8|669
1687779300000|2023-06-26 11:35:00|186255.5|186165.5|186192.3|186102.3|186260.2|186170.2|186158.6|186068.6|562
1687779600000|2023-06-26 11:40:00|186192.6|186102.6|186173.9|186083.9|186241.3|186151.3|186147.2|186057.2|536
1687779900000|2023-06-26 11:45:00|186174|186084|186132.7|186042.7|186228.4|186138.4|186123.3|186033.3|741
1687780200000|2023-06-26 11:50:00|186133.7|186043.7|186162.5|186072.5|186175.1|186085.1|186115.5|186025.5|610
1687780500000|2023-06-26 11:55:00|186160.2|186070.2|186148.8|186058.8|186165.9|186075.9|186130.6|186040.6|745
1687780800000|2023-06-26 12:00:00|186150.5|186060.5|186146.5|186056.5|186238.6|186148.6|186129.3|186039.3|730
1687781100000|2023-06-26 12:05:00|186148.4|186058.4|186068.7|185978.7|186206.3|186116.3|186055|185965|736
1687781400000|2023-06-26 12:10:00|186059.7|185969.7|186058|185968|186074.1|185984.1|185978.1|185888.1|744
1687781700000|2023-06-26 12:15:00|186058.1|185968.1|186005.7|185915.7|186068.2|185978.2|185988.3|185898.3|668
1687782000000|2023-06-26 12:20:00|186006.1|185916.1|186001|185911|186024.1|185934.1|185955.2|185865.2|725
1687782300000|2023-06-26 12:25:00|186002|185912|185995.6|185905.6|186063.5|185973.5|185962.9|185872.9|675
1687782600000|2023-06-26 12:30:00|185995.5|185905.5|186155.2|186065.2|186157.1|186067.1|185974.8|185884.8|799
1687782900000|2023-06-26 12:35:00|186154.3|186064.3|186000.6|185910.6|186154.4|186064.4|186000.3|185910.3|633
1687783200000|2023-06-26 12:40:00|186000.5|185910.5|185987.8|185897.8|186014.1|185924.1|185971.3|185881.3|598
1687783500000|2023-06-26 12:45:00|185988.1|185898.1|185912.4|185822.4|186003.3|185913.3|185885.9|185795.9|637
1687783800000|2023-06-26 12:50:00|185912.1|185822.1|185909.8|185819.8|185932.3|185842.3|185894|185804|754
1687784100000|2023-06-26 12:55:00|185911.1|185821.1|185749.1|185659.1|185914.4|185824.4|185610.4|185520.4|829
1687784400000|2023-06-26 13:00:00|185744.2|185654.2|185910.7|185820.7|185976.9|185886.9|185736.3|185646.3|823
1687784700000|2023-06-26 13:05:00|185910.5|185820.5|186067.9|185977.9|186092.2|186002.2|185905.2|185815.2|929
1687785000000|2023-06-26 13:10:00|186068.1|185978.1|186047.5|185957.5|186076.4|185986.4|186044|185954|595
1687785300000|2023-06-26 13:15:00|186049.4|185959.4|186165.1|186075.1|186165.1|186075.1|186047.3|185957.3|499
1687785600000|2023-06-26 13:20:00|186164.9|186074.9|186063.5|185973.5|186266.6|186176.6|186053.1|185963.1|678
1687785900000|2023-06-26 13:25:00|186063.4|185973.4|186097.8|186007.8|186159.7|186069.7|186063.4|185973.4|886
1687786200000|2023-06-26 13:30:00|186096.7|186006.7|186190|186100|186193.8|186103.8|186079|185989|800
1687786500000|2023-06-26 13:35:00|186191.7|186101.7|186197.6|186107.6|186268|186178|186106.6|186016.6|886
1687786800000|2023-06-26 13:40:00|186195.9|186105.9|186401.1|186311.1|186412.4|186322.4|186146.9|186056.9|840
1687787100000|2023-06-26 13:45:00|186401.2|186311.2|186507.3|186417.3|186631.4|186541.4|186373.3|186283.3|802
1687787400000|2023-06-26 13:50:00|186507.6|186417.6|186382.3|186292.3|186508.1|186418.1|186366.8|186276.8|760
1687787700000|2023-06-26 13:55:00|186381.9|186291.9|186403.8|186313.8|186509.9|186419.9|186329.3|186239.3|806
1687788000000|2023-06-26 14:00:00|186407.1|186317.1|186341.5|186251.5|186466.4|186376.4|186333|186243|759
1687788300000|2023-06-26 14:05:00|186341.6|186251.6|186243.5|186153.5|186406.5|186316.5|186211.8|186121.8|787
1687788600000|2023-06-26 14:10:00|186243.6|186153.6|186288|186198|186331.6|186241.6|186200.9|186110.9|745
1687788900000|2023-06-26 14:15:00|186294.1|186204.1|186420.6|186330.6|186420.6|186330.6|186274.6|186184.6|815
1687789200000|2023-06-26 14:20:00|186423|186333|186475.9|186385.9|186524.5|186434.5|186410.7|186320.7|808
1687789500000|2023-06-26 14:25:00|186476.1|186386.1|186525.8|186435.8|186546.5|186456.5|186475.8|186385.8|525
1687789800000|2023-06-26 14:30:00|186525.2|186435.2|186692.8|186602.8|186762.5|186672.5|186525.2|186435.2|796
1687790100000|2023-06-26 14:35:00|186691.9|186601.9|186692|186602|186703.9|186613.9|186685.5|186595.5|573
1687790400000|2023-06-26 14:40:00|186692.1|186602.1|186689.1|186599.1|186698.6|186608.6|186679.5|186589.5|608
1687790700000|2023-06-26 14:45:00|186687.3|186597.3|186523.2|186433.2|186704.2|186614.2|186500.4|186410.4|744
1687791000000|2023-06-26 14:50:00|186522.6|186432.6|186435.6|186345.6|186564.1|186474.1|186405.1|186315.1|816
1687791300000|2023-06-26 14:55:00|186435.5|186345.5|186428.1|186338.1|186485.1|186395.1|186361.5|186271.5|840
1687791600000|2023-06-26 15:00:00|186426.2|186336.2|186398.3|186308.3|186497.6|186407.6|186372.4|186282.4|960
1687791900000|2023-06-26 15:05:00|186400.8|186310.8|186468.7|186378.7|186471|186381|186329.3|186239.3|785
1687792200000|2023-06-26 15:10:00|186470.1|186380.1|186434.8|186344.8|186486.7|186396.7|186431.7|186341.7|681
1687792500000|2023-06-26 15:15:00|186435.3|186345.3|186485.1|186395.1|186504.1|186414.1|186433.2|186343.2|731
1687792800000|2023-06-26 15:20:00|186488.9|186398.9|186546.4|186456.4|186550.8|186460.8|186447.2|186357.2|621
1687793100000|2023-06-26 15:25:00|186545.8|186455.8|186706.9|186616.9|186707|186617|186536.6|186446.6|820
1687793400000|2023-06-26 15:30:00|186706.2|186616.2|186716.4|186626.4|186751.1|186661.1|186609.3|186519.3|819
1687793700000|2023-06-26 15:35:00|186716.5|186626.5|186649.9|186559.9|186716.5|186626.5|186615.3|186525.3|503
1687794000000|2023-06-26 15:40:00|186647.9|186557.9|186627.6|186537.6|186679.1|186589.1|186615|186525|675
1687794300000|2023-06-26 15:45:00|186628.3|186538.3|186562.8|186472.8|186629.5|186539.5|186521.5|186431.5|697
1687794600000|2023-06-26 15:50:00|186561|186471|186618.5|186528.5|186636.6|186546.6|186478.5|186388.5|843
1687794900000|2023-06-26 15:55:00|186618.4|186528.4|186670|186580|186681.9|186591.9|186608.5|186518.5|726
1687795200000|2023-06-26 16:00:00|186657.8|186567.8|186693.8|186603.8|186723.6|186633.6|186635.4|186545.4|780
1687795500000|2023-06-26 16:05:00|186694.9|186604.9|186667.1|186577.1|186730|186640|186656.4|186566.4|676
1687795800000|2023-06-26 16:10:00|186667|186577|186585.2|186495.2|186672.1|186582.1|186569.3|186479.3|681
1687796100000|2023-06-26 16:15:00|186584.3|186494.3|186604.1|186514.1|186606.3|186516.3|186556.1|186466.1|702
1687796400000|2023-06-26 16:20:00|186604.2|186514.2|186613.3|186523.3|186669.9|186579.9|186586.2|186496.2|691
1687796700000|2023-06-26 16:25:00|186613.4|186523.4|186666.6|186576.6|186702.2|186612.2|186610|186520|644
1687797000000|2023-06-26 16:30:00|186660.1|186570.1|186635.9|186545.9|186700.4|186610.4|186602.2|186512.2|667
1687797300000|2023-06-26 16:35:00|186627|186537|186605.6|186515.6|186651|186561|186583.7|186493.7|600
1687797600000|2023-06-26 16:40:00|186605.5|186515.5|186711.3|186621.3|186730.6|186640.6|186592.1|186502.1|618
1687797900000|2023-06-26 16:45:00|186712.2|186622.2|186656.1|186566.1|186713|186623|186645.1|186555.1|606
1687798200000|2023-06-26 16:50:00|186656|186566|186591.5|186501.5|186665.5|186575.5|186551.5|186461.5|618
1687798500000|2023-06-26 16:55:00|186592.6|186502.6|186658.9|186568.9|186664.7|186574.7|186561.9|186471.9|725
1687798800000|2023-06-26 17:00:00|186661.6|186571.6|186608.9|186518.9|186687.9|186597.9|186591.9|186501.9|618
1687799100000|2023-06-26 17:05:00|186608.8|186518.8|186580.3|186490.3|186615.8|186525.8|186576|186486|475
1687799400000|2023-06-26 17:10:00|186579.7|186489.7|186593.5|186503.5|186624.9|186534.9|186578.7|186488.7|573
1687799700000|2023-06-26 17:15:00|186592.8|186502.8|186599.3|186509.3|186610.7|186520.7|186573.2|186483.2|596
1687800000000|2023-06-26 17:20:00|186599.4|186509.4|186607.7|186517.7|186627|186537|186595.6|186505.6|512
1687800300000|2023-06-26 17:25:00|186608.2|186518.2|186648.3|186558.3|186650.9|186560.9|186585.4|186495.4|445
1687800600000|2023-06-26 17:30:00|186647.8|186557.8|186642.2|186552.2|186699.7|186609.7|186636.3|186546.3|541
1687800900000|2023-06-26 17:35:00|186642.3|186552.3|186558.8|186468.8|186643.1|186553.1|186556.2|186466.2|505
1687801200000|2023-06-26 17:40:00|186558.7|186468.7|186558.1|186468.1|186562.4|186472.4|186509.8|186419.8|554
1687801500000|2023-06-26 17:45:00|186558.2|186468.2|186543.4|186453.4|186561.4|186471.4|186509.7|186419.7|574
1687801800000|2023-06-26 17:50:00|186543.1|186453.1|186555.7|186465.7|186596.9|186506.9|186535.4|186445.4|611
1687802100000|2023-06-26 17:55:00|186556|186466|186560.7|186470.7|186564|186474|186539.8|186449.8|622
1687802400000|2023-06-26 18:00:00|186560.6|186470.6|186586.3|186496.3|186640.7|186550.7|186559.7|186469.7|683
1687802700000|2023-06-26 18:05:00|186586.4|186496.4|186585|186495|186615.6|186525.6|186567.6|186477.6|658
1687803000000|2023-06-26 18:10:00|186584.6|186494.6|186575.6|186485.6|186597.8|186507.8|186566.8|186476.8|456
1687803300000|2023-06-26 18:15:00|186575.7|186485.7|186616.2|186526.2|186617.1|186527.1|186566.4|186476.4|712
1687803600000|2023-06-26 18:20:00|186618.6|186528.6|186600.2|186510.2|186618.6|186528.6|186571.1|186481.1|711
1687803900000|2023-06-26 18:25:00|186603.3|186513.3|186614|186524|186644.3|186554.3|186563.9|186473.9|573
1687804200000|2023-06-26 18:30:00|186614.1|186524.1|186557.7|186467.7|186622.1|186532.1|186554|186464|432
1687804500000|2023-06-26 18:35:00|186557.8|186467.8|186574.4|186484.4|186587.6|186497.6|186551.1|186461.1|558
1687804800000|2023-06-26 18:40:00|186574.6|186484.6|186586.9|186496.9|186611.8|186521.8|186559.7|186469.7|473
1687805100000|2023-06-26 18:45:00|186587.6|186497.6|186582.6|186492.6|186633.4|186543.4|186581.9|186491.9|709
1687805400000|2023-06-26 18:50:00|186582|186492|186604|186514|186625.4|186535.4|186559.6|186469.6|667
1687805700000|2023-06-26 18:55:00|186605.8|186515.8|186603.2|186513.2|186624.3|186534.3|186581.6|186491.6|671
1687806000000|2023-06-26 19:00:00|186604|186514|186589.5|186499.5|186643.4|186553.4|186577.3|186487.3|679
1687806300000|2023-06-26 19:05:00|186591.5|186501.5|186608.6|186518.6|186610.2|186520.2|186575.4|186485.4|372
1687806600000|2023-06-26 19:10:00|186608.2|186518.2|186654.4|186564.4|186693.8|186603.8|186574.6|186484.6|400
1687806900000|2023-06-26 19:15:00|186653.9|186563.9|186670.7|186580.7|186698.9|186608.9|186599.2|186509.2|622
1687807200000|2023-06-26 19:20:00|186670.6|186580.6|186733.8|186643.8|186761.3|186671.3|186649.5|186559.5|591
1687807500000|2023-06-26 19:25:00|186733.6|186643.6|186683.7|186593.7|186741|186651|186633.9|186543.9|490
1687807800000|2023-06-26 19:30:00|186685.3|186595.3|186629.7|186539.7|186706.3|186616.3|186625.7|186535.7|373
1687808100000|2023-06-26 19:35:00|186629.8|186539.8|186646.3|186556.3|186697.2|186607.2|186588.6|186498.6|451
1687808400000|2023-06-26 19:40:00|186646.1|186556.1|186655.2|186565.2|186670.4|186580.4|186639.9|186549.9|227
1687808700000|2023-06-26 19:45:00|186658.6|186568.6|186659.3|186569.3|186684.6|186594.6|186646.2|186556.2|721
1687809000000|2023-06-26 19:50:00|186663.7|186573.7|186646.7|186556.7|186680.9|186590.9|186643.1|186553.1|421
1687809300000|2023-06-26 19:55:00|186646.6|186556.6|186643.9|186553.9|186671.9|186581.9|186642.5|186552.5|410
1687809600000|2023-06-26 20:00:00|186644.9|186554.9|186679.3|186589.3|186682.1|186592.1|186640.1|186550.1|441
1687809900000|2023-06-26 20:05:00|186675.3|186585.3|186657.2|186567.2|186709.4|186599.9|186655.7|186564.3|174
1687810200000|2023-06-26 20:10:00|186657.9|186567.9|186689.9|186599.9|186690.9|186600.9|186657.4|186567.4|257
1687810500000|2023-06-26 20:15:00|186690.6|186600.6|186697.8|186567.8|186706.2|186600.6|186655.6|186565.6|207
1687810800000|2023-06-26 20:20:00|186697.9|186567.9|186701.7|186571.7|186704.1|186574.1|186690.9|186560.9|153
1687811100000|2023-06-26 20:25:00|186701.6|186571.6|186700.3|186570.3|186705.4|186575.4|186695.2|186565.2|168
1687811400000|2023-06-26 20:30:00|186700|186570|186717.2|186587.2|186718.9|186588.9|186700|186570|194
1687811700000|2023-06-26 20:35:00|186716.2|186586.2|186693.6|186603.6|186718.3|186606.4|186690.3|186585.2|61
1687812000000|2023-06-26 20:40:00|186693.7|186603.7|186674.8|186584.8|186701.4|186611.4|186669.3|186579.3|175
1687812300000|2023-06-26 20:45:00|186674.6|186584.6|186706.2|186576.2|186711.5|186584.6|186671.3|186559.5|237
1687812600000|2023-06-26 20:50:00|186713.4|186583.4|186830.6|186700.6|186831.8|186701.8|186709.2|186579.2|239
1687812900000|2023-06-26 20:55:00|186823.8|186693.8|186689.7|186347.7|186864.6|186693.8|186594.8|186252.8|498
1687813200000|2023-06-26 21:00:00|186680.8|186338.8|186649.4|186307.4|186680.8|186338.8|186649.4|186307.4|6
1687813500000|2023-06-26 21:05:00|186677.2|186335.2|186736.6|186394.6|186778|186436|186677.2|186335.2|84
1687813800000|2023-06-26 21:10:00|186736.8|186394.8|186746.3|186404.3|186754.8|186412.8|186702.6|186360.6|30
1687814100000|2023-06-26 21:15:00|186746.4|186404.4|186753|186411|186755.3|186413.3|186734.9|186392.9|54
1687814400000|2023-06-26 21:20:00|186752|186410|186752.9|186410.9|186754.2|186412.2|186751.5|186409.5|27
1687814700000|2023-06-26 21:25:00|186753|186411|186774.9|186432.9|186778.3|186436.3|186745.2|186403.2|21
1687815000000|2023-06-26 21:30:00|186774.8|186432.8|186748.5|186406.5|186774.8|186432.8|186744|186402|31
1687815300000|2023-06-26 21:35:00|186748|186406|186743.9|186401.9|186752.8|186410.8|186742.8|186400.8|16
1687815600000|2023-06-26 21:40:00|186781.9|186439.9|186779|186437|186781.9|186439.9|186743.9|186401.9|18
1687815900000|2023-06-26 21:45:00|186771.1|186429.1|186753.8|186411.8|186777.3|186435.3|186750.4|186408.4|25
1687816200000|2023-06-26 21:50:00|186751|186409|186748.8|186406.8|186756.4|186414.4|186740.4|186398.4|40
1687816500000|2023-06-26 21:55:00|186746|186404|186746.1|186404.1|186753.1|186411.1|186737.6|186395.6|47
1687816800000|2023-06-26 22:00:00|186746.2|186404.2|186742|186400|186818.8|186476.8|186702.8|186360.8|253
1687817100000|2023-06-26 22:05:00|186742.1|186400.1|186791.6|186449.6|186797.6|186455.6|186741.8|186399.8|194
1687817400000|2023-06-26 22:10:00|186790.8|186448.8|186799.7|186457.7|186802.5|186460.5|186772.9|186430.9|84
1687817700000|2023-06-26 22:15:00|186803.4|186461.4|186777.2|186435.2|186803.4|186461.4|186773|186431|153
1687818000000|2023-06-26 22:20:00|186777.5|186435.5|186777.7|186435.7|186778.5|186436.5|186754.1|186412.1|71
1687818300000|2023-06-26 22:25:00|186777.4|186435.4|186773.9|186431.9|186780.4|186438.4|186769.2|186427.2|59
1687818600000|2023-06-26 22:30:00|186773.7|186431.7|186777.1|186435.1|186783|186441|186744.1|186402.1|108
1687818900000|2023-06-26 22:35:00|186777.4|186435.4|186774.6|186432.6|186793.3|186451.3|186753.3|186411.3|85
1687819200000|2023-06-26 22:40:00|186774.7|186432.7|186774.7|186432.7|186778.6|186436.6|186765.4|186423.4|55
1687819500000|2023-06-26 22:45:00|186775.8|186433.8|186775.3|186433.3|186780|186438|186774.6|186432.6|65
1687819800000|2023-06-26 22:50:00|186775.4|186433.4|186774.3|186432.3|186775.8|186433.8|186760.9|186418.9|62
1687820100000|2023-06-26 22:55:00|186773.8|186431.8|186773.7|186431.7|186775.9|186433.9|186771.8|186429.8|83
1687820400000|2023-06-26 23:00:00|186774.1|186432.1|186781.8|186439.8|186790.2|186448.2|186644.6|186302.6|266
1687820700000|2023-06-26 23:05:00|186781.9|186439.9|186727.1|186487.6|186784.6|186487.6|186727.1|186407.7|163
1687821000000|2023-06-26 23:10:00|186766.4|186465.5|186782.7|186440.7|186783|186553.5|186683.5|186396.7|116
1687821300000|2023-06-26 23:15:00|186780.9|186438.9|186780|186438|186790.6|186559.6|186686.4|186436.1|107
1687821600000|2023-06-26 23:20:00|186753.6|186468|186681.3|186551.3|186782.1|186553.4|186675|186436|107
1687821900000|2023-06-26 23:25:00|186744.7|186472.5|186780.1|186438.1|186785.5|186552.6|186681.7|186433.9|125
1687822200000|2023-06-26 23:30:00|186780.2|186438.2|186777.2|186435.2|186788.9|186490.2|186735.3|186435.2|129
1687822500000|2023-06-26 23:35:00|186760.1|186456.9|186762.7|186459.1|186781.2|186490.5|186732.9|186431.4|134
1687822800000|2023-06-26 23:40:00|186763|186457.9|186742.3|186472.2|186768.8|186491.6|186736.6|186439.5|125
1687823100000|2023-06-26 23:45:00|186742.2|186472.6|186764.8|186459.5|186768.4|186493.9|186716.1|186442.8|132
1687823400000|2023-06-26 23:50:00|186765.1|186459.6|186733.6|186468.4|186778.2|186496.5|186733.6|186428.7|136
1687823700000|2023-06-26 23:55:00|186733.1|186468|186776.2|186434.2|186787.7|186512.5|186642.5|186424|158
1687824000000|2023-06-27 00:00:00|186767.5|186442.1|186713.9|186583.9|186767.5|186585|186702.9|186442.1|343
1687824300000|2023-06-27 00:05:00|186753.4|186522.9|186714.5|186584.5|186758|186588.3|186695.6|186511.8|174
1687824600000|2023-06-27 00:10:00|186714.6|186584.6|186696.9|186566.9|186749|186584.6|186695.3|186522.1|148
1687824900000|2023-06-27 00:15:00|186697.2|186567.2|186695.9|186565.9|186739.6|186577.2|186689.9|186521.4|132
1687825200000|2023-06-27 00:20:00|186695.6|186565.6|186695.8|186565.8|186702.6|186572.6|186685.7|186555.7|71
1687825500000|2023-06-27 00:25:00|186695|186565|186711.8|186581.8|186739.2|186582.6|186687.2|186525.8|84
1687825800000|2023-06-27 00:30:00|186747.8|186543.1|186735.1|186516|186749.1|186584.2|186684.9|186516|180
1687826100000|2023-06-27 00:35:00|186735.2|186516.2|186726.2|186519.6|186735.2|186579.6|186680.2|186511.4|143
1687826400000|2023-06-27 00:40:00|186724.8|186519|186686.2|186556.2|186726.5|186564.6|186682.5|186516.7|127
1687826700000|2023-06-27 00:45:00|186681.8|186551.8|186664.7|186534.7|186738.8|186573.7|186664.7|186501|242
1687827000000|2023-06-27 00:50:00|186664.8|186534.8|186741.2|186611.2|186766.3|186619.6|186663.6|186533.6|302
1687827300000|2023-06-27 00:55:00|186740.9|186610.9|186741|186611|186753.1|186623.1|186734.7|186604.7|154
1687827600000|2023-06-27 01:00:00|186741.2|186611.2|186738.4|186608.4|186748.2|186618.2|186727.5|186597.5|171
1687827900000|2023-06-27 01:05:00|186738.6|186608.6|186713.8|186583.8|186741.6|186611.6|186712.2|186582.2|209
1687828200000|2023-06-27 01:10:00|186716|186586|186736.7|186535.3|186737.7|186586|186694.1|186533.8|185
1687828500000|2023-06-27 01:15:00|186701.7|186571.7|186713.9|186583.9|186756|186626|186700.4|186570.4|381
1687828800000|2023-06-27 01:20:00|186713.7|186583.7|186699.7|186569.7|186715.5|186585.5|186692.8|186562.8|288
1687829100000|2023-06-27 01:25:00|186699.9|186569.9|186581.8|186451.8|186701.8|186571.8|186556|186410.5|390
1687829400000|2023-06-27 01:30:00|186581.6|186451.6|186496|186366|186619.5|186460.1|186482.3|186327.4|698
1687829700000|2023-06-27 01:35:00|186495.2|186365.2|186478|186348|186495.8|186365.8|186443.3|186313.3|410
1687830000000|2023-06-27 01:40:00|186476.9|186346.9|186176|186046|186476.9|186346.9|186168.9|186038.9|625
1687830300000|2023-06-27 01:45:00|186173.6|186043.6|185883.6|185676.8|186234.8|186104.8|185860.1|185676.8|677
1687830600000|2023-06-27 01:50:00|185880.3|185674.1|185932.5|185721.3|185935|185781.1|185839.6|185669.7|487
1687830900000|2023-06-27 01:55:00|185932.1|185721|185910.9|185780.9|185934.6|185789|185886.4|185711.6|271
1687831200000|2023-06-27 02:00:00|185910.8|185780.8|185944.8|185814.8|185962.4|185832.4|185910.4|185752.1|258
1687831500000|2023-06-27 02:05:00|185944.9|185814.9|185933.4|185803.4|185945|185815|185924.5|185794.5|250
1687831800000|2023-06-27 02:10:00|185933.3|185803.3|185964.9|185834.9|185965.6|185835.6|185933.2|185803.2|220
1687832100000|2023-06-27 02:15:00|185965.1|185835.1|185955.3|185825.3|185971|185841|185944.9|185814.9|244
1687832400000|2023-06-27 02:20:00|185953.8|185823.8|185948.9|185818.9|185968.4|185838.4|185940.1|185810.1|233
1687832700000|2023-06-27 02:25:00|185949|185819|185963.1|185833.1|185966.9|185836.9|185947.2|185817.2|198
1687833000000|2023-06-27 02:30:00|185964.3|185834.3|186005.8|185875.8|186015.6|185885.6|185957.6|185827.6|197
1687833300000|2023-06-27 02:35:00|186005.7|185875.7|185941.4|185811.4|186008.1|185878.1|185926.5|185796.5|324
1687833600000|2023-06-27 02:40:00|185942.6|185812.6|185926.2|185796.2|185954.9|185824.9|185916.4|185786.4|256
1687833900000|2023-06-27 02:45:00|185926|185796|185935.4|185805.4|185941.2|185811.2|185919.2|185789.2|211
1687834200000|2023-06-27 02:50:00|185935.2|185805.2|185939.9|185809.9|185947.4|185817.4|185927.1|185797.1|216
1687834500000|2023-06-27 02:55:00|185940|185810|185733.8|185603.8|185952.8|185822.8|185729.7|185599.7|336
1687834800000|2023-06-27 03:00:00|185734|185604|185757.7|185667.7|185784.7|185680.4|185730.5|185602.4|343
1687835100000|2023-06-27 03:05:00|185757.9|185667.9|185770|185640|185781.3|185672.7|185745.1|185615.1|413
1687835400000|2023-06-27 03:10:00|185770.6|185640.6|185770.3|185640.3|185780|185672.9|185750.2|185626.2|289
1687835700000|2023-06-27 03:15:00|185769.9|185639.9|185818.2|185688.2|185831.1|185701.1|185762.4|185632.4|275
1687836000000|2023-06-27 03:20:00|185818.4|185688.4|185899.1|185769.1|185966.2|185796.6|185812.4|185682.4|264
1687836300000|2023-06-27 03:25:00|185898.4|185768.4|185907.2|185777.2|185960.1|185830.1|185873.5|185743.5|403
1687836600000|2023-06-27 03:30:00|185907.3|185777.3|185904.1|185774.1|185930|185800|185885|185755|342
1687836900000|2023-06-27 03:35:00|185904.3|185774.3|185906.6|185776.6|185912.7|185782.7|185878.2|185748.2|393
1687837200000|2023-06-27 03:40:00|185906.1|185776.1|185807.6|185677.6|185915.9|185785.9|185800.6|185670.6|367
1687837500000|2023-06-27 03:45:00|185808.3|185678.3|185837.1|185707.1|185838|185708|185800.5|185670.5|218
1687837800000|2023-06-27 03:50:00|185837.2|185707.2|185822.7|185692.7|185842.4|185712.4|185815.4|185685.4|142
1687838100000|2023-06-27 03:55:00|185822.5|185692.5|185832.9|185702.9|185840.2|185710.2|185820.2|185690.2|188
1687838400000|2023-06-27 04:00:00|185830.7|185700.7|185824.3|185694.3|185834.8|185704.8|185817.5|185687.5|389
1687838700000|2023-06-27 04:05:00|185824.1|185694.1|185820.3|185690.3|185829.5|185699.5|185819.2|185689.2|308
1687839000000|2023-06-27 04:10:00|185820.5|185690.5|185822.2|185692.2|185834.2|185704.2|185816.8|185686.8|227
1687839300000|2023-06-27 04:15:00|185822.1|185692.1|185816.9|185686.9|185830.6|185700.6|185807.8|185677.8|210
1687839600000|2023-06-27 04:20:00|185815.9|185685.9|185816.4|185686.4|185822|185702.8|185788.5|185671.6|243
1687839900000|2023-06-27 04:25:00|185816.3|185686.3|185805.9|185675.9|185823.7|185693.7|185798.4|185668.4|325
1687840200000|2023-06-27 04:30:00|185805.8|185675.8|185810.6|185680.6|185824.2|185694.2|185800.5|185670.5|166
1687840500000|2023-06-27 04:35:00|185810.9|185680.9|185816.1|185686.1|185826|185696|185809|185679|125
1687840800000|2023-06-27 04:40:00|185816.3|185686.3|185826.7|185696.7|185837.3|185707.3|185808.6|185678.6|148
1687841100000|2023-06-27 04:45:00|185825.7|185695.7|185821.7|185691.7|185830.8|185700.8|185811.5|185681.5|126
1687841400000|2023-06-27 04:50:00|185821.3|185691.3|185825|185695|185838|185708|185814.9|185684.9|118
1687841700000|2023-06-27 04:55:00|185824.9|185694.9|185829.2|185699.2|185839.7|185709.7|185819.9|185689.9|142
1687842000000|2023-06-27 05:00:00|185830.7|185700.7|185841.4|185711.4|185847.5|185717.5|185829.9|185699.9|201
1687842300000|2023-06-27 05:05:00|185839|185709|185817.6|185727.6|185840.8|185748.2|185814.9|185707.5|110
1687842600000|2023-06-27 05:10:00|185817.3|185727.3|185828.5|185698.5|185843.7|185728.6|185799.6|185691.9|218
1687842900000|2023-06-27 05:15:00|185828.7|185698.7|185821.2|185691.2|185835.8|185705.8|185815.3|185685.3|132
1687843200000|2023-06-27 05:20:00|185821.3|185691.3|185801.6|185711.6|185827.6|185720.4|185796.1|185678.7|129
1687843500000|2023-06-27 05:25:00|185820.3|185690.3|185804.1|185674.1|185824.5|185696.2|185784.2|185670|104
1687843800000|2023-06-27 05:30:00|185804.6|185674.6|185732.3|185602.3|185812.5|185688.5|185704.2|185593.3|265
1687844100000|2023-06-27 05:35:00|185730.8|185600.8|185778.6|185648.6|185780.9|185650.9|185722.8|185592.8|239
1687844400000|2023-06-27 05:40:00|185778.7|185648.7|185699.4|185609.4|185783.8|185653.8|185670.4|185575.4|208
1687844700000|2023-06-27 05:45:00|185697.6|185607.6|185685.1|185595.1|185698|185608|185678.5|185588.5|155
1687845000000|2023-06-27 05:50:00|185685.4|185595.4|185715.5|185625.5|185738.8|185628.5|185683.9|185574.8|246
1687845300000|2023-06-27 05:55:00|185713|185623|185718|185628|185722.6|185632.6|185710.7|185620.7|204
1687845600000|2023-06-27 06:00:00|185721.3|185631.3|185768.1|185678.1|185815|185725|185668.7|185578.7|747
1687845900000|2023-06-27 06:05:00|185765.2|185675.2|185762|185672|185767.1|185677.1|185648.2|185558.2|628
1687846200000|2023-06-27 06:10:00|185762.1|185672.1|185661.6|185571.6|185788.8|185698.8|185605.3|185515.3|501
1687846500000|2023-06-27 06:15:00|185661.1|185571.1|185616.7|185526.7|185694.6|185604.6|185585.7|185495.7|542
1687846800000|2023-06-27 06:20:00|185616.6|185526.6|185597|185507|185630.6|185540.6|185594.7|185504.7|546
1687847100000|2023-06-27 06:25:00|185610.5|185520.5|185614.5|185524.5|185683.4|185593.4|185610.5|185520.5|467
1687847400000|2023-06-27 06:30:00|185614.3|185524.3|185530.4|185440.4|185626.4|185536.4|185481.9|185391.9|597
1687847700000|2023-06-27 06:35:00|185530.5|185440.5|185349.7|185259.7|185535.6|185445.6|185274.3|185184.3|735
1687848000000|2023-06-27 06:40:00|185349.9|185259.9|185459|185369|185489.5|185399.5|185349.9|185259.9|656
1687848300000|2023-06-27 06:45:00|185458.9|185368.9|185411.5|185321.5|185460.6|185370.6|185355.4|185265.4|690
1687848600000|2023-06-27 06:50:00|185411.6|185321.6|185455.7|185365.7|185488.9|185398.9|185407.1|185317.1|542
1687848900000|2023-06-27 06:55:00|185449.4|185359.4|185345.5|185255.5|185449.4|185359.4|185284.6|185194.6|555
1687849200000|2023-06-27 07:00:00|185339.7|185249.7|185257.1|185167.1|185365|185275|185210.6|185120.6|667
1687849500000|2023-06-27 07:05:00|185256.3|185166.3|185269.8|185179.8|185288.8|185198.8|185227.4|185137.4|714
1687849800000|2023-06-27 07:10:00|185270.2|185180.2|185133.6|185043.6|185315.6|185225.6|185128|185038|647
1687850100000|2023-06-27 07:15:00|185133|185043|185210.5|185120.5|185225.9|185135.9|185019.2|184929.2|715
1687850400000|2023-06-27 07:20:00|185210.3|185120.3|185187.2|185097.2|185236.3|185146.3|185163.8|185073.8|644
1687850700000|2023-06-27 07:25:00|185183.8|185093.8|185276|185186|185280.9|185190.9|185123.8|185033.8|663
1687851000000|2023-06-27 07:30:00|185278.7|185188.7|185210.3|185120.3|185333.8|185243.8|185143.3|185053.3|737
1687851300000|2023-06-27 07:35:00|185223.9|185133.9|185161|185071|185288.6|185198.6|185144.8|185054.8|700
1687851600000|2023-06-27 07:40:00|185160.7|185070.7|185120.6|185030.6|185251.4|185161.4|185118.7|185028.7|541
1687851900000|2023-06-27 07:45:00|185120.7|185030.7|184893.2|184803.2|185121|185031|184811.1|184721.1|694
1687852200000|2023-06-27 07:50:00|184893.3|184803.3|184913.6|184823.6|184936|184846|184888.2|184798.2|433
1687852500000|2023-06-27 07:55:00|184913.5|184823.5|184915.4|184825.4|184959.1|184869.1|184869|184779|639
1687852800000|2023-06-27 08:00:00|184917.2|184827.2|184867.6|184777.6|184960.5|184870.5|184861|184771|712
1687853100000|2023-06-27 08:05:00|184867.8|184777.8|184738.1|184648.1|184898.9|184808.9|184727.4|184637.4|765
1687853400000|2023-06-27 08:10:00|184739|184649|184801.8|184711.8|184844.1|184754.1|184728.5|184638.5|785
1687853700000|2023-06-27 08:15:00|184802.4|184712.4|184925|184835|184990.7|184900.7|184802.4|184712.4|732
1687854000000|2023-06-27 08:20:00|184925.4|184835.4|185044.4|184954.4|185108.3|185018.3|184915.6|184825.6|847
1687854300000|2023-06-27 08:25:00|185044.5|184954.5|184938.3|184848.3|185094.7|185004.7|184937.9|184847.9|711
1687854600000|2023-06-27 08:30:00|184940.6|184850.6|184841.8|184751.8|184956|184866|184766.1|184676.1|769
1687854900000|2023-06-27 08:35:00|184841.9|184751.9|184948.7|184858.7|185044.3|184954.3|184820.7|184730.7|765
1687855200000|2023-06-27 08:40:00|184948.8|184858.8|184989.8|184899.8|185045.4|184955.4|184933.9|184843.9|692
1687855500000|2023-06-27 08:45:00|184988.3|184898.3|184996.1|184906.1|185131.7|185041.7|184984.9|184894.9|675
1687855800000|2023-06-27 08:50:00|184995.8|184905.8|185005.1|184915.1|185092.5|185002.5|184960.6|184870.6|708
1687856100000|2023-06-27 08:55:00|185009.3|184919.3|184988.5|184898.5|185045.1|184955.1|184918.6|184828.6|661
1687856400000|2023-06-27 09:00:00|184990.3|184900.3|185149.6|185059.6|185177.3|185087.3|184982.4|184892.4|679
1687856700000|2023-06-27 09:05:00|185148.4|185058.4|184934|184844|185156.4|185066.4|184906.9|184816.9|633
1687857000000|2023-06-27 09:10:00|184934.4|184844.4|184929.9|184839.9|184948.2|184858.2|184864.2|184774.2|625
1687857300000|2023-06-27 09:15:00|184930|184840|184805.2|184715.2|184933.8|184843.8|184744.6|184654.6|747
1687857600000|2023-06-27 09:20:00|184806.3|184716.3|184788.9|184698.9|184833.5|184743.5|184712.2|184622.2|601
1687857900000|2023-06-27 09:25:00|184789.8|184699.8|184908.9|184818.9|184927|184837|184780.8|184690.8|680
1687858200000|2023-06-27 09:30:00|184908.8|184818.8|184887.7|184797.7|184958.6|184868.6|184882.6|184792.6|606
1687858500000|2023-06-27 09:35:00|184887.6|184797.6|184801.3|184711.3|184887.6|184797.6|184788.6|184698.6|700
1687858800000|2023-06-27 09:40:00|184801.6|184711.6|184883.8|184793.8|184890|184800|184732.9|184642.9|724
1687859100000|2023-06-27 09:45:00|184883.2|184793.2|184809.2|184719.2|184903.7|184813.7|184793.3|184703.3|611
1687859400000|2023-06-27 09:50:00|184808.8|184718.8|184743|184653|184808.8|184718.8|184739.3|184649.3|553
1687859700000|2023-06-27 09:55:00|184742.9|184652.9|184711.5|184621.5|184769.3|184679.3|184680.5|184590.5|498
1687860000000|2023-06-27 10:00:00|184711.4|184621.4|184658.8|184568.8|184714.2|184624.2|184641.5|184551.5|608
1687860300000|2023-06-27 10:05:00|184656.5|184566.5|184613.5|184523.5|184656.5|184566.5|184579.5|184489.5|628
1687860600000|2023-06-27 10:10:00|184613.4|184523.4|184608.8|184518.8|184625.3|184535.3|184598.8|184508.8|457
1687860900000|2023-06-27 10:15:00|184610.5|184520.5|184524.5|184434.5|184648.4|184558.4|184513.1|184423.1|567
1687861200000|2023-06-27 10:20:00|184524.7|184434.7|184453.9|184363.9|184559.4|184469.4|184422|184332|610
1687861500000|2023-06-27 10:25:00|184453.8|184363.8|184536.3|184446.3|184588.8|184498.8|184452.4|184362.4|537
1687861800000|2023-06-27 10:30:00|184536.5|184446.5|184538.1|184448.1|184605.2|184515.2|184522.5|184432.5|542
1687862100000|2023-06-27 10:35:00|184539|184449|184562.7|184472.7|184604.3|184514.3|184536.1|184446.1|532
1687862400000|2023-06-27 10:40:00|184562|184472|184627.6|184537.6|184665.3|184575.3|184538|184448|557
1687862700000|2023-06-27 10:45:00|184620.2|184530.2|184601.6|184511.6|184642|184552|184600.5|184510.5|600
1687863000000|2023-06-27 10:50:00|184601.5|184511.5|184609.2|184519.2|184671.2|184581.2|184594.7|184504.7|505
1687863300000|2023-06-27 10:55:00|184609.3|184519.3|184531.8|184441.8|184609.3|184519.3|184491|184401|609
1687863600000|2023-06-27 11:00:00|184532.1|184442.1|184606.2|184516.2|184633.1|184543.1|184505|184415|518
1687863900000|2023-06-27 11:05:00|184605.6|184515.6|184714.5|184624.5|184740.4|184650.4|184574.6|184484.6|611
1687864200000|2023-06-27 11:10:00|184714.3|184624.3|184706.3|184616.3|184714.3|184624.3|184618.2|184528.2|502
1687864500000|2023-06-27 11:15:00|184706.2|184616.2|184741.9|184651.9|184771.7|184681.7|184702|184612|492
1687864800000|2023-06-27 11:20:00|184741.8|184651.8|184661.5|184571.5|184744.8|184654.8|184654.2|184564.2|629
1687865100000|2023-06-27 11:25:00|184661.6|184571.6|184701.3|184611.3|184706.1|184616.1|184605.2|184515.2|636
1687865400000|2023-06-27 11:30:00|184703.1|184613.1|184766.8|184676.8|184766.9|184676.9|184696.5|184606.5|695
1687865700000|2023-06-27 11:35:00|184766.7|184676.7|184775.6|184685.6|184868.6|184778.6|184755.3|184665.3|639
1687866000000|2023-06-27 11:40:00|184775.5|184685.5|184849.4|184759.4|184865.1|184775.1|184727.6|184637.6|491
1687866300000|2023-06-27 11:45:00|184848.1|184758.1|184791.5|184701.5|184879.2|184789.2|184747.8|184657.8|690
1687866600000|2023-06-27 11:50:00|184799|184709|184833.3|184743.3|184868.7|184778.7|184771.4|184681.4|724
1687866900000|2023-06-27 11:55:00|184832.9|184742.9|184883.4|184793.4|185021.1|184931.1|184832.8|184742.8|742
1687867200000|2023-06-27 12:00:00|184882|184792|184692.3|184602.3|184938.9|184848.9|184685.4|184595.4|751
1687867500000|2023-06-27 12:05:00|184693.8|184603.8|184743.2|184653.2|184771.2|184681.2|184593|184503|848
1687867800000|2023-06-27 12:10:00|184743.3|184653.3|184684.4|184594.4|184762.1|184672.1|184655|184565|794
1687868100000|2023-06-27 12:15:00|184684.2|184594.2|184485.4|184395.4|184692.8|184602.8|184461.4|184371.4|779
1687868400000|2023-06-27 12:20:00|184484.8|184394.8|184388.2|184298.2|184510.6|184420.6|184349.1|184259.1|780
1687868700000|2023-06-27 12:25:00|184390.9|184300.9|184637.7|184295.7|184637.7|184318.1|184352.9|184223.5|760
1687869000000|2023-06-27 12:30:00|184622.7|184280.7|184640.4|184550.4|184839.6|184581.3|184366.1|184276.1|1025
1687869300000|2023-06-27 12:35:00|184644.3|184554.3|184636.7|184546.7|184650.9|184560.9|184491.3|184401.3|959
1687869600000|2023-06-27 12:40:00|184636.2|184546.2|184620|184530|184683.4|184593.4|184556.6|184466.6|857
1687869900000|2023-06-27 12:45:00|184618.3|184528.3|184876.1|184786.1|184905.2|184815.2|184588.7|184498.7|837
1687870200000|2023-06-27 12:50:00|184876|184786|184766.7|184676.7|184990.8|184900.8|184762.6|184672.6|870
1687870500000|2023-06-27 12:55:00|184767.9|184677.9|184677.3|184587.3|184767.9|184677.9|184672.6|184582.6|877
1687870800000|2023-06-27 13:00:00|184679.2|184589.2|184583.8|184493.8|184679.2|184589.2|184475.6|184372.5|889
1687871100000|2023-06-27 13:05:00|184586.8|184496.8|184687.3|184597.3|184765.3|184675.3|184572.7|184482.7|859
1687871400000|2023-06-27 13:10:00|184687.5|184597.5|184638.6|184548.6|184772|184682|184634|184544|1003
1687871700000|2023-06-27 13:15:00|184638.5|184548.5|184510.5|184420.5|184652.8|184562.8|184435.8|184345.8|870
1687872000000|2023-06-27 13:20:00|184511|184421|184471.2|184381.2|184537.8|184447.8|184388.8|184298.8|717
1687872300000|2023-06-27 13:25:00|184471.3|184381.3|184513.7|184423.7|184522.9|184432.9|184470.4|184380.4|798
1687872600000|2023-06-27 13:30:00|184513.4|184423.4|184681.1|184591.1|184687.2|184597.2|184477|184387|878
1687872900000|2023-06-27 13:35:00|184681.3|184591.3|184707.3|184617.3|184786.8|184696.8|184653.4|184563.4|802
1687873200000|2023-06-27 13:40:00|184671.7|184581.7|184685.9|184595.9|184687.7|184597.7|184535.4|184445.4|797
1687873500000|2023-06-27 13:45:00|184686.9|184596.9|184755.7|184665.7|184817|184727|184679.9|184589.9|869
1687873800000|2023-06-27 13:50:00|184760.2|184670.2|184914.5|184824.5|184922.9|184832.9|184668.9|184578.9|785
1687874100000|2023-06-27 13:55:00|184917|184827|185093.8|184856.5|185093.8|184951.3|184877.4|184787.4|815
1687874400000|2023-06-27 14:00:00|185092.4|184856.4|185011.4|184921.4|185276.4|185137.6|184974.7|184854.8|1058
1687874700000|2023-06-27 14:05:00|185008.9|184918.9|185156.4|185066.4|185158|185068|184989.5|184899.5|1087
1687875000000|2023-06-27 14:10:00|185155.5|185065.5|185220.6|185130.6|185225.8|185135.8|185042.6|184952.6|971
1687875300000|2023-06-27 14:15:00|185221.5|185131.5|185119.9|185029.9|185349.4|185259.4|185117.1|185027.1|1004
1687875600000|2023-06-27 14:20:00|185119.8|185029.8|185017.1|184927.1|185119.8|185029.8|184934.9|184844.9|919
1687875900000|2023-06-27 14:25:00|185014.2|184924.2|185013.5|184923.5|185049.9|184959.9|184951|184861|857
1687876200000|2023-06-27 14:30:00|185011.3|184921.3|184985.1|184895.1|185011.5|184921.5|184835.3|184745.3|880
1687876500000|2023-06-27 14:35:00|184983.3|184893.3|184830.4|184740.4|185051.1|184961.1|184822.7|184732.7|858
1687876800000|2023-06-27 14:40:00|184830.7|184740.7|184866.7|184776.7|184895|184805|184788.6|184698.6|706
1687877100000|2023-06-27 14:45:00|184866.9|184776.9|184776.1|184686.1|184971.8|184881.8|184761.4|184671.4|806
1687877400000|2023-06-27 14:50:00|184776.5|184686.5|184800.8|184710.8|184862.6|184772.6|184677.4|184587.4|921
1687877700000|2023-06-27 14:55:00|184770.4|184680.4|184895.4|184805.4|184901.2|184811.2|184751.2|184661.2|687
1687878000000|2023-06-27 15:00:00|184893.6|184803.6|184990.4|184900.4|185018.4|184928.4|184891.4|184801.4|864
1687878300000|2023-06-27 15:05:00|184990|184900|184994.2|184904.2|185015.3|184925.3|184946.7|184856.7|694
1687878600000|2023-06-27 15:10:00|184995.5|184905.5|184980.7|184890.7|185000.3|184910.3|184881.9|184791.9|660
1687878900000|2023-06-27 15:15:00|184980.8|184890.8|185012.6|184922.6|185019.4|184929.4|184979.7|184889.7|540
1687879200000|2023-06-27 15:20:00|185012.5|184922.5|185054|184964|185063.9|184973.9|184877.2|184787.2|776
1687879500000|2023-06-27 15:25:00|185053.9|184963.9|185127.7|185037.7|185171.2|185081.2|185052.2|184962.2|561
1687879800000|2023-06-27 15:30:00|185115|185025|185113.8|185023.8|185168|185078|185092.5|185002.5|902
1687880100000|2023-06-27 15:35:00|185113.9|185023.9|185015.5|184925.5|185131|185041|184988.2|184898.2|574
1687880400000|2023-06-27 15:40:00|185015.4|184925.4|185010.4|184920.4|185024.6|184934.6|184992.2|184902.2|562
1687880700000|2023-06-27 15:45:00|185009.9|184919.9|185013.4|184923.4|185064.8|184974.8|184993|184903|605
1687881000000|2023-06-27 15:50:00|185012.9|184922.9|185019.5|184929.5|185020.8|184930.8|185007|184917|213
1687881300000|2023-06-27 15:55:00|185019.6|184929.6|185073.7|184983.7|185103.8|185013.8|185018.8|184928.8|807
1687881600000|2023-06-27 16:00:00|185071.4|184981.4|185167.4|185077.4|185186.3|185096.3|185063.7|184973.7|845
1687881900000|2023-06-27 16:05:00|185167.6|185077.6|185173.1|185083.1|185202.7|185112.7|185103.4|185013.4|809
1687882200000|2023-06-27 16:10:00|185176.2|185086.2|185116.2|185026.2|185226.7|185136.7|185115.8|185025.8|769
1687882500000|2023-06-27 16:15:00|185116.1|185026.1|185160.1|185070.1|185189.6|185099.6|185103.9|185013.9|642
1687882800000|2023-06-27 16:20:00|185159.8|185069.8|185182|185092|185205.6|185115.6|185139.4|185049.4|647
1687883100000|2023-06-27 16:25:00|185181.2|185091.2|185199.3|185109.3|185216.6|185126.6|185150.8|185060.8|724
1687883400000|2023-06-27 16:30:00|185199.4|185109.4|185214.9|185124.9|185295.8|185205.8|185186.6|185096.6|690
1687883700000|2023-06-27 16:35:00|185214.8|185124.8|185161.3|185071.3|185223.8|185133.8|185147.9|185057.9|759
1687884000000|2023-06-27 16:40:00|185159.8|185069.8|185118.6|185028.6|185162.2|185072.2|185108.5|185018.5|763
1687884300000|2023-06-27 16:45:00|185118.2|185028.2|185113.6|185023.6|185130.3|185040.3|185102.1|185012.1|862
1687884600000|2023-06-27 16:50:00|185113.7|185023.7|185109.6|185019.6|185135.5|185045.5|185099.6|185009.6|690
1687884900000|2023-06-27 16:55:00|185109.5|185019.5|185120.7|185030.7|185124.8|185034.8|185101.7|185011.7|706
1687885200000|2023-06-27 17:00:00|185120.9|185030.9|185163.1|185073.1|185218.6|185128.6|185106.7|185016.7|828
1687885500000|2023-06-27 17:05:00|185156.8|185066.8|185155.2|185065.2|185171.4|185081.4|185099.3|185009.3|671
1687885800000|2023-06-27 17:10:00|185155.4|185065.4|185171.4|185081.4|185217.1|185127.1|185139.7|185049.7|554
1687886100000|2023-06-27 17:15:00|185171.3|185081.3|185145.4|185055.4|185175.8|185085.8|185114.3|185024.3|588
1687886400000|2023-06-27 17:20:00|185143.9|185053.9|185122.2|185032.2|185161|185071|185072.6|184982.6|624
1687886700000|2023-06-27 17:25:00|185122.1|185032.1|185163.4|185073.4|185175.6|185085.6|185118.9|185028.9|664
1687887000000|2023-06-27 17:30:00|185163.1|185073.1|185070.9|184980.9|185172.5|185082.5|185055.5|184965.5|707
1687887300000|2023-06-27 17:35:00|185067.7|184977.7|185159.5|185069.5|185180.5|185090.5|185058.4|184968.4|684
1687887600000|2023-06-27 17:40:00|185158.3|185068.3|185302.2|185212.2|185303.6|185213.6|185150.1|185060.1|758
1687887900000|2023-06-27 17:45:00|185302.3|185212.3|185339|185249|185354.4|185264.4|185302.3|185212.3|513
1687888200000|2023-06-27 17:50:00|185339.2|185249.2|185264.8|185174.8|185343.7|185253.7|185242.9|185152.9|605
1687888500000|2023-06-27 17:55:00|185264.9|185174.9|185269.4|185179.4|185321.5|185231.5|185249.9|185159.9|589
1687888800000|2023-06-27 18:00:00|185268.6|185178.6|185402.5|185312.5|185418.1|185328.1|185265.6|185175.6|511
1687889100000|2023-06-27 18:05:00|185403.2|185313.2|185397.6|185307.6|185420.5|185330.5|185387.9|185297.9|405
1687889400000|2023-06-27 18:10:00|185397.9|185307.9|185376.7|185286.7|185420|185330|185375.8|185285.8|337
1687889700000|2023-06-27 18:15:00|185377.1|185287.1|185340.5|185250.5|185377.1|185287.1|185313.2|185223.2|405
1687890000000|2023-06-27 18:20:00|185340.4|185250.4|185370.8|185280.8|185394.1|185304.1|185319.9|185229.9|515
1687890300000|2023-06-27 18:25:00|185370.9|185280.9|185385.6|185295.6|185399.4|185309.4|185355.2|185265.2|662
1687890600000|2023-06-27 18:30:00|185385.7|185295.7|185343.8|185253.8|185392.5|185302.5|185305.2|185215.2|652
1687890900000|2023-06-27 18:35:00|185342.6|185252.6|185403.6|185313.6|185405.4|185315.4|185339.5|185249.5|649
1687891200000|2023-06-27 18:40:00|185403.5|185313.5|185376.4|185286.4|185406.4|185316.4|185375.5|185285.5|451
1687891500000|2023-06-27 18:45:00|185375.7|185285.7|185333.4|185243.4|185393|185303|185322.6|185232.6|570
1687891800000|2023-06-27 18:50:00|185333.5|185243.5|185300.7|185210.7|185344.3|185254.3|185262.7|185172.7|575
1687892100000|2023-06-27 18:55:00|185301.3|185211.3|185261|185171|185309.3|185219.3|185209.8|185119.8|622
1687892400000|2023-06-27 19:00:00|185254.4|185164.4|185258.8|185168.8|185272.1|185182.1|185236.7|185146.7|539
1687892700000|2023-06-27 19:05:00|185258.9|185168.9|185210.6|185120.6|185270.8|185180.8|185198.4|185108.4|555
1687893000000|2023-06-27 19:10:00|185209.7|185119.7|185166.6|185076.6|185215.1|185125.1|185160|185070|597
1687893300000|2023-06-27 19:15:00|185165.4|185075.4|185193.5|185103.5|185208.1|185118.1|185114.5|185024.5|579
1687893600000|2023-06-27 19:20:00|185193.1|185103.1|185190.8|185100.8|185211|185121|185178.9|185088.9|449
1687893900000|2023-06-27 19:25:00|185189.9|185099.9|185157.4|185067.4|185192.4|185102.4|185149.2|185059.2|401
1687894200000|2023-06-27 19:30:00|185157.3|185067.3|185184.8|185094.8|185196.4|185106.4|185156.9|185066.9|429
1687894500000|2023-06-27 19:35:00|185184.9|185094.9|185134.8|185044.8|185196.8|185106.8|185110.6|185020.6|474
1687894800000|2023-06-27 19:40:00|185135.2|185045.2|185123.4|185033.4|185135.6|185045.6|185082.2|184992.2|429
1687895100000|2023-06-27 19:45:00|185123.6|185033.6|185165.1|185075.1|185187.2|185097.2|185115.4|185025.4|417
1687895400000|2023-06-27 19:50:00|185165.4|185075.4|185144.4|185054.4|185200|185110|185140.7|185050.7|419
1687895700000|2023-06-27 19:55:00|185144.1|185054.1|185173.2|185083.2|185184.4|185094.4|185127.1|185037.1|490
1687896000000|2023-06-27 20:00:00|185178|185088|185255.1|185125.1|185256|185152.1|185178|185088|286
1687896300000|2023-06-27 20:05:00|185254.5|185124.5|185234.3|185144.3|185260.8|185153.6|185234|185122.8|192
1687896600000|2023-06-27 20:10:00|185254.2|185124.2|185268.6|185138.6|185274.5|185144.5|185251.1|185121.1|333
1687896900000|2023-06-27 20:15:00|185266.8|185136.8|185255.3|185125.3|185275.9|185145.9|185252.4|185122.4|232
1687897200000|2023-06-27 20:20:00|185256|185126|185252.5|185122.5|185260.2|185130.2|185242.1|185112.1|121
1687897500000|2023-06-27 20:25:00|185252.7|185122.7|185235.2|185105.2|185252.7|185122.7|185233.8|185103.8|193
1687897800000|2023-06-27 20:30:00|185235.4|185105.4|185241.2|185111.2|185245.3|185115.3|185234.9|185104.9|106
1687898100000|2023-06-27 20:35:00|185241.1|185111.1|185234.5|185104.5|185244.7|185114.7|185231.1|185101.1|98
1687898400000|2023-06-27 20:40:00|185230.9|185100.9|185181.5|185051.5|185233.5|185103.5|185178.3|185048.3|223
1687898700000|2023-06-27 20:45:00|185182.8|185052.8|185201.5|185071.5|185252.3|185085.6|185179.5|185037.7|146
1687899000000|2023-06-27 20:50:00|185201.4|185071.4|185221.2|185091.2|185269.6|185095.5|185201.4|185048.8|104
1687899300000|2023-06-27 20:55:00|185268.9|185041.8|185341.8|184999.8|185353|185087.8|185213.7|184983.7|114
1687899600000|2023-06-27 21:00:00|185133.5|184791.5|185133.5|184791.5|185133.5|184791.5|185133.5|184791.5|1
1687901400000|2023-06-27 21:30:00|184998.2|184656.2|184983.4|184641.4|185003.7|184661.7|184975.6|184633.6|174
1687901700000|2023-06-27 21:35:00|184983.5|184641.5|184987.4|184645.4|184988.6|184646.6|184982.6|184640.6|48
1687902900000|2023-06-27 21:55:00|185003.4|184661.4|185029.3|184687.3|185029.3|184687.3|185003.4|184661.4|6
1687903200000|2023-06-27 22:00:00|185029.4|184687.4|185179.8|184837.8|185206.6|184864.6|184992.3|184650.3|209
1687903500000|2023-06-27 22:05:00|185188.8|184846.8|185236|184894|185237|184895|185164.4|184822.4|190
1687903800000|2023-06-27 22:10:00|185229.3|184887.3|185269.1|184927.1|185269.2|184927.2|185228.6|184886.6|26
1687904100000|2023-06-27 22:15:00|185273.4|184931.4|185259.9|184917.9|185273.4|184931.4|185226.9|184884.9|146
1687904400000|2023-06-27 22:20:00|185260.1|184918.1|185217.8|184875.8|185260.1|184918.1|185212|184870|86
1687904700000|2023-06-27 22:25:00|185217.6|184875.6|185217.4|184875.4|185253.6|184911.6|185215.9|184873.9|81
1687905000000|2023-06-27 22:30:00|185216.8|184874.8|185253.7|184911.7|185256.9|184914.9|185214.8|184872.8|126
1687905300000|2023-06-27 22:35:00|185253.6|184911.6|185205.8|184863.8|185257.4|184915.4|185205.8|184863.8|101
1687905600000|2023-06-27 22:40:00|185225.5|184883.5|185251.5|184909.5|185256.6|184914.6|185203.3|184861.3|73
1687905900000|2023-06-27 22:45:00|185256.1|184914.1|185240.8|184898.8|185258.2|184916.2|185225.8|184883.8|87
1687906200000|2023-06-27 22:50:00|185240.7|184898.7|185257.1|184915.1|185258.6|184916.6|185226.1|184884.1|87
1687906500000|2023-06-27 22:55:00|185257.2|184915.2|185162.9|184820.9|185257.5|184915.5|185159.1|184817.1|201
1687906800000|2023-06-27 23:00:00|185162.8|184820.8|185184.5|184842.5|185190.3|184848.3|185140.4|184798.4|207
1687907100000|2023-06-27 23:05:00|185184.6|184842.6|185182.9|184840.9|185195.3|184853.3|185174.3|184832.3|115
1687907400000|2023-06-27 23:10:00|185183.2|184841.2|185169|184827|185186.6|184844.6|185160.3|184818.3|158
1687907700000|2023-06-27 23:15:00|185168.6|184826.6|185191.8|184849.8|185202.1|184860.1|185155.9|184813.9|110
1687908000000|2023-06-27 23:20:00|185191.6|184849.6|185418.8|185078.3|185483.9|185161|185115.6|184773.6|357
1687908300000|2023-06-27 23:25:00|185420|185078|185367.8|185137.2|185424.3|185137.5|185367.8|185077.5|180
1687908600000|2023-06-27 23:30:00|185367.4|185136.9|185395|185108.7|185422.4|185138.5|185364.2|185080.4|80
1687908900000|2023-06-27 23:35:00|185383.3|185119.3|185386.4|185141.8|185420.3|185165.5|185365.6|185079.1|160
1687909200000|2023-06-27 23:40:00|185386.6|185142.1|185399.9|185102.7|185427.5|185161.5|185363.2|185082.9|171
1687909500000|2023-06-27 23:45:00|185415.1|185102.6|185315.3|185092.8|185418.3|185152|185311.4|185066.2|260
1687909800000|2023-06-27 23:50:00|185315.4|185093.2|185330.6|185109.8|185334|185158.5|185274.7|185089.9|549
1687910100000|2023-06-27 23:55:00|185332.1|185112.6|185347.7|185117.3|185356.9|185157.1|185286.4|185108.8|586
1687910400000|2023-06-28 00:00:00|185347.4|185121.2|185370.7|185157.8|185371|185159|185265.5|185099.6|489
1687910700000|2023-06-28 00:05:00|185375.7|185158|185312.7|185182.7|185380.4|185220.4|185311.6|185156.1|646
1687911000000|2023-06-28 00:10:00|185312.5|185182.5|185250.4|185120.4|185323.7|185193.7|185222.9|185092.9|681
1687911300000|2023-06-28 00:15:00|185250|185120|185275.9|185145.9|185287.2|185157.2|185250|185120|526
1687911600000|2023-06-28 00:20:00|185275.7|185145.7|185260.1|185130.1|185282.3|185152.3|185245.1|185115.1|510
1687911900000|2023-06-28 00:25:00|185260.2|185130.2|185262.3|185132.3|185268.1|185138.1|185247.2|185117.2|556
1687912200000|2023-06-28 00:30:00|185262.4|185132.4|185259.8|185129.8|185280.6|185150.6|185259.3|185129.3|454
1687912500000|2023-06-28 00:35:00|185260.2|185130.2|185259.1|185129.1|185262.5|185132.5|185240.6|185110.6|534
1687912800000|2023-06-28 00:40:00|185259|185129|185300.4|185170.4|185307.6|185177.6|185250.4|185120.4|596
1687913100000|2023-06-28 00:45:00|185300.1|185170.1|185261.6|185131.6|185300.8|185170.8|185251.8|185121.8|561
1687913400000|2023-06-28 00:50:00|185262.2|185132.2|185293.6|185163.6|185307|185177|185260.8|185130.8|543
1687913700000|2023-06-28 00:55:00|185293.3|185163.3|185280.4|185150.4|185310.6|185180.6|185278.2|185148.2|576
1687914000000|2023-06-28 01:00:00|185280.7|185150.7|185309.4|185179.4|185329.1|185199.1|185280.3|185150.3|860
1687914300000|2023-06-28 01:05:00|185309|185179|185310.2|185180.2|185322.6|185192.6|185304.3|185174.3|908
1687914600000|2023-06-28 01:10:00|185310.3|185180.3|185310.8|185180.8|185319.7|185189.7|185298.1|185168.1|924
1687914900000|2023-06-28 01:15:00|185310.6|185180.6|185539.7|185409.7|185544|185414|185309.8|185179.8|664
1687915200000|2023-06-28 01:20:00|185540|185410|185506.6|185376.6|185540.8|185410.8|185506.3|185376.3|356
1687915500000|2023-06-28 01:25:00|185505.4|185375.4|185474.6|185344.6|185516.4|185386.4|185454.2|185324.2|293
1687915800000|2023-06-28 01:30:00|185474.5|185344.5|185748.6|185618.6|185835.9|185705.9|185442.9|185312.9|934
1687916100000|2023-06-28 01:35:00|185748.9|185618.9|185670.1|185540.1|185764.3|185634.3|185670|185540|854
1687916400000|2023-06-28 01:40:00|185669.9|185539.9|185651.2|185521.2|185669.9|185539.9|185604.3|185474.3|680
1687916700000|2023-06-28 01:45:00|185651|185521|185655.2|185525.2|185670.2|185540.2|185622.6|185492.6|586
1687917000000|2023-06-28 01:50:00|185657.2|185527.2|185655.3|185525.3|185679|185549|185648.8|185518.8|830
1687917300000|2023-06-28 01:55:00|185655.6|185525.6|185736.4|185606.4|185738.2|185608.2|185626|185496|665
1687917600000|2023-06-28 02:00:00|185736.5|185606.5|185634.1|185504.1|185737.8|185607.8|185598|185468|674
1687917900000|2023-06-28 02:05:00|185633.8|185503.8|185728.4|185598.4|185755.8|185625.8|185578.4|185448.4|612
1687918200000|2023-06-28 02:10:00|185728.5|185598.5|185631.4|185501.4|185750.3|185620.3|185628.3|185498.3|564
1687918500000|2023-06-28 02:15:00|185629.5|185499.5|185689.5|185559.5|185696.9|185566.9|185627.9|185497.9|550
1687918800000|2023-06-28 02:20:00|185689.4|185559.4|185695.3|185565.3|185701.4|185593.2|185657.8|185527.8|555
1687919100000|2023-06-28 02:25:00|185695.4|185565.4|185687.1|185557.1|185710.2|185580.2|185662.8|185532.8|448
1687919400000|2023-06-28 02:30:00|185687.4|185557.4|185688|185558|185697.5|185567.5|185643.6|185513.6|385
1687919700000|2023-06-28 02:35:00|185687.8|185557.8|185641.4|185511.4|185687.8|185557.8|185637.8|185507.8|433
1687920000000|2023-06-28 02:40:00|185641.2|185511.2|185651.3|185521.3|185658.4|185528.4|185633.7|185503.7|694
1687920300000|2023-06-28 02:45:00|185649.7|185519.7|185636.1|185506.1|185658.3|185528.3|185626.3|185496.3|609
1687920600000|2023-06-28 02:50:00|185636.9|185506.9|185645.7|185515.7|185650.1|185520.1|185631|185501|552
1687920900000|2023-06-28 02:55:00|185645|185515|185695|185565|185719.7|185589.7|185636.9|185506.9|588
1687921200000|2023-06-28 03:00:00|185695.6|185565.6|185688.1|185558.1|185699.6|185569.6|185681.3|185551.3|432
1687921500000|2023-06-28 03:05:00|185688.2|185558.2|185681.6|185551.6|185691.5|185561.5|185675.7|185545.7|229
1687921800000|2023-06-28 03:10:00|185682|185552|185683.5|185553.5|185686.8|185556.8|185660.9|185530.9|426
1687922100000|2023-06-28 03:15:00|185684|185554|185673.2|185543.2|185688.6|185558.6|185660|185530|291
1687922400000|2023-06-28 03:20:00|185673|185543|185685.3|185555.3|185687.2|185557.2|185673|185543|320
1687922700000|2023-06-28 03:25:00|185685.1|185555.1|185691.8|185561.8|185696.2|185566.2|185681|185551|339
1687923000000|2023-06-28 03:30:00|185691.9|185561.9|185689.2|185559.2|185696.7|185566.7|185683.7|185553.7|247
1687923300000|2023-06-28 03:35:00|185691.3|185561.3|185693|185563|185706|185576|185684.7|185554.7|227
1687923600000|2023-06-28 03:40:00|185693.3|185563.3|185697.7|185567.7|185714.6|185584.6|185691.7|185561.7|229
1687923900000|2023-06-28 03:45:00|185697.5|185567.5|185614.7|185484.7|185701|185571|185609.6|185479.6|186
1687924200000|2023-06-28 03:50:00|185614.6|185484.6|185617.2|185487.2|185621.7|185491.7|185607.6|185477.6|162
1687924500000|2023-06-28 03:55:00|185616.3|185486.3|185620.3|185490.3|185631.7|185501.7|185607.1|185477.1|136
1687924800000|2023-06-28 04:00:00|185618.9|185488.9|185611.1|185481.1|185624.8|185494.8|185604.1|185474.1|137
1687925100000|2023-06-28 04:05:00|185610.9|185480.9|185635.8|185505.8|185637.3|185507.3|185602|185472|156
1687925400000|2023-06-28 04:10:00|185635.9|185505.9|185636.5|185506.5|185644.9|185514.9|185632.2|185502.2|178
1687925700000|2023-06-28 04:15:00|185636.7|185506.7|185649.7|185519.7|185656.6|185526.6|185634.4|185504.4|263
1687926000000|2023-06-28 04:20:00|185649.5|185519.5|185650.9|185520.9|185662.1|185532.1|185647.1|185517.1|268
1687926300000|2023-06-28 04:25:00|185650.2|185520.2|185656.7|185526.7|185665.9|185535.9|185647.5|185517.5|323
1687926600000|2023-06-28 04:30:00|185656.8|185526.8|185647.1|185517.1|185661.9|185531.9|185642|185512|186
1687926900000|2023-06-28 04:35:00|185647.2|185517.2|185642.4|185512.4|185653.5|185523.5|185637.3|185507.3|224
1687927200000|2023-06-28 04:40:00|185643.1|185513.1|185643.9|185513.9|185654.3|185524.3|185637.5|185507.5|318
1687927500000|2023-06-28 04:45:00|185643.4|185513.4|185718.9|185588.9|185728.4|185598.4|185637.5|185507.5|218
1687927800000|2023-06-28 04:50:00|185719|185589|185766.3|185636.3|185772.8|185642.8|185718.4|185588.4|311
1687928100000|2023-06-28 04:55:00|185766.5|185636.5|185749.9|185659.9|185775.1|185661.3|185725.1|185612.6|275
1687928400000|2023-06-28 05:00:00|185750.7|185660.7|185759.6|185629.6|185773.4|185660.7|185750.7|185629.6|230
1687928700000|2023-06-28 05:05:00|185759.7|185629.7|185761.2|185631.2|185764.3|185661.4|185727.4|185629.2|129
1687929000000|2023-06-28 05:10:00|185761.1|185631.1|185736.5|185646.5|185763.6|185656.6|185734.7|185624.7|106
1687929300000|2023-06-28 05:15:00|185738.6|185648.6|185736.8|185646.8|185749.5|185659.5|185734.5|185644.5|293
1687929600000|2023-06-28 05:20:00|185736.7|185646.7|185738.3|185648.3|185757.7|185667.7|185733.5|185643.5|187
1687929900000|2023-06-28 05:25:00|185738.2|185648.2|185739.3|185649.3|185747.7|185657.7|185723.3|185633.3|124
1687930200000|2023-06-28 05:30:00|185739.5|185649.5|185728.7|185638.7|185739.6|185649.6|185726.1|185636.1|224
1687930500000|2023-06-28 05:35:00|185728.1|185638.1|185737.4|185647.4|185748.9|185658.9|185727.5|185637.5|160
1687930800000|2023-06-28 05:40:00|185737.1|185647.1|185688.4|185558.4|185737.4|185647.4|185661.5|185531.5|295
1687931100000|2023-06-28 05:45:00|185687.5|185557.5|185726.7|185596.7|185732.1|185602.1|185685.9|185555.9|254
1687931400000|2023-06-28 05:50:00|185726.6|185596.6|185717.9|185587.9|185734|185604|185710.3|185580.3|187
1687931700000|2023-06-28 05:55:00|185718.1|185588.1|185718.6|185588.6|185731.1|185601.1|185709.8|185579.8|206
1687932000000|2023-06-28 06:00:00|185719.1|185589.1|185552|185422|185719.1|185610.4|185381.4|185291.4|679
1687932300000|2023-06-28 06:05:00|185553.4|185423.4|185558.6|185428.6|185614.8|185494.4|185527.1|185243|634
1687932600000|2023-06-28 06:10:00|185561.6|185431.6|185549.1|185459.1|185576.9|185461.5|185498.9|185389|756
1687932900000|2023-06-28 06:15:00|185549.5|185459.5|185692.8|185602.8|185795.6|185705.6|185549.5|185426.2|892
1687933200000|2023-06-28 06:20:00|185692.9|185602.9|185787.1|185697.1|185803|185713|185645|185555|711
1687933500000|2023-06-28 06:25:00|185787|185697|185780.3|185690.3|185854|185764|185767.8|185677.8|890
1687933800000|2023-06-28 06:30:00|185781.8|185691.8|185999.2|185909.2|186006.7|185916.7|185781.8|185691.8|678
1687934100000|2023-06-28 06:35:00|186003.9|185913.9|185854.6|185764.6|186007.5|185917.5|185854|185764|419
1687934400000|2023-06-28 06:40:00|185855.2|185765.2|185944.4|185854.4|185957|185867|185838.8|185748.8|513
1687934700000|2023-06-28 06:45:00|185943.7|185853.7|185851.4|185761.4|185950.8|185860.8|185827.3|185737.3|615
1687935000000|2023-06-28 06:50:00|185851.5|185761.5|185630.7|185540.7|185858.8|185768.8|185593.1|185293.9|761
1687935300000|2023-06-28 06:55:00|185629.7|185539.7|185731|185641|185734.8|185644.8|185629.4|185421|771
1687935600000|2023-06-28 07:00:00|185728.9|185638.9|185785.1|185695.1|185790.4|185700.4|185720.6|185630.6|742
1687935900000|2023-06-28 07:05:00|185785.7|185695.7|185810.7|185720.7|185821.9|185731.9|185722.4|185632.4|653
1687936200000|2023-06-28 07:10:00|185808.8|185718.8|185724.8|185634.8|185827.9|185737.9|185715|185625|671
1687936500000|2023-06-28 07:15:00|185724.4|185634.4|185772.8|185682.8|185817.4|185727.4|185670.7|185580.7|923
1687936800000|2023-06-28 07:20:00|185773.9|185683.9|185945.4|185855.4|185955.9|185865.9|185773.9|185683.9|920
1687937100000|2023-06-28 07:25:00|185950.1|185860.1|185945|185855|185953.2|185863.2|185861.7|185771.7|913
1687937400000|2023-06-28 07:30:00|185943.1|185853.1|186134.2|186044.2|186134.2|186044.2|185878.2|185788.2|851
1687937700000|2023-06-28 07:35:00|186136.1|186046.1|186150.8|186060.8|186257.6|186167.6|185975.2|185885.2|876
1687938000000|2023-06-28 07:40:00|186150.6|186060.6|186128.2|186038.2|186267.5|186177.5|186118.3|186028.3|721
1687938300000|2023-06-28 07:45:00|186127|186037|186099.3|186009.3|186153.4|186063.4|186009.5|185913.6|772
1687938600000|2023-06-28 07:50:00|186099|186009|186327.6|186237.6|186408.4|186318.4|185988.3|185898.3|890
1687938900000|2023-06-28 07:55:00|186327|186237|186170.2|186080.2|186327.1|186237.1|186161.1|186071.1|677
1687939200000|2023-06-28 08:00:00|186170.6|186080.6|186399.4|186309.4|186410.8|186320.8|186133.7|186043.7|667
1687939500000|2023-06-28 08:05:00|186404.5|186314.5|186420|186330|186462|186372|186372.9|186282.9|714
1687939800000|2023-06-28 08:10:00|186420.1|186330.1|186421.5|186331.5|186503.2|186413.2|186415.7|186325.7|669
1687940100000|2023-06-28 08:15:00|186422.3|186332.3|186566.8|186476.8|186603.5|186513.5|186405.9|186315.9|764
1687940400000|2023-06-28 08:20:00|186556.3|186466.3|186577.9|186487.9|186582.3|186492.3|186465.7|186375.7|773
1687940700000|2023-06-28 08:25:00|186577.6|186487.6|186730|186640|186769.6|186679.6|186576.5|186486.5|835
1687941000000|2023-06-28 08:30:00|186729.1|186639.1|186694.7|186604.7|186756.8|186666.8|186577.9|186487.9|806
1687941300000|2023-06-28 08:35:00|186698.5|186608.5|186639.8|186549.8|186701.9|186611.9|186629.3|186539.3|648
1687941600000|2023-06-28 08:40:00|186639.7|186549.7|186428.5|186338.5|186647|186557|186422.9|186332.9|748
1687941900000|2023-06-28 08:45:00|186431.2|186341.2|186403.8|186313.8|186447.1|186357.1|186394.8|186304.8|576
1687942200000|2023-06-28 08:50:00|186404.6|186314.6|186130.9|186040.9|186404.6|186314.6|186130.9|186040.9|795
1687942500000|2023-06-28 08:55:00|186135.1|186045.1|186157.9|186067.9|186263.8|186173.8|186111.3|186021.3|609
1687942800000|2023-06-28 09:00:00|186159.2|186069.2|186197.2|186107.2|186313.9|186223.9|186159.1|186069.1|741
1687943100000|2023-06-28 09:05:00|186197.4|186107.4|186216.9|186126.9|186241.4|186151.4|186125.2|186035.2|689
1687943400000|2023-06-28 09:10:00|186214.6|186124.6|186259.7|186169.7|186291.9|186201.9|186193|186103|563
1687943700000|2023-06-28 09:15:00|186256.9|186166.9|186189.1|186099.1|186262|186172|186163.6|186073.6|538
1687944000000|2023-06-28 09:20:00|186188.9|186098.9|186133.8|186043.8|186189.7|186099.7|186051.2|185961.2|589
1687944300000|2023-06-28 09:25:00|186133.7|186043.7|186092.8|186002.8|186159.2|186069.2|186080|185990|676
1687944600000|2023-06-28 09:30:00|186094.5|186004.5|185968.3|185878.3|186094.5|186004.5|185929.5|185839.5|693
1687944900000|2023-06-28 09:35:00|185968|185878|186105.4|186015.4|186121.1|186031.1|185924.4|185834.4|554
1687945200000|2023-06-28 09:40:00|186105.3|186015.3|186139.3|186049.3|186231.5|186141.5|186065.1|185975.1|654
1687945500000|2023-06-28 09:45:00|186139.4|186049.4|186188.6|186098.6|186223.3|186133.3|186085.1|185995.1|592
1687945800000|2023-06-28 09:50:00|186188.5|186098.5|186340.4|186250.4|186342.4|186252.4|186184.3|186094.3|542
1687946100000|2023-06-28 09:55:00|186339.6|186249.6|186355.8|186265.8|186396.9|186306.9|186328.3|186238.3|537
1687946400000|2023-06-28 10:00:00|186362.7|186272.7|186265.5|186175.5|186362.9|186272.9|186263|186173|659
1687946700000|2023-06-28 10:05:00|186264.8|186174.8|186151.7|186061.7|186291.8|186201.8|186123.1|186033.1|491
1687947000000|2023-06-28 10:10:00|186149.3|186059.3|186218.2|186128.2|186236.2|186146.2|186089.8|185999.8|751
1687947300000|2023-06-28 10:15:00|186218|186128|186234.7|186144.7|186318.6|186228.6|186196.8|186106.8|796
1687947600000|2023-06-28 10:20:00|186235.2|186145.2|186309.3|186219.3|186327.6|186237.6|186177.1|186087.1|731
1687947900000|2023-06-28 10:25:00|186308.9|186218.9|186279.7|186189.7|186339|186249|186279.7|186189.7|723
1687948200000|2023-06-28 10:30:00|186281|186191|186278.3|186188.3|186298.9|186208.9|186275.6|186185.6|701
1687948500000|2023-06-28 10:35:00|186278|186188|186389.9|186299.9|186390.5|186300.5|186277.9|186187.9|706
1687948800000|2023-06-28 10:40:00|186390.3|186300.3|186613.6|186523.6|186680|186590|186383|186293|804
1687949100000|2023-06-28 10:45:00|186612.7|186522.7|186625.1|186535.1|186630.7|186540.7|186586.3|186496.3|795
1687949400000|2023-06-28 10:50:00|186626|186536|186727.7|186637.7|186779.4|186689.4|186590.8|186500.8|669
1687949700000|2023-06-28 10:55:00|186726.9|186636.9|186742.5|186652.5|186785.4|186695.4|186690.4|186600.4|546
1687950000000|2023-06-28 11:00:00|186740.3|186650.3|186647.9|186557.9|186763.2|186673.2|186613.3|186523.3|627
1687950300000|2023-06-28 11:05:00|186650.3|186560.3|186814.9|186724.9|186867|186777|186630.5|186540.5|740
1687950600000|2023-06-28 11:10:00|186814.3|186724.3|186995.9|186905.9|187027.6|186937.6|186774.7|186684.7|792
1687950900000|2023-06-28 11:15:00|186993.9|186903.9|186799.4|186709.4|187009.9|186919.9|186795.2|186705.2|763
1687951200000|2023-06-28 11:20:00|186799.5|186709.5|186640.1|186550.1|186801.7|186711.7|186603.5|186513.5|622
1687951500000|2023-06-28 11:25:00|186641.2|186551.2|186788.7|186698.7|186790|186700|186639.9|186549.9|506
1687951800000|2023-06-28 11:30:00|186790.6|186700.6|186805.3|186715.3|186845.9|186755.9|186766.5|186676.5|446
1687952100000|2023-06-28 11:35:00|186804.9|186714.9|186851.9|186761.9|186858|186768|186772.2|186682.2|616
1687952400000|2023-06-28 11:40:00|186852.4|186762.4|186912.1|186822.1|186998.3|186908.3|186844.8|186754.8|865
1687952700000|2023-06-28 11:45:00|186906.6|186816.6|186856.4|186766.4|186930.9|186840.9|186817.7|186727.7|503
1687953000000|2023-06-28 11:50:00|186855.9|186765.9|186962.8|186872.8|186967.7|186877.7|186853.4|186763.4|601
1687953300000|2023-06-28 11:55:00|186963.2|186873.2|186983.8|186893.8|186989.7|186899.7|186949.2|186859.2|527
1687953600000|2023-06-28 12:00:00|186986|186896|187160.3|187070.3|187176.9|187086.9|186976.6|186886.6|830
1687953900000|2023-06-28 12:05:00|187160.7|187070.7|187335.5|187245.5|187341.3|187251.3|187150.1|187060.1|648
1687954200000|2023-06-28 12:10:00|187336.5|187246.5|187297|187207|187363|187273|187197.6|187107.6|715
1687954500000|2023-06-28 12:15:00|187297.1|187207.1|187262.7|187172.7|187341.4|187251.4|187134.7|187044.7|729
1687954800000|2023-06-28 12:20:00|187262.5|187172.5|187303.5|187213.5|187345.4|187255.4|187180.5|187090.5|749
1687955100000|2023-06-28 12:25:00|187306.4|187216.4|187300.5|187210.5|187322.4|187232.4|187204.5|187114.5|868
1687955400000|2023-06-28 12:30:00|187300.7|187210.7|187373.4|187283.4|187399.6|187309.6|187300.7|187210.7|824
1687955700000|2023-06-28 12:35:00|187373.5|187283.5|187367.6|187277.6|187407.1|187317.1|187351.8|187261.8|600
1687956000000|2023-06-28 12:40:00|187367.5|187277.5|187434.5|187344.5|187448.5|187358.5|187301.2|187211.2|792
1687956300000|2023-06-28 12:45:00|187434.4|187344.4|187315.8|187225.8|187440.4|187350.4|187274.5|187184.5|768
1687956600000|2023-06-28 12:50:00|187315.4|187225.4|187314.9|187224.9|187377.6|187287.6|187217.6|187127.6|619
1687956900000|2023-06-28 12:55:00|187310.7|187220.7|187347.9|187257.9|187373.2|187283.2|187301.1|187211.1|719
1687957200000|2023-06-28 13:00:00|187349.3|187259.3|187292.9|187202.9|187349.3|187259.3|187198.2|187108.2|719
1687957500000|2023-06-28 13:05:00|187291.4|187201.4|187276.1|187186.1|187292.7|187202.7|187210.9|187120.9|674
1687957800000|2023-06-28 13:10:00|187276.6|187186.6|187331.6|187241.6|187440.1|187350.1|187276.6|187186.6|791
1687958100000|2023-06-28 13:15:00|187331.8|187241.8|187357.4|187267.4|187420.7|187330.7|187313.7|187223.7|809
1687958400000|2023-06-28 13:20:00|187357.1|187267.1|187177.9|187087.9|187362.7|187272.7|187155.7|187065.7|818
1687958700000|2023-06-28 13:25:00|187178|187088|187207.5|187117.5|187252.9|187162.9|187154.3|187064.3|718
1687959000000|2023-06-28 13:30:00|187207.3|187117.3|187135.6|187045.6|187248.7|187158.7|187117.4|187027.4|921
1687959300000|2023-06-28 13:35:00|187131|187041|187074|186984|187132.9|187042.9|186883|186793|916
1687959600000|2023-06-28 13:40:00|187074.9|186984.9|187242.2|187152.2|187265.2|187175.2|187041.9|186951.9|830
1687959900000|2023-06-28 13:45:00|187242.5|187152.5|187190.5|187100.5|187304.9|187214.9|186926.9|186836.9|855
1687960200000|2023-06-28 13:50:00|187195.6|187105.6|186996.5|186906.5|187209.7|187119.7|186944.7|186854.7|943
1687960500000|2023-06-28 13:55:00|186995.5|186905.5|187066.7|186976.7|187076.3|186986.3|186992.3|186902.3|935
1687960800000|2023-06-28 14:00:00|187065.7|186975.7|187166|187076|187169.3|187079.3|187017.9|186927.9|954
1687961100000|2023-06-28 14:05:00|187165.4|187075.4|187376.9|187286.9|187389.9|187299.9|187143.7|187053.7|943
1687961400000|2023-06-28 14:10:00|187377.2|187287.2|187446.8|187356.8|187541.2|187451.2|187362|187272|808
1687961700000|2023-06-28 14:15:00|187434.1|187344.1|187132|187042|187466.7|187376.7|187115|187025|912
1687962000000|2023-06-28 14:20:00|187132.3|187042.3|187213.8|187123.8|187230.5|187140.5|187072|186982|800
1687962300000|2023-06-28 14:25:00|187210.5|187120.5|187252.7|187162.7|187252.7|187162.7|187091.3|187001.3|747
1687962600000|2023-06-28 14:30:00|187253.6|187163.6|187395.5|187305.5|187398.7|187308.7|187202.9|187112.9|894
1687962900000|2023-06-28 14:35:00|187395.3|187305.3|187187.6|187097.6|187395.3|187305.3|187169.3|187079.3|811
1687963200000|2023-06-28 14:40:00|187187.1|187097.1|187160.3|187070.3|187223.4|187133.4|187092.9|187002.9|734
1687963500000|2023-06-28 14:45:00|187160.5|187070.5|187453.6|187363.6|187469.1|187379.1|187142.3|187052.3|822
1687963800000|2023-06-28 14:50:00|187450.9|187360.9|187368.1|187278.1|187481.4|187391.4|187318|187228|907
1687964100000|2023-06-28 14:55:00|187366.3|187276.3|187320.1|187230.1|187461.6|187371.6|187284.5|187194.5|887
1687964400000|2023-06-28 15:00:00|187323.2|187233.2|187139|187049|187379.9|187289.9|187136.7|187046.7|908
1687964700000|2023-06-28 15:05:00|187136.8|187046.8|187160.9|187070.9|187171.3|187081.3|187089.1|186999.1|716
1687965000000|2023-06-28 15:10:00|187159.8|187069.8|187116.2|187026.2|187167.5|187077.5|187098.1|187008.1|689
1687965300000|2023-06-28 15:15:00|187117.1|187027.1|187077.2|186987.2|187130.6|187040.6|186950.1|186860.1|732
1687965600000|2023-06-28 15:20:00|187077.3|186987.3|186811.1|186721.1|187079.3|186989.3|186802|186712|796
1687965900000|2023-06-28 15:25:00|186811.2|186721.2|186829.2|186739.2|186883.9|186793.9|186780.8|186690.8|831
1687966200000|2023-06-28 15:30:00|186823.9|186733.9|186828.9|186738.9|186889.6|186799.6|186811.9|186721.9|870
1687966500000|2023-06-28 15:35:00|186829.6|186739.6|186841.3|186751.3|186867.7|186777.7|186797.3|186707.3|851
1687966800000|2023-06-28 15:40:00|186840.3|186750.3|186947.7|186857.7|186961.1|186871.1|186798.8|186708.8|782
1687967100000|2023-06-28 15:45:00|186947.8|186857.8|186801.4|186711.4|186970.2|186880.2|186772.3|186682.3|664
1687967400000|2023-06-28 15:50:00|186801.6|186711.6|186834.4|186744.4|186899.4|186809.4|186787.6|186697.6|708
1687967700000|2023-06-28 15:55:00|186835.8|186745.8|186858.5|186768.5|186916.5|186826.5|186823.2|186733.2|653
1687968000000|2023-06-28 16:00:00|186863.8|186773.8|186861.9|186771.9|186875.5|186785.5|186788.6|186698.6|709
1687968300000|2023-06-28 16:05:00|186866.7|186776.7|186791.8|186701.8|186876|186786|186777.4|186687.4|713
1687968600000|2023-06-28 16:10:00|186792.8|186702.8|186779.9|186689.9|186832.5|186742.5|186767.3|186677.3|705
1687968900000|2023-06-28 16:15:00|186779.1|186689.1|186768.2|186678.2|186800.4|186710.4|186746.1|186656.1|660
1687969200000|2023-06-28 16:20:00|186768.5|186678.5|186749.4|186659.4|186773.2|186683.2|186670|186580|655
1687969500000|2023-06-28 16:25:00|186749.5|186659.5|186751.6|186661.6|186792.3|186702.3|186711.5|186621.5|640
1687969800000|2023-06-28 16:30:00|186751.7|186661.7|186755.9|186665.9|186787.6|186697.6|186741.3|186651.3|491
1687970100000|2023-06-28 16:35:00|186755.7|186665.7|186772|186682|186787|186697|186745.4|186655.4|344
1687970400000|2023-06-28 16:40:00|186772.2|186682.2|186773.6|186683.6|186777.9|186687.9|186752.5|186662.5|334
1687970700000|2023-06-28 16:45:00|186774.3|186684.3|186752|186662|186788.6|186698.6|186697.2|186607.2|569
1687971000000|2023-06-28 16:50:00|186752.5|186662.5|186668.8|186578.8|186752.5|186662.5|186510.5|186420.5|504
1687971300000|2023-06-28 16:55:00|186668.7|186578.7|186616.8|186526.8|186674.4|186584.4|186609.3|186519.3|758
1687971600000|2023-06-28 17:00:00|186617|186527|186582.1|186492.1|186621.7|186531.7|186530.9|186440.9|623
1687971900000|2023-06-28 17:05:00|186579.6|186489.6|186588.4|186498.4|186607.2|186517.2|186551.2|186461.2|587
1687972200000|2023-06-28 17:10:00|186588.3|186498.3|186524|186434|186611.5|186521.5|186498|186408|712
1687972500000|2023-06-28 17:15:00|186524.2|186434.2|186545.3|186455.3|186547.9|186457.9|186501.4|186411.4|659
1687972800000|2023-06-28 17:20:00|186545.2|186455.2|186556.2|186466.2|186572.8|186482.8|186513.4|186423.4|422
1687973100000|2023-06-28 17:25:00|186555.5|186465.5|186521.5|186431.5|186575.4|186485.4|186520.7|186430.7|424
1687973400000|2023-06-28 17:30:00|186520.8|186430.8|186608.7|186518.7|186612.5|186522.5|186506.9|186416.9|507
1687973700000|2023-06-28 17:35:00|186607.5|186517.5|186636.5|186546.5|186647.1|186557.1|186590.2|186500.2|478
1687974000000|2023-06-28 17:40:00|186636.4|186546.4|186681.1|186591.1|186688.3|186598.3|186635.1|186545.1|444
1687974300000|2023-06-28 17:45:00|186681|186591|186689.2|186599.2|186696.1|186606.1|186675|186585|589
1687974600000|2023-06-28 17:50:00|186689.1|186599.1|186668.9|186578.9|186706|186616|186652|186562|644
1687974900000|2023-06-28 17:55:00|186670.1|186580.1|186666.1|186576.1|186686|186596|186650.9|186560.9|434
1687975200000|2023-06-28 18:00:00|186665.9|186575.9|186652.5|186562.5|186679|186589|186643|186553|435
1687975500000|2023-06-28 18:05:00|186652.3|186562.3|186645.6|186555.6|186661.8|186571.8|186611.4|186521.4|445
1687975800000|2023-06-28 18:10:00|186645.1|186555.1|186644.6|186554.6|186682.2|186592.2|186635.1|186545.1|523
1687976100000|2023-06-28 18:15:00|186644.8|186554.8|186590.1|186500.1|186653.5|186563.5|186562.7|186472.7|418
1687976400000|2023-06-28 18:20:00|186590.4|186500.4|186586.6|186496.6|186595.2|186505.2|186568.2|186478.2|541
1687976700000|2023-06-28 18:25:00|186586.7|186496.7|186605.7|186515.7|186615.6|186525.6|186572.2|186482.2|473
1687977000000|2023-06-28 18:30:00|186604.3|186514.3|186586|186496|186613.2|186523.2|186578.3|186488.3|463
1687977300000|2023-06-28 18:35:00|186585.9|186495.9|186583.2|186493.2|186612.5|186522.5|186577.3|186487.3|242
1687977600000|2023-06-28 18:40:00|186583|186493|186611.1|186521.1|186625.2|186535.2|186579.3|186489.3|277
1687977900000|2023-06-28 18:45:00|186610.9|186520.9|186529.5|186439.5|186624.9|186534.9|186517.1|186427.1|357
1687978200000|2023-06-28 18:50:00|186530|186440|186527.7|186437.7|186539.1|186449.1|186508|186418|434
1687978500000|2023-06-28 18:55:00|186529.4|186439.4|186604.3|186514.3|186605|186515|186514.7|186424.7|635
1687978800000|2023-06-28 19:00:00|186606.8|186516.8|186604|186514|186647.6|186557.6|186590.3|186500.3|448
1687979100000|2023-06-28 19:05:00|186604.4|186514.4|186536.8|186446.8|186615.8|186525.8|186523.8|186433.8|362
1687979400000|2023-06-28 19:10:00|186536.9|186446.9|186510|186420|186560.5|186470.5|186484.9|186394.9|271
1687979700000|2023-06-28 19:15:00|186509.9|186419.9|186519.2|186429.2|186539.6|186449.6|186505.1|186415.1|127
1687980000000|2023-06-28 19:20:00|186516.2|186426.2|186511.8|186421.8|186538.9|186448.9|186506.5|186416.5|219
1687980300000|2023-06-28 19:25:00|186500.9|186410.9|186496.5|186406.5|186525.5|186435.5|186493.3|186403.3|241
1687980600000|2023-06-28 19:30:00|186497|186407|186533.5|186443.5|186581.9|186491.9|186497|186407|312
1687980900000|2023-06-28 19:35:00|186534.3|186444.3|186579.8|186489.8|186582.3|186492.3|186525|186435|292
1687981200000|2023-06-28 19:40:00|186578.8|186488.8|186644.4|186554.4|186664.4|186574.4|186543.1|186453.1|539
1687981500000|2023-06-28 19:45:00|186644.9|186554.9|186686.5|186596.5|186693.9|186603.9|186616.5|186526.5|539
1687981800000|2023-06-28 19:50:00|186686.9|186596.9|186674.6|186584.6|186698.7|186608.7|186659.5|186569.5|471
1687982100000|2023-06-28 19:55:00|186674.9|186584.9|186588.8|186498.8|186686.3|186596.3|186585.2|186495.2|388
1687982400000|2023-06-28 20:00:00|186591.4|186501.4|186605.9|186515.9|186614.7|186524.7|186584.6|186494.6|238
1687982700000|2023-06-28 20:05:00|186605.8|186515.8|186688.5|186598.5|186721|186631|186598|186508|192
1687983000000|2023-06-28 20:10:00|186688.4|186598.4|186664.4|186574.4|186731.6|186641.6|186626|186536|241
1687983300000|2023-06-28 20:15:00|186664.5|186574.5|186646.5|186516.5|186681.9|186591.9|186623.1|186493.1|304
1687983600000|2023-06-28 20:20:00|186646.8|186516.8|186660.1|186570.1|186674.5|186573.2|186638.3|186516.8|144
1687983900000|2023-06-28 20:25:00|186656.6|186566.6|186659.4|186529.4|186686.6|186572.5|186649.1|186519.1|135
1687984200000|2023-06-28 20:30:00|186659.5|186529.5|186652.4|186522.4|186667.9|186537.9|186652.2|186522.2|106
1687984500000|2023-06-28 20:35:00|186652.5|186522.5|186654.1|186524.1|186661.8|186531.8|186650.6|186520.6|118
1687984800000|2023-06-28 20:40:00|186653.9|186523.9|186637.2|186507.2|186653.9|186523.9|186603.7|186473.7|158
1687985100000|2023-06-28 20:45:00|186637.3|186507.3|186632.7|186502.7|186640.7|186510.7|186628.7|186498.7|121
1687985400000|2023-06-28 20:50:00|186634.2|186504.2|186638.8|186508.8|186648.1|186518.1|186634.2|186504.2|127
1687985700000|2023-06-28 20:55:00|186636.8|186506.8|186733.2|186391.2|186755.1|186517.5|186629.8|186386.3|165
1687986000000|2023-06-28 21:00:00|186740.8|186398.8|186737.1|186395.1|186748|186406|186696|186354|24
1687986300000|2023-06-28 21:05:00|186737.2|186395.2|186763.5|186421.5|186767.8|186425.8|186698.9|186356.9|16
1687986600000|2023-06-28 21:10:00|186784|186442|186745.1|186403.1|186790.8|186448.8|186737.2|186395.2|231
1687986900000|2023-06-28 21:15:00|186748.1|186406.1|186956.7|186614.7|186956.7|186614.7|186726.4|186394.2|38
1687987200000|2023-06-28 21:20:00|186993.6|186651.6|186989|186647|187008.7|186666.7|186982|186640|57
1687987500000|2023-06-28 21:25:00|186989.1|186647.1|186986.3|186644.3|186991.9|186649.9|186982.3|186640.3|19
1687987800000|2023-06-28 21:30:00|186984.6|186642.6|187001.7|186659.7|187023|186681|186953.6|186611.6|147
1687988100000|2023-06-28 21:35:00|187000.9|186658.9|186995.6|186653.6|187004.1|186662.1|186995.6|186653.6|60
1687988400000|2023-06-28 21:40:00|186996.9|186654.9|186874.5|186532.5|187007.5|186665.5|186863.7|186521.7|122
1687988700000|2023-06-28 21:45:00|186874.2|186532.2|186927.3|186585.3|186932.7|186590.7|186874.2|186532.2|44
1687989000000|2023-06-28 21:50:00|186927|186585|186904|186562|186927|186585|186898.3|186556.3|18
1687989300000|2023-06-28 21:55:00|186903.3|186561.3|186888.9|186546.9|186912.9|186570.9|186858.2|186516.2|51
1687989600000|2023-06-28 22:00:00|186872.1|186530.1|186844.2|186502.2|186897.8|186555.8|186842.2|186500.2|252
1687989900000|2023-06-28 22:05:00|186844.1|186502.1|186846.2|186504.2|186864.1|186522.1|186839.7|186497.7|114
1687990200000|2023-06-28 22:10:00|186846.7|186504.7|186845.1|186503.1|186874|186532|186842.7|186500.7|122
1687990500000|2023-06-28 22:15:00|186844.9|186502.9|186850.2|186508.2|186855.4|186513.4|186839.2|186497.2|144
1687990800000|2023-06-28 22:20:00|186849.8|186507.8|186846.9|186504.9|186859.3|186517.3|186838.4|186496.4|148
1687991100000|2023-06-28 22:25:00|186847.4|186505.4|186845.4|186503.4|186860|186518|186838.8|186496.8|111
1687991400000|2023-06-28 22:30:00|186845.6|186503.6|186845.8|186503.8|186860.1|186518.1|186841.8|186499.8|86
1687991700000|2023-06-28 22:35:00|186846|186504|186847|186505|186847.6|186505.6|186841.3|186499.3|80
1687992000000|2023-06-28 22:40:00|186847.3|186505.3|186840.8|186498.8|186857.7|186515.7|186839.8|186497.8|121
1687992300000|2023-06-28 22:45:00|186841|186499|186818.9|186476.9|186854|186512|186818.9|186476.9|109
1687992600000|2023-06-28 22:50:00|186819|186477|186818.9|186476.9|186842.6|186500.6|186818.3|186476.3|110
1687992900000|2023-06-28 22:55:00|186818.6|186476.6|186835.3|186493.3|186846.1|186504.1|186817.8|186475.8|77
1687993200000|2023-06-28 23:00:00|186837.4|186495.4|186756.8|186504.3|186852.9|186521.7|186749.4|186436.8|264
1687993500000|2023-06-28 23:05:00|186756.6|186504.4|186696.3|186566.3|186756.8|186566.4|186687.2|186504.4|199
1687993800000|2023-06-28 23:10:00|186696.1|186566.1|186693.2|186563.2|186746.2|186566.8|186689.1|186510|72
1687994100000|2023-06-28 23:15:00|186698.7|186568.7|186698|186568|186735.7|186570.8|186693|186530.9|116
1687994400000|2023-06-28 23:20:00|186697.6|186567.6|186696|186566|186699.7|186569.7|186692.7|186562.7|57
1687994700000|2023-06-28 23:25:00|186695.9|186565.9|186710.2|186463.5|186732.7|186572.8|186686.2|186442.8|132
1687995000000|2023-06-28 23:30:00|186710.5|186463.3|186698|186467.4|186714|186483.4|186686.1|186458.3|133
1687995300000|2023-06-28 23:35:00|186699|186467.7|186706.7|186461|186709.1|186483.3|186682.2|186458|110
1687995600000|2023-06-28 23:40:00|186700.8|186465|186937.4|186595.4|186942.8|186600.8|186648.7|186423.9|216
1687995900000|2023-06-28 23:45:00|186937.3|186595.3|186727.9|186420.6|186942.7|186600.7|186691.4|186417.4|393
1687996200000|2023-06-28 23:50:00|186727.8|186420.5|186685.5|186459.3|186728.3|186491.3|186673.6|186419.3|140
1687996500000|2023-06-28 23:55:00|186685.7|186459.5|186689.6|186486.3|186692.9|186522.9|186636.7|186458.4|122
1687996800000|2023-06-29 00:00:00|186690.8|186480.8|186695|186565|186709.7|186579.7|186647.7|186480.8|214
1687997100000|2023-06-29 00:05:00|186694.6|186564.6|186697.2|186567.2|186697.6|186567.6|186687.8|186557.8|146
1687997400000|2023-06-29 00:10:00|186696.8|186566.8|186700.9|186570.9|186704.4|186574.4|186688.4|186558.4|174
1687997700000|2023-06-29 00:15:00|186700.7|186570.7|186723.7|186593.7|186724|186594|186700.7|186570.7|206
1687998000000|2023-06-29 00:20:00|186723.8|186593.8|186753.2|186623.2|186755.3|186625.3|186716.3|186586.3|235
1687998300000|2023-06-29 00:25:00|186754.1|186624.1|186754.9|186624.9|186763.2|186633.2|186750|186620|175
1687998600000|2023-06-29 00:30:00|186754.8|186624.8|186756.9|186626.9|186773.1|186643.1|186751.6|186621.6|179
1687998900000|2023-06-29 00:35:00|186757.1|186627.1|186758.1|186628.1|186765.7|186635.7|186753.6|186623.6|107
1687999200000|2023-06-29 00:40:00|186757.9|186627.9|186747.8|186617.8|186768.9|186638.9|186746.3|186616.3|132
1687999500000|2023-06-29 00:45:00|186748.1|186618.1|186751.2|186621.2|186757.6|186627.6|186745.9|186615.9|115
1687999800000|2023-06-29 00:50:00|186753.6|186623.6|186854.9|186724.9|186856.6|186726.6|186741.1|186611.1|274
1688000100000|2023-06-29 00:55:00|186860.2|186730.2|186786.9|186656.9|186866.1|186736.1|186756.8|186626.8|490
1688000400000|2023-06-29 01:00:00|186786.5|186656.5|186775.9|186645.9|186818.4|186688.4|186759.4|186629.4|259
1688000700000|2023-06-29 01:05:00|186775.7|186645.7|186752.5|186622.5|186778.2|186648.2|186746.1|186616.1|137
1688001000000|2023-06-29 01:10:00|186748.3|186618.3|186646.3|186516.3|186749.6|186619.6|186635.3|186505.3|223
1688001300000|2023-06-29 01:15:00|186646.2|186516.2|186513.8|186383.8|186646.5|186516.5|186494.7|186364.7|676
1688001600000|2023-06-29 01:20:00|186513.7|186383.7|186505.9|186375.9|186538.7|186408.7|186488.8|186358.8|618
1688001900000|2023-06-29 01:25:00|186508.9|186378.9|186500.7|186370.7|186514.2|186384.2|186494.5|186364.5|392
1688002200000|2023-06-29 01:30:00|186501.2|186371.2|186516.2|186386.2|186517.3|186387.3|186456.2|186326.2|521
1688002500000|2023-06-29 01:35:00|186520.9|186390.9|186513|186383|186535.7|186405.7|186495.1|186365.1|450
1688002800000|2023-06-29 01:40:00|186514.3|186384.3|186558.9|186428.9|186559.1|186429.1|186484.8|186354.8|438
1688003100000|2023-06-29 01:45:00|186558.6|186428.6|186557.9|186427.9|186573.6|186443.6|186553.4|186423.4|334
1688003400000|2023-06-29 01:50:00|186559.1|186429.1|186561.7|186431.7|186561.7|186431.7|186545.2|186415.2|196
1688003700000|2023-06-29 01:55:00|186561.4|186431.4|186661.5|186531.5|186677.1|186547.1|186561.4|186431.4|267
1688004000000|2023-06-29 02:00:00|186661.6|186531.6|186818.7|186688.7|186873.5|186716.1|186649.8|186519.8|355
1688004300000|2023-06-29 02:05:00|186816.8|186686.8|186847.8|186717.8|186885|186755|186810.1|186680.1|543
1688004600000|2023-06-29 02:10:00|186850.5|186720.5|186934.1|186804.1|186950.2|186820.2|186844.6|186714.6|439
1688004900000|2023-06-29 02:15:00|186934.4|186804.4|186922.8|186792.8|186948.7|186818.7|186922.1|186792.1|218
1688005200000|2023-06-29 02:20:00|186922.6|186792.6|186941.2|186811.2|186950.7|186820.7|186918.8|186788.8|241
1688005500000|2023-06-29 02:25:00|186940.7|186810.7|186929.2|186799.2|186943|186813|186914.3|186784.3|269
1688005800000|2023-06-29 02:30:00|186929.7|186799.7|186930.1|186800.1|186934.1|186804.1|186910.4|186780.4|387
1688006100000|2023-06-29 02:35:00|186930.3|186800.3|186933.7|186803.7|186935.2|186805.2|186921.1|186791.1|302
1688006400000|2023-06-29 02:40:00|186935.2|186805.2|186928.4|186798.4|186935.8|186805.8|186922.7|186792.7|259
1688006700000|2023-06-29 02:45:00|186928.2|186798.2|186928|186798|186929.5|186799.5|186922.5|186792.5|319
1688007000000|2023-06-29 02:50:00|186923|186793|186994.4|186864.4|187018|186888|186919.8|186789.8|286
1688007300000|2023-06-29 02:55:00|186993.9|186863.9|187001.5|186871.5|187007.2|186877.2|186970.9|186840.9|404
1688007600000|2023-06-29 03:00:00|187001.6|186871.6|187003|186873|187021.1|186891.1|186991.4|186861.4|322
1688007900000|2023-06-29 03:05:00|187003.1|186873.1|187012.1|186882.1|187021.7|186891.7|186992.9|186862.9|202
1688008200000|2023-06-29 03:10:00|187012.6|186882.6|186998.6|186868.6|187033.8|186903.8|186984.7|186854.7|306
1688008500000|2023-06-29 03:15:00|186998.4|186868.4|186975.6|186845.6|187010|186880|186974.1|186844.1|256
1688008800000|2023-06-29 03:20:00|186975.8|186845.8|186963.4|186833.4|186976.5|186846.5|186951.7|186821.7|181
1688009100000|2023-06-29 03:25:00|186963.5|186833.5|186955.6|186825.6|186965.7|186835.7|186944.3|186814.3|242
1688009400000|2023-06-29 03:30:00|186956.3|186826.3|186976.2|186846.2|186988.3|186858.3|186956|186826|234
1688009700000|2023-06-29 03:35:00|186976.5|186846.5|187010.7|186880.7|187021.9|186891.9|186966|186836|249
1688010000000|2023-06-29 03:40:00|187010.9|186880.9|186996.9|186866.9|187025.6|186895.6|186987|186857|144
1688010300000|2023-06-29 03:45:00|186996.8|186866.8|186984.3|186854.3|186998.9|186868.9|186981.7|186851.7|149
1688010600000|2023-06-29 03:50:00|186984.4|186854.4|186974.8|186844.8|186990.7|186860.7|186973.7|186843.7|144
1688010900000|2023-06-29 03:55:00|186975.7|186845.7|186954.4|186824.4|186980.4|186850.4|186948.5|186818.5|277
1688011200000|2023-06-29 04:00:00|186945.8|186815.8|186910.4|186780.4|186953.7|186823.7|186904.2|186774.2|358
1688011500000|2023-06-29 04:05:00|186910.3|186780.3|186905.1|186775.1|186920|186813.1|186890.2|186767.7|418
1688011800000|2023-06-29 04:10:00|186905|186775|186907.2|186777.2|186927.3|186797.3|186903.9|186773.9|514
1688012100000|2023-06-29 04:15:00|186907.3|186777.3|186913.7|186783.7|186922.1|186823|186887.8|186773.4|499
1688012400000|2023-06-29 04:20:00|186913.3|186783.3|186912.5|186782.5|186920.3|186790.3|186902.2|186772.2|550
1688012700000|2023-06-29 04:25:00|186913.7|186783.7|186922.6|186792.6|186929.3|186799.3|186909.3|186779.3|150
1688013000000|2023-06-29 04:30:00|186922.7|186792.7|186927.2|186797.2|186931|186801|186911.8|186781.8|133
1688013300000|2023-06-29 04:35:00|186927.3|186797.3|186920.2|186790.2|186930.3|186800.3|186917.5|186787.5|127
1688013600000|2023-06-29 04:40:00|186920.7|186790.7|186924.6|186794.6|186926.6|186811.9|186889.7|186789.5|90
1688013900000|2023-06-29 04:45:00|186924.5|186794.5|186924|186794|186932.4|186813|186889.9|186789.6|109
1688014200000|2023-06-29 04:50:00|186923.9|186793.9|186922.2|186792.2|186928.7|186827.8|186905.5|186782.7|268
1688014500000|2023-06-29 04:55:00|186922.4|186792.4|186928.7|186798.7|186952.4|186822.4|186919.9|186789.9|555
1688014800000|2023-06-29 05:00:00|186927.9|186797.9|186932.9|186842.9|186932.9|186842.9|186903.2|186791.7|349
1688015100000|2023-06-29 05:05:00|186932.1|186842.1|186997.6|186907.6|186997.6|186907.6|186919.6|186829.6|183
1688015400000|2023-06-29 05:10:00|186997.5|186907.5|187004|186914|187005.5|186915.5|186986.4|186896.4|224
1688015700000|2023-06-29 05:15:00|187004.2|186914.2|187003.9|186913.9|187016.3|186926.3|186998.1|186908.1|249
1688016000000|2023-06-29 05:20:00|187003|186913|187010.2|186920.2|187015.5|186925.5|186987.1|186897.1|284
1688016300000|2023-06-29 05:25:00|187010.1|186920.1|187028.3|186898.3|187028.5|186927.9|186998.5|186897.1|232
1688016600000|2023-06-29 05:30:00|187027.8|186897.8|186967.8|186837.8|187029.6|186925.6|186960.8|186830.8|276
1688016900000|2023-06-29 05:35:00|186969|186839|186962.7|186832.7|186970.8|186840.8|186955.9|186825.9|140
1688017200000|2023-06-29 05:40:00|186963.1|186833.1|187004.3|186874.3|187006.9|186899.6|186938.4|186832.7|294
1688017500000|2023-06-29 05:45:00|187004.2|186874.2|186986.5|186896.5|187013|186908.3|186971.2|186874.2|223
1688017800000|2023-06-29 05:50:00|186986.7|186896.7|186998.3|186868.3|187002.7|186897.7|186963.8|186862.8|210
1688018100000|2023-06-29 05:55:00|186998.5|186868.5|186998.5|186868.5|187006.6|186876.6|186993.9|186863.9|212
1688018400000|2023-06-29 06:00:00|186995.4|186865.4|187027.3|186937.3|187079.7|186989.7|186925.1|186835.1|543
1688018700000|2023-06-29 06:05:00|187026.6|186936.6|186901.6|186811.6|187072.6|186982.6|186883.1|186793.1|813
1688019000000|2023-06-29 06:10:00|186905.9|186815.9|186984.3|186894.3|187018.1|186928.1|186848.9|186758.9|578
1688019300000|2023-06-29 06:15:00|186984.4|186894.4|187034.3|186944.3|187082.3|186992.3|186977.9|186887.9|543
1688019600000|2023-06-29 06:20:00|187034.5|186944.5|187181.3|187091.3|187209.3|187119.3|187034.1|186944.1|721
1688019900000|2023-06-29 06:25:00|187181.4|187091.4|187261.9|187131.9|187324.3|187234.3|187165.7|187075.7|757
1688020200000|2023-06-29 06:30:00|187262.3|187132.3|187352.8|187262.8|187462.4|187372.4|187224.6|187132.3|702
1688020500000|2023-06-29 06:35:00|187353.5|187263.5|187083.2|186993.2|187356.4|187266.4|187054.2|186964.2|700
1688020800000|2023-06-29 06:40:00|187081.8|186991.8|187117.3|187027.3|187134.5|187044.5|187053|186963|647
1688021100000|2023-06-29 06:45:00|187114|187024|187071.9|186981.9|187134.3|187044.3|187063.5|186973.5|661
1688021400000|2023-06-29 06:50:00|187072.3|186982.3|187160.8|187070.8|187182.4|187092.4|187072|186982|494
1688021700000|2023-06-29 06:55:00|187151.3|187061.3|187187.3|187097.3|187258.9|187168.9|187139.5|187049.5|564
1688022000000|2023-06-29 07:00:00|187184.3|187094.3|187453.5|187363.5|187519.4|187429.4|187160.2|187070.2|910
1688022300000|2023-06-29 07:05:00|187459.2|187369.2|187406.5|187316.5|187475.5|187385.5|187346.7|187256.7|651
1688022600000|2023-06-29 07:10:00|187405.2|187315.2|187329.3|187239.3|187421.8|187331.8|187266|187176|669
1688022900000|2023-06-29 07:15:00|187329.2|187239.2|187194.1|187104.1|187332.7|187242.7|187183.2|187093.2|588
1688023200000|2023-06-29 07:20:00|187195.5|187105.5|186998|186908|187215.1|187125.1|186914.4|186824.4|632
1688023500000|2023-06-29 07:25:00|187002.3|186912.3|186940.7|186850.7|187091.1|187001.1|186940.2|186850.2|577
1688023800000|2023-06-29 07:30:00|186940.3|186850.3|186987.2|186897.2|187034.3|186944.3|186929.6|186839.6|667
1688024100000|2023-06-29 07:35:00|186989.4|186899.4|186929.7|186839.7|187004.8|186914.8|186903.5|186813.5|746
1688024400000|2023-06-29 07:40:00|186929.3|186839.3|186983.8|186893.8|187009.3|186919.3|186929.3|186839.3|684
1688024700000|2023-06-29 07:45:00|186983.3|186893.3|187046.8|186956.8|187077.2|186987.2|186977.5|186887.5|566
1688025000000|2023-06-29 07:50:00|187046.4|186956.4|187074.4|186984.4|187101.2|187011.2|187016|186926|467
1688025300000|2023-06-29 07:55:00|187070.2|186980.2|187003.6|186913.6|187082|186992|186939.7|186849.7|557
1688025600000|2023-06-29 08:00:00|187000.7|186910.7|186869.9|186779.9|187021.3|186931.3|186848.4|186758.4|573
1688025900000|2023-06-29 08:05:00|186869.7|186779.7|186642.7|186552.7|186870.2|186780.2|186642.7|186552.7|711
1688026200000|2023-06-29 08:10:00|186644.9|186554.9|186884.4|186794.4|186931.9|186841.9|186604.2|186514.2|614
1688026500000|2023-06-29 08:15:00|186884.5|186794.5|186678.5|186588.5|186886.2|186796.2|186676.7|186586.7|663
1688026800000|2023-06-29 08:20:00|186678.4|186588.4|186752|186662|186788.5|186698.5|186656.1|186566.1|615
1688027100000|2023-06-29 08:25:00|186751.7|186661.7|186837.7|186747.7|186875.7|186785.7|186750.5|186660.5|626
1688027400000|2023-06-29 08:30:00|186838.6|186748.6|186926.4|186836.4|186955.9|186865.9|186838.6|186748.6|627
1688027700000|2023-06-29 08:35:00|186925.5|186835.5|186742.9|186652.9|186927|186837|186721|186631|516
1688028000000|2023-06-29 08:40:00|186743|186653|186500.2|186410.2|186749.1|186659.1|186492.5|186402.5|571
1688028300000|2023-06-29 08:45:00|186500.4|186410.4|186660.2|186570.2|186677.4|186587.4|186500.4|186410.4|658
1688028600000|2023-06-29 08:50:00|186659.6|186569.6|186618.8|186528.8|186717.9|186627.9|186595.9|186505.9|606
1688028900000|2023-06-29 08:55:00|186619.2|186529.2|186597.7|186507.7|186624.9|186534.9|186547.8|186457.8|360
1688029200000|2023-06-29 09:00:00|186596.8|186506.8|186673.4|186583.4|186708.2|186618.2|186596.8|186506.8|550
1688029500000|2023-06-29 09:05:00|186675.1|186585.1|186646.8|186556.8|186681.5|186591.5|186624.6|186534.6|549
1688029800000|2023-06-29 09:10:00|186647|186557|186619.1|186529.1|186684.6|186594.6|186582.4|186492.4|424
1688030100000|2023-06-29 09:15:00|186619|186529|186517.8|186427.8|186666.3|186576.3|186517.8|186427.8|473
1688030400000|2023-06-29 09:20:00|186517.1|186427.1|186529.9|186439.9|186752.3|186662.3|186493|186403|709
1688030700000|2023-06-29 09:25:00|186533.1|186443.1|186607|186517|186626.6|186536.6|186533.1|186443.1|591
1688031000000|2023-06-29 09:30:00|186607.4|186517.4|186624.5|186534.5|186758|186668|186596.7|186506.7|630
1688031300000|2023-06-29 09:35:00|186625.9|186535.9|186845.3|186755.3|186850.6|186760.6|186618.3|186528.3|580
1688031600000|2023-06-29 09:40:00|186845.2|186755.2|186776|186686|186848.5|186758.5|186750.6|186660.6|760
1688031900000|2023-06-29 09:45:00|186775.1|186685.1|186842.1|186752.1|186853.7|186763.7|186775.1|186685.1|649
1688032200000|2023-06-29 09:50:00|186842.2|186752.2|186907.8|186817.8|186912.2|186822.2|186811.4|186721.4|765
1688032500000|2023-06-29 09:55:00|186907.7|186817.7|186866.4|186776.4|187051.9|186961.9|186855|186765|679
1688032800000|2023-06-29 10:00:00|186867.1|186777.1|186898.8|186808.8|186988.7|186898.7|186858.8|186768.8|724
1688033100000|2023-06-29 10:05:00|186898.7|186808.7|186915.7|186825.7|186918.1|186828.1|186885.2|186795.2|466
1688033400000|2023-06-29 10:10:00|186915.5|186825.5|187018.3|186928.3|187040.5|186950.5|186915.5|186825.5|528
1688033700000|2023-06-29 10:15:00|187018.4|186928.4|187043.8|186953.8|187081.9|186991.9|186943.1|186853.1|697
1688034000000|2023-06-29 10:20:00|187039|186949|187108.7|187018.7|187151.7|187061.7|187037.6|186947.6|784
1688034300000|2023-06-29 10:25:00|187109.1|187019.1|187110.6|187020.6|187157.8|187067.8|187022.1|186932.1|702
1688034600000|2023-06-29 10:30:00|187111.2|187021.2|186884|186794|187111.2|187021.2|186862.8|186772.8|530
1688034900000|2023-06-29 10:35:00|186883.6|186793.6|186909|186819|186967.1|186877.1|186814.1|186724.1|556
1688035200000|2023-06-29 10:40:00|186908.8|186818.8|186830.4|186740.4|186935.4|186845.4|186830.4|186740.4|472
1688035500000|2023-06-29 10:45:00|186831.3|186741.3|186767.2|186677.2|186832.1|186742.1|186765.5|186675.5|398
1688035800000|2023-06-29 10:50:00|186765.4|186675.4|186774|186684|186813|186723|186703.7|186613.7|465
1688036100000|2023-06-29 10:55:00|186774.5|186684.5|186671.3|186581.3|186774.6|186684.6|186669.2|186579.2|593
1688036400000|2023-06-29 11:00:00|186671.5|186581.5|186678.8|186588.8|186737|186647|186669.3|186579.3|558
1688036700000|2023-06-29 11:05:00|186679.9|186589.9|186692.9|186602.9|186708.9|186618.9|186672.2|186582.2|548
1688037000000|2023-06-29 11:10:00|186693.1|186603.1|186693.5|186603.5|186703.2|186613.2|186669.1|186579.1|436
1688037300000|2023-06-29 11:15:00|186693.6|186603.6|186727.3|186637.3|186729.8|186639.8|186691.7|186601.7|313
1688037600000|2023-06-29 11:20:00|186727.4|186637.4|186734.4|186644.4|186734.6|186644.6|186718.8|186628.8|324
1688037900000|2023-06-29 11:25:00|186734.5|186644.5|186818.4|186728.4|186835.1|186745.1|186728.4|186638.4|490
1688038200000|2023-06-29 11:30:00|186819.7|186729.7|186972.5|186882.5|186974.6|186884.6|186819.4|186729.4|795
1688038500000|2023-06-29 11:35:00|186973.5|186883.5|186994.6|186904.6|187033.9|186943.9|186951.5|186861.5|665
1688038800000|2023-06-29 11:40:00|186995.4|186905.4|187009.7|186919.7|187079.3|186989.3|186982.8|186892.8|594
1688039100000|2023-06-29 11:45:00|187008.2|186918.2|187030.3|186940.3|187030.9|186940.9|186946.8|186856.8|447
1688039400000|2023-06-29 11:50:00|187030.4|186940.4|187225.8|187135.8|187232.4|187142.4|187030.4|186940.4|793
1688039700000|2023-06-29 11:55:00|187226.3|187136.3|187057.9|186967.9|187251.6|187161.6|187057.3|186967.3|516
1688040000000|2023-06-29 12:00:00|187056.8|186966.8|186970.5|186880.5|187075.6|186985.6|186951.6|186861.6|464
1688040300000|2023-06-29 12:05:00|186969.6|186879.6|187144|187054|187226.6|187136.6|186969|186879|625
1688040600000|2023-06-29 12:10:00|187144.1|187054.1|187220.2|187130.2|187232|187142|187103.3|187013.3|601
1688040900000|2023-06-29 12:15:00|187220|187130|187074.6|186984.6|187222.4|187132.4|187072|186982|659
1688041200000|2023-06-29 12:20:00|187079.3|186989.3|187150.6|187060.6|187221.6|187131.6|187079.3|186989.3|451
1688041500000|2023-06-29 12:25:00|187150.1|187060.1|187156.3|186814.3|187253.4|187079.9|187122.1|186801.2|446
1688041800000|2023-06-29 12:30:00|187145.8|186803.8|187510.8|187420.8|187526.4|187426.4|187128.6|186786.6|1068
1688042100000|2023-06-29 12:35:00|187513.2|187423.2|187597.4|187507.4|187701.1|187603.6|187414.8|187293.6|1070
1688042400000|2023-06-29 12:40:00|187597.7|187507.7|187600.7|187510.7|187741.9|187651.9|187507|187417|889
1688042700000|2023-06-29 12:45:00|187606.1|187516.1|187736.8|187646.8|187736.8|187646.8|187458.2|187368.2|900
1688043000000|2023-06-29 12:50:00|187737.6|187647.6|187939.2|187849.2|187948.4|187858.4|187700|187610|731
1688043300000|2023-06-29 12:55:00|187944.1|187854.1|187899.1|187809.1|188094.6|188004.6|187897.7|187807.7|929
1688043600000|2023-06-29 13:00:00|187888.5|187798.5|188048.5|187958.5|188108.2|188018.2|187787.3|187697.3|890
1688043900000|2023-06-29 13:05:00|188047.6|187957.6|188096.2|188006.2|188133.4|188043.4|187864.4|187774.4|869
1688044200000|2023-06-29 13:10:00|188040|187950|188036.5|187946.5|188119.1|188029.1|188001.3|187911.3|713
1688044500000|2023-06-29 13:15:00|188036.2|187946.2|188015.6|187925.6|188160.8|188070.8|187997.5|187907.5|779
1688044800000|2023-06-29 13:20:00|188017.9|187927.9|188171|188081|188265.4|188175.4|188010.1|187920.1|852
1688045100000|2023-06-29 13:25:00|188171.7|188081.7|188247.1|188157.1|188391.6|188301.6|188171.3|188081.3|642
1688045400000|2023-06-29 13:30:00|188253.1|188163.1|188372.4|188282.4|188500.8|188410.8|188253.1|188163.1|959
1688045700000|2023-06-29 13:35:00|188372.5|188282.5|188476.7|188386.7|188508.7|188418.7|188339.2|188249.2|747
1688046000000|2023-06-29 13:40:00|188476.9|188386.9|188707.2|188617.2|188722.4|188632.4|188453.3|188363.3|890
1688046300000|2023-06-29 13:45:00|188706|188616|188732.9|188642.9|188897.6|188807.6|188556.5|188466.5|850
1688046600000|2023-06-29 13:50:00|188732.7|188642.7|188615|188525|188743.9|188653.9|188527.4|188437.4|689
1688046900000|2023-06-29 13:55:00|188614.2|188524.2|188677.2|188587.2|188677.2|188587.2|188566.5|188476.5|676
1688047200000|2023-06-29 14:00:00|188677.6|188587.6|188506.6|188416.6|188698.1|188608.1|188496.9|188406.9|775
1688047500000|2023-06-29 14:05:00|188491.7|188401.7|188424|188334|188646.4|188556.4|188387.1|188297.1|803
1688047800000|2023-06-29 14:10:00|188424.2|188334.2|188013.7|187923.7|188449.3|188359.3|188013.7|187923.7|857
1688048100000|2023-06-29 14:15:00|188014.3|187924.3|188268|188178|188274.4|188184.4|187929|187839|872
1688048400000|2023-06-29 14:20:00|188266.1|188176.1|188094.6|188004.6|188267.5|188177.5|187977.6|187887.6|895
1688048700000|2023-06-29 14:25:00|188096.2|188006.2|188370.4|188280.4|188370.7|188280.7|188048.6|187958.6|800
1688049000000|2023-06-29 14:30:00|188369.6|188279.6|188351.5|188261.5|188513.4|188423.4|188332.1|188242.1|802
1688049300000|2023-06-29 14:35:00|188352.7|188262.7|188229.4|188139.4|188363.1|188273.1|188147.6|188057.6|766
1688049600000|2023-06-29 14:40:00|188229.3|188139.3|188116|188026|188352.5|188262.5|188089.4|187999.4|690
1688049900000|2023-06-29 14:45:00|188115.9|188025.9|188196.9|188106.9|188446.5|188356.5|188113.2|188023.2|846
1688050200000|2023-06-29 14:50:00|188196.3|188106.3|188140.7|188050.7|188197.1|188107.1|188023.5|187933.5|819
1688050500000|2023-06-29 14:55:00|188141.8|188051.8|188009|187919|188158.6|188068.6|187978.3|187888.3|773
1688050800000|2023-06-29 15:00:00|188009.4|187919.4|187814|187724|188050.4|187960.4|187789.1|187699.1|820
1688051100000|2023-06-29 15:05:00|187814.1|187724.1|187802.4|187712.4|187842|187752|187755|187665|637
1688051400000|2023-06-29 15:10:00|187802.2|187712.2|187814.2|187724.2|187826.2|187736.2|187759|187669|713
1688051700000|2023-06-29 15:15:00|187813.3|187723.3|187786.5|187696.5|187867.9|187777.9|187780.3|187690.3|539
1688052000000|2023-06-29 15:20:00|187785.5|187695.5|187694.9|187604.9|187841.3|187751.3|187694.7|187604.7|637
1688052300000|2023-06-29 15:25:00|187694.8|187604.8|187662.4|187572.4|187706.7|187616.7|187636.4|187546.4|529
1688052600000|2023-06-29 15:30:00|187662.5|187572.5|187853.2|187763.2|187866.2|187776.2|187630.4|187540.4|793
1688052900000|2023-06-29 15:35:00|187853|187763|187887.4|187797.4|187928.4|187838.4|187834.2|187744.2|684
1688053200000|2023-06-29 15:40:00|187889.6|187799.6|187866|187776|187889.7|187799.7|187801.4|187711.4|653
1688053500000|2023-06-29 15:45:00|187860.6|187770.6|187749|187659|187888|187798|187710.7|187620.7|745
1688053800000|2023-06-29 15:50:00|187749.8|187659.8|187692|187602|187753|187663|187687.5|187597.5|559
1688054100000|2023-06-29 15:55:00|187690.9|187600.9|187584.4|187494.4|187692.5|187602.5|187510.6|187420.6|675
1688054400000|2023-06-29 16:00:00|187584.5|187494.5|187613.6|187523.6|187649.8|187559.8|187581|187491|731
1688054700000|2023-06-29 16:05:00|187610.4|187520.4|187626.1|187536.1|187768.8|187678.8|187607|187517|667
1688055000000|2023-06-29 16:10:00|187624.8|187534.8|187640.8|187550.8|187665.9|187575.9|187576.9|187486.9|684
1688055300000|2023-06-29 16:15:00|187640.6|187550.6|187664.9|187574.9|187703.1|187613.1|187632.1|187542.1|745
1688055600000|2023-06-29 16:20:00|187664.8|187574.8|187679.8|187589.8|187724.4|187634.4|187632.8|187542.8|758
1688055900000|2023-06-29 16:25:00|187679.2|187589.2|187642.9|187552.9|187758.1|187668.1|187637|187547|780
1688056200000|2023-06-29 16:30:00|187642.6|187552.6|187570.8|187480.8|187651.4|187561.4|187555.6|187465.6|627
1688056500000|2023-06-29 16:35:00|187570.6|187480.6|187645.3|187555.3|187662.3|187572.3|187543.8|187453.8|598
1688056800000|2023-06-29 16:40:00|187644.8|187554.8|187718.5|187628.5|187724.9|187634.9|187638.2|187548.2|555
1688057100000|2023-06-29 16:45:00|187719|187629|187828|187738|187830.6|187740.6|187716.6|187626.6|491
1688057400000|2023-06-29 16:50:00|187829.1|187739.1|187849.2|187759.2|187880.3|187790.3|187828.9|187738.9|430
1688057700000|2023-06-29 16:55:00|187852.3|187762.3|187831.7|187741.7|187880.9|187790.9|187831.7|187741.7|543
1688058000000|2023-06-29 17:00:00|187830.8|187740.8|187910.6|187820.6|187922.7|187832.7|187830.8|187740.8|558
1688058300000|2023-06-29 17:05:00|187910.7|187820.7|187834.1|187744.1|187936.2|187846.2|187825.7|187735.7|638
1688058600000|2023-06-29 17:10:00|187835.3|187745.3|187808|187718|187845.4|187755.4|187770|187680|586
1688058900000|2023-06-29 17:15:00|187808.3|187718.3|187837.8|187747.8|187840.8|187750.8|187766.2|187676.2|564
1688059200000|2023-06-29 17:20:00|187837.6|187747.6|187831.2|187741.2|187849.7|187759.7|187795.3|187705.3|534
1688059500000|2023-06-29 17:25:00|187831.3|187741.3|187799.8|187709.8|187852.2|187762.2|187784.7|187694.7|474
1688059800000|2023-06-29 17:30:00|187799.9|187709.9|187868.2|187778.2|187877.5|187787.5|187786.6|187696.6|484
1688060100000|2023-06-29 17:35:00|187870.1|187780.1|187831.5|187741.5|187881.2|187791.2|187822.3|187732.3|529
1688060400000|2023-06-29 17:40:00|187831.6|187741.6|187908.9|187818.9|187921.3|187831.3|187820.9|187730.9|484
1688060700000|2023-06-29 17:45:00|187911.6|187821.6|187920.3|187830.3|187936.2|187846.2|187890.2|187800.2|389
1688061000000|2023-06-29 17:50:00|187920.4|187830.4|187924.3|187834.3|187934.9|187844.9|187917.2|187827.2|398
1688061300000|2023-06-29 17:55:00|187924.8|187834.8|187990|187900|187996.1|187906.1|187911.8|187821.8|584
1688061600000|2023-06-29 18:00:00|187991.7|187901.7|187964.2|187874.2|188008.6|187918.6|187930.2|187840.2|646
1688061900000|2023-06-29 18:05:00|187964.3|187874.3|187889.3|187799.3|187994|187904|187859.3|187769.3|642
1688062200000|2023-06-29 18:10:00|187885.9|187795.9|187827.8|187737.8|187885.9|187795.9|187822.5|187732.5|751
1688062500000|2023-06-29 18:15:00|187829|187739|187817.6|187727.6|187842.6|187752.6|187779|187689|521
1688062800000|2023-06-29 18:20:00|187817.2|187727.2|187751.7|187661.7|187818.8|187728.8|187714.6|187624.6|655
1688063100000|2023-06-29 18:25:00|187753.6|187663.6|187777.7|187687.7|187785.7|187695.7|187737.7|187647.7|543
1688063400000|2023-06-29 18:30:00|187777.8|187687.8|187803.7|187713.7|187825.5|187735.5|187773.2|187683.2|652
1688063700000|2023-06-29 18:35:00|187803.2|187713.2|187829.5|187739.5|187833.4|187743.4|187798.6|187708.6|442
1688064000000|2023-06-29 18:40:00|187829.4|187739.4|187799.1|187709.1|187848.4|187758.4|187792.6|187702.6|321
1688064300000|2023-06-29 18:45:00|187801.2|187711.2|187844.2|187754.2|187844.2|187754.2|187792.4|187702.4|642
1688064600000|2023-06-29 18:50:00|187843.5|187753.5|187850.8|187760.8|187873.1|187783.1|187815.7|187725.7|624
1688064900000|2023-06-29 18:55:00|187850.7|187760.7|187874.6|187784.6|187885.8|187795.8|187808.9|187718.9|621
1688065200000|2023-06-29 19:00:00|187870.5|187780.5|187827.1|187737.1|187890.4|187800.4|187825.3|187735.3|522
1688065500000|2023-06-29 19:05:00|187826.5|187736.5|187828.8|187738.8|187848.8|187758.8|187819|187729|424
1688065800000|2023-06-29 19:10:00|187828.4|187738.4|187825.5|187735.5|187853|187763|187812.1|187722.1|458
1688066100000|2023-06-29 19:15:00|187825.6|187735.6|187871.1|187781.1|187884.5|187794.5|187820.4|187730.4|461
1688066400000|2023-06-29 19:20:00|187871.3|187781.3|187963.4|187873.4|187972.9|187882.9|187866.3|187776.3|406
1688066700000|2023-06-29 19:25:00|187963.3|187873.3|187995.3|187905.3|187999.7|187909.7|187963.3|187873.3|420
1688067000000|2023-06-29 19:30:00|187994.9|187904.9|187990.9|187900.9|188010.4|187920.4|187970.9|187880.9|305
1688067300000|2023-06-29 19:35:00|187988.9|187898.9|187913.3|187823.3|187994.7|187904.7|187910.1|187820.1|317
1688067600000|2023-06-29 19:40:00|187918.1|187828.1|187934.4|187804.4|187953.3|187845.2|187863.6|187766|560
1688067900000|2023-06-29 19:45:00|187934.2|187804.2|187847.1|187757.1|187950.5|187820.5|187838.4|187726.1|722
1688068200000|2023-06-29 19:50:00|187846.8|187756.8|187903.4|187813.4|187909|187819|187816.2|187726.2|580
1688068500000|2023-06-29 19:55:00|187900.8|187810.8|187876.1|187786.1|187920.6|187830.6|187831.3|187741.3|557
1688068800000|2023-06-29 20:00:00|187877.9|187787.9|187851.5|187721.5|187919.8|187806.1|187845.7|187717.7|258
1688069100000|2023-06-29 20:05:00|187853.6|187723.6|187863.1|187733.1|187871.8|187741.8|187850.9|187720.9|135
1688069400000|2023-06-29 20:10:00|187861.3|187731.3|187768.4|187638.4|187868.7|187738.7|187751.7|187637.5|251
1688069700000|2023-06-29 20:15:00|187768.5|187638.5|187752.2|187622.2|187790.8|187684.4|187745|187622.2|304
1688070000000|2023-06-29 20:20:00|187752.4|187622.4|187736.6|187646.6|187758.2|187663.5|187732.3|187622.4|206
1688070300000|2023-06-29 20:25:00|187736.5|187646.5|187729.4|187639.4|187739|187649|187729|187639|167
1688070600000|2023-06-29 20:30:00|187729.5|187639.5|187743.9|187613.9|187747.4|187642.9|187723|187611.5|170
1688070900000|2023-06-29 20:35:00|187743.7|187613.7|187739.3|187609.3|187743.9|187613.9|187735.4|187605.4|149
1688071200000|2023-06-29 20:40:00|187740|187610|187739.2|187609.2|187741.9|187633.2|187709.7|187605.4|120
1688071500000|2023-06-29 20:45:00|187738.7|187608.7|187735.7|187605.7|187740|187625.3|187713.8|187595.3|59
1688071800000|2023-06-29 20:50:00|187735.9|187605.9|187736|187606|187742.8|187612.8|187731.9|187601.9|77
1688072100000|2023-06-29 20:55:00|187732.3|187602.3|187840|187498|187869.9|187612.6|187732.3|187497.6|133
1688072400000|2023-06-29 21:00:00|187849.6|187507.6|187813.5|187471.5|187849.6|187507.6|187809.3|187467.3|23
1688072700000|2023-06-29 21:05:00|187813.4|187471.4|187779.7|187437.7|187813.4|187471.4|187772.6|187430.6|18
1688073000000|2023-06-29 21:10:00|187779.2|187437.2|187762.2|187420.2|187779.2|187437.2|187761.6|187419.6|13
1688073300000|2023-06-29 21:15:00|187792.9|187450.9|187787.3|187445.3|187792.9|187450.9|187787.3|187445.3|5
1688073600000|2023-06-29 21:20:00|187786.7|187444.7|187797.6|187455.6|187797.6|187455.6|187786.1|187444.1|8
1688073900000|2023-06-29 21:25:00|187786|187444|187797.1|187455.1|187797.1|187455.1|187785.9|187443.9|3
1688074200000|2023-06-29 21:30:00|187794.9|187452.9|187770.1|187428.1|187798|187456|187770.1|187428.1|12
1688074500000|2023-06-29 21:35:00|187763.2|187421.2|187765.2|187423.2|187770.6|187428.6|187763.2|187421.2|18
1688074800000|2023-06-29 21:40:00|187761.6|187419.6|187798.8|187456.8|187804.1|187462.1|187761.6|187419.6|10
1688075100000|2023-06-29 21:45:00|187790.8|187448.8|187793|187451|187800.8|187458.8|187786.6|187444.6|108
1688075400000|2023-06-29 21:50:00|187793.1|187451.1|187809.3|187467.3|187809.5|187467.5|187792.3|187450.3|59
1688075700000|2023-06-29 21:55:00|187802.1|187460.1|187850.4|187508.4|187864.9|187522.9|187796.3|187454.3|89
1688076000000|2023-06-29 22:00:00|187847.2|187505.2|187877|187535|187932.4|187590.4|187843.9|187501.9|231
1688076300000|2023-06-29 22:05:00|187879.6|187537.6|187880.8|187538.8|187880.9|187538.9|187874.3|187532.3|58
1688076600000|2023-06-29 22:10:00|187879.8|187537.8|187839|187497|187881.6|187539.6|187832.8|187490.8|65
1688076900000|2023-06-29 22:15:00|187842.1|187500.1|187904.3|187562.3|187921|187579|187842.1|187500.1|116
1688077200000|2023-06-29 22:20:00|187903.8|187561.8|187877|187535|187938.3|187596.3|187877|187535|88
1688077500000|2023-06-29 22:25:00|187876.8|187534.8|187879.4|187537.4|187881.9|187539.9|187875.2|187533.2|90
1688077800000|2023-06-29 22:30:00|187880.1|187538.1|187909|187567|187923.3|187581.3|187877.1|187535.1|112
1688078100000|2023-06-29 22:35:00|187908.9|187566.9|187881.2|187539.2|187908.9|187566.9|187865.2|187523.2|113
1688078400000|2023-06-29 22:40:00|187881.4|187539.4|187888.5|187546.5|187890.4|187548.4|187878.4|187536.4|82
1688078700000|2023-06-29 22:45:00|187889.9|187547.9|187890.8|187548.8|187927.8|187585.8|187886.5|187544.5|79
1688079000000|2023-06-29 22:50:00|187891.1|187549.1|187890.1|187548.1|187917|187575|187887.6|187545.6|73
1688079300000|2023-06-29 22:55:00|187889.2|187547.2|187886.8|187544.8|187890.7|187548.7|187879.6|187537.6|78
1688079600000|2023-06-29 23:00:00|187885.2|187543.2|187826.3|187602.1|187904.3|187603.3|187826.2|187538.4|238
1688079900000|2023-06-29 23:05:00|187826.1|187602.4|187776.7|187574.5|187856.3|187611.7|187737.3|187538.5|234
1688080200000|2023-06-29 23:10:00|187776.6|187574.6|187718.6|187588.6|187785.7|187608.8|187715.2|187528.4|211
1688080500000|2023-06-29 23:15:00|187718.7|187588.7|187720.1|187590.1|187720.7|187590.7|187712.6|187582.6|149
1688080800000|2023-06-29 23:20:00|187720.3|187590.3|187716.1|187586.1|187755.5|187590.4|187709.1|187553.9|88
1688081100000|2023-06-29 23:25:00|187717.9|187587.9|187765.5|187542.8|187765.5|187591.2|187713.5|187542.8|118
1688081400000|2023-06-29 23:30:00|187765.3|187542.7|187717|187587|187766.4|187588|187715.4|187542.3|100
1688081700000|2023-06-29 23:35:00|187717.5|187587.5|187716.9|187586.9|187764|187599.2|187716.4|187545.2|71
1688082000000|2023-06-29 23:40:00|187716.2|187586.2|187714.6|187584.6|187759.3|187590.4|187682.3|187542.6|124
1688082300000|2023-06-29 23:45:00|187714.3|187584.3|187723.8|187593.8|187758.4|187594.4|187705.2|187546|98
1688082600000|2023-06-29 23:50:00|187724|187594|187721.7|187591.7|187769|187602.2|187710.7|187546.2|118
1688082900000|2023-06-29 23:55:00|187721.4|187591.4|187719.9|187589.9|187763.8|187599|187713.9|187549.6|130
1688083200000|2023-06-30 00:00:00|187748.5|187545.6|187693.9|187563.9|187748.5|187581.3|187673.4|187543.4|228
1688083500000|2023-06-30 00:05:00|187692.3|187562.3|187750.1|187620.1|187751.8|187621.8|187692.3|187562.3|194
1688083800000|2023-06-30 00:10:00|187749.7|187619.7|187757.3|187627.3|187764|187634|187748.9|187618.9|173
1688084100000|2023-06-30 00:15:00|187757.4|187627.4|187845.7|187715.7|187853.6|187723.6|187755.9|187625.9|231
1688084400000|2023-06-30 00:20:00|187845.1|187715.1|187841.1|187711.1|187860.4|187730.4|187835.1|187705.1|285
1688084700000|2023-06-30 00:25:00|187840.9|187710.9|187842|187712|187848.8|187718.8|187836.6|187706.6|165
1688085000000|2023-06-30 00:30:00|187841.4|187711.4|187834|187704|187844.1|187714.1|187829.5|187699.5|195
1688085300000|2023-06-30 00:35:00|187833.2|187703.2|187837.2|187707.2|187849.4|187719.4|187831.7|187701.7|180
1688085600000|2023-06-30 00:40:00|187837.9|187707.9|187831.8|187701.8|187849.7|187719.7|187824.6|187694.6|119
1688085900000|2023-06-30 00:45:00|187833.5|187703.5|187841.3|187711.3|187844.9|187714.9|187826.6|187696.6|119
1688086200000|2023-06-30 00:50:00|187842|187712|187830.3|187700.3|187847.6|187717.6|187826.1|187696.1|264
1688086500000|2023-06-30 00:55:00|187831.2|187701.2|187832.1|187702.1|187843.1|187713.1|187826.8|187696.8|204
1688086800000|2023-06-30 01:00:00|187831.7|187701.7|187822.1|187692.1|187840.9|187710.9|187808.3|187678.3|335
1688087100000|2023-06-30 01:05:00|187821.9|187691.9|187820|187690|187828|187698|187815.9|187685.9|283
1688087400000|2023-06-30 01:10:00|187820.2|187690.2|187823.7|187693.7|187833.1|187703.1|187815.1|187685.1|226
1688087700000|2023-06-30 01:15:00|187823.5|187693.5|187838.8|187708.8|187849.2|187719.2|187809.6|187679.6|413
1688088000000|2023-06-30 01:20:00|187835.9|187705.9|187799.5|187669.5|187870.3|187740.3|187795.7|187665.7|358
1688088300000|2023-06-30 01:25:00|187799.4|187669.4|187809.5|187679.5|187831.6|187701.6|187792.4|187662.4|248
1688088600000|2023-06-30 01:30:00|187808.5|187678.5|187861.3|187731.3|187870.6|187740.6|187808.4|187678.4|399
1688088900000|2023-06-30 01:35:00|187861.5|187731.5|187830.2|187700.2|187866.7|187736.7|187822.4|187692.4|251
1688089200000|2023-06-30 01:40:00|187830.1|187700.1|187798.6|187668.6|187838.5|187708.5|187787.1|187657.1|496
1688089500000|2023-06-30 01:45:00|187798.7|187668.7|187814.1|187684.1|187830.7|187700.7|187788.4|187658.4|572
1688089800000|2023-06-30 01:50:00|187813.9|187683.9|187810.6|187680.6|187821.2|187691.2|187802.1|187672.1|586
1688090100000|2023-06-30 01:55:00|187810.9|187680.9|187798.4|187668.4|187818.8|187688.8|187797.2|187667.2|399
1688090400000|2023-06-30 02:00:00|187798.7|187668.7|187623.5|187493.5|187818.2|187688.2|187622.1|187492.1|455
1688090700000|2023-06-30 02:05:00|187623.4|187493.4|187547.9|187417.9|187623.6|187493.6|187527.1|187397.1|462
1688091000000|2023-06-30 02:10:00|187547.7|187417.7|187547|187417|187552.4|187422.4|187536|187406|168
1688091300000|2023-06-30 02:15:00|187546.5|187416.5|187551.1|187421.1|187553.6|187423.6|187534.6|187404.6|170
1688091600000|2023-06-30 02:20:00|187551.3|187421.3|187640.6|187510.6|187642.4|187512.4|187499.1|187369.1|265
1688091900000|2023-06-30 02:25:00|187641.1|187511.1|187533.6|187403.6|187675.5|187545.5|187523.9|187393.9|399
1688092200000|2023-06-30 02:30:00|187533.3|187403.3|187644.4|187514.4|187680.3|187550.3|187520.1|187390.1|452
1688092500000|2023-06-30 02:35:00|187644.3|187514.3|187549.4|187419.4|187651.4|187521.4|187472.7|187369.4|457
1688092800000|2023-06-30 02:40:00|187550.4|187420.4|187608.1|187478.1|187613.2|187483.2|187544.2|187414.2|261
1688093100000|2023-06-30 02:45:00|187608|187478|187689.2|187559.2|187714.9|187584.9|187602.5|187472.5|205
1688093400000|2023-06-30 02:50:00|187689.4|187559.4|187682.6|187552.6|187700.7|187570.7|187681.1|187551.1|151
1688093700000|2023-06-30 02:55:00|187682.4|187552.4|187729|187599|187734.5|187604.5|187676.6|187546.6|138
1688094000000|2023-06-30 03:00:00|187729.2|187599.2|187715.1|187585.1|187731.1|187601.1|187702.4|187572.4|238
1688094300000|2023-06-30 03:05:00|187715.2|187585.2|187720.1|187590.1|187730|187620.4|187691.4|187561.4|242
1688094600000|2023-06-30 03:10:00|187720.2|187590.2|187750|187620|187752.3|187622.3|187720.2|187590.2|189
1688094900000|2023-06-30 03:15:00|187750.7|187620.7|187741.9|187611.9|187760|187630|187736.8|187606.8|160
1688095200000|2023-06-30 03:20:00|187743|187613|187722.9|187592.9|187745.9|187615.9|187702.8|187572.8|191
1688095500000|2023-06-30 03:25:00|187723|187593|187604|187474|187723.9|187593.9|187593.9|187463.9|315
1688095800000|2023-06-30 03:30:00|187604.4|187474.4|187592.6|187462.6|187613.7|187483.7|187562.7|187432.7|367
1688096100000|2023-06-30 03:35:00|187591.6|187461.6|187588.1|187458.1|187593.7|187463.7|187580|187450|480
1688096400000|2023-06-30 03:40:00|187587.8|187457.8|187577.5|187447.5|187592.2|187462.2|187576.1|187446.1|223
1688096700000|2023-06-30 03:45:00|187577.7|187447.7|187584.3|187454.3|187591.1|187461.1|187574.5|187444.5|154
1688097000000|2023-06-30 03:50:00|187584.2|187454.2|187580.6|187450.6|187587|187457|187572.8|187442.8|180
1688097300000|2023-06-30 03:55:00|187581.9|187451.9|187592.9|187462.9|187594.4|187464.4|187573.1|187443.1|121
1688097600000|2023-06-30 04:00:00|187591.7|187461.7|187604.6|187474.6|187612.2|187482.2|187586.5|187456.5|203
1688097900000|2023-06-30 04:05:00|187604.9|187474.9|187559.7|187429.7|187605|187475|187553.5|187423.5|188
1688098200000|2023-06-30 04:10:00|187558.9|187428.9|187500|187370|187562.6|187453|187488.7|187358.7|144
1688098500000|2023-06-30 04:15:00|187500.4|187370.4|187545.8|187415.8|187579.5|187449.5|187452.8|187322.8|189
1688098800000|2023-06-30 04:20:00|187542.3|187412.3|187508.1|187378.1|187542.3|187412.3|187505.2|187375.2|156
1688099100000|2023-06-30 04:25:00|187508.4|187378.4|187542.7|187412.7|187569.8|187439.8|187506.5|187376.5|174
1688099400000|2023-06-30 04:30:00|187542.4|187412.4|187541.8|187411.8|187566.7|187436.7|187535.4|187405.4|245
1688099700000|2023-06-30 04:35:00|187541.7|187411.7|187571.8|187441.8|187576.7|187446.7|187529.7|187399.7|188
1688100000000|2023-06-30 04:40:00|187572.4|187442.4|187573.1|187443.1|187578.8|187448.8|187569.3|187439.3|141
1688100300000|2023-06-30 04:45:00|187572.9|187442.9|187573.8|187443.8|187586.2|187456.2|187569.3|187439.3|138
1688100600000|2023-06-30 04:50:00|187573.6|187443.6|187533.8|187403.8|187579.3|187449.3|187528.3|187398.3|201
1688100900000|2023-06-30 04:55:00|187535.8|187405.8|187539.2|187409.2|187546|187416|187524|187394|301
1688101200000|2023-06-30 05:00:00|187535.9|187405.9|187519.5|187389.5|187535.9|187405.9|187511.3|187381.3|365
1688101500000|2023-06-30 05:05:00|187519.2|187389.2|187506.9|187376.9|187525.2|187395.2|187494|187364|234
1688101800000|2023-06-30 05:10:00|187507.6|187377.6|187517.6|187387.6|187555.2|187425.2|187496.7|187366.7|270
1688102100000|2023-06-30 05:15:00|187518.3|187388.3|187521.9|187431.9|187552.6|187435|187518.3|187388.3|403
1688102400000|2023-06-30 05:20:00|187521.2|187431.2|187507.8|187377.8|187534.4|187438.8|187498.9|187377.3|333
1688102700000|2023-06-30 05:25:00|187507.5|187377.5|187397.2|187267.2|187511.8|187381.8|187377.7|187247.7|353
1688103000000|2023-06-30 05:30:00|187397.5|187267.5|187401.7|187271.7|187406.7|187276.7|187392.5|187262.5|171
1688103300000|2023-06-30 05:35:00|187399.2|187269.2|187464.1|187334.1|187476.6|187346.6|187399.2|187269.2|276
1688103600000|2023-06-30 05:40:00|187462.8|187332.8|187485.1|187355.1|187490.8|187372.5|187448.6|187332|170
1688103900000|2023-06-30 05:45:00|187485|187355|187468.5|187338.5|187485.5|187384.9|187457.2|187327.2|192
1688104200000|2023-06-30 05:50:00|187468.6|187338.6|187449.3|187319.3|187554.9|187424.9|187440.3|187310.3|420
1688104500000|2023-06-30 05:55:00|187449.2|187319.2|187402.6|187272.6|187557.9|187427.9|187372.1|187242.1|447
1688104800000|2023-06-30 06:00:00|187405.8|187275.8|187519.7|187429.7|187537|187447|187338.8|187248.8|425
1688105100000|2023-06-30 06:05:00|187517.9|187427.9|187665.8|187575.8|187693.6|187603.6|187484.8|187394.8|499
1688105400000|2023-06-30 06:10:00|187666|187576|187817.7|187727.7|187912|187822|187661.2|187571.2|703
1688105700000|2023-06-30 06:15:00|187819.8|187729.8|187707|187617|187821.4|187731.4|187650.2|187560.2|760
1688106000000|2023-06-30 06:20:00|187704.5|187614.5|187965.9|187875.9|188017.8|187927.8|187691.1|187601.1|720
1688106300000|2023-06-30 06:25:00|187964.3|187874.3|187778.3|187688.3|187964.3|187874.3|187776.7|187686.7|448
1688106600000|2023-06-30 06:30:00|187778.2|187688.2|187615.7|187525.7|187795.2|187705.2|187558.9|187468.9|579
1688106900000|2023-06-30 06:35:00|187617.4|187527.4|187602.3|187512.3|187621.7|187531.7|187571.4|187481.4|552
1688107200000|2023-06-30 06:40:00|187602.2|187512.2|187559.9|187469.9|187686|187596|187477.6|187387.6|683
1688107500000|2023-06-30 06:45:00|187563.3|187473.3|187536.6|187446.6|187670.5|187580.5|187460.8|187370.8|748
1688107800000|2023-06-30 06:50:00|187535.4|187445.4|187575.6|187485.6|187681|187591|187459.1|187369.1|570
1688108100000|2023-06-30 06:55:00|187575.5|187485.5|187589.8|187499.8|187602.8|187512.8|187566|187476|506
1688108400000|2023-06-30 07:00:00|187592.7|187502.7|187775.6|187685.6|187823.5|187733.5|187583.7|187493.7|719
1688108700000|2023-06-30 07:05:00|187775.7|187685.7|187912.9|187822.9|187942.7|187852.7|187708.6|187618.6|856
1688109000000|2023-06-30 07:10:00|187908.1|187818.1|187944.8|187854.8|188113.5|188023.5|187841.3|187751.3|787
1688109300000|2023-06-30 07:15:00|187946.3|187856.3|188020.7|187930.7|188116.2|188026.2|187936|187846|751
1688109600000|2023-06-30 07:20:00|188022.5|187932.5|188170.1|188080.1|188187.8|188097.8|188022.4|187932.4|668
1688109900000|2023-06-30 07:25:00|188171.5|188081.5|188106.3|188016.3|188227.9|188137.9|188102.4|188012.4|776
1688110200000|2023-06-30 07:30:00|188105.9|188015.9|188128.8|188038.8|188185.9|188095.9|188098|188008|647
1688110500000|2023-06-30 07:35:00|188129.3|188039.3|188205.1|188115.1|188213.9|188123.9|188085.3|187995.3|590
1688110800000|2023-06-30 07:40:00|188203.7|188113.7|188471.6|188381.6|188496.1|188406.1|188196.7|188106.7|702
1688111100000|2023-06-30 07:45:00|188472.5|188382.5|188729.2|188639.2|188729.2|188639.2|188363.2|188273.2|760
1688111400000|2023-06-30 07:50:00|188727.5|188637.5|188819.4|188729.4|188823.9|188733.9|188697.1|188607.1|546
1688111700000|2023-06-30 07:55:00|188818.4|188728.4|188806.9|188716.9|188914.2|188824.2|188737.6|188647.6|597
1688112000000|2023-06-30 08:00:00|188808.9|188718.9|188955.1|188865.1|188959.1|188869.1|188797.2|188707.2|501
1688112300000|2023-06-30 08:05:00|188955|188865|189065.5|188975.5|189085.3|188995.3|188889.2|188799.2|708
1688112600000|2023-06-30 08:10:00|189064.3|188974.3|188883.4|188793.4|189219.6|189129.6|188843.5|188753.5|859
1688112900000|2023-06-30 08:15:00|188883.3|188793.3|189133.7|189043.7|189165.4|189075.4|188834.4|188744.4|769
1688113200000|2023-06-30 08:20:00|189134.1|189044.1|189362.7|189272.7|189381.6|189291.6|189129.8|189039.8|803
1688113500000|2023-06-30 08:25:00|189363|189273|189257.4|189167.4|189530.8|189440.8|189256.6|189166.6|904
1688113800000|2023-06-30 08:30:00|189257.6|189167.6|189421.2|189331.2|189516.8|189426.8|189257.6|189167.6|802
1688114100000|2023-06-30 08:35:00|189421.3|189331.3|189346|189256|189498.1|189408.1|189301.7|189211.7|553
1688114400000|2023-06-30 08:40:00|189345.4|189255.4|189223.3|189133.3|189354.2|189264.2|189198.1|189108.1|669
1688114700000|2023-06-30 08:45:00|189221.3|189131.3|189277.7|189187.7|189308.8|189218.8|189214.9|189124.9|617
1688115000000|2023-06-30 08:50:00|189278.2|189188.2|189339.7|189249.7|189411.8|189321.8|189275|189185|620
1688115300000|2023-06-30 08:55:00|189339.6|189249.6|189354.1|189264.1|189398.5|189308.5|189311.6|189221.6|887
1688115600000|2023-06-30 09:00:00|189354.2|189264.2|189295.9|189205.9|189393.8|189303.8|189261|189171|799
1688115900000|2023-06-30 09:05:00|189297.8|189207.8|189116.6|189026.6|189306.3|189216.3|189102.3|189012.3|626
1688116200000|2023-06-30 09:10:00|189119.1|189029.1|189312.4|189222.4|189351|189261|189116.3|189026.3|702
1688116500000|2023-06-30 09:15:00|189316.2|189226.2|189425.3|189335.3|189451.8|189361.8|189309.1|189219.1|693
1688116800000|2023-06-30 09:20:00|189424.2|189334.2|189424.7|189334.7|189478.9|189388.9|189377.1|189287.1|846
1688117100000|2023-06-30 09:25:00|189424.5|189334.5|189390.7|189300.7|189627.6|189537.6|189390.7|189300.7|652
1688117400000|2023-06-30 09:30:00|189390.5|189300.5|189372.6|189282.6|189397.5|189307.5|189347|189257|622
1688117700000|2023-06-30 09:35:00|189375.8|189285.8|189446.9|189356.9|189507.7|189417.7|189374.1|189284.1|680
1688118000000|2023-06-30 09:40:00|189443.8|189353.8|189517.4|189427.4|189525.5|189435.5|189443.1|189353.1|592
1688118300000|2023-06-30 09:45:00|189517.8|189427.8|189469.2|189379.2|189589.3|189499.3|189439.4|189349.4|637
1688118600000|2023-06-30 09:50:00|189468.6|189378.6|189538.7|189448.7|189546.9|189456.9|189461.6|189371.6|489
1688118900000|2023-06-30 09:55:00|189538.8|189448.8|189715.2|189625.2|189739.1|189649.1|189532.6|189442.6|558
1688119200000|2023-06-30 10:00:00|189715.4|189625.4|190019.4|189929.4|190053.4|189963.4|189713.8|189623.8|603
1688119500000|2023-06-30 10:05:00|190017.1|189927.1|189754.3|189664.3|190030.3|189940.3|189737.2|189647.2|714
1688119800000|2023-06-30 10:10:00|189751.3|189661.3|189527.6|189437.6|189758|189668|189519.1|189429.1|555
1688120100000|2023-06-30 10:15:00|189527.9|189437.9|189675.1|189585.1|189681.9|189591.9|189517.7|189427.7|731
1688120400000|2023-06-30 10:20:00|189675|189585|189791.9|189701.9|189828.9|189738.9|189675|189585|550
1688120700000|2023-06-30 10:25:00|189792.1|189702.1|189860.9|189770.9|189869.5|189779.5|189757.1|189667.1|519
1688121000000|2023-06-30 10:30:00|189861|189771|190244.1|190154.1|190244.4|190154.4|189861|189771|752
1688121300000|2023-06-30 10:35:00|190243.4|190153.4|190133.6|190043.6|190287.8|190197.8|190071.1|189981.1|599
1688121600000|2023-06-30 10:40:00|190131.6|190041.6|190141.9|190051.9|190151.1|190061.1|190043|189953|536
1688121900000|2023-06-30 10:45:00|190142.2|190052.2|189904.2|189814.2|190150.8|190060.8|189902.1|189812.1|598
1688122200000|2023-06-30 10:50:00|189904|189814|190093.3|190003.3|190105.7|190015.7|189882.6|189792.6|736
1688122500000|2023-06-30 10:55:00|190088.5|189998.5|190197.6|190107.6|190204.6|190114.6|190085.4|189995.4|602
1688122800000|2023-06-30 11:00:00|190196.6|190106.6|190326.7|190236.7|190352.2|190262.2|190190.8|190100.8|791
1688123100000|2023-06-30 11:05:00|190326.8|190236.8|190385.9|190295.9|190477.6|190387.6|190300.5|190210.5|816
1688123400000|2023-06-30 11:10:00|190386.8|190296.8|190272.5|190182.5|190429.2|190339.2|190246.3|190156.3|574
1688123700000|2023-06-30 11:15:00|190271.2|190181.2|190112.2|190022.2|190271.6|190181.6|190100.3|190010.3|935
1688124000000|2023-06-30 11:20:00|190110.4|190020.4|190213.9|190123.9|190225.1|190135.1|190098|190008|655
1688124300000|2023-06-30 11:25:00|190213.4|190123.4|190290.3|190200.3|190299.3|190209.3|190213.2|190123.2|635
1688124600000|2023-06-30 11:30:00|190288.9|190198.9|190261.4|190171.4|190298.1|190208.1|190261|190171|558
1688124900000|2023-06-30 11:35:00|190261.1|190171.1|190222.1|190132.1|190289.2|190199.2|190220.7|190130.7|711
1688125200000|2023-06-30 11:40:00|190220.8|190130.8|189973.3|189883.3|190220.8|190130.8|189858.5|189768.5|616
1688125500000|2023-06-30 11:45:00|189973.2|189883.2|190071.4|189981.4|190123.4|190033.4|189919.4|189829.4|644
1688125800000|2023-06-30 11:50:00|190072.6|189982.6|190012.8|189922.8|190183.4|190093.4|189974.3|189884.3|694
1688126100000|2023-06-30 11:55:00|190013.1|189923.1|189958.3|189658.9|190023.1|189933.1|189896.3|189658.9|818
1688126400000|2023-06-30 12:00:00|189948.7|189690.5|189640.7|189550.7|189948.7|189690.5|189596|189486|1104
1688126700000|2023-06-30 12:05:00|189632.9|189542.9|189429.1|189339.1|189632.9|189542.9|189347.1|189257.1|846
1688127000000|2023-06-30 12:10:00|189428.5|189338.5|189152|189062|189487.6|189397.6|189136.3|189046.3|754
1688127300000|2023-06-30 12:15:00|189151.8|189061.8|189186.2|189096.2|189230|189138.9|189003|188913|682
1688127600000|2023-06-30 12:20:00|189171.8|189081.8|189356.9|189266.9|189489.7|189399.7|189098.7|189008.7|713
1688127900000|2023-06-30 12:25:00|189356.3|189266.3|189341.8|188999.8|189373|189266.3|188949.6|188819.6|1062
1688128200000|2023-06-30 12:30:00|189308.4|188966.4|188799|188709|189354.3|189012.3|188675.7|188545.7|1092
1688128500000|2023-06-30 12:35:00|188798.6|188708.6|189074.9|188984.9|189132.4|189042.4|188746|188656|899
1688128800000|2023-06-30 12:40:00|189072.8|188982.8|188849.2|188759.2|189082|188992|188665.2|188575.2|879
1688129100000|2023-06-30 12:45:00|188853.9|188763.9|188831.9|188741.9|188966|188876|188704.1|188614.1|823
1688129400000|2023-06-30 12:50:00|188833.7|188743.7|189053.8|188963.8|189065.1|188975.1|188831|188741|873
1688129700000|2023-06-30 12:55:00|189052|188962|188858.2|188768.2|189065.4|188975.4|188829.8|188739.8|862
1688130000000|2023-06-30 13:00:00|188858.4|188768.4|188814.5|188724.5|188957.9|188867.9|188768.5|188678.5|774
1688130300000|2023-06-30 13:05:00|188814.6|188724.6|188867.2|188777.2|188967.6|188877.6|188801.8|188711.8|745
1688130600000|2023-06-30 13:10:00|188869.2|188779.2|188770.5|188680.5|188900.4|188810.4|188707.3|188617.3|679
1688130900000|2023-06-30 13:15:00|188770.3|188680.3|188794.4|188704.4|188900.8|188810.8|188750.3|188660.3|743
1688131200000|2023-06-30 13:20:00|188796.2|188706.2|189015.4|188925.4|189024.4|188934.4|188771.3|188681.3|794
1688131500000|2023-06-30 13:25:00|189015.3|188925.3|189265.5|189175.5|189312.8|189222.8|189015.3|188925.3|709
1688131800000|2023-06-30 13:30:00|189266.2|189176.2|189253.7|189163.7|189277.3|189187.3|189111.1|189021.1|643
1688132100000|2023-06-30 13:35:00|189254.1|189164.1|189326.1|189236.1|189411.8|189321.8|189254.1|189164.1|654
1688132400000|2023-06-30 13:40:00|189314.6|189224.6|188831.7|188741.7|189332.9|189227.9|188775.9|188645.9|765
1688132700000|2023-06-30 13:45:00|188831.4|188741.4|188838.3|188748.3|188922.3|188832.3|188651.8|188561.8|786
1688133000000|2023-06-30 13:50:00|188838.4|188748.4|188622.5|188532.5|188839.9|188749.9|188586.7|188476|938
1688133300000|2023-06-30 13:55:00|188624.1|188534.1|188585.7|188243.7|188648.2|188558.2|188359.9|188243.7|865
1688133600000|2023-06-30 14:00:00|188581.4|188239.4|188442.2|188352.2|188587.7|188424.9|188296.2|188206.2|1018
1688133900000|2023-06-30 14:05:00|188443.4|188353.4|188604.3|188514.3|188653.5|188563.5|188432.4|188342.4|756
1688134200000|2023-06-30 14:10:00|188604.9|188514.9|188520.4|188430.4|188664.8|188574.8|188483|188393|753
1688134500000|2023-06-30 14:15:00|188520.3|188430.3|188561.6|188471.6|188637|188547|188517.6|188427.6|744
1688134800000|2023-06-30 14:20:00|188559.5|188469.5|188359.5|188269.5|188559.5|188469.5|188276|188186|843
1688135100000|2023-06-30 14:25:00|188360.4|188270.4|188452.3|188362.3|188465|188375|188304|188214|699
1688135400000|2023-06-30 14:30:00|188448.2|188358.2|188554.5|188464.5|188625.7|188535.7|188426.2|188336.2|821
1688135700000|2023-06-30 14:35:00|188554.4|188464.4|188648.1|188558.1|188851.4|188761.4|188543.3|188453.3|875
1688136000000|2023-06-30 14:40:00|188640.7|188550.7|188759.4|188669.4|188799.7|188709.7|188640.7|188550.7|857
1688136300000|2023-06-30 14:45:00|188759.3|188669.3|188763.1|188673.1|188767.4|188677.4|188546.6|188456.6|776
1688136600000|2023-06-30 14:50:00|188763.5|188673.5|188868.2|188778.2|188882.9|188792.9|188759.5|188669.5|722
1688136900000|2023-06-30 14:55:00|188869.1|188779.1|189032.6|188942.6|189162|189072|188626.1|188536.1|946
1688137200000|2023-06-30 15:00:00|189032.5|188942.5|188644|188554|189032.9|188942.9|188572.8|188482.8|843
1688137500000|2023-06-30 15:05:00|188642|188552|188479.8|188389.8|188642|188552|188463.8|188373.8|844
1688137800000|2023-06-30 15:10:00|188479.7|188389.7|188508.1|188418.1|188552.8|188462.8|188471.7|188381.7|565
1688138100000|2023-06-30 15:15:00|188509|188419|188469.3|188379.3|188523.1|188433.1|188459.7|188369.7|544
1688138400000|2023-06-30 15:20:00|188468.9|188378.9|188434.1|188344.1|188653.2|188563.2|188434|188344|635
1688138700000|2023-06-30 15:25:00|188436|188346|188400.7|188310.7|188470.7|188380.7|188357.7|188267.7|785
1688139000000|2023-06-30 15:30:00|188400.2|188310.2|188263.5|188173.5|188400.2|188310.2|188150.6|188060.6|750
1688139300000|2023-06-30 15:35:00|188262.7|188172.7|188383.5|188293.5|188393.2|188303.2|188194.8|188104.8|764
1688139600000|2023-06-30 15:40:00|188382.5|188292.5|188319.8|188229.8|188401.9|188311.9|188318|188228|767
1688139900000|2023-06-30 15:45:00|188319.1|188229.1|188301.7|188211.7|188342|188252|188250.8|188160.8|808
1688140200000|2023-06-30 15:50:00|188301.9|188211.9|188516.7|188426.7|188520.8|188430.8|188270.4|188180.4|811
1688140500000|2023-06-30 15:55:00|188514.9|188424.9|188442.4|188352.4|188538.3|188448.3|188355.6|188265.6|739
1688140800000|2023-06-30 16:00:00|188432.6|188342.6|188359.7|188269.7|188532.7|188442.7|188320.5|188230.5|820
1688141100000|2023-06-30 16:05:00|188361.3|188271.3|188444.9|188354.9|188466.3|188376.3|188355.2|188265.2|507
1688141400000|2023-06-30 16:10:00|188445|188355|188496.9|188406.9|188511|188421|188418|188328|423
1688141700000|2023-06-30 16:15:00|188504.9|188414.9|188421.1|188331.1|188510.1|188420.1|188413.3|188323.3|498
1688142000000|2023-06-30 16:20:00|188420.9|188330.9|188438.6|188348.6|188458.7|188368.7|188407.6|188317.6|350
1688142300000|2023-06-30 16:25:00|188438.7|188348.7|188446|188356|188456.6|188366.6|188391.8|188301.8|364
1688142600000|2023-06-30 16:30:00|188447.3|188357.3|188421.1|188331.1|188450.5|188360.5|188347.4|188257.4|514
1688142900000|2023-06-30 16:35:00|188420.4|188330.4|188369.4|188279.4|188487|188397|188344.9|188254.9|498
1688143200000|2023-06-30 16:40:00|188367.4|188277.4|188363.1|188273.1|188378.5|188288.5|188341.4|188251.4|471
1688143500000|2023-06-30 16:45:00|188364.3|188274.3|188365.3|188275.3|188377.7|188287.7|188342|188252|552
1688143800000|2023-06-30 16:50:00|188364.6|188274.6|188089.1|187999.1|188367.3|188277.3|188024.9|187934.9|730
1688144100000|2023-06-30 16:55:00|188088.1|187998.1|188073.7|187983.7|188088.2|187998.2|187991.2|187901.2|623
1688144400000|2023-06-30 17:00:00|188074.3|187984.3|187970.6|187880.6|188095.8|188005.8|187967.8|187877.8|551
1688144700000|2023-06-30 17:05:00|187971|187881|188007|187917|188007|187917|187966.5|187876.5|511
1688145000000|2023-06-30 17:10:00|188009.3|187919.3|187973.2|187883.2|188011.3|187921.3|187925.9|187835.9|616
1688145300000|2023-06-30 17:15:00|187974|187884|187958.1|187868.1|188036.7|187946.7|187951|187861|454
1688145600000|2023-06-30 17:20:00|187958.3|187868.3|187991|187901|188048.8|187958.8|187951.4|187861.4|453
1688145900000|2023-06-30 17:25:00|187987.1|187897.1|188014.3|187924.3|188015.6|187925.6|187985.6|187895.6|306
1688146200000|2023-06-30 17:30:00|188015.2|187925.2|188033.4|187943.4|188086.8|187996.8|188010|187920|444
1688146500000|2023-06-30 17:35:00|188034.7|187944.7|188037.7|187947.7|188084.8|187994.8|188019|187929|583
1688146800000|2023-06-30 17:40:00|188038.4|187948.4|188070.4|187980.4|188077|187987|188033.1|187943.1|347
1688147100000|2023-06-30 17:45:00|188054.9|187964.9|188104|188014|188108.2|188018.2|188047.8|187957.8|310
1688147400000|2023-06-30 17:50:00|188104.2|188014.2|188036.8|187946.8|188108.9|188018.9|188036.7|187946.7|360
1688147700000|2023-06-30 17:55:00|188036.7|187946.7|188035.8|187945.8|188044.3|187954.3|188032.6|187942.6|417
1688148000000|2023-06-30 18:00:00|188033.5|187943.5|188005.5|187915.5|188036.5|187946.5|187991.2|187901.2|314
1688148300000|2023-06-30 18:05:00|188006.7|187916.7|188031|187941|188043.7|187953.7|188003.3|187913.3|304
1688148600000|2023-06-30 18:10:00|188037.4|187947.4|188015.9|187925.9|188039|187949|188007.7|187917.7|292
1688148900000|2023-06-30 18:15:00|188014.5|187924.5|188035.2|187945.2|188068.8|187978.8|188013.1|187923.1|252
1688149200000|2023-06-30 18:20:00|188035.1|187945.1|188030|187940|188051.5|187961.5|188021.5|187931.5|335
1688149500000|2023-06-30 18:25:00|188029.9|187939.9|188036.6|187946.6|188049.3|187959.3|188008|187918|349
1688149800000|2023-06-30 18:30:00|188033.9|187943.9|188039.7|187949.7|188062.5|187972.5|188033.9|187943.9|270
1688150100000|2023-06-30 18:35:00|188039.9|187949.9|188019|187929|188041|187951|188018.5|187928.5|157
1688150400000|2023-06-30 18:40:00|188019.1|187929.1|188037.4|187947.4|188090.8|188000.8|188016.6|187926.6|323
1688150700000|2023-06-30 18:45:00|188037.6|187947.6|188126.3|188036.3|188133|188043|188029|187939|346
1688151000000|2023-06-30 18:50:00|188126.7|188036.7|188099.4|188009.4|188127.8|188037.8|188098.4|188008.4|248
1688151300000|2023-06-30 18:55:00|188099.5|188009.5|188368.8|188278.8|188381.6|188291.6|188098.3|188008.3|648
1688151600000|2023-06-30 19:00:00|188365.2|188275.2|188410.5|188320.5|188411.9|188321.9|188351.5|188261.5|396
1688151900000|2023-06-30 19:05:00|188410.9|188320.9|188403.8|188313.8|188418.3|188328.3|188398.5|188308.5|183
1688152200000|2023-06-30 19:10:00|188402.9|188312.9|188399.5|188309.5|188419.9|188321.6|188388.8|188285.1|118
1688152500000|2023-06-30 19:15:00|188394.7|188304.7|188398.9|188308.9|188400.5|188310.5|188389.9|188299.9|76
1688152800000|2023-06-30 19:20:00|188398.8|188308.8|188320.4|188230.4|188398.8|188308.8|188284.6|188194.6|394
1688153100000|2023-06-30 19:25:00|188320.9|188230.9|188292.9|188202.9|188336.6|188246.6|188275.1|188185.1|465
1688153400000|2023-06-30 19:30:00|188292.2|188202.2|188263.5|188133.5|188292.2|188202.2|188231.6|188104.4|562
1688153700000|2023-06-30 19:35:00|188264.2|188134.2|188158|188068|188267|188155.9|188152.7|188062.7|370
1688154000000|2023-06-30 19:40:00|188157.9|188067.9|188161.2|188071.2|188201.4|188111.4|188149.7|188059.7|350
1688154300000|2023-06-30 19:45:00|188160.7|188070.7|188238.5|188148.5|188244.7|188154.7|188160.1|188070.1|441
1688154600000|2023-06-30 19:50:00|188238.3|188148.3|188186.9|188096.9|188239|188149|188186.9|188096.9|334
1688154900000|2023-06-30 19:55:00|188186.4|188096.4|188257.9|188167.9|188312.2|188222.2|188183.2|188093.2|404
1688155200000|2023-06-30 20:00:00|188258|188168|188329.4|188199.4|188329.4|188223.4|188249.1|188119.1|352
1688155500000|2023-06-30 20:05:00|188329.5|188199.5|188310.7|188220.7|188350.9|188240.5|188304.5|188199.5|363
1688155800000|2023-06-30 20:10:00|188312.9|188222.9|188378.2|188248.2|188385.4|188267.1|188309.2|188219.2|235
1688156100000|2023-06-30 20:15:00|188387.4|188257.4|188424.5|188294.5|188424.7|188294.7|188326.1|188196.1|491
1688156400000|2023-06-30 20:20:00|188424.6|188294.6|188362.4|188232.4|188452.2|188322.2|188362.4|188232.4|478
1688156700000|2023-06-30 20:25:00|188361.8|188231.8|188320.9|188190.9|188420.6|188271.5|188268.3|188071.1|1002
1688157000000|2023-06-30 20:30:00|188332.1|188202.1|188400.9|188128.8|188407.8|188212.2|188319.4|188124.8|935
1688157300000|2023-06-30 20:35:00|188329.4|188199.4|188348.2|188218.2|188422.7|188218.8|188319.4|188119.7|932
1688157600000|2023-06-30 20:40:00|188406.9|188128.9|188450.3|188108.3|188460.9|188218.4|188321.1|188099.4|885
1688157900000|2023-06-30 20:45:00|188452.9|188110.9|188486.4|188144.4|188495|188168.1|188443.4|188110.9|781
1688158200000|2023-06-30 20:50:00|188463.9|188121.9|188401.5|188059.5|188496.4|188154.4|188354.6|188012.6|206
1688158500000|2023-06-30 20:55:00|188404.6|188062.6|188620.7|188278.7|188668.2|188326.2|188373.6|188031.6|81
1688328000000|2023-07-02 20:00:00|188107.5|187710.5|188107.5|187710.5|188107.5|187710.5|188107.5|187710.5|1
1688329800000|2023-07-02 20:30:00|188259.4|187862.4|188207|187810|188259.4|187862.4|188200.1|187803.1|4
1688330100000|2023-07-02 20:35:00|188394.4|187997.4|188207|187810|188394.4|187997.4|188207|187810|3
1688331600000|2023-07-02 21:00:00|188372.4|187975.4|188348.6|188001.6|188373.2|188001.6|188348.2|187975.4|14
1688331900000|2023-07-02 21:05:00|188348.7|188001.7|188347|188005|188400.7|188058.7|188346.2|188001.7|12
1688332200000|2023-07-02 21:10:00|188347.1|188005.1|188284.8|187942.8|188485.8|188143.8|188182.3|187840.3|47
1688332500000|2023-07-02 21:15:00|188195.8|187853.8|188327.5|187985.5|188393|188051|188195.8|187853.8|39
1688332800000|2023-07-02 21:20:00|188317.2|187975.2|188339.6|187997.6|188392.7|188050.7|188317.2|187975.2|18
1688333100000|2023-07-02 21:25:00|188317.2|187975.2|188327.5|187985.5|188327.5|187985.5|188265.3|187923.3|13
1688333400000|2023-07-02 21:30:00|188340.2|187998.2|188394.8|188052.8|188416.5|188074.5|188294.5|187952.5|81
1688334300000|2023-07-02 21:45:00|188605.2|188263.2|188604.9|188262.9|188605.2|188263.2|188604.9|188262.9|2
1688341500000|2023-07-02 23:45:00|188607.2|188265.2|188368.9|188026.9|188800.9|188458.9|188269.1|187927.1|916
1688341800000|2023-07-02 23:50:00|188302.2|187960.2|188309|187967|188518|188176|188116.1|187774.1|1163
1688342100000|2023-07-02 23:55:00|188343.9|188001.9|188451.3|188225.1|188489.4|188278.2|188112.4|187770.4|663
1688342400000|2023-07-03 00:00:00|188452.6|188220.2|188316.5|188186.5|188454.6|188250.3|188311.8|188181.8|339
1688342700000|2023-07-03 00:05:00|188316.4|188186.4|188260.1|188130.1|188349.6|188191|188228.1|188058.3|232
1688343000000|2023-07-03 00:10:00|188260|188130|188279.9|188149.9|188287.6|188157.6|188256.6|188126.6|171
1688343300000|2023-07-03 00:15:00|188280.3|188150.3|188282|188152|188288.1|188158.1|188277.7|188147.7|128
1688343600000|2023-07-03 00:20:00|188280.4|188150.4|188290.5|188160.5|188290.8|188160.8|188273.1|188143.1|129
1688343900000|2023-07-03 00:25:00|188284.1|188154.1|188286.4|188156.4|188291|188161|188280.2|188150.2|99
1688344200000|2023-07-03 00:30:00|188286.1|188156.1|188281.1|188151.1|188288.1|188158.1|188275.3|188145.3|120
1688344500000|2023-07-03 00:35:00|188282|188152|188284.1|188154.1|188287.1|188157.1|188279|188149|83
1688344800000|2023-07-03 00:40:00|188284.4|188154.4|188285.5|188155.5|188289.7|188159.7|188278.1|188148.1|100
1688345100000|2023-07-03 00:45:00|188280.9|188150.9|188284.1|188154.1|188291.6|188161.6|188277.8|188147.8|113
1688345400000|2023-07-03 00:50:00|188284.5|188154.5|188284.7|188154.7|188293.7|188163.7|188279.7|188149.7|193
1688345700000|2023-07-03 00:55:00|188284.9|188154.9|188330.3|188200.3|188345.5|188215.5|188283.1|188153.1|220
1688346000000|2023-07-03 01:00:00|188330.5|188200.5|188341.6|188211.6|188351.1|188221.1|188330.5|188200.5|194
1688346300000|2023-07-03 01:05:00|188341.7|188211.7|188347.6|188217.6|188352.3|188222.3|188331.7|188201.7|149
1688346600000|2023-07-03 01:10:00|188345.4|188215.4|188335.4|188205.4|188356.3|188226.3|188331.1|188201.1|228
1688346900000|2023-07-03 01:15:00|188336|188206|188335.1|188205.1|188339.7|188209.7|188326.9|188196.9|212
1688347200000|2023-07-03 01:20:00|188335.5|188205.5|188335|188205|188346.9|188216.9|188332.6|188202.6|220
1688347500000|2023-07-03 01:25:00|188335.3|188205.3|188319.7|188189.7|188347.7|188217.7|188319.3|188189.3|208
1688347800000|2023-07-03 01:30:00|188319.4|188189.4|188217.6|188087.6|188321.1|188191.1|188217.6|188030.8|339
1688348100000|2023-07-03 01:35:00|188214.7|188084.7|188086.7|187956.7|188249.5|188084.7|188030.1|187847.9|475
1688348400000|2023-07-03 01:40:00|188086.4|187956.4|188083.9|187953.9|188089.5|187959.5|188076.1|187946.1|321
1688348700000|2023-07-03 01:45:00|188082.6|187952.6|188237.7|188107.7|188237.7|188107.7|188077.1|187947.1|420
1688349000000|2023-07-03 01:50:00|188236.6|188106.6|188293.3|188163.3|188302.8|188172.8|188230.9|188100.9|279
1688349300000|2023-07-03 01:55:00|188293.4|188163.4|188272.4|188142.4|188463.7|188225.3|188272.4|188113.4|336
1688349600000|2023-07-03 02:00:00|188271.2|188141.2|188238.3|188108.3|188291.3|188142|188227.6|188036.1|213
1688349900000|2023-07-03 02:05:00|188238.6|188108.6|188255.6|188125.6|188256.7|188126.7|188235.5|188105.5|187
1688350200000|2023-07-03 02:10:00|188255.8|188125.8|188297.5|188167.5|188300.8|188170.8|188244.6|188114.6|196
1688350500000|2023-07-03 02:15:00|188297.4|188167.4|188298.5|188168.5|188309.3|188179.3|188294.4|188164.4|155
1688350800000|2023-07-03 02:20:00|188298.2|188168.2|188295.9|188165.9|188306.4|188176.4|188287.1|188157.1|131
1688351100000|2023-07-03 02:25:00|188295.5|188165.5|188296.4|188166.4|188299.6|188169.6|188286.6|188156.6|129
1688351400000|2023-07-03 02:30:00|188296.2|188166.2|188292.9|188162.9|188302.1|188172.1|188285|188155|144
1688351700000|2023-07-03 02:35:00|188292.4|188162.4|188313.9|188183.9|188317.3|188187.3|188292.4|188162.4|145
1688352000000|2023-07-03 02:40:00|188317.3|188187.3|188309.9|188179.9|188323.7|188193.7|188295.2|188165.2|176
1688352300000|2023-07-03 02:45:00|188309|188179|188313|188183|188324.2|188194.2|188307.5|188177.5|135
1688352600000|2023-07-03 02:50:00|188311.5|188181.5|188315.1|188185.1|188324.6|188194.6|188305.7|188175.7|133
1688352900000|2023-07-03 02:55:00|188314.9|188184.9|188306.7|188176.7|188321.7|188191.7|188306|188176|154
1688353200000|2023-07-03 03:00:00|188308.3|188178.3|188311|188181|188325.3|188195.3|188305.5|188175.5|139
1688353500000|2023-07-03 03:05:00|188311.2|188181.2|188297.6|188167.6|188316.8|188186.8|188293.4|188163.4|132
1688353800000|2023-07-03 03:10:00|188297.5|188167.5|188276.9|188146.9|188312.8|188182.8|188275.4|188145.4|150
1688354100000|2023-07-03 03:15:00|188276.8|188146.8|188279.3|188149.3|188285.3|188155.3|188268|188138|120
1688354400000|2023-07-03 03:20:00|188277.6|188147.6|188288.7|188158.7|188290.4|188160.4|188276.8|188146.8|188
1688354700000|2023-07-03 03:25:00|188288.8|188158.8|188299.9|188169.9|188300.2|188170.2|188281.1|188151.1|170
1688355000000|2023-07-03 03:30:00|188299.8|188169.8|188267.4|188137.4|188300.4|188170.4|188257.2|188127.2|144
1688355300000|2023-07-03 03:35:00|188268.3|188138.3|188261.6|188131.6|188281.2|188151.2|188256.5|188126.5|123
1688355600000|2023-07-03 03:40:00|188257.8|188127.8|188201.1|188071.1|188261.8|188131.8|188199.5|188069.5|223
1688355900000|2023-07-03 03:45:00|188201.3|188071.3|188044.4|187914.4|188213.2|188083.2|188035|187905|464
1688356200000|2023-07-03 03:50:00|188042.5|187912.5|188065.6|187935.6|188065.6|187935.6|188038.5|187908.5|439
1688356500000|2023-07-03 03:55:00|188065.4|187935.4|188078.7|187948.7|188084.7|187954.7|188065.3|187935.3|307
1688356800000|2023-07-03 04:00:00|188079|187949|188003.4|187873.4|188081.5|187951.5|187997.5|187867.5|226
1688357100000|2023-07-03 04:05:00|188003.7|187873.7|188004.3|187874.3|188015.8|187885.8|188000.2|187870.2|84
1688357400000|2023-07-03 04:10:00|188004|187874|187998.6|187868.6|188012.5|187882.5|187993.6|187863.6|152
1688357700000|2023-07-03 04:15:00|187998.4|187868.4|188007.7|187877.7|188019.7|187889.7|187997.3|187867.3|96
1688358000000|2023-07-03 04:20:00|188007.4|187877.4|188000|187870|188009.7|187879.7|187997.7|187867.7|109
1688358300000|2023-07-03 04:25:00|188000.4|187870.4|187995.3|187865.3|188005.9|187875.9|187991.3|187861.3|126
1688358600000|2023-07-03 04:30:00|187993.9|187863.9|187986.4|187856.4|188004.2|187874.2|187982.7|187852.7|153
1688358900000|2023-07-03 04:35:00|187986.6|187856.6|187986.8|187856.8|188002.8|187872.8|187984.9|187854.9|126
1688359200000|2023-07-03 04:40:00|187986.3|187856.3|187983.1|187853.1|187994|187864|187975.3|187845.3|117
1688359500000|2023-07-03 04:45:00|187982.7|187852.7|187974.3|187844.3|187991.2|187861.2|187972|187842|88
1688359800000|2023-07-03 04:50:00|187974|187844|187983|187853|187984.7|187854.7|187973.1|187843.1|128
1688360100000|2023-07-03 04:55:00|187984.6|187854.6|187974|187844|187984.6|187854.6|187961.6|187831.6|260
1688360400000|2023-07-03 05:00:00|187973.9|187843.9|188011.2|187881.2|188021.7|187891.7|187973.9|187843.9|279
1688360700000|2023-07-03 05:05:00|188009.1|187879.1|188047|187917|188058.8|187928.8|188002.8|187872.8|288
1688361000000|2023-07-03 05:10:00|188047.1|187917.1|188051.9|187921.9|188060.9|187930.9|188037.9|187907.9|291
1688361300000|2023-07-03 05:15:00|188053|187923|187992.2|187862.2|188062.9|187932.9|187985.7|187855.7|270
1688361600000|2023-07-03 05:20:00|187994.9|187864.9|188054.9|187924.9|188070.2|187940.2|187993.1|187863.1|295
1688361900000|2023-07-03 05:25:00|188055.3|187925.3|188045.7|187915.7|188065.5|187935.5|188042.8|187912.8|242
1688362200000|2023-07-03 05:30:00|188045.9|187915.9|188040.5|187910.5|188053.5|187946.3|188033.2|187903.2|264
1688362500000|2023-07-03 05:35:00|188040.7|187910.7|188027.1|187897.1|188040.7|187910.7|188022.1|187892.1|252
1688362800000|2023-07-03 05:40:00|188026.9|187896.9|188044.8|187914.8|188051.9|187921.9|188025.5|187895.5|248
1688363100000|2023-07-03 05:45:00|188045.5|187915.5|188048.8|187918.8|188055.1|187925.1|188037.8|187907.8|295
1688363400000|2023-07-03 05:50:00|188049.1|187919.1|187972.7|187842.7|188059.6|187929.6|187967|187837|295
1688363700000|2023-07-03 05:55:00|187972.9|187842.9|188004.1|187874.1|188012.7|187882.7|187959|187829|463
1688364000000|2023-07-03 06:00:00|188006.6|187876.6|188009.5|187919.5|188211.5|188121.5|187990.7|187876.6|640
1688364300000|2023-07-03 06:05:00|188010.5|187920.5|188182.1|188092.1|188219|188109.2|187977.9|187887.9|641
1688364600000|2023-07-03 06:10:00|188181.8|188091.8|188539.7|188449.7|188566.2|188451.1|188172.9|188082.9|568
1688364900000|2023-07-03 06:15:00|188533.4|188443.4|188519.7|188429.7|188662|188572|188506.1|188416.1|743
1688365200000|2023-07-03 06:20:00|188519.6|188429.6|188427.6|188337.6|188540.6|188450.6|188404|188314|663
1688365500000|2023-07-03 06:25:00|188428.7|188338.7|188275.1|188185.1|188439.3|188349.3|188269.8|188179.8|560
1688365800000|2023-07-03 06:30:00|188267.7|188177.7|188293.9|188203.9|188322.1|188232.1|188231.7|188141.7|492
1688366100000|2023-07-03 06:35:00|188293.7|188203.7|188185.7|188095.7|188298.7|188208.7|188166|188076|681
1688366400000|2023-07-03 06:40:00|188185.5|188095.5|188215.7|188125.7|188255.9|188165.9|188180.4|188090.4|535
1688366700000|2023-07-03 06:45:00|188216.5|188126.5|188130.5|188040.5|188239.1|188149.1|188101.9|188011.9|529
1688367000000|2023-07-03 06:50:00|188119.2|188029.2|187987.5|187897.5|188149.5|188059.5|187979|187889|682
1688367300000|2023-07-03 06:55:00|187989|187899|187961.4|187871.4|187998.9|187908.9|187942.9|187852.9|513
1688367600000|2023-07-03 07:00:00|187961.3|187871.3|188048|187958|188073.2|187983.2|187956.5|187866.5|852
1688367900000|2023-07-03 07:05:00|188049.5|187959.5|187854.2|187764.2|188098.3|188008.3|187821.3|187731.3|892
1688368200000|2023-07-03 07:10:00|187858.6|187768.6|187520.3|187430.3|187860.7|187770.7|187507.9|187417.9|964
1688368500000|2023-07-03 07:15:00|187519.5|187429.5|187653.7|187563.7|187772.4|187682.4|187480.6|187390.6|878
1688368800000|2023-07-03 07:20:00|187651.8|187561.8|187881|187791|187898.2|187808.2|187637.7|187547.7|825
1688369100000|2023-07-03 07:25:00|187869.2|187779.2|187852|187762|187899.4|187809.4|187840.6|187750.6|660
1688369400000|2023-07-03 07:30:00|187851.8|187761.8|187718.3|187628.3|187861.4|187771.4|187661.8|187571.8|782
1688369700000|2023-07-03 07:35:00|187719.4|187629.4|187793.6|187703.6|187810.4|187720.4|187692.8|187602.8|723
1688370000000|2023-07-03 07:40:00|187794.3|187704.3|187837.5|187747.5|187869|187779|187711.8|187621.8|665
1688370300000|2023-07-03 07:45:00|187837.4|187747.4|188040.9|187950.9|188094.9|188004.9|187837|187747|873
1688370600000|2023-07-03 07:50:00|188047.7|187957.7|187945.1|187855.1|188054.9|187964.9|187930.5|187840.5|684
1688370900000|2023-07-03 07:55:00|187943.9|187853.9|187962.4|187872.4|188035.4|187945.4|187943.9|187853.9|712
1688371200000|2023-07-03 08:00:00|187962.2|187872.2|187861.5|187771.5|187976.8|187886.8|187842.3|187752.3|817
1688371500000|2023-07-03 08:05:00|187858.6|187768.6|187821.6|187731.6|187905.6|187815.6|187772.5|187682.5|720
1688371800000|2023-07-03 08:10:00|187821.7|187731.7|187370|187280|187836.5|187746.5|187328|187238|910
1688372100000|2023-07-03 08:15:00|187370.6|187280.6|187311.3|187221.3|187372.5|187282.5|187177.7|187087.7|934
1688372400000|2023-07-03 08:20:00|187311.2|187221.2|187340.8|187250.8|187379.6|187289.6|187253.9|187163.9|725
1688372700000|2023-07-03 08:25:00|187340.9|187250.9|187312|187222|187408|187318|187291.9|187201.9|730
1688373000000|2023-07-03 08:30:00|187311.9|187221.9|187329.4|187239.4|187410.9|187320.9|187306.9|187216.9|704
1688373300000|2023-07-03 08:35:00|187330.2|187240.2|187210.1|187120.1|187345|187255|187182.1|187092.1|578
1688373600000|2023-07-03 08:40:00|187210|187120|187270.1|187180.1|187311.4|187221.4|187125|187035|895
1688373900000|2023-07-03 08:45:00|187272.9|187182.9|187096.2|187006.2|187282.6|187192.6|187085.9|186995.9|684
1688374200000|2023-07-03 08:50:00|187096.1|187006.1|187436.4|187346.4|187676.1|187546.1|187094.8|187004.8|729
1688374500000|2023-07-03 08:55:00|187433.4|187343.4|187340.4|187250.4|187433.4|187343.4|187308|187218|712
1688374800000|2023-07-03 09:00:00|187340.5|187250.5|187327.1|187237.1|187359.2|187269.2|187307.9|187217.9|841
1688375100000|2023-07-03 09:05:00|187326.4|187236.4|187354.8|187264.8|187392.1|187302.1|187326.4|187236.4|543
1688375400000|2023-07-03 09:10:00|187354.7|187264.7|187365|187275|187374.5|187284.5|187278.6|187188.6|508
1688375700000|2023-07-03 09:15:00|187363|187273|187312.9|187222.9|187364.9|187274.9|187260.9|187170.9|577
1688376000000|2023-07-03 09:20:00|187313|187223|187441.3|187351.3|187594.9|187504.9|187310|187220|682
1688376300000|2023-07-03 09:25:00|187441.7|187351.7|187500.6|187410.6|187511.8|187421.8|187384.1|187294.1|561
1688376600000|2023-07-03 09:30:00|187501.4|187411.4|187556.6|187466.6|187596.1|187506.1|187490.8|187400.8|691
1688376900000|2023-07-03 09:35:00|187555.5|187465.5|187541.5|187451.5|187556.6|187466.6|187508.7|187418.7|617
1688377200000|2023-07-03 09:40:00|187540.5|187450.5|187653.9|187563.9|187674.2|187584.2|187538.1|187448.1|669
1688377500000|2023-07-03 09:45:00|187653.8|187563.8|187559.3|187469.3|187708.1|187618.1|187553.9|187463.9|767
1688377800000|2023-07-03 09:50:00|187556.3|187466.3|187502.9|187412.9|187561.6|187471.6|187490|187400|625
1688378100000|2023-07-03 09:55:00|187503.3|187413.3|187525.1|187435.1|187542.4|187452.4|187442|187352|496
1688378400000|2023-07-03 10:00:00|187524.9|187434.9|187470.8|187380.8|187533.9|187443.9|187447.9|187357.9|518
1688378700000|2023-07-03 10:05:00|187471.9|187381.9|187655|187565|187660.6|187570.6|187470|187380|624
1688379000000|2023-07-03 10:10:00|187654.7|187564.7|187592.4|187502.4|187667.5|187577.5|187581|187491|579
1688379300000|2023-07-03 10:15:00|187592.9|187502.9|187611.1|187521.1|187642.4|187552.4|187548.9|187458.9|509
1688379600000|2023-07-03 10:20:00|187612.5|187522.5|187492.1|187402.1|187614.7|187524.7|187485.1|187395.1|510
1688379900000|2023-07-03 10:25:00|187492.4|187402.4|187380.9|187290.9|187504.6|187414.6|187372.3|187282.3|678
1688380200000|2023-07-03 10:30:00|187380.8|187290.8|187344.3|187254.3|187405|187315|187334.7|187244.7|455
1688380500000|2023-07-03 10:35:00|187343.7|187253.7|187423.2|187333.2|187460.4|187370.4|187324.4|187234.4|808
1688380800000|2023-07-03 10:40:00|187423.3|187333.3|187369.9|187279.9|187446.2|187356.2|187360.5|187270.5|506
1688381100000|2023-07-03 10:45:00|187369.5|187279.5|187686.4|187596.4|187701.4|187611.4|187369|187279|817
1688381400000|2023-07-03 10:50:00|187685.4|187595.4|187568.7|187478.7|187690.3|187600.3|187566.2|187476.2|693
1688381700000|2023-07-03 10:55:00|187563.1|187473.1|187577.3|187487.3|187592.8|187502.8|187507.6|187417.6|586
1688382000000|2023-07-03 11:00:00|187574.3|187484.3|187518.7|187428.7|187583.7|187493.7|187518.3|187428.3|522
1688382300000|2023-07-03 11:05:00|187518.6|187428.6|187541.8|187451.8|187557.5|187467.5|187513.4|187423.4|744
1688382600000|2023-07-03 11:10:00|187541.9|187451.9|187558.1|187468.1|187583|187493|187522.4|187432.4|729
1688382900000|2023-07-03 11:15:00|187558.6|187468.6|187581|187491|187689.3|187599.3|187556.9|187466.9|689
1688383200000|2023-07-03 11:20:00|187582|187492|187512.8|187422.8|187587|187497|187505.4|187415.4|745
1688383500000|2023-07-03 11:25:00|187511.5|187421.5|187566.5|187476.5|187566.5|187476.5|187428.2|187338.2|708
1688383800000|2023-07-03 11:30:00|187569.5|187479.5|187767.3|187677.3|187783.3|187693.3|187569.5|187479.5|801
1688384100000|2023-07-03 11:35:00|187771.9|187681.9|187780.4|187690.4|187780.5|187690.5|187692.9|187602.9|577
1688384400000|2023-07-03 11:40:00|187780.2|187690.2|187770.1|187680.1|187801.2|187711.2|187730.6|187640.6|707
1688384700000|2023-07-03 11:45:00|187770|187680|187667|187577|187820.3|187730.3|187667|187577|631
1688385000000|2023-07-03 11:50:00|187667.1|187577.1|187594.5|187504.5|187667.1|187577.1|187557.6|187467.6|556
1688385300000|2023-07-03 11:55:00|187593.8|187503.8|187679.8|187589.8|187722.9|187632.9|187570.2|187480.2|615
1688385600000|2023-07-03 12:00:00|187688|187598|187700.2|187610.2|187747.2|187657.2|187631.7|187541.7|707
1688385900000|2023-07-03 12:05:00|187694|187604|187620.4|187530.4|187738.7|187648.7|187602.1|187512.1|624
1688386200000|2023-07-03 12:10:00|187620.5|187530.5|187631.8|187541.8|187680.9|187590.9|187608.4|187518.4|571
1688386500000|2023-07-03 12:15:00|187631.1|187541.1|187681.2|187591.2|187747.3|187657.3|187593.9|187503.9|651
1688386800000|2023-07-03 12:20:00|187694.4|187604.4|187585.2|187495.2|187694.4|187604.4|187552.6|187462.6|705
1688387100000|2023-07-03 12:25:00|187585.3|187495.3|187622.3|187532.3|187666|187576|187570.9|187480.9|639
1688387400000|2023-07-03 12:30:00|187622.5|187532.5|187706.2|187616.2|187819.4|187729.4|187621.2|187531.2|732
1688387700000|2023-07-03 12:35:00|187705.2|187615.2|187591.3|187501.3|187705.7|187615.7|187591.1|187501.1|515
1688388000000|2023-07-03 12:40:00|187591.5|187501.5|187638.4|187548.4|187639.6|187549.6|187573.2|187483.2|513
1688388300000|2023-07-03 12:45:00|187639|187549|187585.3|187495.3|187640.6|187550.6|187514.7|187424.7|572
1688388600000|2023-07-03 12:50:00|187585.7|187495.7|187447.7|187357.7|187630.4|187540.4|187408.9|187318.9|723
1688388900000|2023-07-03 12:55:00|187447|187357|187402.9|187312.9|187447|187357|187323.7|187233.7|634
1688389200000|2023-07-03 13:00:00|187402.8|187312.8|187389|187299|187404.2|187314.2|187232.6|187142.6|821
1688389500000|2023-07-03 13:05:00|187388.3|187298.3|187424.9|187334.9|187476.5|187386.5|187372.9|187282.9|641
1688389800000|2023-07-03 13:10:00|187423.6|187333.6|187364.6|187274.6|187423.6|187333.6|187265.6|187175.6|725
1688390100000|2023-07-03 13:15:00|187364.7|187274.7|187416.1|187326.1|187449.2|187359.2|187328.2|187238.2|732
1688390400000|2023-07-03 13:20:00|187415.8|187325.8|187445.3|187355.3|187542.1|187452.1|187393.1|187303.1|534
1688390700000|2023-07-03 13:25:00|187445.6|187355.6|187445.2|187355.2|187549.4|187459.4|187427|187337|799
1688391000000|2023-07-03 13:30:00|187439.8|187349.8|187233.9|187143.9|187439.8|187349.8|187221.7|187131.7|794
1688391300000|2023-07-03 13:35:00|187234.4|187144.4|187272.8|187182.8|187417|187327|187222.3|187132.3|859
1688391600000|2023-07-03 13:40:00|187272|187182|187142.5|187012.5|187306.5|187216.5|187122.1|187006.2|691
1688391900000|2023-07-03 13:45:00|187142.3|187012.3|187190.2|187100.2|187200.5|187110.5|187044.8|186954.8|813
1688392200000|2023-07-03 13:50:00|187192|187102|187203.6|187113.6|187247|187157|187145.9|187055.9|778
1688392500000|2023-07-03 13:55:00|187204.2|187114.2|187475.4|187139.3|187475.4|187307.7|187199.5|187109.5|702
1688392800000|2023-07-03 14:00:00|187424.6|187144.7|186949.9|186819.9|187473.1|187144.7|186779.1|186561.7|1129
1688393100000|2023-07-03 14:05:00|186982.1|186852.1|186859.3|186769.3|187069.9|186979.9|186784.8|186694.8|914
1688393400000|2023-07-03 14:10:00|186861.8|186771.8|187071.7|186981.7|187103|187013|186861.1|186771.1|832
1688393700000|2023-07-03 14:15:00|187071.3|186981.3|187150|187060|187292.5|187202.5|187067.1|186977.1|882
1688394000000|2023-07-03 14:20:00|187150.2|187060.2|187225.2|187135.2|187327.4|187237.4|187134.6|187044.6|856
1688394300000|2023-07-03 14:25:00|187226.8|187136.8|187262.6|187172.6|187264.5|187174.5|187176.4|187086.4|781
1688394600000|2023-07-03 14:30:00|187263.4|187173.4|187408.6|187318.6|187451.6|187361.6|187239.9|187149.9|789
1688394900000|2023-07-03 14:35:00|187408.5|187318.5|187388.3|187298.3|187504.3|187414.3|187374.3|187284.3|791
1688395200000|2023-07-03 14:40:00|187388.9|187298.9|187324.5|187234.5|187408.9|187318.9|187306.1|187216.1|775
1688395500000|2023-07-03 14:45:00|187322.7|187232.7|187414.5|187324.5|187503.4|187413.4|187320.1|187230.1|845
1688395800000|2023-07-03 14:50:00|187419.7|187329.7|187384|187294|187491.4|187401.4|187372.8|187282.8|892
1688396100000|2023-07-03 14:55:00|187376.6|187286.6|187320.3|187230.3|187376.6|187286.6|187269|187179|821
1688396400000|2023-07-03 15:00:00|187320.2|187230.2|187446.6|187356.6|187447.4|187357.4|187269.8|187179.8|786
1688396700000|2023-07-03 15:05:00|187447.1|187357.1|187398.1|187308.1|187459.8|187369.8|187381.8|187291.8|860
1688397000000|2023-07-03 15:10:00|187398.4|187308.4|187356.3|187266.3|187441.3|187351.3|187342.6|187252.6|727
1688397300000|2023-07-03 15:15:00|187356|187266|187368.6|187278.6|187368.6|187278.6|187205.9|187115.9|704
1688397600000|2023-07-03 15:20:00|187367.6|187277.6|187369.8|187279.8|187447.4|187357.4|187355.2|187265.2|509
1688397900000|2023-07-03 15:25:00|187368.1|187278.1|187411|187321|187448.6|187358.6|187351|187261|786
1688398200000|2023-07-03 15:30:00|187409.6|187319.6|187453.5|187363.5|187515.2|187425.2|187365.5|187275.5|717
1688398500000|2023-07-03 15:35:00|187454.5|187364.5|187620|187530|187624|187534|187424.4|187334.4|900
1688398800000|2023-07-03 15:40:00|187616.8|187526.8|187509.5|187419.5|187643.2|187553.2|187493.8|187403.8|661
1688399100000|2023-07-03 15:45:00|187509.6|187419.6|187504.7|187414.7|187552.4|187462.4|187489.5|187399.5|743
1688399400000|2023-07-03 15:50:00|187505.5|187415.5|187514.2|187424.2|187561.2|187471.2|187465.6|187375.6|633
1688399700000|2023-07-03 15:55:00|187513.5|187423.5|187530.7|187440.7|187540.2|187450.2|187488|187398|639
1688400000000|2023-07-03 16:00:00|187538.5|187448.5|187687.8|187597.8|187696.2|187606.2|187527|187437|832
1688400300000|2023-07-03 16:05:00|187687.4|187597.4|187635.8|187545.8|187697.6|187607.6|187613.8|187523.8|892
1688400600000|2023-07-03 16:10:00|187635.9|187545.9|187710.2|187620.2|187731.1|187641.1|187591.6|187501.6|720
1688400900000|2023-07-03 16:15:00|187709.8|187619.8|187810.4|187720.4|187818.8|187728.8|187706.2|187616.2|774
1688401200000|2023-07-03 16:20:00|187810.6|187720.6|187809.4|187719.4|187842.9|187752.9|187782.9|187692.9|722
1688401500000|2023-07-03 16:25:00|187808.5|187718.5|187782.8|187692.8|187841.9|187751.9|187781.2|187691.2|652
1688401800000|2023-07-03 16:30:00|187782.5|187692.5|187722|187632|187786.4|187696.4|187719.7|187629.7|700
1688402100000|2023-07-03 16:35:00|187721.3|187631.3|187679.7|187589.7|187749.7|187659.7|187671|187581|800
1688402400000|2023-07-03 16:40:00|187680.3|187590.3|187701.3|187611.3|187701.3|187611.3|187631.3|187541.3|671
1688402700000|2023-07-03 16:45:00|187701.2|187611.2|187678.4|187588.4|187703.7|187613.7|187677|187587|497
1688403000000|2023-07-03 16:50:00|187680.2|187590.2|187671.3|187581.3|187680.2|187590.2|187668.7|187578.7|120
1688403300000|2023-07-03 16:55:00|187671.2|187581.2|187682.6|187592.6|187693.5|187603.5|187662.4|187572.4|565
1688403600000|2023-07-03 17:00:00|187682.7|187592.7|187672.6|187582.6|187710.2|187620.2|187659.2|187569.2|253
1688403900000|2023-07-03 17:05:00|187672.7|187582.7|187693.8|187603.8|187696.8|187606.8|187669.2|187579.2|187
1688404200000|2023-07-03 17:10:00|187693.9|187603.9|187679.4|187589.4|187695.6|187605.6|187674.9|187584.9|111
1688404500000|2023-07-03 17:15:00|187677.7|187587.7|187691.4|187601.4|187693.7|187603.7|187676.6|187586.6|86
1688404800000|2023-07-03 17:20:00|187691.8|187601.8|187666.4|187576.4|187694.6|187604.6|187646.5|187556.5|120
1688405100000|2023-07-03 17:25:00|187666.5|187576.5|187688.3|187558.3|187689|187579.1|187661.5|187544.6|326
1688405400000|2023-07-03 17:30:00|187688.1|187558.1|187694.1|187564.1|187704.1|187587|187671|187558.1|160
1688405700000|2023-07-03 17:35:00|187692.3|187562.3|187675.1|187585.1|187692.3|187589.6|187665.8|187562.3|43
1688406000000|2023-07-03 17:40:00|187675.4|187585.4|187692.5|187562.5|187697.6|187587.4|187672.3|187561.5|65
1688406300000|2023-07-03 17:45:00|187692.6|187562.6|187693.5|187563.5|187698.7|187568.7|187690.4|187560.4|45
1688406600000|2023-07-03 17:50:00|187693.7|187563.7|187709.5|187579.5|187709.5|187598.5|187679.4|187563.6|68
1688406900000|2023-07-03 17:55:00|187707.3|187577.3|187704.9|187574.9|187711.8|187601.1|187686.2|187569.6|192
1688407200000|2023-07-03 18:00:00|187705.6|187575.6|187715.1|187585.1|187721.7|187591.7|187694.8|187564.8|294
1688407500000|2023-07-03 18:05:00|187713.3|187583.3|187711.4|187581.4|187721.1|187591.1|187700.4|187570.4|296
1688407800000|2023-07-03 18:10:00|187714.5|187584.5|187724.9|187594.9|187736.2|187606.2|187694.4|187564.4|112
1688408100000|2023-07-03 18:15:00|187714.1|187584.1|187712.6|187582.6|187752.8|187596.3|187704|187549.2|196
1688408400000|2023-07-03 18:20:00|187712.5|187582.5|187721.1|187591.1|187758.5|187605.4|187710|187550.3|134
1688408700000|2023-07-03 18:25:00|187725.6|187595.6|187714.1|187584.1|187761.3|187598.5|187711.5|187547.2|84
1688409000000|2023-07-03 18:30:00|187750.8|187548.1|187721.9|187591.9|187757.1|187611.2|187696.6|187545|160
1688409300000|2023-07-03 18:35:00|187726.1|187596.1|187727.3|187597.3|187767.1|187606.4|187692.6|187535.5|79
1688409600000|2023-07-03 18:40:00|187731|187601|187725.8|187595.8|187778.9|187603.4|187713.6|187559.6|267
1688409900000|2023-07-03 18:45:00|187727.5|187597.5|187708.8|187578.8|187747.8|187611.7|187708.6|187547|216
1688410200000|2023-07-03 18:50:00|187708.9|187578.9|187715.3|187585.3|187727|187597|187706.9|187576.9|102
1688410500000|2023-07-03 18:55:00|187715.9|187585.9|187563.7|187314|187739.1|187609.1|187484|187235.6|272
1688410800000|2023-07-03 19:00:00|187563.4|187316.5|187749.2|187530.8|187751.7|187585.8|187563.4|187312.3|735
1688411100000|2023-07-03 19:05:00|187742.7|187535.3|187719.2|187436.3|187749.4|187607.5|187688.9|187427.5|616
1688411400000|2023-07-03 19:10:00|187719.7|187436.5|187722.6|187458.1|187729.7|187465.2|187703.8|187426.6|341
1688411700000|2023-07-03 19:15:00|187722.8|187458.2|187734.3|187452.2|187736.4|187466.8|187718.3|187433.3|259
1688412000000|2023-07-03 19:20:00|187734.6|187451.4|187708.8|187443.7|187741.9|187462.9|187698.5|187431.1|408
1688412300000|2023-07-03 19:25:00|187729.2|187446.6|187745.2|187453.3|187746.1|187477.4|187720.8|187439.7|383
1688412600000|2023-07-03 19:30:00|187748.1|187450.9|187739|187441|187749.5|187469.9|187721.3|187433.2|386
1688412900000|2023-07-03 19:35:00|187738.7|187440.7|187745|187456.3|187747.6|187457.1|187732.6|187431.7|406
1688413200000|2023-07-03 19:40:00|187744.8|187456.2|187747.8|187450.1|187753.3|187464.5|187737.6|187439.6|431
1688413500000|2023-07-03 19:45:00|187747.3|187448.1|187764.1|187441.8|187766.1|187466|187743|187441.7|392
1688413800000|2023-07-03 19:50:00|187763.9|187441.3|187755.1|187442.8|187778.4|187458.1|187749.3|187416.8|511
1688414100000|2023-07-03 19:55:00|187755.2|187442.9|188083.9|187741.9|188097.6|187755.6|187736.3|187394.3|633
1688414400000|2023-07-03 20:00:00|188083.6|187741.6|188105.3|187811.6|188133.3|187836.6|188060.1|187727.7|416
1688414700000|2023-07-03 20:05:00|188105.5|187811.7|188137.9|187837.7|188166.2|187846.6|188079.3|187804.2|260
1688415000000|2023-07-03 20:10:00|188137.7|187837.9|188164.3|187822.3|188169|187856.7|188124.9|187818.1|74
1688415300000|2023-07-03 20:15:00|188159.3|187817.3|188051.7|187811|188160.5|187865.4|187954.3|187787.9|334
1688415600000|2023-07-03 20:20:00|188051.8|187811.1|188096.8|187832.5|188144.8|187864.3|188051.2|187804.5|283
1688415900000|2023-07-03 20:25:00|188097|187832.8|188097.4|187844.3|188132.4|187859.7|188086.4|187812.1|246
1688416200000|2023-07-03 20:30:00|188107.5|187839.4|188064.5|187837.2|188121|187859.3|187949.3|187773|175
1688416500000|2023-07-03 20:35:00|188099.9|187810.8|188090.1|187821.9|188115.9|187842.6|188061.8|187800.1|72
1688416800000|2023-07-03 20:40:00|188091|187821.4|188108.3|187798.2|188129|187840.2|188067.4|187787|63
1688417100000|2023-07-03 20:45:00|188108|187797.9|188074.7|187835.4|188122.3|187838.9|188067.5|187797.5|64
1688417400000|2023-07-03 20:50:00|188075.4|187835.6|188078.3|187838.5|188121.5|187840.1|188066.9|187800|75
1688417700000|2023-07-03 20:55:00|188074.2|187843.1|187745.3|187403.3|188133.1|187843.1|187745.3|187403.3|57
1688424600000|2023-07-03 22:50:00|187635.7|187293.7|187635.7|187293.7|187635.7|187293.7|187635.7|187293.7|1
1688424900000|2023-07-03 22:55:00|187619|187277|187619|187277|187619|187277|187619|187277|1
1688425200000|2023-07-03 23:00:00|187690.3|187348.3|187656.3|187314.3|187714.5|187372.5|187642.9|187300.9|97
1688425500000|2023-07-03 23:05:00|187656|187314|187673|187331|187738.8|187396.8|187643.3|187301.3|52
1688425800000|2023-07-03 23:10:00|187661.3|187319.3|187647.3|187305.3|187667.7|187325.7|187635.3|187293.3|37
1688426100000|2023-07-03 23:15:00|187647.4|187305.4|187673|187331|187720.9|187378.9|187647.4|187305.4|117
1688426400000|2023-07-03 23:20:00|187673.3|187331.3|187663.1|187321.1|187734.3|187392.3|187644.1|187302.1|88
1688426700000|2023-07-03 23:25:00|187690.2|187348.2|187549.9|187207.9|187723.2|187381.2|187549.9|187207.9|53
1688427000000|2023-07-03 23:30:00|187660.7|187318.7|187649.4|187307.4|187726.5|187384.5|187539.8|187197.8|60
1688427300000|2023-07-03 23:35:00|187668.7|187326.7|187640.5|187298.5|187716.6|187374.6|187554.4|187212.4|31
1688427600000|2023-07-03 23:40:00|187597.3|187255.3|187630.5|187288.5|187701.9|187359.9|187597.3|187255.3|44
1688427900000|2023-07-03 23:45:00|187629.9|187287.9|187668|187326|187668.7|187326.7|187577.5|187235.5|41
1688428200000|2023-07-03 23:50:00|187616.7|187274.7|187624|187282|187672.5|187330.5|187577.5|187235.5|58
1688428500000|2023-07-03 23:55:00|187622.8|187280.8|187807.2|187465.2|187808.6|187466.6|187595.6|187253.6|102
1688428800000|2023-07-04 00:00:00|187780|187438|187922.4|187792.4|188050|187819.1|187730.4|187388.4|580
1688429100000|2023-07-04 00:05:00|187926.1|187796.1|187919.6|187789.6|187983|187800.9|187919.2|187742.3|154
1688429400000|2023-07-04 00:10:00|187926|187796|187888|187758|187955|187796|187883|187711.8|350
1688429700000|2023-07-04 00:15:00|187888.1|187758.1|187902.1|187772.1|187921.1|187791.1|187887.2|187757.2|337
1688430000000|2023-07-04 00:20:00|187902.4|187772.4|187911.7|187781.7|187912.5|187782.5|187895.2|187765.2|209
1688430300000|2023-07-04 00:25:00|187911.6|187781.6|187894.1|187764.1|187922.3|187792.3|187892.9|187762.9|125
1688430600000|2023-07-04 00:30:00|187893.6|187763.6|187885.5|187755.5|187895.2|187765.2|187882.2|187752.2|288
1688430900000|2023-07-04 00:35:00|187885|187755|187873|187743|187885.2|187755.2|187872.6|187742.6|172
1688431200000|2023-07-04 00:40:00|187874.2|187744.2|187890.8|187760.8|187893.2|187763.2|187871.1|187741.1|377
1688431500000|2023-07-04 00:45:00|187890.6|187760.6|187738.2|187608.2|187891.9|187761.9|187735.1|187605.1|376
1688431800000|2023-07-04 00:50:00|187737.8|187607.8|187747.2|187617.2|187765.4|187635.4|187728.8|187598.8|233
1688432100000|2023-07-04 00:55:00|187746.2|187616.2|187741|187611|187765.7|187635.7|187740.2|187610.2|338
1688432400000|2023-07-04 01:00:00|187746.2|187616.2|187617.1|187487.1|187746.2|187616.2|187616.7|187486.7|383
1688432700000|2023-07-04 01:05:00|187619.9|187489.9|187638.4|187508.4|187655.5|187525.5|187617.5|187487.5|291
1688433000000|2023-07-04 01:10:00|187638.7|187508.7|187633.2|187503.2|187655.8|187525.8|187628.5|187498.5|203
1688433300000|2023-07-04 01:15:00|187633.3|187503.3|187647|187517|187648.1|187518.1|187619.3|187489.3|234
1688433600000|2023-07-04 01:20:00|187647.5|187517.5|187644.2|187514.2|187649.7|187519.7|187636.6|187506.6|214
1688433900000|2023-07-04 01:25:00|187644.1|187514.1|187651.5|187521.5|187658.1|187528.1|187626|187496|519
1688434200000|2023-07-04 01:30:00|187651.9|187521.9|187730.3|187600.3|187741.6|187611.6|187639.1|187509.1|605
1688434500000|2023-07-04 01:35:00|187730.9|187600.9|187722|187592|187742.1|187612.1|187689.2|187559.2|432
1688434800000|2023-07-04 01:40:00|187722.1|187592.1|187720|187590|187722.4|187592.4|187702.9|187572.9|205
1688435100000|2023-07-04 01:45:00|187719.7|187589.7|187691.1|187561.1|187724.1|187594.1|187685.9|187555.9|230
1688435400000|2023-07-04 01:50:00|187691.2|187561.2|187707.6|187577.6|187712.5|187582.5|187691.2|187561.2|170
1688435700000|2023-07-04 01:55:00|187707.5|187577.5|187692.4|187562.4|187712.3|187582.3|187682.4|187552.4|288
1688436000000|2023-07-04 02:00:00|187692.6|187562.6|187651.4|187521.4|187696.5|187566.5|187634.1|187504.1|230
1688436300000|2023-07-04 02:05:00|187651.3|187521.3|187679.8|187549.8|187681.4|187551.4|187648.8|187518.8|230
1688436600000|2023-07-04 02:10:00|187679.7|187549.7|187690.2|187560.2|187700|187570|187679.5|187549.5|178
1688436900000|2023-07-04 02:15:00|187689.9|187559.9|187707.3|187577.3|187708.2|187578.2|187689.6|187559.6|120
1688437200000|2023-07-04 02:20:00|187707.2|187577.2|187698.9|187568.9|187708.7|187578.7|187696.4|187566.4|90
1688437500000|2023-07-04 02:25:00|187700|187570|187699.3|187569.3|187702.5|187572.5|187696.6|187566.6|82
1688437800000|2023-07-04 02:30:00|187699.1|187569.1|187700.7|187570.7|187704.6|187574.6|187697.3|187567.3|192
1688438100000|2023-07-04 02:35:00|187701.3|187571.3|187689.9|187559.9|187705.1|187575.1|187688|187558|127
1688438400000|2023-07-04 02:40:00|187692.3|187562.3|187690.6|187560.6|187693.9|187563.9|187689.6|187559.6|82
1688438700000|2023-07-04 02:45:00|187690.9|187560.9|187703.7|187573.7|187703.7|187573.7|187687.2|187557.2|151
1688439000000|2023-07-04 02:50:00|187703.9|187573.9|187701|187571|187704.5|187574.5|187699.3|187569.3|112
1688439300000|2023-07-04 02:55:00|187701.1|187571.1|187740.1|187610.1|187742.8|187612.8|187695.9|187565.9|129
1688439600000|2023-07-04 03:00:00|187739.6|187609.6|187738.1|187608.1|187744.3|187614.3|187729.4|187599.4|189
1688439900000|2023-07-04 03:05:00|187738|187608|187737|187607|187744.5|187614.5|187734.7|187604.7|126
1688440200000|2023-07-04 03:10:00|187737.2|187607.2|187743.9|187613.9|187746.6|187616.6|187735.4|187605.4|151
1688440500000|2023-07-04 03:15:00|187744|187614|187741.6|187611.6|187745.3|187615.3|187739.9|187609.9|114
1688440800000|2023-07-04 03:20:00|187741.5|187611.5|187734.4|187604.4|187743.3|187613.3|187732|187602|144
1688441100000|2023-07-04 03:25:00|187734.6|187604.6|187776.9|187646.9|187786.4|187656.4|187732.7|187602.7|154
1688441400000|2023-07-04 03:30:00|187777.9|187647.9|187709|187579|187778|187648|187704.3|187574.3|255
1688441700000|2023-07-04 03:35:00|187709.1|187579.1|187708.8|187578.8|187712.5|187582.5|187699.2|187569.2|193
1688442000000|2023-07-04 03:40:00|187708.9|187578.9|187697.7|187567.7|187710.4|187580.4|187687.1|187557.1|176
1688442300000|2023-07-04 03:45:00|187697.5|187567.5|187707.1|187577.1|187715.7|187585.7|187694.4|187564.4|165
1688442600000|2023-07-04 03:50:00|187704.7|187574.7|187704.6|187574.6|187712.3|187582.3|187700.7|187570.7|202
1688442900000|2023-07-04 03:55:00|187704.9|187574.9|187702.9|187572.9|187706.8|187576.8|187690.7|187560.7|397
1688443200000|2023-07-04 04:00:00|187696.1|187566.1|187705.8|187575.8|187711.6|187581.6|187694.6|187564.6|232
1688443500000|2023-07-04 04:05:00|187705.5|187575.5|187700|187570|187710.9|187580.9|187697.5|187567.5|127
1688443800000|2023-07-04 04:10:00|187699.9|187569.9|187697.2|187567.2|187701.8|187571.8|187696.5|187566.5|92
1688444100000|2023-07-04 04:15:00|187696.8|187566.8|187695.2|187565.2|187704.8|187574.8|187694.9|187564.9|127
1688444400000|2023-07-04 04:20:00|187695|187565|187631.5|187501.5|187695.2|187565.2|187615.1|187485.1|264
1688444700000|2023-07-04 04:25:00|187631.4|187501.4|187672|187470.4|187672|187503.9|187623.4|187470.4|230
1688445000000|2023-07-04 04:30:00|187674|187473.6|187793.3|187590.9|187793.3|187618.2|187641.1|187473.6|796
1688445300000|2023-07-04 04:35:00|187792|187592.1|187784.5|187654.5|187839|187667.7|187753.8|187590.2|367
1688445600000|2023-07-04 04:40:00|187784.6|187654.6|187803.6|187673.6|187830|187674.3|187784.6|187619.3|163
1688445900000|2023-07-04 04:45:00|187803.2|187673.2|187762.3|187632.3|187807.9|187677.9|187762.1|187632.1|326
1688446200000|2023-07-04 04:50:00|187762.2|187632.2|187893.9|187763.9|187908.3|187778.3|187760.7|187630.7|311
1688446500000|2023-07-04 04:55:00|187893.8|187763.8|187889|187759|187899.7|187769.7|187867.4|187737.4|493
1688446800000|2023-07-04 05:00:00|187890.8|187760.8|187907.7|187777.7|187918.8|187788.8|187871.2|187741.2|852
1688447100000|2023-07-04 05:05:00|187908.1|187778.1|187890.8|187760.8|187908.1|187778.1|187878.4|187748.4|593
1688447400000|2023-07-04 05:10:00|187890.6|187760.6|187887.8|187757.8|187908.1|187778.1|187863.5|187733.5|286
1688447700000|2023-07-04 05:15:00|187883.7|187753.7|187871.4|187741.4|187890.6|187760.6|187864.3|187734.3|139
1688448000000|2023-07-04 05:20:00|187870.1|187740.1|187898.6|187768.6|187904.8|187774.8|187863.9|187733.9|163
1688448300000|2023-07-04 05:25:00|187898.3|187768.3|187860.3|187730.3|187921|187791|187850.1|187720.1|254
1688448600000|2023-07-04 05:30:00|187863.4|187733.4|187860.9|187730.9|187897.5|187767.5|187852.9|187722.9|389
1688448900000|2023-07-04 05:35:00|187861.1|187731.1|187877.7|187747.7|187879.2|187749.2|187854.4|187724.4|226
1688449200000|2023-07-04 05:40:00|187876.8|187746.8|187791.2|187661.2|187883.3|187753.3|187788.9|187658.9|255
1688449500000|2023-07-04 05:45:00|187791.4|187661.4|187791.6|187661.6|187792.5|187662.5|187779.4|187649.4|214
1688449800000|2023-07-04 05:50:00|187791.7|187661.7|187821.7|187691.7|187838|187708|187782.1|187652.1|355
1688450100000|2023-07-04 05:55:00|187822.2|187692.2|187786.7|187656.7|187840.7|187710.7|187781.2|187651.2|418
1688450400000|2023-07-04 06:00:00|187783.9|187653.9|187531.2|187441.2|187783.9|187653.9|187515.5|187425.5|469
1688450700000|2023-07-04 06:05:00|187531.1|187441.1|187541.5|187451.5|187596|187506|187515.8|187425.8|399
1688451000000|2023-07-04 06:10:00|187541.6|187451.6|187451.5|187361.5|187554.6|187464.6|187425.3|187335.3|544
1688451300000|2023-07-04 06:15:00|187451.8|187361.8|187242.4|187152.4|187463.3|187373.3|187234.9|187144.9|702
1688451600000|2023-07-04 06:20:00|187242.3|187152.3|187091.9|187001.9|187271.7|187181.7|187089.5|186999.5|425
1688451900000|2023-07-04 06:25:00|187091.2|187001.2|187034.1|186944.1|187091.2|187001.2|186920.2|186830.2|603
1688452200000|2023-07-04 06:30:00|187034|186944|186952.5|186862.5|187072.7|186982.7|186949.4|186859.4|547
1688452500000|2023-07-04 06:35:00|186951.8|186861.8|186916.9|186826.9|186955.2|186865.2|186755.7|186665.7|556
1688452800000|2023-07-04 06:40:00|186917|186827|186915.8|186825.8|186987.1|186897.1|186865.9|186775.9|626
1688453100000|2023-07-04 06:45:00|186915.1|186825.1|186820.3|186730.3|186929.8|186839.8|186786.5|186696.5|708
1688453400000|2023-07-04 06:50:00|186820.5|186730.5|186757.5|186667.5|186857|186767|186732.8|186642.8|559
1688453700000|2023-07-04 06:55:00|186758.6|186668.6|186815|186725|186886.6|186796.6|186679.5|186589.5|703
1688454000000|2023-07-04 07:00:00|186817|186727|186819.2|186729.2|186819.2|186729.2|186715.1|186625.1|661
1688454300000|2023-07-04 07:05:00|186820.4|186730.4|186942.3|186852.3|186956.4|186866.4|186803|186713|676
1688454600000|2023-07-04 07:10:00|186945.2|186855.2|186915.5|186825.5|186962.9|186872.9|186893.2|186803.2|670
1688454900000|2023-07-04 07:15:00|186912.6|186822.6|186817.3|186727.3|186930|186840|186796.1|186706.1|626
1688455200000|2023-07-04 07:20:00|186815.1|186725.1|186884|186794|186920.1|186830.1|186814|186724|544
1688455500000|2023-07-04 07:25:00|186883.9|186793.9|187240.6|187150.6|187256.9|187166.9|186876.8|186786.8|716
1688455800000|2023-07-04 07:30:00|187241.2|187151.2|187069.2|186979.2|187244.3|187154.3|186985.4|186895.4|679
1688456100000|2023-07-04 07:35:00|187069.8|186979.8|186986.6|186896.6|187121.1|187031.1|186971.3|186881.3|559
1688456400000|2023-07-04 07:40:00|186986.4|186896.4|187190.7|187100.7|187262.3|187172.3|186977.5|186887.5|727
1688456700000|2023-07-04 07:45:00|187189.7|187099.7|187134.9|187044.9|187189.7|187099.7|187116.1|187026.1|495
1688457000000|2023-07-04 07:50:00|187135|187045|187058.7|186968.7|187139.6|187049.6|187022.2|186932.2|480
1688457300000|2023-07-04 07:55:00|187057.3|186967.3|186990.6|186900.6|187143.8|187053.8|186984.4|186894.4|569
1688457600000|2023-07-04 08:00:00|186990.5|186900.5|187168.2|187078.2|187168.7|187078.7|186968.2|186878.2|640
1688457900000|2023-07-04 08:05:00|187167.1|187077.1|187187.5|187097.5|187200.4|187110.4|187163.4|187073.4|510
1688458200000|2023-07-04 08:10:00|187187.4|187097.4|186957.4|186867.4|187188.2|187098.2|186954.8|186864.8|575
1688458500000|2023-07-04 08:15:00|186955.1|186865.1|186993.1|186903.1|187067.8|186977.8|186932.1|186842.1|767
1688458800000|2023-07-04 08:20:00|186993|186903|187022.5|186932.5|187031.1|186941.1|186959.7|186869.7|569
1688459100000|2023-07-04 08:25:00|187022.4|186932.4|187017.8|186927.8|187034.2|186944.2|186979.3|186889.3|568
1688459400000|2023-07-04 08:30:00|187017.7|186927.7|187034.4|186944.4|187139.4|187049.4|186986.7|186896.7|685
1688459700000|2023-07-04 08:35:00|187034.2|186944.2|187079.5|186989.5|187102.6|187012.6|187009.8|186919.8|631
1688460000000|2023-07-04 08:40:00|187078.7|186988.7|187195|187105|187195.2|187105.2|187057.9|186967.9|653
1688460300000|2023-07-04 08:45:00|187194.7|187104.7|187140.5|187050.5|187215.9|187125.9|187087|186997|566
1688460600000|2023-07-04 08:50:00|187140.4|187050.4|187166.2|187076.2|187208.8|187118.8|187130.5|187040.5|609
1688460900000|2023-07-04 08:55:00|187167.4|187077.4|187060.6|186970.6|187177.9|187087.9|187039.3|186949.3|581
1688461200000|2023-07-04 09:00:00|187056.9|186966.9|187176.6|187086.6|187199.1|187109.1|187044.9|186954.9|607
1688461500000|2023-07-04 09:05:00|187175.4|187085.4|187175.4|187085.4|187216|187126|187095.9|187005.9|664
1688461800000|2023-07-04 09:10:00|187175.1|187085.1|187041.2|186951.2|187175.1|187085.1|187020.7|186930.7|591
1688462100000|2023-07-04 09:15:00|187042.3|186952.3|187143.4|187053.4|187145.8|187055.8|187037|186947|474
1688462400000|2023-07-04 09:20:00|187143.3|187053.3|187213.3|187123.3|187228.7|187138.7|187101.1|187011.1|555
1688462700000|2023-07-04 09:25:00|187213.1|187123.1|187193.9|187103.9|187248.7|187158.7|187183.9|187093.9|483
1688463000000|2023-07-04 09:30:00|187193.7|187103.7|187093.4|187003.4|187198|187108|187093|187003|618
1688463300000|2023-07-04 09:35:00|187094.7|187004.7|186939.1|186849.1|187106.6|187016.6|186908.9|186818.9|549
1688463600000|2023-07-04 09:40:00|186938.9|186848.9|186975.3|186885.3|186977.9|186887.9|186889.4|186799.4|511
1688463900000|2023-07-04 09:45:00|186975.5|186885.5|187074.3|186984.3|187132.3|187042.3|186963.8|186873.8|754
1688464200000|2023-07-04 09:50:00|187074.6|186984.6|187069.4|186979.4|187102.5|187012.5|187053.5|186963.5|454
1688464500000|2023-07-04 09:55:00|187081.3|186991.3|186968.3|186878.3|187108.8|187018.8|186959.6|186869.6|630
1688464800000|2023-07-04 10:00:00|186957.4|186867.4|186887.8|186797.8|186964.6|186874.6|186858.5|186768.5|640
1688465100000|2023-07-04 10:05:00|186888.4|186798.4|186692.4|186602.4|186889|186799|186618.9|186528.9|674
1688465400000|2023-07-04 10:10:00|186692.5|186602.5|186688|186598|186740.5|186650.5|186685.8|186595.8|541
1688465700000|2023-07-04 10:15:00|186688.2|186598.2|186779.1|186689.1|186817.7|186727.7|186687.7|186597.7|528
1688466000000|2023-07-04 10:20:00|186779.4|186689.4|186761.4|186671.4|186795.6|186705.6|186724.8|186634.8|560
1688466300000|2023-07-04 10:25:00|186762.1|186672.1|186775.9|186685.9|186808.4|186718.4|186746.2|186656.2|481
1688466600000|2023-07-04 10:30:00|186775.3|186685.3|186785.8|186695.8|186795.8|186705.8|186747.4|186657.4|445
1688466900000|2023-07-04 10:35:00|186785.7|186695.7|186616|186526|186785.7|186695.7|186608.2|186518.2|596
1688467200000|2023-07-04 10:40:00|186616.6|186526.6|186432.6|186342.6|186616.6|186526.6|186368.2|186278.2|655
1688467500000|2023-07-04 10:45:00|186431.7|186341.7|186304.6|186214.6|186432.1|186342.1|186273.5|186183.5|614
1688467800000|2023-07-04 10:50:00|186303.8|186213.8|186307.4|186217.4|186334.8|186244.8|186234.4|186144.4|517
1688468100000|2023-07-04 10:55:00|186305.5|186215.5|186307.3|186217.3|186311.2|186221.2|186170.1|186080.1|552
1688468400000|2023-07-04 11:00:00|186306.5|186216.5|186220|186130|186338.9|186248.9|186219.8|186129.8|833
1688468700000|2023-07-04 11:05:00|186219.4|186129.4|186383|186293|186402.9|186312.9|186192.9|186102.9|775
1688469000000|2023-07-04 11:10:00|186381.8|186291.8|186333.3|186243.3|186392.9|186302.9|186260.1|186170.1|614
1688469300000|2023-07-04 11:15:00|186334.3|186244.3|186431.6|186341.6|186434.1|186344.1|186309.1|186219.1|741
1688469600000|2023-07-04 11:20:00|186431.8|186341.8|186370.2|186280.2|186444.6|186354.6|186315.7|186225.7|569
1688469900000|2023-07-04 11:25:00|186370.3|186280.3|186348.2|186258.2|186390.5|186300.5|186300.8|186210.8|624
1688470200000|2023-07-04 11:30:00|186347.7|186257.7|186276.1|186186.1|186360.5|186270.5|186273.2|186183.2|526
1688470500000|2023-07-04 11:35:00|186276|186186|186248|186158|186284.8|186194.8|186213.3|186123.3|483
1688470800000|2023-07-04 11:40:00|186247.9|186157.9|186230.3|186140.3|186250.6|186160.6|186211.8|186121.8|550
1688471100000|2023-07-04 11:45:00|186230.4|186140.4|186220.8|186130.8|186278.5|186188.5|186168.2|186078.2|494
1688471400000|2023-07-04 11:50:00|186221|186131|186270.3|186180.3|186277.5|186187.5|186172.8|186082.8|520
1688471700000|2023-07-04 11:55:00|186270.6|186180.6|186337.6|186247.6|186357.1|186267.1|186262.3|186172.3|511
1688472000000|2023-07-04 12:00:00|186338.8|186248.8|186468.3|186378.3|186488.7|186398.7|186335.5|186245.5|629
1688472300000|2023-07-04 12:05:00|186468.4|186378.4|186492.4|186402.4|186534.4|186444.4|186445.9|186355.9|602
1688472600000|2023-07-04 12:10:00|186491.6|186401.6|186465.7|186375.7|186522.7|186432.7|186435.2|186345.2|606
1688472900000|2023-07-04 12:15:00|186465.8|186375.8|186517.9|186427.9|186518.6|186428.6|186380.8|186290.8|677
1688473200000|2023-07-04 12:20:00|186517.8|186427.8|186510.4|186420.4|186525.7|186435.7|186476.3|186386.3|706
1688473500000|2023-07-04 12:25:00|186510.5|186420.5|186507.2|186417.2|186542.2|186452.2|186490.2|186400.2|725
1688473800000|2023-07-04 12:30:00|186507.3|186417.3|186646.7|186556.7|186674.1|186584.1|186471|186381|553
1688474100000|2023-07-04 12:35:00|186646.6|186556.6|186695.8|186605.8|186707.1|186617.1|186645.8|186555.8|595
1688474400000|2023-07-04 12:40:00|186696.5|186606.5|186769.8|186679.8|186798.3|186708.3|186661.5|186571.5|662
1688474700000|2023-07-04 12:45:00|186769.7|186679.7|186654.7|186564.7|186780.5|186690.5|186612.3|186522.3|539
1688475000000|2023-07-04 12:50:00|186654.8|186564.8|186603.1|186513.1|186660.5|186570.5|186599.6|186509.6|384
1688475300000|2023-07-04 12:55:00|186601|186511|186504.7|186414.7|186617.5|186527.5|186419.4|186329.4|569
1688475600000|2023-07-04 13:00:00|186506.7|186416.7|186574|186484|186591.3|186501.3|186420.7|186330.7|660
1688475900000|2023-07-04 13:05:00|186574.2|186484.2|186762.1|186672.1|186772.5|186682.5|186573.4|186483.4|492
1688476200000|2023-07-04 13:10:00|186761.8|186671.8|186724.5|186634.5|186765.4|186675.4|186703|186613|369
1688476500000|2023-07-04 13:15:00|186724.3|186634.3|186599.1|186509.1|186728.5|186638.5|186585.4|186495.4|440
1688476800000|2023-07-04 13:20:00|186598.6|186508.6|186489.6|186399.6|186598.6|186508.6|186452.1|186362.1|410
1688477100000|2023-07-04 13:25:00|186489.7|186399.7|186335.2|186245.2|186490.4|186400.4|186328|186238|555
1688477400000|2023-07-04 13:30:00|186333.6|186243.6|186458.2|186368.2|186458.8|186368.8|186320.6|186230.6|456
1688477700000|2023-07-04 13:35:00|186454.7|186364.7|186515.9|186425.9|186529.7|186439.7|186440|186350|502
1688478000000|2023-07-04 13:40:00|186515.1|186425.1|186434.1|186344.1|186545.4|186455.4|186402.9|186312.9|689
1688478300000|2023-07-04 13:45:00|186434.6|186344.6|186488.4|186398.4|186535.7|186445.7|186425.7|186335.7|747
1688478600000|2023-07-04 13:50:00|186488.7|186398.7|186469.1|186379.1|186532|186442|186423.9|186333.9|585
1688478900000|2023-07-04 13:55:00|186469.8|186379.8|186505.1|186415.1|186511.2|186421.2|186445.3|186355.3|661
1688479200000|2023-07-04 14:00:00|186504.9|186414.9|186384.6|186294.6|186525.3|186435.3|186322.2|186232.2|744
1688479500000|2023-07-04 14:05:00|186384.8|186294.8|186385.1|186295.1|186392.4|186302.4|186334.2|186244.2|558
1688479800000|2023-07-04 14:10:00|186385.2|186295.2|186233.4|186143.4|186395.3|186305.3|186165.6|186075.6|594
1688480100000|2023-07-04 14:15:00|186233.3|186143.3|186264.2|186174.2|186293.4|186203.4|186225|186135|535
1688480400000|2023-07-04 14:20:00|186257.4|186167.4|186292.9|186202.9|186351|186261|186245.4|186155.4|589
1688480700000|2023-07-04 14:25:00|186292.6|186202.6|186302.2|186212.2|186367.8|186277.8|186288.2|186198.2|531
1688481000000|2023-07-04 14:30:00|186302|186212|186284.1|186194.1|186302|186212|186277.2|186187.2|292
1688481300000|2023-07-04 14:35:00|186284.4|186194.4|186466.8|186376.8|186466.9|186376.9|186283.4|186193.4|598
1688481600000|2023-07-04 14:40:00|186466.6|186376.6|186464.6|186374.6|186483.3|186393.3|186419.4|186329.4|490
1688481900000|2023-07-04 14:45:00|186464.7|186374.7|186470|186380|186590.7|186500.7|186444.7|186354.7|563
1688482200000|2023-07-04 14:50:00|186469.3|186379.3|186369.7|186279.7|186480.3|186390.3|186327.2|186237.2|577
1688482500000|2023-07-04 14:55:00|186369.6|186279.6|186389|186299|186521.4|186431.4|186365.2|186275.2|584
1688482800000|2023-07-04 15:00:00|186381.7|186291.7|186425.7|186335.7|186428.8|186338.8|186299.3|186209.3|622
1688483100000|2023-07-04 15:05:00|186427.8|186337.8|186574.8|186484.8|186574.8|186484.8|186424.5|186334.5|498
1688483400000|2023-07-04 15:10:00|186573.1|186483.1|186576|186486|186679.6|186589.6|186552.7|186462.7|626
1688483700000|2023-07-04 15:15:00|186575.8|186485.8|186621.7|186531.7|186625.7|186535.7|186520.5|186430.5|480
1688484000000|2023-07-04 15:20:00|186620.4|186530.4|186690.5|186600.5|186691.1|186601.1|186620.3|186530.3|241
1688484300000|2023-07-04 15:25:00|186690.9|186600.9|186752.8|186662.8|186812.6|186722.6|186688.5|186598.5|381
1688484600000|2023-07-04 15:30:00|186753.3|186663.3|186647.8|186557.8|186884.4|186794.4|186636.2|186546.2|454
1688484900000|2023-07-04 15:35:00|186647.6|186557.6|186632.1|186542.1|186668.8|186561.6|186610.1|186520.1|186
1688485200000|2023-07-04 15:40:00|186635.1|186545.1|186655.4|186525.4|186662.9|186561|186629.5|186515.5|340
1688485500000|2023-07-04 15:45:00|186655.1|186525.1|186597|186507|186659.2|186548.1|186560.9|186445|363
1688485800000|2023-07-04 15:50:00|186602.4|186512.4|186615.9|186525.9|186635.4|186526.9|186566.7|186476.7|536
1688486100000|2023-07-04 15:55:00|186615.8|186525.8|186593.7|186503.7|186634|186544|186588.3|186498.3|386
1688486400000|2023-07-04 16:00:00|186610.5|186480.5|186589.9|186499.9|186629.2|186502.8|186569|186452.6|570
1688486700000|2023-07-04 16:05:00|186590.2|186500.2|186583.2|186453.2|186615.9|186508|186566.8|186449.6|264
1688487000000|2023-07-04 16:10:00|186583.7|186453.7|186607.5|186517.5|186617|186527|186559.4|186444.7|420
1688487300000|2023-07-04 16:15:00|186609.6|186519.6|186624.6|186494.6|186631.9|186520.6|186589.1|186484.4|359
1688487600000|2023-07-04 16:20:00|186625.8|186495.8|186612|186522|186629.5|186539.5|186604.8|186493.6|404
1688487900000|2023-07-04 16:25:00|186611.7|186521.7|186749.5|186619.5|186757.1|186646|186610|186520|675
1688488200000|2023-07-04 16:30:00|186749.6|186619.6|186749.6|186619.6|186756.3|186626.3|186737.3|186607.3|569
1688488500000|2023-07-04 16:35:00|186750.3|186620.3|186764.8|186634.8|186767.4|186637.4|186735.3|186605.3|551
1688488800000|2023-07-04 16:40:00|186765|186635|186765.7|186635.7|186779.5|186661.5|186743|186630.6|464
1688489100000|2023-07-04 16:45:00|186765|186635|186740.9|186610.9|186774.9|186644.9|186740.7|186610.7|509
1688489400000|2023-07-04 16:50:00|186741.3|186611.3|186767.7|186637.7|186770.2|186640.2|186735.5|186605.5|372
1688489700000|2023-07-04 16:55:00|186767.3|186637.3|186743.3|186613.3|186767.3|186637.3|186723.4|186599.4|604
1688490000000|2023-07-04 17:00:00|186743.5|186613.5|186751.6|186621.6|186756.2|186626.2|186740.3|186610.3|414
1688490300000|2023-07-04 17:05:00|186752.2|186622.2|186748.1|186618.1|186754.8|186624.8|186734.7|186604.7|202
1688490600000|2023-07-04 17:10:00|186747.5|186617.5|186748.3|186618.3|186752.3|186622.3|186733.8|186603.8|198
1688490900000|2023-07-04 17:15:00|186748.4|186618.4|186739.3|186609.3|186757.9|186647.4|186729.5|186609.3|98
1688491200000|2023-07-04 17:20:00|186739.2|186609.2|186758.1|186628.1|186764.1|186634.1|186731.7|186601.7|176
1688491500000|2023-07-04 17:25:00|186757.5|186627.5|186759.6|186629.6|186767.9|186637.9|186751.2|186621.2|167
1688491800000|2023-07-04 17:30:00|186760.2|186630.2|186751.6|186621.6|186760.2|186630.2|186740.2|186610.2|195
1688492100000|2023-07-04 17:35:00|186751.8|186621.8|186749.7|186619.7|186759.2|186629.2|186742.4|186612.4|340
1688492400000|2023-07-04 17:40:00|186749.6|186619.6|186758.1|186628.1|186762.1|186632.1|186749.4|186619.4|217
1688492700000|2023-07-04 17:45:00|186758.2|186628.2|186757.7|186627.7|186761.7|186631.7|186749.9|186619.9|248
1688493000000|2023-07-04 17:50:00|186757.8|186627.8|186751.7|186621.7|186760.3|186630.3|186734.3|186604.3|330
1688493300000|2023-07-04 17:55:00|186751.8|186621.8|186748|186618|186752.5|186640.4|186719.5|186609.3|348
1688493600000|2023-07-04 18:00:00|186748.4|186618.4|186742.1|186612.1|186753.8|186636.9|186719.1|186606.9|238
1688493900000|2023-07-04 18:05:00|186741.9|186611.9|186716.2|186626.2|186742.6|186645.4|186716|186604.8|195
1688494200000|2023-07-04 18:10:00|186716.8|186626.8|186751.3|186621.3|186758.7|186631.8|186716.7|186604.9|263
1688494500000|2023-07-04 18:15:00|186751.4|186621.4|186733.2|186603.2|186753.3|186623.3|186726.8|186596.8|245
1688494800000|2023-07-04 18:20:00|186733|186603|186736.5|186606.5|186748.9|186618.9|186691.6|186591.6|180
1688495100000|2023-07-04 18:25:00|186736.3|186606.3|186727.6|186597.6|186744.2|186635.2|186698.5|186597.6|141
1688495400000|2023-07-04 18:30:00|186729.8|186599.8|186712.1|186622.1|186737|186624.3|186710.9|186595.2|72
1688495700000|2023-07-04 18:35:00|186714.3|186624.3|186731.3|186601.3|186736.9|186628.2|186695.8|186593.2|37
1688496000000|2023-07-04 18:40:00|186731.5|186601.5|186746.9|186616.9|186750.9|186628.2|186714.1|186601.5|70
1688496300000|2023-07-04 18:45:00|186748.2|186618.2|186739.7|186609.7|186748.2|186646.5|186726.7|186597.8|270
1688496600000|2023-07-04 18:50:00|186739.9|186609.9|186745.8|186615.8|186748.9|186618.9|186738.9|186608.9|148
1688496900000|2023-07-04 18:55:00|186745.9|186615.9|186743.2|186613.2|186753.2|186623.2|186741.4|186611.4|235
1688497200000|2023-07-04 19:00:00|186742.4|186612.4|186769.2|186639.2|186828.7|186643.1|186742.4|186586.9|166
1688497500000|2023-07-04 19:05:00|186769.1|186639.1|186769.1|186639.1|186829.9|186643|186758.9|186589.6|60
1688497800000|2023-07-04 19:10:00|186768.9|186638.9|186603.1|186473.1|186830.2|186656.1|186596.9|186368.2|364
1688498100000|2023-07-04 19:15:00|186605.4|186475.4|186833.6|186619.2|186834.3|186627.6|186596.9|186426.6|311
1688498400000|2023-07-04 19:20:00|186834.1|186619.8|186640.3|186510.3|186834.1|186619.9|186640.3|186495.8|235
1688498700000|2023-07-04 19:25:00|186641.2|186511.2|186826.5|186610|186878.6|186666.8|186641.1|186511.1|280
1688499000000|2023-07-04 19:30:00|186826.1|186609.7|186780.8|186650.8|186831.8|186654.5|186767.7|186608.7|82
1688499300000|2023-07-04 19:35:00|186780.9|186650.9|186830.8|186613.5|186834.9|186685.4|186768.7|186610.6|62
1688499600000|2023-07-04 19:40:00|186831|186613.3|186714.6|186584.6|186838.3|186654.4|186710.9|186580.9|186
1688499900000|2023-07-04 19:45:00|186714.5|186584.5|186762|186632|186805.6|186632.5|186704.2|186572.3|179
1688500200000|2023-07-04 19:50:00|186763|186633|186829.1|186699.1|186864.4|186702.5|186754|186581.6|186
1688500500000|2023-07-04 19:55:00|186831.5|186701.5|186877.1|186747.1|186878.1|186747.1|186803.1|186655.7|192
1688500800000|2023-07-04 20:00:00|186877.3|186747.3|186940|186620.9|187042.8|186860.5|186720|186489.9|261
1688501100000|2023-07-04 20:05:00|186940.4|186620.3|186842.5|186500.5|186949|186650.5|186820.3|186478.3|316
1688501400000|2023-07-04 20:10:00|186842.3|186500.3|186775.1|186433.1|186921.8|186579.8|186708.4|186366.4|377
1688501700000|2023-07-04 20:15:00|186775|186433|186808.6|186527.3|186838.9|186539.4|186762.6|186420.6|172
1688502000000|2023-07-04 20:20:00|186808.3|186526.8|186782.7|186503.4|186823.9|186526.8|186767.5|186477.8|102
1688502300000|2023-07-04 20:25:00|186782.6|186486.5|186804.4|186488.3|186808.6|186524.1|186764.2|186481.3|58
1688502600000|2023-07-04 20:30:00|186810.4|186483.1|186789.4|186492.9|186812|186508.7|186769.4|186478|57
1688502900000|2023-07-04 20:35:00|186809.5|186481.8|186784|186515.5|186812.7|186528.5|186784|186481.2|61
1688503200000|2023-07-04 20:40:00|186784.2|186503.6|186775.9|186508.3|186816.1|186522.9|186775.9|186472|93
1688503500000|2023-07-04 20:45:00|186793.6|186472.3|186808|186466|186822.4|186510.7|186775.9|186465.8|80
1688503800000|2023-07-04 20:50:00|186801.8|186479.9|186785.3|186502.1|186814.1|186502.3|186784.6|186466.9|93
1688504100000|2023-07-04 20:55:00|186783.8|186491.6|186678.9|186336.9|186825|186498.8|186632.6|186290.6|149
1688504400000|2023-07-04 21:00:00|186727.4|186385.4|186657.6|186315.6|186729.8|186387.8|186657.2|186315.2|16
1688504700000|2023-07-04 21:05:00|186666.9|186324.9|186653.7|186311.7|186673.4|186331.4|186653.7|186311.7|10
1688505000000|2023-07-04 21:10:00|186655.4|186313.4|186660.3|186318.3|186679.7|186337.7|186655.4|186313.4|18
1688505300000|2023-07-04 21:15:00|186659.5|186317.5|186648.9|186306.9|186661|186319|186629.8|186287.8|15
1688505600000|2023-07-04 21:20:00|186648.7|186306.7|186673.2|186331.2|186679.5|186337.5|186645.1|186303.1|14
1688505900000|2023-07-04 21:25:00|186673.8|186331.8|186697.9|186355.9|186698.4|186356.4|186673.8|186331.8|24
1688506200000|2023-07-04 21:30:00|186690.4|186348.4|186680.4|186338.4|186702.5|186360.5|186631.7|186289.7|844
1688506500000|2023-07-04 21:35:00|186680.5|186338.5|186683.8|186341.8|186699.6|186357.6|186674|186332|266
1688506800000|2023-07-04 21:40:00|186683.3|186341.3|186673.3|186331.3|186683.3|186341.3|186669.4|186327.4|90
1688507100000|2023-07-04 21:45:00|186679.3|186337.3|186684|186342|186693|186351|186667.8|186325.8|76
1688507400000|2023-07-04 21:50:00|186677.4|186335.4|186673.6|186331.6|186686.3|186344.3|186671.7|186329.7|74
1688507700000|2023-07-04 21:55:00|186673.8|186331.8|186672.2|186330.2|186684.6|186342.6|186647|186305|71
1688508000000|2023-07-04 22:00:00|186678.2|186336.2|186676|186334|186678.2|186336.2|186600.2|186258.2|192
1688508300000|2023-07-04 22:05:00|186675.9|186333.9|186627|186285|186675.9|186333.9|186582.7|186240.7|103
1688508600000|2023-07-04 22:10:00|186627.6|186285.6|186667.5|186325.5|186671.4|186329.4|186593.3|186251.3|106
1688508900000|2023-07-04 22:15:00|186657.7|186315.7|186680.1|186338.1|186686.8|186344.8|186657.7|186315.7|194
1688509200000|2023-07-04 22:20:00|186680.3|186338.3|186681.1|186339.1|186686|186344|186671.5|186329.5|118
1688509500000|2023-07-04 22:25:00|186681|186339|186678.9|186336.9|186686.5|186344.5|186655.5|186313.5|81
1688509800000|2023-07-04 22:30:00|186677.8|186335.8|186643.4|186301.4|186678.9|186336.9|186640.3|186298.3|204
1688510100000|2023-07-04 22:35:00|186643.5|186301.5|186641.7|186299.7|186646.5|186304.5|186635.8|186293.8|86
1688510400000|2023-07-04 22:40:00|186641.9|186299.9|186640.5|186298.5|186657.1|186315.1|186632.9|186290.9|118
1688510700000|2023-07-04 22:45:00|186640.4|186298.4|186637.6|186295.6|186657.5|186315.5|186617|186275|87
1688511000000|2023-07-04 22:50:00|186637.7|186295.7|186638.9|186296.9|186658.7|186316.7|186628.3|186286.3|85
1688511300000|2023-07-04 22:55:00|186650.3|186308.3|186664.6|186322.6|186669.6|186327.6|186633|186291|135
1688511600000|2023-07-04 23:00:00|186662.9|186320.9|186646.2|186304.2|186683.8|186341.8|186642.6|186300.6|166
1688511900000|2023-07-04 23:05:00|186646.1|186304.1|186644.6|186302.6|186665.2|186323.2|186640.8|186298.8|168
1688512200000|2023-07-04 23:10:00|186644.8|186302.8|186641.5|186299.5|186684.2|186342.2|186630.9|186288.9|123
1688512500000|2023-07-04 23:15:00|186641.6|186299.6|186632.9|186290.9|186692.9|186350.9|186627.7|186285.7|233
1688512800000|2023-07-04 23:20:00|186626|186284|186636.9|186294.9|186673.7|186331.7|186626|186284|254
1688513100000|2023-07-04 23:25:00|186636.8|186294.8|186639.1|186297.1|186676.9|186334.9|186634.3|186292.3|121
1688513400000|2023-07-04 23:30:00|186636|186294|186598.9|186323.9|186687.9|186345.9|186593.1|186287.8|314
1688513700000|2023-07-04 23:35:00|186598.7|186324.1|186614.4|186338|186614.4|186363.8|186565.8|186324.1|216
1688514000000|2023-07-04 23:40:00|186614.5|186338.1|186567|186352.1|186615.1|186363.7|186567|186332.8|125
1688514300000|2023-07-04 23:45:00|186567.3|186352.5|186521.5|186391.5|186625|186397.8|186519.7|186337.5|112
1688514600000|2023-07-04 23:50:00|186521.1|186391.1|186555.5|186355|186602.7|186400.5|186521.1|186338.6|114
1688514900000|2023-07-04 23:55:00|186555.9|186391.5|186523.1|186393.1|186599.2|186395.3|186521.5|186338|90
1688515200000|2023-07-05 00:00:00|186522.8|186392.8|186570.5|186440.5|186602.8|186445.4|186522.8|186345.2|218
1688515500000|2023-07-05 00:05:00|186566.5|186436.5|186614.2|186484.2|186630|186500|186566.5|186436.5|198
1688515800000|2023-07-05 00:10:00|186614.5|186484.5|186739.1|186609.1|186748.9|186618.9|186614.5|186484.5|531
1688516100000|2023-07-05 00:15:00|186739|186609|186715.9|186585.9|186742.5|186612.5|186707.6|186577.6|219
1688516400000|2023-07-05 00:20:00|186716.1|186586.1|186690.9|186560.9|186719.5|186589.5|186686.3|186556.3|247
1688516700000|2023-07-05 00:25:00|186691.1|186561.1|186687|186557|186697.8|186567.8|186680|186550|403
1688517000000|2023-07-05 00:30:00|186687.1|186557.1|186563.8|186433.8|186687.2|186557.2|186552.1|186422.1|289
1688517300000|2023-07-05 00:35:00|186563.4|186433.4|186517.4|186387.4|186572.4|186442.4|186515.7|186385.7|193
1688517600000|2023-07-05 00:40:00|186511.7|186381.7|186520.6|186390.6|186522.5|186392.5|186503.7|186373.7|130
1688517900000|2023-07-05 00:45:00|186520.9|186390.9|186516|186386|186524.3|186394.3|186506.7|186376.7|177
1688518200000|2023-07-05 00:50:00|186517.7|186387.7|186510.9|186380.9|186528.7|186398.7|186509|186379|177
1688518500000|2023-07-05 00:55:00|186511.2|186381.2|186506|186376|186515.9|186385.9|186505.8|186375.8|153
1688518800000|2023-07-05 01:00:00|186505.8|186375.8|186584.5|186454.5|186588.7|186458.7|186499.2|186369.2|276
1688519100000|2023-07-05 01:05:00|186583.8|186453.8|186596.3|186466.3|186602.6|186472.6|186564.5|186434.5|168
1688519400000|2023-07-05 01:10:00|186596.4|186466.4|186618.7|186488.7|186622|186492|186592.5|186462.5|231
1688519700000|2023-07-05 01:15:00|186618.6|186488.6|186706.6|186576.6|186734.6|186604.6|186618.5|186488.5|691
1688520000000|2023-07-05 01:20:00|186707|186577|186684.6|186554.6|186721.5|186591.5|186677.6|186547.6|401
1688520300000|2023-07-05 01:25:00|186684.8|186554.8|186675.9|186545.9|186697.6|186567.6|186671.2|186541.2|273
1688520600000|2023-07-05 01:30:00|186676|186546|186682.6|186552.6|186708.5|186578.5|186648.9|186542|480
1688520900000|2023-07-05 01:35:00|186682.8|186552.8|186675.6|186545.6|186683|186553|186654.6|186524.6|295
1688521200000|2023-07-05 01:40:00|186674.2|186544.2|186709.2|186579.2|186709.4|186579.4|186669.3|186539.3|222
1688521500000|2023-07-05 01:45:00|186709.1|186579.1|186725.7|186595.7|186766.7|186636.7|186708.8|186578.8|493
1688521800000|2023-07-05 01:50:00|186725.8|186595.8|186798.1|186668.1|186804.9|186674.9|186725.8|186595.8|407
1688522100000|2023-07-05 01:55:00|186798.2|186668.2|186784.4|186654.4|186805.4|186675.4|186776.7|186646.7|499
1688522400000|2023-07-05 02:00:00|186784.8|186654.8|186849.4|186719.4|186861.5|186731.5|186765.9|186635.9|259
1688522700000|2023-07-05 02:05:00|186846.9|186716.9|186828.3|186698.3|186846.9|186716.9|186819.2|186689.2|267
1688523000000|2023-07-05 02:10:00|186834.5|186704.5|186826.9|186696.9|186835.7|186705.7|186820.2|186690.2|228
1688523300000|2023-07-05 02:15:00|186827.1|186697.1|186823.9|186693.9|186833.5|186703.5|186814.2|186684.2|154
1688523600000|2023-07-05 02:20:00|186833.6|186703.6|186815|186685|186833.6|186703.6|186801.5|186671.5|140
1688523900000|2023-07-05 02:25:00|186815.2|186685.2|186812.9|186682.9|186826.3|186696.3|186810.6|186680.6|135
1688524200000|2023-07-05 02:30:00|186811.2|186681.2|186805.4|186675.4|186818.8|186688.8|186796.7|186666.7|254
1688524500000|2023-07-05 02:35:00|186805.6|186675.6|186807.8|186677.8|186812.5|186682.5|186797.7|186667.7|124
1688524800000|2023-07-05 02:40:00|186805.9|186675.9|186808.3|186678.3|186811.8|186681.8|186789.8|186659.8|168
1688525100000|2023-07-05 02:45:00|186807.1|186677.1|186810|186680|186816.9|186686.9|186802.1|186672.1|99
1688525400000|2023-07-05 02:50:00|186807.6|186677.6|186813.6|186683.6|186821.1|186691.1|186797.7|186667.7|115
1688525700000|2023-07-05 02:55:00|186813.5|186683.5|186821.3|186691.3|186824.1|186694.1|186800.6|186670.6|154
1688526000000|2023-07-05 03:00:00|186820.6|186690.6|186822.6|186692.6|186830.2|186700.2|186802.4|186672.4|154
1688526300000|2023-07-05 03:05:00|186822.8|186692.8|186818.7|186688.7|186837|186707|186815.2|186685.2|135
1688526600000|2023-07-05 03:10:00|186817.6|186687.6|186823|186693|186840.5|186710.5|186800.5|186670.5|181
1688526900000|2023-07-05 03:15:00|186822.9|186692.9|186836.3|186706.3|186846.1|186716.1|186805.3|186675.3|130
1688527200000|2023-07-05 03:20:00|186836.5|186706.5|186836.4|186706.4|186839.2|186709.2|186822.4|186692.4|123
1688527500000|2023-07-05 03:25:00|186829.9|186699.9|186854.1|186724.1|186872|186742|186823.5|186693.5|214
1688527800000|2023-07-05 03:30:00|186855.9|186725.9|186825|186695|186857|186727|186812.5|186682.5|166
1688528100000|2023-07-05 03:35:00|186824.9|186694.9|186810.3|186720.3|186829.4|186720.3|186789.5|186681.8|105
1688528400000|2023-07-05 03:40:00|186807.4|186717.4|186808.4|186718.4|186811.5|186721.5|186796.2|186706.2|81
1688528700000|2023-07-05 03:45:00|186808.3|186718.3|186829.4|186699.4|186842.3|186734.4|186795.5|186682.1|75
1688529000000|2023-07-05 03:50:00|186829.6|186699.6|186874.1|186744.1|186874.9|186744.9|186829.6|186699.6|123
1688529300000|2023-07-05 03:55:00|186874.2|186744.2|186898.7|186808.7|186921.9|186823.8|186873.9|186743.9|162
1688529600000|2023-07-05 04:00:00|186898.9|186808.9|186911.5|186781.5|186920.8|186819.8|186889.6|186781.5|92
1688529900000|2023-07-05 04:05:00|186911.6|186781.6|186907.5|186777.5|186926.6|186796.6|186896.9|186766.9|90
1688530200000|2023-07-05 04:10:00|186904.7|186774.7|186905.4|186775.4|186913.4|186785|186875|186758.1|105
1688530500000|2023-07-05 04:15:00|186905.5|186775.5|186889.1|186759.1|186920.8|186790.8|186889.1|186759.1|111
1688530800000|2023-07-05 04:20:00|186889.2|186759.2|186897.5|186767.5|186906.7|186776.7|186878.3|186748.3|173
1688531100000|2023-07-05 04:25:00|186898.1|186768.1|186852.6|186762.6|186898.1|186771.6|186850.7|186731.2|161
1688531400000|2023-07-05 04:30:00|186852.4|186762.4|186887.2|186757.2|186908.7|186778.7|186851.6|186747.3|173
1688531700000|2023-07-05 04:35:00|186888.5|186758.5|186816.1|186686.1|186896.2|186766.2|186809.1|186679.1|202
1688532000000|2023-07-05 04:40:00|186816.2|186686.2|186814.1|186684.1|186820.2|186690.2|186801.7|186671.7|158
1688532300000|2023-07-05 04:45:00|186811.6|186681.6|186847.3|186717.3|186855.7|186725.7|186805.7|186675.7|134
1688532600000|2023-07-05 04:50:00|186848.5|186718.5|186760.3|186630.3|186852|186722|186719.8|186589.8|273
1688532900000|2023-07-05 04:55:00|186760.4|186630.4|186747.9|186617.9|186772.5|186642.5|186742.1|186612.1|217
1688533200000|2023-07-05 05:00:00|186748.3|186618.3|186893.5|186763.5|186910.1|186780.1|186737.1|186607.1|372
1688533500000|2023-07-05 05:05:00|186893.6|186763.6|186899.2|186769.2|186910.8|186780.8|186886.9|186756.9|332
1688533800000|2023-07-05 05:10:00|186898.4|186768.4|186833.4|186703.4|186899.9|186769.9|186827.9|186697.9|252
1688534100000|2023-07-05 05:15:00|186838.6|186708.6|186880.8|186750.8|186882.6|186752.6|186838.6|186708.6|163
1688534400000|2023-07-05 05:20:00|186879.9|186749.9|186874.3|186744.3|186882.1|186752.1|186871.9|186741.9|102
1688534700000|2023-07-05 05:25:00|186875.7|186745.7|186876|186746|186885.8|186755.8|186871.8|186741.8|162
1688535000000|2023-07-05 05:30:00|186875|186745|186848.2|186718.2|186876.1|186746.1|186843.1|186713.1|273
1688535300000|2023-07-05 05:35:00|186847.2|186717.2|186845.6|186715.6|186847.8|186717.8|186829|186699|277
1688535600000|2023-07-05 05:40:00|186845.5|186715.5|186829.4|186699.4|186853.3|186723.3|186827.3|186697.3|370
1688535900000|2023-07-05 05:45:00|186829.6|186699.6|186956.5|186826.5|187006.9|186876.9|186829.4|186699.4|519
1688536200000|2023-07-05 05:50:00|186958.6|186828.6|186825.3|186695.3|186974.7|186844.7|186812.5|186682.5|508
1688536500000|2023-07-05 05:55:00|186825.8|186695.8|186831.3|186701.3|186842.7|186712.7|186791.1|186661.1|596
1688536800000|2023-07-05 06:00:00|186828.1|186698.1|187040.4|186950.4|187071.8|186981.8|186789.3|186683.9|686
1688537100000|2023-07-05 06:05:00|187045.6|186955.6|187049.2|186959.2|187173.4|187083.4|186976.3|186886.3|697
1688537400000|2023-07-05 06:10:00|187049.1|186959.1|186952|186862|187096.1|187006.1|186904.6|186814.6|629
1688537700000|2023-07-05 06:15:00|186943.9|186853.9|187042.1|186952.1|187129.1|187039.1|186936.9|186846.9|644
1688538000000|2023-07-05 06:20:00|187042.6|186952.6|187127.1|187037.1|187348.2|187258.2|187042.1|186952.1|712
1688538300000|2023-07-05 06:25:00|187128.1|187038.1|187087.4|186997.4|187274.6|187160.2|187033.5|186943.5|644
1688538600000|2023-07-05 06:30:00|187087.9|186997.9|187058.5|186968.5|187191|187101|187058.2|186968.2|616
1688538900000|2023-07-05 06:35:00|187059|186969|187269.9|187179.9|187271.3|187181.3|187043.9|186953.9|610
1688539200000|2023-07-05 06:40:00|187270.1|187180.1|187029.1|186939.1|187275.6|187185.6|187016.3|186926.3|616
1688539500000|2023-07-05 06:45:00|187028.6|186938.6|186901.9|186811.9|187033.6|186943.6|186887.7|186797.7|776
1688539800000|2023-07-05 06:50:00|186909.7|186819.7|186914.7|186824.7|186984.3|186894.3|186803.5|186713.5|595
1688540100000|2023-07-05 06:55:00|186914.6|186824.6|186961.2|186871.2|187013.4|186923.4|186835|186745|690
1688540400000|2023-07-05 07:00:00|186960.4|186870.4|186836.2|186746.2|187034.1|186944.1|186825.4|186735.4|722
1688540700000|2023-07-05 07:05:00|186839.8|186749.8|186830|186740|186947.9|186857.9|186829.3|186739.3|748
1688541000000|2023-07-05 07:10:00|186829.4|186739.4|186689.1|186599.1|186830.1|186740.1|186672.2|186582.2|739
1688541300000|2023-07-05 07:15:00|186687.9|186597.9|186685.7|186595.7|186764.6|186674.6|186593.6|186503.6|762
1688541600000|2023-07-05 07:20:00|186685.6|186595.6|186784.2|186694.2|186855.2|186765.2|186683|186593|766
1688541900000|2023-07-05 07:25:00|186784.7|186694.7|186931.2|186841.2|186950.3|186860.3|186766.9|186676.9|744
1688542200000|2023-07-05 07:30:00|186930.8|186840.8|186893.3|186803.3|187019.5|186929.5|186893.2|186803.2|747
1688542500000|2023-07-05 07:35:00|186893.5|186803.5|186877.2|186787.2|186959.7|186869.7|186832.1|186742.1|662
1688542800000|2023-07-05 07:40:00|186876.7|186786.7|186962.1|186872.1|187061.8|186971.8|186864.1|186774.1|639
1688543100000|2023-07-05 07:45:00|186962.2|186872.2|187117.6|187027.6|187118|187028|186890.6|186800.6|809
1688543400000|2023-07-05 07:50:00|187115.6|187025.6|186930.5|186840.5|187124.9|187034.9|186930.5|186840.5|716
1688543700000|2023-07-05 07:55:00|186930.3|186840.3|187195.4|187105.4|187215.7|187125.7|186908.9|186818.9|735
1688544000000|2023-07-05 08:00:00|187197.1|187107.1|186962.3|186872.3|187268.6|187178.6|186915.4|186825.4|722
1688544300000|2023-07-05 08:05:00|186963.6|186873.6|186981.5|186891.5|187140.1|187050.1|186859.2|186769.2|919
1688544600000|2023-07-05 08:10:00|186979.4|186889.4|187164.5|187074.5|187263.7|187173.7|186975|186885|761
1688544900000|2023-07-05 08:15:00|187164.6|187074.6|187165.6|187075.6|187183.7|187093.7|187069.6|186979.6|782
1688545200000|2023-07-05 08:20:00|187164|187074|187598.5|187508.5|187601.2|187511.2|187147.5|187057.5|820
1688545500000|2023-07-05 08:25:00|187597.6|187507.6|187490.7|187400.7|187653|187563|187474.7|187384.7|738
1688545800000|2023-07-05 08:30:00|187490.8|187400.8|187611.4|187521.4|187613.4|187523.4|187479.9|187389.9|660
1688546100000|2023-07-05 08:35:00|187611.9|187521.9|187713.7|187623.7|187878.5|187788.5|187611.3|187521.3|659
1688546400000|2023-07-05 08:40:00|187713.3|187623.3|187596.9|187506.9|187726.3|187636.3|187550.6|187460.6|820
1688546700000|2023-07-05 08:45:00|187596.2|187506.2|187596.5|187506.5|187642.9|187552.9|187547.5|187457.5|712
1688547000000|2023-07-05 08:50:00|187596.4|187506.4|187634.1|187544.1|187635|187545|187543.7|187453.7|643
1688547300000|2023-07-05 08:55:00|187636.6|187546.6|187590.4|187500.4|187640.3|187550.3|187551.1|187461.1|692
1688547600000|2023-07-05 09:00:00|187583.4|187493.4|187644.6|187554.6|187700.7|187610.7|187569.5|187479.5|664
1688547900000|2023-07-05 09:05:00|187644.5|187554.5|187582.8|187492.8|187644.5|187554.5|187515.9|187425.9|640
1688548200000|2023-07-05 09:10:00|187591.6|187501.6|187679.5|187589.5|187689.9|187599.9|187571.3|187481.3|703
1688548500000|2023-07-05 09:15:00|187681.8|187591.8|187609.7|187519.7|187783.8|187693.8|187609.7|187519.7|695
1688548800000|2023-07-05 09:20:00|187609.8|187519.8|187760.7|187670.7|187797|187707|187570.9|187480.9|732
1688549100000|2023-07-05 09:25:00|187759.3|187669.3|187845.9|187755.9|187863.2|187773.2|187718.5|187628.5|662
1688549400000|2023-07-05 09:30:00|187844.5|187754.5|187888|187798|187906.4|187816.4|187829.2|187739.2|732
1688549700000|2023-07-05 09:35:00|187887.6|187797.6|187742.8|187652.8|187894.4|187804.4|187682.3|187592.3|580
1688550000000|2023-07-05 09:40:00|187742.9|187652.9|187626|187536|187743.8|187653.8|187548.4|187458.4|768
1688550300000|2023-07-05 09:45:00|187626.1|187536.1|187642.8|187552.8|187658.5|187568.5|187543.1|187453.1|703
1688550600000|2023-07-05 09:50:00|187643.2|187553.2|187679.6|187589.6|187684.6|187594.6|187567.1|187477.1|757
1688550900000|2023-07-05 09:55:00|187678.3|187588.3|187711.2|187621.2|187718.9|187628.9|187593.5|187503.5|680
1688551200000|2023-07-05 10:00:00|187709.6|187619.6|187656.5|187566.5|187715.4|187625.4|187631.9|187541.9|709
1688551500000|2023-07-05 10:05:00|187655.1|187565.1|187599.3|187509.3|187658.8|187568.8|187584.1|187494.1|544
1688551800000|2023-07-05 10:10:00|187599.2|187509.2|187704|187614|187739.8|187649.8|187596.2|187506.2|617
1688552100000|2023-07-05 10:15:00|187704.2|187614.2|187795.4|187705.4|187806.4|187716.4|187664.3|187574.3|507
1688552400000|2023-07-05 10:20:00|187794.9|187704.9|187686.5|187596.5|187795.6|187705.6|187682|187592|565
1688552700000|2023-07-05 10:25:00|187686.4|187596.4|187661.1|187571.1|187764.1|187674.1|187563|187473|665
1688553000000|2023-07-05 10:30:00|187663.9|187573.9|187632.9|187542.9|187676|187586|187589.8|187499.8|592
1688553300000|2023-07-05 10:35:00|187632.8|187542.8|187673.5|187583.5|187695.4|187605.4|187620.8|187530.8|522
1688553600000|2023-07-05 10:40:00|187668|187578|187660.9|187570.9|187726.5|187636.5|187627.7|187537.7|597
1688553900000|2023-07-05 10:45:00|187660.8|187570.8|187718.2|187628.2|187730.4|187640.4|187637.9|187547.9|659
1688554200000|2023-07-05 10:50:00|187713.7|187623.7|187720.5|187630.5|187742.2|187652.2|187677.5|187587.5|685
1688554500000|2023-07-05 10:55:00|187718.5|187628.5|187776.8|187686.8|187879.6|187789.6|187711.3|187621.3|650
1688554800000|2023-07-05 11:00:00|187777.5|187687.5|187802.1|187712.1|187889.3|187799.3|187771.7|187681.7|665
1688555100000|2023-07-05 11:05:00|187802.2|187712.2|187789.3|187699.3|187832.3|187742.3|187686.8|187596.8|623
1688555400000|2023-07-05 11:10:00|187789.5|187699.5|187798.9|187708.9|187817.8|187727.8|187777.2|187687.2|535
1688555700000|2023-07-05 11:15:00|187801.6|187711.6|187695.2|187605.2|187833.6|187743.6|187672.8|187582.8|630
1688556000000|2023-07-05 11:20:00|187696.1|187606.1|187849.7|187759.7|187855.3|187765.3|187675.9|187585.9|689
1688556300000|2023-07-05 11:25:00|187847.9|187757.9|187994.1|187904.1|188009.8|187919.8|187846.3|187756.3|770
1688556600000|2023-07-05 11:30:00|187994|187904|187777.1|187687.1|188005.3|187915.3|187764.7|187674.7|773
1688556900000|2023-07-05 11:35:00|187777.2|187687.2|187709.4|187619.4|187871.1|187781.1|187704.9|187614.9|734
1688557200000|2023-07-05 11:40:00|187709.3|187619.3|187621.3|187531.3|187744.1|187654.1|187600.6|187510.6|661
1688557500000|2023-07-05 11:45:00|187621.5|187531.5|187545.9|187455.9|187642|187552|187544.3|187454.3|654
1688557800000|2023-07-05 11:50:00|187540.6|187450.6|187426|187336|187540.6|187450.6|187407.5|187317.5|731
1688558100000|2023-07-05 11:55:00|187425.9|187335.9|187480|187390|187549.6|187459.6|187424.4|187334.4|584
1688558400000|2023-07-05 12:00:00|187480.7|187390.7|187563.2|187473.2|187585.8|187495.8|187479.6|187389.6|672
1688558700000|2023-07-05 12:05:00|187562.5|187472.5|187453.6|187363.6|187591.6|187501.6|187439.9|187349.9|797
1688559000000|2023-07-05 12:10:00|187453.2|187363.2|187436.1|187346.1|187567.8|187477.8|187434.3|187344.3|767
1688559300000|2023-07-05 12:15:00|187436|187346|187525.3|187435.3|187527|187437|187431.3|187341.3|802
1688559600000|2023-07-05 12:20:00|187526.8|187436.8|187579|187489|187586.4|187496.4|187443.8|187353.8|765
1688559900000|2023-07-05 12:25:00|187577.7|187487.7|187516.6|187426.6|187591.9|187501.9|187511.8|187421.8|684
1688560200000|2023-07-05 12:30:00|187516.7|187426.7|187490.6|187400.6|187554.9|187464.9|187435.9|187345.9|745
1688560500000|2023-07-05 12:35:00|187491|187401|187496.9|187406.9|187533|187443|187472.9|187382.9|768
1688560800000|2023-07-05 12:40:00|187500.8|187410.8|187210.3|187120.3|187514.8|187424.8|187203.6|187113.6|709
1688561100000|2023-07-05 12:45:00|187205.4|187115.4|187173.6|187083.6|187235.3|187145.3|187062.5|186972.5|848
1688561400000|2023-07-05 12:50:00|187173.3|187083.3|187186.5|187096.5|187228.9|187138.9|187081.6|186991.6|737
1688561700000|2023-07-05 12:55:00|187182.3|187092.3|187259.3|187169.3|187281.2|187191.2|187159.1|187069.1|918
1688562000000|2023-07-05 13:00:00|187261.6|187171.6|187224.8|187134.8|187292.5|187202.5|187152.8|187062.8|739
1688562300000|2023-07-05 13:05:00|187225.2|187135.2|187276.7|187186.7|187324.7|187234.7|187153.9|187063.9|800
1688562600000|2023-07-05 13:10:00|187276.6|187186.6|187296.9|187206.9|187373.4|187283.4|187198.1|187108.1|820
1688562900000|2023-07-05 13:15:00|187297.2|187207.2|187293.5|187203.5|187340.3|187250.3|187129.9|187039.9|773
1688563200000|2023-07-05 13:20:00|187293.2|187203.2|187015.2|186925.2|187293.2|187203.2|186972.5|186882.5|806
1688563500000|2023-07-05 13:25:00|187015.4|186925.4|187037.8|186947.8|187111.6|187021.6|186983.1|186893.1|807
1688563800000|2023-07-05 13:30:00|187037.9|186947.9|187115|187025|187198.3|187108.3|187030.3|186940.3|818
1688564100000|2023-07-05 13:35:00|187127.5|187037.5|187074.7|186984.7|187272.7|187182.7|187057.1|186967.1|874
1688564400000|2023-07-05 13:40:00|187076.6|186986.6|187252.5|187162.5|187276.4|187186.4|187076.6|186986.6|865
1688564700000|2023-07-05 13:45:00|187258.5|187168.5|187168|187078|187378.6|187288.6|187135.7|187045.7|882
1688565000000|2023-07-05 13:50:00|187168.3|187078.3|187099.9|187009.9|187212.1|187122.1|187081.9|186991.9|826
1688565300000|2023-07-05 13:55:00|187100.7|187010.7|187231.4|187101.4|187240.6|187137.2|187100.7|187010.7|684
1688565600000|2023-07-05 14:00:00|187231.8|187101.8|187432.3|187342.3|187439.8|187349.8|187196.2|187067.1|923
1688565900000|2023-07-05 14:05:00|187434.1|187344.1|187571.5|187481.5|187585.7|187495.7|187368.5|187278.5|882
1688566200000|2023-07-05 14:10:00|187570.2|187480.2|187719.2|187629.2|187757.7|187667.7|187516.3|187426.3|837
1688566500000|2023-07-05 14:15:00|187716.9|187626.9|187714.7|187624.7|187719|187629|187579.2|187489.2|804
1688566800000|2023-07-05 14:20:00|187714.5|187624.5|187856.5|187766.5|187891.7|187801.7|187695.1|187605.1|870
1688567100000|2023-07-05 14:25:00|187856.2|187766.2|187926.1|187836.1|188071.6|187981.6|187853.1|187763.1|773
1688567400000|2023-07-05 14:30:00|187926.2|187836.2|187785.8|187695.8|187929.3|187839.3|187784.4|187694.4|795
1688567700000|2023-07-05 14:35:00|187785.7|187695.7|187957.4|187867.4|188085.5|187995.5|187767.9|187677.9|816
1688568000000|2023-07-05 14:40:00|187955.8|187865.8|187990.4|187900.4|188022.5|187932.5|187937.1|187847.1|901
1688568300000|2023-07-05 14:45:00|187979.7|187889.7|188230|188140|188339.5|188249.5|187955|187865|883
1688568600000|2023-07-05 14:50:00|188232.1|188142.1|188062.7|187972.7|188248.4|188158.4|188018.4|187928.4|822
1688568900000|2023-07-05 14:55:00|188061.4|187971.4|187936.3|187846.3|188081|187991|187932.5|187842.5|764
1688569200000|2023-07-05 15:00:00|187938.2|187848.2|187993|187903|188027.4|187937.4|187935.3|187845.3|743
1688569500000|2023-07-05 15:05:00|187992.9|187902.9|188056.6|187966.6|188079.6|187989.6|187975|187885|759
1688569800000|2023-07-05 15:10:00|188058.1|187968.1|188041.4|187951.4|188092.7|188002.7|188033.3|187943.3|695
1688570100000|2023-07-05 15:15:00|188041.5|187951.5|187786.9|187696.9|188049.1|187959.1|187786.7|187696.7|743
1688570400000|2023-07-05 15:20:00|187786.6|187696.6|187703.8|187613.8|187842.8|187752.8|187703.8|187613.8|665
1688570700000|2023-07-05 15:25:00|187704|187614|187729.3|187639.3|187758.9|187668.9|187704|187614|592
1688571000000|2023-07-05 15:30:00|187739.7|187649.7|187709.6|187619.6|187808.8|187718.8|187699.3|187609.3|648
1688571300000|2023-07-05 15:35:00|187709.1|187619.1|187723.6|187633.6|187729.3|187639.3|187660.1|187570.1|508
1688571600000|2023-07-05 15:40:00|187722.8|187632.8|187782.1|187692.1|187795.8|187705.8|187674.6|187584.6|650
1688571900000|2023-07-05 15:45:00|187782|187692|187741.2|187651.2|187810.1|187720.1|187736.2|187646.2|624
1688572200000|2023-07-05 15:50:00|187741.3|187651.3|187724.3|187634.3|187770.3|187680.3|187721.5|187631.5|437
1688572500000|2023-07-05 15:55:00|187725.7|187635.7|187764.7|187674.7|187772.5|187682.5|187663.6|187573.6|584
1688572800000|2023-07-05 16:00:00|187764|187674|187796.4|187706.4|187808.7|187718.7|187761.5|187671.5|608
1688573100000|2023-07-05 16:05:00|187796.3|187706.3|187807.5|187717.5|187835.4|187745.4|187787.1|187697.1|810
1688573400000|2023-07-05 16:10:00|187804|187714|187823.8|187733.8|187851.9|187761.9|187794|187704|810
1688573700000|2023-07-05 16:15:00|187820.8|187730.8|187804.3|187714.3|187829.7|187739.7|187720.3|187630.3|669
1688574000000|2023-07-05 16:20:00|187805.4|187715.4|187725.6|187635.6|187819.7|187729.7|187714.2|187624.2|649
1688574300000|2023-07-05 16:25:00|187725.7|187635.7|187733.8|187643.8|187754.7|187664.7|187681.8|187591.8|611
1688574600000|2023-07-05 16:30:00|187735.3|187645.3|187740.6|187650.6|187773.1|187683.1|187708.7|187618.7|684
1688574900000|2023-07-05 16:35:00|187743|187653|187818.8|187728.8|187834|187744|187730|187640|634
1688575200000|2023-07-05 16:40:00|187819.7|187729.7|187842.8|187752.8|187852.8|187762.8|187819.7|187729.7|491
1688575500000|2023-07-05 16:45:00|187843.8|187753.8|187778.1|187688.1|187861.5|187771.5|187760.7|187670.7|479
1688575800000|2023-07-05 16:50:00|187778|187688|187827.6|187737.6|187849.8|187759.8|187765.8|187675.8|626
1688576100000|2023-07-05 16:55:00|187827.5|187737.5|187830.8|187740.8|187846.4|187756.4|187816.9|187726.9|583
1688576400000|2023-07-05 17:00:00|187829.8|187739.8|187882.2|187792.2|187889.7|187799.7|187818.2|187728.2|684
1688576700000|2023-07-05 17:05:00|187882.5|187792.5|187819.7|187729.7|187889.2|187799.2|187812.1|187722.1|636
1688577000000|2023-07-05 17:10:00|187818.2|187728.2|187837.8|187747.8|187846.8|187756.8|187814.5|187724.5|543
1688577300000|2023-07-05 17:15:00|187837.9|187747.9|187842.7|187752.7|187879.3|187789.3|187826.4|187736.4|662
1688577600000|2023-07-05 17:20:00|187842|187752|187813|187723|187842|187752|187801.4|187711.4|631
1688577900000|2023-07-05 17:25:00|187812.7|187722.7|187801.6|187711.6|187829.1|187739.1|187740.6|187650.6|655
1688578200000|2023-07-05 17:30:00|187801.7|187711.7|187816.4|187726.4|187827.3|187737.3|187791.7|187701.7|723
1688578500000|2023-07-05 17:35:00|187816.5|187726.5|187813.7|187723.7|187855.8|187765.8|187800.7|187710.7|549
1688578800000|2023-07-05 17:40:00|187813.9|187723.9|187824.6|187734.6|187833|187743|187792.9|187702.9|567
1688579100000|2023-07-05 17:45:00|187824.7|187734.7|187810.7|187720.7|187827.3|187737.3|187789|187699|606
1688579400000|2023-07-05 17:50:00|187812.9|187722.9|187900.1|187810.1|187903.2|187813.2|187805.3|187715.3|653
1688579700000|2023-07-05 17:55:00|187899.6|187809.6|187823.1|187481.1|187990|187822.2|187802.3|187460.3|731
1688580000000|2023-07-05 18:00:00|187822.7|187480.7|187803.4|187713.4|187985.8|187732.2|187797.5|187476.3|765
1688580300000|2023-07-05 18:05:00|187806.4|187716.4|187894.8|187804.8|187898.3|187808.3|187801.9|187711.9|753
1688580600000|2023-07-05 18:10:00|187888.6|187798.6|187989.2|187899.2|187998.1|187908.1|187875.4|187785.4|675
1688580900000|2023-07-05 18:15:00|187993|187903|188050.9|187960.9|188059|187969|187972.6|187882.6|737
1688581200000|2023-07-05 18:20:00|188050.7|187960.7|187960.3|187870.3|188066.3|187976.3|187910.4|187820.4|745
1688581500000|2023-07-05 18:25:00|187962.8|187872.8|187934.1|187844.1|187980.4|187890.4|187901.7|187811.7|680
1688581800000|2023-07-05 18:30:00|187934.5|187844.5|187965.9|187875.9|187979.8|187889.8|187922.1|187832.1|753
1688582100000|2023-07-05 18:35:00|187964.2|187874.2|187957.7|187867.7|187979.9|187889.9|187907.9|187817.9|686
1688582400000|2023-07-05 18:40:00|187958.4|187868.4|187879.1|187789.1|187971.9|187881.9|187867.9|187777.9|737
1688582700000|2023-07-05 18:45:00|187881.7|187791.7|187869.7|187779.7|187911.4|187821.4|187859|187769|668
1688583000000|2023-07-05 18:50:00|187869.9|187779.9|187815|187725|187899.5|187809.5|187793.2|187703.2|676
1688583300000|2023-07-05 18:55:00|187814.3|187724.3|187984.7|187894.7|188020.1|187930.1|187800.9|187710.9|576
1688583600000|2023-07-05 19:00:00|187981.3|187891.3|187968|187878|187983.2|187893.2|187904.4|187814.4|674
1688583900000|2023-07-05 19:05:00|187969.4|187879.4|187962.8|187872.8|187989.7|187899.7|187955|187865|644
1688584200000|2023-07-05 19:10:00|187963|187873|187980.3|187890.3|187982.3|187892.3|187953.8|187863.8|324
1688584500000|2023-07-05 19:15:00|187980.4|187890.4|187965.6|187875.6|188002|187912|187955.2|187865.2|358
1688584800000|2023-07-05 19:20:00|187965.8|187875.8|187980.3|187890.3|188008.9|187918.9|187965.8|187875.8|546
1688585100000|2023-07-05 19:25:00|187970.2|187880.2|187894.6|187804.6|187977.1|187887.1|187886.7|187796.7|630
1688585400000|2023-07-05 19:30:00|187893.5|187803.5|187893.6|187803.6|187917.4|187827.4|187871|187781|485
1688585700000|2023-07-05 19:35:00|187891.9|187801.9|187889.9|187799.9|187898.8|187808.8|187879.2|187789.2|362
1688586000000|2023-07-05 19:40:00|187890|187800|187887.1|187797.1|187903.2|187813.2|187878.5|187788.5|350
1688586300000|2023-07-05 19:45:00|187886.5|187796.5|187888.7|187798.7|187896.5|187806.5|187870.6|187780.6|326
1688586600000|2023-07-05 19:50:00|187887.6|187797.6|187958.8|187868.8|187997.2|187907.2|187887.6|187797.6|442
1688586900000|2023-07-05 19:55:00|187958.7|187868.7|187972.1|187882.1|188006.9|187916.9|187940.5|187850.5|558
1688587200000|2023-07-05 20:00:00|187974.6|187884.6|187924.7|187794.7|187974.6|187884.6|187867.4|187777.4|324
1688587500000|2023-07-05 20:05:00|187926.1|187796.1|187980.4|187850.4|187988.8|187858.8|187924.5|187794.5|152
1688587800000|2023-07-05 20:10:00|187959.4|187869.4|187953.9|187863.9|187960.4|187870.4|187946.6|187856.6|134
1688588100000|2023-07-05 20:15:00|187951.3|187861.3|187971.7|187881.7|187975.3|187885.3|187948.5|187858.5|186
1688588400000|2023-07-05 20:20:00|187971.4|187881.4|188033.4|187943.4|188033.6|187943.6|187965.4|187875.4|184
1688588700000|2023-07-05 20:25:00|188033.6|187943.6|188026.5|187936.5|188040.5|187950.5|188025|187935|218
1688589000000|2023-07-05 20:30:00|188027.4|187937.4|187983|187853|188061.7|187943|187978.9|187848.9|240
1688589300000|2023-07-05 20:35:00|187982.8|187852.8|187980|187850|187995.8|187865.8|187976.5|187846.5|111
1688589600000|2023-07-05 20:40:00|187980.5|187850.5|187964.5|187834.5|187990.3|187860.3|187957.2|187827.2|115
1688589900000|2023-07-05 20:45:00|187965.8|187835.8|187965.9|187835.9|188000.1|187841|187949.5|187796.1|57
1688590200000|2023-07-05 20:50:00|187964.8|187834.8|187969.9|187839.9|188021.8|187851.1|187960.8|187796|106
1688590500000|2023-07-05 20:55:00|188017.2|187809.2|188013.2|187671.2|188106.8|187822.9|187997.6|187655.6|171
1688590800000|2023-07-05 21:00:00|188023.5|187681.5|187929.6|187587.6|188023.5|187681.5|187904.7|187562.7|15
1688593500000|2023-07-05 21:45:00|187864.2|187522.2|187889.1|187547.1|187889.1|187547.1|187864.2|187522.2|3
1688594100000|2023-07-05 21:55:00|187884.2|187542.2|187899.3|187557.3|187901.8|187559.8|187855.3|187513.3|15
1688594400000|2023-07-05 22:00:00|187901.9|187559.9|187869.3|187527.3|187901.9|187559.9|187844.2|187502.2|12
1688594700000|2023-07-05 22:05:00|187870.9|187528.9|187865.2|187523.2|187941.4|187599.4|187865.2|187523.2|90
1688595000000|2023-07-05 22:10:00|187865|187523|187870.6|187528.6|187886.6|187544.6|187827.8|187485.8|46
1688595300000|2023-07-05 22:15:00|187853.9|187511.9|187889.2|187547.2|187903.2|187561.2|187853|187511|216
1688595600000|2023-07-05 22:20:00|187889.4|187547.4|187860.7|187518.7|187897.5|187555.5|187838.6|187496.6|111
1688595900000|2023-07-05 22:25:00|187860.8|187518.8|187903.4|187561.4|187904.9|187562.9|187855.2|187513.2|97
1688596200000|2023-07-05 22:30:00|187904|187562|187906.9|187564.9|187922.9|187580.9|187856.3|187514.3|108
1688596500000|2023-07-05 22:35:00|187907.4|187565.4|187909.8|187567.8|187934.9|187592.9|187884.7|187542.7|167
1688596800000|2023-07-05 22:40:00|187925.6|187583.6|187940.8|187598.8|187947.8|187605.8|187865.6|187523.6|140
1688597100000|2023-07-05 22:45:00|187940.4|187598.4|187936.6|187594.6|187945.2|187603.2|187864.9|187522.9|87
1688597400000|2023-07-05 22:50:00|187936.8|187594.8|187913.9|187571.9|187953.2|187611.2|187912.8|187570.8|98
1688597700000|2023-07-05 22:55:00|187913.8|187571.8|187924.2|187582.2|187954.1|187612.1|187893.7|187551.7|121
1688598000000|2023-07-05 23:00:00|187926|187584|188165.8|187893.7|188226.5|187906.8|187926|187584|334
1688598300000|2023-07-05 23:05:00|188165.7|187893.9|188132.1|187921.9|188169.2|187971.3|188101.3|187893.5|233
1688598600000|2023-07-05 23:10:00|188090.1|187960.1|188135.3|187932.6|188141.5|187971.3|188086.7|187925.9|181
1688598900000|2023-07-05 23:15:00|188146.3|187922.8|188146.7|187914.5|188155.7|187964.3|188090.3|187898.7|137
1688599200000|2023-07-05 23:20:00|188147|187914.7|188093.3|187963.3|188147|187969.4|188090.1|187913.7|90
1688599500000|2023-07-05 23:25:00|188131|187928.9|188101.1|187971.1|188147.5|187972.1|188094.8|187924.3|140
1688599800000|2023-07-05 23:30:00|188100.8|187970.8|188097.1|187967.1|188142.3|187976.5|188085.4|187920|121
1688600100000|2023-07-05 23:35:00|188097.4|187967.4|188035.6|187802.7|188113.1|187983.1|188005.7|187772.9|306
1688600400000|2023-07-05 23:40:00|188036.1|187802.9|188033.6|187802.5|188042.9|187821|188023.8|187784.3|271
1688600700000|2023-07-05 23:45:00|188033.4|187802.6|188024.5|187800.4|188038.1|187806.9|188007.4|187787.7|247
1688601000000|2023-07-05 23:50:00|188024.4|187800|188055.6|187816.6|188056.4|187864.1|187979.1|187789.6|275
1688601300000|2023-07-05 23:55:00|188055.8|187816.8|188034.1|187802.2|188058.2|187836.5|188033.5|187783.9|320
1688601600000|2023-07-06 00:00:00|188045.5|187807.5|188120.2|187990.2|188127.5|187997.5|187981.7|187807.5|383
1688601900000|2023-07-06 00:05:00|188124.1|187994.1|188150.8|188020.8|188171|188041|188106.7|187976.7|493
1688602200000|2023-07-06 00:10:00|188150.5|188020.5|188123.7|187993.7|188152.7|188022.7|188111.7|187981.7|457
1688602500000|2023-07-06 00:15:00|188123.6|187993.6|188043.3|187913.3|188125.4|187995.4|188042.4|187912.4|656
1688602800000|2023-07-06 00:20:00|188045.2|187915.2|188049.9|187919.9|188086.1|187921.2|188036.1|187865.7|397
1688603100000|2023-07-06 00:25:00|188049.8|187919.8|188056.3|187926.3|188087.5|187935.3|188041.1|187880|156
1688603400000|2023-07-06 00:30:00|188056.2|187926.2|188045.7|187915.7|188070.9|187940.9|188045.3|187915.3|213
1688603700000|2023-07-06 00:35:00|188046|187916|188040.1|187910.1|188056.8|187926.8|188032.6|187902.6|177
1688604000000|2023-07-06 00:40:00|188039.9|187909.9|188043.2|187913.2|188066.6|187936.6|188039.1|187909.1|204
1688604300000|2023-07-06 00:45:00|188043|187913|188053.5|187923.5|188080.2|187950.2|188039.8|187909.8|205
1688604600000|2023-07-06 00:50:00|188053.3|187923.3|188079.5|187949.5|188091.4|187961.4|188042.9|187912.9|296
1688604900000|2023-07-06 00:55:00|188083.5|187953.5|188041.1|187911.1|188094.4|187964.4|188039.5|187909.5|308
1688605200000|2023-07-06 01:00:00|188041.9|187911.9|188056.9|187926.9|188059.7|187929.7|188041.9|187911.9|227
1688605500000|2023-07-06 01:05:00|188057.1|187927.1|188036.4|187906.4|188064.2|187934.2|188031|187901|271
1688605800000|2023-07-06 01:10:00|188035.4|187905.4|188039.9|187909.9|188053.1|187923.1|188029.5|187899.5|138
1688606100000|2023-07-06 01:15:00|188039.7|187909.7|188017.4|187887.4|188065.8|187923.4|188000.4|187863.3|445
1688606400000|2023-07-06 01:20:00|188016.3|187886.3|188024.4|187894.4|188025.2|187895.2|187996.8|187866.8|407
1688606700000|2023-07-06 01:25:00|188024.2|187894.2|188044.5|187914.5|188069.3|187939.3|188018.5|187888.5|512
1688607000000|2023-07-06 01:30:00|188049|187919|187944.3|187814.3|188051.4|187921.4|187913|187783|662
1688607300000|2023-07-06 01:35:00|187945.1|187815.1|187939.8|187809.8|187967.4|187837.4|187904.7|187774.7|478
1688607600000|2023-07-06 01:40:00|187939.7|187809.7|187932.9|187802.9|187965.3|187835.3|187929.3|187799.3|362
1688607900000|2023-07-06 01:45:00|187929.5|187799.5|187894.8|187764.8|187949|187819|187892.2|187762.2|373
1688608200000|2023-07-06 01:50:00|187894.9|187764.9|187874|187744|187903.5|187773.5|187866.7|187736.7|550
1688608500000|2023-07-06 01:55:00|187874.3|187744.3|187810|187680|187880.9|187750.9|187797.5|187667.5|477
1688608800000|2023-07-06 02:00:00|187808.4|187678.4|187848|187718|187855|187725|187805.7|187675.7|398
1688609100000|2023-07-06 02:05:00|187845.9|187715.9|187774.7|187644.7|187852.2|187722.2|187773.1|187643.1|411
1688609400000|2023-07-06 02:10:00|187774.6|187644.6|187775.9|187645.9|187781.7|187651.7|187756.4|187626.4|325
1688609700000|2023-07-06 02:15:00|187776|187646|187569.1|187439.1|187776|187646|187522.3|187326.9|356
1688610000000|2023-07-06 02:20:00|187569|187439|187639.8|187509.8|187701.6|187536.3|187568|187422.7|320
1688610300000|2023-07-06 02:25:00|187639.5|187509.5|187640.5|187510.5|187671.4|187541.4|187622.4|187492.4|477
1688610600000|2023-07-06 02:30:00|187640.4|187510.4|187657.2|187527.2|187676.1|187546.1|187637.3|187507.3|487
1688610900000|2023-07-06 02:35:00|187657|187527|187710.5|187580.5|187719.4|187589.4|187649|187519|782
1688611200000|2023-07-06 02:40:00|187708.6|187578.6|187749.7|187619.7|187755.2|187625.2|187699.9|187569.9|724
1688611500000|2023-07-06 02:45:00|187750.7|187620.7|187801.5|187671.5|187826.1|187696.1|187747.3|187617.3|609
1688611800000|2023-07-06 02:50:00|187799.4|187669.4|187801.6|187671.6|187809.6|187679.6|187779.6|187649.6|573
1688612100000|2023-07-06 02:55:00|187802|187672|187828.9|187698.9|187837.1|187707.1|187800.9|187670.9|454
1688612400000|2023-07-06 03:00:00|187829.1|187699.1|187843.7|187713.7|187850.2|187720.2|187827.3|187697.3|218
1688612700000|2023-07-06 03:05:00|187840.3|187710.3|187824.7|187694.7|187852.5|187722.5|187821.6|187691.6|317
1688613000000|2023-07-06 03:10:00|187823.2|187693.2|187845.6|187715.6|187862.2|187732.2|187823.2|187693.2|510
1688613300000|2023-07-06 03:15:00|187847.5|187717.5|187849.9|187719.9|187854.9|187724.9|187834.6|187704.6|517
1688613600000|2023-07-06 03:20:00|187850|187720|187856.5|187726.5|187863.4|187733.4|187837.1|187707.1|422
1688613900000|2023-07-06 03:25:00|187856.6|187726.6|187856.5|187726.5|187861.9|187731.9|187834.9|187704.9|501
1688614200000|2023-07-06 03:30:00|187856.4|187726.4|187936.4|187806.4|187936.9|187806.9|187840|187710|352
1688614500000|2023-07-06 03:35:00|187936.7|187806.7|187944|187814|187957.9|187827.9|187921.7|187791.7|161
1688614800000|2023-07-06 03:40:00|187944.1|187814.1|187959|187829|187964.6|187834.6|187937.9|187807.9|201
1688615100000|2023-07-06 03:45:00|187958.3|187828.3|187989.9|187859.9|187998.7|187868.7|187946.9|187816.9|285
1688615400000|2023-07-06 03:50:00|187989.8|187859.8|188031.4|187901.4|188064.5|187912.6|187987|187857|371
1688615700000|2023-07-06 03:55:00|188031.6|187901.6|188087.5|187957.5|188094.9|187964.9|188023|187893|301
1688616000000|2023-07-06 04:00:00|188086.5|187956.5|188114.6|187984.6|188130.7|187989.7|188069.1|187902.4|354
1688616300000|2023-07-06 04:05:00|188114.1|187984.1|188082.9|187952.9|188146.3|187994.6|188079.6|187906.7|403
1688616600000|2023-07-06 04:10:00|188081.7|187951.7|188040|187910|188141.9|188003.4|188014.5|187835.9|241
1688616900000|2023-07-06 04:15:00|188039.6|187909.6|188058|187928|188066.7|187936.7|188026.8|187896.8|163
1688617200000|2023-07-06 04:20:00|188057.2|187927.2|188046.8|187916.8|188062.4|187932.4|188041.5|187911.5|117
1688617500000|2023-07-06 04:25:00|188047|187917|188135.9|188005.9|188161.5|188031.5|188046.4|187916.4|324
1688617800000|2023-07-06 04:30:00|188136|188006|188132.9|188002.9|188182.2|188031.5|188123.7|187959.5|516
1688618100000|2023-07-06 04:35:00|188132.7|188002.7|188129.2|187999.2|188144.1|188014.1|188125.6|187995.6|475
1688618400000|2023-07-06 04:40:00|188129.8|187999.8|188149.8|188019.8|188158.5|188028.5|188129.1|187999.1|439
1688618700000|2023-07-06 04:45:00|188149.5|188019.5|188142.6|188012.6|188180.8|188022.6|188136.6|187975.3|438
1688619000000|2023-07-06 04:50:00|188141.7|188011.7|188027.7|187897.7|188150.6|188020.6|188024.3|187878.7|399
1688619300000|2023-07-06 04:55:00|188026.8|187896.8|188060.1|187930.1|188063.3|187933.3|188014.4|187884.4|294
1688619600000|2023-07-06 05:00:00|188060.4|187930.4|188090|187960|188139|188009|188058.7|187928.7|412
1688619900000|2023-07-06 05:05:00|188088.5|187958.5|188112.2|187982.2|188121|187991|188084.7|187954.7|352
1688620200000|2023-07-06 05:10:00|188112.1|187982.1|187948|187818|188139|188009|187939.3|187809.3|325
1688620500000|2023-07-06 05:15:00|187948.2|187818.2|188035.9|187905.9|188039.8|187909.8|187948.2|187818.2|376
1688620800000|2023-07-06 05:20:00|188045.5|187915.5|188010.3|187880.3|188055.2|187925.2|187981.6|187851.6|609
1688621100000|2023-07-06 05:25:00|188010.5|187880.5|188007.1|187877.1|188039|187909|187990.7|187860.7|456
1688621400000|2023-07-06 05:30:00|188004.3|187874.3|188019.7|187889.7|188031.4|187901.4|187958.1|187828.1|575
1688621700000|2023-07-06 05:35:00|188019.5|187889.5|188033.7|187903.7|188067.6|187937.6|188019.5|187889.5|660
1688622000000|2023-07-06 05:40:00|188038|187908|187997|187867|188040.8|187910.8|187981.7|187851.7|596
1688622300000|2023-07-06 05:45:00|187996.1|187866.1|188114.8|187984.8|188123.2|187993.2|187985.9|187855.9|676
1688622600000|2023-07-06 05:50:00|188115|187985|188068.7|187938.7|188126.4|187996.4|188064.1|187934.1|536
1688622900000|2023-07-06 05:55:00|188069.8|187939.8|188060|187930|188099.9|187969.9|188037.9|187907.9|580
1688623200000|2023-07-06 06:00:00|188037.6|187947.6|187768.7|187678.7|188056.7|187947.6|187729.4|187639.4|720
1688623500000|2023-07-06 06:05:00|187768.6|187678.6|187789.9|187699.9|187994.1|187904.1|187767.4|187677.4|699
1688623800000|2023-07-06 06:10:00|187789.5|187699.5|187688.9|187598.9|187820.2|187730.2|187653.6|187563.6|634
1688624100000|2023-07-06 06:15:00|187689|187599|187659.6|187569.6|187741.2|187651.2|187626.8|187536.8|651
1688624400000|2023-07-06 06:20:00|187658.6|187568.6|187581.1|187491.1|187694.9|187604.9|187569.7|187479.7|605
1688624700000|2023-07-06 06:25:00|187565.2|187475.2|187598.3|187508.3|187617.3|187527.3|187496.1|187406.1|708
1688625000000|2023-07-06 06:30:00|187596.8|187506.8|187550.8|187460.8|187616.5|187526.5|187474.8|187384.8|723
1688625300000|2023-07-06 06:35:00|187550.7|187460.7|187715.3|187625.3|187723.7|187633.7|187550.7|187460.7|523
1688625600000|2023-07-06 06:40:00|187712.8|187622.8|187674.3|187584.3|187743.7|187653.7|187639|187549|543
1688625900000|2023-07-06 06:45:00|187675.9|187585.9|187529.4|187439.4|187707|187617|187527.6|187437.6|698
1688626200000|2023-07-06 06:50:00|187531.9|187441.9|187545.2|187455.2|187564.5|187474.5|187499.9|187409.9|577
1688626500000|2023-07-06 06:55:00|187545.3|187455.3|187578.1|187488.1|187604.9|187514.9|187468.8|187378.8|620
1688626800000|2023-07-06 07:00:00|187582.3|187492.3|187633.9|187543.9|187722.2|187632.2|187540.4|187450.4|881
1688627100000|2023-07-06 07:05:00|187634|187544|187999|187909|188022.5|187932.5|187605.5|187515.5|903
1688627400000|2023-07-06 07:10:00|187997|187907|188134.9|188044.9|188152.6|188062.6|187985.9|187895.9|779
1688627700000|2023-07-06 07:15:00|188135.4|188045.4|187901|187811|188143.8|188053.8|187808.5|187718.5|778
1688628000000|2023-07-06 07:20:00|187902.4|187812.4|187655.9|187565.9|187902.7|187812.7|187640.1|187550.1|778
1688628300000|2023-07-06 07:25:00|187655.3|187565.3|187720.4|187630.4|187725.4|187635.4|187633.8|187543.8|793
1688628600000|2023-07-06 07:30:00|187717.8|187627.8|187765.8|187675.8|187776.3|187686.3|187664.6|187574.6|701
1688628900000|2023-07-06 07:35:00|187763.6|187673.6|187973.4|187883.4|188014.5|187924.5|187754.3|187664.3|775
1688629200000|2023-07-06 07:40:00|187973.5|187883.5|187953.2|187863.2|187983.7|187893.7|187940.9|187850.9|752
1688629500000|2023-07-06 07:45:00|187957.3|187867.3|188155|188065|188228.8|188138.8|187954.3|187864.3|840
1688629800000|2023-07-06 07:50:00|188154.3|188064.3|188135.4|188045.4|188230.6|188140.6|188092.4|188002.4|759
1688630100000|2023-07-06 07:55:00|188135.8|188045.8|188268.4|188178.4|188319.9|188229.9|188135.6|188045.6|654
1688630400000|2023-07-06 08:00:00|188268.3|188178.3|188227|188137|188288.5|188198.5|188204|188114|687
1688630700000|2023-07-06 08:05:00|188226.2|188136.2|188173.8|188083.8|188253.6|188163.6|188103|188013|616
1688631000000|2023-07-06 08:10:00|188173.7|188083.7|188247.4|188157.4|188247.7|188157.7|188137.1|188047.1|593
1688631300000|2023-07-06 08:15:00|188244.3|188154.3|188519.1|188429.1|188559.8|188469.8|188243.8|188153.8|730
1688631600000|2023-07-06 08:20:00|188519|188429|188583.4|188493.4|188784.3|188694.3|188519|188429|730
1688631900000|2023-07-06 08:25:00|188583.2|188493.2|188642.9|188552.9|188643|188553|188448.9|188358.9|581
1688632200000|2023-07-06 08:30:00|188648.3|188558.3|188654|188564|188767.7|188677.7|188645.4|188555.4|734
1688632500000|2023-07-06 08:35:00|188653.3|188563.3|188752.6|188662.6|188770.5|188680.5|188640.9|188550.9|653
1688632800000|2023-07-06 08:40:00|188752.5|188662.5|188738.9|188648.9|188872.7|188782.7|188652.1|188562.1|613
1688633100000|2023-07-06 08:45:00|188739.8|188649.8|188742.6|188652.6|188819|188729|188738.6|188648.6|699
1688633400000|2023-07-06 08:50:00|188742.7|188652.7|188601.3|188511.3|188766.9|188676.9|188585.6|188495.6|736
1688633700000|2023-07-06 08:55:00|188601.4|188511.4|188733.6|188643.6|188734.4|188644.4|188586.1|188496.1|551
1688634000000|2023-07-06 09:00:00|188732.8|188642.8|188960|188870|188989.5|188899.5|188732.8|188642.8|697
1688634300000|2023-07-06 09:05:00|188962.9|188872.9|189067|188977|189069.2|188979.2|188905.1|188815.1|733
1688634600000|2023-07-06 09:10:00|189066.9|188976.9|189305.1|189215.1|189352.9|189262.9|189009.7|188919.7|708
1688634900000|2023-07-06 09:15:00|189305.2|189215.2|189475.3|189385.3|189487.4|189397.4|189253.2|189163.2|752
1688635200000|2023-07-06 09:20:00|189475.2|189385.2|189537.3|189447.3|189609.4|189519.4|189324.5|189234.5|734
1688635500000|2023-07-06 09:25:00|189537.6|189447.6|189592.9|189502.9|189635.1|189545.1|189449.3|189359.3|706
1688635800000|2023-07-06 09:30:00|189592.8|189502.8|189481.6|189391.6|189616.5|189526.5|189449.4|189359.4|679
1688636100000|2023-07-06 09:35:00|189481.7|189391.7|189459|189369|189481.7|189391.7|189396.2|189306.2|549
1688636400000|2023-07-06 09:40:00|189465.6|189375.6|189510.1|189420.1|189520.5|189430.5|189437.7|189347.7|638
1688636700000|2023-07-06 09:45:00|189510.3|189420.3|189686.3|189596.3|189706|189616|189508.6|189418.6|585
1688637000000|2023-07-06 09:50:00|189686.4|189596.4|189804.1|189714.1|189888.9|189798.9|189610.3|189520.3|696
1688637300000|2023-07-06 09:55:00|189804.7|189714.7|189781.7|189691.7|189847.6|189757.6|189715.3|189625.3|743
1688637600000|2023-07-06 10:00:00|189792.1|189702.1|190000.9|189910.9|190125.4|190035.4|189762.8|189672.8|837
1688637900000|2023-07-06 10:05:00|190001.1|189911.1|189833.8|189743.8|190004.3|189914.3|189810.7|189720.7|641
1688638200000|2023-07-06 10:10:00|189834.6|189744.6|189987.1|189897.1|190032.3|189942.3|189827.8|189737.8|644
1688638500000|2023-07-06 10:15:00|189986.9|189896.9|189728.6|189638.6|189991.5|189901.5|189724.6|189634.6|697
1688638800000|2023-07-06 10:20:00|189728|189638|189708.9|189618.9|189728.7|189638.7|189472.8|189382.8|775
1688639100000|2023-07-06 10:25:00|189703.8|189613.8|189623.1|189533.1|189777.2|189687.2|189570.3|189480.3|720
1688639400000|2023-07-06 10:30:00|189623|189533|189641.4|189551.4|189665.5|189575.5|189540.4|189450.4|708
1688639700000|2023-07-06 10:35:00|189636.8|189546.8|189453.1|189363.1|189671.2|189581.2|189414|189324|835
1688640000000|2023-07-06 10:40:00|189451.8|189361.8|189858.6|189768.6|189859.7|189769.7|189367.6|189277.6|781
1688640300000|2023-07-06 10:45:00|189858.5|189768.5|190008.2|189918.2|190038.9|189948.9|189739.8|189649.8|696
1688640600000|2023-07-06 10:50:00|190004.6|189914.6|190187.2|190097.2|190203.6|190113.6|190000.9|189910.9|770
1688640900000|2023-07-06 10:55:00|190188.9|190098.9|190177.9|190087.9|190218.6|190128.6|190173|190083|501
1688641200000|2023-07-06 11:00:00|190178|190088|190147.1|190057.1|190247|190157|190133.8|190043.8|562
1688641500000|2023-07-06 11:05:00|190147.9|190057.9|189961.7|189871.7|190163.9|190073.9|189907.9|189817.9|624
1688641800000|2023-07-06 11:10:00|189961.6|189871.6|189798.6|189708.6|189961.8|189871.8|189763|189673|639
1688642100000|2023-07-06 11:15:00|189799|189709|190086.6|189996.6|190086.6|189996.6|189781.1|189691.1|657
1688642400000|2023-07-06 11:20:00|190085.8|189995.8|189770.4|189680.4|190104.8|190014.8|189755.3|189665.3|783
1688642700000|2023-07-06 11:25:00|189777.2|189687.2|189862.9|189772.9|189939.9|189849.9|189653.2|189563.2|784
1688643000000|2023-07-06 11:30:00|189865.1|189775.1|189787.3|189697.3|189908.2|189818.2|189741.6|189651.6|741
1688643300000|2023-07-06 11:35:00|189787.2|189697.2|189659.3|189569.3|189864.6|189774.6|189649.7|189559.7|657
1688643600000|2023-07-06 11:40:00|189651.6|189561.6|189538.4|189448.4|189651.6|189561.6|189369.3|189279.3|767
1688643900000|2023-07-06 11:45:00|189531.8|189441.8|189528.8|189438.8|189555.1|189465.1|189489|189399|639
1688644200000|2023-07-06 11:50:00|189527.8|189437.8|189482.8|189392.8|189546.9|189456.9|189466.8|189376.8|649
1688644500000|2023-07-06 11:55:00|189484.4|189394.4|189376.6|189286.6|189497.7|189407.7|189376.3|189286.3|607
1688644800000|2023-07-06 12:00:00|189376.4|189286.4|189358.9|189268.9|189476|189386|189174|189084|671
1688645100000|2023-07-06 12:05:00|189359.9|189269.9|189295.7|189205.7|189364.3|189274.3|189177.9|189087.9|800
1688645400000|2023-07-06 12:10:00|189295.5|189205.5|189791.3|189449.3|189839.1|189504.8|189295.5|189205.5|766
1688645700000|2023-07-06 12:15:00|189786.2|189444.2|189981.7|189851.7|190544.5|190414.5|189698.1|189356.1|1117
1688646000000|2023-07-06 12:20:00|189985.6|189855.6|190095.9|190005.9|190319.1|190229.1|189982.9|189855.6|969
1688646300000|2023-07-06 12:25:00|190095.8|190005.8|190046.5|189704.5|190112.9|190022.9|189639.1|189495.5|1030
1688646600000|2023-07-06 12:30:00|190055.6|189713.6|190182.5|190092.5|190182.5|190092.5|189960.4|189650.8|1050
1688646900000|2023-07-06 12:35:00|190182.2|190092.2|190393.8|190303.8|190419.2|190329.2|190182.2|190092.2|1022
1688647200000|2023-07-06 12:40:00|190394.4|190304.4|190405.2|190315.2|190547.9|190457.9|190390.9|190300.9|852
1688647500000|2023-07-06 12:45:00|190406.4|190316.4|190312.4|190222.4|190449.8|190359.8|190274.8|190184.8|882
1688647800000|2023-07-06 12:50:00|190312.5|190222.5|190257.3|190167.3|190413.7|190323.7|190232.4|190142.4|879
1688648100000|2023-07-06 12:55:00|190257.4|190167.4|190128.6|190038.6|190273.6|190183.6|190128.4|190038.4|999
1688648400000|2023-07-06 13:00:00|190126.6|190036.6|189916.8|189826.8|190129.9|190039.9|189853.9|189763.9|902
1688648700000|2023-07-06 13:05:00|189913.6|189823.6|190101.7|190011.7|190114|190024|189913.6|189823.6|610
1688649000000|2023-07-06 13:10:00|190101.6|190011.6|190255.6|190165.6|190270.2|190180.2|190101.2|190011.2|659
1688649300000|2023-07-06 13:15:00|190255.2|190165.2|189989.8|189899.8|190268.8|190178.8|189941.8|189851.8|865
1688649600000|2023-07-06 13:20:00|189989.7|189899.7|190086.6|189996.6|190108.1|190018.1|189963.1|189873.1|822
1688649900000|2023-07-06 13:25:00|190086.8|189996.8|190046.3|189956.3|190208.1|190118.1|190024.4|189934.4|775
1688650200000|2023-07-06 13:30:00|190046.7|189956.7|190159.9|190069.9|190184.5|190094.5|189996.1|189906.1|899
1688650500000|2023-07-06 13:35:00|190159.5|190069.5|190108.9|190018.9|190259.7|190169.7|190067.3|189977.3|943
1688650800000|2023-07-06 13:40:00|190109.6|190019.6|190540.5|190250|190540.5|190393.1|190106.2|190016.2|965
1688651100000|2023-07-06 13:45:00|190544|190249.1|190564.4|190474.4|190603|190513|190353.6|190246.4|987
1688651400000|2023-07-06 13:50:00|190563.2|190473.2|190587.3|190497.3|190690.9|190600.9|190523.8|190433.8|902
1688651700000|2023-07-06 13:55:00|190589.3|190499.3|190366.1|190024.1|190596.2|190506.2|190336.5|189994.5|752
1688652000000|2023-07-06 14:00:00|190367|190025|190686.5|190596.5|190705.9|190613.3|190367|190025|1044
1688652300000|2023-07-06 14:05:00|190684.4|190594.4|190773.4|190683.4|191012.8|190922.8|190579.8|190489.8|978
1688652600000|2023-07-06 14:10:00|190773.3|190683.3|190769.4|190679.4|190977.6|190887.6|190685.9|190595.9|943
1688652900000|2023-07-06 14:15:00|190766.9|190676.9|190739.9|190649.9|190798.5|190708.5|190668.7|190578.7|847
1688653200000|2023-07-06 14:20:00|190740|190650|190951.1|190861.1|190989.4|190899.4|190729.9|190639.9|768
1688653500000|2023-07-06 14:25:00|190950.7|190860.7|191075.1|190985.1|191118.4|191028.4|190929.9|190839.9|811
1688653800000|2023-07-06 14:30:00|191074.2|190984.2|191329.5|191239.5|191568.7|191478.7|191014.2|190924.2|911
1688654100000|2023-07-06 14:35:00|191328.7|191238.7|191087.6|190997.6|191465.8|191375.8|191082.5|190992.5|886
1688654400000|2023-07-06 14:40:00|191086|190996|190916.9|190826.9|191105.7|191015.7|190916.9|190826.9|800
1688654700000|2023-07-06 14:45:00|190918.1|190828.1|190837.1|190747.1|190991.4|190901.4|190814.4|190724.4|809
1688655000000|2023-07-06 14:50:00|190838.2|190748.2|190701.9|190611.9|190925|190835|190678.9|190588.9|859
1688655300000|2023-07-06 14:55:00|190701.8|190611.8|190987.3|190897.3|190987.3|190897.3|190637.7|190547.7|955
1688655600000|2023-07-06 15:00:00|190985.3|190895.3|191067.1|190977.1|191084.3|190994.3|190974.5|190884.5|927
1688655900000|2023-07-06 15:05:00|191067.3|190977.3|191066.8|190976.8|191106.2|191016.2|191041.3|190951.3|702
1688656200000|2023-07-06 15:10:00|191061|190971|191043.2|190953.2|191082.5|190992.5|191020.4|190930.4|857
1688656500000|2023-07-06 15:15:00|191042.1|190952.1|190939.8|190849.8|191128.7|191038.7|190900.9|190810.9|679
1688656800000|2023-07-06 15:20:00|190939.7|190849.7|191111.8|191021.8|191116.5|191026.5|190906.1|190816.1|578
1688657100000|2023-07-06 15:25:00|191111.9|191021.9|191288.3|191198.3|191293.9|191203.9|191071.8|190981.8|536
1688657400000|2023-07-06 15:30:00|191290.6|191200.6|191040|190950|191290.6|191200.6|190911.4|190821.4|860
1688657700000|2023-07-06 15:35:00|191039.9|190949.9|191085.6|190995.6|191094.1|191004.1|190968.2|190878.2|781
1688658000000|2023-07-06 15:40:00|191087.1|190997.1|191126.8|191036.8|191153.7|191063.7|190998.9|190908.9|572
1688658300000|2023-07-06 15:45:00|191127.3|191037.3|191085.9|190995.9|191127.4|191037.4|191021.6|190931.6|818
1688658600000|2023-07-06 15:50:00|191085.8|190995.8|191175.4|191085.4|191194.4|191104.4|191074|190984|763
1688658900000|2023-07-06 15:55:00|191176.6|191086.6|191047.2|190957.2|191202.3|191112.3|191021.7|190931.7|748
1688659200000|2023-07-06 16:00:00|191043.6|190953.6|190913.2|190823.2|191054.7|190964.7|190880.1|190790.1|892
1688659500000|2023-07-06 16:05:00|190911.9|190821.9|190947.5|190857.5|190948.6|190858.6|190870.2|190780.2|787
1688659800000|2023-07-06 16:10:00|190947.4|190857.4|191123.6|191033.6|191127.7|191037.7|190935.8|190845.8|824
1688660100000|2023-07-06 16:15:00|191123.5|191033.5|191093|191003|191147.3|191057.3|191051.3|190961.3|796
1688660400000|2023-07-06 16:20:00|191092.9|191002.9|191218.2|191128.2|191238.4|191148.4|191071.9|190981.9|756
1688660700000|2023-07-06 16:25:00|191218|191128|191237.7|191147.7|191299.6|191209.6|191196.6|191106.6|812
1688661000000|2023-07-06 16:30:00|191235.7|191145.7|191160.5|191070.5|191246.5|191156.5|191068.1|190978.1|761
1688661300000|2023-07-06 16:35:00|191160.4|191070.4|191183.4|191093.4|191231.8|191141.8|191150.5|191060.5|771
1688661600000|2023-07-06 16:40:00|191183.1|191093.1|191215.9|191125.9|191232|191142|191142|191052|660
1688661900000|2023-07-06 16:45:00|191215.6|191125.6|191227.4|191137.4|191243.9|191153.9|191168|191078|725
1688662200000|2023-07-06 16:50:00|191227.5|191137.5|191251.9|191161.9|191251.9|191161.9|191145.7|191055.7|814
1688662500000|2023-07-06 16:55:00|191251.7|191161.7|191291.2|191201.2|191379.2|191289.2|191251.7|191161.7|785
1688662800000|2023-07-06 17:00:00|191292.3|191202.3|191246.9|191156.9|191309.2|191219.2|191244.9|191154.9|758
1688663100000|2023-07-06 17:05:00|191247|191157|191263.6|191173.6|191310.1|191220.1|191217.1|191127.1|646
1688663400000|2023-07-06 17:10:00|191263.3|191173.3|191145|191055|191285.2|191195.2|191144|191054|673
1688663700000|2023-07-06 17:15:00|191143|191053|191124.3|191034.3|191175.4|191085.4|191111.5|191021.5|659
1688664000000|2023-07-06 17:20:00|191124.4|191034.4|190997.9|190907.9|191126.2|191036.2|190985.9|190895.9|601
1688664300000|2023-07-06 17:25:00|191000.8|190910.8|190955.2|190865.2|191008.7|190918.7|190938.2|190848.2|692
1688664600000|2023-07-06 17:30:00|190955.9|190865.9|191000.7|190910.7|191071.8|190981.8|190940.6|190850.6|644
1688664900000|2023-07-06 17:35:00|191000.6|190910.6|190929|190839|191016.3|190926.3|190922.6|190832.6|574
1688665200000|2023-07-06 17:40:00|190934.1|190844.1|190965|190875|190987.7|190897.7|190930.5|190840.5|548
1688665500000|2023-07-06 17:45:00|190964.9|190874.9|190979.9|190889.9|191008.3|190918.3|190958.7|190868.7|562
1688665800000|2023-07-06 17:50:00|190979.7|190889.7|190970.4|190880.4|190997.3|190907.3|190963.1|190873.1|621
1688666100000|2023-07-06 17:55:00|190970.5|190880.5|190873.6|190783.6|190980.2|190890.2|190845.5|190755.5|710
1688666400000|2023-07-06 18:00:00|190873.4|190783.4|190897.5|190807.5|190932|190842|190862.6|190772.6|706
1688666700000|2023-07-06 18:05:00|190897.8|190807.8|190881.7|190791.7|190906.1|190816.1|190874|190784|528
1688667000000|2023-07-06 18:10:00|190880.4|190790.4|190943.1|190853.1|190951.2|190861.2|190870|190780|415
1688667300000|2023-07-06 18:15:00|190943.2|190853.2|190939|190849|190954|190864|190927.2|190837.2|444
1688667600000|2023-07-06 18:20:00|190938.6|190848.6|190868|190778|190955.9|190865.9|190854.8|190764.8|522
1688667900000|2023-07-06 18:25:00|190867.8|190777.8|190917.6|190827.6|190931.6|190841.6|190847|190757|633
1688668200000|2023-07-06 18:30:00|190918.3|190828.3|190867|190777|190921.2|190831.2|190860.2|190770.2|655
1688668500000|2023-07-06 18:35:00|190864|190774|190941.1|190851.1|190954.6|190864.6|190863.3|190773.3|639
1688668800000|2023-07-06 18:40:00|190941|190851|190911.1|190821.1|190957.7|190867.7|190909.7|190819.7|426
1688669100000|2023-07-06 18:45:00|190910.9|190820.9|190899.2|190809.2|190952.2|190862.2|190882.8|190792.8|522
1688669400000|2023-07-06 18:50:00|190898.9|190808.9|190809.8|190719.8|190947|190857|190809.7|190719.7|637
1688669700000|2023-07-06 18:55:00|190810|190720|190693.5|190603.5|190831.2|190741.2|190664.9|190574.9|472
1688670000000|2023-07-06 19:00:00|190690.5|190600.5|190701.7|190611.7|190710.1|190620.1|190639.7|190549.7|264
1688670300000|2023-07-06 19:05:00|190701.6|190611.6|190714.4|190624.4|190723|190633|190701.5|190611.5|149
1688670600000|2023-07-06 19:10:00|190714.7|190624.7|190718.9|190628.9|190735.6|190645.6|190714.1|190624.1|294
1688670900000|2023-07-06 19:15:00|190718.8|190628.8|190771.9|190681.9|190773.3|190683.3|190714.8|190624.8|289
1688671200000|2023-07-06 19:20:00|190771.7|190681.7|190775.9|190685.9|190804.4|190714.4|190753.5|190663.5|502
1688671500000|2023-07-06 19:25:00|190776.2|190686.2|190868.6|190738.6|190872.6|190742.6|190765.3|190675.3|500
1688671800000|2023-07-06 19:30:00|190856.5|190726.5|190899|190769|190930.4|190800.4|190848.3|190718.3|625
1688672100000|2023-07-06 19:35:00|190898.7|190768.7|190933.6|190843.6|190987|190874.4|190896.2|190766.2|437
1688672400000|2023-07-06 19:40:00|190931.5|190841.5|190954.5|190824.5|190955.6|190855.4|190921.6|190814.7|397
1688672700000|2023-07-06 19:45:00|190955.2|190825.2|190945.7|190815.7|190959.1|190829.1|190945|190815|355
1688673000000|2023-07-06 19:50:00|190946.4|190816.4|190948.9|190858.9|190958.9|190868.9|190921.1|190809.2|583
1688673300000|2023-07-06 19:55:00|190951.4|190861.4|190936.8|190846.8|190984.1|190874|190928.9|190837.3|442
1688673600000|2023-07-06 20:00:00|190938.2|190848.2|190958|190868|190963.1|190873.1|190938.2|190848.2|343
1688673900000|2023-07-06 20:05:00|190959.5|190869.5|190934.9|190804.9|190959.5|190869.5|190933.2|190803.2|236
1688674200000|2023-07-06 20:10:00|190935|190805|190894.7|190764.7|190944.2|190814.2|190888.5|190758.5|147
1688674500000|2023-07-06 20:15:00|190896.1|190766.1|191136.5|191006.5|191164.4|191011.1|190859.4|190743.1|354
1688674800000|2023-07-06 20:20:00|191168.3|190962.3|191130|191000|191168.3|191004|191113.5|190959|328
1688675100000|2023-07-06 20:25:00|191128.4|190998.4|191114.8|190984.8|191128.4|190998.4|191102.9|190972.9|683
1688675400000|2023-07-06 20:30:00|191114.2|190984.2|191120.5|190990.5|191124.1|190994.1|191098.8|190968.8|384
1688675700000|2023-07-06 20:35:00|191120.4|190990.4|191148.4|191018.4|191167.5|191037.5|191118.2|190988.2|297
1688676000000|2023-07-06 20:40:00|191146.8|191016.8|191157.2|191027.2|191160.3|191030.3|191145.7|191015.7|203
1688676300000|2023-07-06 20:45:00|191157.4|191027.4|191181.5|191051.5|191218.7|191051.9|191149.3|190981|221
1688676600000|2023-07-06 20:50:00|191227.3|190997.5|191153.3|190921|191227.3|190997.5|191146.2|190815|306
1688676900000|2023-07-06 20:55:00|191157.5|190920.6|191359.5|191017.5|191359.5|191017.5|191140.7|190820.8|180
1688677200000|2023-07-06 21:00:00|191361.6|191019.6|191316.7|190974.7|191361.6|191019.6|191228|190886|12
1688679000000|2023-07-06 21:30:00|191382.5|191040.5|191388.8|191046.8|191388.9|191046.9|191382.3|191040.3|77
1688679300000|2023-07-06 21:35:00|191388.7|191046.7|191500.9|191158.9|191525.5|191183.5|191388.7|191046.7|203
1688679600000|2023-07-06 21:40:00|191506.2|191164.2|191191.9|190849.9|191528.1|191186.1|191080.7|190738.7|213
1688679900000|2023-07-06 21:45:00|191190|190848|191179.2|190837.2|191220.4|190878.4|191177.5|190835.5|51
1688680200000|2023-07-06 21:50:00|191182.4|190840.4|191133.5|190791.5|191198.8|190856.8|191132.2|190790.2|44
1688680500000|2023-07-06 21:55:00|191128.1|190786.1|191130.7|190788.7|191160.6|190818.6|191111.3|190769.3|116
1688680800000|2023-07-06 22:00:00|191119|190777|191082.9|190740.9|191136.6|190794.6|191073.5|190731.5|179
1688681100000|2023-07-06 22:05:00|191110.5|190768.5|191078.4|190736.4|191116.9|190774.9|191059.7|190717.7|84
1688681400000|2023-07-06 22:10:00|191078|190736|191124.9|190782.9|191148.1|190806.1|191074.3|190732.3|87
1688681700000|2023-07-06 22:15:00|191123.9|190781.9|191142.4|190800.4|191142.4|190800.4|191123.4|190781.4|135
1688682000000|2023-07-06 22:20:00|191144.8|190802.8|191148.1|190806.1|191150.3|190808.3|191143.5|190801.5|127
1688682300000|2023-07-06 22:25:00|191148|190806|191152.8|190810.8|191153.6|190811.6|191148|190806|166
1688682600000|2023-07-06 22:30:00|191151.7|190809.7|191150|190808|191152.9|190810.9|191147.5|190805.5|90
1688682900000|2023-07-06 22:35:00|191150.4|190808.4|191148.6|190806.6|191151.6|190809.6|191142.6|190800.6|166
1688683200000|2023-07-06 22:40:00|191148.3|190806.3|191127.5|190785.5|191151.8|190809.8|191117.7|190775.7|163
1688683500000|2023-07-06 22:45:00|191127.6|190785.6|191134.4|190792.4|191134.4|190792.4|191115|190773|143
1688683800000|2023-07-06 22:50:00|191134.5|190792.5|191120.7|190778.7|191134.8|190792.8|191098.8|190756.8|57
1688684100000|2023-07-06 22:55:00|191120.9|190778.9|191128.1|190786.1|191138.2|190796.2|191067|190725|73
1688684400000|2023-07-06 23:00:00|191142.5|190800.5|191161.6|190819.6|191173.2|190839.2|191100.8|190758.8|271
1688684700000|2023-07-06 23:05:00|191161.7|190819.7|191145.5|190834.3|191175.1|190855.1|191115.8|190813.6|203
1688685000000|2023-07-06 23:10:00|191145.6|190834.5|191133|190839.4|191163.1|190880.1|191115.8|190800.2|112
1688685300000|2023-07-06 23:15:00|191132.9|190839.2|191134|190848.8|191151|190879.9|191117.4|190804.8|115
1688685600000|2023-07-06 23:20:00|191134.2|190848.9|191137.1|190848.1|191137.1|190889.6|191111.7|190844.7|113
1688685900000|2023-07-06 23:25:00|191136.4|190847.4|191128|190845.8|191137.5|190882|191110.1|190835|80
1688686200000|2023-07-06 23:30:00|191138|190818.7|191144.3|190839.1|191144.4|190889.2|191104.4|190818.7|121
1688686500000|2023-07-06 23:35:00|191144|190838.6|191124.8|190852.8|191146.1|190894.2|191104.7|190816.4|91
1688686800000|2023-07-06 23:40:00|191109.2|190894.2|191107|190865.7|191137.4|190928.4|191051.1|190819.9|122
1688687100000|2023-07-06 23:45:00|191108.5|190866.7|191145.6|190861.5|191145.6|190901|191103.4|190837|96
1688687400000|2023-07-06 23:50:00|191146.6|190860.9|191128.4|190856.2|191146.6|190885.1|191114.2|190826.1|103
1688687700000|2023-07-06 23:55:00|191132.2|190830.5|191140.2|190837.7|191167.2|190882.5|191101.2|190824.8|115
1688688000000|2023-07-07 00:00:00|191138.9|190866.5|191163.1|191033.1|191211.5|191033.2|191111.5|190866.5|336
1688688300000|2023-07-07 00:05:00|191155.3|191025.3|191106.7|190976.7|191177.2|191025.3|191103.4|190971.5|264
1688688600000|2023-07-07 00:10:00|191105.6|190975.6|191123.9|190993.9|191129.8|190999.8|191098.8|190968.8|245
1688688900000|2023-07-07 00:15:00|191123.6|190993.6|191083.6|190953.6|191125.7|190995.7|191076.1|190946.1|275
1688689200000|2023-07-07 00:20:00|191083.2|190953.2|191105.8|190975.8|191119.2|190989.2|191081.9|190951.9|322
1688689500000|2023-07-07 00:25:00|191104.9|190974.9|191098.6|190968.6|191107.3|190977.3|191090.3|190960.3|167
1688689800000|2023-07-07 00:30:00|191097.9|190967.9|191116.2|190986.2|191116.4|190986.4|191093.8|190963.8|224
1688690100000|2023-07-07 00:35:00|191114.5|190984.5|191139.6|191009.6|191142|191012|191114.2|190984.2|236
1688690400000|2023-07-07 00:40:00|191139.9|191009.9|191137.4|191007.4|191149.4|191019.4|191133.9|191003.9|150
1688690700000|2023-07-07 00:45:00|191137.6|191007.6|191135.1|191005.1|191141.4|191011.4|191127.2|190997.2|139
1688691000000|2023-07-07 00:50:00|191135.3|191005.3|191132.6|191002.6|191147.3|191017.3|191126.8|190996.8|230
1688691300000|2023-07-07 00:55:00|191132.9|191002.9|191055.8|190925.8|191133.7|191003.7|191054.9|190924.9|271
1688691600000|2023-07-07 01:00:00|191056|190926|191058.7|190928.7|191065.9|190935.9|191047|190917|125
1688691900000|2023-07-07 01:05:00|191058.6|190928.6|191076.3|190946.3|191092|190962|191043.5|190913.5|180
1688692200000|2023-07-07 01:10:00|191076.1|190946.1|191068.7|190938.7|191081.5|190951.5|191055.7|190925.7|169
1688692500000|2023-07-07 01:15:00|191073.5|190943.5|191152.1|191022.1|191153.8|191023.8|191043.5|190913.5|206
1688692800000|2023-07-07 01:20:00|191151|191021|191031.1|190901.1|191154.7|191024.7|191006.8|190876.8|310
1688693100000|2023-07-07 01:25:00|191031.5|190901.5|190995.2|190865.2|191031.5|190901.5|190973.8|190843.8|314
1688693400000|2023-07-07 01:30:00|190995|190865|190949.5|190819.5|191007.4|190877.4|190946|190816|519
1688693700000|2023-07-07 01:35:00|190949.6|190819.6|191000.7|190870.7|191021.4|190891.4|190947.5|190817.5|382
1688694000000|2023-07-07 01:40:00|191000.5|190870.5|190994.3|190864.3|191007.5|190877.5|190968|190838|362
1688694300000|2023-07-07 01:45:00|190995.7|190865.7|190993|190863|190999.7|190869.7|190980.8|190850.8|202
1688694600000|2023-07-07 01:50:00|190993.2|190863.2|190950.7|190820.7|191004.1|190874.1|190928.3|190798.3|275
1688694900000|2023-07-07 01:55:00|190950.6|190820.6|190953.5|190823.5|190966.4|190836.4|190947.3|190817.3|255
1688695200000|2023-07-07 02:00:00|190954|190824|190970.5|190840.5|190972.9|190842.9|190922.7|190792.7|289
1688695500000|2023-07-07 02:05:00|190970.2|190840.2|190969.7|190839.7|190984.4|190854.4|190949.2|190819.2|283
1688695800000|2023-07-07 02:10:00|190969.3|190839.3|190988.9|190858.9|190988.9|190858.9|190968.8|190838.8|302
1688696100000|2023-07-07 02:15:00|190988.3|190858.3|190967.6|190837.6|190993.5|190863.5|190964.8|190834.8|461
1688696400000|2023-07-07 02:20:00|190967.5|190837.5|190947.5|190817.5|190977.2|190847.2|190942.8|190812.8|495
1688696700000|2023-07-07 02:25:00|190947.4|190817.4|190956.8|190826.8|190963.6|190833.6|190946.9|190816.9|649
1688697000000|2023-07-07 02:30:00|190956.5|190826.5|191034.5|190904.5|191034.6|190904.6|190950.1|190820.1|247
1688697300000|2023-07-07 02:35:00|191034.7|190904.7|191123|190993|191123.7|190993.7|191034.2|190904.2|220
1688697600000|2023-07-07 02:40:00|191123.3|190993.3|191117|190987|191124|190994|191106.8|190976.8|151
1688697900000|2023-07-07 02:45:00|191113.4|190983.4|191121.2|190991.2|191126.1|190996.1|191105.6|190975.6|139
1688698200000|2023-07-07 02:50:00|191119.6|190989.6|191090.8|190960.8|191124.1|190994.1|191090|190960|124
1688698500000|2023-07-07 02:55:00|191091.2|190961.2|191068.4|190938.4|191099.4|190969.4|191053.2|190923.2|230
1688698800000|2023-07-07 03:00:00|191068|190938|191029.7|190899.7|191074.3|190944.3|191026.7|190896.7|284
1688699100000|2023-07-07 03:05:00|191029.9|190899.9|191030.3|190900.3|191039.5|190909.5|191025.7|190895.7|216
1688699400000|2023-07-07 03:10:00|191031.7|190901.7|191010.1|190880.1|191036.6|190906.6|191010.1|190880.1|215
1688699700000|2023-07-07 03:15:00|191009.3|190879.3|190918.1|190788.1|191020.9|190890.9|190905.9|190775.9|249
1688700000000|2023-07-07 03:20:00|190918.3|190788.3|190938.4|190808.4|190956.3|190826.3|190914|190784|168
1688700300000|2023-07-07 03:25:00|190938.2|190808.2|190933.2|190803.2|190954.3|190824.3|190931.9|190801.9|207
1688700600000|2023-07-07 03:30:00|190933|190803|190946|190816|190951.9|190821.9|190931.3|190801.3|241
1688700900000|2023-07-07 03:35:00|190946.1|190816.1|190971.3|190841.3|190983.8|190853.8|190945.9|190815.9|190
1688701200000|2023-07-07 03:40:00|190969.5|190839.5|190915.6|190785.6|190988.6|190858.6|190902.5|190772.5|246
1688701500000|2023-07-07 03:45:00|190913.5|190783.5|190940.1|190810.1|190940.3|190810.3|190816.9|190686.9|361
1688701800000|2023-07-07 03:50:00|190940|190810|190920|190790|190941.4|190811.4|190913.4|190783.4|417
1688702100000|2023-07-07 03:55:00|190919.9|190789.9|190910|190780|190931.9|190801.9|190899.1|190769.1|253
1688702400000|2023-07-07 04:00:00|190910.4|190780.4|191014.2|190884.2|191014.9|190884.9|190894.5|190764.5|317
1688702700000|2023-07-07 04:05:00|191013.2|190883.2|191003.8|190873.8|191015.4|190885.4|190986.8|190856.8|159
1688703000000|2023-07-07 04:10:00|191004|190874|191028.8|190898.8|191031.3|190908.6|190995.8|190869.4|124
1688703300000|2023-07-07 04:15:00|191029.3|190899.3|191022|190892|191037.6|190907.6|191011.6|190881.6|101
1688703600000|2023-07-07 04:20:00|191019.4|190889.4|191017.6|190887.6|191028.5|190898.5|191009.7|190879.7|71
1688703900000|2023-07-07 04:25:00|191020.5|190890.5|190945.8|190815.8|191027.3|190897.3|190944.8|190814.8|123
1688704200000|2023-07-07 04:30:00|190945.9|190815.9|190956.9|190826.9|190966.3|190836.3|190943.4|190813.4|194
1688704500000|2023-07-07 04:35:00|190957.1|190827.1|190956.9|190826.9|190960.3|190830.3|190943|190813|112
1688704800000|2023-07-07 04:40:00|190955.3|190825.3|190893.7|190763.7|190962.4|190832.4|190876.9|190746.9|157
1688705100000|2023-07-07 04:45:00|190893.8|190763.8|190894.1|190764.1|190896|190766|190882.9|190752.9|121
1688705400000|2023-07-07 04:50:00|190894.9|190764.9|190945.5|190815.5|190945.5|190815.5|190892.9|190762.9|145
1688705700000|2023-07-07 04:55:00|190950.8|190820.8|190885.3|190755.3|190951.2|190821.2|190881.8|190751.8|180
1688706000000|2023-07-07 05:00:00|190885.5|190755.5|190904.5|190774.5|190915.6|190785.6|190874.2|190744.2|247
1688706300000|2023-07-07 05:05:00|190906.2|190776.2|190856.5|190726.5|190907.1|190777.1|190838.3|190708.3|344
1688706600000|2023-07-07 05:10:00|190856.2|190726.2|190811.4|190681.4|190857|190727|190788.8|190658.8|438
1688706900000|2023-07-07 05:15:00|190811.5|190681.5|190823.8|190693.8|190824.6|190694.6|190784.2|190654.2|632
1688707200000|2023-07-07 05:20:00|190822.3|190692.3|190803.5|190673.5|190823.6|190693.6|190791.6|190661.6|408
1688707500000|2023-07-07 05:25:00|190803.4|190673.4|190809.9|190679.9|190813.4|190683.4|190790|190660|359
1688707800000|2023-07-07 05:30:00|190815.9|190685.9|190800.9|190670.9|190845.3|190715.3|190794.9|190664.9|521
1688708100000|2023-07-07 05:35:00|190802.2|190672.2|190808.6|190678.6|190816.7|190686.7|190783.5|190653.5|580
1688708400000|2023-07-07 05:40:00|190808.2|190678.2|190798.6|190708.6|190813.8|190712|190767.4|190663.7|881
1688708700000|2023-07-07 05:45:00|190799.7|190709.7|190793.9|190703.9|190814.3|190724.3|190784.4|190694.4|951
1688709000000|2023-07-07 05:50:00|190790.4|190700.4|190824.2|190694.2|190835|190719|190785.3|190677.2|437
1688709300000|2023-07-07 05:55:00|190823.2|190693.2|191034.2|190904.2|191047|190917|190816.8|190686.8|783
1688709600000|2023-07-07 06:00:00|191034.1|190904.1|191001|190911|191034.1|190921|190951.7|190861.7|666
1688709900000|2023-07-07 06:05:00|191002|190912|190914.7|190824.7|191008.8|190918.8|190896.6|190806.6|872
1688710200000|2023-07-07 06:10:00|190914.6|190824.6|190890.2|190800.2|190937|190847|190869.4|190779.4|693
1688710500000|2023-07-07 06:15:00|190896.2|190806.2|190985.9|190895.9|190986.5|190896.5|190869.8|190779.8|635
1688710800000|2023-07-07 06:20:00|190984.3|190894.3|190897.8|190807.8|190988.8|190898.8|190890.5|190800.5|671
1688711100000|2023-07-07 06:25:00|190900.1|190810.1|190980.8|190890.8|191000.8|190910.8|190830.7|190740.7|753
1688711400000|2023-07-07 06:30:00|190971.7|190881.7|190939.1|190849.1|190976.7|190886.7|190762.6|190672.6|877
1688711700000|2023-07-07 06:35:00|190939|190849|190780.3|190690.3|190943|190853|190770.2|190680.2|711
1688712000000|2023-07-07 06:40:00|190780.8|190690.8|190710.9|190620.9|190796.1|190706.1|190690.3|190600.3|630
1688712300000|2023-07-07 06:45:00|190711.1|190621.1|190696.5|190606.5|190748|190658|190624.6|190534.6|694
1688712600000|2023-07-07 06:50:00|190696.6|190606.6|190969.5|190879.5|191028.6|190938.6|190696.6|190606.6|787
1688712900000|2023-07-07 06:55:00|190969.7|190879.7|191291|191201|191320.9|191230.9|190956.3|190866.3|864
1688713200000|2023-07-07 07:00:00|191291.1|191201.1|191387.6|191297.6|191407.3|191317.3|191231.3|191141.3|858
1688713500000|2023-07-07 07:05:00|191386.6|191296.6|190930.4|190840.4|191450.7|191360.7|190919.1|190829.1|801
1688713800000|2023-07-07 07:10:00|190931|190841|191101.8|191011.8|191111.9|191021.9|190931|190841|823
1688714100000|2023-07-07 07:15:00|191101.9|191011.9|191147.6|191057.6|191151.6|191061.6|191050.1|190960.1|874
1688714400000|2023-07-07 07:20:00|191148|191058|191309.5|191219.5|191440.8|191350.8|191148|191058|882
1688714700000|2023-07-07 07:25:00|191310.7|191220.7|191433.5|191343.5|191436.2|191346.2|191235.1|191145.1|878
1688715000000|2023-07-07 07:30:00|191433.6|191343.6|191340.4|191250.4|191436.9|191346.9|191204.3|191114.3|955
1688715300000|2023-07-07 07:35:00|191341.1|191251.1|191202.4|191112.4|191485.3|191395.3|191192.6|191102.6|806
1688715600000|2023-07-07 07:40:00|191203.2|191113.2|191276|191186|191289.2|191199.2|191180.8|191090.8|794
1688715900000|2023-07-07 07:45:00|191276.3|191186.3|191344.6|191254.6|191389.5|191299.5|191245.5|191155.5|789
1688716200000|2023-07-07 07:50:00|191342.8|191252.8|191365.2|191275.2|191407.6|191317.6|191324.6|191234.6|771
1688716500000|2023-07-07 07:55:00|191365.1|191275.1|191293.3|191203.3|191373.7|191283.7|191291.3|191201.3|801
1688716800000|2023-07-07 08:00:00|191296.1|191206.1|191321.4|191231.4|191354.7|191264.7|191224.8|191134.8|851
1688717100000|2023-07-07 08:05:00|191323.2|191233.2|191200|191110|191330.8|191240.8|191178.6|191088.6|841
1688717400000|2023-07-07 08:10:00|191200.4|191110.4|190858.8|190768.8|191215|191125|190839.8|190749.8|926
1688717700000|2023-07-07 08:15:00|190860.8|190770.8|190790.6|190700.6|190947.3|190857.3|190790.6|190700.6|821
1688718000000|2023-07-07 08:20:00|190787.4|190697.4|190842.7|190752.7|190980.3|190890.3|190693|190603|827
1688718300000|2023-07-07 08:25:00|190844.1|190754.1|190802|190712|190978.7|190888.7|190762.7|190672.7|842
1688718600000|2023-07-07 08:30:00|190810.6|190720.6|190915.1|190825.1|190915.1|190825.1|190755.2|190665.2|702
1688718900000|2023-07-07 08:35:00|190915.4|190825.4|190930.1|190840.1|190986.1|190896.1|190864.9|190774.9|740
1688719200000|2023-07-07 08:40:00|190930.4|190840.4|190890.4|190800.4|191040.1|190950.1|190880.8|190790.8|719
1688719500000|2023-07-07 08:45:00|190891.1|190801.1|190876.2|190786.2|190917.9|190827.9|190812.3|190722.3|748
1688719800000|2023-07-07 08:50:00|190882.5|190792.5|190892.3|190802.3|190919.7|190829.7|190804.7|190714.7|782
1688720100000|2023-07-07 08:55:00|190895.6|190805.6|191008.6|190918.6|191014.5|190924.5|190891.9|190801.9|773
1688720400000|2023-07-07 09:00:00|191006.4|190916.4|191109.2|191019.2|191123.7|191033.7|191002.1|190912.1|861
1688720700000|2023-07-07 09:05:00|191107.6|191017.6|191159.5|191069.5|191247.4|191157.4|191107.6|191017.6|886
1688721000000|2023-07-07 09:10:00|191159.7|191069.7|191085.5|190995.5|191186.7|191096.7|190979.8|190889.8|840
1688721300000|2023-07-07 09:15:00|191085|190995|191217.6|191127.6|191321.1|191231.1|191082.3|190992.3|835
1688721600000|2023-07-07 09:20:00|191218.7|191128.7|191320.9|191230.9|191331.2|191241.2|191165.2|191075.2|755
1688721900000|2023-07-07 09:25:00|191320.8|191230.8|191481.8|191391.8|191521|191431|191320.1|191230.1|856
1688722200000|2023-07-07 09:30:00|191481.9|191391.9|191403.6|191313.6|191523.6|191433.6|191394.5|191304.5|706
1688722500000|2023-07-07 09:35:00|191410.3|191320.3|191277.8|191187.8|191436.4|191346.4|191154.5|191064.5|894
1688722800000|2023-07-07 09:40:00|191277.7|191187.7|191445.5|191355.5|191469.4|191379.4|191238.5|191148.5|880
1688723100000|2023-07-07 09:45:00|191446.1|191356.1|191551|191461|191582.8|191492.8|191416.6|191326.6|757
1688723400000|2023-07-07 09:50:00|191550.9|191460.9|191503.5|191413.5|191566.9|191476.9|191451.9|191361.9|803
1688723700000|2023-07-07 09:55:00|191504.4|191414.4|191483.4|191393.4|191553.7|191463.7|191415.9|191325.9|707
1688724000000|2023-07-07 10:00:00|191483.7|191393.7|191532.6|191442.6|191538|191448|191463.2|191373.2|722
1688724300000|2023-07-07 10:05:00|191532.2|191442.2|191456.2|191366.2|191552.4|191462.4|191418.9|191328.9|747
1688724600000|2023-07-07 10:10:00|191456.8|191366.8|191475.7|191385.7|191525.4|191435.4|191378|191288|780
1688724900000|2023-07-07 10:15:00|191476.5|191386.5|191458|191368|191532.4|191442.4|191436.1|191346.1|781
1688725200000|2023-07-07 10:20:00|191457.7|191367.7|191461|191371|191478.7|191388.7|191397.1|191307.1|776
1688725500000|2023-07-07 10:25:00|191461.1|191371.1|191324.7|191234.7|191461.8|191371.8|191323.6|191233.6|830
1688725800000|2023-07-07 10:30:00|191327.2|191237.2|191275.3|191185.3|191346.3|191256.3|191149.4|191059.4|715
1688726100000|2023-07-07 10:35:00|191274.1|191184.1|191195.6|191105.6|191284|191194|191159.5|191069.5|608
1688726400000|2023-07-07 10:40:00|191194.9|191104.9|191284.9|191194.9|191343.7|191253.7|191153.6|191063.6|805
1688726700000|2023-07-07 10:45:00|191285|191195|191388.7|191298.7|191392.4|191302.4|191246.8|191156.8|761
1688727000000|2023-07-07 10:50:00|191388.2|191298.2|191208|191118|191397.5|191307.5|191205.3|191115.3|829
1688727300000|2023-07-07 10:55:00|191216.1|191126.1|191099.6|191009.6|191221.2|191131.2|191032.8|190942.8|892
1688727600000|2023-07-07 11:00:00|191096.7|191006.7|191055.2|190965.2|191108.3|191018.3|190999.4|190909.4|668
1688727900000|2023-07-07 11:05:00|191055.9|190965.9|191066.8|190976.8|191103.1|191013.1|191033.3|190943.3|456
1688728200000|2023-07-07 11:10:00|191067.8|190977.8|191037.6|190947.6|191116.8|191026.8|191029.8|190939.8|522
1688728500000|2023-07-07 11:15:00|191038.7|190948.7|191064.2|190974.2|191116.1|191026.1|191021.9|190931.9|700
1688728800000|2023-07-07 11:20:00|191064.3|190974.3|190963.8|190873.8|191119.9|191029.9|190959.6|190869.6|785
1688729100000|2023-07-07 11:25:00|190964.5|190874.5|190876.8|190786.8|191013.6|190923.6|190862.5|190772.5|759
1688729400000|2023-07-07 11:30:00|190878|190788|190820.9|190730.9|190878|190788|190769|190679|750
1688729700000|2023-07-07 11:35:00|190821|190731|190849.6|190759.6|190900.2|190810.2|190821|190731|635
1688730000000|2023-07-07 11:40:00|190848.6|190758.6|190992.9|190902.9|191016.7|190926.7|190844.2|190754.2|802
1688730300000|2023-07-07 11:45:00|190991.9|190901.9|190996|190906|191069.4|190979.4|190964.3|190874.3|780
1688730600000|2023-07-07 11:50:00|190990.1|190900.1|191175|191085|191236.3|191146.3|190976.2|190886.2|788
1688730900000|2023-07-07 11:55:00|191174.1|191084.1|191162|191072|191275|191185|191121.2|191031.2|769
1688731200000|2023-07-07 12:00:00|191164.1|191074.1|191041.3|190951.3|191166.4|191076.4|191035.2|190945.2|818
1688731500000|2023-07-07 12:05:00|191044.1|190954.1|190998.5|190908.5|191121.7|191031.7|190970.7|190880.7|701
1688731800000|2023-07-07 12:10:00|190998.3|190908.3|191116.5|191026.5|191144.1|191054.1|190998.3|190908.3|860
1688732100000|2023-07-07 12:15:00|191116|191026|191360.5|191270.5|191365.9|191275.9|191113.8|191023.8|783
1688732400000|2023-07-07 12:20:00|191359.6|191269.6|191403.7|191313.7|191444.7|191354.7|191209.8|191119.8|848
1688732700000|2023-07-07 12:25:00|191398.3|191308.3|191597.1|191255.1|191597.1|191308.3|191329.1|191224.8|781
1688733000000|2023-07-07 12:30:00|191606.1|191264.1|189739.4|189609.4|191611.1|191269.1|189529.3|189399.3|1109
1688733300000|2023-07-07 12:35:00|189743.2|189613.2|190420.4|190330.4|190473|190383|189696.9|189606.9|1102
1688733600000|2023-07-07 12:40:00|190420.7|190330.7|190501.2|190411.2|190899.3|190809.3|190391.3|190301.3|1115
1688733900000|2023-07-07 12:45:00|190506.7|190416.7|190636.6|190546.6|190928.5|190838.5|190483.4|190393.4|1056
1688734200000|2023-07-07 12:50:00|190636.7|190546.7|190089.1|189999.1|190642.7|190552.7|190017.1|189927.1|1040
1688734500000|2023-07-07 12:55:00|190092.6|190002.6|190710.2|190620.2|190756.6|190666.6|190089|189999|1072
1688734800000|2023-07-07 13:00:00|190725.6|190635.6|190926.2|190836.2|190979.1|190889.1|190686.1|190596.1|1121
1688735100000|2023-07-07 13:05:00|190915.4|190825.4|190934.3|190844.3|191161|191071|190905.8|190815.8|990
1688735400000|2023-07-07 13:10:00|190932.8|190842.8|190668.4|190578.4|190942.6|190852.6|190616.8|190526.8|1003
1688735700000|2023-07-07 13:15:00|190666|190576|190626.2|190536.2|190720|190630|190599.6|190509.6|853
1688736000000|2023-07-07 13:20:00|190626.3|190536.3|190410.7|190320.7|190626.7|190536.7|190322.2|190232.2|834
1688736300000|2023-07-07 13:25:00|190409.8|190319.8|190367.5|190277.5|190467.4|190377.4|190333.2|190243.2|915
1688736600000|2023-07-07 13:30:00|190367.7|190277.7|190033.4|189943.4|190369.7|190279.7|189956.5|189866.5|1012
1688736900000|2023-07-07 13:35:00|190025|189935|190089.8|189999.8|190402.1|190312.1|190007.7|189917.7|1045
1688737200000|2023-07-07 13:40:00|190089.9|189999.9|189858.5|189768.5|190131.3|190041.3|189853.3|189763.3|1003
1688737500000|2023-07-07 13:45:00|189859.4|189769.4|189522.2|189432.2|189881|189791|189490.7|189400.7|1036
1688737800000|2023-07-07 13:50:00|189512.2|189422.2|189613.6|189523.6|189673.7|189583.7|189452.1|189362.1|1029
1688738100000|2023-07-07 13:55:00|189616.2|189526.2|189591.3|189501.3|189646.4|189556.4|189496.9|189406.9|892
1688738400000|2023-07-07 14:00:00|189590.5|189500.5|189553.8|189463.8|189768.8|189678.8|189549.9|189459.9|993
1688738700000|2023-07-07 14:05:00|189553.4|189463.4|189691|189601|189696.9|189606.9|189465.6|189375.6|948
1688739000000|2023-07-07 14:10:00|189691.1|189601.1|189226.3|189136.3|189713.9|189623.9|189178.5|189088.5|980
1688739300000|2023-07-07 14:15:00|189226.1|189136.1|189262.9|189172.9|189394.5|189304.5|189226.1|189136.1|948
1688739600000|2023-07-07 14:20:00|189259.4|189169.4|188982.4|188892.4|189299.4|189209.4|188959.6|188869.6|987
1688739900000|2023-07-07 14:25:00|188983.6|188893.6|189103.5|189013.5|189235.2|189145.2|188974.8|188884.8|926
1688740200000|2023-07-07 14:30:00|189116.7|189026.7|188886.2|188796.2|189161.1|189071.1|188882.9|188792.9|983
1688740500000|2023-07-07 14:35:00|188883.4|188793.4|188846.4|188756.4|188901|188811|188695.2|188605.2|921
1688740800000|2023-07-07 14:40:00|188847|188757|188820|188730|188953.4|188863.4|188810.1|188720.1|934
1688741100000|2023-07-07 14:45:00|188820.5|188730.5|189062.3|188972.3|189153.3|189063.3|188818.1|188728.1|1019
1688741400000|2023-07-07 14:50:00|189062.1|188972.1|188942.8|188852.8|189093.7|189003.7|188845|188755|997
1688741700000|2023-07-07 14:55:00|188942.9|188852.9|188910.5|188820.5|188954.6|188864.6|188864.3|188774.3|962
1688742000000|2023-07-07 15:00:00|188911.2|188821.2|188661.9|188571.9|189001.7|188911.7|188642.7|188552.7|934
1688742300000|2023-07-07 15:05:00|188662.5|188572.5|188781.7|188691.7|188879.3|188789.3|188655.4|188565.4|904
1688742600000|2023-07-07 15:10:00|188781.8|188691.8|188614.8|188524.8|188828.6|188738.6|188598.7|188508.7|1033
1688742900000|2023-07-07 15:15:00|188610.5|188520.5|188388.9|188298.9|188621.5|188531.5|188334.7|188244.7|972
1688743200000|2023-07-07 15:20:00|188390.5|188300.5|188249.3|188159.3|188463.8|188373.8|188233.4|188143.4|924
1688743500000|2023-07-07 15:25:00|188249.4|188159.4|188325.4|188235.4|188368.1|188278.1|188228.8|188138.8|739
1688743800000|2023-07-07 15:30:00|188324.5|188234.5|188228.5|188138.5|188325.6|188235.6|188190.5|188100.5|769
1688744100000|2023-07-07 15:35:00|188228.6|188138.6|188299.5|188209.5|188307.4|188217.4|188167.8|188077.8|880
1688744400000|2023-07-07 15:40:00|188297.9|188207.9|188327.1|188237.1|188344.3|188254.3|188285.6|188195.6|777
1688744700000|2023-07-07 15:45:00|188326.2|188236.2|188278.6|188188.6|188327.3|188237.3|188237.9|188147.9|922
1688745000000|2023-07-07 15:50:00|188280.1|188190.1|188339|188249|188382.1|188292.1|188235.5|188145.5|941
1688745300000|2023-07-07 15:55:00|188338.8|188248.8|188357.3|188267.3|188401.5|188311.5|188305.3|188215.3|782
1688745600000|2023-07-07 16:00:00|188355.9|188265.9|188342.3|188252.3|188384.8|188294.8|188310.7|188220.7|868
1688745900000|2023-07-07 16:05:00|188342.8|188252.8|188428.4|188338.4|188443.1|188353.1|188339.4|188249.4|882
1688746200000|2023-07-07 16:10:00|188426.9|188336.9|188361.9|188271.9|188439.6|188349.6|188337.9|188247.9|728
1688746500000|2023-07-07 16:15:00|188360.1|188270.1|188366.6|188276.6|188400.8|188310.8|188350.8|188260.8|709
1688746800000|2023-07-07 16:20:00|188367.7|188277.7|188394.2|188304.2|188397.4|188307.4|188317.3|188227.3|738
1688747100000|2023-07-07 16:25:00|188398.1|188308.1|188309.1|188219.1|188401|188311|188263.3|188173.3|682
1688747400000|2023-07-07 16:30:00|188306.6|188216.6|188434.5|188344.5|188449.2|188359.2|188264.8|188174.8|672
1688747700000|2023-07-07 16:35:00|188434.3|188344.3|188516.9|188426.9|188525.8|188435.8|188433|188343|903
1688748000000|2023-07-07 16:40:00|188518.6|188428.6|188440|188350|188583.2|188493.2|188419.7|188329.7|826
1688748300000|2023-07-07 16:45:00|188440.3|188350.3|188423.4|188333.4|188513.5|188423.5|188412.7|188322.7|847
1688748600000|2023-07-07 16:50:00|188423.3|188333.3|188386.5|188296.5|188447.1|188357.1|188384.4|188294.4|856
1688748900000|2023-07-07 16:55:00|188390.8|188300.8|188433.6|188343.6|188442.6|188352.6|188377.5|188287.5|710
1688749200000|2023-07-07 17:00:00|188433.5|188343.5|188558|188468|188577|188487|188396.5|188306.5|696
1688749500000|2023-07-07 17:05:00|188557.9|188467.9|188561.9|188471.9|188604.5|188514.5|188548.4|188458.4|675
1688749800000|2023-07-07 17:10:00|188562|188472|188619.5|188529.5|188636.6|188546.6|188549.2|188459.2|629
1688750100000|2023-07-07 17:15:00|188619.2|188529.2|188549.7|188459.7|188640|188550|188546.9|188456.9|590
1688750400000|2023-07-07 17:20:00|188550.1|188460.1|188532.3|188442.3|188568.9|188478.9|188421.3|188331.3|587
1688750700000|2023-07-07 17:25:00|188531.8|188441.8|188498.9|188408.9|188565.8|188475.8|188498.9|188408.9|596
1688751000000|2023-07-07 17:30:00|188498.6|188408.6|188487.9|188397.9|188503.8|188413.8|188428.4|188338.4|465
1688751300000|2023-07-07 17:35:00|188488|188398|188594.6|188504.6|188612.2|188522.2|188486.2|188396.2|556
1688751600000|2023-07-07 17:40:00|188595.7|188505.7|188554|188464|188606.3|188516.3|188529.5|188439.5|597
1688751900000|2023-07-07 17:45:00|188554.1|188464.1|188612.3|188522.3|188632.5|188542.5|188553.1|188463.1|582
1688752200000|2023-07-07 17:50:00|188612.5|188522.5|188591.3|188501.3|188617.1|188527.1|188560.8|188470.8|457
1688752500000|2023-07-07 17:55:00|188591.4|188501.4|188664.7|188574.7|188670.7|188580.7|188579.3|188489.3|524
1688752800000|2023-07-07 18:00:00|188664.6|188574.6|188625.5|188535.5|188675.2|188585.2|188625.5|188535.5|509
1688753100000|2023-07-07 18:05:00|188625.9|188535.9|188518.6|188428.6|188626.5|188536.5|188518.4|188428.4|649
1688753400000|2023-07-07 18:10:00|188518.5|188428.5|188442.6|188352.6|188530.4|188440.4|188413|188323|572
1688753700000|2023-07-07 18:15:00|188442.5|188352.5|188530.7|188440.7|188539.5|188449.5|188442.5|188352.5|567
1688754000000|2023-07-07 18:20:00|188532|188442|188526.2|188436.2|188545.2|188455.2|188520.1|188430.1|399
1688754300000|2023-07-07 18:25:00|188526.3|188436.3|188523.8|188433.8|188533.3|188443.3|188504.7|188414.7|318
1688754600000|2023-07-07 18:30:00|188523.7|188433.7|188538.4|188448.4|188540.8|188450.8|188518.1|188428.1|308
1688754900000|2023-07-07 18:35:00|188538.1|188448.1|188538.7|188448.7|188540.8|188450.8|188512.3|188422.3|403
1688755200000|2023-07-07 18:40:00|188538.6|188448.6|188558.6|188468.6|188597.4|188507.4|188535.8|188445.8|531
1688755500000|2023-07-07 18:45:00|188559.4|188469.4|188557.6|188467.6|188565.3|188475.3|188550.1|188460.1|228
1688755800000|2023-07-07 18:50:00|188557.4|188467.4|188479|188389|188562.6|188472.6|188478.5|188388.5|496
1688756100000|2023-07-07 18:55:00|188478.9|188388.9|188488.7|188398.7|188488.8|188398.8|188467.4|188377.4|473
1688756400000|2023-07-07 19:00:00|188499.7|188409.7|188543.2|188453.2|188567.7|188477.7|188499.7|188409.7|596
1688756700000|2023-07-07 19:05:00|188544.8|188454.8|188530.1|188440.1|188550.5|188460.5|188518.9|188428.9|380
1688757000000|2023-07-07 19:10:00|188530|188440|188516.4|188426.4|188537.6|188447.6|188489.7|188373|618
1688757300000|2023-07-07 19:15:00|188516.6|188426.6|188520.2|188430.2|188527.9|188437.9|188472.4|188382.4|330
1688757600000|2023-07-07 19:20:00|188520.1|188430.1|188528.7|188438.7|188548.9|188458.9|188496.6|188406.6|404
1688757900000|2023-07-07 19:25:00|188528.4|188438.4|188539.7|188449.7|188545.8|188455.8|188480|188390|501
1688758200000|2023-07-07 19:30:00|188533.6|188443.6|188448.6|188358.6|188545.6|188455.6|188448.6|188358.6|424
1688758500000|2023-07-07 19:35:00|188448.5|188358.5|188501.8|188411.8|188508.1|188418.1|188448.2|188344|461
1688758800000|2023-07-07 19:40:00|188501.6|188411.6|188538.3|188408.3|188558.3|188445.8|188500.8|188401.4|409
1688759100000|2023-07-07 19:45:00|188538.4|188408.4|188695.3|188605.3|188716.6|188626.6|188512.6|188382.6|569
1688759400000|2023-07-07 19:50:00|188695.9|188605.9|188711.9|188581.9|188753.5|188663.5|188668.7|188573.9|598
1688759700000|2023-07-07 19:55:00|188711.7|188581.7|188721.5|188591.5|188729.1|188605.9|188688.4|188562.7|391
1688760000000|2023-07-07 20:00:00|188720.9|188590.9|188752.8|188622.8|188753.9|188623.9|188716.1|188586.1|213
1688760300000|2023-07-07 20:05:00|188753|188623|188739.2|188609.2|188753|188623|188729.5|188599.5|171
1688760600000|2023-07-07 20:10:00|188738.8|188608.8|188720.4|188590.4|188740|188610|188717|188587|165
1688760900000|2023-07-07 20:15:00|188718.1|188588.1|188701.6|188571.6|188720.8|188590.8|188697.1|188567.1|146
1688761200000|2023-07-07 20:20:00|188701.4|188571.4|188691.9|188561.9|188714.1|188584.1|188669.2|188539.2|143
1688761500000|2023-07-07 20:25:00|188692.1|188562.1|188699.8|188569.8|188704.6|188574.6|188691.2|188561.2|132
1688761800000|2023-07-07 20:30:00|188699.9|188569.9|188827.3|188522.2|188878.7|188603|188699.9|188509.2|467
1688762100000|2023-07-07 20:35:00|188836.1|188511.9|188857.4|188518|188958.9|188616.9|188699.9|188499.9|898
1688762400000|2023-07-07 20:40:00|188871.3|188529.3|188931.7|188589.7|188933.9|188591.9|188837.3|188509.4|699
1688762700000|2023-07-07 20:45:00|188938.6|188596.6|188894.8|188552.8|188938.6|188596.6|188894.2|188552.2|119
1688763000000|2023-07-07 20:50:00|188894.7|188552.7|188878.7|188536.7|188954.2|188612.2|188798.2|188456.2|385
1688763300000|2023-07-07 20:55:00|188878.9|188536.9|188860.4|188518.4|188882.8|188540.8|188839.9|188497.9|363
1688932800000|2023-07-09 20:00:00|188726.9|188329.9|188726.9|188329.9|188726.9|188329.9|188726.9|188329.9|1
1688934000000|2023-07-09 20:20:00|188522.5|188125.5|188748.5|188351.5|188748.5|188351.5|188522.5|188125.5|3
1688934300000|2023-07-09 20:25:00|188748.6|188351.6|188748.6|188351.6|188748.6|188351.6|188748.5|188351.5|3
1688934600000|2023-07-09 20:30:00|188750.1|188353.1|188748.6|188351.6|188750.1|188353.1|188748.6|188351.6|2
1688934900000|2023-07-09 20:35:00|188748.7|188351.7|188748.6|188351.6|188748.7|188351.7|188748.6|188351.6|6
1688935200000|2023-07-09 20:40:00|188748.7|188351.7|188748.6|188351.6|188748.7|188351.7|188748.6|188351.6|2
1688935500000|2023-07-09 20:45:00|188745.8|188348.8|188748.3|188351.3|188748.3|188351.3|188745.8|188348.8|3
1688935800000|2023-07-09 20:50:00|188748.4|188351.4|188748.5|188351.5|188748.5|188351.5|188748.4|188351.4|2
1688936100000|2023-07-09 20:55:00|188748.6|188351.6|188748.6|188351.6|188748.6|188351.6|188748.6|188351.6|1
1688936400000|2023-07-09 21:00:00|188746.1|188354.1|188748.6|188351.6|188748.6|188379.1|188721.1|188351.6|4
1688936700000|2023-07-09 21:05:00|188723.6|188376.6|188691.8|188349.8|188884.3|188542.3|188691.8|188349.8|32
1688937000000|2023-07-09 21:10:00|188595|188253|188750.4|188408.4|188752|188410|188595|188253|157
1688937300000|2023-07-09 21:15:00|188750.3|188408.3|188752.1|188410.1|188769|188427|188745.3|188403.3|125
1688937600000|2023-07-09 21:20:00|188750.6|188408.6|188755.2|188413.2|188759.3|188417.3|188749.6|188407.6|35
1688937900000|2023-07-09 21:25:00|188758.3|188416.3|188755.5|188413.5|188758.4|188416.4|188755.2|188413.2|15
1688938200000|2023-07-09 21:30:00|188735.4|188393.4|188745.6|188403.6|188747.9|188405.9|188724.6|188382.6|266
1688938500000|2023-07-09 21:35:00|188745.9|188403.9|188744.1|188402.1|188746.2|188404.2|188742.6|188400.6|45
1688938800000|2023-07-09 21:40:00|188743.6|188401.6|188743.2|188401.2|188744.2|188402.2|188742.8|188400.8|21
1688939100000|2023-07-09 21:45:00|188743.8|188401.8|188744.7|188402.7|188750.9|188408.9|188743.5|188401.5|44
1688939400000|2023-07-09 21:50:00|188745|188403|188747.9|188405.9|188748.5|188406.5|188744.1|188402.1|34
1688939700000|2023-07-09 21:55:00|188747.8|188405.8|188721.7|188379.7|188747.8|188405.8|188715.3|188373.3|91
1688940000000|2023-07-09 22:00:00|188721.1|188379.1|188722.6|188380.6|188726.4|188384.4|188710.8|188368.8|152
1688940300000|2023-07-09 22:05:00|188724.2|188382.2|188731.9|188389.9|188742.7|188400.7|188714.4|188372.4|175
1688940600000|2023-07-09 22:10:00|188732.2|188390.2|188734.5|188392.5|188738.3|188396.3|188727.7|188385.7|154
1688940900000|2023-07-09 22:15:00|188734.7|188392.7|188734.1|188392.1|188737.8|188395.8|188731.2|188389.2|150
1688941200000|2023-07-09 22:20:00|188734.3|188392.3|188743.3|188401.3|188749.4|188407.4|188728.4|188386.4|190
1688941500000|2023-07-09 22:25:00|188743.2|188401.2|188747.5|188405.5|188749.7|188407.7|188742|188400|170
1688941800000|2023-07-09 22:30:00|188748|188406|188739.1|188397.1|188750.3|188408.3|188737.3|188395.3|155
1688942100000|2023-07-09 22:35:00|188739.4|188397.4|188748.7|188406.7|188749|188407|188737.8|188395.8|136
1688942400000|2023-07-09 22:40:00|188753.4|188411.4|188744.5|188402.5|188755.8|188413.8|188739.3|188397.3|117
1688942700000|2023-07-09 22:45:00|188744.7|188402.7|188746.2|188404.2|188754.7|188412.7|188739.1|188397.1|97
1688943000000|2023-07-09 22:50:00|188747.1|188405.1|188741.6|188399.6|188764.8|188422.8|188736.9|188394.9|93
1688943300000|2023-07-09 22:55:00|188742.2|188400.2|188744.9|188402.9|188766.7|188424.7|188737.6|188395.6|90
1688943600000|2023-07-09 23:00:00|188748.6|188406.6|188744.3|188402.3|188749.9|188407.9|188729.6|188387.6|138
1688943900000|2023-07-09 23:05:00|188744|188402|188682.2|188352.8|188745.7|188403.7|188667.7|188336.9|242
1688944200000|2023-07-09 23:10:00|188683.3|188347.2|188668|188352.5|188687.9|188395.1|188612.1|188338.2|280
1688944500000|2023-07-09 23:15:00|188667.9|188352.6|188622.8|188380.1|188668.1|188389.6|188611.6|188352.6|116
1688944800000|2023-07-09 23:20:00|188619.5|188380.2|188752.9|188468.4|188775.4|188502.5|188619.1|188377|289
1688945100000|2023-07-09 23:25:00|188752.7|188468.5|188745.4|188475.4|188779.8|188510.3|188731.1|188440|256
1688945400000|2023-07-09 23:30:00|188760.2|188468.6|188723.1|188469.3|188766.8|188499.5|188706.3|188447.3|180
1688945700000|2023-07-09 23:35:00|188723.3|188469|188662.4|188410.7|188733.5|188500.8|188579.9|188376.5|201
1688946000000|2023-07-09 23:40:00|188628|188427.5|188682.5|188469.8|188736.8|188516.8|188591.7|188407.5|219
1688946300000|2023-07-09 23:45:00|188682.6|188469.9|188638.7|188508.7|188710.9|188519.3|188626|188417.5|193
1688946600000|2023-07-09 23:50:00|188639.1|188509.1|188674.9|188465|188711.4|188521.1|188632.4|188445.9|141
1688946900000|2023-07-09 23:55:00|188675.1|188464.9|188649.7|188519.7|188698.1|188519.8|188624.9|188443.8|175
1688947200000|2023-07-10 00:00:00|188686.2|188483.9|188643.9|188513.9|188692.5|188524.9|188632|188471|331
1688947500000|2023-07-10 00:05:00|188644.7|188514.7|188670.4|188540.4|188682|188552|188626.9|188496.9|354
1688947800000|2023-07-10 00:10:00|188673.8|188543.8|188754.6|188624.6|188761|188631|188668|188538|656
1688948100000|2023-07-10 00:15:00|188754|188624|188757|188627|188770.7|188640.7|188745.5|188615.5|717
1688948400000|2023-07-10 00:20:00|188758.2|188628.2|188746.6|188616.6|188780.5|188650.5|188742|188612|520
1688948700000|2023-07-10 00:25:00|188746.7|188616.7|188749|188619|188771.2|188641.2|188740.5|188610.5|232
1688949000000|2023-07-10 00:30:00|188748.8|188618.8|188750.5|188620.5|188752.3|188622.3|188737.8|188607.8|245
1688949300000|2023-07-10 00:35:00|188754|188624|188767.3|188637.3|188785.6|188655.6|188743.8|188613.8|136
1688949600000|2023-07-10 00:40:00|188772.5|188642.5|188781.3|188651.3|188793.3|188663.3|188761.1|188631.1|166
1688949900000|2023-07-10 00:45:00|188782|188652|188793.9|188663.9|188795.9|188665.9|188781.3|188651.3|137
1688950200000|2023-07-10 00:50:00|188794.2|188664.2|188773.2|188643.2|188797|188667|188760.1|188630.1|189
1688950500000|2023-07-10 00:55:00|188772|188642|188773.3|188643.3|188795.3|188665.3|188763.3|188633.3|179
1688950800000|2023-07-10 01:00:00|188773.5|188643.5|188686.5|188556.5|188774.6|188644.6|188681.9|188551.9|506
1688951100000|2023-07-10 01:05:00|188685.9|188555.9|188659.9|188529.9|188695.2|188565.2|188656.8|188526.8|737
1688951400000|2023-07-10 01:10:00|188659.7|188529.7|188690.5|188560.5|188696.4|188566.4|188651.7|188521.7|509
1688951700000|2023-07-10 01:15:00|188690.4|188560.4|188623.9|188493.9|188693.2|188563.2|188604.6|188474.6|349
1688952000000|2023-07-10 01:20:00|188623.6|188493.6|188625.7|188495.7|188646.8|188516.8|188615|188485|334
1688952300000|2023-07-10 01:25:00|188625.5|188495.5|188618.1|188488.1|188627.8|188497.8|188609.7|188479.7|278
1688952600000|2023-07-10 01:30:00|188617.4|188487.4|188760.8|188630.8|188767.9|188637.9|188614.7|188484.7|418
1688952900000|2023-07-10 01:35:00|188760.6|188630.6|188905|188775|188926.8|188796.8|188749.5|188619.5|543
1688953200000|2023-07-10 01:40:00|188905.1|188775.1|188887.5|188757.5|188924.8|188794.8|188882.7|188752.7|577
1688953500000|2023-07-10 01:45:00|188888.1|188758.1|188849.6|188719.6|188891|188761|188842.5|188712.5|536
1688953800000|2023-07-10 01:50:00|188849|188719|188876.5|188746.5|188882|188752|188848.8|188718.8|469
1688954100000|2023-07-10 01:55:00|188876.1|188746.1|188851.4|188721.4|188880.6|188750.6|188845.3|188715.3|521
1688954400000|2023-07-10 02:00:00|188852.8|188722.8|188815.6|188685.6|188852.8|188722.8|188794.3|188664.3|624
1688954700000|2023-07-10 02:05:00|188815.1|188685.1|188755.9|188625.9|188815.1|188685.1|188731.1|188601.1|381
1688955000000|2023-07-10 02:10:00|188755.4|188625.4|188760.8|188630.8|188771.5|188641.5|188728.2|188598.2|535
1688955300000|2023-07-10 02:15:00|188761|188631|188774|188644|188777.3|188647.3|188728.2|188598.2|508
1688955600000|2023-07-10 02:20:00|188773.6|188643.6|188778.5|188648.5|188783.2|188653.2|188770.2|188640.2|356
1688955900000|2023-07-10 02:25:00|188778.7|188648.7|188883.4|188753.4|188886.9|188756.9|188771.6|188641.6|564
1688956200000|2023-07-10 02:30:00|188883.5|188753.5|188876|188746|188886.4|188756.4|188872.5|188742.5|572
1688956500000|2023-07-10 02:35:00|188876.1|188746.1|188884.6|188754.6|188929.1|188799.1|188842.8|188712.8|374
1688956800000|2023-07-10 02:40:00|188884.5|188754.5|188883.7|188753.7|188899|188769|188869.4|188739.4|279
1688957100000|2023-07-10 02:45:00|188883.5|188753.5|188890.9|188760.9|188934.7|188804.7|188881.1|188751.1|210
1688957400000|2023-07-10 02:50:00|188890.7|188760.7|188870.1|188740.1|188890.7|188760.7|188841.5|188711.5|719
1688957700000|2023-07-10 02:55:00|188869.7|188739.7|188861.7|188731.7|188873.5|188743.5|188814.6|188684.6|594
1688958000000|2023-07-10 03:00:00|188861.5|188731.5|188856.3|188726.3|188865.2|188735.2|188811.7|188681.7|521
1688958300000|2023-07-10 03:05:00|188857.5|188727.5|188892.3|188762.3|188917.6|188787.6|188857.5|188727.5|280
1688958600000|2023-07-10 03:10:00|188891.3|188761.3|188926.1|188796.1|188929.5|188799.5|188856.6|188726.6|296
1688958900000|2023-07-10 03:15:00|188925.9|188795.9|188925.9|188795.9|188933.9|188803.9|188908.8|188778.8|247
1688959200000|2023-07-10 03:20:00|188925.7|188795.7|189165.4|189035.4|189171.8|189041.8|188925.7|188795.7|288
1688959500000|2023-07-10 03:25:00|189165.5|189035.5|189183.4|189053.4|189214.2|189084.2|189162.3|189032.3|337
1688959800000|2023-07-10 03:30:00|189183.6|189053.6|189210.3|189080.3|189218.4|189088.4|189180.5|189050.5|258
1688960100000|2023-07-10 03:35:00|189209.5|189079.5|189188.9|189058.9|189220.6|189090.6|189180.3|189050.3|281
1688960400000|2023-07-10 03:40:00|189189|189059|189188.2|189058.2|189195.5|189065.5|189181.8|189051.8|365
1688960700000|2023-07-10 03:45:00|189188.1|189058.1|189186|189056|189194.8|189064.8|189168.5|189038.5|203
1688961000000|2023-07-10 03:50:00|189185.1|189055.1|189243.2|189113.2|189254.8|189124.8|189181.8|189051.8|345
1688961300000|2023-07-10 03:55:00|189243.3|189113.3|189234.1|189104.1|189245.6|189115.6|189232|189102|424
1688961600000|2023-07-10 04:00:00|189234.3|189104.3|189380.5|189250.5|189383.5|189253.5|189234.3|189104.3|474
1688961900000|2023-07-10 04:05:00|189380.7|189250.7|189366.8|189236.8|189381|189251|189360.6|189230.6|186
1688962200000|2023-07-10 04:10:00|189369.3|189239.3|189367.9|189237.9|189375.3|189245.3|189358.1|189228.1|124
1688962500000|2023-07-10 04:15:00|189367.8|189237.8|189187.7|189057.7|189371.2|189241.2|189181.8|189017.1|357
1688962800000|2023-07-10 04:20:00|189187.6|189057.6|189145.2|189015.2|189202.5|189057.6|189144.8|188993.6|494
1688963100000|2023-07-10 04:25:00|189145|189015|189152.3|189022.3|189153.9|189023.9|189116.8|188986.8|75
1688963400000|2023-07-10 04:30:00|189152.6|189022.6|189154|189024|189166.9|189036.9|189147.1|189017.1|132
1688963700000|2023-07-10 04:35:00|189154.2|189024.2|189107.3|188977.3|189154.2|189024.2|189097.7|188967.7|124
1688964000000|2023-07-10 04:40:00|189108|188978|189118.3|188988.3|189120.1|188990.1|189097.2|188967.2|101
1688964300000|2023-07-10 04:45:00|189118.4|188988.4|189118.3|188988.3|189128.7|188998.7|189104.5|188974.5|157
1688964600000|2023-07-10 04:50:00|189118.5|188988.5|189288.8|189158.8|189289.8|189159.8|189118.3|188988.3|402
1688964900000|2023-07-10 04:55:00|189288.1|189158.1|189214.2|189084.2|189302.4|189172.4|189201.2|189071.2|240
1688965200000|2023-07-10 05:00:00|189213.3|189083.3|189195.8|189065.8|189218.8|189088.8|189189.3|189059.3|230
1688965500000|2023-07-10 05:05:00|189195.9|189065.9|189198.7|189068.7|189213.9|189083.9|189195.2|189065.2|157
1688965800000|2023-07-10 05:10:00|189197.5|189067.5|189200.1|189070.1|189210.7|189080.7|189194|189064|122
1688966100000|2023-07-10 05:15:00|189202|189072|189205.1|189075.1|189213.4|189083.4|189189.6|189059.6|172
1688966400000|2023-07-10 05:20:00|189205.3|189075.3|189205.5|189075.5|189214.5|189084.5|189196.8|189066.8|124
1688966700000|2023-07-10 05:25:00|189205|189075|189216.5|189086.5|189227.3|189097.3|189200.8|189070.8|201
1688967000000|2023-07-10 05:30:00|189217.5|189087.5|189196.2|189106.2|189224.3|189109.6|189186.5|189080.8|348
1688967300000|2023-07-10 05:35:00|189195.6|189105.6|189215.5|189125.5|189234|189143|189195.2|189099.1|442
1688967600000|2023-07-10 05:40:00|189215.7|189125.7|189338.6|189208.6|189496.4|189366.4|189215.1|189125.1|587
1688967900000|2023-07-10 05:45:00|189346.5|189216.5|189327.4|189197.4|189356.8|189226.8|189310.8|189180.8|588
1688968200000|2023-07-10 05:50:00|189321.2|189191.2|189321.8|189191.8|189358.2|189228.2|189278.6|189148.6|459
1688968500000|2023-07-10 05:55:00|189313.2|189183.2|189493.9|189363.9|189502.7|189372.7|189303.3|189173.3|724
1688968800000|2023-07-10 06:00:00|189492.5|189362.5|189118.7|189028.7|189492.5|189374.5|189053.7|188963.7|827
1688969100000|2023-07-10 06:05:00|189118|189028|188858.5|188768.5|189119.7|189029.7|188756.1|188666.1|708
1688969400000|2023-07-10 06:10:00|188858.4|188768.4|188827.1|188737.1|188915.9|188825.9|188803.2|188713.2|772
1688969700000|2023-07-10 06:15:00|188823.9|188733.9|188787.7|188697.7|188877.8|188787.8|188774.5|188684.5|733
1688970000000|2023-07-10 06:20:00|188787.2|188697.2|188733.5|188643.5|188850.2|188760.2|188723|188633|739
1688970300000|2023-07-10 06:25:00|188732.3|188642.3|188661.2|188571.2|188807.9|188717.9|188618.5|188528.5|667
1688970600000|2023-07-10 06:30:00|188661.1|188571.1|188557.6|188467.6|188806|188716|188521.8|188431.8|791
1688970900000|2023-07-10 06:35:00|188561.7|188471.7|188406.7|188316.7|188565.6|188475.6|188380|188290|715
1688971200000|2023-07-10 06:40:00|188407.9|188317.9|188584.1|188494.1|188647.7|188557.7|188404.6|188314.6|746
1688971500000|2023-07-10 06:45:00|188585|188495|188442|188352|188587|188497|188408.5|188318.5|698
1688971800000|2023-07-10 06:50:00|188447|188357|188531.3|188441.3|188543.7|188453.7|188429.7|188339.7|669
1688972100000|2023-07-10 06:55:00|188531.2|188441.2|188455.9|188365.9|188536.5|188446.5|188440.3|188350.3|746
1688972400000|2023-07-10 07:00:00|188450.8|188360.8|188167|188077|188495.2|188405.2|188162.7|188072.7|869
1688972700000|2023-07-10 07:05:00|188167.3|188077.3|188069.2|187979.2|188170.9|188080.9|187922.3|187832.3|622
1688973000000|2023-07-10 07:10:00|188070.6|187980.6|188272.3|188182.3|188309.1|188219.1|187986|187896|749
1688973300000|2023-07-10 07:15:00|188271.5|188181.5|188362.9|188272.9|188388.2|188298.2|188179.5|188089.5|840
1688973600000|2023-07-10 07:20:00|188358.6|188268.6|188297.9|188207.9|188423.5|188333.5|188288.4|188198.4|831
1688973900000|2023-07-10 07:25:00|188279|188189|188322.3|188232.3|188408.9|188318.9|188271.4|188181.4|821
1688974200000|2023-07-10 07:30:00|188329.1|188239.1|188114.1|188024.1|188336.7|188246.7|188032.7|187942.7|838
1688974500000|2023-07-10 07:35:00|188116.6|188026.6|188424.4|188334.4|188431.9|188341.9|188011.1|187921.1|900
1688974800000|2023-07-10 07:40:00|188426|188336|188416.4|188326.4|188430.4|188340.4|188316.7|188226.7|838
1688975100000|2023-07-10 07:45:00|188415.9|188325.9|188364.9|188274.9|188439.4|188349.4|188352.2|188262.2|892
1688975400000|2023-07-10 07:50:00|188368|188278|188260.4|188170.4|188389.5|188299.5|188244|188154|832
1688975700000|2023-07-10 07:55:00|188260.7|188170.7|188096.9|188006.9|188280.6|188190.6|188083|187993|805
1688976000000|2023-07-10 08:00:00|188074.7|187984.7|187985|187895|188140.5|188050.5|187936.7|187846.7|883
1688976300000|2023-07-10 08:05:00|187985.3|187895.3|187791.4|187701.4|188026.4|187936.4|187672.4|187582.4|789
1688976600000|2023-07-10 08:10:00|187791.5|187701.5|187772.1|187682.1|187860.1|187770.1|187768.1|187678.1|596
1688976900000|2023-07-10 08:15:00|187769.1|187679.1|187760.1|187670.1|187827.2|187737.2|187730.1|187640.1|717
1688977200000|2023-07-10 08:20:00|187760.3|187670.3|187842.3|187752.3|187930.7|187840.7|187759.4|187669.4|756
1688977500000|2023-07-10 08:25:00|187843.2|187753.2|187830.3|187740.3|187857.5|187767.5|187724.8|187634.8|798
1688977800000|2023-07-10 08:30:00|187831.4|187741.4|187946.8|187856.8|188015.2|187925.2|187822.2|187732.2|834
1688978100000|2023-07-10 08:35:00|187947.5|187857.5|187892.5|187802.5|187947.8|187857.8|187830.5|187740.5|816
1688978400000|2023-07-10 08:40:00|187894.2|187804.2|187760|187670|187894.2|187804.2|187760|187670|694
1688978700000|2023-07-10 08:45:00|187758.7|187668.7|187665.3|187575.3|187780.8|187690.8|187650.6|187560.6|764
1688979000000|2023-07-10 08:50:00|187665|187575|187673.7|187583.7|187721.2|187631.2|187628.6|187538.6|707
1688979300000|2023-07-10 08:55:00|187673.8|187583.8|187766.6|187676.6|187796|187706|187665.7|187575.7|720
1688979600000|2023-07-10 09:00:00|187766.7|187676.7|187731.4|187641.4|187826.5|187736.5|187717.8|187627.8|789
1688979900000|2023-07-10 09:05:00|187731.1|187641.1|187763|187673|187790|187700|187718.6|187628.6|740
1688980200000|2023-07-10 09:10:00|187763.2|187673.2|187760.9|187670.9|187764.5|187674.5|187726.1|187636.1|570
1688980500000|2023-07-10 09:15:00|187760.8|187670.8|187754.9|187664.9|187779.5|187689.5|187729.7|187639.7|672
1688980800000|2023-07-10 09:20:00|187754.8|187664.8|187685.8|187595.8|187825.7|187735.7|187683.3|187593.3|738
1688981100000|2023-07-10 09:25:00|187687.1|187597.1|187675.3|187585.3|187727.8|187637.8|187649.6|187559.6|633
1688981400000|2023-07-10 09:30:00|187675.8|187585.8|187768.3|187678.3|187769.1|187679.1|187625.9|187535.9|620
1688981700000|2023-07-10 09:35:00|187768.4|187678.4|187815.2|187725.2|187820.4|187730.4|187729.1|187639.1|646
1688982000000|2023-07-10 09:40:00|187815.3|187725.3|187846.3|187756.3|187889.6|187799.6|187775.9|187685.9|637
1688982300000|2023-07-10 09:45:00|187846.4|187756.4|187923.9|187833.9|187956.4|187866.4|187832.7|187742.7|606
1688982600000|2023-07-10 09:50:00|187918.5|187828.5|188171.7|188081.7|188190.7|188100.7|187914.4|187824.4|732
1688982900000|2023-07-10 09:55:00|188171|188081|188207.6|188117.6|188311.7|188221.7|188153.6|188063.6|720
1688983200000|2023-07-10 10:00:00|188207.4|188117.4|188228.7|188138.7|188406.8|188316.8|188202.3|188112.3|727
1688983500000|2023-07-10 10:05:00|188227.8|188137.8|188175.2|188085.2|188227.9|188137.9|188159.9|188069.9|679
1688983800000|2023-07-10 10:10:00|188174.5|188084.5|188154.9|188064.9|188223.4|188133.4|188142.2|188052.2|649
1688984100000|2023-07-10 10:15:00|188155|188065|188183.5|188093.5|188228.6|188138.6|188147.5|188057.5|630
1688984400000|2023-07-10 10:20:00|188183.4|188093.4|188271.4|188181.4|188323|188233|188117.8|188027.8|601
1688984700000|2023-07-10 10:25:00|188271.3|188181.3|188211|188121|188271.4|188181.4|188180.5|188090.5|576
1688985000000|2023-07-10 10:30:00|188212|188122|188290.4|188200.4|188293.1|188203.1|188211.5|188121.5|632
1688985300000|2023-07-10 10:35:00|188291.8|188201.8|188368.3|188278.3|188399.2|188309.2|188285|188195|758
1688985600000|2023-07-10 10:40:00|188372.9|188282.9|188335|188245|188476.9|188386.9|188333.1|188243.1|725
1688985900000|2023-07-10 10:45:00|188333.6|188243.6|188288.5|188198.5|188375.1|188285.1|188288|188198|731
1688986200000|2023-07-10 10:50:00|188289.3|188199.3|188273.6|188183.6|188312.5|188222.5|188226.7|188136.7|666
1688986500000|2023-07-10 10:55:00|188273.5|188183.5|188249.6|188159.6|188278.8|188188.8|188216.5|188126.5|569
1688986800000|2023-07-10 11:00:00|188249.2|188159.2|188230.2|188140.2|188258.4|188168.4|188166.1|188076.1|731
1688987100000|2023-07-10 11:05:00|188231.1|188141.1|188267.3|188177.3|188285.4|188195.4|188194.1|188104.1|657
1688987400000|2023-07-10 11:10:00|188267.5|188177.5|188334.8|188244.8|188352.2|188262.2|188224.8|188134.8|820
1688987700000|2023-07-10 11:15:00|188335.1|188245.1|188319.6|188229.6|188344.7|188254.7|188305.7|188215.7|821
1688988000000|2023-07-10 11:20:00|188322.5|188232.5|188311.3|188221.3|188328|188238|188295.7|188205.7|714
1688988300000|2023-07-10 11:25:00|188311.2|188221.2|188272.8|188182.8|188388.2|188298.2|188258.1|188168.1|789
1688988600000|2023-07-10 11:30:00|188272.9|188182.9|188190.3|188100.3|188275.8|188185.8|188161.9|188071.9|740
1688988900000|2023-07-10 11:35:00|188200.3|188110.3|188178|188088|188201.5|188111.5|188162.5|188072.5|548
1688989200000|2023-07-10 11:40:00|188178.1|188088.1|188124.5|188034.5|188187.3|188097.3|188095.7|188005.7|532
1688989500000|2023-07-10 11:45:00|188122.5|188032.5|188167.7|188077.7|188186.8|188096.8|188087.6|187997.6|645
1688989800000|2023-07-10 11:50:00|188167.9|188077.9|188222.4|188132.4|188292.1|188202.1|188165.8|188075.8|618
1688990100000|2023-07-10 11:55:00|188222.5|188132.5|188429.1|188339.1|188429.1|188339.1|188196.1|188106.1|809
1688990400000|2023-07-10 12:00:00|188428|188338|188529.9|188439.9|188538.6|188448.6|188428|188338|881
1688990700000|2023-07-10 12:05:00|188531|188441|188573.4|188483.4|188590.4|188500.4|188486.9|188396.9|598
1688991000000|2023-07-10 12:10:00|188580.5|188490.5|188926.9|188836.9|188942.2|188852.2|188578.9|188488.9|839
1688991300000|2023-07-10 12:15:00|188925.8|188835.8|189052.6|188962.6|189053.2|188963.2|188888.8|188798.8|686
1688991600000|2023-07-10 12:20:00|189052.3|188962.3|189328.8|189238.8|189401.8|189311.8|189044.8|188954.8|756
1688991900000|2023-07-10 12:25:00|189328.4|189238.4|189450.6|189360.6|189513|189423|189323.4|189233.4|618
1688992200000|2023-07-10 12:30:00|189449.9|189359.9|189429.9|189339.9|189623.1|189533.1|189425.5|189335.5|747
1688992500000|2023-07-10 12:35:00|189430.1|189340.1|189313.4|189223.4|189436.7|189346.7|189257.7|189167.7|789
1688992800000|2023-07-10 12:40:00|189312.7|189222.7|189302.7|189212.7|189355.6|189265.6|189242.4|189152.4|749
1688993100000|2023-07-10 12:45:00|189303|189213|189466|189376|189521.5|189431.5|189303|189213|863
1688993400000|2023-07-10 12:50:00|189466.6|189376.6|189610.7|189520.7|189611.7|189521.7|189462.6|189372.6|735
1688993700000|2023-07-10 12:55:00|189610.8|189520.8|189518.1|189428.1|189623.7|189533.7|189494.4|189404.4|852
1688994000000|2023-07-10 13:00:00|189509.8|189419.8|189458.5|189368.5|189528.8|189438.8|189297|189207|834
1688994300000|2023-07-10 13:05:00|189457.4|189367.4|189261.5|189171.5|189458|189368|189258.4|189168.4|789
1688994600000|2023-07-10 13:10:00|189263.3|189173.3|189153.8|189063.8|189359|189269|189148.1|189058.1|589
1688994900000|2023-07-10 13:15:00|189155.4|189065.4|189204|189114|189204|189114|189133.7|189043.7|611
1688995200000|2023-07-10 13:20:00|189202.8|189112.8|189015.9|188925.9|189239.5|189149.5|188994|188904|843
1688995500000|2023-07-10 13:25:00|189015.8|188925.8|189020.3|188930.3|189102.5|189012.5|188994.6|188904.6|837
1688995800000|2023-07-10 13:30:00|189021.8|188931.8|188832.3|188742.3|189043.5|188953.5|188778.2|188688.2|903
1688996100000|2023-07-10 13:35:00|188832.2|188742.2|189057.6|188967.6|189204.1|189114.1|188819.5|188729.5|960
1688996400000|2023-07-10 13:40:00|189058.8|188968.8|189145.3|189055.3|189270.9|189180.9|189046.3|188956.3|923
1688996700000|2023-07-10 13:45:00|189147.8|189057.8|188938.4|188848.4|189162.3|189072.3|188937.1|188847.1|860
1688997000000|2023-07-10 13:50:00|188939.8|188849.8|188956.8|188866.8|189069.1|188979.1|188871.9|188781.9|923
1688997300000|2023-07-10 13:55:00|188956|188866|188805.5|188715.5|188966.2|188876.2|188702.6|188612.6|877
1688997600000|2023-07-10 14:00:00|188806.1|188716.1|188673.1|188583.1|188821.7|188731.7|188671.9|188581.9|885
1688997900000|2023-07-10 14:05:00|188672.5|188582.5|188516.8|188426.8|188679.7|188589.7|188476.2|188386.2|819
1688998200000|2023-07-10 14:10:00|188516.7|188426.7|188587.4|188497.4|188627.2|188537.2|188405.1|188315.1|855
1688998500000|2023-07-10 14:15:00|188586.7|188496.7|188819.7|188729.7|188832.5|188742.5|188539.7|188449.7|911
1688998800000|2023-07-10 14:20:00|188819.9|188729.9|188724.7|188634.7|188900.7|188810.7|188682.6|188592.6|877
1688999100000|2023-07-10 14:25:00|188723.8|188633.8|188835.7|188745.7|188838.6|188748.6|188684.9|188594.9|919
1688999400000|2023-07-10 14:30:00|188836.8|188746.8|188821.2|188731.2|188880.4|188790.4|188744.3|188654.3|870
1688999700000|2023-07-10 14:35:00|188805.2|188715.2|189001.8|188911.8|189107.5|189017.5|188724.5|188634.5|955
1689000000000|2023-07-10 14:40:00|189002.1|188912.1|188951.3|188861.3|189033.8|188943.8|188916|188826|810
1689000300000|2023-07-10 14:45:00|188955|188865|188768.8|188678.8|188966.2|188876.2|188695.6|188605.6|901
1689000600000|2023-07-10 14:50:00|188768.7|188678.7|188685.8|188595.8|188778.6|188688.6|188638.3|188548.3|919
1689000900000|2023-07-10 14:55:00|188681.5|188591.5|188569.8|188479.8|188687.5|188597.5|188565.2|188475.2|917
1689001200000|2023-07-10 15:00:00|188570.3|188480.3|188418.2|188328.2|188572.6|188482.6|188414.8|188324.8|746
1689001500000|2023-07-10 15:05:00|188417.6|188327.6|188724.6|188634.6|188731.4|188641.4|188408.1|188318.1|666
1689001800000|2023-07-10 15:10:00|188723.5|188633.5|188722.7|188632.7|188817.3|188727.3|188698.6|188608.6|697
1689002100000|2023-07-10 15:15:00|188723.2|188633.2|188741.9|188651.9|188774|188684|188714.7|188624.7|699
1689002400000|2023-07-10 15:20:00|188741.8|188651.8|188714.6|188624.6|188796.6|188706.6|188701.7|188611.7|708
1689002700000|2023-07-10 15:25:00|188714.4|188624.4|188646.6|188556.6|188714.4|188624.4|188612.1|188522.1|695
1689003000000|2023-07-10 15:30:00|188643|188553|188634.9|188544.9|188725.5|188635.5|188612.8|188522.8|744
1689003300000|2023-07-10 15:35:00|188626.9|188536.9|188596|188506|188626.9|188536.9|188585.2|188495.2|545
1689003600000|2023-07-10 15:40:00|188596.1|188506.1|188532.4|188442.4|188623.1|188533.1|188526.9|188436.9|665
1689003900000|2023-07-10 15:45:00|188532|188442|188463.8|188373.8|188562.5|188472.5|188463.8|188373.8|684
1689004200000|2023-07-10 15:50:00|188463.1|188373.1|188428.9|188338.9|188484.1|188394.1|188401.1|188311.1|716
1689004500000|2023-07-10 15:55:00|188428.8|188338.8|188472|188382|188492.5|188402.5|188428.1|188338.1|554
1689004800000|2023-07-10 16:00:00|188475.4|188385.4|188526.7|188436.7|188547.8|188457.8|188443.8|188353.8|834
1689005100000|2023-07-10 16:05:00|188526.6|188436.6|188558.7|188468.7|188568.6|188478.6|188507.1|188417.1|688
1689005400000|2023-07-10 16:10:00|188559.2|188469.2|188461.7|188371.7|188562.5|188472.5|188456.5|188366.5|722
1689005700000|2023-07-10 16:15:00|188462.1|188372.1|188401.9|188311.9|188466|188376|188347.6|188257.6|795
1689006000000|2023-07-10 16:20:00|188402.1|188312.1|188464.1|188374.1|188484.7|188394.7|188383.7|188293.7|766
1689006300000|2023-07-10 16:25:00|188463.7|188373.7|188494.4|188404.4|188494.6|188404.6|188441.2|188351.2|816
1689006600000|2023-07-10 16:30:00|188494.3|188404.3|188420.7|188330.7|188496|188406|188358.8|188268.8|828
1689006900000|2023-07-10 16:35:00|188422.2|188332.2|188421.7|188331.7|188438.1|188348.1|188405.2|188315.2|740
1689007200000|2023-07-10 16:40:00|188423.8|188333.8|188429.7|188339.7|188446.4|188356.4|188400.6|188310.6|680
1689007500000|2023-07-10 16:45:00|188429.9|188339.9|188373.8|188283.8|188445.7|188355.7|188367|188277|720
1689007800000|2023-07-10 16:50:00|188374.8|188284.8|188103.1|188013.1|188386.7|188296.7|188075.2|187985.2|644
1689008100000|2023-07-10 16:55:00|188101.5|188011.5|188101.5|188011.5|188110.8|188020.8|188090.4|188000.4|536
1689008400000|2023-07-10 17:00:00|188101.4|188011.4|187995.8|187905.8|188107.3|188017.3|187984.9|187894.9|498
1689008700000|2023-07-10 17:05:00|187996.3|187906.3|187939.4|187849.4|187996.3|187906.3|187938.7|187848.7|494
1689009000000|2023-07-10 17:10:00|187941.5|187851.5|187968.8|187878.8|187996.4|187906.4|187941.1|187851.1|453
1689009300000|2023-07-10 17:15:00|187969.1|187879.1|187935|187845|187975.8|187885.8|187926.9|187836.9|526
1689009600000|2023-07-10 17:20:00|187934.9|187844.9|187947.7|187857.7|187968.2|187878.2|187921.1|187831.1|609
1689009900000|2023-07-10 17:25:00|187946.9|187856.9|188016.1|187926.1|188016.1|187926.1|187923.7|187833.7|414
1689010200000|2023-07-10 17:30:00|188021.6|187931.6|188021.6|187931.6|188067.7|187977.7|187977.8|187887.8|657
1689010500000|2023-07-10 17:35:00|188021.5|187931.5|188048.3|187958.3|188053.1|187963.1|188021.4|187931.4|699
1689010800000|2023-07-10 17:40:00|188048.1|187958.1|188036.3|187946.3|188053.9|187963.9|188026|187936|552
1689011100000|2023-07-10 17:45:00|188036.1|187946.1|188028.7|187938.7|188042.7|187952.7|188014.4|187924.4|555
1689011400000|2023-07-10 17:50:00|188028.2|187938.2|187997.7|187907.7|188053.7|187963.7|187987.8|187897.8|563
1689011700000|2023-07-10 17:55:00|187997.8|187907.8|187986.8|187896.8|188002.4|187912.4|187969.9|187879.9|449
1689012000000|2023-07-10 18:00:00|187986.7|187896.7|188049.8|187959.8|188050|187960|187984.6|187894.6|382
1689012300000|2023-07-10 18:05:00|188050|187960|188049.3|187959.3|188052.5|187962.5|188039|187949|370
1689012600000|2023-07-10 18:10:00|188049.4|187959.4|188001|187911|188051.9|187961.9|188000.3|187910.3|428
1689012900000|2023-07-10 18:15:00|188000.2|187910.2|188000.8|187910.8|188015.4|187925.4|187997.7|187907.7|416
1689013200000|2023-07-10 18:20:00|188001.2|187911.2|188010.9|187920.9|188020.8|187930.8|187998.4|187908.4|321
1689013500000|2023-07-10 18:25:00|188012|187922|188044.3|187954.3|188046.1|187956.1|188007.9|187917.9|378
1689013800000|2023-07-10 18:30:00|188042.9|187952.9|188036.1|187946.1|188043.3|187953.3|188033.6|187943.6|261
1689014100000|2023-07-10 18:35:00|188035.7|187945.7|188021.8|187931.8|188037.7|187947.7|188015.7|187925.7|297
1689014400000|2023-07-10 18:40:00|188021.9|187931.9|187998.9|187908.9|188022.6|187932.6|187991.4|187901.4|329
1689014700000|2023-07-10 18:45:00|187999.4|187909.4|187951.7|187861.7|188001.7|187911.7|187913.7|187823.7|347
1689015000000|2023-07-10 18:50:00|187951.9|187861.9|187948.9|187858.9|187958.3|187868.3|187934.9|187844.9|554
1689015300000|2023-07-10 18:55:00|187949.2|187859.2|187945.4|187855.4|187950.1|187860.1|187932.4|187842.4|475
1689015600000|2023-07-10 19:00:00|187945.7|187855.7|188006.8|187916.8|188012.5|187922.5|187941|187851|316
1689015900000|2023-07-10 19:05:00|188005.2|187915.2|187984|187894|188014.4|187924.4|187976.2|187886.2|185
1689016200000|2023-07-10 19:10:00|187983.3|187893.3|187935.3|187845.3|187989.3|187899.3|187925.4|187835.4|413
1689016500000|2023-07-10 19:15:00|187935.2|187845.2|187938.4|187848.4|187955.1|187865.1|187933.1|187843.1|416
1689016800000|2023-07-10 19:20:00|187937.1|187847.1|187954.4|187864.4|187955|187865|187926.7|187836.7|373
1689017100000|2023-07-10 19:25:00|187954.3|187864.3|187973.4|187883.4|187989.8|187899.8|187945|187855|218
1689017400000|2023-07-10 19:30:00|187973.5|187883.5|187937|187847|187974|187884|187919.5|187829.5|417
1689017700000|2023-07-10 19:35:00|187937.1|187847.1|187975.3|187885.3|187986.9|187896.9|187924.4|187834.4|471
1689018000000|2023-07-10 19:40:00|187975|187885|187990.2|187900.2|188018.7|187928.7|187969.9|187879.9|650
1689018300000|2023-07-10 19:45:00|187990.4|187900.4|187970.7|187880.7|188016.9|187926.9|187957.1|187867.1|365
1689018600000|2023-07-10 19:50:00|187983|187893|187971.9|187881.9|187987.5|187897.5|187964.8|187874.8|432
1689018900000|2023-07-10 19:55:00|187971.8|187881.8|187968.6|187878.6|187986.8|187896.8|187961.1|187871.1|513
1689019200000|2023-07-10 20:00:00|187971.8|187881.8|187938.5|187808.5|187971.9|187881.9|187913.6|187805.9|174
1689019500000|2023-07-10 20:05:00|187936.7|187806.7|187899.2|187809.2|187945.6|187825.5|187878.8|187788.8|165
1689019800000|2023-07-10 20:10:00|187900.7|187810.7|187912|187822|187922.5|187832.5|187891.4|187801.4|82
1689020100000|2023-07-10 20:15:00|187913.8|187823.8|187990|187860|187993.9|187876.4|187913.8|187823.8|141
1689020400000|2023-07-10 20:20:00|187989.8|187859.8|187969.7|187839.7|187991.1|187861.1|187966.5|187836.5|99
1689020700000|2023-07-10 20:25:00|187969.8|187839.8|187973.2|187843.2|187975.4|187845.4|187953.4|187823.4|71
1689021000000|2023-07-10 20:30:00|187972.3|187842.3|187965.1|187835.1|187984.8|187854.8|187960.9|187830.9|72
1689021300000|2023-07-10 20:35:00|187964.1|187834.1|187959.9|187829.9|187972.1|187842.1|187950.3|187820.3|86
1689021600000|2023-07-10 20:40:00|187962.2|187832.2|187955.6|187825.6|187968.2|187838.2|187953.7|187823.7|211
1689021900000|2023-07-10 20:45:00|187955.5|187825.5|187909.6|187779.6|187955.5|187825.5|187903.7|187773.7|349
1689022200000|2023-07-10 20:50:00|187909|187779|187924.7|187794.7|187932.3|187802.3|187905.1|187775.1|217
1689022500000|2023-07-10 20:55:00|187931.6|187801.6|188114.5|187772.5|188125.8|187833.8|187931.6|187725.5|661
1689022800000|2023-07-10 21:00:00|188174.3|187832.3|188271.5|187929.5|188271.9|187929.9|188174.3|187832.3|4
1689028200000|2023-07-10 22:30:00|188479.7|188137.7|188478.7|188136.7|188505.1|188163.1|188467.3|188125.3|66
1689028500000|2023-07-10 22:35:00|188455.5|188113.5|188457.8|188115.8|188524|188182|188418.2|188076.2|20
1689028800000|2023-07-10 22:40:00|188504.6|188162.6|188499.1|188157.1|188622.5|188280.5|188391.8|188049.8|81
1689029100000|2023-07-10 22:45:00|188499|188157|188393|188051|188586.6|188244.6|188385.6|188043.6|230
1689029400000|2023-07-10 22:50:00|188395|188053|188361.8|188019.8|188417.6|188075.6|188348.5|188006.5|220
1689029700000|2023-07-10 22:55:00|188361.6|188019.6|188282.6|187940.6|188402.5|188060.5|188259.7|187917.7|269
1689030000000|2023-07-10 23:00:00|188245.7|187903.7|188279.3|187937.3|188306.1|187964.1|188245.7|187903.7|308
1689030300000|2023-07-10 23:05:00|188274.4|187932.4|188293|187951|188312.6|187970.6|188261.4|187919.4|248
1689030600000|2023-07-10 23:10:00|188268.4|187926.4|188289.9|187947.9|188303.2|187961.2|188237.8|187895.8|210
1689030900000|2023-07-10 23:15:00|188279.9|187937.9|188262.8|187920.8|188289.6|187947.6|188229|187887|262
1689031200000|2023-07-10 23:20:00|188266|187924|188254.5|187912.5|188288.6|187946.6|188249.8|187907.8|225
1689031500000|2023-07-10 23:25:00|188258.4|187916.4|188247|187905|188292.6|187950.6|188219.3|187877.3|248
1689031800000|2023-07-10 23:30:00|188247.5|187905.5|188283.6|187941.6|188298.9|187956.9|188242.1|187900.1|256
1689032100000|2023-07-10 23:35:00|188283.5|187941.5|188275.2|187933.2|188308.5|187966.5|188253.2|187911.2|272
1689032400000|2023-07-10 23:40:00|188276.5|187934.5|188269.1|187927.1|188294.8|187952.8|188227.4|187885.4|283
1689032700000|2023-07-10 23:45:00|188272.7|187930.7|188290.7|187948.7|188299.5|187957.5|188231.4|187889.4|273
1689033000000|2023-07-10 23:50:00|188286.6|187944.6|188277.2|187935.2|188316.7|187974.7|188277.2|187935.2|272
1689033300000|2023-07-10 23:55:00|188281.9|187939.9|188152.7|187922.6|188310.7|187986.1|188103.6|187840.8|346
1689033600000|2023-07-11 00:00:00|188162.9|187925.4|188113.7|187983.7|188173.4|187998.1|188093.1|187925.4|259
1689033900000|2023-07-11 00:05:00|188114|187984|188097.7|187967.7|188172.4|188011.8|188079.9|187944.6|274
1689034200000|2023-07-11 00:10:00|188096|187966|187961.1|187831.1|188104.9|187967.8|187953.5|187823.5|396
1689034500000|2023-07-11 00:15:00|187960.7|187830.7|187954.5|187824.5|187966.5|187836.5|187944|187814|558
1689034800000|2023-07-11 00:20:00|187954.6|187824.6|187953|187823|187962.1|187832.1|187945.3|187815.3|485
1689035100000|2023-07-11 00:25:00|187952.9|187822.9|187972.6|187842.6|187974.1|187844.1|187940.9|187810.9|542
1689035400000|2023-07-11 00:30:00|187972.5|187842.5|187975.5|187845.5|187979.9|187849.9|187963.7|187833.7|403
1689035700000|2023-07-11 00:35:00|187975.8|187845.8|187985.4|187855.4|187990.5|187860.5|187968.6|187838.6|232
1689036000000|2023-07-11 00:40:00|187987|187857|187982.2|187852.2|187992.2|187862.2|187972.1|187842.1|513
1689036300000|2023-07-11 00:45:00|187981|187851|187993.6|187863.6|187994.4|187864.4|187971.5|187841.5|475
1689036600000|2023-07-11 00:50:00|187993.4|187863.4|188000.6|187870.6|188018.6|187888.6|187993.4|187863.4|436
1689036900000|2023-07-11 00:55:00|187999.9|187869.9|188073.2|187943.2|188084|187954|187976.1|187866|269
1689037200000|2023-07-11 01:00:00|188073.8|187943.8|187755.4|187625.4|188099.2|187969.2|187749.6|187619.6|758
1689037500000|2023-07-11 01:05:00|187755|187625|187793.1|187663.1|187794.8|187664.8|187658.8|187528.8|703
1689037800000|2023-07-11 01:10:00|187795.2|187665.2|187833.5|187703.5|187958.1|187828.1|187786.5|187656.5|507
1689038100000|2023-07-11 01:15:00|187832|187702|187865.7|187735.7|187916.2|187786.2|187753.5|187623.5|725
1689038400000|2023-07-11 01:20:00|187864.1|187734.1|187872.6|187742.6|187893.7|187763.7|187843.2|187713.2|615
1689038700000|2023-07-11 01:25:00|187871.3|187741.3|187740.3|187610.3|187878.6|187748.6|187716.3|187586.3|401
1689039000000|2023-07-11 01:30:00|187740.2|187610.2|187701.4|187571.4|187740.2|187610.2|187643.3|187513.3|426
1689039300000|2023-07-11 01:35:00|187700.6|187570.6|187840.9|187710.9|187846.6|187716.6|187699.1|187569.1|389
1689039600000|2023-07-11 01:40:00|187840.8|187710.8|187817.1|187687.1|187846.7|187716.7|187816.6|187686.6|350
1689039900000|2023-07-11 01:45:00|187817.3|187687.3|187812.4|187682.4|187817.5|187687.5|187798.8|187668.8|229
1689040200000|2023-07-11 01:50:00|187812.6|187682.6|187840.3|187710.3|187854.3|187724.3|187812.6|187682.6|263
1689040500000|2023-07-11 01:55:00|187840.1|187710.1|187840.1|187710.1|187843.6|187713.6|187833.7|187703.7|182
1689040800000|2023-07-11 02:00:00|187839.9|187709.9|187850.3|187720.3|187854.1|187724.1|187832|187702|354
1689041100000|2023-07-11 02:05:00|187850.5|187720.5|187835.1|187705.1|187851.8|187721.8|187817.4|187687.4|407
1689041400000|2023-07-11 02:10:00|187835|187705|187846.3|187716.3|187854.6|187724.6|187834.3|187704.3|235
1689041700000|2023-07-11 02:15:00|187846.1|187716.1|187829.7|187699.7|187861.7|187731.7|187823.4|187693.4|330
1689042000000|2023-07-11 02:20:00|187829.8|187699.8|187771.6|187641.6|187831.5|187701.5|187770.7|187640.7|240
1689042300000|2023-07-11 02:25:00|187771.7|187641.7|187784.9|187654.9|187801|187671|187765.1|187635.1|219
1689042600000|2023-07-11 02:30:00|187786.7|187656.7|187778.5|187648.5|187792.8|187662.8|187772.2|187642.2|345
1689042900000|2023-07-11 02:35:00|187778.2|187648.2|187802.3|187672.3|187804.1|187674.1|187764.4|187634.4|292
1689043200000|2023-07-11 02:40:00|187802.4|187672.4|187792.8|187662.8|187804.7|187674.7|187774.9|187644.9|284
1689043500000|2023-07-11 02:45:00|187794.5|187664.5|187785.4|187655.4|187804.1|187674.1|187785.4|187655.4|334
1689043800000|2023-07-11 02:50:00|187785.2|187655.2|187722.7|187592.7|187811.6|187681.6|187722.7|187592.7|373
1689044100000|2023-07-11 02:55:00|187722.8|187592.8|187693|187563|187723|187593|187689.3|187559.3|469
1689044400000|2023-07-11 03:00:00|187693.3|187563.3|187691.2|187561.2|187709.8|187579.8|187686.3|187556.3|336
1689044700000|2023-07-11 03:05:00|187691.1|187561.1|187721|187591|187724.7|187594.7|187654.1|187524.1|498
1689045000000|2023-07-11 03:10:00|187721.2|187591.2|187781.6|187651.6|187800.4|187670.4|187721|187591|471
1689045300000|2023-07-11 03:15:00|187782.7|187652.7|187772.8|187642.8|187785.4|187655.4|187770.5|187640.5|522
1689045600000|2023-07-11 03:20:00|187773.1|187643.1|187782.1|187652.1|187788.3|187658.3|187769.1|187639.1|712
1689045900000|2023-07-11 03:25:00|187782.2|187652.2|187778.8|187648.8|187787.1|187657.1|187756.2|187626.2|367
1689046200000|2023-07-11 03:30:00|187778.6|187648.6|187777|187647|187784.9|187654.9|187766.7|187636.7|194
1689046500000|2023-07-11 03:35:00|187776|187646|187772.2|187642.2|187785.1|187655.1|187768.2|187638.2|218
1689046800000|2023-07-11 03:40:00|187772|187642|187796.6|187666.6|187797.5|187667.5|187767.4|187637.4|305
1689047100000|2023-07-11 03:45:00|187795.1|187665.1|187776.3|187646.3|187795.1|187665.1|187767.3|187637.3|151
1689047400000|2023-07-11 03:50:00|187773.6|187643.6|187765.4|187635.4|187784.8|187654.8|187764.2|187634.2|134
1689047700000|2023-07-11 03:55:00|187765|187635|187775.3|187645.3|187800.1|187654.7|187758.5|187597|187
1689048000000|2023-07-11 04:00:00|187773.2|187643.2|187678.1|187548.1|187784|187654|187672.4|187509.6|233
1689048300000|2023-07-11 04:05:00|187678.2|187548.2|187621.6|187491.6|187683.4|187553.4|187612.4|187482.4|175
1689048600000|2023-07-11 04:10:00|187613.6|187483.6|187619.9|187489.9|187628|187498|187613.5|187483.5|159
1689048900000|2023-07-11 04:15:00|187620.1|187490.1|187617.5|187487.5|187622.5|187492.5|187609.2|187479.2|132
1689049200000|2023-07-11 04:20:00|187617.8|187487.8|187626.8|187496.8|187630.3|187500.3|187614.5|187484.5|153
1689049500000|2023-07-11 04:25:00|187632.6|187502.6|187571.4|187441.4|187634.3|187504.3|187564.9|187434.9|274
1689049800000|2023-07-11 04:30:00|187573.9|187443.9|187577.9|187447.9|187588.1|187458.1|187572.5|187442.5|176
1689050100000|2023-07-11 04:35:00|187577.6|187447.6|187247.8|187037|187577.8|187447.8|187170.9|186992|709
1689050400000|2023-07-11 04:40:00|187247.9|187032.8|187331|187201|187399|187250.7|187187.6|187015.5|788
1689050700000|2023-07-11 04:45:00|187333.1|187203.1|187385.5|187255.5|187440.7|187304.1|187302.7|187172.7|590
1689051000000|2023-07-11 04:50:00|187383.9|187253.9|187279.1|187149.1|187384.2|187254.2|187268.5|187138.5|281
1689051300000|2023-07-11 04:55:00|187279|187149|187451.9|187321.9|187452.2|187322.2|187273.1|187143.1|308
1689051600000|2023-07-11 05:00:00|187452|187322|187301.4|187211.4|187454.9|187324.9|187293.1|187203.1|474
1689051900000|2023-07-11 05:05:00|187301.2|187211.2|187325.9|187235.9|187336.4|187246.4|187294.6|187204.6|233
1689052200000|2023-07-11 05:10:00|187326.9|187236.9|187345.7|187255.7|187353.7|187263.7|187323.9|187233.9|180
1689052500000|2023-07-11 05:15:00|187345.5|187255.5|187486.6|187356.6|187493.9|187363.9|187339.7|187249.7|271
1689052800000|2023-07-11 05:20:00|187487.9|187357.9|187460.1|187330.1|187507.3|187377.3|187457.1|187327.1|372
1689053100000|2023-07-11 05:25:00|187460|187330|187432.5|187342.5|187467.5|187374.3|187431.1|187327.6|229
1689053400000|2023-07-11 05:30:00|187432.8|187342.8|187499.6|187409.6|187501|187411|187421.3|187331.3|199
1689053700000|2023-07-11 05:35:00|187504.6|187414.6|187490.6|187400.6|187511.2|187421.2|187435.3|187345.3|250
1689054000000|2023-07-11 05:40:00|187490.7|187400.7|187484.1|187394.1|187498.1|187408.1|187473.5|187383.5|582
1689054300000|2023-07-11 05:45:00|187484.4|187394.4|187499.6|187409.6|187507.1|187417.1|187475.1|187385.1|672
1689054600000|2023-07-11 05:50:00|187500.4|187410.4|187620.2|187530.2|187684.7|187566.8|187500.4|187410.4|847
1689054900000|2023-07-11 05:55:00|187620.5|187530.5|187630.7|187500.7|187651.9|187539.7|187611|187481.9|770
1689055200000|2023-07-11 06:00:00|187607.2|187517.2|187371.1|187281.1|187607.2|187517.2|187307.4|187217.4|889
1689055500000|2023-07-11 06:05:00|187370.3|187280.3|187437|187347|187493.8|187403.8|187318.1|187228.1|670
1689055800000|2023-07-11 06:10:00|187435|187345|187360.3|187270.3|187477.7|187387.7|187325.3|187235.3|781
1689056100000|2023-07-11 06:15:00|187359.6|187269.6|187220.3|187130.3|187397|187307|187209.6|187119.6|701
1689056400000|2023-07-11 06:20:00|187221.1|187131.1|187141.7|187051.7|187268.6|187178.6|187132.4|187042.4|800
1689056700000|2023-07-11 06:25:00|187140.9|187050.9|187224.3|187134.3|187265.5|187175.5|187133.5|187043.5|801
1689057000000|2023-07-11 06:30:00|187224.8|187134.8|187229.8|187139.8|187279.3|187189.3|187162.8|187072.8|970
1689057300000|2023-07-11 06:35:00|187229.7|187139.7|187171.4|187081.4|187277|187187|187164.3|187074.3|728
1689057600000|2023-07-11 06:40:00|187171.8|187081.8|187224|187134|187246.9|187156.9|187100.8|187010.8|877
1689057900000|2023-07-11 06:45:00|187224.4|187134.4|187263.7|187173.7|187263.7|187173.7|187095.2|187005.2|821
1689058200000|2023-07-11 06:50:00|187263|187173|187121.7|187031.7|187281.8|187191.8|187110.6|187020.6|768
1689058500000|2023-07-11 06:55:00|187121.8|187031.8|187071.7|186981.7|187181|187091|187069.6|186979.6|917
1689058800000|2023-07-11 07:00:00|187072.2|186982.2|186911.1|186821.1|187110.9|187020.9|186891.6|186801.6|854
1689059100000|2023-07-11 07:05:00|186913|186823|187082.2|186992.2|187133.6|187043.6|186905.1|186815.1|838
1689059400000|2023-07-11 07:10:00|187083.1|186993.1|187182.5|187092.5|187203.4|187113.4|187028.8|186938.8|901
1689059700000|2023-07-11 07:15:00|187183.6|187093.6|186996.9|186906.9|187183.6|187093.6|186921.5|186831.5|916
1689060000000|2023-07-11 07:20:00|186998|186908|186962.6|186872.6|187062.4|186972.4|186911|186821|728
1689060300000|2023-07-11 07:25:00|186965.6|186875.6|186876.7|186786.7|186973.3|186883.3|186867.5|186777.5|807
1689060600000|2023-07-11 07:30:00|186876.6|186786.6|186796.7|186706.7|186919.4|186829.4|186732.9|186642.9|676
1689060900000|2023-07-11 07:35:00|186796.9|186706.9|186842.1|186752.1|186856.2|186766.2|186784.7|186694.7|648
1689061200000|2023-07-11 07:40:00|186845.8|186755.8|186767.2|186677.2|186853.8|186763.8|186740.7|186650.7|769
1689061500000|2023-07-11 07:45:00|186764.3|186674.3|186850|186760|186863.9|186773.9|186747.9|186657.9|805
1689061800000|2023-07-11 07:50:00|186849.7|186759.7|187003.5|186913.5|187015.8|186925.8|186848.7|186758.7|637
1689062100000|2023-07-11 07:55:00|187006.2|186916.2|187043.6|186953.6|187061.3|186971.3|186928.3|186838.3|770
1689062400000|2023-07-11 08:00:00|187043.7|186953.7|187038.1|186948.1|187164.5|187074.5|187010|186920|823
1689062700000|2023-07-11 08:05:00|187038.3|186948.3|187019.5|186929.5|187107.6|187017.6|187017.5|186927.5|722
1689063000000|2023-07-11 08:10:00|187019.4|186929.4|186939.5|186849.5|187035.9|186945.9|186861.1|186771.1|612
1689063300000|2023-07-11 08:15:00|186939.4|186849.4|186832|186742|186941.6|186851.6|186712|186622|650
1689063600000|2023-07-11 08:20:00|186831.5|186741.5|186692|186602|186864.6|186774.6|186651.3|186561.3|772
1689063900000|2023-07-11 08:25:00|186693.4|186603.4|186727.6|186637.6|186753.5|186663.5|186682.6|186592.6|815
1689064200000|2023-07-11 08:30:00|186719.8|186629.8|186668|186578|186756.9|186666.9|186607.7|186517.7|868
1689064500000|2023-07-11 08:35:00|186668.8|186578.8|186751.7|186661.7|186753.2|186663.2|186625|186535|770
1689064800000|2023-07-11 08:40:00|186750.1|186660.1|186892.1|186802.1|186893.2|186803.2|186706|186616|805
1689065100000|2023-07-11 08:45:00|186891.3|186801.3|186998.3|186908.3|187025|186935|186867.4|186777.4|834
1689065400000|2023-07-11 08:50:00|186992.2|186902.2|186936.4|186846.4|187042.9|186952.9|186924.9|186834.9|740
1689065700000|2023-07-11 08:55:00|186935.8|186845.8|186884.8|186794.8|186953.1|186863.1|186860.3|186770.3|613
1689066000000|2023-07-11 09:00:00|186884.5|186794.5|186915.4|186825.4|186918.3|186828.3|186861.4|186771.4|803
1689066300000|2023-07-11 09:05:00|186916|186826|187070.1|186980.1|187070.1|186980.1|186847.3|186757.3|655
1689066600000|2023-07-11 09:10:00|187070.3|186980.3|187006.5|186916.5|187121.9|187031.9|186979.7|186889.7|727
1689066900000|2023-07-11 09:15:00|187006.7|186916.7|187090.2|187000.2|187133.9|187043.9|186977|186887|779
1689067200000|2023-07-11 09:20:00|187090.3|187000.3|186960.9|186870.9|187104.1|187014.1|186951.4|186861.4|758
1689067500000|2023-07-11 09:25:00|186961.9|186871.9|186896.2|186806.2|186964.8|186874.8|186820.2|186730.2|866
1689067800000|2023-07-11 09:30:00|186905.9|186815.9|186899.2|186809.2|186950.7|186860.7|186818.9|186728.9|856
1689068100000|2023-07-11 09:35:00|186898.7|186808.7|186798.3|186708.3|186906.9|186816.9|186771.8|186681.8|743
1689068400000|2023-07-11 09:40:00|186798.2|186708.2|186804.9|186714.9|186850.2|186760.2|186775.5|186685.5|756
1689068700000|2023-07-11 09:45:00|186804.3|186714.3|186709.7|186619.7|186804.7|186714.7|186688.1|186598.1|762
1689069000000|2023-07-11 09:50:00|186709.3|186619.3|186727.3|186637.3|186746|186656|186679.4|186589.4|758
1689069300000|2023-07-11 09:55:00|186727.4|186637.4|186780.5|186690.5|186800.5|186710.5|186711.2|186621.2|672
1689069600000|2023-07-11 10:00:00|186778.4|186688.4|186768|186678|186812.5|186722.5|186620.9|186530.9|831
1689069900000|2023-07-11 10:05:00|186767.9|186677.9|186744.5|186654.5|186798.6|186708.6|186726.8|186636.8|700
1689070200000|2023-07-11 10:10:00|186743.2|186653.2|186731.5|186641.5|186777.2|186687.2|186710.6|186620.6|774
1689070500000|2023-07-11 10:15:00|186731.8|186641.8|186681.7|186591.7|186780|186690|186668.6|186578.6|787
1689070800000|2023-07-11 10:20:00|186681.4|186591.4|186638.5|186548.5|186693.4|186603.4|186620.8|186530.8|778
1689071100000|2023-07-11 10:25:00|186638.4|186548.4|186507.6|186417.6|186645.8|186555.8|186491.7|186401.7|717
1689071400000|2023-07-11 10:30:00|186508.6|186418.6|186559.3|186469.3|186599.9|186509.9|186389.7|186299.7|769
1689071700000|2023-07-11 10:35:00|186559.4|186469.4|186516.4|186426.4|186588.3|186498.3|186437.7|186347.7|752
1689072000000|2023-07-11 10:40:00|186516|186426|186432.5|186342.5|186556.3|186466.3|186422.4|186332.4|819
1689072300000|2023-07-11 10:45:00|186432.8|186342.8|186372.8|186282.8|186481|186391|186343.6|186253.6|762
1689072600000|2023-07-11 10:50:00|186371.7|186281.7|186365.3|186275.3|186481.7|186391.7|186246.6|186156.6|711
1689072900000|2023-07-11 10:55:00|186369.9|186279.9|186455.4|186365.4|186492.3|186402.3|186362.3|186272.3|641
1689073200000|2023-07-11 11:00:00|186455.5|186365.5|186487.9|186397.9|186511.8|186421.8|186374.3|186284.3|775
1689073500000|2023-07-11 11:05:00|186487.5|186397.5|186511.4|186421.4|186516.5|186426.5|186446.3|186356.3|533
1689073800000|2023-07-11 11:10:00|186511|186421|186593.6|186503.6|186634.4|186544.4|186509|186419|674
1689074100000|2023-07-11 11:15:00|186593.7|186503.7|186442.3|186352.3|186602.7|186512.7|186433.6|186343.6|656
1689074400000|2023-07-11 11:20:00|186442.4|186352.4|186424.4|186334.4|186466|186376|186393.4|186303.4|811
1689074700000|2023-07-11 11:25:00|186428.6|186338.6|186429.7|186339.7|186485.2|186395.2|186412.2|186322.2|762
1689075000000|2023-07-11 11:30:00|186429|186339|186411.3|186321.3|186437.4|186347.4|186403.4|186313.4|750
1689075300000|2023-07-11 11:35:00|186411.4|186321.4|186597.3|186507.3|186626.7|186536.7|186411.4|186321.4|824
1689075600000|2023-07-11 11:40:00|186596.9|186506.9|186667.5|186577.5|186690.4|186600.4|186596.7|186506.7|736
1689075900000|2023-07-11 11:45:00|186667.4|186577.4|186733.3|186643.3|186813.3|186723.3|186627.8|186537.8|779
1689076200000|2023-07-11 11:50:00|186733.9|186643.9|186702.6|186612.6|186793.6|186703.6|186692.9|186602.9|747
1689076500000|2023-07-11 11:55:00|186702.5|186612.5|186737.4|186647.4|186768.7|186678.7|186613|186523|853
1689076800000|2023-07-11 12:00:00|186736.6|186646.6|186425.7|186335.7|186771.2|186681.2|186425.7|186335.7|924
1689077100000|2023-07-11 12:05:00|186425.1|186335.1|186508|186418|186591.4|186501.4|186422.6|186332.6|839
1689077400000|2023-07-11 12:10:00|186507.4|186417.4|186554.8|186464.8|186557.7|186467.7|186504.4|186414.4|649
1689077700000|2023-07-11 12:15:00|186554.7|186464.7|186805.2|186715.2|186816.7|186726.7|186539.4|186449.4|698
1689078000000|2023-07-11 12:20:00|186798.5|186708.5|186846.5|186756.5|186884|186794|186776.3|186686.3|704
1689078300000|2023-07-11 12:25:00|186831.7|186741.7|186832.9|186742.9|186879|186789|186692.3|186602.3|756
1689078600000|2023-07-11 12:30:00|186832.8|186742.8|186683.7|186593.7|186870.1|186780.1|186649.1|186559.1|684
1689078900000|2023-07-11 12:35:00|186683|186593|186822.5|186732.5|186968.1|186878.1|186675.3|186585.3|810
1689079200000|2023-07-11 12:40:00|186822.4|186732.4|186735.1|186645.1|186850.6|186760.6|186731|186641|831
1689079500000|2023-07-11 12:45:00|186734|186644|186711.6|186621.6|186827.2|186737.2|186707.5|186617.5|754
1689079800000|2023-07-11 12:50:00|186711.1|186621.1|186650.6|186560.6|186714.2|186624.2|186559.9|186469.9|779
1689080100000|2023-07-11 12:55:00|186648.1|186558.1|186594.7|186504.7|186656.1|186566.1|186573.2|186483.2|725
1689080400000|2023-07-11 13:00:00|186589.2|186499.2|186547.6|186457.6|186589.2|186499.2|186508.6|186418.6|878
1689080700000|2023-07-11 13:05:00|186546.7|186456.7|186470.6|186380.6|186583.9|186493.9|186420|186330|813
1689081000000|2023-07-11 13:10:00|186470.9|186380.9|186416.8|186326.8|186551.5|186461.5|186377.6|186287.6|860
1689081300000|2023-07-11 13:15:00|186422.3|186332.3|186447.2|186357.2|186471.1|186381.1|186365.2|186275.2|876
1689081600000|2023-07-11 13:20:00|186447|186357|186503.1|186413.1|186611.5|186521.5|186430.5|186340.5|761
1689081900000|2023-07-11 13:25:00|186505.7|186415.7|186415.7|186325.7|186573.2|186483.2|186382|186292|813
1689082200000|2023-07-11 13:30:00|186416|186326|186165.5|186075.5|186416|186326|186148.4|186058.4|925
1689082500000|2023-07-11 13:35:00|186165.4|186075.4|186423.2|186333.2|186470.1|186380.1|186124|186034|944
1689082800000|2023-07-11 13:40:00|186423.1|186333.1|186457.4|186367.4|186469.6|186379.6|186193|186103|949
1689083100000|2023-07-11 13:45:00|186458.1|186368.1|186125.1|186035.1|186486.9|186396.9|186075.3|185985.3|944
1689083400000|2023-07-11 13:50:00|186126.9|186036.9|186017.5|185927.5|186128|186038|185907.6|185817.6|962
1689083700000|2023-07-11 13:55:00|186017.4|185927.4|185882.6|185792.6|186047.3|185957.3|185867|185777|905
1689084000000|2023-07-11 14:00:00|185882.8|185792.8|186112.8|186022.8|186113.8|186023.8|185878|185788|877
1689084300000|2023-07-11 14:05:00|186113.5|186023.5|186179.2|186089.2|186284.6|186194.6|186089.6|185999.6|857
1689084600000|2023-07-11 14:10:00|186180.3|186090.3|185975.9|185885.9|186203.8|186113.8|185961.7|185871.7|770
1689084900000|2023-07-11 14:15:00|185977.6|185887.6|185849.5|185759.5|185979.4|185889.4|185816|185726|772
1689085200000|2023-07-11 14:20:00|185848.5|185758.5|185729.4|185639.4|185849.5|185759.5|185658.8|185568.8|729
1689085500000|2023-07-11 14:25:00|185729.1|185639.1|185729.6|185639.6|185767.8|185677.8|185709.8|185619.8|650
1689085800000|2023-07-11 14:30:00|185732|185642|185630|185540|185732|185642|185621.1|185531.1|793
1689086100000|2023-07-11 14:35:00|185630.1|185540.1|185355.7|185265.7|185630.1|185540.1|185277.1|185187.1|864
1689086400000|2023-07-11 14:40:00|185351.9|185261.9|185536.4|185446.4|185540.4|185450.4|185263|185173|769
1689086700000|2023-07-11 14:45:00|185536.1|185446.1|185582.4|185492.4|185588.8|185498.8|185418.3|185328.3|713
1689087000000|2023-07-11 14:50:00|185582.3|185492.3|185590.7|185500.7|185609.5|185519.5|185427.6|185337.6|781
1689087300000|2023-07-11 14:55:00|185589.9|185499.9|185667.9|185577.9|185816.6|185726.6|185578.1|185488.1|859
1689087600000|2023-07-11 15:00:00|185671|185581|185720.3|185630.3|185775.1|185685.1|185667.2|185577.2|764
1689087900000|2023-07-11 15:05:00|185720.2|185630.2|185814.6|185724.6|185890.4|185800.4|185717.4|185627.4|753
1689088200000|2023-07-11 15:10:00|185814.4|185724.4|185694.8|185604.8|185861.4|185771.4|185693|185603|703
1689088500000|2023-07-11 15:15:00|185696.4|185606.4|185613.2|185523.2|185715.8|185625.8|185589.8|185499.8|658
1689088800000|2023-07-11 15:20:00|185613|185523|185818.2|185728.2|185868.8|185778.8|185612.8|185522.8|740
1689089100000|2023-07-11 15:25:00|185817.9|185727.9|185792.3|185702.3|185838.1|185748.1|185766.4|185676.4|608
1689089400000|2023-07-11 15:30:00|185792.8|185702.8|185888.3|185798.3|185892.8|185802.8|185776.4|185686.4|707
1689089700000|2023-07-11 15:35:00|185888.6|185798.6|185771.4|185681.4|185889.4|185799.4|185741.3|185651.3|604
1689090000000|2023-07-11 15:40:00|185769.8|185679.8|185805.3|185715.3|185821.2|185731.2|185769.8|185679.8|602
1689090300000|2023-07-11 15:45:00|185806.6|185716.6|185867.1|185777.1|185939.9|185849.9|185806.6|185716.6|656
1689090600000|2023-07-11 15:50:00|185867|185777|185766.5|185676.5|185867.7|185777.7|185697|185607|639
1689090900000|2023-07-11 15:55:00|185766.2|185676.2|185678.2|185588.2|185819.4|185729.4|185633|185543|684
1689091200000|2023-07-11 16:00:00|185672.9|185582.9|185606.4|185516.4|185693.4|185603.4|185606.3|185516.3|836
1689091500000|2023-07-11 16:05:00|185605.9|185515.9|185596.1|185506.1|185641.7|185551.7|185572|185482|832
1689091800000|2023-07-11 16:10:00|185596.6|185506.6|185575|185485|185637.7|185547.7|185568.8|185478.8|789
1689092100000|2023-07-11 16:15:00|185574.9|185484.9|185611.5|185521.5|185623.7|185533.7|185564.9|185474.9|826
1689092400000|2023-07-11 16:20:00|185610.2|185520.2|185598.8|185508.8|185642|185552|185596.1|185506.1|825
1689092700000|2023-07-11 16:25:00|185598.1|185508.1|185568.9|185478.9|185611.2|185521.2|185503.6|185413.6|810
1689093000000|2023-07-11 16:30:00|185567.9|185477.9|185525.6|185435.6|185572.6|185482.6|185455.5|185365.5|806
1689093300000|2023-07-11 16:35:00|185525.7|185435.7|185515.2|185425.2|185550.5|185460.5|185484.5|185394.5|544
1689093600000|2023-07-11 16:40:00|185514.6|185424.6|185500.5|185410.5|185517|185427|185482.8|185392.8|324
1689093900000|2023-07-11 16:45:00|185499|185409|185498.4|185408.4|185502.3|185412.3|185486.9|185396.9|234
1689094200000|2023-07-11 16:50:00|185498|185408|185499.4|185409.4|185523.8|185433.8|185480.6|185390.6|542
1689094500000|2023-07-11 16:55:00|185499.2|185409.2|185502|185412|185555.5|185465.5|185489.6|185399.6|768
1689094800000|2023-07-11 17:00:00|185501.8|185411.8|185387.9|185297.9|185509|185419|185386.1|185296.1|656
1689095100000|2023-07-11 17:05:00|185391.5|185301.5|185427.1|185337.1|185452.4|185362.4|185375|185285|587
1689095400000|2023-07-11 17:10:00|185427.2|185337.2|185485.5|185395.5|185486.2|185396.2|185356.4|185266.4|557
1689095700000|2023-07-11 17:15:00|185485.2|185395.2|185468.1|185378.1|185493.9|185403.9|185461.3|185371.3|447
1689096000000|2023-07-11 17:20:00|185468.2|185378.2|185421.2|185331.2|185469.2|185379.2|185421.1|185331.1|522
1689096300000|2023-07-11 17:25:00|185421|185331|185380.1|185290.1|185421.2|185331.2|185321.9|185231.9|648
1689096600000|2023-07-11 17:30:00|185380.7|185290.7|185453.5|185363.5|185462.8|185372.8|185371.1|185281.1|674
1689096900000|2023-07-11 17:35:00|185453.3|185363.3|185449.2|185359.2|185475.2|185385.2|185415.9|185325.9|652
1689097200000|2023-07-11 17:40:00|185449.3|185359.3|185446|185356|185469|185379|185416.5|185326.5|709
1689097500000|2023-07-11 17:45:00|185446.1|185356.1|185454.1|185364.1|185486.7|185396.7|185424.5|185334.5|711
1689097800000|2023-07-11 17:50:00|185454|185364|185466.4|185376.4|185479.6|185389.6|185445.4|185355.4|405
1689098100000|2023-07-11 17:55:00|185466.3|185376.3|185454.9|185364.9|185477.8|185387.8|185454.7|185364.7|375
1689098400000|2023-07-11 18:00:00|185454.8|185364.8|185431.5|185341.5|185457.4|185367.4|185387.1|185297.1|410
1689098700000|2023-07-11 18:05:00|185430.3|185340.3|185310.1|185220.1|185439.3|185349.3|185290.6|185200.6|656
1689099000000|2023-07-11 18:10:00|185309.9|185219.9|185288.6|185198.6|185321.9|185231.9|185274.4|185184.4|512
1689099300000|2023-07-11 18:15:00|185288.2|185198.2|185284.8|185194.8|185297.8|185207.8|185280.3|185190.3|650
1689099600000|2023-07-11 18:20:00|185284|185194|185340.7|185250.7|185363.6|185273.6|185255.8|185165.8|699
1689099900000|2023-07-11 18:25:00|185340.8|185250.8|185368.2|185278.2|185376.6|185286.6|185337.3|185247.3|733
1689100200000|2023-07-11 18:30:00|185368.1|185278.1|185369.8|185279.8|185419.2|185329.2|185351.9|185261.9|692
1689100500000|2023-07-11 18:35:00|185368|185278|185370.6|185280.6|185415.2|185325.2|185327.6|185237.6|769
1689100800000|2023-07-11 18:40:00|185370.7|185280.7|185363.5|185273.5|185373.2|185283.2|185334.5|185244.5|728
1689101100000|2023-07-11 18:45:00|185362.5|185272.5|185351.9|185261.9|185380|185290|185343.7|185253.7|666
1689101400000|2023-07-11 18:50:00|185352.1|185262.1|185285.6|185195.6|185363.1|185273.1|185274.2|185184.2|552
1689101700000|2023-07-11 18:55:00|185283.4|185193.4|185135.6|185045.6|185283.4|185193.4|185128.7|185038.7|879
1689102000000|2023-07-11 19:00:00|185136.1|185046.1|185099.5|185009.5|185184.6|185094.6|185063.6|184973.6|906
1689102300000|2023-07-11 19:05:00|185099.8|185009.8|185107|185017|185136.6|185046.6|185098.9|185008.9|791
1689102600000|2023-07-11 19:10:00|185107.2|185017.2|185099.5|185009.5|185118.7|185028.7|185087.2|184997.2|638
1689102900000|2023-07-11 19:15:00|185099.3|185009.3|185072.2|184982.2|185112.3|185022.3|185057.5|184967.5|448
1689103200000|2023-07-11 19:20:00|185072.9|184982.9|185075.4|184985.4|185084.5|184994.5|185066.9|184976.9|401
1689103500000|2023-07-11 19:25:00|185075.3|184985.3|185144.5|185054.5|185151.9|185061.9|185070.2|184980.2|391
1689103800000|2023-07-11 19:30:00|185144.8|185054.8|185188.3|185098.3|185233.2|185143.2|185136.2|185046.2|607
1689104100000|2023-07-11 19:35:00|185188|185098|185106.7|185016.7|185206.2|185116.2|185097.1|185007.1|692
1689104400000|2023-07-11 19:40:00|185106.8|185016.8|185062.8|184972.8|185119.1|185029.1|185051.9|184961.9|588
1689104700000|2023-07-11 19:45:00|185064.3|184974.3|185019.7|184929.7|185079|184989|185005.1|184915.1|577
1689105000000|2023-07-11 19:50:00|185020|184930|185020.9|184930.9|185079.7|184989.7|185007.7|184917.7|628
1689105300000|2023-07-11 19:55:00|185021.3|184931.3|185019.4|184929.4|185034.3|184944.3|184987.3|184897.3|603
1689105600000|2023-07-11 20:00:00|185022.6|184932.6|184971.3|184881.3|185026|184936|184920.6|184830.6|280
1689105900000|2023-07-11 20:05:00|184970.7|184880.7|184965|184875|184972.9|184882.9|184944.2|184854.2|129
1689106200000|2023-07-11 20:10:00|184966|184876|184967.3|184877.3|184967.3|184877.3|184959.2|184869.2|72
1689106500000|2023-07-11 20:15:00|184967.8|184877.8|184967|184877|184984.1|184894.1|184961.7|184871.7|78
1689106800000|2023-07-11 20:20:00|184966.8|184876.8|184943|184853|184967.8|184877.8|184941|184851|129
1689107100000|2023-07-11 20:25:00|184942.6|184852.6|184948.3|184858.3|184948.3|184858.3|184938.4|184848.4|226
1689107400000|2023-07-11 20:30:00|184948.4|184858.4|184882.6|184792.6|184949.8|184859.8|184877.6|184782.8|170
1689107700000|2023-07-11 20:35:00|184883.7|184793.7|184885.8|184795.8|184889.4|184799.4|184876.3|184786.3|87
1689108000000|2023-07-11 20:40:00|184885.7|184795.7|184884.3|184754.3|184907.3|184803.1|184854|184741.9|228
1689108300000|2023-07-11 20:45:00|184883.6|184753.6|184933.5|184803.5|184967.6|184805.5|184877.9|184729.1|195
1689108600000|2023-07-11 20:50:00|184931.4|184801.4|184984.1|184775.9|184984.1|184816.4|184916.9|184753.6|218
1689108900000|2023-07-11 20:55:00|184975.7|184775.3|185043.7|184701.7|185069.8|184775.3|184962.5|184650.9|744
1689109200000|2023-07-11 21:00:00|185043.5|184701.5|185299.6|184957.6|185299.6|184957.6|185043.5|184701.5|21
1689110100000|2023-07-11 21:15:00|185359.7|185017.7|185359.2|185017.2|185359.7|185017.7|185342.5|185000.5|54
1689110400000|2023-07-11 21:20:00|185359.3|185017.3|185358.7|185016.7|185359.4|185017.4|185358.7|185016.7|23
1689110700000|2023-07-11 21:25:00|185456.5|185114.5|185421.5|185079.5|185456.6|185114.6|185420.9|185078.9|8
1689111000000|2023-07-11 21:30:00|185351.9|185009.9|185302.5|184960.5|185359.5|185017.5|185287.4|184945.4|308
1689111300000|2023-07-11 21:35:00|185302.4|184960.4|185284.5|184942.5|185340.2|184998.2|185244.3|184902.3|279
1689111600000|2023-07-11 21:40:00|185284.6|184942.6|185321.4|184979.4|185321.4|184979.4|185181.7|184839.7|35
1689111900000|2023-07-11 21:45:00|185334.1|184992.1|185359.1|185017.1|185363.2|185021.2|185288.6|184946.6|98
1689112200000|2023-07-11 21:50:00|185359.8|185017.8|185301.7|184959.7|185363.8|185021.8|185301.2|184959.2|52
1689112500000|2023-07-11 21:55:00|185301.8|184959.8|185260.2|184918.2|185384.4|185042.4|185258.3|184916.3|88
1689112800000|2023-07-11 22:00:00|185260.6|184918.6|185309.8|184967.8|185393.9|185051.9|185252.7|184910.7|203
1689113100000|2023-07-11 22:05:00|185288.1|184946.1|185316.3|184974.3|185323.4|184981.4|185279.6|184937.6|148
1689113400000|2023-07-11 22:10:00|185326.4|184984.4|184985.6|184643.6|185357|185015|184982.1|184640.1|279
1689113700000|2023-07-11 22:15:00|184985.1|184643.1|185036.2|184694.2|185136.1|184794.1|184907.7|184633.7|230
1689114000000|2023-07-11 22:20:00|185033.8|184691.8|185030.6|184688.6|185091.2|184749.2|185016.6|184674.6|121
1689114300000|2023-07-11 22:25:00|185030.8|184688.8|185011.7|184696.9|185055.9|184713.9|185011.7|184677.6|338
1689114600000|2023-07-11 22:30:00|185010.9|184696.1|185025.9|184683.9|185038.7|184717.6|185010.8|184681|94
1689114900000|2023-07-11 22:35:00|185026.1|184684.1|185016.6|184674.6|185039.4|184719.9|185010.5|184670.2|70
1689115200000|2023-07-11 22:40:00|185016.4|184674.4|185023.5|184681.5|185027.4|184685.4|185008.6|184666.6|81
1689115500000|2023-07-11 22:45:00|185023.4|184681.4|185009.9|184673.2|185035.4|184698.9|185009.5|184669.4|45
1689115800000|2023-07-11 22:50:00|185010.3|184673.6|185013|184671|185013|184677.4|185004.4|184665.7|79
1689116100000|2023-07-11 22:55:00|185012.8|184670.8|185012.6|184670.6|185025.5|184693.1|185005.7|184665.2|70
1689116400000|2023-07-11 23:00:00|185002.3|184682.8|184941.6|184705.7|185002.3|184759|184869.9|184660.6|275
1689116700000|2023-07-11 23:05:00|184888.9|184758.9|184886.1|184756.1|184950.3|184761|184884.8|184694.1|145
1689117000000|2023-07-11 23:10:00|184885.9|184755.9|184948.6|184694.5|184951.5|184758.7|184881.8|184694.2|80
1689117300000|2023-07-11 23:15:00|184931.9|184701.5|184884|184754|184943.8|184758.5|184883.5|184698|59
1689117600000|2023-07-11 23:20:00|184885.2|184755.2|184887.8|184757.8|184934.2|184758.6|184867.9|184710.9|125
1689117900000|2023-07-11 23:25:00|184888|184758|184884|184754|184932.6|184760|184882.3|184710.5|83
1689118200000|2023-07-11 23:30:00|184881.6|184751.6|184921.5|184711.9|184924.5|184762.7|184876|184711.9|108
1689118500000|2023-07-11 23:35:00|184921.3|184711.7|184922.1|184710.8|184922.1|184754.5|184872.5|184710.8|65
1689118800000|2023-07-11 23:40:00|184922.2|184711|184883.6|184753.6|184922.2|184753.6|184828|184698|106
1689119100000|2023-07-11 23:45:00|184885.1|184755.1|184883.5|184753.5|184888|184758|184869.6|184739.6|124
1689119400000|2023-07-11 23:50:00|184883.8|184753.8|184881.8|184751.8|184896.1|184766.1|184873.1|184743.1|126
1689119700000|2023-07-11 23:55:00|184876.3|184746.3|184885.8|184755.8|184887.7|184757.7|184871.6|184741.6|92
1689120000000|2023-07-12 00:00:00|184916.6|184714|184874|184744|184916.6|184755.8|184864.9|184714|252
1689120300000|2023-07-12 00:05:00|184872.3|184742.3|184862.6|184732.6|184883.7|184753.7|184859.6|184729.6|349
1689120600000|2023-07-12 00:10:00|184861.7|184731.7|184863.5|184733.5|184870.8|184740.8|184855.3|184725.3|452
1689120900000|2023-07-12 00:15:00|184863.7|184733.7|184720.4|184590.4|184864.7|184734.7|184680.6|184550.6|614
1689121200000|2023-07-12 00:20:00|184720.2|184590.2|184639.3|184509.3|184739.6|184609.6|184620.4|184490.4|727
1689121500000|2023-07-12 00:25:00|184639.2|184509.2|184513.2|184383.2|184650.3|184520.3|184510.6|184380.6|771
1689121800000|2023-07-12 00:30:00|184514.8|184384.8|184348.7|184218.7|184529.8|184399.8|184328.5|184198.5|752
1689122100000|2023-07-12 00:35:00|184348.8|184218.8|184493.8|184363.8|184508.5|184378.5|184319.5|184189.5|603
1689122400000|2023-07-12 00:40:00|184493.9|184363.9|184564|184434|184585|184455|184446|184316|698
1689122700000|2023-07-12 00:45:00|184563.6|184433.6|184567.8|184437.8|184583.5|184453.5|184539|184409|767
1689123000000|2023-07-12 00:50:00|184562.5|184432.5|184551.5|184421.5|184583.9|184453.9|184543.9|184413.9|670
1689123300000|2023-07-12 00:55:00|184552.5|184422.5|184540|184410|184572.3|184442.3|184469.1|184339.1|714
1689123600000|2023-07-12 01:00:00|184540.6|184410.6|184509.9|184379.9|184544.4|184414.4|184504.2|184374.2|465
1689123900000|2023-07-12 01:05:00|184509.8|184379.8|184536.2|184406.2|184586.7|184456.7|184504.3|184374.3|657
1689124200000|2023-07-12 01:10:00|184536.5|184406.5|184521.5|184391.5|184539.6|184409.6|184512.4|184382.4|699
1689124500000|2023-07-12 01:15:00|184521.6|184391.6|184367.7|184237.7|184526|184396|184353.9|184223.9|585
1689124800000|2023-07-12 01:20:00|184368.6|184238.6|184340.6|184210.6|184394.3|184264.3|184315.9|184185.9|616
1689125100000|2023-07-12 01:25:00|184342.4|184212.4|184449.7|184319.7|184452.8|184322.8|184341.6|184211.6|615
1689125400000|2023-07-12 01:30:00|184449.8|184319.8|184442.1|184312.1|184457.3|184327.3|184440.3|184310.3|510
1689125700000|2023-07-12 01:35:00|184440.7|184310.7|184445.9|184315.9|184459.4|184329.4|184402.3|184272.3|733
1689126000000|2023-07-12 01:40:00|184444.9|184314.9|184394.1|184264.1|184445.8|184315.8|184391.5|184261.5|717
1689126300000|2023-07-12 01:45:00|184394.2|184264.2|184298.8|184168.8|184395.5|184265.5|184250.7|184120.7|595
1689126600000|2023-07-12 01:50:00|184299.6|184169.6|184324.6|184194.6|184342.6|184212.6|184293.5|184163.5|405
1689126900000|2023-07-12 01:55:00|184324.1|184194.1|184260.4|184130.4|184335.9|184205.9|184207.1|184077.1|401
1689127200000|2023-07-12 02:00:00|184260.8|184130.8|184326.4|184196.4|184326.5|184196.5|184215.5|184085.5|743
1689127500000|2023-07-12 02:05:00|184326.7|184196.7|184347.3|184217.3|184352.2|184222.2|184304.6|184174.6|456
1689127800000|2023-07-12 02:10:00|184346.8|184216.8|184326|184196|184350.7|184220.7|184321.4|184191.4|390
1689128100000|2023-07-12 02:15:00|184326.1|184196.1|184235|184105|184326.1|184196.1|184183.8|184053.8|464
1689128400000|2023-07-12 02:20:00|184235.9|184105.9|184231.6|184101.6|184252.3|184122.3|184150.2|184020.2|611
1689128700000|2023-07-12 02:25:00|184231.8|184101.8|184169.4|184039.4|184297.8|184167.8|184138.5|184008.5|576
1689129000000|2023-07-12 02:30:00|184168.6|184038.6|184146.6|184016.6|184168.6|184038.6|184128.9|183998.9|428
1689129300000|2023-07-12 02:35:00|184146.4|184016.4|184180.3|184050.3|184188.8|184058.8|184125.7|183995.7|539
1689129600000|2023-07-12 02:40:00|184180.4|184050.4|184234|184104|184239|184109|184175.8|184045.8|534
1689129900000|2023-07-12 02:45:00|184232|184102|184355.6|184225.6|184373.2|184243.2|184210.1|184080.1|412
1689130200000|2023-07-12 02:50:00|184355.7|184225.7|184249.1|184119.1|184407.7|184277.7|184248.4|184118.4|540
1689130500000|2023-07-12 02:55:00|184248.4|184118.4|184237.7|184107.7|184258.1|184128.1|184228|184098|541
1689130800000|2023-07-12 03:00:00|184233.6|184103.6|184291.1|184161.1|184294.4|184164.4|184227.7|184097.7|581
1689131100000|2023-07-12 03:05:00|184291.3|184161.3|184303.4|184173.4|184304.3|184174.3|184271.1|184141.1|542
1689131400000|2023-07-12 03:10:00|184303.9|184173.9|184266.4|184136.4|184303.9|184173.9|184265.5|184135.5|415
1689131700000|2023-07-12 03:15:00|184266.2|184136.2|184297.8|184167.8|184299.4|184169.4|184256.4|184126.4|510
1689132000000|2023-07-12 03:20:00|184297.9|184167.9|184279.6|184149.6|184300.6|184170.6|184271.4|184141.4|611
1689132300000|2023-07-12 03:25:00|184278.9|184148.9|184308.6|184178.6|184317.1|184187.1|184278.4|184148.4|630
1689132600000|2023-07-12 03:30:00|184311.4|184181.4|184284.9|184154.9|184315.9|184185.9|184274.4|184144.4|568
1689132900000|2023-07-12 03:35:00|184285.1|184155.1|184289.5|184159.5|184308.3|184178.3|184280.3|184150.3|461
1689133200000|2023-07-12 03:40:00|184288.2|184158.2|184425.3|184295.3|184435.4|184305.4|184265.7|184135.7|622
1689133500000|2023-07-12 03:45:00|184426.1|184296.1|184431.2|184301.2|184459.4|184329.4|184424.3|184294.3|619
1689133800000|2023-07-12 03:50:00|184434.5|184304.5|184428.5|184298.5|184468|184338|184417.3|184287.3|557
1689134100000|2023-07-12 03:55:00|184428.4|184298.4|184435.8|184305.8|184441.1|184311.1|184414.9|184284.9|474
1689134400000|2023-07-12 04:00:00|184436.1|184306.1|184390.6|184260.6|184444.5|184314.5|184382.2|184252.2|406
1689134700000|2023-07-12 04:05:00|184391.6|184261.6|184312.6|184182.6|184391.6|184261.6|184287.7|184157.7|481
1689135000000|2023-07-12 04:10:00|184313|184183|184418.3|184288.3|184455.1|184325.1|184312.2|184182.2|478
1689135300000|2023-07-12 04:15:00|184418.2|184288.2|184414.6|184284.6|184448.6|184318.6|184338.4|184208.4|590
1689135600000|2023-07-12 04:20:00|184414.7|184284.7|184414.1|184284.1|184434.5|184309.8|184395.4|184283.6|278
1689135900000|2023-07-12 04:25:00|184414.2|184284.2|184386.1|184296.1|184419.3|184296.1|184375.6|184260.9|287
1689136200000|2023-07-12 04:30:00|184388.6|184298.6|184409.9|184279.9|184413|184298.6|184354.1|184224.1|424
1689136500000|2023-07-12 04:35:00|184409.8|184279.8|184352.9|184222.9|184425.9|184295.9|184333.6|184203.6|417
1689136800000|2023-07-12 04:40:00|184353|184223|184356.2|184226.2|184363.1|184233.1|184338.7|184208.7|469
1689137100000|2023-07-12 04:45:00|184351.5|184221.5|184297.8|184167.8|184354.1|184224.1|184269.4|184139.4|563
1689137400000|2023-07-12 04:50:00|184298.6|184168.6|184301.5|184171.5|184301.9|184171.9|184274.7|184144.7|358
1689137700000|2023-07-12 04:55:00|184301.6|184171.6|184286.3|184156.3|184305.8|184175.8|184272.1|184142.1|376
1689138000000|2023-07-12 05:00:00|184292.5|184162.5|184304.5|184174.5|184318.8|184188.8|184265.9|184135.9|630
1689138300000|2023-07-12 05:05:00|184303.7|184173.7|184432|184302|184496|184379.5|184280.4|184150.4|399
1689138600000|2023-07-12 05:10:00|184432.7|184302.7|184450.5|184320.5|184464.6|184334.6|184403.7|184290.5|482
1689138900000|2023-07-12 05:15:00|184449.2|184319.2|184561.7|184431.7|184576.6|184446.6|184415.1|184285.1|807
1689139200000|2023-07-12 05:20:00|184562.2|184432.2|184567.5|184477.5|184606.4|184500.4|184527.3|184397.3|918
1689139500000|2023-07-12 05:25:00|184567.6|184477.6|184562.5|184472.5|184578.6|184488.6|184556.3|184466.3|652
1689139800000|2023-07-12 05:30:00|184559.3|184469.3|184656.7|184526.7|184676.5|184560.8|184549.6|184459.6|599
1689140100000|2023-07-12 05:35:00|184656.1|184526.1|184639.1|184549.1|184683.5|184566|184623.1|184517|671
1689140400000|2023-07-12 05:40:00|184642|184552|184640.6|184550.6|184696.5|184595.3|184633.5|184527.7|679
1689140700000|2023-07-12 05:45:00|184640.7|184550.7|184648.6|184558.6|184674.8|184561.2|184607.8|184517.8|494
1689141000000|2023-07-12 05:50:00|184648.9|184558.9|184704.6|184614.6|184744.5|184615.6|184648.6|184541.8|439
1689141300000|2023-07-12 05:55:00|184704.8|184614.8|184837.2|184747.2|184854|184764|184704.8|184611.9|415
1689141600000|2023-07-12 06:00:00|184837.4|184747.4|184773|184683|184841.3|184751.3|184691.6|184601.6|652
1689141900000|2023-07-12 06:05:00|184773.1|184683.1|184762.9|184672.9|184779.6|184689.6|184637.3|184547.3|511
1689142200000|2023-07-12 06:10:00|184763.4|184673.4|184788.3|184698.3|184801|184711|184697.8|184607.8|681
1689142500000|2023-07-12 06:15:00|184787.6|184697.6|184907.2|184817.2|184962.6|184872.6|184761.3|184671.3|724
1689142800000|2023-07-12 06:20:00|184908.1|184818.1|184916.1|184826.1|184933.1|184843.1|184819.1|184729.1|637
1689143100000|2023-07-12 06:25:00|184916.2|184826.2|184930.8|184840.8|184939.7|184849.7|184830.5|184740.5|659
1689143400000|2023-07-12 06:30:00|184935|184845|184798.6|184708.6|184939|184849|184683.5|184593.5|668
1689143700000|2023-07-12 06:35:00|184798.5|184708.5|184925.4|184835.4|184928.6|184838.6|184776.9|184686.9|494
1689144000000|2023-07-12 06:40:00|184925.1|184835.1|185030.1|184940.1|185055.2|184965.2|184880|184790|648
1689144300000|2023-07-12 06:45:00|185037.1|184947.1|184924.9|184834.9|185048.7|184958.7|184805.5|184715.5|702
1689144600000|2023-07-12 06:50:00|184928.6|184838.6|184936.7|184846.7|184981.8|184891.8|184902.8|184812.8|657
1689144900000|2023-07-12 06:55:00|184936.1|184846.1|184999.1|184909.1|185007.6|184917.6|184861|184771|698
1689145200000|2023-07-12 07:00:00|184999.3|184909.3|185179.6|185089.6|185195.5|185105.5|184976.8|184886.8|733
1689145500000|2023-07-12 07:05:00|185174.1|185084.1|185271.3|185181.3|185271.3|185181.3|185149.8|185059.8|756
1689145800000|2023-07-12 07:10:00|185271.7|185181.7|184987.7|184897.7|185329.3|185239.3|184987.7|184897.7|893
1689146100000|2023-07-12 07:15:00|184987.4|184897.4|184855.7|184765.7|185004.6|184914.6|184788.7|184698.7|839
1689146400000|2023-07-12 07:20:00|184857.8|184767.8|184592.5|184502.5|184869.1|184779.1|184524.1|184434.1|860
1689146700000|2023-07-12 07:25:00|184593.6|184503.6|184583|184493|184653.7|184563.7|184564.5|184474.5|778
1689147000000|2023-07-12 07:30:00|184582.9|184492.9|184802.8|184712.8|184882.4|184792.4|184582.9|184492.9|740
1689147300000|2023-07-12 07:35:00|184803.8|184713.8|184900.2|184810.2|184937.6|184847.6|184722.6|184632.6|791
1689147600000|2023-07-12 07:40:00|184900.3|184810.3|184831.5|184741.5|184941.3|184851.3|184736.2|184646.2|801
1689147900000|2023-07-12 07:45:00|184831.6|184741.6|184660.1|184570.1|184833.2|184743.2|184622.8|184532.8|800
1689148200000|2023-07-12 07:50:00|184660|184570|184641.7|184551.7|184665.3|184575.3|184519.2|184429.2|720
1689148500000|2023-07-12 07:55:00|184642.5|184552.5|184645.8|184555.8|184694.1|184604.1|184598.1|184508.1|623
1689148800000|2023-07-12 08:00:00|184646.6|184556.6|184687.4|184597.4|184808.8|184718.8|184646.2|184556.2|804
1689149100000|2023-07-12 08:05:00|184686.2|184596.2|184582|184492|184689.7|184599.7|184573.2|184483.2|710
1689149400000|2023-07-12 08:10:00|184581.9|184491.9|184513.7|184423.7|184628.2|184538.2|184507.4|184417.4|614
1689149700000|2023-07-12 08:15:00|184513.5|184423.5|184519|184429|184538.6|184448.6|184372|184282|745
1689150000000|2023-07-12 08:20:00|184517.3|184427.3|184747.1|184657.1|184748.1|184658.1|184469.6|184379.6|787
1689150300000|2023-07-12 08:25:00|184747|184657|184832.2|184742.2|184843.3|184753.3|184708.6|184618.6|659
1689150600000|2023-07-12 08:30:00|184831.5|184741.5|184866.5|184776.5|184932.9|184842.9|184812.9|184722.9|705
1689150900000|2023-07-12 08:35:00|184866.7|184776.7|184860.6|184770.6|184923.1|184833.1|184847.3|184757.3|694
1689151200000|2023-07-12 08:40:00|184860.8|184770.8|184970.3|184880.3|184980.1|184890.1|184848.6|184758.6|598
1689151500000|2023-07-12 08:45:00|184970|184880|185011|184921|185021.7|184931.7|184959|184869|717
1689151800000|2023-07-12 08:50:00|185012.2|184922.2|184999.8|184909.8|185031.3|184941.3|184976.9|184886.9|678
1689152100000|2023-07-12 08:55:00|184999.3|184909.3|184997.8|184907.8|185048.5|184958.5|184938.8|184848.8|790
1689152400000|2023-07-12 09:00:00|185002.8|184912.8|185127|185037|185127|185037|184952.4|184862.4|788
1689152700000|2023-07-12 09:05:00|185125.9|185035.9|185090.4|185000.4|185163.4|185073.4|185079|184989|731
1689153000000|2023-07-12 09:10:00|185089.8|184999.8|185137.1|185047.1|185170.5|185080.5|185048.8|184958.8|793
1689153300000|2023-07-12 09:15:00|185137.2|185047.2|185141.1|185051.1|185173.4|185083.4|185116.5|185026.5|791
1689153600000|2023-07-12 09:20:00|185140.7|185050.7|184897|184807|185158.7|185068.7|184825.8|184735.8|747
1689153900000|2023-07-12 09:25:00|184897.6|184807.6|184796.4|184706.4|184898.6|184808.6|184768.3|184678.3|732
1689154200000|2023-07-12 09:30:00|184796.6|184706.6|184873.7|184783.7|184936|184846|184758.2|184668.2|710
1689154500000|2023-07-12 09:35:00|184873.5|184783.5|184925.9|184835.9|184964.6|184874.6|184844.9|184754.9|594
1689154800000|2023-07-12 09:40:00|184926.1|184836.1|184922|184832|184963.5|184873.5|184913.1|184823.1|700
1689155100000|2023-07-12 09:45:00|184922.1|184832.1|184839.3|184749.3|184941.6|184851.6|184822.4|184732.4|653
1689155400000|2023-07-12 09:50:00|184839.9|184749.9|184807.5|184717.5|184840.7|184750.7|184712.4|184622.4|664
1689155700000|2023-07-12 09:55:00|184803|184713|184697|184607|184806.5|184716.5|184683.4|184593.4|664
1689156000000|2023-07-12 10:00:00|184696.9|184606.9|184734.5|184644.5|184817.5|184727.5|184674.3|184584.3|747
1689156300000|2023-07-12 10:05:00|184734.6|184644.6|184676.6|184586.6|184778.3|184688.3|184675|184585|589
1689156600000|2023-07-12 10:10:00|184677.1|184587.1|184641.3|184551.3|184707.2|184617.2|184613.3|184523.3|634
1689156900000|2023-07-12 10:15:00|184641.5|184551.5|184686.3|184596.3|184722.1|184632.1|184639.4|184549.4|637
1689157200000|2023-07-12 10:20:00|184685.7|184595.7|184594.1|184504.1|184695.3|184605.3|184582.6|184492.6|702
1689157500000|2023-07-12 10:25:00|184593.7|184503.7|184674.4|184584.4|184697.1|184607.1|184539.7|184449.7|677
1689157800000|2023-07-12 10:30:00|184674|184584|184668.8|184578.8|184680.4|184590.4|184646.1|184556.1|425
1689158100000|2023-07-12 10:35:00|184668.7|184578.7|184650.7|184560.7|184673.4|184583.4|184616.8|184526.8|517
1689158400000|2023-07-12 10:40:00|184650.8|184560.8|184638.1|184548.1|184652.4|184562.4|184612.9|184522.9|511
1689158700000|2023-07-12 10:45:00|184638|184548|184580.6|184490.6|184649.4|184559.4|184580.5|184490.5|539
1689159000000|2023-07-12 10:50:00|184580|184490|184511.8|184421.8|184580.3|184490.3|184489|184399|634
1689159300000|2023-07-12 10:55:00|184511.3|184421.3|184533|184443|184549.5|184459.5|184438.3|184348.3|636
1689159600000|2023-07-12 11:00:00|184533.8|184443.8|184664.6|184574.6|184665|184575|184532.9|184442.9|622
1689159900000|2023-07-12 11:05:00|184664.4|184574.4|184827.3|184737.3|184835.2|184745.2|184648.4|184558.4|781
1689160200000|2023-07-12 11:10:00|184826.5|184736.5|184718.6|184628.6|184869.2|184779.2|184644|184554|660
1689160500000|2023-07-12 11:15:00|184718.4|184628.4|184754.1|184664.1|184822.1|184732.1|184679.3|184589.3|604
1689160800000|2023-07-12 11:20:00|184754|184664|184665.2|184575.2|184756.9|184666.9|184616.1|184526.1|703
1689161100000|2023-07-12 11:25:00|184662.4|184572.4|184805.4|184715.4|184807.1|184717.1|184647.1|184557.1|756
1689161400000|2023-07-12 11:30:00|184805.2|184715.2|184885|184795|184893|184803|184752.3|184662.3|647
1689161700000|2023-07-12 11:35:00|184882.2|184792.2|184719.7|184629.7|184882.2|184792.2|184706.8|184616.8|719
1689162000000|2023-07-12 11:40:00|184720.4|184630.4|184687.5|184597.5|184769.6|184679.6|184666.5|184576.5|621
1689162300000|2023-07-12 11:45:00|184688.1|184598.1|184725.8|184635.8|184751.4|184661.4|184634.3|184544.3|579
1689162600000|2023-07-12 11:50:00|184725.7|184635.7|184728.6|184638.6|184779.7|184689.7|184672.6|184582.6|688
1689162900000|2023-07-12 11:55:00|184728.7|184638.7|184719.9|184629.9|184741.4|184651.4|184709.2|184619.2|575
1689163200000|2023-07-12 12:00:00|184720|184630|184572.8|184482.8|184721.3|184631.3|184542.8|184452.8|620
1689163500000|2023-07-12 12:05:00|184572.5|184482.5|184556.5|184466.5|184708.8|184618.8|184534.4|184444.4|604
1689163800000|2023-07-12 12:10:00|184556.4|184466.4|184563|184473|184655.9|184565.9|184377.8|184287.8|744
1689164100000|2023-07-12 12:15:00|184563.1|184473.1|184553.9|184463.9|184632.6|184542.6|184551.4|184461.4|553
1689164400000|2023-07-12 12:20:00|184557.2|184467.2|184376.2|184286.2|184584.3|184494.3|184375.9|184285.9|629
1689164700000|2023-07-12 12:25:00|184376.6|184286.6|184299.6|183957.6|184388|184298|184146.1|183804.1|736
1689165000000|2023-07-12 12:30:00|184317.5|183975.5|183343.5|183172.2|184350.5|184008.5|183043.9|182708.6|1151
1689165300000|2023-07-12 12:35:00|183345.9|183182.6|182793.3|182703.3|183345.9|183183.7|182741.7|182651.7|1079
1689165600000|2023-07-12 12:40:00|182802.7|182712.7|183343.7|183253.7|183370.2|183280.2|182736.1|182646.1|1083
1689165900000|2023-07-12 12:45:00|183343.4|183253.4|183310.7|183220.7|183424.5|183334.5|183111|183021|1068
1689166200000|2023-07-12 12:50:00|183310.8|183220.8|183532.1|183442.1|183756.7|183666.7|183260.6|183170.6|1035
1689166500000|2023-07-12 12:55:00|183529.2|183439.2|183197.2|183107.2|183570.1|183480.1|183080.6|182990.6|1069
1689166800000|2023-07-12 13:00:00|183182.5|183092.5|182991.3|182901.3|183240.5|183150.5|182980|182890|1041
1689167100000|2023-07-12 13:05:00|182993.2|182903.2|182824.5|182734.5|183026.9|182936.9|182808|182718|934
1689167400000|2023-07-12 13:10:00|182824.9|182734.9|182898|182808|183118.5|183028.5|182819.8|182729.8|1003
1689167700000|2023-07-12 13:15:00|182897.9|182807.9|182824.9|182734.9|183043.5|182953.5|182814|182724|975
1689168000000|2023-07-12 13:20:00|182825.7|182735.7|182662.6|182572.6|182851.8|182761.8|182608.1|182518.1|1018
1689168300000|2023-07-12 13:25:00|182662.7|182572.7|182385.5|182295.5|182719.1|182629.1|182356.3|182266.3|957
1689168600000|2023-07-12 13:30:00|182386|182296|182439.1|182349.1|182577.9|182487.9|182367.5|182277.5|1000
1689168900000|2023-07-12 13:35:00|182438.7|182348.7|182491.8|182401.8|182588.2|182498.2|182380.8|182290.8|1057
1689169200000|2023-07-12 13:40:00|182491.5|182401.5|182673.4|182583.4|182673.4|182583.4|182327.2|182237.2|1003
1689169500000|2023-07-12 13:45:00|182674.1|182584.1|182526.3|182436.3|182738|182648|182466.1|182376.1|986
1689169800000|2023-07-12 13:50:00|182525.2|182435.2|182350.9|182260.9|182605|182515|182279.8|182189.8|917
1689170100000|2023-07-12 13:55:00|182350.6|182260.6|182442.4|182352.4|182444.1|182354.1|182322.4|182232.4|814
1689170400000|2023-07-12 14:00:00|182440.8|182350.8|182489.1|182399.1|182622.1|182532.1|182440.5|182350.5|960
1689170700000|2023-07-12 14:05:00|182488.6|182398.6|182232.9|182142.9|182601.2|182511.2|182206.3|182116.3|920
1689171000000|2023-07-12 14:10:00|182232.8|182142.8|182177|182087|182408.5|182318.5|182176.1|182086.1|926
1689171300000|2023-07-12 14:15:00|182176.8|182086.8|182129.5|182039.5|182224.6|182134.6|182007|181917|843
1689171600000|2023-07-12 14:20:00|182130|182040|182373.9|182283.9|182379.8|182289.8|182109.9|182019.9|860
1689171900000|2023-07-12 14:25:00|182378.6|182288.6|182386.1|182296.1|182527.4|182437.4|182349.8|182259.8|908
1689172200000|2023-07-12 14:30:00|182386|182296|182272.2|182182.2|182448.3|182358.3|182209.1|182119.1|844
1689172500000|2023-07-12 14:35:00|182267.8|182177.8|182231.8|182141.8|182289.4|182199.4|182096.5|182006.5|925
1689172800000|2023-07-12 14:40:00|182229.1|182139.1|181984.3|181894.3|182229.1|182139.1|181964.7|181874.7|851
1689173100000|2023-07-12 14:45:00|181985.2|181895.2|182066.5|181976.5|182120.5|182030.5|181975.7|181885.7|867
1689173400000|2023-07-12 14:50:00|182064.9|181974.9|181915.9|181825.9|182103.4|182013.4|181905.9|181815.9|681
1689173700000|2023-07-12 14:55:00|181916.7|181826.7|181790.6|181700.6|181981.7|181891.7|181769.8|181679.8|843
1689174000000|2023-07-12 15:00:00|181809.1|181719.1|181987.2|181897.2|182070.5|181980.5|181809.1|181719.1|813
1689174300000|2023-07-12 15:05:00|181987.5|181897.5|182176.7|182086.7|182222|182132|181987.5|181897.5|805
1689174600000|2023-07-12 15:10:00|182176.8|182086.8|182167.4|182077.4|182229.2|182139.2|182100|182010|741
1689174900000|2023-07-12 15:15:00|182168.3|182078.3|182010.1|181920.1|182168.3|182078.3|181874.9|181784.9|815
1689175200000|2023-07-12 15:20:00|182009.2|181919.2|181739|181649|182011.5|181921.5|181728.8|181638.8|734
1689175500000|2023-07-12 15:25:00|181738.9|181648.9|181698.1|181608.1|181781.2|181691.2|181663.8|181573.8|713
1689175800000|2023-07-12 15:30:00|181698.2|181608.2|181804.4|181714.4|181815.2|181725.2|181686.3|181596.3|794
1689176100000|2023-07-12 15:35:00|181804.5|181714.5|181818.5|181728.5|181818.9|181728.9|181741.3|181651.3|687
1689176400000|2023-07-12 15:40:00|181818.2|181728.2|182022.6|181932.6|182085.6|181995.6|181817.3|181727.3|775
1689176700000|2023-07-12 15:45:00|182022.7|181932.7|181771.7|181681.7|182081.6|181991.6|181755.3|181665.3|834
1689177000000|2023-07-12 15:50:00|181768.5|181678.5|181806|181716|181847|181757|181740.8|181650.8|784
1689177300000|2023-07-12 15:55:00|181807.7|181717.7|181818.6|181728.6|181835.5|181745.5|181714.6|181624.6|658
1689177600000|2023-07-12 16:00:00|181818.9|181728.9|181783.4|181693.4|181822.8|181732.8|181734.6|181644.6|790
1689177900000|2023-07-12 16:05:00|181786.2|181696.2|181725.6|181635.6|181816.8|181726.8|181718.5|181628.5|722
1689178200000|2023-07-12 16:10:00|181725.7|181635.7|181678.8|181588.8|181729.1|181639.1|181668.2|181578.2|751
1689178500000|2023-07-12 16:15:00|181679.6|181589.6|181695|181605|181709.3|181619.3|181672.6|181582.6|734
1689178800000|2023-07-12 16:20:00|181695.2|181605.2|181616.3|181526.3|181715.4|181625.4|181605|181515|670
1689179100000|2023-07-12 16:25:00|181615.9|181525.9|181591.8|181501.8|181647.9|181557.9|181591.3|181501.3|826
1689179400000|2023-07-12 16:30:00|181590.6|181500.6|181520.1|181430.1|181610.9|181520.9|181493.7|181403.7|733
1689179700000|2023-07-12 16:35:00|181519.9|181429.9|181729.3|181639.3|181804.8|181714.8|181489.5|181399.5|749
1689180000000|2023-07-12 16:40:00|181729.4|181639.4|181787|181697|181808|181718|181726.5|181636.5|790
1689180300000|2023-07-12 16:45:00|181787.9|181697.9|181777.5|181687.5|181871.6|181781.6|181771.2|181681.2|695
1689180600000|2023-07-12 16:50:00|181778.4|181688.4|181765.6|181675.6|181801.6|181711.6|181739.2|181649.2|588
1689180900000|2023-07-12 16:55:00|181765.5|181675.5|181556.1|181466.1|181797.9|181707.9|181548|181458|732
1689181200000|2023-07-12 17:00:00|181555.9|181465.9|181476.4|181386.4|181560.5|181470.5|181448.4|181358.4|715
1689181500000|2023-07-12 17:05:00|181476.9|181386.9|181467.9|181377.9|181549.9|181459.9|181438.8|181348.8|675
1689181800000|2023-07-12 17:10:00|181468.4|181378.4|181427.4|181337.4|181478|181388|181374.4|181284.4|790
1689182100000|2023-07-12 17:15:00|181427.5|181337.5|181441.4|181351.4|181460.3|181370.3|181395.9|181305.9|535
1689182400000|2023-07-12 17:20:00|181442|181352|181452.6|181362.6|181475.8|181385.8|181418.7|181328.7|435
1689182700000|2023-07-12 17:25:00|181452.9|181362.9|181485.6|181395.6|181494.4|181404.4|181418.9|181328.9|634
1689183000000|2023-07-12 17:30:00|181485|181395|181474.7|181384.7|181493.9|181403.9|181465|181375|545
1689183300000|2023-07-12 17:35:00|181474.1|181384.1|181403.1|181313.1|181475.8|181385.8|181384.1|181294.1|527
1689183600000|2023-07-12 17:40:00|181403|181313|181445.9|181355.9|181447.1|181357.1|181395.4|181305.4|441
1689183900000|2023-07-12 17:45:00|181445.3|181355.3|181502.7|181412.7|181507|181417|181442.8|181352.8|586
1689184200000|2023-07-12 17:50:00|181503.1|181413.1|181559.9|181469.9|181578.6|181488.6|181502.4|181412.4|575
1689184500000|2023-07-12 17:55:00|181563.8|181473.8|181556.3|181466.3|181578.1|181488.1|181532.9|181442.9|490
1689184800000|2023-07-12 18:00:00|181557|181467|181585.2|181495.2|181597.5|181507.5|181511.8|181421.8|523
1689185100000|2023-07-12 18:05:00|181586.9|181496.9|181448.6|181358.6|181598.9|181508.9|181431.3|181341.3|547
1689185400000|2023-07-12 18:10:00|181448.5|181358.5|181446|181356|181469.3|181379.3|181431|181341|426
1689185700000|2023-07-12 18:15:00|181445.7|181355.7|181443.4|181353.4|181456.1|181366.1|181426.4|181336.4|480
1689186000000|2023-07-12 18:20:00|181443.5|181353.5|181439.1|181349.1|181450.6|181360.6|181414.4|181324.4|458
1689186300000|2023-07-12 18:25:00|181437.8|181347.8|181445.8|181355.8|181478.8|181388.8|181420.6|181330.6|640
1689186600000|2023-07-12 18:30:00|181446|181356|181395.1|181305.1|181454.7|181364.7|181392.8|181302.8|436
1689186900000|2023-07-12 18:35:00|181395.4|181305.4|181379.9|181289.9|181396.5|181306.5|181334.1|181244.1|560
1689187200000|2023-07-12 18:40:00|181380.1|181290.1|181414|181324|181441.5|181351.5|181379.8|181289.8|418
1689187500000|2023-07-12 18:45:00|181414.5|181324.5|181406.5|181316.5|181424.3|181334.3|181404.8|181314.8|263
1689187800000|2023-07-12 18:50:00|181406.7|181316.7|181315.8|181225.8|181406.7|181316.7|181261.7|181171.7|623
1689188100000|2023-07-12 18:55:00|181322.8|181232.8|181257.9|181167.9|181329.1|181239.1|181224.6|181134.6|802
1689188400000|2023-07-12 19:00:00|181264.4|181174.4|181276.5|181186.5|181281.8|181191.8|181241.1|181151.1|842
1689188700000|2023-07-12 19:05:00|181276.4|181186.4|181412.8|181322.8|181414.1|181324.1|181276.4|181186.4|563
1689189000000|2023-07-12 19:10:00|181412.9|181322.9|181378.7|181288.7|181415.9|181325.9|181349|181259|497
1689189300000|2023-07-12 19:15:00|181379.5|181289.5|181399|181309|181405.5|181315.5|181377|181287|261
1689189600000|2023-07-12 19:20:00|181400.2|181310.2|181414.4|181324.4|181426.9|181336.9|181387.4|181297.4|365
1689189900000|2023-07-12 19:25:00|181414.5|181324.5|181379.3|181289.3|181420.6|181330.6|181369.8|181279.8|483
1689190200000|2023-07-12 19:30:00|181373.4|181283.4|181330|181240|181403.5|181313.5|181325.5|181235.5|613
1689190500000|2023-07-12 19:35:00|181329.7|181239.7|181338.8|181248.8|181340|181250|181323.5|181233.5|371
1689190800000|2023-07-12 19:40:00|181338.6|181248.6|181331.7|181241.7|181355|181265|181311.3|181221.3|432
1689191100000|2023-07-12 19:45:00|181332|181242|181312.3|181222.3|181335.4|181245.4|181308.9|181218.9|547
1689191400000|2023-07-12 19:50:00|181310.1|181220.1|181273.6|181183.6|181335|181245|181264.6|181174.6|493
1689191700000|2023-07-12 19:55:00|181272.6|181182.6|181305.4|181215.4|181319.7|181229.7|181246|181156|432
1689192000000|2023-07-12 20:00:00|181308.9|181218.9|181419.4|181289.4|181424.7|181321.4|181308.9|181218.9|412
1689192300000|2023-07-12 20:05:00|181419.9|181289.9|181362.2|181272.2|181420.7|181290.7|181352.6|181223.3|412
1689192600000|2023-07-12 20:10:00|181362.3|181272.3|181341.9|181251.9|181380.1|181280.4|181341.1|181221.5|280
1689192900000|2023-07-12 20:15:00|181342.8|181252.8|181411.6|181321.6|181416.2|181326.2|181341.9|181251.9|272
1689193200000|2023-07-12 20:20:00|181412.1|181322.1|181407.8|181317.8|181418.4|181328.4|181400.1|181310.1|228
1689193500000|2023-07-12 20:25:00|181407.6|181317.6|181414.1|181284.1|181422.9|181319.2|181392.9|181264.4|294
1689193800000|2023-07-12 20:30:00|181417.1|181287.1|181422.1|181292.1|181432.2|181302.2|181410.4|181280.4|472
1689194100000|2023-07-12 20:35:00|181422.3|181292.3|181427.9|181297.9|181450.1|181320.1|181416.3|181286.3|394
1689194400000|2023-07-12 20:40:00|181426.5|181296.5|181362.1|181232.1|181426.5|181296.5|181361.5|181231.5|224
1689194700000|2023-07-12 20:45:00|181362.2|181232.2|181369.8|181239.8|181371.7|181241.7|181353.1|181223.1|172
1689195000000|2023-07-12 20:50:00|181369.7|181239.7|181354.3|181224.3|181425.6|181295.6|181351.6|181221.6|512
1689195300000|2023-07-12 20:55:00|181387|181257|181547.2|181205.2|181621.5|181302.5|181377.4|181178.1|265
1689195600000|2023-07-12 21:00:00|181640|181298|181691.9|181349.9|181717.9|181375.9|181601.2|181259.2|31
1689196200000|2023-07-12 21:10:00|181805.6|181463.6|181806.6|181464.6|181822.5|181480.5|181789.7|181447.7|47
1689196500000|2023-07-12 21:15:00|181806.7|181464.7|181830.3|181488.3|181831.9|181489.9|181806.7|181464.7|71
1689196800000|2023-07-12 21:20:00|181830.4|181488.4|181835.2|181493.2|181838|181496|181766.4|181424.4|61
1689197100000|2023-07-12 21:25:00|181834.3|181492.3|181815.7|181473.7|181836.1|181494.1|181815.3|181473.3|20
1689197400000|2023-07-12 21:30:00|181830.9|181488.9|181795.8|181453.8|181832.4|181490.4|181773.7|181431.7|191
1689197700000|2023-07-12 21:35:00|181795.1|181453.1|181762.1|181420.1|181797.8|181455.8|181739.5|181397.5|144
1689198000000|2023-07-12 21:40:00|181762.2|181420.2|181774.1|181432.1|181799.5|181457.5|181755.3|181413.3|86
1689198300000|2023-07-12 21:45:00|181762.7|181420.7|181651.2|181309.2|181762.7|181420.7|181650.8|181308.8|190
1689198600000|2023-07-12 21:50:00|181651.4|181309.4|181651.4|181309.4|181651.5|181309.5|181645.9|181303.9|24
1689198900000|2023-07-12 21:55:00|181650.4|181308.4|181651.7|181309.7|181659.6|181317.6|181634.1|181292.1|78
1689199200000|2023-07-12 22:00:00|181651.9|181309.9|181631.5|181289.5|181777.8|181435.8|181548|181206|218
1689199500000|2023-07-12 22:05:00|181631.8|181289.8|181631.9|181289.9|181633.2|181296.4|181603.4|181261.4|80
1689199800000|2023-07-12 22:10:00|181631.7|181289.7|181632.6|181290.6|181635|181293|181629.8|181287.8|87
1689200100000|2023-07-12 22:15:00|181632.4|181290.4|181628.4|181286.4|181634.4|181292.4|181627.5|181285.5|96
1689200400000|2023-07-12 22:20:00|181628.5|181286.5|181585.6|181243.6|181630.8|181288.8|181567.5|181232.6|167
1689200700000|2023-07-12 22:25:00|181585.5|181243.5|181606.5|181264.5|181767.4|181425.4|181564.1|181222.1|272
1689201000000|2023-07-12 22:30:00|181606.4|181264.4|181576|181234|181747.3|181405.3|181574.4|181232.4|549
1689201300000|2023-07-12 22:35:00|181575.9|181233.9|181565.3|181223.3|181753.3|181411.3|181555.4|181213.4|369
1689201600000|2023-07-12 22:40:00|181563.4|181221.4|181571.9|181229.9|181749.2|181407.2|181518.8|181176.8|545
1689201900000|2023-07-12 22:45:00|181572.3|181230.3|181564.4|181222.4|181752.6|181410.6|181561.8|181219.8|479
1689202200000|2023-07-12 22:50:00|181564.5|181222.5|181592.8|181250.8|181743.7|181401.7|181558.4|181216.4|548
1689202500000|2023-07-12 22:55:00|181592.6|181250.6|181582.9|181240.9|181756.3|181414.3|181560.3|181218.3|493
1689202800000|2023-07-12 23:00:00|181582.8|181240.8|181559.8|181304.1|181737.3|181395.3|181559.8|181224.5|597
1689203100000|2023-07-12 23:05:00|181559.7|181304.2|181538.5|181334.3|181603.9|181349.4|181538.4|181291|1024
1689203400000|2023-07-12 23:10:00|181538.6|181334.4|181564|181304.8|181587.2|181377.2|181500.5|181297.9|963
1689203700000|2023-07-12 23:15:00|181564.9|181307.5|181531.8|181322.2|181572.9|181381.3|181480.5|181269|844
1689204000000|2023-07-12 23:20:00|181532|181322.4|181523.7|181300.5|181553.8|181368.5|181472.2|181292.8|559
1689204300000|2023-07-12 23:25:00|181522.8|181301.4|181545.9|181313.3|181559.5|181373|181477.6|181295.5|669
1689204600000|2023-07-12 23:30:00|181546.2|181313.6|181482.5|181352.5|181559.8|181381.9|181477.4|181287.9|499
1689204900000|2023-07-12 23:35:00|181519.3|181319.2|181539|181313.9|181549.7|181357.7|181469.7|181281|544
1689205200000|2023-07-12 23:40:00|181533.1|181310.4|181483.9|181353.9|181548.2|181365.4|181476.7|181287.5|429
1689205500000|2023-07-12 23:45:00|181484|181354|181528.5|181313.5|181552.3|181365.6|181476.6|181292.5|443
1689205800000|2023-07-12 23:50:00|181531.5|181299.3|181480.8|181350.8|181551|181363.4|181470.2|181299.3|399
1689206100000|2023-07-12 23:55:00|181480.6|181350.6|181466.1|181336.1|181504|181374|181450.7|181320.7|241
1689206400000|2023-07-13 00:00:00|181466.3|181336.3|181388.8|181258.8|181486.6|181356.6|181388.6|181258.6|335
1689206700000|2023-07-13 00:05:00|181388.9|181258.9|181378.2|181248.2|181412.6|181282.6|181373.4|181243.4|443
1689207000000|2023-07-13 00:10:00|181378.1|181248.1|181435.9|181305.9|181437.7|181307.7|181374.8|181244.8|360
1689207300000|2023-07-13 00:15:00|181436.3|181306.3|181421.8|181291.8|181436.8|181306.8|181413.5|181283.5|317
1689207600000|2023-07-13 00:20:00|181422.1|181292.1|181403.7|181273.7|181428.5|181298.5|181384.9|181254.9|395
1689207900000|2023-07-13 00:25:00|181405.8|181275.8|181406.8|181276.8|181420.9|181290.9|181395.4|181265.4|294
1689208200000|2023-07-13 00:30:00|181407.2|181277.2|181418.8|181288.8|181424.2|181294.2|181407|181277|379
1689208500000|2023-07-13 00:35:00|181419.2|181289.2|181389.9|181259.9|181422.4|181292.4|181385.1|181255.1|401
1689208800000|2023-07-13 00:40:00|181389.6|181259.6|181383.7|181253.7|181397.1|181267.1|181365.3|181235.3|419
1689209100000|2023-07-13 00:45:00|181384.6|181254.6|181448.2|181318.2|181452.4|181322.4|181380.7|181250.7|421
1689209400000|2023-07-13 00:50:00|181449.6|181319.6|181453|181323|181470|181340|181442.8|181312.8|460
1689209700000|2023-07-13 00:55:00|181452.9|181322.9|181458|181328|181458.1|181328.1|181443.5|181313.5|421
1689210000000|2023-07-13 01:00:00|181457.8|181327.8|181475.8|181345.8|181483.8|181353.8|181451.1|181321.1|574
1689210300000|2023-07-13 01:05:00|181477.4|181347.4|181393.8|181263.8|181510.9|181380.9|181372.6|181242.6|589
1689210600000|2023-07-13 01:10:00|181393.9|181263.9|181399.8|181269.8|181410.3|181280.3|181382.2|181252.2|702
1689210900000|2023-07-13 01:15:00|181399.9|181269.9|181513.6|181383.6|181530.2|181400.2|181399.6|181269.6|595
1689211200000|2023-07-13 01:20:00|181513.9|181383.9|181476.9|181346.9|181529.7|181399.7|181475.5|181345.5|586
1689211500000|2023-07-13 01:25:00|181476.4|181346.4|181530.3|181400.3|181530.3|181400.3|181462.4|181332.4|648
1689211800000|2023-07-13 01:30:00|181529.9|181399.9|181436.7|181306.7|181529.9|181399.9|181410.9|181280.9|677
1689212100000|2023-07-13 01:35:00|181432.1|181302.1|181413.5|181283.5|181446|181328|181381|181269.4|618
1689212400000|2023-07-13 01:40:00|181413.1|181283.1|181460.1|181330.1|181460.8|181330.8|181389.2|181271.7|552
1689212700000|2023-07-13 01:45:00|181460|181330|181442|181312|181469.9|181339.9|181438.5|181308.5|613
1689213000000|2023-07-13 01:50:00|181442.3|181312.3|181364.8|181234.8|181451.2|181321.2|181358.4|181228.4|630
1689213300000|2023-07-13 01:55:00|181368.2|181238.2|181356.5|181226.5|181397.6|181277.3|181331.7|181226.3|417
1689213600000|2023-07-13 02:00:00|181356.6|181226.6|181412.6|181282.6|181426.4|181296.4|181356.5|181226.5|546
1689213900000|2023-07-13 02:05:00|181412.4|181282.4|181376.6|181246.6|181414|181284|181372|181242|648
1689214200000|2023-07-13 02:10:00|181377|181247|181292.3|181162.3|181381|181251|181248.5|181143.7|612
1689214500000|2023-07-13 02:15:00|181292.2|181162.2|181274|181144|181293.4|181163.4|181255.4|181125.4|440
1689214800000|2023-07-13 02:20:00|181275|181145|181308.5|181178.5|181309.2|181179.2|181236.3|181106.3|410
1689215100000|2023-07-13 02:25:00|181308.4|181178.4|181311.8|181181.8|181324.4|181194.4|181302.1|181172.1|355
1689215400000|2023-07-13 02:30:00|181311.7|181181.7|181323.6|181193.6|181343.9|181213.9|181310.6|181180.6|347
1689215700000|2023-07-13 02:35:00|181323.4|181193.4|181347.5|181217.5|181348.3|181218.3|181304.5|181174.5|464
1689216000000|2023-07-13 02:40:00|181347.4|181217.4|181370.4|181240.4|181375.5|181245.5|181305.2|181175.2|483
1689216300000|2023-07-13 02:45:00|181371|181241|181343.9|181213.9|181382.6|181252.6|181328.5|181198.5|341
1689216600000|2023-07-13 02:50:00|181344.1|181214.1|181299.2|181169.2|181344.1|181214.1|181272.5|181142.5|503
1689216900000|2023-07-13 02:55:00|181299.3|181169.3|181310.8|181180.8|181314.4|181196.6|181279.6|181156.4|321
1689217200000|2023-07-13 03:00:00|181310.9|181180.9|181286.6|181156.6|181319.5|181193.7|181243.9|181153.3|438
1689217500000|2023-07-13 03:05:00|181286.9|181156.9|181284.2|181154.2|181296.7|181166.7|181281.8|181151.8|276
1689217800000|2023-07-13 03:10:00|181284.1|181154.1|181283.8|181153.8|181293.1|181163.1|181282.4|181152.4|258
1689218100000|2023-07-13 03:15:00|181284|181154|181229.1|181099.1|181291.4|181161.4|181224.6|181094.6|285
1689218400000|2023-07-13 03:20:00|181229.3|181099.3|181211.7|181081.7|181254.9|181128|181200.9|181078|220
1689218700000|2023-07-13 03:25:00|181211.9|181081.9|181226.6|181096.6|181231.2|181101.2|181209.7|181079.7|383
1689219000000|2023-07-13 03:30:00|181226.3|181096.3|181276.2|181146.2|181276.3|181146.3|181182.2|181052.2|454
1689219300000|2023-07-13 03:35:00|181276.1|181146.1|181323.8|181193.8|181331.1|181201.1|181276|181146|545
1689219600000|2023-07-13 03:40:00|181323.5|181193.5|181262.2|181132.2|181323.5|181193.5|181262|181132|573
1689219900000|2023-07-13 03:45:00|181262.1|181132.1|181308|181178|181315.9|181185.9|181236.8|181106.8|501
1689220200000|2023-07-13 03:50:00|181305.8|181175.8|181289.1|181159.1|181314.9|181184.9|181275.9|181145.9|450
1689220500000|2023-07-13 03:55:00|181288.3|181158.3|181271.6|181141.6|181292.3|181162.3|181257.6|181127.6|550
1689220800000|2023-07-13 04:00:00|181271.8|181141.8|181238.1|181108.1|181280|181150|181193|181063|593
1689221100000|2023-07-13 04:05:00|181238.4|181108.4|181205.1|181075.1|181250.9|181120.9|181204.5|181074.5|345
1689221400000|2023-07-13 04:10:00|181205.3|181075.3|181305.1|181175.1|181320.6|181190.6|181202|181072|528
1689221700000|2023-07-13 04:15:00|181304.7|181174.7|181285.9|181155.9|181321.6|181191.6|181276.1|181146.1|477
1689222000000|2023-07-13 04:20:00|181286.4|181156.4|181265.1|181135.1|181291.9|181161.9|181265.1|181135.1|401
1689222300000|2023-07-13 04:25:00|181264.6|181134.6|181270.7|181140.7|181289.4|181159.4|181256.2|181126.2|393
1689222600000|2023-07-13 04:30:00|181271.1|181141.1|181252.5|181122.5|181289.3|181159.3|181233.1|181103.1|464
1689222900000|2023-07-13 04:35:00|181252.7|181122.7|181238.5|181108.5|181256|181135.6|181186.2|181081.7|400
1689223200000|2023-07-13 04:40:00|181237.8|181107.8|181240.7|181110.7|181244.8|181114.8|181227.9|181097.9|731
1689223500000|2023-07-13 04:45:00|181239.8|181109.8|181303.2|181173.2|181304|181174|181228|181098|598
1689223800000|2023-07-13 04:50:00|181303.4|181173.4|181269.9|181139.9|181337|181207|181269.9|181139.9|519
1689224100000|2023-07-13 04:55:00|181270.1|181140.1|181382.5|181252.5|181399.2|181269.2|181270.1|181140.1|590
1689224400000|2023-07-13 05:00:00|181381.8|181251.8|181457.5|181327.5|181470.7|181340.7|181369.2|181239.2|758
1689224700000|2023-07-13 05:05:00|181458.3|181328.3|181438.7|181308.7|181461|181331|181417.7|181287.7|618
1689225000000|2023-07-13 05:10:00|181438|181308|181276.8|181146.8|181449.6|181319.6|181264.4|181134.4|593
1689225300000|2023-07-13 05:15:00|181279.1|181149.1|181268.1|181178.1|181290.3|181181.8|181257|181140.6|426
1689225600000|2023-07-13 05:20:00|181267.7|181177.7|181196.5|181106.5|181269.2|181179.2|181181|181091|421
1689225900000|2023-07-13 05:25:00|181196.7|181106.7|181308.5|181178.5|181309.2|181181.3|181191.4|181101.4|551
1689226200000|2023-07-13 05:30:00|181309.3|181179.3|181358.9|181228.9|181382.4|181252.4|181303.9|181173.9|888
1689226500000|2023-07-13 05:35:00|181359.5|181229.5|181286.5|181196.5|181363.1|181256.7|181281.6|181191.6|504
1689226800000|2023-07-13 05:40:00|181286.3|181196.3|181282.5|181152.5|181316.1|181205|181256.3|181141.7|764
1689227100000|2023-07-13 05:45:00|181278.8|181148.8|181440|181310|181451.8|181321.8|181275.9|181145.9|543
1689227400000|2023-07-13 05:50:00|181439.5|181309.5|181791.3|181661.3|181801.9|181671.9|181438.5|181308.5|535
1689227700000|2023-07-13 05:55:00|181790.4|181660.4|181879.4|181749.4|181897.8|181797.4|181709.4|181619.4|642
1689228000000|2023-07-13 06:00:00|181878.6|181748.6|181645.2|181555.2|181880|181775.7|181617.4|181527.4|748
1689228300000|2023-07-13 06:05:00|181645.6|181555.6|181521.5|181431.5|181645.6|181555.6|181487|181397|736
1689228600000|2023-07-13 06:10:00|181521.6|181431.6|181632.3|181542.3|181660.5|181570.5|181495.8|181405.8|771
1689228900000|2023-07-13 06:15:00|181634.2|181544.2|181597.3|181507.3|181640.3|181550.3|181596.1|181506.1|481
1689229200000|2023-07-13 06:20:00|181599.1|181509.1|181355.6|181265.6|181599.5|181509.5|181249.3|181159.3|917
1689229500000|2023-07-13 06:25:00|181356.6|181266.6|181305.5|181215.5|181426.2|181336.2|181122.7|181032.7|790
1689229800000|2023-07-13 06:30:00|181302.3|181212.3|181388.1|181298.1|181562.3|181472.3|181299.5|181209.5|741
1689230100000|2023-07-13 06:35:00|181384.1|181294.1|181299.6|181209.6|181392.4|181302.4|181288.2|181198.2|673
1689230400000|2023-07-13 06:40:00|181299.8|181209.8|181293.7|181203.7|181305|181215|181196.3|181106.3|684
1689230700000|2023-07-13 06:45:00|181297.8|181207.8|181297.8|181207.8|181403.5|181313.5|181287.7|181197.7|699
1689231000000|2023-07-13 06:50:00|181299.8|181209.8|181129.7|181039.7|181305.5|181215.5|181112.3|181022.3|762
1689231300000|2023-07-13 06:55:00|181129.5|181039.5|181071.9|180981.9|181146.8|181056.8|180988|180898|859
1689231600000|2023-07-13 07:00:00|181074.9|180984.9|180980.2|180890.2|181086.5|180996.5|180933.7|180843.7|800
1689231900000|2023-07-13 07:05:00|180980.4|180890.4|180658.9|180568.9|181001.2|180911.2|180565.2|180475.2|903
1689232200000|2023-07-13 07:10:00|180658.2|180568.2|180410.1|180320.1|180699.2|180609.2|180389.5|180299.5|849
1689232500000|2023-07-13 07:15:00|180411.9|180321.9|180620.9|180530.9|180809.1|180719.1|180411.9|180321.9|842
1689232800000|2023-07-13 07:20:00|180620.4|180530.4|180858.4|180768.4|180891.2|180801.2|180619.8|180529.8|763
1689233100000|2023-07-13 07:25:00|180859.1|180769.1|180643.2|180553.2|180954.7|180864.7|180642.4|180552.4|852
1689233400000|2023-07-13 07:30:00|180635.8|180545.8|180790.4|180700.4|180808|180718|180611.4|180521.4|685
1689233700000|2023-07-13 07:35:00|180790.2|180700.2|180762.5|180672.5|180806|180716|180693.5|180603.5|747
1689234000000|2023-07-13 07:40:00|180761.6|180671.6|180744.8|180654.8|180782.8|180692.8|180677|180587|702
1689234300000|2023-07-13 07:45:00|180739|180649|180730.4|180640.4|180773.2|180683.2|180667.1|180577.1|736
1689234600000|2023-07-13 07:50:00|180730.3|180640.3|180778|180688|180840|180750|180719.9|180629.9|668
1689234900000|2023-07-13 07:55:00|180777.8|180687.8|180608.8|180518.8|180805.5|180715.5|180603.7|180513.7|654
1689235200000|2023-07-13 08:00:00|180608.9|180518.9|180664|180574|180704.9|180614.9|180587.9|180497.9|773
1689235500000|2023-07-13 08:05:00|180665|180575|180814|180724|180831|180741|180664.9|180574.9|632
1689235800000|2023-07-13 08:10:00|180814.2|180724.2|180761.3|180671.3|180820.2|180730.2|180674.5|180584.5|744
1689236100000|2023-07-13 08:15:00|180761.1|180671.1|180800.9|180710.9|180835.2|180745.2|180701.9|180611.9|784
1689236400000|2023-07-13 08:20:00|180801.8|180711.8|180650.2|180560.2|180831.5|180741.5|180600.3|180510.3|785
1689236700000|2023-07-13 08:25:00|180650.1|180560.1|180400.1|180310.1|180650.3|180560.3|180400.1|180310.1|797
1689237000000|2023-07-13 08:30:00|180400|180310|180092.6|180002.6|180419.1|180329.1|180057|179967|770
1689237300000|2023-07-13 08:35:00|180093.6|180003.6|180089.4|179999.4|180145.5|180055.5|180074.4|179984.4|608
1689237600000|2023-07-13 08:40:00|180091.3|180001.3|180020|179930|180113.4|180023.4|179985|179895|577
1689237900000|2023-07-13 08:45:00|180020.1|179930.1|180079.9|179989.9|180121.2|180031.2|179998.3|179908.3|741
1689238200000|2023-07-13 08:50:00|180079.3|179989.3|180249.3|180159.3|180279.2|180189.2|180036.4|179946.4|879
1689238500000|2023-07-13 08:55:00|180250|180160|180354.3|180264.3|180449.5|180359.5|180237.9|180147.9|792
1689238800000|2023-07-13 09:00:00|180354.8|180264.8|180663.2|180573.2|180665.9|180575.9|180343.4|180253.4|829
1689239100000|2023-07-13 09:05:00|180661.4|180571.4|180540.7|180450.7|180825|180735|180535.3|180445.3|755
1689239400000|2023-07-13 09:10:00|180541.4|180451.4|180705.7|180615.7|180775.6|180685.6|180533.3|180443.3|884
1689239700000|2023-07-13 09:15:00|180706.6|180616.6|180538.2|180448.2|180710.9|180620.9|180460.4|180370.4|829
1689240000000|2023-07-13 09:20:00|180546.2|180456.2|180666.9|180576.9|180694.6|180604.6|180541.5|180451.5|716
1689240300000|2023-07-13 09:25:00|180666.8|180576.8|180460.3|180370.3|180678.5|180588.5|180455.1|180365.1|696
1689240600000|2023-07-13 09:30:00|180460.5|180370.5|180577|180487|180672.1|180582.1|180457.4|180367.4|684
1689240900000|2023-07-13 09:35:00|180577.1|180487.1|180415.6|180325.6|180631.6|180541.6|180392.6|180302.6|550
1689241200000|2023-07-13 09:40:00|180415.4|180325.4|180384.4|180294.4|180511.3|180421.3|180335.6|180245.6|574
1689241500000|2023-07-13 09:45:00|180384.3|180294.3|180360.6|180270.6|180465.1|180375.1|180304|180214|706
1689241800000|2023-07-13 09:50:00|180360.3|180270.3|180269|180179|180366.5|180276.5|180268.4|180178.4|627
1689242100000|2023-07-13 09:55:00|180268.9|180178.9|180265.1|180175.1|180286.3|180196.3|180217.9|180127.9|631
1689242400000|2023-07-13 10:00:00|180265|180175|180418.1|180328.1|180418.1|180328.1|180258.4|180168.4|620
1689242700000|2023-07-13 10:05:00|180416.4|180326.4|180624.6|180534.6|180634.9|180544.9|180405.9|180315.9|708
1689243000000|2023-07-13 10:10:00|180624.3|180534.3|180512|180422|180663.9|180573.9|180507.7|180417.7|609
1689243300000|2023-07-13 10:15:00|180511.8|180421.8|180655.1|180565.1|180655.3|180565.3|180507.8|180417.8|672
1689243600000|2023-07-13 10:20:00|180654.8|180564.8|180704.6|180614.6|180735.2|180645.2|180623.4|180533.4|733
1689243900000|2023-07-13 10:25:00|180705.2|180615.2|180706|180616|180852.4|180762.4|180683.2|180593.2|769
1689244200000|2023-07-13 10:30:00|180705.6|180615.6|180762.1|180672.1|180774.3|180684.3|180632.9|180542.9|743
1689244500000|2023-07-13 10:35:00|180764.3|180674.3|180840.5|180750.5|180871.5|180781.5|180753.2|180663.2|652
1689244800000|2023-07-13 10:40:00|180839.4|180749.4|180823.3|180733.3|180857.5|180767.5|180734.9|180644.9|678
1689245100000|2023-07-13 10:45:00|180823.2|180733.2|181189.4|181099.4|181193.8|181103.8|180823.2|180733.2|637
1689245400000|2023-07-13 10:50:00|181189.5|181099.5|180931.4|180841.4|181190.3|181100.3|180917.4|180827.4|731
1689245700000|2023-07-13 10:55:00|180937.5|180847.5|180816.6|180726.6|180940.3|180850.3|180799.7|180709.7|621
1689246000000|2023-07-13 11:00:00|180810.6|180720.6|180809.5|180719.5|180837.2|180747.2|180798|180708|598
1689246300000|2023-07-13 11:05:00|180809.9|180719.9|180810.6|180720.6|180866.6|180776.6|180799.8|180709.8|562
1689246600000|2023-07-13 11:10:00|180808.5|180718.5|180674.8|180584.8|180818.3|180728.3|180659.4|180569.4|597
1689246900000|2023-07-13 11:15:00|180673.6|180583.6|180669|180579|180761.8|180671.8|180646.6|180556.6|573
1689247200000|2023-07-13 11:20:00|180666.8|180576.8|180542.9|180452.9|180667.2|180577.2|180519.9|180429.9|534
1689247500000|2023-07-13 11:25:00|180543.6|180453.6|180749.9|180659.9|180763.9|180673.9|180539.6|180449.6|567
1689247800000|2023-07-13 11:30:00|180750.8|180660.8|180851.3|180761.3|180857.4|180767.4|180749.7|180659.7|594
1689248100000|2023-07-13 11:35:00|180851.2|180761.2|180855.7|180765.7|180871.8|180781.8|180762.7|180672.7|522
1689248400000|2023-07-13 11:40:00|180853.7|180763.7|180855.3|180765.3|180859.3|180769.3|180839.5|180749.5|555
1689248700000|2023-07-13 11:45:00|180854.9|180764.9|180907.8|180817.8|181059.9|180969.9|180840.2|180750.2|629
1689249000000|2023-07-13 11:50:00|180907.9|180817.9|180802.5|180712.5|180936.8|180846.8|180798.4|180708.4|541
1689249300000|2023-07-13 11:55:00|180802|180712|180734.8|180644.8|180803.2|180713.2|180727|180637|563
1689249600000|2023-07-13 12:00:00|180728.3|180638.3|180790.6|180700.6|180882.8|180792.8|180622.6|180532.6|819
1689249900000|2023-07-13 12:05:00|180787.7|180697.7|180826.5|180736.5|180829.2|180739.2|180752.9|180662.9|798
1689250200000|2023-07-13 12:10:00|180825.6|180735.6|180781.2|180691.2|180930|180840|180733.6|180643.6|841
1689250500000|2023-07-13 12:15:00|180780.8|180690.8|180575|180485|180780.8|180690.8|180575|180485|736
1689250800000|2023-07-13 12:20:00|180582.5|180492.5|180350.3|180260.3|180654.6|180564.6|180330.3|180240.3|942
1689251100000|2023-07-13 12:25:00|180349.1|180259.1|180542.3|180200.3|180542.3|180407.8|180349.1|180192.4|798
1689251400000|2023-07-13 12:30:00|180542|180200|180690.7|180600.7|180708.2|180618.2|180213.1|179871.1|1074
1689251700000|2023-07-13 12:35:00|180692|180602|180682.3|180592.3|180886|180796|180646.2|180556.2|1049
1689252000000|2023-07-13 12:40:00|180678.5|180588.5|180217.1|180127.1|180741.4|180651.4|180157.5|180067.5|1011
1689252300000|2023-07-13 12:45:00|180217|180127|180305.1|180215.1|180310|180220|180116.3|180026.3|961
1689252600000|2023-07-13 12:50:00|180305.5|180215.5|180395.5|180305.5|180422.2|180332.2|180222.4|180132.4|973
1689252900000|2023-07-13 12:55:00|180392.9|180302.9|180233.5|180143.5|180421.8|180331.8|180233.5|180143.5|839
1689253200000|2023-07-13 13:00:00|180254.7|180164.7|180147.8|180057.8|180272.2|180182.2|180069.3|179979.3|954
1689253500000|2023-07-13 13:05:00|180143.8|180053.8|180221.2|180131.2|180311.6|180221.6|180120.8|180030.8|861
1689253800000|2023-07-13 13:10:00|180220.1|180130.1|179930.5|179840.5|180257.1|180167.1|179825.5|179735.5|832
1689254100000|2023-07-13 13:15:00|179931.1|179841.1|179761.7|179671.7|179992.8|179902.8|179759.2|179669.2|907
1689254400000|2023-07-13 13:20:00|179762.1|179672.1|179805.9|179715.9|179892.3|179802.3|179576.1|179486.1|912
1689254700000|2023-07-13 13:25:00|179806.1|179716.1|179886.4|179796.4|179958.5|179868.5|179795.5|179705.5|905
1689255000000|2023-07-13 13:30:00|179885.5|179795.5|179681.3|179591.3|179943.4|179853.4|179578.7|179488.7|964
1689255300000|2023-07-13 13:35:00|179681.7|179591.7|179484|179394|179684.7|179594.7|179458.8|179368.8|937
1689255600000|2023-07-13 13:40:00|179484.7|179394.7|179234.9|179144.9|179484.7|179394.7|179182.1|179092.1|993
1689255900000|2023-07-13 13:45:00|179234.1|179144.1|179491.7|179401.7|179498.1|179408.1|179228|179138|844
1689256200000|2023-07-13 13:50:00|179489.8|179399.8|179498.3|179408.3|179588.2|179498.2|179421.2|179331.2|918
1689256500000|2023-07-13 13:55:00|179499.5|179409.5|179366.7|179276.7|179587.9|179497.9|179363.2|179273.2|832
1689256800000|2023-07-13 14:00:00|179366.6|179276.6|179566.4|179476.4|179606.7|179516.7|179366.6|179276.6|909
1689257100000|2023-07-13 14:05:00|179555.3|179465.3|179189.9|179099.9|179701.6|179611.6|179172.1|179082.1|917
1689257400000|2023-07-13 14:10:00|179189.7|179099.7|179504.3|179414.3|179573.5|179483.5|179187.4|179097.4|821
1689257700000|2023-07-13 14:15:00|179502.5|179412.5|179632.6|179542.6|179642.8|179552.8|179379|179289|888
1689258000000|2023-07-13 14:20:00|179632.2|179542.2|179686.8|179596.8|179699|179609|179543.2|179453.2|848
1689258300000|2023-07-13 14:25:00|179686.6|179596.6|179623.3|179533.3|179789.8|179699.8|179522.1|179432.1|843
1689258600000|2023-07-13 14:30:00|179626.1|179536.1|179436.8|179346.8|179632.5|179542.5|179436.2|179346.2|892
1689258900000|2023-07-13 14:35:00|179435.9|179345.9|179359.2|179269.2|179472.4|179382.4|179334|179244|834
1689259200000|2023-07-13 14:40:00|179357.5|179267.5|179460.8|179370.8|179495.6|179405.6|179339.2|179249.2|843
1689259500000|2023-07-13 14:45:00|179461.5|179371.5|179429.8|179339.8|179563.3|179473.3|179414.7|179324.7|845
1689259800000|2023-07-13 14:50:00|179429.2|179339.2|179277.8|179187.8|179443.6|179353.6|179252.7|179162.7|771
1689260100000|2023-07-13 14:55:00|179277.9|179187.9|179417.3|179327.3|179495.8|179405.8|179277.9|179187.9|853
1689260400000|2023-07-13 15:00:00|179417.4|179327.4|179648.5|179558.5|179662.6|179572.6|179408.6|179318.6|749
1689260700000|2023-07-13 15:05:00|179650.3|179560.3|179605.9|179515.9|179712|179622|179548|179458|709
1689261000000|2023-07-13 15:10:00|179607|179517|179747.3|179657.3|179773.7|179683.7|179551.2|179461.2|759
1689261300000|2023-07-13 15:15:00|179745.5|179655.5|179804.5|179714.5|179918|179828|179659.6|179569.6|736
1689261600000|2023-07-13 15:20:00|179805.8|179715.8|179820.5|179730.5|179917.7|179827.7|179804|179714|611
1689261900000|2023-07-13 15:25:00|179821|179731|179953.8|179863.8|179976.9|179886.9|179820.9|179730.9|689
1689262200000|2023-07-13 15:30:00|179955.9|179865.9|179895.5|179805.5|180000.1|179910.1|179868|179778|674
1689262500000|2023-07-13 15:35:00|179895.6|179805.6|179786.8|179696.8|179898.6|179808.6|179786.1|179696.1|614
1689262800000|2023-07-13 15:40:00|179786.7|179696.7|179761.5|179671.5|179799|179709|179683.8|179593.8|606
1689263100000|2023-07-13 15:45:00|179762.5|179672.5|179857.2|179767.2|179948.7|179858.7|179762.5|179672.5|757
1689263400000|2023-07-13 15:50:00|179857.1|179767.1|179909.8|179819.8|180020.3|179930.3|179856.9|179766.9|679
1689263700000|2023-07-13 15:55:00|179910|179820|179873.4|179783.4|179954.6|179864.6|179865.9|179775.9|582
1689264000000|2023-07-13 16:00:00|179870.6|179780.6|179741.6|179651.6|179880.9|179790.9|179734.9|179644.9|752
1689264300000|2023-07-13 16:05:00|179741.7|179651.7|179535.4|179445.4|179741.7|179651.7|179520.7|179430.7|819
1689264600000|2023-07-13 16:10:00|179535.1|179445.1|179524.5|179434.5|179575|179485|179499.8|179409.8|754
1689264900000|2023-07-13 16:15:00|179524.6|179434.6|179468.5|179378.5|179532|179442|179437|179347|702
1689265200000|2023-07-13 16:20:00|179468.6|179378.6|179504.3|179414.3|179538.8|179448.8|179463.1|179373.1|765
1689265500000|2023-07-13 16:25:00|179504.4|179414.4|179423.5|179333.5|179507.8|179417.8|179379|179289|611
1689265800000|2023-07-13 16:30:00|179423.3|179333.3|179401.3|179311.3|179431.8|179341.8|179372.7|179282.7|679
1689266100000|2023-07-13 16:35:00|179401.1|179311.1|179540.7|179450.7|179564.5|179474.5|179389.5|179299.5|706
1689266400000|2023-07-13 16:40:00|179540.5|179450.5|179535.8|179445.8|179540.5|179450.5|179489.5|179399.5|720
1689266700000|2023-07-13 16:45:00|179535.6|179445.6|179470.5|179380.5|179547.5|179457.5|179458.4|179368.4|670
1689267000000|2023-07-13 16:50:00|179470.7|179380.7|179472|179382|179502.3|179412.3|179463.3|179373.3|707
1689267300000|2023-07-13 16:55:00|179471.3|179381.3|179470.5|179380.5|179520.8|179430.8|179467.5|179377.5|743
1689267600000|2023-07-13 17:00:00|179470.8|179380.8|179508.5|179418.5|179591.4|179501.4|179470.8|179380.8|716
1689267900000|2023-07-13 17:05:00|179508.4|179418.4|179601.1|179511.1|179606.3|179516.3|179450|179360|696
1689268200000|2023-07-13 17:10:00|179598.6|179508.6|179642|179552|179679|179589|179594.4|179504.4|723
1689268500000|2023-07-13 17:15:00|179642.4|179552.4|179645.8|179555.8|179663.7|179573.7|179622.6|179532.6|597
1689268800000|2023-07-13 17:20:00|179636.1|179546.1|179664.2|179574.2|179686|179596|179629.2|179539.2|694
1689269100000|2023-07-13 17:25:00|179663.9|179573.9|179672|179582|179688.8|179598.8|179646.3|179556.3|670
1689269400000|2023-07-13 17:30:00|179673|179583|179644.2|179554.2|179676.8|179586.8|179619.3|179529.3|706
1689269700000|2023-07-13 17:35:00|179642.8|179552.8|179549.4|179459.4|179642.8|179552.8|179549.1|179459.1|574
1689270000000|2023-07-13 17:40:00|179547.7|179457.7|179397.5|179307.5|179578|179488|179383.5|179293.5|543
1689270300000|2023-07-13 17:45:00|179397.2|179307.2|179476.2|179386.2|179513.3|179423.3|179285.4|179195.4|737
1689270600000|2023-07-13 17:50:00|179476.7|179386.7|179364.8|179274.8|179501.3|179411.3|179362.1|179272.1|757
1689270900000|2023-07-13 17:55:00|179370.4|179280.4|179312|179222|179388.1|179298.1|179307.6|179217.6|512
1689271200000|2023-07-13 18:00:00|179311.8|179221.8|179198.7|179108.7|179344.9|179254.9|179180|179090|645
1689271500000|2023-07-13 18:05:00|179198.9|179108.9|179172.4|179082.4|179203.7|179113.7|179130.7|179040.7|705
1689271800000|2023-07-13 18:10:00|179172.8|179082.8|179168.3|179078.3|179185.8|179095.8|179144.5|179054.5|854
1689272100000|2023-07-13 18:15:00|179165.9|179075.9|179178.6|179088.6|179186.7|179096.7|179148.5|179058.5|710
1689272400000|2023-07-13 18:20:00|179178.4|179088.4|179229|179139|179244.4|179154.4|179175.2|179085.2|712
1689272700000|2023-07-13 18:25:00|179230.3|179140.3|179232.9|179142.9|179324.4|179234.4|179218.9|179128.9|638
1689273000000|2023-07-13 18:30:00|179232.8|179142.8|179257.2|179167.2|179264.7|179174.7|179221.1|179131.1|514
1689273300000|2023-07-13 18:35:00|179257.3|179167.3|179254.8|179164.8|179265.3|179175.3|179202.7|179112.7|677
1689273600000|2023-07-13 18:40:00|179254.9|179164.9|179219.5|179129.5|179272.9|179182.9|179201|179111|569
1689273900000|2023-07-13 18:45:00|179219.4|179129.4|179241.1|179151.1|179268|179178|179210.1|179120.1|583
1689274200000|2023-07-13 18:50:00|179240.7|179150.7|179240.5|179150.5|179273|179183|179223.6|179133.6|635
1689274500000|2023-07-13 18:55:00|179240.8|179150.8|179266.2|179176.2|179266.3|179176.3|179151.5|179061.5|841
1689274800000|2023-07-13 19:00:00|179267.4|179177.4|179241.1|179151.1|179299.1|179209.1|179236.5|179146.5|817
1689275100000|2023-07-13 19:05:00|179241.8|179151.8|179262|179172|179270.9|179180.9|179162.9|179072.9|623
1689275400000|2023-07-13 19:10:00|179264.1|179174.1|179258.4|179168.4|179270.3|179180.3|179235.4|179145.4|768
1689275700000|2023-07-13 19:15:00|179257.3|179167.3|179303.2|179213.2|179322.5|179232.5|179237.9|179147.9|650
1689276000000|2023-07-13 19:20:00|179303.1|179213.1|179179.9|179089.9|179303.1|179213.1|179149.7|179059.7|430
1689276300000|2023-07-13 19:25:00|179180|179090|179154.5|179064.5|179185.1|179095.1|179148.8|179058.8|434
1689276600000|2023-07-13 19:30:00|179154.1|179064.1|179163.9|179073.9|179197.1|179107.1|179144.7|179054.7|729
1689276900000|2023-07-13 19:35:00|179163.4|179073.4|179225.8|179135.8|179233.3|179143.3|179113.7|179023.7|381
1689277200000|2023-07-13 19:40:00|179229.6|179139.6|179212.2|179122.2|179240.5|179150.5|179185.4|179095.4|585
1689277500000|2023-07-13 19:45:00|179212.7|179122.7|179098.8|179008.8|179221.5|179131.5|179092.7|179002.7|710
1689277800000|2023-07-13 19:50:00|179098.6|179008.6|179132.3|179042.3|179159.8|179069.8|179077.1|178987.1|603
1689278100000|2023-07-13 19:55:00|179131.7|179041.7|179103.3|179013.3|179147.3|179057.3|179102.5|179012.5|591
1689278400000|2023-07-13 20:00:00|179105.9|179015.9|179253.5|179163.5|179263.4|179173.4|179105.9|179015.9|584
1689278700000|2023-07-13 20:05:00|179254.8|179164.8|179253.5|179163.5|179259.5|179169.5|179239.1|179149.1|266
1689279000000|2023-07-13 20:10:00|179251.9|179161.9|179250.5|179160.5|179257.5|179167.5|179249.3|179159.3|249
1689279300000|2023-07-13 20:15:00|179250|179160|179286.7|179156.7|179294.6|179164.6|179246.1|179138.9|247
1689279600000|2023-07-13 20:20:00|179286.8|179156.8|179239.3|179149.3|179290.5|179179.3|179238|179148|166
1689279900000|2023-07-13 20:25:00|179239.4|179149.4|179251.7|179161.7|179257|179167|179238.6|179148.6|333
1689280200000|2023-07-13 20:30:00|179252|179162|179205.5|179075.5|179253|179163|179203.2|179073.5|238
1689280500000|2023-07-13 20:35:00|179204.9|179074.9|179197.7|179067.7|179205.5|179099|179180.4|179067.1|95
1689280800000|2023-07-13 20:40:00|179197.2|179067.2|179235|179105|179249.9|179119.9|179197.2|179067.2|192
1689281100000|2023-07-13 20:45:00|179234.7|179104.7|179358.5|179136.9|179545.8|179203.8|179234.7|179088|463
1689281400000|2023-07-13 20:50:00|179362.2|179136.1|179373.4|179158.6|179391.1|179211.9|179308.2|179132.3|497
1689281700000|2023-07-13 20:55:00|179376.8|179154|179437.6|179095.6|179445.4|179207.4|179337.4|179044.8|177
1689282000000|2023-07-13 21:00:00|179439.8|179097.8|179428.6|179086.6|179483.7|179141.7|179426.2|179084.2|35
1689282300000|2023-07-13 21:05:00|179428.5|179086.5|179449.4|179107.4|179449.8|179107.8|179428.5|179086.5|19
1689282600000|2023-07-13 21:10:00|179448.7|179106.7|179473.7|179131.7|179477|179135|179424.5|179082.5|22
1689282900000|2023-07-13 21:15:00|179473.5|179131.5|179460.6|179118.6|179475.5|179133.5|179460.6|179118.6|27
1689283200000|2023-07-13 21:20:00|179458.3|179116.3|179458.9|179116.9|179463.9|179121.9|179455.7|179113.7|21
1689283500000|2023-07-13 21:25:00|179461.6|179119.6|179466|179124|179466.4|179124.4|179461.5|179119.5|25
1689283800000|2023-07-13 21:30:00|179461.8|179119.8|179432.5|179090.5|179477.5|179135.5|179429.2|179087.2|62
1689284100000|2023-07-13 21:35:00|179432.6|179090.6|179433.3|179091.3|179448.8|179106.8|179431.3|179089.3|72
1689284400000|2023-07-13 21:40:00|179431.5|179089.5|179432.1|179090.1|179474.5|179132.5|179430.1|179088.1|36
1689284700000|2023-07-13 21:45:00|179437.1|179095.1|179442.6|179100.6|179467.8|179125.8|179437.1|179095.1|33
1689285000000|2023-07-13 21:50:00|179442.5|179100.5|179465|179123|179466|179124|179439.1|179097.1|55
1689285300000|2023-07-13 21:55:00|179464.5|179122.5|179454.4|179112.4|179496.2|179154.2|179453|179111|61
1689285600000|2023-07-13 22:00:00|179453.8|179111.8|179602.3|179260.3|179602.3|179260.3|179428|179086|157
1689286200000|2023-07-13 22:10:00|179783.8|179441.8|179771.4|179429.4|179783.8|179441.8|179730.1|179388.1|17
1689286500000|2023-07-13 22:15:00|179688.2|179346.2|179669.9|179327.9|179721.4|179379.4|179669.9|179327.9|48
1689286800000|2023-07-13 22:20:00|179718.1|179376.1|179660.2|179318.2|179837.6|179495.6|179653|179311|95
1689287100000|2023-07-13 22:25:00|179659.9|179317.9|179644.5|179302.5|179754.8|179412.8|179644.5|179302.5|41
1689287400000|2023-07-13 22:30:00|179650.6|179308.6|179790.1|179448.1|179790.1|179448.1|179650.6|179308.6|107
1689287700000|2023-07-13 22:35:00|179790|179448|179648.8|179306.8|179791.1|179449.1|179646.8|179304.8|38
1689288000000|2023-07-13 22:40:00|179750.8|179408.8|179722.8|179380.8|179790.6|179448.6|179641.9|179299.9|61
1689288300000|2023-07-13 22:45:00|179700.6|179358.6|179701.3|179359.3|179788.4|179446.4|179646|179304|144
1689288600000|2023-07-13 22:50:00|179701.9|179359.9|179735.6|179393.6|179751.9|179409.9|179654|179312|125
1689288900000|2023-07-13 22:55:00|179733.2|179391.2|179696.2|179354.2|179739.2|179397.2|179654.2|179312.2|82
1689289200000|2023-07-13 23:00:00|179735.3|179393.3|179683.4|179341.4|179735.3|179393.3|179631.1|179289.1|281
1689289500000|2023-07-13 23:05:00|179683.2|179341.2|179703.3|179361.3|179705.2|179363.2|179670.7|179328.7|148
1689289800000|2023-07-13 23:10:00|179703.9|179361.9|179686.1|179344.1|179711.6|179369.6|179660.9|179318.9|168
1689290100000|2023-07-13 23:15:00|179701|179359|179679|179337|179725.4|179383.4|179679|179337|104
1689290400000|2023-07-13 23:20:00|179679.7|179337.7|179689|179347|179720.5|179378.5|179676.5|179334.5|127
1689290700000|2023-07-13 23:25:00|179688.9|179346.9|179729.3|179387.3|179729.3|179387.3|179682.9|179340.9|202
1689291000000|2023-07-13 23:30:00|179728.6|179386.6|179709|179367|179745.7|179403.7|179695.4|179353.4|219
1689291300000|2023-07-13 23:35:00|179709.2|179367.2|179721|179379|179748|179406|179687.8|179345.8|135
1689291600000|2023-07-13 23:40:00|179720.9|179378.9|179712.1|179370.1|179726.1|179384.1|179702.1|179360.1|148
1689291900000|2023-07-13 23:45:00|179712.2|179370.2|179676.4|179334.4|179712.2|179370.2|179669.6|179327.6|188
1689292200000|2023-07-13 23:50:00|179676.2|179334.2|179664.8|179322.8|179697.5|179355.5|179620.5|179278.5|161
1689292500000|2023-07-13 23:55:00|179663.8|179321.8|179636.8|179294.8|179679.3|179337.3|179613.5|179271.5|141
1689292800000|2023-07-14 00:00:00|179638.9|179296.9|179563.7|179238.6|179687.3|179387.3|179417.3|179153.1|550
1689293100000|2023-07-14 00:05:00|179515.9|179248.1|179425.8|179295.8|179523.4|179297.2|179404.2|179225.4|568
1689293400000|2023-07-14 00:10:00|179425.7|179295.7|179330.4|179200.4|179425.7|179295.7|179320.1|179181.9|384
1689293700000|2023-07-14 00:15:00|179330.5|179200.5|179365.3|179235.3|179374.5|179244.5|179319|179189|273
1689294000000|2023-07-14 00:20:00|179365.2|179235.2|179343.7|179213.7|179376.2|179246.2|179329.2|179199.2|232
1689294300000|2023-07-14 00:25:00|179342.4|179212.4|179381.8|179251.8|179390.6|179260.6|179339.9|179209.9|253
1689294600000|2023-07-14 00:30:00|179381.5|179251.5|179345.5|179215.5|179382.2|179252.2|179338|179208|285
1689294900000|2023-07-14 00:35:00|179345.2|179215.2|179337|179207|179349.8|179219.8|179337|179207|228
1689295200000|2023-07-14 00:40:00|179346.7|179216.7|179348|179218|179359.9|179229.9|179336.5|179206.5|223
1689295500000|2023-07-14 00:45:00|179347.8|179217.8|179352.8|179222.8|179360.6|179230.6|179346.7|179216.7|215
1689295800000|2023-07-14 00:50:00|179352.5|179222.5|179350.1|179220.1|179362.5|179232.5|179327.5|179197.5|338
1689296100000|2023-07-14 00:55:00|179351.4|179221.4|179390.6|179260.6|179390.6|179260.6|179333|179203|398
1689296400000|2023-07-14 01:00:00|179382.3|179252.3|179446.7|179316.7|179453.8|179323.8|179370.1|179240.1|797
1689296700000|2023-07-14 01:05:00|179449.4|179319.4|179438.2|179308.2|179451.1|179321.1|179417.6|179287.6|341
1689297000000|2023-07-14 01:10:00|179437.8|179307.8|179399.8|179269.8|179437.8|179307.8|179395.7|179265.7|340
1689297300000|2023-07-14 01:15:00|179400.5|179270.5|179401.9|179271.9|179414.9|179284.9|179373.5|179243.5|495
1689297600000|2023-07-14 01:20:00|179401.6|179271.6|179466|179336|179488.9|179358.6|179394.3|179264.3|294
1689297900000|2023-07-14 01:25:00|179466.4|179336.4|179408.8|179278.8|179479.4|179349.4|179392.6|179262.6|647
1689298200000|2023-07-14 01:30:00|179408.4|179278.4|179424.5|179294.5|179432.3|179302.3|179378.9|179248.9|736
1689298500000|2023-07-14 01:35:00|179422.7|179292.7|179418.3|179288.3|179481.6|179351.6|179399.3|179269.3|763
1689298800000|2023-07-14 01:40:00|179419.1|179289.1|179410.5|179280.5|179422.4|179292.4|179386.2|179256.2|550
1689299100000|2023-07-14 01:45:00|179410.4|179280.4|179399.5|179269.5|179420.6|179290.6|179381|179251|644
1689299400000|2023-07-14 01:50:00|179399.7|179269.7|179406.6|179276.6|179424.7|179294.7|179392.3|179262.3|442
1689299700000|2023-07-14 01:55:00|179407|179277|179406.3|179276.3|179412.7|179282.7|179377.4|179247.4|655
1689300000000|2023-07-14 02:00:00|179406.4|179276.4|179316.5|179186.5|179408.6|179278.6|179287.9|179157.9|496
1689300300000|2023-07-14 02:05:00|179316.4|179186.4|179330.4|179200.4|179330.4|179200.4|179306.2|179176.2|261
1689300600000|2023-07-14 02:10:00|179330.3|179200.3|179323.4|179193.4|179340.5|179210.5|179318.5|179188.5|216
1689300900000|2023-07-14 02:15:00|179324.4|179194.4|179317.7|179187.7|179340.5|179210.5|179309.4|179179.4|250
1689301200000|2023-07-14 02:20:00|179317.8|179187.8|179291.1|179161.1|179334.3|179204.3|179285|179155|407
1689301500000|2023-07-14 02:25:00|179291.2|179161.2|179292.3|179162.3|179311.8|179181.8|179283.5|179153.5|516
1689301800000|2023-07-14 02:30:00|179289.9|179159.9|179286.1|179156.1|179291.7|179161.7|179272.9|179142.9|612
1689302100000|2023-07-14 02:35:00|179287.1|179157.1|179283.4|179153.4|179302.1|179172.1|179280.3|179150.3|544
1689302400000|2023-07-14 02:40:00|179283.3|179153.3|179283.2|179153.2|179302.9|179192.3|179274.7|179144.7|482
1689302700000|2023-07-14 02:45:00|179282.7|179152.7|179236.7|179106.7|179297.2|179167.2|179210|179080|410
1689303000000|2023-07-14 02:50:00|179236.9|179106.9|179206.5|179116.5|179273.5|179143.5|179194.9|179080.9|336
1689303300000|2023-07-14 02:55:00|179206.4|179116.4|179254.3|179124.3|179269.7|179139.7|179205.3|179098.2|193
1689303600000|2023-07-14 03:00:00|179250.5|179120.5|179234|179104|179264.6|179134.6|179224.4|179094.4|320
1689303900000|2023-07-14 03:05:00|179233.9|179103.9|179205.6|179115.6|179248.3|179124.9|179199.5|179097.7|223
1689304200000|2023-07-14 03:10:00|179205.7|179115.7|179205.7|179115.7|179217.7|179127.7|179203.6|179113.6|157
1689304500000|2023-07-14 03:15:00|179205.6|179115.6|179210.2|179080.2|179218.8|179128.8|179197.3|179080.2|263
1689304800000|2023-07-14 03:20:00|179210.1|179080.1|179191.6|179101.6|179218.7|179111.4|179174.7|179072.2|214
1689305100000|2023-07-14 03:25:00|179191.3|179101.3|179168.4|179038.4|179192.4|179102.4|179145.3|179015.3|514
1689305400000|2023-07-14 03:30:00|179169.9|179039.9|179213.8|179083.8|179233|179103|179165.8|179035.8|592
1689305700000|2023-07-14 03:35:00|179213.9|179083.9|179198.4|179068.4|179223.3|179093.3|179192.6|179062.6|507
1689306000000|2023-07-14 03:40:00|179199.3|179069.3|179173|179043|179208.2|179078.2|179153.8|179023.8|305
1689306300000|2023-07-14 03:45:00|179173.2|179043.2|179189.3|179059.3|179208.3|179096|179169.4|179041.3|245
1689306600000|2023-07-14 03:50:00|179189.6|179059.6|179197.5|179067.5|179218.1|179101.2|179176.6|179059.2|263
1689306900000|2023-07-14 03:55:00|179197.6|179067.6|179210.5|179080.5|179244.3|179121.8|179196.8|179066.8|262
1689307200000|2023-07-14 04:00:00|179210.8|179080.8|179228.5|179098.5|179249.8|179119.8|179210.5|179080.5|538
1689307500000|2023-07-14 04:05:00|179228.2|179098.2|179376.4|179246.4|179464.3|179334.3|179227.1|179097.1|646
1689307800000|2023-07-14 04:10:00|179376.3|179246.3|179415.2|179285.2|179420.1|179290.1|179374.5|179244.5|384
1689308100000|2023-07-14 04:15:00|179415.1|179285.1|179409.6|179279.6|179422.1|179292.1|179408.8|179278.8|119
1689308400000|2023-07-14 04:20:00|179389.2|179299.2|179426.4|179296.4|179434|179309.5|179388.3|179269|142
1689308700000|2023-07-14 04:25:00|179426.6|179296.6|179436|179306|179436.9|179306.9|179414.9|179284.9|148
1689309000000|2023-07-14 04:30:00|179438.6|179308.6|179428.2|179298.2|179449.5|179319.5|179426.1|179296.1|174
1689309300000|2023-07-14 04:35:00|179428.3|179298.3|179436.5|179306.5|179440.3|179310.3|179427.8|179297.8|188
1689309600000|2023-07-14 04:40:00|179436.7|179306.7|179348|179218|179442.1|179312.1|179346.3|179216.3|306
1689309900000|2023-07-14 04:45:00|179347.8|179217.8|179364.3|179234.3|179374.1|179244.1|179336.6|179206.6|238
1689310200000|2023-07-14 04:50:00|179364.1|179234.1|179331.6|179201.6|179369.4|179239.4|179322.8|179192.8|222
1689310500000|2023-07-14 04:55:00|179331.4|179201.4|179373.5|179243.5|179381.5|179251.5|179331.4|179201.4|239
1689310800000|2023-07-14 05:00:00|179374.6|179244.6|179378.4|179248.4|179405.1|179275.1|179361|179231|388
1689311100000|2023-07-14 05:05:00|179378.2|179248.2|179368.7|179238.7|179383.2|179253.2|179361.3|179231.3|171
1689311400000|2023-07-14 05:10:00|179364.9|179234.9|179385.3|179255.3|179389.5|179259.5|179333.2|179218.8|242
1689311700000|2023-07-14 05:15:00|179385.5|179255.5|179410.1|179280.1|179410.4|179294.4|179374.5|179249.7|266
1689312000000|2023-07-14 05:20:00|179410.4|179280.4|179408.3|179278.3|179411.1|179281.1|179393|179263|280
1689312300000|2023-07-14 05:25:00|179408.8|179278.8|179511.2|179381.2|179531.9|179401.9|179398.4|179268.4|227
1689312600000|2023-07-14 05:30:00|179507.8|179377.8|179472.7|179342.7|179546.8|179416.8|179443.4|179313.4|567
1689312900000|2023-07-14 05:35:00|179470.8|179340.8|179458.7|179368.7|179478.7|179371.6|179444.2|179338|286
1689313200000|2023-07-14 05:40:00|179456.3|179366.3|179482.8|179392.8|179489.9|179399.9|179453.8|179363.8|371
1689313500000|2023-07-14 05:45:00|179483.1|179393.1|179495.3|179365.3|179503.3|179394.2|179476.1|179360|321
1689313800000|2023-07-14 05:50:00|179495.2|179365.2|179644.5|179514.5|179676.3|179546.3|179463.3|179354|335
1689314100000|2023-07-14 05:55:00|179644.1|179514.1|179523.3|179393.3|179648.2|179518.2|179476.1|179346.1|893
1689314400000|2023-07-14 06:00:00|179523|179393|179667.3|179577.3|179691.3|179601.3|179418.2|179328.2|928
1689314700000|2023-07-14 06:05:00|179666.5|179576.5|179588.4|179498.4|179667.1|179577.1|179573.3|179483.3|814
1689315000000|2023-07-14 06:10:00|179589.2|179499.2|179762.4|179672.4|179794.2|179704.2|179578.9|179488.9|801
1689315300000|2023-07-14 06:15:00|179761.5|179671.5|179733.1|179643.1|179789.8|179699.8|179688.5|179598.5|762
1689315600000|2023-07-14 06:20:00|179734.8|179644.8|179630.6|179540.6|179902.1|179812.1|179630.6|179540.6|860
1689315900000|2023-07-14 06:25:00|179629.9|179539.9|179616|179526|179638.8|179548.8|179500.3|179410.3|604
1689316200000|2023-07-14 06:30:00|179616.7|179526.7|179426.2|179336.2|179702.8|179612.8|179411.4|179321.4|641
1689316500000|2023-07-14 06:35:00|179426.1|179336.1|179630.2|179540.2|179630.2|179540.2|179423.1|179333.1|733
1689316800000|2023-07-14 06:40:00|179630.3|179540.3|179586.6|179496.6|179762.7|179672.7|179580.8|179490.8|739
1689317100000|2023-07-14 06:45:00|179585.9|179495.9|179803.8|179713.8|179822|179732|179585.9|179495.9|720
1689317400000|2023-07-14 06:50:00|179802|179712|179941|179851|179964.6|179874.6|179794.9|179704.9|680
1689317700000|2023-07-14 06:55:00|179942.5|179852.5|179730.2|179640.2|179947.1|179857.1|179724.7|179634.7|860
1689318000000|2023-07-14 07:00:00|179728.4|179638.4|179695.4|179605.4|179802.6|179712.6|179670|179580|774
1689318300000|2023-07-14 07:05:00|179696.1|179606.1|179542.8|179452.8|179747|179657|179527.6|179437.6|817
1689318600000|2023-07-14 07:10:00|179543.2|179453.2|179439.8|179349.8|179610.2|179520.2|179406.9|179316.9|807
1689318900000|2023-07-14 07:15:00|179438.5|179348.5|179655.8|179565.8|179656.2|179566.2|179400.4|179310.4|784
1689319200000|2023-07-14 07:20:00|179655.9|179565.9|179506.5|179416.5|179657.4|179567.4|179455.2|179365.2|689
1689319500000|2023-07-14 07:25:00|179508.3|179418.3|179735.2|179645.2|179768.8|179678.8|179492.3|179402.3|849
1689319800000|2023-07-14 07:30:00|179734.8|179644.8|179879.8|179789.8|179880.5|179790.5|179726.5|179636.5|877
1689320100000|2023-07-14 07:35:00|179880.2|179790.2|179942.8|179852.8|179990.5|179900.5|179880.2|179790.2|755
1689320400000|2023-07-14 07:40:00|179943.1|179853.1|179963.5|179873.5|180007.1|179917.1|179932.6|179842.6|720
1689320700000|2023-07-14 07:45:00|179961.7|179871.7|179973|179883|180059.3|179969.3|179932.9|179842.9|663
1689321000000|2023-07-14 07:50:00|179972.8|179882.8|179968.4|179878.4|179984.8|179894.8|179807.6|179717.6|801
1689321300000|2023-07-14 07:55:00|179969|179879|179868|179778|179971.1|179881.1|179848.7|179758.7|827
1689321600000|2023-07-14 08:00:00|179868.1|179778.1|179908|179818|179980.5|179890.5|179842.3|179752.3|774
1689321900000|2023-07-14 08:05:00|179907.6|179817.6|180172.5|180082.5|180173.9|180083.9|179907.6|179817.6|790
1689322200000|2023-07-14 08:10:00|180172.8|180082.8|180156.2|180066.2|180211.8|180121.8|180096.5|180006.5|709
1689322500000|2023-07-14 08:15:00|180155.9|180065.9|180360.2|180270.2|180382.6|180292.6|180151.5|180061.5|742
1689322800000|2023-07-14 08:20:00|180359.8|180269.8|180446.8|180356.8|180473.1|180383.1|180343.5|180253.5|835
1689323100000|2023-07-14 08:25:00|180445.9|180355.9|180272.7|180182.7|180457.7|180367.7|180256.2|180166.2|691
1689323400000|2023-07-14 08:30:00|180272.5|180182.5|180168.9|180078.9|180306.8|180216.8|180162.4|180072.4|731
1689323700000|2023-07-14 08:35:00|180167.4|180077.4|180058.5|179968.5|180208.9|180118.9|180056.3|179966.3|751
1689324000000|2023-07-14 08:40:00|180059|179969|180097|180007|180148.3|180058.3|180058.5|179968.5|789
1689324300000|2023-07-14 08:45:00|180097.1|180007.1|180138.5|180048.5|180139.6|180049.6|180066.3|179976.3|753
1689324600000|2023-07-14 08:50:00|180139|180049|180306.3|180216.3|180321|180231|180139|180049|657
1689324900000|2023-07-14 08:55:00|180306|180216|180511.7|180421.7|180569.1|180479.1|180291.5|180201.5|721
1689325200000|2023-07-14 09:00:00|180511.3|180421.3|180557.2|180467.2|180736|180646|180510.6|180420.6|718
1689325500000|2023-07-14 09:05:00|180557|180467|180453|180363|180593.9|180503.9|180438.6|180348.6|643
1689325800000|2023-07-14 09:10:00|180453.6|180363.6|180441.5|180351.5|180464.3|180374.3|180368.4|180278.4|564
1689326100000|2023-07-14 09:15:00|180442.4|180352.4|180669.8|180579.8|180713.5|180623.5|180426.2|180336.2|616
1689326400000|2023-07-14 09:20:00|180668.7|180578.7|180806.9|180716.9|180806.9|180716.9|180668.2|180578.2|718
1689326700000|2023-07-14 09:25:00|180809.4|180719.4|180670.5|180580.5|180905.8|180815.8|180561.2|180471.2|813
1689327000000|2023-07-14 09:30:00|180669.2|180579.2|180742.3|180652.3|180796.5|180706.5|180596.6|180506.6|718
1689327300000|2023-07-14 09:35:00|180741.6|180651.6|180662.1|180572.1|180789.7|180699.7|180612.1|180522.1|623
1689327600000|2023-07-14 09:40:00|180662.4|180572.4|180869.6|180779.6|180923.3|180833.3|180656.3|180566.3|734
1689327900000|2023-07-14 09:45:00|180869.1|180779.1|180752.5|180662.5|180915|180825|180715.1|180625.1|672
1689328200000|2023-07-14 09:50:00|180752.4|180662.4|180645.1|180555.1|180753.7|180663.7|180643.7|180553.7|550
1689328500000|2023-07-14 09:55:00|180645.4|180555.4|180674.1|180584.1|180698.6|180608.6|180611.7|180521.7|662
1689328800000|2023-07-14 10:00:00|180674.8|180584.8|180727.3|180637.3|180763|180673|180610.2|180520.2|657
1689329100000|2023-07-14 10:05:00|180727.4|180637.4|180569.7|180479.7|180738.4|180648.4|180543.1|180453.1|598
1689329400000|2023-07-14 10:10:00|180566.6|180476.6|180507.7|180417.7|180579.7|180489.7|180491.8|180401.8|667
1689329700000|2023-07-14 10:15:00|180507.2|180417.2|180397.7|180307.7|180519.5|180429.5|180282|180192|666
1689330000000|2023-07-14 10:20:00|180397.3|180307.3|180598.9|180508.9|180609.6|180519.6|180394.4|180304.4|472
1689330300000|2023-07-14 10:25:00|180596.6|180506.6|180593.3|180503.3|180614.8|180524.8|180532.9|180442.9|623
1689330600000|2023-07-14 10:30:00|180593.4|180503.4|180465.3|180375.3|180595.9|180505.9|180394.5|180304.5|676
1689330900000|2023-07-14 10:35:00|180463.4|180373.4|180573.4|180483.4|180575|180485|180461.5|180371.5|646
1689331200000|2023-07-14 10:40:00|180573.6|180483.6|180663.7|180573.7|180664.8|180574.8|180541.8|180451.8|609
1689331500000|2023-07-14 10:45:00|180663.6|180573.6|180455.5|180365.5|180663.6|180573.6|180369|180279|751
1689331800000|2023-07-14 10:50:00|180454.2|180364.2|180480.3|180390.3|180517.5|180427.5|180391.9|180301.9|648
1689332100000|2023-07-14 10:55:00|180482.5|180392.5|180500.2|180410.2|180532.6|180442.6|180440.9|180350.9|678
1689332400000|2023-07-14 11:00:00|180495|180405|180544.6|180454.6|180565.4|180475.4|180431.7|180341.7|713
1689332700000|2023-07-14 11:05:00|180544.5|180454.5|180539.5|180449.5|180579.2|180489.2|180512.6|180422.6|434
1689333000000|2023-07-14 11:10:00|180539.6|180449.6|180525|180435|180596.1|180506.1|180524.9|180434.9|696
1689333300000|2023-07-14 11:15:00|180525.8|180435.8|180433.7|180343.7|180532.9|180442.9|180419|180329|692
1689333600000|2023-07-14 11:20:00|180433.8|180343.8|180213.5|180123.5|180439.7|180349.7|180175.1|180085.1|652
1689333900000|2023-07-14 11:25:00|180213|180123|180205.8|180115.8|180242.5|180152.5|180202.9|180112.9|566
1689334200000|2023-07-14 11:30:00|180205.9|180115.9|180223.4|180133.4|180296.1|180206.1|180199.5|180109.5|702
1689334500000|2023-07-14 11:35:00|180222.5|180132.5|180264.7|180174.7|180317.2|180227.2|180202.3|180112.3|624
1689334800000|2023-07-14 11:40:00|180258.6|180168.6|180082.2|179992.2|180286.1|180196.1|180062.3|179972.3|698
1689335100000|2023-07-14 11:45:00|180073.5|179983.5|180020.2|179930.2|180141.6|180051.6|180013.2|179923.2|708
1689335400000|2023-07-14 11:50:00|180018.8|179928.8|180066|179976|180086.9|179996.9|179980.5|179890.5|580
1689335700000|2023-07-14 11:55:00|180066.7|179976.7|180259.3|180169.3|180298.2|180208.2|180066.7|179976.7|598
1689336000000|2023-07-14 12:00:00|180259.2|180169.2|180241.1|180151.1|180303.2|180213.2|180241.1|180151.1|687
1689336300000|2023-07-14 12:05:00|180241.9|180151.9|180097.6|180007.6|180251.4|180161.4|180089.7|179999.7|737
1689336600000|2023-07-14 12:10:00|180096.2|180006.2|180123.3|180033.3|180128.7|180038.7|180016.2|179926.2|842
1689336900000|2023-07-14 12:15:00|180123.4|180033.4|180376.1|180286.1|180411.8|180321.8|180103.6|180013.6|846
1689337200000|2023-07-14 12:20:00|180371.5|180281.5|180243.3|180153.3|180374.4|180284.4|180113.7|180023.7|899
1689337500000|2023-07-14 12:25:00|180243.6|180153.6|180147.1|180057.1|180244.5|180154.5|180127.1|180037.1|873
1689337800000|2023-07-14 12:30:00|180144.2|180054.2|180064.9|179974.9|180144.2|180054.2|179931.8|179841.8|904
1689338100000|2023-07-14 12:35:00|180065.6|179975.6|180470.1|180380.1|180470.5|180380.5|180058.2|179968.2|924
1689338400000|2023-07-14 12:40:00|180468.8|180378.8|180123.4|180033.4|180509.2|180419.2|180094.5|180004.5|870
1689338700000|2023-07-14 12:45:00|180123.9|180033.9|180317.1|180227.1|180386.4|180296.4|180071.8|179981.8|1003
1689339000000|2023-07-14 12:50:00|180341|180251|180104.1|180014.1|180354.8|180264.8|180090|180000|870
1689339300000|2023-07-14 12:55:00|180102.1|180012.1|180187.5|180097.5|180189.9|180099.9|180060.5|179970.5|875
1689339600000|2023-07-14 13:00:00|180187.3|180097.3|180385.5|180295.5|180389.9|180299.9|180187.3|180097.3|861
1689339900000|2023-07-14 13:05:00|180386.3|180296.3|180524.4|180434.4|180596.8|180506.8|180363.4|180273.4|868
1689340200000|2023-07-14 13:10:00|180524.2|180434.2|180594.7|180504.7|180641.1|180551.1|180457.3|180367.3|964
1689340500000|2023-07-14 13:15:00|180593.6|180503.6|180474.4|180384.4|180594.2|180504.2|180343.7|180253.7|814
1689340800000|2023-07-14 13:20:00|180476.8|180386.8|180678.4|180588.4|180710.7|180620.7|180465|180375|855
1689341100000|2023-07-14 13:25:00|180677.9|180587.9|180562.8|180472.8|180788.9|180698.9|180552.3|180462.3|914
1689341400000|2023-07-14 13:30:00|180561.2|180471.2|180566.4|180476.4|180595.5|180505.5|180443.2|180353.2|863
1689341700000|2023-07-14 13:35:00|180557.7|180467.7|180546.5|180456.5|180682.8|180592.8|180523.4|180433.4|907
1689342000000|2023-07-14 13:40:00|180545.5|180455.5|180955.8|180865.8|180990.7|180900.7|180543.9|180453.9|967
1689342300000|2023-07-14 13:45:00|180962.3|180872.3|181252.6|181162.6|181300.1|181210.1|180945.9|180855.9|950
1689342600000|2023-07-14 13:50:00|181252.3|181162.3|181075.3|180985.3|181317.7|181227.7|181068.5|180978.5|948
1689342900000|2023-07-14 13:55:00|181073.7|180983.7|181207.4|180976.4|181207.8|181048.9|180989.2|180899.2|795
1689343200000|2023-07-14 14:00:00|181244.4|180976.6|181563.2|181473.2|181800|181710|181244.4|180976.6|1105
1689343500000|2023-07-14 14:05:00|181566|181476|181347|181257|181650.5|181560.5|181196.3|181106.3|1115
1689343800000|2023-07-14 14:10:00|181346.9|181256.9|181321.9|181231.9|181483.4|181393.4|181188.4|181098.4|1063
1689344100000|2023-07-14 14:15:00|181321.1|181231.1|181321.6|181231.6|181433.4|181343.4|181194.9|181104.9|1070
1689344400000|2023-07-14 14:20:00|181321.7|181231.7|181284|181194|181536.4|181446.4|181250.8|181160.8|1066
1689344700000|2023-07-14 14:25:00|181287|181197|181325.6|181235.6|181394|181304|181178.7|181088.7|952
1689345000000|2023-07-14 14:30:00|181330|181240|181302|181212|181429.2|181339.2|181242.6|181152.6|935
1689345300000|2023-07-14 14:35:00|181302.4|181212.4|181788.6|181698.6|181801.1|181711.1|181290.8|181200.8|986
1689345600000|2023-07-14 14:40:00|181791|181701|181292.7|181202.7|181817|181727|181291.1|181201.1|896
1689345900000|2023-07-14 14:45:00|181293|181203|181186.2|181096.2|181486.4|181396.4|181183.4|181093.4|965
1689346200000|2023-07-14 14:50:00|181189.7|181099.7|181097.6|181007.6|181293.2|181203.2|181031.7|180941.7|905
1689346500000|2023-07-14 14:55:00|181098.1|181008.1|180918.7|180828.7|181175.8|181085.8|180880.4|180790.4|883
1689346800000|2023-07-14 15:00:00|180918.5|180828.5|181040.9|180950.9|181045.7|180955.7|180790|180700|802
1689347100000|2023-07-14 15:05:00|181041|180951|180953.7|180863.7|181117|181027|180934.6|180844.6|804
1689347400000|2023-07-14 15:10:00|180953.5|180863.5|180897.2|180807.2|180954.5|180864.5|180760.9|180670.9|837
1689347700000|2023-07-14 15:15:00|180897.9|180807.9|181023.9|180933.9|181059.8|180969.8|180863.5|180773.5|698
1689348000000|2023-07-14 15:20:00|181024|180934|180987|180897|181024|180934|180937.9|180847.9|878
1689348300000|2023-07-14 15:25:00|180986.8|180896.8|180898.7|180808.7|181013.6|180923.6|180793.6|180703.6|890
1689348600000|2023-07-14 15:30:00|180886.3|180796.3|180838.6|180748.6|180886.9|180796.9|180798.1|180708.1|771
1689348900000|2023-07-14 15:35:00|180837.7|180747.7|180841.4|180751.4|180950.8|180860.8|180780.4|180690.4|812
1689349200000|2023-07-14 15:40:00|180840.9|180750.9|181024.9|180934.9|181026.2|180936.2|180838.6|180748.6|907
1689349500000|2023-07-14 15:45:00|181024.8|180934.8|181175.5|181085.5|181175.5|181085.5|181022.4|180932.4|818
1689349800000|2023-07-14 15:50:00|181186.7|181096.7|181109.7|181019.7|181207.4|181117.4|181050|180960|720
1689350100000|2023-07-14 15:55:00|181109.5|181019.5|181019.7|180929.7|181112.9|181022.9|181005.6|180915.6|866
1689350400000|2023-07-14 16:00:00|181019.4|180929.4|181016.8|180926.8|181079.2|180989.2|180995.6|180905.6|845
1689350700000|2023-07-14 16:05:00|181002.2|180912.2|181042|180952|181049|180959|180958.7|180868.7|857
1689351000000|2023-07-14 16:10:00|181038.7|180948.7|180864.6|180774.6|181083.7|180993.7|180857.8|180767.8|916
1689351300000|2023-07-14 16:15:00|180863.7|180773.7|181040.1|180950.1|181042.4|180952.4|180853.9|180763.9|798
1689351600000|2023-07-14 16:20:00|181039.8|180949.8|181078.2|180988.2|181094.4|181004.4|181030.7|180940.7|767
1689351900000|2023-07-14 16:25:00|181078|180988|181010|180920|181085.6|180995.6|180983.8|180893.8|640
1689352200000|2023-07-14 16:30:00|181010.1|180920.1|181236.6|181146.6|181245|181155|181010.1|180920.1|902
1689352500000|2023-07-14 16:35:00|181236.3|181146.3|181041|180951|181239.8|181149.8|180979.7|180889.7|912
1689352800000|2023-07-14 16:40:00|181043.8|180953.8|181031.3|180941.3|181057.8|180967.8|181011.3|180921.3|904
1689353100000|2023-07-14 16:45:00|181031.4|180941.4|181031.2|180941.2|181077.1|180987.1|181006.8|180916.8|615
1689353400000|2023-07-14 16:50:00|181030.2|180940.2|181037.8|180947.8|181069.2|180979.2|181003.6|180913.6|1009
1689353700000|2023-07-14 16:55:00|181041|180951|180973.2|180883.2|181065.5|180975.5|180968.6|180878.6|748
1689354000000|2023-07-14 17:00:00|180973.1|180883.1|180980.6|180890.6|180996.8|180906.8|180868.2|180778.2|816
1689354300000|2023-07-14 17:05:00|180980.9|180890.9|180957.5|180867.5|180991.9|180901.9|180945.9|180855.9|736
1689354600000|2023-07-14 17:10:00|180957.7|180867.7|180963.6|180873.6|180971.1|180881.1|180950.4|180860.4|693
1689354900000|2023-07-14 17:15:00|180963.7|180873.7|180949.3|180859.3|181017.8|180927.8|180941.9|180851.9|724
1689355200000|2023-07-14 17:20:00|180949.2|180859.2|180921.9|180831.9|180959.9|180869.9|180918.9|180828.9|644
1689355500000|2023-07-14 17:25:00|180920|180830|180846.8|180756.8|180920|180830|180841.5|180751.5|776
1689355800000|2023-07-14 17:30:00|180846.1|180756.1|180834.6|180744.6|180862.2|180772.2|180827.8|180737.8|914
1689356100000|2023-07-14 17:35:00|180834.8|180744.8|180843.7|180753.7|180881.2|180791.2|180834.8|180744.8|456
1689356400000|2023-07-14 17:40:00|180843.8|180753.8|180835.2|180745.2|180861.6|180771.6|180828.2|180738.2|616
1689356700000|2023-07-14 17:45:00|180834.7|180744.7|180828.5|180738.5|180856.5|180766.5|180823.6|180733.6|591
1689357000000|2023-07-14 17:50:00|180828.7|180738.7|180841.1|180751.1|180852.1|180762.1|180827.1|180737.1|508
1689357300000|2023-07-14 17:55:00|180841.2|180751.2|180841.7|180751.7|180843.9|180753.9|180827.6|180737.6|658
1689357600000|2023-07-14 18:00:00|180841.1|180751.1|180849.9|180759.9|180871.6|180781.6|180823.9|180733.9|586
1689357900000|2023-07-14 18:05:00|180850|180760|180875.4|180785.4|180909|180819|180849.8|180759.8|369
1689358200000|2023-07-14 18:10:00|180873.6|180783.6|180880|180790|180895.9|180805.9|180869.8|180779.8|286
1689358500000|2023-07-14 18:15:00|180880.1|180790.1|180944.2|180854.2|180950.6|180860.6|180880|180790|214
1689358800000|2023-07-14 18:20:00|180943.5|180853.5|180955.9|180865.9|180981.3|180891.3|180933.9|180843.9|163
1689359100000|2023-07-14 18:25:00|180955.8|180865.8|180991.3|180901.3|180995.5|180905.5|180926.1|180836.1|363
1689359400000|2023-07-14 18:30:00|180991.1|180901.1|180955.5|180865.5|181032.1|180942.1|180888.5|180798.5|803
1689359700000|2023-07-14 18:35:00|180954.8|180864.8|180883.1|180793.1|180995.9|180905.9|180857.7|180767.7|767
1689360000000|2023-07-14 18:40:00|180882|180792|180916.6|180826.6|180930.3|180840.3|180854.8|180764.8|664
1689360300000|2023-07-14 18:45:00|180916.5|180826.5|180931.5|180841.5|180966.5|180876.5|180909.4|180819.4|342
1689360600000|2023-07-14 18:50:00|180933|180843|180856.5|180766.5|180939.9|180849.9|180824.1|180734.1|532
1689360900000|2023-07-14 18:55:00|180857.1|180767.1|181029.2|180939.2|181057.8|180967.8|180845.8|180755.8|802
1689361200000|2023-07-14 19:00:00|181026.2|180936.2|181074.4|180944.4|181184.2|181094.2|180957|180867|765
1689361500000|2023-07-14 19:05:00|181071.9|180941.9|181006.2|180916.2|181075.5|180945.5|180972.8|180882.8|491
1689361800000|2023-07-14 19:10:00|181004.9|180914.9|181022.4|180932.4|181048.5|180958.5|180996.1|180906.1|313
1689362100000|2023-07-14 19:15:00|181023.1|180933.1|181014.3|180924.3|181051.1|180961.1|180981.6|180891.6|358
1689362400000|2023-07-14 19:20:00|181014.4|180924.4|181056.2|180966.2|181057.5|180967.5|181013.7|180923.7|347
1689362700000|2023-07-14 19:25:00|181056.7|180966.7|181044.8|180954.8|181086|180996|181038.3|180948.3|398
1689363000000|2023-07-14 19:30:00|181044.9|180954.9|181012.5|180922.5|181046.4|180956.4|180980.7|180890.7|469
1689363300000|2023-07-14 19:35:00|181015.9|180925.9|181032.7|180942.7|181075.9|180985.9|180998.9|180908.9|361
1689363600000|2023-07-14 19:40:00|181031.7|180941.7|181031.4|180941.4|181063.9|180973.9|181010.1|180920.1|339
1689363900000|2023-07-14 19:45:00|181031.3|180941.3|181096.4|181006.4|181126.7|181036.7|180998.6|180908.6|574
1689364200000|2023-07-14 19:50:00|181096.5|181006.5|180977.3|180887.3|181132.3|181042.3|180951.8|180861.8|504
1689364500000|2023-07-14 19:55:00|180977.7|180887.7|181021.3|180931.3|181048.6|180958.6|180971.2|180881.2|497
1689364800000|2023-07-14 20:00:00|181041.4|180911.4|181060.7|180930.7|181123|180993|181036.3|180906.3|430
1689365100000|2023-07-14 20:05:00|181060.5|180930.5|180983.2|180893.2|181063.6|180933.6|180982.4|180870.7|179
1689365400000|2023-07-14 20:10:00|180984.3|180894.3|181031.7|180901.7|181040.6|180932.5|180981.9|180877|115
1689365700000|2023-07-14 20:15:00|181035.2|180905.2|181013.5|180883.5|181037.5|180907.5|181007.8|180877.8|195
1689366000000|2023-07-14 20:20:00|181014.1|180884.1|181031.3|180901.3|181042.3|180912.3|181010.6|180880.6|212
1689366300000|2023-07-14 20:25:00|181031.1|180901.1|180950.3|180820.3|181034.5|180904.5|180949.8|180819.8|118
1689366600000|2023-07-14 20:30:00|180952.5|180822.5|180994.8|180864.8|180999.3|180869.3|180936.4|180806.4|133
1689366900000|2023-07-14 20:35:00|180995.3|180865.3|181030.7|180809.1|181080.4|180866.6|180954.8|180788.4|177
1689367200000|2023-07-14 20:40:00|181030.8|180809.3|181017.4|180753|181058.6|180809.5|180978.2|180741.4|104
1689367500000|2023-07-14 20:45:00|181011.5|180756.1|181127.2|180785.2|181129.3|180830.2|181010.8|180756.1|143
1689367800000|2023-07-14 20:50:00|181132.2|180790.2|181113|180771|181132.2|180795.6|181066.1|180724.1|133
1689368100000|2023-07-14 20:55:00|181116.4|180774.4|181181.2|180839.2|181212|180870|181051.6|180709.6|327
1689537600000|2023-07-16 20:00:00|181129|180732|181129|180732|181129|180732|181129|180732|1
1689541200000|2023-07-16 21:00:00|181126.5|180734.5|181126.5|180734.5|181126.5|180734.5|181126.5|180734.5|1
1689541500000|2023-07-16 21:05:00|181101.5|180759.5|181101.5|180759.5|181101.5|180759.5|181101.5|180759.5|1
1689541800000|2023-07-16 21:10:00|181158|180816|181101.5|180759.5|181187.3|180845.3|181101.5|180759.5|9
1689542100000|2023-07-16 21:15:00|181159|180817|181101.5|180759.5|181186.3|180844.3|181101.5|180759.5|7
1689543000000|2023-07-16 21:30:00|181158|180816|181134.9|180792.9|181186.3|180844.3|181101.5|180759.5|7
1689543600000|2023-07-16 21:40:00|181180.3|180838.3|181180.3|180838.3|181180.3|180838.3|181180.3|180838.3|1
1689543900000|2023-07-16 21:45:00|181134.9|180792.9|181134.9|180792.9|181203|180861|181134.9|180792.9|3
1689544500000|2023-07-16 21:55:00|181180.3|180838.3|181134.9|180792.9|181180.3|180838.3|181134.9|180792.9|2
1689544800000|2023-07-16 22:00:00|181134.7|180792.7|181264.8|180922.8|181271.9|180929.9|181134.7|180792.7|122
1689545100000|2023-07-16 22:05:00|181267.2|180925.2|181263.7|180921.7|181275.6|180933.6|181201.8|180859.8|119
1689545400000|2023-07-16 22:10:00|181264.5|180922.5|181264.8|180922.8|181268|180926|181258|180916|72
1689545700000|2023-07-16 22:15:00|181264.2|180922.2|181252.7|180910.7|181267.8|180925.8|181217.9|180875.9|167
1689546000000|2023-07-16 22:20:00|181256.8|180914.8|181244.5|180902.5|181268.6|180926.6|181206.9|180864.9|167
1689546300000|2023-07-16 22:25:00|181233.1|180891.1|181248.3|180906.3|181266.1|180924.1|181221.3|180879.3|105
1689546600000|2023-07-16 22:30:00|181248.6|180906.6|181252.4|180910.4|181274.9|180932.9|181231.3|180889.3|189
1689546900000|2023-07-16 22:35:00|181244|180902|181266.7|180924.7|181280.8|180938.8|181229.7|180887.7|143
1689547200000|2023-07-16 22:40:00|181266.9|180924.9|181287|180945|181290.3|180948.3|181191.4|180849.4|103
1689547500000|2023-07-16 22:45:00|181287.5|180945.5|181228.1|180886.1|181292.1|180950.1|181228.1|180886.1|105
1689547800000|2023-07-16 22:50:00|181228.5|180886.5|181277.7|180935.7|181291.8|180949.8|181203.2|180861.2|93
1689548100000|2023-07-16 22:55:00|181278|180936|181268.3|180926.3|181283.6|180941.6|181201.6|180859.6|101
1689548400000|2023-07-16 23:00:00|181268.5|180926.5|181294.3|180989.3|181335.9|181028.7|181247.7|180925.9|471
1689548700000|2023-07-16 23:05:00|181294.7|180989.5|181252.3|181019.7|181321.3|181025.4|181245.4|180960.8|264
1689549000000|2023-07-16 23:10:00|181251.3|181019|181317.4|180975.4|181317.4|181019.7|181246.1|180962.7|215
1689549300000|2023-07-16 23:15:00|181317.2|180975.2|181249.1|181020.3|181317.3|181032.7|181237.3|180968.5|219
1689549600000|2023-07-16 23:20:00|181249.4|181021|181314.1|180976|181314.3|181033.7|181241.1|180975.5|232
1689549900000|2023-07-16 23:25:00|181313.5|180975.5|181273.3|180999.5|181314.4|181024.3|181253|180975.5|175
1689550200000|2023-07-16 23:30:00|181273.8|180999.2|181258.9|181026|181314.8|181032.7|181251.2|180975.5|206
1689550500000|2023-07-16 23:35:00|181258.4|181025.7|181194.3|181064.3|181294.2|181064.3|181194.3|181001.7|201
1689550800000|2023-07-16 23:40:00|181193.9|181063.9|181284.3|181020.1|181284.3|181097.5|181186.9|181012.4|87
1689551100000|2023-07-16 23:45:00|181284.1|181019.9|181242.3|181019.5|181284.1|181075|181190.9|181008.3|74
1689551400000|2023-07-16 23:50:00|181242.7|181019.9|181192.4|181062.4|181261.5|181063.1|181184.5|181007|61
1689551700000|2023-07-16 23:55:00|181243.8|181021|181244.2|181025.8|181283.1|181076.4|181186.8|181007.9|77
1689552000000|2023-07-17 00:00:00|181245.5|181024.6|181216.7|181016.5|181267.7|181099.7|181172.9|181016.3|281
1689552300000|2023-07-17 00:05:00|181217.8|181017.6|181206.3|181001.2|181217.8|181052.5|181166.5|181000|258
1689552600000|2023-07-17 00:10:00|181206.1|181001|181167.4|181037.4|181229.7|181067.5|181158.1|180993.9|273
1689552900000|2023-07-17 00:15:00|181168.6|181038.6|181201.6|180999.5|181201.6|181043.1|181163.6|180998.2|211
1689553200000|2023-07-17 00:20:00|181201.9|180999.7|181173.3|181043.3|181208.2|181057.9|181163.3|180998.7|211
1689553500000|2023-07-17 00:25:00|181173.6|181043.6|181220.6|181020.3|181227.8|181072.9|181166.6|181002.6|227
1689553800000|2023-07-17 00:30:00|181214.9|181019.9|181168.5|181038.5|181217.9|181052.4|181154.6|180994|254
1689554100000|2023-07-17 00:35:00|181167.5|181037.5|181165.9|181035.9|181216.8|181044.5|181157.3|180990.4|250
1689554400000|2023-07-17 00:40:00|181166.9|181036.9|181173.1|181043.1|181214.8|181053.8|181152.1|180991.5|356
1689554700000|2023-07-17 00:45:00|181173.5|181043.5|181170.4|181040.4|181214.8|181046.3|181157.7|180995.1|314
1689555000000|2023-07-17 00:50:00|181169.9|181039.9|181147.4|181017.4|181186|181056|181142.6|181012.6|402
1689555300000|2023-07-17 00:55:00|181148.8|181018.8|181146|181016|181166.8|181036.8|181134.9|181004.9|609
1689555600000|2023-07-17 01:00:00|181147.7|181017.7|181152.3|181022.3|181160.1|181030.1|181138.7|181008.7|717
1689555900000|2023-07-17 01:05:00|181153|181023|181173.4|181043.4|181186.6|181056.6|181142.8|181012.8|887
1689556200000|2023-07-17 01:10:00|181174.9|181044.9|181162.4|181032.4|181188.2|181058.2|181162.3|181032.3|1091
1689556500000|2023-07-17 01:15:00|181162.5|181032.5|181140.9|181010.9|181174.9|181044.9|181140|181010|570
1689556800000|2023-07-17 01:20:00|181141.7|181011.7|181021.6|180891.6|181141.7|181011.7|181006.1|180876.1|806
1689557100000|2023-07-17 01:25:00|181022.3|180892.3|181019.6|180889.6|181033.8|180903.8|181011.8|180881.8|643
1689557400000|2023-07-17 01:30:00|181020|180890|181027.6|180897.6|181038.1|180908.1|181016.5|180886.5|547
1689557700000|2023-07-17 01:35:00|181027.8|180897.8|181043.8|180913.8|181052.2|180922.2|181024.7|180894.7|616
1689558000000|2023-07-17 01:40:00|181043.9|180913.9|181068.1|180938.1|181070|180940|181038.7|180908.7|567
1689558300000|2023-07-17 01:45:00|181067.9|180937.9|181225.5|181095.5|181253.4|181123.4|181064.9|180934.9|959
1689558600000|2023-07-17 01:50:00|181225.2|181095.2|181227.4|181097.4|181250|181120|181198.4|181068.4|736
1689558900000|2023-07-17 01:55:00|181228.2|181098.2|181238|181108|181244.6|181114.6|181200.8|181070.8|446
1689559200000|2023-07-17 02:00:00|181252.7|181122.7|181236.3|181106.3|181297.8|181167.8|181226.8|181096.8|742
1689559500000|2023-07-17 02:05:00|181236.7|181106.7|181106.3|180976.3|181254.6|181124.6|181087.6|180957.6|705
1689559800000|2023-07-17 02:10:00|181105.9|180975.9|181172.8|181042.8|181180.6|181050.6|181093.9|180963.9|648
1689560100000|2023-07-17 02:15:00|181172|181042|181167.4|181037.4|181183.1|181053.1|181157.5|181027.5|480
1689560400000|2023-07-17 02:20:00|181167|181037|181177.5|181047.5|181178.5|181048.5|181156.3|181026.3|342
1689560700000|2023-07-17 02:25:00|181177.3|181047.3|181171.1|181041.1|181181.7|181051.7|181151.3|181021.3|300
1689561000000|2023-07-17 02:30:00|181171|181041|181168|181038|181188|181058|181156.2|181026.2|388
1689561300000|2023-07-17 02:35:00|181170.4|181040.4|181160.7|181030.7|181178.6|181048.6|181145.2|181015.2|378
1689561600000|2023-07-17 02:40:00|181160.9|181030.9|181151.3|181021.3|181162.9|181032.9|181145.1|181015.1|248
1689561900000|2023-07-17 02:45:00|181151.1|181021.1|181146.5|181016.5|181158.1|181028.1|181140.5|181010.5|261
1689562200000|2023-07-17 02:50:00|181145.8|181015.8|181140.2|181010.2|181148.2|181018.2|181131.9|181001.9|164
1689562500000|2023-07-17 02:55:00|181140.7|181010.7|181109.8|180979.8|181145|181015|181095.1|180965.1|420
1689562800000|2023-07-17 03:00:00|181110|180980|181124.2|180994.2|181138.9|181008.9|181095.4|180965.4|506
1689563100000|2023-07-17 03:05:00|181124|180994|181128.9|180998.9|181142.7|181012.7|181106.7|180976.7|369
1689563400000|2023-07-17 03:10:00|181129.6|180999.6|181214|181084|181216.1|181086.1|181111.1|180981.1|539
1689563700000|2023-07-17 03:15:00|181213.6|181083.6|181218.1|181088.1|181223.5|181093.5|181210.9|181080.9|641
1689564000000|2023-07-17 03:20:00|181217.9|181087.9|181213.2|181083.2|181219|181089|181197.6|181067.6|501
1689564300000|2023-07-17 03:25:00|181213.1|181083.1|181219|181089|181222|181092|181212.4|181082.4|544
1689564600000|2023-07-17 03:30:00|181218.9|181088.9|181218.6|181088.6|181224.9|181094.9|181208.1|181078.1|453
1689564900000|2023-07-17 03:35:00|181217.9|181087.9|181213.8|181083.8|181222.4|181092.4|181205.2|181075.2|512
1689565200000|2023-07-17 03:40:00|181213.9|181083.9|181285.7|181155.7|181291.6|181161.6|181205|181075|462
1689565500000|2023-07-17 03:45:00|181285.6|181155.6|181387.9|181257.9|181429.2|181299.2|181280.6|181150.6|359
1689565800000|2023-07-17 03:50:00|181388.1|181258.1|181380.2|181250.2|181397.4|181267.4|181374.4|181244.4|473
1689566100000|2023-07-17 03:55:00|181381.3|181251.3|181388.9|181258.9|181390|181260|181371.1|181241.1|349
1689566400000|2023-07-17 04:00:00|181388.6|181258.6|181388.3|181258.3|181423.6|181293.6|181375.4|181245.4|547
1689566700000|2023-07-17 04:05:00|181388.2|181258.2|181406.9|181276.9|181407.9|181277.9|181383|181253|331
1689567000000|2023-07-17 04:10:00|181406.1|181276.1|181382.6|181252.6|181406.1|181276.1|181367.2|181237.2|284
1689567300000|2023-07-17 04:15:00|181382.2|181252.2|181363.1|181233.1|181405.1|181275.1|181363.1|181233.1|407
1689567600000|2023-07-17 04:20:00|181366.8|181236.8|181386.2|181256.2|181393.9|181263.9|181366.8|181236.8|218
1689567900000|2023-07-17 04:25:00|181386.1|181256.1|181387.6|181257.6|181399.2|181269.2|181377.9|181247.9|239
1689568200000|2023-07-17 04:30:00|181387.7|181257.7|181400.2|181270.2|181410.3|181280.3|181382.3|181252.3|137
1689568500000|2023-07-17 04:35:00|181400.1|181270.1|181375.4|181245.4|181400.3|181270.3|181360.7|181230.7|187
1689568800000|2023-07-17 04:40:00|181374.8|181244.8|181363.8|181233.8|181426.9|181296.9|181363.8|181233.8|439
1689569100000|2023-07-17 04:45:00|181365|181235|181409.5|181279.5|181460.5|181330.5|181317.9|181187.9|645
1689569400000|2023-07-17 04:50:00|181408.5|181278.5|181391|181261|181412.4|181282.4|181370.3|181240.3|801
1689569700000|2023-07-17 04:55:00|181390.5|181260.5|181378.8|181248.8|181394.9|181264.9|181361.6|181231.6|596
1689570000000|2023-07-17 05:00:00|181377.8|181247.8|181365.9|181235.9|181396.1|181266.1|181327|181222.2|576
1689570300000|2023-07-17 05:05:00|181366.8|181236.8|181364.3|181234.3|181415.2|181285.2|181334.8|181204.8|531
1689570600000|2023-07-17 05:10:00|181365.3|181235.3|181359.6|181229.6|181373.4|181251.1|181329.5|181222.5|431
1689570900000|2023-07-17 05:15:00|181359.1|181229.1|181354.8|181224.8|181375.4|181245.4|181345.7|181215.7|229
1689571200000|2023-07-17 05:20:00|181357.2|181227.2|181379.2|181249.2|181435.1|181305.1|181354.9|181224.9|673
1689571500000|2023-07-17 05:25:00|181379.7|181249.7|181360.5|181230.5|181399.7|181269.7|181349.2|181219.2|676
1689571800000|2023-07-17 05:30:00|181359.3|181229.3|181239|181109|181359.3|181229.3|181224.1|181094.1|808
1689572100000|2023-07-17 05:35:00|181238.1|181108.1|181279.5|181149.5|181286.4|181156.4|181227.6|181097.6|700
1689572400000|2023-07-17 05:40:00|181279.4|181149.4|181391|181261|181391.3|181261.3|181273.1|181143.1|804
1689572700000|2023-07-17 05:45:00|181392.7|181262.7|181353|181223|181433.7|181303.7|181344.2|181214.2|842
1689573000000|2023-07-17 05:50:00|181352.8|181222.8|181328.3|181198.3|181359.9|181229.9|181293.9|181163.9|729
1689573300000|2023-07-17 05:55:00|181328.7|181198.7|181260.1|181130.1|181328.7|181198.7|181212.8|181082.8|864
1689573600000|2023-07-17 06:00:00|181245.1|181155.1|181257.9|181167.9|181275.5|181185.5|181165.5|181075.5|727
1689573900000|2023-07-17 06:05:00|181257.8|181167.8|181390.1|181300.1|181445.4|181355.4|181257.8|181167.8|617
1689574200000|2023-07-17 06:10:00|181389.9|181299.9|181325.8|181235.8|181403|181313|181288.4|181198.4|754
1689574500000|2023-07-17 06:15:00|181326.3|181236.3|181338.5|181248.5|181559.8|181469.8|181323.1|181233.1|746
1689574800000|2023-07-17 06:20:00|181333.4|181243.4|181233.6|181143.6|181398.8|181308.8|181231.6|181141.6|667
1689575100000|2023-07-17 06:25:00|181233.4|181143.4|181036.8|180946.8|181240.3|181150.3|181010.3|180920.3|748
1689575400000|2023-07-17 06:30:00|181036.6|180946.6|181038.9|180948.9|181072.8|180982.8|181017.7|180927.7|848
1689575700000|2023-07-17 06:35:00|181037.7|180947.7|181094.1|181004.1|181095.8|181005.8|181029.7|180939.7|695
1689576000000|2023-07-17 06:40:00|181094.2|181004.2|180915.5|180825.5|181094.2|181004.2|180915|180825|613
1689576300000|2023-07-17 06:45:00|180915.4|180825.4|180839.4|180749.4|180921.7|180831.7|180831.7|180741.7|632
1689576600000|2023-07-17 06:50:00|180840|180750|180883.1|180793.1|180903.8|180813.8|180840|180750|707
1689576900000|2023-07-17 06:55:00|180883.8|180793.8|180779.4|180689.4|180890.4|180800.4|180737.7|180647.7|755
1689577200000|2023-07-17 07:00:00|180778.2|180688.2|180604.3|180514.3|180791.8|180701.8|180584.2|180494.2|734
1689577500000|2023-07-17 07:05:00|180604.8|180514.8|180681.2|180591.2|180813.2|180723.2|180593.9|180503.9|717
1689577800000|2023-07-17 07:10:00|180681.1|180591.1|180282.9|180192.9|180710.3|180620.3|180236.5|180146.5|860
1689578100000|2023-07-17 07:15:00|180280.7|180190.7|180323.3|180233.3|180385.7|180295.7|180178.4|180088.4|741
1689578400000|2023-07-17 07:20:00|180322.7|180232.7|180214.1|180124.1|180341|180251|180189.8|180099.8|598
1689578700000|2023-07-17 07:25:00|180221.9|180131.9|180175.2|180085.2|180421.9|180331.9|180174.2|180084.2|659
1689579000000|2023-07-17 07:30:00|180175.3|180085.3|180098.6|180008.6|180187.1|180097.1|180098.3|180008.3|696
1689579300000|2023-07-17 07:35:00|180098.4|180008.4|180074.9|179984.9|180112.1|180022.1|180027.6|179937.6|926
1689579600000|2023-07-17 07:40:00|180074.8|179984.8|180474.6|180384.6|180518.2|180428.2|180058.3|179968.3|973
1689579900000|2023-07-17 07:45:00|180474.1|180384.1|180280.3|180190.3|180511.5|180421.5|180247.7|180157.7|848
1689580200000|2023-07-17 07:50:00|180280.4|180190.4|180338.5|180248.5|180380.6|180290.6|180275.1|180185.1|668
1689580500000|2023-07-17 07:55:00|180333.9|180243.9|180293.7|180203.7|180333.9|180243.9|180269.1|180179.1|569
1689580800000|2023-07-17 08:00:00|180293.8|180203.8|180488.5|180398.5|180525.5|180435.5|180292.6|180202.6|727
1689581100000|2023-07-17 08:05:00|180490|180400|180430.1|180340.1|180542.2|180452.2|180397.6|180307.6|709
1689581400000|2023-07-17 08:10:00|180430.5|180340.5|180497.2|180407.2|180519|180429|180424.1|180334.1|821
1689581700000|2023-07-17 08:15:00|180497.5|180407.5|180576.2|180486.2|180611.5|180521.5|180471.4|180381.4|817
1689582000000|2023-07-17 08:20:00|180577.7|180487.7|180666.7|180576.7|180681|180591|180577.5|180487.5|670
1689582300000|2023-07-17 08:25:00|180665.5|180575.5|180773.4|180683.4|180831.1|180741.1|180663.9|180573.9|622
1689582600000|2023-07-17 08:30:00|180774.8|180684.8|180467.4|180377.4|180785.1|180695.1|180458.9|180368.9|817
1689582900000|2023-07-17 08:35:00|180467.2|180377.2|180399.2|180309.2|180479.2|180389.2|180324.5|180234.5|729
1689583200000|2023-07-17 08:40:00|180398.9|180308.9|180332.3|180242.3|180426.6|180336.6|180281.3|180191.3|774
1689583500000|2023-07-17 08:45:00|180323.5|180233.5|180339.9|180249.9|180370.7|180280.7|180247.2|180157.2|611
1689583800000|2023-07-17 08:50:00|180340.1|180250.1|180414.4|180324.4|180417.4|180327.4|180296.4|180206.4|693
1689584100000|2023-07-17 08:55:00|180412.8|180322.8|180421.5|180331.5|180482.3|180392.3|180377.6|180287.6|740
1689584400000|2023-07-17 09:00:00|180425.2|180335.2|180716.4|180626.4|180722.2|180632.2|180418.3|180328.3|689
1689584700000|2023-07-17 09:05:00|180717.2|180627.2|180671.1|180581.1|180717.5|180627.5|180597.3|180507.3|761
1689585000000|2023-07-17 09:10:00|180671.2|180581.2|180504.6|180414.6|180671.4|180581.4|180404.9|180314.9|828
1689585300000|2023-07-17 09:15:00|180504.3|180414.3|180679.7|180589.7|180690.3|180600.3|180487.8|180397.8|723
1689585600000|2023-07-17 09:20:00|180679.6|180589.6|180554.6|180464.6|180718.3|180628.3|180516.8|180426.8|754
1689585900000|2023-07-17 09:25:00|180555.2|180465.2|180617.8|180527.8|180652.9|180562.9|180544.5|180454.5|707
1689586200000|2023-07-17 09:30:00|180618|180528|180675.7|180585.7|180676.2|180586.2|180585.1|180495.1|585
1689586500000|2023-07-17 09:35:00|180676.9|180586.9|180508.1|180418.1|180679.3|180589.3|180437.2|180347.2|667
1689586800000|2023-07-17 09:40:00|180508.3|180418.3|180390.6|180300.6|180508.8|180418.8|180355.5|180265.5|623
1689587100000|2023-07-17 09:45:00|180390.4|180300.4|180520.9|180430.9|180543.5|180453.5|180340.1|180250.1|714
1689587400000|2023-07-17 09:50:00|180521|180431|180389.7|180299.7|180540.5|180450.5|180373.8|180283.8|700
1689587700000|2023-07-17 09:55:00|180389.9|180299.9|180435|180345|180473|180383|180362.8|180272.8|719
1689588000000|2023-07-17 10:00:00|180436.4|180346.4|180234.7|180144.7|180443|180353|180206.5|180116.5|739
1689588300000|2023-07-17 10:05:00|180233.2|180143.2|180128.1|180038.1|180273.5|180183.5|180122.1|180032.1|692
1689588600000|2023-07-17 10:10:00|180128|180038|180114.7|180024.7|180145.1|180055.1|180054.9|179964.9|688
1689588900000|2023-07-17 10:15:00|180114.6|180024.6|180170.9|180080.9|180241.7|180151.7|180114.4|180024.4|683
1689589200000|2023-07-17 10:20:00|180172.5|180082.5|180113.3|180023.3|180190.3|180100.3|180055.7|179965.7|704
1689589500000|2023-07-17 10:25:00|180113|180023|180232.8|180142.8|180244.6|180154.6|180112.6|180022.6|799
1689589800000|2023-07-17 10:30:00|180233|180143|180228.8|180138.8|180285.9|180195.9|180209|180119|492
1689590100000|2023-07-17 10:35:00|180228.6|180138.6|180193.3|180103.3|180244.3|180154.3|180096.8|180006.8|720
1689590400000|2023-07-17 10:40:00|180193.6|180103.6|180167.1|180077.1|180201|180111|180121.6|180031.6|641
1689590700000|2023-07-17 10:45:00|180167.2|180077.2|180209.1|180119.1|180219.6|180129.6|180102.7|180012.7|748
1689591000000|2023-07-17 10:50:00|180208.9|180118.9|180209|180119|180264.7|180174.7|180132.1|180042.1|692
1689591300000|2023-07-17 10:55:00|180211.6|180121.6|180398.1|180308.1|180398.4|180308.4|180200.3|180110.3|634
1689591600000|2023-07-17 11:00:00|180398|180308|180432.1|180342.1|180444.5|180354.5|180350.8|180260.8|659
1689591900000|2023-07-17 11:05:00|180432.3|180342.3|180308.7|180218.7|180447.6|180357.6|180277.9|180187.9|566
1689592200000|2023-07-17 11:10:00|180308.8|180218.8|180344.9|180254.9|180354.3|180264.3|180263.8|180173.8|831
1689592500000|2023-07-17 11:15:00|180343.5|180253.5|180372.3|180282.3|180372.3|180282.3|180297.6|180207.6|893
1689592800000|2023-07-17 11:20:00|180370.9|180280.9|180460|180370|180461.5|180371.5|180270.6|180180.6|695
1689593100000|2023-07-17 11:25:00|180460.9|180370.9|180451.9|180361.9|180478.2|180388.2|180409.6|180319.6|546
1689593400000|2023-07-17 11:30:00|180451.6|180361.6|180435.1|180345.1|180460.7|180370.7|180396.3|180306.3|648
1689593700000|2023-07-17 11:35:00|180434.9|180344.9|180371.8|180281.8|180434.9|180344.9|180353.8|180263.8|545
1689594000000|2023-07-17 11:40:00|180373.3|180283.3|180411.3|180321.3|180425.3|180335.3|180368.8|180278.8|520
1689594300000|2023-07-17 11:45:00|180410.6|180320.6|180372|180282|180419.7|180329.7|180365.1|180275.1|442
1689594600000|2023-07-17 11:50:00|180371.5|180281.5|180387|180297|180470|180380|180371.5|180281.5|705
1689594900000|2023-07-17 11:55:00|180387.3|180297.3|180368|180278|180425|180335|180363.7|180273.7|651
1689595200000|2023-07-17 12:00:00|180369.8|180279.8|180391.7|180301.7|180422.3|180332.3|180364.5|180274.5|675
1689595500000|2023-07-17 12:05:00|180391.4|180301.4|180455.2|180365.2|180460.8|180370.8|180335.4|180245.4|693
1689595800000|2023-07-17 12:10:00|180455.7|180365.7|180375.2|180285.2|180467.3|180377.3|180314.2|180224.2|784
1689596100000|2023-07-17 12:15:00|180374.3|180284.3|180389|180299|180437.9|180347.9|180363.8|180273.8|730
1689596400000|2023-07-17 12:20:00|180388.5|180298.5|180575.3|180485.3|180599.4|180509.4|180377.9|180287.9|816
1689596700000|2023-07-17 12:25:00|180574.9|180484.9|180685.9|180555.9|180685.9|180561.5|180574.7|180484.7|1015
1689597000000|2023-07-17 12:30:00|180678.7|180548.7|180590.1|180500.1|180856.7|180692.2|180581.9|180491.9|991
1689597300000|2023-07-17 12:35:00|180590.5|180500.5|180614.7|180524.7|180649.1|180559.1|180570.8|180480.8|901
1689597600000|2023-07-17 12:40:00|180615.6|180525.6|180860.5|180770.5|180871.9|180781.9|180564.3|180474.3|832
1689597900000|2023-07-17 12:45:00|180852.6|180762.6|181018.8|180928.8|181041.4|180951.4|180850.5|180760.5|870
1689598200000|2023-07-17 12:50:00|181018.9|180928.9|180939.9|180849.9|181047.7|180957.7|180882.9|180792.9|952
1689598500000|2023-07-17 12:55:00|180941.6|180851.6|181031.6|180941.6|181031.8|180941.8|180759.4|180669.4|964
1689598800000|2023-07-17 13:00:00|181033.7|180943.7|180965.8|180875.8|181086.9|180996.9|180921.2|180831.2|819
1689599100000|2023-07-17 13:05:00|180966.1|180876.1|181136.4|181046.4|181153.2|181063.2|180954.2|180864.2|835
1689599400000|2023-07-17 13:10:00|181136.2|181046.2|181332.9|181242.9|181372.3|181282.3|181129.1|181039.1|801
1689599700000|2023-07-17 13:15:00|181332.8|181242.8|181251.9|181161.9|181399.8|181309.8|181250.2|181160.2|819
1689600000000|2023-07-17 13:20:00|181251.8|181161.8|181459.9|181369.9|181539.7|181449.7|181251.5|181161.5|772
1689600300000|2023-07-17 13:25:00|181459.5|181369.5|181613.1|181523.1|181736.5|181646.5|181453.1|181363.1|779
1689600600000|2023-07-17 13:30:00|181599.2|181509.2|181859.5|181769.5|182089.1|181999.1|181540.4|181450.4|990
1689600900000|2023-07-17 13:35:00|181859.4|181769.4|181839.6|181749.6|182000|181910|181781.9|181691.9|937
1689601200000|2023-07-17 13:40:00|181838.7|181748.7|181775.3|181685.3|181926.3|181836.3|181688.3|181598.3|838
1689601500000|2023-07-17 13:45:00|181771.7|181681.7|181637.2|181547.2|181868.7|181778.7|181635.9|181545.9|902
1689601800000|2023-07-17 13:50:00|181626.5|181536.5|181546.2|181456.2|181674.9|181584.9|181508.6|181418.6|802
1689602100000|2023-07-17 13:55:00|181544.8|181454.8|181316.5|181226.5|181544.9|181454.9|181207.5|181117.5|847
1689602400000|2023-07-17 14:00:00|181309|181219|181250.1|181160.1|181478.5|181388.5|181245.1|181155.1|837
1689602700000|2023-07-17 14:05:00|181249.3|181159.3|181307.1|181217.1|181307.1|181217.1|181167.7|181077.7|857
1689603000000|2023-07-17 14:10:00|181307.4|181217.4|181298.6|181208.6|181436|181346|181242.1|181152.1|712
1689603300000|2023-07-17 14:15:00|181298.4|181208.4|181337.5|181247.5|181337.5|181247.5|181216.3|181126.3|743
1689603600000|2023-07-17 14:20:00|181337.7|181247.7|181318.3|181228.3|181381|181291|181219.4|181129.4|796
1689603900000|2023-07-17 14:25:00|181318.7|181228.7|181379.4|181289.4|181389|181299|181271.1|181181.1|706
1689604200000|2023-07-17 14:30:00|181379|181289|181401.3|181311.3|181427.5|181337.5|181341.4|181251.4|770
1689604500000|2023-07-17 14:35:00|181400.9|181310.9|181188.3|181098.3|181411|181321|181180.3|181090.3|781
1689604800000|2023-07-17 14:40:00|181188|181098|181148.7|181058.7|181208|181118|181106.3|181016.3|789
1689605100000|2023-07-17 14:45:00|181148.9|181058.9|180961.5|180871.5|181186.5|181096.5|180940.4|180850.4|816
1689605400000|2023-07-17 14:50:00|180961.4|180871.4|181043.8|180953.8|181077.7|180987.7|180961.4|180871.4|740
1689605700000|2023-07-17 14:55:00|181036|180946|180874.2|180784.2|181042|180952|180874.1|180784.1|768
1689606000000|2023-07-17 15:00:00|180872.6|180782.6|180876.9|180786.9|180960|180870|180822.1|180732.1|753
1689606300000|2023-07-17 15:05:00|180882.4|180792.4|180838.1|180748.1|180964.1|180874.1|180827.2|180737.2|629
1689606600000|2023-07-17 15:10:00|180838.4|180748.4|180829.3|180739.3|180961.5|180871.5|180815.2|180725.2|740
1689606900000|2023-07-17 15:15:00|180827.8|180737.8|180845.9|180755.9|180941|180851|180817.8|180727.8|660
1689607200000|2023-07-17 15:20:00|180845.6|180755.6|180835.3|180745.3|180872.2|180782.2|180762.2|180672.2|617
1689607500000|2023-07-17 15:25:00|180835.4|180745.4|180786.4|180696.4|180835.4|180745.4|180769.8|180679.8|580
1689607800000|2023-07-17 15:30:00|180785.5|180695.5|180673.8|180583.8|180800.5|180710.5|180673.3|180583.3|570
1689608100000|2023-07-17 15:35:00|180673.9|180583.9|180679.1|180589.1|180732.4|180642.4|180606.2|180516.2|590
1689608400000|2023-07-17 15:40:00|180680.7|180590.7|180645.1|180555.1|180714.4|180624.4|180634.8|180544.8|719
1689608700000|2023-07-17 15:45:00|180644.9|180554.9|180619.2|180529.2|180683.2|180593.2|180588.3|180498.3|703
1689609000000|2023-07-17 15:50:00|180619.3|180529.3|180478.8|180388.8|180633.7|180543.7|180457.1|180367.1|726
1689609300000|2023-07-17 15:55:00|180475.2|180385.2|180482.1|180392.1|180546.8|180456.8|180444.8|180354.8|703
1689609600000|2023-07-17 16:00:00|180481.7|180391.7|180438.2|180348.2|180481.7|180391.7|180424.1|180334.1|745
1689609900000|2023-07-17 16:05:00|180438.3|180348.3|180380.1|180290.1|180466.2|180376.2|180333|180243|682
1689610200000|2023-07-17 16:10:00|180380.4|180290.4|180405.5|180315.5|180510.6|180420.6|180326.3|180236.3|641
1689610500000|2023-07-17 16:15:00|180403.1|180313.1|180424.2|180334.2|180435.2|180345.2|180358.6|180268.6|676
1689610800000|2023-07-17 16:20:00|180424.1|180334.1|180335.2|180245.2|180424.2|180334.2|180332.8|180242.8|645
1689611100000|2023-07-17 16:25:00|180337.1|180247.1|180304.4|180214.4|180338|180248|180261.2|180171.2|682
1689611400000|2023-07-17 16:30:00|180304.2|180214.2|180278.9|180188.9|180321.1|180231.1|180258.8|180168.8|677
1689611700000|2023-07-17 16:35:00|180280.9|180190.9|180329.8|180239.8|180377.2|180287.2|180280.5|180190.5|658
1689612000000|2023-07-17 16:40:00|180329.7|180239.7|180280.8|180190.8|180333.4|180243.4|180256.3|180166.3|666
1689612300000|2023-07-17 16:45:00|180280.9|180190.9|180280.9|180190.9|180298.1|180208.1|180266.7|180176.7|583
1689612600000|2023-07-17 16:50:00|180280.8|180190.8|180271.4|180181.4|180319.4|180229.4|180268.2|180178.2|582
1689612900000|2023-07-17 16:55:00|180271.3|180181.3|180322.2|180232.2|180326.4|180236.4|180266.2|180176.2|646
1689613200000|2023-07-17 17:00:00|180322.5|180232.5|180284.8|180194.8|180337|180247|180267.4|180177.4|649
1689613500000|2023-07-17 17:05:00|180284.4|180194.4|180331.8|180241.8|180334.7|180244.7|180262.5|180172.5|700
1689613800000|2023-07-17 17:10:00|180331.5|180241.5|180322.5|180232.5|180354.5|180264.5|180301.5|180211.5|585
1689614100000|2023-07-17 17:15:00|180322.8|180232.8|180389.5|180299.5|180408.2|180318.2|180310.7|180220.7|659
1689614400000|2023-07-17 17:20:00|180389.4|180299.4|180422.4|180332.4|180461.4|180371.4|180378.5|180288.5|635
1689614700000|2023-07-17 17:25:00|180422.3|180332.3|180409.6|180319.6|180460.8|180370.8|180403.8|180313.8|719
1689615000000|2023-07-17 17:30:00|180409.5|180319.5|180417.3|180327.3|180446.6|180356.6|180391.9|180301.9|538
1689615300000|2023-07-17 17:35:00|180418.5|180328.5|180369.8|180279.8|180429|180339|180366.6|180276.6|289
1689615600000|2023-07-17 17:40:00|180369.9|180279.9|180247|180157|180369.9|180279.9|180244.9|180154.9|537
1689615900000|2023-07-17 17:45:00|180246.7|180156.7|180263.7|180173.7|180271.4|180181.4|180221.5|180131.5|630
1689616200000|2023-07-17 17:50:00|180265.1|180175.1|180369.9|180279.9|180369.9|180279.9|180263.6|180173.6|705
1689616500000|2023-07-17 17:55:00|180370.2|180280.2|180306.1|180216.1|180406.4|180316.4|180294|180204|631
1689616800000|2023-07-17 18:00:00|180306.2|180216.2|180223.6|180133.6|180325.2|180235.2|180210.4|180120.4|556
1689617100000|2023-07-17 18:05:00|180222.5|180132.5|180265.3|180175.3|180277.3|180187.3|180211.3|180121.3|374
1689617400000|2023-07-17 18:10:00|180265|180175|180270.6|180180.6|180280.7|180190.7|180260.3|180170.3|294
1689617700000|2023-07-17 18:15:00|180271.4|180181.4|180268.5|180178.5|180300.8|180210.8|180263.3|180173.3|319
1689618000000|2023-07-17 18:20:00|180272.6|180182.6|180234.9|180144.9|180275|180185|180217.5|180127.5|388
1689618300000|2023-07-17 18:25:00|180235|180145|180299.1|180209.1|180315.1|180225.1|180234|180144|492
1689618600000|2023-07-17 18:30:00|180299.3|180209.3|180289.4|180199.4|180300.6|180210.6|180210.1|180120.1|389
1689618900000|2023-07-17 18:35:00|180289.3|180199.3|180263|180173|180302.8|180212.8|180258.4|180168.4|490
1689619200000|2023-07-17 18:40:00|180261.7|180171.7|180227.6|180137.6|180283.4|180193.4|180226.7|180136.7|404
1689619500000|2023-07-17 18:45:00|180228.4|180138.4|180175.6|180085.6|180230.6|180140.6|180133.5|180043.5|448
1689619800000|2023-07-17 18:50:00|180176.7|180086.7|180294.1|180204.1|180324.9|180234.9|180166.7|180076.7|475
1689620100000|2023-07-17 18:55:00|180294.8|180204.8|180438.6|180348.6|180460.6|180370.6|180288.4|180198.4|819
1689620400000|2023-07-17 19:00:00|180449|180359|180402.6|180312.6|180498.2|180408.2|180362.2|180272.2|798
1689620700000|2023-07-17 19:05:00|180402.3|180312.3|180341.8|180251.8|180402.3|180312.3|180314.3|180224.3|454
1689621000000|2023-07-17 19:10:00|180341.9|180251.9|180397.7|180307.7|180413|180323|180341.1|180251.1|474
1689621300000|2023-07-17 19:15:00|180397.8|180307.8|180348.8|180258.8|180417.8|180327.8|180328.6|180238.6|496
1689621600000|2023-07-17 19:20:00|180350.1|180260.1|180343.8|180253.8|180358.7|180268.7|180313|180223|616
1689621900000|2023-07-17 19:25:00|180344.1|180254.1|180345.6|180255.6|180359.7|180269.7|180333.5|180243.5|425
1689622200000|2023-07-17 19:30:00|180346.6|180256.6|180340.2|180250.2|180370|180280|180318|180228|630
1689622500000|2023-07-17 19:35:00|180339.8|180249.8|180345.8|180255.8|180354.7|180264.7|180338.8|180248.8|681
1689622800000|2023-07-17 19:40:00|180346.1|180256.1|180329.4|180239.4|180358.4|180268.4|180329.4|180239.4|658
1689623100000|2023-07-17 19:45:00|180330.5|180240.5|180363.7|180273.7|180372.1|180282.1|180329.1|180239.1|613
1689623400000|2023-07-17 19:50:00|180363.6|180273.6|180421|180331|180440.1|180350.1|180363.6|180273.6|619
1689623700000|2023-07-17 19:55:00|180422.4|180332.4|180429.7|180339.7|180503.4|180413.4|180412.1|180322.1|625
1689624000000|2023-07-17 20:00:00|180421.1|180331.1|180420.5|180290.5|180427.8|180331.8|180351.2|180260.2|491
1689624300000|2023-07-17 20:05:00|180420.7|180290.7|180406|180316|180426.8|180317.2|180373.3|180283.3|231
1689624600000|2023-07-17 20:10:00|180405.9|180315.9|180417|180327|180422|180332|180405.9|180315.9|316
1689624900000|2023-07-17 20:15:00|180414.1|180324.1|180458.9|180328.9|180460.5|180330.5|180412|180301.6|246
1689625200000|2023-07-17 20:20:00|180459|180329|180448|180318|180459|180329|180433.4|180303.4|268
1689625500000|2023-07-17 20:25:00|180448.2|180318.2|180447.2|180317.2|180452.7|180341.1|180426.3|180314.6|182
1689625800000|2023-07-17 20:30:00|180447|180317|180439.9|180309.9|180451.8|180321.8|180439.9|180309.9|196
1689626100000|2023-07-17 20:35:00|180443.6|180313.6|180442.9|180312.9|180447.1|180317.1|180439.3|180309.3|145
1689626400000|2023-07-17 20:40:00|180441.3|180311.3|180438.8|180232.5|180441.3|180311.3|180394.7|180226.2|393
1689626700000|2023-07-17 20:45:00|180439.2|180198.9|180436|180196|180480|180272.2|180392.8|180112.8|1134
1689627000000|2023-07-17 20:50:00|180432.5|180203.4|180457.1|180204.9|180458.2|180216|180420.5|180164.1|849
1689627300000|2023-07-17 20:55:00|180452.5|180201.6|180546.9|180204.9|180597.1|180255.1|180441.3|180107.8|922
1689627600000|2023-07-17 21:00:00|180545.3|180203.3|180566.2|180224.2|180566.2|180224.2|180541.3|180199.3|4
1689630900000|2023-07-17 21:55:00|180678.7|180336.7|180687.4|180345.4|180688.8|180346.8|180678.7|180336.7|4
1689631200000|2023-07-17 22:00:00|180681.1|180339.1|180589.7|180247.7|180697.8|180355.8|180532.3|180190.3|181
1689631500000|2023-07-17 22:05:00|180590|180248|180586.2|180244.2|180615.3|180273.3|180574|180232|128
1689631800000|2023-07-17 22:10:00|180586.1|180244.1|180564.8|180222.8|180592.4|180250.4|180550.9|180208.9|122
1689632100000|2023-07-17 22:15:00|180564.7|180222.7|180583.8|180241.8|180601.8|180259.8|180558.3|180216.3|217
1689632400000|2023-07-17 22:20:00|180583.6|180241.6|180598|180256|180602.1|180260.1|180553.5|180211.5|106
1689632700000|2023-07-17 22:25:00|180598.3|180256.3|180581.1|180239.1|180598.3|180256.3|180551.7|180209.7|92
1689633000000|2023-07-17 22:30:00|180582|180240|180568.5|180226.5|180588.8|180246.8|180556.5|180214.5|108
1689633300000|2023-07-17 22:35:00|180569|180227|180516.3|180174.3|180582.4|180240.4|180491.9|180149.9|254
1689633600000|2023-07-17 22:40:00|180516.4|180174.4|180520|180178|180533.4|180191.4|180492.4|180150.4|127
1689633900000|2023-07-17 22:45:00|180519.9|180177.9|180492.5|180150.5|180532.3|180190.3|180484.7|180142.7|76
1689634200000|2023-07-17 22:50:00|180492.6|180150.6|180500.1|180158.1|180543.2|180201.2|180491|180149|130
1689634500000|2023-07-17 22:55:00|180505|180163|180525.6|180183.6|180529|180187|180490.4|180148.4|84
1689634800000|2023-07-17 23:00:00|180523.4|180181.4|180561.2|180290.8|180650.9|180308.9|180481.3|180139.3|295
1689635100000|2023-07-17 23:05:00|180561|180291|180584.5|180272.7|180587.7|180319.7|180536.2|180266.4|151
1689635400000|2023-07-17 23:10:00|180548.2|180305.5|180542.9|180311.9|180585.1|180322.9|180532.1|180247.7|90
1689635700000|2023-07-17 23:15:00|180534|180321.7|180508.4|180166.4|180565.9|180366.8|180446.9|180104.9|197
1689636000000|2023-07-17 23:20:00|180508|180166|180508.2|180166.2|180518.1|180176.1|180486.7|180144.7|111
1689636300000|2023-07-17 23:25:00|180508.3|180166.3|180513.2|180171.2|180517|180175|180508.3|180166.3|133
1689636600000|2023-07-17 23:30:00|180513|180171|180509.1|180167.1|180520.1|180178.1|180500|180158|142
1689636900000|2023-07-17 23:35:00|180508.8|180166.8|180464.3|180221.4|180524.3|180277|180406.7|180153|260
1689637200000|2023-07-17 23:40:00|180464.4|180221.8|180499.9|180204.2|180501.7|180273|180402.9|180178.6|174
1689637500000|2023-07-17 23:45:00|180456.3|180229.5|180483|180193.2|180483|180319.1|180407.3|180193.2|205
1689637800000|2023-07-17 23:50:00|180462.4|180226.9|180418.8|180288.8|180490.2|180293.2|180418.2|180188.5|162
1689638100000|2023-07-17 23:55:00|180458.5|180248.4|180420.5|180290.5|180484.9|180296.5|180420.3|180218.1|419
1689638400000|2023-07-18 00:00:00|180429|180299|180437.2|180307.2|180461.9|180331.9|180429|180299|256
1689638700000|2023-07-18 00:05:00|180437.3|180307.3|180447.5|180317.5|180449.1|180319.1|180409|180279|214
1689639000000|2023-07-18 00:10:00|180446.9|180316.9|180449|180319|180456.3|180326.3|180439.3|180309.3|247
1689639300000|2023-07-18 00:15:00|180447.3|180317.3|180328.7|180198.7|180460.2|180330.2|180321.9|180191.9|430
1689639600000|2023-07-18 00:20:00|180329.1|180199.1|180329.5|180199.5|180347.2|180217.2|180306.8|180176.8|407
1689639900000|2023-07-18 00:25:00|180328.1|180198.1|180416.4|180286.4|180449.1|180319.1|180328.1|180198.1|483
1689640200000|2023-07-18 00:30:00|180425.9|180295.9|180359.8|180229.8|180449.5|180319.5|180356.1|180226.1|455
1689640500000|2023-07-18 00:35:00|180360.2|180230.2|180337.9|180207.9|180365.9|180235.9|180337.9|180207.9|443
1689640800000|2023-07-18 00:40:00|180340.1|180210.1|180319.3|180189.3|180360.5|180230.5|180316.9|180186.9|323
1689641100000|2023-07-18 00:45:00|180319.2|180189.2|180313.6|180183.6|180336.9|180206.9|180305.6|180175.6|319
1689641400000|2023-07-18 00:50:00|180313.7|180183.7|180316.7|180186.7|180325.9|180195.9|180305.8|180175.8|564
1689641700000|2023-07-18 00:55:00|180317.8|180187.8|180387.3|180257.3|180406.1|180276.1|180317.3|180187.3|566
1689642000000|2023-07-18 01:00:00|180386.9|180256.9|180431|180301|180460|180330|180385.2|180255.2|654
1689642300000|2023-07-18 01:05:00|180429.4|180299.4|180405.9|180275.9|180433.8|180303.8|180392|180262|581
1689642600000|2023-07-18 01:10:00|180406.2|180276.2|180374.2|180244.2|180407.8|180277.8|180357.2|180227.2|526
1689642900000|2023-07-18 01:15:00|180373.7|180243.7|180254.6|180124.6|180373.7|180243.7|180231.2|180101.2|580
1689643200000|2023-07-18 01:20:00|180254.5|180124.5|180204.7|180074.7|180266.7|180154.2|180189.6|180059.6|344
1689643500000|2023-07-18 01:25:00|180204.6|180074.6|180196.4|180066.4|180218.6|180088.6|180185.7|180055.7|501
1689643800000|2023-07-18 01:30:00|180197.2|180067.2|180181.1|180051.1|180283.5|180181.6|180160|180030|696
1689644100000|2023-07-18 01:35:00|180182.5|180052.5|180347.4|180217.4|180384.5|180254.5|180165.3|180035.3|652
1689644400000|2023-07-18 01:40:00|180347.7|180217.7|180377.8|180247.8|180398.5|180268.5|180332.5|180202.5|604
1689644700000|2023-07-18 01:45:00|180377.9|180247.9|180375.6|180245.6|180468.4|180338.4|180365.6|180235.6|810
1689645000000|2023-07-18 01:50:00|180375.7|180245.7|180381.4|180251.4|180388.8|180258.8|180343.4|180213.4|703
1689645300000|2023-07-18 01:55:00|180381.3|180251.3|180410.1|180280.1|180446.5|180316.5|180365.2|180235.2|589
1689645600000|2023-07-18 02:00:00|180411.7|180281.7|180413.6|180283.6|180442.4|180312.4|180403.8|180273.8|653
1689645900000|2023-07-18 02:05:00|180411.7|180281.7|180371.4|180241.4|180415.6|180285.6|180370.6|180240.6|759
1689646200000|2023-07-18 02:10:00|180371|180241|180334.7|180204.7|180380.9|180250.9|180296.3|180166.3|780
1689646500000|2023-07-18 02:15:00|180332.9|180202.9|180339.7|180209.7|180370.6|180240.6|180328.6|180198.6|603
1689646800000|2023-07-18 02:20:00|180339.8|180209.8|180349.3|180219.3|180375.7|180245.7|180328.6|180198.6|378
1689647100000|2023-07-18 02:25:00|180349.1|180219.1|180366.8|180236.8|180374.3|180244.3|180344.3|180214.3|400
1689647400000|2023-07-18 02:30:00|180366.2|180236.2|180366.7|180236.7|180378.4|180248.4|180359.7|180229.7|361
1689647700000|2023-07-18 02:35:00|180366|180236|180389.5|180259.5|180414.5|180284.5|180364.5|180234.5|355
1689648000000|2023-07-18 02:40:00|180389.3|180259.3|180351.3|180221.3|180390.1|180260.1|180343|180213|515
1689648300000|2023-07-18 02:45:00|180351.2|180221.2|180340.1|180210.1|180375.2|180245.2|180328.9|180198.9|321
1689648600000|2023-07-18 02:50:00|180341.5|180211.5|180349.8|180219.8|180351.6|180221.6|180336.1|180206.1|294
1689648900000|2023-07-18 02:55:00|180351.4|180221.4|180256.8|180126.8|180355.1|180225.1|180251.2|180121.2|601
1689649200000|2023-07-18 03:00:00|180255.8|180125.8|180280.9|180150.9|180288.5|180158.5|180252.2|180122.2|279
1689649500000|2023-07-18 03:05:00|180281.2|180151.2|180293.4|180163.4|180305.7|180175.7|180258.2|180128.2|270
1689649800000|2023-07-18 03:10:00|180291|180161|180348|180218|180372.5|180242.5|180290.7|180160.7|355
1689650100000|2023-07-18 03:15:00|180347.2|180217.2|180299.3|180169.3|180347.2|180217.2|180290.1|180160.1|458
1689650400000|2023-07-18 03:20:00|180296.5|180166.5|180298.3|180168.3|180323.4|180193.4|180275|180145|552
1689650700000|2023-07-18 03:25:00|180299|180169|180155.7|180025.7|180299.2|180169.2|180147.7|180017.7|424
1689651000000|2023-07-18 03:30:00|180155.5|180025.5|180196.2|180066.2|180210.4|180080.4|180149.1|180019.1|349
1689651300000|2023-07-18 03:35:00|180199.2|180069.2|180182.2|180052.2|180228.2|180098.2|180151.9|180033.2|469
1689651600000|2023-07-18 03:40:00|180181.9|180051.9|180243|180113|180258.4|180128.4|180162.1|180032.1|409
1689651900000|2023-07-18 03:45:00|180242.6|180112.6|180248.4|180118.4|180272.5|180142.5|180221|180091|428
1689652200000|2023-07-18 03:50:00|180248|180118|180225.6|180095.6|180248.1|180118.1|180220.9|180090.9|582
1689652500000|2023-07-18 03:55:00|180225.7|180095.7|180228.9|180098.9|180263.9|180133.9|180212.1|180082.1|564
1689652800000|2023-07-18 04:00:00|180229.7|180099.7|180194.4|180064.4|180239.2|180109.2|180192.7|180062.7|393
1689653100000|2023-07-18 04:05:00|180193.5|180063.5|180208.7|180078.7|180229.3|180099.3|180182.7|180052.7|300
1689653400000|2023-07-18 04:10:00|180208.6|180078.6|180188.7|180058.7|180208.6|180078.6|180182.8|180052.8|379
1689653700000|2023-07-18 04:15:00|180189.9|180059.9|180201.3|180071.3|180203.5|180073.5|180185.5|180055.5|136
1689654000000|2023-07-18 04:20:00|180201.4|180071.4|180186.2|180056.2|180202.4|180072.4|180180|180050|166
1689654300000|2023-07-18 04:25:00|180186.3|180056.3|180190.7|180060.7|180207.8|180077.8|180182.8|180052.8|187
1689654600000|2023-07-18 04:30:00|180190.5|180060.5|180207.1|180077.1|180211.1|180081.1|180184.3|180054.3|132
1689654900000|2023-07-18 04:35:00|180207|180077|180217.4|180087.4|180244.6|180114.6|180191|180061|203
1689655200000|2023-07-18 04:40:00|180217|180087|180218.7|180088.7|180224|180094|180214.9|180084.9|238
1689655500000|2023-07-18 04:45:00|180218.5|180088.5|180216.3|180086.3|180232.4|180102.4|180210.6|180080.6|238
1689655800000|2023-07-18 04:50:00|180216.2|180086.2|180225.8|180095.8|180234.2|180104.2|180209.3|180079.3|251
1689656100000|2023-07-18 04:55:00|180225.7|180095.7|180224.7|180094.7|180237.9|180125.7|180203.8|180092.9|235
1689656400000|2023-07-18 05:00:00|180224.8|180094.8|180205.5|180075.5|180231.7|180101.7|180194.9|180064.9|556
1689656700000|2023-07-18 05:05:00|180203.2|180073.2|180201.1|180071.1|180216.1|180086.1|180179.1|180049.1|414
1689657000000|2023-07-18 05:10:00|180196.1|180066.1|180158.5|180028.5|180197.8|180067.8|180150.4|180020.4|574
1689657300000|2023-07-18 05:15:00|180157.5|180027.5|180168.1|180038.1|180174.8|180044.8|180133|180003|742
1689657600000|2023-07-18 05:20:00|180168.5|180038.5|180161.9|180031.9|180178.4|180048.4|180149.6|180019.6|788
1689657900000|2023-07-18 05:25:00|180162.5|180032.5|180108.7|180018.7|180185.1|180055.1|180108.7|179991.1|630
1689658200000|2023-07-18 05:30:00|180113.9|180023.9|180105.5|180015.5|180128.5|180038.5|180085.8|179995.8|389
1689658500000|2023-07-18 05:35:00|180105.2|180015.2|180024.3|179934.3|180106.3|180016.3|180020.5|179930.5|248
1689658800000|2023-07-18 05:40:00|180033.7|179943.7|179950.2|179860.2|180038.8|179948.8|179947.8|179857.8|338
1689659100000|2023-07-18 05:45:00|179948.6|179858.6|179881.2|179791.2|179948.6|179858.6|179864.9|179774.9|420
1689659400000|2023-07-18 05:50:00|179880.3|179790.3|179945.2|179855.2|179973.7|179883.7|179823.2|179733.2|933
1689659700000|2023-07-18 05:55:00|179947.4|179857.4|179959.2|179869.2|179995.2|179905.2|179937|179847|813
1689660000000|2023-07-18 06:00:00|179955.5|179865.5|180081.7|179991.7|180139.9|180049.9|179933.2|179843.2|757
1689660300000|2023-07-18 06:05:00|180082|179992|180183.9|180093.9|180193|180103|180053.7|179963.7|684
1689660600000|2023-07-18 06:10:00|180183.8|180093.8|180163.6|180073.6|180209.4|180119.4|180095.7|180005.7|792
1689660900000|2023-07-18 06:15:00|180163.9|180073.9|180272.5|180182.5|180352.1|180262.1|180152.4|180062.4|723
1689661200000|2023-07-18 06:20:00|180271.6|180181.6|180029.4|179939.4|180271.9|180181.9|180015.9|179925.9|849
1689661500000|2023-07-18 06:25:00|180031.4|179941.4|179984.3|179894.3|180112.2|180022.2|179979.9|179889.9|760
1689661800000|2023-07-18 06:30:00|179984.6|179894.6|179987.8|179897.8|180090.9|180000.9|179959.4|179869.4|789
1689662100000|2023-07-18 06:35:00|179988.5|179898.5|180043.9|179953.9|180046.1|179956.1|179986.6|179896.6|900
1689662400000|2023-07-18 06:40:00|180043.6|179953.6|180049|179959|180156.2|180066.2|180042.5|179952.5|856
1689662700000|2023-07-18 06:45:00|180049.3|179959.3|179718.2|179628.2|180086.3|179996.3|179667.2|179577.2|790
1689663000000|2023-07-18 06:50:00|179719.2|179629.2|179726.6|179636.6|179775.7|179685.7|179718.6|179628.6|742
1689663300000|2023-07-18 06:55:00|179726.5|179636.5|179517.2|179427.2|179738.2|179648.2|179507.5|179417.5|826
1689663600000|2023-07-18 07:00:00|179516.5|179426.5|179547.5|179457.5|179565.7|179475.7|179509.1|179419.1|812
1689663900000|2023-07-18 07:05:00|179548.4|179458.4|179578.9|179488.9|179578.9|179488.9|179413.7|179323.7|829
1689664200000|2023-07-18 07:10:00|179575|179485|179678.5|179588.5|179729.5|179639.5|179532.3|179442.3|809
1689664500000|2023-07-18 07:15:00|179677.7|179587.7|179777.2|179687.2|179841.6|179751.6|179620.9|179530.9|832
1689664800000|2023-07-18 07:20:00|179770|179680|179648|179558|179823.7|179733.7|179580.5|179490.5|821
1689665100000|2023-07-18 07:25:00|179647.8|179557.8|179677|179587|179745.1|179655.1|179554.7|179464.7|811
1689665400000|2023-07-18 07:30:00|179676.6|179586.6|179742.1|179652.1|179833.1|179743.1|179641.7|179551.7|897
1689665700000|2023-07-18 07:35:00|179740.6|179650.6|179868.4|179778.4|179909.3|179819.3|179731.9|179641.9|840
1689666000000|2023-07-18 07:40:00|179865.7|179775.7|179800.3|179710.3|179893|179803|179787|179697|857
1689666300000|2023-07-18 07:45:00|179796.9|179706.9|179711|179621|179796.9|179706.9|179706.7|179616.7|767
1689666600000|2023-07-18 07:50:00|179716.1|179626.1|179713.7|179623.7|179822.3|179732.3|179567.2|179477.2|904
1689666900000|2023-07-18 07:55:00|179714.2|179624.2|179789|179699|179794.3|179704.3|179678.4|179588.4|886
1689667200000|2023-07-18 08:00:00|179789.9|179699.9|179808.3|179718.3|179870|179780|179766.1|179676.1|818
1689667500000|2023-07-18 08:05:00|179808.2|179718.2|179818.7|179728.7|179848.3|179758.3|179775.2|179685.2|760
1689667800000|2023-07-18 08:10:00|179815.5|179725.5|179676.9|179586.9|179846.4|179756.4|179635.6|179545.6|730
1689668100000|2023-07-18 08:15:00|179673.9|179583.9|179645.8|179555.8|179739.9|179649.9|179572.8|179482.8|781
1689668400000|2023-07-18 08:20:00|179645.7|179555.7|179867.1|179777.1|179891.5|179801.5|179645.7|179555.7|793
1689668700000|2023-07-18 08:25:00|179866.9|179776.9|179655|179565|179879.1|179789.1|179653.6|179563.6|835
1689669000000|2023-07-18 08:30:00|179655.8|179565.8|179696.9|179606.9|179791|179701|179655.8|179565.8|766
1689669300000|2023-07-18 08:35:00|179697|179607|179547.4|179457.4|179799.1|179709.1|179541|179451|768
1689669600000|2023-07-18 08:40:00|179547|179457|179527.2|179437.2|179607.2|179517.2|179501.3|179411.3|795
1689669900000|2023-07-18 08:45:00|179527.4|179437.4|179531.2|179441.2|179605.3|179515.3|179507.4|179417.4|692
1689670200000|2023-07-18 08:50:00|179531.1|179441.1|179593.5|179503.5|179626|179536|179530.7|179440.7|611
1689670500000|2023-07-18 08:55:00|179593.8|179503.8|179619.5|179529.5|179624.1|179534.1|179562|179472|660
1689670800000|2023-07-18 09:00:00|179619.1|179529.1|179586.8|179496.8|179625.4|179535.4|179514.2|179424.2|828
1689671100000|2023-07-18 09:05:00|179587.1|179497.1|179506.5|179416.5|179613|179523|179442.1|179352.1|782
1689671400000|2023-07-18 09:10:00|179506.3|179416.3|179497.8|179407.8|179590.7|179500.7|179472.2|179382.2|680
1689671700000|2023-07-18 09:15:00|179497.6|179407.6|179382.5|179292.5|179497.7|179407.7|179364.9|179274.9|680
1689672000000|2023-07-18 09:20:00|179382.6|179292.6|179270.6|179180.6|179396.4|179306.4|179260.4|179170.4|714
1689672300000|2023-07-18 09:25:00|179270.8|179180.8|179406.6|179316.6|179406.6|179316.6|179215.9|179125.9|777
1689672600000|2023-07-18 09:30:00|179429.4|179339.4|179323.5|179233.5|179429.4|179339.4|179248.9|179158.9|806
1689672900000|2023-07-18 09:35:00|179323.6|179233.6|179311.3|179221.3|179396.1|179306.1|179291.1|179201.1|647
1689673200000|2023-07-18 09:40:00|179308.5|179218.5|179384.4|179294.4|179385.2|179295.2|179284.7|179194.7|569
1689673500000|2023-07-18 09:45:00|179384.3|179294.3|179265.7|179175.7|179460.2|179370.2|179232.5|179142.5|724
1689673800000|2023-07-18 09:50:00|179265.6|179175.6|179125.5|179035.5|179320.3|179230.3|179125.5|179035.5|683
1689674100000|2023-07-18 09:55:00|179125.4|179035.4|179065.1|178975.1|179169|179079|179056.7|178966.7|614
1689674400000|2023-07-18 10:00:00|179065.2|178975.2|179012.7|178922.7|179070.7|178980.7|178749.3|178659.3|820
1689674700000|2023-07-18 10:05:00|179012.5|178922.5|179169.8|179079.8|179204.9|179114.9|179007|178917|761
1689675000000|2023-07-18 10:10:00|179169.9|179079.9|179294.5|179204.5|179299.1|179209.1|179141.1|179051.1|634
1689675300000|2023-07-18 10:15:00|179294.4|179204.4|179252.4|179162.4|179335.3|179245.3|179226|179136|571
1689675600000|2023-07-18 10:20:00|179252.7|179162.7|179202.7|179112.7|179260.8|179170.8|179187.2|179097.2|633
1689675900000|2023-07-18 10:25:00|179202.3|179112.3|178997|178907|179204.5|179114.5|178959.7|178869.7|689
1689676200000|2023-07-18 10:30:00|178996.7|178906.7|178973.8|178883.8|179028|178938|178866.3|178776.3|720
1689676500000|2023-07-18 10:35:00|178973.7|178883.7|178974.4|178884.4|179189.3|179099.3|178968|178878|736
1689676800000|2023-07-18 10:40:00|178974.3|178884.3|178991.1|178901.1|179034.6|178944.6|178857.5|178767.5|797
1689677100000|2023-07-18 10:45:00|178991.2|178901.2|179148.1|179058.1|179174.2|179084.2|178979.4|178889.4|721
1689677400000|2023-07-18 10:50:00|179147.8|179057.8|179228.5|179138.5|179269.9|179179.9|179143.1|179053.1|693
1689677700000|2023-07-18 10:55:00|179229.7|179139.7|179006.1|178916.1|179252.9|179162.9|179003.7|178913.7|706
1689678000000|2023-07-18 11:00:00|179005.4|178915.4|179146.2|179056.2|179148.2|179058.2|178997.5|178907.5|717
1689678300000|2023-07-18 11:05:00|179148.2|179058.2|179218.2|179128.2|179261.5|179171.5|179122.8|179032.8|653
1689678600000|2023-07-18 11:10:00|179218|179128|179150.1|179060.1|179258.7|179168.7|179143.6|179053.6|641
1689678900000|2023-07-18 11:15:00|179150|179060|179096.5|179006.5|179187.9|179097.9|179006.8|178916.8|697
1689679200000|2023-07-18 11:20:00|179097|179007|179144.3|179054.3|179148.3|179058.3|179067.6|178977.6|736
1689679500000|2023-07-18 11:25:00|179143.4|179053.4|179219.6|179129.6|179278.2|179188.2|179136.5|179046.5|778
1689679800000|2023-07-18 11:30:00|179219.9|179129.9|179286.4|179196.4|179396.2|179306.2|179210|179120|788
1689680100000|2023-07-18 11:35:00|179286.3|179196.3|179483.6|179393.6|179495.1|179405.1|179286.3|179196.3|719
1689680400000|2023-07-18 11:40:00|179484.2|179394.2|179547.3|179457.3|179589.3|179499.3|179479.4|179389.4|746
1689680700000|2023-07-18 11:45:00|179547.2|179457.2|179447.8|179357.8|179548.4|179458.4|179372.7|179282.7|801
1689681000000|2023-07-18 11:50:00|179448.2|179358.2|179434.5|179344.5|179457.3|179367.3|179371.4|179281.4|619
1689681300000|2023-07-18 11:55:00|179433|179343|179407.2|179317.2|179461.6|179371.6|179294|179204|817
1689681600000|2023-07-18 12:00:00|179407.6|179317.6|179257|179167|179422.6|179332.6|179206.7|179116.7|837
1689681900000|2023-07-18 12:05:00|179257.1|179167.1|179096|179006|179347.2|179257.2|179095.7|179005.7|773
1689682200000|2023-07-18 12:10:00|179096.5|179006.5|179300.8|179210.8|179318.3|179228.3|179068.5|178978.5|830
1689682500000|2023-07-18 12:15:00|179301.8|179211.8|179221.1|179131.1|179316.1|179226.1|179117.2|179027.2|767
1689682800000|2023-07-18 12:20:00|179229.6|179139.6|179215.7|179125.7|179290.5|179200.5|179215.7|179125.7|670
1689683100000|2023-07-18 12:25:00|179215.4|179125.4|179297.2|179027.7|179314|179188.6|179151|179027.7|659
1689683400000|2023-07-18 12:30:00|179302.4|179015.3|179689.2|179599.2|179697.7|179607.7|178603.9|178473.9|1145
1689683700000|2023-07-18 12:35:00|179665.2|179575.2|179724.4|179634.4|179724.4|179634.4|179386.5|179296.5|1058
1689684000000|2023-07-18 12:40:00|179724.1|179634.1|179865.1|179775.1|179893.3|179803.3|179602.1|179512.1|1029
1689684300000|2023-07-18 12:45:00|179871.7|179781.7|179621.9|179531.9|179877|179787|179566.1|179476.1|947
1689684600000|2023-07-18 12:50:00|179621.7|179531.7|179237.5|179147.5|179621.9|179531.9|179161|179071|934
1689684900000|2023-07-18 12:55:00|179240.7|179150.7|179103.1|179013.1|179242.3|179152.3|179077.3|178987.3|930
1689685200000|2023-07-18 13:00:00|179101.7|179011.7|179096.1|179006.1|179197.2|179107.2|179036.2|178946.2|913
1689685500000|2023-07-18 13:05:00|179096.9|179006.9|179165.1|179075.1|179202.7|179112.7|179086|178996|682
1689685800000|2023-07-18 13:10:00|179164.3|179074.3|178907.3|178777.3|179167.9|179077.9|178877.6|178761.1|778
1689686100000|2023-07-18 13:15:00|178906.9|178776.9|179058.7|178968.7|179087.3|178997.3|178667.5|178566.9|969
1689686400000|2023-07-18 13:20:00|179058.4|178968.4|179044.5|178954.5|179237.6|179147.6|179030.7|178940.7|746
1689686700000|2023-07-18 13:25:00|179044.9|178954.9|179206.6|179116.6|179255.1|179165.1|178995.2|178905.2|766
1689687000000|2023-07-18 13:30:00|179208|179118|179325.2|179235.2|179507.7|179417.7|179171|179081|917
1689687300000|2023-07-18 13:35:00|179325.5|179235.5|179079.2|178989.2|179337.9|179247.9|179056.3|178966.3|992
1689687600000|2023-07-18 13:40:00|179081.4|178991.4|179145.2|179055.2|179324.6|179234.6|178944.1|178854.1|1077
1689687900000|2023-07-18 13:45:00|179143.3|179053.3|179280|179190|179415.2|179325.2|179062.5|178972.5|1062
1689688200000|2023-07-18 13:50:00|179280.2|179190.2|179216.3|179126.3|179511|179421|179083.5|178993.5|998
1689688500000|2023-07-18 13:55:00|179215.9|179125.9|178972.8|178882.8|179217.1|179127.1|178928.1|178838.1|898
1689688800000|2023-07-18 14:00:00|178973.6|178883.6|178779.8|178689.8|178974.3|178884.3|178770.9|178680.9|977
1689689100000|2023-07-18 14:05:00|178786.1|178696.1|178564.8|178474.8|178837.4|178747.4|178510.8|178420.8|973
1689689400000|2023-07-18 14:10:00|178565.9|178475.9|178760.3|178670.3|178822.7|178732.7|178546.7|178456.7|922
1689689700000|2023-07-18 14:15:00|178759.6|178669.6|178713.5|178623.5|178826.5|178736.5|178689.7|178599.7|883
1689690000000|2023-07-18 14:20:00|178713.4|178623.4|178681|178591|178713.4|178623.4|178556.1|178466.1|761
1689690300000|2023-07-18 14:25:00|178681.1|178591.1|178717.5|178627.5|178840|178750|178607.1|178517.1|717
1689690600000|2023-07-18 14:30:00|178715.6|178625.6|178740|178650|178847.2|178757.2|178678.4|178588.4|749
1689690900000|2023-07-18 14:35:00|178740.1|178650.1|178513.2|178423.2|178751|178661|178511.4|178421.4|757
1689691200000|2023-07-18 14:40:00|178514.3|178424.3|178243.8|178153.8|178516.9|178426.9|178234.7|178144.7|845
1689691500000|2023-07-18 14:45:00|178243.9|178153.9|178157.9|178067.9|178362.6|178272.6|178135.4|178045.4|860
1689691800000|2023-07-18 14:50:00|178158|178068|178219.8|178129.8|178227|178137|178105.5|178015.5|815
1689692100000|2023-07-18 14:55:00|178219.7|178129.7|178170.6|178080.6|178332.4|178242.4|178140.5|178050.5|746
1689692400000|2023-07-18 15:00:00|178172.1|178082.1|178267.1|178177.1|178400.3|178310.3|178140.5|178050.5|703
1689692700000|2023-07-18 15:05:00|178270.1|178180.1|178413.2|178323.2|178426.4|178336.4|178267.4|178177.4|592
1689693000000|2023-07-18 15:10:00|178412.2|178322.2|178419|178329|178419.6|178329.6|178302.9|178212.9|708
1689693300000|2023-07-18 15:15:00|178418.9|178328.9|178426.8|178336.8|178579.9|178489.9|178398.1|178308.1|602
1689693600000|2023-07-18 15:20:00|178426.9|178336.9|178514.6|178424.6|178541.3|178451.3|178426.6|178336.6|480
1689693900000|2023-07-18 15:25:00|178513.7|178423.7|178550.5|178460.5|178578.8|178488.8|178507.6|178417.6|656
1689694200000|2023-07-18 15:30:00|178551.6|178461.6|178666.1|178576.1|178687.5|178597.5|178547.1|178457.1|762
1689694500000|2023-07-18 15:35:00|178668.1|178578.1|178709|178619|178718|178628|178634.5|178544.5|750
1689694800000|2023-07-18 15:40:00|178713.5|178623.5|178671.5|178581.5|178746.9|178656.9|178651.6|178561.6|687
1689695100000|2023-07-18 15:45:00|178671.3|178581.3|178459.4|178369.4|178673.4|178583.4|178427.2|178337.2|701
1689695400000|2023-07-18 15:50:00|178458.4|178368.4|178567|178477|178581.9|178491.9|178452.9|178362.9|664
1689695700000|2023-07-18 15:55:00|178567.9|178477.9|178579|178489|178629.5|178539.5|178559.3|178469.3|619
1689696000000|2023-07-18 16:00:00|178579.1|178489.1|178614.6|178524.6|178646.3|178556.3|178572.1|178482.1|745
1689696300000|2023-07-18 16:05:00|178614.7|178524.7|178550.3|178460.3|178683.6|178593.6|178517.5|178427.5|843
1689696600000|2023-07-18 16:10:00|178542.3|178452.3|178651.8|178561.8|178660.8|178570.8|178528.2|178438.2|691
1689696900000|2023-07-18 16:15:00|178652|178562|178591.8|178501.8|178666|178576|178564.4|178474.4|633
1689697200000|2023-07-18 16:20:00|178591.7|178501.7|178657.4|178567.4|178658.2|178568.2|178566.3|178476.3|498
1689697500000|2023-07-18 16:25:00|178670.6|178580.6|178641.5|178551.5|178680|178590|178547.4|178457.4|503
1689697800000|2023-07-18 16:30:00|178641.4|178551.4|178639.7|178549.7|178654.6|178564.6|178606.1|178516.1|566
1689698100000|2023-07-18 16:35:00|178640.5|178550.5|178670.8|178580.8|178691.1|178601.1|178628.9|178538.9|646
1689698400000|2023-07-18 16:40:00|178670.1|178580.1|178686.4|178596.4|178710.7|178620.7|178643.2|178553.2|889
1689698700000|2023-07-18 16:45:00|178685.5|178595.5|178710.2|178620.2|178754.3|178664.3|178667.1|178577.1|658
1689699000000|2023-07-18 16:50:00|178712|178622|178720.7|178630.7|178721.7|178631.7|178697|178607|488
1689699300000|2023-07-18 16:55:00|178720.6|178630.6|178707.5|178617.5|178721.2|178631.2|178680.3|178590.3|612
1689699600000|2023-07-18 17:00:00|178709|178619|178753.4|178663.4|178802.7|178712.7|178703.2|178613.2|709
1689699900000|2023-07-18 17:05:00|178751.9|178661.9|178703.5|178613.5|178751.9|178661.9|178702|178612|627
1689700200000|2023-07-18 17:10:00|178703.7|178613.7|178668.4|178578.4|178704.3|178614.3|178658.7|178568.7|774
1689700500000|2023-07-18 17:15:00|178667.5|178577.5|178759|178669|178784.1|178694.1|178647.5|178557.5|744
1689700800000|2023-07-18 17:20:00|178758.2|178668.2|178785.6|178695.6|178818.7|178728.7|178758.1|178668.1|596
1689701100000|2023-07-18 17:25:00|178785.2|178695.2|178781|178691|178808.9|178718.9|178767.7|178677.7|403
1689701400000|2023-07-18 17:30:00|178784.8|178694.8|178857.7|178767.7|178883.1|178793.1|178772.2|178682.2|335
1689701700000|2023-07-18 17:35:00|178857.5|178767.5|178816.9|178726.9|178893.2|178803.2|178810.1|178720.1|526
1689702000000|2023-07-18 17:40:00|178815.7|178725.7|178864.4|178774.4|178891.6|178801.6|178812.6|178722.6|752
1689702300000|2023-07-18 17:45:00|178866.1|178776.1|178785.9|178695.9|178868.6|178778.6|178775.3|178685.3|476
1689702600000|2023-07-18 17:50:00|178785.8|178695.8|178859.6|178769.6|178889.3|178799.3|178781.4|178691.4|562
1689702900000|2023-07-18 17:55:00|178859.5|178769.5|178775.5|178685.5|178886.5|178796.5|178749.5|178659.5|650
1689703200000|2023-07-18 18:00:00|178783.6|178693.6|178861.1|178771.1|178909.5|178819.5|178767.4|178677.4|696
1689703500000|2023-07-18 18:05:00|178861|178771|178829.8|178739.8|178868.9|178778.9|178811.8|178721.8|724
1689703800000|2023-07-18 18:10:00|178828.7|178738.7|178737.7|178647.7|178829.8|178739.8|178724|178634|762
1689704100000|2023-07-18 18:15:00|178737.4|178647.4|178756.2|178666.2|178766.3|178676.3|178634.8|178544.8|719
1689704400000|2023-07-18 18:20:00|178755.4|178665.4|178776.5|178686.5|178780|178690|178745.2|178655.2|799
1689704700000|2023-07-18 18:25:00|178775.1|178685.1|178759.2|178669.2|178789.9|178699.9|178759.2|178669.2|870
1689705000000|2023-07-18 18:30:00|178760|178670|178785.1|178695.1|178787.2|178697.2|178750.8|178660.8|721
1689705300000|2023-07-18 18:35:00|178784.5|178694.5|178703.9|178613.9|178789|178699|178694|178604|645
1689705600000|2023-07-18 18:40:00|178704.8|178614.8|178692|178602|178714.2|178624.2|178649.7|178559.7|392
1689705900000|2023-07-18 18:45:00|178693.1|178603.1|178690|178600|178716.1|178626.1|178660.6|178570.6|605
1689706200000|2023-07-18 18:50:00|178693.4|178603.4|178649.8|178559.8|178697.9|178607.9|178619.7|178529.7|556
1689706500000|2023-07-18 18:55:00|178650.2|178560.2|178741|178651|178779.9|178689.9|178643.3|178553.3|829
1689706800000|2023-07-18 19:00:00|178740.8|178650.8|178794.1|178704.1|178827.4|178737.4|178739.8|178649.8|847
1689707100000|2023-07-18 19:05:00|178794.2|178704.2|178735.2|178645.2|178800|178710|178728.1|178638.1|446
1689707400000|2023-07-18 19:10:00|178734.9|178644.9|178747|178657|178753|178663|178708.1|178618.1|429
1689707700000|2023-07-18 19:15:00|178746.8|178656.8|178706.6|178616.6|178746.8|178656.8|178660.9|178570.9|442
1689708000000|2023-07-18 19:20:00|178706.5|178616.5|178708.7|178618.7|178730.7|178640.7|178657.3|178567.3|383
1689708300000|2023-07-18 19:25:00|178708.6|178618.6|178631.8|178541.8|178711.5|178621.5|178620|178530|306
1689708600000|2023-07-18 19:30:00|178634.9|178544.9|178640.2|178550.2|178670.9|178580.9|178624|178534|528
1689708900000|2023-07-18 19:35:00|178639.4|178549.4|178659.6|178569.6|178720.1|178630.1|178636.9|178546.9|760
1689709200000|2023-07-18 19:40:00|178659.5|178569.5|178661.3|178571.3|178697.9|178607.9|178644.4|178554.4|704
1689709500000|2023-07-18 19:45:00|178661.1|178571.1|178645.7|178555.7|178672.1|178582.1|178600.8|178510.8|596
1689709800000|2023-07-18 19:50:00|178643.3|178553.3|178654.8|178564.8|178673.1|178583.1|178623.5|178533.5|607
1689710100000|2023-07-18 19:55:00|178654|178564|178687.3|178597.3|178701.1|178611.1|178620|178530|733
1689710400000|2023-07-18 20:00:00|178686.1|178596.1|178710.6|178620.6|178730.3|178640.3|178686.1|178576.3|361
1689710700000|2023-07-18 20:05:00|178710.5|178620.5|178731.4|178641.4|178737|178647|178705.6|178615.6|218
1689711000000|2023-07-18 20:10:00|178731.9|178641.9|178722.5|178632.5|178734|178644|178717.4|178627.4|280
1689711300000|2023-07-18 20:15:00|178723.3|178633.3|178716|178626|178743.3|178642.3|178712.9|178604.7|437
1689711600000|2023-07-18 20:20:00|178716.5|178626.5|178717.5|178627.5|178722.3|178632.3|178711.2|178621.2|425
1689711900000|2023-07-18 20:25:00|178717.6|178627.6|178782.1|178692.1|178831.6|178737.9|178711.5|178621.5|320
1689712200000|2023-07-18 20:30:00|178779.5|178689.5|178770.3|178680.3|178785.8|178695.8|178761.1|178671.1|166
1689712500000|2023-07-18 20:35:00|178770.7|178680.7|178712.5|178622.5|178794.5|178704.5|178710.2|178598.4|101
1689712800000|2023-07-18 20:40:00|178736.4|178646.4|178789.1|178659.1|178833.5|178716.2|178734.2|178643.8|231
1689713100000|2023-07-18 20:45:00|178775.1|178685.1|178756.6|178626.6|178791.8|178685.7|178756.2|178626.2|525
1689713400000|2023-07-18 20:50:00|178725.6|178595.6|178766.5|178424.5|178836.7|178595.6|178643.2|178369.9|980
1689713700000|2023-07-18 20:55:00|178740.2|178398.2|178773.8|178431.8|178814.9|178631.2|178691.1|178388.8|419
1689714000000|2023-07-18 21:00:00|178772.1|178430.1|178662.8|178320.8|178772.1|178430.1|178647.6|178305.6|44
1689714300000|2023-07-18 21:05:00|178656.7|178314.7|178732.1|178390.1|178732.3|178390.3|178656.5|178314.5|26
1689714600000|2023-07-18 21:10:00|178717.3|178375.3|178680.9|178338.9|178717.3|178375.3|178671.3|178329.3|75
1689714900000|2023-07-18 21:15:00|178680.4|178338.4|178673.9|178331.9|178709.6|178367.6|178656.3|178314.3|245
1689715200000|2023-07-18 21:20:00|178674|178332|178668.3|178326.3|178679.8|178337.8|178649.3|178307.3|87
1689715500000|2023-07-18 21:25:00|178668.2|178326.2|178681.4|178339.4|178681.4|178339.4|178668|178326|34
1689715800000|2023-07-18 21:30:00|178681.5|178339.5|178689.6|178347.6|178712.3|178370.3|178664.7|178322.7|130
1689716100000|2023-07-18 21:35:00|178689.5|178347.5|178696.7|178354.7|178696.9|178354.9|178677.2|178335.2|77
1689716400000|2023-07-18 21:40:00|178696.9|178354.9|178699.3|178357.3|178701.7|178359.7|178681.8|178339.8|78
1689716700000|2023-07-18 21:45:00|178697.9|178355.9|178700.7|178358.7|178705.3|178363.3|178689.6|178347.6|44
1689717000000|2023-07-18 21:50:00|178701.3|178359.3|178695.8|178353.8|178702.1|178360.1|178685.3|178343.3|56
1689717300000|2023-07-18 21:55:00|178696|178354|178738.4|178396.4|178742.3|178400.3|178693|178351|41
1689717600000|2023-07-18 22:00:00|178704.8|178362.8|178768.6|178426.6|178768.6|178426.6|178677.3|178335.3|311
1689717900000|2023-07-18 22:05:00|178769.6|178427.6|178765.7|178423.7|178776.8|178434.8|178751.9|178409.9|93
1689718200000|2023-07-18 22:10:00|178766|178424|178761.1|178419.1|178772.3|178430.3|178745.4|178403.4|88
1689718500000|2023-07-18 22:15:00|178746.4|178404.4|178759.5|178417.5|178761.4|178419.4|178742.9|178400.9|94
1689718800000|2023-07-18 22:20:00|178759.8|178417.8|178746.7|178404.7|178764.9|178422.9|178741.8|178399.8|61
1689719100000|2023-07-18 22:25:00|178746.8|178404.8|178765.2|178423.2|178770.4|178428.4|178744.5|178402.5|91
1689719400000|2023-07-18 22:30:00|178765.4|178423.4|178765.5|178423.5|178772.1|178430.1|178742.3|178400.3|138
1689719700000|2023-07-18 22:35:00|178762.1|178420.1|178738.3|178396.3|178764|178422|178737.4|178395.4|123
1689720000000|2023-07-18 22:40:00|178737.8|178395.8|178758|178416|178762.4|178420.4|178731.3|178389.3|139
1689720300000|2023-07-18 22:45:00|178758.1|178416.1|178765.2|178423.2|178768.2|178426.2|178734.2|178392.2|173
1689720600000|2023-07-18 22:50:00|178765.6|178423.6|178722.8|178380.8|178767.8|178425.8|178722.4|178380.4|128
1689720900000|2023-07-18 22:55:00|178722.6|178380.6|178727.9|178385.9|178735.4|178393.4|178697.8|178355.8|333
1689721200000|2023-07-18 23:00:00|178728|178386|178702.6|178401.1|178737.3|178423.3|178678.7|178347.4|388
1689721500000|2023-07-18 23:05:00|178702.5|178401.2|178659|178458.1|178724.4|178489.9|178617.3|178382.4|145
1689721800000|2023-07-18 23:10:00|178658.6|178457.6|178692.1|178416.6|178730.2|178492.1|178618.2|178388.2|124
1689722100000|2023-07-18 23:15:00|178691.9|178417.6|178656.8|178456.2|178693.6|178497.4|178620.9|178417.5|110
1689722400000|2023-07-18 23:20:00|178657.6|178456.6|178672|178447.1|178676.6|178503.9|178618.9|178442.8|73
1689722700000|2023-07-18 23:25:00|178672.2|178446.9|178780.7|178512|178781.5|178513.9|178618.3|178442.3|149
1689723000000|2023-07-18 23:30:00|178780.5|178511.9|178725.8|178595.8|178780.5|178601.6|178716.5|178511.9|328
1689723300000|2023-07-18 23:35:00|178725.6|178595.6|178737.2|178607.2|178794.7|178610.2|178716.3|178546.1|361
1689723600000|2023-07-18 23:40:00|178737.7|178607.7|178733.6|178603.6|178782.6|178631.2|178716.6|178549|202
1689723900000|2023-07-18 23:45:00|178733.9|178603.9|178753.4|178546.9|178764.8|178610.9|178711.3|178542.8|139
1689724200000|2023-07-18 23:50:00|178753.5|178547|178704.8|178574.8|178785|178604.8|178702.6|178516.4|186
1689724500000|2023-07-18 23:55:00|178704.5|178574.5|178754.2|178624.2|178792.9|178631.8|178704.5|178540.2|139
1689724800000|2023-07-19 00:00:00|178751.8|178621.8|178721.5|178591.5|178777.3|178621.8|178704.6|178516|376
1689725100000|2023-07-19 00:05:00|178717.6|178587.6|178722.4|178592.4|178748.6|178618.6|178707|178577|338
1689725400000|2023-07-19 00:10:00|178722.5|178592.5|178730.4|178600.4|178778.4|178648.4|178720.9|178590.9|275
1689725700000|2023-07-19 00:15:00|178731.8|178601.8|178714.6|178584.6|178745.5|178615.5|178711.8|178581.8|288
1689726000000|2023-07-19 00:20:00|178714.3|178584.3|178708.2|178578.2|178724.2|178594.2|178686.9|178556.9|299
1689726300000|2023-07-19 00:25:00|178708.3|178578.3|178710.3|178580.3|178742.5|178612.5|178703.4|178573.4|256
1689726600000|2023-07-19 00:30:00|178710.2|178580.2|178717.3|178587.3|178730.3|178600.3|178698.6|178568.6|463
1689726900000|2023-07-19 00:35:00|178722.2|178592.2|178718.7|178588.7|178728.5|178598.5|178695.5|178565.5|453
1689727200000|2023-07-19 00:40:00|178716.4|178586.4|178709.4|178579.4|178728.3|178598.3|178691.1|178561.1|406
1689727500000|2023-07-19 00:45:00|178709.5|178579.5|178741|178611|178748.2|178618.2|178708|178578|309
1689727800000|2023-07-19 00:50:00|178741.2|178611.2|178730.6|178600.6|178745.6|178615.6|178718.6|178588.6|514
1689728100000|2023-07-19 00:55:00|178730.5|178600.5|178732.2|178602.2|178743.5|178613.5|178715.8|178585.8|696
1689728400000|2023-07-19 01:00:00|178729|178599|178727.5|178597.5|178743.9|178613.9|178715.8|178585.8|633
1689728700000|2023-07-19 01:05:00|178728.5|178598.5|178708.7|178578.7|178739.8|178609.8|178708.4|178578.4|604
1689729000000|2023-07-19 01:10:00|178704|178574|178716.4|178586.4|178734.4|178604.4|178701.1|178571.1|609
1689729300000|2023-07-19 01:15:00|178717.1|178587.1|178729.3|178599.3|178742.7|178612.7|178701.3|178571.3|653
1689729600000|2023-07-19 01:20:00|178728.7|178598.7|178723.7|178593.7|178743.9|178613.9|178695|178565|471
1689729900000|2023-07-19 01:25:00|178723.8|178593.8|178813.4|178683.4|178813.5|178683.5|178714.6|178584.6|469
1689730200000|2023-07-19 01:30:00|178814.4|178684.4|178785.7|178655.7|178817.1|178687.1|178781.8|178651.8|856
1689730500000|2023-07-19 01:35:00|178789|178659|178737|178607|178789|178659|178700.6|178570.6|802
1689730800000|2023-07-19 01:40:00|178737.2|178607.2|178724.3|178594.3|178737.2|178607.2|178702.4|178572.4|448
1689731100000|2023-07-19 01:45:00|178723.4|178593.4|178749.8|178619.8|178772|178642|178692.4|178562.4|485
1689731400000|2023-07-19 01:50:00|178749.2|178619.2|178770.8|178640.8|178771.8|178641.8|178714.2|178584.2|620
1689731700000|2023-07-19 01:55:00|178771.7|178641.7|178730.2|178600.2|178773|178643|178724.9|178594.9|491
1689732000000|2023-07-19 02:00:00|178730.4|178600.4|178817|178687|178822.6|178692.6|178729.8|178599.8|619
1689732300000|2023-07-19 02:05:00|178817.4|178687.4|178866|178736|178912|178782|178804|178674|809
1689732600000|2023-07-19 02:10:00|178865.1|178735.1|178834.3|178704.3|178866.5|178736.5|178775.7|178645.7|883
1689732900000|2023-07-19 02:15:00|178834.9|178704.9|178812.3|178682.3|178835.9|178705.9|178794|178664|719
1689733200000|2023-07-19 02:20:00|178812.4|178682.4|178981.6|178851.6|178987.5|178857.5|178812.4|178682.4|564
1689733500000|2023-07-19 02:25:00|178984.4|178854.4|178959.9|178829.9|178990.7|178860.7|178948.7|178818.7|708
1689733800000|2023-07-19 02:30:00|178959.1|178829.1|178950|178820|178972.2|178842.2|178945.5|178815.5|770
1689734100000|2023-07-19 02:35:00|178941.4|178811.4|178912.3|178782.3|178941.4|178811.4|178890.8|178760.8|645
1689734400000|2023-07-19 02:40:00|178912.7|178782.7|178922.5|178792.5|178936.6|178806.6|178907.1|178777.1|745
1689734700000|2023-07-19 02:45:00|178922.8|178792.8|178906.3|178776.3|178938.4|178808.4|178898|178768|520
1689735000000|2023-07-19 02:50:00|178905.4|178775.4|178903.2|178773.2|178929.4|178799.4|178884.2|178754.2|612
1689735300000|2023-07-19 02:55:00|178902|178772|178939.1|178809.1|178943.2|178813.2|178895.4|178765.4|543
1689735600000|2023-07-19 03:00:00|178939.2|178809.2|178917.7|178787.7|178943|178825.8|178889.1|178759.1|483
1689735900000|2023-07-19 03:05:00|178918|178788|178977.9|178847.9|179001.4|178871.4|178884.9|178754.9|509
1689736200000|2023-07-19 03:10:00|178976.6|178846.6|178973.1|178843.1|178999.2|178869.2|178970.3|178840.3|426
1689736500000|2023-07-19 03:15:00|178977|178847|178985.8|178855.8|178996.9|178866.9|178972.7|178842.7|320
1689736800000|2023-07-19 03:20:00|178986|178856|178993.5|178863.5|178999.9|178869.9|178972.7|178842.7|342
1689737100000|2023-07-19 03:25:00|178992.2|178862.2|179101.8|178971.8|179131.8|179001.8|178990.9|178860.9|395
1689737400000|2023-07-19 03:30:00|179097.8|178967.8|179081.5|178951.5|179101.3|178971.3|179042.9|178912.9|469
1689737700000|2023-07-19 03:35:00|179082.3|178952.3|179077.3|178947.3|179094|178964|179069.8|178939.8|458
1689738000000|2023-07-19 03:40:00|179077.9|178947.9|179068.6|178938.6|179088.2|178958.2|179050.9|178920.9|341
1689738300000|2023-07-19 03:45:00|179068.4|178938.4|179075.6|178945.6|179088.2|178958.2|179061.7|178931.7|263
1689738600000|2023-07-19 03:50:00|179076.5|178946.5|179072.7|178942.7|179085.2|178955.2|179062.1|178932.1|229
1689738900000|2023-07-19 03:55:00|179072.8|178942.8|179063.8|178933.8|179075.9|178945.9|179052.6|178922.6|178
1689739200000|2023-07-19 04:00:00|179063.3|178933.3|179088.8|178958.8|179106.3|178976.3|179062.5|178932.5|228
1689739500000|2023-07-19 04:05:00|179088.7|178958.7|179073.9|178943.9|179094.3|178964.3|179073.8|178943.8|193
1689739800000|2023-07-19 04:10:00|179073.6|178943.6|179040.2|178910.2|179097.1|178967.1|179029.2|178899.2|374
1689740100000|2023-07-19 04:15:00|179042.1|178912.1|179045.9|178915.9|179051.3|178921.3|179032.1|178902.1|378
1689740400000|2023-07-19 04:20:00|179045.5|178915.5|178996.6|178866.6|179049.9|178919.9|178981.7|178851.7|456
1689740700000|2023-07-19 04:25:00|178997.6|178867.6|178992.6|178862.6|179020.2|178890.2|178989.6|178859.6|304
1689741000000|2023-07-19 04:30:00|178993.1|178863.1|179012.3|178882.3|179013.2|178883.2|178980.2|178850.2|340
1689741300000|2023-07-19 04:35:00|179012.1|178882.1|179003.9|178873.9|179016.3|178886.3|179000.2|178870.2|227
1689741600000|2023-07-19 04:40:00|179004.2|178874.2|179017.1|178887.1|179022.8|178892.8|179000.7|178870.7|267
1689741900000|2023-07-19 04:45:00|179016.7|178886.7|179052.9|178922.9|179054.3|178924.3|179005.8|178875.8|383
1689742200000|2023-07-19 04:50:00|179052.7|178922.7|179063.2|178933.2|179072.2|178942.2|179046.1|178916.1|389
1689742500000|2023-07-19 04:55:00|179064|178934|179061.6|178931.6|179076|178946|179050.5|178920.5|316
1689742800000|2023-07-19 05:00:00|179060.3|178930.3|179061.7|178971.7|179061.7|178971.7|179028.7|178919.2|306
1689743100000|2023-07-19 05:05:00|179061.8|178971.8|179169.5|179039.5|179179|179070.5|179057.7|178967.7|508
1689743400000|2023-07-19 05:10:00|179169.3|179039.3|179130.6|179000.6|179181.2|179051.2|179112.6|178982.6|439
1689743700000|2023-07-19 05:15:00|179132.4|179002.4|179131.5|179041.5|179153.4|179044|179102.3|178983.2|555
1689744000000|2023-07-19 05:20:00|179131|179041|179105|179015|179135.6|179045.6|179099.1|179009.1|289
1689744300000|2023-07-19 05:25:00|179105.3|179015.3|179112.1|179022.1|179139.1|179049.1|179095|179005|440
1689744600000|2023-07-19 05:30:00|179108.5|179018.5|179109.7|179019.7|179147.1|179040|179108.5|179008.1|321
1689744900000|2023-07-19 05:35:00|179110.3|179020.3|179008.9|178878.9|179120.7|179030.7|178980.5|178863.1|665
1689745200000|2023-07-19 05:40:00|179006.5|178876.5|178870.6|178780.6|179011.2|178906.1|178860.4|178770.4|549
1689745500000|2023-07-19 05:45:00|178870.8|178780.8|178854.4|178764.4|178871.4|178781.4|178808.8|178718.8|473
1689745800000|2023-07-19 05:50:00|178854.1|178764.1|178856.6|178766.6|178917.7|178827.7|178853.8|178763.8|474
1689746100000|2023-07-19 05:55:00|178856.7|178766.7|178716.9|178626.9|178883.9|178768|178671.3|178581.3|617
1689746400000|2023-07-19 06:00:00|178699.4|178609.4|178637.2|178547.2|178817.5|178727.5|178483|178393|867
1689746700000|2023-07-19 06:05:00|178637.5|178547.5|178524.3|178434.3|178671.7|178581.7|178497.9|178407.9|801
1689747000000|2023-07-19 06:10:00|178524.2|178434.2|178573.1|178483.1|178595.6|178505.6|178460.6|178370.6|773
1689747300000|2023-07-19 06:15:00|178574.2|178484.2|178739.9|178649.9|178902.5|178812.5|178572.9|178482.9|872
1689747600000|2023-07-19 06:20:00|178738.7|178648.7|178761.3|178671.3|178789.9|178699.9|178638.2|178548.2|939
1689747900000|2023-07-19 06:25:00|178761.4|178671.4|178885.2|178795.2|179007.4|178917.4|178724.1|178634.1|874
1689748200000|2023-07-19 06:30:00|178885.1|178795.1|179111.6|179021.6|179143.4|179053.4|178861|178771|930
1689748500000|2023-07-19 06:35:00|179111.7|179021.7|179270.1|179180.1|179270.6|179180.6|179074.1|178984.1|849
1689748800000|2023-07-19 06:40:00|179266.6|179176.6|179382.4|179292.4|179382.7|179292.7|179226.7|179136.7|995
1689749100000|2023-07-19 06:45:00|179382|179292|179217.4|179127.4|179384.4|179294.4|179202.9|179112.9|858
1689749400000|2023-07-19 06:50:00|179217.9|179127.9|179015.1|178925.1|179235.5|179145.5|179011.9|178921.9|850
1689749700000|2023-07-19 06:55:00|179014.7|178924.7|178784.1|178694.1|179022.2|178932.2|178772.4|178682.4|742
1689750000000|2023-07-19 07:00:00|178777.6|178687.6|178741.9|178651.9|178821.7|178731.7|178707.5|178617.5|891
1689750300000|2023-07-19 07:05:00|178743.9|178653.9|178644.3|178554.3|178744.6|178654.6|178578.2|178488.2|871
1689750600000|2023-07-19 07:10:00|178644.4|178554.4|178560.8|178470.8|178664.4|178574.4|178381|178291|787
1689750900000|2023-07-19 07:15:00|178560.9|178470.9|178737.5|178647.5|178738.2|178648.2|178553.4|178463.4|852
1689751200000|2023-07-19 07:20:00|178736.1|178646.1|178546.4|178456.4|178750.4|178660.4|178546.4|178456.4|788
1689751500000|2023-07-19 07:25:00|178546.3|178456.3|178599.5|178509.5|178681.7|178591.7|178499.3|178409.3|660
1689751800000|2023-07-19 07:30:00|178599|178509|178449.6|178359.6|178624.8|178534.8|178449.6|178359.6|800
1689752100000|2023-07-19 07:35:00|178449|178359|178423.8|178333.8|178464.3|178374.3|178232.8|178142.8|875
1689752400000|2023-07-19 07:40:00|178423.9|178333.9|178519|178429|178550.3|178460.3|178358.6|178268.6|830
1689752700000|2023-07-19 07:45:00|178519.3|178429.3|178355.6|178265.6|178543.5|178453.5|178350.8|178260.8|763
1689753000000|2023-07-19 07:50:00|178355.9|178265.9|178438.8|178348.8|178541|178451|178355.8|178265.8|693
1689753300000|2023-07-19 07:55:00|178440.6|178350.6|178826.4|178559.2|178831|178603.6|178415.4|178325.4|769
1689753600000|2023-07-19 08:00:00|178826.6|178559.6|178579.6|178489.6|178864.9|178676|178500.2|178410.2|886
1689753900000|2023-07-19 08:05:00|178581.2|178491.2|178577.5|178487.5|178617.7|178527.7|178494.4|178404.4|841
1689754200000|2023-07-19 08:10:00|178577.9|178487.9|178545.7|178455.7|178583|178493|178384.3|178294.3|763
1689754500000|2023-07-19 08:15:00|178545.1|178455.1|178272.5|178182.5|178570.4|178480.4|178241.3|178151.3|713
1689754800000|2023-07-19 08:20:00|178276.1|178186.1|178375.4|178285.4|178379.8|178289.8|178274|178184|582
1689755100000|2023-07-19 08:25:00|178374.4|178284.4|178468.2|178378.2|178477.6|178387.6|178319.6|178229.6|717
1689755400000|2023-07-19 08:30:00|178467.4|178377.4|178575.5|178485.5|178596.5|178506.5|178409.9|178319.9|753
1689755700000|2023-07-19 08:35:00|178575.4|178485.4|178649.3|178559.3|178741.2|178651.2|178553.3|178463.3|754
1689756000000|2023-07-19 08:40:00|178650|178560|178779.4|178689.4|178779.4|178689.4|178650|178560|787
1689756300000|2023-07-19 08:45:00|178775.6|178685.6|178958.8|178868.8|179024.4|178934.4|178748.9|178658.9|835
1689756600000|2023-07-19 08:50:00|178959.2|178869.2|179201.7|179111.7|179244.8|179154.8|178880.6|178790.6|899
1689756900000|2023-07-19 08:55:00|179203.8|179113.8|179236.3|179146.3|179287.9|179197.9|179194.9|179104.9|731
1689757200000|2023-07-19 09:00:00|179236|179146|179440.3|179350.3|179527.4|179437.4|179229|179139|812
1689757500000|2023-07-19 09:05:00|179441.2|179351.2|179254.1|179164.1|179497.1|179407.1|179197.4|179107.4|817
1689757800000|2023-07-19 09:10:00|179254.2|179164.2|179219.8|179129.8|179315|179225|179136.4|179046.4|751
1689758100000|2023-07-19 09:15:00|179219.5|179129.5|179237.3|179147.3|179313|179223|179181.3|179091.3|808
1689758400000|2023-07-19 09:20:00|179237.2|179147.2|179137.8|179047.8|179252.6|179162.6|179111.2|179021.2|655
1689758700000|2023-07-19 09:25:00|179135.4|179045.4|179271.1|179181.1|179358.1|179268.1|179123.1|179033.1|763
1689759000000|2023-07-19 09:30:00|179270.3|179180.3|179523.6|179433.6|179551|179461|179232.5|179142.5|777
1689759300000|2023-07-19 09:35:00|179523.7|179433.7|179567.4|179477.4|179589.8|179499.8|179484.7|179394.7|722
1689759600000|2023-07-19 09:40:00|179567.1|179477.1|179455.3|179365.3|179567.2|179477.2|179450.4|179360.4|669
1689759900000|2023-07-19 09:45:00|179455.5|179365.5|179325.1|179235.1|179476.8|179386.8|179302.8|179212.8|746
1689760200000|2023-07-19 09:50:00|179326.8|179236.8|179442.3|179352.3|179500.2|179410.2|179323.7|179233.7|769
1689760500000|2023-07-19 09:55:00|179441.3|179351.3|179432|179342|179515.3|179425.3|179410.3|179320.3|692
1689760800000|2023-07-19 10:00:00|179432.1|179342.1|179475.8|179385.8|179513.5|179423.5|179430.4|179340.4|564
1689761100000|2023-07-19 10:05:00|179476.3|179386.3|179406.2|179316.2|179477|179387|179360.3|179270.3|552
1689761400000|2023-07-19 10:10:00|179406|179316|179565.8|179475.8|179581.8|179491.8|179337.8|179247.8|694
1689761700000|2023-07-19 10:15:00|179565.7|179475.7|179343|179253|179568.6|179478.6|179330.6|179240.6|709
1689762000000|2023-07-19 10:20:00|179342.9|179252.9|179390|179300|179455.5|179365.5|179332.1|179242.1|729
1689762300000|2023-07-19 10:25:00|179390.4|179300.4|179452.1|179362.1|179462.6|179372.6|179388.8|179298.8|631
1689762600000|2023-07-19 10:30:00|179451.9|179361.9|179666|179576|179697.8|179607.8|179421.7|179331.7|820
1689762900000|2023-07-19 10:35:00|179666.2|179576.2|179756.7|179666.7|179763.8|179673.8|179600.2|179510.2|680
1689763200000|2023-07-19 10:40:00|179755.7|179665.7|179512.9|179422.9|179787.4|179697.4|179429.1|179339.1|669
1689763500000|2023-07-19 10:45:00|179512|179422|179331.7|179241.7|179560.7|179470.7|179280.3|179190.3|858
1689763800000|2023-07-19 10:50:00|179331.8|179241.8|179314.5|179224.5|179507.8|179417.8|179311.5|179221.5|811
1689764100000|2023-07-19 10:55:00|179313.2|179223.2|179337.8|179207.8|179391.3|179301.3|179211.8|179121.8|725
1689764400000|2023-07-19 11:00:00|179329.6|179199.6|179285.4|179195.4|179462.9|179372.9|179281.1|179159.6|816
1689764700000|2023-07-19 11:05:00|179285.6|179195.6|179301.3|179211.3|179387.3|179297.3|179210.9|179120.9|682
1689765000000|2023-07-19 11:10:00|179301.2|179211.2|179357.9|179267.9|179384|179294|179225.7|179135.7|774
1689765300000|2023-07-19 11:15:00|179358|179268|179142.8|179052.8|179365|179275|179095.1|179005.1|802
1689765600000|2023-07-19 11:20:00|179142.7|179052.7|179085.1|178995.1|179144.8|179054.8|179055.1|178965.1|672
1689765900000|2023-07-19 11:25:00|179085.7|178995.7|179152.8|179062.8|179268.5|179178.5|179085.7|178995.7|695
1689766200000|2023-07-19 11:30:00|179146.2|179056.2|179288.7|179198.7|179300.1|179210.1|179070.6|178980.6|743
1689766500000|2023-07-19 11:35:00|179286.6|179196.6|179329.8|179239.8|179338.7|179248.7|179177.2|179087.2|765
1689766800000|2023-07-19 11:40:00|179329.7|179239.7|179430.5|179340.5|179490.9|179400.9|179316.5|179226.5|797
1689767100000|2023-07-19 11:45:00|179430.3|179340.3|179382.5|179292.5|179459.6|179369.6|179373.8|179283.8|723
1689767400000|2023-07-19 11:50:00|179383.1|179293.1|179321.6|179231.6|179408.8|179318.8|179319.1|179229.1|776
1689767700000|2023-07-19 11:55:00|179321.7|179231.7|179310.2|179220.2|179362.8|179272.8|179286|179196|702
1689768000000|2023-07-19 12:00:00|179310.3|179220.3|179300.6|179210.6|179367.3|179277.3|179269.5|179179.5|671
1689768300000|2023-07-19 12:05:00|179301.6|179211.6|179231.7|179141.7|179334.1|179244.1|179149.9|179059.9|737
1689768600000|2023-07-19 12:10:00|179232.5|179142.5|179349.4|179259.4|179373.9|179283.9|179210|179120|856
1689768900000|2023-07-19 12:15:00|179346.3|179256.3|179376.3|179286.3|179421.6|179331.6|179316.4|179226.4|838
1689769200000|2023-07-19 12:20:00|179377.2|179287.2|179315.5|179225.5|179406|179316|179281.9|179191.9|896
1689769500000|2023-07-19 12:25:00|179315.8|179225.8|179210.6|179080.6|179403.1|179313.1|179160|179070|737
1689769800000|2023-07-19 12:30:00|179208.7|179078.7|179207.9|179117.9|179270.9|179180.9|179125.5|179035.5|711
1689770100000|2023-07-19 12:35:00|179210.7|179120.7|179311.6|179221.6|179324.4|179234.4|179132.4|179042.4|820
1689770400000|2023-07-19 12:40:00|179311.7|179221.7|179337.4|179247.4|179414.8|179324.8|179311.7|179221.7|576
1689770700000|2023-07-19 12:45:00|179335.4|179245.4|179315.1|179225.1|179400.1|179310.1|179252.3|179162.3|678
1689771000000|2023-07-19 12:50:00|179313.1|179223.1|179266.6|179176.6|179358.1|179268.1|179254.6|179164.6|677
1689771300000|2023-07-19 12:55:00|179260.6|179170.6|179370|179280|179391.7|179301.7|179177.7|179087.7|761
1689771600000|2023-07-19 13:00:00|179369.9|179279.9|179295.6|179205.6|179396.1|179306.1|179284|179194|739
1689771900000|2023-07-19 13:05:00|179295.7|179205.7|179278.1|179188.1|179326.8|179236.8|179157.4|179067.4|649
1689772200000|2023-07-19 13:10:00|179269.3|179179.3|179156.4|179066.4|179269.8|179179.8|179150.7|179060.7|713
1689772500000|2023-07-19 13:15:00|179155.2|179065.2|179080.2|178990.2|179156.4|179066.4|178957|178867|898
1689772800000|2023-07-19 13:20:00|179079.3|178989.3|178991.2|178901.2|179083.7|178993.7|178831.1|178741.1|784
1689773100000|2023-07-19 13:25:00|178991.5|178901.5|178939.9|178849.9|178996.7|178906.7|178845.8|178755.8|714
1689773400000|2023-07-19 13:30:00|178940.1|178850.1|178839.9|178749.9|178975.2|178885.2|178672.3|178582.3|826
1689773700000|2023-07-19 13:35:00|178839.5|178749.5|178707.2|178617.2|178879.3|178789.3|178699.4|178609.4|860
1689774000000|2023-07-19 13:40:00|178707.3|178617.3|178739.4|178649.4|178816.4|178726.4|178662.8|178572.8|871
1689774300000|2023-07-19 13:45:00|178740.8|178650.8|178990.5|178900.5|179040.7|178950.7|178694|178604|827
1689774600000|2023-07-19 13:50:00|178990.3|178900.3|178841.2|178751.2|179010.1|178920.1|178758.1|178668.1|797
1689774900000|2023-07-19 13:55:00|178843|178753|178970.7|178880.7|178987|178897|178835|178745|797
1689775200000|2023-07-19 14:00:00|178970.6|178880.6|179057.1|178967.1|179090|179000|178964|178874|772
1689775500000|2023-07-19 14:05:00|179057.2|178967.2|179170.3|179080.3|179170.3|179080.3|178988|178898|790
1689775800000|2023-07-19 14:10:00|179171.3|179081.3|179364.5|179274.5|179375.4|179285.4|179147.2|179057.2|898
1689776100000|2023-07-19 14:15:00|179364.9|179274.9|179451.2|179361.2|179498.6|179408.6|179364.1|179274.1|754
1689776400000|2023-07-19 14:20:00|179451.4|179361.4|179570.4|179480.4|179604.9|179514.9|179353.4|179263.4|780
1689776700000|2023-07-19 14:25:00|179571.1|179481.1|179577.9|179487.9|179584|179494|179448.1|179358.1|728
1689777000000|2023-07-19 14:30:00|179578.2|179488.2|179811|179721|179903.4|179813.4|179572.3|179482.3|839
1689777300000|2023-07-19 14:35:00|179811.8|179721.8|179539.1|179449.1|179826.7|179736.7|179466|179376|896
1689777600000|2023-07-19 14:40:00|179540.5|179450.5|179557.7|179467.7|179649.7|179559.7|179416.6|179326.6|881
1689777900000|2023-07-19 14:45:00|179558.4|179468.4|179596.6|179506.6|179696.4|179606.4|179502.9|179412.9|876
1689778200000|2023-07-19 14:50:00|179598.4|179508.4|179530.8|179440.8|179606|179516|179420.9|179330.9|823
1689778500000|2023-07-19 14:55:00|179522.4|179432.4|179455.6|179365.6|179632.7|179542.7|179394.5|179304.5|903
1689778800000|2023-07-19 15:00:00|179456.9|179366.9|179406.1|179316.1|179516.6|179426.6|179381.3|179291.3|922
1689779100000|2023-07-19 15:05:00|179406.3|179316.3|179518|179428|179564.7|179474.7|179264.6|179174.6|779
1689779400000|2023-07-19 15:10:00|179517.8|179427.8|179432.9|179342.9|179587.5|179497.5|179409|179319|695
1689779700000|2023-07-19 15:15:00|179418.4|179328.4|179377.6|179287.6|179427.6|179337.6|179315.3|179225.3|731
1689780000000|2023-07-19 15:20:00|179378.5|179288.5|179397.3|179307.3|179470.4|179380.4|179322.7|179232.7|615
1689780300000|2023-07-19 15:25:00|179397|179307|179220.1|179130.1|179397.5|179307.5|179210.9|179120.9|685
1689780600000|2023-07-19 15:30:00|179208|179118|179326.9|179236.9|179326.9|179236.9|179184.4|179094.4|773
1689780900000|2023-07-19 15:35:00|179326.2|179236.2|179314.8|179224.8|179419.9|179329.9|179304.8|179214.8|767
1689781200000|2023-07-19 15:40:00|179313.8|179223.8|179151.5|179061.5|179317.6|179227.6|179132.6|179042.6|818
1689781500000|2023-07-19 15:45:00|179151.6|179061.6|179188.4|179098.4|179217.4|179127.4|179098|179008|749
1689781800000|2023-07-19 15:50:00|179187.5|179097.5|179175.5|179085.5|179188.6|179098.6|179076|178986|688
1689782100000|2023-07-19 15:55:00|179175.4|179085.4|179347.4|179257.4|179358.8|179268.8|179166.3|179076.3|664
1689782400000|2023-07-19 16:00:00|179345.7|179255.7|179415.7|179325.7|179424.1|179334.1|179317.4|179227.4|755
1689782700000|2023-07-19 16:05:00|179416.6|179326.6|179370.2|179280.2|179422|179332|179359.9|179269.9|800
1689783000000|2023-07-19 16:10:00|179369.9|179279.9|179502.4|179412.4|179541.5|179451.5|179353.1|179263.1|839
1689783300000|2023-07-19 16:15:00|179502.5|179412.5|179477.4|179387.4|179519.5|179429.5|179443.3|179353.3|755
1689783600000|2023-07-19 16:20:00|179477|179387|179484.4|179394.4|179499.2|179409.2|179445.8|179355.8|674
1689783900000|2023-07-19 16:25:00|179484.1|179394.1|179477.7|179387.7|179499.3|179409.3|179449.1|179359.1|596
1689784200000|2023-07-19 16:30:00|179477.5|179387.5|179411.5|179321.5|179498.4|179408.4|179373.3|179283.3|612
1689784500000|2023-07-19 16:35:00|179412|179322|179408.9|179318.9|179511.9|179421.9|179401.2|179311.2|593
1689784800000|2023-07-19 16:40:00|179409.3|179319.3|179284.5|179194.5|179420|179330|179257.6|179167.6|692
1689785100000|2023-07-19 16:45:00|179284.3|179194.3|179131.5|179041.5|179294.8|179204.8|179113.7|179023.7|706
1689785400000|2023-07-19 16:50:00|179131.4|179041.4|179128.5|179038.5|179147.3|179057.3|179100.2|179010.2|601
1689785700000|2023-07-19 16:55:00|179130.2|179040.2|179095.8|179005.8|179174.3|179084.3|179069.3|178979.3|614
1689786000000|2023-07-19 17:00:00|179093|179003|179086.9|178996.9|179113.2|179023.2|179074.5|178984.5|531
1689786300000|2023-07-19 17:05:00|179087.8|178997.8|179074.8|178984.8|179087.8|178997.8|179065.7|178975.7|634
1689786600000|2023-07-19 17:10:00|179074.7|178984.7|179066.5|178976.5|179103.2|179013.2|179064.2|178974.2|582
1689786900000|2023-07-19 17:15:00|179064.5|178974.5|179007.7|178917.7|179076.6|178986.6|179003.5|178913.5|481
1689787200000|2023-07-19 17:20:00|179007.8|178917.8|179015.9|178925.9|179042.5|178952.5|179001|178911|519
1689787500000|2023-07-19 17:25:00|179016.9|178926.9|179026.2|178936.2|179075.8|178985.8|179015.7|178925.7|536
1689787800000|2023-07-19 17:30:00|179025.4|178935.4|178935.9|178845.9|179030.4|178940.4|178891.3|178801.3|716
1689788100000|2023-07-19 17:35:00|178946.7|178856.7|178914.2|178824.2|178962.6|178872.6|178906.9|178816.9|795
1689788400000|2023-07-19 17:40:00|178912|178822|178855|178765|178945.1|178855.1|178853|178763|828
1689788700000|2023-07-19 17:45:00|178857.3|178767.3|178876.7|178786.7|178894.3|178804.3|178789.9|178699.9|702
1689789000000|2023-07-19 17:50:00|178876.6|178786.6|178908.2|178818.2|178938.5|178848.5|178870.4|178780.4|725
1689789300000|2023-07-19 17:55:00|178908.1|178818.1|178935.3|178845.3|178957.9|178867.9|178893.1|178803.1|492
1689789600000|2023-07-19 18:00:00|178935.4|178845.4|178849.7|178759.7|178978.4|178888.4|178817.3|178727.3|694
1689789900000|2023-07-19 18:05:00|178849.8|178759.8|178870.5|178780.5|178888.6|178798.6|178846.5|178756.5|415
1689790200000|2023-07-19 18:10:00|178870.6|178780.6|178907.6|178817.6|178923.1|178833.1|178810|178720|475
1689790500000|2023-07-19 18:15:00|178907.7|178817.7|178915.4|178825.4|178920|178830|178897.5|178807.5|514
1689790800000|2023-07-19 18:20:00|178915.3|178825.3|178953|178863|178978.3|178888.3|178906.7|178816.7|665
1689791100000|2023-07-19 18:25:00|178953.1|178863.1|178937.7|178847.7|178991.7|178901.7|178891.7|178801.7|561
1689791400000|2023-07-19 18:30:00|178936.8|178846.8|178922.4|178832.4|178965.1|178875.1|178874|178784|556
1689791700000|2023-07-19 18:35:00|178923.3|178833.3|178872|178782|178953.2|178863.2|178870.5|178780.5|449
1689792000000|2023-07-19 18:40:00|178872.1|178782.1|178860.4|178770.4|178886.4|178796.4|178803.6|178713.6|450
1689792300000|2023-07-19 18:45:00|178865.1|178775.1|178838.4|178748.4|178895.2|178805.2|178832.7|178742.7|417
1689792600000|2023-07-19 18:50:00|178838.5|178748.5|178786.2|178696.2|178883|178793|178776.9|178686.9|572
1689792900000|2023-07-19 18:55:00|178786.3|178696.3|178717.8|178627.8|178801.7|178711.7|178677.5|178587.5|715
1689793200000|2023-07-19 19:00:00|178720.1|178630.1|178712.5|178622.5|178723.8|178633.8|178659.5|178569.5|513
1689793500000|2023-07-19 19:05:00|178712.3|178622.3|178776.8|178686.8|178781.7|178691.7|178710.6|178620.6|397
1689793800000|2023-07-19 19:10:00|178776.6|178686.6|178801.9|178711.9|178838.4|178748.4|178753.6|178663.6|490
1689794100000|2023-07-19 19:15:00|178802|178712|178823.7|178733.7|178849.6|178759.6|178799|178709|453
1689794400000|2023-07-19 19:20:00|178823.6|178733.6|178774.2|178684.2|178823.6|178733.6|178749.4|178659.4|591
1689794700000|2023-07-19 19:25:00|178774.1|178684.1|178873.1|178783.1|178873.9|178783.9|178750.5|178660.5|418
1689795000000|2023-07-19 19:30:00|178872.2|178782.2|178952|178822|178956.4|178844.7|178872.2|178782.2|626
1689795300000|2023-07-19 19:35:00|178951.3|178821.3|178881.9|178791.9|178978|178848|178871.3|178755.5|697
1689795600000|2023-07-19 19:40:00|178882.1|178792.1|178882.6|178792.6|178898.6|178808.6|178877.4|178787.4|525
1689795900000|2023-07-19 19:45:00|178882.9|178792.9|178845.3|178755.3|178887.3|178797.3|178832.4|178742.4|647
1689796200000|2023-07-19 19:50:00|178844.3|178754.3|178796.6|178706.6|178849.7|178759.7|178788.9|178698.9|572
1689796500000|2023-07-19 19:55:00|178796.5|178706.5|178881.7|178791.7|178881.7|178791.7|178786.7|178696.7|411
1689796800000|2023-07-19 20:00:00|178880.5|178790.5|178917.9|178827.9|178927.1|178837.1|178879.3|178789.3|403
1689797100000|2023-07-19 20:05:00|178917.7|178827.7|178904.8|178814.8|178924.8|178834.8|178899|178809|475
1689797400000|2023-07-19 20:10:00|178904.6|178814.6|178910.5|178820.5|178914.5|178824.5|178899.9|178809.9|344
1689797700000|2023-07-19 20:15:00|178934.4|178804.4|178961.5|178831.5|178965.4|178835.4|178931.6|178801.6|691
1689798000000|2023-07-19 20:20:00|178960.5|178830.5|178888.6|178758.6|178968.6|178838.6|178828.8|178698.8|478
1689798300000|2023-07-19 20:25:00|178887.7|178757.7|178677.5|178587.5|178890.3|178760.3|178675.6|178570.8|285
1689798600000|2023-07-19 20:30:00|178677.4|178587.4|178748.4|178618.4|178749|178619|178676.5|178586.5|99
1689798900000|2023-07-19 20:35:00|178748.3|178618.3|178742.6|178612.6|178750.6|178620.6|178741.7|178611.7|118
1689799200000|2023-07-19 20:40:00|178742.5|178612.5|178741.8|178611.8|178751.8|178621.8|178738.8|178608.8|198
1689799500000|2023-07-19 20:45:00|178741.9|178611.9|178744.2|178614.2|178780.7|178619|178738.2|178575.6|154
1689799800000|2023-07-19 20:50:00|178743.7|178613.7|178693.9|178563.9|178991.5|178649.5|178692.4|178482.9|358
1689800100000|2023-07-19 20:55:00|178694|178564|178867.2|178525.2|178938.4|178613.5|178693.7|178498.6|273
1689800400000|2023-07-19 21:00:00|178986.4|178644.4|179067.4|178725.4|179075.7|178733.7|178986.4|178644.4|13
1689803700000|2023-07-19 21:55:00|179178.7|178836.7|179160.9|178818.9|179179.5|178837.5|179156.6|178814.6|13
1689804000000|2023-07-19 22:00:00|179169.3|178827.3|179117.6|178775.6|179169.3|178827.3|178926.4|178584.4|27
1689804600000|2023-07-19 22:10:00|179267.2|178925.2|179230.9|178888.9|179279.9|178937.9|179198.4|178856.4|44
1689804900000|2023-07-19 22:15:00|179240.1|178898.1|179223.5|178881.5|179269.9|178927.9|179186|178844|168
1689805200000|2023-07-19 22:20:00|179223.2|178881.2|179175.4|178833.4|179265.6|178923.6|179171|178829|217
1689805500000|2023-07-19 22:25:00|179160.2|178818.2|179161.1|178819.1|179226.4|178884.4|179089.2|178747.2|1062
1689805800000|2023-07-19 22:30:00|179148.8|178806.8|179144.9|178802.9|179161.8|178819.8|179053.2|178711.2|1190
1689806100000|2023-07-19 22:35:00|179141.2|178799.2|179107.6|178765.6|179177.7|178835.7|179021.6|178679.6|1115
1689806400000|2023-07-19 22:40:00|179124.6|178782.6|179024|178682|179138.1|178796.1|179023.9|178681.9|342
1689806700000|2023-07-19 22:45:00|179023.9|178681.9|179150.2|178808.2|179193.3|178851.3|179009.4|178667.4|812
1689807000000|2023-07-19 22:50:00|179158.5|178816.5|179024.7|178682.7|179158.5|178816.5|179013.4|178671.4|717
1689807300000|2023-07-19 22:55:00|179022.3|178680.3|179033|178691|179038.9|178696.9|179013|178671|240
1689807600000|2023-07-19 23:00:00|179033.5|178691.5|179046.7|178704.7|179058.6|178716.6|179011.8|178669.8|281
1689807900000|2023-07-19 23:05:00|179043.5|178701.5|179082.9|178740.9|179129.5|178787.5|178988|178646|305
1689808200000|2023-07-19 23:10:00|179069.2|178756|179072.2|178730.2|179083.6|178756|179025.7|178724.7|223
1689808500000|2023-07-19 23:15:00|179071.7|178729.7|179071.1|178729.1|179095.9|178753.9|179023.7|178721.4|179
1689808800000|2023-07-19 23:20:00|179068.1|178726.1|179066.3|178752.6|179095.9|178772.2|179022|178722.9|443
1689809100000|2023-07-19 23:25:00|179065.7|178752.4|179065.4|178749.7|179082.7|178771.9|179043.7|178739.7|631
1689809400000|2023-07-19 23:30:00|179065.6|178750|179028.8|178736.6|179068.8|178800.3|179005.1|178736.1|321
1689809700000|2023-07-19 23:35:00|179010.5|178754.7|178822.9|178595.4|179043.8|178823.6|178822.8|178506.6|262
1689810000000|2023-07-19 23:40:00|178822.7|178597.4|178816.3|178596.8|178824|178648.7|178772.1|178588.7|154
1689810300000|2023-07-19 23:45:00|178816.5|178595.5|178808.5|178555.4|178816.5|178652.9|178743.4|178555.4|184
1689810600000|2023-07-19 23:50:00|178808.3|178555.2|178752|178622|178818|178627.5|178744.9|178554.8|124
1689810900000|2023-07-19 23:55:00|178751.8|178621.8|178818.4|178549.1|178822|178624.2|178745.6|178549.1|142
1689811200000|2023-07-20 00:00:00|178812|178536|178715.1|178585.1|178814.3|178588.7|178692.9|178516.7|338
1689811500000|2023-07-20 00:05:00|178715.2|178585.2|178711.3|178581.3|178721.3|178591.3|178694.4|178564.4|224
1689811800000|2023-07-20 00:10:00|178711.2|178581.2|178705.1|178575.1|178714.7|178584.7|178680.2|178550.2|269
1689812100000|2023-07-20 00:15:00|178705|178575|178688.7|178558.7|178712.5|178582.5|178677.9|178547.9|263
1689812400000|2023-07-20 00:20:00|178687.1|178557.1|178682.5|178552.5|178710.4|178580.4|178674.3|178544.3|414
1689812700000|2023-07-20 00:25:00|178682.2|178552.2|178713.4|178583.4|178725.1|178595.1|178682.2|178552.2|200
1689813000000|2023-07-20 00:30:00|178713.6|178583.6|178690.4|178560.4|178727.1|178597.1|178666.1|178536.1|276
1689813300000|2023-07-20 00:35:00|178687.8|178557.8|178710.8|178580.8|178713.7|178583.7|178669.3|178539.3|663
1689813600000|2023-07-20 00:40:00|178711|178581|178699.6|178569.6|178720.6|178590.6|178686.4|178556.4|292
1689813900000|2023-07-20 00:45:00|178695.4|178565.4|178692.9|178562.9|178709.5|178579.5|178684.9|178554.9|245
1689814200000|2023-07-20 00:50:00|178693|178563|178705.1|178575.1|178716.5|178586.5|178684.4|178554.4|265
1689814500000|2023-07-20 00:55:00|178703.6|178573.6|178703.5|178573.5|178720.1|178590.1|178697|178567|262
1689814800000|2023-07-20 01:00:00|178703.2|178573.2|178694.4|178564.4|178710.8|178580.8|178671.1|178541.1|407
1689815100000|2023-07-20 01:05:00|178690.8|178560.8|178709.4|178579.4|178709.5|178579.5|178680.8|178550.8|615
1689815400000|2023-07-20 01:10:00|178709.6|178579.6|178687.9|178557.9|178710.5|178580.5|178681.7|178551.7|501
1689815700000|2023-07-20 01:15:00|178687.7|178557.7|178635.6|178505.6|178688.9|178558.9|178618.2|178488.2|720
1689816000000|2023-07-20 01:20:00|178635.8|178505.8|178465.7|178335.7|178635.8|178505.8|178465.5|178300.2|362
1689816300000|2023-07-20 01:25:00|178465.6|178335.6|178414.1|178284.1|178501.1|178337.2|178396.3|178266.3|645
1689816600000|2023-07-20 01:30:00|178413.8|178283.8|178199.7|178069.7|178414.2|178284.2|178199.7|178052.9|812
1689816900000|2023-07-20 01:35:00|178199.3|178069.3|178134.7|178004.7|178259.1|178129.1|178125|177995|670
1689817200000|2023-07-20 01:40:00|178133.8|178003.8|178213.4|178083.4|178216|178086|178124.4|177994.4|711
1689817500000|2023-07-20 01:45:00|178213.6|178083.6|178181.1|178051.1|178231.6|178101.6|178149.2|178019.2|498
1689817800000|2023-07-20 01:50:00|178182.2|178052.2|178219.5|178089.5|178231.8|178101.8|178178|178048|354
1689818100000|2023-07-20 01:55:00|178219.7|178089.7|178203.7|178073.7|178257.6|178127.6|178203.3|178073.3|376
1689818400000|2023-07-20 02:00:00|178203.6|178073.6|178319.7|178189.7|178339.1|178209.1|178202.1|178072.1|772
1689818700000|2023-07-20 02:05:00|178321.4|178191.4|178337.7|178207.7|178351.2|178221.2|178305.8|178175.8|529
1689819000000|2023-07-20 02:10:00|178337.9|178207.9|178347.4|178217.4|178353.4|178223.4|178319.1|178189.1|289
1689819300000|2023-07-20 02:15:00|178347.2|178217.2|178425.1|178295.1|178444.5|178314.5|178346.8|178216.8|505
1689819600000|2023-07-20 02:20:00|178431.6|178301.6|178426.2|178296.2|178479.2|178349.2|178402.5|178272.5|646
1689819900000|2023-07-20 02:25:00|178424.6|178294.6|178414.8|178284.8|178461.6|178331.6|178395.3|178265.3|389
1689820200000|2023-07-20 02:30:00|178414.6|178284.6|178422.1|178292.1|178477.9|178347.9|178401.9|178271.9|686
1689820500000|2023-07-20 02:35:00|178421.7|178291.7|178439.4|178309.4|178447.8|178317.8|178410.1|178280.1|468
1689820800000|2023-07-20 02:40:00|178440.2|178310.2|178465.5|178335.5|178477.6|178347.6|178437|178307|368
1689821100000|2023-07-20 02:45:00|178465.7|178335.7|178464.6|178334.6|178475.3|178345.3|178435.2|178305.2|611
1689821400000|2023-07-20 02:50:00|178464.8|178334.8|178509.6|178379.6|178512.1|178382.1|178457|178327|558
1689821700000|2023-07-20 02:55:00|178509.7|178379.7|178470|178340|178512.4|178382.4|178446.5|178316.5|524
1689822000000|2023-07-20 03:00:00|178470.2|178340.2|178503.6|178373.6|178514.2|178384.2|178467.1|178337.1|414
1689822300000|2023-07-20 03:05:00|178503.8|178373.8|178510.8|178380.8|178546.2|178416.2|178498.1|178368.1|343
1689822600000|2023-07-20 03:10:00|178509.5|178379.5|178480.7|178350.7|178521.1|178391.1|178472.1|178342.1|391
1689822900000|2023-07-20 03:15:00|178479.7|178349.7|178488|178358|178494.4|178364.4|178463.9|178333.9|591
1689823200000|2023-07-20 03:20:00|178486.6|178356.6|178480.9|178350.9|178500.9|178370.9|178472.7|178342.7|494
1689823500000|2023-07-20 03:25:00|178480.7|178350.7|178473.4|178343.4|178491.4|178361.4|178467.2|178337.2|232
1689823800000|2023-07-20 03:30:00|178473.5|178343.5|178514.6|178384.6|178522.5|178392.5|178473.5|178343.5|189
1689824100000|2023-07-20 03:35:00|178514.4|178384.4|178504.5|178374.5|178523.5|178393.5|178503.3|178373.3|175
1689824400000|2023-07-20 03:40:00|178504.2|178374.2|178501.1|178371.1|178514.6|178384.6|178485.1|178355.1|176
1689824700000|2023-07-20 03:45:00|178501.2|178371.2|178471.2|178341.2|178501.2|178371.2|178471.2|178341.2|147
1689825000000|2023-07-20 03:50:00|178468.2|178338.2|178386.7|178256.7|178468.2|178338.2|178380.2|178250.2|170
1689825300000|2023-07-20 03:55:00|178386.6|178256.6|178375.9|178245.9|178400.9|178270.9|178366.5|178236.5|174
1689825600000|2023-07-20 04:00:00|178376.2|178246.2|178294.6|178164.6|178377.8|178247.8|178292.4|178162.4|214
1689825900000|2023-07-20 04:05:00|178296.5|178166.5|178312.4|178182.4|178334.2|178204.2|178296.5|178166.5|99
1689826200000|2023-07-20 04:10:00|178312.3|178182.3|178314.1|178184.1|178329.8|178199.8|178309|178179|127
1689826500000|2023-07-20 04:15:00|178315.4|178185.4|178348.6|178218.6|178376.2|178246.2|178315.4|178185.4|251
1689826800000|2023-07-20 04:20:00|178348.7|178218.7|178355.9|178225.9|178366.7|178236.7|178345.5|178215.5|250
1689827100000|2023-07-20 04:25:00|178357.3|178227.3|178347.7|178217.7|178362.9|178232.9|178343.1|178213.1|238
1689827400000|2023-07-20 04:30:00|178347.9|178217.9|178350.8|178220.8|178371.9|178241.9|178342.3|178212.3|237
1689827700000|2023-07-20 04:35:00|178350.9|178220.9|178376.7|178246.7|178378.2|178248.2|178348.3|178218.3|212
1689828000000|2023-07-20 04:40:00|178376.5|178246.5|178381.1|178251.1|178387.5|178257.5|178362.9|178232.9|166
1689828300000|2023-07-20 04:45:00|178380.6|178250.6|178379.3|178249.3|178386.3|178256.3|178363.5|178233.5|198
1689828600000|2023-07-20 04:50:00|178382.3|178252.3|178475.8|178345.8|178501.3|178371.3|178375.5|178245.5|588
1689828900000|2023-07-20 04:55:00|178484.7|178354.7|178464.7|178334.7|178488.1|178358.1|178459.9|178329.9|359
1689829200000|2023-07-20 05:00:00|178462.9|178332.9|178467|178337|178551|178421|178451.2|178321.2|783
1689829500000|2023-07-20 05:05:00|178467.4|178337.4|178510.1|178380.1|178546.4|178416.4|178457.3|178327.3|601
1689829800000|2023-07-20 05:10:00|178507.5|178377.5|178471.5|178341.5|178508.1|178378.1|178456|178326|491
1689830100000|2023-07-20 05:15:00|178467.8|178337.8|178420.9|178290.9|178513.7|178383.7|178418|178288|376
1689830400000|2023-07-20 05:20:00|178421.1|178291.1|178513.8|178383.8|178515.7|178396.3|178393|178270.2|329
1689830700000|2023-07-20 05:25:00|178514.7|178384.7|178523.7|178393.7|178549.1|178419.1|178512|178382|637
1689831000000|2023-07-20 05:30:00|178526|178396|178590.9|178460.9|178659.1|178529.1|178526|178396|602
1689831300000|2023-07-20 05:35:00|178589.8|178459.8|178705.5|178575.5|178716.9|178586.9|178582.2|178452.2|585
1689831600000|2023-07-20 05:40:00|178705.1|178575.1|178715.5|178585.5|178724|178594|178694.1|178564.1|495
1689831900000|2023-07-20 05:45:00|178715.3|178585.3|178726.5|178596.5|178730.5|178600.5|178699.7|178569.7|449
1689832200000|2023-07-20 05:50:00|178726.2|178596.2|178705.7|178575.7|178730.4|178600.4|178667.9|178537.9|491
1689832500000|2023-07-20 05:55:00|178705.6|178575.6|178587.5|178457.5|178712.6|178582.6|178555.7|178425.7|545
1689832800000|2023-07-20 06:00:00|178590|178460|178579.4|178489.4|178602.3|178512.3|178549.3|178459.3|731
1689833100000|2023-07-20 06:05:00|178579.5|178489.5|178745.7|178655.7|178787.8|178697.8|178577.8|178487.8|700
1689833400000|2023-07-20 06:10:00|178745.6|178655.6|178899.5|178809.5|178900.5|178810.5|178697.3|178607.3|692
1689833700000|2023-07-20 06:15:00|178898.7|178808.7|178927.2|178837.2|179014.6|178924.6|178893.2|178803.2|728
1689834000000|2023-07-20 06:20:00|178928.2|178838.2|178823.8|178733.8|178928.3|178838.3|178802|178712|799
1689834300000|2023-07-20 06:25:00|178823.7|178733.7|178736.8|178646.8|178827|178737|178666.5|178576.5|751
1689834600000|2023-07-20 06:30:00|178734.4|178644.4|178739.8|178649.8|178814|178724|178687.7|178597.7|804
1689834900000|2023-07-20 06:35:00|178740.6|178650.6|178764.1|178674.1|178824.4|178734.4|178628|178538|787
1689835200000|2023-07-20 06:40:00|178765.6|178675.6|178770.4|178680.4|178826.7|178736.7|178665|178575|807
1689835500000|2023-07-20 06:45:00|178771.4|178681.4|178722.4|178632.4|178793.2|178703.2|178709.1|178619.1|620
1689835800000|2023-07-20 06:50:00|178723.5|178633.5|178735|178645|178811.8|178721.8|178717.1|178627.1|683
1689836100000|2023-07-20 06:55:00|178734.8|178644.8|178666.9|178576.9|178772.7|178682.7|178568.1|178478.1|768
1689836400000|2023-07-20 07:00:00|178666.4|178576.4|178333.8|178243.8|178709.8|178619.8|178324.5|178234.5|837
1689836700000|2023-07-20 07:05:00|178334.6|178244.6|178280.3|178190.3|178432|178342|178225.6|178135.6|827
1689837000000|2023-07-20 07:10:00|178279.7|178189.7|178215|178125|178283.6|178193.6|178132|178042|841
1689837300000|2023-07-20 07:15:00|178212.1|178122.1|178273.1|178183.1|178336.4|178246.4|178088|177998|871
1689837600000|2023-07-20 07:20:00|178273.3|178183.3|178270.5|178180.5|178299.2|178209.2|178149.9|178059.9|887
1689837900000|2023-07-20 07:25:00|178270.6|178180.6|178289.6|178199.6|178333.7|178243.7|178104.6|178014.6|815
1689838200000|2023-07-20 07:30:00|178290.5|178200.5|178111.3|178021.3|178304.6|178214.6|178107.2|178017.2|819
1689838500000|2023-07-20 07:35:00|178111.6|178021.6|178443.2|178353.2|178490.3|178400.3|178098.5|178008.5|825
1689838800000|2023-07-20 07:40:00|178442.9|178352.9|178481.5|178391.5|178521.1|178431.1|178363.7|178273.7|838
1689839100000|2023-07-20 07:45:00|178481.4|178391.4|178414.7|178324.7|178514.9|178424.9|178319|178229|872
1689839400000|2023-07-20 07:50:00|178416.5|178326.5|178372.7|178282.7|178579.7|178489.7|178342.6|178252.6|815
1689839700000|2023-07-20 07:55:00|178372.9|178282.9|178359.7|178269.7|178420.4|178330.4|178315.5|178225.5|804
1689840000000|2023-07-20 08:00:00|178360.2|178270.2|178406.7|178316.7|178461.5|178371.5|178358.8|178268.8|809
1689840300000|2023-07-20 08:05:00|178427|178337|178368.7|178278.7|178458.8|178368.8|178359.8|178269.8|808
1689840600000|2023-07-20 08:10:00|178368.8|178278.8|178255.9|178165.9|178402.5|178312.5|178238.9|178148.9|821
1689840900000|2023-07-20 08:15:00|178255.5|178165.5|178182.7|178092.7|178295|178205|178168.9|178078.9|734
1689841200000|2023-07-20 08:20:00|178185.4|178095.4|178108.9|178018.9|178214.6|178124.6|178073.6|177983.6|760
1689841500000|2023-07-20 08:25:00|178107.2|178017.2|177869.2|177779.2|178107.2|178017.2|177845.7|177755.7|837
1689841800000|2023-07-20 08:30:00|177871.4|177781.4|177762.5|177672.5|177904|177814|177607.3|177517.3|727
1689842100000|2023-07-20 08:35:00|177762.4|177672.4|177868.1|177778.1|177926.2|177836.2|177762.3|177672.3|713
1689842400000|2023-07-20 08:40:00|177868|177778|177741|177651|177868.2|177778.2|177713.1|177623.1|773
1689842700000|2023-07-20 08:45:00|177744.6|177654.6|177894|177804|177913.4|177823.4|177736|177646|780
1689843000000|2023-07-20 08:50:00|177893.9|177803.9|177803.6|177713.6|177912.8|177822.8|177743.5|177653.5|707
1689843300000|2023-07-20 08:55:00|177803.7|177713.7|177794.1|177704.1|177830.6|177740.6|177731.2|177641.2|666
1689843600000|2023-07-20 09:00:00|177794|177704|177912.1|177822.1|177941|177851|177785|177695|816
1689843900000|2023-07-20 09:05:00|177912.2|177822.2|177759.1|177669.1|177912.5|177822.5|177753.6|177663.6|775
1689844200000|2023-07-20 09:10:00|177759.3|177669.3|177841.1|177751.1|177874.6|177784.6|177743.5|177653.5|634
1689844500000|2023-07-20 09:15:00|177841|177751|177793.6|177703.6|177930.7|177840.7|177752.8|177662.8|760
1689844800000|2023-07-20 09:20:00|177791.3|177701.3|177928.3|177838.3|177939.5|177849.5|177753.4|177663.4|697
1689845100000|2023-07-20 09:25:00|177929.2|177839.2|177746.3|177656.3|177930.9|177840.9|177745.6|177655.6|643
1689845400000|2023-07-20 09:30:00|177747|177657|177823|177733|177887.4|177797.4|177708.1|177618.1|672
1689845700000|2023-07-20 09:35:00|177822.8|177732.8|177807.6|177717.6|177822.8|177732.8|177738.1|177648.1|623
1689846000000|2023-07-20 09:40:00|177807.7|177717.7|177786.7|177696.7|177863|177773|177735.5|177645.5|706
1689846300000|2023-07-20 09:45:00|177786.6|177696.6|177715.6|177625.6|177786.6|177696.6|177707.5|177617.5|680
1689846600000|2023-07-20 09:50:00|177715.7|177625.7|177574|177484|177716.3|177626.3|177566.2|177476.2|746
1689846900000|2023-07-20 09:55:00|177573.9|177483.9|177728.4|177638.4|177757.2|177667.2|177573.9|177483.9|743
1689847200000|2023-07-20 10:00:00|177717.1|177627.1|177746.9|177656.9|177837.5|177747.5|177713.3|177623.3|769
1689847500000|2023-07-20 10:05:00|177747.2|177657.2|177713.8|177623.8|177802.4|177712.4|177710.8|177620.8|670
1689847800000|2023-07-20 10:10:00|177713.9|177623.9|177528.7|177438.7|177714.2|177624.2|177523.4|177433.4|646
1689848100000|2023-07-20 10:15:00|177528.6|177438.6|177505.1|177415.1|177568|177478|177504.7|177414.7|639
1689848400000|2023-07-20 10:20:00|177505|177415|177454.1|177364.1|177558.4|177468.4|177434.1|177344.1|707
1689848700000|2023-07-20 10:25:00|177454.3|177364.3|177472.6|177382.6|177472.9|177382.9|177445.3|177355.3|530
1689849000000|2023-07-20 10:30:00|177472.5|177382.5|177428.2|177338.2|177479|177389|177425.2|177335.2|534
1689849300000|2023-07-20 10:35:00|177428.1|177338.1|177521.1|177431.1|177527.9|177437.9|177411.9|177321.9|745
1689849600000|2023-07-20 10:40:00|177521.7|177431.7|177562.7|177472.7|177563.3|177473.3|177432.9|177342.9|797
1689849900000|2023-07-20 10:45:00|177562.6|177472.6|177731.3|177641.3|177745.1|177655.1|177547.1|177457.1|631
1689850200000|2023-07-20 10:50:00|177731.2|177641.2|177700.2|177610.2|177753.5|177663.5|177679.7|177589.7|624
1689850500000|2023-07-20 10:55:00|177700.3|177610.3|177658.2|177568.2|177709.3|177619.3|177657.4|177567.4|574
1689850800000|2023-07-20 11:00:00|177656.7|177566.7|177710.5|177620.5|177713.9|177623.9|177433.4|177343.4|672
1689851100000|2023-07-20 11:05:00|177710.1|177620.1|177708.9|177618.9|177766.6|177676.6|177556.3|177466.3|897
1689851400000|2023-07-20 11:10:00|177709.1|177619.1|177865.2|177775.2|177893.7|177803.7|177600.3|177510.3|881
1689851700000|2023-07-20 11:15:00|177865.1|177775.1|177810.9|177720.9|177902.7|177812.7|177735.6|177645.6|792
1689852000000|2023-07-20 11:20:00|177808.8|177718.8|177917.4|177827.4|177979|177889|177808.8|177718.8|682
1689852300000|2023-07-20 11:25:00|177917.1|177827.1|177865.9|177775.9|177966.6|177876.6|177858|177768|638
1689852600000|2023-07-20 11:30:00|177865.6|177775.6|177884.2|177794.2|177964.5|177874.5|177856.2|177766.2|683
1689852900000|2023-07-20 11:35:00|177883.4|177793.4|177947.8|177857.8|177982.7|177892.7|177874.7|177784.7|581
1689853200000|2023-07-20 11:40:00|177945.9|177855.9|177966.1|177876.1|177975.9|177885.9|177803.5|177713.5|743
1689853500000|2023-07-20 11:45:00|177964.6|177874.6|178104.1|178014.1|178135.7|178045.7|177948.4|177858.4|722
1689853800000|2023-07-20 11:50:00|178106.6|178016.6|178128.9|178038.9|178136.9|178046.9|178043.2|177953.2|734
1689854100000|2023-07-20 11:55:00|178127.8|178037.8|178218.7|178128.7|178225.5|178135.5|178095.4|178005.4|711
1689854400000|2023-07-20 12:00:00|178218.8|178128.8|178356.9|178266.9|178443.8|178353.8|178218.8|178128.8|735
1689854700000|2023-07-20 12:05:00|178357.6|178267.6|178361|178271|178477.7|178387.7|178262.9|178172.9|787
1689855000000|2023-07-20 12:10:00|178360.9|178270.9|178467.1|178377.1|178486.3|178396.3|178360.9|178270.9|677
1689855300000|2023-07-20 12:15:00|178467|178377|178273.2|178183.2|178475|178385|178219.6|178129.6|728
1689855600000|2023-07-20 12:20:00|178275|178185|178404.1|178314.1|178472.4|178382.4|178257.6|178167.6|773
1689855900000|2023-07-20 12:25:00|178405.6|178315.6|178362.2|178020.2|178408.5|178318.5|178169.6|177827.6|620
1689856200000|2023-07-20 12:30:00|178365.2|178023.2|178515.3|178425.3|178644.8|178514.8|178365.2|178023.2|1080
1689856500000|2023-07-20 12:35:00|178508.1|178418.1|178555.9|178465.9|178595.8|178505.8|178398.9|178308.9|921
1689856800000|2023-07-20 12:40:00|178559|178469|178577.9|178487.9|178657|178567|178404.7|178314.7|833
1689857100000|2023-07-20 12:45:00|178577.8|178487.8|178490.2|178400.2|178599.6|178509.6|178443.1|178353.1|921
1689857400000|2023-07-20 12:50:00|178489.5|178399.5|178425.6|178335.6|178609|178519|178418.9|178328.9|859
1689857700000|2023-07-20 12:55:00|178424.5|178334.5|178315|177973|178534.7|178444.7|178237|177973|695
1689858000000|2023-07-20 13:00:00|178298.6|178000.6|178406.6|178276.6|178550.4|178399.4|178283|177995.5|817
1689858300000|2023-07-20 13:05:00|178404.6|178274.6|178779.8|178571|178944.1|178692.8|178340.1|178210.1|885
1689858600000|2023-07-20 13:10:00|178776.4|178570.7|179706.5|179616.5|179765.1|179623.7|178375.2|178189.6|972
1689858900000|2023-07-20 13:15:00|179706.4|179616.4|179329.2|179239.2|179790.3|179663.1|179261.7|179171.7|933
1689859200000|2023-07-20 13:20:00|179326.7|179236.7|179403.6|179313.6|179485.6|179395.6|179101.3|179011.3|856
1689859500000|2023-07-20 13:25:00|179394.6|179304.6|179414.5|179324.5|179586.3|179496.3|179298.1|179208.1|804
1689859800000|2023-07-20 13:30:00|179414.4|179324.4|179734.2|179644.2|179734.2|179644.2|179392.9|179302.9|904
1689860100000|2023-07-20 13:35:00|179765.6|179675.6|179822.3|179732.3|179866.4|179776.4|179663.2|179573.2|983
1689860400000|2023-07-20 13:40:00|179822.2|179732.2|179538.1|179448.1|179837.8|179747.8|179464.7|179374.7|800
1689860700000|2023-07-20 13:45:00|179537.9|179447.9|179464.8|179374.8|179541.1|179451.1|179339.6|179249.6|803
1689861000000|2023-07-20 13:50:00|179465.8|179375.8|179289.3|179199.3|179496.6|179406.6|179275.3|179185.3|815
1689861300000|2023-07-20 13:55:00|179289.2|179199.2|179050.3|178960.3|179295.3|179205.3|179026.8|178936.8|806
1689861600000|2023-07-20 14:00:00|179013.9|178923.9|179082.9|178992.9|179088.5|178998.5|178833.7|178743.7|916
1689861900000|2023-07-20 14:05:00|179083|178993|179329.1|179239.1|179365.6|179275.6|179046.8|178956.8|917
1689862200000|2023-07-20 14:10:00|179328.3|179238.3|179280.3|179190.3|179477.7|179387.7|179180.1|179090.1|877
1689862500000|2023-07-20 14:15:00|179283.8|179193.8|179242.5|179152.5|179334.8|179244.8|179242.5|179152.5|800
1689862800000|2023-07-20 14:20:00|179242.4|179152.4|179516.7|179426.7|179583.3|179493.3|179236.5|179146.5|810
1689863100000|2023-07-20 14:25:00|179516.8|179426.8|179477.6|179387.6|179911.9|179821.9|179474.1|179384.1|885
1689863400000|2023-07-20 14:30:00|179477.8|179387.8|179798.9|179708.9|179823.2|179733.2|179475.6|179385.6|782
1689863700000|2023-07-20 14:35:00|179798.8|179708.8|179675.1|179585.1|179837.1|179747.1|179627.1|179537.1|855
1689864000000|2023-07-20 14:40:00|179674.5|179584.5|179710.4|179620.4|179797.3|179707.3|179661.4|179571.4|842
1689864300000|2023-07-20 14:45:00|179711.3|179621.3|179688.6|179598.6|179728.9|179638.9|179472.3|179382.3|865
1689864600000|2023-07-20 14:50:00|179687.9|179597.9|179725.1|179635.1|179725.6|179635.6|179603.9|179513.9|772
1689864900000|2023-07-20 14:55:00|179724.4|179634.4|179390|179300|179732.2|179642.2|179377.5|179287.5|754
1689865200000|2023-07-20 15:00:00|179390.8|179300.8|179336.2|179246.2|179463.6|179373.6|179322.1|179232.1|708
1689865500000|2023-07-20 15:05:00|179336.3|179246.3|179460.3|179370.3|179469.8|179379.8|179336.3|179246.3|651
1689865800000|2023-07-20 15:10:00|179460.5|179370.5|179363.1|179273.1|179460.5|179370.5|179232|179142|753
1689866100000|2023-07-20 15:15:00|179365.2|179275.2|179495.9|179405.9|179502.2|179412.2|179333.5|179243.5|782
1689866400000|2023-07-20 15:20:00|179495.7|179405.7|179396.9|179306.9|179520.6|179430.6|179395.4|179305.4|623
1689866700000|2023-07-20 15:25:00|179396.5|179306.5|179577|179487|179577.9|179487.9|179392.9|179302.9|644
1689867000000|2023-07-20 15:30:00|179584.3|179494.3|179603.1|179513.1|179613.5|179523.5|179562|179472|641
1689867300000|2023-07-20 15:35:00|179603|179513|179585.3|179495.3|179690.5|179600.5|179567|179477|735
1689867600000|2023-07-20 15:40:00|179585.6|179495.6|179679.8|179589.8|179728.6|179638.6|179566|179476|733
1689867900000|2023-07-20 15:45:00|179679.7|179589.7|179761.2|179671.2|179773.4|179683.4|179662|179572|824
1689868200000|2023-07-20 15:50:00|179761.3|179671.3|179738.7|179648.7|179777.1|179687.1|179653.9|179563.9|807
1689868500000|2023-07-20 15:55:00|179738.5|179648.5|179753.7|179663.7|179781.7|179691.7|179723.7|179633.7|726
1689868800000|2023-07-20 16:00:00|179750.2|179660.2|179646.7|179556.7|179775.3|179685.3|179646.7|179556.7|835
1689869100000|2023-07-20 16:05:00|179645.7|179555.7|179650.4|179560.4|179757|179667|179633.3|179543.3|763
1689869400000|2023-07-20 16:10:00|179651.5|179561.5|179735.4|179645.4|179741.1|179651.1|179650.6|179560.6|834
1689869700000|2023-07-20 16:15:00|179736.5|179646.5|179754.2|179664.2|179773.8|179683.8|179722.8|179632.8|969
1689870000000|2023-07-20 16:20:00|179753.6|179663.6|179786.2|179696.2|179786.4|179696.4|179684.4|179594.4|741
1689870300000|2023-07-20 16:25:00|179786.3|179696.3|179710.7|179620.7|179790.7|179700.7|179673.4|179583.4|651
1689870600000|2023-07-20 16:30:00|179710.5|179620.5|179721.8|179631.8|179767.6|179677.6|179678.4|179588.4|738
1689870900000|2023-07-20 16:35:00|179722|179632|179773.7|179683.7|179773.7|179683.7|179685.4|179595.4|631
1689871200000|2023-07-20 16:40:00|179773.8|179683.8|179775.7|179685.7|179792.8|179702.8|179719|179629|682
1689871500000|2023-07-20 16:45:00|179775.3|179685.3|179691.5|179601.5|179775.7|179685.7|179679.4|179589.4|748
1689871800000|2023-07-20 16:50:00|179691.4|179601.4|179628.3|179538.3|179779.8|179689.8|179628.3|179538.3|769
1689872100000|2023-07-20 16:55:00|179628.2|179538.2|179482.6|179392.6|179654|179564|179477.8|179387.8|597
1689872400000|2023-07-20 17:00:00|179483.1|179393.1|179469.2|179379.2|179509.8|179419.8|179458.7|179368.7|622
1689872700000|2023-07-20 17:05:00|179469|179379|179463.2|179373.2|179503|179413|179446.4|179356.4|656
1689873000000|2023-07-20 17:10:00|179463.1|179373.1|179468.7|179378.7|179494.2|179404.2|179453|179363|756
1689873300000|2023-07-20 17:15:00|179468.6|179378.6|179486.9|179396.9|179500.6|179410.6|179463.1|179373.1|716
1689873600000|2023-07-20 17:20:00|179487|179397|179482.9|179392.9|179500.1|179410.1|179471.8|179381.8|615
1689873900000|2023-07-20 17:25:00|179483.1|179393.1|179324.9|179234.9|179484.7|179394.7|179322.4|179232.4|689
1689874200000|2023-07-20 17:30:00|179324.3|179234.3|179389.8|179299.8|179412.8|179322.8|179317.7|179227.7|782
1689874500000|2023-07-20 17:35:00|179390.9|179300.9|179386.7|179296.7|179425.3|179335.3|179385.5|179295.5|717
1689874800000|2023-07-20 17:40:00|179387|179297|179287.5|179197.5|179407.8|179317.8|179243.7|179153.7|591
1689875100000|2023-07-20 17:45:00|179287.6|179197.6|179290.6|179200.6|179365.8|179275.8|179277.6|179187.6|502
1689875400000|2023-07-20 17:50:00|179291.4|179201.4|179422|179332|179428.8|179338.8|179270.2|179180.2|551
1689875700000|2023-07-20 17:55:00|179421.7|179331.7|179492|179402|179492.9|179402.9|179382.1|179292.1|677
1689876000000|2023-07-20 18:00:00|179492.2|179402.2|179514.8|179424.8|179577.9|179487.9|179458.9|179368.9|668
1689876300000|2023-07-20 18:05:00|179514.7|179424.7|179411.2|179321.2|179532|179442|179346.7|179256.7|549
1689876600000|2023-07-20 18:10:00|179414.1|179324.1|179456.6|179366.6|179468.5|179378.5|179399.6|179309.6|424
1689876900000|2023-07-20 18:15:00|179456.5|179366.5|179501.7|179411.7|179513.6|179423.6|179434|179344|533
1689877200000|2023-07-20 18:20:00|179501.5|179411.5|179495.3|179405.3|179532|179442|179484.6|179394.6|506
1689877500000|2023-07-20 18:25:00|179495.2|179405.2|179550.5|179460.5|179603.2|179513.2|179441.4|179351.4|517
1689877800000|2023-07-20 18:30:00|179553.6|179463.6|179540.4|179450.4|179626.9|179536.9|179514.3|179424.3|730
1689878100000|2023-07-20 18:35:00|179540.5|179450.5|179564.7|179474.7|179565.8|179475.8|179495|179405|639
1689878400000|2023-07-20 18:40:00|179564.3|179474.3|179536.9|179446.9|179630.5|179540.5|179502|179412|645
1689878700000|2023-07-20 18:45:00|179517.1|179427.1|179540.8|179450.8|179569.6|179479.6|179494.9|179404.9|726
1689879000000|2023-07-20 18:50:00|179532.3|179442.3|179539.2|179449.2|179552.9|179462.9|179508.4|179418.4|622
1689879300000|2023-07-20 18:55:00|179541.5|179451.5|179583.9|179493.9|179696.9|179606.9|179541.5|179451.5|660
1689879600000|2023-07-20 19:00:00|179585.2|179495.2|179604|179514|179661.7|179571.7|179566.5|179476.5|703
1689879900000|2023-07-20 19:05:00|179603.9|179513.9|179587|179497|179630.9|179540.9|179549.8|179459.8|799
1689880200000|2023-07-20 19:10:00|179586.7|179496.7|179563.6|179473.6|179596.3|179506.3|179548.1|179458.1|396
1689880500000|2023-07-20 19:15:00|179563.7|179473.7|179569.5|179479.5|179597.8|179507.8|179544.5|179454.5|351
1689880800000|2023-07-20 19:20:00|179569.6|179479.6|179570.5|179480.5|179593.8|179503.8|179556.3|179466.3|450
1689881100000|2023-07-20 19:25:00|179570.4|179480.4|179578.5|179488.5|179581.8|179491.8|179554.9|179464.9|473
1689881400000|2023-07-20 19:30:00|179578|179488|179573.1|179483.1|179580|179490|179562.7|179472.7|346
1689881700000|2023-07-20 19:35:00|179573.2|179483.2|179641.9|179551.9|179643.2|179553.2|179566.5|179476.5|448
1689882000000|2023-07-20 19:40:00|179641.8|179551.8|179556.5|179466.5|179643.6|179553.6|179547.5|179457.5|588
1689882300000|2023-07-20 19:45:00|179557.2|179467.2|179570.7|179480.7|179598.7|179508.7|179557.2|179467.2|413
1689882600000|2023-07-20 19:50:00|179571.7|179481.7|179551.7|179461.7|179571.7|179481.7|179534.5|179444.5|537
1689882900000|2023-07-20 19:55:00|179551.6|179461.6|179514.6|179424.6|179554.5|179464.5|179512|179422|583
1689883200000|2023-07-20 20:00:00|179526|179396|179342.8|179252.8|179526|179396.6|179313.6|179223.6|453
1689883500000|2023-07-20 20:05:00|179342.6|179252.6|179352.4|179262.4|179352.6|179262.6|179330.7|179240.7|565
1689883800000|2023-07-20 20:10:00|179351.9|179261.9|179355.7|179225.7|179364.7|179264.6|179336.7|179224.2|230
1689884100000|2023-07-20 20:15:00|179355.5|179225.5|179370.9|179240.9|179377|179247|179333.2|179203.2|439
1689884400000|2023-07-20 20:20:00|179371.1|179241.1|179376.4|179246.4|179391.2|179261.2|179370.9|179240.9|126
1689884700000|2023-07-20 20:25:00|179376.3|179246.3|179372.6|179242.6|179384.4|179254.4|179345|179215|166
1689885000000|2023-07-20 20:30:00|179374.5|179244.5|179374|179244|179385.2|179255.2|179371.8|179241.8|72
1689885300000|2023-07-20 20:35:00|179373.9|179243.9|179363|179233|179383.8|179253.8|179358.6|179228.6|129
1689885600000|2023-07-20 20:40:00|179362.8|179232.8|179338.1|179208.1|179362.8|179232.8|179333.2|179203.2|285
1689885900000|2023-07-20 20:45:00|179338|179208|179354.6|179224.6|179394.2|179241.2|179337.1|179186.6|361
1689886200000|2023-07-20 20:50:00|179354.8|179224.8|179366.4|179236.4|179403.3|179239.6|179354.8|179189.2|271
1689886500000|2023-07-20 20:55:00|179365.8|179235.8|179342.9|179000.9|179558.6|179235.8|179313.6|178971.6|681
1689886800000|2023-07-20 21:00:00|179370.7|179028.7|179436.5|179094.5|179436.5|179094.5|179361.5|179019.5|25
1689887400000|2023-07-20 21:10:00|179522.3|179180.3|179523.3|179181.3|179523.3|179181.3|179522.2|179180.2|11
1689887700000|2023-07-20 21:15:00|179523.4|179181.4|179519.9|179177.9|179523.5|179181.5|179518.6|179176.6|10
1689889200000|2023-07-20 21:40:00|179556|179214|179559.5|179217.5|179559.5|179217.5|179556|179214|2
1689889500000|2023-07-20 21:45:00|179560.2|179218.2|179560.2|179218.2|179560.2|179218.2|179560.2|179218.2|1
1689890100000|2023-07-20 21:55:00|179578.7|179236.7|179603.8|179261.8|179603.8|179261.8|179523.4|179181.4|9
1689890700000|2023-07-20 22:05:00|179518.6|179176.6|179583.6|179241.6|179592.4|179250.4|179517.7|179175.7|116
1689891000000|2023-07-20 22:10:00|179583.7|179241.7|179423.9|179081.9|179584.7|179242.7|179403.4|179061.4|458
1689891300000|2023-07-20 22:15:00|179423.4|179081.4|179484.1|179142.1|179490.6|179148.6|179423.4|179081.4|234
1689891600000|2023-07-20 22:20:00|179481.6|179139.6|179496.7|179154.7|179617|179275|179465.5|179123.5|491
1689891900000|2023-07-20 22:25:00|179493.2|179151.2|179479.1|179137.1|179606.1|179264.1|179459.1|179117.1|1051
1689892200000|2023-07-20 22:30:00|179482.1|179140.1|179575.1|179233.1|179600.2|179258.2|179469.6|179127.6|493
1689892500000|2023-07-20 22:35:00|179574.5|179232.5|179493|179151|179593.4|179251.4|179462.3|179120.3|306
1689892800000|2023-07-20 22:40:00|179493.1|179151.1|179483.2|179141.2|179509|179167|179476.9|179134.9|362
1689893100000|2023-07-20 22:45:00|179483|179141|179499.6|179157.6|179504.6|179162.6|179470.2|179128.2|439
1689893400000|2023-07-20 22:50:00|179498.9|179156.9|179500.2|179158.2|179505.4|179163.4|179472.1|179130.1|274
1689893700000|2023-07-20 22:55:00|179500.3|179158.3|179496.4|179154.4|179503.3|179161.3|179476.8|179134.8|281
1689894000000|2023-07-20 23:00:00|179495.2|179153.2|179371.6|179168.3|179640.4|179298.4|179371.6|179089.5|576
1689894300000|2023-07-20 23:05:00|179371.4|179168.4|179371.9|179163.6|179383.6|179218.3|179337.2|179154.3|145
1689894600000|2023-07-20 23:10:00|179372|179163.5|179379.4|179148.5|179387.7|179201.6|179324.7|179140.6|145
1689894900000|2023-07-20 23:15:00|179367.2|179158.7|179361.3|179153.8|179369.8|179202.2|179319.8|179152.3|94
1689895200000|2023-07-20 23:20:00|179361.2|179153.5|179328.2|179198.2|179379.8|179202.2|179322.4|179148.1|82
1689895500000|2023-07-20 23:25:00|179328.4|179198.4|179373.2|179143.7|179373.2|179198.4|179318|179143.3|219
1689895800000|2023-07-20 23:30:00|179356.3|179155.3|179331.8|179201.8|179373.7|179211|179319.3|179140.2|217
1689896100000|2023-07-20 23:35:00|179331.6|179201.6|179323.4|179193.4|179348.3|179218.3|179306.6|179176.6|113
1689896400000|2023-07-20 23:40:00|179323.5|179193.5|179311.1|179181.1|179329.6|179199.6|179307.1|179177.1|103
1689896700000|2023-07-20 23:45:00|179315.8|179185.8|179312.2|179182.2|179327.9|179197.9|179309.7|179179.7|104
1689897000000|2023-07-20 23:50:00|179314.1|179184.1|179351.3|179221.3|179397.4|179238.4|179304.8|179174.8|216
1689897300000|2023-07-20 23:55:00|179351.2|179221.2|179359|179229|179405.1|179257.1|179350.1|179185.2|143
1689897600000|2023-07-21 00:00:00|179358.7|179228.7|179443|179313|179453.8|179323.8|179356|179226|276
1689897900000|2023-07-21 00:05:00|179443.3|179313.3|179396.9|179266.9|179443.3|179313.3|179379.5|179249.5|396
1689898200000|2023-07-21 00:10:00|179396.8|179266.8|179378.7|179248.7|179400.3|179270.3|179374.9|179244.9|314
1689898500000|2023-07-21 00:15:00|179378.9|179248.9|179437.4|179307.4|179442.6|179312.6|179375.6|179245.6|448
1689898800000|2023-07-21 00:20:00|179437.3|179307.3|179334.5|179204.5|179437.3|179307.3|179334.2|179204.2|286
1689899100000|2023-07-21 00:25:00|179334.6|179204.6|179365.2|179235.2|179370.7|179240.7|179334.6|179204.6|350
1689899400000|2023-07-21 00:30:00|179365.3|179235.3|179376.1|179246.1|179387.8|179257.8|179364.2|179234.2|423
1689899700000|2023-07-21 00:35:00|179375.8|179245.8|179342.7|179212.7|179383.6|179253.6|179326.7|179196.7|333
1689900000000|2023-07-21 00:40:00|179344.7|179214.7|179366.5|179236.5|179367|179237|179327.3|179197.3|267
1689900300000|2023-07-21 00:45:00|179366.6|179236.6|179326.2|179196.2|179366.6|179236.6|179321.5|179191.5|278
1689900600000|2023-07-21 00:50:00|179326.4|179196.4|179350|179220|179379.2|179249.2|179326.4|179196.4|320
1689900900000|2023-07-21 00:55:00|179349.8|179219.8|179342.2|179212.2|179382.3|179252.3|179323.3|179193.3|508
1689901200000|2023-07-21 01:00:00|179341.7|179211.7|179353.7|179223.7|179389.1|179259.1|179341.7|179211.7|447
1689901500000|2023-07-21 01:05:00|179352.7|179222.7|179391.2|179261.2|179393.9|179263.9|179351.1|179221.1|412
1689901800000|2023-07-21 01:10:00|179391.3|179261.3|179572.7|179442.7|179607.5|179477.5|179391.3|179261.3|536
1689902100000|2023-07-21 01:15:00|179572.5|179442.5|179530.2|179400.2|179590.6|179460.6|179372.4|179242.4|700
1689902400000|2023-07-21 01:20:00|179532.2|179402.2|179430.2|179300.2|179550.1|179420.1|179421.9|179291.9|732
1689902700000|2023-07-21 01:25:00|179429.9|179299.9|179421|179291|179448.1|179318.1|179415.7|179285.7|584
1689903000000|2023-07-21 01:30:00|179420.4|179290.4|179290.3|179160.3|179420.4|179290.4|179284.4|179154.4|667
1689903300000|2023-07-21 01:35:00|179290.6|179160.6|179298.9|179168.9|179316.1|179186.1|179262.3|179132.3|617
1689903600000|2023-07-21 01:40:00|179299|179169|179299.8|179169.8|179311.9|179181.9|179282.2|179152.2|471
1689903900000|2023-07-21 01:45:00|179299.4|179169.4|179294.1|179164.1|179316|179186|179291.1|179161.1|469
1689904200000|2023-07-21 01:50:00|179294.3|179164.3|179307.7|179177.7|179312.2|179182.2|179285.4|179155.4|560
1689904500000|2023-07-21 01:55:00|179307.6|179177.6|179305.9|179175.9|179324.8|179194.8|179295.2|179165.2|405
1689904800000|2023-07-21 02:00:00|179306|179176|179304.6|179174.6|179314.9|179184.9|179290|179160|571
1689905100000|2023-07-21 02:05:00|179302.9|179172.9|179299.4|179169.4|179317.9|179187.9|179296.6|179166.6|611
1689905400000|2023-07-21 02:10:00|179299.6|179169.6|179212.4|179122.4|179302.8|179172.8|179210.8|179103.1|471
1689905700000|2023-07-21 02:15:00|179214.3|179124.3|179191.4|179101.4|179226|179136|179169.9|179079.9|385
1689906000000|2023-07-21 02:20:00|179191.3|179101.3|179196.4|179106.4|179223.5|179133.5|179179.9|179089.9|319
1689906300000|2023-07-21 02:25:00|179196.5|179106.5|179217.3|179087.3|179222.1|179132.1|179188.2|179083.8|518
1689906600000|2023-07-21 02:30:00|179216.9|179086.9|179187.3|179057.3|179218.1|179107|179179.5|179049.5|428
1689906900000|2023-07-21 02:35:00|179187.5|179057.5|179155.6|179065.6|179194.6|179081.7|179152.3|179037.6|321
1689907200000|2023-07-21 02:40:00|179155.9|179065.9|179096.4|179006.4|179165.1|179075.1|179089.2|178999.2|331
1689907500000|2023-07-21 02:45:00|179096.3|179006.3|179078.1|178988.1|179109.3|179019.3|179067.4|178977.4|268
1689907800000|2023-07-21 02:50:00|179078|178988|179082.7|178992.7|179086|178996|179069.4|178979.4|196
1689908100000|2023-07-21 02:55:00|179082.9|178992.9|179079|178989|179084.6|178994.6|179071.5|178981.5|287
1689908400000|2023-07-21 03:00:00|179079.1|178989.1|179078.6|178988.6|179080.5|178990.5|179068.1|178978.1|294
1689908700000|2023-07-21 03:05:00|179078.7|178988.7|179100.5|179010.5|179103.9|179013.9|179078.3|178988.3|308
1689909000000|2023-07-21 03:10:00|179100.9|179010.9|179164.2|179034.2|179169.3|179065.4|179100.6|179010.6|509
1689909300000|2023-07-21 03:15:00|179164.3|179034.3|179156|179026|179170.5|179040.5|179151.1|179021.1|562
1689909600000|2023-07-21 03:20:00|179155.8|179025.8|179169.1|179039.1|179174.2|179044.2|179149.9|179019.9|456
1689909900000|2023-07-21 03:25:00|179169|179039|179152.3|179022.3|179169.2|179039.2|179141.7|179011.7|394
1689910200000|2023-07-21 03:30:00|179152|179022|179112.9|179022.9|179159|179037.2|179112.9|178998.4|322
1689910500000|2023-07-21 03:35:00|179112.5|179022.5|179143.8|179013.8|179149.3|179022.9|179108.3|178997|488
1689910800000|2023-07-21 03:40:00|179143.7|179013.7|179164.3|179034.3|179174.1|179044.1|179143.5|179013.5|408
1689911100000|2023-07-21 03:45:00|179164.4|179034.4|179161.9|179031.9|179166.7|179036.7|179149.1|179019.1|271
1689911400000|2023-07-21 03:50:00|179164.9|179034.9|179159.4|179029.4|179167.5|179037.5|179152.3|179022.3|172
1689911700000|2023-07-21 03:55:00|179160.1|179030.1|179184.9|179054.9|179189.9|179059.9|179155.1|179025.1|335
1689912000000|2023-07-21 04:00:00|179194.6|179064.6|179203|179073|179229.2|179099.2|179192.7|179062.7|321
1689912300000|2023-07-21 04:05:00|179203.2|179073.2|179163.4|179033.4|179205.7|179075.7|179162.5|179032.5|426
1689912600000|2023-07-21 04:10:00|179165.5|179035.5|179159.1|179029.1|179195.3|179065.3|179156.3|179026.3|450
1689912900000|2023-07-21 04:15:00|179159.3|179029.3|179189|179059|179199.2|179069.2|179156.2|179026.2|547
1689913200000|2023-07-21 04:20:00|179188.6|179058.6|179167.7|179037.7|179190.8|179060.8|179165.6|179035.6|487
1689913500000|2023-07-21 04:25:00|179167.8|179037.8|179168|179038|179183.5|179053.5|179152.4|179022.4|456
1689913800000|2023-07-21 04:30:00|179168.4|179038.4|179167.3|179037.3|179174.5|179044.5|179152.9|179022.9|555
1689914100000|2023-07-21 04:35:00|179167.1|179037.1|179175.6|179045.6|179177.6|179047.6|179143.1|179013.1|413
1689914400000|2023-07-21 04:40:00|179175.1|179045.1|179229|179099|179240.3|179110.3|179167.2|179037.2|244
1689914700000|2023-07-21 04:45:00|179227.8|179097.8|179227.9|179097.9|179239.9|179109.9|179218.2|179088.2|154
1689915000000|2023-07-21 04:50:00|179229.8|179099.8|179275.4|179145.4|179278.2|179148.2|179229.3|179099.3|161
1689915300000|2023-07-21 04:55:00|179275.3|179145.3|179272.9|179142.9|179308|179178|179272.8|179142.8|368
1689915600000|2023-07-21 05:00:00|179272.3|179142.3|179289.8|179159.8|179297.5|179167.5|179268.4|179138.4|321
1689915900000|2023-07-21 05:05:00|179291|179161|179292.9|179162.9|179296.6|179166.6|179273.2|179143.2|247
1689916200000|2023-07-21 05:10:00|179293.6|179163.6|179275.6|179185.6|179298|179198.9|179261.8|179161.5|369
1689916500000|2023-07-21 05:15:00|179275.9|179185.9|179289.9|179199.9|179300.6|179210.6|179275.6|179185.6|277
1689916800000|2023-07-21 05:20:00|179289.3|179199.3|179292.7|179202.7|179303.1|179213.1|179285.2|179195.2|252
1689917100000|2023-07-21 05:25:00|179292.6|179202.6|179297.5|179207.5|179306.5|179216.5|179272.3|179182.3|478
1689917400000|2023-07-21 05:30:00|179297.2|179207.2|179289.9|179199.9|179392.1|179302.1|179265.2|179175.2|656
1689917700000|2023-07-21 05:35:00|179290.6|179200.6|179282.4|179192.4|179306.6|179216.6|179275.4|179185.4|410
1689918000000|2023-07-21 05:40:00|179282.7|179192.7|179284|179194|179299.8|179209.8|179262|179172|435
1689918300000|2023-07-21 05:45:00|179283.8|179193.8|179307.8|179217.8|179311.3|179221.3|179274.3|179184.3|534
1689918600000|2023-07-21 05:50:00|179307.9|179217.9|179284.3|179194.3|179309.1|179219.1|179268.8|179178.8|534
1689918900000|2023-07-21 05:55:00|179283.9|179193.9|179277.5|179187.5|179307.7|179217.7|179260.7|179170.7|695
1689919200000|2023-07-21 06:00:00|179282.7|179192.7|179118.5|179028.5|179282.7|179192.7|178972|178882|796
1689919500000|2023-07-21 06:05:00|179120.1|179030.1|179056.1|178966.1|179218.2|179128.2|179042.2|178952.2|717
1689919800000|2023-07-21 06:10:00|179053|178963|179074.5|178984.5|179077|178987|178942.7|178852.7|728
1689920100000|2023-07-21 06:15:00|179061.6|178971.6|179218.6|179128.6|179228.6|179138.6|179038.2|178948.2|729
1689920400000|2023-07-21 06:20:00|179218|179128|179148.8|179058.8|179239.1|179149.1|179094.1|179004.1|712
1689920700000|2023-07-21 06:25:00|179150.6|179060.6|178894.8|178804.8|179168.1|179078.1|178868.3|178778.3|791
1689921000000|2023-07-21 06:30:00|178896.6|178806.6|178804.8|178714.8|178958.7|178868.7|178800|178710|830
1689921300000|2023-07-21 06:35:00|178805|178715|178755|178665|178916.5|178826.5|178740.5|178650.5|700
1689921600000|2023-07-21 06:40:00|178754.8|178664.8|178865.3|178775.3|178908.4|178818.4|178754.4|178664.4|767
1689921900000|2023-07-21 06:45:00|178865.5|178775.5|178895.8|178805.8|178928.7|178838.7|178831|178741|682
1689922200000|2023-07-21 06:50:00|178895.7|178805.7|178874.7|178784.7|178995.5|178905.5|178831|178741|707
1689922500000|2023-07-21 06:55:00|178875.7|178785.7|178725.1|178635.1|178886.1|178796.1|178701.7|178611.7|748
1689922800000|2023-07-21 07:00:00|178721.1|178631.1|178672|178582|178806.2|178716.2|178643.9|178553.9|781
1689923100000|2023-07-21 07:05:00|178671.5|178581.5|178751.3|178661.3|178791.8|178701.8|178630|178540|715
1689923400000|2023-07-21 07:10:00|178749.6|178659.6|178739.4|178649.4|178795.6|178705.6|178720.6|178630.6|662
1689923700000|2023-07-21 07:15:00|178739.3|178649.3|178781.1|178691.1|178815.5|178725.5|178729.8|178639.8|671
1689924000000|2023-07-21 07:20:00|178778.9|178688.9|178812.9|178722.9|178829.3|178739.3|178772.5|178682.5|589
1689924300000|2023-07-21 07:25:00|178812.7|178722.7|178901.5|178811.5|178975.3|178885.3|178812.7|178722.7|690
1689924600000|2023-07-21 07:30:00|178901.6|178811.6|179009.8|178919.8|179010.4|178920.4|178899|178809|859
1689924900000|2023-07-21 07:35:00|179010.4|178920.4|178965|178875|179143.3|179053.3|178913.7|178823.7|910
1689925200000|2023-07-21 07:40:00|178965.1|178875.1|179050.4|178960.4|179091.6|179001.6|178955.5|178865.5|802
1689925500000|2023-07-21 07:45:00|179051.3|178961.3|179041|178951|179088.8|178998.8|179009.4|178919.4|815
1689925800000|2023-07-21 07:50:00|179043.4|178953.4|179384.7|179294.7|179397|179307|179042.2|178952.2|756
1689926100000|2023-07-21 07:55:00|179385.2|179295.2|179422.6|179332.6|179651.7|179561.7|179342.6|179252.6|859
1689926400000|2023-07-21 08:00:00|179419.6|179329.6|179624.4|179534.4|179635.6|179545.6|179374.3|179284.3|799
1689926700000|2023-07-21 08:05:00|179625.9|179535.9|179680.4|179590.4|179718.2|179628.2|179595.2|179505.2|841
1689927000000|2023-07-21 08:10:00|179679.6|179589.6|179692.4|179602.4|179702.2|179612.2|179590.4|179500.4|779
1689927300000|2023-07-21 08:15:00|179692.8|179602.8|179758.3|179668.3|179775.3|179685.3|179677.6|179587.6|754
1689927600000|2023-07-21 08:20:00|179758.7|179668.7|179782.9|179692.9|179814.6|179724.6|179753.6|179663.6|780
1689927900000|2023-07-21 08:25:00|179782.7|179692.7|179683.7|179593.7|179818.1|179728.1|179648.3|179558.3|768
1689928200000|2023-07-21 08:30:00|179683.9|179593.9|179602.9|179512.9|179685.5|179595.5|179532|179442|698
1689928500000|2023-07-21 08:35:00|179602.7|179512.7|179771.5|179681.5|179771.5|179681.5|179602|179512|804
1689928800000|2023-07-21 08:40:00|179773.2|179683.2|179663.3|179573.3|179777.9|179687.9|179662.2|179572.2|854
1689929100000|2023-07-21 08:45:00|179662.9|179572.9|179828.5|179738.5|179854|179764|179659.7|179569.7|767
1689929400000|2023-07-21 08:50:00|179829.5|179739.5|180228|180138|180367.5|180277.5|179826.6|179736.6|773
1689929700000|2023-07-21 08:55:00|180228.7|180138.7|180313.9|180223.9|180365.3|180275.3|180157.2|180067.2|853
1689930000000|2023-07-21 09:00:00|180314.2|180224.2|180233|180143|180335.6|180245.6|180224.6|180134.6|746
1689930300000|2023-07-21 09:05:00|180233.2|180143.2|180158.6|180068.6|180248.8|180158.8|180139.4|180049.4|755
1689930600000|2023-07-21 09:10:00|180158.2|180068.2|180054.9|179964.9|180169.6|180079.6|180017.8|179927.8|884
1689930900000|2023-07-21 09:15:00|180055.3|179965.3|180113|180023|180174.5|180084.5|180026.6|179936.6|723
1689931200000|2023-07-21 09:20:00|180110|180020|180151.1|180061.1|180251.7|180161.7|180005.5|179915.5|969
1689931500000|2023-07-21 09:25:00|180148.5|180058.5|180163.5|180073.5|180263.5|180173.5|180080.3|179990.3|849
1689931800000|2023-07-21 09:30:00|180163.4|180073.4|180185.8|180095.8|180193.6|180103.6|180145.3|180055.3|772
1689932100000|2023-07-21 09:35:00|180185.6|180095.6|180288.9|180198.9|180316.1|180226.1|180152.7|180062.7|721
1689932400000|2023-07-21 09:40:00|180289.6|180199.6|180494.5|180404.5|180522.7|180432.7|180231.1|180141.1|793
1689932700000|2023-07-21 09:45:00|180494.8|180404.8|180602.3|180512.3|180728.2|180638.2|180480.4|180390.4|840
1689933000000|2023-07-21 09:50:00|180602|180512|180512.6|180422.6|180602|180512|180460.2|180370.2|639
1689933300000|2023-07-21 09:55:00|180514|180424|180438.9|180348.9|180529.5|180439.5|180396.1|180306.1|790
1689933600000|2023-07-21 10:00:00|180438.3|180348.3|180528.2|180438.2|180572.7|180482.7|180370.4|180280.4|866
1689933900000|2023-07-21 10:05:00|180532.8|180442.8|180563|180473|180662.4|180572.4|180525.3|180435.3|789
1689934200000|2023-07-21 10:10:00|180562.9|180472.9|180484.1|180394.1|180591.2|180501.2|180463.9|180373.9|696
1689934500000|2023-07-21 10:15:00|180484.2|180394.2|180426.4|180336.4|180514.6|180424.6|180364.1|180274.1|818
1689934800000|2023-07-21 10:20:00|180426.2|180336.2|180350.8|180260.8|180526|180436|180315.9|180225.9|763
1689935100000|2023-07-21 10:25:00|180350.9|180260.9|180270.1|180180.1|180455.3|180365.3|180269.4|180179.4|848
1689935400000|2023-07-21 10:30:00|180269.6|180179.6|180220.7|180130.7|180269.8|180179.8|180173.4|180083.4|850
1689935700000|2023-07-21 10:35:00|180220.8|180130.8|180134.8|180044.8|180254.3|180164.3|180134.7|180044.7|657
1689936000000|2023-07-21 10:40:00|180134.9|180044.9|180067.6|179977.6|180151.7|180061.7|180050.7|179960.7|610
1689936300000|2023-07-21 10:45:00|180067.9|179977.9|180135|180045|180205.2|180115.2|180046.3|179956.3|629
1689936600000|2023-07-21 10:50:00|180135.3|180045.3|180133.7|180043.7|180150.7|180060.7|180121.2|180031.2|721
1689936900000|2023-07-21 10:55:00|180134.3|180044.3|180109.6|180019.6|180143.4|180053.4|180106.8|180016.8|585
1689937200000|2023-07-21 11:00:00|180109.7|180019.7|180053.8|179963.8|180111.5|180021.5|180029.1|179939.1|696
1689937500000|2023-07-21 11:05:00|180054.3|179964.3|180005.9|179915.9|180057.3|179967.3|179926.1|179836.1|813
1689937800000|2023-07-21 11:10:00|180005.7|179915.7|179860.6|179770.6|180019|179929|179832.2|179742.2|665
1689938100000|2023-07-21 11:15:00|179861.2|179771.2|179806.8|179716.8|179866.4|179776.4|179805.7|179715.7|688
1689938400000|2023-07-21 11:20:00|179806.7|179716.7|179811.9|179721.9|179899.9|179809.9|179781.6|179691.6|784
1689938700000|2023-07-21 11:25:00|179812.2|179722.2|179923.7|179833.7|180031.1|179941.1|179806.7|179716.7|668
1689939000000|2023-07-21 11:30:00|179924.5|179834.5|180066.7|179976.7|180076.4|179986.4|179863.2|179773.2|819
1689939300000|2023-07-21 11:35:00|180066.3|179976.3|180008.4|179918.4|180067.6|179977.6|179847.7|179757.7|786
1689939600000|2023-07-21 11:40:00|180007.8|179917.8|179893|179803|180030.1|179940.1|179832.2|179742.2|735
1689939900000|2023-07-21 11:45:00|179892.5|179802.5|180071.6|179981.6|180121.2|180031.2|179892.5|179802.5|722
1689940200000|2023-07-21 11:50:00|180071.5|179981.5|180006.2|179916.2|180149.4|180059.4|179997.7|179907.7|732
1689940500000|2023-07-21 11:55:00|180006.5|179916.5|180352.4|180262.4|180356.5|180266.5|180006.3|179916.3|828
1689940800000|2023-07-21 12:00:00|180347.2|180257.2|180259.2|180169.2|180412.4|180322.4|180235.4|180145.4|942
1689941100000|2023-07-21 12:05:00|180258.5|180168.5|180201|180111|180263.8|180173.8|180096.4|180006.4|836
1689941400000|2023-07-21 12:10:00|180200.2|180110.2|180132.4|180042.4|180216|180126|180065.9|179975.9|800
1689941700000|2023-07-21 12:15:00|180132.6|180042.6|180015.2|179925.2|180133.9|180043.9|180010.9|179920.9|774
1689942000000|2023-07-21 12:20:00|180020|179930|179893.6|179803.6|180022.2|179932.2|179794.8|179704.8|875
1689942300000|2023-07-21 12:25:00|179893|179803|179919.9|179829.9|180115.1|180025.1|179886.5|179796.5|779
1689942600000|2023-07-21 12:30:00|179920.1|179830.1|179892.7|179802.7|179920.8|179830.8|179806.4|179716.4|851
1689942900000|2023-07-21 12:35:00|179895.1|179805.1|179773.2|179683.2|180051.7|179961.7|179750.3|179660.3|835
1689943200000|2023-07-21 12:40:00|179774.4|179684.4|179693.1|179603.1|179881.9|179791.9|179684|179594|727
1689943500000|2023-07-21 12:45:00|179693.2|179603.2|179500.6|179410.6|179751|179661|179474.5|179384.5|761
1689943800000|2023-07-21 12:50:00|179500|179410|179438.9|179348.9|179543.8|179453.8|179432.6|179342.6|778
1689944100000|2023-07-21 12:55:00|179437.8|179347.8|179535.4|179445.4|179603.4|179513.4|179390.6|179300.6|827
1689944400000|2023-07-21 13:00:00|179538|179448|179203.6|179113.6|179573.5|179483.5|179200.1|179110.1|898
1689944700000|2023-07-21 13:05:00|179204.9|179114.9|178994.3|178904.3|179218.4|179128.4|178807.7|178717.7|861
1689945000000|2023-07-21 13:10:00|178994.1|178904.1|178910|178820|179027|178937|178882.3|178792.3|741
1689945300000|2023-07-21 13:15:00|178909.8|178819.8|178937.1|178847.1|179006.9|178916.9|178692.6|178602.6|822
1689945600000|2023-07-21 13:20:00|178938.2|178848.2|178868.7|178778.7|178942.1|178852.1|178760.1|178670.1|821
1689945900000|2023-07-21 13:25:00|178869.9|178779.9|179052.5|178962.5|179062.8|178972.8|178858.9|178768.9|877
1689946200000|2023-07-21 13:30:00|179052.3|178962.3|179080.4|178990.4|179183.7|179093.7|178941.2|178851.2|940
1689946500000|2023-07-21 13:35:00|179071.5|178981.5|178966.1|178876.1|179115.3|179025.3|178960.9|178870.9|868
1689946800000|2023-07-21 13:40:00|178965.1|178875.1|179118.7|179028.7|179119.7|179029.7|178945.5|178855.5|744
1689947100000|2023-07-21 13:45:00|179118.6|179028.6|179279.9|179189.9|179315.5|179225.5|179086.2|178996.2|803
1689947400000|2023-07-21 13:50:00|179282.2|179192.2|179283.1|179193.1|179321.5|179231.5|179149.1|179059.1|844
1689947700000|2023-07-21 13:55:00|179284.6|179194.6|179271.5|179181.5|179292.8|179202.8|179238.9|179148.9|752
1689948000000|2023-07-21 14:00:00|179271.2|179181.2|179473.3|179383.3|179505.7|179415.7|179267.3|179177.3|711
1689948300000|2023-07-21 14:05:00|179473.5|179383.5|179592.1|179502.1|179592.2|179502.2|179391.2|179301.2|685
1689948600000|2023-07-21 14:10:00|179592|179502|179516.7|179426.7|179683|179593|179514.2|179424.2|800
1689948900000|2023-07-21 14:15:00|179516.6|179426.6|179405.8|179315.8|179536.5|179446.5|179328.1|179238.1|806
1689949200000|2023-07-21 14:20:00|179405.7|179315.7|179436.2|179346.2|179456.6|179366.6|179395.8|179305.8|593
1689949500000|2023-07-21 14:25:00|179435.9|179345.9|179495|179405|179501.9|179411.9|179394.3|179304.3|550
1689949800000|2023-07-21 14:30:00|179495.2|179405.2|179476.9|179386.9|179501.2|179411.2|179462|179372|663
1689950100000|2023-07-21 14:35:00|179476.8|179386.8|179469.7|179379.7|179489.4|179399.4|179424.9|179334.9|610
1689950400000|2023-07-21 14:40:00|179470.1|179380.1|179420.3|179330.3|179481.5|179391.5|179348.9|179258.9|645
1689950700000|2023-07-21 14:45:00|179419.6|179329.6|179478.4|179388.4|179484.3|179394.3|179417.1|179327.1|529
1689951000000|2023-07-21 14:50:00|179478.7|179388.7|179613.7|179523.7|179763.2|179663.2|179427.4|179337.4|773
1689951300000|2023-07-21 14:55:00|179613.1|179523.1|179655.4|179565.4|179755.9|179665.9|179584.9|179494.9|802
1689951600000|2023-07-21 15:00:00|179654.7|179564.7|179612.2|179522.2|179686.4|179596.4|179592.5|179502.5|487
1689951900000|2023-07-21 15:05:00|179612.3|179522.3|179529.4|179439.4|179614.2|179524.2|179430.8|179340.8|532
1689952200000|2023-07-21 15:10:00|179529.7|179439.7|179501.7|179411.7|179530|179440|179467.5|179377.5|656
1689952500000|2023-07-21 15:15:00|179501.4|179411.4|179563.9|179473.9|179565.4|179475.4|179476.2|179386.2|530
1689952800000|2023-07-21 15:20:00|179562.4|179472.4|179594.5|179504.5|179606.1|179516.1|179560.3|179470.3|240
1689953100000|2023-07-21 15:25:00|179594.6|179504.6|179586.2|179496.2|179596.8|179506.8|179581.7|179491.7|192
1689953400000|2023-07-21 15:30:00|179523.8|179433.8|179626.3|179536.3|179652.4|179562.4|179523.8|179433.8|530
1689953700000|2023-07-21 15:35:00|179626|179536|179578.3|179488.3|179689.1|179599.1|179578|179488|514
1689954000000|2023-07-21 15:40:00|179533.1|179443.1|179602.7|179512.7|179603.8|179513.8|179522.2|179432.2|422
1689954300000|2023-07-21 15:45:00|179601.8|179511.8|179548.3|179458.3|179640.3|179550.3|179509.7|179419.7|601
1689954600000|2023-07-21 15:50:00|179547.6|179457.6|179605.2|179515.2|179608.2|179518.2|179508|179418|526
1689954900000|2023-07-21 15:55:00|179604.1|179514.1|179583.9|179493.9|179617.4|179527.4|179576|179486|471
1689955200000|2023-07-21 16:00:00|179583.4|179493.4|179607.7|179517.7|179614.5|179524.5|179573.7|179483.7|724
1689955500000|2023-07-21 16:05:00|179608.2|179518.2|179671.9|179581.9|179676.7|179586.7|179605.5|179515.5|777
1689955800000|2023-07-21 16:10:00|179672.1|179582.1|179672|179582|179677.1|179587.1|179602.3|179512.3|767
1689956100000|2023-07-21 16:15:00|179668.7|179578.7|179600.3|179510.3|179677.1|179587.1|179582.9|179492.9|790
1689956400000|2023-07-21 16:20:00|179601.1|179511.1|179582.2|179492.2|179687.5|179597.5|179581.6|179491.6|644
1689956700000|2023-07-21 16:25:00|179582.3|179492.3|179572.4|179482.4|179582.3|179492.3|179502.7|179412.7|498
1689957000000|2023-07-21 16:30:00|179571.9|179481.9|179552.9|179462.9|179608.9|179518.9|179529.5|179439.5|593
1689957300000|2023-07-21 16:35:00|179552.1|179462.1|179530.8|179440.8|179555.6|179465.6|179524.9|179434.9|634
1689957600000|2023-07-21 16:40:00|179530.9|179440.9|179479.1|179389.1|179545.7|179455.7|179476.7|179386.7|585
1689957900000|2023-07-21 16:45:00|179479|179389|179512.3|179422.3|179545.3|179455.3|179478.5|179388.5|642
1689958200000|2023-07-21 16:50:00|179512.1|179422.1|179499.7|179409.7|179526.7|179436.7|179483.8|179393.8|644
1689958500000|2023-07-21 16:55:00|179499.8|179409.8|179553.2|179463.2|179555.4|179465.4|179497.6|179407.6|595
1689958800000|2023-07-21 17:00:00|179553.5|179463.5|179613.7|179523.7|179646.6|179556.6|179544.1|179454.1|481
1689959100000|2023-07-21 17:05:00|179613.2|179523.2|179606.1|179516.1|179613.2|179523.2|179562.2|179472.2|440
1689959400000|2023-07-21 17:10:00|179606.9|179516.9|179637.9|179547.9|179639.4|179549.4|179589.7|179499.7|361
1689959700000|2023-07-21 17:15:00|179637.8|179547.8|179646.2|179556.2|179652|179562|179635.7|179545.7|483
1689960000000|2023-07-21 17:20:00|179646.4|179556.4|179653.3|179563.3|179656.5|179566.5|179634.9|179544.9|440
1689960300000|2023-07-21 17:25:00|179653.7|179563.7|179649.4|179559.4|179661.2|179571.2|179643.3|179553.3|497
1689960600000|2023-07-21 17:30:00|179649.3|179559.3|179643.5|179553.5|179655.3|179565.3|179642.1|179552.1|443
1689960900000|2023-07-21 17:35:00|179643.4|179553.4|179645.5|179555.5|179650.9|179560.9|179638.7|179548.7|450
1689961200000|2023-07-21 17:40:00|179645.8|179555.8|179644|179554|179654.5|179564.5|179642.8|179552.8|387
1689961500000|2023-07-21 17:45:00|179643.9|179553.9|179749.6|179659.6|179755.5|179665.5|179640|179550|404
1689961800000|2023-07-21 17:50:00|179751.2|179661.2|179747.3|179657.3|179765.7|179675.7|179740.8|179650.8|524
1689962100000|2023-07-21 17:55:00|179747.4|179657.4|179721.1|179631.1|179768.6|179678.6|179713.7|179623.7|569
1689962400000|2023-07-21 18:00:00|179721|179631|179597.5|179507.5|179726.3|179636.3|179591.9|179501.9|608
1689962700000|2023-07-21 18:05:00|179598.3|179508.3|179607.8|179517.8|179628.2|179538.2|179586.7|179496.7|710
1689963000000|2023-07-21 18:10:00|179607.9|179517.9|179610.5|179520.5|179634.6|179544.6|179593.5|179503.5|841
1689963300000|2023-07-21 18:15:00|179612.6|179522.6|179694.8|179604.8|179694.8|179604.8|179590.7|179500.7|758
1689963600000|2023-07-21 18:20:00|179694.4|179604.4|179694.5|179604.5|179696|179606|179665|179575|670
1689963900000|2023-07-21 18:25:00|179693.2|179603.2|179688.6|179598.6|179704.2|179614.2|179679|179589|643
1689964200000|2023-07-21 18:30:00|179686.7|179596.7|179681.5|179591.5|179697.4|179607.4|179674.7|179584.7|700
1689964500000|2023-07-21 18:35:00|179680.4|179590.4|179691.1|179601.1|179692.5|179602.5|179665|179575|745
1689964800000|2023-07-21 18:40:00|179692.2|179602.2|179687.2|179597.2|179694.3|179604.3|179668.9|179578.9|760
1689965100000|2023-07-21 18:45:00|179687.6|179597.6|179682|179592|179720.8|179630.8|179669.4|179579.4|728
1689965400000|2023-07-21 18:50:00|179681.7|179591.7|179778.3|179688.3|179790.4|179700.4|179681.6|179591.6|473
1689965700000|2023-07-21 18:55:00|179778.5|179688.5|179833.5|179743.5|179879|179789|179716.1|179626.1|806
1689966000000|2023-07-21 19:00:00|179833.1|179743.1|179877.1|179787.1|179914.8|179824.8|179797|179707|730
1689966300000|2023-07-21 19:05:00|179882.6|179792.6|179878.2|179788.2|179916.2|179826.2|179863.9|179773.9|451
1689966600000|2023-07-21 19:10:00|179878.6|179788.6|179884.6|179794.6|179910|179820|179863.3|179773.3|521
1689966900000|2023-07-21 19:15:00|179884.7|179794.7|179897.5|179807.5|179918.4|179828.4|179872.5|179782.5|553
1689967200000|2023-07-21 19:20:00|179897.6|179807.6|179817.9|179727.9|179897.6|179807.6|179811.6|179721.6|689
1689967500000|2023-07-21 19:25:00|179816.6|179726.6|179815.9|179725.9|179833.4|179743.4|179808.4|179718.4|743
1689967800000|2023-07-21 19:30:00|179816.4|179726.4|179848.4|179758.4|179856.2|179766.2|179816.4|179726.4|512
1689968100000|2023-07-21 19:35:00|179847.5|179757.5|179786.6|179696.6|179849.5|179759.5|179775.8|179685.8|454
1689968400000|2023-07-21 19:40:00|179786|179696|179767.5|179677.5|179803.9|179713.9|179764.3|179674.3|464
1689968700000|2023-07-21 19:45:00|179767.9|179677.9|179733.1|179643.1|179779|179689|179724.9|179634.9|738
1689969000000|2023-07-21 19:50:00|179734.5|179644.5|179766.3|179676.3|179769.2|179679.2|179722.2|179632.2|602
1689969300000|2023-07-21 19:55:00|179764.8|179674.8|179781.6|179691.6|179782.5|179692.5|179756.9|179666.9|340
1689969600000|2023-07-21 20:00:00|179781.4|179691.4|179810.1|179680.1|179812.6|179691.4|179776.8|179662.5|92
1689969900000|2023-07-21 20:05:00|179810|179680|179815.5|179685.5|179827.1|179697.1|179810|179680|96
1689970200000|2023-07-21 20:10:00|179817.8|179687.8|179813.3|179683.3|179829.1|179699.1|179809.1|179679.1|96
1689970500000|2023-07-21 20:15:00|179813.4|179683.4|179800.9|179670.9|179813.4|179683.4|179794|179664|104
1689970800000|2023-07-21 20:20:00|179800.8|179670.8|179810.5|179680.5|179813.1|179683.1|179796.5|179666.5|72
1689971100000|2023-07-21 20:25:00|179818.7|179688.7|179814.5|179684.5|179821.4|179691.4|179773.7|179643.7|157
1689971400000|2023-07-21 20:30:00|179815.3|179685.3|179809.7|179679.7|179818.3|179688.3|179809.5|179679.5|362
1689971700000|2023-07-21 20:35:00|179809.8|179679.8|179799.5|179669.5|179858.5|179728.5|179792.4|179662.4|215
1689972000000|2023-07-21 20:40:00|179799.4|179669.4|179861.8|179731.8|179866.2|179736.2|179787.3|179657.3|204
1689972300000|2023-07-21 20:45:00|179861.5|179731.5|179919.4|179624.3|179944.8|179733|179820.7|179622.4|307
1689972600000|2023-07-21 20:50:00|179923.8|179628.9|179980.2|179649.2|179984.4|179657.7|179923.8|179605.6|91
1689972900000|2023-07-21 20:55:00|179979.8|179661.9|179953.6|179611.6|179989.4|179661.9|179937|179595|84
1690142400000|2023-07-23 20:00:00|180147.6|179750.6|180147.6|179750.6|180147.6|179750.6|180147.6|179750.6|1
1690143600000|2023-07-23 20:20:00|180100.9|179703.9|180100.9|179703.9|180100.9|179703.9|180100.9|179703.9|1
1690143900000|2023-07-23 20:25:00|180147.6|179750.6|180147.6|179750.6|180147.6|179750.6|180147.6|179750.6|1
1690144200000|2023-07-23 20:30:00|180060|179719|179876.6|179479.6|180060|179719|179864.9|179467.9|6
1690144500000|2023-07-23 20:35:00|179865|179468|179865|179468|179865|179468|179864.9|179467.9|3
1690146000000|2023-07-23 21:00:00|179781.5|179384.5|179865|179468|179865|179468|179781.5|179384.5|2
1690146300000|2023-07-23 21:05:00|179817.5|179420.5|179799.6|179407.6|179824.2|179427.2|179756.8|179359.8|12
1690146600000|2023-07-23 21:10:00|179799.5|179407.5|179785.6|179393.6|179829.4|179437.4|179766.4|179374.4|83
1690146900000|2023-07-23 21:15:00|179785.8|179393.8|179827.9|179435.9|179857.2|179465.2|179763.2|179371.2|76
1690147200000|2023-07-23 21:20:00|179827.5|179435.5|179839.9|179447.9|179845.9|179453.9|179796.8|179404.8|32
1690147500000|2023-07-23 21:25:00|179839.5|179447.5|179839.2|179447.2|179871.7|179479.7|179839.2|179447.2|4
1690147800000|2023-07-23 21:30:00|179815.5|179423.5|179798.4|179406.4|179817.6|179425.6|179784.3|179392.3|249
1690148100000|2023-07-23 21:35:00|179798.3|179406.3|179762.7|179370.7|179832|179440|179755.2|179363.2|146
1690148400000|2023-07-23 21:40:00|179762.5|179370.5|179798.3|179406.3|179803|179411|179762.5|179370.5|106
1690148700000|2023-07-23 21:45:00|179798|179406|179777.5|179385.5|179817.3|179425.3|179743|179351|140
1690149000000|2023-07-23 21:50:00|179777.7|179385.7|179836.9|179444.9|179841.1|179449.1|179777.5|179385.5|133
1690149300000|2023-07-23 21:55:00|179836.4|179444.4|179831.6|179439.6|179844.1|179452.1|179793.2|179401.2|300
1690149600000|2023-07-23 22:00:00|179829.3|179437.3|179782.8|179390.8|179829.3|179437.3|179747.3|179355.3|265
1690149900000|2023-07-23 22:05:00|179782.9|179390.9|179836.9|179444.9|179889|179497|179775.8|179383.8|259
1690150200000|2023-07-23 22:10:00|179836.4|179444.4|179832.7|179440.7|179836.4|179444.4|179807.9|179415.9|99
1690150500000|2023-07-23 22:15:00|179832|179440|179835.5|179443.5|179840.7|179448.7|179815.4|179423.4|228
1690150800000|2023-07-23 22:20:00|179835.6|179443.6|179837.6|179445.6|179855.6|179463.6|179828.4|179436.4|253
1690151100000|2023-07-23 22:25:00|179837.8|179445.8|179841.1|179449.1|179849.8|179457.8|179837.1|179445.1|106
1690151400000|2023-07-23 22:30:00|179841.2|179449.2|179845.3|179453.3|179850.7|179458.7|179840.9|179448.9|152
1690151700000|2023-07-23 22:35:00|179845.2|179453.2|179844.5|179452.5|179845.2|179453.2|179835.2|179443.2|123
1690152000000|2023-07-23 22:40:00|179844.7|179452.7|179842.7|179450.7|179847.2|179455.2|179842.7|179450.7|94
1690152300000|2023-07-23 22:45:00|179842.8|179450.8|179853.5|179461.5|179854.9|179462.9|179828.5|179436.5|204
1690152600000|2023-07-23 22:50:00|179853.4|179461.4|179844.4|179452.4|179855.4|179463.4|179836.5|179444.5|87
1690152900000|2023-07-23 22:55:00|179844.3|179452.3|179840.6|179448.6|179855.4|179463.4|179836.4|179444.4|93
1690153200000|2023-07-23 23:00:00|179839.3|179447.3|179839.7|179447.7|179849.7|179457.7|179823.2|179437.7|105
1690153500000|2023-07-23 23:05:00|179839.5|179447.5|179912.2|179520.2|179923.5|179531.5|179823.2|179431.2|242
1690153800000|2023-07-23 23:10:00|179912.3|179520.3|179922.1|179530.1|179922.9|179530.9|179904.8|179512.8|112
1690154100000|2023-07-23 23:15:00|179915|179523|179914.2|179522.2|179926.9|179534.9|179903.8|179511.8|106
1690154400000|2023-07-23 23:20:00|179914.1|179522.1|179919.7|179527.7|179926.3|179534.3|179907.2|179515.2|79
1690154700000|2023-07-23 23:25:00|179926.7|179534.7|179920.4|179528.4|179934.8|179542.8|179910.2|179518.2|121
1690155000000|2023-07-23 23:30:00|179920.2|179528.2|179917.5|179525.5|179937.6|179545.6|179913.7|179521.7|109
1690155300000|2023-07-23 23:35:00|179924.6|179532.6|180073.8|179681.8|180136|179744|179905.5|179513.5|200
1690155600000|2023-07-23 23:40:00|180069.6|179677.6|179902.2|179582.9|180069.7|179677.7|179902|179575.4|610
1690155900000|2023-07-23 23:45:00|179900.4|179584.7|179831.9|179651.9|179959.4|179660|179824.1|179572.3|245
1690156200000|2023-07-23 23:50:00|179830.6|179650.6|179853.6|179673.6|179896.6|179682.6|179821.6|179590.2|124
1690156500000|2023-07-23 23:55:00|179854.3|179674.3|179905.3|179641.8|179938.7|179690.3|179837.8|179618.8|395
1690156800000|2023-07-24 00:00:00|179905.2|179641.6|179893.2|179713.2|179924.9|179717|179861.5|179641.6|441
1690157100000|2023-07-24 00:05:00|179893.6|179713.6|179939.4|179759.4|179942.3|179762.3|179864.5|179684.5|581
1690157400000|2023-07-24 00:10:00|179939.2|179759.2|179829.2|179649.2|179951.6|179771.6|179815.8|179635.8|390
1690157700000|2023-07-24 00:15:00|179829|179649|179848.5|179668.5|179859.3|179679.3|179829|179649|672
1690158000000|2023-07-24 00:20:00|179848.8|179668.8|179849|179669|179854.4|179674.4|179834.2|179654.2|549
1690158300000|2023-07-24 00:25:00|179849.9|179669.9|179840.1|179660.1|179851.6|179671.6|179830.4|179650.4|280
1690158600000|2023-07-24 00:30:00|179838.6|179658.6|179848.6|179668.6|179878.8|179698.8|179740.1|179560.1|613
1690158900000|2023-07-24 00:35:00|179848.9|179668.9|179856|179676|179875.8|179695.8|179839.4|179659.4|343
1690159200000|2023-07-24 00:40:00|179855.9|179675.9|179857.7|179727.7|179869.1|179734|179832.1|179672.5|540
1690159500000|2023-07-24 00:45:00|179857.5|179727.5|179854.2|179724.2|179862.8|179732.8|179840.7|179710.7|444
1690159800000|2023-07-24 00:50:00|179853.7|179723.7|179858.7|179728.7|179866.7|179736.7|179853.7|179723.7|530
1690160100000|2023-07-24 00:55:00|179859.9|179729.9|179854.2|179724.2|179867|179737|179849|179719|509
1690160400000|2023-07-24 01:00:00|179854.7|179724.7|179836.7|179706.7|179860.5|179730.5|179816.1|179686.1|604
1690160700000|2023-07-24 01:05:00|179837.3|179707.3|179831.7|179701.7|179852.1|179722.1|179827.9|179697.9|558
1690161000000|2023-07-24 01:10:00|179838.7|179708.7|179833.5|179703.5|179859.4|179729.4|179828.8|179698.8|473
1690161300000|2023-07-24 01:15:00|179834.4|179704.4|179968.1|179838.1|179974|179844|179829.2|179699.2|507
1690161600000|2023-07-24 01:20:00|179967.6|179837.6|180080.9|179950.9|180106.6|179976.6|179956.4|179826.4|658
1690161900000|2023-07-24 01:25:00|180082.2|179952.2|180111.4|179981.4|180205.3|180049.9|180082.2|179952.2|708
1690162200000|2023-07-24 01:30:00|180111.8|179981.8|180130.2|180000.2|180149.2|180019.2|180103.4|179973.4|716
1690162500000|2023-07-24 01:35:00|180130.7|180000.7|180139.1|180009.1|180148.7|180018.7|180054|179924|668
1690162800000|2023-07-24 01:40:00|180139.2|180009.2|180064.5|179934.5|180154.7|180024.7|180064.5|179934.5|681
1690163100000|2023-07-24 01:45:00|180064.4|179934.4|179967.8|179837.8|180070.3|179940.3|179951.7|179821.7|634
1690163400000|2023-07-24 01:50:00|179967.3|179837.3|180047.7|179917.7|180050.9|179920.9|179967.2|179837.2|771
1690163700000|2023-07-24 01:55:00|180047.8|179917.8|180029.2|179899.2|180064.1|179934.1|180027.2|179897.2|661
1690164000000|2023-07-24 02:00:00|180029.4|179899.4|179969.9|179839.9|180044.3|179914.3|179963.6|179833.6|686
1690164300000|2023-07-24 02:05:00|179969.4|179839.4|179976.1|179846.1|179979.5|179849.5|179966.2|179836.2|370
1690164600000|2023-07-24 02:10:00|179976.2|179846.2|179974.7|179844.7|180001.9|179871.9|179968.7|179838.7|377
1690164900000|2023-07-24 02:15:00|179975.2|179845.2|179978.1|179848.1|179991|179861|179965.7|179835.7|329
1690165200000|2023-07-24 02:20:00|179977.6|179847.6|179863|179733|179980.6|179850.6|179820.1|179690.1|394
1690165500000|2023-07-24 02:25:00|179862.4|179732.4|179729.3|179599.3|179863.7|179733.7|179651.1|179521.1|742
1690165800000|2023-07-24 02:30:00|179728.5|179598.5|179752.8|179622.8|179754.3|179624.3|179720.8|179590.8|610
1690166100000|2023-07-24 02:35:00|179753.2|179623.2|179818.1|179688.1|179843|179713|179752.8|179622.8|555
1690166400000|2023-07-24 02:40:00|179817.7|179687.7|179815.7|179685.7|179829.9|179699.9|179808.1|179678.1|496
1690166700000|2023-07-24 02:45:00|179816.9|179686.9|179825.8|179695.8|179842.6|179712.6|179810.1|179680.1|542
1690167000000|2023-07-24 02:50:00|179825.7|179695.7|179857.6|179727.6|179892.8|179762.8|179802.1|179672.1|498
1690167300000|2023-07-24 02:55:00|179857.1|179727.1|179862.7|179732.7|179873.9|179743.9|179847.9|179717.9|423
1690167600000|2023-07-24 03:00:00|179863.3|179733.3|179857.1|179727.1|179868.2|179738.2|179838.2|179708.2|491
1690167900000|2023-07-24 03:05:00|179856.4|179726.4|179840.3|179710.3|179857.8|179727.8|179833.8|179703.8|495
1690168200000|2023-07-24 03:10:00|179839.5|179709.5|179875.1|179745.1|179875.5|179745.5|179837.2|179707.2|504
1690168500000|2023-07-24 03:15:00|179875.2|179745.2|179883.2|179753.2|179928.1|179798.1|179866.6|179736.6|475
1690168800000|2023-07-24 03:20:00|179883.3|179753.3|179896.8|179766.8|179904.1|179774.1|179859.4|179729.4|536
1690169100000|2023-07-24 03:25:00|179896.7|179766.7|179892.4|179762.4|179906.7|179776.7|179882.1|179752.1|219
1690169400000|2023-07-24 03:30:00|179892.6|179762.6|179899.6|179769.6|179906.8|179776.8|179892.4|179762.4|220
1690169700000|2023-07-24 03:35:00|179899.4|179769.4|179901.3|179771.3|179911.7|179781.7|179897.2|179767.2|162
1690170000000|2023-07-24 03:40:00|179911.1|179781.1|179893.7|179763.7|179912.3|179782.3|179888.3|179758.3|151
1690170300000|2023-07-24 03:45:00|179893.5|179763.5|179885.6|179755.6|179907.9|179777.9|179884.4|179754.4|241
1690170600000|2023-07-24 03:50:00|179885.3|179755.3|179869.8|179739.8|179887.8|179757.8|179857.4|179727.4|215
1690170900000|2023-07-24 03:55:00|179870|179740|179892.7|179762.7|179909.2|179779.2|179865.2|179735.2|339
1690171200000|2023-07-24 04:00:00|179893.2|179763.2|179884.5|179754.5|179907.9|179777.9|179880.6|179750.6|305
1690171500000|2023-07-24 04:05:00|179884.9|179754.9|179898.9|179768.9|179899.8|179769.8|179882.9|179752.9|198
1690171800000|2023-07-24 04:10:00|179890.8|179760.8|179930.5|179800.5|179937.3|179807.3|179890.1|179760.1|162
1690172100000|2023-07-24 04:15:00|179930.3|179800.3|179942.3|179812.3|179952.6|179822.6|179929.3|179799.3|143
1690172400000|2023-07-24 04:20:00|179941.6|179811.6|179956.3|179826.3|179969.3|179839.3|179940.8|179810.8|184
1690172700000|2023-07-24 04:25:00|179955.8|179825.8|179957.8|179827.8|179972.5|179842.5|179954.7|179824.7|306
1690173000000|2023-07-24 04:30:00|179957|179827|179987.9|179857.9|179997.3|179867.3|179956.2|179826.2|259
1690173300000|2023-07-24 04:35:00|179992.7|179862.7|179976|179846|179992.7|179862.7|179971.5|179841.5|353
1690173600000|2023-07-24 04:40:00|179975.9|179845.9|179977.8|179847.8|179986.8|179856.8|179971.9|179841.9|307
1690173900000|2023-07-24 04:45:00|179977.2|179847.2|179974.7|179844.7|179980.6|179850.6|179970.2|179840.2|234
1690174200000|2023-07-24 04:50:00|179974.5|179844.5|179974.7|179844.7|179975.2|179845.2|179967.3|179837.3|180
1690174500000|2023-07-24 04:55:00|179974.9|179844.9|179976.8|179846.8|179985.6|179855.6|179970|179840|168
1690174800000|2023-07-24 05:00:00|179974.6|179844.6|179954.5|179824.5|179976.8|179846.8|179951.2|179821.2|261
1690175100000|2023-07-24 05:05:00|179955.5|179825.5|179927.9|179837.9|179959.5|179865|179922.1|179821.6|245
1690175400000|2023-07-24 05:10:00|179927.6|179837.6|179940.5|179810.5|179942|179841.7|179914.9|179806.6|217
1690175700000|2023-07-24 05:15:00|179939.3|179809.3|179948.9|179818.9|179954.8|179824.8|179934.7|179804.7|301
1690176000000|2023-07-24 05:20:00|179948.1|179818.1|179968.2|179838.2|179970.9|179840.9|179946.8|179816.8|269
1690176300000|2023-07-24 05:25:00|179967.4|179837.4|180001.1|179911.1|180016.4|179912.1|179965.8|179835.8|381
1690176600000|2023-07-24 05:30:00|180001.8|179911.8|179992.4|179902.4|180003.6|179913.6|179985.8|179895.8|387
1690176900000|2023-07-24 05:35:00|179992.6|179902.6|179989.7|179899.7|180002.9|179912.9|179985.9|179895.9|441
1690177200000|2023-07-24 05:40:00|179989.6|179899.6|179925|179835|179993|179903|179909|179819|410
1690177500000|2023-07-24 05:45:00|179924.5|179834.5|179878.1|179788.1|179928.1|179838.1|179876.4|179786.4|205
1690177800000|2023-07-24 05:50:00|179878.2|179788.2|179840.1|179750.1|179885.6|179795.6|179837.6|179747.6|215
1690178100000|2023-07-24 05:55:00|179838|179748|179813.7|179723.7|179853.1|179763.1|179812.4|179722.4|476
1690178400000|2023-07-24 06:00:00|179812.9|179722.9|179720.8|179630.8|179847.5|179757.5|179684.5|179594.5|696
1690178700000|2023-07-24 06:05:00|179721.1|179631.1|179864.7|179774.7|179904.1|179814.1|179720.5|179630.5|801
1690179000000|2023-07-24 06:10:00|179864|179774|180019|179929|180021.9|179931.9|179832.5|179742.5|797
1690179300000|2023-07-24 06:15:00|180017.8|179927.8|179896.5|179806.5|180026.6|179936.6|179844.9|179754.9|787
1690179600000|2023-07-24 06:20:00|179892.8|179802.8|179871.9|179781.9|179911.9|179821.9|179785.5|179695.5|687
1690179900000|2023-07-24 06:25:00|179872.1|179782.1|179847.8|179757.8|179904.3|179814.3|179781.1|179691.1|795
1690180200000|2023-07-24 06:30:00|179848|179758|179884.5|179794.5|180000.5|179910.5|179846.8|179756.8|694
1690180500000|2023-07-24 06:35:00|179885.7|179795.7|179898.2|179808.2|179954.3|179864.3|179874.1|179784.1|636
1690180800000|2023-07-24 06:40:00|179898.6|179808.6|179961|179871|179985.6|179895.6|179869.4|179779.4|748
1690181100000|2023-07-24 06:45:00|179960.9|179870.9|179795.4|179705.4|179961|179871|179785.3|179695.3|795
1690181400000|2023-07-24 06:50:00|179795.6|179705.6|179908|179818|179910.3|179820.3|179667.5|179577.5|867
1690181700000|2023-07-24 06:55:00|179900.6|179810.6|179942.4|179852.4|179944|179854|179843.4|179753.4|769
1690182000000|2023-07-24 07:00:00|179943|179853|179819.1|179729.1|179943.3|179853.3|179780.9|179690.9|831
1690182300000|2023-07-24 07:05:00|179831.2|179741.2|179758.9|179668.9|179879.6|179789.6|179730.7|179640.7|819
1690182600000|2023-07-24 07:10:00|179763.6|179673.6|179914.8|179824.8|179922.7|179832.7|179755.6|179665.6|822
1690182900000|2023-07-24 07:15:00|179915.1|179825.1|179962.8|179872.8|180089.1|179999.1|179896.4|179806.4|907
1690183200000|2023-07-24 07:20:00|179962.9|179872.9|179880.3|179790.3|180022.9|179932.9|179875.1|179785.1|822
1690183500000|2023-07-24 07:25:00|179879.8|179789.8|179864.7|179774.7|179888|179798|179788.3|179698.3|636
1690183800000|2023-07-24 07:30:00|179863.8|179773.8|180380.1|180290.1|180411.4|180321.4|179863.8|179773.8|1033
1690184100000|2023-07-24 07:35:00|180380.5|180290.5|180207|180117|180528.2|180438.2|180207|180117|1008
1690184400000|2023-07-24 07:40:00|180206.9|180116.9|180205.7|180115.7|180341.2|180251.2|180174.8|180084.8|932
1690184700000|2023-07-24 07:45:00|180206.3|180116.3|180039.2|179949.2|180206.4|180116.4|180037.2|179947.2|868
1690185000000|2023-07-24 07:50:00|180040.2|179950.2|180172.3|180082.3|180179.8|180089.8|180022.5|179932.5|875
1690185300000|2023-07-24 07:55:00|180172.7|180082.7|180035|179945|180218.1|180128.1|180015.7|179925.7|706
1690185600000|2023-07-24 08:00:00|180033.4|179943.4|180374.2|180284.2|180464.2|180374.2|179976.7|179886.7|862
1690185900000|2023-07-24 08:05:00|180372.6|180282.6|180294.7|180204.7|180410.2|180320.2|180255.1|180165.1|704
1690186200000|2023-07-24 08:10:00|180292.6|180202.6|180336.5|180246.5|180336.5|180246.5|180185.9|180095.9|810
1690186500000|2023-07-24 08:15:00|180336.9|180246.9|180430.2|180340.2|180463.4|180373.4|180330.8|180240.8|773
1690186800000|2023-07-24 08:20:00|180430.3|180340.3|180281.4|180191.4|180473.1|180383.1|180269.9|180179.9|805
1690187100000|2023-07-24 08:25:00|180281.5|180191.5|180221.8|180131.8|180283|180193|180160.8|180070.8|768
1690187400000|2023-07-24 08:30:00|180221.6|180131.6|180302.5|180212.5|180381.2|180291.2|180196.5|180106.5|922
1690187700000|2023-07-24 08:35:00|180302.2|180212.2|180487.4|180397.4|180493.1|180403.1|180272|180182|837
1690188000000|2023-07-24 08:40:00|180488.8|180398.8|180396.6|180306.6|180526.2|180436.2|180396.5|180306.5|861
1690188300000|2023-07-24 08:45:00|180397.7|180307.7|180429.3|180339.3|180454.1|180364.1|180288.5|180198.5|821
1690188600000|2023-07-24 08:50:00|180429.6|180339.6|180419.2|180329.2|180439|180349|180372.8|180282.8|704
1690188900000|2023-07-24 08:55:00|180419.3|180329.3|180338.1|180248.1|180470.7|180380.7|180318.1|180228.1|777
1690189200000|2023-07-24 09:00:00|180338|180248|180243.5|180153.5|180373.4|180283.4|180232|180142|817
1690189500000|2023-07-24 09:05:00|180243.7|180153.7|180119.4|180029.4|180245.7|180155.7|180102.9|180012.9|929
1690189800000|2023-07-24 09:10:00|180119|180029|180275.9|180185.9|180315.3|180225.3|180107.5|180017.5|894
1690190100000|2023-07-24 09:15:00|180277.3|180187.3|180006.7|179916.7|180287.9|180197.9|180004.2|179914.2|889
1690190400000|2023-07-24 09:20:00|180006.9|179916.9|179910.9|179820.9|180025.7|179935.7|179874.4|179784.4|843
1690190700000|2023-07-24 09:25:00|179911.3|179821.3|179915.3|179825.3|179962.9|179872.9|179867.4|179777.4|797
1690191000000|2023-07-24 09:30:00|179913.4|179823.4|179920.7|179830.7|179958.9|179868.9|179864|179774|736
1690191300000|2023-07-24 09:35:00|179919.3|179829.3|179808.8|179718.8|179919.3|179829.3|179743.2|179653.2|806
1690191600000|2023-07-24 09:40:00|179816|179726|179912.4|179822.4|179949.7|179859.7|179816|179726|778
1690191900000|2023-07-24 09:45:00|179911.6|179821.6|179888.2|179798.2|179966.9|179876.9|179843.7|179753.7|746
1690192200000|2023-07-24 09:50:00|179890.3|179800.3|179779.3|179689.3|179917.2|179827.2|179723.4|179633.4|793
1690192500000|2023-07-24 09:55:00|179780.9|179690.9|179814.4|179724.4|179848.4|179758.4|179780.9|179690.9|783
1690192800000|2023-07-24 10:00:00|179815.7|179725.7|179674.4|179584.4|179835.9|179745.9|179673.5|179583.5|830
1690193100000|2023-07-24 10:05:00|179674.5|179584.5|179639.1|179549.1|179700.3|179610.3|179571.4|179481.4|774
1690193400000|2023-07-24 10:10:00|179639|179549|179468.1|179378.1|179647.6|179557.6|179430|179340|879
1690193700000|2023-07-24 10:15:00|179474.3|179384.3|179363.6|179273.6|179493.6|179403.6|179362.9|179272.9|849
1690194000000|2023-07-24 10:20:00|179363.5|179273.5|179303.6|179213.6|179372.3|179282.3|179251.1|179161.1|713
1690194300000|2023-07-24 10:25:00|179303.2|179213.2|179470.7|179380.7|179476.9|179386.9|179279.9|179189.9|794
1690194600000|2023-07-24 10:30:00|179470.9|179380.9|179539.2|179449.2|179563.6|179473.6|179462.1|179372.1|743
1690194900000|2023-07-24 10:35:00|179539.5|179449.5|179334.3|179244.3|179539.8|179449.8|179324.4|179234.4|726
1690195200000|2023-07-24 10:40:00|179333.9|179243.9|179349.5|179259.5|179365.6|179275.6|179298.9|179208.9|731
1690195500000|2023-07-24 10:45:00|179349.3|179259.3|179342|179252|179446.6|179356.6|179326.7|179236.7|699
1690195800000|2023-07-24 10:50:00|179346.7|179256.7|179393.9|179303.9|179407.5|179317.5|179317.9|179227.9|727
1690196100000|2023-07-24 10:55:00|179394.5|179304.5|179272.8|179182.8|179430|179340|179252|179162|733
1690196400000|2023-07-24 11:00:00|179272.7|179182.7|179272.9|179182.9|179398.2|179308.2|179262.2|179172.2|860
1690196700000|2023-07-24 11:05:00|179273|179183|179080.1|178990.1|179286.7|179196.7|179062|178972|839
1690197000000|2023-07-24 11:10:00|179078.8|178988.8|178972.8|178882.8|179088.8|178998.8|178903.6|178813.6|792
1690197300000|2023-07-24 11:15:00|178972.7|178882.7|178870.8|178780.8|178983.4|178893.4|178808.8|178718.8|837
1690197600000|2023-07-24 11:20:00|178870.4|178780.4|178868.9|178778.9|178876.7|178786.7|178788.4|178698.4|835
1690197900000|2023-07-24 11:25:00|178869|178779|178615.6|178525.6|178869|178779|178595.3|178505.3|795
1690198200000|2023-07-24 11:30:00|178615.1|178525.1|178889.4|178799.4|178914.4|178824.4|178614.3|178524.3|770
1690198500000|2023-07-24 11:35:00|178889.5|178799.5|178660.4|178570.4|178896|178806|178637.4|178547.4|665
1690198800000|2023-07-24 11:40:00|178661.3|178571.3|178658.8|178568.8|178745.7|178655.7|178647.1|178557.1|562
1690199100000|2023-07-24 11:45:00|178658.9|178568.9|178681.4|178591.4|178799.1|178709.1|178658.8|178568.8|788
1690199400000|2023-07-24 11:50:00|178682.2|178592.2|178700.1|178610.1|178707.8|178617.8|178591.9|178501.9|765
1690199700000|2023-07-24 11:55:00|178700.2|178610.2|178594.2|178504.2|178719.8|178629.8|178553|178463|882
1690200000000|2023-07-24 12:00:00|178586.5|178496.5|178520.6|178430.6|178628.7|178538.7|178496.4|178406.4|917
1690200300000|2023-07-24 12:05:00|178520.7|178430.7|178428|178338|178560.1|178470.1|178392.6|178302.6|775
1690200600000|2023-07-24 12:10:00|178427.3|178337.3|178417.8|178327.8|178518|178428|178367.4|178277.4|764
1690200900000|2023-07-24 12:15:00|178417.7|178327.7|178444.2|178354.2|178449.9|178359.9|178334.8|178244.8|765
1690201200000|2023-07-24 12:20:00|178446.1|178356.1|178400.8|178310.8|178499.3|178409.3|178397.6|178307.6|850
1690201500000|2023-07-24 12:25:00|178401.1|178311.1|178492.2|178402.2|178496.9|178406.9|178374.2|178284.2|777
1690201800000|2023-07-24 12:30:00|178492.1|178402.1|178099.9|178009.9|178493.1|178403.1|178065.5|177975.5|828
1690202100000|2023-07-24 12:35:00|178100|178010|178111.4|178021.4|178157.9|178067.9|178084.1|177994.1|817
1690202400000|2023-07-24 12:40:00|178109.6|178019.6|178279.8|178189.8|178336.4|178246.4|178090.9|178000.9|844
1690202700000|2023-07-24 12:45:00|178280.1|178190.1|178298.4|178208.4|178340.4|178250.4|178206.6|178116.6|759
1690203000000|2023-07-24 12:50:00|178298.2|178208.2|178235.2|178145.2|178351.3|178261.3|178232.2|178142.2|942
1690203300000|2023-07-24 12:55:00|178235.8|178145.8|178297.8|178207.8|178330.3|178240.3|178202.1|178112.1|802
1690203600000|2023-07-24 13:00:00|178298.7|178208.7|178386.5|178296.5|178397.7|178307.7|178260.3|178170.3|851
1690203900000|2023-07-24 13:05:00|178387|178297|178549.3|178459.3|178577.4|178487.4|178379.4|178289.4|821
1690204200000|2023-07-24 13:10:00|178549.6|178459.6|178568.1|178478.1|178568.5|178478.5|178456.5|178366.5|621
1690204500000|2023-07-24 13:15:00|178568.2|178478.2|178644.8|178554.8|178697.2|178607.2|178555.4|178465.4|770
1690204800000|2023-07-24 13:20:00|178644.3|178554.3|178635.1|178545.1|178816|178726|178608|178518|861
1690205100000|2023-07-24 13:25:00|178636.2|178546.2|178414|178324|178712|178622|178389.7|178299.7|844
1690205400000|2023-07-24 13:30:00|178416.7|178326.7|178431.6|178341.6|178462.8|178372.8|178321.6|178231.6|802
1690205700000|2023-07-24 13:35:00|178429.8|178339.8|178503.1|178413.1|178543.2|178453.2|178381.4|178291.4|930
1690206000000|2023-07-24 13:40:00|178503.2|178413.2|178431.2|178189.4|178519.1|178429.1|178376.8|178189.4|925
1690206300000|2023-07-24 13:45:00|178449.9|178214|178287.8|178197.8|178726.3|178430.1|178129.6|178039.6|1082
1690206600000|2023-07-24 13:50:00|178286.4|178196.4|178436.5|178346.5|178528.2|178438.2|178279.8|178189.8|1046
1690206900000|2023-07-24 13:55:00|178441|178351|178139.5|178049.5|178485|178395|178137.4|178047.4|878
1690207200000|2023-07-24 14:00:00|178138.5|178048.5|177892.6|177802.6|178140.8|178050.8|177843.3|177753.3|973
1690207500000|2023-07-24 14:05:00|177893.6|177803.6|177970.9|177880.9|178099.5|178009.5|177882.2|177792.2|947
1690207800000|2023-07-24 14:10:00|177969.2|177879.2|178227.5|178137.5|178252.8|178162.8|177922.8|177832.8|952
1690208100000|2023-07-24 14:15:00|178226.4|178136.4|178412.8|178322.8|178438.9|178348.9|178220.6|178130.6|943
1690208400000|2023-07-24 14:20:00|178411.8|178321.8|178315.2|178225.2|178535.8|178445.8|178283.6|178193.6|808
1690208700000|2023-07-24 14:25:00|178315.3|178225.3|178306.6|178216.6|178482.8|178392.8|178194.8|178104.8|886
1690209000000|2023-07-24 14:30:00|178306.3|178216.3|178207.8|178117.8|178311.6|178221.6|178186|178096|827
1690209300000|2023-07-24 14:35:00|178207.7|178117.7|178111.1|178021.1|178221.7|178131.7|178082.5|177992.5|813
1690209600000|2023-07-24 14:40:00|178112.8|178022.8|177870.5|177780.5|178115|178025|177837.7|177747.7|853
1690209900000|2023-07-24 14:45:00|177879.5|177789.5|177729.3|177639.3|177904.4|177814.4|177729.2|177639.2|890
1690210200000|2023-07-24 14:50:00|177729|177639|177751.6|177661.6|177884.1|177794.1|177665.8|177575.8|791
1690210500000|2023-07-24 14:55:00|177751.8|177661.8|177727.7|177637.7|177796.9|177706.9|177681.1|177591.1|907
1690210800000|2023-07-24 15:00:00|177728.8|177638.8|177734.5|177644.5|177738.2|177648.2|177641.1|177551.1|824
1690211100000|2023-07-24 15:05:00|177734.1|177644.1|177696.9|177606.9|177748.3|177658.3|177653.9|177563.9|707
1690211400000|2023-07-24 15:10:00|177696.6|177606.6|177639.8|177549.8|177697|177607|177599.8|177509.8|727
1690211700000|2023-07-24 15:15:00|177640.2|177550.2|177679.5|177589.5|177700.6|177610.6|177620.6|177530.6|536
1690212000000|2023-07-24 15:20:00|177679.3|177589.3|177595.3|177505.3|177764.1|177674.1|177572.6|177482.6|699
1690212300000|2023-07-24 15:25:00|177594.9|177504.9|177611.5|177521.5|177689|177599|177594.9|177504.9|713
1690212600000|2023-07-24 15:30:00|177616.3|177526.3|177505.5|177415.5|177624.7|177534.7|177496.5|177406.5|778
1690212900000|2023-07-24 15:35:00|177504.8|177414.8|177500.2|177410.2|177552.4|177462.4|177408.5|177318.5|667
1690213200000|2023-07-24 15:40:00|177500.8|177410.8|177486.1|177396.1|177524.9|177434.9|177422.8|177332.8|556
1690213500000|2023-07-24 15:45:00|177485.4|177395.4|177336.4|177246.4|177526.7|177436.7|177303.9|177213.9|526
1690213800000|2023-07-24 15:50:00|177336.5|177246.5|177478.5|177388.5|177491.9|177401.9|177289|177199|604
1690214100000|2023-07-24 15:55:00|177479.4|177389.4|177449.4|177359.4|177510.9|177420.9|177419.2|177329.2|540
1690214400000|2023-07-24 16:00:00|177448|177358|177540.2|177450.2|177555.1|177465.1|177427.2|177337.2|801
1690214700000|2023-07-24 16:05:00|177542.3|177452.3|177580.8|177490.8|177616.3|177526.3|177539.8|177449.8|691
1690215000000|2023-07-24 16:10:00|177585.8|177495.8|177552.3|177462.3|177661.3|177571.3|177543.3|177453.3|678
1690215300000|2023-07-24 16:15:00|177552.4|177462.4|177513.5|177423.5|177562.2|177472.2|177472|177382|657
1690215600000|2023-07-24 16:20:00|177513.6|177423.6|177515.3|177425.3|177534.2|177444.2|177497.3|177407.3|818
1690215900000|2023-07-24 16:25:00|177516.6|177426.6|177443.5|177353.5|177535|177445|177437.1|177347.1|769
1690216200000|2023-07-24 16:30:00|177445.1|177355.1|177387.9|177297.9|177450.2|177360.2|177370.8|177280.8|330
1690216500000|2023-07-24 16:35:00|177390.8|177300.8|177383|177293|177412.3|177322.3|177364.1|177274.1|723
1690216800000|2023-07-24 16:40:00|177383.1|177293.1|177532.9|177442.9|177545.5|177455.5|177380.2|177290.2|637
1690217100000|2023-07-24 16:45:00|177531.8|177441.8|177424.3|177334.3|177583.8|177493.8|177414.3|177324.3|755
1690217400000|2023-07-24 16:50:00|177422.2|177332.2|177398.3|177308.3|177441.4|177351.4|177388.3|177298.3|694
1690217700000|2023-07-24 16:55:00|177398.2|177308.2|177415.9|177325.9|177423.7|177333.7|177391.5|177301.5|585
1690218000000|2023-07-24 17:00:00|177415.8|177325.8|177421.9|177331.9|177459.8|177369.8|177415.7|177325.7|621
1690218300000|2023-07-24 17:05:00|177421.4|177331.4|177334.8|177244.8|177431.5|177341.5|177334.8|177244.8|595
1690218600000|2023-07-24 17:10:00|177336.3|177246.3|177342.5|177252.5|177374.6|177284.6|177314.2|177224.2|659
1690218900000|2023-07-24 17:15:00|177342.6|177252.6|177308|177218|177342.6|177252.6|177290.7|177200.7|708
1690219200000|2023-07-24 17:20:00|177308.6|177218.6|177322.9|177232.9|177332.9|177242.9|177304.2|177214.2|754
1690219500000|2023-07-24 17:25:00|177322.8|177232.8|177327.5|177237.5|177341.5|177251.5|177310.3|177220.3|872
1690219800000|2023-07-24 17:30:00|177325.4|177235.4|177502.9|177412.9|177515.7|177425.7|177324.5|177234.5|541
1690220100000|2023-07-24 17:35:00|177502.5|177412.5|177477.4|177387.4|177507.5|177417.5|177461.6|177371.6|688
1690220400000|2023-07-24 17:40:00|177471.5|177381.5|177436.6|177346.6|177472.1|177382.1|177389|177299|851
1690220700000|2023-07-24 17:45:00|177436.1|177346.1|177446.1|177356.1|177465.5|177375.5|177380.4|177290.4|825
1690221000000|2023-07-24 17:50:00|177447.8|177357.8|177423.6|177333.6|177457.8|177367.8|177408.2|177318.2|889
1690221300000|2023-07-24 17:55:00|177424|177334|177431.4|177341.4|177451.7|177361.7|177403.8|177313.8|805
1690221600000|2023-07-24 18:00:00|177430.5|177340.5|177455.8|177365.8|177474.4|177384.4|177417.4|177327.4|663
1690221900000|2023-07-24 18:05:00|177455.5|177365.5|177401|177311|177455.6|177365.6|177383.7|177293.7|824
1690222200000|2023-07-24 18:10:00|177400.3|177310.3|177477|177387|177490.6|177400.6|177400.3|177310.3|598
1690222500000|2023-07-24 18:15:00|177476.8|177386.8|177504.2|177414.2|177507.7|177417.7|177444.1|177354.1|772
1690222800000|2023-07-24 18:20:00|177503.3|177413.3|177441.7|177351.7|177512.2|177422.2|177437.5|177347.5|785
1690223100000|2023-07-24 18:25:00|177440.7|177350.7|177468.5|177378.5|177505.2|177415.2|177437.9|177347.9|811
1690223400000|2023-07-24 18:30:00|177468.7|177378.7|177499|177409|177506.5|177416.5|177461.1|177371.1|686
1690223700000|2023-07-24 18:35:00|177499.1|177409.1|177404.1|177314.1|177499.1|177409.1|177387.2|177297.2|700
1690224000000|2023-07-24 18:40:00|177405.4|177315.4|177544.2|177454.2|177624.6|177534.6|177405.4|177315.4|742
1690224300000|2023-07-24 18:45:00|177544.1|177454.1|177487.9|177397.9|177575.6|177485.6|177475.9|177385.9|817
1690224600000|2023-07-24 18:50:00|177488.5|177398.5|177440.5|177350.5|177509.4|177419.4|177435.7|177345.7|711
1690224900000|2023-07-24 18:55:00|177440.6|177350.6|177356.1|177266.1|177473.4|177383.4|177348.9|177258.9|787
1690225200000|2023-07-24 19:00:00|177359.7|177269.7|177375.2|177285.2|177383.5|177293.5|177289.3|177199.3|541
1690225500000|2023-07-24 19:05:00|177375|177285|177463.9|177373.9|177465|177375|177369.7|177279.7|465
1690225800000|2023-07-24 19:10:00|177464.5|177374.5|177454.6|177364.6|177472.2|177382.2|177454|177364|292
1690226100000|2023-07-24 19:15:00|177454.4|177364.4|177425.6|177335.6|177462|177372|177424.2|177334.2|402
1690226400000|2023-07-24 19:20:00|177425.4|177335.4|177472.5|177382.5|177473|177383|177425.4|177335.4|475
1690226700000|2023-07-24 19:25:00|177472.6|177382.6|177475|177385|177477.1|177387.1|177443.8|177353.8|333
1690227000000|2023-07-24 19:30:00|177474|177384|177468|177378|177474|177384|177455.3|177365.3|352
1690227300000|2023-07-24 19:35:00|177468.1|177378.1|177460.3|177370.3|177468.1|177378.1|177441.4|177351.4|383
1690227600000|2023-07-24 19:40:00|177460.5|177370.5|177461.2|177371.2|177465.3|177375.3|177432.9|177342.9|423
1690227900000|2023-07-24 19:45:00|177461.3|177371.3|177464.6|177374.6|177469.5|177379.5|177450.3|177360.3|531
1690228200000|2023-07-24 19:50:00|177464.5|177374.5|177458|177368|177472.2|177382.2|177433.8|177343.8|507
1690228500000|2023-07-24 19:55:00|177454.9|177364.9|177451.4|177361.4|177462.8|177372.8|177437.1|177347.1|520
1690228800000|2023-07-24 20:00:00|177451.6|177361.6|177478.1|177388.1|177481.6|177391.6|177420.5|177330.5|380
1690229100000|2023-07-24 20:05:00|177477.9|177387.9|177472.3|177382.3|177479.7|177389.7|177469.6|177379.6|249
1690229400000|2023-07-24 20:10:00|177472.4|177382.4|177471.7|177381.7|177477.2|177387.2|177468.2|177378.2|176
1690229700000|2023-07-24 20:15:00|177471.6|177381.6|177478.3|177388.3|177485|177395|177469.1|177379.1|134
1690230000000|2023-07-24 20:20:00|177478.2|177388.2|177469.9|177379.9|177480.8|177390.8|177468.2|177378.2|143
1690230300000|2023-07-24 20:25:00|177468.9|177378.9|177493|177363|177495.3|177380.6|177466.2|177357.5|132
1690230600000|2023-07-24 20:30:00|177494.4|177364.4|177494.1|177364.1|177495.5|177365.5|177485.5|177355.5|176
1690230900000|2023-07-24 20:35:00|177491.5|177361.5|177484.3|177354.3|177493.2|177363.2|177484.2|177354.2|194
1690231200000|2023-07-24 20:40:00|177488.8|177358.8|177483.8|177353.8|177499|177391.5|177468.7|177353.5|343
1690231500000|2023-07-24 20:45:00|177483.5|177353.5|177531.5|177401.5|177579.4|177425.8|177481.2|177320|188
1690231800000|2023-07-24 20:50:00|177539.4|177409.4|177531.9|177401.9|177581.2|177410.6|177531.9|177368.4|158
1690232100000|2023-07-24 20:55:00|177530.8|177400.8|177643.3|177301.3|177650.7|177410.7|177505.5|177163.5|258
1690232400000|2023-07-24 21:00:00|177642.8|177300.8|177820.2|177478.2|177820.2|177478.2|177619.4|177277.4|44
1690232700000|2023-07-24 21:05:00|177881.9|177539.9|177885|177543|177897.9|177555.9|177881.9|177539.9|28
1690233000000|2023-07-24 21:10:00|177885.3|177543.3|177846|177504|177897.2|177555.2|177821.5|177479.5|45
1690233300000|2023-07-24 21:15:00|177846.7|177504.7|177849.7|177507.7|177849.7|177507.7|177837.8|177495.8|22
1690233600000|2023-07-24 21:20:00|177852.9|177510.9|177868.3|177526.3|177875.8|177533.8|177852.9|177510.9|10
1690233900000|2023-07-24 21:25:00|177868.5|177526.5|177817.8|177475.8|177879.2|177537.2|177817.8|177475.8|26
1690234200000|2023-07-24 21:30:00|177731.8|177389.8|177695.8|177353.8|177737.9|177395.9|177694.7|177352.7|19
1690234500000|2023-07-24 21:35:00|177666.2|177324.2|177688.6|177346.6|177693.6|177351.6|177666.2|177324.2|32
1690234800000|2023-07-24 21:40:00|177729|177387|177720|177378|177733.5|177391.5|177712.9|177370.9|10
1690235100000|2023-07-24 21:45:00|177740.4|177398.4|177722.4|177380.4|177781.9|177439.9|177683.5|177341.5|191
1690235400000|2023-07-24 21:50:00|177722.3|177380.3|177713.2|177371.2|177755.7|177413.7|177677.5|177335.5|143
1690235700000|2023-07-24 21:55:00|177713.3|177371.3|177642.9|177300.9|177776.4|177434.4|177608.6|177266.6|200
1690236000000|2023-07-24 22:00:00|177641.5|177299.5|177620.4|177278.4|177651|177309|177590.5|177248.5|285
1690236300000|2023-07-24 22:05:00|177625.1|177283.1|177628|177286|177659|177317|177620.1|177278.1|247
1690236600000|2023-07-24 22:10:00|177628.2|177286.2|177554.6|177212.6|177659.1|177317.1|177554.6|177212.6|236
1690236900000|2023-07-24 22:15:00|177559.5|177217.5|177554.6|177212.6|177560.8|177218.8|177535|177193|134
1690237200000|2023-07-24 22:20:00|177554|177212|177550.1|177208.1|177554.5|177212.5|177531.4|177189.4|101
1690237500000|2023-07-24 22:25:00|177550.4|177208.4|177547.2|177205.2|177557.1|177215.1|177528.5|177186.5|101
1690237800000|2023-07-24 22:30:00|177547.1|177205.1|177589.1|177247.1|177600.3|177258.3|177528.3|177186.3|83
1690238100000|2023-07-24 22:35:00|177546.8|177204.8|177545.8|177203.8|177570.2|177228.2|177543.4|177201.4|88
1690238400000|2023-07-24 22:40:00|177545.2|177203.2|177547|177205|177600|177258|177543.2|177201.2|78
1690238700000|2023-07-24 22:45:00|177547.3|177205.3|177547.6|177205.6|177601.4|177259.4|177544.3|177202.3|74
1690239000000|2023-07-24 22:50:00|177545.5|177203.5|177551.4|177209.4|177566.8|177224.8|177545.2|177203.2|77
1690239300000|2023-07-24 22:55:00|177553.3|177211.3|177553.3|177211.3|177604.6|177262.6|177548.6|177206.6|57
1690239600000|2023-07-24 23:00:00|177553.2|177211.2|177528.6|177261.9|177580.8|177267.2|177528.6|177195.2|341
1690239900000|2023-07-24 23:05:00|177528.5|177261.6|177554.9|177232.4|177556.3|177282.5|177485.4|177232.3|162
1690240200000|2023-07-24 23:10:00|177555.3|177232.5|177518.5|177270.8|177563.8|177278.5|177480.9|177225.6|102
1690240500000|2023-07-24 23:15:00|177522.9|177265.8|177510.1|177278.6|177557.2|177284.5|177479.5|177232|114
1690240800000|2023-07-24 23:20:00|177509.5|177276.7|177505.4|177288.9|177552|177325.2|177451.4|177239.6|96
1690241100000|2023-07-24 23:25:00|177504.5|177288.3|177503.2|177277.3|177548.6|177326|177454|177247.2|129
1690241400000|2023-07-24 23:30:00|177502.8|177277.8|177510.2|177281.6|177543.9|177332|177461.7|177253.2|128
1690241700000|2023-07-24 23:35:00|177506.6|177284.3|177486.5|177281.4|177522.9|177344.7|177455.6|177278|84
1690242000000|2023-07-24 23:40:00|177487|177281.8|177533.9|177279.2|177533.9|177363|177470.7|177260.6|117
1690242300000|2023-07-24 23:45:00|177534.1|177278.9|177506.4|177281.9|177535.8|177294.2|177489.2|177276.7|80
1690242600000|2023-07-24 23:50:00|177505.6|177281.5|177508.9|177286.7|177536.5|177323.7|177438.7|177276.2|95
1690242900000|2023-07-24 23:55:00|177508.5|177286.5|177500.4|177287.6|177520.7|177329.2|177451.8|177282|86
1690243200000|2023-07-25 00:00:00|177509.5|177289.4|177397.2|177267.2|177509.5|177309.5|177387.8|177257.8|323
1690243500000|2023-07-25 00:05:00|177396.9|177266.9|177472|177342|177472.9|177342.9|177396.9|177266.9|351
1690243800000|2023-07-25 00:10:00|177472.9|177342.9|177486.1|177356.1|177493.4|177363.4|177434.6|177304.6|314
1690244100000|2023-07-25 00:15:00|177485.9|177355.9|177476.9|177346.9|177491.9|177361.9|177468.8|177338.8|234
1690244400000|2023-07-25 00:20:00|177476.6|177346.6|177456.6|177326.6|177487.6|177357.6|177452.2|177322.2|281
1690244700000|2023-07-25 00:25:00|177457.2|177327.2|177489.8|177359.8|177496.5|177366.5|177457.2|177327.2|240
1690245000000|2023-07-25 00:30:00|177490|177360|177482.9|177352.9|177498.4|177368.4|177451.4|177321.4|197
1690245300000|2023-07-25 00:35:00|177483.5|177353.5|177404.4|177274.4|177495.4|177365.4|177399.2|177269.2|467
1690245600000|2023-07-25 00:40:00|177404.7|177274.7|177405.8|177275.8|177415.7|177285.7|177393.2|177263.2|234
1690245900000|2023-07-25 00:45:00|177405.7|177275.7|177412.4|177282.4|177419.4|177289.4|177404.2|177274.2|300
1690246200000|2023-07-25 00:50:00|177413.4|177283.4|177592.3|177462.3|177598.3|177468.3|177402.1|177272.1|350
1690246500000|2023-07-25 00:55:00|177591.9|177461.9|177586.7|177456.7|177601.6|177471.6|177579.9|177449.9|254
1690246800000|2023-07-25 01:00:00|177586.6|177456.6|177573.5|177443.5|177592.2|177462.2|177558.6|177428.6|238
1690247100000|2023-07-25 01:05:00|177572.3|177442.3|177210.1|177080.1|177572.3|177442.3|177206.9|177076.9|581
1690247400000|2023-07-25 01:10:00|177209.8|177079.8|177212.2|177082.2|177218.4|177088.4|177195.4|177065.4|469
1690247700000|2023-07-25 01:15:00|177212|177082|177267.7|177137.7|177276.4|177146.4|177157|177045.9|535
1690248000000|2023-07-25 01:20:00|177266.7|177136.7|177209.3|177079.3|177309.8|177179.8|177207.4|177077.4|571
1690248300000|2023-07-25 01:25:00|177209|177079|177227.3|177097.3|177231.2|177101.2|177113.2|176986.7|788
1690248600000|2023-07-25 01:30:00|177229.3|177099.3|177188.1|177058.1|177237.3|177107.3|177165.1|177035.1|376
1690248900000|2023-07-25 01:35:00|177186.2|177056.2|177158.9|177028.9|177187|177057|177111|176981|480
1690249200000|2023-07-25 01:40:00|177158.8|177028.8|177326.2|177196.2|177326.2|177196.2|177154.4|177024.4|571
1690249500000|2023-07-25 01:45:00|177326.3|177196.3|177316.8|177186.8|177339.2|177209.2|177308|177178|402
1690249800000|2023-07-25 01:50:00|177317.1|177187.1|177245.6|177115.6|177318.2|177188.2|177227.6|177097.6|295
1690250100000|2023-07-25 01:55:00|177245.5|177115.5|177264.5|177134.5|177273.2|177143.2|177221.2|177091.2|325
1690250400000|2023-07-25 02:00:00|177264.3|177134.3|177243.5|177113.5|177265.2|177147.6|177214.1|177105.8|240
1690250700000|2023-07-25 02:05:00|177244|177114|177284.2|177154.2|177295.5|177165.5|177227.7|177097.7|303
1690251000000|2023-07-25 02:10:00|177284|177154|177263.6|177133.6|177306.2|177176.2|177262.8|177132.8|451
1690251300000|2023-07-25 02:15:00|177263.5|177133.5|177196.5|177066.5|177269.4|177139.4|177195.1|177065.1|432
1690251600000|2023-07-25 02:20:00|177196.4|177066.4|177165.9|177035.9|177198.7|177068.7|177149|177019|270
1690251900000|2023-07-25 02:25:00|177166.3|177036.3|177129.9|176999.9|177189.8|177059.8|177118.7|176988.7|450
1690252200000|2023-07-25 02:30:00|177130|177000|177091.7|176961.7|177158.4|177028.4|177047|176917|521
1690252500000|2023-07-25 02:35:00|177091.8|176961.8|177101.9|176971.9|177142.7|177012.7|177089|176959|468
1690252800000|2023-07-25 02:40:00|177102.1|176972.1|177053|176923|177119.5|176989.5|177014.9|176884.9|456
1690253100000|2023-07-25 02:45:00|177053.7|176923.7|177030.6|176900.6|177074.2|176944.2|177024.6|176894.6|375
1690253400000|2023-07-25 02:50:00|177031.9|176901.9|177015.6|176885.6|177032.5|176902.5|176993.2|176863.2|463
1690253700000|2023-07-25 02:55:00|177014.6|176884.6|177012.8|176882.8|177101.6|176971.6|176995.5|176865.5|387
1690254000000|2023-07-25 03:00:00|177013.2|176883.2|176971.6|176841.6|177013.2|176883.2|176941.4|176811.4|559
1690254300000|2023-07-25 03:05:00|176971.5|176841.5|177038.3|176908.3|177039.4|176909.4|176940.7|176810.7|308
1690254600000|2023-07-25 03:10:00|177038.2|176908.2|177022.9|176892.9|177050.3|176920.3|177019.1|176889.1|312
1690254900000|2023-07-25 03:15:00|177023|176893|177027.1|176897.1|177043|176913|177014.1|176884.1|285
1690255200000|2023-07-25 03:20:00|177026.9|176896.9|177014.6|176884.6|177048.7|176918.7|177002.6|176872.6|363
1690255500000|2023-07-25 03:25:00|177014.4|176884.4|177028.5|176898.5|177032.5|176902.5|177010.4|176880.4|553
1690255800000|2023-07-25 03:30:00|177028.4|176898.4|177040.4|176910.4|177047.4|176917.4|177022.7|176892.7|405
1690256100000|2023-07-25 03:35:00|177040.6|176910.6|177028.7|176898.7|177044|176914|177011|176881|173
1690256400000|2023-07-25 03:40:00|177028.9|176898.9|177007.8|176877.8|177036.7|176906.7|176987.5|176857.5|189
1690256700000|2023-07-25 03:45:00|177007.7|176877.7|176994.9|176864.9|177011.1|176881.1|176987|176857|160
1690257000000|2023-07-25 03:50:00|176994.8|176864.8|176978.3|176848.3|176996.8|176866.8|176969.4|176839.4|238
1690257300000|2023-07-25 03:55:00|176978|176848|176716.1|176586.1|176978.4|176848.4|176648|176518|365
1690257600000|2023-07-25 04:00:00|176715.8|176585.8|176753.8|176623.8|176771.5|176641.5|176710.7|176561.5|777
1690257900000|2023-07-25 04:05:00|176756.2|176626.2|176752.9|176622.9|176779.7|176649.7|176740.2|176610.2|220
1690258200000|2023-07-25 04:10:00|176752.3|176622.3|176781.2|176651.2|176791.5|176661.5|176750|176620|317
1690258500000|2023-07-25 04:15:00|176780.7|176650.7|176608|176478|176785.9|176655.9|176608|176478|341
1690258800000|2023-07-25 04:20:00|176607.5|176477.5|176616.4|176486.4|176624.7|176494.7|176604|176474|396
1690259100000|2023-07-25 04:25:00|176616.8|176486.8|176713.8|176583.8|176717.2|176587.2|176616.8|176486.8|262
1690259400000|2023-07-25 04:30:00|176712.7|176582.7|176705|176575|176712.7|176582.7|176695.7|176565.7|137
1690259700000|2023-07-25 04:35:00|176703.4|176573.4|176655.3|176525.3|176712.1|176582.1|176622.5|176492.5|198
1690260000000|2023-07-25 04:40:00|176659.9|176529.9|176673.4|176543.4|176678.1|176548.1|176651.8|176521.8|371
1690260300000|2023-07-25 04:45:00|176673.3|176543.3|176672.5|176542.5|176690.4|176572.1|176655.1|176533.1|306
1690260600000|2023-07-25 04:50:00|176672.6|176542.6|176742.9|176612.9|176766.4|176636.4|176671.5|176541.5|304
1690260900000|2023-07-25 04:55:00|176746.1|176616.1|176777|176647|176778.2|176648.2|176677.5|176547.5|326
1690261200000|2023-07-25 05:00:00|176777.1|176647.1|176730|176600|176783|176656.7|176676.1|176546.1|389
1690261500000|2023-07-25 05:05:00|176729.9|176599.9|176729.9|176639.9|176752.6|176642.5|176709|176579|300
1690261800000|2023-07-25 05:10:00|176730.1|176640.1|176731|176641|176736|176646|176721.5|176631.5|205
1690262100000|2023-07-25 05:15:00|176727.5|176637.5|176725.9|176595.9|176737.2|176647.2|176700.6|176595|221
1690262400000|2023-07-25 05:20:00|176725.3|176595.3|176719.3|176589.3|176730|176600|176718.1|176588.1|175
1690262700000|2023-07-25 05:25:00|176719.1|176589.1|176725.9|176595.9|176736.2|176606.2|176719.1|176589.1|225
1690263000000|2023-07-25 05:30:00|176725.7|176595.7|176719|176589|176726.4|176596.4|176710.2|176580.2|208
1690263300000|2023-07-25 05:35:00|176718.8|176588.8|176647.6|176557.6|176723.6|176593.6|176627.9|176517.8|315
1690263600000|2023-07-25 05:40:00|176646.7|176556.7|176581.7|176491.7|176652.3|176562.3|176578.5|176488.5|722
1690263900000|2023-07-25 05:45:00|176582.8|176492.8|176541.6|176411.6|176610.2|176520.2|176518.5|176398.4|644
1690264200000|2023-07-25 05:50:00|176545.2|176415.2|176783.8|176653.8|176809.9|176679.9|176538.3|176408.3|799
1690264500000|2023-07-25 05:55:00|176789|176659|176928.1|176798.1|176940|176810|176729.7|176599.7|778
1690264800000|2023-07-25 06:00:00|176926.3|176796.3|176890.7|176800.7|176935.6|176845.6|176764.2|176674.2|701
1690265100000|2023-07-25 06:05:00|176885.7|176795.7|176708|176618|176915.9|176825.9|176687.7|176597.7|676
1690265400000|2023-07-25 06:10:00|176713.6|176623.6|176868|176778|176891.8|176801.8|176639.7|176549.7|659
1690265700000|2023-07-25 06:15:00|176868.1|176778.1|176671|176581|176892.8|176802.8|176607.8|176517.8|856
1690266000000|2023-07-25 06:20:00|176670.9|176580.9|176784.5|176694.5|176789.2|176699.2|176631.8|176541.8|706
1690266300000|2023-07-25 06:25:00|176782.8|176692.8|176857.6|176767.6|176865.2|176775.2|176768.2|176678.2|601
1690266600000|2023-07-25 06:30:00|176857.5|176767.5|176831.1|176741.1|176919.2|176829.2|176785.6|176695.6|731
1690266900000|2023-07-25 06:35:00|176830.3|176740.3|176874.7|176784.7|176875|176785|176794.3|176704.3|779
1690267200000|2023-07-25 06:40:00|176874.8|176784.8|177002.2|176912.2|177003.1|176913.1|176838.5|176748.5|827
1690267500000|2023-07-25 06:45:00|177003.1|176913.1|177074|176984|177078.1|176988.1|176989.7|176899.7|706
1690267800000|2023-07-25 06:50:00|177076.2|176986.2|177118.3|177028.3|177135.6|177045.6|177059.6|176969.6|703
1690268100000|2023-07-25 06:55:00|177119.4|177029.4|177036.2|176946.2|177120.1|177030.1|176883|176793|778
1690268400000|2023-07-25 07:00:00|177038.2|176948.2|177194.9|177104.9|177264.7|177174.7|177034.2|176944.2|927
1690268700000|2023-07-25 07:05:00|177194.5|177104.5|177189.4|177099.4|177260.4|177170.4|177152.4|177062.4|823
1690269000000|2023-07-25 07:10:00|177190.3|177100.3|176989.7|176899.7|177194.6|177104.6|176944.4|176854.4|829
1690269300000|2023-07-25 07:15:00|176985.2|176895.2|177025.2|176935.2|177034.2|176944.2|176925.4|176835.4|666
1690269600000|2023-07-25 07:20:00|177025.1|176935.1|176833.2|176743.2|177043.8|176953.8|176805.6|176715.6|772
1690269900000|2023-07-25 07:25:00|176834|176744|176824.7|176734.7|176864.4|176774.4|176686|176596|753
1690270200000|2023-07-25 07:30:00|176824.2|176734.2|176682.8|176592.8|176824.5|176734.5|176618.1|176528.1|675
1690270500000|2023-07-25 07:35:00|176682.6|176592.6|176840|176750|176843.6|176753.6|176678.3|176588.3|788
1690270800000|2023-07-25 07:40:00|176839|176749|176781.2|176691.2|176850.2|176760.2|176766.7|176676.7|733
1690271100000|2023-07-25 07:45:00|176781.1|176691.1|176776.6|176686.6|176829.3|176739.3|176758.1|176668.1|635
1690271400000|2023-07-25 07:50:00|176777.7|176687.7|176832.4|176742.4|176853|176763|176735.4|176645.4|609
1690271700000|2023-07-25 07:55:00|176832.3|176742.3|176729.9|176639.9|176835.7|176745.7|176708.2|176618.2|682
1690272000000|2023-07-25 08:00:00|176727.7|176637.7|176882.7|176792.7|176940.7|176850.7|176709|176619|893
1690272300000|2023-07-25 08:05:00|176890.6|176800.6|176836.1|176746.1|176907.6|176817.6|176828.3|176738.3|737
1690272600000|2023-07-25 08:10:00|176837.9|176747.9|176873.6|176783.6|176927.9|176837.9|176837.5|176747.5|722
1690272900000|2023-07-25 08:15:00|176877.4|176787.4|177093.1|177003.1|177100.5|177010.5|176864|176774|818
1690273200000|2023-07-25 08:20:00|177095.1|177005.1|176966.2|176876.2|177096.8|177006.8|176844.5|176754.5|824
1690273500000|2023-07-25 08:25:00|176966.1|176876.1|176942|176852|177006.6|176916.6|176848.9|176758.9|827
1690273800000|2023-07-25 08:30:00|176941.7|176851.7|177014.9|176924.9|177046.2|176956.2|176922.4|176832.4|899
1690274100000|2023-07-25 08:35:00|177016.1|176926.1|177013.2|176923.2|177033.1|176943.1|176970.4|176880.4|728
1690274400000|2023-07-25 08:40:00|177013.4|176923.4|177009.1|176919.1|177018.8|176928.8|176944.4|176854.4|692
1690274700000|2023-07-25 08:45:00|177012.3|176922.3|176977.5|176887.5|177016|176926|176946.9|176856.9|761
1690275000000|2023-07-25 08:50:00|176977.4|176887.4|176968.4|176878.4|176977.4|176887.4|176791.8|176701.8|802
1690275300000|2023-07-25 08:55:00|176971.8|176881.8|177017.4|176927.4|177030.2|176940.2|176961.2|176871.2|682
1690275600000|2023-07-25 09:00:00|177020.5|176930.5|177218.1|177128.1|177223.8|177133.8|176966.7|176876.7|709
1690275900000|2023-07-25 09:05:00|177218.2|177128.2|177192.6|177102.6|177218.2|177128.2|177089.6|176999.6|714
1690276200000|2023-07-25 09:10:00|177192.2|177102.2|177219|177129|177231|177141|177102.1|177012.1|592
1690276500000|2023-07-25 09:15:00|177217.6|177127.6|177117.7|177027.7|177219.3|177129.3|177111.3|177021.3|617
1690276800000|2023-07-25 09:20:00|177115.3|177025.3|177189|177099|177213.4|177123.4|177112.5|177022.5|610
1690277100000|2023-07-25 09:25:00|177188.9|177098.9|177092.2|177002.2|177203.7|177113.7|177045.1|176955.1|568
1690277400000|2023-07-25 09:30:00|177095.7|177005.7|177091.8|177001.8|177141.7|177051.7|177059.8|176969.8|578
1690277700000|2023-07-25 09:35:00|177091.7|177001.7|177031.6|176941.6|177103.9|177013.9|176945.7|176855.7|602
1690278000000|2023-07-25 09:40:00|177031.8|176941.8|176922.7|176832.7|177042.6|176952.6|176904.6|176814.6|693
1690278300000|2023-07-25 09:45:00|176922.5|176832.5|176975.8|176885.8|176975.8|176885.8|176870.2|176780.2|631
1690278600000|2023-07-25 09:50:00|176974.1|176884.1|176936.5|176846.5|176998.5|176908.5|176901|176811|572
1690278900000|2023-07-25 09:55:00|176936|176846|176965.1|176875.1|176974.9|176884.9|176927.3|176837.3|426
1690279200000|2023-07-25 10:00:00|176965|176875|176970.6|176880.6|176985.6|176895.6|176926.8|176836.8|603
1690279500000|2023-07-25 10:05:00|176962.4|176872.4|176611.9|176521.9|176962.4|176872.4|176611.9|176521.9|819
1690279800000|2023-07-25 10:10:00|176611.8|176521.8|176518.7|176428.7|176652.2|176562.2|176461.2|176371.2|768
1690280100000|2023-07-25 10:15:00|176518.6|176428.6|176534.3|176444.3|176554.9|176464.9|176450.3|176360.3|693
1690280400000|2023-07-25 10:20:00|176533.8|176443.8|176431.7|176341.7|176534.1|176444.1|176418.5|176328.5|542
1690280700000|2023-07-25 10:25:00|176432.8|176342.8|176437.7|176347.7|176483.7|176393.7|176426.4|176336.4|452
1690281000000|2023-07-25 10:30:00|176438.7|176348.7|176430.1|176340.1|176441.5|176351.5|176395.4|176305.4|544
1690281300000|2023-07-25 10:35:00|176430.7|176340.7|176429.8|176339.8|176433.7|176343.7|176407.3|176317.3|363
1690281600000|2023-07-25 10:40:00|176429.4|176339.4|176402.6|176312.6|176443.8|176353.8|176387.6|176297.6|475
1690281900000|2023-07-25 10:45:00|176403|176313|176412.2|176322.2|176426.7|176336.7|176389.4|176299.4|590
1690282200000|2023-07-25 10:50:00|176411.8|176321.8|176477.4|176387.4|176483.6|176393.6|176403|176313|590
1690282500000|2023-07-25 10:55:00|176474.9|176384.9|176441|176351|176494.8|176404.8|176394.9|176304.9|535
1690282800000|2023-07-25 11:00:00|176440.1|176350.1|176267.5|176177.5|176446.2|176356.2|176224.4|176134.4|749
1690283100000|2023-07-25 11:05:00|176267.6|176177.6|176246.1|176156.1|176280.2|176190.2|176234.6|176144.6|718
1690283400000|2023-07-25 11:10:00|176245.4|176155.4|176308.7|176218.7|176384.1|176294.1|176245.4|176155.4|591
1690283700000|2023-07-25 11:15:00|176308.6|176218.6|176454.3|176364.3|176460.9|176370.9|176308.1|176218.1|727
1690284000000|2023-07-25 11:20:00|176453.6|176363.6|176563|176473|176569|176479|176452.2|176362.2|897
1690284300000|2023-07-25 11:25:00|176562.5|176472.5|176651.6|176561.6|176760.9|176670.9|176562.2|176472.2|800
1690284600000|2023-07-25 11:30:00|176651.7|176561.7|176746.7|176656.7|176749.5|176659.5|176650.5|176560.5|662
1690284900000|2023-07-25 11:35:00|176747.6|176657.6|176524.3|176434.3|176750|176660|176482.6|176392.6|574
1690285200000|2023-07-25 11:40:00|176525.4|176435.4|176385.4|176295.4|176534.3|176444.3|176367.3|176277.3|621
1690285500000|2023-07-25 11:45:00|176385.5|176295.5|176331.3|176241.3|176397.9|176307.9|176314.8|176224.8|481
1690285800000|2023-07-25 11:50:00|176331.4|176241.4|176165.3|176075.3|176337.4|176247.4|176151.1|176061.1|598
1690286100000|2023-07-25 11:55:00|176165.2|176075.2|176035.2|175945.2|176187.1|176097.1|175973.3|175883.3|703
1690286400000|2023-07-25 12:00:00|176034.9|175944.9|175860.9|175770.9|176051.2|175961.2|175718.2|175628.2|737
1690286700000|2023-07-25 12:05:00|175858.4|175768.4|175828.5|175738.5|175899.7|175809.7|175732.9|175642.9|611
1690287000000|2023-07-25 12:10:00|175829.2|175739.2|175895.8|175805.8|175922.8|175815.8|175783.6|175693.6|623
1690287300000|2023-07-25 12:15:00|175898.7|175808.7|175775.7|175685.7|175917.2|175827.2|175774.7|175684.7|723
1690287600000|2023-07-25 12:20:00|175772.3|175682.3|175894.6|175804.6|175899.1|175809.1|175761|175671|684
1690287900000|2023-07-25 12:25:00|175897.9|175807.9|175998.9|175908.9|176072.4|175982.4|175897.9|175807.9|938
1690288200000|2023-07-25 12:30:00|175997.4|175907.4|176120.5|176030.5|176122.7|176032.7|175996.8|175906.8|593
1690288500000|2023-07-25 12:35:00|176120.7|176030.7|175869.1|175779.1|176187|176097|175863.5|175773.5|689
1690288800000|2023-07-25 12:40:00|175869.2|175779.2|175642.1|175552.1|175870.2|175780.2|175532.1|175442.1|716
1690289100000|2023-07-25 12:45:00|175642|175552|175436.6|175346.6|175687.1|175597.1|175425.6|175335.6|899
1690289400000|2023-07-25 12:50:00|175437.3|175347.3|175363.1|175273.1|175489.5|175399.5|175316.1|175226.1|772
1690289700000|2023-07-25 12:55:00|175360.7|175270.7|175368.8|175278.8|175401.5|175293.1|175266|175176|845
1690290000000|2023-07-25 13:00:00|175369.7|175279.7|176056.3|175926.3|176163.6|176033.6|175330.9|175233.7|875
1690290300000|2023-07-25 13:05:00|176053.1|175923.1|176034.6|175944.6|176064.7|175961.9|175897|175807|768
1690290600000|2023-07-25 13:10:00|176034.9|175944.9|176075.6|175985.6|176259.5|176161.3|176028.2|175938.2|775
1690290900000|2023-07-25 13:15:00|176076.2|175986.2|175913.9|175823.9|176094.3|176004.3|175903.5|175813.5|889
1690291200000|2023-07-25 13:20:00|175910.8|175820.8|176103.6|176013.6|176108.4|176018.4|175901.2|175811.2|791
1690291500000|2023-07-25 13:25:00|176101.3|176011.3|176183.7|176093.7|176244|176154|176082.6|175992.6|741
1690291800000|2023-07-25 13:30:00|176183.6|176093.6|175940.4|175810.4|176211.7|176121.7|175940.4|175810.4|863
1690292100000|2023-07-25 13:35:00|175938.2|175808.2|175885.1|175795.1|175944.5|175837.6|175874.4|175779.8|782
1690292400000|2023-07-25 13:40:00|175884.9|175794.9|175908.1|175818.1|175928.7|175838.7|175866.6|175776.6|716
1690292700000|2023-07-25 13:45:00|175911.4|175821.4|176006.1|175916.1|176034.5|175944.5|175911.4|175821.4|747
1690293000000|2023-07-25 13:50:00|176006.2|175916.2|176320.8|176230.8|176350.4|176260.4|176006.2|175916|743
1690293300000|2023-07-25 13:55:00|176315.6|176225.6|176325.2|176119|176349.6|176259.6|176161.8|176040.8|640
1690293600000|2023-07-25 14:00:00|176342.6|176121|176143.1|176053.1|176393.5|176297.1|176132.4|176042.4|913
1690293900000|2023-07-25 14:05:00|176142.9|176052.9|175973.5|175883.5|176142.9|176052.9|175940.7|175850.7|860
1690294200000|2023-07-25 14:10:00|175974.7|175884.7|175726.6|175636.6|175974.7|175884.7|175701.4|175611.4|805
1690294500000|2023-07-25 14:15:00|175723|175633|175719.6|175629.6|175731.3|175641.3|175623.8|175533.8|814
1690294800000|2023-07-25 14:20:00|175717.9|175627.9|175992.1|175902.1|175998.5|175908.5|175712.8|175622.8|770
1690295100000|2023-07-25 14:25:00|175991.8|175901.8|175840|175750|176045.1|175955.1|175838.7|175748.7|647
1690295400000|2023-07-25 14:30:00|175842.8|175752.8|176056.6|175966.6|176077|175987|175837.9|175747.9|686
1690295700000|2023-07-25 14:35:00|176056.5|175966.5|176170.8|176080.8|176170.8|176080.8|175806|175716|789
1690296000000|2023-07-25 14:40:00|176171|176081|176128.9|176038.9|176255.9|176165.9|176050.5|175960.5|633
1690296300000|2023-07-25 14:45:00|176128.7|176038.7|176171.6|176081.6|176266.9|176176.9|176111.6|176021.6|589
1690296600000|2023-07-25 14:50:00|176173.2|176083.2|176120.6|176030.6|176218.4|176128.4|176049.7|175959.7|626
1690296900000|2023-07-25 14:55:00|176123.7|176033.7|175913.1|175823.1|176137.9|176047.9|175911.8|175821.8|830
1690297200000|2023-07-25 15:00:00|175914.1|175824.1|175704.3|175614.3|175915.7|175825.7|175680.7|175590.7|761
1690297500000|2023-07-25 15:05:00|175706|175616|175963.4|175873.4|175968.8|175878.8|175706|175616|763
1690297800000|2023-07-25 15:10:00|175963.2|175873.2|176151.8|176061.8|176220.7|176130.7|175953.4|175863.4|573
1690298100000|2023-07-25 15:15:00|176151.6|176061.6|176147.9|176057.9|176242.3|176152.3|176090.2|176000.2|602
1690298400000|2023-07-25 15:20:00|176148.5|176058.5|176150.4|176060.4|176170.8|176080.8|176115.2|176025.2|587
1690298700000|2023-07-25 15:25:00|176150.2|176060.2|176109.1|176019.1|176279.1|176189.1|176109.1|176019.1|505
1690299000000|2023-07-25 15:30:00|176112.9|176022.9|176141.5|176051.5|176305.5|176215.5|176030.2|175940.2|646
1690299300000|2023-07-25 15:35:00|176141.7|176051.7|176098|176008|176232.9|176142.9|176083.7|175993.7|629
1690299600000|2023-07-25 15:40:00|176098.2|176008.2|176141.8|176051.8|176142.1|176052.1|176052.8|175962.8|569
1690299900000|2023-07-25 15:45:00|176142|176052|176154.1|176064.1|176171|176081|176109.9|176019.9|687
1690300200000|2023-07-25 15:50:00|176154|176064|176179.9|176089.9|176198.1|176108.1|176153.8|176063.8|569
1690300500000|2023-07-25 15:55:00|176180|176090|176134.8|176044.8|176181|176091|176113.6|176023.6|594
1690300800000|2023-07-25 16:00:00|176136.9|176046.9|175900.1|175810.1|176150.3|176060.3|175859.4|175758|687
1690301100000|2023-07-25 16:05:00|175903.7|175813.7|175786.4|175696.4|175924.2|175834.2|175783.8|175693.8|683
1690301400000|2023-07-25 16:10:00|175788.8|175698.8|175790.9|175700.9|175809.2|175719.2|175742.1|175652.1|539
1690301700000|2023-07-25 16:15:00|175791.1|175701.1|175690.1|175600.1|175802.8|175712.8|175613.1|175523.1|587
1690302000000|2023-07-25 16:20:00|175690|175600|175642|175512|175699.9|175603.4|175626|175512|734
1690302300000|2023-07-25 16:25:00|175642.2|175512.2|175688.6|175558.6|175725.7|175595.7|175633.5|175503.5|440
1690302600000|2023-07-25 16:30:00|175688.7|175558.7|175794.3|175664.3|175825.1|175728.8|175684.4|175554.4|382
1690302900000|2023-07-25 16:35:00|175795.4|175665.4|175786.2|175656.2|175797.9|175667.9|175762.4|175632.4|732
1690303200000|2023-07-25 16:40:00|175786|175656|175958.3|175828.3|175977.7|175847.7|175770.8|175640.8|589
1690303500000|2023-07-25 16:45:00|175959.1|175829.1|175992.5|175862.5|176012.2|175882.2|175931.7|175801.7|602
1690303800000|2023-07-25 16:50:00|175992.1|175862.1|175999.2|175869.2|176115.8|175985.8|175988|175858|861
1690304100000|2023-07-25 16:55:00|175999|175869|175995|175865|176011.6|175881.6|175987.3|175857.3|824
1690304400000|2023-07-25 17:00:00|175995.8|175865.8|175991.8|175861.8|176019.6|175889.6|175990.6|175860.6|487
1690304700000|2023-07-25 17:05:00|175991.9|175861.9|176000.6|175870.6|176016.6|175886.6|175988.6|175858.6|355
1690305000000|2023-07-25 17:10:00|176001.1|175871.1|176044.1|175914.1|176116.1|175986.1|176000.7|175870.7|438
1690305300000|2023-07-25 17:15:00|176044.7|175914.7|175989.9|175859.9|176049.8|175938.4|175818.2|175728.2|386
1690305600000|2023-07-25 17:20:00|175987.6|175857.6|175959.8|175829.8|176013.7|175883.7|175958.8|175828.8|913
1690305900000|2023-07-25 17:25:00|175959.5|175829.5|175942.6|175852.6|175980.1|175890.1|175941|175829.5|611
1690306200000|2023-07-25 17:30:00|175942.5|175852.5|175948.5|175858.5|175962.9|175872.9|175934.7|175844.7|301
1690306500000|2023-07-25 17:35:00|175948.6|175858.6|175918.1|175828.1|175963.8|175873.8|175902.4|175812.4|331
1690306800000|2023-07-25 17:40:00|175919.2|175829.2|175946.6|175856.6|175991.6|175901.6|175918.3|175828.3|475
1690307100000|2023-07-25 17:45:00|175946.5|175856.5|175892.7|175802.7|175960.9|175870.9|175891.9|175801.9|525
1690307400000|2023-07-25 17:50:00|175891.9|175801.9|175911.4|175821.4|175921.3|175831.3|175877|175787|316
1690307700000|2023-07-25 17:55:00|175911.8|175821.8|175928.6|175838.6|175971.4|175881.4|175907.2|175817.2|608
1690308000000|2023-07-25 18:00:00|175928.4|175838.4|175985.7|175895.7|176022.3|175932.3|175922.9|175832.9|243
1690308300000|2023-07-25 18:05:00|175985.6|175895.6|175941.6|175811.6|175987.7|175897.7|175899.3|175785.8|200
1690308600000|2023-07-25 18:10:00|175941.2|175811.2|175918.9|175828.9|175951.3|175845.9|175918.6|175811.2|128
1690308900000|2023-07-25 18:15:00|175919.5|175829.5|175877.7|175747.7|175920|175829.5|175876.9|175746.9|217
1690309200000|2023-07-25 18:20:00|175878.3|175748.3|175923.5|175793.5|175946.2|175816.2|175878.3|175748.3|345
1690309500000|2023-07-25 18:25:00|175923.3|175793.3|175860.6|175730.6|175923.5|175793.5|175858.9|175728.9|208
1690309800000|2023-07-25 18:30:00|175861.2|175731.2|175817.6|175687.6|175861.2|175731.2|175796.8|175685.9|137
1690310100000|2023-07-25 18:35:00|175815.8|175685.8|175827.4|175737.4|175847.5|175737.4|175803|175685.8|249
1690310400000|2023-07-25 18:40:00|175827.5|175737.5|175920.7|175790.7|175936.5|175844.1|175821.6|175731.6|484
1690310700000|2023-07-25 18:45:00|175921|175791|175876.3|175746.3|175948.9|175818.9|175810|175697.3|601
1690311000000|2023-07-25 18:50:00|175866.6|175776.6|175964.9|175874.9|175970.8|175880.8|175800.5|175710.5|723
1690311300000|2023-07-25 18:55:00|175965.4|175875.4|175922.3|175792.3|175999.9|175909.9|175883.8|175786.7|666
1690311600000|2023-07-25 19:00:00|175922.9|175792.9|175906.3|175776.3|175965.8|175841.3|175828.4|175713.1|497
1690311900000|2023-07-25 19:05:00|175907|175777|175861.4|175731.4|175927.3|175797.3|175861.4|175731.4|592
1690312200000|2023-07-25 19:10:00|175861.2|175731.2|175735.1|175645.1|175875|175745|175730.9|175640.9|470
1690312500000|2023-07-25 19:15:00|175735.3|175645.3|175747|175617|175768.3|175650.1|175667.9|175550.5|559
1690312800000|2023-07-25 19:20:00|175747.3|175617.3|175723.7|175633.7|175749.4|175642|175706.7|175608.9|253
1690313100000|2023-07-25 19:25:00|175723.8|175633.8|175749.8|175659.8|175798.5|175708.5|175702.2|175612.2|401
1690313400000|2023-07-25 19:30:00|175749.6|175659.6|175660|175530|175751.8|175661.8|175657.7|175527.7|538
1690313700000|2023-07-25 19:35:00|175661.1|175531.1|175616.3|175526.3|175702.7|175572.7|175601|175511|561
1690314000000|2023-07-25 19:40:00|175616.2|175526.2|175676.5|175546.5|175678.2|175560.8|175604.6|175514.6|438
1690314300000|2023-07-25 19:45:00|175676.2|175546.2|175668.4|175538.4|175685.2|175555.2|175645.5|175515.5|392
1690314600000|2023-07-25 19:50:00|175670.8|175540.8|175628.4|175498.4|175674.2|175544.2|175624.6|175494.6|478
1690314900000|2023-07-25 19:55:00|175627.9|175497.9|175625.1|175495.1|175646.3|175516.3|175556.5|175426.5|797
1690315200000|2023-07-25 20:00:00|175624.4|175494.4|175618.1|175488.1|175663.7|175533.7|175568.6|175438.6|705
1690315500000|2023-07-25 20:05:00|175618.2|175488.2|175575.2|175445.2|175618.5|175488.5|175551|175421|437
1690315800000|2023-07-25 20:10:00|175574.4|175444.4|175586.4|175456.4|175586.5|175456.5|175569.2|175439.2|263
1690316100000|2023-07-25 20:15:00|175587.5|175457.5|175622.8|175492.8|175626.4|175496.4|175587.5|175457.5|212
1690316400000|2023-07-25 20:20:00|175623|175493|175611.6|175481.6|175627.5|175497.5|175609.2|175479.2|169
1690316700000|2023-07-25 20:25:00|175611.7|175481.7|175604|175474|175619.7|175489.7|175596.1|175466.1|290
1690317000000|2023-07-25 20:30:00|175606|175476|175607.9|175477.9|175609.9|175479.9|175599.1|175469.1|97
1690317300000|2023-07-25 20:35:00|175608.9|175478.9|175602.6|175472.6|175619.7|175489.7|175588.7|175458.7|73
1690317600000|2023-07-25 20:40:00|175602.8|175472.8|175537.6|175407.6|175602.8|175472.8|175537.4|175407.4|172
1690317900000|2023-07-25 20:45:00|175538.2|175408.2|175552.4|175422.4|175553.9|175423.9|175538.2|175408.2|107
1690318200000|2023-07-25 20:50:00|175553.6|175423.6|175553.8|175423.8|175560.2|175430.2|175553.6|175423.6|70
1690318500000|2023-07-25 20:55:00|175553.7|175423.7|175645.6|175303.6|175646.3|175423.7|175545.2|175292.5|186
1690318800000|2023-07-25 21:00:00|175643.5|175301.5|175678.2|175336.2|175678.2|175336.2|175642.3|175300.3|17
1690319100000|2023-07-25 21:05:00|175677.5|175335.5|175917.8|175575.8|175931.9|175589.9|175625.1|175306.1|46
1690319400000|2023-07-25 21:10:00|175917.9|175575.9|175939|175597|175961.4|175619.4|175870|175528|141
1690319700000|2023-07-25 21:15:00|175940.5|175598.5|175890.9|175548.9|175943.4|175601.4|175887.3|175545.3|144
1690320000000|2023-07-25 21:20:00|175893.2|175551.2|175891.6|175549.6|175904.3|175562.3|175876|175534|34
1690320300000|2023-07-25 21:25:00|175891.7|175549.7|175895.4|175553.4|175904.8|175562.8|175891.6|175549.6|29
1690320600000|2023-07-25 21:30:00|175898.4|175556.4|175848.4|175506.4|175909|175567|175831.6|175489.6|129
1690320900000|2023-07-25 21:35:00|175848.5|175506.5|175867.8|175525.8|175899.5|175557.5|175840.3|175498.3|71
1690321200000|2023-07-25 21:40:00|175867.6|175525.6|175871.5|175529.5|175882.1|175540.1|175863.3|175521.3|141
1690321500000|2023-07-25 21:45:00|175864.9|175522.9|175844.7|175502.7|175864.9|175522.9|175826|175484|65
1690321800000|2023-07-25 21:50:00|175844.8|175502.8|175858.1|175516.1|175871.2|175529.2|175827.3|175485.3|54
1690322100000|2023-07-25 21:55:00|175857.7|175515.7|175855.4|175513.4|175871.6|175529.6|175810.5|175468.5|114
1690322400000|2023-07-25 22:00:00|175870.1|175528.1|175883.3|175541.3|175910.9|175568.9|175870.1|175528.1|242
1690322700000|2023-07-25 22:05:00|175883.1|175541.1|175878.9|175536.9|175888|175546|175868.4|175526.4|134
1690323000000|2023-07-25 22:10:00|175877.9|175535.9|175874.6|175532.6|175884.8|175542.8|175870.7|175528.7|142
1690323300000|2023-07-25 22:15:00|175872.8|175530.8|175873.6|175531.6|175878.9|175536.9|175864.9|175522.9|258
1690323600000|2023-07-25 22:20:00|175873.5|175531.5|175858.2|175516.2|175885.4|175543.4|175844.7|175502.7|173
1690323900000|2023-07-25 22:25:00|175858.7|175516.7|175859.5|175517.5|175869.9|175527.9|175856.3|175514.3|173
1690324200000|2023-07-25 22:30:00|175859.6|175517.6|175875.5|175533.5|175883.1|175541.1|175854.2|175512.2|128
1690324500000|2023-07-25 22:35:00|175875.1|175533.1|175864.9|175522.9|175886.5|175544.5|175864.8|175522.8|137
1690324800000|2023-07-25 22:40:00|175864.6|175522.6|175875.4|175533.4|175881.1|175539.1|175855.2|175513.2|149
1690325100000|2023-07-25 22:45:00|175874.6|175532.6|175858.7|175516.7|175884.2|175542.2|175849.8|175507.8|120
1690325400000|2023-07-25 22:50:00|175859.2|175517.2|175871|175529|175877.7|175535.7|175858.7|175516.7|131
1690325700000|2023-07-25 22:55:00|175878|175536|175873.8|175531.8|175878|175536|175860.7|175518.7|51
1690326000000|2023-07-25 23:00:00|175873.9|175531.9|175846.8|175504.8|175877.3|175535.3|175830|175488|408
1690326300000|2023-07-25 23:05:00|175847.4|175505.4|175845.8|175503.8|175865.6|175523.6|175838.5|175496.5|344
1690326600000|2023-07-25 23:10:00|175845.3|175503.3|175849.6|175507.6|175855.5|175513.5|175831|175489|211
1690326900000|2023-07-25 23:15:00|175850|175508|175772.4|175430.4|175881.3|175539.3|175767.2|175425.2|240
1690327200000|2023-07-25 23:20:00|175772.2|175430.2|175752.7|175451.6|175773.4|175459|175749.7|175407.7|307
1690327500000|2023-07-25 23:25:00|175752.6|175451.8|175738.5|175472.3|175768.9|175479.4|175735.7|175426.9|110
1690327800000|2023-07-25 23:30:00|175738.4|175472.7|175712.7|175498.8|175742.3|175498.8|175712.3|175470.5|137
1690328100000|2023-07-25 23:35:00|175708.6|175501.2|175737.1|175474.2|175765.5|175518.8|175707.8|175429|103
1690328400000|2023-07-25 23:40:00|175737.9|175474.6|175820|175478|175880.1|175538.1|175737.8|175422.8|147
1690328700000|2023-07-25 23:45:00|175819.9|175477.9|175665.2|175449.6|175819.9|175477.9|175581.6|175375.7|347
1690329000000|2023-07-25 23:50:00|175664.5|175450.3|175657.3|175452.9|175677.6|175489.7|175603.1|175441.5|359
1690329300000|2023-07-25 23:55:00|175657.7|175452.2|175613.7|175483.7|175661.3|175492.1|175608|175448.8|399
1690329600000|2023-07-26 00:00:00|175610|175480|175593.3|175463.3|175613.6|175483.6|175574.8|175444.8|441
1690329900000|2023-07-26 00:05:00|175595.1|175465.1|175639.5|175509.5|175644|175514|175594.5|175464.5|250
1690330200000|2023-07-26 00:10:00|175639.3|175509.3|175753.2|175623.2|175760|175630|175633.3|175503.3|252
1690330500000|2023-07-26 00:15:00|175751.9|175621.9|175784.5|175654.5|175794.8|175664.8|175707.7|175577.7|353
1690330800000|2023-07-26 00:20:00|175785.2|175655.2|175816.9|175686.9|175825.7|175695.7|175785.2|175655.2|207
1690331100000|2023-07-26 00:25:00|175816.8|175686.8|175782|175652|175872.4|175742.4|175779.7|175649.7|313
1690331400000|2023-07-26 00:30:00|175779.7|175649.7|175816|175686|175821.6|175691.6|175768.4|175638.4|308
1690331700000|2023-07-26 00:35:00|175816.1|175686.1|175823.9|175693.9|175832.8|175702.8|175794|175664|243
1690332000000|2023-07-26 00:40:00|175823.4|175693.4|175818.7|175688.7|175824.4|175694.4|175794.9|175664.9|257
1690332300000|2023-07-26 00:45:00|175818.6|175688.6|175855.1|175725.1|175881.2|175751.2|175818.6|175688.6|239
1690332600000|2023-07-26 00:50:00|175855|175725|175869.9|175739.9|175876.1|175746.1|175855|175725|254
1690332900000|2023-07-26 00:55:00|175869.7|175739.7|175833.9|175703.9|175870.5|175740.5|175801.3|175671.3|283
1690333200000|2023-07-26 01:00:00|175832.6|175702.6|175836.4|175706.4|175874.9|175744.9|175828.2|175698.2|315
1690333500000|2023-07-26 01:05:00|175836.8|175706.8|175867.9|175737.9|175896.6|175766.6|175834.6|175704.6|215
1690333800000|2023-07-26 01:10:00|175868.1|175738.1|175883.3|175753.3|175901.3|175771.3|175863.6|175733.6|260
1690334100000|2023-07-26 01:15:00|175883.4|175753.4|175887.5|175757.5|175907.1|175777.1|175844.9|175714.9|378
1690334400000|2023-07-26 01:20:00|175886.6|175756.6|175959.6|175829.6|175960.5|175830.5|175839|175709|352
1690334700000|2023-07-26 01:25:00|175960.4|175830.4|175965.3|175835.3|175971.8|175841.8|175952.3|175822.3|320
1690335000000|2023-07-26 01:30:00|175965.9|175835.9|176091.8|175961.8|176120.1|175990.1|175962.4|175832.4|856
1690335300000|2023-07-26 01:35:00|176091.6|175961.6|176090.8|175960.8|176206.3|176076.3|176081.5|175951.5|721
1690335600000|2023-07-26 01:40:00|176089.2|175959.2|176192|176062|176204.1|176074.1|175969.5|175839.5|712
1690335900000|2023-07-26 01:45:00|176192.7|176062.7|176170.6|176040.6|176262|176132|176131.4|176001.4|744
1690336200000|2023-07-26 01:50:00|176171.4|176041.4|176130.9|176000.9|176175|176045|176091.9|175961.9|628
1690336500000|2023-07-26 01:55:00|176130.5|176000.5|176119.8|175989.8|176140.1|176010.1|176097.7|175967.7|295
1690336800000|2023-07-26 02:00:00|176120.4|175990.4|176115.8|175985.8|176139.6|176009.6|176113.4|175983.4|305
1690337100000|2023-07-26 02:05:00|176115.7|175985.7|176104.8|175974.8|176128.7|175998.7|176094|175964|274
1690337400000|2023-07-26 02:10:00|176105.3|175975.3|176120.9|175990.9|176139.6|176009.6|176105.1|175975.1|241
1690337700000|2023-07-26 02:15:00|176121.7|175991.7|176119|175989|176127.3|175997.3|176098.2|175968.2|313
1690338000000|2023-07-26 02:20:00|176118.3|175988.3|176113.4|175983.4|176126.7|175996.7|176113.4|175983.4|219
1690338300000|2023-07-26 02:25:00|176114.4|175984.4|176114.2|175984.2|176124.6|175994.6|176111.2|175981.2|195
1690338600000|2023-07-26 02:30:00|176114.1|175984.1|176107.9|175977.9|176114.4|175984.4|176075.2|175945.2|262
1690338900000|2023-07-26 02:35:00|176108|175978|176123.8|175993.8|176139.1|176009.1|176074.1|175944.1|344
1690339200000|2023-07-26 02:40:00|176118.8|175988.8|176034.4|175904.4|176120|175990|176015.2|175885.2|533
1690339500000|2023-07-26 02:45:00|176034.2|175904.2|176045.6|175915.6|176066|175936|176032.6|175902.6|325
1690339800000|2023-07-26 02:50:00|176045.5|175915.5|175988.5|175858.5|176045.5|175915.5|175959.3|175829.3|385
1690340100000|2023-07-26 02:55:00|175988.3|175858.3|175922.7|175792.7|175989.9|175859.9|175922.6|175792.6|342
1690340400000|2023-07-26 03:00:00|175922.5|175792.5|175824|175694|175922.5|175792.5|175805.8|175672.4|432
1690340700000|2023-07-26 03:05:00|175824.3|175694.3|175828.9|175698.9|175849.5|175719.5|175821.2|175691.2|158
1690341000000|2023-07-26 03:10:00|175823.1|175693.1|175826.1|175696.1|175863.3|175733.3|175800.8|175670.8|223
1690341300000|2023-07-26 03:15:00|175826.4|175696.4|175812.9|175682.9|175830.5|175700.5|175803.8|175673.8|127
1690341600000|2023-07-26 03:20:00|175811.8|175681.8|175807.4|175677.4|175853.4|175723.4|175789.1|175659.1|195
1690341900000|2023-07-26 03:25:00|175807.2|175677.2|175905.7|175775.7|175914.2|175784.2|175806.8|175676.8|192
1690342200000|2023-07-26 03:30:00|175906|175776|175923.4|175793.4|175926.2|175796.2|175878.2|175748.2|185
1690342500000|2023-07-26 03:35:00|175923.3|175793.3|175867.8|175737.8|175928|175798|175861.7|175731.7|249
1690342800000|2023-07-26 03:40:00|175865.8|175735.8|175875.1|175745.1|175899.4|175769.4|175855.7|175725.7|188
1690343100000|2023-07-26 03:45:00|175875|175745|175877.2|175747.2|175879.2|175749.2|175853.7|175723.7|122
1690343400000|2023-07-26 03:50:00|175877.8|175747.8|175867.5|175737.5|175918.2|175788.2|175865.2|175735.2|133
1690343700000|2023-07-26 03:55:00|175868.6|175738.6|175890.9|175760.9|175892.5|175762.5|175864.4|175734.4|157
1690344000000|2023-07-26 04:00:00|175892|175762|175891.5|175761.5|175893.6|175763.6|175876.9|175746.9|137
1690344300000|2023-07-26 04:05:00|175891.3|175761.3|175894.5|175764.5|175899.4|175769.4|175886.2|175756.2|147
1690344600000|2023-07-26 04:10:00|175894.6|175764.6|175886.6|175756.6|175905.8|175775.8|175864.2|175734.2|190
1690344900000|2023-07-26 04:15:00|175892.1|175762.1|175888.3|175758.3|175896.7|175766.7|175881.1|175751.1|103
1690345200000|2023-07-26 04:20:00|175888.4|175758.4|175898.3|175768.3|175899|175769|175882.7|175752.7|124
1690345500000|2023-07-26 04:25:00|175898.4|175768.4|175895.3|175765.3|175906.9|175776.9|175885.4|175755.4|114
1690345800000|2023-07-26 04:30:00|175895.5|175765.5|175896.8|175766.8|175904.5|175774.5|175883.6|175753.6|145
1690346100000|2023-07-26 04:35:00|175899.1|175769.1|175904.5|175774.5|175907.5|175777.5|175887.1|175757.1|119
1690346400000|2023-07-26 04:40:00|175904.3|175774.3|175902.1|175772.1|175917.8|175815.8|175887.8|175757.8|126
1690346700000|2023-07-26 04:45:00|175901.7|175771.7|175904.2|175774.2|175907.1|175777.1|175897|175767|84
1690347000000|2023-07-26 04:50:00|175904|175774|175902.7|175772.7|175978.4|175848.4|175883|175753|331
1690347300000|2023-07-26 04:55:00|175901.5|175771.5|175863.6|175733.6|175905.6|175775.6|175858.3|175728.3|521
1690347600000|2023-07-26 05:00:00|175862.2|175732.2|175856.6|175726.6|175869.8|175739.8|175848.8|175718.8|450
1690347900000|2023-07-26 05:05:00|175856.8|175726.8|175828.5|175698.5|175861.2|175731.2|175798.5|175668.5|382
1690348200000|2023-07-26 05:10:00|175827.4|175697.4|175828.6|175698.6|175875.1|175745.1|175815.5|175685.5|393
1690348500000|2023-07-26 05:15:00|175820.5|175690.5|175827.2|175697.2|175831.6|175701.6|175810|175680|286
1690348800000|2023-07-26 05:20:00|175829|175699|175813.3|175683.3|175849.3|175719.3|175811.1|175681.1|316
1690349100000|2023-07-26 05:25:00|175811.7|175681.7|175798.3|175668.3|175818.9|175688.9|175792.6|175662.6|331
1690349400000|2023-07-26 05:30:00|175796|175666|175793.1|175663.1|175808.3|175678.3|175789.4|175659.4|248
1690349700000|2023-07-26 05:35:00|175792.3|175662.3|175721.5|175591.5|175794|175664|175717|175587|377
1690350000000|2023-07-26 05:40:00|175721.8|175591.8|175696.9|175566.9|175723.2|175593.2|175645.7|175515.7|646
1690350300000|2023-07-26 05:45:00|175696.6|175566.6|175697.2|175567.2|175700.4|175570.4|175660.2|175530.2|429
1690350600000|2023-07-26 05:50:00|175696.2|175566.2|175745.3|175615.3|175755.5|175625.5|175696.2|175566.2|642
1690350900000|2023-07-26 05:55:00|175745.4|175615.4|175787.6|175657.6|175791.8|175661.8|175741.6|175611.6|754
1690351200000|2023-07-26 06:00:00|175800.8|175670.8|175705.5|175615.5|175821.2|175694.7|175702.7|175592.5|619
1690351500000|2023-07-26 06:05:00|175708.1|175618.1|175830.6|175700.6|175851.9|175721.9|175664.2|175534.2|693
1690351800000|2023-07-26 06:10:00|175830.8|175700.8|175688.7|175598.7|175853.8|175723.8|175688.7|175598.7|680
1690352100000|2023-07-26 06:15:00|175686.8|175596.8|175693.6|175563.6|175733.2|175603.2|175632.5|175502.5|792
1690352400000|2023-07-26 06:20:00|175688.7|175558.7|175554.4|175424.4|175706.8|175576.8|175528.3|175398.3|896
1690352700000|2023-07-26 06:25:00|175554.7|175424.7|175542.2|175412.2|175582.8|175452.8|175517.6|175387.6|852
1690353000000|2023-07-26 06:30:00|175537.7|175407.7|175517|175427|175537.7|175430.9|175433.5|175328.2|611
1690353300000|2023-07-26 06:35:00|175519.7|175429.7|175715.3|175625.3|175742.8|175652.8|175512.9|175422.9|757
1690353600000|2023-07-26 06:40:00|175714.9|175624.9|175833.7|175743.7|175888.2|175798.2|175714.9|175624.9|658
1690353900000|2023-07-26 06:45:00|175836|175746|175920.1|175830.1|175930.5|175840.5|175727.9|175637.9|839
1690354200000|2023-07-26 06:50:00|175920|175830|175856.6|175766.6|175922.3|175832.3|175772.3|175682.3|693
1690354500000|2023-07-26 06:55:00|175856.7|175766.7|176044.6|175954.6|176113.2|176023.2|175856.7|175766.7|815
1690354800000|2023-07-26 07:00:00|176057.7|175967.7|176123.9|176033.9|176203|176113|176040.8|175950.8|828
1690355100000|2023-07-26 07:05:00|176124.5|176034.5|176201.9|176111.9|176205.8|176115.8|176037.5|175947.5|725
1690355400000|2023-07-26 07:10:00|176201.3|176111.3|176193.5|176103.5|176276.1|176186.1|176191|176101|680
1690355700000|2023-07-26 07:15:00|176192.8|176102.8|176129.9|176039.9|176218|176108|176096.8|176006.8|810
1690356000000|2023-07-26 07:20:00|176130.4|176040.4|176281.4|176191.4|176284.4|176194.4|176113.2|176023.2|769
1690356300000|2023-07-26 07:25:00|176283.1|176193.1|176194|176104|176296.4|176206.4|176176|176086|794
1690356600000|2023-07-26 07:30:00|176195.6|176105.6|176027.5|175937.5|176253.1|176163.1|176027.5|175937.5|837
1690356900000|2023-07-26 07:35:00|176027.7|175937.7|176072.5|175982.5|176109.8|176019.8|175970.6|175880.6|772
1690357200000|2023-07-26 07:40:00|176072.3|175982.3|176014|175924|176134.9|176044.9|176005.8|175915.8|758
1690357500000|2023-07-26 07:45:00|176014.9|175924.9|175813.3|175723.3|176019.4|175929.4|175811.1|175721.1|865
1690357800000|2023-07-26 07:50:00|175814.1|175724.1|176124.9|176034.9|176127.9|176037.9|175792.8|175702.8|796
1690358100000|2023-07-26 07:55:00|176127.1|176037.1|176364.4|176274.4|176384.3|176292.5|176125.9|176035.9|857
1690358400000|2023-07-26 08:00:00|176363.1|176273.1|176382.2|176292.2|176391.9|176301.9|176215.1|176125.1|775
1690358700000|2023-07-26 08:05:00|176382.3|176292.3|176564.4|176474.4|176568.1|176478.1|176363|176273|656
1690359000000|2023-07-26 08:10:00|176563|176473|176525.6|176435.6|176623.7|176533.7|176505.1|176415.1|655
1690359300000|2023-07-26 08:15:00|176525.4|176435.4|176518.9|176428.9|176541.5|176451.5|176512.2|176422.2|328
1690359600000|2023-07-26 08:20:00|176518.8|176428.8|176487.5|176397.5|176545.6|176455.6|176440.9|176350.9|604
1690359900000|2023-07-26 08:25:00|176488.6|176398.6|176525.5|176435.5|176555|176465|176417.8|176327.8|714
1690360200000|2023-07-26 08:30:00|176525|176435|176501.4|176411.4|176552.2|176462.2|176483.9|176393.9|669
1690360500000|2023-07-26 08:35:00|176501|176411|176297.4|176207.4|176507.3|176417.3|176276|176186|654
1690360800000|2023-07-26 08:40:00|176296.8|176206.8|176316|176226|176337.3|176247.3|176210.6|176120.6|651
1690361100000|2023-07-26 08:45:00|176316.1|176226.1|176520.9|176430.9|176527|176437|176264.5|176174.5|583
1690361400000|2023-07-26 08:50:00|176522.8|176432.8|176522.7|176432.7|176523.8|176433.8|176465.6|176375.6|532
1690361700000|2023-07-26 08:55:00|176522.6|176432.6|176603.2|176513.2|176665|176575|176510.2|176420.2|739
1690362000000|2023-07-26 09:00:00|176602.4|176512.4|176740.5|176650.5|176780.8|176690.8|176490|176400|693
1690362300000|2023-07-26 09:05:00|176740.6|176650.6|177140.1|177050.1|177156.1|177052.3|176678.4|176588.4|677
1690362600000|2023-07-26 09:10:00|177140|177050|177239.2|177149.2|177292.1|177202.1|177087.4|176997.4|704
1690362900000|2023-07-26 09:15:00|177238.9|177148.9|177118.3|177028.3|177240.2|177150.2|177094.5|177004.5|535
1690363200000|2023-07-26 09:20:00|177113.7|177023.7|177021.7|176931.7|177124.6|177034.6|177021.5|176931.5|481
1690363500000|2023-07-26 09:25:00|177020.9|176930.9|177175.1|177085.1|177175.1|177085.1|176908.5|176818.5|651
1690363800000|2023-07-26 09:30:00|177165.8|177075.8|177122.9|177032.9|177232.6|177142.6|177115.9|177025.9|752
1690364100000|2023-07-26 09:35:00|177122.8|177032.8|177186.1|177096.1|177202.7|177112.7|177044.2|176954.2|623
1690364400000|2023-07-26 09:40:00|177185.6|177095.6|177185.3|177095.3|177191.3|177101.3|177167.3|177077.3|396
1690364700000|2023-07-26 09:45:00|177185.2|177095.2|177216.1|177126.1|177229.7|177139.7|177181.4|177091.4|501
1690365000000|2023-07-26 09:50:00|177217|177127|176982.5|176892.5|177218.9|177128.9|176979.4|176889.4|602
1690365300000|2023-07-26 09:55:00|176982.4|176892.4|176966.5|176876.5|177039.3|176949.3|176956.4|176866.4|562
1690365600000|2023-07-26 10:00:00|176967.9|176877.9|176875.1|176785.1|177012.8|176922.8|176874.3|176784.3|578
1690365900000|2023-07-26 10:05:00|176874.5|176784.5|176872.4|176782.4|176958.4|176868.4|176811.3|176721.3|515
1690366200000|2023-07-26 10:10:00|176872.2|176782.2|176881.2|176791.2|176942.5|176852.5|176868.3|176778.3|537
1690366500000|2023-07-26 10:15:00|176879.6|176789.6|176872.5|176782.5|177088.5|176958.5|176803.1|176713.1|616
1690366800000|2023-07-26 10:20:00|176871.9|176781.9|176971.2|176881.2|176974.3|176884.3|176852.6|176762.6|484
1690367100000|2023-07-26 10:25:00|176971.1|176881.1|176890.3|176800.3|176981.8|176891.8|176807.7|176717.7|581
1690367400000|2023-07-26 10:30:00|176890.6|176800.6|176832.6|176742.6|176890.8|176800.8|176820|176730|486
1690367700000|2023-07-26 10:35:00|176832.4|176742.4|176908.7|176818.7|176942.8|176852.8|176771.1|176681.1|659
1690368000000|2023-07-26 10:40:00|176908.8|176818.8|176848.3|176758.3|176909.3|176819.3|176784|176694|786
1690368300000|2023-07-26 10:45:00|176849.6|176759.6|176885.5|176795.5|176898.1|176808.1|176798.7|176708.7|780
1690368600000|2023-07-26 10:50:00|176886.6|176796.6|176819.2|176729.2|176922.5|176832.5|176805.3|176715.3|812
1690368900000|2023-07-26 10:55:00|176819|176729|176893|176803|176915.4|176825.4|176772.2|176682.2|682
1690369200000|2023-07-26 11:00:00|176890.1|176800.1|176812.9|176722.9|176928.4|176838.4|176797.2|176707.2|720
1690369500000|2023-07-26 11:05:00|176813|176723|177061.1|176971.1|177077.9|176987.9|176813|176723|586
1690369800000|2023-07-26 11:10:00|177061.7|176971.7|176953.4|176863.4|177072.6|176982.6|176945.9|176855.9|744
1690370100000|2023-07-26 11:15:00|176953.3|176863.3|176940.3|176850.3|176953.7|176863.7|176844.8|176754.8|667
1690370400000|2023-07-26 11:20:00|176939.6|176849.6|176963.4|176873.4|176979.3|176889.3|176843.8|176753.8|687
1690370700000|2023-07-26 11:25:00|176967.1|176877.1|177007.5|176917.5|177015.3|176925.3|176952.5|176862.5|738
1690371000000|2023-07-26 11:30:00|177007.1|176917.1|177063.9|176973.9|177134.4|177044.4|176972.5|176882.5|623
1690371300000|2023-07-26 11:35:00|177063.8|176973.8|177197.2|177107.2|177204.8|177114.8|177052|176962|759
1690371600000|2023-07-26 11:40:00|177197.3|177107.3|177127.8|177037.8|177236|177146|177124.8|177034.8|578
1690371900000|2023-07-26 11:45:00|177127.9|177037.9|177161.7|177071.7|177195.8|177105.8|177101.9|177011.9|572
1690372200000|2023-07-26 11:50:00|177161.6|177071.6|177112.8|177022.8|177187.6|177097.6|177043.4|176953.4|711
1690372500000|2023-07-26 11:55:00|177113.4|177023.4|177181.8|177091.8|177198.5|177108.5|177108.6|177018.6|678
1690372800000|2023-07-26 12:00:00|177180.6|177090.6|177192.8|177102.8|177221.6|177131.6|177165.6|177075.6|724
1690373100000|2023-07-26 12:05:00|177189.7|177099.7|177092.4|177002.4|177190.7|177100.7|177037.3|176947.3|660
1690373400000|2023-07-26 12:10:00|177091.6|177001.6|177162.5|177072.5|177175.6|177085.6|177078.3|176988.3|522
1690373700000|2023-07-26 12:15:00|177160.4|177070.4|177127.4|177037.4|177172.6|177082.6|177118.7|177028.7|690
1690374000000|2023-07-26 12:20:00|177127.7|177037.7|177219.6|177129.6|177281.6|177191.6|177121.6|177031.6|834
1690374300000|2023-07-26 12:25:00|177219.1|177129.1|177043.1|176953.1|177219.8|177129.8|177027.6|176937.6|691
1690374600000|2023-07-26 12:30:00|177045.1|176955.1|176960.7|176870.7|177062.7|176972.7|176923.7|176833.7|814
1690374900000|2023-07-26 12:35:00|176959.3|176869.3|176831.5|176741.5|176978.1|176888.1|176815.7|176725.7|736
1690375200000|2023-07-26 12:40:00|176829.2|176739.2|176961.3|176871.3|176972|176882|176812|176722|780
1690375500000|2023-07-26 12:45:00|176961.6|176871.6|176925.8|176835.8|176987.4|176897.4|176923.2|176833.2|723
1690375800000|2023-07-26 12:50:00|176927.5|176837.5|177096.2|177006.2|177098.7|177008.7|176925.7|176835.7|698
1690376100000|2023-07-26 12:55:00|177097.8|177007.8|177034.7|176944.7|177118.6|177028.6|177034.7|176944.7|688
1690376400000|2023-07-26 13:00:00|177036.8|176946.8|177098|177008|177114.4|177024.4|176985.6|176895.6|758
1690376700000|2023-07-26 13:05:00|177097.9|177007.9|177039.1|176949.1|177123.6|177033.6|177030.1|176940.1|750
1690377000000|2023-07-26 13:10:00|177041.3|176951.3|176996.8|176906.8|177045.4|176955.4|176941.7|176851.7|775
1690377300000|2023-07-26 13:15:00|176996.9|176906.9|176962.8|176872.8|177054.3|176964.3|176938.6|176848.6|811
1690377600000|2023-07-26 13:20:00|176962.6|176872.6|177026.1|176936.1|177053.4|176963.4|176960.8|176870.8|856
1690377900000|2023-07-26 13:25:00|177027.8|176937.8|176979.8|176889.8|177125|177035|176970.7|176880.7|684
1690378200000|2023-07-26 13:30:00|176979.9|176889.9|176962|176872|176997.2|176907.2|176851.8|176761.8|829
1690378500000|2023-07-26 13:35:00|176960.2|176870.2|176915.7|176825.7|176960.2|176870.2|176808.8|176718.8|824
1690378800000|2023-07-26 13:40:00|176915.6|176825.6|176914.7|176824.7|176933.5|176843.5|176771.8|176681.8|870
1690379100000|2023-07-26 13:45:00|176914.9|176824.9|177027|176937|177128.7|177038.7|176912.6|176822.6|957
1690379400000|2023-07-26 13:50:00|177028.1|176938.1|176875.2|176785.2|177035.8|176945.8|176866.1|176776.1|894
1690379700000|2023-07-26 13:55:00|176875|176785|177001.6|176871.6|177008.9|176912.9|176857.4|176767.4|838
1690380000000|2023-07-26 14:00:00|176995.9|176865.9|176965.4|176875.4|177084.5|176954.5|176892.3|176762.3|914
1690380300000|2023-07-26 14:05:00|176964.7|176874.7|176965.2|176875.2|176984.6|176894.6|176824.1|176734.1|765
1690380600000|2023-07-26 14:10:00|176965.5|176875.5|176883.3|176793.3|176965.5|176875.5|176824.4|176734.4|840
1690380900000|2023-07-26 14:15:00|176881.9|176791.9|176968.6|176878.6|176994|176904|176878|176788|757
1690381200000|2023-07-26 14:20:00|176969.5|176879.5|176963.4|176873.4|177015.7|176925.7|176958.6|176868.6|822
1690381500000|2023-07-26 14:25:00|176963.2|176873.2|176882.8|176792.8|176995.7|176905.7|176872.3|176782.3|721
1690381800000|2023-07-26 14:30:00|176886.5|176796.5|176994.5|176904.5|176998.7|176908.7|176863.1|176773.1|860
1690382100000|2023-07-26 14:35:00|176996.2|176906.2|176995.5|176905.5|177017.3|176927.3|176922.8|176832.8|827
1690382400000|2023-07-26 14:40:00|176999.4|176909.4|176889.7|176799.7|177027.3|176937.3|176875.6|176785.6|761
1690382700000|2023-07-26 14:45:00|176883.9|176793.9|176896.9|176806.9|176914|176824|176824|176734|893
1690383000000|2023-07-26 14:50:00|176896.3|176806.3|176847.5|176757.5|176968.1|176878.1|176823.9|176733.9|847
1690383300000|2023-07-26 14:55:00|176847.4|176757.4|176764.7|176674.7|176872.1|176782.1|176749.8|176659.8|861
1690383600000|2023-07-26 15:00:00|176803.1|176713.1|176814.1|176724.1|176817.5|176727.5|176716.8|176626.8|899
1690383900000|2023-07-26 15:05:00|176812.9|176722.9|176936.6|176846.6|176951|176861|176804.3|176714.3|771
1690384200000|2023-07-26 15:10:00|176937|176847|176756.1|176666.1|176940.4|176850.4|176745.6|176655.6|740
1690384500000|2023-07-26 15:15:00|176755.7|176665.7|176654.2|176564.2|176755.7|176665.7|176605|176515|791
1690384800000|2023-07-26 15:20:00|176650.9|176560.9|176569.8|176479.8|176704.2|176614.2|176511.4|176421.4|817
1690385100000|2023-07-26 15:25:00|176569.9|176479.9|176573.1|176483.1|176625.4|176535.4|176498.8|176408.8|681
1690385400000|2023-07-26 15:30:00|176578.4|176488.4|176718.1|176628.1|176724.1|176634.1|176576.5|176486.5|660
1690385700000|2023-07-26 15:35:00|176718|176628|176660.8|176570.8|176718|176628|176639.7|176549.7|558
1690386000000|2023-07-26 15:40:00|176661|176571|176662.8|176572.8|176668.3|176578.3|176641.4|176551.4|690
1690386300000|2023-07-26 15:45:00|176661.4|176571.4|176654.6|176564.6|176661.4|176571.4|176594.4|176504.4|598
1690386600000|2023-07-26 15:50:00|176654.7|176564.7|176563.8|176473.8|176665.2|176575.2|176556.3|176466.3|776
1690386900000|2023-07-26 15:55:00|176563.3|176473.3|176602|176512|176690.1|176600.1|176556.8|176466.8|745
1690387200000|2023-07-26 16:00:00|176602.7|176512.7|176512|176422|176608.9|176518.9|176510.4|176420.4|780
1690387500000|2023-07-26 16:05:00|176512.1|176422.1|176517.8|176427.8|176530.6|176440.6|176508.6|176418.6|823
1690387800000|2023-07-26 16:10:00|176518.3|176428.3|176500.1|176410.1|176532.9|176442.9|176479.4|176389.4|723
1690388100000|2023-07-26 16:15:00|176500.4|176410.4|176460.8|176370.8|176539.2|176449.2|176455.4|176365.4|641
1690388400000|2023-07-26 16:20:00|176462.2|176372.2|176421.3|176331.3|176471.1|176381.1|176371.4|176281.4|648
1690388700000|2023-07-26 16:25:00|176421.1|176331.1|176524.4|176434.4|176530.3|176440.3|176420.8|176330.8|622
1690389000000|2023-07-26 16:30:00|176523.7|176433.7|176562.5|176472.5|176575.3|176485.3|176508.2|176418.2|661
1690389300000|2023-07-26 16:35:00|176563|176473|176611.6|176521.6|176636.7|176546.7|176561.7|176471.7|703
1690389600000|2023-07-26 16:40:00|176612|176522|176666.4|176576.4|176684.7|176594.7|176603.1|176513.1|828
1690389900000|2023-07-26 16:45:00|176666.6|176576.6|176700.6|176610.6|176705|176615|176649.6|176559.6|752
1690390200000|2023-07-26 16:50:00|176700.7|176610.7|176696.7|176606.7|176707.8|176617.8|176678|176588|654
1690390500000|2023-07-26 16:55:00|176696.6|176606.6|176661.9|176571.9|176716.5|176626.5|176660.3|176570.3|661
1690390800000|2023-07-26 17:00:00|176661.3|176571.3|176703.2|176613.2|176745.5|176655.5|176659.9|176569.9|673
1690391100000|2023-07-26 17:05:00|176703.4|176613.4|176716|176626|176721.4|176631.4|176685.3|176595.3|765
1690391400000|2023-07-26 17:10:00|176716.3|176626.3|176769.9|176679.9|176778.1|176688.1|176683.8|176593.8|662
1690391700000|2023-07-26 17:15:00|176770.2|176680.2|176765.2|176675.2|176777.2|176687.2|176756.8|176666.8|655
1690392000000|2023-07-26 17:20:00|176763.6|176673.6|176760.1|176670.1|176775.1|176685.1|176733.9|176643.9|700
1690392300000|2023-07-26 17:25:00|176759.9|176669.9|176741.7|176651.7|176761.8|176671.8|176726.4|176636.4|747
1690392600000|2023-07-26 17:30:00|176743.7|176653.7|176782.9|176692.9|176784.4|176694.4|176728.7|176638.7|691
1690392900000|2023-07-26 17:35:00|176783.6|176693.6|176807.2|176717.2|176870|176780|176783.6|176693.6|644
1690393200000|2023-07-26 17:40:00|176807|176717|176729|176639|176809.9|176719.9|176726.1|176636.1|642
1690393500000|2023-07-26 17:45:00|176728.6|176638.6|176842.6|176752.6|176853.9|176763.9|176723.5|176633.5|651
1690393800000|2023-07-26 17:50:00|176842.9|176752.9|176889.2|176759.2|176920.5|176790.5|176841.5|176751.5|512
1690394100000|2023-07-26 17:55:00|176900.6|176770.6|176893.8|176551.8|176987.8|176870.3|176893.8|176551.8|478
1690394400000|2023-07-26 18:00:00|176894.1|176552.1|176595.4|176388|176951.8|176609.8|176474.9|176255.3|1062
1690394700000|2023-07-26 18:05:00|176550.7|176420.7|176613.1|176483.1|176713.9|176548.8|176550.1|176373.2|970
1690395000000|2023-07-26 18:10:00|176623.8|176493.8|176565.6|176435.6|176651.9|176521.9|176465.3|176335.3|1033
1690395300000|2023-07-26 18:15:00|176567.5|176437.5|176573.5|176443.5|176622.1|176492.1|176515.9|176385.9|1042
1690395600000|2023-07-26 18:20:00|176573.7|176443.7|176729.8|176599.8|176758.2|176628.2|176566.6|176436.6|913
1690395900000|2023-07-26 18:25:00|176730.1|176600.1|176804.7|176674.7|176846.4|176716.4|176728.4|176598.4|940
1690396200000|2023-07-26 18:30:00|176804.4|176674.4|176705.1|176575.1|176929.8|176781.3|176698.2|176568.2|1005
1690396500000|2023-07-26 18:35:00|176702.7|176572.7|176155.7|176025.7|176702.7|176572.7|176136.9|176006.9|1138
1690396800000|2023-07-26 18:40:00|176154|176024|176208.6|176078.6|176229.6|176099.6|176008.1|175878.1|1119
1690397100000|2023-07-26 18:45:00|176209.9|176079.9|176129.3|175999.3|176209.9|176079.9|176024.5|175889.6|1099
1690397400000|2023-07-26 18:50:00|176128.4|175998.4|176087.4|175957.4|176193.6|176063.6|176023.2|175893.2|1083
1690397700000|2023-07-26 18:55:00|176096.7|175966.7|175951.5|175821.5|176144.2|176014.2|175930.3|175800.3|992
1690398000000|2023-07-26 19:00:00|175954.4|175824.4|176196.2|176066.2|176196.2|176066.2|175950.5|175820.5|1050
1690398300000|2023-07-26 19:05:00|176198.4|176068.4|176481.3|176351.3|176501.2|176371.2|176109.9|175979.9|1080
1690398600000|2023-07-26 19:10:00|176480.4|176350.4|176282.3|176152.3|176499.1|176369.1|176199.8|176069.8|1077
1690398900000|2023-07-26 19:15:00|176286.5|176156.5|176258.5|176128.5|176320.9|176190.9|176159.5|176029.5|1030
1690399200000|2023-07-26 19:20:00|176257.6|176127.6|176180.2|176050.2|176308.4|176178.4|176146|176016|1090
1690399500000|2023-07-26 19:25:00|176179.7|176049.7|176259.7|176129.7|176287.5|176157.5|176135|176005|985
1690399800000|2023-07-26 19:30:00|176253.2|176123.2|176164.4|176034.4|176285.2|176155.2|176136.9|176006.9|974
1690400100000|2023-07-26 19:35:00|176164.5|176034.5|176045.3|175915.3|176171.6|176041.6|176010.5|175880.5|977
1690400400000|2023-07-26 19:40:00|176048.1|175918.1|175988.3|175858.3|176053.3|175923.3|175947.5|175839.9|798
1690400700000|2023-07-26 19:45:00|175977.4|175847.4|176071.2|175941.2|176076.2|175946.2|175914.1|175817|709
1690401000000|2023-07-26 19:50:00|176075|175945|176061.7|175931.7|176082.6|175952.6|176018|175888|897
1690401300000|2023-07-26 19:55:00|176061.9|175931.9|176035.8|175945.8|176069.4|175971|176024.1|175931.9|626
1690401600000|2023-07-26 20:00:00|176036.8|175946.8|176130.6|176000.6|176138.2|176008.2|176031.4|175926.6|472
1690401900000|2023-07-26 20:05:00|176127.7|175997.7|176227.2|176097.2|176229.3|176099.3|176056|175926|620
1690402200000|2023-07-26 20:10:00|176227.4|176097.4|176222.4|176092.4|176238.8|176108.8|176220.6|176090.6|977
1690402500000|2023-07-26 20:15:00|176226.6|176096.6|176273.2|176143.2|176273.3|176143.3|176215.9|176085.9|398
1690402800000|2023-07-26 20:20:00|176272.8|176142.8|176279.2|176149.2|176279.6|176149.6|176267|176137|187
1690403100000|2023-07-26 20:25:00|176278.9|176148.9|176257.8|176127.8|176279.9|176149.9|176241.5|176111.5|323
1690403400000|2023-07-26 20:30:00|176258.9|176128.9|176259.1|176129.1|176305.4|176132.6|176250.5|176086.7|201
1690403700000|2023-07-26 20:35:00|176259.3|176129.3|176294.2|176088.3|176294.2|176138.9|176257.9|176088.2|108
1690404000000|2023-07-26 20:40:00|176270.8|176063.2|176189.7|175988.2|176326.4|176081.8|176156.3|175925.4|507
1690404300000|2023-07-26 20:45:00|176190.4|175987.8|176277.2|176046.8|176350.1|176047.5|176154.1|175979.8|237
1690404600000|2023-07-26 20:50:00|176277.1|176059.5|176287|175945|176335.5|176060.8|176276|175934|436
1690404900000|2023-07-26 20:55:00|176274|175932|176297.6|175955.6|176297.6|175955.6|176194.5|175852.5|714
1690405200000|2023-07-26 21:00:00|176303.6|175961.6|176285.2|175943.2|176303.6|175961.6|176257.1|175915.1|6
1690405800000|2023-07-26 21:10:00|176273.3|175931.3|176322.4|175980.4|176323|175981|176253.7|175911.7|59
1690406100000|2023-07-26 21:15:00|176322.5|175980.5|176287.6|175945.6|176334|175992|176285.1|175943.1|126
1690406400000|2023-07-26 21:20:00|176288|175946|176284.9|175942.9|176288.6|175946.6|176284.7|175942.7|10
1690406700000|2023-07-26 21:25:00|176291.8|175949.8|176306.3|175964.3|176306.3|175964.3|176291.4|175949.4|19
1690407000000|2023-07-26 21:30:00|176294.9|175952.9|176285.1|175943.1|176300.8|175958.8|176258.6|175916.6|115
1690407300000|2023-07-26 21:35:00|176285.2|175943.2|176307.3|175965.3|176310.2|175968.2|176266.4|175924.4|54
1690407600000|2023-07-26 21:40:00|176263.6|175921.6|176295.6|175953.6|176295.6|175953.6|176263.6|175921.6|32
1690407900000|2023-07-26 21:45:00|176285.7|175943.7|176288|175946|176293.4|175951.4|176285.4|175943.4|22
1690408200000|2023-07-26 21:50:00|176289.6|175947.6|176277.7|175935.7|176293.3|175951.3|176277.6|175935.6|24
1690408500000|2023-07-26 21:55:00|176284.3|175942.3|176306|175964|176306.2|175964.2|176281.7|175939.7|38
1690408800000|2023-07-26 22:00:00|176289.2|175947.2|176294.7|175952.7|176323.5|175981.5|176264.2|175922.2|237
1690409100000|2023-07-26 22:05:00|176298.5|175956.5|176311.3|175969.3|176344|176002|176259.9|175917.9|212
1690409400000|2023-07-26 22:10:00|176311.6|175969.6|176302|175960|176328.7|175986.7|176264.5|175922.5|203
1690409700000|2023-07-26 22:15:00|176302.3|175960.3|176297.4|175955.4|176331.6|175989.6|176253.2|175911.2|230
1690410000000|2023-07-26 22:20:00|176293.4|175951.4|176285.9|175943.9|176298.6|175956.6|176273.1|175931.1|120
1690410300000|2023-07-26 22:25:00|176285.7|175943.7|176262.1|175920.1|176299.3|175957.3|176262.1|175920.1|112
1690410600000|2023-07-26 22:30:00|176262|175920|176288.2|175946.2|176288.2|175946.2|176258.5|175916.5|120
1690410900000|2023-07-26 22:35:00|176306.1|175964.1|176272.8|175930.8|176316.4|175974.4|176253.5|175911.5|107
1690411200000|2023-07-26 22:40:00|176272.7|175930.7|176280|175938|176321.1|175979.1|176266.6|175924.6|124
1690411500000|2023-07-26 22:45:00|176279.3|175937.3|176341|175999|176390.8|176048.8|176263.7|175921.7|278
1690411800000|2023-07-26 22:50:00|176341.1|175999.1|176359.6|176017.6|176380.7|176038.7|176328.5|175986.5|142
1690412100000|2023-07-26 22:55:00|176345.8|176003.8|176338.6|175996.6|176374.1|176032.1|176332.5|175990.5|81
1690412400000|2023-07-26 23:00:00|176337|175995|176223.9|175938.1|176357.7|176020.7|176146.8|175911.6|316
1690412700000|2023-07-26 23:05:00|176222.3|175937.7|176155|176025|176222.3|176025|176143.2|175933.5|107
1690413000000|2023-07-26 23:10:00|176150.7|176020.7|176260|176058.8|176349|176058.8|176146.5|175935.4|153
1690413300000|2023-07-26 23:15:00|176276|176045.9|176268.5|176057.8|176305.5|176101.3|176224.7|176015.4|117
1690413600000|2023-07-26 23:20:00|176268.4|176058|176224.4|176094.4|176302.5|176103.9|176223.1|176048.9|79
1690413900000|2023-07-26 23:25:00|176225|176095|176290|176055.9|176302.7|176101.6|176225|176049.8|59
1690414200000|2023-07-26 23:30:00|176289.9|176055.8|176228.7|176098.7|176290|176102.4|176215.2|176048.7|89
1690414500000|2023-07-26 23:35:00|176229.1|176099.1|176303.3|176173.3|176370.5|176173.3|176223.3|176052.2|111
1690414800000|2023-07-26 23:40:00|176303.2|176173.2|176387.7|176141.7|176408.1|176173.7|176291.5|176095|215
1690415100000|2023-07-26 23:45:00|176387.6|176141.6|176347.6|176217.6|176404.7|176222.7|176326.3|176106.6|253
1690415400000|2023-07-26 23:50:00|176346.2|176216.2|176352.4|176222.4|176387.2|176225.8|176323.5|176186.8|101
1690415700000|2023-07-26 23:55:00|176349.9|176219.9|176333.8|176127.1|176388.7|176221.4|176289.6|176110|188
1690416000000|2023-07-27 00:00:00|176333.6|176127|176376.3|176246.3|176434.4|176280.9|176301.7|176127|353
1690416300000|2023-07-27 00:05:00|176375.6|176245.6|176251.6|176121.6|176377.3|176247.3|176239.2|176109.2|457
1690416600000|2023-07-27 00:10:00|176251.5|176121.5|176282.8|176152.8|176319.1|176189.1|176247.6|176117.6|336
1690416900000|2023-07-27 00:15:00|176283|176153|176290.6|176160.6|176295.2|176165.2|176278.8|176148.8|241
1690417200000|2023-07-27 00:20:00|176289.1|176159.1|176288.6|176158.6|176298.4|176168.4|176262.1|176132.1|368
1690417500000|2023-07-27 00:25:00|176288|176158|176275.2|176145.2|176317.7|176187.7|176269.9|176139.9|407
1690417800000|2023-07-27 00:30:00|176274.8|176144.8|176295.3|176165.3|176321.5|176191.5|176270.1|176140.1|449
1690418100000|2023-07-27 00:35:00|176295.5|176165.5|176286.4|176156.4|176326|176196|176277|176147|288
1690418400000|2023-07-27 00:40:00|176286.6|176156.6|176235.1|176105.1|176288.7|176158.7|176195|176065|268
1690418700000|2023-07-27 00:45:00|176235.3|176105.3|176191.1|176061.1|176244.1|176114.1|176183.5|176053.5|237
1690419000000|2023-07-27 00:50:00|176191.3|176061.3|176246.3|176116.3|176248.6|176118.6|176161|176031|373
1690419300000|2023-07-27 00:55:00|176242|176112|176194.3|176064.3|176255.8|176125.8|176185.1|176055.1|433
1690419600000|2023-07-27 01:00:00|176188.1|176058.1|176182.3|176052.3|176191.4|176061.4|176171.9|176041.9|352
1690419900000|2023-07-27 01:05:00|176182.4|176052.4|176194.8|176064.8|176236.8|176106.8|176182.2|176052.2|393
1690420200000|2023-07-27 01:10:00|176194.9|176064.9|176179.9|176049.9|176233.2|176103.2|176179.9|176049.9|353
1690420500000|2023-07-27 01:15:00|176180.1|176050.1|176205.1|176075.1|176227.2|176097.2|176173|176043|517
1690420800000|2023-07-27 01:20:00|176199.9|176069.9|176198.3|176068.3|176241.7|176111.7|176186|176056|554
1690421100000|2023-07-27 01:25:00|176198.5|176068.5|176173.4|176043.4|176204.5|176074.5|176159.3|176029.3|378
1690421400000|2023-07-27 01:30:00|176174.7|176044.7|176097|175967|176178.4|176048.4|176085.4|175955.4|656
1690421700000|2023-07-27 01:35:00|176103.9|175973.9|176162.7|176032.7|176170.9|176040.9|176089.7|175959.7|562
1690422000000|2023-07-27 01:40:00|176162.8|176032.8|176089.3|175959.3|176163.9|176033.9|176042|175912|516
1690422300000|2023-07-27 01:45:00|176088.6|175958.6|176126.7|175996.7|176148.7|176018.7|176080.7|175950.7|471
1690422600000|2023-07-27 01:50:00|176127.8|175997.8|176107.7|175977.7|176129.8|175999.8|176086.5|175956.5|354
1690422900000|2023-07-27 01:55:00|176107.5|175977.5|176091.3|175961.3|176111.4|175981.4|176078.2|175948.2|342
1690423200000|2023-07-27 02:00:00|176091.4|175961.4|176006.8|175876.8|176093.7|175963.7|175997.8|175867.8|558
1690423500000|2023-07-27 02:05:00|176005.6|175875.6|175780|175650|176018.5|175888.5|175738.6|175608.6|504
1690423800000|2023-07-27 02:10:00|175780.3|175650.3|175763.5|175633.5|175821|175691|175706.6|175576.6|895
1690424100000|2023-07-27 02:15:00|175765.1|175635.1|175789|175659|175790.1|175660.1|175733.9|175603.9|478
1690424400000|2023-07-27 02:20:00|175788.4|175658.4|175777.9|175647.9|175794|175664|175759.7|175629.7|399
1690424700000|2023-07-27 02:25:00|175778.3|175648.3|175793.2|175663.2|175805.2|175675.2|175758.9|175628.9|415
1690425000000|2023-07-27 02:30:00|175792.7|175662.7|175799.3|175669.3|175824.7|175694.7|175780.8|175650.8|317
1690425300000|2023-07-27 02:35:00|175799.1|175669.1|175797|175667|175804.3|175674.3|175784.3|175654.3|235
1690425600000|2023-07-27 02:40:00|175796.9|175666.9|175806|175676|175806.3|175676.3|175786.6|175656.6|209
1690425900000|2023-07-27 02:45:00|175805.8|175675.8|175823.5|175693.5|175823.5|175693.5|175800.5|175670.5|197
1690426200000|2023-07-27 02:50:00|175824.6|175694.6|175876.3|175746.3|175902|175772|175820.4|175690.4|241
1690426500000|2023-07-27 02:55:00|175876.6|175746.6|175900.8|175770.8|175903.9|175773.9|175866.4|175736.4|243
1690426800000|2023-07-27 03:00:00|175904.8|175774.8|175882.6|175752.6|175926.9|175796.9|175881.1|175751.1|211
1690427100000|2023-07-27 03:05:00|175882.9|175752.9|175889.1|175759.1|175893.1|175763.1|175877.9|175747.9|191
1690427400000|2023-07-27 03:10:00|175888.9|175758.9|175852|175722|175896|175766|175849.8|175719.8|211
1690427700000|2023-07-27 03:15:00|175851.7|175721.7|175850.7|175720.7|175863|175733|175841|175711|202
1690428000000|2023-07-27 03:20:00|175850.5|175720.5|175870.3|175740.3|175886.6|175756.6|175840.6|175710.6|201
1690428300000|2023-07-27 03:25:00|175870.5|175740.5|175878.5|175748.5|175897|175767|175867.8|175737.8|136
1690428600000|2023-07-27 03:30:00|175878.7|175748.7|175834.8|175704.8|175882.1|175752.1|175798.3|175668.3|225
1690428900000|2023-07-27 03:35:00|175835|175705|175892.6|175762.6|175905|175775|175826.2|175696.2|192
1690429200000|2023-07-27 03:40:00|175892.9|175762.9|175887.3|175757.3|175902.9|175772.9|175876.2|175746.2|169
1690429500000|2023-07-27 03:45:00|175887.1|175757.1|175901.8|175771.8|175919.8|175789.8|175886.3|175756.3|189
1690429800000|2023-07-27 03:50:00|175899|175769|175882.5|175752.5|175902.1|175772.1|175873.9|175743.9|199
1690430100000|2023-07-27 03:55:00|175882.6|175752.6|175890.5|175760.5|175900.2|175770.2|175877.7|175747.7|183
1690430400000|2023-07-27 04:00:00|175887.7|175757.7|175883.2|175753.2|175894.6|175764.6|175877.8|175747.8|188
1690430700000|2023-07-27 04:05:00|175883|175753|175881.7|175751.7|175889.4|175759.4|175870.7|175740.7|149
1690431000000|2023-07-27 04:10:00|175881.8|175751.8|175878.4|175748.4|175889.6|175759.6|175873.5|175743.5|129
1690431300000|2023-07-27 04:15:00|175878.3|175748.3|175879.4|175749.4|175887.7|175757.7|175872.3|175742.3|139
1690431600000|2023-07-27 04:20:00|175879.6|175749.6|175871.7|175741.7|175883.4|175753.4|175868.7|175738.7|200
1690431900000|2023-07-27 04:25:00|175871.1|175741.1|175874.4|175744.4|175883|175753|175866.7|175736.7|183
1690432200000|2023-07-27 04:30:00|175874.2|175744.2|175859.6|175729.6|175875.2|175745.2|175854.1|175724.1|196
1690432500000|2023-07-27 04:35:00|175859.2|175729.2|175858.9|175728.9|175875.3|175745.3|175840.6|175710.6|183
1690432800000|2023-07-27 04:40:00|175858.4|175728.4|175868.5|175738.5|175878|175748|175857.2|175727.2|188
1690433100000|2023-07-27 04:45:00|175868.4|175738.4|175870.8|175740.8|175890.8|175760.8|175860.5|175730.5|112
1690433400000|2023-07-27 04:50:00|175870.6|175740.6|175929.7|175799.7|175932.1|175802.1|175863.1|175733.1|154
1690433700000|2023-07-27 04:55:00|175928.9|175798.9|175819|175689|175929.9|175799.9|175810|175680|385
1690434000000|2023-07-27 05:00:00|175822|175692|175825.2|175695.2|175833.4|175703.4|175815.2|175685.2|485
1690434300000|2023-07-27 05:05:00|175825.1|175695.1|175794.2|175664.2|175827.2|175697.2|175792.3|175662.3|326
1690434600000|2023-07-27 05:10:00|175793.7|175663.7|175802.3|175672.3|175827.3|175697.3|175792.1|175662.1|222
1690434900000|2023-07-27 05:15:00|175803.6|175673.6|175814.6|175684.6|175826.9|175696.9|175797.1|175667.1|256
1690435200000|2023-07-27 05:20:00|175811.7|175681.7|175834.5|175704.5|175834.7|175721.5|175803.1|175673.8|224
1690435500000|2023-07-27 05:25:00|175835.1|175705.1|175920|175790|175932.6|175802.6|175834.7|175704.7|545
1690435800000|2023-07-27 05:30:00|175926.9|175796.9|176022|175892|176031.8|175901.8|175921.7|175791.7|277
1690436100000|2023-07-27 05:35:00|176022.1|175892.1|176135.8|176005.8|176177.8|176047.8|176019.7|175889.7|637
1690436400000|2023-07-27 05:40:00|176140|176010|176140.2|176010.2|176158.3|176028.3|176132.6|176002.6|289
1690436700000|2023-07-27 05:45:00|176140.9|176010.9|176127.8|175997.8|176141.2|176011.2|176117.6|175987.6|201
1690437000000|2023-07-27 05:50:00|176128|175998|176132.1|176002.1|176137.9|176007.9|176125.6|175995.6|359
1690437300000|2023-07-27 05:55:00|176131.3|176001.3|176220.9|176090.9|176233.2|176103.2|176123.7|175993.7|474
1690437600000|2023-07-27 06:00:00|176221.2|176091.2|176179.5|176089.5|176243.2|176125.1|176152.4|176049.4|540
1690437900000|2023-07-27 06:05:00|176179.3|176089.3|176322.1|176232.1|176358.3|176239.4|176166.6|176076.6|780
1690438200000|2023-07-27 06:10:00|176321.9|176231.9|176215.9|176125.9|176324.9|176234.9|176211.3|176121.3|637
1690438500000|2023-07-27 06:15:00|176214.5|176124.5|176189.6|176059.6|176219.4|176125.5|176098.7|175968.7|787
1690438800000|2023-07-27 06:20:00|176189.7|176059.7|176425.9|176295.9|176513.1|176383.1|176189.3|176059.3|822
1690439100000|2023-07-27 06:25:00|176421.7|176291.7|176365.8|176275.8|176468.4|176338.4|176345.2|176215.2|719
1690439400000|2023-07-27 06:30:00|176366.7|176276.7|176421.7|176291.7|176426.3|176323.1|176288.9|176198.9|641
1690439700000|2023-07-27 06:35:00|176404.6|176274.6|176468.2|176338.2|176503.8|176413.8|176322.4|176192.4|752
1690440000000|2023-07-27 06:40:00|176467.3|176337.3|176569.1|176439.1|176627.1|176525.9|176435.6|176305.6|791
1690440300000|2023-07-27 06:45:00|176572.6|176442.6|176489|176399|176573.9|176443.9|176419.3|176289.3|728
1690440600000|2023-07-27 06:50:00|176489.3|176399.3|176492.8|176402.8|176503|176413|176474.4|176384.4|915
1690440900000|2023-07-27 06:55:00|176492.3|176402.3|176360|176230|176537.5|176447.5|176312.1|176221.5|862
1690441200000|2023-07-27 07:00:00|176362.6|176232.6|175847.9|175717.9|176362.6|176232.6|175843.3|175713.3|837
1690441500000|2023-07-27 07:05:00|175849.3|175719.3|175972.1|175882.1|176009.1|175919.1|175841.8|175711.8|561
1690441800000|2023-07-27 07:10:00|175975.4|175885.4|175921.7|175831.7|176041.1|175951.1|175908.1|175818.1|761
1690442100000|2023-07-27 07:15:00|175922.8|175832.8|175775.2|175685.2|175929.6|175839.6|175756.7|175666.7|876
1690442400000|2023-07-27 07:20:00|175774.6|175684.6|175607.7|175517.7|175786.2|175696.2|175524|175434|913
1690442700000|2023-07-27 07:25:00|175608.9|175518.9|175626.1|175536.1|175734.9|175644.9|175608.9|175518.9|815
1690443000000|2023-07-27 07:30:00|175625.9|175535.9|175595.1|175505.1|175625.9|175535.9|175399.7|175309.7|900
1690443300000|2023-07-27 07:35:00|175596.5|175506.5|175682.7|175592.7|175749.5|175659.5|175581.1|175491.1|792
1690443600000|2023-07-27 07:40:00|175682.5|175592.5|175347.5|175257.5|175693.8|175603.8|175345.6|175255.6|856
1690443900000|2023-07-27 07:45:00|175347.2|175257.2|175343.8|175253.8|175414.6|175324.6|175258.8|175168.8|872
1690444200000|2023-07-27 07:50:00|175341.2|175251.2|175297.9|175207.9|175401.3|175311.3|175240|175150|899
1690444500000|2023-07-27 07:55:00|175297|175207|175274|175184|175304.3|175214.3|175204.9|175114.9|739
1690444800000|2023-07-27 08:00:00|175273.1|175183.1|175262.5|175172.5|175286.4|175196.4|175217.6|175127.6|751
1690445100000|2023-07-27 08:05:00|175262.6|175172.6|175253.5|175163.5|175302|175212|175223.2|175133.2|831
1690445400000|2023-07-27 08:10:00|175253.6|175163.6|175088|174998|175278.4|175188.4|175049.5|174959.5|873
1690445700000|2023-07-27 08:15:00|175088.1|174998.1|174929.5|174839.5|175088.2|174998.2|174891.2|174801.2|787
1690446000000|2023-07-27 08:20:00|174929.6|174839.6|174957.1|174867.1|174965.6|174875.6|174839.6|174749.6|849
1690446300000|2023-07-27 08:25:00|174957|174867|174932.5|174842.5|174979.1|174889.1|174869.6|174779.6|811
1690446600000|2023-07-27 08:30:00|174932.3|174842.3|174833.6|174743.6|175012.9|174922.9|174830.4|174740.4|797
1690446900000|2023-07-27 08:35:00|174833.7|174743.7|174669.8|174539.8|174871.6|174781.6|174508.2|174418.2|823
1690447200000|2023-07-27 08:40:00|174673.9|174543.9|174405.9|174315.9|174673.9|174548.3|174398.9|174308.9|696
1690447500000|2023-07-27 08:45:00|174406|174316|174478.3|174348.3|174478.3|174360.3|174240|174150|733
1690447800000|2023-07-27 08:50:00|174478.1|174348.1|174472.3|174382.3|174528.3|174433.5|174409.4|174319.4|685
1690448100000|2023-07-27 08:55:00|174472.9|174382.9|174512.5|174422.5|174548.5|174458.5|174472.9|174382.9|644
1690448400000|2023-07-27 09:00:00|174512.4|174422.4|174489.4|174399.4|174513.4|174423.4|174347.4|174257.4|827
1690448700000|2023-07-27 09:05:00|174480|174390|174452.3|174362.3|174509.1|174419.1|174442.8|174352.8|587
1690449000000|2023-07-27 09:10:00|174454.8|174364.8|174433.6|174343.6|174458.1|174368.1|174272.7|174182.7|725
1690449300000|2023-07-27 09:15:00|174437.5|174347.5|174463.5|174373.5|174493.5|174403.5|174430.6|174340.6|639
1690449600000|2023-07-27 09:20:00|174465.3|174375.3|174531.6|174441.6|174547.5|174457.5|174447.9|174357.9|736
1690449900000|2023-07-27 09:25:00|174531.4|174441.4|174739|174609|174748.2|174618.2|174529.5|174439.5|692
1690450200000|2023-07-27 09:30:00|174743.8|174613.8|174834.5|174744.5|174852.1|174762.1|174719.5|174613.8|687
1690450500000|2023-07-27 09:35:00|174833.3|174743.3|174896.7|174806.7|174898.5|174808.5|174829.5|174739.5|609
1690450800000|2023-07-27 09:40:00|174896|174806|175002.9|174912.9|175017.7|174927.7|174882.3|174792.3|614
1690451100000|2023-07-27 09:45:00|175003.1|174913.1|174909|174819|175031.3|174941.3|174895.1|174805.1|686
1690451400000|2023-07-27 09:50:00|174908.7|174818.7|174828.5|174738.5|174911.7|174821.7|174828.5|174738.5|642
1690451700000|2023-07-27 09:55:00|174828.4|174738.4|174556.5|174426.5|174828.4|174738.4|174514.7|174384.7|577
1690452000000|2023-07-27 10:00:00|174567.8|174477.8|174653.8|174563.8|174668.3|174578.3|174561.3|174471.3|658
1690452300000|2023-07-27 10:05:00|174653.7|174563.7|174714.6|174624.6|174714.9|174624.9|174633.7|174543.7|742
1690452600000|2023-07-27 10:10:00|174713.5|174623.5|174790.1|174700.1|174814.5|174724.5|174710.3|174620.3|663
1690452900000|2023-07-27 10:15:00|174789.9|174699.9|174861.9|174771.9|174865|174775|174782.7|174692.7|501
1690453200000|2023-07-27 10:20:00|174862|174772|174870.9|174780.9|174883|174793|174854|174764|617
1690453500000|2023-07-27 10:25:00|174869.2|174779.2|174905.4|174815.4|174916.2|174826.2|174867.6|174777.6|657
1690453800000|2023-07-27 10:30:00|174905|174815|174907.1|174817.1|174916.1|174826.1|174881.8|174791.8|594
1690454100000|2023-07-27 10:35:00|174907|174817|174996.5|174906.5|174999.7|174909.7|174905|174815|607
1690454400000|2023-07-27 10:40:00|174996.3|174906.3|175010.4|174920.4|175012.9|174922.9|174994.9|174904.9|535
1690454700000|2023-07-27 10:45:00|175011.1|174921.1|175062.7|174972.7|175064.4|174974.4|175010|174920|421
1690455000000|2023-07-27 10:50:00|175063.2|174973.2|175032|174942|175089|174999|175021.5|174931.5|593
1690455300000|2023-07-27 10:55:00|175031.9|174941.9|175014|174924|175089.2|174999.2|175006.3|174916.3|673
1690455600000|2023-07-27 11:00:00|175018.6|174928.6|175007.2|174917.2|175131.9|175041.9|175007|174917|711
1690455900000|2023-07-27 11:05:00|175007.3|174917.3|174944.3|174854.3|175008.1|174918.1|174894.4|174804.4|763
1690456200000|2023-07-27 11:10:00|174945.8|174855.8|175029.7|174939.7|175037|174947|174907.9|174817.9|715
1690456500000|2023-07-27 11:15:00|175030.6|174940.6|174965.8|174875.8|175036.9|174946.9|174953.1|174863.1|598
1690456800000|2023-07-27 11:20:00|174966|174876|174934.6|174844.6|174985.8|174895.8|174921.2|174831.2|531
1690457100000|2023-07-27 11:25:00|174933.8|174843.8|174877.4|174787.4|174935.8|174845.8|174872.6|174782.6|861
1690457400000|2023-07-27 11:30:00|174875.7|174785.7|174764.9|174674.9|174881.9|174791.9|174760.6|174670.6|557
1690457700000|2023-07-27 11:35:00|174764|174674|174903.8|174813.8|174905.6|174815.6|174762.8|174672.8|805
1690458000000|2023-07-27 11:40:00|174904.3|174814.3|174991.8|174901.8|175011.7|174921.7|174896|174806|651
1690458300000|2023-07-27 11:45:00|174993.8|174903.8|175094.5|175004.5|175160.1|175070.1|174988|174898|744
1690458600000|2023-07-27 11:50:00|175094.3|175004.3|175147.9|175057.9|175149.6|175059.6|175008.7|174918.7|626
1690458900000|2023-07-27 11:55:00|175148.4|175058.4|175123.9|175033.9|175153.5|175063.5|175040.6|174950.6|698
1690459200000|2023-07-27 12:00:00|175121|175031|175163.3|175073.3|175238.8|175148.8|175121|175031|934
1690459500000|2023-07-27 12:05:00|175163.6|175073.6|175179.6|175089.6|175243.5|175153.5|175129.6|175039.6|846
1690459800000|2023-07-27 12:10:00|175179.2|175089.2|175384.1|175159.5|175451.6|175321.6|175144.1|175054.1|805
1690460100000|2023-07-27 12:15:00|175382.9|175159.6|175368.7|175278.7|175518.2|175388.2|175254.8|175110.8|960
1690460400000|2023-07-27 12:20:00|175356.5|175266.5|175465.5|175375.5|175466|175376|175333.8|175243.8|907
1690460700000|2023-07-27 12:25:00|175464.9|175374.9|175507|175278.7|175537.5|175447.5|175464.6|175278.7|826
1690461000000|2023-07-27 12:30:00|175507.8|175279.6|175515.5|175385.5|175664.6|175487.4|175315.6|175135.9|1113
1690461300000|2023-07-27 12:35:00|175514.4|175384.4|175192.7|175062.7|175579.2|175489.2|175167.4|175037.4|1041
1690461600000|2023-07-27 12:40:00|175193.2|175063.2|175213|175083|175438.2|175348.2|175175.7|175054.4|1005
1690461900000|2023-07-27 12:45:00|175214.1|175084.1|175480.6|175350.6|175520.1|175407.8|175130.5|175038|944
1690462200000|2023-07-27 12:50:00|175480.8|175350.8|175675.1|175585.1|175727.8|175597.8|175478.7|175348.7|1055
1690462500000|2023-07-27 12:55:00|175675.2|175585.2|175561.8|175471.8|175699.3|175609.3|175528.1|175438.1|987
1690462800000|2023-07-27 13:00:00|175563.2|175473.2|175873.9|175783.9|175875.3|175785.3|175492.7|175402.7|1057
1690463100000|2023-07-27 13:05:00|175870.5|175780.5|175751.5|175661.5|175925.8|175835.8|175609.6|175519.6|1038
1690463400000|2023-07-27 13:10:00|175748.6|175658.6|175927.3|175837.3|176026|175936|175741.8|175651.8|928
1690463700000|2023-07-27 13:15:00|175931.2|175841.2|175932.6|175842.6|176042.1|175952.1|175887.3|175797.3|983
1690464000000|2023-07-27 13:20:00|175934.5|175844.5|176101.7|176011.7|176108.8|176018.8|175920.1|175830.1|986
1690464300000|2023-07-27 13:25:00|176101.5|176011.5|176164.4|176074.4|176227.3|176137.3|176080.2|175990.2|891
1690464600000|2023-07-27 13:30:00|176161.9|176071.9|176402.5|176312.5|176404.2|176312.5|176159.7|176069.7|1048
1690464900000|2023-07-27 13:35:00|176402.8|176312.8|176690.4|176600.4|176758.8|176668|176402.8|176312.8|1007
1690465200000|2023-07-27 13:40:00|176689|176599|176586.7|176496.7|176902.4|176812.4|176472.2|176382.2|1038
1690465500000|2023-07-27 13:45:00|176586.5|176496.5|176522.2|176432.2|176680.6|176590.6|176452.8|176362.8|927
1690465800000|2023-07-27 13:50:00|176515.6|176425.6|176477.4|176387.4|176515.6|176425.6|176214.9|176124.9|1012
1690466100000|2023-07-27 13:55:00|176478.5|176388.5|176513.9|176423.9|176535.8|176445.8|176437.9|176347.9|841
1690466400000|2023-07-27 14:00:00|176516.1|176426.1|177120.2|176990.2|177121.2|176991.2|176515.2|176425.2|951
1690466700000|2023-07-27 14:05:00|177120.4|176990.4|176980.3|176890.3|177184|177057.4|176964.9|176834.9|840
1690467000000|2023-07-27 14:10:00|176980.1|176890.1|176809.7|176719.7|177050.5|176960.5|176785.1|176695.1|833
1690467300000|2023-07-27 14:15:00|176810.6|176720.6|176914|176824|177029.9|176939.9|176806.5|176716.5|904
1690467600000|2023-07-27 14:20:00|176931.7|176841.7|176986.9|176896.9|177060.7|176970.7|176931.7|176841.7|848
1690467900000|2023-07-27 14:25:00|176986.4|176896.4|176964.8|176874.8|177076.5|176986.5|176955.8|176865.8|859
1690468200000|2023-07-27 14:30:00|176960|176870|176882.5|176792.5|176985.3|176895.3|176880.1|176790.1|823
1690468500000|2023-07-27 14:35:00|176882.4|176792.4|176813.3|176723.3|176933.1|176843.1|176773.2|176683.2|766
1690468800000|2023-07-27 14:40:00|176819.3|176729.3|177086.5|176996.5|177088.5|176998.5|176798.4|176708.4|987
1690469100000|2023-07-27 14:45:00|177086.4|176996.4|177386.1|177296.1|177424|177334|177059.1|176969.1|929
1690469400000|2023-07-27 14:50:00|177386.4|177296.4|177308.3|177218.3|177506.2|177416.2|177292.5|177202.5|866
1690469700000|2023-07-27 14:55:00|177304.8|177214.8|177181.8|177091.8|177384.3|177254.3|177180.8|177090.8|994
1690470000000|2023-07-27 15:00:00|177170.3|177080.3|176989.2|176899.2|177231.2|177121.4|176985|176895|871
1690470300000|2023-07-27 15:05:00|176988.1|176898.1|176987.1|176897.1|177010.5|176920.5|176893.4|176803.4|736
1690470600000|2023-07-27 15:10:00|176986.9|176896.9|176947.8|176857.8|177016.2|176926.2|176947.8|176857.8|760
1690470900000|2023-07-27 15:15:00|176947.1|176857.1|176820.7|176730.7|176982.9|176892.9|176794.9|176704.9|844
1690471200000|2023-07-27 15:20:00|176820.8|176730.8|176644|176554|176820.8|176730.8|176630.4|176540.4|859
1690471500000|2023-07-27 15:25:00|176643.5|176553.5|176599.9|176509.9|176684.6|176567.1|176595.1|176485.4|803
1690471800000|2023-07-27 15:30:00|176599.1|176509.1|176581.6|176491.6|176615|176525|176514.1|176424.1|708
1690472100000|2023-07-27 15:35:00|176581.5|176491.5|176514.1|176424.1|176639.2|176534|176502.3|176412.3|917
1690472400000|2023-07-27 15:40:00|176513.8|176423.8|176667.9|176537.9|176679.7|176549.7|176492.5|176402.5|859
1690472700000|2023-07-27 15:45:00|176667.8|176537.8|176540|176450|176668.2|176538.2|176522.2|176395.5|657
1690473000000|2023-07-27 15:50:00|176540.1|176450.1|176373.8|176283.8|176540.1|176450.1|176333.2|176243.2|779
1690473300000|2023-07-27 15:55:00|176373.9|176283.9|176335.4|176245.4|176407.3|176304.9|176324.6|176234.6|654
1690473600000|2023-07-27 16:00:00|176360.1|176230.1|176459.5|176329.5|176471.5|176364.1|176279.1|176173|672
1690473900000|2023-07-27 16:05:00|176455.4|176325.4|176602.4|176512.4|176625.1|176535.1|176448.1|176318.1|847
1690474200000|2023-07-27 16:10:00|176601.8|176511.8|176736.3|176646.3|176738.5|176648.5|176597.8|176482.7|834
1690474500000|2023-07-27 16:15:00|176735|176645|176779.4|176689.4|176840.7|176750.7|176722.9|176632.9|891
1690474800000|2023-07-27 16:20:00|176780.7|176690.7|176788.7|176698.7|176801.4|176711.4|176768.1|176678.1|872
1690475100000|2023-07-27 16:25:00|176788.9|176698.9|176819.4|176729.4|176823.2|176733.2|176764.8|176674.8|741
1690475400000|2023-07-27 16:30:00|176819|176729|176883.9|176793.9|176908.8|176818.8|176818.3|176728.3|580
1690475700000|2023-07-27 16:35:00|176884.2|176794.2|176989.4|176899.4|177004.2|176914.2|176883.6|176793.6|745
1690476000000|2023-07-27 16:40:00|176988.5|176898.5|177004.6|176914.6|177044.6|176954.6|176948.2|176858.2|679
1690476300000|2023-07-27 16:45:00|177002.4|176912.4|177013.1|176923.1|177015.9|176925.9|176979.6|176889.6|672
1690476600000|2023-07-27 16:50:00|177014.8|176924.8|177086.7|176996.7|177100|177010|177009.2|176919.2|795
1690476900000|2023-07-27 16:55:00|177086.1|176996.1|177033.6|176943.6|177086.1|176996.1|177029|176939|822
1690477200000|2023-07-27 17:00:00|177031.8|176941.8|177057.8|176927.8|177143.3|177053.3|176817.5|176687.5|776
1690477500000|2023-07-27 17:05:00|177058.1|176928.1|177008.4|176878.4|177216.1|177086.1|176723.2|176593.2|1087
1690477800000|2023-07-27 17:10:00|177005.9|176875.9|176940.9|176810.9|177065.4|176935.4|176789|176659|1034
1690478100000|2023-07-27 17:15:00|176940.8|176810.8|177105.1|177015.1|177159.1|177037.1|176940.8|176810.8|959
1690478400000|2023-07-27 17:20:00|177105.3|177015.3|177184.9|177094.9|177211.6|177094.9|177091.5|176993.8|814
1690478700000|2023-07-27 17:25:00|177186.8|177096.8|177281.1|177191.1|177339.1|177237.3|177172.6|177082.6|835
1690479000000|2023-07-27 17:30:00|177279.4|177189.4|177377.1|177287.1|177399.6|177309.6|177279.1|177189.1|835
1690479300000|2023-07-27 17:35:00|177376.8|177286.8|177324|177234|177412.6|177322.6|177323.7|177233.7|922
1690479600000|2023-07-27 17:40:00|177323.8|177233.8|177340.7|177250.7|177378.1|177288.1|177323.6|177233.6|729
1690479900000|2023-07-27 17:45:00|177340.6|177250.6|177450.9|177360.9|177453.4|177363.4|177330.1|177240.1|713
1690480200000|2023-07-27 17:50:00|177452.1|177362.1|177441.9|177351.9|177480|177390|177402.6|177312.6|681
1690480500000|2023-07-27 17:55:00|177442|177352|177456.1|177366.1|177478.9|177388.9|177438.5|177348.5|837
1690480800000|2023-07-27 18:00:00|177457|177367|177463.8|177373.8|177504.9|177414.9|177454.9|177364.9|635
1690481100000|2023-07-27 18:05:00|177463.9|177373.9|177622.1|177532.1|177623.7|177533.7|177463.5|177373.5|483
1690481400000|2023-07-27 18:10:00|177622|177532|177695.3|177605.3|177700.7|177610.7|177619.6|177529.6|749
1690481700000|2023-07-27 18:15:00|177696.8|177606.8|177855.7|177725.7|177943|177815|177694.9|177604.9|750
1690482000000|2023-07-27 18:20:00|177853.8|177723.8|177900.2|177770.2|177939.4|177820|177852.6|177722.6|886
1690482300000|2023-07-27 18:25:00|177901.4|177771.4|177965.2|177875.2|177975.3|177885.3|177889.6|177759.6|905
1690482600000|2023-07-27 18:30:00|177995.9|177905.9|177986.5|177896.5|178064.6|177974.6|177975.6|177845.6|816
1690482900000|2023-07-27 18:35:00|177986.9|177896.9|178069.3|177939.3|178081.1|177966.1|177986.3|177896.3|699
1690483200000|2023-07-27 18:40:00|178069.2|177939.2|178164.4|178034.4|178189.9|178059.9|178041.9|177911.9|766
1690483500000|2023-07-27 18:45:00|178163.8|178033.8|178205.7|178075.7|178210.1|178080.1|178107.9|177977.9|770
1690483800000|2023-07-27 18:50:00|178206.2|178076.2|178187.6|178097.6|178219.6|178113.5|178174.3|178063.7|504
1690484100000|2023-07-27 18:55:00|178188.2|178098.2|178230.2|178140.2|178275.4|178185.4|178185.6|178095.6|667
1690484400000|2023-07-27 19:00:00|178232.7|178142.7|178320.7|178190.7|178355.2|178225.2|178228.3|178138.3|556
1690484700000|2023-07-27 19:05:00|178319.6|178189.6|178358.4|178228.4|178395.1|178265.1|178318.7|178188.7|547
1690485000000|2023-07-27 19:10:00|178358.3|178228.3|178365.5|178275.5|178387.6|178281.1|178325.2|178195.2|329
1690485300000|2023-07-27 19:15:00|178365.6|178275.6|178354.8|178264.8|178389.7|178280.2|178340.6|178222.6|439
1690485600000|2023-07-27 19:20:00|178354.9|178264.9|178396|178306|178407.8|178317.8|178346.6|178256.6|439
1690485900000|2023-07-27 19:25:00|178396.2|178306.2|178482.9|178392.9|178554.8|178464.8|178391.9|178301.9|473
1690486200000|2023-07-27 19:30:00|178482.1|178392.1|178545.3|178415.3|178568.2|178438.2|178482.1|178373.6|680
1690486500000|2023-07-27 19:35:00|178544.8|178414.8|178542.5|178412.5|178567|178437|178536.5|178406.5|501
1690486800000|2023-07-27 19:40:00|178543.5|178413.5|178692.6|178562.6|178692.9|178562.9|178538.3|178408.3|534
1690487100000|2023-07-27 19:45:00|178692|178562|178855.7|178725.7|178857.2|178727.2|178682.6|178552.6|703
1690487400000|2023-07-27 19:50:00|178851.6|178721.6|178849.6|178719.6|178928.3|178798.3|178812.9|178682.9|436
1690487700000|2023-07-27 19:55:00|178849.7|178719.7|178727.3|178597.3|178899.1|178769.1|178723.1|178593.1|556
1690488000000|2023-07-27 20:00:00|178726.4|178596.4|178725.1|178595.1|178767.7|178637.7|178720.2|178590.2|679
1690488300000|2023-07-27 20:05:00|178725.8|178595.8|178691.4|178561.4|178793.2|178663.2|178674.6|178544.6|467
1690488600000|2023-07-27 20:10:00|178691.8|178561.8|178637.3|178507.3|178693.1|178563.1|178614.6|178484.6|564
1690488900000|2023-07-27 20:15:00|178637.4|178507.4|178570.7|178440.7|178665|178535|178570.4|178440.4|322
1690489200000|2023-07-27 20:20:00|178571.4|178441.4|178624.7|178494.7|178629.4|178499.4|178549.1|178419.1|335
1690489500000|2023-07-27 20:25:00|178625.5|178495.5|178612|178482|178632.7|178502.7|178610.8|178480.8|462
1690489800000|2023-07-27 20:30:00|178612.1|178482.1|178531.5|178401.5|178658.4|178528.4|178525.1|178395.1|243
1690490100000|2023-07-27 20:35:00|178530.8|178400.8|178537.3|178407.3|178544.9|178414.9|178528.8|178398.8|255
1690490400000|2023-07-27 20:40:00|178532.9|178402.9|178590.8|178460.8|178608|178478|178532.2|178402.2|326
1690490700000|2023-07-27 20:45:00|178590.9|178460.9|178560.3|178430.3|178599|178469|178560.2|178385.3|154
1690491000000|2023-07-27 20:50:00|178558|178428|178607.9|178477.9|178607.9|178477.9|178558|178428|115
1690491300000|2023-07-27 20:55:00|178602.9|178472.9|178642.3|178300.3|178715.5|178472.9|178488.9|178146.9|320
1690491600000|2023-07-27 21:00:00|178612.1|178270.1|178630.1|178288.1|178662.2|178320.2|178609.2|178267.2|21
1690491900000|2023-07-27 21:05:00|178579.2|178237.2|178561.6|178219.6|178582.4|178240.4|178549.7|178207.7|20
1690492200000|2023-07-27 21:10:00|178562.9|178220.9|178566.6|178224.6|178584.8|178242.8|178559.6|178217.6|134
1690492500000|2023-07-27 21:15:00|178567.1|178225.1|178560.6|178218.6|178577.1|178235.1|178555.6|178213.6|16
1690492800000|2023-07-27 21:20:00|178560.5|178218.5|178559.8|178217.8|178570.9|178228.9|178554.9|178212.9|24
1690493100000|2023-07-27 21:25:00|178552.8|178210.8|178564.9|178222.9|178572.5|178230.5|178552.5|178210.5|19
1690493400000|2023-07-27 21:30:00|178558.8|178216.8|178577.1|178235.1|178600.6|178258.6|178550.5|178208.5|121
1690493700000|2023-07-27 21:35:00|178577.7|178235.7|178572.7|178230.7|178578.3|178236.3|178559.1|178217.1|103
1690494000000|2023-07-27 21:40:00|178572.8|178230.8|178570.9|178228.9|178584.1|178242.1|178548|178206|106
1690494300000|2023-07-27 21:45:00|178572.9|178230.9|178573|178231|178574.4|178232.4|178557.7|178215.7|96
1690494600000|2023-07-27 21:50:00|178570.7|178228.7|178561.5|178219.5|178577.2|178235.2|178550.1|178208.1|137
1690494900000|2023-07-27 21:55:00|178562.3|178220.3|178572.6|178230.6|178572.6|178230.6|178559.3|178217.3|80
1690495200000|2023-07-27 22:00:00|178572.5|178230.5|178551.2|178209.2|178757.2|178415.2|178524.2|178182.2|302
1690495500000|2023-07-27 22:05:00|178551.6|178209.6|178547.9|178205.9|178579.6|178237.6|178526.2|178184.2|199
1690495800000|2023-07-27 22:10:00|178547.5|178205.5|178615.9|178273.9|178615.9|178273.9|178547.4|178205.4|210
1690496100000|2023-07-27 22:15:00|178615.1|178273.1|178614|178272|178658.9|178316.9|178580.2|178238.2|414
1690496400000|2023-07-27 22:20:00|178613.9|178271.9|178615.6|178273.6|178617.4|178275.4|178600.1|178258.1|177
1690496700000|2023-07-27 22:25:00|178615.4|178273.4|178598.7|178256.7|178626.7|178284.7|178579.3|178237.3|245
1690497000000|2023-07-27 22:30:00|178600.2|178258.2|178618.4|178276.4|178623.1|178281.1|178575|178233|447
1690497300000|2023-07-27 22:35:00|178618.6|178276.6|178597.4|178255.4|178642.5|178300.5|178591.3|178249.3|165
1690497600000|2023-07-27 22:40:00|178597.2|178255.2|178590.8|178248.8|178607.2|178265.2|178575.4|178233.4|164
1690497900000|2023-07-27 22:45:00|178593.3|178251.3|178593.9|178251.9|178621.5|178279.5|178587.1|178245.1|207
1690498200000|2023-07-27 22:50:00|178595.1|178253.1|178614|178272|178623.2|178281.2|178595.1|178253.1|179
1690498500000|2023-07-27 22:55:00|178610.5|178268.5|178602.9|178260.9|178617.3|178275.3|178593.1|178251.1|140
1690498800000|2023-07-27 23:00:00|178608.6|178266.6|178605.6|178263.6|178667|178325|178591.6|178249.6|546
1690499100000|2023-07-27 23:05:00|178605.2|178263.2|178694|178352|178700.8|178358.8|178603.7|178261.7|590
1690499400000|2023-07-27 23:10:00|178688.1|178346.1|178865|178547.1|178908.8|178595.8|178639.4|178297.4|624
1690499700000|2023-07-27 23:15:00|178864.9|178546.9|178801.4|178493.2|178864.9|178546.9|178801.2|178472.3|448
1690500000000|2023-07-27 23:20:00|178801|178493.5|178614.9|178403|178801.1|178493.7|178570.1|178361.6|410
1690500300000|2023-07-27 23:25:00|178614.4|178402.9|178485.8|178261.8|178633.5|178435.3|178426.7|178231.2|339
1690500600000|2023-07-27 23:30:00|178485|178261.5|178390.9|178260.9|178494|178306.3|178387.3|178219.2|653
1690500900000|2023-07-27 23:35:00|178391|178261|178427.2|178297.2|178486.4|178300.9|178378.1|178212.9|683
1690501200000|2023-07-27 23:40:00|178427.3|178297.3|178397.1|178267.1|178465.1|178318.9|178391.4|178255.7|804
1690501500000|2023-07-27 23:45:00|178397|178267|178338.1|178097.7|178406.4|178276.4|178275.9|178080.4|917
1690501800000|2023-07-27 23:50:00|178334.9|178097.6|178316.3|178110.3|178345.6|178148.9|178278.3|178082.7|823
1690502100000|2023-07-27 23:55:00|178280.1|178150.1|178302.6|178172.6|178345.8|178178.8|178276.7|178097.9|845
1690502400000|2023-07-28 00:00:00|178323.7|178109.1|178380|178250|178437.3|178278.6|178285.5|178107.6|748
1690502700000|2023-07-28 00:05:00|178379.2|178249.2|178362.4|178232.4|178415.3|178285.3|178350.1|178220.1|390
1690503000000|2023-07-28 00:10:00|178362.6|178232.6|178360.3|178230.3|178363.5|178233.5|178350.2|178220.2|265
1690503300000|2023-07-28 00:15:00|178360.1|178230.1|178334.5|178204.5|178364.2|178234.2|178316.9|178186.9|271
1690503600000|2023-07-28 00:20:00|178335.7|178205.7|178467.1|178337.1|178467.5|178337.5|178331.4|178201.4|372
1690503900000|2023-07-28 00:25:00|178467.2|178337.2|178445.3|178315.3|178476.1|178346.1|178437.6|178307.6|458
1690504200000|2023-07-28 00:30:00|178445.1|178315.1|178438.1|178308.1|178450.5|178320.5|178431.3|178301.3|306
1690504500000|2023-07-28 00:35:00|178438.3|178308.3|178438.6|178308.6|178460.7|178330.7|178436.4|178306.4|673
1690504800000|2023-07-28 00:40:00|178437.7|178307.7|178448.8|178318.8|178454.4|178324.4|178435.6|178305.6|683
1690505100000|2023-07-28 00:45:00|178447.9|178317.9|178467|178337|178476.3|178346.3|178437.2|178307.2|748
1690505400000|2023-07-28 00:50:00|178467.2|178337.2|178525.5|178395.5|178560.2|178430.2|178465.3|178335.3|866
1690505700000|2023-07-28 00:55:00|178522|178392|178513.4|178383.4|178525.2|178395.2|178434.2|178304.2|808
1690506000000|2023-07-28 01:00:00|178513.5|178383.5|178504.7|178374.7|178571.1|178441.1|178497.8|178367.8|446
1690506300000|2023-07-28 01:05:00|178504.9|178374.9|178586.6|178456.6|178610.8|178480.8|178501.1|178371.1|376
1690506600000|2023-07-28 01:10:00|178585.7|178455.7|178657.3|178527.3|178668.2|178538.2|178582.4|178412.1|468
1690506900000|2023-07-28 01:15:00|178656.8|178526.8|178564.3|178434.3|178667.1|178537.1|178527|178397|682
1690507200000|2023-07-28 01:20:00|178564|178434|178546.6|178416.6|178595|178465|178539.1|178409.1|525
1690507500000|2023-07-28 01:25:00|178545|178415|178510.1|178380.1|178545.1|178415.1|178504.3|178374.3|360
1690507800000|2023-07-28 01:30:00|178509.2|178379.2|178460.6|178330.6|178589.1|178459.1|178435.6|178305.6|881
1690508100000|2023-07-28 01:35:00|178457.2|178327.2|178511.6|178381.6|178531.5|178401.5|178408.9|178278.9|716
1690508400000|2023-07-28 01:40:00|178511.7|178381.7|178502.8|178372.8|178536.4|178406.4|178499.6|178369.6|504
1690508700000|2023-07-28 01:45:00|178502.9|178372.9|178433.1|178303.1|178515.9|178385.9|178402.9|178272.9|580
1690509000000|2023-07-28 01:50:00|178432.8|178302.8|178536.3|178406.3|178556|178426|178425.2|178295.2|666
1690509300000|2023-07-28 01:55:00|178534.1|178404.1|178526|178396|178557.8|178427.8|178504.7|178374.7|836
1690509600000|2023-07-28 02:00:00|178527.5|178397.5|178537.9|178407.9|178553.9|178423.9|178511.3|178381.3|784
1690509900000|2023-07-28 02:05:00|178536.5|178406.5|178604.4|178474.4|178631.6|178501.6|178534.9|178404.9|733
1690510200000|2023-07-28 02:10:00|178606.3|178476.3|178623.7|178493.7|178655.3|178525.3|178599.2|178469.2|664
1690510500000|2023-07-28 02:15:00|178623.5|178493.5|178617|178487|178634.6|178504.6|178598.8|178468.8|546
1690510800000|2023-07-28 02:20:00|178613.1|178483.1|178587.5|178457.5|178627.1|178497.1|178572.5|178442.5|452
1690511100000|2023-07-28 02:25:00|178587.6|178457.6|178493.2|178363.2|178588|178458|178472.7|178342.7|393
1690511400000|2023-07-28 02:30:00|178493|178363|178550.6|178347.4|178551|178388.6|178466|178336|340
1690511700000|2023-07-28 02:35:00|178550.5|178347.3|178508.3|178257.3|178561.5|178398.3|178429.6|178234.9|466
1690512000000|2023-07-28 02:40:00|178508.7|178257.6|178524.2|178349.4|178565.7|178371.3|178464.2|178252.6|549
1690512300000|2023-07-28 02:45:00|178524.4|178349.3|178609.2|178441.9|178645.7|178466.6|178513.6|178340.2|493
1690512600000|2023-07-28 02:50:00|178608.6|178441.6|178582.3|178452.3|178631|178460.5|178561.5|178396.9|390
1690512900000|2023-07-28 02:55:00|178582.7|178452.7|178382.5|178138.7|178627.9|178463.7|178360|178118.5|497
1690513200000|2023-07-28 03:00:00|178370.1|178153.3|178342.5|178082.8|178396.1|178153.6|178278.9|178035.4|473
1690513500000|2023-07-28 03:05:00|178340.3|178082.6|178330.8|178098.5|178379|178141.5|178292.1|178050.2|493
1690513800000|2023-07-28 03:10:00|178330.7|178098.6|178426|178142.2|178467|178216.5|178313.4|178061.2|448
1690514100000|2023-07-28 03:15:00|178426.7|178142.3|178460.4|178152.6|178460.9|178212.5|178382.1|178128.9|414
1690514400000|2023-07-28 03:20:00|178460.1|178152.4|178275.8|178043.6|178460.1|178186.8|178182.3|177941.9|672
1690514700000|2023-07-28 03:25:00|178275.9|178043.9|178416.4|178074.4|178518.3|178176.3|178237.7|177964.5|814
1690515000000|2023-07-28 03:30:00|178416.5|178074.5|178130|177938.8|178570.4|178234|178119.6|177911.8|1118
1690515300000|2023-07-28 03:35:00|178129.2|177937.8|178066|177859.1|178161.9|177942.4|177972.9|177648.8|1095
1690515600000|2023-07-28 03:40:00|178064.8|177857.1|178192.3|177990.9|178194.4|178011.9|178047.7|177818.1|968
1690515900000|2023-07-28 03:45:00|178192.9|177990.7|178377.7|178175.6|178442|178223.6|178190.6|177980.2|924
1690516200000|2023-07-28 03:50:00|178377.4|178179.2|178388.4|178187.4|178421.5|178215.4|178355.3|178141.1|899
1690516500000|2023-07-28 03:55:00|178388.5|178187.5|178338.4|178167.8|178426.6|178217.5|178338.4|178153.5|703
1690516800000|2023-07-28 04:00:00|178352.2|178154.4|178523.9|178338.6|178596.4|178398.8|178349.6|178154.4|890
1690517100000|2023-07-28 04:05:00|178523.2|178338.3|178561.7|178361.2|178629.3|178430.2|178485.2|178291|1035
1690517400000|2023-07-28 04:10:00|178558.8|178358.3|178745.2|178531.2|178752.4|178535|178558.8|178353.6|881
1690517700000|2023-07-28 04:15:00|178746.1|178531.3|178964.4|178771.6|178965.4|178776.8|178724.2|178523.5|785
1690518000000|2023-07-28 04:20:00|178960.7|178780.2|178866|178679.5|178976.9|178806.1|178808.7|178571.9|906
1690518300000|2023-07-28 04:25:00|178869.8|178670.7|178908.5|178739.5|178921.2|178758.3|178867.2|178668.6|779
1690518600000|2023-07-28 04:30:00|178905.8|178719.2|178850.8|178678.8|178921.2|178733.5|178845.2|178661.7|908
1690518900000|2023-07-28 04:35:00|178849.6|178676.7|178839.5|178669.4|178868.7|178707.5|178804|178641|630
1690519200000|2023-07-28 04:40:00|178840|178669.9|178825.8|178647.5|178877.6|178717.1|178812.9|178645|426
1690519500000|2023-07-28 04:45:00|178825.9|178647.6|178789.4|178607.8|178855.6|178676.5|178760.2|178590.2|582
1690519800000|2023-07-28 04:50:00|178777.5|178607.4|178866.9|178658.6|178916.4|178692.3|178759.9|178596.9|891
1690520100000|2023-07-28 04:55:00|178867.9|178658.2|178840.3|178657.9|178929.4|178699.3|178814.5|178597.4|749
1690520400000|2023-07-28 05:00:00|178859.9|178654.6|178781.3|178595.4|178867.8|178670.9|178762.2|178583.2|920
1690520700000|2023-07-28 05:05:00|178782.2|178598.2|178803.1|178610.4|178845.8|178670.8|178749.5|178574.4|769
1690521000000|2023-07-28 05:10:00|178803.7|178612.2|178780.7|178598.1|178803.7|178618.2|178701.7|178514.2|873
1690521300000|2023-07-28 05:15:00|178780.1|178598.2|178803.1|178581.6|178806.4|178619.7|178739.5|178562.2|636
1690521600000|2023-07-28 05:20:00|178803.3|178581.9|178604.5|178404.8|178813|178625.7|178593|178400.7|523
1690521900000|2023-07-28 05:25:00|178600|178406.1|178570.6|178377.4|178612.5|178421.9|178551.7|178369.7|626
1690522200000|2023-07-28 05:30:00|178546.8|178353|178401.6|178221.5|178546.8|178401.7|178353.6|178192.9|864
1690522500000|2023-07-28 05:35:00|178401.7|178223.7|178311.8|178145.1|178401.7|178242|178311.2|178145.1|917
1690522800000|2023-07-28 05:40:00|178311|178145.3|178230.5|178061.5|178321.9|178153.6|178216.6|178036.2|901
1690523100000|2023-07-28 05:45:00|178231.4|178061.9|178167.7|177995.4|178248.4|178076.2|178007.6|177834.9|927
1690523400000|2023-07-28 05:50:00|178167.4|177995.1|178223.1|178050.3|178245.4|178088.5|178165.2|177991.7|890
1690523700000|2023-07-28 05:55:00|178224.7|178047.2|178136.2|177915.8|178277.6|178081.8|178119.8|177902.9|926
1690524000000|2023-07-28 06:00:00|178105.6|177946.3|178026.6|177896.6|178220.8|178077.7|177898.4|177742.4|906
1690524300000|2023-07-28 06:05:00|178030.8|177900.8|178011.1|177881.1|178049.1|177919.1|177768.4|177609.1|826
1690524600000|2023-07-28 06:10:00|178011.3|177881.3|178022.5|177892.5|178058.7|177915|178003.1|177859.5|608
1690524900000|2023-07-28 06:15:00|178023|177893|177957.7|177827.7|178025.1|177895.1|177949.3|177819.3|750
1690525200000|2023-07-28 06:20:00|177959.9|177829.9|177902.8|177772.8|178070.7|177931.8|177839|177709|712
1690525500000|2023-07-28 06:25:00|177902.5|177772.5|178100.1|177970.1|178106.4|177976.4|177900.6|177770.6|802
1690525800000|2023-07-28 06:30:00|178099.7|177969.7|178143.5|178013.5|178183.3|178053.3|177982.1|177852.1|895
1690526100000|2023-07-28 06:35:00|178159.8|178029.8|178308.3|178178.3|178316|178186|178137.7|178007.7|761
1690526400000|2023-07-28 06:40:00|178308.5|178178.5|178509.7|178379.7|178527.9|178397.9|178305.5|178175.5|815
1690526700000|2023-07-28 06:45:00|178508.1|178378.1|178392.6|178262.6|178538.2|178408.2|178323.1|178193.1|935
1690527000000|2023-07-28 06:50:00|178392.8|178262.8|178647.6|178517.6|178727|178596.7|178389|178259|1081
1690527300000|2023-07-28 06:55:00|178642.6|178512.6|178694.3|178564.3|178711.7|178581.7|178629.3|178499.3|678
1690527600000|2023-07-28 07:00:00|178674.3|178544.3|178807.1|178677.1|178871|178741|178594|178464|962
1690527900000|2023-07-28 07:05:00|178806.7|178676.7|178987.9|178857.9|179029.9|178899.9|178757.7|178627.7|1034
1690528200000|2023-07-28 07:10:00|178984.8|178854.8|178744.4|178614.4|179032.4|178902.4|178683.6|178553.6|865
1690528500000|2023-07-28 07:15:00|178745.2|178615.2|178830.2|178700.2|178833.8|178703.8|178569.6|178439.6|940
1690528800000|2023-07-28 07:20:00|178829.4|178699.4|178963.9|178833.9|179007.7|178877.7|178755.8|178625.8|916
1690529100000|2023-07-28 07:25:00|178963.3|178833.3|179653.7|179523.7|179690.1|179555.3|178960.1|178830.1|888
1690529400000|2023-07-28 07:30:00|179655.7|179525.7|179728.3|179598.3|179891|179761|179635.9|179505.9|877
1690529700000|2023-07-28 07:35:00|179734.6|179604.6|179534.6|179404.6|179734.9|179604.9|179469.1|179339.1|891
1690530000000|2023-07-28 07:40:00|179532.9|179402.9|179526.2|179396.2|179652.1|179522.1|179471.8|179341.8|854
1690530300000|2023-07-28 07:45:00|179526.1|179396.1|179462|179332|179591.5|179461.5|179379.6|179249.6|955
1690530600000|2023-07-28 07:50:00|179451.1|179321.1|179546.6|179416.6|179566.8|179436.8|179437.1|179307.1|867
1690530900000|2023-07-28 07:55:00|179547|179417|179044.2|178893|179605.7|179475.7|179042.9|178890.5|912
1690531200000|2023-07-28 08:00:00|179036.2|178875.5|179138.2|179008.2|179202.8|179072.8|178930|178800|799
1690531500000|2023-07-28 08:05:00|179139|179009|179356.9|179226.9|179366.1|179236.1|179098.2|178968.2|793
1690531800000|2023-07-28 08:10:00|179357.7|179227.7|179421.9|179291.9|179517.4|179387.4|179357.7|179227.7|922
1690532100000|2023-07-28 08:15:00|179420.2|179290.2|178729.4|178599.4|179434.4|179304.4|178727.3|178597.3|987
1690532400000|2023-07-28 08:20:00|178729.9|178599.9|178648.6|178518.6|178730.7|178600.7|178571.2|178418.7|819
1690532700000|2023-07-28 08:25:00|178649|178519|178718.8|178588.8|178719.2|178589.2|178593.6|178463.6|794
1690533000000|2023-07-28 08:30:00|178718.6|178588.6|178705.6|178575.6|178920.7|178762.7|178705.1|178575.1|661
1690533300000|2023-07-28 08:35:00|178706|178576|178376.6|178213.2|178706.6|178576.6|178376.5|178206.7|708
1690533600000|2023-07-28 08:40:00|178371.2|178213|178229.3|178099.3|178375.3|178213|178022.4|177892.4|846
1690533900000|2023-07-28 08:45:00|178229.2|178099.2|178248.2|178118.2|178276.6|178146.6|178151.2|178021.2|680
1690534200000|2023-07-28 08:50:00|178248.3|178118.3|178342.1|178212.1|178367.3|178237.3|178234.2|178104.2|684
1690534500000|2023-07-28 08:55:00|178347.2|178217.2|178449.7|178319.7|178451|178321|178234.2|178104.2|674
1690534800000|2023-07-28 09:00:00|178455.3|178325.3|178268.4|178138.4|178458.1|178328.1|178246.1|178116.1|727
1690535100000|2023-07-28 09:05:00|178265.6|178135.6|178504|178374|178504|178374|178225.7|178095.7|682
1690535400000|2023-07-28 09:10:00|178510.3|178380.3|178274|178144|178524.3|178394.3|178242.3|178112.3|796
1690535700000|2023-07-28 09:15:00|178273.4|178143.4|177938.2|177808.2|178273.4|178143.4|177887.7|177757.7|759
1690536000000|2023-07-28 09:20:00|177940.5|177810.5|177712.3|177582.3|178003.9|177864.5|177418.2|177243.1|883
1690536300000|2023-07-28 09:25:00|177715.8|177585.8|177906.9|177752.7|178019.8|177878.2|177709.4|177537.5|778
1690536600000|2023-07-28 09:30:00|177907|177752.8|177721.8|177563.9|177910.2|177776.4|177681.2|177520.4|770
1690536900000|2023-07-28 09:35:00|177719.7|177563.8|177657.3|177527.3|177736.8|177594.2|177597.2|177439.5|866
1690537200000|2023-07-28 09:40:00|177657.4|177527.4|177440.1|177267.7|177688.7|177558.7|177384.5|177235|873
1690537500000|2023-07-28 09:45:00|177430.4|177267.3|177345.1|177215.1|177430.4|177273.4|177310|177180|757
1690537800000|2023-07-28 09:50:00|177344.9|177214.9|177461.8|177331.8|177583.7|177453.7|177344.7|177214.7|775
1690538100000|2023-07-28 09:55:00|177461.7|177331.7|177499.5|177369.5|177523|177393|177442.7|177312.7|732
1690538400000|2023-07-28 10:00:00|177500.2|177370.2|177484.1|177354.1|177544.4|177414.4|177447.4|177317.4|760
1690538700000|2023-07-28 10:05:00|177484.6|177354.6|177379.6|177249.6|177513.8|177383.8|177367.3|177237.3|732
1690539000000|2023-07-28 10:10:00|177380.1|177250.1|177392.2|177262.2|177414.9|177284.9|177195.7|177065.7|746
1690539300000|2023-07-28 10:15:00|177392.6|177262.6|177143.5|177013.5|177395.8|177265.8|177127.2|176997.2|730
1690539600000|2023-07-28 10:20:00|177143|177013|176807.1|176677.1|177164|177034|176781.5|176651.5|739
1690539900000|2023-07-28 10:25:00|176812.2|176682.2|177106.7|176976.7|177125.6|176995.6|176745.1|176615.1|754
1690540200000|2023-07-28 10:30:00|177102.3|176972.3|177388.4|177258.4|177463.3|177302|177047.8|176917.8|815
1690540500000|2023-07-28 10:35:00|177393.8|177263.8|177245.9|177115.9|177418.1|177288.1|177234.1|177104.1|747
1690540800000|2023-07-28 10:40:00|177245.3|177115.3|177180.2|177050.2|177266.9|177136.9|177162.8|177032.8|721
1690541100000|2023-07-28 10:45:00|177181.6|177051.6|177216.2|177086.2|177222.3|177092.3|177085.5|176955.5|692
1690541400000|2023-07-28 10:50:00|177216.5|177086.5|177236.4|177106.4|177236.4|177106.4|177123.1|176993.1|693
1690541700000|2023-07-28 10:55:00|177233.4|177103.4|177059.1|176929.1|177234.3|177104.3|177050.8|176920.8|808
1690542000000|2023-07-28 11:00:00|177059.9|176929.9|176931.7|176801.7|177104.7|176974.7|176929.1|176799.1|753
1690542300000|2023-07-28 11:05:00|176936.5|176806.5|176820.6|176690.6|176938.5|176808.5|176794.4|176664.4|838
1690542600000|2023-07-28 11:10:00|176820.5|176690.5|176711.8|176581.8|176825.9|176695.9|176696.9|176566.9|747
1690542900000|2023-07-28 11:15:00|176713.1|176583.1|176713|176583|176745.5|176615.5|176697.4|176567.4|686
1690543200000|2023-07-28 11:20:00|176714.8|176584.8|176718.1|176588.1|176742.3|176612.3|176696.7|176566.7|477
1690543500000|2023-07-28 11:25:00|176717.5|176587.5|176692.2|176562.2|176734.8|176604.8|176681.1|176551.1|758
1690543800000|2023-07-28 11:30:00|176690.5|176560.5|176686.2|176556.2|176725.3|176595.3|176656.2|176526.2|657
1690544100000|2023-07-28 11:35:00|176686.1|176556.1|176662.2|176532.2|176690.3|176560.3|176635|176505|627
1690544400000|2023-07-28 11:40:00|176661.8|176531.8|176839.9|176709.9|176884.2|176754.2|176653.9|176523.9|632
1690544700000|2023-07-28 11:45:00|176839.7|176709.7|176594.6|176464.6|176908.3|176778.3|176479.8|176349.8|736
1690545000000|2023-07-28 11:50:00|176594.5|176464.5|176476|176346|176594.6|176464.6|176428.5|176298.5|604
1690545300000|2023-07-28 11:55:00|176475.9|176345.9|176620.4|176490.4|176620.4|176490.4|176440.5|176310.5|615
1690545600000|2023-07-28 12:00:00|176620.6|176490.6|176366.9|176236.9|176621.5|176491.5|176364.6|176234.6|776
1690545900000|2023-07-28 12:05:00|176365.5|176235.5|176533.4|176403.4|176588.9|176458.9|176283.7|176153.7|804
1690546200000|2023-07-28 12:10:00|176533.1|176403.1|176594.4|176464.4|176620.4|176490.4|176533.1|176403.1|740
1690546500000|2023-07-28 12:15:00|176596.6|176466.6|176506.5|176376.5|176596.6|176466.6|176435.4|176305.4|835
1690546800000|2023-07-28 12:20:00|176509.3|176379.3|176329.1|176199.1|176527.7|176397.7|176277|176147|782
1690547100000|2023-07-28 12:25:00|176329|176199|176387.6|176045.6|176402|176210.4|176277.5|176018.2|798
1690547400000|2023-07-28 12:30:00|176389.8|176047.8|176070.9|175893.1|176416.6|176074.6|175854.4|175666.2|1043
1690547700000|2023-07-28 12:35:00|176126.6|175937.9|176424.5|176294.5|176435.2|176305.2|176091.3|175937.7|1033
1690548000000|2023-07-28 12:40:00|176424.8|176294.8|176530|176400|176535.7|176405.7|176419.3|176289.3|1025
1690548300000|2023-07-28 12:45:00|176533.7|176403.7|176619.7|176489.7|176659.5|176529.5|176493.9|176363.9|1004
1690548600000|2023-07-28 12:50:00|176619.9|176489.9|176626.6|176496.6|176633.8|176503.8|176439.6|176309.6|921
1690548900000|2023-07-28 12:55:00|176625.1|176495.1|176591.2|176461.2|176625.1|176495.1|176522.2|176392.2|778
1690549200000|2023-07-28 13:00:00|176588.7|176458.7|176801.3|176671.3|176860.9|176730.9|176579|176449|929
1690549500000|2023-07-28 13:05:00|176802.5|176672.5|177132.2|177002.2|177201.2|177071.2|176802.5|176669.8|923
1690549800000|2023-07-28 13:10:00|177133.7|177003.7|176997.8|176867.8|177159.4|177029.4|176938.2|176808.2|843
1690550100000|2023-07-28 13:15:00|177007.6|176877.6|177004.7|176874.7|177040.5|176910.5|176952.8|176822.8|815
1690550400000|2023-07-28 13:20:00|177004.4|176874.4|176797.3|176667.3|177020.4|176890.4|176763|176633|872
1690550700000|2023-07-28 13:25:00|176797.4|176667.4|176775.2|176645.2|176822.7|176692.7|176727.5|176597.5|821
1690551000000|2023-07-28 13:30:00|176775.6|176645.6|176823.2|176693.2|176990.9|176860.9|176762.8|176632.8|963
1690551300000|2023-07-28 13:35:00|176822.7|176692.7|176885.3|176755.3|176928.4|176798.4|176735.2|176605.2|889
1690551600000|2023-07-28 13:40:00|176885.2|176755.2|177074.6|176944.6|177077.1|176947.1|176772.2|176642.2|880
1690551900000|2023-07-28 13:45:00|177073.1|176943.1|177048|176918|177187.9|177057.9|177007.7|176877.7|881
1690552200000|2023-07-28 13:50:00|177047.9|176917.9|176705.1|176575.1|177080.5|176950.5|176704.2|176574.2|934
1690552500000|2023-07-28 13:55:00|176703.7|176573.7|176331.3|175989.3|176703.7|176573.7|176331.3|175989.3|846
1690552800000|2023-07-28 14:00:00|176689.5|176347.5|176726.4|176596.4|176769.4|176639.4|176339.8|176130.1|997
1690553100000|2023-07-28 14:05:00|176724.2|176594.2|176408.4|176278.4|176766.5|176636.5|176391.3|176261.3|962
1690553400000|2023-07-28 14:10:00|176408.1|176278.1|176536.9|176406.9|176552.9|176422.9|176385.4|176255.4|887
1690553700000|2023-07-28 14:15:00|176535.9|176405.9|176244.3|176114.3|176536.3|176406.3|176239.9|176109.9|1018
1690554000000|2023-07-28 14:20:00|176244.1|176114.1|176334.6|176204.6|176478.6|176348.6|176239.2|176109.2|879
1690554300000|2023-07-28 14:25:00|176333.8|176203.8|176581|176451|176605.1|176475.1|176316.2|176186.2|914
1690554600000|2023-07-28 14:30:00|176577.5|176447.5|176451.4|176321.4|176607.3|176477.3|176426.7|176296.7|771
1690554900000|2023-07-28 14:35:00|176449.3|176319.3|176468.5|176338.5|176541.8|176411.8|176418.7|176288.7|786
1690555200000|2023-07-28 14:40:00|176466.6|176336.6|176457|176327|176536.3|176406.3|176424.4|176294.4|733
1690555500000|2023-07-28 14:45:00|176457.6|176327.6|176526.6|176396.6|176533.3|176403.3|176454.5|176324.5|710
1690555800000|2023-07-28 14:50:00|176525.9|176395.9|176507.9|176377.9|176531.3|176401.3|176416.6|176286.6|751
1690556100000|2023-07-28 14:55:00|176504.2|176374.2|176357.4|176227.4|176522.1|176392.1|176338.6|176208.6|759
1690556400000|2023-07-28 15:00:00|176357.5|176227.5|176230.4|176100.4|176381.6|176251.6|176222.6|176092.6|748
1690556700000|2023-07-28 15:05:00|176232.5|176102.5|176260.1|176130.1|176261.4|176131.4|176192.6|176062.6|609
1690557000000|2023-07-28 15:10:00|176260|176130|176360.6|176230.6|176365.2|176235.2|176260|176130|699
1690557300000|2023-07-28 15:15:00|176360.5|176230.5|176434.2|176304.2|176439.2|176309.2|176316.5|176186.5|713
1690557600000|2023-07-28 15:20:00|176432.5|176302.5|176468.4|176338.4|176500.5|176370.5|176409.5|176279.5|632
1690557900000|2023-07-28 15:25:00|176466.8|176336.8|176394.9|176264.9|176472.9|176342.9|176369.9|176239.9|611
1690558200000|2023-07-28 15:30:00|176395.8|176265.8|176330.7|176200.7|176437.8|176307.8|176327.2|176197.2|551
1690558500000|2023-07-28 15:35:00|176333.2|176203.2|176233.6|176103.6|176348.3|176218.3|176205.1|176075.1|708
1690558800000|2023-07-28 15:40:00|176232.5|176102.5|176285.6|176155.6|176286.6|176156.6|176159.7|176029.7|616
1690559100000|2023-07-28 15:45:00|176285.5|176155.5|176213.7|176083.7|176289.3|176159.3|176179.5|176049.5|754
1690559400000|2023-07-28 15:50:00|176214.1|176084.1|176183|176053|176219.8|176089.8|176145.8|176015.8|754
1690559700000|2023-07-28 15:55:00|176183.7|176053.7|176028.8|175898.8|176185.4|176055.4|176012.8|175882.8|624
1690560000000|2023-07-28 16:00:00|176036.4|175906.4|175982.8|175852.8|176036.4|175906.4|175982.1|175852.1|609
1690560300000|2023-07-28 16:05:00|175982.6|175852.6|175960.8|175808.9|175991.3|175861.3|175906.9|175768.2|492
1690560600000|2023-07-28 16:10:00|175960.1|175809|175979.1|175849.1|176004.8|175862.4|175937.2|175800.6|629
1690560900000|2023-07-28 16:15:00|175978.6|175848.6|175931.5|175801.5|175997.6|175859.6|175930.1|175792.2|676
1690561200000|2023-07-28 16:20:00|175931.3|175801.3|175892.2|175762.2|175931.3|175801.3|175865.9|175735.9|583
1690561500000|2023-07-28 16:25:00|175892.7|175762.7|175802.6|175672.6|175943.8|175813.8|175778.9|175648.9|752
1690561800000|2023-07-28 16:30:00|175800.8|175670.8|175826.9|175696.9|175880.8|175750.8|175778.7|175648.7|645
1690562100000|2023-07-28 16:35:00|175826.8|175696.8|175869.5|175739.5|175913.5|175783.5|175801.3|175671.3|557
1690562400000|2023-07-28 16:40:00|175868.8|175738.8|175931.7|175801.7|175942.6|175812.6|175857.8|175727.8|730
1690562700000|2023-07-28 16:45:00|175930.8|175800.8|175937.8|175807.8|175959.1|175829.1|175924.7|175794.7|691
1690563000000|2023-07-28 16:50:00|175937.7|175807.7|175934.5|175804.5|175948.5|175818.5|175913|175783|769
1690563300000|2023-07-28 16:55:00|175931.8|175801.8|175924.8|175794.8|175958.6|175828.6|175913.9|175783.9|817
1690563600000|2023-07-28 17:00:00|175929.4|175799.4|175923|175793|175949.6|175819.6|175900.6|175770.6|671
1690563900000|2023-07-28 17:05:00|175921.9|175791.9|176002.5|175872.5|176005.1|175875.1|175921.6|175791.6|702
1690564200000|2023-07-28 17:10:00|175999|175869|175932.7|175802.7|176020.9|175890.9|175924.5|175794.5|682
1690564500000|2023-07-28 17:15:00|175932.6|175802.6|176015.5|175885.5|176028.6|175898.6|175929.6|175799.6|723
1690564800000|2023-07-28 17:20:00|176015.3|175885.3|176072.8|175942.8|176091.8|175961.8|176012.1|175882.1|664
1690565100000|2023-07-28 17:25:00|176073.6|175943.6|176161.3|176031.3|176177.1|176047.1|176070.2|175940.2|645
1690565400000|2023-07-28 17:30:00|176160.4|176030.4|176303.2|176173.2|176305.6|176175.6|176158.6|176028.6|667
1690565700000|2023-07-28 17:35:00|176303.3|176173.3|176296.3|176166.3|176323|176193|176291.5|176161.5|592
1690566000000|2023-07-28 17:40:00|176295.8|176165.8|176327.7|176197.7|176363.2|176233.2|176287.7|176157.7|623
1690566300000|2023-07-28 17:45:00|176328.4|176198.4|176300|176170|176343.3|176213.3|176292.1|176162.1|781
1690566600000|2023-07-28 17:50:00|176296.9|176166.9|176098.4|175968.4|176301.6|176171.6|176098.3|175968.3|743
1690566900000|2023-07-28 17:55:00|176098.5|175968.5|176036.5|175906.5|176098.5|175968.5|175955.7|175825.7|600
1690567200000|2023-07-28 18:00:00|176032|175902|176074.8|175944.8|176100.5|175970.5|175952.7|175822.7|855
1690567500000|2023-07-28 18:05:00|176075.4|175945.4|176079.3|175949.3|176122|175992|176028.4|175898.4|918
1690567800000|2023-07-28 18:10:00|176080.1|175950.1|176092.2|175962.2|176112.6|175982.6|176065.7|175935.7|895
1690568100000|2023-07-28 18:15:00|176091|175961|176036.2|175906.2|176106.5|175976.5|176034.2|175904.2|924
1690568400000|2023-07-28 18:20:00|176035.5|175905.5|175974.5|175844.5|176039|175909|175927.1|175797.1|708
1690568700000|2023-07-28 18:25:00|175975|175845|175950.3|175820.3|175988.4|175858.4|175940.4|175810.4|800
1690569000000|2023-07-28 18:30:00|175950|175820|176017|175887|176020|175890|175925.3|175795.3|799
1690569300000|2023-07-28 18:35:00|176013.7|175883.7|176009.6|175879.6|176043.7|175913.7|175992.7|175862.7|1100
1690569600000|2023-07-28 18:40:00|176007.5|175877.5|175999.7|175869.7|176019.5|175889.5|175987.8|175857.8|823
1690569900000|2023-07-28 18:45:00|175998.4|175868.4|175926.1|175796.1|176000.1|175870.1|175924.9|175794.9|726
1690570200000|2023-07-28 18:50:00|175925.7|175795.7|175837.1|175707.1|175935.2|175805.2|175819.2|175689.2|637
1690570500000|2023-07-28 18:55:00|175837.4|175707.4|176088.8|175958.8|176116.1|175986.1|175835.5|175705.5|865
1690570800000|2023-07-28 19:00:00|176088|175958|176199.5|176069.5|176224.7|176094.7|176073.4|175943.4|850
1690571100000|2023-07-28 19:05:00|176199.3|176069.3|176151.2|176021.2|176207.6|176077.6|176106|175976|788
1690571400000|2023-07-28 19:10:00|176150.7|176020.7|176091.5|175961.5|176151.1|176021.1|176038.4|175908.4|706
1690571700000|2023-07-28 19:15:00|176092.3|175962.3|176098.4|175968.4|176114.8|175984.8|176077|175947|727
1690572000000|2023-07-28 19:20:00|176098.5|175968.5|176157.3|176027.3|176188.5|176051.2|176080.3|175950.3|831
1690572300000|2023-07-28 19:25:00|176157|176027|176174.2|176044.2|176180.8|176050.8|176144.5|176014.5|866
1690572600000|2023-07-28 19:30:00|176177.9|176047.9|176177.4|176047.4|176188.4|176058.4|176153|176023|729
1690572900000|2023-07-28 19:35:00|176177.6|176047.6|176151.1|176021.1|176191.4|176061.4|176150.2|176020.2|694
1690573200000|2023-07-28 19:40:00|176151|176021|176167|176037|176186|176056|176146.2|176016.2|759
1690573500000|2023-07-28 19:45:00|176166.1|176036.1|176150.1|176020.1|176178.5|176048.5|176141.9|176011.9|682
1690573800000|2023-07-28 19:50:00|176152.5|176022.5|176089.5|175933.4|176169.1|176039.1|176059.7|175921.7|830
1690574100000|2023-07-28 19:55:00|176093.9|175933.9|176153.4|175988.3|176201.9|176024.5|176071.8|175916.9|809
1690574400000|2023-07-28 20:00:00|176160.5|175979.9|176118.7|175988.7|176162.4|176014.1|176115.2|175978.4|621
1690574700000|2023-07-28 20:05:00|176119.2|175989.2|176195.2|176065.2|176208.6|176078.6|176118.3|175988.3|374
1690575000000|2023-07-28 20:10:00|176194.4|176064.4|176169|176039|176194.4|176064.4|176150.3|176020.3|562
1690575300000|2023-07-28 20:15:00|176169.8|176039.8|176025.1|175895.1|176174.3|176044.3|176012|175882|573
1690575600000|2023-07-28 20:20:00|176025|175895|176080.8|175950.8|176095.2|175965.2|176022.8|175892.8|477
1690575900000|2023-07-28 20:25:00|176078.3|175948.3|176082.3|175952.3|176085.4|175955.4|176070.8|175940.8|287
1690576200000|2023-07-28 20:30:00|176081.7|175951.7|176080.2|175950.2|176086|175956|176076.8|175946.8|115
1690576500000|2023-07-28 20:35:00|176081.2|175951.2|176301.2|175959.2|176525.9|176183.9|176079.6|175873.8|307
1690576800000|2023-07-28 20:40:00|176301.1|175959.1|176333.5|175991.5|176350.6|176008.6|176291.6|175949.6|314
1690577100000|2023-07-28 20:45:00|176382|176040|176381|176039|176433.3|176091.3|176353.2|176011.2|330
1690577400000|2023-07-28 20:50:00|176369.8|176027.8|176326.6|175984.6|176369.8|176027.8|176300.6|175958.6|188
1690577700000|2023-07-28 20:55:00|176323.1|175981.1|176326.6|175984.6|176358.5|176016.5|176293.3|175951.3|90
1690747200000|2023-07-30 20:00:00|176305.2|175913.2|176305.2|175913.2|176305.2|175913.2|176305.2|175913.2|1
1690747800000|2023-07-30 20:10:00|176598.5|176201.5|176598.5|176201.5|176598.5|176201.5|176598.5|176201.5|1
1690751100000|2023-07-30 21:05:00|176573.5|176226.5|176573.5|176226.5|176573.5|176226.5|176573.5|176226.5|1
1690751400000|2023-07-30 21:10:00|176597.3|176250.3|176597.3|176250.3|176597.3|176250.3|176597.3|176250.3|1
1690751700000|2023-07-30 21:15:00|176653.7|176311.7|176707.8|176365.8|176707.8|176365.8|176653.7|176311.7|7
1690752000000|2023-07-30 21:20:00|176706.7|176364.7|176706.7|176364.7|176706.7|176364.7|176706.7|176364.7|1
1690752300000|2023-07-30 21:25:00|176704.1|176362.1|176682.7|176340.7|176707.8|176365.8|176682.7|176340.7|5
1690752600000|2023-07-30 21:30:00|176683.2|176341.2|176655.6|176313.6|176700.8|176358.8|176576.4|176234.4|130
1690756200000|2023-07-30 22:30:00|176663.4|176321.4|176665.6|176323.6|176670.6|176328.6|176598|176256|41
1690756500000|2023-07-30 22:35:00|176665.7|176323.7|176659.8|176317.8|176680.6|176338.6|176653.9|176311.9|72
1690756800000|2023-07-30 22:40:00|176588.2|176246.2|176624.1|176282.1|176666.9|176324.9|176587.4|176245.4|89
1690757100000|2023-07-30 22:45:00|176651.7|176309.7|176642.1|176300.1|176663.5|176321.5|176614.1|176272.1|51
1690757400000|2023-07-30 22:50:00|176643.2|176301.2|176635|176293|176656.5|176314.5|176633.7|176291.7|49
1690757700000|2023-07-30 22:55:00|176644|176302|176639.8|176297.8|176644|176302|176639.8|176297.8|2
1690759500000|2023-07-30 23:25:00|176641.6|176299.6|176593.9|176251.9|176641.6|176299.6|176593.6|176251.6|3
1690759800000|2023-07-30 23:30:00|176653.5|176311.5|176721.6|176379.6|176721.6|176379.6|176649.3|176307.3|14
1690760100000|2023-07-30 23:35:00|176673.5|176331.5|176714|176372|176751.2|176409.2|176628.2|176286.2|285
1690760400000|2023-07-30 23:40:00|176714.1|176372.1|176712.5|176370.5|176839|176497|176597.2|176255.2|770
1690760700000|2023-07-30 23:45:00|176730.7|176388.7|176444.2|176173.4|176819.9|176477.9|176416.6|176113.5|984
1690761000000|2023-07-30 23:50:00|176446.7|176173.2|176305.6|176175.6|176447.8|176196.3|176285.6|176114.9|663
1690761300000|2023-07-30 23:55:00|176311|176181|176435.3|176229.8|176475.3|176256.5|176301.3|176145.8|577
1690761600000|2023-07-31 00:00:00|176434.8|176231|176401.1|176271.1|176434.8|176275.4|176359.2|176228.9|585
1690761900000|2023-07-31 00:05:00|176400.9|176270.9|176108.9|175978.9|176406.5|176276.5|176091.9|175932.2|871
1690762200000|2023-07-31 00:10:00|176115.3|175985.3|176083.4|175953.4|176134.3|176004.3|176058.1|175928.1|912
1690762500000|2023-07-31 00:15:00|176086.6|175956.6|176083.6|175953.6|176092.5|175962.5|176018.1|175888.1|682
1690762800000|2023-07-31 00:20:00|176083.4|175953.4|176081.6|175951.6|176096.1|175966.1|176002.5|175872.5|689
1690763100000|2023-07-31 00:25:00|176075.6|175945.6|176083.1|175953.1|176087.7|175957.7|176016.6|175886.6|367
1690763400000|2023-07-31 00:30:00|176083.2|175953.2|176082.1|175952.1|176098.5|175968.5|176079.6|175949.6|254
1690763700000|2023-07-31 00:35:00|176082.2|175952.2|176077.9|175947.9|176085.5|175955.5|176053|175923|297
1690764000000|2023-07-31 00:40:00|176077.7|175947.7|176104.7|175974.7|176104.7|175974.7|176067.2|175937.2|240
1690764300000|2023-07-31 00:45:00|176104.5|175974.5|176102.2|175972.2|176104.5|175974.5|176091.3|175961.3|210
1690764600000|2023-07-31 00:50:00|176097.8|175967.8|176099|175969|176107.6|175977.6|176092.6|175962.6|276
1690764900000|2023-07-31 00:55:00|176099.5|175969.5|176064.4|175934.4|176104.9|175974.9|176018.2|175888.2|319
1690765200000|2023-07-31 01:00:00|176068.1|175938.1|176122.2|175992.2|176124|175994|176048.5|175918.5|498
1690765500000|2023-07-31 01:05:00|176122.3|175992.3|176106.5|175976.5|176122.6|175992.6|176081.5|175951.5|616
1690765800000|2023-07-31 01:10:00|176105.2|175975.2|176093.6|175963.6|176117.4|175987.4|176087.1|175957.1|453
1690766100000|2023-07-31 01:15:00|176093.8|175963.8|176082.3|175952.3|176116|175986|176081.3|175951.3|415
1690766400000|2023-07-31 01:20:00|176082|175952|176097.8|175967.8|176105.8|175975.8|176082|175952|343
1690766700000|2023-07-31 01:25:00|176097.7|175967.7|176101.3|175971.3|176104.8|175974.8|176090.7|175960.7|287
1690767000000|2023-07-31 01:30:00|176101.2|175971.2|176154.5|176024.5|176175.7|176045.7|176094.3|175964.3|449
1690767300000|2023-07-31 01:35:00|176154.3|176024.3|175965.9|175835.9|176167.7|176037.7|175948.1|175818.1|782
1690767600000|2023-07-31 01:40:00|175965.1|175835.1|176017.4|175887.4|176017.4|175887.4|175955.4|175825.4|641
1690767900000|2023-07-31 01:45:00|176016|175886|176009.6|175879.6|176024|175894|175996.6|175866.6|653
1690768200000|2023-07-31 01:50:00|176009.7|175879.7|176165.1|176035.1|176167.2|176037.2|176004.2|175874.2|453
1690768500000|2023-07-31 01:55:00|176165.4|176035.4|176186.2|176056.2|176193|176063|176153.1|176023.1|512
1690768800000|2023-07-31 02:00:00|176186.3|176056.3|176211.8|176081.8|176268.9|176138.9|176180.1|176050.1|571
1690769100000|2023-07-31 02:05:00|176212.2|176082.2|176222.2|176092.2|176264.7|176134.7|176212.2|176082.2|493
1690769400000|2023-07-31 02:10:00|176222|176092|176211|176081|176226.7|176096.7|176203.7|176073.7|388
1690769700000|2023-07-31 02:15:00|176210.9|176080.9|176104|175974|176230.7|176100.7|176098.5|175968.5|427
1690770000000|2023-07-31 02:20:00|176102.6|175972.6|176092.6|175962.6|176112.9|175982.9|176085.7|175955.7|579
1690770300000|2023-07-31 02:25:00|176093.8|175963.8|176192.7|176062.7|176218|176088|176088.9|175958.9|478
1690770600000|2023-07-31 02:30:00|176192.4|176062.4|176189.2|176059.2|176211.7|176081.7|176186.5|176056.5|505
1690770900000|2023-07-31 02:35:00|176189.3|176059.3|176249.7|176119.7|176259.5|176129.5|176189.1|176059.1|345
1690771200000|2023-07-31 02:40:00|176249.1|176119.1|176211|176081|176265.3|176135.3|176203.1|176073.1|424
1690771500000|2023-07-31 02:45:00|176210.9|176080.9|176236.5|176106.5|176248.7|176118.7|176207.2|176077.2|485
1690771800000|2023-07-31 02:50:00|176236.9|176106.9|176142.2|176012.2|176265.2|176135.2|176139.3|176009.3|447
1690772100000|2023-07-31 02:55:00|176143.3|176013.3|176136.5|176006.5|176169.9|176039.9|176136|176006|446
1690772400000|2023-07-31 03:00:00|176137|176007|176175.4|176045.4|176183.3|176053.3|176133.7|176003.7|314
1690772700000|2023-07-31 03:05:00|176176.2|176046.2|176187.3|176057.3|176194.3|176064.3|176163.5|176033.5|367
1690773000000|2023-07-31 03:10:00|176188|176058|176189.3|176059.3|176205.8|176075.8|176177|176047|337
1690773300000|2023-07-31 03:15:00|176189.5|176059.5|176191.6|176061.6|176198.7|176068.7|176180.7|176050.7|294
1690773600000|2023-07-31 03:20:00|176192|176062|176188.7|176058.7|176204.2|176074.2|176167.6|176037.6|317
1690773900000|2023-07-31 03:25:00|176188.5|176058.5|176234.8|176104.8|176259|176129|176155.8|176025.8|449
1690774200000|2023-07-31 03:30:00|176234.9|176104.9|176261.8|176131.8|176261.8|176131.8|176227.2|176097.2|355
1690774500000|2023-07-31 03:35:00|176261.9|176131.9|176389.8|176259.8|176393.4|176263.4|176231|176101|384
1690774800000|2023-07-31 03:40:00|176389.7|176259.7|176574.1|176444.1|176580.4|176450.4|176383|176253|694
1690775100000|2023-07-31 03:45:00|176574.8|176444.8|176686.6|176556.6|176710.4|176580.4|176568.3|176438.3|590
1690775400000|2023-07-31 03:50:00|176686.4|176556.4|176665.5|176535.5|176691.4|176561.4|176642.9|176512.9|520
1690775700000|2023-07-31 03:55:00|176665.6|176535.6|176645.8|176515.8|176671.3|176541.3|176640|176510|361
1690776000000|2023-07-31 04:00:00|176645.9|176515.9|176640.9|176510.9|176649.4|176519.4|176629.2|176499.2|695
1690776300000|2023-07-31 04:05:00|176641|176511|176628.7|176498.7|176649.2|176519.2|176604.1|176474.1|329
1690776600000|2023-07-31 04:10:00|176628.4|176498.4|176617.4|176487.4|176651.7|176521.7|176613.4|176483.4|212
1690776900000|2023-07-31 04:15:00|176628.1|176498.1|176671.8|176541.8|176690.8|176560.8|176617.3|176487.3|227
1690777200000|2023-07-31 04:20:00|176671.7|176541.7|176645.5|176515.5|176677|176547|176627.6|176497.6|266
1690777500000|2023-07-31 04:25:00|176645.6|176515.6|176648.8|176518.8|176656.1|176526.1|176623|176493|287
1690777800000|2023-07-31 04:30:00|176648.6|176518.6|176629.5|176499.5|176650.7|176520.7|176609.5|176479.5|304
1690778100000|2023-07-31 04:35:00|176629.1|176499.1|176629.8|176499.8|176644.6|176514.6|176621.2|176491.2|227
1690778400000|2023-07-31 04:40:00|176630|176500|176630.2|176500.2|176641.9|176511.9|176610.1|176480.1|269
1690778700000|2023-07-31 04:45:00|176630.6|176500.6|176639.1|176509.1|176659.2|176529.2|176611|176481|358
1690779000000|2023-07-31 04:50:00|176639.4|176509.4|176650.6|176520.6|176660.5|176530.5|176627.2|176497.2|354
1690779300000|2023-07-31 04:55:00|176649.5|176519.5|176575.6|176445.6|176666.8|176536.8|176556.5|176426.5|439
1690779600000|2023-07-31 05:00:00|176575.3|176445.3|176650.3|176520.3|176669|176539|176560.9|176430.9|556
1690779900000|2023-07-31 05:05:00|176650.6|176520.6|176701.2|176571.2|176719.4|176589.4|176603.8|176473.8|645
1690780200000|2023-07-31 05:10:00|176701|176571|176581|176451|176717.8|176587.8|176565.7|176435.7|634
1690780500000|2023-07-31 05:15:00|176580.8|176450.8|176568.8|176438.8|176583.3|176453.3|176565.9|176435.9|449
1690780800000|2023-07-31 05:20:00|176569|176439|176581.9|176451.9|176588.5|176458.5|176565.9|176435.9|460
1690781100000|2023-07-31 05:25:00|176582.6|176452.6|176578.5|176448.5|176584.4|176454.4|176556.7|176426.7|455
1690781400000|2023-07-31 05:30:00|176577.6|176447.6|176481.9|176351.9|176592.6|176462.6|176468|176338|590
1690781700000|2023-07-31 05:35:00|176482.4|176352.4|176396.4|176266.4|176500.9|176370.9|176366.8|176236.8|792
1690782000000|2023-07-31 05:40:00|176398.2|176268.2|176375.4|176245.4|176402|176272|176370.9|176240.9|398
1690782300000|2023-07-31 05:45:00|176375.6|176245.6|176371.4|176241.4|176404.9|176274.9|176357.1|176227.1|371
1690782600000|2023-07-31 05:50:00|176371.6|176241.6|176294.8|176164.8|176372.4|176242.4|176283|176153|914
1690782900000|2023-07-31 05:55:00|176293.4|176163.4|176227.1|176097.1|176328.7|176198.7|176226.8|176096.8|885
1690783200000|2023-07-31 06:00:00|176218.6|176088.6|176125.2|175995.2|176232.6|176102.6|176122|175992|779
1690783500000|2023-07-31 06:05:00|176134.5|176004.5|175999.8|175869.8|176258.8|176128.8|175993.6|175863.6|603
1690783800000|2023-07-31 06:10:00|176001.2|175871.2|175955.8|175825.8|176009.8|175879.8|175891.2|175761.2|607
1690784100000|2023-07-31 06:15:00|175954.9|175824.9|175801.4|175671.4|175963.8|175833.8|175781.7|175651.7|735
1690784400000|2023-07-31 06:20:00|175802|175672|175919.3|175789.3|175952.1|175822.1|175799.6|175669.6|787
1690784700000|2023-07-31 06:25:00|175918.7|175788.7|175991.5|175901.5|176025.2|175935.2|175849.7|175738.5|761
1690785000000|2023-07-31 06:30:00|175994.5|175904.5|175985.8|175895.8|176041.8|175922.9|175930.4|175812.4|897
1690785300000|2023-07-31 06:35:00|175985.6|175895.6|176174.2|176044.2|176176.8|176086.8|175979.6|175889.6|795
1690785600000|2023-07-31 06:40:00|176174.3|176044.3|176291.5|176201.5|176308|176218|176104.1|176014.1|826
1690785900000|2023-07-31 06:45:00|176291.2|176201.2|176284.7|176194.7|176386.9|176296.9|176269.7|176179.7|805
1690786200000|2023-07-31 06:50:00|176285.8|176195.8|176541.6|176451.6|176563.8|176473.8|176276.7|176186.7|979
1690786500000|2023-07-31 06:55:00|176535.6|176445.6|176513.7|176423.7|176589.4|176499.4|176463.4|176373.4|720
1690786800000|2023-07-31 07:00:00|176503.6|176413.6|176463.6|176373.6|176588.4|176498.4|176340.6|176250.6|914
1690787100000|2023-07-31 07:05:00|176463|176373|176597.8|176467.8|176605.2|176475.2|176396.8|176306.8|748
1690787400000|2023-07-31 07:10:00|176595.9|176465.9|176665.4|176575.4|176670|176580|176569|176465.1|644
1690787700000|2023-07-31 07:15:00|176665.2|176575.2|176804.7|176714.7|176861.9|176771.9|176588.6|176498.6|816
1690788000000|2023-07-31 07:20:00|176804.6|176714.6|176420.4|176290.4|176812.2|176722.2|176382.2|176252.2|878
1690788300000|2023-07-31 07:25:00|176421.1|176291.1|176182.4|176092.4|176440.8|176310.8|176164.8|176074.8|841
1690788600000|2023-07-31 07:30:00|176183.8|176093.8|176248.6|176158.6|176253.7|176163.7|176134.9|176044.9|779
1690788900000|2023-07-31 07:35:00|176247.1|176157.1|176491.5|176401.5|176536.2|176446.2|176233.9|176143.9|743
1690789200000|2023-07-31 07:40:00|176490.6|176400.6|176574.1|176484.1|176597.5|176507.5|176458.9|176368.9|654
1690789500000|2023-07-31 07:45:00|176575.5|176485.5|176352.8|176262.8|176589.7|176499.7|176328.7|176238.7|705
1690789800000|2023-07-31 07:50:00|176352.7|176262.7|176498.2|176408.2|176586.9|176496.9|176352.4|176262.4|690
1690790100000|2023-07-31 07:55:00|176498.6|176408.6|176588.5|176498.5|176589.2|176499.2|176386.2|176296.2|716
1690790400000|2023-07-31 08:00:00|176583.2|176493.2|176587.1|176497.1|176851.6|176721.6|176531.6|176441.6|762
1690790700000|2023-07-31 08:05:00|176587.2|176497.2|176518.5|176428.5|176671.1|176581.1|176518.3|176415.4|708
1690791000000|2023-07-31 08:10:00|176518.6|176428.6|176664.8|176574.8|176780.9|176690.9|176518.6|176428.6|685
1690791300000|2023-07-31 08:15:00|176663.6|176573.6|176837.2|176747.2|176846.6|176756.6|176645.6|176555.6|783
1690791600000|2023-07-31 08:20:00|176838.3|176748.3|177180.5|177090.5|177203.7|177105.4|176821.9|176731.9|816
1690791900000|2023-07-31 08:25:00|177179.7|177089.7|177059.3|176969.3|177180.8|177090.8|177040.5|176950.5|451
1690792200000|2023-07-31 08:30:00|177059.6|176969.6|177016.2|176886.2|177132.6|177042.6|176984.8|176871.6|575
1690792500000|2023-07-31 08:35:00|177017.9|176887.9|177107.5|177017.5|177139.4|177019.7|177017.9|176887.9|586
1690792800000|2023-07-31 08:40:00|177106.8|177016.8|177108.9|177018.9|177216.2|177126.2|177084.6|176994.6|649
1690793100000|2023-07-31 08:45:00|177109|177019|176975.2|176885.2|177109|177019|176968.5|176878.5|550
1690793400000|2023-07-31 08:50:00|176975.8|176885.8|176826.2|176736.2|177009.3|176919.3|176808.8|176718.8|664
1690793700000|2023-07-31 08:55:00|176826.1|176736.1|176813.8|176723.8|176865.6|176775.6|176799.7|176709.7|559
1690794000000|2023-07-31 09:00:00|176814|176724|176886.2|176796.2|176893.3|176797.8|176805.1|176705.8|716
1690794300000|2023-07-31 09:05:00|176884.7|176794.7|176825.5|176735.5|176900.3|176810.3|176815.7|176725.7|531
1690794600000|2023-07-31 09:10:00|176826.4|176736.4|176819.1|176729.1|176832.8|176742.8|176800.5|176710.5|548
1690794900000|2023-07-31 09:15:00|176817.4|176727.4|176908.3|176818.3|176913.7|176823.7|176817.1|176727.1|475
1690795200000|2023-07-31 09:20:00|176908.2|176818.2|176897|176807|176917.1|176827.1|176895.4|176805.4|510
1690795500000|2023-07-31 09:25:00|176897.1|176807.1|176798.8|176708.8|176897.1|176807.1|176797.6|176707.6|583
1690795800000|2023-07-31 09:30:00|176798.6|176708.6|176740.5|176650.5|176804.5|176714.5|176681.8|176591.8|592
1690796100000|2023-07-31 09:35:00|176740.3|176650.3|176693.7|176603.7|176748.1|176658.1|176690.5|176600.5|453
1690796400000|2023-07-31 09:40:00|176693.5|176603.5|176763.3|176673.3|176767|176677|176581|176491|643
1690796700000|2023-07-31 09:45:00|176763.2|176673.2|176831.9|176741.9|176887.3|176781.3|176760.2|176670.2|558
1690797000000|2023-07-31 09:50:00|176832.5|176742.5|176843|176753|176854.6|176764.6|176823.1|176733.1|427
1690797300000|2023-07-31 09:55:00|176843.1|176753.1|177070.9|176980.9|177108|177018|176841.1|176751.1|784
1690797600000|2023-07-31 10:00:00|177066|176976|177197.5|177107.5|177208.7|177111.7|177066|176960.4|934
1690797900000|2023-07-31 10:05:00|177197.4|177107.4|177285.5|177195.5|177320.2|177230.2|177195.4|177105.4|643
1690798200000|2023-07-31 10:10:00|177286.1|177196.1|177203.1|177113.1|177289.2|177199.2|177171.9|177081.9|540
1690798500000|2023-07-31 10:15:00|177203.2|177113.2|177280|177190|177282.1|177192.1|177124.7|177034.7|652
1690798800000|2023-07-31 10:20:00|177270.8|177180.8|177263.9|177173.9|177274.9|177184.9|177213.5|177123.5|524
1690799100000|2023-07-31 10:25:00|177264|177174|177255.4|177165.4|177270.6|177180.6|177205.5|177115.5|669
1690799400000|2023-07-31 10:30:00|177255.6|177165.6|177292|177202|177296.2|177206.2|177186.9|177096.9|666
1690799700000|2023-07-31 10:35:00|177290.4|177200.4|177403.2|177313.2|177433.8|177343.8|177290.2|177200.2|563
1690800000000|2023-07-31 10:40:00|177405.1|177315.1|177266.5|177176.5|177409|177319|177265.2|177175.2|432
1690800300000|2023-07-31 10:45:00|177267.5|177177.5|177097|177007|177288|177198|177069.6|176979.6|647
1690800600000|2023-07-31 10:50:00|177095.8|177005.8|177136.9|177046.9|177261.5|177137.7|177061.8|176971.8|545
1690800900000|2023-07-31 10:55:00|177136.8|177046.8|177129.5|177039.5|177157.7|177067.7|177119.9|177029.9|468
1690801200000|2023-07-31 11:00:00|177129.8|177039.8|177145.1|177055.1|177155.3|177065.3|177124.3|177034.3|626
1690801500000|2023-07-31 11:05:00|177145.2|177055.2|177164.3|177074.3|177168.8|177078.8|177056.2|176966.2|758
1690801800000|2023-07-31 11:10:00|177164.5|177074.5|177190.4|177100.4|177201.2|177111.2|177125.8|177035.8|571
1690802100000|2023-07-31 11:15:00|177201|177111|177284.7|177194.7|177299.5|177209.5|177197.5|177107.5|712
1690802400000|2023-07-31 11:20:00|177286.3|177196.3|177317.4|177227.4|177343.8|177253.8|177277.5|177187.5|619
1690802700000|2023-07-31 11:25:00|177317|177227|177452.3|177362.3|177455.6|177365.6|177290.4|177200.4|684
1690803000000|2023-07-31 11:30:00|177465.2|177375.2|177667.4|177577.4|177686.9|177596.9|177453.2|177363.2|632
1690803300000|2023-07-31 11:35:00|177664.4|177574.4|177701.8|177571.8|177708.8|177602.7|177602.8|177512.8|675
1690803600000|2023-07-31 11:40:00|177704.7|177574.7|177682.5|177552.5|177818.2|177704.5|177658.6|177534.6|667
1690803900000|2023-07-31 11:45:00|177684.4|177554.4|177625.2|177495.2|177712.6|177602.8|177623.2|177493.2|713
1690804200000|2023-07-31 11:50:00|177627.2|177497.2|177475.1|177385.1|177642.8|177537.9|177464.3|177374.3|630
1690804500000|2023-07-31 11:55:00|177474.7|177384.7|177626.3|177496.3|177679.2|177549.2|177399.8|177309.8|714
1690804800000|2023-07-31 12:00:00|177633.9|177503.9|177468.7|177378.7|177699.9|177569.9|177464.1|177374.1|734
1690805100000|2023-07-31 12:05:00|177469.1|177379.1|177403.9|177313.9|177476|177386|177379|177277.6|671
1690805400000|2023-07-31 12:10:00|177404.4|177314.4|177393.4|177303.4|177411.6|177321.6|177371|177281|502
1690805700000|2023-07-31 12:15:00|177394|177304|177535.9|177405.9|177546.4|177416.4|177373.4|177283.4|562
1690806000000|2023-07-31 12:20:00|177535|177405|177624|177534|177723.4|177602|177517.2|177387.2|828
1690806300000|2023-07-31 12:25:00|177622.3|177532.3|177686.9|177556.9|177688.9|177558.9|177613.1|177483.1|805
1690806600000|2023-07-31 12:30:00|177686.8|177556.8|177605.3|177475.3|177727.4|177597.4|177493.3|177398.1|660
1690806900000|2023-07-31 12:35:00|177605.7|177475.7|177544.4|177414.4|177607.7|177477.7|177504.5|177398.6|643
1690807200000|2023-07-31 12:40:00|177544.3|177414.3|177678.6|177548.6|177678.8|177548.8|177505.4|177396.6|774
1690807500000|2023-07-31 12:45:00|177679|177549|177668.2|177578.2|177984.8|177854.8|177625.7|177535.7|806
1690807800000|2023-07-31 12:50:00|177668.1|177578.1|177344.6|177254.6|177668.1|177578.1|177329.9|177239.9|797
1690808100000|2023-07-31 12:55:00|177346.5|177256.5|177432.2|177342.2|177517.1|177427.1|177343.9|177253.9|773
1690808400000|2023-07-31 13:00:00|177428|177338|177542.3|177452.3|177548.8|177458.8|177414.1|177324.1|896
1690808700000|2023-07-31 13:05:00|177547.6|177457.6|177503.4|177413.4|177752.2|177622.2|177502|177412|729
1690809000000|2023-07-31 13:10:00|177503.2|177413.2|177644|177554|177663.2|177573.2|177466|177376|745
1690809300000|2023-07-31 13:15:00|177644.1|177554.1|177767.2|177677.2|177778|177688|177603.6|177513.6|798
1690809600000|2023-07-31 13:20:00|177767.6|177677.6|177954.8|177864.8|177981.4|177891.4|177748.3|177658.3|741
1690809900000|2023-07-31 13:25:00|177954.7|177864.7|177647.5|177557.5|177954.7|177864.7|177640.7|177550.7|711
1690810200000|2023-07-31 13:30:00|177647.4|177557.4|177451.2|177361.2|177654.8|177564.8|177428.8|177338.8|791
1690810500000|2023-07-31 13:35:00|177451.9|177361.9|177404.9|177314.9|177492.3|177402.3|177396.3|177306.3|664
1690810800000|2023-07-31 13:40:00|177404.1|177314.1|177718.5|177588.5|177860.5|177730.5|177394.9|177304.9|757
1690811100000|2023-07-31 13:45:00|177719.5|177589.5|177486.4|177396.4|177731.1|177601.1|177263|177133|894
1690811400000|2023-07-31 13:50:00|177484.8|177394.8|177608.1|177518.1|177691.2|177561.2|177478.5|177388.5|712
1690811700000|2023-07-31 13:55:00|177608.9|177518.9|177672.3|177582.3|177749|177659|177608.9|177518.9|811
1690812000000|2023-07-31 14:00:00|177671.2|177581.2|177622.9|177532.9|177686.5|177590.5|177537|177447|795
1690812300000|2023-07-31 14:05:00|177622.4|177532.4|177717.9|177627.9|177829.3|177739.3|177620.9|177530.9|620
1690812600000|2023-07-31 14:10:00|177718|177628|177638.8|177548.8|177718.1|177628.1|177537.8|177447.8|759
1690812900000|2023-07-31 14:15:00|177638.9|177548.9|177662.2|177572.2|177663.5|177573.5|177591.7|177501.7|657
1690813200000|2023-07-31 14:20:00|177667.9|177577.9|177891.6|177801.6|177892|177802|177652.8|177562.8|879
1690813500000|2023-07-31 14:25:00|177894|177804|177902.3|177772.3|177988.6|177858.6|177792.9|177702.9|733
1690813800000|2023-07-31 14:30:00|177901.9|177771.9|177655.3|177565.3|177901.9|177771.9|177647.1|177537.2|894
1690814100000|2023-07-31 14:35:00|177655.5|177565.5|177608.3|177518.3|177715.1|177625.1|177600.8|177510.8|814
1690814400000|2023-07-31 14:40:00|177608.5|177518.5|177457.4|177327.4|177640.4|177542.5|177419.8|177310.6|845
1690814700000|2023-07-31 14:45:00|177458.1|177328.1|177676.7|177546.7|177678|177548|177436|177306|881
1690815000000|2023-07-31 14:50:00|177677.2|177547.2|177644.4|177554.4|177708.6|177578.6|177644.2|177529|783
1690815300000|2023-07-31 14:55:00|177645.1|177555.1|177839.9|177749.9|177901.8|177797.7|177591|177461|935
1690815600000|2023-07-31 15:00:00|177843.1|177753.1|178023.8|177933.8|178088.4|177998.4|177832.2|177742.2|843
1690815900000|2023-07-31 15:05:00|178023.5|177933.5|178063.4|177973.4|178131.8|178041.8|177988|177898|844
1690816200000|2023-07-31 15:10:00|178061.9|177971.9|178087.3|177997.3|178127.3|178037.3|178014.8|177924.8|696
1690816500000|2023-07-31 15:15:00|178086.9|177996.9|178156.4|178066.4|178158.7|178068.7|178067.4|177977.4|623
1690816800000|2023-07-31 15:20:00|178158.7|178068.7|178205.2|178115.2|178279.1|178189.1|178144|178054|605
1690817100000|2023-07-31 15:25:00|178203.9|178113.9|178094.7|177964.7|178210.5|178120.5|178048|177958|430
1690817400000|2023-07-31 15:30:00|178088.9|177958.9|178125.7|178035.7|178150.1|178060.1|178041.8|177923.8|515
1690817700000|2023-07-31 15:35:00|178125.6|178035.6|178185.4|178095.4|178195.6|178105.6|178106.6|178016.6|551
1690818000000|2023-07-31 15:40:00|178186.1|178096.1|178144.1|178054.1|178190.9|178100.9|178134.2|178044.2|466
1690818300000|2023-07-31 15:45:00|178144.2|178054.2|178155.9|178065.9|178227.3|178127.9|178129.9|178039.9|525
1690818600000|2023-07-31 15:50:00|178155|178065|178139|178049|178178.1|178088.1|178107.9|178017.9|670
1690818900000|2023-07-31 15:55:00|178139.3|178049.3|178150.8|178060.8|178163.7|178073.7|178122.2|178032.2|538
1690819200000|2023-07-31 16:00:00|178147|178057|178153.5|178063.5|178164.9|178074.9|178118.5|178028.5|712
1690819500000|2023-07-31 16:05:00|178154.6|178064.6|178168.8|178078.8|178192.3|178102.3|178145.6|178055.6|663
1690819800000|2023-07-31 16:10:00|178169.8|178079.8|178199|178109|178231.4|178141.4|178168.9|178078.9|851
1690820100000|2023-07-31 16:15:00|178198.9|178108.9|178159.3|178069.3|178207.1|178117.1|178159|178069|618
1690820400000|2023-07-31 16:20:00|178158.5|178068.5|178171.1|178081.1|178176.5|178086.5|178153.2|178063.2|573
1690820700000|2023-07-31 16:25:00|178170.3|178080.3|178117.1|178027.1|178183.4|178093.4|178111.3|178021.3|522
1690821000000|2023-07-31 16:30:00|178114.6|178024.6|178221.3|178131.3|178229.7|178139.7|178114.6|178024.6|574
1690821300000|2023-07-31 16:35:00|178221.6|178131.6|178189.5|178099.5|178225.4|178135.4|178173.3|178083.3|696
1690821600000|2023-07-31 16:40:00|178188.7|178098.7|178210.4|178120.4|178211.9|178121.9|178165.5|178075.5|649
1690821900000|2023-07-31 16:45:00|178212.1|178122.1|178233.4|178143.4|178246.2|178156.2|178206|178116|601
1690822200000|2023-07-31 16:50:00|178233.9|178143.9|178253.4|178163.4|178321.9|178231.9|178230.7|178140.7|557
1690822500000|2023-07-31 16:55:00|178252.8|178162.8|178284.7|178194.7|178290.4|178200.4|178251.9|178161.9|694
1690822800000|2023-07-31 17:00:00|178284.2|178194.2|178297.9|178207.9|178310.6|178220.6|178277.6|178187.6|656
1690823100000|2023-07-31 17:05:00|178298|178208|178295.2|178205.2|178298.2|178208.2|178274.5|178184.5|514
1690823400000|2023-07-31 17:10:00|178296|178206|178274.2|178184.2|178316.1|178226.1|178272.9|178182.9|513
1690823700000|2023-07-31 17:15:00|178273.8|178183.8|178277.3|178187.3|178303.2|178213.2|178269.4|178179.4|680
1690824000000|2023-07-31 17:20:00|178277.1|178187.1|178290.8|178200.8|178311.6|178221.6|178261.5|178171.5|631
1690824300000|2023-07-31 17:25:00|178290.7|178200.7|178446.2|178356.2|178448.6|178358.6|178272.3|178182.3|532
1690824600000|2023-07-31 17:30:00|178445.3|178355.3|178378.6|178288.6|178467.4|178377.4|178374.7|178284.7|499
1690824900000|2023-07-31 17:35:00|178378.7|178288.7|178419|178329|178504.2|178414.2|178378.5|178288.5|436
1690825200000|2023-07-31 17:40:00|178418.8|178328.8|178503.7|178413.7|178506.2|178416.2|178418.8|178328.8|406
1690825500000|2023-07-31 17:45:00|178504.8|178414.8|178457.5|178367.5|178536.1|178446.1|178455.9|178365.9|543
1690825800000|2023-07-31 17:50:00|178457|178367|178464.8|178374.8|178481.3|178391.3|178445.3|178355.3|454
1690826100000|2023-07-31 17:55:00|178465.1|178375.1|178507.2|178377.2|178511.5|178409|178445.8|178344|585
1690826400000|2023-07-31 18:00:00|178505.9|178375.9|178437.9|178307.9|178509|178379|178423.5|178293.5|691
1690826700000|2023-07-31 18:05:00|178437.8|178307.8|178458.5|178368.5|178464.1|178374.1|178436.9|178306.9|603
1690827000000|2023-07-31 18:10:00|178460.1|178370.1|178489.4|178399.4|178499|178409|178460.1|178370.1|421
1690827300000|2023-07-31 18:15:00|178489|178399|178469.6|178339.6|178489.9|178399.9|178458.8|178328.8|719
1690827600000|2023-07-31 18:20:00|178469.2|178339.2|178448.9|178358.9|178474.4|178376.6|178426.5|178330.2|841
1690827900000|2023-07-31 18:25:00|178449|178359|178457.2|178367.2|178457.2|178367.2|178437.3|178347.3|812
1690828200000|2023-07-31 18:30:00|178456.1|178366.1|178476.3|178346.3|178488.3|178378.1|178454.9|178330|854
1690828500000|2023-07-31 18:35:00|178476.6|178346.6|178420.5|178330.5|178476.8|178347.9|178419.9|178316.1|714
1690828800000|2023-07-31 18:40:00|178419.4|178329.4|178427.8|178337.8|178429.6|178339.6|178414.1|178324.1|391
1690829100000|2023-07-31 18:45:00|178427.6|178337.6|178416.7|178326.7|178440|178350|178416.4|178326.4|516
1690829400000|2023-07-31 18:50:00|178416.3|178326.3|178506.7|178416.7|178509.6|178419.6|178415.8|178325.8|542
1690829700000|2023-07-31 18:55:00|178505.7|178415.7|178542.4|178452.4|178565.8|178475.8|178468.2|178378.2|603
1690830000000|2023-07-31 19:00:00|178542.7|178452.7|178562.4|178432.4|178583.5|178453.5|178535.2|178426.2|582
1690830300000|2023-07-31 19:05:00|178561.8|178431.8|178569.1|178479.1|178572.4|178479.9|178510.4|178420.4|515
1690830600000|2023-07-31 19:10:00|178569.2|178479.2|178587.2|178497.2|178636.6|178506.6|178555.9|178465.9|593
1690830900000|2023-07-31 19:15:00|178589.4|178499.4|178655.5|178565.5|178656.1|178566.1|178584.1|178470.4|672
1690831200000|2023-07-31 19:20:00|178654.6|178564.6|178710.1|178620.1|178723.1|178633.1|178645.9|178555.9|430
1690831500000|2023-07-31 19:25:00|178710.2|178620.2|178689.2|178599.2|178710.2|178620.2|178685.1|178595.1|446
1690831800000|2023-07-31 19:30:00|178690.2|178600.2|178672.8|178582.8|178702.9|178612.9|178671.2|178581.2|514
1690832100000|2023-07-31 19:35:00|178672.4|178582.4|178689.7|178599.7|178693.4|178603.4|178665.6|178575.6|372
1690832400000|2023-07-31 19:40:00|178690.4|178600.4|178709.7|178579.7|178711.6|178605.4|178661.7|178571.5|486
1690832700000|2023-07-31 19:45:00|178709.8|178579.8|178712.9|178582.9|178719.4|178589.4|178688.7|178558.7|635
1690833000000|2023-07-31 19:50:00|178713.6|178583.6|178711.2|178581.2|178715.9|178585.9|178686.9|178556.9|725
1690833300000|2023-07-31 19:55:00|178718.5|178588.5|178841.1|178751.1|178897.8|178790.2|178716.6|178586.6|728
1690833600000|2023-07-31 20:00:00|178837.5|178747.5|178970.4|178840.4|178975.4|178857.2|178836.8|178746.8|385
1690833900000|2023-07-31 20:05:00|178970.3|178840.3|178915.5|178785.5|178970.5|178840.5|178898.3|178768.3|501
1690834200000|2023-07-31 20:10:00|178915.6|178785.6|178902.3|178772.3|178931.2|178801.2|178860.2|178755.2|427
1690834500000|2023-07-31 20:15:00|178902.1|178772.1|178882.1|178752.1|178902.4|178772.4|178871.1|178741.1|226
1690834800000|2023-07-31 20:20:00|178879.8|178749.8|178878.3|178748.3|178886.9|178756.9|178871.9|178741.9|149
1690835100000|2023-07-31 20:25:00|178878.2|178748.2|178824.1|178694.1|178879.5|178749.5|178821.1|178691.1|211
1690835400000|2023-07-31 20:30:00|178824.2|178694.2|178832.3|178702.3|178839.6|178709.6|178820.7|178690.7|186
1690835700000|2023-07-31 20:35:00|178832.5|178702.5|178818.8|178688.8|178839.6|178709.6|178814.4|178684.4|99
1690836000000|2023-07-31 20:40:00|178812.9|178682.9|178812.4|178682.4|178825.7|178695.7|178806.4|178676.4|95
1690836300000|2023-07-31 20:45:00|178812.5|178682.5|178821.5|178691.5|178826.9|178696.9|178790.5|178660.5|155
1690836600000|2023-07-31 20:50:00|178820.8|178690.8|178815.9|178685.9|178865.3|178701.4|178812.8|178654.1|83
1690836900000|2023-07-31 20:55:00|178822.1|178692.1|178720.5|178378.5|178938.8|178692.5|178717.7|178375.7|161
1690837200000|2023-07-31 21:00:00|178611.6|178269.6|178676.5|178334.5|178761.2|178419.2|178611.6|178269.6|17
1690837500000|2023-07-31 21:05:00|178679.5|178337.5|178927|178585|178973.9|178631.9|178678.8|178336.8|98
1690837800000|2023-07-31 21:10:00|178926.9|178584.9|178773.9|178431.9|179002.6|178660.6|178773.9|178431.9|49
1690839000000|2023-07-31 21:30:00|178530.1|178188.1|178647.9|178305.9|178692.2|178350.2|178530.1|178188.1|63
1690839300000|2023-07-31 21:35:00|178662.7|178320.7|178671.4|178329.4|178671.8|178329.8|178627|178285|123
1690839600000|2023-07-31 21:40:00|178671.2|178329.2|178633.3|178291.3|178671.3|178329.3|178633.3|178291.3|48
1690839900000|2023-07-31 21:45:00|178631.2|178289.2|178645.8|178303.8|178670.6|178328.6|178631.2|178289.2|13
1690840200000|2023-07-31 21:50:00|178645.7|178303.7|178629.2|178287.2|178959.9|178617.9|178629.2|178287.2|265
1690840500000|2023-07-31 21:55:00|178652.2|178310.2|178650.2|178308.2|178652.2|178310.2|178650.2|178308.2|3
1690840800000|2023-07-31 22:00:00|178615.7|178273.7|178731.2|178389.2|178731.2|178389.2|178610.8|178268.8|50
1690841100000|2023-07-31 22:05:00|178768.4|178426.4|178518.2|178176.2|178965.1|178623.1|178518.2|178176.2|202
1690841400000|2023-07-31 22:10:00|178743.2|178401.2|178840.9|178498.9|178880.8|178538.8|178733.7|178391.7|287
1690841700000|2023-07-31 22:15:00|178841|178499|178874.3|178532.3|178875.2|178533.2|178837.9|178495.9|180
1690842000000|2023-07-31 22:20:00|178874.2|178532.2|178858.2|178516.2|178880.7|178538.7|178854.2|178512.2|103
1690842300000|2023-07-31 22:25:00|178861.7|178519.7|178878.2|178536.2|178887.2|178545.2|178857.4|178515.4|93
1690842600000|2023-07-31 22:30:00|178878.6|178536.6|178867.5|178525.5|178881.1|178539.1|178859|178517|84
1690842900000|2023-07-31 22:35:00|178867.4|178525.4|178927.2|178585.2|178952.5|178610.5|178867.3|178525.3|104
1690843200000|2023-07-31 22:40:00|178927.4|178585.4|178925.7|178583.7|178954.5|178612.5|178900.6|178558.6|122
1690843500000|2023-07-31 22:45:00|178926.3|178584.3|178905.7|178563.7|178956.1|178614.1|178902.6|178560.6|87
1690843800000|2023-07-31 22:50:00|178905.8|178563.8|178917.6|178575.6|178956.2|178614.2|178896.1|178554.1|87
1690844100000|2023-07-31 22:55:00|178918|178576|178904.8|178562.8|178944|178602|178894.1|178552.1|64
1690844400000|2023-07-31 23:00:00|178900.6|178558.6|178862.4|178653|179048.5|178716.9|178862.3|178552.2|337
1690844700000|2023-07-31 23:05:00|178872.3|178636.8|178796.1|178666.1|178876.6|178696.1|178793.5|178615.9|183
1690845000000|2023-07-31 23:10:00|178796.2|178666.2|178794.4|178664.4|178837|178672.3|178788.8|178623.2|134
1690845300000|2023-07-31 23:15:00|178793.9|178663.9|178843.4|178632.7|178843.4|178677.3|178791.6|178626.9|97
1690845600000|2023-07-31 23:20:00|178852.2|178621.2|178836.8|178706.8|178873.2|178707.2|178803.6|178621.2|133
1690845900000|2023-07-31 23:25:00|178837|178707|178813.5|178596.4|178859.8|178707.2|178787.5|178561.5|175
1690846200000|2023-07-31 23:30:00|178777.8|178647.8|178750.4|178620.4|178799.9|178647.8|178718.8|178558.1|212
1690846500000|2023-07-31 23:35:00|178752.9|178622.9|178754.4|178624.4|178762.8|178632.8|178744.1|178614.1|125
1690846800000|2023-07-31 23:40:00|178754.8|178624.8|178750.3|178620.3|178791.6|178630|178741|178587.3|167
1690847100000|2023-07-31 23:45:00|178750.1|178620.1|178777.9|178647.9|178822.4|178647.9|178745.7|178578.3|173
1690847400000|2023-07-31 23:50:00|178778.3|178648.3|178810.5|178609.5|178823.4|178657.2|178763.8|178598.1|158
1690847700000|2023-07-31 23:55:00|178776.3|178609.4|178795.2|178665.2|178824.6|178674.5|178776.3|178603.8|187
1690848000000|2023-08-01 00:00:00|178780.6|178650.6|178713.8|178583.8|178817.3|178650.6|178700.7|178570.7|559
1690848300000|2023-08-01 00:05:00|178713.9|178583.9|178692.4|178562.4|178715.2|178585.2|178673.1|178543.1|436
1690848600000|2023-08-01 00:10:00|178693.3|178563.3|178712.3|178582.3|178725.5|178595.5|178693.3|178563.3|563
1690848900000|2023-08-01 00:15:00|178713.1|178583.1|178725.1|178595.1|178731.3|178601.3|178698.9|178568.9|581
1690849200000|2023-08-01 00:20:00|178725.2|178595.2|178713.9|178583.9|178730.9|178600.9|178699.5|178569.5|678
1690849500000|2023-08-01 00:25:00|178714.2|178584.2|178794|178664|178798.6|178668.6|178713.8|178583.8|649
1690849800000|2023-08-01 00:30:00|178794.7|178664.7|178801|178671|178805.9|178675.9|178783.6|178653.6|486
1690850100000|2023-08-01 00:35:00|178801.2|178671.2|178790.2|178660.2|178808.3|178678.3|178787.2|178657.2|425
1690850400000|2023-08-01 00:40:00|178790.4|178660.4|178798.4|178668.4|178806.5|178676.5|178782.6|178652.6|546
1690850700000|2023-08-01 00:45:00|178796.3|178666.3|178793.9|178663.9|178799.9|178669.9|178770.9|178640.9|475
1690851000000|2023-08-01 00:50:00|178794.2|178664.2|178789.8|178659.8|178808.6|178678.6|178665.9|178535.9|765
1690851300000|2023-08-01 00:55:00|178789.9|178659.9|178856.2|178726.2|178865.9|178735.9|178788.1|178658.1|605
1690851600000|2023-08-01 01:00:00|178864.3|178734.3|178851.8|178721.8|178869.2|178739.2|178839.5|178709.5|668
1690851900000|2023-08-01 01:05:00|178851.7|178721.7|178848.8|178718.8|178860.7|178730.7|178835.5|178705.5|529
1690852200000|2023-08-01 01:10:00|178848.7|178718.7|178842.8|178712.8|178866|178736|178839.9|178709.9|573
1690852500000|2023-08-01 01:15:00|178844.2|178714.2|178857.1|178727.1|178908.1|178778.1|178833.4|178703.4|622
1690852800000|2023-08-01 01:20:00|178859.1|178729.1|178880.2|178750.2|178887.4|178757.4|178859.1|178729.1|375
1690853100000|2023-08-01 01:25:00|178880.3|178750.3|178891|178761|178897.5|178767.5|178874|178744|391
1690853400000|2023-08-01 01:30:00|178890.6|178760.6|179012.2|178882.2|179027.2|178897.2|178890.6|178760.6|678
1690853700000|2023-08-01 01:35:00|179012.7|178882.7|179001.3|178871.3|179026.3|178896.3|178993.4|178863.4|733
1690854000000|2023-08-01 01:40:00|179001.2|178871.2|179067.2|178937.2|179071.6|178941.6|178981.7|178851.7|721
1690854300000|2023-08-01 01:45:00|179067.4|178937.4|179074.6|178944.6|179108.9|178978.9|179063.4|178933.4|772
1690854600000|2023-08-01 01:50:00|179082.7|178952.7|179070.8|178940.8|179095.1|178965.1|179046.6|178916.6|693
1690854900000|2023-08-01 01:55:00|179071.1|178941.1|179067.3|178937.3|179089.2|178959.2|179056.9|178926.9|759
1690855200000|2023-08-01 02:00:00|179069.8|178939.8|179118.6|178988.6|179131.9|179001.9|179062.4|178932.4|659
1690855500000|2023-08-01 02:05:00|179119.2|178989.2|179089.3|178959.3|179122|178992|179054.7|178924.7|738
1690855800000|2023-08-01 02:10:00|179090.3|178960.3|179082.4|178952.4|179102.8|178972.8|179078.2|178948.2|572
1690856100000|2023-08-01 02:15:00|179080.7|178950.7|179090.1|178960.1|179094.5|178964.5|179058.4|178928.4|602
1690856400000|2023-08-01 02:20:00|179092.6|178962.6|179144.5|179014.5|179146.5|179016.5|179069.5|178939.5|685
1690856700000|2023-08-01 02:25:00|179144.1|179014.1|179323|179193|179325|179195|179119.4|178989.4|690
1690857000000|2023-08-01 02:30:00|179323.1|179193.1|179331.5|179201.5|179337.5|179207.5|179317.4|179187.4|682
1690857300000|2023-08-01 02:35:00|179332.8|179202.8|179317.6|179187.6|179357.9|179227.9|179301.2|179171.2|719
1690857600000|2023-08-01 02:40:00|179318.4|179188.4|179326.1|179196.1|179340.4|179210.4|179310|179180|585
1690857900000|2023-08-01 02:45:00|179327.4|179197.4|179370.4|179240.4|179374.8|179244.8|179270.9|179140.9|628
1690858200000|2023-08-01 02:50:00|179371.8|179241.8|179385.6|179255.6|179398.5|179268.5|179365|179235|647
1690858500000|2023-08-01 02:55:00|179385.3|179255.3|179378|179248|179390.4|179260.4|179373.2|179243.2|365
1690858800000|2023-08-01 03:00:00|179377.9|179247.9|179373.8|179243.8|179388.7|179258.7|179368.6|179238.6|423
1690859100000|2023-08-01 03:05:00|179374.1|179244.1|179343.9|179213.9|179379.8|179249.8|179336.7|179206.7|369
1690859400000|2023-08-01 03:10:00|179343.6|179213.6|179346|179216|179353.2|179223.2|179335.3|179205.3|235
1690859700000|2023-08-01 03:15:00|179345.4|179215.4|179343.8|179213.8|179349.8|179219.8|179332.5|179202.5|243
1690860000000|2023-08-01 03:20:00|179344.4|179214.4|179288.8|179158.8|179348.6|179218.6|179271.9|179141.9|432
1690860300000|2023-08-01 03:25:00|179288.6|179158.6|179292.5|179162.5|179306.2|179176.2|179282.3|179152.3|536
1690860600000|2023-08-01 03:30:00|179292.1|179162.1|179307.3|179177.3|179313.2|179183.2|179289.9|179159.9|434
1690860900000|2023-08-01 03:35:00|179307.5|179177.5|179304.2|179174.2|179308.3|179178.3|179293.7|179163.7|458
1690861200000|2023-08-01 03:40:00|179304.1|179174.1|179295.8|179165.8|179318.8|179188.8|179284.6|179154.6|298
1690861500000|2023-08-01 03:45:00|179295.9|179165.9|179290.6|179160.6|179296.7|179166.7|179280|179150|299
1690861800000|2023-08-01 03:50:00|179290.9|179160.9|179283.8|179153.8|179320.5|179190.5|179282.1|179152.1|386
1690862100000|2023-08-01 03:55:00|179283.5|179153.5|179281.8|179151.8|179291.5|179161.5|179272.9|179142.9|370
1690862400000|2023-08-01 04:00:00|179281.7|179151.7|179302.4|179172.4|179314.4|179184.4|179281.7|179151.7|506
1690862700000|2023-08-01 04:05:00|179302.5|179172.5|179290.7|179160.7|179303.5|179173.5|179289.2|179159.2|280
1690863000000|2023-08-01 04:10:00|179291.4|179161.4|179298.8|179168.8|179307.2|179177.2|179286.5|179156.5|486
1690863300000|2023-08-01 04:15:00|179298.9|179168.9|179313.3|179183.3|179318|179188|179293.6|179163.6|531
1690863600000|2023-08-01 04:20:00|179313.2|179183.2|179299.1|179169.1|179316.6|179186.6|179291.3|179161.3|452
1690863900000|2023-08-01 04:25:00|179299.5|179169.5|179264.7|179134.7|179304.8|179174.8|179155.1|179025.1|369
1690864200000|2023-08-01 04:30:00|179268.1|179138.1|179292.3|179162.3|179451|179321|179268.1|179101.2|754
1690864500000|2023-08-01 04:35:00|179293.7|179163.7|179304.2|179174.2|179314.2|179184.2|179281.5|179151.5|797
1690864800000|2023-08-01 04:40:00|179304.1|179174.1|179314|179184|179403.9|179273.9|179295.2|179165.2|460
1690865100000|2023-08-01 04:45:00|179313.9|179183.9|179301.3|179171.3|179327.1|179197.1|179293.3|179163.3|531
1690865400000|2023-08-01 04:50:00|179300.6|179170.6|179301.2|179171.2|179329.3|179199.3|179285.1|179155.1|441
1690865700000|2023-08-01 04:55:00|179301.9|179171.9|179281.6|179151.6|179320.1|179190.1|179267.8|179137.8|610
1690866000000|2023-08-01 05:00:00|179280|179150|179373.4|179243.4|179384.3|179254.3|179276.1|179146.1|634
1690866300000|2023-08-01 05:05:00|179373.3|179243.3|179313.7|179183.7|179374.4|179244.4|179268|179138|578
1690866600000|2023-08-01 05:10:00|179308.9|179178.9|179362.6|179232.6|179364.2|179234.2|179304.8|179174.8|847
1690866900000|2023-08-01 05:15:00|179362.3|179232.3|179364.5|179234.5|179396|179266|179352.3|179222.3|613
1690867200000|2023-08-01 05:20:00|179366|179236|179358|179228|179376.4|179246.4|179351.4|179221.4|519
1690867500000|2023-08-01 05:25:00|179357.7|179227.7|179216.3|179086.3|179357.9|179227.9|179195.4|179065.4|431
1690867800000|2023-08-01 05:30:00|179216.2|179086.2|179205.7|179075.7|179218|179088|179196.5|179066.5|527
1690868100000|2023-08-01 05:35:00|179205.8|179075.8|179207.9|179077.9|179224.5|179094.5|179195|179065|722
1690868400000|2023-08-01 05:40:00|179208.2|179078.2|179204.5|179074.5|179215.1|179085.1|179195.2|179065.2|684
1690868700000|2023-08-01 05:45:00|179203.8|179073.8|179175.5|179045.5|179221.1|179091.1|179131.8|179001.8|700
1690869000000|2023-08-01 05:50:00|179175.4|179045.4|179208.6|179078.6|179211.7|179081.7|179158.7|179028.7|546
1690869300000|2023-08-01 05:55:00|179208.5|179078.5|179134.9|179004.9|179210.9|179080.9|179129.5|178999.5|645
1690869600000|2023-08-01 06:00:00|179140.5|179010.5|179041.2|178911.2|179177.8|179087.8|179018.2|178891.9|654
1690869900000|2023-08-01 06:05:00|179038.4|178908.4|178988.7|178898.7|179041.1|178934.1|178951.2|178861.2|591
1690870200000|2023-08-01 06:10:00|178988.8|178898.8|178880.6|178790.6|179023.2|178933.2|178869.9|178767.7|630
1690870500000|2023-08-01 06:15:00|178879.6|178789.6|179015.3|178925.3|179129.8|178999.8|178852.9|178762.9|725
1690870800000|2023-08-01 06:20:00|179015.4|178925.4|178922.6|178832.6|179043.7|178953.7|178904.8|178814.8|654
1690871100000|2023-08-01 06:25:00|178922.5|178832.5|178840.8|178750.8|178942.6|178852.6|178810.4|178720.4|473
1690871400000|2023-08-01 06:30:00|178841.4|178751.4|178830.9|178740.9|178843.6|178753.6|178768.8|178678.8|541
1690871700000|2023-08-01 06:35:00|178827.5|178737.5|178833.2|178743.2|178851.7|178761.7|178818.7|178728.7|579
1690872000000|2023-08-01 06:40:00|178837.3|178747.3|179042.3|178952.3|179052.6|178962.6|178830.1|178740.1|526
1690872300000|2023-08-01 06:45:00|179042.1|178952.1|179116.9|179026.9|179119.2|179029.2|179007.1|178917.1|525
1690872600000|2023-08-01 06:50:00|179116.5|179026.5|179092.3|179002.3|179180.4|179090.4|179056|178966|554
1690872900000|2023-08-01 06:55:00|179091.9|179001.9|179106.1|179016.1|179127.9|179037.9|179004.8|178914.8|625
1690873200000|2023-08-01 07:00:00|179120.8|179030.8|179447.4|179357.4|179644.2|179535.1|179113.3|179023.3|762
1690873500000|2023-08-01 07:05:00|179447.9|179357.9|179736.3|179646.3|179800.8|179710.8|179440.9|179350.9|728
1690873800000|2023-08-01 07:10:00|179736.9|179646.9|179614.9|179524.9|179750.9|179660.9|179574.4|179484.4|715
1690874100000|2023-08-01 07:15:00|179623.4|179533.4|179509.4|179419.4|179623.4|179533.4|179445.7|179355.7|868
1690874400000|2023-08-01 07:20:00|179510.2|179420.2|179449|179359|179581.5|179491.5|179437.5|179347.5|760
1690874700000|2023-08-01 07:25:00|179449.1|179359.1|179307.9|179217.9|179451.4|179361.4|179182.8|179092.8|787
1690875000000|2023-08-01 07:30:00|179305.6|179215.6|179413|179323|179431.5|179341.5|179195.6|179105.6|721
1690875300000|2023-08-01 07:35:00|179411|179321|179386.8|179296.8|179470.9|179380.9|179243.2|179153.2|815
1690875600000|2023-08-01 07:40:00|179383.9|179293.9|179330.5|179240.5|179476.8|179386.8|179319.5|179229.5|678
1690875900000|2023-08-01 07:45:00|179340.7|179250.7|179402.8|179312.8|179445.9|179355.9|179227.8|179137.8|722
1690876200000|2023-08-01 07:50:00|179400.6|179310.6|179153.2|179023.2|179428|179338|179144.8|179014.8|597
1690876500000|2023-08-01 07:55:00|179154.4|179024.4|179337|179247|179412.9|179282.9|179147.7|179017.7|725
1690876800000|2023-08-01 08:00:00|179334.6|179244.6|179347.4|179257.4|179406.8|179316.8|179309.1|179193.4|713
1690877100000|2023-08-01 08:05:00|179347.3|179257.3|179329.9|179239.9|179422.4|179332.4|179327|179237|637
1690877400000|2023-08-01 08:10:00|179331.1|179241.1|179655.6|179565.6|179734|179604|179329.9|179239.9|710
1690877700000|2023-08-01 08:15:00|179655.5|179565.5|179789.3|179699.3|179866.9|179776.9|179651.7|179561.7|622
1690878000000|2023-08-01 08:20:00|179789.4|179699.4|180356.7|180226.7|180412.7|180322.7|179776|179686|675
1690878300000|2023-08-01 08:25:00|180354|180224|180158.6|180068.6|180384.3|180254.6|180122.8|180032.8|589
1690878600000|2023-08-01 08:30:00|180160.1|180070.1|180860.6|180730.6|180961.1|180871.1|180152.1|180062.1|776
1690878900000|2023-08-01 08:35:00|180860.1|180730.1|180743.6|180653.6|180900.4|180770.4|180655.9|180565.9|703
1690879200000|2023-08-01 08:40:00|180744|180654|180888.2|180798.2|180938.6|180848.6|180713.2|180623.2|639
1690879500000|2023-08-01 08:45:00|180888.5|180798.5|180572.1|180442.1|180888.5|180798.5|180566.5|180436.5|838
1690879800000|2023-08-01 08:50:00|180567|180437|180419|180289|180567|180437|180392.7|180262.7|694
1690880100000|2023-08-01 08:55:00|180418.3|180288.3|180320.1|180230.1|180464.5|180374.5|180308|180218|684
1690880400000|2023-08-01 09:00:00|180324.7|180234.7|180453.1|180323.1|180607.3|180477.3|180324.3|180234.3|749
1690880700000|2023-08-01 09:05:00|180451.7|180321.7|180468.5|180378.5|180568|180478|180356.8|180266.8|698
1690881000000|2023-08-01 09:10:00|180468.8|180378.8|180510.5|180420.5|180512.2|180422.2|180411.3|180321.3|722
1690881300000|2023-08-01 09:15:00|180508.5|180418.5|180601.4|180511.4|180601.6|180511.6|180399.8|180309.8|631
1690881600000|2023-08-01 09:20:00|180601.5|180511.5|180561.7|180471.7|180618.4|180528.4|180520.8|180430.8|630
1690881900000|2023-08-01 09:25:00|180561.8|180471.8|180585.3|180495.3|180674.2|180584.2|180498.6|180408.6|697
1690882200000|2023-08-01 09:30:00|180585.2|180495.2|180577.9|180487.9|180654.8|180564.8|180501.7|180411.7|630
1690882500000|2023-08-01 09:35:00|180578.2|180488.2|180414.7|180324.7|180579.9|180489.9|180401.5|180311.5|701
1690882800000|2023-08-01 09:40:00|180414.2|180324.2|180484.8|180394.8|180514|180424|180384.2|180294.2|754
1690883100000|2023-08-01 09:45:00|180484.7|180394.7|180398|180308|180505.7|180415.7|180378.9|180288.9|685
1690883400000|2023-08-01 09:50:00|180396.2|180306.2|180341.6|180251.6|180416.9|180306.5|180328.1|180238.1|695
1690883700000|2023-08-01 09:55:00|180341.5|180251.5|180315.1|180225.1|180382.9|180292.9|180284.2|180194.2|660
1690884000000|2023-08-01 10:00:00|180314.1|180224.1|180418.5|180328.5|180513|180383.2|180306.4|180216.4|576
1690884300000|2023-08-01 10:05:00|180418.6|180328.6|180438.4|180348.4|180444.8|180354.8|180406.3|180316.3|489
1690884600000|2023-08-01 10:10:00|180439.7|180349.7|180580.2|180490.2|180608.6|180504|180438.5|180348.5|662
1690884900000|2023-08-01 10:15:00|180578.3|180488.3|180478.2|180388.2|180661.7|180571.7|180464.2|180374.2|564
1690885200000|2023-08-01 10:20:00|180478.4|180388.4|180469.7|180379.7|180513.8|180423.3|180412.5|180322.5|604
1690885500000|2023-08-01 10:25:00|180469.8|180379.8|180432.7|180342.7|180562.3|180472.3|180428.1|180338.1|516
1690885800000|2023-08-01 10:30:00|180432.6|180342.6|180419.1|180329.1|180441.4|180351.4|180391.4|180301.4|640
1690886100000|2023-08-01 10:35:00|180419.4|180329.4|180577.3|180487.3|180577.3|180487.3|180337.5|180247.5|583
1690886400000|2023-08-01 10:40:00|180578.4|180488.4|180489.8|180399.8|180626.5|180536.5|180478.5|180367.5|607
1690886700000|2023-08-01 10:45:00|180489.9|180399.9|180417.7|180327.7|180592.5|180502.5|180404.8|180314.8|613
1690887000000|2023-08-01 10:50:00|180419.9|180329.9|180448.9|180358.9|180544.1|180454.1|180408.1|180318.1|571
1690887300000|2023-08-01 10:55:00|180448.6|180358.6|180191|180101|180451.2|180361.2|180182.9|180092.9|725
1690887600000|2023-08-01 11:00:00|180191.2|180101.2|180003.1|179913.1|180224.9|180134.9|180000.1|179910.1|707
1690887900000|2023-08-01 11:05:00|180002.2|179912.2|180226.1|180096.1|180228.3|180105|179997.8|179907.8|597
1690888200000|2023-08-01 11:10:00|180226|180096|180250.3|180120.3|180345.7|180255.7|180164.6|180056|693
1690888500000|2023-08-01 11:15:00|180248.6|180118.6|180641.6|180511.6|180689.3|180599.3|180248.6|180118.6|814
1690888800000|2023-08-01 11:20:00|180641.5|180511.5|180523.9|180433.9|180689.1|180599.1|180523.9|180433.9|715
1690889100000|2023-08-01 11:25:00|180523.5|180433.5|180567|180477|180601|180511|180518.5|180428.5|324
1690889400000|2023-08-01 11:30:00|180511.5|180421.5|180873.6|180783.6|180912.6|180822.6|180511.5|180421.5|710
1690889700000|2023-08-01 11:35:00|180873.7|180783.7|181031.1|180941.1|181048.4|180958.4|180809|180719|730
1690890000000|2023-08-01 11:40:00|181031.2|180941.2|181006.6|180916.6|181098.6|181008.6|180997.6|180907.6|645
1690890300000|2023-08-01 11:45:00|181006.7|180916.7|180958.9|180868.9|181032.8|180942.8|180935.8|180845.8|631
1690890600000|2023-08-01 11:50:00|180960.3|180870.3|181078.5|180988.5|181105.7|181015.7|180960.3|180870.3|595
1690890900000|2023-08-01 11:55:00|181080.3|180990.3|181071.1|180981.1|181101.3|181011.3|181020|180930|693
1690891200000|2023-08-01 12:00:00|181071.3|180981.3|181140|181050|181272.6|181182.6|181069.8|180979.8|715
1690891500000|2023-08-01 12:05:00|181139.9|181049.9|181214.5|181124.5|181245.1|181155.1|181067.8|180977.8|726
1690891800000|2023-08-01 12:10:00|181214.1|181124.1|181643.7|181513.7|181777.9|181647.9|181206.4|181116.4|812
1690892100000|2023-08-01 12:15:00|181644.7|181514.7|181379.4|181289.4|181704.2|181574.2|181324.9|181234.9|742
1690892400000|2023-08-01 12:20:00|181379.3|181289.3|181608.9|181518.9|181620.7|181530.7|181370.5|181280.5|813
1690892700000|2023-08-01 12:25:00|181608.4|181518.4|181574.6|181444.6|181672.7|181582.7|181455.3|181365.3|867
1690893000000|2023-08-01 12:30:00|181585.1|181455.1|181228.4|181098.4|181599.2|181469.2|181171.9|181054.2|868
1690893300000|2023-08-01 12:35:00|181229.5|181099.5|181249.8|181119.8|181418.2|181288.2|181185.9|181055.9|797
1690893600000|2023-08-01 12:40:00|181239.9|181109.9|181213.9|181123.9|181239.9|181148.1|181142.6|181030.3|627
1690893900000|2023-08-01 12:45:00|181212.7|181122.7|181460.2|181370.2|181460.2|181370.2|181201.2|181111.2|698
1690894200000|2023-08-01 12:50:00|181460|181370|181525|181435|181535.5|181445.5|181434.2|181344.2|662
1690894500000|2023-08-01 12:55:00|181523.6|181433.6|181342.7|181252.7|181528.4|181438.4|181342.6|181252.6|684
1690894800000|2023-08-01 13:00:00|181315.6|181185.6|181537.4|181447.4|181682.3|181592.3|181235|181114.5|753
1690895100000|2023-08-01 13:05:00|181537.2|181447.2|181582.7|181452.7|181615|181485|181395.5|181287.4|703
1690895400000|2023-08-01 13:10:00|181582.8|181452.8|181560|181470|181617|181509.2|181559.3|181448.4|584
1690895700000|2023-08-01 13:15:00|181560.6|181470.6|181316.5|181186.5|181560.7|181470.7|181273.2|181143.2|860
1690896000000|2023-08-01 13:20:00|181317.8|181187.8|181383.1|181253.1|181402.9|181272.9|181270.1|181180.1|862
1690896300000|2023-08-01 13:25:00|181383.3|181253.3|181476.1|181346.1|181476.1|181384|181367.3|181246.9|609
1690896600000|2023-08-01 13:30:00|181477.4|181347.4|181734.6|181644.6|181757.2|181667.2|181462|181332|933
1690896900000|2023-08-01 13:35:00|181734.1|181644.1|181777.9|181687.9|181800|181710|181683.7|181593.7|831
1690897200000|2023-08-01 13:40:00|181777.3|181687.3|181783.1|181554.4|181802.3|181712.3|181735.3|181554.4|805
1690897500000|2023-08-01 13:45:00|181724.6|181594.6|181691.7|181601.7|181780.6|181690.6|181691.7|181583.9|821
1690897800000|2023-08-01 13:50:00|181699.1|181609.1|181675|181585|181761.1|181671.1|181664.5|181574.5|695
1690898100000|2023-08-01 13:55:00|181673.9|181583.9|181522.6|181180.6|181755.9|181665.9|181487.4|181145.4|780
1690898400000|2023-08-01 14:00:00|181581.7|181239.7|181142.8|181012.8|181581.7|181247|180976.7|180846.7|1013
1690898700000|2023-08-01 14:05:00|181149.8|181019.8|181552.5|181422.5|181599|181469|181054.5|180964.5|923
1690899000000|2023-08-01 14:10:00|181554.6|181424.6|181520.4|181430.4|181587.3|181483.9|181394.7|181264.7|812
1690899300000|2023-08-01 14:15:00|181520.5|181430.5|181741|181611|181778.3|181663.3|181510|181420|842
1690899600000|2023-08-01 14:20:00|181741.4|181611.4|181617|181527|181746.2|181639.4|181593.9|181479.2|894
1690899900000|2023-08-01 14:25:00|181619.4|181529.4|181587.6|181457.6|181619.7|181529.4|181538.9|181408.9|771
1690900200000|2023-08-01 14:30:00|181586.9|181456.9|181800.2|181670.2|181812.5|181682.5|181559.8|181450.4|797
1690900500000|2023-08-01 14:35:00|181800.1|181670.1|181561.7|181471.7|181803.8|181698|181549|181459|774
1690900800000|2023-08-01 14:40:00|181561.8|181471.8|181748.9|181618.9|181751.7|181621.7|181427.7|181305.9|745
1690901100000|2023-08-01 14:45:00|181749.3|181619.3|181949.7|181859.7|181992.6|181867.5|181711|181601.9|789
1690901400000|2023-08-01 14:50:00|181952.4|181862.4|182136.5|182006.5|182148|182027.2|181928.7|181832.9|798
1690901700000|2023-08-01 14:55:00|182116.1|181986.1|182067.1|181977.1|182265.5|182135.5|182013.2|181923.2|897
1690902000000|2023-08-01 15:00:00|182063.7|181973.7|182108.9|182018.9|182130.4|182040.4|182063.7|181966.2|858
1690902300000|2023-08-01 15:05:00|182108.8|182018.8|182796.7|182666.7|182860.2|182730.2|182058.7|181968.7|796
1690902600000|2023-08-01 15:10:00|182797.7|182667.7|182466.5|182376.5|182804.5|182674.5|182439.1|182349.1|727
1690902900000|2023-08-01 15:15:00|182467.1|182377.1|182700.4|182610.4|182734.1|182613.6|182467.1|182377.1|684
1690903200000|2023-08-01 15:20:00|182700.5|182610.5|182598.8|182508.8|182700.6|182610.6|182597.3|182507.3|613
1690903500000|2023-08-01 15:25:00|182598.7|182508.7|182551.2|182461.2|182617.6|182527.6|182495.8|182405.8|555
1690903800000|2023-08-01 15:30:00|182544|182454|182544.5|182414.5|182583.8|182458.6|182494.6|182400.9|597
1690904100000|2023-08-01 15:35:00|182537.4|182407.4|182374.5|182284.5|182537.4|182429.9|182373.3|182283.3|616
1690904400000|2023-08-01 15:40:00|182373.7|182283.7|182673.5|182543.5|182677.3|182547.3|182373.1|182283.1|623
1690904700000|2023-08-01 15:45:00|182665.7|182535.7|182629.9|182499.9|182681.6|182551.6|182537.9|182447.9|800
1690905000000|2023-08-01 15:50:00|182630.1|182500.1|182545.1|182415.1|182632.1|182502.1|182528.8|182412.8|404
1690905300000|2023-08-01 15:55:00|182545.2|182415.2|182429.7|182339.7|182562.6|182432.6|182417.7|182327.7|485
1690905600000|2023-08-01 16:00:00|182449.4|182319.4|182752.5|182622.5|182753.2|182623.2|182449.4|182319.4|721
1690905900000|2023-08-01 16:05:00|182753.6|182623.6|182724.1|182594.1|182753.6|182623.6|182721.5|182591.5|598
1690906200000|2023-08-01 16:10:00|182724|182594|182708.5|182578.5|182725.1|182595.1|182703|182573|795
1690906500000|2023-08-01 16:15:00|182712|182582|182712.4|182582.4|182731.9|182601.9|182709.4|182579.4|495
1690906800000|2023-08-01 16:20:00|182712.8|182582.8|182711.5|182581.5|182717.6|182587.6|182704.9|182574.9|546
1690907100000|2023-08-01 16:25:00|182712|182582|182792.1|182662.1|182817.9|182721.6|182708.7|182578.7|659
1690907400000|2023-08-01 16:30:00|182792.9|182662.9|182852.3|182722.3|182908.8|182818.8|182792.9|182662.9|756
1690907700000|2023-08-01 16:35:00|182851.4|182721.4|183071.7|182941.7|183084.1|182986|182836|182706|691
1690908000000|2023-08-01 16:40:00|183072.9|182942.9|183144.8|183014.8|183145.7|183015.7|183050.3|182920.3|764
1690908300000|2023-08-01 16:45:00|183144.1|183014.1|183188.4|183058.4|183216.9|183086.9|183111.8|182981.8|672
1690908600000|2023-08-01 16:50:00|183186.2|183056.2|183302.5|183172.5|183405.5|183275.5|183176.8|183046.8|724
1690908900000|2023-08-01 16:55:00|183301.6|183171.6|183404.5|183274.5|183417.7|183298.5|183287.4|183157.4|631
1690909200000|2023-08-01 17:00:00|183405.3|183275.3|183282.3|183152.3|183421.4|183331.4|183246.2|183116.2|614
1690909500000|2023-08-01 17:05:00|183281.8|183151.8|183388.9|183258.9|183412.4|183282.4|183174.1|183068.7|534
1690909800000|2023-08-01 17:10:00|183390.4|183260.4|183299.4|183169.4|183398.7|183268.7|183271.3|183141.3|734
1690910100000|2023-08-01 17:15:00|183299.6|183169.6|183182.4|183052.4|183317.2|183187.2|183180.9|183050.9|606
1690910400000|2023-08-01 17:20:00|183183.5|183053.5|183104|182974|183186.3|183056.3|183064.5|182934.5|559
1690910700000|2023-08-01 17:25:00|183104.1|182974.1|183204.2|183074.2|183213.2|183083.2|183100|182970|664
1690911000000|2023-08-01 17:30:00|183194.3|183064.3|183174|183044|183210.8|183080.8|183163.1|183033.1|652
1690911300000|2023-08-01 17:35:00|183175|183045|183277.7|183147.7|183298.5|183168.5|183175|183045|639
1690911600000|2023-08-01 17:40:00|183277.6|183147.6|183271.7|183141.7|183288.2|183158.2|183255.2|183125.2|641
1690911900000|2023-08-01 17:45:00|183271.6|183141.6|183135.9|183005.9|183274.3|183144.3|183126.2|182996.2|690
1690912200000|2023-08-01 17:50:00|183137.8|183007.8|183007.8|182877.8|183137.8|183007.8|182994.3|182864.3|792
1690912500000|2023-08-01 17:55:00|183009.7|182879.7|183010.5|182880.5|183021.4|182891.4|182982.6|182852.6|625
1690912800000|2023-08-01 18:00:00|183010|182880|182986.4|182856.4|183041.1|182911.1|182978.7|182848.7|737
1690913100000|2023-08-01 18:05:00|182980.1|182850.1|183049.2|182919.2|183052|182922|182979.3|182849.3|782
1690913400000|2023-08-01 18:10:00|183049.5|182919.5|183037.3|182907.3|183064.8|182934.8|183033|182903|899
1690913700000|2023-08-01 18:15:00|183038.6|182908.6|183022.6|182892.6|183042.9|182912.9|183009.9|182879.9|619
1690914000000|2023-08-01 18:20:00|183022.5|182892.5|183203.5|183073.5|183223.8|183115.1|183022.5|182892.5|709
1690914300000|2023-08-01 18:25:00|183203.7|183073.7|183189.6|183059.6|183217.3|183087.3|183182.5|183052.5|708
1690914600000|2023-08-01 18:30:00|183191|183061|183274.2|183144.2|183334.5|183204.5|183188.9|183058.9|839
1690914900000|2023-08-01 18:35:00|183274.1|183144.1|183116.4|182986.4|183282.2|183152.2|183113.3|182983.3|668
1690915200000|2023-08-01 18:40:00|183111.8|182981.8|182985.1|182855.1|183115.3|182985.3|182983|182853|572
1690915500000|2023-08-01 18:45:00|182982.8|182852.8|183004.6|182874.6|183004.6|182874.6|182898.1|182768.1|760
1690915800000|2023-08-01 18:50:00|183004.9|182874.9|183012.7|182882.7|183019.4|182889.4|182982.2|182852.2|642
1690916100000|2023-08-01 18:55:00|183012.8|182882.8|182928.1|182798.1|183028.6|182898.6|182906.5|182776.5|755
1690916400000|2023-08-01 19:00:00|182925.7|182795.7|182952.4|182822.4|182993.7|182863.7|182874.1|182744.1|663
1690916700000|2023-08-01 19:05:00|182951.8|182821.8|182893.3|182763.3|182956.9|182826.9|182886.7|182756.7|575
1690917000000|2023-08-01 19:10:00|182893.7|182763.7|182893.3|182763.3|182930.2|182800.2|182878.2|182748.2|771
1690917300000|2023-08-01 19:15:00|182895.9|182765.9|182901.1|182771.1|182915.2|182785.2|182883.5|182753.5|836
1690917600000|2023-08-01 19:20:00|182903.5|182773.5|182898.8|182768.8|182914|182798.9|182881.5|182759.6|406
1690917900000|2023-08-01 19:25:00|182900|182770|182828.1|182698.1|182905.9|182775.9|182803.9|182673.9|703
1690918200000|2023-08-01 19:30:00|182820.6|182690.6|182827.3|182697.3|182848|182718|182791.5|182661.5|568
1690918500000|2023-08-01 19:35:00|182827.2|182697.2|182833.6|182703.6|182849|182719|182781.7|182651.7|630
1690918800000|2023-08-01 19:40:00|182832.1|182702.1|182825.9|182695.9|182842.3|182712.3|182816.3|182686.3|547
1690919100000|2023-08-01 19:45:00|182825.8|182695.8|182838.3|182708.3|182844.6|182714.6|182824.9|182694.9|571
1690919400000|2023-08-01 19:50:00|182838.1|182708.1|182803.9|182673.9|182839.4|182709.4|182787.1|182657.1|352
1690919700000|2023-08-01 19:55:00|182804.5|182674.5|183047.7|182917.7|183062.9|182932.9|182803.7|182673.7|877
1690920000000|2023-08-01 20:00:00|183046.8|182916.8|183040.5|182910.5|183111.9|182981.9|182991.9|182861.9|605
1690920300000|2023-08-01 20:05:00|183040.6|182910.6|183069.8|182939.8|183078.9|182948.9|183039.7|182909.7|530
1690920600000|2023-08-01 20:10:00|183069.9|182939.9|183048.1|182918.1|183070.7|182940.7|183046.9|182916.9|620
1690920900000|2023-08-01 20:15:00|183049.2|182919.2|183050.4|182920.4|183056.4|182926.4|183034.9|182904.9|449
1690921200000|2023-08-01 20:20:00|183049.6|182919.6|183034.1|182904.1|183051.3|182921.3|183031.4|182901.4|347
1690921500000|2023-08-01 20:25:00|183034|182904|183047.7|182917.7|183100.5|182970.5|183029.9|182899.9|440
1690921800000|2023-08-01 20:30:00|183051|182921|183003|182873|183054.8|182924.8|182989.6|182859.6|373
1690922100000|2023-08-01 20:35:00|183002.8|182872.8|182970.4|182840.4|183004.3|182874.3|182960.2|182830.2|230
1690922400000|2023-08-01 20:40:00|182982.6|182852.6|183066.7|182859|183094.5|182894.8|182931.9|182807|195
1690922700000|2023-08-01 20:45:00|183063.1|182856.8|183096.8|182862.4|183096.8|182912.9|183020.8|182846.2|708
1690923000000|2023-08-01 20:50:00|183094|182864.3|183038.2|182908.2|183094|182916.2|183034.2|182853.6|919
1690923300000|2023-08-01 20:55:00|183037.5|182907.5|183192.3|182850.3|183202.4|182917.9|183027.3|182795.4|721
1690923600000|2023-08-01 21:00:00|183193.5|182851.5|183215.8|182873.8|183217.9|182875.9|183187.7|182845.7|31
1690923900000|2023-08-01 21:05:00|183212.3|182870.3|183211.4|182869.4|183222.5|182880.5|183204.2|182862.2|44
1690924200000|2023-08-01 21:10:00|183211|182869|183208.2|182866.2|183256.9|182914.9|183204.4|182862.4|23
1690924500000|2023-08-01 21:15:00|183210|182868|183206.6|182864.6|183219.9|182877.9|183195.8|182853.8|126
1690924800000|2023-08-01 21:20:00|183206.5|182864.5|183212.2|182870.2|183213.9|182871.9|183201.5|182859.5|71
1690925100000|2023-08-01 21:25:00|183226.3|182884.3|183205.3|182863.3|183226.3|182884.3|183203.7|182861.7|126
1690925400000|2023-08-01 21:30:00|183205.7|182863.7|183207|182865|183214|182872|183201.1|182859.1|74
1690925700000|2023-08-01 21:35:00|183202.4|182860.4|183106.5|182764.5|183210|182868|183100.6|182758.6|180
1690926000000|2023-08-01 21:40:00|183106.4|182764.4|183152.3|182810.3|183177.2|182835.2|183097.8|182755.8|485
1690926300000|2023-08-01 21:45:00|183151.8|182809.8|183160.7|182818.7|183171.5|182829.5|183133.2|182791.2|195
1690926600000|2023-08-01 21:50:00|183161.4|182819.4|183155.2|182813.2|183166.4|182824.4|183079.2|182737.2|246
1690926900000|2023-08-01 21:55:00|183156.1|182814.1|183242.5|182900.5|183243.2|182901.2|183145|182803|96
1690927200000|2023-08-01 22:00:00|183237.4|182895.4|183228.9|182886.9|183276.3|182934.3|183215.9|182873.9|267
1690927500000|2023-08-01 22:05:00|183248.3|182906.3|183116.1|182774.1|183248.4|182906.4|183072|182730|401
1690927800000|2023-08-01 22:10:00|183116.6|182774.6|183096.3|182754.3|183460.3|183118.3|183001.1|182659.1|497
1690928100000|2023-08-01 22:15:00|183096.5|182754.5|183043.5|182701.5|183193.3|182851.3|182990.2|182648.2|454
1690928400000|2023-08-01 22:20:00|183043.3|182701.3|182930.7|182588.7|183268.9|182926.9|182910.4|182572.7|389
1690928700000|2023-08-01 22:25:00|182931|182589|182917.4|182575.4|182931.6|182605|182888.6|182569|213
1690929000000|2023-08-01 22:30:00|182919.2|182577.2|183029.1|182687.1|183363.1|183021.1|182890.7|182571|352
1690929300000|2023-08-01 22:35:00|183029.4|182687.4|183032.9|182690.9|183368.6|183026.6|182981.6|182639.6|498
1690929600000|2023-08-01 22:40:00|183032.8|182690.8|183219.9|182877.9|183405|183063|183008.1|182666.1|528
1690929900000|2023-08-01 22:45:00|183216.8|182874.8|183207.5|182865.5|183404.1|183062.1|182960.3|182618.3|607
1690930200000|2023-08-01 22:50:00|183207.4|182865.4|183067.4|182725.4|183236.5|182894.5|183044.5|182702.5|397
1690930500000|2023-08-01 22:55:00|183067.2|182725.2|183004.5|182662.5|183386.8|183044.8|182992|182650|428
1690930800000|2023-08-01 23:00:00|183008|182666|183068.8|182767.1|183249.9|182907.9|183003.4|182661.4|568
1690931100000|2023-08-01 23:05:00|183067.8|182767.3|183143.3|182866|183176.3|182866.7|183054.8|182755.6|570
1690931400000|2023-08-01 23:10:00|183143.4|182866.4|183119.1|182818.9|183143.5|182866.4|183102|182818.8|390
1690931700000|2023-08-01 23:15:00|183118.9|182819.1|183101.9|182830.5|183120.8|182835.5|183096.5|182816.4|272
1690932000000|2023-08-01 23:20:00|183101.2|182829.7|183085.7|182803.4|183112.2|182867.7|183082.6|182803.2|389
1690932300000|2023-08-01 23:25:00|183086.1|182803.9|183018.7|182790.5|183086.2|182808.1|183003.5|182750.5|503
1690932600000|2023-08-01 23:30:00|183018|182790.8|182835.8|182626.3|183019.7|182790.8|182828.5|182605|416
1690932900000|2023-08-01 23:35:00|182835.4|182626.4|182780.7|182650.7|182835.5|182657.8|182778.4|182610.4|407
1690933200000|2023-08-01 23:40:00|182781.2|182651.2|182839.3|182613.1|182843.7|182657.8|182777.3|182612.7|422
1690933500000|2023-08-01 23:45:00|182839.4|182613.2|182790.2|182660.2|182849.2|182668.1|182786.1|182612.7|401
1690933800000|2023-08-01 23:50:00|182790.3|182660.3|182795.6|182665.6|182852.3|182678.2|182778.3|182618.2|476
1690934100000|2023-08-01 23:55:00|182796.4|182666.4|182817.6|182687.6|182824.1|182694.1|182786.3|182656.3|351
1690934400000|2023-08-02 00:00:00|182811.4|182681.4|182814.9|182684.9|182839.7|182709.7|182793.5|182663.5|649
1690934700000|2023-08-02 00:05:00|182809.6|182679.6|182878.6|182748.6|182883.5|182753.5|182808.9|182678.9|699
1690935000000|2023-08-02 00:10:00|182877.9|182747.9|182949.4|182819.4|182957.5|182827.5|182875.4|182745.4|573
1690935300000|2023-08-02 00:15:00|182947.3|182817.3|182890.7|182760.7|182955.4|182825.4|182844.7|182714.7|717
1690935600000|2023-08-02 00:20:00|182890.6|182760.6|182890.6|182760.6|182901.6|182771.6|182878.1|182748.1|554
1690935900000|2023-08-02 00:25:00|182891.8|182761.8|182873.7|182743.7|182898.4|182768.4|182866.8|182736.8|611
1690936200000|2023-08-02 00:30:00|182874.2|182744.2|182873.6|182743.6|182889.4|182759.4|182864.8|182734.8|657
1690936500000|2023-08-02 00:35:00|182874.5|182744.5|182867.4|182737.4|182886.5|182756.5|182855.4|182725.4|743
1690936800000|2023-08-02 00:40:00|182867.8|182737.8|182878.9|182748.9|182885.8|182755.8|182863.6|182733.6|783
1690937100000|2023-08-02 00:45:00|182878|182748|182847.3|182717.3|182886|182756|182844.1|182714.1|749
1690937400000|2023-08-02 00:50:00|182845.7|182715.7|182764.3|182634.3|182850.6|182720.6|182750.1|182620.1|801
1690937700000|2023-08-02 00:55:00|182763.7|182633.7|182829.6|182699.6|182836.4|182706.4|182758.8|182628.8|702
1690938000000|2023-08-02 01:00:00|182823.7|182693.7|182829.2|182699.2|182835.9|182705.9|182809.4|182679.4|490
1690938300000|2023-08-02 01:05:00|182828|182698|182850.6|182720.6|182858.1|182728.1|182821|182691|400
1690938600000|2023-08-02 01:10:00|182848.7|182718.7|182821.3|182691.3|182858|182728|182811.9|182681.9|522
1690938900000|2023-08-02 01:15:00|182821.5|182691.5|182804.6|182674.6|182837.5|182707.5|182798.1|182668.1|708
1690939200000|2023-08-02 01:20:00|182806.4|182676.4|182806.7|182676.7|182829.2|182699.2|182798.7|182668.7|613
1690939500000|2023-08-02 01:25:00|182806.6|182676.6|182808.4|182678.4|182822.5|182692.5|182796.2|182666.2|522
1690939800000|2023-08-02 01:30:00|182807.7|182677.7|182812.4|182682.4|182829.6|182699.6|182787.6|182657.6|589
1690940100000|2023-08-02 01:35:00|182812.3|182682.3|182675.2|182545.2|182827.5|182697.5|182668.8|182538.8|687
1690940400000|2023-08-02 01:40:00|182673.5|182543.5|182660.3|182530.3|182684|182554|182641.6|182511.6|821
1690940700000|2023-08-02 01:45:00|182661.5|182531.5|182723.3|182593.3|182745.3|182615.3|182647.1|182517.1|644
1690941000000|2023-08-02 01:50:00|182723.2|182593.2|182732.8|182602.8|182732.8|182602.8|182703.9|182573.9|697
1690941300000|2023-08-02 01:55:00|182731.6|182601.6|182801.1|182671.1|182809|182679|182731.3|182601.3|641
1690941600000|2023-08-02 02:00:00|182801.9|182671.9|183046.1|182916.1|183060.5|182930.5|182798.5|182668.5|743
1690941900000|2023-08-02 02:05:00|183046.2|182916.2|183029.5|182899.5|183046.2|182916.2|183005.6|182875.6|809
1690942200000|2023-08-02 02:10:00|183029.6|182899.6|183044.2|182914.2|183110.7|182980.7|183006.8|182876.8|608
1690942500000|2023-08-02 02:15:00|183044.4|182914.4|183032.8|182902.8|183117.1|182987.1|183032.7|182902.7|713
1690942800000|2023-08-02 02:20:00|183039.2|182909.2|183021.5|182891.5|183065.9|182935.9|183007.4|182877.4|587
1690943100000|2023-08-02 02:25:00|183021.2|182891.2|183022.5|182892.5|183043.5|182913.5|183012.2|182882.2|545
1690943400000|2023-08-02 02:30:00|183024.8|182894.8|183041.9|182911.9|183042.2|182912.2|183010|182880|593
1690943700000|2023-08-02 02:35:00|183042|182912|183111.7|182981.7|183134.5|183004.5|183034.4|182904.4|654
1690944000000|2023-08-02 02:40:00|183108.8|182978.8|183175.9|183045.9|183184.6|183054.6|183099.5|182969.5|651
1690944300000|2023-08-02 02:45:00|183173.6|183043.6|183196.2|183066.2|183240.6|183110.6|183164.3|183034.3|829
1690944600000|2023-08-02 02:50:00|183198.2|183068.2|183218.1|183088.1|183260.7|183130.7|183190.9|183060.9|663
1690944900000|2023-08-02 02:55:00|183218.2|183088.2|183204.4|183074.4|183241.4|183111.4|183190.3|183060.3|727
1690945200000|2023-08-02 03:00:00|183205|183075|183205.7|183075.7|183220|183090|183196.9|183066.9|507
1690945500000|2023-08-02 03:05:00|183206.4|183076.4|183208.4|183078.4|183244.2|183114.2|183186.4|183056.4|554
1690945800000|2023-08-02 03:10:00|183208.7|183078.7|183394.7|183264.7|183399.7|183269.7|183204.9|183074.9|653
1690946100000|2023-08-02 03:15:00|183395|183265|183528.4|183398.4|183529.6|183399.6|183385.6|183255.6|516
1690946400000|2023-08-02 03:20:00|183528.5|183398.5|183540.3|183410.3|183598.3|183468.3|183514.9|183384.9|401
1690946700000|2023-08-02 03:25:00|183540.4|183410.4|183490.7|183360.7|183540.8|183410.8|183466.9|183336.9|642
1690947000000|2023-08-02 03:30:00|183489.6|183359.6|183434.8|183304.8|183499.9|183369.9|183406|183276|651
1690947300000|2023-08-02 03:35:00|183435|183305|183429.8|183299.8|183440.4|183310.4|183411.4|183281.4|364
1690947600000|2023-08-02 03:40:00|183429.9|183299.9|183453.7|183323.7|183453.7|183323.7|183414.9|183284.9|320
1690947900000|2023-08-02 03:45:00|183453.5|183323.5|183502|183372|183530.3|183400.3|183448.2|183318.2|351
1690948200000|2023-08-02 03:50:00|183502.1|183372.1|183469.4|183339.4|183524.2|183394.2|183464.4|183334.4|464
1690948500000|2023-08-02 03:55:00|183469.2|183339.2|183463.5|183333.5|183475.2|183345.2|183459.9|183329.9|419
1690948800000|2023-08-02 04:00:00|183466.9|183336.9|183510.1|183380.1|183517.1|183387.1|183458.9|183328.9|610
1690949100000|2023-08-02 04:05:00|183509.9|183379.9|183471.8|183341.8|183512.7|183382.7|183458.7|183328.7|711
1690949400000|2023-08-02 04:10:00|183469.9|183339.9|183472.8|183342.8|183494.2|183364.2|183460|183330|308
1690949700000|2023-08-02 04:15:00|183473|183343|183479|183349|183490.6|183360.6|183460.7|183330.7|306
1690950000000|2023-08-02 04:20:00|183477.9|183347.9|183469.3|183339.3|183487.2|183357.2|183465.5|183335.5|409
1690950300000|2023-08-02 04:25:00|183469|183339|183480.9|183350.9|183486.3|183356.3|183463.1|183333.1|374
1690950600000|2023-08-02 04:30:00|183478.9|183348.9|183509.5|183379.5|183522.1|183392.1|183470.3|183340.3|430
1690950900000|2023-08-02 04:35:00|183509.8|183379.8|183509.4|183379.4|183519.2|183389.2|183490.1|183360.1|457
1690951200000|2023-08-02 04:40:00|183509.5|183379.5|183540.7|183410.7|183540.8|183410.8|183501.7|183371.7|348
1690951500000|2023-08-02 04:45:00|183539.5|183409.5|183593.4|183463.4|183599.6|183469.6|183539.2|183409.2|667
1690951800000|2023-08-02 04:50:00|183593.7|183463.7|183874.1|183744.1|183905.2|183775.2|183577.2|183447.2|703
1690952100000|2023-08-02 04:55:00|183872.4|183742.4|183844.9|183714.9|183872.4|183742.4|183843.2|183713.2|530
1690952400000|2023-08-02 05:00:00|183847.2|183717.2|183590.5|183460.5|183847.2|183717.2|183577.6|183447.6|800
1690952700000|2023-08-02 05:05:00|183591.4|183461.4|183470.8|183340.8|183594.1|183464.1|183463.4|183333.4|793
1690953000000|2023-08-02 05:10:00|183470.7|183340.7|183460.9|183330.9|183492.7|183362.7|183451|183321|818
1690953300000|2023-08-02 05:15:00|183461.6|183331.6|183385.8|183255.8|183486.5|183356.5|183368.8|183238.8|850
1690953600000|2023-08-02 05:20:00|183379.2|183249.2|183488.1|183358.1|183527.4|183397.4|183379.2|183249.2|879
1690953900000|2023-08-02 05:25:00|183488.2|183358.2|183410.3|183280.3|183508.6|183378.6|183385.8|183255.8|612
1690954200000|2023-08-02 05:30:00|183412.9|183282.9|183535.6|183405.6|183549.9|183419.9|183412.9|183282.9|701
1690954500000|2023-08-02 05:35:00|183535.7|183405.7|183357.5|183227.5|183539.9|183409.9|183354.5|183224.5|685
1690954800000|2023-08-02 05:40:00|183362.2|183232.2|183299.8|183169.8|183370.4|183240.4|183238.2|183108.2|729
1690955100000|2023-08-02 05:45:00|183300.5|183170.5|183325.5|183195.5|183341.2|183211.2|183289.6|183159.6|894
1690955400000|2023-08-02 05:50:00|183326.5|183196.5|183322.4|183192.4|183353.9|183223.9|183270.6|183140.6|875
1690955700000|2023-08-02 05:55:00|183322.9|183192.9|183354.4|183224.4|183377.8|183247.8|183305.6|183175.6|844
1690956000000|2023-08-02 06:00:00|183353.9|183223.9|183510.8|183380.8|183568.7|183438.7|183334.2|183204.2|729
1690956300000|2023-08-02 06:05:00|183507.5|183377.5|183228.1|183098.1|183529.3|183418.6|183182|183052|716
1690956600000|2023-08-02 06:10:00|183227.7|183097.7|183639.7|183509.7|183640.5|183510.5|183214|183084|822
1690956900000|2023-08-02 06:15:00|183638.7|183508.7|183665|183575|183828.4|183698.4|183623|183493|808
1690957200000|2023-08-02 06:20:00|183665.1|183575.1|183691.4|183561.4|183757.7|183627.7|183664.2|183544.1|699
1690957500000|2023-08-02 06:25:00|183691.5|183561.5|183668.5|183538.5|183695|183565|183568.3|183438.3|713
1690957800000|2023-08-02 06:30:00|183673.5|183543.5|183408.1|183318.1|183674.9|183544.9|183399.6|183279.6|848
1690958100000|2023-08-02 06:35:00|183408|183318|183372|183282|183412.9|183322.9|183352|183262|547
1690958400000|2023-08-02 06:40:00|183371.9|183281.9|183407.7|183317.7|183492.3|183364.7|183365.4|183275.4|594
1690958700000|2023-08-02 06:45:00|183407.8|183317.8|183412.3|183322.3|183448.5|183358.5|183381.7|183291.7|693
1690959000000|2023-08-02 06:50:00|183412.2|183322.2|183398.1|183308.1|183506.2|183395.7|183398.1|183308.1|625
1690959300000|2023-08-02 06:55:00|183398.2|183308.2|183449.1|183359.1|183521.9|183431.9|183395.8|183305.8|579
1690959600000|2023-08-02 07:00:00|183450.7|183360.7|183821.7|183731.7|183833.1|183732.1|183412.5|183322.5|708
1690959900000|2023-08-02 07:05:00|183822|183732|184092|183962|184362.4|184232.4|183808.5|183718.5|868
1690960200000|2023-08-02 07:10:00|184093.8|183963.8|184078.8|183988.8|184215.4|184125.4|184063.9|183949.3|855
1690960500000|2023-08-02 07:15:00|184079.2|183989.2|184050.1|183960.1|184275.6|184145.6|184038.7|183948.7|821
1690960800000|2023-08-02 07:20:00|184049.2|183959.2|183993.3|183903.3|184124|184034|183914.7|183824.7|805
1690961100000|2023-08-02 07:25:00|183993.5|183903.5|183916.9|183826.9|183993.5|183903.5|183903.8|183813.8|581
1690961400000|2023-08-02 07:30:00|183916.8|183826.8|183791.1|183701.1|183919.2|183829.2|183777.7|183687.7|663
1690961700000|2023-08-02 07:35:00|183790.9|183700.9|183752.1|183662.1|183790.9|183700.9|183710.7|183620.7|772
1690962000000|2023-08-02 07:40:00|183752.5|183662.5|183534.6|183444.6|183752.5|183662.5|183531.9|183425.6|780
1690962300000|2023-08-02 07:45:00|183535.6|183445.6|183934.7|183844.7|184029.2|183939.2|183523|183433|891
1690962600000|2023-08-02 07:50:00|183952.8|183822.8|184051.1|183961.1|184177.9|184087.9|183922.5|183792.5|855
1690962900000|2023-08-02 07:55:00|184051|183961|183941.7|183851.7|184146.6|184056.6|183907.2|183817.2|710
1690963200000|2023-08-02 08:00:00|183942|183852|183811.6|183721.6|183969.9|183879.9|183777.8|183687.8|769
1690963500000|2023-08-02 08:05:00|183811.3|183721.3|184101.2|184011.2|184187.6|184097.6|183772.2|183682.2|834
1690963800000|2023-08-02 08:10:00|184100|184010|184076.4|183946.4|184191.6|184101.6|184054.4|183938.3|759
1690964100000|2023-08-02 08:15:00|184076.6|183946.6|183893.3|183803.3|184076.6|183946.6|183882.5|183792.5|878
1690964400000|2023-08-02 08:20:00|183894.3|183804.3|183847.4|183757.4|184055.1|183965.1|183846.2|183756.2|749
1690964700000|2023-08-02 08:25:00|183847.8|183757.8|183829.6|183739.6|183874.9|183774.5|183760.7|183670.7|836
1690965000000|2023-08-02 08:30:00|183831.6|183741.6|184033.8|183943.8|184198|184108|183831.6|183741.6|850
1690965300000|2023-08-02 08:35:00|184033.7|183943.7|183965.7|183835.7|184188|184098|183953.5|183823.5|843
1690965600000|2023-08-02 08:40:00|183964.7|183834.7|184091.9|184001.9|184104.6|184014.6|183921.8|183792.8|731
1690965900000|2023-08-02 08:45:00|184087.9|183997.9|184084|183994|184138.7|184048.7|184035.8|183945.8|719
1690966200000|2023-08-02 08:50:00|184085|183995|183865.4|183735.4|184085.4|183995.4|183856.6|183726.6|834
1690966500000|2023-08-02 08:55:00|183865.1|183735.1|183788|183698|183878.8|183748.8|183740.1|183635.7|799
1690966800000|2023-08-02 09:00:00|183791.8|183701.8|183853.5|183763.5|183871.4|183781.4|183763.9|183673.9|786
1690967100000|2023-08-02 09:05:00|183853.4|183763.4|183592.7|183502.7|183869.7|183779.7|183575.5|183485.5|725
1690967400000|2023-08-02 09:10:00|183594.7|183504.7|183727.1|183637.1|183775.9|183685.9|183542.2|183452.2|617
1690967700000|2023-08-02 09:15:00|183726.9|183636.9|183832.1|183742.1|183979.8|183849.8|183719.7|183618.5|681
1690968000000|2023-08-02 09:20:00|183831.8|183741.8|183951|183821|183955.8|183865.8|183830.7|183740.7|660
1690968300000|2023-08-02 09:25:00|183943.5|183813.5|184096.5|184006.5|184144.2|184033.9|183936.7|183806.8|641
1690968600000|2023-08-02 09:30:00|184098.6|184008.6|183947.9|183817.9|184117.9|184027.9|183938.8|183808.8|687
1690968900000|2023-08-02 09:35:00|183950.9|183820.9|183980|183890|184016.1|183926.1|183893.8|183803.8|694
1690969200000|2023-08-02 09:40:00|183979.3|183889.3|183933|183843|184058.4|183961.9|183899.2|183809.2|756
1690969500000|2023-08-02 09:45:00|183931.5|183841.5|183859.6|183769.6|183976.7|183886.7|183856.7|183748.5|766
1690969800000|2023-08-02 09:50:00|183859.7|183769.7|183833.8|183743.8|183919.4|183829.4|183807.5|183717.5|822
1690970100000|2023-08-02 09:55:00|183833.9|183743.9|183692.2|183602.2|183842.3|183752.3|183638.2|183517.7|841
1690970400000|2023-08-02 10:00:00|183690|183600|183878.7|183748.7|183880|183750|183670.5|183580.5|706
1690970700000|2023-08-02 10:05:00|183877.1|183747.1|183871.4|183781.4|183911.4|183781.4|183853.4|183723.4|657
1690971000000|2023-08-02 10:10:00|183869.1|183779.1|184106.2|184016.2|184123.9|184033.9|183859.1|183769.1|654
1690971300000|2023-08-02 10:15:00|184105.6|184015.6|184080.1|183950.1|184234.1|184106.6|184060.8|183949.5|709
1690971600000|2023-08-02 10:20:00|184089.3|183959.3|183980.1|183890.1|184125.8|183995.8|183954.3|183864.3|703
1690971900000|2023-08-02 10:25:00|183980|183890|183911|183821|183987.7|183897.7|183865|183775|725
1690972200000|2023-08-02 10:30:00|183906.6|183816.6|183854.8|183764.8|183957.9|183839.9|183843.2|183753.2|792
1690972500000|2023-08-02 10:35:00|183856.1|183766.1|183728.9|183638.9|183856.1|183766.1|183714.8|183624.8|786
1690972800000|2023-08-02 10:40:00|183731.5|183641.5|183667.8|183577.8|183734.6|183644.6|183642.7|183552.7|716
1690973100000|2023-08-02 10:45:00|183665|183575|183717.8|183587.8|183754.5|183624.5|183591.7|183501.7|709
1690973400000|2023-08-02 10:50:00|183721.5|183591.5|183638.7|183548.7|183755.9|183625.9|183638.5|183524.5|810
1690973700000|2023-08-02 10:55:00|183641.6|183551.6|183669.6|183539.6|183704|183606.8|183638.8|183523.7|712
1690974000000|2023-08-02 11:00:00|183673.8|183543.8|183522.2|183432.2|183684.6|183594.6|183512.6|183422.6|735
1690974300000|2023-08-02 11:05:00|183521.6|183431.6|183556.2|183426.2|183594.7|183488.7|183445.2|183343.3|823
1690974600000|2023-08-02 11:10:00|183560.5|183430.5|183574.2|183444.2|183636.6|183506.6|183527.4|183399.2|800
1690974900000|2023-08-02 11:15:00|183575.5|183445.5|183607.1|183517.1|183611.9|183521.9|183494.5|183404.5|615
1690975200000|2023-08-02 11:20:00|183608.6|183518.6|183578|183488|183623.6|183518.6|183509.1|183394|779
1690975500000|2023-08-02 11:25:00|183578.6|183488.6|183650.2|183560.2|183670.9|183580.9|183578.2|183488.2|702
1690975800000|2023-08-02 11:30:00|183649.6|183559.6|183652.3|183522.3|183712.9|183582.9|183647.3|183517.3|839
1690976100000|2023-08-02 11:35:00|183651.7|183521.7|183600.3|183510.3|183744.6|183636.3|183588.1|183486|613
1690976400000|2023-08-02 11:40:00|183600.9|183510.9|183542.7|183452.7|183691.9|183601.9|183507.6|183417.6|743
1690976700000|2023-08-02 11:45:00|183537.8|183447.8|183628.5|183538.5|183649.1|183559.1|183537.8|183441.5|760
1690977000000|2023-08-02 11:50:00|183628.7|183538.7|183757.4|183667.4|183772.6|183682.6|183610|183520|746
1690977300000|2023-08-02 11:55:00|183757.7|183667.7|183753.1|183623.1|183871.4|183781.4|183713.1|183622.1|738
1690977600000|2023-08-02 12:00:00|183756.9|183626.9|183608.6|183518.6|183774.3|183644.3|183590.9|183500.9|903
1690977900000|2023-08-02 12:05:00|183608.5|183518.5|183565.2|183435.2|183621|183531|183551.9|183421.9|648
1690978200000|2023-08-02 12:10:00|183566.2|183436.2|183906.6|183564.6|183906.6|183564.6|183471.4|183365.4|774
1690978500000|2023-08-02 12:15:00|183915.4|183573.4|183686.8|183556.8|184015.1|183885.1|183668.4|183530|1061
1690978800000|2023-08-02 12:20:00|183692.2|183562.2|183877.4|183787.4|183938.1|183808.1|183677.5|183547.5|876
1690979100000|2023-08-02 12:25:00|183880.8|183790.8|183909.1|183819.1|184142.6|184052.6|183872.2|183782.2|849
1690979400000|2023-08-02 12:30:00|183909.2|183819.2|184148.4|184018.4|184205.2|184109.6|183806.5|183695.8|851
1690979700000|2023-08-02 12:35:00|184147.5|184017.5|184168|184038|184201.4|184111.4|184032|183925.6|837
1690980000000|2023-08-02 12:40:00|184166.9|184036.9|184225.9|184095.9|184261.7|184131.7|184111.4|183989.4|961
1690980300000|2023-08-02 12:45:00|184223.5|184093.5|184113|183983|184246.2|184116.2|184061.2|183931.2|989
1690980600000|2023-08-02 12:50:00|184115.4|183985.4|184237.6|184107.6|184246.9|184116.9|184082.2|183952.2|1055
1690980900000|2023-08-02 12:55:00|184237.7|184107.7|184613.3|184523.3|184675.3|184585.3|184234.2|184104.2|925
1690981200000|2023-08-02 13:00:00|184614.8|184524.8|184716.4|184586.4|184786.1|184696.1|184614.6|184505.7|912
1690981500000|2023-08-02 13:05:00|184716.8|184586.8|184894.2|184764.2|184934.2|184804.2|184714.5|184584.5|1002
1690981800000|2023-08-02 13:10:00|184891.9|184761.9|184545.2|184455.2|184892.6|184774.5|184533.7|184443.7|804
1690982100000|2023-08-02 13:15:00|184546.4|184456.4|184474.1|184344.1|184582.5|184480.5|184440.4|184344.1|858
1690982400000|2023-08-02 13:20:00|184454.4|184364.4|184468.3|184378.3|184497|184407|184443.8|184353.8|794
1690982700000|2023-08-02 13:25:00|184466.3|184376.3|184558.6|184468.6|184643.2|184513.2|184466.3|184376.3|850
1690983000000|2023-08-02 13:30:00|184566.7|184476.7|184636.2|184506.2|184714|184585.9|184515.5|184385.5|1000
1690983300000|2023-08-02 13:35:00|184636.1|184506.1|184667.9|184537.9|184711.6|184581.6|184563|184459.5|963
1690983600000|2023-08-02 13:40:00|184668.1|184538.1|184552.5|184462.5|184701.6|184611.6|184509.3|184414.1|910
1690983900000|2023-08-02 13:45:00|184565.1|184475.1|184415.3|184325.3|184589.7|184499.7|184403.5|184313.5|832
1690984200000|2023-08-02 13:50:00|184416.2|184326.2|184681.5|184591.5|184703.6|184613.6|184414|184324|871
1690984500000|2023-08-02 13:55:00|184682.9|184592.9|184763.4|184673.4|184774.7|184684.7|184628.7|184538.7|903
1690984800000|2023-08-02 14:00:00|184763.3|184673.3|184961.1|184871.1|184965.6|184875.6|184759.7|184669.7|956
1690985100000|2023-08-02 14:05:00|184961.2|184871.2|185068.7|184978.7|185102.4|185012.4|184938.9|184848.9|804
1690985400000|2023-08-02 14:10:00|185067.2|184977.2|185410|185280|185447.1|185326.7|185040.3|184950.3|943
1690985700000|2023-08-02 14:15:00|185409.5|185279.5|185578.1|185488.1|185578.1|185488.1|185357.4|185267.4|822
1690986000000|2023-08-02 14:20:00|185578.2|185488.2|185655.1|185565.1|185722.7|185592.7|185478.2|185382.5|937
1690986300000|2023-08-02 14:25:00|185652.9|185562.9|185738.7|185648.7|185915.7|185825.7|185609.6|185519.6|933
1690986600000|2023-08-02 14:30:00|185736.7|185646.7|185283.2|185193.2|185755.5|185665.5|185266.5|185176.5|887
1690986900000|2023-08-02 14:35:00|185284.2|185194.2|185407|185317|185410.1|185320.1|185219.8|185129.8|889
1690987200000|2023-08-02 14:40:00|185406.4|185316.4|185676.9|185586.9|185717.6|185627.6|185385.5|185295.5|979
1690987500000|2023-08-02 14:45:00|185677.8|185587.8|185620.1|185530.1|185695.5|185605.5|185466.8|185376.8|903
1690987800000|2023-08-02 14:50:00|185621.2|185531.2|185408.2|185318.2|185688.5|185598.5|185380.5|185290.5|902
1690988100000|2023-08-02 14:55:00|185405.4|185315.4|185318.1|185228.1|185609.1|185519.1|185295|185205|935
1690988400000|2023-08-02 15:00:00|185319.3|185229.3|185375.3|185285.3|185434.4|185340.4|185299.9|185209.9|825
1690988700000|2023-08-02 15:05:00|185376.7|185286.7|185055.4|184965.4|185382.3|185292.3|185043.9|184933.9|849
1690989000000|2023-08-02 15:10:00|185055.5|184965.5|185215.8|185125.8|185248.8|185158.8|185047.8|184957.8|708
1690989300000|2023-08-02 15:15:00|185218.7|185128.7|185321.8|185231.8|185390|185297.6|185213.2|185123.2|680
1690989600000|2023-08-02 15:20:00|185320.9|185230.9|185081|184991|185320.9|185230.9|185063|184973|825
1690989900000|2023-08-02 15:25:00|185080.5|184990.5|185090.9|185000.9|185182.7|185092.7|185038|184948|753
1690990200000|2023-08-02 15:30:00|185091.4|185001.4|185284.8|185194.8|185297.6|185207.6|185080.1|184990.1|700
1690990500000|2023-08-02 15:35:00|185283.5|185193.5|185319.9|185229.9|185362.6|185253.7|185234.9|185135.6|844
1690990800000|2023-08-02 15:40:00|185318.8|185228.8|185407.8|185317.8|185413.9|185323.9|185264.1|185174.1|679
1690991100000|2023-08-02 15:45:00|185407.6|185317.6|185489|185359|185512.4|185382.4|185403.5|185313.5|690
1690991400000|2023-08-02 15:50:00|185488.7|185358.7|185512.2|185382.2|185533.6|185403.6|185453.2|185347.5|820
1690991700000|2023-08-02 15:55:00|185512.4|185382.4|185578.1|185488.1|185715|185606.4|185506.7|185376.7|948
1690992000000|2023-08-02 16:00:00|185577.1|185487.1|185292.6|185162.6|185588.8|185487.1|185287.5|185157.5|870
1690992300000|2023-08-02 16:05:00|185292|185162|185240.1|185110.1|185325.8|185195.8|185237.7|185107.7|643
1690992600000|2023-08-02 16:10:00|185240.7|185110.7|185405.3|185275.3|185450.7|185320.7|185233.1|185103.1|892
1690992900000|2023-08-02 16:15:00|185400.8|185270.8|185306.4|185176.4|185417.9|185287.9|185232|185102|1168
1690993200000|2023-08-02 16:20:00|185309.7|185179.7|185067.4|184937.4|185328.3|185198.3|185056.7|184926.7|960
1690993500000|2023-08-02 16:25:00|185067.6|184937.6|185076.4|184946.4|185093.6|184963.6|185048.8|184918.8|614
1690993800000|2023-08-02 16:30:00|185068.4|184938.4|185056.5|184926.5|185151.8|185021.8|185048|184919.7|807
1690994100000|2023-08-02 16:35:00|185057|184927|184959|184829|185064.6|184934.6|184940.5|184821.2|775
1690994400000|2023-08-02 16:40:00|184964.2|184834.2|185040.6|184910.6|185085.1|184961|184953.4|184831.2|837
1690994700000|2023-08-02 16:45:00|185043.4|184913.4|185043.2|184913.2|185068.5|184938.5|184999.6|184869.6|697
1690995000000|2023-08-02 16:50:00|185044.5|184914.5|185049.6|184919.6|185073.4|184943.4|185023.4|184893.4|721
1690995300000|2023-08-02 16:55:00|185049.7|184919.7|185016.4|184886.4|185063.7|184933.7|185014.2|184884.2|498
1690995600000|2023-08-02 17:00:00|185016.9|184886.9|184831.8|184701.8|185019.3|184889.3|184763.5|184633.5|862
1690995900000|2023-08-02 17:05:00|184832.3|184702.3|184834.9|184704.9|184854|184724|184812.2|184682.2|1156
1690996200000|2023-08-02 17:10:00|184831.8|184701.8|184731.6|184601.6|184884.2|184754.2|184710.9|184580.9|885
1690996500000|2023-08-02 17:15:00|184732.7|184602.7|184640.4|184510.4|184736.4|184606.4|184630.3|184500.3|685
1690996800000|2023-08-02 17:20:00|184638.1|184508.1|184646.3|184516.3|184666.8|184536.8|184635.2|184505.2|517
1690997100000|2023-08-02 17:25:00|184648.8|184518.8|184687.3|184597.3|184785|184655|184646.3|184516.3|810
1690997400000|2023-08-02 17:30:00|184681.5|184591.5|184672.8|184542.8|184704.8|184596.6|184661.7|184531.7|662
1690997700000|2023-08-02 17:35:00|184674.1|184544.1|184710.8|184580.8|184724.1|184594.1|184626.8|184496.8|697
1690998000000|2023-08-02 17:40:00|184707.2|184577.2|184616|184486|184707.2|184577.2|184607.4|184477.4|570
1690998300000|2023-08-02 17:45:00|184614.5|184484.5|184647.2|184517.2|184670.2|184540.2|184612.3|184482.3|614
1690998600000|2023-08-02 17:50:00|184647.5|184517.5|184677.9|184547.9|184680.3|184550.3|184592.3|184462.3|762
1690998900000|2023-08-02 17:55:00|184677.7|184547.7|184808.4|184678.4|184854.7|184724.7|184658.6|184547.7|851
1690999200000|2023-08-02 18:00:00|184805.3|184675.3|184681.8|184551.8|184805.3|184675.3|184677.6|184547.6|649
1690999500000|2023-08-02 18:05:00|184682|184552|184641.3|184511.3|184704.3|184577.5|184615.9|184500|636
1690999800000|2023-08-02 18:10:00|184643|184513|184710.3|184580.3|184746.3|184616.3|184636.4|184506.4|777
1691000100000|2023-08-02 18:15:00|184709.2|184579.2|184757.7|184627.7|184786.6|184656.6|184704.5|184574.5|491
1691000400000|2023-08-02 18:20:00|184758.1|184628.1|184782.2|184652.2|184820.2|184690.2|184756.6|184626.6|473
1691000700000|2023-08-02 18:25:00|184782.3|184652.3|184728.3|184598.3|184808.2|184678.2|184686.2|184556.2|710
1691001000000|2023-08-02 18:30:00|184726.7|184596.7|184769.9|184639.9|184771|184641|184724.4|184594.4|756
1691001300000|2023-08-02 18:35:00|184769.6|184639.6|184760.5|184630.5|184847.4|184717.4|184748.6|184618.6|629
1691001600000|2023-08-02 18:40:00|184761.6|184631.6|184753.2|184623.2|184764.2|184634.2|184741.2|184611.2|654
1691001900000|2023-08-02 18:45:00|184751.9|184621.9|184741.3|184611.3|184775.2|184645.2|184707.3|184577.3|1115
1691002200000|2023-08-02 18:50:00|184740|184610|184741.5|184611.5|184761|184631|184729.9|184599.9|1078
1691002500000|2023-08-02 18:55:00|184738.7|184608.7|184713|184583|184776.1|184646.1|184701.8|184571.8|858
1691002800000|2023-08-02 19:00:00|184711.4|184581.4|184649.3|184519.3|184711.4|184581.4|184648.1|184518.1|949
1691003100000|2023-08-02 19:05:00|184648.6|184518.6|184729.1|184599.1|184735.6|184605.6|184647.6|184517.6|812
1691003400000|2023-08-02 19:10:00|184730.6|184600.6|184708.2|184578.2|184733.1|184603.1|184705.6|184575.6|706
1691003700000|2023-08-02 19:15:00|184708.8|184578.8|184713|184583|184728.5|184598.5|184706.4|184576.4|730
1691004000000|2023-08-02 19:20:00|184711.8|184581.8|184715.9|184585.9|184724.8|184594.8|184704.9|184574.9|802
1691004300000|2023-08-02 19:25:00|184716.4|184586.4|184718.9|184588.9|184728.1|184598.1|184707.3|184577.3|728
1691004600000|2023-08-02 19:30:00|184721.6|184591.6|184761.5|184631.5|184763|184633|184705.1|184575.1|687
1691004900000|2023-08-02 19:35:00|184761.3|184631.3|184721.1|184591.1|184762.8|184632.8|184716.3|184586.3|500
1691005200000|2023-08-02 19:40:00|184719.2|184589.2|184702.7|184572.7|184729.4|184599.4|184701.2|184571.2|377
1691005500000|2023-08-02 19:45:00|184702.9|184572.9|184596.5|184466.5|184702.9|184572.9|184590.6|184460.6|451
1691005800000|2023-08-02 19:50:00|184599.1|184469.1|184652|184522|184654.5|184524.5|184588.1|184458.1|623
1691006100000|2023-08-02 19:55:00|184653|184523|184582.4|184452.4|184675.8|184545.8|184581.5|184451.5|706
1691006400000|2023-08-02 20:00:00|184582.2|184452.2|184715.6|184585.6|184723.2|184593.2|184579.7|184449.7|703
1691006700000|2023-08-02 20:05:00|184717.2|184587.2|184667.8|184537.8|184718.6|184588.6|184654.9|184524.9|688
1691007000000|2023-08-02 20:10:00|184670.3|184540.3|184662.5|184532.5|184683.3|184553.3|184657.9|184527.9|593
1691007300000|2023-08-02 20:15:00|184660.7|184530.7|184692.4|184562.4|184699.2|184569.2|184648.4|184518.4|1046
1691007600000|2023-08-02 20:20:00|184690.4|184560.4|184672.8|184542.8|184694|184564|184652|184522|851
1691007900000|2023-08-02 20:25:00|184667.5|184537.5|184708.4|184578.4|184714.8|184584.8|184661.9|184531.9|472
1691008200000|2023-08-02 20:30:00|184706.7|184576.7|184680.1|184550.1|184718.7|184580.6|184658.4|184494|850
1691008500000|2023-08-02 20:35:00|184677.4|184547.4|184702.8|184572.8|184745.9|184574.3|184664.8|184491.5|931
1691008800000|2023-08-02 20:40:00|184701.6|184571.6|184673.3|184464.4|184701.6|184571.6|184614.4|184450.5|425
1691009100000|2023-08-02 20:45:00|184667|184464.3|184825.3|184617.1|184826.7|184620.2|184655.5|184437.5|301
1691009400000|2023-08-02 20:50:00|184828.6|184616.3|184796.5|184546.9|184846.7|184665.3|184791.2|184518.5|483
1691009700000|2023-08-02 20:55:00|184797.3|184550.2|184807.4|184465.4|184862|184561.8|184769.5|184453.2|555
1691010000000|2023-08-02 21:00:00|184964.9|184622.9|184963.5|184621.5|184978.4|184636.4|184923.7|184581.7|17
1691011800000|2023-08-02 21:30:00|185101.6|184759.6|185117.6|184775.6|185117.6|184775.6|185100.9|184758.9|3
1691012100000|2023-08-02 21:35:00|185042.8|184700.8|184931.8|184589.8|185185.8|184843.8|184931.8|184589.8|349
1691012400000|2023-08-02 21:40:00|184931.6|184589.6|184894.9|184552.9|184972.2|184630.2|184802.2|184460.2|282
1691012700000|2023-08-02 21:45:00|184894.8|184552.8|184857.7|184515.7|184894.8|184552.8|184857.7|184515.7|192
1691013000000|2023-08-02 21:50:00|184856.6|184514.6|184860|184518|184871.3|184529.3|184835.6|184493.6|176
1691013300000|2023-08-02 21:55:00|184860.1|184518.1|184818.9|184476.9|184863.9|184521.9|184804.2|184462.2|199
1691013600000|2023-08-02 22:00:00|184814.2|184472.2|184719.7|184377.7|184852.7|184510.7|184719.7|184377.7|264
1691013900000|2023-08-02 22:05:00|184725.5|184383.5|184721|184379|184745.9|184403.9|184681.9|184339.9|113
1691014200000|2023-08-02 22:10:00|184721.3|184379.3|184739.7|184397.7|184746.1|184404.1|184685.7|184343.7|102
1691014500000|2023-08-02 22:15:00|184740.3|184398.3|184740.3|184398.3|184755.5|184413.5|184730.4|184388.4|103
1691014800000|2023-08-02 22:20:00|184734.5|184392.5|184739.1|184397.1|184752.2|184410.2|184732|184390|87
1691015100000|2023-08-02 22:25:00|184739|184397|184742.1|184400.1|184747.9|184405.9|184732.5|184390.5|132
1691015400000|2023-08-02 22:30:00|184742.2|184400.2|184733.2|184391.2|184752|184410|184728.4|184386.4|112
1691015700000|2023-08-02 22:35:00|184732.7|184390.7|184743|184401|184751.5|184409.5|184727.5|184385.5|81
1691016000000|2023-08-02 22:40:00|184742.9|184400.9|184732.3|184390.3|184754.6|184412.6|184726.2|184384.2|66
1691016300000|2023-08-02 22:45:00|184732.4|184390.4|184741.9|184399.9|184743.2|184401.2|184725.9|184383.9|85
1691016600000|2023-08-02 22:50:00|184741.8|184399.8|184742.2|184400.2|184748.4|184406.4|184728.2|184386.2|93
1691016900000|2023-08-02 22:55:00|184730.8|184388.8|184743.5|184401.5|184758.9|184416.9|184728.2|184386.2|103
1691017200000|2023-08-02 23:00:00|184743.8|184401.8|184741.5|184473.1|184755.1|184473.1|184677.6|184335.6|208
1691017500000|2023-08-02 23:05:00|184741.7|184473.4|184722.9|184469.4|184760.1|184476.2|184711.6|184452|98
1691017800000|2023-08-02 23:10:00|184727.1|184465.6|184702.6|184471.7|184744.5|184476.4|184702.4|184458.9|91
1691018100000|2023-08-02 23:15:00|184726.9|184466.1|184716.7|184466.3|184737.5|184472.8|184702|184462.8|77
1691018400000|2023-08-02 23:20:00|184710.7|184468.5|184726.5|184484|184736.8|184485.2|184702.4|184466.1|94
1691018700000|2023-08-02 23:25:00|184700.2|184478.8|184700.3|184441.9|184740.9|184486.6|184685.3|184420.7|134
1691019000000|2023-08-02 23:30:00|184727.7|184452.5|184730|184477|184734.1|184489.9|184696.3|184433.3|150
1691019300000|2023-08-02 23:35:00|184719.1|184476.2|184727.5|184461.9|184736.3|184488|184694.7|184460.5|155
1691019600000|2023-08-02 23:40:00|184727.3|184461.7|184696.9|184469.4|184750.7|184474.3|184696.9|184400|136
1691019900000|2023-08-02 23:45:00|184697.3|184470.2|184676.3|184451.5|184741.3|184478.7|184671.1|184414.4|231
1691020200000|2023-08-02 23:50:00|184676.5|184451.7|184718.7|184450|184734.9|184490.5|184667.1|184440.2|365
1691020500000|2023-08-02 23:55:00|184719.2|184450.5|184801.6|184565.6|184817.7|184568.7|184657.5|184448.8|281
1691020800000|2023-08-03 00:00:00|184799.1|184567.8|184742.2|184536|184799.1|184602.2|184701.5|184534.4|392
1691021100000|2023-08-03 00:05:00|184705.1|184538.4|184701.3|184571.3|184744.5|184576.9|184694.3|184527.3|354
1691021400000|2023-08-03 00:10:00|184703.4|184573.4|184808.8|184678.8|184838.3|184678.9|184703.3|184555.3|412
1691021700000|2023-08-03 00:15:00|184808.7|184678.7|184824.5|184694.5|184865.1|184697.5|184803|184663|435
1691022000000|2023-08-03 00:20:00|184825.4|184695.4|184820.2|184690.2|184827.6|184697.6|184806|184676|494
1691022300000|2023-08-03 00:25:00|184820.1|184690.1|184800.5|184670.5|184832.3|184702.3|184795|184665|403
1691022600000|2023-08-03 00:30:00|184797.7|184667.7|184816.4|184686.4|184828|184698|184789.3|184659.3|415
1691022900000|2023-08-03 00:35:00|184816.1|184686.1|184791.3|184661.3|184825.6|184695.6|184786.4|184656.4|572
1691023200000|2023-08-03 00:40:00|184791.8|184661.8|184805.1|184675.1|184810|184680|184738.8|184608.8|407
1691023500000|2023-08-03 00:45:00|184805.2|184675.2|184808.5|184678.5|184811.5|184681.5|184794|184664|294
1691023800000|2023-08-03 00:50:00|184808.7|184678.7|184774.2|184644.2|184828.5|184698.5|184769.4|184639.4|368
1691024100000|2023-08-03 00:55:00|184774.6|184644.6|184810.4|184680.4|184811.4|184681.4|184759.8|184629.8|584
1691024400000|2023-08-03 01:00:00|184810|184680|184818.8|184688.8|184829.6|184699.6|184795.8|184665.8|604
1691024700000|2023-08-03 01:05:00|184818.6|184688.6|184723.7|184593.7|184828|184698|184723.7|184593.7|603
1691025000000|2023-08-03 01:10:00|184715.5|184585.5|184698.9|184568.9|184754.3|184624.3|184656.1|184526.1|721
1691025300000|2023-08-03 01:15:00|184699.8|184569.8|184595.2|184465.2|184704.7|184574.7|184584.4|184454.4|702
1691025600000|2023-08-03 01:20:00|184591.3|184461.3|184565.9|184435.9|184632.4|184502.4|184562.6|184432.6|601
1691025900000|2023-08-03 01:25:00|184565.8|184435.8|184561.8|184431.8|184578|184448|184545|184415|522
1691026200000|2023-08-03 01:30:00|184560.3|184430.3|184476.1|184346.1|184564.9|184434.9|184451|184321|678
1691026500000|2023-08-03 01:35:00|184457.2|184327.2|184474.8|184344.8|184495.6|184365.6|184434.4|184304.4|632
1691026800000|2023-08-03 01:40:00|184473.3|184343.3|184469.9|184339.9|184478.6|184348.6|184454.3|184324.3|488
1691027100000|2023-08-03 01:45:00|184462.2|184332.2|184278.1|184148.1|184462.2|184332.2|184174.1|184008.6|695
1691027400000|2023-08-03 01:50:00|184282.6|184152.6|184424.2|184294.2|184424.4|184294.4|184277|184147|591
1691027700000|2023-08-03 01:55:00|184424.3|184294.3|184528.1|184398.1|184533.5|184403.5|184419.6|184289.6|592
1691028000000|2023-08-03 02:00:00|184528.4|184398.4|184502.1|184372.1|184531.6|184401.6|184494.6|184364.6|574
1691028300000|2023-08-03 02:05:00|184502.2|184372.2|184665.6|184535.6|184714.7|184584.7|184499.8|184369.8|668
1691028600000|2023-08-03 02:10:00|184665.4|184535.4|184611.5|184481.5|184699.1|184569.1|184606.9|184476.9|547
1691028900000|2023-08-03 02:15:00|184611.7|184481.7|184616.8|184486.8|184680.1|184550.1|184601.1|184471.1|451
1691029200000|2023-08-03 02:20:00|184616.6|184486.6|184611.9|184481.9|184617.8|184487.8|184599.2|184469.2|255
1691029500000|2023-08-03 02:25:00|184611.6|184481.6|184703.3|184573.3|184738.5|184608.5|184608.3|184478.3|468
1691029800000|2023-08-03 02:30:00|184703.9|184573.9|184741.8|184611.8|184742|184612|184684.7|184554.7|629
1691030100000|2023-08-03 02:35:00|184741.9|184611.9|184732.6|184602.6|184747.9|184617.9|184701.2|184571.2|572
1691030400000|2023-08-03 02:40:00|184736.3|184606.3|184648|184518|184736.3|184606.3|184647.5|184517.5|718
1691030700000|2023-08-03 02:45:00|184648.2|184518.2|184795.8|184665.8|184799.5|184669.5|184635.3|184505.3|590
1691031000000|2023-08-03 02:50:00|184795.9|184665.9|184729.1|184599.1|184839.9|184709.9|184722.1|184592.1|653
1691031300000|2023-08-03 02:55:00|184729.2|184599.2|184813.3|184683.3|184832.1|184702.1|184699.9|184569.9|548
1691031600000|2023-08-03 03:00:00|184812.9|184682.9|184832.1|184702.1|184838.7|184708.7|184812.9|184682.9|539
1691031900000|2023-08-03 03:05:00|184832.3|184702.3|184728.7|184598.7|184834.5|184704.5|184718|184588|560
1691032200000|2023-08-03 03:10:00|184729.4|184599.4|184732.7|184602.7|184738.9|184608.9|184706.5|184576.5|433
1691032500000|2023-08-03 03:15:00|184732.4|184602.4|184777.3|184647.3|184825.9|184695.9|184729.3|184599.3|379
1691032800000|2023-08-03 03:20:00|184777.4|184647.4|184729.8|184599.8|184777.4|184647.4|184726.3|184596.3|390
1691033100000|2023-08-03 03:25:00|184729.1|184599.1|184739.4|184609.4|184758.6|184628.6|184728.4|184598.4|282
1691033400000|2023-08-03 03:30:00|184739.5|184609.5|184776.1|184646.1|184786.5|184656.5|184737|184607|264
1691033700000|2023-08-03 03:35:00|184776.4|184646.4|184768.7|184638.7|184778.2|184648.2|184760.3|184630.3|231
1691034000000|2023-08-03 03:40:00|184768.6|184638.6|184767.1|184637.1|184784.5|184654.5|184747|184617|357
1691034300000|2023-08-03 03:45:00|184767|184637|184764.5|184634.5|184802.6|184672.6|184760.3|184630.3|365
1691034600000|2023-08-03 03:50:00|184761.7|184631.7|184719.9|184589.9|184768|184638|184713.1|184583.1|312
1691034900000|2023-08-03 03:55:00|184719.8|184589.8|184685.1|184555.1|184732.9|184602.9|184679|184549|320
1691035200000|2023-08-03 04:00:00|184684.9|184554.9|184801.8|184671.8|184814.7|184684.7|184683.4|184553.4|380
1691035500000|2023-08-03 04:05:00|184801.1|184671.1|184789.4|184659.4|184814.1|184684.1|184788.4|184658.4|314
1691035800000|2023-08-03 04:10:00|184789.5|184659.5|184787.4|184657.4|184794.3|184664.3|184782.4|184652.4|220
1691036100000|2023-08-03 04:15:00|184787.1|184657.1|184782.1|184652.1|184788.5|184658.5|184775.6|184645.6|151
1691036400000|2023-08-03 04:20:00|184787.8|184657.8|184787.1|184657.1|184797.1|184667.1|184777.4|184647.4|182
1691036700000|2023-08-03 04:25:00|184787|184657|184821.8|184691.8|184838.7|184708.7|184786.9|184656.9|652
1691037000000|2023-08-03 04:30:00|184824.1|184694.1|184811.6|184681.6|184835.7|184705.7|184791.7|184661.7|807
1691037300000|2023-08-03 04:35:00|184809.8|184679.8|184925.2|184795.2|184931.9|184801.9|184807.5|184677.5|571
1691037600000|2023-08-03 04:40:00|184925.6|184795.6|185014.1|184884.1|185025|184895|184922|184792|632
1691037900000|2023-08-03 04:45:00|185014.4|184884.4|185009|184879|185020.7|184890.7|184985.3|184855.3|458
1691038200000|2023-08-03 04:50:00|185009.1|184879.1|185020.6|184890.6|185031.7|184901.7|184996.1|184866.1|452
1691038500000|2023-08-03 04:55:00|185020.7|184890.7|185027.9|184897.9|185034.5|184904.5|185020.7|184890.7|344
1691038800000|2023-08-03 05:00:00|185027.3|184897.3|185044.5|184914.5|185048.3|184918.3|185021.4|184891.4|543
1691039100000|2023-08-03 05:05:00|185044.8|184914.8|185025.9|184895.9|185044.9|184914.9|185016.6|184886.6|508
1691039400000|2023-08-03 05:10:00|185024.7|184894.7|185014.4|184884.4|185040.5|184910.5|185013.1|184883.1|442
1691039700000|2023-08-03 05:15:00|185012.5|184882.5|184893.2|184763.2|185019.1|184889.1|184884.2|184754.2|640
1691040000000|2023-08-03 05:20:00|184891.5|184761.5|184819.5|184689.5|184906.9|184776.9|184818.9|184688.9|733
1691040300000|2023-08-03 05:25:00|184820.3|184690.3|184906.6|184776.6|184913.7|184783.7|184816|184686|718
1691040600000|2023-08-03 05:30:00|184905.4|184775.4|184866|184736|184937.4|184807.4|184862.7|184732.7|562
1691040900000|2023-08-03 05:35:00|184866.3|184736.3|184793.9|184663.9|184866.6|184736.6|184775.4|184645.4|780
1691041200000|2023-08-03 05:40:00|184794|184664|184790.2|184660.2|184810.6|184680.6|184778.2|184648.2|639
1691041500000|2023-08-03 05:45:00|184789.6|184659.6|184847.3|184717.3|184868.9|184738.9|184783.4|184653.4|661
1691041800000|2023-08-03 05:50:00|184847.2|184717.2|184745|184615|184850.2|184720.2|184687.3|184557.3|875
1691042100000|2023-08-03 05:55:00|184742.6|184612.6|184712.3|184582.3|184800.4|184670.4|184693.1|184563.1|934
1691042400000|2023-08-03 06:00:00|184715.2|184585.2|184951.6|184821.6|185060.3|184930.3|184707.1|184577.1|801
1691042700000|2023-08-03 06:05:00|184952.3|184822.3|184834.8|184704.8|184956.3|184826.3|184776.7|184646.7|851
1691043000000|2023-08-03 06:10:00|184833.4|184703.4|184843.2|184713.2|184871.7|184741.7|184809.8|184692.5|663
1691043300000|2023-08-03 06:15:00|184843|184713|184835.3|184705.3|184879.3|184749.3|184789.2|184668.3|689
1691043600000|2023-08-03 06:20:00|184836.4|184706.4|184984.1|184894.1|185047.4|184933.7|184835.8|184705.8|758
1691043900000|2023-08-03 06:25:00|184984|184894|184924.8|184794.8|185117.2|184987.2|184894.9|184764.9|612
1691044200000|2023-08-03 06:30:00|184924|184794|184975.8|184845.8|185000.2|184870.2|184867|184754|603
1691044500000|2023-08-03 06:35:00|184976.8|184846.8|185068.9|184978.9|185109.8|185019.8|184874.5|184784.5|719
1691044800000|2023-08-03 06:40:00|185069|184979|185191.1|185101.1|185232|185142|184971.4|184841.4|811
1691045100000|2023-08-03 06:45:00|185191.3|185101.3|185344.9|185254.9|185394.9|185304.9|185189.3|185099.3|814
1691045400000|2023-08-03 06:50:00|185346.3|185256.3|185416.1|185326.1|185432.1|185342.1|185337.2|185241.7|652
1691045700000|2023-08-03 06:55:00|185415.8|185325.8|185372.1|185282.1|185415.8|185325.8|185313.7|185223.7|640
1691046000000|2023-08-03 07:00:00|185373.6|185283.6|185410.6|185320.6|185431.5|185341.5|185341.5|185251.5|727
1691046300000|2023-08-03 07:05:00|185410.5|185320.5|185354.4|185224.4|185456.4|185366.4|185318.1|185224|858
1691046600000|2023-08-03 07:10:00|185353|185223|185284.3|185154.3|185368.8|185266.5|185104.7|185014.7|926
1691046900000|2023-08-03 07:15:00|185285.8|185155.8|185399.7|185269.7|185576.9|185467.8|185266.3|185136.3|857
1691047200000|2023-08-03 07:20:00|185399.1|185269.1|185568.4|185438.4|185679.5|185549.5|185307|185177|895
1691047500000|2023-08-03 07:25:00|185566.4|185436.4|185616.5|185486.5|185783|185693|185565.3|185435.3|856
1691047800000|2023-08-03 07:30:00|185616.6|185486.6|185626.6|185536.6|185656.2|185538.7|185450.3|185342.3|752
1691048100000|2023-08-03 07:35:00|185626.3|185536.3|185665.7|185575.7|185711|185621|185539.9|185449.9|786
1691048400000|2023-08-03 07:40:00|185665.6|185575.6|185948|185818|185986.6|185856.6|185609.6|185519.6|859
1691048700000|2023-08-03 07:45:00|185947.7|185817.7|186094.3|186004.3|186226.5|186136.5|185947.7|185817.7|880
1691049000000|2023-08-03 07:50:00|186094.2|186004.2|186012.5|185922.5|186233.9|186143.9|185997.4|185907.4|799
1691049300000|2023-08-03 07:55:00|186014.3|185924.3|186082.1|185992.1|186087.1|185997.1|185902.1|185812.1|712
1691049600000|2023-08-03 08:00:00|186089.4|185999.4|186224.4|186134.4|186410.8|186319.2|186089.4|185999.4|861
1691049900000|2023-08-03 08:05:00|186224.9|186134.9|186018.8|185928.8|186305.1|186200.4|185924.1|185827.8|824
1691050200000|2023-08-03 08:10:00|186019.8|185929.8|185877|185787|186130|186040|185876.4|185786.4|814
1691050500000|2023-08-03 08:15:00|185879.8|185789.8|186186|186056|186226.6|186122.7|185877.3|185787.3|854
1691050800000|2023-08-03 08:20:00|186185.8|186055.8|186316|186226|186499.8|186383.4|186119.9|185989.9|841
1691051100000|2023-08-03 08:25:00|186311.3|186221.3|186448.3|186358.3|186457.2|186367.2|186242.3|186152.3|604
1691051400000|2023-08-03 08:30:00|186452.9|186362.9|186370|186280|186463.8|186373.8|186370|186280|653
1691051700000|2023-08-03 08:35:00|186370.7|186280.7|186438.9|186348.9|186591.2|186501.2|186336.4|186246.4|843
1691052000000|2023-08-03 08:40:00|186439.7|186349.7|186504.4|186374.4|186589.7|186489.2|186352.3|186254.7|791
1691052300000|2023-08-03 08:45:00|186504.3|186374.3|186420.3|186330.3|186595.2|186505.2|186412.9|186322.9|770
1691052600000|2023-08-03 08:50:00|186420|186330|186568.7|186478.7|186589|186499|186417.7|186327.7|775
1691052900000|2023-08-03 08:55:00|186566.6|186476.6|186858.6|186768.6|186911|186797.6|186565.1|186475.1|932
1691053200000|2023-08-03 09:00:00|186860.9|186770.9|186516.4|186426.4|186886|186796|186495.3|186405.3|876
1691053500000|2023-08-03 09:05:00|186516.7|186426.7|186278.9|186188.9|186532.9|186442.9|186199.4|186109.4|792
1691053800000|2023-08-03 09:10:00|186282.8|186192.8|186243|186153|186297.4|186207.4|186126.3|186018|825
1691054100000|2023-08-03 09:15:00|186242.4|186152.4|186278|186188|186317.7|186227.7|186134|186022|782
1691054400000|2023-08-03 09:20:00|186277.1|186187.1|186459.7|186369.7|186655.3|186533.7|186277.1|186157.1|823
1691054700000|2023-08-03 09:25:00|186464.1|186374.1|186498.5|186408.5|186519|186429|186446.3|186356.3|682
1691055000000|2023-08-03 09:30:00|186500|186410|186505.9|186375.9|186682.6|186575.8|186500|186375.9|701
1691055300000|2023-08-03 09:35:00|186508.7|186378.7|186318.7|186228.7|186510.6|186380.6|186223.6|186133.6|712
1691055600000|2023-08-03 09:40:00|186318.8|186228.8|186434.1|186304.1|186434.5|186328.1|186257|186167|808
1691055900000|2023-08-03 09:45:00|186434.3|186304.3|186282|186192|186438|186337.9|186280.3|186190.3|702
1691056200000|2023-08-03 09:50:00|186283|186193|185701.7|185571.7|186287|186197|185587|185457|803
1691056500000|2023-08-03 09:55:00|185701.4|185571.4|185665.1|185575.1|185704.9|185575.6|185608.2|185491.8|720
1691056800000|2023-08-03 10:00:00|185665|185575|185769.4|185679.4|185959.1|185844.5|185665|185575|670
1691057100000|2023-08-03 10:05:00|185768.7|185678.7|185969.8|185879.8|186188.8|186058.8|185741.6|185613.1|761
1691057400000|2023-08-03 10:10:00|185969|185879|185859.1|185769.1|185994.4|185879|185856.1|185726.1|672
1691057700000|2023-08-03 10:15:00|185858.2|185768.2|185722.5|185592.5|185882.2|185792.2|185691.9|185580.3|750
1691058000000|2023-08-03 10:20:00|185723.7|185593.7|186042.9|185912.9|186118.4|185988.4|185650|185550.2|809
1691058300000|2023-08-03 10:25:00|186042.8|185912.8|186152.1|186022.1|186170.4|186040.4|185922.9|185806.5|766
1691058600000|2023-08-03 10:30:00|186151.9|186021.9|186246.7|186156.7|186355.3|186225.3|185990.9|185900.9|831
1691058900000|2023-08-03 10:35:00|186246.8|186156.8|186095.5|186005.5|186248|186158|186076.2|185986.2|592
1691059200000|2023-08-03 10:40:00|186094.6|186004.6|185942.5|185852.5|186097.4|186007.4|185904.7|185814.7|598
1691059500000|2023-08-03 10:45:00|185942.4|185852.4|186098.7|185968.7|186104.4|185974.4|185899.2|185809.2|666
1691059800000|2023-08-03 10:50:00|186098.3|185968.3|186233.3|186143.3|186233.5|186143.5|186095.2|185965.2|782
1691060100000|2023-08-03 10:55:00|186233.2|186143.2|186036.8|185946.8|186307.2|186217.2|186036.8|185934.1|695
1691060400000|2023-08-03 11:00:00|186060.3|185930.3|186339.5|186209.5|186340.9|186210.9|186041.2|185930.3|901
1691060700000|2023-08-03 11:05:00|186339.6|186209.6|186284.6|186154.6|186442.6|186312.6|186284.6|186154.6|818
1691061000000|2023-08-03 11:10:00|186284.7|186154.7|186124.8|185994.8|186296.4|186166.4|186093.5|185963.5|845
1691061300000|2023-08-03 11:15:00|186123.2|185993.2|185697.7|185567.7|186125.2|185995.2|185666.4|185556.4|885
1691061600000|2023-08-03 11:20:00|185695.9|185565.9|186073.4|185943.4|186073.4|185943.4|185645.4|185547.5|944
1691061900000|2023-08-03 11:25:00|186073.5|185943.5|186081|185951|186152.4|186022.4|186027.8|185897.8|773
1691062200000|2023-08-03 11:30:00|186081.3|185951.3|186158.9|186068.9|186182.4|186069.4|186011.4|185881.4|792
1691062500000|2023-08-03 11:35:00|186158.1|186068.1|185974.9|185844.9|186267.7|186137.7|185888.9|185758.9|863
1691062800000|2023-08-03 11:40:00|185974.6|185844.6|185885.5|185795.5|186065.5|185935.5|185872|185742|865
1691063100000|2023-08-03 11:45:00|185887|185797|186124.4|185994.4|186171.2|186081.2|185882|185792|871
1691063400000|2023-08-03 11:50:00|186124.5|185994.5|186259.3|186169.3|186261.5|186171.5|186038.3|185948.3|809
1691063700000|2023-08-03 11:55:00|186258.9|186168.9|186403.9|186273.9|186445.5|186355.5|186245.1|186155.1|760
1691064000000|2023-08-03 12:00:00|186403.1|186273.1|186343.7|186213.7|186530|186409.4|186250.4|186120.4|860
1691064300000|2023-08-03 12:05:00|186342.6|186212.6|186372.9|186282.9|186510.2|186385.4|186317.1|186206.6|768
1691064600000|2023-08-03 12:10:00|186372.7|186282.7|186361|186271|186495.2|186365.2|186349.5|186259.5|692
1691064900000|2023-08-03 12:15:00|186361.6|186271.6|186510|186420|186530|186420|186328.5|186198.5|700
1691065200000|2023-08-03 12:20:00|186508.4|186418.4|186566.4|186476.4|186639.4|186549.4|186440.2|186310.2|819
1691065500000|2023-08-03 12:25:00|186567.1|186477.1|186829.1|186586.1|186829.1|186641.4|186518|186428|825
1691065800000|2023-08-03 12:30:00|186828.8|186586.2|186429.1|186299.1|186834.7|186610.1|186381.8|186251.8|912
1691066100000|2023-08-03 12:35:00|186428.3|186298.3|186074.4|185984.4|186449.3|186319.3|186066.6|185976.6|1035
1691066400000|2023-08-03 12:40:00|186080.7|185990.7|186047.1|185917.1|186094.6|186004.6|185728.5|185638.5|1032
1691066700000|2023-08-03 12:45:00|186046.7|185916.7|186184.6|186094.6|186268.1|186178.1|186028.4|185902.6|979
1691067000000|2023-08-03 12:50:00|186183.9|186093.9|186436.4|186346.4|186438.5|186348.5|186183.3|186087.5|855
1691067300000|2023-08-03 12:55:00|186441|186351|186849.2|186719.2|186946.5|186816.5|186441|186351|976
1691067600000|2023-08-03 13:00:00|186851.2|186721.2|186989.5|186899.5|187029.3|186929.6|186736.2|186629.8|970
1691067900000|2023-08-03 13:05:00|186995.1|186905.1|187297.3|187167.3|187302.6|187204.8|186976.2|186886.2|921
1691068200000|2023-08-03 13:10:00|187301.9|187171.9|187278.6|187188.6|187413.9|187301.7|187245.7|187155.7|886
1691068500000|2023-08-03 13:15:00|187277.5|187187.5|187201.5|187111.5|187482|187373.7|187187.7|187097.7|842
1691068800000|2023-08-03 13:20:00|187201.7|187111.7|187106.1|186976.1|187240.2|187150.2|186917.4|186827.4|891
1691069100000|2023-08-03 13:25:00|187105.5|186975.5|187299.4|187209.4|187416.9|187286.9|186968.3|186877.2|850
1691069400000|2023-08-03 13:30:00|187300.6|187210.6|187369.8|187279.8|187428|187325.2|187274|187176.7|985
1691069700000|2023-08-03 13:35:00|187368.7|187278.7|187238.8|187148.8|187380.8|187290.8|187023.3|186916.1|974
1691070000000|2023-08-03 13:40:00|187246.3|187156.3|187424.5|187294.5|187493|187363|187236.5|187146.5|956
1691070300000|2023-08-03 13:45:00|187428.8|187298.8|187530.1|187400.1|187654.4|187524.4|187419.4|187289.4|968
1691070600000|2023-08-03 13:50:00|187527.5|187397.5|187694.3|187604.3|187720.7|187623.6|187499.9|187397.3|812
1691070900000|2023-08-03 13:55:00|187694.2|187604.2|187819.9|187510.1|187838.9|187693.7|187680|187510.1|733
1691071200000|2023-08-03 14:00:00|187825.4|187483.4|187316.2|187186.2|187825.4|187665.2|187188.7|187058.7|1053
1691071500000|2023-08-03 14:05:00|187317|187187|187459.3|187329.3|187530.6|187400.6|187242.4|187129|931
1691071800000|2023-08-03 14:10:00|187463|187333|187607.4|187477.4|187778.2|187648.2|187461.5|187331.5|867
1691072100000|2023-08-03 14:15:00|187606.7|187476.7|187522.3|187432.3|187813.9|187723.9|187522.3|187432.3|887
1691072400000|2023-08-03 14:20:00|187522.2|187432.2|187552.7|187462.7|187748.3|187658.3|187492.4|187382.4|877
1691072700000|2023-08-03 14:25:00|187552.1|187462.1|187413.2|187323.2|187566.1|187476.1|187322.6|187232.6|877
1691073000000|2023-08-03 14:30:00|187419.5|187329.5|187348.2|187218.2|187605.6|187484.8|187348.1|187218.1|881
1691073300000|2023-08-03 14:35:00|187346.6|187216.6|187149|187059|187366|187236|187146.5|187025.3|886
1691073600000|2023-08-03 14:40:00|187149.7|187059.7|187146.4|187056.4|187307.4|187217.4|187102.7|187012.7|819
1691073900000|2023-08-03 14:45:00|187146.3|187056.3|187236.5|187146.5|187318.1|187228.1|187128.5|187038.5|895
1691074200000|2023-08-03 14:50:00|187235.1|187145.1|187593.3|187503.3|187616.4|187526.4|187223.3|187133.3|938
1691074500000|2023-08-03 14:55:00|187593.2|187503.2|187388.2|187298.2|187599.2|187503.2|187370.4|187280.4|899
1691074800000|2023-08-03 15:00:00|187387.1|187297.1|187120.7|187030.7|187390.9|187297.4|187100|187010|866
1691075100000|2023-08-03 15:05:00|187103.5|187013.5|187001.7|186911.7|187108.7|187018.7|186930.2|186825.2|793
1691075400000|2023-08-03 15:10:00|187000.9|186910.9|186779|186689|187000.9|186910.9|186736.1|186606.1|766
1691075700000|2023-08-03 15:15:00|186779.9|186689.9|186650.5|186520.5|186831.4|186741.4|186527.5|186397.5|862
1691076000000|2023-08-03 15:20:00|186647.3|186517.3|186804.4|186714.4|186849.8|186721.7|186604.6|186513.3|771
1691076300000|2023-08-03 15:25:00|186803.7|186713.7|186898.2|186808.2|187053.1|186923.1|186782.5|186676.3|890
1691076600000|2023-08-03 15:30:00|186899.2|186809.2|186943.4|186813.4|186984.4|186894.4|186858.3|186768.3|704
1691076900000|2023-08-03 15:35:00|186942.9|186812.9|187189.6|187059.6|187191.9|187061.9|186942.9|186812.9|848
1691077200000|2023-08-03 15:40:00|187189.1|187059.1|187146.5|187056.5|187204.2|187074.2|187122.9|187032.9|593
1691077500000|2023-08-03 15:45:00|187145.5|187055.5|187228.5|187098.5|187317|187227|187136.5|187046.5|632
1691077800000|2023-08-03 15:50:00|187228.6|187098.6|187352.9|187262.9|187367.8|187277.8|187219.7|187092.3|786
1691078100000|2023-08-03 15:55:00|187352.7|187262.7|187566.7|187436.7|187612.2|187482.2|187328.4|187238.4|736
1691078400000|2023-08-03 16:00:00|187570|187440|187432.7|187302.7|187606.7|187476.7|187424.2|187294.2|815
1691078700000|2023-08-03 16:05:00|187432.6|187302.6|187244.4|187114.4|187452.7|187322.7|187239.3|187109.3|813
1691079000000|2023-08-03 16:10:00|187244.5|187114.5|187260.4|187130.4|187265.1|187135.1|187202|187072|637
1691079300000|2023-08-03 16:15:00|187260.3|187130.3|187228.3|187098.3|187261.8|187131.8|187211.1|187081.1|640
1691079600000|2023-08-03 16:20:00|187228.7|187098.7|187197.1|187067.1|187237.5|187107.5|187192.6|187062.6|548
1691079900000|2023-08-03 16:25:00|187196.8|187066.8|187171.6|187041.6|187197.4|187067.4|187116.1|186986.1|771
1691080200000|2023-08-03 16:30:00|187170.4|187040.4|187160.6|187030.6|187173.7|187043.7|187133.9|187003.9|660
1691080500000|2023-08-03 16:35:00|187160.5|187030.5|186914.2|186784.2|187160.7|187030.7|186899.7|186769.7|651
1691080800000|2023-08-03 16:40:00|186914.7|186784.7|186779|186649|186965.8|186835.8|186765.7|186635.7|667
1691081100000|2023-08-03 16:45:00|186784.9|186654.9|186663.2|186533.2|186797.5|186667.5|186620.6|186490.6|727
1691081400000|2023-08-03 16:50:00|186664|186534|186765.4|186635.4|186772|186642|186644.3|186514.3|587
1691081700000|2023-08-03 16:55:00|186766.2|186636.2|186913.9|186783.9|186914.3|186784.3|186757.3|186627.3|722
1691082000000|2023-08-03 17:00:00|186914.9|186784.9|187051.3|186921.3|187080.4|186950.4|186913.7|186783.7|715
1691082300000|2023-08-03 17:05:00|187051.2|186921.2|187032.1|186902.1|187131.8|187001.8|187031.6|186901.6|592
1691082600000|2023-08-03 17:10:00|187032|186902|187012.9|186882.9|187033.3|186903.3|186955.9|186825.9|667
1691082900000|2023-08-03 17:15:00|187015.6|186885.6|187006.3|186876.3|187021.6|186891.6|186997.4|186867.4|457
1691083200000|2023-08-03 17:20:00|187006.9|186876.9|187001.7|186871.7|187010.4|186880.4|186996.6|186866.6|357
1691083500000|2023-08-03 17:25:00|187001.6|186871.6|187169.2|187039.2|187173.5|187043.5|186981.2|186864.5|574
1691083800000|2023-08-03 17:30:00|187169|187039|186928.5|186798.5|187170.7|187040.7|186919.6|186789.6|598
1691084100000|2023-08-03 17:35:00|186927|186797|186903.1|186773.1|186959.8|186829.8|186865.2|186735.2|545
1691084400000|2023-08-03 17:40:00|186907.9|186777.9|186946.2|186816.2|186977.9|186847.9|186906.7|186776.7|520
1691084700000|2023-08-03 17:45:00|186947|186817|186913.7|186783.7|186952|186822|186868|186738|594
1691085000000|2023-08-03 17:50:00|186913.6|186783.6|186963.5|186833.5|186975.2|186845.2|186911|186781|635
1691085300000|2023-08-03 17:55:00|186963.6|186833.6|187008.4|186878.4|187025.9|186895.9|186963.6|186833.6|473
1691085600000|2023-08-03 18:00:00|187008.6|186878.6|186908|186778|187023.2|186893.2|186903.8|186773.8|514
1691085900000|2023-08-03 18:05:00|186908.1|186778.1|186949.9|186819.9|186950.6|186820.6|186902.3|186772.3|521
1691086200000|2023-08-03 18:10:00|186947.5|186817.5|186942|186812|186957.4|186827.4|186936.5|186806.5|436
1691086500000|2023-08-03 18:15:00|186941.9|186811.9|186878|186748|186941.9|186811.9|186862|186732|679
1691086800000|2023-08-03 18:20:00|186877.9|186747.9|186886.9|186756.9|186897.1|186767.1|186875.3|186745.3|410
1691087100000|2023-08-03 18:25:00|186887.2|186757.2|186910.6|186780.6|186915.6|186785.6|186878.9|186748.9|474
1691087400000|2023-08-03 18:30:00|186910.5|186780.5|186963.4|186873.4|186984.6|186877.6|186899.9|186769.9|467
1691087700000|2023-08-03 18:35:00|186963.3|186873.3|187123.6|186993.6|187146.4|187016.4|186959.5|186849.6|636
1691088000000|2023-08-03 18:40:00|187121.3|186991.3|187103|187013|187148.8|187018.8|187097.3|186967.6|448
1691088300000|2023-08-03 18:45:00|187103.3|187013.3|187125.6|186995.6|187136.8|187018.6|187102.1|186987.6|550
1691088600000|2023-08-03 18:50:00|187125|186995|187119.5|186989.5|187131.8|187001.8|187114.7|186984.7|442
1691088900000|2023-08-03 18:55:00|187118.5|186988.5|187153.3|187063.3|187153.3|187063.3|187092|186988.4|328
1691089200000|2023-08-03 19:00:00|187153|187063|187175.5|187045.5|187184.6|187063|187121.9|187020.1|388
1691089500000|2023-08-03 19:05:00|187175.3|187045.3|187177|187047|187180.5|187050.5|187171.5|187041.5|233
1691089800000|2023-08-03 19:10:00|187178.8|187048.8|187172.6|187042.6|187180.9|187050.9|187170.5|187040.5|142
1691090100000|2023-08-03 19:15:00|187173.2|187043.2|187166|187036|187175.3|187045.3|187165.8|187035.8|137
1691090400000|2023-08-03 19:20:00|187166.1|187036.1|187152.6|187022.6|187166.8|187057.7|187138.6|187022.4|268
1691090700000|2023-08-03 19:25:00|187153|187023|187130|187040|187169.2|187040.2|187128.9|187019.2|237
1691091000000|2023-08-03 19:30:00|187185.4|187055.4|187118.9|186988.9|187187|187057|187118.8|186988.8|753
1691091300000|2023-08-03 19:35:00|187128.9|186998.9|187121.2|186991.2|187162.8|187032.8|187117.1|186987.1|741
1691091600000|2023-08-03 19:40:00|187122.2|186992.2|187126.7|186996.7|187134|187004|187116.7|186986.7|642
1691091900000|2023-08-03 19:45:00|187125.5|186995.5|187154.6|187024.6|187157.7|187027.7|187116.8|186986.8|460
1691092200000|2023-08-03 19:50:00|187155.1|187025.1|187151.8|187021.8|187164|187034|187143.4|187013.4|300
1691092500000|2023-08-03 19:55:00|187151.2|187021.2|187154|187024|187177|187047|187145.7|187015.7|477
1691092800000|2023-08-03 20:00:00|187151.7|187021.7|187141.7|187011.7|187171.6|187041.6|187116.4|186986.4|310
1691093100000|2023-08-03 20:05:00|187141.6|187011.6|187141.7|187011.7|187148.4|187018.4|187131.9|187001.9|269
1691093400000|2023-08-03 20:10:00|187141.8|187011.8|187130|187000|187152|187022|187130|187000|247
1691093700000|2023-08-03 20:15:00|187131.1|187001.1|187081.3|186951.3|187153|187023|187078.6|186948.6|274
1691094000000|2023-08-03 20:20:00|187081.1|186951.1|187079.1|186949.1|187086.6|186956.6|187064.6|186934.6|215
1691094300000|2023-08-03 20:25:00|187080.5|186950.5|186932.9|186802.9|187080.5|186950.5|186901.2|186730.6|487
1691094600000|2023-08-03 20:30:00|186938.6|186808.6|186936.2|186806.2|186971.4|186831.5|186892.8|186754.6|554
1691094900000|2023-08-03 20:35:00|186937|186807|186952.7|186822.7|186955.4|186825.4|186931.6|186801.6|366
1691095200000|2023-08-03 20:40:00|186953.1|186823.1|186937.5|186807.5|186962|186832|186933.1|186803.1|692
1691095500000|2023-08-03 20:45:00|186937|186807|186953.9|186823.9|186957.7|186827.7|186933.9|186803.9|721
1691095800000|2023-08-03 20:50:00|186954.5|186824.5|186916.5|186786.5|186998.7|186834|186911.1|186781.1|416
1691096100000|2023-08-03 20:55:00|186916.4|186786.4|187300.8|186958.8|187335.6|186993.6|186911.5|186711.2|547
1691096400000|2023-08-03 21:00:00|187288|186946|187295.7|186953.7|187299.6|186957.6|187222.4|186880.4|17
1691096700000|2023-08-03 21:05:00|187295.2|186953.2|187293.1|186951.1|187302.8|186960.8|187288.5|186946.5|55
1691097000000|2023-08-03 21:10:00|187293|186951|187287.8|186945.8|187308.2|186966.2|187273.1|186931.1|235
1691097300000|2023-08-03 21:15:00|187282.6|186940.6|187285.3|186943.3|187306.3|186964.3|187265.7|186923.7|268
1691097600000|2023-08-03 21:20:00|187286.2|186944.2|187288.1|186946.1|187306.1|186964.1|187261.9|186919.9|294
1691097900000|2023-08-03 21:25:00|187295|186953|187251.6|186909.6|187314.1|186972.1|187229.1|186887.1|416
1691098200000|2023-08-03 21:30:00|187252.1|186910.1|187269|186927|187310.2|186968.2|187212.2|186870.2|266
1691098500000|2023-08-03 21:35:00|187269.2|186927.2|187265.5|186923.5|187274.7|186932.7|187258.8|186916.8|202
1691098800000|2023-08-03 21:40:00|187265.6|186923.6|187277.1|186935.1|187301.3|186959.3|187251.6|186909.6|293
1691099100000|2023-08-03 21:45:00|187253.5|186911.5|187297.1|186955.1|187312.2|186970.2|187227.9|186885.9|523
1691099400000|2023-08-03 21:50:00|187298.5|186956.5|187287.5|186945.5|187307.6|186965.6|187255.4|186913.4|362
1691099700000|2023-08-03 21:55:00|187284.6|186942.6|187299.9|186957.9|187342|187000|187208.4|186866.4|450
1691100000000|2023-08-03 22:00:00|187300|186958|187288.8|186946.8|187357.4|187015.4|187288.8|186946.8|100
1691101200000|2023-08-03 22:20:00|186889.3|186547.3|186903|186561|186905.4|186563.4|186838.8|186496.8|91
1691101500000|2023-08-03 22:25:00|186902.2|186560.2|186902.5|186560.5|186918.9|186576.9|186840.4|186498.4|289
1691101800000|2023-08-03 22:30:00|186901.9|186559.9|186883.3|186541.3|186914.5|186572.5|186865.2|186523.2|407
1691102100000|2023-08-03 22:35:00|186879.6|186537.6|186886.8|186544.8|186906|186564|186800.6|186458.6|349
1691102400000|2023-08-03 22:40:00|186886.3|186544.3|186800.2|186458.2|186901.2|186559.2|186717.6|186375.6|473
1691102700000|2023-08-03 22:45:00|186800.5|186458.5|186815.8|186473.8|186856|186514|186756.8|186414.8|436
1691103000000|2023-08-03 22:50:00|186815.5|186473.5|186856.8|186514.8|186878.3|186536.3|186802.9|186460.9|534
1691103300000|2023-08-03 22:55:00|186856.4|186514.4|186862.9|186520.9|186868.1|186526.1|186831.7|186489.7|304
1691103600000|2023-08-03 23:00:00|186874.6|186532.6|186834.6|186576.9|186900.9|186594|186811.2|186469.2|349
1691103900000|2023-08-03 23:05:00|186834.5|186552.7|186766.2|186526.4|186854.5|186600.3|186766.2|186494.2|232
1691104200000|2023-08-03 23:10:00|186767.3|186530.7|186728|186598|186779.4|186603.4|186725.2|186510.9|108
1691104500000|2023-08-03 23:15:00|186782|186528.4|186775.7|186533.6|186800.4|186609.4|186730.4|186512.2|95
1691104800000|2023-08-03 23:20:00|186775.9|186532.9|186744.3|186514|186794.1|186552.1|186732.7|186478.6|396
1691105100000|2023-08-03 23:25:00|186743.2|186514.3|186755.3|186517|186761.2|186520|186732.3|186493.3|232
1691105400000|2023-08-03 23:30:00|186755.6|186517.1|186705.8|186575.8|186756.8|186579.4|186696.2|186515|147
1691105700000|2023-08-03 23:35:00|186706.3|186576.3|186707.2|186577.2|186710.7|186580.7|186687.3|186557.3|90
1691106000000|2023-08-03 23:40:00|186707.3|186577.3|186740|186537.6|186742.1|186585.4|186693.1|186532.7|112
1691106300000|2023-08-03 23:45:00|186709.9|186579.9|186703.6|186573.6|186713.8|186583.8|186695.9|186565.9|112
1691106600000|2023-08-03 23:50:00|186703.1|186573.1|186706.6|186576.6|186731.2|186583.2|186693.5|186513.8|96
1691106900000|2023-08-03 23:55:00|186706.7|186576.7|186749.3|186539.4|186749.3|186585.8|186705.9|186538.6|120
1691107200000|2023-08-04 00:00:00|186769.4|186516.6|186719.2|186589.2|186769.4|186607|186690.7|186516.6|360
1691107500000|2023-08-04 00:05:00|186717|186587|186737.5|186607.5|186741.7|186611.7|186712|186582|442
1691107800000|2023-08-04 00:10:00|186738.9|186608.9|186724.6|186594.6|186739.1|186609.1|186697.1|186567.1|566
1691108100000|2023-08-04 00:15:00|186724.8|186594.8|186715.1|186585.1|186729.8|186599.8|186700.7|186570.7|538
1691108400000|2023-08-04 00:20:00|186715.2|186585.2|186627.6|186497.6|186715.2|186585.2|186621.9|186491.9|640
1691108700000|2023-08-04 00:25:00|186627.7|186497.7|186636.1|186506.1|186663.8|186533.8|186623.8|186493.8|366
1691109000000|2023-08-04 00:30:00|186641.7|186511.7|186642|186512|186645|186515|186636.3|186506.3|265
1691109300000|2023-08-04 00:35:00|186641.9|186511.9|186636.1|186506.1|186663|186533|186633.7|186503.7|338
1691109600000|2023-08-04 00:40:00|186635.3|186505.3|186631.8|186501.8|186644.2|186514.2|186621.3|186491.3|457
1691109900000|2023-08-04 00:45:00|186631.9|186501.9|186631.8|186501.8|186646.9|186516.9|186620.3|186490.3|464
1691110200000|2023-08-04 00:50:00|186631.7|186501.7|186572.5|186442.5|186636.4|186506.4|186556.4|186426.4|583
1691110500000|2023-08-04 00:55:00|186574.2|186444.2|186463.9|186333.9|186574.2|186444.2|186461|186331|481
1691110800000|2023-08-04 01:00:00|186462.8|186332.8|186406.6|186276.6|186474.6|186344.6|186380.8|186250.8|572
1691111100000|2023-08-04 01:05:00|186406.5|186276.5|186467.9|186337.9|186479.6|186349.6|186405.9|186275.9|347
1691111400000|2023-08-04 01:10:00|186465.8|186335.8|186427.2|186297.2|186471.5|186341.5|186386.6|186256.6|566
1691111700000|2023-08-04 01:15:00|186429.1|186299.1|186427.3|186297.3|186493.4|186363.4|186389.2|186259.2|711
1691112000000|2023-08-04 01:20:00|186423|186293|186418.7|186288.7|186470.7|186340.7|186387|186257|927
1691112300000|2023-08-04 01:25:00|186418.1|186288.1|186354.4|186224.4|186439.5|186309.5|186343.8|186213.8|746
1691112600000|2023-08-04 01:30:00|186352.3|186222.3|186420.3|186290.3|186429.4|186299.4|186321.9|186191.9|768
1691112900000|2023-08-04 01:35:00|186420.5|186290.5|186328.2|186198.2|186420.5|186290.5|186254.8|186124.8|818
1691113200000|2023-08-04 01:40:00|186330.8|186200.8|186293.1|186163.1|186356.4|186226.4|186277.1|186147.1|778
1691113500000|2023-08-04 01:45:00|186293|186163|186402.7|186272.7|186402.7|186272.7|186278.2|186148.2|692
1691113800000|2023-08-04 01:50:00|186400.4|186270.4|186426.8|186296.8|186470.2|186340.2|186390.9|186260.9|798
1691114100000|2023-08-04 01:55:00|186424.8|186294.8|186366.4|186236.4|186424.9|186294.9|186344.7|186214.7|886
1691114400000|2023-08-04 02:00:00|186367|186237|186305.6|186175.6|186383|186253|186264.6|186134.6|858
1691114700000|2023-08-04 02:05:00|186313.5|186183.5|186404|186274|186417.8|186287.8|186293.9|186163.9|922
1691115000000|2023-08-04 02:10:00|186401.8|186271.8|186644.6|186514.6|186649.9|186519.9|186385.5|186255.5|752
1691115300000|2023-08-04 02:15:00|186644.4|186514.4|186616|186486|186663.5|186533.5|186580.1|186450.1|579
1691115600000|2023-08-04 02:20:00|186616.9|186486.9|186735.4|186605.4|186740.3|186610.3|186594.8|186464.8|709
1691115900000|2023-08-04 02:25:00|186733.9|186603.9|186674.7|186544.7|186737.1|186607.1|186666.2|186536.2|765
1691116200000|2023-08-04 02:30:00|186671.7|186541.7|186774|186644|186774|186644|186668.6|186538.6|917
1691116500000|2023-08-04 02:35:00|186774.2|186644.2|186807.3|186677.3|186825.1|186695.1|186758.6|186628.6|673
1691116800000|2023-08-04 02:40:00|186807.4|186677.4|186786.9|186656.9|186842.6|186712.6|186773.9|186643.9|947
1691117100000|2023-08-04 02:45:00|186787.6|186657.6|186785.7|186655.7|186827.1|186697.1|186779.1|186649.1|756
1691117400000|2023-08-04 02:50:00|186787.6|186657.6|186906.4|186776.4|186939.4|186809.4|186787.5|186657.5|632
1691117700000|2023-08-04 02:55:00|186906.8|186776.8|186907.7|186777.7|186918.6|186788.6|186878.9|186748.9|481
1691118000000|2023-08-04 03:00:00|186908|186778|186891.7|186761.7|186941.4|186811.4|186881.9|186751.9|581
1691118300000|2023-08-04 03:05:00|186891.6|186761.6|186879.7|186749.7|186899.8|186769.8|186867.9|186737.9|365
1691118600000|2023-08-04 03:10:00|186878.7|186748.7|186563.1|186433.1|186886|186756|186534.1|186369.4|756
1691118900000|2023-08-04 03:15:00|186563.2|186433.2|186549.4|186419.4|186567.6|186434|186513|186366.2|724
1691119200000|2023-08-04 03:20:00|186548.7|186418.7|186555.4|186425.4|186570|186440|186507.4|186377.4|682
1691119500000|2023-08-04 03:25:00|186556.4|186426.4|186542.3|186412.3|186577.6|186447.6|186541.6|186411.6|442
1691119800000|2023-08-04 03:30:00|186543.1|186413.1|186698.2|186493.2|186708.6|186545.8|186492.7|186362.7|610
1691120100000|2023-08-04 03:35:00|186698.1|186493.8|186818.8|186602.7|186852.2|186695.3|186664|186493.2|736
1691120400000|2023-08-04 03:40:00|186819.3|186602.5|186808.4|186678.4|186900|186730.7|186799.2|186602.5|486
1691120700000|2023-08-04 03:45:00|186810.4|186680.4|186817.1|186687.1|186824.5|186694.5|186796.1|186666.1|417
1691121000000|2023-08-04 03:50:00|186817|186687|186848.8|186718.8|186881.5|186751.5|186780.8|186650.8|581
1691121300000|2023-08-04 03:55:00|186849|186719|186815.9|186685.9|186871|186741|186809.3|186679.3|683
1691121600000|2023-08-04 04:00:00|186808.6|186678.6|186803|186673|186844|186692.9|186768.2|186603.4|904
1691121900000|2023-08-04 04:05:00|186804.8|186674.8|186730.1|186600.1|186809.2|186679.2|186716.2|186558.4|436
1691122200000|2023-08-04 04:10:00|186730.2|186600.2|186722.4|186592.4|186735.6|186605.6|186704.2|186574.2|467
1691122500000|2023-08-04 04:15:00|186722.6|186592.6|186810.6|186680.6|186841.9|186695.5|186700|186570|717
1691122800000|2023-08-04 04:20:00|186812.7|186682.7|186838|186708|186870.6|186714.5|186808.3|186664.8|407
1691123100000|2023-08-04 04:25:00|186835|186705|186907.9|186777.9|186917.1|186787.1|186833.2|186703.2|481
1691123400000|2023-08-04 04:30:00|186908.1|186778.1|186870.4|186740.4|186919.9|186789.9|186859.4|186729.4|367
1691123700000|2023-08-04 04:35:00|186869.8|186739.8|186821.1|186691.1|186870.7|186740.7|186784.4|186654.4|524
1691124000000|2023-08-04 04:40:00|186825.4|186695.4|186774.9|186644.9|186825.4|186695.4|186761.3|186593.8|813
1691124300000|2023-08-04 04:45:00|186774.4|186644.4|186734.2|186604.2|186778.4|186648.4|186708.3|186578.3|698
1691124600000|2023-08-04 04:50:00|186736|186606|186662.5|186462.4|186737.5|186607.5|186592.3|186424.2|663
1691124900000|2023-08-04 04:55:00|186626.3|186496.3|186633.3|186503.3|186643|186513|186613.2|186483.2|651
1691125200000|2023-08-04 05:00:00|186632.7|186502.7|186816.2|186686.2|186817.2|186687.2|186624.8|186494.8|883
1691125500000|2023-08-04 05:05:00|186817.2|186687.2|186810.3|186680.3|186827.6|186697.6|186758.6|186628.6|838
1691125800000|2023-08-04 05:10:00|186811.2|186681.2|186807.5|186677.5|186833.6|186703.6|186746.3|186616.3|898
1691126100000|2023-08-04 05:15:00|186805.5|186675.5|186749.1|186619.1|186805.6|186675.6|186732.8|186602.8|727
1691126400000|2023-08-04 05:20:00|186748.8|186618.8|186752.6|186622.6|186783.3|186653.3|186723.6|186593.6|637
1691126700000|2023-08-04 05:25:00|186753.1|186623.1|186817.3|186687.3|186837.5|186707.5|186733.8|186603.8|733
1691127000000|2023-08-04 05:30:00|186818|186688|186817.4|186687.4|186861.5|186731.5|186810.3|186680.3|614
1691127300000|2023-08-04 05:35:00|186816.3|186686.3|186738.3|186608.3|186833.3|186703.3|186737|186607|639
1691127600000|2023-08-04 05:40:00|186738.9|186608.9|186488.9|186358.9|186751.6|186621.6|186484.7|186354.7|659
1691127900000|2023-08-04 05:45:00|186488.8|186358.8|186422.4|186292.4|186510.3|186380.3|186394.7|186264.7|847
1691128200000|2023-08-04 05:50:00|186421.3|186291.3|186488.5|186358.5|186514.8|186384.8|186353.4|186223.4|821
1691128500000|2023-08-04 05:55:00|186488.4|186358.4|186556.3|186426.3|186561.6|186431.6|186476.2|186346.2|884
1691128800000|2023-08-04 06:00:00|186560.3|186430.3|186657.9|186527.9|186670.4|186540.4|186523.9|186393.9|921
1691129100000|2023-08-04 06:05:00|186657|186527|186847.2|186717.2|186863.8|186733.8|186657|186527|871
1691129400000|2023-08-04 06:10:00|186848.5|186718.5|186871.3|186741.3|186963.7|186833.7|186806.2|186676.2|855
1691129700000|2023-08-04 06:15:00|186870.5|186740.5|186862.6|186732.6|186881.2|186751.2|186653.6|186523.6|717
1691130000000|2023-08-04 06:20:00|186862.7|186732.7|186689.2|186559.2|186902.5|186772.5|186683.1|186553.1|767
1691130300000|2023-08-04 06:25:00|186692.1|186562.1|186572|186442|186714.9|186584.9|186533.8|186403.8|837
1691130600000|2023-08-04 06:30:00|186570.6|186440.6|186823.8|186733.8|186838|186735|186570.6|186440.6|778
1691130900000|2023-08-04 06:35:00|186819.3|186729.3|186881.6|186791.6|187037.4|186907.4|186784.1|186694.1|769
1691131200000|2023-08-04 06:40:00|186885.1|186795.1|186808.9|186678.9|186968.7|186838.7|186775.8|186645.8|758
1691131500000|2023-08-04 06:45:00|186813.5|186683.5|186837|186707|186905.9|186775.9|186742.9|186630|757
1691131800000|2023-08-04 06:50:00|186837.7|186707.7|186926.8|186796.8|187002.4|186884.7|186833.3|186703.3|576
1691132100000|2023-08-04 06:55:00|186925.2|186795.2|186859.9|186769.9|186946.2|186816.2|186824.5|186734.5|554
1691132400000|2023-08-04 07:00:00|186860.6|186770.6|187086.3|186996.3|187151.9|187021.9|186855.4|186765.4|767
1691132700000|2023-08-04 07:05:00|187087.1|186997.1|187346|187216|187472.2|187342.2|187081.6|186991.6|772
1691133000000|2023-08-04 07:10:00|187345.9|187215.9|187007.4|186917.4|187345.9|187238.1|186964.1|186874.1|613
1691133300000|2023-08-04 07:15:00|187007.6|186917.6|187046.5|186916.5|187121.2|187023.3|186983.7|186860.2|777
1691133600000|2023-08-04 07:20:00|187046.6|186916.6|187259|187129|187260.9|187130.9|187046.6|186916.6|722
1691133900000|2023-08-04 07:25:00|187257|187127|187451.4|187321.4|187507.7|187377.7|187256.6|187126.6|783
1691134200000|2023-08-04 07:30:00|187451.8|187321.8|187306.5|187176.5|187539.5|187415|187304.9|187174.9|615
1691134500000|2023-08-04 07:35:00|187306.1|187176.1|187155|187025|187352.3|187222.3|187154.8|187024.8|861
1691134800000|2023-08-04 07:40:00|187156.1|187026.1|187000.4|186870.4|187221.9|187091.9|186979.9|186849.9|846
1691135100000|2023-08-04 07:45:00|187000.9|186870.9|186988.9|186858.9|187039.8|186909.8|186954.8|186838|775
1691135400000|2023-08-04 07:50:00|186989.8|186859.8|186960.4|186870.4|187027.5|186919.4|186955.3|186859.8|583
1691135700000|2023-08-04 07:55:00|186959.2|186869.2|186998.3|186908.3|187013.4|186923.4|186938|186848|795
1691136000000|2023-08-04 08:00:00|186997.8|186907.8|186914.6|186824.6|187109.5|187009|186868.8|186778.8|632
1691136300000|2023-08-04 08:05:00|186913.2|186823.2|186760.7|186630.7|187031.3|186920.4|186661.3|186571.3|685
1691136600000|2023-08-04 08:10:00|186760.6|186630.6|186774.1|186644.1|186906.9|186776.9|186760.6|186630.6|720
1691136900000|2023-08-04 08:15:00|186775.3|186645.3|186814.8|186724.8|186879.4|186757.6|186773.9|186643.9|726
1691137200000|2023-08-04 08:20:00|186814.5|186724.5|186846.6|186716.6|186862.9|186752.7|186687.7|186586.8|699
1691137500000|2023-08-04 08:25:00|186846.5|186716.5|186908.2|186818.2|186947.2|186839.8|186833.1|186716.2|533
1691137800000|2023-08-04 08:30:00|186908.1|186818.1|187126.5|186996.5|187200.9|187070.9|186905.9|186785.5|701
1691138100000|2023-08-04 08:35:00|187104.6|186974.6|187074.3|186944.3|187133.6|187043.6|187055.5|186939|703
1691138400000|2023-08-04 08:40:00|187074.4|186944.4|186786.6|186656.6|187167.2|187077.2|186755.9|186625.9|631
1691138700000|2023-08-04 08:45:00|186795.1|186665.1|187076.2|186946.2|187076.8|186946.8|186711.5|186594.3|891
1691139000000|2023-08-04 08:50:00|187075.3|186945.3|187084.3|186994.3|187201.8|187071.8|187022.6|186892.6|642
1691139300000|2023-08-04 08:55:00|187084.5|186994.5|187068.1|186978.1|187179.8|187080.7|187066.3|186941.9|590
1691139600000|2023-08-04 09:00:00|187067.5|186977.5|186888.1|186758.1|187083.8|186984.3|186850.8|186737.8|731
1691139900000|2023-08-04 09:05:00|186887.7|186757.7|186958.8|186868.8|187013.4|186894.6|186882.6|186752.6|813
1691140200000|2023-08-04 09:10:00|186958|186868|186742.8|186652.8|186959.6|186869.6|186727.2|186620.6|686
1691140500000|2023-08-04 09:15:00|186741.6|186651.6|186766.3|186676.3|186799.6|186709.6|186692.5|186589.8|789
1691140800000|2023-08-04 09:20:00|186764.7|186674.7|187023.2|186893.2|187036.8|186906.8|186761|186654.9|699
1691141100000|2023-08-04 09:25:00|187023.3|186893.3|187034|186904|187044.1|186944.5|186972.6|186863.9|477
1691141400000|2023-08-04 09:30:00|187034.1|186904.1|187268.2|187138.2|187373.4|187243.4|187032.6|186902.6|739
1691141700000|2023-08-04 09:35:00|187264.4|187134.4|187349.9|187219.9|187379|187275.6|187182.9|187052.9|805
1691142000000|2023-08-04 09:40:00|187348.1|187218.1|187414.9|187284.9|187438.6|187333.9|187274|187144|790
1691142300000|2023-08-04 09:45:00|187417.8|187287.8|187276.4|187146.4|187429.4|187299.4|187100.4|187010.4|813
1691142600000|2023-08-04 09:50:00|187277.5|187147.5|187062.9|186932.9|187335.6|187245.6|187062.9|186932.9|772
1691142900000|2023-08-04 09:55:00|187063.2|186933.2|187000.5|186910.5|187099.8|186969.8|186991.5|186876.4|792
1691143200000|2023-08-04 10:00:00|187001.3|186911.3|186921.8|186831.8|187095.9|186965.9|186910.3|186820.3|774
1691143500000|2023-08-04 10:05:00|186922.4|186832.4|187028.4|186898.4|187063|186933|186855.6|186765.6|760
1691143800000|2023-08-04 10:10:00|187028.5|186898.5|187006.8|186876.8|187087.1|186957.1|186993.6|186867.1|623
1691144100000|2023-08-04 10:15:00|187007|186877|187196.5|187066.5|187245.7|187115.7|187003.9|186877|760
1691144400000|2023-08-04 10:20:00|187197|187067|187351.8|187261.8|187372|187282|187192.1|187062.1|697
1691144700000|2023-08-04 10:25:00|187351.9|187261.9|187281.9|187191.9|187353.3|187263.3|187204.8|187114.8|582
1691145000000|2023-08-04 10:30:00|187280.4|187190.4|187294.8|187204.8|187300.6|187210.6|187240.3|187150.3|611
1691145300000|2023-08-04 10:35:00|187295.3|187205.3|187201.1|187111.1|187353.9|187263.9|187198.3|187108.3|571
1691145600000|2023-08-04 10:40:00|187201.2|187111.2|187189.3|187099.3|187264.1|187174.1|187169.2|187079.2|646
1691145900000|2023-08-04 10:45:00|187187.9|187097.9|187136.5|187046.5|187188.5|187098.5|187009.9|186919.9|715
1691146200000|2023-08-04 10:50:00|187136.6|187046.6|187177.5|187087.5|187240.5|187150.5|187117.3|187027.3|633
1691146500000|2023-08-04 10:55:00|187175.5|187085.5|187196.1|187066.1|187286.4|187173.7|187170.9|187066.1|527
1691146800000|2023-08-04 11:00:00|187194|187064|187416.9|187286.9|187422.3|187292.3|187133|187003|914
1691147100000|2023-08-04 11:05:00|187417.4|187287.4|187177.7|187047.7|187427.8|187297.8|187174.6|187044.6|876
1691147400000|2023-08-04 11:10:00|187184.7|187054.7|187134.7|187044.7|187196.4|187083.7|187123.1|187027|620
1691147700000|2023-08-04 11:15:00|187134.8|187044.8|186890.2|186800.2|187135|187045|186882|186782|655
1691148000000|2023-08-04 11:20:00|186891.1|186801.1|187106.1|187016.1|187184.4|187054.4|186887.8|186792.5|749
1691148300000|2023-08-04 11:25:00|187105.4|187015.4|187034.8|186904.8|187131.2|187027.2|186855.2|186728.8|715
1691148600000|2023-08-04 11:30:00|187034.2|186904.2|187179.5|187089.5|187239.1|187142.2|187030.6|186900.6|751
1691148900000|2023-08-04 11:35:00|187179|187089|186937.2|186807.2|187179|187089|186897.8|186767.8|745
1691149200000|2023-08-04 11:40:00|186939.4|186809.4|186843.3|186713.3|186939.4|186809.4|186792.6|186662.6|683
1691149500000|2023-08-04 11:45:00|186843.4|186713.4|186739.3|186609.3|187082.8|186952.8|186731.3|186601.3|696
1691149800000|2023-08-04 11:50:00|186740.1|186610.1|186762.5|186632.5|186793.8|186663.8|186644|186514|728
1691150100000|2023-08-04 11:55:00|186764.5|186634.5|186767.9|186677.9|186869|186740.8|186758.7|186634.5|746
1691150400000|2023-08-04 12:00:00|186764.1|186674.1|186815.4|186685.4|186854.1|186724.1|186756.5|186631.1|837
1691150700000|2023-08-04 12:05:00|186816.9|186686.9|186607.9|186517.9|186864.5|186764.2|186607.2|186517.2|808
1691151000000|2023-08-04 12:10:00|186606.4|186516.4|186632.8|186542.8|186684.9|186585.7|186539.9|186417.9|766
1691151300000|2023-08-04 12:15:00|186632.9|186542.9|186671.5|186541.5|186685|186595|186610.7|186498.1|716
1691151600000|2023-08-04 12:20:00|186672.5|186542.5|186792.8|186702.8|186867.7|186737.7|186660.9|186530.9|760
1691151900000|2023-08-04 12:25:00|186793.7|186703.7|187050.9|186708.9|187091.1|186768|186743.3|186567.1|845
1691152200000|2023-08-04 12:30:00|187345.5|187003.5|186439.1|186309.1|187345.5|187003.5|185976.6|185722|1100
1691152500000|2023-08-04 12:35:00|186437.1|186307.1|186533.7|186403.7|186804.1|186674.1|186327.2|186197.2|1106
1691152800000|2023-08-04 12:40:00|186529|186399|185801.7|185671.7|186554.1|186424.1|185775.3|185645.3|1144
1691153100000|2023-08-04 12:45:00|185802.4|185672.4|185463.6|185333.6|185802.4|185672.4|185280.2|185150.2|1086
1691153400000|2023-08-04 12:50:00|185465.9|185335.9|185469|185339|185537.8|185446.1|185286.2|185160.9|1038
1691153700000|2023-08-04 12:55:00|185449.7|185359.7|185743.6|185613.6|185745.9|185616.9|185449.4|185347|1035
1691154000000|2023-08-04 13:00:00|185737.4|185607.4|185172.2|185042.2|185824.6|185694.6|185172.2|185042.2|1036
1691154300000|2023-08-04 13:05:00|185172.7|185042.7|184772.2|184682.2|185181.2|185051.2|184575.1|184465.8|1003
1691154600000|2023-08-04 13:10:00|184772.5|184682.5|184699|184609|184946.1|184819.4|184691.8|184601.8|995
1691154900000|2023-08-04 13:15:00|184699.6|184609.6|184812.1|184722.1|184827.5|184734.5|184699.6|184586.1|924
1691155200000|2023-08-04 13:20:00|184812|184722|185048.2|184918.2|185088.9|184958.9|184762.7|184672.7|945
1691155500000|2023-08-04 13:25:00|185048.5|184918.5|184852.5|184762.5|185278.6|185148.6|184851|184721|920
1691155800000|2023-08-04 13:30:00|184845.7|184755.7|184728.8|184638.8|184849.3|184755.7|184654.6|184564.6|960
1691156100000|2023-08-04 13:35:00|184730.8|184640.8|184881.3|184751.3|184910.5|184804.1|184718.8|184628.8|953
1691156400000|2023-08-04 13:40:00|184880.5|184750.5|184839.6|184749.6|184918.3|184788.3|184745|184630.9|887
1691156700000|2023-08-04 13:45:00|184840.9|184750.9|184804.9|184714.9|184947|184824.1|184684.4|184594.4|930
1691157000000|2023-08-04 13:50:00|184805.7|184715.7|185073|184983|185096.8|185006.8|184782.6|184692.6|853
1691157300000|2023-08-04 13:55:00|185073.1|184983.1|185222.2|185132.2|185326.7|185220.6|185064.7|184974.7|876
1691157600000|2023-08-04 14:00:00|185242.5|185112.5|185186.8|185096.8|185370.7|185256|185100.5|184970.5|984
1691157900000|2023-08-04 14:05:00|185187|185097|185268.4|185138.4|185383.1|185266.3|185157.9|185047.1|992
1691158200000|2023-08-04 14:10:00|185267.6|185137.6|185005.8|184915.8|185272|185142|184908.5|184818.5|933
1691158500000|2023-08-04 14:15:00|185005.5|184915.5|184745.2|184655.2|185078.1|184982.1|184720.5|184630.5|870
1691158800000|2023-08-04 14:20:00|184797.9|184707.9|184693.3|184603.3|184849.4|184759.4|184688.5|184598.5|860
1691159100000|2023-08-04 14:25:00|184693.2|184603.2|184642.5|184552.5|184875.8|184756.8|184583.7|184493.7|847
1691159400000|2023-08-04 14:30:00|184642.2|184552.2|184112.7|183982.7|184647.1|184555.7|184112.7|183982.7|954
1691159700000|2023-08-04 14:35:00|184113.5|183983.5|184181.6|184051.6|184307.8|184209.8|184076.8|183946.8|888
1691160000000|2023-08-04 14:40:00|184183|184053|184188.6|184058.6|184256.3|184126.3|184107.5|183992.6|739
1691160300000|2023-08-04 14:45:00|184188.7|184058.7|184443.9|184313.9|184444.5|184314.5|184130.9|184000.9|750
1691160600000|2023-08-04 14:50:00|184442.9|184312.9|184257.7|184127.7|184458.1|184328.1|184121.6|184009.3|871
1691160900000|2023-08-04 14:55:00|184244.6|184114.6|184283.5|184193.5|184363.1|184259.5|184223.5|184112.5|837
1691161200000|2023-08-04 15:00:00|184283.9|184193.9|184330.3|184200.3|184406.7|184316.7|184259|184129|809
1691161500000|2023-08-04 15:05:00|184330.5|184200.5|184345.9|184215.9|184386.3|184260.6|184224.2|184134.2|877
1691161800000|2023-08-04 15:10:00|184345.3|184215.3|184299.9|184209.9|184364.3|184234.3|184189.8|184099.8|720
1691162100000|2023-08-04 15:15:00|184300.7|184210.7|184319.6|184189.6|184338.6|184230.4|184191.4|184101.4|728
1691162400000|2023-08-04 15:20:00|184320.8|184190.8|184204.6|184114.6|184334|184204|184171|184081|688
1691162700000|2023-08-04 15:25:00|184204.5|184114.5|184212.3|184122.3|184242.5|184152.5|184199.6|184109.6|672
1691163000000|2023-08-04 15:30:00|184212.4|184122.4|184234.8|184144.8|184236.4|184146.4|184101.7|184011.7|629
1691163300000|2023-08-04 15:35:00|184234|184144|184130.6|184040.6|184234.9|184144.9|184126.1|184036.1|515
1691163600000|2023-08-04 15:40:00|184130|184040|184030|183900|184132|184042|183967.3|183877.3|592
1691163900000|2023-08-04 15:45:00|184034.5|183904.5|183973.8|183883.8|184038.5|183910.7|183907.6|183817.6|822
1691164200000|2023-08-04 15:50:00|183974.3|183884.3|184105.3|183975.3|184106.2|183976.2|183974.1|183884.1|726
1691164500000|2023-08-04 15:55:00|184105.9|183975.9|184039.7|183949.7|184121.1|184009.2|184039.5|183942.9|515
1691164800000|2023-08-04 16:00:00|184039.6|183949.6|183910.5|183780.5|184077.5|183960.1|183908.5|183778.5|779
1691165100000|2023-08-04 16:05:00|183908.1|183778.1|184157.9|184027.9|184166.4|184036.4|183886.2|183756.2|744
1691165400000|2023-08-04 16:10:00|184159.2|184029.2|184118.4|183988.4|184244.5|184114.5|184058.6|183928.6|820
1691165700000|2023-08-04 16:15:00|184121.1|183991.1|184144.3|184014.3|184173.6|184043.6|184115.4|183985.4|818
1691166000000|2023-08-04 16:20:00|184144.2|184014.2|184284.8|184154.8|184454.3|184364.3|184141.6|184011.6|849
1691166300000|2023-08-04 16:25:00|184284.1|184154.1|184134.8|184004.8|184284.1|184154.1|184110.4|183980.4|687
1691166600000|2023-08-04 16:30:00|184133.8|184003.8|184167.2|184037.2|184191.3|184061.3|184116.5|183986.5|568
1691166900000|2023-08-04 16:35:00|184166.1|184036.1|184202.7|184072.7|184226.4|184096.4|184161.8|184031.8|596
1691167200000|2023-08-04 16:40:00|184202.6|184072.6|184110.1|183980.1|184215.5|184085.5|184095.9|183965.9|709
1691167500000|2023-08-04 16:45:00|184109.2|183979.2|184104.8|183974.8|184124.2|183994.2|184072.2|183942.2|619
1691167800000|2023-08-04 16:50:00|184105|183975|184134.2|184004.2|184159.9|184029.9|184093|183963|634
1691168100000|2023-08-04 16:55:00|184136.6|184006.6|184034.2|183944.2|184158.9|184028.9|184034|183935|464
1691168400000|2023-08-04 17:00:00|184035|183945|184147|184017|184148.8|184018.8|183947.7|183817.7|398
1691168700000|2023-08-04 17:05:00|184146.6|184016.6|184128.9|183998.9|184159|184029|184125.7|183995.7|418
1691169000000|2023-08-04 17:10:00|184127.7|183997.7|184122.1|183992.1|184131.9|184001.9|184117.3|183987.3|539
1691169300000|2023-08-04 17:15:00|184122.9|183992.9|184121|183991|184127|183997|184111.5|183981.5|518
1691169600000|2023-08-04 17:20:00|184121.6|183991.6|184113.7|183983.7|184125.4|183995.4|184105.9|183975.9|601
1691169900000|2023-08-04 17:25:00|184114.6|183984.6|184293.7|184163.7|184296.3|184166.3|184113.4|183983.4|623
1691170200000|2023-08-04 17:30:00|184285.4|184155.4|184238.7|184108.7|184294.2|184164.2|184207.5|184077.5|659
1691170500000|2023-08-04 17:35:00|184238.6|184108.6|184227.4|184097.4|184249|184119|184216|184086|683
1691170800000|2023-08-04 17:40:00|184227.1|184097.1|184217.5|184087.5|184248.7|184118.7|184212|184082|548
1691171100000|2023-08-04 17:45:00|184217.7|184087.7|184134.7|184004.7|184218.5|184088.5|184076.5|183946.5|634
1691171400000|2023-08-04 17:50:00|184133.8|184003.8|184011.4|183881.4|184140.8|184010.8|184000.4|183870.4|699
1691171700000|2023-08-04 17:55:00|184011.2|183881.2|184027.5|183897.5|184091.4|183961.4|184010.4|183880.4|651
1691172000000|2023-08-04 18:00:00|184026.5|183896.5|184112.7|183982.7|184121.4|183991.4|184026.5|183896.5|815
1691172300000|2023-08-04 18:05:00|184111|183981|184098.2|183968.2|184124.3|183994.3|184085.8|183955.8|824
1691172600000|2023-08-04 18:10:00|184096.7|183966.7|184114.1|183984.1|184114.1|183984.1|184039.3|183909.3|739
1691172900000|2023-08-04 18:15:00|184118.7|183988.7|184142|184012|184170.9|184040.9|184078|183948|619
1691173200000|2023-08-04 18:20:00|184142.3|184012.3|184280|184150|184291.1|184161.1|184132|184002|927
1691173500000|2023-08-04 18:25:00|184279.8|184149.8|184276.8|184146.8|184282.3|184152.3|184204.7|184074.7|761
1691173800000|2023-08-04 18:30:00|184276.5|184146.5|184369.7|184239.7|184458|184328|184253.2|184123.2|674
1691174100000|2023-08-04 18:35:00|184369.8|184239.8|184451.5|184321.5|184453.1|184323.1|184369.8|184239.8|656
1691174400000|2023-08-04 18:40:00|184450.9|184320.9|184545.3|184415.3|184581.2|184451.2|184436.2|184306.2|637
1691174700000|2023-08-04 18:45:00|184546.1|184416.1|184557.5|184427.5|184564.4|184434.4|184498.5|184368.5|598
1691175000000|2023-08-04 18:50:00|184557.1|184427.1|184459.9|184329.9|184559|184429|184401.2|184271.2|661
1691175300000|2023-08-04 18:55:00|184460|184330|184536.7|184406.7|184556.2|184426.2|184445.4|184315.4|652
1691175600000|2023-08-04 19:00:00|184534.8|184404.8|184571|184441|184585.8|184455.8|184479.2|184349.2|745
1691175900000|2023-08-04 19:05:00|184570.7|184440.7|184645.6|184515.6|184645.6|184515.6|184556.9|184426.9|592
1691176200000|2023-08-04 19:10:00|184647.4|184517.4|184654.7|184564.7|184721.4|184591.4|184628|184498|615
1691176500000|2023-08-04 19:15:00|184655.7|184565.7|184697.2|184567.2|184722.7|184592.7|184627.5|184537.5|428
1691176800000|2023-08-04 19:20:00|184698.8|184568.8|184798.8|184668.8|184801|184671|184696.2|184566.2|533
1691177100000|2023-08-04 19:25:00|184799.4|184669.4|184794.7|184664.7|184809.7|184679.7|184790.6|184660.6|262
1691177400000|2023-08-04 19:30:00|184794.6|184664.6|184821.7|184691.7|184827.5|184697.5|184790.5|184660.5|433
1691177700000|2023-08-04 19:35:00|184822.4|184692.4|184872.6|184742.6|184874.7|184744.7|184811.4|184681.4|613
1691178000000|2023-08-04 19:40:00|184876.2|184746.2|185000.1|184870.1|185099.5|184969.5|184860.4|184730.4|849
1691178300000|2023-08-04 19:45:00|185000.9|184870.9|185039.8|184909.8|185039.8|184909.8|184986.1|184856.1|596
1691178600000|2023-08-04 19:50:00|185045.1|184915.1|185208|185078|185213.6|185083.6|185045.1|184915.1|611
1691178900000|2023-08-04 19:55:00|185208.1|185078.1|185156.4|185026.4|185223|185093|185156.4|185026.4|346
1691179200000|2023-08-04 20:00:00|185156.2|185026.2|184845.9|184715.9|185156.2|185026.2|184819.4|184689.4|635
1691179500000|2023-08-04 20:05:00|184850.7|184720.7|184897.3|184767.3|184919.6|184789.6|184837.8|184707.8|481
1691179800000|2023-08-04 20:10:00|184898.5|184768.5|184704.9|184574.9|184898.5|184768.5|184643.8|184415.2|551
1691180100000|2023-08-04 20:15:00|184769.7|184472.6|184768.3|184638.3|184791|184638.3|184683.9|184472.6|858
1691180400000|2023-08-04 20:20:00|184768.4|184638.4|184781.6|184651.6|184799.8|184669.8|184764.5|184634.5|259
1691180700000|2023-08-04 20:25:00|184781.3|184651.3|184781.5|184651.5|184790.3|184660.3|184769|184639|251
1691181000000|2023-08-04 20:30:00|184781.6|184651.6|184825|184695|184825|184695|184772.8|184642.8|459
1691181300000|2023-08-04 20:35:00|184824.8|184694.8|184795.4|184665.4|184885.1|184700.7|184787.9|184575.7|485
1691181600000|2023-08-04 20:40:00|184794.8|184664.8|184902.4|184584.9|184912.7|184679.8|184780|184547.5|603
1691181900000|2023-08-04 20:45:00|184897.5|184587.4|184914.6|184572.6|184931|184589.4|184893.2|184564.4|656
1691182200000|2023-08-04 20:50:00|184916|184574|184818.1|184476.1|184929.5|184587.5|184800.9|184458.9|625
1691182500000|2023-08-04 20:55:00|184811.8|184469.8|184898|184556|184921|184579|184784.9|184442.9|474
1691352000000|2023-08-06 20:00:00|184923|184531|184923|184531|184923|184531|184923|184531|1
1691352300000|2023-08-06 20:05:00|184619.2|184222.2|184619.2|184222.2|184619.2|184222.2|184619.2|184222.2|1
1691352600000|2023-08-06 20:10:00|184643|184246|184643|184246|184643|184246|184643|184246|1
1691352900000|2023-08-06 20:15:00|184359.3|183962.3|184359.3|183962.3|184359.3|183962.3|184359.3|183962.3|1
1691353500000|2023-08-06 20:25:00|184611|184214|184678.7|184281.7|184678.7|184281.7|184611|184214|4
1691353800000|2023-08-06 20:30:00|184359.3|183962.3|184646.7|184249.7|184646.7|184249.7|184359.3|183962.3|2
1691354100000|2023-08-06 20:35:00|184483.3|184086.3|184466.4|184069.4|184483.3|184086.3|184466|184069|3
1691354400000|2023-08-06 20:40:00|184533.7|184136.7|184433.3|184036.3|184533.7|184136.7|184433.3|184036.3|2
1691354700000|2023-08-06 20:45:00|184519.6|184122.6|184433.3|184036.3|184519.6|184122.6|184433.3|184036.3|2
1691355300000|2023-08-06 20:55:00|184482.9|184085.9|184482.9|184085.9|184482.9|184085.9|184482.9|184085.9|1
1691355600000|2023-08-06 21:00:00|184480.4|184088.4|184455.4|184113.4|184480.4|184113.4|184455.4|184088.4|2
1691356200000|2023-08-06 21:10:00|184500.4|184158.4|184500.4|184158.4|184500.4|184158.4|184500.4|184158.4|1
1691357400000|2023-08-06 21:30:00|184942.9|184600.9|184856|184514|184942.9|184600.9|184855.4|184513.4|35
1691357700000|2023-08-06 21:35:00|184997.4|184655.4|184854.8|184512.8|185019|184677|184687.3|184345.3|40
1691360700000|2023-08-06 22:25:00|184786.9|184444.9|184786.9|184444.9|184786.9|184444.9|184786.9|184444.9|1
1691361000000|2023-08-06 22:30:00|184783.3|184441.3|184820.3|184478.3|184824.1|184482.1|184772.3|184430.3|51
1691361900000|2023-08-06 22:45:00|184792|184450|184792|184450|184792|184450|184792|184450|1
1691362200000|2023-08-06 22:50:00|184793.9|184451.9|184789.5|184447.5|184798.7|184456.7|184785.5|184443.5|50
1691362500000|2023-08-06 22:55:00|184798.1|184456.1|184796.4|184454.4|184847.4|184505.4|184760.6|184418.6|111
1691363100000|2023-08-06 23:05:00|184785.8|184443.8|184784.9|184442.9|184787|184445|184784.7|184442.7|17
1691363700000|2023-08-06 23:15:00|184618.8|184276.8|184598.5|184256.5|184618.8|184276.8|184597.8|184255.8|3
1691364000000|2023-08-06 23:20:00|184642.7|184300.7|184643|184301|184643|184301|184642.7|184300.7|2
1691364600000|2023-08-06 23:30:00|184622.2|184280.2|184622.4|184280.4|184622.4|184280.4|184622|184280|5
1691365200000|2023-08-06 23:40:00|184610.3|184268.3|184684.6|184416.5|184764.9|184487.5|184516.1|184174.1|521
1691365500000|2023-08-06 23:45:00|184684.5|184416.7|184599|184469|184713.6|184480.9|184593|184389.1|309
1691365800000|2023-08-06 23:50:00|184593.4|184463.4|184667.1|184407.7|184668.1|184469.9|184590.6|184398.2|182
1691366100000|2023-08-06 23:55:00|184667.2|184407.8|184647.2|184433|184690.4|184478.4|184596|184383.4|476
1691366400000|2023-08-07 00:00:00|184645.7|184431.7|184689.6|184438|184710.9|184505.1|184597.6|184409.9|672
1691366700000|2023-08-07 00:05:00|184689|184437.9|184719.3|184515.1|184748.1|184568.6|184446.1|184231.7|671
1691367000000|2023-08-07 00:10:00|184719.9|184516.6|184634.9|184434.3|184725.1|184559.3|184571.4|184434.3|476
1691367300000|2023-08-07 00:15:00|184636.1|184435.9|184465.3|184335.3|184656.2|184493.2|184458.9|184328.9|543
1691367600000|2023-08-07 00:20:00|184465.9|184335.9|184557.6|184427.6|184566.8|184436.8|184465.9|184335.9|291
1691367900000|2023-08-07 00:25:00|184554.8|184424.8|184652.3|184522.3|184655.2|184525.2|184553.3|184423.3|258
1691368200000|2023-08-07 00:30:00|184652.5|184522.5|184653.4|184523.4|184659.4|184529.4|184648.8|184518.8|210
1691368500000|2023-08-07 00:35:00|184653|184523|184648|184518|184662.6|184532.6|184644.2|184514.2|202
1691368800000|2023-08-07 00:40:00|184648.1|184518.1|184633.3|184503.3|184649.7|184519.7|184627.2|184497.2|287
1691369100000|2023-08-07 00:45:00|184633.1|184503.1|184646.9|184516.9|184651.6|184521.6|184623.1|184493.1|262
1691369400000|2023-08-07 00:50:00|184647.1|184517.1|184647.6|184517.6|184663.1|184533.1|184633.5|184503.5|430
1691369700000|2023-08-07 00:55:00|184649.5|184519.5|184635.3|184505.3|184649.5|184519.5|184620.7|184490.7|400
1691370000000|2023-08-07 01:00:00|184635.6|184505.6|184619.1|184489.1|184650.6|184520.6|184617.3|184487.3|466
1691370300000|2023-08-07 01:05:00|184618.9|184488.9|184634.7|184504.7|184637.7|184507.7|184611.7|184481.7|334
1691370600000|2023-08-07 01:10:00|184634.9|184504.9|184680.4|184550.4|184706.5|184576.5|184624.4|184494.4|328
1691370900000|2023-08-07 01:15:00|184680.2|184550.2|184673.6|184543.6|184713.2|184583.2|184669.2|184539.2|365
1691371200000|2023-08-07 01:20:00|184673.5|184543.5|184702.4|184572.4|184713.5|184583.5|184667.9|184537.9|231
1691371500000|2023-08-07 01:25:00|184702.6|184572.6|184720.4|184590.4|184734.5|184604.5|184699.3|184569.3|375
1691371800000|2023-08-07 01:30:00|184720.5|184590.5|184830.2|184700.2|184840.8|184710.8|184718.3|184588.3|664
1691372100000|2023-08-07 01:35:00|184829.9|184699.9|184758.4|184628.4|184854.2|184724.2|184733.4|184603.4|482
1691372400000|2023-08-07 01:40:00|184758.5|184628.5|184747|184617|184772.4|184642.4|184735.5|184605.5|508
1691372700000|2023-08-07 01:45:00|184747.1|184617.1|184718.8|184588.8|184749.7|184619.7|184702.6|184572.6|423
1691373000000|2023-08-07 01:50:00|184718.5|184588.5|184659.8|184529.8|184728.9|184598.9|184659.8|184529.8|307
1691373300000|2023-08-07 01:55:00|184659.2|184529.2|184639.1|184509.1|184680.2|184550.2|184638.5|184508.5|447
1691373600000|2023-08-07 02:00:00|184637.3|184507.3|184684.5|184554.5|184688.6|184558.6|184588|184458|580
1691373900000|2023-08-07 02:05:00|184696.2|184566.2|184733|184603|184749.2|184619.2|184696.2|184566.2|450
1691374200000|2023-08-07 02:10:00|184732.7|184602.7|184740.4|184610.4|184748|184618|184721.2|184591.2|341
1691374500000|2023-08-07 02:15:00|184739.6|184609.6|184690.7|184560.7|184749.3|184619.3|184687.7|184557.7|325
1691374800000|2023-08-07 02:20:00|184690.9|184560.9|184645.5|184515.5|184698.4|184568.4|184634|184504|331
1691375100000|2023-08-07 02:25:00|184644.9|184514.9|184656.9|184526.9|184685.8|184555.8|184635.5|184505.5|315
1691375400000|2023-08-07 02:30:00|184657|184527|184687.5|184557.5|184694.9|184564.9|184657|184527|320
1691375700000|2023-08-07 02:35:00|184687.7|184557.7|184667.4|184537.4|184687.7|184557.7|184653.6|184523.6|361
1691376000000|2023-08-07 02:40:00|184667.2|184537.2|184668.6|184538.6|184705.8|184548.5|184658.9|184493.8|354
1691376300000|2023-08-07 02:45:00|184669.1|184539.1|184666.8|184536.8|184677.1|184547.1|184658.1|184528.1|400
1691376600000|2023-08-07 02:50:00|184666.9|184536.9|184577.6|184447.6|184667.4|184537.4|184573.3|184443.3|425
1691376900000|2023-08-07 02:55:00|184577.7|184447.7|184535.5|184405.5|184588.1|184458.1|184526.1|184396.1|420
1691377200000|2023-08-07 03:00:00|184535.8|184405.8|184536.4|184406.4|184539.4|184409.4|184442|184312|340
1691377500000|2023-08-07 03:05:00|184536.3|184406.3|184546.4|184416.4|184581.2|184451.2|184515.8|184385.8|231
1691377800000|2023-08-07 03:10:00|184547.3|184417.3|184606.8|184476.8|184615.1|184485.1|184547.3|184417.3|440
1691378100000|2023-08-07 03:15:00|184607.4|184477.4|184608.4|184478.4|184623.8|184493.8|184606.4|184476.4|662
1691378400000|2023-08-07 03:20:00|184608.9|184478.9|184535.4|184405.4|184614.9|184484.9|184528.7|184398.7|266
1691378700000|2023-08-07 03:25:00|184535.6|184405.6|184444.8|184314.8|184535.6|184405.6|184406.3|184276.3|540
1691379000000|2023-08-07 03:30:00|184444.7|184314.7|184608.5|184478.5|184618.8|184488.8|184431.3|184301.3|412
1691379300000|2023-08-07 03:35:00|184607.4|184477.4|184620.4|184490.4|184629.3|184499.3|184607.4|184477.4|232
1691379600000|2023-08-07 03:40:00|184620.3|184490.3|184620.1|184490.1|184626.1|184496.1|184611.9|184481.9|168
1691379900000|2023-08-07 03:45:00|184620.3|184490.3|184619.3|184489.3|184640.1|184510.1|184616.9|184486.9|121
1691380200000|2023-08-07 03:50:00|184618.7|184488.7|184620.1|184490.1|184630|184500|184610.1|184480.1|159
1691380500000|2023-08-07 03:55:00|184621.2|184491.2|184785.2|184655.2|184785.8|184655.8|184617.6|184487.6|325
1691380800000|2023-08-07 04:00:00|184787.1|184657.1|185017.7|184887.7|185071.5|184907.8|184783.5|184653.5|581
1691381100000|2023-08-07 04:05:00|185023.3|184893.3|185024.5|184894.5|185041.8|184911.8|184990.5|184860.5|379
1691381400000|2023-08-07 04:10:00|185025.8|184895.8|185025|184895|185038.2|184908.2|185015.8|184885.8|217
1691381700000|2023-08-07 04:15:00|185024.9|184894.9|185190.7|185060.7|185201.9|185071.9|185017.2|184887.2|354
1691382000000|2023-08-07 04:20:00|185191.1|185061.1|185126.3|184996.3|185208.5|185078.5|185114.4|184984.4|361
1691382300000|2023-08-07 04:25:00|185127.7|184997.7|185127|184997|185135.9|185005.9|185123.1|184993.1|141
1691382600000|2023-08-07 04:30:00|185123.9|184993.9|185132|185002|185137|185007|185119.9|184989.9|201
1691382900000|2023-08-07 04:35:00|185132.6|185002.6|185133.9|185003.9|185137.7|185007.7|185123.2|184993.2|259
1691383200000|2023-08-07 04:40:00|185133|185003|185125.4|184995.4|185137.9|185007.9|185121.4|184991.4|246
1691383500000|2023-08-07 04:45:00|185125.3|184995.3|184998.9|184868.9|185126.5|184996.5|184979|184849|330
1691383800000|2023-08-07 04:50:00|184998.4|184868.4|185007.8|184877.8|185010.2|184880.2|184996.5|184866.5|350
1691384100000|2023-08-07 04:55:00|185007.6|184877.6|185004.6|184874.6|185023.1|184893.1|184964.3|184834.3|356
1691384400000|2023-08-07 05:00:00|185004.8|184874.8|185003.1|184873.1|185045.3|184915.3|184972.2|184842.2|634
1691384700000|2023-08-07 05:05:00|185000.8|184870.8|185070.8|184940.8|185070.8|184940.8|184997.9|184867.9|390
1691385000000|2023-08-07 05:10:00|185070.7|184940.7|185086.5|184956.5|185091.3|184961.3|185050.3|184920.3|389
1691385300000|2023-08-07 05:15:00|185085.4|184955.4|185084.2|184954.2|185136.6|185006.6|185075.6|184945.6|349
1691385600000|2023-08-07 05:20:00|185083|184953|185127.4|184997.4|185131.2|185001.2|185078.6|184948.6|307
1691385900000|2023-08-07 05:25:00|185127.8|184997.8|184888.7|184758.7|185134.7|185004.7|184835.6|184705.6|490
1691386200000|2023-08-07 05:30:00|184890.7|184760.7|184874.4|184744.4|184969.3|184839.3|184798.5|184668.5|921
1691386500000|2023-08-07 05:35:00|184874.1|184744.1|184960.7|184830.7|185071.5|184941.5|184872.8|184742.8|659
1691386800000|2023-08-07 05:40:00|184961.6|184831.6|185092.7|184962.7|185108.1|184978.1|184957|184827|855
1691387100000|2023-08-07 05:45:00|185092.5|184962.5|185096.4|184966.4|185112.1|184982.1|185087.1|184957.1|640
1691387400000|2023-08-07 05:50:00|185094.8|184964.8|185108.9|184978.9|185112.5|184982.5|185076.9|184946.9|552
1691387700000|2023-08-07 05:55:00|185100.5|184970.5|185096|184966|185109.6|184979.6|185092.2|184962.2|697
1691388000000|2023-08-07 06:00:00|185096.1|184966.1|184786.7|184656.7|185114.5|184984.5|184785.1|184655.1|940
1691388300000|2023-08-07 06:05:00|184785.3|184655.3|184758.1|184628.1|185015.9|184885.9|184744.5|184614.5|924
1691388600000|2023-08-07 06:10:00|184763.4|184633.4|184898.4|184768.4|184977.4|184847.4|184661.5|184531.5|927
1691388900000|2023-08-07 06:15:00|184897.8|184767.8|184881.9|184751.9|184919.8|184789.8|184800.7|184670.7|812
1691389200000|2023-08-07 06:20:00|184882.3|184752.3|184879.8|184749.8|184899.1|184769.1|184837.7|184707.7|669
1691389500000|2023-08-07 06:25:00|184880|184750|185177.6|185087.6|185325.4|185195.4|184880|184750|868
1691389800000|2023-08-07 06:30:00|185182.5|185092.5|185212.8|185122.8|185288.1|185158.1|185141.7|185051.7|849
1691390100000|2023-08-07 06:35:00|185212.7|185122.7|185259.4|185169.4|185299.1|185209.1|185168.7|185078.7|617
1691390400000|2023-08-07 06:40:00|185258.3|185168.3|185220.8|185130.8|185308.9|185218.9|185156.4|185066.4|872
1691390700000|2023-08-07 06:45:00|185221.6|185131.6|184800.6|184670.6|185230.1|185140.1|184772.9|184642.9|1001
1691391000000|2023-08-07 06:50:00|184800.5|184670.5|184901.8|184811.8|184930.1|184816.2|184694.4|184564.4|999
1691391300000|2023-08-07 06:55:00|184905.3|184815.3|185054.2|184924.2|185092.8|184962.8|184883.3|184793.3|897
1691391600000|2023-08-07 07:00:00|185054.3|184924.3|185114.2|185024.2|185246.2|185152.6|185054.3|184924.3|767
1691391900000|2023-08-07 07:05:00|185114.3|185024.3|185184.5|185094.5|185236|185141.6|185111.5|185021.5|758
1691392200000|2023-08-07 07:10:00|185185.3|185095.3|185156.5|185066.5|185201.4|185106.3|184840.7|184750.7|912
1691392500000|2023-08-07 07:15:00|185156|185066|185019.7|184929.7|185222.6|185092.6|184927.5|184837.5|882
1691392800000|2023-08-07 07:20:00|185017.1|184927.1|185096|184966|185122.5|185032.5|185015.8|184904.8|943
1691393100000|2023-08-07 07:25:00|185096.4|184966.4|185102.4|185012.4|185226.7|185136.7|184995.3|184905.3|773
1691393400000|2023-08-07 07:30:00|185104.1|185014.1|185295.5|185165.5|185330.9|185200.9|185038.1|184948.1|912
1691393700000|2023-08-07 07:35:00|185294.8|185164.8|185242.1|185152.1|185320.4|185207|185190.8|185100.8|825
1691394000000|2023-08-07 07:40:00|185241.9|185151.9|185308.9|185218.9|185344.5|185233.5|185202.8|185112.8|805
1691394300000|2023-08-07 07:45:00|185309.6|185219.6|185713.4|185623.4|185812.2|185682.2|185309.6|185219.6|772
1691394600000|2023-08-07 07:50:00|185713.5|185623.5|185807|185717|185854.7|185764.7|185713.3|185623.3|802
1691394900000|2023-08-07 07:55:00|185806.4|185716.4|185632.1|185542.1|185839.8|185749.8|185413.3|185323.3|804
1691395200000|2023-08-07 08:00:00|185635.9|185545.9|185770.1|185680.1|185770.1|185680.1|185627.8|185537.8|754
1691395500000|2023-08-07 08:05:00|185770.6|185680.6|185972.9|185882.9|186009.9|185919.9|185770.5|185680.5|816
1691395800000|2023-08-07 08:10:00|185964.8|185874.8|186104.8|185974.8|186531.8|186288.3|185939.7|185849.7|867
1691396100000|2023-08-07 08:15:00|186110.7|185980.7|186020.1|185890.1|186313|186200.7|185969.7|185839.7|976
1691396400000|2023-08-07 08:20:00|186022.2|185892.2|186014.7|185924.7|186043.8|185953.8|185913.8|185783.8|733
1691396700000|2023-08-07 08:25:00|186007|185917|185970.4|185880.4|186103.7|186013.7|185887|185757|818
1691397000000|2023-08-07 08:30:00|185970.3|185880.3|186194.6|186064.6|186219.5|186089.5|185963.8|185833.8|717
1691397300000|2023-08-07 08:35:00|186194.3|186064.3|186102.1|185972.1|186288.1|186198.1|186068|185944.7|780
1691397600000|2023-08-07 08:40:00|186102.2|185972.2|186247.7|186157.7|186281.8|186190.8|186018.8|185928.8|675
1691397900000|2023-08-07 08:45:00|186245.6|186155.6|186208.5|186118.5|186300.2|186210.2|186118.9|185988.9|783
1691398200000|2023-08-07 08:50:00|186211.9|186121.9|186178.4|186088.4|186304.7|186214.7|186047|185957|766
1691398500000|2023-08-07 08:55:00|186178.5|186088.5|186169.2|186079.2|186228.1|186138.1|186011.1|185913.4|728
1691398800000|2023-08-07 09:00:00|186166.8|186076.8|186296.2|186206.2|186303.7|186213.7|186139.1|186049.1|755
1691399100000|2023-08-07 09:05:00|186297|186207|186492.3|186402.3|186506.8|186416.8|186257.9|186167.9|757
1691399400000|2023-08-07 09:10:00|186492.2|186402.2|186498.4|186408.4|186515.2|186425.2|186457|186367|790
1691399700000|2023-08-07 09:15:00|186498.7|186408.7|186201.4|186111.4|186513.6|186423.6|186165.3|186075.3|685
1691400000000|2023-08-07 09:20:00|186191.3|186101.3|186343.4|186253.4|186473.2|186383.2|186169.2|186079.2|641
1691400300000|2023-08-07 09:25:00|186343.5|186253.5|186324.6|186234.6|186474.5|186384.5|186320.1|186230.1|734
1691400600000|2023-08-07 09:30:00|186324.3|186234.3|186445.5|186355.5|186490.5|186360.5|186211.8|186121.8|740
1691400900000|2023-08-07 09:35:00|186444.5|186354.5|186324.1|186234.1|186487.4|186397.4|186302.3|186172.3|667
1691401200000|2023-08-07 09:40:00|186328.7|186238.7|186319.4|186229.4|186398.2|186308.2|186285.4|186195.4|565
1691401500000|2023-08-07 09:45:00|186319.1|186229.1|186388.7|186298.7|186419.7|186329.7|186319|186229|505
1691401800000|2023-08-07 09:50:00|186387.1|186297.1|186306.5|186216.5|186421.4|186331.4|186282.5|186192.5|714
1691402100000|2023-08-07 09:55:00|186312.3|186222.3|186275.5|186185.5|186326.1|186236.1|186063.3|185973.3|683
1691402400000|2023-08-07 10:00:00|186277.5|186187.5|186212.3|186122.3|186288.3|186198.3|186176.2|186086.2|708
1691402700000|2023-08-07 10:05:00|186213.3|186123.3|186432.4|186342.4|186454.4|186364.4|186210.8|186120.8|738
1691403000000|2023-08-07 10:10:00|186434.1|186344.1|186427.8|186337.8|186455.5|186365.5|186402.4|186312.4|591
1691403300000|2023-08-07 10:15:00|186426.6|186336.6|186514.2|186424.2|186574|186484|186426.6|186336.6|711
1691403600000|2023-08-07 10:20:00|186515.4|186425.4|186643.3|186553.3|186807.5|186717.5|186478.4|186388.4|865
1691403900000|2023-08-07 10:25:00|186644.9|186554.9|186805.2|186715.2|186805.2|186715.2|186518.2|186428.2|754
1691404200000|2023-08-07 10:30:00|186810.1|186720.1|186544.7|186414.7|186810.8|186720.8|186509.7|186379.7|739
1691404500000|2023-08-07 10:35:00|186544.6|186414.6|186536.4|186446.4|186565.4|186475.4|186424|186334|679
1691404800000|2023-08-07 10:40:00|186533.3|186443.3|186410.3|186320.3|186548.9|186458.9|186409.3|186319.3|619
1691405100000|2023-08-07 10:45:00|186410.2|186320.2|186423.4|186333.4|186492.3|186402.3|186389.3|186299.3|554
1691405400000|2023-08-07 10:50:00|186423.3|186333.3|186350.2|186260.2|186510|186420|186350|186260|694
1691405700000|2023-08-07 10:55:00|186350.1|186260.1|186401.3|186311.3|186492.2|186402.2|186327.4|186237.4|751
1691406000000|2023-08-07 11:00:00|186405.8|186315.8|186291.6|186201.6|186411.1|186321.1|186255.5|186165.5|820
1691406300000|2023-08-07 11:05:00|186289.7|186199.7|186273.6|186143.6|186300|186210|186128.6|186038.6|627
1691406600000|2023-08-07 11:10:00|186273.9|186143.9|186150.4|186060.4|186298.7|186168.7|186144.9|186044.4|625
1691406900000|2023-08-07 11:15:00|186150.5|186060.5|186135.5|186045.5|186241.4|186151.4|186134.1|186044.1|612
1691407200000|2023-08-07 11:20:00|186135.6|186045.6|186171.5|186081.5|186196.4|186106.4|186135.1|186045.1|451
1691407500000|2023-08-07 11:25:00|186170.6|186080.6|186176.1|186086.1|186199.2|186109.2|186102.1|186012.1|654
1691407800000|2023-08-07 11:30:00|186176.3|186086.3|186170.1|186080.1|186293.2|186203.2|186154.7|186064.7|681
1691408100000|2023-08-07 11:35:00|186170|186080|186173.6|186083.6|186192.5|186102.5|186067.9|185977.9|695
1691408400000|2023-08-07 11:40:00|186173.7|186083.7|186075.2|185985.2|186182.3|186092.3|186048.9|185958.9|725
1691408700000|2023-08-07 11:45:00|186065.4|185975.4|186067.4|185977.4|186115.5|186025.5|186056.6|185966.6|560
1691409000000|2023-08-07 11:50:00|186067.3|185977.3|186047.4|185957.4|186073.3|185983.3|185941.9|185851.9|633
1691409300000|2023-08-07 11:55:00|186045.5|185955.5|186038.6|185948.6|186070.4|185980.4|186034.2|185944.2|717
1691409600000|2023-08-07 12:00:00|186039.7|185949.7|186115.7|186025.7|186128.1|186038.1|186039.7|185949.7|717
1691409900000|2023-08-07 12:05:00|186115.8|186025.8|186113.5|186023.5|186126|186036|186025|185935|567
1691410200000|2023-08-07 12:10:00|186113.7|186023.7|186211.7|186121.7|186216.5|186126.5|186109.5|186019.5|724
1691410500000|2023-08-07 12:15:00|186211.6|186121.6|186399.1|186309.1|186399.2|186309.2|186189.3|186099.3|500
1691410800000|2023-08-07 12:20:00|186398.9|186308.9|186349.1|186259.1|186408.6|186318.6|186306.4|186216.4|848
1691411100000|2023-08-07 12:25:00|186348.7|186258.7|186278.8|186188.8|186349|186259|186254.2|186164.2|628
1691411400000|2023-08-07 12:30:00|186279|186189|186236.7|186146.7|186346.9|186256.9|186234.4|186144.4|626
1691411700000|2023-08-07 12:35:00|186238.8|186148.8|186308.6|186218.6|186342|186252|186215.5|186125.5|660
1691412000000|2023-08-07 12:40:00|186307.7|186217.7|186353|186263|186425.2|186335.2|186305.9|186215.9|845
1691412300000|2023-08-07 12:45:00|186353.5|186263.5|186145.8|186055.8|186379.3|186289.3|186134.8|186044.8|825
1691412600000|2023-08-07 12:50:00|186145.6|186055.6|185889.7|185799.7|186151.2|186061.2|185742.1|185631.5|799
1691412900000|2023-08-07 12:55:00|185889|185799|185691.1|185601.1|185890.7|185800.7|185655|185565|775
1691413200000|2023-08-07 13:00:00|185690.9|185600.9|185647.6|185517.6|185728|185638|185500.7|185410.7|969
1691413500000|2023-08-07 13:05:00|185648.2|185518.2|185584.5|185454.5|185726.6|185620.9|185553.3|185423.3|838
1691413800000|2023-08-07 13:10:00|185585|185455|185697.4|185607.4|185765.4|185660|185533.6|185403.6|880
1691414100000|2023-08-07 13:15:00|185697.2|185607.2|185790.3|185700.3|185791.8|185701.8|185583.7|185493.7|657
1691414400000|2023-08-07 13:20:00|185790.1|185700.1|185921.7|185831.7|185955.2|185862.1|185760.6|185670.6|863
1691414700000|2023-08-07 13:25:00|185914.8|185824.8|186112.1|186022.1|186126.3|186036.3|185885.9|185791.1|891
1691415000000|2023-08-07 13:30:00|186112|186022|186040.7|185950.7|186124.5|186034.5|185886.6|185796.6|927
1691415300000|2023-08-07 13:35:00|186041.6|185951.6|186102.9|186012.9|186193.8|186103.8|186035.1|185945.1|799
1691415600000|2023-08-07 13:40:00|186101.9|186011.9|186462|186372|186470.7|186380.7|186085.8|185995.8|933
1691415900000|2023-08-07 13:45:00|186462.6|186372.6|186281.8|186191.8|186462.6|186372.6|186146.1|186056.1|801
1691416200000|2023-08-07 13:50:00|186279|186189|186176.9|186086.9|186414|186284|186140.3|186050.3|779
1691416500000|2023-08-07 13:55:00|186180.6|186090.6|186626.8|186496.8|186636.3|186506.3|186088.8|185962.9|926
1691416800000|2023-08-07 14:00:00|186633.3|186503.3|186763.1|186673.1|186949.7|186819.7|186622.7|186492.7|945
1691417100000|2023-08-07 14:05:00|186761|186671|186678.7|186548.7|186847|186717|186612.6|186485.9|988
1691417400000|2023-08-07 14:10:00|186682.2|186552.2|186739.7|186609.7|186801.5|186711.2|186640.9|186528.7|814
1691417700000|2023-08-07 14:15:00|186740.8|186610.8|186392|186302|186749.6|186657.6|186392|186302|860
1691418000000|2023-08-07 14:20:00|186391.2|186301.2|186838.7|186708.7|186870.8|186759.6|186363.2|186273.2|847
1691418300000|2023-08-07 14:25:00|186836.1|186706.1|186744|186654|186847.4|186717.4|186720|186610.3|803
1691418600000|2023-08-07 14:30:00|186744.5|186654.5|187219.6|187089.6|187343.7|187213.7|186721.5|186631.5|888
1691418900000|2023-08-07 14:35:00|187219.4|187089.4|187029|186899|187241.9|187111.9|186882.5|186752.5|823
1691419200000|2023-08-07 14:40:00|187029.4|186899.4|187030.2|186900.2|187046.8|186916.8|186915.7|186785.7|757
1691419500000|2023-08-07 14:45:00|187030.1|186900.1|186901.5|186811.5|187225.6|187095.6|186901.5|186793.6|924
1691419800000|2023-08-07 14:50:00|186898.7|186808.7|187135.8|187045.8|187151.5|187049.9|186882.8|186792.8|934
1691420100000|2023-08-07 14:55:00|187135.6|187045.6|187251.9|187121.9|187334.5|187211.3|187119.1|186989.1|871
1691420400000|2023-08-07 15:00:00|187253.7|187123.7|187163.8|187073.8|187263.1|187133.1|187080.3|186990.3|892
1691420700000|2023-08-07 15:05:00|187164.2|187074.2|187476|187386|187520.6|187430.6|187123.8|187033.8|767
1691421000000|2023-08-07 15:10:00|187474|187384|187243.5|187153.5|187475.6|187385.6|187108.7|186978.7|971
1691421300000|2023-08-07 15:15:00|187244.4|187154.4|187239.9|187109.9|187293.8|187203.8|187049.4|186919.4|822
1691421600000|2023-08-07 15:20:00|187238.5|187108.5|187172.6|187042.6|187347.6|187217.6|187085|186955|875
1691421900000|2023-08-07 15:25:00|187170.7|187040.7|187109|187019|187186.3|187056.3|187109|187019|708
1691422200000|2023-08-07 15:30:00|187109.6|187019.6|187145.2|187015.2|187150.4|187060.4|187109.6|186997.9|623
1691422500000|2023-08-07 15:35:00|187145|187015|187138.4|187048.4|187178.7|187065.9|187136.9|187014.9|563
1691422800000|2023-08-07 15:40:00|187138.5|187048.5|187153.3|187023.3|187160.5|187051.7|187137|187017.6|387
1691423100000|2023-08-07 15:45:00|187153.2|187023.2|187156.3|187026.3|187176.8|187065.9|187136.1|187022.7|394
1691423400000|2023-08-07 15:50:00|187155|187025|187145.1|187055.1|187159.9|187061.2|187118.3|187013.9|490
1691423700000|2023-08-07 15:55:00|187145.2|187055.2|187298.1|187168.1|187353.2|187223.2|187144.4|187054.4|740
1691424000000|2023-08-07 16:00:00|187299.7|187169.7|187492.4|187362.4|187561|187471|187287.4|187157.4|803
1691424300000|2023-08-07 16:05:00|187488|187358|187417.1|187287.1|187501.4|187371.4|187381.6|187251.6|841
1691424600000|2023-08-07 16:10:00|187416.6|187286.6|187380.1|187250.1|187426.7|187296.7|187362.1|187232.1|856
1691424900000|2023-08-07 16:15:00|187379.7|187249.7|187402.3|187272.3|187477.3|187347.3|187350.4|187220.4|776
1691425200000|2023-08-07 16:20:00|187402.6|187272.6|187350.4|187260.4|187437.4|187307.4|187347.8|187238.3|961
1691425500000|2023-08-07 16:25:00|187349.8|187259.8|187321.6|187191.6|187387.8|187289|187314.4|187184.4|744
1691425800000|2023-08-07 16:30:00|187321.9|187191.9|187360.4|187230.4|187504.9|187374.9|187319.3|187189.3|676
1691426100000|2023-08-07 16:35:00|187363.6|187233.6|187251.6|187121.6|187410.3|187280.3|187244.9|187114.9|693
1691426400000|2023-08-07 16:40:00|187251.1|187121.1|187237|187107|187252.6|187122.6|187214.8|187084.8|607
1691426700000|2023-08-07 16:45:00|187238.1|187108.1|187242.4|187112.4|187280.7|187150.7|187237.1|187107.1|364
1691427000000|2023-08-07 16:50:00|187241.6|187111.6|187240.5|187110.5|187355.6|187265.6|187218.3|187088.3|379
1691427300000|2023-08-07 16:55:00|187240.9|187110.9|187239.7|187109.7|187249.3|187119.3|187219.1|187089.1|424
1691427600000|2023-08-07 17:00:00|187239.6|187109.6|187326.3|187196.3|187338|187208|187237.2|187107.2|574
1691427900000|2023-08-07 17:05:00|187325.2|187195.2|187328.4|187198.4|187357.2|187227.2|187311.9|187181.9|435
1691428200000|2023-08-07 17:10:00|187328|187198|187245.2|187115.2|187337.7|187207.7|187234.8|187104.8|419
1691428500000|2023-08-07 17:15:00|187244.3|187114.3|187244.9|187114.9|187266.2|187136.2|187212.1|187082.1|313
1691428800000|2023-08-07 17:20:00|187245.5|187115.5|187218.7|187128.7|187254.2|187134.8|187213.2|187083.2|209
1691429100000|2023-08-07 17:25:00|187218.8|187128.8|187236.5|187106.5|187262.8|187132.8|187172.6|187042.6|300
1691429400000|2023-08-07 17:30:00|187235.6|187105.6|187141.4|187011.4|187245.2|187115.2|187135.2|187005.2|260
1691429700000|2023-08-07 17:35:00|187141.5|187011.5|187094.7|186964.7|187162.8|187032.8|187078.9|186948.9|905
1691430000000|2023-08-07 17:40:00|187092.8|186962.8|187075.4|186945.4|187131.9|187001.9|187034.6|186904.6|678
1691430300000|2023-08-07 17:45:00|187076.2|186946.2|186898.1|186768.1|187097.2|186967.2|186892.8|186762.8|731
1691430600000|2023-08-07 17:50:00|186899.4|186769.4|186887.3|186797.3|186912.4|186809.5|186871.5|186769.4|584
1691430900000|2023-08-07 17:55:00|186887.6|186797.6|186860.1|186770.1|186895.5|186805.5|186817.6|186727.6|464
1691431200000|2023-08-07 18:00:00|186860.2|186770.2|186786.4|186656.4|186883.2|186770.7|186774.8|186644.8|639
1691431500000|2023-08-07 18:05:00|186786.6|186656.6|186877.6|186747.6|186881|186751|186756.4|186626.4|576
1691431800000|2023-08-07 18:10:00|186877.9|186747.9|186875.2|186745.2|186893.3|186763.3|186869.6|186739.6|488
1691432100000|2023-08-07 18:15:00|186875.1|186745.1|186904.9|186774.9|186917.1|186787.1|186868.6|186738.6|545
1691432400000|2023-08-07 18:20:00|186904.2|186774.2|186906.8|186776.8|186907.5|186777.5|186879|186749|509
1691432700000|2023-08-07 18:25:00|186906.7|186776.7|186898.8|186768.8|186923.5|186793.5|186898.8|186768.8|469
1691433000000|2023-08-07 18:30:00|186898.6|186768.6|186737.8|186607.8|186900.9|186770.9|186709.4|186579.4|398
1691433300000|2023-08-07 18:35:00|186738.1|186608.1|186766.9|186636.9|186806.4|186676.4|186736.1|186606.1|464
1691433600000|2023-08-07 18:40:00|186767.2|186637.2|186775.8|186645.8|186824.8|186694.8|186762.5|186632.5|405
1691433900000|2023-08-07 18:45:00|186776|186646|186776.9|186646.9|186823.6|186693.6|186770.6|186640.6|426
1691434200000|2023-08-07 18:50:00|186777.5|186647.5|186795.1|186665.1|186813.9|186683.9|186771.4|186641.4|402
1691434500000|2023-08-07 18:55:00|186794.8|186664.8|186893.8|186763.8|186893.9|186763.9|186774.6|186644.6|568
1691434800000|2023-08-07 19:00:00|186893.4|186763.4|186940.6|186810.6|186958.8|186828.8|186893.4|186763.4|649
1691435100000|2023-08-07 19:05:00|186939.7|186809.7|186892.9|186762.9|186946.6|186816.6|186884.7|186754.7|370
1691435400000|2023-08-07 19:10:00|186892.6|186762.6|186904.9|186774.9|186924.6|186794.6|186890.9|186760.9|328
1691435700000|2023-08-07 19:15:00|186905|186775|186902.3|186772.3|186925.7|186795.7|186902.2|186772.2|263
1691436000000|2023-08-07 19:20:00|186902.7|186772.7|186898.3|186768.3|186910.4|186780.4|186881.7|186751.7|213
1691436300000|2023-08-07 19:25:00|186897.9|186767.9|186919.3|186789.3|186982.8|186852.8|186891.2|186761.2|392
1691436600000|2023-08-07 19:30:00|186925.6|186795.6|186950.1|186820.1|186961.5|186831.5|186925.6|186795.6|494
1691436900000|2023-08-07 19:35:00|186950|186820|186941.9|186811.9|186950.8|186820.8|186936.6|186806.6|463
1691437200000|2023-08-07 19:40:00|186941.5|186811.5|186950.8|186820.8|186961.7|186831.7|186937.4|186807.4|470
1691437500000|2023-08-07 19:45:00|186951.6|186821.6|186866.1|186736.1|186994.5|186864.5|186865.3|186735.3|375
1691437800000|2023-08-07 19:50:00|186866|186736|186865.3|186735.3|186867.3|186737.3|186856.2|186726.2|267
1691438100000|2023-08-07 19:55:00|186865.5|186735.5|186809.3|186679.3|186871|186741|186746.3|186616.3|432
1691438400000|2023-08-07 20:00:00|186813|186683|186798.2|186668.2|186821.4|186691.4|186722.7|186592.7|568
1691438700000|2023-08-07 20:05:00|186798.5|186668.5|186817.9|186687.9|186818.9|186688.9|186798.5|186668.5|296
1691439000000|2023-08-07 20:10:00|186818|186688|186832|186702|186835.9|186705.9|186816.4|186686.4|207
1691439300000|2023-08-07 20:15:00|186832.1|186702.1|186823.4|186693.4|186832.1|186702.1|186814|186684|379
1691439600000|2023-08-07 20:20:00|186823.9|186693.9|186824.1|186694.1|186825.7|186695.7|186811|186681|385
1691439900000|2023-08-07 20:25:00|186823.6|186693.6|186827.3|186697.3|186839.2|186709.2|186819.3|186689.3|342
1691440200000|2023-08-07 20:30:00|186827.1|186697.1|187030|186900|187037.6|186907.6|186824|186694|336
1691440500000|2023-08-07 20:35:00|187030.7|186900.7|187011.2|186881.2|187042|186912|187008.3|186878.3|395
1691440800000|2023-08-07 20:40:00|187010.7|186880.7|187050.2|186920.2|187052.7|186922.7|187008.4|186878.4|398
1691441100000|2023-08-07 20:45:00|187051.8|186921.8|187051.3|186921.3|187056.3|186926.3|187048.1|186918.1|307
1691441400000|2023-08-07 20:50:00|187049.1|186919.1|187043.6|186913.6|187086|186921.1|187029.6|186870|238
1691441700000|2023-08-07 20:55:00|187086.9|186882.1|187194.9|186852.9|187214|186940|187037.1|186811.2|377
1691442000000|2023-08-07 21:00:00|187207.1|186865.1|187286.9|186944.9|187286.9|186944.9|187165.5|186823.5|38
1691442300000|2023-08-07 21:05:00|187336.2|186994.2|187329.1|186987.1|187339.3|186997.3|187328.3|186986.3|11
1691442600000|2023-08-07 21:10:00|187312.3|186970.3|187317.5|186975.5|187325.1|186983.1|187258.8|186916.8|12
1691443200000|2023-08-07 21:20:00|187331.8|186989.8|187325.3|186983.3|187331.8|186989.8|187317.4|186975.4|23
1691443500000|2023-08-07 21:25:00|187315.8|186973.8|187321.1|186979.1|187344|187002|187277.6|186935.6|98
1691443800000|2023-08-07 21:30:00|187323.2|186981.2|187318.6|186976.6|187328.8|186986.8|187309.4|186967.4|301
1691444100000|2023-08-07 21:35:00|187321|186979|187323.4|186981.4|187323.9|186981.9|187317|186975|159
1691444400000|2023-08-07 21:40:00|187321.9|186979.9|187324|186982|187326.2|186984.2|187318.9|186976.9|138
1691444700000|2023-08-07 21:45:00|187301.5|186959.5|187299.1|186957.1|187303.2|186961.2|187297.8|186955.8|122
1691445000000|2023-08-07 21:50:00|187300.5|186958.5|187303.4|186961.4|187309.4|186967.4|187298|186956|155
1691445300000|2023-08-07 21:55:00|187305.2|186963.2|187303.4|186961.4|187332.5|186990.5|187294.3|186952.3|247
1691445600000|2023-08-07 22:00:00|187302.4|186960.4|187371.4|187029.4|187388.9|187046.9|187302.4|186960.4|372
1691445900000|2023-08-07 22:05:00|187371.3|187029.3|187358.1|187016.1|187377.7|187035.7|187345.8|187003.8|338
1691446200000|2023-08-07 22:10:00|187358.9|187016.9|187362.2|187020.2|187381.9|187039.9|187341.5|186999.5|241
1691446500000|2023-08-07 22:15:00|187362.3|187020.3|187372.3|187030.3|187397.1|187055.1|187341.9|186999.9|575
1691446800000|2023-08-07 22:20:00|187372.1|187030.1|187366.3|187024.3|187402.2|187060.2|187340.3|186998.3|454
1691447100000|2023-08-07 22:25:00|187366.4|187024.4|187352.9|187010.9|187385.3|187043.3|187339.5|186997.5|327
1691447400000|2023-08-07 22:30:00|187352.7|187010.7|187332.9|186990.9|187390.8|187048.8|187319.9|186977.9|467
1691447700000|2023-08-07 22:35:00|187332|186990|187317.9|186975.9|187372.1|187030.1|187316.2|186974.2|449
1691448000000|2023-08-07 22:40:00|187317.7|186975.7|187326.4|186984.4|187365.7|187023.7|187303.3|186961.3|444
1691448300000|2023-08-07 22:45:00|187326.5|186984.5|187361.2|187019.2|187383.9|187041.9|187313.3|186971.3|493
1691448600000|2023-08-07 22:50:00|187358.2|187016.2|187378.4|187036.4|187400|187058|187343.5|187001.5|531
1691448900000|2023-08-07 22:55:00|187363.2|187021.2|187353.5|187011.5|187402.4|187060.4|187325.2|186983.2|486
1691449200000|2023-08-07 23:00:00|187359.5|187017.5|187330.4|186988.4|187385.4|187043.4|187304.3|186962.3|454
1691449500000|2023-08-07 23:05:00|187351.4|187009.4|187361.9|187019.9|187385.7|187043.7|187330.4|186988.4|433
1691449800000|2023-08-07 23:10:00|187334.5|186992.5|187350.1|187008.1|187376.9|187034.9|187323.3|186981.3|327
1691450100000|2023-08-07 23:15:00|187350.2|187008.2|187358|187016|187375.2|187033.2|187314.8|186972.8|295
1691450400000|2023-08-07 23:20:00|187358.1|187016.1|187355.2|187013.2|187373.9|187031.9|187312.3|186970.3|327
1691450700000|2023-08-07 23:25:00|187355.5|187013.5|187354.4|187012.4|187363.3|187021.3|187308.2|186966.2|331
1691451000000|2023-08-07 23:30:00|187354.2|187012.2|187318.3|186976.3|187373.5|187031.5|187308.6|186966.6|381
1691451300000|2023-08-07 23:35:00|187317|186975|187346.4|187004.4|187368.1|187026.1|187311|186969|348
1691451600000|2023-08-07 23:40:00|187346.3|187004.3|187362.1|187020.1|187384.2|187042.2|187299.2|186957.2|326
1691451900000|2023-08-07 23:45:00|187396.7|187054.7|187368.4|187026.4|187398.6|187056.6|187328.7|186986.7|421
1691452200000|2023-08-07 23:50:00|187368|187026|187426.9|187084.9|187432.6|187090.6|187320.6|186978.6|341
1691452500000|2023-08-07 23:55:00|187427.4|187085.4|187266.2|186970.4|187504.5|187162.5|187248.8|186945|475
1691452800000|2023-08-08 00:00:00|187255.8|186977|187038|186908|187255.8|187012.3|187026.4|186891.6|794
1691453100000|2023-08-08 00:05:00|187074.1|186872.8|187160.9|187030.9|187162|187032|187033.7|186872.7|395
1691453400000|2023-08-08 00:10:00|187161|187031|187188|187058|187191.7|187061.7|187128|186998|401
1691453700000|2023-08-08 00:15:00|187186.7|187056.7|187189.7|187059.7|187214.9|187084.9|187181.1|187051.1|470
1691454000000|2023-08-08 00:20:00|187189.8|187059.8|187191.1|187061.1|187212.9|187082.9|187182.7|187052.7|433
1691454300000|2023-08-08 00:25:00|187191.2|187061.2|187187.8|187057.8|187195.7|187065.7|187178.9|187048.9|352
1691454600000|2023-08-08 00:30:00|187187.6|187057.6|187242.7|187112.7|187242.7|187112.7|187181.8|187051.8|275
1691454900000|2023-08-08 00:35:00|187243|187113|187239.7|187109.7|187244.4|187114.4|187231.4|187101.4|283
1691455200000|2023-08-08 00:40:00|187239.6|187109.6|187237.1|187107.1|187241.1|187111.1|187229.8|187099.8|258
1691455500000|2023-08-08 00:45:00|187237.3|187107.3|187268|187138|187300.2|187170.2|187216.3|187086.3|310
1691455800000|2023-08-08 00:50:00|187267.9|187137.9|187266.3|187136.3|187274.5|187144.5|187212.5|187082.5|364
1691456100000|2023-08-08 00:55:00|187266|187136|187282.8|187152.8|187328.2|187198.2|187242.5|187112.5|366
1691456400000|2023-08-08 01:00:00|187284.4|187154.4|187402.3|187272.3|187418.5|187288.5|187284.4|187154.4|449
1691456700000|2023-08-08 01:05:00|187402.4|187272.4|187416.6|187286.6|187427|187297|187380|187250|312
1691457000000|2023-08-08 01:10:00|187416.8|187286.8|187419.9|187289.9|187429.8|187299.8|187383.4|187253.4|331
1691457300000|2023-08-08 01:15:00|187420.4|187290.4|187583.7|187453.7|187591.7|187461.7|187404.1|187274.1|497
1691457600000|2023-08-08 01:20:00|187585.5|187455.5|187587.4|187457.4|187620.6|187490.6|187576.8|187446.8|561
1691457900000|2023-08-08 01:25:00|187586.6|187456.6|187765.4|187635.4|187815.9|187685.9|187586.6|187456.6|543
1691458200000|2023-08-08 01:30:00|187765.2|187635.2|187634.9|187504.9|187765.2|187635.2|187605.7|187475.7|639
1691458500000|2023-08-08 01:35:00|187634.7|187504.7|187803.1|187673.1|187855.9|187725.9|187628.2|187498.2|615
1691458800000|2023-08-08 01:40:00|187804.5|187674.5|187787.2|187657.2|187857.8|187727.8|187775.9|187645.9|597
1691459100000|2023-08-08 01:45:00|187787.5|187657.5|187852.9|187722.9|187863.9|187733.9|187787.5|187657.5|438
1691459400000|2023-08-08 01:50:00|187852.8|187722.8|187861.5|187731.5|187862.7|187732.7|187796.6|187666.6|355
1691459700000|2023-08-08 01:55:00|187861.6|187731.6|188013.4|187883.4|188031.9|187901.9|187861.5|187731.5|533
1691460000000|2023-08-08 02:00:00|188014.2|187884.2|188019.9|187889.9|188043.1|187913.1|187982.3|187852.3|641
1691460300000|2023-08-08 02:05:00|188016.8|187886.8|188015.1|187885.1|188026.8|187896.8|187873.1|187743.1|778
1691460600000|2023-08-08 02:10:00|188014.9|187884.9|187928.1|187798.1|188019.5|187889.5|187893.9|187763.9|614
1691460900000|2023-08-08 02:15:00|187927.2|187797.2|187798.6|187668.6|187989.3|187859.3|187771.7|187641.7|606
1691461200000|2023-08-08 02:20:00|187796.5|187666.5|187820.7|187690.7|187823.6|187693.6|187779.8|187649.8|550
1691461500000|2023-08-08 02:25:00|187820.8|187690.8|187747.7|187617.7|187821.6|187691.6|187729.4|187599.4|563
1691461800000|2023-08-08 02:30:00|187748.9|187618.9|187741.8|187611.8|187751.9|187621.9|187718.5|187588.5|551
1691462100000|2023-08-08 02:35:00|187741.9|187611.9|187648.6|187518.6|187767.4|187637.4|187642|187512|754
1691462400000|2023-08-08 02:40:00|187649.6|187519.6|187686.1|187556.1|187695.7|187565.7|187647.6|187517.6|625
1691462700000|2023-08-08 02:45:00|187686|187556|187697.8|187567.8|187708.3|187578.3|187679.2|187549.2|415
1691463000000|2023-08-08 02:50:00|187697.1|187567.1|187841.4|187711.4|187841.4|187711.4|187682|187552|444
1691463300000|2023-08-08 02:55:00|187841.6|187711.6|187689.5|187559.5|187857|187727|187651.5|187521.5|554
1691463600000|2023-08-08 03:00:00|187688.5|187558.5|187728.4|187598.4|187745.6|187615.6|187675|187545|560
1691463900000|2023-08-08 03:05:00|187728.9|187598.9|187866.7|187736.7|187867|187737|187691.7|187561.7|428
1691464200000|2023-08-08 03:10:00|187870|187740|187615.3|187485.3|187878.8|187748.8|187610.3|187480.3|674
1691464500000|2023-08-08 03:15:00|187616.5|187486.5|187803|187673|187819.3|187689.3|187601.1|187471.1|817
1691464800000|2023-08-08 03:20:00|187806.5|187676.5|187812.3|187682.3|187823.8|187693.8|187787.6|187657.6|681
1691465100000|2023-08-08 03:25:00|187812.2|187682.2|187846.5|187716.5|187854.1|187724.1|187787|187657|356
1691465400000|2023-08-08 03:30:00|187846.4|187716.4|187897.6|187767.6|187898|187768|187782.3|187652.3|384
1691465700000|2023-08-08 03:35:00|187897.9|187767.9|187902.3|187772.3|187912.1|187782.1|187873|187743|445
1691466000000|2023-08-08 03:40:00|187903.6|187773.6|188072.6|187942.6|188077.2|187947.2|187878.8|187748.8|356
1691466300000|2023-08-08 03:45:00|188072.2|187942.2|188094|187964|188181.9|188051.9|188058.9|187928.9|569
1691466600000|2023-08-08 03:50:00|188093|187963|188149.8|188019.8|188160.6|188030.6|188088.9|187958.9|467
1691466900000|2023-08-08 03:55:00|188150.1|188020.1|188144.3|188014.3|188160.9|188030.9|188122.4|187992.4|370
1691467200000|2023-08-08 04:00:00|188146.2|188016.2|188150.3|188020.3|188158.9|188028.9|188142.6|188012.6|310
1691467500000|2023-08-08 04:05:00|188150.1|188020.1|188127.7|187997.7|188160.8|188030.8|188124.8|187994.8|205
1691467800000|2023-08-08 04:10:00|188127.8|187997.8|188044.9|187914.9|188131.2|188001.2|188041|187911|322
1691468100000|2023-08-08 04:15:00|188045|187915|187996.3|187866.3|188060|187916.4|187981.7|187831.8|528
1691468400000|2023-08-08 04:20:00|187997|187867|187986|187856|187997.8|187867.8|187977.6|187847.6|380
1691468700000|2023-08-08 04:25:00|187985.9|187855.9|187985.5|187855.5|187991.1|187861.1|187981|187851|260
1691469000000|2023-08-08 04:30:00|187986.2|187856.2|187986.1|187856.1|187987.6|187857.6|187975.3|187845.3|325
1691469300000|2023-08-08 04:35:00|187987.8|187857.8|187926.4|187796.4|187992.1|187862.1|187926.4|187796.4|227
1691469600000|2023-08-08 04:40:00|187926.5|187796.5|187884.1|187754.1|187930.6|187800.6|187881.8|187751.8|329
1691469900000|2023-08-08 04:45:00|187882.3|187752.3|187856.7|187726.7|187891.6|187761.6|187853.2|187723.2|387
1691470200000|2023-08-08 04:50:00|187855.5|187725.5|187835.9|187705.9|187872.4|187742.4|187827.7|187697.7|323
1691470500000|2023-08-08 04:55:00|187836.1|187706.1|187839.7|187709.7|187840.7|187710.7|187832|187702|343
1691470800000|2023-08-08 05:00:00|187839.6|187709.6|187899.1|187769.1|187916|187786|187835.3|187705.3|443
1691471100000|2023-08-08 05:05:00|187898.8|187768.8|187951.3|187821.3|187971.3|187841.3|187888.1|187758.1|436
1691471400000|2023-08-08 05:10:00|187949.9|187819.9|187912.9|187782.9|187964.9|187834.9|187912.9|187782.9|238
1691471700000|2023-08-08 05:15:00|187913.1|187783.1|187926.2|187796.2|187927|187797|187899.5|187769.5|263
1691472000000|2023-08-08 05:20:00|187925.7|187795.7|187949.5|187819.5|187969.6|187839.6|187838.7|187708.7|699
1691472300000|2023-08-08 05:25:00|187949.4|187819.4|187845|187715|187953|187823|187777.6|187647.6|767
1691472600000|2023-08-08 05:30:00|187848.6|187718.6|187926.8|187796.8|187939.7|187809.7|187848.6|187718.6|733
1691472900000|2023-08-08 05:35:00|187929.4|187799.4|187919.9|187789.9|187934.4|187804.4|187915.5|187785.5|483
1691473200000|2023-08-08 05:40:00|187921.1|187791.1|187955.6|187825.6|187968.5|187838.5|187914.6|187784.6|599
1691473500000|2023-08-08 05:45:00|187953.8|187823.8|187956.4|187826.4|187968.6|187838.6|187935.4|187805.4|640
1691473800000|2023-08-08 05:50:00|187957.1|187827.1|187979.7|187849.7|187987.1|187857.1|187933.5|187803.5|788
1691474100000|2023-08-08 05:55:00|187979.2|187849.2|187979.3|187849.3|188068.2|187938.2|187955|187825|837
1691474400000|2023-08-08 06:00:00|187978.9|187848.9|188035.6|187905.6|188046.6|187956.6|187919.6|187806.2|635
1691474700000|2023-08-08 06:05:00|188036.7|187906.7|188135.6|188045.6|188232.7|188102.7|187962.5|187832.5|726
1691475000000|2023-08-08 06:10:00|188135.5|188045.5|188284.7|188154.7|188436.2|188306.2|188135.5|188045.5|800
1691475300000|2023-08-08 06:15:00|188286.6|188156.6|188204|188074|188346.3|188241.7|188113.4|187991.5|672
1691475600000|2023-08-08 06:20:00|188204.2|188074.2|188118.4|187988.4|188231.4|188103.7|188102.5|187976.9|606
1691475900000|2023-08-08 06:25:00|188118.5|187988.5|188051.8|187961.8|188135.5|188005.5|187999.8|187891|793
1691476200000|2023-08-08 06:30:00|188052|187962|187841.1|187751.1|188075.1|187985.1|187837.6|187747.6|842
1691476500000|2023-08-08 06:35:00|187839|187749|187707.3|187617.3|187858|187768|187655.8|187565.8|677
1691476800000|2023-08-08 06:40:00|187705.6|187615.6|187680.8|187590.8|187768.3|187649.5|187669.9|187546.2|681
1691477100000|2023-08-08 06:45:00|187684.2|187594.2|187956.2|187826.2|187972|187867.5|187684.2|187594.2|695
1691477400000|2023-08-08 06:50:00|187955.6|187825.6|187955.9|187865.9|188004.4|187888.6|187918.8|187824.3|775
1691477700000|2023-08-08 06:55:00|187956|187866|188277.3|188187.3|188338.5|188220.2|187952.5|187862.5|708
1691478000000|2023-08-08 07:00:00|188279.1|188189.1|187931.8|187841.8|188320.5|188214|187900.7|187810.7|902
1691478300000|2023-08-08 07:05:00|187932.6|187842.6|187970.6|187840.6|188069.7|187939.7|187756.1|187626.1|881
1691478600000|2023-08-08 07:10:00|187971.5|187841.5|187691.1|187601.1|187977.3|187847.3|187581.3|187491.3|907
1691478900000|2023-08-08 07:15:00|187691.2|187601.2|187880.8|187790.8|187928.2|187807.2|187687.1|187564.6|769
1691479200000|2023-08-08 07:20:00|187880.6|187790.6|187783.5|187693.5|187974.1|187844.1|187758.6|187668.6|772
1691479500000|2023-08-08 07:25:00|187785.9|187695.9|188069.6|187979.6|188078.8|187988.8|187769.4|187679.4|787
1691479800000|2023-08-08 07:30:00|188072.6|187982.6|188107.4|188017.4|188212.3|188122.3|188034.6|187944.6|836
1691480100000|2023-08-08 07:35:00|188106.5|188016.5|187945.9|187855.9|188198.4|188108.4|187915.4|187825.4|802
1691480400000|2023-08-08 07:40:00|187946.5|187856.5|187776.2|187686.2|187994.7|187904.7|187763.1|187673.1|730
1691480700000|2023-08-08 07:45:00|187776.1|187686.1|187679|187589|187814.3|187724.3|187660|187570|719
1691481000000|2023-08-08 07:50:00|187678.7|187588.7|187869.1|187779.1|187873.2|187783.2|187678.7|187588.7|633
1691481300000|2023-08-08 07:55:00|187869.3|187779.3|187788.4|187698.4|187869.8|187779.8|187753.6|187663.6|659
1691481600000|2023-08-08 08:00:00|187788|187698|187870.2|187780.2|187872.4|187782.4|187742.5|187652.5|806
1691481900000|2023-08-08 08:05:00|187870.3|187780.3|187908.2|187778.2|188061.4|187971.4|187759.1|187669.1|828
1691482200000|2023-08-08 08:10:00|187903.5|187773.5|188042.8|187952.8|188042.8|187952.8|187779.7|187653.2|789
1691482500000|2023-08-08 08:15:00|188035.3|187945.3|187969.8|187879.8|188046.2|187945.3|187948.6|187858.6|631
1691482800000|2023-08-08 08:20:00|187970|187880|187957.1|187867.1|187993.1|187903.1|187948.6|187858.6|573
1691483100000|2023-08-08 08:25:00|187957.9|187867.9|188025.6|187935.6|188028.6|187938.6|187855.1|187765.1|753
1691483400000|2023-08-08 08:30:00|188028.8|187938.8|187997.1|187907.1|188113.4|188023.4|187994.4|187896.6|896
1691483700000|2023-08-08 08:35:00|187996.9|187906.9|187916.9|187826.9|188035.6|187945.6|187888.6|187798.6|744
1691484000000|2023-08-08 08:40:00|187918.1|187828.1|187883.9|187793.9|187918.9|187828.9|187824.9|187734.9|755
1691484300000|2023-08-08 08:45:00|187884.1|187794.1|187768.2|187678.2|187886.1|187796.1|187687.2|187597.2|748
1691484600000|2023-08-08 08:50:00|187775.9|187685.9|187615.1|187525.1|187796.3|187706.3|187612.8|187522.8|670
1691484900000|2023-08-08 08:55:00|187615.7|187525.7|187574.3|187484.3|187695.8|187605.8|187390.1|187272.1|778
1691485200000|2023-08-08 09:00:00|187574.4|187484.4|187666|187576|187666.8|187576.8|187485.1|187355.1|710
1691485500000|2023-08-08 09:05:00|187663.8|187573.8|187877.5|187787.5|187892.4|187802.4|187657.7|187567.7|694
1691485800000|2023-08-08 09:10:00|187878.8|187788.8|187962.7|187872.7|187989.4|187899.4|187837.7|187747.7|638
1691486100000|2023-08-08 09:15:00|187959.7|187869.7|188097.2|188007.2|188125.7|188035.7|187954.1|187864.1|752
1691486400000|2023-08-08 09:20:00|188096.1|188006.1|187928.9|187838.9|188110.2|188020.2|187923.7|187833.7|746
1691486700000|2023-08-08 09:25:00|187929.9|187839.9|187920.3|187830.3|187991.1|187901.1|187907.3|187817.3|740
1691487000000|2023-08-08 09:30:00|187919.7|187829.7|188021.5|187931.5|188027.7|187937.7|187919.7|187829.7|670
1691487300000|2023-08-08 09:35:00|188021.3|187931.3|188018.9|187928.9|188041.4|187951.4|187952.2|187862.2|620
1691487600000|2023-08-08 09:40:00|188019.1|187929.1|187970.5|187880.5|188043.1|187953.1|187948.2|187858.2|631
1691487900000|2023-08-08 09:45:00|187970.4|187880.4|188127.8|188037.8|188130.4|188040.4|187969.8|187879.8|685
1691488200000|2023-08-08 09:50:00|188128|188038|188208.3|188118.3|188241.9|188151.9|188122.4|188032.4|580
1691488500000|2023-08-08 09:55:00|188208.4|188118.4|188179.1|188089.1|188237.7|188147.7|188151.4|188061.4|714
1691488800000|2023-08-08 10:00:00|188178.1|188088.1|188154.6|188064.6|188179.1|188089.1|188018.6|187928.6|669
1691489100000|2023-08-08 10:05:00|188156.4|188066.4|188116.8|188026.8|188158.4|188068.4|188010.4|187920.4|623
1691489400000|2023-08-08 10:10:00|188115.3|188025.3|188051.3|187961.3|188124.2|188034.2|188010.7|187920.7|672
1691489700000|2023-08-08 10:15:00|188049.5|187959.5|187950.3|187860.3|188049.5|187959.5|187777.5|187687.5|693
1691490000000|2023-08-08 10:20:00|187952|187862|187864.2|187774.2|187959|187869|187823|187733|795
1691490300000|2023-08-08 10:25:00|187865.6|187775.6|187886.1|187796.1|187900.5|187810.5|187838.1|187748.1|772
1691490600000|2023-08-08 10:30:00|187887.4|187797.4|187998.4|187908.4|188009.4|187919.4|187879.8|187789.8|782
1691490900000|2023-08-08 10:35:00|187993.3|187903.3|188045.6|187955.6|188107.4|188017.4|187936|187846|761
1691491200000|2023-08-08 10:40:00|188045.5|187955.5|188270.2|188180.2|188283.9|188193.9|188023.8|187933.8|732
1691491500000|2023-08-08 10:45:00|188269|188179|188063.8|187973.8|188272.8|188182.8|188058.6|187968.6|648
1691491800000|2023-08-08 10:50:00|188064.5|187974.5|188074.9|187984.9|188103.6|188013.6|188060.4|187970.4|629
1691492100000|2023-08-08 10:55:00|188075.4|187985.4|188089|187999|188121.9|188031.9|188072.9|187982.9|580
1691492400000|2023-08-08 11:00:00|188090.4|188000.4|188198.5|188108.5|188237.3|188147.3|188090.4|188000.4|665
1691492700000|2023-08-08 11:05:00|188198.4|188108.4|188405.2|188315.2|188458|188368|188184.1|188094.1|708
1691493000000|2023-08-08 11:10:00|188405.4|188315.4|188578.8|188488.8|188797.8|188667.8|188403.2|188313.2|752
1691493300000|2023-08-08 11:15:00|188580.3|188490.3|188546.4|188456.4|188583.7|188493.7|188521.1|188431.1|615
1691493600000|2023-08-08 11:20:00|188546.3|188456.3|188758.6|188668.6|188760.6|188670.6|188529.8|188439.8|669
1691493900000|2023-08-08 11:25:00|188757.5|188667.5|188726|188636|188909|188819|188699.2|188609.2|837
1691494200000|2023-08-08 11:30:00|188725.9|188635.9|189019.2|188929.2|189064.6|188974.6|188703.2|188613.2|810
1691494500000|2023-08-08 11:35:00|189018.8|188928.8|189037.2|188947.2|189076.3|188986.3|188948.5|188858.5|807
1691494800000|2023-08-08 11:40:00|189037.4|188947.4|188964.9|188874.9|189086.8|188996.8|188943.7|188853.7|809
1691495100000|2023-08-08 11:45:00|188965|188875|188948.9|188858.9|189018.4|188928.4|188941.6|188851.6|702
1691495400000|2023-08-08 11:50:00|188951.7|188861.7|189118.9|189028.9|189157.5|189067.5|188928.6|188838.6|815
1691495700000|2023-08-08 11:55:00|189118.6|189028.6|189154.2|189064.2|189189.2|189099.2|189083.1|188993.1|632
1691496000000|2023-08-08 12:00:00|189150.2|189060.2|189045.1|188955.1|189274.9|189184.9|188980.7|188890.7|802
1691496300000|2023-08-08 12:05:00|189046.7|188956.7|189060.1|188970.1|189102.7|189012.7|189005|188915|801
1691496600000|2023-08-08 12:10:00|189067.5|188977.5|189092.5|189002.5|189241.9|189151.9|189067.5|188977.5|802
1691496900000|2023-08-08 12:15:00|189092.8|189002.8|189026.7|188936.7|189126.1|189005.1|188944.4|188849.4|902
1691497200000|2023-08-08 12:20:00|189026.4|188936.4|188968.5|188878.5|189037.5|188947.5|188921.5|188829.6|796
1691497500000|2023-08-08 12:25:00|188967.5|188877.5|189258.5|189128.5|189304.8|189174.8|188954.6|188864.6|873
1691497800000|2023-08-08 12:30:00|189259.5|189129.5|189260.5|189130.5|189424.2|189334.2|189164.1|189034.1|989
1691498100000|2023-08-08 12:35:00|189259.5|189129.5|188995.2|188905.2|189269.5|189147.5|188932.6|188842.6|913
1691498400000|2023-08-08 12:40:00|188994|188904|189126.4|189036.4|189129.9|189039.9|188928.7|188838.7|754
1691498700000|2023-08-08 12:45:00|189124.8|189034.8|189039.5|188949.5|189150.7|189060.7|189005.6|188915.6|822
1691499000000|2023-08-08 12:50:00|189039.3|188949.3|189016|188926|189071|188981|188927.7|188837.7|831
1691499300000|2023-08-08 12:55:00|189015.8|188925.8|189200|189110|189230.3|189140.3|188983.9|188893.9|845
1691499600000|2023-08-08 13:00:00|189207.9|189117.9|189106.4|189016.4|189361.4|189271.4|189104.1|189014.1|928
1691499900000|2023-08-08 13:05:00|189109.8|189019.8|189061.2|188971.2|189226.7|189136.7|189008|188918|822
1691500200000|2023-08-08 13:10:00|189059.7|188969.7|188949.4|188859.4|189078.6|188988.6|188910.9|188820.9|709
1691500500000|2023-08-08 13:15:00|188949.5|188859.5|189005.7|188915.7|189112.2|189022.2|188938.9|188848.9|725
1691500800000|2023-08-08 13:20:00|189004.8|188914.8|188862.4|188772.4|189067.3|188977.3|188826.3|188736.3|761
1691501100000|2023-08-08 13:25:00|188864.2|188774.2|189075.6|188985.6|189117.3|189027.3|188864.2|188774.2|753
1691501400000|2023-08-08 13:30:00|189090.8|189000.8|189397.7|189307.7|189415.1|189325.1|189077.9|188987.9|878
1691501700000|2023-08-08 13:35:00|189395.6|189305.6|189491.4|189401.4|189524.5|189434.5|189388.5|189298.5|868
1691502000000|2023-08-08 13:40:00|189491|189401|189489.6|189399.6|189513.9|189423.9|189383.9|189293.9|696
1691502300000|2023-08-08 13:45:00|189489.7|189399.7|189570.7|189480.7|189616.4|189526.4|189478.5|189388.5|713
1691502600000|2023-08-08 13:50:00|189569.6|189479.6|189551.6|189461.6|189663.1|189573.1|189489.9|189399.9|808
1691502900000|2023-08-08 13:55:00|189551.7|189461.7|189574.7|189484.7|189601.1|189511.1|189539|189449|687
1691503200000|2023-08-08 14:00:00|189574.1|189484.1|189538.7|189448.7|189654.1|189564.1|189538.7|189448.7|789
1691503500000|2023-08-08 14:05:00|189539|189449|189590.6|189500.6|189601.7|189511.7|189455.3|189365.3|765
1691503800000|2023-08-08 14:10:00|189590.5|189500.5|189629.5|189539.5|189711.9|189621.9|189568.8|189478.8|822
1691504100000|2023-08-08 14:15:00|189629.6|189539.6|190017.7|189887.7|190028.5|189914.2|189610|189520|823
1691504400000|2023-08-08 14:20:00|190018|189888|189819.3|189729.3|190019.5|189895.1|189744.4|189654.4|867
1691504700000|2023-08-08 14:25:00|189819.4|189729.4|189458.1|189368.1|189819.6|189729.6|189447.1|189357.1|855
1691505000000|2023-08-08 14:30:00|189457.8|189367.8|189605.4|189515.4|189638.5|189548.5|189425.7|189335.7|715
1691505300000|2023-08-08 14:35:00|189606.5|189516.5|189605.7|189515.7|189763.7|189633.7|189595.8|189491.6|711
1691505600000|2023-08-08 14:40:00|189605.8|189515.8|189623.7|189533.7|189677.6|189587.6|189597.5|189507.5|796
1691505900000|2023-08-08 14:45:00|189620.5|189530.5|189802.4|189712.4|189804.6|189714.6|189620.5|189530.5|806
1691506200000|2023-08-08 14:50:00|189801.2|189711.2|189903.4|189813.4|189987|189897|189754.8|189664.8|805
1691506500000|2023-08-08 14:55:00|189919|189829|190068.9|189978.9|190069|189979|189919|189829|779
1691506800000|2023-08-08 15:00:00|190066.3|189976.3|190013.6|189923.6|190070.1|189980.1|189927.4|189837.4|847
1691507100000|2023-08-08 15:05:00|190013.7|189923.7|189965.6|189875.6|190060.9|189970.9|189955.9|189865.9|754
1691507400000|2023-08-08 15:10:00|189965.8|189875.8|189813.6|189723.6|190004.1|189914.1|189726.2|189636.2|763
1691507700000|2023-08-08 15:15:00|189816|189726|189649.8|189559.8|189867.5|189777.5|189649.8|189559.8|830
1691508000000|2023-08-08 15:20:00|189651.1|189561.1|189700.5|189610.5|189761.2|189671.2|189579.1|189489.1|754
1691508300000|2023-08-08 15:25:00|189701.2|189611.2|189632.5|189502.5|189728.5|189638.5|189593.9|189497|750
1691508600000|2023-08-08 15:30:00|189632.8|189502.8|189495.7|189405.7|189632.8|189502.8|189440.1|189317.7|666
1691508900000|2023-08-08 15:35:00|189495.4|189405.4|189361|189231|189496.5|189406.5|189319.8|189216.3|735
1691509200000|2023-08-08 15:40:00|189360.1|189230.1|189647.1|189557.1|189753.3|189654.9|189358.3|189228.3|772
1691509500000|2023-08-08 15:45:00|189647.3|189557.3|189663.3|189573.3|189663.3|189573.3|189560.9|189470.9|675
1691509800000|2023-08-08 15:50:00|189665.2|189575.2|189692.3|189602.3|189719|189629|189598.6|189508.6|672
1691510100000|2023-08-08 15:55:00|189691.2|189601.2|189792|189702|189853.6|189723.6|189647.7|189557.7|629
1691510400000|2023-08-08 16:00:00|189791.1|189701.1|189844.8|189714.8|189852.8|189722.8|189716.3|189592.3|768
1691510700000|2023-08-08 16:05:00|189844|189714|189741.8|189611.8|189868.3|189738.3|189709.4|189584.9|661
1691511000000|2023-08-08 16:10:00|189743.4|189613.4|189700.6|189570.6|189768.1|189638.1|189650.5|189520.5|669
1691511300000|2023-08-08 16:15:00|189701|189571|189649.8|189519.8|189732.2|189602.2|189649.8|189519.8|579
1691511600000|2023-08-08 16:20:00|189649|189519|189607.3|189477.3|189652.8|189522.8|189385.3|189273.5|632
1691511900000|2023-08-08 16:25:00|189607.1|189477.1|189570.6|189440.6|189644.3|189514.3|189566.9|189436.9|559
1691512200000|2023-08-08 16:30:00|189570.5|189440.5|189356.4|189266.4|189578.4|189448.4|189353|189263|587
1691512500000|2023-08-08 16:35:00|189356.3|189266.3|189422.2|189292.2|189424.3|189294.3|189351.9|189241.3|614
1691512800000|2023-08-08 16:40:00|189422.7|189292.7|189478.7|189348.7|189478.8|189348.8|189390.7|189261.2|626
1691513100000|2023-08-08 16:45:00|189475.9|189345.9|189493.5|189403.5|189501.6|189411.6|189446.3|189316.3|655
1691513400000|2023-08-08 16:50:00|189492.8|189402.8|189581.9|189491.9|189595.6|189505.6|189473.2|189383.2|466
1691513700000|2023-08-08 16:55:00|189581.6|189491.6|189588|189458|189604.8|189500.1|189556|189452.9|694
1691514000000|2023-08-08 17:00:00|189587.7|189457.7|189510.2|189420.2|189609.4|189506.9|189498.7|189408.7|594
1691514300000|2023-08-08 17:05:00|189509.8|189419.8|189509.2|189419.2|189528.7|189438.7|189484.9|189394.9|471
1691514600000|2023-08-08 17:10:00|189508.6|189418.6|189700.7|189570.7|189713|189588.8|189505.8|189415.8|593
1691514900000|2023-08-08 17:15:00|189697.1|189567.1|189690.6|189600.6|189714.9|189604.8|189674.2|189544.2|753
1691515200000|2023-08-08 17:20:00|189690.7|189600.7|189635.1|189505.1|189694.2|189600.7|189573.2|189443.2|596
1691515500000|2023-08-08 17:25:00|189639.2|189509.2|189608.7|189478.7|189651.9|189521.9|189598.2|189468.2|721
1691515800000|2023-08-08 17:30:00|189609.1|189479.1|189560.9|189430.9|189630.5|189500.5|189551.5|189421.5|756
1691516100000|2023-08-08 17:35:00|189563|189433|189552.2|189422.2|189588.6|189458.6|189531.8|189401.8|770
1691516400000|2023-08-08 17:40:00|189552.4|189422.4|189326|189196|189557.4|189448.3|189320.6|189190.6|738
1691516700000|2023-08-08 17:45:00|189326.6|189196.6|189328.4|189198.4|189343.9|189213.9|189246.7|189129|663
1691517000000|2023-08-08 17:50:00|189322.7|189192.7|189311.5|189181.5|189355.8|189225.8|189304|189174|682
1691517300000|2023-08-08 17:55:00|189312.2|189182.2|189265.7|189135.7|189315.3|189185.3|189210.9|189080.9|692
1691517600000|2023-08-08 18:00:00|189264.7|189134.7|189313.5|189183.5|189333.1|189203.1|189243.1|189113.1|639
1691517900000|2023-08-08 18:05:00|189313.8|189183.8|189431.3|189301.3|189463|189333|189292.1|189182.4|633
1691518200000|2023-08-08 18:10:00|189428|189298|189216|189086|189434.1|189315.3|189202.9|189072.9|843
1691518500000|2023-08-08 18:15:00|189216.7|189086.7|189235|189105|189245.7|189115.7|189205.2|189075.2|708
1691518800000|2023-08-08 18:20:00|189234.2|189104.2|189068.8|188978.8|189241.3|189111.3|189058|188968|676
1691519100000|2023-08-08 18:25:00|189070.7|188980.7|189114.1|188984.1|189135|189020.4|189070.3|188980.3|623
1691519400000|2023-08-08 18:30:00|189114|188984|189214.5|189124.5|189224.9|189134.9|189112.3|188982.3|402
1691519700000|2023-08-08 18:35:00|189212.6|189122.6|189222.1|189092.1|189239.1|189149.1|189205.8|189088.4|414
1691520000000|2023-08-08 18:40:00|189221.9|189091.9|189220.6|189090.6|189246.1|189116.1|189218.7|189088.7|315
1691520300000|2023-08-08 18:45:00|189221.3|189091.3|189247.4|189117.4|189247.6|189117.6|189214.6|189084.6|379
1691520600000|2023-08-08 18:50:00|189247.5|189117.5|189169.7|189039.7|189251.4|189121.4|189153.1|189023.1|526
1691520900000|2023-08-08 18:55:00|189171.2|189041.2|189137.3|189007.3|189171.3|189041.3|189100.8|188970.8|650
1691521200000|2023-08-08 19:00:00|189137.1|189007.1|189201.6|189071.6|189238.3|189108.3|189113|188983|619
1691521500000|2023-08-08 19:05:00|189200.8|189070.8|189219.2|189089.2|189229.9|189111.9|189196.6|189067.7|379
1691521800000|2023-08-08 19:10:00|189218.8|189088.8|189197.9|189067.9|189221.3|189091.3|189191.9|189061.9|228
1691522100000|2023-08-08 19:15:00|189198.5|189068.5|189207.8|189077.8|189227.6|189097.6|189194.2|189064.2|503
1691522400000|2023-08-08 19:20:00|189204.1|189074.1|189093.7|188963.7|189208.1|189078.1|189081.1|188951.1|669
1691522700000|2023-08-08 19:25:00|189094.6|188964.6|189082.9|188952.9|189097.2|188967.2|189075.3|188945.3|578
1691523000000|2023-08-08 19:30:00|189084.3|188954.3|189134|189004|189141.2|189011.2|189083|188953|614
1691523300000|2023-08-08 19:35:00|189133.6|189003.6|189145.6|189015.6|189170.9|189040.9|189133.6|189003.6|522
1691523600000|2023-08-08 19:40:00|189145.7|189015.7|189143.8|189013.8|189150.4|189020.4|189100.4|188970.4|397
1691523900000|2023-08-08 19:45:00|189143.7|189013.7|189221.6|189091.6|189230.3|189100.3|189141.8|189011.8|351
1691524200000|2023-08-08 19:50:00|189221.8|189091.8|189253.7|189123.7|189254.3|189124.3|189211.9|189081.9|352
1691524500000|2023-08-08 19:55:00|189254.4|189124.4|189274.4|189144.4|189280.9|189150.9|189245.9|189115.9|551
1691524800000|2023-08-08 20:00:00|189274.1|189144.1|189287.1|189157.1|189287.9|189157.9|189254.4|189124.4|339
1691525100000|2023-08-08 20:05:00|189287|189157|189365.2|189235.2|189371.7|189241.7|189284|189154|469
1691525400000|2023-08-08 20:10:00|189365.4|189235.4|189346.7|189216.7|189365.4|189235.4|189339.1|189209.1|338
1691525700000|2023-08-08 20:15:00|189344.3|189214.3|189349.7|189219.7|189363.7|189233.7|189341.2|189211.2|293
1691526000000|2023-08-08 20:20:00|189349.1|189219.1|189356.7|189226.7|189366.5|189236.5|189344.6|189214.6|325
1691526300000|2023-08-08 20:25:00|189355.9|189225.9|189360.1|189230.1|189375.6|189245.6|189345.5|189215.5|397
1691526600000|2023-08-08 20:30:00|189395.9|189194.9|189369.6|189239.6|189405|189251.5|189353.7|189194.9|335
1691526900000|2023-08-08 20:35:00|189370.3|189240.3|189347.2|189217.2|189408.9|189244.8|189334|189165.8|276
1691527200000|2023-08-08 20:40:00|189347.7|189217.7|189382.6|189252.6|189415|189285|189347.7|189195.3|285
1691527500000|2023-08-08 20:45:00|189386|189256|189340.5|189137.7|189431.4|189256.1|189320|189136.2|332
1691527800000|2023-08-08 20:50:00|189340.9|189138.1|189330.7|189200.7|189374.3|189201.1|189301.2|189131|113
1691528100000|2023-08-08 20:55:00|189332.8|189202.8|189424.6|189082.6|189501.3|189202.8|189318.2|189074.7|195
1691528400000|2023-08-08 21:00:00|189423.7|189081.7|189369.6|189027.6|189470.8|189128.8|189369.6|189027.6|15
1691528700000|2023-08-08 21:05:00|189431.8|189089.8|189431.8|189089.8|189431.8|189089.8|189431.8|189089.8|1
1691529000000|2023-08-08 21:10:00|189448.1|189106.1|189427.5|189085.5|189480.7|189138.7|189404.3|189062.3|76
1691529300000|2023-08-08 21:15:00|189427.9|189085.9|189430.2|189088.2|189484.7|189142.7|189403.2|189061.2|106
1691529600000|2023-08-08 21:20:00|189430|189088|189427.8|189085.8|189431.7|189089.7|189427.1|189085.1|27
1691529900000|2023-08-08 21:25:00|189427.7|189085.7|189426|189084|189428.8|189086.8|189426|189084|13
1691530200000|2023-08-08 21:30:00|189416.8|189074.8|189414.8|189072.8|189480.8|189138.8|189413.7|189071.7|199
1691530500000|2023-08-08 21:35:00|189414.9|189072.9|189432|189090|189441.8|189099.8|189409|189067|144
1691530800000|2023-08-08 21:40:00|189433.4|189091.4|189443.6|189101.6|189463.5|189121.5|189425.6|189083.6|102
1691531100000|2023-08-08 21:45:00|189447.5|189105.5|189452.7|189110.7|189462.3|189120.3|189407.7|189065.7|136
1691531400000|2023-08-08 21:50:00|189454.5|189112.5|189447|189105|189459.5|189117.5|189421|189079|150
1691531700000|2023-08-08 21:55:00|189447.1|189105.1|189397.6|189055.6|189450.2|189108.2|189383.8|189041.8|213
1691532000000|2023-08-08 22:00:00|189395.7|189053.7|189458.3|189116.3|189462.2|189120.2|189392|189050|232
1691532300000|2023-08-08 22:05:00|189458.2|189116.2|189403.7|189061.7|189463.5|189121.5|189401.7|189059.7|117
1691532600000|2023-08-08 22:10:00|189391.1|189049.1|189424.5|189082.5|189460|189118|189391.1|189049.1|114
1691532900000|2023-08-08 22:15:00|189424.9|189082.9|189475.3|189133.3|189506.4|189164.4|189424.6|189082.6|355
1691533200000|2023-08-08 22:20:00|189475.2|189133.2|189489.2|189147.2|189493.6|189151.6|189467.6|189125.6|287
1691533500000|2023-08-08 22:25:00|189489.4|189147.4|189492.3|189150.3|189492.9|189150.9|189480.4|189138.4|253
1691533800000|2023-08-08 22:30:00|189492.2|189150.2|189484.3|189142.3|189492.8|189150.8|189448.3|189106.3|224
1691534100000|2023-08-08 22:35:00|189484.4|189142.4|189480.5|189138.5|189490.9|189148.9|189477.4|189135.4|178
1691534400000|2023-08-08 22:40:00|189480.1|189138.1|189476.4|189134.4|189484.8|189142.8|189451.8|189109.8|181
1691534700000|2023-08-08 22:45:00|189477.3|189135.3|189499|189157|189499|189157|189450.2|189108.2|135
1691535000000|2023-08-08 22:50:00|189496.2|189154.2|189484.7|189142.7|189496.2|189154.2|189442.8|189100.8|150
1691535300000|2023-08-08 22:55:00|189484.9|189142.9|189482.5|189140.5|189490.6|189148.6|189475.1|189133.1|180
1691535600000|2023-08-08 23:00:00|189480.3|189138.3|189486.4|189144.4|189508.6|189166.6|189470.9|189128.9|309
1691535900000|2023-08-08 23:05:00|189486|189144|189506.5|189164.5|189510.3|189168.3|189483.4|189141.4|282
1691536200000|2023-08-08 23:10:00|189504.7|189162.7|189477.5|189135.5|189514.1|189172.1|189455.5|189113.5|342
1691536500000|2023-08-08 23:15:00|189477.4|189135.4|189473.9|189131.9|189507|189165|189459.2|189117.2|390
1691536800000|2023-08-08 23:20:00|189474.2|189132.2|189499.1|189157.1|189502.1|189160.1|189460.3|189118.3|303
1691537100000|2023-08-08 23:25:00|189497.6|189155.6|189478.9|189136.9|189503.3|189161.3|189458.5|189116.5|357
1691537400000|2023-08-08 23:30:00|189479.9|189137.9|189499.2|189157.2|189505|189163|189461.7|189119.7|352
1691537700000|2023-08-08 23:35:00|189494.6|189152.6|189468.6|189126.6|189511.2|189169.2|189462.7|189120.7|409
1691538000000|2023-08-08 23:40:00|189468.4|189126.4|189487.2|189145.2|189508.2|189166.2|189468.4|189126.4|386
1691538300000|2023-08-08 23:45:00|189487.1|189145.1|189479.4|189137.4|189500.4|189158.4|189456.5|189114.5|401
1691538600000|2023-08-08 23:50:00|189466.3|189124.3|189488.3|189146.3|189489.3|189147.3|189457|189115|334
1691538900000|2023-08-08 23:55:00|189487.6|189145.6|189379.2|189037.2|189516.2|189174.2|189359.9|189018.2|460
1691539200000|2023-08-09 00:00:00|189476.8|189150.6|189406.5|189276.5|189487.4|189278.1|189405.4|189150.6|355
1691539500000|2023-08-09 00:05:00|189447|189234.5|189400.6|189270.6|189447|189282.4|189396|189234.5|250
1691539800000|2023-08-09 00:10:00|189400.5|189270.5|189361.9|189231.9|189401.3|189271.3|189354.8|189181.6|298
1691540100000|2023-08-09 00:15:00|189361.7|189231.7|189362.7|189232.7|189388.3|189258.3|189347.6|189217.6|278
1691540400000|2023-08-09 00:20:00|189362.8|189232.8|189367.7|189237.7|189371|189241|189356.3|189226.3|222
1691540700000|2023-08-09 00:25:00|189368|189238|189393.7|189263.7|189399.4|189269.4|189367.4|189237.4|201
1691541000000|2023-08-09 00:30:00|189393.4|189263.4|189368.9|189238.9|189395.2|189265.2|189362.2|189232.2|290
1691541300000|2023-08-09 00:35:00|189368.6|189238.6|189366.4|189236.4|189394.7|189264.7|189363.7|189233.7|275
1691541600000|2023-08-09 00:40:00|189366.3|189236.3|189402.6|189272.6|189419.1|189289.1|189361.9|189231.9|212
1691541900000|2023-08-09 00:45:00|189399.5|189269.5|189413.1|189283.1|189415.2|189285.2|189384.5|189254.5|214
1691542200000|2023-08-09 00:50:00|189413.2|189283.2|189420.3|189290.3|189420.3|189290.3|189382.1|189252.1|265
1691542500000|2023-08-09 00:55:00|189420.4|189290.4|189417|189287|189423.1|189293.1|189406.8|189276.8|281
1691542800000|2023-08-09 01:00:00|189416.1|189286.1|189374|189244|189442.2|189312.2|189370.2|189240.2|254
1691543100000|2023-08-09 01:05:00|189374.2|189244.2|189377.9|189247.9|189392.5|189262.5|189350.8|189220.8|427
1691543400000|2023-08-09 01:10:00|189377.8|189247.8|189370.8|189240.8|189393.9|189263.9|189360.5|189230.5|446
1691543700000|2023-08-09 01:15:00|189376.3|189246.3|189274.3|189144.3|189401.4|189271.4|189264.4|189134.4|545
1691544000000|2023-08-09 01:20:00|189274.2|189144.2|189332.5|189202.5|189342.8|189212.8|189266.8|189136.8|375
1691544300000|2023-08-09 01:25:00|189332.1|189202.1|189327.2|189197.2|189354.4|189224.4|189309.6|189179.6|263
1691544600000|2023-08-09 01:30:00|189325.9|189195.9|189288.8|189158.8|189355.9|189225.9|189277.2|189147.2|467
1691544900000|2023-08-09 01:35:00|189289|189159|189292.2|189162.2|189295.9|189165.9|189243.8|189113.8|330
1691545200000|2023-08-09 01:40:00|189292.4|189162.4|189288.6|189158.6|189361.7|189231.7|189250.9|189120.9|402
1691545500000|2023-08-09 01:45:00|189288.3|189158.3|189196.9|189066.9|189296.6|189166.6|189195.8|189065.8|384
1691545800000|2023-08-09 01:50:00|189195.7|189065.7|189221.9|189091.9|189222|189092|189193.5|189063.5|334
1691546100000|2023-08-09 01:55:00|189222.2|189092.2|189229.6|189099.6|189254.8|189124.8|189222.2|189092.2|669
1691546400000|2023-08-09 02:00:00|189227.6|189097.6|189223.7|189093.7|189237.4|189107.4|189206.3|189076.3|593
1691546700000|2023-08-09 02:05:00|189224|189094|189221.5|189091.5|189237.1|189107.1|189208.4|189078.4|523
1691547000000|2023-08-09 02:10:00|189221.6|189091.6|189335|189205|189337|189207|189206.2|189076.2|356
1691547300000|2023-08-09 02:15:00|189334.8|189204.8|189263.2|189133.2|189343.2|189213.2|189254.3|189124.3|334
1691547600000|2023-08-09 02:20:00|189263.1|189133.1|189279.1|189149.1|189292.9|189162.9|189255.2|189125.2|204
1691547900000|2023-08-09 02:25:00|189280.1|189150.1|189286.5|189156.5|189297.1|189167.1|189278.8|189148.8|229
1691548200000|2023-08-09 02:30:00|189286.7|189156.7|189270.6|189140.6|189291.5|189161.5|189255.2|189125.2|172
1691548500000|2023-08-09 02:35:00|189271|189141|189253.8|189123.8|189271.7|189141.7|189251.1|189121.1|168
1691548800000|2023-08-09 02:40:00|189254.4|189124.4|189226.1|189096.1|189270|189140|189223.4|189093.4|210
1691549100000|2023-08-09 02:45:00|189225.9|189095.9|189172.7|189042.7|189228|189098|189172.7|189042.7|263
1691549400000|2023-08-09 02:50:00|189172.5|189042.5|189048.3|188918.3|189178.8|189048.8|189045.7|188915.7|359
1691549700000|2023-08-09 02:55:00|189048.4|188918.4|189009.2|188879.2|189054.7|188924.7|188989|188859|292
1691550000000|2023-08-09 03:00:00|189008.3|188878.3|188983.5|188853.5|189009.4|188879.4|188979.8|188849.8|339
1691550300000|2023-08-09 03:05:00|188983.4|188853.4|189066.8|188936.8|189070.9|188940.9|188983.2|188853.2|445
1691550600000|2023-08-09 03:10:00|189065.6|188935.6|189018.6|188888.6|189083.8|188953.8|189017.4|188887.4|353
1691550900000|2023-08-09 03:15:00|189018.5|188888.5|189031.6|188901.6|189092.4|188962.4|189018.5|188888.5|420
1691551200000|2023-08-09 03:20:00|189031.8|188901.8|189128.8|188998.8|189130.8|189000.8|189027.7|188897.7|368
1691551500000|2023-08-09 03:25:00|189128.6|188998.6|189105.9|188975.9|189128.6|188998.6|189075.4|188945.4|324
1691551800000|2023-08-09 03:30:00|189105.7|188975.7|189124.8|188994.8|189139.1|189009.1|189079.5|188949.5|419
1691552100000|2023-08-09 03:35:00|189124.9|188994.9|189120.5|188990.5|189126.6|188996.6|189109.3|188979.3|217
1691552400000|2023-08-09 03:40:00|189117.6|188987.6|189100|188970|189118.8|188988.8|189061.6|188931.6|269
1691552700000|2023-08-09 03:45:00|189101.2|188971.2|189119.1|188989.1|189119.1|188989.1|189073.8|188943.8|250
1691553000000|2023-08-09 03:50:00|189118.8|188988.8|189060.2|188930.2|189118.8|188988.8|189060.2|188930.2|212
1691553300000|2023-08-09 03:55:00|189060.1|188930.1|189109.6|188979.6|189112.3|188982.3|189060|188930|173
1691553600000|2023-08-09 04:00:00|189109.8|188979.8|189068.7|188938.7|189129|188999|189061.5|188931.5|173
1691553900000|2023-08-09 04:05:00|189068.6|188938.6|189062.6|188932.6|189071.1|188941.1|189060.9|188930.9|134
1691554200000|2023-08-09 04:10:00|189062.8|188932.8|189061.6|188931.6|189063.6|188933.6|189053.2|188923.2|143
1691554500000|2023-08-09 04:15:00|189061.8|188931.8|189076.2|188946.2|189081.4|188951.4|189058.9|188928.9|170
1691554800000|2023-08-09 04:20:00|189076.3|188946.3|189058.2|188928.2|189085.4|188955.4|189036|188906|232
1691555100000|2023-08-09 04:25:00|189058.6|188928.6|189062.2|188932.2|189063.4|188933.4|189049.7|188919.7|172
1691555400000|2023-08-09 04:30:00|189058.4|188928.4|189158.9|189028.9|189173.5|189043.5|189058.2|188928.2|223
1691555700000|2023-08-09 04:35:00|189158.4|189028.4|189140.2|189010.2|189158.9|189028.9|189128.4|188998.4|164
1691556000000|2023-08-09 04:40:00|189140|189010|189111.8|188981.8|189140.1|189010.1|189110.4|188980.4|252
1691556300000|2023-08-09 04:45:00|189111.4|188981.4|189107.6|188977.6|189113.5|188983.5|189096.8|188966.8|204
1691556600000|2023-08-09 04:50:00|189108.1|188978.1|189113.8|188983.8|189121.7|188991.7|189107.3|188977.3|178
1691556900000|2023-08-09 04:55:00|189114|188984|189116.3|188986.3|189121|188991|189097.9|188967.9|180
1691557200000|2023-08-09 05:00:00|189115.8|188985.8|189040.5|188910.5|189115.8|188985.8|189037.5|188907.5|220
1691557500000|2023-08-09 05:05:00|189040.1|188910.1|188997.4|188867.4|189041.4|188911.4|188991.4|188861.4|268
1691557800000|2023-08-09 05:10:00|188997.2|188867.2|189025|188895|189028.5|188898.5|188992.8|188862.8|243
1691558100000|2023-08-09 05:15:00|189025.1|188895.1|188990.2|188860.2|189031.1|188901.1|188984.5|188854.5|167
1691558400000|2023-08-09 05:20:00|188990.5|188860.5|189009.9|188879.9|189009.9|188879.9|188984.5|188854.5|175
1691558700000|2023-08-09 05:25:00|189008.9|188878.9|188981.6|188851.6|189023.3|188893.3|188977.4|188847.4|293
1691559000000|2023-08-09 05:30:00|188978.1|188848.1|189009.7|188879.7|189019.2|188889.2|188965.4|188835.4|324
1691559300000|2023-08-09 05:35:00|189009.6|188879.6|188989.3|188859.3|189065.1|188935.1|188986.2|188856.2|248
1691559600000|2023-08-09 05:40:00|188995.1|188865.1|188885.5|188755.5|189000.6|188870.6|188867.1|188737.1|314
1691559900000|2023-08-09 05:45:00|188885.6|188755.6|188873.9|188743.9|188896.6|188766.6|188870.4|188740.4|406
1691560200000|2023-08-09 05:50:00|188874.1|188744.1|188795.8|188665.8|188881.2|188751.2|188795.8|188665.8|260
1691560500000|2023-08-09 05:55:00|188796|188666|188701.3|188571.3|188796.2|188666.2|188666.9|188536.9|409
1691560800000|2023-08-09 06:00:00|188700.1|188570.1|188756.6|188626.6|188793.2|188663.2|188631.7|188501.7|727
1691561100000|2023-08-09 06:05:00|188754.4|188624.4|188862.7|188772.7|188889.1|188787.8|188696.4|188566.4|663
1691561400000|2023-08-09 06:10:00|188864.9|188774.9|188703.2|188573.2|188922.7|188792.7|188697.3|188567.3|714
1691561700000|2023-08-09 06:15:00|188703.6|188573.6|188751.4|188621.4|188799.4|188674.9|188700.8|188570.8|617
1691562000000|2023-08-09 06:20:00|188751.3|188621.3|188676|188586|188797.2|188686.3|188672.4|188571.2|612
1691562300000|2023-08-09 06:25:00|188677.4|188587.4|188737|188647|188743.7|188653.7|188672.7|188582.7|591
1691562600000|2023-08-09 06:30:00|188737.3|188647.3|188538.5|188448.5|188743.3|188653.3|188506.8|188416.8|741
1691562900000|2023-08-09 06:35:00|188539.2|188449.2|188423.1|188333.1|188555.6|188450.2|188422.7|188303.5|652
1691563200000|2023-08-09 06:40:00|188423.3|188333.3|188408.9|188318.9|188523|188433|188407.4|188317.4|674
1691563500000|2023-08-09 06:45:00|188411.4|188321.4|188493.2|188363.2|188503|188404.4|188395.8|188265.8|820
1691563800000|2023-08-09 06:50:00|188493.1|188363.1|188477.5|188387.5|188504.6|188414.6|188434.3|188304.3|665
1691564100000|2023-08-09 06:55:00|188477.3|188387.3|188479.1|188389.1|188539.8|188449.8|188461.1|188371.1|745
1691564400000|2023-08-09 07:00:00|188492.3|188402.3|188752.7|188662.7|188761|188671|188482.1|188392.1|826
1691564700000|2023-08-09 07:05:00|188752.4|188662.4|188982.1|188892.1|189004.4|188914.4|188744.3|188654.3|693
1691565000000|2023-08-09 07:10:00|188982|188892|188961.2|188871.2|188985.7|188895.7|188867.9|188777.9|663
1691565300000|2023-08-09 07:15:00|188954.5|188864.5|189198.6|189068.6|189214.1|189105.5|188944.4|188828.8|790
1691565600000|2023-08-09 07:20:00|189197.6|189067.6|189175.1|189085.1|189316.4|189203.4|189105.3|189015.3|758
1691565900000|2023-08-09 07:25:00|189175.2|189085.2|189104.7|189014.7|189192.2|189102.2|189082.8|188992.8|605
1691566200000|2023-08-09 07:30:00|189105.7|189015.7|189293.2|189203.2|189321.2|189231.2|189073.8|188983.8|857
1691566500000|2023-08-09 07:35:00|189293.9|189203.9|188927.4|188837.4|189358.2|189268.2|188899.1|188769.1|845
1691566800000|2023-08-09 07:40:00|188925.2|188835.2|188932.9|188842.9|189117.3|189027.3|188880.5|188790.5|587
1691567100000|2023-08-09 07:45:00|188931.4|188841.4|189020.1|188930.1|189028|188938|188838.4|188748.4|780
1691567400000|2023-08-09 07:50:00|189019.9|188929.9|188659.2|188569.2|189019.9|188929.9|188656.4|188566.4|706
1691567700000|2023-08-09 07:55:00|188659.1|188569.1|188655.4|188565.4|188766.3|188676.3|188620.6|188530.6|803
1691568000000|2023-08-09 08:00:00|188656.3|188566.3|188513.2|188423.2|188713.3|188623.3|188513|188423|663
1691568300000|2023-08-09 08:05:00|188513.3|188423.3|188527.3|188437.3|188576.8|188486.8|188437.7|188347.7|652
1691568600000|2023-08-09 08:10:00|188531.3|188441.3|188790.7|188700.7|188793.5|188703.5|188522.6|188432.6|724
1691568900000|2023-08-09 08:15:00|188790.8|188700.8|188993|188903|188993.1|188903.1|188790.8|188700.8|845
1691569200000|2023-08-09 08:20:00|188995.3|188905.3|188763.2|188673.2|189006.5|188916.5|188738.9|188648.9|678
1691569500000|2023-08-09 08:25:00|188763|188673|188732.4|188642.4|188841|188751|188683.8|188593.8|739
1691569800000|2023-08-09 08:30:00|188730.4|188640.4|188851.5|188761.5|188912.4|188782.4|188730.2|188640.2|976
1691570100000|2023-08-09 08:35:00|188853|188763|188795.7|188705.7|188871.5|188781.5|188768.8|188678.8|873
1691570400000|2023-08-09 08:40:00|188795.5|188705.5|188680.9|188590.9|188803.4|188713.4|188646.1|188556.1|747
1691570700000|2023-08-09 08:45:00|188681.1|188591.1|188788.3|188698.3|188835.2|188745.2|188680.7|188590.7|803
1691571000000|2023-08-09 08:50:00|188788.6|188698.6|188854.1|188764.1|188854.1|188764.1|188733.2|188643.2|666
1691571300000|2023-08-09 08:55:00|188854.6|188764.6|188955.7|188865.7|189018.9|188928.9|188777.9|188687.9|797
1691571600000|2023-08-09 09:00:00|188972.6|188882.6|189235.4|189145.4|189244.7|189154.7|188972.6|188882.6|819
1691571900000|2023-08-09 09:05:00|189235.8|189145.8|188975.8|188885.8|189302.8|189212.8|188970.1|188880.1|705
1691572200000|2023-08-09 09:10:00|188975.7|188885.7|189114.7|189024.7|189224.6|189134.6|188975.7|188885.7|705
1691572500000|2023-08-09 09:15:00|189115.1|189025.1|189301|189211|189301.3|189211.3|189111.9|189021.9|880
1691572800000|2023-08-09 09:20:00|189300.5|189210.5|189367.6|189277.6|189378.1|189288.1|189282.9|189192.9|744
1691573100000|2023-08-09 09:25:00|189366.9|189276.9|189615.6|189525.6|189615.6|189525.6|189366.9|189276.9|892
1691573400000|2023-08-09 09:30:00|189614.3|189524.3|189572.9|189482.9|189619.7|189529.7|189533.9|189443.9|719
1691573700000|2023-08-09 09:35:00|189572.4|189482.4|189884.2|189794.2|190031.3|189941.3|189569|189479|784
1691574000000|2023-08-09 09:40:00|189884.9|189794.9|189884.2|189794.2|189897.4|189807.4|189767.8|189677.8|580
1691574300000|2023-08-09 09:45:00|189884.1|189794.1|190005.2|189915.2|190073.8|189983.8|189834.7|189744.7|698
1691574600000|2023-08-09 09:50:00|190005.4|189915.4|189744.1|189654.1|190015|189925|189707.1|189617.1|595
1691574900000|2023-08-09 09:55:00|189744.9|189654.9|189650.1|189560.1|189745.1|189655.1|189630.4|189540.4|717
1691575200000|2023-08-09 10:00:00|189649.8|189559.8|189770.4|189640.4|189780.5|189665.8|189649.8|189541.3|910
1691575500000|2023-08-09 10:05:00|189770.3|189640.3|189719.7|189629.7|189832.7|189702.7|189709.3|189603.4|751
1691575800000|2023-08-09 10:10:00|189719.8|189629.8|189916.1|189826.1|189989.6|189899.6|189713.8|189623.8|772
1691576100000|2023-08-09 10:15:00|189915.8|189825.8|190002.1|189912.1|190027.5|189924.9|189859.6|189769.3|682
1691576400000|2023-08-09 10:20:00|190001.5|189911.5|190050.7|189960.7|190093.9|189963.9|189910.4|189820.4|743
1691576700000|2023-08-09 10:25:00|190048.8|189958.8|189948.7|189818.7|190048.8|189958.8|189921.7|189817|775
1691577000000|2023-08-09 10:30:00|189949.7|189819.7|189871|189781|190093.2|190003.2|189869.5|189779.5|662
1691577300000|2023-08-09 10:35:00|189870.8|189780.8|189731.7|189641.7|189932.1|189842.1|189720.6|189630.6|523
1691577600000|2023-08-09 10:40:00|189731.6|189641.6|189668.6|189578.6|189742.3|189652.3|189623.7|189533.7|538
1691577900000|2023-08-09 10:45:00|189670.7|189580.7|189796.8|189666.8|189833.3|189703.3|189593.1|189503.1|682
1691578200000|2023-08-09 10:50:00|189797.2|189667.2|190016.9|189926.9|190031.3|189941.3|189792.9|189662.9|739
1691578500000|2023-08-09 10:55:00|190015.1|189925.1|189998.8|189908.8|190017.6|189927.6|189889.7|189799.7|504
1691578800000|2023-08-09 11:00:00|189999.9|189909.9|190069.2|189979.2|190118.5|190025.4|189980.8|189890.8|612
1691579100000|2023-08-09 11:05:00|190068.2|189978.2|189967.3|189877.3|190096.4|190006.4|189963.4|189873.4|630
1691579400000|2023-08-09 11:10:00|189967.5|189877.5|190193.5|190103.5|190228.9|190138.9|189967.5|189877.5|686
1691579700000|2023-08-09 11:15:00|190193.6|190103.6|190283.8|190153.8|190306.1|190216.1|190166.6|190036.6|595
1691580000000|2023-08-09 11:20:00|190283.4|190153.4|190332.3|190242.3|190333.3|190243.3|190245|190128.2|603
1691580300000|2023-08-09 11:25:00|190337.3|190247.3|190384.9|190294.9|190443.1|190353.1|190302|190194.4|756
1691580600000|2023-08-09 11:30:00|190384.8|190294.8|190046.6|189956.6|190439.4|190349.4|190023.2|189933.2|816
1691580900000|2023-08-09 11:35:00|190045.3|189955.3|190095.8|189965.8|190220.8|190130.8|190037.4|189947.4|723
1691581200000|2023-08-09 11:40:00|190098.2|189968.2|189920.3|189830.3|190120.1|190030.1|189894.5|189785.5|682
1691581500000|2023-08-09 11:45:00|189920.8|189830.8|189895.2|189805.2|189963.7|189855.6|189865.5|189765.5|933
1691581800000|2023-08-09 11:50:00|189892.8|189802.8|190042.6|189952.6|190093.6|189987.1|189858.4|189768.4|643
1691582100000|2023-08-09 11:55:00|190041.7|189951.7|190359|190229|190370.3|190240.3|190041.7|189942.2|729
1691582400000|2023-08-09 12:00:00|190359.6|190229.6|190416.4|190286.4|190453.5|190323.5|190335.7|190228.6|843
1691582700000|2023-08-09 12:05:00|190417|190287|190523.5|190433.5|190540.2|190450.2|190342.9|190252.9|683
1691583000000|2023-08-09 12:10:00|190530.3|190440.3|190677.4|190587.4|190683.7|190593.7|190530.3|190440.3|730
1691583300000|2023-08-09 12:15:00|190677.3|190587.3|190870.2|190780.2|190936|190806|190608.8|190518.8|782
1691583600000|2023-08-09 12:20:00|190872.8|190782.8|190753.9|190663.9|190896.9|190804|190717.5|190627.5|795
1691583900000|2023-08-09 12:25:00|190753|190663|190539.3|190409.3|190842.6|190752.6|190517.7|190387.7|848
1691584200000|2023-08-09 12:30:00|190538.5|190408.5|190371.6|190281.6|190542.3|190417.4|190321.9|190231.9|852
1691584500000|2023-08-09 12:35:00|190371|190281|190451.8|190361.8|190461.8|190361.9|190217.6|190127.6|891
1691584800000|2023-08-09 12:40:00|190451.9|190361.9|190709.4|190619.4|190709.4|190619.4|190443.3|190353.3|739
1691585100000|2023-08-09 12:45:00|190715.7|190625.7|190501.5|190411.5|190719.1|190629.1|190370.9|190256.2|860
1691585400000|2023-08-09 12:50:00|190500.8|190410.8|190425.1|190335.1|190558.2|190468.2|190331.5|190241.5|697
1691585700000|2023-08-09 12:55:00|190423.5|190333.5|190486.2|190356.2|190579.1|190449.1|190422.7|190332.7|758
1691586000000|2023-08-09 13:00:00|190486.5|190356.5|190635.1|190505.1|190691.3|190561.3|190476.2|190346.2|925
1691586300000|2023-08-09 13:05:00|190633.3|190503.3|190579.1|190489.1|190671.1|190545.9|190553.3|190431.2|834
1691586600000|2023-08-09 13:10:00|190578.5|190488.5|190621.6|190531.6|190644.1|190539.8|190577.1|190460.1|619
1691586900000|2023-08-09 13:15:00|190621.1|190531.1|190555.7|190465.7|190674.1|190584.1|190552.9|190462.9|716
1691587200000|2023-08-09 13:20:00|190555.9|190465.9|190582.3|190492.3|190632.8|190542.8|190555.7|190465.7|679
1691587500000|2023-08-09 13:25:00|190582.5|190492.5|190465.6|190375.6|190589.5|190499.5|190361.5|190271.5|660
1691587800000|2023-08-09 13:30:00|190462.9|190372.9|190516.9|190386.9|190533.1|190403.1|190241.7|190151.7|907
1691588100000|2023-08-09 13:35:00|190516.4|190386.4|190519|190429|190615.9|190525.9|190479.6|190349.6|813
1691588400000|2023-08-09 13:40:00|190518.3|190428.3|190420.8|190330.8|190519.4|190429.4|190343.7|190253.7|896
1691588700000|2023-08-09 13:45:00|190420.2|190330.2|190413.9|190323.9|190504.6|190414.6|190264.5|190174.5|874
1691589000000|2023-08-09 13:50:00|190414.1|190324.1|190430.6|190340.6|190566|190476|190372.9|190278.5|856
1691589300000|2023-08-09 13:55:00|190425.2|190335.2|190322.1|190232.1|190484.8|190394.8|190322.1|190232.1|954
1691589600000|2023-08-09 14:00:00|190320.1|190230.1|189933.8|189843.8|190382.8|190292.8|189908.1|189818.1|897
1691589900000|2023-08-09 14:05:00|189933.9|189843.9|189779.6|189689.6|189933.9|189843.9|189774.7|189684.7|825
1691590200000|2023-08-09 14:10:00|189771.7|189681.7|189824.3|189694.3|189876|189763.4|189746.8|189656.8|573
1691590500000|2023-08-09 14:15:00|189824.6|189694.6|189877.9|189787.9|189927.7|189837.7|189626.4|189536.4|730
1691590800000|2023-08-09 14:20:00|189875.3|189785.3|190143.2|190053.2|190143.2|190053.2|189861.6|189771.6|822
1691591100000|2023-08-09 14:25:00|190143.4|190053.4|190179.6|190089.6|190195.4|190105.4|190113.2|189996.8|820
1691591400000|2023-08-09 14:30:00|190181.5|190091.5|190130.5|190040.5|190226.1|190136.1|190112.7|190022.7|793
1691591700000|2023-08-09 14:35:00|190131.1|190041.1|189839.2|189749.2|190142.9|190052.9|189838.7|189736|781
1691592000000|2023-08-09 14:40:00|189841.3|189751.3|189917.8|189827.8|190027.1|189897.1|189837.6|189747.6|780
1691592300000|2023-08-09 14:45:00|189917.5|189827.5|190022.8|189892.8|190041.8|189911.8|189913|189813.2|667
1691592600000|2023-08-09 14:50:00|190019.2|189889.2|190150.9|190060.9|190191.4|190101.4|189971|189841|789
1691592900000|2023-08-09 14:55:00|190154.6|190064.6|190092.9|190002.9|190222.9|190132.9|190038.4|189948.4|759
1691593200000|2023-08-09 15:00:00|190084.7|189994.7|190062|189972|190184.7|190094.7|190045.7|189955.7|858
1691593500000|2023-08-09 15:05:00|190062.1|189972.1|189947.6|189857.6|190163.6|190073.6|189917|189827|787
1691593800000|2023-08-09 15:10:00|189948.7|189858.7|190184.7|190094.7|190257.1|190167.1|189916.2|189826.2|768
1691594100000|2023-08-09 15:15:00|190186|190096|190267.9|190177.9|190349.3|190259.3|190186|190096|734
1691594400000|2023-08-09 15:20:00|190265|190175|190269.1|190179.1|190273.9|190183.9|190185.8|190095.8|864
1691594700000|2023-08-09 15:25:00|190270.8|190180.8|190126.3|190036.3|190281.7|190191.7|190090.7|189965.6|805
1691595000000|2023-08-09 15:30:00|190129.4|190039.4|190077|189947|190152.8|190062.8|190076.5|189946.5|772
1691595300000|2023-08-09 15:35:00|190076.9|189946.9|189831.5|189741.5|190077.7|189947.7|189825.8|189717.4|711
1691595600000|2023-08-09 15:40:00|189830.5|189740.5|189994.1|189864.1|190005.2|189903.2|189814.7|189724.7|628
1691595900000|2023-08-09 15:45:00|189994|189864|190008|189918|190067|189937|189986.9|189856.9|856
1691596200000|2023-08-09 15:50:00|190006.4|189916.4|190058.8|189968.8|190099.1|190009.1|189972.7|189882.7|655
1691596500000|2023-08-09 15:55:00|190058.6|189968.6|190048.9|189958.9|190083.4|189993.4|190011.2|189921.2|495
1691596800000|2023-08-09 16:00:00|190049.1|189959.1|189759.7|189629.7|190049.4|189959.4|189756.1|189626.1|764
1691597100000|2023-08-09 16:05:00|189759.9|189629.9|189771.1|189641.1|189821.3|189691.3|189597.1|189467.1|867
1691597400000|2023-08-09 16:10:00|189771|189641|189808.6|189678.6|189818.2|189688.2|189754.2|189624.2|687
1691597700000|2023-08-09 16:15:00|189808.1|189678.1|189924.2|189794.2|189955.5|189825.5|189806.5|189676.5|622
1691598000000|2023-08-09 16:20:00|189924.9|189794.9|189828.3|189698.3|189938|189808|189826.2|189696.2|644
1691598300000|2023-08-09 16:25:00|189828.2|189698.2|189789|189659|189850.2|189720.2|189778.7|189648.7|723
1691598600000|2023-08-09 16:30:00|189790.6|189660.6|189764|189674|189793.7|189693.3|189723|189633|590
1691598900000|2023-08-09 16:35:00|189762.1|189672.1|189839.1|189749.1|189850.4|189750.3|189738|189608|546
1691599200000|2023-08-09 16:40:00|189838.9|189748.9|189986|189856|189995.9|189869.3|189830.3|189740.3|582
1691599500000|2023-08-09 16:45:00|189986.7|189856.7|189909.3|189819.3|190011.3|189903.5|189886.9|189796.9|707
1691599800000|2023-08-09 16:50:00|189910.5|189820.5|189986.6|189856.6|189987.5|189857.5|189887.2|189797.2|708
1691600100000|2023-08-09 16:55:00|189983.2|189853.2|190000.5|189870.5|190000.6|189870.6|189954.6|189824.6|643
1691600400000|2023-08-09 17:00:00|190001.2|189871.2|189914.8|189784.8|190011.9|189881.9|189914.6|189784.6|765
1691600700000|2023-08-09 17:05:00|189915.2|189785.2|189861.8|189771.8|189915.2|189801.8|189856.7|189766.7|369
1691601000000|2023-08-09 17:10:00|189861.7|189771.7|189680.1|189550.1|189862.1|189772.1|189679.3|189549.3|482
1691601300000|2023-08-09 17:15:00|189680.3|189550.3|189599.3|189469.3|189700.2|189570.2|189589.4|189459.4|534
1691601600000|2023-08-09 17:20:00|189599.4|189469.4|189779.8|189649.8|189800.2|189670.2|189599.2|189469.2|545
1691601900000|2023-08-09 17:25:00|189778.8|189648.8|189801|189671|189814.7|189684.7|189778.3|189648.3|340
1691602200000|2023-08-09 17:30:00|189800.9|189670.9|189794.6|189664.6|189802.6|189672.6|189757.6|189627.6|254
1691602500000|2023-08-09 17:35:00|189794.5|189664.5|189671.8|189541.8|189794.6|189664.6|189671.8|189541.8|461
1691602800000|2023-08-09 17:40:00|189673|189543|189664.9|189534.9|189700|189593.5|189655.1|189525.1|356
1691603100000|2023-08-09 17:45:00|189665.1|189535.1|189688.3|189558.3|189698.9|189568.9|189662.6|189532.6|237
1691603400000|2023-08-09 17:50:00|189688.1|189558.1|189684.8|189554.8|189693|189563|189679.6|189549.6|173
1691603700000|2023-08-09 17:55:00|189666.6|189576.6|189703.4|189573.4|189704.5|189578.8|189664.7|189559.6|117
1691604000000|2023-08-09 18:00:00|189704.9|189574.9|189798.2|189668.2|189807.1|189677.1|189696.7|189566.7|295
1691604300000|2023-08-09 18:05:00|189799.3|189669.3|189798.7|189668.7|189825.7|189695.7|189774.7|189644.7|286
1691604600000|2023-08-09 18:10:00|189798.6|189668.6|189999.4|189869.4|190021|189891|189790.1|189660.1|635
1691604900000|2023-08-09 18:15:00|189995|189865|189974.9|189844.9|189995|189865|189951.5|189821.5|501
1691605200000|2023-08-09 18:20:00|189975.1|189845.1|189980.3|189850.3|190024.7|189894.7|189964.5|189834.5|405
1691605500000|2023-08-09 18:25:00|189980.2|189850.2|189960.2|189830.2|189980.2|189850.2|189925.7|189795.7|406
1691605800000|2023-08-09 18:30:00|189961|189831|189976.7|189846.7|189999|189869|189945.6|189815.6|464
1691606100000|2023-08-09 18:35:00|189973.6|189843.6|189971.4|189841.4|190007.5|189877.5|189943.2|189813.2|320
1691606400000|2023-08-09 18:40:00|189970.5|189840.5|190006.8|189876.8|190020.8|189890.8|189969.4|189839.4|296
1691606700000|2023-08-09 18:45:00|190007|189877|189910.7|189780.7|190085.7|189955.7|189901.8|189771.8|456
1691607000000|2023-08-09 18:50:00|189910.5|189780.5|189976.7|189846.7|189979.2|189849.2|189910|189780|348
1691607300000|2023-08-09 18:55:00|189976.6|189846.6|189918.3|189788.3|189988.6|189858.6|189918.3|189788.3|396
1691607600000|2023-08-09 19:00:00|189915.4|189785.4|189747.5|189617.5|189919.4|189789.4|189745.3|189615.3|359
1691607900000|2023-08-09 19:05:00|189748.4|189618.4|189798.1|189668.1|189798.1|189668.1|189702|189572|544
1691608200000|2023-08-09 19:10:00|189797.4|189667.4|189843.9|189713.9|189862.8|189732.8|189790.6|189660.6|341
1691608500000|2023-08-09 19:15:00|189845|189715|189831.2|189701.2|189851.8|189721.8|189824.9|189694.9|240
1691608800000|2023-08-09 19:20:00|189831.7|189701.7|189735.7|189605.7|189837.4|189707.4|189721|189591|378
1691609100000|2023-08-09 19:25:00|189736.3|189606.3|189772.6|189642.6|189773.6|189643.6|189717.8|189587.8|324
1691609400000|2023-08-09 19:30:00|189773.6|189643.6|189749.1|189619.1|189773.6|189643.6|189747.3|189617.3|322
1691609700000|2023-08-09 19:35:00|189749.9|189619.9|189753.5|189623.5|189770.3|189640.3|189749.9|189619.9|331
1691610000000|2023-08-09 19:40:00|189753.6|189623.6|189753.9|189623.9|189776|189646|189751.4|189621.4|340
1691610300000|2023-08-09 19:45:00|189755|189625|189833.7|189743.7|189844.4|189743.7|189753.7|189623.7|371
1691610600000|2023-08-09 19:50:00|189833.3|189743.3|189853.6|189723.6|189863.5|189746.3|189806.1|189709.5|396
1691610900000|2023-08-09 19:55:00|189861.9|189731.9|189863.6|189733.6|189887.2|189757.2|189845.2|189715.2|575
1691611200000|2023-08-09 20:00:00|189865.6|189735.6|189828.9|189698.9|189865.6|189735.6|189819.9|189689.9|510
1691611500000|2023-08-09 20:05:00|189829.4|189699.4|189829.4|189699.4|189845.5|189715.5|189817.4|189687.4|529
1691611800000|2023-08-09 20:10:00|189829.9|189699.9|189834.6|189704.6|189837|189707|189822.4|189692.4|422
1691612100000|2023-08-09 20:15:00|189835.4|189705.4|189817.1|189687.1|189849.2|189719.2|189812.5|189682.5|602
1691612400000|2023-08-09 20:20:00|189817.3|189687.3|189807.2|189677.2|189828.1|189698.1|189807.2|189677.2|404
1691612700000|2023-08-09 20:25:00|189806.7|189676.7|189813.1|189683.1|189825.9|189695.9|189806.2|189676.2|399
1691613000000|2023-08-09 20:30:00|189814.8|189684.8|189841.7|189711.7|189843.2|189713.2|189812.9|189682.9|389
1691613300000|2023-08-09 20:35:00|189840.7|189710.7|189831.2|189701.2|189844.5|189714.5|189818.3|189688.3|508
1691613600000|2023-08-09 20:40:00|189831.6|189701.6|189861.7|189731.7|189866.6|189736.6|189817|189687|445
1691613900000|2023-08-09 20:45:00|189865.1|189735.1|189843|189713|189865.1|189735.1|189842.5|189712.5|327
1691614200000|2023-08-09 20:50:00|189844.4|189714.4|189830.9|189700.9|189870.9|189716.6|189825.2|189655.2|188
1691614500000|2023-08-09 20:55:00|189828.1|189698.1|189974.3|189632.3|190011.5|189699|189828|189574|334
1691614800000|2023-08-09 21:00:00|189993.8|189651.8|189989.6|189647.6|190003.2|189661.2|189982.9|189640.9|8
1691615700000|2023-08-09 21:15:00|190318.2|189976.2|190335.5|189993.5|190511.9|190169.9|190282.8|189940.8|301
1691616000000|2023-08-09 21:20:00|190335.3|189993.3|190234.5|189892.5|190335.3|189993.3|190224|189882|155
1691616300000|2023-08-09 21:25:00|190234.4|189892.4|190220|189878|190235.2|189893.2|190220|189878|59
1691616600000|2023-08-09 21:30:00|190220.2|189878.2|190210.5|189868.5|190233.3|189891.3|190182.3|189840.3|391
1691616900000|2023-08-09 21:35:00|190208|189866|189970.6|189628.6|190213.5|189871.5|189970.6|189628.6|78
1691617200000|2023-08-09 21:40:00|189959.2|189617.2|189846.9|189504.9|189962|189620|189840.3|189498.3|195
1691617500000|2023-08-09 21:45:00|189848.4|189506.4|189877.3|189535.3|189898.6|189556.6|189820.3|189478.3|524
1691617800000|2023-08-09 21:50:00|189877.4|189535.4|189886.4|189544.4|189919|189577|189830.6|189488.6|331
1691618100000|2023-08-09 21:55:00|189886.5|189544.5|189850.7|189508.7|189917.7|189575.7|189830.9|189488.9|504
1691618400000|2023-08-09 22:00:00|189850.2|189508.2|189780.4|189438.4|189850.2|189508.2|189773.7|189431.7|239
1691618700000|2023-08-09 22:05:00|189773.2|189431.2|189841|189499|190043.6|189701.6|189768.5|189426.5|210
1691619000000|2023-08-09 22:10:00|189843.2|189501.2|189862.1|189520.1|189867.3|189525.3|189809.2|189467.2|155
1691619300000|2023-08-09 22:15:00|189862.2|189520.2|189835|189493|189878.8|189536.8|189835|189493|100
1691619600000|2023-08-09 22:20:00|189835.2|189493.2|189863.8|189521.8|189882.1|189540.1|189830.3|189488.3|169
1691619900000|2023-08-09 22:25:00|189863.9|189521.9|189889.9|189547.9|189892.1|189550.1|189827|189485|128
1691620200000|2023-08-09 22:30:00|189888.5|189546.5|189867.5|189525.5|189889.8|189547.8|189843.1|189501.1|197
1691620500000|2023-08-09 22:35:00|189867.7|189525.7|189849.2|189507.2|189880.4|189538.4|189848.7|189506.7|101
1691620800000|2023-08-09 22:40:00|189862|189520|189874.4|189532.4|189887.9|189545.9|189844|189502|222
1691621100000|2023-08-09 22:45:00|189874.6|189532.6|189869.1|189527.1|189874.6|189532.6|189840.2|189498.2|125
1691621400000|2023-08-09 22:50:00|189868.9|189526.9|189884|189542|189895.2|189553.2|189864.8|189522.8|618
1691621700000|2023-08-09 22:55:00|189883.4|189541.4|189891.2|189549.2|189902|189560|189875.9|189533.9|666
1691622000000|2023-08-09 23:00:00|189888.9|189546.9|189998|189656|190082.1|189740.1|189874.2|189532.2|364
1691622300000|2023-08-09 23:05:00|189997.9|189655.9|189962.9|189699.2|190001.6|189722.2|189930.7|189655.4|331
1691622600000|2023-08-09 23:10:00|189963|189699.4|189955|189702.1|189977.4|189712.9|189947.1|189694|184
1691622900000|2023-08-09 23:15:00|189954.4|189701.5|189957.4|189704.1|189983.7|189705.6|189954.4|189686.3|152
1691623200000|2023-08-09 23:20:00|189957.3|189704.4|189943.8|189711.8|189964.7|189752.6|189880.8|189698.5|156
1691623500000|2023-08-09 23:25:00|189943.9|189711.7|189958.1|189698.7|189984.6|189763.4|189887|189682.5|168
1691623800000|2023-08-09 23:30:00|189957.7|189698.2|189942.6|189712.1|189993.5|189716.9|189931.2|189677.3|172
1691624100000|2023-08-09 23:35:00|189942.7|189712.7|189884.2|189754.2|189944.3|189759|189880.3|189712.3|87
1691624400000|2023-08-09 23:40:00|189921.8|189713.8|189962.6|189695.3|189997.4|189755.7|189883|189694.8|190
1691624700000|2023-08-09 23:45:00|189962.4|189695.1|189970.9|189702.6|189988.4|189751.7|189881.7|189686.7|197
1691625000000|2023-08-09 23:50:00|189970.7|189702.4|189986.4|189725.1|190020.4|189754.7|189970.7|189681.4|174
1691625300000|2023-08-09 23:55:00|189983.7|189730.1|189985.3|189732.7|189996.2|189750.8|189961.8|189718.7|365
1691625600000|2023-08-10 00:00:00|189977.8|189770.7|189994.9|189779|190010.2|189841|189892|189725.7|557
1691625900000|2023-08-10 00:05:00|189996.2|189780.7|189942.2|189812.2|189996.2|189819|189929.3|189764.7|465
1691626200000|2023-08-10 00:10:00|189943.4|189813.4|190028.4|189898.4|190028.4|189898.4|189936.2|189806.2|390
1691626500000|2023-08-10 00:15:00|190029.9|189899.9|189975.6|189845.6|190033.8|189903.8|189964.3|189834.3|358
1691626800000|2023-08-10 00:20:00|189975.7|189845.7|190031.5|189901.5|190031.8|189901.8|189975.1|189845.1|250
1691627100000|2023-08-10 00:25:00|190030.5|189900.5|190031.8|189901.8|190042.6|189912.6|189971.2|189841.2|303
1691627400000|2023-08-10 00:30:00|190031.9|189901.9|190049|189919|190049.8|189919.8|190019.6|189889.6|411
1691627700000|2023-08-10 00:35:00|190045.8|189915.8|190036.4|189906.4|190048.7|189918.7|190018.5|189888.5|352
1691628000000|2023-08-10 00:40:00|190040.7|189910.7|189976.9|189846.9|190046.1|189916.1|189966.5|189836.5|212
1691628300000|2023-08-10 00:45:00|189976.6|189846.6|189958.6|189828.6|189978.6|189848.6|189944|189814|216
1691628600000|2023-08-10 00:50:00|189958.5|189828.5|189859|189729|189971.1|189841.1|189858.1|189728.1|439
1691628900000|2023-08-10 00:55:00|189858|189728|189916|189786|189938.7|189808.7|189854.2|189724.2|594
1691629200000|2023-08-10 01:00:00|189918.3|189788.3|190020.6|189890.6|190032.9|189902.9|189895.1|189765.1|518
1691629500000|2023-08-10 01:05:00|190020.5|189890.5|189995|189865|190027.3|189897.3|189963.3|189833.3|501
1691629800000|2023-08-10 01:10:00|189992.9|189862.9|190065.4|189935.4|190083.2|189953.2|189992.1|189862.1|586
1691630100000|2023-08-10 01:15:00|190074.1|189944.1|189940.9|189810.9|190116.6|189986.6|189911.7|189748.8|820
1691630400000|2023-08-10 01:20:00|189941.4|189811.4|189941|189811|189952.3|189822.3|189930.8|189800.8|463
1691630700000|2023-08-10 01:25:00|189940.9|189810.9|189912.7|189782.7|189945.4|189815.4|189908.7|189778.7|429
1691631000000|2023-08-10 01:30:00|189912.9|189782.9|189808.5|189678.5|189912.9|189782.9|189795.5|189665.5|735
1691631300000|2023-08-10 01:35:00|189807.3|189677.3|189881.6|189751.6|189890.4|189760.4|189785.2|189655.2|733
1691631600000|2023-08-10 01:40:00|189881.4|189751.4|190051.7|189921.7|190155.8|190025.8|189869.8|189739.8|835
1691631900000|2023-08-10 01:45:00|190050.5|189920.5|189925.2|189795.2|190050.5|189920.5|189850.7|189712|603
1691632200000|2023-08-10 01:50:00|189925.4|189795.4|190032.5|189902.5|190048.4|189918.4|189913.4|189783.4|573
1691632500000|2023-08-10 01:55:00|190032.4|189902.4|189968.6|189838.6|190041.8|189911.8|189967.5|189837.5|705
1691632800000|2023-08-10 02:00:00|189970.1|189840.1|189968.1|189838.1|190033.9|189903.9|189957.7|189827.7|446
1691633100000|2023-08-10 02:05:00|189968.5|189838.5|189901.5|189771.5|189969.3|189839.3|189799.9|189669.9|632
1691633400000|2023-08-10 02:10:00|189900.8|189770.8|189730.8|189600.8|189968.5|189838.5|189729.1|189599.1|823
1691633700000|2023-08-10 02:15:00|189731.3|189601.3|189729.8|189599.8|189759.3|189629.3|189707.8|189577.8|819
1691634000000|2023-08-10 02:20:00|189728.4|189598.4|189757.6|189627.6|189769.1|189639.1|189723|189593|700
1691634300000|2023-08-10 02:25:00|189758.2|189628.2|189725.3|189595.3|189764.6|189634.6|189704.8|189574.8|712
1691634600000|2023-08-10 02:30:00|189723.8|189593.8|189739|189609|189752.5|189622.5|189704.5|189574.5|659
1691634900000|2023-08-10 02:35:00|189741.3|189611.3|189761.1|189631.1|189761.9|189631.9|189737.7|189607.7|711
1691635200000|2023-08-10 02:40:00|189761.8|189631.8|189812.9|189682.9|189814.3|189684.3|189752|189622|541
1691635500000|2023-08-10 02:45:00|189808.2|189678.2|189797.8|189667.8|189814.4|189684.4|189781.3|189651.3|358
1691635800000|2023-08-10 02:50:00|189801|189671|189793|189663|189815.3|189685.3|189764.3|189634.3|401
1691636100000|2023-08-10 02:55:00|189793.4|189663.4|189802|189672|189810.6|189680.6|189788.4|189658.4|293
1691636400000|2023-08-10 03:00:00|189798.8|189668.8|189788.2|189658.2|189808.6|189678.6|189781.6|189651.6|346
1691636700000|2023-08-10 03:05:00|189788.4|189658.4|189792.3|189662.3|189839.9|189709.9|189777.3|189647.3|493
1691637000000|2023-08-10 03:10:00|189791.7|189661.7|189786|189656|189798.8|189668.8|189776.9|189646.9|522
1691637300000|2023-08-10 03:15:00|189786.2|189656.2|189741.9|189611.9|189793.7|189663.7|189735.4|189605.4|666
1691637600000|2023-08-10 03:20:00|189744.9|189614.9|189789.6|189659.6|189797|189667|189729.7|189599.7|703
1691637900000|2023-08-10 03:25:00|189789.4|189659.4|189787.3|189657.3|189795.8|189665.8|189782.1|189652.1|326
1691638200000|2023-08-10 03:30:00|189787.1|189657.1|189789.3|189659.3|189815.4|189685.4|189772.5|189642.5|395
1691638500000|2023-08-10 03:35:00|189789.5|189659.5|189783.2|189653.2|189793|189663|189781.3|189651.3|366
1691638800000|2023-08-10 03:40:00|189783.1|189653.1|189787.5|189657.5|189797.2|189667.2|189777.1|189647.1|276
1691639100000|2023-08-10 03:45:00|189787.1|189657.1|189786.2|189656.2|189795.6|189665.6|189779.4|189649.4|306
1691639400000|2023-08-10 03:50:00|189786.4|189656.4|189779.5|189649.5|189794.8|189664.8|189765.8|189635.8|385
1691639700000|2023-08-10 03:55:00|189779.7|189649.7|189776.9|189646.9|189799.7|189669.7|189755.6|189625.6|325
1691640000000|2023-08-10 04:00:00|189778.7|189648.7|189728.9|189598.9|189801|189671|189702.5|189572.5|487
1691640300000|2023-08-10 04:05:00|189728.1|189598.1|189710.7|189580.7|189729|189599|189699.6|189569.6|588
1691640600000|2023-08-10 04:10:00|189711.5|189581.5|189718.9|189588.9|189730.3|189600.3|189696|189566|424
1691640900000|2023-08-10 04:15:00|189716.8|189586.8|189704.6|189574.6|189725.5|189595.5|189673.6|189543.6|647
1691641200000|2023-08-10 04:20:00|189704.2|189574.2|189714.8|189584.8|189722.3|189592.3|189692.6|189562.6|582
1691641500000|2023-08-10 04:25:00|189714.7|189584.7|189703.3|189573.3|189726.7|189596.7|189700.9|189570.9|638
1691641800000|2023-08-10 04:30:00|189703.4|189573.4|189730.9|189600.9|189732|189602|189703.4|189573.4|434
1691642100000|2023-08-10 04:35:00|189730.5|189600.5|189738.4|189608.4|189739.9|189609.9|189719.3|189589.3|399
1691642400000|2023-08-10 04:40:00|189739.2|189609.2|189768|189638|189768|189638|189724.8|189594.8|423
1691642700000|2023-08-10 04:45:00|189768.2|189638.2|189780.5|189650.5|189801.4|189671.4|189764|189634|444
1691643000000|2023-08-10 04:50:00|189780|189650|189792|189662|189796.6|189666.6|189779.7|189649.7|599
1691643300000|2023-08-10 04:55:00|189792.4|189662.4|189840.8|189710.8|189849.9|189719.9|189786.3|189656.3|633
1691643600000|2023-08-10 05:00:00|189837.5|189707.5|189834.3|189704.3|189839.1|189709.1|189816.8|189686.8|428
1691643900000|2023-08-10 05:05:00|189836.3|189706.3|189829.5|189699.5|189861.2|189731.2|189815.9|189685.9|356
1691644200000|2023-08-10 05:10:00|189828.7|189698.7|189833.5|189703.5|189844.7|189714.7|189828.4|189698.4|353
1691644500000|2023-08-10 05:15:00|189833.4|189703.4|189824.1|189694.1|189841.7|189711.7|189816.6|189686.6|365
1691644800000|2023-08-10 05:20:00|189823.9|189693.9|189722.8|189592.8|189826.7|189696.7|189708.3|189578.3|351
1691645100000|2023-08-10 05:25:00|189723.9|189593.9|189719.9|189589.9|189724.7|189594.7|189696.1|189566.1|590
1691645400000|2023-08-10 05:30:00|189718.7|189588.7|189712|189582|189761.5|189631.5|189697.7|189567.7|572
1691645700000|2023-08-10 05:35:00|189710.7|189580.7|189679.7|189549.7|189726.7|189596.7|189655.9|189525.9|853
1691646000000|2023-08-10 05:40:00|189679.6|189549.6|189698.3|189568.3|189720.3|189590.3|189664.1|189534.1|697
1691646300000|2023-08-10 05:45:00|189703.6|189573.6|189529.4|189399.4|189703.6|189573.6|189529|189399|671
1691646600000|2023-08-10 05:50:00|189529.6|189399.6|189604.8|189474.8|189625|189495|189516.6|189386.6|467
1691646900000|2023-08-10 05:55:00|189605.6|189475.6|189608.7|189478.7|189635.3|189505.3|189582.9|189452.9|346
1691647200000|2023-08-10 06:00:00|189594.2|189504.2|189609.8|189479.8|189640.2|189526.1|189495.5|189365.5|779
1691647500000|2023-08-10 06:05:00|189610.5|189480.5|189559|189429|189614|189496.4|189414.8|189304.8|701
1691647800000|2023-08-10 06:10:00|189561.4|189431.4|189442.2|189312.2|189644.7|189514.7|189414.2|189312.1|700
1691648100000|2023-08-10 06:15:00|189445|189315|189358.3|189268.3|189511.6|189394.5|189316.5|189203.5|690
1691648400000|2023-08-10 06:20:00|189356.6|189266.6|189471.4|189381.4|189496.4|189385|189340.4|189250.4|612
1691648700000|2023-08-10 06:25:00|189471.3|189381.3|189435|189305|189477.4|189387.4|189372.4|189242.4|703
1691649000000|2023-08-10 06:30:00|189436.4|189306.4|189414.2|189324.2|189502.6|189380.4|189400|189304.9|667
1691649300000|2023-08-10 06:35:00|189414|189324|189240.3|189110.3|189420.9|189330.9|189210.6|189095.1|630
1691649600000|2023-08-10 06:40:00|189239.2|189109.2|189224.2|189134.2|189272.8|189182.8|189223.8|189107.7|569
1691649900000|2023-08-10 06:45:00|189224.1|189134.1|189286.2|189196.2|189292.9|189202.9|189121|189031|553
1691650200000|2023-08-10 06:50:00|189286.1|189196.1|189367.3|189237.3|189523.6|189411.7|189285.1|189195.1|784
1691650500000|2023-08-10 06:55:00|189366.5|189236.5|189427.7|189337.7|189427.9|189337.9|189289.3|189199.3|754
1691650800000|2023-08-10 07:00:00|189429.4|189339.4|189338|189208|189484.1|189394.1|189283.9|189193.9|664
1691651100000|2023-08-10 07:05:00|189337.6|189207.6|189052.1|188922.1|189353.7|189223.7|189030.5|188921.8|716
1691651400000|2023-08-10 07:10:00|189054|188924|188729|188599|189054.5|188924.5|188701.7|188587|760
1691651700000|2023-08-10 07:15:00|188728.5|188598.5|188515.4|188385.4|188829|188699|188447.9|188317.9|815
1691652000000|2023-08-10 07:20:00|188518.4|188388.4|188681.6|188551.6|188686.9|188586.1|188456.5|188366.5|612
1691652300000|2023-08-10 07:25:00|188681.5|188551.5|188710.9|188620.9|188878.7|188784.2|188608.3|188510.2|746
1691652600000|2023-08-10 07:30:00|188711.6|188621.6|188780.9|188690.9|188791.6|188701.6|188573.5|188483.5|675
1691652900000|2023-08-10 07:35:00|188778.9|188688.9|188583.9|188493.9|188863.1|188773.1|188561.1|188471.1|573
1691653200000|2023-08-10 07:40:00|188585.3|188495.3|188520.2|188430.2|188589.3|188499.3|188499.3|188409.3|586
1691653500000|2023-08-10 07:45:00|188519.6|188429.6|188543.9|188453.9|188567|188477|188514.4|188424.4|649
1691653800000|2023-08-10 07:50:00|188542.8|188452.8|188631|188541|188718.5|188623.3|188540.2|188450.2|628
1691654100000|2023-08-10 07:55:00|188634.1|188544.1|188471.5|188381.5|188636.8|188546.8|188455.8|188365.8|693
1691654400000|2023-08-10 08:00:00|188467.5|188377.5|188503.4|188413.4|188519.6|188429.6|188326.8|188236.8|753
1691654700000|2023-08-10 08:05:00|188502.5|188412.5|188345.3|188255.3|188503.5|188413.5|188318.2|188188.2|712
1691655000000|2023-08-10 08:10:00|188347.4|188257.4|188380.3|188290.3|188475.4|188352.9|188311.8|188221.8|546
1691655300000|2023-08-10 08:15:00|188380.5|188290.5|188301.7|188211.7|188393|188303|188266.3|188176.3|598
1691655600000|2023-08-10 08:20:00|188300.4|188210.4|187988|187898|188302.3|188212.3|187891|187801|675
1691655900000|2023-08-10 08:25:00|187988.5|187898.5|188069.4|187979.4|188155.7|188065.7|187905.5|187815.5|566
1691656200000|2023-08-10 08:30:00|188070.6|187980.6|187817.9|187727.9|188120.3|188030.3|187817.7|187727.7|720
1691656500000|2023-08-10 08:35:00|187817|187727|188046|187956|188081.8|187991.8|187817|187727|632
1691656800000|2023-08-10 08:40:00|188046.2|187956.2|188037.6|187947.6|188063.9|187973.9|187873.1|187778.6|734
1691657100000|2023-08-10 08:45:00|188037.8|187947.8|188087.8|187997.8|188139.7|188021.3|188037.1|187920.7|604
1691657400000|2023-08-10 08:50:00|188087.7|187997.7|187959.4|187869.4|188106.6|188016.6|187951.9|187861.9|583
1691657700000|2023-08-10 08:55:00|187960.9|187870.9|188155.8|188065.8|188171.5|188075.4|187935.5|187805.5|563
1691658000000|2023-08-10 09:00:00|188156.5|188066.5|188258.8|188168.8|188293.7|188200.9|188144.1|188054.1|731
1691658300000|2023-08-10 09:05:00|188261.4|188171.4|188337.9|188247.9|188348.9|188258.9|188261|188171|459
1691658600000|2023-08-10 09:10:00|188338|188248|188459|188329|188539.9|188409.9|188311|188202.8|535
1691658900000|2023-08-10 09:15:00|188458.9|188328.9|188430.3|188340.3|188479.1|188368.3|188344.8|188254.8|550
1691659200000|2023-08-10 09:20:00|188429|188339|188470.9|188380.9|188516|188426|188320.3|188220.4|625
1691659500000|2023-08-10 09:25:00|188471.1|188381.1|188437.6|188347.6|188475.5|188385.5|188423|188333|551
1691659800000|2023-08-10 09:30:00|188440.1|188350.1|188423.3|188333.3|188465.2|188375.2|188414.6|188324.6|740
1691660100000|2023-08-10 09:35:00|188423.4|188333.4|188411.8|188321.8|188428.3|188338.3|188378|188288|491
1691660400000|2023-08-10 09:40:00|188414.7|188324.7|188399.4|188309.4|188464.9|188374.9|188352.2|188262.2|537
1691660700000|2023-08-10 09:45:00|188398.6|188308.6|188337.6|188247.6|188425.8|188335.8|188333.7|188243.7|636
1691661000000|2023-08-10 09:50:00|188337.8|188247.8|188095.4|188005.4|188354.7|188252.4|188082.7|187992.7|591
1691661300000|2023-08-10 09:55:00|188095.8|188005.8|188169.4|188079.4|188211.6|188089.9|188089.2|187999.2|626
1691661600000|2023-08-10 10:00:00|188172.6|188082.6|188184|188094|188237.4|188147.4|187986.7|187896.7|656
1691661900000|2023-08-10 10:05:00|188183.8|188093.8|188201|188111|188238.3|188148.3|188156.4|188066.4|495
1691662200000|2023-08-10 10:10:00|188202|188112|188227.3|188137.3|188228.7|188138.7|188150.6|188060.6|555
1691662500000|2023-08-10 10:15:00|188228.7|188138.7|188196.2|188106.2|188232.3|188142.3|188162.3|188072.3|646
1691662800000|2023-08-10 10:20:00|188196.3|188106.3|188182|188092|188267.8|188177.8|188168.1|188078.1|554
1691663100000|2023-08-10 10:25:00|188180.9|188090.9|188150.5|188060.5|188184.2|188094.2|188119.3|188029.3|381
1691663400000|2023-08-10 10:30:00|188147.9|188057.9|188090|187960|188165.5|188075.5|188086.6|187956.6|446
1691663700000|2023-08-10 10:35:00|188090.2|187960.2|187998|187908|188092.3|187962.3|187943.9|187853.9|626
1691664000000|2023-08-10 10:40:00|187997.9|187907.9|187924.3|187834.3|187998.6|187908.6|187871.3|187781.3|561
1691664300000|2023-08-10 10:45:00|187924.4|187834.4|187920|187830|187933.6|187843.6|187894|187804|434
1691664600000|2023-08-10 10:50:00|187920.1|187830.1|187793.8|187703.8|187923.6|187833.6|187783.7|187693.7|452
1691664900000|2023-08-10 10:55:00|187791.8|187701.8|187860.8|187730.8|187878.5|187761|187787.3|187697.3|529
1691665200000|2023-08-10 11:00:00|187860.6|187730.6|187865.4|187775.4|187942.7|187852.7|187782.9|187692.9|616
1691665500000|2023-08-10 11:05:00|187865|187775|187789.6|187699.6|187865.2|187775.2|187671.8|187581.8|528
1691665800000|2023-08-10 11:10:00|187788.2|187698.2|187572.5|187442.5|187797.9|187707.9|187528.4|187429.5|801
1691666100000|2023-08-10 11:15:00|187569.9|187439.9|187742.7|187612.7|187746.1|187616.1|187472.3|187382.3|633
1691666400000|2023-08-10 11:20:00|187742.6|187612.6|187721.8|187631.8|187753.3|187652.6|187596.1|187506.1|535
1691666700000|2023-08-10 11:25:00|187721.7|187631.7|187816|187686|187816.7|187726.7|187698.3|187608.3|578
1691667000000|2023-08-10 11:30:00|187816.8|187686.8|187745.5|187615.5|187935.3|187807.5|187703.4|187613.4|713
1691667300000|2023-08-10 11:35:00|187746.8|187616.8|187788.7|187698.7|187799|187709|187674.1|187584.1|626
1691667600000|2023-08-10 11:40:00|187788.8|187698.8|187808.9|187718.9|187819.6|187729.6|187781.9|187691.9|495
1691667900000|2023-08-10 11:45:00|187811.8|187721.8|187823.5|187733.5|187839.2|187749.2|187778.5|187688.5|579
1691668200000|2023-08-10 11:50:00|187815.3|187725.3|187816|187726|187899.7|187809.7|187732.1|187642.1|694
1691668500000|2023-08-10 11:55:00|187816.3|187726.3|187783.4|187693.4|187847.3|187757.3|187781.3|187691.3|564
1691668800000|2023-08-10 12:00:00|187783.5|187693.5|187683.6|187593.6|187785.8|187695.8|187616.7|187526.7|641
1691669100000|2023-08-10 12:05:00|187683.7|187593.7|187790.1|187700.1|187802.9|187712.9|187657.4|187567.4|625
1691669400000|2023-08-10 12:10:00|187790.2|187700.2|187679.8|187589.8|187838.3|187748.3|187666.1|187576.1|659
1691669700000|2023-08-10 12:15:00|187681|187591|187606.7|187516.7|187739.4|187649.4|187527.1|187437.1|739
1691670000000|2023-08-10 12:20:00|187606.3|187516.3|187647.5|187517.5|187698.3|187608.3|187599.3|187509.3|751
1691670300000|2023-08-10 12:25:00|187653.5|187523.5|187779.4|187437.4|187814.1|187641.1|187629.1|187437.4|691
1691670600000|2023-08-10 12:30:00|187782.5|187440.5|187725|187508.4|187991.3|187649.3|186695.8|186509.8|1065
1691670900000|2023-08-10 12:35:00|187682.1|187552.1|187704.4|187614.4|187726.2|187623.2|187184.1|187011.7|1065
1691671200000|2023-08-10 12:40:00|187704.1|187614.1|188032.8|187902.8|188336.6|188227.9|187701.1|187611.1|1092
1691671500000|2023-08-10 12:45:00|188032.9|187902.9|187720.3|187590.3|188179.4|188049.4|187487.6|187381.7|1063
1691671800000|2023-08-10 12:50:00|187713.8|187583.8|187429|187299|187778.4|187659.3|187418.5|187288.5|934
1691672100000|2023-08-10 12:55:00|187429.7|187299.7|187362.5|187272.5|187670.6|187540.6|187349.5|187259.5|981
1691672400000|2023-08-10 13:00:00|187362.6|187272.6|187423.1|187333.1|187738.5|187608.5|187285.2|187195.2|1001
1691672700000|2023-08-10 13:05:00|187423.6|187333.6|187482.3|187352.3|187628.1|187509.3|187201.6|187111.6|987
1691673000000|2023-08-10 13:10:00|187483.6|187353.6|187467.3|187337.3|187712.8|187622.8|187413.8|187299.2|1011
1691673300000|2023-08-10 13:15:00|187466.6|187336.6|187282|187192|187471.5|187363.1|187240.3|187145.1|877
1691673600000|2023-08-10 13:20:00|187282.3|187192.3|187539.3|187449.3|187599.6|187509.6|187274.5|187147.3|935
1691673900000|2023-08-10 13:25:00|187534.4|187444.4|187570.8|187440.8|187738.2|187648.2|187502.1|187412.1|930
1691674200000|2023-08-10 13:30:00|187571.9|187441.9|187675|187545|187999.8|187886.4|187567.5|187440.9|1012
1691674500000|2023-08-10 13:35:00|187679.1|187549.1|187562.2|187472.2|187679.1|187577.8|187384.1|187278.4|926
1691674800000|2023-08-10 13:40:00|187562|187472|187403.6|187313.6|187580.2|187490.2|187374.9|187284.9|901
1691675100000|2023-08-10 13:45:00|187404.6|187314.6|187362.2|187232.2|187516.2|187426.2|187213.7|187115.6|981
1691675400000|2023-08-10 13:50:00|187363.1|187233.1|187304.3|187214.3|187477.1|187363.4|187301.5|187211.5|986
1691675700000|2023-08-10 13:55:00|187305|187215|187128.2|186998.2|187369.1|187279.1|187062.3|186972.3|863
1691676000000|2023-08-10 14:00:00|187124.9|186994.9|187209.4|187079.4|187331.3|187241.3|186997.9|186897.8|963
1691676300000|2023-08-10 14:05:00|187205.6|187075.6|187173.8|187083.8|187309.8|187219.8|187090.7|187000.7|911
1691676600000|2023-08-10 14:10:00|187174.9|187084.9|187214.3|187124.3|187343.3|187253.3|187156.9|187066.9|849
1691676900000|2023-08-10 14:15:00|187219|187129|187028.5|186898.5|187219.4|187129.4|186971.1|186856.8|785
1691677200000|2023-08-10 14:20:00|187029.4|186899.4|187199.1|187109.1|187208.5|187118.5|186895.6|186805.6|833
1691677500000|2023-08-10 14:25:00|187199.5|187109.5|187199.1|187069.1|187308.3|187218.3|187174.9|187051.2|753
1691677800000|2023-08-10 14:30:00|187194.1|187064.1|186993.2|186903.2|187241.7|187151.7|186977.3|186887.3|781
1691678100000|2023-08-10 14:35:00|186994.7|186904.7|186942|186852|187027.7|186937.7|186822.8|186732.8|793
1691678400000|2023-08-10 14:40:00|186940.3|186850.3|187181.7|187091.7|187196.9|187106.9|186940.2|186850.2|736
1691678700000|2023-08-10 14:45:00|187187.9|187097.9|187304.2|187174.2|187510.1|187420.1|187187.3|187060.9|918
1691679000000|2023-08-10 14:50:00|187304.1|187174.1|187301.7|187211.7|187405|187315|187194.1|187064.1|821
1691679300000|2023-08-10 14:55:00|187306.3|187216.3|187125.1|187035.1|187308.3|187218.3|187031.6|186901.6|834
1691679600000|2023-08-10 15:00:00|187125.7|187035.7|187384.1|187294.1|187518|187425.3|187120.1|187030.1|913
1691679900000|2023-08-10 15:05:00|187383|187293|187455.4|187325.4|187498.4|187408.4|187383|187289.5|892
1691680200000|2023-08-10 15:10:00|187455.3|187325.3|187418.8|187328.8|187497.4|187407.4|187353.6|187263.6|752
1691680500000|2023-08-10 15:15:00|187418.5|187328.5|187408.3|187318.3|187471.4|187381.4|187388.5|187298.5|818
1691680800000|2023-08-10 15:20:00|187408.4|187318.4|187542.5|187452.5|187665.4|187543.2|187393.5|187303.5|823
1691681100000|2023-08-10 15:25:00|187539.4|187449.4|187419.9|187329.9|187564.7|187474.7|187374.5|187284.5|690
1691681400000|2023-08-10 15:30:00|187418.7|187328.7|187174.9|187044.9|187418.7|187328.7|187169.5|187039.5|812
1691681700000|2023-08-10 15:35:00|187174.3|187044.3|187334.2|187204.2|187467.9|187337.9|187118.6|186988.6|774
1691682000000|2023-08-10 15:40:00|187334.5|187204.5|187304.4|187174.4|187342|187212|187165.2|187035.2|724
1691682300000|2023-08-10 15:45:00|187299.8|187169.8|187301|187171|187367.2|187276.2|187281.8|187151.8|637
1691682600000|2023-08-10 15:50:00|187301.1|187171.1|187376.8|187246.8|187378.2|187248.2|187280.4|187150.4|597
1691682900000|2023-08-10 15:55:00|187375.1|187245.1|187306.5|187176.5|187435.4|187305.4|187271.8|187141.8|601
1691683200000|2023-08-10 16:00:00|187300.4|187170.4|187268|187138|187306.2|187176.2|187245.8|187115.8|841
1691683500000|2023-08-10 16:05:00|187267.8|187137.8|187349.8|187219.8|187359.3|187229.3|187248.3|187118.3|779
1691683800000|2023-08-10 16:10:00|187349.3|187219.3|187308|187178|187353.9|187223.9|187290|187160|770
1691684100000|2023-08-10 16:15:00|187307|187177|187310.1|187180.1|187357.6|187227.6|187286.9|187156.9|743
1691684400000|2023-08-10 16:20:00|187311.5|187181.5|187459.6|187329.6|187504.3|187374.3|187309.9|187179.9|840
1691684700000|2023-08-10 16:25:00|187459.9|187329.9|187526.9|187396.9|187549.7|187419.7|187441.3|187328.3|858
1691685000000|2023-08-10 16:30:00|187526.1|187396.1|187472|187342|187575.8|187445.8|187472|187342|752
1691685300000|2023-08-10 16:35:00|187472.1|187342.1|187410|187320|187543.9|187413.9|187304|187174|633
1691685600000|2023-08-10 16:40:00|187410.5|187320.5|187427.9|187337.9|187473.7|187383.7|187366.4|187276.4|586
1691685900000|2023-08-10 16:45:00|187427.1|187337.1|187376.7|187286.7|187443.3|187353.3|187363|187273|544
1691686200000|2023-08-10 16:50:00|187378.5|187288.5|187568.9|187438.9|187569.2|187439.2|187377.8|187287.8|636
1691686500000|2023-08-10 16:55:00|187565.4|187435.4|187540.2|187450.2|187598.9|187506.2|187540|187422.7|791
1691686800000|2023-08-10 17:00:00|187540.6|187450.6|187549.2|187459.2|187597.8|187494.5|187484.4|187394.4|775
1691687100000|2023-08-10 17:05:00|187549.1|187459.1|187551.4|187461.4|187566|187476|187530.3|187440.3|559
1691687400000|2023-08-10 17:10:00|187551.3|187461.3|187571|187441|187600.9|187473.8|187543.2|187426.9|526
1691687700000|2023-08-10 17:15:00|187570.5|187440.5|187609.4|187479.4|187613.4|187483.4|187560.8|187430.8|564
1691688000000|2023-08-10 17:20:00|187609.8|187479.8|187834.3|187704.3|187874.4|187744.4|187586.8|187456.8|778
1691688300000|2023-08-10 17:25:00|187833.8|187703.8|188101.6|187971.6|188142.3|188012.3|187826.7|187696.7|834
1691688600000|2023-08-10 17:30:00|188110.3|187980.3|188165.6|188075.6|188236.1|188119|188064.6|187974.6|841
1691688900000|2023-08-10 17:35:00|188165.5|188075.5|188237.3|188107.3|188295.5|188165.5|188165.5|188042.8|888
1691689200000|2023-08-10 17:40:00|188238.1|188108.1|188114.5|187984.5|188250.6|188120.6|188098.6|187968.6|660
1691689500000|2023-08-10 17:45:00|188114.4|187984.4|188068.1|187978.1|188134.8|188004.8|187909.4|187779.4|799
1691689800000|2023-08-10 17:50:00|188071.6|187981.6|188207.2|188077.2|188216|188086|188024.9|187894.9|809
1691690100000|2023-08-10 17:55:00|188207.3|188077.3|188433.8|188303.8|188441.7|188311.7|188199.9|188069.9|749
1691690400000|2023-08-10 18:00:00|188433.2|188303.2|188392.9|188262.9|188500.5|188370.5|188380.6|188250.6|802
1691690700000|2023-08-10 18:05:00|188393.1|188263.1|188371.7|188241.7|188404.5|188274.5|188250.9|188120.9|751
1691691000000|2023-08-10 18:10:00|188369.6|188239.6|188176.5|188046.5|188380.8|188250.8|188170.6|188040.6|727
1691691300000|2023-08-10 18:15:00|188176.4|188046.4|188165.3|188035.3|188363.6|188233.6|188130.7|188000.7|775
1691691600000|2023-08-10 18:20:00|188165.5|188035.5|188049.5|187919.5|188225.5|188095.5|188000.1|187870.1|631
1691691900000|2023-08-10 18:25:00|188048.3|187918.3|188169.3|188039.3|188169.3|188039.3|188021.1|187891.1|663
1691692200000|2023-08-10 18:30:00|188168|188038|188124.2|187994.2|188199.5|188069.5|188062.9|187932.9|690
1691692500000|2023-08-10 18:35:00|188125|187995|188120|187990|188164.1|188034.1|188099.2|187969.2|698
1691692800000|2023-08-10 18:40:00|188119|187989|188161.6|188031.6|188192.4|188062.4|188102.7|187972.7|784
1691693100000|2023-08-10 18:45:00|188160.9|188030.9|188097.3|187967.3|188172.7|188042.7|188081.2|187951.2|879
1691693400000|2023-08-10 18:50:00|188098.1|187968.1|188043.6|187913.6|188110.3|187980.3|187951.5|187821.5|813
1691693700000|2023-08-10 18:55:00|188042.5|187912.5|188238.6|188108.6|188238.6|188108.6|188030.2|187900.2|687
1691694000000|2023-08-10 19:00:00|188237.4|188107.4|188224.6|188094.6|188379.9|188249.9|188224.6|188094.6|687
1691694300000|2023-08-10 19:05:00|188221.7|188091.7|188052|187922|188221.7|188091.7|188026.2|187896.2|460
1691694600000|2023-08-10 19:10:00|188052.9|187922.9|188060.7|187930.7|188107.3|187977.3|188023.9|187893.9|559
1691694900000|2023-08-10 19:15:00|188062.1|187932.1|188122.6|187992.6|188127.7|187997.7|188039|187909|713
1691695200000|2023-08-10 19:20:00|188121.7|187991.7|188219.7|188089.7|188231.5|188101.5|188121.7|187991.7|532
1691695500000|2023-08-10 19:25:00|188219.1|188089.1|188346.4|188216.4|188346.7|188216.7|188209.6|188079.6|519
1691695800000|2023-08-10 19:30:00|188349.1|188219.1|188405|188275|188455.1|188325.1|188320.9|188190.9|734
1691696100000|2023-08-10 19:35:00|188404.2|188274.2|188385.9|188255.9|188468.3|188338.3|188377.7|188247.7|595
1691696400000|2023-08-10 19:40:00|188386.2|188256.2|188409.4|188279.4|188414.1|188284.1|188381.1|188251.1|595
1691696700000|2023-08-10 19:45:00|188408.4|188278.4|188443.8|188313.8|188469.7|188339.7|188378.2|188248.2|626
1691697000000|2023-08-10 19:50:00|188444.1|188314.1|188468.4|188338.4|188508.7|188378.7|188415|188285|506
1691697300000|2023-08-10 19:55:00|188469.3|188339.3|188433.9|188303.9|188561|188431|188427.4|188297.4|688
1691697600000|2023-08-10 20:00:00|188434.2|188304.2|188382|188252|188447.1|188317.1|188367.8|188237.8|429
1691697900000|2023-08-10 20:05:00|188383.7|188253.7|188406.8|188276.8|188411.5|188281.5|188372.7|188242.7|666
1691698200000|2023-08-10 20:10:00|188406.9|188276.9|188347.5|188217.5|188408.7|188278.7|188347.5|188217.5|498
1691698500000|2023-08-10 20:15:00|188355.7|188225.7|188464.8|188334.8|188490.1|188360.1|188355.7|188225.7|399
1691698800000|2023-08-10 20:20:00|188466.1|188336.1|188404.3|188274.3|188466.2|188336.2|188400.6|188270.6|438
1691699100000|2023-08-10 20:25:00|188406.8|188276.8|188418.6|188288.6|188463.8|188306.6|188396.8|188250.9|538
1691699400000|2023-08-10 20:30:00|188455.5|188248.3|188759.6|188557.7|188779.4|188621.4|188414.9|188241.4|499
1691699700000|2023-08-10 20:35:00|188759.5|188557.6|188729|188599|188770.8|188610.4|188678.9|188510.3|354
1691700000000|2023-08-10 20:40:00|188729.7|188599.7|188786.5|188656.5|188792.3|188662.3|188729.7|188599.7|304
1691700300000|2023-08-10 20:45:00|188786.2|188656.2|188785.8|188655.8|188793.5|188663.5|188780.5|188650.5|311
1691700600000|2023-08-10 20:50:00|188794.9|188664.9|188796.1|188666.1|188797.6|188667.6|188785.7|188655.7|189
1691700900000|2023-08-10 20:55:00|188796.2|188666.2|188652|188310|188846.7|188666.2|188634.7|188292.7|365
1691701200000|2023-08-10 21:00:00|188679.7|188337.7|188679.7|188337.7|188679.7|188337.7|188679.7|188337.7|1
1691703000000|2023-08-10 21:30:00|188508|188166|188500.3|188158.3|188544.1|188202.1|188463.3|188121.3|181
1691703300000|2023-08-10 21:35:00|188513.1|188171.1|188573.5|188231.5|188586.2|188244.2|188489.1|188147.1|288
1691703600000|2023-08-10 21:40:00|188573.6|188231.6|188542.2|188200.2|188592.2|188250.2|188471.1|188129.1|391
1691703900000|2023-08-10 21:45:00|188541.6|188199.6|188524.7|188182.7|188593.7|188251.7|188486.4|188144.4|356
1691704200000|2023-08-10 21:50:00|188522.6|188180.6|188516.2|188174.2|188576.9|188234.9|188458.5|188116.5|423
1691704500000|2023-08-10 21:55:00|188518.5|188176.5|188500|188158|188599.8|188257.8|188463.2|188121.2|403
1691704800000|2023-08-10 22:00:00|188498.9|188156.9|188555.2|188213.2|188557.1|188215.1|188485.1|188143.1|72
1691705100000|2023-08-10 22:05:00|188527.3|188185.3|188471.3|188129.3|188528.1|188186.1|188471.3|188129.3|22
1691706000000|2023-08-10 22:20:00|188451.6|188109.6|188504.6|188162.6|188508.5|188166.5|188451.6|188109.6|46
1691706300000|2023-08-10 22:25:00|188528.8|188186.8|188522.4|188180.4|188625.1|188283.1|188441.8|188099.8|245
1691706600000|2023-08-10 22:30:00|188512.3|188170.3|188517.3|188175.3|188566.5|188224.5|188439.4|188097.4|190
1691706900000|2023-08-10 22:35:00|188517.5|188175.5|188481|188139|188564.4|188222.4|188442.4|188100.4|350
1691707200000|2023-08-10 22:40:00|188509.7|188167.7|188463.7|188121.7|188558.4|188216.4|188457.2|188115.2|377
1691707500000|2023-08-10 22:45:00|188463.5|188121.5|188496.2|188154.2|188562.9|188220.9|188444.7|188102.7|280
1691707800000|2023-08-10 22:50:00|188494.8|188152.8|188518.4|188176.4|188534|188192|188469.8|188127.8|231
1691708100000|2023-08-10 22:55:00|188518.6|188176.6|188515.3|188173.3|188618.1|188276.1|188479.9|188137.9|394
1691708400000|2023-08-10 23:00:00|188515.4|188173.4|188523.8|188181.8|188565.7|188223.7|188464.9|188122.9|411
1691708700000|2023-08-10 23:05:00|188524.7|188182.7|188546.1|188204.1|188586.4|188244.4|188480.6|188138.6|417
1691709000000|2023-08-10 23:10:00|188546.2|188204.2|188533.8|188191.8|188559.7|188217.7|188451|188109|344
1691709300000|2023-08-10 23:15:00|188479.3|188137.3|188556.9|188214.9|188570.5|188228.5|188457.8|188115.8|336
1691709600000|2023-08-10 23:20:00|188559.4|188217.4|188548.3|188206.3|188577.4|188235.4|188474|188132|377
1691709900000|2023-08-10 23:25:00|188538.2|188196.2|188546.6|188204.6|188603.1|188261.1|188523.7|188181.7|285
1691710200000|2023-08-10 23:30:00|188478.4|188136.4|188534.4|188192.4|188556.1|188214.1|188467.4|188125.4|176
1691710500000|2023-08-10 23:35:00|188534.1|188192.1|188609.1|188267.1|188613.2|188271.2|188504.5|188162.5|372
1691710800000|2023-08-10 23:40:00|188608.8|188266.8|188541.2|188199.2|188623.1|188281.1|188540.4|188198.4|327
1691711100000|2023-08-10 23:45:00|188540.7|188198.7|188570.8|188228.8|188602.1|188260.1|188515.4|188173.4|351
1691711400000|2023-08-10 23:50:00|188570.9|188228.9|188521.8|188179.8|188601.6|188259.6|188517.1|188175.1|320
1691711700000|2023-08-10 23:55:00|188522|188180|188566.3|188224.3|188622.3|188280.3|188497.7|188155.7|446
1691712000000|2023-08-11 00:00:00|188551.7|188209.7|188609.6|188389.7|188670.9|188408.8|188402.3|188060.3|790
1691712300000|2023-08-11 00:05:00|188610.3|188389.5|188575.4|188445.4|188632.5|188448.5|188539.5|188358.6|484
1691712600000|2023-08-11 00:10:00|188615.5|188406.2|188655.4|188525.4|188717.6|188547.6|188576.3|188406.2|318
1691712900000|2023-08-11 00:15:00|188654.6|188524.6|188572.7|188442.7|188655.4|188525.4|188555.6|188425.6|397
1691713200000|2023-08-11 00:20:00|188575.3|188445.3|188579.3|188449.3|188583.5|188453.5|188551.8|188421.8|330
1691713500000|2023-08-11 00:25:00|188579.1|188449.1|188574.5|188444.5|188581.1|188451.1|188555.1|188425.1|256
1691713800000|2023-08-11 00:30:00|188573.7|188443.7|188573.4|188443.4|188581.1|188451.1|188567.4|188437.4|242
1691714100000|2023-08-11 00:35:00|188573.8|188443.8|188577.5|188447.5|188599.5|188469.5|188569.5|188439.5|288
1691714400000|2023-08-11 00:40:00|188577.6|188447.6|188573.8|188443.8|188578.3|188448.3|188562.2|188432.2|276
1691714700000|2023-08-11 00:45:00|188573.9|188443.9|188464.7|188334.7|188576.3|188446.3|188454.4|188324.4|434
1691715000000|2023-08-11 00:50:00|188463.4|188333.4|188506.4|188376.4|188508.1|188378.1|188460.7|188330.7|315
1691715300000|2023-08-11 00:55:00|188504.9|188374.9|188486.8|188356.8|188505.8|188375.8|188486|188356|204
1691715600000|2023-08-11 01:00:00|188481.3|188351.3|188377.2|188247.2|188483|188353|188369.5|188239.5|407
1691715900000|2023-08-11 01:05:00|188373.5|188243.5|188423.6|188293.6|188424.4|188294.4|188373.5|188243.5|374
1691716200000|2023-08-11 01:10:00|188424|188294|188410.4|188280.4|188433.5|188303.5|188410.4|188280.4|175
1691716500000|2023-08-11 01:15:00|188410.5|188280.5|188373.7|188243.7|188410.6|188280.6|188362.3|188232.3|288
1691716800000|2023-08-11 01:20:00|188373.2|188243.2|188374.5|188244.5|188400.8|188270.8|188359.9|188229.9|598
1691717100000|2023-08-11 01:25:00|188375.3|188245.3|188407.5|188277.5|188412.1|188282.1|188365.3|188235.3|425
1691717400000|2023-08-11 01:30:00|188407.3|188277.3|188465.3|188335.3|188469.7|188339.7|188402.4|188272.4|419
1691717700000|2023-08-11 01:35:00|188465|188335|188459.9|188329.9|188465.7|188335.7|188453.7|188323.7|406
1691718000000|2023-08-11 01:40:00|188460.4|188330.4|188449.6|188319.6|188466.3|188336.3|188439.6|188309.6|394
1691718300000|2023-08-11 01:45:00|188451.1|188321.1|188424.8|188294.8|188451.1|188321.1|188424.8|188294.8|273
1691718600000|2023-08-11 01:50:00|188425|188295|188378.9|188248.9|188432.1|188302.1|188372.7|188242.7|252
1691718900000|2023-08-11 01:55:00|188379|188249|188462.5|188332.5|188463.1|188333.1|188378.9|188248.9|511
1691719200000|2023-08-11 02:00:00|188463|188333|188497.6|188367.6|188529.1|188399.1|188462.9|188332.9|448
1691719500000|2023-08-11 02:05:00|188497.8|188367.8|188468|188338|188512.5|188382.5|188465.8|188335.8|280
1691719800000|2023-08-11 02:10:00|188468.2|188338.2|188472.9|188342.9|188473.2|188343.2|188463.9|188333.9|162
1691720100000|2023-08-11 02:15:00|188473|188343|188472.7|188342.7|188479.7|188349.7|188452.6|188322.6|204
1691720400000|2023-08-11 02:20:00|188473.1|188343.1|188549.8|188419.8|188557.8|188427.8|188472.3|188342.3|454
1691720700000|2023-08-11 02:25:00|188550.5|188420.5|188564.6|188434.6|188568|188438|188546.3|188416.3|502
1691721000000|2023-08-11 02:30:00|188563.1|188433.1|188627.3|188497.3|188651.9|188521.9|188563.1|188433.1|441
1691721300000|2023-08-11 02:35:00|188627.2|188497.2|188715.3|188585.3|188741.3|188611.3|188624.7|188494.7|350
1691721600000|2023-08-11 02:40:00|188715.2|188585.2|188616.3|188486.3|188715.2|188585.2|188615.3|188485.3|303
1691721900000|2023-08-11 02:45:00|188616.5|188486.5|188576.1|188446.1|188633|188503|188558.1|188428.1|358
1691722200000|2023-08-11 02:50:00|188576.2|188446.2|188626.8|188496.8|188678.5|188548.5|188576.2|188446.2|309
1691722500000|2023-08-11 02:55:00|188628.8|188498.8|188632.1|188502.1|188633.5|188503.5|188577.8|188447.8|320
1691722800000|2023-08-11 03:00:00|188632.9|188502.9|188621.5|188491.5|188679.8|188549.8|188620.8|188490.8|367
1691723100000|2023-08-11 03:05:00|188618.3|188488.3|188590|188460|188618.3|188488.3|188575.1|188445.1|290
1691723400000|2023-08-11 03:10:00|188590.1|188460.1|188627.9|188497.9|188640.9|188510.9|188578.5|188448.5|253
1691723700000|2023-08-11 03:15:00|188628.2|188498.2|188638.6|188508.6|188667|188537|188615.6|188485.6|261
1691724000000|2023-08-11 03:20:00|188638.4|188508.4|188658.3|188528.3|188671.2|188541.2|188632.2|188502.2|171
1691724300000|2023-08-11 03:25:00|188660.2|188530.2|188621.5|188491.5|188723.1|188593.1|188613.8|188483.8|270
1691724600000|2023-08-11 03:30:00|188620.1|188490.1|188546.8|188416.8|188620.1|188490.1|188521|188391|250
1691724900000|2023-08-11 03:35:00|188547.9|188417.9|188662|188532|188704.1|188574.1|188547|188417|253
1691725200000|2023-08-11 03:40:00|188661.4|188531.4|188692.1|188562.1|188700.2|188570.2|188651|188521|143
1691725500000|2023-08-11 03:45:00|188691.7|188561.7|188687.4|188557.4|188715|188585|188687.4|188557.4|126
1691725800000|2023-08-11 03:50:00|188689.6|188559.6|188642.3|188512.3|188691.1|188561.1|188573.8|188443.8|286
1691726100000|2023-08-11 03:55:00|188640.9|188510.9|188627.5|188497.5|188646.3|188516.3|188611.6|188481.6|154
1691726400000|2023-08-11 04:00:00|188627.3|188497.3|188625.2|188495.2|188634|188504|188619.1|188489.1|132
1691726700000|2023-08-11 04:05:00|188625|188495|188623|188493|188627.9|188497.9|188614.7|188484.7|113
1691727000000|2023-08-11 04:10:00|188623.2|188493.2|188631.4|188501.4|188633.3|188503.3|188616.2|188486.2|147
1691727300000|2023-08-11 04:15:00|188631.2|188501.2|188633.1|188503.1|188638.1|188508.1|188628|188498|135
1691727600000|2023-08-11 04:20:00|188632.8|188502.8|188634.8|188504.8|188642.9|188512.9|188625.1|188495.1|74
1691727900000|2023-08-11 04:25:00|188635.1|188505.1|188640.5|188510.5|188646.5|188516.5|188629.5|188499.5|105
1691728200000|2023-08-11 04:30:00|188639.5|188509.5|188642.3|188512.3|188647.2|188517.2|188635.7|188505.7|133
1691728500000|2023-08-11 04:35:00|188641.3|188511.3|188647.8|188517.8|188657.7|188527.7|188641.3|188511.3|124
1691728800000|2023-08-11 04:40:00|188647.9|188517.9|188606.3|188476.3|188651.4|188521.4|188604.7|188474.7|177
1691729100000|2023-08-11 04:45:00|188605.5|188475.5|188616.1|188486.1|188621.2|188491.2|188600|188470|128
1691729400000|2023-08-11 04:50:00|188617.7|188487.7|188663.7|188533.7|188665.2|188535.2|188613.5|188483.5|223
1691729700000|2023-08-11 04:55:00|188663.6|188533.6|188660|188530|188664.2|188534.2|188652.9|188522.9|196
1691730000000|2023-08-11 05:00:00|188659.9|188529.9|188670.5|188540.5|188672.4|188542.4|188657|188527|249
1691730300000|2023-08-11 05:05:00|188669.4|188539.4|188647.1|188517.1|188669.8|188539.8|188639.1|188509.1|336
1691730600000|2023-08-11 05:10:00|188645.2|188515.2|188648.8|188518.8|188664.1|188534.1|188642.2|188512.2|273
1691730900000|2023-08-11 05:15:00|188648.4|188518.4|188628.6|188498.6|188655.5|188525.5|188623.9|188493.9|322
1691731200000|2023-08-11 05:20:00|188628.5|188498.5|188648.4|188518.4|188648.5|188518.5|188608.9|188478.9|281
1691731500000|2023-08-11 05:25:00|188648.6|188518.6|188653.6|188523.6|188660.6|188530.6|188646.4|188516.4|190
1691731800000|2023-08-11 05:30:00|188653.7|188523.7|188656.8|188526.8|188659.4|188529.4|188645|188515|329
1691732100000|2023-08-11 05:35:00|188657|188527|188653.3|188523.3|188658.8|188528.8|188645.9|188515.9|246
1691732400000|2023-08-11 05:40:00|188652.3|188522.3|188652|188522|188660.7|188530.7|188649|188519|145
1691732700000|2023-08-11 05:45:00|188653.1|188523.1|188633.1|188503.1|188662.3|188532.3|188597.6|188467.6|207
1691733000000|2023-08-11 05:50:00|188632.9|188502.9|188487|188357|188634.7|188504.7|188450|188320|464
1691733300000|2023-08-11 05:55:00|188486.6|188356.6|188475.7|188345.7|188493.8|188363.8|188468.8|188338.8|310
1691733600000|2023-08-11 06:00:00|188475.9|188345.9|188743.3|188613.3|188786.7|188656.7|188345.9|188255.9|622
1691733900000|2023-08-11 06:05:00|188743.6|188613.6|188706.3|188576.3|188815.1|188685.1|188674.9|188544.9|760
1691734200000|2023-08-11 06:10:00|188709.7|188579.7|188452|188322|188720|188590|188420.8|188290.8|865
1691734500000|2023-08-11 06:15:00|188452.1|188322.1|188495.7|188365.7|188519.5|188389.5|188422.1|188292.1|841
1691734800000|2023-08-11 06:20:00|188496|188366|188407.4|188277.4|188611.6|188481.6|188385|188255|742
1691735100000|2023-08-11 06:25:00|188407.3|188277.3|188363|188233|188414.6|188284.6|188294|188164|827
1691735400000|2023-08-11 06:30:00|188364.3|188234.3|188333.5|188203.5|188398|188268|188320.5|188190.5|792
1691735700000|2023-08-11 06:35:00|188334.2|188204.2|188366|188276|188408.9|188318.9|188252.3|188155.1|788
1691736000000|2023-08-11 06:40:00|188368.2|188278.2|188359.6|188269.6|188393.5|188303.5|188284.5|188194.5|735
1691736300000|2023-08-11 06:45:00|188363.7|188273.7|188484.8|188394.8|188520.7|188430.7|188343.7|188253.7|789
1691736600000|2023-08-11 06:50:00|188484.2|188394.2|188378|188288|188489.7|188399.7|188368.8|188278.8|642
1691736900000|2023-08-11 06:55:00|188378.1|188288.1|188602.2|188472.2|188633.9|188506.7|188377.6|188287.6|732
1691737200000|2023-08-11 07:00:00|188599.6|188469.6|188505|188415|188640.4|188542.8|188479.2|188389.2|781
1691737500000|2023-08-11 07:05:00|188504.9|188414.9|188543.2|188453.2|188572.3|188458.5|188378.2|188248.6|819
1691737800000|2023-08-11 07:10:00|188543.8|188453.8|188500.6|188410.6|188548.6|188458.6|188400.9|188310.9|747
1691738100000|2023-08-11 07:15:00|188500.3|188410.3|188354.4|188264.4|188550.6|188460.6|188203.2|188077.8|720
1691738400000|2023-08-11 07:20:00|188354.8|188264.8|188248|188158|188416.9|188326.9|188245|188153.6|743
1691738700000|2023-08-11 07:25:00|188247.9|188157.9|188413.2|188283.2|188420.4|188290.4|188242|188152|648
1691739000000|2023-08-11 07:30:00|188413.6|188283.6|188485.1|188395.1|188548|188441.6|188411.8|188281.8|752
1691739300000|2023-08-11 07:35:00|188485.2|188395.2|188577|188447|188583.5|188493.5|188451.6|188361.4|768
1691739600000|2023-08-11 07:40:00|188576.5|188446.5|188525.3|188435.3|188637.6|188511.5|188503.8|188413.8|799
1691739900000|2023-08-11 07:45:00|188526.8|188436.8|188701.4|188571.4|188730.5|188640.5|188512.8|188382.8|867
1691740200000|2023-08-11 07:50:00|188702.1|188572.1|188595.2|188505.2|188737.2|188607.2|188571.4|188481.4|749
1691740500000|2023-08-11 07:55:00|188595|188505|188726.2|188636.2|188746.3|188656.3|188594.2|188504.2|720
1691740800000|2023-08-11 08:00:00|188722.5|188632.5|188872.7|188782.7|188996.8|188898.4|188700.7|188610.7|799
1691741100000|2023-08-11 08:05:00|188876.9|188786.9|188809|188719|188887.8|188797.8|188769|188679|767
1691741400000|2023-08-11 08:10:00|188808.8|188718.8|188710|188620|188966.5|188876.5|188699.9|188594.9|813
1691741700000|2023-08-11 08:15:00|188709.2|188619.2|188722.2|188632.2|188722.3|188632.3|188603.2|188513.2|599
1691742000000|2023-08-11 08:20:00|188722|188632|188727.5|188637.5|188738.3|188648.3|188679.8|188589.8|542
1691742300000|2023-08-11 08:25:00|188727.9|188637.9|188586.9|188496.9|188728.3|188638.3|188544.6|188454.6|725
1691742600000|2023-08-11 08:30:00|188587.4|188497.4|188883.5|188793.5|188925.8|188825.6|188578.7|188488.7|871
1691742900000|2023-08-11 08:35:00|188881.7|188791.7|188843.9|188753.9|188886.8|188796.8|188702.2|188612.2|620
1691743200000|2023-08-11 08:40:00|188851.9|188761.9|188714.8|188624.8|188961.2|188871.2|188712.5|188622.5|704
1691743500000|2023-08-11 08:45:00|188721.4|188631.4|188550.3|188460.3|188768.1|188650.7|188485.3|188355.3|780
1691743800000|2023-08-11 08:50:00|188549.9|188459.9|188528|188438|188629|188539|188522.7|188432.7|621
1691744100000|2023-08-11 08:55:00|188526.8|188436.8|188536.3|188446.3|188538|188448|188409.2|188319.2|650
1691744400000|2023-08-11 09:00:00|188537.5|188447.5|188613.9|188523.9|188650.9|188560.9|188486.5|188396.5|696
1691744700000|2023-08-11 09:05:00|188614.1|188524.1|188602.2|188512.2|188650.8|188560.8|188440.2|188350.2|775
1691745000000|2023-08-11 09:10:00|188602.3|188512.3|188626.4|188536.4|188646.8|188537.5|188551.6|188442.9|654
1691745300000|2023-08-11 09:15:00|188626.3|188536.3|188616.3|188526.3|188643|188553|188588.1|188498.1|788
1691745600000|2023-08-11 09:20:00|188616.2|188526.2|188507.3|188417.3|188662.9|188572.9|188493.7|188403.7|853
1691745900000|2023-08-11 09:25:00|188529|188439|188616.3|188526.3|188662.1|188572.1|188470.5|188380.5|610
1691746200000|2023-08-11 09:30:00|188615.6|188525.6|188599|188509|188628|188538|188344.1|188254.1|900
1691746500000|2023-08-11 09:35:00|188597.4|188507.4|188639.7|188549.7|188676.4|188586.4|188544.9|188454.9|645
1691746800000|2023-08-11 09:40:00|188639.8|188549.8|188725.4|188635.4|188726.8|188636.8|188550.2|188460.2|612
1691747100000|2023-08-11 09:45:00|188725.3|188635.3|188804.2|188714.2|188822.3|188732.3|188686|188596|638
1691747400000|2023-08-11 09:50:00|188803.1|188713.1|188880.9|188790.9|188890.3|188800.3|188799.6|188709.6|642
1691747700000|2023-08-11 09:55:00|188882.4|188792.4|188794.1|188704.1|188903.4|188813.4|188786.2|188696.2|743
1691748000000|2023-08-11 10:00:00|188794.2|188704.2|188649.2|188559.2|188794.6|188704.6|188633.6|188543.6|679
1691748300000|2023-08-11 10:05:00|188649.6|188559.6|188611.8|188521.8|188656.2|188566.2|188557.4|188467.4|861
1691748600000|2023-08-11 10:10:00|188611.4|188521.4|188549|188459|188656.2|188566.2|188506.6|188416.6|657
1691748900000|2023-08-11 10:15:00|188549.2|188459.2|188589.8|188499.8|188652.9|188562.9|188516.5|188426.5|797
1691749200000|2023-08-11 10:20:00|188596.6|188506.6|188524.7|188434.7|188649.1|188559.1|188523.8|188433.8|714
1691749500000|2023-08-11 10:25:00|188524.8|188434.8|188544.8|188454.8|188549.5|188459.5|188451.5|188361.5|715
1691749800000|2023-08-11 10:30:00|188546|188456|188539.7|188449.7|188546|188456|188476.9|188386.9|515
1691750100000|2023-08-11 10:35:00|188539.8|188449.8|188505.9|188415.9|188560.5|188470.5|188496.4|188406.4|447
1691750400000|2023-08-11 10:40:00|188505.8|188415.8|188525.7|188435.7|188621|188531|188469.7|188379.7|757
1691750700000|2023-08-11 10:45:00|188525.9|188435.9|188499.5|188409.5|188559.8|188469.8|188489.9|188399.9|562
1691751000000|2023-08-11 10:50:00|188499.2|188409.2|188493.3|188403.3|188535.3|188445.3|188489.6|188399.6|535
1691751300000|2023-08-11 10:55:00|188493.2|188403.2|188425|188335|188511.2|188421.2|188413.9|188323.9|590
1691751600000|2023-08-11 11:00:00|188425.2|188335.2|188395.9|188305.9|188451.6|188361.6|188366.5|188276.5|704
1691751900000|2023-08-11 11:05:00|188395.4|188305.4|188245.5|188155.5|188397.4|188307.4|188111.3|188021.3|780
1691752200000|2023-08-11 11:10:00|188246.8|188156.8|188288.9|188198.9|188369.9|188279.9|188238.6|188148.6|646
1691752500000|2023-08-11 11:15:00|188285.1|188195.1|188221.9|188131.9|188356.5|188266.5|188136.3|188046.3|661
1691752800000|2023-08-11 11:20:00|188222|188132|188181.2|188091.2|188222.5|188132.5|188089.4|187999.4|607
1691753100000|2023-08-11 11:25:00|188171.5|188081.5|188195.3|188105.3|188246.1|188156.1|188146.6|188056.6|730
1691753400000|2023-08-11 11:30:00|188198.8|188108.8|188295.1|188205.1|188308.6|188218.6|188192.7|188102.7|783
1691753700000|2023-08-11 11:35:00|188296.8|188206.8|188255.9|188165.9|188369.6|188279.6|188203.3|188087.4|809
1691754000000|2023-08-11 11:40:00|188255.4|188165.4|188189.9|188099.9|188295.6|188205.6|188134.5|188044.5|801
1691754300000|2023-08-11 11:45:00|188191.2|188101.2|188081.4|187991.4|188206.9|188116.9|188070.9|187980.9|772
1691754600000|2023-08-11 11:50:00|188083.3|187993.3|188194.1|188104.1|188201.9|188111.9|188081|187991|654
1691754900000|2023-08-11 11:55:00|188195.7|188105.7|188198.8|188108.8|188214.7|188124.7|188188.7|188098.7|727
1691755200000|2023-08-11 12:00:00|188193.5|188103.5|188103|188013|188197.6|188107.6|188017.6|187927.6|781
1691755500000|2023-08-11 12:05:00|188098.2|188008.2|188279.3|188189.3|188303.5|188213.5|188096|188006|750
1691755800000|2023-08-11 12:10:00|188280.8|188190.8|188391.4|188301.4|188444.3|188354.3|188262.9|188172.9|702
1691756100000|2023-08-11 12:15:00|188392|188302|188236.3|188146.3|188392|188302|188226.1|188136.1|638
1691756400000|2023-08-11 12:20:00|188224.8|188134.8|188166.3|188076.3|188247.5|188157.5|188159.2|188069.2|695
1691756700000|2023-08-11 12:25:00|188167|188077|188333.5|188097.5|188348.1|188163.3|188140.8|188036.7|824
1691757000000|2023-08-11 12:30:00|188330.2|188095.5|188673.1|188543.1|188756.5|188626.5|188328|188083.8|1108
1691757300000|2023-08-11 12:35:00|188672.4|188542.4|188653.3|188563.3|188767.8|188637.8|188424.2|188294.2|986
1691757600000|2023-08-11 12:40:00|188653.4|188563.4|188599.1|188509.1|188750.4|188660.4|188585|188470.2|889
1691757900000|2023-08-11 12:45:00|188595.2|188505.2|188866.8|188776.8|188866.8|188776.8|188572.7|188482.7|876
1691758200000|2023-08-11 12:50:00|188864.8|188774.8|189062.1|188972.1|189150.1|189060.1|188838.1|188748.1|911
1691758500000|2023-08-11 12:55:00|189062|188972|188995.8|188905.8|189082.8|188992.8|188987.3|188897.3|735
1691758800000|2023-08-11 13:00:00|189001|188911|188823.4|188733.4|189040.8|188950.8|188748.2|188658.2|785
1691759100000|2023-08-11 13:05:00|188827.8|188737.8|188867.6|188777.6|189001.7|188911.7|188710.6|188620.6|858
1691759400000|2023-08-11 13:10:00|188864.1|188774.1|188981.5|188891.5|189013|188923|188824.4|188731.9|773
1691759700000|2023-08-11 13:15:00|188980|188890|189040|188950|189270.1|189140.1|188979.3|188889.3|899
1691760000000|2023-08-11 13:20:00|189036.9|188946.9|189054.7|188964.7|189129.4|188999.4|188932.4|188842.4|780
1691760300000|2023-08-11 13:25:00|189054.4|188964.4|189239.4|189149.4|189303.5|189213.5|188993.9|188903.9|869
1691760600000|2023-08-11 13:30:00|189237.3|189147.3|189317.1|189227.1|189538.5|189448.5|189203.2|189078.3|934
1691760900000|2023-08-11 13:35:00|189317.8|189227.8|189035.1|188945.1|189327.2|189230.8|188962|188863.9|888
1691761200000|2023-08-11 13:40:00|189034.5|188944.5|189223.8|189133.8|189333.9|189243.9|189026.8|188936.8|784
1691761500000|2023-08-11 13:45:00|189223.9|189133.9|189357.9|189267.9|189398.4|189308.4|189155.2|189065.2|867
1691761800000|2023-08-11 13:50:00|189356.7|189266.7|189366.2|189276.2|189580.3|189490.3|189283.3|189193.3|801
1691762100000|2023-08-11 13:55:00|189366.7|189276.7|189396.7|189054.7|189396.7|189276.7|189204.5|188964.7|795
1691762400000|2023-08-11 14:00:00|189392.4|189050.4|188837.9|188707.9|189392.4|189050.4|188730.3|188600.3|1094
1691762700000|2023-08-11 14:05:00|188833.8|188703.8|188954.5|188824.5|189003|188873|188693.4|188563.4|972
1691763000000|2023-08-11 14:10:00|188954.2|188824.2|189067.5|188977.5|189116.1|189026.1|188942|188812|871
1691763300000|2023-08-11 14:15:00|189064.6|188974.6|188829.9|188699.9|189103.3|189013.3|188710.8|188604.8|938
1691763600000|2023-08-11 14:20:00|188825.6|188695.6|188719.7|188589.7|188840.8|188710.8|188611.4|188481.4|814
1691763900000|2023-08-11 14:25:00|188717.6|188587.6|188692.6|188562.6|188776.9|188684.2|188599.4|188489.1|857
1691764200000|2023-08-11 14:30:00|188692|188562|188813.8|188683.8|188813.8|188683.8|188480.7|188350.7|879
1691764500000|2023-08-11 14:35:00|188813.4|188683.4|188673.6|188543.6|189032.9|188902.9|188660.5|188530.5|955
1691764800000|2023-08-11 14:40:00|188673.9|188543.9|188480.6|188350.6|188685.3|188555.3|188471.5|188341.5|780
1691765100000|2023-08-11 14:45:00|188481.3|188351.3|188593.5|188463.5|188635.6|188505.6|188457.3|188343.2|861
1691765400000|2023-08-11 14:50:00|188593.7|188463.7|188810.1|188680.1|188838.7|188708.7|188590.5|188460.5|870
1691765700000|2023-08-11 14:55:00|188811.8|188681.8|188879.7|188789.7|188891.7|188801.7|188738.3|188648.3|681
1691766000000|2023-08-11 15:00:00|188879.8|188789.8|188757.8|188667.8|188891.9|188801.9|188724.2|188634.2|662
1691766300000|2023-08-11 15:05:00|188757.9|188667.9|188986.7|188896.7|189013|188923|188756.2|188666.2|643
1691766600000|2023-08-11 15:10:00|188986.2|188896.2|189126.6|189036.6|189136|189046|188985.2|188895.2|583
1691766900000|2023-08-11 15:15:00|189126.4|189036.4|189139.5|189049.5|189195.5|189105.5|189083.8|188953.8|625
1691767200000|2023-08-11 15:20:00|189139.7|189049.7|189251.6|189161.6|189254.2|189164.2|189063.1|188973.1|746
1691767500000|2023-08-11 15:25:00|189250.7|189160.7|189346.6|189256.6|189399.1|189269.1|189247.4|189157.4|607
1691767800000|2023-08-11 15:30:00|189346.1|189256.1|189484.9|189354.9|189519|189406.5|189345|189255|524
1691768100000|2023-08-11 15:35:00|189475.8|189345.8|189367.4|189237.4|189475.8|189377|189265.9|189142.9|685
1691768400000|2023-08-11 15:40:00|189364.3|189234.3|189418.9|189288.9|189438.4|189312.9|189332.1|189225.3|523
1691768700000|2023-08-11 15:45:00|189418.5|189288.5|189543|189453|189571.2|189455.1|189415.2|189285.2|646
1691769000000|2023-08-11 15:50:00|189538.7|189448.7|189467.1|189337.1|189538.7|189448.7|189467.1|189337.1|528
1691769300000|2023-08-11 15:55:00|189470.8|189340.8|189364.7|189234.7|189481.1|189351.7|189337.7|189214.7|578
1691769600000|2023-08-11 16:00:00|189359.9|189229.9|189255.5|189125.5|189359.9|189229.9|189250.6|189120.6|594
1691769900000|2023-08-11 16:05:00|189256.1|189126.1|189389.3|189259.3|189413.4|189283.4|189155.5|189025.5|465
1691770200000|2023-08-11 16:10:00|189392.1|189262.1|189395.1|189265.1|189425.4|189295.4|189368.2|189250.5|676
1691770500000|2023-08-11 16:15:00|189393.5|189263.5|189057|188927|189393.5|189263.5|189030.1|188900.1|835
1691770800000|2023-08-11 16:20:00|189058.2|188928.2|189139.7|189009.7|189151.2|189021.2|189030.9|188900.9|819
1691771100000|2023-08-11 16:25:00|189138|189008|189117.9|188987.9|189191.1|189066.8|189111.3|188981.3|583
1691771400000|2023-08-11 16:30:00|189112|188982|189026.6|188896.6|189112.2|188982.2|189022.6|188892.6|585
1691771700000|2023-08-11 16:35:00|189020.5|188890.5|189035|188905|189062.6|188932.6|189016|188886|586
1691772000000|2023-08-11 16:40:00|189035.2|188905.2|189038.8|188908.8|189062.2|188951.3|189012.2|188892.5|493
1691772300000|2023-08-11 16:45:00|189038.9|188908.9|189039.3|188909.3|189053.6|188923.6|189033.7|188903.7|517
1691772600000|2023-08-11 16:50:00|189033.7|188903.7|189395.1|189265.1|189396.2|189266.2|189033.7|188903.7|732
1691772900000|2023-08-11 16:55:00|189395.3|189265.3|189508.3|189378.3|189557.1|189427.1|189390.9|189260.9|782
1691773200000|2023-08-11 17:00:00|189511.2|189381.2|189527.5|189397.5|189612.4|189482.4|189490.3|189360.3|700
1691773500000|2023-08-11 17:05:00|189527.3|189397.3|189640.4|189510.4|189657.2|189527.2|189523.7|189393.7|514
1691773800000|2023-08-11 17:10:00|189644.3|189514.3|189671.2|189541.2|189678.1|189548.1|189638.5|189508.5|435
1691774100000|2023-08-11 17:15:00|189671.1|189541.1|189670|189540|189674.3|189544.3|189665.1|189535.1|139
1691774400000|2023-08-11 17:20:00|189670.2|189540.2|189650.8|189520.8|189676.1|189546.1|189632.4|189502.4|159
1691774700000|2023-08-11 17:25:00|189649.1|189519.1|189453|189323|189664.1|189534.1|189446.1|189316.1|423
1691775000000|2023-08-11 17:30:00|189452.9|189322.9|189427.3|189297.3|189491.2|189361.2|189419.2|189289.2|359
1691775300000|2023-08-11 17:35:00|189427.2|189297.2|189554.5|189424.5|189565.1|189435.1|189421|189291|395
1691775600000|2023-08-11 17:40:00|189556.3|189426.3|189626.4|189496.4|189627.1|189497.1|189552.7|189422.7|391
1691775900000|2023-08-11 17:45:00|189625.9|189495.9|189663.4|189533.4|189665.9|189535.9|189619.7|189489.7|357
1691776200000|2023-08-11 17:50:00|189663.5|189533.5|189645.2|189515.2|189663.5|189533.5|189636.4|189506.4|203
1691776500000|2023-08-11 17:55:00|189645.1|189515.1|189634.4|189504.4|189653.6|189523.6|189624.9|189494.9|137
1691776800000|2023-08-11 18:00:00|189634.6|189504.6|189498.3|189368.3|189634.8|189504.8|189333.8|189203.8|339
1691777100000|2023-08-11 18:05:00|189501.7|189371.7|189641.5|189511.5|189644.1|189514.1|189430.6|189300.6|571
1691777400000|2023-08-11 18:10:00|189641.4|189511.4|189710|189580|189717.2|189587.2|189629.7|189499.7|457
1691777700000|2023-08-11 18:15:00|189709.3|189579.3|189717|189587|189733.1|189603.1|189674.6|189544.6|376
1691778000000|2023-08-11 18:20:00|189718.4|189588.4|189689.5|189559.5|189722.1|189592.1|189677.9|189547.9|447
1691778300000|2023-08-11 18:25:00|189691.5|189561.5|189648.9|189518.9|189691.5|189561.5|189581|189451|449
1691778600000|2023-08-11 18:30:00|189648.8|189518.8|189618.4|189488.4|189654.4|189524.4|189612.4|189482.4|227
1691778900000|2023-08-11 18:35:00|189618.6|189488.6|189633.4|189503.4|189680.5|189550.5|189618.4|189488.4|212
1691779200000|2023-08-11 18:40:00|189633.6|189503.6|189641.4|189511.4|189643.7|189513.7|189633.2|189503.2|107
1691779500000|2023-08-11 18:45:00|189638.2|189508.2|189595.6|189465.6|189644|189514|189589.3|189459.3|119
1691779800000|2023-08-11 18:50:00|189595.9|189465.9|189598.9|189468.9|189607.5|189477.5|189594.6|189464.6|130
1691780100000|2023-08-11 18:55:00|189599|189469|189703.1|189573.1|189733.5|189603.5|189598.9|189468.9|307
1691780400000|2023-08-11 19:00:00|189670.6|189540.6|189661.9|189531.9|189737.7|189607.7|189650.7|189520.7|544
1691780700000|2023-08-11 19:05:00|189662.8|189532.8|189725.7|189595.7|189727.1|189597.1|189656.5|189526.5|254
1691781000000|2023-08-11 19:10:00|189725.8|189595.8|189722|189592|189745.7|189615.7|189721.5|189591.5|237
1691781300000|2023-08-11 19:15:00|189721.7|189591.7|189726.6|189596.6|189729.9|189599.9|189715.7|189585.7|311
1691781600000|2023-08-11 19:20:00|189726.7|189596.7|189724.7|189594.7|189742.6|189612.6|189718.5|189588.5|310
1691781900000|2023-08-11 19:25:00|189725.1|189595.1|189704.1|189574.1|189731.6|189601.6|189704.1|189574.1|358
1691782200000|2023-08-11 19:30:00|189704|189574|189660.3|189530.3|189719|189589|189651.3|189521.3|345
1691782500000|2023-08-11 19:35:00|189660.4|189530.4|189689.4|189559.4|189696.5|189566.5|189651.6|189521.6|299
1691782800000|2023-08-11 19:40:00|189689|189559|189791.3|189661.3|189837.1|189707.1|189674.6|189544.6|285
1691783100000|2023-08-11 19:45:00|189787.4|189657.4|189715.1|189585.1|189790.3|189660.3|189700|189570|287
1691783400000|2023-08-11 19:50:00|189717.1|189587.1|189657.8|189527.8|189729.9|189599.9|189649.8|189519.8|338
1691783700000|2023-08-11 19:55:00|189657.9|189527.9|189722.9|189592.9|189764.2|189634.2|189655.8|189525.8|376
1691784000000|2023-08-11 20:00:00|189721.3|189591.3|189598.6|189468.6|189732.7|189602.7|189596.5|189466.5|320
1691784300000|2023-08-11 20:05:00|189598.5|189468.5|189611.7|189481.7|189617.1|189487.1|189568.5|189438.5|313
1691784600000|2023-08-11 20:10:00|189614|189484|189601.5|189471.5|189614.2|189484.2|189600|189470|355
1691784900000|2023-08-11 20:15:00|189606.7|189476.7|189618|189488|189628.4|189498.4|189604.9|189474.9|441
1691785200000|2023-08-11 20:20:00|189617.8|189487.8|189607.8|189477.8|189631.2|189501.2|189602.1|189472.1|329
1691785500000|2023-08-11 20:25:00|189607.9|189477.9|189599|189469|189616.7|189486.7|189599|189469|144
1691785800000|2023-08-11 20:30:00|189597.2|189467.2|189614.4|189484.4|189683.5|189484.4|189597.2|189407.7|131
1691786100000|2023-08-11 20:35:00|189614.7|189484.7|189615.5|189485.5|189623.4|189493.4|189612.4|189482.4|108
1691786400000|2023-08-11 20:40:00|189615.6|189485.6|189741.7|189409.1|189746.9|189486.2|189594.6|189379.1|122
1691786700000|2023-08-11 20:45:00|189742.4|189414.2|189718.7|189376.7|189801.1|189459.1|189570.8|189228.8|261
1691787000000|2023-08-11 20:50:00|189727.7|189385.7|189730.7|189388.7|189758.5|189416.5|189717.6|189375.6|149
1691787300000|2023-08-11 20:55:00|189734.4|189392.4|189726.2|189384.2|189734.4|189392.4|189718.8|189376.8|60
1691956800000|2023-08-13 20:00:00|189702.9|189310.9|189702.9|189310.9|189702.9|189310.9|189702.9|189310.9|1
1691959800000|2023-08-13 20:50:00|189473.5|189076.5|189473.5|189076.5|189473.5|189076.5|189473.5|189076.5|1
1691960100000|2023-08-13 20:55:00|189498.5|189101.5|189516.1|189174.1|189552.9|189183.4|189498.5|189101.5|5
1691960700000|2023-08-13 21:05:00|189471|189129|189477.7|189135.7|189498.9|189156.9|189440.5|189098.5|26
1691961000000|2023-08-13 21:10:00|189482.5|189140.5|189477.7|189135.7|189498.9|189156.9|189477.7|189135.7|8
1691961300000|2023-08-13 21:15:00|189497.9|189155.9|189477.7|189135.7|189498.9|189156.9|189477.7|189135.7|4
1691961600000|2023-08-13 21:20:00|189471.1|189129.1|189478.9|189136.9|189620|189278|189427|189127|27
1691961900000|2023-08-13 21:25:00|189499.1|189157.1|189443.7|189101.7|189548|189206|189303.8|188961.8|95
1691962200000|2023-08-13 21:30:00|189433.2|189091.2|189626|189326|189668|189339|189315.8|188973.8|67
1691962500000|2023-08-13 21:35:00|189625|189325|189449.7|189107.7|189639|189339|189274.9|188932.9|24
1691962800000|2023-08-13 21:40:00|189591|189291|189359.3|189017.3|189609.5|189291|189258.4|188916.4|63
1691963100000|2023-08-13 21:45:00|189289.4|188947.4|189289.4|188947.4|189289.4|188947.4|189289.4|188947.4|1
1691963400000|2023-08-13 21:50:00|189352.2|189010.2|189365.3|189023.3|189406.8|189064.8|189306.9|188964.9|46
1691963700000|2023-08-13 21:55:00|189381.8|189039.8|189270.9|188928.9|189452.9|189110.9|189221.6|188879.6|195
1691964000000|2023-08-13 22:00:00|189412.9|189070.9|189399|189057|189557.2|189215.2|189378.1|189036.1|215
1691964300000|2023-08-13 22:05:00|189402.5|189060.5|189498.7|189156.7|189510|189168|189401.7|189059.7|201
1691964600000|2023-08-13 22:10:00|189496.3|189154.3|189450.4|189108.4|189563.3|189221.3|189411.2|189069.2|317
1691964900000|2023-08-13 22:15:00|189494.7|189152.7|189512.5|189170.5|189580|189238|189460.5|189118.5|766
1691965200000|2023-08-13 22:20:00|189511.5|189169.5|189490|189148|189550.7|189208.7|189458.2|189116.2|606
1691965500000|2023-08-13 22:25:00|189503.8|189161.8|189479.8|189137.8|189512.2|189170.2|189447.5|189105.5|475
1691965800000|2023-08-13 22:30:00|189480|189138|189475.7|189133.7|189504.3|189162.3|189442.1|189100.1|317
1691966100000|2023-08-13 22:35:00|189476.9|189134.9|189477|189135|189510.2|189168.2|189434.3|189092.3|482
1691966400000|2023-08-13 22:40:00|189477.4|189135.4|189485.7|189143.7|189501.8|189159.8|189434.7|189092.7|540
1691966700000|2023-08-13 22:45:00|189483.7|189141.7|189477.2|189135.2|189508.9|189166.9|189429.9|189087.9|498
1691967000000|2023-08-13 22:50:00|189468.7|189126.7|189450.5|189108.5|189474.7|189132.7|189400.6|189058.6|471
1691967300000|2023-08-13 22:55:00|189433.9|189091.9|189453.8|189111.8|189478.8|189136.8|189393|189051|466
1691967600000|2023-08-13 23:00:00|189454.6|189112.6|189469.8|189127.8|189522.2|189180.2|189394.9|189052.9|456
1691967900000|2023-08-13 23:05:00|189449.7|189107.7|189461.8|189119.8|189533.8|189191.8|189439.6|189097.6|641
1691968200000|2023-08-13 23:10:00|189462.1|189120.1|189466|189124|189521.5|189179.5|189421.7|189079.7|554
1691968500000|2023-08-13 23:15:00|189466.5|189124.5|189515.5|189173.5|189543.3|189201.3|189427.6|189085.6|434
1691968800000|2023-08-13 23:20:00|189515.4|189173.4|189472.1|189130.1|189534.7|189192.7|189442.3|189100.3|428
1691969100000|2023-08-13 23:25:00|189472.4|189130.4|189512.5|189170.5|189546.4|189204.4|189436.5|189094.5|344
1691969400000|2023-08-13 23:30:00|189512.2|189170.2|189456|189114|189543.2|189201.2|189454.2|189112.2|345
1691969700000|2023-08-13 23:35:00|189464.5|189122.5|189488.8|189146.8|189511.7|189169.7|189439.3|189097.3|452
1691970000000|2023-08-13 23:40:00|189488.4|189146.4|189452.9|189110.9|189504.2|189162.2|189443|189101|328
1691970300000|2023-08-13 23:45:00|189453.1|189111.1|189412.1|189282.1|189585|189295.5|189360.8|189018.8|445
1691970600000|2023-08-13 23:50:00|189414.4|189284.4|189445.8|189315.8|189459.2|189316.2|189412.4|189252.1|130
1691970900000|2023-08-13 23:55:00|189446.2|189316.2|189498.4|189286.7|189499.4|189328.8|189438.7|189286.5|165
1691971200000|2023-08-14 00:00:00|189454.9|189324.9|189531.3|189401.3|189555.1|189425.1|189433.8|189303.8|435
1691971500000|2023-08-14 00:05:00|189527.5|189397.5|189533.7|189403.7|189538.4|189408.4|189477.2|189365.3|531
1691971800000|2023-08-14 00:10:00|189533.3|189403.3|189608|189478|189615.2|189485.2|189529.4|189399.4|397
1691972100000|2023-08-14 00:15:00|189607.6|189477.6|189720.1|189590.1|189735.7|189605.7|189607.6|189477.6|329
1691972400000|2023-08-14 00:20:00|189719.7|189589.7|189702.3|189572.3|189720|189590|189674.3|189544.3|240
1691972700000|2023-08-14 00:25:00|189702|189572|189713.8|189583.8|189715|189585|189665.7|189535.7|272
1691973000000|2023-08-14 00:30:00|189713.6|189583.6|189809.7|189679.7|189820.2|189690.2|189705.1|189575.1|381
1691973300000|2023-08-14 00:35:00|189808.6|189678.6|189997.1|189867.1|190013.6|189883.6|189808.6|189678.6|363
1691973600000|2023-08-14 00:40:00|189997.2|189867.2|189984.6|189854.6|190009.3|189879.3|189980.8|189850.8|282
1691973900000|2023-08-14 00:45:00|189982.9|189852.9|189958.1|189828.1|190009.6|189879.6|189922.1|189792.1|254
1691974200000|2023-08-14 00:50:00|189957.7|189827.7|189926.5|189796.5|189960.7|189830.7|189912.2|189782.2|243
1691974500000|2023-08-14 00:55:00|189922.1|189792.1|189968.2|189838.2|189982.3|189852.3|189918.1|189788.1|178
1691974800000|2023-08-14 01:00:00|189968|189838|189955|189825|189977.8|189847.8|189894.9|189764.9|300
1691975100000|2023-08-14 01:05:00|189956.4|189826.4|189922.5|189792.5|189959.7|189829.7|189917.6|189787.6|243
1691975400000|2023-08-14 01:10:00|189923|189793|189927.6|189797.6|189928.3|189798.3|189899.6|189769.6|294
1691975700000|2023-08-14 01:15:00|189927.4|189797.4|190076.7|189946.7|190108.4|189978.4|189893|189763|267
1691976000000|2023-08-14 01:20:00|190077.2|189947.2|190032.1|189902.1|190193.9|190063.9|190011.2|189881.2|451
1691976300000|2023-08-14 01:25:00|190032.6|189902.6|189944.7|189814.7|190037.5|189907.5|189937.9|189807.9|570
1691976600000|2023-08-14 01:30:00|189946|189816|190168|190038|190170.1|190040.1|189912.8|189782.8|797
1691976900000|2023-08-14 01:35:00|190167.9|190037.9|190194.1|190064.1|190228|190098|190144.6|190014.6|823
1691977200000|2023-08-14 01:40:00|190211.2|190081.2|190004.7|189874.7|190239.1|190109.1|190003|189873|668
1691977500000|2023-08-14 01:45:00|190005.3|189875.3|190173.1|190043.1|190190.8|190060.8|189989.5|189859.5|734
1691977800000|2023-08-14 01:50:00|190171.3|190041.3|190209.6|190079.6|190222|190092|190147.5|190017.5|667
1691978100000|2023-08-14 01:55:00|190210|190080|190183.5|190053.5|190227.6|190097.6|190153|190023|465
1691978400000|2023-08-14 02:00:00|190183.6|190053.6|190189.5|190059.5|190221.8|190091.8|190167.5|190037.5|468
1691978700000|2023-08-14 02:05:00|190189.7|190059.7|190192.9|190062.9|190209.4|190079.4|190141.3|190011.3|500
1691979000000|2023-08-14 02:10:00|190193.3|190063.3|190342.4|190212.4|190344.9|190214.9|190193.3|190063.3|638
1691979300000|2023-08-14 02:15:00|190345.2|190215.2|190310.5|190180.5|190361.4|190231.4|190301.1|190171.1|633
1691979600000|2023-08-14 02:20:00|190310.7|190180.7|190357.8|190227.8|190415.9|190285.9|190310.7|190180.7|595
1691979900000|2023-08-14 02:25:00|190359.5|190229.5|190438.7|190308.7|190447|190317|190354.2|190224.2|538
1691980200000|2023-08-14 02:30:00|190441.1|190311.1|190425.9|190295.9|190441.1|190311.1|190400.6|190270.6|415
1691980500000|2023-08-14 02:35:00|190426.5|190296.5|190427.9|190297.9|190439.1|190309.1|190413.1|190283.1|360
1691980800000|2023-08-14 02:40:00|190428|190298|190434.2|190304.2|190445.5|190315.5|190423|190293|406
1691981100000|2023-08-14 02:45:00|190434.4|190304.4|190417.2|190287.2|190438.6|190308.6|190413.5|190283.5|298
1691981400000|2023-08-14 02:50:00|190416.6|190286.6|190428.6|190298.6|190441.2|190311.2|190413.2|190283.2|277
1691981700000|2023-08-14 02:55:00|190428.5|190298.5|190515.3|190385.3|190516.3|190386.3|190428.5|190298.5|557
1691982000000|2023-08-14 03:00:00|190512.8|190382.8|190520.2|190390.2|190535.8|190405.8|190478.5|190348.5|606
1691982300000|2023-08-14 03:05:00|190520.1|190390.1|190494.8|190364.8|190520.1|190390.1|190475.9|190345.9|474
1691982600000|2023-08-14 03:10:00|190494.7|190364.7|190479.9|190349.9|190508.3|190378.3|190477.5|190347.5|347
1691982900000|2023-08-14 03:15:00|190479.3|190349.3|190388.7|190258.7|190480.1|190350.1|190387.5|190257.5|254
1691983200000|2023-08-14 03:20:00|190381.3|190251.3|190361.4|190231.4|190404|190274|190359.5|190229.5|374
1691983500000|2023-08-14 03:25:00|190361.2|190231.2|190386.8|190256.8|190386.8|190256.8|190348.6|190218.6|262
1691983800000|2023-08-14 03:30:00|190387|190257|190407.8|190277.8|190409.7|190279.7|190355|190225|218
1691984100000|2023-08-14 03:35:00|190407.6|190277.6|190424.7|190294.7|190428|190298|190397.3|190267.3|180
1691984400000|2023-08-14 03:40:00|190425.1|190295.1|190423.7|190293.7|190443.5|190313.5|190423.6|190293.6|193
1691984700000|2023-08-14 03:45:00|190423.6|190293.6|190377.3|190247.3|190423.9|190293.9|190376.9|190246.9|190
1691985000000|2023-08-14 03:50:00|190377.7|190247.7|190393|190263|190426.5|190296.5|190369.2|190239.2|313
1691985300000|2023-08-14 03:55:00|190393.1|190263.1|190341.6|190211.6|190396.1|190266.1|190340.2|190210.2|243
1691985600000|2023-08-14 04:00:00|190342.6|190212.6|190350.9|190220.9|190361.4|190231.4|190336.8|190206.8|230
1691985900000|2023-08-14 04:05:00|190351|190221|190374|190244|190408.1|190278.1|190343.8|190213.8|210
1691986200000|2023-08-14 04:10:00|190374.1|190244.1|190343.6|190213.6|190374.8|190244.8|190343.4|190213.4|164
1691986500000|2023-08-14 04:15:00|190343.4|190213.4|190346.8|190216.8|190361.2|190231.2|190337.2|190207.2|210
1691986800000|2023-08-14 04:20:00|190346.9|190216.9|190350.1|190220.1|190358.2|190228.2|190342.7|190212.7|140
1691987100000|2023-08-14 04:25:00|190350|190220|190345.8|190215.8|190365.8|190235.8|190344.5|190214.5|193
1691987400000|2023-08-14 04:30:00|190346|190216|190346.1|190216.1|190362.9|190232.9|190331.7|190201.7|102
1691987700000|2023-08-14 04:35:00|190345.7|190215.7|190352.4|190222.4|190355.9|190225.9|190339.6|190209.6|128
1691988000000|2023-08-14 04:40:00|190349.5|190219.5|190338.1|190208.1|190352.7|190222.7|190336|190206|152
1691988300000|2023-08-14 04:45:00|190339.9|190209.9|190258.4|190128.4|190355.8|190225.8|190256.8|190126.8|211
1691988600000|2023-08-14 04:50:00|190259.6|190129.6|190286|190156|190305.1|190175.1|190251.5|190121.5|317
1691988900000|2023-08-14 04:55:00|190285.6|190155.6|190289.4|190159.4|190293.7|190163.7|190282.4|190152.4|242
1691989200000|2023-08-14 05:00:00|190289.2|190159.2|190301.2|190171.2|190331.7|190201.7|190288.8|190158.8|346
1691989500000|2023-08-14 05:05:00|190301.3|190171.3|190349|190219|190361.2|190231.2|190298.9|190168.9|244
1691989800000|2023-08-14 05:10:00|190349.4|190219.4|190406.5|190276.5|190421.4|190291.4|190322.8|190192.8|300
1691990100000|2023-08-14 05:15:00|190405.3|190275.3|190472.2|190342.2|190495.6|190365.6|190403.6|190273.6|397
1691990400000|2023-08-14 05:20:00|190472.1|190342.1|190398.9|190268.9|190475.9|190345.9|190396.9|190266.9|336
1691990700000|2023-08-14 05:25:00|190398.8|190268.8|190314.8|190184.8|190413.4|190283.4|190305.2|190175.2|518
1691991000000|2023-08-14 05:30:00|190314.6|190184.6|190325.2|190195.2|190334.9|190204.9|190301.7|190171.7|364
1691991300000|2023-08-14 05:35:00|190325.3|190195.3|190318.4|190188.4|190329.3|190199.3|190316.2|190186.2|166
1691991600000|2023-08-14 05:40:00|190319.3|190189.3|190180.1|190050.1|190325.2|190195.2|190088.9|189958.9|575
1691991900000|2023-08-14 05:45:00|190180|190050|190202.1|190072.1|190219.1|190089.1|190151|190021|490
1691992200000|2023-08-14 05:50:00|190202.7|190072.7|190293.1|190163.1|190347.3|190217.3|190192|190062|613
1691992500000|2023-08-14 05:55:00|190293|190163|190308.2|190178.2|190404.5|190274.5|190227.3|190097.3|660
1691992800000|2023-08-14 06:00:00|190320.6|190190.6|190723.6|190593.6|190728.4|190598.4|190320.3|190190.3|970
1691993100000|2023-08-14 06:05:00|190725.3|190595.3|190378.3|190248.3|190840.9|190710.9|190378.3|190248.3|870
1691993400000|2023-08-14 06:10:00|190378.8|190248.8|190616.9|190486.9|190729|190599|190307.3|190177.3|728
1691993700000|2023-08-14 06:15:00|190617.9|190487.9|190344.5|190214.5|190621.9|190495.4|190334.9|190204.9|797
1691994000000|2023-08-14 06:20:00|190350.9|190220.9|190176.7|190046.7|190356.6|190226.6|190156.5|190026.5|755
1691994300000|2023-08-14 06:25:00|190172.8|190042.8|190163|190033|190180.1|190050.1|190001.9|189911.9|746
1691994600000|2023-08-14 06:30:00|190165.2|190035.2|190181.5|190051.5|190252.7|190162.7|190145.7|190015.7|618
1691994900000|2023-08-14 06:35:00|190181.2|190051.2|190258.8|190128.8|190283.6|190155.4|190110.4|189995.5|703
1691995200000|2023-08-14 06:40:00|190258.7|190128.7|190361.5|190231.5|190372.5|190269.6|190143.3|190013.3|600
1691995500000|2023-08-14 06:45:00|190361.1|190231.1|190238.9|190108.9|190361.1|190250.7|190215.4|190086.8|655
1691995800000|2023-08-14 06:50:00|190239|190109|190105.9|190015.9|190256.8|190126.8|190096.5|189979.5|772
1691996100000|2023-08-14 06:55:00|190106.6|190016.6|190088.1|189998.1|190205.9|190115.9|190084|189994|754
1691996400000|2023-08-14 07:00:00|190089.4|189999.4|190250.7|190160.7|190281.4|190191.4|190061.9|189971.9|804
1691996700000|2023-08-14 07:05:00|190250.8|190160.8|189980.8|189890.8|190253.6|190163.6|189966.7|189876.7|715
1691997000000|2023-08-14 07:10:00|189980.7|189890.7|189955.4|189825.4|190009|189902.8|189837|189707|845
1691997300000|2023-08-14 07:15:00|189955|189825|189778.2|189688.2|189955|189825|189759.3|189661.5|730
1691997600000|2023-08-14 07:20:00|189777.2|189687.2|189642.1|189552.1|189817.1|189727.1|189567.3|189457.9|812
1691997900000|2023-08-14 07:25:00|189642.9|189552.9|189569.8|189479.8|189712.1|189622.1|189529|189439|615
1691998200000|2023-08-14 07:30:00|189568.8|189478.8|189892.1|189802.1|189915.9|189822.9|189545.9|189455.9|780
1691998500000|2023-08-14 07:35:00|189886.6|189796.6|189857.4|189767.4|189914.7|189824.7|189842.7|189752.7|621
1691998800000|2023-08-14 07:40:00|189859.1|189769.1|189861.2|189771.2|189862.1|189772.1|189796.1|189706.1|647
1691999100000|2023-08-14 07:45:00|189861.1|189771.1|189865.7|189775.7|189921|189831|189731.4|189641.4|706
1691999400000|2023-08-14 07:50:00|189865.2|189775.2|189643.9|189553.9|189871.7|189781.7|189635.1|189545.1|702
1691999700000|2023-08-14 07:55:00|189644.1|189554.1|189361.2|189271.2|189682.1|189592.1|189351.6|189229.7|874
1692000000000|2023-08-14 08:00:00|189362.4|189272.4|189487.3|189397.3|189544.7|189454.7|189199.5|189087.5|816
1692000300000|2023-08-14 08:05:00|189487.4|189397.4|189353.1|189263.1|189487.6|189397.6|189290.1|189200.1|712
1692000600000|2023-08-14 08:10:00|189354.5|189264.5|189694.7|189604.7|189712|189622|189346.7|189256.7|884
1692000900000|2023-08-14 08:15:00|189694.6|189604.6|189535.8|189445.8|189704.9|189614.9|189371.3|189241.3|834
1692001200000|2023-08-14 08:20:00|189551.9|189461.9|189535.4|189445.4|189602.3|189512.3|189477.1|189387.1|731
1692001500000|2023-08-14 08:25:00|189537.8|189447.8|189760.8|189630.8|189910.7|189820.7|189525|189435|803
1692001800000|2023-08-14 08:30:00|189760.9|189630.9|189759.6|189669.6|189821.4|189731.4|189735.5|189630.8|733
1692002100000|2023-08-14 08:35:00|189759.7|189669.7|189616|189526|189777|189687|189599.8|189509.8|672
1692002400000|2023-08-14 08:40:00|189615.2|189525.2|189456.3|189366.3|189696.7|189606.7|189387|189297|817
1692002700000|2023-08-14 08:45:00|189456.4|189366.4|189579.4|189489.4|189632.4|189542.4|189448.4|189358.4|697
1692003000000|2023-08-14 08:50:00|189577.4|189487.4|189555.1|189465.1|189597.3|189507.3|189463.4|189373.4|779
1692003300000|2023-08-14 08:55:00|189554.6|189464.6|189634.4|189544.4|189639.5|189549.5|189451|189321|737
1692003600000|2023-08-14 09:00:00|189635|189545|189678|189588|189738.5|189648.5|189607|189517|738
1692003900000|2023-08-14 09:05:00|189661.1|189571.1|189664.9|189574.9|189731.6|189641.6|189548.6|189458.6|616
1692004200000|2023-08-14 09:10:00|189661|189571|189448.4|189358.4|189689.8|189599.8|189443.3|189353.3|624
1692004500000|2023-08-14 09:15:00|189448.8|189358.8|189463|189373|189477.4|189387.4|189380.5|189290.5|707
1692004800000|2023-08-14 09:20:00|189463.1|189373.1|189515.2|189425.2|189515.6|189425.6|189425.3|189335.3|703
1692005100000|2023-08-14 09:25:00|189515.6|189425.6|189508.3|189418.3|189623.3|189533.3|189486.3|189396.3|818
1692005400000|2023-08-14 09:30:00|189502.9|189412.9|189525.5|189435.5|189574.1|189484.1|189498|189408|678
1692005700000|2023-08-14 09:35:00|189525.7|189435.7|189594|189504|189665.4|189575.4|189515|189425|645
1692006000000|2023-08-14 09:40:00|189595.4|189505.4|189741.5|189651.5|189749.3|189659.3|189573.7|189483.7|661
1692006300000|2023-08-14 09:45:00|189741.2|189651.2|189728.7|189638.7|189747.4|189657.4|189593.9|189503.9|748
1692006600000|2023-08-14 09:50:00|189726.5|189636.5|189642.8|189552.8|189737.4|189647.4|189633.7|189543.7|696
1692006900000|2023-08-14 09:55:00|189644.5|189554.5|189631.8|189541.8|189682.8|189592.8|189614|189524|647
1692007200000|2023-08-14 10:00:00|189637.7|189547.7|189647.2|189557.2|189732.5|189642.5|189629.7|189539.7|654
1692007500000|2023-08-14 10:05:00|189647.1|189557.1|189637.1|189547.1|189668.7|189578.7|189542.3|189452.3|611
1692007800000|2023-08-14 10:10:00|189636.6|189546.6|189655.2|189565.2|189668.8|189578.8|189570.1|189480.1|672
1692008100000|2023-08-14 10:15:00|189655.1|189565.1|189558.6|189468.6|189666.5|189576.5|189534.1|189444.1|615
1692008400000|2023-08-14 10:20:00|189558.7|189468.7|189728|189638|189728.8|189638.8|189526.9|189436.9|664
1692008700000|2023-08-14 10:25:00|189726.5|189636.5|189726.8|189636.8|189851.7|189761.7|189682.8|189592.8|665
1692009000000|2023-08-14 10:30:00|189725.7|189635.7|189819.1|189729.1|189824.2|189734.2|189725.7|189635.7|563
1692009300000|2023-08-14 10:35:00|189819|189729|189676.6|189586.6|189819.1|189729.1|189632.8|189542.8|566
1692009600000|2023-08-14 10:40:00|189675.9|189585.9|189721.5|189631.5|189806.2|189716.2|189660.2|189570.2|724
1692009900000|2023-08-14 10:45:00|189721.3|189631.3|189744.6|189654.6|189749|189659|189556.6|189466.6|659
1692010200000|2023-08-14 10:50:00|189744.3|189654.3|189841|189751|189867.1|189777.1|189742.7|189652.7|728
1692010500000|2023-08-14 10:55:00|189841.2|189751.2|189911.1|189821.1|189911.1|189821.1|189788.4|189698.4|678
1692010800000|2023-08-14 11:00:00|189912.2|189822.2|189853.4|189763.4|189912.2|189822.2|189850.5|189760.5|577
1692011100000|2023-08-14 11:05:00|189853.3|189763.3|189909.9|189819.9|189918.8|189828.8|189730|189640|520
1692011400000|2023-08-14 11:10:00|189909.5|189819.5|189928.4|189838.4|189956.6|189866.6|189862.3|189772.3|592
1692011700000|2023-08-14 11:15:00|189928.5|189838.5|189915.9|189825.9|189952.3|189862.3|189907.1|189817.1|505
1692012000000|2023-08-14 11:20:00|189916|189826|190002.3|189912.3|190040.9|189950.9|189895.3|189805.3|599
1692012300000|2023-08-14 11:25:00|190002.8|189912.8|190020.2|189930.2|190057.3|189967.3|189985.6|189895.6|587
1692012600000|2023-08-14 11:30:00|190023.8|189933.8|189969.4|189879.4|190034.9|189944.9|189969.2|189879.2|535
1692012900000|2023-08-14 11:35:00|189969.5|189879.5|189805.9|189715.9|189978.6|189888.6|189681.2|189591.2|733
1692013200000|2023-08-14 11:40:00|189812|189722|189795.6|189705.6|189816.3|189726.3|189658.8|189568.8|627
1692013500000|2023-08-14 11:45:00|189795.5|189705.5|189775.8|189685.8|189836.3|189746.3|189709.7|189619.7|718
1692013800000|2023-08-14 11:50:00|189776.5|189686.5|189768.8|189678.8|189855.5|189765.5|189760.2|189670.2|673
1692014100000|2023-08-14 11:55:00|189771.9|189681.9|189782.3|189692.3|189785.8|189695.8|189764.2|189674.2|598
1692014400000|2023-08-14 12:00:00|189786.3|189696.3|189998.3|189908.3|189998.4|189908.4|189786|189696|727
1692014700000|2023-08-14 12:05:00|189999.2|189909.2|190232.7|190142.7|190273.6|190183.6|189999.2|189909.2|774
1692015000000|2023-08-14 12:10:00|190232.3|190142.3|190095.2|190005.2|190233.4|190143.4|190043.1|189953.1|788
1692015300000|2023-08-14 12:15:00|190084.8|189994.8|190222.7|190132.7|190254.5|190164.5|189992.4|189902.4|924
1692015600000|2023-08-14 12:20:00|190233.9|190143.9|190390.2|190300.2|190412.5|190322.5|190175.7|190085.7|838
1692015900000|2023-08-14 12:25:00|190390.7|190300.7|190583.1|190493.1|190642.2|190552.2|190278.6|190188.6|820
1692016200000|2023-08-14 12:30:00|190584.2|190494.2|190428.9|190338.9|190645|190555|190414.3|190324.3|798
1692016500000|2023-08-14 12:35:00|190428.8|190338.8|190629.9|190539.9|190663.4|190573.4|190423.7|190333.7|692
1692016800000|2023-08-14 12:40:00|190629.8|190539.8|190740.3|190650.3|190800.8|190710.8|190360.6|190270.6|834
1692017100000|2023-08-14 12:45:00|190743.6|190653.6|190703.6|190613.6|190790.9|190700.9|190520.5|190402|822
1692017400000|2023-08-14 12:50:00|190703|190613|190483.6|190393.6|190703|190613|190398.5|190308.5|820
1692017700000|2023-08-14 12:55:00|190484.3|190394.3|190463.2|190373.2|190595.3|190505.3|190422.6|190332.6|896
1692018000000|2023-08-14 13:00:00|190463.7|190373.7|190551.2|190461.2|190680.7|190590.7|190453.5|190363.5|886
1692018300000|2023-08-14 13:05:00|190550.6|190460.6|190729.1|190639.1|190821.3|190731.3|190549.6|190459.6|883
1692018600000|2023-08-14 13:10:00|190731.3|190641.3|190805.3|190715.3|190814.2|190724.2|190648.2|190558.2|814
1692018900000|2023-08-14 13:15:00|190804.7|190714.7|191078.9|190988.9|191133.6|191043.6|190804.7|190714.7|758
1692019200000|2023-08-14 13:20:00|191079.3|190989.3|191011.9|190921.9|191104.1|191014.1|190891.1|190801.1|777
1692019500000|2023-08-14 13:25:00|190980.4|190890.4|191166.2|191076.2|191383.4|191293.4|190953|190863|776
1692019800000|2023-08-14 13:30:00|191158.5|191068.5|191175.2|191085.2|191233.3|191143.3|191127.5|191037.5|893
1692020100000|2023-08-14 13:35:00|191178.6|191088.6|191480.3|191390.3|191693.4|191603.4|191178.6|191088.6|903
1692020400000|2023-08-14 13:40:00|191478.6|191388.6|191409.3|191319.3|191603.4|191513.4|191393.1|191303.1|884
1692020700000|2023-08-14 13:45:00|191410.5|191320.5|191489.7|191399.7|191600.8|191510.8|191376|191286|859
1692021000000|2023-08-14 13:50:00|191486.4|191396.4|191428.3|191338.3|191501.2|191411.2|191235.5|191145.5|828
1692021300000|2023-08-14 13:55:00|191428.8|191338.8|191389|191299|191535.6|191445.6|191355.6|191265.6|897
1692021600000|2023-08-14 14:00:00|191388.5|191298.5|191325.7|191235.7|191539.8|191449.8|191325.3|191235.3|854
1692021900000|2023-08-14 14:05:00|191324.7|191234.7|191138.1|191048.1|191331.7|191241.7|191132.6|191042.6|793
1692022200000|2023-08-14 14:10:00|191137.8|191047.8|191099.4|191009.4|191225.4|191135.4|190814.2|190724.2|809
1692022500000|2023-08-14 14:15:00|191099.2|191009.2|190915.5|190825.5|191132.3|191042.3|190717.1|190627.1|888
1692022800000|2023-08-14 14:20:00|190914.7|190824.7|191041|190951|191043.9|190953.9|190797.2|190687.7|831
1692023100000|2023-08-14 14:25:00|191039.7|190949.7|191013.2|190923.2|191102|191012|190984|190894|809
1692023400000|2023-08-14 14:30:00|191013.7|190923.7|190915.8|190825.8|191138.1|191048.1|190864.7|190774.7|859
1692023700000|2023-08-14 14:35:00|190915.9|190825.9|190767.8|190677.8|190921.3|190831.3|190691.2|190601.2|862
1692024000000|2023-08-14 14:40:00|190767.7|190677.7|190745.7|190655.7|190807.1|190717.1|190588.7|190498.7|788
1692024300000|2023-08-14 14:45:00|190734.8|190644.8|190755.6|190665.6|190877|190787|190684.6|190594.6|784
1692024600000|2023-08-14 14:50:00|190757|190667|190672.5|190582.5|190859.8|190769.8|190602|190512|885
1692024900000|2023-08-14 14:55:00|190672.9|190582.9|190841.5|190751.5|190911.8|190821.8|190647.5|190557.5|844
1692025200000|2023-08-14 15:00:00|190843.4|190753.4|190817|190727|190966.9|190876.9|190796.8|190706.8|730
1692025500000|2023-08-14 15:05:00|190818.9|190728.9|190752.1|190662.1|190848.8|190758.8|190693.9|190594.2|850
1692025800000|2023-08-14 15:10:00|190752.7|190662.7|190700.7|190610.7|190808.5|190718.5|190656.3|190566.3|805
1692026100000|2023-08-14 15:15:00|190695.3|190605.3|190693.4|190603.4|190706.3|190616.3|190490.8|190397.4|802
1692026400000|2023-08-14 15:20:00|190692.7|190602.7|190720.5|190630.5|190755.2|190665.2|190627.3|190537.3|733
1692026700000|2023-08-14 15:25:00|190718.1|190628.1|190563.9|190473.9|190724|190634|190547.1|190457.1|691
1692027000000|2023-08-14 15:30:00|190568.1|190478.1|190770.4|190680.4|190770.4|190680.4|190568.1|190478.1|654
1692027300000|2023-08-14 15:35:00|190770.2|190680.2|190702.8|190612.8|190770.5|190680.5|190659|190569|688
1692027600000|2023-08-14 15:40:00|190702.7|190612.7|190627.5|190537.5|190723.2|190633.2|190614.2|190524.2|692
1692027900000|2023-08-14 15:45:00|190627.6|190537.6|190482.6|190392.6|190639|190549|190444.7|190354.7|786
1692028200000|2023-08-14 15:50:00|190482.8|190392.8|190606.8|190516.8|190648.6|190558.6|190445.7|190355.7|611
1692028500000|2023-08-14 15:55:00|190606.5|190516.5|190417.7|190327.7|190606.5|190516.5|190361.7|190271.7|828
1692028800000|2023-08-14 16:00:00|190420.7|190330.7|190339.2|190209.2|190480.7|190357.2|190338.3|190208.3|770
1692029100000|2023-08-14 16:05:00|190339.3|190209.3|190297.6|190167.6|190350.5|190220.5|190116.2|189986.2|769
1692029400000|2023-08-14 16:10:00|190297.8|190167.8|190356.2|190226.2|190456|190326|190297.7|190167.7|712
1692029700000|2023-08-14 16:15:00|190357.2|190227.2|190362.7|190232.7|190534.4|190404.4|190331.5|190201.5|715
1692030000000|2023-08-14 16:20:00|190362.8|190232.8|190376.7|190246.7|190461|190331|190284.7|190154.7|707
1692030300000|2023-08-14 16:25:00|190376.3|190246.3|190427.5|190297.5|190516.6|190386.6|190340.5|190210.5|539
1692030600000|2023-08-14 16:30:00|190428|190298|190555.7|190425.7|190571.1|190441.1|190427.8|190297.8|645
1692030900000|2023-08-14 16:35:00|190556.8|190426.8|190379.1|190249.1|190574.1|190444.1|190362.8|190232.8|687
1692031200000|2023-08-14 16:40:00|190378.8|190248.8|190405.8|190275.8|190476.6|190346.6|190337.6|190207.6|612
1692031500000|2023-08-14 16:45:00|190408.1|190278.1|190300.2|190170.2|190450.3|190320.3|190300.2|190170.2|724
1692031800000|2023-08-14 16:50:00|190301.7|190171.7|190223.8|190093.8|190360.7|190230.7|190190.8|190060.8|825
1692032100000|2023-08-14 16:55:00|190222.9|190092.9|190247.5|190117.5|190247.5|190117.5|190168.9|190038.9|741
1692032400000|2023-08-14 17:00:00|190268.6|190138.6|190385.7|190255.7|190396.2|190266.2|190250.5|190120.5|610
1692032700000|2023-08-14 17:05:00|190385.9|190255.9|190282|190192|190387.6|190281.1|190268|190178|331
1692033000000|2023-08-14 17:10:00|190281.9|190191.9|190287|190157|190344.3|190214.3|190251.3|190121.3|421
1692033300000|2023-08-14 17:15:00|190286.8|190156.8|190257.5|190127.5|190293|190163|190240|190110|256
1692033600000|2023-08-14 17:20:00|190257.9|190127.9|190373.8|190243.8|190387.1|190257.1|190247.8|190117.8|395
1692033900000|2023-08-14 17:25:00|190373.6|190243.6|190397.6|190267.6|190397.6|190267.6|190348.4|190218.4|352
1692034200000|2023-08-14 17:30:00|190396.3|190266.3|190477.3|190347.3|190502.6|190372.6|190331|190201|471
1692034500000|2023-08-14 17:35:00|190477.1|190347.1|190408|190278|190513.2|190383.2|190407.1|190277.1|625
1692034800000|2023-08-14 17:40:00|190408.2|190278.2|190420.4|190330.4|190472.3|190342.3|190372.9|190242.9|621
1692035100000|2023-08-14 17:45:00|190419.9|190329.9|190640.2|190510.2|190653.8|190523.8|190419.9|190329.9|662
1692035400000|2023-08-14 17:50:00|190639.8|190509.8|190637|190507|190700.1|190570.1|190619.4|190489.4|465
1692035700000|2023-08-14 17:55:00|190638.3|190508.3|190585.1|190455.1|190647.4|190517.4|190553.5|190432.9|593
1692036000000|2023-08-14 18:00:00|190577.9|190447.9|190633.6|190503.6|190717.3|190592.3|190562.9|190447.5|561
1692036300000|2023-08-14 18:05:00|190633.8|190503.8|190685.6|190555.6|190714.5|190584.5|190582.3|190452.3|464
1692036600000|2023-08-14 18:10:00|190685.2|190555.2|190665.1|190575.1|190687.9|190575.1|190611.7|190481.7|282
1692036900000|2023-08-14 18:15:00|190665.3|190575.3|190609.1|190519.1|190729|190639|190607|190517|568
1692037200000|2023-08-14 18:20:00|190609.2|190519.2|190686.5|190556.5|190716.4|190586.4|190609.2|190519.2|460
1692037500000|2023-08-14 18:25:00|190686.6|190556.6|190684.4|190594.4|190714.8|190622.1|190628.1|190521.6|514
1692037800000|2023-08-14 18:30:00|190684.7|190594.7|190731.6|190601.6|190777.4|190660.3|190674.4|190584.4|623
1692038100000|2023-08-14 18:35:00|190732.1|190602.1|190661.8|190531.8|190734.5|190604.5|190640.9|190510.9|514
1692038400000|2023-08-14 18:40:00|190664.3|190534.3|190696.3|190566.3|190719.6|190589.6|190657.4|190527.4|581
1692038700000|2023-08-14 18:45:00|190695.7|190565.7|190703.6|190573.6|190706.1|190576.1|190675.2|190545.2|380
1692039000000|2023-08-14 18:50:00|190703.7|190573.7|190671.5|190541.5|190716|190607.9|190608.1|190478.1|539
1692039300000|2023-08-14 18:55:00|190673.6|190543.6|190664.9|190534.9|190731.9|190601.9|190633|190517.9|570
1692039600000|2023-08-14 19:00:00|190666.2|190536.2|190662.8|190532.8|190698.7|190568.7|190624.3|190494.3|475
1692039900000|2023-08-14 19:05:00|190663.2|190533.2|190724.3|190594.3|190729.8|190599.8|190663.2|190533.2|443
1692040200000|2023-08-14 19:10:00|190724.1|190594.1|190742|190612|190748.2|190618.2|190719.2|190589.2|279
1692040500000|2023-08-14 19:15:00|190741.6|190611.6|190670.6|190540.6|190741.6|190611.6|190621.5|190491.5|311
1692040800000|2023-08-14 19:20:00|190671.1|190541.1|190677.9|190547.9|190680.2|190550.2|190663.8|190533.8|231
1692041100000|2023-08-14 19:25:00|190677.5|190547.5|190663.3|190533.3|190693|190563|190659.1|190529.1|313
1692041400000|2023-08-14 19:30:00|190665.4|190535.4|190628.3|190498.3|190689.2|190559.2|190616.2|190486.2|429
1692041700000|2023-08-14 19:35:00|190628.5|190498.5|190594.3|190464.3|190636.8|190506.8|190593.9|190463.9|484
1692042000000|2023-08-14 19:40:00|190593.9|190463.9|190541.5|190411.5|190595.7|190465.7|190533.9|190403.9|318
1692042300000|2023-08-14 19:45:00|190542.2|190412.2|190658|190528|190665.7|190535.7|190529|190399|436
1692042600000|2023-08-14 19:50:00|190657.9|190527.9|190665.5|190535.5|190692.7|190562.7|190645.9|190515.9|487
1692042900000|2023-08-14 19:55:00|190665.6|190535.6|190700.4|190570.4|190763|190633|190664.9|190534.9|520
1692043200000|2023-08-14 20:00:00|190698.8|190568.8|190700.3|190570.3|190711|190581|190690.8|190560.8|388
1692043500000|2023-08-14 20:05:00|190699|190569|190688.6|190558.6|190710.4|190580.4|190688.6|190558.6|393
1692043800000|2023-08-14 20:10:00|190689.6|190559.6|190681.2|190551.2|190692.8|190562.8|190680.2|190550.2|306
1692044100000|2023-08-14 20:15:00|190682.2|190552.2|190694|190564|190695|190565|190676.4|190546.4|310
1692044400000|2023-08-14 20:20:00|190693.6|190563.6|190697.5|190567.5|190701.6|190571.6|190687.5|190557.5|266
1692044700000|2023-08-14 20:25:00|190697.2|190567.2|190735.7|190605.7|190759.9|190629.9|190691.8|190561.8|415
1692045000000|2023-08-14 20:30:00|190736.3|190606.3|190755.2|190625.2|190760.3|190630.3|190729.1|190599.1|285
1692045300000|2023-08-14 20:35:00|190754|190624|190740.9|190610.9|190760.6|190630.6|190734.4|190604.4|252
1692045600000|2023-08-14 20:40:00|190741.7|190611.7|190849.4|190719.4|190849.4|190719.4|190741.7|190611.7|326
1692045900000|2023-08-14 20:45:00|190849.3|190719.3|190876.6|190746.6|190876.7|190746.7|190801.8|190658.2|325
1692046200000|2023-08-14 20:50:00|190832.3|190702.3|190838.1|190708.1|190859.1|190729.1|190825.1|190695.1|99
1692046500000|2023-08-14 20:55:00|190839.1|190709.1|190992.3|190650.3|191050.2|190726.3|190829.9|190636.9|190
1692046800000|2023-08-14 21:00:00|191080.9|190738.9|191162.3|190820.3|191181.7|190839.7|191051.3|190709.3|81
1692047100000|2023-08-14 21:05:00|191168.7|190826.7|191170.2|190828.2|191180|190838|191161.2|190819.2|32
1692047400000|2023-08-14 21:10:00|191170|190828|191158.9|190816.9|191174.5|190832.5|191155|190813|55
1692047700000|2023-08-14 21:15:00|191159.8|190817.8|191151.7|190809.7|191178.3|190836.3|191090.6|190748.6|167
1692048000000|2023-08-14 21:20:00|191151.5|190809.5|191169|190827|191173.7|190831.7|191151.3|190809.3|72
1692048300000|2023-08-14 21:25:00|191169.1|190827.1|191049.6|190707.6|191169.6|190827.6|191044|190702|248
1692048600000|2023-08-14 21:30:00|191050.2|190708.2|191056.7|190714.7|191057.3|190715.3|191029.3|190687.3|146
1692048900000|2023-08-14 21:35:00|191055.3|190713.3|191057.3|190715.3|191062.8|190720.8|191054.4|190712.4|53
1692049200000|2023-08-14 21:40:00|191057.4|190715.4|191295.2|190953.2|191295.2|190953.2|191057.4|190715.4|285
1692049500000|2023-08-14 21:45:00|191258.2|190916.2|191057.5|190715.5|191282|190940|191057.4|190715.4|248
1692049800000|2023-08-14 21:50:00|191057.6|190715.6|191082.1|190740.1|191082.6|190740.6|191052.4|190710.4|59
1692050100000|2023-08-14 21:55:00|191082.2|190740.2|191043.4|190701.4|191083.7|190741.7|191043.4|190701.4|86
1692050400000|2023-08-14 22:00:00|191043.3|190701.3|191001|190659|191081.1|190739.1|190949.1|190639.4|209
1692050700000|2023-08-14 22:05:00|190999.9|190657.9|191000.6|190658.6|191013.4|190671.4|190991.9|190649.9|145
1692051000000|2023-08-14 22:10:00|190994.4|190652.4|190999.1|190657.1|191004.8|190662.8|190980.4|190638.4|98
1692051300000|2023-08-14 22:15:00|190999.2|190657.2|190991.1|190649.1|191001.8|190659.8|190991|190649|91
1692051600000|2023-08-14 22:20:00|190991.2|190649.2|190998.2|190656.2|190998.5|190656.5|190989.9|190647.9|76
1692051900000|2023-08-14 22:25:00|190998.4|190656.4|191001.4|190659.4|191001.7|190659.7|190989.9|190647.9|101
1692052200000|2023-08-14 22:30:00|191001.5|190659.5|190941.3|190621|191003.1|190662.9|190889.1|190616|170
1692052500000|2023-08-14 22:35:00|190940.8|190621.4|190924.3|190639.6|190940.8|190668.4|190883|190621.4|131
1692052800000|2023-08-14 22:40:00|190924.1|190639.4|190913.6|190637.1|190934.8|190666.2|190895|190629.9|102
1692053100000|2023-08-14 22:45:00|190918.8|190635.6|190925.7|190642.4|190925.7|190672.5|190893.2|190635.6|126
1692053400000|2023-08-14 22:50:00|190925.8|190642.5|190907|190638.8|190932.9|190708.5|190838.5|190633.7|57
1692053700000|2023-08-14 22:55:00|190907.1|190638.9|190892.4|190662|190915.8|190673.8|190874.8|190636.8|54
1692054000000|2023-08-14 23:00:00|190878.9|190676.3|190849.4|190719.4|190888.9|190723|190843.2|190676.3|121
1692054300000|2023-08-14 23:05:00|190849.1|190719.1|190844.2|190714.2|190892.8|190721.2|190838.3|190671.4|87
1692054600000|2023-08-14 23:10:00|190843.9|190713.9|190853.6|190723.6|190917.4|190743.6|190843.8|190671.3|377
1692054900000|2023-08-14 23:15:00|190854.1|190724.1|190854.3|190724.3|190856.8|190726.8|190846.6|190716.6|229
1692055200000|2023-08-14 23:20:00|190854.2|190724.2|190851.2|190721.2|190857.8|190727.8|190848.7|190718.7|169
1692055500000|2023-08-14 23:25:00|190851.4|190721.4|190850.9|190720.9|190852.6|190722.6|190845.4|190715.4|203
1692055800000|2023-08-14 23:30:00|190850.8|190720.8|190842.4|190712.4|190852.6|190722.6|190841.9|190711.9|353
1692056100000|2023-08-14 23:35:00|190842.3|190712.3|190853.3|190723.3|190853.8|190723.8|190842|190712|244
1692056400000|2023-08-14 23:40:00|190855|190725|190862.8|190732.8|190865.3|190735.3|190843.6|190713.6|268
1692056700000|2023-08-14 23:45:00|190862.6|190732.6|190860.6|190730.6|190867.7|190737.7|190853.1|190723.1|207
1692057000000|2023-08-14 23:50:00|190860.9|190730.9|190853.2|190723.2|190860.9|190730.9|190837.6|190707.6|250
1692057300000|2023-08-14 23:55:00|190853.1|190723.1|190865.7|190735.7|190869.3|190739.3|190848.7|190718.7|245
1692057600000|2023-08-15 00:00:00|190891.7|190761.7|190884.8|190754.8|190908.2|190778.2|190880.3|190750.3|274
1692057900000|2023-08-15 00:05:00|190892|190762|190899.8|190769.8|190906.3|190776.3|190890|190760|404
1692058200000|2023-08-15 00:10:00|190899.9|190769.9|190909|190779|190912.2|190782.2|190897.8|190767.8|456
1692058500000|2023-08-15 00:15:00|190907.7|190777.7|190933.1|190803.1|190940.3|190810.3|190899.3|190769.3|449
1692058800000|2023-08-15 00:20:00|190932.7|190802.7|190905.5|190775.5|190935.3|190805.3|190901.7|190771.7|232
1692059100000|2023-08-15 00:25:00|190904.9|190774.9|190922.1|190792.1|190929.9|190799.9|190904.6|190774.6|343
1692059400000|2023-08-15 00:30:00|190922.2|190792.2|190948.9|190818.9|190951.6|190821.6|190920.3|190790.3|515
1692059700000|2023-08-15 00:35:00|190948.8|190818.8|190948.3|190818.3|190957.3|190827.3|190939.1|190809.1|426
1692060000000|2023-08-15 00:40:00|190948.4|190818.4|190947|190817|190958.6|190828.6|190945.7|190815.7|447
1692060300000|2023-08-15 00:45:00|190946.9|190816.9|190944.9|190814.9|190954.3|190824.3|190941.7|190811.7|438
1692060600000|2023-08-15 00:50:00|190944.8|190814.8|190941.5|190811.5|190948.4|190818.4|190939.9|190809.9|513
1692060900000|2023-08-15 00:55:00|190941.4|190811.4|190941.5|190811.5|190951.9|190821.9|190934.1|190804.1|495
1692061200000|2023-08-15 01:00:00|190942.9|190812.9|190932.2|190802.2|190949.1|190819.1|190925.1|190795.1|643
1692061500000|2023-08-15 01:05:00|190932.4|190802.4|190949.1|190819.1|190958.4|190828.4|190932.4|190802.4|626
1692061800000|2023-08-15 01:10:00|190949.4|190819.4|190931.6|190801.6|190955.6|190825.6|190931.4|190801.4|507
1692062100000|2023-08-15 01:15:00|190931.5|190801.5|190931|190801|190958.1|190828.1|190911|190781|402
1692062400000|2023-08-15 01:20:00|190931.4|190801.4|190889.8|190759.8|191143.2|191013.2|190887.5|190757.5|584
1692062700000|2023-08-15 01:25:00|190891.6|190761.6|190848.7|190718.7|190905.7|190775.7|190728.2|190598.2|671
1692063000000|2023-08-15 01:30:00|190848.2|190718.2|191143.8|191013.8|191173.2|191043.2|190841.3|190711.3|862
1692063300000|2023-08-15 01:35:00|191141.4|191011.4|191243.9|191113.9|191254.4|191124.4|191110.7|190980.7|843
1692063600000|2023-08-15 01:40:00|191243.5|191113.5|191032.2|190902.2|191251.7|191121.7|191019.9|190889.9|593
1692063900000|2023-08-15 01:45:00|191032.4|190902.4|190649.8|190519.8|191038.7|190908.7|190613.4|190483.4|844
1692064200000|2023-08-15 01:50:00|190646.6|190516.6|190603.3|190473.3|190717.8|190587.8|190527.6|190358.2|795
1692064500000|2023-08-15 01:55:00|190603.2|190473.2|190624.8|190494.8|190675.9|190545.9|190602.8|190472.8|434
1692064800000|2023-08-15 02:00:00|190624.9|190494.9|190651.3|190521.3|190659.9|190529.9|190623|190493|446
1692065100000|2023-08-15 02:05:00|190649.7|190519.7|190851.1|190721.1|190859.2|190729.2|190649.1|190519.1|483
1692065400000|2023-08-15 02:10:00|190850.4|190720.4|190868.1|190738.1|190869.5|190739.5|190844.6|190714.6|313
1692065700000|2023-08-15 02:15:00|190867.7|190737.7|190847.4|190717.4|190868.4|190738.4|190838.6|190708.6|351
1692066000000|2023-08-15 02:20:00|190847.5|190717.5|190753.8|190623.8|190856.4|190726.4|190739.3|190609.3|419
1692066300000|2023-08-15 02:25:00|190754|190624|190742.7|190612.7|190756.8|190626.8|190683.1|190553.1|478
1692066600000|2023-08-15 02:30:00|190742.8|190612.8|190719.2|190589.2|190747.1|190617.1|190718.7|190588.7|374
1692066900000|2023-08-15 02:35:00|190719.3|190589.3|190697.4|190567.4|190731.4|190601.4|190693|190563|376
1692067200000|2023-08-15 02:40:00|190698.6|190568.6|190669.5|190539.5|190699.8|190569.8|190660.2|190530.2|292
1692067500000|2023-08-15 02:45:00|190669.6|190539.6|190712.3|190582.3|190712.3|190582.3|190662.8|190532.8|261
1692067800000|2023-08-15 02:50:00|190711.6|190581.6|190700.9|190570.9|190711.6|190581.6|190691.4|190561.4|187
1692068100000|2023-08-15 02:55:00|190700.6|190570.6|190776.1|190646.1|190776.6|190646.6|190695.7|190565.7|211
1692068400000|2023-08-15 03:00:00|190775.9|190645.9|190768.8|190638.8|190781|190651|190763.5|190633.5|160
1692068700000|2023-08-15 03:05:00|190769|190639|190769.4|190639.4|190782.6|190652.6|190756.9|190626.9|127
1692069000000|2023-08-15 03:10:00|190769.3|190639.3|190703.4|190573.4|190774.9|190644.9|190703.4|190573.4|192
1692069300000|2023-08-15 03:15:00|190703.5|190573.5|190691.2|190561.2|190707|190577|190681.4|190551.4|184
1692069600000|2023-08-15 03:20:00|190691.5|190561.5|190512.7|190382.7|190743.5|190613.5|190498.2|190368.2|271
1692069900000|2023-08-15 03:25:00|190513.3|190383.3|190509|190379|190524.3|190394.3|190508.9|190378.9|420
1692070200000|2023-08-15 03:30:00|190507.9|190377.9|190510.6|190380.6|190519|190389|190507.7|190377.7|232
1692070500000|2023-08-15 03:35:00|190510.2|190380.2|190510.5|190380.5|190518.9|190388.9|190507.3|190377.3|305
1692070800000|2023-08-15 03:40:00|190510.4|190380.4|190519.5|190389.5|190521.8|190391.8|190510.3|190380.3|402
1692071100000|2023-08-15 03:45:00|190519.2|190389.2|190543.7|190413.7|190556.5|190426.5|190515.6|190385.6|343
1692071400000|2023-08-15 03:50:00|190545.7|190415.7|190541.5|190411.5|190546.7|190416.7|190532.1|190402.1|123
1692071700000|2023-08-15 03:55:00|190541.4|190411.4|190542|190412|190550.1|190420.1|190539.5|190409.5|231
1692072000000|2023-08-15 04:00:00|190541.3|190411.3|190715|190585|190728|190598|190532.6|190402.6|242
1692072300000|2023-08-15 04:05:00|190715.1|190585.1|190738.1|190608.1|190759|190629|190715.1|190585.1|298
1692072600000|2023-08-15 04:10:00|190738|190608|190738.9|190608.9|190741.1|190611.1|190727.9|190597.9|97
1692072900000|2023-08-15 04:15:00|190737.7|190607.7|190756.8|190626.8|190761.2|190631.2|190724.6|190594.6|139
1692073200000|2023-08-15 04:20:00|190756.9|190626.9|190743.8|190613.8|190760.9|190630.9|190743.1|190613.1|149
1692073500000|2023-08-15 04:25:00|190744.1|190614.1|190763.4|190633.4|190763.4|190633.4|190730.8|190600.8|220
1692073800000|2023-08-15 04:30:00|190761.7|190631.7|190757.3|190627.3|190776.2|190646.2|190754.4|190624.4|204
1692074100000|2023-08-15 04:35:00|190756.8|190626.8|190860.2|190730.2|190864.8|190734.8|190756.8|190626.8|385
1692074400000|2023-08-15 04:40:00|190861.2|190731.2|190875.5|190745.5|190896.8|190766.8|190820.3|190690.3|428
1692074700000|2023-08-15 04:45:00|190875.8|190745.8|190714.7|190584.7|190881.1|190751.1|190681.8|190551.8|604
1692075000000|2023-08-15 04:50:00|190714.8|190584.8|190710.8|190580.8|190724.3|190594.3|190686.7|190556.7|650
1692075300000|2023-08-15 04:55:00|190710.3|190580.3|190781.4|190651.4|190785|190655|190708.8|190578.8|429
1692075600000|2023-08-15 05:00:00|190778.7|190648.7|190804.3|190674.3|190819.7|190689.7|190776.9|190646.9|993
1692075900000|2023-08-15 05:05:00|190803.2|190673.2|190921.1|190791.1|190924.1|190794.1|190801.3|190671.3|481
1692076200000|2023-08-15 05:10:00|190920.9|190790.9|190720.5|190590.5|190920.9|190790.9|190713.2|190583.2|550
1692076500000|2023-08-15 05:15:00|190720.7|190590.7|190692.1|190562.1|190733.2|190603.2|190667.4|190537.4|435
1692076800000|2023-08-15 05:20:00|190693.1|190563.1|190711.5|190581.5|190721|190591|190663.4|190533.4|504
1692077100000|2023-08-15 05:25:00|190711.2|190581.2|190727|190597|190741.7|190611.7|190703.5|190573.5|430
1692077400000|2023-08-15 05:30:00|190725.5|190595.5|190820.7|190690.7|190827.7|190697.7|190723.4|190593.4|431
1692077700000|2023-08-15 05:35:00|190820.6|190690.6|190904|190774|190920.9|190790.9|190816|190686|423
1692078000000|2023-08-15 05:40:00|190903.7|190773.7|190855.7|190725.7|190908.3|190778.3|190851.2|190721.2|467
1692078300000|2023-08-15 05:45:00|190856.2|190726.2|190815.5|190685.5|190864.5|190734.5|190795.4|190665.4|502
1692078600000|2023-08-15 05:50:00|190815.1|190685.1|190789|190659|190823.3|190693.3|190776.8|190646.8|635
1692078900000|2023-08-15 05:55:00|190788.9|190658.9|190811.1|190681.1|190821.2|190691.2|190787.3|190657.3|578
1692079200000|2023-08-15 06:00:00|190822|190692|190633.5|190503.5|190891.5|190761.5|190383.7|190253.7|923
1692079500000|2023-08-15 06:05:00|190631.8|190501.8|190725.4|190595.4|190728.1|190598.1|190554.4|190424.4|871
1692079800000|2023-08-15 06:10:00|190725.9|190595.9|190776.5|190646.5|190792.4|190677.7|190667.5|190537.5|779
1692080100000|2023-08-15 06:15:00|190776.1|190646.1|190715.8|190625.8|190786.9|190678.9|190687.4|190580.7|733
1692080400000|2023-08-15 06:20:00|190737.4|190607.4|190433.1|190303.1|190765.8|190635.8|190409|190279|883
1692080700000|2023-08-15 06:25:00|190436.8|190306.8|190548.7|190418.7|190613.8|190498|190427.2|190297.2|755
1692081000000|2023-08-15 06:30:00|190549.6|190419.6|190550.9|190420.9|190579.8|190459.3|190399.2|190269.2|730
1692081300000|2023-08-15 06:35:00|190551.6|190421.6|190465.2|190335.2|190577.1|190447.1|190463.3|190333.3|762
1692081600000|2023-08-15 06:40:00|190465|190335|190926.6|190796.6|190942.4|190812.4|190464.4|190334.4|769
1692081900000|2023-08-15 06:45:00|190914.9|190784.9|190862.9|190732.9|190928.7|190798.7|190686.7|190556.7|1009
1692082200000|2023-08-15 06:50:00|190862.4|190732.4|190656.6|190526.6|190888.5|190758.5|190624.9|190511.4|879
1692082500000|2023-08-15 06:55:00|190654.7|190524.7|190728.6|190638.6|190729.6|190639.6|190586.7|190481.4|614
1692082800000|2023-08-15 07:00:00|190730.1|190640.1|190852.7|190762.7|190890.3|190794.4|190730.1|190640.1|844
1692083100000|2023-08-15 07:05:00|190853.2|190763.2|191307.3|191177.3|191312.7|191197.6|190853.2|190763.2|770
1692083400000|2023-08-15 07:10:00|191307.5|191177.5|191374.7|191284.7|191515.8|191385.8|191307.5|191177.5|713
1692083700000|2023-08-15 07:15:00|191373.7|191283.7|191613|191523|191613.1|191523.1|191370.8|191280.8|720
1692084000000|2023-08-15 07:20:00|191607.3|191517.3|191705.2|191615.2|191886.7|191796.7|191597.3|191507.3|865
1692084300000|2023-08-15 07:25:00|191705.6|191615.6|191866|191776|192140.1|192050.1|191705.6|191605.3|889
1692084600000|2023-08-15 07:30:00|191864.6|191774.6|191865.3|191775.3|192050.7|191960.7|191850.8|191758.4|846
1692084900000|2023-08-15 07:35:00|191865.1|191775.1|191786.3|191696.3|191882.6|191792.6|191728.5|191638.5|769
1692085200000|2023-08-15 07:40:00|191786.7|191696.7|191749.6|191659.6|191890|191787.5|191744.4|191639.6|754
1692085500000|2023-08-15 07:45:00|191752.3|191662.3|192416.3|192286.3|192418.1|192299.7|191743.1|191653.1|844
1692085800000|2023-08-15 07:50:00|192417.1|192287.1|192471.7|192381.7|192532.2|192402.2|192303.1|192173.1|864
1692086100000|2023-08-15 07:55:00|192471.5|192381.5|192768.8|192638.8|192971.9|192841.9|192470.4|192380.4|758
1692086400000|2023-08-15 08:00:00|192775.4|192645.4|192585.2|192455.2|193042.8|192912.8|192562.9|192432.9|869
1692086700000|2023-08-15 08:05:00|192585.3|192455.3|192459.1|192369.1|192743.6|192613.6|192443.8|192326.2|888
1692087000000|2023-08-15 08:10:00|192463.9|192373.9|192456.3|192326.3|192560.5|192470.5|192447.4|192317.4|936
1692087300000|2023-08-15 08:15:00|192456.5|192326.5|192511.8|192381.8|192725.9|192595.9|192440.8|192323.6|855
1692087600000|2023-08-15 08:20:00|192508.2|192378.2|192579.3|192449.3|192687.8|192559.2|192492.1|192362.1|902
1692087900000|2023-08-15 08:25:00|192578.4|192448.4|192564.1|192474.1|192629.1|192499.1|192468.6|192369|819
1692088200000|2023-08-15 08:30:00|192564|192474|192259.3|192129.3|192604.1|192514.1|192213.6|192083.6|863
1692088500000|2023-08-15 08:35:00|192255|192125|192071.2|191981.2|192275.9|192145.9|191992.7|191894.2|711
1692088800000|2023-08-15 08:40:00|192071.7|191981.7|191946.9|191856.9|192128.1|192001.5|191853.7|191763.7|747
1692089100000|2023-08-15 08:45:00|191946.8|191856.8|191997|191867|192034|191920.5|191725.4|191595.4|752
1692089400000|2023-08-15 08:50:00|191992|191862|191966.1|191876.1|192021.3|191891.3|191893.6|191768.8|629
1692089700000|2023-08-15 08:55:00|191966|191876|192010.6|191880.6|192067.6|191977.6|191927.2|191837.2|685
1692090000000|2023-08-15 09:00:00|192012.4|191882.4|192231.6|192101.6|192412.6|192247.5|191980|191850|749
1692090300000|2023-08-15 09:05:00|192231.8|192101.8|192443|192313|192594.8|192464.8|192231.8|192101.8|815
1692090600000|2023-08-15 09:10:00|192442.9|192312.9|192590|192460|192698|192568|192361.9|192256.9|738
1692090900000|2023-08-15 09:15:00|192594.3|192464.3|192459|192329|192606.2|192486.7|192458.6|192328.6|717
1692091200000|2023-08-15 09:20:00|192459.4|192329.4|192226.5|192136.5|192461|192331|192225.4|192124.8|728
1692091500000|2023-08-15 09:25:00|192225.8|192135.8|192184.4|191956.9|192260.1|192170.1|191987.7|191857.7|836
1692091800000|2023-08-15 09:30:00|192186.2|191964.8|192004.4|191874.4|192240.9|192048.4|191877|191747|917
1692092100000|2023-08-15 09:35:00|192005.9|191875.9|191727|191637|192028.5|191924.2|191710.7|191614.4|801
1692092400000|2023-08-15 09:40:00|191726.2|191636.2|191932.7|191802.7|192019.7|191889.7|191726.2|191633.9|742
1692092700000|2023-08-15 09:45:00|191933.4|191803.4|191654.3|191524.3|191939.8|191809.8|191638.5|191508.5|836
1692093000000|2023-08-15 09:50:00|191655.3|191525.3|191612.3|191482.3|191680.7|191550.7|191456.8|191326.8|827
1692093300000|2023-08-15 09:55:00|191613.8|191483.8|191808.3|191718.3|191886.3|191776.6|191607.9|191477.9|809
1692093600000|2023-08-15 10:00:00|191813.6|191723.6|191814.1|191684.1|191945.3|191815.3|191676.3|191579.9|830
1692093900000|2023-08-15 10:05:00|191814.4|191684.4|191678.5|191588.5|191899.6|191785.1|191666.7|191559.3|860
1692094200000|2023-08-15 10:10:00|191678.2|191588.2|191739.3|191609.3|191824.7|191694.7|191589.1|191499.1|849
1692094500000|2023-08-15 10:15:00|191738.9|191608.9|191811.3|191721.3|191844.5|191754.5|191647.5|191521.9|709
1692094800000|2023-08-15 10:20:00|191806.8|191716.8|191902.4|191812.4|191925.7|191814|191797|191670.6|636
1692095100000|2023-08-15 10:25:00|191902.3|191812.3|192059.6|191969.6|192059.6|191969.6|191894.5|191792.5|631
1692095400000|2023-08-15 10:30:00|192061.9|191971.9|192173.3|192043.3|192199.9|192069.9|192051.3|191961.3|758
1692095700000|2023-08-15 10:35:00|192172|192042|192171.4|192041.4|192293|192163|192098.2|191968.2|757
1692096000000|2023-08-15 10:40:00|192171.8|192041.8|192007.5|191877.5|192194.8|192071|192004.4|191874.4|744
1692096300000|2023-08-15 10:45:00|192007.7|191877.7|192005.9|191875.9|192089.6|191999.6|191912.7|191782.7|722
1692096600000|2023-08-15 10:50:00|192006.9|191876.9|191976.9|191886.9|192016.5|191926.5|191967.3|191866.1|644
1692096900000|2023-08-15 10:55:00|191978.1|191888.1|191981.3|191891.3|192094.4|192004.4|191977|191887|830
1692097200000|2023-08-15 11:00:00|191981.2|191891.2|192143.8|192053.8|192145.1|192055.1|191974.7|191884.7|846
1692097500000|2023-08-15 11:05:00|192143.3|192053.3|191982.2|191892.2|192230.7|192140.7|191975.2|191885.2|785
1692097800000|2023-08-15 11:10:00|191980.4|191890.4|191995.5|191905.5|192072|191979.4|191950.1|191860.1|819
1692098100000|2023-08-15 11:15:00|191995.9|191905.9|192125.1|192035.1|192190.1|192100.1|191980.7|191890.7|875
1692098400000|2023-08-15 11:20:00|192121.6|192031.6|192128.2|192038.2|192211.2|192121.2|192104.3|192014.3|814
1692098700000|2023-08-15 11:25:00|192128.1|192038.1|192106.3|192016.3|192190.9|192100.9|192037.7|191947.7|839
1692099000000|2023-08-15 11:30:00|192106.4|192016.4|192222|192132|192233|192143|192095.2|192005.2|597
1692099300000|2023-08-15 11:35:00|192221.8|192131.8|192169.8|192079.8|192271.3|192181.3|192161.8|192071.8|652
1692099600000|2023-08-15 11:40:00|192171.3|192081.3|192052.4|191962.4|192195.9|192105.9|192050.4|191960.4|649
1692099900000|2023-08-15 11:45:00|192053|191963|192127.2|192037.2|192132.1|192042.1|192045.5|191955.5|843
1692100200000|2023-08-15 11:50:00|192127.1|192037.1|192189.5|192099.5|192199|192109|192126.9|192036.9|734
1692100500000|2023-08-15 11:55:00|192188.2|192098.2|192151.5|192061.5|192203.7|192113.7|192134.1|192044.1|635
1692100800000|2023-08-15 12:00:00|192148.9|192058.9|192156.4|192066.4|192236.7|192146.7|192139.9|192049.9|652
1692101100000|2023-08-15 12:05:00|192156.3|192066.3|192080.6|191990.6|192260.7|192170.7|191949.7|191842.8|817
1692101400000|2023-08-15 12:10:00|192080.5|191990.5|192156.9|192066.9|192217.3|192127.3|192079.6|191989.6|713
1692101700000|2023-08-15 12:15:00|192154.4|192064.4|192031.8|191941.8|192162.6|192072.6|192026.2|191936.2|798
1692102000000|2023-08-15 12:20:00|192033.4|191943.4|192124.7|192034.7|192203.3|192113.3|192028.8|191938.8|785
1692102300000|2023-08-15 12:25:00|192124.1|192034.1|192298.4|191956.4|192298.4|192096|192112.4|191885.5|789
1692102600000|2023-08-15 12:30:00|192301.5|191959.5|192301.9|192171.9|192873.4|192643.3|192277.3|191956.9|1045
1692102900000|2023-08-15 12:35:00|192305.4|192175.4|192510.9|192380.9|192574.3|192459.6|192162.2|192049.5|1016
1692103200000|2023-08-15 12:40:00|192510.4|192380.4|192057.6|191927.6|192518.2|192388.2|191945.5|191815.5|1004
1692103500000|2023-08-15 12:45:00|191986.9|191856.9|191812.3|191682.3|192017.8|191887.8|191619.4|191489.4|1029
1692103800000|2023-08-15 12:50:00|191813.2|191683.2|192114.5|192024.5|192114.5|192024.5|191810.9|191680.9|942
1692104100000|2023-08-15 12:55:00|192142.8|192052.8|192166.6|192076.6|192294.3|192204.3|191991.1|191861.7|929
1692104400000|2023-08-15 13:00:00|192172|192082|191967.8|191877.8|192282.5|192192.5|191906.5|191816.5|890
1692104700000|2023-08-15 13:05:00|191967.4|191877.4|191456.6|191326.6|191986.5|191896.5|191446.3|191326.6|923
1692105000000|2023-08-15 13:10:00|191455.6|191325.6|191522.7|191432.7|191614.3|191524.3|191291.1|191178.6|958
1692105300000|2023-08-15 13:15:00|191523.7|191433.7|191465|191375|191748.9|191635.7|191264.8|191134.8|897
1692105600000|2023-08-15 13:20:00|191477.1|191387.1|191692.2|191562.2|191808.2|191698.8|191414.8|191324.8|871
1692105900000|2023-08-15 13:25:00|191692|191562|191755.7|191665.7|191837.1|191727.3|191653.7|191523.7|838
1692106200000|2023-08-15 13:30:00|191755.2|191665.2|192062.1|191972.1|192091.2|192001.2|191713.1|191623.1|945
1692106500000|2023-08-15 13:35:00|192062|191972|191803.4|191713.4|192115.1|192025.1|191693|191603|904
1692106800000|2023-08-15 13:40:00|191802.3|191712.3|191870.1|191780.1|192106.5|192016.5|191794.6|191704.6|998
1692107100000|2023-08-15 13:45:00|191869.2|191779.2|191993.3|191903.3|192034.7|191944.7|191860.9|191770.9|841
1692107400000|2023-08-15 13:50:00|191986|191896|191649.3|191519.3|191986|191896|191621.6|191496.9|966
1692107700000|2023-08-15 13:55:00|191649.8|191519.8|191751.8|191621.8|191755.4|191647.1|191505.4|191402.8|794
1692108000000|2023-08-15 14:00:00|191756.6|191626.6|191903.1|191773.1|191913.5|191783.5|191690.1|191568.4|959
1692108300000|2023-08-15 14:05:00|191912.2|191782.2|191742.1|191652.1|191923.4|191821.1|191691.1|191561.1|878
1692108600000|2023-08-15 14:10:00|191741.9|191651.9|191797.3|191707.3|191860.7|191770.7|191626.2|191512.4|877
1692108900000|2023-08-15 14:15:00|191796.9|191706.9|191815.2|191725.2|191884.2|191794.2|191705.6|191615.6|848
1692109200000|2023-08-15 14:20:00|191812.4|191722.4|191715.5|191625.5|191814.7|191724.7|191698.6|191608.6|775
1692109500000|2023-08-15 14:25:00|191716.9|191626.9|191704.9|191614.9|191787|191697|191570.9|191480.9|826
1692109800000|2023-08-15 14:30:00|191705.4|191615.4|191492.7|191362.7|191710.6|191616.1|191446.4|191316.4|917
1692110100000|2023-08-15 14:35:00|191494.3|191364.3|191450.9|191320.9|191559.7|191429.7|191421.6|191291.6|880
1692110400000|2023-08-15 14:40:00|191452.1|191322.1|191577.3|191487.3|191592.6|191502.6|191427.6|191313.5|786
1692110700000|2023-08-15 14:45:00|191577.1|191487.1|191455.8|191365.8|191587.6|191497.6|191328|191238|802
1692111000000|2023-08-15 14:50:00|191454.5|191364.5|191438.8|191348.8|191543.7|191453.7|191368.6|191278.6|887
1692111300000|2023-08-15 14:55:00|191439.1|191349.1|191467.3|191377.3|191481.2|191391.2|191413.4|191303.3|816
1692111600000|2023-08-15 15:00:00|191471.6|191381.6|191408.2|191318.2|191502.5|191412.5|191387.7|191297.7|702
1692111900000|2023-08-15 15:05:00|191408.3|191318.3|191539.6|191449.6|191572.4|191482.4|191406.7|191316.7|849
1692112200000|2023-08-15 15:10:00|191539.4|191449.4|191514.9|191424.9|191589.9|191499.9|191446.3|191356.3|828
1692112500000|2023-08-15 15:15:00|191515.1|191425.1|191657.9|191567.9|191692.3|191602.3|191513.4|191423.4|733
1692112800000|2023-08-15 15:20:00|191653.3|191563.3|191700.7|191610.7|191834.7|191744.7|191651.1|191561.1|741
1692113100000|2023-08-15 15:25:00|191699.2|191609.2|191517.7|191427.7|191709.3|191619.3|191510.1|191420.1|586
1692113400000|2023-08-15 15:30:00|191517.2|191427.2|191465.4|191375.4|191554.5|191464.5|191399.8|191309.8|777
1692113700000|2023-08-15 15:35:00|191465.5|191375.5|191425.5|191335.5|191469|191379|191372.1|191282.1|638
1692114000000|2023-08-15 15:40:00|191416.8|191326.8|191343.1|191253.1|191475.9|191385.9|191303.9|191213.9|584
1692114300000|2023-08-15 15:45:00|191344.1|191254.1|191280.7|191190.7|191362.7|191272.7|191204|191114|655
1692114600000|2023-08-15 15:50:00|191280.6|191190.6|191162.1|191072.1|191281.1|191191.1|191160.6|191070.6|705
1692114900000|2023-08-15 15:55:00|191162|191072|191217.3|191127.3|191295.3|191205.3|190980.3|190890.3|734
1692115200000|2023-08-15 16:00:00|191198.9|191108.9|191272.3|191142.3|191273.5|191143.5|191147.9|191041.7|801
1692115500000|2023-08-15 16:05:00|191272.4|191142.4|191285|191195|191341|191248.9|191244|191114|703
1692115800000|2023-08-15 16:10:00|191285.1|191195.1|191287.2|191197.2|191343.1|191213.3|191281.5|191167.3|596
1692116100000|2023-08-15 16:15:00|191288.4|191198.4|191308.9|191178.9|191316.5|191210.6|191229.8|191119.3|762
1692116400000|2023-08-15 16:20:00|191309.2|191179.2|191392.8|191262.8|191409.5|191292.4|191202.1|191112.1|676
1692116700000|2023-08-15 16:25:00|191395|191265|191379.7|191289.7|191409.3|191311.6|191349.9|191241.5|684
1692117000000|2023-08-15 16:30:00|191377.6|191287.6|191508.1|191378.1|191508.1|191378.1|191352.1|191242.1|739
1692117300000|2023-08-15 16:35:00|191508.5|191378.5|191511.5|191421.5|191519.2|191429.2|191451.3|191321.3|843
1692117600000|2023-08-15 16:40:00|191513.4|191423.4|191473|191343|191517.4|191423.4|191438.7|191313.5|676
1692117900000|2023-08-15 16:45:00|191474.4|191344.4|191564.3|191434.3|191617.7|191487.7|191467.6|191337.6|663
1692118200000|2023-08-15 16:50:00|191565.1|191435.1|191451.7|191321.7|191590.7|191460.7|191426.2|191296.2|815
1692118500000|2023-08-15 16:55:00|191451.8|191321.8|191438.1|191348.1|191502.7|191372.7|191373.5|191243.5|667
1692118800000|2023-08-15 17:00:00|191438.7|191348.7|191454.6|191324.6|191478.4|191349.6|191416.3|191286.3|651
1692119100000|2023-08-15 17:05:00|191454.4|191324.4|191473.4|191343.4|191541.2|191411.2|191427.1|191297.1|566
1692119400000|2023-08-15 17:10:00|191472.3|191342.3|191528.3|191398.3|191532.8|191411.5|191452|191322|402
1692119700000|2023-08-15 17:15:00|191528.7|191398.7|191384.6|191254.6|191551.3|191421.3|191379.2|191249.2|540
1692120000000|2023-08-15 17:20:00|191393|191263|191358.8|191228.8|191465.3|191335.3|191358|191228|729
1692120300000|2023-08-15 17:25:00|191358.9|191228.9|191377.2|191247.2|191379.2|191249.2|191358.2|191228.2|400
1692120600000|2023-08-15 17:30:00|191377.1|191247.1|191462.8|191332.8|191482.9|191352.9|191374.3|191244.3|614
1692120900000|2023-08-15 17:35:00|191463.1|191333.1|191432.6|191302.6|191464.8|191334.8|191356.1|191226.1|403
1692121200000|2023-08-15 17:40:00|191432.5|191302.5|191390.8|191260.8|191446|191316|191388.6|191258.6|395
1692121500000|2023-08-15 17:45:00|191390.9|191260.9|191339.6|191209.6|191390.9|191260.9|191327.4|191197.4|696
1692121800000|2023-08-15 17:50:00|191339.9|191209.9|191234.8|191104.8|191339.9|191209.9|191227.7|191097.7|524
1692122100000|2023-08-15 17:55:00|191234.6|191104.6|191270.9|191140.9|191305.5|191175.5|191233.2|191103.2|503
1692122400000|2023-08-15 18:00:00|191270.7|191140.7|191282.8|191152.8|191286.9|191156.9|191264.8|191134.8|321
1692122700000|2023-08-15 18:05:00|191282.6|191152.6|191309.6|191179.6|191324.2|191194.2|191282.6|191152.6|270
1692123000000|2023-08-15 18:10:00|191310|191180|191280.8|191150.8|191314.6|191184.6|191179.9|191089.9|448
1692123300000|2023-08-15 18:15:00|191285.9|191155.9|191281.9|191151.9|191303.7|191173.7|191279.2|191149.2|282
1692123600000|2023-08-15 18:20:00|191281.8|191151.8|191332.5|191202.5|191356.8|191226.8|191276|191146|381
1692123900000|2023-08-15 18:25:00|191332.2|191202.2|191276.9|191146.9|191357.2|191227.2|191273.8|191143.8|410
1692124200000|2023-08-15 18:30:00|191276.1|191146.1|191146.2|191016.2|191292.8|191162.8|191145|191015|510
1692124500000|2023-08-15 18:35:00|191146|191016|191295.6|191165.6|191298.9|191168.9|191131.8|191001.8|684
1692124800000|2023-08-15 18:40:00|191293.9|191163.9|191169.1|191039.1|191322.7|191192.7|191142.3|191012.3|692
1692125100000|2023-08-15 18:45:00|191168.8|191038.8|191202.1|191072.1|191238.5|191108.5|191129.3|190999.3|463
1692125400000|2023-08-15 18:50:00|191202|191072|191214.1|191084.1|191289.4|191159.4|191199.9|191069.9|591
1692125700000|2023-08-15 18:55:00|191217.3|191087.3|191385.9|191255.9|191394|191264|191208.1|191078.1|738
1692126000000|2023-08-15 19:00:00|191387.4|191257.4|191394.6|191304.6|191404.2|191314.2|191376.5|191246.5|458
1692126300000|2023-08-15 19:05:00|191391.7|191301.7|191393.8|191263.8|191455.5|191325.5|191364.2|191240.4|352
1692126600000|2023-08-15 19:10:00|191394.4|191264.4|191408.4|191278.4|191418.8|191288.8|191342.6|191212.6|358
1692126900000|2023-08-15 19:15:00|191409.7|191279.7|191392.6|191262.6|191424.6|191294.6|191371.7|191241.7|305
1692127200000|2023-08-15 19:20:00|191392.2|191262.2|191372.6|191242.6|191408.6|191278.6|191314.7|191184.7|487
1692127500000|2023-08-15 19:25:00|191370.9|191240.9|191468.9|191338.9|191478.2|191348.2|191370.2|191240.2|400
1692127800000|2023-08-15 19:30:00|191471.5|191341.5|191525.2|191435.2|191621.2|191494.3|191467.1|191337.1|512
1692128100000|2023-08-15 19:35:00|191524.7|191434.7|191576|191446|191584.2|191494.2|191524.5|191403.4|393
1692128400000|2023-08-15 19:40:00|191575.9|191445.9|191637.6|191507.6|191694.1|191564.1|191542.3|191412.3|534
1692128700000|2023-08-15 19:45:00|191634.8|191504.8|191580.8|191450.8|191648.4|191518.4|191568.9|191438.9|582
1692129000000|2023-08-15 19:50:00|191581|191451|191592.7|191462.7|191615.4|191504.3|191545.4|191415.4|490
1692129300000|2023-08-15 19:55:00|191594.1|191464.1|191537|191407|191603.7|191473.7|191398|191268|560
1692129600000|2023-08-15 20:00:00|191537.7|191407.7|191526.4|191396.4|191544.3|191414.3|191482.7|191352.7|379
1692129900000|2023-08-15 20:05:00|191527.5|191397.5|191503.3|191413.3|191528.4|191425.6|191494.6|191387.7|188
1692130200000|2023-08-15 20:10:00|191503.4|191413.4|191536.1|191406.1|191544.5|191414.8|191496.6|191383.9|215
1692130500000|2023-08-15 20:15:00|191534.9|191404.9|191547.6|191417.6|191547.8|191417.8|191529.2|191399.2|160
1692130800000|2023-08-15 20:20:00|191547|191417|191545.7|191415.7|191547|191417|191534.8|191404.8|223
1692131100000|2023-08-15 20:25:00|191546.3|191416.3|191568|191438|191568.6|191438.6|191533.5|191403.5|306
1692131400000|2023-08-15 20:30:00|191570.4|191440.4|191544|191414|191571.4|191441.4|191530.4|191400.4|352
1692131700000|2023-08-15 20:35:00|191543.8|191413.8|191546|191416|191550|191420|191532.5|191402.5|225
1692132000000|2023-08-15 20:40:00|191532.6|191402.6|191672.1|191464.3|191681.3|191544|191531.9|191401.9|411
1692132300000|2023-08-15 20:45:00|191664|191463.7|191713.2|191489.2|191750.3|191553.5|191626|191446.2|455
1692132600000|2023-08-15 20:50:00|191716.1|191480.3|191667.5|191359.3|191724.1|191480.3|191634.5|191320.3|405
1692132900000|2023-08-15 20:55:00|191677.3|191352.1|191659.6|191317.6|191769.4|191427.4|191647.9|191305.9|393
1692133200000|2023-08-15 21:00:00|191647.3|191305.3|191647.3|191305.3|191647.3|191305.3|191647.3|191305.3|1
1692135300000|2023-08-15 21:35:00|191478|191136|191475.7|191133.7|191479|191137|191458.6|191116.6|22
1692135600000|2023-08-15 21:40:00|191460.7|191118.7|191480.3|191138.3|191480.3|191138.3|191460.6|191118.6|15
1692135900000|2023-08-15 21:45:00|191480.4|191138.4|191491.4|191149.4|191540.9|191198.9|191459.7|191117.7|182
1692136200000|2023-08-15 21:50:00|191491.2|191149.2|191487.5|191145.5|191544.4|191202.4|191439.5|191097.5|186
1692136500000|2023-08-15 21:55:00|191508.4|191166.4|191496.7|191154.7|191546.7|191204.7|191448.8|191106.8|169
1692136800000|2023-08-15 22:00:00|191492.7|191150.7|191708.2|191366.2|191722.5|191380.5|191460.8|191118.8|197
1692137100000|2023-08-15 22:05:00|191708.1|191366.1|191740.2|191398.2|191758.6|191416.6|191706.6|191364.6|281
1692137400000|2023-08-15 22:10:00|191740.7|191398.7|191747.3|191405.3|191760.5|191418.5|191703.2|191361.2|260
1692137700000|2023-08-15 22:15:00|191747.7|191405.7|191732.8|191390.8|191776.8|191434.8|191712.8|191370.8|429
1692138000000|2023-08-15 22:20:00|191732.6|191390.6|191745.2|191403.2|191782.2|191440.2|191719.1|191377.1|261
1692138300000|2023-08-15 22:25:00|191734.9|191392.9|191729.8|191387.8|191788.8|191446.8|191725.2|191383.2|227
1692138600000|2023-08-15 22:30:00|191729.9|191387.9|191776.7|191434.7|191776.8|191434.8|191712.4|191370.4|222
1692138900000|2023-08-15 22:35:00|191776.4|191434.4|191716|191374|191779.8|191437.8|191716|191374|180
1692139200000|2023-08-15 22:40:00|191716.1|191374.1|191708.3|191366.3|191753.6|191411.6|191701|191359|206
1692139500000|2023-08-15 22:45:00|191708.2|191366.2|191725.4|191383.4|191749.7|191407.7|191701|191359|144
1692139800000|2023-08-15 22:50:00|191725.1|191383.1|191730.6|191388.6|191761.8|191419.8|191634.1|191292.1|134
1692140100000|2023-08-15 22:55:00|191730.5|191388.5|191719.1|191377.1|191744.2|191402.2|191629.8|191287.8|117
1692140400000|2023-08-15 23:00:00|191730.8|191388.8|191714.8|191449.6|191762.9|191481.5|191705.8|191374.8|390
1692140700000|2023-08-15 23:05:00|191714.7|191449.8|191646.4|191417.4|191751.7|191477.9|191595.8|191357.5|254
1692141000000|2023-08-15 23:10:00|191649.5|191417.5|191678.3|191378.1|191681.3|191481.6|191587.6|191378.1|96
1692141300000|2023-08-15 23:15:00|191658.7|191402.3|191644.1|191434.5|191663.8|191494.7|191581.7|191402.1|120
1692141600000|2023-08-15 23:20:00|191644|191434.4|191582|191452|191645.7|191484.2|191582|191417.8|67
1692141900000|2023-08-15 23:25:00|191632.8|191418|191603.1|191473.1|191635.3|191473.1|191571.1|191409.9|93
1692142200000|2023-08-15 23:30:00|191603.4|191473.4|191591.3|191461.3|191638.2|191484.1|191591.3|191416.9|133
1692142500000|2023-08-15 23:35:00|191588.7|191458.7|191586.9|191456.9|191639.5|191478.6|191583|191414.1|174
1692142800000|2023-08-15 23:40:00|191607|191477|191636.2|191430.5|191638.8|191490.2|191583.6|191427|93
1692143100000|2023-08-15 23:45:00|191636.3|191431.4|191587.9|191457.9|191636.4|191479.5|191578.6|191419|97
1692143400000|2023-08-15 23:50:00|191588.2|191458.2|191624.7|191424.5|191668.7|191465.8|191575.4|191391.6|319
1692143700000|2023-08-15 23:55:00|191624.8|191424.6|191609.4|191479.4|191624.8|191486.9|191583.1|191423.7|391
1692144000000|2023-08-16 00:00:00|191659.3|191423.1|191661.1|191531.1|191732.6|191559.6|191605.5|191419.8|435
1692144300000|2023-08-16 00:05:00|191659.8|191529.8|191647.3|191517.3|191677.8|191547.8|191640.3|191510.3|483
1692144600000|2023-08-16 00:10:00|191648|191518|191633.5|191503.5|191660|191530|191633.5|191503.5|345
1692144900000|2023-08-16 00:15:00|191633.7|191503.7|191663.4|191533.4|191678.9|191548.9|191633|191503|388
1692145200000|2023-08-16 00:20:00|191663.2|191533.2|191668.2|191538.2|191670.1|191540.1|191654|191524|318
1692145500000|2023-08-16 00:25:00|191668.1|191538.1|191744|191614|191749.7|191619.7|191659.4|191529.4|360
1692145800000|2023-08-16 00:30:00|191744.3|191614.3|191757.1|191627.1|191766.6|191636.6|191731.6|191601.6|500
1692146100000|2023-08-16 00:35:00|191757.2|191627.2|191817.3|191687.3|191836.3|191706.3|191754.1|191624.1|348
1692146400000|2023-08-16 00:40:00|191818.8|191688.8|191829.7|191699.7|191841.6|191711.6|191815.1|191685.1|334
1692146700000|2023-08-16 00:45:00|191829.8|191699.8|191789.5|191659.5|191829.8|191699.8|191789.4|191659.4|267
1692147000000|2023-08-16 00:50:00|191789.7|191659.7|191791.1|191661.1|191808.3|191678.3|191789.7|191659.7|322
1692147300000|2023-08-16 00:55:00|191791.8|191661.8|191789.2|191659.2|191823.5|191693.5|191788.7|191658.7|371
1692147600000|2023-08-16 01:00:00|191790.4|191660.4|191817.5|191687.5|191818.2|191688.2|191768.5|191638.5|597
1692147900000|2023-08-16 01:05:00|191816.9|191686.9|191803.1|191673.1|191851.7|191721.7|191789|191659|383
1692148200000|2023-08-16 01:10:00|191804.4|191674.4|191842.7|191712.7|191861.4|191731.4|191793.8|191663.8|441
1692148500000|2023-08-16 01:15:00|191841.4|191711.4|191991.7|191770.4|192130.6|191910.6|191788.8|191658.8|743
1692148800000|2023-08-16 01:20:00|191991|191769.9|191733.8|191603.8|192013.8|191775.6|191707.8|191462.8|844
1692149100000|2023-08-16 01:25:00|191733.9|191603.9|191732.9|191513.3|191783.6|191606.1|191699.9|191479.4|544
1692149400000|2023-08-16 01:30:00|191731.6|191511.4|191674.9|191469|191733.6|191566.1|191641.6|191460|832
1692149700000|2023-08-16 01:35:00|191675.2|191468.8|191713.2|191490.6|191753.6|191530|191559.8|191347.3|900
1692150000000|2023-08-16 01:40:00|191715|191491.2|191615.2|191403.1|191733.5|191543.7|191607.3|191384.7|942
1692150300000|2023-08-16 01:45:00|191615.1|191400.3|191597.5|191467.5|191649.7|191491.2|191574.5|191387.4|813
1692150600000|2023-08-16 01:50:00|191597.3|191467.3|191468.7|191338.7|191625|191495|191447.5|191317.5|630
1692150900000|2023-08-16 01:55:00|191468.8|191338.8|191713|191583|191742.6|191583.8|191461.1|191304.9|870
1692151200000|2023-08-16 02:00:00|191710.1|191580.1|191755|191625|191771.7|191641.7|191624.6|191470.3|930
1692151500000|2023-08-16 02:05:00|191754.7|191624.7|191640.7|191510.7|191807.2|191647.2|191638.2|191487.9|868
1692151800000|2023-08-16 02:10:00|191639.8|191509.8|191666.8|191434.4|191696.7|191566.7|191625.8|191430.9|845
1692152100000|2023-08-16 02:15:00|191668.4|191434.7|191558.7|191428.7|191669.7|191437.5|191534.9|191354.9|602
1692152400000|2023-08-16 02:20:00|191560.2|191430.2|191550.9|191420.9|191603.8|191442.2|191547.8|191375.1|253
1692152700000|2023-08-16 02:25:00|191550.1|191420.1|191560.8|191430.8|191591.6|191435.7|191544.7|191378.4|265
1692153000000|2023-08-16 02:30:00|191558.9|191428.9|191560.8|191430.8|191603.6|191444.4|191556.4|191385.8|330
1692153300000|2023-08-16 02:35:00|191559.3|191429.3|191595.7|191393|191609.5|191447.3|191541.8|191353|300
1692153600000|2023-08-16 02:40:00|191595.5|191393.8|191559.1|191429.1|191595.8|191440.4|191558.4|191366.9|210
1692153900000|2023-08-16 02:45:00|191553.8|191423.8|191564.1|191434.1|191565|191435|191515.1|191385.1|272
1692154200000|2023-08-16 02:50:00|191564.2|191434.2|191555.2|191425.2|191570|191440|191548|191418|399
1692154500000|2023-08-16 02:55:00|191555.3|191425.3|191708.6|191578.6|191708.6|191578.6|191555.1|191425.1|275
1692154800000|2023-08-16 03:00:00|191709.9|191579.9|191647.3|191517.3|191731.8|191601.8|191638.1|191508.1|450
1692155100000|2023-08-16 03:05:00|191653.5|191523.5|191585.2|191455.2|191660.6|191530.6|191570.9|191440.9|385
1692155400000|2023-08-16 03:10:00|191584.1|191454.1|191571.1|191441.1|191585.5|191455.5|191565.8|191435.8|395
1692155700000|2023-08-16 03:15:00|191571.2|191441.2|191439.9|191195.8|191576.9|191446.9|191432.9|191187.9|364
1692156000000|2023-08-16 03:20:00|191433|191195.1|191435.5|191224.8|191451.3|191292.8|191399.8|191178.8|414
1692156300000|2023-08-16 03:25:00|191435.3|191227.5|191460.4|191330.4|191495.7|191344.6|191405.2|191225.8|292
1692156600000|2023-08-16 03:30:00|191460.1|191330.1|191461.5|191331.5|191512.5|191350.1|191458.7|191283.6|192
1692156900000|2023-08-16 03:35:00|191462.1|191332.1|191473.7|191343.7|191495.8|191350.3|191455.5|191283.1|170
1692157200000|2023-08-16 03:40:00|191473.5|191343.5|191456.4|191326.4|191496.1|191355.2|191456.4|191283.8|100
1692157500000|2023-08-16 03:45:00|191462.4|191332.4|191473.3|191343.3|191497.4|191361.2|191458.2|191290.9|121
1692157800000|2023-08-16 03:50:00|191473.9|191343.9|191490.6|191360.6|191492.9|191362.9|191470.4|191340.4|143
1692158100000|2023-08-16 03:55:00|191480.7|191350.7|191486|191356|191493.7|191363.7|191475.1|191345.1|102
1692158400000|2023-08-16 04:00:00|191550.2|191420.2|191660.1|191530.1|191711.3|191558|191550.2|191420.2|661
1692158700000|2023-08-16 04:05:00|191660|191530|191648.9|191518.9|191660.9|191530.9|191637.3|191507.3|382
1692159000000|2023-08-16 04:10:00|191651.7|191521.7|191663.7|191533.7|191668.1|191538.1|191638.2|191508.2|510
1692159300000|2023-08-16 04:15:00|191664.2|191534.2|191656.1|191526.1|191676.3|191546.3|191646.3|191516.3|582
1692159600000|2023-08-16 04:20:00|191656.5|191526.5|191651.9|191521.9|191668.8|191538.8|191644.7|191514.7|657
1692159900000|2023-08-16 04:25:00|191652.4|191522.4|191661.4|191531.4|191664.7|191534.7|191644.1|191514.1|337
1692160200000|2023-08-16 04:30:00|191662.7|191532.7|191644.8|191514.8|191663.4|191533.4|191631.2|191501.2|513
1692160500000|2023-08-16 04:35:00|191644.6|191514.6|191659.3|191529.3|191665|191535|191633.6|191503.6|368
1692160800000|2023-08-16 04:40:00|191658|191528|191667.3|191537.3|191673.8|191543.8|191650.3|191520.3|336
1692161100000|2023-08-16 04:45:00|191666.8|191536.8|191646.8|191516.8|191669.3|191539.3|191644.2|191514.2|322
1692161400000|2023-08-16 04:50:00|191646.9|191516.9|191627.8|191497.8|191678.4|191533.6|191626.5|191468.9|486
1692161700000|2023-08-16 04:55:00|191627.7|191497.7|191565.4|191435.4|191640.6|191510.6|191556.3|191426.3|374
1692162000000|2023-08-16 05:00:00|191564.8|191434.8|191399.1|191269.1|191567.1|191437.1|191397.8|191267.8|557
1692162300000|2023-08-16 05:05:00|191375.5|191245.5|191406.9|191276.9|191413.9|191283.9|191358.8|191228.8|518
1692162600000|2023-08-16 05:10:00|191407.2|191277.2|191348.7|191218.7|191411.8|191281.8|191336.7|191206.7|297
1692162900000|2023-08-16 05:15:00|191348|191218|191400.6|191270.6|191436.9|191306.9|191346.6|191216.6|803
1692163200000|2023-08-16 05:20:00|191397.3|191267.3|191393.9|191263.9|191415|191285|191371|191241|470
1692163500000|2023-08-16 05:25:00|191394.4|191264.4|191336.6|191206.6|191402.3|191272.3|191334.9|191204.9|662
1692163800000|2023-08-16 05:30:00|191339.3|191209.3|191358.4|191228.4|191358.6|191228.6|191330.3|191200.3|841
1692164100000|2023-08-16 05:35:00|191357.9|191227.9|191394.3|191264.3|191394.5|191264.5|191327.1|191197.1|669
1692164400000|2023-08-16 05:40:00|191391.9|191261.9|191397.5|191267.5|191429.3|191299.3|191368.2|191238.2|983
1692164700000|2023-08-16 05:45:00|191400.3|191270.3|191499.8|191369.8|191509.4|191379.4|191389.4|191259.4|837
1692165000000|2023-08-16 05:50:00|191499.9|191369.9|191584.5|191454.5|191639|191509|191487|191357|991
1692165300000|2023-08-16 05:55:00|191586.6|191456.6|191489.4|191359.4|191597.6|191467.6|191481.6|191351.6|925
1692165600000|2023-08-16 06:00:00|191481.7|191351.7|191389.1|191259.1|191515.9|191385.9|191357.5|191227.5|915
1692165900000|2023-08-16 06:05:00|191389|191259|191382.8|191252.8|191474.5|191344.5|191360.6|191230.6|791
1692166200000|2023-08-16 06:10:00|191382.9|191252.9|191196.8|191066.8|191392.9|191262.9|191177|191036.8|836
1692166500000|2023-08-16 06:15:00|191193.3|191063.3|191104|190974|191203|191073|191089.1|190959.1|740
1692166800000|2023-08-16 06:20:00|191103.8|190973.8|190978.4|190848.4|191222.2|191092.2|190978.4|190848.4|795
1692167100000|2023-08-16 06:25:00|190983.7|190853.7|190748.4|190618.4|190992.1|190862.1|190650.4|190520.4|851
1692167400000|2023-08-16 06:30:00|190753.3|190623.3|190819.8|190689.8|191007.4|190877.4|190752.1|190622.1|758
1692167700000|2023-08-16 06:35:00|190820.7|190690.7|190799|190669|190896.8|190766.8|190774.2|190668.8|626
1692168000000|2023-08-16 06:40:00|190799.1|190669.1|190808.5|190678.5|190926|190796|190757.9|190667.9|611
1692168300000|2023-08-16 06:45:00|190808.6|190678.6|191125|190995|191217|191087|190788.5|190658.5|868
1692168600000|2023-08-16 06:50:00|191124.7|190994.7|191122.3|190992.3|191238.1|191108.1|191101.2|190971.2|603
1692168900000|2023-08-16 06:55:00|191121.5|190991.5|191022|190892|191131.6|191001.6|191022|190892|607
1692169200000|2023-08-16 07:00:00|191026.3|190896.3|190837.3|190707.3|191043.7|190934.9|190831.5|190701.5|629
1692169500000|2023-08-16 07:05:00|190837.7|190707.7|190994.8|190904.8|191005.2|190904.8|190754|190664|672
1692169800000|2023-08-16 07:10:00|190988.4|190898.4|191003.5|190913.5|191041.9|190924.5|190897.7|190767.7|786
1692170100000|2023-08-16 07:15:00|191005.3|190915.3|190861|190731|191134.7|191004.7|190853.9|190723.9|745
1692170400000|2023-08-16 07:20:00|190860.9|190730.9|190932.3|190802.3|190982.7|190852.7|190792.3|190687.6|745
1692170700000|2023-08-16 07:25:00|190932.4|190802.4|191107.2|190977.2|191121.6|191022.9|190903.9|190793.5|604
1692171000000|2023-08-16 07:30:00|191107.5|190977.5|190973.2|190883.2|191117.9|190995.5|190969.4|190874.5|597
1692171300000|2023-08-16 07:35:00|190974.3|190884.3|190843.2|190713.2|190997.1|190907.1|190834.2|190704.2|645
1692171600000|2023-08-16 07:40:00|190844.1|190714.1|190686.8|190596.8|190846.2|190716.2|190683.2|190588.7|702
1692171900000|2023-08-16 07:45:00|190685.2|190595.2|190597.4|190507.4|190870.1|190757.3|190552.2|190462.2|727
1692172200000|2023-08-16 07:50:00|190597.1|190507.1|190595.8|190505.8|190648.8|190558.8|190532.9|190442.9|774
1692172500000|2023-08-16 07:55:00|190595.7|190505.7|190489.1|190399.1|190595.7|190505.7|190315.6|190188.8|833
1692172800000|2023-08-16 08:00:00|190480.4|190390.4|190381.2|190291.2|190498.6|190390.4|190310.1|190184.3|838
1692173100000|2023-08-16 08:05:00|190383|190293|190287|190197|190402.9|190312.9|190273.9|190177.7|659
1692173400000|2023-08-16 08:10:00|190286.9|190196.9|190326.2|190236.2|190327|190237|190006.3|189876.3|828
1692173700000|2023-08-16 08:15:00|190326.3|190236.3|190375.9|190245.9|190495.3|190405.3|190303.3|190183.5|698
1692174000000|2023-08-16 08:20:00|190380.8|190250.8|190374.3|190284.3|190387.3|190287.7|190279.9|190184.8|711
1692174300000|2023-08-16 08:25:00|190374.4|190284.4|190323.4|190233.4|190374.4|190284.4|190253.1|190163.1|774
1692174600000|2023-08-16 08:30:00|190324|190234|190415.6|190325.6|190417.8|190327.8|190306.5|190216.2|705
1692174900000|2023-08-16 08:35:00|190415.7|190325.7|190449.5|190359.5|190591.8|190501.8|190388.7|190298.7|685
1692175200000|2023-08-16 08:40:00|190449.4|190359.4|190372.7|190282.7|190477|190387|190339.1|190249.1|553
1692175500000|2023-08-16 08:45:00|190372.1|190282.1|190357.1|190267.1|190373.8|190283.8|190195.9|190105.9|691
1692175800000|2023-08-16 08:50:00|190356.6|190266.6|190375.4|190285.4|190400.2|190310.2|190342.1|190252.1|624
1692176100000|2023-08-16 08:55:00|190373.8|190283.8|190586.3|190456.3|190627.1|190517.1|190373.5|190283.5|626
1692176400000|2023-08-16 09:00:00|190586.4|190456.4|190485.7|190395.7|190596.5|190488.4|190471.2|190381.2|634
1692176700000|2023-08-16 09:05:00|190485.2|190395.2|190574.4|190484.4|190656.7|190566.7|190485.1|190395.1|627
1692177000000|2023-08-16 09:10:00|190574.7|190484.7|190603.4|190513.4|190645.2|190555.2|190569.8|190479.8|595
1692177300000|2023-08-16 09:15:00|190603.5|190513.5|190732.1|190642.1|190818.9|190728.9|190582.6|190492.6|580
1692177600000|2023-08-16 09:20:00|190736.2|190646.2|190745.8|190655.8|190924.5|190834.5|190731.3|190641.3|658
1692177900000|2023-08-16 09:25:00|190746.1|190656.1|190725.8|190635.8|190756.6|190666.6|190724.2|190634.2|571
1692178200000|2023-08-16 09:30:00|190726.4|190636.4|190710.9|190620.9|190755.7|190665.7|190707.2|190617.2|562
1692178500000|2023-08-16 09:35:00|190710.6|190620.6|190831.5|190741.5|190837.7|190747.7|190710.3|190620.3|563
1692178800000|2023-08-16 09:40:00|190831.3|190741.3|190948.6|190858.6|190989.3|190899.3|190828.3|190738.3|581
1692179100000|2023-08-16 09:45:00|190949.1|190859.1|191107.9|191017.9|191130.5|191040.5|190942.2|190852.2|585
1692179400000|2023-08-16 09:50:00|191106.9|191016.9|191098.9|190968.9|191278.7|191188.7|190946.4|190843.9|708
1692179700000|2023-08-16 09:55:00|191098.5|190968.5|191058|190968|191098.5|190980|191000.2|190910.2|503
1692180000000|2023-08-16 10:00:00|191058.4|190968.4|191275.7|191145.7|191278.3|191148.3|191056.4|190958.5|711
1692180300000|2023-08-16 10:05:00|191275.8|191145.8|191297|191167|191305|191175|191169|191048.8|756
1692180600000|2023-08-16 10:10:00|191294.5|191164.5|191261.6|191171.6|191392.5|191302.5|191257.3|191152.8|589
1692180900000|2023-08-16 10:15:00|191276|191186|191074.5|190944.5|191283.3|191193.3|191042|190937.6|682
1692181200000|2023-08-16 10:20:00|191081|190951|190962.3|190832.3|191101.9|191011.9|190910|190802.1|711
1692181500000|2023-08-16 10:25:00|190962.1|190832.1|190832.4|190742.4|190962.3|190832.3|190818.3|190728.3|603
1692181800000|2023-08-16 10:30:00|190828.4|190738.4|190977|190887|190991.1|190901.1|190827.9|190737.9|679
1692182100000|2023-08-16 10:35:00|190977.1|190887.1|190991.9|190901.9|191045.6|190955.6|190961.2|190871.2|551
1692182400000|2023-08-16 10:40:00|190992.1|190902.1|191124.5|191034.5|191124.5|191034.5|190930.2|190840.2|531
1692182700000|2023-08-16 10:45:00|191101.7|191011.7|191007.9|190917.9|191151|191061|190980|190890|577
1692183000000|2023-08-16 10:50:00|191008.2|190918.2|191074.6|190984.6|191167.8|191077.8|191005.9|190915.9|686
1692183300000|2023-08-16 10:55:00|191074.7|190984.7|191183|191093|191183.2|191093.2|191061.9|190971.9|593
1692183600000|2023-08-16 11:00:00|191181.7|191091.7|191130.6|191040.6|191185.7|191095.7|191098.5|191008.5|472
1692183900000|2023-08-16 11:05:00|191130.7|191040.7|191118.5|191028.5|191170.3|191080.3|191112.5|191022.5|477
1692184200000|2023-08-16 11:10:00|191118.9|191028.9|191554.9|191464.9|191585.2|191470.7|191118.5|191028.5|688
1692184500000|2023-08-16 11:15:00|191554.2|191464.2|191591.6|191501.6|191651.4|191561.4|191426.4|191296.4|552
1692184800000|2023-08-16 11:20:00|191591.7|191501.7|191625.4|191535.4|191648.5|191558.5|191585.5|191495.5|554
1692185100000|2023-08-16 11:25:00|191625.3|191535.3|191510.7|191420.7|191719.6|191629.6|191510.7|191420.7|700
1692185400000|2023-08-16 11:30:00|191510.9|191420.9|191233.7|191143.7|191512.1|191422.1|191205.6|191115.6|582
1692185700000|2023-08-16 11:35:00|191235|191145|191247.1|191117.1|191279.3|191189.3|191091.6|191001.6|651
1692186000000|2023-08-16 11:40:00|191244.5|191114.5|191267.3|191177.3|191301.9|191211.9|191209.9|191079.9|724
1692186300000|2023-08-16 11:45:00|191268.4|191178.4|191108.7|191018.7|191268.4|191178.4|191105.8|190986.1|841
1692186600000|2023-08-16 11:50:00|191111.1|191021.1|191225.2|191135.2|191250.7|191160.7|191109.8|191019.8|512
1692186900000|2023-08-16 11:55:00|191225.1|191135.1|191191.5|191101.5|191229.5|191139.5|191098|191008|704
1692187200000|2023-08-16 12:00:00|191190.8|191100.8|191197.9|191107.9|191243.6|191153.6|191110.7|191020.7|711
1692187500000|2023-08-16 12:05:00|191198.6|191108.6|191202|191112|191215.3|191125.3|191074.8|190984.8|653
1692187800000|2023-08-16 12:10:00|191205.4|191115.4|191208.3|191118.3|191221.7|191131.7|191108.1|191018.1|697
1692188100000|2023-08-16 12:15:00|191208.1|191118.1|191366.3|191236.3|191402.4|191312.4|191194.5|191104.5|701
1692188400000|2023-08-16 12:20:00|191366.4|191236.4|191708.6|191618.6|191722.9|191632.9|191358.9|191236.4|791
1692188700000|2023-08-16 12:25:00|191712.3|191622.3|191734|191392|191769.3|191639.3|191551.8|191389.4|863
1692189000000|2023-08-16 12:30:00|191741.6|191399.6|191457.3|191327.3|191741.6|191554.8|191434|191291.8|962
1692189300000|2023-08-16 12:35:00|191460.8|191330.8|191618|191488|191635.1|191542|191374.2|191284.2|802
1692189600000|2023-08-16 12:40:00|191618.2|191488.2|191637.1|191547.1|191770.8|191650|191589.9|191481.9|781
1692189900000|2023-08-16 12:45:00|191636.3|191546.3|191670.6|191540.6|191741.3|191619.8|191391.9|191301.9|769
1692190200000|2023-08-16 12:50:00|191670.2|191540.2|191760.9|191670.9|191795.4|191705.4|191653.4|191523.4|730
1692190500000|2023-08-16 12:55:00|191761|191671|191762|191672|191813.2|191723.2|191607.8|191506.7|750
1692190800000|2023-08-16 13:00:00|191756.1|191666.1|191712|191582|191861.8|191771.8|191609.4|191479.4|837
1692191100000|2023-08-16 13:05:00|191693.4|191603.4|191704.1|191614.1|191746.5|191628.2|191610.7|191507|569
1692191400000|2023-08-16 13:10:00|191701.4|191611.4|192213.2|191906.3|192213.2|192026.9|191701.4|191589.6|792
1692191700000|2023-08-16 13:15:00|192214.3|191907.5|191887.5|191797.5|192273.6|192143.6|191781|191651|912
1692192000000|2023-08-16 13:20:00|191890.3|191800.3|191868|191778|191953.9|191863.9|191846.6|191756.6|753
1692192300000|2023-08-16 13:25:00|191867.9|191777.9|191729.9|191639.9|191878.9|191788.9|191708.9|191618.9|659
1692192600000|2023-08-16 13:30:00|191729.1|191639.1|191558.8|191468.8|191741.5|191651.5|191467.8|191371|898
1692192900000|2023-08-16 13:35:00|191559.7|191469.7|191353.9|191263.9|191590.1|191500.1|191265.7|191163.7|912
1692193200000|2023-08-16 13:40:00|191353.5|191263.5|191328.6|191238.6|191487.4|191397.4|191230.1|191140.1|846
1692193500000|2023-08-16 13:45:00|191327.8|191237.8|190916.2|190786.2|191376.8|191279.2|190891.3|190761.3|929
1692193800000|2023-08-16 13:50:00|190912.9|190782.9|191040.3|190950.3|191041.9|190951.9|190882.1|190770.6|730
1692194100000|2023-08-16 13:55:00|191040.9|190950.9|191270.2|191180.2|191391.2|191301.2|191040.9|190950.9|841
1692194400000|2023-08-16 14:00:00|191270.3|191180.3|191216.7|191086.7|191406.2|191316.2|191165.7|191035.7|902
1692194700000|2023-08-16 14:05:00|191221.1|191091.1|191059.9|190929.9|191221.2|191104.1|190897.9|190807.9|881
1692195000000|2023-08-16 14:10:00|191057.5|190927.5|190822.8|190732.8|191057.5|190927.5|190757.3|190667.3|899
1692195300000|2023-08-16 14:15:00|190823.9|190733.9|190637.7|190547.7|190898.2|190791.6|190623.7|190533.7|805
1692195600000|2023-08-16 14:20:00|190639.9|190549.9|190681.7|190591.7|190751.3|190646.2|190560.7|190470.7|828
1692195900000|2023-08-16 14:25:00|190682|190592|190843.9|190753.9|190846.1|190756.1|190674.7|190584.7|740
1692196200000|2023-08-16 14:30:00|190844.9|190754.9|191114.4|191024.4|191115|191025|190840.9|190750.9|842
1692196500000|2023-08-16 14:35:00|191114.3|191024.3|191023.2|190933.2|191166.5|191076.5|190995|190905|776
1692196800000|2023-08-16 14:40:00|191023.4|190933.4|190837.6|190747.6|191058.4|190968.4|190814.2|190689.5|822
1692197100000|2023-08-16 14:45:00|190837.7|190747.7|190838|190748|190996.1|190906.1|190761.4|190671.4|927
1692197400000|2023-08-16 14:50:00|190837.9|190747.9|190649.8|190559.8|190860.4|190770.4|190611.8|190521.8|856
1692197700000|2023-08-16 14:55:00|190651.5|190561.5|190618.3|190528.3|190693.9|190603.9|190578.7|190488.7|887
1692198000000|2023-08-16 15:00:00|190610.4|190520.4|190508.8|190418.8|190690.2|190600.2|190508.4|190418.4|790
1692198300000|2023-08-16 15:05:00|190508.7|190418.7|190723.9|190633.9|190818.7|190705.9|190507.2|190417.2|792
1692198600000|2023-08-16 15:10:00|190724.9|190634.9|190736|190606|190835.1|190745.1|190700.9|190570.9|777
1692198900000|2023-08-16 15:15:00|190737|190607|190726.7|190636.7|190831.1|190741.1|190692.7|190602.7|662
1692199200000|2023-08-16 15:20:00|190715.5|190625.5|190710.8|190620.8|190800.7|190710.7|190705.1|190615.1|602
1692199500000|2023-08-16 15:25:00|190709.9|190619.9|190728.4|190638.4|190787.3|190697.3|190684.6|190594.6|535
1692199800000|2023-08-16 15:30:00|190728.3|190638.3|190734.8|190644.8|190770.7|190680.7|190723.1|190633.1|627
1692200100000|2023-08-16 15:35:00|190735.9|190645.9|190752.2|190662.2|190765.8|190675.8|190680|190590|528
1692200400000|2023-08-16 15:40:00|190752.1|190662.1|190866.9|190736.9|190913.3|190823.3|190739.5|190649.5|572
1692200700000|2023-08-16 15:45:00|190868.9|190738.9|190992.7|190902.7|191023.7|190933.7|190822.5|190718.2|677
1692201000000|2023-08-16 15:50:00|190992.1|190902.1|190945.7|190855.7|191008|190918|190831.9|190741.9|717
1692201300000|2023-08-16 15:55:00|190946.5|190856.5|190979|190889|191014.2|190924.2|190942|190852|564
1692201600000|2023-08-16 16:00:00|190978.8|190888.8|190987.7|190857.7|191021.7|190892.4|190941.4|190811.4|924
1692201900000|2023-08-16 16:05:00|190986.1|190856.1|190968.9|190838.9|191000.2|190887.8|190871.6|190741.6|893
1692202200000|2023-08-16 16:10:00|190969.3|190839.3|190986.1|190856.1|190995.2|190865.2|190877.1|190747.1|892
1692202500000|2023-08-16 16:15:00|190985.9|190855.9|191174|191044|191227.1|191097.1|190983.5|190853.5|762
1692202800000|2023-08-16 16:20:00|191174.1|191044.1|191170.3|191040.3|191219.4|191089.4|191089.6|190959.6|813
1692203100000|2023-08-16 16:25:00|191171|191041|191292.9|191162.9|191298.2|191168.2|191171|191041|698
1692203400000|2023-08-16 16:30:00|191292.8|191162.8|191292.1|191162.1|191324.5|191194.5|191255.7|191125.7|673
1692203700000|2023-08-16 16:35:00|191292|191162|191188.5|191058.5|191302.7|191172.7|191157.6|191027.6|678
1692204000000|2023-08-16 16:40:00|191188.2|191058.2|191234.3|191104.3|191243.6|191113.6|191170.4|191040.4|764
1692204300000|2023-08-16 16:45:00|191234.8|191104.8|191241.4|191151.4|191290.6|191160.6|191198.5|191087.3|518
1692204600000|2023-08-16 16:50:00|191241.5|191151.5|191359.7|191229.7|191381|191251|191240.5|191132.4|577
1692204900000|2023-08-16 16:55:00|191359.9|191229.9|191484.7|191354.7|191552.6|191422.6|191349.8|191219.8|742
1692205200000|2023-08-16 17:00:00|191484.5|191354.5|191507.5|191377.5|191571.4|191481.4|191459.8|191329.8|688
1692205500000|2023-08-16 17:05:00|191508.8|191378.8|191554.5|191424.5|191605.3|191500|191472|191342|717
1692205800000|2023-08-16 17:10:00|191548.9|191418.9|191463.8|191333.8|191568|191447.9|191447|191317|750
1692206100000|2023-08-16 17:15:00|191459.3|191329.3|191551.3|191421.3|191583|191453|191459.1|191329.1|583
1692206400000|2023-08-16 17:20:00|191551.9|191421.9|191479.6|191349.6|191568.2|191438.2|191437.2|191307.2|657
1692206700000|2023-08-16 17:25:00|191479.7|191349.7|191666.6|191536.6|191674.9|191544.9|191477.5|191347.5|642
1692207000000|2023-08-16 17:30:00|191665.6|191535.6|191651|191521|191670.1|191540.1|191628.8|191498.8|681
1692207300000|2023-08-16 17:35:00|191651.1|191521.1|191729.9|191639.9|191744|191653.2|191648.3|191520.8|785
1692207600000|2023-08-16 17:40:00|191727.3|191637.3|191684.8|191554.8|191733.2|191643.2|191614.6|191516.4|675
1692207900000|2023-08-16 17:45:00|191684.6|191554.6|191683.4|191553.4|191716.6|191589.9|191658.9|191537.8|598
1692208200000|2023-08-16 17:50:00|191684|191554|191750.8|191620.8|191829.4|191699.4|191679.5|191549.5|637
1692208500000|2023-08-16 17:55:00|191751.9|191621.9|191599|191257|191762.4|191632.4|191599|191257|576
1692208800000|2023-08-16 18:00:00|191567.9|191225.9|191861.8|191731.8|191870.9|191740.9|191346.8|191004.8|897
1692209100000|2023-08-16 18:05:00|191862.8|191732.8|191762.7|191632.7|191875.6|191745.6|191730|191600|937
1692209400000|2023-08-16 18:10:00|191763.5|191633.5|191723.6|191593.6|191876.7|191746.7|191696.6|191566.6|787
1692209700000|2023-08-16 18:15:00|191724|191594|191489.8|191359.8|191773.3|191643.3|191457.4|191327.4|840
1692210000000|2023-08-16 18:20:00|191489.6|191359.6|191540.5|191410.5|191602|191472|191351.7|191221.7|854
1692210300000|2023-08-16 18:25:00|191540.3|191410.3|191512.1|191382.1|191706.2|191576.2|191486.9|191356.9|920
1692210600000|2023-08-16 18:30:00|191512.2|191382.2|191455.3|191325.3|191569.4|191439.4|191387.4|191257.4|823
1692210900000|2023-08-16 18:35:00|191455|191325|191515|191385|191587.1|191457.1|191440.2|191310.2|822
1692211200000|2023-08-16 18:40:00|191515.4|191385.4|191529.1|191399.1|191681.8|191551.8|191463.2|191333.2|804
1692211500000|2023-08-16 18:45:00|191531.2|191401.2|191808.8|191678.8|191812.2|191682.2|191499.6|191369.6|717
1692211800000|2023-08-16 18:50:00|191811.2|191681.2|191786.9|191656.9|191886.9|191756.9|191721.5|191591.5|846
1692212100000|2023-08-16 18:55:00|191787.8|191657.8|191904.2|191774.2|191911.1|191781.1|191787.8|191657.8|858
1692212400000|2023-08-16 19:00:00|191897.3|191767.3|191863.1|191733.1|192029.7|191899.7|191804.8|191674.8|829
1692212700000|2023-08-16 19:05:00|191863.3|191733.3|191878.7|191748.7|191921.4|191791.4|191807.6|191677.6|837
1692213000000|2023-08-16 19:10:00|191898.5|191768.5|191841.6|191711.6|191983|191853|191831.7|191701.7|798
1692213300000|2023-08-16 19:15:00|191843.6|191713.6|191919.7|191789.7|191987.9|191857.9|191810.6|191680.6|792
1692213600000|2023-08-16 19:20:00|191919.5|191789.5|191930.6|191800.6|191969.7|191839.7|191808.1|191678.1|815
1692213900000|2023-08-16 19:25:00|191930.7|191800.7|191924.8|191794.8|191996.7|191866.7|191868.8|191738.8|838
1692214200000|2023-08-16 19:30:00|191924|191794|191912|191782|191992.7|191862.7|191894.1|191764.1|889
1692214500000|2023-08-16 19:35:00|191911.8|191781.8|191992.5|191862.5|192065.8|191935.8|191900.6|191770.6|930
1692214800000|2023-08-16 19:40:00|191979.4|191849.4|191955.8|191825.8|191980.3|191850.3|191937|191807|970
1692215100000|2023-08-16 19:45:00|191959.4|191829.4|191856.4|191726.4|191963.4|191833.4|191844.4|191714.4|887
1692215400000|2023-08-16 19:50:00|191859.4|191729.4|191939.2|191809.2|191952|191822|191859.4|191729.4|940
1692215700000|2023-08-16 19:55:00|191939.4|191809.4|191886.4|191756.4|191963.5|191833.5|191869.1|191739.1|629
1692216000000|2023-08-16 20:00:00|191886|191756|191795.1|191665.1|191886.8|191756.8|191793|191663|728
1692216300000|2023-08-16 20:05:00|191796.8|191666.8|191811.7|191681.7|191821.5|191691.5|191792.8|191662.8|664
1692216600000|2023-08-16 20:10:00|191812.6|191682.6|191814.1|191684.1|191823.4|191693.4|191807.7|191677.7|538
1692216900000|2023-08-16 20:15:00|191813.9|191683.9|191791.2|191661.2|191813.9|191683.9|191789|191659|354
1692217200000|2023-08-16 20:20:00|191797.2|191667.2|191787.3|191657.3|191799.3|191669.3|191786.2|191656.2|252
1692217500000|2023-08-16 20:25:00|191785.5|191655.5|191803.6|191673.6|191823|191693|191783|191653|401
1692217800000|2023-08-16 20:30:00|191802.5|191672.5|191826.5|191696.5|191838.4|191708.4|191801.7|191671.7|267
1692218100000|2023-08-16 20:35:00|191826.4|191696.4|191833|191703|191837|191707|191823.9|191693.9|230
1692218400000|2023-08-16 20:40:00|191832.4|191702.4|191859|191729|191922.4|191739.5|191784.3|191654.3|466
1692218700000|2023-08-16 20:45:00|191894.2|191687.5|191884.9|191677.8|191941.7|191726.7|191837.1|191661.8|370
1692219000000|2023-08-16 20:50:00|191876.1|191643.6|191876|191635.3|191882.8|191643.6|191840.3|191612.9|633
1692219300000|2023-08-16 20:55:00|191882.1|191633.3|191903.1|191561.1|191982.5|191658.8|191732.3|191390.3|988
1692219600000|2023-08-16 21:00:00|191904.1|191562.1|191905.3|191563.3|191908.3|191566.3|191892.1|191550.1|11
1692219900000|2023-08-16 21:05:00|191937|191595|191827.2|191485.2|191937|191595|191809.6|191467.6|46
1692220200000|2023-08-16 21:10:00|191826.4|191484.4|191818.3|191476.3|191875.7|191533.7|191812.3|191470.3|62
1692220500000|2023-08-16 21:15:00|191809.1|191467.1|191844.7|191502.7|191852.2|191510.2|191809.1|191467.1|104
1692220800000|2023-08-16 21:20:00|191832.7|191490.7|191864.4|191522.4|191864.4|191522.4|191822.5|191480.5|80
1692221100000|2023-08-16 21:25:00|191864.3|191522.3|191866.8|191524.8|191871|191529|191864|191522|53
1692221400000|2023-08-16 21:30:00|191866.9|191524.9|191845.2|191503.2|191874.9|191532.9|191835.1|191493.1|118
1692221700000|2023-08-16 21:35:00|191845.1|191503.1|191844.6|191502.6|191849.8|191507.8|191835.3|191493.3|153
1692222000000|2023-08-16 21:40:00|191845|191503|191845.4|191503.4|191846.8|191504.8|191839.3|191497.3|103
1692222300000|2023-08-16 21:45:00|191844.2|191502.2|191834.7|191492.7|191847.7|191505.7|191834.4|191492.4|121
1692222600000|2023-08-16 21:50:00|191834.8|191492.8|191839.1|191497.1|191853.1|191511.1|191829.8|191487.8|168
1692222900000|2023-08-16 21:55:00|191839|191497|191859.4|191517.4|191883.3|191541.3|191829.5|191487.5|213
1692223200000|2023-08-16 22:00:00|191858.9|191516.9|191901.5|191559.5|191917|191575|191835.4|191493.4|272
1692223500000|2023-08-16 22:05:00|191901|191559|191885.8|191543.8|191903.7|191561.7|191860.3|191518.3|150
1692223800000|2023-08-16 22:10:00|191886|191544|191878.9|191536.9|191899|191557|191877.9|191535.9|113
1692224100000|2023-08-16 22:15:00|191878.6|191536.6|191921.8|191579.8|191933.4|191591.4|191876.9|191534.9|195
1692224400000|2023-08-16 22:20:00|191921.7|191579.7|191921.4|191579.4|191948.6|191606.6|191919.7|191577.7|356
1692224700000|2023-08-16 22:25:00|191920.8|191578.8|191953.7|191611.7|191956.3|191614.3|191920.5|191578.5|118
1692225000000|2023-08-16 22:30:00|191947.5|191605.5|191924.1|191582.1|191957.5|191615.5|191921.4|191579.4|56
1692225300000|2023-08-16 22:35:00|191923.8|191581.8|191949.8|191607.8|191949.8|191607.8|191922.3|191580.3|113
1692225600000|2023-08-16 22:40:00|191949.9|191607.9|191949.4|191607.4|191957.3|191615.3|191922.5|191580.5|78
1692225900000|2023-08-16 22:45:00|191949.5|191607.5|191923.2|191581.2|191950.2|191608.2|191922.4|191580.4|75
1692226200000|2023-08-16 22:50:00|191945.3|191603.3|191958.9|191616.9|191960.3|191618.3|191924.1|191582.1|66
1692226500000|2023-08-16 22:55:00|191958.5|191616.5|191930.6|191588.6|191958.5|191616.5|191924.6|191582.6|97
1692226800000|2023-08-16 23:00:00|191931.2|191589.2|191919.3|191661|191979.7|191692.5|191903|191588.4|385
1692227100000|2023-08-16 23:05:00|191919.2|191661.1|191936.4|191630.8|191942.8|191688.1|191895.1|191629.2|318
1692227400000|2023-08-16 23:10:00|191937|191631.9|191926.3|191656.6|191960.5|191685|191900|191620|127
1692227700000|2023-08-16 23:15:00|191913.8|191656.4|191903.8|191661.1|191929.4|191689.3|191890.4|191651.3|88
1692228000000|2023-08-16 23:20:00|191904|191661.4|191889.6|191686|191904|191688.7|191887.6|191661.3|89
1692228300000|2023-08-16 23:25:00|191901.2|191665.2|191897.6|191673.1|191918.8|191684.1|191886.9|191656.4|145
1692228600000|2023-08-16 23:30:00|191897.3|191672.8|191845.1|191715.1|191909|191730.8|191844.2|191661.4|183
1692228900000|2023-08-16 23:35:00|191845.2|191715.2|191907.9|191658.7|191909.2|191719.8|191844.6|191658.4|135
1692229200000|2023-08-16 23:40:00|191907.5|191658.5|191881.6|191678.1|191915.1|191716.7|191845.7|191655.6|145
1692229500000|2023-08-16 23:45:00|191881.1|191669.1|191964.6|191622.6|191964.8|191710.3|191840|191622.6|141
1692229800000|2023-08-16 23:50:00|191964.9|191622.9|191933.3|191698|191964.9|191701.1|191894.8|191622.9|127
1692230100000|2023-08-16 23:55:00|191933.5|191698.1|191968.7|191760.7|191993.7|191803.3|191866.2|191698.1|216
1692230400000|2023-08-17 00:00:00|191992.1|191741.8|191989.5|191859.5|192000.3|191870.3|191924.6|191741.8|367
1692230700000|2023-08-17 00:05:00|191989.9|191859.9|192006|191876|192006.7|191876.7|191989.9|191859.9|338
1692231000000|2023-08-17 00:10:00|192005.9|191875.9|192008.8|191878.8|192013.5|191883.5|191993.1|191863.1|543
1692231300000|2023-08-17 00:15:00|192009|191879|192238.8|192108.8|192240.9|192110.9|192006.5|191876.5|487
1692231600000|2023-08-17 00:20:00|192238.1|192108.1|192245|192115|192264.3|192134.3|192231.6|192101.6|303
1692231900000|2023-08-17 00:25:00|192243.8|192113.8|192242.7|192112.7|192252.1|192122.1|192241.1|192111.1|223
1692232200000|2023-08-17 00:30:00|192241.6|192111.6|192251.2|192121.2|192276.1|192146.1|192241.6|192111.6|522
1692232500000|2023-08-17 00:35:00|192245.9|192115.9|192265.4|192135.4|192279|192149|192243.7|192113.7|483
1692232800000|2023-08-17 00:40:00|192265.7|192135.7|192247.1|192117.1|192272.6|192142.6|192232.6|192102.6|476
1692233100000|2023-08-17 00:45:00|192247.6|192117.6|192235.8|192105.8|192298.8|192168.8|192234.2|192104.2|387
1692233400000|2023-08-17 00:50:00|192236|192106|192240.9|192110.9|192274.2|192144.2|192232.8|192102.8|388
1692233700000|2023-08-17 00:55:00|192241|192111|192269|192139|192269.4|192139.4|192229.6|192099.6|288
1692234000000|2023-08-17 01:00:00|192269.8|192139.8|192261.8|192131.8|192280.5|192150.5|192253.7|192123.7|343
1692234300000|2023-08-17 01:05:00|192261.5|192131.5|192268|192138|192284.3|192154.3|192257.2|192127.2|372
1692234600000|2023-08-17 01:10:00|192268.2|192138.2|192281.7|192151.7|192326.4|192196.4|192263.1|192133.1|419
1692234900000|2023-08-17 01:15:00|192281.5|192151.5|192288|192158|192297.8|192167.8|192256.9|192126.9|434
1692235200000|2023-08-17 01:20:00|192288.1|192158.1|192422.4|192292.4|192476.1|192346.1|192271.1|192141.1|461
1692235500000|2023-08-17 01:25:00|192422.5|192292.5|192449.4|192319.4|192453.2|192323.2|192417.1|192287.1|376
1692235800000|2023-08-17 01:30:00|192447.7|192317.7|192538.7|192408.7|192611.2|192481.2|192351.2|192212.3|805
1692236100000|2023-08-17 01:35:00|192537.7|192407.7|192333.2|192203.2|192591.5|192459|192319.7|192189.7|782
1692236400000|2023-08-17 01:40:00|192333.6|192203.6|192365.7|192235.7|192410.4|192280.4|192287.7|192157.7|784
1692236700000|2023-08-17 01:45:00|192365.8|192235.8|192386.2|192256.2|192395.6|192265.6|192336.3|192206.3|486
1692237000000|2023-08-17 01:50:00|192384.6|192254.6|192382.1|192252.1|192395.3|192265.3|192365.9|192235.9|409
1692237300000|2023-08-17 01:55:00|192381|192251|192324.3|192194.3|192384.4|192254.4|192317.1|192187.1|328
1692237600000|2023-08-17 02:00:00|192324.8|192194.8|192152.5|192022.5|192325.1|192195.1|192150.1|192020.1|582
1692237900000|2023-08-17 02:05:00|192152.9|192022.9|192179.4|192049.4|192184.6|192054.6|192136.8|192006.8|511
1692238200000|2023-08-17 02:10:00|192179.7|192049.7|192160.2|192030.2|192191.5|192061.5|192143.6|192013.6|274
1692238500000|2023-08-17 02:15:00|192160|192030|192144.7|192014.7|192263.2|192133.2|192135.4|192005.4|395
1692238800000|2023-08-17 02:20:00|192144.5|192014.5|192087.2|191957.2|192144.5|192014.5|192061.2|191931.2|522
1692239100000|2023-08-17 02:25:00|192087|191957|192234.1|192104.1|192292.2|192162.2|192085.8|191955.8|674
1692239400000|2023-08-17 02:30:00|192232.6|192102.6|192336.5|192206.5|192375.9|192245.9|192231.9|192101.9|413
1692239700000|2023-08-17 02:35:00|192336.3|192206.3|192048.2|191918.2|192338|192208|192046.9|191916.9|623
1692240000000|2023-08-17 02:40:00|192045.6|191915.6|192090.1|191960.1|192091.2|191961.2|192045.2|191915.2|560
1692240300000|2023-08-17 02:45:00|192091.5|191961.5|192217.8|192087.8|192217.9|192087.9|192089.3|191959.3|241
1692240600000|2023-08-17 02:50:00|192213|192083|192228.1|192098.1|192255.8|192125.8|192188.7|192058.7|300
1692240900000|2023-08-17 02:55:00|192228|192098|192087.2|191957.2|192277.6|192147.6|192085.1|191955.1|344
1692241200000|2023-08-17 03:00:00|192085.9|191955.9|191979.7|191849.7|192089.9|191959.9|191970.7|191840.7|566
1692241500000|2023-08-17 03:05:00|191979.8|191849.8|191999.4|191869.4|192005.5|191875.5|191974.8|191844.8|290
1692241800000|2023-08-17 03:10:00|191999.6|191869.6|191996.2|191866.2|191999.6|191869.6|191979.7|191849.7|320
1692242100000|2023-08-17 03:15:00|191996.3|191866.3|192001.5|191871.5|192007.1|191877.1|191996.3|191866.3|210
1692242400000|2023-08-17 03:20:00|192001.6|191871.6|191985.8|191855.8|192005|191875|191984.2|191854.2|380
1692242700000|2023-08-17 03:25:00|191986.1|191856.1|191918.4|191788.4|191994|191864|191908.6|191778.6|393
1692243000000|2023-08-17 03:30:00|191918.6|191788.6|191902.7|191772.7|191926.9|191796.9|191888.2|191758.2|568
1692243300000|2023-08-17 03:35:00|191902.6|191772.6|191903.8|191773.8|191923.8|191793.8|191901.6|191771.6|286
1692243600000|2023-08-17 03:40:00|191903.9|191773.9|191903.8|191773.8|191930.9|191800.9|191899.6|191769.6|238
1692243900000|2023-08-17 03:45:00|191904.3|191774.3|191975|191845|192001.2|191871.2|191896.5|191766.5|348
1692244200000|2023-08-17 03:50:00|191975.1|191845.1|191999.4|191869.4|192014.5|191884.5|191972.6|191842.6|268
1692244500000|2023-08-17 03:55:00|191999.3|191869.3|192008.4|191878.4|192009|191879|191985.1|191855.1|307
1692244800000|2023-08-17 04:00:00|192008.5|191878.5|192015.5|191885.5|192021.3|191891.3|192007.7|191877.7|190
1692245100000|2023-08-17 04:05:00|192015.4|191885.4|192016.4|191886.4|192018.9|191888.9|192002.8|191872.8|270
1692245400000|2023-08-17 04:10:00|192016.8|191886.8|192053.6|191923.6|192061.3|191931.3|192016.7|191886.7|219
1692245700000|2023-08-17 04:15:00|192053.5|191923.5|192023.3|191893.3|192054.8|191924.8|192020.2|191890.2|235
1692246000000|2023-08-17 04:20:00|192023.2|191893.2|192023.2|191893.2|192026.7|191896.7|192008.8|191878.8|532
1692246300000|2023-08-17 04:25:00|192023.1|191893.1|192004.7|191874.7|192037.3|191907.3|191996.5|191866.5|284
1692246600000|2023-08-17 04:30:00|192004.5|191874.5|192016.4|191886.4|192019.2|191889.2|191999.4|191869.4|282
1692246900000|2023-08-17 04:35:00|192017.6|191887.6|192020.4|191890.4|192023.3|191893.3|192011.9|191881.9|119
1692247200000|2023-08-17 04:40:00|192020.3|191890.3|192013.9|191883.9|192026.5|191896.5|192008|191878|177
1692247500000|2023-08-17 04:45:00|192013.8|191883.8|191850|191720|192014|191884|191843.7|191713.7|301
1692247800000|2023-08-17 04:50:00|191850.5|191720.5|191858.6|191728.6|191863.5|191733.5|191850.5|191720.5|128
1692248100000|2023-08-17 04:55:00|191858.5|191728.5|191860.2|191730.2|191861.1|191731.1|191852.5|191722.5|162
1692248400000|2023-08-17 05:00:00|191860|191730|192043.3|191913.3|192052.1|191922.1|191845.6|191715.6|549
1692248700000|2023-08-17 05:05:00|192043.2|191913.2|192044.8|191914.8|192070.4|191940.4|191974.4|191844.4|522
1692249000000|2023-08-17 05:10:00|192045.1|191915.1|192025.6|191895.6|192062.4|191932.4|192013.4|191883.4|621
1692249300000|2023-08-17 05:15:00|192022.7|191892.7|192204.9|192074.9|192206|192076|192021.4|191891.4|424
1692249600000|2023-08-17 05:20:00|192203.3|192073.3|192204.9|192074.9|192224.4|192094.4|192181.2|192051.2|475
1692249900000|2023-08-17 05:25:00|192204.8|192074.8|192248.6|192118.6|192260.9|192130.9|192160.3|192030.3|483
1692250200000|2023-08-17 05:30:00|192247.2|192117.2|192323.6|192193.6|192329.8|192199.8|192208.6|192078.6|583
1692250500000|2023-08-17 05:35:00|192324.4|192194.4|192384.2|192254.2|192428.6|192298.6|192298.3|192168.3|483
1692250800000|2023-08-17 05:40:00|192384.1|192254.1|192586|192456|192605.8|192475.8|192379.1|192249.1|674
1692251100000|2023-08-17 05:45:00|192584.8|192454.8|192568.1|192438.1|192588.2|192458.2|192454.8|192324.8|808
1692251400000|2023-08-17 05:50:00|192566.2|192436.2|192536.5|192406.5|192573.9|192443.9|192514.3|192384.3|858
1692251700000|2023-08-17 05:55:00|192540.8|192410.8|192417.3|192287.3|192565|192435|192407.6|192277.6|721
1692252000000|2023-08-17 06:00:00|192417.1|192287.1|192332.4|192202.4|192442.8|192328.9|192313.4|192183.4|725
1692252300000|2023-08-17 06:05:00|192331.7|192201.7|192120.9|191990.9|192352.6|192222.6|192089.2|191959.2|636
1692252600000|2023-08-17 06:10:00|192120.8|191990.8|192054|191964|192121.7|191991.7|191962.2|191832.2|630
1692252900000|2023-08-17 06:15:00|192051.1|191961.1|191889.1|191799.1|192174.6|192044.6|191874.9|191744.9|753
1692253200000|2023-08-17 06:20:00|191889.4|191799.4|191724.5|191634.5|191918.9|191799.4|191718.6|191628.6|660
1692253500000|2023-08-17 06:25:00|191719.6|191629.6|191717.8|191587.8|191727.7|191629.6|191593.3|191493.5|719
1692253800000|2023-08-17 06:30:00|191717.9|191587.9|191831.3|191741.3|191877.3|191747.3|191717.9|191587.9|696
1692254100000|2023-08-17 06:35:00|191831.1|191741.1|191344.4|191214.4|191894.4|191785.5|191334|191204|803
1692254400000|2023-08-17 06:40:00|191343.2|191213.2|191430.3|191300.3|191566.1|191436.1|191329.7|191199.7|908
1692254700000|2023-08-17 06:45:00|191431.2|191301.2|191721.6|191591.6|191854.2|191724.2|191389.9|191259.9|889
1692255000000|2023-08-17 06:50:00|191719.9|191589.9|191692.8|191562.8|191806.9|191676.9|191566.9|191436.9|695
1692255300000|2023-08-17 06:55:00|191692.6|191562.6|191688.6|191558.6|191747.5|191619.8|191660.6|191549.6|614
1692255600000|2023-08-17 07:00:00|191689.4|191559.4|191642.3|191512.3|191715.4|191585.4|191304.2|191174.2|849
1692255900000|2023-08-17 07:05:00|191640|191510|191749.2|191659.2|191804.4|191714.4|191475.6|191363.9|712
1692256200000|2023-08-17 07:10:00|191749.4|191659.4|191654.9|191564.9|191749.6|191659.6|191579.1|191489.1|666
1692256500000|2023-08-17 07:15:00|191658.2|191568.2|191533.1|191403.1|191689.7|191599.7|191431.7|191301.7|646
1692256800000|2023-08-17 07:20:00|191533.9|191403.9|191756.2|191666.2|191777.6|191687.6|191427.2|191337.2|784
1692257100000|2023-08-17 07:25:00|191757.3|191667.3|191421.5|191331.5|191780.5|191667.3|191388.6|191276.8|753
1692257400000|2023-08-17 07:30:00|191420.5|191330.5|191417.1|191327.1|191455.1|191365.1|191380.6|191290.6|660
1692257700000|2023-08-17 07:35:00|191416.4|191326.4|191426.1|191336.1|191448.4|191358.4|191378.6|191288.6|591
1692258000000|2023-08-17 07:40:00|191425.9|191335.9|191415.6|191285.6|191475|191385|191197.5|191107.5|785
1692258300000|2023-08-17 07:45:00|191415.5|191285.5|191388.7|191298.7|191446.5|191356.5|191295.7|191205.7|758
1692258600000|2023-08-17 07:50:00|191388.6|191298.6|191714.2|191624.2|191729.1|191639.1|191388.6|191298.6|723
1692258900000|2023-08-17 07:55:00|191718.6|191628.6|191610.5|191520.5|191721.9|191631.9|191554.7|191464.7|641
1692259200000|2023-08-17 08:00:00|191610.6|191520.6|191565.9|191475.9|191679.5|191589.5|191555.5|191465.5|716
1692259500000|2023-08-17 08:05:00|191566.6|191476.6|191371.4|191241.4|191590.4|191500.4|191285.3|191195.3|828
1692259800000|2023-08-17 08:10:00|191371.6|191241.6|191247.9|191157.9|191372.2|191257.7|191208.4|191118.4|728
1692260100000|2023-08-17 08:15:00|191248.7|191158.7|191296.7|191206.7|191362.3|191272.3|191220.9|191130.9|733
1692260400000|2023-08-17 08:20:00|191296.2|191206.2|191473.1|191383.1|191535.2|191445.2|191275.9|191185.9|829
1692260700000|2023-08-17 08:25:00|191473.2|191383.2|191621.4|191531.4|191626.5|191536.5|191472|191382|756
1692261000000|2023-08-17 08:30:00|191621|191531|191662.3|191572.3|191712.9|191622.9|191559.8|191469.8|757
1692261300000|2023-08-17 08:35:00|191662|191572|191556.4|191466.4|191670.7|191580.7|191525.6|191435.6|589
1692261600000|2023-08-17 08:40:00|191555.6|191465.6|191512.6|191422.6|191612.3|191522.3|191490|191400|658
1692261900000|2023-08-17 08:45:00|191513.1|191423.1|191677|191587|191709.9|191619.9|191506.3|191414.1|666
1692262200000|2023-08-17 08:50:00|191676.3|191586.3|191639.2|191549.2|191687.8|191597.8|191595.8|191505.8|625
1692262500000|2023-08-17 08:55:00|191637.4|191547.4|191769.4|191679.4|191878.4|191788.4|191602.8|191512.8|694
1692262800000|2023-08-17 09:00:00|191769.8|191679.8|191987.2|191897.2|191987.2|191897.2|191753.4|191663.4|716
1692263100000|2023-08-17 09:05:00|191988|191898|191995.3|191905.3|192179.7|192089.7|191973.4|191883.4|721
1692263400000|2023-08-17 09:10:00|191995.5|191905.5|192181.9|192091.9|192222|192132|191951.9|191861.9|773
1692263700000|2023-08-17 09:15:00|192180.5|192090.5|192084.9|191994.9|192204.5|192114.5|192034.1|191944.1|747
1692264000000|2023-08-17 09:20:00|192085.4|191995.4|192118.9|192028.9|192178|192070.6|192040.7|191950.7|674
1692264300000|2023-08-17 09:25:00|192119|192029|192074.1|191984.1|192129.5|192039.5|191962.5|191843.3|735
1692264600000|2023-08-17 09:30:00|192075.4|191985.4|192113|191983|192115.3|191998.1|192017.6|191887.6|770
1692264900000|2023-08-17 09:35:00|192112.2|191982.2|192040.7|191950.7|192191.4|192101.4|191955.6|191865.6|724
1692265200000|2023-08-17 09:40:00|192040.5|191950.5|191966.8|191876.8|192136.4|192013.1|191913.1|191823.1|672
1692265500000|2023-08-17 09:45:00|191966.7|191876.7|191820.7|191730.7|191977.4|191887.4|191699.3|191609.3|740
1692265800000|2023-08-17 09:50:00|191820.9|191730.9|191826.4|191736.4|191832.5|191742.5|191725.7|191635.7|663
1692266100000|2023-08-17 09:55:00|191826.6|191736.6|191675.9|191545.9|191829.9|191739.9|191648.9|191518.9|642
1692266400000|2023-08-17 10:00:00|191677.6|191547.6|191385.8|191295.8|191677.6|191547.6|191231.4|191101.4|766
1692266700000|2023-08-17 10:05:00|191385.7|191295.7|191106.6|190976.6|191386.5|191296.5|191091.3|190961.3|785
1692267000000|2023-08-17 10:10:00|191106.5|190976.5|191145.9|191055.9|191277.4|191171.7|190919.2|190810.2|868
1692267300000|2023-08-17 10:15:00|191146.2|191056.2|190901.6|190811.6|191168.3|191056.4|190899.5|190769.5|766
1692267600000|2023-08-17 10:20:00|190899|190809|190649.7|190559.7|190930.5|190840.5|190640.5|190550.5|777
1692267900000|2023-08-17 10:25:00|190649.6|190559.6|190945.8|190855.8|190948.9|190858.9|190518.5|190428.5|792
1692268200000|2023-08-17 10:30:00|190960.7|190870.7|190847.9|190757.9|191024.7|190894.7|190762.9|190672.9|751
1692268500000|2023-08-17 10:35:00|190846.4|190756.4|190828.1|190738.1|190849.2|190759.2|190684.5|190594.5|604
1692268800000|2023-08-17 10:40:00|190828.8|190738.8|190732.8|190642.8|190866.1|190776.1|190658.2|190568.2|716
1692269100000|2023-08-17 10:45:00|190732.3|190642.3|190664.2|190574.2|190746.1|190656.1|190611.4|190521.4|825
1692269400000|2023-08-17 10:50:00|190664.1|190574.1|190600|190510|190692.7|190602.7|190588.7|190498.7|653
1692269700000|2023-08-17 10:55:00|190600.1|190510.1|190756|190666|190827.6|190737.6|190591|190501|781
1692270000000|2023-08-17 11:00:00|190755.4|190665.4|190711.7|190581.7|190799.5|190709.5|190634.2|190510.5|693
1692270300000|2023-08-17 11:05:00|190711.8|190581.8|190666.2|190576.2|190824.6|190721|190665.6|190559.6|771
1692270600000|2023-08-17 11:10:00|190665.6|190575.6|190743.7|190653.7|190745.3|190655.3|190658.1|190568.1|601
1692270900000|2023-08-17 11:15:00|190743.9|190653.9|190863.6|190773.6|190918.1|190828.1|190740|190650|685
1692271200000|2023-08-17 11:20:00|190865.8|190775.8|190883|190793|190955.5|190865.5|190853.6|190763.6|597
1692271500000|2023-08-17 11:25:00|190886.1|190796.1|191000.5|190910.5|191003.6|190913.6|190851.5|190761.5|674
1692271800000|2023-08-17 11:30:00|190996.6|190906.6|190857|190767|191000.1|190910.1|190837.4|190747.4|660
1692272100000|2023-08-17 11:35:00|190858|190768|190792.6|190702.6|190867.4|190777|190775.5|190672.5|852
1692272400000|2023-08-17 11:40:00|190793.5|190703.5|190829|190739|190964|190856.1|190785.7|190695.7|873
1692272700000|2023-08-17 11:45:00|190829.3|190739.3|190670.2|190580.2|190856.1|190766.1|190665.6|190575.6|783
1692273000000|2023-08-17 11:50:00|190672.8|190582.8|190585.3|190495.3|190724.4|190634.4|190540.8|190450.8|757
1692273300000|2023-08-17 11:55:00|190517.3|190427.3|190487.1|190397.1|190517.3|190427.3|190456|190366|784
1692273600000|2023-08-17 12:00:00|190486.7|190396.7|190319.6|190229.6|190498.6|190408.6|190319.6|190229.6|745
1692273900000|2023-08-17 12:05:00|190315.5|190225.5|190316|190226|190415.3|190325.3|190241.1|190151.1|759
1692274200000|2023-08-17 12:10:00|190316.1|190226.1|190463.6|190373.6|190508.9|190418.9|190313.3|190223.3|735
1692274500000|2023-08-17 12:15:00|190463.4|190373.4|190521.7|190391.7|190528.1|190429|190369.4|190243.6|800
1692274800000|2023-08-17 12:20:00|190522.9|190392.9|190506.1|190416.1|190582.2|190482|190373|190283|779
1692275100000|2023-08-17 12:25:00|190507.1|190417.1|190659.1|190317.1|190659.1|190438.2|190173.7|190043.7|870
1692275400000|2023-08-17 12:30:00|190663.4|190321.4|190361.6|190231.6|190712.6|190436.8|190310.3|190180.3|980
1692275700000|2023-08-17 12:35:00|190368.7|190238.7|190234.9|190104.9|190368.7|190246.5|189917.6|189788.5|992
1692276000000|2023-08-17 12:40:00|190229.7|190099.7|190282.5|190192.5|190323.8|190233.8|190019.6|189889.6|931
1692276300000|2023-08-17 12:45:00|190282.3|190192.3|190602.3|190472.3|190678.2|190573.5|190178.1|190088.1|916
1692276600000|2023-08-17 12:50:00|190601.9|190471.9|190326.5|190196.5|190610.7|190493.8|190258.6|190149.7|812
1692276900000|2023-08-17 12:55:00|190328.8|190198.8|190377.6|190287.6|190472.4|190342.4|190246|190116|821
1692277200000|2023-08-17 13:00:00|190379.2|190289.2|190312.3|190182.3|190488.3|190358.3|190286.4|190161.5|936
1692277500000|2023-08-17 13:05:00|190309.3|190179.3|190204.1|190114.1|190338.6|190237|190113.9|190023.9|898
1692277800000|2023-08-17 13:10:00|190204|190114|190195.1|190105.1|190318.1|190228.1|190110.9|190020.9|897
1692278100000|2023-08-17 13:15:00|190198|190108|189809.6|189719.6|190201.7|190111.7|189792.1|189702.1|845
1692278400000|2023-08-17 13:20:00|189813|189723|189723.3|189633.3|189958|189853.2|189622.8|189532.8|826
1692278700000|2023-08-17 13:25:00|189723.6|189633.6|189829.8|189739.8|189829.8|189739.8|189667.8|189577.8|739
1692279000000|2023-08-17 13:30:00|189825.1|189735.1|190072.8|189982.8|190116.2|190014.9|189795.7|189671.8|900
1692279300000|2023-08-17 13:35:00|190074|189984|189727.6|189597.6|190110.5|190020.5|189678.3|189571.7|890
1692279600000|2023-08-17 13:40:00|189726.8|189596.8|189699.1|189609.1|189847.2|189757.2|189534|189444|907
1692279900000|2023-08-17 13:45:00|189699.4|189609.4|189922.5|189832.5|189948.1|189858.1|189699|189609|862
1692280200000|2023-08-17 13:50:00|189923.1|189833.1|189933|189843|190023.8|189896.1|189785.7|189675.3|878
1692280500000|2023-08-17 13:55:00|189937.2|189847.2|190057.1|189927.1|190120.1|190030.1|189916.5|189826.5|863
1692280800000|2023-08-17 14:00:00|190061.1|189931.1|190200.9|190110.9|190327.7|190225.6|190034|189910.6|909
1692281100000|2023-08-17 14:05:00|190206.4|190116.4|190266.7|190136.7|190416.7|190322.5|190201.8|190097.3|961
1692281400000|2023-08-17 14:10:00|190267.6|190137.6|190227.4|190097.4|190545.4|190434.1|190185.8|190072.6|847
1692281700000|2023-08-17 14:15:00|190232.7|190102.7|190500.8|190370.8|190608.8|190478.8|190127.3|190037.2|904
1692282000000|2023-08-17 14:20:00|190505|190375|190681.3|190551.3|190720.2|190590.2|190457.3|190349.4|878
1692282300000|2023-08-17 14:25:00|190679.4|190549.4|190643.7|190553.7|190718.4|190628.4|190615.1|190507.6|689
1692282600000|2023-08-17 14:30:00|190643.5|190553.5|190713.4|190623.4|190724.5|190634.5|190527.5|190437.5|796
1692282900000|2023-08-17 14:35:00|190712.7|190622.7|190724.2|190634.2|190881.3|190751.3|190652.3|190562.3|759
1692283200000|2023-08-17 14:40:00|190723|190633|190587.8|190497.8|190757.7|190667.7|190551.7|190451.5|874
1692283500000|2023-08-17 14:45:00|190587.5|190497.5|190564.3|190474.3|190695.7|190574.8|190422.9|190332.9|813
1692283800000|2023-08-17 14:50:00|190564.5|190474.5|190392.8|190302.8|190597.9|190507.9|190318.6|190219.7|849
1692284100000|2023-08-17 14:55:00|190394.9|190304.9|190561.6|190471.6|190566.3|190476.3|190320.3|190230.3|837
1692284400000|2023-08-17 15:00:00|190560.4|190470.4|190485.1|190395.1|190607.2|190517.2|190459.6|190369.6|843
1692284700000|2023-08-17 15:05:00|190488.9|190398.9|190412.6|190282.6|190491.1|190401.1|190356|190241.5|788
1692285000000|2023-08-17 15:10:00|190411.8|190281.8|190347.1|190257.1|190423|190324.2|190295.1|190205.1|764
1692285300000|2023-08-17 15:15:00|190344.7|190254.7|190492.9|190362.9|190502.5|190372.5|190302.8|190190.2|697
1692285600000|2023-08-17 15:20:00|190490.2|190360.2|190689.7|190599.7|190689.7|190599.7|190472.3|190342.3|783
1692285900000|2023-08-17 15:25:00|190690.3|190600.3|190792.6|190662.6|190793.2|190687.8|190637.3|190547.3|688
1692286200000|2023-08-17 15:30:00|190792.8|190662.8|190861|190731|190901.2|190771.2|190707.3|190577.3|631
1692286500000|2023-08-17 15:35:00|190860.2|190730.2|190800|190670|190993.7|190868.4|190751.9|190621.9|638
1692286800000|2023-08-17 15:40:00|190800.7|190670.7|190879.7|190789.7|190932.1|190806.3|190683.8|190553.8|611
1692287100000|2023-08-17 15:45:00|190876.7|190786.7|191096.1|190966.1|191103.1|190985.5|190820.2|190730.2|615
1692287400000|2023-08-17 15:50:00|191095.9|190965.9|191212.6|191122.6|191220.1|191130.1|191064.2|190961.7|765
1692287700000|2023-08-17 15:55:00|191213.3|191123.3|191179|191049|191278|191188|191138.5|191038.4|571
1692288000000|2023-08-17 16:00:00|191177.9|191047.9|191146.7|191016.7|191185.8|191055.8|191138.3|191008.3|782
1692288300000|2023-08-17 16:05:00|191147.4|191017.4|191228.7|191098.7|191265.1|191135.1|191144.7|191014.7|763
1692288600000|2023-08-17 16:10:00|191224.9|191094.9|191177.5|191047.5|191231|191101|191130.7|191000.7|813
1692288900000|2023-08-17 16:15:00|191177.8|191047.8|191185.7|191055.7|191304.6|191174.6|191177.8|191047.8|709
1692289200000|2023-08-17 16:20:00|191187.4|191057.4|191072.3|190942.3|191243.6|191113.6|191072.2|190942.2|696
1692289500000|2023-08-17 16:25:00|191072.2|190942.2|190968.2|190838.2|191072.9|190942.9|190872.6|190742.6|790
1692289800000|2023-08-17 16:30:00|190969|190839|191142.4|191012.4|191150.3|191020.3|190957.4|190827.4|759
1692290100000|2023-08-17 16:35:00|191142.5|191012.5|191220.6|191090.6|191250.5|191120.5|191135.7|191005.7|735
1692290400000|2023-08-17 16:40:00|191218.5|191088.5|191156.6|191026.6|191274.2|191144.2|191131.3|191001.3|562
1692290700000|2023-08-17 16:45:00|191158|191028|191237.6|191107.6|191240|191110|191112.3|190982.3|725
1692291000000|2023-08-17 16:50:00|191237.7|191107.7|191235.6|191105.6|191244.8|191114.8|191169.8|191039.8|636
1692291300000|2023-08-17 16:55:00|191235.7|191105.7|191241.7|191111.7|191255.6|191125.6|191220.6|191090.6|649
1692291600000|2023-08-17 17:00:00|191240.2|191110.2|191261.7|191131.7|191337.6|191207.6|191233.4|191103.4|734
1692291900000|2023-08-17 17:05:00|191262.7|191132.7|191280.7|191150.7|191323.9|191193.9|191254.8|191124.8|774
1692292200000|2023-08-17 17:10:00|191279.1|191149.1|191322.1|191192.1|191328.4|191198.4|191279.1|191149.1|675
1692292500000|2023-08-17 17:15:00|191322|191192|191394.3|191264.3|191412.1|191282.1|191165.9|191035.9|783
1692292800000|2023-08-17 17:20:00|191394.2|191264.2|191379|191249|191550.7|191420.7|191346.6|191216.6|712
1692293100000|2023-08-17 17:25:00|191379.2|191249.2|191370.6|191240.6|191522.2|191392.2|191308.3|191178.3|727
1692293400000|2023-08-17 17:30:00|191369.6|191239.6|191437|191307|191451.7|191321.7|191331.1|191201.1|776
1692293700000|2023-08-17 17:35:00|191440.4|191310.4|191301.4|191171.4|191455.2|191325.2|191269.1|191139.1|817
1692294000000|2023-08-17 17:40:00|191299.7|191169.7|191485.2|191355.2|191501.9|191371.9|191285.5|191155.5|709
1692294300000|2023-08-17 17:45:00|191484.7|191354.7|191418.8|191288.8|191491.6|191361.6|191280|191150|820
1692294600000|2023-08-17 17:50:00|191420.3|191290.3|191409.2|191279.2|191535.7|191405.7|191366.7|191236.7|688
1692294900000|2023-08-17 17:55:00|191409.4|191279.4|191422.5|191292.5|191433.1|191303.1|191392.6|191262.6|668
1692295200000|2023-08-17 18:00:00|191422.6|191292.6|191553|191423|191559.2|191429.2|191422.6|191292.6|509
1692295500000|2023-08-17 18:05:00|191552.9|191422.9|191417.3|191287.3|191578.2|191448.2|191413.8|191283.8|558
1692295800000|2023-08-17 18:10:00|191417.2|191287.2|191326.5|191196.5|191465.2|191335.2|191308.6|191178.6|844
1692296100000|2023-08-17 18:15:00|191333.3|191203.3|191368.9|191238.9|191387.6|191257.6|191311.6|191181.6|770
1692296400000|2023-08-17 18:20:00|191367.8|191237.8|191286.7|191156.7|191371.6|191241.6|191279.8|191149.8|725
1692296700000|2023-08-17 18:25:00|191289|191159|191033.8|190903.8|191294.4|191164.4|191028.4|190898.4|567
1692297000000|2023-08-17 18:30:00|191031.3|190901.3|191079|190949|191183.2|191053.2|191030.1|190900.1|547
1692297300000|2023-08-17 18:35:00|191078.7|190948.7|191053.8|190923.8|191102|190972|191048.1|190918.1|785
1692297600000|2023-08-17 18:40:00|191054.7|190924.7|191068.5|190938.5|191093.5|190963.5|191037|190907|793
1692297900000|2023-08-17 18:45:00|191067.6|190937.6|191124.4|190994.4|191132.5|191002.5|191053.8|190923.8|896
1692298200000|2023-08-17 18:50:00|191122.6|190992.6|191098.9|190968.9|191132.5|191002.5|191093|190963|496
1692298500000|2023-08-17 18:55:00|191099.2|190969.2|191126.1|190996.1|191147.4|191017.4|191029.7|190899.7|797
1692298800000|2023-08-17 19:00:00|191125.4|190995.4|191033|190903|191144.6|191014.6|191028.7|190898.7|799
1692299100000|2023-08-17 19:05:00|191036.3|190906.3|191032.1|190902.1|191044.3|190914.3|190945.7|190815.7|773
1692299400000|2023-08-17 19:10:00|191031.3|190901.3|191129.2|190999.2|191138.2|191008.2|191029.7|190899.7|993
1692299700000|2023-08-17 19:15:00|191134.9|191004.9|191099.9|190969.9|191142|191012|190883.4|190753.4|871
1692300000000|2023-08-17 19:20:00|191099.8|190969.8|191109.1|190979.1|191184.6|191054.6|191098.9|190968.9|741
1692300300000|2023-08-17 19:25:00|191111|190981|191038.3|190908.3|191111.5|190981.5|191022.2|190892.2|720
1692300600000|2023-08-17 19:30:00|191040.6|190910.6|191063.2|190933.2|191090.5|190960.5|191034.8|190904.8|778
1692300900000|2023-08-17 19:35:00|191063.1|190933.1|191066.1|190936.1|191069.7|190939.7|191027.6|190897.6|538
1692301200000|2023-08-17 19:40:00|191066.4|190936.4|191048.6|190918.6|191070.3|190940.3|191039|190909|513
1692301500000|2023-08-17 19:45:00|191050.4|190920.4|190952.1|190822.1|191061.7|190931.7|190943.9|190813.9|662
1692301800000|2023-08-17 19:50:00|190951.9|190821.9|190807.4|190677.4|190952.5|190822.5|190791.1|190661.1|998
1692302100000|2023-08-17 19:55:00|190804.4|190674.4|190875.4|190745.4|190887.4|190757.4|190795|190665|783
1692302400000|2023-08-17 20:00:00|190879.4|190749.4|190829.5|190699.5|190887.3|190757.3|190823.8|190693.8|569
1692302700000|2023-08-17 20:05:00|190828.7|190698.7|190815.1|190685.1|190834.5|190704.5|190810.1|190680.1|249
1692303000000|2023-08-17 20:10:00|190814|190684|190826|190696|190828.4|190698.4|190813.5|190683.5|212
1692303300000|2023-08-17 20:15:00|190825.9|190695.9|190827.6|190697.6|190835.4|190705.4|190824.1|190694.1|195
1692303600000|2023-08-17 20:20:00|190827.4|190697.4|190831.4|190701.4|190835.5|190705.5|190821.4|190691.4|274
1692303900000|2023-08-17 20:25:00|190831.3|190701.3|190844|190714|190848.1|190718.1|190820.6|190690.6|437
1692304200000|2023-08-17 20:30:00|190845.6|190715.6|190836|190706|190853.2|190723.2|190830.8|190700.8|243
1692304500000|2023-08-17 20:35:00|190837.9|190707.9|190834.6|190704.6|190849.6|190719.6|190829.7|190699.7|285
1692304800000|2023-08-17 20:40:00|190834.1|190704.1|190812.8|190682.8|190834.1|190704.1|190803.8|190673.8|338
1692305100000|2023-08-17 20:45:00|190812|190682|190838.3|190638.2|190857.8|190688.1|190786.5|190622.7|351
1692305400000|2023-08-17 20:50:00|190803.6|190673.6|190901.2|190646.7|190916|190710.1|190803.6|190629.6|203
1692305700000|2023-08-17 20:55:00|190876.7|190646.3|190876.3|190534.3|190947|190646.3|190800.7|190462.8|272
1692306000000|2023-08-17 21:00:00|190879.7|190537.7|190657.5|190315.5|190948.6|190606.6|190645.4|190303.4|28
1692306300000|2023-08-17 21:05:00|190549.4|190207.4|190620.3|190278.3|190620.3|190278.3|190549.4|190207.4|5
1692306900000|2023-08-17 21:15:00|190854.1|190512.1|190893.5|190551.5|190894|190552|190854.1|190512.1|8
1692307800000|2023-08-17 21:30:00|190907.6|190565.6|190828.1|190486.1|190954.2|190612.2|190821.9|190479.9|81
1692308100000|2023-08-17 21:35:00|190875.6|190533.6|190910.2|190568.2|190910.3|190568.3|190834.9|190492.9|101
1692308400000|2023-08-17 21:40:00|190910.1|190568.1|190872.5|190530.5|190922.8|190580.8|190834.4|190492.4|80
1692308700000|2023-08-17 21:45:00|190890.1|190548.1|190874.4|190532.4|190976.6|190634.6|190851.3|190509.3|172
1692309000000|2023-08-17 21:50:00|190874.7|190532.7|190880.3|190538.3|190951.6|190609.6|190858.9|190516.9|238
1692309300000|2023-08-17 21:55:00|190880.4|190538.4|190901.5|190559.5|190934.6|190592.6|190870.5|190528.5|209
1692309600000|2023-08-17 22:00:00|190897.6|190555.6|190940.4|190598.4|190993.5|190651.5|190895.7|190553.7|45
1692309900000|2023-08-17 22:05:00|190938.7|190596.7|190998.2|190656.2|190998.2|190656.2|190930.9|190588.9|53
1692310200000|2023-08-17 22:10:00|190969.6|190627.6|191006.2|190664.2|191006.2|190664.2|190962.1|190620.1|25
1692310500000|2023-08-17 22:15:00|190936|190594|190996|190654|190996|190654|190918.7|190576.7|129
1692310800000|2023-08-17 22:20:00|190997.2|190655.2|190961.8|190619.8|190999.8|190657.8|190931.7|190589.7|43
1692311100000|2023-08-17 22:25:00|190962|190620|190962.3|190620.3|191000|190658|190926.3|190584.3|37
1692311400000|2023-08-17 22:30:00|190973.4|190631.4|190962.9|190620.9|191001.2|190659.2|190961.7|190619.7|17
1692311700000|2023-08-17 22:35:00|190961.9|190619.9|190961.9|190619.9|191000.4|190658.4|190961.6|190619.6|26
1692312000000|2023-08-17 22:40:00|190999.1|190657.1|190998.6|190656.6|191003.2|190661.2|190961.5|190619.5|29
1692312300000|2023-08-17 22:45:00|190961.5|190619.5|190975.8|190633.8|191000.3|190658.3|190925.8|190583.8|40
1692312600000|2023-08-17 22:50:00|190981.6|190639.6|190967.7|190625.7|191002.1|190660.1|190956.2|190614.2|35
1692312900000|2023-08-17 22:55:00|190967.6|190625.6|190975.8|190633.8|191000.5|190658.5|190925.2|190583.2|27
1692313200000|2023-08-17 23:00:00|190939.5|190597.5|190938.3|190596.3|190984.1|190642.1|190880.9|190538.9|209
1692313500000|2023-08-17 23:05:00|190938.7|190596.7|190950.7|190608.7|190998.1|190656.1|190909|190567|214
1692313800000|2023-08-17 23:10:00|190951.5|190609.5|190936.8|190594.8|190978|190636|190909.1|190567.1|229
1692314100000|2023-08-17 23:15:00|190937|190595|190949.3|190607.3|190980|190638|190880.9|190538.9|257
1692314400000|2023-08-17 23:20:00|190948.9|190606.9|190937.7|190595.7|191000.8|190658.8|190909.2|190567.2|275
1692314700000|2023-08-17 23:25:00|190932.1|190590.1|190947.2|190605.2|190977.2|190635.2|190898.4|190556.4|361
1692315000000|2023-08-17 23:30:00|190946.7|190604.7|190917.2|190575.2|190974.4|190632.4|190875.2|190533.2|310
1692315300000|2023-08-17 23:35:00|190916.5|190574.5|190904.2|190562.2|190961.1|190619.1|190878|190536|334
1692315600000|2023-08-17 23:40:00|190904|190562|190906|190564|190945.3|190603.3|190883.2|190541.2|320
1692315900000|2023-08-17 23:45:00|190905.9|190563.9|190917.2|190575.2|190974.8|190632.8|190880.1|190538.1|351
1692316200000|2023-08-17 23:50:00|190917.5|190575.5|190964.1|190622.1|190964.1|190622.1|190894.5|190552.5|336
1692316500000|2023-08-17 23:55:00|190964.6|190622.6|190958.7|190616.7|190976.8|190634.8|190899.5|190557.5|462
1692316800000|2023-08-18 00:00:00|190915.9|190573.9|190890.5|190760.5|191086.6|190830|190864|190569.9|775
1692317100000|2023-08-18 00:05:00|190894.5|190764.5|190902|190772|190956.6|190794.4|190892.6|190712.3|539
1692317400000|2023-08-18 00:10:00|190904.8|190774.8|190897.9|190767.9|190943.2|190793.9|190897.5|190733.3|400
1692317700000|2023-08-18 00:15:00|190898.3|190768.3|190897.1|190767.1|190933.8|190781.3|190887.2|190730.3|325
1692318000000|2023-08-18 00:20:00|190897|190767|190927.5|190797.5|190938.9|190808.9|190896.4|190730.9|236
1692318300000|2023-08-18 00:25:00|190927.7|190797.7|190798.6|190668.6|190927.8|190797.8|190765.5|190621.8|494
1692318600000|2023-08-18 00:30:00|190796.4|190666.4|190793.3|190663.3|190815|190685|190791.6|190661.6|504
1692318900000|2023-08-18 00:35:00|190793.4|190663.4|190690.4|190560.4|190796.9|190666.9|190688.4|190558.4|503
1692319200000|2023-08-18 00:40:00|190690.8|190560.8|190653.9|190523.9|190691.2|190561.2|190652.9|190522.9|317
1692319500000|2023-08-18 00:45:00|190655.4|190525.4|190531.6|190401.6|190660.2|190530.2|190525.8|190395.8|272
1692319800000|2023-08-18 00:50:00|190531.4|190401.4|190558.5|190428.5|190572.5|190442.5|190510.4|190380.4|458
1692320100000|2023-08-18 00:55:00|190558.8|190428.8|190634.7|190504.7|190651.5|190521.5|190558.8|190428.8|438
1692320400000|2023-08-18 01:00:00|190635.2|190505.2|190739.5|190609.5|190847.7|190717.7|190628.5|190498.5|419
1692320700000|2023-08-18 01:05:00|190739.9|190609.9|190747.6|190617.6|190793.4|190663.4|190710.6|190580.6|384
1692321000000|2023-08-18 01:10:00|190747.5|190617.5|190730.3|190600.3|190768.7|190638.7|190721.1|190591.1|323
1692321300000|2023-08-18 01:15:00|190730.5|190600.5|190504.5|190374.5|190749.9|190619.9|190486.9|190356.9|528
1692321600000|2023-08-18 01:20:00|190504.7|190374.7|190637.4|190507.4|190644.9|190514.9|190503.9|190373.9|430
1692321900000|2023-08-18 01:25:00|190637.5|190507.5|190629.9|190499.9|190637.7|190507.7|190584.7|190454.7|201
1692322200000|2023-08-18 01:30:00|190628.6|190498.6|190450.2|190320.2|190630.4|190500.4|190348.5|190218.5|477
1692322500000|2023-08-18 01:35:00|190449.8|190319.8|190429|190299|190453.9|190323.9|190402.2|190239.3|490
1692322800000|2023-08-18 01:40:00|190429.1|190299.1|190416.3|190286.3|190444.9|190314.9|190413.1|190283.1|272
1692323100000|2023-08-18 01:45:00|190416.2|190286.2|190447.5|190317.5|190451.8|190321.8|190396.8|190266.8|320
1692323400000|2023-08-18 01:50:00|190447.3|190317.3|190404.8|190274.8|190457.6|190327.6|190391.8|190261.8|283
1692323700000|2023-08-18 01:55:00|190406.6|190276.6|190407.6|190277.6|190421.6|190291.6|190381.1|190251.1|226
1692324000000|2023-08-18 02:00:00|190407.8|190277.8|190400.1|190270.1|190435.6|190305.6|190399.9|190269.9|298
1692324300000|2023-08-18 02:05:00|190399.9|190269.9|190374.6|190244.6|190413.4|190283.4|190372|190242|268
1692324600000|2023-08-18 02:10:00|190375|190245|190399|190269|190416|190286|190370.4|190240.4|308
1692324900000|2023-08-18 02:15:00|190397.8|190267.8|190412.7|190282.7|190420.5|190290.5|190391.4|190261.4|198
1692325200000|2023-08-18 02:20:00|190412.8|190282.8|190448.3|190318.3|190448.3|190318.3|190411.1|190281.1|201
1692325500000|2023-08-18 02:25:00|190447.9|190317.9|190444.7|190314.7|190451.7|190321.7|190432.5|190302.5|209
1692325800000|2023-08-18 02:30:00|190444.5|190314.5|190456.3|190326.3|190467.4|190337.4|190431.3|190301.3|245
1692326100000|2023-08-18 02:35:00|190456.7|190326.7|190450.7|190320.7|190475.4|190345.4|190449.2|190319.2|225
1692326400000|2023-08-18 02:40:00|190450.9|190320.9|190556.2|190426.2|190558.7|190428.7|190445.5|190315.5|330
1692326700000|2023-08-18 02:45:00|190556.4|190426.4|190625|190495|190646.1|190516.1|190549.4|190419.4|240
1692327000000|2023-08-18 02:50:00|190623.1|190493.1|190772.2|190642.2|190826.5|190661.9|190622.1|190492.1|311
1692327300000|2023-08-18 02:55:00|190772|190642|190710.2|190580.2|190782.1|190652.1|190709|190579|209
1692327600000|2023-08-18 03:00:00|190710.4|190580.4|190719.6|190589.6|190747.5|190617.5|190710.4|190580.4|241
1692327900000|2023-08-18 03:05:00|190719.4|190589.4|190836.4|190706.4|190836.7|190706.7|190715.5|190585.5|347
1692328200000|2023-08-18 03:10:00|190836.6|190706.6|190917|190787|190924.9|190794.9|190835.7|190705.7|285
1692328500000|2023-08-18 03:15:00|190916.7|190786.7|190911.3|190781.3|190919.8|190789.8|190889.5|190759.5|210
1692328800000|2023-08-18 03:20:00|190911.1|190781.1|190913.3|190783.3|190920.9|190790.9|190900.6|190770.6|235
1692329100000|2023-08-18 03:25:00|190913.2|190783.2|190872.6|190742.6|190915.9|190785.9|190866.5|190736.5|173
1692329400000|2023-08-18 03:30:00|190872.7|190742.7|190847.8|190717.8|190878.1|190748.1|190842.3|190712.3|234
1692329700000|2023-08-18 03:35:00|190847.6|190717.6|190858.8|190728.8|190865.2|190735.2|190839.4|190709.4|235
1692330000000|2023-08-18 03:40:00|190859|190729|190850.3|190720.3|190864.5|190734.5|190837.9|190707.9|149
1692330300000|2023-08-18 03:45:00|190850.1|190720.1|190907.7|190777.7|190909|190779|190849.8|190719.8|344
1692330600000|2023-08-18 03:50:00|190907.1|190777.1|190847.1|190717.1|190907.7|190777.7|190837.2|190707.2|227
1692330900000|2023-08-18 03:55:00|190847.2|190717.2|190846.4|190716.4|190863.3|190733.3|190823.2|190693.2|121
1692331200000|2023-08-18 04:00:00|190846.3|190716.3|190836.3|190706.3|190852.4|190722.4|190825.5|190695.5|94
1692331500000|2023-08-18 04:05:00|190846.8|190716.8|190836.1|190706.1|190848.3|190718.3|190827.2|190697.2|104
1692331800000|2023-08-18 04:10:00|190837.1|190707.1|190849.9|190719.9|190878.1|190719.9|190825.6|190669.9|148
1692332100000|2023-08-18 04:15:00|190843.8|190713.8|190918.5|190788.5|190922.4|190792.4|190838.7|190708.7|238
1692332400000|2023-08-18 04:20:00|190918.7|190788.7|190921.9|190791.9|190929.2|190799.2|190914.2|190784.2|153
1692332700000|2023-08-18 04:25:00|190919.7|190789.7|190922|190792|190931.5|190801.5|190917.9|190787.9|150
1692333000000|2023-08-18 04:30:00|190922.2|190792.2|190918|190788|190925.8|190795.8|190885|190755|153
1692333300000|2023-08-18 04:35:00|190918.1|190788.1|190914.5|190784.5|190931.6|190801.6|190911.8|190781.8|167
1692333600000|2023-08-18 04:40:00|190917.7|190787.7|190917.8|190787.8|190923.2|190793.2|190908.5|190778.5|130
1692333900000|2023-08-18 04:45:00|190918.3|190788.3|190926|190796|190933|190803|190916.8|190786.8|191
1692334200000|2023-08-18 04:50:00|190925.5|190795.5|190968.9|190838.9|190972.7|190842.7|190925|190795|245
1692334500000|2023-08-18 04:55:00|190968.8|190838.8|190956.8|190826.8|190969.1|190839.1|190953.8|190823.8|166
1692334800000|2023-08-18 05:00:00|190958.2|190828.2|190964.7|190834.7|190973.7|190843.7|190957.2|190827.2|276
1692335100000|2023-08-18 05:05:00|190964.2|190834.2|190966|190836|190967.5|190837.5|190958.2|190828.2|225
1692335400000|2023-08-18 05:10:00|190966.2|190836.2|190824.6|190694.6|191069.4|190939.4|190820.9|190690.9|421
1692335700000|2023-08-18 05:15:00|190825.4|190695.4|191055.5|190925.5|191080.6|190950.6|190825.4|190695.4|509
1692336000000|2023-08-18 05:20:00|191050|190920|191071|190941|191084.7|190954.7|191010.5|190880.5|637
1692336300000|2023-08-18 05:25:00|191068.7|190938.7|191052.2|190922.2|191081.3|190951.3|191037|190907|524
1692336600000|2023-08-18 05:30:00|191052|190922|191051.8|190921.8|191054.5|190924.5|191042.9|190912.9|276
1692336900000|2023-08-18 05:35:00|191049.6|190919.6|190940.5|190810.5|191051.8|190921.8|190872.9|190742.9|435
1692337200000|2023-08-18 05:40:00|190940|190810|190960.4|190830.4|190992.6|190862.6|190939.5|190809.5|370
1692337500000|2023-08-18 05:45:00|190960.7|190830.7|190805.2|190675.2|190979.1|190849.1|190769.2|190639.2|578
1692337800000|2023-08-18 05:50:00|190802.9|190672.9|190916|190786|190931.1|190801.1|190796.9|190666.9|555
1692338100000|2023-08-18 05:55:00|190915.8|190785.8|190660.2|190530.2|190930.4|190800.4|190647.7|190517.7|458
1692338400000|2023-08-18 06:00:00|190649.3|190519.3|190795.2|190665.2|190799.5|190669.5|190403.6|190273.6|818
1692338700000|2023-08-18 06:05:00|190794.3|190664.3|190735.3|190605.3|190867.9|190737.9|190683.5|190553.5|788
1692339000000|2023-08-18 06:10:00|190734.9|190604.9|190424.1|190294.1|190803.9|190673.9|190404.1|190274.1|811
1692339300000|2023-08-18 06:15:00|190424|190294|190610.5|190480.5|190658.8|190528.8|190331.5|190201.5|781
1692339600000|2023-08-18 06:20:00|190608.9|190478.9|190396|190266|190640.2|190515.8|190395.6|190265.6|758
1692339900000|2023-08-18 06:25:00|190378|190248|190184|190054|190450|190320|190077.2|189947.2|876
1692340200000|2023-08-18 06:30:00|190171.9|190041.9|190377.8|190247.8|190377.8|190247.8|189986.9|189856.9|1009
1692340500000|2023-08-18 06:35:00|190376.1|190246.1|190331|190201|190447.9|190317.9|190311.7|190181.7|826
1692340800000|2023-08-18 06:40:00|190332|190202|190488|190398|190513|190409.4|190329.7|190199.7|807
1692341100000|2023-08-18 06:45:00|190488.1|190398.1|190413.8|190323.8|190489.7|190399.7|190335.4|190245.4|655
1692341400000|2023-08-18 06:50:00|190414|190324|190395.6|190305.6|190426|190336|190316.5|190226.5|686
1692341700000|2023-08-18 06:55:00|190395.7|190305.7|190454.8|190364.8|190482.6|190392.6|190379.8|190289.8|705
1692342000000|2023-08-18 07:00:00|190454.2|190364.2|190796.9|190666.9|190805.7|190709.9|190445.7|190355.7|900
1692342300000|2023-08-18 07:05:00|190796.2|190666.2|190636.9|190546.9|190799.8|190693.9|190516.2|190426.2|842
1692342600000|2023-08-18 07:10:00|190636.6|190546.6|190570.2|190480.2|190732|190642|190566.6|190476.6|760
1692342900000|2023-08-18 07:15:00|190570.1|190480.1|190308.8|190218.8|190592.8|190502.8|190304.9|190214.9|768
1692343200000|2023-08-18 07:20:00|190308.2|190218.2|190300|190210|190382.7|190292.7|190270.7|190180.7|689
1692343500000|2023-08-18 07:25:00|190300.4|190210.4|190186.2|190096.2|190303.8|190213.8|190099.1|189969.1|756
1692343800000|2023-08-18 07:30:00|190183.5|190093.5|190460|190370|190466.3|190376.3|190177|190087|807
1692344100000|2023-08-18 07:35:00|190459.8|190369.8|190597.4|190507.4|190607.7|190517.7|190454.3|190364.3|771
1692344400000|2023-08-18 07:40:00|190597.3|190507.3|190627.1|190537.1|190791.1|190701.1|190585.5|190495.5|764
1692344700000|2023-08-18 07:45:00|190628.3|190538.3|190556.1|190466.1|190686.8|190596.8|190534.2|190444.2|825
1692345000000|2023-08-18 07:50:00|190556.7|190466.7|190604.3|190514.3|190636.4|190546.4|190553.5|190463.5|669
1692345300000|2023-08-18 07:55:00|190610.4|190520.4|190717.3|190627.3|190793.9|190703.9|190592.4|190502.4|695
1692345600000|2023-08-18 08:00:00|190718.8|190628.8|190450.2|190360.2|190724.7|190634.7|190392.9|190302.9|719
1692345900000|2023-08-18 08:05:00|190449|190359|190627.1|190537.1|190633.2|190543.2|190404.1|190314.1|718
1692346200000|2023-08-18 08:10:00|190627.6|190537.6|190595.4|190505.4|190641.4|190551.4|190580.3|190490.3|707
1692346500000|2023-08-18 08:15:00|190596.5|190506.5|190651.4|190561.4|190708.9|190618.9|190583.6|190493.6|601
1692346800000|2023-08-18 08:20:00|190649.1|190559.1|190740.6|190650.6|190764.7|190674.7|190607.3|190517.3|708
1692347100000|2023-08-18 08:25:00|190740.2|190650.2|190815.5|190725.5|190849.5|190759.5|190721.7|190631.7|759
1692347400000|2023-08-18 08:30:00|190819.3|190729.3|190746.6|190656.6|190847.1|190757.1|190710.3|190620.3|706
1692347700000|2023-08-18 08:35:00|190748.7|190658.7|190722.6|190632.6|190778.4|190688.4|190621.6|190531.6|824
1692348000000|2023-08-18 08:40:00|190722.7|190632.7|190832.3|190742.3|190839.7|190749.7|190679.3|190589.3|627
1692348300000|2023-08-18 08:45:00|190833.5|190743.5|190866.8|190776.8|190939.7|190849.7|190809.3|190719.3|661
1692348600000|2023-08-18 08:50:00|190866.9|190776.9|190944.1|190854.1|190969.5|190879.5|190823.7|190733.7|686
1692348900000|2023-08-18 08:55:00|190945.1|190855.1|190842.4|190752.4|190957.8|190867.8|190778.9|190688.9|563
1692349200000|2023-08-18 09:00:00|190841.2|190751.2|190957.9|190867.9|190957.9|190867.9|190769.5|190679.5|745
1692349500000|2023-08-18 09:05:00|190959.4|190869.4|191220.5|191130.5|191222.3|191132.3|190948.3|190858.3|728
1692349800000|2023-08-18 09:10:00|191218.8|191128.8|191275.2|191185.2|191338.6|191248.6|191094.1|191004.1|724
1692350100000|2023-08-18 09:15:00|191276.2|191186.2|191556.7|191466.7|191621.1|191491.1|191276.2|191186.2|663
1692350400000|2023-08-18 09:20:00|191556.6|191466.6|191493.4|191403.4|191618.5|191488.5|191478.4|191384.3|620
1692350700000|2023-08-18 09:25:00|191493.5|191403.5|191583.2|191493.2|191608.2|191518.2|191488.2|191398.2|567
1692351000000|2023-08-18 09:30:00|191583|191493|191469.4|191379.4|191606.5|191516.5|191465.5|191375.5|588
1692351300000|2023-08-18 09:35:00|191469.5|191379.5|191274.3|191184.3|191480.9|191390.9|191248.3|191158.3|625
1692351600000|2023-08-18 09:40:00|191274.4|191184.4|191203.2|191113.2|191366.7|191276.7|191123.1|191033.1|756
1692351900000|2023-08-18 09:45:00|191202.1|191112.1|191134.8|191044.8|191242.5|191152.5|191132.1|191042.1|656
1692352200000|2023-08-18 09:50:00|191135.6|191045.6|191028.7|190938.7|191146.1|191056.1|190988.6|190898.6|716
1692352500000|2023-08-18 09:55:00|191033.9|190943.9|191019.7|190929.7|191061.9|190971.9|190905.4|190815.4|695
1692352800000|2023-08-18 10:00:00|191015.3|190925.3|190851|190761|191026.4|190936.4|190843.8|190753.8|712
1692353100000|2023-08-18 10:05:00|190850.7|190760.7|190679.9|190589.9|190850.7|190760.7|190676|190586|788
1692353400000|2023-08-18 10:10:00|190679.7|190589.7|190649.8|190559.8|190789.3|190699.3|190648.6|190558.6|681
1692353700000|2023-08-18 10:15:00|190650.7|190560.7|190843.9|190753.9|190893.6|190803.6|190650.7|190560.7|739
1692354000000|2023-08-18 10:20:00|190842.6|190752.6|190830.2|190740.2|190865.7|190775.7|190754.6|190664.6|782
1692354300000|2023-08-18 10:25:00|190830.7|190740.7|190874.5|190744.5|190917.2|190796.5|190788.6|190658.6|850
1692354600000|2023-08-18 10:30:00|190874.1|190744.1|190936.5|190846.5|190949.3|190859.3|190843.7|190713.7|759
1692354900000|2023-08-18 10:35:00|190936.8|190846.8|190692.8|190562.8|190953.4|190863.4|190689.6|190559.6|757
1692355200000|2023-08-18 10:40:00|190693.5|190563.5|190786.6|190696.6|190819|190708.4|190586.7|190483.4|671
1692355500000|2023-08-18 10:45:00|190786.5|190696.5|190587.6|190497.6|190788.2|190698.2|190560|190470|738
1692355800000|2023-08-18 10:50:00|190588.1|190498.1|190592.1|190502.1|190638.9|190548.9|190577.3|190487.3|666
1692356100000|2023-08-18 10:55:00|190594.3|190504.3|190692.2|190602.2|190740.8|190650.8|190569|190479|572
1692356400000|2023-08-18 11:00:00|190692.5|190602.5|190915.9|190825.9|190920.9|190830.9|190675.1|190585.1|661
1692356700000|2023-08-18 11:05:00|190915.8|190825.8|190887.3|190797.3|190918.1|190828.1|190776|190686|656
1692357000000|2023-08-18 11:10:00|190887.2|190797.2|190924.2|190834.2|190956.1|190866.1|190838.9|190748.9|682
1692357300000|2023-08-18 11:15:00|190924.3|190834.3|191045.7|190955.7|191146.5|191056.5|190905|190815|762
1692357600000|2023-08-18 11:20:00|191046|190956|191040.4|190950.4|191093.3|191003.3|190957.9|190867.9|708
1692357900000|2023-08-18 11:25:00|191040.7|190950.7|191085.6|190995.6|191111.8|191021.8|191005.2|190915.2|750
1692358200000|2023-08-18 11:30:00|191085.9|190995.9|191034|190944|191085.9|190995.9|190876.7|190786.7|735
1692358500000|2023-08-18 11:35:00|191033.6|190943.6|190981.8|190891.8|191038.2|190948.2|190915.9|190825.9|675
1692358800000|2023-08-18 11:40:00|190982.2|190892.2|190879.2|190789.2|190984|190894|190875|190785|525
1692359100000|2023-08-18 11:45:00|190879.1|190789.1|190798.3|190708.3|190882.1|190792.1|190662.6|190572.6|698
1692359400000|2023-08-18 11:50:00|190797.1|190707.1|190885.8|190795.8|190901.7|190811.7|190769.9|190679.9|524
1692359700000|2023-08-18 11:55:00|190884.9|190794.9|190874.8|190744.8|190908.4|190804.8|190808.6|190718.6|677
1692360000000|2023-08-18 12:00:00|190876|190746|190837|190747|190876|190782.8|190712.1|190622.1|762
1692360300000|2023-08-18 12:05:00|190835.6|190745.6|190633.7|190543.7|190842.1|190752.1|190612.5|190522.5|770
1692360600000|2023-08-18 12:10:00|190627.8|190537.8|190834|190744|190844.7|190754.7|190617.4|190527.4|715
1692360900000|2023-08-18 12:15:00|190829|190739|190870.4|190780.4|190884.7|190794.7|190814.1|190724.1|693
1692361200000|2023-08-18 12:20:00|190876.2|190786.2|191088.5|190998.5|191208.5|191118.5|190876.2|190786.2|911
1692361500000|2023-08-18 12:25:00|191054.9|190964.9|191051.3|190961.3|191143.5|191053.5|190987.9|190897.9|725
1692361800000|2023-08-18 12:30:00|191053.1|190963.1|190952.4|190862.4|191079.2|190989.2|190880.2|190790.2|776
1692362100000|2023-08-18 12:35:00|190952.3|190862.3|190983.2|190893.2|191190|191100|190947.2|190857.2|797
1692362400000|2023-08-18 12:40:00|190995.1|190905.1|191007|190917|191070.5|190980.5|190975.1|190885.1|790
1692362700000|2023-08-18 12:45:00|191006.4|190916.4|191038.2|190948.2|191167.5|191064.2|190989.7|190899.7|792
1692363000000|2023-08-18 12:50:00|191037.7|190947.7|191191.2|191101.2|191192.1|191102.1|191017.1|190927.1|758
1692363300000|2023-08-18 12:55:00|191193.6|191103.6|191216.8|191126.8|191292.8|191202.8|191128.7|191028|782
1692363600000|2023-08-18 13:00:00|191215.4|191125.4|191136.4|191046.4|191268.2|191178.2|191037.4|190947.4|798
1692363900000|2023-08-18 13:05:00|191131.7|191041.7|190836.6|190706.6|191147.8|191057.8|190825.1|190695.1|906
1692364200000|2023-08-18 13:10:00|190835.4|190705.4|190925.6|190835.6|191039.2|190919.8|190823.7|190693.7|831
1692364500000|2023-08-18 13:15:00|190925.8|190835.8|190971.2|190881.2|191008.7|190918.7|190915.8|190825.8|852
1692364800000|2023-08-18 13:20:00|190970.7|190880.7|190984.1|190894.1|191052.4|190962.4|190938|190848|811
1692365100000|2023-08-18 13:25:00|190983.4|190893.4|191000.9|190910.9|191079.5|190989.5|190977.1|190887.1|819
1692365400000|2023-08-18 13:30:00|191000.2|190910.2|190805.9|190715.9|191003.2|190913.2|190768.7|190678.7|1003
1692365700000|2023-08-18 13:35:00|190832.3|190742.3|190746.6|190656.6|190991.7|190901.7|190718.5|190628.5|1020
1692366000000|2023-08-18 13:40:00|190746.5|190656.5|190596.9|190466.9|190982.7|190852.7|190507.4|190417|1008
1692366300000|2023-08-18 13:45:00|190596.2|190466.2|190420.6|190290.6|190879.4|190749.4|190400.7|190270.7|1033
1692366600000|2023-08-18 13:50:00|190418.5|190288.5|190496|190406|190563.8|190433.8|190317.8|190187.8|853
1692366900000|2023-08-18 13:55:00|190495.8|190405.8|190350.5|190260.5|190495.8|190405.8|190243.4|190153.4|829
1692367200000|2023-08-18 14:00:00|190347.9|190257.9|190331.5|190241.5|190446|190356|190282.4|190192.4|1028
1692367500000|2023-08-18 14:05:00|190332.3|190242.3|189996.3|189906.3|190333.1|190243.1|189991.8|189880|856
1692367800000|2023-08-18 14:10:00|190040.3|189950.3|190008.9|189918.9|190095.5|190005.5|189980.2|189890.2|714
1692368100000|2023-08-18 14:15:00|190009.2|189919.2|189960.5|189870.5|190122.9|190032.9|189942.2|189852.2|786
1692368400000|2023-08-18 14:20:00|189958.1|189868.1|189770.8|189680.8|189958.1|189868.1|189694.7|189604.7|751
1692368700000|2023-08-18 14:25:00|189770.9|189680.9|190051.1|189921.1|190060.2|189933.6|189751.9|189661.9|801
1692369000000|2023-08-18 14:30:00|190059.1|189929.1|189965.4|189835.4|190156.8|190066.8|189930.3|189820|912
1692369300000|2023-08-18 14:35:00|189965.8|189835.8|189983.5|189893.5|190023.8|189915.3|189881.2|189791.2|826
1692369600000|2023-08-18 14:40:00|189985|189895|189693.2|189603.2|190106.1|190016.1|189675.4|189585.4|824
1692369900000|2023-08-18 14:45:00|189693.8|189603.8|189495.7|189365.7|189805.1|189715.1|189408.8|189318.8|836
1692370200000|2023-08-18 14:50:00|189496.1|189366.1|189522.6|189432.6|189651|189561|189421.8|189291.8|867
1692370500000|2023-08-18 14:55:00|189522.2|189432.2|189661.4|189571.4|189690|189600|189439.6|189349.6|832
1692370800000|2023-08-18 15:00:00|189663|189573|189643.4|189553.4|189743.7|189653.7|189632.4|189542.4|853
1692371100000|2023-08-18 15:05:00|189640.3|189550.3|189667.6|189577.6|189686.8|189596.8|189566.5|189476.5|781
1692371400000|2023-08-18 15:10:00|189667.7|189577.7|189540.6|189450.6|189668|189578|189424.1|189334.1|796
1692371700000|2023-08-18 15:15:00|189540.7|189450.7|189484.9|189394.9|189540.9|189450.9|189394.5|189304.5|708
1692372000000|2023-08-18 15:20:00|189484.8|189394.8|189528.9|189438.9|189551.2|189461.2|189474.6|189384.6|781
1692372300000|2023-08-18 15:25:00|189529|189439|189571.6|189481.6|189592|189502|189504.6|189414.6|619
1692372600000|2023-08-18 15:30:00|189574.9|189484.9|189612.5|189522.5|189631.3|189538.8|189574.1|189476.5|660
1692372900000|2023-08-18 15:35:00|189610.6|189520.6|189711.6|189621.6|189713.5|189623.5|189602.4|189512.4|534
1692373200000|2023-08-18 15:40:00|189710.4|189620.4|189717.4|189627.4|189880.3|189773.4|189706.3|189616.3|584
1692373500000|2023-08-18 15:45:00|189717.3|189627.3|189677.1|189587.1|189785.7|189695.7|189672.3|189570.6|574
1692373800000|2023-08-18 15:50:00|189676.9|189586.9|189740.8|189650.8|189764.4|189674.4|189631|189541|558
1692374100000|2023-08-18 15:55:00|189737.6|189647.6|189686.5|189596.5|189739.8|189649.8|189676.9|189586.9|620
1692374400000|2023-08-18 16:00:00|189685.6|189595.6|189681.6|189551.6|189717.8|189595.6|189670.8|189540.8|536
1692374700000|2023-08-18 16:05:00|189681.1|189551.1|189562.3|189432.3|189693.3|189563.3|189529.7|189399.7|807
1692375000000|2023-08-18 16:10:00|189562.7|189432.7|189505.3|189415.3|189582.4|189452.4|189453.2|189323.2|848
1692375300000|2023-08-18 16:15:00|189508.1|189418.1|189734.8|189604.8|189771.6|189641.6|189500.7|189394.5|587
1692375600000|2023-08-18 16:20:00|189736.5|189606.5|189721.8|189591.8|189737.8|189607.8|189720.2|189590.2|498
1692375900000|2023-08-18 16:25:00|189721.2|189591.2|189705.8|189575.8|189729.6|189599.6|189691.1|189561.1|531
1692376200000|2023-08-18 16:30:00|189705.1|189575.1|189719.4|189589.4|189720.7|189590.7|189696.4|189566.4|411
1692376500000|2023-08-18 16:35:00|189719.5|189589.5|189688.7|189558.7|189823.6|189693.6|189677.5|189547.5|494
1692376800000|2023-08-18 16:40:00|189690.5|189560.5|189733|189603|189733.1|189603.1|189658.3|189528.3|598
1692377100000|2023-08-18 16:45:00|189732.6|189602.6|189689.1|189559.1|189749.5|189619.5|189667.9|189537.9|567
1692377400000|2023-08-18 16:50:00|189687.8|189557.8|189700.5|189570.5|189721.8|189591.8|189687.8|189557.8|268
1692377700000|2023-08-18 16:55:00|189700.3|189570.3|189701.1|189571.1|189715.6|189585.6|189688.4|189558.4|342
1692378000000|2023-08-18 17:00:00|189701.3|189571.3|189638.8|189508.8|189701.4|189571.4|189621.8|189491.8|411
1692378300000|2023-08-18 17:05:00|189636.7|189506.7|189635.8|189505.8|189644.1|189514.1|189601.3|189471.3|345
1692378600000|2023-08-18 17:10:00|189634.4|189504.4|189632.9|189502.9|189646.7|189516.7|189622|189492|362
1692378900000|2023-08-18 17:15:00|189632.8|189502.8|189648.6|189518.6|189654.2|189524.2|189631.2|189501.2|328
1692379200000|2023-08-18 17:20:00|189647.2|189517.2|189869.6|189739.6|189878.5|189748.5|189642.8|189512.8|396
1692379500000|2023-08-18 17:25:00|189869.9|189739.9|189809.5|189679.5|189901.7|189771.7|189801.6|189671.6|815
1692379800000|2023-08-18 17:30:00|189809.9|189679.9|189798.1|189668.1|189827.1|189697.1|189785.6|189655.6|310
1692380100000|2023-08-18 17:35:00|189797.7|189667.7|189811.5|189681.5|189815.1|189685.1|189791.5|189661.5|316
1692380400000|2023-08-18 17:40:00|189812.1|189682.1|189785.6|189655.6|189813.2|189683.2|189772.5|189642.5|282
1692380700000|2023-08-18 17:45:00|189785.8|189655.8|189692.1|189562.1|189796.1|189666.1|189684.6|189554.6|377
1692381000000|2023-08-18 17:50:00|189691.7|189561.7|189684|189554|189695.4|189565.4|189677|189547|310
1692381300000|2023-08-18 17:55:00|189683.8|189553.8|189671|189541|189688.7|189564.6|189649.7|189537.9|254
1692381600000|2023-08-18 18:00:00|189671.5|189541.5|189720.7|189590.7|189724.5|189594.5|189668.5|189538.5|271
1692381900000|2023-08-18 18:05:00|189720.8|189590.8|189693.8|189603.8|189725.2|189605.2|189690|189584.3|113
1692382200000|2023-08-18 18:10:00|189694.7|189604.7|189700.5|189570.5|189727.1|189604.9|189694.7|189570.5|173
1692382500000|2023-08-18 18:15:00|189700.2|189570.2|189700.8|189570.8|189702.2|189572.2|189685.4|189555.4|295
1692382800000|2023-08-18 18:20:00|189701.3|189571.3|189710.2|189580.2|189711.8|189581.8|189696.3|189566.3|338
1692383100000|2023-08-18 18:25:00|189709.3|189579.3|189694.6|189564.6|189714.1|189584.1|189690.5|189560.5|324
1692383400000|2023-08-18 18:30:00|189694.5|189564.5|189633.3|189503.3|189695.6|189565.6|189630.2|189500.2|486
1692383700000|2023-08-18 18:35:00|189632.8|189502.8|189623.3|189493.3|189645.1|189515.1|189622.3|189492.3|440
1692384000000|2023-08-18 18:40:00|189622.5|189492.5|189700.1|189570.1|189700.1|189570.1|189614.2|189484.2|277
1692384300000|2023-08-18 18:45:00|189710.3|189580.3|189732.8|189602.8|189741.5|189611.5|189710.3|189580.3|292
1692384600000|2023-08-18 18:50:00|189732.5|189602.5|189858.5|189728.5|189867.5|189737.5|189732.4|189602.4|163
1692384900000|2023-08-18 18:55:00|189838.4|189708.4|189917.1|189787.1|189945.6|189815.6|189831.6|189701.6|395
1692385200000|2023-08-18 19:00:00|189920.2|189790.2|189930.3|189800.3|189960.2|189830.2|189873.1|189743.1|689
1692385500000|2023-08-18 19:05:00|189930|189800|189915.9|189785.9|189932.7|189802.7|189894.8|189764.8|268
1692385800000|2023-08-18 19:10:00|189915.2|189785.2|189992.4|189862.4|190004.8|189874.8|189914.3|189784.3|348
1692386100000|2023-08-18 19:15:00|189993.4|189863.4|189984.8|189854.8|189996|189866|189981.3|189851.3|155
1692386400000|2023-08-18 19:20:00|189985.8|189855.8|189968.7|189838.7|189985.8|189855.8|189938.1|189829.9|149
1692386700000|2023-08-18 19:25:00|189963.2|189833.2|189872.5|189742.5|189963.2|189833.2|189872.1|189742.1|308
1692387000000|2023-08-18 19:30:00|189872.4|189742.4|189901.2|189771.2|189906.9|189776.9|189866|189736|267
1692387300000|2023-08-18 19:35:00|189901|189771|189874.9|189744.9|189903.3|189773.3|189873.9|189743.9|327
1692387600000|2023-08-18 19:40:00|189875|189745|189867|189737|189875.7|189745.7|189862.7|189732.7|203
1692387900000|2023-08-18 19:45:00|189866.9|189736.9|189879.3|189749.3|189889.6|189759.6|189860.4|189730.4|236
1692388200000|2023-08-18 19:50:00|189879.7|189749.7|189880.9|189750.9|189894.2|189764.2|189858.6|189728.6|273
1692388500000|2023-08-18 19:55:00|189880.7|189750.7|189889.5|189759.5|189907.3|189777.3|189868.2|189738.2|271
1692388800000|2023-08-18 20:00:00|189886.1|189756.1|189948.9|189818.9|189960.1|189830.1|189830|189700|365
1692389100000|2023-08-18 20:05:00|189948.8|189818.8|189947.3|189817.3|189975.1|189845.1|189936.7|189806.7|358
1692389400000|2023-08-18 20:10:00|189947|189817|189923.4|189793.4|189947.7|189817.7|189912.8|189782.8|432
1692389700000|2023-08-18 20:15:00|189923.3|189793.3|189945.5|189815.5|189946.7|189816.7|189912.3|189782.3|317
1692390000000|2023-08-18 20:20:00|189944.8|189814.8|189964.6|189834.6|189968.1|189838.1|189944.1|189814.1|403
1692390300000|2023-08-18 20:25:00|189964.7|189834.7|189963.5|189833.5|189969.3|189839.3|189952.5|189822.5|259
1692390600000|2023-08-18 20:30:00|189963.4|189833.4|189982.3|189852.3|190059.4|189860.9|189939.7|189776.9|127
1692390900000|2023-08-18 20:35:00|189982.4|189852.4|189988.3|189858.3|190090.4|189884.7|189976.6|189794.5|116
1692391200000|2023-08-18 20:40:00|189989|189859|190146.8|189827.4|190151.6|189875.6|189966.6|189800.3|123
1692391500000|2023-08-18 20:45:00|190146.9|189827.3|190153.6|189811.6|190154.8|189829.4|190131.5|189807.6|115
1692391800000|2023-08-18 20:50:00|190154.3|189812.3|190036.9|189694.9|190155|189813|190033.5|189691.5|394
1692392100000|2023-08-18 20:55:00|190042.3|189700.3|190070.3|189728.3|190088.7|189746.7|190036.2|189694.2|473
1692561600000|2023-08-20 20:00:00|190116|189724|190260.3|189863.3|190260.3|189863.3|190116|189724|2
1692562200000|2023-08-20 20:10:00|190223.3|189826.3|190198.5|189801.5|190233.8|189836.8|190198.5|189801.5|4
1692562500000|2023-08-20 20:15:00|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|1
1692562800000|2023-08-20 20:20:00|190198.5|189801.5|190198.5|189801.5|190260.3|189863.3|190198.5|189801.5|3
1692563100000|2023-08-20 20:25:00|190260.3|189863.3|190198.5|189801.5|190260.3|189863.3|190198.5|189801.5|2
1692563400000|2023-08-20 20:30:00|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|1
1692563700000|2023-08-20 20:35:00|190198.5|189801.5|190198.5|189801.5|190260.3|189863.3|190198.5|189801.5|3
1692564000000|2023-08-20 20:40:00|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|1
1692564600000|2023-08-20 20:50:00|190198.5|189801.5|190198.5|189801.5|190198.5|189801.5|190198.5|189801.5|1
1692564900000|2023-08-20 20:55:00|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|190260.3|189863.3|1
1692565200000|2023-08-20 21:00:00|190235.3|189888.3|190235.3|189888.3|190235.3|189888.3|190235.3|189888.3|1
1692565800000|2023-08-20 21:10:00|189881.2|189539.2|189868.7|189526.7|189881.2|189539.2|189865.9|189523.9|3
1692566100000|2023-08-20 21:15:00|189889.4|189547.4|189866.3|189524.3|189921|189579|189856.4|189514.4|11
1692566400000|2023-08-20 21:20:00|189879|189537|189866.3|189524.3|189879|189537|189857|189515|4
1692567000000|2023-08-20 21:30:00|189850.3|189508.3|189874.2|189532.2|189959.3|189617.3|189770.6|189428.6|259
1692567300000|2023-08-20 21:35:00|189872.5|189530.5|189943.1|189601.1|189945.7|189603.7|189848|189506|336
1692567600000|2023-08-20 21:40:00|189915.7|189573.7|189905|189563|189974.8|189632.8|189864.1|189522.1|241
1692567900000|2023-08-20 21:45:00|189905.3|189563.3|189929.2|189587.2|190017.8|189675.8|189814.7|189472.7|250
1692568200000|2023-08-20 21:50:00|189938.9|189596.9|190077.4|189735.4|190110.8|189768.8|189882.8|189540.8|301
1692568500000|2023-08-20 21:55:00|190077.2|189735.2|189965|189623|190111.6|189769.6|189930.5|189588.5|265
1692568800000|2023-08-20 22:00:00|189975.9|189633.9|189835.7|189493.7|189975.9|189633.9|189771.9|189429.9|264
1692569100000|2023-08-20 22:05:00|189835.8|189493.8|189830.2|189488.2|189885.3|189543.3|189820.6|189478.6|109
1692569400000|2023-08-20 22:10:00|189830.6|189488.6|189850.7|189508.7|189886.9|189544.9|189803.5|189461.5|120
1692569700000|2023-08-20 22:15:00|189852|189510|189852|189510|189852|189510|189852|189510|1
1692573600000|2023-08-20 23:20:00|189941.4|189599.4|189933.7|189591.7|189950.6|189608.6|189915.8|189573.8|211
1692573900000|2023-08-20 23:25:00|189931.6|189589.6|189924.7|189582.7|189961.5|189619.5|189910.4|189568.4|361
1692574200000|2023-08-20 23:30:00|189927|189585|189933.4|189591.4|189959|189617|189920|189578|67
1692574500000|2023-08-20 23:35:00|189941.7|189599.7|189940.2|189598.2|189954|189612|189905|189563|70
1692574800000|2023-08-20 23:40:00|189948.5|189606.5|189943|189601|189958.3|189616.3|189916.8|189574.8|66
1692575100000|2023-08-20 23:45:00|189943.1|189601.1|189991.1|189649.1|190040.9|189698.9|189888.1|189546.1|405
1692575400000|2023-08-20 23:50:00|189991|189649|189941.1|189695.4|189996.3|189695.4|189928.1|189634|223
1692575700000|2023-08-20 23:55:00|189940.9|189695.5|189990.2|189673.8|189990.3|189697.1|189924.7|189655.6|263
1692576000000|2023-08-21 00:00:00|189990.3|189673.9|189871.4|189741.4|189990.3|189749.1|189871.4|189673.9|316
1692576300000|2023-08-21 00:05:00|189871.7|189741.7|189884.1|189754.1|189940.5|189756.6|189871.7|189663.5|288
1692576600000|2023-08-21 00:10:00|189879.6|189749.6|189837.5|189707.5|189925.7|189760.2|189837|189663.2|334
1692576900000|2023-08-21 00:15:00|189840.4|189710.4|189852.3|189722.3|189902.5|189736.8|189834.9|189679.2|435
1692577200000|2023-08-21 00:20:00|189852.9|189722.9|189860.8|189730.8|189903.4|189734.6|189849.8|189686.7|174
1692577500000|2023-08-21 00:25:00|189861.9|189731.9|189650.3|189520.3|189899.8|189735.3|189649.5|189517.6|257
1692577800000|2023-08-21 00:30:00|189649.6|189519.6|189694.9|189564.9|189695.2|189565.2|189617|189487|545
1692578100000|2023-08-21 00:35:00|189695|189565|189685.1|189555.1|189702.9|189572.9|189685.1|189555.1|195
1692578400000|2023-08-21 00:40:00|189685|189555|189688.5|189558.5|189698.1|189568.1|189684.2|189554.2|183
1692578700000|2023-08-21 00:45:00|189692.1|189562.1|189691.2|189561.2|189699|189569|189684.7|189554.7|141
1692579000000|2023-08-21 00:50:00|189690.8|189560.8|189700.7|189570.7|189710.9|189580.9|189671.8|189541.8|211
1692579300000|2023-08-21 00:55:00|189702.3|189572.3|189762.9|189632.9|189773.1|189643.1|189695.8|189565.8|272
1692579600000|2023-08-21 01:00:00|189763.4|189633.4|189923.7|189793.7|189927.1|189797.1|189753.3|189623.3|768
1692579900000|2023-08-21 01:05:00|189923.6|189793.6|189922.2|189792.2|189934.2|189804.2|189914.7|189784.7|762
1692580200000|2023-08-21 01:10:00|189923.2|189793.2|189890.5|189760.5|189925.8|189795.8|189882.2|189752.2|664
1692580500000|2023-08-21 01:15:00|189890.9|189760.9|190044.5|189914.5|190159.1|190005.3|189878|189748|795
1692580800000|2023-08-21 01:20:00|190044.7|189914.7|189853.2|189723.2|190044.8|189914.8|189789.3|189659.3|726
1692581100000|2023-08-21 01:25:00|189853.3|189723.3|190034.4|189904.4|190088.8|189910.6|189850.1|189720.1|612
1692581400000|2023-08-21 01:30:00|190036|189906|190061.1|189931.1|190084|189954|189989.5|189859.5|788
1692581700000|2023-08-21 01:35:00|190057.8|189927.8|190123.7|189993.7|190129|189999|190057|189927|830
1692582000000|2023-08-21 01:40:00|190122.6|189992.6|190117.9|189987.9|190142.1|190012.1|190103.3|189973.3|803
1692582300000|2023-08-21 01:45:00|190118.9|189988.9|190216.6|190086.6|190234.3|190104.3|190109.2|189979.2|779
1692582600000|2023-08-21 01:50:00|190216.8|190086.8|190292.9|190162.9|190323.2|190163.7|190203.8|190073.8|868
1692582900000|2023-08-21 01:55:00|190319.6|190119.3|190250.3|190120.3|190320|190141.6|190234.8|190095.2|709
1692583200000|2023-08-21 02:00:00|190250|190120|190273.5|190143.5|190315|190161.1|190239.2|190086|811
1692583500000|2023-08-21 02:05:00|190271.8|190141.8|190099.1|189969.1|190275.4|190145.4|190099.1|189920.7|852
1692583800000|2023-08-21 02:10:00|190098.8|189968.8|190093.1|189963.1|190140|189968.8|190075.5|189909.2|801
1692584100000|2023-08-21 02:15:00|190094.3|189964.3|190075.8|189945.8|190123|189967.7|190060.5|189918.7|632
1692584400000|2023-08-21 02:20:00|190075.9|189945.9|189898.8|189768.8|190083.3|189953.3|189897|189745.6|719
1692584700000|2023-08-21 02:25:00|189897.9|189767.9|189917.5|189787.5|189967.2|189803.8|189772.7|189631.6|703
1692585000000|2023-08-21 02:30:00|189917.3|189787.3|189950.3|189820.3|189978.8|189836.2|189916.5|189765.3|825
1692585300000|2023-08-21 02:35:00|189949.9|189819.9|189884.5|189754.5|189958.5|189828.5|189883.4|189753.4|687
1692585600000|2023-08-21 02:40:00|189882.9|189752.9|189932.5|189802.5|189940.2|189810.2|189879.8|189749.8|654
1692585900000|2023-08-21 02:45:00|189930.2|189800.2|189935.2|189805.2|189951.2|189821.2|189886.2|189756.2|698
1692586200000|2023-08-21 02:50:00|189935.4|189805.4|189925.6|189795.6|189943.6|189813.6|189888|189758|732
1692586500000|2023-08-21 02:55:00|189925.2|189795.2|189934.5|189804.5|189952|189822|189924.5|189794.5|658
1692586800000|2023-08-21 03:00:00|189934.6|189804.6|189949.7|189819.7|189959.3|189829.3|189913.7|189783.7|542
1692587100000|2023-08-21 03:05:00|189948.5|189818.5|189945.2|189815.2|189960.9|189830.9|189923.7|189793.7|470
1692587400000|2023-08-21 03:10:00|189945|189815|189953.5|189823.5|189962|189832|189929.3|189799.3|527
1692587700000|2023-08-21 03:15:00|189953.4|189823.4|189846.4|189716.4|190031|189901|189833.7|189676|675
1692588000000|2023-08-21 03:20:00|189847.9|189717.9|189919.9|189789.9|189954|189824|189847.5|189717.5|648
1692588300000|2023-08-21 03:25:00|189919.6|189789.6|189909.9|189779.9|189939.4|189809.4|189902.6|189772.6|577
1692588600000|2023-08-21 03:30:00|189909.6|189779.6|189989.7|189859.7|189997.5|189867.5|189903.8|189773.8|418
1692588900000|2023-08-21 03:35:00|189989.4|189859.4|189983.2|189853.2|189993.8|189863.8|189959.8|189829.8|453
1692589200000|2023-08-21 03:40:00|189981.9|189851.9|190001|189871|190001|189871|189894.6|189764.6|498
1692589500000|2023-08-21 03:45:00|189998.6|189868.6|189977.5|189847.5|190002.9|189872.9|189967.4|189837.4|463
1692589800000|2023-08-21 03:50:00|189977.9|189847.9|190003.8|189873.8|190005.7|189875.7|189974.7|189844.7|325
1692590100000|2023-08-21 03:55:00|190003.7|189873.7|190000.7|189870.7|190011.2|189881.2|189992.2|189862.2|199
1692590400000|2023-08-21 04:00:00|190001.7|189871.7|190103|189973|190129.6|189991.6|190000.8|189870.8|631
1692590700000|2023-08-21 04:05:00|190101.7|189971.7|190085.4|189955.4|190108|189978|190075|189945|483
1692591000000|2023-08-21 04:10:00|190084.3|189954.3|189994.7|189864.7|190089.4|189959.4|189985.1|189855.1|571
1692591300000|2023-08-21 04:15:00|189994.2|189864.2|189980.3|189850.3|190010.1|189880.1|189974.5|189844.5|532
1692591600000|2023-08-21 04:20:00|189978.4|189848.4|189908.8|189778.8|190010|189880|189899.2|189769.2|485
1692591900000|2023-08-21 04:25:00|189908.9|189778.9|189887.7|189757.7|189921.7|189791.7|189878.6|189748.6|509
1692592200000|2023-08-21 04:30:00|189887.6|189757.6|189892.2|189762.2|189915.6|189785.6|189880.4|189750.4|333
1692592500000|2023-08-21 04:35:00|189892|189762|189884.2|189754.2|189903.9|189773.9|189878.2|189748.2|278
1692592800000|2023-08-21 04:40:00|189883.9|189753.9|189901.6|189771.6|189914.7|189784.7|189872.6|189742.6|366
1692593100000|2023-08-21 04:45:00|189900.9|189770.9|189981.6|189851.6|189982.8|189852.8|189892.8|189762.8|384
1692593400000|2023-08-21 04:50:00|189981.5|189851.5|190033|189903|190040.7|189910.7|189976|189846|494
1692593700000|2023-08-21 04:55:00|190032.6|189902.6|190035.6|189905.6|190037.7|189907.7|190016.3|189886.3|516
1692594000000|2023-08-21 05:00:00|190035.9|189905.9|189938|189808|190038.1|189908.1|189932.7|189802.7|688
1692594300000|2023-08-21 05:05:00|189941|189811|189923.1|189793.1|189941.4|189811.4|189805.8|189675.8|719
1692594600000|2023-08-21 05:10:00|189921.8|189791.8|190096|189966|190113.4|189983.4|189918.9|189788.9|811
1692594900000|2023-08-21 05:15:00|190098.3|189968.3|190079.2|189949.2|190111.3|189981.3|189995|189865|794
1692595200000|2023-08-21 05:20:00|190072.8|189942.8|190120.9|189990.9|190122.4|189992.4|189990.3|189860.3|848
1692595500000|2023-08-21 05:25:00|190120.3|189990.3|190101.5|189971.5|190237.1|190107.1|190087.9|189957.9|653
1692595800000|2023-08-21 05:30:00|190101.6|189971.6|190125.7|189995.7|190125.7|189995.7|190006.4|189876.4|802
1692596100000|2023-08-21 05:35:00|190124.1|189994.1|190150.3|190020.3|190151.1|190021.1|190108.1|189978.1|526
1692596400000|2023-08-21 05:40:00|190149.9|190019.9|190188|190058|190209.9|190079.9|190116.5|189986.5|716
1692596700000|2023-08-21 05:45:00|190189|190059|190201.4|190071.4|190208.4|190078.4|190173|190043|669
1692597000000|2023-08-21 05:50:00|190201.6|190071.6|190151.3|190021.3|190204.6|190074.6|190016.3|189886.3|684
1692597300000|2023-08-21 05:55:00|190151.5|190021.5|190178.9|190048.9|190212.5|190082.5|190127.7|189997.7|764
1692597600000|2023-08-21 06:00:00|190183|190053|190193.1|190063.1|190296.2|190166.2|190151.9|190028|757
1692597900000|2023-08-21 06:05:00|190200.5|190070.5|190412.2|190282.2|190440.9|190310.9|190125.1|189995.1|648
1692598200000|2023-08-21 06:10:00|190418.7|190288.7|190362.5|190232.5|190482.9|190352.9|190284.2|190154.2|791
1692598500000|2023-08-21 06:15:00|190360|190230|190463.8|190333.8|190503.9|190373.9|190360|190230|791
1692598800000|2023-08-21 06:20:00|190464.2|190334.2|190523.7|190393.7|190559.1|190429.1|190418|190288|621
1692599100000|2023-08-21 06:25:00|190523.8|190393.8|190492.4|190362.4|190528.7|190423.8|190433.9|190343.9|490
1692599400000|2023-08-21 06:30:00|190491.9|190361.9|190545.9|190455.9|190578.1|190456.9|190442.5|190344.4|648
1692599700000|2023-08-21 06:35:00|190544.4|190454.4|190511.3|190381.3|190545.2|190455.2|190485.2|190355.2|641
1692600000000|2023-08-21 06:40:00|190511.2|190381.2|190534.2|190444.2|190575.5|190474.7|190477.5|190354.9|538
1692600300000|2023-08-21 06:45:00|190533|190443|190677|190547|190681.5|190551.5|190479.1|190389.1|685
1692600600000|2023-08-21 06:50:00|190676.8|190546.8|190483.2|190353.2|190676.8|190572.7|190482|190352|662
1692600900000|2023-08-21 06:55:00|190484.6|190354.6|190464.1|190374.1|190542.1|190430.7|190420|190313.6|641
1692601200000|2023-08-21 07:00:00|190464.9|190374.9|190326.3|190236.3|190528.6|190438.6|190249.4|190119.4|755
1692601500000|2023-08-21 07:05:00|190328|190238|190365.2|190275.2|190370.9|190280.9|190302|190212|592
1692601800000|2023-08-21 07:10:00|190365.1|190275.1|190094.2|190004.2|190400.5|190310.5|189989.3|189878.4|791
1692602100000|2023-08-21 07:15:00|190092.1|190002.1|190037.2|189907.2|190152.1|190062.1|189988.9|189858.9|821
1692602400000|2023-08-21 07:20:00|190038.3|189908.3|189919.2|189829.2|190054.2|189929.5|189757.5|189635|743
1692602700000|2023-08-21 07:25:00|189919|189829|189792.7|189702.7|189919|189829|189604.6|189474.6|765
1692603000000|2023-08-21 07:30:00|189791.9|189701.9|189827.2|189737.2|189962.3|189832.3|189707.1|189617.1|802
1692603300000|2023-08-21 07:35:00|189826.7|189736.7|189925.4|189835.4|189926.8|189836.8|189776.1|189686.1|643
1692603600000|2023-08-21 07:40:00|189925.6|189835.6|190020.9|189930.9|190195.9|190094.1|189896.3|189766.3|727
1692603900000|2023-08-21 07:45:00|190020.8|189930.8|190168.2|190078.2|190211.9|190121.9|190012.3|189922.3|791
1692604200000|2023-08-21 07:50:00|190173.5|190083.5|190249.7|190159.7|190259.6|190169.6|190099.4|190009.4|697
1692604500000|2023-08-21 07:55:00|190247.7|190157.7|190181.7|190091.7|190313|190223|190168.6|190078.6|725
1692604800000|2023-08-21 08:00:00|190180.7|190090.7|190155|190065|190249|190159|190118.9|190028.9|718
1692605100000|2023-08-21 08:05:00|190155.2|190065.2|190383.3|190293.3|190402|190312|190140.8|190050.8|791
1692605400000|2023-08-21 08:10:00|190381.4|190291.4|190501.6|190411.6|190509.5|190419.5|190380.5|190290.5|745
1692605700000|2023-08-21 08:15:00|190501.8|190411.8|190771.3|190681.3|190772.5|190682.5|190501.8|190411.8|807
1692606000000|2023-08-21 08:20:00|190771.4|190681.4|190803.1|190673.1|190811.5|190714.7|190645.2|190528.8|801
1692606300000|2023-08-21 08:25:00|190802.8|190672.8|190726.8|190636.8|190812.1|190719|190665.4|190535.4|739
1692606600000|2023-08-21 08:30:00|190735.2|190645.2|190513|190423|190745.3|190655.3|190487.8|190397.8|771
1692606900000|2023-08-21 08:35:00|190522.6|190432.6|190459.4|190369.4|190605.5|190515.5|190446|190356|776
1692607200000|2023-08-21 08:40:00|190459.7|190369.7|190492.5|190402.5|190556.4|190466.4|190444.5|190354.5|605
1692607500000|2023-08-21 08:45:00|190492.6|190402.6|190406.7|190316.7|190563|190473|190397.8|190307.8|534
1692607800000|2023-08-21 08:50:00|190406.4|190316.4|190513.7|190423.7|190515.6|190425.6|190365.2|190275.2|691
1692608100000|2023-08-21 08:55:00|190512.8|190422.8|190539|190449|190558.3|190468.3|190432.4|190342.4|605
1692608400000|2023-08-21 09:00:00|190539.3|190449.3|190286.7|190196.7|190539.6|190449.6|190214.7|190124.7|658
1692608700000|2023-08-21 09:05:00|190286.6|190196.6|190384.9|190294.9|190385.1|190295.1|190176.2|190086.2|643
1692609000000|2023-08-21 09:10:00|190384.1|190294.1|190097.7|190007.7|190384.1|190294.1|190095|190005|681
1692609300000|2023-08-21 09:15:00|190097.6|190007.6|189894.9|189804.9|190099.4|190009.4|189887.3|189767.1|667
1692609600000|2023-08-21 09:20:00|189893.9|189803.9|189659.3|189569.3|189899.5|189809.5|189639.2|189549.2|794
1692609900000|2023-08-21 09:25:00|189659.2|189569.2|189861.8|189771.8|189866.2|189776.2|189649.8|189559.8|682
1692610200000|2023-08-21 09:30:00|189877.5|189787.5|189878.1|189788.1|189975|189885|189866.9|189776.9|600
1692610500000|2023-08-21 09:35:00|189878.3|189788.3|189809.8|189719.8|189931.3|189841.3|189784.4|189694.4|633
1692610800000|2023-08-21 09:40:00|189809.9|189719.9|190029.1|189939.1|190031.6|189941.6|189796.1|189706.1|600
1692611100000|2023-08-21 09:45:00|190028.5|189938.5|189802.8|189712.8|190035.1|189945.1|189761.2|189671.2|745
1692611400000|2023-08-21 09:50:00|189802.7|189712.7|189883.2|189793.2|189889|189799|189762.6|189672.6|672
1692611700000|2023-08-21 09:55:00|189883|189793|189835.2|189745.2|189985.1|189895.1|189825.7|189735.7|678
1692612000000|2023-08-21 10:00:00|189830.9|189740.9|189928.7|189838.7|189941.5|189851.5|189830.6|189740.6|588
1692612300000|2023-08-21 10:05:00|189928.4|189838.4|189894.5|189804.5|189939.6|189849.6|189786.6|189696.6|604
1692612600000|2023-08-21 10:10:00|189894.6|189804.6|189911.6|189821.6|189944.8|189854.8|189796.4|189706.4|544
1692612900000|2023-08-21 10:15:00|189910.4|189820.4|190092.1|190002.1|190098.8|190008.8|189870.9|189780.9|562
1692613200000|2023-08-21 10:20:00|190092.6|190002.6|190154.4|190064.4|190179.6|190089.6|190043.8|189953.8|637
1692613500000|2023-08-21 10:25:00|190154.5|190064.5|190269.8|190179.8|190295.9|190205.9|190149.4|190059.4|635
1692613800000|2023-08-21 10:30:00|190269.9|190179.9|190205.3|190115.3|190332.7|190242.7|190153.3|190063.3|682
1692614100000|2023-08-21 10:35:00|190205.7|190115.7|190247.5|190157.5|190263|190173|190202.4|190112.4|730
1692614400000|2023-08-21 10:40:00|190244.7|190154.7|190058.2|189968.2|190245.3|190155.3|190040.4|189950.4|622
1692614700000|2023-08-21 10:45:00|190058.4|189968.4|189965.2|189875.2|190058.6|189968.6|189944.6|189854.6|455
1692615000000|2023-08-21 10:50:00|189961.6|189871.6|190040.2|189950.2|190090.9|190000.9|189956|189866|445
1692615300000|2023-08-21 10:55:00|190037.5|189947.5|189997.2|189907.2|190053.6|189963.6|189971.8|189881.8|540
1692615600000|2023-08-21 11:00:00|190000.1|189910.1|189983.1|189893.1|190043.6|189953.6|189981|189891|672
1692615900000|2023-08-21 11:05:00|189983.5|189893.5|189954.5|189864.5|190021|189931|189893|189803|591
1692616200000|2023-08-21 11:10:00|189954.4|189864.4|189991|189901|190000.7|189910.7|189899.2|189809.2|587
1692616500000|2023-08-21 11:15:00|189999.6|189909.6|189954.2|189864.2|190006.4|189916.4|189934.8|189844.8|421
1692616800000|2023-08-21 11:20:00|189954.5|189864.5|189960.2|189870.2|190027.9|189937.9|189884.5|189794.5|639
1692617100000|2023-08-21 11:25:00|189959.5|189869.5|189916.4|189826.4|190063.4|189973.4|189911.5|189821.5|519
1692617400000|2023-08-21 11:30:00|189914.1|189824.1|189791.5|189661.5|189919.2|189829.2|189709.7|189619.7|655
1692617700000|2023-08-21 11:35:00|189793.7|189663.7|189821.9|189731.9|189890.9|189785.9|189732.5|189642.5|697
1692618000000|2023-08-21 11:40:00|189819.5|189729.5|189757.9|189667.9|189891.4|189801.4|189724.8|189634.8|672
1692618300000|2023-08-21 11:45:00|189756.6|189666.6|189594.4|189504.4|189775.2|189685.2|189576.7|189486.7|654
1692618600000|2023-08-21 11:50:00|189594.5|189504.5|189690.4|189600.4|189690.4|189600.4|189538.2|189448.2|575
1692618900000|2023-08-21 11:55:00|189692.1|189602.1|189569.7|189479.7|189735.5|189645.5|189568.2|189478.2|634
1692619200000|2023-08-21 12:00:00|189569.4|189479.4|189479.5|189389.5|189586.5|189496.5|189429.4|189339.4|726
1692619500000|2023-08-21 12:05:00|189480|189390|189597|189507|189625.8|189535.8|189480|189390|759
1692619800000|2023-08-21 12:10:00|189599|189509|189579.7|189489.7|189608|189518|189487.2|189397.2|693
1692620100000|2023-08-21 12:15:00|189578.1|189488.1|189812.9|189722.9|189817|189727|189568.2|189478.2|783
1692620400000|2023-08-21 12:20:00|189811.6|189721.6|189816.1|189726.1|189829|189739|189658|189568|815
1692620700000|2023-08-21 12:25:00|189815|189725|189851.9|189761.9|189885.1|189795.1|189769.1|189679.1|772
1692621000000|2023-08-21 12:30:00|189854|189764|189984|189894|190036.1|189946.1|189816.1|189726.1|833
1692621300000|2023-08-21 12:35:00|189985.9|189895.9|189916.3|189826.3|190023.3|189933.3|189887.7|189797.7|704
1692621600000|2023-08-21 12:40:00|189914.5|189824.5|189947.3|189857.3|189969.8|189879.8|189874.4|189784.4|779
1692621900000|2023-08-21 12:45:00|189946.7|189856.7|189883.8|189793.8|190001.9|189911.9|189859.2|189769.2|591
1692622200000|2023-08-21 12:50:00|189886.2|189796.2|189791.6|189701.6|189889.2|189799.2|189673.3|189583.3|800
1692622500000|2023-08-21 12:55:00|189790|189700|189908.1|189818.1|189937.1|189847.1|189779.4|189689.4|761
1692622800000|2023-08-21 13:00:00|189905.1|189815.1|190023.5|189933.5|190032.1|189942.1|189865.5|189775.5|739
1692623100000|2023-08-21 13:05:00|190023.6|189933.6|190170.9|190080.9|190174.7|190084.7|190005|189915|770
1692623400000|2023-08-21 13:10:00|190172.6|190082.6|189961.9|189871.9|190174.9|190084.9|189932.4|189842.4|727
1692623700000|2023-08-21 13:15:00|189962.1|189872.1|189959.4|189869.4|190099.4|190009.4|189909.4|189819.4|740
1692624000000|2023-08-21 13:20:00|189959.5|189869.5|189897.4|189807.4|189988.1|189898.1|189879.9|189789.9|576
1692624300000|2023-08-21 13:25:00|189897.5|189807.5|189753.4|189663.4|189899.6|189809.6|189716.2|189626.2|668
1692624600000|2023-08-21 13:30:00|189752.1|189662.1|189642.9|189552.9|189853.9|189763.9|189642.6|189552.6|859
1692624900000|2023-08-21 13:35:00|189642.8|189552.8|189917|189827|190002|189912|189629.2|189539.2|883
1692625200000|2023-08-21 13:40:00|189918.5|189828.5|189983.8|189893.8|190142.4|190052.4|189875.8|189785.8|833
1692625500000|2023-08-21 13:45:00|189983.6|189893.6|190037.2|189947.2|190152.2|190062.2|189979.1|189889.1|836
1692625800000|2023-08-21 13:50:00|190036|189946|189943.7|189853.7|190090|190000|189856.3|189766.3|858
1692626100000|2023-08-21 13:55:00|189944.1|189854.1|189724.5|189634.5|189957.5|189867.5|189719.2|189629.2|661
1692626400000|2023-08-21 14:00:00|189724.6|189634.6|189869.5|189779.5|189922.8|189832.8|189685|189595|791
1692626700000|2023-08-21 14:05:00|189869.6|189779.6|189985.4|189895.4|190007.4|189917.4|189777.2|189687.2|696
1692627000000|2023-08-21 14:10:00|189985.3|189895.3|190059.3|189969.3|190103.2|190013.2|189910.9|189820.9|744
1692627300000|2023-08-21 14:15:00|190058|189968|190172.2|190082.2|190181.8|190091.8|190006.3|189916.3|794
1692627600000|2023-08-21 14:20:00|190173.4|190083.4|190096.8|190006.8|190238.5|190148.5|190002.3|189912.3|774
1692627900000|2023-08-21 14:25:00|190096.9|190006.9|190328.1|190238.1|190345.4|190255.4|190088.8|189998.8|804
1692628200000|2023-08-21 14:30:00|190330.8|190240.8|190390.9|190300.9|190494.1|190404.1|190286.7|190196.7|773
1692628500000|2023-08-21 14:35:00|190391.1|190301.1|190328.3|190238.3|190487.4|190397.4|190312|190222|745
1692628800000|2023-08-21 14:40:00|190328.2|190238.2|190208.9|190118.9|190329.1|190239.1|190126.1|190036.1|765
1692629100000|2023-08-21 14:45:00|190223.2|190133.2|190148.1|190058.1|190256.4|190166.4|190119|190029|712
1692629400000|2023-08-21 14:50:00|190147|190057|190115.7|190025.7|190178.3|190088.3|190089.6|189999.6|742
1692629700000|2023-08-21 14:55:00|190116.6|190026.6|190146|190056|190148.7|190058.7|190006.6|189916.6|712
1692630000000|2023-08-21 15:00:00|190161.2|190071.2|190092|190002|190195.3|190105.3|190083.9|189993.9|759
1692630300000|2023-08-21 15:05:00|190091.9|190001.9|190030.5|189940.5|190091.9|190001.9|189883.2|189793.2|870
1692630600000|2023-08-21 15:10:00|190032.7|189942.7|190141.2|190051.2|190144.3|190054.3|189994.5|189904.5|747
1692630900000|2023-08-21 15:15:00|190142.8|190052.8|189986.7|189896.7|190176.8|190086.8|189977.6|189887.6|795
1692631200000|2023-08-21 15:20:00|189987.1|189897.1|190004.8|189914.8|190017.5|189924.9|189975|189874.4|669
1692631500000|2023-08-21 15:25:00|190004.6|189914.6|190096.8|190006.8|190113.6|190023.6|189978.7|189888.7|654
1692631800000|2023-08-21 15:30:00|190096.6|190006.6|189990.8|189900.8|190099.8|190009.8|189978.3|189888.3|527
1692632100000|2023-08-21 15:35:00|189991.4|189901.4|190034.9|189904.9|190038.9|189922.4|189979.3|189889.3|731
1692632400000|2023-08-21 15:40:00|190036.1|189906.1|190183.4|190093.4|190238.6|190148.6|189998.6|189868.6|760
1692632700000|2023-08-21 15:45:00|190182.6|190092.6|190131.4|190041.4|190182.6|190092.6|190125.9|190035.9|397
1692633000000|2023-08-21 15:50:00|190131.5|190041.5|190131.1|190041.1|190189.7|190099.7|190077.2|189987.2|471
1692633300000|2023-08-21 15:55:00|190130.5|190040.5|190068.6|189978.6|190133|190043|190025.5|189935.5|554
1692633600000|2023-08-21 16:00:00|190062.2|189972.2|189988.1|189858.1|190062.2|189972.2|189964.4|189858.1|579
1692633900000|2023-08-21 16:05:00|189987.7|189857.7|190033.1|189903.1|190114.7|189984.7|189967.3|189837.3|648
1692634200000|2023-08-21 16:10:00|190033.3|189903.3|189997.8|189867.8|190063.9|189933.9|189975.6|189845.6|657
1692634500000|2023-08-21 16:15:00|189997.5|189867.5|190055.8|189925.8|190059|189929|189967.8|189837.8|633
1692634800000|2023-08-21 16:20:00|190054.8|189924.8|190059.5|189929.5|190074.5|189944.5|190007.4|189877.4|635
1692635100000|2023-08-21 16:25:00|190059.4|189929.4|190011.6|189881.6|190065|189935|189991.7|189861.7|698
1692635400000|2023-08-21 16:30:00|190011|189881|190132.5|190042.5|190134.3|190044.3|190009.1|189879.1|833
1692635700000|2023-08-21 16:35:00|190132|190042|190134.4|190004.4|190147.4|190055.4|190079.8|189954.6|596
1692636000000|2023-08-21 16:40:00|190134.8|190004.8|190110.3|189980.3|190135.2|190005.2|190098.1|189968.1|694
1692636300000|2023-08-21 16:45:00|190110.2|189980.2|189987.5|189857.5|190117.7|189987.7|189975.3|189845.3|643
1692636600000|2023-08-21 16:50:00|189987.7|189857.7|190019.3|189889.3|190022.2|189892.2|189987.7|189857.7|585
1692636900000|2023-08-21 16:55:00|190018.5|189888.5|189990.3|189860.3|190027.3|189897.3|189968.4|189838.4|688
1692637200000|2023-08-21 17:00:00|189987.7|189857.7|190009.2|189879.2|190031.6|189901.6|189983.6|189853.6|608
1692637500000|2023-08-21 17:05:00|190009.4|189879.4|190006.2|189876.2|190015.7|189885.7|189996.3|189866.3|549
1692637800000|2023-08-21 17:10:00|190005.6|189875.6|190013.9|189883.9|190021.8|189891.8|190001.3|189871.3|512
1692638100000|2023-08-21 17:15:00|190013.6|189883.6|189996.9|189866.9|190014.4|189884.4|189987.6|189857.6|582
1692638400000|2023-08-21 17:20:00|189995.6|189865.6|189990.4|189860.4|190003.8|189873.8|189974.7|189844.7|757
1692638700000|2023-08-21 17:25:00|189989.8|189859.8|189900.3|189770.3|189989.8|189859.8|189856.7|189726.7|366
1692639000000|2023-08-21 17:30:00|189902.2|189772.2|189908.6|189778.6|189911.9|189781.9|189899|189769|227
1692639300000|2023-08-21 17:35:00|189908.7|189778.7|189981|189851|190014.6|189884.6|189902.9|189772.9|260
1692639600000|2023-08-21 17:40:00|189981.2|189851.2|189906.5|189776.5|189982.8|189852.8|189898.6|189768.6|424
1692639900000|2023-08-21 17:45:00|189906.6|189776.6|189804.9|189714.9|189913.4|189783.4|189802.7|189712.7|435
1692640200000|2023-08-21 17:50:00|189805.3|189715.3|189904.8|189774.8|189904.8|189795.3|189798.7|189708.7|609
1692640500000|2023-08-21 17:55:00|189902.8|189772.8|189981.8|189851.8|190013.5|189883.5|189897.4|189767.4|560
1692640800000|2023-08-21 18:00:00|189982|189852|189940.7|189810.7|189983.7|189853.7|189933|189803|508
1692641100000|2023-08-21 18:05:00|189941.9|189811.9|189920.7|189790.7|189959.9|189829.9|189915.2|189785.2|653
1692641400000|2023-08-21 18:10:00|189919.7|189789.7|189905|189775|189924.7|189794.7|189890|189760|550
1692641700000|2023-08-21 18:15:00|189905.4|189775.4|189906.1|189776.1|189917|189787|189891.4|189761.4|633
1692642000000|2023-08-21 18:20:00|189906.3|189776.3|189830.1|189700.1|189911.6|189781.6|189812.5|189682.5|727
1692642300000|2023-08-21 18:25:00|189830.2|189700.2|189856.5|189726.5|189877.5|189747.5|189823.9|189693.9|786
1692642600000|2023-08-21 18:30:00|189855.6|189725.6|189855|189725|189864.9|189734.9|189830.3|189700.3|679
1692642900000|2023-08-21 18:35:00|189855.2|189725.2|189843.2|189713.2|189861|189731|189838.9|189708.9|701
1692643200000|2023-08-21 18:40:00|189845|189715|189843.7|189713.7|189855.2|189725.2|189718.8|189588.8|672
1692643500000|2023-08-21 18:45:00|189843.6|189713.6|189820.9|189690.9|189844.4|189714.4|189793|189663|545
1692643800000|2023-08-21 18:50:00|189820.3|189690.3|189816.9|189686.9|189824.8|189694.8|189793|189663|570
1692644100000|2023-08-21 18:55:00|189816.1|189686.1|189799.3|189669.3|189836.9|189706.9|189795|189665|674
1692644400000|2023-08-21 19:00:00|189798.8|189668.8|189814.3|189684.3|189827.8|189697.8|189791.8|189661.8|762
1692644700000|2023-08-21 19:05:00|189816.4|189686.4|189835|189705|189836.3|189706.3|189795.4|189665.4|715
1692645000000|2023-08-21 19:10:00|189830.9|189700.9|189810.3|189680.3|189838.3|189708.3|189802.2|189672.2|710
1692645300000|2023-08-21 19:15:00|189810.7|189680.7|189817.5|189687.5|189827|189697|189799|189669|711
1692645600000|2023-08-21 19:20:00|189819.1|189689.1|189803.2|189673.2|189830.3|189700.3|189796.5|189666.5|550
1692645900000|2023-08-21 19:25:00|189803.1|189673.1|189677.8|189547.8|189803.4|189673.4|189633.9|189503.9|618
1692646200000|2023-08-21 19:30:00|189673.4|189543.4|189626|189496|189673.4|189543.4|189616.4|189486.4|659
1692646500000|2023-08-21 19:35:00|189626.1|189496.1|189602.4|189472.4|189638|189508|189602.4|189472.4|422
1692646800000|2023-08-21 19:40:00|189602.6|189472.6|189612.1|189482.1|189620.6|189490.6|189589|189459|510
1692647100000|2023-08-21 19:45:00|189611.3|189481.3|189578.1|189448.1|189625.1|189495.1|189569.6|189439.6|519
1692647400000|2023-08-21 19:50:00|189577.9|189447.9|189625.6|189495.6|189628.7|189498.7|189575|189445|630
1692647700000|2023-08-21 19:55:00|189625.5|189495.5|189629.3|189499.3|189633.8|189503.8|189614.7|189484.7|682
1692648000000|2023-08-21 20:00:00|189628.9|189498.9|189648.2|189518.2|189656.2|189526.2|189628.9|189498.9|600
1692648300000|2023-08-21 20:05:00|189648.4|189518.4|189651|189521|189655.9|189525.9|189634.8|189504.8|418
1692648600000|2023-08-21 20:10:00|189651.2|189521.2|189653.3|189523.3|189656.1|189526.1|189644.7|189514.7|336
1692648900000|2023-08-21 20:15:00|189653|189523|189710.7|189580.7|189710.7|189580.7|189653|189523|269
1692649200000|2023-08-21 20:20:00|189709.4|189579.4|189681.4|189551.4|189710.8|189580.8|189675.4|189545.4|318
1692649500000|2023-08-21 20:25:00|189681.2|189551.2|189699.8|189569.8|189704.3|189574.3|189678.9|189548.9|190
1692649800000|2023-08-21 20:30:00|189701|189571|189700.1|189570.1|189708.3|189578.3|189681.6|189551.6|148
1692650100000|2023-08-21 20:35:00|189699.1|189569.1|189698.9|189568.9|189706.2|189576.2|189696|189566|163
1692650400000|2023-08-21 20:40:00|189699.1|189569.1|189733.3|189603.3|189741.4|189611.4|189699.1|189569.1|158
1692650700000|2023-08-21 20:45:00|189733.6|189603.6|189743.8|189613.8|189782.2|189621.2|189733.6|189563.6|244
1692651000000|2023-08-21 20:50:00|189740.2|189610.2|189725.2|189595.2|189777|189610.2|189724.7|189552.8|145
1692651300000|2023-08-21 20:55:00|189760|189557|189801.5|189459.5|189903.8|189597.2|189722.8|189458.6|222
1692651600000|2023-08-21 21:00:00|189796.6|189454.6|189976|189634|189976|189634|189796.6|189454.6|37
1692651900000|2023-08-21 21:05:00|190009.9|189667.9|189997.1|189655.1|190015.8|189673.8|189996.8|189654.8|69
1692652200000|2023-08-21 21:10:00|189996.7|189654.7|190011.8|189669.8|190029.6|189687.6|189996.7|189654.7|85
1692652500000|2023-08-21 21:15:00|190014.5|189672.5|190033.8|189691.8|190034.7|189692.7|189979.2|189637.2|166
1692652800000|2023-08-21 21:20:00|190023.3|189681.3|190020.5|189678.5|190034|189692|190003.8|189661.8|144
1692653100000|2023-08-21 21:25:00|190010.1|189668.1|190007.1|189665.1|190037.9|189695.9|189988.1|189646.1|197
1692653400000|2023-08-21 21:30:00|190006.9|189664.9|190000.2|189658.2|190018|189676|189933.2|189591.2|359
1692653700000|2023-08-21 21:35:00|190000.4|189658.4|189998|189656|190022.5|189680.5|189987.6|189645.6|370
1692654000000|2023-08-21 21:40:00|189998.3|189656.3|189998.7|189656.7|190025|189683|189988.3|189646.3|404
1692654300000|2023-08-21 21:45:00|189993.9|189651.9|189972.2|189630.2|190012.8|189670.8|189960.8|189618.8|514
1692654600000|2023-08-21 21:50:00|189983.9|189641.9|189998|189656|190029.3|189687.3|189961.1|189619.1|361
1692654900000|2023-08-21 21:55:00|190001.2|189659.2|190012.3|189670.3|190029|189687|189956.2|189614.2|439
1692655200000|2023-08-21 22:00:00|189997.4|189655.4|189985.9|189643.9|189997.4|189655.4|189937.4|189595.4|245
1692655500000|2023-08-21 22:05:00|189985.7|189643.7|189958.9|189616.9|189987.3|189645.3|189951.5|189609.5|285
1692655800000|2023-08-21 22:10:00|189958.3|189616.3|189985.7|189643.7|190005.4|189663.4|189954.1|189612.1|324
1692656100000|2023-08-21 22:15:00|189985.9|189643.9|189989.7|189647.7|190004.7|189662.7|189960.1|189618.1|419
1692656400000|2023-08-21 22:20:00|189989.8|189647.8|189976.6|189634.6|189999.3|189657.3|189966.3|189624.3|422
1692656700000|2023-08-21 22:25:00|189976.7|189634.7|189990|189648|189995.8|189653.8|189969.5|189627.5|351
1692657000000|2023-08-21 22:30:00|189989|189647|189979.5|189637.5|189997.5|189655.5|189961.5|189619.5|417
1692657300000|2023-08-21 22:35:00|189980.9|189638.9|189973|189631|190000.7|189658.7|189958.5|189616.5|376
1692657600000|2023-08-21 22:40:00|189972.7|189630.7|189972.8|189630.8|189990.6|189648.6|189951.9|189609.9|261
1692657900000|2023-08-21 22:45:00|189972.6|189630.6|189981.8|189639.8|189988.7|189646.7|189948.4|189606.4|271
1692658200000|2023-08-21 22:50:00|189981.6|189639.6|189983.8|189641.8|189995.2|189653.2|189968.9|189626.9|199
1692658500000|2023-08-21 22:55:00|189983.4|189641.4|189994.6|189652.6|189994.8|189652.8|189972.7|189630.7|190
1692658800000|2023-08-21 23:00:00|189988.1|189646.1|189991.5|189649.5|190004.6|189662.6|189977.1|189635.1|214
1692659100000|2023-08-21 23:05:00|189990.4|189648.4|189979.1|189637.1|189995.3|189653.3|189974.7|189632.7|84
1692659400000|2023-08-21 23:10:00|189979.8|189637.8|189993.1|189651.1|189996.3|189654.3|189979.8|189637.8|74
1692659700000|2023-08-21 23:15:00|189993.4|189651.4|189998.2|189656.2|189998.7|189656.7|189980.8|189638.8|88
1692660000000|2023-08-21 23:20:00|189981.4|189639.4|189989.8|189647.8|190010|189668|189979.4|189637.4|68
1692660300000|2023-08-21 23:25:00|189990.4|189648.4|189987.4|189645.4|190004.3|189662.3|189973.6|189631.6|102
1692660600000|2023-08-21 23:30:00|189985.2|189643.2|189977.9|189635.9|190000.5|189658.5|189968.6|189626.6|55
1692660900000|2023-08-21 23:35:00|189991.2|189649.2|189910.4|189568.4|189992.6|189650.6|189893.5|189551.5|187
1692661200000|2023-08-21 23:40:00|189910.5|189568.5|189907.6|189565.6|189915.6|189573.6|189901.8|189559.8|141
1692661500000|2023-08-21 23:45:00|189909|189567|189913.7|189571.7|189913.7|189571.7|189891.2|189549.2|133
1692661800000|2023-08-21 23:50:00|189910.8|189568.8|189897.9|189555.9|189913.8|189597.5|189893.1|189551.1|121
1692662100000|2023-08-21 23:55:00|189898.2|189556.2|189924.2|189582.2|189927.3|189591.2|189897.4|189555.4|241
1692662400000|2023-08-22 00:00:00|189915.2|189623.6|189931.2|189801.2|189963.7|189801.2|189820.7|189589|333
1692662700000|2023-08-22 00:05:00|189929.3|189799.3|189914.7|189784.7|189961.2|189831.2|189896.2|189766.2|1100
1692663000000|2023-08-22 00:10:00|189914|189784|189949.5|189819.5|189957|189827|189905.2|189775.2|623
1692663300000|2023-08-22 00:15:00|189949.4|189819.4|189950.2|189820.2|189954.2|189824.2|189932.2|189802.2|288
1692663600000|2023-08-22 00:20:00|189949.8|189819.8|189921.1|189791.1|189949.8|189819.8|189919.4|189789.4|274
1692663900000|2023-08-22 00:25:00|189921|189791|189932.6|189802.6|189932.6|189802.6|189916.9|189786.9|280
1692664200000|2023-08-22 00:30:00|189932.2|189802.2|189913|189783|189932.2|189802.2|189910.8|189780.8|303
1692664500000|2023-08-22 00:35:00|189912.7|189782.7|189914.6|189784.6|189922.6|189792.6|189903.8|189773.8|302
1692664800000|2023-08-22 00:40:00|189914.4|189784.4|189892.3|189762.3|189914.4|189784.4|189890.5|189760.5|266
1692665100000|2023-08-22 00:45:00|189892.1|189762.1|189856.5|189726.5|189898.6|189768.6|189852.7|189722.7|268
1692665400000|2023-08-22 00:50:00|189856.3|189726.3|189856|189726|189865|189735|189849.3|189719.3|256
1692665700000|2023-08-22 00:55:00|189855.6|189725.6|189863.7|189733.7|189884.7|189754.7|189840|189710|938
1692666000000|2023-08-22 01:00:00|189855.7|189725.7|189806.7|189676.7|189865.4|189735.4|189800.2|189670.2|633
1692666300000|2023-08-22 01:05:00|189806.5|189676.5|189950.5|189820.5|190081.8|189914.1|189800.8|189670.8|433
1692666600000|2023-08-22 01:10:00|189950.4|189820.4|189909.9|189779.9|189955|189825|189882.2|189752.2|342
1692666900000|2023-08-22 01:15:00|189910.4|189780.4|189899.4|189769.4|189919.4|189789.4|189898|189768|309
1692667200000|2023-08-22 01:20:00|189899.5|189769.5|189694.5|189564.5|189914.3|189784.3|189693.7|189563.7|457
1692667500000|2023-08-22 01:25:00|189694.9|189564.9|189636.6|189506.6|189699.3|189569.3|189631.8|189501.8|548
1692667800000|2023-08-22 01:30:00|189639.7|189509.7|189559.9|189429.9|189641.3|189511.3|189469.1|189339.1|726
1692668100000|2023-08-22 01:35:00|189560|189430|189643.1|189513.1|189654.5|189524.5|189540.2|189410.2|823
1692668400000|2023-08-22 01:40:00|189643|189513|189673.1|189543.1|189689.2|189559.2|189630.3|189500.3|611
1692668700000|2023-08-22 01:45:00|189673.3|189543.3|189781.9|189651.9|189825.2|189695.2|189644.3|189514.3|346
1692669000000|2023-08-22 01:50:00|189782.1|189652.1|189837.8|189707.8|189866.9|189736.9|189776.8|189646.8|416
1692669300000|2023-08-22 01:55:00|189835.9|189705.9|189786.4|189656.4|189837.8|189707.8|189776.2|189646.2|337
1692669600000|2023-08-22 02:00:00|189786.5|189656.5|189711.9|189581.9|189789.1|189659.1|189695.7|189565.7|360
1692669900000|2023-08-22 02:05:00|189714.1|189584.1|189693.2|189563.2|189718.2|189588.2|189681|189551|246
1692670200000|2023-08-22 02:10:00|189692.1|189562.1|189733.8|189603.8|189737.1|189607.1|189683.5|189553.5|284
1692670500000|2023-08-22 02:15:00|189733.5|189603.5|189714.4|189584.4|189749.2|189619.2|189703.8|189573.8|307
1692670800000|2023-08-22 02:20:00|189713.4|189583.4|189582.9|189452.9|189713.4|189583.4|189573.6|189443.6|399
1692671100000|2023-08-22 02:25:00|189582.7|189452.7|189609.5|189479.5|189609.5|189479.5|189580.4|189450.4|333
1692671400000|2023-08-22 02:30:00|189609.6|189479.6|189637.6|189507.6|189656.1|189526.1|189609.5|189479.5|405
1692671700000|2023-08-22 02:35:00|189637.5|189507.5|189756.9|189626.9|189772.5|189642.5|189624.9|189494.9|420
1692672000000|2023-08-22 02:40:00|189756.7|189626.7|189807.9|189677.9|189840.7|189710.7|189752.4|189622.4|389
1692672300000|2023-08-22 02:45:00|189808|189678|189810.4|189680.4|189837.2|189707.2|189797.1|189667.1|347
1692672600000|2023-08-22 02:50:00|189812.1|189682.1|189770.3|189640.3|189814.6|189684.6|189760|189630|266
1692672900000|2023-08-22 02:55:00|189770.5|189640.5|189777.8|189647.8|189802|189672|189767.7|189637.7|282
1692673200000|2023-08-22 03:00:00|189778.8|189648.8|189768.2|189638.2|189811.8|189681.8|189767.5|189637.5|318
1692673500000|2023-08-22 03:05:00|189768|189638|189633.4|189503.4|189768.1|189638.1|189631.6|189501.6|411
1692673800000|2023-08-22 03:10:00|189633.6|189503.6|189563.6|189433.6|189633.7|189503.7|189550|189420|391
1692674100000|2023-08-22 03:15:00|189563.9|189433.9|189587.8|189457.8|189622.2|189492.2|189534|189404|531
1692674400000|2023-08-22 03:20:00|189587.5|189457.5|189647|189517|189652.2|189522.2|189574.9|189444.9|450
1692674700000|2023-08-22 03:25:00|189646.9|189516.9|189618.9|189488.9|189646.9|189516.9|189605.3|189475.3|323
1692675000000|2023-08-22 03:30:00|189618.7|189488.7|189620.7|189490.7|189625|189495|189615.3|189485.3|286
1692675300000|2023-08-22 03:35:00|189620.8|189490.8|189566.2|189436.2|189627|189497|189554.1|189424.1|323
1692675600000|2023-08-22 03:40:00|189566.3|189436.3|189555.7|189425.7|189579|189449|189543.9|189413.9|253
1692675900000|2023-08-22 03:45:00|189555.8|189425.8|189556.7|189426.7|189565.3|189435.3|189534|189404|310
1692676200000|2023-08-22 03:50:00|189555.8|189425.8|189581.4|189451.4|189587.2|189457.2|189544.8|189414.8|497
1692676500000|2023-08-22 03:55:00|189582|189452|189559.1|189429.1|189586.7|189456.7|189548.9|189418.9|340
1692676800000|2023-08-22 04:00:00|189559|189429|189562.7|189432.7|189568.5|189438.5|189550.4|189420.4|207
1692677100000|2023-08-22 04:05:00|189563|189433|189562.5|189432.5|189569.6|189439.6|189558.5|189428.5|141
1692677400000|2023-08-22 04:10:00|189562.9|189432.9|189563.6|189433.6|189583|189453|189561.8|189431.8|185
1692677700000|2023-08-22 04:15:00|189563.4|189433.4|189572.3|189442.3|189581.5|189451.5|189541.2|189411.2|207
1692678000000|2023-08-22 04:20:00|189572.5|189442.5|189567|189437|189573.4|189443.4|189562.3|189432.3|155
1692678300000|2023-08-22 04:25:00|189567.2|189437.2|189583.7|189453.7|189588.5|189458.5|189565.3|189435.3|200
1692678600000|2023-08-22 04:30:00|189583.5|189453.5|189649.1|189519.1|189662.7|189532.7|189583.5|189453.5|261
1692678900000|2023-08-22 04:35:00|189649.3|189519.3|189655|189525|189661.3|189531.3|189622.6|189492.6|274
1692679200000|2023-08-22 04:40:00|189655.1|189525.1|189643.7|189513.7|189655.7|189525.7|189641.8|189511.8|160
1692679500000|2023-08-22 04:45:00|189643.8|189513.8|189632.3|189502.3|189644.7|189514.7|189588.3|189458.3|297
1692679800000|2023-08-22 04:50:00|189632.5|189502.5|189633.6|189503.6|189650.1|189520.1|189632|189502|202
1692680100000|2023-08-22 04:55:00|189633.7|189503.7|189643.6|189513.6|189655.4|189525.4|189633.5|189503.5|201
1692680400000|2023-08-22 05:00:00|189643.8|189513.8|189562|189432|189650.8|189520.8|189560.1|189430.1|286
1692680700000|2023-08-22 05:05:00|189561.6|189431.6|189578.1|189448.1|189581.7|189451.7|189527.5|189397.5|595
1692681000000|2023-08-22 05:10:00|189579|189449|189457.6|189327.6|189616.2|189486.2|189443.1|189313.1|414
1692681300000|2023-08-22 05:15:00|189455.3|189325.3|189479.6|189349.6|189486.1|189356.1|189455.1|189325.1|247
1692681600000|2023-08-22 05:20:00|189485.3|189355.3|189468.4|189338.4|189583.6|189453.6|189465.4|189335.4|391
1692681900000|2023-08-22 05:25:00|189470.1|189340.1|189462.3|189332.3|189481.7|189351.7|189434.5|189304.5|573
1692682200000|2023-08-22 05:30:00|189468.1|189338.1|189634.8|189504.8|189650.7|189520.7|189466.4|189336.4|534
1692682500000|2023-08-22 05:35:00|189633.4|189503.4|189546|189416|189642.2|189512.2|189535.2|189405.2|456
1692682800000|2023-08-22 05:40:00|189546.1|189416.1|189492.2|189362.2|189564.5|189434.5|189487.5|189357.5|447
1692683100000|2023-08-22 05:45:00|189493.5|189363.5|189537.5|189407.5|189542.9|189412.9|189488|189358|334
1692683400000|2023-08-22 05:50:00|189537.9|189407.9|189475.5|189345.5|189540.9|189410.9|189461.7|189331.7|329
1692683700000|2023-08-22 05:55:00|189475.4|189345.4|189486.6|189356.6|189591|189461|189458.7|189328.7|432
1692684000000|2023-08-22 06:00:00|189483.6|189353.6|189258.4|189128.4|189483.6|189353.6|189247.2|189117.8|881
1692684300000|2023-08-22 06:05:00|189264.1|189134.1|188932.9|188802.9|189287.8|189157.8|188884.9|188774.8|793
1692684600000|2023-08-22 06:10:00|188932|188802|188728.3|188598.3|189024.6|188894.6|188694.3|188564.3|905
1692684900000|2023-08-22 06:15:00|188726.6|188596.6|188436.5|188306.5|188881.2|188751.2|188426.9|188296.9|898
1692685200000|2023-08-22 06:20:00|188438.5|188308.5|188565.5|188435.5|188710.3|188580.3|188339.1|188209.1|1032
1692685500000|2023-08-22 06:25:00|188557.2|188427.2|188648.8|188558.8|188750.4|188649|188548.4|188418.8|838
1692685800000|2023-08-22 06:30:00|188649.3|188559.3|188690.3|188600.3|188707.2|188600.3|188622.9|188499.5|845
1692686100000|2023-08-22 06:35:00|188690.1|188600.1|188685.3|188555.3|188717.3|188602.5|188580.6|188476.4|832
1692686400000|2023-08-22 06:40:00|188682.3|188552.3|188663.5|188533.5|188898.5|188797.2|188615.2|188485.2|835
1692686700000|2023-08-22 06:45:00|188669.5|188539.5|188954|188864|189026.2|188912.5|188661.7|188531.7|841
1692687000000|2023-08-22 06:50:00|188954.5|188864.5|188817.3|188727.3|189031.1|188922.5|188774.3|188650|973
1692687300000|2023-08-22 06:55:00|188817.6|188727.6|188729.3|188639.3|188843.5|188753.5|188717.8|188627.8|847
1692687600000|2023-08-22 07:00:00|188740.8|188650.8|188812.6|188722.6|188852.2|188762.2|188591.3|188501.3|869
1692687900000|2023-08-22 07:05:00|188815.1|188725.1|188729.7|188639.7|188828.8|188738.8|188683.9|188593.9|935
1692688200000|2023-08-22 07:10:00|188731.1|188641.1|188697.7|188607.7|188790.5|188700.5|188636.7|188546.7|742
1692688500000|2023-08-22 07:15:00|188697.5|188607.5|188450.7|188360.7|188762.3|188672.3|188450.7|188360.7|802
1692688800000|2023-08-22 07:20:00|188451.7|188361.7|188358.9|188268.9|188459|188369|188302.6|188212.6|905
1692689100000|2023-08-22 07:25:00|188359.9|188269.9|188502.1|188412.1|188567.4|188477.4|188359.9|188269.9|735
1692689400000|2023-08-22 07:30:00|188497.9|188407.9|188420.8|188330.8|188566.1|188476.1|188420.8|188330.8|910
1692689700000|2023-08-22 07:35:00|188420.1|188330.1|188460.7|188370.7|188546.5|188456.5|188400|188310|804
1692690000000|2023-08-22 07:40:00|188460.8|188370.8|188312.6|188182.6|188471.1|188381.1|188284.2|188165.3|589
1692690300000|2023-08-22 07:45:00|188310.6|188180.6|187888.5|187758.5|188356.8|188226.8|187819.3|187689.3|943
1692690600000|2023-08-22 07:50:00|187893.9|187763.9|187794.1|187704.1|187932.9|187802.9|187683|187553|833
1692690900000|2023-08-22 07:55:00|187796.2|187706.2|187888.2|187798.2|187899|187809|187679.1|187589.1|838
1692691200000|2023-08-22 08:00:00|187894.4|187804.4|188000|187910|188009.4|187919.4|187863.3|187748.5|806
1692691500000|2023-08-22 08:05:00|187999.9|187909.9|188138.6|188048.6|188173.6|188083.6|187972.6|187882.6|826
1692691800000|2023-08-22 08:10:00|188138.9|188048.9|188189.1|188099.1|188203.6|188113.6|188109|188019|715
1692692100000|2023-08-22 08:15:00|188190.8|188100.8|188317.5|188227.5|188325.2|188235.2|188105.1|188015.1|862
1692692400000|2023-08-22 08:20:00|188317.6|188227.6|188299.3|188209.3|188535.9|188445.9|188277.9|188187.9|814
1692692700000|2023-08-22 08:25:00|188299|188209|188357|188267|188407.5|188317.5|188281.1|188191.1|784
1692693000000|2023-08-22 08:30:00|188353.9|188263.9|188351.6|188261.6|188482.7|188352.7|188293.8|188203.8|812
1692693300000|2023-08-22 08:35:00|188353.2|188263.2|188037.9|187947.9|188354.5|188264.5|188036.5|187946.5|760
1692693600000|2023-08-22 08:40:00|188038.1|187948.1|188241.3|188151.3|188265.6|188175.6|188036.5|187946.5|732
1692693900000|2023-08-22 08:45:00|188240.9|188150.9|188322.8|188232.8|188389.7|188299.7|188113.7|188023.7|781
1692694200000|2023-08-22 08:50:00|188323.6|188233.6|188258.6|188168.6|188389.9|188299.9|188258.6|188168.6|785
1692694500000|2023-08-22 08:55:00|188258.1|188168.1|188431.6|188341.6|188535.4|188405.4|188244.7|188154.7|818
1692694800000|2023-08-22 09:00:00|188432.5|188342.5|188457.6|188367.6|188607.2|188517.2|188351.3|188261.3|799
1692695100000|2023-08-22 09:05:00|188457.1|188367.1|188279.7|188189.7|188501.8|188411.8|188267.4|188177.4|555
1692695400000|2023-08-22 09:10:00|188279.1|188189.1|188398.8|188308.8|188398.8|188308.8|188261.6|188171.6|474
1692695700000|2023-08-22 09:15:00|188398.9|188308.9|188480.9|188390.9|188571.8|188481.8|188380.3|188290.3|774
1692696000000|2023-08-22 09:20:00|188481.2|188391.2|188554.2|188464.2|188629.1|188529.5|188455.3|188329.9|668
1692696300000|2023-08-22 09:25:00|188554.3|188464.3|188756.9|188666.9|188762.7|188672.7|188488.3|188398.3|724
1692696600000|2023-08-22 09:30:00|188754.4|188664.4|188455.8|188365.8|188754.4|188664.4|188431.6|188341.6|595
1692696900000|2023-08-22 09:35:00|188455.6|188365.6|188390.4|188300.4|188562.3|188472.3|188388.1|188298.1|665
1692697200000|2023-08-22 09:40:00|188390|188300|188167|188037|188392.3|188302.3|188155.7|188025.7|669
1692697500000|2023-08-22 09:45:00|188164.3|188034.3|188146.2|188016.2|188174.7|188044.7|188117.4|187987.4|952
1692697800000|2023-08-22 09:50:00|188139.5|188009.5|188157|188067|188323.2|188233.2|188116.1|188005.8|897
1692698100000|2023-08-22 09:55:00|188156.9|188066.9|187987.4|187897.4|188156.9|188066.9|187976.2|187886.2|750
1692698400000|2023-08-22 10:00:00|187987.8|187897.8|187933.3|187843.3|188096.6|188006.6|187926|187836|812
1692698700000|2023-08-22 10:05:00|187933.4|187843.4|187970.8|187880.8|188018.8|187925.4|187770.4|187661.4|782
1692699000000|2023-08-22 10:10:00|187971.1|187881.1|188002.4|187912.4|188085.2|187957.7|187831|187701|855
1692699300000|2023-08-22 10:15:00|188002.2|187912.2|188096.5|188006.5|188162.1|188072.1|187985.2|187858|819
1692699600000|2023-08-22 10:20:00|188096.8|188006.8|188052.8|187962.8|188218.7|188128.7|188030.8|187940.8|710
1692699900000|2023-08-22 10:25:00|188052.2|187962.2|188130.4|188040.4|188152.9|188062.9|188044.6|187954.6|704
1692700200000|2023-08-22 10:30:00|188130.3|188040.3|188193.7|188103.7|188230.8|188140.8|188041.4|187951.4|841
1692700500000|2023-08-22 10:35:00|188193.9|188103.9|188300.7|188170.7|188407|188291.8|188171.8|188081.8|864
1692700800000|2023-08-22 10:40:00|188299.7|188169.7|188149.4|188059.4|188309.7|188179.7|188001.8|187911.8|741
1692701100000|2023-08-22 10:45:00|188164|188074|188371.6|188241.6|188372.6|188266.4|188164|188067.2|968
1692701400000|2023-08-22 10:50:00|188383|188253|188320.7|188230.7|188387.3|188275.7|188202.7|188072.7|757
1692701700000|2023-08-22 10:55:00|188320.5|188230.5|188249|188119|188357.9|188230.5|188237.5|188107.5|859
1692702000000|2023-08-22 11:00:00|188248.7|188118.7|188210|188120|188261.9|188131.9|188101.4|187971.4|978
1692702300000|2023-08-22 11:05:00|188209.7|188119.7|188307.3|188217.3|188313.2|188223.2|188129.5|188039.5|812
1692702600000|2023-08-22 11:10:00|188307.2|188217.2|188227.5|188137.5|188334.3|188244.3|188148.6|188058.6|866
1692702900000|2023-08-22 11:15:00|188228|188138|188051.8|187961.8|188277.6|188187.6|188015.5|187925.5|770
1692703200000|2023-08-22 11:20:00|188051.3|187961.3|187913.8|187823.8|188083.5|187961.3|187903.8|187813.8|988
1692703500000|2023-08-22 11:25:00|187914.8|187824.8|188016.6|187926.6|188045|187928.8|187771|187681|873
1692703800000|2023-08-22 11:30:00|188014.2|187924.2|188015.6|187925.6|188016.5|187926.5|187839.8|187709.8|1081
1692704100000|2023-08-22 11:35:00|188015.3|187925.3|187895.6|187805.6|188026.8|187936.8|187891.2|187801.2|717
1692704400000|2023-08-22 11:40:00|187895.7|187805.7|187757.8|187667.8|187914.9|187824.9|187751.1|187661.1|706
1692704700000|2023-08-22 11:45:00|187757.7|187667.7|187480.6|187390.6|187757.7|187667.7|187463.6|187367.7|772
1692705000000|2023-08-22 11:50:00|187486.1|187396.1|187459.1|187369.1|187539.7|187423.1|187444.5|187354.5|849
1692705300000|2023-08-22 11:55:00|187458|187368|187686.2|187596.2|187693.8|187603.8|187456.1|187366.1|834
1692705600000|2023-08-22 12:00:00|187679.1|187589.1|187507.9|187417.9|187684.6|187594.6|187474|187367.6|927
1692705900000|2023-08-22 12:05:00|187508.7|187418.7|187353|187263|187548.4|187441.6|187308.3|187218.3|833
1692706200000|2023-08-22 12:10:00|187353.7|187263.7|187314.3|187224.3|187441.7|187351.7|187236.9|187146.9|1018
1692706500000|2023-08-22 12:15:00|187313.9|187223.9|187350.8|187260.8|187383.1|187293.1|187235.8|187145.8|899
1692706800000|2023-08-22 12:20:00|187351|187261|187460.1|187330.1|187484.4|187394.4|187266|187176|899
1692707100000|2023-08-22 12:25:00|187455.3|187325.3|187473.8|187383.8|187502.9|187412.9|187409.3|187295.6|912
1692707400000|2023-08-22 12:30:00|187474.1|187384.1|187333.4|187243.4|187490.1|187400.1|187271.7|187178.3|1025
1692707700000|2023-08-22 12:35:00|187333.3|187243.3|187227.5|187137.5|187464.2|187374.2|187223.7|187121.7|1055
1692708000000|2023-08-22 12:40:00|187228.1|187138.1|187606.1|187516.1|187606.6|187516.6|187218.7|187128.7|949
1692708300000|2023-08-22 12:45:00|187606.5|187516.5|187786|187656|187825.1|187726.7|187572.4|187482.4|1021
1692708600000|2023-08-22 12:50:00|187785.8|187655.8|188167.9|188037.9|188212.3|188094.2|187768.2|187643.7|1026
1692708900000|2023-08-22 12:55:00|188173.5|188043.5|188113.6|188023.6|188259.3|188169.3|188096.9|188006.9|1001
1692709200000|2023-08-22 13:00:00|188114.1|188024.1|187963.3|187873.3|188183.5|188093.5|187952.3|187862.3|984
1692709500000|2023-08-22 13:05:00|187958.4|187868.4|187780.5|187690.5|187972.5|187882.5|187750.8|187660.8|812
1692709800000|2023-08-22 13:10:00|187780.8|187690.8|187804.5|187714.5|187814.2|187724.2|187710.6|187592.2|866
1692710100000|2023-08-22 13:15:00|187798.9|187708.9|187653.3|187563.3|187935|187845|187642.4|187519.2|872
1692710400000|2023-08-22 13:20:00|187651.9|187561.9|187525.4|187395.4|187667.3|187577.3|187346.6|187256.6|906
1692710700000|2023-08-22 13:25:00|187525.5|187395.5|187493.8|187403.8|187568.9|187462.3|187390.6|187300.6|875
1692711000000|2023-08-22 13:30:00|187493.1|187403.1|187648.4|187558.4|187766.7|187676.7|187412.2|187322.2|1047
1692711300000|2023-08-22 13:35:00|187646.7|187556.7|187856.3|187766.3|187945.1|187834.8|187641.5|187551.5|932
1692711600000|2023-08-22 13:40:00|187857.1|187767.1|188075.1|187985.1|188101.6|188011.6|187834|187744|1026
1692711900000|2023-08-22 13:45:00|188074.9|187984.9|187935.8|187845.8|188075.7|187985.7|187821.2|187731.2|1011
1692712200000|2023-08-22 13:50:00|187937.8|187847.8|188118.1|188028.1|188171.4|188069.8|187880.2|187790.2|1062
1692712500000|2023-08-22 13:55:00|188118.2|188028.2|188226.1|187976.6|188248.2|188132|188025.7|187935.7|1081
1692712800000|2023-08-22 14:00:00|188220.5|188000.6|187600.2|187510.2|188231.8|188073.8|187584.4|187494.4|937
1692713100000|2023-08-22 14:05:00|187600|187510|187664.8|187574.8|187779.3|187652.9|187575.1|187484.5|980
1692713400000|2023-08-22 14:10:00|187664.5|187574.5|187475.4|187385.4|187673.7|187583.7|187460.7|187330.7|955
1692713700000|2023-08-22 14:15:00|187476.3|187386.3|187401.3|187311.3|187564.9|187474.9|187390.3|187300.3|919
1692714000000|2023-08-22 14:20:00|187400.9|187310.9|187605.6|187475.6|187624.6|187507.5|187398.6|187308.6|963
1692714300000|2023-08-22 14:25:00|187605.7|187475.7|187711.7|187621.7|187767|187662.7|187515.1|187425.1|1021
1692714600000|2023-08-22 14:30:00|187709.6|187619.6|187766.8|187676.8|187836.5|187746.5|187592.4|187502.4|971
1692714900000|2023-08-22 14:35:00|187761.9|187671.9|187751.9|187661.9|187887.7|187797.7|187739.1|187649.1|930
1692715200000|2023-08-22 14:40:00|187753.1|187663.1|187557.9|187467.9|187812.2|187722.2|187543.1|187453.1|946
1692715500000|2023-08-22 14:45:00|187553.7|187463.7|187482.2|187392.2|187683|187593|187470.7|187380.7|1002
1692715800000|2023-08-22 14:50:00|187482.8|187392.8|187564.6|187474.6|187603.2|187513.2|187447.7|187357.7|979
1692716100000|2023-08-22 14:55:00|187564.5|187474.5|187731.7|187641.7|187776.4|187686.4|187541.1|187451.1|956
1692716400000|2023-08-22 15:00:00|187731.9|187641.9|187785.2|187695.2|187830.5|187740.5|187701.5|187611.5|788
1692716700000|2023-08-22 15:05:00|187783.8|187693.8|187753.9|187663.9|187922.4|187832.4|187726.8|187636.8|982
1692717000000|2023-08-22 15:10:00|187755.4|187665.4|187707.9|187617.9|187793.1|187703.1|187600.4|187510.4|896
1692717300000|2023-08-22 15:15:00|187712.4|187622.4|187814.7|187724.7|187815.6|187725.6|187703.3|187613.3|677
1692717600000|2023-08-22 15:20:00|187814.2|187724.2|187763.2|187673.2|187823.5|187733.5|187763.2|187673.2|770
1692717900000|2023-08-22 15:25:00|187763|187673|187815.6|187725.6|187817|187727|187706.5|187616.5|727
1692718200000|2023-08-22 15:30:00|187814|187724|187807.9|187717.9|187823.4|187733.4|187794.3|187704.3|427
1692718500000|2023-08-22 15:35:00|187807.4|187717.4|187802.6|187712.6|187829.1|187739.1|187731.8|187641.8|640
1692718800000|2023-08-22 15:40:00|187802.7|187712.7|187786.5|187696.5|187819.2|187729.2|187756.4|187666.4|608
1692719100000|2023-08-22 15:45:00|187786.2|187696.2|187665.5|187575.5|187813.1|187723.1|187649.8|187559.8|668
1692719400000|2023-08-22 15:50:00|187665.1|187575.1|187859.1|187769.1|187868|187778|187659.3|187569.3|690
1692719700000|2023-08-22 15:55:00|187858.2|187768.2|188049.8|187959.8|188053.9|187963.9|187845.1|187755.1|663
1692720000000|2023-08-22 16:00:00|188051.4|187961.4|187990.9|187900.9|188059.5|187969.5|187987.7|187897.7|713
1692720300000|2023-08-22 16:05:00|187991.4|187901.4|188013|187923|188027|187937|187918.5|187789.7|624
1692720600000|2023-08-22 16:10:00|188012.9|187922.9|188031.9|187901.9|188035.2|187925.3|187975.6|187869|667
1692720900000|2023-08-22 16:15:00|188032.4|187902.4|188035.3|187905.3|188055|187925|188005.6|187875.6|707
1692721200000|2023-08-22 16:20:00|188036.7|187906.7|188112|187982|188243.3|188113.3|188036.6|187906.6|738
1692721500000|2023-08-22 16:25:00|188114.1|187984.1|188099|187969|188133.7|188003.7|188095.1|187965.1|578
1692721800000|2023-08-22 16:30:00|188099.5|187969.5|188166.9|188076.9|188181.2|188091.2|188071.1|187941.1|611
1692722100000|2023-08-22 16:35:00|188167.3|188077.3|188219.3|188129.3|188222.3|188132.3|188166.1|188043.1|591
1692722400000|2023-08-22 16:40:00|188219.4|188129.4|188210.8|188080.8|188244.2|188154.2|188193.8|188076|728
1692722700000|2023-08-22 16:45:00|188207.9|188077.9|188195.2|188065.2|188208.1|188078.1|188174.6|188044.6|388
1692723000000|2023-08-22 16:50:00|188196.2|188066.2|188176.7|188046.7|188202.4|188072.4|188168|188038|403
1692723300000|2023-08-22 16:55:00|188176.4|188046.4|188185|188055|188189.2|188059.2|188171.1|188041.1|416
1692723600000|2023-08-22 17:00:00|188182.1|188052.1|188178.1|188048.1|188240.4|188150.4|188149.8|188019.8|494
1692723900000|2023-08-22 17:05:00|188177|188047|188072|187942|188215.8|188085.8|188067.8|187937.8|538
1692724200000|2023-08-22 17:10:00|188073.1|187943.1|188096.8|187966.8|188121.1|187991.1|188064.9|187934.9|545
1692724500000|2023-08-22 17:15:00|188098.2|187968.2|188078.6|187988.6|188125.5|188024.9|188073.8|187966.8|508
1692724800000|2023-08-22 17:20:00|188078.5|187988.5|188098.8|188008.8|188102.9|188012.9|188021.6|187891.6|560
1692725100000|2023-08-22 17:25:00|188098.7|188008.7|188082.8|187992.8|188103.7|188013.7|188078.5|187988.5|635
1692725400000|2023-08-22 17:30:00|188082.6|187992.6|188104.4|187974.4|188114|188000.8|188081.8|187965.5|541
1692725700000|2023-08-22 17:35:00|188104.5|187974.5|188114.8|187984.8|188145.4|188015.4|188101|187971|587
1692726000000|2023-08-22 17:40:00|188114.5|187984.5|187995.7|187905.7|188121.3|187991.3|187990.6|187900.6|285
1692726300000|2023-08-22 17:45:00|187996.5|187906.5|187955.1|187865.1|187998.9|187908.9|187941.2|187829.3|516
1692726600000|2023-08-22 17:50:00|187955.3|187865.3|188034.3|187944.3|188035|187945|187954.8|187864.8|439
1692726900000|2023-08-22 17:55:00|188034.1|187944.1|187992.9|187862.9|188034.3|187944.3|187992.3|187862.3|628
1692727200000|2023-08-22 18:00:00|187992.8|187862.8|187921.2|187791.2|188045.6|187915.6|187885.7|187765.7|576
1692727500000|2023-08-22 18:05:00|187921.4|187791.4|187897.3|187767.3|187921.5|187791.5|187893.8|187763.8|651
1692727800000|2023-08-22 18:10:00|187897.1|187767.1|187899.8|187769.8|187908.6|187778.6|187889.8|187759.8|403
1692728100000|2023-08-22 18:15:00|187898.7|187768.7|187901.1|187771.1|187904|187774|187886.8|187756.8|255
1692728400000|2023-08-22 18:20:00|187901.2|187771.2|187896|187766|187918.2|187788.2|187892.5|187762.5|289
1692728700000|2023-08-22 18:25:00|187896.2|187766.2|187860.4|187730.4|187899.4|187769.4|187858|187728|617
1692729000000|2023-08-22 18:30:00|187859.9|187729.9|187858.8|187728.8|187863.5|187733.5|187854.9|187724.9|683
1692729300000|2023-08-22 18:35:00|187858|187728|187856.9|187726.9|187867.6|187737.6|187844.5|187714.5|505
1692729600000|2023-08-22 18:40:00|187856.8|187726.8|187857.5|187727.5|187873.8|187743.8|187852.2|187722.2|599
1692729900000|2023-08-22 18:45:00|187857.4|187727.4|187859|187729|187864|187734|187846.2|187716.2|566
1692730200000|2023-08-22 18:50:00|187859.1|187729.1|187862.6|187732.6|187865|187735|187849.2|187719.2|641
1692730500000|2023-08-22 18:55:00|187862.7|187732.7|187867|187737|187886.7|187756.7|187859.7|187729.7|573
1692730800000|2023-08-22 19:00:00|187866.9|187736.9|187866|187736|187872.1|187742.1|187849.5|187719.5|676
1692731100000|2023-08-22 19:05:00|187866.1|187736.1|187858.8|187728.8|187868.7|187738.7|187852.4|187722.4|609
1692731400000|2023-08-22 19:10:00|187858.9|187728.9|187864.3|187734.3|187869.3|187739.3|187854.9|187724.9|439
1692731700000|2023-08-22 19:15:00|187864.2|187734.2|187865.9|187735.9|187869.3|187739.3|187846.2|187716.2|313
1692732000000|2023-08-22 19:20:00|187865.6|187735.6|187935.6|187805.6|187937.4|187807.4|187856.9|187726.9|328
1692732300000|2023-08-22 19:25:00|187938.3|187808.3|187957.1|187827.1|187961.3|187831.3|187921|187791|324
1692732600000|2023-08-22 19:30:00|187958|187828|187994.1|187864.1|188000.6|187870.6|187949.2|187819.2|426
1692732900000|2023-08-22 19:35:00|187993.7|187863.7|188080.9|187950.9|188094.2|187964.2|187991.4|187861.4|560
1692733200000|2023-08-22 19:40:00|188081.6|187951.6|188045.4|187915.4|188141.1|188011.1|188044.4|187914.4|568
1692733500000|2023-08-22 19:45:00|188045.5|187915.5|188010.1|187880.1|188082.7|187952.7|188006.3|187876.3|497
1692733800000|2023-08-22 19:50:00|188009.9|187879.9|188000|187870|188013.1|187883.1|187989.1|187859.1|586
1692734100000|2023-08-22 19:55:00|187999.9|187869.9|188022.6|187892.6|188022.6|187892.6|187934.8|187804.8|640
1692734400000|2023-08-22 20:00:00|188013.8|187883.8|188009.7|187879.7|188026.7|187896.7|188007.1|187877.1|320
1692734700000|2023-08-22 20:05:00|188009.8|187879.8|188013|187883|188016|187886|188006|187876|210
1692735000000|2023-08-22 20:10:00|188014.1|187884.1|188023.7|187893.7|188031.2|187901.2|188013.5|187883.5|251
1692735300000|2023-08-22 20:15:00|188024.9|187894.9|188006.5|187876.5|188024.9|187894.9|187999.8|187869.8|238
1692735600000|2023-08-22 20:20:00|188006.6|187876.6|187998.5|187868.5|188032.3|187902.3|187994.9|187864.9|285
1692735900000|2023-08-22 20:25:00|187999.3|187869.3|187986.3|187856.3|188011.1|187881.1|187980.8|187850.8|498
1692736200000|2023-08-22 20:30:00|187983.3|187853.3|187994.2|187864.2|187996.8|187866.8|187977.2|187847.2|345
1692736500000|2023-08-22 20:35:00|187994|187864|187951.4|187821.4|187994|187864|187944.4|187814.4|273
1692736800000|2023-08-22 20:40:00|187950.6|187820.6|187933.6|187803.6|188012.8|187837.6|187927|187751.3|1181
1692737100000|2023-08-22 20:45:00|187985.3|187771.9|188000.7|187755.5|188035.5|187771.9|187967.1|187726.1|1146
1692737400000|2023-08-22 20:50:00|188008.7|187750.2|188053.7|187777|188133.7|187799.6|188002.5|187682.9|554
1692737700000|2023-08-22 20:55:00|188056.2|187767.4|188106.4|187764.4|188148.3|187817.3|187992.7|187650.7|982
1692738000000|2023-08-22 21:00:00|188058.4|187716.4|187996.5|187654.5|188132.5|187790.5|187985.2|187643.2|24
1692741300000|2023-08-22 21:55:00|188083.1|187741.1|188092.7|187750.7|188112|187770|188065.9|187723.9|56
1692741600000|2023-08-22 22:00:00|188092.9|187750.9|188071|187729|188128|187786|188058.2|187716.2|179
1692741900000|2023-08-22 22:05:00|188070.7|187728.7|188082.3|187740.3|188133.1|187791.1|188069.6|187727.6|138
1692742200000|2023-08-22 22:10:00|188083.8|187741.8|188068.7|187726.7|188098|187756|188061|187719|248
1692742500000|2023-08-22 22:15:00|188068.8|187726.8|188057.7|187715.7|188090.4|187748.4|188054|187712|243
1692742800000|2023-08-22 22:20:00|188058|187716|188049.9|187707.9|188060.5|187718.5|188041.5|187699.5|133
1692743100000|2023-08-22 22:25:00|188048.5|187706.5|188048.3|187706.3|188061.6|187719.6|188047.3|187705.3|93
1692743400000|2023-08-22 22:30:00|188048.1|187706.1|188048.5|187706.5|188049.4|187707.4|188043.2|187701.2|112
1692743700000|2023-08-22 22:35:00|188048.7|187706.7|188031.7|187689.7|188049.3|187707.3|188031.2|187689.2|111
1692744000000|2023-08-22 22:40:00|188031.9|187689.9|188033.2|187691.2|188035.6|187693.6|188030.7|187688.7|75
1692744300000|2023-08-22 22:45:00|188033.3|187691.3|188053.2|187711.2|188063.1|187721.1|188027.8|187685.8|153
1692744600000|2023-08-22 22:50:00|188053.1|187711.1|188053.4|187711.4|188060.6|187718.6|188052.6|187710.6|93
1692744900000|2023-08-22 22:55:00|188055.5|187713.5|188056.5|187714.5|188057.1|187715.1|188052.8|187710.8|87
1692745200000|2023-08-22 23:00:00|188054.2|187712.2|187930.3|187588.3|188059.1|187717.1|187894.4|187552.4|273
1692745500000|2023-08-22 23:05:00|187930.5|187588.5|187873.7|187627.2|187934.7|187637.4|187869.7|187588.3|298
1692745800000|2023-08-22 23:10:00|187874.1|187627.6|188387|188087.8|188437.2|188095.2|187861.2|187612.8|268
1692746100000|2023-08-22 23:15:00|188387.9|188088|188185.3|187920.9|188388.3|188124|188178.1|187891|245
1692746400000|2023-08-22 23:20:00|188185.1|187921.4|188183.1|187907.4|188195|187924.8|188177.1|187891.1|99
1692746700000|2023-08-22 23:25:00|188182.7|187907.2|188170.5|187905.4|188195.3|187921.5|188160.9|187854.6|159
1692747000000|2023-08-22 23:30:00|188171.9|187905.5|188165.9|187911.5|188178.1|187923|188164.4|187884.8|215
1692747300000|2023-08-22 23:35:00|188166|187911.6|188169.6|187917.9|188190.3|187924.6|188162.6|187878.9|193
1692747600000|2023-08-22 23:40:00|188169.7|187917.5|188164.9|187899.6|188186.1|187969|188157.4|187892.7|300
1692747900000|2023-08-22 23:45:00|188165.2|187899.8|188163.4|187906.1|188184.6|187918.3|188161.3|187881.7|299
1692748200000|2023-08-22 23:50:00|188163.5|187909|188167.4|187921.4|188171.8|187944.5|188156.7|187896.8|478
1692748500000|2023-08-22 23:55:00|188167.2|187921.6|188155.8|187938.3|188168.7|187942.9|188147.6|187910.5|383
1692748800000|2023-08-23 00:00:00|188117.2|187987.2|188121|187917.1|188169.1|188002.5|188081.2|187913.6|429
1692749100000|2023-08-23 00:05:00|188120.9|187920.3|187978.1|187848.1|188120.9|187960.1|187976.8|187815.9|424
1692749400000|2023-08-23 00:10:00|187977.9|187847.9|187976.3|187846.3|187988|187858|187964|187834|626
1692749700000|2023-08-23 00:15:00|187969.1|187839.1|187863.9|187733.9|187978|187848|187861.8|187731.8|656
1692750000000|2023-08-23 00:20:00|187869|187739|187886|187756|187890.6|187760.6|187861.7|187731.7|600
1692750300000|2023-08-23 00:25:00|187885.8|187755.8|187856.8|187726.8|187885.8|187755.8|187851.7|187721.7|502
1692750600000|2023-08-23 00:30:00|187857.2|187727.2|187845.5|187715.5|187867.9|187737.9|187842.6|187712.6|613
1692750900000|2023-08-23 00:35:00|187845.6|187715.6|187859.6|187729.6|187864.8|187734.8|187811.7|187681.7|474
1692751200000|2023-08-23 00:40:00|187859.3|187729.3|187923.4|187793.4|187930.2|187800.2|187852|187722|356
1692751500000|2023-08-23 00:45:00|187922.3|187792.3|187930.7|187800.7|187943.9|187813.9|187900.6|187770.6|527
1692751800000|2023-08-23 00:50:00|187931.1|187801.1|187893.5|187763.5|188032.9|187902.9|187885.5|187731.8|669
1692752100000|2023-08-23 00:55:00|187893.6|187763.6|187942.9|187812.9|187952.1|187822.1|187891.6|187761.6|655
1692752400000|2023-08-23 01:00:00|187942.6|187812.6|188001.8|187871.8|188025.6|187895.6|187924|187794|692
1692752700000|2023-08-23 01:05:00|188002.6|187872.6|187951.3|187821.3|188014.1|187884.1|187951.3|187821.3|565
1692753000000|2023-08-23 01:10:00|187951.7|187821.7|187775.5|187645.5|187951.7|187821.7|187768.2|187632.7|674
1692753300000|2023-08-23 01:15:00|187775.6|187645.6|187580.1|187450.1|187775.6|187645.6|187509.8|187335.8|988
1692753600000|2023-08-23 01:20:00|187580.4|187450.4|187495.7|187365.7|187585.4|187454.8|187481|187315.1|810
1692753900000|2023-08-23 01:25:00|187495.6|187365.6|187495.1|187365.1|187511.2|187381.2|187468.2|187338.2|590
1692754200000|2023-08-23 01:30:00|187495.5|187365.5|187542.5|187412.5|187556.2|187426.2|187472.1|187342.1|503
1692754500000|2023-08-23 01:35:00|187542.2|187412.2|187560|187430|187562.9|187432.9|187489.1|187359.1|286
1692754800000|2023-08-23 01:40:00|187560.2|187430.2|187530.2|187400.2|187568.7|187438.7|187518|187388|480
1692755100000|2023-08-23 01:45:00|187529.6|187399.6|187553|187423|187563.8|187433.8|187529.1|187399.1|282
1692755400000|2023-08-23 01:50:00|187551.9|187421.9|187532.4|187402.4|187561.4|187431.4|187523.7|187393.7|364
1692755700000|2023-08-23 01:55:00|187531.6|187401.6|187543.9|187413.9|187566.9|187436.9|187528.5|187398.5|544
1692756000000|2023-08-23 02:00:00|187542.7|187412.7|187626.2|187496.2|187639.3|187509.3|187535.5|187405.5|597
1692756300000|2023-08-23 02:05:00|187625.4|187495.4|187606.5|187476.5|187628.2|187498.2|187587.2|187457.2|657
1692756600000|2023-08-23 02:10:00|187606.2|187476.2|187630.3|187500.3|187637.5|187507.5|187597|187467|311
1692756900000|2023-08-23 02:15:00|187628.5|187498.5|187626.7|187496.7|187639.3|187509.3|187619.6|187489.6|344
1692757200000|2023-08-23 02:20:00|187625.8|187495.8|187625|187495|187632.4|187502.4|187613.9|187483.9|408
1692757500000|2023-08-23 02:25:00|187625.1|187495.1|187631.2|187501.2|187634.6|187504.6|187622.2|187492.2|246
1692757800000|2023-08-23 02:30:00|187631.1|187501.1|187628.2|187498.2|187652.9|187522.9|187606.6|187476.6|515
1692758100000|2023-08-23 02:35:00|187628|187498|187629.9|187499.9|187644.9|187514.9|187624.7|187494.7|221
1692758400000|2023-08-23 02:40:00|187630.5|187500.5|187644.7|187514.7|187644.7|187514.7|187625.8|187495.8|151
1692758700000|2023-08-23 02:45:00|187642.2|187512.2|187744.6|187614.6|187752.9|187622.9|187632.1|187502.1|196
1692759000000|2023-08-23 02:50:00|187744.2|187614.2|187704.5|187574.5|187744.2|187614.2|187700.6|187570.6|316
1692759300000|2023-08-23 02:55:00|187704.6|187574.6|187704.9|187574.9|187716.2|187586.2|187698.1|187568.1|117
1692759600000|2023-08-23 03:00:00|187705.3|187575.3|187704.5|187574.5|187718.3|187588.3|187694.2|187564.2|175
1692759900000|2023-08-23 03:05:00|187712.7|187582.7|187702.8|187572.8|187713.9|187583.9|187695.8|187565.8|95
1692760200000|2023-08-23 03:10:00|187703.1|187573.1|187709.8|187579.8|187722.5|187592.5|187701|187571|203
1692760500000|2023-08-23 03:15:00|187710|187580|187705.6|187575.6|187716.9|187586.9|187701.7|187571.7|109
1692760800000|2023-08-23 03:20:00|187705.4|187575.4|187709.9|187579.9|187715.3|187585.3|187700.5|187570.5|144
1692761100000|2023-08-23 03:25:00|187709.8|187579.8|187717.7|187587.7|187717.8|187587.8|187705.6|187575.6|142
1692761400000|2023-08-23 03:30:00|187717.5|187587.5|187654.8|187524.8|187717.6|187587.6|187638.5|187508.5|291
1692761700000|2023-08-23 03:35:00|187654.5|187524.5|187550.9|187420.9|187654.5|187524.5|187541.3|187411.3|568
1692762000000|2023-08-23 03:40:00|187551.1|187421.1|187579.2|187449.2|187584|187454|187549.9|187419.9|316
1692762300000|2023-08-23 03:45:00|187579.6|187449.6|187584.7|187454.7|187590|187460|187579.4|187449.4|143
1692762600000|2023-08-23 03:50:00|187587.5|187457.5|187613.2|187483.2|187614.4|187484.4|187580|187450|162
1692762900000|2023-08-23 03:55:00|187611.5|187481.5|187606.4|187476.4|187614|187484|187600.4|187470.4|240
1692763200000|2023-08-23 04:00:00|187615|187485|187628|187498|187636.1|187506.1|187615|187485|298
1692763500000|2023-08-23 04:05:00|187627.6|187497.6|187623|187493|187628.7|187498.7|187606|187476|364
1692763800000|2023-08-23 04:10:00|187623.1|187493.1|187616.6|187486.6|187635.7|187505.7|187611.2|187481.2|386
1692764100000|2023-08-23 04:15:00|187617.8|187487.8|187620.2|187490.2|187630|187500|187611.3|187481.3|339
1692764400000|2023-08-23 04:20:00|187621.1|187491.1|187620.8|187490.8|187630.6|187500.6|187613.9|187483.9|395
1692764700000|2023-08-23 04:25:00|187620.9|187490.9|187616.6|187486.6|187630.2|187500.2|187616.6|187486.6|208
1692765000000|2023-08-23 04:30:00|187619.4|187489.4|187629.6|187499.6|187637.4|187507.4|187619.4|187489.4|225
1692765300000|2023-08-23 04:35:00|187630.1|187500.1|187632.5|187502.5|187636.1|187506.1|187625.9|187495.9|186
1692765600000|2023-08-23 04:40:00|187633.2|187503.2|187634.3|187504.3|187645.9|187515.9|187627.3|187497.3|262
1692765900000|2023-08-23 04:45:00|187635.1|187505.1|187623.5|187493.5|187639.7|187509.7|187620.4|187490.4|270
1692766200000|2023-08-23 04:50:00|187624.3|187494.3|187617.3|187487.3|187629.6|187499.6|187592.2|187462.2|408
1692766500000|2023-08-23 04:55:00|187617.5|187487.5|187607.6|187477.6|187621.9|187491.9|187594.7|187464.7|488
1692766800000|2023-08-23 05:00:00|187607.7|187477.7|187632|187502|187673.1|187543.1|187584.8|187454.8|576
1692767100000|2023-08-23 05:05:00|187632.1|187502.1|187630.3|187500.3|187643.8|187513.8|187609.9|187479.9|570
1692767400000|2023-08-23 05:10:00|187630.4|187500.4|187585.8|187455.8|187630.4|187500.4|187584.1|187454.1|472
1692767700000|2023-08-23 05:15:00|187589.5|187459.5|187621.9|187491.9|187643.4|187513.4|187584.6|187454.6|436
1692768000000|2023-08-23 05:20:00|187621.8|187491.8|187642|187512|187656.5|187526.5|187616|187486|738
1692768300000|2023-08-23 05:25:00|187640.6|187510.6|187627|187497|187654.2|187524.2|187605.6|187475.6|702
1692768600000|2023-08-23 05:30:00|187625|187495|187631.4|187501.4|187650.5|187520.5|187603.8|187473.8|827
1692768900000|2023-08-23 05:35:00|187629.5|187499.5|187630.6|187500.6|187657.6|187527.6|187606|187476|736
1692769200000|2023-08-23 05:40:00|187631|187501|187612.9|187482.9|187632.8|187502.8|187601.9|187471.9|708
1692769500000|2023-08-23 05:45:00|187613.1|187483.1|187623.6|187493.6|187651.6|187521.6|187598.4|187468.4|796
1692769800000|2023-08-23 05:50:00|187624.9|187494.9|187640.9|187510.9|187651.1|187521.1|187619.1|187489.1|861
1692770100000|2023-08-23 05:55:00|187643.3|187513.3|187547|187417|187643.3|187513.3|187507.1|187377.1|1039
1692770400000|2023-08-23 06:00:00|187551.2|187421.2|187428.8|187298.8|187551.9|187421.9|187405.4|187275.4|811
1692770700000|2023-08-23 06:05:00|187428.7|187298.7|187505.9|187375.9|187537.5|187407.5|187256.4|187126.4|976
1692771000000|2023-08-23 06:10:00|187507|187377|187333.9|187203.9|187508.1|187378.1|187297.7|187167.7|984
1692771300000|2023-08-23 06:15:00|187334|187204|187390.3|187260.3|187439.1|187309.1|187325.8|187195.8|594
1692771600000|2023-08-23 06:20:00|187389.9|187259.9|187529.4|187399.4|187549.3|187419.3|187373.3|187243.3|601
1692771900000|2023-08-23 06:25:00|187529.5|187399.5|187404.6|187274.6|187591.9|187461.9|187395.7|187265.7|708
1692772200000|2023-08-23 06:30:00|187404.4|187274.4|187431.7|187301.7|187471|187341|187394.6|187264.6|1036
1692772500000|2023-08-23 06:35:00|187430.5|187300.5|187669.6|187539.6|187677.7|187547.7|187395.1|187265.1|863
1692772800000|2023-08-23 06:40:00|187669.8|187539.8|187357.1|187227.1|187691.4|187561.4|187305.1|187186.9|1030
1692773100000|2023-08-23 06:45:00|187356.5|187226.5|187420.3|187290.3|187453.1|187340.1|187344|187217.2|1083
1692773400000|2023-08-23 06:50:00|187417|187287|187304.2|187214.2|187429.3|187322.4|187304.2|187214.2|911
1692773700000|2023-08-23 06:55:00|187302.4|187212.4|187535|187445|187554|187464|187294.9|187204.9|985
1692774000000|2023-08-23 07:00:00|187537.4|187447.4|187508.8|187418.8|187593.3|187503.3|187435.4|187345.4|840
1692774300000|2023-08-23 07:05:00|187508.6|187418.6|187421|187331|187515|187425|187419.4|187329.4|587
1692774600000|2023-08-23 07:10:00|187420.7|187330.7|187408.5|187318.5|187443.2|187353.2|187364.2|187274.2|572
1692774900000|2023-08-23 07:15:00|187408.6|187318.6|187279.3|187189.3|187408.6|187318.6|187206.2|187116.2|867
1692775200000|2023-08-23 07:20:00|187279|187189|187097.3|187007.3|187287|187197|187081.1|186991.1|811
1692775500000|2023-08-23 07:25:00|187097.8|187007.8|186878.1|186748.1|187097.8|187007.8|186860.7|186730.7|867
1692775800000|2023-08-23 07:30:00|186881.9|186751.9|187383.5|187253.5|187407.7|187277.7|186881.9|186751.9|1098
1692776100000|2023-08-23 07:35:00|187384|187254|187360.5|187270.5|187405.8|187278.4|187309.5|187179.5|936
1692776400000|2023-08-23 07:40:00|187360|187270|187351.2|187261.2|187402.6|187312.4|187330.6|187231.1|970
1692776700000|2023-08-23 07:45:00|187351.7|187261.7|187272.4|187182.4|187414.5|187324.5|187251.9|187161.9|861
1692777000000|2023-08-23 07:50:00|187273.5|187183.5|187069.2|186979.2|187296.3|187206.3|187019.2|186929.2|773
1692777300000|2023-08-23 07:55:00|187069.3|186979.3|186879.1|186537.1|187130|187032|186869.8|186535.7|974
1692777600000|2023-08-23 08:00:00|186863.8|186540.6|186758.6|186628.6|186945.6|186809.3|186712.3|186536.4|1153
1692777900000|2023-08-23 08:05:00|186755.2|186625.2|186686|186596|186770.3|186674.6|186672.9|186582.9|1084
1692778200000|2023-08-23 08:10:00|186683.7|186593.7|186447.7|186357.7|186705.3|186615.3|186396.3|186306.3|812
1692778500000|2023-08-23 08:15:00|186447.8|186357.8|186575.2|186445.2|186634.2|186537.1|186438.1|186348.1|985
1692778800000|2023-08-23 08:20:00|186576.7|186446.7|186998.7|186868.7|187021.3|186891.3|186536.6|186444|942
1692779100000|2023-08-23 08:25:00|187000.2|186870.2|186944.5|186854.5|187104.7|186974.7|186921.2|186831.2|856
1692779400000|2023-08-23 08:30:00|186973.7|186883.7|187069.3|186979.3|187249.5|187119.5|186973.7|186878.4|893
1692779700000|2023-08-23 08:35:00|187069.4|186979.4|187138.1|187008.1|187278.5|187148.5|187069.4|186951.2|915
1692780000000|2023-08-23 08:40:00|187136.1|187006.1|186956.1|186866.1|187136.1|187006.1|186921.3|186831.3|722
1692780300000|2023-08-23 08:45:00|186955.8|186865.8|186920.8|186790.8|187075.5|186985.5|186915.3|186785.3|832
1692780600000|2023-08-23 08:50:00|186914.9|186784.9|186855.4|186765.4|186949.7|186819.7|186765|186675|716
1692780900000|2023-08-23 08:55:00|186856.5|186766.5|186786.8|186696.8|186878.6|186788.6|186670.6|186580.6|718
1692781200000|2023-08-23 09:00:00|186780.2|186690.2|186933|186803|186941.4|186825|186773.2|186666.6|739
1692781500000|2023-08-23 09:05:00|186935.2|186805.2|186976.9|186846.9|186980.4|186850.4|186769.7|186663.6|768
1692781800000|2023-08-23 09:10:00|186980.1|186850.1|187026.6|186896.6|187067.5|186937.5|186881.8|186751.8|839
1692782100000|2023-08-23 09:15:00|187019|186889|187129.7|187039.7|187190.3|187060.3|186935.2|186805.2|787
1692782400000|2023-08-23 09:20:00|187128.7|187038.7|187033.2|186943.2|187151.8|187041.5|187002.9|186912.9|719
1692782700000|2023-08-23 09:25:00|187033.9|186943.9|186914.3|186824.3|187063.4|186973.4|186901.2|186811.2|754
1692783000000|2023-08-23 09:30:00|186917.8|186827.8|187007.2|186877.2|187032.3|186902.3|186881|186751|820
1692783300000|2023-08-23 09:35:00|187007.7|186877.7|186927.3|186837.3|187055.5|186925.5|186901.7|186811.7|626
1692783600000|2023-08-23 09:40:00|186927.5|186837.5|187181.6|187051.6|187210.8|187080.8|186918.5|186828.5|697
1692783900000|2023-08-23 09:45:00|187182.2|187052.2|187327|187237|187330|187240|187133.2|187003.2|838
1692784200000|2023-08-23 09:50:00|187328.9|187238.9|187108.6|187018.6|187347.5|187257.5|187052.2|186962.2|685
1692784500000|2023-08-23 09:55:00|187108.5|187018.5|187299.3|187209.3|187316.4|187226.4|187108.1|187018.1|620
1692784800000|2023-08-23 10:00:00|187300.4|187210.4|187200.6|187110.6|187300.4|187210.4|187157.1|187067.1|642
1692785100000|2023-08-23 10:05:00|187201|187111|187281.2|187191.2|187309.5|187219.5|187187.2|187097.2|614
1692785400000|2023-08-23 10:10:00|187281.3|187191.3|187395.6|187305.6|187399.1|187309.1|187280.3|187190.3|451
1692785700000|2023-08-23 10:15:00|187395.9|187305.9|187390.7|187300.7|187411.7|187321.7|187280.2|187190.2|671
1692786000000|2023-08-23 10:20:00|187389.9|187299.9|187375.9|187285.9|187415|187325|187315.6|187225.6|542
1692786300000|2023-08-23 10:25:00|187374.3|187284.3|187550.1|187460.1|187552.2|187462.2|187373|187283|573
1692786600000|2023-08-23 10:30:00|187550.8|187460.8|187576.5|187486.5|187578|187488|187514.3|187424.3|568
1692786900000|2023-08-23 10:35:00|187576.3|187486.3|187414.7|187324.7|187576.3|187486.3|187382.3|187292.3|727
1692787200000|2023-08-23 10:40:00|187414.8|187324.8|187464.9|187374.9|187490.8|187400.8|187365.2|187275.2|716
1692787500000|2023-08-23 10:45:00|187462.4|187372.4|187399.3|187309.3|187476.3|187386.3|187392.7|187302.7|664
1692787800000|2023-08-23 10:50:00|187399.4|187309.4|187416.7|187326.7|187425.1|187335.1|187395.5|187305.5|595
1692788100000|2023-08-23 10:55:00|187416.8|187326.8|187368.6|187278.6|187417.5|187327.5|187363.1|187273.1|485
1692788400000|2023-08-23 11:00:00|187368.7|187278.7|187378.2|187288.2|187406.2|187316.2|187359.7|187269.7|682
1692788700000|2023-08-23 11:05:00|187378.9|187288.9|187225.9|187135.9|187405.5|187315.5|187218.9|187124.3|791
1692789000000|2023-08-23 11:10:00|187227.1|187137.1|187420.5|187330.5|187429.1|187339.1|187227.1|187137.1|809
1692789300000|2023-08-23 11:15:00|187418.5|187328.5|187411.8|187321.8|187523.2|187433.2|187407.4|187317.4|937
1692789600000|2023-08-23 11:20:00|187410.2|187320.2|187337.8|187247.8|187411.6|187321.6|187291.2|187201.2|773
1692789900000|2023-08-23 11:25:00|187335.2|187245.2|187300.2|187210.2|187345.7|187255.7|187290.3|187200.3|723
1692790200000|2023-08-23 11:30:00|187302.8|187212.8|187251.3|187121.3|187303.1|187213.1|187183.7|187093.7|798
1692790500000|2023-08-23 11:35:00|187251.2|187121.2|187121.3|186991.3|187274|187164.9|187092.4|186962.4|948
1692790800000|2023-08-23 11:40:00|187121.5|186991.5|186900.3|186810.3|187123.4|186993.4|186860.5|186770.5|960
1692791100000|2023-08-23 11:45:00|186910.1|186820.1|186886.3|186796.3|187010.6|186920.6|186883.4|186793.4|840
1692791400000|2023-08-23 11:50:00|186888|186798|186918.9|186828.9|186927.8|186837.8|186861|186771|768
1692791700000|2023-08-23 11:55:00|186918.7|186828.7|186975.1|186885.1|186980.5|186890.5|186796.5|186706.5|742
1692792000000|2023-08-23 12:00:00|186976.8|186886.8|186907.4|186817.4|186985.7|186895.7|186870.7|186780.7|932
1692792300000|2023-08-23 12:05:00|186904.2|186814.2|187132|187042|187137.9|187047.9|186894.4|186804.4|973
1692792600000|2023-08-23 12:10:00|187131.5|187041.5|187000.3|186910.3|187192.2|187102.2|186991.8|186901.8|925
1692792900000|2023-08-23 12:15:00|187002|186912|187191.7|187061.7|187242.2|187152.2|186997.4|186907.4|884
1692793200000|2023-08-23 12:20:00|187191.2|187061.2|187133.9|187043.9|187243.4|187113.4|187066|186976|1055
1692793500000|2023-08-23 12:25:00|187134.3|187044.3|187156|187026|187171.9|187067.9|187031.2|186941.2|974
1692793800000|2023-08-23 12:30:00|187146.3|187016.3|187132.8|187042.8|187339.6|187249.6|187037.1|186921.3|1055
1692794100000|2023-08-23 12:35:00|187133.2|187043.2|186874.8|186784.8|187191.4|187101.4|186855.5|186765.5|865
1692794400000|2023-08-23 12:40:00|186888.6|186798.6|186754.8|186664.8|187005.5|186915.5|186699.1|186609.1|886
1692794700000|2023-08-23 12:45:00|186755.2|186665.2|186715.2|186625.2|186929|186839|186707.2|186600.4|955
1692795000000|2023-08-23 12:50:00|186716.5|186626.5|186766.5|186676.5|186800.7|186697.8|186698.8|186608.8|837
1692795300000|2023-08-23 12:55:00|186767.8|186677.8|186716.5|186626.5|186780.5|186690.5|186701.9|186611.9|944
1692795600000|2023-08-23 13:00:00|186717.1|186627.1|186703.5|186613.5|186759.8|186669.8|186691.3|186601.3|856
1692795900000|2023-08-23 13:05:00|186703.6|186613.6|186565.7|186475.7|186716.7|186626.7|186415.3|186325.3|909
1692796200000|2023-08-23 13:10:00|186565.4|186475.4|186237|186147|186606.7|186494|186219|186106.7|847
1692796500000|2023-08-23 13:15:00|186237.5|186147.5|185931|185801|186288.4|186198.4|185915.7|185800.9|964
1692796800000|2023-08-23 13:20:00|185931.2|185801.2|185935.9|185845.9|186122.3|186032.3|185905.8|185798.3|944
1692797100000|2023-08-23 13:25:00|185936.1|185846.1|185854|185764|185951.3|185847.9|185795.2|185705.2|881
1692797400000|2023-08-23 13:30:00|185856.8|185766.8|185780.5|185690.5|185895.8|185805.8|185779.9|185689.9|1028
1692797700000|2023-08-23 13:35:00|185783.5|185693.5|185668.9|185578.9|185783.5|185693.5|185509.1|185413.8|832
1692798000000|2023-08-23 13:40:00|185690.8|185600.8|185830.3|185488.3|185854.6|185689.3|185635.3|185484.6|899
1692798300000|2023-08-23 13:45:00|185823.5|185481.5|185344.1|185214.1|185823.5|185481.5|185010.8|184880.8|1127
1692798600000|2023-08-23 13:50:00|185347.8|185217.8|185433.8|185303.8|185549.5|185419.9|185319.3|185189.3|1028
1692798900000|2023-08-23 13:55:00|185434.9|185304.9|185356.2|185083.3|185449.6|185341.9|185146.5|185016.5|978
1692799200000|2023-08-23 14:00:00|185362.5|185082|185141.4|185051.4|185428.6|185233.8|184985|184895|991
1692799500000|2023-08-23 14:05:00|185142.1|185052.1|185208.3|185118.3|185232.9|185137.2|185034|184904|1030
1692799800000|2023-08-23 14:10:00|185208.7|185118.7|185270.1|185140.1|185386.7|185256.7|185171.3|185081.3|964
1692800100000|2023-08-23 14:15:00|185272.1|185142.1|185347.9|185257.9|185429.7|185337.4|185260.3|185130.3|906
1692800400000|2023-08-23 14:20:00|185350.4|185260.4|185323.6|185233.6|185487.1|185397.1|185230.5|185107.9|1008
1692800700000|2023-08-23 14:25:00|185329.9|185239.9|185291.6|185201.6|185353|185253|185191|185101|985
1692801000000|2023-08-23 14:30:00|185294|185204|185357.7|185267.7|185442.6|185337.3|185274.6|185184.6|999
1692801300000|2023-08-23 14:35:00|185357.9|185267.9|185297|185207|185375.4|185285.4|185176.2|185086.2|921
1692801600000|2023-08-23 14:40:00|185297.2|185207.2|185089.8|184999.8|185303.5|185213.5|185074|184984|1001
1692801900000|2023-08-23 14:45:00|185088.5|184998.5|185049.2|184919.2|185142.9|185040.2|184975.5|184885.5|1041
1692802200000|2023-08-23 14:50:00|185048.9|184918.9|185024.9|184894.9|185175.2|185085.2|184984.1|184865.6|1034
1692802500000|2023-08-23 14:55:00|185026.5|184896.5|185042.8|184952.8|185068.5|184978.5|184852|184762|908
1692802800000|2023-08-23 15:00:00|185042.7|184952.7|184789.9|184699.9|185042.8|184952.8|184737|184647|933
1692803100000|2023-08-23 15:05:00|184779.8|184689.8|184660|184570|184855.7|184765.7|184595.7|184465.7|848
1692803400000|2023-08-23 15:10:00|184660.7|184570.7|184712|184582|184729.3|184607.5|184571.3|184441.3|1069
1692803700000|2023-08-23 15:15:00|184710.6|184580.6|184571.3|184441.3|184785|184655|184555.8|184437.1|903
1692804000000|2023-08-23 15:20:00|184571.2|184441.2|184598.9|184508.9|184655.2|184565.2|184533.9|184426.3|779
1692804300000|2023-08-23 15:25:00|184598.5|184508.5|184601.9|184471.9|184652.5|184562.5|184509.3|184419.3|882
1692804600000|2023-08-23 15:30:00|184600|184470|184574.6|184484.6|184615.5|184490|184566.5|184466.4|634
1692804900000|2023-08-23 15:35:00|184574.5|184484.5|184324.3|184194.3|184575.7|184485.7|184323.1|184193.1|685
1692805200000|2023-08-23 15:40:00|184335.7|184205.7|184571.6|184481.6|184678.1|184548.1|184301|184203.9|862
1692805500000|2023-08-23 15:45:00|184572.8|184482.8|184633.5|184503.5|184647.3|184557.3|184532.1|184442.1|739
1692805800000|2023-08-23 15:50:00|184635.6|184505.6|184728.8|184638.8|184782.2|184668.7|184583|184493|836
1692806100000|2023-08-23 15:55:00|184728.6|184638.6|184816.5|184686.5|184836.1|184717.9|184726.1|184636.1|603
1692806400000|2023-08-23 16:00:00|184821.7|184691.7|184816.9|184686.9|184833.1|184703.1|184753.6|184623.6|833
1692806700000|2023-08-23 16:05:00|184817.2|184687.2|184957.4|184827.4|184961.7|184831.7|184808.6|184678.6|783
1692807000000|2023-08-23 16:10:00|184957.5|184827.5|184925.3|184795.3|184973.8|184843.8|184874.2|184744.2|731
1692807300000|2023-08-23 16:15:00|184925.8|184795.8|184927.1|184797.1|184944.8|184814.8|184910.2|184780.2|750
1692807600000|2023-08-23 16:20:00|184927.6|184797.6|184924.1|184794.1|184934.7|184804.7|184905.3|184775.3|595
1692807900000|2023-08-23 16:25:00|184926.7|184796.7|184932.9|184802.9|184942.1|184812.1|184910.4|184780.4|545
1692808200000|2023-08-23 16:30:00|184931.6|184801.6|184971.2|184841.2|184985.6|184855.6|184925.6|184795.6|684
1692808500000|2023-08-23 16:35:00|184971.3|184841.3|184961.1|184831.1|184975.5|184845.5|184946.5|184816.5|512
1692808800000|2023-08-23 16:40:00|184960.9|184830.9|184868.1|184738.1|184960.9|184830.9|184814.7|184684.7|833
1692809100000|2023-08-23 16:45:00|184869.7|184739.7|184878.3|184748.3|184894.3|184764.3|184857.5|184727.5|704
1692809400000|2023-08-23 16:50:00|184877.7|184747.7|184838.1|184708.1|184881.8|184761.1|184833.7|184703.7|746
1692809700000|2023-08-23 16:55:00|184839.8|184709.8|184855.9|184765.9|184857.6|184767.6|184822.6|184705.7|610
1692810000000|2023-08-23 17:00:00|184857.8|184767.8|184949.5|184819.5|184955.2|184865.2|184852.5|184762.5|627
1692810300000|2023-08-23 17:05:00|184949.7|184819.7|185065.4|184935.4|185078.5|184948.5|184949.7|184819.7|729
1692810600000|2023-08-23 17:10:00|185066|184936|184922.3|184792.3|185093.4|185003.4|184887.6|184778.9|583
1692810900000|2023-08-23 17:15:00|184922.2|184792.2|184899.1|184769.1|184974.8|184844.8|184895.4|184765.4|724
1692811200000|2023-08-23 17:20:00|184901.1|184771.1|184831.1|184741.1|184901.1|184771.1|184827.6|184717.6|533
1692811500000|2023-08-23 17:25:00|184830.8|184740.8|184872.9|184742.9|184877.5|184764.6|184826.7|184736.7|759
1692811800000|2023-08-23 17:30:00|184875.4|184745.4|184889.3|184759.3|184892.3|184762.3|184731.8|184635|782
1692812100000|2023-08-23 17:35:00|184887.8|184757.8|184894.2|184764.2|184906.5|184776.5|184873.6|184743.6|688
1692812400000|2023-08-23 17:40:00|184894.7|184764.7|184928.3|184798.3|184929.5|184799.5|184837.3|184707.3|735
1692812700000|2023-08-23 17:45:00|184928.4|184798.4|184960|184830|184974.9|184844.9|184928.4|184798.4|677
1692813000000|2023-08-23 17:50:00|184959.9|184829.9|184954.3|184824.3|184961.8|184833.5|184902.9|184792.4|684
1692813300000|2023-08-23 17:55:00|184953.9|184823.9|185051.4|184921.4|185068.7|184938.7|184939.6|184809.6|661
1692813600000|2023-08-23 18:00:00|185050.9|184920.9|185028.1|184898.1|185079.5|184949.5|185021.8|184891.8|863
1692813900000|2023-08-23 18:05:00|185030.4|184900.4|185035.5|184905.5|185056.7|184926.7|185016.8|184886.8|964
1692814200000|2023-08-23 18:10:00|185035.4|184905.4|185008.8|184878.8|185054.3|184924.3|185003.5|184873.5|830
1692814500000|2023-08-23 18:15:00|185007.9|184877.9|185077.6|184947.6|185089.5|184959.5|185007.9|184877.9|663
1692814800000|2023-08-23 18:20:00|185078|184948|185119.3|184989.3|185146.4|185016.4|185072.5|184942.5|768
1692815100000|2023-08-23 18:25:00|185117.7|184987.7|185120.2|184990.2|185144.4|185014.4|185105.7|184975.7|838
1692815400000|2023-08-23 18:30:00|185119.8|184989.8|185179|185049|185187.4|185080.2|185110.6|184980.6|843
1692815700000|2023-08-23 18:35:00|185178.2|185048.2|185136.8|185006.8|185184.1|185054.1|185129.9|184999.9|682
1692816000000|2023-08-23 18:40:00|185136.1|185006.1|185155.2|185025.2|185159.7|185029.7|185114.9|184984.9|896
1692816300000|2023-08-23 18:45:00|185155.1|185025.1|185165.6|185035.6|185176.2|185046.2|185150.2|185020.2|845
1692816600000|2023-08-23 18:50:00|185165.7|185035.7|185111.4|184981.4|185165.7|185035.7|185108.6|184978.6|753
1692816900000|2023-08-23 18:55:00|185110.6|184980.6|185109.5|184979.5|185115.6|184985.6|185047|184917|846
1692817200000|2023-08-23 19:00:00|185129.5|184999.5|185085.8|184955.8|185169.8|185039.8|185083.7|184953.7|795
1692817500000|2023-08-23 19:05:00|185086.7|184956.7|185114.2|184984.2|185169.3|185039.3|185076.7|184946.7|782
1692817800000|2023-08-23 19:10:00|185113.9|184983.9|185153.7|185023.7|185158.6|185028.6|185100.6|184970.6|601
1692818100000|2023-08-23 19:15:00|185153.4|185023.4|185178.3|185048.3|185185.6|185055.6|185149.2|185019.2|333
1692818400000|2023-08-23 19:20:00|185178.1|185048.1|185102.7|184972.7|185182.9|185052.9|185093.9|184963.9|432
1692818700000|2023-08-23 19:25:00|185102.4|184972.4|185066.1|184936.1|185129.8|184999.8|185063.3|184933.3|604
1692819000000|2023-08-23 19:30:00|185069.9|184939.9|185114.5|184984.5|185128.7|184998.7|185069.9|184939.9|841
1692819300000|2023-08-23 19:35:00|185115.2|184985.2|185076.5|184946.5|185130.4|185000.4|185074.3|184944.3|594
1692819600000|2023-08-23 19:40:00|185074.6|184944.6|185063.2|184933.2|185081.1|184951.1|185035.8|184905.8|738
1692819900000|2023-08-23 19:45:00|185063.5|184933.5|185058.9|184928.9|185072.1|184942.1|185054.7|184924.7|626
1692820200000|2023-08-23 19:50:00|185056.8|184926.8|185058.2|184928.2|185069.6|184939.6|185048.8|184918.8|886
1692820500000|2023-08-23 19:55:00|185058.3|184928.3|185094|184964|185188.5|185058.5|185057.8|184927.8|750
1692820800000|2023-08-23 20:00:00|185093.6|184963.6|185092.7|184962.7|185101.7|184971.7|185069.1|184939.1|824
1692821100000|2023-08-23 20:05:00|185097.7|184967.7|185127.6|184997.6|185172.8|185042.8|185097.7|184967.7|553
1692821400000|2023-08-23 20:10:00|185128.1|184998.1|185132.7|185002.7|185140.1|185010.1|185125.1|184995.1|500
1692821700000|2023-08-23 20:15:00|185132.5|185002.5|185147.7|185017.7|185149.9|185019.9|185130|185000|423
1692822000000|2023-08-23 20:20:00|185147.8|185017.8|184955.2|184825.2|185151.8|185021.8|184939.1|184776.5|885
1692822300000|2023-08-23 20:25:00|184994.8|184792.4|184967.5|184837.5|185026.7|184868.1|184922.3|184789.5|925
1692822600000|2023-08-23 20:30:00|184973.9|184843.9|185012|184882|185012.1|184882.1|184949.8|184797.8|781
1692822900000|2023-08-23 20:35:00|185012.3|184882.3|185002.1|184872.1|185027.4|184897.4|184997.8|184867.8|253
1692823200000|2023-08-23 20:40:00|185001.7|184871.7|184960.3|184681.4|185007.4|184877.4|184934.3|184679.7|312
1692823500000|2023-08-23 20:45:00|184977.8|184669.6|184987.8|184733.8|184988.8|184734.1|184909.4|184612.8|442
1692823800000|2023-08-23 20:50:00|184973|184722.7|184998.5|184746.6|185003.5|184772.5|184951.7|184680.3|101
1692824100000|2023-08-23 20:55:00|185014.3|184716.1|184888.4|184546.4|185018.6|184727.7|184844.7|184502.7|505
1692824400000|2023-08-23 21:00:00|184874.6|184532.6|184874.6|184532.6|184874.6|184532.6|184874.6|184532.6|1
1692825600000|2023-08-23 21:20:00|184769.8|184427.8|184770.6|184428.6|184770.7|184428.7|184769.8|184427.8|5
1692825900000|2023-08-23 21:25:00|184770.7|184428.7|184798.2|184456.2|184814|184472|184751.2|184409.2|307
1692826200000|2023-08-23 21:30:00|184791.2|184449.2|184811.6|184469.6|184825.3|184483.3|184777.2|184435.2|132
1692826500000|2023-08-23 21:35:00|184825.2|184483.2|184828.3|184486.3|184850|184508|184784.8|184442.8|261
1692826800000|2023-08-23 21:40:00|184828|184486|184833.1|184491.1|184850.6|184508.6|184766.3|184424.3|321
1692827100000|2023-08-23 21:45:00|184825.3|184483.3|184806.1|184464.1|184855|184513|184786.8|184444.8|418
1692827400000|2023-08-23 21:50:00|184807.5|184465.5|184843.7|184501.7|184887.8|184545.8|184788.5|184446.5|505
1692827700000|2023-08-23 21:55:00|184833.3|184491.3|184820.4|184478.4|184872.7|184530.7|184789.1|184447.1|540
1692828000000|2023-08-23 22:00:00|184793.7|184451.7|184876.4|184534.4|184876.4|184534.4|184767.4|184425.4|287
1692828300000|2023-08-23 22:05:00|184876.2|184534.2|184866.9|184524.9|184876.2|184534.2|184840.5|184498.5|200
1692828600000|2023-08-23 22:10:00|184866.5|184524.5|184850.8|184508.8|184875|184533|184842|184500|205
1692828900000|2023-08-23 22:15:00|184850.7|184508.7|184879.3|184537.3|184910.7|184568.7|184847.1|184505.1|260
1692829200000|2023-08-23 22:20:00|184891.8|184549.8|184861.5|184519.5|184900.9|184558.9|184849.1|184507.1|132
1692829500000|2023-08-23 22:25:00|184861.7|184519.7|184906.7|184564.7|184916.7|184574.7|184851.6|184509.6|188
1692829800000|2023-08-23 22:30:00|184906.8|184564.8|184907.4|184565.4|184909.2|184567.2|184905.2|184563.2|72
1692830100000|2023-08-23 22:35:00|184906.8|184564.8|184917.5|184575.5|184917.5|184575.5|184898.8|184556.8|59
1692830400000|2023-08-23 22:40:00|184917.6|184575.6|184905.9|184563.9|184921.4|184579.4|184877.9|184535.9|191
1692830700000|2023-08-23 22:45:00|184906|184564|184912.9|184570.9|184921|184579|184883.9|184541.9|91
1692831000000|2023-08-23 22:50:00|184916.1|184574.1|184914.7|184572.7|184924.3|184582.3|184912.7|184570.7|55
1692831300000|2023-08-23 22:55:00|184911.3|184569.3|184911.2|184569.2|184940.2|184598.2|184910.1|184568.1|53
1692831600000|2023-08-23 23:00:00|184910.5|184568.5|184910.9|184568.9|184934.7|184592.7|184906.2|184564.2|134
1692831900000|2023-08-23 23:05:00|184910.8|184568.8|184909|184567|184922|184580|184904.9|184562.9|94
1692832200000|2023-08-23 23:10:00|184911.4|184569.4|184859.4|184526.9|184915.4|184573.4|184834.2|184514.3|259
1692832500000|2023-08-23 23:15:00|184859.6|184521.7|184962.3|184663.4|185014.8|184687.9|184825.9|184521.7|463
1692832800000|2023-08-23 23:20:00|184968.5|184664.5|184975.3|184742.1|185044|184763.8|184968.5|184648|256
1692833100000|2023-08-23 23:25:00|184975.4|184742.3|184982.8|184755.7|184986.3|184771.6|184967.9|184736.4|153
1692833400000|2023-08-23 23:30:00|184980.7|184755.8|184982.8|184761.8|184983.4|184816.9|184940.8|184755|225
1692833700000|2023-08-23 23:35:00|184984.3|184762|184978.1|184763.2|184994.3|184829.1|184942.3|184755.4|169
1692834000000|2023-08-23 23:40:00|184977.7|184763|184984.6|184770.6|184996.9|184827.9|184930.7|184753.2|133
1692834300000|2023-08-23 23:45:00|184984.8|184770.7|184996.9|184795.4|185039.6|184855.9|184944.7|184761.6|271
1692834600000|2023-08-23 23:50:00|184997|184795.3|184994.9|184783|185031.9|184838.5|184950.4|184776.3|120
1692834900000|2023-08-23 23:55:00|184995|184782.9|185014.6|184759.7|185033.5|184829.6|184953.9|184738.3|326
1692835200000|2023-08-24 00:00:00|185015.7|184760.9|184889.5|184679.5|185023.4|184795.5|184786.3|184581.4|407
1692835500000|2023-08-24 00:05:00|184889.2|184679.2|184865.4|184735.4|184904.7|184749.3|184852.2|184671.9|477
1692835800000|2023-08-24 00:10:00|184865.2|184735.2|184807.7|184677.7|184870.3|184740.3|184796.3|184666.3|471
1692836100000|2023-08-24 00:15:00|184807.6|184677.6|184808.2|184678.2|184816.4|184686.4|184802.3|184672.3|502
1692836400000|2023-08-24 00:20:00|184808.1|184678.1|184727.8|184597.8|184809.7|184679.7|184698.3|184568.3|591
1692836700000|2023-08-24 00:25:00|184727.9|184597.9|184840.6|184710.6|184843.4|184713.4|184727.9|184597.9|463
1692837000000|2023-08-24 00:30:00|184840.5|184710.5|184850.1|184720.1|184868.6|184738.6|184826.7|184696.7|371
1692837300000|2023-08-24 00:35:00|184850.3|184720.3|184831.5|184701.5|184873.7|184725.1|184800.5|184667.2|427
1692837600000|2023-08-24 00:40:00|184831.7|184701.7|184877.1|184747.1|184882.9|184752.9|184831.7|184701.7|348
1692837900000|2023-08-24 00:45:00|184877.8|184747.8|184941.8|184811.8|184954.4|184824.4|184877.8|184747.8|289
1692838200000|2023-08-24 00:50:00|184942.5|184812.5|184910.7|184780.7|184963.3|184833.3|184910.7|184780.7|366
1692838500000|2023-08-24 00:55:00|184907.1|184777.1|184914|184784|184920.9|184790.9|184893.4|184763.4|666
1692838800000|2023-08-24 01:00:00|184910.4|184780.4|184951.8|184821.8|184951.8|184821.8|184898|184768|569
1692839100000|2023-08-24 01:05:00|184950|184820|184924.3|184794.3|184957|184827|184923.7|184793.7|332
1692839400000|2023-08-24 01:10:00|184923.8|184793.8|184949.2|184819.2|184951.9|184821.9|184923.8|184793.8|262
1692839700000|2023-08-24 01:15:00|184946.3|184816.3|184950.3|184820.3|184958.4|184828.4|184925.2|184795.2|291
1692840000000|2023-08-24 01:20:00|184947.8|184817.8|185087.3|184957.3|185126.2|184996.2|184944.6|184814.6|461
1692840300000|2023-08-24 01:25:00|185085.5|184955.5|185035.8|184905.8|185089|184959|185014.2|184851.8|526
1692840600000|2023-08-24 01:30:00|185036.5|184906.5|185027.3|184897.3|185045.2|184915.2|185001.4|184871.4|451
1692840900000|2023-08-24 01:35:00|185028.5|184898.5|184984.7|184854.7|185028.5|184898.5|184983.6|184853.6|452
1692841200000|2023-08-24 01:40:00|184984.9|184854.9|185032.8|184902.8|185033.7|184903.7|184960.3|184830.3|507
1692841500000|2023-08-24 01:45:00|185033|184903|185075.6|184945.6|185084.6|184954.6|185029|184899|274
1692841800000|2023-08-24 01:50:00|185075.1|184945.1|185078.6|184948.6|185085.7|184955.7|185065.1|184935.1|188
1692842100000|2023-08-24 01:55:00|185078.3|184948.3|185075.1|184945.1|185084.8|184954.8|185059.6|184929.6|251
1692842400000|2023-08-24 02:00:00|185075.2|184945.2|185019.9|184889.9|185077.6|184947.6|184980.8|184850.8|401
1692842700000|2023-08-24 02:05:00|185020.3|184890.3|184989.9|184859.9|185049.8|184919.8|184975|184845|370
1692843000000|2023-08-24 02:10:00|184989.8|184859.8|185024.6|184894.6|185035.6|184905.6|184956.1|184826.1|417
1692843300000|2023-08-24 02:15:00|185024.3|184894.3|184991|184861|185025.3|184895.3|184983.4|184853.4|370
1692843600000|2023-08-24 02:20:00|184991.2|184861.2|185015.5|184885.5|185018.5|184888.5|184991.2|184861.2|189
1692843900000|2023-08-24 02:25:00|185014.5|184884.5|185177.5|185047.5|185185.7|185055.7|185014.4|184884.4|277
1692844200000|2023-08-24 02:30:00|185177.2|185047.2|185027.1|184897.1|185181.7|185051.7|185019.2|184889.2|367
1692844500000|2023-08-24 02:35:00|185026.4|184896.4|185110.6|184980.6|185119.1|184989.1|185016.3|184886.3|443
1692844800000|2023-08-24 02:40:00|185110.2|184980.2|185109|184979|185112.8|184982.8|185099.7|184969.7|394
1692845100000|2023-08-24 02:45:00|185108.8|184978.8|185087.2|184957.2|185110.4|184980.4|185004|184874|405
1692845400000|2023-08-24 02:50:00|185087.3|184957.3|185105.7|184975.7|185113.2|184983.2|185086.3|184956.3|303
1692845700000|2023-08-24 02:55:00|185105.4|184975.4|185107.1|184977.1|185107.9|184977.9|185098.1|184968.1|354
1692846000000|2023-08-24 03:00:00|185107.3|184977.3|185110.2|184980.2|185115.6|184985.6|185097.3|184967.3|245
1692846300000|2023-08-24 03:05:00|185110.8|184980.8|185132.7|185002.7|185152.1|185022.1|185109.8|184979.8|376
1692846600000|2023-08-24 03:10:00|185132.5|185002.5|185121.5|184991.5|185140.5|185010.5|185118.6|184988.6|302
1692846900000|2023-08-24 03:15:00|185121.3|184991.3|184968.1|184838.1|185127|184997|184947.9|184817.9|343
1692847200000|2023-08-24 03:20:00|184968.3|184838.3|184993.5|184863.5|185026.7|184896.7|184963.6|184833.6|384
1692847500000|2023-08-24 03:25:00|184991.6|184861.6|184944.8|184814.8|184991.6|184861.6|184942.5|184812.5|553
1692847800000|2023-08-24 03:30:00|184950.6|184820.6|185002.6|184872.6|185003.5|184873.5|184942.5|184812.5|395
1692848100000|2023-08-24 03:35:00|185002.5|184872.5|185032.8|184902.8|185034.9|184904.9|184995.8|184865.8|526
1692848400000|2023-08-24 03:40:00|185034.5|184904.5|185026.2|184896.2|185040.3|184910.3|184997.4|184867.4|399
1692848700000|2023-08-24 03:45:00|185025.8|184895.8|185023.2|184893.2|185035|184905|185014|184884|416
1692849000000|2023-08-24 03:50:00|185023.1|184893.1|185032.1|184902.1|185042.6|184912.6|185019.5|184889.5|347
1692849300000|2023-08-24 03:55:00|185032|184902|185038.7|184908.7|185045.7|184915.7|185020.7|184890.7|316
1692849600000|2023-08-24 04:00:00|185038.6|184908.6|185032.6|184902.6|185043.3|184913.3|185027|184897|322
1692849900000|2023-08-24 04:05:00|185031.7|184901.7|185021.3|184891.3|185036.9|184906.9|185018.4|184888.4|163
1692850200000|2023-08-24 04:10:00|185021.1|184891.1|185013.5|184883.5|185026.5|184896.5|184993.2|184863.2|253
1692850500000|2023-08-24 04:15:00|185013.7|184883.7|185015.5|184885.5|185028.4|184898.4|185006.9|184876.9|327
1692850800000|2023-08-24 04:20:00|185015.6|184885.6|185095|184965|185107.5|184977.5|185008.6|184878.6|310
1692851100000|2023-08-24 04:25:00|185094.6|184964.6|185119.4|184989.4|185175|185045|185083.3|184953.3|430
1692851400000|2023-08-24 04:30:00|185119.6|184989.6|185249.1|185119.1|185258.8|185128.8|185112.9|184982.9|370
1692851700000|2023-08-24 04:35:00|185249|185119|185251.8|185121.8|185259|185129|185241.5|185111.5|203
1692852000000|2023-08-24 04:40:00|185251.9|185121.9|185164|185034|185258.4|185128.4|185151|185021|461
1692852300000|2023-08-24 04:45:00|185163.9|185033.9|185130.9|185000.9|185164.4|185034.4|185114.1|184984.1|410
1692852600000|2023-08-24 04:50:00|185130.7|185000.7|185011.2|184881.2|185135.9|185005.9|184987.1|184857.1|399
1692852900000|2023-08-24 04:55:00|185010.3|184880.3|185084.6|184954.6|185098.7|184968.7|184996.5|184866.5|475
1692853200000|2023-08-24 05:00:00|185081.1|184951.1|185016.9|184886.9|185081.1|184951.1|184965.7|184835.7|711
1692853500000|2023-08-24 05:05:00|185017|184887|185006.5|184876.5|185019.7|184889.7|184990.8|184860.8|698
1692853800000|2023-08-24 05:10:00|185006.3|184876.3|185009.5|184879.5|185021.2|184891.2|184995.7|184865.7|429
1692854100000|2023-08-24 05:15:00|185009.4|184879.4|184999.2|184869.2|185013.2|184883.2|184989.9|184859.9|251
1692854400000|2023-08-24 05:20:00|184999.5|184869.5|184996|184866|185005.4|184875.4|184989.1|184859.1|268
1692854700000|2023-08-24 05:25:00|184996.3|184866.3|185001.9|184871.9|185003.7|184873.7|184966.3|184836.3|333
1692855000000|2023-08-24 05:30:00|185002.4|184872.4|184964.4|184834.4|185013.8|184883.8|184952.8|184822.8|603
1692855300000|2023-08-24 05:35:00|184965.1|184835.1|184980|184850|184983.9|184853.9|184960.6|184830.6|377
1692855600000|2023-08-24 05:40:00|184979.9|184849.9|184999.3|184869.3|185006.2|184876.2|184968.9|184838.9|338
1692855900000|2023-08-24 05:45:00|185001|184871|184869.2|184739.2|185023|184893|184867.5|184737.5|483
1692856200000|2023-08-24 05:50:00|184868.6|184738.6|184956.5|184826.5|184971.8|184841.8|184831.6|184701.6|843
1692856500000|2023-08-24 05:55:00|184958.3|184828.3|184748.5|184618.5|184961.3|184831.3|184737.6|184607.6|668
1692856800000|2023-08-24 06:00:00|184753.3|184623.3|184999.3|184869.3|185114.3|184984.3|184746.9|184616.9|965
1692857100000|2023-08-24 06:05:00|184998|184868|184933.3|184803.3|185019.5|184889.5|184896.6|184766.6|1017
1692857400000|2023-08-24 06:10:00|184933.2|184803.2|184978.4|184848.4|185022.9|184892.9|184913.9|184783.9|767
1692857700000|2023-08-24 06:15:00|184978.5|184848.5|185167.8|185037.8|185190.6|185060.6|184958.6|184847.8|821
1692858000000|2023-08-24 06:20:00|185169.1|185039.1|185170.9|185040.9|185200.4|185070.4|185134.7|185004.7|829
1692858300000|2023-08-24 06:25:00|185170.8|185040.8|185177.3|185047.3|185196.4|185106.4|185055.6|184925.6|772
1692858600000|2023-08-24 06:30:00|185190.6|185060.6|185273.1|185143.1|185286.2|185156.2|185164.4|185034.4|946
1692858900000|2023-08-24 06:35:00|185274.6|185144.6|185580|185450|185602.2|185472.2|185265.4|185135.4|960
1692859200000|2023-08-24 06:40:00|185581.4|185451.4|185482.9|185352.9|185601.3|185494.5|185459.8|185344.3|1035
1692859500000|2023-08-24 06:45:00|185482.2|185352.2|185466.1|185376.1|185482.2|185381.6|185231.7|185141.7|774
1692859800000|2023-08-24 06:50:00|185465.7|185375.7|185595.2|185505.2|185596.3|185506.3|185443.4|185353.4|827
1692860100000|2023-08-24 06:55:00|185600.6|185510.6|185384.6|185294.6|185600.6|185510.6|185352.5|185262.5|842
1692860400000|2023-08-24 07:00:00|185385.6|185295.6|185409.3|185319.3|185439.5|185349.5|185353.3|185263.3|838
1692860700000|2023-08-24 07:05:00|185408.3|185318.3|185256.6|185166.6|185415.1|185325.1|185227.8|185137.8|833
1692861000000|2023-08-24 07:10:00|185256.9|185166.9|185365.5|185275.5|185415.3|185325.3|185241.8|185151.8|768
1692861300000|2023-08-24 07:15:00|185364.7|185274.7|185693.5|185563.5|185758.9|185648.4|185360.2|185270.2|977
1692861600000|2023-08-24 07:20:00|185691.8|185561.8|185635.7|185545.7|185839|185709|185622.4|185532.4|1035
1692861900000|2023-08-24 07:25:00|185635.5|185545.5|185626.9|185536.9|185691|185601|185608.5|185518.5|966
1692862200000|2023-08-24 07:30:00|185625.9|185535.9|185909.1|185819.1|185919.6|185829.6|185625.8|185535.8|885
1692862500000|2023-08-24 07:35:00|185909.6|185819.6|185979.3|185889.3|186024.2|185934.2|185895.2|185805.2|786
1692862800000|2023-08-24 07:40:00|185980.1|185890.1|186066.4|185976.4|186205.9|186075.9|185881.1|185791.1|788
1692863100000|2023-08-24 07:45:00|186066.5|185976.5|186428.7|186298.7|186486.6|186356.6|186057.8|185967.8|807
1692863400000|2023-08-24 07:50:00|186427.3|186297.3|186182.9|186092.9|186449.2|186319.2|186123.2|186033.2|786
1692863700000|2023-08-24 07:55:00|186182.4|186092.4|186248.1|186158.1|186254|186164|186099.3|186009.3|960
1692864000000|2023-08-24 08:00:00|186253.8|186163.8|186172.6|186082.6|186368.5|186261.4|186153.6|186063.6|931
1692864300000|2023-08-24 08:05:00|186172.3|186082.3|186133|186043|186176.2|186086.2|186003.9|185913.9|668
1692864600000|2023-08-24 08:10:00|186132.2|186042.2|186171.1|186081.1|186251.2|186145.3|186132.2|186042.2|715
1692864900000|2023-08-24 08:15:00|186173.5|186083.5|186068.5|185978.5|186213.1|186123.1|186047.9|185957.9|620
1692865200000|2023-08-24 08:20:00|186067.4|185977.4|185986.8|185896.8|186176|186086|185939|185849|911
1692865500000|2023-08-24 08:25:00|185986.9|185896.9|185984|185894|186006.2|185916.2|185834|185744|994
1692865800000|2023-08-24 08:30:00|185984.5|185894.5|186029|185939|186082.3|185992.3|185952.3|185862.3|972
1692866100000|2023-08-24 08:35:00|186028.9|185938.9|186182.1|186092.1|186239.2|186149.2|186012.4|185922.4|862
1692866400000|2023-08-24 08:40:00|186181.9|186091.9|186111.9|186021.9|186246.1|186156.1|186071.4|185968|883
1692866700000|2023-08-24 08:45:00|186168.4|186078.4|186203.5|186113.5|186230.5|186140.5|186014.6|185924.6|904
1692867000000|2023-08-24 08:50:00|186202.2|186112.2|186182.1|186092.1|186243.1|186153.1|186160|186070|881
1692867300000|2023-08-24 08:55:00|186177.8|186087.8|186147.9|186057.9|186222.3|186132.3|186085.5|185995.5|949
1692867600000|2023-08-24 09:00:00|186143.8|186053.8|186183.9|186093.9|186247.3|186157.3|186104.3|186014.3|840
1692867900000|2023-08-24 09:05:00|186184.2|186094.2|186253.2|186163.2|186300.7|186210.7|186110|186020|779
1692868200000|2023-08-24 09:10:00|186253.4|186163.4|186293.4|186203.4|186302|186212|186205.1|186115.1|691
1692868500000|2023-08-24 09:15:00|186294.3|186204.3|186451.2|186361.2|186455.7|186365.7|186292.8|186202.8|645
1692868800000|2023-08-24 09:20:00|186453.6|186363.6|186336.4|186246.4|186453.6|186363.6|186303.8|186213.8|825
1692869100000|2023-08-24 09:25:00|186336.5|186246.5|186340.7|186250.7|186361.7|186271.7|186294|186204|789
1692869400000|2023-08-24 09:30:00|186341.3|186251.3|186540.9|186450.9|186561.3|186471.3|186313.4|186223.4|838
1692869700000|2023-08-24 09:35:00|186540.8|186450.8|186611.5|186521.5|186711.6|186621.6|186520.2|186430.2|742
1692870000000|2023-08-24 09:40:00|186611.4|186521.4|186637.5|186547.5|186652.3|186562.3|186585.9|186495.9|653
1692870300000|2023-08-24 09:45:00|186637.3|186547.3|186620.2|186530.2|186637.3|186547.3|186488.6|186398.6|648
1692870600000|2023-08-24 09:50:00|186619.6|186529.6|186594.6|186504.6|186623.7|186533.7|186563.5|186473.5|650
1692870900000|2023-08-24 09:55:00|186548.4|186458.4|186571|186481|186596.7|186506.7|186446.3|186356.3|757
1692871200000|2023-08-24 10:00:00|186572.1|186482.1|186518|186428|186622.7|186532.7|186517.8|186427.8|714
1692871500000|2023-08-24 10:05:00|186517.9|186427.9|186371.9|186281.9|186535.8|186445.8|186345.8|186255.8|552
1692871800000|2023-08-24 10:10:00|186371.8|186281.8|186352.1|186262.1|186384.8|186294.8|186203.9|186113.9|605
1692872100000|2023-08-24 10:15:00|186354.3|186264.3|186157.7|186067.7|186387.2|186297.2|186125.1|186017.5|755
1692872400000|2023-08-24 10:20:00|186157.4|186067.4|185963|185873|186227.9|186137.9|185924.3|185834.3|778
1692872700000|2023-08-24 10:25:00|185962.7|185872.7|185865.4|185775.4|185970.6|185880.6|185808.2|185718.2|615
1692873000000|2023-08-24 10:30:00|185861.6|185771.6|186072.4|185982.4|186153.7|186063.7|185861.6|185771.6|714
1692873300000|2023-08-24 10:35:00|186072.9|185982.9|186019.2|185929.2|186086.4|185996.4|186017.4|185927.4|525
1692873600000|2023-08-24 10:40:00|186019.1|185929.1|185945|185855|186120.9|186030.9|185930.6|185840.6|711
1692873900000|2023-08-24 10:45:00|185944.8|185854.8|185847.4|185757.4|185961.9|185871.9|185841.4|185751.4|638
1692874200000|2023-08-24 10:50:00|185850|185760|185921.6|185831.6|185968.9|185878.9|185775.5|185685.5|674
1692874500000|2023-08-24 10:55:00|185919.9|185829.9|185953.1|185863.1|185968.4|185878.4|185828.1|185738.1|730
1692874800000|2023-08-24 11:00:00|185957.5|185867.5|185805.5|185715.5|185979.9|185889.9|185743.2|185653.2|714
1692875100000|2023-08-24 11:05:00|185806.7|185716.7|185972.1|185882.1|185973.9|185883.9|185806.7|185716.7|661
1692875400000|2023-08-24 11:10:00|185972|185882|185905.3|185815.3|185975.9|185885.9|185895.4|185805.4|555
1692875700000|2023-08-24 11:15:00|185904.9|185814.9|185836|185746|185905.3|185815.3|185809.4|185719.4|629
1692876000000|2023-08-24 11:20:00|185835.6|185745.6|186038.5|185948.5|186082|185992|185835.6|185745.6|757
1692876300000|2023-08-24 11:25:00|186037.6|185947.6|185951.3|185861.3|186062.3|185972.3|185918.2|185828.2|761
1692876600000|2023-08-24 11:30:00|185950.2|185860.2|185965.5|185875.5|185969.3|185879.3|185910.5|185820.5|651
1692876900000|2023-08-24 11:35:00|185965.4|185875.4|186287.7|186197.7|186306.8|186216.8|185965.4|185875.4|819
1692877200000|2023-08-24 11:40:00|186290.4|186200.4|186453|186363|186469.3|186379.3|186280.1|186190.1|780
1692877500000|2023-08-24 11:45:00|186454.4|186364.4|186449.1|186359.1|186498.7|186408.7|186444.7|186354.7|661
1692877800000|2023-08-24 11:50:00|186449.2|186359.2|186673|186583|186692.3|186602.3|186444.5|186354.5|800
1692878100000|2023-08-24 11:55:00|186674.9|186584.9|186702.9|186612.9|186712.2|186622.2|186612.7|186522.7|711
1692878400000|2023-08-24 12:00:00|186708.8|186618.8|186893.6|186803.6|186920|186830|186708.8|186618.8|845
1692878700000|2023-08-24 12:05:00|186894|186804|186834.8|186744.8|186963.1|186873.1|186826.3|186736.3|784
1692879000000|2023-08-24 12:10:00|186832.5|186742.5|186776.6|186686.6|186874.8|186784.8|186766.5|186676.5|678
1692879300000|2023-08-24 12:15:00|186776.2|186686.2|186605.2|186515.2|186780|186690|186573.9|186483.9|816
1692879600000|2023-08-24 12:20:00|186603.1|186513.1|186782.2|186692.2|186809.9|186719.9|186603.1|186513.1|650
1692879900000|2023-08-24 12:25:00|186778.8|186688.8|186617.8|186275.8|186782.9|186692.9|186496.6|186177.2|820
1692880200000|2023-08-24 12:30:00|186630.8|186288.8|186624|186534|186858.8|186552.7|186490.4|186230.6|1033
1692880500000|2023-08-24 12:35:00|186623.1|186533.1|186897.6|186807.6|186902.2|186812.2|186609.3|186519.3|953
1692880800000|2023-08-24 12:40:00|186899.5|186809.5|186778.6|186688.6|186971.1|186881.1|186778.6|186688.6|884
1692881100000|2023-08-24 12:45:00|186771.7|186681.7|186588|186458|186775|186685|186417.7|186327.7|929
1692881400000|2023-08-24 12:50:00|186586.9|186456.9|186680.9|186590.9|186732.8|186642.8|186565.3|186435.3|903
1692881700000|2023-08-24 12:55:00|186681.1|186591.1|186720.8|186630.8|186822.7|186718.8|186667.6|186577.6|885
1692882000000|2023-08-24 13:00:00|186721.7|186631.7|186553.8|186463.8|186734|186644|186550.6|186460.6|856
1692882300000|2023-08-24 13:05:00|186554|186464|186631.6|186541.6|186725.1|186635.1|186538.4|186448.4|943
1692882600000|2023-08-24 13:10:00|186631.7|186541.7|186652.2|186562.2|186852.5|186762.5|186610.4|186520.4|916
1692882900000|2023-08-24 13:15:00|186651.3|186561.3|186853.5|186763.5|186854.7|186764.7|186561.4|186471.4|925
1692883200000|2023-08-24 13:20:00|186853.4|186763.4|186961.4|186871.4|187011.5|186921.5|186698.6|186608.6|1004
1692883500000|2023-08-24 13:25:00|186963.1|186873.1|186931.8|186841.8|187013.8|186923.8|186803.9|186713.9|965
1692883800000|2023-08-24 13:30:00|186932.3|186842.3|187085.1|186995.1|187112.2|187022.2|186748.9|186658.9|1048
1692884100000|2023-08-24 13:35:00|187085.3|186995.3|187127.5|187037.5|187352.4|187262.4|187017.9|186927.9|983
1692884400000|2023-08-24 13:40:00|187125.7|187035.7|187060.9|186970.9|187256.1|187166.1|186996.3|186906.3|918
1692884700000|2023-08-24 13:45:00|187062.8|186972.8|187002.2|186912.2|187089.1|186999.1|186912|186822|1007
1692885000000|2023-08-24 13:50:00|186999|186909|186709.6|186619.6|187000.8|186910.8|186664.9|186549.5|993
1692885300000|2023-08-24 13:55:00|186709.5|186619.5|186538|186448|186712.3|186622.3|186385.5|186295.5|897
1692885600000|2023-08-24 14:00:00|186536.2|186446.2|186644.6|186554.6|186739.1|186649.1|186365.2|186275.2|989
1692885900000|2023-08-24 14:05:00|186644.3|186554.3|186814.4|186724.4|186847.8|186757.8|186639.7|186549.7|891
1692886200000|2023-08-24 14:10:00|186821.4|186731.4|186440.8|186350.8|186907.4|186817.4|186436.9|186346.9|917
1692886500000|2023-08-24 14:15:00|186428.6|186338.6|186314.9|186224.9|186626.4|186496.4|186298.5|186208.5|963
1692886800000|2023-08-24 14:20:00|186316.1|186226.1|186689.8|186599.8|186696.3|186606.3|186296.3|186206.3|904
1692887100000|2023-08-24 14:25:00|186689.4|186599.4|186789.6|186699.6|186852.1|186762.1|186596.8|186506.8|881
1692887400000|2023-08-24 14:30:00|186789.2|186699.2|186845|186715|187161.6|187031.6|186789.2|186699.2|939
1692887700000|2023-08-24 14:35:00|186843.6|186713.6|186871.4|186781.4|187060.9|186970.9|186820.7|186706.1|895
1692888000000|2023-08-24 14:40:00|186869|186779|186905.4|186815.4|186930.1|186840.1|186788.1|186698.1|936
1692888300000|2023-08-24 14:45:00|186903.4|186813.4|186780.2|186690.2|186939.6|186849.6|186777.4|186687.4|1006
1692888600000|2023-08-24 14:50:00|186782.3|186692.3|186830.3|186740.3|187006.3|186916.3|186756.1|186666.1|1008
1692888900000|2023-08-24 14:55:00|186833.4|186743.4|186964.7|186874.7|186974.4|186884.4|186758.5|186668.5|996
1692889200000|2023-08-24 15:00:00|186965.8|186875.8|187010.3|186920.3|187029.7|186939.7|186951.2|186861.2|979
1692889500000|2023-08-24 15:05:00|187009.5|186919.5|186778.9|186688.9|187012.7|186922.7|186771.5|186681.5|905
1692889800000|2023-08-24 15:10:00|186781.9|186691.9|186928.1|186838.1|187016|186926|186781.6|186691.6|807
1692890100000|2023-08-24 15:15:00|186928.5|186838.5|187016.6|186926.6|187019.6|186929.6|186913.7|186823.7|893
1692890400000|2023-08-24 15:20:00|187016.5|186926.5|187537|187407|187537|187439.1|187013.3|186923.3|766
1692890700000|2023-08-24 15:25:00|187535.7|187405.7|187528.8|187398.8|187641.8|187511.8|187443.4|187353.4|751
1692891000000|2023-08-24 15:30:00|187528.6|187398.6|187851.3|187761.3|187851.3|187761.3|187520.8|187390.8|832
1692891300000|2023-08-24 15:35:00|187851.4|187761.4|187993.5|187903.5|187997.6|187907.6|187850.8|187760.8|730
1692891600000|2023-08-24 15:40:00|187992.7|187902.7|187954.1|187824.1|188024.5|187934.5|187809.1|187679.1|706
1692891900000|2023-08-24 15:45:00|187951.7|187821.7|187802.6|187672.6|187986.5|187856.5|187779.1|187649.1|790
1692892200000|2023-08-24 15:50:00|187804.7|187674.7|187632.2|187542.2|187814|187684|187612.6|187507.8|780
1692892500000|2023-08-24 15:55:00|187631.8|187541.8|187715.5|187625.5|187719.3|187629.3|187613.3|187523.3|661
1692892800000|2023-08-24 16:00:00|187711.4|187621.4|187914.6|187784.6|187926.9|187796.9|187699.9|187609.9|833
1692893100000|2023-08-24 16:05:00|187916.4|187786.4|187733.7|187603.7|187923.3|187793.3|187733.5|187603.5|869
1692893400000|2023-08-24 16:10:00|187735.1|187605.1|187732.1|187602.1|187786.1|187656.1|187720.7|187590.7|840
1692893700000|2023-08-24 16:15:00|187734.7|187604.7|187682.6|187552.6|187741.6|187611.6|187641|187511|730
1692894000000|2023-08-24 16:20:00|187683.4|187553.4|187630.3|187500.3|187706.7|187576.7|187617.2|187487.2|499
1692894300000|2023-08-24 16:25:00|187630.1|187500.1|187632|187502|187635.3|187505.3|187602.1|187472.1|468
1692894600000|2023-08-24 16:30:00|187632.4|187502.4|187801.5|187671.5|187865.8|187775.8|187630.2|187500.2|758
1692894900000|2023-08-24 16:35:00|187801.3|187671.3|187748.7|187618.7|187821.5|187691.5|187719|187589|652
1692895200000|2023-08-24 16:40:00|187748.2|187618.2|187694.9|187564.9|187755.2|187625.2|187678.8|187548.8|766
1692895500000|2023-08-24 16:45:00|187696.7|187566.7|187701.2|187571.2|187706.8|187576.8|187666.4|187536.4|718
1692895800000|2023-08-24 16:50:00|187700.4|187570.4|187712.8|187582.8|187715.2|187585.2|187676.3|187546.3|642
1692896100000|2023-08-24 16:55:00|187712.2|187582.2|187784.2|187654.2|187845.9|187735.3|187710.1|187580.1|714
1692896400000|2023-08-24 17:00:00|187784|187654|187779.3|187649.3|187804.3|187674.3|187765.5|187635.5|678
1692896700000|2023-08-24 17:05:00|187778.6|187648.6|187714.8|187584.8|187782.8|187652.8|187696.9|187566.9|724
1692897000000|2023-08-24 17:10:00|187715|187585|187711.9|187581.9|187725.1|187595.1|187706|187576|395
1692897300000|2023-08-24 17:15:00|187712|187582|187712.5|187582.5|187717.2|187587.2|187709|187579|170
1692897600000|2023-08-24 17:20:00|187712.8|187582.8|187700.4|187570.4|187802.5|187672.5|187699.9|187569.9|407
1692897900000|2023-08-24 17:25:00|187700.5|187570.5|187694.4|187564.4|187705|187575|187685.8|187555.8|443
1692898200000|2023-08-24 17:30:00|187694.5|187564.5|187612.9|187522.9|187695.1|187565.1|187604.2|187484.6|501
1692898500000|2023-08-24 17:35:00|187613|187523|187725.6|187595.6|187741.1|187642|187613|187523|777
1692898800000|2023-08-24 17:40:00|187727.8|187597.8|187668.1|187538.1|187727.8|187597.8|187629.5|187499.5|517
1692899100000|2023-08-24 17:45:00|187667.1|187537.1|187638.1|187508.1|187667.1|187537.1|187618.4|187488.4|483
1692899400000|2023-08-24 17:50:00|187638|187508|187633.3|187503.3|187644.4|187514.4|187619.6|187489.6|567
1692899700000|2023-08-24 17:55:00|187633.4|187503.4|187663.8|187533.8|187678.4|187548.4|187626.6|187496.6|695
1692900000000|2023-08-24 18:00:00|187662.5|187532.5|187695.7|187565.7|187715.4|187585.4|187629.9|187499.9|694
1692900300000|2023-08-24 18:05:00|187695.5|187565.5|187602.4|187472.4|187700.1|187570.1|187592.2|187462.2|679
1692900600000|2023-08-24 18:10:00|187602.3|187472.3|187633.5|187503.5|187637.7|187507.7|187599.2|187469.2|441
1692900900000|2023-08-24 18:15:00|187633.4|187503.4|187736.2|187606.2|187738.3|187608.3|187632.8|187502.8|688
1692901200000|2023-08-24 18:20:00|187736.9|187606.9|187820.9|187690.9|187908.4|187778.4|187714.1|187584.1|659
1692901500000|2023-08-24 18:25:00|187821.1|187691.1|187953.1|187823.1|187980.3|187890|187821.1|187691.1|677
1692901800000|2023-08-24 18:30:00|187954.6|187824.6|187973.9|187843.9|187980.6|187850.6|187946.1|187816.1|623
1692902100000|2023-08-24 18:35:00|187972.8|187842.8|188008.5|187878.5|188048.9|187918.9|187971.9|187841.9|387
1692902400000|2023-08-24 18:40:00|188009.5|187879.5|188112.5|188022.5|188125.5|188035.5|188008.1|187878.1|420
1692902700000|2023-08-24 18:45:00|188112.4|188022.4|188134.4|188004.4|188134.4|188022.4|188075.6|187985.6|400
1692903000000|2023-08-24 18:50:00|188133.6|188003.6|188151.8|188021.8|188164.8|188034.8|188129.1|187999.1|452
1692903300000|2023-08-24 18:55:00|188151.4|188021.4|188136.3|188006.3|188271.3|188158.4|188136.2|188006.2|682
1692903600000|2023-08-24 19:00:00|188135.7|188005.7|188165.4|188035.4|188165.4|188064.7|188126.3|188002.2|473
1692903900000|2023-08-24 19:05:00|188172.1|188042.1|188220.5|188090.5|188226.4|188096.4|188134.4|188004.4|576
1692904200000|2023-08-24 19:10:00|188220.7|188090.7|188194|188104|188235.5|188108.7|188186|188079.9|374
1692904500000|2023-08-24 19:15:00|188193.9|188103.9|188139.4|188009.4|188193.9|188103.9|188116.6|188003.8|275
1692904800000|2023-08-24 19:20:00|188139.7|188009.7|188155.8|188065.8|188170.3|188080.3|188122.8|187993.1|473
1692905100000|2023-08-24 19:25:00|188153.6|188063.6|188156.6|188026.6|188178|188067|188124.3|187994.3|506
1692905400000|2023-08-24 19:30:00|188155.8|188025.8|188185.6|188055.6|188221.1|188091.1|188131|188001|491
1692905700000|2023-08-24 19:35:00|188185.9|188055.9|188322.7|188192.7|188333.8|188203.8|188185.9|188055.9|576
1692906000000|2023-08-24 19:40:00|188323.1|188193.1|188398.7|188268.7|188415.4|188315.9|188305.5|188175.5|662
1692906300000|2023-08-24 19:45:00|188397.6|188267.6|188371.5|188241.5|188403.4|188273.4|188371.2|188241.2|502
1692906600000|2023-08-24 19:50:00|188372.5|188242.5|188374.5|188244.5|188384|188254|188356.9|188226.9|507
1692906900000|2023-08-24 19:55:00|188377.9|188247.9|188321.3|188191.3|188389.2|188259.2|188292|188162|489
1692907200000|2023-08-24 20:00:00|188322|188192|188297.4|188167.4|188326.9|188221.7|188279.6|188165.3|563
1692907500000|2023-08-24 20:05:00|188297.3|188167.3|188178.1|188048.1|188297.3|188193.4|188166.9|188036.9|433
1692907800000|2023-08-24 20:10:00|188179|188049|188182|188052|188187.3|188057.3|188159.3|188029.3|528
1692908100000|2023-08-24 20:15:00|188186.4|188056.4|188181.7|188051.7|188193.3|188063.3|188166.8|188036.8|422
1692908400000|2023-08-24 20:20:00|188183.7|188053.7|188177.5|188047.5|188193.1|188063.1|188170.8|188040.8|594
1692908700000|2023-08-24 20:25:00|188175.7|188045.7|188190.8|188060.8|188205.4|188075.4|188170.8|188040.8|521
1692909000000|2023-08-24 20:30:00|188190.5|188060.5|188201.3|188071.3|188210.2|188080.2|188180.8|188050.8|404
1692909300000|2023-08-24 20:35:00|188201.2|188071.2|188201.8|188071.8|188220.4|188090.4|188194.7|188064.7|520
1692909600000|2023-08-24 20:40:00|188201.7|188071.7|188267.9|188065.4|188268.1|188105.3|188198.2|188055|383
1692909900000|2023-08-24 20:45:00|188230.6|188100.6|188248.7|188118.7|188282.1|188124.6|188221.1|188039.8|320
1692910200000|2023-08-24 20:50:00|188248.5|188118.5|188247.5|188117.5|188288.9|188140|188246.3|188076.6|85
1692910500000|2023-08-24 20:55:00|188245.8|188115.8|188330|187988|188346|188126.1|188242.2|187960.6|379
1692910800000|2023-08-24 21:00:00|188328.8|187986.8|188240.6|187898.6|188328.8|187986.8|188203.7|187861.7|5
1692914100000|2023-08-24 21:55:00|188084.6|187742.6|188113.4|187771.4|188121.9|187779.9|188084.3|187742.3|29
1692914400000|2023-08-24 22:00:00|188113.3|187771.3|188125.2|187783.2|188178.5|187836.5|188090.7|187748.7|97
1692914700000|2023-08-24 22:05:00|188126.2|187784.2|188119.2|187777.2|188166.3|187824.3|188071.1|187729.1|207
1692915000000|2023-08-24 22:10:00|188118.9|187776.9|188078.4|187736.4|188133.7|187791.7|188078.4|187736.4|68
1692915300000|2023-08-24 22:15:00|188096.6|187754.6|188152.2|187810.2|188168.8|187826.8|188096.6|187754.6|796
1692915600000|2023-08-24 22:20:00|188152.5|187810.5|188168.2|187826.2|188184.8|187842.8|188124.4|187782.4|467
1692915900000|2023-08-24 22:25:00|188168.1|187826.1|188178.5|187836.5|188224.8|187882.8|188161.7|187819.7|451
1692916200000|2023-08-24 22:30:00|188178.3|187836.3|188188.2|187846.2|188206|187864|188151.7|187809.7|394
1692916500000|2023-08-24 22:35:00|188181.5|187839.5|188169.9|187827.9|188197|187855|188153.2|187811.2|411
1692916800000|2023-08-24 22:40:00|188169.8|187827.8|188168.3|187826.3|188208.8|187866.8|188152.1|187810.1|494
1692917100000|2023-08-24 22:45:00|188167.3|187825.3|188174.9|187832.9|188197.7|187855.7|188162.3|187820.3|359
1692917400000|2023-08-24 22:50:00|188174.8|187832.8|188185.1|187843.1|188206.2|187864.2|188160.3|187818.3|404
1692917700000|2023-08-24 22:55:00|188185|187843|188167.9|187825.9|188192|187850|188093.9|187751.9|329
1692918000000|2023-08-24 23:00:00|188175.6|187833.6|188177.6|187835.6|188254.5|187912.5|188161.6|187819.6|460
1692918300000|2023-08-24 23:05:00|188177.5|187835.5|188379.6|188037.6|188408.9|188066.9|188172.1|187830.1|425
1692918600000|2023-08-24 23:10:00|188379.5|188037.5|188381.6|188039.6|188391.9|188049.9|188378.9|188037.2|118
1692918900000|2023-08-24 23:15:00|188381.5|188039.5|188373.6|188031.6|188384.3|188047.5|188336.2|188016.6|109
1692919200000|2023-08-24 23:20:00|188352.1|188051|188371.2|188029.2|188384.9|188053.7|188309.7|188012.9|78
1692919500000|2023-08-24 23:25:00|188370.9|188028.9|188432.2|188153.6|188461.4|188153.8|188182.2|187840.2|228
1692919800000|2023-08-24 23:30:00|188432.1|188154|188443.7|188131.5|188460.5|188163.8|188403.1|188111.2|442
1692920100000|2023-08-24 23:35:00|188444|188131.7|188347.4|188116.8|188446.2|188170.1|188325.4|188091.4|457
1692920400000|2023-08-24 23:40:00|188352.4|188117|188341.2|188103|188372.6|188132.6|188340.7|188103|321
1692920700000|2023-08-24 23:45:00|188343.1|188104.1|188360.5|188125.9|188361.5|188133.7|188333.6|188102.9|406
1692921000000|2023-08-24 23:50:00|188360|188126.4|188347.5|188132.5|188360.4|188182.8|188310|188121.1|447
1692921300000|2023-08-24 23:55:00|188342.1|188133.8|188355.3|188114.5|188391.7|188145.3|188338.2|188091.4|584
1692921600000|2023-08-25 00:00:00|188373.7|188100.3|188169.9|188039.9|188373.7|188169.2|188162.9|187991.3|324
1692921900000|2023-08-25 00:05:00|188170|188040|188189.5|187988.7|188282.4|188101.2|188148.2|187982.1|344
1692922200000|2023-08-25 00:10:00|188189|187988.5|188203.5|188073.5|188250.6|188086.7|188155|187986.5|326
1692922500000|2023-08-25 00:15:00|188204.1|188074.1|188241.8|188111.8|188276.7|188112.7|188203.6|188042.9|257
1692922800000|2023-08-25 00:20:00|188241.9|188111.9|188218.4|188088.4|188264.2|188111.9|188217.2|188058.1|207
1692923100000|2023-08-25 00:25:00|188217|188087|188242.4|188112.4|188247|188117|188217|188087|281
1692923400000|2023-08-25 00:30:00|188242.5|188112.5|188248.1|188118.1|188252|188122|188241|188111|203
1692923700000|2023-08-25 00:35:00|188248|188118|188238.9|188108.9|188252.4|188122.4|188235.1|188105.1|227
1692924000000|2023-08-25 00:40:00|188238.8|188108.8|188225.8|188095.8|188247.5|188117.5|188223.8|188093.8|228
1692924300000|2023-08-25 00:45:00|188226.3|188096.3|188223.4|188093.4|188234.3|188104.3|188216.1|188086.1|229
1692924600000|2023-08-25 00:50:00|188223.5|188093.5|188219.4|188089.4|188227.4|188097.4|188216.4|188086.4|307
1692924900000|2023-08-25 00:55:00|188221|188091|188225.7|188095.7|188245.5|188115.5|188198.2|188068.2|283
1692925200000|2023-08-25 01:00:00|188225.5|188095.5|188174.6|188044.6|188225.5|188095.5|188166.6|188036.6|219
1692925500000|2023-08-25 01:05:00|188174.7|188044.7|188335.2|188205.2|188348.7|188218.7|188174.2|188044.2|330
1692925800000|2023-08-25 01:10:00|188335.4|188205.4|188347.6|188217.6|188366.1|188236.1|188335.2|188205.2|399
1692926100000|2023-08-25 01:15:00|188347.4|188217.4|188289.3|188159.3|188356.2|188226.2|188287.8|188157.8|461
1692926400000|2023-08-25 01:20:00|188289.2|188159.2|188267.3|188137.3|188305.5|188175.5|188265.4|188135.4|304
1692926700000|2023-08-25 01:25:00|188267.1|188137.1|188250.6|188120.6|188281.6|188151.6|188246|188116|311
1692927000000|2023-08-25 01:30:00|188250.5|188120.5|188337.8|188207.8|188354.5|188224.5|188250.5|188120.5|606
1692927300000|2023-08-25 01:35:00|188337.7|188207.7|188499.6|188369.6|188505.9|188375.9|188324.9|188194.9|760
1692927600000|2023-08-25 01:40:00|188498.5|188368.5|188504.5|188374.5|188522.4|188392.4|188485.6|188355.6|770
1692927900000|2023-08-25 01:45:00|188504.3|188374.3|188499.9|188369.9|188517.7|188387.7|188491.5|188361.5|678
1692928200000|2023-08-25 01:50:00|188499.7|188369.7|188451.3|188321.3|188500.9|188370.9|188437.2|188307.2|355
1692928500000|2023-08-25 01:55:00|188451.4|188321.4|188390.6|188260.6|188455.5|188325.5|188389.4|188259.4|303
1692928800000|2023-08-25 02:00:00|188391.1|188261.1|188436.8|188306.8|188446.6|188316.6|188385.7|188255.7|307
1692929100000|2023-08-25 02:05:00|188438.4|188308.4|188505.8|188375.8|188511.1|188381.1|188438.4|188308.4|495
1692929400000|2023-08-25 02:10:00|188505.7|188375.7|188494.6|188364.6|188512.6|188382.6|188488.8|188358.8|550
1692929700000|2023-08-25 02:15:00|188494.7|188364.7|188508.5|188378.5|188518.1|188388.1|188489|188359|366
1692930000000|2023-08-25 02:20:00|188511.2|188381.2|188485.2|188355.2|188519.4|188389.4|188479.6|188349.6|322
1692930300000|2023-08-25 02:25:00|188485.3|188355.3|188494|188364|188522.2|188392.2|188476.5|188346.5|466
1692930600000|2023-08-25 02:30:00|188494.5|188364.5|188489.3|188359.3|188496.1|188366.1|188482.5|188352.5|183
1692930900000|2023-08-25 02:35:00|188489.1|188359.1|188644.9|188514.9|188681.6|188551.6|188483.7|188353.7|591
1692931200000|2023-08-25 02:40:00|188644.8|188514.8|188637.7|188507.7|188645.3|188515.3|188573.8|188443.8|408
1692931500000|2023-08-25 02:45:00|188637.6|188507.6|188626.8|188496.8|188676.2|188546.2|188626.8|188496.8|302
1692931800000|2023-08-25 02:50:00|188626.2|188496.2|188632.7|188502.7|188632.7|188502.7|188607.8|188477.8|318
1692932100000|2023-08-25 02:55:00|188631.9|188501.9|188621.4|188491.4|188660|188530|188594.5|188464.5|303
1692932400000|2023-08-25 03:00:00|188621.2|188491.2|188606|188476|188635.1|188505.1|188604.9|188474.9|254
1692932700000|2023-08-25 03:05:00|188605.7|188475.7|188591.9|188461.9|188605.7|188475.7|188580|188450|301
1692933000000|2023-08-25 03:10:00|188592.1|188462.1|188596.7|188466.7|188598.5|188468.5|188572.4|188442.4|285
1692933300000|2023-08-25 03:15:00|188596.6|188466.6|188592.8|188462.8|188603.1|188473.1|188586.6|188456.6|198
1692933600000|2023-08-25 03:20:00|188592.9|188462.9|188597.5|188467.5|188600.8|188470.8|188584.1|188454.1|319
1692933900000|2023-08-25 03:25:00|188597.6|188467.6|188611.4|188481.4|188611.4|188481.4|188594.5|188464.5|198
1692934200000|2023-08-25 03:30:00|188611.8|188481.8|188607.6|188477.6|188617.2|188487.2|188603.7|188473.7|136
1692934500000|2023-08-25 03:35:00|188606.8|188476.8|188713.1|188583.1|188717.2|188587.2|188592|188462|312
1692934800000|2023-08-25 03:40:00|188713|188583|188708.4|188578.4|188718.8|188588.8|188699.2|188569.2|361
1692935100000|2023-08-25 03:45:00|188705.2|188575.2|188733.6|188603.6|188736.4|188606.4|188697.8|188567.8|222
1692935400000|2023-08-25 03:50:00|188733.5|188603.5|188709.8|188579.8|188733.7|188603.7|188707.8|188577.8|182
1692935700000|2023-08-25 03:55:00|188709.9|188579.9|188717.2|188587.2|188718.1|188588.1|188701.1|188571.1|177
1692936000000|2023-08-25 04:00:00|188717.3|188587.3|188738.6|188537|188745.5|188587.5|188685.5|188529.3|201
1692936300000|2023-08-25 04:05:00|188738.8|188537.2|188703.1|188573.1|188750.7|188581.8|188690.8|188523|229
1692936600000|2023-08-25 04:10:00|188702.2|188572.2|188749.7|188541.3|188755.9|188572.2|188687.9|188526.1|249
1692936900000|2023-08-25 04:15:00|188744.5|188540.1|188723.2|188593.2|188762.1|188593.5|188703.6|188533.6|287
1692937200000|2023-08-25 04:20:00|188719.1|188589.1|188835.8|188705.8|188846|188716|188701.8|188571.8|267
1692937500000|2023-08-25 04:25:00|188834.8|188704.8|188836.2|188706.2|188842.1|188712.1|188830.3|188700.3|167
1692937800000|2023-08-25 04:30:00|188835.6|188705.6|188831.1|188701.1|188839.2|188709.2|188821.9|188691.9|187
1692938100000|2023-08-25 04:35:00|188830.1|188700.1|188831.7|188701.7|188834.5|188704.5|188819.2|188689.2|160
1692938400000|2023-08-25 04:40:00|188831.9|188701.9|188838.5|188708.5|188853.1|188723.1|188825.2|188695.2|232
1692938700000|2023-08-25 04:45:00|188838.4|188708.4|188824.9|188694.9|188842.3|188712.3|188814.6|188684.6|250
1692939000000|2023-08-25 04:50:00|188824.7|188694.7|188836.2|188706.2|188842.1|188712.1|188823.7|188693.7|256
1692939300000|2023-08-25 04:55:00|188836.3|188706.3|188829.8|188699.8|188847.7|188717.7|188817.1|188687.1|251
1692939600000|2023-08-25 05:00:00|188829.7|188699.7|188830.3|188700.3|188835.3|188705.3|188816|188686|384
1692939900000|2023-08-25 05:05:00|188830.4|188700.4|188848.5|188718.5|188899.9|188769.9|188814.7|188684.7|305
1692940200000|2023-08-25 05:10:00|188850.2|188720.2|188747.7|188617.7|188945.2|188815.2|188747.6|188617.6|333
1692940500000|2023-08-25 05:15:00|188749.1|188619.1|188760.2|188630.2|188779.6|188649.6|188734.3|188604.3|325
1692940800000|2023-08-25 05:20:00|188759.8|188629.8|188756.3|188626.3|188765.8|188635.8|188753.6|188623.6|324
1692941100000|2023-08-25 05:25:00|188756|188626|188794.9|188664.9|188802.8|188672.8|188749.2|188619.2|423
1692941400000|2023-08-25 05:30:00|188795.5|188665.5|188807.5|188677.5|188808|188678|188771.3|188641.3|381
1692941700000|2023-08-25 05:35:00|188806.6|188676.6|188817.4|188687.4|188817.4|188687.4|188772.4|188642.4|327
1692942000000|2023-08-25 05:40:00|188817.1|188687.1|188796.8|188666.8|188847|188717|188747.7|188617.7|451
1692942300000|2023-08-25 05:45:00|188795.4|188665.4|188838.7|188708.7|188843.6|188713.6|188795.2|188665.2|349
1692942600000|2023-08-25 05:50:00|188838.6|188708.6|188466|188336|188838.6|188708.6|188421|188291|968
1692942900000|2023-08-25 05:55:00|188467.1|188337.1|188493.3|188363.3|188497.4|188367.4|188445|188315|735
1692943200000|2023-08-25 06:00:00|188486.8|188356.8|188673.3|188543.3|188677.7|188547.7|188378.8|188248.8|1006
1692943500000|2023-08-25 06:05:00|188674|188544|188826.9|188736.9|188855.8|188765.8|188660.6|188544|846
1692943800000|2023-08-25 06:10:00|188826.2|188736.2|188857.8|188727.8|188928.5|188812.1|188822.2|188714.3|915
1692944100000|2023-08-25 06:15:00|188855.8|188725.8|188644.9|188554.9|188872.1|188762.5|188601.7|188511.7|669
1692944400000|2023-08-25 06:20:00|188645.5|188555.5|188646.3|188556.3|188718|188588|188641.1|188532.5|816
1692944700000|2023-08-25 06:25:00|188650.9|188560.9|188437|188347|188653.3|188563.3|188420.9|188290.9|785
1692945000000|2023-08-25 06:30:00|188436.2|188346.2|188299.7|188209.7|188436.2|188346.2|188298.5|188193.3|884
1692945300000|2023-08-25 06:35:00|188301.7|188211.7|188499.8|188409.8|188546.6|188456.6|188300.3|188210.3|913
1692945600000|2023-08-25 06:40:00|188501.1|188411.1|188400.5|188310.5|188506.2|188416.2|188388.5|188298.5|886
1692945900000|2023-08-25 06:45:00|188399.8|188309.8|188399.2|188309.2|188419.4|188329.4|188384.7|188294.7|906
1692946200000|2023-08-25 06:50:00|188400|188310|188371.6|188281.6|188421.4|188331.4|188355.7|188265.7|811
1692946500000|2023-08-25 06:55:00|188371.2|188281.2|188255.2|188165.2|188371.2|188281.2|188207.9|188117.9|756
1692946800000|2023-08-25 07:00:00|188253.9|188163.9|188200.3|188110.3|188258.5|188168.5|188104.9|188014.9|939
1692947100000|2023-08-25 07:05:00|188200.4|188110.4|187893.1|187803.1|188250.6|188160.6|187893.1|187803.1|892
1692947400000|2023-08-25 07:10:00|187888.9|187798.9|187787|187697|187998.2|187868.2|187742.1|187652.1|867
1692947700000|2023-08-25 07:15:00|187788.7|187698.7|187664.6|187574.6|187788.9|187698.9|187597.8|187474.9|865
1692948000000|2023-08-25 07:20:00|187664.1|187574.1|187828.3|187738.3|187847.3|187757.3|187582.6|187492.6|957
1692948300000|2023-08-25 07:25:00|187827.2|187737.2|187683.6|187593.6|187872.1|187782.1|187544.7|187452.1|938
1692948600000|2023-08-25 07:30:00|187685.6|187595.6|187407.1|187277.1|187688.4|187598.4|187398.1|187277.1|1072
1692948900000|2023-08-25 07:35:00|187410.8|187280.8|187615.1|187525.1|187617.1|187527.1|187374.1|187244.1|981
1692949200000|2023-08-25 07:40:00|187615.5|187525.5|187436.1|187306.1|187654.7|187525.5|187423.8|187293.8|933
1692949500000|2023-08-25 07:45:00|187435.2|187305.2|187215.1|187085.1|187441.5|187311.5|187173|187043|1003
1692949800000|2023-08-25 07:50:00|187215|187085|187350.5|187260.5|187515.4|187425.4|187190.5|187060.5|969
1692950100000|2023-08-25 07:55:00|187346.6|187256.6|187398.5|187268.5|187548.6|187458.6|187191.4|187101.4|821
1692950400000|2023-08-25 08:00:00|187385.8|187255.8|187190.3|187060.3|187445.1|187321.5|187141.3|187011.3|912
1692950700000|2023-08-25 08:05:00|187186.7|187056.7|187121.9|187031.9|187302.9|187192.7|187112.8|187003.9|1046
1692951000000|2023-08-25 08:10:00|187119.8|187029.8|187028.5|186898.5|187167.6|187041.5|186805.8|186675.8|990
1692951300000|2023-08-25 08:15:00|187031.4|186901.4|186899.2|186769.2|187048.6|186918.6|186825.9|186718.1|1029
1692951600000|2023-08-25 08:20:00|186898.3|186768.3|186726.8|186636.8|186953.4|186863.4|186633.7|186543.7|914
1692951900000|2023-08-25 08:25:00|186726.2|186636.2|186466|186376|186927.5|186837.5|186446.4|186356.4|934
1692952200000|2023-08-25 08:30:00|186469|186379|186713.4|186623.4|186799.6|186709.6|186468|186378|800
1692952500000|2023-08-25 08:35:00|186715|186625|186773.5|186683.5|186821.4|186731.4|186702.9|186612.9|818
1692952800000|2023-08-25 08:40:00|186773.2|186683.2|186810.2|186720.2|186915.6|186825.6|186720|186630|628
1692953100000|2023-08-25 08:45:00|186810.6|186720.6|186742.3|186652.3|186813.6|186723.6|186689.1|186582.5|821
1692953400000|2023-08-25 08:50:00|186740.6|186650.6|186799.7|186709.7|186832|186742|186734.2|186644.2|578
1692953700000|2023-08-25 08:55:00|186800.2|186710.2|186727.6|186637.6|186816.6|186726.6|186622.3|186532.3|854
1692954000000|2023-08-25 09:00:00|186725.5|186635.5|186619|186529|186728.1|186638.1|186598.7|186508.7|848
1692954300000|2023-08-25 09:05:00|186617.4|186527.4|186668.8|186578.8|186748.3|186658.3|186610.4|186520.4|744
1692954600000|2023-08-25 09:10:00|186668.2|186578.2|186706.5|186616.5|186770.7|186680.7|186636.2|186546.2|701
1692954900000|2023-08-25 09:15:00|186709.9|186619.9|186514.7|186424.7|186717.6|186627.6|186480.3|186390.3|773
1692955200000|2023-08-25 09:20:00|186514.5|186424.5|186548.5|186458.5|186613.5|186523.5|186510.5|186420.5|830
1692955500000|2023-08-25 09:25:00|186547.1|186457.1|186445.3|186355.3|186655.8|186565.8|186445.3|186355.3|877
1692955800000|2023-08-25 09:30:00|186445.4|186355.4|186550.6|186460.6|186632.7|186542.7|186445.4|186355.4|897
1692956100000|2023-08-25 09:35:00|186549.8|186459.8|186488.7|186398.7|186654.4|186564.4|186449.8|186359.8|718
1692956400000|2023-08-25 09:40:00|186488.8|186398.8|186608.9|186518.9|186612.9|186522.9|186485.8|186395.8|525
1692956700000|2023-08-25 09:45:00|186607.7|186517.7|186577.6|186487.6|186685.1|186595.1|186540.2|186450.2|851
1692957000000|2023-08-25 09:50:00|186580.2|186490.2|186722.8|186632.8|186757.9|186667.9|186546.4|186456.4|702
1692957300000|2023-08-25 09:55:00|186723.5|186633.5|186622.9|186532.9|186857.2|186767.2|186610.5|186520.5|937
1692957600000|2023-08-25 10:00:00|186624.6|186534.6|186695.6|186605.6|186731.8|186641.8|186591.2|186501.2|914
1692957900000|2023-08-25 10:05:00|186695.7|186605.7|186783.7|186693.7|186906.2|186816.2|186694.9|186604.9|956
1692958200000|2023-08-25 10:10:00|186781.6|186691.6|186772.8|186682.8|186796.3|186706.3|186650.5|186560.5|918
1692958500000|2023-08-25 10:15:00|186773.3|186683.3|186777.1|186687.1|186803.7|186713.7|186657|186567|783
1692958800000|2023-08-25 10:20:00|186776.9|186686.9|186688.5|186598.5|186854.9|186764.9|186687.3|186597.3|896
1692959100000|2023-08-25 10:25:00|186689.9|186599.9|186673.5|186583.5|186690.1|186600.1|186589.2|186499.2|830
1692959400000|2023-08-25 10:30:00|186674.2|186584.2|186665.9|186575.9|186681.2|186591.2|186651.5|186561.5|477
1692959700000|2023-08-25 10:35:00|186665.2|186575.2|186797.5|186707.5|186832.5|186733.6|186653.8|186563.8|949
1692960000000|2023-08-25 10:40:00|186797.2|186707.2|186830.7|186740.7|186845.2|186755.2|186732.8|186642.8|809
1692960300000|2023-08-25 10:45:00|186830.4|186740.4|186740.1|186650.1|186830.8|186740.8|186687.2|186597.2|858
1692960600000|2023-08-25 10:50:00|186739.9|186649.9|186731.4|186641.4|186819.2|186729.2|186686.7|186596.7|849
1692960900000|2023-08-25 10:55:00|186724.5|186634.5|186644.5|186554.5|186776.9|186686.9|186617.5|186527.5|847
1692961200000|2023-08-25 11:00:00|186639.4|186549.4|186596.2|186506.2|186782.1|186692.1|186576.3|186486.3|798
1692961500000|2023-08-25 11:05:00|186596.4|186506.4|186614.5|186524.5|186793.3|186703.3|186595.3|186505.3|836
1692961800000|2023-08-25 11:10:00|186597.8|186507.8|186704.2|186614.2|186743.3|186653.3|186596.5|186506.5|785
1692962100000|2023-08-25 11:15:00|186704.3|186614.3|186756.1|186666.1|186765.1|186675.1|186671.6|186581.6|713
1692962400000|2023-08-25 11:20:00|186755.9|186665.9|186671.1|186581.1|186773.1|186683.1|186642.1|186552.1|877
1692962700000|2023-08-25 11:25:00|186674.6|186584.6|186685.8|186595.8|186776.6|186686.6|186621|186531|829
1692963000000|2023-08-25 11:30:00|186686.6|186596.6|186655.5|186565.5|186740.6|186650.6|186618.8|186528.8|830
1692963300000|2023-08-25 11:35:00|186657.2|186567.2|186645.1|186555.1|186671.2|186581.2|186613|186523|792
1692963600000|2023-08-25 11:40:00|186645.4|186555.4|186657|186567|186676.5|186586.5|186615.9|186525.9|661
1692963900000|2023-08-25 11:45:00|186656.1|186566.1|186586.6|186496.6|186699.9|186609.9|186586.6|186496.6|621
1692964200000|2023-08-25 11:50:00|186578|186488|186493.8|186403.8|186609.7|186519.7|186454.5|186364.5|836
1692964500000|2023-08-25 11:55:00|186494.1|186404.1|186667.5|186577.5|186676.5|186586.5|186494|186404|876
1692964800000|2023-08-25 12:00:00|186658.1|186568.1|186635.2|186545.2|186723.1|186633.1|186600.7|186510.7|1003
1692965100000|2023-08-25 12:05:00|186635.1|186545.1|186549.3|186459.3|186718.9|186628.9|186549.1|186459.1|848
1692965400000|2023-08-25 12:10:00|186549.4|186459.4|186488.2|186398.2|186574.5|186484.5|186452.8|186362.8|758
1692965700000|2023-08-25 12:15:00|186489.3|186399.3|186464|186374|186538.5|186448.5|186463|186373|798
1692966000000|2023-08-25 12:20:00|186464.2|186374.2|186137|186047|186471|186381|186102.2|186012.2|957
1692966300000|2023-08-25 12:25:00|186136.8|186046.8|186270.6|186180.6|186296|186206|186119.5|186029.5|1084
1692966600000|2023-08-25 12:30:00|186271|186181|186086.2|185996.2|186275.5|186185.5|185973.6|185883.6|1011
1692966900000|2023-08-25 12:35:00|186086.3|185996.3|186066.7|185976.7|186113.9|186023.9|185911.2|185821.2|1017
1692967200000|2023-08-25 12:40:00|186080|185990|186171.7|186081.7|186324.3|186234.3|186064.2|185974.2|943
1692967500000|2023-08-25 12:45:00|186174.3|186084.3|186292.1|186202.1|186309.9|186219.9|186119|186029|933
1692967800000|2023-08-25 12:50:00|186294.8|186204.8|186292.9|186202.9|186321.5|186231.5|186249.4|186159.4|685
1692968100000|2023-08-25 12:55:00|186293.3|186203.3|186216.3|186126.3|186425.1|186335.1|186216|186126|934
1692968400000|2023-08-25 13:00:00|186216.4|186126.4|186130.3|186040.3|186221.1|186131.1|186031.9|185941.9|908
1692968700000|2023-08-25 13:05:00|186131.2|186041.2|186119.2|186029.2|186275.7|186185.7|186117.9|186027.9|918
1692969000000|2023-08-25 13:10:00|186147|186057|186159|186069|186183.5|186093.5|186078.4|185988.4|833
1692969300000|2023-08-25 13:15:00|186159.6|186069.6|185986.6|185896.6|186164.8|186074.8|185986.6|185896.6|893
1692969600000|2023-08-25 13:20:00|185987.7|185897.7|186231.1|186141.1|186257.6|186167.6|185987.7|185897.7|895
1692969900000|2023-08-25 13:25:00|186229.9|186139.9|186050.5|185960.5|186229.9|186139.9|185961.6|185871.6|918
1692970200000|2023-08-25 13:30:00|186049.5|185959.5|186090.8|186000.8|186118.1|186028.1|185934.5|185844.5|993
1692970500000|2023-08-25 13:35:00|186100.5|186010.5|186092|186002|186133.4|186043.4|185992.3|185902.3|944
1692970800000|2023-08-25 13:40:00|186091.3|186001.3|186390.4|186300.4|186390.4|186300.4|186084.2|185994.2|998
1692971100000|2023-08-25 13:45:00|186381.9|186291.9|186142.5|186012.5|186394.2|186304.2|186060.6|185930.6|1042
1692971400000|2023-08-25 13:50:00|186145.5|186015.5|186081.5|185951.5|186174.5|186044.5|185985.8|185855.8|992
1692971700000|2023-08-25 13:55:00|186082|185952|186040|185698|186108.9|185978.9|185812.4|185670.7|844
1692972000000|2023-08-25 14:00:00|186047.2|185705.2|185508.7|185307|186396.9|186255.1|185405.2|185267.2|1060
1692972300000|2023-08-25 14:05:00|185483.2|185353.2|186100.5|185970.5|186362.5|186184.9|185483.2|185353.1|1141
1692972600000|2023-08-25 14:10:00|186091.7|185961.7|185767.9|185637.9|186092.6|185961.7|185653.5|185523.5|1152
1692972900000|2023-08-25 14:15:00|185773.7|185643.7|186227.8|186097.8|186236|186106|185580.3|185450.3|1132
1692973200000|2023-08-25 14:20:00|186224.4|186094.4|186780.6|186650.6|186836.1|186706.1|186183.9|186053.9|1098
1692973500000|2023-08-25 14:25:00|186781.2|186651.2|186864.5|186734.5|187008.6|186878.6|186591.3|186477.2|1096
1692973800000|2023-08-25 14:30:00|186864.6|186734.6|187328.7|187198.7|187365.6|187235.6|186804.2|186674.2|1073
1692974100000|2023-08-25 14:35:00|187328.5|187198.5|187559.8|187429.8|187794.3|187664.3|187273.8|187143.8|1061
1692974400000|2023-08-25 14:40:00|187554.6|187424.6|187599.5|187509.5|187600.1|187510.1|187201.1|187071.1|1061
1692974700000|2023-08-25 14:45:00|187599.8|187509.8|187756|187626|188012.6|187882.6|187558.6|187468.6|1106
1692975000000|2023-08-25 14:50:00|187749.7|187619.7|187655.4|187525.4|187798.3|187698.1|187612|187482|1078
1692975300000|2023-08-25 14:55:00|187655.9|187525.9|186978.7|186888.7|187714.9|187613.6|186978.7|186888.7|1046
1692975600000|2023-08-25 15:00:00|186992.1|186902.1|187014.7|186884.7|187226.7|187096.7|186779.7|186689.7|1069
1692975900000|2023-08-25 15:05:00|187017.2|186887.2|186866.7|186736.7|187023.4|186893.4|186652.4|186522.4|1118
1692976200000|2023-08-25 15:10:00|186866.9|186736.9|186909.7|186779.7|186938.6|186808.6|186643|186553|1060
1692976500000|2023-08-25 15:15:00|186905.5|186775.5|186909.3|186819.3|186956.8|186866.8|186788.9|186674.3|957
1692976800000|2023-08-25 15:20:00|186908.5|186818.5|186864.7|186774.7|187053|186963|186856|186766|1023
1692977100000|2023-08-25 15:25:00|186868.5|186778.5|186623.3|186533.3|186886|186778.5|186571|186481|1039
1692977400000|2023-08-25 15:30:00|186622.2|186532.2|186484.7|186354.7|186751.8|186621.8|186477.5|186347.5|949
1692977700000|2023-08-25 15:35:00|186484.5|186354.5|186380.7|186290.7|186497.6|186367.6|186361.9|186236.6|994
1692978000000|2023-08-25 15:40:00|186382|186292|186656.1|186526.1|186720.5|186630.5|186379.1|186289.1|876
1692978300000|2023-08-25 15:45:00|186654|186524|186671.8|186541.8|186686.7|186556.7|186537.8|186447.8|820
1692978600000|2023-08-25 15:50:00|186671.9|186541.9|186635.4|186545.4|186684.9|186575.7|186620.8|186530.8|787
1692978900000|2023-08-25 15:55:00|186634.5|186544.5|186816.6|186686.6|186856.2|186726.2|186632.5|186542.5|766
1692979200000|2023-08-25 16:00:00|186818.4|186688.4|186654.5|186524.5|186818.4|186688.4|186654.5|186524.5|787
1692979500000|2023-08-25 16:05:00|186654.1|186524.1|186586.2|186456.2|186664.7|186534.7|186579.4|186449.4|545
1692979800000|2023-08-25 16:10:00|186586.6|186456.6|186571.3|186441.3|186646.3|186516.3|186553.6|186423.6|736
1692980100000|2023-08-25 16:15:00|186569.8|186439.8|186610.8|186480.8|186620.5|186501.1|186541.5|186425.6|643
1692980400000|2023-08-25 16:20:00|186611.1|186481.1|186539.3|186449.3|186624|186494|186522|186407.5|610
1692980700000|2023-08-25 16:25:00|186540|186450|186337.2|186207.2|186553.2|186463.2|186328.7|186198.7|599
1692981000000|2023-08-25 16:30:00|186339|186209|186362|186232|186364.8|186234.8|186252.7|186122.7|774
1692981300000|2023-08-25 16:35:00|186362.1|186232.1|186358.5|186228.5|186374.2|186268.4|186321|186209.7|445
1692981600000|2023-08-25 16:40:00|186359.3|186229.3|186448|186318|186539.4|186409.4|186333.1|186223.9|417
1692981900000|2023-08-25 16:45:00|186447.9|186317.9|186409.2|186279.2|186470.4|186380.4|186394|186264|529
1692982200000|2023-08-25 16:50:00|186409.5|186279.5|186430.2|186300.2|186430.6|186300.6|186392.7|186262.7|377
1692982500000|2023-08-25 16:55:00|186429.6|186299.6|186344|186214|186429.8|186328.9|186308.1|186212|466
1692982800000|2023-08-25 17:00:00|186343.8|186213.8|186319.1|186189.1|186360.4|186230.4|186258|186128|474
1692983100000|2023-08-25 17:05:00|186319|186189|186351.6|186221.6|186367.8|186237.8|186319|186189|349
1692983400000|2023-08-25 17:10:00|186352.3|186222.3|186358.6|186228.6|186406.3|186276.3|186352.1|186222.1|351
1692983700000|2023-08-25 17:15:00|186358.2|186228.2|186398.9|186268.9|186427.4|186297.4|186317.5|186187.5|540
1692984000000|2023-08-25 17:20:00|186398.2|186268.2|186395.5|186265.5|186407.9|186277.9|186350.4|186220.4|556
1692984300000|2023-08-25 17:25:00|186395.3|186265.3|186321.9|186231.9|186399.4|186280.4|186321.9|186231.9|455
1692984600000|2023-08-25 17:30:00|186322.4|186232.4|186346.5|186256.5|186380.8|186290.8|186318.7|186228.7|476
1692984900000|2023-08-25 17:35:00|186346.6|186256.6|186365|186235|186365|186273.4|186331.3|186220.5|412
1692985200000|2023-08-25 17:40:00|186363.8|186233.8|186357.1|186227.1|186368.6|186238.6|186352.5|186222.5|230
1692985500000|2023-08-25 17:45:00|186358|186228|186351.9|186221.9|186368.6|186238.6|186350.7|186220.7|305
1692985800000|2023-08-25 17:50:00|186352.2|186222.2|186330|186200|186355.3|186225.3|186327.9|186197.9|450
1692986100000|2023-08-25 17:55:00|186330.6|186200.6|186289.5|186159.5|186334.6|186204.6|186257.4|186127.4|395
1692986400000|2023-08-25 18:00:00|186289.4|186159.4|186283.3|186153.3|186320.4|186190.4|186274.5|186144.5|548
1692986700000|2023-08-25 18:05:00|186283.2|186153.2|186134.4|186044.4|186283.7|186153.7|186132|186042|600
1692987000000|2023-08-25 18:10:00|186134.3|186044.3|186121.2|185991.2|186143.2|186053.2|186093.4|185990|778
1692987300000|2023-08-25 18:15:00|186120.6|185990.6|186069.5|185939.5|186162.5|186072.5|186051|185921|620
1692987600000|2023-08-25 18:20:00|186068.3|185938.3|186134.3|186004.3|186154.9|186024.9|186046.2|185916.2|569
1692987900000|2023-08-25 18:25:00|186134.7|186004.7|186147.7|186017.7|186175.2|186045.2|186130.3|186000.3|516
1692988200000|2023-08-25 18:30:00|186147.8|186017.8|186152.6|186022.6|186176.1|186046.1|186144.8|186014.8|416
1692988500000|2023-08-25 18:35:00|186155.4|186025.4|186258.3|186128.3|186266.1|186136.1|186115.7|185985.7|588
1692988800000|2023-08-25 18:40:00|186258.2|186128.2|186345.3|186215.3|186360.4|186230.4|186222.8|186092.8|536
1692989100000|2023-08-25 18:45:00|186345.7|186215.7|186333.5|186203.5|186350.6|186220.6|186316.1|186186.1|345
1692989400000|2023-08-25 18:50:00|186332.9|186202.9|186319.4|186189.4|186345.3|186215.3|186309.7|186179.7|361
1692989700000|2023-08-25 18:55:00|186320.1|186190.1|186252.6|186122.6|186320.1|186190.1|186252.4|186122.4|385
1692990000000|2023-08-25 19:00:00|186252.7|186122.7|186321.6|186191.6|186334|186204|186246.5|186116.5|657
1692990300000|2023-08-25 19:05:00|186321.5|186191.5|186263.6|186133.6|186327.8|186197.8|186255.8|186125.8|443
1692990600000|2023-08-25 19:10:00|186263.9|186133.9|186308.7|186178.7|186316.5|186186.5|186263.6|186133.6|477
1692990900000|2023-08-25 19:15:00|186308.6|186178.6|186238.8|186108.8|186309.7|186179.7|186172.2|186042.2|482
1692991200000|2023-08-25 19:20:00|186236.9|186106.9|186261.1|186131.1|186272.7|186142.7|186179.5|186049.5|459
1692991500000|2023-08-25 19:25:00|186261.2|186131.2|186274.4|186144.4|186275.1|186156|186241.7|186111.7|346
1692991800000|2023-08-25 19:30:00|186274.2|186144.2|186266.8|186136.8|186274.4|186144.4|186231.2|186101.2|401
1692992100000|2023-08-25 19:35:00|186267.1|186137.1|186310.2|186180.2|186320.8|186190.8|186267|186137|427
1692992400000|2023-08-25 19:40:00|186310.3|186180.3|186307.9|186177.9|186344.3|186214.3|186307.9|186177.9|412
1692992700000|2023-08-25 19:45:00|186308|186178|186366.2|186236.2|186366.2|186236.2|186303.7|186173.7|389
1692993000000|2023-08-25 19:50:00|186367|186237|186401|186271|186417.2|186287.2|186362.6|186232.6|379
1692993300000|2023-08-25 19:55:00|186403|186273|186392.7|186262.7|186413.6|186283.6|186365.3|186235.3|365
1692993600000|2023-08-25 20:00:00|186392.6|186262.6|186318.4|186188.4|186392.6|186262.6|186307.3|186177.3|420
1692993900000|2023-08-25 20:05:00|186315.4|186185.4|186333.1|186203.1|186368.1|186238.1|186264.6|186134.6|353
1692994200000|2023-08-25 20:10:00|186333.3|186203.3|186302|186172|186337.2|186207.2|186301.3|186171.3|273
1692994500000|2023-08-25 20:15:00|186299.7|186169.7|186300.5|186170.5|186303.5|186173.5|186296.2|186166.2|269
1692994800000|2023-08-25 20:20:00|186300.6|186170.6|186345.6|186215.6|186356.5|186226.5|186300.1|186170.1|288
1692995100000|2023-08-25 20:25:00|186345.7|186215.7|186347.9|186217.9|186372.7|186242.7|186336.4|186206.4|786
1692995400000|2023-08-25 20:30:00|186346|186216|186340.9|186210.9|186424.8|186230.3|186330.8|186152.4|963
1692995700000|2023-08-25 20:35:00|186338.5|186208.5|186339.9|186209.9|186358.6|186228.6|186328.3|186198.3|927
1692996000000|2023-08-25 20:40:00|186339.6|186209.6|186391.5|186100.7|186445.6|186229.1|186319.9|186093.4|946
1692996300000|2023-08-25 20:45:00|186382.7|186106.9|186423.7|186112.1|186439.9|186186|186293.9|186082|1054
1692996600000|2023-08-25 20:50:00|186422.9|186110.8|186407.6|186076.9|186461.6|186127|186396.5|186063.4|889
1692996900000|2023-08-25 20:55:00|186427.6|186085.6|186419.8|186077.8|186431.3|186089.3|186360.4|186018.4|222
1693166400000|2023-08-27 20:00:00|186463.6|186066.6|186463.6|186066.6|186463.6|186066.6|186463.6|186066.6|1
1693170000000|2023-08-27 21:00:00|186461.1|186069.1|186436.1|186094.1|186461.1|186094.1|186436.1|186069.1|2
1693170300000|2023-08-27 21:05:00|186491.6|186149.6|186436.1|186094.1|186527|186185|186328.2|185986.2|7
1693170600000|2023-08-27 21:10:00|186481.5|186139.5|186445.9|186103.9|186485.5|186143.5|186373.2|186031.2|15
1693170900000|2023-08-27 21:15:00|186444.1|186102.1|186476.9|186134.9|186481.5|186139.5|186373.2|186031.2|21
1693171200000|2023-08-27 21:20:00|186436.1|186094.1|186527|186185|186527|186185|186373.2|186031.2|4
1693171500000|2023-08-27 21:25:00|186471|186129|186373.2|186031.2|186471|186129|186359|186017|5
1693171800000|2023-08-27 21:30:00|186417.8|186075.8|186542.1|186200.1|186542.1|186200.1|186373.2|186031.2|138
1693172100000|2023-08-27 21:35:00|186541.5|186199.5|186541.5|186199.5|186541.5|186199.5|186437.8|186095.8|8
1693172400000|2023-08-27 21:40:00|186541.8|186199.8|186447.8|186105.8|186564.2|186222.2|186436.1|186094.1|102
1693172700000|2023-08-27 21:45:00|186517.3|186175.3|186475.8|186133.8|186523.3|186181.3|186449.3|186107.3|24
1693176000000|2023-08-27 22:40:00|186387.7|186045.7|186329.1|185987.1|186451.6|186109.6|186329.1|185987.1|114
1693177200000|2023-08-27 23:00:00|186271.2|185929.2|186271.2|185929.2|186271.2|185929.2|186271.2|185929.2|1
1693177500000|2023-08-27 23:05:00|186271.5|185929.5|186187.2|185845.2|186275.4|185933.4|186182.7|185840.7|104
1693177800000|2023-08-27 23:10:00|186187.3|185845.3|186211.2|185869.2|186238.6|185896.6|186156.3|185814.3|281
1693178100000|2023-08-27 23:15:00|186207.2|185865.2|186190.8|185848.8|186222.2|185880.2|186178.1|185836.1|306
1693178400000|2023-08-27 23:20:00|186191.7|185849.7|186192.4|185850.4|186226.1|185884.1|186170.2|185828.2|216
1693178700000|2023-08-27 23:25:00|186192.6|185850.6|186214.1|185872.1|186224.2|185882.2|186191.6|185849.6|175
1693179000000|2023-08-27 23:30:00|186213.5|185871.5|186188.9|185846.9|186223.6|185881.6|186172.5|185830.5|263
1693179300000|2023-08-27 23:35:00|186190.3|185848.3|186193.2|185851.2|186212.8|185870.8|186167.1|185825.1|191
1693179600000|2023-08-27 23:40:00|186193.4|185851.4|186326.9|185984.9|186356.1|186028.7|186123.8|185781.8|607
1693179900000|2023-08-27 23:45:00|186319.1|185992.7|186218.2|186017.4|186330|186065.3|186170.5|185927.2|558
1693180200000|2023-08-27 23:50:00|186218.4|186017.6|186233.9|186021.8|186301.1|186070.3|186180.3|186008.7|129
1693180500000|2023-08-27 23:55:00|186234.1|186022.1|186227.8|186001.3|186245|186069.9|186173.6|185994.6|160
1693180800000|2023-08-28 00:00:00|186226.7|186001|186194.1|186064.1|186226.8|186064.8|186167.3|186001|248
1693181100000|2023-08-28 00:05:00|186194.3|186064.3|186171.4|186041.4|186200.1|186070.1|186165.6|186035.6|536
1693181400000|2023-08-28 00:10:00|186171.2|186041.2|186187.1|186057.1|186227.5|186097.5|186170.5|186040.5|459
1693181700000|2023-08-28 00:15:00|186187.2|186057.2|186163.1|186033.1|186194.9|186064.9|186161.8|186031.8|477
1693182000000|2023-08-28 00:20:00|186162.9|186032.9|186146.5|186016.5|186171.4|186041.4|186135.4|186005.4|451
1693182300000|2023-08-28 00:25:00|186144.4|186014.4|186144|186014|186154.8|186024.8|186132|186002|494
1693182600000|2023-08-28 00:30:00|186140.8|186010.8|186126.2|185996.2|186144.9|186014.9|186106.3|185976.3|346
1693182900000|2023-08-28 00:35:00|186126.4|185996.4|186116.6|185986.6|186131.3|186001.3|186116.3|185986.3|409
1693183200000|2023-08-28 00:40:00|186118.5|185988.5|186148.8|186018.8|186149.9|186019.9|186114.6|185984.6|209
1693183500000|2023-08-28 00:45:00|186148.7|186018.7|186134.4|186004.4|186150.1|186020.1|186122.7|185992.7|356
1693183800000|2023-08-28 00:50:00|186134.5|186004.5|186128|185998|186140.9|186010.9|186100.8|185970.8|558
1693184100000|2023-08-28 00:55:00|186127.9|185997.9|186123.2|185993.2|186133.2|186003.2|186108.2|185978.2|390
1693184400000|2023-08-28 01:00:00|186123.8|185993.8|185957.6|185827.6|186126.1|185996.1|185906.4|185776.4|529
1693184700000|2023-08-28 01:05:00|185957.5|185827.5|185954.7|185824.7|185977.2|185847.2|185910.6|185780.6|401
1693185000000|2023-08-28 01:10:00|185959.7|185829.7|185958.2|185828.2|185981.3|185851.3|185949.1|185819.1|426
1693185300000|2023-08-28 01:15:00|185958|185828|185906.2|185776.2|185980.1|185850.1|185902.6|185772.6|426
1693185600000|2023-08-28 01:20:00|185907|185777|185696.7|185566.7|185913.9|185783.9|185664.7|185534.7|629
1693185900000|2023-08-28 01:25:00|185697.6|185567.6|185735|185605|185782.7|185652.7|185697.5|185567.5|662
1693186200000|2023-08-28 01:30:00|185734.9|185604.9|186067.7|185937.7|186067.7|185937.7|185718.9|185588.9|806
1693186500000|2023-08-28 01:35:00|186067.4|185937.4|185993.6|185863.6|186070.6|185940.6|185976.7|185846.7|782
1693186800000|2023-08-28 01:40:00|186004.3|185874.3|186010.1|185880.1|186036|185906|185970.9|185840.9|747
1693187100000|2023-08-28 01:45:00|186010.3|185880.3|186150.6|186020.6|186157.5|186027.5|186008.5|185878.5|614
1693187400000|2023-08-28 01:50:00|186154.9|186024.9|186204.6|186074.6|186220.9|186090.9|186154.9|186024.9|513
1693187700000|2023-08-28 01:55:00|186206.7|186076.7|186176.2|186046.2|186221.5|186091.5|186158.7|186028.7|299
1693188000000|2023-08-28 02:00:00|186175.8|186045.8|186040.1|185910.1|186215.8|186085.8|186036.6|185906.6|765
1693188300000|2023-08-28 02:05:00|186038.2|185908.2|186071.1|185941.1|186078.5|185948.5|186025.5|185895.5|585
1693188600000|2023-08-28 02:10:00|186070.8|185940.8|186100.1|185970.1|186184.2|186054.2|186069.6|185939.6|411
1693188900000|2023-08-28 02:15:00|186099.7|185969.7|186120.2|185990.2|186128.8|185998.8|186090.8|185960.8|363
1693189200000|2023-08-28 02:20:00|186120.3|185990.3|186114.2|185984.2|186138.7|186008.7|186098.9|185968.9|294
1693189500000|2023-08-28 02:25:00|186114.5|185984.5|186119.5|185989.5|186123|185993|186101.4|185971.4|207
1693189800000|2023-08-28 02:30:00|186111.3|185981.3|186094|185964|186147.6|185986.8|186082.4|185946.4|289
1693190100000|2023-08-28 02:35:00|186090.3|185960.3|186088.1|185958.1|186097.1|185967.1|186069|185939|263
1693190400000|2023-08-28 02:40:00|186087.2|185957.2|186090.7|185960.7|186107.7|185977.7|186080.1|185950.1|206
1693190700000|2023-08-28 02:45:00|186090.8|185960.8|186087.3|185957.3|186110.3|185980.3|186075.2|185945.2|276
1693191000000|2023-08-28 02:50:00|186086.8|185956.8|186096|185966|186104.3|185974.3|186078.1|185948.1|160
1693191300000|2023-08-28 02:55:00|186096.6|185966.6|186086|185956|186106.4|185976.4|186075.8|185945.8|250
1693191600000|2023-08-28 03:00:00|186087.4|185957.4|186090.9|185960.9|186096.7|185966.7|186060.4|185930.4|237
1693191900000|2023-08-28 03:05:00|186090.8|185960.8|186165.9|186035.9|186166.3|186036.3|186081.7|185951.7|375
1693192200000|2023-08-28 03:10:00|186160.7|186030.7|186157|186027|186172|186042|186148.5|186018.5|489
1693192500000|2023-08-28 03:15:00|186155.9|186025.9|186158.6|186028.6|186167.4|186037.4|186152.9|186022.9|387
1693192800000|2023-08-28 03:20:00|186160.7|186030.7|186158.9|186028.9|186168.8|186038.8|186145.3|186015.3|371
1693193100000|2023-08-28 03:25:00|186158.6|186028.6|186159.6|186029.6|186166.3|186036.3|186149.8|186019.8|300
1693193400000|2023-08-28 03:30:00|186159.5|186029.5|186154.6|186024.6|186167.2|186037.2|186144.1|186014.1|412
1693193700000|2023-08-28 03:35:00|186153.3|186023.3|186154.4|186024.4|186156.8|186026.8|186146|186016|314
1693194000000|2023-08-28 03:40:00|186148.2|186018.2|186110.3|185980.3|186149.7|186019.7|186099.4|185969.4|216
1693194300000|2023-08-28 03:45:00|186110.5|185980.5|186148.1|186018.1|186157.7|186027.7|186106.4|185976.4|377
1693194600000|2023-08-28 03:50:00|186149|186019|186137.6|186007.6|186158.8|186028.8|186134.4|186004.4|222
1693194900000|2023-08-28 03:55:00|186137.5|186007.5|186145.2|186015.2|186146.2|186016.2|186116.3|185986.3|206
1693195200000|2023-08-28 04:00:00|186144.8|186014.8|186143.1|186013.1|186156.4|186026.4|186124.4|185994.4|405
1693195500000|2023-08-28 04:05:00|186143|186013|186137.8|186007.8|186155.1|186025.1|186134.6|186004.6|238
1693195800000|2023-08-28 04:10:00|186138|186008|186135|186005|186140.1|186010.1|186126.2|185996.2|83
1693196100000|2023-08-28 04:15:00|186134.9|186004.9|186127.5|185997.5|186142.2|186012.2|186120.5|185990.5|122
1693196400000|2023-08-28 04:20:00|186127.7|185997.7|186130.1|186000.1|186148.3|186018.3|186121.9|185991.9|312
1693196700000|2023-08-28 04:25:00|186130.3|186000.3|186156.6|186026.6|186157.9|186027.9|186129.8|185999.8|416
1693197000000|2023-08-28 04:30:00|186155.6|186025.6|186142.9|186012.9|186158.7|186028.7|186137.1|186007.1|383
1693197300000|2023-08-28 04:35:00|186143|186013|186134.4|186004.4|186148.6|186018.6|186125|185995|304
1693197600000|2023-08-28 04:40:00|186134.5|186004.5|186141.9|186011.9|186157.3|186027.3|186128|185998|383
1693197900000|2023-08-28 04:45:00|186140.4|186010.4|186134.9|186004.9|186143.9|186013.9|186126|185996|337
1693198200000|2023-08-28 04:50:00|186135|186005|186130|186000|186143.7|186013.7|186122.8|185992.8|328
1693198500000|2023-08-28 04:55:00|186130.1|186000.1|186128.1|185998.1|186147.7|186017.7|186126.3|185996.3|305
1693198800000|2023-08-28 05:00:00|186128.9|185998.9|186133.8|186003.8|186152|186022|186128|185998|576
1693199100000|2023-08-28 05:05:00|186133.9|186003.9|186238.1|186108.1|186248.2|186118.2|186128.1|185998.1|486
1693199400000|2023-08-28 05:10:00|186240|186110|186214.7|186084.7|186240|186110|186204.8|186074.8|487
1693199700000|2023-08-28 05:15:00|186214.4|186084.4|185981.4|185851.4|186215.4|186085.4|185978.3|185848.3|616
1693200000000|2023-08-28 05:20:00|185981.8|185851.8|186055.2|185925.2|186059.5|185929.5|185981.8|185851.8|665
1693200300000|2023-08-28 05:25:00|186055.3|185925.3|186192.2|186062.2|186215.6|186085.6|186053.7|185923.7|677
1693200600000|2023-08-28 05:30:00|186192.5|186062.5|186099.7|185969.7|186193.6|186063.6|186075.1|185945.1|604
1693200900000|2023-08-28 05:35:00|186096.6|185966.6|186061.2|185931.2|186114.2|185984.2|186029.9|185899.9|446
1693201200000|2023-08-28 05:40:00|186061|185931|186135.1|186005.1|186139.8|186009.8|186017.2|185887.2|407
1693201500000|2023-08-28 05:45:00|186135.2|186005.2|186066.3|185936.3|186138.4|186008.4|186053.4|185923.4|565
1693201800000|2023-08-28 05:50:00|186065.5|185935.5|186069.3|185939.3|186186.5|186056.5|185983.9|185853.9|670
1693202100000|2023-08-28 05:55:00|186070.5|185940.5|186099.2|185969.2|186145|186015|186003.6|185873.6|848
1693202400000|2023-08-28 06:00:00|186098.5|185968.5|186037.6|185947.6|186098.5|185968.5|185960.4|185870.4|739
1693202700000|2023-08-28 06:05:00|186037.7|185947.7|185697.2|185567.2|186060.3|185970.3|185695.1|185565.1|788
1693203000000|2023-08-28 06:10:00|185696.7|185566.7|185897.6|185767.6|186044.7|185914.7|185685.3|185555.3|756
1693203300000|2023-08-28 06:15:00|185898.3|185768.3|185987|185857|186001.3|185871.3|185863.7|185733.7|888
1693203600000|2023-08-28 06:20:00|185989.1|185859.1|186047|185917|186084.8|185954.8|185891.5|185761.5|931
1693203900000|2023-08-28 06:25:00|186047.9|185917.9|186085.5|185955.5|186100.2|185992.3|185941.8|185824.6|811
1693204200000|2023-08-28 06:30:00|186075|185945|186031.6|185941.6|186086.9|185956.9|185939.2|185825.6|1062
1693204500000|2023-08-28 06:35:00|186031.5|185941.5|185851.4|185721.4|186031.5|185941.5|185707.7|185617.7|951
1693204800000|2023-08-28 06:40:00|185851|185721|185805.1|185675.1|185930.1|185840.1|185693.5|185563.5|928
1693205100000|2023-08-28 06:45:00|185802.1|185672.1|186084.5|185954.5|186093.8|185963.8|185785.9|185667.1|883
1693205400000|2023-08-28 06:50:00|186084.6|185954.6|186217.3|186087.3|186235.2|186105.2|186084.4|185954.4|837
1693205700000|2023-08-28 06:55:00|186216.8|186086.8|186120.4|186030.4|186346|186218.8|186120.4|186007.5|755
1693206000000|2023-08-28 07:00:00|186112.6|186022.6|186272.1|186182.1|186283.9|186193.9|186047.4|185957.4|859
1693206300000|2023-08-28 07:05:00|186271|186181|186243.2|186153.2|186271|186181|186121.7|186031.7|834
1693206600000|2023-08-28 07:10:00|186242.4|186152.4|186541.5|186411.5|186544.4|186419.9|186242.2|186152.2|898
1693206900000|2023-08-28 07:15:00|186542.8|186412.8|186749.7|186659.7|186757.8|186667.8|186365|186257.5|898
1693207200000|2023-08-28 07:20:00|186745|186655|186863|186773|186906.3|186807|186661|186571|902
1693207500000|2023-08-28 07:25:00|186861.6|186771.6|187207.4|187077.4|187254.5|187124.5|186838.6|186748.6|913
1693207800000|2023-08-28 07:30:00|187206.7|187076.7|186933.7|186803.7|187290|187185.6|186931|186801|963
1693208100000|2023-08-28 07:35:00|186932.6|186802.6|186946|186816|186978.3|186848.6|186836.3|186706.3|1001
1693208400000|2023-08-28 07:40:00|186953.5|186823.5|187194.8|187064.8|187236.2|187106.2|186912.7|186801|1066
1693208700000|2023-08-28 07:45:00|187190.6|187060.6|187144.5|187014.5|187228.2|187098.2|187051.6|186921.6|1035
1693209000000|2023-08-28 07:50:00|187141.7|187011.7|187072.9|186942.9|187153.5|187023.5|187045.5|186939|919
1693209300000|2023-08-28 07:55:00|187075.3|186945.3|187275.9|187145.9|187312.6|187182.6|187063.6|186933.6|990
1693209600000|2023-08-28 08:00:00|187275.4|187145.4|187203.8|187073.8|187309.2|187198.9|187086.4|186956.4|1096
1693209900000|2023-08-28 08:05:00|187205.1|187075.1|187209.5|187079.5|187252|187122|187167.9|187037.9|1075
1693210200000|2023-08-28 08:10:00|187208.2|187078.2|187251.2|187161.2|187269.1|187162.5|187191.7|187061.7|1084
1693210500000|2023-08-28 08:15:00|187249|187159|187396.8|187266.8|187423.8|187293.8|187226.9|187116.5|970
1693210800000|2023-08-28 08:20:00|187397.4|187267.4|187306|187176|187407.5|187277.5|187273.3|187143.3|1133
1693211100000|2023-08-28 08:25:00|187305.4|187175.4|187142.7|187012.7|187309.8|187179.8|186876.4|186746.4|995
1693211400000|2023-08-28 08:30:00|187127.6|186997.6|187074.3|186944.3|187184.1|187054.1|186994.8|186864.8|1104
1693211700000|2023-08-28 08:35:00|187070.9|186940.9|187043.5|186913.5|187088.7|186958.7|187029.2|186899.2|1180
1693212000000|2023-08-28 08:40:00|187038.9|186908.9|187204.2|187074.2|187286.6|187156.6|187034.3|186904.3|1165
1693212300000|2023-08-28 08:45:00|187204.6|187074.6|187184|187094|187225.1|187105.4|187061.7|186947.3|790
1693212600000|2023-08-28 08:50:00|187183.2|187093.2|187227.3|187097.3|187244.1|187154.1|187153.6|187063.1|635
1693212900000|2023-08-28 08:55:00|187226.5|187096.5|187370.8|187280.8|187372.9|187282.9|187216.3|187086.3|773
1693213200000|2023-08-28 09:00:00|187375.5|187285.5|187389.6|187299.6|187403.9|187313.9|187150|187035.8|1018
1693213500000|2023-08-28 09:05:00|187388.9|187298.9|187465.3|187375.3|187465.3|187375.3|187330.5|187240.5|692
1693213800000|2023-08-28 09:10:00|187464.2|187374.2|187334.8|187244.8|187519|187429|187311.5|187221.5|703
1693214100000|2023-08-28 09:15:00|187333.6|187243.6|187134.6|187044.6|187337.9|187244.5|187105.9|187015.9|862
1693214400000|2023-08-28 09:20:00|187153.1|187023.1|187201.4|187111.4|187287|187197|187117.2|186992.5|913
1693214700000|2023-08-28 09:25:00|187201.3|187111.3|187134.2|187044.2|187202.4|187112.4|187105.2|187015.2|726
1693215000000|2023-08-28 09:30:00|187133.8|187043.8|187214|187124|187273.2|187183.2|187102.7|187012.7|804
1693215300000|2023-08-28 09:35:00|187214.5|187124.5|187292.2|187202.2|187332.4|187242.4|187168.6|187038.6|787
1693215600000|2023-08-28 09:40:00|187291.8|187201.8|187372.5|187282.5|187389.4|187299.4|187251.1|187161.1|814
1693215900000|2023-08-28 09:45:00|187372.7|187282.7|187389.4|187299.4|187389.5|187299.5|187168.6|187078.6|682
1693216200000|2023-08-28 09:50:00|187388.4|187298.4|187381.3|187291.3|187393.9|187303.9|187369|187279|490
1693216500000|2023-08-28 09:55:00|187381.8|187291.8|187267|187177|187385.3|187295.3|187245.8|187155.8|761
1693216800000|2023-08-28 10:00:00|187267.2|187177.2|187248|187158|187390.4|187300.4|187203.3|187113.3|741
1693217100000|2023-08-28 10:05:00|187247.4|187157.4|187278.2|187188.2|187287.5|187197.5|187224|187134|729
1693217400000|2023-08-28 10:10:00|187278.1|187188.1|187202.5|187112.5|187284.3|187194.3|187194.8|187104.8|703
1693217700000|2023-08-28 10:15:00|187206.7|187116.7|187170.2|187040.2|187310.3|187220.3|187138.9|187030.9|934
1693218000000|2023-08-28 10:20:00|187170.5|187040.5|186963.5|186873.5|187177.8|187047.8|186952.8|186862.8|506
1693218300000|2023-08-28 10:25:00|186968.5|186878.5|186995.1|186905.1|187036.4|186946.4|186940.2|186850.2|870
1693218600000|2023-08-28 10:30:00|186993.9|186903.9|187013.7|186923.7|187033.3|186943.3|186954.3|186864.3|745
1693218900000|2023-08-28 10:35:00|187014.7|186924.7|187012.1|186922.1|187111.8|187021.8|186966|186876|695
1693219200000|2023-08-28 10:40:00|187012|186922|186984.1|186894.1|187109.1|187019.1|186945.3|186855.3|667
1693219500000|2023-08-28 10:45:00|186984.6|186894.6|186942.8|186852.8|186986.2|186896.2|186812.6|186722.6|674
1693219800000|2023-08-28 10:50:00|186943.9|186853.9|187016.9|186926.9|187039.4|186949.4|186897.8|186807.8|664
1693220100000|2023-08-28 10:55:00|187017.2|186927.2|187035.8|186945.8|187156.7|187066.7|187017.2|186927.2|808
1693220400000|2023-08-28 11:00:00|187036.8|186946.8|187019.7|186929.7|187056.5|186966.5|186937.2|186847.2|981
1693220700000|2023-08-28 11:05:00|187020.3|186930.3|186971.1|186881.1|187028.6|186938.6|186908.1|186817.2|1026
1693221000000|2023-08-28 11:10:00|186974.5|186884.5|186656|186526|187093.9|186963.9|186626|186523.1|1113
1693221300000|2023-08-28 11:15:00|186656.4|186526.4|186589.6|186499.6|186691|186581.7|186540.7|186450.7|1066
1693221600000|2023-08-28 11:20:00|186591.3|186501.3|186603.3|186513.3|186654.7|186564.7|186544.4|186454.4|877
1693221900000|2023-08-28 11:25:00|186606.1|186516.1|186644|186554|186780.4|186690.4|186606.1|186516.1|753
1693222200000|2023-08-28 11:30:00|186642.3|186552.3|186540|186450|186764.7|186674.7|186524.9|186434.9|781
1693222500000|2023-08-28 11:35:00|186541.7|186451.7|186554.2|186464.2|186634.1|186544.1|186520.3|186405.7|725
1693222800000|2023-08-28 11:40:00|186553.7|186463.7|186595.1|186505.1|186710.2|186620.2|186543.6|186453.6|1063
1693223100000|2023-08-28 11:45:00|186593.6|186503.6|186633.5|186543.5|186635.5|186545.5|186585.2|186495.2|882
1693223400000|2023-08-28 11:50:00|186633.4|186543.4|186737.6|186647.6|186789.9|186699.9|186610|186520|786
1693223700000|2023-08-28 11:55:00|186737.5|186647.5|186743.7|186653.7|186780.8|186690.8|186665.7|186575.7|777
1693224000000|2023-08-28 12:00:00|186744.9|186654.9|186628|186538|186744.9|186654.9|186530.8|186440.8|815
1693224300000|2023-08-28 12:05:00|186629.2|186539.2|186576.7|186486.7|186635.4|186545.4|186540.6|186450.6|707
1693224600000|2023-08-28 12:10:00|186576.9|186486.9|186708.3|186618.3|186718.4|186628.4|186566.8|186476.8|730
1693224900000|2023-08-28 12:15:00|186707.8|186617.8|186713.5|186623.5|186776.8|186686.8|186705|186615|604
1693225200000|2023-08-28 12:20:00|186714.4|186624.4|186770.2|186680.2|186772.2|186682.2|186654.8|186564.8|777
1693225500000|2023-08-28 12:25:00|186771.2|186681.2|186730.4|186640.4|186791.5|186701.5|186660.9|186570.9|743
1693225800000|2023-08-28 12:30:00|186728.9|186638.9|186792.7|186702.7|186813.9|186723.9|186728.9|186638.9|606
1693226100000|2023-08-28 12:35:00|186792.8|186702.8|186817|186727|186825.5|186735.5|186636|186546|784
1693226400000|2023-08-28 12:40:00|186816|186726|186991.6|186901.6|187024.6|186934.6|186780.4|186690.4|590
1693226700000|2023-08-28 12:45:00|186990.4|186900.4|186980.3|186890.3|186992.3|186902.3|186962|186872|600
1693227000000|2023-08-28 12:50:00|186979|186889|186928.5|186838.5|186979.8|186889.8|186868.3|186778.3|658
1693227300000|2023-08-28 12:55:00|186928.9|186838.9|186915.2|186825.2|186960.4|186870.4|186868.2|186778.2|751
1693227600000|2023-08-28 13:00:00|186915.8|186825.8|186946.8|186856.8|187031.4|186941.4|186900.4|186810.4|801
1693227900000|2023-08-28 13:05:00|186947.5|186857.5|186924.4|186834.4|187032.4|186942.4|186881.2|186791.2|918
1693228200000|2023-08-28 13:10:00|186926.3|186836.3|186741.8|186651.8|186929|186839|186693.4|186603.4|1045
1693228500000|2023-08-28 13:15:00|186748.5|186658.5|186629.3|186539.3|186846.5|186756.5|186569|186479|960
1693228800000|2023-08-28 13:20:00|186623.9|186533.9|186806.3|186716.3|186813|186723|186572.5|186482.5|877
1693229100000|2023-08-28 13:25:00|186808.7|186718.7|186581.7|186491.7|186838.1|186748.1|186531.2|186441.2|936
1693229400000|2023-08-28 13:30:00|186581|186491|186754.7|186664.7|186755.5|186665.5|186579.9|186489.9|1156
1693229700000|2023-08-28 13:35:00|186791.3|186701.3|186831|186741|186858.7|186768.7|186602.5|186512.5|1088
1693230000000|2023-08-28 13:40:00|186830.5|186740.5|186350.8|186260.8|186852.8|186762.8|186350.8|186260.8|1050
1693230300000|2023-08-28 13:45:00|186342.5|186252.5|186434.2|186304.2|186534.5|186404.5|186268.5|186165|1074
1693230600000|2023-08-28 13:50:00|186436.2|186306.2|186285.6|186195.6|186446|186316|186277.4|186187.4|1102
1693230900000|2023-08-28 13:55:00|186284.1|186194.1|186187.8|186097.8|186298.2|186208.2|186027.6|185937.6|1154
1693231200000|2023-08-28 14:00:00|186183.8|186093.8|186281.6|186191.6|186453.9|186363.9|186164.4|186074.4|1122
1693231500000|2023-08-28 14:05:00|186281.1|186191.1|186186.1|186096.1|186368.9|186257.1|186168.3|186078.3|1061
1693231800000|2023-08-28 14:10:00|186188.2|186098.2|186124.9|186034.9|186297|186207|186124.7|186034.7|1118
1693232100000|2023-08-28 14:15:00|186127.2|186037.2|186048|185958|186235.6|186145.6|186048|185958|1007
1693232400000|2023-08-28 14:20:00|186044.3|185954.3|186127.3|186037.3|186132.5|186042.5|185958.8|185868.8|1000
1693232700000|2023-08-28 14:25:00|186124.3|186034.3|186072.9|185942.9|186134|186044|186030.4|185934.9|986
1693233000000|2023-08-28 14:30:00|186084.8|185954.8|186297|186207|186325.5|186235.5|186084.5|185954.5|1061
1693233300000|2023-08-28 14:35:00|186297.4|186207.4|186226.8|186136.8|186356.7|186241.2|186026.3|185916.8|1076
1693233600000|2023-08-28 14:40:00|186231.6|186141.6|186145.8|186015.8|186299|186195.4|186137.4|186010.3|1064
1693233900000|2023-08-28 14:45:00|186143|186013|186054.3|185964.3|186214.1|186084.1|185926.1|185804.9|860
1693234200000|2023-08-28 14:50:00|186054.8|185964.8|186176.2|186046.2|186208.7|186097.8|186042.2|185952.2|880
1693234500000|2023-08-28 14:55:00|186179|186049|186083.9|185993.9|186191.7|186083.6|186058.1|185968.1|821
1693234800000|2023-08-28 15:00:00|186087.2|185997.2|186190.8|186060.8|186196.7|186087.5|186069.2|185979.2|739
1693235100000|2023-08-28 15:05:00|186190.7|186060.7|186094|186004|186204.2|186107|186091.9|186001.9|735
1693235400000|2023-08-28 15:10:00|186093.9|186003.9|186124.9|186034.9|186202.1|186089.7|186093.9|186003.9|814
1693235700000|2023-08-28 15:15:00|186128.4|186038.4|186057.8|185967.8|186134.9|186044.9|186022.2|185911.3|736
1693236000000|2023-08-28 15:20:00|186059.2|185969.2|185957.1|185867.1|186067|185977|185926.8|185836.8|745
1693236300000|2023-08-28 15:25:00|185961.2|185871.2|185819.6|185729.6|185973.4|185883.4|185792.3|185701.3|646
1693236600000|2023-08-28 15:30:00|185819.3|185729.3|185809.5|185719.5|185842.8|185752.8|185781.7|185691.7|676
1693236900000|2023-08-28 15:35:00|185809.1|185719.1|185709.1|185619.1|185811.6|185721.6|185679.1|185589.1|775
1693237200000|2023-08-28 15:40:00|185708.9|185618.9|185746.8|185616.8|185761.7|185648.3|185574|185484|871
1693237500000|2023-08-28 15:45:00|185747|185617|185790.8|185700.8|185801.5|185711.5|185723.1|185614.3|699
1693237800000|2023-08-28 15:50:00|185791|185701|185742|185652|185819.2|185729.2|185738.3|185648.3|782
1693238100000|2023-08-28 15:55:00|185742.2|185652.2|185653.1|185523.1|185748|185658|185599.6|185509.6|439
1693238400000|2023-08-28 16:00:00|185657.6|185527.6|185728.9|185598.9|185762.3|185632.3|185645.8|185515.8|792
1693238700000|2023-08-28 16:05:00|185728.8|185598.8|185730.6|185600.6|185741|185611|185715.3|185585.3|727
1693239000000|2023-08-28 16:10:00|185730.7|185600.7|185739.5|185609.5|185743.9|185613.9|185724.7|185594.7|602
1693239300000|2023-08-28 16:15:00|185739|185609|185792.3|185662.3|185798.3|185668.3|185727.5|185597.5|654
1693239600000|2023-08-28 16:20:00|185789.2|185659.2|185832.9|185702.9|185839.2|185709.2|185787.7|185657.7|486
1693239900000|2023-08-28 16:25:00|185833|185703|185820.8|185690.8|185837.4|185707.4|185810.7|185680.7|528
1693240200000|2023-08-28 16:30:00|185821.1|185691.1|185791.8|185661.8|185832.8|185702.8|185784.6|185654.6|638
1693240500000|2023-08-28 16:35:00|185792.1|185662.1|185659.4|185529.4|185802.9|185672.9|185657.9|185527.9|563
1693240800000|2023-08-28 16:40:00|185664.5|185534.5|185679|185549|185708.6|185578.6|185656.6|185526.6|707
1693241100000|2023-08-28 16:45:00|185679.2|185549.2|185663|185533|185682.7|185552.7|185654.2|185524.2|681
1693241400000|2023-08-28 16:50:00|185662.2|185532.2|185700.6|185570.6|185702.3|185572.3|185654.1|185524.1|817
1693241700000|2023-08-28 16:55:00|185699.8|185569.8|185887.9|185757.9|185891|185761|185697.2|185567.2|847
1693242000000|2023-08-28 17:00:00|185885.4|185755.4|186024.1|185894.1|186028.1|185898.1|185885.4|185755.4|778
1693242300000|2023-08-28 17:05:00|186025.4|185895.4|186024.5|185894.5|186040.6|185910.6|185990.7|185860.7|853
1693242600000|2023-08-28 17:10:00|186022.5|185892.5|186096.4|185966.4|186109.6|185979.6|186009.8|185879.8|811
1693242900000|2023-08-28 17:15:00|186094.3|185964.3|186162.3|186032.3|186186.9|186056.9|186094.3|185964.3|808
1693243200000|2023-08-28 17:20:00|186162.6|186032.6|186221.8|186131.8|186234.4|186144.4|186159|186029|330
1693243500000|2023-08-28 17:25:00|186222|186132|186194.2|186104.2|186245.5|186155.5|186189.9|186099.9|406
1693243800000|2023-08-28 17:30:00|186195.2|186105.2|186158.8|186028.8|186200.6|186110.6|186140.4|186010.4|510
1693244100000|2023-08-28 17:35:00|186158.3|186028.3|186189.3|186099.3|186218.7|186107.3|186157.1|186027.1|546
1693244400000|2023-08-28 17:40:00|186186.5|186096.5|186169.5|186079.5|186197.8|186107.8|186162.5|186072.5|402
1693244700000|2023-08-28 17:45:00|186169.9|186079.9|186210.9|186080.9|186216.7|186101.8|186168|186066|231
1693245000000|2023-08-28 17:50:00|186210.5|186080.5|186189.1|186099.1|186210.5|186106.8|186167.9|186077.6|301
1693245300000|2023-08-28 17:55:00|186189.3|186099.3|186270|186140|186280.9|186176.7|186182.1|186092.1|608
1693245600000|2023-08-28 18:00:00|186270.1|186140.1|186281.7|186151.7|186288.8|186158.8|186246.7|186116.7|719
1693245900000|2023-08-28 18:05:00|186281.9|186151.9|186189.1|186059.1|186283.9|186153.9|186182.5|186052.5|536
1693246200000|2023-08-28 18:10:00|186189.4|186059.4|186005.6|185875.6|186189.4|186059.4|186005.6|185875.6|667
1693246500000|2023-08-28 18:15:00|186005.7|185875.7|186013.3|185883.3|186018.5|185888.5|186000.2|185870.2|678
1693246800000|2023-08-28 18:20:00|186013.1|185883.1|186074.3|185944.3|186133.9|186003.9|186013.1|185883.1|683
1693247100000|2023-08-28 18:25:00|186074.1|185944.1|186086.6|185956.6|186101.1|185971.1|186070.5|185940.5|480
1693247400000|2023-08-28 18:30:00|186085.9|185955.9|185984.2|185854.2|186086.2|185956.2|185965.9|185851.2|640
1693247700000|2023-08-28 18:35:00|185983.5|185853.5|185978.4|185888.4|185987.2|185893.5|185952.5|185842|568
1693248000000|2023-08-28 18:40:00|185976.7|185886.7|185961.9|185871.9|185989.2|185899.2|185942.7|185852.7|647
1693248300000|2023-08-28 18:45:00|185961.8|185871.8|185983.5|185853.5|185984.7|185875.6|185956.2|185848.8|705
1693248600000|2023-08-28 18:50:00|185983.3|185853.3|185971.5|185841.5|185984.3|185854.3|185970.2|185840.2|596
1693248900000|2023-08-28 18:55:00|185971.2|185841.2|185975|185845|185983.9|185853.9|185964|185834|531
1693249200000|2023-08-28 19:00:00|185974.7|185844.7|185969.2|185839.2|185983.1|185853.1|185962.2|185832.2|393
1693249500000|2023-08-28 19:05:00|185969.5|185839.5|185924.2|185794.2|185974.8|185844.8|185920.3|185790.3|353
1693249800000|2023-08-28 19:10:00|185924.5|185794.5|185934|185804|185939|185809|185911.2|185781.2|245
1693250100000|2023-08-28 19:15:00|185934.5|185804.5|185951|185821|185969.7|185839.7|185934.1|185804.1|217
1693250400000|2023-08-28 19:20:00|185951.3|185821.3|185942.7|185812.7|185958.7|185828.7|185938.4|185808.4|232
1693250700000|2023-08-28 19:25:00|185942.5|185812.5|185951.1|185821.1|185952.4|185822.4|185933.1|185803.1|274
1693251000000|2023-08-28 19:30:00|185950.5|185820.5|185931.1|185801.1|185953.2|185823.2|185910.9|185780.9|447
1693251300000|2023-08-28 19:35:00|185931|185801|185933.6|185803.6|185933.7|185803.7|185905.5|185775.5|359
1693251600000|2023-08-28 19:40:00|185934.2|185804.2|185918.8|185788.8|185935.9|185805.9|185917.6|185787.6|256
1693251900000|2023-08-28 19:45:00|185918.6|185788.6|185869.8|185739.8|185927.3|185797.3|185853|185723|418
1693252200000|2023-08-28 19:50:00|185869.9|185739.9|185919.2|185789.2|185919.4|185789.4|185869.9|185739.9|352
1693252500000|2023-08-28 19:55:00|185919.4|185789.4|185917|185787|185932.2|185802.2|185882.2|185752.2|447
1693252800000|2023-08-28 20:00:00|185915|185785|185927.6|185797.6|185972.2|185842.2|185907.9|185777.9|349
1693253100000|2023-08-28 20:05:00|185927.9|185797.9|185863.1|185733.1|185932|185802|185857.6|185727.6|317
1693253400000|2023-08-28 20:10:00|185863.5|185733.5|185861|185731|185868|185738|185849.4|185719.4|348
1693253700000|2023-08-28 20:15:00|185861.8|185731.8|185889.7|185759.7|185896|185766|185861.4|185731.4|298
1693254000000|2023-08-28 20:20:00|185889.8|185759.8|185884.8|185754.8|185894|185764|185874.8|185744.8|350
1693254300000|2023-08-28 20:25:00|185884.4|185754.4|185887.7|185757.7|185894.6|185764.6|185883.3|185753.3|366
1693254600000|2023-08-28 20:30:00|185883.4|185753.4|186018.6|185888.6|186022.8|185892.8|185881.2|185751.2|455
1693254900000|2023-08-28 20:35:00|186018.5|185888.5|186020.7|185890.7|186028.6|185898.6|186014.9|185884.9|288
1693255200000|2023-08-28 20:40:00|186019.5|185889.5|185947|185817|186023.9|185889.5|185928.1|185749.2|468
1693255500000|2023-08-28 20:45:00|186003.2|185770|186057.3|185822.8|186087.8|185825.5|185946.4|185731.9|1085
1693255800000|2023-08-28 20:50:00|186046.2|185806.4|186093.3|185856.2|186463.6|186121.6|186039.3|185702.6|864
1693256100000|2023-08-28 20:55:00|186096.1|185855.2|186278.2|185936.2|186488.4|186146.4|186001.9|185659.9|200
1693263900000|2023-08-28 23:05:00|185990.4|185648.4|185960.3|185618.3|185990.4|185648.4|185943.1|185601.1|18
1693264200000|2023-08-28 23:10:00|185959.6|185617.6|185950.5|185661.3|185978.4|185666.8|185924.7|185582.7|434
1693264500000|2023-08-28 23:15:00|185950.4|185661.4|185917.7|185690|185969.5|185694.1|185911.9|185640.7|122
1693264800000|2023-08-28 23:20:00|185918.1|185689.1|185956.9|185727|185999.3|185739.5|185918.1|185662.2|413
1693265100000|2023-08-28 23:25:00|185956.7|185727.2|185976.8|185713|185976.8|185778.2|185902.6|185712.3|198
1693265400000|2023-08-28 23:30:00|185977.3|185712.6|185957.5|185754.4|185977.6|185797.5|185899.9|185708.3|320
1693265700000|2023-08-28 23:35:00|185957.4|185754.3|186025.7|185791.7|186028.7|185826.6|185920.6|185746.1|201
1693266000000|2023-08-28 23:40:00|186025.8|185791.9|185974.8|185844.8|186025.8|185846.9|185965.3|185791.9|146
1693266300000|2023-08-28 23:45:00|185975|185845|185977.2|185847.2|186008.7|185847.8|185966.3|185808.4|90
1693266600000|2023-08-28 23:50:00|185973.5|185843.5|185972.3|185842.3|185996.3|185866.3|185972.2|185842.2|58
1693266900000|2023-08-28 23:55:00|185976.9|185846.9|185957.8|185827.8|186002.6|185849.7|185956.7|185790.3|152
1693267200000|2023-08-29 00:00:00|185998|185790|185974.8|185844.8|186011.5|185844.8|185955.5|185782.5|189
1693267500000|2023-08-29 00:05:00|185974.6|185844.6|185997.9|185867.9|186045.4|185881.6|185974.1|185816.4|252
1693267800000|2023-08-29 00:10:00|185998.2|185868.2|185833.2|185703.2|185999.7|185869.7|185824.8|185694.8|480
1693268100000|2023-08-29 00:15:00|185834.2|185704.2|185861.9|185731.9|185878.1|185748.1|185830.5|185700.5|395
1693268400000|2023-08-29 00:20:00|185861.8|185731.8|185862|185732|185868.9|185738.9|185852.2|185722.2|198
1693268700000|2023-08-29 00:25:00|185863.9|185733.9|185944|185814|185951|185821|185862.5|185732.5|371
1693269000000|2023-08-29 00:30:00|185943.8|185813.8|186023.7|185893.7|186035.7|185905.7|185928|185798|558
1693269300000|2023-08-29 00:35:00|186023|185893|186017.9|185887.9|186025.4|185895.4|186005.9|185875.9|362
1693269600000|2023-08-29 00:40:00|186020.2|185890.2|186080.6|185950.6|186082.8|185952.8|186013.9|185883.9|395
1693269900000|2023-08-29 00:45:00|186080.2|185950.2|186082|185952|186085.4|185955.4|186071|185941|185
1693270200000|2023-08-29 00:50:00|186082.1|185952.1|186083.1|185953.1|186086.8|185956.8|186077.8|185947.8|215
1693270500000|2023-08-29 00:55:00|186083.7|185953.7|186085.1|185955.1|186088|185958|186080.5|185950.5|232
1693270800000|2023-08-29 01:00:00|186086.1|185956.1|186087.9|185957.9|186089|185959|186080.1|185950.1|185
1693271100000|2023-08-29 01:05:00|186088.2|185958.2|185909.8|185779.8|186088.2|185958.2|185900.8|185770.8|296
1693271400000|2023-08-29 01:10:00|185910.4|185780.4|185911|185781|185913.9|185783.9|185895.5|185765.5|205
1693271700000|2023-08-29 01:15:00|185906.2|185776.2|185902.4|185772.4|185916.4|185786.4|185891.8|185761.8|207
1693272000000|2023-08-29 01:20:00|185902.3|185772.3|185905.5|185775.5|185911.4|185781.4|185889.6|185759.6|210
1693272300000|2023-08-29 01:25:00|185905.4|185775.4|185801.3|185671.3|185905.4|185775.4|185790.6|185660.6|195
1693272600000|2023-08-29 01:30:00|185802.4|185672.4|185805.2|185675.2|185849|185719|185755.7|185625.7|509
1693272900000|2023-08-29 01:35:00|185807.4|185677.4|185824.5|185694.5|185830.1|185700.1|185742.1|185612.1|359
1693273200000|2023-08-29 01:40:00|185824.4|185694.4|185739.2|185609.2|185824.6|185694.6|185732.9|185602.9|360
1693273500000|2023-08-29 01:45:00|185739.4|185609.4|185732.6|185602.6|185742.1|185612.1|185650.4|185520.4|362
1693273800000|2023-08-29 01:50:00|185730.8|185600.8|185815.3|185685.3|185823.1|185693.1|185729.3|185599.3|296
1693274100000|2023-08-29 01:55:00|185815.2|185685.2|185813.9|185683.9|185817.8|185687.8|185800.9|185670.9|199
1693274400000|2023-08-29 02:00:00|185814|185684|185759.9|185629.9|185819.3|185689.3|185739.8|185609.8|424
1693274700000|2023-08-29 02:05:00|185759.8|185629.8|185755.8|185625.8|185768|185638|185741.9|185611.9|228
1693275000000|2023-08-29 02:10:00|185757.5|185627.5|185684.7|185554.7|185760.7|185630.7|185660.8|185530.8|249
1693275300000|2023-08-29 02:15:00|185684.8|185554.8|185732.4|185602.4|185739.7|185609.7|185674.7|185544.7|230
1693275600000|2023-08-29 02:20:00|185732.1|185602.1|185728.7|185598.7|185739.6|185609.6|185723.9|185593.9|284
1693275900000|2023-08-29 02:25:00|185728.6|185598.6|185732|185602|185736.9|185606.9|185725.1|185595.1|172
1693276200000|2023-08-29 02:30:00|185732.6|185602.6|185729.3|185599.3|185738.2|185608.2|185723|185593|215
1693276500000|2023-08-29 02:35:00|185728.2|185598.2|185728.5|185598.5|185736.6|185606.6|185721.1|185591.1|234
1693276800000|2023-08-29 02:40:00|185728.4|185598.4|185720.9|185590.9|185732.5|185602.5|185715.8|185585.8|266
1693277100000|2023-08-29 02:45:00|185721.1|185591.1|185664.3|185534.3|185727.5|185597.5|185663.4|185533.4|246
1693277400000|2023-08-29 02:50:00|185661.9|185531.9|185676.2|185546.2|185728.5|185598.5|185659.6|185529.6|464
1693277700000|2023-08-29 02:55:00|185678.1|185548.1|185665|185535|185683.9|185553.9|185660.9|185530.9|419
1693278000000|2023-08-29 03:00:00|185667.3|185537.3|185629|185499|185667.3|185537.3|185624.3|185494.3|218
1693278300000|2023-08-29 03:05:00|185629.1|185499.1|185570.8|185440.8|185629.9|185499.9|185504.9|185374.9|436
1693278600000|2023-08-29 03:10:00|185570|185440|185518.8|185388.8|185570|185440|185510.8|185380.8|265
1693278900000|2023-08-29 03:15:00|185518.5|185388.5|185515.8|185385.8|185522.3|185392.3|185512.8|185382.8|208
1693279200000|2023-08-29 03:20:00|185515.9|185385.9|185368.3|185238.3|185515.9|185385.9|185366.1|185236.1|320
1693279500000|2023-08-29 03:25:00|185367.9|185237.9|185317.8|185187.8|185369.8|185239.8|185295.1|185165.1|233
1693279800000|2023-08-29 03:30:00|185317.7|185187.7|185323.2|185193.2|185325.9|185195.9|185303.3|185173.3|161
1693280100000|2023-08-29 03:35:00|185323.1|185193.1|185331|185201|185345.2|185215.2|185317.8|185187.8|213
1693280400000|2023-08-29 03:40:00|185330.9|185200.9|185328.6|185198.6|185334.6|185204.6|185320|185190|184
1693280700000|2023-08-29 03:45:00|185325.7|185195.7|185387.2|185257.2|185387.2|185257.2|185324.9|185194.9|141
1693281000000|2023-08-29 03:50:00|185387.1|185257.1|185399|185269|185402.2|185272.2|185381.8|185251.8|143
1693281300000|2023-08-29 03:55:00|185401.9|185271.9|185400|185270|185405.8|185275.8|185392.1|185262.1|112
1693281600000|2023-08-29 04:00:00|185400.9|185270.9|185408.8|185278.8|185409.5|185279.5|185385.1|185255.1|117
1693281900000|2023-08-29 04:05:00|185409.5|185279.5|185497|185367|185503.1|185373.1|185394.7|185264.7|141
1693282200000|2023-08-29 04:10:00|185496.7|185366.7|185392.1|185262.1|185527.9|185368.6|185340.9|185210.9|251
1693282500000|2023-08-29 04:15:00|185390.7|185260.7|185436.2|185306.2|185436.5|185306.5|185383|185253|185
1693282800000|2023-08-29 04:20:00|185436.3|185306.3|185435.4|185305.4|185468.5|185338.5|185429.9|185299.9|269
1693283100000|2023-08-29 04:25:00|185434.5|185304.5|185407.7|185277.7|185452.3|185322.3|185406|185276|198
1693283400000|2023-08-29 04:30:00|185409|185279|185413.6|185283.6|185424.1|185294.1|185406.3|185276.3|219
1693283700000|2023-08-29 04:35:00|185413.8|185283.8|185414.4|185284.4|185420.4|185290.4|185407.5|185277.5|226
1693284000000|2023-08-29 04:40:00|185414.1|185284.1|185492.4|185362.4|185494.2|185364.2|185414.1|185284.1|243
1693284300000|2023-08-29 04:45:00|185492|185362|185486.5|185356.5|185494.9|185364.9|185484.2|185354.2|222
1693284600000|2023-08-29 04:50:00|185486.4|185356.4|185483.7|185353.7|185494.6|185364.6|185478.6|185348.6|172
1693284900000|2023-08-29 04:55:00|185483.9|185353.9|185485.7|185355.7|185490.7|185360.7|185480.5|185350.5|172
1693285200000|2023-08-29 05:00:00|185485.6|185355.6|185541.3|185411.3|185548|185418|185469.2|185339.2|262
1693285500000|2023-08-29 05:05:00|185541.1|185411.1|185481.8|185351.8|185544.9|185414.9|185481.1|185351.1|287
1693285800000|2023-08-29 05:10:00|185479.5|185349.5|185472.7|185342.7|185487.1|185357.1|185466.3|185336.3|230
1693286100000|2023-08-29 05:15:00|185471.7|185341.7|185488.4|185358.4|185490.9|185360.9|185469.8|185339.8|209
1693286400000|2023-08-29 05:20:00|185487.7|185357.7|185481.6|185351.6|185495.4|185365.4|185473.6|185343.6|289
1693286700000|2023-08-29 05:25:00|185482|185352|185476.4|185346.4|185489.6|185359.6|185470.9|185340.9|286
1693287000000|2023-08-29 05:30:00|185475.6|185345.6|185498.1|185368.1|185504.1|185374.1|185469.7|185339.7|301
1693287300000|2023-08-29 05:35:00|185497.9|185367.9|185329.1|185199.1|185500.4|185370.4|185318.7|185188.7|461
1693287600000|2023-08-29 05:40:00|185329.2|185199.2|185315.2|185185.2|185337.4|185207.4|185309.7|185179.7|465
1693287900000|2023-08-29 05:45:00|185315.1|185185.1|185322|185192|185324.1|185194.1|185304.6|185174.6|318
1693288200000|2023-08-29 05:50:00|185322.8|185192.8|185306.3|185176.3|185325|185195|185299.7|185169.7|280
1693288500000|2023-08-29 05:55:00|185304.9|185174.9|185321.8|185191.8|185333.7|185203.7|185304.1|185174.1|558
1693288800000|2023-08-29 06:00:00|185315.9|185185.9|185222|185132|185340.5|185250.5|185220.3|185130.3|572
1693289100000|2023-08-29 06:05:00|185222.6|185132.6|185131.2|185041.2|185222.6|185132.6|185094.5|184973.4|776
1693289400000|2023-08-29 06:10:00|185131.1|185041.1|185325.6|185195.6|185341|185211|185114.3|185013.9|758
1693289700000|2023-08-29 06:15:00|185324.5|185194.5|185479.8|185349.8|185492.6|185362.6|185238.4|185108.4|1040
1693290000000|2023-08-29 06:20:00|185480.8|185350.8|185581.7|185451.7|185581.7|185451.7|185373.1|185243.1|923
1693290300000|2023-08-29 06:25:00|185582.9|185452.9|185597.4|185507.4|185626.6|185508.5|185552.8|185431.4|977
1693290600000|2023-08-29 06:30:00|185598.2|185508.2|185446.7|185316.7|185654.3|185564.3|185420.6|185290.6|961
1693290900000|2023-08-29 06:35:00|185446.6|185316.6|185408.8|185278.8|185464.9|185334.9|185354.5|185224.5|1101
1693291200000|2023-08-29 06:40:00|185408.3|185278.3|185309.9|185179.9|185412.6|185282.6|185203.8|185100.4|1054
1693291500000|2023-08-29 06:45:00|185309.2|185179.2|185008.5|184918.5|185339.9|185249.9|185007.7|184917.7|970
1693291800000|2023-08-29 06:50:00|185008.8|184918.8|185196.8|185106.8|185239.8|185109.8|185007|184917|1039
1693292100000|2023-08-29 06:55:00|185196.9|185106.9|185220.7|185090.7|185280.3|185187.4|185168.8|185038.8|952
1693292400000|2023-08-29 07:00:00|185221.1|185091.1|185237.2|185147.2|185243.2|185153.2|185103.9|185013.9|1049
1693292700000|2023-08-29 07:05:00|185238.2|185148.2|185338.2|185248.2|185361.8|185253.4|185171|185081|958
1693293000000|2023-08-29 07:10:00|185337.9|185247.9|185355.6|185265.6|185464.4|185374.4|185315.8|185225.8|888
1693293300000|2023-08-29 07:15:00|185362.1|185272.1|184971.7|184881.7|185367.9|185277.9|184971.7|184866.2|938
1693293600000|2023-08-29 07:20:00|184941.2|184851.2|184854.6|184764.6|184988.4|184898.4|184701.5|184585.8|722
1693293900000|2023-08-29 07:25:00|184854.9|184764.9|184518.1|184428.1|184875.8|184785.8|184489.3|184399.3|831
1693294200000|2023-08-29 07:30:00|184516.1|184426.1|184459.7|184369.7|184516.3|184426.3|184384.9|184261|1004
1693294500000|2023-08-29 07:35:00|184455.9|184365.9|184606.1|184516.1|184606.1|184516.1|184343.4|184253.4|928
1693294800000|2023-08-29 07:40:00|184605.4|184515.4|184426.3|184336.3|184642.7|184552.7|184409.4|184319.4|706
1693295100000|2023-08-29 07:45:00|184426.4|184336.4|184625.1|184495.1|184630.3|184517.8|184369.2|184279.2|870
1693295400000|2023-08-29 07:50:00|184627.4|184497.4|184808.9|184678.9|184810|184695.1|184580.7|184486.1|936
1693295700000|2023-08-29 07:55:00|184808.3|184678.3|184763.2|184673.2|184876.4|184783.9|184643.3|184536.4|785
1693296000000|2023-08-29 08:00:00|184765.7|184675.7|184808|184678|184812.8|184682.8|184648|184558|821
1693296300000|2023-08-29 08:05:00|184808.9|184678.9|184771.7|184681.7|184814.1|184703.3|184767.9|184654.4|811
1693296600000|2023-08-29 08:10:00|184771.8|184681.8|184939.5|184809.5|184987.6|184857.6|184771.8|184681.8|1013
1693296900000|2023-08-29 08:15:00|184933.6|184803.6|184704|184614|184958.7|184828.7|184668.1|184578.1|850
1693297200000|2023-08-29 08:20:00|184703.8|184613.8|184709.6|184619.6|184874.2|184784.2|184659.6|184569.6|966
1693297500000|2023-08-29 08:25:00|184708.4|184618.4|184847.6|184717.6|184888.6|184758.6|184660.4|184570.4|855
1693297800000|2023-08-29 08:30:00|184846.4|184716.4|184703.2|184613.2|184848.4|184720.6|184689|184599|915
1693298100000|2023-08-29 08:35:00|184703.1|184613.1|184631|184541|184703.8|184613.8|184630.2|184540.2|728
1693298400000|2023-08-29 08:40:00|184634.3|184544.3|184653.8|184563.8|184663|184573|184429.4|184339.4|753
1693298700000|2023-08-29 08:45:00|184652.8|184562.8|184642.4|184512.4|184728.1|184638.1|184583.9|184463.7|906
1693299000000|2023-08-29 08:50:00|184643.3|184513.3|184747.2|184657.2|184748.9|184658.9|184611.3|184500.5|1060
1693299300000|2023-08-29 08:55:00|184747.1|184657.1|184987.5|184857.5|185017.7|184887.7|184558.8|184468.8|1054
1693299600000|2023-08-29 09:00:00|184998.7|184868.7|184906.3|184816.3|185028.3|184898.3|184808.6|184718.6|994
1693299900000|2023-08-29 09:05:00|184903|184813|184927.3|184837.3|185066.6|184961.9|184891.7|184780.9|949
1693300200000|2023-08-29 09:10:00|184927.2|184837.2|185020|184890|185044.6|184935.6|184895.3|184805.3|957
1693300500000|2023-08-29 09:15:00|185021|184891|185117.9|185027.9|185212.3|185122.3|185015.9|184885.9|1009
1693300800000|2023-08-29 09:20:00|185116|185026|185120|185030|185165.3|185060.8|185016.2|184886.2|998
1693301100000|2023-08-29 09:25:00|185119.9|185029.9|185209.4|185119.4|185258.2|185168.2|185117|185027|744
1693301400000|2023-08-29 09:30:00|185209.3|185119.3|185187.3|185097.3|185323|185233|185148.2|185058.2|788
1693301700000|2023-08-29 09:35:00|185189.2|185099.2|185011.3|184921.3|185194.5|185104.5|184997.2|184907.2|653
1693302000000|2023-08-29 09:40:00|185011.8|184921.8|184995.2|184905.2|185228.8|185138.8|184995.2|184905.2|710
1693302300000|2023-08-29 09:45:00|184990.6|184900.6|185011.8|184921.8|185050.1|184960.1|184942.3|184852.3|1035
1693302600000|2023-08-29 09:50:00|185013.7|184923.7|184799.5|184709.5|185089.3|184999.3|184798.4|184708.4|1014
1693302900000|2023-08-29 09:55:00|184799.2|184709.2|184921.8|184831.8|184924.4|184834.4|184783.7|184693.7|852
1693303200000|2023-08-29 10:00:00|184922.6|184832.6|185108.4|185018.4|185112|185022|184860.4|184770.4|867
1693303500000|2023-08-29 10:05:00|185071.8|184981.8|185129.7|185039.7|185131.2|185041.2|185007.2|184917.2|815
1693303800000|2023-08-29 10:10:00|185128.5|185038.5|185136.9|185046.9|185191|185101|185012.9|184922.9|841
1693304100000|2023-08-29 10:15:00|185137.2|185047.2|185194.6|185104.6|185208.7|185118.7|185102.9|185012.9|833
1693304400000|2023-08-29 10:20:00|185198.8|185108.8|185194.2|185104.2|185214.8|185124.8|185113.4|185023.4|855
1693304700000|2023-08-29 10:25:00|185193.4|185103.4|185278.3|185148.3|185352.3|185262.3|185180.6|185090.6|917
1693305000000|2023-08-29 10:30:00|185278.8|185148.8|185207.7|185117.7|185288.6|185158.6|185116.4|185026.4|819
1693305300000|2023-08-29 10:35:00|185208.1|185118.1|185197.6|185107.6|185260.2|185170.2|185183.9|185093.9|640
1693305600000|2023-08-29 10:40:00|185196.2|185106.2|185282.8|185152.8|185296.1|185206.1|185185.7|185095.7|786
1693305900000|2023-08-29 10:45:00|185283.3|185153.3|185279.4|185189.4|185314|185224|185263.5|185151.1|772
1693306200000|2023-08-29 10:50:00|185278.6|185188.6|185287.6|185197.6|185328.6|185238.6|185230.3|185140.3|702
1693306500000|2023-08-29 10:55:00|185287.1|185197.1|185384.1|185294.1|185415|185325|185263.9|185173.9|770
1693306800000|2023-08-29 11:00:00|185383.8|185293.8|185414|185324|185523|185433|185364.7|185274.7|814
1693307100000|2023-08-29 11:05:00|185414.2|185324.2|185384|185294|185428.9|185338.9|185336.4|185246.4|860
1693307400000|2023-08-29 11:10:00|185385.2|185295.2|185454.2|185364.2|185467.7|185377.7|185344.3|185254.3|884
1693307700000|2023-08-29 11:15:00|185454.6|185364.6|185346.1|185256.1|185456.6|185366.6|185326.2|185236.2|991
1693308000000|2023-08-29 11:20:00|185349.3|185259.3|185387.1|185297.1|185448.3|185358.3|185245.1|185155.1|1028
1693308300000|2023-08-29 11:25:00|185385.7|185295.7|185486.3|185396.3|185510.7|185420.7|185380.9|185290.9|1056
1693308600000|2023-08-29 11:30:00|185485.9|185395.9|185277|185187|185498.5|185408.5|185277|185187|884
1693308900000|2023-08-29 11:35:00|185276.8|185186.8|185421.7|185331.7|185430.1|185340.1|185251.7|185161.7|897
1693309200000|2023-08-29 11:40:00|185423.6|185333.6|185425.3|185335.3|185576.2|185486.2|185293.9|185203.9|1077
1693309500000|2023-08-29 11:45:00|185424.9|185334.9|185538.1|185448.1|185542.8|185452.8|185424.9|185334.9|973
1693309800000|2023-08-29 11:50:00|185538|185448|185550|185460|185621.8|185531.8|185513.2|185418.2|843
1693310100000|2023-08-29 11:55:00|185552.4|185462.4|185616.9|185526.9|185682.4|185592.4|185547.8|185457.8|927
1693310400000|2023-08-29 12:00:00|185613.6|185523.6|185702.3|185612.3|185705.5|185615.5|185537.6|185447.6|781
1693310700000|2023-08-29 12:05:00|185702.4|185612.4|185630.1|185540.1|185717.5|185627.5|185591.7|185501.7|763
1693311000000|2023-08-29 12:10:00|185630.9|185540.9|185702.9|185612.9|185726.2|185636.2|185621.4|185531.4|889
1693311300000|2023-08-29 12:15:00|185699.5|185609.5|185893.7|185803.7|185896.6|185806.6|185681.8|185591.8|865
1693311600000|2023-08-29 12:20:00|185894|185804|185897.3|185807.3|185912.3|185822.3|185815.1|185725.1|745
1693311900000|2023-08-29 12:25:00|185897|185807|185971.9|185881.9|186130|186040|185893.4|185803.4|937
1693312200000|2023-08-29 12:30:00|185972|185882|185787.5|185697.5|186024.5|185934.5|185770.8|185680.8|781
1693312500000|2023-08-29 12:35:00|185788.1|185698.1|185813.8|185723.8|185909.6|185819.6|185765.5|185675.5|912
1693312800000|2023-08-29 12:40:00|185814.3|185724.3|185722.7|185632.7|185841.5|185751.5|185705.7|185615.7|789
1693313100000|2023-08-29 12:45:00|185725.3|185635.3|185892.3|185802.3|185921.8|185831.8|185606.1|185516.1|764
1693313400000|2023-08-29 12:50:00|185892.1|185802.1|185643.9|185553.9|185892.1|185802.1|185509.1|185419.1|931
1693313700000|2023-08-29 12:55:00|185646.5|185556.5|185740.5|185610.5|185742.4|185652.4|185630.5|185540.5|806
1693314000000|2023-08-29 13:00:00|185742.7|185612.7|185820.4|185730.4|185840.3|185750.3|185715.7|185606.9|1003
1693314300000|2023-08-29 13:05:00|185824.4|185734.4|185833.5|185743.5|185854.4|185764.4|185824.4|185734.4|636
1693314600000|2023-08-29 13:10:00|185833.4|185743.4|185916.4|185826.4|185987.4|185897.4|185821.1|185731.1|853
1693314900000|2023-08-29 13:15:00|185916.9|185826.9|185888.6|185798.6|185999.4|185909.4|185878.1|185788.1|761
1693315200000|2023-08-29 13:20:00|185887.9|185797.9|185742|185652|185903.2|185813.2|185729.3|185639.3|859
1693315500000|2023-08-29 13:25:00|185745.3|185655.3|185801.1|185671.1|185810.7|185720.7|185709.5|185619.5|975
1693315800000|2023-08-29 13:30:00|185802.1|185672.1|185802.2|185712.2|185828.5|185738.5|185695.4|185570.8|1059
1693316100000|2023-08-29 13:35:00|185801.1|185711.1|185543|185453|185801.1|185711.1|185524.9|185417.1|1082
1693316400000|2023-08-29 13:40:00|185540.4|185450.4|185382.7|185252.7|185572.1|185482.1|185356.4|185226.4|1146
1693316700000|2023-08-29 13:45:00|185386.7|185256.7|185122.2|185032.2|185386.7|185256.7|185116.4|185026.4|1053
1693317000000|2023-08-29 13:50:00|185120.1|185030.1|185216.7|185126.7|185234.4|185144.4|185061.8|184971.8|1040
1693317300000|2023-08-29 13:55:00|185217.6|185127.6|185644.9|185316.1|185644.9|185438.8|185192.7|185102.7|900
1693317600000|2023-08-29 14:00:00|185650.6|185314.6|184608|184478|185665.2|185342.8|184594.7|184464.7|1086
1693317900000|2023-08-29 14:05:00|184602.8|184472.8|184833.1|184743.1|184921.2|184831.2|184538.1|184408.1|1097
1693318200000|2023-08-29 14:10:00|184835.3|184745.3|185005.9|184915.9|185162.6|185032.6|184805.9|184715.9|979
1693318500000|2023-08-29 14:15:00|185004.7|184914.7|185006.3|184916.3|185051.1|184961.1|184874.3|184784.3|1001
1693318800000|2023-08-29 14:20:00|185006.6|184916.6|185004.7|184914.7|185079.6|184989.6|184904.7|184814.7|990
1693319100000|2023-08-29 14:25:00|185002.4|184912.4|184969.5|184879.5|185047.9|184957.9|184905.2|184815.2|979
1693319400000|2023-08-29 14:30:00|184969.4|184879.4|184986.4|184896.4|185063.9|184969.2|184902.1|184795.2|976
1693319700000|2023-08-29 14:35:00|184986.6|184896.6|185204.1|185114.1|185279.4|185183.1|184950.3|184860.3|930
1693320000000|2023-08-29 14:40:00|185205|185115|185214.7|185124.7|185274.9|185184.9|185161.6|185062.9|1055
1693320300000|2023-08-29 14:45:00|185214.8|185124.8|185187.3|185097.3|185296.3|185206.3|185150.3|185060.3|1093
1693320600000|2023-08-29 14:50:00|185193.4|185103.4|185203.1|185113.1|185303.8|185213.8|185115|185025|1135
1693320900000|2023-08-29 14:55:00|185204.6|185114.6|185024.4|184934.4|185235.5|185145.5|185001|184911|974
1693321200000|2023-08-29 15:00:00|185026.6|184936.6|184860.6|184770.6|185027.5|184937.5|184784.8|184654.8|957
1693321500000|2023-08-29 15:05:00|184863.1|184773.1|184868.9|184778.9|184889.4|184799.4|184755.9|184665.9|959
1693321800000|2023-08-29 15:10:00|184868.6|184778.6|184873.4|184783.4|184919.2|184829.2|184784.3|184694.3|893
1693322100000|2023-08-29 15:15:00|184873.5|184783.5|184799|184709|185014.6|184924.6|184794.8|184704.8|839
1693322400000|2023-08-29 15:20:00|184799.4|184709.4|184871.1|184781.1|184912.8|184822.8|184799.4|184709.4|751
1693322700000|2023-08-29 15:25:00|184871|184781|184864.3|184774.3|184877.2|184787.2|184855.8|184765.8|635
1693323000000|2023-08-29 15:30:00|184864|184774|184809.1|184719.1|184864.1|184774.1|184799|184709|758
1693323300000|2023-08-29 15:35:00|184807.6|184717.6|184826.1|184736.1|184826.8|184736.8|184804.3|184714.3|703
1693323600000|2023-08-29 15:40:00|184825|184735|184818.2|184728.2|184828.8|184738.8|184801.7|184711.7|607
1693323900000|2023-08-29 15:45:00|184815.8|184725.8|184795.5|184705.5|184825.8|184735.8|184794.6|184704.6|650
1693324200000|2023-08-29 15:50:00|184795.7|184705.7|184921.9|184831.9|185124.5|185034.5|184793.7|184703.7|787
1693324500000|2023-08-29 15:55:00|184918.5|184828.5|184949.2|184859.2|185142.2|185052.2|184841.7|184751.7|851
1693324800000|2023-08-29 16:00:00|184943.5|184853.5|184869.6|184779.6|184996.2|184906.2|184866.8|184776.8|933
1693325100000|2023-08-29 16:05:00|184869.7|184779.7|184989.1|184899.1|185081.1|184951.1|184854.7|184764.7|849
1693325400000|2023-08-29 16:10:00|184989.2|184899.2|185232.1|185102.1|185256.9|185143.5|184978.9|184888.9|788
1693325700000|2023-08-29 16:15:00|185230.8|185100.8|185376|185246|185396.1|185266.1|185135.6|185034.8|725
1693326000000|2023-08-29 16:20:00|185375.8|185245.8|185329.2|185239.2|185388.3|185258.3|185323.7|185193.7|556
1693326300000|2023-08-29 16:25:00|185327.9|185237.9|185333.6|185243.6|185336.4|185246.4|185302.9|185212.9|387
1693326600000|2023-08-29 16:30:00|185333.5|185243.5|185333.5|185243.5|185339.3|185249.3|185314.6|185224.6|508
1693326900000|2023-08-29 16:35:00|185332.6|185242.6|185344.3|185214.3|185352|185245.2|185301.1|185197.6|528
1693327200000|2023-08-29 16:40:00|185345.9|185215.9|185321.3|185191.3|185354|185224|185266.2|185175.2|566
1693327500000|2023-08-29 16:45:00|185321.7|185191.7|185330.6|185200.6|185336.4|185206.4|185319.3|185189.3|393
1693327800000|2023-08-29 16:50:00|185326|185196|185276.7|185186.7|185329.7|185199.7|185241.3|185151.3|621
1693328100000|2023-08-29 16:55:00|185277.4|185187.4|185201.8|185111.8|185293.9|185187.4|185195.5|185083.9|570
1693328400000|2023-08-29 17:00:00|185203.4|185113.4|185087.4|184997.4|185203.4|185113.4|185053.2|184963.2|758
1693328700000|2023-08-29 17:05:00|185087|184997|185066.3|184976.3|185111.9|185021.9|184998.1|184908.1|662
1693329000000|2023-08-29 17:10:00|185066|184976|184994.8|184904.8|185069.1|184979.1|184986.5|184896.5|718
1693329300000|2023-08-29 17:15:00|184994.5|184904.5|185052.7|184962.7|185062.5|184972.5|184988.2|184898.2|687
1693329600000|2023-08-29 17:20:00|185051.8|184961.8|185138.7|185048.7|185172.8|185082.8|185040.9|184950.9|665
1693329900000|2023-08-29 17:25:00|185138.4|185048.4|185068.2|184978.2|185145.8|185055.8|185065.8|184975.8|654
1693330200000|2023-08-29 17:30:00|185068|184978|185017.4|184927.4|185068|184978|185016.1|184926.1|635
1693330500000|2023-08-29 17:35:00|185017.7|184927.7|184942.6|184852.6|185020.9|184930.9|184931.2|184841.2|797
1693330800000|2023-08-29 17:40:00|184942.2|184852.2|184980|184890|184988.4|184898.4|184942.2|184852.2|480
1693331100000|2023-08-29 17:45:00|184980.8|184890.8|184974.6|184884.6|184983.1|184893.1|184964.3|184874.3|590
1693331400000|2023-08-29 17:50:00|184976.7|184886.7|185062.5|184972.5|185071.5|184981.5|184974.4|184884.4|528
1693331700000|2023-08-29 17:55:00|185065.6|184975.6|185034.3|184944.3|185108.8|185018.8|185028.9|184938.9|602
1693332000000|2023-08-29 18:00:00|185035.2|184945.2|185108|185018|185114.5|185024.5|185031.2|184941.2|587
1693332300000|2023-08-29 18:05:00|185103.4|185013.4|185045.5|184955.5|185122.1|185032.1|185031.4|184941.4|506
1693332600000|2023-08-29 18:10:00|185045.3|184955.3|184995|184905|185052.5|184962.5|184980.8|184890.8|642
1693332900000|2023-08-29 18:15:00|184992.3|184902.3|185157.3|185067.3|185161.8|185071.8|184984.2|184894.2|547
1693333200000|2023-08-29 18:20:00|185147.9|185057.9|185208.4|185078.4|185208.5|185078.5|185135.2|185005.2|694
1693333500000|2023-08-29 18:25:00|185190.6|185060.6|185180.9|185090.9|185240.7|185127.6|185170.6|185040.6|831
1693333800000|2023-08-29 18:30:00|185181.1|185091.1|185142.3|185052.3|185187.2|185097.2|185138.6|185048.6|519
1693334100000|2023-08-29 18:35:00|185142.6|185052.6|185138.6|185048.6|185155.8|185065.8|185124.3|185034.3|261
1693334400000|2023-08-29 18:40:00|185139.8|185049.8|185118.8|185028.8|185139.8|185049.8|185103.3|185013.3|326
1693334700000|2023-08-29 18:45:00|185118.9|185028.9|185073.5|184983.5|185119.2|185029.2|185062.9|184972.9|459
1693335000000|2023-08-29 18:50:00|185074.9|184984.9|185087|184997|185091.6|185001.6|185068.7|184978.7|544
1693335300000|2023-08-29 18:55:00|185086.9|184996.9|184902|184812|185092.4|185002.4|184884.3|184794.3|560
1693335600000|2023-08-29 19:00:00|184902.9|184812.9|185019.3|184889.3|185044.4|184914.4|184902.5|184812.5|671
1693335900000|2023-08-29 19:05:00|185020.4|184890.4|185007.3|184877.3|185036.9|184906.9|185001.4|184871.4|468
1693336200000|2023-08-29 19:10:00|185007.5|184877.5|184897.9|184767.9|185008|184878|184879.4|184749.4|705
1693336500000|2023-08-29 19:15:00|184897.8|184767.8|184801.9|184671.9|184900.8|184770.8|184801.9|184671.9|700
1693336800000|2023-08-29 19:20:00|184802.1|184672.1|184758.7|184668.7|184809.5|184679.5|184754.6|184646.1|381
1693337100000|2023-08-29 19:25:00|184759.8|184669.8|184741.1|184651.1|184778.1|184688.1|184739.5|184649.5|482
1693337400000|2023-08-29 19:30:00|184740.3|184650.3|184717|184587|184759.6|184669.6|184707.4|184577.4|525
1693337700000|2023-08-29 19:35:00|184715.4|184585.4|184692|184562|184748.5|184618.5|184675|184545|480
1693338000000|2023-08-29 19:40:00|184692.3|184562.3|184681.9|184551.9|184708.5|184578.5|184670.9|184540.9|516
1693338300000|2023-08-29 19:45:00|184682.3|184552.3|184738.6|184608.6|184750.4|184620.4|184682.3|184552.3|548
1693338600000|2023-08-29 19:50:00|184738.5|184608.5|184745.3|184615.3|184757.5|184627.5|184723|184593|394
1693338900000|2023-08-29 19:55:00|184745.4|184615.4|184742.1|184612.1|184751.6|184621.6|184726.6|184596.6|510
1693339200000|2023-08-29 20:00:00|184743.6|184613.6|184798|184668|184801.9|184671.9|184741.2|184611.2|482
1693339500000|2023-08-29 20:05:00|184798.1|184668.1|184795.2|184665.2|184801.1|184671.1|184781.3|184651.3|330
1693339800000|2023-08-29 20:10:00|184795.1|184665.1|184794.5|184664.5|184812.8|184682.8|184787.6|184657.6|234
1693340100000|2023-08-29 20:15:00|184793.9|184663.9|184812.2|184682.2|184813.1|184683.1|184787.4|184657.4|246
1693340400000|2023-08-29 20:20:00|184809.9|184679.9|184785|184655|184811.9|184681.9|184783.3|184653.3|120
1693340700000|2023-08-29 20:25:00|184785.1|184655.1|184786.4|184656.4|184798.7|184668.7|184781.3|184651.3|190
1693341000000|2023-08-29 20:30:00|184819.9|184618.5|184798.3|184668.3|184823|184677.3|184786.4|184617.9|194
1693341300000|2023-08-29 20:35:00|184799.8|184669.8|184797.8|184667.8|184806.4|184676.4|184794.6|184664.6|200
1693341600000|2023-08-29 20:40:00|184800.5|184670.5|184886.1|184756.1|184888.4|184758.4|184800.5|184670.5|222
1693341900000|2023-08-29 20:45:00|184883.7|184753.7|184878|184748|184896.5|184759.5|184857.3|184691.9|334
1693342200000|2023-08-29 20:50:00|184878.6|184748.6|184901.4|184629.2|184934.8|184751.3|184869.4|184573.6|241
1693342500000|2023-08-29 20:55:00|184894.7|184604.3|184935.3|184593.3|184939.2|184604.3|184872.7|184542.1|224
1693342800000|2023-08-29 21:00:00|184931.3|184589.3|185001.9|184659.9|185001.9|184659.9|184931.3|184589.3|17
1693343100000|2023-08-29 21:05:00|185029.6|184687.6|185030|184688|185030|184688|185003.1|184661.1|8
1693343400000|2023-08-29 21:10:00|185022.6|184680.6|185068.6|184726.6|185118.4|184776.4|185022.6|184680.6|13
1693343700000|2023-08-29 21:15:00|185126.1|184784.1|185086|184744|185142.5|184800.5|185086|184744|62
1693344000000|2023-08-29 21:20:00|185086.1|184744.1|185081.2|184739.2|185112.8|184770.8|185075.4|184733.4|63
1693344300000|2023-08-29 21:25:00|185081.1|184739.1|185081.5|184739.5|185097|184755|185070.8|184728.8|75
1693344600000|2023-08-29 21:30:00|185081.3|184739.3|185062.5|184720.5|185099.8|184757.8|185062.4|184720.4|185
1693344900000|2023-08-29 21:35:00|185064.7|184722.7|185089.4|184747.4|185099.3|184757.3|185056.9|184714.9|200
1693345200000|2023-08-29 21:40:00|185089.5|184747.5|185077.5|184735.5|185127.9|184785.9|185077.5|184735.5|240
1693345500000|2023-08-29 21:45:00|185070|184728|185088.8|184746.8|185094.9|184752.9|185060.8|184718.8|103
1693345800000|2023-08-29 21:50:00|185089|184747|185090.2|184748.2|185094|184752|185061.6|184719.6|100
1693346100000|2023-08-29 21:55:00|185092.4|184750.4|185103.5|184761.5|185122.2|184780.2|185052.7|184710.7|155
1693346400000|2023-08-29 22:00:00|185103.7|184761.7|185109.4|184767.4|185139.6|184797.6|185081.1|184739.1|272
1693346700000|2023-08-29 22:05:00|185109.6|184767.6|184992.9|184650.9|185110.5|184768.5|184990.1|184648.1|239
1693347000000|2023-08-29 22:10:00|184992.8|184650.8|184992.9|184650.9|184997.5|184655.5|184983|184641|145
1693347300000|2023-08-29 22:15:00|184993|184651|184995.2|184653.2|184997.9|184655.9|184988.8|184646.8|185
1693347600000|2023-08-29 22:20:00|184994.5|184652.5|184992.7|184650.7|184997.8|184655.8|184984.8|184642.8|190
1693347900000|2023-08-29 22:25:00|184991.7|184649.7|184994.9|184652.9|184996.7|184654.7|184989|184647|206
1693348200000|2023-08-29 22:30:00|184995.7|184653.7|185000.2|184658.2|185004.3|184662.3|184993|184651|191
1693348500000|2023-08-29 22:35:00|184999.1|184657.1|185019.6|184677.6|185026|184684|184982.6|184650.5|214
1693348800000|2023-08-29 22:40:00|184995.2|184653.2|184995.2|184653.2|185024.6|184682.6|184987.8|184645.8|205
1693349100000|2023-08-29 22:45:00|184995.6|184653.6|184987.1|184645.1|185010.7|184668.7|184965.1|184623.1|219
1693349400000|2023-08-29 22:50:00|184988|184646|185013.8|184671.8|185014.2|184672.2|184971.7|184629.7|255
1693349700000|2023-08-29 22:55:00|184989.2|184647.2|185007.6|184665.6|185014.5|184672.5|184976.1|184634.1|235
1693350000000|2023-08-29 23:00:00|184991.1|184649.1|184874.1|184611.5|185012.9|184670.9|184864.5|184587.5|425
1693350300000|2023-08-29 23:05:00|184874|184621.8|184858|184629.6|184887.7|184679|184803.8|184599.7|313
1693350600000|2023-08-29 23:10:00|184858.1|184629.7|184844|184637.1|184861.1|184680.2|184802|184629.7|132
1693350900000|2023-08-29 23:15:00|184805.1|184675.1|184806.8|184676.8|184814.9|184684.9|184802.3|184672.3|90
1693351200000|2023-08-29 23:20:00|184807.1|184677.1|184819.7|184689.7|184862.8|184690.4|184805.2|184630.6|154
1693351500000|2023-08-29 23:25:00|184819.9|184689.9|184821.7|184691.7|184827|184697|184816.6|184686.6|118
1693351800000|2023-08-29 23:30:00|184822.9|184692.9|184824.9|184694.9|184827.7|184697.7|184813.3|184683.3|81
1693352100000|2023-08-29 23:35:00|184824.5|184694.5|184821.7|184691.7|184874.9|184695.9|184816.9|184642.9|74
1693352400000|2023-08-29 23:40:00|184821.5|184691.5|184868.6|184638.3|184868.6|184701.6|184818.9|184638.3|88
1693352700000|2023-08-29 23:45:00|184868.7|184638.2|184818.3|184688.3|184869|184693|184810.4|184637.8|204
1693353000000|2023-08-29 23:50:00|184818.6|184688.6|184822.9|184692.9|184833.4|184703.4|184812.3|184682.3|123
1693353300000|2023-08-29 23:55:00|184823.7|184693.7|184930.5|184730|184950.9|184782.1|184822.1|184692.1|278
1693353600000|2023-08-30 00:00:00|184931.7|184728.5|185105.3|184890.8|185149.5|184927.8|184904.1|184728.5|620
1693353900000|2023-08-30 00:05:00|185100.8|184893|184976.6|184846.6|185103.4|184934.6|184966.6|184811|386
1693354200000|2023-08-30 00:10:00|184977.4|184847.4|184979.9|184849.9|185003.4|184873.4|184973.6|184843.6|288
1693354500000|2023-08-30 00:15:00|184979.7|184849.7|184976.9|184846.9|184985|184855|184971.9|184841.9|198
1693354800000|2023-08-30 00:20:00|184977|184847|184969.8|184839.8|184986.6|184856.6|184964.7|184834.7|149
1693355100000|2023-08-30 00:25:00|184969.6|184839.6|184981.4|184851.4|184984|184854|184965.3|184835.3|166
1693355400000|2023-08-30 00:30:00|184981.5|184851.5|184980.2|184850.2|184987|184857|184973.5|184843.5|185
1693355700000|2023-08-30 00:35:00|184979.3|184849.3|184995.2|184865.2|184995.3|184865.3|184973.6|184843.6|178
1693356000000|2023-08-30 00:40:00|184992.4|184862.4|185039.3|184909.3|185063.6|184933.6|184981.9|184851.9|403
1693356300000|2023-08-30 00:45:00|185041.1|184911.1|185052.8|184922.8|185065.4|184935.4|185041.1|184911.1|393
1693356600000|2023-08-30 00:50:00|185054.3|184924.3|185050.9|184920.9|185064.1|184934.1|185039.6|184909.6|266
1693356900000|2023-08-30 00:55:00|185050.8|184920.8|185063.5|184933.5|185064.7|184934.7|185040|184910|366
1693357200000|2023-08-30 01:00:00|185062.3|184932.3|185018.8|184888.8|185097.3|184967.3|184999.7|184869.7|584
1693357500000|2023-08-30 01:05:00|185018.7|184888.7|185017.1|184887.1|185031.3|184901.3|185007.2|184877.2|384
1693357800000|2023-08-30 01:10:00|185017.6|184887.6|185019.5|184889.5|185041.3|184911.3|185014|184884|608
1693358100000|2023-08-30 01:15:00|185018.9|184888.9|185056.7|184926.7|185073.2|184943.2|185016.6|184886.6|548
1693358400000|2023-08-30 01:20:00|185056.5|184926.5|185048.7|184918.7|185083|184953|185045.5|184915.5|551
1693358700000|2023-08-30 01:25:00|185048.8|184918.8|184969.9|184839.9|185048.8|184918.8|184950.2|184820.2|756
1693359000000|2023-08-30 01:30:00|184970.3|184840.3|185231.9|185101.9|185249.5|185119.5|184969.2|184839.2|722
1693359300000|2023-08-30 01:35:00|185232.3|185102.3|185121.4|184991.4|185242.4|185112.4|185099.6|184969.6|825
1693359600000|2023-08-30 01:40:00|185121.2|184991.2|185136.3|185006.3|185149.5|185019.5|185113.7|184983.7|601
1693359900000|2023-08-30 01:45:00|185136.2|185006.2|185128.2|184998.2|185145.1|185015.1|185124|184994|400
1693360200000|2023-08-30 01:50:00|185128|184998|185042.6|184912.6|185141.4|185011.4|185036.2|184906.2|448
1693360500000|2023-08-30 01:55:00|185043.2|184913.2|185058.2|184928.2|185058.2|184928.2|185035.1|184905.1|510
1693360800000|2023-08-30 02:00:00|185059.2|184929.2|185011.5|184881.5|185067.5|184937.5|185002.2|184872.2|524
1693361100000|2023-08-30 02:05:00|185010.9|184880.9|185109.5|184979.5|185116|184986|184999.7|184869.7|553
1693361400000|2023-08-30 02:10:00|185110.5|184980.5|185155.5|185025.5|185173.3|185043.3|185094.8|184964.8|503
1693361700000|2023-08-30 02:15:00|185155.6|185025.6|185168.3|185038.3|185183|185053|185144.6|185014.6|327
1693362000000|2023-08-30 02:20:00|185168.1|185038.1|185165.4|185035.4|185192.3|185062.3|185151.9|185021.9|354
1693362300000|2023-08-30 02:25:00|185165.5|185035.5|185166.8|185036.8|185174.1|185044.1|185161.8|185031.8|195
1693362600000|2023-08-30 02:30:00|185166.9|185036.9|185158|185028|185202.8|185054|185157.7|184980.7|303
1693362900000|2023-08-30 02:35:00|185157.9|185027.9|185166.3|185036.3|185172.8|185042.8|185152.7|185022.7|170
1693363200000|2023-08-30 02:40:00|185180|185050|185187.7|185057.7|185298.7|185168.7|185175.5|185045.5|596
1693363500000|2023-08-30 02:45:00|185188.6|185058.6|185245.7|185115.7|185245.9|185115.9|185165.7|185035.7|536
1693363800000|2023-08-30 02:50:00|185245.6|185115.6|185189.3|185059.3|185280.4|185150.4|185183.9|185053.9|618
1693364100000|2023-08-30 02:55:00|185189.4|185059.4|185192.6|185062.6|185202.1|185072.1|185183.8|185053.8|461
1693364400000|2023-08-30 03:00:00|185191.6|185061.6|185156.8|185026.8|185196.3|185066.3|185112.5|184982.5|450
1693364700000|2023-08-30 03:05:00|185156.7|185026.7|185140.6|185010.6|185166.1|185036.1|185122.2|184992.2|253
1693365000000|2023-08-30 03:10:00|185145.7|185015.7|185171.3|185041.3|185173.8|185043.8|185136|185006|208
1693365300000|2023-08-30 03:15:00|185168.9|185038.9|185161.1|185031.1|185172.3|185042.3|185155.5|185025.5|233
1693365600000|2023-08-30 03:20:00|185159.2|185029.2|185146.3|185016.3|185163.6|185033.6|185135.5|185005.5|315
1693365900000|2023-08-30 03:25:00|185146.6|185016.6|185150.2|185020.2|185160.7|185030.7|185140|185010|234
1693366200000|2023-08-30 03:30:00|185149.5|185019.5|185139.1|185009.1|185174.1|185044.1|185138.6|185008.6|294
1693366500000|2023-08-30 03:35:00|185139.8|185009.8|185090.6|184960.6|185167.6|185037.6|185084.8|184954.8|356
1693366800000|2023-08-30 03:40:00|185090.2|184960.2|185102.7|184972.7|185113.3|184983.3|185086.5|184956.5|406
1693367100000|2023-08-30 03:45:00|185102.9|184972.9|185111.1|184981.1|185117.5|184987.5|185090.5|184960.5|257
1693367400000|2023-08-30 03:50:00|185104.9|184974.9|185104.7|184974.7|185117.3|184987.3|185093.7|184963.7|197
1693367700000|2023-08-30 03:55:00|185103.9|184973.9|185098.6|184968.6|185112.2|184982.2|185092|184962|278
1693368000000|2023-08-30 04:00:00|185098.5|184968.5|185105.9|184975.9|185110.4|184980.4|185088.6|184958.6|178
1693368300000|2023-08-30 04:05:00|185105.8|184975.8|185097.4|184967.4|185118.3|184988.3|185087.7|184957.7|166
1693368600000|2023-08-30 04:10:00|185097.8|184967.8|185172.4|185042.4|185187.2|185057.2|185097.8|184967.8|265
1693368900000|2023-08-30 04:15:00|185172.6|185042.6|185230.5|185100.5|185239.5|185109.5|185166.1|185036.1|167
1693369200000|2023-08-30 04:20:00|185231.4|185101.4|185248.4|185118.4|185251.8|185121.8|185216.2|185086.2|399
1693369500000|2023-08-30 04:25:00|185249.3|185119.3|185255|185125|185264.6|185134.6|185245.6|185115.6|251
1693369800000|2023-08-30 04:30:00|185252.4|185122.4|185265.9|185135.9|185266.7|185136.7|185242.9|185112.9|544
1693370100000|2023-08-30 04:35:00|185262.5|185132.5|185249|185119|185264.3|185134.3|185241.8|185111.8|412
1693370400000|2023-08-30 04:40:00|185248.9|185118.9|185239.9|185109.9|185251.5|185121.5|185233.6|185103.6|192
1693370700000|2023-08-30 04:45:00|185239.8|185109.8|185254.8|185124.8|185256|185126|185232.1|185102.1|187
1693371000000|2023-08-30 04:50:00|185254.7|185124.7|185254.1|185124.1|185286.6|185156.6|185247|185117|301
1693371300000|2023-08-30 04:55:00|185254|185124|185243.1|185113.1|185261.2|185131.2|185239.3|185109.3|271
1693371600000|2023-08-30 05:00:00|185241.6|185111.6|185182.8|185052.8|185252.9|185122.9|185173|185043|370
1693371900000|2023-08-30 05:05:00|185180|185050|185187.9|185057.9|185199.2|185069.2|185164.8|185034.8|392
1693372200000|2023-08-30 05:10:00|185187.7|185057.7|185183.8|185053.8|185205.2|185075.2|185172.3|185042.3|470
1693372500000|2023-08-30 05:15:00|185183.2|185053.2|185173.3|185043.3|185196.5|185066.5|185156.9|185026.9|363
1693372800000|2023-08-30 05:20:00|185172.9|185042.9|185187.7|185057.7|185203.8|185073.8|185156|185026|272
1693373100000|2023-08-30 05:25:00|185187.9|185057.9|185249.3|185119.3|185274.7|185144.7|185187.3|185057.3|242
1693373400000|2023-08-30 05:30:00|185247.9|185117.9|185193.1|185063.1|185269.1|185139.1|185185.8|185055.8|595
1693373700000|2023-08-30 05:35:00|185160.9|185030.9|185258.3|185128.3|185264.4|185134.4|185147.5|185017.5|412
1693374000000|2023-08-30 05:40:00|185235.4|185105.4|185113.4|184983.4|185244.9|185114.9|185113.4|184983.4|515
1693374300000|2023-08-30 05:45:00|185108.1|184978.1|185306.4|185176.4|185328.6|185198.6|185105.4|184975.4|636
1693374600000|2023-08-30 05:50:00|185306.3|185176.3|185495.7|185365.7|185516.9|185386.9|185274.3|185144.3|940
1693374900000|2023-08-30 05:55:00|185495.5|185365.5|185341|185211|185499.6|185369.6|185281.7|185118.7|894
1693375200000|2023-08-30 06:00:00|185339.6|185209.6|185414.4|185284.4|185418.8|185321.9|185228.5|185063.2|888
1693375500000|2023-08-30 06:05:00|185410.1|185280.1|185269.7|185139.7|185452.8|185322.8|185239.3|185109.3|954
1693375800000|2023-08-30 06:10:00|185268.5|185138.5|185473.2|185343.2|185478.5|185348.5|185242.2|185112.2|984
1693376100000|2023-08-30 06:15:00|185472.3|185342.3|185342|185212|185473.4|185350.6|185181.2|185051.2|986
1693376400000|2023-08-30 06:20:00|185341.6|185211.6|185409.4|185319.4|185412.2|185322.2|185315.3|185198.9|1083
1693376700000|2023-08-30 06:25:00|185405.9|185315.9|185443.4|185313.4|185469.3|185348.5|185397.4|185281.2|1062
1693377000000|2023-08-30 06:30:00|185434.4|185304.4|185457.8|185327.8|185541.8|185432.9|185374|185244|954
1693377300000|2023-08-30 06:35:00|185458.4|185328.4|185257.5|185127.5|185458.4|185328.4|185229.7|185116|963
1693377600000|2023-08-30 06:40:00|185256.7|185126.7|185306.9|185176.9|185339.8|185219.9|185212.8|185109.1|902
1693377900000|2023-08-30 06:45:00|185306.7|185176.7|185350.6|185260.6|185412.7|185322.7|185302|185172|1034
1693378200000|2023-08-30 06:50:00|185347.3|185257.3|185582.5|185492.5|185594.1|185504.1|185342.3|185252.3|806
1693378500000|2023-08-30 06:55:00|185581|185491|185523.4|185433.4|185591.8|185501.8|185522.9|185432.9|705
1693378800000|2023-08-30 07:00:00|185524|185434|185459.1|185369.1|185549|185459|185404.1|185314.1|792
1693379100000|2023-08-30 07:05:00|185459|185369|185670.3|185580.3|185716.6|185626.6|185458.4|185368.4|940
1693379400000|2023-08-30 07:10:00|185670.8|185580.8|185549.3|185459.3|185691.7|185601.7|185492.8|185402.8|888
1693379700000|2023-08-30 07:15:00|185550.4|185460.4|185671|185581|185684.2|185594.2|185486.9|185396.9|885
1693380000000|2023-08-30 07:20:00|185671.1|185581.1|185894.4|185804.4|185925.7|185835.7|185646.9|185556.9|841
1693380300000|2023-08-30 07:25:00|185894.2|185804.2|185837.3|185747.3|185894.8|185804.8|185817.3|185727.3|1030
1693380600000|2023-08-30 07:30:00|185835.1|185745.1|185589|185499|185835.1|185745.1|185577.3|185487.3|763
1693380900000|2023-08-30 07:35:00|185591.3|185501.3|185501.4|185411.4|185603|185513|185493.9|185403.9|667
1693381200000|2023-08-30 07:40:00|185501.9|185411.9|185502.7|185412.7|185518.3|185428.3|185401.3|185311.3|755
1693381500000|2023-08-30 07:45:00|185504|185414|185561.1|185471.1|185573.8|185483.8|185495.5|185405.5|733
1693381800000|2023-08-30 07:50:00|185560.9|185470.9|185567.7|185477.7|185640.8|185550.8|185542.7|185452.7|783
1693382100000|2023-08-30 07:55:00|185566.6|185476.6|185449.5|185359.5|185566.6|185476.6|185442.9|185352.9|731
1693382400000|2023-08-30 08:00:00|185447.8|185357.8|185390.3|185300.3|185523.9|185433.9|185312.4|185222.4|975
1693382700000|2023-08-30 08:05:00|185389.9|185299.9|185554.2|185464.2|185577.2|185487.2|185389|185299|1048
1693383000000|2023-08-30 08:10:00|185553.6|185463.6|185760.9|185630.9|185776.9|185667|185553.6|185463.6|1139
1693383300000|2023-08-30 08:15:00|185754.7|185624.7|185763.4|185673.4|185774.7|185684.7|185727.1|185624.7|833
1693383600000|2023-08-30 08:20:00|185763.2|185673.2|185761.5|185671.5|185886.2|185796.2|185738.7|185648.7|714
1693383900000|2023-08-30 08:25:00|185762.3|185672.3|185945.6|185855.6|185950.1|185860.1|185680.5|185590.5|779
1693384200000|2023-08-30 08:30:00|185943.7|185853.7|185923.7|185833.7|185986|185896|185635.1|185545.1|949
1693384500000|2023-08-30 08:35:00|185922.9|185832.9|185934.8|185844.8|185965.5|185875.5|185807.6|185677.6|1070
1693384800000|2023-08-30 08:40:00|185928.9|185838.9|185868.8|185778.8|185934.8|185844.8|185844.8|185754.8|711
1693385100000|2023-08-30 08:45:00|185869.4|185779.4|186012.4|185922.4|186027|185937|185855.6|185765.6|655
1693385400000|2023-08-30 08:50:00|186012.6|185922.6|186188.9|186098.9|186245.4|186155.4|185968.9|185878.9|717
1693385700000|2023-08-30 08:55:00|186189.2|186099.2|186138.2|186048.2|186282.1|186192.1|186123.8|186033.8|748
1693386000000|2023-08-30 09:00:00|186138.3|186048.3|186195.4|186105.4|186273|186183|185986.9|185896.9|723
1693386300000|2023-08-30 09:05:00|186194.8|186104.8|186117|186027|186214.8|186124.8|186101|186011|610
1693386600000|2023-08-30 09:10:00|186116.9|186026.9|186103.5|186013.5|186128.9|186038.9|186057.5|185967.5|786
1693386900000|2023-08-30 09:15:00|186101.1|186011.1|185887.4|185797.4|186103.8|186013.8|185843.2|185753.2|751
1693387200000|2023-08-30 09:20:00|185889.8|185799.8|185843.8|185753.8|185991|185901|185815.8|185725.8|815
1693387500000|2023-08-30 09:25:00|185843|185753|185543.8|185453.8|185855.1|185765.1|185542.2|185452.2|827
1693387800000|2023-08-30 09:30:00|185543.7|185453.7|185878.3|185788.3|185940.9|185850.9|185542.3|185452.3|807
1693388100000|2023-08-30 09:35:00|185878.5|185788.5|185767.5|185677.5|185881.5|185791.5|185750.7|185660.7|806
1693388400000|2023-08-30 09:40:00|185769.2|185679.2|185889.1|185799.1|185895.5|185805.5|185765.7|185675.7|794
1693388700000|2023-08-30 09:45:00|185888.6|185798.6|185832.2|185742.2|185895.8|185805.8|185829.5|185739.5|578
1693389000000|2023-08-30 09:50:00|185833.3|185743.3|185880.4|185790.4|185886.7|185796.7|185725|185635|657
1693389300000|2023-08-30 09:55:00|185880|185790|185828.4|185738.4|185920.6|185830.6|185828.2|185738.2|670
1693389600000|2023-08-30 10:00:00|185829.2|185739.2|185769.5|185679.5|185856.4|185766.4|185764.6|185674.6|671
1693389900000|2023-08-30 10:05:00|185769.3|185679.3|185798.8|185708.8|185834.4|185744.4|185762.5|185672.5|644
1693390200000|2023-08-30 10:10:00|185799.1|185709.1|185773.3|185683.3|185814.3|185724.3|185768.6|185678.6|788
1693390500000|2023-08-30 10:15:00|185773.1|185683.1|185782|185692|185809.4|185719.4|185747.9|185657.9|834
1693390800000|2023-08-30 10:20:00|185782.3|185692.3|185843.2|185753.2|185863.7|185773.7|185763.4|185673.4|655
1693391100000|2023-08-30 10:25:00|185842.8|185752.8|185898.8|185808.8|185903.2|185813.2|185827.7|185737.7|743
1693391400000|2023-08-30 10:30:00|185901.8|185811.8|185847.1|185757.1|185902|185812|185822.6|185732.6|867
1693391700000|2023-08-30 10:35:00|185846.7|185756.7|185863.4|185773.4|185872.5|185782.5|185822.7|185732.7|692
1693392000000|2023-08-30 10:40:00|185863.5|185773.5|185839.5|185749.5|185876.5|185786.5|185816.7|185726.7|753
1693392300000|2023-08-30 10:45:00|185839|185749|185860.6|185770.6|185906.6|185816.6|185839|185749|691
1693392600000|2023-08-30 10:50:00|185857.5|185767.5|185915.2|185825.2|185919.4|185829.4|185718.3|185628.3|689
1693392900000|2023-08-30 10:55:00|185914.4|185824.4|185832.7|185702.7|185931.6|185841.6|185799.4|185702.7|712
1693393200000|2023-08-30 11:00:00|185828|185698|185800.5|185710.5|185828|185717.1|185764.6|185666.6|769
1693393500000|2023-08-30 11:05:00|185815.3|185725.3|185769.6|185679.6|185832.5|185742.5|185707.6|185617.6|615
1693393800000|2023-08-30 11:10:00|185769.5|185679.5|185779.5|185689.5|185789.2|185699.2|185737.1|185647.1|736
1693394100000|2023-08-30 11:15:00|185779.4|185689.4|185955.9|185865.9|185956.1|185866.1|185776.2|185686.2|821
1693394400000|2023-08-30 11:20:00|185955.7|185865.7|185887.3|185797.3|185965.2|185875.2|185821.3|185731.3|622
1693394700000|2023-08-30 11:25:00|185887.5|185797.5|185930.8|185840.8|185958.5|185868.5|185885.7|185795.7|829
1693395000000|2023-08-30 11:30:00|185931.5|185841.5|185876.5|185786.5|185952.9|185862.9|185817.5|185727.5|772
1693395300000|2023-08-30 11:35:00|185876.2|185786.2|185733.1|185643.1|185886.8|185796.8|185716.4|185626.4|872
1693395600000|2023-08-30 11:40:00|185732.1|185642.1|185691.7|185601.7|185771.5|185681.5|185653.8|185563.8|840
1693395900000|2023-08-30 11:45:00|185692.1|185602.1|185751.8|185661.8|185809.9|185719.9|185692|185602|774
1693396200000|2023-08-30 11:50:00|185747.9|185657.9|185719.5|185629.5|185776.9|185686.9|185717.8|185627.8|799
1693396500000|2023-08-30 11:55:00|185720.4|185630.4|185867.4|185777.4|185869.3|185779.3|185716|185626|586
1693396800000|2023-08-30 12:00:00|185868.4|185778.4|185664.6|185574.6|185923.8|185833.8|185664.5|185574.5|822
1693397100000|2023-08-30 12:05:00|185665.5|185575.5|185763.1|185673.1|185771.5|185681.5|185654.9|185564.9|730
1693397400000|2023-08-30 12:10:00|185763.4|185673.4|185885.4|185543.4|185916.7|185766.5|185622.2|185532.2|864
1693397700000|2023-08-30 12:15:00|185889.6|185547.6|185644.5|185554.5|185963.6|185687|185587.5|185467.1|903
1693398000000|2023-08-30 12:20:00|185645.8|185555.8|185925.1|185835.1|185932.6|185842.6|185611.8|185521.8|950
1693398300000|2023-08-30 12:25:00|185925|185835|185963.7|185708.4|185963.7|185849.1|185753.4|185663.4|809
1693398600000|2023-08-30 12:30:00|185963.3|185709.8|185306.8|185176.8|185971|185723.8|185206.7|185037.4|1052
1693398900000|2023-08-30 12:35:00|185303.3|185173.3|185363.6|185273.6|185508.7|185418.7|185273.1|185143.1|1073
1693399200000|2023-08-30 12:40:00|185366.3|185276.3|185192|185102|185370.7|185280.7|185192|185102|1014
1693399500000|2023-08-30 12:45:00|185166.2|185076.2|184958.8|184868.8|185175.8|185085.8|184955.7|184865.7|919
1693399800000|2023-08-30 12:50:00|184956.2|184866.2|184921.1|184831.1|185043.3|184953.3|184881|184791|902
1693400100000|2023-08-30 12:55:00|184921|184831|185119.9|185029.9|185120|185030|184902.3|184812.3|807
1693400400000|2023-08-30 13:00:00|185120|185030|185312.6|185222.6|185400.9|185310.9|185104.4|185014.4|906
1693400700000|2023-08-30 13:05:00|185312.3|185222.3|185466.9|185376.9|185534|185444|185284.9|185158.4|922
1693401000000|2023-08-30 13:10:00|185467.7|185377.7|185273.3|185183.3|185474.1|185384.1|185232.2|185142.2|897
1693401300000|2023-08-30 13:15:00|185274.8|185184.8|185402.6|185312.6|185425.4|185335.4|185224.9|185134.9|786
1693401600000|2023-08-30 13:20:00|185400.4|185310.4|185275|185185|185402.9|185312.9|185136.1|185046.1|816
1693401900000|2023-08-30 13:25:00|185274.6|185184.6|185304.4|185214.4|185329.8|185239.8|185232.8|185142.8|801
1693402200000|2023-08-30 13:30:00|185304.3|185214.3|185099.4|185009.4|185304.6|185214.6|185076.5|184986.5|944
1693402500000|2023-08-30 13:35:00|185096.8|185006.8|185143.6|185053.6|185219.7|185129.7|185068.6|184978.6|883
1693402800000|2023-08-30 13:40:00|185144|185054|185146.1|185056.1|185258.9|185168.9|185075.9|184985.9|887
1693403100000|2023-08-30 13:45:00|185147.5|185057.5|184979.5|184889.5|185149|185059|184921.7|184831.7|908
1693403400000|2023-08-30 13:50:00|184979.4|184889.4|184783.7|184693.7|185034|184944|184756.1|184666.1|892
1693403700000|2023-08-30 13:55:00|184784.7|184694.7|184899.3|184809.3|184935.5|184845.5|184784.5|184694.5|817
1693404000000|2023-08-30 14:00:00|184898.9|184808.9|185038.5|184948.5|185108.2|185000.2|184822.7|184732.7|956
1693404300000|2023-08-30 14:05:00|185038|184948|185217.6|185127.6|185218|185128|185020.8|184930.8|825
1693404600000|2023-08-30 14:10:00|185218.1|185128.1|185154.7|185064.7|185223.1|185133.1|185092.3|185002.3|705
1693404900000|2023-08-30 14:15:00|185153.5|185063.5|185238|185148|185242.5|185152.5|185074.1|184984.1|719
1693405200000|2023-08-30 14:20:00|185238.4|185148.4|185297.3|185207.3|185417.4|185327.4|185234.4|185144.4|714
1693405500000|2023-08-30 14:25:00|185296.9|185206.9|185351.3|185261.3|185419.4|185329.4|185288.4|185198.4|822
1693405800000|2023-08-30 14:30:00|185352.3|185262.3|185362.3|185272.3|185403.7|185313.7|185254.8|185164.8|760
1693406100000|2023-08-30 14:35:00|185363.2|185273.2|185415.4|185325.4|185515.6|185425.6|185355.4|185265.4|820
1693406400000|2023-08-30 14:40:00|185414.4|185324.4|185342.5|185252.5|185435.4|185345.4|185281.1|185191.1|888
1693406700000|2023-08-30 14:45:00|185342.2|185252.2|185454.2|185364.2|185455.6|185365.6|185293.9|185203.9|880
1693407000000|2023-08-30 14:50:00|185453.9|185363.9|185592.8|185502.8|185690.8|185600.8|185451.4|185361.4|904
1693407300000|2023-08-30 14:55:00|185586.6|185496.6|185615.2|185525.2|185663.2|185573.2|185563.8|185473.8|781
1693407600000|2023-08-30 15:00:00|185615.1|185525.1|185654.9|185564.9|185686.1|185596.1|185559.6|185469.6|891
1693407900000|2023-08-30 15:05:00|185654.2|185564.2|185839.7|185749.7|185861.5|185771.5|185633|185543|689
1693408200000|2023-08-30 15:10:00|185834.6|185744.6|185906.7|185816.7|185924.5|185834.5|185782.9|185692.9|898
1693408500000|2023-08-30 15:15:00|185908|185818|185796.3|185706.3|185982.5|185892.5|185777.7|185687.7|806
1693408800000|2023-08-30 15:20:00|185794.1|185704.1|185731.2|185641.2|185796.6|185706.6|185582.6|185492.6|740
1693409100000|2023-08-30 15:25:00|185731.3|185641.3|185838.1|185748.1|185840.6|185750.6|185726.9|185636.9|790
1693409400000|2023-08-30 15:30:00|185835.6|185745.6|185815|185725|185847.7|185757.7|185807.5|185717.5|625
1693409700000|2023-08-30 15:35:00|185815.2|185725.2|185762.6|185672.6|185854.5|185764.5|185745.4|185655.4|771
1693410000000|2023-08-30 15:40:00|185760.6|185670.6|185865.8|185775.8|185874.5|185784.5|185690.4|185600.4|695
1693410300000|2023-08-30 15:45:00|185864.8|185774.8|185941.5|185851.5|185961.7|185871.7|185864.5|185774.5|534
1693410600000|2023-08-30 15:50:00|185941.8|185851.8|186101.1|186011.1|186158.6|186068.6|185941.4|185851.4|653
1693410900000|2023-08-30 15:55:00|186101.2|186011.2|186174|186084|186174.8|186084.8|186069.9|185979.9|781
1693411200000|2023-08-30 16:00:00|186173.7|186083.7|186311.4|186181.4|186326.3|186196.3|186171.3|186081.3|824
1693411500000|2023-08-30 16:05:00|186311.1|186181.1|186661.9|186531.9|186740.7|186628.3|186304.1|186174.1|724
1693411800000|2023-08-30 16:10:00|186661.3|186531.3|186463.3|186333.3|186664.6|186534.6|186450.7|186320.7|751
1693412100000|2023-08-30 16:15:00|186462.8|186332.8|186596.8|186466.8|186618.6|186488.6|186453.9|186332.8|627
1693412400000|2023-08-30 16:20:00|186597.1|186467.1|186591.1|186501.1|186609|186503|186569.2|186444.1|612
1693412700000|2023-08-30 16:25:00|186591.5|186501.5|186508.2|186418.2|186591.6|186501.6|186471.8|186381.8|674
1693413000000|2023-08-30 16:30:00|186507.6|186417.6|186494.2|186404.2|186606.8|186494.4|186490.4|186400.4|665
1693413300000|2023-08-30 16:35:00|186495.4|186405.4|186508.8|186418.8|186511.4|186421.4|186485.3|186395.3|808
1693413600000|2023-08-30 16:40:00|186508.9|186418.9|186499.6|186409.6|186513.3|186423.3|186497|186407|660
1693413900000|2023-08-30 16:45:00|186498.8|186408.8|186565.3|186475.3|186589.9|186499.9|186498.2|186408.2|764
1693414200000|2023-08-30 16:50:00|186565.7|186475.7|186577|186487|186586|186496|186547.9|186457.9|643
1693414500000|2023-08-30 16:55:00|186573.5|186483.5|186559.9|186429.9|186573.5|186483.5|186519.3|186389.3|716
1693414800000|2023-08-30 17:00:00|186559.6|186429.6|186553.5|186423.5|186571.5|186441.5|186533.1|186403.1|828
1693415100000|2023-08-30 17:05:00|186553.9|186423.9|186548.8|186418.8|186571.5|186441.5|186543.8|186413.8|691
1693415400000|2023-08-30 17:10:00|186551.1|186421.1|186571.7|186441.7|186574.9|186444.9|186526.4|186396.4|900
1693415700000|2023-08-30 17:15:00|186571.8|186441.8|186598.9|186468.9|186629|186499|186559.7|186429.7|733
1693416000000|2023-08-30 17:20:00|186598.8|186468.8|186600.9|186470.9|186615.2|186485.2|186590.5|186460.5|729
1693416300000|2023-08-30 17:25:00|186601.1|186471.1|186614.5|186484.5|186619.2|186489.2|186599.7|186469.7|625
1693416600000|2023-08-30 17:30:00|186614.3|186484.3|186616.7|186486.7|186623.7|186493.7|186598.6|186468.6|489
1693416900000|2023-08-30 17:35:00|186617.3|186487.3|186681.7|186551.7|186687.8|186562|186613.9|186483.9|588
1693417200000|2023-08-30 17:40:00|186683.8|186553.8|186667|186577|186688.2|186587.5|186635.8|186545.8|699
1693417500000|2023-08-30 17:45:00|186667.8|186577.8|186806.4|186716.4|186811.6|186721.6|186666.8|186576.8|502
1693417800000|2023-08-30 17:50:00|186806.3|186716.3|186799.9|186709.9|186905.6|186815.6|186786.6|186696.6|633
1693418100000|2023-08-30 17:55:00|186800.1|186710.1|186842.5|186752.5|186898.1|186808.1|186798.9|186708.9|753
1693418400000|2023-08-30 18:00:00|186844.8|186754.8|186862.2|186772.2|186862.5|186772.5|186838.9|186748.9|625
1693418700000|2023-08-30 18:05:00|186862.4|186772.4|186985|186895|187017.1|186927.1|186857.8|186767.8|747
1693419000000|2023-08-30 18:10:00|186985.8|186895.8|186974.9|186884.9|186998.3|186908.3|186963.4|186873.4|813
1693419300000|2023-08-30 18:15:00|186975.4|186885.4|186972.9|186882.9|186986.4|186896.4|186955.5|186865.5|457
1693419600000|2023-08-30 18:20:00|186973|186883|186992.7|186902.7|186994.1|186904.1|186966.7|186876.7|816
1693419900000|2023-08-30 18:25:00|186994.2|186904.2|187041.1|186951.1|187051.9|186961.9|186992.1|186902.1|706
1693420200000|2023-08-30 18:30:00|187041|186951|186995.6|186905.6|187042.8|186952.8|186989.3|186899.3|381
1693420500000|2023-08-30 18:35:00|186995.4|186905.4|186979.7|186889.7|187006.7|186916.7|186973.8|186883.8|367
1693420800000|2023-08-30 18:40:00|186979.6|186889.6|186971.9|186881.9|186987.5|186897.5|186964.1|186874.1|337
1693421100000|2023-08-30 18:45:00|186974|186884|186927.1|186837.1|186976.3|186886.3|186917.5|186827.5|403
1693421400000|2023-08-30 18:50:00|186926.2|186836.2|186918.7|186828.7|186933.3|186843.3|186918.5|186828.5|236
1693421700000|2023-08-30 18:55:00|186919|186829|186783.7|186693.7|186922.2|186832.2|186780.9|186690.9|484
1693422000000|2023-08-30 19:00:00|186783.6|186693.6|186820.9|186690.9|186824.3|186711.3|186772.9|186666.8|565
1693422300000|2023-08-30 19:05:00|186820.5|186690.5|186816.7|186686.7|186823.3|186693.3|186811.9|186681.9|441
1693422600000|2023-08-30 19:10:00|186816.6|186686.6|186853.3|186723.3|186866.8|186744.4|186810.7|186680.7|386
1693422900000|2023-08-30 19:15:00|186853.5|186723.5|186931.1|186801.1|186941.3|186811.3|186853.5|186723.5|530
1693423200000|2023-08-30 19:20:00|186929.7|186799.7|186969.8|186879.8|186989|186899|186928.6|186798.6|527
1693423500000|2023-08-30 19:25:00|186970.4|186880.4|186982.1|186892.1|186983.8|186893.8|186952.5|186862.5|705
1693423800000|2023-08-30 19:30:00|186982.2|186892.2|187075|186985|187087.2|186997.2|186964.3|186874.3|777
1693424100000|2023-08-30 19:35:00|187074.7|186984.7|187030|186900|187079.4|186989.4|187011.2|186894.9|442
1693424400000|2023-08-30 19:40:00|187029.4|186899.4|187026.2|186896.2|187030.4|186900.4|187009.7|186879.7|547
1693424700000|2023-08-30 19:45:00|187026.5|186896.5|187025.8|186895.8|187032.7|186902.7|187009.9|186879.9|551
1693425000000|2023-08-30 19:50:00|187025.9|186895.9|187012.6|186882.6|187025.9|186895.9|187005.8|186875.8|481
1693425300000|2023-08-30 19:55:00|187012.2|186882.2|186954.7|186864.7|187046.4|186926.1|186938|186848|381
1693425600000|2023-08-30 20:00:00|186954|186864|186969.4|186839.4|186971.1|186879.9|186944.5|186833.2|365
1693425900000|2023-08-30 20:05:00|186969.5|186839.5|186963.2|186833.2|186970.6|186840.6|186959.2|186829.2|130
1693426200000|2023-08-30 20:10:00|186963.3|186833.3|186940.1|186810.1|186966.7|186836.7|186914.5|186784.5|259
1693426500000|2023-08-30 20:15:00|186931.9|186801.9|186942.7|186812.7|186957.3|186827.3|186928.7|186798.7|409
1693426800000|2023-08-30 20:20:00|186942.8|186812.8|186947.4|186817.4|186953.7|186823.7|186936.2|186806.2|220
1693427100000|2023-08-30 20:25:00|186951.3|186821.3|186942.4|186812.4|186954.9|186824.9|186938.8|186808.8|152
1693427400000|2023-08-30 20:30:00|186940.2|186810.2|186915.7|186785.7|186943.9|186813.9|186911.6|186781.6|189
1693427700000|2023-08-30 20:35:00|186913.8|186783.8|186882.7|186752.7|186918.7|186788.7|186881.4|186751.4|275
1693428000000|2023-08-30 20:40:00|186882.8|186752.8|186920.3|186790.3|186921.8|186791.8|186876.4|186746.4|240
1693428300000|2023-08-30 20:45:00|186920|186790|186934.8|186804.8|186975.5|186819.2|186908.2|186752.2|114
1693428600000|2023-08-30 20:50:00|186934.6|186804.6|186972|186760.7|186996.9|186811.2|186933.9|186750|179
1693428900000|2023-08-30 20:55:00|186974.7|186751.2|186980.4|186638.4|187008|186759.6|186933.5|186611.5|178
1693429200000|2023-08-30 21:00:00|186982.3|186640.3|186845.2|186503.2|186982.3|186640.3|186845.2|186503.2|32
1693430100000|2023-08-30 21:15:00|186823.7|186481.7|186823.7|186481.7|186823.7|186481.7|186823.7|186481.7|1
1693430400000|2023-08-30 21:20:00|186822.4|186480.4|186825.7|186483.7|186836.5|186494.5|186821.2|186479.2|29
1693430700000|2023-08-30 21:25:00|186825.9|186483.9|186823.6|186481.6|186838|186496|186816.5|186474.5|57
1693431000000|2023-08-30 21:30:00|186825.1|186483.1|186828.3|186486.3|186859.6|186517.6|186820.9|186478.9|246
1693431300000|2023-08-30 21:35:00|186833|186491|186839.1|186497.1|186878.1|186536.1|186828.1|186486.1|363
1693431600000|2023-08-30 21:40:00|186839.2|186497.2|186841.1|186499.1|186885.3|186543.3|186833.5|186491.5|578
1693431900000|2023-08-30 21:45:00|186845|186503|186836.6|186494.6|186894.7|186552.7|186819.9|186477.9|479
1693432200000|2023-08-30 21:50:00|186839.1|186497.1|186839.3|186497.3|186892|186550|186824.1|186482.1|580
1693432500000|2023-08-30 21:55:00|186843.8|186501.8|186849.1|186507.1|186912|186570|186817.9|186475.9|392
1693432800000|2023-08-30 22:00:00|186845.6|186503.6|186664.9|186322.9|186845.6|186503.6|186646.2|186304.2|192
1693433100000|2023-08-30 22:05:00|186665.6|186323.6|186738.2|186396.2|186757.8|186415.8|186647.6|186305.6|221
1693433400000|2023-08-30 22:10:00|186737.9|186395.9|186781.7|186439.7|186800.4|186458.4|186715.9|186373.9|140
1693433700000|2023-08-30 22:15:00|186788|186446|186901.6|186559.6|186907.8|186565.8|186769.7|186427.7|276
1693434000000|2023-08-30 22:20:00|186901.7|186559.7|186904.3|186562.3|186910.2|186568.2|186891.1|186549.1|101
1693434300000|2023-08-30 22:25:00|186904.5|186562.5|186924.1|186582.1|186934.3|186592.3|186892.9|186550.9|86
1693434600000|2023-08-30 22:30:00|186923.4|186581.4|186911.2|186569.2|186937.1|186595.1|186901.6|186559.6|93
1693434900000|2023-08-30 22:35:00|186911.3|186569.3|186923.3|186581.3|186952.1|186610.1|186908.3|186566.3|74
1693435200000|2023-08-30 22:40:00|186923.6|186581.6|186920.9|186578.9|186945|186603|186890.9|186548.9|80
1693435500000|2023-08-30 22:45:00|186920.8|186578.8|186917.4|186575.4|186958.8|186616.8|186908.5|186566.5|70
1693435800000|2023-08-30 22:50:00|186921|186579|186921.7|186579.7|186936.4|186594.4|186914.9|186572.9|80
1693436100000|2023-08-30 22:55:00|186921.8|186579.8|186921.1|186579.1|186939.5|186597.5|186914.5|186572.5|138
1693436400000|2023-08-30 23:00:00|186918.5|186576.5|186929.2|186587.2|186951.5|186609.5|186885.9|186554|179
1693436700000|2023-08-30 23:05:00|186929.3|186587.3|186902.1|186560.1|186947.7|186605.7|186891.6|186549.6|215
1693437000000|2023-08-30 23:10:00|186902|186560|187003|186707.3|187038.1|186711.8|186899.2|186557.2|217
1693437300000|2023-08-30 23:15:00|187002.8|186707.1|186995.1|186766.4|187025.4|186768.8|186958.3|186701.1|299
1693437600000|2023-08-30 23:20:00|186995|186766.1|186999.1|186768.7|187001.8|186771.5|186986.6|186756.7|390
1693437900000|2023-08-30 23:25:00|186997.4|186768.5|186985.3|186762.2|186999.4|186774.3|186980|186761.1|344
1693438200000|2023-08-30 23:30:00|186980.9|186762.6|186987.1|186772.6|186987.6|186773.5|186966.1|186751.2|385
1693438500000|2023-08-30 23:35:00|186987.2|186772.8|186973.6|186843.6|187020.5|186847.4|186938.3|186759|252
1693438800000|2023-08-30 23:40:00|186973.7|186843.7|187080.2|186950.2|187167.3|187002.9|186967.1|186830.7|250
1693439100000|2023-08-30 23:45:00|187080.1|186950.1|187122.4|186892.3|187129.8|186950.3|187059.5|186881.8|202
1693439400000|2023-08-30 23:50:00|187122.2|186941.6|187062.9|186932.9|187122.2|186950.2|187055.9|186895.3|177
1693439700000|2023-08-30 23:55:00|187063|186933|187123.4|186903.7|187128.7|186961.8|187054.5|186900.4|253
1693440000000|2023-08-31 00:00:00|187122.5|186900.6|187038.7|186908.7|187122.5|186954.1|187037.1|186900.6|209
1693440300000|2023-08-31 00:05:00|187038.9|186908.9|187007.7|186877.7|187046.7|186916.7|186997.6|186867.6|285
1693440600000|2023-08-31 00:10:00|187008.1|186878.1|187022.9|186892.9|187022.9|186892.9|186977.3|186847.3|293
1693440900000|2023-08-31 00:15:00|187022.8|186892.8|187020.5|186890.5|187022.8|186892.8|187010.4|186880.4|197
1693441200000|2023-08-31 00:20:00|187020.2|186890.2|187012.2|186882.2|187020.3|186890.3|187008|186878|164
1693441500000|2023-08-31 00:25:00|187012.3|186882.3|187008.7|186878.7|187014.5|186884.5|187005.4|186875.4|116
1693441800000|2023-08-31 00:30:00|187008.8|186878.8|187040.7|186910.7|187051.8|186921.8|187006|186876|233
1693442100000|2023-08-31 00:35:00|187040.6|186910.6|187046.3|186916.3|187053.3|186923.3|187031.8|186901.8|230
1693442400000|2023-08-31 00:40:00|187046.1|186916.1|187049.4|186919.4|187051.6|186921.6|187039.7|186909.7|256
1693442700000|2023-08-31 00:45:00|187049.2|186919.2|187054.6|186924.6|187057.8|186927.8|187042.3|186912.3|278
1693443000000|2023-08-31 00:50:00|187054.8|186924.8|187090.4|186960.4|187102.7|186972.7|187052.2|186922.2|378
1693443300000|2023-08-31 00:55:00|187091.4|186961.4|187040.7|186910.7|187091.8|186961.8|187034.5|186904.5|333
1693443600000|2023-08-31 01:00:00|187040.6|186910.6|186911.6|186781.6|187044|186914|186907.9|186777.9|659
1693443900000|2023-08-31 01:05:00|186911.3|186781.3|186924.4|186794.4|186933.7|186803.7|186902.7|186772.7|366
1693444200000|2023-08-31 01:10:00|186924.3|186794.3|186921.7|186791.7|186932.4|186802.4|186905.7|186775.7|311
1693444500000|2023-08-31 01:15:00|186922.7|186792.7|186904.9|186774.9|186948.9|186818.9|186895.4|186765.4|385
1693444800000|2023-08-31 01:20:00|186905.4|186775.4|186911.9|186781.9|186915.4|186785.4|186900.9|186770.9|315
1693445100000|2023-08-31 01:25:00|186912.2|186782.2|186963.7|186833.7|186968.4|186838.4|186910.8|186780.8|218
1693445400000|2023-08-31 01:30:00|186963.8|186833.8|186833.8|186703.8|186964|186834|186812.4|186682.4|539
1693445700000|2023-08-31 01:35:00|186832.8|186702.8|186869.5|186739.5|186876.3|186746.3|186814.6|186684.6|523
1693446000000|2023-08-31 01:40:00|186868.6|186738.6|186872.5|186742.5|186898.6|186768.6|186819.1|186689.1|529
1693446300000|2023-08-31 01:45:00|186873.5|186743.5|186875|186745|186878.3|186748.3|186838.4|186708.4|515
1693446600000|2023-08-31 01:50:00|186874.1|186744.1|186889.6|186759.6|186895.9|186765.9|186871.7|186741.7|518
1693446900000|2023-08-31 01:55:00|186889.3|186759.3|186887.9|186757.9|186896.3|186766.3|186874.3|186744.3|401
1693447200000|2023-08-31 02:00:00|186887.7|186757.7|186898.4|186768.4|186902.7|186772.7|186867.6|186737.6|289
1693447500000|2023-08-31 02:05:00|186898.7|186768.7|187123.6|186993.6|187124.7|186994.7|186897.2|186767.2|386
1693447800000|2023-08-31 02:10:00|187125|186995|187158.2|187028.2|187161.9|187031.9|187102.9|186972.9|648
1693448100000|2023-08-31 02:15:00|187156.9|187026.9|187040.5|186910.5|187156.9|187026.9|187034.5|186904.5|395
1693448400000|2023-08-31 02:20:00|187040.7|186910.7|187043.8|186913.8|187055.5|186925.5|187027.6|186897.6|198
1693448700000|2023-08-31 02:25:00|187043.6|186913.6|187068.1|186938.1|187070.9|186940.9|187042.9|186912.9|242
1693449000000|2023-08-31 02:30:00|187067.5|186937.5|187079.4|186949.4|187082.6|186952.6|187049.4|186919.4|220
1693449300000|2023-08-31 02:35:00|187079.3|186949.3|187069.9|186939.9|187094.5|186964.5|187068|186938|407
1693449600000|2023-08-31 02:40:00|187070|186940|187069.4|186939.4|187085.6|186955.6|187054.7|186924.7|386
1693449900000|2023-08-31 02:45:00|187069.5|186939.5|187080.8|186950.8|187097.7|186967.7|187069.5|186939.5|355
1693450200000|2023-08-31 02:50:00|187081|186951|187089.4|186959.4|187097.8|186967.8|187080.3|186950.3|240
1693450500000|2023-08-31 02:55:00|187089.2|186959.2|187135.2|187005.2|187143|187013|187078.4|186948.4|269
1693450800000|2023-08-31 03:00:00|187135|187005|187152.3|187022.3|187171.9|187041.9|187127.2|186997.2|303
1693451100000|2023-08-31 03:05:00|187153|187023|187144.7|187014.7|187163.4|187033.4|187142.3|187012.3|239
1693451400000|2023-08-31 03:10:00|187144.5|187014.5|187164.1|187034.1|187165.6|187035.6|187141.2|187011.2|271
1693451700000|2023-08-31 03:15:00|187164.3|187034.3|187158.8|187028.8|187172.2|187042.2|187158|187028|365
1693452000000|2023-08-31 03:20:00|187158.9|187028.9|187167|187037|187185.1|187055.1|187156.5|187026.5|475
1693452300000|2023-08-31 03:25:00|187167.2|187037.2|187169|187039|187176.5|187046.5|187155.6|187025.6|324
1693452600000|2023-08-31 03:30:00|187169.1|187039.1|187231|187101|187233.2|187103.2|187163.1|187033.1|379
1693452900000|2023-08-31 03:35:00|187230.9|187100.9|187225.7|187095.7|187311|187181|187222.7|187092.7|518
1693453200000|2023-08-31 03:40:00|187227.8|187097.8|187234.9|187104.9|187242.8|187112.8|187227.8|187097.8|219
1693453500000|2023-08-31 03:45:00|187234.8|187104.8|187234.4|187104.4|187239.5|187109.5|187225.7|187095.7|223
1693453800000|2023-08-31 03:50:00|187234.3|187104.3|187233.8|187103.8|187237.2|187107.2|187221.4|187091.4|278
1693454100000|2023-08-31 03:55:00|187233.9|187103.9|187225.3|187095.3|187236.8|187106.8|187209.1|187079.1|190
1693454400000|2023-08-31 04:00:00|187226.2|187096.2|187204.9|187074.9|187226.6|187096.6|187202.7|187072.7|220
1693454700000|2023-08-31 04:05:00|187204.7|187074.7|187198.9|187068.9|187207.9|187077.9|187197.9|187067.9|174
1693455000000|2023-08-31 04:10:00|187199.6|187069.6|187152.3|187022.3|187211.3|187081.3|187152.2|187022.2|173
1693455300000|2023-08-31 04:15:00|187152.1|187022.1|187137|187007|187162|187032|187135.5|187005.5|259
1693455600000|2023-08-31 04:20:00|187137.2|187007.2|187129.4|186999.4|187148.4|187018.4|187093|186963|258
1693455900000|2023-08-31 04:25:00|187129.3|186999.3|187131.2|187001.2|187134.3|187004.3|187125.8|186995.8|181
1693456200000|2023-08-31 04:30:00|187131.6|187001.6|187123.2|186993.2|187133.5|187003.5|187111.8|186981.8|351
1693456500000|2023-08-31 04:35:00|187120.6|186990.6|187122.2|186992.2|187132.4|187002.4|187110.6|186980.6|238
1693456800000|2023-08-31 04:40:00|187121.2|186991.2|187128.4|186998.4|187136.7|187006.7|187116.5|186986.5|280
1693457100000|2023-08-31 04:45:00|187126.8|186996.8|187116|186986|187136.7|187006.7|187109.2|186979.2|236
1693457400000|2023-08-31 04:50:00|187116.3|186986.3|187122.6|186992.6|187132|187002|187115.6|186985.6|207
1693457700000|2023-08-31 04:55:00|187125.3|186995.3|187120|186990|187127|186997|187113.2|186983.2|228
1693458000000|2023-08-31 05:00:00|187119.6|186989.6|187123.4|186993.4|187130.2|187000.2|187117.9|186987.9|265
1693458300000|2023-08-31 05:05:00|187122.9|186992.9|187232.7|187102.7|187274.1|187144.1|187122.9|186992.9|427
1693458600000|2023-08-31 05:10:00|187235.9|187105.9|187235.7|187105.7|187254.4|187124.4|187224|187094|337
1693458900000|2023-08-31 05:15:00|187235.6|187105.6|187291.9|187161.9|187302.8|187172.8|187231.7|187101.7|327
1693459200000|2023-08-31 05:20:00|187291.7|187161.7|187296.1|187166.1|187319.1|187189.1|187283.1|187153.1|483
1693459500000|2023-08-31 05:25:00|187295.1|187165.1|187184.8|187054.8|187295.5|187165.5|187152.7|187022.7|512
1693459800000|2023-08-31 05:30:00|187186.5|187056.5|187290.3|187160.3|187300.3|187170.3|187174.8|187044.8|682
1693460100000|2023-08-31 05:35:00|187289.9|187159.9|187218.9|187088.9|187300.7|187170.7|187126.4|186996.4|596
1693460400000|2023-08-31 05:40:00|187218.7|187088.7|187178|187048|187234.9|187104.9|187173.6|187043.6|507
1693460700000|2023-08-31 05:45:00|187177.1|187047.1|187140.9|187010.9|187193.3|187063.3|187124.7|186994.7|534
1693461000000|2023-08-31 05:50:00|187140.6|187010.6|187146.7|187016.7|187162.3|187032.3|187117.6|186987.6|640
1693461300000|2023-08-31 05:55:00|187146.2|187016.2|187142.9|187012.9|187240.7|187110.7|187117.2|186987.2|521
1693461600000|2023-08-31 06:00:00|187128|186998|187176.4|187046.4|187177.1|187047.1|187023.6|186893.6|774
1693461900000|2023-08-31 06:05:00|187177.4|187047.4|187243.9|187153.9|187300.7|187170.7|187143.7|187032.1|672
1693462200000|2023-08-31 06:10:00|187242.8|187152.8|187250.2|187160.2|187278.7|187188.7|187110.9|187003.4|690
1693462500000|2023-08-31 06:15:00|187250|187160|187162.3|187032.3|187285.7|187168.6|187153.8|187023.8|725
1693462800000|2023-08-31 06:20:00|187162|187032|187230.8|187140.8|187290.3|187174.5|187143.2|187024.1|694
1693463100000|2023-08-31 06:25:00|187230.9|187140.9|187154.2|187064.2|187233.1|187143.1|187144|187054|682
1693463400000|2023-08-31 06:30:00|187154.3|187064.3|186934.2|186844.2|187227.5|187137.5|186931.6|186841.6|638
1693463700000|2023-08-31 06:35:00|186941.6|186851.6|186720.7|186630.7|186973.1|186883.1|186716.8|186626.8|736
1693464000000|2023-08-31 06:40:00|186721.1|186631.1|186714.9|186624.9|186909|186819|186560.9|186470.9|707
1693464300000|2023-08-31 06:45:00|186715.5|186625.5|186759.9|186669.9|186891.9|186801.9|186685.6|186575.5|825
1693464600000|2023-08-31 06:50:00|186760.6|186670.6|186988.9|186898.9|186999.2|186909.2|186708.6|186618.6|768
1693464900000|2023-08-31 06:55:00|186988.7|186898.7|186961.1|186871.1|187022.2|186932.2|186869.4|186779.4|709
1693465200000|2023-08-31 07:00:00|186961.4|186871.4|187083.3|186993.3|187083.6|186993.6|186902.1|186812.1|809
1693465500000|2023-08-31 07:05:00|187083.4|186993.4|187159.1|187069.1|187216.3|187126.3|187028.3|186938.3|968
1693465800000|2023-08-31 07:10:00|187159.4|187069.4|187140.2|187050.2|187225.9|187135.9|187045.5|186955.5|900
1693466100000|2023-08-31 07:15:00|187143.6|187053.6|187012.3|186922.3|187188.7|187098.7|186967.5|186877.5|806
1693466400000|2023-08-31 07:20:00|187012.8|186922.8|187087.1|186997.1|187150.1|187060.1|186921.7|186831.7|751
1693466700000|2023-08-31 07:25:00|187086.6|186996.6|186929.5|186839.5|187115.1|187025.1|186924.4|186834.4|800
1693467000000|2023-08-31 07:30:00|186929.6|186839.6|186679.4|186589.4|186943.8|186853.8|186671.8|186581.8|771
1693467300000|2023-08-31 07:35:00|186680.1|186590.1|186831.4|186741.4|186867.9|186777.9|186601.4|186511.4|780
1693467600000|2023-08-31 07:40:00|186830.8|186740.8|187039.2|186949.2|187048.5|186958.5|186830.2|186740.2|735
1693467900000|2023-08-31 07:45:00|187037.8|186947.8|187011.9|186921.9|187097.1|187007.1|186900.9|186810.9|826
1693468200000|2023-08-31 07:50:00|187011.7|186921.7|186922.4|186832.4|187050.5|186960.5|186895.2|186805.2|708
1693468500000|2023-08-31 07:55:00|186923.5|186833.5|186830.1|186740.1|186935.2|186845.2|186766.6|186676.6|631
1693468800000|2023-08-31 08:00:00|186829.8|186739.8|186783.2|186693.2|186852.2|186762.2|186732.1|186642.1|913
1693469100000|2023-08-31 08:05:00|186784.6|186694.6|186833.4|186743.4|186905.1|186815.1|186726.5|186636.5|855
1693469400000|2023-08-31 08:10:00|186833.5|186743.5|186792.5|186702.5|186896.1|186806.1|186763|186673|818
1693469700000|2023-08-31 08:15:00|186790.8|186700.8|186931.5|186841.5|187023.5|186933.5|186790.8|186700.8|836
1693470000000|2023-08-31 08:20:00|186923.9|186833.9|186935.6|186845.6|187008.6|186918.6|186884.8|186794.8|797
1693470300000|2023-08-31 08:25:00|186937.8|186847.8|186910.6|186820.6|186954.4|186864.4|186865.7|186775.7|849
1693470600000|2023-08-31 08:30:00|186909.5|186819.5|186900.1|186810.1|186927.8|186837.8|186823.7|186733.7|780
1693470900000|2023-08-31 08:35:00|186902.7|186812.7|186904.2|186814.2|186920|186830|186861.9|186771.9|979
1693471200000|2023-08-31 08:40:00|186905.3|186815.3|186886.9|186796.9|186915.8|186825.8|186847.8|186757.8|845
1693471500000|2023-08-31 08:45:00|186886|186796|186940.3|186850.3|186954.2|186864.2|186882.6|186792.6|847
1693471800000|2023-08-31 08:50:00|186939.6|186849.6|186931.5|186841.5|186972.7|186882.7|186921|186831|823
1693472100000|2023-08-31 08:55:00|186930.9|186840.9|187086.8|186996.8|187092.9|187002.9|186921.3|186831.3|655
1693472400000|2023-08-31 09:00:00|187093.1|187003.1|187279.4|187189.4|187302|187212|187086.9|186996.9|841
1693472700000|2023-08-31 09:05:00|187279.3|187189.3|187207.3|187117.3|187297.3|187207.3|187112.8|187022.8|763
1693473000000|2023-08-31 09:10:00|187206.3|187116.3|187463.8|187373.8|187476|187386|187185.7|187095.7|846
1693473300000|2023-08-31 09:15:00|187462.4|187372.4|187360.6|187270.6|187490.9|187400.9|187254.9|187164.9|809
1693473600000|2023-08-31 09:20:00|187360.7|187270.7|187439.3|187349.3|187455.1|187365.1|187357.6|187267.6|860
1693473900000|2023-08-31 09:25:00|187439.8|187349.8|187463.8|187333.8|187520.1|187430.1|187397.5|187307.5|857
1693474200000|2023-08-31 09:30:00|187463.1|187333.1|187525.5|187435.5|187596.9|187506.9|187455.9|187325.9|820
1693474500000|2023-08-31 09:35:00|187524.8|187434.8|187568.1|187478.1|187593.9|187501.6|187465.1|187375.1|842
1693474800000|2023-08-31 09:40:00|187563|187473|187527.5|187437.5|187586.9|187496.9|187495.4|187405.4|810
1693475100000|2023-08-31 09:45:00|187527.8|187437.8|187700|187610|187700.1|187610.1|187521|187431|826
1693475400000|2023-08-31 09:50:00|187698.8|187608.8|187619.3|187529.3|187704.3|187614.3|187619.3|187529.3|825
1693475700000|2023-08-31 09:55:00|187618.7|187528.7|187626.3|187536.3|187633.5|187543.5|187585.4|187495.4|829
1693476000000|2023-08-31 10:00:00|187628.7|187538.7|187936.3|187846.3|187969|187853.7|187578.3|187484.1|751
1693476300000|2023-08-31 10:05:00|187934.7|187844.7|188383.8|188253.8|188759.5|188629.5|187932.6|187842.6|859
1693476600000|2023-08-31 10:10:00|188383.7|188253.7|188433.3|188343.3|188443.2|188353.2|188312.1|188222.1|604
1693476900000|2023-08-31 10:15:00|188433.4|188343.4|188348.3|188258.3|188443.8|188353.8|188341|188251|614
1693477200000|2023-08-31 10:20:00|188347.6|188257.6|188450.6|188360.6|188453.2|188363.2|188224.3|188134.3|580
1693477500000|2023-08-31 10:25:00|188450.3|188360.3|188648.5|188558.5|188660.8|188570.8|188449.8|188359.8|556
1693477800000|2023-08-31 10:30:00|188649.1|188559.1|188621.6|188531.6|188701.2|188611.2|188463.8|188373.8|719
1693478100000|2023-08-31 10:35:00|188621.5|188531.5|188442.6|188352.6|188625.6|188535.6|188441.1|188351.1|615
1693478400000|2023-08-31 10:40:00|188442.5|188352.5|188395|188305|188498|188408|188376.9|188286.9|738
1693478700000|2023-08-31 10:45:00|188395.2|188305.2|188307.8|188217.8|188434|188344|188218.4|188128.4|763
1693479000000|2023-08-31 10:50:00|188308.8|188218.8|188396.9|188306.9|188407.2|188317.2|188297.4|188207.4|895
1693479300000|2023-08-31 10:55:00|188397.6|188307.6|188437.3|188347.3|188466.8|188376.8|188310.5|188220.5|770
1693479600000|2023-08-31 11:00:00|188439|188349|188272.7|188182.7|188461.9|188371.9|188252.1|188162.1|927
1693479900000|2023-08-31 11:05:00|188272.9|188182.9|188076.5|187986.5|188272.9|188182.9|188071.4|187981.4|781
1693480200000|2023-08-31 11:10:00|188077.2|187987.2|188007.3|187917.3|188101.2|188011.2|187993.1|187903.1|799
1693480500000|2023-08-31 11:15:00|188007.9|187917.9|188004.9|187914.9|188098.1|188008.1|187950.6|187860.6|774
1693480800000|2023-08-31 11:20:00|188004.1|187914.1|188187.6|188097.6|188271.3|188181.3|188004.1|187914.1|762
1693481100000|2023-08-31 11:25:00|188189.1|188099.1|188156.2|188066.2|188192.4|188102.4|188155.9|188065.9|469
1693481400000|2023-08-31 11:30:00|188156|188066|188149.4|188059.4|188316.2|188226.2|188108.1|188018.1|700
1693481700000|2023-08-31 11:35:00|188149.5|188059.5|188130.9|188040.9|188165.9|188075.9|188097.8|188007.8|659
1693482000000|2023-08-31 11:40:00|188130.7|188040.7|188009.6|187919.6|188144.4|188054.4|187986|187896|628
1693482300000|2023-08-31 11:45:00|188009.9|187919.9|187977.9|187887.9|188052.9|187962.9|187916.5|187826.5|787
1693482600000|2023-08-31 11:50:00|187977.4|187887.4|188012.2|187922.2|188046.1|187956.1|187876.4|187786.4|810
1693482900000|2023-08-31 11:55:00|188011.7|187921.7|187961.3|187831.3|188018.6|187928.6|187854.9|187764.9|776
1693483200000|2023-08-31 12:00:00|187964.1|187834.1|187884.5|187794.5|187964.1|187867.5|187870.2|187780.2|735
1693483500000|2023-08-31 12:05:00|187884.6|187794.6|187911.6|187821.6|187947.2|187857.2|187865.2|187775.2|698
1693483800000|2023-08-31 12:10:00|187911.5|187821.5|187589.2|187499.2|187914.1|187824.1|187526.6|187436.6|816
1693484100000|2023-08-31 12:15:00|187589|187499|187518.3|187428.3|187589|187499|187466.9|187376.9|879
1693484400000|2023-08-31 12:20:00|187501.1|187411.1|187559.3|187469.3|187595.6|187505.6|187482|187392|933
1693484700000|2023-08-31 12:25:00|187561.7|187471.7|187677.4|187335.4|187742.4|187560.7|187541.5|187331.8|805
1693485000000|2023-08-31 12:30:00|187677.9|187335.9|187562|187432|187841.8|187711.8|187475.1|187323.8|1012
1693485300000|2023-08-31 12:35:00|187577.7|187447.7|187732.7|187642.7|187787.3|187657.3|187451.8|187329.6|995
1693485600000|2023-08-31 12:40:00|187733|187643|187602.2|187512.2|187738.1|187648.1|187508.8|187396.7|983
1693485900000|2023-08-31 12:45:00|187598.7|187508.7|187624.9|187534.9|187741.1|187651.1|187558.4|187456.8|942
1693486200000|2023-08-31 12:50:00|187625|187535|187478|187388|187649|187559|187477.5|187387.5|856
1693486500000|2023-08-31 12:55:00|187479.3|187389.3|187463.3|187373.3|187577|187487|187399.1|187309.1|939
1693486800000|2023-08-31 13:00:00|187470.4|187380.4|187692.1|187602.1|187710|187620|187453.7|187363.7|968
1693487100000|2023-08-31 13:05:00|187717.6|187587.6|187739.3|187649.3|187824.5|187726.2|187694.9|187564.9|920
1693487400000|2023-08-31 13:10:00|187742.6|187652.6|187582.6|187492.6|187874.7|187784.7|187582.3|187492.3|927
1693487700000|2023-08-31 13:15:00|187586.6|187496.6|187661|187571|187854.1|187724.1|187584.6|187494.6|678
1693488000000|2023-08-31 13:20:00|187662.3|187572.3|187685.8|187595.8|187775.5|187682.4|187632.2|187524.9|882
1693488300000|2023-08-31 13:25:00|187687.4|187597.4|187880.4|187790.4|187886.6|187796.6|187687.4|187597.4|868
1693488600000|2023-08-31 13:30:00|187879.8|187789.8|187896.6|187806.6|187944|187854|187801.1|187711.1|943
1693488900000|2023-08-31 13:35:00|187891.1|187801.1|187863.4|187733.4|188013|187923|187831.3|187701.3|985
1693489200000|2023-08-31 13:40:00|187863.3|187733.3|187952.9|187822.9|187989.4|187859.4|187818.6|187728.6|829
1693489500000|2023-08-31 13:45:00|187953.6|187823.6|187977.1|187887.1|188016.5|187926.5|187785.7|187670.7|1018
1693489800000|2023-08-31 13:50:00|187976.9|187886.9|188106|188016|188106|188016|187961.1|187871.1|1011
1693490100000|2023-08-31 13:55:00|188107.3|188017.3|187953.7|187863.7|188143.5|188053.5|187881.4|187791.4|926
1693490400000|2023-08-31 14:00:00|187954.3|187864.3|187839.5|187749.5|188006|187916|187804.9|187714.9|1003
1693490700000|2023-08-31 14:05:00|187835.5|187745.5|187947.1|187857.1|188090.7|188000.7|187802.3|187712.3|940
1693491000000|2023-08-31 14:10:00|187946.7|187856.7|188171.8|188081.8|188307.2|188217.2|187914.1|187824.1|950
1693491300000|2023-08-31 14:15:00|188172.5|188082.5|188216.9|188126.9|188227.2|188137.2|188045.9|187955.9|854
1693491600000|2023-08-31 14:20:00|188212.6|188122.6|188033.1|187943.1|188212.6|188122.6|187958.9|187868.9|909
1693491900000|2023-08-31 14:25:00|188027.8|187937.8|188095.2|188005.2|188127.5|188037.5|188017.8|187927.8|899
1693492200000|2023-08-31 14:30:00|188095|188005|188370.5|188280.5|188402.2|188312.2|188094.3|188004.3|1008
1693492500000|2023-08-31 14:35:00|188371.2|188281.2|188521|188431|188521|188431|188248.2|188158.2|925
1693492800000|2023-08-31 14:40:00|188519.7|188429.7|188927.6|188837.6|188928.3|188838.3|188474.8|188384.8|820
1693493100000|2023-08-31 14:45:00|188927.5|188837.5|188971.2|188881.2|189025|188935|188787.6|188697.6|880
1693493400000|2023-08-31 14:50:00|188974|188884|189245.1|189155.1|189296.2|189206.2|188973.4|188883.4|903
1693493700000|2023-08-31 14:55:00|189247|189157|189427.8|189337.8|189476.6|189386.6|188985.9|188895.9|954
1693494000000|2023-08-31 15:00:00|189438|189348|189216.1|189126.1|189460.4|189370.4|189101.7|189011.7|985
1693494300000|2023-08-31 15:05:00|189219|189129|189185.5|189095.5|189420.7|189330.7|189062.7|188972.7|972
1693494600000|2023-08-31 15:10:00|189191.2|189101.2|189360.3|189270.3|189406.1|189316.1|189132.4|189042.4|869
1693494900000|2023-08-31 15:15:00|189360.2|189270.2|189151.8|189061.8|189411.7|189321.7|189123.9|189033.9|850
1693495200000|2023-08-31 15:20:00|189152.9|189062.9|189018.3|188928.3|189152.9|189062.9|189001.4|188911.4|838
1693495500000|2023-08-31 15:25:00|189018.2|188928.2|189047.9|188957.9|189169.6|189079.6|188960.6|188870.6|809
1693495800000|2023-08-31 15:30:00|189049.3|188959.3|189134.7|189044.7|189161.4|189071.4|189045.8|188955.8|712
1693496100000|2023-08-31 15:35:00|189135.2|189045.2|189203.6|189113.6|189328.4|189198.4|189133.1|189043.1|737
1693496400000|2023-08-31 15:40:00|189203.8|189113.8|189350.9|189260.9|189362.6|189272.6|189198.9|189108.9|665
1693496700000|2023-08-31 15:45:00|189351.1|189261.1|189303.7|189213.7|189360.3|189270.3|189303.7|189213.7|740
1693497000000|2023-08-31 15:50:00|189301.2|189211.2|189126|189036|189302.4|189212.4|189111.1|189021.1|781
1693497300000|2023-08-31 15:55:00|189125.9|189035.9|189166.6|189076.6|189238.2|189148.2|189097.3|189007.3|767
1693497600000|2023-08-31 16:00:00|189167.8|189077.8|189184.8|189094.8|189237|189147|189116.7|189026.7|753
1693497900000|2023-08-31 16:05:00|189184.7|189094.7|189024.6|188934.6|189185.1|189095.1|189015.8|188925.8|612
1693498200000|2023-08-31 16:10:00|189025.1|188935.1|189000.2|188910.2|189025.1|188935.1|188986.7|188896.7|669
1693498500000|2023-08-31 16:15:00|188999.9|188909.9|189130|189040|189131.5|189041.5|188971.2|188881.2|700
1693498800000|2023-08-31 16:20:00|189130.2|189040.2|189095.2|189005.2|189145.3|189055.3|189087.1|188997.1|844
1693499100000|2023-08-31 16:25:00|189095.5|189005.5|189096.2|189006.2|189107.3|189017.3|189083|188993|687
1693499400000|2023-08-31 16:30:00|189096|189006|189095.5|189005.5|189097.8|189007.8|189062.7|188972.7|659
1693499700000|2023-08-31 16:35:00|189095.4|189005.4|188941.3|188851.3|189096|189006|188932.8|188842.8|661
1693500000000|2023-08-31 16:40:00|188941.2|188851.2|188892.6|188802.6|188941.7|188851.7|188821.5|188731.5|588
1693500300000|2023-08-31 16:45:00|188893|188803|189033|188943|189060.3|188970.3|188890.9|188800.9|593
1693500600000|2023-08-31 16:50:00|189033.2|188943.2|188795.7|188705.7|189033.6|188943.6|188764.1|188674.1|645
1693500900000|2023-08-31 16:55:00|188797.9|188707.9|189020.1|188890.1|189035.1|188905.1|188724.2|188634.2|635
1693501200000|2023-08-31 17:00:00|189019.1|188889.1|188891.3|188761.3|189058|188948|188888.3|188758.3|741
1693501500000|2023-08-31 17:05:00|188891.2|188761.2|188835.2|188745.2|188902.4|188779|188806.7|188716.7|718
1693501800000|2023-08-31 17:10:00|188835.4|188745.4|188755.6|188665.6|188837|188747|188751.3|188661.3|845
1693502100000|2023-08-31 17:15:00|188759.9|188669.9|188776.9|188686.9|188780.3|188690.3|188747.2|188657.2|676
1693502400000|2023-08-31 17:20:00|188777.5|188687.5|188717.3|188627.3|188797.7|188707.7|188713.6|188623.6|710
1693502700000|2023-08-31 17:25:00|188717.5|188627.5|188734.2|188644.2|188748.7|188658.7|188710.9|188620.9|837
1693503000000|2023-08-31 17:30:00|188734.5|188644.5|188733.6|188643.6|188739.4|188649.4|188723.2|188633.2|606
1693503300000|2023-08-31 17:35:00|188733.5|188643.5|188741.1|188651.1|188742.4|188652.4|188720.3|188630.3|715
1693503600000|2023-08-31 17:40:00|188741.8|188651.8|188744.2|188654.2|188759|188669|188734.3|188644.3|609
1693503900000|2023-08-31 17:45:00|188744.3|188654.3|188743.1|188653.1|188777.6|188687.6|188736.7|188646.7|576
1693504200000|2023-08-31 17:50:00|188740.9|188650.9|188772.9|188682.9|188784.7|188694.7|188734|188644|636
1693504500000|2023-08-31 17:55:00|188773.6|188683.6|188767.2|188677.2|188794.1|188704.1|188764|188674|534
1693504800000|2023-08-31 18:00:00|188767.4|188677.4|188774.5|188684.5|188778.5|188688.5|188734.1|188644.1|607
1693505100000|2023-08-31 18:05:00|188774.2|188684.2|188753|188663|188775.8|188685.8|188724.1|188634.1|447
1693505400000|2023-08-31 18:10:00|188755.3|188665.3|188794.5|188704.5|188805.5|188715.5|188755.3|188665.3|741
1693505700000|2023-08-31 18:15:00|188794.6|188704.6|188757.5|188667.5|188796.1|188706.1|188721.4|188631.4|708
1693506000000|2023-08-31 18:20:00|188757.4|188667.4|188650.2|188560.2|188769.4|188679.4|188639.8|188549.8|516
1693506300000|2023-08-31 18:25:00|188650.1|188560.1|188684.5|188594.5|188689.2|188599.2|188594.3|188504.3|539
1693506600000|2023-08-31 18:30:00|188684.8|188594.8|188798.5|188708.5|188803.9|188713.9|188676.3|188586.3|672
1693506900000|2023-08-31 18:35:00|188800.2|188710.2|188881.9|188791.9|188891.6|188801.6|188796.7|188706.7|721
1693507200000|2023-08-31 18:40:00|188882.8|188792.8|188890.3|188800.3|188894.6|188804.6|188808.9|188718.9|567
1693507500000|2023-08-31 18:45:00|188890.8|188800.8|188835.7|188745.7|188896.6|188806.6|188818.3|188728.3|567
1693507800000|2023-08-31 18:50:00|188835.5|188745.5|188853.8|188723.8|188861|188752|188828.8|188718.2|188
1693508100000|2023-08-31 18:55:00|188853.7|188723.7|188854.9|188724.9|188865.5|188735.5|188818.8|188688.8|448
1693508400000|2023-08-31 19:00:00|188847.2|188717.2|188794.6|188664.6|188847.2|188717.2|188785.4|188655.4|398
1693508700000|2023-08-31 19:05:00|188792.8|188662.8|188793.5|188663.5|188802.8|188672.8|188786|188656|172
1693509000000|2023-08-31 19:10:00|188793.7|188663.7|188736.7|188606.7|188793.7|188663.7|188732.5|188602.5|247
1693509300000|2023-08-31 19:15:00|188737.6|188607.6|188751.5|188621.5|188770.4|188640.4|188737.6|188607.6|404
1693509600000|2023-08-31 19:20:00|188750.9|188620.9|188715.3|188585.3|188764.1|188634.1|188713.9|188583.9|402
1693509900000|2023-08-31 19:25:00|188715.6|188585.6|188667.3|188537.3|188722.8|188592.8|188663.8|188533.8|404
1693510200000|2023-08-31 19:30:00|188667|188537|188647.9|188517.9|188673.4|188543.4|188647.9|188517.9|279
1693510500000|2023-08-31 19:35:00|188659|188529|188679|188549|188689.4|188559.4|188654.5|188524.5|280
1693510800000|2023-08-31 19:40:00|188678.9|188548.9|188631.9|188501.9|188680.8|188550.8|188626|188496|368
1693511100000|2023-08-31 19:45:00|188633.1|188503.1|188700.4|188570.4|188700.7|188570.7|188626.7|188496.7|458
1693511400000|2023-08-31 19:50:00|188698.7|188568.7|188714.1|188584.1|188720.9|188590.9|188698.7|188568.7|315
1693511700000|2023-08-31 19:55:00|188714.3|188584.3|188899.8|188769.8|188909.4|188779.4|188659|188529|734
1693512000000|2023-08-31 20:00:00|188896.4|188766.4|188912.9|188822.9|188944.1|188826.4|188896.4|188766.4|504
1693512300000|2023-08-31 20:05:00|188913|188823|188915.8|188785.8|188936.7|188828.4|188910.2|188782.7|324
1693512600000|2023-08-31 20:10:00|188915.4|188785.4|188827.1|188697.1|188920.7|188810.6|188825.3|188695.3|290
1693512900000|2023-08-31 20:15:00|188828.1|188698.1|188829.1|188699.1|188838.3|188708.3|188820.9|188690.9|115
1693513200000|2023-08-31 20:20:00|188828.9|188698.9|188830.4|188700.4|188833.6|188703.6|188821.5|188691.5|109
1693513500000|2023-08-31 20:25:00|188831.9|188701.9|188765.1|188635.1|188833.3|188703.3|188763.3|188633.3|173
1693513800000|2023-08-31 20:30:00|188769.6|188639.6|188805.7|188675.7|188811.8|188681.8|188766.8|188636.8|112
1693514100000|2023-08-31 20:35:00|188805.8|188675.8|188790.5|188660.5|188812.8|188682.8|188788.9|188658.9|145
1693514400000|2023-08-31 20:40:00|188789.3|188659.3|188731.6|188601.6|188794.2|188664.2|188716.4|188586.4|147
1693514700000|2023-08-31 20:45:00|188731.5|188601.5|188794.7|188552|188802.5|188602.2|188712.2|188525|152
1693515000000|2023-08-31 20:50:00|188793.1|188554|188753.6|188549.5|188812.4|188584.5|188712.9|188539.4|104
1693515300000|2023-08-31 20:55:00|188760|188555.9|188920|188578|188926|188584|188760|188487.4|149
1693515600000|2023-08-31 21:00:00|189029.1|188687.1|189029.1|188687.1|189073.2|188731.2|189029.1|188687.1|12
1693517100000|2023-08-31 21:25:00|189097.5|188755.5|189108.1|188766.1|189108.1|188766.1|189097.5|188755.5|2
1693517400000|2023-08-31 21:30:00|189116.9|188774.9|189116.9|188774.9|189116.9|188774.9|189116.9|188774.9|1
1693518000000|2023-08-31 21:40:00|189035.5|188693.5|189047.8|188705.8|189054.6|188712.6|189033.1|188691.1|55
1693518300000|2023-08-31 21:45:00|189042.1|188700.1|189044.5|188702.5|189060.8|188718.8|189034.2|188692.2|70
1693518600000|2023-08-31 21:50:00|189044.6|188702.6|189044.5|188702.5|189065.3|188723.3|188987.9|188645.9|66
1693518900000|2023-08-31 21:55:00|189045.2|188703.2|189028.8|188686.8|189074.8|188732.8|189018.3|188676.3|220
1693519200000|2023-08-31 22:00:00|189025.1|188683.1|189147|188805|189182.5|188840.5|188980.9|188638.9|195
1693519500000|2023-08-31 22:05:00|189144.5|188802.5|189136.4|188794.4|189157.9|188815.9|189110.4|188768.4|203
1693519800000|2023-08-31 22:10:00|189136.3|188794.3|189122.1|188780.1|189136.3|188794.3|189105.8|188763.8|73
1693520100000|2023-08-31 22:15:00|189122.2|188780.2|189129.7|188787.7|189145.4|188803.4|189103.2|188761.2|134
1693520400000|2023-08-31 22:20:00|189129.8|188787.8|189130.9|188788.9|189137.6|188795.6|189096.1|188754.1|103
1693520700000|2023-08-31 22:25:00|189131.5|188789.5|189134.1|188792.1|189138|188796|189131.2|188789.2|94
1693521000000|2023-08-31 22:30:00|189134.4|188792.4|189123.4|188781.4|189134.6|188792.6|189110.5|188768.5|71
1693521300000|2023-08-31 22:35:00|189132.2|188790.2|189133.6|188791.6|189134.7|188792.7|189111.5|188769.5|66
1693521600000|2023-08-31 22:40:00|189131.6|188789.6|189120.5|188778.5|189134.1|188792.1|189111.2|188769.2|47
1693521900000|2023-08-31 22:45:00|189130.3|188788.3|189130.3|188788.3|189155.6|188813.6|189111.8|188769.8|46
1693522200000|2023-08-31 22:50:00|189134.2|188792.2|189133.8|188791.8|189151.3|188809.3|189112|188770|94
1693522500000|2023-08-31 22:55:00|189134|188792|189124.4|188782.4|189136.8|188794.8|189059|188717|92
1693522800000|2023-08-31 23:00:00|189128.7|188786.7|189136.5|188794.5|189148|188806|189119.5|188777.5|165
1693523100000|2023-08-31 23:05:00|189136.3|188794.3|189151.5|188809.5|189188.7|188846.7|189118.6|188776.6|269
1693523400000|2023-08-31 23:10:00|189151.3|188809.3|189122.8|188787.9|189154.7|188836.7|189096.6|188777.7|143
1693523700000|2023-08-31 23:15:00|189122.5|188787.6|189021|188683.9|189124.6|188832|189020.7|188682.4|175
1693524000000|2023-08-31 23:20:00|189021.3|188684|188929.6|188607.6|189039.5|188732.9|188919.5|188583.4|249
1693524300000|2023-08-31 23:25:00|188929.7|188607.7|188894.7|188635.3|188933.9|188645.1|188872.8|188592.4|191
1693524600000|2023-08-31 23:30:00|188894.6|188635.4|188874.2|188636.5|188929.5|188666.7|188862.1|188608.9|363
1693524900000|2023-08-31 23:35:00|188874.3|188636.7|188739.6|188535.1|188909.9|188657.2|188737.6|188471.5|347
1693525200000|2023-08-31 23:40:00|188738.6|188534.1|188758.3|188538.7|188779|188578.4|188708.1|188499.5|138
1693525500000|2023-08-31 23:45:00|188758.6|188538.8|188744.3|188538.7|188795.1|188579|188709|188507.8|191
1693525800000|2023-08-31 23:50:00|188751.5|188523.1|188742.3|188537.3|188769|188578.7|188705.4|188504.6|140
1693526100000|2023-08-31 23:55:00|188707.8|188577.8|188797.5|188526|188827.3|188577.8|188692|188508.4|290
1693526400000|2023-09-01 00:00:00|188808.7|188567.6|188776|188563.3|188821.8|188595.8|188725|188538.3|640
1693526700000|2023-09-01 00:05:00|188775.8|188563.2|188739.1|188609.1|188816|188629.1|188726.3|188542.4|660
1693527000000|2023-09-01 00:10:00|188738.9|188608.9|188730.8|188600.8|188761.5|188612.6|188706.6|188533.5|582
1693527300000|2023-09-01 00:15:00|188731.1|188601.1|188755.7|188625.7|188765.5|188635.5|188728.3|188598.3|325
1693527600000|2023-09-01 00:20:00|188756.9|188626.9|188761.6|188631.6|188802.1|188637.7|188718.5|188586.7|548
1693527900000|2023-09-01 00:25:00|188761.8|188631.8|188696.7|188566.7|188765.2|188635.2|188685.1|188555.1|595
1693528200000|2023-09-01 00:30:00|188694.9|188564.9|188710.4|188580.4|188715.7|188585.7|188694.8|188564.8|625
1693528500000|2023-09-01 00:35:00|188710|188580|188619.9|188489.9|188720.1|188590.1|188592|188462|644
1693528800000|2023-09-01 00:40:00|188619.7|188489.7|188629.6|188499.6|188642.3|188512.3|188587.9|188457.9|496
1693529100000|2023-09-01 00:45:00|188629.7|188499.7|188628.9|188498.9|188647.8|188517.8|188620.1|188490.1|562
1693529400000|2023-09-01 00:50:00|188629|188499|188796.5|188593.6|188803.5|188640.7|188626.6|188496.6|664
1693529700000|2023-09-01 00:55:00|188795.8|188593.5|188857.1|188727.1|188886.8|188742|188750.2|188588.8|660
1693530000000|2023-09-01 01:00:00|188854.6|188724.6|188359.6|188229.6|188858.9|188728.9|188342.1|188212.1|731
1693530300000|2023-09-01 01:05:00|188359.8|188229.8|188312.9|188182.9|188418.7|188288.7|188304.6|188174.6|643
1693530600000|2023-09-01 01:10:00|188313.9|188183.9|188360.7|188230.7|188372.6|188242.6|188301.8|188171.8|484
1693530900000|2023-09-01 01:15:00|188364.8|188234.8|188202.7|188072.7|188374.5|188244.5|188202.7|188072.7|612
1693531200000|2023-09-01 01:20:00|188203.2|188073.2|188077.5|187947.5|188237.2|188107.2|188023.8|187893.8|666
1693531500000|2023-09-01 01:25:00|188077.4|187947.4|188114.8|187984.8|188204|188037.7|188077.4|187947.4|669
1693531800000|2023-09-01 01:30:00|188121|187991|188331.9|188201.9|188374.3|188203.6|188121|187991|504
1693532100000|2023-09-01 01:35:00|188332.2|188202.2|188312.2|188182.2|188364.7|188204.2|188292.9|188162.9|397
1693532400000|2023-09-01 01:40:00|188312|188182|188323.9|188193.9|188329.1|188199.1|188309.8|188179.8|263
1693532700000|2023-09-01 01:45:00|188318.6|188188.6|188303.9|188173.9|188319.5|188189.5|188265.3|188135.3|482
1693533000000|2023-09-01 01:50:00|188303.2|188173.2|188309.3|188179.3|188366.6|188216.1|188292.7|188159.8|522
1693533300000|2023-09-01 01:55:00|188311.5|188181.5|188399.8|188269.8|188404.7|188274.7|188303.6|188173.6|620
1693533600000|2023-09-01 02:00:00|188399.9|188269.9|188376.3|188246.3|188409.5|188279.5|188356.2|188226.2|702
1693533900000|2023-09-01 02:05:00|188376.2|188246.2|188374|188244|188393.1|188263.1|188340.5|188210.5|691
1693534200000|2023-09-01 02:10:00|188374.8|188244.8|188301.7|188171.7|188381.4|188251.4|188296.3|188166.3|646
1693534500000|2023-09-01 02:15:00|188304.8|188174.8|188389.2|188259.2|188402.7|188272.7|188304.8|188174.8|721
1693534800000|2023-09-01 02:20:00|188389|188259|188342.7|188212.7|188401.9|188271.9|188342.7|188212.7|652
1693535100000|2023-09-01 02:25:00|188342.1|188212.1|188353.7|188223.7|188357.7|188227.7|188334|188204|332
1693535400000|2023-09-01 02:30:00|188354.8|188224.8|188352.1|188222.1|188360.1|188230.1|188329.1|188199.1|448
1693535700000|2023-09-01 02:35:00|188358.1|188228.1|188390.1|188260.1|188397.1|188267.1|188353.3|188223.3|466
1693536000000|2023-09-01 02:40:00|188387.9|188257.9|188659.6|188529.6|188693.3|188546.1|188385.9|188255.9|620
1693536300000|2023-09-01 02:45:00|188659.7|188529.7|188729.4|188599.4|188781.3|188642.6|188656.1|188526.1|635
1693536600000|2023-09-01 02:50:00|188729.6|188599.6|188672.4|188542.4|188731.1|188601.1|188654.1|188509|636
1693536900000|2023-09-01 02:55:00|188671.7|188541.7|188660.9|188530.9|188706.1|188576.1|188660.9|188530.9|505
1693537200000|2023-09-01 03:00:00|188663.3|188533.3|188677.9|188547.9|188703.8|188573.8|188659.8|188529.8|510
1693537500000|2023-09-01 03:05:00|188678|188548|188685.8|188555.8|188706.5|188576.5|188674|188544|494
1693537800000|2023-09-01 03:10:00|188686.4|188556.4|188765.7|188635.7|188776.5|188646.5|188684.3|188554.3|526
1693538100000|2023-09-01 03:15:00|188771.6|188641.6|188763.5|188633.5|188790.1|188660.1|188755.1|188625.1|414
1693538400000|2023-09-01 03:20:00|188763.9|188633.9|188730.7|188600.7|188764.4|188634.4|188725.4|188595.4|469
1693538700000|2023-09-01 03:25:00|188731.7|188601.7|188734.9|188604.9|188772.2|188642.2|188724.1|188594.1|417
1693539000000|2023-09-01 03:30:00|188735.6|188605.6|188748.4|188618.4|188764.9|188634.9|188726.5|188596.5|564
1693539300000|2023-09-01 03:35:00|188749.9|188619.9|188766.8|188636.8|188773.7|188643.7|188717.1|188587.1|555
1693539600000|2023-09-01 03:40:00|188766.2|188636.2|188750.6|188620.6|188769.6|188639.6|188730.3|188600.3|511
1693539900000|2023-09-01 03:45:00|188750.7|188620.7|188742.8|188612.8|188767.3|188637.3|188735.1|188605.1|495
1693540200000|2023-09-01 03:50:00|188744.6|188614.6|188750|188620|188763.2|188633.2|188727.4|188597.4|423
1693540500000|2023-09-01 03:55:00|188749.9|188619.9|188748|188618|188762.5|188632.5|188741.7|188611.7|379
1693540800000|2023-09-01 04:00:00|188748.7|188618.7|188672.7|188542.7|188759.7|188629.7|188644.8|188514.8|522
1693541100000|2023-09-01 04:05:00|188670.8|188540.8|188666.7|188536.7|188688.6|188558.6|188649.8|188519.8|693
1693541400000|2023-09-01 04:10:00|188668.6|188538.6|188646.2|188516.2|188682.4|188552.4|188620.6|188490.6|775
1693541700000|2023-09-01 04:15:00|188645.3|188515.3|188602.5|188472.5|188682.7|188552.7|188585.4|188455.4|450
1693542000000|2023-09-01 04:20:00|188602.2|188472.2|188731.1|188601.1|188734.3|188604.3|188599.8|188469.8|177
1693542300000|2023-09-01 04:25:00|188730.4|188600.4|188710.6|188580.6|188734.6|188604.6|188685.6|188555.6|227
1693542600000|2023-09-01 04:30:00|188710.8|188580.8|188642.8|188512.8|188718|188588|188641.2|188511.2|160
1693542900000|2023-09-01 04:35:00|188647.3|188517.3|188573|188443|188647.3|188517.3|188571.3|188441.3|245
1693543200000|2023-09-01 04:40:00|188572.8|188442.8|188628.2|188498.2|188636.1|188506.1|188571|188441|135
1693543500000|2023-09-01 04:45:00|188629.3|188499.3|188633.2|188503.2|188641.1|188511.1|188618|188488|137
1693543800000|2023-09-01 04:50:00|188625.2|188495.2|188625.1|188495.1|188630.7|188500.7|188612.8|188482.8|96
1693544100000|2023-09-01 04:55:00|188625|188495|188549|188419|188632.7|188502.7|188542.6|188412.6|228
1693544400000|2023-09-01 05:00:00|188549.1|188419.1|188541.6|188411.6|188569.3|188439.3|188530.6|188400.6|191
1693544700000|2023-09-01 05:05:00|188552.2|188422.2|188541.2|188411.2|188552.2|188422.2|188530|188400|133
1693545000000|2023-09-01 05:10:00|188540.4|188410.4|188544|188414|188546.6|188416.6|188526.4|188396.4|105
1693545300000|2023-09-01 05:15:00|188544.4|188414.4|188504.7|188374.7|188544.8|188414.8|188500.9|188370.9|211
1693545600000|2023-09-01 05:20:00|188501.7|188371.7|188488.6|188358.6|188520.1|188390.1|188482.5|188352.5|583
1693545900000|2023-09-01 05:25:00|188488.9|188358.9|188509.8|188379.8|188519.1|188389.1|188483.5|188353.5|631
1693546200000|2023-09-01 05:30:00|188510.3|188380.3|188492.3|188362.3|188517.9|188387.9|188477.8|188347.8|704
1693546500000|2023-09-01 05:35:00|188492.5|188362.5|188479.1|188349.1|188508.9|188378.9|188463|188333|570
1693546800000|2023-09-01 05:40:00|188480.1|188350.1|188514.4|188384.4|188561.9|188431.9|188466.6|188336.6|754
1693547100000|2023-09-01 05:45:00|188513.7|188383.7|188537.7|188407.7|188576.1|188446.1|188513.3|188383.3|712
1693547400000|2023-09-01 05:50:00|188534|188404|188533.6|188403.6|188561.8|188431.8|188520.7|188390.7|616
1693547700000|2023-09-01 05:55:00|188530.9|188400.9|188369.1|188239.1|188539.7|188409.7|188366.5|188236.5|774
1693548000000|2023-09-01 06:00:00|188370.5|188240.5|188475.5|188345.5|188644.4|188514.4|188292.5|188162.5|811
1693548300000|2023-09-01 06:05:00|188474.8|188344.8|188429.9|188299.9|188481.8|188351.8|188409.2|188279.2|754
1693548600000|2023-09-01 06:10:00|188430|188300|188455.3|188325.3|188583|188453|188428|188298|791
1693548900000|2023-09-01 06:15:00|188459|188329|188579.2|188449.2|188586|188456|188449.4|188319.4|759
1693549200000|2023-09-01 06:20:00|188579.5|188449.5|188760.7|188670.7|188788|188678.8|188579.5|188449.5|854
1693549500000|2023-09-01 06:25:00|188767.6|188677.6|188996.6|188866.6|188996.6|188866.6|188684.8|188581.4|761
1693549800000|2023-09-01 06:30:00|188991.3|188861.3|188694.4|188604.4|189036.2|188906.2|188657.5|188567.5|821
1693550100000|2023-09-01 06:35:00|188695|188605|188563.4|188473.4|188747.9|188627.3|188561.7|188471.7|722
1693550400000|2023-09-01 06:40:00|188563.5|188473.5|188606.7|188516.7|188625.7|188535.7|188534.5|188444.5|625
1693550700000|2023-09-01 06:45:00|188605.3|188515.3|188583.2|188493.2|188614.3|188524.3|188574.8|188484.8|580
1693551000000|2023-09-01 06:50:00|188583.4|188493.4|188538.9|188448.9|188612.4|188522.4|188514.7|188424.7|675
1693551300000|2023-09-01 06:55:00|188539.9|188449.9|188281.8|188151.8|188543.7|188453.7|188269.3|188139.3|871
1693551600000|2023-09-01 07:00:00|188273.3|188143.3|187966.9|187836.9|188337.9|188221.2|187951.4|187821.4|882
1693551900000|2023-09-01 07:05:00|187968.5|187838.5|187960.9|187870.9|188018.1|187914.2|187845.1|187715.1|842
1693552200000|2023-09-01 07:10:00|187960.1|187870.1|187995.4|187865.4|188029.6|187934.5|187949.1|187848.7|767
1693552500000|2023-09-01 07:15:00|187995.7|187865.7|188109.9|188019.9|188153|188063|187904.6|187814.6|727
1693552800000|2023-09-01 07:20:00|188107.8|188017.8|187991.3|187861.3|188183.1|188093.1|187968.7|187845.4|768
1693553100000|2023-09-01 07:25:00|187994.2|187864.2|187968.1|187878.1|188012.9|187901.2|187899.4|187809.4|786
1693553400000|2023-09-01 07:30:00|187967.8|187877.8|187870.6|187780.6|187967.8|187877.8|187818.1|187688.1|709
1693553700000|2023-09-01 07:35:00|187870.8|187780.8|187818.9|187728.9|187908.5|187818.5|187787.6|187671.4|822
1693554000000|2023-09-01 07:40:00|187820.9|187730.9|187887.2|187797.2|187888.7|187798.7|187745.3|187655.3|764
1693554300000|2023-09-01 07:45:00|187886|187796|187691.1|187601.1|187914.9|187824.9|187648.3|187518.3|809
1693554600000|2023-09-01 07:50:00|187693.3|187603.3|187776.8|187686.8|187831.2|187741.2|187619.6|187529.6|731
1693554900000|2023-09-01 07:55:00|187739.1|187649.1|187620.7|187530.7|187796.1|187706.1|187620.7|187530.7|809
1693555200000|2023-09-01 08:00:00|187621.9|187531.9|187699.5|187609.5|187796|187706|187614.7|187524.7|792
1693555500000|2023-09-01 08:05:00|187703.5|187613.5|187662.4|187572.4|187788.8|187698.8|187644.4|187554.4|788
1693555800000|2023-09-01 08:10:00|187662.6|187572.6|187627.4|187537.4|187709|187619|187566.8|187476.8|739
1693556100000|2023-09-01 08:15:00|187624.9|187534.9|187801.3|187711.3|187814.9|187724.9|187623.3|187533.3|765
1693556400000|2023-09-01 08:20:00|187801.2|187711.2|187798|187708|187863.2|187773.2|187692.2|187602.2|703
1693556700000|2023-09-01 08:25:00|187799.3|187709.3|187697.3|187607.3|187840.2|187750.2|187691.3|187601.3|739
1693557000000|2023-09-01 08:30:00|187697.2|187607.2|187527|187437|187698.1|187608.1|187520.4|187430.4|667
1693557300000|2023-09-01 08:35:00|187532.2|187442.2|187505|187415|187714.8|187624.8|187396.9|187306.9|769
1693557600000|2023-09-01 08:40:00|187507.2|187417.2|187505.9|187415.9|187557.6|187467.6|187421.3|187331.3|676
1693557900000|2023-09-01 08:45:00|187504.9|187414.9|187533.3|187443.3|187581.4|187491.4|187469.4|187379.4|749
1693558200000|2023-09-01 08:50:00|187538.1|187448.1|187548.4|187458.4|187560.8|187470.8|187449|187359|670
1693558500000|2023-09-01 08:55:00|187547.7|187457.7|187433.3|187343.3|187596.3|187506.3|187389.1|187299.1|672
1693558800000|2023-09-01 09:00:00|187433.9|187343.9|187433.3|187343.3|187714.2|187624.2|187423.7|187333.7|792
1693559100000|2023-09-01 09:05:00|187428.4|187338.4|187470.1|187380.1|187477.2|187387.2|187365.8|187275.8|763
1693559400000|2023-09-01 09:10:00|187468.4|187378.4|187321|187231|187508.3|187418.3|187287.5|187197.5|771
1693559700000|2023-09-01 09:15:00|187319.6|187229.6|187216.6|187126.6|187319.6|187229.6|187121.5|187031.5|721
1693560000000|2023-09-01 09:20:00|187217.6|187127.6|187171.2|187081.2|187351.6|187261.6|187171.2|187081.2|765
1693560300000|2023-09-01 09:25:00|187171|187081|187206.3|187116.3|187214.9|187124.9|187154.2|187064.2|607
1693560600000|2023-09-01 09:30:00|187209.3|187119.3|187230.9|187140.9|187242.1|187152.1|187175.1|187085.1|773
1693560900000|2023-09-01 09:35:00|187231.7|187141.7|187215.6|187125.6|187295.8|187205.8|187194.4|187104.4|734
1693561200000|2023-09-01 09:40:00|187224|187134|187349.6|187259.6|187408.3|187318.3|187223.6|187133.6|597
1693561500000|2023-09-01 09:45:00|187351.9|187261.9|187262.2|187172.2|187381.1|187291.1|187248.5|187158.5|558
1693561800000|2023-09-01 09:50:00|187262.4|187172.4|187396.3|187306.3|187419.8|187329.8|187262.4|187172.4|700
1693562100000|2023-09-01 09:55:00|187396.4|187306.4|187460.2|187370.2|187478.4|187388.4|187372.2|187282.2|683
1693562400000|2023-09-01 10:00:00|187463|187373|187423.9|187333.9|187523.2|187433.2|187375.5|187285.5|706
1693562700000|2023-09-01 10:05:00|187424|187334|187283.6|187193.6|187492.7|187402.7|187282.5|187192.5|680
1693563000000|2023-09-01 10:10:00|187283.9|187193.9|187267.1|187177.1|187354.5|187264.5|187225.1|187135.1|692
1693563300000|2023-09-01 10:15:00|187267.2|187177.2|187321.8|187231.8|187327.5|187237.5|187221.4|187131.4|666
1693563600000|2023-09-01 10:20:00|187321.3|187231.3|187170.9|187080.9|187336.5|187246.5|187170.9|187080.9|692
1693563900000|2023-09-01 10:25:00|187170.2|187080.2|186901.3|186811.3|187170.4|187080.4|186880|186790|769
1693564200000|2023-09-01 10:30:00|186901.8|186811.8|186928.7|186838.7|187006.6|186916.6|186901.8|186811.8|868
1693564500000|2023-09-01 10:35:00|186932.4|186842.4|187138.9|187008.9|187142|187012|186924.3|186834.3|758
1693564800000|2023-09-01 10:40:00|187138.6|187008.6|187186.8|187096.8|187238.3|187148.3|187135.9|187005.9|607
1693565100000|2023-09-01 10:45:00|187185.9|187095.9|187219.9|187129.9|187279.3|187189.3|187180.5|187090.5|691
1693565400000|2023-09-01 10:50:00|187216.3|187126.3|187202.2|187112.2|187235|187145|187175|187085|715
1693565700000|2023-09-01 10:55:00|187202.6|187112.6|187239|187149|187242.3|187152.3|186991|186901|750
1693566000000|2023-09-01 11:00:00|187239.1|187149.1|187208.3|187118.3|187320|187217.5|187199.5|187109.5|707
1693566300000|2023-09-01 11:05:00|187210.7|187120.7|187261.8|187171.8|187268.9|187178.9|187199.9|187109.9|516
1693566600000|2023-09-01 11:10:00|187261.5|187171.5|187107.5|187017.5|187297.7|187207.7|187104.8|187014.8|642
1693566900000|2023-09-01 11:15:00|187107.3|187017.3|186934.3|186844.3|187112.7|187022.7|186920.3|186830.3|828
1693567200000|2023-09-01 11:20:00|186933.2|186843.2|186846.6|186756.6|187028.2|186938.2|186842.1|186752.1|844
1693567500000|2023-09-01 11:25:00|186847.5|186757.5|186826.1|186736.1|186863.6|186773.6|186769.2|186679.2|743
1693567800000|2023-09-01 11:30:00|186836.4|186746.4|187055.2|186965.2|187083.4|186993.4|186794.9|186704.9|836
1693568100000|2023-09-01 11:35:00|187055.1|186965.1|187106.2|187016.2|187202.6|187112.6|187016.5|186926.5|712
1693568400000|2023-09-01 11:40:00|187106.6|187016.6|187085.2|186995.2|187130.4|187040.4|187032.2|186942.2|740
1693568700000|2023-09-01 11:45:00|187086.5|186996.5|187099.7|187009.7|187112|187022|187034.2|186944.2|661
1693569000000|2023-09-01 11:50:00|187100.1|187010.1|186976.2|186886.2|187108.3|187018.3|186971.9|186881.9|675
1693569300000|2023-09-01 11:55:00|186976.3|186886.3|187261.4|187171.4|187280.5|187172.2|186976.3|186886.3|753
1693569600000|2023-09-01 12:00:00|187263.2|187173.2|187211.5|187121.5|187298.1|187208.1|187171.2|187081.2|829
1693569900000|2023-09-01 12:05:00|187211.6|187121.6|186959.1|186869.1|187230.7|187140.7|186942.3|186852.3|745
1693570200000|2023-09-01 12:10:00|186970.3|186880.3|187128.5|187038.5|187131.6|187041.6|186970.3|186880.3|786
1693570500000|2023-09-01 12:15:00|187128.7|187038.7|187095.1|187005.1|187151.9|187061.9|187081.4|186991.4|734
1693570800000|2023-09-01 12:20:00|187095.2|187005.2|187191.3|187101.3|187227.3|187137.3|187088.4|186998.4|813
1693571100000|2023-09-01 12:25:00|187190|187100|187335.8|186993.8|187424.7|187239.1|187190|186993.8|802
1693571400000|2023-09-01 12:30:00|187342.9|187000.9|186524.3|186394.3|187585.4|187243.4|186344.6|186063.8|1012
1693571700000|2023-09-01 12:35:00|186524.1|186394.1|186715.7|186585.7|186840.8|186735.1|186419.3|186289.3|1034
1693572000000|2023-09-01 12:40:00|186717.2|186587.2|187198.9|187068.9|187331.3|187201.3|186717.2|186587.2|1029
1693572300000|2023-09-01 12:45:00|187201|187071|186635.2|186505.2|187217.1|187087.1|186624.4|186494.4|972
1693572600000|2023-09-01 12:50:00|186635.3|186505.3|186764.8|186674.8|186916.9|186786.9|186541.9|186411.9|1024
1693572900000|2023-09-01 12:55:00|186764.3|186674.3|186790.8|186700.8|186998.6|186868.6|186703.2|186613.2|998
1693573200000|2023-09-01 13:00:00|186776.1|186686.1|187070.4|186940.4|187081|186991|186752.3|186662.3|947
1693573500000|2023-09-01 13:05:00|187074.2|186944.2|186830.4|186740.4|187236.7|187146.7|186830.4|186740.4|996
1693573800000|2023-09-01 13:10:00|186830.6|186740.6|186889|186759|187029.9|186899.9|186737.8|186614.9|987
1693574100000|2023-09-01 13:15:00|186888.4|186758.4|186898.9|186808.9|187012.3|186922.3|186833|186703|942
1693574400000|2023-09-01 13:20:00|186899.1|186809.1|187346.3|187216.3|187346.6|187216.6|186791.4|186661.4|912
1693574700000|2023-09-01 13:25:00|187347.1|187217.1|186862|186732|187347.3|187217.3|186825|186724.5|972
1693575000000|2023-09-01 13:30:00|186861.5|186731.5|186783.2|186693.2|187089.4|186959.4|186757.4|186667.4|1021
1693575300000|2023-09-01 13:35:00|186787.6|186697.6|187300.7|187170.7|187459.9|187329.9|186764|186674|1077
1693575600000|2023-09-01 13:40:00|187294.6|187164.6|187571.9|187245.3|187810|187680|187292.5|187162.5|1018
1693575900000|2023-09-01 13:45:00|187549.2|187250.2|187539.3|187409.3|187769.4|187639.4|187523.7|187250.2|1067
1693576200000|2023-09-01 13:50:00|187541.7|187411.7|187764.8|187674.8|187816.1|187725.5|187540.4|187410.4|1007
1693576500000|2023-09-01 13:55:00|187765.1|187675.1|187626.2|187314|187875.3|187785.3|187575|187314|959
1693576800000|2023-09-01 14:00:00|187611.4|187314.1|187684|187554|188368.6|188238.6|187611.4|187314.1|1054
1693577100000|2023-09-01 14:05:00|187688|187558|187709.6|187579.6|187936.4|187806.4|187624.9|187494.9|1050
1693577400000|2023-09-01 14:10:00|187711.3|187581.3|187339.3|187249.3|187718.9|187588.9|187123|186993|1076
1693577700000|2023-09-01 14:15:00|187341.3|187251.3|187576|187486|187767.3|187677.3|187341.3|187251.3|997
1693578000000|2023-09-01 14:20:00|187572.6|187482.6|187792.4|187702.4|187817|187727|187548.6|187458.6|916
1693578300000|2023-09-01 14:25:00|187792.5|187702.5|187749.8|187659.8|187916.8|187826.8|187731.3|187641.3|888
1693578600000|2023-09-01 14:30:00|187749.9|187659.9|187981.1|187891.1|188125.9|188006.9|187748.8|187658.8|1006
1693578900000|2023-09-01 14:35:00|187985.4|187895.4|188050.3|187960.3|188085.3|187995.3|187794.8|187704.8|965
1693579200000|2023-09-01 14:40:00|188050.2|187960.2|187823.9|187733.9|188085.5|187995.5|187766.7|187676.7|875
1693579500000|2023-09-01 14:45:00|187825.2|187735.2|187924|187834|187973.9|187883.9|187815.5|187725.5|981
1693579800000|2023-09-01 14:50:00|187926.4|187836.4|187952.8|187862.8|187959.6|187869.6|187807.9|187717.9|910
1693580100000|2023-09-01 14:55:00|187952.7|187862.7|187806.5|187716.5|187984.3|187894.3|187798.6|187708.6|893
1693580400000|2023-09-01 15:00:00|187809.4|187719.4|187826.1|187736.1|187841.1|187751.1|187752.5|187662.5|936
1693580700000|2023-09-01 15:05:00|187827.5|187737.5|187965.3|187875.3|188013.7|187921.5|187823.8|187733.8|890
1693581000000|2023-09-01 15:10:00|187971.5|187881.5|188202.8|188112.8|188205.2|188115.2|187962.8|187872.8|792
1693581300000|2023-09-01 15:15:00|188201|188111|188161.3|188071.3|188286.1|188196.1|188144.7|188054.7|870
1693581600000|2023-09-01 15:20:00|188162.6|188072.6|188364.6|188234.6|188397.3|188267.3|188160.2|188070.2|993
1693581900000|2023-09-01 15:25:00|188364.1|188234.1|188278.8|188188.8|188364.4|188234.4|188164.5|188074.5|885
1693582200000|2023-09-01 15:30:00|188279.3|188189.3|188296.7|188206.7|188523.7|188433.7|188230.8|188140.8|906
1693582500000|2023-09-01 15:35:00|188297.1|188207.1|188120.2|188030.2|188304.4|188214.4|188067|187977|794
1693582800000|2023-09-01 15:40:00|188120.3|188030.3|188170.3|188080.3|188221.5|188131.5|188119|188029|726
1693583100000|2023-09-01 15:45:00|188172.4|188082.4|188120|188030|188238.7|188148.7|188106.4|188016.4|851
1693583400000|2023-09-01 15:50:00|188120.5|188030.5|188034.8|187944.8|188142.8|188052.8|188008.5|187918.5|799
1693583700000|2023-09-01 15:55:00|188034.6|187944.6|188250.9|188160.9|188250.9|188160.9|187989.5|187899.5|791
1693584000000|2023-09-01 16:00:00|188279.6|188149.6|188363.8|188233.8|188381.7|188251.7|188279.6|188149.6|766
1693584300000|2023-09-01 16:05:00|188362.6|188232.6|188171.1|188041.1|188365|188235|188158.5|188028.5|791
1693584600000|2023-09-01 16:10:00|188171.4|188041.4|188102.3|187972.3|188181.1|188051.1|188050.8|187920.8|929
1693584900000|2023-09-01 16:15:00|188104.4|187974.4|188057.8|187927.8|188118.4|187988.4|188035|187905|833
1693585200000|2023-09-01 16:20:00|188057.7|187927.7|188104.1|187974.1|188108.8|187978.8|188019.8|187889.8|675
1693585500000|2023-09-01 16:25:00|188104|187974|188035.1|187945.1|188104|187974|188016.1|187920.1|583
1693585800000|2023-09-01 16:30:00|188035|187945|188070.3|187980.3|188101.8|188011.8|188020.9|187930.9|570
1693586100000|2023-09-01 16:35:00|188070.1|187980.1|188234.8|188104.8|188244|188114|188058.4|187968.4|720
1693586400000|2023-09-01 16:40:00|188234|188104|188260.2|188130.2|188285.1|188195.1|188230.4|188100.4|639
1693586700000|2023-09-01 16:45:00|188258.6|188128.6|188261|188171|188283.4|188193.4|188209.4|188117.7|767
1693587000000|2023-09-01 16:50:00|188259.9|188169.9|188272.4|188182.4|188281.7|188191.7|188254.6|188164.6|613
1693587300000|2023-09-01 16:55:00|188274|188184|188334.3|188244.3|188343.6|188253.6|188261.1|188171.1|548
1693587600000|2023-09-01 17:00:00|188335.6|188245.6|188335.8|188245.8|188358.1|188268.1|188327.4|188237.4|707
1693587900000|2023-09-01 17:05:00|188334.5|188244.5|188304.8|188174.8|188350.8|188260.8|188281.2|188168.3|600
1693588200000|2023-09-01 17:10:00|188303.7|188173.7|188303.1|188173.1|188310.3|188180.3|188239.1|188109.1|536
1693588500000|2023-09-01 17:15:00|188301.6|188171.6|188303.1|188173.1|188312|188182|188286.2|188156.2|710
1693588800000|2023-09-01 17:20:00|188302.4|188172.4|188205.3|188075.3|188302.6|188172.6|188181|188051|654
1693589100000|2023-09-01 17:25:00|188205.2|188075.2|188220.3|188090.3|188222.8|188092.8|188199.7|188069.7|557
1693589400000|2023-09-01 17:30:00|188221|188091|188211.3|188081.3|188227.2|188097.2|188197|188067|472
1693589700000|2023-09-01 17:35:00|188211.4|188081.4|188207.5|188077.5|188214|188084|188185.4|188055.4|361
1693590000000|2023-09-01 17:40:00|188207.8|188077.8|188221.6|188091.6|188244.8|188114.8|188198.9|188068.9|458
1693590300000|2023-09-01 17:45:00|188221.1|188091.1|188220.4|188090.4|188262.3|188132.3|188213.9|188083.9|624
1693590600000|2023-09-01 17:50:00|188220.6|188090.6|188237.7|188107.7|188248|188118|188216.2|188086.2|699
1693590900000|2023-09-01 17:55:00|188236.9|188106.9|188303.7|188213.7|188303.7|188213.7|188188.8|188083.4|591
1693591200000|2023-09-01 18:00:00|188301.2|188211.2|188252.1|188122.1|188406.8|188316.8|188237.2|188107.2|683
1693591500000|2023-09-01 18:05:00|188249.8|188119.8|188235.3|188105.3|188252.9|188122.9|188197.8|188067.8|552
1693591800000|2023-09-01 18:10:00|188237.1|188107.1|188296.4|188166.4|188310.9|188180.9|188215.3|188085.3|768
1693592100000|2023-09-01 18:15:00|188258.5|188128.5|188245.7|188115.7|188266.6|188136.6|188231.6|188101.6|638
1693592400000|2023-09-01 18:20:00|188244.1|188114.1|188256.9|188126.9|188275.6|188145.6|188239.1|188109.1|926
1693592700000|2023-09-01 18:25:00|188255.8|188125.8|188297.8|188167.8|188322.4|188192.4|188249.3|188119.3|753
1693593000000|2023-09-01 18:30:00|188298.2|188168.2|188249.4|188119.4|188314.1|188184.1|188233.8|188103.8|709
1693593300000|2023-09-01 18:35:00|188249.5|188119.5|188250.9|188160.9|188268.6|188162.6|188236.4|188106.4|573
1693593600000|2023-09-01 18:40:00|188252.7|188162.7|188303|188173|188310.4|188180.4|188249|188128.6|747
1693593900000|2023-09-01 18:45:00|188304.3|188174.3|188275.7|188145.7|188312.1|188182.1|188260|188130|478
1693594200000|2023-09-01 18:50:00|188269.4|188139.4|188228.2|188098.2|188270.3|188140.3|188215.7|188085.7|869
1693594500000|2023-09-01 18:55:00|188228.8|188098.8|188217.8|188127.8|188251.7|188146.3|188207.7|188087.4|706
1693594800000|2023-09-01 19:00:00|188231.6|188141.6|188304.3|188174.3|188318|188188|188231.6|188120.7|668
1693595100000|2023-09-01 19:05:00|188305.5|188175.5|188383.7|188253.7|188393.5|188263.5|188296|188166|717
1693595400000|2023-09-01 19:10:00|188389.6|188259.6|188333.9|188203.9|188405.4|188275.4|188252.6|188122.6|704
1693595700000|2023-09-01 19:15:00|188334.7|188204.7|188314.6|188184.6|188335.8|188205.8|188233.5|188103.5|655
1693596000000|2023-09-01 19:20:00|188314.2|188184.2|188317.5|188187.5|188340.1|188210.1|188294|188164|635
1693596300000|2023-09-01 19:25:00|188317.6|188187.6|188327.6|188197.6|188335.7|188205.7|188312.4|188182.4|638
1693596600000|2023-09-01 19:30:00|188326.3|188196.3|188394.2|188264.2|188394.2|188264.2|188326.3|188196.3|574
1693596900000|2023-09-01 19:35:00|188391.6|188261.6|188421.6|188291.6|188457.2|188327.2|188368.7|188238.7|737
1693597200000|2023-09-01 19:40:00|188421.9|188291.9|188444.9|188314.9|188446.5|188316.5|188397.8|188267.8|532
1693597500000|2023-09-01 19:45:00|188444.3|188314.3|188443.9|188313.9|188456.8|188326.8|188420.5|188290.5|807
1693597800000|2023-09-01 19:50:00|188444.4|188314.4|188516|188386|188519.8|188389.8|188415.1|188285.1|409
1693598100000|2023-09-01 19:55:00|188515.7|188385.7|188503.9|188373.9|188515.7|188385.7|188491.9|188361.9|390
1693598400000|2023-09-01 20:00:00|188499.2|188369.2|188485.2|188355.2|188516.4|188386.4|188476.8|188346.8|363
1693598700000|2023-09-01 20:05:00|188484|188354|188485.3|188355.3|188488.2|188358.2|188476.2|188346.2|111
1693599000000|2023-09-01 20:10:00|188485.2|188355.2|188454.4|188324.4|188485.9|188355.9|188454.4|188324.4|66
1693599300000|2023-09-01 20:15:00|188453.3|188323.3|188434|188304|188471.8|188341.8|188429.6|188299.6|191
1693599600000|2023-09-01 20:20:00|188433.2|188303.2|188475.3|188345.3|188483.1|188353.1|188430.5|188300.5|374
1693599900000|2023-09-01 20:25:00|188476.2|188346.2|188441|188311|188492.3|188362.3|188441|188311|126
1693600200000|2023-09-01 20:30:00|188446.1|188316.1|188465.2|188335.2|188468.4|188338.4|188388.9|188258.9|266
1693600500000|2023-09-01 20:35:00|188466.9|188336.9|188540.3|188244.7|188567.3|188343.8|188436.1|188094.1|210
1693600800000|2023-09-01 20:40:00|188540|188244.5|188468.3|188126.3|188568|188244.5|188355.9|188013.9|147
1693601100000|2023-09-01 20:45:00|188501.9|188159.9|188604.4|188262.4|188614.2|188272.2|188480.7|188138.7|271
1693601400000|2023-09-01 20:50:00|188604.9|188262.9|188595.4|188253.4|188621.3|188288|188559.1|188217.1|180
1693601700000|2023-09-01 20:55:00|188586.1|188244.1|188587.7|188245.7|188599.5|188257.5|188546|188204|166
1693771200000|2023-09-03 20:00:00|188355.9|187958.9|188355.9|187958.9|188355.9|187958.9|188355.9|187958.9|1
1693771500000|2023-09-03 20:05:00|188398.5|188001.5|188398.5|188001.5|188398.5|188001.5|188398.5|188001.5|1
1693772100000|2023-09-03 20:15:00|188448.5|188051.5|188387.4|187990.4|188448.5|188051.5|188387.4|187990.4|2
1693772400000|2023-09-03 20:20:00|188448.5|188051.5|188387.4|187990.4|188448.5|188051.5|188387.4|187990.4|2
1693773000000|2023-09-03 20:30:00|188413.6|188016.6|188424.5|188027.5|188424.5|188027.5|188413.6|188016.6|2
1693773300000|2023-09-03 20:35:00|188387.4|187990.4|188387.4|187990.4|188387.4|187990.4|188387.4|187990.4|1
1693773600000|2023-09-03 20:40:00|188384.9|187987.9|188380.6|187983.6|188384.9|187987.9|188377.9|187980.9|4
1693774800000|2023-09-03 21:00:00|188378.1|187986.1|188353.1|188011.1|188378.1|188011.1|188353.1|187986.1|2
1693775100000|2023-09-03 21:05:00|188404.7|188062.7|188435.4|188093.4|188462.6|188120.6|188404.7|188062.7|8
1693775400000|2023-09-03 21:10:00|188396.7|188054.7|188353.1|188011.1|188396.7|188054.7|188353.1|188011.1|2
1693775700000|2023-09-03 21:15:00|188412.9|188070.9|188353.1|188011.1|188416.1|188074.1|188353.1|188011.1|11
1693776300000|2023-09-03 21:25:00|188405.4|188063.4|188353.1|188011.1|188422.9|188080.9|188339.1|187997.1|21
1693776600000|2023-09-03 21:30:00|188390.3|188048.3|188409.9|188067.9|188436.9|188094.9|188367|188025|153
1693776900000|2023-09-03 21:35:00|188409.8|188067.8|188429.6|188087.6|188457.7|188115.7|188045.4|187703.4|84
1693777200000|2023-09-03 21:40:00|188431.3|188089.3|188424.9|188082.9|188453.6|188111.6|188387.9|188045.9|83
1693777500000|2023-09-03 21:45:00|188372.7|188030.7|188442.8|188100.8|188455.6|188113.6|188372.7|188030.7|56
1693777800000|2023-09-03 21:50:00|188441.8|188099.8|188427.6|188085.6|188452.2|188110.2|188370.4|188028.4|62
1693778100000|2023-09-03 21:55:00|188449.6|188107.6|188397.5|188055.5|188449.6|188107.6|188363.2|188021.2|105
1693778400000|2023-09-03 22:00:00|188396.2|188054.2|188371.2|188029.2|188428.8|188086.8|188317.2|187975.2|163
1693778700000|2023-09-03 22:05:00|188354|188012|188402.2|188060.2|188435.2|188093.2|188306.6|187964.6|113
1693779000000|2023-09-03 22:10:00|188402.1|188060.1|188411.2|188069.2|188425.1|188083.1|188362.7|188020.7|67
1693779300000|2023-09-03 22:15:00|188408.2|188066.2|188400.4|188058.4|188408.3|188066.3|188388.7|188046.7|64
1693779600000|2023-09-03 22:20:00|188400.2|188058.2|188418.5|188076.5|188425.6|188083.6|188371.4|188029.4|144
1693779900000|2023-09-03 22:25:00|188418.6|188076.6|188419.1|188077.1|188420.3|188078.3|188393.9|188051.9|77
1693780200000|2023-09-03 22:30:00|188418.6|188076.6|188418.4|188076.4|188418.8|188076.8|188404.6|188062.6|81
1693780500000|2023-09-03 22:35:00|188408|188066|188417.4|188075.4|188423|188081|188395|188053|161
1693780800000|2023-09-03 22:40:00|188417.3|188075.3|188418.6|188076.6|188426.3|188084.3|188381.3|188039.3|219
1693781100000|2023-09-03 22:45:00|188419.1|188077.1|188363.1|188021.1|188423.3|188081.3|188363.1|188021.1|93
1693781400000|2023-09-03 22:50:00|188363.8|188021.8|188423.2|188081.2|188428.6|188086.6|188363.8|188021.8|182
1693781700000|2023-09-03 22:55:00|188423.1|188081.1|188411.6|188069.6|188426|188084|188394.9|188052.9|244
1693782000000|2023-09-03 23:00:00|188423.5|188081.5|188404.9|188062.9|188435|188093|188401.3|188059.3|133
1693782300000|2023-09-03 23:05:00|188398.3|188056.3|188430.8|188088.8|188431.4|188089.4|188395.8|188053.8|101
1693782600000|2023-09-03 23:10:00|188429.9|188087.9|188437|188095|188451.1|188109.1|188424.9|188082.9|166
1693782900000|2023-09-03 23:15:00|188437.4|188095.4|188447.3|188105.3|188447.3|188105.3|188434.4|188092.4|49
1693783200000|2023-09-03 23:20:00|188441.4|188099.4|188444.3|188102.3|188447.9|188105.9|188441.3|188099.3|48
1693783500000|2023-09-03 23:25:00|188444|188102|188441|188099|188447.6|188105.6|188440.4|188098.4|58
1693783800000|2023-09-03 23:30:00|188447.8|188105.8|188393.6|188051.6|188447.8|188105.8|188362.6|188020.6|188
1693784100000|2023-09-03 23:35:00|188393.5|188051.5|188401|188059|188406.4|188064.4|188391.1|188049.1|83
1693784400000|2023-09-03 23:40:00|188400.8|188058.8|188406.6|188064.6|188413.5|188071.5|188360.9|188018.9|130
1693784700000|2023-09-03 23:45:00|188406.8|188064.8|188364.2|188111.4|188412.4|188129.5|188314|188041.2|679
1693785000000|2023-09-03 23:50:00|188361.7|188110.2|188242.3|188036.7|188368.9|188117.3|188201.9|188010|793
1693785300000|2023-09-03 23:55:00|188241.4|188036.9|188418.6|188182.2|188456.3|188253.6|188194.1|188024.8|568
1693785600000|2023-09-04 00:00:00|188418.8|188178.2|188471.4|188341.4|188526.9|188362|188360.3|188178.2|917
1693785900000|2023-09-04 00:05:00|188476.2|188346.2|188497|188367|188509.8|188374.6|188444.7|188294.7|698
1693786200000|2023-09-04 00:10:00|188496.9|188366.9|188388.5|188258.5|188498.3|188368.3|188383.6|188253.6|506
1693786500000|2023-09-04 00:15:00|188388.3|188258.3|188384.5|188254.5|188392.4|188262.4|188378.4|188248.4|336
1693786800000|2023-09-04 00:20:00|188384.4|188254.4|188388.1|188258.1|188395.8|188265.8|188382.5|188252.5|464
1693787100000|2023-09-04 00:25:00|188388.2|188258.2|188394.1|188264.1|188397.8|188267.8|188383.8|188253.8|408
1693787400000|2023-09-04 00:30:00|188394|188264|188389.7|188259.7|188396.1|188266.1|188383.9|188253.9|467
1693787700000|2023-09-04 00:35:00|188389.6|188259.6|188387.3|188257.3|188394.9|188264.9|188379|188249|328
1693788000000|2023-09-04 00:40:00|188387.4|188257.4|188195.8|188065.8|188391.9|188261.9|188195.8|188065.8|386
1693788300000|2023-09-04 00:45:00|188215.4|188085.4|188176.5|188046.5|188290.1|188160.1|188164.5|188034.5|549
1693788600000|2023-09-04 00:50:00|188176.6|188046.6|188228.4|188098.4|188228.4|188098.4|188169.1|188039.1|647
1693788900000|2023-09-04 00:55:00|188226.6|188096.6|188167.1|188037.1|188230.4|188100.4|188167.1|188037.1|412
1693789200000|2023-09-04 01:00:00|188166.3|188036.3|188165.6|188035.6|188203.5|188073.5|188133.1|188003.1|368
1693789500000|2023-09-04 01:05:00|188166|188036|188161.1|188031.1|188172.2|188042.2|188127.4|187997.4|499
1693789800000|2023-09-04 01:10:00|188160.9|188030.9|188211.5|188081.5|188213.3|188083.3|188156.3|188026.3|339
1693790100000|2023-09-04 01:15:00|188212.6|188082.6|188290.6|188160.6|188437.3|188307.3|188176.5|188046.5|821
1693790400000|2023-09-04 01:20:00|188292.4|188162.4|188177.5|188047.5|188305.7|188175.7|188132.9|188002.9|651
1693790700000|2023-09-04 01:25:00|188177.4|188047.4|188069.4|187939.4|188214.7|188084.7|188056.8|187926.8|588
1693791000000|2023-09-04 01:30:00|188069.2|187939.2|188089.4|187959.4|188099.3|187969.3|188067.3|187937.3|509
1693791300000|2023-09-04 01:35:00|188091.4|187961.4|188169.7|188039.7|188170.5|188040.5|188073.2|187943.2|591
1693791600000|2023-09-04 01:40:00|188171.5|188041.5|188196.9|188066.9|188274.6|188144.6|188160.5|188030.5|627
1693791900000|2023-09-04 01:45:00|188198.5|188068.5|188201.1|188071.1|188310.3|188180.3|188178.3|188048.3|775
1693792200000|2023-09-04 01:50:00|188200.9|188070.9|188269.6|188139.6|188271.9|188141.9|188196.2|188066.2|696
1693792500000|2023-09-04 01:55:00|188269|188139|188203.6|188073.6|188270.7|188140.7|188203.3|188073.3|632
1693792800000|2023-09-04 02:00:00|188203.8|188073.8|188004.7|187874.7|188203.8|188073.8|187999.6|187869.6|689
1693793100000|2023-09-04 02:05:00|188004.4|187874.4|187997|187867|188013.2|187883.2|187952.4|187822.4|534
1693793400000|2023-09-04 02:10:00|187998.3|187868.3|187931.2|187801.2|188002.5|187872.5|187926.4|187796.4|661
1693793700000|2023-09-04 02:15:00|187931.1|187801.1|187946.2|187816.2|187970.3|187840.3|187924.5|187794.5|645
1693794000000|2023-09-04 02:20:00|187948.2|187818.2|187919|187789|187954.4|187824.4|187915.4|187785.4|675
1693794300000|2023-09-04 02:25:00|187921.8|187791.8|187644.7|187514.7|187941.2|187811.2|187606.3|187476.3|725
1693794600000|2023-09-04 02:30:00|187645.7|187515.7|187621.1|187491.1|187645.7|187515.7|187597|187467|600
1693794900000|2023-09-04 02:35:00|187621.2|187491.2|187768.8|187638.8|187781.4|187651.4|187612.5|187482.5|525
1693795200000|2023-09-04 02:40:00|187769.9|187639.9|187658.2|187528.2|187779.9|187649.9|187634|187504|535
1693795500000|2023-09-04 02:45:00|187658.3|187528.3|187691.9|187561.9|187721.2|187591.2|187634.8|187504.8|671
1693795800000|2023-09-04 02:50:00|187691.4|187561.4|187662.3|187532.3|187709.6|187579.6|187642.4|187512.4|706
1693796100000|2023-09-04 02:55:00|187663.1|187533.1|187686.5|187556.5|187688.8|187558.8|187653.8|187523.8|934
1693796400000|2023-09-04 03:00:00|187686.8|187556.8|187699.4|187569.4|187704.1|187574.1|187655.1|187525.1|738
1693796700000|2023-09-04 03:05:00|187700.1|187570.1|187674.9|187544.9|187704.3|187574.3|187654.8|187524.8|739
1693797000000|2023-09-04 03:10:00|187674.8|187544.8|187686.9|187556.9|187690.8|187560.8|187655.4|187525.4|740
1693797300000|2023-09-04 03:15:00|187686|187556|187665.2|187535.2|187689.6|187559.6|187641|187511|739
1693797600000|2023-09-04 03:20:00|187661.9|187531.9|187687|187557|187695.4|187565.4|187640.3|187510.3|653
1693797900000|2023-09-04 03:25:00|187686.5|187556.5|187700.1|187570.1|187706.2|187576.2|187647.8|187517.8|659
1693798200000|2023-09-04 03:30:00|187700|187570|187671.4|187541.4|187700.9|187570.9|187655|187525|713
1693798500000|2023-09-04 03:35:00|187671.2|187541.2|187710.6|187580.6|187713.3|187583.3|187664.2|187534.2|590
1693798800000|2023-09-04 03:40:00|187710.8|187580.8|187695.2|187565.2|187712.8|187582.8|187677.4|187547.4|602
1693799100000|2023-09-04 03:45:00|187696.6|187566.6|187685.4|187555.4|187703.7|187573.7|187657.3|187527.3|703
1693799400000|2023-09-04 03:50:00|187685.8|187555.8|187670.4|187540.4|187711.7|187581.7|187665.7|187535.7|558
1693799700000|2023-09-04 03:55:00|187669.8|187539.8|187673|187543|187684.4|187554.4|187664.6|187534.6|580
1693800000000|2023-09-04 04:00:00|187660.4|187530.4|187675.7|187545.7|187692.5|187562.5|187658.6|187528.6|620
1693800300000|2023-09-04 04:05:00|187677.6|187547.6|187717.7|187587.7|187722.5|187592.5|187657.4|187527.4|412
1693800600000|2023-09-04 04:10:00|187717.9|187587.9|187723.7|187593.7|187730.2|187600.2|187715.5|187585.5|339
1693800900000|2023-09-04 04:15:00|187723.8|187593.8|187720.5|187590.5|187732.8|187602.8|187712.7|187582.7|376
1693801200000|2023-09-04 04:20:00|187720.1|187590.1|187701.7|187571.7|187725.5|187595.5|187663.3|187533.3|553
1693801500000|2023-09-04 04:25:00|187701.5|187571.5|187704.4|187574.4|187710.5|187580.5|187693.8|187563.8|313
1693801800000|2023-09-04 04:30:00|187704.8|187574.8|187709.4|187579.4|187717.9|187587.9|187692.1|187562.1|380
1693802100000|2023-09-04 04:35:00|187711.2|187581.2|187650.6|187520.6|187711.2|187581.2|187626.9|187496.9|427
1693802400000|2023-09-04 04:40:00|187651.1|187521.1|187665.3|187535.3|187665.3|187535.3|187620.8|187490.8|478
1693802700000|2023-09-04 04:45:00|187665.7|187535.7|187688.2|187558.2|187720.8|187590.8|187662|187532|341
1693803000000|2023-09-04 04:50:00|187688.4|187558.4|187697.3|187567.3|187713.4|187583.4|187684.2|187554.2|511
1693803300000|2023-09-04 04:55:00|187697.1|187567.1|187628.8|187498.8|187700.2|187570.2|187626.9|187496.9|584
1693803600000|2023-09-04 05:00:00|187626.3|187496.3|187622.9|187492.9|187629|187499|187609.3|187479.3|613
1693803900000|2023-09-04 05:05:00|187622.8|187492.8|187595.3|187465.3|187634.5|187504.5|187583.4|187453.4|535
1693804200000|2023-09-04 05:10:00|187595.2|187465.2|187525.1|187395.1|187600.2|187470.2|187519|187389|575
1693804500000|2023-09-04 05:15:00|187525.6|187395.6|187525.3|187395.3|187543|187413|187495.7|187365.7|502
1693804800000|2023-09-04 05:20:00|187525.8|187395.8|187770.3|187640.3|187779.6|187649.6|187519.7|187389.7|534
1693805100000|2023-09-04 05:25:00|187769.3|187639.3|187753.9|187623.9|187787|187657|187708.6|187578.6|461
1693805400000|2023-09-04 05:30:00|187751.7|187621.7|187668.9|187538.9|187752|187622|187665.9|187535.9|702
1693805700000|2023-09-04 05:35:00|187670.2|187540.2|187835.5|187705.5|187887.4|187757.4|187665.7|187535.7|629
1693806000000|2023-09-04 05:40:00|187837.7|187707.7|187836.2|187706.2|187855.1|187725.1|187832.3|187702.3|473
1693806300000|2023-09-04 05:45:00|187836|187706|187869.8|187739.8|187875.9|187745.9|187824.2|187694.2|377
1693806600000|2023-09-04 05:50:00|187869.4|187739.4|187833.3|187703.3|187876.1|187746.1|187831.7|187701.7|362
1693806900000|2023-09-04 05:55:00|187833.5|187703.5|187864.7|187734.7|187883.1|187753.1|187783.3|187653.3|461
1693807200000|2023-09-04 06:00:00|187865.1|187735.1|187884.4|187754.4|188042.9|187912.9|187802.4|187672.4|672
1693807500000|2023-09-04 06:05:00|187883.9|187753.9|187985.4|187855.4|187986.8|187856.8|187719.5|187589.5|850
1693807800000|2023-09-04 06:10:00|187989.6|187859.6|188035|187905|188042.6|187912.6|187816.2|187686.2|727
1693808100000|2023-09-04 06:15:00|188034.7|187904.7|188123.9|187993.9|188124|187994|187944.5|187814.5|768
1693808400000|2023-09-04 06:20:00|188124.2|187994.2|188225.1|188095.1|188247.1|188117.1|188119|187989|839
1693808700000|2023-09-04 06:25:00|188225.3|188095.3|188196.8|188066.8|188312|188182|188135|188005|733
1693809000000|2023-09-04 06:30:00|188184.1|188054.1|188308|188178|188309.3|188219.3|188170|188040|716
1693809300000|2023-09-04 06:35:00|188307.3|188177.3|188315.9|188225.9|188432.8|188318.9|188252.4|188162.4|673
1693809600000|2023-09-04 06:40:00|188316.1|188226.1|188341.1|188251.1|188380.7|188290.7|188250|188160|647
1693809900000|2023-09-04 06:45:00|188341.4|188251.4|188207.2|188117.2|188342.5|188252.5|188193.9|188103.9|511
1693810200000|2023-09-04 06:50:00|188207.3|188117.3|188111.2|188021.2|188215.2|188125.2|188097|188007|532
1693810500000|2023-09-04 06:55:00|188111.3|188021.3|188078.9|187988.9|188211.1|188121.1|188063.8|187973.8|636
1693810800000|2023-09-04 07:00:00|188077.8|187987.8|188167.1|188077.1|188173.1|188083.1|188060.2|187970.2|670
1693811100000|2023-09-04 07:05:00|188168.5|188078.5|188090.6|188000.6|188196.3|188106.3|188083.3|187993.3|744
1693811400000|2023-09-04 07:10:00|188090.3|188000.3|187806.4|187716.4|188090.3|188000.3|187741.3|187638.9|763
1693811700000|2023-09-04 07:15:00|187801.1|187711.1|187828.7|187738.7|187828.8|187738.8|187640.4|187550.4|806
1693812000000|2023-09-04 07:20:00|187832.4|187742.4|187814.9|187724.9|187874.8|187784.8|187745.5|187655.5|745
1693812300000|2023-09-04 07:25:00|187816|187726|187840.7|187750.7|187894.8|187804.8|187795.1|187705.1|696
1693812600000|2023-09-04 07:30:00|187839.9|187749.9|187840|187750|187866.8|187776.8|187829.7|187739.7|517
1693812900000|2023-09-04 07:35:00|187839.9|187749.9|187863|187773|187919.8|187810.1|187812.3|187722.3|686
1693813200000|2023-09-04 07:40:00|187861|187771|188079.1|187949.1|188091.8|187994.3|187845.9|187755.9|787
1693813500000|2023-09-04 07:45:00|188079|187949|188146.6|188016.6|188163.2|188033.2|188063.5|187933.5|871
1693813800000|2023-09-04 07:50:00|188146.7|188016.7|188113.9|188023.9|188155.4|188049.9|188082.7|187992.7|856
1693814100000|2023-09-04 07:55:00|188117.8|188027.8|188026.1|187936.1|188131.4|188041.4|187988.9|187898.9|854
1693814400000|2023-09-04 08:00:00|188014.7|187924.7|188051.1|187961.1|188051.8|187961.8|187929.2|187839.2|849
1693814700000|2023-09-04 08:05:00|188048|187958|187982.6|187892.6|188058.7|187968.7|187927.7|187837.7|794
1693815000000|2023-09-04 08:10:00|187977.9|187887.9|188182.5|188092.5|188197.4|188107.4|187947.6|187857.6|618
1693815300000|2023-09-04 08:15:00|188182.4|188092.4|188212.9|188122.9|188228.5|188138.5|188182.4|188092.4|543
1693815600000|2023-09-04 08:20:00|188214.5|188124.5|188049.5|187959.5|188227.4|188137.4|188045.6|187955.6|755
1693815900000|2023-09-04 08:25:00|188048|187958|188314.3|188224.3|188314.5|188224.5|188039.1|187949.1|711
1693816200000|2023-09-04 08:30:00|188310.6|188220.6|188334.2|188244.2|188338.7|188248.7|188280.2|188190.2|656
1693816500000|2023-09-04 08:35:00|188333.8|188243.8|188330.1|188240.1|188378.6|188288.6|188308.5|188218.5|707
1693816800000|2023-09-04 08:40:00|188326.5|188236.5|188375.6|188245.6|188383.3|188253.3|188318.8|188188.8|707
1693817100000|2023-09-04 08:45:00|188374.4|188244.4|188497.7|188407.7|188498.1|188408.1|188345|188215|646
1693817400000|2023-09-04 08:50:00|188501|188411|188621.6|188531.6|188622.1|188532.1|188436.4|188337.3|798
1693817700000|2023-09-04 08:55:00|188622.2|188532.2|188557|188467|188653.8|188563.8|188516.7|188426.7|814
1693818000000|2023-09-04 09:00:00|188557.1|188467.1|188714.2|188624.2|188715.5|188625.5|188556.7|188466.7|739
1693818300000|2023-09-04 09:05:00|188714.4|188624.4|188782.2|188692.2|188785.9|188695.9|188651.3|188554.2|712
1693818600000|2023-09-04 09:10:00|188781.9|188691.9|188813.8|188723.8|188817.7|188727.7|188688.6|188598.6|617
1693818900000|2023-09-04 09:15:00|188814|188724|188936.3|188806.3|189109.1|188999.6|188792|188702|755
1693819200000|2023-09-04 09:20:00|188936.4|188806.4|189014.6|188924.6|189021.2|188926|188848.3|188758.3|619
1693819500000|2023-09-04 09:25:00|189014.3|188924.3|189107|189017|189149.6|189059.6|189013.4|188923.4|562
1693819800000|2023-09-04 09:30:00|189109.3|189019.3|189048.8|188958.8|189109.8|189019.8|188946.5|188856.5|620
1693820100000|2023-09-04 09:35:00|189048.9|188958.9|189105|189015|189105.7|189015.7|189035|188945|514
1693820400000|2023-09-04 09:40:00|189105.3|189015.3|189193|189103|189197.9|189107.9|189052.7|188962.7|634
1693820700000|2023-09-04 09:45:00|189193.2|189103.2|189134.1|189044.1|189201.5|189111.5|189126.2|189036.2|600
1693821000000|2023-09-04 09:50:00|189135.7|189045.7|189121.8|189031.8|189159.7|189069.7|189027.1|188937.1|654
1693821300000|2023-09-04 09:55:00|189121.9|189031.9|189081.9|188991.9|189121.9|189031.9|188996.1|188906.1|724
1693821600000|2023-09-04 10:00:00|189081.1|188991.1|189032.9|188942.9|189102.3|189012.3|188993.6|188903.6|716
1693821900000|2023-09-04 10:05:00|189032.7|188942.7|188955.4|188865.4|189040.8|188950.8|188938.7|188848.7|504
1693822200000|2023-09-04 10:10:00|188955.5|188865.5|188986.3|188896.3|189010.2|188920.2|188696.8|188606.8|691
1693822500000|2023-09-04 10:15:00|188987.1|188897.1|189054.8|188964.8|189057.9|188967.9|188903.1|188813.1|619
1693822800000|2023-09-04 10:20:00|189054.1|188964.1|189042.4|188912.4|189094.8|189004.8|188924.6|188834.6|635
1693823100000|2023-09-04 10:25:00|189047.7|188917.7|189008.9|188918.9|189066.5|188936.5|188961.4|188871.4|715
1693823400000|2023-09-04 10:30:00|189010.8|188920.8|189006.9|188916.9|189041.9|188951.9|188981.3|188891.3|656
1693823700000|2023-09-04 10:35:00|189008.3|188918.3|189007.4|188877.4|189027.1|188930.9|188975.3|188866|536
1693824000000|2023-09-04 10:40:00|189007.1|188877.1|188987.2|188897.2|189052.6|188940.8|188987.2|188877.1|529
1693824300000|2023-09-04 10:45:00|188984.7|188894.7|188993.5|188903.5|189005.8|188915.8|188957.7|188867.7|692
1693824600000|2023-09-04 10:50:00|188994.3|188904.3|189000.5|188910.5|189087.4|188997.4|188907.5|188817.5|711
1693824900000|2023-09-04 10:55:00|188993|188903|189006.4|188916.4|189051.9|188961.9|188970.5|188880.5|536
1693825200000|2023-09-04 11:00:00|189006.2|188916.2|189028.9|188938.9|189057|188967|188998.3|188898.1|733
1693825500000|2023-09-04 11:05:00|189029|188939|188974.6|188884.6|189073.2|188983.2|188963.5|188873.5|529
1693825800000|2023-09-04 11:10:00|188974.3|188884.3|189001.7|188911.7|189087|188997|188962.6|188872.6|605
1693826100000|2023-09-04 11:15:00|189001.8|188911.8|189100.6|189010.6|189105.7|189015.7|189001.2|188911.2|577
1693826400000|2023-09-04 11:20:00|189100.4|189010.4|189115|189025|189133.4|189043.4|189097.9|189007.9|356
1693826700000|2023-09-04 11:25:00|189115.1|189025.1|189091.3|189001.3|189119.3|189029.3|189087.9|188997.9|436
1693827000000|2023-09-04 11:30:00|189094.7|189004.7|189252.9|189162.9|189278.8|189188.8|189087.7|188997.7|490
1693827300000|2023-09-04 11:35:00|189250.3|189160.3|189269.4|189179.4|189344.7|189254.7|189250|189160|492
1693827600000|2023-09-04 11:40:00|189269.9|189179.9|189210.2|189120.2|189382.9|189292.9|189209|189119|518
1693827900000|2023-09-04 11:45:00|189210.1|189120.1|189262.9|189172.9|189266|189176|189197.9|189107.9|439
1693828200000|2023-09-04 11:50:00|189262.7|189172.7|189348.3|189258.3|189359.1|189269.1|189220.6|189130.6|599
1693828500000|2023-09-04 11:55:00|189347.6|189257.6|189367.4|189277.4|189395.9|189305.9|189338.7|189248.7|567
1693828800000|2023-09-04 12:00:00|189365.1|189275.1|189385.1|189295.1|189387.8|189297.8|189325|189235|628
1693829100000|2023-09-04 12:05:00|189385.9|189295.9|189473.2|189383.2|189476.1|189386.1|189382.6|189292.6|419
1693829400000|2023-09-04 12:10:00|189472|189382|189455.9|189365.9|189647.2|189524.7|189416.6|189326.6|709
1693829700000|2023-09-04 12:15:00|189455.2|189365.2|189611.9|189521.9|189619.7|189529.7|189441|189351|480
1693830000000|2023-09-04 12:20:00|189612.4|189522.4|189543.1|189453.1|189616.8|189526.8|189459.8|189369.8|525
1693830300000|2023-09-04 12:25:00|189543|189453|189589.4|189499.4|189592.9|189502.9|189504.6|189414.6|652
1693830600000|2023-09-04 12:30:00|189589.5|189499.5|189908.9|189818.9|189921|189831|189589.5|189499.5|754
1693830900000|2023-09-04 12:35:00|189908.4|189818.4|189864|189774|190115.7|190025.7|189860.3|189770.3|745
1693831200000|2023-09-04 12:40:00|189862.8|189772.8|190124.3|190034.3|190124.3|190034.3|189862.3|189772.3|669
1693831500000|2023-09-04 12:45:00|190126.1|190036.1|190285.3|190195.3|190365.3|190275.3|190069.6|189979.6|614
1693831800000|2023-09-04 12:50:00|190285.5|190195.5|190226.9|190136.9|190340.9|190250.9|190195.8|190105.8|587
1693832100000|2023-09-04 12:55:00|190225.7|190135.7|190111.1|189981.1|190281.4|190191.4|190065.1|189975.1|704
1693832400000|2023-09-04 13:00:00|190110.4|189980.4|189930|189840|190181.3|190091.3|189823.6|189693.6|819
1693832700000|2023-09-04 13:05:00|189929.1|189839.1|189753.1|189663.1|189989.1|189899.1|189753.1|189663.1|765
1693833000000|2023-09-04 13:10:00|189749.6|189659.6|189723|189633|189890.9|189800.9|189695.1|189605.1|671
1693833300000|2023-09-04 13:15:00|189723.1|189633.1|189672.2|189582.2|189796|189706|189639.8|189549.8|666
1693833600000|2023-09-04 13:20:00|189672.3|189582.3|189861.3|189771.3|189892.9|189802.9|189669|189579|666
1693833900000|2023-09-04 13:25:00|189861|189771|189838.4|189708.4|189997.8|189907.8|189787.1|189697.1|630
1693834200000|2023-09-04 13:30:00|189838.3|189708.3|190096.2|190006.2|190193.6|190103.6|189834|189708.3|689
1693834500000|2023-09-04 13:35:00|190097.5|190007.5|190265.5|190175.5|190273.4|190183.4|190074.8|189984.8|639
1693834800000|2023-09-04 13:40:00|190268.1|190178.1|190214.7|190124.7|190268.2|190178.2|190174.7|190084.7|615
1693835100000|2023-09-04 13:45:00|190214.8|190124.8|190359.6|190269.6|190370|190280|190212.1|190122.1|645
1693835400000|2023-09-04 13:50:00|190359.7|190269.7|190633|190503|190637.2|190532.9|190324|190234|691
1693835700000|2023-09-04 13:55:00|190632.9|190502.9|190593|190503|190645.7|190554.9|190491|190401|693
1693836000000|2023-09-04 14:00:00|190595.1|190505.1|190737.7|190647.7|190746.2|190656.2|190566.9|190476.9|644
1693836300000|2023-09-04 14:05:00|190737.4|190647.4|190772.6|190682.6|190823.5|190733.5|190717.8|190627.8|655
1693836600000|2023-09-04 14:10:00|190772.7|190682.7|190517.1|190427.1|190773.4|190683.4|190516.5|190426.5|725
1693836900000|2023-09-04 14:15:00|190518.3|190428.3|190629.3|190539.3|190726.7|190636.7|190518.3|190428.3|529
1693837200000|2023-09-04 14:20:00|190630.6|190540.6|190690.9|190600.9|190691.2|190601.2|190621.7|190514.8|545
1693837500000|2023-09-04 14:25:00|190690.1|190600.1|190607.8|190517.8|190712.5|190622.5|190510.3|190420.3|569
1693837800000|2023-09-04 14:30:00|190607.7|190517.7|190584.9|190494.9|190716|190626|190580.7|190490.7|581
1693838100000|2023-09-04 14:35:00|190585.3|190495.3|190670.5|190580.5|190711.4|190593.2|190524.4|190434.4|595
1693838400000|2023-09-04 14:40:00|190670.6|190580.6|190696.4|190606.4|190713.6|190623.6|190648.7|190558.7|686
1693838700000|2023-09-04 14:45:00|190697.9|190607.9|190752.6|190662.6|190777.2|190687.2|190668.1|190578.1|583
1693839000000|2023-09-04 14:50:00|190753.4|190663.4|190786.5|190696.5|190806.7|190716.7|190752.1|190662.1|664
1693839300000|2023-09-04 14:55:00|190786.6|190696.6|190616.7|190526.7|190791.3|190701.3|190614.3|190524.3|564
1693839600000|2023-09-04 15:00:00|190614|190524|190568|190478|190619.3|190529.3|190486|190396|668
1693839900000|2023-09-04 15:05:00|190568.4|190478.4|190485.7|190395.7|190608.3|190518.3|190484|190394|563
1693840200000|2023-09-04 15:10:00|190486.8|190396.8|190517.9|190427.9|190531|190441|190405.9|190315.9|633
1693840500000|2023-09-04 15:15:00|190517.7|190427.7|190480.4|190390.4|190524.5|190434.5|190414.2|190324.2|663
1693840800000|2023-09-04 15:20:00|190480.5|190390.5|190479|190349|190483.2|190393.2|190423.5|190326.9|358
1693841100000|2023-09-04 15:25:00|190479.2|190349.2|190405|190315|190480.8|190350.8|190393.7|190303.7|257
1693841400000|2023-09-04 15:30:00|190407|190317|190471.1|190341.1|190476.8|190354.3|190399.6|190278.3|318
1693841700000|2023-09-04 15:35:00|190471.2|190341.2|190468|190338|190472.5|190342.5|190453.4|190323.4|365
1693842000000|2023-09-04 15:40:00|190469|190339|190468.1|190338.1|190480.4|190350.4|190420.1|190290.1|387
1693842300000|2023-09-04 15:45:00|190465.2|190335.2|190474.8|190344.8|190482.1|190352.1|190463.6|190333.6|416
1693842600000|2023-09-04 15:50:00|190475|190345|190460.4|190330.4|190483|190353|190415.7|190285.7|497
1693842900000|2023-09-04 15:55:00|190460.9|190330.9|190423.5|190293.5|190469.5|190339.5|190387.7|190278.4|352
1693843200000|2023-09-04 16:00:00|190423.9|190293.9|190506.6|190376.6|190525.3|190395.3|190357.6|190257.3|596
1693843500000|2023-09-04 16:05:00|190506.5|190376.5|190471.7|190341.7|190519.8|190389.8|190459.2|190329.2|247
1693843800000|2023-09-04 16:10:00|190471.3|190341.3|190299|190169|190471.5|190341.5|190276.8|190146.8|319
1693844100000|2023-09-04 16:15:00|190297|190167|190207.7|190077.7|190306.4|190176.4|190188.3|190058.3|282
1693844400000|2023-09-04 16:20:00|190207.8|190077.8|190310.4|190180.4|190421|190291|190178.1|190048.1|462
1693844700000|2023-09-04 16:25:00|190310.8|190180.8|190520.4|190298.6|190541.9|190387.6|190307.2|190177.2|453
1693845000000|2023-09-04 16:30:00|190520.8|190299|190486.6|190356.6|190526|190382.9|190436.7|190275|624
1693845300000|2023-09-04 16:35:00|190488.7|190358.7|190710.7|190580.7|190721.6|190591.6|190475.8|190305.6|509
1693845600000|2023-09-04 16:40:00|190698|190568|190798.5|190668.5|190867.4|190737.4|190693.6|190563.6|475
1693845900000|2023-09-04 16:45:00|190798.2|190668.2|191002.5|190872.5|191083.6|190953.6|190790.1|190660.1|558
1693846200000|2023-09-04 16:50:00|191002.4|190872.4|191015.3|190885.3|191044.4|190914.4|190892.4|190762.4|544
1693846500000|2023-09-04 16:55:00|191015.4|190885.4|190973|190843|191019|190889|190957.5|190827.5|495
1693846800000|2023-09-04 17:00:00|190937.6|190807.6|190885.5|190755.5|190942.1|190812.1|190880.8|190750.8|431
1693847100000|2023-09-04 17:05:00|190885.7|190755.7|190891.1|190761.1|190923.9|190793.9|190856.1|190726.1|220
1693847400000|2023-09-04 17:10:00|190890.9|190760.9|190928.8|190798.8|191017.4|190887.4|190827.4|190697.4|348
1693847700000|2023-09-04 17:15:00|190928.9|190798.9|191017.6|190887.6|191138.3|190985|190912.3|190782.3|243
1693848000000|2023-09-04 17:20:00|191017.1|190887.1|190970.5|190840.5|191021.3|190891.3|190960.6|190830.6|298
1693848300000|2023-09-04 17:25:00|190970.6|190840.6|191008.4|190878.4|191042.7|190912.7|190907.8|190777.8|243
1693848600000|2023-09-04 17:30:00|191008.5|190878.5|190950.5|190820.5|191020.3|190890.3|190943.5|190813.5|334
1693848900000|2023-09-04 17:35:00|190950.6|190820.6|190896.2|190766.2|190958.7|190828.7|190862|190732|409
1693849200000|2023-09-04 17:40:00|190896.1|190766.1|191211.4|191081.4|191380.6|191227.4|190895.8|190765.8|416
1693849500000|2023-09-04 17:45:00|191213.7|191083.7|191390.5|191260.5|191489.2|191359.2|191213.6|191083.6|337
1693849800000|2023-09-04 17:50:00|191392.3|191262.3|191299.7|191169.7|191422|191292|191290.9|191160.9|267
1693850100000|2023-09-04 17:55:00|191300.3|191170.3|191272.7|191142.7|191317.6|191187.6|191270.2|191140.2|172
1693850400000|2023-09-04 18:00:00|191272.8|191142.8|191195.6|191065.6|191272.8|191142.8|191189.2|191059.2|243
1693850700000|2023-09-04 18:05:00|191195.7|191065.7|191242.7|191112.7|191252.8|191122.8|191187.5|191057.5|231
1693851000000|2023-09-04 18:10:00|191242.8|191112.8|191250.9|191120.9|191264.4|191134.4|191237.9|191107.9|286
1693851300000|2023-09-04 18:15:00|191249.7|191119.7|191242.8|191152.8|191268.9|191155.8|191242.8|191118.6|147
1693851600000|2023-09-04 18:20:00|191242.9|191152.9|191255.8|191125.8|191266.2|191154|191242.9|191124.2|114
1693851900000|2023-09-04 18:25:00|191255.9|191125.9|191235.7|191145.7|191256.9|191146.7|191224.2|191125.4|48
1693852200000|2023-09-04 18:30:00|191233.5|191143.5|191263.2|191133.2|191265.8|191149.4|191228.7|191124.6|101
1693852500000|2023-09-04 18:35:00|191263.3|191133.3|191259|191129|191269.9|191155.2|191233|191129|59
1693852800000|2023-09-04 18:40:00|191259.1|191129.1|191256.1|191126.1|191266.5|191136.5|191249.6|191119.6|74
1693853100000|2023-09-04 18:45:00|191260|191130|191261.3|191131.3|191269.9|191157.7|191247.3|191124.5|98
1693853400000|2023-09-04 18:50:00|191261.1|191131.1|191260.9|191130.9|191267.6|191137.6|191251|191121|73
1693853700000|2023-09-04 18:55:00|191263.5|191133.5|191280.1|191150.1|191287.3|191157.3|191230.9|191127.9|132
1693854000000|2023-09-04 19:00:00|191280.2|191150.2|191279.2|191149.2|191301.9|191182.1|191261.8|191147.5|121
1693854300000|2023-09-04 19:05:00|191277.3|191147.3|191333.3|191203.3|191341.6|191211.6|191277|191147|205
1693854600000|2023-09-04 19:10:00|191341.4|191211.4|191360.5|191230.5|191360.5|191230.5|191335.1|191205.1|149
1693854900000|2023-09-04 19:15:00|191358.2|191228.2|191399|191269|191421.5|191291.5|191357.1|191227.1|153
1693855200000|2023-09-04 19:20:00|191399.1|191269.1|191355.6|191225.6|191399.1|191269.1|191335|191205|124
1693855500000|2023-09-04 19:25:00|191336.3|191246.3|191346.8|191216.8|191374.6|191263.2|191334.9|191204.9|146
1693855800000|2023-09-04 19:30:00|191346.5|191216.5|191343.6|191213.6|191352.3|191222.3|191336.9|191206.9|65
1693856100000|2023-09-04 19:35:00|191343.7|191213.7|191336.7|191206.7|191360.6|191230.6|191306.5|191176.5|87
1693856400000|2023-09-04 19:40:00|191336.5|191206.5|191313.6|191183.6|191339.5|191209.5|191297.9|191167.9|86
1693856700000|2023-09-04 19:45:00|191313.7|191183.7|191311.1|191181.1|191322.9|191192.9|191296.9|191166.9|145
1693857000000|2023-09-04 19:50:00|191310.3|191180.3|191308|191178|191323.2|191193.2|191290.5|191160.5|92
1693857300000|2023-09-04 19:55:00|191298.4|191168.4|191304.9|191174.9|191353.8|191223.8|191297.3|191130.8|123
1693857600000|2023-09-04 20:00:00|191305.1|191175.1|191225.1|190996.4|191344.9|191175.1|191222.9|190995.1|215
1693857900000|2023-09-04 20:05:00|191226.2|190996.2|191225.9|191009.7|191244.6|191015.6|191217.7|190984.6|89
1693858200000|2023-09-04 20:10:00|191224.3|190987.4|191230.9|191006.6|191250|191010.3|191220.4|190979.6|38
1693858500000|2023-09-04 20:15:00|191230.6|191006.3|191258|190967.7|191269.4|191010.3|191230.5|190967.4|77
1693858800000|2023-09-04 20:20:00|191254.6|190966.8|191235.5|191008.3|191254.6|191008.3|191235.5|190966.8|25
1693859100000|2023-09-04 20:25:00|191235.8|190978.7|191250.9|190977.3|191266.7|191018.3|191231.2|190977|62
1693859400000|2023-09-04 20:30:00|191254.2|190987|191175.8|190924.5|191291.7|191050.3|191167.1|190898.9|98
1693859700000|2023-09-04 20:35:00|191177.3|190929.4|191476.8|191134.8|191486|191146.5|191172.7|190913.7|238
1693860000000|2023-09-04 20:40:00|191476.9|191134.9|191483.9|191141.9|191487.8|191145.8|191468.3|191127.3|73
1693860300000|2023-09-04 20:45:00|191484.1|191142.1|191493.2|191206.1|191545.5|191302.9|191472.2|191132.4|151
1693860600000|2023-09-04 20:50:00|191494.3|191211.1|191492.2|191200|191510.2|191214.4|191468|191159.9|49
1693860900000|2023-09-04 20:55:00|191493.6|191198.5|191254.8|190912.8|191527.8|191205.7|191254.8|190912.8|66
1693862700000|2023-09-04 21:25:00|191427.2|191085.2|191425.2|191083.2|191427.2|191085.2|191425.2|191083.2|2
1693864800000|2023-09-04 22:00:00|191369.6|191027.6|191382.5|191040.5|191393.1|191051.1|191327.9|190985.9|265
1693865100000|2023-09-04 22:05:00|191382.4|191040.4|191393.4|191051.4|191401|191059|191354.2|191012.2|158
1693865400000|2023-09-04 22:10:00|191393.2|191051.2|191383.8|191041.8|191393.2|191051.2|191382.2|191040.2|71
1693865700000|2023-09-04 22:15:00|191383.3|191041.3|191393|191051|191397.1|191055.1|191383|191041|68
1693866000000|2023-09-04 22:20:00|191385|191043|191366.7|191024.7|191395.1|191053.1|191366.7|191024.7|47
1693866300000|2023-09-04 22:25:00|191366.8|191024.8|191372.9|191030.9|191382.9|191040.9|191352.8|191010.8|49
1693866600000|2023-09-04 22:30:00|191373.3|191031.3|191382.2|191040.2|191415.4|191073.4|191369|191027|80
1693866900000|2023-09-04 22:35:00|191397.8|191055.8|191406|191064|191406.2|191064.2|191382|191040|37
1693867200000|2023-09-04 22:40:00|191391.7|191049.7|191383.7|191041.7|191406.8|191064.8|191378|191036|92
1693867500000|2023-09-04 22:45:00|191383.8|191041.8|191378.7|191036.7|191391.4|191049.4|191367.9|191025.9|75
1693867800000|2023-09-04 22:50:00|191375.2|191033.2|191379|191037|191379.5|191037.5|191369.7|191027.7|39
1693868100000|2023-09-04 22:55:00|191379.2|191037.2|191372.4|191030.4|191390.6|191048.6|191368.9|191026.9|112
1693868400000|2023-09-04 23:00:00|191377.3|191035.3|191407.6|191081.8|191435.5|191125.8|191355|191035.3|296
1693868700000|2023-09-04 23:05:00|191407.5|191081.9|191374.5|191116.6|191416.5|191179.8|191308.5|191074.5|165
1693869000000|2023-09-04 23:10:00|191374.3|191130.3|191357.3|191135.3|191399.9|191184.1|191309.2|191100.9|125
1693869300000|2023-09-04 23:15:00|191395.9|191097|191348.7|191133.5|191395.9|191178.3|191305.6|191095.8|119
1693869600000|2023-09-04 23:20:00|191349.1|191134.3|191368.8|191102.5|191402.1|191168|191294.9|191080|139
1693869900000|2023-09-04 23:25:00|191368.7|191102.6|191300.9|191170.9|191382.7|191170.9|191285.8|191087.8|89
1693870200000|2023-09-04 23:30:00|191296.5|191166.5|191340.6|191131.8|191392.6|191185.2|191286.2|191082.2|82
1693870500000|2023-09-04 23:35:00|191294.5|191164.5|191305.5|191175.5|191377.2|191176.1|191292.5|191100.8|60
1693870800000|2023-09-04 23:40:00|191304.7|191174.7|191347.8|191139.8|191356.4|191177.4|191287.2|191132.9|85
1693871100000|2023-09-04 23:45:00|191348.1|191140.1|191307.1|191177.1|191369.3|191179.9|191295.5|191123.3|120
1693871400000|2023-09-04 23:50:00|191307.3|191177.3|191308.7|191178.7|191352.2|191189.3|191293.2|191134.2|71
1693871700000|2023-09-04 23:55:00|191341.3|191138.8|191441.3|191213.6|191462.6|191223.5|191303.3|191135.1|138
1693872000000|2023-09-05 00:00:00|191385.7|191213.4|191387.5|191257.5|191437.8|191296|191373.7|191213.4|359
1693872300000|2023-09-05 00:05:00|191387.9|191257.9|191455.1|191325.1|191457|191327|191354.7|191224.7|444
1693872600000|2023-09-05 00:10:00|191455.2|191325.2|191467.5|191337.5|191474|191344|191441.5|191311.5|677
1693872900000|2023-09-05 00:15:00|191467|191337|191454.3|191324.3|191474.6|191344.6|191448.8|191318.8|527
1693873200000|2023-09-05 00:20:00|191454.1|191324.1|191478.6|191348.6|191478.8|191348.8|191454.1|191324.1|471
1693873500000|2023-09-05 00:25:00|191477.9|191347.9|191468.1|191338.1|191480.8|191350.8|191466.3|191336.3|570
1693873800000|2023-09-05 00:30:00|191469.8|191339.8|191381.4|191251.4|191471.7|191341.7|191378.5|191248.5|454
1693874100000|2023-09-05 00:35:00|191381.3|191251.3|191384.4|191254.4|191389.6|191259.6|191378.3|191248.3|245
1693874400000|2023-09-05 00:40:00|191384.7|191254.7|191390.3|191260.3|191392.8|191262.8|191379.7|191249.7|288
1693874700000|2023-09-05 00:45:00|191390.4|191260.4|191429.2|191299.2|191445|191315|191379.1|191249.1|412
1693875000000|2023-09-05 00:50:00|191429.1|191299.1|191352.1|191222.1|191429.1|191299.1|191321.9|191191.9|652
1693875300000|2023-09-05 00:55:00|191353.7|191223.7|191350|191220|191359.9|191229.9|191345.5|191215.5|610
1693875600000|2023-09-05 01:00:00|191351.7|191221.7|191416|191286|191429.1|191299.1|191337.9|191207.9|710
1693875900000|2023-09-05 01:05:00|191415.9|191285.9|191483.6|191353.6|191486.8|191356.8|191404.5|191274.5|564
1693876200000|2023-09-05 01:10:00|191483.8|191353.8|191489.8|191359.8|191490|191360|191468.5|191338.5|510
1693876500000|2023-09-05 01:15:00|191489.4|191359.4|191450.7|191320.7|191492.1|191362.1|191444.2|191314.2|578
1693876800000|2023-09-05 01:20:00|191450.5|191320.5|191443.9|191313.9|191450.8|191320.8|191422.5|191292.5|296
1693877100000|2023-09-05 01:25:00|191443.5|191313.5|191184.9|191054.9|191445.1|191315.1|191182.3|191052.3|462
1693877400000|2023-09-05 01:30:00|191183.4|191053.4|191390|191260|191394.8|191264.8|191181.2|191051.2|757
1693877700000|2023-09-05 01:35:00|191390.1|191260.1|191641.2|191511.2|191660|191530|191389.3|191259.3|617
1693878000000|2023-09-05 01:40:00|191640.9|191510.9|191691.5|191561.5|191727.4|191597.4|191599.9|191469.9|575
1693878300000|2023-09-05 01:45:00|191690|191560|191726.9|191596.9|191737.4|191607.4|191686.8|191556.8|681
1693878600000|2023-09-05 01:50:00|191734.4|191604.4|191842.6|191712.6|191858.5|191728.5|191734.4|191604.4|614
1693878900000|2023-09-05 01:55:00|191842.7|191712.7|191800.2|191670.2|191844.5|191714.5|191784.4|191654.4|681
1693879200000|2023-09-05 02:00:00|191796.8|191666.8|191798.6|191668.6|191808.2|191678.2|191782.3|191652.3|642
1693879500000|2023-09-05 02:05:00|191799.3|191669.3|191802.7|191672.7|191840.8|191710.8|191791.5|191661.5|654
1693879800000|2023-09-05 02:10:00|191802.5|191672.5|191798.1|191668.1|191813.7|191683.7|191789.2|191659.2|480
1693880100000|2023-09-05 02:15:00|191798.2|191668.2|191790.7|191660.7|191806.2|191676.2|191781.2|191651.2|616
1693880400000|2023-09-05 02:20:00|191790.4|191660.4|191875.7|191745.7|191904.1|191774.1|191783.8|191653.8|636
1693880700000|2023-09-05 02:25:00|191875.5|191745.5|191891.4|191761.4|191915.5|191785.5|191865.3|191735.3|527
1693881000000|2023-09-05 02:30:00|191891.2|191761.2|191855.1|191725.1|191892.4|191762.4|191853.4|191723.4|588
1693881300000|2023-09-05 02:35:00|191855|191725|191852.9|191722.9|191860.9|191730.9|191848.1|191718.1|151
1693881600000|2023-09-05 02:40:00|191857.5|191727.5|191857.1|191727.1|191892.9|191762.9|191849.9|191719.9|409
1693881900000|2023-09-05 02:45:00|191857.2|191727.2|191801.8|191671.8|191857.3|191727.3|191799.1|191669.1|347
1693882200000|2023-09-05 02:50:00|191803.7|191673.7|191810.4|191680.4|191825.8|191695.8|191800.9|191670.9|393
1693882500000|2023-09-05 02:55:00|191809.9|191679.9|191803.1|191673.1|191823.8|191693.8|191797.3|191667.3|598
1693882800000|2023-09-05 03:00:00|191802.6|191672.6|191794|191664|191848.7|191718.7|191793.2|191663.2|458
1693883100000|2023-09-05 03:05:00|191794.4|191664.4|191817.1|191687.1|191826.9|191696.9|191794.1|191664.1|330
1693883400000|2023-09-05 03:10:00|191817.4|191687.4|191828.5|191698.5|191859.9|191729.9|191800.8|191670.8|349
1693883700000|2023-09-05 03:15:00|191828.6|191698.6|191845.5|191715.5|191863.8|191733.8|191823.3|191693.3|323
1693884000000|2023-09-05 03:20:00|191845.7|191715.7|191844.9|191714.9|191882.8|191752.8|191834.1|191704.1|223
1693884300000|2023-09-05 03:25:00|191845.1|191715.1|191747.2|191617.2|191850.7|191720.7|191731.8|191601.8|247
1693884600000|2023-09-05 03:30:00|191747|191617|191742.3|191612.3|191758.2|191628.2|191742|191612|236
1693884900000|2023-09-05 03:35:00|191743.7|191613.7|191746.2|191616.2|191754.7|191624.7|191735|191605|250
1693885200000|2023-09-05 03:40:00|191746.6|191616.6|191636.3|191506.3|191758.8|191628.8|191635.3|191505.3|456
1693885500000|2023-09-05 03:45:00|191638.5|191508.5|191660.5|191530.5|191666.7|191536.7|191619.4|191489.4|286
1693885800000|2023-09-05 03:50:00|191660.3|191530.3|191659.2|191529.2|191661.1|191531.1|191634.3|191504.3|370
1693886100000|2023-09-05 03:55:00|191657.8|191527.8|191651.4|191521.4|191667.4|191537.4|191632.3|191502.3|387
1693886400000|2023-09-05 04:00:00|191640.5|191510.5|191649.3|191519.3|191661.7|191531.7|191636.5|191506.5|367
1693886700000|2023-09-05 04:05:00|191649.7|191519.7|191650.7|191520.7|191662.1|191532.1|191641.7|191511.7|347
1693887000000|2023-09-05 04:10:00|191650.8|191520.8|191653.4|191523.4|191661.8|191531.8|191640.2|191510.2|311
1693887300000|2023-09-05 04:15:00|191654.8|191524.8|191666.5|191536.5|191687|191557|191652.3|191522.3|264
1693887600000|2023-09-05 04:20:00|191666.7|191536.7|191661.2|191531.2|191673|191543|191651.5|191521.5|404
1693887900000|2023-09-05 04:25:00|191661|191531|191652|191522|191664|191534|191648|191518|374
1693888200000|2023-09-05 04:30:00|191650.6|191520.6|191645.7|191515.7|191659.3|191529.3|191462.4|191332.4|540
1693888500000|2023-09-05 04:35:00|191647.8|191517.8|191571.9|191441.9|191655.7|191525.7|191541.9|191411.9|556
1693888800000|2023-09-05 04:40:00|191571.8|191441.8|191476.1|191346.1|191572.9|191442.9|191436.7|191306.7|679
1693889100000|2023-09-05 04:45:00|191478.4|191348.4|191565.8|191435.8|191598.9|191468.9|191465.6|191335.6|553
1693889400000|2023-09-05 04:50:00|191565.9|191435.9|191573.8|191443.8|191576|191446|191563.3|191433.3|301
1693889700000|2023-09-05 04:55:00|191573.5|191443.5|191563.8|191433.8|191580|191450|191551.7|191421.7|594
1693890000000|2023-09-05 05:00:00|191565.5|191435.5|191490.9|191360.9|191572.2|191442.2|191463.1|191333.1|608
1693890300000|2023-09-05 05:05:00|191490.7|191360.7|191568.6|191438.6|191572.1|191442.1|191479.3|191349.3|515
1693890600000|2023-09-05 05:10:00|191568.7|191438.7|191704.1|191574.1|191719.8|191589.8|191565.9|191435.9|449
1693890900000|2023-09-05 05:15:00|191704.2|191574.2|191610.4|191480.4|191741.2|191611.2|191565.8|191435.8|530
1693891200000|2023-09-05 05:20:00|191610.6|191480.6|191657.1|191527.1|191670|191540|191548.5|191418.5|689
1693891500000|2023-09-05 05:25:00|191654.5|191524.5|191638.5|191508.5|191657.1|191527.1|191611.4|191481.4|796
1693891800000|2023-09-05 05:30:00|191637.7|191507.7|191822.9|191692.9|191862.8|191732.8|191611|191481|861
1693892100000|2023-09-05 05:35:00|191823.8|191693.8|191810.7|191680.7|191825.8|191695.8|191754.8|191624.8|620
1693892400000|2023-09-05 05:40:00|191811.8|191681.8|191715.5|191585.5|191856.9|191726.9|191715.3|191585.3|613
1693892700000|2023-09-05 05:45:00|191714.8|191584.8|191615.1|191485.1|191721.7|191591.7|191546.9|191416.9|716
1693893000000|2023-09-05 05:50:00|191615.3|191485.3|191920.3|191790.3|191922.1|191792.1|191612|191482|736
1693893300000|2023-09-05 05:55:00|191920.4|191790.4|191702.2|191572.2|191942.1|191812.1|191698.8|191568.8|500
1693893600000|2023-09-05 06:00:00|191714.2|191584.2|191887.2|191757.2|191940.1|191810.1|191714.2|191584.2|855
1693893900000|2023-09-05 06:05:00|191887.1|191757.1|191939.5|191809.5|192074|191944|191840.8|191710.8|726
1693894200000|2023-09-05 06:10:00|191939.3|191809.3|192108|191978|192162.3|192072.3|191897.9|191767.9|896
1693894500000|2023-09-05 06:15:00|192108.2|191978.2|192373.1|192243.1|192373.1|192254.5|192004.2|191874.2|842
1693894800000|2023-09-05 06:20:00|192382.3|192252.3|192203.8|192113.8|192397.2|192267.2|192084|191994|733
1693895100000|2023-09-05 06:25:00|192203.9|192113.9|192217.8|192087.8|192247.9|192157.9|192102.9|192012.9|790
1693895400000|2023-09-05 06:30:00|192225.6|192095.6|192153.2|192023.2|192225.6|192121.9|192124|191994|786
1693895700000|2023-09-05 06:35:00|192155.3|192025.3|192019.7|191929.7|192159.3|192030.4|191975|191863|828
1693896000000|2023-09-05 06:40:00|192018|191928|191915.6|191825.6|192093.7|192003.7|191915.6|191825.6|729
1693896300000|2023-09-05 06:45:00|191911.1|191821.1|191949.3|191859.3|192001.4|191911.4|191874.9|191784.9|733
1693896600000|2023-09-05 06:50:00|191949.1|191859.1|191889.8|191799.8|192098.7|192008.7|191883.1|191793.1|730
1693896900000|2023-09-05 06:55:00|191888.6|191798.6|191795.7|191705.7|191949.9|191859.9|191655|191565|736
1693897200000|2023-09-05 07:00:00|191796.8|191706.8|191890.6|191800.6|191984.7|191894.7|191788.5|191698.5|806
1693897500000|2023-09-05 07:05:00|191890.8|191800.8|191830.9|191740.9|191898|191808|191727.5|191637.5|746
1693897800000|2023-09-05 07:10:00|191831.1|191741.1|191786.6|191696.6|192046.6|191956.6|191753.2|191663.2|770
1693898100000|2023-09-05 07:15:00|191787.8|191697.8|192049|191959|192057.6|191967.6|191787.8|191697.8|803
1693898400000|2023-09-05 07:20:00|192049.2|191959.2|192335.6|192245.6|192336.3|192246.3|192049.2|191959.2|846
1693898700000|2023-09-05 07:25:00|192334.6|192244.6|192606.6|192516.6|192758.4|192649.6|192334.4|192244.4|851
1693899000000|2023-09-05 07:30:00|192606.7|192516.7|192561|192471|192721.3|192631.3|192540.5|192450.5|710
1693899300000|2023-09-05 07:35:00|192561.1|192471.1|192442.1|192352.1|192562.8|192472.8|192362.2|192272.2|813
1693899600000|2023-09-05 07:40:00|192442.9|192352.9|192404.1|192314.1|192635.9|192545.9|192362.1|192272.1|786
1693899900000|2023-09-05 07:45:00|192403.8|192313.8|192238.1|192148.1|192403.8|192313.8|192221.2|192131.2|764
1693900200000|2023-09-05 07:50:00|192239.1|192149.1|192379.3|192289.3|192464.5|192374.5|192230.7|192140.7|809
1693900500000|2023-09-05 07:55:00|192377.1|192287.1|192404|192314|192494|192404|192290|192200|782
1693900800000|2023-09-05 08:00:00|192403.7|192313.7|192279.5|192189.5|192490.6|192400.6|192267.3|192177.3|723
1693901100000|2023-09-05 08:05:00|192280.5|192190.5|192306.4|192216.4|192396.1|192306.1|192249.5|192159.5|702
1693901400000|2023-09-05 08:10:00|192306.6|192216.6|192372.2|192282.2|192401.7|192311.7|192275.7|192185.7|731
1693901700000|2023-09-05 08:15:00|192372|192282|192467.5|192377.5|192660.3|192545.9|192350.5|192257.3|748
1693902000000|2023-09-05 08:20:00|192455.8|192365.8|192337.6|192247.6|192455.8|192365.8|192298|192208|696
1693902300000|2023-09-05 08:25:00|192337.7|192247.7|192338.8|192248.8|192372.8|192282.8|192286.7|192196.7|593
1693902600000|2023-09-05 08:30:00|192325.4|192235.4|192281.8|192191.8|192330.7|192240.7|192261.6|192171.6|775
1693902900000|2023-09-05 08:35:00|192281.6|192191.6|191921.4|191831.4|192302.5|192212.5|191908.7|191818.7|785
1693903200000|2023-09-05 08:40:00|191921.7|191831.7|191915.5|191825.5|191968.4|191878.4|191874.5|191784.5|713
1693903500000|2023-09-05 08:45:00|191914.8|191824.8|192014.4|191924.4|192022.9|191932.9|191912.8|191822.8|639
1693903800000|2023-09-05 08:50:00|192013.8|191923.8|191937.4|191847.4|192166.4|192076.4|191916.8|191826.8|729
1693904100000|2023-09-05 08:55:00|191938.6|191848.6|191933.7|191843.7|191954.8|191864.8|191790.2|191700.2|844
1693904400000|2023-09-05 09:00:00|191933.5|191843.5|192035.2|191945.2|192121.5|192031.5|191928.5|191838.5|684
1693904700000|2023-09-05 09:05:00|192035.1|191945.1|191947.3|191857.3|192053.9|191963.9|191873.9|191783.9|676
1693905000000|2023-09-05 09:10:00|191947.2|191857.2|191963.1|191873.1|192021.3|191931.3|191926.3|191836.3|694
1693905300000|2023-09-05 09:15:00|191954.7|191864.7|192007.8|191917.8|192015.4|191925.4|191905.2|191815.2|654
1693905600000|2023-09-05 09:20:00|192005.4|191915.4|191994.7|191904.7|192033|191943|191940.9|191850.9|706
1693905900000|2023-09-05 09:25:00|192001.3|191911.3|192186.2|191947|192186.2|192018.8|191990.8|191860.8|899
1693906200000|2023-09-05 09:30:00|192185.5|191940|191470.7|191380.7|192185.5|192014.4|191457.9|191351.9|894
1693906500000|2023-09-05 09:35:00|191470.5|191380.5|191472.2|191382.2|191540.3|191450.3|191286.4|191156.4|953
1693906800000|2023-09-05 09:40:00|191472.6|191382.6|191689|191599|191741.4|191651.4|191472.5|191382.5|738
1693907100000|2023-09-05 09:45:00|191681|191591|191621.1|191531.1|191689.5|191599.5|191526.8|191436.8|788
1693907400000|2023-09-05 09:50:00|191624.2|191534.2|191644.3|191554.3|191723.7|191633.7|191576.2|191486.2|780
1693907700000|2023-09-05 09:55:00|191636|191546|191741.1|191651.1|191752.4|191662.4|191580|191490|707
1693908000000|2023-09-05 10:00:00|191740|191650|191766.3|191676.3|191849.4|191759.4|191664.4|191574.4|713
1693908300000|2023-09-05 10:05:00|191763.9|191673.9|191858.6|191768.6|191886|191796|191757.6|191667.6|575
1693908600000|2023-09-05 10:10:00|191858.3|191768.3|191879.3|191789.3|192027|191937|191851|191761|645
1693908900000|2023-09-05 10:15:00|191878.9|191788.9|191889.3|191799.3|192049.7|191959.7|191876|191786|661
1693909200000|2023-09-05 10:20:00|191889.2|191799.2|191748.1|191658.1|191928.9|191838.9|191748.1|191658.1|649
1693909500000|2023-09-05 10:25:00|191749.6|191659.6|191747.5|191657.5|191772.2|191682.2|191697.8|191607.8|784
1693909800000|2023-09-05 10:30:00|191746.5|191656.5|191777|191687|191782.6|191692.6|191737.9|191647.9|486
1693910100000|2023-09-05 10:35:00|191778.5|191688.5|191720.2|191630.2|191780.1|191690.1|191695.6|191605.6|542
1693910400000|2023-09-05 10:40:00|191720.3|191630.3|191786.3|191696.3|191787.4|191697.4|191718.7|191628.7|454
1693910700000|2023-09-05 10:45:00|191769.9|191679.9|191817.9|191727.9|191822.7|191732.7|191645.7|191555.7|540
1693911000000|2023-09-05 10:50:00|191818|191728|191853.6|191763.6|191886.2|191796.2|191797.4|191707.4|810
1693911300000|2023-09-05 10:55:00|191857.5|191767.5|192066.4|191976.4|192097|192007|191850.9|191760.9|680
1693911600000|2023-09-05 11:00:00|192058.3|191968.3|191967.4|191877.4|192070.3|191980.3|191918.5|191828.5|819
1693911900000|2023-09-05 11:05:00|191967.3|191877.3|191909.1|191819.1|191977|191887|191845.5|191755.5|664
1693912200000|2023-09-05 11:10:00|191908.9|191818.9|191866.9|191776.9|192047|191957|191865.5|191775.5|766
1693912500000|2023-09-05 11:15:00|191867.6|191777.6|191858.3|191768.3|191930|191840|191818.6|191728.6|843
1693912800000|2023-09-05 11:20:00|191857.8|191767.8|191945.3|191855.3|191997.4|191907.4|191853|191763|841
1693913100000|2023-09-05 11:25:00|191946.4|191856.4|191720.5|191630.5|191955.4|191865.4|191714|191624|835
1693913400000|2023-09-05 11:30:00|191720.1|191630.1|191614.9|191524.9|191726.8|191636.8|191598.5|191508.5|710
1693913700000|2023-09-05 11:35:00|191615.6|191525.6|191641.2|191551.2|191767.3|191677.3|191615.4|191525.4|813
1693914000000|2023-09-05 11:40:00|191641.3|191551.3|191667|191577|191675.5|191585.5|191622.4|191532.4|439
1693914300000|2023-09-05 11:45:00|191668.7|191578.7|191774.3|191684.3|191856.5|191766.5|191666.4|191576.4|774
1693914600000|2023-09-05 11:50:00|191771.8|191681.8|191787.8|191697.8|191821|191731|191715.5|191625.5|689
1693914900000|2023-09-05 11:55:00|191789.1|191699.1|191881.6|191791.6|191904.3|191814.3|191766.2|191676.2|798
1693915200000|2023-09-05 12:00:00|191881.3|191791.3|191858.7|191768.7|191884.5|191794.5|191772.4|191682.4|888
1693915500000|2023-09-05 12:05:00|191858.8|191768.8|192043.1|191953.1|192044|191954|191820.4|191730.4|843
1693915800000|2023-09-05 12:10:00|192043.4|191953.4|191899.2|191809.2|192079.9|191989.9|191878.9|191788.9|762
1693916100000|2023-09-05 12:15:00|191892.6|191802.6|191937.2|191847.2|191972.8|191882.8|191728.3|191638.3|848
1693916400000|2023-09-05 12:20:00|191937.1|191847.1|191920.7|191830.7|191937.6|191847.6|191741.6|191651.6|888
1693916700000|2023-09-05 12:25:00|191920.1|191830.1|191973.1|191883.1|192013.6|191923.6|191893.5|191803.5|899
1693917000000|2023-09-05 12:30:00|191970|191880|192069.4|191979.4|192166.7|192076.7|191944.4|191854.4|853
1693917300000|2023-09-05 12:35:00|192069.5|191979.5|192045.7|191955.7|192108.8|192018.8|191958|191868|899
1693917600000|2023-09-05 12:40:00|192044.2|191954.2|191856.9|191726.9|192128.3|192038.3|191617.7|191487.7|950
1693917900000|2023-09-05 12:45:00|191856.6|191726.6|191633.3|191543.3|191983.5|191888.8|191533.5|191443.5|1069
1693918200000|2023-09-05 12:50:00|191636|191546|191649.7|191519.7|191718.4|191588.4|191391.4|191301.4|1024
1693918500000|2023-09-05 12:55:00|191648|191518|191330|191240|191691.4|191601.4|191277.9|191187.9|1045
1693918800000|2023-09-05 13:00:00|191320.2|191230.2|191488.6|191398.6|191531.1|191441.1|191264.8|191174.8|1073
1693919100000|2023-09-05 13:05:00|191488.7|191398.7|191768.5|191678.5|191774.5|191684.5|191419.7|191329.7|967
1693919400000|2023-09-05 13:10:00|191750.1|191660.1|191796.1|191706.1|191796.2|191706.2|191560.6|191470.6|925
1693919700000|2023-09-05 13:15:00|191798.6|191708.6|191861.6|191771.6|191862.6|191772.6|191731.5|191641.5|958
1693920000000|2023-09-05 13:20:00|191861.4|191771.4|191601.5|191511.5|191867.4|191777.4|191600|191510|924
1693920300000|2023-09-05 13:25:00|191601.2|191511.2|191514.3|191424.3|191623.1|191533.1|191427.9|191337.9|929
1693920600000|2023-09-05 13:30:00|191513.1|191423.1|191781.4|191691.4|191812.6|191722.6|191456.5|191366.5|995
1693920900000|2023-09-05 13:35:00|191781.1|191691.1|191825.5|191735.5|191937.4|191847.4|191673.4|191583.4|905
1693921200000|2023-09-05 13:40:00|191832.7|191742.7|192031.6|191941.6|192109.7|192019.7|191832.7|191742.7|868
1693921500000|2023-09-05 13:45:00|192031.7|191941.7|192389.7|192299.7|192390.4|192300.4|191980.8|191890.8|880
1693921800000|2023-09-05 13:50:00|192390.3|192300.3|192447.4|192357.4|192476.7|192386.7|192244.7|192154.7|919
1693922100000|2023-09-05 13:55:00|192441.9|192351.9|192277.4|191935.4|192476.2|192386.2|192277.4|191935.4|855
1693922400000|2023-09-05 14:00:00|192295.7|191953.7|192400.5|192310.5|192484.7|192394.7|192285.6|191951.5|911
1693922700000|2023-09-05 14:05:00|192396.6|192306.6|192460.3|192370.3|192515.5|192425.5|192316.7|192226.7|953
1693923000000|2023-09-05 14:10:00|192460.1|192370.1|192500.8|192410.8|192543.4|192453.4|192383.5|192293.5|882
1693923300000|2023-09-05 14:15:00|192500.9|192410.9|192519.9|192429.9|192610.6|192520.6|192456.1|192366.1|911
1693923600000|2023-09-05 14:20:00|192520|192430|192513|192423|192544.6|192454.6|192372.2|192282.2|934
1693923900000|2023-09-05 14:25:00|192510.4|192420.4|192506.2|192416.2|192616.6|192526.6|192488.2|192398.2|880
1693924200000|2023-09-05 14:30:00|192505.9|192415.9|192506.1|192416.1|192677.3|192587.3|192465.4|192375.4|815
1693924500000|2023-09-05 14:35:00|192505.9|192415.9|192512.2|192422.2|192550.2|192460.2|192393.4|192303.4|965
1693924800000|2023-09-05 14:40:00|192512.6|192422.6|192867.9|192777.9|192872.1|192782.1|192493.1|192403.1|852
1693925100000|2023-09-05 14:45:00|192870.5|192780.5|192804.8|192714.8|192870.5|192780.5|192719.1|192629.1|976
1693925400000|2023-09-05 14:50:00|192804.1|192714.1|192546.4|192456.4|192854.1|192764.1|192482.4|192392.4|897
1693925700000|2023-09-05 14:55:00|192545|192455|192791.6|192701.6|192791.6|192701.6|192469.7|192379.7|865
1693926000000|2023-09-05 15:00:00|192793.2|192703.2|192399.2|192309.2|192828.1|192738.1|192396.5|192306.5|949
1693926300000|2023-09-05 15:05:00|192399.4|192309.4|192561.8|192471.8|192580.5|192490.5|192384.9|192294.9|805
1693926600000|2023-09-05 15:10:00|192561.1|192471.1|192388.6|192298.6|192595.4|192505.4|192345.9|192255.9|874
1693926900000|2023-09-05 15:15:00|192385.8|192295.8|192303.4|192213.4|192409.1|192319.1|192190.3|192100.3|903
1693927200000|2023-09-05 15:20:00|192303.5|192213.5|192247.1|192157.1|192315.8|192225.8|192119.5|192029.5|744
1693927500000|2023-09-05 15:25:00|192247.2|192157.2|192383.7|192293.7|192407.9|192317.9|192247|192157|762
1693927800000|2023-09-05 15:30:00|192385.2|192295.2|192254.1|192164.1|192402.5|192312.5|192235.7|192145.7|726
1693928100000|2023-09-05 15:35:00|192253.7|192163.7|192000.5|191910.5|192254.9|192164.9|191982.2|191892.2|759
1693928400000|2023-09-05 15:40:00|192000.3|191910.3|192026.5|191936.5|192271.4|192181.4|191998.2|191908.2|737
1693928700000|2023-09-05 15:45:00|192026.7|191936.7|192162.6|192072.6|192229.3|192139.3|192023.5|191933.5|699
1693929000000|2023-09-05 15:50:00|192162.7|192072.7|192110.3|192020.3|192165.9|192075.9|192063|191973|565
1693929300000|2023-09-05 15:55:00|192108.8|192018.8|192117.1|192027.1|192127.2|192037.2|192075.6|191985.6|584
1693929600000|2023-09-05 16:00:00|192116.9|192026.9|192092.7|192002.7|192119.6|192029.6|192056.7|191966.7|685
1693929900000|2023-09-05 16:05:00|192093|192003|191912.1|191822.1|192115.4|192004.9|191912.1|191795.7|784
1693930200000|2023-09-05 16:10:00|191912.4|191822.4|191957.6|191827.6|191983.8|191853.8|191849.5|191719.5|658
1693930500000|2023-09-05 16:15:00|191958|191828|191977.7|191847.7|192002.5|191872.5|191926.9|191796.9|568
1693930800000|2023-09-05 16:20:00|191978|191848|191931.1|191801.1|191978|191848|191903.4|191773.4|592
1693931100000|2023-09-05 16:25:00|191931.9|191801.9|191959.3|191869.3|191999|191873.4|191930.3|191800.3|498
1693931400000|2023-09-05 16:30:00|191959.4|191869.4|191970.9|191840.9|192029.7|191919.8|191956.1|191826.1|623
1693931700000|2023-09-05 16:35:00|191971.6|191841.6|191915.2|191785.2|191980.7|191850.7|191913.6|191783.6|538
1693932000000|2023-09-05 16:40:00|191915.3|191785.3|191948.5|191818.5|191967.4|191858.7|191863.5|191763.3|547
1693932300000|2023-09-05 16:45:00|191948.6|191818.6|191898.2|191768.2|191959.5|191829.5|191896.1|191766.1|548
1693932600000|2023-09-05 16:50:00|191897.9|191767.9|191911.4|191821.4|191913.7|191823.7|191872.5|191763.1|362
1693932900000|2023-09-05 16:55:00|191911.2|191821.2|191925.8|191795.8|191972.9|191842.9|191910.5|191792.8|629
1693933200000|2023-09-05 17:00:00|191926.6|191796.6|191933.6|191843.6|191944.4|191854.4|191897.7|191794|646
1693933500000|2023-09-05 17:05:00|191932|191842|192105.2|192015.2|192105.4|192015.4|191932|191842|711
1693933800000|2023-09-05 17:10:00|192105.6|192015.6|192105.7|191975.7|192117.2|192015.6|192085.8|191972.9|450
1693934100000|2023-09-05 17:15:00|192105.8|191975.8|192100.1|192010.1|192127.5|192010.3|192081.3|191975.8|344
1693934400000|2023-09-05 17:20:00|192100|192010|192104.2|192014.2|192109.9|192019.9|192094.4|192004.4|370
1693934700000|2023-09-05 17:25:00|192106.4|192016.4|192112.9|191982.9|192123.7|192019.9|192092|191979.3|359
1693935000000|2023-09-05 17:30:00|192111.1|191981.1|192103|192013|192122.2|192014.5|192087.6|191975.1|379
1693935300000|2023-09-05 17:35:00|192102.8|192012.8|192113.1|191983.1|192116.2|192023.6|192084.2|191973.2|356
1693935600000|2023-09-05 17:40:00|192113.3|191983.3|192053|191923|192133.5|192003.7|192050.5|191920.5|502
1693935900000|2023-09-05 17:45:00|192053.2|191923.2|191913.3|191783.3|192054.9|191924.9|191907.5|191777.5|473
1693936200000|2023-09-05 17:50:00|191913.1|191783.1|191953.8|191823.8|191969.1|191839.1|191911.8|191781.8|532
1693936500000|2023-09-05 17:55:00|191954.1|191824.1|191964.6|191834.6|192002.4|191891.7|191952|191822|662
1693936800000|2023-09-05 18:00:00|191964.2|191834.2|191965.1|191835.1|191985.6|191855.6|191951.1|191821.1|610
1693937100000|2023-09-05 18:05:00|191965.2|191835.2|191986.4|191896.4|192007.3|191899.6|191962.8|191832.8|398
1693937400000|2023-09-05 18:10:00|191988.9|191898.9|191929.3|191839.3|191993.2|191903.2|191923.8|191833.8|563
1693937700000|2023-09-05 18:15:00|191929|191839|191909.9|191819.9|191929.9|191839.9|191905.2|191815.2|523
1693938000000|2023-09-05 18:20:00|191909.7|191819.7|191909.3|191819.3|191924|191834|191903.9|191813.9|557
1693938300000|2023-09-05 18:25:00|191909.4|191819.4|191920.4|191830.4|191927|191837|191899.7|191809.7|691
1693938600000|2023-09-05 18:30:00|191920.5|191830.5|191920.7|191830.7|191929|191839|191915.1|191825.1|670
1693938900000|2023-09-05 18:35:00|191920.6|191830.6|191936.4|191846.4|191937.4|191847.4|191915.7|191825.7|651
1693939200000|2023-09-05 18:40:00|191936.5|191846.5|191924.7|191834.7|191940.2|191850.2|191920.6|191830.6|623
1693939500000|2023-09-05 18:45:00|191924.6|191834.6|191920.7|191830.7|191927.7|191837.7|191914.1|191824.1|450
1693939800000|2023-09-05 18:50:00|191922|191832|191921.3|191831.3|191931.6|191841.6|191913.1|191823.1|501
1693940100000|2023-09-05 18:55:00|191921.8|191831.8|191928.3|191838.3|191933.2|191843.2|191917.9|191827.9|576
1693940400000|2023-09-05 19:00:00|191928.1|191838.1|191950.1|191860.1|191959.5|191869.5|191919.5|191829.5|552
1693940700000|2023-09-05 19:05:00|191950|191860|191966.4|191836.4|192003.7|191882.9|191938.8|191832.8|620
1693941000000|2023-09-05 19:10:00|191966.1|191836.1|191998.1|191868.1|192009.8|191879.8|191956.1|191826.1|576
1693941300000|2023-09-05 19:15:00|191998.6|191868.6|191972.5|191842.5|192008|191878|191949.4|191819.4|701
1693941600000|2023-09-05 19:20:00|191972.2|191842.2|192012.5|191882.5|192020.6|191890.6|191963.9|191833.9|543
1693941900000|2023-09-05 19:25:00|192012.3|191882.3|191957.5|191867.5|192018.8|191920.6|191951.8|191861.8|358
1693942200000|2023-09-05 19:30:00|191957.6|191867.6|191979|191849|191984.8|191874.4|191925.7|191831.8|643
1693942500000|2023-09-05 19:35:00|191979.2|191849.2|191961.2|191831.2|191983.8|191853.8|191954.8|191824.8|615
1693942800000|2023-09-05 19:40:00|191962.3|191832.3|191964|191834|191970.2|191850|191925.3|191821.1|710
1693943100000|2023-09-05 19:45:00|191963.4|191833.4|192008.4|191918.4|192008.4|191918.4|191951.8|191821.8|577
1693943400000|2023-09-05 19:50:00|192008.3|191918.3|192061.2|191931.2|192094.1|191995.8|191991.4|191901.4|457
1693943700000|2023-09-05 19:55:00|192061.5|191931.5|192061.9|191931.9|192077.1|191947.1|192043.1|191913.1|649
1693944000000|2023-09-05 20:00:00|192065.5|191935.5|192142.4|192012.4|192158.4|192028.4|192057.4|191927.4|491
1693944300000|2023-09-05 20:05:00|192141.5|192011.5|192146.8|192016.8|192165.6|192035.6|192124.8|191994.8|479
1693944600000|2023-09-05 20:10:00|192145.8|192015.8|192143.9|192013.9|192152.3|192022.3|192135.2|192005.2|606
1693944900000|2023-09-05 20:15:00|192147.4|192017.4|192140.6|192010.6|192162.7|192032.7|192137.9|192007.9|250
1693945200000|2023-09-05 20:20:00|192143.9|192013.9|192150.7|192020.7|192153.6|192023.6|192136.4|192006.4|90
1693945500000|2023-09-05 20:25:00|192146.9|192016.9|192149.4|192019.4|192175.8|192045.8|192136|192006|123
1693945800000|2023-09-05 20:30:00|192139.7|192009.7|192088.8|191958.8|192179|192019.8|192076.8|191926.8|254
1693946100000|2023-09-05 20:35:00|192087.8|191957.8|192079.6|191949.6|192092.8|191962.8|192050.6|191920.6|339
1693946400000|2023-09-05 20:40:00|192192.7|191925.1|192170.4|191934.4|192251.5|191990.5|192073.8|191912.2|141
1693946700000|2023-09-05 20:45:00|192170|191933.8|192155.9|191914.6|192191.2|191979.4|192097.4|191914|104
1693947000000|2023-09-05 20:50:00|192153.9|191918.2|192178.9|191939.2|192190.2|191959.9|192127.9|191896.8|322
1693947300000|2023-09-05 20:55:00|192192.5|191936.5|192202.2|191860.2|192257.7|191965|192190.5|191853.6|227
1693947600000|2023-09-05 21:00:00|192316.1|191974.1|192324.5|191982.5|192397.3|192055.3|192311.3|191969.3|11
1693947900000|2023-09-05 21:05:00|192461.6|192119.6|192446.7|192104.7|192461.6|192119.6|192445.1|192103.1|5
1693948200000|2023-09-05 21:10:00|192499.4|192157.4|192492.2|192150.2|192499.4|192157.4|192476.1|192134.1|8
1693948500000|2023-09-05 21:15:00|192539|192197|192548.4|192206.4|192548.4|192206.4|192539|192197|7
1693948800000|2023-09-05 21:20:00|192509.4|192167.4|192507.4|192165.4|192514.4|192172.4|192507.4|192165.4|12
1693949100000|2023-09-05 21:25:00|192514.1|192172.1|192511.9|192169.9|192514.1|192172.1|192504.9|192162.9|12
1693949400000|2023-09-05 21:30:00|192515.2|192173.2|192515|192173|192538.2|192196.2|192515|192173|4
1693949700000|2023-09-05 21:35:00|192537.5|192195.5|192535.6|192193.6|192537.5|192195.5|192535.5|192193.5|13
1693950000000|2023-09-05 21:40:00|192535.7|192193.7|192229.8|191887.8|192535.7|192193.7|192219.6|191877.6|175
1693950300000|2023-09-05 21:45:00|192232.1|191890.1|192259.3|191917.3|192259.3|191917.3|192186.8|191844.8|179
1693950600000|2023-09-05 21:50:00|192259.4|191917.4|192276.4|191934.4|192285.8|191943.8|192259.4|191917.4|62
1693950900000|2023-09-05 21:55:00|192276|191934|192233.3|191891.3|192279.1|191937.1|192209|191884.9|60
1693951200000|2023-09-05 22:00:00|192233.4|191891.4|192207.3|191865.3|192233.4|191891.4|192162.3|191820.3|166
1693951500000|2023-09-05 22:05:00|192207.4|191865.4|192207.3|191865.3|192214|191872|192160.8|191818.8|71
1693951800000|2023-09-05 22:10:00|192201.9|191859.9|192184.9|191842.9|192213.3|191871.3|192157.8|191815.8|67
1693952100000|2023-09-05 22:15:00|192184.8|191842.8|192170.4|191828.4|192210|191868|192134.4|191792.4|327
1693952400000|2023-09-05 22:20:00|192171.7|191829.7|192155.8|191813.8|192204.2|191862.2|192141.8|191799.8|337
1693952700000|2023-09-05 22:25:00|192156|191814|192166.4|191824.4|192200.8|191858.8|192140.3|191798.3|312
1693953000000|2023-09-05 22:30:00|192166.3|191824.3|192213|191871|192213.1|191871.1|192144.8|191802.8|318
1693953300000|2023-09-05 22:35:00|192213.1|191871.1|192181.1|191839.1|192213.1|191871.1|192167|191825|70
1693953600000|2023-09-05 22:40:00|192180.9|191838.9|192204.9|191862.9|192211.5|191869.5|192145.9|191803.9|103
1693953900000|2023-09-05 22:45:00|192205|191863|191985.1|191643.1|192206.4|191864.4|191963.6|191621.6|324
1693954200000|2023-09-05 22:50:00|191985.2|191643.2|192006.8|191664.8|192008.4|191666.4|191944.3|191602.3|58
1693954500000|2023-09-05 22:55:00|191983.5|191641.5|191953.1|191611.1|192015.6|191673.6|191933.8|191591.8|98
1693954800000|2023-09-05 23:00:00|191951.5|191609.5|191935.5|191593.5|191972.7|191630.7|191921.8|191579.8|367
1693955100000|2023-09-05 23:05:00|191935.6|191593.6|191928.4|191586.4|191947.7|191627.7|191924.8|191582.8|196
1693955400000|2023-09-05 23:10:00|191928.5|191586.5|191936.7|191614.3|191942.2|191617|191927.2|191585.2|92
1693955700000|2023-09-05 23:15:00|191931.2|191589.2|191933.1|191591.1|191939|191606|191926.8|191584.8|100
1693956000000|2023-09-05 23:20:00|191933.5|191591.5|191755.1|191494.8|191942|191601.3|191755.1|191477.6|259
1693956300000|2023-09-05 23:25:00|191755|191494.2|191937.6|191629.2|191949.4|191645.9|191736.4|191464.4|316
1693956600000|2023-09-05 23:30:00|191941.2|191629|191570.1|191319|191958.3|191697.2|191546.7|191296.2|461
1693956900000|2023-09-05 23:35:00|191569.6|191318.5|191731|191467.2|191762.5|191495.5|191545.4|191317.8|381
1693957200000|2023-09-05 23:40:00|191728.1|191465.4|191704|191500|191749.6|191511|191695.5|191459.5|133
1693957500000|2023-09-05 23:45:00|191727.3|191500.1|191696.6|191460|191739.3|191500.1|191689.8|191386.8|197
1693957800000|2023-09-05 23:50:00|191697.1|191459.3|191700.8|191469.6|191737|191469.6|191691.4|191409.6|145
1693958100000|2023-09-05 23:55:00|191700.3|191469.1|191699|191489.7|191728.2|191489.7|191698.2|191445.5|173
1693958400000|2023-09-06 00:00:00|191705.3|191475.3|191709.1|191492.2|191725.2|191547.1|191618.2|191446.8|645
1693958700000|2023-09-06 00:05:00|191705.7|191504.8|191679.1|191549.1|191728.5|191562.7|191658.5|191469.8|873
1693959000000|2023-09-06 00:10:00|191676|191546|191687.3|191557.3|191718|191564.6|191668.6|191511.6|643
1693959300000|2023-09-06 00:15:00|191687.2|191557.2|191678.4|191548.4|191699.8|191569.8|191660.6|191530.6|626
1693959600000|2023-09-06 00:20:00|191677.2|191547.2|191684.1|191554.1|191702.7|191572.7|191661.6|191531.6|570
1693959900000|2023-09-06 00:25:00|191683.5|191553.5|191737.9|191607.9|191740.6|191610.6|191676.2|191546.2|475
1693960200000|2023-09-06 00:30:00|191733.9|191603.9|191748.2|191618.2|191755.9|191625.9|191732.5|191602.5|353
1693960500000|2023-09-06 00:35:00|191748.5|191618.5|191809.3|191679.3|191817.8|191687.8|191738.7|191608.7|324
1693960800000|2023-09-06 00:40:00|191806.3|191676.3|191826.4|191696.4|191826.5|191696.5|191798.4|191668.4|399
1693961100000|2023-09-06 00:45:00|191823|191693|191982.4|191852.4|191994|191864|191821.9|191691.9|243
1693961400000|2023-09-06 00:50:00|191982.5|191852.5|191966.7|191836.7|191982.5|191852.5|191960.6|191830.6|297
1693961700000|2023-09-06 00:55:00|191958.9|191828.9|191980.8|191850.8|191995.4|191865.4|191919.8|191789.8|362
1693962000000|2023-09-06 01:00:00|191979.1|191849.1|191887.5|191757.5|191985.9|191855.9|191878|191748|621
1693962300000|2023-09-06 01:05:00|191886.8|191756.8|191855.4|191725.4|191892.9|191762.9|191830.6|191700.6|514
1693962600000|2023-09-06 01:10:00|191855.1|191725.1|191883.8|191679.9|191896.3|191738.3|191838.3|191675.2|717
1693962900000|2023-09-06 01:15:00|191882.2|191679.8|192031|191901|192088.8|191921.7|191842.1|191679.3|542
1693963200000|2023-09-06 01:20:00|192031.1|191901.1|191985.4|191855.4|192032.1|191902.1|191976.9|191846.9|1028
1693963500000|2023-09-06 01:25:00|191993|191863|192004.8|191874.8|192026.5|191896.5|191986.3|191856.3|364
1693963800000|2023-09-06 01:30:00|192003.9|191873.9|192038.5|191908.5|192071.1|191913|191977.5|191847.5|606
1693964100000|2023-09-06 01:35:00|192038.2|191908.2|192046|191916|192054.4|191924.4|192026.9|191896.9|376
1693964400000|2023-09-06 01:40:00|192046.1|191916.1|192051|191921|192067.1|191937.1|192029.3|191899.3|470
1693964700000|2023-09-06 01:45:00|192050.9|191920.9|192044.7|191914.7|192059.2|191929.2|192033.3|191903.3|471
1693965000000|2023-09-06 01:50:00|192041.9|191911.9|192097.6|191967.6|192101.8|191971.8|192033.2|191903.2|489
1693965300000|2023-09-06 01:55:00|192100|191970|192095.2|191965.2|192118.1|191988.1|192084.6|191954.6|498
1693965600000|2023-09-06 02:00:00|192095.7|191965.7|192098.4|191968.4|192111.3|191981.3|192083.8|191953.8|502
1693965900000|2023-09-06 02:05:00|192098.7|191968.7|192101.7|191971.7|192179.4|192049.4|192087.4|191957.4|599
1693966200000|2023-09-06 02:10:00|192100.5|191970.5|192052.2|191922.2|192113.2|191983.2|192052.2|191922.2|665
1693966500000|2023-09-06 02:15:00|192052.5|191922.5|192058.4|191928.4|192082.5|191952.5|192035.5|191905.5|776
1693966800000|2023-09-06 02:20:00|192058.3|191928.3|192058.4|191928.4|192069.7|191939.7|192036.6|191906.6|719
1693967100000|2023-09-06 02:25:00|192059|191929|191874.6|191744.6|192064|191934|191872.3|191742.3|604
1693967400000|2023-09-06 02:30:00|191873.7|191743.7|191860.7|191730.7|191912.9|191753.8|191851.1|191699.7|584
1693967700000|2023-09-06 02:35:00|191862.8|191732.8|191873.6|191743.6|191889.3|191759.3|191845.6|191715.6|690
1693968000000|2023-09-06 02:40:00|191872.7|191742.7|191842.2|191712.2|191885.2|191755.2|191840.7|191710.7|649
1693968300000|2023-09-06 02:45:00|191842.1|191712.1|191685.8|191555.8|191842.1|191712.1|191661.9|191531.9|698
1693968600000|2023-09-06 02:50:00|191686.4|191556.4|191683|191553|191715.8|191585.8|191673.8|191543.8|735
1693968900000|2023-09-06 02:55:00|191683.1|191553.1|191670|191540|191701.9|191571.9|191665.7|191535.7|617
1693969200000|2023-09-06 03:00:00|191673.4|191543.4|191983|191853|191983|191853|191671.7|191541.7|606
1693969500000|2023-09-06 03:05:00|191983.9|191853.9|191961.2|191831.2|191984.8|191854.8|191939.5|191809.5|845
1693969800000|2023-09-06 03:10:00|191961.1|191831.1|191959|191829|191976.7|191846.7|191921.9|191791.9|855
1693970100000|2023-09-06 03:15:00|191958.2|191828.2|191958.2|191828.2|191961.3|191831.3|191921.1|191791.1|745
1693970400000|2023-09-06 03:20:00|191958.1|191828.1|191959.7|191829.7|191982|191852|191945.5|191815.5|663
1693970700000|2023-09-06 03:25:00|191960.1|191830.1|191950.5|191820.5|191981|191851|191933.3|191803.3|671
1693971000000|2023-09-06 03:30:00|191948.3|191818.3|192023.9|191893.9|192024.1|191894.1|191938.6|191808.6|543
1693971300000|2023-09-06 03:35:00|192024.4|191894.4|191942.4|191812.4|192036.4|191906.4|191940.8|191810.8|689
1693971600000|2023-09-06 03:40:00|191943.9|191813.9|191883.6|191682|191944.6|191814.6|191838.6|191655.5|599
1693971900000|2023-09-06 03:45:00|191849.1|191719.1|191844|191714|191881.3|191740.6|191834.7|191676.5|524
1693972200000|2023-09-06 03:50:00|191840.9|191710.9|191840.4|191710.4|191854.4|191724.4|191823.7|191693.7|629
1693972500000|2023-09-06 03:55:00|191840.7|191710.7|191852.7|191722.7|191866.9|191736.9|191828.9|191698.9|507
1693972800000|2023-09-06 04:00:00|191852.6|191722.6|191847.2|191717.2|191853.2|191723.2|191830.1|191700.1|540
1693973100000|2023-09-06 04:05:00|191847.4|191717.4|191797.2|191588.3|191851.9|191721.9|191740|191570.9|629
1693973400000|2023-09-06 04:10:00|191795.6|191591.1|191767.7|191637.7|191807.5|191659.3|191742.8|191579.8|669
1693973700000|2023-09-06 04:15:00|191767.5|191637.5|191774.8|191644.8|191786.1|191656.1|191758.9|191628.9|489
1693974000000|2023-09-06 04:20:00|191775.1|191645.1|191755|191625|191782.5|191652.5|191740.3|191610.3|628
1693974300000|2023-09-06 04:25:00|191757.7|191627.7|191759.2|191629.2|191788.8|191658.8|191735.8|191605.8|709
1693974600000|2023-09-06 04:30:00|191758.9|191628.9|191728.6|191598.6|191766.2|191636.2|191704|191574|583
1693974900000|2023-09-06 04:35:00|191728.4|191598.4|191711.7|191581.7|191746.7|191616.7|191704.6|191574.6|490
1693975200000|2023-09-06 04:40:00|191711.3|191581.3|191719.9|191589.9|191741.2|191611.2|191701.7|191571.7|497
1693975500000|2023-09-06 04:45:00|191720.2|191590.2|191712.9|191582.9|191751.1|191621.1|191701.8|191571.8|529
1693975800000|2023-09-06 04:50:00|191720.5|191590.5|191712.1|191582.1|191772.2|191600.6|191700.4|191546|523
1693976100000|2023-09-06 04:55:00|191713.3|191583.3|191701.5|191571.5|191724.5|191594.5|191694.6|191564.6|423
1693976400000|2023-09-06 05:00:00|191701|191571|191697.9|191567.9|191719.7|191589.7|191682|191552|667
1693976700000|2023-09-06 05:05:00|191694.8|191564.8|191688.8|191558.8|191731.5|191601.5|191679.4|191549.4|933
1693977000000|2023-09-06 05:10:00|191688.7|191558.7|191688.6|191558.6|191708.6|191578.6|191670.8|191540.8|587
1693977300000|2023-09-06 05:15:00|191687.3|191557.3|191639.5|191509.5|191699.4|191569.4|191606.2|191476.2|569
1693977600000|2023-09-06 05:20:00|191640.8|191510.8|191628.8|191498.8|191653.2|191523.2|191623.1|191493.1|551
1693977900000|2023-09-06 05:25:00|191634|191504|191627.2|191497.2|191703.7|191573.7|191621.1|191491.1|537
1693978200000|2023-09-06 05:30:00|191627.8|191497.8|191553.3|191423.3|191644.6|191514.6|191537|191407|572
1693978500000|2023-09-06 05:35:00|191554.3|191424.3|191323.8|191193.8|191566.5|191436.5|191321.5|191191.5|650
1693978800000|2023-09-06 05:40:00|191325|191195|191329.7|191199.7|191346.6|191216.6|191318.9|191188.9|743
1693979100000|2023-09-06 05:45:00|191329.6|191199.6|191279.5|191149.5|191374.6|191244.6|191177.3|191047.3|636
1693979400000|2023-09-06 05:50:00|191278.8|191148.8|191176.5|191046.5|191285.6|191155.6|191110.5|190980.5|687
1693979700000|2023-09-06 05:55:00|191197.4|191067.4|191118.9|190988.9|191212.3|191082.3|191110.5|190980.5|707
1693980000000|2023-09-06 06:00:00|191119.2|190989.2|191612.7|191482.7|191616|191486|191107.5|190988.7|929
1693980300000|2023-09-06 06:05:00|191610.4|191480.4|191545.3|191415.3|191693.5|191568.1|191524.9|191394.9|930
1693980600000|2023-09-06 06:10:00|191540.5|191410.5|191756|191626|191825.6|191695.6|191531.3|191401.3|915
1693980900000|2023-09-06 06:15:00|191755.9|191625.9|191877.3|191787.3|191939.9|191849.9|191722.8|191592.8|789
1693981200000|2023-09-06 06:20:00|191873.6|191783.6|191567.4|191437.4|191895.5|191792.2|191520.9|191420.5|750
1693981500000|2023-09-06 06:25:00|191570.9|191440.9|191351.2|191221.2|191643|191513|191306.4|191176.4|814
1693981800000|2023-09-06 06:30:00|191344.8|191214.8|191647|191557|191766.4|191636.4|191322.3|191192.3|787
1693982100000|2023-09-06 06:35:00|191647.2|191557.2|191871.2|191781.2|191961.6|191831.6|191647.2|191557.2|734
1693982400000|2023-09-06 06:40:00|191846.4|191756.4|191828|191738|191922|191832|191771.8|191681.8|794
1693982700000|2023-09-06 06:45:00|191828.6|191738.6|191956.8|191866.8|191961.3|191871.3|191810|191720|698
1693983000000|2023-09-06 06:50:00|191956.5|191866.5|192035.2|191945.2|192088|191998|191900|191810|699
1693983300000|2023-09-06 06:55:00|192035.7|191945.7|192029.1|191939.1|192081.2|191991.2|191913.3|191823.3|733
1693983600000|2023-09-06 07:00:00|192029.9|191939.9|192381.5|192291.5|192402.8|192312.8|191973.8|191883.8|917
1693983900000|2023-09-06 07:05:00|192381.4|192291.4|192661.9|192571.9|192783.7|192693.7|192352.9|192262.9|910
1693984200000|2023-09-06 07:10:00|192661.5|192571.5|192825.4|192735.4|192870.4|192780.4|192605.2|192515.2|880
1693984500000|2023-09-06 07:15:00|192807.1|192717.1|192462.9|192372.9|192834.5|192744.5|192462.9|192372.9|930
1693984800000|2023-09-06 07:20:00|192462.7|192372.7|192257.6|192167.6|192469.6|192379.6|192257.6|192167.6|893
1693985100000|2023-09-06 07:25:00|192272.2|192182.2|192209.2|192119.2|192307.7|192217.7|192110.1|192020.1|810
1693985400000|2023-09-06 07:30:00|192220.2|192130.2|192219.2|192129.2|192291.7|192201.7|192113.9|192023.9|745
1693985700000|2023-09-06 07:35:00|192220|192130|192292.4|192202.4|192293.5|192203.5|192186.9|192096.9|730
1693986000000|2023-09-06 07:40:00|192293.3|192203.3|192623.1|192533.1|192698.1|192568.1|192292.3|192202.3|756
1693986300000|2023-09-06 07:45:00|192621.7|192531.7|192735.8|192645.8|192968.1|192870.6|192613.1|192523.1|769
1693986600000|2023-09-06 07:50:00|192735.9|192645.9|192921.1|192831.1|192921.4|192831.4|192695|192605|802
1693986900000|2023-09-06 07:55:00|192922.8|192832.8|193221.4|193131.4|193252.8|193162.8|192921.8|192831.8|806
1693987200000|2023-09-06 08:00:00|193220.4|193130.4|193205.9|193075.9|193421.7|193331.7|193205.8|193075.8|810
1693987500000|2023-09-06 08:05:00|193182.7|193092.7|193038.7|192908.7|193190.9|193100.9|192808.5|192718.5|692
1693987800000|2023-09-06 08:10:00|193040|192910|192846.5|192716.5|193073.2|192983.2|192840.8|192714.7|730
1693988100000|2023-09-06 08:15:00|192850.1|192720.1|192861.9|192731.9|192965.1|192875.1|192765.1|192675.1|825
1693988400000|2023-09-06 08:20:00|192862|192732|192741.8|192651.8|192862.1|192768.7|192567.7|192477.7|810
1693988700000|2023-09-06 08:25:00|192740.3|192650.3|192627.9|192497.9|192766.5|192676.5|192621.5|192491.5|705
1693989000000|2023-09-06 08:30:00|192625.7|192495.7|192555.8|192465.8|192692.6|192602.6|192554|192434.4|777
1693989300000|2023-09-06 08:35:00|192556.4|192466.4|192421.9|192331.9|192592.2|192502.2|192380.1|192290.1|760
1693989600000|2023-09-06 08:40:00|192421.8|192331.8|192362.1|192272.1|192513.8|192383.8|192259.7|192169.7|678
1693989900000|2023-09-06 08:45:00|192363.7|192273.7|192371|192281|192455.5|192365.5|192341.8|192251.8|630
1693990200000|2023-09-06 08:50:00|192370.6|192280.6|192466.8|192376.8|192476.7|192386.7|192306.2|192216.2|721
1693990500000|2023-09-06 08:55:00|192466.9|192376.9|192669.3|192579.3|192677.1|192587.1|192355|192265|672
1693990800000|2023-09-06 09:00:00|192672.1|192582.1|192843|192753|192960.8|192870.8|192630.7|192540.7|798
1693991100000|2023-09-06 09:05:00|192843.1|192753.1|192947.6|192857.6|192962.7|192872.7|192839.8|192749.8|748
1693991400000|2023-09-06 09:10:00|192948|192858|193079.5|192989.5|193123.2|193033.2|192947.7|192857.7|890
1693991700000|2023-09-06 09:15:00|193080.4|192990.4|193119.1|192989.1|193252.4|193162.4|192953|192863|776
1693992000000|2023-09-06 09:20:00|193119.2|192989.2|193183.7|193093.7|193294|193174.2|193106.3|192986.4|686
1693992300000|2023-09-06 09:25:00|193184.4|193094.4|193011.1|192881.1|193279.4|193168|192994.6|192864.6|778
1693992600000|2023-09-06 09:30:00|193004|192874|193100.9|192970.9|193139.3|193009.3|192946.4|192835.6|699
1693992900000|2023-09-06 09:35:00|193096.5|192966.5|192758.8|192668.8|193096.5|192999.6|192754.1|192642.6|744
1693993200000|2023-09-06 09:40:00|192758.1|192668.1|192828.4|192738.4|192913|192823|192744.3|192654.3|701
1693993500000|2023-09-06 09:45:00|192828.8|192738.8|192687.1|192597.1|192835.6|192745.6|192663.9|192573.9|570
1693993800000|2023-09-06 09:50:00|192687.2|192597.2|192640.8|192550.8|192704|192614|192568.4|192478.4|633
1693994100000|2023-09-06 09:55:00|192609.8|192519.8|192493|192403|192615.1|192525.1|192461.7|192371.7|726
1693994400000|2023-09-06 10:00:00|192492.8|192402.8|192420.5|192330.5|192539.2|192449.2|192374.5|192284.5|787
1693994700000|2023-09-06 10:05:00|192424.5|192334.5|192249.1|192119.1|192427.8|192337.8|192169.4|192079.4|702
1693995000000|2023-09-06 10:10:00|192254.8|192124.8|192252.3|192122.3|192269.1|192150.8|192191.3|192061.3|758
1693995300000|2023-09-06 10:15:00|192252.1|192122.1|192508.2|192378.2|192530.7|192400.7|192225.5|192122.1|777
1693995600000|2023-09-06 10:20:00|192504.1|192374.1|192554.3|192464.3|192771|192641|192504.1|192374.1|702
1693995900000|2023-09-06 10:25:00|192556.8|192466.8|192432.7|192342.7|192557|192467|192342.8|192252.8|707
1693996200000|2023-09-06 10:30:00|192431.5|192341.5|192410|192320|192599.1|192509.1|192362.3|192272.3|806
1693996500000|2023-09-06 10:35:00|192410.2|192320.2|192439.3|192349.3|192587.4|192497.4|192410.2|192292.6|670
1693996800000|2023-09-06 10:40:00|192439.5|192349.5|192250.8|192160.8|192458.9|192368.9|192186.8|192096.8|609
1693997100000|2023-09-06 10:45:00|192251.5|192161.5|192444.7|192354.7|192445.1|192355.1|192243.5|192153.5|598
1693997400000|2023-09-06 10:50:00|192445|192355|192438.2|192348.2|192449.7|192359.7|192332.7|192242.7|650
1693997700000|2023-09-06 10:55:00|192438.3|192348.3|192431.5|192341.5|192448.3|192358.3|192401.3|192276.1|537
1693998000000|2023-09-06 11:00:00|192432.5|192342.5|192605.2|192475.2|192605.3|192475.3|192318|192228|779
1693998300000|2023-09-06 11:05:00|192605.3|192475.3|192655.4|192565.4|192659.2|192569.2|192462.5|192372.5|808
1693998600000|2023-09-06 11:10:00|192656.3|192566.3|192564.4|192434.4|192662.9|192572.9|192461.8|192371.8|759
1693998900000|2023-09-06 11:15:00|192564.3|192434.3|192597.9|192467.9|192620.6|192490.6|192544.2|192414.2|854
1693999200000|2023-09-06 11:20:00|192598.1|192468.1|192696.9|192606.9|192737.9|192610.7|192591.1|192461.1|789
1693999500000|2023-09-06 11:25:00|192696.4|192606.4|192565.7|192475.7|192788.5|192698.5|192515.3|192425.3|714
1693999800000|2023-09-06 11:30:00|192565.5|192475.5|192617.9|192487.9|192745.1|192655.1|192554.7|192464.7|787
1694000100000|2023-09-06 11:35:00|192617.8|192487.8|192607.7|192477.7|192681.4|192591.4|192593.3|192463.3|793
1694000400000|2023-09-06 11:40:00|192608.5|192478.5|192791.9|192661.9|192792.7|192662.7|192608.5|192478.5|738
1694000700000|2023-09-06 11:45:00|192792.3|192662.3|192754.5|192664.5|192819.1|192721.1|192703.5|192613.5|749
1694001000000|2023-09-06 11:50:00|192752.9|192662.9|192687.6|192597.6|192911.5|192821.5|192684.9|192594.9|759
1694001300000|2023-09-06 11:55:00|192688.8|192598.8|192575.2|192445.2|192775.2|192685.2|192541.3|192430|909
1694001600000|2023-09-06 12:00:00|192576.9|192446.9|192587.7|192497.7|192685.1|192595.1|192523.2|192426.9|936
1694001900000|2023-09-06 12:05:00|192586.9|192496.9|192421.1|192331.1|192643.1|192553.1|192382|192292|852
1694002200000|2023-09-06 12:10:00|192422.5|192332.5|192704.1|192614.1|192711.4|192621.4|192422.5|192332.5|673
1694002500000|2023-09-06 12:15:00|192704|192614|192809.2|192719.2|192835.4|192745.4|192598.6|192508.6|781
1694002800000|2023-09-06 12:20:00|192808.8|192718.8|192983.4|192893.4|193032|192903.1|192747.6|192657.6|955
1694003100000|2023-09-06 12:25:00|192981|192891|192927.2|192797.2|192981.5|192891.5|192821.9|192731.9|818
1694003400000|2023-09-06 12:30:00|192934|192804|192867.7|192777.7|192944.3|192820.5|192740.8|192648.2|766
1694003700000|2023-09-06 12:35:00|192867.8|192777.8|192831.6|192701.6|192877.7|192787.7|192790.3|192692.1|702
1694004000000|2023-09-06 12:40:00|192832.1|192702.1|192823|192693|192886|192782.5|192782.9|192686.1|828
1694004300000|2023-09-06 12:45:00|192822.4|192692.4|192836|192746|192838.1|192746.8|192753.4|192663.4|912
1694004600000|2023-09-06 12:50:00|192836.8|192746.8|192891.9|192801.9|192938.6|192848.6|192793.2|192703.2|816
1694004900000|2023-09-06 12:55:00|192892.1|192802.1|192877.4|192787.4|192980.6|192890.6|192844.2|192754.2|809
1694005200000|2023-09-06 13:00:00|192876.5|192786.5|193022.4|192932.4|193140|193021.1|192874.9|192784.9|772
1694005500000|2023-09-06 13:05:00|193021.6|192931.6|193005.7|192875.7|193198.8|193108.8|192969.8|192858.9|970
1694005800000|2023-09-06 13:10:00|193010.2|192880.2|193205.6|193115.6|193390.4|193273.8|192972.4|192842.4|892
1694006100000|2023-09-06 13:15:00|193204.2|193114.2|193262.5|193172.5|193305.8|193215.8|193204.2|193114.2|837
1694006400000|2023-09-06 13:20:00|193262.7|193172.7|193287.3|193197.3|193314.1|193224.1|193177.1|193087.1|908
1694006700000|2023-09-06 13:25:00|193286.1|193196.1|193220.9|193090.9|193303.4|193213.4|193118.9|192988.9|906
1694007000000|2023-09-06 13:30:00|193221.1|193091.1|193019.4|192929.4|193352.8|193262.8|193019.4|192929.4|970
1694007300000|2023-09-06 13:35:00|193020.2|192930.2|192834.5|192744.5|193080.9|192950.9|192683.7|192593.7|1044
1694007600000|2023-09-06 13:40:00|192833.7|192743.7|192796.9|192666.9|192888.3|192798.3|192680.4|192590.4|975
1694007900000|2023-09-06 13:45:00|192809.2|192679.2|192597.1|192507.1|192812.6|192682.6|192443.9|192329.8|1005
1694008200000|2023-09-06 13:50:00|192598.2|192508.2|192426.7|192336.7|192643.3|192553.3|192406|192316|1015
1694008500000|2023-09-06 13:55:00|192426.3|192336.3|192687.7|192345.7|192687.7|192508.5|192394.5|192255.3|1007
1694008800000|2023-09-06 14:00:00|192665|192323|193080.4|192950.4|193309.4|193113.4|192471.7|192129.7|1046
1694009100000|2023-09-06 14:05:00|193080.3|192950.3|192733.5|192643.5|193089.3|192959.3|192701.5|192591|1024
1694009400000|2023-09-06 14:10:00|192733|192643|192425.6|192335.6|192866.1|192776.1|192398.9|192308.9|1078
1694009700000|2023-09-06 14:15:00|192426.2|192336.2|192228.9|192138.9|192532.6|192402.6|192228.9|192138.9|1070
1694010000000|2023-09-06 14:20:00|192221.5|192131.5|192659.9|192569.9|192661.9|192571.9|192204.2|192114.2|976
1694010300000|2023-09-06 14:25:00|192658.6|192568.6|192783.8|192693.8|192812.1|192700.8|192629.5|192539.5|939
1694010600000|2023-09-06 14:30:00|192785.3|192695.3|192750.5|192660.5|192835.4|192745.4|192655|192565|911
1694010900000|2023-09-06 14:35:00|192745|192655|192671.6|192581.6|192745|192655|192567.9|192477.9|882
1694011200000|2023-09-06 14:40:00|192672.2|192582.2|192651.7|192561.7|192729.9|192639.9|192599.7|192509.7|813
1694011500000|2023-09-06 14:45:00|192651.5|192561.5|192611.9|192521.9|192792.5|192702.5|192611.8|192521.8|824
1694011800000|2023-09-06 14:50:00|192610|192520|192595.9|192505.9|192673.6|192583.6|192559.6|192469.6|868
1694012100000|2023-09-06 14:55:00|192594.7|192504.7|192512.2|192422.2|192684.7|192594.7|192499.9|192409.9|876
1694012400000|2023-09-06 15:00:00|192512.8|192422.8|192293.1|192203.1|192604.1|192514.1|192272.3|192182.3|853
1694012700000|2023-09-06 15:05:00|192293.7|192203.7|192429.2|192339.2|192432.7|192342.7|192202|192112|672
1694013000000|2023-09-06 15:10:00|192430.6|192340.6|192606.6|192516.6|192656.3|192566.3|192424.2|192334.2|798
1694013300000|2023-09-06 15:15:00|192606.5|192516.5|192342.6|192252.6|192626.4|192536.4|192342.6|192252.6|745
1694013600000|2023-09-06 15:20:00|192338.4|192248.4|192265.1|192175.1|192343.5|192253.5|192203.8|192113.8|627
1694013900000|2023-09-06 15:25:00|192264.1|192174.1|192283.5|192193.5|192287.2|192197.2|192106.9|192016.9|708
1694014200000|2023-09-06 15:30:00|192286.1|192196.1|192333.6|192243.6|192408.9|192318.9|192265.7|192175.7|716
1694014500000|2023-09-06 15:35:00|192333.7|192243.7|192401|192311|192409.5|192319.5|192317.3|192216.8|708
1694014800000|2023-09-06 15:40:00|192400.5|192310.5|192218.9|192128.9|192414.8|192324.8|192186.6|192096.6|759
1694015100000|2023-09-06 15:45:00|192219.4|192129.4|192213|192123|192242.9|192152.9|192204.7|192114.7|405
1694015400000|2023-09-06 15:50:00|192213.1|192123.1|192233.5|192143.5|192235.8|192145.8|192174.1|192084.1|518
1694015700000|2023-09-06 15:55:00|192233.8|192143.8|192225.8|192135.8|192239.3|192149.3|192171.6|192081.6|543
1694016000000|2023-09-06 16:00:00|192228.4|192138.4|192148.6|192058.6|192243.6|192153.6|192146.3|192056.3|735
1694016300000|2023-09-06 16:05:00|192149|192059|192210.5|192120.5|192218.6|192128.6|192144.7|192054.7|725
1694016600000|2023-09-06 16:10:00|192211.4|192121.4|192110.1|192020.1|192235.3|192145.3|192110.1|192020.1|691
1694016900000|2023-09-06 16:15:00|192110.2|192020.2|192107.5|192017.5|192117.4|192027.4|192100.9|192010.9|653
1694017200000|2023-09-06 16:20:00|192107.1|192017.1|192104.3|192014.3|192116.6|192026.6|192098.3|192008.3|591
1694017500000|2023-09-06 16:25:00|192104.4|192014.4|192158.4|192068.4|192168|192078|192099.7|192009.7|536
1694017800000|2023-09-06 16:30:00|192160|192070|192352.8|192262.8|192368|192278|192159.3|192069.3|623
1694018100000|2023-09-06 16:35:00|192352.1|192262.1|192417.4|192327.4|192423.5|192333.5|192350.5|192260.5|627
1694018400000|2023-09-06 16:40:00|192417.6|192327.6|192435.5|192345.5|192461.1|192371.1|192411.9|192321.9|659
1694018700000|2023-09-06 16:45:00|192435.6|192345.6|192422.3|192332.3|192458.3|192368.3|192421.9|192331.9|615
1694019000000|2023-09-06 16:50:00|192421.9|192331.9|192419.9|192289.9|192437.8|192336.3|192383.8|192274.1|552
1694019300000|2023-09-06 16:55:00|192419.8|192289.8|192418.6|192288.6|192433.9|192303.9|192407.8|192277.8|684
1694019600000|2023-09-06 17:00:00|192418.7|192288.7|192410.4|192280.4|192446.2|192316.2|192403.6|192273.6|532
1694019900000|2023-09-06 17:05:00|192410.8|192280.8|192406.1|192276.1|192423.9|192293.9|192400.3|192270.3|481
1694020200000|2023-09-06 17:10:00|192405.9|192275.9|192404.9|192274.9|192419.8|192289.8|192398.3|192268.3|375
1694020500000|2023-09-06 17:15:00|192404.8|192274.8|192268.7|192138.7|192409.7|192279.7|192251.4|192121.4|483
1694020800000|2023-09-06 17:20:00|192268.5|192138.5|192268.2|192138.2|192280.5|192150.5|192246.1|192116.1|674
1694021100000|2023-09-06 17:25:00|192268.1|192138.1|192271.8|192141.8|192282.2|192152.2|192260|192130|655
1694021400000|2023-09-06 17:30:00|192271.9|192141.9|192307.7|192217.7|192327.1|192237.1|192244.3|192124.8|705
1694021700000|2023-09-06 17:35:00|192308|192218|192216.4|192086.4|192313.6|192223.6|192215.9|192085.9|516
1694022000000|2023-09-06 17:40:00|192217.7|192087.7|192243.9|192113.9|192268.7|192138.7|192190.5|192060.5|564
1694022300000|2023-09-06 17:45:00|192243.8|192113.8|192233.5|192103.5|192271.2|192141.2|192227.6|192097.6|532
1694022600000|2023-09-06 17:50:00|192232.6|192102.6|192264.2|192134.2|192270.2|192140.2|192224.8|192094.8|377
1694022900000|2023-09-06 17:55:00|192264.9|192134.9|192259.2|192129.2|192281.2|192151.2|192244.8|192114.8|574
1694023200000|2023-09-06 18:00:00|192256.3|192126.3|192258.6|192168.6|192279.3|192175.9|192243.8|192113.8|708
1694023500000|2023-09-06 18:05:00|192259.9|192169.9|192239.3|192149.3|192273.5|192183.5|192239.3|192149.3|385
1694023800000|2023-09-06 18:10:00|192239.5|192149.5|192272.5|192142.5|192272.5|192175.5|192233.2|192139|552
1694024100000|2023-09-06 18:15:00|192272.7|192142.7|192366.2|192236.2|192376.8|192260.9|192265.6|192137.1|408
1694024400000|2023-09-06 18:20:00|192366.1|192236.1|192404.5|192274.5|192408.6|192278.6|192364.6|192234.6|557
1694024700000|2023-09-06 18:25:00|192404.6|192274.6|192347.5|192217.5|192404.6|192274.6|192324.6|192194.6|768
1694025000000|2023-09-06 18:30:00|192350.2|192220.2|192316.2|192186.2|192351.5|192221.5|192311|192181|648
1694025300000|2023-09-06 18:35:00|192314.7|192184.7|192317.2|192187.2|192326|192196|192285.5|192155.5|605
1694025600000|2023-09-06 18:40:00|192317.1|192187.1|192305.4|192175.4|192332|192202|192303.8|192173.8|690
1694025900000|2023-09-06 18:45:00|192305.3|192175.3|192333.5|192203.5|192334.5|192204.5|192300|192170|647
1694026200000|2023-09-06 18:50:00|192333.6|192203.6|192316.7|192186.7|192335.3|192205.3|192307.6|192177.6|339
1694026500000|2023-09-06 18:55:00|192316.3|192186.3|192398.6|192268.6|192433.3|192303.3|192311.6|192181.6|606
1694026800000|2023-09-06 19:00:00|192387.3|192257.3|192309.2|192179.2|192387.3|192257.3|192309.2|192179.2|512
1694027100000|2023-09-06 19:05:00|192309.5|192179.5|192295.7|192165.7|192336|192206|192285.3|192155.3|563
1694027400000|2023-09-06 19:10:00|192296.4|192166.4|192263.7|192133.7|192333.4|192203.4|192261.4|192131.4|610
1694027700000|2023-09-06 19:15:00|192264|192134|192238.7|192108.7|192264.1|192134.1|192238|192108|465
1694028000000|2023-09-06 19:20:00|192238.5|192108.5|192161.8|192031.8|192238.5|192108.5|192161.4|192031.4|504
1694028300000|2023-09-06 19:25:00|192162|192032|192158.8|192028.8|192171.4|192041.4|192134.6|192004.6|676
1694028600000|2023-09-06 19:30:00|192156|192026|192147.2|192017.2|192174.6|192044.6|192145.8|192015.8|707
1694028900000|2023-09-06 19:35:00|192147.3|192017.3|192086.3|191996.3|192150.2|192020.2|192081.7|191956|359
1694029200000|2023-09-06 19:40:00|192084.2|191994.2|192079.3|191989.3|192091.2|192001.2|192078.1|191988.1|325
1694029500000|2023-09-06 19:45:00|192079.2|191989.2|192067.8|191977.8|192083|191993|192066.2|191976.2|322
1694029800000|2023-09-06 19:50:00|192067.1|191977.1|192134.1|192004.1|192138|192032.7|192063.6|191973.6|484
1694030100000|2023-09-06 19:55:00|192134.6|192004.6|192025|191895|192134.6|192004.6|191969|191854.6|322
1694030400000|2023-09-06 20:00:00|192025.1|191895.1|192023.8|191893.8|192037.7|191907.7|192015.6|191885.6|235
1694030700000|2023-09-06 20:05:00|192023.9|191893.9|192040.5|191910.5|192048.3|191918.3|192018.9|191888.9|132
1694031000000|2023-09-06 20:10:00|192045.5|191915.5|192034.8|191904.8|192070.2|191940.2|192032.4|191902.4|219
1694031300000|2023-09-06 20:15:00|192035.3|191905.3|192062.3|191932.3|192062.9|191932.9|192034.4|191904.4|283
1694031600000|2023-09-06 20:20:00|192062.2|191932.2|192059.6|191929.6|192064.7|191934.7|192049.3|191919.3|278
1694031900000|2023-09-06 20:25:00|192061.7|191931.7|192040.1|191910.1|192064.2|191934.2|192025.3|191895.3|389
1694032200000|2023-09-06 20:30:00|192033|191903|192047.8|191917.8|192050.7|191920.7|192033|191903|320
1694032500000|2023-09-06 20:35:00|192047.7|191917.7|192041.9|191911.9|192050.2|191920.2|192031.4|191901.4|444
1694032800000|2023-09-06 20:40:00|192017|191887|191993.9|191863.9|192017|191887|191968.7|191860.4|150
1694033100000|2023-09-06 20:45:00|191994|191864|191974.4|191884.4|192003.5|191884.4|191969.8|191858|89
1694033400000|2023-09-06 20:50:00|191974.9|191884.9|191990.9|191860.9|192005.5|191884.9|191974.9|191858.9|219
1694033700000|2023-09-06 20:55:00|191998.9|191868.9|192168|191826|192244.6|191902.6|191980.3|191806.3|244
1694034000000|2023-09-06 21:00:00|192167.9|191825.9|192270.7|191928.7|192283.9|191941.9|192167.9|191825.9|12
1694035200000|2023-09-06 21:20:00|192399.2|192057.2|192439.1|192097.1|192439.4|192097.4|192399.2|192057.2|9
1694035500000|2023-09-06 21:25:00|192439.2|192097.2|192372.7|192030.7|192439.2|192097.2|192372.7|192030.7|3
1694035800000|2023-09-06 21:30:00|192383.5|192041.5|192347.3|192005.3|192393.8|192051.8|192347.3|192005.3|27
1694036100000|2023-09-06 21:35:00|192345.2|192003.2|192353.2|192011.2|192353.2|192011.2|192337.9|191995.9|4
1694037300000|2023-09-06 21:55:00|192365|192023|192376.3|192034.3|192383.1|192041.1|192356.1|192014.1|32
1694037600000|2023-09-06 22:00:00|192376.4|192034.4|192290.3|191948.3|192408.9|192066.9|192258.4|191916.4|238
1694037900000|2023-09-06 22:05:00|192290.8|191948.8|192310.5|191968.5|192342.2|192000.2|192261.6|191919.6|74
1694038200000|2023-09-06 22:10:00|192310.8|191968.8|192340.1|191998.1|192342.5|192000.5|192309|191967|75
1694038500000|2023-09-06 22:15:00|192340.8|191998.8|192319.3|191977.3|192346|192004|192298.7|191956.7|99
1694038800000|2023-09-06 22:20:00|192319|191977|192358.4|192016.4|192362.4|192020.4|192302.2|191960.2|138
1694039100000|2023-09-06 22:25:00|192358.7|192016.7|192343.8|192001.8|192368.4|192026.4|192323.3|191981.3|105
1694039400000|2023-09-06 22:30:00|192323.9|191981.9|192361.1|192019.1|192365.5|192023.5|192323.9|191981.9|58
1694039700000|2023-09-06 22:35:00|192351.8|192009.8|192344.7|192002.7|192366.1|192024.1|192342.8|192000.8|87
1694040000000|2023-09-06 22:40:00|192344.4|192002.4|192353.2|192011.2|192364.9|192022.9|192322|191980|71
1694040300000|2023-09-06 22:45:00|192359.7|192017.7|192366.2|192024.2|192366.5|192024.5|192345.3|192003.3|81
1694040600000|2023-09-06 22:50:00|192354.6|192012.6|192346.3|192004.3|192369.9|192027.9|192328.2|191986.2|451
1694040900000|2023-09-06 22:55:00|192346.9|192004.9|192343.6|192001.6|192353.8|192011.8|192334.4|191992.4|781
1694041200000|2023-09-06 23:00:00|192347.5|192005.5|192366.2|192024.2|192393.5|192051.5|192326.3|191984.3|223
1694041500000|2023-09-06 23:05:00|192366.8|192024.8|192358.4|192016.4|192382.3|192040.3|192338|191996|368
1694041800000|2023-09-06 23:10:00|192358.5|192016.5|192371.1|192029.1|192380.6|192038.6|192346.5|192004.5|217
1694042100000|2023-09-06 23:15:00|192356.8|192014.8|192327.4|191985.4|192376.9|192034.9|192327.3|191985.3|129
1694042400000|2023-09-06 23:20:00|192327.1|191985.1|192350.7|192008.7|192352.4|192010.4|192327.1|191985.1|61
1694042700000|2023-09-06 23:25:00|192350.6|192008.6|192334.6|191992.6|192351.4|192009.4|192321.5|191979.5|73
1694043000000|2023-09-06 23:30:00|192334.9|191992.9|192318.1|191976.1|192347.4|192005.4|192317.8|191975.8|88
1694043300000|2023-09-06 23:35:00|192318|191976|192318.2|191976.2|192349.4|192007.4|192303.7|191961.7|94
1694043600000|2023-09-06 23:40:00|192330.7|191988.7|192338.9|191996.9|192344.3|192002.3|192329.3|191987.3|98
1694043900000|2023-09-06 23:45:00|192338.5|191996.5|192319.1|191977.1|192339.4|191997.4|192292.6|191950.6|187
1694044200000|2023-09-06 23:50:00|192309.5|191967.5|192328.3|191986.3|192340.6|191998.6|192298.7|191956.7|184
1694044500000|2023-09-06 23:55:00|192334|191992|192315.2|191973.2|192344.7|192002.7|192315.2|191973.2|95
1694044800000|2023-09-07 00:00:00|192330|191988|192156.2|191934.2|192330.1|192011.1|192085.3|191855.4|275
1694045100000|2023-09-07 00:05:00|192155.1|191931.5|192179.7|191977.6|192193.2|192022.3|192102.3|191915|175
1694045400000|2023-09-07 00:10:00|192179.5|191977.5|192318.1|192104.7|192337.9|192137.3|192142.2|191970.2|258
1694045700000|2023-09-07 00:15:00|192281.7|192151.7|192319.8|192189.8|192374.5|192193.5|192281.7|192098.4|130
1694046000000|2023-09-07 00:20:00|192319.9|192189.9|192302.9|192172.9|192352.3|192222.1|192302.9|192128.5|166
1694046300000|2023-09-07 00:25:00|192303|192173|192304|192174|192316.5|192186.5|192299.7|192169.7|123
1694046600000|2023-09-07 00:30:00|192304.2|192174.2|192351.9|192144.4|192370.9|192183.5|192296.4|192113.6|178
1694046900000|2023-09-07 00:35:00|192351.7|192144.2|192329|192199|192380.2|192199.1|192308.7|192118.9|139
1694047200000|2023-09-07 00:40:00|192329.2|192199.2|192314.1|192184.1|192381.4|192204.9|192300.9|192121.6|172
1694047500000|2023-09-07 00:45:00|192314.4|192184.4|192325.6|192195.6|192369.6|192198.1|192314.4|192137.6|132
1694047800000|2023-09-07 00:50:00|192325.7|192195.7|192365.5|192159.1|192373.1|192202.7|192319.2|192121.2|233
1694048100000|2023-09-07 00:55:00|192365.4|192159|192329.8|192199.8|192375.4|192203|192321.1|192125.1|184
1694048400000|2023-09-07 01:00:00|192330.1|192200.1|192319.4|192189.4|192365.8|192200.1|192315.1|192149.9|212
1694048700000|2023-09-07 01:05:00|192319.1|192189.1|192106|191976|192360.9|192189.2|192104.1|191906.7|293
1694049000000|2023-09-07 01:10:00|192107.9|191977.9|192091.9|191961.9|192146.4|191980|192077.8|191893.6|243
1694049300000|2023-09-07 01:15:00|192092|191962|192065.5|191935.5|192115.7|191965.9|192064.2|191906.8|225
1694049600000|2023-09-07 01:20:00|192065.3|191935.3|192070.6|191940.6|192100.8|191945.3|192055.2|191897.7|197
1694049900000|2023-09-07 01:25:00|192070.1|191940.1|192070.2|191940.2|192073.3|191943.3|192059.1|191929.1|167
1694050200000|2023-09-07 01:30:00|192070.3|191940.3|192101|191895.6|192103.5|191949.2|192056.2|191889.5|250
1694050500000|2023-09-07 01:35:00|192099.9|191894.6|192064.6|191934.6|192117.5|191946.8|192054.4|191887.7|317
1694050800000|2023-09-07 01:40:00|192064.8|191934.8|192065.3|191935.3|192098.9|191941.5|192058.3|191894.7|194
1694051100000|2023-09-07 01:45:00|192065.2|191935.2|192061|191931|192065.4|191935.4|192051.7|191921.7|225
1694051400000|2023-09-07 01:50:00|192061.6|191931.6|192074.1|191870|192076.8|191940.1|192031.5|191865.4|247
1694051700000|2023-09-07 01:55:00|192074.2|191870.1|192047.4|191917.4|192074.6|191934.8|192037.8|191870.1|219
1694052000000|2023-09-07 02:00:00|192048|191918|192123.5|191892.2|192142.8|191919.8|192014.2|191793.3|425
1694052300000|2023-09-07 02:05:00|192102.7|191868.9|192057.3|191927.3|192114.3|191931.8|192019.3|191863|353
1694052600000|2023-09-07 02:10:00|192056.9|191926.9|192056.3|191926.3|192122.5|191933.7|192051.5|191897.9|209
1694052900000|2023-09-07 02:15:00|192057.5|191927.5|192195.7|191968.5|192199|191973.5|192026.4|191851.6|594
1694053200000|2023-09-07 02:20:00|192195.6|191968.6|192116.1|191986.1|192195.6|192034.4|192107.2|191951.3|291
1694053500000|2023-09-07 02:25:00|192116.3|191986.3|192052.8|191922.8|192133|192003|192048.5|191899.2|220
1694053800000|2023-09-07 02:30:00|192058.9|191928.9|192062.6|191932.6|192100.7|191933.2|192049.7|191897.7|159
1694054100000|2023-09-07 02:35:00|192062.5|191932.5|192111.5|191981.5|192155.5|192005.9|192062.5|191922.4|447
1694054400000|2023-09-07 02:40:00|192111.7|191981.7|192048.2|191918.2|192117.6|191987.6|192045.8|191915.8|172
1694054700000|2023-09-07 02:45:00|192048|191918|192067.8|191937.8|192086|191956|191998.4|191868.4|388
1694055000000|2023-09-07 02:50:00|192069.3|191939.3|192047.9|191917.9|192090|191960|192040.4|191910.4|251
1694055300000|2023-09-07 02:55:00|192048.1|191918.1|192046.8|191916.8|192050.7|191920.7|192041.2|191911.2|104
1694055600000|2023-09-07 03:00:00|192047|191917|192041.3|191911.3|192053.9|191923.9|191993.8|191863.8|343
1694055900000|2023-09-07 03:05:00|192041.5|191911.5|192045|191915|192090.5|191959.9|192018.1|191883.2|381
1694056200000|2023-09-07 03:10:00|192044.9|191914.9|192073.6|191943.6|192095.2|191965.2|192031.4|191901.4|519
1694056500000|2023-09-07 03:15:00|192073.3|191943.3|192071.1|191941.1|192078.2|191948.2|192057.3|191927.3|194
1694056800000|2023-09-07 03:20:00|192071.2|191941.2|192086.5|191956.5|192100.5|191970.5|192061.2|191931.2|124
1694057100000|2023-09-07 03:25:00|192094.2|191964.2|192105|191975|192130.6|192000.6|192071.5|191941.5|346
1694057400000|2023-09-07 03:30:00|192106|191976|192097|191967|192110.6|191980.6|192090.4|191960.4|161
1694057700000|2023-09-07 03:35:00|192097.1|191967.1|192114.9|191984.9|192117.6|191987.6|192093|191963|133
1694058000000|2023-09-07 03:40:00|192099.6|191969.6|192016.7|191886.7|192116.5|191986.5|191984.4|191854.4|321
1694058300000|2023-09-07 03:45:00|192016.8|191886.8|192021.5|191891.5|192025.8|191895.8|192013.4|191883.4|138
1694058600000|2023-09-07 03:50:00|192021.6|191891.6|192070|191863.9|192074.8|191914.7|192017|191856|134
1694058900000|2023-09-07 03:55:00|192071|191865.7|192034.7|191904.7|192075.6|191909.5|192025.6|191863.7|214
1694059200000|2023-09-07 04:00:00|192034.9|191904.9|192036|191906|192068.3|191915.9|192029.5|191867.5|230
1694059500000|2023-09-07 04:05:00|192038|191908|192090.5|191888|192123.2|191964|192026.2|191861.6|319
1694059800000|2023-09-07 04:10:00|192056.5|191926.5|192053.9|191923.9|192129.7|191958.5|192051.1|191885.2|459
1694060100000|2023-09-07 04:15:00|192055.1|191925.1|192059.2|191929.2|192101.5|191932.1|192050.3|191888.5|211
1694060400000|2023-09-07 04:20:00|192058.4|191928.4|192057.2|191927.2|192059.7|191929.7|192042.4|191912.4|207
1694060700000|2023-09-07 04:25:00|192056.9|191926.9|192095.4|191965.4|192125|191972.7|192055.4|191906.2|271
1694061000000|2023-09-07 04:30:00|192086.9|191956.9|192248.2|192118.2|192303.3|192164.5|192086.9|191922.7|289
1694061300000|2023-09-07 04:35:00|192248.6|192118.6|192238|192108|192280.4|192120.3|192231.7|192077.2|206
1694061600000|2023-09-07 04:40:00|192239.9|192109.9|192412.9|192203.2|192427.9|192247.3|192233.6|192073|287
1694061900000|2023-09-07 04:45:00|192412.8|192208.5|192431.9|192301.9|192480.9|192318.2|192370.3|192198.9|347
1694062200000|2023-09-07 04:50:00|192427.4|192297.4|192462.1|192332.1|192536.5|192366.7|192305.7|192100.9|516
1694062500000|2023-09-07 04:55:00|192461.2|192331.2|192470.7|192340.7|192471.8|192341.8|192407.3|192277.3|635
1694062800000|2023-09-07 05:00:00|192463.1|192333.1|192413.4|192283.4|192475.7|192345.7|192404|192274|607
1694063100000|2023-09-07 05:05:00|192413.1|192283.1|192467.6|192337.6|192470.5|192340.5|192409.6|192279.6|585
1694063400000|2023-09-07 05:10:00|192466.7|192336.7|192436.9|192306.9|192474.5|192344.5|192427.4|192297.4|278
1694063700000|2023-09-07 05:15:00|192436.7|192306.7|192480.3|192350.3|192485.4|192355.4|192420.3|192290.3|360
1694064000000|2023-09-07 05:20:00|192480.5|192350.5|192678.8|192548.8|192748|192618|192472.4|192342.4|770
1694064300000|2023-09-07 05:25:00|192682.1|192552.1|192579.9|192449.9|192735.6|192605.6|192578.9|192448.9|571
1694064600000|2023-09-07 05:30:00|192580.1|192450.1|192567.4|192437.4|192597.3|192467.3|192517.4|192387.4|305
1694064900000|2023-09-07 05:35:00|192565.7|192435.7|192557.6|192427.6|192609.3|192479.3|192524.3|192394.3|339
1694065200000|2023-09-07 05:40:00|192557.3|192427.3|192547.3|192417.3|192565.3|192435.3|192501.1|192371.1|650
1694065500000|2023-09-07 05:45:00|192544.5|192414.5|192527.2|192397.2|192565|192435|192486|192356|468
1694065800000|2023-09-07 05:50:00|192528.3|192398.3|192497.6|192367.6|192567|192437|192496.8|192366.8|540
1694066100000|2023-09-07 05:55:00|192496.5|192366.5|192535.4|192405.4|192560|192430|192479.2|192349.2|444
1694066400000|2023-09-07 06:00:00|192542.1|192412.1|192461.4|192331.4|192616|192502|192434.9|192304.9|638
1694066700000|2023-09-07 06:05:00|192457.8|192327.8|192369.3|192239.3|192491.3|192361.3|192214.4|192084.4|960
1694067000000|2023-09-07 06:10:00|192370.8|192240.8|192436|192306|192587.9|192457.9|192338.5|192208.5|1025
1694067300000|2023-09-07 06:15:00|192437.3|192307.3|192429.8|192299.8|192507.5|192417.5|192359.8|192229.8|865
1694067600000|2023-09-07 06:20:00|192429.9|192299.9|192017|191927|192430.6|192300.6|192007|191917|824
1694067900000|2023-09-07 06:25:00|192017.3|191927.3|191866.8|191776.8|192082.5|191992.5|191704.4|191614.4|821
1694068200000|2023-09-07 06:30:00|191866.6|191776.6|192216.9|192126.9|192216.9|192126.9|191857.2|191767.2|728
1694068500000|2023-09-07 06:35:00|192219.7|192129.7|191974.9|191884.9|192360.1|192270.1|191970.6|191880.6|723
1694068800000|2023-09-07 06:40:00|191973.8|191883.8|191842|191752|191973.8|191883.8|191755.6|191665.6|749
1694069100000|2023-09-07 06:45:00|191842.1|191752.1|192054.4|191964.4|192117.2|192027.2|191842.1|191752.1|721
1694069400000|2023-09-07 06:50:00|192054.9|191964.9|192153.8|192063.8|192165.6|192075.6|191986.2|191896.2|688
1694069700000|2023-09-07 06:55:00|192132.8|192042.8|192223.2|192133.2|192318.2|192228.2|192087.3|191997.3|758
1694070000000|2023-09-07 07:00:00|192211.1|192121.1|192140.8|192050.8|192272.1|192182.1|192110.1|192020.1|904
1694070300000|2023-09-07 07:05:00|192138.3|192048.3|192322.2|192232.2|192410.8|192320.8|192138.1|192048.1|795
1694070600000|2023-09-07 07:10:00|192322.3|192232.3|192295.7|192205.7|192487.4|192397.4|192229.7|192139.7|804
1694070900000|2023-09-07 07:15:00|192296|192206|192375.8|192285.8|192443.2|192353.2|192256.5|192166.5|896
1694071200000|2023-09-07 07:20:00|192392|192302|192445.6|192355.6|192560.5|192470.5|192364.6|192274.6|910
1694071500000|2023-09-07 07:25:00|192446.7|192356.7|192510.2|192420.2|192693.2|192603.2|192396.8|192306.8|958
1694071800000|2023-09-07 07:30:00|192508.7|192418.7|192739.3|192649.3|192779.6|192689.6|192508.7|192418.7|885
1694072100000|2023-09-07 07:35:00|192739.2|192649.2|192561.2|192471.2|192778.8|192688.8|192553.3|192463.3|829
1694072400000|2023-09-07 07:40:00|192560.4|192470.4|192405.7|192315.7|192643.9|192553.9|192401|192311|907
1694072700000|2023-09-07 07:45:00|192406|192316|192581.8|192491.8|192597.5|192507.5|192405.7|192315.7|786
1694073000000|2023-09-07 07:50:00|192585.8|192495.8|192324.2|192234.2|192586.3|192496.3|192212.7|192122.7|868
1694073300000|2023-09-07 07:55:00|192328.1|192238.1|192334.6|192244.6|192371.1|192281.1|192276|192186|910
1694073600000|2023-09-07 08:00:00|192335.1|192245.1|192253.1|192163.1|192487.4|192397.4|192221.1|192131.1|935
1694073900000|2023-09-07 08:05:00|192253|192163|192380.7|192290.7|192394.9|192304.9|192233.5|192143.5|849
1694074200000|2023-09-07 08:10:00|192380.9|192290.9|192425.4|192335.4|192439.3|192349.3|192317.8|192227.8|722
1694074500000|2023-09-07 08:15:00|192422|192332|192402.9|192312.9|192447.9|192357.9|192336.8|192246.8|842
1694074800000|2023-09-07 08:20:00|192403.1|192313.1|192406|192316|192437.2|192347.2|192384.6|192294.6|884
1694075100000|2023-09-07 08:25:00|192407.2|192317.2|192528.9|192438.9|192537.7|192447.7|192404.4|192314.4|831
1694075400000|2023-09-07 08:30:00|192533.9|192443.9|192401|192311|192557.7|192467.7|192323.1|192233.1|889
1694075700000|2023-09-07 08:35:00|192401.1|192311.1|192518.1|192428.1|192525|192435|192373.6|192283.6|814
1694076000000|2023-09-07 08:40:00|192513.1|192423.1|192582.2|192492.2|192620.2|192530.2|192511.2|192421.2|827
1694076300000|2023-09-07 08:45:00|192582.3|192492.3|192657.3|192567.3|192698.9|192608.9|192561|192471|929
1694076600000|2023-09-07 08:50:00|192662|192572|192351|192261|192674.1|192584.1|192348.4|192258.4|857
1694076900000|2023-09-07 08:55:00|192351.1|192261.1|192466.7|192376.7|192497.6|192407.6|192304.8|192214.8|622
1694077200000|2023-09-07 09:00:00|192460.7|192370.7|192386.8|192296.8|192542.2|192452.2|192342.1|192252.1|685
1694077500000|2023-09-07 09:05:00|192387.6|192297.6|192059.8|191969.8|192413.6|192323.6|192037|191947|796
1694077800000|2023-09-07 09:10:00|192059.9|191969.9|192320.7|192230.7|192332.2|192242.2|192059.7|191969.7|768
1694078100000|2023-09-07 09:15:00|192321|192231|192068.9|191978.9|192321|192231|191965.4|191875.4|768
1694078400000|2023-09-07 09:20:00|192070.2|191980.2|192009.9|191919.9|192106.2|192016.2|191898.2|191808.2|782
1694078700000|2023-09-07 09:25:00|192013.3|191923.3|192290.6|192200.6|192302|192212|191956.3|191866.3|715
1694079000000|2023-09-07 09:30:00|192291.2|192201.2|192339.3|192249.3|192385.3|192295.3|192248.5|192158.5|730
1694079300000|2023-09-07 09:35:00|192340|192250|192318.6|192228.6|192395.6|192305.6|192222.1|192132.1|756
1694079600000|2023-09-07 09:40:00|192319|192229|192363.7|192273.7|192457.9|192367.9|192315|192225|815
1694079900000|2023-09-07 09:45:00|192364|192274|192318.4|192228.4|192435.6|192345.6|192313.5|192223.5|783
1694080200000|2023-09-07 09:50:00|192318.5|192228.5|192216.4|192126.4|192415.4|192325.4|192194.7|192104.7|843
1694080500000|2023-09-07 09:55:00|192216.3|192126.3|192103.4|192013.4|192261.6|192171.6|192102.4|192012.4|816
1694080800000|2023-09-07 10:00:00|192104.5|192014.5|192053.4|191963.4|192219.4|192129.4|192053.3|191963.3|878
1694081100000|2023-09-07 10:05:00|192052.7|191962.7|191996.7|191906.7|192084.9|191994.9|191973.9|191883.9|844
1694081400000|2023-09-07 10:10:00|191996.8|191906.8|192083.1|191993.1|192114.9|192024.9|191961|191871|846
1694081700000|2023-09-07 10:15:00|192083|191993|192062.1|191972.1|192108.4|192018.4|191961|191871|834
1694082000000|2023-09-07 10:20:00|192062|191972|192210.4|192120.4|192283.8|192193.8|192062|191972|832
1694082300000|2023-09-07 10:25:00|192210.6|192120.6|192028.6|191938.6|192267.2|192177.2|192028.6|191938.6|829
1694082600000|2023-09-07 10:30:00|192032.1|191942.1|192073.1|191983.1|192085.1|191995.1|192005.1|191915.1|967
1694082900000|2023-09-07 10:35:00|192072.6|191982.6|192121.9|192031.9|192202.4|192112.4|192018.1|191928.1|901
1694083200000|2023-09-07 10:40:00|192120.2|192030.2|192116|192026|192147.1|192057.1|192043.2|191953.2|813
1694083500000|2023-09-07 10:45:00|192115.9|192025.9|192086|191996|192149|192059|191997|191907|860
1694083800000|2023-09-07 10:50:00|192085.1|191995.1|192242|192152|192359.8|192269.8|192065.7|191975.7|768
1694084100000|2023-09-07 10:55:00|192243.6|192153.6|192366.5|192276.5|192372.6|192282.6|192243.6|192153.6|755
1694084400000|2023-09-07 11:00:00|192366.2|192276.2|192191.4|192101.4|192454.8|192364.8|192151.8|192061.8|674
1694084700000|2023-09-07 11:05:00|192192|192102|192263.9|192173.9|192265.1|192175.1|192186.7|192096.7|717
1694085000000|2023-09-07 11:10:00|192264.1|192174.1|192402.3|192312.3|192413.9|192323.9|192252.5|192162.5|747
1694085300000|2023-09-07 11:15:00|192402.5|192312.5|192397.5|192307.5|192490.8|192400.8|192375.1|192285.1|743
1694085600000|2023-09-07 11:20:00|192397.9|192307.9|192267.4|192177.4|192410.9|192320.9|192244.2|192154.2|692
1694085900000|2023-09-07 11:25:00|192287|192197|192407.1|192317.1|192424.4|192334.4|192271.6|192181.6|759
1694086200000|2023-09-07 11:30:00|192407.3|192317.3|192341|192251|192448.6|192358.6|192307.6|192217.6|840
1694086500000|2023-09-07 11:35:00|192341.1|192251.1|192276.6|192186.6|192341.3|192251.3|192256|192166|790
1694086800000|2023-09-07 11:40:00|192276.9|192186.9|192281|192191|192282.2|192192.2|192182.5|192092.5|795
1694087100000|2023-09-07 11:45:00|192290|192200|192211.5|192121.5|192403.8|192313.8|192210.6|192120.6|660
1694087400000|2023-09-07 11:50:00|192253.2|192163.2|192165.5|192075.5|192299.9|192209.9|192150.8|192060.8|787
1694087700000|2023-09-07 11:55:00|192167.3|192077.3|191959.5|191869.5|192179.8|192089.8|191937.3|191847.3|704
1694088000000|2023-09-07 12:00:00|191958.3|191868.3|191821.4|191731.4|192001.8|191911.8|191717.2|191627.2|821
1694088300000|2023-09-07 12:05:00|191821.3|191731.3|191662.3|191572.3|191823.5|191733.5|191434.3|191344.3|851
1694088600000|2023-09-07 12:10:00|191662|191572|191716.2|191626.2|191835|191745|191649.2|191559.2|730
1694088900000|2023-09-07 12:15:00|191717.2|191627.2|191806.8|191716.8|191873|191783|191713.5|191623.5|841
1694089200000|2023-09-07 12:20:00|191806|191716|191932.3|191842.3|191935.1|191845.1|191559.1|191469.1|829
1694089500000|2023-09-07 12:25:00|191933.8|191843.8|191717.5|191375.5|191955.2|191865.2|191531.5|191332.2|620
1694089800000|2023-09-07 12:30:00|191709.9|191367.9|192063.1|191973.1|192252.7|192162.7|191636.2|191367.9|925
1694090100000|2023-09-07 12:35:00|192066.3|191976.3|191745.6|191655.6|192083.3|191993.3|191734.2|191644.2|932
1694090400000|2023-09-07 12:40:00|191745.2|191655.2|191647.1|191557.1|191813.6|191723.6|191618.9|191528.9|878
1694090700000|2023-09-07 12:45:00|191647|191557|191706.4|191616.4|191711.2|191621.2|191529.6|191439.6|791
1694091000000|2023-09-07 12:50:00|191706.3|191616.3|191637.8|191547.8|191732.8|191642.8|191601.8|191511.8|816
1694091300000|2023-09-07 12:55:00|191637.7|191547.7|191216.1|191126.1|191656.2|191566.2|191187.7|191097.7|930
1694091600000|2023-09-07 13:00:00|191217.2|191127.2|191478.7|191388.7|191479.3|191389.3|191169.9|191079.9|837
1694091900000|2023-09-07 13:05:00|191477.4|191387.4|191475.6|191385.6|191587.5|191497.5|191323.6|191233.6|874
1694092200000|2023-09-07 13:10:00|191476.4|191386.4|191376.4|191286.4|191563.8|191473.8|191362.9|191272.9|871
1694092500000|2023-09-07 13:15:00|191375.6|191285.6|191374.7|191284.7|191432.2|191342.2|191264.4|191174.4|809
1694092800000|2023-09-07 13:20:00|191374.8|191284.8|191512|191422|191622.2|191532.2|191361|191271|835
1694093100000|2023-09-07 13:25:00|191510.9|191420.9|191271.7|191181.7|191510.9|191420.9|191267.6|191177.6|717
1694093400000|2023-09-07 13:30:00|191272.3|191182.3|191363|191273|191430.8|191340.8|191265.9|191175.9|855
1694093700000|2023-09-07 13:35:00|191364.3|191274.3|191485.1|191395.1|191505|191415|191353|191263|683
1694094000000|2023-09-07 13:40:00|191485.9|191395.9|191322|191232|191492.9|191402.9|191260.2|191170.2|819
1694094300000|2023-09-07 13:45:00|191320.1|191230.1|191657.9|191567.9|191669.4|191579.4|191302.7|191212.7|881
1694094600000|2023-09-07 13:50:00|191651.2|191561.2|191746.9|191656.9|191755.1|191665.1|191588.1|191498.1|834
1694094900000|2023-09-07 13:55:00|191766.5|191676.5|191618.3|191528.3|191950.4|191860.4|191610.7|191520.7|815
1694095200000|2023-09-07 14:00:00|191615.5|191525.5|192016.9|191926.9|192021.3|191931.3|191615.5|191525.5|810
1694095500000|2023-09-07 14:05:00|192016.5|191926.5|191869.4|191779.4|192074.5|191984.5|191862|191772|749
1694095800000|2023-09-07 14:10:00|191869.8|191779.8|191837.4|191747.4|191930.1|191840.1|191686.1|191596.1|755
1694096100000|2023-09-07 14:15:00|191837.2|191747.2|191572.7|191482.7|191917.7|191827.7|191572.7|191482.7|888
1694096400000|2023-09-07 14:20:00|191572.8|191482.8|191633.4|191543.4|191717.9|191627.9|191566.3|191476.3|799
1694096700000|2023-09-07 14:25:00|191632.8|191542.8|191719.4|191629.4|191757.3|191667.3|191598.9|191508.9|794
1694097000000|2023-09-07 14:30:00|191718.9|191628.9|191830.4|191740.4|191858.6|191768.6|191718.2|191628.2|851
1694097300000|2023-09-07 14:35:00|191830.3|191740.3|191540.2|191450.2|191830.5|191740.5|191538.2|191448.2|832
1694097600000|2023-09-07 14:40:00|191539.8|191449.8|191380.5|191290.5|191542.5|191452.5|191372.7|191282.7|789
1694097900000|2023-09-07 14:45:00|191379.9|191289.9|191561.8|191471.8|191569|191479|191379.9|191289.9|900
1694098200000|2023-09-07 14:50:00|191561.7|191471.7|191726.8|191636.8|191726.9|191636.9|191451.3|191361.3|818
1694098500000|2023-09-07 14:55:00|191728.8|191638.8|191760.1|191670.1|191765.9|191675.9|191651.5|191561.5|718
1694098800000|2023-09-07 15:00:00|191760.2|191670.2|191813.6|191723.6|191845|191755|191673.8|191583.8|845
1694099100000|2023-09-07 15:05:00|191812.2|191722.2|191805.9|191715.9|191851.3|191761.3|191742.1|191652.1|768
1694099400000|2023-09-07 15:10:00|191805.7|191715.7|191822.4|191732.4|191913.7|191823.7|191702.3|191612.3|698
1694099700000|2023-09-07 15:15:00|191820.5|191730.5|191815|191725|191894.3|191804.3|191786.7|191696.7|802
1694100000000|2023-09-07 15:20:00|191816.6|191726.6|191779.6|191689.6|191837.3|191747.3|191758|191668|733
1694100300000|2023-09-07 15:25:00|191779.7|191689.7|191844.5|191754.5|191855|191765|191756.2|191666.2|608
1694100600000|2023-09-07 15:30:00|191837.2|191747.2|191717.9|191627.9|191911.9|191821.9|191700.9|191610.9|714
1694100900000|2023-09-07 15:35:00|191717.6|191627.6|191674|191584|191740.2|191650.2|191657.2|191567.2|604
1694101200000|2023-09-07 15:40:00|191673.4|191583.4|191742.1|191652.1|191805.9|191715.9|191673.4|191583.4|643
1694101500000|2023-09-07 15:45:00|191742|191652|191715.9|191625.9|191753.6|191663.6|191610.9|191520.9|658
1694101800000|2023-09-07 15:50:00|191716|191626|191717.1|191627.1|191718.6|191628.6|191679.7|191589.7|617
1694102100000|2023-09-07 15:55:00|191717|191627|191711.4|191621.4|191717.1|191627.1|191637.6|191547.6|641
1694102400000|2023-09-07 16:00:00|191709|191619|191759.3|191669.3|191791.2|191701.2|191668.3|191578.3|780
1694102700000|2023-09-07 16:05:00|191759.4|191669.4|191745.6|191655.6|191774.9|191684.9|191705.9|191615.9|612
1694103000000|2023-09-07 16:10:00|191746.8|191656.8|191757.8|191667.8|191817.6|191727.6|191744.2|191654.2|864
1694103300000|2023-09-07 16:15:00|191757.9|191667.9|191762.5|191672.5|191796.2|191706.2|191751|191661|836
1694103600000|2023-09-07 16:20:00|191762.7|191672.7|191675.4|191585.4|191803.8|191713.8|191671.8|191581.8|791
1694103900000|2023-09-07 16:25:00|191675|191585|191644.5|191554.5|191675|191585|191626.5|191536.5|612
1694104200000|2023-09-07 16:30:00|191643.5|191553.5|191694.2|191604.2|191703.2|191613.2|191638.2|191548.2|537
1694104500000|2023-09-07 16:35:00|191694.4|191604.4|191670|191580|191728.2|191638.2|191653.6|191563.6|636
1694104800000|2023-09-07 16:40:00|191671.4|191581.4|191661.2|191571.2|191718.2|191628.2|191625.9|191535.9|666
1694105100000|2023-09-07 16:45:00|191660.4|191570.4|191797.7|191707.7|191808.2|191718.2|191660.4|191570.4|734
1694105400000|2023-09-07 16:50:00|191798.8|191708.8|191826.9|191736.9|191844.8|191754.8|191790.5|191700.5|648
1694105700000|2023-09-07 16:55:00|191827|191737|191931.9|191841.9|191936.3|191846.3|191812.9|191722.9|625
1694106000000|2023-09-07 17:00:00|191933.2|191843.2|191841.8|191751.8|191981.7|191891.7|191830.8|191740.8|630
1694106300000|2023-09-07 17:05:00|191841.9|191751.9|191939.5|191849.5|191947.5|191857.5|191841.8|191751.8|708
1694106600000|2023-09-07 17:10:00|191928.2|191838.2|191892.7|191802.7|191951.4|191861.4|191891.7|191801.7|652
1694106900000|2023-09-07 17:15:00|191892.6|191802.6|191856.8|191766.8|191899.5|191809.5|191818.8|191728.8|582
1694107200000|2023-09-07 17:20:00|191856.9|191766.9|191815.3|191725.3|191860.7|191770.7|191797.8|191707.8|541
1694107500000|2023-09-07 17:25:00|191815.2|191725.2|191855.9|191765.9|191860.5|191770.5|191800.1|191710.1|643
1694107800000|2023-09-07 17:30:00|191855.3|191765.3|191842.8|191752.8|191861.1|191771.1|191781.2|191691.2|818
1694108100000|2023-09-07 17:35:00|191843|191753|191878.4|191788.4|191881|191791|191829.5|191739.5|415
1694108400000|2023-09-07 17:40:00|191878.2|191788.2|191850.9|191760.9|191893.7|191803.7|191842.8|191752.8|340
1694108700000|2023-09-07 17:45:00|191852.7|191762.7|191846.6|191756.6|191863.2|191773.2|191781.3|191691.3|585
1694109000000|2023-09-07 17:50:00|191847.3|191757.3|191873.1|191783.1|191878.1|191788.1|191827.2|191737.2|557
1694109300000|2023-09-07 17:55:00|191873.5|191783.5|191830.9|191740.9|191887|191797|191830.6|191740.6|472
1694109600000|2023-09-07 18:00:00|191814|191724|191812.1|191722.1|191848.4|191758.4|191797.7|191707.7|375
1694109900000|2023-09-07 18:05:00|191812.3|191722.3|191808|191718|191892.2|191802.2|191803|191713|526
1694110200000|2023-09-07 18:10:00|191807.2|191717.2|191816|191726|191826.1|191736.1|191796|191706|388
1694110500000|2023-09-07 18:15:00|191814|191724|191837.5|191747.5|191842.5|191752.5|191786.3|191696.3|248
1694110800000|2023-09-07 18:20:00|191837.2|191747.2|191792.5|191702.5|191837.9|191747.9|191768.7|191678.7|322
1694111100000|2023-09-07 18:25:00|191793.9|191703.9|191883.1|191793.1|191907.1|191817.1|191788.8|191698.8|433
1694111400000|2023-09-07 18:30:00|191883.4|191793.4|191917.3|191827.3|191935|191845|191866.9|191776.9|684
1694111700000|2023-09-07 18:35:00|191917.7|191827.7|191885.5|191795.5|191922|191832|191857.9|191767.9|602
1694112000000|2023-09-07 18:40:00|191885.6|191795.6|191836.4|191746.4|191914.8|191824.8|191834.1|191744.1|406
1694112300000|2023-09-07 18:45:00|191836.9|191746.9|191753.4|191663.4|191838|191748|191749|191659|356
1694112600000|2023-09-07 18:50:00|191753.7|191663.7|191750.8|191660.8|191790.1|191700.1|191742.2|191652.2|343
1694112900000|2023-09-07 18:55:00|191750.9|191660.9|191796.8|191706.8|191813.3|191706.8|191749.9|191626.7|373
1694113200000|2023-09-07 19:00:00|191796.9|191706.9|191775.2|191685.2|191806.4|191716.4|191757.6|191667.6|393
1694113500000|2023-09-07 19:05:00|191750.9|191660.9|191754.6|191624.6|191769.2|191660.9|191735.1|191605.1|306
1694113800000|2023-09-07 19:10:00|191754.8|191624.8|191793|191663|191795.6|191665.6|191748.9|191618.9|272
1694114100000|2023-09-07 19:15:00|191792.9|191662.9|191771.3|191681.3|191819.7|191699.5|191756.6|191648.1|424
1694114400000|2023-09-07 19:20:00|191771.2|191681.2|191747.3|191657.3|191797.1|191707.1|191743.5|191653.5|283
1694114700000|2023-09-07 19:25:00|191747.1|191657.1|191794.5|191664.5|191805.1|191676.5|191733.4|191643.4|337
1694115000000|2023-09-07 19:30:00|191784.9|191654.9|191771.4|191641.4|191784.9|191654.9|191731.6|191601.6|331
1694115300000|2023-09-07 19:35:00|191771.5|191641.5|191819.5|191689.5|191827.4|191697.4|191768.5|191638.5|239
1694115600000|2023-09-07 19:40:00|191818.7|191688.7|191822.3|191692.3|191833.7|191703.7|191816.7|191686.7|192
1694115900000|2023-09-07 19:45:00|191825.3|191695.3|191736.3|191606.3|191825.3|191695.3|191682.8|191552.8|484
1694116200000|2023-09-07 19:50:00|191735.6|191605.6|191713.3|191583.3|191797.3|191667.3|191680.7|191573.6|488
1694116500000|2023-09-07 19:55:00|191713.1|191583.1|191883.9|191793.9|191885.6|191795.6|191713.1|191583.1|473
1694116800000|2023-09-07 20:00:00|191884.3|191794.3|191848.3|191758.3|191911.1|191821.1|191848|191758|369
1694117100000|2023-09-07 20:05:00|191848.8|191758.8|191880.1|191750.1|191883.4|191779.3|191848.8|191745.8|152
1694117400000|2023-09-07 20:10:00|191877.9|191747.9|191871.6|191741.6|191880.2|191750.2|191868.2|191738.2|207
1694117700000|2023-09-07 20:15:00|191870.6|191740.6|191825.8|191695.8|191875.5|191745.5|191813.3|191683.3|266
1694118000000|2023-09-07 20:20:00|191825.7|191695.7|191803.9|191673.9|191826.1|191696.1|191794.1|191664.1|242
1694118300000|2023-09-07 20:25:00|191804.1|191674.1|191843.5|191713.5|191843.5|191713.5|191802.4|191672.4|180
1694118600000|2023-09-07 20:30:00|191843.7|191713.7|191809.7|191679.7|191857.6|191727.6|191808.4|191678.4|240
1694118900000|2023-09-07 20:35:00|191809.1|191679.1|191825.3|191695.3|191831.7|191701.7|191804.4|191674.4|218
1694119200000|2023-09-07 20:40:00|191825.9|191695.9|191824.9|191694.9|191836.7|191706.7|191815.3|191685.3|200
1694119500000|2023-09-07 20:45:00|191823.8|191693.8|191828.5|191698.5|191838.1|191708.1|191821.9|191691.9|264
1694119800000|2023-09-07 20:50:00|191827.1|191697.1|191840.5|191710.5|191840.5|191710.5|191821.1|191691.1|165
1694120100000|2023-09-07 20:55:00|191849.1|191719.1|191934.4|191592.4|191936.9|191719.6|191823.4|191591.4|192
1694120400000|2023-09-07 21:00:00|191932.3|191590.3|191970.9|191628.9|191970.9|191628.9|191931.2|191589.2|25
1694120700000|2023-09-07 21:05:00|191965.6|191623.6|191985.9|191643.9|191986|191644|191964.2|191622.2|24
1694121000000|2023-09-07 21:10:00|191986.1|191644.1|191971.4|191629.4|191987.8|191645.8|191971|191629|13
1694121300000|2023-09-07 21:15:00|191971.6|191629.6|191984.7|191642.7|191984.7|191642.7|191971.5|191629.5|7
1694121600000|2023-09-07 21:20:00|191984.6|191642.6|191980|191638|192014.3|191672.3|191968.8|191626.8|12
1694121900000|2023-09-07 21:25:00|191998.1|191656.1|191996.9|191654.9|191998.1|191656.1|191996.9|191654.9|4
1694122200000|2023-09-07 21:30:00|191993|191651|191950|191608|191994.7|191652.7|191949.1|191607.1|120
1694122500000|2023-09-07 21:35:00|191949.7|191607.7|191954.6|191612.6|191975.9|191633.9|191937|191595|336
1694122800000|2023-09-07 21:40:00|191954.7|191612.7|191948.6|191606.6|191965.9|191623.9|191940|191598|155
1694123100000|2023-09-07 21:45:00|191950.3|191608.3|191952|191610|191967.8|191625.8|191942.4|191600.4|138
1694123400000|2023-09-07 21:50:00|191951.8|191609.8|191953.7|191611.7|191962.8|191620.8|191939|191597|121
1694123700000|2023-09-07 21:55:00|191953.8|191611.8|191991.3|191649.3|191991.3|191651.8|191947.4|191605.4|118
1694124000000|2023-09-07 22:00:00|191990.4|191648.4|191865.3|191523.3|191998.2|191656.2|191787.5|191445.5|363
1694124300000|2023-09-07 22:05:00|191864.2|191522.2|191850.6|191508.6|191871.6|191529.6|191837|191495|54
1694124600000|2023-09-07 22:10:00|191851.2|191509.2|191868.7|191526.7|191873.4|191531.4|191841.3|191499.3|108
1694124900000|2023-09-07 22:15:00|191868.8|191526.8|191864.3|191522.3|191869.7|191527.7|191844|191502|125
1694125200000|2023-09-07 22:20:00|191864.6|191522.6|191868.3|191526.3|191874.1|191532.1|191849.8|191507.8|75
1694125500000|2023-09-07 22:25:00|191868.6|191526.6|191871.2|191529.2|191879.7|191537.7|191846.6|191504.6|62
1694125800000|2023-09-07 22:30:00|191873.1|191531.1|191850.7|191508.7|191873.1|191531.1|191829.1|191487.1|133
1694126100000|2023-09-07 22:35:00|191847.1|191505.1|191830.8|191488.8|191863.6|191521.6|191829.7|191487.7|151
1694126400000|2023-09-07 22:40:00|191830.9|191488.9|191849.2|191507.2|191857.1|191515.1|191829.3|191487.3|123
1694126700000|2023-09-07 22:45:00|191851.9|191509.9|191842.4|191500.4|191861.8|191519.8|191825.9|191483.9|153
1694127000000|2023-09-07 22:50:00|191842.6|191500.6|191863.8|191521.8|191865.2|191523.2|191831.9|191489.9|104
1694127300000|2023-09-07 22:55:00|191849.3|191507.3|191858.4|191516.4|191875.9|191533.9|191840.3|191498.3|47
1694127600000|2023-09-07 23:00:00|191856.2|191514.2|191860.1|191518.1|191860.3|191518.3|191835.2|191493.2|157
1694127900000|2023-09-07 23:05:00|191860|191518|191859.9|191517.9|191861.6|191519.6|191834.4|191492.4|140
1694128200000|2023-09-07 23:10:00|191852.1|191510.1|191849.2|191507.2|191866.1|191524.1|191836.6|191494.6|102
1694128500000|2023-09-07 23:15:00|191845.4|191503.4|191860.7|191518.7|191873.9|191531.9|191744.1|191402.1|162
1694128800000|2023-09-07 23:20:00|191860.8|191518.8|191841.1|191499.1|191873.8|191531.8|191835.7|191493.7|191
1694129100000|2023-09-07 23:25:00|191841|191499|191794.8|191452.8|191844.6|191502.6|191793.6|191451.6|222
1694129400000|2023-09-07 23:30:00|191794.9|191452.9|191893.8|191551.8|191914.4|191572.4|191789.4|191447.4|235
1694129700000|2023-09-07 23:35:00|191893.7|191551.7|191881.5|191539.5|191906|191564|191876.5|191534.5|213
1694130000000|2023-09-07 23:40:00|191881.6|191539.6|191898.1|191556.1|191901|191566|191878.5|191536.7|241
1694130300000|2023-09-07 23:45:00|191898.3|191556.3|191878.3|191536.3|191906.9|191564.9|191834.5|191494.2|216
1694130600000|2023-09-07 23:50:00|191878.4|191536.4|191872.9|191530.9|191886.8|191548.7|191863|191521|226
1694130900000|2023-09-07 23:55:00|191874.2|191532.2|191858.2|191516.2|191889.3|191558.5|191848.1|191516.2|261
1694131200000|2023-09-08 00:00:00|191853.7|191511.7|191766.9|191636.9|191855|191644.2|191755.1|191510.8|265
1694131500000|2023-09-08 00:05:00|191766.8|191636.8|191643.5|191513.5|191821.9|191647.3|191643.5|191456.4|264
1694131800000|2023-09-08 00:10:00|191643.4|191513.4|191635.1|191505.1|191686.5|191514.5|191627.6|191461.1|241
1694132100000|2023-09-08 00:15:00|191635|191505|191633|191503|191648.4|191518.4|191620.1|191490.1|224
1694132400000|2023-09-08 00:20:00|191632.9|191502.9|191641.8|191511.8|191685.2|191531.5|191616.8|191468.6|245
1694132700000|2023-09-08 00:25:00|191641.9|191511.9|191680.6|191550.6|191687.5|191557.5|191631.1|191480.2|555
1694133000000|2023-09-08 00:30:00|191680.8|191550.8|191609|191479|191682.7|191552.7|191607.2|191477.2|455
1694133300000|2023-09-08 00:35:00|191609.1|191479.1|191611.9|191481.9|191621|191491|191572|191442|459
1694133600000|2023-09-08 00:40:00|191611.7|191481.7|191634.5|191504.5|191676.9|191546.9|191607.9|191477.9|417
1694133900000|2023-09-08 00:45:00|191634.3|191504.3|191536.6|191406.6|191643.5|191513.5|191536.6|191406.6|326
1694134200000|2023-09-08 00:50:00|191537|191407|191536|191406|191545.5|191415.5|191475.4|191345.4|352
1694134500000|2023-09-08 00:55:00|191537.5|191407.5|191530.9|191400.9|191544.9|191414.9|191512.1|191382.1|493
1694134800000|2023-09-08 01:00:00|191530.8|191400.8|191525.2|191395.2|191540.6|191410.6|191516.9|191386.9|415
1694135100000|2023-09-08 01:05:00|191525.6|191395.6|191525.8|191395.8|191537.7|191407.7|191517.9|191387.9|350
1694135400000|2023-09-08 01:10:00|191525.9|191395.9|191534.9|191404.9|191539.5|191409.5|191524.6|191394.6|294
1694135700000|2023-09-08 01:15:00|191535.1|191405.1|191861.5|191731.5|191939.5|191766.9|191534.8|191404.8|853
1694136000000|2023-09-08 01:20:00|191897.1|191691.6|191817.3|191687.3|191907.4|191743.6|191786.5|191635.6|809
1694136300000|2023-09-08 01:25:00|191817.7|191687.7|191738.2|191608.2|191820.3|191690.3|191714.9|191584.9|692
1694136600000|2023-09-08 01:30:00|191738.1|191608.1|191724.2|191594.2|191738.1|191608.1|191693.1|191563.1|742
1694136900000|2023-09-08 01:35:00|191724.1|191594.1|191425|191295|191724.9|191594.9|191416.5|191286.5|611
1694137200000|2023-09-08 01:40:00|191425.1|191295.1|191457.3|191327.3|191496.1|191366.1|191424|191294|363
1694137500000|2023-09-08 01:45:00|191454|191324|191498.6|191368.6|191508.4|191378.4|191450.7|191320.7|259
1694137800000|2023-09-08 01:50:00|191501.2|191371.2|191454.9|191324.9|191501.2|191371.2|191437.2|191307.2|273
1694138100000|2023-09-08 01:55:00|191455.1|191325.1|191508.4|191378.4|191509.2|191379.2|191448.7|191318.7|182
1694138400000|2023-09-08 02:00:00|191512.2|191382.2|191537.2|191407.2|191551|191421|191512.2|191382.2|229
1694138700000|2023-09-08 02:05:00|191551|191421|191548.3|191418.3|191555.6|191425.6|191536.9|191406.9|163
1694139000000|2023-09-08 02:10:00|191548.2|191418.2|191418.3|191288.3|191559.3|191429.3|191404.3|191274.3|415
1694139300000|2023-09-08 02:15:00|191417.2|191287.2|191469.1|191339.1|191481.9|191351.9|191392|191262|334
1694139600000|2023-09-08 02:20:00|191468.9|191338.9|191443.4|191313.4|191468.9|191338.9|191438.2|191308.2|302
1694139900000|2023-09-08 02:25:00|191443.2|191313.2|191376.1|191246.1|191475.2|191345.2|191373.4|191243.4|332
1694140200000|2023-09-08 02:30:00|191376.2|191246.2|191367.9|191237.9|191381.6|191251.6|191358.5|191228.5|430
1694140500000|2023-09-08 02:35:00|191367.8|191237.8|191362.5|191232.5|191373.5|191243.5|191348.1|191218.1|607
1694140800000|2023-09-08 02:40:00|191362.4|191232.4|191460.4|191330.4|191464.9|191334.9|191362.2|191232.2|391
1694141100000|2023-09-08 02:45:00|191460.6|191330.6|191442.7|191312.7|191461.3|191331.3|191434.8|191304.8|292
1694141400000|2023-09-08 02:50:00|191442.4|191312.4|191446.2|191316.2|191450.4|191320.4|191437.7|191307.7|192
1694141700000|2023-09-08 02:55:00|191446.4|191316.4|191448.1|191318.1|191456.8|191326.8|191440.2|191310.2|145
1694142000000|2023-09-08 03:00:00|191448.3|191318.3|191445.9|191315.9|191454|191324|191440|191310|139
1694142300000|2023-09-08 03:05:00|191445.6|191315.6|191447.1|191317.1|191456.6|191326.6|191436.4|191306.4|145
1694142600000|2023-09-08 03:10:00|191447.2|191317.2|191475|191345|191478.2|191348.2|191441.6|191311.6|139
1694142900000|2023-09-08 03:15:00|191475.3|191345.3|191467.9|191337.9|191481.6|191351.6|191459.1|191329.1|200
1694143200000|2023-09-08 03:20:00|191468|191338|191462.7|191332.7|191470.8|191340.8|191453|191323|204
1694143500000|2023-09-08 03:25:00|191462.5|191332.5|191472.9|191342.9|191475.8|191345.8|191460.3|191330.3|159
1694143800000|2023-09-08 03:30:00|191472.8|191342.8|191467|191337|191473|191343|191460.3|191330.3|107
1694144100000|2023-09-08 03:35:00|191467.2|191337.2|191464.2|191334.2|191473.5|191343.5|191460.4|191330.4|129
1694144400000|2023-09-08 03:40:00|191464|191334|191446.2|191316.2|191469|191339|191445.7|191315.7|266
1694144700000|2023-09-08 03:45:00|191446.4|191316.4|191373.6|191243.6|191458.2|191328.2|191373.6|191243.6|328
1694145000000|2023-09-08 03:50:00|191373.3|191243.3|191392.1|191262.1|191393.7|191263.7|191371.4|191241.4|446
1694145300000|2023-09-08 03:55:00|191392.9|191262.9|191393.8|191263.8|191398.3|191268.3|191383.7|191253.7|256
1694145600000|2023-09-08 04:00:00|191392.8|191262.8|191456.4|191326.4|191459.8|191329.8|191391.9|191261.9|240
1694145900000|2023-09-08 04:05:00|191458.2|191328.2|191472.9|191342.9|191474.8|191344.8|191447.3|191317.3|157
1694146200000|2023-09-08 04:10:00|191473|191343|191469.1|191339.1|191486|191356|191465.2|191335.2|139
1694146500000|2023-09-08 04:15:00|191468.9|191338.9|191466.9|191336.9|191477.3|191347.3|191457.2|191327.2|216
1694146800000|2023-09-08 04:20:00|191467.3|191337.3|191461.2|191331.2|191469.1|191339.1|191440|191310|225
1694147100000|2023-09-08 04:25:00|191460.8|191330.8|191441.2|191311.2|191464.2|191334.2|191432.6|191302.6|165
1694147400000|2023-09-08 04:30:00|191445.7|191315.7|191477.9|191347.9|191485.9|191355.9|191391.8|191261.8|294
1694147700000|2023-09-08 04:35:00|191477.7|191347.7|191473.3|191343.3|191481.8|191351.8|191464.6|191334.6|375
1694148000000|2023-09-08 04:40:00|191474.5|191344.5|191467.5|191337.5|191498.4|191368.4|191464.6|191334.6|453
1694148300000|2023-09-08 04:45:00|191467.8|191337.8|191480.6|191350.6|191481.7|191351.7|191463.9|191333.9|383
1694148600000|2023-09-08 04:50:00|191480.9|191350.9|191465.7|191335.7|191488.1|191358.1|191460.6|191330.6|426
1694148900000|2023-09-08 04:55:00|191465.5|191335.5|191462.8|191332.8|191470.9|191340.9|191443.5|191313.5|279
1694149200000|2023-09-08 05:00:00|191451.7|191321.7|191355.6|191225.6|191471.7|191341.7|191344.5|191214.5|387
1694149500000|2023-09-08 05:05:00|191355.8|191225.8|191354.1|191224.1|191372.1|191242.1|191317.3|191187.3|549
1694149800000|2023-09-08 05:10:00|191353.2|191223.2|191366.9|191236.9|191375|191245|191341.5|191211.5|817
1694150100000|2023-09-08 05:15:00|191366.4|191236.4|191370.3|191240.3|191378.9|191248.9|191330.8|191200.8|850
1694150400000|2023-09-08 05:20:00|191369.6|191239.6|191300.6|191170.6|191395.6|191265.6|191294.2|191164.2|578
1694150700000|2023-09-08 05:25:00|191300.1|191170.1|191206.5|191076.5|191300.1|191172.3|191151.4|191021.4|514
1694151000000|2023-09-08 05:30:00|191206.2|191076.2|191192.4|191062.4|191207|191077|191078.8|190948.8|494
1694151300000|2023-09-08 05:35:00|191192.6|191062.6|191180.1|191050.1|191215|191085|191161.8|191031.8|498
1694151600000|2023-09-08 05:40:00|191180.2|191050.2|191127.3|190997.3|191210.8|191080.8|191112.6|190982.6|546
1694151900000|2023-09-08 05:45:00|191127.6|190997.6|191141.6|191011.6|191174.7|191044.7|191095.2|190965.2|559
1694152200000|2023-09-08 05:50:00|191139.9|191009.9|191053.7|190923.7|191139.9|191009.9|191053.4|190923.4|551
1694152500000|2023-09-08 05:55:00|191053.9|190923.9|191079.9|190949.9|191094.7|190964.7|191053.5|190923.5|815
1694152800000|2023-09-08 06:00:00|191085.1|190955.1|191004.7|190914.7|191191.7|191061.7|190996|190906|709
1694153100000|2023-09-08 06:05:00|191006|190916|190752.2|190662.2|191035.7|190945.7|190624.3|190534.3|707
1694153400000|2023-09-08 06:10:00|190751.8|190661.8|190846.5|190756.5|190916.8|190826.8|190704|190614|729
1694153700000|2023-09-08 06:15:00|190846.4|190756.4|190826|190736|190902.6|190812.6|190787.8|190697.8|687
1694154000000|2023-09-08 06:20:00|190825.9|190735.9|190940.4|190850.4|190954.9|190864.9|190811.5|190721.5|717
1694154300000|2023-09-08 06:25:00|190941.2|190851.2|190922.2|190832.2|190964.9|190874.9|190902.1|190812.1|600
1694154600000|2023-09-08 06:30:00|190926.8|190836.8|190998.6|190908.6|191028.3|190938.3|190919.5|190829.5|682
1694154900000|2023-09-08 06:35:00|190998.7|190908.7|191025.4|190935.4|191036.2|190946.2|190930.4|190840.4|604
1694155200000|2023-09-08 06:40:00|191025.5|190935.5|191111.6|191021.6|191148.2|191058.2|191008.2|190918.2|715
1694155500000|2023-09-08 06:45:00|191099.7|191009.7|191179.1|191089.1|191207|191117|191098.6|191008.6|685
1694155800000|2023-09-08 06:50:00|191180.8|191090.8|191074.6|190984.6|191217.7|191127.7|191026.1|190936.1|691
1694156100000|2023-09-08 06:55:00|191074.5|190984.5|191191.1|191101.1|191208.5|191118.5|191071.5|190981.5|673
1694156400000|2023-09-08 07:00:00|191181.5|191091.5|191235.3|191145.3|191295.1|191205.1|191150.6|191060.6|821
1694156700000|2023-09-08 07:05:00|191235.4|191145.4|191086|190996|191316.9|191226.9|191086|190996|852
1694157000000|2023-09-08 07:10:00|191093.3|191003.3|191066.9|190976.9|191130.3|191040.3|191019.2|190929.2|801
1694157300000|2023-09-08 07:15:00|191065.3|190975.3|191056.5|190966.5|191120.6|191030.6|190976.5|190886.5|835
1694157600000|2023-09-08 07:20:00|191057.1|190967.1|191116.4|191026.4|191121.6|191031.6|191000.4|190910.4|797
1694157900000|2023-09-08 07:25:00|191116.5|191026.5|191282.5|191192.5|191316.1|191226.1|191116.5|191026.5|792
1694158200000|2023-09-08 07:30:00|191286.6|191196.6|191281.2|191191.2|191421.6|191331.6|191279.5|191189.5|861
1694158500000|2023-09-08 07:35:00|191290.1|191200.1|191031.4|190941.4|191406.5|191316.5|190975.3|190885.3|865
1694158800000|2023-09-08 07:40:00|191031|190941|190896.2|190806.2|191123.3|191033.3|190866.3|190776.3|913
1694159100000|2023-09-08 07:45:00|190896.1|190806.1|190955|190865|191028.3|190938.3|190895.7|190805.7|603
1694159400000|2023-09-08 07:50:00|190955.1|190865.1|190911.8|190821.8|190992.8|190902.8|190885.1|190795.1|714
1694159700000|2023-09-08 07:55:00|190911.9|190821.9|190880.6|190790.6|190991.6|190901.6|190785.6|190695.6|733
1694160000000|2023-09-08 08:00:00|190885.5|190795.5|190898.2|190808.2|190901.4|190811.4|190775.2|190685.2|915
1694160300000|2023-09-08 08:05:00|190897.9|190807.9|190761.1|190671.1|190897.9|190807.9|190677.3|190587.3|824
1694160600000|2023-09-08 08:10:00|190760.6|190670.6|190983|190893|190990.5|190900.5|190714.5|190624.5|787
1694160900000|2023-09-08 08:15:00|190982.4|190892.4|191168.8|191078.8|191175.7|191085.7|190967.5|190877.5|828
1694161200000|2023-09-08 08:20:00|191169.7|191079.7|191004.9|190914.9|191190.6|191100.6|191002.2|190912.2|781
1694161500000|2023-09-08 08:25:00|191004|190914|190878.3|190788.3|191043.1|190953.1|190877.1|190787.1|871
1694161800000|2023-09-08 08:30:00|190878.6|190788.6|191098.6|191008.6|191138.5|191048.5|190876.8|190786.8|828
1694162100000|2023-09-08 08:35:00|191098.3|191008.3|191154.8|191064.8|191220.7|191130.7|191079.8|190989.8|752
1694162400000|2023-09-08 08:40:00|191155.3|191065.3|191145.2|191055.2|191254.5|191164.5|191118.7|191028.7|712
1694162700000|2023-09-08 08:45:00|191145|191055|191071.6|190981.6|191320.3|191230.3|190926.6|190836.6|919
1694163000000|2023-09-08 08:50:00|191066.1|190976.1|191029.9|190939.9|191169.6|191079.6|190998.1|190908.1|880
1694163300000|2023-09-08 08:55:00|191031.8|190941.8|190965.3|190875.3|191032|190942|190851.1|190761.1|867
1694163600000|2023-09-08 09:00:00|190965.6|190875.6|191007.5|190917.5|191118.5|191028.5|190910.3|190820.3|878
1694163900000|2023-09-08 09:05:00|191006.9|190916.9|191036.1|190946.1|191116.8|191026.8|190896.9|190806.9|885
1694164200000|2023-09-08 09:10:00|191035.6|190945.6|190917.6|190827.6|191088|190998|190859.2|190769.2|826
1694164500000|2023-09-08 09:15:00|190916.4|190826.4|190901.1|190811.1|190918.8|190828.8|190775.5|190685.5|821
1694164800000|2023-09-08 09:20:00|190900.8|190810.8|190869.2|190779.2|190922|190832|190745.4|190655.4|755
1694165100000|2023-09-08 09:25:00|190869.9|190779.9|190865.8|190775.8|190938|190848|190816.5|190726.5|967
1694165400000|2023-09-08 09:30:00|190865.1|190775.1|190982.8|190892.8|190989|190899|190853.1|190763.1|855
1694165700000|2023-09-08 09:35:00|190982.7|190892.7|191131.4|191041.4|191225.4|191135.4|190917.4|190827.4|928
1694166000000|2023-09-08 09:40:00|191132.1|191042.1|190987.3|190897.3|191135.8|191045.8|190904.4|190814.4|856
1694166300000|2023-09-08 09:45:00|190987.2|190897.2|190829.3|190739.3|191050.7|190960.7|190803.8|190713.8|783
1694166600000|2023-09-08 09:50:00|190829.1|190739.1|191002.6|190912.6|191006.5|190916.5|190829.1|190739.1|885
1694166900000|2023-09-08 09:55:00|191002.9|190912.9|190986.6|190896.6|191027.1|190937.1|190945.6|190855.6|835
1694167200000|2023-09-08 10:00:00|190984.7|190894.7|191109|191019|191109|191019|190945.9|190855.9|821
1694167500000|2023-09-08 10:05:00|191109.1|191019.1|191041.4|190951.4|191174|191084|191041.4|190951.4|905
1694167800000|2023-09-08 10:10:00|191041.3|190951.3|191076|190986|191107.4|191017.4|191040.4|190950.4|833
1694168100000|2023-09-08 10:15:00|191075.5|190985.5|190907.3|190817.3|191125|191035|190902.5|190812.5|958
1694168400000|2023-09-08 10:20:00|190908.2|190818.2|190947.7|190857.7|190962.2|190872.2|190861.5|190771.5|731
1694168700000|2023-09-08 10:25:00|190947.8|190857.8|190946.5|190856.5|190991.9|190901.9|190920.8|190830.8|728
1694169000000|2023-09-08 10:30:00|190947.5|190857.5|190836.8|190746.8|191000.4|190910.4|190827.2|190737.2|746
1694169300000|2023-09-08 10:35:00|190836.4|190746.4|190946.2|190856.2|190950.6|190860.6|190787.3|190697.3|738
1694169600000|2023-09-08 10:40:00|190946.3|190856.3|190980.8|190890.8|191016|190926|190932|190842|795
1694169900000|2023-09-08 10:45:00|190980.9|190890.9|190911|190821|191008.2|190918.2|190904.1|190814.1|741
1694170200000|2023-09-08 10:50:00|190918.8|190828.8|190963.5|190873.5|190965.4|190875.4|190890.7|190800.7|658
1694170500000|2023-09-08 10:55:00|190963.6|190873.6|191088.3|190998.3|191088.3|190998.3|190962.6|190872.6|611
1694170800000|2023-09-08 11:00:00|191094.2|191004.2|191117.4|191027.4|191136.8|191046.8|191028.6|190938.6|798
1694171100000|2023-09-08 11:05:00|191117.2|191027.2|191143.3|191053.3|191144.4|191054.4|191062.8|190972.8|736
1694171400000|2023-09-08 11:10:00|191143|191053|191218.2|191128.2|191224.1|191134.1|191112.2|191022.2|719
1694171700000|2023-09-08 11:15:00|191218.1|191128.1|191362.6|191272.6|191366.9|191276.9|191137.7|191047.7|716
1694172000000|2023-09-08 11:20:00|191368.6|191278.6|191360.9|191270.9|191369.9|191279.9|191259|191169|710
1694172300000|2023-09-08 11:25:00|191360.8|191270.8|191232|191142|191381.6|191291.6|191230.5|191140.5|811
1694172600000|2023-09-08 11:30:00|191233.1|191143.1|191134.8|191044.8|191238.8|191148.8|191134.8|191044.8|770
1694172900000|2023-09-08 11:35:00|191136|191046|191178.3|191088.3|191195.3|191105.3|191123.4|191033.4|742
1694173200000|2023-09-08 11:40:00|191177.3|191087.3|191119.6|191029.6|191196.2|191106.2|191107.6|191017.6|746
1694173500000|2023-09-08 11:45:00|191118.7|191028.7|191262.1|191172.1|191375.7|191285.7|191117.3|191027.3|832
1694173800000|2023-09-08 11:50:00|191257.9|191167.9|191251.1|191161.1|191333.9|191243.9|191238.6|191148.6|781
1694174100000|2023-09-08 11:55:00|191251.7|191161.7|191065.2|190975.2|191260.1|191170.1|191064.5|190974.5|736
1694174400000|2023-09-08 12:00:00|191052.5|190962.5|190959.2|190869.2|191091|191001|190956.6|190866.6|832
1694174700000|2023-09-08 12:05:00|190957.3|190867.3|190973.7|190883.7|190981.1|190891.1|190913.3|190823.3|775
1694175000000|2023-09-08 12:10:00|190989.5|190899.5|191120|191030|191121.3|191031.3|190979.2|190889.2|843
1694175300000|2023-09-08 12:15:00|191120.6|191030.6|190956.5|190866.5|191139.9|191049.9|190934.8|190844.8|855
1694175600000|2023-09-08 12:20:00|190956.4|190866.4|190871.4|190781.4|190958.8|190868.8|190859.3|190769.3|848
1694175900000|2023-09-08 12:25:00|190872.6|190782.6|190741.8|190651.8|190873.3|190783.3|190739.5|190649.5|747
1694176200000|2023-09-08 12:30:00|190741.4|190651.4|190681.8|190591.8|190771.2|190681.2|190665.6|190575.6|767
1694176500000|2023-09-08 12:35:00|190681.6|190591.6|190494.9|190404.9|190710.8|190620.8|190481.3|190391.3|889
1694176800000|2023-09-08 12:40:00|190494.4|190404.4|190636.8|190546.8|190658.1|190568.1|190474.8|190384.8|777
1694177100000|2023-09-08 12:45:00|190636.3|190546.3|190660.6|190570.6|190685.8|190595.8|190575.7|190485.7|762
1694177400000|2023-09-08 12:50:00|190660|190570|190701|190611|190751.4|190661.4|190619.4|190529.4|831
1694177700000|2023-09-08 12:55:00|190699.5|190609.5|190826.8|190736.8|190850.3|190760.3|190684.2|190594.2|825
1694178000000|2023-09-08 13:00:00|190826.7|190736.7|190754.4|190664.4|190844.4|190754.4|190754.4|190664.4|866
1694178300000|2023-09-08 13:05:00|190751.6|190661.6|190907.1|190817.1|191014.7|190924.7|190725.1|190635.1|917
1694178600000|2023-09-08 13:10:00|190906.7|190816.7|190930.8|190840.8|191062.1|190972.1|190906.7|190816.7|946
1694178900000|2023-09-08 13:15:00|190930.9|190840.9|190969.6|190879.6|191012.4|190922.4|190846.3|190756.3|822
1694179200000|2023-09-08 13:20:00|190965.4|190875.4|190809.9|190719.9|190968.7|190878.7|190807.3|190717.3|824
1694179500000|2023-09-08 13:25:00|190810.5|190720.5|190879|190789|190892.2|190802.2|190785.8|190695.8|915
1694179800000|2023-09-08 13:30:00|190882|190792|190775.9|190685.9|190944.3|190854.3|190747|190657|961
1694180100000|2023-09-08 13:35:00|190775.8|190685.8|190835|190745|190865|190775|190725.9|190635.9|926
1694180400000|2023-09-08 13:40:00|190825.9|190735.9|190917.8|190827.8|190971.8|190881.8|190814.7|190724.7|954
1694180700000|2023-09-08 13:45:00|190917.3|190827.3|190834.4|190744.4|190999.8|190909.8|190823.8|190733.8|914
1694181000000|2023-09-08 13:50:00|190833.3|190743.3|190833.7|190743.7|190866.7|190776.7|190747.5|190657.5|915
1694181300000|2023-09-08 13:55:00|190833.6|190743.6|190791.1|190701.1|190890.6|190800.6|190785.2|190695.2|935
1694181600000|2023-09-08 14:00:00|190793.6|190703.6|190562.5|190472.5|190826.6|190736.6|190510.7|190420.7|866
1694181900000|2023-09-08 14:05:00|190562.4|190472.4|190415.3|190325.3|190596.6|190506.6|190306.8|190216.8|899
1694182200000|2023-09-08 14:10:00|190415.8|190325.8|190400.1|190310.1|190450.3|190360.3|190343.9|190253.9|861
1694182500000|2023-09-08 14:15:00|190400.3|190310.3|190443.2|190353.2|190446.2|190356.2|190291.5|190201.5|955
1694182800000|2023-09-08 14:20:00|190443.1|190353.1|190665.7|190575.7|190684.3|190594.3|190443|190353|885
1694183100000|2023-09-08 14:25:00|190667.1|190577.1|190574.4|190484.4|190695.4|190605.4|190543.4|190453.4|851
1694183400000|2023-09-08 14:30:00|190574.5|190484.5|190577.9|190487.9|190630.6|190540.6|190490.6|190400.6|837
1694183700000|2023-09-08 14:35:00|190577.6|190487.6|190655.4|190565.4|190665.7|190575.7|190526.7|190436.7|808
1694184000000|2023-09-08 14:40:00|190661.8|190571.8|190754.6|190664.6|190780.7|190690.7|190652.8|190562.8|887
1694184300000|2023-09-08 14:45:00|190754.1|190664.1|190815.2|190725.2|190877.3|190787.3|190746.5|190656.5|903
1694184600000|2023-09-08 14:50:00|190813.1|190723.1|190815.2|190725.2|190818.7|190728.7|190743.5|190653.5|927
1694184900000|2023-09-08 14:55:00|190814.8|190724.8|190881.3|190791.3|190883.2|190793.2|190760.8|190670.8|923
1694185200000|2023-09-08 15:00:00|190881.1|190791.1|190941.5|190851.5|190964.7|190874.7|190869|190779|919
1694185500000|2023-09-08 15:05:00|190938.2|190848.2|191108.5|191018.5|191196.4|191106.4|190926.5|190836.5|908
1694185800000|2023-09-08 15:10:00|191113.2|191023.2|191081.2|190991.2|191139.4|191049.4|191057|190967|873
1694186100000|2023-09-08 15:15:00|191082.3|190992.3|190874.7|190784.7|191092.7|191002.7|190817.3|190727.3|761
1694186400000|2023-09-08 15:20:00|190875.3|190785.3|190984.8|190894.8|191009.1|190919.1|190832.9|190742.9|868
1694186700000|2023-09-08 15:25:00|190984.9|190894.9|191004.4|190914.4|191023.3|190933.3|190915.4|190825.4|862
1694187000000|2023-09-08 15:30:00|191005.7|190915.7|190982.8|190892.8|191034.8|190944.8|190948.5|190858.5|933
1694187300000|2023-09-08 15:35:00|190984.3|190894.3|190968.6|190878.6|191005.5|190915.5|190961.7|190871.7|875
1694187600000|2023-09-08 15:40:00|190968.3|190878.3|191094|191004|191105.6|191015.6|190963.4|190873.4|852
1694187900000|2023-09-08 15:45:00|191094.1|191004.1|191144.2|191054.2|191165.9|191075.9|191051.4|190961.4|599
1694188200000|2023-09-08 15:50:00|191146.1|191056.1|191316|191226|191356.8|191266.8|191132.6|191042.6|644
1694188500000|2023-09-08 15:55:00|191315.9|191225.9|191313.9|191223.9|191319.7|191229.7|191254.8|191164.8|866
1694188800000|2023-09-08 16:00:00|191313.8|191223.8|191361.1|191271.1|191374.3|191284.3|191309.9|191219.9|825
1694189100000|2023-09-08 16:05:00|191360.9|191270.9|191322.3|191232.3|191370.5|191280.5|191295.2|191205.2|648
1694189400000|2023-09-08 16:10:00|191322.2|191232.2|191278.5|191188.5|191333.8|191243.8|191273.9|191183.9|602
1694189700000|2023-09-08 16:15:00|191277.8|191187.8|191183.2|191093.2|191278.1|191188.1|191125.5|191035.5|509
1694190000000|2023-09-08 16:20:00|191183.3|191093.3|191379.4|191289.4|191381.4|191291.4|191183|191093|665
1694190300000|2023-09-08 16:25:00|191380|191290|191509.7|191419.7|191515.4|191425.4|191359|191269|707
1694190600000|2023-09-08 16:30:00|191510.5|191420.5|191525.9|191435.9|191554.4|191464.4|191467.5|191377.5|746
1694190900000|2023-09-08 16:35:00|191526|191436|191537.4|191447.4|191564.9|191474.9|191506|191416|669
1694191200000|2023-09-08 16:40:00|191537.2|191447.2|191453.7|191363.7|191540.6|191450.6|191422.7|191332.7|669
1694191500000|2023-09-08 16:45:00|191452.4|191362.4|191598.5|191508.5|191639.4|191549.4|191445.7|191355.7|568
1694191800000|2023-09-08 16:50:00|191599.6|191509.6|191529|191439|191648.9|191558.9|191520|191430|587
1694192100000|2023-09-08 16:55:00|191529.6|191439.6|191513.8|191423.8|191542|191452|191502.2|191412.2|671
1694192400000|2023-09-08 17:00:00|191523.3|191433.3|191572.2|191482.2|191596.7|191506.7|191523.3|191433.3|501
1694192700000|2023-09-08 17:05:00|191572.1|191482.1|191524.8|191434.8|191574.5|191484.5|191510.9|191420.9|533
1694193000000|2023-09-08 17:10:00|191524.2|191434.2|191392.9|191262.9|191532.2|191441|191389.5|191259.5|438
1694193300000|2023-09-08 17:15:00|191392.4|191262.4|191315.7|191225.7|191410.4|191280.4|191310.7|191220.7|582
1694193600000|2023-09-08 17:20:00|191325.6|191235.6|191297.6|191167.6|191345|191246.2|191260|191130|547
1694193900000|2023-09-08 17:25:00|191298|191168|191274.8|191184.8|191351.8|191261.8|191271.2|191167.5|529
1694194200000|2023-09-08 17:30:00|191275.1|191185.1|191229.8|191139.8|191289|191199|191216.2|191126.2|689
1694194500000|2023-09-08 17:35:00|191229.3|191139.3|191243.6|191153.6|191253.8|191163.8|191229.3|191139.3|228
1694194800000|2023-09-08 17:40:00|191243.9|191153.9|191199|191109|191245.5|191155.5|191195|191105|291
1694195100000|2023-09-08 17:45:00|191196.5|191106.5|191144|191054|191199.8|191109.8|191140.9|191050.9|265
1694195400000|2023-09-08 17:50:00|191144.8|191054.8|191205.9|191115.9|191227.7|191137.7|191138.2|191048.2|329
1694195700000|2023-09-08 17:55:00|191206|191116|191190.9|191100.9|191216.3|191126.3|191163.2|191073.2|384
1694196000000|2023-09-08 18:00:00|191190.6|191100.6|191149|191059|191191.4|191101.4|191144.2|191054.2|449
1694196300000|2023-09-08 18:05:00|191149.7|191059.7|191138.6|191048.6|191149.7|191059.7|191125.4|191035.4|464
1694196600000|2023-09-08 18:10:00|191136.3|191046.3|191288.7|191158.7|191321.5|191231.5|191134.8|191044.8|709
1694196900000|2023-09-08 18:15:00|191288.9|191158.9|191332|191202|191342.6|191212.6|191288.9|191158.9|499
1694197200000|2023-09-08 18:20:00|191332.3|191202.3|191267.6|191177.6|191332.8|191202.8|191220.7|191130.7|721
1694197500000|2023-09-08 18:25:00|191268.3|191178.3|191268.1|191178.1|191273|191183|191249.2|191159.2|514
1694197800000|2023-09-08 18:30:00|191266.4|191176.4|191253.4|191163.4|191268.3|191178.3|191202.7|191112.7|476
1694198100000|2023-09-08 18:35:00|191251|191161|191311.6|191181.6|191312.8|191182.8|191230.8|191140.8|404
1694198400000|2023-09-08 18:40:00|191310.2|191180.2|191383.1|191293.1|191400.5|191310.5|191308.1|191178.1|342
1694198700000|2023-09-08 18:45:00|191383.2|191293.2|191456.1|191366.1|191457.5|191367.5|191380.8|191290.8|680
1694199000000|2023-09-08 18:50:00|191457.1|191367.1|191421.1|191331.1|191457.7|191367.7|191415.8|191325.8|679
1694199300000|2023-09-08 18:55:00|191421.3|191331.3|191427.7|191337.7|191443.8|191353.8|191412|191322|765
1694199600000|2023-09-08 19:00:00|191428.8|191338.8|191394.4|191304.4|191435.6|191345.6|191371.3|191281.3|408
1694199900000|2023-09-08 19:05:00|191394.6|191304.6|191381.9|191291.9|191397.6|191307.6|191373.7|191283.7|234
1694200200000|2023-09-08 19:10:00|191382|191292|191379.5|191249.5|191398.8|191297|191369.2|191239.2|347
1694200500000|2023-09-08 19:15:00|191379.4|191249.4|191359.1|191229.1|191389.5|191259.5|191358.1|191228.1|243
1694200800000|2023-09-08 19:20:00|191359|191229|191366.3|191236.3|191368.3|191238.3|191348.4|191218.4|192
1694201100000|2023-09-08 19:25:00|191364.8|191234.8|191465.2|191335.2|191467.1|191337.1|191361.9|191231.9|240
1694201400000|2023-09-08 19:30:00|191479|191349|191567.1|191437.1|191567.1|191437.1|191438.6|191308.6|320
1694201700000|2023-09-08 19:35:00|191558.3|191428.3|191525.8|191435.8|191566.1|191446.3|191520|191413.1|335
1694202000000|2023-09-08 19:40:00|191526.3|191436.3|191478.6|191348.6|191546|191456|191462.7|191332.7|394
1694202300000|2023-09-08 19:45:00|191478.8|191348.8|191530.7|191400.7|191557.2|191427.2|191473.9|191343.9|426
1694202600000|2023-09-08 19:50:00|191529.7|191399.7|191525.8|191395.8|191595.6|191465.6|191515.4|191385.4|284
1694202900000|2023-09-08 19:55:00|191526.9|191396.9|191466.6|191336.6|191588.3|191458.3|191463|191333|376
1694203200000|2023-09-08 20:00:00|191468.7|191338.7|191457|191327|191495.2|191365.2|191456.9|191326.9|230
1694203500000|2023-09-08 20:05:00|191456.9|191326.9|191352.3|191222.3|191456.9|191326.9|191349.8|191219.8|159
1694203800000|2023-09-08 20:10:00|191352.4|191222.4|191352.4|191222.4|191357.3|191227.3|191343.6|191213.6|81
1694204100000|2023-09-08 20:15:00|191350.7|191220.7|191311.8|191181.8|191354.8|191224.8|191307.6|191136.8|142
1694204400000|2023-09-08 20:20:00|191311.9|191181.9|191317|191187|191326.7|191196.7|191303.8|191173.8|173
1694204700000|2023-09-08 20:25:00|191317.8|191187.8|191316.6|191186.6|191328.7|191198.7|191309.7|191179.7|72
1694205000000|2023-09-08 20:30:00|191355|191150.7|191365.5|191134.8|191374.8|191190.6|191305.7|191125.7|165
1694205300000|2023-09-08 20:35:00|191365.4|191134.7|191356.3|191104.3|191389.5|191202.7|191332.5|191077|382
1694205600000|2023-09-08 20:40:00|191356.1|191105.2|191379.3|191106.9|191416.6|191184.7|191304.1|191033.9|264
1694205900000|2023-09-08 20:45:00|191379.8|191108.4|191418.2|191076.2|191419.9|191119.7|191379.8|191061.8|186
1694206200000|2023-09-08 20:50:00|191414.7|191072.7|191415.5|191073.5|191417.1|191076.1|191400.1|191058.1|162
1694206500000|2023-09-08 20:55:00|191415.6|191073.6|191413.8|191071.8|191426.3|191084.3|191402.5|191060.5|123
1694376000000|2023-09-10 20:00:00|191066.1|190669.1|191066.1|190669.1|191066.1|190669.1|191066.1|190669.1|1
1694377500000|2023-09-10 20:25:00|191063.2|190666.2|191085.4|190688.4|191085.4|190688.4|191026|190629|11
1694378700000|2023-09-10 20:45:00|191008.9|190611.9|191085.4|190688.4|191085.4|190688.4|191008.9|190611.9|5
1694379300000|2023-09-10 20:55:00|190991.8|190594.8|190995.6|190598.6|190995.6|190598.6|190982.7|190585.7|3
1694379600000|2023-09-10 21:00:00|191051.7|190654.7|191207.1|190810.1|191207.2|190954.5|191051.7|190654.7|14
1694379900000|2023-09-10 21:05:00|191207.7|190810.7|191182.7|190904.9|191238.1|190904.9|191182.7|190810.7|22
1694380200000|2023-09-10 21:10:00|191182.6|190905|191154.9|190932.6|191237.5|190932.6|191154.9|190830.7|28
1694380500000|2023-09-10 21:15:00|191154.8|190861.2|191146.2|190804.2|191210|190932.8|191013|190671|89
1694380800000|2023-09-10 21:20:00|191146|190804|191164.3|190822.3|191164.3|190822.3|191126|190784|11
1694381100000|2023-09-10 21:25:00|191095|190753|191172.5|190830.5|191195.3|190853.3|191095|190753|17
1694381400000|2023-09-10 21:30:00|191158.7|190816.7|191185.1|190843.1|191257.5|190915.5|191128.8|190786.8|355
1694381700000|2023-09-10 21:35:00|191183.2|190841.2|191250.5|190908.5|191295.4|190953.4|191145.9|190803.9|274
1694382000000|2023-09-10 21:40:00|191250.9|190908.9|191183.9|190841.9|191291.2|190949.2|191171.3|190829.3|155
1694382300000|2023-09-10 21:45:00|191207.1|190865.1|191198|190856|191221.1|190879.1|191145.1|190803.1|68
1694382600000|2023-09-10 21:50:00|191173.8|190831.8|191190.8|190848.8|191259.1|190917.1|191152.5|190810.5|66
1694382900000|2023-09-10 21:55:00|191243.7|190901.7|191118.4|190776.4|191243.7|190901.7|191054.5|190712.5|190
1694383200000|2023-09-10 22:00:00|191118.3|190776.3|190999.1|190657.1|191118.3|190776.3|190997.8|190655.8|698
1694383500000|2023-09-10 22:05:00|191002.4|190660.4|191006.7|190664.7|191088.5|190746.5|190977.7|190635.7|885
1694383800000|2023-09-10 22:10:00|191013.2|190671.2|191040.6|190698.6|191104.9|190762.9|190987.8|190645.8|918
1694384100000|2023-09-10 22:15:00|191039.4|190697.4|191036.4|190694.4|191055.3|190713.3|191007.5|190665.5|696
1694384400000|2023-09-10 22:20:00|191040.4|190698.4|191028.6|190686.6|191112|190770|191002.2|190660.2|811
1694384700000|2023-09-10 22:25:00|191031.2|190689.2|191050|190708|191094.2|190752.2|190999.2|190657.2|811
1694385000000|2023-09-10 22:30:00|191049.9|190707.9|191026.1|190684.1|191086.8|190744.8|191004.6|190662.6|738
1694385300000|2023-09-10 22:35:00|191024.5|190682.5|191022|190680|191046.5|190704.5|191004.9|190662.9|479
1694385600000|2023-09-10 22:40:00|191020.7|190678.7|191034.7|190692.7|191049.9|190707.9|191010.3|190668.3|433
1694385900000|2023-09-10 22:45:00|191034.9|190692.9|191032.5|190690.5|191050|190708|191020.4|190678.4|413
1694386200000|2023-09-10 22:50:00|191032.4|190690.4|191046.1|190704.1|191059|190717|191020|190678|429
1694386500000|2023-09-10 22:55:00|191046.2|190704.2|190926.8|190584.8|191046.2|190704.2|190892.2|190550.2|451
1694386800000|2023-09-10 23:00:00|190921.3|190579.3|190947.5|190605.5|190962.9|190620.9|190895.7|190553.7|655
1694387100000|2023-09-10 23:05:00|190948|190606|190945.4|190603.4|190972.9|190630.9|190911.1|190569.1|675
1694387400000|2023-09-10 23:10:00|190940.2|190598.2|190911.2|190569.2|190958.1|190616.1|190848.3|190506.3|352
1694387700000|2023-09-10 23:15:00|190896.1|190554.1|190928.1|190586.1|190959.9|190617.9|190843.7|190501.7|604
1694388000000|2023-09-10 23:20:00|190930.5|190588.5|190964.2|190622.2|190991.8|190649.8|190893|190551|802
1694388300000|2023-09-10 23:25:00|190961.5|190619.5|190951.6|190609.6|191071.7|190729.7|190899.1|190557.1|462
1694388600000|2023-09-10 23:30:00|190951.8|190609.8|191005.8|190663.8|191035.8|190693.8|190951.8|190609.8|342
1694388900000|2023-09-10 23:35:00|191005.6|190663.6|190960.5|190624.6|191005.6|190663.6|190960.5|190623.7|543
1694389200000|2023-09-10 23:40:00|190960|190624.8|190933.1|190637.7|190967|190640.8|190909.5|190624|539
1694389500000|2023-09-10 23:45:00|190932.2|190637.9|190940.3|190634.1|190961.2|190645|190923.5|190628.4|584
1694389800000|2023-09-10 23:50:00|190939.6|190634.3|190925.6|190671.3|190960.4|190688.9|190910.3|190631.3|585
1694390100000|2023-09-10 23:55:00|190925.2|190671.1|190908.3|190676.6|190934.2|190700.4|190887.3|190665.4|444
1694390400000|2023-09-11 00:00:00|190908.2|190676.2|190935.2|190805.2|190980.4|190809.9|190843.4|190666.9|563
1694390700000|2023-09-11 00:05:00|190935.1|190805.1|191102.2|190901.6|191119.3|190964.1|190925.7|190758.8|550
1694391000000|2023-09-11 00:10:00|191102.5|190935.7|191148.6|191018.6|191155|191025|191032.5|190894.7|629
1694391300000|2023-09-11 00:15:00|191148.7|191018.7|191225.7|191095.7|191236.5|191106.5|191135.7|191005.7|559
1694391600000|2023-09-11 00:20:00|191225.4|191095.4|191172.5|191042.5|191229.9|191099.9|191159.1|191029.1|314
1694391900000|2023-09-11 00:25:00|191172.3|191042.3|191166.4|191036.4|191186.2|191056.2|191164.6|191034.6|240
1694392200000|2023-09-11 00:30:00|191167.5|191037.5|191172.4|191042.4|191185.1|191055.1|191157.4|191027.4|431
1694392500000|2023-09-11 00:35:00|191172.7|191042.7|191135.6|191005.6|191173.6|191043.6|191129.1|190999.1|335
1694392800000|2023-09-11 00:40:00|191135.4|191005.4|191158.4|191028.4|191184|191054|191135.4|191005.4|481
1694393100000|2023-09-11 00:45:00|191158.7|191028.7|191090.5|190960.5|191158.7|191028.7|191068.1|190938.1|608
1694393400000|2023-09-11 00:50:00|191085.8|190955.8|191079.9|190949.9|191096.3|190966.3|191069|190939|586
1694393700000|2023-09-11 00:55:00|191080.7|190950.7|191035.5|190905.5|191103.5|190973.5|191023.1|190893.1|616
1694394000000|2023-09-11 01:00:00|191035.8|190905.8|191057.4|190927.4|191061.6|190931.6|191025.4|190895.4|435
1694394300000|2023-09-11 01:05:00|191057.5|190927.5|191044.2|190914.2|191106.5|190976.5|191028.7|190898.7|405
1694394600000|2023-09-11 01:10:00|191045.7|190915.7|190922.9|190792.9|191068.5|190938.5|190922.9|190792.9|440
1694394900000|2023-09-11 01:15:00|190923|190793|190918.6|190788.6|190943.3|190813.3|190906.6|190776.6|548
1694395200000|2023-09-11 01:20:00|190917.3|190787.3|190924.3|190794.3|190960.6|190830.6|190914.9|190784.9|340
1694395500000|2023-09-11 01:25:00|190924.7|190794.7|190924.1|190794.1|190942.1|190812.1|190889.7|190759.7|507
1694395800000|2023-09-11 01:30:00|190924.7|190794.7|190912.9|190782.9|190933.5|190803.5|190902.7|190772.7|862
1694396100000|2023-09-11 01:35:00|190912.8|190782.8|190902|190772|190919.6|190789.6|190893.4|190763.4|623
1694396400000|2023-09-11 01:40:00|190902.1|190772.1|190888|190758|190902.9|190772.9|190869.7|190739.7|306
1694396700000|2023-09-11 01:45:00|190887.7|190757.7|190883.8|190753.8|190893.8|190763.8|190877.4|190747.4|248
1694397000000|2023-09-11 01:50:00|190883.5|190753.5|190892.9|190762.9|190893.8|190763.8|190863.9|190733.9|249
1694397300000|2023-09-11 01:55:00|190888.3|190758.3|190883.5|190753.5|190913.5|190783.5|190878.2|190748.2|283
1694397600000|2023-09-11 02:00:00|190883.3|190753.3|190892.1|190762.1|190896.2|190766.2|190872.1|190742.1|315
1694397900000|2023-09-11 02:05:00|190892.3|190762.3|190885.7|190755.7|190901.9|190771.9|190877.1|190747.1|254
1694398200000|2023-09-11 02:10:00|190885.4|190755.4|190891.6|190761.6|190894|190764|190850.5|190720.5|364
1694398500000|2023-09-11 02:15:00|190891.4|190761.4|190874.5|190744.5|190933.4|190803.4|190857.2|190727.2|548
1694398800000|2023-09-11 02:20:00|190874.8|190744.8|190812.6|190682.6|190889.4|190759.4|190809.5|190679.5|395
1694399100000|2023-09-11 02:25:00|190812.4|190682.4|190756.8|190626.8|190812.4|190682.4|190743.3|190613.3|445
1694399400000|2023-09-11 02:30:00|190754.6|190624.6|190719.1|190589.1|190757.7|190627.7|190717.9|190587.9|678
1694399700000|2023-09-11 02:35:00|190719.3|190589.3|190623.6|190493.6|190739.1|190609.1|190573.9|190443.9|487
1694400000000|2023-09-11 02:40:00|190623.4|190493.4|190685.5|190555.5|190685.5|190555.5|190610.7|190480.7|336
1694400300000|2023-09-11 02:45:00|190685.2|190555.2|190669|190539|190688.8|190558.8|190656.5|190526.5|646
1694400600000|2023-09-11 02:50:00|190669.9|190539.9|190643.3|190513.3|190675.3|190545.3|190633.2|190503.2|338
1694400900000|2023-09-11 02:55:00|190640.4|190510.4|190634.5|190504.5|190666.1|190536.1|190608.5|190478.5|444
1694401200000|2023-09-11 03:00:00|190635|190505|190654.4|190524.4|190662.4|190532.4|190633.5|190503.5|380
1694401500000|2023-09-11 03:05:00|190654.2|190524.2|190634.9|190504.9|190658.4|190528.4|190632|190502|296
1694401800000|2023-09-11 03:10:00|190635.1|190505.1|190658.1|190528.1|190666.1|190536.1|190635.1|190505.1|298
1694402100000|2023-09-11 03:15:00|190658.2|190528.2|190656.3|190526.3|190679.7|190549.7|190636.1|190506.1|391
1694402400000|2023-09-11 03:20:00|190656|190526|190655.1|190525.1|190668.2|190538.2|190645.4|190515.4|377
1694402700000|2023-09-11 03:25:00|190655.4|190525.4|190658.6|190528.6|190671.3|190541.3|190646.5|190516.5|330
1694403000000|2023-09-11 03:30:00|190658.5|190528.5|190629.4|190499.4|190674.4|190544.4|190629.4|190499.4|316
1694403300000|2023-09-11 03:35:00|190629.2|190499.2|190551.7|190421.7|190641.2|190511.2|190539.1|190409.1|400
1694403600000|2023-09-11 03:40:00|190551.5|190421.5|190554.2|190424.2|190570|190440|190550.6|190420.6|173
1694403900000|2023-09-11 03:45:00|190554.6|190424.6|190556.7|190426.7|190562.1|190432.1|190541.5|190411.5|199
1694404200000|2023-09-11 03:50:00|190553.8|190423.8|190603.5|190473.5|190624.8|190494.8|190551.1|190421.1|168
1694404500000|2023-09-11 03:55:00|190604|190474|190590|190460|190611.9|190481.9|190577.8|190447.8|182
1694404800000|2023-09-11 04:00:00|190589.3|190459.3|190550.5|190420.5|190589.3|190459.3|190546.7|190416.7|339
1694405100000|2023-09-11 04:05:00|190549.9|190419.9|190486.3|190356.3|190552.8|190422.8|190462.7|190332.7|285
1694405400000|2023-09-11 04:10:00|190486.4|190356.4|190491.2|190361.2|190530.3|190400.3|190473.5|190343.5|359
1694405700000|2023-09-11 04:15:00|190492|190362|190450.6|190320.6|190492.2|190362.2|190442.4|190312.4|525
1694406000000|2023-09-11 04:20:00|190450.2|190320.2|190418.8|190288.8|190452.8|190322.8|190417.1|190287.1|349
1694406300000|2023-09-11 04:25:00|190418.7|190288.7|190414.3|190284.3|190423.4|190293.4|190405.3|190275.3|391
1694406600000|2023-09-11 04:30:00|190414.2|190284.2|190407.3|190277.3|190424.7|190294.7|190402.5|190272.5|482
1694406900000|2023-09-11 04:35:00|190407.1|190277.1|190258.1|190128.1|190409.2|190279.2|190250.9|190120.9|590
1694407200000|2023-09-11 04:40:00|190257.8|190127.8|190198.7|190068.7|190258|190128|190156.2|190026.2|548
1694407500000|2023-09-11 04:45:00|190198.4|190068.4|190107.9|189977.9|190199.2|190069.2|190011|189910|661
1694407800000|2023-09-11 04:50:00|190107.7|189977.7|190072.4|189942.4|190108.5|189978.5|190057.8|189927.8|470
1694408100000|2023-09-11 04:55:00|190072.2|189942.2|190115.6|189985.6|190131.7|190001.7|190050.7|189920.7|596
1694408400000|2023-09-11 05:00:00|190115.5|189985.5|190172.6|190042.6|190176.2|190046.2|190069.7|189939.7|683
1694408700000|2023-09-11 05:05:00|190171.7|190041.7|190130|190000|190180.1|190050.1|190122.9|189992.9|524
1694409000000|2023-09-11 05:10:00|190129.6|189999.6|190119.2|189989.2|190149.6|190019.6|190109.5|189979.5|481
1694409300000|2023-09-11 05:15:00|190118.9|189988.9|190203.4|190073.4|190206.1|190076.1|190111.6|189981.6|538
1694409600000|2023-09-11 05:20:00|190203.5|190073.5|190079.7|189949.7|190204.4|190074.4|190075.9|189945.9|521
1694409900000|2023-09-11 05:25:00|190079.5|189949.5|190091.7|189961.7|190115.7|189985.7|190073.8|189943.8|363
1694410200000|2023-09-11 05:30:00|190092|189962|190055|189925|190100.8|189970.8|190040.6|189910.6|591
1694410500000|2023-09-11 05:35:00|190055.5|189925.5|190171.9|190041.9|190181.4|190051.4|190055.5|189925.5|558
1694410800000|2023-09-11 05:40:00|190173.7|190043.7|190093.7|189963.7|190173.7|190043.7|190053.1|189943.1|744
1694411100000|2023-09-11 05:45:00|190094.3|189964.3|190088|189958|190144.1|190014.1|190044.6|189914.6|785
1694411400000|2023-09-11 05:50:00|190088.7|189958.7|190107.5|189977.5|190129|189999|190084.8|189954.8|470
1694411700000|2023-09-11 05:55:00|190107|189977|190089.1|189959.1|190125.4|189995.4|190088.9|189958.9|403
1694412000000|2023-09-11 06:00:00|190077.7|189947.7|190162.7|190032.7|190386.6|190274.2|190057.6|189932.3|910
1694412300000|2023-09-11 06:05:00|190162.8|190032.8|190194.2|190104.2|190253.2|190163.2|190057.4|189927.4|712
1694412600000|2023-09-11 06:10:00|190196.3|190106.3|190175.2|190085.2|190385.1|190295.1|190109.9|189979.9|815
1694412900000|2023-09-11 06:15:00|190179.2|190089.2|190310.7|190220.7|190324.6|190234.6|190052.5|189962.5|714
1694413200000|2023-09-11 06:20:00|190311.4|190221.4|190391.8|190301.8|190422.1|190332.1|190304.6|190214.6|683
1694413500000|2023-09-11 06:25:00|190390.5|190300.5|190458.9|190368.9|190474.7|190384.7|190346.3|190256.3|654
1694413800000|2023-09-11 06:30:00|190460|190370|190303.4|190213.4|190471.8|190381.8|190293.7|190203.7|558
1694414100000|2023-09-11 06:35:00|190303.5|190213.5|190164.8|190074.8|190304|190214|190138.8|190048.8|644
1694414400000|2023-09-11 06:40:00|190162.2|190072.2|189999.4|189909.4|190181.7|190091.7|189999.2|189909.2|625
1694414700000|2023-09-11 06:45:00|189999.2|189909.2|189996.7|189906.7|190114.9|190024.9|189975.2|189885.2|740
1694415000000|2023-09-11 06:50:00|189996.9|189906.9|189759.8|189669.8|190001.3|189911.3|189680.9|189590.9|677
1694415300000|2023-09-11 06:55:00|189759.9|189669.9|189769.7|189679.7|189854.9|189764.9|189710.3|189620.3|701
1694415600000|2023-09-11 07:00:00|189773|189683|189569.8|189479.8|189773|189683|189498.5|189408.5|827
1694415900000|2023-09-11 07:05:00|189569.9|189479.9|189502.8|189412.8|189659.7|189569.7|189485.2|189395.2|823
1694416200000|2023-09-11 07:10:00|189502.9|189412.9|189294.6|189204.6|189620.4|189530.4|189267.8|189177.8|756
1694416500000|2023-09-11 07:15:00|189294.4|189204.4|189420.7|189330.7|189574|189484|189294.3|189204.3|936
1694416800000|2023-09-11 07:20:00|189409.7|189319.7|189378.9|189288.9|189417.8|189327.8|189330.6|189240.6|792
1694417100000|2023-09-11 07:25:00|189379.3|189289.3|189511.9|189421.9|189523.5|189433.5|189376.7|189286.7|844
1694417400000|2023-09-11 07:30:00|189511.8|189421.8|189485.6|189395.6|189565.8|189475.8|189427.7|189337.7|974
1694417700000|2023-09-11 07:35:00|189484.2|189394.2|189380.6|189290.6|189527|189437|189299.1|189209.1|841
1694418000000|2023-09-11 07:40:00|189380.2|189290.2|189312.3|189222.3|189442.9|189352.9|189311|189221|653
1694418300000|2023-09-11 07:45:00|189312.4|189222.4|189289.3|189199.3|189343.9|189253.9|189254.1|189164.1|655
1694418600000|2023-09-11 07:50:00|189289.1|189199.1|189285.9|189195.9|189447.3|189357.3|189215.8|189125.8|804
1694418900000|2023-09-11 07:55:00|189286.2|189196.2|189332.6|189242.6|189356.6|189266.6|189233.4|189143.4|777
1694419200000|2023-09-11 08:00:00|189332.8|189242.8|189328.8|189238.8|189401.6|189311.6|189113.8|189023.8|775
1694419500000|2023-09-11 08:05:00|189328.9|189238.9|189356.4|189266.4|189451.9|189361.9|189326.4|189236.4|648
1694419800000|2023-09-11 08:10:00|189356.5|189266.5|189362.8|189272.8|189437.6|189347.6|189355.3|189265.3|753
1694420100000|2023-09-11 08:15:00|189364.3|189274.3|189028.2|188938.2|189382|189292|188980|188890|696
1694420400000|2023-09-11 08:20:00|189029.6|188939.6|189003.9|188913.9|189062.3|188972.3|188968.1|188878.1|753
1694420700000|2023-09-11 08:25:00|189002.1|188912.1|188883.9|188793.9|189080.9|188990.9|188873.6|188783.6|730
1694421000000|2023-09-11 08:30:00|188882.6|188792.6|188941.9|188851.9|188941.9|188851.9|188812.3|188722.3|838
1694421300000|2023-09-11 08:35:00|188942|188852|188846.7|188756.7|188942.8|188852.8|188777.9|188687.9|766
1694421600000|2023-09-11 08:40:00|188845.6|188755.6|189028.9|188938.9|189081.6|188991.6|188796|188706|824
1694421900000|2023-09-11 08:45:00|189031.8|188941.8|189115|189025|189115.1|189025.1|189019.6|188929.6|785
1694422200000|2023-09-11 08:50:00|189121.2|189031.2|189207.7|189117.7|189242.9|189152.9|189114.2|189024.2|703
1694422500000|2023-09-11 08:55:00|189206.8|189116.8|189225.8|189135.8|189363.7|189273.7|189180.7|189090.7|790
1694422800000|2023-09-11 09:00:00|189225.7|189135.7|189074.5|188984.5|189227.1|189137.1|189020|188930|719
1694423100000|2023-09-11 09:05:00|189074.6|188984.6|189001|188911|189083.8|188993.8|188975.8|188885.8|834
1694423400000|2023-09-11 09:10:00|189000.2|188910.2|189037.1|188947.1|189051.1|188961.1|188939|188849|850
1694423700000|2023-09-11 09:15:00|189038|188948|189013.3|188923.3|189110.4|189020.4|189009.8|188919.8|688
1694424000000|2023-09-11 09:20:00|189013.6|188923.6|189089.2|188999.2|189089.2|188999.2|188935.3|188845.3|666
1694424300000|2023-09-11 09:25:00|189089.1|188999.1|188999.3|188909.3|189093.8|189003.8|188960.6|188870.6|644
1694424600000|2023-09-11 09:30:00|189000.6|188910.6|188914.9|188824.9|189018.9|188928.9|188905.5|188815.5|776
1694424900000|2023-09-11 09:35:00|188914.5|188824.5|189040.5|188950.5|189075.5|188985.5|188913.7|188823.7|704
1694425200000|2023-09-11 09:40:00|189040.4|188950.4|188956.9|188866.9|189060|188970|188926.2|188836.2|775
1694425500000|2023-09-11 09:45:00|188953.3|188863.3|189010.3|188920.3|189041.1|188951.1|188943|188853|590
1694425800000|2023-09-11 09:50:00|189010.5|188920.5|189196.2|189106.2|189216.6|189126.6|189010.5|188920.5|778
1694426100000|2023-09-11 09:55:00|189195.6|189105.6|189308.7|189218.7|189311.1|189221.1|189027.1|188937.1|825
1694426400000|2023-09-11 10:00:00|189308.5|189218.5|189389|189299|189447|189357|189297.4|189207.4|685
1694426700000|2023-09-11 10:05:00|189389.2|189299.2|189427.5|189337.5|189507|189417|189294.9|189204.9|704
1694427000000|2023-09-11 10:10:00|189427.4|189337.4|189389.9|189299.9|189435|189345|189374.2|189284.2|606
1694427300000|2023-09-11 10:15:00|189390|189300|189343.5|189253.5|189414.4|189324.4|189275.7|189185.7|765
1694427600000|2023-09-11 10:20:00|189343.4|189253.4|189287.5|189197.5|189352.2|189262.2|189270.2|189180.2|711
1694427900000|2023-09-11 10:25:00|189289.2|189199.2|189387.3|189297.3|189427.5|189337.5|189278.2|189188.2|739
1694428200000|2023-09-11 10:30:00|189389|189299|189305.6|189215.6|189389.6|189299.6|189218.1|189128.1|692
1694428500000|2023-09-11 10:35:00|189305.8|189215.8|189233|189143|189321.6|189231.6|189214.9|189124.9|597
1694428800000|2023-09-11 10:40:00|189231.7|189141.7|189253.5|189163.5|189328.1|189238.1|189199.5|189109.5|628
1694429100000|2023-09-11 10:45:00|189254.2|189164.2|189238.6|189148.6|189279.1|189189.1|189217.3|189127.3|602
1694429400000|2023-09-11 10:50:00|189238.4|189148.4|189274.1|189184.1|189308|189218|189233.4|189143.4|580
1694429700000|2023-09-11 10:55:00|189274|189184|189263.6|189173.6|189317.2|189227.2|189213.4|189123.4|827
1694430000000|2023-09-11 11:00:00|189262.2|189172.2|189375.6|189285.6|189388.8|189298.8|189259.7|189169.7|778
1694430300000|2023-09-11 11:05:00|189372|189282|189402.2|189312.2|189416.3|189326.3|189276.2|189186.2|757
1694430600000|2023-09-11 11:10:00|189401.2|189311.2|189391.7|189301.7|189430.1|189340.1|189355.7|189265.7|809
1694430900000|2023-09-11 11:15:00|189392|189302|189359.3|189269.3|189436.6|189346.6|189318.9|189228.9|820
1694431200000|2023-09-11 11:20:00|189359.6|189269.6|189279.3|189189.3|189375.7|189285.7|189274.2|189184.2|747
1694431500000|2023-09-11 11:25:00|189279.7|189189.7|189252.7|189162.7|189291.5|189201.5|189251.8|189161.8|735
1694431800000|2023-09-11 11:30:00|189252.3|189162.3|189211.3|189121.3|189260.6|189170.6|189158.2|189068.2|818
1694432100000|2023-09-11 11:35:00|189210.8|189120.8|189248.4|189158.4|189278.3|189188.3|189059.5|188969.5|903
1694432400000|2023-09-11 11:40:00|189248.5|189158.5|189217.9|189127.9|189266.7|189176.7|189204.1|189114.1|930
1694432700000|2023-09-11 11:45:00|189216.7|189126.7|189231|189141|189334.7|189244.7|189199.1|189109.1|772
1694433000000|2023-09-11 11:50:00|189230|189140|189268.6|189178.6|189291.7|189201.7|189223.5|189133.5|887
1694433300000|2023-09-11 11:55:00|189264.1|189174.1|189333.1|189243.1|189428.3|189338.3|189264.1|189174.1|783
1694433600000|2023-09-11 12:00:00|189329.8|189239.8|189229|189139|189493.8|189403.8|189225.9|189135.9|836
1694433900000|2023-09-11 12:05:00|189229.8|189139.8|189043|188953|189264.6|189174.6|189041.3|188951.3|877
1694434200000|2023-09-11 12:10:00|189043.2|188953.2|188977.1|188887.1|189130.4|189040.4|188976.7|188886.7|837
1694434500000|2023-09-11 12:15:00|188977.3|188887.3|189072.4|188982.4|189082.7|188992.7|188866.9|188776.9|770
1694434800000|2023-09-11 12:20:00|189068.9|188978.9|189044.9|188954.9|189236.4|189146.4|189024.3|188934.3|811
1694435100000|2023-09-11 12:25:00|189046.1|188956.1|189079.3|188989.3|189179.7|189089.7|189034.1|188944.1|836
1694435400000|2023-09-11 12:30:00|189078|188988|189120.5|189030.5|189190.4|189100.4|189040.2|188950.2|937
1694435700000|2023-09-11 12:35:00|189113.1|189023.1|188875.6|188785.6|189115.4|189025.4|188869.4|188779.4|823
1694436000000|2023-09-11 12:40:00|188876.8|188786.8|188970.7|188880.7|189079.6|188989.6|188874.5|188784.5|891
1694436300000|2023-09-11 12:45:00|188971.3|188881.3|189032.4|188942.4|189160.1|189070.1|188960.1|188870.1|878
1694436600000|2023-09-11 12:50:00|189026|188936|189013.1|188923.1|189055|188965|188892.1|188802.1|823
1694436900000|2023-09-11 12:55:00|189020.2|188930.2|188868.9|188778.9|189027.8|188937.8|188832.1|188742.1|775
1694437200000|2023-09-11 13:00:00|188878.8|188788.8|188685.6|188595.6|188900.6|188810.6|188624.4|188534.4|716
1694437500000|2023-09-11 13:05:00|188684.8|188594.8|188829.2|188739.2|188843.4|188753.4|188656.9|188566.9|787
1694437800000|2023-09-11 13:10:00|188829.1|188739.1|188630.2|188540.2|188832.8|188742.8|188475.8|188385.8|777
1694438100000|2023-09-11 13:15:00|188630.3|188540.3|188536.6|188446.6|188637.8|188547.8|188531.4|188441.4|740
1694438400000|2023-09-11 13:20:00|188536.8|188446.8|188444|188354|188537.2|188447.2|188405.4|188315.4|760
1694438700000|2023-09-11 13:25:00|188445.4|188355.4|188542.8|188452.8|188557.9|188467.9|188410.4|188320.4|894
1694439000000|2023-09-11 13:30:00|188547.5|188457.5|188361.9|188271.9|188565.8|188475.8|188320.7|188230.7|892
1694439300000|2023-09-11 13:35:00|188364|188274|188696|188606|188700|188610|188357.1|188267.1|920
1694439600000|2023-09-11 13:40:00|188696.2|188606.2|188823.6|188733.6|189014.8|188924.8|188574.2|188484.2|828
1694439900000|2023-09-11 13:45:00|188819.1|188729.1|188999.6|188909.6|189131.7|189041.7|188786.9|188696.9|934
1694440200000|2023-09-11 13:50:00|188997.2|188907.2|188804.5|188714.5|189081|188991|188803.7|188713.7|935
1694440500000|2023-09-11 13:55:00|188803.3|188713.3|188867.3|188777.3|188905.5|188815.5|188767.9|188677.9|791
1694440800000|2023-09-11 14:00:00|188866.5|188776.5|188821.7|188731.7|188868.3|188778.3|188723.5|188633.5|678
1694441100000|2023-09-11 14:05:00|188822.4|188732.4|188773.7|188683.7|188896.7|188806.7|188679|188589|930
1694441400000|2023-09-11 14:10:00|188775.4|188685.4|188615.8|188525.8|188795.2|188705.2|188589.8|188499.8|801
1694441700000|2023-09-11 14:15:00|188616.2|188526.2|188694.8|188604.8|188694.8|188604.8|188538.8|188448.8|957
1694442000000|2023-09-11 14:20:00|188701.7|188611.7|188750.3|188660.3|188785.1|188695.1|188663.2|188573.2|964
1694442300000|2023-09-11 14:25:00|188750.4|188660.4|188875.4|188785.4|188876.1|188786.1|188686.5|188596.5|973
1694442600000|2023-09-11 14:30:00|188876.1|188786.1|188916.2|188826.2|188949.6|188859.6|188860.6|188770.6|894
1694442900000|2023-09-11 14:35:00|188917.7|188827.7|188959|188869|188992.4|188902.4|188864.2|188774.2|883
1694443200000|2023-09-11 14:40:00|188958.2|188868.2|188832.5|188742.5|188987.5|188897.5|188825.9|188735.9|840
1694443500000|2023-09-11 14:45:00|188831.1|188741.1|188724.8|188634.8|188848.6|188758.6|188724.8|188634.8|794
1694443800000|2023-09-11 14:50:00|188723.8|188633.8|188861|188771|188879.7|188789.7|188721.2|188631.2|812
1694444100000|2023-09-11 14:55:00|188861.1|188771.1|188956.7|188866.7|188973.5|188883.5|188835.9|188745.9|893
1694444400000|2023-09-11 15:00:00|188958.6|188868.6|188774.8|188684.8|188993.1|188903.1|188772.3|188682.3|812
1694444700000|2023-09-11 15:05:00|188778|188688|188746.1|188656.1|188800.9|188710.9|188714.7|188624.7|634
1694445000000|2023-09-11 15:10:00|188746.8|188656.8|188947.7|188857.7|188957|188867|188746.8|188656.8|870
1694445300000|2023-09-11 15:15:00|188949.1|188859.1|188809.4|188719.4|188963.9|188873.9|188805.9|188715.9|857
1694445600000|2023-09-11 15:20:00|188809.2|188719.2|188769.3|188679.3|188826.8|188736.8|188752.8|188662.8|743
1694445900000|2023-09-11 15:25:00|188769.8|188679.8|188766.8|188676.8|188770.8|188680.8|188685|188595|775
1694446200000|2023-09-11 15:30:00|188781.5|188691.5|188750.2|188660.2|188821.4|188731.4|188722.3|188632.3|916
1694446500000|2023-09-11 15:35:00|188749.8|188659.8|188752.4|188662.4|188781.9|188691.9|188681.2|188591.2|852
1694446800000|2023-09-11 15:40:00|188752.5|188662.5|188860.2|188770.2|188876.8|188786.8|188741|188651|756
1694447100000|2023-09-11 15:45:00|188856.8|188766.8|188809.2|188719.2|188895.6|188805.6|188803|188713|667
1694447400000|2023-09-11 15:50:00|188808.6|188718.6|188827.1|188737.1|188847.5|188757.5|188779.8|188689.8|821
1694447700000|2023-09-11 15:55:00|188825.7|188735.7|188773.1|188683.1|188826.8|188736.8|188771.8|188681.8|502
1694448000000|2023-09-11 16:00:00|188769.4|188679.4|188689.7|188599.7|188771.3|188681.3|188676.3|188586.3|738
1694448300000|2023-09-11 16:05:00|188688.2|188598.2|188706.1|188616.1|188720.9|188630.9|188640.1|188550.1|743
1694448600000|2023-09-11 16:10:00|188705.1|188615.1|188693.3|188603.3|188717.5|188627.5|188660.3|188570.3|703
1694448900000|2023-09-11 16:15:00|188693.2|188603.2|188674.8|188584.8|188697.6|188607.6|188647.4|188557.4|766
1694449200000|2023-09-11 16:20:00|188673.8|188583.8|188700|188610|188722.1|188632.1|188639|188549|597
1694449500000|2023-09-11 16:25:00|188700.1|188610.1|188642.3|188552.3|188709.6|188619.6|188617|188527|725
1694449800000|2023-09-11 16:30:00|188645.2|188555.2|188641.1|188551.1|188710.1|188620.1|188631.5|188541.5|662
1694450100000|2023-09-11 16:35:00|188642.4|188552.4|188721.4|188631.4|188751.7|188661.7|188640.4|188550.4|576
1694450400000|2023-09-11 16:40:00|188721.7|188631.7|188730.5|188640.5|188736.1|188646.1|188689.5|188599.5|503
1694450700000|2023-09-11 16:45:00|188730.4|188640.4|188731.5|188641.5|188741.4|188651.4|188689.1|188599.1|515
1694451000000|2023-09-11 16:50:00|188728.9|188638.9|188728|188638|188738.7|188648.7|188716.5|188626.5|231
1694451300000|2023-09-11 16:55:00|188729|188639|188695.7|188605.7|188729|188639|188665.7|188575.7|701
1694451600000|2023-09-11 17:00:00|188694.8|188604.8|188818|188728|188826.7|188736.7|188694.8|188604.8|530
1694451900000|2023-09-11 17:05:00|188817.2|188727.2|188814.1|188724.1|188848.9|188758.9|188809.6|188719.6|586
1694452200000|2023-09-11 17:10:00|188814|188724|188822.1|188732.1|188837.1|188747.1|188802.1|188712.1|702
1694452500000|2023-09-11 17:15:00|188821.7|188731.7|188820.6|188730.6|188827.3|188737.3|188809|188719|546
1694452800000|2023-09-11 17:20:00|188821.3|188731.3|188817.2|188727.2|188827.9|188737.9|188809.1|188719.1|527
1694453100000|2023-09-11 17:25:00|188817.3|188727.3|188736.9|188646.9|188817.6|188727.6|188719.3|188629.3|400
1694453400000|2023-09-11 17:30:00|188737.2|188647.2|188792|188702|188799.1|188709.1|188736.5|188646.5|406
1694453700000|2023-09-11 17:35:00|188793.1|188703.1|188772.8|188682.8|188793.1|188703.1|188757.9|188667.9|422
1694454000000|2023-09-11 17:40:00|188772.7|188682.7|188801.9|188711.9|188801.9|188711.9|188765.3|188675.3|520
1694454300000|2023-09-11 17:45:00|188801|188711|188816.2|188726.2|188822.2|188732.2|188790.4|188700.4|457
1694454600000|2023-09-11 17:50:00|188814.5|188724.5|188796.3|188706.3|188814.7|188724.7|188790.5|188700.5|471
1694454900000|2023-09-11 17:55:00|188796.8|188706.8|188780.4|188690.4|188807.6|188717.6|188771.5|188681.5|433
1694455200000|2023-09-11 18:00:00|188783.7|188693.7|188824|188734|188832.1|188742.1|188783.7|188693.7|393
1694455500000|2023-09-11 18:05:00|188823.5|188733.5|188811.2|188721.2|188837.9|188747.9|188806|188716|421
1694455800000|2023-09-11 18:10:00|188811.5|188721.5|188715.7|188625.7|188819|188729|188708.6|188618.6|331
1694456100000|2023-09-11 18:15:00|188715.9|188625.9|188763.2|188673.2|188800.9|188710.9|188715.8|188625.8|357
1694456400000|2023-09-11 18:20:00|188763.1|188673.1|188756|188666|188772.4|188682.4|188738.1|188648.1|328
1694456700000|2023-09-11 18:25:00|188756.1|188666.1|188794.8|188704.8|188807.1|188717.1|188755.6|188665.6|404
1694457000000|2023-09-11 18:30:00|188794.7|188704.7|188794.2|188704.2|188810.6|188720.6|188767|188677|434
1694457300000|2023-09-11 18:35:00|188794|188704|188800.5|188710.5|188816.2|188726.2|188789.9|188699.9|362
1694457600000|2023-09-11 18:40:00|188800.6|188710.6|188854.7|188764.7|188893.9|188803.9|188799.6|188709.6|460
1694457900000|2023-09-11 18:45:00|188854.8|188764.8|188826.9|188736.9|188873.8|188783.8|188803.8|188713.8|417
1694458200000|2023-09-11 18:50:00|188827.4|188737.4|188854.3|188764.3|188859.2|188769.2|188821.7|188731.7|293
1694458500000|2023-09-11 18:55:00|188853|188763|188766|188676|188900.2|188810.2|188760.7|188670.7|486
1694458800000|2023-09-11 19:00:00|188766.6|188676.6|188685.4|188595.4|188771.6|188681.6|188660.1|188570.1|499
1694459100000|2023-09-11 19:05:00|188684|188594|188730.6|188640.6|188754.6|188664.6|188682.9|188592.9|585
1694459400000|2023-09-11 19:10:00|188731.6|188641.6|188736|188646|188775.2|188685.2|188730.5|188640.5|371
1694459700000|2023-09-11 19:15:00|188736.6|188646.6|188738|188648|188766.5|188676.5|188734.5|188644.5|385
1694460000000|2023-09-11 19:20:00|188737.8|188647.8|188625.1|188535.1|188745.4|188655.4|188624.4|188534.4|446
1694460300000|2023-09-11 19:25:00|188625.2|188535.2|188603.7|188513.7|188634.8|188544.8|188589.6|188499.6|439
1694460600000|2023-09-11 19:30:00|188604.7|188514.7|188597|188507|188609.8|188519.8|188586.6|188496.6|421
1694460900000|2023-09-11 19:35:00|188597.4|188507.4|188603.3|188513.3|188615.3|188525.3|188595.8|188505.8|435
1694461200000|2023-09-11 19:40:00|188603.1|188513.1|188628.6|188538.6|188631.4|188541.4|188600.8|188510.8|411
1694461500000|2023-09-11 19:45:00|188628.7|188538.7|188640.8|188550.8|188646.6|188556.6|188624.7|188534.7|359
1694461800000|2023-09-11 19:50:00|188646|188556|188612|188522|188649.5|188559.5|188610.7|188520.7|319
1694462100000|2023-09-11 19:55:00|188608.6|188518.6|188579.6|188489.6|188614.2|188524.2|188555.5|188465.5|417
1694462400000|2023-09-11 20:00:00|188579.5|188489.5|188577.4|188487.4|188586.2|188496.2|188573.5|188483.5|198
1694462700000|2023-09-11 20:05:00|188577.3|188487.3|188581.9|188491.9|188584.1|188494.1|188570.5|188480.5|139
1694463000000|2023-09-11 20:10:00|188581.8|188491.8|188576.1|188486.1|188582.7|188492.7|188576.1|188486.1|111
1694463300000|2023-09-11 20:15:00|188579.8|188489.8|188604.7|188514.7|188606.7|188516.7|188574.4|188484.4|154
1694463600000|2023-09-11 20:20:00|188604.8|188514.8|188693.7|188563.7|188693.8|188563.8|188596.4|188505.6|149
1694463900000|2023-09-11 20:25:00|188692|188562|188700.2|188570.2|188702.1|188600.4|188670.3|188557.3|118
1694464200000|2023-09-11 20:30:00|188703|188573|188731.9|188601.9|188733.4|188603.4|188697.1|188567.1|142
1694464500000|2023-09-11 20:35:00|188731.3|188601.3|188721.1|188591.1|188743.2|188631.3|188704.3|188585.4|159
1694464800000|2023-09-11 20:40:00|188719.6|188589.6|188746.1|188616.1|188757.1|188627.1|188710.6|188580.6|204
1694465100000|2023-09-11 20:45:00|188755.4|188625.4|188828.3|188698.3|188907|188717.5|188708.6|188528.5|261
1694465400000|2023-09-11 20:50:00|188828.2|188698.2|188832|188702|188868.3|188704|188822.8|188651.4|90
1694465700000|2023-09-11 20:55:00|188825.5|188695.5|188879.2|188537.2|188884.6|188705.5|188816|188536.4|147
1694466000000|2023-09-11 21:00:00|188955|188613|189072.5|188730.5|189072.5|188730.5|188905.8|188563.8|39
1694466300000|2023-09-11 21:05:00|189062.8|188720.8|189063.8|188721.8|189068.3|188726.3|189018.9|188676.9|23
1694467200000|2023-09-11 21:20:00|189081.6|188739.6|189084.9|188742.9|189084.9|188742.9|189081.6|188739.6|2
1694467500000|2023-09-11 21:25:00|189040.5|188698.5|189084.7|188742.7|189084.7|188742.7|189036.6|188694.6|5
1694467800000|2023-09-11 21:30:00|189077|188735|189097.9|188755.9|189099.8|188757.8|189077|188735|69
1694468100000|2023-09-11 21:35:00|189097.8|188755.8|189070|188728|189098.5|188756.5|189053.8|188711.8|185
1694468400000|2023-09-11 21:40:00|189069.9|188727.9|189052.2|188710.2|189087.1|188745.1|189052|188710|110
1694468700000|2023-09-11 21:45:00|189045.5|188703.5|189038.2|188696.2|189047.1|188705.1|189036.9|188694.9|58
1694469000000|2023-09-11 21:50:00|189038.4|188696.4|189045.2|188703.2|189048|188706|189035.1|188693.1|123
1694469300000|2023-09-11 21:55:00|189045.3|188703.3|189055.4|188713.4|189074.4|188732.4|189017|188675|138
1694469600000|2023-09-11 22:00:00|189052.3|188710.3|189047.7|188705.7|189107.8|188765.8|189031.7|188689.7|209
1694469900000|2023-09-11 22:05:00|189047.9|188705.9|189018.9|188676.9|189049.2|188707.2|189002.2|188660.2|132
1694470200000|2023-09-11 22:10:00|189003.1|188661.1|189059|188717|189095.9|188753.9|189003.1|188661.1|125
1694470500000|2023-09-11 22:15:00|189058.9|188716.9|189089.1|188747.1|189090.4|188748.4|189037.7|188695.7|90
1694470800000|2023-09-11 22:20:00|189077.2|188735.2|189086.8|188744.8|189091.3|188749.3|189033.3|188691.3|74
1694471100000|2023-09-11 22:25:00|189087.1|188745.1|189091.9|188749.9|189102.7|188760.7|189038.8|188696.8|50
1694471400000|2023-09-11 22:30:00|189091.5|188749.5|189044.1|188702.1|189091.5|188749.5|189043.7|188701.7|84
1694471700000|2023-09-11 22:35:00|189046.2|188704.2|189058.9|188716.9|189090.7|188748.7|189039.5|188697.5|62
1694472000000|2023-09-11 22:40:00|189059.2|188717.2|189082.4|188740.4|189103.7|188761.7|189040.7|188698.7|52
1694472300000|2023-09-11 22:45:00|189047.5|188705.5|189092.3|188750.3|189103.7|188761.7|189042.4|188700.4|50
1694472600000|2023-09-11 22:50:00|189093.4|188751.4|189084.3|188742.3|189104.8|188762.8|189074.2|188732.2|51
1694472900000|2023-09-11 22:55:00|189084.5|188742.5|189061.3|188719.3|189094.3|188752.3|189032.5|188690.5|90
1694473200000|2023-09-11 23:00:00|189061.4|188719.4|189006.9|188664.9|189091.8|188749.8|188971.1|188629.1|157
1694473500000|2023-09-11 23:05:00|189007|188665|189048.3|188706.3|189071.3|188729.3|188983.6|188641.6|142
1694473800000|2023-09-11 23:10:00|189048.1|188706.1|189002|188660|189072.3|188730.3|188962.8|188620.8|126
1694474100000|2023-09-11 23:15:00|188987.8|188645.8|189082.3|188740.3|189149.2|188807.2|188983|188641|159
1694474400000|2023-09-11 23:20:00|189083.1|188741.1|189094.1|188752.1|189115.7|188773.7|189043.3|188701.3|172
1694474700000|2023-09-11 23:25:00|189093.9|188751.9|189059.2|188717.2|189093.9|188751.9|189053|188711|160
1694475000000|2023-09-11 23:30:00|189066.5|188724.5|189089.9|188747.9|189106.9|188764.9|189036.4|188694.4|218
1694475300000|2023-09-11 23:35:00|189089.7|188747.7|189053.3|188711.3|189092.7|188750.7|189029.5|188687.5|197
1694475600000|2023-09-11 23:40:00|189082|188740|189080.1|188738.1|189105.7|188763.7|189048.4|188706.4|117
1694475900000|2023-09-11 23:45:00|189080.4|188738.4|189036.5|188694.5|189091.8|188749.8|189031.1|188689.1|92
1694476200000|2023-09-11 23:50:00|189014.4|188672.4|189051.1|188709.1|189070.4|188728.4|188990.1|188648.1|174
1694476500000|2023-09-11 23:55:00|189047|188705|189036.7|188694.7|189095.3|188753.3|188997|188655|148
1694476800000|2023-09-12 00:00:00|189036.3|188694.3|188910.5|188780.5|189074.8|188780.8|188871.4|188648|749
1694477100000|2023-09-12 00:05:00|188912.7|188782.7|188896|188766|188962.3|188791.1|188882.6|188719.3|737
1694477400000|2023-09-12 00:10:00|188895.7|188765.7|188936.1|188806.1|188980|188817.5|188886.3|188722.3|719
1694477700000|2023-09-12 00:15:00|188933.8|188803.8|188915.8|188785.8|188945.4|188815.4|188907.1|188777.1|699
1694478000000|2023-09-12 00:20:00|188915|188785|188931.6|188801.6|188943.6|188813.6|188899.2|188769.2|568
1694478300000|2023-09-12 00:25:00|188932.6|188802.6|188955.3|188825.3|188957.9|188827.9|188910.5|188780.5|635
1694478600000|2023-09-12 00:30:00|188956.3|188826.3|188956.7|188826.7|188979.5|188849.5|188926.1|188796.1|663
1694478900000|2023-09-12 00:35:00|188957.1|188827.1|188970.5|188840.5|188978|188848|188914.3|188784.3|585
1694479200000|2023-09-12 00:40:00|188970|188840|189022.5|188892.5|189027.5|188897.5|188955.2|188825.2|375
1694479500000|2023-09-12 00:45:00|189023.2|188893.2|189020.7|188890.7|189032.9|188902.9|189010|188880|502
1694479800000|2023-09-12 00:50:00|189020.4|188890.4|188981|188851|189031.1|188901.1|188968.1|188838.1|640
1694480100000|2023-09-12 00:55:00|188978.1|188848.1|189020.3|188890.3|189021.2|188891.2|188978.1|188848.1|622
1694480400000|2023-09-12 01:00:00|189020.4|188890.4|189018.8|188888.8|189029.2|188899.2|189004.1|188874.1|558
1694480700000|2023-09-12 01:05:00|189018.5|188888.5|188979.6|188849.6|189025.5|188895.5|188973.5|188843.5|615
1694481000000|2023-09-12 01:10:00|188979.4|188849.4|188897.8|188767.8|188980.5|188850.5|188802.5|188669.3|707
1694481300000|2023-09-12 01:15:00|188896.8|188766.8|188941.2|188811.2|188962|188822.2|188889.6|188751.1|868
1694481600000|2023-09-12 01:20:00|188941.3|188811.3|189150.8|189020.8|189152.2|189022.2|188925.5|188795.5|724
1694481900000|2023-09-12 01:25:00|189150.7|189020.7|189076|188946|189150.8|189020.8|189072.6|188942.6|757
1694482200000|2023-09-12 01:30:00|189077.6|188947.6|189196.5|189066.5|189197|189067|189060.3|188930.3|707
1694482500000|2023-09-12 01:35:00|189196.2|189066.2|189240.7|189110.7|189272.8|189113.6|189187.8|189038.3|629
1694482800000|2023-09-12 01:40:00|189240.6|189110.6|189203.4|189073.4|189275.7|189112.5|189175.3|189028.8|792
1694483100000|2023-09-12 01:45:00|189205.8|189075.8|189276.1|189146.1|189328.9|189198.9|189186.1|189043.2|756
1694483400000|2023-09-12 01:50:00|189275.9|189145.9|189248.9|189118.9|189303.6|189173.6|189244|189114|657
1694483700000|2023-09-12 01:55:00|189249.2|189119.2|189190.8|189060.8|189261.1|189131.1|189190.3|189060.3|509
1694484000000|2023-09-12 02:00:00|189190.9|189060.9|189198.8|189068.8|189229.4|189099.4|189189.6|189059.6|505
1694484300000|2023-09-12 02:05:00|189198.9|189068.9|188971.7|188841.7|189200.2|189070.2|188967.9|188837.9|557
1694484600000|2023-09-12 02:10:00|188973.4|188843.4|189006.3|188876.3|189006.4|188876.4|188864.9|188734.9|554
1694484900000|2023-09-12 02:15:00|189006.6|188876.6|189003.3|188873.3|189021.9|188891.9|188966.3|188836.3|484
1694485200000|2023-09-12 02:20:00|189003.4|188873.4|188933.6|188803.6|189004.5|188874.5|188899.1|188769.1|671
1694485500000|2023-09-12 02:25:00|188933.4|188803.4|188935.4|188805.4|188955.4|188825.4|188918.5|188788.5|612
1694485800000|2023-09-12 02:30:00|188937.1|188807.1|188941.2|188811.2|188942.6|188812.6|188906.2|188776.2|630
1694486100000|2023-09-12 02:35:00|188941.5|188811.5|188907.8|188777.8|188953.3|188823.3|188889|188759|680
1694486400000|2023-09-12 02:40:00|188908.1|188778.1|188824.3|188694.3|188925|188795|188814|188684|712
1694486700000|2023-09-12 02:45:00|188824.4|188694.4|188815.9|188685.9|188868.7|188738.7|188813|188683|640
1694487000000|2023-09-12 02:50:00|188816.8|188686.8|188831.8|188701.8|188848.2|188718.2|188799.6|188669.6|614
1694487300000|2023-09-12 02:55:00|188829.8|188699.8|188817.9|188687.9|188859|188729|188808.8|188678.8|643
1694487600000|2023-09-12 03:00:00|188817.6|188687.6|188819|188689|188897.7|188767.7|188816.6|188686.6|577
1694487900000|2023-09-12 03:05:00|188818.8|188688.8|188828|188698|188841.4|188711.4|188808.7|188678.7|619
1694488200000|2023-09-12 03:10:00|188830.4|188700.4|188885|188755|188896.7|188766.7|188809.8|188679.8|362
1694488500000|2023-09-12 03:15:00|188884.8|188754.8|188896.1|188766.1|188909.4|188779.4|188874.9|188744.9|318
1694488800000|2023-09-12 03:20:00|188895.8|188765.8|188896.2|188766.2|188896.5|188766.5|188872|188742|270
1694489100000|2023-09-12 03:25:00|188896.1|188766.1|188885.9|188755.9|188908.4|188778.4|188883.9|188753.9|325
1694489400000|2023-09-12 03:30:00|188886.2|188756.2|188872.3|188742.3|188889|188759|188870.7|188740.7|247
1694489700000|2023-09-12 03:35:00|188874.3|188744.3|188685.6|188555.6|188879.3|188749.3|188647.3|188517.3|391
1694490000000|2023-09-12 03:40:00|188685.9|188555.9|188624.7|188494.7|188686.9|188556.9|188610.1|188480.1|278
1694490300000|2023-09-12 03:45:00|188626.9|188496.9|188635.4|188505.4|188651.3|188521.3|188620.1|188490.1|380
1694490600000|2023-09-12 03:50:00|188637.3|188507.3|188664.3|188534.3|188676.7|188546.7|188628.8|188498.8|343
1694490900000|2023-09-12 03:55:00|188664.1|188534.1|188683.5|188553.5|188683.5|188553.5|188645|188515|253
1694491200000|2023-09-12 04:00:00|188683.3|188553.3|188726|188596|188733.2|188603.2|188683.3|188553.3|552
1694491500000|2023-09-12 04:05:00|188725|188595|188736|188606|188753.7|188623.7|188706.8|188576.8|679
1694491800000|2023-09-12 04:10:00|188736.8|188606.8|188759.8|188629.8|188767.3|188637.3|188720.7|188590.7|669
1694492100000|2023-09-12 04:15:00|188759.7|188629.7|188899.3|188769.3|188911.7|188781.7|188759.7|188629.7|407
1694492400000|2023-09-12 04:20:00|188899.4|188769.4|188904.6|188774.6|188930.3|188800.3|188888.7|188758.7|453
1694492700000|2023-09-12 04:25:00|188902.9|188772.9|188990.7|188860.7|189003.7|188873.7|188902.4|188772.4|449
1694493000000|2023-09-12 04:30:00|188993.6|188863.6|188972.1|188842.1|189001.5|188871.5|188972.1|188842.1|265
1694493300000|2023-09-12 04:35:00|188973.8|188843.8|188920.7|188790.7|188979.6|188849.6|188896.3|188766.3|490
1694493600000|2023-09-12 04:40:00|188920.3|188790.3|189022|188892|189034.3|188904.3|188915.8|188785.8|429
1694493900000|2023-09-12 04:45:00|189022.5|188892.5|188990.8|188860.8|189052.8|188922.8|188968.6|188838.6|378
1694494200000|2023-09-12 04:50:00|188990.3|188860.3|188917.1|188787.1|189024.3|188894.3|188895.1|188765.1|361
1694494500000|2023-09-12 04:55:00|188917|188787|188933.4|188803.4|188939|188809|188902.6|188772.6|313
1694494800000|2023-09-12 05:00:00|188933.6|188803.6|189065.2|188935.2|189072.1|188942.1|188923.8|188793.8|445
1694495100000|2023-09-12 05:05:00|189065.3|188935.3|189121.8|188991.8|189142.3|189012.3|189065.2|188935.2|632
1694495400000|2023-09-12 05:10:00|189121.9|188991.9|189118.8|188988.8|189133.5|189003.5|189063.4|188933.4|700
1694495700000|2023-09-12 05:15:00|189116.6|188986.6|189168.3|189038.3|189194.6|189064.6|189094.6|188964.6|613
1694496000000|2023-09-12 05:20:00|189168|189038|189220.1|189090.1|189250.7|189120.7|189107.5|188977.5|665
1694496300000|2023-09-12 05:25:00|189220.5|189090.5|189198.1|189068.1|189240.6|189110.6|189145.5|189015.5|502
1694496600000|2023-09-12 05:30:00|189201.7|189071.7|189319.8|189189.8|189329.7|189199.7|189199.5|189069.5|434
1694496900000|2023-09-12 05:35:00|189318.7|189188.7|189196.1|189066.1|189318.9|189188.9|189179.7|189049.7|387
1694497200000|2023-09-12 05:40:00|189196|189066|189176.2|189046.2|189206.6|189076.6|189175.4|189045.4|314
1694497500000|2023-09-12 05:45:00|189177.1|189047.1|189219.7|189089.7|189229.3|189099.3|189175.1|189045.1|521
1694497800000|2023-09-12 05:50:00|189225.5|189095.5|189230.7|189100.7|189242|189112|189221.2|189091.2|193
1694498100000|2023-09-12 05:55:00|189230.6|189100.6|189268.2|189138.2|189272.3|189142.3|189210.8|189080.8|266
1694498400000|2023-09-12 06:00:00|189262.3|189132.3|189321.7|189231.7|189342|189252|189205.3|189075.3|642
1694498700000|2023-09-12 06:05:00|189323.2|189233.2|189323.9|189233.9|189351.5|189261.5|189309.7|189219.7|618
1694499000000|2023-09-12 06:10:00|189322.6|189232.6|189166.1|189076.1|189324.9|189234.9|189153.2|189063.2|601
1694499300000|2023-09-12 06:15:00|189166|189076|189349.7|189259.7|189407.6|189317.6|189138.1|189048.1|618
1694499600000|2023-09-12 06:20:00|189349.5|189259.5|189341.4|189251.4|189421.2|189331.2|189216.4|189126.4|590
1694499900000|2023-09-12 06:25:00|189341.7|189251.7|189198.3|189108.3|189377.3|189287.3|189198.3|189108.3|623
1694500200000|2023-09-12 06:30:00|189198.9|189108.9|189123|189033|189304.5|189214.5|189108.2|189018.2|675
1694500500000|2023-09-12 06:35:00|189123.1|189033.1|189021.3|188931.3|189231.4|189141.4|189001.9|188911.9|629
1694500800000|2023-09-12 06:40:00|189020.1|188930.1|189156.3|189066.3|189206.1|189116.1|188922.9|188832.9|646
1694501100000|2023-09-12 06:45:00|189156.2|189066.2|189103.8|189013.8|189160.7|189070.7|189083|188993|645
1694501400000|2023-09-12 06:50:00|189104|189014|189108|189018|189122.7|189032.7|189018.3|188928.3|639
1694501700000|2023-09-12 06:55:00|189108.3|189018.3|189056.6|188966.6|189109.5|189019.5|188964|188874|580
1694502000000|2023-09-12 07:00:00|189060.5|188970.5|188908.5|188818.5|189060.5|188970.5|188906.9|188816.9|823
1694502300000|2023-09-12 07:05:00|188909.7|188819.7|188871.6|188781.6|188961.5|188871.5|188826.1|188736.1|684
1694502600000|2023-09-12 07:10:00|188872|188782|188997|188907|189001.1|188911.1|188861.2|188771.2|734
1694502900000|2023-09-12 07:15:00|188996.3|188906.3|189047|188957|189074.5|188984.5|188907.5|188817.5|730
1694503200000|2023-09-12 07:20:00|189041.7|188951.7|189145.3|189055.3|189209.7|189119.7|189026.5|188936.5|766
1694503500000|2023-09-12 07:25:00|189145.1|189055.1|189046.2|188956.2|189166.8|189076.8|189001.3|188911.3|841
1694503800000|2023-09-12 07:30:00|189046.7|188956.7|189134.2|189044.2|189196.3|189106.3|189046.7|188956.7|971
1694504100000|2023-09-12 07:35:00|189131.7|189041.7|189126.8|189036.8|189191.6|189101.6|189094.2|189004.2|731
1694504400000|2023-09-12 07:40:00|189125.7|189035.7|189090.8|189000.8|189125.7|189035.7|189028.1|188938.1|809
1694504700000|2023-09-12 07:45:00|189090.3|189000.3|189194.5|189104.5|189207.2|189117.2|189070.6|188980.6|960
1694505000000|2023-09-12 07:50:00|189194.7|189104.7|189093.3|189003.3|189208.3|189118.3|189092.6|189002.6|847
1694505300000|2023-09-12 07:55:00|189093.5|189003.5|189214.4|189124.4|189250.8|189160.8|189093.5|189003.5|827
1694505600000|2023-09-12 08:00:00|189214.2|189124.2|189091.8|189001.8|189224|189134|189057.4|188967.4|928
1694505900000|2023-09-12 08:05:00|189091.7|189001.7|189207.8|189117.8|189251|189161|189055.1|188965.1|803
1694506200000|2023-09-12 08:10:00|189207.1|189117.1|189072.2|188982.2|189208.4|189118.4|189050.6|188960.6|747
1694506500000|2023-09-12 08:15:00|189071.4|188981.4|189179.2|189089.2|189201|189111|189049.5|188959.5|877
1694506800000|2023-09-12 08:20:00|189179.3|189089.3|189202.3|189112.3|189303.9|189213.9|189153.7|189063.7|636
1694507100000|2023-09-12 08:25:00|189202.5|189112.5|188979.1|188889.1|189216.2|189126.2|188800.8|188710.8|696
1694507400000|2023-09-12 08:30:00|188979.6|188889.6|188922.8|188832.8|189034.8|188944.8|188919|188829|704
1694507700000|2023-09-12 08:35:00|188922.7|188832.7|188848.9|188758.9|188925.9|188835.9|188833|188743|739
1694508000000|2023-09-12 08:40:00|188847.6|188757.6|188956.7|188866.7|188960.6|188870.6|188824.1|188734.1|833
1694508300000|2023-09-12 08:45:00|188956.2|188866.2|188882|188792|188978|188888|188853.1|188763.1|877
1694508600000|2023-09-12 08:50:00|188882.2|188792.2|188905|188815|188906.5|188816.5|188800.7|188710.7|703
1694508900000|2023-09-12 08:55:00|188920.2|188830.2|188939.5|188849.5|188948.2|188858.2|188867.2|188777.2|644
1694509200000|2023-09-12 09:00:00|188938.6|188848.6|188975.9|188885.9|188977.9|188887.9|188892.4|188802.4|597
1694509500000|2023-09-12 09:05:00|188977.2|188887.2|188837.6|188747.6|188983.9|188893.9|188805.6|188715.6|768
1694509800000|2023-09-12 09:10:00|188827.6|188737.6|188780.7|188690.7|188875.5|188785.5|188780.1|188690.1|631
1694510100000|2023-09-12 09:15:00|188782.1|188692.1|188885.7|188795.7|188887.2|188797.2|188765.1|188675.1|605
1694510400000|2023-09-12 09:20:00|188885.8|188795.8|188777.3|188687.3|188943.6|188853.6|188770|188680|690
1694510700000|2023-09-12 09:25:00|188777.2|188687.2|188776.2|188686.2|188781.7|188691.7|188663.1|188573.1|696
1694511000000|2023-09-12 09:30:00|188776.5|188686.5|188917.7|188827.7|188974.2|188884.2|188775.4|188685.4|736
1694511300000|2023-09-12 09:35:00|188917.9|188827.9|189058.7|188968.7|189063|188973|188812.9|188722.9|791
1694511600000|2023-09-12 09:40:00|189055.9|188965.9|188933|188843|189078|188988|188916.1|188826.1|686
1694511900000|2023-09-12 09:45:00|188933.1|188843.1|188983.5|188893.5|189020.4|188930.4|188915.3|188825.3|700
1694512200000|2023-09-12 09:50:00|188982.7|188892.7|189009.4|188919.4|189161.6|189071.6|188960.7|188870.7|768
1694512500000|2023-09-12 09:55:00|189008.9|188918.9|189139.1|189049.1|189159.5|189069.5|188994.8|188904.8|730
1694512800000|2023-09-12 10:00:00|189143.5|189053.5|189169.1|189079.1|189179.8|189089.8|189126|189036|593
1694513100000|2023-09-12 10:05:00|189168.4|189078.4|189386.8|189296.8|189388.5|189298.5|189167.3|189077.3|662
1694513400000|2023-09-12 10:10:00|189386|189296|189293.6|189203.6|189426.3|189336.3|189289.8|189199.8|711
1694513700000|2023-09-12 10:15:00|189293.9|189203.9|189296.8|189206.8|189316.7|189226.7|189255.7|189165.7|627
1694514000000|2023-09-12 10:20:00|189297.4|189207.4|189255.5|189165.5|189298|189208|189244.5|189154.5|688
1694514300000|2023-09-12 10:25:00|189255.4|189165.4|189280.5|189190.5|189303.5|189213.5|189252.9|189162.9|630
1694514600000|2023-09-12 10:30:00|189275.5|189185.5|189261.7|189171.7|189295.1|189205.1|189245.4|189155.4|737
1694514900000|2023-09-12 10:35:00|189261.6|189171.6|189326|189236|189394|189304|189255.1|189165.1|784
1694515200000|2023-09-12 10:40:00|189325.9|189235.9|189466|189376|189476.9|189386.9|189292.2|189202.2|845
1694515500000|2023-09-12 10:45:00|189465|189375|189444.1|189354.1|189541.8|189451.8|189426.8|189336.8|689
1694515800000|2023-09-12 10:50:00|189444.2|189354.2|189391.8|189301.8|189474.1|189384.1|189373.9|189283.9|761
1694516100000|2023-09-12 10:55:00|189393.3|189303.3|189364.5|189274.5|189402.2|189312.2|189282.6|189192.6|689
1694516400000|2023-09-12 11:00:00|189362|189272|189640.5|189550.5|189679|189589|189358.6|189268.6|738
1694516700000|2023-09-12 11:05:00|189640.6|189550.6|189610.2|189520.2|189675.9|189585.9|189592.1|189502.1|719
1694517000000|2023-09-12 11:10:00|189609.4|189519.4|189604.4|189514.4|189679.5|189589.5|189578.6|189488.6|729
1694517300000|2023-09-12 11:15:00|189604.2|189514.2|189739.3|189649.3|189764.1|189674.1|189581.4|189491.4|625
1694517600000|2023-09-12 11:20:00|189737.6|189647.6|189918.1|189828.1|189928.6|189838.6|189717.6|189627.6|616
1694517900000|2023-09-12 11:25:00|189917.2|189827.2|189962.2|189872.2|190015.1|189925.1|189901.9|189811.9|763
1694518200000|2023-09-12 11:30:00|189962.1|189872.1|189912.5|189822.5|189984.2|189894.2|189870.4|189780.4|861
1694518500000|2023-09-12 11:35:00|189912.6|189822.6|189868.7|189778.7|189939.7|189849.7|189821.6|189731.6|807
1694518800000|2023-09-12 11:40:00|189868.6|189778.6|189671.9|189581.9|189877.8|189787.8|189660.8|189570.8|725
1694519100000|2023-09-12 11:45:00|189672.1|189582.1|189728.3|189638.3|189751.7|189661.7|189651.9|189561.9|666
1694519400000|2023-09-12 11:50:00|189728|189638|189803.7|189713.7|189813.6|189723.6|189631.5|189541.5|759
1694519700000|2023-09-12 11:55:00|189804.3|189714.3|189694.9|189604.9|189840.6|189750.6|189691.4|189601.4|774
1694520000000|2023-09-12 12:00:00|189691.6|189601.6|189677.2|189587.2|189773.9|189683.9|189669.7|189579.7|789
1694520300000|2023-09-12 12:05:00|189677.8|189587.8|189812.5|189722.5|189897.1|189807.1|189669.5|189579.5|777
1694520600000|2023-09-12 12:10:00|189811.1|189721.1|189833.2|189743.2|189904.8|189814.8|189679.7|189589.7|796
1694520900000|2023-09-12 12:15:00|189834.7|189744.7|190011.9|189921.9|190124.5|190034.5|189834.7|189744.7|779
1694521200000|2023-09-12 12:20:00|190011.8|189921.8|190423.4|190333.4|190462.2|190372.2|190011.8|189921.8|704
1694521500000|2023-09-12 12:25:00|190423.9|190333.9|190142.4|190052.4|190428.7|190338.7|190120.4|190030.4|696
1694521800000|2023-09-12 12:30:00|190142|190052|190164.1|190074.1|190331.2|190241.2|190142|190052|781
1694522100000|2023-09-12 12:35:00|190164.3|190074.3|190208.9|190118.9|190302.5|190212.5|190115.9|190025.9|761
1694522400000|2023-09-12 12:40:00|190208.8|190118.8|190057.8|189967.8|190208.9|190118.9|189955.2|189865.2|824
1694522700000|2023-09-12 12:45:00|190057.3|189967.3|189990.1|189900.1|190117.7|190027.7|189947.4|189857.4|686
1694523000000|2023-09-12 12:50:00|189990.3|189900.3|190066.8|189976.8|190105|190015|189989.9|189899.9|645
1694523300000|2023-09-12 12:55:00|190068.6|189978.6|190155|190065|190272.2|190182.2|190067.4|189977.4|688
1694523600000|2023-09-12 13:00:00|190199|190109|190217.2|190127.2|190413.2|190323.2|190199|190109|764
1694523900000|2023-09-12 13:05:00|190216.3|190126.3|190142.6|190052.6|190219|190129|190073.2|189983.2|767
1694524200000|2023-09-12 13:10:00|190143.4|190053.4|190265.7|190175.7|190316.6|190226.6|190142.2|190052.2|718
1694524500000|2023-09-12 13:15:00|190263.9|190173.9|190247|190157|190424.1|190334.1|190239.5|190149.5|790
1694524800000|2023-09-12 13:20:00|190246.8|190156.8|190207.5|190117.5|190363.8|190273.8|190176.8|190086.8|850
1694525100000|2023-09-12 13:25:00|190207|190117|190296.5|190206.5|190365.5|190275.5|190203.6|190113.6|822
1694525400000|2023-09-12 13:30:00|190297|190207|190009.7|189919.7|190315.1|190225.1|189983.8|189893.8|858
1694525700000|2023-09-12 13:35:00|190004.2|189914.2|189952.6|189862.6|190021.2|189931.2|189926.1|189836.1|763
1694526000000|2023-09-12 13:40:00|189952.2|189862.2|190018.6|189928.6|190025.4|189935.4|189863.1|189773.1|765
1694526300000|2023-09-12 13:45:00|190021.2|189931.2|190146.1|190056.1|190154.3|190064.3|189978.3|189888.3|864
1694526600000|2023-09-12 13:50:00|190152|190062|190076.1|189986.1|190155.3|190065.3|190010.8|189920.8|905
1694526900000|2023-09-12 13:55:00|190074.5|189984.5|189903.3|189813.3|190139.6|190049.6|189881.5|189791.5|793
1694527200000|2023-09-12 14:00:00|189902.5|189812.5|189930|189840|190025.4|189935.4|189900.2|189810.2|880
1694527500000|2023-09-12 14:05:00|189927.7|189837.7|190064.4|189974.4|190069.5|189979.5|189926.3|189836.3|706
1694527800000|2023-09-12 14:10:00|190064|189974|189844.5|189754.5|190077.8|189987.8|189843.4|189753.4|725
1694528100000|2023-09-12 14:15:00|189845.3|189755.3|189825.5|189735.5|189874.5|189784.5|189786.8|189696.8|773
1694528400000|2023-09-12 14:20:00|189827|189737|189970.8|189880.8|190080.8|189990.8|189816.3|189726.3|823
1694528700000|2023-09-12 14:25:00|189974|189884|189938.3|189848.3|190020.7|189930.7|189898.7|189808.7|903
1694529000000|2023-09-12 14:30:00|189938.2|189848.2|189686.3|189596.3|190080|189990|189634.4|189544.4|822
1694529300000|2023-09-12 14:35:00|189686.9|189596.9|189729.9|189639.9|189768|189678|189612.4|189522.4|819
1694529600000|2023-09-12 14:40:00|189730.2|189640.2|189658.1|189568.1|189834.5|189744.5|189642|189552|812
1694529900000|2023-09-12 14:45:00|189658|189568|189683.2|189593.2|189688|189598|189538.1|189448.1|706
1694530200000|2023-09-12 14:50:00|189682.3|189592.3|189731.1|189641.1|189752.9|189662.9|189626.1|189536.1|892
1694530500000|2023-09-12 14:55:00|189730.9|189640.9|189728.2|189638.2|189772.1|189682.1|189651.3|189561.3|864
1694530800000|2023-09-12 15:00:00|189728.1|189638.1|189640.6|189550.6|189728.1|189638.1|189579|189489|776
1694531100000|2023-09-12 15:05:00|189643.5|189553.5|189547.2|189457.2|189647.3|189557.3|189413.2|189323.2|756
1694531400000|2023-09-12 15:10:00|189547.4|189457.4|189658.7|189568.7|189679.6|189589.6|189507.7|189417.7|759
1694531700000|2023-09-12 15:15:00|189659|189569|189582.2|189492.2|189660.4|189570.4|189502.7|189412.7|758
1694532000000|2023-09-12 15:20:00|189579.4|189489.4|189476.2|189386.2|189588.8|189498.8|189409.9|189319.9|758
1694532300000|2023-09-12 15:25:00|189476.4|189386.4|189505.2|189415.2|189549.9|189459.9|189409.4|189319.4|740
1694532600000|2023-09-12 15:30:00|189498|189408|189464.6|189374.6|189498|189408|189405.4|189315.4|726
1694532900000|2023-09-12 15:35:00|189465.4|189375.4|189462.3|189372.3|189491|189401|189413.1|189323.1|744
1694533200000|2023-09-12 15:40:00|189461.4|189371.4|189366|189276|189478.7|189388.7|189341.2|189251.2|646
1694533500000|2023-09-12 15:45:00|189366.6|189276.6|189378.5|189288.5|189401|189311|189314.8|189224.8|621
1694533800000|2023-09-12 15:50:00|189377.8|189287.8|189373.8|189283.8|189380.1|189290.1|189315.7|189225.7|687
1694534100000|2023-09-12 15:55:00|189374.4|189284.4|189278|189188|189374.4|189284.4|189276.3|189186.3|773
1694534400000|2023-09-12 16:00:00|189279.5|189189.5|189247.8|189157.8|189283.5|189193.5|189191.2|189101.2|551
1694534700000|2023-09-12 16:05:00|189247.7|189157.7|189217.5|189127.5|189285.2|189195.2|189209.4|189119.4|565
1694535000000|2023-09-12 16:10:00|189217.6|189127.6|189215.3|189125.3|189247.7|189157.7|189202.5|189112.5|621
1694535300000|2023-09-12 16:15:00|189230.1|189140.1|189263.1|189173.1|189263.2|189173.2|189212.7|189122.7|572
1694535600000|2023-09-12 16:20:00|189263|189173|189338.9|189248.9|189347.6|189257.6|189221.3|189131.3|671
1694535900000|2023-09-12 16:25:00|189340.3|189250.3|189295.2|189205.2|189345.4|189255.4|189273.1|189183.1|542
1694536200000|2023-09-12 16:30:00|189301|189211|189451.2|189361.2|189452.3|189362.3|189299.3|189209.3|599
1694536500000|2023-09-12 16:35:00|189451.1|189361.1|189469.6|189379.6|189486|189396|189446.5|189356.5|378
1694536800000|2023-09-12 16:40:00|189470.5|189380.5|189336.4|189246.4|189485.8|189395.8|189331.3|189241.3|423
1694537100000|2023-09-12 16:45:00|189336.6|189246.6|189315.1|189225.1|189359.2|189269.2|189292.9|189202.9|605
1694537400000|2023-09-12 16:50:00|189322.5|189232.5|189438.6|189348.6|189449|189359|189311.1|189221.1|682
1694537700000|2023-09-12 16:55:00|189438.7|189348.7|189391.1|189301.1|189487.9|189397.9|189372.2|189282.2|715
1694538000000|2023-09-12 17:00:00|189391.2|189301.2|189310.4|189220.4|189431.7|189341.7|189310.4|189220.4|676
1694538300000|2023-09-12 17:05:00|189312.4|189222.4|189317.2|189227.2|189330.8|189240.8|189300.2|189210.2|683
1694538600000|2023-09-12 17:10:00|189317.6|189227.6|189347.4|189257.4|189409.2|189319.2|189273.3|189183.3|689
1694538900000|2023-09-12 17:15:00|189346.4|189256.4|189333.4|189243.4|189380.5|189290.5|189321.1|189231.1|552
1694539200000|2023-09-12 17:20:00|189333.3|189243.3|189252.6|189162.6|189333.3|189243.3|189190.6|189100.6|741
1694539500000|2023-09-12 17:25:00|189252.5|189162.5|189240|189150|189296.1|189206.1|189186.7|189096.7|678
1694539800000|2023-09-12 17:30:00|189240.3|189150.3|189190.9|189100.9|189240.3|189150.3|189185.5|189095.5|666
1694540100000|2023-09-12 17:35:00|189190.7|189100.7|189167.7|189077.7|189211.2|189121.2|189157.8|189067.8|785
1694540400000|2023-09-12 17:40:00|189167.5|189077.5|189288.9|189198.9|189302.8|189212.8|189162.7|189072.7|824
1694540700000|2023-09-12 17:45:00|189288.7|189198.7|189201.9|189111.9|189293.9|189203.9|189199.2|189109.2|709
1694541000000|2023-09-12 17:50:00|189186|189096|189269.5|189179.5|189288.3|189198.3|189149.4|189059.4|569
1694541300000|2023-09-12 17:55:00|189269.4|189179.4|189217.4|189127.4|189273|189183|189182.5|189092.5|602
1694541600000|2023-09-12 18:00:00|189215.1|189125.1|189255.3|189165.3|189285|189195|189182.7|189092.7|620
1694541900000|2023-09-12 18:05:00|189255|189165|189245.4|189155.4|189266.1|189176.1|189223.2|189133.2|709
1694542200000|2023-09-12 18:10:00|189245.3|189155.3|189319.9|189229.9|189325.7|189235.7|189234|189144|614
1694542500000|2023-09-12 18:15:00|189319.7|189229.7|189314.3|189224.3|189330.6|189240.6|189276.7|189186.7|759
1694542800000|2023-09-12 18:20:00|189313.1|189223.1|189273.3|189183.3|189322|189232|189249.6|189159.6|664
1694543100000|2023-09-12 18:25:00|189273.5|189183.5|189219.9|189129.9|189275.3|189185.3|189184.2|189094.2|576
1694543400000|2023-09-12 18:30:00|189220.2|189130.2|189218.6|189128.6|189251.1|189161.1|189186.4|189096.4|528
1694543700000|2023-09-12 18:35:00|189219.2|189129.2|189234.4|189144.4|189234.4|189144.4|189170|189080|547
1694544000000|2023-09-12 18:40:00|189234.7|189144.7|189217.3|189127.3|189271.2|189181.2|189191.6|189101.6|557
1694544300000|2023-09-12 18:45:00|189215.4|189125.4|189230|189140|189242.6|189152.6|189187.8|189097.8|570
1694544600000|2023-09-12 18:50:00|189229.5|189139.5|189221.1|189131.1|189250|189160|189216.2|189126.2|640
1694544900000|2023-09-12 18:55:00|189218.5|189128.5|189187.7|189097.7|189224.2|189134.2|189166.4|189076.4|652
1694545200000|2023-09-12 19:00:00|189187.3|189097.3|189222.4|189132.4|189222.8|189132.8|189126.5|189036.5|676
1694545500000|2023-09-12 19:05:00|189221.6|189131.6|189230.6|189140.6|189267.4|189177.4|189182.3|189092.3|750
1694545800000|2023-09-12 19:10:00|189229.7|189139.7|189247.5|189157.5|189255.3|189165.3|189216|189126|633
1694546100000|2023-09-12 19:15:00|189247.6|189157.6|189334|189244|189348.4|189258.4|189243.7|189153.7|635
1694546400000|2023-09-12 19:20:00|189333.9|189243.9|189352.8|189262.8|189361|189271|189328.8|189238.8|464
1694546700000|2023-09-12 19:25:00|189353|189263|189359.5|189269.5|189373.4|189283.4|189331.3|189241.3|463
1694547000000|2023-09-12 19:30:00|189359.4|189269.4|189307.8|189217.8|189395.4|189305.4|189295.9|189205.9|565
1694547300000|2023-09-12 19:35:00|189306.5|189216.5|189239.9|189149.9|189307.8|189217.8|189235.4|189145.4|463
1694547600000|2023-09-12 19:40:00|189237.7|189147.7|189178|189088|189239.5|189149.5|189170.9|189080.9|446
1694547900000|2023-09-12 19:45:00|189178.2|189088.2|189184.8|189094.8|189197|189107|189173.6|189083.6|402
1694548200000|2023-09-12 19:50:00|189177.9|189087.9|189171.9|189081.9|189189.4|189099.4|189171.7|189081.7|449
1694548500000|2023-09-12 19:55:00|189173.4|189083.4|189203.1|189113.1|189210.3|189120.3|189163.6|189073.6|493
1694548800000|2023-09-12 20:00:00|189203.2|189113.2|189186|189096|189203.3|189113.3|189182.5|189092.5|272
1694549100000|2023-09-12 20:05:00|189185.9|189095.9|189187.6|189097.6|189190.7|189100.7|189179.3|189089.3|114
1694549400000|2023-09-12 20:10:00|189189.4|189099.4|189187.9|189097.9|189189.8|189099.8|189181.9|189091.9|131
1694549700000|2023-09-12 20:15:00|189190.3|189100.3|189155|189025|189227.8|189100.3|189152|189022|406
1694550000000|2023-09-12 20:20:00|189155.1|189025.1|189143|189053|189173.6|189060.5|189142.7|189024.5|280
1694550300000|2023-09-12 20:25:00|189142.9|189052.9|189106.2|189016.2|189148|189058|189105.6|189015.6|438
1694550600000|2023-09-12 20:30:00|189106.6|189016.6|189141|189011|189156.8|189037.6|189095.2|189005.2|373
1694550900000|2023-09-12 20:35:00|189140.9|189010.9|189146.1|189016.1|189153.3|189032.7|189117.8|189000.3|306
1694551200000|2023-09-12 20:40:00|189146.3|189016.3|189179.4|189049.4|189283.7|189053.8|189107.3|188997|253
1694551500000|2023-09-12 20:45:00|189179.5|189049.5|189213.9|189083.9|189240.5|189083.9|189136.5|189006.5|289
1694551800000|2023-09-12 20:50:00|189217|189087|189184.7|189054.7|189218.6|189088.6|189177.6|189047.6|215
1694552100000|2023-09-12 20:55:00|189184.9|189054.9|189319|189010.6|189319|189081.8|189180.1|189010.3|198
1694552400000|2023-09-12 21:00:00|189330.1|189001.1|189307.6|188979.8|189346.1|189031.7|189292.8|188979.8|15
1694552700000|2023-09-12 21:05:00|189309.1|188981|189319.2|188977.2|189325.6|189071.1|189201.1|188974.4|58
1694553000000|2023-09-12 21:10:00|189319.4|188977.4|189319|188977|189327|188985|189318.1|188976.1|31
1694553300000|2023-09-12 21:15:00|189319.3|188977.3|189321.7|188979.7|189327.4|188985.4|189316.9|188974.9|21
1694553600000|2023-09-12 21:20:00|189321.8|188979.8|189319.8|188977.8|189321.8|188979.8|189308.1|188966.1|20
1694553900000|2023-09-12 21:25:00|189320.1|188978.1|189327.1|188985.1|189327.1|188985.1|189320.1|188978.1|21
1694554200000|2023-09-12 21:30:00|189328.9|188986.9|189318.3|188976.3|189328.9|188986.9|189318|188976|58
1694554500000|2023-09-12 21:35:00|189318|188976|189324|188982|189325.4|188983.4|189312.8|188970.8|57
1694554800000|2023-09-12 21:40:00|189324.1|188982.1|189322.9|188980.9|189325.4|188983.4|189322.8|188980.8|62
1694555100000|2023-09-12 21:45:00|189323.3|188981.3|189452.1|189110.1|189482.2|189140.2|189311.3|188969.3|194
1694555400000|2023-09-12 21:50:00|189452.4|189110.4|189460.2|189118.2|189466.6|189124.6|189442.3|189100.3|134
1694555700000|2023-09-12 21:55:00|189460.7|189118.7|189474.8|189132.8|189488.2|189146.2|189444.4|189102.4|156
1694556000000|2023-09-12 22:00:00|189472.4|189130.4|189539|189197|189540.1|189198.1|189464.1|189122.1|180
1694556300000|2023-09-12 22:05:00|189538.4|189196.4|189524.4|189182.4|189559.6|189217.6|189267|188925|201
1694556600000|2023-09-12 22:10:00|189524.5|189182.5|189516.8|189174.8|189530.4|189188.4|189505|189163|68
1694556900000|2023-09-12 22:15:00|189516|189174|189531.3|189189.3|189534.2|189192.2|189503|189161|164
1694557200000|2023-09-12 22:20:00|189534|189192|189530|189188|189537.4|189195.4|189516.6|189174.6|694
1694557500000|2023-09-12 22:25:00|189529.3|189187.3|189531.4|189189.4|189538.4|189196.4|189517.1|189175.1|631
1694557800000|2023-09-12 22:30:00|189531.1|189189.1|189534.3|189192.3|189542.5|189200.5|189524.8|189182.8|584
1694558100000|2023-09-12 22:35:00|189535|189193|189537.2|189195.2|189542.6|189200.6|189530.3|189188.3|606
1694558400000|2023-09-12 22:40:00|189537|189195|189541.1|189199.1|189544.9|189202.9|189529.3|189187.3|590
1694558700000|2023-09-12 22:45:00|189541.4|189199.4|189490.5|189148.5|189562.2|189220.2|189488.7|189146.7|307
1694559000000|2023-09-12 22:50:00|189488.8|189146.8|189490.4|189148.4|189499.8|189157.8|189485.1|189143.1|69
1694559300000|2023-09-12 22:55:00|189490.5|189148.5|189490.9|189148.9|189491.6|189149.6|189487.9|189145.9|54
1694559600000|2023-09-12 23:00:00|189487.9|189145.9|189457.4|189209.6|189528.2|189211.6|189457.4|189130.1|244
1694559900000|2023-09-12 23:05:00|189444.8|189215.4|189393.6|189263.6|189475.6|189265.8|189359.5|189189.7|192
1694560200000|2023-09-12 23:10:00|189393.7|189263.7|189427.7|189221.5|189444|189264.5|189389.4|189209.6|71
1694560500000|2023-09-12 23:15:00|189427.5|189210.2|189384|189254|189432.3|189265.8|189384|189210.2|79
1694560800000|2023-09-12 23:20:00|189425.8|189212.4|189421|189220.5|189426.1|189269.4|189381.7|189212.4|71
1694561100000|2023-09-12 23:25:00|189420.7|189220.6|189393.6|189263.6|189423.5|189265.2|189381.8|189220.5|64
1694561400000|2023-09-12 23:30:00|189394.9|189264.9|189394.7|189264.7|189440.9|189276.5|189390.9|189225.8|193
1694561700000|2023-09-12 23:35:00|189394.6|189264.6|189414.3|189284.3|189422.8|189292.8|189393|189263|130
1694562000000|2023-09-12 23:40:00|189414.4|189284.4|189408.6|189278.6|189453.6|189291.4|189383.5|189214.5|135
1694562300000|2023-09-12 23:45:00|189408.7|189278.7|189374.9|189244.9|189429.6|189278.7|189374.9|189207.2|174
1694562600000|2023-09-12 23:50:00|189374.1|189244.1|189400.8|189162.1|189424.8|189244.1|189320.5|189134|217
1694562900000|2023-09-12 23:55:00|189400.4|189177.4|189384.5|189254.5|189452.7|189267|189382.9|189154.3|321
1694563200000|2023-09-13 00:00:00|189383.3|189253.3|189245.8|189115.8|189388.9|189258.9|189238.8|189108.8|335
1694563500000|2023-09-13 00:05:00|189230.3|189100.3|189212.8|189082.8|189233.8|189103.8|189201.8|189071.8|548
1694563800000|2023-09-13 00:10:00|189213.5|189083.5|189227.2|189097.2|189255.1|189125.1|189203.1|189073.1|334
1694564100000|2023-09-13 00:15:00|189227.9|189097.9|189220.2|189090.2|189258.4|189128.4|189215.5|189085.5|332
1694564400000|2023-09-13 00:20:00|189221.5|189091.5|189270.4|189140.4|189285.8|189155.8|189216.4|189086.4|377
1694564700000|2023-09-13 00:25:00|189270.5|189140.5|189277.4|189147.4|189291.5|189161.5|189257.7|189127.7|310
1694565000000|2023-09-13 00:30:00|189277.3|189147.3|189218.6|189088.6|189277.3|189147.3|189208.9|189078.9|340
1694565300000|2023-09-13 00:35:00|189218.7|189088.7|189208.4|189078.4|189222|189092|189183.7|189053.7|255
1694565600000|2023-09-13 00:40:00|189208.5|189078.5|189216.6|189086.6|189226.1|189099|189181.2|189067.6|321
1694565900000|2023-09-13 00:45:00|189216.7|189086.7|189224.9|189094.9|189235|189105|189173.3|189071.7|289
1694566200000|2023-09-13 00:50:00|189223.6|189093.6|189204.9|189074.9|189224.3|189094.3|189191.1|189061.1|348
1694566500000|2023-09-13 00:55:00|189202.6|189072.6|189222.6|189092.6|189227.5|189097.5|189182.9|189058.1|415
1694566800000|2023-09-13 01:00:00|189222.1|189092.1|189207.1|189077.1|189237.6|189107.6|189199.4|189069.4|453
1694567100000|2023-09-13 01:05:00|189207|189077|189222.6|189092.6|189232.5|189102.5|189205.5|189075.5|237
1694567400000|2023-09-13 01:10:00|189222.4|189092.4|189204.7|189074.7|189236.3|189106.3|189204.7|189074.7|386
1694567700000|2023-09-13 01:15:00|189205|189075|189216.5|189086.5|189218.8|189094.2|189171|189058.5|537
1694568000000|2023-09-13 01:20:00|189216.8|189086.8|189214.9|189084.9|189222|189092|189203.6|189073.6|260
1694568300000|2023-09-13 01:25:00|189215.4|189085.4|189219.8|189089.8|189233.1|189103.1|189206|189076|215
1694568600000|2023-09-13 01:30:00|189220.1|189090.1|189214.3|189084.3|189279.3|189149.3|189212.7|189082.7|339
1694568900000|2023-09-13 01:35:00|189214.4|189084.4|189258.3|189128.3|189261.4|189131.4|189201.8|189071.8|351
1694569200000|2023-09-13 01:40:00|189258.4|189128.4|189299.2|189169.2|189371.8|189241.8|189255.7|189125.7|389
1694569500000|2023-09-13 01:45:00|189299.1|189169.1|189300.4|189170.4|189310.9|189180.9|189287.2|189157.2|541
1694569800000|2023-09-13 01:50:00|189300.3|189170.3|189294.5|189164.5|189307|189177|189285.6|189155.6|509
1694570100000|2023-09-13 01:55:00|189295.3|189165.3|189222.2|189092.2|189308.7|189178.7|189217.7|189087.7|475
1694570400000|2023-09-13 02:00:00|189223.5|189093.5|189175.9|189045.9|189224.9|189094.9|189148.2|189018.2|631
1694570700000|2023-09-13 02:05:00|189176|189046|189243.2|189113.2|189267.4|189137.4|189162.7|189032.7|424
1694571000000|2023-09-13 02:10:00|189243.3|189113.3|189385.2|189255.2|189400.3|189270.3|189238.9|189108.9|559
1694571300000|2023-09-13 02:15:00|189386.2|189256.2|189360.5|189230.5|189386.6|189256.6|189350.2|189220.2|473
1694571600000|2023-09-13 02:20:00|189362.5|189232.5|189456.5|189326.5|189471|189341|189357.9|189227.9|555
1694571900000|2023-09-13 02:25:00|189457|189327|189467.8|189337.8|189480.9|189350.9|189452.3|189322.3|505
1694572200000|2023-09-13 02:30:00|189468.2|189338.2|189550.6|189420.6|189565.8|189435.8|189466|189336|468
1694572500000|2023-09-13 02:35:00|189550.2|189420.2|189597.2|189467.2|189621.2|189491.2|189507.4|189377.4|358
1694572800000|2023-09-13 02:40:00|189596.2|189466.2|189547.7|189417.7|189619.7|189489.7|189517.3|189387.3|587
1694573100000|2023-09-13 02:45:00|189547.6|189417.6|189528.4|189398.4|189550.7|189420.7|189515.6|189385.6|478
1694573400000|2023-09-13 02:50:00|189528.5|189398.5|189536.1|189406.1|189548.4|189418.4|189520.4|189390.4|359
1694573700000|2023-09-13 02:55:00|189536.3|189406.3|189457.9|189327.9|189540|189410|189442.5|189312.5|587
1694574000000|2023-09-13 03:00:00|189461|189331|189445|189315|189472.9|189342.9|189439.6|189309.6|563
1694574300000|2023-09-13 03:05:00|189444.9|189314.9|189445.4|189315.4|189468.1|189338.1|189435.1|189305.1|511
1694574600000|2023-09-13 03:10:00|189445.5|189315.5|189352.8|189222.8|189454.6|189324.6|189352.8|189222.8|395
1694574900000|2023-09-13 03:15:00|189353.3|189223.3|189374.9|189244.9|189381|189251|189353.3|189223.3|326
1694575200000|2023-09-13 03:20:00|189376.2|189246.2|189448.6|189318.6|189500.4|189370.4|189373.2|189243.2|427
1694575500000|2023-09-13 03:25:00|189448.2|189318.2|189449.1|189319.1|189473.3|189343.3|189431.5|189301.5|532
1694575800000|2023-09-13 03:30:00|189447.7|189317.7|189373.1|189243.1|189462.3|189332.3|189349|189219|426
1694576100000|2023-09-13 03:35:00|189372.8|189242.8|189370.2|189240.2|189378.8|189248.8|189318.8|189188.8|611
1694576400000|2023-09-13 03:40:00|189372|189242|189398.5|189268.5|189402.9|189272.9|189372|189242|236
1694576700000|2023-09-13 03:45:00|189398.6|189268.6|189398.9|189268.9|189406.3|189276.3|189394.9|189264.9|149
1694577000000|2023-09-13 03:50:00|189398.8|189268.8|189407.4|189277.4|189414.4|189284.4|189386.5|189256.5|232
1694577300000|2023-09-13 03:55:00|189409|189279|189400.7|189270.7|189410.9|189280.9|189396.8|189266.8|223
1694577600000|2023-09-13 04:00:00|189400.8|189270.8|189393.7|189263.7|189411.9|189281.9|189375.8|189245.8|200
1694577900000|2023-09-13 04:05:00|189392.5|189262.5|189383.4|189253.4|189412.2|189282.2|189379.1|189249.1|140
1694578200000|2023-09-13 04:10:00|189398.1|189268.1|189388|189258|189403.9|189273.9|189382.4|189252.4|165
1694578500000|2023-09-13 04:15:00|189387.9|189257.9|189348.6|189218.6|189391.4|189261.4|189336.4|189206.4|321
1694578800000|2023-09-13 04:20:00|189348.5|189218.5|189452.7|189322.7|189455.3|189325.3|189347.1|189217.1|342
1694579100000|2023-09-13 04:25:00|189453.1|189323.1|189457.8|189327.8|189462.2|189332.2|189443.3|189313.3|313
1694579400000|2023-09-13 04:30:00|189459.1|189329.1|189301.9|189171.9|189565.4|189435.4|189264.7|189134.7|650
1694579700000|2023-09-13 04:35:00|189301.8|189171.8|189311|189181|189311.6|189181.6|189275.8|189145.8|365
1694580000000|2023-09-13 04:40:00|189310.3|189180.3|189301.4|189171.4|189317.3|189187.3|189287.4|189157.4|285
1694580300000|2023-09-13 04:45:00|189301.5|189171.5|189261.3|189131.3|189308.9|189178.9|189259.1|189129.1|163
1694580600000|2023-09-13 04:50:00|189267|189137|189211.9|189081.9|189268.6|189138.6|189206|189076|204
1694580900000|2023-09-13 04:55:00|189211.6|189081.6|189210.9|189080.9|189218.9|189088.9|189199.1|189069.1|309
1694581200000|2023-09-13 05:00:00|189212.6|189082.6|189204|189074|189216|189086|189183.6|189053.6|455
1694581500000|2023-09-13 05:05:00|189204.1|189074.1|189244.7|189114.7|189276.6|189146.6|189200.1|189070.1|706
1694581800000|2023-09-13 05:10:00|189245|189115|189262.7|189132.7|189298.2|189168.2|189227.6|189097.6|486
1694582100000|2023-09-13 05:15:00|189263|189133|189384.6|189254.6|189398.8|189268.8|189263|189133|455
1694582400000|2023-09-13 05:20:00|189382.4|189252.4|189359.4|189229.4|189398.9|189268.9|189352.3|189222.3|673
1694582700000|2023-09-13 05:25:00|189359.9|189229.9|189350.9|189220.9|189364.6|189234.6|189330.4|189200.4|852
1694583000000|2023-09-13 05:30:00|189351.4|189221.4|189270.1|189140.1|189450.4|189320.4|189229.8|189099.8|526
1694583300000|2023-09-13 05:35:00|189271.6|189141.6|189280.1|189150.1|189307.6|189177.6|189249|189119|1062
1694583600000|2023-09-13 05:40:00|189280.2|189150.2|189369.7|189239.7|189377.8|189247.8|189265.9|189135.9|829
1694583900000|2023-09-13 05:45:00|189369.2|189239.2|189292|189162|189411|189281|189267.4|189137.4|1048
1694584200000|2023-09-13 05:50:00|189293.6|189163.6|189410.2|189280.2|189418.9|189288.9|189286.1|189156.1|1068
1694584500000|2023-09-13 05:55:00|189409.9|189279.9|189265.3|189135.3|189435.6|189305.6|189262.8|189132.8|701
1694584800000|2023-09-13 06:00:00|189268.1|189138.1|189465.9|189375.9|189469.9|189379.9|189268.1|189138.1|810
1694585100000|2023-09-13 06:05:00|189465|189375|189401.3|189311.3|189498.4|189408.4|189394.1|189304.1|797
1694585400000|2023-09-13 06:10:00|189401.1|189311.1|189281.1|189191.1|189448.4|189358.4|189278.4|189188.4|756
1694585700000|2023-09-13 06:15:00|189280|189190|189353.2|189263.2|189408.5|189318.5|189274.1|189184.1|749
1694586000000|2023-09-13 06:20:00|189353|189263|189515.9|189425.9|189515.9|189425.9|189320.7|189230.7|827
1694586300000|2023-09-13 06:25:00|189517.7|189427.7|189604.3|189514.3|189608.1|189518.1|189485.9|189395.9|790
1694586600000|2023-09-13 06:30:00|189600.2|189510.2|189509.8|189419.8|189662.8|189572.8|189486.7|189396.7|817
1694586900000|2023-09-13 06:35:00|189510|189420|189412|189322|189542.6|189452.6|189327.6|189237.6|785
1694587200000|2023-09-13 06:40:00|189408.6|189318.6|189365.7|189275.7|189482|189392|189339.7|189249.7|775
1694587500000|2023-09-13 06:45:00|189365.5|189275.5|189258.3|189168.3|189365.9|189275.9|189243.8|189153.8|770
1694587800000|2023-09-13 06:50:00|189262.8|189172.8|189465.9|189375.9|189483.9|189393.9|189262.8|189172.8|703
1694588100000|2023-09-13 06:55:00|189465|189375|189387.6|189297.6|189506.7|189416.7|189387.4|189297.4|730
1694588400000|2023-09-13 07:00:00|189391.6|189301.6|189579.6|189489.6|189628.8|189538.8|189389.9|189299.9|802
1694588700000|2023-09-13 07:05:00|189580.6|189490.6|189605|189515|189622.7|189532.7|189506.9|189416.9|751
1694589000000|2023-09-13 07:10:00|189604.2|189514.2|189506.2|189416.2|189604.7|189514.7|189382.9|189292.9|886
1694589300000|2023-09-13 07:15:00|189509.9|189419.9|189433.8|189343.8|189533.8|189443.8|189401.5|189311.5|860
1694589600000|2023-09-13 07:20:00|189433.5|189343.5|189281.8|189191.8|189452.2|189362.2|189192.1|189102.1|896
1694589900000|2023-09-13 07:25:00|189281.9|189191.9|189242.4|189152.4|189369.1|189279.1|189203.6|189113.6|791
1694590200000|2023-09-13 07:30:00|189242.2|189152.2|189297.6|189207.6|189346.9|189256.9|189225|189135|823
1694590500000|2023-09-13 07:35:00|189297.5|189207.5|189298.4|189208.4|189350.8|189260.8|189235.3|189145.3|851
1694590800000|2023-09-13 07:40:00|189297.2|189207.2|189381.9|189291.9|189457|189367|189247.2|189157.2|974
1694591100000|2023-09-13 07:45:00|189381.7|189291.7|189201.5|189111.5|189409|189319|189195.6|189105.6|900
1694591400000|2023-09-13 07:50:00|189203.3|189113.3|188955.7|188865.7|189209.7|189119.7|188913|188823|843
1694591700000|2023-09-13 07:55:00|188958.7|188868.7|189058.7|188968.7|189075.2|188985.2|188931|188841|828
1694592000000|2023-09-13 08:00:00|189063.3|188973.3|189133|189043|189392.5|189302.5|189040.9|188950.9|869
1694592300000|2023-09-13 08:05:00|189132.9|189042.9|189150.9|189060.9|189215|189125|189130|189040|870
1694592600000|2023-09-13 08:10:00|189150.2|189060.2|189189.3|189099.3|189205.8|189115.8|189056.7|188966.7|907
1694592900000|2023-09-13 08:15:00|189189.4|189099.4|189341.5|189251.5|189358.6|189268.6|189189.4|189099.4|751
1694593200000|2023-09-13 08:20:00|189341.8|189251.8|189218.9|189128.9|189352.8|189262.8|189208.1|189118.1|762
1694593500000|2023-09-13 08:25:00|189219|189129|189219.3|189129.3|189279.5|189189.5|189134.1|189044.1|836
1694593800000|2023-09-13 08:30:00|189219.4|189129.4|189187|189097|189229.2|189139.2|189152.9|189062.9|889
1694594100000|2023-09-13 08:35:00|189188.2|189098.2|189303.9|189213.9|189317.7|189227.7|189060.5|188970.5|907
1694594400000|2023-09-13 08:40:00|189305.8|189215.8|189361.1|189271.1|189409.9|189319.9|189269.2|189179.2|906
1694594700000|2023-09-13 08:45:00|189360.9|189270.9|189395.7|189305.7|189451.5|189361.5|189327.7|189237.7|815
1694595000000|2023-09-13 08:50:00|189395.6|189305.6|189437.1|189347.1|189492.7|189402.7|189387.3|189297.3|778
1694595300000|2023-09-13 08:55:00|189437.2|189347.2|189545.9|189455.9|189585.5|189495.5|189388.9|189298.9|636
1694595600000|2023-09-13 09:00:00|189545.8|189455.8|189551.3|189461.3|189590|189500|189502.3|189412.3|650
1694595900000|2023-09-13 09:05:00|189551.6|189461.6|189559.1|189469.1|189570.7|189480.7|189446|189356|867
1694596200000|2023-09-13 09:10:00|189558.3|189468.3|189547.8|189457.8|189566.7|189476.7|189470.5|189380.5|826
1694596500000|2023-09-13 09:15:00|189547|189457|189568.9|189478.9|189618.2|189528.2|189516.2|189426.2|730
1694596800000|2023-09-13 09:20:00|189569|189479|189399.5|189309.5|189612.2|189522.2|189370.3|189280.3|785
1694597100000|2023-09-13 09:25:00|189401.9|189311.9|189466.3|189376.3|189488.9|189398.9|189375.1|189285.1|841
1694597400000|2023-09-13 09:30:00|189465.8|189375.8|189315.7|189225.7|189465.8|189375.8|189313.2|189223.2|829
1694597700000|2023-09-13 09:35:00|189315.2|189225.2|189414.6|189324.6|189457.2|189367.2|189315.2|189225.2|699
1694598000000|2023-09-13 09:40:00|189414.4|189324.4|189397.4|189307.4|189437.4|189347.4|189314.9|189224.9|749
1694598300000|2023-09-13 09:45:00|189397.7|189307.7|189340.9|189250.9|189413.4|189323.4|189323.2|189233.2|668
1694598600000|2023-09-13 09:50:00|189340.7|189250.7|189249.1|189159.1|189345|189255|189242.2|189152.2|819
1694598900000|2023-09-13 09:55:00|189249.2|189159.2|189172.5|189082.5|189274.7|189184.7|189155.3|189065.3|754
1694599200000|2023-09-13 10:00:00|189171.5|189081.5|189133.1|189043.1|189178.6|189088.6|189093.7|189003.7|686
1694599500000|2023-09-13 10:05:00|189133.5|189043.5|189184.2|189094.2|189209.8|189119.8|189096.1|189006.1|718
1694599800000|2023-09-13 10:10:00|189184.4|189094.4|189247.3|189157.3|189288.3|189198.3|189183.7|189093.7|771
1694600100000|2023-09-13 10:15:00|189246.7|189156.7|189301.2|189211.2|189310|189220|189190.8|189100.8|765
1694600400000|2023-09-13 10:20:00|189299.6|189209.6|189246.2|189156.2|189313.6|189223.6|189237.2|189147.2|712
1694600700000|2023-09-13 10:25:00|189246.4|189156.4|189252.7|189162.7|189288.1|189198.1|189242.9|189152.9|810
1694601000000|2023-09-13 10:30:00|189251.8|189161.8|189337.8|189247.8|189342|189252|189191.3|189101.3|790
1694601300000|2023-09-13 10:35:00|189337.9|189247.9|189418.5|189328.5|189440.4|189350.4|189321.1|189231.1|759
1694601600000|2023-09-13 10:40:00|189420.3|189330.3|189509.2|189419.2|189516.4|189426.4|189409.4|189319.4|702
1694601900000|2023-09-13 10:45:00|189510.5|189420.5|189515.6|189425.6|189534.7|189444.7|189475.8|189385.8|611
1694602200000|2023-09-13 10:50:00|189515.5|189425.5|189420.5|189330.5|189519.9|189429.9|189409.3|189319.3|687
1694602500000|2023-09-13 10:55:00|189420.4|189330.4|189418.4|189328.4|189508.5|189418.5|189409.9|189319.9|702
1694602800000|2023-09-13 11:00:00|189418.8|189328.8|189348.5|189258.5|189418.8|189328.8|189322.1|189232.1|762
1694603100000|2023-09-13 11:05:00|189350|189260|189494.1|189404.1|189497|189407|189345.8|189255.8|660
1694603400000|2023-09-13 11:10:00|189493.6|189403.6|189517.1|189427.1|189529.6|189439.6|189493.4|189403.4|738
1694603700000|2023-09-13 11:15:00|189517|189427|189504.9|189414.9|189517.1|189427.1|189482|189392|769
1694604000000|2023-09-13 11:20:00|189505.1|189415.1|189492.3|189402.3|189523.8|189433.8|189458.7|189368.7|737
1694604300000|2023-09-13 11:25:00|189491.7|189401.7|189453.9|189363.9|189492.9|189402.9|189432.8|189342.8|822
1694604600000|2023-09-13 11:30:00|189454|189364|189409.1|189319.1|189510.4|189420.4|189400.7|189310.7|733
1694604900000|2023-09-13 11:35:00|189409|189319|189320.4|189230.4|189415.5|189325.5|189305.3|189215.3|759
1694605200000|2023-09-13 11:40:00|189319.7|189229.7|189381.1|189291.1|189437.6|189347.6|189313.3|189223.3|744
1694605500000|2023-09-13 11:45:00|189380.9|189290.9|189381.6|189291.6|189412.7|189322.7|189309.9|189219.9|834
1694605800000|2023-09-13 11:50:00|189382.5|189292.5|189370.6|189280.6|189384.4|189294.4|189295.2|189205.2|792
1694606100000|2023-09-13 11:55:00|189370.3|189280.3|189348|189258|189377.6|189287.6|189308.6|189218.6|788
1694606400000|2023-09-13 12:00:00|189347.3|189257.3|189416.1|189326.1|189496.3|189406.3|189342|189252|763
1694606700000|2023-09-13 12:05:00|189416.4|189326.4|189453.5|189363.5|189514.8|189424.8|189414.7|189324.7|768
1694607000000|2023-09-13 12:10:00|189452.8|189362.8|189453.1|189363.1|189513.6|189423.6|189414.9|189324.9|849
1694607300000|2023-09-13 12:15:00|189453.2|189363.2|189370.9|189280.9|189472.9|189382.9|189367.5|189277.5|723
1694607600000|2023-09-13 12:20:00|189369.7|189279.7|189510.4|189420.4|189515.7|189425.7|189369.7|189279.7|899
1694607900000|2023-09-13 12:25:00|189510.1|189420.1|189487.5|189145.5|189529.6|189439.6|189306|189062.2|826
1694608200000|2023-09-13 12:30:00|189509.8|189167.8|189322.6|189232.6|189982.5|189713.4|189138.7|189008.7|1101
1694608500000|2023-09-13 12:35:00|189323.8|189233.8|189354.9|189264.9|189408.9|189318.9|188891.9|188801.9|1167
1694608800000|2023-09-13 12:40:00|189371.1|189281.1|189249|189159|189484.5|189394.5|189219.5|189129.5|1152
1694609100000|2023-09-13 12:45:00|189254.6|189164.6|189000.1|188910.1|189481.5|189391.5|188997.2|188907.2|1133
1694609400000|2023-09-13 12:50:00|188993.5|188903.5|188742.4|188652.4|188995|188905|188455.9|188365.9|1081
1694609700000|2023-09-13 12:55:00|188744.3|188654.3|188665.9|188575.9|188805.3|188715.3|188528.5|188438.5|967
1694610000000|2023-09-13 13:00:00|188661.9|188571.9|188671.1|188581.1|188891.1|188801.1|188608.9|188518.9|1002
1694610300000|2023-09-13 13:05:00|188671.3|188581.3|188883.8|188793.8|188883.8|188793.8|188574.4|188484.4|1046
1694610600000|2023-09-13 13:10:00|188886.5|188796.5|188914.4|188824.4|189073.6|188983.6|188866.1|188776.1|956
1694610900000|2023-09-13 13:15:00|188914.6|188824.6|188969.3|188879.3|189038.3|188948.3|188795.9|188705.9|946
1694611200000|2023-09-13 13:20:00|188967.5|188877.5|188683.9|188593.9|188969.2|188879.2|188622.7|188532.7|942
1694611500000|2023-09-13 13:25:00|188698.4|188608.4|188696|188606|188724.8|188634.8|188533.8|188443.8|952
1694611800000|2023-09-13 13:30:00|188695.7|188605.7|188496.2|188406.2|188707.5|188617.5|188476.3|188386.3|1013
1694612100000|2023-09-13 13:35:00|188494.9|188404.9|188408.1|188318.1|188592.1|188502.1|188269.6|188179.6|917
1694612400000|2023-09-13 13:40:00|188413.4|188323.4|188309.9|188219.9|188456.6|188366.6|188303.1|188213.1|950
1694612700000|2023-09-13 13:45:00|188308.8|188218.8|188288.5|188198.5|188401|188311|188269.6|188179.6|968
1694613000000|2023-09-13 13:50:00|188288.7|188198.7|188459|188369|188490.4|188400.4|188217.8|188127.8|851
1694613300000|2023-09-13 13:55:00|188458.8|188368.8|188461.3|188371.3|188669|188579|188427.1|188337.1|969
1694613600000|2023-09-13 14:00:00|188467.1|188377.1|188490.7|188400.7|188490.7|188400.7|188292.1|188202.1|942
1694613900000|2023-09-13 14:05:00|188489.1|188399.1|188575.2|188485.2|188655.9|188565.9|188489.1|188399.1|971
1694614200000|2023-09-13 14:10:00|188575|188485|188667.9|188577.9|188726.7|188636.7|188569.3|188479.3|938
1694614500000|2023-09-13 14:15:00|188668.6|188578.6|188674.1|188584.1|188797.7|188707.7|188668.6|188578.6|937
1694614800000|2023-09-13 14:20:00|188674.5|188584.5|188694.7|188604.7|188737.1|188647.1|188615.1|188525.1|959
1694615100000|2023-09-13 14:25:00|188694.8|188604.8|188655.7|188565.7|188726.2|188636.2|188631.2|188541.2|808
1694615400000|2023-09-13 14:30:00|188655.2|188565.2|188737.3|188647.3|188751.3|188661.3|188471.7|188381.7|913
1694615700000|2023-09-13 14:35:00|188737.1|188647.1|188268.5|188178.5|188764.4|188674.4|188264.8|188174.8|944
1694616000000|2023-09-13 14:40:00|188268.3|188178.3|187803.4|187713.4|188268.3|188178.3|187745.8|187655.8|756
1694616300000|2023-09-13 14:45:00|187800.8|187710.8|187842.6|187752.6|188065.3|187975.3|187783.6|187693.6|761
1694616600000|2023-09-13 14:50:00|187842.8|187752.8|187793.4|187703.4|187900.1|187810.1|187744.5|187654.5|699
1694616900000|2023-09-13 14:55:00|187791.9|187701.9|187837.7|187747.7|187848.8|187758.8|187753.2|187663.2|841
1694617200000|2023-09-13 15:00:00|187836.2|187746.2|187933.9|187843.9|187957.3|187867.3|187824.8|187734.8|793
1694617500000|2023-09-13 15:05:00|187935.7|187845.7|187987.5|187897.5|188011.6|187921.6|187907|187817|742
1694617800000|2023-09-13 15:10:00|187988|187898|187827.8|187737.8|187992.6|187902.6|187811.1|187721.1|747
1694618100000|2023-09-13 15:15:00|187827.5|187737.5|187795.4|187705.4|187840|187750|187708.9|187618.9|734
1694618400000|2023-09-13 15:20:00|187795.5|187705.5|187710.1|187620.1|187824.3|187734.3|187703|187613|846
1694618700000|2023-09-13 15:25:00|187710.2|187620.2|187732|187642|187737.8|187647.8|187678.8|187588.8|814
1694619000000|2023-09-13 15:30:00|187736.2|187646.2|187760.4|187670.4|187855.9|187765.9|187724.3|187634.3|612
1694619300000|2023-09-13 15:35:00|187761.6|187671.6|187859.9|187769.9|187918|187828|187756.1|187666.1|846
1694619600000|2023-09-13 15:40:00|187859.2|187769.2|187987.5|187897.5|188001.2|187911.2|187850.4|187760.4|692
1694619900000|2023-09-13 15:45:00|187987.6|187897.6|187974.4|187884.4|188059.6|187969.6|187903.2|187813.2|551
1694620200000|2023-09-13 15:50:00|187972.1|187882.1|187968|187878|188039|187949|187965.1|187875.1|596
1694620500000|2023-09-13 15:55:00|187968.7|187878.7|187938.6|187848.6|188022.3|187932.3|187907.6|187817.6|546
1694620800000|2023-09-13 16:00:00|187939.2|187849.2|187960.9|187870.9|188055.9|187965.9|187924.4|187834.4|403
1694621100000|2023-09-13 16:05:00|187961.2|187871.2|188028.2|187938.2|188033.2|187943.2|187935.5|187845.5|516
1694621400000|2023-09-13 16:10:00|188026.5|187936.5|188027|187937|188052.5|187962.5|188021.5|187931.5|609
1694621700000|2023-09-13 16:15:00|188026.9|187936.9|187999|187909|188032.7|187942.7|187964.2|187874.2|538
1694622000000|2023-09-13 16:20:00|187999.5|187909.5|188031.3|187941.3|188033.8|187943.8|187970.2|187880.2|677
1694622300000|2023-09-13 16:25:00|188031|187941|187961.4|187871.4|188031.5|187941.5|187948.1|187858.1|447
1694622600000|2023-09-13 16:30:00|187961.1|187871.1|187964.7|187874.7|188036.7|187946.7|187943.9|187853.9|488
1694622900000|2023-09-13 16:35:00|187964.8|187874.8|188060.3|187970.3|188069.4|187979.4|187964.8|187874.8|548
1694623200000|2023-09-13 16:40:00|188060.7|187970.7|188222.3|188132.3|188266.6|188176.6|188060.2|187970.2|562
1694623500000|2023-09-13 16:45:00|188222.5|188132.5|188093.6|188003.6|188242.3|188152.3|188052.1|187962.1|575
1694623800000|2023-09-13 16:50:00|188095.1|188005.1|188115.2|188025.2|188135.2|188045.2|188081.8|187991.8|823
1694624100000|2023-09-13 16:55:00|188115.1|188025.1|188171.8|188081.8|188179.2|188089.2|188081.2|187991.2|828
1694624400000|2023-09-13 17:00:00|188170.4|188080.4|188183|188093|188204.4|188114.4|188157.6|188067.6|652
1694624700000|2023-09-13 17:05:00|188184.8|188094.8|188083|187993|188188.3|188098.3|188070.2|187980.2|417
1694625000000|2023-09-13 17:10:00|188084|187994|188052.8|187962.8|188084.7|187994.7|188028.1|187938.1|485
1694625300000|2023-09-13 17:15:00|188052.4|187962.4|188028.9|187938.9|188052.4|187962.4|187826.8|187736.8|590
1694625600000|2023-09-13 17:20:00|188031.9|187941.9|187990|187900|188056.2|187966.2|187982.5|187892.5|671
1694625900000|2023-09-13 17:25:00|187989.9|187899.9|188076.1|187986.1|188088.7|187998.7|187988.9|187898.9|661
1694626200000|2023-09-13 17:30:00|188075.3|187985.3|188057.7|187967.7|188090.3|188000.3|188056|187966|405
1694626500000|2023-09-13 17:35:00|188057.8|187967.8|188042|187952|188057.9|187967.9|188009.9|187919.9|369
1694626800000|2023-09-13 17:40:00|188041.9|187951.9|188010.9|187920.9|188041.9|187951.9|187992.1|187902.1|299
1694627100000|2023-09-13 17:45:00|188009.2|187919.2|188020.8|187930.8|188037.3|187947.3|187999|187909|298
1694627400000|2023-09-13 17:50:00|188019|187929|188057.1|187967.1|188071.4|187981.4|188018.2|187928.2|458
1694627700000|2023-09-13 17:55:00|188056.8|187966.8|188097.8|188007.8|188097.8|188007.8|188025.2|187935.2|505
1694628000000|2023-09-13 18:00:00|188094.5|188004.5|188197.7|188107.7|188197.7|188107.7|188087|187997|315
1694628300000|2023-09-13 18:05:00|188199.3|188109.3|188208.1|188118.1|188217.3|188127.3|188183.1|188093.1|282
1694628600000|2023-09-13 18:10:00|188208.7|188118.7|188143.1|188053.1|188214.1|188124.1|188138.5|188048.5|327
1694628900000|2023-09-13 18:15:00|188143|188053|188143.8|188053.8|188153.4|188063.4|188133.2|188043.2|257
1694629200000|2023-09-13 18:20:00|188143.6|188053.6|188129.7|188039.7|188146.3|188056.3|188119.2|188029.2|212
1694629500000|2023-09-13 18:25:00|188129.6|188039.6|188065.4|187975.4|188169.4|188079.4|188064.1|187974.1|328
1694629800000|2023-09-13 18:30:00|188065.3|187975.3|188199.6|188109.6|188211.9|188121.9|188062.1|187972.1|498
1694630100000|2023-09-13 18:35:00|188200.1|188110.1|188059.9|187969.9|188205.4|188115.4|188050.3|187960.3|472
1694630400000|2023-09-13 18:40:00|188058.5|187968.5|188009.6|187919.6|188061.7|187971.7|187974.2|187884.2|426
1694630700000|2023-09-13 18:45:00|188009.5|187919.5|188034.6|187944.6|188035|187945|187998.8|187908.8|358
1694631000000|2023-09-13 18:50:00|188035.1|187945.1|188057.9|187967.9|188079.3|187989.3|188033.2|187943.2|451
1694631300000|2023-09-13 18:55:00|188059|187969|188037.9|187947.9|188083.3|187993.3|188024.6|187934.6|538
1694631600000|2023-09-13 19:00:00|188038|187948|188053.4|187963.4|188081.3|187991.3|188037.7|187947.7|346
1694631900000|2023-09-13 19:05:00|188055.4|187965.4|188160|188070|188179.5|188089.5|188055.4|187965.4|465
1694632200000|2023-09-13 19:10:00|188159.9|188069.9|188159.8|188069.8|188190.5|188100.5|188082.7|187992.7|360
1694632500000|2023-09-13 19:15:00|188159.7|188069.7|188125.4|188035.4|188164.9|188074.9|188121.5|188031.5|252
1694632800000|2023-09-13 19:20:00|188122.6|188032.6|188074.5|187984.5|188130.3|188040.3|188046.3|187956.3|470
1694633100000|2023-09-13 19:25:00|188074.2|187984.2|188074.4|187984.4|188080.4|187990.4|188046.4|187956.4|381
1694633400000|2023-09-13 19:30:00|188076.2|187986.2|188075.1|187985.1|188088.7|187998.7|188042.6|187952.6|277
1694633700000|2023-09-13 19:35:00|188074.9|187984.9|188048.6|187958.6|188078.7|187988.7|188047.4|187957.4|255
1694634000000|2023-09-13 19:40:00|188049.1|187959.1|188067.5|187977.5|188076.7|187986.7|188029.6|187939.6|290
1694634300000|2023-09-13 19:45:00|188067.7|187977.7|188042.7|187952.7|188086|187996|188036.4|187946.4|283
1694634600000|2023-09-13 19:50:00|188042.8|187952.8|188032.5|187942.5|188046.3|187956.3|188011.1|187921.1|415
1694634900000|2023-09-13 19:55:00|188032.6|187942.6|188058.7|187968.7|188059.6|187969.6|188011.4|187921.4|411
1694635200000|2023-09-13 20:00:00|188054.4|187964.4|188102|188012|188108.9|188018.9|188050.9|187960.9|190
1694635500000|2023-09-13 20:05:00|188102.2|188012.2|188184.5|188054.5|188192.4|188062.4|188100.4|188010.4|151
1694635800000|2023-09-13 20:10:00|188184.6|188054.6|188166|188076|188192.3|188078|188161.6|188031.6|134
1694636100000|2023-09-13 20:15:00|188166.1|188076.1|188190.1|188060.1|188199.7|188087|188166.1|188051.4|137
1694636400000|2023-09-13 20:20:00|188190|188060|188191.7|188061.7|188200|188070|188182.3|188052.3|117
1694636700000|2023-09-13 20:25:00|188191.6|188061.6|188202.1|188072.1|188211.9|188081.9|188182.3|188052.3|251
1694637000000|2023-09-13 20:30:00|188202.5|188072.5|188215.5|188085.5|188258.4|188128.4|188201.2|188071.2|167
1694637300000|2023-09-13 20:35:00|188215.6|188085.6|188250.7|188120.7|188250.7|188120.7|188215.6|188085.6|113
1694637600000|2023-09-13 20:40:00|188254.8|188124.8|188217.8|188087.8|188267|188137|188211.2|188081.2|167
1694637900000|2023-09-13 20:45:00|188217.9|188087.9|188223.5|188093.5|188235.6|188105.6|188217.9|188087.9|195
1694638200000|2023-09-13 20:50:00|188222.3|188092.3|188228.7|188098.7|188272|188101|188209.2|188056.2|141
1694638500000|2023-09-13 20:55:00|188267.1|188064.7|188338.7|187996.7|188339.8|188098.1|188224.2|187996.7|117
1694638800000|2023-09-13 21:00:00|188338.9|187996.9|188432.4|188090.4|188432.4|188090.4|188311.5|187969.5|20
1694639100000|2023-09-13 21:05:00|188407.6|188065.6|188300.2|187958.2|188428.5|188086.5|188282|187940|65
1694639400000|2023-09-13 21:10:00|188291.2|187949.2|188286.5|187944.5|188309.5|187967.5|188277.7|187935.7|87
1694639700000|2023-09-13 21:15:00|188292.4|187950.4|188317.4|187975.4|188320.8|187978.8|188290.6|187948.6|23
1694640000000|2023-09-13 21:20:00|188320.7|187978.7|188329|187987|188329|187987|188320.5|187978.5|4
1694640300000|2023-09-13 21:25:00|188327.7|187985.7|188287.2|187945.2|188342.7|188000.7|188286.8|187944.8|87
1694640600000|2023-09-13 21:30:00|188295.6|187953.6|188300|187958|188300.2|187958.2|188294.1|187952.1|107
1694640900000|2023-09-13 21:35:00|188297.6|187955.6|188303.6|187961.6|188307|187965|188286.8|187944.8|78
1694641200000|2023-09-13 21:40:00|188303.7|187961.7|188287.9|187945.9|188303.7|187961.7|188287.9|187945.9|40
1694641500000|2023-09-13 21:45:00|188285.6|187943.6|188307.9|187965.9|188307.9|187965.9|188283.8|187941.8|142
1694641800000|2023-09-13 21:50:00|188308|187966|188309.4|187967.4|188309.4|187967.4|188305.9|187963.9|124
1694642100000|2023-09-13 21:55:00|188308.9|187966.9|188328.7|187986.7|188328.7|187986.7|188299|187957|133
1694642400000|2023-09-13 22:00:00|188328|187986|188276.5|187934.5|188353.2|188011.2|188272.1|187930.1|228
1694642700000|2023-09-13 22:05:00|188277.2|187935.2|188367|188025|188370.1|188028.1|188277.2|187935.2|159
1694643000000|2023-09-13 22:10:00|188367.1|188025.1|188369.3|188027.3|188371.6|188029.6|188365.9|188023.9|75
1694643300000|2023-09-13 22:15:00|188365.7|188023.7|188374|188032|188395.3|188053.3|188362.9|188020.9|67
1694643600000|2023-09-13 22:20:00|188373.9|188031.9|188373.4|188031.4|188381.2|188039.2|188369.2|188027.2|87
1694643900000|2023-09-13 22:25:00|188377.7|188035.7|188368.7|188026.7|188378.8|188036.8|188367.4|188025.4|58
1694644200000|2023-09-13 22:30:00|188375.6|188033.6|188367.9|188025.9|188380.8|188038.8|188367.7|188025.7|43
1694644500000|2023-09-13 22:35:00|188374.9|188032.9|188376.1|188034.1|188383.4|188041.4|188372.7|188030.7|54
1694644800000|2023-09-13 22:40:00|188375.9|188033.9|188366.9|188024.9|188378.4|188036.4|188359|188017|86
1694645100000|2023-09-13 22:45:00|188366.5|188024.5|188369|188027|188374.5|188032.5|188360.4|188018.4|66
1694645400000|2023-09-13 22:50:00|188360.4|188018.4|188360.5|188018.5|188375.1|188033.1|188360.4|188018.4|63
1694645700000|2023-09-13 22:55:00|188369.5|188027.5|188374.6|188032.6|188375.5|188033.5|188360.5|188018.5|37
1694646000000|2023-09-13 23:00:00|188375.6|188033.6|188376|188034|188380.7|188052.8|188345.5|188003.5|217
1694646300000|2023-09-13 23:05:00|188376.1|188034.1|188329.6|188067.1|188376.1|188080.2|188318.1|188028.4|206
1694646600000|2023-09-13 23:10:00|188329.4|188067.2|188361.4|188043.1|188373.2|188086|188315.2|188028.4|232
1694646900000|2023-09-13 23:15:00|188364.5|188043.7|188354.3|188056.6|188374.9|188091.5|188341.1|188031.1|129
1694647200000|2023-09-13 23:20:00|188354.7|188068.9|188365|188044.8|188372.5|188088.1|188341.6|188034.1|129
1694647500000|2023-09-13 23:25:00|188365.2|188045|188365.2|188071|188382.8|188079.9|188351.8|188030.8|149
1694647800000|2023-09-13 23:30:00|188364.9|188071.4|188374.2|188046.2|188389|188077.8|188353.3|188033.1|130
1694648100000|2023-09-13 23:35:00|188374.5|188046.3|188376|188054.6|188384.5|188070.6|188365.4|188039.4|107
1694648400000|2023-09-13 23:40:00|188367.7|188065.8|188350.2|188081.3|188380.3|188081.8|188325.6|188031.2|123
1694648700000|2023-09-13 23:45:00|188349.8|188057.2|188356.3|188045|188360|188093.3|188316.2|188043.3|128
1694649000000|2023-09-13 23:50:00|188356.5|188044.9|188356.2|188059|188399.4|188092.7|188331.3|188025|181
1694649300000|2023-09-13 23:55:00|188356.1|188059.7|188362.6|188099|188375.8|188125.1|188352.6|188038.5|194
1694649600000|2023-09-14 00:00:00|188363.4|188130.3|188327.9|188197.9|188363.4|188219.5|188314|188125.4|324
1694649900000|2023-09-14 00:05:00|188327.8|188197.8|188316|188186|188327.8|188197.8|188299.5|188169.5|367
1694650200000|2023-09-14 00:10:00|188315.7|188185.7|188307.4|188177.4|188318.9|188188.9|188300.8|188170.8|291
1694650500000|2023-09-14 00:15:00|188307.7|188177.7|188175.4|188045.4|188312.7|188182.7|188156.1|188026.1|445
1694650800000|2023-09-14 00:20:00|188175.8|188045.8|188154|188024|188178|188048|188145.3|188015.3|435
1694651100000|2023-09-14 00:25:00|188154.5|188024.5|188146.7|188016.7|188166.9|188036.9|188136.4|188006.4|379
1694651400000|2023-09-14 00:30:00|188093.4|187963.4|188054.3|187924.3|188093.4|187981|188051.7|187921.7|207
1694651700000|2023-09-14 00:35:00|188054.4|187924.4|188073.8|187943.8|188099|187969|188054.3|187924.3|429
1694652000000|2023-09-14 00:40:00|188071|187941|188059.3|187929.3|188092.9|187962.9|188044.9|187914.9|547
1694652300000|2023-09-14 00:45:00|188058.4|187928.4|187940.8|187810.8|188062.7|187932.7|187936.4|187806.4|507
1694652600000|2023-09-14 00:50:00|187941.8|187811.8|187927.7|187797.7|187958.2|187828.2|187925.2|187795.2|519
1694652900000|2023-09-14 00:55:00|187929.7|187799.7|187916.1|187786.1|187933.2|187803.2|187886.1|187756.1|486
1694653200000|2023-09-14 01:00:00|187916.2|187786.2|187909.4|187779.4|187920.5|187790.5|187895.1|187765.1|396
1694653500000|2023-09-14 01:05:00|187909.8|187779.8|187850.1|187720.1|187924|187794|187832.6|187702.6|304
1694653800000|2023-09-14 01:10:00|187851.9|187721.9|187852.7|187722.7|187865.8|187735.8|187849.9|187719.9|248
1694654100000|2023-09-14 01:15:00|187852.9|187722.9|187893.6|187763.6|187932.5|187802.5|187848.4|187718.4|371
1694654400000|2023-09-14 01:20:00|187893.4|187763.4|187897.9|187767.9|187898.4|187768.4|187881.3|187751.3|339
1694654700000|2023-09-14 01:25:00|187899.7|187769.7|187883.2|187753.2|187921.8|187791.8|187881.1|187751.1|416
1694655000000|2023-09-14 01:30:00|187883|187753|187862|187732|187883|187753|187802.1|187672.1|581
1694655300000|2023-09-14 01:35:00|187862.5|187732.5|187957.9|187827.9|188000.3|187870.3|187861.4|187731.4|493
1694655600000|2023-09-14 01:40:00|187966.3|187836.3|187807.6|187677.6|187969.2|187839.2|187802.8|187672.8|398
1694655900000|2023-09-14 01:45:00|187807.4|187677.4|187806.6|187676.6|187810.3|187680.3|187747.9|187617.9|466
1694656200000|2023-09-14 01:50:00|187807|187677|187799.3|187669.3|187819.1|187689.1|187791.7|187661.7|239
1694656500000|2023-09-14 01:55:00|187800.6|187670.6|187807.2|187677.2|187819.4|187689.4|187795.5|187665.5|248
1694656800000|2023-09-14 02:00:00|187807.8|187677.8|187977.5|187847.5|187979.3|187849.3|187805.2|187675.2|445
1694657100000|2023-09-14 02:05:00|187975.5|187845.5|187995.4|187865.4|188008.7|187878.7|187968.2|187838.2|425
1694657400000|2023-09-14 02:10:00|187994.1|187864.1|188120.7|187990.7|188124.7|187994.7|187986.8|187856.8|623
1694657700000|2023-09-14 02:15:00|188120|187990|188100.8|187970.8|188131.3|188001.3|188071.2|187941.2|586
1694658000000|2023-09-14 02:20:00|188103.8|187973.8|188075.4|187945.4|188116.9|187986.9|188071.8|187941.8|528
1694658300000|2023-09-14 02:25:00|188077.5|187947.5|188082.2|187952.2|188103.9|187973.9|188067.2|187937.2|399
1694658600000|2023-09-14 02:30:00|188083.1|187953.1|188077.6|187947.6|188093.4|187963.4|188066.2|187936.2|306
1694658900000|2023-09-14 02:35:00|188077.4|187947.4|188019.9|187889.9|188078.2|187948.2|187990.6|187860.6|322
1694659200000|2023-09-14 02:40:00|188019|187889|188068.7|187938.7|188080.9|187950.9|188005.1|187875.1|563
1694659500000|2023-09-14 02:45:00|188068.9|187938.9|188102.2|187972.2|188144.2|188014.2|188067.4|187937.4|669
1694659800000|2023-09-14 02:50:00|188102.1|187972.1|188113.5|187983.5|188123.8|187993.8|188102.1|187972.1|605
1694660100000|2023-09-14 02:55:00|188118.3|187988.3|188108.8|187978.8|188127.1|187997.1|188076.4|187946.4|608
1694660400000|2023-09-14 03:00:00|188108.9|187978.9|188049.6|187919.6|188111.1|187981.1|188019.5|187889.5|871
1694660700000|2023-09-14 03:05:00|188053.7|187923.7|188042.5|187912.5|188069.6|187939.6|188020.5|187890.5|804
1694661000000|2023-09-14 03:10:00|188042.4|187912.4|188042.5|187912.5|188061.5|187931.5|188031.5|187901.5|215
1694661300000|2023-09-14 03:15:00|188043|187913|188038.7|187908.7|188055.4|187925.4|188028.8|187898.8|471
1694661600000|2023-09-14 03:20:00|188038.9|187908.9|188001.6|187871.6|188045.8|187915.8|188000|187870|286
1694661900000|2023-09-14 03:25:00|188001.8|187871.8|187991.1|187861.1|188016.7|187886.7|187966.5|187836.5|556
1694662200000|2023-09-14 03:30:00|187991.4|187861.4|187988.8|187858.8|187996.1|187866.1|187986.6|187856.6|454
1694662500000|2023-09-14 03:35:00|187988.7|187858.7|187973.8|187843.8|188004.8|187874.8|187973.8|187843.8|251
1694662800000|2023-09-14 03:40:00|187970.9|187840.9|187981.4|187851.4|187987.8|187857.8|187967.6|187837.6|293
1694663100000|2023-09-14 03:45:00|187980|187850|187987.2|187857.2|187998.9|187868.9|187974.5|187844.5|331
1694663400000|2023-09-14 03:50:00|187987.1|187857.1|187861.3|187731.3|187993.6|187863.6|187852.9|187722.9|416
1694663700000|2023-09-14 03:55:00|187861.4|187731.4|187893.8|187763.8|187894.6|187764.6|187857.3|187727.3|346
1694664000000|2023-09-14 04:00:00|187888.4|187758.4|187889.1|187759.1|187896|187766|187862.4|187732.4|394
1694664300000|2023-09-14 04:05:00|187888.7|187758.7|187862.4|187732.4|187900.4|187770.4|187852.9|187722.9|616
1694664600000|2023-09-14 04:10:00|187862.3|187732.3|187891.3|187761.3|187910.8|187780.8|187855.2|187725.2|545
1694664900000|2023-09-14 04:15:00|187886.6|187756.6|187898.1|187768.1|187909.5|187779.5|187862.6|187732.6|446
1694665200000|2023-09-14 04:20:00|187900.8|187770.8|187887.3|187757.3|187904|187774|187835.6|187705.6|678
1694665500000|2023-09-14 04:25:00|187885.3|187755.3|187893|187763|187904.6|187774.6|187874.8|187744.8|756
1694665800000|2023-09-14 04:30:00|187892.1|187762.1|187875.3|187745.3|187906.1|187776.1|187865.7|187735.7|628
1694666100000|2023-09-14 04:35:00|187879.9|187749.9|187902.7|187772.7|187907.3|187777.3|187874.5|187744.5|559
1694666400000|2023-09-14 04:40:00|187903|187773|187979.6|187849.6|188029.5|187899.5|187890.5|187760.5|445
1694666700000|2023-09-14 04:45:00|187980.8|187850.8|187909|187779|188081.8|187951.8|187902.8|187772.8|424
1694667000000|2023-09-14 04:50:00|187909.2|187779.2|187906.4|187776.4|187922.8|187792.8|187904.1|187774.1|255
1694667300000|2023-09-14 04:55:00|187906.6|187776.6|187896.3|187766.3|187911.5|187781.5|187890.6|187760.6|128
1694667600000|2023-09-14 05:00:00|187903|187773|187834.4|187704.4|187906|187776|187807.7|187677.7|376
1694667900000|2023-09-14 05:05:00|187834|187704|187786.4|187656.4|187886.1|187756.1|187755.4|187625.4|339
1694668200000|2023-09-14 05:10:00|187787.2|187657.2|187754.6|187624.6|187793.5|187663.5|187754.2|187624.2|216
1694668500000|2023-09-14 05:15:00|187755.1|187625.1|187753.8|187623.8|187765.6|187635.6|187749.5|187619.5|483
1694668800000|2023-09-14 05:20:00|187756|187626|187746.1|187616.1|187814.4|187684.4|187730.5|187600.5|337
1694669100000|2023-09-14 05:25:00|187746|187616|187725.2|187635.2|187750.1|187642.1|187712.8|187592.1|279
1694669400000|2023-09-14 05:30:00|187725.8|187635.8|187722.3|187592.3|187739.1|187639.1|187690.8|187568.5|434
1694669700000|2023-09-14 05:35:00|187722.7|187592.7|187727.4|187597.4|187739.9|187609.9|187703.7|187573.7|381
1694670000000|2023-09-14 05:40:00|187726.9|187596.9|187839.6|187709.6|187847.3|187717.3|187726.3|187596.3|701
1694670300000|2023-09-14 05:45:00|187841|187711|187803.4|187673.4|187847.9|187717.9|187778.8|187648.8|690
1694670600000|2023-09-14 05:50:00|187803.9|187673.9|187886.6|187756.6|187893.7|187763.7|187771.9|187641.9|553
1694670900000|2023-09-14 05:55:00|187886.5|187756.5|187907.7|187777.7|187996.2|187866.2|187882.5|187752.5|481
1694671200000|2023-09-14 06:00:00|187918.3|187788.3|187985.5|187895.5|188018.8|187928.8|187915.8|187785.8|731
1694671500000|2023-09-14 06:05:00|187985.6|187895.6|188024.4|187934.4|188082.3|187992.3|187985.6|187895.6|632
1694671800000|2023-09-14 06:10:00|188023.9|187933.9|188003.2|187913.2|188072.3|187982.3|187918|187828|655
1694672100000|2023-09-14 06:15:00|188004|187914|187788.9|187698.9|188028.2|187938.2|187786.8|187696.8|636
1694672400000|2023-09-14 06:20:00|187789|187699|187766|187676|187842.8|187752.8|187749.7|187659.7|645
1694672700000|2023-09-14 06:25:00|187766.1|187676.1|187807.6|187717.6|187908.3|187818.3|187737.1|187647.1|657
1694673000000|2023-09-14 06:30:00|187804.5|187714.5|187733.4|187643.4|187810.2|187720.2|187720.9|187630.9|643
1694673300000|2023-09-14 06:35:00|187733.5|187643.5|187810.6|187720.6|187826.6|187736.6|187714.6|187624.6|500
1694673600000|2023-09-14 06:40:00|187811|187721|188115.6|188025.6|188245.5|188155.5|187804.1|187714.1|707
1694673900000|2023-09-14 06:45:00|188114.8|188024.8|188036.5|187946.5|188145.3|188055.3|188036.5|187946.5|591
1694674200000|2023-09-14 06:50:00|188035.8|187945.8|188070.8|187980.8|188096.2|188006.2|188027|187937|639
1694674500000|2023-09-14 06:55:00|188069.5|187979.5|187923.3|187833.3|188072|187982|187905.2|187815.2|556
1694674800000|2023-09-14 07:00:00|187922.8|187832.8|187997.1|187907.1|188034.3|187944.3|187922.8|187832.8|753
1694675100000|2023-09-14 07:05:00|187996.6|187906.6|188004.9|187914.9|188019|187929|187953.6|187863.6|736
1694675400000|2023-09-14 07:10:00|188003.5|187913.5|188099.7|188009.7|188103.7|188013.7|187943.2|187853.2|819
1694675700000|2023-09-14 07:15:00|188099.6|188009.6|188136.1|188046.1|188161.4|188071.4|188086.5|187996.5|680
1694676000000|2023-09-14 07:20:00|188135.7|188045.7|188029.8|187939.8|188148.9|188058.9|188029.8|187939.8|709
1694676300000|2023-09-14 07:25:00|188029.1|187939.1|188114.1|188024.1|188129.5|188039.5|187968|187878|803
1694676600000|2023-09-14 07:30:00|188112.4|188022.4|188127.6|188037.6|188139.5|188049.5|188057.8|187967.8|774
1694676900000|2023-09-14 07:35:00|188127.4|188037.4|188597.6|188507.6|188775.4|188685.4|188051.2|187961.2|802
1694677200000|2023-09-14 07:40:00|188596.5|188506.5|188695|188605|188766.5|188676.5|188542.6|188452.6|829
1694677500000|2023-09-14 07:45:00|188695.1|188605.1|188679.2|188589.2|188751|188661|188623.7|188533.7|704
1694677800000|2023-09-14 07:50:00|188676.9|188586.9|188785.1|188695.1|188810.5|188720.5|188624.8|188534.8|771
1694678100000|2023-09-14 07:55:00|188784|188694|188744|188654|188992.1|188902.1|188741.2|188651.2|800
1694678400000|2023-09-14 08:00:00|188748.6|188658.6|188632.3|188542.3|188830.6|188740.6|188603.7|188513.7|716
1694678700000|2023-09-14 08:05:00|188631.8|188541.8|188625.3|188535.3|188646.2|188556.2|188603.9|188513.9|466
1694679000000|2023-09-14 08:10:00|188625.6|188535.6|188694.1|188604.1|188705.6|188615.6|188486.1|188396.1|735
1694679300000|2023-09-14 08:15:00|188694.3|188604.3|188591.6|188501.6|188702.5|188612.5|188473.4|188383.4|763
1694679600000|2023-09-14 08:20:00|188591.4|188501.4|188785.6|188695.6|188785.6|188695.6|188591.4|188501.4|785
1694679900000|2023-09-14 08:25:00|188785.5|188695.5|188790.2|188700.2|188860.6|188770.6|188713.9|188623.9|887
1694680200000|2023-09-14 08:30:00|188790.4|188700.4|188623.2|188533.2|188794.9|188704.9|188600.3|188510.3|847
1694680500000|2023-09-14 08:35:00|188622.2|188532.2|188660.7|188570.7|188699.9|188609.9|188604.2|188514.2|977
1694680800000|2023-09-14 08:40:00|188660.3|188570.3|188655.7|188565.7|188730.5|188640.5|188592.9|188502.9|865
1694681100000|2023-09-14 08:45:00|188658.3|188568.3|188755.6|188665.6|188821.5|188731.5|188655.5|188565.5|856
1694681400000|2023-09-14 08:50:00|188754.5|188664.5|188664.9|188574.9|188781.5|188691.5|188641.9|188551.9|767
1694681700000|2023-09-14 08:55:00|188664.8|188574.8|188575|188485|188679.1|188589.1|188569.4|188479.4|699
1694682000000|2023-09-14 09:00:00|188575.1|188485.1|188710.2|188620.2|188714.1|188624.1|188574.9|188484.9|693
1694682300000|2023-09-14 09:05:00|188709.7|188619.7|188669.9|188579.9|188711.9|188621.9|188605.6|188515.6|858
1694682600000|2023-09-14 09:10:00|188668.5|188578.5|188589.2|188499.2|188699|188609|188537.4|188447.4|813
1694682900000|2023-09-14 09:15:00|188590.7|188500.7|188702|188612|188725.7|188635.7|188583|188493|908
1694683200000|2023-09-14 09:20:00|188701.1|188611.1|188820.2|188730.2|188820.2|188730.2|188684.8|188594.8|678
1694683500000|2023-09-14 09:25:00|188819.9|188729.9|188760.1|188670.1|188878.2|188788.2|188728.8|188638.8|723
1694683800000|2023-09-14 09:30:00|188775.7|188685.7|188852.4|188762.4|188856.8|188766.8|188732.1|188642.1|743
1694684100000|2023-09-14 09:35:00|188854.3|188764.3|189003.7|188913.7|189026.4|188936.4|188810.8|188720.8|700
1694684400000|2023-09-14 09:40:00|189003.8|188913.8|189201.9|189111.9|189221.7|189131.7|188998.1|188908.1|811
1694684700000|2023-09-14 09:45:00|189201.6|189111.6|189286.6|189196.6|189415.8|189325.8|189101.6|189011.6|815
1694685000000|2023-09-14 09:50:00|189286.4|189196.4|189294.1|189204.1|189331.7|189241.7|189283.6|189193.6|932
1694685300000|2023-09-14 09:55:00|189294|189204|189075.5|188985.5|189294|189204|189070.9|188980.9|695
1694685600000|2023-09-14 10:00:00|189075|188985|189006.9|188916.9|189147.4|189057.4|188997|188907|644
1694685900000|2023-09-14 10:05:00|189007.2|188917.2|189053.9|188963.9|189068.8|188978.8|189000.3|188910.3|645
1694686200000|2023-09-14 10:10:00|189054.1|188964.1|188924.6|188834.6|189058|188968|188917.3|188827.3|717
1694686500000|2023-09-14 10:15:00|188925.1|188835.1|188917.5|188827.5|188990.3|188900.3|188904.1|188814.1|734
1694686800000|2023-09-14 10:20:00|188916.1|188826.1|188836.3|188746.3|188937|188847|188619|188529|831
1694687100000|2023-09-14 10:25:00|188836.8|188746.8|188923.8|188833.8|188929.8|188839.8|188750.6|188660.6|837
1694687400000|2023-09-14 10:30:00|188925.6|188835.6|188942.5|188852.5|189013.9|188923.9|188916.2|188826.2|731
1694687700000|2023-09-14 10:35:00|188942.3|188852.3|188891.2|188801.2|189005.7|188915.7|188835.1|188745.1|699
1694688000000|2023-09-14 10:40:00|188890.4|188800.4|188903.3|188813.3|188949.1|188859.1|188844.8|188754.8|663
1694688300000|2023-09-14 10:45:00|188903.5|188813.5|188747.1|188657.1|188907.9|188817.9|188744.6|188654.6|796
1694688600000|2023-09-14 10:50:00|188747.2|188657.2|188791.2|188701.2|188863.7|188773.7|188725.5|188635.5|731
1694688900000|2023-09-14 10:55:00|188790.6|188700.6|188931.5|188841.5|188931.7|188841.7|188754.8|188664.8|750
1694689200000|2023-09-14 11:00:00|188931.6|188841.6|188975.5|188885.5|188978.8|188888.8|188905.9|188815.9|765
1694689500000|2023-09-14 11:05:00|188975.2|188885.2|189113.7|189023.7|189113.7|189023.7|188972.5|188882.5|764
1694689800000|2023-09-14 11:10:00|189112.6|189022.6|189247.5|189157.5|189251.9|189161.9|189112.6|189022.6|745
1694690100000|2023-09-14 11:15:00|189246.5|189156.5|189119.3|189029.3|189255.7|189165.7|189113.1|189023.1|865
1694690400000|2023-09-14 11:20:00|189119.1|189029.1|189252.2|189162.2|189279.5|189189.5|189114|189024|683
1694690700000|2023-09-14 11:25:00|189252.4|189162.4|189194.7|189104.7|189254.9|189164.9|189186.1|189096.1|669
1694691000000|2023-09-14 11:30:00|189195|189105|189128.6|189038.6|189239.6|189149.6|189108|189018|826
1694691300000|2023-09-14 11:35:00|189126.4|189036.4|189216.2|189126.2|189249|189159|189117|189027|794
1694691600000|2023-09-14 11:40:00|189213.9|189123.9|189262.2|189172.2|189270.5|189180.5|189208.1|189118.1|619
1694691900000|2023-09-14 11:45:00|189262|189172|189406|189316|189423.5|189333.5|189260.8|189170.8|675
1694692200000|2023-09-14 11:50:00|189405.9|189315.9|189434.3|189344.3|189457.1|189367.1|189405.9|189315.9|643
1694692500000|2023-09-14 11:55:00|189435.2|189345.2|189488.7|189398.7|189519|189429|189417.9|189327.9|773
1694692800000|2023-09-14 12:00:00|189487.1|189397.1|189453.6|189363.6|189505.9|189415.9|189428.2|189338.2|784
1694693100000|2023-09-14 12:05:00|189453.5|189363.5|189326.2|189236.2|189456.2|189366.2|189265.6|189175.6|789
1694693400000|2023-09-14 12:10:00|189327.5|189237.5|189278.3|189148.3|189383|189286|189271.8|189141.8|694
1694693700000|2023-09-14 12:15:00|189274.3|189144.3|189202.8|189112.8|189533.6|189392|189074.5|188902.6|980
1694694000000|2023-09-14 12:20:00|189180.9|189090.9|189227.1|189137.1|189389.9|189299.9|189109.7|189019.7|1040
1694694300000|2023-09-14 12:25:00|189225.6|189135.6|189325.1|188983.1|189325.1|189138.4|188938.2|188848.2|854
1694694600000|2023-09-14 12:30:00|189329.8|188987.8|189802.3|189712.3|190087.2|189939.3|189328.4|188986.4|1130
1694694900000|2023-09-14 12:35:00|189798.5|189708.5|189990.3|189900.3|190074.7|189984.7|189798.5|189708.5|1073
1694695200000|2023-09-14 12:40:00|189992.9|189902.9|189599.3|189509.3|190088.1|189998.1|189537.6|189447.6|963
1694695500000|2023-09-14 12:45:00|189602.7|189512.7|189844.7|189754.7|189845.2|189755.2|189602.7|189512.7|1059
1694695800000|2023-09-14 12:50:00|189846.8|189756.8|189382.4|189292.4|189872.1|189782.1|189382.4|189292.4|1011
1694696100000|2023-09-14 12:55:00|189384.3|189294.3|189471.4|189381.4|189560|189470|189363|189273|1028
1694696400000|2023-09-14 13:00:00|189471.7|189381.7|189283.3|189193.3|189524.5|189434.5|189199.4|189109.4|1053
1694696700000|2023-09-14 13:05:00|189273.3|189183.3|189293|189203|189301.7|189211.7|188983.9|188893.9|1048
1694697000000|2023-09-14 13:10:00|189292.4|189202.4|189122.2|189032.2|189418.8|189328.8|189072.2|188982.2|960
1694697300000|2023-09-14 13:15:00|189121|189031|189176.9|189086.9|189197.5|189107.5|189031.8|188941.8|913
1694697600000|2023-09-14 13:20:00|189176.7|189086.7|189212.8|189122.8|189213|189123|188861.7|188771.7|865
1694697900000|2023-09-14 13:25:00|189218.3|189128.3|189449.9|189359.9|189456.4|189366.4|189211.9|189121.9|953
1694698200000|2023-09-14 13:30:00|189450.4|189360.4|189322.6|189232.6|189494.8|189404.8|189263|189173|952
1694698500000|2023-09-14 13:35:00|189322.5|189232.5|189031.4|188941.4|189326.4|189236.4|189030.9|188940.9|930
1694698800000|2023-09-14 13:40:00|189031.1|188941.1|189103.3|189013.3|189195.5|189105.5|188959.8|188869.8|946
1694699100000|2023-09-14 13:45:00|189103|189013|189245.5|189155.5|189269.5|189179.5|188974.6|188884.6|986
1694699400000|2023-09-14 13:50:00|189244.8|189154.8|189431.8|189341.8|189567.2|189477.2|189207.1|189117.1|961
1694699700000|2023-09-14 13:55:00|189431.7|189341.7|189501.5|189411.5|189616.7|189526.7|189431.7|189341.7|870
1694700000000|2023-09-14 14:00:00|189501.8|189411.8|189813.1|189723.1|189817.5|189727.5|189455.3|189365.3|919
1694700300000|2023-09-14 14:05:00|189813.2|189723.2|189804.4|189714.4|189916.4|189826.4|189772.5|189682.5|888
1694700600000|2023-09-14 14:10:00|189805.9|189715.9|189831.9|189741.9|189899.8|189809.8|189633.9|189543.9|930
1694700900000|2023-09-14 14:15:00|189830|189740|189869.2|189779.2|189926.1|189836.1|189755.5|189665.5|892
1694701200000|2023-09-14 14:20:00|189873.2|189783.2|189598.8|189508.8|189893.4|189803.4|189541.2|189451.2|1024
1694701500000|2023-09-14 14:25:00|189598.9|189508.9|189584.5|189494.5|189787.1|189697.1|189573|189483|1004
1694701800000|2023-09-14 14:30:00|189583|189493|189366.2|189276.2|189658.6|189568.6|189365.6|189275.6|877
1694702100000|2023-09-14 14:35:00|189362.7|189272.7|189341.9|189251.9|189470.5|189380.5|189314.6|189224.6|809
1694702400000|2023-09-14 14:40:00|189343.7|189253.7|189350.2|189260.2|189371.2|189281.2|189229|189139|925
1694702700000|2023-09-14 14:45:00|189347.9|189257.9|189331.9|189241.9|189379.2|189289.2|189248.2|189158.2|985
1694703000000|2023-09-14 14:50:00|189333.2|189243.2|189340.1|189250.1|189454.6|189364.6|189258.3|189168.3|975
1694703300000|2023-09-14 14:55:00|189343.2|189253.2|189465.6|189375.6|189488|189398|189269.3|189179.3|936
1694703600000|2023-09-14 15:00:00|189460.2|189370.2|189488.4|189398.4|189497.9|189407.9|189408.9|189318.9|823
1694703900000|2023-09-14 15:05:00|189488.5|189398.5|189410.6|189320.6|189524.9|189434.9|189300.3|189210.3|893
1694704200000|2023-09-14 15:10:00|189409.8|189319.8|189582.7|189492.7|189592.8|189502.8|189369.2|189279.2|923
1694704500000|2023-09-14 15:15:00|189582.2|189492.2|189663.4|189573.4|189786.9|189696.9|189575.3|189485.3|920
1694704800000|2023-09-14 15:20:00|189663.6|189573.6|189857.4|189767.4|189870.1|189780.1|189652.3|189562.3|786
1694705100000|2023-09-14 15:25:00|189858.2|189768.2|189882|189792|189888.3|189798.3|189741|189651|971
1694705400000|2023-09-14 15:30:00|189880.7|189790.7|189844.5|189754.5|189913.9|189823.9|189802.1|189712.1|774
1694705700000|2023-09-14 15:35:00|189840.6|189750.6|189964.8|189874.8|189988|189898|189832.1|189742.1|932
1694706000000|2023-09-14 15:40:00|189973|189883|189778.8|189688.8|189989.6|189899.6|189760.2|189670.2|913
1694706300000|2023-09-14 15:45:00|189778.3|189688.3|189764|189674|189803.7|189713.7|189725.9|189635.9|809
1694706600000|2023-09-14 15:50:00|189764.2|189674.2|189765.8|189675.8|189775|189685|189710.3|189620.3|760
1694706900000|2023-09-14 15:55:00|189766.9|189676.9|189746|189656|189786.3|189696.3|189740.2|189650.2|729
1694707200000|2023-09-14 16:00:00|189743.5|189653.5|189664.6|189574.6|189743.5|189653.5|189625.9|189535.9|875
1694707500000|2023-09-14 16:05:00|189663.6|189573.6|189689.7|189599.7|189711.2|189621.2|189604.3|189514.3|770
1694707800000|2023-09-14 16:10:00|189689|189599|189699.8|189609.8|189784.7|189694.7|189645.6|189555.6|713
1694708100000|2023-09-14 16:15:00|189699.6|189609.6|189696.1|189606.1|189716.4|189626.4|189642|189552|669
1694708400000|2023-09-14 16:20:00|189696|189606|189769.9|189679.9|189810|189720|189680.7|189590.7|738
1694708700000|2023-09-14 16:25:00|189770.4|189680.4|189740.3|189650.3|189807.4|189717.4|189733.9|189643.9|751
1694709000000|2023-09-14 16:30:00|189740.4|189650.4|189744.1|189654.1|189761|189671|189679.9|189589.9|664
1694709300000|2023-09-14 16:35:00|189743.9|189653.9|189719.2|189629.2|189779.4|189689.4|189703.8|189613.8|633
1694709600000|2023-09-14 16:40:00|189726.1|189636.1|189883.7|189793.7|189918.9|189828.9|189721.5|189631.5|657
1694709900000|2023-09-14 16:45:00|189884|189794|190002.1|189912.1|190029.2|189939.2|189883.5|189793.5|747
1694710200000|2023-09-14 16:50:00|190001.4|189911.4|189903.5|189813.5|190001.4|189911.4|189898.2|189808.2|751
1694710500000|2023-09-14 16:55:00|189904.4|189814.4|190006.6|189916.6|190017|189927|189903|189813|784
1694710800000|2023-09-14 17:00:00|190006.8|189916.8|190113.6|190023.6|190121.1|190031.1|189986.8|189896.8|720
1694711100000|2023-09-14 17:05:00|190113.9|190023.9|190162.8|190072.8|190181.3|190091.3|190109|190019|658
1694711400000|2023-09-14 17:10:00|190162.5|190072.5|190158.8|190068.8|190181.6|190091.6|190106.7|190016.7|765
1694711700000|2023-09-14 17:15:00|190159.1|190069.1|190262.8|190172.8|190274.6|190184.6|190149.9|190059.9|676
1694712000000|2023-09-14 17:20:00|190262.7|190172.7|190326.5|190236.5|190359.1|190269.1|190207.3|190117.3|723
1694712300000|2023-09-14 17:25:00|190326.9|190236.9|190261|190171|190365.4|190275.4|190238.6|190148.6|705
1694712600000|2023-09-14 17:30:00|190262.5|190172.5|190291|190201|190311|190221|190252.9|190162.9|645
1694712900000|2023-09-14 17:35:00|190290.1|190200.1|190364.7|190274.7|190370.8|190280.8|190252.8|190162.8|663
1694713200000|2023-09-14 17:40:00|190364.6|190274.6|190377.4|190287.4|190396.6|190306.6|190359.8|190269.8|548
1694713500000|2023-09-14 17:45:00|190377.6|190287.6|190511.2|190421.2|190511.2|190421.2|190377.4|190287.4|533
1694713800000|2023-09-14 17:50:00|190511.5|190421.5|190419|190329|190585.1|190495.1|190412.7|190322.7|703
1694714100000|2023-09-14 17:55:00|190415.6|190325.6|190455.5|190365.5|190507.5|190417.5|190415.1|190325.1|673
1694714400000|2023-09-14 18:00:00|190455.7|190365.7|190542.3|190452.3|190553.5|190463.5|190455.7|190365.7|748
1694714700000|2023-09-14 18:05:00|190540.8|190450.8|190504.4|190414.4|190546.4|190456.4|190473|190383|675
1694715000000|2023-09-14 18:10:00|190505.2|190415.2|190528.5|190438.5|190542.6|190452.6|190469.2|190379.2|702
1694715300000|2023-09-14 18:15:00|190528.2|190438.2|190589|190499|190633.8|190543.8|190519.1|190429.1|718
1694715600000|2023-09-14 18:20:00|190588.9|190498.9|190529.2|190439.2|190598|190508|190517.1|190427.1|686
1694715900000|2023-09-14 18:25:00|190532.3|190442.3|190449.8|190359.8|190532.6|190442.6|190421.7|190331.7|786
1694716200000|2023-09-14 18:30:00|190452.7|190362.7|190472.4|190382.4|190507.2|190417.2|190445.4|190355.4|822
1694716500000|2023-09-14 18:35:00|190472.7|190382.7|190443.7|190353.7|190504.8|190414.8|190416.4|190326.4|837
1694716800000|2023-09-14 18:40:00|190443.8|190353.8|190373.4|190283.4|190477|190387|190327.9|190237.9|870
1694717100000|2023-09-14 18:45:00|190373.2|190283.2|190413.1|190323.1|190439.5|190349.5|190367.7|190277.7|811
1694717400000|2023-09-14 18:50:00|190413.3|190323.3|190453.3|190363.3|190498.6|190408.6|190411.8|190321.8|857
1694717700000|2023-09-14 18:55:00|190453.2|190363.2|190500.3|190410.3|190513.7|190423.7|190426|190336|817
1694718000000|2023-09-14 19:00:00|190500.4|190410.4|190598.8|190468.8|190600.4|190507.9|190500.4|190410.4|700
1694718300000|2023-09-14 19:05:00|190599.9|190469.9|190547.1|190457.1|190601.9|190496.6|190544.6|190446.7|669
1694718600000|2023-09-14 19:10:00|190546.6|190456.6|190521.5|190431.5|190555.1|190465.1|190512.9|190422.9|731
1694718900000|2023-09-14 19:15:00|190522|190432|190544.7|190454.7|190565.8|190475.8|190521.5|190431.5|734
1694719200000|2023-09-14 19:20:00|190543.1|190453.1|190546.1|190456.1|190569.5|190479.5|190537|190447|508
1694719500000|2023-09-14 19:25:00|190545.3|190455.3|190548.4|190458.4|190556.9|190466.9|190533.9|190443.9|551
1694719800000|2023-09-14 19:30:00|190550|190460|190509.6|190419.6|190603.8|190484.1|190506|190416|509
1694720100000|2023-09-14 19:35:00|190510.5|190420.5|190365.8|190275.8|190513.8|190423.8|190363.4|190273.4|615
1694720400000|2023-09-14 19:40:00|190366.6|190276.6|190339|190249|190367.6|190277.6|190323.6|190233.6|501
1694720700000|2023-09-14 19:45:00|190338.8|190248.8|190316.4|190226.4|190352.1|190262.1|190294.5|190204.5|516
1694721000000|2023-09-14 19:50:00|190316.3|190226.3|190345.9|190215.9|190346.1|190244.5|190290.7|190200.7|626
1694721300000|2023-09-14 19:55:00|190345.8|190215.8|190337.4|190207.4|190368.9|190278.9|190258.8|190147.8|604
1694721600000|2023-09-14 20:00:00|190337.5|190207.5|190409.5|190279.5|190411.9|190281.9|190330.2|190200.2|208
1694721900000|2023-09-14 20:05:00|190411.2|190281.2|190387.9|190257.9|190414|190284|190386.1|190256.1|315
1694722200000|2023-09-14 20:10:00|190387.8|190257.8|190379.7|190249.7|190394.4|190264.4|190379.6|190249.6|149
1694722500000|2023-09-14 20:15:00|190380|190250|190379.6|190249.6|190387.5|190257.5|190366.7|190236.7|344
1694722800000|2023-09-14 20:20:00|190380.3|190250.3|190361.2|190231.2|190387|190270.3|190338.2|190228.2|120
1694723100000|2023-09-14 20:25:00|190361.3|190231.3|190331.1|190201.1|190366.4|190236.4|190322.6|190192.6|176
1694723400000|2023-09-14 20:30:00|190327.3|190197.3|190323.8|190193.8|190335.9|190205.9|190316.2|190186.2|148
1694723700000|2023-09-14 20:35:00|190323.7|190193.7|190326.4|190196.4|190339.3|190209.3|190318.7|190188.7|89
1694724000000|2023-09-14 20:40:00|190326|190196|190376.9|190166.3|190376.9|190213.7|190314.1|190157.2|138
1694724300000|2023-09-14 20:45:00|190377.1|190166.9|190384.8|190170.4|190411.8|190211.2|190329.2|190147|239
1694724600000|2023-09-14 20:50:00|190413.7|190166.8|190415.2|190192.2|190430.5|190217.2|190382.6|190142.8|129
1694724900000|2023-09-14 20:55:00|190415.1|190192.1|190407.9|190065.9|190458.3|190196.8|190400.8|190058.8|325
1694725200000|2023-09-14 21:00:00|190383.6|190041.6|190354.9|190012.9|190384|190042|190343.2|190001.2|26
1694725500000|2023-09-14 21:05:00|190355.6|190013.6|190347.1|190005.1|190357.3|190015.3|190336.4|189994.4|14
1694725800000|2023-09-14 21:10:00|190370.5|190028.5|190354.2|190012.2|190389.6|190047.6|190339|189997|250
1694726100000|2023-09-14 21:15:00|190354.3|190012.3|190349.9|190007.9|190360.9|190018.9|190349.9|190007.9|15
1694726400000|2023-09-14 21:20:00|190350.2|190008.2|190361.2|190019.2|190362.2|190020.2|190343|190001|11
1694726700000|2023-09-14 21:25:00|190361.1|190019.1|190519.9|190177.9|190545.1|190203.1|190351|190009|225
1694727000000|2023-09-14 21:30:00|190459|190117|190502.7|190160.7|190524.9|190182.9|190429.7|190087.7|373
1694727300000|2023-09-14 21:35:00|190499.5|190157.5|190480.9|190138.9|190502.8|190160.8|190466.4|190124.4|92
1694727600000|2023-09-14 21:40:00|190481|190139|190500.3|190158.3|190500.3|190158.3|190440.8|190098.8|34
1694727900000|2023-09-14 21:45:00|190512|190170|190490.7|190148.7|190517.2|190175.2|190472.8|190130.8|60
1694728200000|2023-09-14 21:50:00|190490.5|190148.5|190498.3|190156.3|190506|190164|190443.6|190101.6|197
1694728500000|2023-09-14 21:55:00|190498.4|190156.4|190457.1|190115.1|190498.4|190156.4|190456.2|190114.2|41
1694728800000|2023-09-14 22:00:00|190460.2|190118.2|190472.4|190130.4|190506.3|190164.3|190433.8|190091.8|193
1694729100000|2023-09-14 22:05:00|190468.2|190126.2|190444.8|190102.8|190489.1|190147.1|190416.5|190074.5|130
1694729400000|2023-09-14 22:10:00|190444.9|190102.9|190468.3|190126.3|190468.7|190126.7|190426.5|190084.5|140
1694729700000|2023-09-14 22:15:00|190467.7|190125.7|190422.4|190080.4|190482.7|190140.7|190415.9|190073.9|195
1694730000000|2023-09-14 22:20:00|190422.1|190080.1|190580.8|190238.8|190675.4|190333.4|190422.1|190080.1|255
1694730300000|2023-09-14 22:25:00|190580.5|190238.5|190569.7|190227.7|190609|190291.3|190556.3|190214.3|100
1694730600000|2023-09-14 22:30:00|190570.5|190228.5|190577.1|190235.1|190588.1|190246.1|190561|190219|137
1694730900000|2023-09-14 22:35:00|190577.2|190235.2|190555.4|190213.4|190597.5|190255.5|190525.2|190183.2|92
1694731200000|2023-09-14 22:40:00|190555.8|190213.8|190546.5|190204.5|190573.5|190231.5|190535.2|190193.2|91
1694731500000|2023-09-14 22:45:00|190546.4|190204.4|190531|190189|190556.7|190214.7|190512.3|190170.3|89
1694731800000|2023-09-14 22:50:00|190531.2|190189.2|190543.1|190201.1|190560|190218|190516.5|190174.5|69
1694732100000|2023-09-14 22:55:00|190543|190201|190542.2|190200.2|190559.4|190217.4|190513.5|190171.5|81
1694732400000|2023-09-14 23:00:00|190558.6|190216.6|190485|190154.5|190558.6|190216.6|190466.7|190144.8|165
1694732700000|2023-09-14 23:05:00|190499.1|190157.1|190458.7|190179.6|190499.3|190180.8|190458.7|190149.9|95
1694733000000|2023-09-14 23:10:00|190460|190180|190420.6|190174.6|190473|190186.1|190405.5|190158.2|177
1694733300000|2023-09-14 23:15:00|190417.9|190173.5|190432.5|190166.3|190475|190186.3|190403.3|190159.8|105
1694733600000|2023-09-14 23:20:00|190418.8|190176.1|190406.3|190183.9|190438.5|190192.4|190394.3|190155.1|170
1694733900000|2023-09-14 23:25:00|190432.5|190173.9|190417.3|190180.5|190432.5|190235.5|190364.9|190172.2|125
1694734200000|2023-09-14 23:30:00|190414.2|190180.8|190351.1|190221.1|190417.5|190221.1|190342.8|190163.4|139
1694734500000|2023-09-14 23:35:00|190401.5|190174.1|190399|190170.4|190406.9|190214.5|190341.8|190164.3|117
1694734800000|2023-09-14 23:40:00|190399.7|190166.9|190399.4|190170.7|190406.4|190216.9|190323.1|190162.8|178
1694735100000|2023-09-14 23:45:00|190402.8|190170.8|190483.4|190259.4|190497.4|190302.9|190343.7|190167.1|228
1694735400000|2023-09-14 23:50:00|190482.6|190259.1|190431.1|190301.1|190501.2|190315.4|190430.8|190255.8|130
1694735700000|2023-09-14 23:55:00|190476.1|190266.3|190480.1|190266.2|190484.6|190308.3|190426.2|190254.3|223
1694736000000|2023-09-15 00:00:00|190487.8|190267|190380|190250|190487.8|190313.8|190378|190248|307
1694736300000|2023-09-15 00:05:00|190381.5|190251.5|190275.2|190145.2|190381.5|190251.5|190265.5|190135.5|551
1694736600000|2023-09-15 00:10:00|190275.5|190145.5|190294.8|190164.8|190295|190165|190216|190086|422
1694736900000|2023-09-15 00:15:00|190294.9|190164.9|190318.5|190188.5|190318.6|190188.6|190259.9|190129.9|260
1694737200000|2023-09-15 00:20:00|190318.6|190188.6|190341.1|190211.1|190353.5|190223.5|190291.9|190161.9|324
1694737500000|2023-09-15 00:25:00|190341.2|190211.2|190419.9|190289.9|190420.4|190290.4|190338|190208|323
1694737800000|2023-09-15 00:30:00|190419.7|190289.7|190390.8|190260.8|190422.2|190292.2|190365.2|190235.2|292
1694738100000|2023-09-15 00:35:00|190381.6|190251.6|190482.2|190352.2|190483.9|190353.9|190379|190249|374
1694738400000|2023-09-15 00:40:00|190482.8|190352.8|190492.1|190362.1|190501.8|190371.8|190421.1|190291.1|280
1694738700000|2023-09-15 00:45:00|190492.4|190362.4|190441.8|190311.8|190492.4|190362.4|190376|190246|283
1694739000000|2023-09-15 00:50:00|190442.2|190312.2|190635.3|190505.3|190635.3|190505.3|190441.4|190311.4|445
1694739300000|2023-09-15 00:55:00|190631|190501|190594|190464|190650.6|190520.6|190553.9|190423.9|335
1694739600000|2023-09-15 01:00:00|190593.9|190463.9|190556.9|190426.9|190609.6|190479.6|190549.3|190419.3|597
1694739900000|2023-09-15 01:05:00|190557.7|190427.7|190636.7|190506.7|190657.2|190527.2|190553.7|190423.7|593
1694740200000|2023-09-15 01:10:00|190630.7|190500.7|190631.1|190501.1|190650.5|190520.5|190622.3|190492.3|652
1694740500000|2023-09-15 01:15:00|190631|190501|190571|190441|190636.7|190506.7|190528.3|190398.3|708
1694740800000|2023-09-15 01:20:00|190571.1|190441.1|190627.8|190497.8|190627.8|190497.8|190545.8|190415.8|491
1694741100000|2023-09-15 01:25:00|190631.9|190501.9|190616.9|190486.9|190643.2|190513.2|190603.7|190473.7|699
1694741400000|2023-09-15 01:30:00|190616.3|190486.3|190652.3|190522.3|190676.1|190546.1|190597|190467|585
1694741700000|2023-09-15 01:35:00|190652.2|190522.2|190643.4|190513.4|190656.4|190526.4|190613.7|190483.7|803
1694742000000|2023-09-15 01:40:00|190643.1|190513.1|190644.2|190514.2|190651.3|190521.3|190616.6|190486.6|891
1694742300000|2023-09-15 01:45:00|190644.7|190514.7|190644.5|190514.5|190667.7|190537.7|190622.8|190492.8|857
1694742600000|2023-09-15 01:50:00|190643.7|190513.7|190633.2|190503.2|190644.5|190514.5|190603.4|190473.4|765
1694742900000|2023-09-15 01:55:00|190632.4|190502.4|190508|190378|190633.3|190503.3|190507.8|190377.8|637
1694743200000|2023-09-15 02:00:00|190507.8|190377.8|190338.5|190208.5|190507.8|190377.8|190200.2|190070.2|818
1694743500000|2023-09-15 02:05:00|190339.3|190209.3|190371.5|190241.5|190377.6|190247.6|190316.6|190186.6|640
1694743800000|2023-09-15 02:10:00|190371.4|190241.4|190473.2|190343.2|190487.8|190357.8|190365.8|190235.8|436
1694744100000|2023-09-15 02:15:00|190472.4|190342.4|190444.8|190314.8|190486.9|190359.1|190422.9|190292.9|361
1694744400000|2023-09-15 02:20:00|190445.2|190315.2|190446.2|190316.2|190471.8|190341.8|190438.6|190308.6|206
1694744700000|2023-09-15 02:25:00|190448.3|190318.3|190269|190139|190470.6|190340.6|190253.7|190123.7|371
1694745000000|2023-09-15 02:30:00|190269.5|190139.5|190300.2|190170.2|190328.5|190198.5|190253.1|190123.1|452
1694745300000|2023-09-15 02:35:00|190300.9|190170.9|190299|190169|190311.8|190181.8|190262.3|190132.3|1006
1694745600000|2023-09-15 02:40:00|190299.6|190169.6|190276.5|190146.5|190317|190187|190266.6|190136.6|327
1694745900000|2023-09-15 02:45:00|190276.4|190146.4|190266.6|190136.6|190291|190161|190219.6|190089.6|514
1694746200000|2023-09-15 02:50:00|190266.8|190136.8|190251.9|190121.9|190270.1|190140.1|190225.8|190095.8|398
1694746500000|2023-09-15 02:55:00|190251.3|190121.3|190248.5|190118.5|190285.1|190173.4|190245.7|190115.7|359
1694746800000|2023-09-15 03:00:00|190242.3|190112.3|190267.3|190137.3|190280.1|190150.1|190227|190097|424
1694747100000|2023-09-15 03:05:00|190267.2|190137.2|190268.8|190138.8|190283.4|190153.4|190251.5|190121.5|305
1694747400000|2023-09-15 03:10:00|190268.1|190138.1|190282.7|190152.7|190319.5|190189.5|190268.1|190138.1|278
1694747700000|2023-09-15 03:15:00|190282.4|190152.4|190255|190125|190289.4|190159.4|190253.9|190123.9|230
1694748000000|2023-09-15 03:20:00|190256.9|190126.9|190258.1|190128.1|190263.9|190133.9|190239.3|190109.3|321
1694748300000|2023-09-15 03:25:00|190258.8|190128.8|190266.1|190136.1|190292.5|190174.6|190251.2|190126.7|159
1694748600000|2023-09-15 03:30:00|190265.9|190135.9|190261.2|190131.2|190281.6|190151.6|190259.7|190129.7|108
1694748900000|2023-09-15 03:35:00|190261.5|190131.5|190274.4|190144.4|190277.5|190147.5|190255.2|190125.2|183
1694749200000|2023-09-15 03:40:00|190271.4|190141.4|190269.8|190139.8|190275.8|190145.8|190252.7|190122.7|273
1694749500000|2023-09-15 03:45:00|190269.5|190139.5|190253.7|190123.7|190276.5|190146.5|190242.5|190112.5|267
1694749800000|2023-09-15 03:50:00|190253.8|190123.8|190231.4|190101.4|190256.9|190126.9|190226.5|190096.5|243
1694750100000|2023-09-15 03:55:00|190232.2|190102.2|190230.2|190100.2|190242.9|190112.9|190220.6|190090.6|223
1694750400000|2023-09-15 04:00:00|190230.3|190100.3|190228.6|190098.6|190247.7|190117.7|190221.2|190091.2|270
1694750700000|2023-09-15 04:05:00|190228.7|190098.7|190241.9|190111.9|190242.1|190112.1|190187.9|190057.9|331
1694751000000|2023-09-15 04:10:00|190241.8|190111.8|190285.5|190155.5|190303.7|190173.7|190240.6|190110.6|425
1694751300000|2023-09-15 04:15:00|190286.4|190156.4|190304.3|190174.3|190307.3|190177.3|190254.1|190124.1|422
1694751600000|2023-09-15 04:20:00|190306.2|190176.2|190303.9|190173.9|190312.8|190182.8|190258.4|190128.4|360
1694751900000|2023-09-15 04:25:00|190304.6|190174.6|190310.8|190180.8|190311.6|190181.6|190262.5|190132.5|538
1694752200000|2023-09-15 04:30:00|190309.2|190179.2|190277.8|190147.8|190309.2|190179.2|190262.5|190132.5|498
1694752500000|2023-09-15 04:35:00|190277.6|190147.6|190302.7|190172.7|190302.7|190172.7|190218.1|190088.1|276
1694752800000|2023-09-15 04:40:00|190299.5|190169.5|190108|189978|190300.1|190170.1|190089.3|189959.3|418
1694753100000|2023-09-15 04:45:00|190107.9|189977.9|189983.8|189853.8|190120|189990|189972.8|189842.8|421
1694753400000|2023-09-15 04:50:00|189983.4|189853.4|189962.9|189832.9|189986.3|189856.3|189961.7|189831.7|710
1694753700000|2023-09-15 04:55:00|189962.8|189832.8|189980.4|189850.4|190000.3|189870.3|189961.1|189831.1|374
1694754000000|2023-09-15 05:00:00|189978.7|189848.7|190131.8|190001.8|190155|190025|189970.2|189840.2|721
1694754300000|2023-09-15 05:05:00|190131.9|190001.9|190148.7|190018.7|190151.9|190021.9|190074.5|189944.5|827
1694754600000|2023-09-15 05:10:00|190147.9|190017.9|190163.5|190033.5|190260.9|190130.9|190111.4|189981.4|514
1694754900000|2023-09-15 05:15:00|190162.8|190032.8|190171.2|190041.2|190258.8|190128.8|190135|190005|560
1694755200000|2023-09-15 05:20:00|190170.3|190040.3|190075.7|189945.7|190174.8|190044.8|190035.4|189905.4|682
1694755500000|2023-09-15 05:25:00|190075.3|189945.3|190072.5|189942.5|190137.4|190007.4|190066.5|189936.5|653
1694755800000|2023-09-15 05:30:00|190072.2|189942.2|190110.5|189980.5|190150.2|190020.2|190068.5|189938.5|713
1694756100000|2023-09-15 05:35:00|190110.4|189980.4|190239.6|190109.6|190261.1|190131.1|190083.5|189953.5|565
1694756400000|2023-09-15 05:40:00|190239.5|190109.5|190172.5|190042.5|190244|190114|190154.1|190024.1|517
1694756700000|2023-09-15 05:45:00|190173.1|190043.1|190213.7|190083.7|190268.6|190138.6|190171.2|190041.2|935
1694757000000|2023-09-15 05:50:00|190210.4|190080.4|190097.2|189967.2|190215.6|190085.6|190066.4|189936.4|872
1694757300000|2023-09-15 05:55:00|190097.6|189967.6|190035|189905|190105|189975|190028|189898|827
1694757600000|2023-09-15 06:00:00|190033.8|189903.8|190027.2|189937.2|190121.9|189992|189921|189831|898
1694757900000|2023-09-15 06:05:00|190024.3|189934.3|189960.6|189870.6|190025.3|189935.3|189879|189789|844
1694758200000|2023-09-15 06:10:00|189958.6|189868.6|189860.3|189770.3|189967|189877|189801.5|189711.5|741
1694758500000|2023-09-15 06:15:00|189857.5|189767.5|189776|189686|189935.1|189845.1|189737.7|189647.7|885
1694758800000|2023-09-15 06:20:00|189775.8|189685.8|189615.4|189525.4|189812.4|189722.4|189574.9|189484.9|702
1694759100000|2023-09-15 06:25:00|189615.9|189525.9|189865|189775|189874.9|189784.9|189611.7|189521.7|754
1694759400000|2023-09-15 06:30:00|189870.7|189780.7|189875.7|189785.7|189961.3|189871.3|189797.3|189707.3|751
1694759700000|2023-09-15 06:35:00|189875.6|189785.6|189855.5|189765.5|189876.2|189786.2|189812.4|189722.4|642
1694760000000|2023-09-15 06:40:00|189855.4|189765.4|189825.5|189735.5|189875|189785|189788.8|189698.8|720
1694760300000|2023-09-15 06:45:00|189823.1|189733.1|189779.8|189689.8|189837.1|189747.1|189697.3|189607.3|636
1694760600000|2023-09-15 06:50:00|189780|189690|189751.3|189661.3|189795.9|189705.9|189735.1|189645.1|736
1694760900000|2023-09-15 06:55:00|189750|189660|189656.3|189566.3|189776.8|189686.8|189619|189529|763
1694761200000|2023-09-15 07:00:00|189656.9|189566.9|189991.2|189901.2|190005.8|189915.8|189652.3|189562.3|771
1694761500000|2023-09-15 07:05:00|189990.1|189900.1|190032|189942|190205|190115|189969|189879|872
1694761800000|2023-09-15 07:10:00|190031.7|189941.7|190078.1|189988.1|190087|189997|189898|189808|860
1694762100000|2023-09-15 07:15:00|190077.4|189987.4|190081.4|189991.4|190117.8|190027.8|189989|189899|931
1694762400000|2023-09-15 07:20:00|190081|189991|190081.1|189991.1|190161.1|190071.1|190018.2|189928.2|888
1694762700000|2023-09-15 07:25:00|190081.3|189991.3|190093.8|190003.8|190104.2|190014.2|190016.3|189926.3|736
1694763000000|2023-09-15 07:30:00|190093.7|190003.7|190342.6|190252.6|190446.1|190356.1|190063.4|189973.4|863
1694763300000|2023-09-15 07:35:00|190342.8|190252.8|190447.8|190357.8|190452.9|190362.9|190306.2|190216.2|886
1694763600000|2023-09-15 07:40:00|190448.1|190358.1|190411|190321|190457.6|190367.6|190357.3|190267.3|846
1694763900000|2023-09-15 07:45:00|190410.9|190320.9|190577|190487|190577.8|190487.8|190403.9|190313.9|802
1694764200000|2023-09-15 07:50:00|190577.4|190487.4|190616.8|190526.8|190875.3|190785.3|190573.6|190483.6|850
1694764500000|2023-09-15 07:55:00|190613.3|190523.3|190556.1|190466.1|190730.4|190640.4|190489|190399|855
1694764800000|2023-09-15 08:00:00|190554.4|190464.4|190605.7|190515.7|190710.3|190620.3|190483.3|190393.3|875
1694765100000|2023-09-15 08:05:00|190616.9|190526.9|190590.2|190500.2|190793.5|190703.5|190536.5|190446.5|899
1694765400000|2023-09-15 08:10:00|190590|190500|190576.4|190486.4|190678.2|190588.2|190555.7|190465.7|844
1694765700000|2023-09-15 08:15:00|190576.9|190486.9|190693.1|190603.1|190755.5|190665.5|190553.7|190463.7|837
1694766000000|2023-09-15 08:20:00|190701.7|190611.7|190572.8|190482.8|190703|190613|190517.7|190427.7|786
1694766300000|2023-09-15 08:25:00|190573.6|190483.6|190626.2|190536.2|190626.2|190536.2|190460.3|190370.3|816
1694766600000|2023-09-15 08:30:00|190626|190536|190634.9|190544.9|190679.7|190589.7|190550.7|190460.7|924
1694766900000|2023-09-15 08:35:00|190633.5|190543.5|190656.2|190566.2|190756.1|190666.1|190628.1|190538.1|834
1694767200000|2023-09-15 08:40:00|190655.4|190565.4|190568.9|190478.9|190677.5|190587.5|190558.8|190468.8|823
1694767500000|2023-09-15 08:45:00|190569.6|190479.6|190487|190397|190612.9|190522.9|190481.3|190391.3|785
1694767800000|2023-09-15 08:50:00|190487.4|190397.4|190504|190414|190537.5|190447.5|190378.2|190288.2|787
1694768100000|2023-09-15 08:55:00|190503|190413|190591.3|190501.3|190597.9|190507.9|190464.4|190374.4|724
1694768400000|2023-09-15 09:00:00|190590.3|190500.3|190560.3|190470.3|190621.1|190531.1|190554.3|190464.3|797
1694768700000|2023-09-15 09:05:00|190557.8|190467.8|190481.5|190391.5|190565.4|190475.4|190449.6|190359.6|758
1694769000000|2023-09-15 09:10:00|190481.7|190391.7|190515|190425|190515|190425|190444.5|190354.5|798
1694769300000|2023-09-15 09:15:00|190515.1|190425.1|190413.7|190323.7|190568.6|190478.6|190413.7|190323.7|753
1694769600000|2023-09-15 09:20:00|190414.3|190324.3|190369.2|190279.2|190436.6|190346.6|190299.3|190209.3|657
1694769900000|2023-09-15 09:25:00|190370|190280|190212.9|190122.9|190385.3|190295.3|190211.2|190121.2|897
1694770200000|2023-09-15 09:30:00|190215.7|190125.7|190167.1|190077.1|190236.6|190146.6|190080.6|189990.6|790
1694770500000|2023-09-15 09:35:00|190167.2|190077.2|190091.3|190001.3|190171.6|190081.6|190082.2|189992.2|757
1694770800000|2023-09-15 09:40:00|190089.9|189999.9|190087.7|189997.7|190117.2|190027.2|190015|189925|779
1694771100000|2023-09-15 09:45:00|190092.6|190002.6|190188.9|190098.9|190266.2|190176.2|190087.9|189997.9|671
1694771400000|2023-09-15 09:50:00|190187.6|190097.6|190292.5|190202.5|190352.2|190262.2|190130.4|190040.4|817
1694771700000|2023-09-15 09:55:00|190276.8|190186.8|190411.6|190321.6|190411.6|190321.6|190269.2|190179.2|725
1694772000000|2023-09-15 10:00:00|190408.5|190318.5|190416.7|190326.7|190468.5|190378.5|190361.5|190271.5|842
1694772300000|2023-09-15 10:05:00|190417.3|190327.3|190402.5|190312.5|190458.7|190368.7|190380.5|190290.5|754
1694772600000|2023-09-15 10:10:00|190402.7|190312.7|190398.3|190308.3|190489.6|190399.6|190388.6|190298.6|728
1694772900000|2023-09-15 10:15:00|190398.4|190308.4|190315.2|190225.2|190423.1|190333.1|190304.6|190214.6|786
1694773200000|2023-09-15 10:20:00|190316.2|190226.2|190237|190147|190316.2|190226.2|190217.3|190127.3|636
1694773500000|2023-09-15 10:25:00|190237.4|190147.4|190328.9|190238.9|190373|190283|190234.2|190144.2|652
1694773800000|2023-09-15 10:30:00|190323.7|190233.7|190286.3|190196.3|190323.7|190233.7|190201.1|190111.1|734
1694774100000|2023-09-15 10:35:00|190286.4|190196.4|190395.6|190305.6|190407.7|190317.7|190284.7|190194.7|644
1694774400000|2023-09-15 10:40:00|190397.4|190307.4|190394.8|190304.8|190398.9|190308.9|190362.8|190272.8|640
1694774700000|2023-09-15 10:45:00|190398.7|190308.7|190394.4|190304.4|190413.5|190323.5|190353.7|190263.7|759
1694775000000|2023-09-15 10:50:00|190395|190305|190469.5|190379.5|190483.1|190393.1|190365.2|190275.2|662
1694775300000|2023-09-15 10:55:00|190469.6|190379.6|190422.6|190332.6|190473.9|190383.9|190341.7|190251.7|762
1694775600000|2023-09-15 11:00:00|190421.1|190331.1|190475.8|190385.8|190491.8|190401.8|190419.5|190329.5|811
1694775900000|2023-09-15 11:05:00|190479.2|190389.2|190502|190412|190508.6|190418.6|190432.7|190342.7|835
1694776200000|2023-09-15 11:10:00|190503.9|190413.9|190502.7|190412.7|190525.7|190435.7|190487.7|190397.7|858
1694776500000|2023-09-15 11:15:00|190502.5|190412.5|190573|190483|190610.9|190520.9|190502.5|190412.5|706
1694776800000|2023-09-15 11:20:00|190573.6|190483.6|190551.5|190461.5|190580.3|190490.3|190486|190396|694
1694777100000|2023-09-15 11:25:00|190551.4|190461.4|190496.5|190406.5|190565.1|190475.1|190423.7|190333.7|708
1694777400000|2023-09-15 11:30:00|190496.7|190406.7|190510|190420|190522.9|190432.9|190480.3|190390.3|789
1694777700000|2023-09-15 11:35:00|190510.1|190420.1|190606.2|190516.2|190640.1|190550.1|190501.2|190411.2|722
1694778000000|2023-09-15 11:40:00|190606|190516|190414.5|190324.5|190617.9|190527.9|190387.6|190297.6|703
1694778300000|2023-09-15 11:45:00|190416.3|190326.3|190530.8|190440.8|190537.9|190447.9|190369.8|190279.8|719
1694778600000|2023-09-15 11:50:00|190531.9|190441.9|190459.3|190369.3|190602.7|190512.7|190451.8|190361.8|784
1694778900000|2023-09-15 11:55:00|190458.5|190368.5|190547.1|190457.1|190562|190472|190451.8|190361.8|729
1694779200000|2023-09-15 12:00:00|190549.1|190459.1|190759.2|190669.2|190799.9|190709.9|190536.6|190446.6|910
1694779500000|2023-09-15 12:05:00|190751.1|190661.1|190485.8|190395.8|190751.5|190661.5|190476.6|190386.6|809
1694779800000|2023-09-15 12:10:00|190484.6|190394.6|190533.5|190443.5|190533.6|190443.6|190447.9|190357.9|635
1694780100000|2023-09-15 12:15:00|190527.1|190437.1|190508.3|190418.3|190549.7|190459.7|190482.7|190392.7|837
1694780400000|2023-09-15 12:20:00|190514.2|190424.2|190536.5|190446.5|190580.1|190490.1|190472.1|190382.1|875
1694780700000|2023-09-15 12:25:00|190536.4|190446.4|190690.2|190560.2|190745.1|190615.1|190496.7|190401.5|905
1694781000000|2023-09-15 12:30:00|190695.1|190565.1|190781.4|190691.4|190803.2|190713.2|190498.9|190408.9|1078
1694781300000|2023-09-15 12:35:00|190782.4|190692.4|191078.1|190988.1|191081.5|190991.5|190773.2|190683.2|966
1694781600000|2023-09-15 12:40:00|191060.9|190970.9|190957.2|190867.2|191181.1|191091.1|190917.4|190827.4|922
1694781900000|2023-09-15 12:45:00|190956.8|190866.8|190902.1|190812.1|191039.4|190949.4|190840.9|190750.9|961
1694782200000|2023-09-15 12:50:00|190896.7|190806.7|190922.5|190832.5|191005.7|190915.7|190858.5|190768.5|990
1694782500000|2023-09-15 12:55:00|190918|190828|191083.9|190993.9|191087.3|190997.3|190910.9|190820.9|883
1694782800000|2023-09-15 13:00:00|191085|190995|190987.5|190897.5|191105.7|191015.7|190911.8|190821.8|1051
1694783100000|2023-09-15 13:05:00|190991.2|190901.2|190833.9|190743.9|191021.5|190931.5|190804.8|190714.8|911
1694783400000|2023-09-15 13:10:00|190833.6|190743.6|190743.6|190542.7|190873.6|190783.6|190658.7|190542.7|859
1694783700000|2023-09-15 13:15:00|190693.2|190563.2|190742.5|190652.5|190812.9|190722.1|190644.1|190517.2|984
1694784000000|2023-09-15 13:20:00|190743|190653|190681.1|190591.1|190767|190677|190677.3|190587.3|882
1694784300000|2023-09-15 13:25:00|190688.2|190598.2|190571.4|190481.4|190729.2|190639.2|190552.7|190462.7|987
1694784600000|2023-09-15 13:30:00|190567.6|190477.6|190363.7|190273.7|190603.7|190513.7|190363.7|190273.7|858
1694784900000|2023-09-15 13:35:00|190365.3|190275.3|190346.2|190256.2|190439.7|190349.7|190254.6|190164.6|944
1694785200000|2023-09-15 13:40:00|190346.6|190256.6|190600.3|190510.3|190606.3|190516.3|190318.7|190228.7|945
1694785500000|2023-09-15 13:45:00|190600.2|190510.2|190820|190730|190828.5|190738.5|190584.4|190494.4|880
1694785800000|2023-09-15 13:50:00|190820.1|190730.1|190714|190624|190862.2|190772.2|190695.4|190605.4|861
1694786100000|2023-09-15 13:55:00|190714.2|190624.2|190773.9|190527|190773.9|190673.5|190671.7|190527|815
1694786400000|2023-09-15 14:00:00|190747.9|190486.6|190439|190349|190750.2|190511.2|190177.3|190087.3|1083
1694786700000|2023-09-15 14:05:00|190429.9|190339.9|190374|190284|190469|190379|190253.8|190163.8|975
1694787000000|2023-09-15 14:10:00|190372|190282|190578.7|190488.7|190586.7|190496.7|190251|190161|974
1694787300000|2023-09-15 14:15:00|190578.4|190488.4|190374.8|190284.8|190688.1|190598.1|190361.4|190271.4|929
1694787600000|2023-09-15 14:20:00|190374|190284|190618.7|190528.7|190644.7|190554.7|190296.7|190206.7|994
1694787900000|2023-09-15 14:25:00|190614.2|190524.2|190470.4|190380.4|190647.7|190557.7|190388.3|190298.3|994
1694788200000|2023-09-15 14:30:00|190474.2|190384.2|190561.8|190471.8|190581.1|190491.1|190465.8|190375.8|955
1694788500000|2023-09-15 14:35:00|190561.6|190471.6|190512.8|190422.8|190712.2|190622.2|190487.2|190397.2|963
1694788800000|2023-09-15 14:40:00|190513.1|190423.1|190487.9|190397.9|190524.4|190434.4|190322.1|190232.1|988
1694789100000|2023-09-15 14:45:00|190489|190399|190602|190512|190611.2|190521.2|190451.9|190361.9|912
1694789400000|2023-09-15 14:50:00|190601.9|190511.9|190814.2|190724.2|190853.5|190763.5|190601.9|190511.9|968
1694789700000|2023-09-15 14:55:00|190815.6|190725.6|191056.6|190966.6|191057.4|190967.4|190767.1|190677.1|939
1694790000000|2023-09-15 15:00:00|191062|190972|190968.7|190878.7|191073.1|190983.1|190868.5|190778.5|977
1694790300000|2023-09-15 15:05:00|190961.4|190871.4|191005.1|190915.1|191154.7|191064.7|190957.6|190867.6|892
1694790600000|2023-09-15 15:10:00|191002.2|190912.2|190872.6|190782.6|191023.3|190933.3|190779|190689|946
1694790900000|2023-09-15 15:15:00|190873.5|190783.5|190686|190596|190883.3|190793.3|190674.1|190584.1|967
1694791200000|2023-09-15 15:20:00|190686.9|190596.9|190723.9|190633.9|190778.4|190688.4|190564.2|190474.2|967
1694791500000|2023-09-15 15:25:00|190724.8|190634.8|190553.9|190463.9|190725.4|190635.4|190504.1|190414.1|836
1694791800000|2023-09-15 15:30:00|190548.6|190458.6|190581.2|190491.2|190641.8|190551.8|190438.2|190348.2|935
1694792100000|2023-09-15 15:35:00|190582|190492|190553.8|190463.8|190620.8|190530.8|190491.6|190401.6|844
1694792400000|2023-09-15 15:40:00|190553.9|190463.9|190573.5|190483.5|190608.2|190518.2|190502.5|190412.5|842
1694792700000|2023-09-15 15:45:00|190575.4|190485.4|190491.2|190401.2|190611|190521|190469.2|190379.2|882
1694793000000|2023-09-15 15:50:00|190488.1|190398.1|190706.3|190616.3|190711.6|190621.6|190465|190375|893
1694793300000|2023-09-15 15:55:00|190707.3|190617.3|190724.8|190634.8|190795.9|190705.9|190638.9|190548.9|811
1694793600000|2023-09-15 16:00:00|190726|190636|190651|190521|190739.9|190649.9|190597.2|190505.3|788
1694793900000|2023-09-15 16:05:00|190651.2|190521.2|190666|190536|190668|190538|190486|190396|734
1694794200000|2023-09-15 16:10:00|190666.2|190536.2|190576.2|190486.2|190719.3|190589.3|190575.3|190485.3|857
1694794500000|2023-09-15 16:15:00|190576.5|190486.5|190494.6|190404.6|190645.6|190555.6|190474.6|190384.6|875
1694794800000|2023-09-15 16:20:00|190494.7|190404.7|190494.4|190404.4|190567.8|190477.8|190464.5|190374.5|721
1694795100000|2023-09-15 16:25:00|190494.6|190404.6|190516.1|190426.1|190521|190431|190450.7|190360.7|814
1694795400000|2023-09-15 16:30:00|190517.9|190427.9|190484.4|190394.4|190541.3|190451.3|190465.6|190375.6|815
1694795700000|2023-09-15 16:35:00|190484.2|190394.2|190351.6|190261.6|190496.2|190406.2|190350.8|190260.8|771
1694796000000|2023-09-15 16:40:00|190351.1|190261.1|190259.2|190169.2|190353.8|190263.8|190204.2|190114.2|737
1694796300000|2023-09-15 16:45:00|190259.4|190169.4|190190.2|190100.2|190314.3|190224.3|190178.3|190088.3|921
1694796600000|2023-09-15 16:50:00|190190|190100|190132.2|190042.2|190193.8|190103.8|190112.6|190022.6|951
1694796900000|2023-09-15 16:55:00|190133.6|190043.6|190171.3|190081.3|190197.7|190107.7|190127.4|190037.4|841
1694797200000|2023-09-15 17:00:00|190174|190084|190226.7|190136.7|190250.2|190160.2|190115.6|190025.6|709
1694797500000|2023-09-15 17:05:00|190226.9|190136.9|190213.1|190123.1|190304.5|190214.5|190209.7|190119.7|739
1694797800000|2023-09-15 17:10:00|190212.9|190122.9|190088.3|189998.3|190215.3|190125.3|190076.9|189986.9|643
1694798100000|2023-09-15 17:15:00|190088.8|189998.8|190080.4|189990.4|190100.2|190010.2|190065.6|189975.6|904
1694798400000|2023-09-15 17:20:00|190079.9|189989.9|190050.9|189920.9|190083.2|189993.2|189975.2|189870.4|631
1694798700000|2023-09-15 17:25:00|190050.6|189920.6|190096.3|190006.3|190151.6|190039.7|190047.7|189917.7|773
1694799000000|2023-09-15 17:30:00|190096.2|190006.2|189930.8|189840.8|190097.2|190007.2|189884.7|189794.7|800
1694799300000|2023-09-15 17:35:00|189930.9|189840.9|189964.4|189874.4|189986.7|189896.7|189919.8|189829.8|716
1694799600000|2023-09-15 17:40:00|189965.2|189875.2|190019.6|189929.6|190039.5|189949.5|189959.2|189869.2|703
1694799900000|2023-09-15 17:45:00|190020.2|189930.2|190015.8|189925.8|190032.9|189942.9|189997.9|189907.9|801
1694800200000|2023-09-15 17:50:00|190015.6|189925.6|189989.8|189899.8|190063.1|189973.1|189976.3|189885.9|887
1694800500000|2023-09-15 17:55:00|189989.9|189899.9|189973.8|189883.8|189994.2|189904.2|189923.6|189833.6|713
1694800800000|2023-09-15 18:00:00|189973.6|189883.6|189939.8|189849.8|189995.2|189905.2|189925.8|189835.8|786
1694801100000|2023-09-15 18:05:00|189939.9|189849.9|189901.8|189771.8|189941.8|189851.8|189875.9|189767.6|598
1694801400000|2023-09-15 18:10:00|189900.4|189770.4|189871.6|189741.6|189907.3|189777.3|189822.1|189721.3|565
1694801700000|2023-09-15 18:15:00|189871.4|189741.4|189832.7|189742.7|189879.2|189749.2|189821.4|189729.4|521
1694802000000|2023-09-15 18:20:00|189831.9|189741.9|189837.7|189747.7|189846.8|189756.8|189828.1|189738.1|583
1694802300000|2023-09-15 18:25:00|189840.9|189750.9|189880.1|189750.1|189880.8|189752.8|189835.4|189727.2|617
1694802600000|2023-09-15 18:30:00|189880|189750|189864.7|189734.7|189884|189754|189859.1|189729.1|548
1694802900000|2023-09-15 18:35:00|189864.6|189734.6|189778.7|189688.7|189881.1|189751.1|189772.2|189682.2|567
1694803200000|2023-09-15 18:40:00|189776.7|189686.7|189734.3|189644.3|189779.8|189689.8|189720|189630|487
1694803500000|2023-09-15 18:45:00|189734.2|189644.2|189746.9|189656.9|189762.9|189672.9|189728.2|189638.2|666
1694803800000|2023-09-15 18:50:00|189746.8|189656.8|189736|189646|189751.9|189661.9|189722.7|189632.7|511
1694804100000|2023-09-15 18:55:00|189736.3|189646.3|189769.2|189679.2|189773.1|189683.1|189728.7|189638.7|432
1694804400000|2023-09-15 19:00:00|189769.9|189679.9|189729.2|189599.2|189818.9|189688.9|189710.7|189580.7|569
1694804700000|2023-09-15 19:05:00|189729.4|189599.4|189736.7|189606.7|189787|189657|189725.8|189595.8|780
1694805000000|2023-09-15 19:10:00|189736.3|189606.3|189778.5|189648.5|189799.6|189669.6|189731.7|189601.7|551
1694805300000|2023-09-15 19:15:00|189778.8|189648.8|189697.8|189567.8|189786.3|189656.3|189690.2|189560.2|536
1694805600000|2023-09-15 19:20:00|189697.4|189567.4|189716.4|189586.4|189747.4|189617.4|189696.9|189566.9|492
1694805900000|2023-09-15 19:25:00|189716.1|189586.1|189799|189669|189806.1|189676.1|189688.4|189558.4|543
1694806200000|2023-09-15 19:30:00|189793.6|189663.6|189878.8|189748.8|189906.2|189776.2|189779.8|189649.8|735
1694806500000|2023-09-15 19:35:00|189877.4|189747.4|189886.1|189756.1|189900.8|189770.8|189869.5|189739.5|795
1694806800000|2023-09-15 19:40:00|189885.5|189755.5|189894.9|189764.9|189901.2|189771.2|189874.7|189744.7|825
1694807100000|2023-09-15 19:45:00|189895|189765|189886.5|189756.5|189903.9|189773.9|189880.5|189750.5|719
1694807400000|2023-09-15 19:50:00|189885.9|189755.9|189917|189787|189949.4|189819.4|189866.2|189736.2|682
1694807700000|2023-09-15 19:55:00|189915.2|189785.2|189795.4|189665.4|189915.2|189785.2|189795.3|189665.3|532
1694808000000|2023-09-15 20:00:00|189803.2|189673.2|189802.3|189672.3|189832.6|189702.6|189787|189657|524
1694808300000|2023-09-15 20:05:00|189801.9|189671.9|189804.9|189674.9|189805.8|189675.8|189779.7|189649.7|339
1694808600000|2023-09-15 20:10:00|189802.5|189672.5|189800.3|189670.3|189816.6|189686.6|189791.3|189661.3|444
1694808900000|2023-09-15 20:15:00|189800.4|189670.4|189849.3|189719.3|189857.5|189727.5|189800.4|189670.4|463
1694809200000|2023-09-15 20:20:00|189849.4|189719.4|189858.9|189728.9|189913.6|189783.6|189844.3|189714.3|499
1694809500000|2023-09-15 20:25:00|189860.8|189730.8|189940.9|189598.9|190482.4|190140.4|189840.4|189562.6|591
1694809800000|2023-09-15 20:30:00|189935.2|189593.2|189878.5|189536.5|190003.5|189661.5|189862.2|189520.2|728
1694810100000|2023-09-15 20:35:00|189877|189535|189867|189525|190026.5|189684.5|189782.8|189488.8|703
1694810400000|2023-09-15 20:40:00|189866.7|189524.7|189862.9|189520.9|189873.4|189534.9|189856.7|189514.7|352
1694810700000|2023-09-15 20:45:00|189862.6|189520.6|189887.4|189545.4|189908.9|189566.9|189854.3|189512.3|246
1694811000000|2023-09-15 20:50:00|189887.9|189545.9|189924.3|189582.3|190034.7|189692.7|189841.9|189499.9|248
1694811300000|2023-09-15 20:55:00|189934.9|189592.9|189847.7|189505.7|189935.9|189593.9|189846.1|189504.1|94
1694980800000|2023-09-17 20:00:00|189959.6|189567.6|189959.6|189567.6|189959.6|189567.6|189959.6|189567.6|1
1694983200000|2023-09-17 20:40:00|190404.9|190007.9|190485.5|190088.5|190485.5|190088.5|190404.9|190007.9|2
1694984400000|2023-09-17 21:00:00|190460.5|190113.5|190460.5|190113.5|190460.5|190113.5|190460.5|190113.5|1
1694984700000|2023-09-17 21:05:00|190347|190005|190329.2|189987.2|190451.5|190109.5|190325.1|189983.1|14
1694985000000|2023-09-17 21:10:00|190351.9|190009.9|190425|190083|190433.5|190091.5|190319|189977|15
1694985300000|2023-09-17 21:15:00|190364.8|190022.8|190271.2|189929.2|190364.8|190022.8|190254.1|189912.1|30
1694985600000|2023-09-17 21:20:00|190253.4|189911.4|190256.8|189914.8|190270.6|189928.6|190244.8|189902.8|16
1694985900000|2023-09-17 21:25:00|190273.2|189931.2|190291.5|189949.5|190291.5|189949.5|190245.4|189903.4|9
1694986200000|2023-09-17 21:30:00|190250.1|189908.1|190330.2|189988.2|190393.5|190051.5|190183.4|189841.4|341
1694986500000|2023-09-17 21:35:00|190325.2|189983.2|190229.6|189887.6|190356.2|190014.2|190203.2|189861.2|205
1694986800000|2023-09-17 21:40:00|190229|189887|190215.4|189873.4|190312.8|189970.8|190140.8|189798.8|157
1694987100000|2023-09-17 21:45:00|190255|189913|190215.2|189873.2|190255|189913|190215.1|189873.1|4
1694987700000|2023-09-17 21:55:00|190203.3|189861.3|190269|189927|190295.1|189953.1|190163.9|189821.9|124
1694988000000|2023-09-17 22:00:00|190275.1|189933.1|190260.9|189918.9|190289.1|189947.1|190257.8|189915.8|25
1694988300000|2023-09-17 22:05:00|190264.2|189922.2|190279.4|189937.4|190297.8|189955.8|190252.2|189910.2|34
1694988600000|2023-09-17 22:10:00|190279.9|189937.9|190238.8|189896.8|190337.9|189995.9|190238.6|189896.6|62
1694988900000|2023-09-17 22:15:00|190239.8|189897.8|190239.8|189897.8|190239.8|189897.8|190239.8|189897.8|1
1694989200000|2023-09-17 22:20:00|190288.8|189946.8|190301.2|189959.2|190364.5|190022.5|190288.8|189946.8|94
1694989500000|2023-09-17 22:25:00|190307.8|189965.8|190344.8|190002.8|190360.6|190018.6|190283.9|189941.9|68
1694989800000|2023-09-17 22:30:00|190344.6|190002.6|190305.4|189963.4|190358.8|190016.8|190284.6|189942.6|83
1694990100000|2023-09-17 22:35:00|190296.6|189954.6|190304.4|189962.4|190309.6|189967.6|190286.2|189944.2|53
1694990400000|2023-09-17 22:40:00|190252.9|189910.9|190328.2|189986.2|190371.3|190029.3|190252.9|189910.9|29
1694990700000|2023-09-17 22:45:00|190199.7|189857.7|190335.2|189993.2|190391.8|190049.8|190199.7|189857.7|113
1694991000000|2023-09-17 22:50:00|190335.4|189993.4|190337.5|189995.5|190337.5|189995.5|190251.9|189909.9|84
1694991300000|2023-09-17 22:55:00|190333.8|189991.8|190329.5|189987.5|190347.6|190005.6|190329.5|189987.5|24
1694993400000|2023-09-17 23:30:00|190357.4|190015.4|190143.9|189801.9|190357.4|190015.4|190103.9|189761.9|125
1694993700000|2023-09-17 23:35:00|190141|189799|190046.9|189818.6|190428.1|190086.1|190032.7|189712.2|980
1694994000000|2023-09-17 23:40:00|190046.7|189819.1|190021.8|189819.6|190086.2|189870.7|189981.6|189794.5|207
1694994300000|2023-09-17 23:45:00|190022|189819.7|190044|189811|190070.6|189862.8|189982.8|189793.5|170
1694994600000|2023-09-17 23:50:00|190044.2|189811.2|189984.8|189763.4|190044.6|189821.3|189924.3|189742.6|178
1694994900000|2023-09-17 23:55:00|189984.5|189763.2|189951.1|189709.7|189991.4|189802.1|189909.7|189685.5|220
1694995200000|2023-09-18 00:00:00|189951|189709.6|189712.7|189582.7|189962.8|189774.7|189658.8|189503.4|531
1694995500000|2023-09-18 00:05:00|189713.2|189583.2|189687.7|189557.7|189723.4|189593.4|189671.4|189541.4|640
1694995800000|2023-09-18 00:10:00|189687.4|189557.4|189645.6|189515.6|189690.7|189560.7|189642.5|189512.5|262
1694996100000|2023-09-18 00:15:00|189646|189516|189673.2|189543.2|189686.7|189556.7|189640.4|189510.4|299
1694996400000|2023-09-18 00:20:00|189674.4|189544.4|189690.5|189560.5|189693.7|189563.7|189662.5|189532.5|268
1694996700000|2023-09-18 00:25:00|189690|189560|189660.4|189530.4|189690.4|189560.4|189653.7|189523.7|339
1694997000000|2023-09-18 00:30:00|189661.2|189531.2|189653.5|189523.5|189668.9|189538.9|189648.4|189518.4|387
1694997300000|2023-09-18 00:35:00|189651.5|189521.5|189650.4|189520.4|189657.6|189527.6|189647.4|189517.4|286
1694997600000|2023-09-18 00:40:00|189650|189520|189642.1|189512.1|189678.1|189548.1|189629.2|189499.2|341
1694997900000|2023-09-18 00:45:00|189641.6|189511.6|189633|189503|189642.6|189512.6|189626.9|189496.9|216
1694998200000|2023-09-18 00:50:00|189633.9|189503.9|189629.7|189499.7|189642.3|189512.3|189623|189493|261
1694998500000|2023-09-18 00:55:00|189629.8|189499.8|189636.6|189506.6|189638.7|189508.7|189619.6|189489.6|440
1694998800000|2023-09-18 01:00:00|189636.4|189506.4|189626.9|189496.9|189636.5|189506.5|189618.8|189488.8|543
1694999100000|2023-09-18 01:05:00|189627|189497|189622.9|189492.9|189628.2|189498.2|189618|189488|536
1694999400000|2023-09-18 01:10:00|189624.2|189494.2|189627.6|189497.6|189629.8|189499.8|189620.8|189490.8|363
1694999700000|2023-09-18 01:15:00|189627.8|189497.8|189616|189486|189631.1|189501.1|189616|189486|347
1695000000000|2023-09-18 01:20:00|189617.3|189487.3|189640.5|189510.5|189645.5|189515.5|189617.3|189487.3|331
1695000300000|2023-09-18 01:25:00|189640.4|189510.4|189647.2|189517.2|189650.6|189520.6|189639|189509|296
1695000600000|2023-09-18 01:30:00|189647|189517|189800.2|189670.2|189819.4|189689.4|189637.6|189507.6|531
1695000900000|2023-09-18 01:35:00|189797.5|189667.5|189768.3|189638.3|189842|189712|189766.9|189636.9|364
1695001200000|2023-09-18 01:40:00|189768.8|189638.8|189774.7|189644.7|189810.7|189680.7|189763.1|189633.1|559
1695001500000|2023-09-18 01:45:00|189774.6|189644.6|189776.4|189646.4|189813.9|189683.9|189771.3|189641.3|477
1695001800000|2023-09-18 01:50:00|189777.3|189647.3|189780.3|189650.3|189793.1|189663.1|189772.9|189642.9|682
1695002100000|2023-09-18 01:55:00|189779.9|189649.9|189788.2|189658.2|189807.7|189677.7|189775|189645|526
1695002400000|2023-09-18 02:00:00|189788.1|189658.1|189787.1|189657.1|189796|189666|189757.8|189627.8|497
1695002700000|2023-09-18 02:05:00|189787.6|189657.6|189773.7|189643.7|189790.6|189660.6|189767.9|189637.9|510
1695003000000|2023-09-18 02:10:00|189774.1|189644.1|189777.7|189647.7|189777.7|189647.7|189767.9|189637.9|351
1695003300000|2023-09-18 02:15:00|189774.3|189644.3|189645.4|189515.4|189775.8|189645.8|189630.7|189500.7|512
1695003600000|2023-09-18 02:20:00|189647.3|189517.3|189647.6|189517.6|189664.3|189534.3|189626.3|189496.3|458
1695003900000|2023-09-18 02:25:00|189648.2|189518.2|189657.2|189527.2|189670.5|189540.5|189642.9|189512.9|498
1695004200000|2023-09-18 02:30:00|189657.5|189527.5|189687.1|189557.1|189692.4|189562.4|189645.6|189515.6|493
1695004500000|2023-09-18 02:35:00|189687.2|189557.2|189637.9|189507.9|189697.3|189567.3|189629.8|189499.8|478
1695004800000|2023-09-18 02:40:00|189639.8|189509.8|189696.3|189566.3|189702.2|189572.2|189631.9|189501.9|324
1695005100000|2023-09-18 02:45:00|189696.5|189566.5|189683.5|189553.5|189700.3|189570.3|189656.1|189526.1|343
1695005400000|2023-09-18 02:50:00|189683.6|189553.6|189664.5|189534.5|189684.4|189554.4|189649.7|189519.7|330
1695005700000|2023-09-18 02:55:00|189664.9|189534.9|189692|189562|189697.7|189567.7|189663.5|189533.5|312
1695006000000|2023-09-18 03:00:00|189692.3|189562.3|189699.6|189569.6|189702.8|189572.8|189665|189535|423
1695006300000|2023-09-18 03:05:00|189699|189569|189696.9|189566.9|189704.6|189574.6|189692.9|189562.9|329
1695006600000|2023-09-18 03:10:00|189696.4|189566.4|189690.2|189560.2|189699.6|189569.6|189659.1|189529.1|594
1695006900000|2023-09-18 03:15:00|189690|189560|189692|189562|189700|189570|189661|189531|462
1695007200000|2023-09-18 03:20:00|189691.8|189561.8|189696.7|189566.7|189703.1|189573.1|189678.7|189548.7|440
1695007500000|2023-09-18 03:25:00|189696.6|189566.6|189698.1|189568.1|189704|189574|189695.9|189565.9|204
1695007800000|2023-09-18 03:30:00|189697.6|189567.6|189687.1|189557.1|189707.1|189577.1|189682.5|189552.5|276
1695008100000|2023-09-18 03:35:00|189686.3|189556.3|189697.5|189567.5|189706|189576|189681.1|189551.1|305
1695008400000|2023-09-18 03:40:00|189698.2|189568.2|189696|189566|189701.6|189571.6|189677.5|189547.5|354
1695008700000|2023-09-18 03:45:00|189696.1|189566.1|189697.2|189567.2|189703.9|189573.9|189692.4|189562.4|293
1695009000000|2023-09-18 03:50:00|189697.4|189567.4|189700.2|189570.2|189704.2|189574.2|189694.3|189564.3|135
1695009300000|2023-09-18 03:55:00|189697.3|189567.3|189702.2|189572.2|189706.1|189576.1|189693.9|189563.9|65
1695009600000|2023-09-18 04:00:00|189701.5|189571.5|189700.1|189570.1|189712.5|189582.5|189697.7|189567.7|108
1695009900000|2023-09-18 04:05:00|189700.3|189570.3|189703.9|189573.9|189719.5|189589.5|189697.5|189567.5|108
1695010200000|2023-09-18 04:10:00|189703.6|189573.6|189703.2|189573.2|189715.6|189585.6|189677.8|189547.8|200
1695010500000|2023-09-18 04:15:00|189703.1|189573.1|189701.9|189571.9|189720.4|189590.4|189654.2|189524.2|524
1695010800000|2023-09-18 04:20:00|189703.6|189573.6|189637.9|189507.9|189709|189579|189621.5|189491.5|700
1695011100000|2023-09-18 04:25:00|189637.8|189507.8|189650.5|189520.5|189668.1|189538.1|189622|189492|603
1695011400000|2023-09-18 04:30:00|189651|189521|189633.3|189503.3|189651.1|189521.1|189622.7|189492.7|609
1695011700000|2023-09-18 04:35:00|189633.2|189503.2|189618.5|189488.5|189643.2|189513.2|189615.6|189485.6|411
1695012000000|2023-09-18 04:40:00|189618.4|189488.4|189606.5|189476.5|189622.7|189492.7|189605.8|189475.8|316
1695012300000|2023-09-18 04:45:00|189609.8|189479.8|189611.5|189481.5|189614.6|189484.6|189609.1|189479.1|249
1695012600000|2023-09-18 04:50:00|189611.7|189481.7|189604.5|189474.5|189613.4|189483.4|189602.4|189472.4|360
1695012900000|2023-09-18 04:55:00|189604.8|189474.8|189608.4|189478.4|189617|189487|189604.5|189474.5|306
1695013200000|2023-09-18 05:00:00|189610|189480|189609|189479|189618.7|189488.7|189597.9|189467.9|461
1695013500000|2023-09-18 05:05:00|189608.8|189478.8|189617.7|189487.7|189620.8|189490.8|189591.2|189461.2|349
1695013800000|2023-09-18 05:10:00|189617.8|189487.8|189625.2|189495.2|189628.2|189498.2|189613.7|189483.7|122
1695014100000|2023-09-18 05:15:00|189625.4|189495.4|189617.1|189487.1|189628.2|189498.2|189610.9|189480.9|128
1695014400000|2023-09-18 05:20:00|189617.2|189487.2|189612.7|189482.7|189617.7|189487.7|189607.7|189477.7|79
1695014700000|2023-09-18 05:25:00|189612.8|189482.8|189613.1|189483.1|189615.1|189485.1|189610.6|189480.6|112
1695015000000|2023-09-18 05:30:00|189612.8|189482.8|189601.1|189471.1|189613.6|189483.6|189593.1|189463.1|392
1695015300000|2023-09-18 05:35:00|189602.3|189472.3|189559.5|189429.5|189613.6|189483.6|189524.5|189394.5|323
1695015600000|2023-09-18 05:40:00|189560.3|189430.3|189555.6|189425.6|189563|189433|189552.1|189422.1|323
1695015900000|2023-09-18 05:45:00|189555.5|189425.5|189595.5|189465.5|189609.1|189479.1|189555|189425|408
1695016200000|2023-09-18 05:50:00|189595.8|189465.8|189591.7|189461.7|189603|189473|189566.4|189436.4|377
1695016500000|2023-09-18 05:55:00|189591.6|189461.6|189604.4|189474.4|189621.6|189491.6|189566.9|189436.9|491
1695016800000|2023-09-18 06:00:00|189602.1|189472.1|189611.4|189521.4|189672.1|189582.1|189568.9|189438.9|850
1695017100000|2023-09-18 06:05:00|189608.6|189518.6|189611.2|189521.2|189736|189646|189604.2|189514.2|833
1695017400000|2023-09-18 06:10:00|189610.3|189520.3|189631.5|189541.5|189684.8|189587.5|189533.8|189443.8|825
1695017700000|2023-09-18 06:15:00|189631|189541|189568.4|189478.4|189704.4|189614.4|189528|189438|739
1695018000000|2023-09-18 06:20:00|189568.3|189478.3|189470|189380|189593.1|189503.1|189388.5|189298.5|851
1695018300000|2023-09-18 06:25:00|189469.1|189379.1|189583.5|189493.5|189585|189495|189429.9|189339.9|817
1695018600000|2023-09-18 06:30:00|189582.8|189492.8|189565.8|189475.8|189583.3|189493.3|189456|189366|852
1695018900000|2023-09-18 06:35:00|189565.4|189475.4|189626.7|189536.7|189659.9|189569.9|189538|189448|825
1695019200000|2023-09-18 06:40:00|189627.6|189537.6|189670.3|189580.3|189675.8|189585.8|189614.6|189524.6|778
1695019500000|2023-09-18 06:45:00|189670.1|189580.1|189713.8|189623.8|189719.4|189629.4|189603.1|189513.1|859
1695019800000|2023-09-18 06:50:00|189713.9|189623.9|189608.5|189518.5|189771.2|189681.2|189590.1|189500.1|703
1695020100000|2023-09-18 06:55:00|189609|189519|189683.9|189593.9|189687.1|189597.1|189597.9|189507.9|745
1695020400000|2023-09-18 07:00:00|189707.8|189617.8|189675.2|189585.2|189736.3|189646.3|189628.8|189538.8|864
1695020700000|2023-09-18 07:05:00|189674.7|189584.7|189722.1|189632.1|189789.8|189699.8|189666.5|189576.5|940
1695021000000|2023-09-18 07:10:00|189722.9|189632.9|189804.4|189714.4|189882.7|189792.7|189699.6|189609.6|881
1695021300000|2023-09-18 07:15:00|189804.5|189714.5|189911.1|189821.1|189962.2|189872.2|189775.3|189685.3|874
1695021600000|2023-09-18 07:20:00|189912.2|189822.2|189953.8|189863.8|189978.1|189888.1|189883.2|189793.2|853
1695021900000|2023-09-18 07:25:00|189954|189864|189910.1|189820.1|189991.2|189901.2|189902.1|189812.1|845
1695022200000|2023-09-18 07:30:00|189916.1|189826.1|189742|189652|189920.3|189830.3|189701|189611|933
1695022500000|2023-09-18 07:35:00|189742.4|189652.4|189799.7|189709.7|189844.6|189754.6|189742.4|189652.4|841
1695022800000|2023-09-18 07:40:00|189800.4|189710.4|189783.9|189693.9|189853.6|189763.6|189745.5|189655.5|848
1695023100000|2023-09-18 07:45:00|189784.8|189694.8|189811.3|189721.3|189875.8|189785.8|189745.8|189655.8|862
1695023400000|2023-09-18 07:50:00|189802.2|189712.2|190026.6|189936.6|190044.8|189954.8|189794.4|189704.4|895
1695023700000|2023-09-18 07:55:00|190026.7|189936.7|190014.9|189924.9|190076.1|189986.1|189963.6|189873.6|894
1695024000000|2023-09-18 08:00:00|190014.7|189924.7|190038|189948|190116.2|190026.2|190012.7|189922.7|794
1695024300000|2023-09-18 08:05:00|190037|189947|190100.2|190010.2|190130.7|190040.7|190025.3|189935.3|819
1695024600000|2023-09-18 08:10:00|190100.4|190010.4|190244.6|190154.6|190244.6|190154.6|190100.1|190010.1|720
1695024900000|2023-09-18 08:15:00|190243.8|190153.8|190213.3|190123.3|190307.7|190217.7|190169.4|190079.4|798
1695025200000|2023-09-18 08:20:00|190213.2|190123.2|190218.1|190128.1|190220.8|190130.8|190150.3|190060.3|782
1695025500000|2023-09-18 08:25:00|190218.2|190128.2|190203.6|190113.6|190292.2|190202.2|190187.2|190097.2|795
1695025800000|2023-09-18 08:30:00|190204|190114|190283.2|190193.2|190297.4|190207.4|190174.1|190084.1|806
1695026100000|2023-09-18 08:35:00|190283.4|190193.4|190220.4|190130.4|190300.7|190210.7|190207.3|190117.3|775
1695026400000|2023-09-18 08:40:00|190217|190127|190292.4|190202.4|190292.6|190202.6|190188|190098|772
1695026700000|2023-09-18 08:45:00|190292.3|190202.3|190291.8|190201.8|190415.8|190325.8|190275.3|190185.3|796
1695027000000|2023-09-18 08:50:00|190292|190202|190274.1|190184.1|190310.1|190220.1|190265.3|190175.3|600
1695027300000|2023-09-18 08:55:00|190273.9|190183.9|190273.9|190183.9|190295.9|190205.9|190256.9|190166.9|739
1695027600000|2023-09-18 09:00:00|190277|190187|190254.3|190164.3|190286.4|190196.4|190208.8|190118.8|743
1695027900000|2023-09-18 09:05:00|190254.4|190164.4|190164.7|190074.7|190254.9|190164.9|190146.3|190056.3|627
1695028200000|2023-09-18 09:10:00|190164.4|190074.4|190092.7|190002.7|190172.8|190082.8|190036.7|189946.7|800
1695028500000|2023-09-18 09:15:00|190090.9|190000.9|190095.5|190005.5|190112.1|190022.1|190013.3|189923.3|743
1695028800000|2023-09-18 09:20:00|190096.1|190006.1|190112|190022|190135.3|190045.3|190046.3|189956.3|822
1695029100000|2023-09-18 09:25:00|190111.9|190021.9|190050.9|189960.9|190131.8|190041.8|190050.9|189960.9|809
1695029400000|2023-09-18 09:30:00|190049.2|189959.2|190040.5|189950.5|190057.6|189967.6|189975.2|189885.2|734
1695029700000|2023-09-18 09:35:00|190040.8|189950.8|190072.1|189982.1|190133.2|190043.2|189996.6|189906.6|717
1695030000000|2023-09-18 09:40:00|190069.5|189979.5|190129.7|190039.7|190151.8|190061.8|190058.1|189968.1|805
1695030300000|2023-09-18 09:45:00|190132.7|190042.7|190224.4|190134.4|190248.9|190158.9|190121.9|190031.9|906
1695030600000|2023-09-18 09:50:00|190224.5|190134.5|190205.3|190115.3|190252.3|190162.3|190188.9|190098.9|875
1695030900000|2023-09-18 09:55:00|190205.2|190115.2|190246.4|190156.4|190254|190164|190184.9|190094.9|869
1695031200000|2023-09-18 10:00:00|190248.3|190158.3|190261.1|190171.1|190270.1|190180.1|190176|190086|871
1695031500000|2023-09-18 10:05:00|190261.2|190171.2|190368.2|190278.2|190399.5|190309.5|190247.5|190157.5|790
1695031800000|2023-09-18 10:10:00|190368.4|190278.4|190500.1|190410.1|190515.1|190425.1|190368.4|190278.4|800
1695032100000|2023-09-18 10:15:00|190501.4|190411.4|190516.4|190426.4|190587.3|190497.3|190494.4|190404.4|859
1695032400000|2023-09-18 10:20:00|190514.6|190424.6|190443.1|190353.1|190530.5|190440.5|190366.9|190276.9|860
1695032700000|2023-09-18 10:25:00|190445.7|190355.7|190448.8|190358.8|190479|190389|190413.8|190323.8|829
1695033000000|2023-09-18 10:30:00|190446.6|190356.6|190507.4|190417.4|190533.4|190443.4|190445.5|190355.5|756
1695033300000|2023-09-18 10:35:00|190507.3|190417.3|190463.6|190373.6|190519.6|190429.6|190435.1|190345.1|897
1695033600000|2023-09-18 10:40:00|190463.5|190373.5|190530.7|190440.7|190573.6|190483.6|190462.9|190372.9|616
1695033900000|2023-09-18 10:45:00|190530.5|190440.5|190600.5|190510.5|190621.5|190531.5|190433.7|190343.7|655
1695034200000|2023-09-18 10:50:00|190600.7|190510.7|190605.9|190515.9|190620.8|190530.8|190512.8|190422.8|756
1695034500000|2023-09-18 10:55:00|190604.1|190514.1|190547.3|190457.3|190662.1|190572.1|190546.4|190456.4|768
1695034800000|2023-09-18 11:00:00|190547.2|190457.2|190574.9|190484.9|190600.5|190510.5|190501.2|190411.2|722
1695035100000|2023-09-18 11:05:00|190573.6|190483.6|190674.2|190584.2|190690.3|190600.3|190568.8|190478.8|681
1695035400000|2023-09-18 11:10:00|190674.3|190584.3|190577|190487|190712.4|190622.4|190548.2|190458.2|722
1695035700000|2023-09-18 11:15:00|190577.1|190487.1|190713.3|190623.3|190713.3|190623.3|190550.6|190460.6|806
1695036000000|2023-09-18 11:20:00|190713.2|190623.2|190826.2|190736.2|190909.9|190819.9|190711.6|190621.6|572
1695036300000|2023-09-18 11:25:00|190825.9|190735.9|190926.9|190836.9|190938.2|190848.2|190824.2|190734.2|758
1695036600000|2023-09-18 11:30:00|190927.1|190837.1|190750.9|190660.9|190927.4|190837.4|190719.6|190629.6|854
1695036900000|2023-09-18 11:35:00|190756.4|190666.4|190728.6|190638.6|190825.1|190735.1|190667.1|190577.1|695
1695037200000|2023-09-18 11:40:00|190745.3|190655.3|190657.4|190567.4|190767.8|190677.8|190646.2|190556.2|726
1695037500000|2023-09-18 11:45:00|190657.3|190567.3|190721.8|190631.8|190730.2|190640.2|190567.6|190477.6|799
1695037800000|2023-09-18 11:50:00|190718.3|190628.3|190586.7|190496.7|190732.2|190642.2|190586.7|190496.7|731
1695038100000|2023-09-18 11:55:00|190586.8|190496.8|190524|190434|190604.9|190514.9|190498.3|190408.3|793
1695038400000|2023-09-18 12:00:00|190523.9|190433.9|190311.6|190221.6|190618.8|190528.8|190306.2|190216.2|801
1695038700000|2023-09-18 12:05:00|190313.4|190223.4|190366.9|190276.9|190397.3|190307.3|190305.4|190215.4|681
1695039000000|2023-09-18 12:10:00|190367.2|190277.2|190471.1|190381.1|190486|190396|190364.8|190274.8|529
1695039300000|2023-09-18 12:15:00|190471.6|190381.6|190340.2|190250.2|190474.3|190384.3|190340.2|190250.2|692
1695039600000|2023-09-18 12:20:00|190343.8|190253.8|190302.6|190212.6|190409.4|190319.4|190219.5|190129.5|836
1695039900000|2023-09-18 12:25:00|190302.9|190212.9|190228.7|190138.7|190309.6|190219.6|190215.8|190125.8|902
1695040200000|2023-09-18 12:30:00|190229.1|190139.1|190312|190222|190315.8|190225.8|190177.2|190087.2|832
1695040500000|2023-09-18 12:35:00|190310.4|190220.4|190522.7|190432.7|190528.3|190438.3|190306.9|190216.9|745
1695040800000|2023-09-18 12:40:00|190522.6|190432.6|190625.4|190535.4|190635.6|190545.6|190518.5|190428.5|744
1695041100000|2023-09-18 12:45:00|190628.2|190538.2|190606.6|190516.6|190654.4|190564.4|190544.1|190454.1|760
1695041400000|2023-09-18 12:50:00|190606.4|190516.4|190558.5|190468.5|190618.3|190528.3|190542.7|190452.7|798
1695041700000|2023-09-18 12:55:00|190560.3|190470.3|190521.4|190431.4|190591.6|190501.6|190506|190416|756
1695042000000|2023-09-18 13:00:00|190519.6|190429.6|190513.1|190423.1|190591.1|190501.1|190470.9|190380.9|888
1695042300000|2023-09-18 13:05:00|190513.3|190423.3|190518.7|190428.7|190595.2|190505.2|190412.3|190322.3|840
1695042600000|2023-09-18 13:10:00|190518.9|190428.9|190259.1|190169.1|190520.6|190430.6|190245.4|190155.4|766
1695042900000|2023-09-18 13:15:00|190260.6|190170.6|190280.1|190190.1|190287.2|190197.2|190197.6|190107.6|679
1695043200000|2023-09-18 13:20:00|190279.4|190189.4|190295.8|190205.8|190371.6|190281.6|190252.8|190162.8|772
1695043500000|2023-09-18 13:25:00|190295|190205|190218.1|190128.1|190296.4|190206.4|190216.4|190126.4|774
1695043800000|2023-09-18 13:30:00|190220|190130|190408.2|190318.2|190442.7|190352.7|190219.9|190129.9|909
1695044100000|2023-09-18 13:35:00|190407.7|190317.7|190614.5|190524.5|190641.4|190551.4|190404.6|190314.6|871
1695044400000|2023-09-18 13:40:00|190614.6|190524.6|190596.7|190506.7|190661|190571|190576|190486|830
1695044700000|2023-09-18 13:45:00|190596.6|190506.6|190552.8|190462.8|190596.6|190506.6|190403.1|190313.1|879
1695045000000|2023-09-18 13:50:00|190554|190464|190527.9|190437.9|190597.2|190507.2|190462.2|190372.2|822
1695045300000|2023-09-18 13:55:00|190517.9|190427.9|190397.4|190307.4|190542.9|190452.9|190367.1|190277.1|697
1695045600000|2023-09-18 14:00:00|190398.9|190308.9|190478.3|190388.3|190478.3|190388.3|190382.7|190292.7|675
1695045900000|2023-09-18 14:05:00|190478.1|190388.1|190350.6|190260.6|190568.7|190478.7|190350.6|190260.6|750
1695046200000|2023-09-18 14:10:00|190345.7|190255.7|190124.2|190034.2|190351.9|190261.9|190108.9|190018.9|817
1695046500000|2023-09-18 14:15:00|190124.1|190034.1|190105|190015|190127.6|190037.6|189983.8|189893.8|752
1695046800000|2023-09-18 14:20:00|190103.3|190013.3|190032.8|189942.8|190163.3|190073.3|190016.6|189926.6|675
1695047100000|2023-09-18 14:25:00|190032.4|189942.4|190068.4|189978.4|190086.8|189996.8|189966.1|189876.1|686
1695047400000|2023-09-18 14:30:00|190068|189978|189705.3|189615.3|190068|189978|189703.2|189613.2|880
1695047700000|2023-09-18 14:35:00|189706.9|189616.9|189860.7|189770.7|189882.7|189792.7|189633.5|189543.5|840
1695048000000|2023-09-18 14:40:00|189860.9|189770.9|189806.1|189716.1|189900.2|189810.2|189805.9|189715.9|794
1695048300000|2023-09-18 14:45:00|189805.5|189715.5|189922.5|189832.5|189932|189842|189801.2|189711.2|794
1695048600000|2023-09-18 14:50:00|189922.8|189832.8|190030.5|189940.5|190046.3|189956.3|189906.7|189816.7|838
1695048900000|2023-09-18 14:55:00|190030.6|189940.6|190164.2|190074.2|190177.3|190087.3|190016.6|189926.6|826
1695049200000|2023-09-18 15:00:00|190160.2|190070.2|190057.8|189967.8|190174.4|190084.4|190037.8|189947.8|773
1695049500000|2023-09-18 15:05:00|190058.2|189968.2|190049.1|189959.1|190073.2|189983.2|190011.2|189921.2|875
1695049800000|2023-09-18 15:10:00|190048|189958|190030.4|189940.4|190075.4|189985.4|190024.5|189934.5|856
1695050100000|2023-09-18 15:15:00|190033.2|189943.2|189918.3|189828.3|190043.5|189953.5|189903.5|189813.5|674
1695050400000|2023-09-18 15:20:00|189918.4|189828.4|190008.1|189918.1|190030.2|189940.2|189879.3|189789.3|806
1695050700000|2023-09-18 15:25:00|190009.2|189919.2|189957.6|189867.6|190022.6|189932.6|189930.4|189840.4|875
1695051000000|2023-09-18 15:30:00|189960|189870|189927.3|189837.3|189993.4|189903.4|189839.6|189749.6|829
1695051300000|2023-09-18 15:35:00|189928|189838|189992.6|189902.6|190075.5|189985.5|189897.8|189807.8|778
1695051600000|2023-09-18 15:40:00|189992.2|189902.2|190144.6|190054.6|190208.2|190118.2|189991.5|189901.5|902
1695051900000|2023-09-18 15:45:00|190133.6|190043.6|190032.8|189942.8|190151.4|190061.4|190024.5|189934.5|844
1695052200000|2023-09-18 15:50:00|190032.9|189942.9|189999.4|189909.4|190033.4|189943.4|189961|189871|649
1695052500000|2023-09-18 15:55:00|189999.1|189909.1|190101.9|190011.9|190121|190031|189998.3|189908.3|757
1695052800000|2023-09-18 16:00:00|190103.9|190013.9|190027.7|189937.7|190103.9|190013.9|189996.2|189906.2|763
1695053100000|2023-09-18 16:05:00|190027.8|189937.8|190166.7|190076.7|190197.6|190093.9|190018.1|189928.1|728
1695053400000|2023-09-18 16:10:00|190166.8|190076.8|190148.8|190058.8|190195.7|190105.7|190142|190052|641
1695053700000|2023-09-18 16:15:00|190149.1|190059.1|190105.1|190015.1|190177|190087|190086.8|189996.8|658
1695054000000|2023-09-18 16:20:00|190104.6|190014.6|190080.2|189990.2|190132.7|190042.7|190066.9|189976.9|643
1695054300000|2023-09-18 16:25:00|190079.7|189989.7|190107.9|190017.9|190126.9|190036.9|190052.7|189962.7|578
1695054600000|2023-09-18 16:30:00|190107.3|190017.3|190101.3|190011.3|190107.8|190017.8|190061.3|189971.3|554
1695054900000|2023-09-18 16:35:00|190101|190011|190156.7|190066.7|190170.5|190080.5|190073.3|189983.3|678
1695055200000|2023-09-18 16:40:00|190155.8|190065.8|190163.8|190073.8|190195.7|190105.7|190134.5|190044.5|590
1695055500000|2023-09-18 16:45:00|190163|190073|190145.6|190055.6|190169.4|190079.4|190143.7|190053.7|614
1695055800000|2023-09-18 16:50:00|190145.4|190055.4|190141.3|190051.3|190162.5|190072.5|190106.4|190016.4|687
1695056100000|2023-09-18 16:55:00|190141.1|190051.1|190194.9|190104.9|190238.6|190148.6|190140.5|190050.5|712
1695056400000|2023-09-18 17:00:00|190201.5|190111.5|190169.7|190079.7|190216.3|190126.3|190169.7|190079.7|632
1695056700000|2023-09-18 17:05:00|190170.5|190080.5|190064.3|189974.3|190201.4|190111.4|190061.3|189971.3|787
1695057000000|2023-09-18 17:10:00|190065|189975|190159.3|190069.3|190176.7|190086.7|190062.8|189972.8|678
1695057300000|2023-09-18 17:15:00|190159.4|190069.4|190157.8|190067.8|190194|190104|190123.1|190033.1|615
1695057600000|2023-09-18 17:20:00|190157.5|190067.5|190178.8|190088.8|190186.8|190096.8|190156.9|190066.9|680
1695057900000|2023-09-18 17:25:00|190180.3|190090.3|190151.4|190061.4|190193.9|190103.9|190113.5|190023.5|665
1695058200000|2023-09-18 17:30:00|190149.9|190059.9|190065.8|189975.8|190171.1|190081.1|190065.7|189975.7|644
1695058500000|2023-09-18 17:35:00|190065.7|189975.7|190131.2|190041.2|190149.6|190059.6|190049.5|189959.5|564
1695058800000|2023-09-18 17:40:00|190131|190041|190089.4|189999.4|190173.5|190083.5|190074.1|189984.1|607
1695059100000|2023-09-18 17:45:00|190090.5|190000.5|190047.1|189957.1|190117.3|190027.3|190031.5|189941.5|702
1695059400000|2023-09-18 17:50:00|190047|189957|190125.5|190035.5|190127.8|190037.8|190043.4|189953.4|671
1695059700000|2023-09-18 17:55:00|190125.6|190035.6|190169.8|190079.8|190182.1|190092.1|190125.6|190035.6|656
1695060000000|2023-09-18 18:00:00|190168.3|190078.3|190164|190074|190183.3|190093.3|190141.8|190051.8|674
1695060300000|2023-09-18 18:05:00|190164.6|190074.6|190165.8|190075.8|190191|190101|190151.3|190061.3|543
1695060600000|2023-09-18 18:10:00|190166.6|190076.6|190131|190041|190193.7|190103.7|190109.1|190019.1|471
1695060900000|2023-09-18 18:15:00|190129.4|190039.4|190140.7|190050.7|190148.5|190058.5|190116.6|190026.6|857
1695061200000|2023-09-18 18:20:00|190142.3|190052.3|190145.3|190055.3|190155.4|190065.4|190131|190041|684
1695061500000|2023-09-18 18:25:00|190145.4|190055.4|190146.5|190056.5|190158.6|190068.6|190141|190051|736
1695061800000|2023-09-18 18:30:00|190146.3|190056.3|190150.4|190060.4|190156.8|190066.8|190141.8|190051.8|519
1695062100000|2023-09-18 18:35:00|190150.5|190060.5|190150.8|190060.8|190161.4|190071.4|190141.4|190051.4|334
1695062400000|2023-09-18 18:40:00|190150.1|190060.1|190144.2|190054.2|190156.5|190066.5|190143.2|190053.2|202
1695062700000|2023-09-18 18:45:00|190144.3|190054.3|190153.4|190063.4|190158.3|190068.3|190143.4|190053.4|364
1695063000000|2023-09-18 18:50:00|190154.6|190064.6|190161.4|190071.4|190169.7|190079.7|190137.8|190047.8|343
1695063300000|2023-09-18 18:55:00|190160.9|190070.9|190153.4|190063.4|190163.6|190073.6|190146.8|190056.8|373
1695063600000|2023-09-18 19:00:00|190151.7|190061.7|190156.2|190066.2|190161.5|190071.5|190143.2|190053.2|386
1695063900000|2023-09-18 19:05:00|190156.7|190066.7|190158.2|190068.2|190161|190071|190147.4|190057.4|316
1695064200000|2023-09-18 19:10:00|190157.8|190067.8|190157.2|190067.2|190159.1|190069.1|190138.7|190048.7|275
1695064500000|2023-09-18 19:15:00|190157.7|190067.7|190143.8|190053.8|190157.7|190067.7|190141.1|190051.1|352
1695064800000|2023-09-18 19:20:00|190143.4|190053.4|190158.3|190068.3|190161.4|190071.4|190142.1|190052.1|315
1695065100000|2023-09-18 19:25:00|190158.4|190068.4|190139|190049|190158.7|190068.7|190139|190049|444
1695065400000|2023-09-18 19:30:00|190138.9|190048.9|190147.3|190057.3|190154.4|190064.4|190130.2|190040.2|341
1695065700000|2023-09-18 19:35:00|190148.4|190058.4|190155.3|190065.3|190156.2|190066.2|190137.1|190047.1|346
1695066000000|2023-09-18 19:40:00|190155.6|190065.6|190155.1|190065.1|190158.6|190068.6|190133|190043|303
1695066300000|2023-09-18 19:45:00|190155.4|190065.4|190158.9|190068.9|190161|190071|190150|190060|374
1695066600000|2023-09-18 19:50:00|190157.2|190067.2|190200.3|190110.3|190227.7|190137.7|190150.3|190060.3|367
1695066900000|2023-09-18 19:55:00|190199.4|190109.4|190236.5|190146.5|190236.6|190146.6|190180.7|190090.7|569
1695067200000|2023-09-18 20:00:00|190236.6|190146.6|190246.8|190156.8|190280|190171.9|190236.5|190134.3|363
1695067500000|2023-09-18 20:05:00|190247.1|190157.1|190248.1|190158.1|190297.6|190174.3|190241|190151|92
1695067800000|2023-09-18 20:10:00|190248.7|190158.7|190209.4|190079.4|190254.3|190164.3|190208.5|190078.5|240
1695068100000|2023-09-18 20:15:00|190203.9|190073.9|190188.1|190058.1|190203.9|190078.9|190166.1|190049.4|180
1695068400000|2023-09-18 20:20:00|190187.6|190057.6|190156.3|190026.3|190188.5|190058.5|190147.8|190017.8|236
1695068700000|2023-09-18 20:25:00|190155.8|190025.8|190155|190025|190157.1|190027.1|190144.1|190014.1|241
1695069000000|2023-09-18 20:30:00|190154.9|190024.9|190144.9|190014.9|190155.4|190025.4|190135.7|190005.7|227
1695069300000|2023-09-18 20:35:00|190144.7|190014.7|190157|190027|190160.3|190030.3|190140.7|190010.7|220
1695069600000|2023-09-18 20:40:00|190156.9|190026.9|190200.2|190070.2|190200.6|190070.6|190155|190025|124
1695069900000|2023-09-18 20:45:00|190181.2|190051.2|190191.4|190061.4|190195.8|190065.8|190166.9|190036.9|103
1695070200000|2023-09-18 20:50:00|190190.8|190060.8|190197.9|190067.9|190202.7|190072.7|190190.4|190060.4|46
1695070500000|2023-09-18 20:55:00|190194.7|190064.7|190295.5|189953.5|190336.8|190075.3|190193.8|189953.5|151
1695070800000|2023-09-18 21:00:00|190241.8|189899.8|190226.9|189884.9|190241.8|189899.8|190226.9|189884.9|3
1695071100000|2023-09-18 21:05:00|190196.8|189854.8|190209.7|189867.7|190209.7|189867.7|190176.8|189834.8|21
1695071400000|2023-09-18 21:10:00|190243.3|189901.3|190220.7|189878.7|190291.2|189949.2|190198.8|189856.8|105
1695072000000|2023-09-18 21:20:00|190205.2|189863.2|190205.2|189863.2|190205.2|189863.2|190205.2|189863.2|1
1695072300000|2023-09-18 21:25:00|190204.8|189862.8|190204.8|189862.8|190204.8|189862.8|190204.8|189862.8|1
1695072600000|2023-09-18 21:30:00|190222.6|189880.6|190210.6|189868.6|190235.3|189893.3|190197.7|189855.7|76
1695072900000|2023-09-18 21:35:00|190210.8|189868.8|190207.7|189865.7|190219.1|189877.1|190202.9|189860.9|84
1695073200000|2023-09-18 21:40:00|190207.8|189865.8|190207.9|189865.9|190208.4|189866.4|190206.3|189864.3|13
1695073500000|2023-09-18 21:45:00|190218.1|189876.1|190189.6|189847.6|190233.8|189891.8|190184|189842|93
1695073800000|2023-09-18 21:50:00|190187.9|189845.9|190183.9|189841.9|190194.7|189852.7|190182.2|189840.2|79
1695074100000|2023-09-18 21:55:00|190183.8|189841.8|190173|189831|190190.2|189848.2|190170|189828|56
1695074400000|2023-09-18 22:00:00|190169.4|189827.4|190236.4|189894.4|190244.9|189902.9|190169.4|189827.4|165
1695074700000|2023-09-18 22:05:00|190236.1|189894.1|190221.4|189879.4|190245|189903|190221.4|189879.4|51
1695075000000|2023-09-18 22:10:00|190221.6|189879.6|190214.4|189872.4|190260.1|189918.1|190210.4|189868.4|83
1695075300000|2023-09-18 22:15:00|190214.2|189872.2|190240.8|189898.8|190240.8|189898.8|190206.2|189864.2|91
1695075600000|2023-09-18 22:20:00|190207.8|189865.8|190201.9|189859.9|190235.3|189893.3|190182.7|189840.7|100
1695075900000|2023-09-18 22:25:00|190201.7|189859.7|190188.7|189846.7|190210.2|189868.2|190188.3|189846.3|75
1695076200000|2023-09-18 22:30:00|190188|189846|190225.1|189883.1|190244.8|189902.8|190188|189846|84
1695076500000|2023-09-18 22:35:00|190224.5|189882.5|190218.6|189876.6|190229.2|189887.2|190215.2|189873.2|66
1695076800000|2023-09-18 22:40:00|190226.7|189884.7|190226.8|189884.8|190246.2|189904.2|190216|189874|58
1695077100000|2023-09-18 22:45:00|190225.8|189883.8|190235.5|189893.5|190255.9|189913.9|190216.8|189874.8|58
1695077400000|2023-09-18 22:50:00|190235.6|189893.6|190230.1|189888.1|190238|189896|190214.6|189872.6|50
1695077700000|2023-09-18 22:55:00|190230.4|189888.4|190266.5|189924.5|190296.2|189954.2|190202.1|189860.1|68
1695078000000|2023-09-18 23:00:00|190245.9|189903.9|190393.3|190060.7|190431.6|190089.6|190244.8|189902.8|168
1695078300000|2023-09-18 23:05:00|190394.2|190063.9|190382.9|190090.7|190412.5|190124.9|190331.9|190059.7|212
1695078600000|2023-09-18 23:10:00|190347.8|190090.6|190338.9|190126.5|190399.5|190136.4|190336.2|190081.8|151
1695078900000|2023-09-18 23:15:00|190336|190126.1|190336.1|190130.5|190392.5|190174|190295.4|190092.9|151
1695079200000|2023-09-18 23:20:00|190297.3|190167.3|190336.1|190132.3|190352.5|190172.8|190291.7|190124.1|84
1695079500000|2023-09-18 23:25:00|190335.9|190132|190303.4|190173.4|190352.9|190175.2|190294.5|190123.9|119
1695079800000|2023-09-18 23:30:00|190304|190174|190301.9|190171.9|190308|190178|190300|190170|67
1695080100000|2023-09-18 23:35:00|190302.2|190172.2|190306|190176|190309|190179|190300.9|190170.9|55
1695080400000|2023-09-18 23:40:00|190306.3|190176.3|190302.4|190172.4|190308.3|190178.3|190301.4|190171.4|60
1695080700000|2023-09-18 23:45:00|190299.6|190169.6|190306|190176|190309.5|190179.5|190299.6|190169.6|50
1695081000000|2023-09-18 23:50:00|190306.3|190176.3|190303|190173|190309.8|190179.8|190301.3|190171.3|52
1695081300000|2023-09-18 23:55:00|190301.2|190171.2|190270.8|190140.8|190307.9|190177.9|190266.1|190136.1|181
1695081600000|2023-09-19 00:00:00|190277.6|190147.6|190285.6|190155.6|190295.9|190165.9|190277.6|190147.6|226
1695081900000|2023-09-19 00:05:00|190287.1|190157.1|190263.5|190133.5|190288.2|190158.2|190263.3|190133.3|191
1695082200000|2023-09-19 00:10:00|190263.7|190133.7|190096.3|189966.3|190267.7|190137.7|190077.6|189947.6|415
1695082500000|2023-09-19 00:15:00|190095.2|189965.2|190056.6|189926.6|190106.3|189976.3|190049.7|189919.7|273
1695082800000|2023-09-19 00:20:00|190056.7|189926.7|190021.4|189891.4|190059.5|189929.5|190016.1|189886.1|176
1695083100000|2023-09-19 00:25:00|190023.1|189893.1|189916.5|189786.5|190026.7|189896.7|189889.2|189759.2|351
1695083400000|2023-09-19 00:30:00|189917.4|189787.4|189922.8|189792.8|189929|189799|189914.4|189784.4|203
1695083700000|2023-09-19 00:35:00|189922.6|189792.6|189988.5|189858.5|190000.9|189870.9|189920.5|189790.5|483
1695084000000|2023-09-19 00:40:00|189988.6|189858.6|190110.8|189980.8|190111.5|189981.5|189969.8|189839.8|321
1695084300000|2023-09-19 00:45:00|190110.7|189980.7|190085.7|189955.7|190114.8|189984.8|190078.7|189948.7|293
1695084600000|2023-09-19 00:50:00|190085.9|189955.9|190069.1|189939.1|190092.1|189962.1|190062|189932|303
1695084900000|2023-09-19 00:55:00|190070.1|189940.1|190068.7|189938.7|190075.7|189945.7|190060.8|189930.8|268
1695085200000|2023-09-19 01:00:00|190068.9|189938.9|190102.4|189972.4|190106.3|189976.3|190063.8|189933.8|410
1695085500000|2023-09-19 01:05:00|190104.6|189974.6|190148.3|190018.3|190157.6|190027.6|190102.6|189972.6|309
1695085800000|2023-09-19 01:10:00|190147.9|190017.9|190152.2|190022.2|190158.7|190028.7|190146|190016|369
1695086100000|2023-09-19 01:15:00|190152|190022|190083.9|189953.9|190224|190094|190079.8|189949.8|449
1695086400000|2023-09-19 01:20:00|190083.2|189953.2|190084.5|189954.5|190090.7|189960.7|190072|189942|497
1695086700000|2023-09-19 01:25:00|190084.7|189954.7|190127.8|189997.8|190133.4|190003.4|190080.9|189950.9|403
1695087000000|2023-09-19 01:30:00|190127.6|189997.6|190238.6|190108.6|190242.1|190112.1|190121.9|189991.9|405
1695087300000|2023-09-19 01:35:00|190239.2|190109.2|190238.6|190108.6|190239.2|190109.2|190222|190092|368
1695087600000|2023-09-19 01:40:00|190238.2|190108.2|190225.7|190095.7|190242.3|190112.3|190220.4|190090.4|340
1695087900000|2023-09-19 01:45:00|190224.9|190094.9|190215.9|190085.9|190226.3|190096.3|190213|190083|321
1695088200000|2023-09-19 01:50:00|190215.8|190085.8|190226.9|190096.9|190231.7|190101.7|190215.6|190085.6|207
1695088500000|2023-09-19 01:55:00|190228.9|190098.9|190235.3|190105.3|190239.3|190109.3|190220.2|190090.2|162
1695088800000|2023-09-19 02:00:00|190234.5|190104.5|190236.5|190106.5|190244.3|190114.3|190223.3|190093.3|268
1695089100000|2023-09-19 02:05:00|190236.7|190106.7|190235.5|190105.5|190246.8|190116.8|190229.7|190099.7|296
1695089400000|2023-09-19 02:10:00|190236.4|190106.4|190217.6|190087.6|190238.3|190108.3|190217.4|190087.4|282
1695089700000|2023-09-19 02:15:00|190217.8|190087.8|190176.2|190046.2|190226.4|190096.4|190167.8|190037.8|278
1695090000000|2023-09-19 02:20:00|190175.6|190045.6|190181.6|190051.6|190189.5|190059.5|190163.7|190033.7|273
1695090300000|2023-09-19 02:25:00|190182.1|190052.1|190183.6|190053.6|190191.4|190061.4|190179.5|190049.5|189
1695090600000|2023-09-19 02:30:00|190183.8|190053.8|190195.9|190065.9|190201.1|190071.1|190183.4|190053.4|199
1695090900000|2023-09-19 02:35:00|190195.7|190065.7|190191.1|190061.1|190203.7|190073.7|190191.1|190061.1|161
1695091200000|2023-09-19 02:40:00|190190.9|190060.9|190195.4|190065.4|190200.4|190070.4|190179.3|190049.3|232
1695091500000|2023-09-19 02:45:00|190195.8|190065.8|190196.6|190066.6|190204|190074|190190.1|190060.1|156
1695091800000|2023-09-19 02:50:00|190196.9|190066.9|190275.3|190145.3|190280.4|190150.4|190195.2|190065.2|367
1695092100000|2023-09-19 02:55:00|190275.4|190145.4|190214.4|190084.4|190277|190147|190210.3|190080.3|370
1695092400000|2023-09-19 03:00:00|190214.1|190084.1|190218.3|190088.3|190218.3|190088.3|190208.2|190078.2|62
1695092700000|2023-09-19 03:05:00|190218.2|190088.2|190235.4|190105.4|190243.2|190113.2|190209.8|190079.8|143
1695093000000|2023-09-19 03:10:00|190235.9|190105.9|190245.6|190115.6|190247.7|190117.7|190220.3|190090.3|177
1695093300000|2023-09-19 03:15:00|190245.9|190115.9|190232.4|190102.4|190247.1|190117.1|190219.5|190089.5|188
1695093600000|2023-09-19 03:20:00|190233|190103|190241.8|190111.8|190243.6|190113.6|190217.5|190087.5|125
1695093900000|2023-09-19 03:25:00|190241.6|190111.6|190232.1|190102.1|190253.8|190123.8|190217.5|190087.5|134
1695094200000|2023-09-19 03:30:00|190232.3|190102.3|190235.3|190105.3|190242.7|190112.7|190229.7|190099.7|164
1695094500000|2023-09-19 03:35:00|190235.9|190105.9|190234|190104|190238.1|190108.1|190226.3|190096.3|170
1695094800000|2023-09-19 03:40:00|190233.9|190103.9|190244.2|190114.2|190248.8|190118.8|190232.5|190102.5|161
1695095100000|2023-09-19 03:45:00|190240.2|190110.2|190238|190108|190246.3|190116.3|190236.8|190106.8|173
1695095400000|2023-09-19 03:50:00|190238.1|190108.1|190242.6|190112.6|190245.9|190115.9|190235.7|190105.7|96
1695095700000|2023-09-19 03:55:00|190241.9|190111.9|190250.1|190120.1|190261.4|190131.4|190234.9|190104.9|134
1695096000000|2023-09-19 04:00:00|190250|190120|190250.9|190120.9|190254|190124|190248.7|190118.7|126
1695096300000|2023-09-19 04:05:00|190253|190123|190229.7|190099.7|190253|190123|190222|190092|143
1695096600000|2023-09-19 04:10:00|190229.4|190099.4|190166.7|190036.7|190233.1|190103.1|190159|190029|186
1695096900000|2023-09-19 04:15:00|190166.9|190036.9|190155.5|190025.5|190169.3|190039.3|190152.4|190022.4|122
1695097200000|2023-09-19 04:20:00|190155.7|190025.7|190156.8|190026.8|190161.9|190031.9|190154.2|190024.2|158
1695097500000|2023-09-19 04:25:00|190159.1|190029.1|190158.2|190028.2|190166|190036|190155.8|190025.8|64
1695097800000|2023-09-19 04:30:00|190157.9|190027.9|190166.1|190036.1|190178.8|190048.8|190157.9|190027.9|288
1695098100000|2023-09-19 04:35:00|190166.2|190036.2|190175.3|190045.3|190182.9|190052.9|190159.7|190029.7|265
1695098400000|2023-09-19 04:40:00|190175.5|190045.5|190262.9|190132.9|190266|190136|190174.7|190044.7|308
1695098700000|2023-09-19 04:45:00|190262.2|190132.2|190271.8|190141.8|190274.8|190144.8|190259.7|190129.7|398
1695099000000|2023-09-19 04:50:00|190270.2|190140.2|190257.1|190127.1|190308.2|190178.2|190254.8|190124.8|284
1695099300000|2023-09-19 04:55:00|190257.2|190127.2|190256.4|190126.4|190262.9|190132.9|190253.2|190123.2|179
1695099600000|2023-09-19 05:00:00|190257.2|190127.2|190286.3|190156.3|190286.9|190156.9|190238.3|190108.3|558
1695099900000|2023-09-19 05:05:00|190286.5|190156.5|190272.1|190142.1|190290.1|190160.1|190241|190111|546
1695100200000|2023-09-19 05:10:00|190278.4|190148.4|190297.6|190167.6|190300.8|190170.8|190207.2|190077.2|575
1695100500000|2023-09-19 05:15:00|190297.2|190167.2|190302.3|190172.3|190331.2|190201.2|190276.2|190146.2|679
1695100800000|2023-09-19 05:20:00|190300.1|190170.1|190451.3|190321.3|190458.3|190328.3|190295.3|190165.3|622
1695101100000|2023-09-19 05:25:00|190451.2|190321.2|190447.6|190317.6|190467.9|190337.9|190444.8|190314.8|663
1695101400000|2023-09-19 05:30:00|190447.5|190317.5|190452.5|190322.5|190463|190333|190419.9|190289.9|697
1695101700000|2023-09-19 05:35:00|190449.6|190319.6|190521.1|190391.1|190521.1|190391.1|190438.9|190308.9|625
1695102000000|2023-09-19 05:40:00|190518.2|190388.2|190518.8|190388.8|190527|190397|190464.3|190334.3|602
1695102300000|2023-09-19 05:45:00|190519.5|190389.5|190520.1|190390.1|190548.5|190418.5|190518.4|190388.4|247
1695102600000|2023-09-19 05:50:00|190520.2|190390.2|190480.5|190350.5|190634.6|190504.6|190480.5|190350.5|297
1695102900000|2023-09-19 05:55:00|190481.5|190351.5|190481.4|190351.4|190490.8|190360.8|190462|190332|477
1695103200000|2023-09-19 06:00:00|190480|190350|190434.5|190344.5|190521.9|190431.9|190401.1|190311.1|670
1695103500000|2023-09-19 06:05:00|190435.6|190345.6|190444.2|190354.2|190465.6|190375.6|190373.7|190283.7|848
1695103800000|2023-09-19 06:10:00|190441.7|190351.7|190304.4|190174.4|190449.6|190359.6|190271.7|190173.7|861
1695104100000|2023-09-19 06:15:00|190302.5|190172.5|190282.6|190192.6|190311.9|190196.4|190189.3|190099.3|852
1695104400000|2023-09-19 06:20:00|190280.5|190190.5|190468.1|190378.1|190479.5|190389.5|190270.1|190180.1|740
1695104700000|2023-09-19 06:25:00|190467.4|190377.4|190408.9|190318.9|190476.5|190386.5|190365.3|190275.3|733
1695105000000|2023-09-19 06:30:00|190408.5|190318.5|190137.9|190047.9|190413|190323|190095|190005|828
1695105300000|2023-09-19 06:35:00|190137.1|190047.1|190201|190111|190216.3|190126.3|190088.5|189998.5|867
1695105600000|2023-09-19 06:40:00|190201.1|190111.1|190204.7|190114.7|190268.1|190178.1|190193.8|190103.8|808
1695105900000|2023-09-19 06:45:00|190218.4|190128.4|190217.9|190127.9|190333.3|190243.3|190210.7|190120.7|735
1695106200000|2023-09-19 06:50:00|190217.6|190127.6|190344|190254|190387.6|190297.6|190217.2|190127.2|728
1695106500000|2023-09-19 06:55:00|190343.9|190253.9|190404.2|190314.2|190456.1|190366.1|190292.4|190202.4|823
1695106800000|2023-09-19 07:00:00|190406.3|190316.3|190452.4|190362.4|190475.1|190385.1|190358.9|190268.9|855
1695107100000|2023-09-19 07:05:00|190452.3|190362.3|190343.4|190253.4|190493.6|190403.6|190311.7|190221.7|961
1695107400000|2023-09-19 07:10:00|190339.1|190249.1|190355.7|190265.7|190385.7|190295.7|190291.9|190201.9|901
1695107700000|2023-09-19 07:15:00|190356.8|190266.8|190180.4|190090.4|190403.2|190313.2|190180.1|190090.1|946
1695108000000|2023-09-19 07:20:00|190182.2|190092.2|190080|189990|190247.5|190157.5|190050.6|189960.6|884
1695108300000|2023-09-19 07:25:00|190080.9|189990.9|189949.1|189859.1|190106.8|190016.8|189905.6|189815.6|832
1695108600000|2023-09-19 07:30:00|189949.4|189859.4|189953.3|189863.3|189964.9|189874.9|189896|189806|777
1695108900000|2023-09-19 07:35:00|189953.2|189863.2|189744.3|189654.3|189968.9|189878.9|189708.7|189618.7|791
1695109200000|2023-09-19 07:40:00|189743.5|189653.5|189770|189680|189811.3|189721.3|189660.1|189570.1|782
1695109500000|2023-09-19 07:45:00|189769.2|189679.2|189750.6|189660.6|189822.6|189732.6|189680.4|189590.4|807
1695109800000|2023-09-19 07:50:00|189750.3|189660.3|189733|189643|189824.6|189734.6|189719.6|189629.6|840
1695110100000|2023-09-19 07:55:00|189733.3|189643.3|189807.1|189717.1|189812.4|189722.4|189646.5|189556.5|787
1695110400000|2023-09-19 08:00:00|189804.1|189714.1|189782.8|189692.8|189828.2|189738.2|189772.1|189682.1|763
1695110700000|2023-09-19 08:05:00|189775.9|189685.9|189855.6|189765.6|189872|189782|189699.9|189609.9|860
1695111000000|2023-09-19 08:10:00|189854|189764|189673|189583|189864|189774|189613.4|189523.4|851
1695111300000|2023-09-19 08:15:00|189674.2|189584.2|189797.4|189707.4|189797.4|189707.4|189658.5|189568.5|781
1695111600000|2023-09-19 08:20:00|189798.2|189708.2|189722.9|189632.9|189798.2|189708.2|189697.7|189607.7|719
1695111900000|2023-09-19 08:25:00|189723.1|189633.1|189694.7|189604.7|189729.2|189639.2|189653.3|189563.3|769
1695112200000|2023-09-19 08:30:00|189697.1|189607.1|189662.8|189572.8|189790.2|189700.2|189661.7|189571.7|790
1695112500000|2023-09-19 08:35:00|189664|189574|189626.6|189536.6|189710.1|189620.1|189612.9|189522.9|763
1695112800000|2023-09-19 08:40:00|189626.1|189536.1|189701.5|189611.5|189731.9|189641.9|189625.9|189535.9|772
1695113100000|2023-09-19 08:45:00|189701.3|189611.3|189683.3|189593.3|189701.9|189611.9|189606.4|189516.4|805
1695113400000|2023-09-19 08:50:00|189681.1|189591.1|189664.7|189574.7|189716.8|189626.8|189662.2|189572.2|878
1695113700000|2023-09-19 08:55:00|189664.8|189574.8|189639.6|189549.6|189668.6|189578.6|189596.7|189506.7|592
1695114000000|2023-09-19 09:00:00|189639.7|189549.7|189855.5|189765.5|189864.4|189774.4|189639.7|189549.7|725
1695114300000|2023-09-19 09:05:00|189856.8|189766.8|189870.6|189780.6|189905.9|189815.9|189822.1|189732.1|812
1695114600000|2023-09-19 09:10:00|189870.9|189780.9|189743.7|189653.7|189876.3|189786.3|189742.6|189652.6|728
1695114900000|2023-09-19 09:15:00|189743.2|189653.2|189566.4|189476.4|189744.4|189654.4|189551.1|189461.1|740
1695115200000|2023-09-19 09:20:00|189566.3|189476.3|189562.9|189472.9|189647.2|189557.2|189527.3|189437.3|699
1695115500000|2023-09-19 09:25:00|189562.7|189472.7|189596.4|189506.4|189615.2|189525.2|189560.3|189470.3|637
1695115800000|2023-09-19 09:30:00|189596.2|189506.2|189660.1|189570.1|189666.9|189576.9|189544|189454|801
1695116100000|2023-09-19 09:35:00|189660.5|189570.5|189628.5|189538.5|189700.3|189610.3|189618.8|189528.8|611
1695116400000|2023-09-19 09:40:00|189628.2|189538.2|189632.1|189542.1|189703|189613|189582|189492|773
1695116700000|2023-09-19 09:45:00|189624.3|189534.3|189594.9|189504.9|189639.4|189549.4|189593.9|189503.9|834
1695117000000|2023-09-19 09:50:00|189597.2|189507.2|189591|189501|189644.1|189554.1|189566.4|189476.4|702
1695117300000|2023-09-19 09:55:00|189591.3|189501.3|189558|189468|189644.7|189554.7|189558|189468|617
1695117600000|2023-09-19 10:00:00|189553.1|189463.1|189484.7|189394.7|189559.6|189469.6|189471.9|189381.9|806
1695117900000|2023-09-19 10:05:00|189485.1|189395.1|189445.9|189355.9|189514.7|189424.7|189410.7|189320.7|741
1695118200000|2023-09-19 10:10:00|189441.8|189351.8|189403.9|189313.9|189512.6|189422.6|189397.5|189307.5|664
1695118500000|2023-09-19 10:15:00|189403.8|189313.8|189375.2|189285.2|189414.6|189324.6|189340.4|189250.4|775
1695118800000|2023-09-19 10:20:00|189378.3|189288.3|189429.7|189339.7|189429.7|189339.7|189307.1|189217.1|807
1695119100000|2023-09-19 10:25:00|189428.4|189338.4|189319.4|189229.4|189430.3|189340.3|189318.3|189228.3|869
1695119400000|2023-09-19 10:30:00|189319.6|189229.6|189332.3|189242.3|189370.3|189280.3|189297.9|189207.9|774
1695119700000|2023-09-19 10:35:00|189332.8|189242.8|189350.5|189260.5|189396.7|189306.7|189300.7|189210.7|888
1695120000000|2023-09-19 10:40:00|189345.1|189255.1|189419.1|189329.1|189444.1|189354.1|189316.8|189226.8|752
1695120300000|2023-09-19 10:45:00|189419.7|189329.7|189384.2|189294.2|189457|189367|189384.2|189294.2|912
1695120600000|2023-09-19 10:50:00|189382|189292|189344.9|189254.9|189434|189344|189308.2|189218.2|744
1695120900000|2023-09-19 10:55:00|189345.2|189255.2|189451.5|189361.5|189468.4|189378.4|189344.9|189254.9|774
1695121200000|2023-09-19 11:00:00|189454.4|189364.4|189393.8|189303.8|189514.4|189424.4|189376|189286|820
1695121500000|2023-09-19 11:05:00|189394.1|189304.1|189358|189268|189472.4|189382.4|189349.8|189259.8|876
1695121800000|2023-09-19 11:10:00|189357.3|189267.3|189577.8|189487.8|189605.9|189515.9|189354.4|189264.4|887
1695122100000|2023-09-19 11:15:00|189577.1|189487.1|189614|189524|189709.6|189619.6|189571.4|189481.4|821
1695122400000|2023-09-19 11:20:00|189613.7|189523.7|189507.2|189417.2|189615.6|189525.6|189475.6|189385.6|922
1695122700000|2023-09-19 11:25:00|189507.7|189417.7|189437.3|189347.3|189554.9|189464.9|189414.8|189324.8|799
1695123000000|2023-09-19 11:30:00|189437.6|189347.6|189255.6|189165.6|189460.1|189370.1|189238.7|189148.7|902
1695123300000|2023-09-19 11:35:00|189253.1|189163.1|189354.3|189264.3|189377.6|189287.6|189215.6|189125.6|834
1695123600000|2023-09-19 11:40:00|189352.8|189262.8|189243|189153|189368|189278|189212.9|189122.9|858
1695123900000|2023-09-19 11:45:00|189243.4|189153.4|189310.1|189220.1|189368.4|189278.4|189230.2|189140.2|827
1695124200000|2023-09-19 11:50:00|189309.2|189219.2|189351.3|189261.3|189394.8|189304.8|189309.2|189219.2|697
1695124500000|2023-09-19 11:55:00|189352.3|189262.3|189387.1|189297.1|189415|189325|189304.7|189214.7|828
1695124800000|2023-09-19 12:00:00|189390|189300|189352.9|189262.9|189421.3|189331.3|189264.7|189174.7|982
1695125100000|2023-09-19 12:05:00|189353.3|189263.3|189372|189282|189410.5|189320.5|189298|189208|912
1695125400000|2023-09-19 12:10:00|189369.8|189279.8|189383.4|189293.4|189398.7|189308.7|189310.2|189220.2|886
1695125700000|2023-09-19 12:15:00|189383.8|189293.8|189306|189216|189395.6|189305.6|189274.5|189184.5|931
1695126000000|2023-09-19 12:20:00|189302.1|189212.1|189361.8|189271.8|189372|189282|189210.7|189120.7|916
1695126300000|2023-09-19 12:25:00|189370.8|189280.8|189386.1|189256.1|189404.9|189294.8|189347.3|189249.4|664
1695126600000|2023-09-19 12:30:00|189390.8|189260.8|189462.1|189372.1|189606.8|189516.8|189313.8|189178.6|886
1695126900000|2023-09-19 12:35:00|189461.9|189371.9|189510.3|189420.3|189527.7|189437.7|189418.9|189328.9|968
1695127200000|2023-09-19 12:40:00|189508.5|189418.5|189657.4|189567.4|189699|189609|189508.3|189418.3|959
1695127500000|2023-09-19 12:45:00|189663.2|189573.2|189465.9|189375.9|189721.8|189631.8|189462.3|189372.3|974
1695127800000|2023-09-19 12:50:00|189465.3|189375.3|189432.5|189342.5|189507.7|189417.7|189411.3|189321.3|949
1695128100000|2023-09-19 12:55:00|189433.7|189343.7|189424|189334|189549.5|189459.5|189397|189307|915
1695128400000|2023-09-19 13:00:00|189423.4|189333.4|189619|189529|189633|189543|189404.4|189314.4|1023
1695128700000|2023-09-19 13:05:00|189619.2|189529.2|189776.2|189686.2|189813.7|189723.7|189619.2|189529.2|1061
1695129000000|2023-09-19 13:10:00|189777.7|189687.7|189743.5|189653.5|189784|189694|189649.9|189559.9|1023
1695129300000|2023-09-19 13:15:00|189743.4|189653.4|189959.3|189869.3|190072.7|189982.7|189743.4|189653.4|975
1695129600000|2023-09-19 13:20:00|189951.8|189861.8|189793.2|189703.2|190012.6|189922.6|189753.4|189663.4|958
1695129900000|2023-09-19 13:25:00|189792.8|189702.8|189770.5|189680.5|189852|189762|189714.8|189624.8|895
1695130200000|2023-09-19 13:30:00|189773.7|189683.7|189603.5|189513.5|189781.7|189691.7|189561.3|189471.3|1018
1695130500000|2023-09-19 13:35:00|189603.2|189513.2|189619|189529|189685.6|189595.6|189569.4|189479.4|975
1695130800000|2023-09-19 13:40:00|189623.4|189533.4|189600.8|189510.8|189682.6|189592.6|189530.8|189440.8|949
1695131100000|2023-09-19 13:45:00|189585.4|189495.4|189423.4|189333.4|189585.4|189495.4|189421.7|189331.7|975
1695131400000|2023-09-19 13:50:00|189425.4|189335.4|189516.3|189426.3|189552.8|189462.8|189300.7|189210.7|946
1695131700000|2023-09-19 13:55:00|189515.8|189425.8|189518.8|189428.8|189578.5|189488.5|189495.7|189405.7|967
1695132000000|2023-09-19 14:00:00|189517.7|189427.7|189678.3|189588.3|189704.1|189614.1|189487.8|189397.8|943
1695132300000|2023-09-19 14:05:00|189676.4|189586.4|189545.3|189455.3|189685|189595|189510.4|189420.4|909
1695132600000|2023-09-19 14:10:00|189551.3|189461.3|189636.8|189546.8|189711|189621|189530.7|189440.7|971
1695132900000|2023-09-19 14:15:00|189642.2|189552.2|189583.4|189493.4|189773.7|189683.7|189559.1|189469.1|918
1695133200000|2023-09-19 14:20:00|189583.5|189493.5|189518.6|189428.6|189637.7|189547.7|189487.2|189397.2|953
1695133500000|2023-09-19 14:25:00|189518.5|189428.5|189419.2|189329.2|189531.4|189441.4|189418.7|189328.7|940
1695133800000|2023-09-19 14:30:00|189419.1|189329.1|189360.6|189270.6|189479.1|189389.1|189334.4|189244.4|928
1695134100000|2023-09-19 14:35:00|189361.8|189271.8|189324.2|189234.2|189365.2|189275.2|189146.6|189056.6|971
1695134400000|2023-09-19 14:40:00|189324|189234|189255.9|189165.9|189385.7|189295.7|189202.5|189112.5|915
1695134700000|2023-09-19 14:45:00|189262.8|189172.8|189210.9|189120.9|189264.2|189174.2|189203.8|189113.8|922
1695135000000|2023-09-19 14:50:00|189213.8|189123.8|189240|189150|189323.6|189233.6|189211.3|189121.3|929
1695135300000|2023-09-19 14:55:00|189240.3|189150.3|189279.6|189189.6|189313|189223|189186.8|189096.8|852
1695135600000|2023-09-19 15:00:00|189279.3|189189.3|189388.9|189298.9|189389.2|189299.2|189267.7|189177.7|844
1695135900000|2023-09-19 15:05:00|189387.7|189297.7|189281.6|189191.6|189400.4|189310.4|189281.2|189191.2|840
1695136200000|2023-09-19 15:10:00|189284|189194|189283.9|189193.9|189319.1|189229.1|189269.2|189179.2|765
1695136500000|2023-09-19 15:15:00|189283.2|189193.2|189411.2|189321.2|189429.5|189339.5|189271.9|189181.9|868
1695136800000|2023-09-19 15:20:00|189410.1|189320.1|189477.4|189387.4|189520.4|189430.4|189389.6|189299.6|1036
1695137100000|2023-09-19 15:25:00|189477.2|189387.2|189455.2|189365.2|189489.9|189399.9|189397.4|189307.4|781
1695137400000|2023-09-19 15:30:00|189463.2|189373.2|189484.5|189394.5|189536.5|189446.5|189463.2|189373.2|896
1695137700000|2023-09-19 15:35:00|189482.8|189392.8|189491.6|189401.6|189534.4|189444.4|189415.2|189325.2|939
1695138000000|2023-09-19 15:40:00|189502.2|189412.2|189449.1|189359.1|189521.1|189431.1|189423.6|189333.6|882
1695138300000|2023-09-19 15:45:00|189450.7|189360.7|189485.9|189395.9|189493.8|189403.8|189445.9|189355.9|763
1695138600000|2023-09-19 15:50:00|189485.7|189395.7|189500.4|189410.4|189557.9|189467.9|189472.5|189382.5|740
1695138900000|2023-09-19 15:55:00|189498.6|189408.6|189464.3|189374.3|189521.7|189431.7|189420.1|189330.1|801
1695139200000|2023-09-19 16:00:00|189463.5|189373.5|189527|189437|189535|189445|189463|189373|560
1695139500000|2023-09-19 16:05:00|189526.5|189436.5|189537.2|189447.2|189569.3|189479.3|189476.8|189386.8|663
1695139800000|2023-09-19 16:10:00|189534.8|189444.8|189463.6|189373.6|189557.9|189467.9|189446.5|189356.5|676
1695140100000|2023-09-19 16:15:00|189462.9|189372.9|189311.2|189221.2|189485.1|189395.1|189302.5|189212.5|604
1695140400000|2023-09-19 16:20:00|189311|189221|189305.2|189215.2|189328.2|189238.2|189259.7|189169.7|487
1695140700000|2023-09-19 16:25:00|189318.1|189228.1|189391.6|189301.6|189421.1|189331.1|189318.1|189228.1|682
1695141000000|2023-09-19 16:30:00|189394.9|189304.9|189418.8|189328.8|189441.4|189351.4|189392.1|189302.1|697
1695141300000|2023-09-19 16:35:00|189418.1|189328.1|189428.8|189338.8|189444.1|189354.1|189403.1|189313.1|629
1695141600000|2023-09-19 16:40:00|189428.9|189338.9|189362.4|189272.4|189429.6|189339.6|189312.3|189222.3|636
1695141900000|2023-09-19 16:45:00|189364.2|189274.2|189326.2|189236.2|189375.2|189285.2|189324.1|189234.1|665
1695142200000|2023-09-19 16:50:00|189328.1|189238.1|189292.6|189202.6|189329.7|189239.7|189281.7|189191.7|547
1695142500000|2023-09-19 16:55:00|189292.3|189202.3|189287.6|189197.6|189305.4|189215.4|189252.5|189162.5|683
1695142800000|2023-09-19 17:00:00|189287.1|189197.1|189282.6|189192.6|189317.7|189227.7|189252.3|189162.3|548
1695143100000|2023-09-19 17:05:00|189282.7|189192.7|189295.9|189205.9|189302.3|189212.3|189278.5|189188.5|493
1695143400000|2023-09-19 17:10:00|189295.8|189205.8|189287|189197|189318.3|189228.3|189275.1|189185.1|480
1695143700000|2023-09-19 17:15:00|189286.7|189196.7|189274.7|189184.7|189292.8|189202.8|189250.2|189160.2|445
1695144000000|2023-09-19 17:20:00|189272.6|189182.6|189250.1|189160.1|189272.6|189182.6|189241.3|189151.3|482
1695144300000|2023-09-19 17:25:00|189250|189160|189244.2|189154.2|189313.4|189223.4|189214.5|189124.5|643
1695144600000|2023-09-19 17:30:00|189244.3|189154.3|189192.1|189102.1|189248.5|189158.5|189187.3|189097.3|587
1695144900000|2023-09-19 17:35:00|189189.9|189099.9|189190.7|189100.7|189209.5|189119.5|189185.5|189095.5|483
1695145200000|2023-09-19 17:40:00|189189.2|189099.2|189202.9|189112.9|189212.5|189122.5|189182.9|189092.9|578
1695145500000|2023-09-19 17:45:00|189202.8|189112.8|189199.2|189109.2|189207|189117|189181.7|189091.7|494
1695145800000|2023-09-19 17:50:00|189199.5|189109.5|189200|189110|189256.7|189166.7|189183.1|189093.1|582
1695146100000|2023-09-19 17:55:00|189200.1|189110.1|189258.8|189168.8|189276.5|189186.5|189198.3|189108.3|622
1695146400000|2023-09-19 18:00:00|189256.6|189166.6|189294.3|189204.3|189300.2|189210.2|189235.5|189145.5|595
1695146700000|2023-09-19 18:05:00|189293.5|189203.5|189287.9|189197.9|189327.6|189237.6|189252.5|189162.5|542
1695147000000|2023-09-19 18:10:00|189287.8|189197.8|189351.7|189261.7|189354|189264|189274.3|189184.3|445
1695147300000|2023-09-19 18:15:00|189354|189264|189365.2|189275.2|189410.8|189320.8|189353|189263|385
1695147600000|2023-09-19 18:20:00|189364.9|189274.9|189306.7|189216.7|189364.9|189274.9|189288.5|189198.5|341
1695147900000|2023-09-19 18:25:00|189306.5|189216.5|189306.8|189216.8|189336.4|189246.4|189289.5|189199.5|291
1695148200000|2023-09-19 18:30:00|189307|189217|189302.5|189212.5|189341|189251|189286.9|189196.9|424
1695148500000|2023-09-19 18:35:00|189302.3|189212.3|189327.5|189237.5|189327.5|189237.5|189272.5|189182.5|521
1695148800000|2023-09-19 18:40:00|189325.1|189235.1|189379.2|189289.2|189392.6|189302.6|189321.1|189231.1|503
1695149100000|2023-09-19 18:45:00|189378.6|189288.6|189382.1|189292.1|189425.6|189335.6|189360.8|189270.8|501
1695149400000|2023-09-19 18:50:00|189382|189292|189336.7|189246.7|189435.6|189345.6|189321.2|189231.2|468
1695149700000|2023-09-19 18:55:00|189336.6|189246.6|189293.2|189203.2|189339.3|189249.3|189271|189181|455
1695150000000|2023-09-19 19:00:00|189290.7|189200.7|189238.9|189108.9|189294.1|189204.1|189204.1|189074.1|367
1695150300000|2023-09-19 19:05:00|189238.8|189108.8|189253.9|189163.9|189253.9|189163.9|189205.4|189097.8|324
1695150600000|2023-09-19 19:10:00|189254.1|189164.1|189245.3|189155.3|189279.1|189189.1|189243.5|189153.5|328
1695150900000|2023-09-19 19:15:00|189245.4|189155.4|189296.9|189206.9|189300|189210|189245|189155|388
1695151200000|2023-09-19 19:20:00|189297|189207|189288.6|189198.6|189314.8|189224.8|189252.4|189162.4|278
1695151500000|2023-09-19 19:25:00|189288.7|189198.7|189272.8|189182.8|189298.7|189208.7|189245.9|189155.9|384
1695151800000|2023-09-19 19:30:00|189273.1|189183.1|189295.7|189205.7|189323.7|189233.7|189273.1|189183.1|409
1695152100000|2023-09-19 19:35:00|189293.1|189203.1|189267.7|189177.7|189293.6|189203.6|189266.9|189176.9|318
1695152400000|2023-09-19 19:40:00|189267.5|189177.5|189307.9|189217.9|189307.9|189217.9|189223.2|189133.2|304
1695152700000|2023-09-19 19:45:00|189309.2|189219.2|189263.6|189173.6|189323.1|189233.1|189252.5|189162.5|305
1695153000000|2023-09-19 19:50:00|189263.4|189173.4|189318.6|189188.6|189321.4|189191.4|189249.8|189159.8|436
1695153300000|2023-09-19 19:55:00|189322.3|189192.3|189324.8|189194.8|189329.9|189199.9|189312.2|189182.2|402
1695153600000|2023-09-19 20:00:00|189325.4|189195.4|189317.2|189227.2|189343.9|189228.1|189311.5|189181.5|244
1695153900000|2023-09-19 20:05:00|189317.8|189227.8|189321.8|189191.8|189322.8|189230|189245.8|189115.8|166
1695154200000|2023-09-19 20:10:00|189321.9|189191.9|189296.3|189206.3|189324.5|189210.7|189294.9|189186.3|89
1695154500000|2023-09-19 20:15:00|189298.6|189208.6|189331.7|189201.7|189331.9|189230.7|189298.1|189194.4|156
1695154800000|2023-09-19 20:20:00|189331.3|189201.3|189310.2|189220.2|189342.6|189228.1|189304.3|189188.8|99
1695155100000|2023-09-19 20:25:00|189310|189220|189307.9|189217.9|189333.5|189243.5|189307.9|189217.9|156
1695155400000|2023-09-19 20:30:00|189322.9|189192.9|189326.3|189196.3|189338.2|189208.2|189322.9|189192.9|136
1695155700000|2023-09-19 20:35:00|189341.8|189211.8|189332.1|189202.1|189341.8|189211.8|189326.2|189196.2|88
1695156000000|2023-09-19 20:40:00|189330.9|189200.9|189331.1|189201.1|189339.1|189209.1|189324.6|189194.6|89
1695156300000|2023-09-19 20:45:00|189331|189201|189324.8|189194.8|189341.3|189211.3|189324|189194|84
1695156600000|2023-09-19 20:50:00|189325|189195|189347.1|189217.1|189347.6|189217.6|189325|189195|63
1695156900000|2023-09-19 20:55:00|189331.8|189201.8|189564.4|189222.4|189668.5|189326.5|189331.4|189146.9|416
1695157200000|2023-09-19 21:00:00|189562.9|189220.9|189538.5|189196.5|189617.6|189275.6|189537.1|189195.1|46
1695157500000|2023-09-19 21:05:00|189540.3|189198.3|189528.8|189186.8|189547.7|189205.7|189527.2|189185.2|16
1695157800000|2023-09-19 21:10:00|189547.9|189205.9|189530.1|189188.1|189547.9|189205.9|189511.6|189169.6|85
1695158100000|2023-09-19 21:15:00|189530.7|189188.7|189559.1|189217.1|189559.1|189217.1|189528|189186|13
1695158400000|2023-09-19 21:20:00|189549.5|189207.5|189529.5|189187.5|189549.5|189207.5|189508|189166|923
1695158700000|2023-09-19 21:25:00|189517.7|189175.7|189520.2|189178.2|189538.4|189196.4|189510.4|189168.4|1192
1695159000000|2023-09-19 21:30:00|189527.6|189185.6|189533.6|189191.6|189543.8|189201.8|189510.8|189168.8|217
1695159300000|2023-09-19 21:35:00|189535.5|189193.5|189530.3|189188.3|189543|189201|189520.2|189178.2|83
1695159600000|2023-09-19 21:40:00|189529.5|189187.5|189532|189190|189541.8|189199.8|189524.3|189182.3|84
1695159900000|2023-09-19 21:45:00|189542.9|189200.9|189536.5|189194.5|189548.5|189206.5|189535.8|189193.8|63
1695160200000|2023-09-19 21:50:00|189535.8|189193.8|189547.8|189205.8|189551.1|189209.1|189529.4|189187.4|64
1695160500000|2023-09-19 21:55:00|189548.7|189206.7|189544|189202|189588|189246|189516.2|189174.2|82
1695160800000|2023-09-19 22:00:00|189543.8|189201.8|189551|189209|189588.2|189246.2|189526.4|189184.4|111
1695161100000|2023-09-19 22:05:00|189544.8|189202.8|189530.2|189188.2|189571.2|189229.2|189505.1|189163.1|74
1695161400000|2023-09-19 22:10:00|189531.2|189189.2|189498.1|189156.1|189548.7|189206.7|189477.7|189135.7|121
1695161700000|2023-09-19 22:15:00|189489.9|189147.9|189487.8|189145.8|189506.6|189164.6|189479.4|189137.4|60
1695162000000|2023-09-19 22:20:00|189520.2|189178.2|189500.1|189158.1|189520.2|189178.2|189480.6|189138.6|57
1695162300000|2023-09-19 22:25:00|189500.3|189158.3|189488.8|189146.8|189518.8|189176.8|189474.8|189132.8|76
1695162600000|2023-09-19 22:30:00|189501.3|189159.3|189499.9|189157.9|189514.7|189172.7|189473.5|189131.5|69
1695162900000|2023-09-19 22:35:00|189515.3|189173.3|189481.1|189139.1|189515.3|189173.3|189476.5|189134.5|40
1695163200000|2023-09-19 22:40:00|189481.2|189139.2|189479.5|189137.5|189512.9|189170.9|189479.3|189137.3|40
1695163500000|2023-09-19 22:45:00|189486.2|189144.2|189479.8|189137.8|189498.6|189156.6|189466.7|189124.7|100
1695163800000|2023-09-19 22:50:00|189479.7|189137.7|189481.8|189139.8|189497.8|189155.8|189472.1|189130.1|61
1695164100000|2023-09-19 22:55:00|189515.3|189173.3|189480.4|189138.4|189515.5|189173.5|189472.6|189130.6|39
1695164400000|2023-09-19 23:00:00|189480.1|189138.1|189253.6|189023.4|189480.5|189145|189238.1|189022.1|163
1695164700000|2023-09-19 23:05:00|189253.4|189023.2|189231|189101|189307.5|189111.8|189211.2|189022.1|107
1695165000000|2023-09-19 23:10:00|189229|189099|189240|189110|189302.5|189113|189229|189045.8|75
1695165300000|2023-09-19 23:15:00|189291.4|189056.2|189243.4|189113.4|189295.8|189113.4|189232|189037.8|54
1695165600000|2023-09-19 23:20:00|189302.3|189050.6|189239.1|189109.1|189302.3|189113.4|189232|189050.6|36
1695165900000|2023-09-19 23:25:00|189239.4|189109.4|189229.3|189099.3|189285.7|189117.3|189202.7|189040.5|181
1695166200000|2023-09-19 23:30:00|189229.2|189099.2|189268.9|189052.7|189284.6|189102|189224|189051.9|282
1695166500000|2023-09-19 23:35:00|189268.7|189095.4|189226.6|189096.6|189276.9|189102.2|189225.3|189053.2|248
1695166800000|2023-09-19 23:40:00|189226.8|189096.8|189229.8|189099.8|189286.9|189102.5|189226.1|189049.1|236
1695167100000|2023-09-19 23:45:00|189225.6|189095.6|189225.5|189095.5|189231.1|189101.1|189223.6|189093.6|323
1695167400000|2023-09-19 23:50:00|189225.3|189095.3|189230.6|189100.6|189239.7|189109.7|189224.2|189094.2|248
1695167700000|2023-09-19 23:55:00|189230.7|189100.7|189236.6|189106.6|189241|189111|189229.1|189099.1|328
1695081600000|2023-09-19 00:00:00|190277.6|190147.6|190285.6|190155.6|190295.9|190165.9|190277.6|190147.6|226
1695081900000|2023-09-19 00:05:00|190287.1|190157.1|190263.5|190133.5|190288.2|190158.2|190263.3|190133.3|191
1695082200000|2023-09-19 00:10:00|190263.7|190133.7|190096.3|189966.3|190267.7|190137.7|190077.6|189947.6|415
1695082500000|2023-09-19 00:15:00|190095.2|189965.2|190056.6|189926.6|190106.3|189976.3|190049.7|189919.7|273
1695082800000|2023-09-19 00:20:00|190056.7|189926.7|190021.4|189891.4|190059.5|189929.5|190016.1|189886.1|176
1695083100000|2023-09-19 00:25:00|190023.1|189893.1|189916.5|189786.5|190026.7|189896.7|189889.2|189759.2|351
1695083400000|2023-09-19 00:30:00|189917.4|189787.4|189922.8|189792.8|189929|189799|189914.4|189784.4|203
1695083700000|2023-09-19 00:35:00|189922.6|189792.6|189988.5|189858.5|190000.9|189870.9|189920.5|189790.5|483
1695084000000|2023-09-19 00:40:00|189988.6|189858.6|190110.8|189980.8|190111.5|189981.5|189969.8|189839.8|321
1695084300000|2023-09-19 00:45:00|190110.7|189980.7|190085.7|189955.7|190114.8|189984.8|190078.7|189948.7|293
1695084600000|2023-09-19 00:50:00|190085.9|189955.9|190069.1|189939.1|190092.1|189962.1|190062|189932|303
1695084900000|2023-09-19 00:55:00|190070.1|189940.1|190068.7|189938.7|190075.7|189945.7|190060.8|189930.8|268
1695085200000|2023-09-19 01:00:00|190068.9|189938.9|190102.4|189972.4|190106.3|189976.3|190063.8|189933.8|410
1695085500000|2023-09-19 01:05:00|190104.6|189974.6|190148.3|190018.3|190157.6|190027.6|190102.6|189972.6|309
1695085800000|2023-09-19 01:10:00|190147.9|190017.9|190152.2|190022.2|190158.7|190028.7|190146|190016|369
1695086100000|2023-09-19 01:15:00|190152|190022|190083.9|189953.9|190224|190094|190079.8|189949.8|449
1695086400000|2023-09-19 01:20:00|190083.2|189953.2|190084.5|189954.5|190090.7|189960.7|190072|189942|497
1695086700000|2023-09-19 01:25:00|190084.7|189954.7|190127.8|189997.8|190133.4|190003.4|190080.9|189950.9|403
1695087000000|2023-09-19 01:30:00|190127.6|189997.6|190238.6|190108.6|190242.1|190112.1|190121.9|189991.9|405
1695087300000|2023-09-19 01:35:00|190239.2|190109.2|190238.6|190108.6|190239.2|190109.2|190222|190092|368
1695087600000|2023-09-19 01:40:00|190238.2|190108.2|190225.7|190095.7|190242.3|190112.3|190220.4|190090.4|340
1695087900000|2023-09-19 01:45:00|190224.9|190094.9|190215.9|190085.9|190226.3|190096.3|190213|190083|321
1695088200000|2023-09-19 01:50:00|190215.8|190085.8|190226.9|190096.9|190231.7|190101.7|190215.6|190085.6|207
1695088500000|2023-09-19 01:55:00|190228.9|190098.9|190235.3|190105.3|190239.3|190109.3|190220.2|190090.2|162
1695088800000|2023-09-19 02:00:00|190234.5|190104.5|190236.5|190106.5|190244.3|190114.3|190223.3|190093.3|268
1695089100000|2023-09-19 02:05:00|190236.7|190106.7|190235.5|190105.5|190246.8|190116.8|190229.7|190099.7|296
1695089400000|2023-09-19 02:10:00|190236.4|190106.4|190217.6|190087.6|190238.3|190108.3|190217.4|190087.4|282
1695089700000|2023-09-19 02:15:00|190217.8|190087.8|190176.2|190046.2|190226.4|190096.4|190167.8|190037.8|278
1695090000000|2023-09-19 02:20:00|190175.6|190045.6|190181.6|190051.6|190189.5|190059.5|190163.7|190033.7|273
1695090300000|2023-09-19 02:25:00|190182.1|190052.1|190183.6|190053.6|190191.4|190061.4|190179.5|190049.5|189
1695090600000|2023-09-19 02:30:00|190183.8|190053.8|190195.9|190065.9|190201.1|190071.1|190183.4|190053.4|199
1695090900000|2023-09-19 02:35:00|190195.7|190065.7|190191.1|190061.1|190203.7|190073.7|190191.1|190061.1|161
1695091200000|2023-09-19 02:40:00|190190.9|190060.9|190195.4|190065.4|190200.4|190070.4|190179.3|190049.3|232
1695091500000|2023-09-19 02:45:00|190195.8|190065.8|190196.6|190066.6|190204|190074|190190.1|190060.1|156
1695091800000|2023-09-19 02:50:00|190196.9|190066.9|190275.3|190145.3|190280.4|190150.4|190195.2|190065.2|367
1695092100000|2023-09-19 02:55:00|190275.4|190145.4|190214.4|190084.4|190277|190147|190210.3|190080.3|370
1695092400000|2023-09-19 03:00:00|190214.1|190084.1|190218.3|190088.3|190218.3|190088.3|190208.2|190078.2|62
1695092700000|2023-09-19 03:05:00|190218.2|190088.2|190235.4|190105.4|190243.2|190113.2|190209.8|190079.8|143
1695093000000|2023-09-19 03:10:00|190235.9|190105.9|190245.6|190115.6|190247.7|190117.7|190220.3|190090.3|177
1695093300000|2023-09-19 03:15:00|190245.9|190115.9|190232.4|190102.4|190247.1|190117.1|190219.5|190089.5|188
1695093600000|2023-09-19 03:20:00|190233|190103|190241.8|190111.8|190243.6|190113.6|190217.5|190087.5|125
1695093900000|2023-09-19 03:25:00|190241.6|190111.6|190232.1|190102.1|190253.8|190123.8|190217.5|190087.5|134
1695094200000|2023-09-19 03:30:00|190232.3|190102.3|190235.3|190105.3|190242.7|190112.7|190229.7|190099.7|164
1695094500000|2023-09-19 03:35:00|190235.9|190105.9|190234|190104|190238.1|190108.1|190226.3|190096.3|170
1695094800000|2023-09-19 03:40:00|190233.9|190103.9|190244.2|190114.2|190248.8|190118.8|190232.5|190102.5|161
1695095100000|2023-09-19 03:45:00|190240.2|190110.2|190238|190108|190246.3|190116.3|190236.8|190106.8|173
1695095400000|2023-09-19 03:50:00|190238.1|190108.1|190242.6|190112.6|190245.9|190115.9|190235.7|190105.7|96
1695095700000|2023-09-19 03:55:00|190241.9|190111.9|190250.1|190120.1|190261.4|190131.4|190234.9|190104.9|134
1695096000000|2023-09-19 04:00:00|190250|190120|190250.9|190120.9|190254|190124|190248.7|190118.7|126
1695096300000|2023-09-19 04:05:00|190253|190123|190229.7|190099.7|190253|190123|190222|190092|143
1695096600000|2023-09-19 04:10:00|190229.4|190099.4|190166.7|190036.7|190233.1|190103.1|190159|190029|186
1695096900000|2023-09-19 04:15:00|190166.9|190036.9|190155.5|190025.5|190169.3|190039.3|190152.4|190022.4|122
1695097200000|2023-09-19 04:20:00|190155.7|190025.7|190156.8|190026.8|190161.9|190031.9|190154.2|190024.2|158
1695097500000|2023-09-19 04:25:00|190159.1|190029.1|190158.2|190028.2|190166|190036|190155.8|190025.8|64
1695097800000|2023-09-19 04:30:00|190157.9|190027.9|190166.1|190036.1|190178.8|190048.8|190157.9|190027.9|288
1695098100000|2023-09-19 04:35:00|190166.2|190036.2|190175.3|190045.3|190182.9|190052.9|190159.7|190029.7|265
1695098400000|2023-09-19 04:40:00|190175.5|190045.5|190262.9|190132.9|190266|190136|190174.7|190044.7|308
1695098700000|2023-09-19 04:45:00|190262.2|190132.2|190271.8|190141.8|190274.8|190144.8|190259.7|190129.7|398
1695099000000|2023-09-19 04:50:00|190270.2|190140.2|190257.1|190127.1|190308.2|190178.2|190254.8|190124.8|284
1695099300000|2023-09-19 04:55:00|190257.2|190127.2|190256.4|190126.4|190262.9|190132.9|190253.2|190123.2|179
1695099600000|2023-09-19 05:00:00|190257.2|190127.2|190286.3|190156.3|190286.9|190156.9|190238.3|190108.3|558
1695099900000|2023-09-19 05:05:00|190286.5|190156.5|190272.1|190142.1|190290.1|190160.1|190241|190111|546
1695100200000|2023-09-19 05:10:00|190278.4|190148.4|190297.6|190167.6|190300.8|190170.8|190207.2|190077.2|575
1695100500000|2023-09-19 05:15:00|190297.2|190167.2|190302.3|190172.3|190331.2|190201.2|190276.2|190146.2|679
1695100800000|2023-09-19 05:20:00|190300.1|190170.1|190451.3|190321.3|190458.3|190328.3|190295.3|190165.3|622
1695101100000|2023-09-19 05:25:00|190451.2|190321.2|190447.6|190317.6|190467.9|190337.9|190444.8|190314.8|663
1695101400000|2023-09-19 05:30:00|190447.5|190317.5|190452.5|190322.5|190463|190333|190419.9|190289.9|697
1695101700000|2023-09-19 05:35:00|190449.6|190319.6|190521.1|190391.1|190521.1|190391.1|190438.9|190308.9|625
1695102000000|2023-09-19 05:40:00|190518.2|190388.2|190518.8|190388.8|190527|190397|190464.3|190334.3|602
1695102300000|2023-09-19 05:45:00|190519.5|190389.5|190520.1|190390.1|190548.5|190418.5|190518.4|190388.4|247
1695102600000|2023-09-19 05:50:00|190520.2|190390.2|190480.5|190350.5|190634.6|190504.6|190480.5|190350.5|297
1695102900000|2023-09-19 05:55:00|190481.5|190351.5|190481.4|190351.4|190490.8|190360.8|190462|190332|477
1695103200000|2023-09-19 06:00:00|190480|190350|190434.5|190344.5|190521.9|190431.9|190401.1|190311.1|670
1695103500000|2023-09-19 06:05:00|190435.6|190345.6|190444.2|190354.2|190465.6|190375.6|190373.7|190283.7|848
1695103800000|2023-09-19 06:10:00|190441.7|190351.7|190304.4|190174.4|190449.6|190359.6|190271.7|190173.7|861
1695104100000|2023-09-19 06:15:00|190302.5|190172.5|190282.6|190192.6|190311.9|190196.4|190189.3|190099.3|852
1695104400000|2023-09-19 06:20:00|190280.5|190190.5|190468.1|190378.1|190479.5|190389.5|190270.1|190180.1|740
1695104700000|2023-09-19 06:25:00|190467.4|190377.4|190408.9|190318.9|190476.5|190386.5|190365.3|190275.3|733
1695105000000|2023-09-19 06:30:00|190408.5|190318.5|190137.9|190047.9|190413|190323|190095|190005|828
1695105300000|2023-09-19 06:35:00|190137.1|190047.1|190201|190111|190216.3|190126.3|190088.5|189998.5|867
1695105600000|2023-09-19 06:40:00|190201.1|190111.1|190204.7|190114.7|190268.1|190178.1|190193.8|190103.8|808
1695105900000|2023-09-19 06:45:00|190218.4|190128.4|190217.9|190127.9|190333.3|190243.3|190210.7|190120.7|735
1695106200000|2023-09-19 06:50:00|190217.6|190127.6|190344|190254|190387.6|190297.6|190217.2|190127.2|728
1695106500000|2023-09-19 06:55:00|190343.9|190253.9|190404.2|190314.2|190456.1|190366.1|190292.4|190202.4|823
1695106800000|2023-09-19 07:00:00|190406.3|190316.3|190452.4|190362.4|190475.1|190385.1|190358.9|190268.9|855
1695107100000|2023-09-19 07:05:00|190452.3|190362.3|190343.4|190253.4|190493.6|190403.6|190311.7|190221.7|961
1695107400000|2023-09-19 07:10:00|190339.1|190249.1|190355.7|190265.7|190385.7|190295.7|190291.9|190201.9|901
1695107700000|2023-09-19 07:15:00|190356.8|190266.8|190180.4|190090.4|190403.2|190313.2|190180.1|190090.1|946
1695108000000|2023-09-19 07:20:00|190182.2|190092.2|190080|189990|190247.5|190157.5|190050.6|189960.6|884
1695108300000|2023-09-19 07:25:00|190080.9|189990.9|189949.1|189859.1|190106.8|190016.8|189905.6|189815.6|832
1695108600000|2023-09-19 07:30:00|189949.4|189859.4|189953.3|189863.3|189964.9|189874.9|189896|189806|777
1695108900000|2023-09-19 07:35:00|189953.2|189863.2|189744.3|189654.3|189968.9|189878.9|189708.7|189618.7|791
1695109200000|2023-09-19 07:40:00|189743.5|189653.5|189770|189680|189811.3|189721.3|189660.1|189570.1|782
1695109500000|2023-09-19 07:45:00|189769.2|189679.2|189750.6|189660.6|189822.6|189732.6|189680.4|189590.4|807
1695109800000|2023-09-19 07:50:00|189750.3|189660.3|189733|189643|189824.6|189734.6|189719.6|189629.6|840
1695110100000|2023-09-19 07:55:00|189733.3|189643.3|189807.1|189717.1|189812.4|189722.4|189646.5|189556.5|787
1695110400000|2023-09-19 08:00:00|189804.1|189714.1|189782.8|189692.8|189828.2|189738.2|189772.1|189682.1|763
1695110700000|2023-09-19 08:05:00|189775.9|189685.9|189855.6|189765.6|189872|189782|189699.9|189609.9|860
1695111000000|2023-09-19 08:10:00|189854|189764|189673|189583|189864|189774|189613.4|189523.4|851
1695111300000|2023-09-19 08:15:00|189674.2|189584.2|189797.4|189707.4|189797.4|189707.4|189658.5|189568.5|781
1695111600000|2023-09-19 08:20:00|189798.2|189708.2|189722.9|189632.9|189798.2|189708.2|189697.7|189607.7|719
1695111900000|2023-09-19 08:25:00|189723.1|189633.1|189694.7|189604.7|189729.2|189639.2|189653.3|189563.3|769
1695112200000|2023-09-19 08:30:00|189697.1|189607.1|189662.8|189572.8|189790.2|189700.2|189661.7|189571.7|790
1695112500000|2023-09-19 08:35:00|189664|189574|189626.6|189536.6|189710.1|189620.1|189612.9|189522.9|763
1695112800000|2023-09-19 08:40:00|189626.1|189536.1|189701.5|189611.5|189731.9|189641.9|189625.9|189535.9|772
1695113100000|2023-09-19 08:45:00|189701.3|189611.3|189683.3|189593.3|189701.9|189611.9|189606.4|189516.4|805
1695113400000|2023-09-19 08:50:00|189681.1|189591.1|189664.7|189574.7|189716.8|189626.8|189662.2|189572.2|878
1695113700000|2023-09-19 08:55:00|189664.8|189574.8|189639.6|189549.6|189668.6|189578.6|189596.7|189506.7|592
1695114000000|2023-09-19 09:00:00|189639.7|189549.7|189855.5|189765.5|189864.4|189774.4|189639.7|189549.7|725
1695114300000|2023-09-19 09:05:00|189856.8|189766.8|189870.6|189780.6|189905.9|189815.9|189822.1|189732.1|812
1695114600000|2023-09-19 09:10:00|189870.9|189780.9|189743.7|189653.7|189876.3|189786.3|189742.6|189652.6|728
1695114900000|2023-09-19 09:15:00|189743.2|189653.2|189566.4|189476.4|189744.4|189654.4|189551.1|189461.1|740
1695115200000|2023-09-19 09:20:00|189566.3|189476.3|189562.9|189472.9|189647.2|189557.2|189527.3|189437.3|699
1695115500000|2023-09-19 09:25:00|189562.7|189472.7|189596.4|189506.4|189615.2|189525.2|189560.3|189470.3|637
1695115800000|2023-09-19 09:30:00|189596.2|189506.2|189660.1|189570.1|189666.9|189576.9|189544|189454|801
1695116100000|2023-09-19 09:35:00|189660.5|189570.5|189628.5|189538.5|189700.3|189610.3|189618.8|189528.8|611
1695116400000|2023-09-19 09:40:00|189628.2|189538.2|189632.1|189542.1|189703|189613|189582|189492|773
1695116700000|2023-09-19 09:45:00|189624.3|189534.3|189594.9|189504.9|189639.4|189549.4|189593.9|189503.9|834
1695117000000|2023-09-19 09:50:00|189597.2|189507.2|189591|189501|189644.1|189554.1|189566.4|189476.4|702
1695117300000|2023-09-19 09:55:00|189591.3|189501.3|189558|189468|189644.7|189554.7|189558|189468|617
1695117600000|2023-09-19 10:00:00|189553.1|189463.1|189484.7|189394.7|189559.6|189469.6|189471.9|189381.9|806
1695117900000|2023-09-19 10:05:00|189485.1|189395.1|189445.9|189355.9|189514.7|189424.7|189410.7|189320.7|741
1695118200000|2023-09-19 10:10:00|189441.8|189351.8|189403.9|189313.9|189512.6|189422.6|189397.5|189307.5|664
1695118500000|2023-09-19 10:15:00|189403.8|189313.8|189375.2|189285.2|189414.6|189324.6|189340.4|189250.4|775
1695118800000|2023-09-19 10:20:00|189378.3|189288.3|189429.7|189339.7|189429.7|189339.7|189307.1|189217.1|807
1695119100000|2023-09-19 10:25:00|189428.4|189338.4|189319.4|189229.4|189430.3|189340.3|189318.3|189228.3|869
1695119400000|2023-09-19 10:30:00|189319.6|189229.6|189332.3|189242.3|189370.3|189280.3|189297.9|189207.9|774
1695119700000|2023-09-19 10:35:00|189332.8|189242.8|189350.5|189260.5|189396.7|189306.7|189300.7|189210.7|888
1695120000000|2023-09-19 10:40:00|189345.1|189255.1|189419.1|189329.1|189444.1|189354.1|189316.8|189226.8|752
1695120300000|2023-09-19 10:45:00|189419.7|189329.7|189384.2|189294.2|189457|189367|189384.2|189294.2|912
1695120600000|2023-09-19 10:50:00|189382|189292|189344.9|189254.9|189434|189344|189308.2|189218.2|744
1695120900000|2023-09-19 10:55:00|189345.2|189255.2|189451.5|189361.5|189468.4|189378.4|189344.9|189254.9|774
1695121200000|2023-09-19 11:00:00|189454.4|189364.4|189393.8|189303.8|189514.4|189424.4|189376|189286|820
1695121500000|2023-09-19 11:05:00|189394.1|189304.1|189358|189268|189472.4|189382.4|189349.8|189259.8|876
1695121800000|2023-09-19 11:10:00|189357.3|189267.3|189577.8|189487.8|189605.9|189515.9|189354.4|189264.4|887
1695122100000|2023-09-19 11:15:00|189577.1|189487.1|189614|189524|189709.6|189619.6|189571.4|189481.4|821
1695122400000|2023-09-19 11:20:00|189613.7|189523.7|189507.2|189417.2|189615.6|189525.6|189475.6|189385.6|922
1695122700000|2023-09-19 11:25:00|189507.7|189417.7|189437.3|189347.3|189554.9|189464.9|189414.8|189324.8|799
1695123000000|2023-09-19 11:30:00|189437.6|189347.6|189255.6|189165.6|189460.1|189370.1|189238.7|189148.7|902
1695123300000|2023-09-19 11:35:00|189253.1|189163.1|189354.3|189264.3|189377.6|189287.6|189215.6|189125.6|834
1695123600000|2023-09-19 11:40:00|189352.8|189262.8|189243|189153|189368|189278|189212.9|189122.9|858
1695123900000|2023-09-19 11:45:00|189243.4|189153.4|189310.1|189220.1|189368.4|189278.4|189230.2|189140.2|827
1695124200000|2023-09-19 11:50:00|189309.2|189219.2|189351.3|189261.3|189394.8|189304.8|189309.2|189219.2|697
1695124500000|2023-09-19 11:55:00|189352.3|189262.3|189387.1|189297.1|189415|189325|189304.7|189214.7|828
1695124800000|2023-09-19 12:00:00|189390|189300|189352.9|189262.9|189421.3|189331.3|189264.7|189174.7|982
1695125100000|2023-09-19 12:05:00|189353.3|189263.3|189372|189282|189410.5|189320.5|189298|189208|912
1695125400000|2023-09-19 12:10:00|189369.8|189279.8|189383.4|189293.4|189398.7|189308.7|189310.2|189220.2|886
1695125700000|2023-09-19 12:15:00|189383.8|189293.8|189306|189216|189395.6|189305.6|189274.5|189184.5|931
1695126000000|2023-09-19 12:20:00|189302.1|189212.1|189361.8|189271.8|189372|189282|189210.7|189120.7|916
1695126300000|2023-09-19 12:25:00|189370.8|189280.8|189386.1|189256.1|189404.9|189294.8|189347.3|189249.4|664
1695126600000|2023-09-19 12:30:00|189390.8|189260.8|189462.1|189372.1|189606.8|189516.8|189313.8|189178.6|886
1695126900000|2023-09-19 12:35:00|189461.9|189371.9|189510.3|189420.3|189527.7|189437.7|189418.9|189328.9|968
1695127200000|2023-09-19 12:40:00|189508.5|189418.5|189657.4|189567.4|189699|189609|189508.3|189418.3|959
1695127500000|2023-09-19 12:45:00|189663.2|189573.2|189465.9|189375.9|189721.8|189631.8|189462.3|189372.3|974
1695127800000|2023-09-19 12:50:00|189465.3|189375.3|189432.5|189342.5|189507.7|189417.7|189411.3|189321.3|949
1695128100000|2023-09-19 12:55:00|189433.7|189343.7|189424|189334|189549.5|189459.5|189397|189307|915
1695128400000|2023-09-19 13:00:00|189423.4|189333.4|189619|189529|189633|189543|189404.4|189314.4|1023
1695128700000|2023-09-19 13:05:00|189619.2|189529.2|189776.2|189686.2|189813.7|189723.7|189619.2|189529.2|1061
1695129000000|2023-09-19 13:10:00|189777.7|189687.7|189743.5|189653.5|189784|189694|189649.9|189559.9|1023
1695129300000|2023-09-19 13:15:00|189743.4|189653.4|189959.3|189869.3|190072.7|189982.7|189743.4|189653.4|975
1695129600000|2023-09-19 13:20:00|189951.8|189861.8|189793.2|189703.2|190012.6|189922.6|189753.4|189663.4|958
1695129900000|2023-09-19 13:25:00|189792.8|189702.8|189770.5|189680.5|189852|189762|189714.8|189624.8|895
1695130200000|2023-09-19 13:30:00|189773.7|189683.7|189603.5|189513.5|189781.7|189691.7|189561.3|189471.3|1018
1695130500000|2023-09-19 13:35:00|189603.2|189513.2|189619|189529|189685.6|189595.6|189569.4|189479.4|975
1695130800000|2023-09-19 13:40:00|189623.4|189533.4|189600.8|189510.8|189682.6|189592.6|189530.8|189440.8|949
1695131100000|2023-09-19 13:45:00|189585.4|189495.4|189423.4|189333.4|189585.4|189495.4|189421.7|189331.7|975
1695131400000|2023-09-19 13:50:00|189425.4|189335.4|189516.3|189426.3|189552.8|189462.8|189300.7|189210.7|946
1695131700000|2023-09-19 13:55:00|189515.8|189425.8|189518.8|189428.8|189578.5|189488.5|189495.7|189405.7|967
1695132000000|2023-09-19 14:00:00|189517.7|189427.7|189678.3|189588.3|189704.1|189614.1|189487.8|189397.8|943
1695132300000|2023-09-19 14:05:00|189676.4|189586.4|189545.3|189455.3|189685|189595|189510.4|189420.4|909
1695132600000|2023-09-19 14:10:00|189551.3|189461.3|189636.8|189546.8|189711|189621|189530.7|189440.7|971
1695132900000|2023-09-19 14:15:00|189642.2|189552.2|189583.4|189493.4|189773.7|189683.7|189559.1|189469.1|918
1695133200000|2023-09-19 14:20:00|189583.5|189493.5|189518.6|189428.6|189637.7|189547.7|189487.2|189397.2|953
1695133500000|2023-09-19 14:25:00|189518.5|189428.5|189419.2|189329.2|189531.4|189441.4|189418.7|189328.7|940
1695133800000|2023-09-19 14:30:00|189419.1|189329.1|189360.6|189270.6|189479.1|189389.1|189334.4|189244.4|928
1695134100000|2023-09-19 14:35:00|189361.8|189271.8|189324.2|189234.2|189365.2|189275.2|189146.6|189056.6|971
1695134400000|2023-09-19 14:40:00|189324|189234|189255.9|189165.9|189385.7|189295.7|189202.5|189112.5|915
1695134700000|2023-09-19 14:45:00|189262.8|189172.8|189210.9|189120.9|189264.2|189174.2|189203.8|189113.8|922
1695135000000|2023-09-19 14:50:00|189213.8|189123.8|189240|189150|189323.6|189233.6|189211.3|189121.3|929
1695135300000|2023-09-19 14:55:00|189240.3|189150.3|189279.6|189189.6|189313|189223|189186.8|189096.8|852
1695135600000|2023-09-19 15:00:00|189279.3|189189.3|189388.9|189298.9|189389.2|189299.2|189267.7|189177.7|844
1695135900000|2023-09-19 15:05:00|189387.7|189297.7|189281.6|189191.6|189400.4|189310.4|189281.2|189191.2|840
1695136200000|2023-09-19 15:10:00|189284|189194|189283.9|189193.9|189319.1|189229.1|189269.2|189179.2|765
1695136500000|2023-09-19 15:15:00|189283.2|189193.2|189411.2|189321.2|189429.5|189339.5|189271.9|189181.9|868
1695136800000|2023-09-19 15:20:00|189410.1|189320.1|189477.4|189387.4|189520.4|189430.4|189389.6|189299.6|1036
1695137100000|2023-09-19 15:25:00|189477.2|189387.2|189455.2|189365.2|189489.9|189399.9|189397.4|189307.4|781
1695137400000|2023-09-19 15:30:00|189463.2|189373.2|189484.5|189394.5|189536.5|189446.5|189463.2|189373.2|896
1695137700000|2023-09-19 15:35:00|189482.8|189392.8|189491.6|189401.6|189534.4|189444.4|189415.2|189325.2|939
1695138000000|2023-09-19 15:40:00|189502.2|189412.2|189449.1|189359.1|189521.1|189431.1|189423.6|189333.6|882
1695138300000|2023-09-19 15:45:00|189450.7|189360.7|189485.9|189395.9|189493.8|189403.8|189445.9|189355.9|763
1695138600000|2023-09-19 15:50:00|189485.7|189395.7|189500.4|189410.4|189557.9|189467.9|189472.5|189382.5|740
1695138900000|2023-09-19 15:55:00|189498.6|189408.6|189464.3|189374.3|189521.7|189431.7|189420.1|189330.1|801
1695139200000|2023-09-19 16:00:00|189463.5|189373.5|189527|189437|189535|189445|189463|189373|560
1695139500000|2023-09-19 16:05:00|189526.5|189436.5|189537.2|189447.2|189569.3|189479.3|189476.8|189386.8|663
1695139800000|2023-09-19 16:10:00|189534.8|189444.8|189463.6|189373.6|189557.9|189467.9|189446.5|189356.5|676
1695140100000|2023-09-19 16:15:00|189462.9|189372.9|189311.2|189221.2|189485.1|189395.1|189302.5|189212.5|604
1695140400000|2023-09-19 16:20:00|189311|189221|189305.2|189215.2|189328.2|189238.2|189259.7|189169.7|487
1695140700000|2023-09-19 16:25:00|189318.1|189228.1|189391.6|189301.6|189421.1|189331.1|189318.1|189228.1|682
1695141000000|2023-09-19 16:30:00|189394.9|189304.9|189418.8|189328.8|189441.4|189351.4|189392.1|189302.1|697
1695141300000|2023-09-19 16:35:00|189418.1|189328.1|189428.8|189338.8|189444.1|189354.1|189403.1|189313.1|629
1695141600000|2023-09-19 16:40:00|189428.9|189338.9|189362.4|189272.4|189429.6|189339.6|189312.3|189222.3|636
1695141900000|2023-09-19 16:45:00|189364.2|189274.2|189326.2|189236.2|189375.2|189285.2|189324.1|189234.1|665
1695142200000|2023-09-19 16:50:00|189328.1|189238.1|189292.6|189202.6|189329.7|189239.7|189281.7|189191.7|547
1695142500000|2023-09-19 16:55:00|189292.3|189202.3|189287.6|189197.6|189305.4|189215.4|189252.5|189162.5|683
1695142800000|2023-09-19 17:00:00|189287.1|189197.1|189282.6|189192.6|189317.7|189227.7|189252.3|189162.3|548
1695143100000|2023-09-19 17:05:00|189282.7|189192.7|189295.9|189205.9|189302.3|189212.3|189278.5|189188.5|493
1695143400000|2023-09-19 17:10:00|189295.8|189205.8|189287|189197|189318.3|189228.3|189275.1|189185.1|480
1695143700000|2023-09-19 17:15:00|189286.7|189196.7|189274.7|189184.7|189292.8|189202.8|189250.2|189160.2|445
1695144000000|2023-09-19 17:20:00|189272.6|189182.6|189250.1|189160.1|189272.6|189182.6|189241.3|189151.3|482
1695144300000|2023-09-19 17:25:00|189250|189160|189244.2|189154.2|189313.4|189223.4|189214.5|189124.5|643
1695144600000|2023-09-19 17:30:00|189244.3|189154.3|189192.1|189102.1|189248.5|189158.5|189187.3|189097.3|587
1695144900000|2023-09-19 17:35:00|189189.9|189099.9|189190.7|189100.7|189209.5|189119.5|189185.5|189095.5|483
1695145200000|2023-09-19 17:40:00|189189.2|189099.2|189202.9|189112.9|189212.5|189122.5|189182.9|189092.9|578
1695145500000|2023-09-19 17:45:00|189202.8|189112.8|189199.2|189109.2|189207|189117|189181.7|189091.7|494
1695145800000|2023-09-19 17:50:00|189199.5|189109.5|189200|189110|189256.7|189166.7|189183.1|189093.1|582
1695146100000|2023-09-19 17:55:00|189200.1|189110.1|189258.8|189168.8|189276.5|189186.5|189198.3|189108.3|622
1695146400000|2023-09-19 18:00:00|189256.6|189166.6|189294.3|189204.3|189300.2|189210.2|189235.5|189145.5|595
1695146700000|2023-09-19 18:05:00|189293.5|189203.5|189287.9|189197.9|189327.6|189237.6|189252.5|189162.5|542
1695147000000|2023-09-19 18:10:00|189287.8|189197.8|189351.7|189261.7|189354|189264|189274.3|189184.3|445
1695147300000|2023-09-19 18:15:00|189354|189264|189365.2|189275.2|189410.8|189320.8|189353|189263|385
1695147600000|2023-09-19 18:20:00|189364.9|189274.9|189306.7|189216.7|189364.9|189274.9|189288.5|189198.5|341
1695147900000|2023-09-19 18:25:00|189306.5|189216.5|189306.8|189216.8|189336.4|189246.4|189289.5|189199.5|291
1695148200000|2023-09-19 18:30:00|189307|189217|189302.5|189212.5|189341|189251|189286.9|189196.9|424
1695148500000|2023-09-19 18:35:00|189302.3|189212.3|189327.5|189237.5|189327.5|189237.5|189272.5|189182.5|521
1695148800000|2023-09-19 18:40:00|189325.1|189235.1|189379.2|189289.2|189392.6|189302.6|189321.1|189231.1|503
1695149100000|2023-09-19 18:45:00|189378.6|189288.6|189382.1|189292.1|189425.6|189335.6|189360.8|189270.8|501
1695149400000|2023-09-19 18:50:00|189382|189292|189336.7|189246.7|189435.6|189345.6|189321.2|189231.2|468
1695149700000|2023-09-19 18:55:00|189336.6|189246.6|189293.2|189203.2|189339.3|189249.3|189271|189181|455
1695150000000|2023-09-19 19:00:00|189290.7|189200.7|189238.9|189108.9|189294.1|189204.1|189204.1|189074.1|367
1695150300000|2023-09-19 19:05:00|189238.8|189108.8|189253.9|189163.9|189253.9|189163.9|189205.4|189097.8|324
1695150600000|2023-09-19 19:10:00|189254.1|189164.1|189245.3|189155.3|189279.1|189189.1|189243.5|189153.5|328
1695150900000|2023-09-19 19:15:00|189245.4|189155.4|189296.9|189206.9|189300|189210|189245|189155|388
1695151200000|2023-09-19 19:20:00|189297|189207|189288.6|189198.6|189314.8|189224.8|189252.4|189162.4|278
1695151500000|2023-09-19 19:25:00|189288.7|189198.7|189272.8|189182.8|189298.7|189208.7|189245.9|189155.9|384
1695151800000|2023-09-19 19:30:00|189273.1|189183.1|189295.7|189205.7|189323.7|189233.7|189273.1|189183.1|409
1695152100000|2023-09-19 19:35:00|189293.1|189203.1|189267.7|189177.7|189293.6|189203.6|189266.9|189176.9|318
1695152400000|2023-09-19 19:40:00|189267.5|189177.5|189307.9|189217.9|189307.9|189217.9|189223.2|189133.2|304
1695152700000|2023-09-19 19:45:00|189309.2|189219.2|189263.6|189173.6|189323.1|189233.1|189252.5|189162.5|305
1695153000000|2023-09-19 19:50:00|189263.4|189173.4|189318.6|189188.6|189321.4|189191.4|189249.8|189159.8|436
1695153300000|2023-09-19 19:55:00|189322.3|189192.3|189324.8|189194.8|189329.9|189199.9|189312.2|189182.2|402
1695153600000|2023-09-19 20:00:00|189325.4|189195.4|189317.2|189227.2|189343.9|189228.1|189311.5|189181.5|244
1695153900000|2023-09-19 20:05:00|189317.8|189227.8|189321.8|189191.8|189322.8|189230|189245.8|189115.8|166
1695154200000|2023-09-19 20:10:00|189321.9|189191.9|189296.3|189206.3|189324.5|189210.7|189294.9|189186.3|89
1695154500000|2023-09-19 20:15:00|189298.6|189208.6|189331.7|189201.7|189331.9|189230.7|189298.1|189194.4|156
1695154800000|2023-09-19 20:20:00|189331.3|189201.3|189310.2|189220.2|189342.6|189228.1|189304.3|189188.8|99
1695155100000|2023-09-19 20:25:00|189310|189220|189307.9|189217.9|189333.5|189243.5|189307.9|189217.9|156
1695155400000|2023-09-19 20:30:00|189322.9|189192.9|189326.3|189196.3|189338.2|189208.2|189322.9|189192.9|136
1695155700000|2023-09-19 20:35:00|189341.8|189211.8|189332.1|189202.1|189341.8|189211.8|189326.2|189196.2|88
1695156000000|2023-09-19 20:40:00|189330.9|189200.9|189331.1|189201.1|189339.1|189209.1|189324.6|189194.6|89
1695156300000|2023-09-19 20:45:00|189331|189201|189324.8|189194.8|189341.3|189211.3|189324|189194|84
1695156600000|2023-09-19 20:50:00|189325|189195|189347.1|189217.1|189347.6|189217.6|189325|189195|63
1695156900000|2023-09-19 20:55:00|189331.8|189201.8|189564.4|189222.4|189668.5|189326.5|189331.4|189146.9|416
1695157200000|2023-09-19 21:00:00|189562.9|189220.9|189538.5|189196.5|189617.6|189275.6|189537.1|189195.1|46
1695157500000|2023-09-19 21:05:00|189540.3|189198.3|189528.8|189186.8|189547.7|189205.7|189527.2|189185.2|16
1695157800000|2023-09-19 21:10:00|189547.9|189205.9|189530.1|189188.1|189547.9|189205.9|189511.6|189169.6|85
1695158100000|2023-09-19 21:15:00|189530.7|189188.7|189559.1|189217.1|189559.1|189217.1|189528|189186|13
1695158400000|2023-09-19 21:20:00|189549.5|189207.5|189529.5|189187.5|189549.5|189207.5|189508|189166|923
1695158700000|2023-09-19 21:25:00|189517.7|189175.7|189520.2|189178.2|189538.4|189196.4|189510.4|189168.4|1192
1695159000000|2023-09-19 21:30:00|189527.6|189185.6|189533.6|189191.6|189543.8|189201.8|189510.8|189168.8|217
1695159300000|2023-09-19 21:35:00|189535.5|189193.5|189530.3|189188.3|189543|189201|189520.2|189178.2|83
1695159600000|2023-09-19 21:40:00|189529.5|189187.5|189532|189190|189541.8|189199.8|189524.3|189182.3|84
1695159900000|2023-09-19 21:45:00|189542.9|189200.9|189536.5|189194.5|189548.5|189206.5|189535.8|189193.8|63
1695160200000|2023-09-19 21:50:00|189535.8|189193.8|189547.8|189205.8|189551.1|189209.1|189529.4|189187.4|64
1695160500000|2023-09-19 21:55:00|189548.7|189206.7|189544|189202|189588|189246|189516.2|189174.2|82
1695160800000|2023-09-19 22:00:00|189543.8|189201.8|189551|189209|189588.2|189246.2|189526.4|189184.4|111
1695161100000|2023-09-19 22:05:00|189544.8|189202.8|189530.2|189188.2|189571.2|189229.2|189505.1|189163.1|74
1695161400000|2023-09-19 22:10:00|189531.2|189189.2|189498.1|189156.1|189548.7|189206.7|189477.7|189135.7|121
1695161700000|2023-09-19 22:15:00|189489.9|189147.9|189487.8|189145.8|189506.6|189164.6|189479.4|189137.4|60
1695162000000|2023-09-19 22:20:00|189520.2|189178.2|189500.1|189158.1|189520.2|189178.2|189480.6|189138.6|57
1695162300000|2023-09-19 22:25:00|189500.3|189158.3|189488.8|189146.8|189518.8|189176.8|189474.8|189132.8|76
1695162600000|2023-09-19 22:30:00|189501.3|189159.3|189499.9|189157.9|189514.7|189172.7|189473.5|189131.5|69
1695162900000|2023-09-19 22:35:00|189515.3|189173.3|189481.1|189139.1|189515.3|189173.3|189476.5|189134.5|40
1695163200000|2023-09-19 22:40:00|189481.2|189139.2|189479.5|189137.5|189512.9|189170.9|189479.3|189137.3|40
1695163500000|2023-09-19 22:45:00|189486.2|189144.2|189479.8|189137.8|189498.6|189156.6|189466.7|189124.7|100
1695163800000|2023-09-19 22:50:00|189479.7|189137.7|189481.8|189139.8|189497.8|189155.8|189472.1|189130.1|61
1695164100000|2023-09-19 22:55:00|189515.3|189173.3|189480.4|189138.4|189515.5|189173.5|189472.6|189130.6|39
1695164400000|2023-09-19 23:00:00|189480.1|189138.1|189253.6|189023.4|189480.5|189145|189238.1|189022.1|163
1695164700000|2023-09-19 23:05:00|189253.4|189023.2|189231|189101|189307.5|189111.8|189211.2|189022.1|107
1695165000000|2023-09-19 23:10:00|189229|189099|189240|189110|189302.5|189113|189229|189045.8|75
1695165300000|2023-09-19 23:15:00|189291.4|189056.2|189243.4|189113.4|189295.8|189113.4|189232|189037.8|54
1695165600000|2023-09-19 23:20:00|189302.3|189050.6|189239.1|189109.1|189302.3|189113.4|189232|189050.6|36
1695165900000|2023-09-19 23:25:00|189239.4|189109.4|189229.3|189099.3|189285.7|189117.3|189202.7|189040.5|181
1695166200000|2023-09-19 23:30:00|189229.2|189099.2|189268.9|189052.7|189284.6|189102|189224|189051.9|282
1695166500000|2023-09-19 23:35:00|189268.7|189095.4|189226.6|189096.6|189276.9|189102.2|189225.3|189053.2|248
1695166800000|2023-09-19 23:40:00|189226.8|189096.8|189229.8|189099.8|189286.9|189102.5|189226.1|189049.1|236
1695167100000|2023-09-19 23:45:00|189225.6|189095.6|189225.5|189095.5|189231.1|189101.1|189223.6|189093.6|323
1695167400000|2023-09-19 23:50:00|189225.3|189095.3|189230.6|189100.6|189239.7|189109.7|189224.2|189094.2|248
1695167700000|2023-09-19 23:55:00|189230.7|189100.7|189236.6|189106.6|189241|189111|189229.1|189099.1|328
1695168000000|2023-09-20 00:00:00|189223.3|189093.3|189217.3|189087.3|189226.6|189096.6|189213.2|189083.2|272
1695168300000|2023-09-20 00:05:00|189217.5|189087.5|189231.1|189101.1|189254.8|189124.8|189215.4|189085.4|170
1695168600000|2023-09-20 00:10:00|189231.3|189101.3|189247.8|189117.8|189255.3|189125.3|189221.2|189091.2|202
1695168900000|2023-09-20 00:15:00|189247.4|189117.4|189220.5|189090.5|189247.4|189117.4|189198.7|189068.7|196
1695169200000|2023-09-20 00:20:00|189219.2|189089.2|189217.4|189087.4|189222|189092|189213|189083|148
1695169500000|2023-09-20 00:25:00|189217.2|189087.2|189205.7|189075.7|189219.8|189089.8|189193.5|189063.5|155
1695169800000|2023-09-20 00:30:00|189204|189074|189202.5|189072.5|189207.6|189077.6|189177.5|189047.5|183
1695170100000|2023-09-20 00:35:00|189202.3|189072.3|189206|189076|189211.5|189081.5|189186|189056|192
1695170400000|2023-09-20 00:40:00|189207.5|189077.5|189245.5|189115.5|189254.4|189124.4|189200.9|189070.9|117
1695170700000|2023-09-20 00:45:00|189244.9|189114.9|189221|189091|189257.7|189127.7|189220|189090|178
1695171000000|2023-09-20 00:50:00|189220.8|189090.8|189224|189094|189228.3|189098.3|189216.9|189086.9|185
1695171300000|2023-09-20 00:55:00|189223.7|189093.7|189216.5|189086.5|189253.6|189123.6|189214.7|189084.7|222
1695171600000|2023-09-20 01:00:00|189217.7|189087.7|189219.3|189089.3|189221.1|189091.1|189211.9|189081.9|177
1695171900000|2023-09-20 01:05:00|189219.6|189089.6|189213.1|189083.1|189220.1|189090.1|189212.7|189082.7|83
1695172200000|2023-09-20 01:10:00|189213.3|189083.3|189221.3|189091.3|189233.2|189103.2|189213.3|189083.3|220
1695172500000|2023-09-20 01:15:00|189221.9|189091.9|189273|189143|189281.3|189151.3|189205.2|189075.2|265
1695172800000|2023-09-20 01:20:00|189274.5|189144.5|189265.6|189135.6|189274.9|189144.9|189254.4|189124.4|106
1695173100000|2023-09-20 01:25:00|189265.8|189135.8|189264.2|189134.2|189270.1|189140.1|189259.1|189129.1|98
1695173400000|2023-09-20 01:30:00|189263.9|189133.9|189265.6|189135.6|189270.4|189140.4|189260.8|189130.8|172
1695173700000|2023-09-20 01:35:00|189264.1|189134.1|189269.1|189139.1|189274.3|189144.3|189262.3|189132.3|151
1695174000000|2023-09-20 01:40:00|189265.4|189135.4|189207.1|189077.1|189265.4|189135.4|189204.7|189074.7|196
1695174300000|2023-09-20 01:45:00|189207.3|189077.3|189240.3|189110.3|189242.5|189112.5|189207.3|189077.3|201
1695174600000|2023-09-20 01:50:00|189239.5|189109.5|189230.8|189100.8|189243.9|189113.9|189226.8|189096.8|144
1695174900000|2023-09-20 01:55:00|189228.5|189098.5|189222.8|189092.8|189230|189100|189195.4|189065.4|141
1695175200000|2023-09-20 02:00:00|189224.5|189094.5|189211.5|189081.5|189224.8|189094.8|189211.1|189081.1|170
1695175500000|2023-09-20 02:05:00|189211.3|189081.3|189213.2|189083.2|189216.1|189086.1|189210.6|189080.6|85
1695175800000|2023-09-20 02:10:00|189213.5|189083.5|189198.4|189068.4|189217|189087|189198.4|189068.4|82
1695176100000|2023-09-20 02:15:00|189196|189066|189209.8|189079.8|189212.8|189082.8|189195.2|189065.2|68
1695176400000|2023-09-20 02:20:00|189210|189080|189218.8|189088.8|189234.4|189104.4|189200.9|189070.9|121
1695176700000|2023-09-20 02:25:00|189218.6|189088.6|189217.7|189087.7|189226.9|189096.9|189213.3|189083.3|123
1695177000000|2023-09-20 02:30:00|189214.4|189084.4|189229.3|189099.3|189236.1|189106.1|189212.3|189082.3|170
1695177300000|2023-09-20 02:35:00|189229.4|189099.4|189217.6|189087.6|189230.8|189100.8|189216.6|189086.6|172
1695177600000|2023-09-20 02:40:00|189220.5|189090.5|189240.3|189110.3|189243.3|189113.3|189217.9|189087.9|123
1695177900000|2023-09-20 02:45:00|189241.1|189111.1|189232.5|189102.5|189251.1|189121.1|189231.9|189101.9|122
1695178200000|2023-09-20 02:50:00|189232.6|189102.6|189262.1|189132.1|189274.4|189144.4|189232.2|189102.2|175
1695178500000|2023-09-20 02:55:00|189261.9|189131.9|189263.3|189133.3|189263.5|189133.5|189257.7|189127.7|93
1695178800000|2023-09-20 03:00:00|189263.5|189133.5|189269.1|189139.1|189269.3|189139.3|189256.6|189126.6|171
1695179100000|2023-09-20 03:05:00|189269.3|189139.3|189252.4|189122.4|189269.3|189139.3|189251.4|189121.4|119
1695179400000|2023-09-20 03:10:00|189251.5|189121.5|189250.8|189120.8|189263.6|189133.6|189249.9|189119.9|83
1695179700000|2023-09-20 03:15:00|189250.6|189120.6|189257.4|189127.4|189278.8|189148.8|189250.2|189120.2|140
1695180000000|2023-09-20 03:20:00|189257|189127|189254.4|189124.4|189259.7|189129.7|189246.1|189116.1|99
1695180300000|2023-09-20 03:25:00|189248.6|189118.6|189254.2|189124.2|189254.8|189124.8|189248.6|189118.6|66
1695180600000|2023-09-20 03:30:00|189254|189124|189261.5|189131.5|189263.2|189133.2|189250.2|189120.2|92
1695180900000|2023-09-20 03:35:00|189262.3|189132.3|189333.6|189203.6|189343.1|189213.1|189253.9|189123.9|152
1695181200000|2023-09-20 03:40:00|189331.7|189201.7|189325.3|189195.3|189339.6|189209.6|189325.3|189195.3|92
1695181500000|2023-09-20 03:45:00|189332.2|189202.2|189368.3|189238.3|189380.5|189250.5|189328.2|189198.2|154
1695181800000|2023-09-20 03:50:00|189366.7|189236.7|189375.8|189245.8|189378.9|189248.9|189364.7|189234.7|136
1695182100000|2023-09-20 03:55:00|189373|189243|189370.8|189240.8|189382.7|189252.7|189369.1|189239.1|87
1695182400000|2023-09-20 04:00:00|189370.6|189240.6|189372.7|189242.7|189384|189254|189358.3|189228.3|70
1695182700000|2023-09-20 04:05:00|189373.8|189243.8|189376.5|189246.5|189389.2|189259.2|189358.1|189228.1|106
1695183000000|2023-09-20 04:10:00|189374.4|189244.4|189378.7|189248.7|189381.4|189251.4|189367.5|189237.5|94
1695183300000|2023-09-20 04:15:00|189377.9|189247.9|189425.3|189295.3|189434.5|189304.5|189374.4|189244.4|109
1695183600000|2023-09-20 04:20:00|189423.3|189293.3|189442.5|189312.5|189442.6|189312.6|189413.3|189283.3|56
1695183900000|2023-09-20 04:25:00|189442|189312|189438.4|189308.4|189453|189323|189422.7|189292.7|111
1695184200000|2023-09-20 04:30:00|189439.4|189309.4|189397.4|189267.4|189441.1|189311.1|189380.9|189250.9|237
1695184500000|2023-09-20 04:35:00|189396|189266|189391.4|189261.4|189399|189269|189381|189251|139
1695184800000|2023-09-20 04:40:00|189390|189260|189423|189293|189427|189297|189389.2|189259.2|111
1695185100000|2023-09-20 04:45:00|189419.9|189289.9|189429.1|189299.1|189445.3|189315.3|189419.7|189289.7|71
1695185400000|2023-09-20 04:50:00|189437.7|189307.7|189431|189301|189443.6|189313.6|189427.5|189297.5|45
1695185700000|2023-09-20 04:55:00|189431.2|189301.2|189463.9|189333.9|189471.7|189341.7|189425.2|189295.2|132
1695186000000|2023-09-20 05:00:00|189464.1|189334.1|189440.4|189310.4|189486.4|189356.4|189435.4|189305.4|200
1695186300000|2023-09-20 05:05:00|189442.2|189312.2|189413.5|189283.5|189444.6|189314.6|189407.3|189277.3|173
1695186600000|2023-09-20 05:10:00|189418.5|189288.5|189412.2|189282.2|189418.5|189288.5|189370.8|189240.8|148
1695186900000|2023-09-20 05:15:00|189413.2|189283.2|189478.8|189348.8|189480.3|189350.3|189413.2|189283.2|176
1695187200000|2023-09-20 05:20:00|189479.1|189349.1|189482.3|189352.3|189488.6|189358.6|189479|189349|69
1695187500000|2023-09-20 05:25:00|189482.8|189352.8|189473.9|189343.9|189488.1|189358.1|189469.6|189339.6|107
1695187800000|2023-09-20 05:30:00|189473.7|189343.7|189381.4|189251.4|189473.9|189343.9|189379.1|189249.1|267
1695188100000|2023-09-20 05:35:00|189382.8|189252.8|189386.6|189256.6|189401.9|189271.9|189365.2|189235.2|322
1695188400000|2023-09-20 05:40:00|189386.4|189256.4|189393.1|189263.1|189393.5|189263.5|189365.9|189235.9|377
1695188700000|2023-09-20 05:45:00|189393.2|189263.2|189412.6|189282.6|189424.3|189294.3|189390.3|189260.3|351
1695189000000|2023-09-20 05:50:00|189413.9|189283.9|189387.9|189257.9|189415|189285|189370.3|189240.3|583
1695189300000|2023-09-20 05:55:00|189387.7|189257.7|189398.8|189268.8|189436.5|189306.5|189387.7|189257.7|672
1695189600000|2023-09-20 06:00:00|189400.1|189270.1|189337.6|189247.6|189457.7|189345.8|189294.7|189204.7|990
1695189900000|2023-09-20 06:05:00|189338.7|189248.7|189178.7|189088.7|189393.3|189303.3|189177.8|189087.8|975
1695190200000|2023-09-20 06:10:00|189179.1|189089.1|189005.7|188915.7|189206.1|189116.1|188952.3|188862.3|864
1695190500000|2023-09-20 06:15:00|189013.9|188923.9|189129.3|189039.3|189157.7|189067.7|189013.9|188923.9|664
1695190800000|2023-09-20 06:20:00|189129.2|189039.2|189345.5|189255.5|189348.3|189258.3|189129.2|189039.2|842
1695191100000|2023-09-20 06:25:00|189345.9|189255.9|189345.2|189255.2|189355.6|189265.6|189223|189133|913
1695191400000|2023-09-20 06:30:00|189340.2|189250.2|189418.8|189328.8|189521.9|189431.9|189264.4|189174.4|983
1695191700000|2023-09-20 06:35:00|189419|189329|189401.4|189311.4|189517.7|189427.7|189375.5|189285.5|825
1695192000000|2023-09-20 06:40:00|189401.5|189311.5|189455.1|189365.1|189457.9|189367.9|189387.4|189297.4|610
1695192300000|2023-09-20 06:45:00|189455|189365|189620.4|189530.4|189630.7|189540.7|189448.6|189358.6|864
1695192600000|2023-09-20 06:50:00|189620.6|189530.6|189768.5|189678.5|189808.8|189718.8|189612.5|189522.5|909
1695192900000|2023-09-20 06:55:00|189764.1|189674.1|189801|189711|189888.4|189798.4|189730.3|189640.3|849
1695193200000|2023-09-20 07:00:00|189803.8|189713.8|189713.1|189623.1|189884.9|189794.9|189696.3|189606.3|972
1695193500000|2023-09-20 07:05:00|189713|189623|189677.6|189587.6|189780.4|189690.4|189628.6|189538.6|890
1695193800000|2023-09-20 07:10:00|189683.8|189593.8|189688.3|189598.3|189750.4|189660.4|189604.2|189514.2|910
1695194100000|2023-09-20 07:15:00|189683.4|189593.4|189607.4|189517.4|189767.9|189677.9|189570.3|189480.3|1029
1695194400000|2023-09-20 07:20:00|189602.1|189512.1|189512.1|189422.1|189644.7|189554.7|189481.2|189391.2|956
1695194700000|2023-09-20 07:25:00|189512.6|189422.6|189540.6|189450.6|189602.8|189512.8|189422.9|189332.9|995
1695195000000|2023-09-20 07:30:00|189541.8|189451.8|189427.8|189337.8|189578.5|189488.5|189415.3|189325.3|857
1695195300000|2023-09-20 07:35:00|189427.2|189337.2|189587|189497|189609.3|189519.3|189408.6|189318.6|997
1695195600000|2023-09-20 07:40:00|189585.9|189495.9|189499.8|189409.8|189625|189535|189486.1|189396.1|994
1695195900000|2023-09-20 07:45:00|189500.9|189410.9|189541.3|189451.3|189561|189471|189420.3|189330.3|831
1695196200000|2023-09-20 07:50:00|189540.7|189450.7|189519.9|189429.9|189563.4|189473.4|189471.2|189381.2|854
1695196500000|2023-09-20 07:55:00|189511.1|189421.1|189422|189292|189567.8|189477.8|189411.8|189290.6|658
1695196800000|2023-09-20 08:00:00|189422.4|189292.4|189457.7|189367.7|189464.6|189374.6|189345.2|189255.2|752
1695197100000|2023-09-20 08:05:00|189459.4|189369.4|189796.3|189706.3|189796.3|189706.3|189439.7|189349.7|898
1695197400000|2023-09-20 08:10:00|189795.5|189705.5|189919|189829|189936.5|189846.5|189669.4|189579.4|907
1695197700000|2023-09-20 08:15:00|189917.8|189827.8|189712.1|189622.1|189921.8|189831.8|189708.7|189618.7|847
1695198000000|2023-09-20 08:20:00|189713.4|189623.4|189611.1|189521.1|189713.5|189623.5|189595.3|189505.3|826
1695198300000|2023-09-20 08:25:00|189613.6|189523.6|189542.6|189452.6|189629.7|189539.7|189455|189365|831
1695198600000|2023-09-20 08:30:00|189541.6|189451.6|189487.3|189397.3|189541.6|189451.6|189421|189331|843
1695198900000|2023-09-20 08:35:00|189488.5|189398.5|189492.2|189402.2|189578.3|189488.3|189467.4|189377.4|908
1695199200000|2023-09-20 08:40:00|189498.4|189408.4|189497.2|189407.2|189563.9|189473.9|189488.2|189398.2|841
1695199500000|2023-09-20 08:45:00|189495.7|189405.7|189473.8|189383.8|189500.3|189410.3|189371.6|189281.6|935
1695199800000|2023-09-20 08:50:00|189474.2|189384.2|189449.8|189359.8|189474.4|189384.4|189369.2|189279.2|906
1695200100000|2023-09-20 08:55:00|189449.9|189359.9|189438.3|189348.3|189491.3|189401.3|189411.2|189321.2|866
1695200400000|2023-09-20 09:00:00|189435.6|189345.6|189365.8|189275.8|189435.6|189345.6|189312.9|189222.9|951
1695200700000|2023-09-20 09:05:00|189365.4|189275.4|189460.5|189370.5|189503.3|189413.3|189353.6|189263.6|930
1695201000000|2023-09-20 09:10:00|189459.5|189369.5|189437.8|189347.8|189490|189400|189434.8|189344.8|757
1695201300000|2023-09-20 09:15:00|189437.6|189347.6|189437.1|189347.1|189517.2|189427.2|189433.9|189343.9|771
1695201600000|2023-09-20 09:20:00|189437.6|189347.6|189391.5|189301.5|189440.3|189350.3|189363.2|189273.2|948
1695201900000|2023-09-20 09:25:00|189390.6|189300.6|189362.7|189272.7|189433.9|189343.9|189359.4|189269.4|897
1695202200000|2023-09-20 09:30:00|189362.4|189272.4|189498.9|189408.9|189565.8|189475.8|189357.2|189267.2|909
1695202500000|2023-09-20 09:35:00|189498.6|189408.6|189438|189348|189536.7|189446.7|189426.1|189336.1|917
1695202800000|2023-09-20 09:40:00|189439|189349|189463|189373|189520.8|189430.8|189432.4|189342.4|846
1695203100000|2023-09-20 09:45:00|189463.5|189373.5|189476|189386|189481.7|189391.7|189429.4|189339.4|941
1695203400000|2023-09-20 09:50:00|189476.2|189386.2|189438.6|189348.6|189530.3|189440.3|189438.6|189348.6|875
1695203700000|2023-09-20 09:55:00|189438.7|189348.7|189391.8|189301.8|189458.5|189368.5|189370.1|189280.1|872
1695204000000|2023-09-20 10:00:00|189390.8|189300.8|189412.8|189322.8|189492.4|189402.4|189383.3|189293.3|875
1695204300000|2023-09-20 10:05:00|189412.5|189322.5|189286.4|189196.4|189413|189323|189222.6|189132.6|805
1695204600000|2023-09-20 10:10:00|189286.2|189196.2|189268.9|189178.9|189297.9|189207.9|189156.4|189066.4|790
1695204900000|2023-09-20 10:15:00|189267.9|189177.9|189197.6|189107.6|189330.8|189240.8|189186.1|189096.1|816
1695205200000|2023-09-20 10:20:00|189197.8|189107.8|189171.1|189081.1|189239.7|189149.7|189163.8|189073.8|787
1695205500000|2023-09-20 10:25:00|189172.5|189082.5|189247|189157|189248.6|189158.6|189169.6|189079.6|645
1695205800000|2023-09-20 10:30:00|189248|189158|189276.5|189186.5|189332.9|189242.9|189247.9|189157.9|688
1695206100000|2023-09-20 10:35:00|189276.4|189186.4|189303.8|189213.8|189405|189315|189266.9|189176.9|761
1695206400000|2023-09-20 10:40:00|189304.9|189214.9|189345|189255|189360.9|189270.9|189301.1|189211.1|733
1695206700000|2023-09-20 10:45:00|189345.1|189255.1|189230.3|189140.3|189353.7|189263.7|189229.5|189139.5|736
1695207000000|2023-09-20 10:50:00|189230.1|189140.1|189212.2|189122.2|189237.8|189147.8|189132.5|189042.5|673
1695207300000|2023-09-20 10:55:00|189205.4|189115.4|189051.5|188961.5|189234.7|189144.7|189046.9|188956.9|504
1695207600000|2023-09-20 11:00:00|189057.8|188967.8|188907.6|188817.6|189058.4|188968.4|188875.7|188785.7|685
1695207900000|2023-09-20 11:05:00|188906.7|188816.7|189062.8|188972.8|189065.2|188975.2|188889|188799|844
1695208200000|2023-09-20 11:10:00|189063.6|188973.6|188820.4|188730.4|189066|188976|188819.2|188729.2|874
1695208500000|2023-09-20 11:15:00|188821.5|188731.5|188819.5|188729.5|188848.9|188758.9|188712.4|188622.4|892
1695208800000|2023-09-20 11:20:00|188822.3|188732.3|188822.7|188732.7|188878.1|188788.1|188786.4|188696.4|792
1695209100000|2023-09-20 11:25:00|188822.4|188732.4|188862.2|188772.2|188868.5|188778.5|188776.8|188686.8|790
1695209400000|2023-09-20 11:30:00|188861.5|188771.5|188835.9|188745.9|188863.6|188773.6|188776|188686|749
1695209700000|2023-09-20 11:35:00|188838.4|188748.4|188742.5|188652.5|188849.1|188759.1|188727.7|188637.7|787
1695210000000|2023-09-20 11:40:00|188742.9|188652.9|188760.6|188670.6|188775.8|188685.8|188705.9|188615.9|870
1695210300000|2023-09-20 11:45:00|188760.9|188670.9|188577.9|188487.9|188774.1|188684.1|188564.1|188474.1|743
1695210600000|2023-09-20 11:50:00|188579.8|188489.8|188527.6|188437.6|188579.8|188489.8|188401.2|188311.2|691
1695210900000|2023-09-20 11:55:00|188528|188438|188515.7|188425.7|188577.5|188487.5|188446.9|188356.9|708
1695211200000|2023-09-20 12:00:00|188516.8|188426.8|188466.7|188376.7|188541.3|188451.3|188456.1|188366.1|858
1695211500000|2023-09-20 12:05:00|188455.8|188365.8|188415.3|188325.3|188455.8|188365.8|188413.1|188323.1|750
1695211800000|2023-09-20 12:10:00|188415.2|188325.2|188472.1|188382.1|188558.1|188468.1|188411.5|188321.5|851
1695212100000|2023-09-20 12:15:00|188471.7|188381.7|188378.8|188288.8|188485.5|188395.5|188377.6|188287.6|822
1695212400000|2023-09-20 12:20:00|188379.7|188289.7|188345.6|188255.6|188390.9|188300.9|188307.5|188217.5|924
1695212700000|2023-09-20 12:25:00|188346.2|188256.2|188403.6|188313.6|188417.5|188327.5|188323|188233|845
1695213000000|2023-09-20 12:30:00|188403.9|188313.9|188340.1|188250.1|188484.2|188394.2|188334|188244|828
1695213300000|2023-09-20 12:35:00|188340.3|188250.3|188479.8|188389.8|188505.8|188415.8|188294.4|188204.4|692
1695213600000|2023-09-20 12:40:00|188480|188390|188322.3|188232.3|188533.9|188443.9|188320.1|188230.1|764
1695213900000|2023-09-20 12:45:00|188322.2|188232.2|188260.1|188170.1|188322.2|188232.2|188207.7|188117.7|919
1695214200000|2023-09-20 12:50:00|188259.8|188169.8|188116.3|188026.3|188279.3|188189.3|188099.9|188009.9|911
1695214500000|2023-09-20 12:55:00|188113.2|188023.2|188075.3|187985.3|188265.9|188175.9|188056.3|187966.3|916
1695214800000|2023-09-20 13:00:00|188075.8|187985.8|187987.2|187897.2|188202.4|188112.4|187934.9|187844.9|922
1695215100000|2023-09-20 13:05:00|187986.8|187896.8|188112.1|188022.1|188172.4|188082.4|187986.8|187896.8|839
1695215400000|2023-09-20 13:10:00|188112.3|188022.3|188104.5|188014.5|188178.4|188088.4|188086|187996|871
1695215700000|2023-09-20 13:15:00|188103.6|188013.6|188132.4|188042.4|188188.5|188098.5|188087.7|187997.7|933
1695216000000|2023-09-20 13:20:00|188132|188042|188004.4|187914.4|188150.7|188060.7|187948.2|187858.2|926
1695216300000|2023-09-20 13:25:00|188010.6|187920.6|187907|187817|188044.6|187954.6|187832.1|187742.1|815
1695216600000|2023-09-20 13:30:00|187910.5|187820.5|187777.7|187687.7|187928.5|187838.5|187744.9|187654.9|881
1695216900000|2023-09-20 13:35:00|187778.6|187688.6|187696.1|187606.1|187792.3|187702.3|187681.9|187591.9|908
1695217200000|2023-09-20 13:40:00|187696|187606|187500.1|187410.1|187714.7|187624.7|187497.3|187407.3|865
1695217500000|2023-09-20 13:45:00|187500.6|187410.6|187638.6|187548.6|187677.9|187587.9|187485.4|187395.4|960
1695217800000|2023-09-20 13:50:00|187638.9|187548.9|187590.4|187500.4|187711.3|187621.3|187559|187469|930
1695218100000|2023-09-20 13:55:00|187591.2|187501.2|187728.6|187638.6|187738.6|187648.6|187583.2|187493.2|923
1695218400000|2023-09-20 14:00:00|187730.2|187640.2|187634.5|187544.5|187732.2|187642.2|187521.7|187431.7|961
1695218700000|2023-09-20 14:05:00|187634.3|187544.3|187675.6|187585.6|187729.8|187639.8|187599|187509|1007
1695219000000|2023-09-20 14:10:00|187675.4|187585.4|187825.4|187735.4|187851.1|187761.1|187609.5|187519.5|964
1695219300000|2023-09-20 14:15:00|187825.5|187735.5|187749.4|187659.4|187880.3|187790.3|187691.8|187601.8|995
1695219600000|2023-09-20 14:20:00|187749.5|187659.5|187691.2|187601.2|187809.1|187719.1|187649.7|187559.7|954
1695219900000|2023-09-20 14:25:00|187696.6|187606.6|187640.5|187550.5|187758.6|187668.6|187564.4|187474.4|922
1695220200000|2023-09-20 14:30:00|187655.1|187565.1|187594|187504|187696.8|187606.8|187568.9|187478.9|928
1695220500000|2023-09-20 14:35:00|187593.8|187503.8|187690.7|187600.7|187730.1|187640.1|187591.1|187501.1|844
1695220800000|2023-09-20 14:40:00|187690.9|187600.9|187598.2|187508.2|187690.9|187600.9|187591.8|187501.8|854
1695221100000|2023-09-20 14:45:00|187595.5|187505.5|187483.1|187393.1|187596.7|187506.7|187461.2|187371.2|904
1695221400000|2023-09-20 14:50:00|187483.3|187393.3|187509.7|187419.7|187544.9|187454.9|187479.5|187389.5|828
1695221700000|2023-09-20 14:55:00|187507.1|187417.1|187575.7|187485.7|187607.7|187517.7|187423.6|187333.6|892
1695222000000|2023-09-20 15:00:00|187575.3|187485.3|187704.8|187614.8|187746.9|187656.9|187565.8|187475.8|950
1695222300000|2023-09-20 15:05:00|187704.7|187614.7|187526.5|187436.5|187704.7|187614.7|187522|187432|864
1695222600000|2023-09-20 15:10:00|187525.9|187435.9|187705|187615|187711.7|187621.7|187519.8|187429.8|951
1695222900000|2023-09-20 15:15:00|187704.6|187614.6|187699.2|187609.2|187735.9|187645.9|187652.9|187562.9|840
1695223200000|2023-09-20 15:20:00|187700.6|187610.6|187645.6|187555.6|187704.9|187614.9|187614.3|187524.3|832
1695223500000|2023-09-20 15:25:00|187645.2|187555.2|187736.2|187646.2|187756.6|187666.6|187631.9|187541.9|826
1695223800000|2023-09-20 15:30:00|187742|187652|187613|187523|187755.4|187665.4|187608.5|187518.5|899
1695224100000|2023-09-20 15:35:00|187612.9|187522.9|187664.4|187574.4|187668.3|187578.3|187597.9|187507.9|912
1695224400000|2023-09-20 15:40:00|187664.7|187574.7|187634.3|187544.3|187698.7|187608.7|187600.6|187510.6|850
1695224700000|2023-09-20 15:45:00|187634.4|187544.4|187619.2|187529.2|187684.7|187594.7|187604.7|187514.7|831
1695225000000|2023-09-20 15:50:00|187616.6|187526.6|187603.4|187513.4|187656.4|187566.4|187586.9|187496.9|735
1695225300000|2023-09-20 15:55:00|187602.9|187512.9|187622.4|187532.4|187636|187546|187600.8|187510.8|779
1695225600000|2023-09-20 16:00:00|187630|187540|187623.7|187533.7|187638|187548|187601.8|187511.8|772
1695225900000|2023-09-20 16:05:00|187623.8|187533.8|187534.8|187444.8|187636.1|187546.1|187530.9|187440.9|761
1695226200000|2023-09-20 16:10:00|187535.8|187445.8|187471|187381|187556.5|187466.5|187464.3|187374.3|788
1695226500000|2023-09-20 16:15:00|187471.4|187381.4|187432.2|187342.2|187475.6|187385.6|187432|187342|697
1695226800000|2023-09-20 16:20:00|187432.1|187342.1|187341.2|187251.2|187433.2|187343.2|187316|187226|613
1695227100000|2023-09-20 16:25:00|187342.2|187252.2|187188|187098|187342.2|187252.2|187186.5|187096.5|668
1695227400000|2023-09-20 16:30:00|187189.4|187099.4|187173.3|187083.3|187212.7|187122.7|187160.2|187070.2|666
1695227700000|2023-09-20 16:35:00|187173|187083|187142.7|187052.7|187201.8|187111.8|187027.3|186937.3|761
1695228000000|2023-09-20 16:40:00|187142.2|187052.2|186974.7|186884.7|187149.8|187059.8|186964.1|186874.1|678
1695228300000|2023-09-20 16:45:00|186974.9|186884.9|186977.7|186887.7|186999|186909|186956.6|186866.6|866
1695228600000|2023-09-20 16:50:00|186980.1|186890.1|186966.9|186876.9|187032.7|186942.7|186933.5|186843.5|774
1695228900000|2023-09-20 16:55:00|186966.5|186876.5|186916.8|186826.8|186974.4|186884.4|186907.6|186817.6|689
1695229200000|2023-09-20 17:00:00|186918.1|186828.1|186960.1|186870.1|186982.8|186892.8|186917.8|186827.8|595
1695229500000|2023-09-20 17:05:00|186960.8|186870.8|186955|186865|187023.7|186933.7|186955|186865|801
1695229800000|2023-09-20 17:10:00|186953.8|186863.8|186964.2|186874.2|186981.7|186891.7|186930.6|186840.6|714
1695230100000|2023-09-20 17:15:00|186964.3|186874.3|186890.6|186800.6|186975.1|186885.1|186867.3|186777.3|605
1695230400000|2023-09-20 17:20:00|186890.9|186800.9|186993.5|186903.5|186998.4|186908.4|186875.2|186785.2|509
1695230700000|2023-09-20 17:25:00|186993.4|186903.4|187096.2|187006.2|187097.9|187007.9|186993.3|186903.3|481
1695231000000|2023-09-20 17:30:00|187093.4|187003.4|187040.1|186950.1|187110.5|187020.5|187029.2|186926.4|664
1695231300000|2023-09-20 17:35:00|187039.1|186949.1|187266.6|187176.6|187301|187211|187032.3|186942.3|814
1695231600000|2023-09-20 17:40:00|187267.4|187177.4|187329.5|187239.5|187347.4|187257.4|187267.4|187177.4|763
1695231900000|2023-09-20 17:45:00|187330.7|187240.7|187272|187182|187338.4|187248.4|187253.1|187163.1|825
1695232200000|2023-09-20 17:50:00|187271.6|187181.6|187348.7|187218.7|187375.7|187245.7|187271.4|187171.5|811
1695232500000|2023-09-20 17:55:00|187343.2|187213.2|187424.4|187082.4|187425.8|187232.5|187228.5|187015.6|820
1695232800000|2023-09-20 18:00:00|187451.7|187109.7|188544|188322.1|188660.3|188384.6|187444.2|187102.2|1079
1695233100000|2023-09-20 18:05:00|188547.5|188323.8|188260.3|188130.3|188718.3|188463|188056.7|187926.7|1069
1695233400000|2023-09-20 18:10:00|188254.8|188124.8|188180|188050|188352.7|188222.7|188086.8|187956.8|1041
1695233700000|2023-09-20 18:15:00|188180.6|188050.6|188060.6|187930.6|188254.4|188124.4|188048.8|187918.8|1071
1695234000000|2023-09-20 18:20:00|188081.8|187951.8|188041.7|187911.7|188137.2|188007.2|188025|187895|923
1695234300000|2023-09-20 18:25:00|188048.8|187918.8|188010.1|187880.1|188082.8|187952.8|187776.3|187646.3|1031
1695234600000|2023-09-20 18:30:00|188010.8|187880.8|187973.3|187843.3|188143.4|188013.4|187495.6|187344.5|1086
1695234900000|2023-09-20 18:35:00|187978.2|187848.2|187888.5|187758.5|188036|187896.9|187776.7|187645.6|1018
1695235200000|2023-09-20 18:40:00|187887.5|187757.5|188014.8|187884.8|188060.5|187932.5|187874.2|187744.2|963
1695235500000|2023-09-20 18:45:00|188014.7|187884.7|188063.2|187933.2|188143.5|188013.5|187926.2|187796.2|888
1695235800000|2023-09-20 18:50:00|188062.8|187932.8|188183.1|188053.1|188319.6|188189.6|188062.8|187932.8|991
1695236100000|2023-09-20 18:55:00|188172.4|188042.4|188097.8|188007.8|188239.8|188109.8|188019.7|187889.7|929
1695236400000|2023-09-20 19:00:00|188101.4|188011.4|188196|188066|188225.6|188095.6|188101.4|187981|711
1695236700000|2023-09-20 19:05:00|188203.3|188073.3|188193.9|188063.9|188222.1|188092.1|188072.3|187942.3|736
1695237000000|2023-09-20 19:10:00|188193.7|188063.7|188312.7|188182.7|188340.8|188210.8|188180.3|188050.3|704
1695237300000|2023-09-20 19:15:00|188307.6|188177.6|188401.8|188271.8|188449.1|188319.1|188304.1|188174.1|681
1695237600000|2023-09-20 19:20:00|188399.1|188269.1|188353.4|188223.4|188405.2|188275.2|188304.5|188174.5|714
1695237900000|2023-09-20 19:25:00|188350.9|188220.9|188238|188108|188350.9|188220.9|188235.1|188105.1|801
1695238200000|2023-09-20 19:30:00|188229.9|188099.9|188248.2|188118.2|188265.7|188135.7|187985.5|187855.5|889
1695238500000|2023-09-20 19:35:00|188248.1|188118.1|188514.8|188384.8|188520.9|188390.9|188248.1|188118.1|675
1695238800000|2023-09-20 19:40:00|188512.7|188382.7|188508.3|188418.3|188529.2|188429.5|188488|188367.3|904
1695239100000|2023-09-20 19:45:00|188509.7|188419.7|188596.1|188506.1|188606.7|188516.7|188505.9|188383.2|802
1695239400000|2023-09-20 19:50:00|188596.3|188506.3|188707.9|188577.9|188719.7|188589.7|188587.7|188497.7|739
1695239700000|2023-09-20 19:55:00|188707.6|188577.6|188638.9|188508.9|188708.9|188578.9|188568.7|188451.1|735
1695240000000|2023-09-20 20:00:00|188639.5|188509.5|188623.4|188493.4|188644.8|188514.8|188582.4|188452.4|339
1695240300000|2023-09-20 20:05:00|188622.6|188492.6|188782|188652|188782.3|188652.3|188621.6|188491.6|316
1695240600000|2023-09-20 20:10:00|188782.3|188652.3|188807.9|188677.9|188830.8|188707.8|188777.1|188647.1|353
1695240900000|2023-09-20 20:15:00|188807.6|188677.6|188670.1|188540.1|188811.7|188701|188666|188536|435
1695241200000|2023-09-20 20:20:00|188668.9|188538.9|188661.5|188531.5|188681.1|188551.1|188661.4|188531.4|393
1695241500000|2023-09-20 20:25:00|188661.4|188531.4|188653|188523|188662.4|188532.4|188637.9|188507.9|264
1695241800000|2023-09-20 20:30:00|188652.7|188522.7|188655|188525|188659.9|188529.9|188649.5|188519.5|101
1695242100000|2023-09-20 20:35:00|188654.7|188524.7|188656.9|188526.9|188664.7|188534.7|188637.8|188507.8|199
1695242400000|2023-09-20 20:40:00|188665.7|188535.7|188684.8|188554.8|188706|188576|188665.7|188535.7|324
1695242700000|2023-09-20 20:45:00|188684.1|188554.1|188673.8|188543.8|188684.1|188554.1|188668.1|188538.1|131
1695243000000|2023-09-20 20:50:00|188672.6|188542.6|188689.9|188559.9|188691.4|188561.4|188669.4|188539.4|97
1695243300000|2023-09-20 20:55:00|188688|188558|188593.2|188251.2|188787.2|188558|188498|188156|113
1695243600000|2023-09-20 21:00:00|188621.1|188279.1|188617.1|188275.1|188694.9|188352.9|188609.2|188267.2|31
1695243900000|2023-09-20 21:05:00|188621.4|188279.4|188615.3|188273.3|188624.8|188282.8|188613.9|188271.9|31
1695244200000|2023-09-20 21:10:00|188613.9|188271.9|188612.7|188270.7|188615.3|188273.3|188608|188266|25
1695244500000|2023-09-20 21:15:00|188612.6|188270.6|188610.5|188268.5|188626.1|188284.1|188584.2|188242.2|29
1695244800000|2023-09-20 21:20:00|188609.7|188267.7|188594.1|188252.1|188611.5|188269.5|188570.5|188228.5|30
1695245100000|2023-09-20 21:25:00|188604|188262|188606|188264|188607.4|188265.4|188599.6|188257.6|13
1695245400000|2023-09-20 21:30:00|188601.7|188259.7|188622.1|188280.1|188636.1|188294.1|188563.3|188221.3|112
1695245700000|2023-09-20 21:35:00|188622.6|188280.6|188616.7|188274.7|188622.6|188280.6|188608|188266|19
1695246000000|2023-09-20 21:40:00|188616.2|188274.2|188611.8|188269.8|188624.6|188282.6|188604.7|188262.7|32
1695246300000|2023-09-20 21:45:00|188611.5|188269.5|188610.9|188268.9|188611.5|188269.5|188609.7|188267.7|33
1695246600000|2023-09-20 21:50:00|188633.6|188291.6|188609.4|188267.4|188633.7|188291.7|188591.7|188249.7|57
1695246900000|2023-09-20 21:55:00|188598.9|188256.9|188623.1|188281.1|188624.5|188282.5|188596.6|188254.6|83
1695247200000|2023-09-20 22:00:00|188614.9|188272.9|188620.9|188278.9|188636.9|188294.9|188597.7|188255.7|200
1695247500000|2023-09-20 22:05:00|188621.2|188279.2|188621.3|188279.3|188621.9|188279.9|188611.8|188269.8|132
1695247800000|2023-09-20 22:10:00|188621.5|188279.5|188622|188280|188629.4|188287.4|188615|188273|95
1695248100000|2023-09-20 22:15:00|188621.7|188279.7|188621|188279|188625.4|188283.4|188616.4|188274.4|74
1695248400000|2023-09-20 22:20:00|188621.9|188279.9|188621.2|188279.2|188623.4|188281.4|188615.7|188273.7|82
1695248700000|2023-09-20 22:25:00|188621.4|188279.4|188621|188279|188621.4|188279.4|188610.4|188268.4|66
1695249000000|2023-09-20 22:30:00|188620.9|188278.9|188630.7|188288.7|188637|188295|188612.1|188270.1|79
1695249300000|2023-09-20 22:35:00|188631.4|188289.4|188625.4|188283.4|188632.5|188290.5|188620.2|188278.2|79
1695249600000|2023-09-20 22:40:00|188620.2|188278.2|188640|188298|188643.4|188301.4|188620.2|188278.2|79
1695249900000|2023-09-20 22:45:00|188639.8|188297.8|188628.5|188286.5|188642.4|188300.4|188623.6|188281.6|78
1695250200000|2023-09-20 22:50:00|188628.4|188286.4|188623.4|188281.4|188639.6|188297.6|188612.9|188270.9|71
1695250500000|2023-09-20 22:55:00|188623.1|188281.1|188627.7|188285.7|188640|188298|188620.2|188278.2|105
1695250800000|2023-09-20 23:00:00|188627.3|188285.3|188682.4|188345.8|188687.3|188360.7|188609.7|188267.7|179
1695251100000|2023-09-20 23:05:00|188689.1|188347.1|188677.8|188360|188691.7|188394.4|188632.9|188342.8|105
1695251400000|2023-09-20 23:10:00|188684.2|188353.9|188638.8|188379.2|188688.9|188385.5|188635.8|188335.5|99
1695251700000|2023-09-20 23:15:00|188637.4|188378.5|188694.4|188352.4|188695.1|188392.3|188637.4|188335.7|96
1695252000000|2023-09-20 23:20:00|188689.6|188357|188680.2|188360.8|188700.1|188388.7|188644.3|188344.9|137
1695252300000|2023-09-20 23:25:00|188683.5|188363|188655.8|188413|188684.3|188416.9|188635|188360.8|213
1695252600000|2023-09-20 23:30:00|188656|188413.5|188695.4|188483.8|188751.6|188526.5|188653.7|188399.6|457
1695252900000|2023-09-20 23:35:00|188695.6|188483.6|188645.7|188515.7|188703.3|188528.2|188645.5|188457.4|139
1695253200000|2023-09-20 23:40:00|188680|188478.8|188642.2|188512.2|188692.2|188519.1|188639.1|188468.7|122
1695253500000|2023-09-20 23:45:00|188643.9|188513.9|188668.2|188538.2|188669.3|188539.3|188641.7|188511.7|107
1695253800000|2023-09-20 23:50:00|188667.2|188537.2|188731.9|188601.9|188743.4|188613.4|188666.9|188536.9|336
1695254100000|2023-09-20 23:55:00|188734.2|188604.2|188725|188595|188770.9|188604.4|188720.7|188551.9|126
1695254400000|2023-09-21 00:00:00|188724.2|188594.2|188678.5|188548.5|188762|188597.1|188678.5|188548.5|219
1695254700000|2023-09-21 00:05:00|188678.4|188548.4|188675.5|188545.5|188686|188556|188666.7|188536.7|336
1695255000000|2023-09-21 00:10:00|188675.6|188545.6|188691.6|188561.6|188696.2|188566.2|188666.9|188536.9|381
1695255300000|2023-09-21 00:15:00|188690.1|188560.1|188701|188571|188706.7|188576.7|188686.9|188556.9|322
1695255600000|2023-09-21 00:20:00|188700.9|188570.9|188779.5|188649.5|188780.1|188650.1|188691.2|188561.2|333
1695255900000|2023-09-21 00:25:00|188779.2|188649.2|188824.1|188694.1|188827.1|188697.1|188778.8|188648.8|290
1695256200000|2023-09-21 00:30:00|188824.4|188694.4|188962.2|188832.2|188992.9|188862.9|188820.1|188690.1|563
1695256500000|2023-09-21 00:35:00|188962|188832|188975|188845|188977|188847|188956.3|188826.3|365
1695256800000|2023-09-21 00:40:00|188975.3|188845.3|189117.4|188987.4|189120|188990|188967.9|188837.9|382
1695257100000|2023-09-21 00:45:00|189117|188987|189115.8|188985.8|189124.2|188994.2|189109.8|188979.8|177
1695257400000|2023-09-21 00:50:00|189116|188986|189108.3|188978.3|189202.5|189072.5|189100.3|188970.3|349
1695257700000|2023-09-21 00:55:00|189108.2|188978.2|189122.7|188992.7|189125.8|188995.8|189105.9|188975.9|445
1695258000000|2023-09-21 01:00:00|189124.4|188994.4|189126.7|188996.7|189160.3|189030.3|189115.6|188985.6|500
1695258300000|2023-09-21 01:05:00|189129.7|188999.7|189154.2|189024.2|189156.1|189026.1|189100.8|188970.8|441
1695258600000|2023-09-21 01:10:00|189154.7|189024.7|189141.6|189011.6|189155.4|189025.4|189138.3|189008.3|263
1695258900000|2023-09-21 01:15:00|189141.8|189011.8|189195.1|189065.1|189221.9|189091.9|189102.7|188972.7|550
1695259200000|2023-09-21 01:20:00|189195.2|189065.2|189127.5|188997.5|189336.6|189206.6|189125.1|188995.1|473
1695259500000|2023-09-21 01:25:00|189127.3|188997.3|189089|188959|189134.4|189004.4|189068.8|188938.8|278
1695259800000|2023-09-21 01:30:00|189088.9|188958.9|189091.3|188961.3|189121.8|188991.8|189071.8|188941.8|442
1695260100000|2023-09-21 01:35:00|189091.5|188961.5|189069.4|188939.4|189116.1|188986.1|189051.4|188921.4|309
1695260400000|2023-09-21 01:40:00|189077.1|188947.1|189019.1|188889.1|189077.1|188947.1|189017.2|188887.2|188
1695260700000|2023-09-21 01:45:00|189018.9|188888.9|189018.8|188888.8|189022.4|188892.4|188970.5|188840.5|207
1695261000000|2023-09-21 01:50:00|189018.6|188888.6|189105.7|188975.7|189115.4|188985.4|189018.4|188888.4|299
1695261300000|2023-09-21 01:55:00|189105.8|188975.8|189123.2|188993.2|189133|189003|189102.1|188972.1|262
1695261600000|2023-09-21 02:00:00|189122|188992|189126.3|188996.3|189134.1|189004.1|189114.3|188984.3|385
1695261900000|2023-09-21 02:05:00|189128.8|188998.8|189112|188982|189128.9|188998.9|189058.6|188928.6|202
1695262200000|2023-09-21 02:10:00|189110.6|188980.6|189151.7|189021.7|189151.7|189021.7|189107|188977|230
1695262500000|2023-09-21 02:15:00|189151.4|189021.4|189266|189136|189311.7|189181.7|189143.7|189013.7|301
1695262800000|2023-09-21 02:20:00|189266.8|189136.8|189265.6|189135.6|189273.7|189143.7|189254.4|189124.4|228
1695263100000|2023-09-21 02:25:00|189265.7|189135.7|189259.5|189129.5|189271.6|189141.6|189258.1|189128.1|167
1695263400000|2023-09-21 02:30:00|189259.3|189129.3|189475.1|189345.1|189507.2|189377.2|189257.6|189127.6|493
1695263700000|2023-09-21 02:35:00|189475.2|189345.2|189652.6|189522.6|189693|189563|189443.4|189313.4|431
1695264000000|2023-09-21 02:40:00|189651.9|189521.9|189554|189424|189666.7|189536.7|189550.8|189420.8|300
1695264300000|2023-09-21 02:45:00|189553.6|189423.6|189584|189454|189589.7|189459.7|189552.4|189422.4|221
1695264600000|2023-09-21 02:50:00|189585|189455|189610.7|189480.7|189647.1|189517.1|189576.9|189446.9|406
1695264900000|2023-09-21 02:55:00|189608.3|189478.3|189597.6|189467.6|189629.4|189499.4|189588.5|189458.5|254
1695265200000|2023-09-21 03:00:00|189597.5|189467.5|189545.5|189415.5|189625|189495|189529.3|189399.3|376
1695265500000|2023-09-21 03:05:00|189546.2|189416.2|189544.5|189414.5|189557.7|189427.7|189538.2|189408.2|432
1695265800000|2023-09-21 03:10:00|189544.4|189414.4|189464.8|189334.8|189544.8|189414.8|189438.5|189308.5|299
1695266100000|2023-09-21 03:15:00|189464.3|189334.3|189476.8|189346.8|189479.3|189349.3|189458.8|189328.8|211
1695266400000|2023-09-21 03:20:00|189476.5|189346.5|189490.7|189360.7|189493.4|189363.4|189433.8|189303.8|253
1695266700000|2023-09-21 03:25:00|189490.6|189360.6|189490.8|189360.8|189494.3|189364.3|189470.9|189340.9|306
1695267000000|2023-09-21 03:30:00|189490.7|189360.7|189494.4|189364.4|189502.3|189372.3|189480.2|189350.2|368
1695267300000|2023-09-21 03:35:00|189494.7|189364.7|189481.4|189351.4|189496.8|189366.8|189473.2|189343.2|428
1695267600000|2023-09-21 03:40:00|189481|189351|189479|189349|189491.1|189361.1|189474|189344|378
1695267900000|2023-09-21 03:45:00|189476.2|189346.2|189488.1|189358.1|189494.3|189364.3|189475.7|189345.7|366
1695268200000|2023-09-21 03:50:00|189488.2|189358.2|189421.1|189291.1|189495.5|189365.5|189421.1|189291.1|259
1695268500000|2023-09-21 03:55:00|189427.3|189297.3|189431.3|189301.3|189443.2|189313.2|189423.4|189293.4|131
1695268800000|2023-09-21 04:00:00|189427.4|189297.4|189476.2|189346.2|189480.6|189350.6|189410.8|189280.8|281
1695269100000|2023-09-21 04:05:00|189475.6|189345.6|189403.7|189273.7|189481.7|189351.7|189403.5|189273.5|215
1695269400000|2023-09-21 04:10:00|189403.8|189273.8|189383.4|189253.4|189408.7|189278.7|189379.6|189249.6|140
1695269700000|2023-09-21 04:15:00|189383.7|189253.7|189394|189264|189396.3|189266.3|189379.5|189249.5|113
1695270000000|2023-09-21 04:20:00|189391.4|189261.4|189413.2|189283.2|189421.6|189291.6|189388|189258|255
1695270300000|2023-09-21 04:25:00|189413.3|189283.3|189407|189277|189415.4|189285.4|189396.2|189266.2|183
1695270600000|2023-09-21 04:30:00|189401.5|189271.5|189397.1|189267.1|189401.5|189271.5|189394.1|189264.1|135
1695270900000|2023-09-21 04:35:00|189397|189267|189394.5|189264.5|189400.4|189270.4|189393.2|189263.2|109
1695271200000|2023-09-21 04:40:00|189396.7|189266.7|189393.9|189263.9|189398.1|189268.1|189391.3|189261.3|103
1695271500000|2023-09-21 04:45:00|189394.1|189264.1|189466.8|189336.8|189529.9|189399.9|189388.4|189258.4|233
1695271800000|2023-09-21 04:50:00|189466.7|189336.7|189419.8|189289.8|189474.1|189344.1|189416.4|189286.4|292
1695272100000|2023-09-21 04:55:00|189419|189289|189406.9|189276.9|189434.2|189304.2|189400.9|189270.9|282
1695272400000|2023-09-21 05:00:00|189405.2|189275.2|189418.3|189288.3|189421.3|189291.3|189404.2|189274.2|232
1695272700000|2023-09-21 05:05:00|189420.3|189290.3|189414.1|189284.1|189442|189312|189403.7|189273.7|242
1695273000000|2023-09-21 05:10:00|189413.5|189283.5|189216|189086|189427.5|189297.5|189213.8|189083.8|303
1695273300000|2023-09-21 05:15:00|189216.4|189086.4|189253|189123|189255.2|189125.2|189214.5|189084.5|224
1695273600000|2023-09-21 05:20:00|189253.4|189123.4|189331.8|189201.8|189363.9|189233.9|189253.4|189123.4|438
1695273900000|2023-09-21 05:25:00|189330.7|189200.7|189421|189291|189430.8|189300.8|189322.5|189192.5|433
1695274200000|2023-09-21 05:30:00|189421.2|189291.2|189441|189311|189446.7|189316.7|189385.3|189255.3|462
1695274500000|2023-09-21 05:35:00|189440.3|189310.3|189226.1|189096.1|189441.7|189311.7|189215.6|189085.6|395
1695274800000|2023-09-21 05:40:00|189226.5|189096.5|189223.4|189093.4|189229.4|189099.4|189205.4|189075.4|322
1695275100000|2023-09-21 05:45:00|189223.2|189093.2|189230.6|189100.6|189231.6|189107.2|189159.7|189029.7|303
1695275400000|2023-09-21 05:50:00|189228.4|189098.4|189222.4|189092.4|189232.6|189102.6|189212.8|189082.8|260
1695275700000|2023-09-21 05:55:00|189222.9|189092.9|189309.5|189179.5|189395.2|189265.2|189222.6|189092.6|649
1695276000000|2023-09-21 06:00:00|189307.8|189177.8|189145.1|189055.1|189322.7|189232.6|189103.2|189013.2|788
1695276300000|2023-09-21 06:05:00|189145.4|189055.4|188906.2|188816.2|189186|189096|188894.8|188804.8|795
1695276600000|2023-09-21 06:10:00|188905.4|188815.4|188983.9|188893.9|189011.7|188921.7|188759.5|188631.3|847
1695276900000|2023-09-21 06:15:00|188984|188894|188972.3|188882.3|189014.4|188924.4|188925.2|188835.2|773
1695277200000|2023-09-21 06:20:00|188975.7|188885.7|188952.9|188862.9|189074.5|188984.5|188927.8|188837.8|821
1695277500000|2023-09-21 06:25:00|188949.7|188859.7|189026.6|188936.6|189054.1|188964.1|188928.9|188838.9|859
1695277800000|2023-09-21 06:30:00|189028.9|188938.9|189063.9|188973.9|189130.4|189040.4|188973.3|188883.3|856
1695278100000|2023-09-21 06:35:00|189069.3|188979.3|188911.6|188821.6|189122.7|189032.7|188904.2|188814.2|872
1695278400000|2023-09-21 06:40:00|188915.7|188825.7|188807.4|188717.4|189015.8|188925.8|188807.2|188717.2|765
1695278700000|2023-09-21 06:45:00|188805.8|188715.8|188517.6|188427.6|188833.1|188743.1|188512.5|188422.5|891
1695279000000|2023-09-21 06:50:00|188528.1|188438.1|188704.5|188614.5|188706.8|188616.8|188510|188420|780
1695279300000|2023-09-21 06:55:00|188703.5|188613.5|188664|188574|188703.5|188613.5|188457|188367|789
1695279600000|2023-09-21 07:00:00|188670.4|188580.4|188575.3|188485.3|188732.5|188642.5|188551.1|188461.1|938
1695279900000|2023-09-21 07:05:00|188573.7|188483.7|188614.9|188524.9|188621.7|188531.7|188537.8|188447.8|861
1695280200000|2023-09-21 07:10:00|188613.2|188523.2|188597.9|188507.9|188751.1|188661.1|188556.1|188466.1|967
1695280500000|2023-09-21 07:15:00|188600.8|188510.8|188483|188393|188600.8|188510.8|188392.6|188302.6|948
1695280800000|2023-09-21 07:20:00|188482.8|188392.8|188488.8|188398.8|188553|188463|188426.9|188336.9|868
1695281100000|2023-09-21 07:25:00|188488.6|188398.6|188451.2|188361.2|188488.6|188398.6|188402.9|188312.9|814
1695281400000|2023-09-21 07:30:00|188451.1|188361.1|188214.8|188124.8|188452.7|188362.7|188174.6|188084.6|915
1695281700000|2023-09-21 07:35:00|188212.6|188122.6|188142.4|188052.4|188298.3|188208.3|188077.2|187987.2|1045
1695282000000|2023-09-21 07:40:00|188140.6|188050.6|188283.6|188193.6|188339.8|188249.8|188122.7|188032.7|950
1695282300000|2023-09-21 07:45:00|188285.6|188195.6|188138.4|188048.4|188301.5|188211.5|188112.1|188022.1|930
1695282600000|2023-09-21 07:50:00|188140.2|188050.2|188263.6|188173.6|188327.4|188237.4|188114|188024|915
1695282900000|2023-09-21 07:55:00|188259.9|188169.9|188181.6|188091.6|188263.6|188173.6|188152|188062|858
1695283200000|2023-09-21 08:00:00|188179.8|188089.8|188225|188135|188266.9|188176.9|188153.2|188063.2|974
1695283500000|2023-09-21 08:05:00|188229.6|188139.6|188253.7|188163.7|188263.7|188173.7|188146|188056|917
1695283800000|2023-09-21 08:10:00|188254.2|188164.2|188383.6|188293.6|188446.3|188356.3|188250.7|188160.7|869
1695284100000|2023-09-21 08:15:00|188386.4|188296.4|188378.4|188288.4|188461.7|188371.7|188365.6|188275.6|811
1695284400000|2023-09-21 08:20:00|188377.8|188287.8|188230.5|188140.5|188395.4|188305.4|188223|188133|860
1695284700000|2023-09-21 08:25:00|188231.7|188141.7|188247.7|188157.7|188278.9|188188.9|188213.5|188123.5|845
1695285000000|2023-09-21 08:30:00|188247.4|188157.4|188364.1|188274.1|188370.7|188280.7|188240.6|188150.6|901
1695285300000|2023-09-21 08:35:00|188362.9|188272.9|188442.2|188352.2|188482.4|188392.4|188352.8|188262.8|835
1695285600000|2023-09-21 08:40:00|188442.3|188352.3|188500.4|188410.4|188526.6|188436.6|188442.3|188352.3|835
1695285900000|2023-09-21 08:45:00|188496.6|188406.6|188501.7|188411.7|188522.3|188432.3|188474.5|188384.5|744
1695286200000|2023-09-21 08:50:00|188500.8|188410.8|188763.9|188673.9|188768.9|188678.9|188498.9|188408.9|834
1695286500000|2023-09-21 08:55:00|188764.1|188674.1|188903.8|188813.8|188908.9|188818.9|188692.7|188602.7|876
1695286800000|2023-09-21 09:00:00|188902.6|188812.6|188825.5|188735.5|188977.8|188887.8|188806.4|188716.4|857
1695287100000|2023-09-21 09:05:00|188826|188736|188875.8|188785.8|188886.9|188796.9|188735.2|188645.2|851
1695287400000|2023-09-21 09:10:00|188873.3|188783.3|189098.2|189008.2|189109.8|189019.8|188871.4|188781.4|858
1695287700000|2023-09-21 09:15:00|189097.9|189007.9|189261.8|189171.8|189263.9|189173.9|189093.5|189003.5|917
1695288000000|2023-09-21 09:20:00|189261.1|189171.1|189190.9|189100.9|189271.8|189181.8|189180.8|189090.8|894
1695288300000|2023-09-21 09:25:00|189190.3|189100.3|189110.8|189020.8|189207.1|189117.1|189087|188997|929
1695288600000|2023-09-21 09:30:00|189110.9|189020.9|189113.4|189023.4|189142.6|189052.6|189023|188933|833
1695288900000|2023-09-21 09:35:00|189109.6|189019.6|188976.5|188886.5|189116.3|189026.3|188932|188842|898
1695289200000|2023-09-21 09:40:00|188977|188887|188919|188829|188988.2|188898.2|188912.4|188822.4|838
1695289500000|2023-09-21 09:45:00|188919.3|188829.3|188893.4|188803.4|189017.2|188927.2|188893.4|188803.4|859
1695289800000|2023-09-21 09:50:00|188894.7|188804.7|188944.5|188854.5|188974.5|188884.5|188832.7|188742.7|868
1695290100000|2023-09-21 09:55:00|188943.4|188853.4|188973|188883|189002|188912|188931.4|188841.4|941
1695290400000|2023-09-21 10:00:00|188969.4|188879.4|188984.7|188894.7|188994|188904|188897.8|188807.8|848
1695290700000|2023-09-21 10:05:00|188984.6|188894.6|188978.5|188888.5|189025.6|188935.6|188896.8|188806.8|903
1695291000000|2023-09-21 10:10:00|188979.1|188889.1|188827.8|188737.8|189015.3|188925.3|188821.7|188731.7|825
1695291300000|2023-09-21 10:15:00|188830.4|188740.4|188715.9|188625.9|188835|188745|188714.6|188624.6|870
1695291600000|2023-09-21 10:20:00|188715.6|188625.6|188519.8|188429.8|188723.7|188633.7|188512.1|188422.1|856
1695291900000|2023-09-21 10:25:00|188523.7|188433.7|188639.4|188549.4|188643|188553|188439.9|188349.9|913
1695292200000|2023-09-21 10:30:00|188638.5|188548.5|188711.1|188621.1|188711.2|188621.2|188510.7|188420.7|898
1695292500000|2023-09-21 10:35:00|188711.6|188621.6|188694.1|188604.1|188804.4|188714.4|188683.7|188593.7|882
1695292800000|2023-09-21 10:40:00|188691.9|188601.9|188706.5|188616.5|188743.5|188653.5|188656.7|188566.7|874
1695293100000|2023-09-21 10:45:00|188706.6|188616.6|188747.6|188657.6|188784.4|188694.4|188680.4|188590.4|897
1695293400000|2023-09-21 10:50:00|188742|188652|188701|188611|188768.1|188678.1|188656.4|188566.4|932
1695293700000|2023-09-21 10:55:00|188706|188616|188618.5|188488.5|188706|188616|188568.4|188478.4|804
1695294000000|2023-09-21 11:00:00|188619.8|188489.8|188725.4|188635.4|188800|188670|188619.8|188489.8|879
1695294300000|2023-09-21 11:05:00|188723.9|188633.9|188644.7|188554.7|188742.5|188652.5|188615.7|188525.7|1015
1695294600000|2023-09-21 11:10:00|188644.2|188554.2|188614.1|188524.1|188715.5|188625.5|188538.5|188448.5|1015
1695294900000|2023-09-21 11:15:00|188616.9|188526.9|188771.4|188681.4|188772.8|188682.8|188616.8|188526.8|950
1695295200000|2023-09-21 11:20:00|188772.1|188682.1|188980.6|188890.6|188980.6|188890.6|188758.8|188668.8|899
1695295500000|2023-09-21 11:25:00|188977.5|188887.5|188940|188850|189069.9|188979.9|188911.4|188821.4|921
1695295800000|2023-09-21 11:30:00|188940.1|188850.1|188997.4|188907.4|189118.4|189028.4|188940.1|188850.1|854
1695296100000|2023-09-21 11:35:00|188997.2|188907.2|189330.4|189240.4|189334.1|189244.1|188950.4|188860.4|852
1695296400000|2023-09-21 11:40:00|189333.2|189243.2|189383.6|189293.6|189534.5|189434|189252.9|189162.9|960
1695296700000|2023-09-21 11:45:00|189381.2|189291.2|189441.9|189351.9|189445.2|189355.2|189307.3|189217.3|890
1695297000000|2023-09-21 11:50:00|189443|189353|189510.3|189420.3|189515.9|189425.9|189385.5|189295.5|785
1695297300000|2023-09-21 11:55:00|189509.3|189419.3|189549.7|189459.7|189588.1|189498.1|189477.6|189387.6|861
1695297600000|2023-09-21 12:00:00|189549.5|189459.5|189478.5|189388.5|189593.2|189503.2|189410.9|189320.9|936
1695297900000|2023-09-21 12:05:00|189477.1|189387.1|189530.7|189440.7|189605.3|189515.3|189409|189319|895
1695298200000|2023-09-21 12:10:00|189530.6|189440.6|189598.7|189508.7|189626.7|189536.7|189509.3|189419.3|889
1695298500000|2023-09-21 12:15:00|189598.6|189508.6|189808.1|189718.1|189815.5|189725.5|189563.4|189473.4|893
1695298800000|2023-09-21 12:20:00|189806.7|189716.7|190084|189994|190313.2|190223.2|189806.7|189716.7|962
1695299100000|2023-09-21 12:25:00|190085.1|189995.1|190169.1|189827.1|190169.1|190072.9|190032.8|189827.1|883
1695299400000|2023-09-21 12:30:00|190191.1|189849.1|190295|190205|190461.4|190371.4|190166.7|189836.3|939
1695299700000|2023-09-21 12:35:00|190302.8|190212.8|190178.5|190088.5|190397.6|190307.6|190169.2|190079.2|927
1695300000000|2023-09-21 12:40:00|190181.2|190091.2|190193.3|190103.3|190292.8|190202.8|190105.3|190015.3|932
1695300300000|2023-09-21 12:45:00|190191.7|190101.7|189984.4|189894.4|190206.4|190116.4|189919.1|189829.1|999
1695300600000|2023-09-21 12:50:00|189981.9|189891.9|189673.6|189583.6|190007.4|189917.4|189659.1|189556.7|946
1695300900000|2023-09-21 12:55:00|189678.2|189588.2|189719.3|189447.2|189751.3|189609.9|189603.1|189447.2|736
1695301200000|2023-09-21 13:00:00|189736.3|189447.8|189396.4|189266.4|189771.7|189641.7|189381.6|189251.6|773
1695301500000|2023-09-21 13:05:00|189395.4|189265.4|189346.8|189216.8|189471|189341|189164.5|189034.5|920
1695301800000|2023-09-21 13:10:00|189346.2|189216.2|189758.7|189628.7|189766.9|189631.2|189328.3|189198.3|825
1695302100000|2023-09-21 13:15:00|189759.4|189629.4|190271.3|190141.3|190275.9|190145.9|189759.4|189629.4|943
1695302400000|2023-09-21 13:20:00|190271.4|190141.4|189999.6|189909.6|190271.4|190141.4|189914.1|189808.2|867
1695302700000|2023-09-21 13:25:00|189999.5|189909.5|189556.1|189466.1|189999.6|189909.6|189544.3|189454.3|871
1695303000000|2023-09-21 13:30:00|189555.9|189465.9|189877.5|189747.5|189894.5|189764.5|189519|189429|1040
1695303300000|2023-09-21 13:35:00|189878.8|189748.8|189762.5|189672.5|189928.6|189838.6|189679|189589|1062
1695303600000|2023-09-21 13:40:00|189760.7|189670.7|189738.1|189648.1|189763.1|189673.1|189566.6|189476.6|1040
1695303900000|2023-09-21 13:45:00|189738.3|189648.3|189727.4|189637.4|189738.3|189648.3|189526|189436|1006
1695304200000|2023-09-21 13:50:00|189728.6|189638.6|189621.5|189531.5|189856.1|189766.1|189606.9|189516.9|1057
1695304500000|2023-09-21 13:55:00|189621.6|189531.6|189982.5|189718.1|189982.5|189791.4|189615.3|189525.3|928
1695304800000|2023-09-21 14:00:00|189979.4|189716.7|189930.2|189840.2|190143.6|190013.6|189824.7|189716.7|978
1695305100000|2023-09-21 14:05:00|189931|189841|189723.7|189593.7|189941.8|189851.8|189717|189587|1031
1695305400000|2023-09-21 14:10:00|189725|189595|189233.6|189143.6|189734.9|189604.9|189183.5|189070.5|1037
1695305700000|2023-09-21 14:15:00|189232.9|189142.9|188889.4|188799.4|189235.3|189145.3|188874.2|188760.2|969
1695306000000|2023-09-21 14:20:00|188892.2|188802.2|189048.3|188958.3|189052.7|188958.3|188763.3|188673.3|1035
1695306300000|2023-09-21 14:25:00|189052.4|188962.4|188874.7|188784.7|189058.6|188968.6|188874.1|188784.1|985
1695306600000|2023-09-21 14:30:00|188883.1|188793.1|188779.1|188689.1|188952|188861.7|188658.3|188568.3|1052
1695306900000|2023-09-21 14:35:00|188774.9|188684.9|188726.1|188636.1|188834.1|188744.1|188701.5|188611.5|1005
1695307200000|2023-09-21 14:40:00|188723|188633|188857.1|188767.1|188857.3|188767.3|188720.4|188630.4|871
1695307500000|2023-09-21 14:45:00|188856.8|188766.8|188863.9|188773.9|189016.8|188926.8|188824.4|188734.4|979
1695307800000|2023-09-21 14:50:00|188864.7|188774.7|189099.6|189009.6|189106|189016|188864.7|188774.7|906
1695308100000|2023-09-21 14:55:00|189100|189010|188872.1|188782.1|189107.5|189017.5|188868.1|188778.1|903
1695308400000|2023-09-21 15:00:00|188870|188780|188766.7|188676.7|188883.3|188793.3|188744.5|188654.5|717
1695308700000|2023-09-21 15:05:00|188766.9|188676.9|188347.7|188257.7|188769.4|188679.4|188342.3|188251.5|856
1695309000000|2023-09-21 15:10:00|188347.6|188257.6|188465.3|188375.3|188516.7|188426.7|188341.8|188251.8|870
1695309300000|2023-09-21 15:15:00|188464.9|188374.9|188642.5|188552.5|188716|188603.5|188449|188359|773
1695309600000|2023-09-21 15:20:00|188641.1|188551.1|188620|188530|188700.5|188591.7|188552.4|188462.4|838
1695309900000|2023-09-21 15:25:00|188620.1|188530.1|188762|188632|188766|188651.3|188572.4|188482.4|775
1695310200000|2023-09-21 15:30:00|188756.2|188626.2|188551.4|188461.4|188765.8|188659.7|188491.4|188401.4|886
1695310500000|2023-09-21 15:35:00|188552|188462|188821.3|188691.3|188830.3|188700.3|188552|188462|811
1695310800000|2023-09-21 15:40:00|188813.6|188683.6|188979.9|188849.9|189004|188888.1|188788.4|188658.4|923
1695311100000|2023-09-21 15:45:00|188962.4|188832.4|188827.8|188737.8|188968.8|188838.8|188804.1|188714.1|876
1695311400000|2023-09-21 15:50:00|188829.7|188739.7|188966.8|188876.8|189020.1|188930.1|188826.3|188736.3|926
1695311700000|2023-09-21 15:55:00|188964|188874|189039.4|188949.4|189042.7|188952.7|188869.6|188779.6|896
1695312000000|2023-09-21 16:00:00|189038.9|188948.9|189242.3|189112.3|189244.5|189114.5|189029|188939|719
1695312300000|2023-09-21 16:05:00|189241|189111|189259|189129|189277.1|189147.1|189213.5|189083.5|801
1695312600000|2023-09-21 16:10:00|189259.4|189129.4|189349.3|189219.3|189518.3|189407.3|189259.4|189129.4|761
1695312900000|2023-09-21 16:15:00|189348.9|189218.9|189463.6|189333.6|189499.8|189369.8|189301.9|189211.1|728
1695313200000|2023-09-21 16:20:00|189462.9|189332.9|189287.7|189157.7|189462.9|189332.9|189286.1|189156.1|778
1695313500000|2023-09-21 16:25:00|189287.6|189157.6|189211.4|189081.4|189339.1|189209.1|189179.4|189054.8|893
1695313800000|2023-09-21 16:30:00|189209|189079|189166.8|189036.8|189239.7|189109.7|189161.8|189031.8|813
1695314100000|2023-09-21 16:35:00|189166.6|189036.6|189259.4|189169.4|189297.3|189207.3|189165.3|189035.3|700
1695314400000|2023-09-21 16:40:00|189259.9|189169.9|189230.6|189140.6|189263.5|189173.5|189211.8|189121.8|633
1695314700000|2023-09-21 16:45:00|189230.4|189140.4|189114.1|189024.1|189230.6|189140.6|189103.8|189013.8|681
1695315000000|2023-09-21 16:50:00|189113.7|189023.7|189184.6|189094.6|189214.2|189124.2|189103.2|189013.2|741
1695315300000|2023-09-21 16:55:00|189183.5|189093.5|189250.7|189160.7|189250.7|189160.7|189167.3|189077.3|684
1695315600000|2023-09-21 17:00:00|189244.9|189154.9|189243.1|189153.1|189259.7|189169.7|189218.4|189128.4|585
1695315900000|2023-09-21 17:05:00|189243.9|189153.9|189187.5|189097.5|189243.9|189153.9|189173.5|189083.5|467
1695316200000|2023-09-21 17:10:00|189187|189097|189099.7|189009.7|189187|189097|189088.8|188998.8|624
1695316500000|2023-09-21 17:15:00|189099.1|189009.1|189075.3|188985.3|189108.3|189018.3|189041.8|188951.8|634
1695316800000|2023-09-21 17:20:00|189075.1|188985.1|188911.3|188821.3|189077.7|188987.7|188903.8|188813.8|712
1695317100000|2023-09-21 17:25:00|188911.2|188821.2|188930.8|188840.8|188930.8|188840.8|188881.2|188791.2|580
1695317400000|2023-09-21 17:30:00|188930.5|188840.5|188915.8|188825.8|188940.9|188850.9|188883.2|188793.2|562
1695317700000|2023-09-21 17:35:00|188916.5|188826.5|188912.6|188822.6|188930.3|188840.3|188838.8|188748.8|654
1695318000000|2023-09-21 17:40:00|188912.7|188822.7|188961.3|188871.3|188968.2|188878.2|188885.7|188795.7|545
1695318300000|2023-09-21 17:45:00|188962|188872|188930.6|188840.6|188964|188874|188912.2|188822.2|717
1695318600000|2023-09-21 17:50:00|188930.7|188840.7|188910.1|188820.1|188948.4|188858.4|188896.2|188806.2|488
1695318900000|2023-09-21 17:55:00|188911.1|188821.1|188894.8|188804.8|188936.8|188846.8|188887.6|188797.6|528
1695319200000|2023-09-21 18:00:00|188896.2|188806.2|188905.6|188775.6|188910.7|188809.4|188886.2|188757.4|407
1695319500000|2023-09-21 18:05:00|188903.7|188773.7|188920|188790|188923.4|188793.4|188883.3|188753.3|306
1695319800000|2023-09-21 18:10:00|188919.9|188789.9|188943|188813|188962.7|188832.7|188890.2|188760.2|394
1695320100000|2023-09-21 18:15:00|188940.2|188810.2|188962.2|188832.2|188965|188835|188919.2|188789.2|477
1695320400000|2023-09-21 18:20:00|188958|188828|188900.9|188810.9|188959.4|188829.4|188898.3|188776.8|333
1695320700000|2023-09-21 18:25:00|188900.8|188810.8|188932.6|188802.6|188937|188816.3|188890|188776.3|286
1695321000000|2023-09-21 18:30:00|188933.5|188803.5|189035.5|188905.5|189041.2|188911.2|188914.1|188784.1|564
1695321300000|2023-09-21 18:35:00|189033.7|188903.7|188984.6|188894.6|189034.7|188904.7|188970.6|188866.1|633
1695321600000|2023-09-21 18:40:00|188984.7|188894.7|188978.2|188888.2|189003.3|188913.3|188975.6|188885.6|587
1695321900000|2023-09-21 18:45:00|188976.6|188886.6|189157.8|189067.8|189157.8|189067.8|188937.2|188847.2|530
1695322200000|2023-09-21 18:50:00|189157.7|189067.7|189267.1|189177.1|189308.3|189218.3|189142.9|189052.9|607
1695322500000|2023-09-21 18:55:00|189265.1|189175.1|189204|189114|189290.9|189200.9|189199.6|189109.6|745
1695322800000|2023-09-21 19:00:00|189204.2|189114.2|189245.8|189155.8|189297.9|189171.4|189204.2|189114.2|560
1695323100000|2023-09-21 19:05:00|189244.8|189154.8|189400|189310|189407.8|189317.8|189208.6|189118.6|593
1695323400000|2023-09-21 19:10:00|189400.2|189310.2|189374|189284|189436|189346|189322.8|189232.8|628
1695323700000|2023-09-21 19:15:00|189374.7|189284.7|189378.8|189288.8|189392.3|189302.3|189331.7|189241.7|407
1695324000000|2023-09-21 19:20:00|189377.4|189287.4|189400.2|189270.2|189400.2|189287.4|189277.6|189187.6|301
1695324300000|2023-09-21 19:25:00|189400.1|189270.1|189367.4|189277.4|189405|189315|189350.7|189233.7|458
1695324600000|2023-09-21 19:30:00|189367.8|189277.8|189404.8|189314.8|189421.2|189331.2|189367.7|189277.7|441
1695324900000|2023-09-21 19:35:00|189404.5|189314.5|189402.6|189312.6|189411.4|189321.4|189366.8|189276.8|346
1695325200000|2023-09-21 19:40:00|189403.5|189313.5|189401.9|189311.9|189452.9|189362.9|189399.6|189309.6|460
1695325500000|2023-09-21 19:45:00|189403|189313|189409.9|189319.9|189446.4|189356.4|189390.9|189300.9|484
1695325800000|2023-09-21 19:50:00|189410.2|189320.2|189457.5|189367.5|189488.7|189398.7|189410.2|189320.2|596
1695326100000|2023-09-21 19:55:00|189457.8|189367.8|189480.8|189390.8|189504.2|189414.2|189451.4|189361.4|576
1695326400000|2023-09-21 20:00:00|189479.2|189389.2|189493.5|189363.5|189495.7|189391.7|189459.4|189355.9|233
1695326700000|2023-09-21 20:05:00|189494|189364|189629.9|189499.9|189633.3|189503.3|189484.1|189354.1|175
1695327000000|2023-09-21 20:10:00|189630.7|189500.7|189632.4|189502.4|189710.3|189580.3|189629.8|189499.8|246
1695327300000|2023-09-21 20:15:00|189631.5|189501.5|189548.3|189458.3|189631.5|189501.5|189546.8|189455.2|289
1695327600000|2023-09-21 20:20:00|189548.7|189458.7|189565.6|189435.6|189572.7|189461.1|189539.1|189430.8|182
1695327900000|2023-09-21 20:25:00|189565.3|189435.3|189564.4|189434.4|189569.1|189439.1|189562.7|189432.7|173
1695328200000|2023-09-21 20:30:00|189564.6|189434.6|189556.9|189426.9|189566.3|189448.6|189529.8|189419.1|128
1695328500000|2023-09-21 20:35:00|189556.8|189426.8|189578.9|189448.9|189583.4|189453.4|189529.6|189422.6|119
1695328800000|2023-09-21 20:40:00|189579.1|189449.1|189622.7|189492.7|189631.8|189501.8|189579.1|189449.1|128
1695329100000|2023-09-21 20:45:00|189622.9|189492.9|189686.3|189556.3|189812.8|189576.2|189618.2|189469.7|335
1695329400000|2023-09-21 20:50:00|189744.4|189504.9|189669.3|189458.9|189768.9|189566.8|189621.8|189436.9|234
1695329700000|2023-09-21 20:55:00|189668.6|189457|189715.2|189373.2|189748.5|189508|189614.6|189364.6|142
1695330000000|2023-09-21 21:00:00|189716.9|189374.9|189713.5|189371.5|189765.1|189423.1|189713.5|189371.5|7
1695330900000|2023-09-21 21:15:00|189723.6|189381.6|189723.6|189381.6|189723.6|189381.6|189723.6|189381.6|1
1695332100000|2023-09-21 21:35:00|189758.2|189416.2|189750.4|189408.4|189758.2|189416.2|189750.4|189408.4|2
1695332400000|2023-09-21 21:40:00|189754.1|189412.1|189750.2|189408.2|189754.1|189412.1|189750.2|189408.2|2
1695333600000|2023-09-21 22:00:00|189810.6|189468.6|189718.6|189376.6|189926.9|189584.9|189693.7|189351.7|20
1695333900000|2023-09-21 22:05:00|189714.6|189372.6|189718|189376|189718|189376|189701.8|189359.8|11
1695334200000|2023-09-21 22:10:00|189768.7|189426.7|189702.3|189360.3|189770.9|189428.9|189693.5|189351.5|55
1695334500000|2023-09-21 22:15:00|189702.6|189360.6|189709.1|189367.1|189777.2|189435.2|189698.9|189356.9|91
1695334800000|2023-09-21 22:20:00|189759.8|189417.8|189717.6|189375.6|189767.5|189425.5|189707.5|189365.5|7
1695335100000|2023-09-21 22:25:00|189721.3|189379.3|189710.7|189368.7|189785.2|189443.2|189692|189350|26
1695335400000|2023-09-21 22:30:00|189709.5|189367.5|189822.9|189480.9|189823|189481|189636.9|189294.9|67
1695335700000|2023-09-21 22:35:00|189823|189481|189775.8|189433.8|189852|189510|189698.5|189356.5|59
1695336000000|2023-09-21 22:40:00|189777.5|189435.5|189807.4|189465.4|189859.1|189517.1|189700.5|189358.5|69
1695336300000|2023-09-21 22:45:00|189804.8|189462.8|189775.4|189433.4|189805.4|189463.4|189703.5|189361.5|67
1695336600000|2023-09-21 22:50:00|189780.9|189438.9|189537.5|189195.5|189781.1|189439.1|189523.1|189181.1|109
1695336900000|2023-09-21 22:55:00|189540.8|189198.8|189563|189221|189590.8|189248.8|189516.3|189174.3|100
1695337200000|2023-09-21 23:00:00|189563.1|189221.1|189555.3|189213.3|189571.3|189229.3|189524.2|189182.2|248
1695337500000|2023-09-21 23:05:00|189555.5|189213.5|189556.8|189214.8|189564.3|189222.3|189532.7|189190.7|332
1695337800000|2023-09-21 23:10:00|189556.3|189214.3|189635.1|189293.1|189640.5|189298.5|189525.4|189183.4|168
1695338100000|2023-09-21 23:15:00|189635.2|189293.2|189668.6|189329.7|189670.3|189341.6|189618.4|189276.4|132
1695338400000|2023-09-21 23:20:00|189668.4|189329.8|189651.5|189309.5|189674.3|189345.9|189625.4|189308.3|137
1695338700000|2023-09-21 23:25:00|189670.4|189328.4|189679.4|189427.9|189685.1|189437|189616.2|189310.1|116
1695339000000|2023-09-21 23:30:00|189666.4|189427.5|189629.8|189499.8|189684.7|189502.6|189617.1|189418.6|193
1695339300000|2023-09-21 23:35:00|189629.7|189499.7|189614.5|189484.5|189668.1|189503.9|189614.5|189461.5|237
1695339600000|2023-09-21 23:40:00|189618.6|189488.6|189639.5|189426.2|189660.5|189505.1|189591.2|189426|112
1695339900000|2023-09-21 23:45:00|189639.3|189426.4|189615.2|189485.2|189639.3|189487.6|189589.8|189426.4|242
1695340200000|2023-09-21 23:50:00|189615.1|189485.1|189730.5|189600.5|189732.3|189602.3|189611.5|189481.5|376
1695340500000|2023-09-21 23:55:00|189730.4|189600.4|189717.8|189587.8|189730.6|189600.6|189712.5|189582.5|166
1695340800000|2023-09-22 00:00:00|189722.6|189592.6|189722.5|189592.5|189733.3|189603.3|189709.4|189579.4|167
1695341100000|2023-09-22 00:05:00|189724.7|189594.7|189743.6|189613.6|189747.6|189617.6|189720.2|189590.2|218
1695341400000|2023-09-22 00:10:00|189743.7|189613.7|189755.9|189625.9|189814.4|189684.4|189743.7|189613.7|233
1695341700000|2023-09-22 00:15:00|189756.1|189626.1|189758.4|189628.4|189760|189630|189754.7|189624.7|203
1695342000000|2023-09-22 00:20:00|189757.9|189627.9|189757|189627|189759.6|189629.6|189752.3|189622.3|267
1695342300000|2023-09-22 00:25:00|189757.7|189627.7|189756.9|189626.9|189769.2|189639.2|189749.2|189619.2|463
1695342600000|2023-09-22 00:30:00|189756.7|189626.7|189750.2|189620.2|189764.4|189634.4|189749.7|189619.7|307
1695342900000|2023-09-22 00:35:00|189750.4|189620.4|189741.2|189611.2|189755.7|189625.7|189737.1|189607.1|224
1695343200000|2023-09-22 00:40:00|189741.4|189611.4|189748.7|189618.7|189750.9|189620.9|189739|189609|169
1695343500000|2023-09-22 00:45:00|189748.5|189618.5|189707.2|189577.2|189755.4|189625.4|189701.8|189571.8|196
1695343800000|2023-09-22 00:50:00|189707.3|189577.3|189688.9|189558.9|189707.5|189577.5|189685.6|189555.6|430
1695344100000|2023-09-22 00:55:00|189690.3|189560.3|189690.1|189560.1|189696.1|189566.1|189686.9|189556.9|171
1695344400000|2023-09-22 01:00:00|189690.3|189560.3|189743.5|189613.5|189743.8|189613.8|189690.3|189560.3|421
1695344700000|2023-09-22 01:05:00|189743.7|189613.7|189719.8|189589.8|189768|189638|189719.8|189589.8|290
1695345000000|2023-09-22 01:10:00|189721.1|189591.1|189754.5|189624.5|189770.7|189640.7|189714|189584|232
1695345300000|2023-09-22 01:15:00|189755|189625|189702.4|189572.4|189755|189625|189691.3|189561.3|246
1695345600000|2023-09-22 01:20:00|189705.6|189575.6|189682.8|189552.8|189734.5|189604.5|189671.3|189541.3|288
1695345900000|2023-09-22 01:25:00|189682.9|189552.9|189627.4|189497.4|189683.7|189553.7|189625|189495|296
1695346200000|2023-09-22 01:30:00|189627.6|189497.6|189654.6|189524.6|189664.2|189534.2|189615.7|189485.7|529
1695346500000|2023-09-22 01:35:00|189655.5|189525.5|189710.5|189580.5|189726.9|189596.9|189645.4|189515.4|499
1695346800000|2023-09-22 01:40:00|189710.3|189580.3|189722.4|189592.4|189722.9|189592.9|189696.6|189566.6|249
1695347100000|2023-09-22 01:45:00|189722.1|189592.1|189628.6|189498.6|189726.1|189596.1|189610.6|189480.6|258
1695347400000|2023-09-22 01:50:00|189628|189498|189676.4|189546.4|189696|189566|189626.9|189496.9|301
1695347700000|2023-09-22 01:55:00|189677.9|189547.9|189621.7|189491.7|189678.3|189548.3|189614.6|189484.6|325
1695348000000|2023-09-22 02:00:00|189625.1|189495.1|189627|189497|189640.6|189510.6|189613.7|189483.7|424
1695348300000|2023-09-22 02:05:00|189627.6|189497.6|189470.4|189340.4|189653.9|189523.9|189462.7|189332.7|500
1695348600000|2023-09-22 02:10:00|189470.9|189340.9|189358.7|189228.7|189549.4|189419.4|189320.5|189190.5|553
1695348900000|2023-09-22 02:15:00|189362.1|189232.1|189321.2|189191.2|189412.2|189282.2|189296.9|189119.5|498
1695349200000|2023-09-22 02:20:00|189324.3|189194.3|189358.2|189228.2|189375|189245|189316.5|189186.5|389
1695349500000|2023-09-22 02:25:00|189355.3|189225.3|189390.3|189155.6|189390.3|189244.5|189355.3|189155.6|144
1695349800000|2023-09-22 02:30:00|189393.9|189158.5|189391.4|189186.7|189396.3|189223.8|189336.3|189157.5|597
1695350100000|2023-09-22 02:35:00|189391.6|189186.9|189384.7|189173.6|189396.7|189227.3|189350.8|189169.9|500
1695350400000|2023-09-22 02:40:00|189386.2|189175|189403.1|189181.2|189405.1|189223.9|189350.5|189163.6|372
1695350700000|2023-09-22 02:45:00|189402.8|189183.8|189271.9|189141.9|189402.8|189184.7|189262.9|189096.2|526
1695351000000|2023-09-22 02:50:00|189272|189142|189532.8|189332|189627.8|189332.3|189271.9|189140.1|648
1695351300000|2023-09-22 02:55:00|189532|189331.8|189542.1|189341.6|189575.2|189344.3|189502.4|189305.9|630
1695351600000|2023-09-22 03:00:00|189537.6|189342.9|189496.5|189366.5|189565.3|189380|189484|189330.5|597
1695351900000|2023-09-22 03:05:00|189495.6|189365.6|189321.2|189191.2|189545.6|189377.6|189319.8|189189.8|585
1695352200000|2023-09-22 03:10:00|189321.1|189191.1|189263.4|189133.4|189372.5|189211.6|189262.3|189132.3|571
1695352500000|2023-09-22 03:15:00|189263.5|189133.5|189254.3|189124.3|189299.6|189142.4|189187.8|189021|453
1695352800000|2023-09-22 03:20:00|189254.2|189124.2|189371|189166.9|189371|189209.1|189237.2|189081.1|270
1695353100000|2023-09-22 03:25:00|189371.5|189167.1|189335.4|189205.4|189387.7|189215|189318.5|189152.9|275
1695353400000|2023-09-22 03:30:00|189335.5|189205.5|189304.3|189174.3|189359.4|189208.6|189287.2|189138.9|407
1695353700000|2023-09-22 03:35:00|189304.4|189174.4|189313.7|189183.7|189362.2|189193|189303.2|189139.1|454
1695354000000|2023-09-22 03:40:00|189313.9|189183.9|189309.6|189179.6|189356.1|189192.5|189309.2|189141|222
1695354300000|2023-09-22 03:45:00|189309.7|189179.7|189320.2|189190.2|189360.8|189190.6|189304.7|189139.3|303
1695354600000|2023-09-22 03:50:00|189320.4|189190.4|189313.6|189183.6|189321.7|189191.7|189313|189183|114
1695354900000|2023-09-22 03:55:00|189313.3|189183.3|189255.7|189125.7|189313.9|189183.9|189239.7|189109.7|144
1695355200000|2023-09-22 04:00:00|189255.9|189125.9|189259.8|189129.8|189261.3|189131.3|189252.7|189122.7|95
1695355500000|2023-09-22 04:05:00|189257.4|189127.4|189154.9|189024.9|189261|189131|189150.8|189020.8|145
1695355800000|2023-09-22 04:10:00|189155.2|189025.2|189160.4|189030.4|189160.9|189030.9|189147.8|189017.8|142
1695356100000|2023-09-22 04:15:00|189149.4|189019.4|189236.5|189106.5|189236.5|189106.5|189149.4|189019.4|184
1695356400000|2023-09-22 04:20:00|189237.1|189107.1|189272.3|189142.3|189348.9|189218.9|189232.2|189102.2|311
1695356700000|2023-09-22 04:25:00|189275.2|189145.2|189255.7|189125.7|189289.2|189159.2|189251.6|189121.6|193
1695357000000|2023-09-22 04:30:00|189255.4|189125.4|189295.6|189165.6|189342.3|189212.3|189240.7|189110.7|183
1695357300000|2023-09-22 04:35:00|189295.8|189165.8|189210.2|189080.2|189297.1|189167.1|189175.7|189045.7|314
1695357600000|2023-09-22 04:40:00|189209.8|189079.8|189200.3|189070.3|189212.1|189082.1|189196.2|189066.2|155
1695357900000|2023-09-22 04:45:00|189196.8|189066.8|189190.2|189060.2|189199.1|189069.1|189189.3|189059.3|138
1695358200000|2023-09-22 04:50:00|189190|189060|189181.4|189051.4|189200.6|189070.6|189178.8|189048.8|118
1695358500000|2023-09-22 04:55:00|189180.9|189050.9|189181|189051|189188.7|189058.7|189179.1|189049.1|74
1695358800000|2023-09-22 05:00:00|189181.2|189051.2|189098.9|188968.9|189188.4|189058.4|188992.8|188862.8|331
1695359100000|2023-09-22 05:05:00|189098.8|188968.8|188950.7|188820.7|189112.4|188982.4|188943.9|188813.9|544
1695359400000|2023-09-22 05:10:00|188950.5|188820.5|188976.7|188846.7|188982.6|188852.6|188929.9|188799.9|318
1695359700000|2023-09-22 05:15:00|188976.9|188846.9|188972.2|188842.2|188984.6|188854.6|188938.8|188808.8|528
1695360000000|2023-09-22 05:20:00|188972|188842|188927.4|188797.4|188984.8|188854.8|188910.9|188780.9|373
1695360300000|2023-09-22 05:25:00|188929.5|188799.5|189059.4|188929.4|189075|188945|188921.5|188791.5|359
1695360600000|2023-09-22 05:30:00|189059.5|188929.5|188970.3|188840.3|189067.6|188937.6|188940.4|188810.4|266
1695360900000|2023-09-22 05:35:00|188970|188840|189156|189026|189156|189026|188935.7|188805.7|640
1695361200000|2023-09-22 05:40:00|189155.9|189025.9|189129.6|188999.6|189157.8|189027.8|189119.6|188989.6|553
1695361500000|2023-09-22 05:45:00|189130.5|189000.5|189127.3|188997.3|189142.4|189012.4|189124.4|188994.4|683
1695361800000|2023-09-22 05:50:00|189120.6|188990.6|189097|188967|189139.2|189009.2|189091.8|188961.8|585
1695362100000|2023-09-22 05:55:00|189096.1|188966.1|189127.5|188997.5|189129.4|188999.4|189095.2|188965.2|466
1695362400000|2023-09-22 06:00:00|189153.8|189023.8|189218.7|189128.7|189258.6|189168.6|189122.9|189023.8|846
1695362700000|2023-09-22 06:05:00|189219.1|189129.1|189164.9|189074.9|189220.7|189130.7|189033.3|188943.3|919
1695363000000|2023-09-22 06:10:00|189166.3|189076.3|189362.3|189272.3|189369|189279|189165.4|189075.4|893
1695363300000|2023-09-22 06:15:00|189361.4|189271.4|189377|189287|189410.1|189320.1|189269.1|189179.1|990
1695363600000|2023-09-22 06:20:00|189375.3|189285.3|189265.9|189175.9|189589.9|189499.9|189262.6|189154.5|817
1695363900000|2023-09-22 06:25:00|189269.7|189179.7|188965.3|188875.3|189289.5|189199.5|188931.5|188841.5|810
1695364200000|2023-09-22 06:30:00|188966.6|188876.6|189008.5|188918.5|189057.5|188967.5|188792|188702|884
1695364500000|2023-09-22 06:35:00|189008.4|188918.4|188809.9|188719.9|189012.8|188922.8|188738.1|188648.1|938
1695364800000|2023-09-22 06:40:00|188809.7|188719.7|188789.6|188699.6|188977.6|188887.6|188784.5|188694.5|889
1695365100000|2023-09-22 06:45:00|188789.4|188699.4|188955.5|188865.5|188988.7|188898.7|188718.4|188628.4|926
1695365400000|2023-09-22 06:50:00|188956.3|188866.3|188977.7|188887.7|189130.7|189040.7|188942.5|188852.5|903
1695365700000|2023-09-22 06:55:00|188971.2|188881.2|188943.9|188853.9|189024.8|188934.8|188911.7|188821.7|951
1695366000000|2023-09-22 07:00:00|188943.6|188853.6|189073.6|188983.6|189143.5|189053.5|188935.3|188845.3|958
1695366300000|2023-09-22 07:05:00|189073.4|188983.4|188890.3|188800.3|189083.6|188993.6|188856.2|188766.2|1040
1695366600000|2023-09-22 07:10:00|188888.5|188798.5|188758.7|188668.7|188954.1|188864.1|188732.5|188642.5|1006
1695366900000|2023-09-22 07:15:00|188768.8|188678.8|188837.8|188747.8|189046.1|188956.1|188768.8|188678.8|1051
1695367200000|2023-09-22 07:20:00|188825.4|188735.4|188852.4|188762.4|189058|188968|188818.6|188728.6|984
1695367500000|2023-09-22 07:25:00|188860.1|188770.1|188939.8|188849.8|189013.3|188923.3|188845.1|188755.1|890
1695367800000|2023-09-22 07:30:00|188943.7|188853.7|188700.7|188610.7|188943.7|188853.7|188590.4|188500.4|975
1695368100000|2023-09-22 07:35:00|188691.4|188601.4|188299.6|188209.6|188730.6|188640.6|188269|188179|1023
1695368400000|2023-09-22 07:40:00|188299.4|188209.4|188204.9|188114.9|188484.2|188394.2|188179.8|188089.8|956
1695368700000|2023-09-22 07:45:00|188205.6|188115.6|188326.9|188236.9|188395.5|188305.5|188202.3|188112.3|931
1695369000000|2023-09-22 07:50:00|188326.7|188236.7|188268.4|188178.4|188395.5|188305.5|188240.4|188150.4|893
1695369300000|2023-09-22 07:55:00|188264.4|188174.4|188180.9|188090.9|188309.9|188219.9|188163|188073|797
1695369600000|2023-09-22 08:00:00|188181|188091|188322.7|188232.7|188351.6|188261.6|188131.2|188041.2|933
1695369900000|2023-09-22 08:05:00|188323.5|188233.5|188454.3|188364.3|188477|188387|188286|188196|837
1695370200000|2023-09-22 08:10:00|188456.6|188366.6|188390|188300|188467.3|188377.3|188358.7|188268.7|845
1695370500000|2023-09-22 08:15:00|188390.8|188300.8|188362.8|188272.8|188421.3|188331.3|188298.6|188208.6|901
1695370800000|2023-09-22 08:20:00|188363.3|188273.3|188570.2|188480.2|188598.6|188508.6|188352.8|188262.8|892
1695371100000|2023-09-22 08:25:00|188569.8|188479.8|188494.6|188404.6|188612|188522|188494.3|188404.3|842
1695371400000|2023-09-22 08:30:00|188495.3|188405.3|188494.6|188404.6|188539.2|188449.2|188424.5|188334.5|1004
1695371700000|2023-09-22 08:35:00|188497.8|188407.8|188356.3|188266.3|188582.2|188492.2|188356.3|188266.3|946
1695372000000|2023-09-22 08:40:00|188358.7|188268.7|188330.1|188240.1|188406.8|188316.8|188314|188224|888
1695372300000|2023-09-22 08:45:00|188329.9|188239.9|188381|188291|188456.6|188366.6|188315.1|188225.1|789
1695372600000|2023-09-22 08:50:00|188375.8|188285.8|188498.3|188408.3|188581.3|188491.3|188367.7|188277.7|892
1695372900000|2023-09-22 08:55:00|188497.4|188407.4|188576|188486|188598.2|188508.2|188460.4|188370.4|798
1695373200000|2023-09-22 09:00:00|188574.8|188484.8|188616.7|188526.7|188616.7|188526.7|188416.8|188326.8|917
1695373500000|2023-09-22 09:05:00|188616.3|188526.3|188694.7|188604.7|188699.9|188609.9|188571.4|188481.4|847
1695373800000|2023-09-22 09:10:00|188694.3|188604.3|188746.9|188656.9|188836.4|188746.4|188664.3|188574.3|835
1695374100000|2023-09-22 09:15:00|188743.4|188653.4|188682.5|188592.5|188783.1|188693.1|188579.6|188489.6|917
1695374400000|2023-09-22 09:20:00|188681.7|188591.7|188644.9|188554.9|188740.4|188650.4|188619.1|188529.1|869
1695374700000|2023-09-22 09:25:00|188645|188555|188683.6|188593.6|188755.4|188665.4|188645|188555|904
1695375000000|2023-09-22 09:30:00|188683.5|188593.5|188536.5|188446.5|188707.5|188617.5|188528.9|188438.9|718
1695375300000|2023-09-22 09:35:00|188538.5|188448.5|188545.4|188455.4|188580.7|188490.7|188503.7|188413.7|756
1695375600000|2023-09-22 09:40:00|188545.3|188455.3|188609.2|188519.2|188612.9|188522.9|188538.6|188448.6|680
1695375900000|2023-09-22 09:45:00|188610.3|188520.3|188454.6|188364.6|188613|188523|188437|188347|843
1695376200000|2023-09-22 09:50:00|188455.8|188365.8|188521.9|188431.9|188530.1|188440.1|188446.4|188356.4|647
1695376500000|2023-09-22 09:55:00|188522.5|188432.5|188392.2|188302.2|188522.5|188432.5|188368.5|188278.5|727
1695376800000|2023-09-22 10:00:00|188391|188301|188281.5|188191.5|188408.9|188318.9|188281.4|188191.4|840
1695377100000|2023-09-22 10:05:00|188281.9|188191.9|188211.3|188121.3|188284.5|188194.5|188089.9|187999.9|671
1695377400000|2023-09-22 10:10:00|188209.5|188119.5|188233.9|188143.9|188286.2|188196.2|188137.8|188047.8|845
1695377700000|2023-09-22 10:15:00|188236.6|188146.6|188171.5|188081.5|188236.6|188146.6|188076.1|187986.1|896
1695378000000|2023-09-22 10:20:00|188172.7|188082.7|188350.7|188260.7|188365.6|188275.6|188172.7|188082.7|945
1695378300000|2023-09-22 10:25:00|188351.3|188261.3|188343.1|188253.1|188422.9|188332.9|188302|188212|869
1695378600000|2023-09-22 10:30:00|188342|188252|188277|188187|188411.4|188321.4|188263.1|188173.1|904
1695378900000|2023-09-22 10:35:00|188277.2|188187.2|188228.4|188138.4|188283.1|188193.1|188122.8|188032.8|773
1695379200000|2023-09-22 10:40:00|188229.1|188139.1|188088.5|187998.5|188257.6|188167.6|188052.9|187962.9|816
1695379500000|2023-09-22 10:45:00|188088.7|187998.7|188067.6|187977.6|188176.4|188086.4|188064.8|187974.8|709
1695379800000|2023-09-22 10:50:00|188068.6|187978.6|188091.3|188001.3|188102.2|188012.2|188015.1|187925.1|718
1695380100000|2023-09-22 10:55:00|188091|188001|188148.3|188058.3|188149.3|188059.3|188068.9|187978.9|833
1695380400000|2023-09-22 11:00:00|188149.6|188059.6|188103.6|188013.6|188149.6|188059.6|188080.6|187990.6|639
1695380700000|2023-09-22 11:05:00|188103.2|188013.2|187963.3|187873.3|188116.5|188026.5|187920.8|187830.8|717
1695381000000|2023-09-22 11:10:00|187972.4|187882.4|187907.6|187817.6|188099.9|188009.9|187898.1|187808.1|872
1695381300000|2023-09-22 11:15:00|187907.8|187817.8|187928|187838|187987.9|187897.9|187903.6|187813.6|928
1695381600000|2023-09-22 11:20:00|187929.7|187839.7|187793.4|187703.4|187954.8|187864.8|187793.4|187703.4|855
1695381900000|2023-09-22 11:25:00|187793.5|187703.5|187810.1|187720.1|187826.7|187736.7|187793.5|187703.5|631
1695382200000|2023-09-22 11:30:00|187810.2|187720.2|187819.7|187729.7|187857.9|187767.9|187741.5|187651.5|790
1695382500000|2023-09-22 11:35:00|187819.8|187729.8|187795.4|187705.4|187844.8|187754.8|187790.3|187700.3|734
1695382800000|2023-09-22 11:40:00|187794.1|187704.1|187742.7|187652.7|187817.6|187727.6|187723.5|187633.5|778
1695383100000|2023-09-22 11:45:00|187732.2|187642.2|187791.8|187701.8|187807.4|187717.4|187714.7|187624.7|888
1695383400000|2023-09-22 11:50:00|187788.5|187698.5|187842.5|187752.5|187872.8|187782.8|187774.7|187684.7|906
1695383700000|2023-09-22 11:55:00|187842.4|187752.4|187899.5|187809.5|187905.2|187815.2|187827|187737|645
1695384000000|2023-09-22 12:00:00|187902.8|187812.8|187687.6|187597.6|187952.9|187862.9|187630.3|187540.3|979
1695384300000|2023-09-22 12:05:00|187687.7|187597.7|187863.8|187773.8|187885.9|187795.9|187633.4|187543.4|879
1695384600000|2023-09-22 12:10:00|187860.5|187770.5|187818.1|187728.1|187916.9|187826.9|187747.6|187657.6|936
1695384900000|2023-09-22 12:15:00|187819|187729|187711.2|187621.2|187858.4|187768.4|187681.2|187591.2|914
1695385200000|2023-09-22 12:20:00|187711.9|187621.9|187605.4|187515.4|187712.2|187622.2|187605.4|187515.4|841
1695385500000|2023-09-22 12:25:00|187605.2|187515.2|187582.6|187492.6|187618|187528|187503.1|187413.1|836
1695385800000|2023-09-22 12:30:00|187576.8|187486.8|187767.9|187677.9|187776.5|187686.5|187484.8|187394.8|794
1695386100000|2023-09-22 12:35:00|187767.5|187677.5|187841.1|187751.1|187865.4|187775.4|187734.5|187644.5|986
1695386400000|2023-09-22 12:40:00|187834.1|187744.1|187741.9|187651.9|187871.7|187781.7|187715.9|187625.9|869
1695386700000|2023-09-22 12:45:00|187742.6|187652.6|187673.7|187583.7|187742.7|187652.7|187668.2|187578.2|804
1695387000000|2023-09-22 12:50:00|187673.3|187583.3|187626.5|187536.5|187697.7|187607.7|187605|187515|789
1695387300000|2023-09-22 12:55:00|187630.1|187540.1|187604.1|187514.1|187641.2|187551.2|187512.3|187422.3|831
1695387600000|2023-09-22 13:00:00|187593.2|187503.2|187498.8|187408.8|187610.7|187520.7|187498.3|187408.3|932
1695387900000|2023-09-22 13:05:00|187498|187408|187473.7|187383.7|187509.8|187419.8|187454.7|187364.7|846
1695388200000|2023-09-22 13:10:00|187474.1|187384.1|187470.6|187380.6|187505.4|187415.4|187426|187336|785
1695388500000|2023-09-22 13:15:00|187471.2|187381.2|187285.3|187195.3|187520.4|187430.4|187213.7|187120.5|944
1695388800000|2023-09-22 13:20:00|187286.9|187196.9|187339|187249|187396.6|187306.6|187279.7|187189.7|944
1695389100000|2023-09-22 13:25:00|187335.6|187245.6|187494.7|187404.7|187494.7|187404.7|187333.1|187243.1|996
1695389400000|2023-09-22 13:30:00|187494.8|187404.8|187611.9|187521.9|187623.8|187533.8|187487.8|187397.8|956
1695389700000|2023-09-22 13:35:00|187612.7|187522.7|187739.8|187649.8|187741.3|187651.3|187580.7|187490.7|906
1695390000000|2023-09-22 13:40:00|187737.1|187647.1|187780|187438|187797.2|187675.3|187689.6|187438|876
1695390300000|2023-09-22 13:45:00|187788.6|187446.6|187425|187335|187803.8|187504.5|187414.2|187308.1|1054
1695390600000|2023-09-22 13:50:00|187426.1|187336.1|187368.6|187278.6|187552.5|187462.5|187364.7|187274.7|939
1695390900000|2023-09-22 13:55:00|187368.7|187278.7|187313.2|187223.2|187473.5|187383.5|187310.5|187220.5|986
1695391200000|2023-09-22 14:00:00|187312.7|187222.7|187109.5|187019.5|187347.4|187257.4|187088.7|186998.7|809
1695391500000|2023-09-22 14:05:00|187109.3|187019.3|187172.8|187082.8|187264.6|187174.6|187099.4|187009.4|907
1695391800000|2023-09-22 14:10:00|187171.1|187081.1|187167.8|187077.8|187244.3|187154.3|187152.5|187062.5|853
1695392100000|2023-09-22 14:15:00|187167.7|187077.7|187200.8|187110.8|187319.9|187229.9|187083.5|186993.5|877
1695392400000|2023-09-22 14:20:00|187200.7|187110.7|187144.6|187054.6|187262.7|187172.7|187122.2|187032.2|887
1695392700000|2023-09-22 14:25:00|187143.4|187053.4|187144.8|187054.8|187185|187095|187060.7|186970.7|800
1695393000000|2023-09-22 14:30:00|187144.1|187054.1|187121.8|187031.8|187180.2|187090.2|187098.4|187008.4|862
1695393300000|2023-09-22 14:35:00|187120|187030|187186.6|187096.6|187195.6|187105.6|187078.9|186988.9|903
1695393600000|2023-09-22 14:40:00|187184.7|187094.7|187312.2|187222.2|187410.1|187320.1|187184.7|187094.7|1022
1695393900000|2023-09-22 14:45:00|187310.3|187220.3|187433.2|187343.2|187435.6|187345.6|187293.1|187203.1|974
1695394200000|2023-09-22 14:50:00|187433.8|187343.8|187473.5|187383.5|187566.8|187476.8|187413.3|187323.3|809
1695394500000|2023-09-22 14:55:00|187473.8|187383.8|187529.6|187439.6|187547.7|187457.7|187444.5|187354.5|921
1695394800000|2023-09-22 15:00:00|187535.3|187445.3|187665.2|187575.2|187669.9|187579.9|187522|187432|858
1695395100000|2023-09-22 15:05:00|187665|187575|187678.4|187588.4|187696.5|187606.5|187632.7|187542.7|967
1695395400000|2023-09-22 15:10:00|187678.5|187588.5|187638.7|187548.7|187755|187665|187637.7|187547.7|811
1695395700000|2023-09-22 15:15:00|187638.5|187548.5|187463.4|187373.4|187638.9|187548.9|187442.5|187352.5|801
1695396000000|2023-09-22 15:20:00|187470.1|187380.1|187520.3|187430.3|187590.8|187500.8|187462.8|187372.8|774
1695396300000|2023-09-22 15:25:00|187518.8|187428.8|187498.9|187408.9|187529.4|187439.4|187481.7|187391.7|604
1695396600000|2023-09-22 15:30:00|187498.5|187408.5|187464.6|187374.6|187499.3|187409.3|187402.7|187312.7|522
1695396900000|2023-09-22 15:35:00|187463.4|187373.4|187383.9|187293.9|187463.4|187373.4|187374.4|187284.4|609
1695397200000|2023-09-22 15:40:00|187383.8|187293.8|187414.8|187324.8|187416.2|187326.2|187354.4|187264.4|553
1695397500000|2023-09-22 15:45:00|187414.9|187324.9|187372.6|187282.6|187417.7|187327.7|187300.9|187210.9|531
1695397800000|2023-09-22 15:50:00|187372.5|187282.5|187372|187282|187405.1|187315.1|187365.6|187275.6|622
1695398100000|2023-09-22 15:55:00|187372.4|187282.4|187515.7|187425.7|187538.4|187448.4|187305.1|187215.1|692
1695398400000|2023-09-22 16:00:00|187513.6|187423.6|187618.1|187528.1|187624.2|187528.7|187423.3|187333.3|742
1695398700000|2023-09-22 16:05:00|187617.8|187527.8|187646.8|187556.8|187668.6|187578.6|187570.6|187480.6|601
1695399000000|2023-09-22 16:10:00|187647|187557|187522.4|187432.4|187689.7|187599.7|187518.8|187428.8|643
1695399300000|2023-09-22 16:15:00|187522.5|187432.5|187507.5|187417.5|187578.1|187488.1|187423.8|187333.8|530
1695399600000|2023-09-22 16:20:00|187507.6|187417.6|187571.2|187481.2|187592.4|187502.4|187503.9|187413.9|376
1695399900000|2023-09-22 16:25:00|187573|187483|187601.7|187511.7|187619.1|187529.1|187571.2|187481.2|387
1695400200000|2023-09-22 16:30:00|187601.9|187511.9|187433.4|187343.4|187602.4|187512.4|187433.4|187343.4|425
1695400500000|2023-09-22 16:35:00|187434.2|187344.2|187363.4|187273.4|187437.1|187347.1|187343|187253|679
1695400800000|2023-09-22 16:40:00|187363.2|187273.2|187429.5|187339.5|187454.6|187364.6|187353|187263|555
1695401100000|2023-09-22 16:45:00|187428.1|187338.1|187482.3|187392.3|187573.8|187483.8|187418.8|187328.8|435
1695401400000|2023-09-22 16:50:00|187482.6|187392.6|187579|187489|187602.3|187512.3|187480|187390|486
1695401700000|2023-09-22 16:55:00|187578.8|187488.8|187615.6|187525.6|187641.2|187551.2|187571.7|187481.7|324
1695402000000|2023-09-22 17:00:00|187615.9|187525.9|187685.3|187595.3|187705.6|187615.6|187615.9|187525.9|611
1695402300000|2023-09-22 17:05:00|187685.4|187595.4|187679.9|187589.9|187695.3|187605.3|187616|187526|446
1695402600000|2023-09-22 17:10:00|187679.6|187589.6|187635.8|187505.8|187695.3|187605.3|187570.5|187480.5|439
1695402900000|2023-09-22 17:15:00|187635.3|187505.3|187627.1|187497.1|187635.3|187505.3|187607.5|187477.5|619
1695403200000|2023-09-22 17:20:00|187627|187497|187657.3|187567.3|187698.3|187608|187612|187495|516
1695403500000|2023-09-22 17:25:00|187657.1|187567.1|187629.4|187539.4|187689.3|187599.3|187605.9|187515.9|541
1695403800000|2023-09-22 17:30:00|187629.7|187539.7|187664|187574|187695.6|187605.6|187629.7|187539.7|446
1695404100000|2023-09-22 17:35:00|187664.1|187574.1|187674|187584|187686.3|187596.3|187597.5|187507.5|399
1695404400000|2023-09-22 17:40:00|187673.8|187583.8|187692.1|187602.1|187693.1|187603.1|187673.8|187583.8|387
1695404700000|2023-09-22 17:45:00|187691.8|187601.8|187595.4|187505.4|187715.9|187625.9|187585.3|187495.3|580
1695405000000|2023-09-22 17:50:00|187595.8|187505.8|187647.7|187557.7|187648.4|187558.4|187585.5|187495.5|477
1695405300000|2023-09-22 17:55:00|187647.8|187557.8|187542.8|187452.8|187668.4|187578.4|187500.8|187410.8|301
1695405600000|2023-09-22 18:00:00|187542.7|187452.7|187422.9|187332.9|187557.3|187467.3|187415.4|187325.4|505
1695405900000|2023-09-22 18:05:00|187423|187333|187253.7|187163.7|187427.5|187337.5|187170.7|187080.7|390
1695406200000|2023-09-22 18:10:00|187253.1|187163.1|187361.1|187271.1|187427|187304.4|187250.5|187160.5|421
1695406500000|2023-09-22 18:15:00|187360|187270|187375|187285|187462|187354.9|187318.3|187228.3|564
1695406800000|2023-09-22 18:20:00|187374.9|187284.9|187311.9|187221.9|187376|187284.9|187308|187178|405
1695407100000|2023-09-22 18:25:00|187312|187222|187328.6|187238.6|187329.1|187239.1|187209.2|187119.2|486
1695407400000|2023-09-22 18:30:00|187328.8|187238.8|187343.1|187253.1|187391.4|187301.4|187324.8|187234.8|438
1695407700000|2023-09-22 18:35:00|187343|187253|187397.5|187307.5|187430.6|187340.6|187311.8|187221.8|373
1695408000000|2023-09-22 18:40:00|187399|187309|187471|187381|187476|187386|187390.6|187300.6|394
1695408300000|2023-09-22 18:45:00|187470.9|187380.9|187493.9|187403.9|187532.6|187442.6|187439.9|187349.9|550
1695408600000|2023-09-22 18:50:00|187494|187404|187493.3|187403.3|187565.2|187475.2|187459.2|187369.2|515
1695408900000|2023-09-22 18:55:00|187493.2|187403.2|187400.8|187310.8|187493.2|187403.2|187369.4|187279.4|728
1695409200000|2023-09-22 19:00:00|187399.2|187309.2|187403.5|187313.5|187422.5|187332.5|187353.6|187263.6|649
1695409500000|2023-09-22 19:05:00|187403.4|187313.4|187362.6|187272.6|187410.5|187320.5|187362.6|187272.6|402
1695409800000|2023-09-22 19:10:00|187361.8|187271.8|187368.7|187278.7|187387.8|187297.8|187359.5|187269.5|535
1695410100000|2023-09-22 19:15:00|187368.8|187278.8|187392.1|187302.1|187404.3|187314.3|187359.7|187269.7|651
1695410400000|2023-09-22 19:20:00|187391.2|187301.2|187383.6|187293.6|187401.1|187311.1|187361.3|187271.3|564
1695410700000|2023-09-22 19:25:00|187383.8|187293.8|187391.4|187261.4|187396.2|187304.7|187357.6|187256.9|408
1695411000000|2023-09-22 19:30:00|187391.8|187261.8|187382.7|187292.7|187446.8|187347.6|187376|187261.2|506
1695411300000|2023-09-22 19:35:00|187381.8|187291.8|187439.4|187349.4|187439.9|187349.9|187372.4|187282.4|604
1695411600000|2023-09-22 19:40:00|187438.7|187348.7|187438.8|187348.8|187452.4|187362.4|187431.5|187341.5|522
1695411900000|2023-09-22 19:45:00|187438.6|187348.6|187405.8|187315.8|187447.9|187357.9|187396.5|187306.5|749
1695412200000|2023-09-22 19:50:00|187420.5|187330.5|187463.2|187333.2|187466.4|187353.3|187417.2|187307.4|290
1695412500000|2023-09-22 19:55:00|187459.6|187329.6|187551.4|187421.4|187557.3|187427.3|187436.6|187306.6|485
1695412800000|2023-09-22 20:00:00|187551.8|187421.8|187645|187515|187648.3|187518.3|187546.6|187416.6|258
1695413100000|2023-09-22 20:05:00|187644.7|187514.7|187588.6|187458.6|187653.6|187523.6|187585.8|187455.8|228
1695413400000|2023-09-22 20:10:00|187588.3|187458.3|187604.2|187474.2|187609.5|187495.3|187584.4|187456.8|98
1695413700000|2023-09-22 20:15:00|187603.8|187473.8|187711.6|187581.6|187760.6|187630.6|187582.3|187452.3|259
1695414000000|2023-09-22 20:20:00|187711.4|187581.4|187715.7|187585.7|187718.7|187606|187690.4|187577.3|148
1695414300000|2023-09-22 20:25:00|187715.6|187585.6|187628.9|187498.9|187720.6|187590.6|187610.4|187493.7|169
1695414600000|2023-09-22 20:30:00|187630.4|187500.4|187659.6|187529.6|187691.2|187534.7|187609.5|187457|180
1695414900000|2023-09-22 20:35:00|187660|187530|187645.4|187515.4|187667.2|187537.2|187638.5|187508.5|82
1695415200000|2023-09-22 20:40:00|187640.9|187510.9|187609.8|187479.8|187640.9|187510.9|187602.3|187472.3|271
1695415500000|2023-09-22 20:45:00|187606.4|187476.4|187624.7|187494.7|187666.3|187500.5|187589|187444.3|235
1695415800000|2023-09-22 20:50:00|187617.4|187487.4|187634.5|187504.5|187712.6|187509.8|187617.4|187415.7|103
1695416100000|2023-09-22 20:55:00|187630.6|187500.6|187736.8|187394.8|187748.5|187500.6|187625.9|187387.2|51
1695585600000|2023-09-24 20:00:00|187945.6|187548.6|187945.6|187548.6|187945.6|187548.6|187945.6|187548.6|1
1695587100000|2023-09-24 20:25:00|187873.5|187476.5|187873.5|187476.5|187873.5|187476.5|187873.5|187476.5|1
1695587700000|2023-09-24 20:35:00|187976.4|187579.4|187976.1|187579.1|187976.4|187579.4|187976.1|187579.1|6
1695588000000|2023-09-24 20:40:00|187976|187579|187976|187579|187976|187579|187976|187579|1
1695588300000|2023-09-24 20:45:00|187975.9|187578.9|187975.9|187578.9|187976|187579|187975.9|187578.9|7
1695588600000|2023-09-24 20:50:00|187981.6|187584.6|187952.5|187555.5|187981.6|187584.6|187952.5|187555.5|8
1695588900000|2023-09-24 20:55:00|187952.4|187555.4|187952.1|187555.1|187952.4|187555.4|187952.1|187555.1|4
1695589200000|2023-09-24 21:00:00|187952.2|187555.2|187949.5|187557.5|187952.2|187557.6|187949.5|187555.1|10
1695589800000|2023-09-24 21:10:00|187949.4|187557.4|187756.8|187364.8|187949.5|187557.5|187645.5|187253.5|6
1695590100000|2023-09-24 21:15:00|187602.3|187210.3|187756.8|187364.8|187756.8|187364.8|187602.3|187210.3|18
1695591000000|2023-09-24 21:30:00|187647.6|187255.6|187756.7|187364.7|187756.8|187364.8|187625.2|187233.2|70
1695591300000|2023-09-24 21:35:00|187691.6|187299.6|187693.6|187301.6|187696.1|187304.1|187687.6|187295.6|17
1695591600000|2023-09-24 21:40:00|187688.6|187296.6|187686.9|187294.9|187712.8|187320.8|187643.8|187251.8|41
1695591900000|2023-09-24 21:45:00|187693.6|187301.6|187757.7|187365.7|187757.7|187365.7|187674.6|187282.6|25
1695592200000|2023-09-24 21:50:00|187724.8|187332.8|187692.6|187300.6|187756.8|187364.8|187674.6|187282.6|19
1695592500000|2023-09-24 21:55:00|187660.3|187268.3|187637.1|187245.1|187756.7|187364.7|187614.3|187222.3|52
1695592800000|2023-09-24 22:00:00|187632.6|187240.6|187669.7|187277.7|187672.3|187280.3|187618|187226|83
1695593100000|2023-09-24 22:05:00|187660.2|187268.2|187667.6|187275.6|187692.8|187300.8|187615.1|187223.1|87
1695593400000|2023-09-24 22:10:00|187667|187275|187620|187228|187761.9|187369.9|187617|187225|66
1695593700000|2023-09-24 22:15:00|187661|187269|187666.4|187274.4|187677.6|187285.6|187589|187197|153
1695594000000|2023-09-24 22:20:00|187665.7|187273.7|187631.4|187239.4|187695.8|187303.8|187570.1|187178.1|154
1695594300000|2023-09-24 22:25:00|187630.9|187238.9|187688.8|187296.8|187692.1|187300.1|187608.1|187216.1|75
1695594600000|2023-09-24 22:30:00|187687.1|187295.1|187658.3|187266.3|187775.3|187383.3|187632.4|187240.4|97
1695594900000|2023-09-24 22:35:00|187657.7|187265.7|187601.1|187209.1|187778.5|187386.5|187590.1|187198.1|128
1695595200000|2023-09-24 22:40:00|187656.2|187264.2|187640.2|187248.2|187677.1|187285.1|187598.9|187206.9|147
1695595500000|2023-09-24 22:45:00|187653.6|187261.6|187579.5|187187.5|187775|187383|187579.5|187187.5|62
1695595800000|2023-09-24 22:50:00|187648|187256|187674.7|187282.7|187783.2|187391.2|187597.4|187205.4|54
1695596100000|2023-09-24 22:55:00|187785.9|187393.9|187635.7|187243.7|187796.6|187404.6|187590|187198|55
1695596400000|2023-09-24 23:00:00|187646|187254|187671.6|187279.6|187715.1|187323.1|187563.5|187171.5|578
1695596700000|2023-09-24 23:05:00|187672|187280|187650.5|187258.5|187686.9|187294.9|187640.2|187248.2|713
1695597000000|2023-09-24 23:10:00|187663.8|187271.8|187674.3|187282.3|187702|187310|187617.5|187225.5|564
1695597300000|2023-09-24 23:15:00|187675.8|187283.8|187667|187355.7|187693.5|187355.7|187622.8|187230.8|167
1695597600000|2023-09-24 23:20:00|187648.3|187256.3|187679.9|187287.9|187712.3|187320.3|187630.2|187238.2|61
1695597900000|2023-09-24 23:25:00|187666.9|187274.9|187641.6|187249.6|187688.8|187316.1|187641.6|187249.6|51
1695598200000|2023-09-24 23:30:00|187642.6|187250.6|187672.9|187280.9|187693.8|187316.2|187636|187244|108
1695598500000|2023-09-24 23:35:00|187673.2|187281.2|187629|187326.9|187733.7|187341.7|187622.5|187245.4|172
1695598800000|2023-09-24 23:40:00|187616.2|187312.9|187537.6|187185.6|187667.2|187321.5|187522.7|187152.6|852
1695599100000|2023-09-24 23:45:00|187532.9|187193.7|187634.8|187338.3|187657|187346|187512.7|187179.5|1185
1695599400000|2023-09-24 23:50:00|187615.5|187332.6|187691.5|187436.4|187792|187536.3|187598.2|187332.6|1042
1695599700000|2023-09-24 23:55:00|187718.9|187439.6|187566.1|187288|187732.2|187459.3|187504.5|187239.2|1137
1695600000000|2023-09-25 00:00:00|187570.3|187299.2|187473.6|187343.6|187591|187361.6|187465.1|187258.6|980
1695600300000|2023-09-25 00:05:00|187472.8|187342.8|187370.6|187240.6|187476.6|187346.6|187319.8|187189.8|711
1695600600000|2023-09-25 00:10:00|187371.7|187241.7|187392.6|187262.6|187406.4|187276.4|187366.9|187236.9|385
1695600900000|2023-09-25 00:15:00|187393.7|187263.7|187398.2|187268.2|187433.5|187285.4|187378.8|187232.7|544
1695601200000|2023-09-25 00:20:00|187397.8|187267.8|187380.4|187250.4|187401|187271|187365.1|187235.1|490
1695601500000|2023-09-25 00:25:00|187380.6|187250.6|187388|187258|187418|187262.9|187367.6|187197.9|361
1695601800000|2023-09-25 00:30:00|187387.7|187257.7|187343.8|187213.8|187389.8|187259.8|187330.8|187200.8|433
1695602100000|2023-09-25 00:35:00|187333.5|187203.5|187403.7|187273.7|187439.5|187309.5|187333.5|187203.5|684
1695602400000|2023-09-25 00:40:00|187403.3|187273.3|187399.8|187269.8|187433.2|187303.2|187381.5|187251.5|823
1695602700000|2023-09-25 00:45:00|187399.6|187269.6|187409.9|187279.9|187411.5|187281.5|187377.2|187247.2|706
1695603000000|2023-09-25 00:50:00|187408.2|187278.2|187403|187273|187410.6|187280.6|187368.8|187238.8|607
1695603300000|2023-09-25 00:55:00|187403.3|187273.3|187364|187234|187403.3|187273.3|187352.6|187222.6|719
1695603600000|2023-09-25 01:00:00|187365.8|187235.8|187369|187239|187380|187250|187361.3|187231.3|819
1695603900000|2023-09-25 01:05:00|187368.2|187238.2|187393.9|187263.9|187401.5|187271.5|187362.6|187232.6|328
1695604200000|2023-09-25 01:10:00|187394.4|187264.4|187410.2|187280.2|187424.3|187294.3|187393.8|187263.8|305
1695604500000|2023-09-25 01:15:00|187410.1|187280.1|187417.9|187287.9|187434.4|187304.4|187386.8|187256.8|257
1695604800000|2023-09-25 01:20:00|187418.3|187288.3|187478.4|187348.4|187488.5|187358.5|187416.1|187286.1|335
1695605100000|2023-09-25 01:25:00|187476.6|187346.6|187536.1|187406.1|187538.8|187408.8|187471.2|187341.2|169
1695605400000|2023-09-25 01:30:00|187536|187406|187636|187506|187643.1|187513.1|187529.8|187399.8|322
1695605700000|2023-09-25 01:35:00|187635|187505|187622.6|187492.6|187636.7|187506.7|187613.7|187483.7|322
1695606000000|2023-09-25 01:40:00|187621.9|187491.9|187725.1|187595.1|187727.6|187597.6|187621.9|187491.9|622
1695606300000|2023-09-25 01:45:00|187724.6|187594.6|187693.7|187563.7|187726.8|187596.8|187688.2|187558.2|635
1695606600000|2023-09-25 01:50:00|187694.9|187564.9|187693.2|187563.2|187707.1|187577.1|187690.9|187560.9|719
1695606900000|2023-09-25 01:55:00|187692.7|187562.7|187724.3|187594.3|187726.9|187596.9|187692.2|187562.2|596
1695607200000|2023-09-25 02:00:00|187723.1|187593.1|187726.7|187596.7|187729|187599|187708.7|187578.7|636
1695607500000|2023-09-25 02:05:00|187727|187597|187735.3|187605.3|187741.4|187611.4|187700.5|187570.5|677
1695607800000|2023-09-25 02:10:00|187734.9|187604.9|187721.6|187591.6|187740.4|187610.4|187703.5|187573.5|593
1695608100000|2023-09-25 02:15:00|187721.5|187591.5|187719|187589|187727.9|187597.9|187706.1|187576.1|607
1695608400000|2023-09-25 02:20:00|187719.1|187589.1|187719.2|187589.2|187726.2|187596.2|187713|187583|414
1695608700000|2023-09-25 02:25:00|187720.8|187590.8|187825.2|187695.2|187840.8|187710.8|187717.1|187587.1|525
1695609000000|2023-09-25 02:30:00|187824.6|187694.6|187826.6|187696.6|187835.6|187705.6|187821.4|187691.4|519
1695609300000|2023-09-25 02:35:00|187826.4|187696.4|187811.5|187681.5|187834.9|187704.9|187809.9|187679.9|434
1695609600000|2023-09-25 02:40:00|187814.5|187684.5|187807.4|187677.4|187819.6|187689.6|187801.6|187671.6|451
1695609900000|2023-09-25 02:45:00|187807.9|187677.9|187804.2|187674.2|187811.9|187681.9|187799.1|187669.1|378
1695610200000|2023-09-25 02:50:00|187804.7|187674.7|187806.1|187676.1|187815.1|187685.1|187792.8|187662.8|428
1695610500000|2023-09-25 02:55:00|187805.9|187675.9|187793.4|187663.4|187810.5|187680.5|187783.3|187653.3|440
1695610800000|2023-09-25 03:00:00|187792.5|187662.5|187822.2|187692.2|187838.3|187708.3|187775.3|187645.3|286
1695611100000|2023-09-25 03:05:00|187821.3|187691.3|187772|187642|187825.3|187695.3|187771.3|187641.3|417
1695611400000|2023-09-25 03:10:00|187771.9|187641.9|187750.5|187620.5|187781.2|187651.2|187744.6|187614.6|396
1695611700000|2023-09-25 03:15:00|187751.3|187621.3|187760|187630|187770.5|187640.5|187749.1|187619.1|470
1695612000000|2023-09-25 03:20:00|187759.9|187629.9|187763.2|187633.2|187777.1|187647.1|187757.9|187627.9|346
1695612300000|2023-09-25 03:25:00|187762.1|187632.1|187761.2|187631.2|187775.7|187645.7|187760|187630|446
1695612600000|2023-09-25 03:30:00|187761.4|187631.4|187759.7|187629.7|187774.2|187644.2|187758.8|187628.8|291
1695612900000|2023-09-25 03:35:00|187759|187629|187761|187631|187778.5|187648.5|187756.5|187626.5|520
1695613200000|2023-09-25 03:40:00|187761.1|187631.1|187757.9|187627.9|187767.9|187637.9|187749.3|187619.3|237
1695613500000|2023-09-25 03:45:00|187758.1|187628.1|187762.3|187632.3|187764.2|187634.2|187748.3|187618.3|471
1695613800000|2023-09-25 03:50:00|187762.2|187632.2|187753.4|187623.4|187766.6|187636.6|187745.4|187615.4|435
1695614100000|2023-09-25 03:55:00|187752.7|187622.7|187761.8|187631.8|187767.5|187637.5|187749|187619|355
1695614400000|2023-09-25 04:00:00|187761|187631|187763|187633|187774.1|187644.1|187718.3|187588.3|595
1695614700000|2023-09-25 04:05:00|187770.9|187640.9|187715.3|187585.3|187770.9|187640.9|187712|187582|471
1695615000000|2023-09-25 04:10:00|187716.3|187586.3|187721.5|187631.5|187767.6|187637.6|187713.8|187584.7|193
1695615300000|2023-09-25 04:15:00|187714.9|187624.9|187721.4|187631.4|187753.2|187635|187713.8|187609.7|38
1695615600000|2023-09-25 04:20:00|187743.4|187613.4|187738.8|187608.8|187751.7|187633.1|187721.6|187604.5|62
1695615900000|2023-09-25 04:25:00|187738.6|187608.6|187707.5|187577.5|187747.5|187617.5|187662.8|187532.8|338
1695616200000|2023-09-25 04:30:00|187709.4|187579.4|187659.2|187529.2|187714.5|187584.5|187642.7|187512.7|180
1695616500000|2023-09-25 04:35:00|187658|187528|187709.2|187579.2|187712.2|187582.2|187657|187527|64
1695616800000|2023-09-25 04:40:00|187710.3|187580.3|187707.8|187577.8|187712.5|187582.5|187702.4|187572.4|65
1695617100000|2023-09-25 04:45:00|187707.6|187577.6|187712.9|187582.9|187714.1|187584.1|187685.7|187555.7|254
1695617400000|2023-09-25 04:50:00|187712|187582|187616.3|187486.3|187717.3|187587.3|187613.9|187483.9|571
1695617700000|2023-09-25 04:55:00|187618.9|187488.9|187643.1|187513.1|187652.9|187522.9|187616.9|187486.9|258
1695618000000|2023-09-25 05:00:00|187643.8|187513.8|187599.6|187509.6|187652.6|187522.6|187593.5|187475.5|231
1695618300000|2023-09-25 05:05:00|187599.4|187509.4|187605.1|187475.1|187658.1|187528.1|187599.4|187475.1|317
1695618600000|2023-09-25 05:10:00|187606.3|187476.3|187648.6|187518.6|187661.3|187531.3|187599.7|187469.7|619
1695618900000|2023-09-25 05:15:00|187648.4|187518.4|187714.8|187584.8|187719.1|187589.1|187646.3|187516.3|261
1695619200000|2023-09-25 05:20:00|187715|187585|187706.6|187576.6|187715|187585|187695.5|187565.5|59
1695619500000|2023-09-25 05:25:00|187706|187576|187710.5|187580.5|187714.4|187584.4|187693|187563|119
1695619800000|2023-09-25 05:30:00|187712.8|187582.8|187723.4|187593.4|187738.4|187608.4|187688.7|187558.7|146
1695620100000|2023-09-25 05:35:00|187723.7|187593.7|187718.5|187588.5|187738.6|187608.6|187684.7|187554.7|300
1695620400000|2023-09-25 05:40:00|187719.2|187589.2|187779|187649|187797.6|187667.6|187685.8|187555.8|562
1695620700000|2023-09-25 05:45:00|187778.9|187648.9|187773.5|187643.5|187812.1|187682.1|187766.7|187636.7|517
1695621000000|2023-09-25 05:50:00|187771.3|187641.3|187899.8|187769.8|187903.6|187773.6|187724.7|187594.7|767
1695621300000|2023-09-25 05:55:00|187898|187768|187910.8|187780.8|187941.7|187811.7|187894.5|187764.5|605
1695621600000|2023-09-25 06:00:00|187912.7|187782.7|187882.5|187792.5|187949.3|187820.4|187836.5|187746.5|752
1695621900000|2023-09-25 06:05:00|187883.4|187793.4|187959.1|187869.1|187987|187897|187764.5|187664.8|718
1695622200000|2023-09-25 06:10:00|187960.3|187870.3|187918.5|187828.5|188001|187911|187914.6|187824.6|700
1695622500000|2023-09-25 06:15:00|187920.9|187830.9|188005.7|187915.7|188028|187938|187803.6|187713.6|642
1695622800000|2023-09-25 06:20:00|188004|187914|188004.8|187914.8|188029.3|187939.3|187952.1|187862.1|600
1695623100000|2023-09-25 06:25:00|188003.9|187913.9|188199.4|188109.4|188203.8|188113.8|188003.9|187913.9|656
1695623400000|2023-09-25 06:30:00|188197.5|188107.5|188264|188174|188265.5|188175.5|188165.1|188075.1|546
1695623700000|2023-09-25 06:35:00|188264.3|188174.3|188267.5|188177.5|188276.5|188186.5|188147.5|188057.5|520
1695624000000|2023-09-25 06:40:00|188248.7|188158.7|188033.2|187943.2|188272.4|188182.4|188033.2|187943.2|668
1695624300000|2023-09-25 06:45:00|188033.3|187943.3|188011|187921|188101.2|188011.2|187991.2|187901.2|612
1695624600000|2023-09-25 06:50:00|188011.5|187921.5|187926.5|187836.5|188020.5|187930.5|187886.5|187796.5|643
1695624900000|2023-09-25 06:55:00|187926.1|187836.1|188022.5|187932.5|188024.1|187934.1|187848.9|187758.9|681
1695625200000|2023-09-25 07:00:00|188016.7|187926.7|187784.9|187694.9|188050.1|187960.1|187769.1|187679.1|737
1695625500000|2023-09-25 07:05:00|187785|187695|187709.3|187619.3|187822.2|187732.2|187675.7|187585.7|662
1695625800000|2023-09-25 07:10:00|187710.4|187620.4|187774.5|187684.5|187793|187703|187694.3|187604.3|804
1695626100000|2023-09-25 07:15:00|187775.1|187685.1|187767.7|187677.7|187873.8|187783.8|187759.7|187669.7|749
1695626400000|2023-09-25 07:20:00|187767.8|187677.8|187793.4|187703.4|187826.4|187736.4|187726.8|187636.8|774
1695626700000|2023-09-25 07:25:00|187793.9|187703.9|187771.5|187681.5|187846.5|187756.5|187683|187593|849
1695627000000|2023-09-25 07:30:00|187771.3|187681.3|187778.8|187688.8|187866.5|187776.5|187765.7|187675.7|815
1695627300000|2023-09-25 07:35:00|187781.5|187691.5|187823.7|187733.7|187834.3|187744.3|187729.6|187639.6|730
1695627600000|2023-09-25 07:40:00|187823.4|187733.4|187721.6|187631.6|187831.5|187741.5|187718.1|187628.1|759
1695627900000|2023-09-25 07:45:00|187721.5|187631.5|187739.8|187649.8|187747.6|187657.6|187691.3|187601.3|926
1695628200000|2023-09-25 07:50:00|187739.5|187649.5|188032.2|187942.2|188039.8|187949.8|187734.9|187644.9|723
1695628500000|2023-09-25 07:55:00|188030.8|187940.8|188187.3|188097.3|188189.3|188099.3|188019.4|187929.4|658
1695628800000|2023-09-25 08:00:00|188189|188099|188276.7|188186.7|188309.5|188219.5|188140.8|188050.8|822
1695629100000|2023-09-25 08:05:00|188277.1|188187.1|188280.9|188190.9|188320.4|188230.4|188234.2|188144.2|923
1695629400000|2023-09-25 08:10:00|188280.2|188190.2|188520|188430|188524.1|188434.1|188263.6|188173.6|793
1695629700000|2023-09-25 08:15:00|188520.2|188430.2|188464.5|188374.5|188521.1|188431.1|188416.4|188326.4|743
1695630000000|2023-09-25 08:20:00|188465.1|188375.1|188445|188355|188506|188416|188431.2|188341.2|650
1695630300000|2023-09-25 08:25:00|188444.9|188354.9|188509.9|188419.9|188529.4|188439.4|188444.4|188354.4|577
1695630600000|2023-09-25 08:30:00|188510.3|188420.3|188401.1|188311.1|188512.4|188422.4|188377.7|188287.7|818
1695630900000|2023-09-25 08:35:00|188400.9|188310.9|188478.9|188388.9|188487.2|188397.2|188371.4|188281.4|813
1695631200000|2023-09-25 08:40:00|188478.7|188388.7|188376.1|188286.1|188508.1|188418.1|188364.5|188274.5|786
1695631500000|2023-09-25 08:45:00|188376.3|188286.3|188370.2|188280.2|188399.9|188309.9|188362.1|188272.1|916
1695631800000|2023-09-25 08:50:00|188370|188280|188384.5|188294.5|188403.2|188313.2|188364|188274|960
1695632100000|2023-09-25 08:55:00|188384.6|188294.6|188278.6|188188.6|188391.6|188301.6|188251.6|188161.6|978
1695632400000|2023-09-25 09:00:00|188278.3|188188.3|188308|188218|188308|188218|188157.6|188067.6|762
1695632700000|2023-09-25 09:05:00|188307.7|188217.7|188191.8|188101.8|188335.5|188245.5|188190|188100|792
1695633000000|2023-09-25 09:10:00|188191.7|188101.7|188315.2|188225.2|188332.8|188242.8|188190.4|188100.4|927
1695633300000|2023-09-25 09:15:00|188314.9|188224.9|188349.6|188259.6|188358.3|188268.3|188300.6|188210.6|816
1695633600000|2023-09-25 09:20:00|188349.7|188259.7|188298.3|188208.3|188359.4|188269.4|188274.2|188184.2|902
1695633900000|2023-09-25 09:25:00|188299.7|188209.7|188057.6|187967.6|188315.5|188225.5|188023.5|187933.5|937
1695634200000|2023-09-25 09:30:00|188061.2|187971.2|188090.6|188000.6|188116.5|188026.5|187974.7|187884.7|682
1695634500000|2023-09-25 09:35:00|188090.1|188000.1|187875.1|187785.1|188094.5|188004.5|187851.7|187761.7|741
1695634800000|2023-09-25 09:40:00|187875.3|187785.3|187858.7|187768.7|187966.7|187876.7|187850.4|187760.4|721
1695635100000|2023-09-25 09:45:00|187862|187772|187835|187745|187907.4|187788|187830.7|187740.7|682
1695635400000|2023-09-25 09:50:00|187835.7|187745.7|187785|187695|187850.3|187760.3|187773.2|187683.2|733
1695635700000|2023-09-25 09:55:00|187784.1|187694.1|187602.4|187512.4|187835.3|187745.3|187594|187504|718
1695636000000|2023-09-25 10:00:00|187602.5|187512.5|187689.3|187559.3|187738.5|187648.5|187599.9|187509.9|737
1695636300000|2023-09-25 10:05:00|187689.9|187559.9|187481.8|187391.8|187695|187565|187478.8|187388.8|662
1695636600000|2023-09-25 10:10:00|187481.6|187391.6|187389.8|187299.8|187570.5|187480.5|187381.9|187291.9|792
1695636900000|2023-09-25 10:15:00|187390|187300|187414.1|187284.1|187449.8|187319.8|187243.2|187153.2|850
1695637200000|2023-09-25 10:20:00|187414|187284|187362.6|187272.6|187563.9|187473.9|187289.7|187199.7|915
1695637500000|2023-09-25 10:25:00|187363.4|187273.4|187361.1|187271.1|187394.8|187304.8|187286.7|187196.7|712
1695637800000|2023-09-25 10:30:00|187358.2|187268.2|187452.8|187362.8|187473.9|187383.9|187343.9|187253.9|645
1695638100000|2023-09-25 10:35:00|187454.7|187364.7|187381.4|187291.4|187489.7|187399.7|187377.4|187287.4|617
1695638400000|2023-09-25 10:40:00|187381.1|187291.1|187449.8|187359.8|187486.7|187396.7|187376.1|187286.1|583
1695638700000|2023-09-25 10:45:00|187449.7|187359.7|187365.4|187275.4|187456.9|187366.9|187339.7|187249.7|566
1695639000000|2023-09-25 10:50:00|187365.6|187275.6|187319.8|187229.8|187388|187298|187242.4|187152.4|916
1695639300000|2023-09-25 10:55:00|187319.4|187229.4|187298.4|187208.4|187349.2|187259.2|187280.3|187190.3|753
1695639600000|2023-09-25 11:00:00|187299.9|187209.9|187256.4|187166.4|187336.8|187246.8|187250|187160|946
1695639900000|2023-09-25 11:05:00|187257.1|187167.1|187234.3|187144.3|187273.6|187183.6|187227.9|187137.9|869
1695640200000|2023-09-25 11:10:00|187234|187144|187200.4|187110.4|187258|187168|187196|187106|732
1695640500000|2023-09-25 11:15:00|187197|187107|187207.2|187117.2|187223.9|187133.9|187194|187104|860
1695640800000|2023-09-25 11:20:00|187206.6|187116.6|187232.4|187142.4|187233.4|187143.4|187126.4|187036.4|617
1695641100000|2023-09-25 11:25:00|187232.5|187142.5|187154.3|187064.3|187246|187156|187144.5|187054.5|951
1695641400000|2023-09-25 11:30:00|187154.4|187064.4|187139.6|187049.6|187204|187114|187063.1|186973.1|809
1695641700000|2023-09-25 11:35:00|187139.7|187049.7|187285.8|187195.8|187286.6|187196.6|187139.7|187049.7|533
1695642000000|2023-09-25 11:40:00|187286.2|187196.2|187445.7|187355.7|187447.5|187357.5|187273.7|187183.7|657
1695642300000|2023-09-25 11:45:00|187445.9|187355.9|187433.7|187343.7|187450.7|187360.7|187389|187299|730
1695642600000|2023-09-25 11:50:00|187430.8|187340.8|187501.7|187411.7|187531.9|187441.9|187410|187320|648
1695642900000|2023-09-25 11:55:00|187502.9|187412.9|187584.7|187494.7|187626.3|187536.3|187483.8|187393.8|825
1695643200000|2023-09-25 12:00:00|187586|187496|187577.8|187487.8|187586|187496|187471.6|187381.6|922
1695643500000|2023-09-25 12:05:00|187577.9|187487.9|187583.1|187493.1|187604.6|187514.6|187516.6|187426.6|899
1695643800000|2023-09-25 12:10:00|187584.8|187494.8|187532.6|187442.6|187612.4|187522.4|187488.9|187398.9|835
1695644100000|2023-09-25 12:15:00|187525.7|187435.7|187493|187363|187546|187456|187406.9|187316.9|903
1695644400000|2023-09-25 12:20:00|187494.2|187364.2|187673.1|187583.1|187707.1|187617.1|187458.9|187347.5|949
1695644700000|2023-09-25 12:25:00|187673.7|187583.7|187613.7|187483.7|187719|187608.8|187531.4|187441.4|918
1695645000000|2023-09-25 12:30:00|187615|187485|187635.3|187545.3|187652.2|187562.2|187570.5|187440.5|759
1695645300000|2023-09-25 12:35:00|187635.6|187545.6|187655.7|187565.7|187721|187601.3|187606.6|187511.2|757
1695645600000|2023-09-25 12:40:00|187655.9|187565.9|187668.1|187578.1|187810.8|187680.8|187655.9|187565.9|886
1695645900000|2023-09-25 12:45:00|187664.1|187574.1|187676.7|187586.7|187701.3|187611.3|187615.3|187525.3|838
1695646200000|2023-09-25 12:50:00|187676.3|187586.3|187613.8|187523.8|187699.5|187609.5|187599.2|187509.2|915
1695646500000|2023-09-25 12:55:00|187615.1|187525.1|187571.2|187481.2|187656.3|187566.3|187479.1|187381.4|890
1695646800000|2023-09-25 13:00:00|187596.3|187466.3|187584.5|187494.5|187603.9|187513.9|187487.8|187397.8|945
1695647100000|2023-09-25 13:05:00|187581.1|187491.1|187649.6|187559.6|187703.3|187613.3|187564.8|187444.8|910
1695647400000|2023-09-25 13:10:00|187649.8|187559.8|187998.8|187908.8|188000.1|187910.1|187646|187556|912
1695647700000|2023-09-25 13:15:00|187998.6|187908.6|187862.5|187772.5|188088.4|187998.4|187860.7|187770.7|846
1695648000000|2023-09-25 13:20:00|187861.2|187771.2|187753.7|187663.7|187909.6|187819.6|187741.8|187651.8|801
1695648300000|2023-09-25 13:25:00|187754.1|187664.1|188070.9|187940.9|188119.2|187989.2|187753.8|187663.8|604
1695648600000|2023-09-25 13:30:00|188071|187941|188312.6|188222.6|188320.8|188230.8|188046.3|187938|931
1695648900000|2023-09-25 13:35:00|188310.9|188220.9|188088.5|187998.5|188340.3|188250.3|188085.1|187995.1|932
1695649200000|2023-09-25 13:40:00|188088.6|187998.6|188134.5|188044.5|188153.4|188046.4|188012.4|187922.4|878
1695649500000|2023-09-25 13:45:00|188134.3|188044.3|188060.1|187970.1|188139.6|188049.6|188040.6|187950.6|918
1695649800000|2023-09-25 13:50:00|188060.4|187970.4|187974.9|187884.9|188071.1|187981.1|187973.2|187883.2|911
1695650100000|2023-09-25 13:55:00|187975|187885|187908.5|187818.5|187982.5|187892.5|187876.8|187786.8|964
1695650400000|2023-09-25 14:00:00|187907.1|187817.1|187955.5|187825.5|188028.7|187938.7|187857.6|187767.6|954
1695650700000|2023-09-25 14:05:00|187955.9|187825.9|188077.1|187987.1|188278.6|188188.6|187937.9|187824.1|998
1695651000000|2023-09-25 14:10:00|188080.9|187990.9|188043|187953|188137.7|188036.3|188043|187953|888
1695651300000|2023-09-25 14:15:00|188042.7|187952.7|188071.5|187981.5|188087.5|187997.5|187944.6|187854.6|931
1695651600000|2023-09-25 14:20:00|188073.5|187983.5|188391.9|188301.9|188391.9|188301.9|188057.7|187967.7|950
1695651900000|2023-09-25 14:25:00|188392.7|188302.7|188596.1|188506.1|188656|188526|188379.3|188289.3|901
1695652200000|2023-09-25 14:30:00|188617.1|188487.1|188408.3|188318.3|188643.1|188513.1|188388.9|188298.9|984
1695652500000|2023-09-25 14:35:00|188409.1|188319.1|188394.7|188304.7|188414.4|188324.4|188200|188110|971
1695652800000|2023-09-25 14:40:00|188395.4|188305.4|188345.7|188255.7|188465.8|188352.2|188312.9|188222.9|977
1695653100000|2023-09-25 14:45:00|188345.6|188255.6|188199.1|188109.1|188367.2|188277.2|188164.2|188074.2|967
1695653400000|2023-09-25 14:50:00|188201.1|188111.1|188362.8|188272.8|188375.4|188285.4|188197|188107|919
1695653700000|2023-09-25 14:55:00|188363.1|188273.1|188327|188237|188375.6|188285.6|188316.3|188226.3|903
1695654000000|2023-09-25 15:00:00|188335.7|188245.7|188362.2|188272.2|188485.7|188395.7|188316.7|188226.7|926
1695654300000|2023-09-25 15:05:00|188362.3|188272.3|188214.5|188124.5|188403.5|188313.5|188195.4|188105.4|874
1695654600000|2023-09-25 15:10:00|188218.1|188128.1|188142.8|188052.8|188261.8|188171.8|188141.8|188051.8|923
1695654900000|2023-09-25 15:15:00|188145.4|188055.4|188028|187938|188145.4|188055.4|187981.2|187891.2|868
1695655200000|2023-09-25 15:20:00|188027.5|187937.5|188054.2|187964.2|188080.2|187990.2|188021.8|187931.8|821
1695655500000|2023-09-25 15:25:00|188054.4|187964.4|188077.9|187987.9|188100.6|188010.6|188054.4|187964.4|734
1695655800000|2023-09-25 15:30:00|188073.2|187983.2|187828.9|187738.9|188077|187987|187823.7|187733.7|769
1695656100000|2023-09-25 15:35:00|187829.4|187739.4|188015|187925|188066.6|187976.6|187819.6|187729.6|850
1695656400000|2023-09-25 15:40:00|188015.3|187925.3|187918.5|187828.5|188097.4|188007.4|187884.2|187794.2|793
1695656700000|2023-09-25 15:45:00|187912|187822|187970.1|187880.1|187970.7|187880.7|187878.2|187788.2|808
1695657000000|2023-09-25 15:50:00|187968.9|187878.9|188004.9|187914.9|188041.7|187951.7|187959.2|187869.2|892
1695657300000|2023-09-25 15:55:00|188004|187914|187950.3|187860.3|188012.8|187922.8|187835.7|187745.7|917
1695657600000|2023-09-25 16:00:00|187951.1|187861.1|187858.3|187728.3|187972.2|187865.9|187852.4|187722.4|926
1695657900000|2023-09-25 16:05:00|187857.2|187727.2|187757|187667|187857.3|187738.4|187748.1|187658.1|724
1695658200000|2023-09-25 16:10:00|187756.7|187666.7|187785.9|187655.9|187842.1|187752.1|187711.7|187602.6|769
1695658500000|2023-09-25 16:15:00|187780.7|187650.7|187721.3|187631.3|187789.9|187659.9|187584.5|187494.5|571
1695658800000|2023-09-25 16:20:00|187720.7|187630.7|187777.9|187687.9|187802.1|187690.4|187718.5|187628.5|622
1695659100000|2023-09-25 16:25:00|187777.7|187687.7|187742.6|187652.6|187788|187698|187693.7|187580.3|650
1695659400000|2023-09-25 16:30:00|187741.8|187651.8|187756.9|187666.9|187809.9|187719.9|187734.7|187644.7|620
1695659700000|2023-09-25 16:35:00|187757.1|187667.1|187766.1|187676.1|187873.2|187775.9|187735.3|187645.3|756
1695660000000|2023-09-25 16:40:00|187766|187676|187801.4|187711.4|187817.3|187727.3|187745.3|187655.3|767
1695660300000|2023-09-25 16:45:00|187800.4|187710.4|187862.2|187772.2|187862.2|187772.2|187788.9|187698.9|797
1695660600000|2023-09-25 16:50:00|187862.1|187772.1|187733.4|187643.4|187867.8|187772.1|187694.6|187604.6|804
1695660900000|2023-09-25 16:55:00|187732.1|187642.1|187806.7|187676.7|187813.5|187708.7|187710.9|187605.1|837
1695661200000|2023-09-25 17:00:00|187804.2|187674.2|187801.6|187671.6|187814.8|187704.6|187748.2|187658.2|863
1695661500000|2023-09-25 17:05:00|187802.1|187672.1|187648.9|187558.9|187810.1|187684.4|187625.4|187503.6|798
1695661800000|2023-09-25 17:10:00|187649.7|187559.7|187587.4|187497.4|187650.2|187560.2|187555.4|187465.4|562
1695662100000|2023-09-25 17:15:00|187587.5|187497.5|187583.2|187493.2|187619.4|187502.7|187513.1|187423.1|494
1695662400000|2023-09-25 17:20:00|187584.8|187494.8|187547.9|187457.9|187623.1|187516.3|187540.8|187450.8|677
1695662700000|2023-09-25 17:25:00|187550.3|187460.3|187551.6|187461.6|187557.5|187467.5|187536.1|187446.1|659
1695663000000|2023-09-25 17:30:00|187551.1|187461.1|187551.9|187461.9|187603.8|187493.5|187537.6|187447.6|587
1695663300000|2023-09-25 17:35:00|187551.4|187461.4|187555.7|187465.7|187561.7|187471.7|187549.1|187459.1|501
1695663600000|2023-09-25 17:40:00|187557.2|187467.2|187573.3|187483.3|187614.9|187495.6|187550.6|187460.6|718
1695663900000|2023-09-25 17:45:00|187573.5|187483.5|187586.1|187456.1|187616.7|187493.1|187556.5|187456.1|646
1695664200000|2023-09-25 17:50:00|187583|187453|187589.1|187459.1|187601.9|187485.2|187525.2|187419.2|874
1695664500000|2023-09-25 17:55:00|187589.2|187459.2|187596.1|187466.1|187606.8|187493.2|187550.8|187455.6|852
1695664800000|2023-09-25 18:00:00|187593.8|187463.8|187577.3|187447.3|187603.9|187473.9|187569.1|187439.1|493
1695665100000|2023-09-25 18:05:00|187583.2|187453.2|187613.5|187483.5|187624|187494|187557.7|187427.7|867
1695665400000|2023-09-25 18:10:00|187614.1|187484.1|187599.5|187469.5|187618.3|187507|187583.8|187462.6|1026
1695665700000|2023-09-25 18:15:00|187599.8|187469.8|187592.2|187462.2|187611.2|187481.2|187582|187452|1059
1695666000000|2023-09-25 18:20:00|187594.4|187464.4|187644.7|187514.7|187661|187531|187589.7|187459.7|1013
1695666300000|2023-09-25 18:25:00|187647.3|187517.3|187579.3|187489.3|187647.7|187533.9|187563.9|187454|800
1695666600000|2023-09-25 18:30:00|187579.7|187489.7|187605|187475|187627.4|187497.4|187563.7|187454.7|903
1695666900000|2023-09-25 18:35:00|187603.2|187473.2|187649.6|187519.6|187685.5|187555.5|187589.3|187459.3|952
1695667200000|2023-09-25 18:40:00|187652.1|187522.1|187803.2|187673.2|187807|187677|187634.4|187504.4|938
1695667500000|2023-09-25 18:45:00|187805.1|187675.1|187807.7|187677.7|187912.1|187782.1|187788|187658|959
1695667800000|2023-09-25 18:50:00|187807.6|187677.6|187798.9|187668.9|187826.3|187696.3|187772.3|187642.3|864
1695668100000|2023-09-25 18:55:00|187796.7|187666.7|187838.6|187708.6|187849.8|187719.8|187792.8|187662.8|793
1695668400000|2023-09-25 19:00:00|187838.3|187708.3|187944.4|187814.4|187962.3|187832.3|187837.5|187707.5|686
1695668700000|2023-09-25 19:05:00|187942.7|187812.7|188002.3|187872.3|188011.8|187881.8|187889.1|187759.1|635
1695669000000|2023-09-25 19:10:00|188002|187872|188021.7|187891.7|188078.4|187948.4|187966.4|187836.4|693
1695669300000|2023-09-25 19:15:00|188022|187892|187898.7|187768.7|188031.9|187901.9|187876.7|187746.7|566
1695669600000|2023-09-25 19:20:00|187896.9|187766.9|187804.9|187674.9|187898|187768|187750.9|187620.9|586
1695669900000|2023-09-25 19:25:00|187803.2|187673.2|187840.6|187710.6|187858|187745.8|187798.4|187668.4|530
1695670200000|2023-09-25 19:30:00|187838.4|187708.4|187870|187740|187875.7|187745.7|187775.6|187645.6|674
1695670500000|2023-09-25 19:35:00|187867.1|187737.1|187910.7|187780.7|187924.7|187794.7|187841.9|187711.9|710
1695670800000|2023-09-25 19:40:00|187910.4|187780.4|187903.9|187813.9|187926|187818.2|187887|187775.6|524
1695671100000|2023-09-25 19:45:00|187904.4|187814.4|187912.3|187782.3|187919.7|187822.1|187887.2|187782.3|482
1695671400000|2023-09-25 19:50:00|187916.6|187786.6|187894.5|187764.5|187919.3|187789.3|187859.6|187729.6|614
1695671700000|2023-09-25 19:55:00|187894.9|187764.9|187795.2|187665.2|187896|187766|187784.8|187654.8|729
1695672000000|2023-09-25 20:00:00|187796.7|187666.7|187793.2|187663.2|187820.5|187690.5|187784|187654|609
1695672300000|2023-09-25 20:05:00|187801.5|187671.5|187802.4|187672.4|187807.6|187677.6|187793.8|187663.8|482
1695672600000|2023-09-25 20:10:00|187802.2|187672.2|187791|187661|187808.4|187678.4|187790.7|187660.7|355
1695672900000|2023-09-25 20:15:00|187791.1|187661.1|187791|187661|187796.8|187666.8|187789.3|187659.3|383
1695673200000|2023-09-25 20:20:00|187790.8|187660.8|187796.4|187666.4|187803.1|187673.1|187789.1|187659.1|271
1695673500000|2023-09-25 20:25:00|187796.5|187666.5|187716.8|187586.8|187798.1|187668.1|187714.1|187584.1|344
1695673800000|2023-09-25 20:30:00|187719.8|187589.8|187700.7|187570.7|187723|187593|187698.5|187568.5|150
1695674100000|2023-09-25 20:35:00|187705.9|187575.9|187701.3|187571.3|187711.2|187581.2|187694.3|187564.3|57
1695674400000|2023-09-25 20:40:00|187702.8|187572.8|187732.3|187602.3|187732.3|187602.3|187660.3|187545.5|72
1695674700000|2023-09-25 20:45:00|187865.3|187596.2|187808.1|187678.1|187933.4|187704.3|187783.4|187596.2|115
1695675000000|2023-09-25 20:50:00|187814.8|187684.8|187857.5|187648.5|187870|187699.8|187804.4|187622.4|65
1695675300000|2023-09-25 20:55:00|187858.2|187651.5|187923.7|187581.7|187923.7|187702.8|187814.3|187556.1|66
1695675600000|2023-09-25 21:00:00|187921.9|187579.9|188009.8|187667.8|188045.4|187703.4|187891.1|187549.1|13
1695675900000|2023-09-25 21:05:00|188016.8|187674.8|188024.4|187682.4|188024.6|187682.6|188016.6|187674.6|41
1695676200000|2023-09-25 21:10:00|188006.2|187664.2|188024|187682|188024.1|187682.1|188006.2|187664.2|19
1695676800000|2023-09-25 21:20:00|188145|187803|188111.4|187769.4|188145|187803|188111.4|187769.4|3
1695677100000|2023-09-25 21:25:00|188098.1|187756.1|188098.1|187756.1|188098.1|187756.1|188098.1|187756.1|1
1695677400000|2023-09-25 21:30:00|188101.1|187759.1|188099|187757|188101.1|187759.1|188099|187757|2
1695678900000|2023-09-25 21:55:00|188059.6|187717.6|188062.2|187720.2|188063.9|187721.9|188055.4|187713.4|28
1695679200000|2023-09-25 22:00:00|188074.1|187732.1|188080.7|187738.7|188126.6|187784.6|187997|187655|133
1695679500000|2023-09-25 22:05:00|188080.5|187738.5|188072.3|187730.3|188080.7|187738.7|188069.8|187727.8|56
1695679800000|2023-09-25 22:10:00|188065|187723|188091|187749|188141.1|187799.1|188065|187723|29
1695680100000|2023-09-25 22:15:00|188084.3|187742.3|188064.6|187722.6|188139.4|187797.4|188058.9|187716.9|72
1695680400000|2023-09-25 22:20:00|188058.9|187716.9|188064.5|187722.5|188140.2|187798.2|188042.7|187700.7|57
1695680700000|2023-09-25 22:25:00|188064.6|187722.6|188047.4|187705.4|188072.8|187730.8|188043.5|187701.5|69
1695681000000|2023-09-25 22:30:00|188047.9|187705.9|188052.8|187710.8|188136.3|187794.3|188044.2|187702.2|78
1695681300000|2023-09-25 22:35:00|188069.8|187727.8|188066.9|187724.9|188143.3|187801.3|188038.9|187696.9|67
1695681600000|2023-09-25 22:40:00|188140.8|187798.8|188085.3|187743.3|188141.6|187799.6|188045.4|187703.4|46
1695681900000|2023-09-25 22:45:00|188085.4|187743.4|188037.9|187695.9|188143.9|187801.9|188037.7|187695.7|57
1695682200000|2023-09-25 22:50:00|188042.9|187700.9|188062.2|187720.2|188140.4|187798.4|188038.9|187696.9|59
1695682500000|2023-09-25 22:55:00|188062.1|187720.1|188060.2|187718.2|188074.2|187732.2|188029.2|187687.2|121
1695682800000|2023-09-25 23:00:00|188053.3|187711.3|187866.7|187736.7|188063.1|187749.5|187866.7|187548.2|239
1695683100000|2023-09-25 23:05:00|187869|187739|187868.1|187738.1|187913.6|187749.9|187862|187695.3|54
1695683400000|2023-09-25 23:10:00|187868.8|187738.8|187876.3|187746.3|187915.7|187746.3|187861.4|187693.8|84
1695683700000|2023-09-25 23:15:00|187870.3|187740.3|187870.6|187740.6|187878.5|187748.5|187866.7|187736.7|70
1695684000000|2023-09-25 23:20:00|187856.2|187726.2|187877.3|187747.3|187877.7|187747.7|187856.2|187726.2|41
1695684300000|2023-09-25 23:25:00|187877.1|187747.1|187877.5|187747.5|187913.1|187749.7|187865.9|187699.8|37
1695684600000|2023-09-25 23:30:00|187872|187742|187876.9|187746.9|187879.6|187749.6|187860.8|187730.8|28
1695684900000|2023-09-25 23:35:00|187868.7|187738.7|187864.3|187734.3|187969.7|187794.5|187854.3|187681.1|70
1695685200000|2023-09-25 23:40:00|187863.8|187733.8|187866.3|187736.3|187910.2|187738.4|187859.6|187674.5|59
1695685500000|2023-09-25 23:45:00|187862.3|187732.3|187872.1|187742.1|187921.8|187748.9|187849.5|187688.1|63
1695685800000|2023-09-25 23:50:00|187865.2|187735.2|187865.5|187735.5|187900|187770|187856|187726|70
1695686100000|2023-09-25 23:55:00|187868.1|187738.1|187866.9|187736.9|187880|187750|187855.3|187725.3|23
1695686400000|2023-09-26 00:00:00|187865.9|187735.9|187898.8|187768.8|187900.8|187770.8|187865.9|187735.9|268
1695686700000|2023-09-26 00:05:00|187906.1|187776.1|187895.4|187765.4|187906.1|187776.1|187874|187744|333
1695687000000|2023-09-26 00:10:00|187895.3|187765.3|187783.2|187653.2|187898.3|187768.3|187752.1|187622.1|247
1695687300000|2023-09-26 00:15:00|187783.3|187653.3|187793.2|187663.2|187812.6|187682.6|187781.2|187651.2|213
1695687600000|2023-09-26 00:20:00|187793|187663|187794.6|187664.6|187800.8|187670.8|187787|187657|289
1695687900000|2023-09-26 00:25:00|187794.2|187664.2|187863.1|187733.1|187864.5|187734.5|187790.6|187660.6|587
1695688200000|2023-09-26 00:30:00|187862.9|187732.9|187944.9|187814.9|187950|187820|187862.9|187732.9|790
1695688500000|2023-09-26 00:35:00|187945|187815|187929.2|187799.2|187954.7|187824.7|187925|187795|800
1695688800000|2023-09-26 00:40:00|187929.1|187799.1|187923.5|187793.5|187938.7|187808.7|187918.1|187788.1|547
1695689100000|2023-09-26 00:45:00|187923.1|187793.1|188064.8|187934.8|188066.2|187936.2|187920.9|187790.9|499
1695689400000|2023-09-26 00:50:00|188064.4|187934.4|188080.8|187950.8|188103|187973|188063.1|187933.1|560
1695689700000|2023-09-26 00:55:00|188082.4|187952.4|188021.1|187891.1|188089.3|187959.3|188004.1|187874.1|434
1695690000000|2023-09-26 01:00:00|188021.2|187891.2|187926.4|187796.4|188022.9|187892.9|187926.4|187796.4|578
1695690300000|2023-09-26 01:05:00|187926.2|187796.2|187956.1|187826.1|187979.4|187849.4|187871.4|187741.4|572
1695690600000|2023-09-26 01:10:00|187957|187827|188006.9|187876.9|188031.9|187901.9|187953.6|187823.6|436
1695690900000|2023-09-26 01:15:00|188007.7|187877.7|187990.5|187860.5|188023.4|187893.4|187989|187859|444
1695691200000|2023-09-26 01:20:00|187994.8|187864.8|187996.4|187866.4|188025.1|187895.1|187985.3|187855.3|593
1695691500000|2023-09-26 01:25:00|187996.8|187866.8|187969.2|187839.2|188001.5|187871.5|187964.2|187834.2|459
1695691800000|2023-09-26 01:30:00|187969.3|187839.3|187978.8|187848.8|187998.2|187868.2|187961|187831|644
1695692100000|2023-09-26 01:35:00|187978.1|187848.1|188004.3|187874.3|188021.6|187891.6|187974.7|187844.7|651
1695692400000|2023-09-26 01:40:00|188004.4|187874.4|188015.6|187885.6|188040.8|187910.8|187992.2|187862.2|615
1695692700000|2023-09-26 01:45:00|188016|187886|187992.5|187862.5|188052.3|187922.3|187985.7|187855.7|427
1695693000000|2023-09-26 01:50:00|187992.6|187862.6|188030.5|187900.5|188031.5|187901.5|187986.3|187856.3|462
1695693300000|2023-09-26 01:55:00|188030.8|187900.8|188001|187871|188032.2|187902.2|187998|187868|370
1695693600000|2023-09-26 02:00:00|188001.6|187871.6|187978.5|187848.5|188012.9|187882.9|187949.3|187819.3|435
1695693900000|2023-09-26 02:05:00|187981.7|187851.7|188013.5|187883.5|188013.5|187883.5|187974.3|187844.3|479
1695694200000|2023-09-26 02:10:00|188013.9|187883.9|188100|187970|188130.5|188000.5|188008|187878|472
1695694500000|2023-09-26 02:15:00|188099.8|187969.8|188038.4|187908.4|188103.4|187973.4|188038|187908|449
1695694800000|2023-09-26 02:20:00|188038.2|187908.2|188031.7|187901.7|188049|187919|188014|187884|549
1695695100000|2023-09-26 02:25:00|188031.5|187901.5|188044.9|187914.9|188049.6|187919.6|188031.5|187901.5|382
1695695400000|2023-09-26 02:30:00|188045.7|187915.7|188172.1|188042.1|188185.5|188055.5|188045.3|187915.3|318
1695695700000|2023-09-26 02:35:00|188172.3|188042.3|188140.7|188010.7|188197.4|188067.4|188139|188009|370
1695696000000|2023-09-26 02:40:00|188140.8|188010.8|188147.9|188017.9|188167.6|188037.6|188138.9|188008.9|334
1695696300000|2023-09-26 02:45:00|188149.1|188019.1|188145|188015|188166.6|188036.6|188131.3|188001.3|317
1695696600000|2023-09-26 02:50:00|188145.9|188015.9|188171.6|188041.6|188182.3|188052.3|188145.9|188015.9|388
1695696900000|2023-09-26 02:55:00|188171.2|188041.2|188286.4|188156.4|188287|188157|188168.2|188038.2|531
1695697200000|2023-09-26 03:00:00|188292.4|188162.4|188343.6|188213.6|188356.2|188226.2|188287|188157|409
1695697500000|2023-09-26 03:05:00|188343.8|188213.8|188351.7|188221.7|188364|188234|188333.4|188203.4|465
1695697800000|2023-09-26 03:10:00|188351.6|188221.6|188367.2|188237.2|188371.5|188241.5|188344|188214|324
1695698100000|2023-09-26 03:15:00|188367.5|188237.5|188353.2|188223.2|188373.3|188243.3|188341.3|188211.3|555
1695698400000|2023-09-26 03:20:00|188353.1|188223.1|188355.3|188225.3|188362.6|188232.6|188342.8|188212.8|564
1695698700000|2023-09-26 03:25:00|188355.4|188225.4|188381.6|188251.6|188383.4|188253.4|188346.2|188216.2|252
1695699000000|2023-09-26 03:30:00|188383.3|188253.3|188402.5|188272.5|188402.9|188272.9|188362.9|188232.9|205
1695699300000|2023-09-26 03:35:00|188402.7|188272.7|188359|188229|188403.1|188273.1|188358.5|188228.5|516
1695699600000|2023-09-26 03:40:00|188358.8|188228.8|188360.9|188230.9|188376.7|188246.7|188353.5|188223.5|476
1695699900000|2023-09-26 03:45:00|188360.8|188230.8|188340|188210|188363.4|188233.4|188336|188206|356
1695700200000|2023-09-26 03:50:00|188339.8|188209.8|188329.8|188199.8|188339.8|188209.8|188324|188194|229
1695700500000|2023-09-26 03:55:00|188330|188200|188330.5|188200.5|188342.6|188212.6|188321.3|188191.3|227
1695700800000|2023-09-26 04:00:00|188333|188203|188329.1|188199.1|188334.2|188216.9|188306.9|188183.3|203
1695701100000|2023-09-26 04:05:00|188328.8|188198.8|188333.4|188203.4|188342.9|188216.5|188305.9|188196.9|109
1695701400000|2023-09-26 04:10:00|188332.8|188202.8|188336.5|188206.5|188344.9|188218.1|188308.1|188200.1|182
1695701700000|2023-09-26 04:15:00|188336.7|188206.7|188334.4|188204.4|188345.9|188215.9|188331.9|188201.9|176
1695702000000|2023-09-26 04:20:00|188334.6|188204.6|188321.6|188191.6|188347|188227.3|188308.4|188189|184
1695702300000|2023-09-26 04:25:00|188321.8|188191.8|188317.1|188187.1|188340|188210|188317.1|188187.1|114
1695702600000|2023-09-26 04:30:00|188313.8|188183.8|188310.7|188180.7|188333.8|188203.8|188310.7|188180.7|80
1695702900000|2023-09-26 04:35:00|188312.4|188182.4|188314.2|188224.2|188354|188224.2|188312.4|188182.4|179
1695703200000|2023-09-26 04:40:00|188309.8|188219.8|188312.1|188182.1|188346.5|188226.2|188281.9|188179.6|171
1695703500000|2023-09-26 04:45:00|188309.3|188179.3|188306.9|188176.9|188323.6|188193.6|188292.8|188162.8|325
1695703800000|2023-09-26 04:50:00|188306.8|188176.8|188304.5|188174.5|188319|188189|188298.7|188168.7|167
1695704100000|2023-09-26 04:55:00|188307.7|188177.7|188302.8|188172.8|188314.2|188184.2|188298.2|188168.2|233
1695704400000|2023-09-26 05:00:00|188303|188173|188296.1|188166.1|188307.7|188177.7|188290.9|188160.9|261
1695704700000|2023-09-26 05:05:00|188296.5|188166.5|188301.4|188171.4|188301.7|188171.7|188283.7|188153.7|186
1695705000000|2023-09-26 05:10:00|188301.2|188171.2|188273.7|188183.7|188302.4|188188.2|188265.7|188150.2|231
1695705300000|2023-09-26 05:15:00|188273.8|188183.8|188298.7|188168.7|188312.5|188191.2|188273.6|188159.1|278
1695705600000|2023-09-26 05:20:00|188298.9|188168.9|188303|188173|188305.8|188175.8|188297.4|188167.4|219
1695705900000|2023-09-26 05:25:00|188303.2|188173.2|188305.6|188175.6|188315.1|188196.1|188276.8|188166.8|198
1695706200000|2023-09-26 05:30:00|188305.9|188175.9|188305.4|188175.4|188315.5|188185.5|188299.2|188169.2|295
1695706500000|2023-09-26 05:35:00|188304.9|188174.9|188304.9|188174.9|188308.5|188178.5|188298.7|188168.7|238
1695706800000|2023-09-26 05:40:00|188305.4|188175.4|188307.2|188177.2|188329.8|188199.8|188299.2|188169.2|383
1695707100000|2023-09-26 05:45:00|188310.3|188180.3|188306|188176|188312.5|188182.5|188302.3|188172.3|151
1695707400000|2023-09-26 05:50:00|188305.8|188175.8|188308.1|188178.1|188315.2|188185.2|188258.8|188168.8|260
1695707700000|2023-09-26 05:55:00|188308.8|188178.8|188441.1|188311.1|188476.5|188346.5|188308.8|188178.8|604
1695708000000|2023-09-26 06:00:00|188440|188310|188489|188399|188504.9|188414.9|188430.4|188310|680
1695708300000|2023-09-26 06:05:00|188489.1|188399.1|188499.7|188409.7|188510.2|188420.2|188440.3|188350.3|671
1695708600000|2023-09-26 06:10:00|188499.6|188409.6|188484.7|188394.7|188509|188419|188484.7|188394.7|687
1695708900000|2023-09-26 06:15:00|188483.6|188393.6|188799.9|188709.9|188855.4|188765.4|188483.6|188393.6|784
1695709200000|2023-09-26 06:20:00|188800.5|188710.5|188731.9|188641.9|188802.5|188712.5|188681.6|188591.6|681
1695709500000|2023-09-26 06:25:00|188731.1|188641.1|188724.6|188634.6|188751.2|188661.2|188699.4|188609.4|659
1695709800000|2023-09-26 06:30:00|188725|188635|188955.6|188865.6|189027.7|188937.7|188725|188635|625
1695710100000|2023-09-26 06:35:00|188955.7|188865.7|188900.9|188810.9|188959.8|188869.8|188895|188805|599
1695710400000|2023-09-26 06:40:00|188900.6|188810.6|188974.6|188884.6|188979.7|188889.7|188894.5|188804.5|626
1695710700000|2023-09-26 06:45:00|188975.1|188885.1|189078.1|188988.1|189088|188998|188969.4|188879.4|674
1695711000000|2023-09-26 06:50:00|189076|188986|189192.4|189102.4|189202.5|189112.5|189038|188948|625
1695711300000|2023-09-26 06:55:00|189191.3|189101.3|189140.7|189050.7|189201.2|189111.2|189118.1|189028.1|546
1695711600000|2023-09-26 07:00:00|189135.9|189045.9|189211|189121|189316|189226|189065.8|188975.8|641
1695711900000|2023-09-26 07:05:00|189210.3|189120.3|189315.7|189225.7|189330.5|189240.5|189206.6|189116.6|703
1695712200000|2023-09-26 07:10:00|189315.6|189225.6|189531.6|189441.6|189635|189545|189314.5|189224.5|831
1695712500000|2023-09-26 07:15:00|189531.7|189441.7|189270.6|189180.6|189603.8|189513.8|189246.9|189156.9|739
1695712800000|2023-09-26 07:20:00|189269.6|189179.6|189195.4|189105.4|189323.4|189233.4|189194.6|189104.6|734
1695713100000|2023-09-26 07:25:00|189194.8|189104.8|189084.2|188994.2|189203|189113|189075.7|188985.7|797
1695713400000|2023-09-26 07:30:00|189087.2|188997.2|189080.2|188990.2|189161|189071|189075|188985|797
1695713700000|2023-09-26 07:35:00|189079.7|188989.7|188885.6|188795.6|189079.8|188989.8|188853.9|188763.9|768
1695714000000|2023-09-26 07:40:00|188877.3|188787.3|188818.8|188728.8|188903.4|188813.4|188811.4|188721.4|728
1695714300000|2023-09-26 07:45:00|188803.1|188713.1|189102.8|189012.8|189129.1|189039.1|188803.1|188713.1|887
1695714600000|2023-09-26 07:50:00|189104.6|189014.6|188990.9|188900.9|189109.4|189019.4|188914.3|188824.3|883
1695714900000|2023-09-26 07:55:00|188990.6|188900.6|188903.5|188813.5|189026.3|188936.3|188873.7|188783.7|828
1695715200000|2023-09-26 08:00:00|188899.4|188809.4|188690.1|188600.1|188899.4|188809.4|188688.8|188598.8|869
1695715500000|2023-09-26 08:05:00|188689.7|188599.7|188631.9|188541.9|188730.2|188640.2|188622.4|188532.4|866
1695715800000|2023-09-26 08:10:00|188633.4|188543.4|188806.3|188716.3|188881.6|188791.6|188627|188537|823
1695716100000|2023-09-26 08:15:00|188807.3|188717.3|188986.7|188896.7|189006.7|188916.7|188779|188689|757
1695716400000|2023-09-26 08:20:00|188984.9|188894.9|188859.4|188769.4|188985.1|188895.1|188746.1|188656.1|763
1695716700000|2023-09-26 08:25:00|188858.8|188768.8|188738.2|188648.2|188858.8|188768.8|188724.5|188634.5|864
1695717000000|2023-09-26 08:30:00|188738.7|188648.7|188786.5|188696.5|188816.5|188726.5|188730|188640|906
1695717300000|2023-09-26 08:35:00|188789|188699|188967.3|188877.3|188984|188894|188715.4|188625.4|814
1695717600000|2023-09-26 08:40:00|188969.5|188879.5|189135.5|189045.5|189162.7|189072.7|188948.5|188858.5|808
1695717900000|2023-09-26 08:45:00|189135.4|189045.4|189270.3|189180.3|189411.6|189321.6|189134.8|189044.8|818
1695718200000|2023-09-26 08:50:00|189270.2|189180.2|189230.3|189140.3|189270.2|189180.2|189128|189038|771
1695718500000|2023-09-26 08:55:00|189230.5|189140.5|189260|189170|189317.6|189227.6|189230.5|189140.5|792
1695718800000|2023-09-26 09:00:00|189264.9|189174.9|189316.6|189226.6|189352.5|189262.5|189259.4|189169.4|893
1695719100000|2023-09-26 09:05:00|189317.4|189227.4|189223|189133|189317.4|189227.4|189190|189100|774
1695719400000|2023-09-26 09:10:00|189213|189123|189200.4|189110.4|189353.9|189263.9|189177.6|189087.6|767
1695719700000|2023-09-26 09:15:00|189201.3|189111.3|189115.4|189025.4|189249.8|189159.8|189034.6|188944.6|774
1695720000000|2023-09-26 09:20:00|189114.9|189024.9|189169.3|189079.3|189244.5|189114.5|188992.5|188902.5|893
1695720300000|2023-09-26 09:25:00|189169.4|189079.4|189313.9|189183.9|189313.9|189183.9|189152.4|189062.4|955
1695720600000|2023-09-26 09:30:00|189316.7|189186.7|189266.5|189176.5|189317.7|189191.4|189136.1|189046.1|897
1695720900000|2023-09-26 09:35:00|189266.2|189176.2|189069.4|188979.4|189266.2|189176.2|189029.4|188939.4|783
1695721200000|2023-09-26 09:40:00|189069.5|188979.5|189101.2|189011.2|189123.8|189033.8|189032.6|188942.6|801
1695721500000|2023-09-26 09:45:00|189101.3|189011.3|188968.1|188878.1|189214.5|189124.5|188931.2|188841.2|854
1695721800000|2023-09-26 09:50:00|188963.9|188873.9|188948.3|188858.3|189014.6|188924.6|188864|188774|796
1695722100000|2023-09-26 09:55:00|188949.3|188859.3|189181.7|189091.7|189196.4|189106.4|188893.9|188803.9|773
1695722400000|2023-09-26 10:00:00|189192.8|189102.8|189223.9|189133.9|189250.4|189160.4|189164.3|189074.3|744
1695722700000|2023-09-26 10:05:00|189223.7|189133.7|189284.3|189194.3|189399.7|189309.7|189221|189131|753
1695723000000|2023-09-26 10:10:00|189281.3|189191.3|189386.7|189296.7|189496.3|189406.3|189275.2|189185.2|730
1695723300000|2023-09-26 10:15:00|189387.4|189297.4|189448.6|189358.6|189461.8|189371.8|189339.5|189249.5|874
1695723600000|2023-09-26 10:20:00|189448.4|189358.4|189473.2|189383.2|189508.8|189418.8|189446.9|189356.9|656
1695723900000|2023-09-26 10:25:00|189472.9|189382.9|189413.3|189323.3|189498.5|189408.5|189404.6|189314.6|743
1695724200000|2023-09-26 10:30:00|189416|189326|189443.9|189353.9|189500.9|189410.9|189404.8|189314.8|828
1695724500000|2023-09-26 10:35:00|189441.8|189351.8|189684.9|189594.9|189692.9|189602.9|189434.3|189344.3|696
1695724800000|2023-09-26 10:40:00|189685.2|189595.2|189745.4|189655.4|189844.4|189754.4|189685.2|189595.2|714
1695725100000|2023-09-26 10:45:00|189744.7|189654.7|189816.6|189726.6|189831.3|189741.3|189744.7|189654.7|610
1695725400000|2023-09-26 10:50:00|189816.5|189726.5|189842.6|189752.6|189871.8|189781.8|189804.8|189714.8|683
1695725700000|2023-09-26 10:55:00|189845|189755|189811.4|189721.4|189934|189844|189807.4|189717.4|783
1695726000000|2023-09-26 11:00:00|189811.3|189721.3|189914.2|189824.2|189922|189832|189805.9|189715.9|734
1695726300000|2023-09-26 11:05:00|189914.5|189824.5|190210.4|190120.4|190306.1|190216.1|189913.5|189823.5|704
1695726600000|2023-09-26 11:10:00|190210.2|190120.2|190287|190197|190472.7|190382.7|190209.8|190119.8|737
1695726900000|2023-09-26 11:15:00|190287.4|190197.4|190097.5|190007.5|190318.4|190228.4|190095.9|190005.9|764
1695727200000|2023-09-26 11:20:00|190097|190007|189911.4|189821.4|190106.2|190016.2|189873.1|189783.1|745
1695727500000|2023-09-26 11:25:00|189911.3|189821.3|189738|189648|189923|189833|189732.8|189642.8|767
1695727800000|2023-09-26 11:30:00|189737.8|189647.8|189752.8|189662.8|189807.7|189717.7|189672.7|189582.7|777
1695728100000|2023-09-26 11:35:00|189751.6|189661.6|189893.9|189803.9|189898.8|189808.8|189674.3|189584.3|753
1695728400000|2023-09-26 11:40:00|189890.9|189800.9|189918.6|189828.6|189941.6|189851.6|189836.8|189746.8|822
1695728700000|2023-09-26 11:45:00|189915.7|189825.7|190018.1|189928.1|190035.2|189945.2|189853.2|189763.2|822
1695729000000|2023-09-26 11:50:00|190018|189928|190192.1|190102.1|190243.6|190153.6|190016.4|189926.4|818
1695729300000|2023-09-26 11:55:00|190191.9|190101.9|190331|190241|190331|190241|190170.2|190080.2|820
1695729600000|2023-09-26 12:00:00|190331.2|190241.2|190010.2|189920.2|190357.1|190267.1|190008.2|189918.2|797
1695729900000|2023-09-26 12:05:00|190008.6|189918.6|189939.3|189849.3|190076.9|189986.9|189764.4|189674.4|797
1695730200000|2023-09-26 12:10:00|189940.1|189850.1|190066.5|189976.5|190091.9|190001.9|189880.3|189790.3|797
1695730500000|2023-09-26 12:15:00|190066.8|189976.8|189796|189706|190105.9|190015.9|189765.7|189675.7|781
1695730800000|2023-09-26 12:20:00|189796.1|189706.1|189936.9|189846.9|189939.4|189849.4|189794.1|189704.1|866
1695731100000|2023-09-26 12:25:00|189937.3|189847.3|190071.3|189981.3|190158.4|190068.4|189936.7|189846.7|839
1695731400000|2023-09-26 12:30:00|190070.6|189980.6|190095.2|190005.2|190188.5|190098.5|190016.9|189926.9|855
1695731700000|2023-09-26 12:35:00|190093.8|190003.8|190025.2|189935.2|190187.3|190097.3|190020.6|189930.6|869
1695732000000|2023-09-26 12:40:00|190025.4|189935.4|189924|189834|190126.3|190036.3|189823.6|189733.6|925
1695732300000|2023-09-26 12:45:00|189924.4|189834.4|190029.7|189939.7|190060.7|189970.7|189869.7|189779.7|902
1695732600000|2023-09-26 12:50:00|190028.3|189938.3|189861.3|189771.3|190036.4|189946.4|189853.9|189763.9|850
1695732900000|2023-09-26 12:55:00|189860.8|189770.8|189758.9|189668.9|189864.3|189774.3|189753.1|189663.1|775
1695733200000|2023-09-26 13:00:00|189759.5|189669.5|190014.6|189924.6|190023.7|189933.7|189759.5|189669.5|861
1695733500000|2023-09-26 13:05:00|190019.5|189929.5|190205.1|190115.1|190253.7|190163.7|190013|189923|819
1695733800000|2023-09-26 13:10:00|190206.5|190116.5|190155|190065|190260.6|190170.6|190124.2|190034.2|824
1695734100000|2023-09-26 13:15:00|190154.8|190064.8|190186.4|190096.4|190223.4|190133.4|190086|189996|776
1695734400000|2023-09-26 13:20:00|190187|190097|190078.2|189988.2|190210.1|190120.1|190074.4|189984.4|751
1695734700000|2023-09-26 13:25:00|190078|189988|190034.2|189944.2|190105.1|190015.1|189989.2|189899.2|794
1695735000000|2023-09-26 13:30:00|190035.2|189945.2|190067.4|189977.4|190141.8|190051.8|189989|189899|873
1695735300000|2023-09-26 13:35:00|190064.5|189974.5|189901.7|189811.7|190122.2|190032.2|189895.8|189805.8|834
1695735600000|2023-09-26 13:40:00|189902.1|189812.1|189719.9|189629.9|189978.6|189888.6|189701.7|189611.7|817
1695735900000|2023-09-26 13:45:00|189718.6|189628.6|189767.4|189677.4|189849.7|189759.7|189707.2|189617.2|729
1695736200000|2023-09-26 13:50:00|189768.2|189678.2|189853.7|189763.7|189969.5|189879.5|189768.2|189678.2|693
1695736500000|2023-09-26 13:55:00|189854.1|189764.1|189803.3|189673.3|189854.3|189764.1|189743.3|189653.3|556
1695736800000|2023-09-26 14:00:00|189803.1|189673.1|189770.3|189680.3|189805.8|189691.3|189579|189421.1|875
1695737100000|2023-09-26 14:05:00|189770.8|189680.8|189939.9|189849.9|190007.6|189917.6|189770.8|189680.8|947
1695737400000|2023-09-26 14:10:00|189941.6|189851.6|190196.6|190106.6|190210.1|190120.1|189888.2|189798.2|887
1695737700000|2023-09-26 14:15:00|190196.9|190106.9|190167.5|190077.5|190374.1|190284.1|190140.7|190050.7|928
1695738000000|2023-09-26 14:20:00|190170.5|190080.5|190086.2|189996.2|190231.4|190141.4|190079.9|189989.9|857
1695738300000|2023-09-26 14:25:00|190082.1|189992.1|190176.5|190086.5|190416.1|190326.1|190082.1|189992.1|827
1695738600000|2023-09-26 14:30:00|190175.9|190085.9|190179.9|190089.9|190258|190168|190109.1|190019.1|958
1695738900000|2023-09-26 14:35:00|190180.1|190090.1|190077.2|189987.2|190195.5|190105.5|189947.2|189857.2|895
1695739200000|2023-09-26 14:40:00|190080.6|189990.6|189973.3|189883.3|190116.3|190026.3|189783.8|189693.8|879
1695739500000|2023-09-26 14:45:00|189973.4|189883.4|189977.4|189887.4|189984.8|189894.8|189919.1|189829.1|755
1695739800000|2023-09-26 14:50:00|189976.8|189886.8|190136.3|190046.3|190190.7|190100.7|189950.9|189860.9|822
1695740100000|2023-09-26 14:55:00|190138.1|190048.1|190167.3|190077.3|190251.1|190161.1|190069.4|189979.4|774
1695740400000|2023-09-26 15:00:00|190169.3|190079.3|190347.2|190257.2|190366.4|190276.4|190167.6|190077.6|854
1695740700000|2023-09-26 15:05:00|190347.5|190257.5|190358.7|190268.7|190423.3|190333.3|190315.4|190225.4|815
1695741000000|2023-09-26 15:10:00|190357.9|190267.9|190319.2|190229.2|190423.9|190333.9|190316.2|190226.2|792
1695741300000|2023-09-26 15:15:00|190320|190230|190415|190325|190426.4|190336.4|190319.7|190229.7|834
1695741600000|2023-09-26 15:20:00|190415.1|190325.1|190497.9|190407.9|190498.4|190408.4|190409.3|190319.3|748
1695741900000|2023-09-26 15:25:00|190496.5|190406.5|190351.3|190261.3|190497.2|190407.2|190320.9|190230.9|815
1695742200000|2023-09-26 15:30:00|190352.8|190262.8|190342.1|190252.1|190412.6|190322.6|190287.9|190197.9|836
1695742500000|2023-09-26 15:35:00|190341.8|190251.8|190410|190320|190441|190351|190271|190181|770
1695742800000|2023-09-26 15:40:00|190410.2|190320.2|190435.8|190345.8|190444.3|190354.3|190319.2|190229.2|856
1695743100000|2023-09-26 15:45:00|190436.3|190346.3|190563.4|190473.4|190623.8|190533.8|190436.3|190346.3|764
1695743400000|2023-09-26 15:50:00|190563.6|190473.6|190670.5|190580.5|190726.3|190636.3|190563.4|190473.4|650
1695743700000|2023-09-26 15:55:00|190668.6|190578.6|190551.7|190461.7|190714.5|190624.5|190550.2|190460.2|605
1695744000000|2023-09-26 16:00:00|190552|190462|190557.4|190467.4|190570.9|190476.6|190516.7|190426.7|810
1695744300000|2023-09-26 16:05:00|190557.5|190467.5|190430.5|190340.5|190564.7|190474.7|190419.1|190329.1|791
1695744600000|2023-09-26 16:10:00|190432.6|190342.6|190476|190386|190489.6|190399.6|190429.9|190339.9|748
1695744900000|2023-09-26 16:15:00|190475.7|190385.7|190581.6|190491.6|190581.7|190491.7|190453.8|190363.8|761
1695745200000|2023-09-26 16:20:00|190575.2|190485.2|190444.3|190354.3|190606.5|190516.5|190439.9|190349.9|802
1695745500000|2023-09-26 16:25:00|190444.2|190354.2|190445.7|190355.7|190523.9|190433.9|190444.2|190354.2|799
1695745800000|2023-09-26 16:30:00|190444.6|190354.6|190512.8|190422.8|190549.2|190459.2|190439.8|190349.8|813
1695746100000|2023-09-26 16:35:00|190512.9|190422.9|190396.8|190306.8|190513.2|190423.2|190367.3|190277.3|855
1695746400000|2023-09-26 16:40:00|190394.1|190304.1|190378.8|190288.8|190420|190330|190347|190257|751
1695746700000|2023-09-26 16:45:00|190376.1|190286.1|190630.3|190540.3|190639.6|190549.3|190371|190281|846
1695747000000|2023-09-26 16:50:00|190627.4|190537.4|190581.1|190491.1|190633.8|190543.8|190508.2|190418.2|902
1695747300000|2023-09-26 16:55:00|190578.2|190488.2|190625.3|190535.3|190628.2|190538.2|190570.2|190480.2|870
1695747600000|2023-09-26 17:00:00|190623.9|190533.9|190539.6|190449.6|190634.1|190544.1|190461.6|190371.6|901
1695747900000|2023-09-26 17:05:00|190542|190452|190439.5|190349.5|190567.4|190477.4|190391.2|190301.2|864
1695748200000|2023-09-26 17:10:00|190439.6|190349.6|190449.1|190359.1|190529.9|190439.9|190438.8|190348.8|729
1695748500000|2023-09-26 17:15:00|190451.3|190361.3|190462.4|190372.4|190467.2|190377.2|190426.9|190336.9|733
1695748800000|2023-09-26 17:20:00|190462.7|190372.7|190442.2|190352.2|190502.2|190412.2|190423.2|190333.2|745
1695749100000|2023-09-26 17:25:00|190442.4|190352.4|190476.8|190346.8|190522.7|190432.7|190441.7|190346.8|923
1695749400000|2023-09-26 17:30:00|190481.5|190351.5|190553.8|190463.8|190557.4|190467.4|190447.6|190317.6|720
1695749700000|2023-09-26 17:35:00|190554|190464|190609.9|190519.9|190647.5|190557.5|190543.7|190453.7|863
1695750000000|2023-09-26 17:40:00|190609.7|190519.7|190542.7|190452.7|190653|190563|190540.8|190423.1|777
1695750300000|2023-09-26 17:45:00|190543.9|190453.9|190556.9|190466.9|190580.1|190490.1|190537.1|190447.1|774
1695750600000|2023-09-26 17:50:00|190557.5|190467.5|190523.1|190433.1|190558.1|190468.1|190488.3|190398.3|723
1695750900000|2023-09-26 17:55:00|190523|190433|190528.7|190438.7|190543.9|190453.9|190510.9|190420.9|743
1695751200000|2023-09-26 18:00:00|190527.8|190437.8|190482.6|190352.6|190542.4|190452.4|190462.2|190346.5|853
1695751500000|2023-09-26 18:05:00|190480.2|190350.2|190519.1|190429.1|190617.1|190527.1|190472.2|190342.2|703
1695751800000|2023-09-26 18:10:00|190519.2|190429.2|190691.4|190601.4|190721.4|190601.9|190519.2|190429.2|773
1695752100000|2023-09-26 18:15:00|190691.7|190601.7|190730.5|190600.5|190730.5|190609.5|190645.7|190515.7|801
1695752400000|2023-09-26 18:20:00|190730.2|190600.2|190724.4|190594.4|190857.3|190727.3|190715.3|190585.3|776
1695752700000|2023-09-26 18:25:00|190723.7|190593.7|190741.3|190611.3|190773.3|190643.3|190723.7|190593.7|800
1695753000000|2023-09-26 18:30:00|190741.5|190611.5|190757.8|190667.8|190777.2|190685.7|190695.8|190605.8|756
1695753300000|2023-09-26 18:35:00|190757.9|190667.9|190835.4|190745.4|190841.1|190751.1|190752.7|190662.7|676
1695753600000|2023-09-26 18:40:00|190835.5|190745.5|190835.4|190745.4|190850.6|190760.6|190828.5|190738.5|822
1695753900000|2023-09-26 18:45:00|190835.1|190745.1|190824.6|190734.6|190852.1|190762.1|190804.5|190714.5|723
1695754200000|2023-09-26 18:50:00|190823.9|190733.9|190877.7|190787.7|190884.1|190794.1|190779.3|190689.3|688
1695754500000|2023-09-26 18:55:00|190877.6|190787.6|190929.3|190839.3|190953.7|190858|190861.2|190771.2|609
1695754800000|2023-09-26 19:00:00|190928.5|190838.5|190920.7|190830.7|190993.8|190884.9|190881|190791|600
1695755100000|2023-09-26 19:05:00|190920.3|190830.3|190804.5|190674.5|190923.3|190830.4|190776.5|190666.6|764
1695755400000|2023-09-26 19:10:00|190784.7|190694.7|190826.5|190696.5|190833.3|190703.3|190744.8|190654.1|733
1695755700000|2023-09-26 19:15:00|190827.1|190697.1|190898.1|190808.1|190906.7|190816.7|190785.7|190655.7|741
1695756000000|2023-09-26 19:20:00|190898.2|190808.2|190941.8|190811.8|190946.5|190823.7|190876.2|190786.2|720
1695756300000|2023-09-26 19:25:00|190943|190813|190912.5|190822.5|190950.2|190860.2|190902.9|190795.3|499
1695756600000|2023-09-26 19:30:00|190911|190821|190937|190807|190945.6|190821|190880.8|190767.5|786
1695756900000|2023-09-26 19:35:00|190936.9|190806.9|190922.3|190792.3|190955.5|190825.5|190902.5|190772.5|700
1695757200000|2023-09-26 19:40:00|190920.9|190790.9|190907|190777|190948.5|190818.5|190843.1|190753.1|705
1695757500000|2023-09-26 19:45:00|190910.3|190780.3|190994.6|190864.6|190994.6|190864.6|190904.3|190774.3|669
1695757800000|2023-09-26 19:50:00|190994.5|190864.5|190885.2|190755.2|190999.7|190869.7|190880|190750|601
1695758100000|2023-09-26 19:55:00|190878.4|190748.4|190854|190724|190882.1|190752.1|190838.7|190708.7|604
1695758400000|2023-09-26 20:00:00|190853.6|190723.6|190820.9|190690.9|190859.6|190729.6|190813.7|190683.7|180
1695758700000|2023-09-26 20:05:00|190820.4|190690.4|190831|190701|190844.5|190723.5|190794.1|190686.9|141
1695759000000|2023-09-26 20:10:00|190830.8|190700.8|190808.8|190678.8|190847.1|190717.1|190807|190677|135
1695759300000|2023-09-26 20:15:00|190823.4|190693.4|190845|190715|190900.6|190770.6|190823.4|190693.4|648
1695759600000|2023-09-26 20:20:00|190845.5|190715.5|190834.6|190704.6|190861.7|190731.7|190827.2|190697.2|145
1695759900000|2023-09-26 20:25:00|190837|190707|190838.9|190708.9|190839.8|190719.3|190803.5|190701.1|65
1695760200000|2023-09-26 20:30:00|190831.6|190701.6|190829.4|190699.4|190850.6|190735.9|190822.4|190692.4|98
1695760500000|2023-09-26 20:35:00|190829.3|190699.3|190840.4|190710.4|190843.6|190713.6|190825.4|190695.4|53
1695760800000|2023-09-26 20:40:00|190840.8|190710.8|190823.1|190693.1|190843|190713|190822.1|190692.1|52
1695761100000|2023-09-26 20:45:00|190818.9|190688.9|190831.6|190701.6|190868.2|190707.7|190816.7|190666.4|56
1695761400000|2023-09-26 20:50:00|190822.9|190692.9|190935.3|190701.7|190955.6|190767.2|190815.2|190684.6|165
1695761700000|2023-09-26 20:55:00|190935.6|190701.9|190951.5|190609.5|190963.1|190705.1|190895|190603|101
1695762000000|2023-09-26 21:00:00|190959.7|190617.7|190786.9|190444.9|190959.7|190617.7|190786.9|190444.9|22
1695762300000|2023-09-26 21:05:00|190747.3|190405.3|190779.9|190437.9|190796.2|190454.2|190714.5|190372.5|28
1695762900000|2023-09-26 21:15:00|190755.3|190413.3|190755.3|190413.3|190755.3|190413.3|190755.3|190413.3|1
1695763200000|2023-09-26 21:20:00|190718.6|190376.6|190726.3|190384.3|190726.3|190384.3|190717.8|190375.8|3
1695763500000|2023-09-26 21:25:00|190718.6|190376.6|190790.7|190448.7|190790.7|190448.7|190710|190368|8
1695763800000|2023-09-26 21:30:00|190859|190517|190852.5|190510.5|190859|190517|190852.5|190510.5|2
1695765300000|2023-09-26 21:55:00|190774.4|190432.4|190773.1|190431.1|190774.4|190432.4|190735|190393|11
1695765600000|2023-09-26 22:00:00|190773.5|190431.5|190769.1|190427.1|190802.8|190460.8|190629.1|190287.1|121
1695765900000|2023-09-26 22:05:00|190800.7|190458.7|190802.3|190460.3|190818.2|190476.2|190724.7|190382.7|105
1695766200000|2023-09-26 22:10:00|190802.5|190460.5|190802.2|190460.2|190824.1|190482.1|190756.9|190414.9|27
1695766500000|2023-09-26 22:15:00|190756.9|190414.9|190805.4|190463.4|190816.3|190474.3|190756.9|190414.9|106
1695766800000|2023-09-26 22:20:00|190805.6|190463.6|190802.9|190460.9|190808.5|190466.5|190793.3|190451.3|179
1695767100000|2023-09-26 22:25:00|190803.1|190461.1|190802.9|190460.9|190811.2|190469.2|190748.5|190406.5|90
1695767400000|2023-09-26 22:30:00|190802.7|190460.7|190802.9|190460.9|190807.7|190465.7|190729.9|190387.9|125
1695767700000|2023-09-26 22:35:00|190795.5|190453.5|190798.7|190456.7|190888.1|190546.1|190767.2|190439.8|105
1695768000000|2023-09-26 22:40:00|190799|190457|190797.1|190455.1|190818.7|190476.7|190775.6|190433.6|123
1695768300000|2023-09-26 22:45:00|190796.6|190454.6|190753.8|190437.9|190882.8|190540.8|190703|190361|49
1695768600000|2023-09-26 22:50:00|190748.2|190437.5|190818.2|190476.2|190819.3|190498.8|190699.4|190357.4|75
1695768900000|2023-09-26 22:55:00|190819.3|190477.3|190803.7|190461.7|190842.5|190520|190791.1|190449.1|51
1695769200000|2023-09-26 23:00:00|190805.7|190463.7|190761.5|190546.8|190894.8|190652|190760.4|190453.5|157
1695769500000|2023-09-26 23:05:00|190761.7|190569.5|190705.3|190575.3|190788.3|190607.5|190683.9|190515.8|63
1695769800000|2023-09-26 23:10:00|190705.7|190575.7|190765|190517.3|190787.2|190600.2|190701|190513.5|88
1695770100000|2023-09-26 23:15:00|190764.7|190522.6|190784.7|190513.9|190786.9|190571.4|190689.3|190506.2|60
1695770400000|2023-09-26 23:20:00|190785|190514.2|190829.8|190535.1|190863.6|190647.6|190689.4|190474|104
1695770700000|2023-09-26 23:25:00|190829.6|190535|190829.3|190580|190867.9|190627.6|190756.6|190515.2|93
1695771000000|2023-09-26 23:30:00|190828.7|190581|190806.1|190599.3|190874.5|190634|190754.9|190529.8|125
1695771300000|2023-09-26 23:35:00|190806.4|190599.7|190741.3|190611.3|190845.9|190611.3|190734.6|190542.2|140
1695771600000|2023-09-26 23:40:00|190741.7|190611.7|190785.5|190584.3|190807.3|190628.2|190735.5|190557.2|73
1695771900000|2023-09-26 23:45:00|190785.3|190584.1|190777.4|190647.4|190817.2|190657.2|190733|190576.3|67
1695772200000|2023-09-26 23:50:00|190776.9|190646.9|190783.7|190653.7|190786|190656|190770.3|190640.3|65
1695772500000|2023-09-26 23:55:00|190783.2|190653.2|190800.8|190587.3|190834.2|190667.5|190746.1|190566.7|150
1695772800000|2023-09-27 00:00:00|190799.8|190583|190701.6|190571.6|190799.8|190642.2|190701.6|190571.6|191
1695773100000|2023-09-27 00:05:00|190706.4|190576.4|190613.2|190483.2|190707.7|190577.7|190609.8|190479.8|333
1695773400000|2023-09-27 00:10:00|190613.5|190483.5|190610.2|190480.2|190659.3|190529.3|190605.7|190475.7|499
1695773700000|2023-09-27 00:15:00|190610.3|190480.3|190647.4|190517.4|190660.6|190530.6|190608.8|190478.8|451
1695774000000|2023-09-27 00:20:00|190647.8|190517.8|190647.7|190517.7|190661.5|190531.5|190641|190511|450
1695774300000|2023-09-27 00:25:00|190647.9|190517.9|190755.6|190625.6|190759.6|190629.6|190644.7|190514.7|423
1695774600000|2023-09-27 00:30:00|190754.9|190624.9|190793.7|190663.7|190797|190667|190753.9|190623.9|284
1695774900000|2023-09-27 00:35:00|190791.9|190661.9|190867.2|190737.2|190886.1|190756.1|190791.9|190661.9|385
1695775200000|2023-09-27 00:40:00|190866.4|190736.4|190867.4|190737.4|190887.4|190757.4|190862.5|190732.5|492
1695775500000|2023-09-27 00:45:00|190867.5|190737.5|190871.9|190741.9|190882.9|190752.9|190856.3|190726.3|444
1695775800000|2023-09-27 00:50:00|190872.1|190742.1|190959.8|190829.8|190959.8|190829.8|190865.7|190735.7|559
1695776100000|2023-09-27 00:55:00|190959.9|190829.9|190931.1|190801.1|190959.9|190829.9|190927.7|190797.7|240
1695776400000|2023-09-27 01:00:00|190931|190801|190889|190759|190949.5|190819.5|190876.6|190746.6|435
1695776700000|2023-09-27 01:05:00|190888.6|190758.6|190888.9|190758.9|190897.7|190767.7|190883|190753|358
1695777000000|2023-09-27 01:10:00|190885.4|190755.4|190860.2|190730.2|190899.5|190769.5|190845.6|190715.6|475
1695777300000|2023-09-27 01:15:00|190861.2|190731.2|190836.1|190706.1|190873|190743|190830.1|190700.1|549
1695777600000|2023-09-27 01:20:00|190836.5|190706.5|190674|190544|190843.6|190713.6|190673.1|190543.1|375
1695777900000|2023-09-27 01:25:00|190673.6|190543.6|190688.7|190558.7|190704.4|190574.4|190670.6|190540.6|327
1695778200000|2023-09-27 01:30:00|190688.5|190558.5|190587|190457|190691.2|190561.2|190576.7|190446.7|379
1695778500000|2023-09-27 01:35:00|190586.6|190456.6|190618.5|190488.5|190656.2|190526.2|190586.6|190456.6|305
1695778800000|2023-09-27 01:40:00|190618|190488|190640.9|190510.9|190645.1|190515.1|190617|190487|380
1695779100000|2023-09-27 01:45:00|190641|190511|190642.8|190512.8|190647.9|190517.9|190597.7|190467.7|331
1695779400000|2023-09-27 01:50:00|190643.5|190513.5|190629.1|190499.1|190643.5|190513.5|190599.7|190469.7|461
1695779700000|2023-09-27 01:55:00|190629.2|190499.2|190613.4|190483.4|190638.8|190508.8|190597.3|190467.3|349
1695780000000|2023-09-27 02:00:00|190614.3|190484.3|190609|190479|190619.9|190489.9|190579.4|190449.4|324
1695780300000|2023-09-27 02:05:00|190608.9|190478.9|190599|190469|190612.3|190482.3|190585.9|190455.9|465
1695780600000|2023-09-27 02:10:00|190599.2|190469.2|190607.9|190477.9|190611.9|190481.9|190598.8|190468.8|273
1695780900000|2023-09-27 02:15:00|190608.1|190478.1|190701.6|190571.6|190706.1|190576.1|190606.8|190476.8|220
1695781200000|2023-09-27 02:20:00|190702.9|190572.9|190706.3|190576.3|190708.7|190578.7|190695.9|190565.9|177
1695781500000|2023-09-27 02:25:00|190707.1|190577.1|190851.1|190721.1|190864.5|190734.5|190705|190575|382
1695781800000|2023-09-27 02:30:00|190851|190721|190929.4|190799.4|190933|190803|190849.5|190719.5|431
1695782100000|2023-09-27 02:35:00|190930.1|190800.1|190839.4|190709.4|190932.1|190802.1|190820.7|190690.7|136
1695782400000|2023-09-27 02:40:00|190839.2|190709.2|190855.7|190725.7|190862.8|190732.8|190830.2|190700.2|126
1695782700000|2023-09-27 02:45:00|190856.4|190726.4|190864.9|190734.9|190869.7|190739.7|190847.2|190717.2|434
1695783000000|2023-09-27 02:50:00|190864.6|190734.6|190838.9|190708.9|190866.7|190736.7|190835.6|190705.6|386
1695783300000|2023-09-27 02:55:00|190839|190709|190849.8|190719.8|190856|190726|190835.7|190705.7|252
1695783600000|2023-09-27 03:00:00|190852.6|190722.6|190985.2|190855.2|191018.5|190888.5|190849.2|190719.2|481
1695783900000|2023-09-27 03:05:00|190996.8|190866.8|190956.1|190826.1|191000.3|190870.3|190942.9|190812.9|393
1695784200000|2023-09-27 03:10:00|190956.5|190826.5|190859.8|190729.8|190961.8|190831.8|190847.1|190717.1|247
1695784500000|2023-09-27 03:15:00|190855.6|190725.6|190860.1|190730.1|190869.3|190753|190838|190716.2|47
1695784800000|2023-09-27 03:20:00|190870.7|190740.7|190869.1|190739.1|190871.8|190741.8|190845.2|190715.2|82
1695785100000|2023-09-27 03:25:00|190849.2|190719.2|190838|190708|190864.5|190752|190834.1|190704.1|227
1695785400000|2023-09-27 03:30:00|190833.6|190703.6|190823.7|190693.7|190846.9|190716.9|190820.9|190690.9|214
1695785700000|2023-09-27 03:35:00|190824.6|190694.6|190844.7|190714.7|190847.1|190717.1|190817.5|190687.5|91
1695786000000|2023-09-27 03:40:00|190844.5|190714.5|190842.7|190712.7|190847.2|190717.2|190837.3|190707.3|70
1695786300000|2023-09-27 03:45:00|190843.1|190713.1|190938.1|190808.1|190940.5|190810.5|190838.1|190708.1|115
1695786600000|2023-09-27 03:50:00|190938.5|190808.5|190932.6|190802.6|190939.4|190809.4|190928.1|190798.1|120
1695786900000|2023-09-27 03:55:00|190937.3|190807.3|190936.5|190806.5|190940.9|190810.9|190928.4|190798.4|40
1695787200000|2023-09-27 04:00:00|190931.7|190801.7|190934.6|190804.6|190939.5|190809.5|190913.8|190783.8|120
1695787500000|2023-09-27 04:05:00|190930.4|190800.4|190935.5|190805.5|190946.7|190816.7|190929.2|190799.2|90
1695787800000|2023-09-27 04:10:00|190935.4|190805.4|190941.9|190811.9|190942|190812|190929.5|190799.5|94
1695788100000|2023-09-27 04:15:00|190941.8|190811.8|190939.4|190809.4|190948.4|190818.4|190932.1|190802.1|111
1695788400000|2023-09-27 04:20:00|190939.2|190809.2|190937.4|190807.4|190951.1|190821.1|190931.3|190801.3|106
1695788700000|2023-09-27 04:25:00|190942.5|190812.5|190939.8|190809.8|190958.4|190828.4|190932.4|190802.4|105
1695789000000|2023-09-27 04:30:00|190942.1|190812.1|190936.1|190806.1|190960.9|190832.6|190922.6|190805.3|102
1695789300000|2023-09-27 04:35:00|190942.8|190812.8|190930.7|190800.7|190961.2|190831.2|190926.4|190796.4|132
1695789600000|2023-09-27 04:40:00|190924.1|190794.1|190930.8|190800.8|190943.2|190813.2|190920.4|190790.4|100
1695789900000|2023-09-27 04:45:00|190931.3|190801.3|190933.4|190803.4|190941|190811|190920|190790|148
1695790200000|2023-09-27 04:50:00|190936.1|190806.1|190967.6|190837.6|190980.9|190850.9|190924.6|190794.6|102
1695790500000|2023-09-27 04:55:00|190967.7|190837.7|190961.4|190831.4|190983.5|190853.5|190958.4|190828.4|157
1695790800000|2023-09-27 05:00:00|190962|190832|190957.5|190827.5|190977|190858.3|190934.4|190817.9|110
1695791100000|2023-09-27 05:05:00|190932|190842|190947.9|190817.9|190979.9|190857.1|190932|190817.8|130
1695791400000|2023-09-27 05:10:00|190956.5|190826.5|190924.4|190834.4|190966.1|190854.8|190918.2|190805.8|80
1695791700000|2023-09-27 05:15:00|190924.3|190834.3|190944.5|190814.5|190964.5|190856.1|190923.6|190814.5|59
1695792000000|2023-09-27 05:20:00|190964.3|190834.3|190985.3|190855.3|191013.5|190883.5|190945.6|190815.6|254
1695792300000|2023-09-27 05:25:00|190994.5|190864.5|190983.7|190853.7|190995.5|190865.5|190972.9|190842.9|473
1695792600000|2023-09-27 05:30:00|190983|190853|190976.5|190846.5|190999.9|190869.9|190965.9|190835.9|447
1695792900000|2023-09-27 05:35:00|190976.4|190846.4|190896.6|190766.6|190980.1|190850.1|190870.7|190740.7|586
1695793200000|2023-09-27 05:40:00|190894.9|190764.9|190856.4|190726.4|190955.9|190825.9|190849.2|190719.2|359
1695793500000|2023-09-27 05:45:00|190854.5|190724.5|190924.3|190794.3|190936|190806|190845.6|190715.6|674
1695793800000|2023-09-27 05:50:00|190928|190798|190760.5|190630.5|190928.7|190798.7|190734.3|190604.3|461
1695794100000|2023-09-27 05:55:00|190761.3|190631.3|190857.1|190727.1|190868.1|190738.1|190760.8|190630.8|461
1695794400000|2023-09-27 06:00:00|190861.1|190731.1|190748.7|190658.7|190867.6|190737.6|190673.9|190583.9|794
1695794700000|2023-09-27 06:05:00|190749.1|190659.1|190564|190474|190879.8|190789.8|190561.1|190471.1|871
1695795000000|2023-09-27 06:10:00|190566.5|190476.5|190670.4|190580.4|190756.5|190666.5|190554.5|190464.5|901
1695795300000|2023-09-27 06:15:00|190658.3|190568.3|190710.7|190620.7|190753.6|190663.6|190627.4|190537.4|790
1695795600000|2023-09-27 06:20:00|190710.8|190620.8|190758.7|190668.7|190877|190787|190689.2|190599.2|845
1695795900000|2023-09-27 06:25:00|190766.2|190676.2|190527.3|190437.3|190769.3|190679.3|190443.2|190353.1|819
1695796200000|2023-09-27 06:30:00|190527.7|190437.7|190599.1|190509.1|190599.1|190509.1|190452.4|190362.4|888
1695796500000|2023-09-27 06:35:00|190608.1|190518.1|190542.6|190452.6|190625.1|190535.1|190426.9|190336.9|860
1695796800000|2023-09-27 06:40:00|190539.7|190449.7|190560.7|190470.7|190663.8|190573.8|190512.3|190422.3|879
1695797100000|2023-09-27 06:45:00|190553.2|190463.2|190459.7|190369.7|190594.8|190504.8|190431.6|190341.6|971
1695797400000|2023-09-27 06:50:00|190459.8|190369.8|190322.5|190232.5|190521.4|190431.4|190307.7|190217.7|862
1695797700000|2023-09-27 06:55:00|190325.2|190235.2|190282.1|190192.1|190449.4|190359.4|190269.6|190179.6|771
1695798000000|2023-09-27 07:00:00|190279.5|190189.5|190365.7|190275.7|190408.2|190318.2|190279.5|190189.5|865
1695798300000|2023-09-27 07:05:00|190371.5|190281.5|190468.2|190378.2|190496.7|190406.7|190371.5|190281.5|937
1695798600000|2023-09-27 07:10:00|190476.7|190386.7|190569.2|190479.2|190627.8|190537.8|190459.1|190369.1|830
1695798900000|2023-09-27 07:15:00|190573.8|190483.8|190685.9|190595.9|190713.8|190623.8|190568.4|190478.4|867
1695799200000|2023-09-27 07:20:00|190686.1|190596.1|190723.4|190633.4|190810.8|190720.8|190661|190571|860
1695799500000|2023-09-27 07:25:00|190722.3|190632.3|190530.2|190440.2|190810.6|190720.6|190526.1|190436.1|863
1695799800000|2023-09-27 07:30:00|190530|190440|190502.1|190412.1|190592.7|190502.7|190476.1|190386.1|933
1695800100000|2023-09-27 07:35:00|190501.3|190411.3|190505.6|190415.6|190562.2|190472.2|190491.9|190401.9|859
1695800400000|2023-09-27 07:40:00|190505.7|190415.7|190481.7|190391.7|190541.2|190451.2|190481.2|190391.2|762
1695800700000|2023-09-27 07:45:00|190477.4|190387.4|190478.1|190388.1|190526.7|190436.7|190469.9|190379.9|906
1695801000000|2023-09-27 07:50:00|190478|190388|190648|190558|190658.9|190568.9|190476.8|190386.8|917
1695801300000|2023-09-27 07:55:00|190648.4|190558.4|190666.2|190576.2|190702.2|190612.2|190643.7|190553.7|934
1695801600000|2023-09-27 08:00:00|190667.2|190577.2|190561.5|190471.5|190705.8|190615.8|190555.8|190465.8|858
1695801900000|2023-09-27 08:05:00|190561.6|190471.6|190551.5|190461.5|190604|190514|190516.4|190426.4|873
1695802200000|2023-09-27 08:10:00|190551.7|190461.7|190573.1|190483.1|190612.1|190522.1|190542|190452|870
1695802500000|2023-09-27 08:15:00|190573.2|190483.2|190585.1|190495.1|190633.5|190543.5|190523.2|190433.2|937
1695802800000|2023-09-27 08:20:00|190582.8|190492.8|190557.6|190467.6|190651.9|190561.9|190532|190442|928
1695803100000|2023-09-27 08:25:00|190557.5|190467.5|190642.4|190552.4|190664.4|190574.4|190523.7|190433.7|877
1695803400000|2023-09-27 08:30:00|190645.2|190555.2|190639.6|190549.6|190679.9|190589.9|190595.8|190505.8|856
1695803700000|2023-09-27 08:35:00|190639.4|190549.4|190520|190430|190639.4|190549.4|190510|190420|853
1695804000000|2023-09-27 08:40:00|190519.9|190429.9|190570|190480|190571.4|190481.4|190514.7|190424.7|925
1695804300000|2023-09-27 08:45:00|190570.3|190480.3|190567|190477|190612.3|190522.3|190541.6|190451.6|914
1695804600000|2023-09-27 08:50:00|190570.1|190480.1|190683.5|190593.5|190687.7|190597.7|190533.3|190443.3|912
1695804900000|2023-09-27 08:55:00|190683.1|190593.1|190744.7|190654.7|190821.2|190731.2|190672.5|190582.5|916
1695805200000|2023-09-27 09:00:00|190743.5|190653.5|190869.6|190779.6|190895.2|190805.2|190729.9|190639.9|802
1695805500000|2023-09-27 09:05:00|190868.9|190778.9|190882.9|190792.9|190942.2|190852.2|190855.4|190765.4|784
1695805800000|2023-09-27 09:10:00|190884.6|190794.6|190861|190771|190960.2|190870.2|190834.3|190744.3|801
1695806100000|2023-09-27 09:15:00|190863.5|190773.5|190935.3|190845.3|190996|190906|190833.1|190743.1|869
1695806400000|2023-09-27 09:20:00|190931.1|190841.1|190910.9|190820.9|191064|190974|190895.8|190805.8|904
1695806700000|2023-09-27 09:25:00|190911.8|190821.8|190941.7|190851.7|190964.8|190874.8|190903.3|190813.3|925
1695807000000|2023-09-27 09:30:00|190941.1|190851.1|191084.9|190994.9|191114.6|191024.6|190904.6|190814.6|774
1695807300000|2023-09-27 09:35:00|191086.6|190996.6|191420.9|191330.9|191425.2|191335.2|191085.7|190995.7|776
1695807600000|2023-09-27 09:40:00|191421.6|191331.6|191632.8|191542.8|191638|191548|191421.6|191331.6|778
1695807900000|2023-09-27 09:45:00|191633.7|191543.7|191636|191506|191646|191548.4|191540|191410|687
1695808200000|2023-09-27 09:50:00|191635.4|191505.4|191586.8|191496.8|191678.5|191588.5|191586.8|191496.8|724
1695808500000|2023-09-27 09:55:00|191587|191497|191686.2|191596.2|191695.8|191605.8|191579.8|191489.8|753
1695808800000|2023-09-27 10:00:00|191687.4|191597.4|191531.6|191441.6|191696.5|191606.5|191502.7|191412.7|730
1695809100000|2023-09-27 10:05:00|191532.6|191442.6|191543.6|191453.6|191694.4|191604.4|191526.3|191436.3|695
1695809400000|2023-09-27 10:10:00|191544.5|191454.5|191569.1|191479.1|191653.7|191563.7|191483.3|191393.3|860
1695809700000|2023-09-27 10:15:00|191569.4|191479.4|191592.5|191502.5|191618.8|191528.8|191493.6|191403.6|775
1695810000000|2023-09-27 10:20:00|191589.7|191499.7|191521.1|191431.1|191609.7|191519.7|191516|191426|786
1695810300000|2023-09-27 10:25:00|191522.3|191432.3|191388.7|191298.7|191523.3|191433.3|191386|191296|756
1695810600000|2023-09-27 10:30:00|191389.5|191299.5|191384.6|191294.6|191420.6|191330.6|191276.6|191186.6|787
1695810900000|2023-09-27 10:35:00|191384.4|191294.4|191367.8|191277.8|191456.1|191366.1|191337.3|191247.3|776
1695811200000|2023-09-27 10:40:00|191367.2|191277.2|191494.4|191404.4|191495|191405|191354|191264|771
1695811500000|2023-09-27 10:45:00|191494.2|191404.2|191475.6|191385.6|191537.3|191447.3|191441.1|191351.1|833
1695811800000|2023-09-27 10:50:00|191475.1|191385.1|191581.9|191491.9|191582.2|191492.2|191443.4|191353.4|818
1695812100000|2023-09-27 10:55:00|191582.3|191492.3|191596.9|191506.9|191617.7|191527.7|191535.6|191445.6|893
1695812400000|2023-09-27 11:00:00|191599.5|191509.5|191761.3|191671.3|191775|191685|191599.5|191509.5|764
1695812700000|2023-09-27 11:05:00|191761.1|191671.1|191775.6|191685.6|191787.2|191697.2|191745.5|191655.5|832
1695813000000|2023-09-27 11:10:00|191773.6|191683.6|191778.7|191688.7|191780.6|191690.6|191636|191546|738
1695813300000|2023-09-27 11:15:00|191778.3|191688.3|191877|191787|191923.6|191833.6|191777.7|191687.7|835
1695813600000|2023-09-27 11:20:00|191875.8|191785.8|192130.7|192040.7|192159.2|192069.2|191852.1|191762.1|884
1695813900000|2023-09-27 11:25:00|192130.4|192040.4|192148.2|192058.2|192211.3|192121.3|192032.4|191942.4|809
1695814200000|2023-09-27 11:30:00|192148.5|192058.5|191894.6|191804.6|192149|192059|191823.2|191733.2|672
1695814500000|2023-09-27 11:35:00|191894.8|191804.8|192050.9|191960.9|192073.8|191983.8|191894.8|191804.8|801
1695814800000|2023-09-27 11:40:00|192049.9|191959.9|191882.4|191792.4|192078.1|191988.1|191874|191784|851
1695815100000|2023-09-27 11:45:00|191885.5|191795.5|191735.2|191645.2|191885.5|191795.5|191723.8|191633.8|744
1695815400000|2023-09-27 11:50:00|191735|191645|191812|191722|191819.8|191729.8|191725|191635|778
1695815700000|2023-09-27 11:55:00|191812.7|191722.7|191808.9|191718.9|191828.2|191738.2|191763.7|191673.7|730
1695816000000|2023-09-27 12:00:00|191806|191716|191874.7|191784.7|191972|191882|191786.5|191696.5|887
1695816300000|2023-09-27 12:05:00|191877|191787|191968.9|191878.9|192021.2|191931.2|191867.7|191777.7|889
1695816600000|2023-09-27 12:10:00|191969.1|191879.1|192060.7|191970.7|192114.1|192024.1|191913.8|191823.8|876
1695816900000|2023-09-27 12:15:00|192058|191968|191942|191852|192058|191968|191885.5|191795.5|1020
1695817200000|2023-09-27 12:20:00|191943.1|191853.1|191947.6|191857.6|191980.4|191890.4|191853.1|191763.1|881
1695817500000|2023-09-27 12:25:00|191948.7|191858.7|191947.8|191605.8|192033.4|191943.4|191893.9|191605.8|796
1695817800000|2023-09-27 12:30:00|191944.9|191629.8|191832.3|191742.3|191964.8|191863.5|191816.3|191605|896
1695818100000|2023-09-27 12:35:00|191836.4|191746.4|191754.1|191664.1|191847.3|191757.3|191728.4|191638.4|912
1695818400000|2023-09-27 12:40:00|191755.4|191665.4|191711|191621|191852.4|191762.4|191703.8|191613.8|931
1695818700000|2023-09-27 12:45:00|191711.2|191621.2|191746.6|191656.6|191754.5|191664.5|191583.2|191493.2|866
1695819000000|2023-09-27 12:50:00|191744.4|191654.4|191656.3|191566.3|191780|191690|191630.7|191540.7|870
1695819300000|2023-09-27 12:55:00|191656.4|191566.4|191238.2|191148.2|191656.4|191566.4|191222.5|191117.3|880
1695819600000|2023-09-27 13:00:00|191235.9|191145.9|191524.2|191434.2|191605.7|191515.7|191231.8|191141.8|860
1695819900000|2023-09-27 13:05:00|191523.7|191433.7|191324.9|191234.9|191649.8|191559.8|191324.9|191234.9|823
1695820200000|2023-09-27 13:10:00|191316.7|191226.7|191376|191286|191439.7|191349.7|191290.8|191200.8|925
1695820500000|2023-09-27 13:15:00|191377.2|191287.2|191271.4|191181.4|191377.2|191287.2|191238.1|191148.1|909
1695820800000|2023-09-27 13:20:00|191272.2|191182.2|191432.8|191342.8|191440.8|191350.8|191272.2|191182.2|855
1695821100000|2023-09-27 13:25:00|191436.7|191346.7|191814.7|191724.7|191817.7|191727.7|191436.6|191346.6|963
1695821400000|2023-09-27 13:30:00|191814.5|191724.5|191765.4|191675.4|191832.9|191742.9|191621|191531|1024
1695821700000|2023-09-27 13:35:00|191764.1|191674.1|191823.1|191733.1|191898.3|191808.3|191713.1|191623.1|933
1695822000000|2023-09-27 13:40:00|191823.3|191733.3|191797.6|191707.6|191891.4|191801.4|191793.8|191703.8|894
1695822300000|2023-09-27 13:45:00|191797.1|191707.1|191664.9|191574.9|191797.1|191707.1|191583.2|191493.2|934
1695822600000|2023-09-27 13:50:00|191650.6|191560.6|191819.4|191729.4|191859.7|191769.7|191627.6|191537.6|901
1695822900000|2023-09-27 13:55:00|191820.4|191730.4|191639.9|191549.9|191822.9|191732.9|191564.1|191474.1|867
1695823200000|2023-09-27 14:00:00|191688.9|191598.9|191648.5|191558.5|191702.8|191612.8|191570.5|191480.5|942
1695823500000|2023-09-27 14:05:00|191648.8|191558.8|191640.7|191550.7|191745|191655|191626.2|191536.2|986
1695823800000|2023-09-27 14:10:00|191644.9|191554.9|191890.1|191800.1|191938.6|191848.6|191637.3|191547.3|889
1695824100000|2023-09-27 14:15:00|191888.1|191798.1|191800.9|191710.9|191888.1|191798.1|191721.1|191631.1|837
1695824400000|2023-09-27 14:20:00|191801.4|191711.4|191585.6|191495.6|191817|191727|191558.8|191468.8|861
1695824700000|2023-09-27 14:25:00|191581.6|191491.6|191468|191378|191583.9|191493.9|191344.1|191254.1|946
1695825000000|2023-09-27 14:30:00|191464.2|191374.2|191359.8|191269.8|191640.9|191550.9|191357.8|191267.8|921
1695825300000|2023-09-27 14:35:00|191358.7|191268.7|191420|191330|191423.1|191333.1|191276|191186|931
1695825600000|2023-09-27 14:40:00|191421.6|191331.6|191415.1|191325.1|191468.3|191378.3|191379.6|191289.6|926
1695825900000|2023-09-27 14:45:00|191415.8|191325.8|191426.4|191336.4|191452.6|191362.6|191331.8|191241.8|819
1695826200000|2023-09-27 14:50:00|191424.3|191334.3|191462.8|191372.8|191561.2|191471.2|191421.8|191331.8|962
1695826500000|2023-09-27 14:55:00|191463|191373|191494.1|191404.1|191495.2|191405.2|191352.9|191262.9|981
1695826800000|2023-09-27 15:00:00|191484.7|191394.7|191351.3|191261.3|191517.3|191427.3|191232.7|191142.7|925
1695827100000|2023-09-27 15:05:00|191351.6|191261.6|191207.1|191117.1|191358.7|191268.7|191196|191106|951
1695827400000|2023-09-27 15:10:00|191208.5|191118.5|191285.1|191195.1|191394.3|191304.3|191194.1|191104.1|943
1695827700000|2023-09-27 15:15:00|191283|191193|191311.7|191221.7|191427.5|191337.5|191279|191189|863
1695828000000|2023-09-27 15:20:00|191315.3|191225.3|191453|191363|191461.1|191371.1|191302.9|191212.9|929
1695828300000|2023-09-27 15:25:00|191455.4|191365.4|191621.6|191531.6|191665.2|191575.2|191411.4|191321.4|973
1695828600000|2023-09-27 15:30:00|191611.3|191521.3|191603.4|191513.4|191682.3|191592.3|191528.1|191438.1|833
1695828900000|2023-09-27 15:35:00|191604.6|191514.6|191860.9|191770.9|191876.1|191786.1|191553.4|191463.4|781
1695829200000|2023-09-27 15:40:00|191860.8|191770.8|191847.1|191757.1|191874.5|191784.5|191741.8|191651.8|786
1695829500000|2023-09-27 15:45:00|191849.8|191759.8|191930.4|191840.4|191964.5|191874.5|191782.1|191692.1|732
1695829800000|2023-09-27 15:50:00|191929.8|191839.8|192067.2|191977.2|192069|191979|191846.1|191756.1|875
1695830100000|2023-09-27 15:55:00|192069|191979|192178.1|192088.1|192188.3|192098.3|192002.4|191912.4|805
1695830400000|2023-09-27 16:00:00|192179.8|192089.8|192160.3|192070.3|192213.5|192123.5|192120.1|192030.1|704
1695830700000|2023-09-27 16:05:00|192160.4|192070.4|192194.1|192104.1|192216|192126|192113.5|192023.5|704
1695831000000|2023-09-27 16:10:00|192193.7|192103.7|192214.4|192124.4|192247.2|192157.2|192146.4|192056.4|630
1695831300000|2023-09-27 16:15:00|192214.8|192124.8|192120.6|192030.6|192220.3|192130.3|192086.9|191996.9|685
1695831600000|2023-09-27 16:20:00|192120.9|192030.9|192152|192062|192208.9|192118.9|192110.1|192020.1|693
1695831900000|2023-09-27 16:25:00|192152.3|192062.3|192129.9|192039.9|192152.3|192062.3|192097.1|192007.1|719
1695832200000|2023-09-27 16:30:00|192128.9|192038.9|192055.2|191965.2|192134.1|192044.1|192055|191965|615
1695832500000|2023-09-27 16:35:00|192057.3|191967.3|192072.8|191982.8|192107.7|192017.7|192031.9|191941.9|719
1695832800000|2023-09-27 16:40:00|192072.7|191982.7|191934.4|191844.4|192128.2|192038.2|191927.8|191837.8|720
1695833100000|2023-09-27 16:45:00|191934.3|191844.3|192090.4|191960.4|192104.8|191974.8|191886.1|191796.1|735
1695833400000|2023-09-27 16:50:00|192089.7|191959.7|192123.8|192033.8|192144.7|192052.6|192059.4|191957.3|705
1695833700000|2023-09-27 16:55:00|192123.9|192033.9|192146.2|192056.2|192195.3|192105.3|192123.9|192033.9|744
1695834000000|2023-09-27 17:00:00|192144.9|192054.9|192012.9|191882.9|192144.9|192054.9|191976.8|191875.3|678
1695834300000|2023-09-27 17:05:00|192011.2|191881.2|192077.3|191947.3|192112.7|191982.7|192005.3|191875.3|605
1695834600000|2023-09-27 17:10:00|192077.7|191947.7|192244.8|192154.8|192249.5|192159.5|192076.4|191946.4|680
1695834900000|2023-09-27 17:15:00|192245|192155|192398.2|192308.2|192404.8|192314.8|192236.5|192146.5|690
1695835200000|2023-09-27 17:20:00|192398.1|192308.1|192531.5|192441.5|192572.6|192482.6|192396.2|192306.2|900
1695835500000|2023-09-27 17:25:00|192532|192442|192561.3|192471.3|192563.4|192473.4|192480.8|192390.8|635
1695835800000|2023-09-27 17:30:00|192565|192475|192538.3|192448.3|192573.3|192483.3|192491.6|192401.6|617
1695836100000|2023-09-27 17:35:00|192536.7|192446.7|192567.5|192477.5|192583.4|192493.4|192522.7|192432.7|710
1695836400000|2023-09-27 17:40:00|192569.6|192479.6|192442.4|192352.4|192643.8|192553.8|192434.4|192344.4|754
1695836700000|2023-09-27 17:45:00|192440.6|192350.6|192502.2|192412.2|192547|192428.1|192344.8|192254.8|831
1695837000000|2023-09-27 17:50:00|192503.2|192413.2|192464.3|192374.3|192503.4|192413.4|192418|192328|614
1695837300000|2023-09-27 17:55:00|192464.5|192374.5|192476.6|192386.6|192534.5|192444.5|192461.1|192371.1|522
1695837600000|2023-09-27 18:00:00|192476.5|192386.5|192584|192494|192589.6|192499.6|192468.3|192378.3|660
1695837900000|2023-09-27 18:05:00|192584.1|192494.1|192585|192495|192590.2|192500.2|192494|192404|681
1695838200000|2023-09-27 18:10:00|192584.6|192494.6|192460.1|192370.1|192656.2|192566.2|192441.4|192343.2|726
1695838500000|2023-09-27 18:15:00|192457.9|192367.9|192438.6|192348.6|192458.7|192368.7|192358.1|192268.1|628
1695838800000|2023-09-27 18:20:00|192438.7|192348.7|192500.9|192410.9|192517.2|192427.2|192437.5|192347.5|531
1695839100000|2023-09-27 18:25:00|192501.1|192411.1|192250.2|192160.2|192518.9|192428.9|192230.8|192140.8|780
1695839400000|2023-09-27 18:30:00|192250.7|192160.7|192051.6|191961.6|192262.1|192172.1|192051.6|191932.4|847
1695839700000|2023-09-27 18:35:00|192051.5|191961.5|191978.4|191848.4|192055.2|191961.5|191919.3|191829.3|722
1695840000000|2023-09-27 18:40:00|191978.6|191848.6|191827.4|191737.4|191978.6|191848.6|191827.1|191728.2|717
1695840300000|2023-09-27 18:45:00|191828.3|191738.3|192040.5|191910.5|192042.3|191912.3|191818.1|191728.1|681
1695840600000|2023-09-27 18:50:00|192041.2|191911.2|192078.5|191948.5|192114.6|192003.2|192041.2|191911.2|430
1695840900000|2023-09-27 18:55:00|192076|191946|192090.7|191960.7|192100.7|191987.6|192057.7|191944.9|258
1695841200000|2023-09-27 19:00:00|192090.4|191960.4|191865.4|191735.4|192101.1|191971.1|191864.3|191734.3|442
1695841500000|2023-09-27 19:05:00|191865.3|191735.3|191936.5|191806.5|191938.9|191808.9|191774.1|191684.1|542
1695841800000|2023-09-27 19:10:00|191935.6|191805.6|191929.7|191799.7|191951.1|191821.1|191728.6|191598.6|725
1695842100000|2023-09-27 19:15:00|191924.7|191794.7|191953.1|191823.1|191953.5|191823.5|191909|191779|620
1695842400000|2023-09-27 19:20:00|191953.2|191823.2|191876.8|191786.8|191953.2|191823.2|191839.7|191739.8|468
1695842700000|2023-09-27 19:25:00|191875.6|191785.6|191853|191723|191958.4|191828.4|191828.9|191698.9|554
1695843000000|2023-09-27 19:30:00|191852.3|191722.3|191879.4|191789.4|191917.8|191827.8|191845.8|191716.3|574
1695843300000|2023-09-27 19:35:00|191879.3|191789.3|191954.5|191824.5|191973.6|191843.6|191877.6|191787.6|414
1695843600000|2023-09-27 19:40:00|191954.3|191824.3|192045.4|191915.4|192106.4|191976.4|191952.6|191822.6|522
1695843900000|2023-09-27 19:45:00|192044.1|191914.1|192006|191876|192046.5|191916.5|191958.7|191828.7|455
1695844200000|2023-09-27 19:50:00|192004.9|191874.9|191937.1|191807.1|192011.7|191881.7|191935.7|191805.7|819
1695844500000|2023-09-27 19:55:00|191936.1|191806.1|192014.6|191884.6|192028.4|191898.4|191922.6|191792.6|633
1695844800000|2023-09-27 20:00:00|192015.6|191885.6|192011.6|191881.6|192019.7|191904.7|191978.9|191857.3|320
1695845100000|2023-09-27 20:05:00|192011.4|191881.4|192091.3|191961.3|192091.4|191961.4|191997.2|191867.2|175
1695845400000|2023-09-27 20:10:00|192087.2|191957.2|192180.3|192050.3|192184|192054|192087.1|191957.1|363
1695845700000|2023-09-27 20:15:00|192189.3|192059.3|192220.6|192090.6|192237.5|192107.5|192189.3|192059.3|168
1695846000000|2023-09-27 20:20:00|192219.9|192089.9|192228.5|192098.5|192243.3|192113.3|192215.1|192085.1|189
1695846300000|2023-09-27 20:25:00|192228.2|192098.2|192225.4|192095.4|192238.4|192118.5|192208.5|192085.2|276
1695846600000|2023-09-27 20:30:00|192224.7|192094.7|192196.5|192066.5|192226.8|192096.8|192193.8|192063.8|201
1695846900000|2023-09-27 20:35:00|192196.6|192066.6|192192|192062|192200.6|192070.6|192187.3|192057.3|131
1695847200000|2023-09-27 20:40:00|192191.7|192061.7|192196.8|192066.8|192235.8|192105.8|192182.7|192052.7|187
1695847500000|2023-09-27 20:45:00|192198.2|192068.2|192203.8|192073.8|192204.5|192074.5|192189.6|192059.6|77
1695847800000|2023-09-27 20:50:00|192202.5|192072.5|192200|192070|192205.4|192075.4|192189.1|192059.1|87
1695848100000|2023-09-27 20:55:00|192197.2|192067.2|192287|191945|192287|192071|192173.7|191875.8|111
1695848400000|2023-09-27 21:00:00|192290.8|191948.8|192227.8|191885.8|192293.3|191951.3|192147.4|191805.4|7
1695850800000|2023-09-27 21:40:00|192399.8|192057.8|192407.8|192065.8|192415.7|192073.7|192396.6|192054.6|142
1695851100000|2023-09-27 21:45:00|192414.4|192072.4|192412.2|192070.2|192418|192076|192408.7|192066.7|86
1695851400000|2023-09-27 21:50:00|192412|192070|192409.2|192067.2|192412.5|192070.5|192397.6|192055.6|60
1695851700000|2023-09-27 21:55:00|192409.3|192067.3|192152.6|191810.6|192412.6|192070.6|192151.8|191809.8|31
1695852600000|2023-09-27 22:10:00|191977.9|191635.9|191982.7|191640.7|191982.7|191640.7|191977.9|191635.9|3
1695852900000|2023-09-27 22:15:00|191982.8|191640.8|191986.6|191644.6|191996|191654|191974|191632|7
1695853200000|2023-09-27 22:20:00|191998.2|191656.2|192076.8|191734.8|192128.7|191786.7|191995|191653|22
1695853500000|2023-09-27 22:25:00|192076.9|191734.9|192093|191751|192093|191751|192071.1|191729.1|36
1695853800000|2023-09-27 22:30:00|192089.9|191747.9|192082.5|191740.5|192094.3|191752.3|192080.6|191738.6|33
1695854100000|2023-09-27 22:35:00|192082.6|191740.6|192081.5|191739.5|192083.3|191741.3|192075.4|191733.4|32
1695854400000|2023-09-27 22:40:00|192081.6|191739.6|192091.2|191749.2|192095|191753|192080.4|191738.4|33
1695854700000|2023-09-27 22:45:00|192092.9|191750.9|192046.3|191704.3|192097.8|191755.8|192045|191703|56
1695855000000|2023-09-27 22:50:00|192047.1|191705.1|192047.4|191705.4|192054.7|191712.7|192041.7|191699.7|85
1695855300000|2023-09-27 22:55:00|192041.2|191699.2|192062.9|191720.9|192068.2|191726.2|191995.8|191653.8|66
1695855600000|2023-09-27 23:00:00|192063.5|191721.5|192030|191688|192077.2|191735.2|192012.9|191670.9|129
1695855900000|2023-09-27 23:05:00|192029.3|191687.3|192220.6|191985.8|192291.2|192042.3|192002.5|191660.5|212
1695856200000|2023-09-27 23:10:00|192241.3|191957.7|192213.6|191974.6|192243.9|191988.4|192198.9|191951.2|273
1695856500000|2023-09-27 23:15:00|192209|191978.6|192178.7|191965.7|192230.1|192018.4|192140.7|191942.6|200
1695856800000|2023-09-27 23:20:00|192186.8|191960.6|192198.7|191950.9|192204.5|191967|192173.8|191941.2|257
1695857100000|2023-09-27 23:25:00|192198.4|191951.2|192189|191969.6|192201.9|191969.8|192177.1|191947.5|256
1695857400000|2023-09-27 23:30:00|192189.2|191969.8|192190.1|191969.3|192221.6|191978.2|192186.1|191937.9|351
1695857700000|2023-09-27 23:35:00|192190.2|191969.1|192183|191953.6|192209.1|192003.4|192118|191935|200
1695858000000|2023-09-27 23:40:00|192183.7|191953.7|192150.5|192020.5|192213.5|192027.5|192148.1|191936.5|329
1695858300000|2023-09-27 23:45:00|192150.4|192020.4|192152.1|192022.1|192157.5|192027.5|192148.1|192018.1|299
1695858600000|2023-09-27 23:50:00|192152.2|192022.2|192142.7|192012.7|192153.3|192023.3|192136.1|192006.1|354
1695858900000|2023-09-27 23:55:00|192142.8|192012.8|192138|192008|192155.7|192025.7|192136.4|192006.4|291
1695859200000|2023-09-28 00:00:00|192139.3|192009.3|192117.9|191987.9|192157|192027|192113.3|191983.3|272
1695859500000|2023-09-28 00:05:00|192117.8|191987.8|192117.2|191987.2|192152.2|192022.2|192099.2|191969.2|211
1695859800000|2023-09-28 00:10:00|192117.6|191987.6|192134.6|192004.6|192144.3|192014.3|192114.6|191984.6|260
1695860100000|2023-09-28 00:15:00|192140.9|192010.9|192093.4|191963.4|192143.3|192013.3|192088.2|191958.2|203
1695860400000|2023-09-28 00:20:00|192093.1|191963.1|192100.3|191970.3|192112.8|191982.8|192083.8|191953.8|111
1695860700000|2023-09-28 00:25:00|192100.5|191970.5|192112.1|191982.1|192119|191989|192086.2|191956.2|132
1695861000000|2023-09-28 00:30:00|192108.1|191978.1|192072.1|191942.1|192112.2|191982.2|192072.1|191942.1|162
1695861300000|2023-09-28 00:35:00|192072.3|191942.3|192065.2|191935.2|192082.9|191952.9|192058.7|191928.7|256
1695861600000|2023-09-28 00:40:00|192065|191935|192059.8|191929.8|192067.5|191937.5|192053.6|191923.6|504
1695861900000|2023-09-28 00:45:00|192060.7|191930.7|192050.3|191920.3|192063|191933|192045.9|191915.9|428
1695862200000|2023-09-28 00:50:00|192050|191920|192052.9|191922.9|192064.4|191934.4|192047.6|191917.6|456
1695862500000|2023-09-28 00:55:00|192054.8|191924.8|192050.9|191920.9|192058.5|191928.5|192041.2|191911.2|276
1695862800000|2023-09-28 01:00:00|192050.1|191920.1|191927.9|191797.9|192065.2|191935.2|191878.4|191748.4|423
1695863100000|2023-09-28 01:05:00|191928.9|191798.9|191891.2|191761.2|191928.9|191798.9|191857.9|191727.9|212
1695863400000|2023-09-28 01:10:00|191891.4|191761.4|191897.6|191767.6|191916.8|191787.8|191877.8|191756.2|168
1695863700000|2023-09-28 01:15:00|191897.4|191767.4|191903.9|191773.9|191956.9|191826.9|191897|191767|305
1695864000000|2023-09-28 01:20:00|191905.8|191775.8|191887.1|191757.1|191912.5|191782.5|191875.8|191745.8|201
1695864300000|2023-09-28 01:25:00|191887.4|191757.4|191888.2|191758.2|191896.8|191766.8|191880.8|191750.8|160
1695864600000|2023-09-28 01:30:00|191888.4|191758.4|192029.5|191899.5|192030.7|191900.7|191882.9|191752.9|275
1695864900000|2023-09-28 01:35:00|192027.9|191897.9|192073|191943|192082.4|191952.4|192027.8|191897.8|233
1695865200000|2023-09-28 01:40:00|192072.2|191942.2|192077.4|191947.4|192084.8|191954.8|192068.6|191938.6|147
1695865500000|2023-09-28 01:45:00|192077.2|191947.2|192012.7|191882.7|192083.4|191953.4|191998.4|191868.4|173
1695865800000|2023-09-28 01:50:00|192013.2|191883.2|192001.9|191871.9|192013.2|191903|191967.2|191837.2|268
1695866100000|2023-09-28 01:55:00|192001.5|191871.5|191966.4|191836.4|192013.9|191883.9|191965.2|191835.2|246
1695866400000|2023-09-28 02:00:00|191966.7|191836.7|191980.4|191850.4|191981.6|191868.8|191958.8|191830.7|137
1695866700000|2023-09-28 02:05:00|191981.4|191851.4|191990.1|191860.1|191995.4|191876.3|191966.3|191841.5|143
1695867000000|2023-09-28 02:10:00|191992.1|191862.1|191987.6|191857.6|191996.5|191866.5|191972.8|191842.8|133
1695867300000|2023-09-28 02:15:00|191987.9|191857.9|192025.3|191895.3|192031.3|191901.3|191984.7|191854.7|136
1695867600000|2023-09-28 02:20:00|192025.5|191895.5|192005.4|191875.4|192025.5|191895.5|191997.2|191867.2|83
1695867900000|2023-09-28 02:25:00|191996.9|191866.9|192016.4|191886.4|192029.9|191899.9|191996.9|191866.9|171
1695868200000|2023-09-28 02:30:00|192016.2|191886.2|192020.1|191890.1|192025.1|191895.1|192007.4|191877.4|229
1695868500000|2023-09-28 02:35:00|192020.3|191890.3|191971.8|191841.8|192026.6|191896.6|191971.8|191841.8|312
1695868800000|2023-09-28 02:40:00|191972|191842|191978.6|191848.6|191980.5|191850.5|191969.1|191839.1|191
1695869100000|2023-09-28 02:45:00|191978.5|191848.5|191985.8|191855.8|192003.1|191873.1|191975.7|191845.7|150
1695869400000|2023-09-28 02:50:00|191985.6|191855.6|191986.1|191856.1|191993.6|191863.6|191979.3|191849.3|165
1695869700000|2023-09-28 02:55:00|191984.2|191854.2|192027.6|191897.6|192032|191902|191982.4|191852.4|223
1695870000000|2023-09-28 03:00:00|192027.7|191897.7|192026.2|191896.2|192042.1|191912.1|192015.2|191885.2|230
1695870300000|2023-09-28 03:05:00|192026.1|191896.1|192012.4|191882.4|192043.9|191913.9|192009.1|191879.1|173
1695870600000|2023-09-28 03:10:00|192012.3|191882.3|192024.7|191894.7|192039.7|191909.7|192011.2|191881.2|301
1695870900000|2023-09-28 03:15:00|192023.2|191893.2|191996.4|191866.4|192035.7|191905.7|191996.4|191866.4|109
1695871200000|2023-09-28 03:20:00|191995.8|191865.8|192009.4|191879.4|192018.2|191888.2|191983.7|191853.7|293
1695871500000|2023-09-28 03:25:00|192009.5|191879.5|192012.2|191882.2|192022.9|191892.9|191985.1|191855.1|147
1695871800000|2023-09-28 03:30:00|192012|191882|192033|191903|192041.6|191911.6|192012|191882|121
1695872100000|2023-09-28 03:35:00|192023.5|191893.5|191964.4|191834.4|192035.8|191905.8|191959.8|191829.8|296
1695872400000|2023-09-28 03:40:00|191964.3|191834.3|191958.5|191828.5|191968|191838|191951.9|191821.9|194
1695872700000|2023-09-28 03:45:00|191958.1|191828.1|191959.5|191829.5|191970.5|191840.5|191952.7|191822.7|143
1695873000000|2023-09-28 03:50:00|191955.6|191825.6|191946.8|191816.8|191963.2|191833.2|191945|191815|127
1695873300000|2023-09-28 03:55:00|191947.2|191817.2|191944.4|191814.4|191951.9|191821.9|191935.9|191805.9|70
1695873600000|2023-09-28 04:00:00|191944.6|191814.6|191946.8|191816.8|191959.5|191829.5|191934.3|191804.3|139
1695873900000|2023-09-28 04:05:00|191945.2|191815.2|192007|191877|192011.2|191881.2|191945.2|191815.2|216
1695874200000|2023-09-28 04:10:00|192007.8|191877.8|192021.9|191891.9|192028.7|191898.7|192003.5|191873.5|205
1695874500000|2023-09-28 04:15:00|192021.3|191891.3|192133.6|192003.6|192142.4|192012.4|192017.8|191887.8|158
1695874800000|2023-09-28 04:20:00|192136.1|192006.1|192146.1|192016.1|192146.1|192016.1|192104|191974|156
1695875100000|2023-09-28 04:25:00|192146.4|192016.4|192109.1|191979.1|192153|192023|192067.5|191937.5|172
1695875400000|2023-09-28 04:30:00|192109.4|191979.4|192072|191942|192128.5|191998.5|192061|191931|148
1695875700000|2023-09-28 04:35:00|192070.8|191940.8|192017.4|191887.4|192072.4|191962.8|191979.2|191849.2|429
1695876000000|2023-09-28 04:40:00|192017.3|191887.3|192015.7|191885.7|192028.4|191898.4|192010.9|191880.9|142
1695876300000|2023-09-28 04:45:00|192016.5|191886.5|191979.2|191849.2|192018.5|191888.5|191940|191842.8|128
1695876600000|2023-09-28 04:50:00|191987.8|191857.8|191968.5|191838.5|191990.6|191860.6|191956.2|191826.2|134
1695876900000|2023-09-28 04:55:00|191967|191837|191892.9|191762.9|191976.7|191853.2|191892.9|191762.9|103
1695877200000|2023-09-28 05:00:00|191891|191761|191735.4|191605.4|191891|191761|191696.7|191566.7|581
1695877500000|2023-09-28 05:05:00|191737.4|191607.4|191766.3|191636.3|191769.5|191639.5|191707.1|191577.1|568
1695877800000|2023-09-28 05:10:00|191768.7|191638.7|191988.6|191858.6|192018.6|191888.6|191731.7|191604.8|628
1695878100000|2023-09-28 05:15:00|191966.7|191836.7|191890|191760|191994|191864|191888|191758|534
1695878400000|2023-09-28 05:20:00|191885.7|191755.7|191842.7|191712.7|191885.7|191755.7|191831.8|191701.8|474
1695878700000|2023-09-28 05:25:00|191845.4|191715.4|191800|191670|191870.9|191740.9|191745.4|191615.4|361
1695879000000|2023-09-28 05:30:00|191799.6|191669.6|191693.6|191563.6|191858.6|191759.9|191683.5|191553.5|492
1695879300000|2023-09-28 05:35:00|191695|191565|191706|191576|191712.8|191589.2|191638.5|191508.5|370
1695879600000|2023-09-28 05:40:00|191713|191583|191712.3|191582.3|191728.6|191598.6|191697.6|191567.6|163
1695879900000|2023-09-28 05:45:00|191711.7|191581.7|191713.3|191583.3|191732.4|191602.4|191683.5|191553.5|269
1695880200000|2023-09-28 05:50:00|191709.2|191579.2|191710.6|191580.6|191725.1|191595.1|191697.6|191567.6|119
1695880500000|2023-09-28 05:55:00|191710.9|191580.9|191725.5|191595.5|191725.9|191595.9|191684.2|191573.6|155
1695880800000|2023-09-28 06:00:00|191726.9|191596.9|191895.2|191805.2|191936.1|191832.6|191710.8|191580.8|948
1695881100000|2023-09-28 06:05:00|191893.4|191803.4|191851.6|191761.6|191933.7|191843.7|191739.1|191615.8|812
1695881400000|2023-09-28 06:10:00|191845.2|191755.2|191931|191841|191940.9|191850.9|191818.7|191728.7|730
1695881700000|2023-09-28 06:15:00|191931.1|191841.1|191789.6|191699.6|191931.1|191841.1|191702.3|191612.3|781
1695882000000|2023-09-28 06:20:00|191787.9|191697.9|191932.8|191842.8|191934.1|191844.1|191787.9|191697.9|696
1695882300000|2023-09-28 06:25:00|191930.1|191840.1|191866.3|191776.3|191946.2|191856.2|191817.6|191727.6|839
1695882600000|2023-09-28 06:30:00|191866.1|191776.1|191754.2|191664.2|191891.9|191801.9|191713.7|191623.7|819
1695882900000|2023-09-28 06:35:00|191755.5|191665.5|191789.2|191699.2|191880.3|191770.2|191745.1|191655.1|882
1695883200000|2023-09-28 06:40:00|191791|191701|191915.7|191825.7|191925.9|191835.9|191761.4|191671.4|861
1695883500000|2023-09-28 06:45:00|191916.2|191826.2|191897.5|191807.5|191972.6|191882.6|191846.6|191756.6|781
1695883800000|2023-09-28 06:50:00|191901.8|191811.8|192060.1|191970.1|192197.1|192107.1|191901.8|191811.8|832
1695884100000|2023-09-28 06:55:00|192060.3|191970.3|191820.9|191730.9|192060.3|191970.3|191820.9|191730.9|735
1695884400000|2023-09-28 07:00:00|191812.8|191722.8|191914.6|191824.6|192033.1|191943.1|191812.8|191722.8|915
1695884700000|2023-09-28 07:05:00|191910.9|191820.9|192103.6|192013.6|192277|192187|191877.3|191787.3|903
1695885000000|2023-09-28 07:10:00|192101.8|192011.8|191978.1|191888.1|192245.6|192155.6|191970.2|191880.2|900
1695885300000|2023-09-28 07:15:00|191975.9|191885.9|191630.4|191540.4|191997.4|191907.4|191599.3|191509.3|906
1695885600000|2023-09-28 07:20:00|191621.5|191531.5|191841.1|191751.1|191852.8|191762.8|191619.2|191529.2|882
1695885900000|2023-09-28 07:25:00|191842.7|191752.7|191837.7|191747.7|191900.8|191810.8|191794.3|191704.3|934
1695886200000|2023-09-28 07:30:00|191838|191748|191927.3|191837.3|191954.2|191864.2|191819.2|191729.2|812
1695886500000|2023-09-28 07:35:00|191927.9|191837.9|192013|191923|192022.2|191932.2|191919.9|191829.9|741
1695886800000|2023-09-28 07:40:00|192015.8|191925.8|192019.6|191929.6|192025|191935|191924|191834|732
1695887100000|2023-09-28 07:45:00|192017.5|191927.5|192009.3|191919.3|192035|191945|191927.2|191837.2|928
1695887400000|2023-09-28 07:50:00|192008.9|191918.9|192064.3|191974.3|192140.7|192050.7|192000.7|191910.7|826
1695887700000|2023-09-28 07:55:00|192064.8|191974.8|192029.4|191939.4|192150.8|192060.8|191995.9|191905.9|962
1695888000000|2023-09-28 08:00:00|192029.8|191939.8|192130.2|192040.2|192214.8|192124.8|192008.4|191918.4|938
1695888300000|2023-09-28 08:05:00|192131.1|192041.1|192061.3|191971.3|192188.1|192098.1|192037.5|191947.5|753
1695888600000|2023-09-28 08:10:00|192061.7|191971.7|191955.7|191865.7|192156.4|192066.4|191943.1|191853.1|788
1695888900000|2023-09-28 08:15:00|191956.3|191866.3|191808.1|191718.1|191957.3|191867.3|191778.6|191688.6|935
1695889200000|2023-09-28 08:20:00|191813.3|191723.3|191992|191902|191998.7|191908.7|191799.6|191709.6|901
1695889500000|2023-09-28 08:25:00|191992.7|191902.7|192156.4|192066.4|192164.9|192074.9|191944.1|191854.1|765
1695889800000|2023-09-28 08:30:00|192158|192068|192155.8|192065.8|192308.4|192218.4|192153.1|192063.1|866
1695890100000|2023-09-28 08:35:00|192155.5|192065.5|192157.8|192067.8|192239.3|192149.3|192110.8|192020.8|808
1695890400000|2023-09-28 08:40:00|192158.8|192068.8|192123.4|192033.4|192249.1|192159.1|192108.9|192018.9|692
1695890700000|2023-09-28 08:45:00|192131.5|192041.5|192218.1|192128.1|192228.2|192138.2|192131.5|192041.5|826
1695891000000|2023-09-28 08:50:00|192218.3|192128.3|192323.9|192233.9|192343|192253|192159.8|192069.8|846
1695891300000|2023-09-28 08:55:00|192325.2|192235.2|192184.1|192094.1|192354.5|192264.5|192184.1|192094.1|762
1695891600000|2023-09-28 09:00:00|192192.7|192102.7|192292.1|192202.1|192344.9|192254.9|192188.3|192098.3|746
1695891900000|2023-09-28 09:05:00|192291.9|192201.9|192428.5|192338.5|192507.5|192417.5|192291.8|192201.8|928
1695892200000|2023-09-28 09:10:00|192438.5|192348.5|192481.3|192391.3|192482.3|192392.3|192325.1|192235.1|906
1695892500000|2023-09-28 09:15:00|192481.8|192391.8|192570.6|192480.6|192577.4|192487.4|192416.1|192326.1|857
1695892800000|2023-09-28 09:20:00|192570.3|192480.3|192541.9|192451.9|192691.3|192601.3|192485.6|192395.6|855
1695893100000|2023-09-28 09:25:00|192541.4|192451.4|192501.1|192411.1|192605.1|192515.1|192480.8|192390.8|855
1695893400000|2023-09-28 09:30:00|192500.7|192410.7|192298.3|192208.3|192562.6|192472.6|192276.5|192186.5|850
1695893700000|2023-09-28 09:35:00|192298|192208|192377.9|192287.9|192422.3|192332.3|192267.6|192177.6|824
1695894000000|2023-09-28 09:40:00|192377.7|192287.7|192022.4|191892.4|192379.9|192289.9|191986.3|191878.6|956
1695894300000|2023-09-28 09:45:00|192023.7|191893.7|191977.4|191887.4|192056.9|191946.9|191864|191774|889
1695894600000|2023-09-28 09:50:00|191977.6|191887.6|192077.2|191987.2|192086.5|191996.5|191873.8|191783.8|889
1695894900000|2023-09-28 09:55:00|192076.7|191986.7|191882.9|191792.9|192077.1|191987.1|191832|191742|865
1695895200000|2023-09-28 10:00:00|191882.8|191792.8|191861.6|191771.6|191882.8|191792.8|191701.8|191611.8|851
1695895500000|2023-09-28 10:05:00|191861.5|191771.5|191890.4|191800.4|191899.1|191809.1|191787.3|191697.3|774
1695895800000|2023-09-28 10:10:00|191891.4|191801.4|191885.3|191795.3|191948.1|191858.1|191816.1|191726.1|887
1695896100000|2023-09-28 10:15:00|191905.4|191815.4|192006.9|191916.9|192071.2|191981.2|191897.1|191807.1|894
1695896400000|2023-09-28 10:20:00|192007.2|191917.2|191906.5|191816.5|192076.5|191986.5|191902.9|191812.9|770
1695896700000|2023-09-28 10:25:00|191909.8|191819.8|192082.5|191992.5|192092.8|192002.8|191907.9|191817.9|720
1695897000000|2023-09-28 10:30:00|192087.3|191997.3|192036.7|191946.7|192092.4|192002.4|192015|191925|809
1695897300000|2023-09-28 10:35:00|192029.6|191939.6|191865.3|191775.3|192029.6|191939.6|191865.3|191775.3|828
1695897600000|2023-09-28 10:40:00|191865.5|191775.5|191583.5|191493.5|191901.9|191811.9|191566.2|191476.2|781
1695897900000|2023-09-28 10:45:00|191583.3|191493.3|191499.3|191409.3|191583.5|191493.5|191339.1|191249.1|819
1695898200000|2023-09-28 10:50:00|191499.4|191409.4|191539.6|191449.6|191544.3|191454.3|191474.3|191384.3|714
1695898500000|2023-09-28 10:55:00|191540.9|191450.9|191544|191454|191600.7|191510.7|191508|191418|804
1695898800000|2023-09-28 11:00:00|191564.8|191474.8|191524|191434|191580.4|191490.4|191500.8|191410.8|861
1695899100000|2023-09-28 11:05:00|191525.5|191435.5|191503.5|191413.5|191586.6|191496.6|191463.1|191373.1|786
1695899400000|2023-09-28 11:10:00|191504.9|191414.9|191513.5|191423.5|191549.3|191459.3|191461.6|191371.6|720
1695899700000|2023-09-28 11:15:00|191512|191422|191616.1|191526.1|191627.8|191537.8|191512|191422|770
1695900000000|2023-09-28 11:20:00|191616|191526|191292.2|191202.2|191624.5|191534.5|191286.2|191196.2|868
1695900300000|2023-09-28 11:25:00|191295.4|191205.4|191465.4|191375.4|191468.7|191378.7|191165.3|191075.3|808
1695900600000|2023-09-28 11:30:00|191458.5|191368.5|191488.6|191398.6|191562.6|191472.6|191396.1|191306.1|793
1695900900000|2023-09-28 11:35:00|191489.2|191399.2|191503|191413|191586.8|191496.8|191449.6|191359.6|800
1695901200000|2023-09-28 11:40:00|191497.8|191407.8|191411.9|191321.9|191498.6|191408.6|191327.1|191237.1|821
1695901500000|2023-09-28 11:45:00|191411.8|191321.8|191515.7|191425.7|191540.9|191450.9|191348.6|191258.6|749
1695901800000|2023-09-28 11:50:00|191515.5|191425.5|191464.2|191374.2|191520|191430|191416.3|191326.3|765
1695902100000|2023-09-28 11:55:00|191464.9|191374.9|191431.1|191341.1|191474.7|191384.7|191397.1|191307.1|687
1695902400000|2023-09-28 12:00:00|191432.2|191342.2|191373.6|191283.6|191536.8|191446.8|191347.4|191257.4|766
1695902700000|2023-09-28 12:05:00|191374|191284|191437.2|191347.2|191479.5|191389.5|191331.2|191241.2|869
1695903000000|2023-09-28 12:10:00|191433.9|191343.9|191538.4|191448.4|191649.1|191559.1|191427.3|191337.3|921
1695903300000|2023-09-28 12:15:00|191538|191448|191511.4|191421.4|191619.4|191529.4|191493.9|191403.9|807
1695903600000|2023-09-28 12:20:00|191511.3|191421.3|191451|191361|191616.5|191526.5|191372.5|191282.5|953
1695903900000|2023-09-28 12:25:00|191451.5|191361.5|191480.2|191138.2|191480.2|191361.5|191251.9|191125.5|871
1695904200000|2023-09-28 12:30:00|191479.1|191137.1|190872.9|190742.9|191525.9|191183.9|190872.4|190742.4|1015
1695904500000|2023-09-28 12:35:00|190873|190743|190965.3|190835.3|191067.4|190944.3|190727.5|190597.5|990
1695904800000|2023-09-28 12:40:00|190963.9|190833.9|191343.7|191213.7|191345.4|191249.5|190963.9|190833.9|978
1695905100000|2023-09-28 12:45:00|191341|191211|191438.2|191348.2|191592.1|191482|191320|191209.8|1046
1695905400000|2023-09-28 12:50:00|191437.7|191347.7|191219.9|191129.9|191601.5|191500.3|191149.5|191059.5|1056
1695905700000|2023-09-28 12:55:00|191220|191130|191459.8|191329.8|191517|191427|191194.7|191104.7|986
1695906000000|2023-09-28 13:00:00|191426.2|191336.2|191302.5|191172.5|191533.9|191410.3|191253.8|191128.7|1041
1695906300000|2023-09-28 13:05:00|191306.6|191176.6|191055.9|190965.9|191310.3|191202.3|191011.6|190901.8|926
1695906600000|2023-09-28 13:10:00|191056.3|190966.3|191261.4|191171.4|191321.5|191231.5|191003.7|190913.7|994
1695906900000|2023-09-28 13:15:00|191256.7|191166.7|191295.4|191205.4|191372.5|191282.5|191181.8|191091.8|992
1695907200000|2023-09-28 13:20:00|191295.3|191205.3|191145.3|191055.3|191332.2|191242.2|191078.2|190988.2|904
1695907500000|2023-09-28 13:25:00|191145.4|191055.4|191067.8|190977.8|191181.8|191091.8|191036.5|190946.5|957
1695907800000|2023-09-28 13:30:00|191068.8|190978.8|190968.9|190878.9|191190.2|191100.2|190966.8|190876.8|1025
1695908100000|2023-09-28 13:35:00|190970.4|190880.4|191034.5|190944.5|191168.8|191078.8|190881.6|190791.6|990
1695908400000|2023-09-28 13:40:00|191034.7|190944.7|191342.7|191252.7|191403.8|191313.8|191019.1|190929.1|1034
1695908700000|2023-09-28 13:45:00|191342.1|191252.1|191286|191196|191388.3|191298.3|191195.2|191105.2|975
1695909000000|2023-09-28 13:50:00|191284.6|191194.6|191081.8|190991.8|191284.6|191194.6|191072|190982|986
1695909300000|2023-09-28 13:55:00|191085.6|190995.6|190937.7|190847.7|191137.9|191047.9|190931.5|190841.5|805
1695909600000|2023-09-28 14:00:00|190936.7|190846.7|190824|190734|190938.2|190848.2|190819.1|190729.1|843
1695909900000|2023-09-28 14:05:00|190824.1|190734.1|190719.2|190629.2|190912.5|190822.5|190533.3|190443.3|946
1695910200000|2023-09-28 14:10:00|190720.2|190630.2|190392.2|190302.2|190790.8|190700.8|190389.4|190299.4|953
1695910500000|2023-09-28 14:15:00|190387.2|190297.2|190397.8|190307.8|190693.9|190603.9|190371.6|190281.6|843
1695910800000|2023-09-28 14:20:00|190399.1|190309.1|190446.5|190356.5|190520|190430|190359.2|190269.2|897
1695911100000|2023-09-28 14:25:00|190446.8|190356.8|190445.8|190355.8|190532.7|190442.7|190373.8|190283.8|912
1695911400000|2023-09-28 14:30:00|190438.6|190348.6|190499.6|190409.6|190761.9|190671.9|190438.6|190348.6|981
1695911700000|2023-09-28 14:35:00|190502.5|190412.5|190444|190354|190531.5|190441.5|190413.6|190323.6|965
1695912000000|2023-09-28 14:40:00|190445|190355|190402.5|190312.5|190516.3|190426.3|190317.9|190227.9|931
1695912300000|2023-09-28 14:45:00|190404|190314|190459.1|190369.1|190533.9|190443.9|190386.7|190296.7|970
1695912600000|2023-09-28 14:50:00|190457|190367|190488.1|190398.1|190551.1|190461.1|190380.6|190290.6|944
1695912900000|2023-09-28 14:55:00|190488.5|190398.5|190571.7|190481.7|190657.2|190567.2|190443|190353|972
1695913200000|2023-09-28 15:00:00|190572.3|190482.3|190572.6|190482.6|190649.2|190559.2|190534.2|190444.2|916
1695913500000|2023-09-28 15:05:00|190571.6|190481.6|190628.1|190538.1|190635.3|190545.3|190502.1|190412.1|878
1695913800000|2023-09-28 15:10:00|190625.5|190535.5|190694.9|190604.9|190698.9|190608.9|190559.1|190469.1|961
1695914100000|2023-09-28 15:15:00|190695|190605|190717.7|190627.7|190808.4|190718.4|190664.6|190574.6|872
1695914400000|2023-09-28 15:20:00|190716.2|190626.2|190541.7|190451.7|190743.3|190653.3|190536.4|190446.4|856
1695914700000|2023-09-28 15:25:00|190544.6|190454.6|190598.2|190508.2|190709.8|190619.8|190518.9|190428.9|956
1695915000000|2023-09-28 15:30:00|190595.9|190505.9|190467.4|190377.4|190609.8|190519.8|190419.5|190329.5|871
1695915300000|2023-09-28 15:35:00|190465.4|190375.4|190485.7|190395.7|190512|190422|190409.3|190319.3|922
1695915600000|2023-09-28 15:40:00|190485.9|190395.9|190015.3|189925.3|190493.7|190403.7|189998.3|189877|820
1695915900000|2023-09-28 15:45:00|190015.9|189925.9|189926.2|189836.2|190039.3|189949.3|189907.5|189817.5|842
1695916200000|2023-09-28 15:50:00|189927.7|189837.7|189884.6|189794.6|189931.4|189841.4|189864.3|189774.3|819
1695916500000|2023-09-28 15:55:00|189885|189795|189812.6|189682.6|190075|189985|189776.9|189660.2|977
1695916800000|2023-09-28 16:00:00|189821.6|189691.6|189885.4|189795.4|190009.2|189919.2|189802.4|189684.3|887
1695917100000|2023-09-28 16:05:00|189885.9|189795.9|190089.1|189959.1|190091.3|189961.3|189881.9|189766.9|960
1695917400000|2023-09-28 16:10:00|190089.3|189959.3|190071.5|189941.5|190135.2|190005.2|189988.1|189894.6|873
1695917700000|2023-09-28 16:15:00|190070.8|189940.8|189924.9|189794.9|190084.4|189954.4|189916.6|189786.6|922
1695918000000|2023-09-28 16:20:00|189924.7|189794.7|189899|189769|190010.5|189880.5|189894|189764|892
1695918300000|2023-09-28 16:25:00|189899.3|189769.3|189790.5|189660.5|189899.3|189769.3|189750.2|189620.2|915
1695918600000|2023-09-28 16:30:00|189789.1|189659.1|189923.3|189833.3|189942.2|189852.2|189785.6|189655.6|829
1695918900000|2023-09-28 16:35:00|189922.6|189832.6|189934.1|189844.1|189975.3|189885.3|189867|189777|803
1695919200000|2023-09-28 16:40:00|189933.3|189843.3|189915.5|189825.5|189950.6|189860.6|189851.3|189761.3|792
1695919500000|2023-09-28 16:45:00|189917.5|189827.5|190082.7|189952.7|190084.3|189965|189910.2|189820.2|719
1695919800000|2023-09-28 16:50:00|190082.5|189952.5|190267.5|190177.5|190285.4|190195.4|190050.4|189920.4|883
1695920100000|2023-09-28 16:55:00|190269|190179|190151.4|190021.4|190273.9|190183.9|190103.8|190013.8|971
1695920400000|2023-09-28 17:00:00|190150.1|190020.1|190151.9|190061.9|190157|190062.7|190020.8|189930.8|886
1695920700000|2023-09-28 17:05:00|190147.6|190057.6|189949.7|189859.7|190178.6|190088.6|189934.3|189844.3|764
1695921000000|2023-09-28 17:10:00|189952.5|189862.5|189984.6|189894.6|190076|189986|189950.6|189860.6|763
1695921300000|2023-09-28 17:15:00|189986.6|189896.6|189997.1|189907.1|190069.3|189979.3|189983.9|189893.9|814
1695921600000|2023-09-28 17:20:00|189996.5|189906.5|189891.8|189801.8|190013.1|189923.1|189863.7|189773.7|838
1695921900000|2023-09-28 17:25:00|189891.5|189801.5|190048.1|189958.1|190070.7|189980.7|189890.7|189800.7|902
1695922200000|2023-09-28 17:30:00|190046.4|189956.4|190073.1|189983.1|190079.8|189989.8|190029.5|189939.5|916
1695922500000|2023-09-28 17:35:00|190073.4|189983.4|189966.3|189876.3|190098.9|190008.9|189932.2|189842.2|899
1695922800000|2023-09-28 17:40:00|189966.4|189876.4|190068|189978|190102.4|190012.4|189961|189871|886
1695923100000|2023-09-28 17:45:00|190068.4|189978.4|189905.8|189815.8|190071.1|189981.1|189900.7|189810.7|854
1695923400000|2023-09-28 17:50:00|189905|189815|189844.4|189754.4|189948.8|189858.8|189799.2|189709.2|838
1695923700000|2023-09-28 17:55:00|189851.5|189761.5|189964.8|189834.8|189992.5|189874.3|189830.5|189740.5|856
1695924000000|2023-09-28 18:00:00|189949|189819|189980.1|189850.1|190017.5|189887.5|189928.3|189798.3|635
1695924300000|2023-09-28 18:05:00|189978.1|189848.1|190010.8|189920.8|190064.4|189971.7|189976.3|189846.3|695
1695924600000|2023-09-28 18:10:00|190011.9|189921.9|190013.2|189923.2|190027.4|189937.4|189940.4|189844.7|707
1695924900000|2023-09-28 18:15:00|190013.4|189923.4|189985.7|189855.7|190033.9|189943.9|189953.5|189823.5|603
1695925200000|2023-09-28 18:20:00|189985.2|189855.2|190005.8|189875.8|190053.2|189923.2|189971.3|189841.3|498
1695925500000|2023-09-28 18:25:00|190005.4|189875.4|190057.1|189927.1|190057.1|189935.1|189944.1|189832.6|666
1695925800000|2023-09-28 18:30:00|190050.9|189920.9|190121.2|189991.2|190161.8|190071.8|190012|189882|724
1695926100000|2023-09-28 18:35:00|190121.6|189991.6|189966.8|189836.8|190187.9|190057.9|189957.9|189827.9|775
1695926400000|2023-09-28 18:40:00|189973.9|189843.9|189968|189838|189996|189866|189890.9|189760.9|648
1695926700000|2023-09-28 18:45:00|189970.7|189840.7|190052.1|189922.1|190067.7|189962|189871.2|189741.2|831
1695927000000|2023-09-28 18:50:00|190052.3|189922.3|190128.6|190038.6|190174.3|190084.3|190039.3|189909.3|699
1695927300000|2023-09-28 18:55:00|190121.8|190031.8|190087.4|189957.4|190155.9|190031.8|190063|189933|739
1695927600000|2023-09-28 19:00:00|190089|189959|190088.7|189958.7|190240.8|190131.1|190080.4|189950.4|710
1695927900000|2023-09-28 19:05:00|190089.1|189959.1|190097.2|189967.2|190195.2|190092|190073|189943|616
1695928200000|2023-09-28 19:10:00|190092.5|189962.5|190023.6|189893.6|190105.1|189975.1|190012.9|189882.9|612
1695928500000|2023-09-28 19:15:00|190023.7|189893.7|190070|189940|190112.9|189982.9|190016.2|189886.2|836
1695928800000|2023-09-28 19:20:00|190070.1|189940.1|190054.6|189924.6|190164.2|190034.2|190054.6|189924.6|648
1695929100000|2023-09-28 19:25:00|190054.8|189924.8|189989.8|189859.8|190055.2|189925.2|189952|189822|638
1695929400000|2023-09-28 19:30:00|189989|189859|190015.3|189885.3|190015.3|189885.3|189881|189751|521
1695929700000|2023-09-28 19:35:00|190015.4|189885.4|190056.5|189926.5|190103.7|189973.7|190015.4|189885.4|445
1695930000000|2023-09-28 19:40:00|190058.2|189928.2|189954.4|189824.4|190065.4|189935.4|189951.2|189821.2|460
1695930300000|2023-09-28 19:45:00|189954.8|189824.8|189973.3|189843.3|190013.5|189883.5|189933.5|189819.5|379
1695930600000|2023-09-28 19:50:00|189973.2|189843.2|190017.8|189887.8|190049.2|189919.2|189971|189841|410
1695930900000|2023-09-28 19:55:00|190019.2|189889.2|189980.1|189850.1|190019.2|189889.2|189963.4|189833.4|288
1695931200000|2023-09-28 20:00:00|189974.9|189844.9|190024.2|189894.2|190036|189906|189971.8|189841.8|247
1695931500000|2023-09-28 20:05:00|190023.4|189893.4|189993.3|189863.3|190054.6|189924.6|189992.9|189862.9|228
1695931800000|2023-09-28 20:10:00|189992.1|189862.1|190018.2|189888.2|190020.8|189890.8|189968.4|189838.4|234
1695932100000|2023-09-28 20:15:00|190045|189915|189982.9|189852.9|190092.1|189962.1|189966.6|189836.6|230
1695932400000|2023-09-28 20:20:00|189982.8|189852.8|189985.4|189855.4|189998.3|189868.3|189974.7|189844.7|156
1695932700000|2023-09-28 20:25:00|189985.3|189855.3|189993.5|189863.5|189999.9|189869.9|189979.4|189849.4|176
1695933000000|2023-09-28 20:30:00|189993.8|189863.8|189994.9|189864.9|190000.3|189870.3|189988.9|189858.9|122
1695933300000|2023-09-28 20:35:00|189991.5|189861.5|190031.5|189901.5|190031.5|189917.4|189980.4|189850.4|119
1695933600000|2023-09-28 20:40:00|190032.3|189902.3|190010.4|189880.4|190034|189914.2|189994.3|189864.3|170
1695933900000|2023-09-28 20:45:00|190010.5|189880.5|189918.1|189788.1|190011.6|189881.6|189903.4|189731.5|171
1695934200000|2023-09-28 20:50:00|189947.2|189746.1|189902.4|189772.4|189947.2|189783.5|189850.3|189699|78
1695934500000|2023-09-28 20:55:00|189907.5|189777.5|189989.7|189647.7|190058.9|189779.5|189884.8|189627|119
1695934800000|2023-09-28 21:00:00|189973|189631|189932.2|189590.2|189979.9|189637.9|189904.5|189562.5|8
1695938400000|2023-09-28 22:00:00|190533.5|190191.5|190150.1|189808.1|190533.5|190191.5|190021.8|189679.8|49
1695938700000|2023-09-28 22:05:00|190093.6|189751.6|190084.9|189742.9|190132.2|189862.5|189977.7|189635.7|109
1695939000000|2023-09-28 22:10:00|190085.1|189743.1|190039.8|189697.8|190115.1|189862.5|189993.3|189651.3|263
1695939300000|2023-09-28 22:15:00|190040.5|189698.5|190089.5|189747.5|190103|189761|190027.7|189685.7|76
1695939600000|2023-09-28 22:20:00|190062.6|189720.6|190018.5|189702.5|190062.6|189720.6|189974.3|189632.3|119
1695939900000|2023-09-28 22:25:00|189984.8|189691|190048.1|189706.1|190066.6|189740.3|189984.8|189670.6|69
1695940200000|2023-09-28 22:30:00|190048|189706|190013.4|189707.8|190050.6|189740.3|189985.4|189677.8|55
1695940500000|2023-09-28 22:35:00|189983.5|189691.6|190042.6|189700.6|190050.1|189710.4|189981|189691.2|83
1695940800000|2023-09-28 22:40:00|190049.6|189707.6|190027.6|189740.4|190049.6|189771.2|189989|189687.1|31
1695941100000|2023-09-28 22:45:00|190021.4|189745.2|190021.5|189746|190034.9|189746|189989.1|189692.1|22
1695941400000|2023-09-28 22:50:00|190029.8|189723.1|190040.1|189698.1|190050.6|189746|189985.4|189690.3|61
1695941700000|2023-09-28 22:55:00|190040.3|189698.3|190020.9|189743.8|190043.2|189771.2|189986.4|189688.6|23
1695942000000|2023-09-28 23:00:00|190005|189766.4|190005.8|189755.2|190036.5|189825.5|189950.6|189715.5|145
1695942300000|2023-09-28 23:05:00|189980.7|189775.5|189923.5|189793.5|190014|189805.9|189908|189730.7|110
1695942600000|2023-09-28 23:10:00|189922.9|189792.9|189921.4|189791.4|189930.8|189797.7|189889.7|189724.3|84
1695942900000|2023-09-28 23:15:00|189914.6|189784.6|189911.4|189781.4|189965.7|189803.3|189898.4|189751.8|74
1695943200000|2023-09-28 23:20:00|189911.7|189781.7|189917.1|189787.1|189923.6|189793.6|189899.6|189769.6|104
1695943500000|2023-09-28 23:25:00|189923.8|189793.8|189963.7|189732.3|189967.1|189795.2|189904.6|189723.3|80
1695943800000|2023-09-28 23:30:00|189963.5|189732|189929.1|189799.1|189963.5|189799.1|189900.7|189732|93
1695944100000|2023-09-28 23:35:00|189920.1|189790.1|189914.9|189784.9|189933.1|189803.1|189905.1|189775.1|74
1695944400000|2023-09-28 23:40:00|189915.1|189785.1|189925|189795|189938.3|189808.3|189892.3|189762.3|109
1695944700000|2023-09-28 23:45:00|189925.5|189795.5|189929.8|189799.8|189970|189804.6|189904.9|189764.1|231
1695945000000|2023-09-28 23:50:00|189929.6|189799.6|189922.5|189792.5|189933.4|189803.4|189912.2|189782.2|119
1695945300000|2023-09-28 23:55:00|189926.2|189796.2|189930.3|189800.3|189933.9|189803.9|189920.6|189790.6|72
1695945600000|2023-09-29 00:00:00|189929.4|189799.4|189931.9|189801.9|189938|189808|189910.4|189780.4|129
1695945900000|2023-09-29 00:05:00|189931.5|189801.5|189924|189794|189934.8|189804.8|189922.9|189792.9|147
1695946200000|2023-09-29 00:10:00|189923.8|189793.8|189957.6|189827.6|189984.8|189854.8|189921.3|189791.3|298
1695946500000|2023-09-29 00:15:00|189958|189828|189932.3|189802.3|189961.2|189831.2|189913.8|189783.8|354
1695946800000|2023-09-29 00:20:00|189928.4|189798.4|189929.5|189799.5|189933|189803|189904.6|189774.6|523
1695947100000|2023-09-29 00:25:00|189929.4|189799.4|189929.3|189799.3|189932.7|189802.7|189920|189790|461
1695947400000|2023-09-29 00:30:00|189929.1|189799.1|189929.9|189799.9|189932.1|189802.1|189921|189791|477
1695947700000|2023-09-29 00:35:00|189930.4|189800.4|189949.8|189819.8|189949.8|189819.8|189920.8|189790.8|439
1695948000000|2023-09-29 00:40:00|189948.7|189818.7|189930.5|189800.5|189950.5|189820.5|189929.4|189799.4|439
1695948300000|2023-09-29 00:45:00|189930.9|189800.9|190016.7|189886.7|190037|189907|189930.9|189800.9|455
1695948600000|2023-09-29 00:50:00|190016.8|189886.8|190301.3|190171.3|190342.4|190212.4|190016.8|189886.8|606
1695948900000|2023-09-29 00:55:00|190308.7|190178.7|190170.8|190040.8|190308.7|190178.7|190168.2|190038.2|527
1695949200000|2023-09-29 01:00:00|190171|190041|190166.7|190036.7|190182|190052|190166.7|190036.7|321
1695949500000|2023-09-29 01:05:00|190164.5|190034.5|190036.4|189906.4|190173|190043|190034.5|189904.5|252
1695949800000|2023-09-29 01:10:00|190036.3|189906.3|189982.4|189852.4|190068.9|189938.9|189967.1|189837.1|479
1695950100000|2023-09-29 01:15:00|189982|189852|189918.5|189788.5|190004.6|189874.6|189909.6|189779.6|631
1695950400000|2023-09-29 01:20:00|189918.7|189788.7|189921.1|189791.1|189928.8|189798.8|189905.8|189775.8|540
1695950700000|2023-09-29 01:25:00|189920.1|189790.1|189931.1|189801.1|189932.4|189802.4|189907.3|189777.3|476
1695951000000|2023-09-29 01:30:00|189930.9|189800.9|189878|189748|189932.3|189802.3|189733.9|189603.9|658
1695951300000|2023-09-29 01:35:00|189877.6|189747.6|189883.6|189753.6|189931.3|189801.3|189806.8|189676.8|518
1695951600000|2023-09-29 01:40:00|189883.9|189753.9|189838.2|189708.2|189883.9|189753.9|189779.8|189649.8|414
1695951900000|2023-09-29 01:45:00|189837.9|189707.9|189740.8|189610.8|189845.6|189715.6|189739.8|189609.8|301
1695952200000|2023-09-29 01:50:00|189740.9|189610.9|189723.9|189593.9|189781.2|189651.2|189721.6|189591.6|718
1695952500000|2023-09-29 01:55:00|189721.5|189591.5|189756.3|189626.3|189756.3|189626.3|189719.3|189589.3|424
1695952800000|2023-09-29 02:00:00|189755|189625|189623.7|189493.7|189755|189625|189618.8|189488.8|471
1695953100000|2023-09-29 02:05:00|189623.6|189493.6|189607.7|189477.7|189635.9|189505.9|189588.4|189458.4|582
1695953400000|2023-09-29 02:10:00|189607.2|189477.2|189608.6|189478.6|189636.6|189506.6|189596.5|189466.5|389
1695953700000|2023-09-29 02:15:00|189608.3|189478.3|189601.4|189471.4|189623.3|189493.3|189593|189463|493
1695954000000|2023-09-29 02:20:00|189602.5|189472.5|189619|189489|189630.3|189500.3|189595.6|189465.6|648
1695954300000|2023-09-29 02:25:00|189618.9|189488.9|189603.2|189473.2|189627.7|189497.7|189600.8|189470.8|242
1695954600000|2023-09-29 02:30:00|189603.4|189473.4|189669|189539|189679|189549|189598.2|189468.2|318
1695954900000|2023-09-29 02:35:00|189668.5|189538.5|189651.3|189521.3|189671.9|189541.9|189641.5|189511.5|407
1695955200000|2023-09-29 02:40:00|189651.5|189521.5|189603.4|189473.4|189651.5|189521.5|189575.7|189445.7|221
1695955500000|2023-09-29 02:45:00|189603.3|189473.3|189611.6|189481.6|189619.3|189489.3|189593.1|189463.1|280
1695955800000|2023-09-29 02:50:00|189611.8|189481.8|189573.2|189443.2|189622.7|189492.7|189568.7|189438.7|187
1695956100000|2023-09-29 02:55:00|189573|189443|189491.4|189361.4|189578.5|189448.5|189491.4|189361.4|476
1695956400000|2023-09-29 03:00:00|189488|189358|189515.9|189385.9|189524.3|189394.3|189473.9|189343.9|238
1695956700000|2023-09-29 03:05:00|189516.2|189386.2|189647.3|189517.3|189669.4|189539.4|189516.2|189386.2|240
1695957000000|2023-09-29 03:10:00|189647.1|189517.1|189652.2|189522.2|189653.1|189523.1|189638.7|189508.7|93
1695957300000|2023-09-29 03:15:00|189646|189516|189640.4|189510.4|189657|189529.9|189615.7|189505.6|90
1695957600000|2023-09-29 03:20:00|189639.9|189509.9|189649.8|189519.8|189653.4|189523.4|189632.8|189502.8|96
1695957900000|2023-09-29 03:25:00|189664.2|189534.2|189618.5|189488.5|189664.2|189534.2|189609.4|189479.4|157
1695958200000|2023-09-29 03:30:00|189619.2|189489.2|189635.5|189505.5|189642.4|189512.4|189619.2|189489.2|112
1695958500000|2023-09-29 03:35:00|189640.2|189510.2|189569.3|189439.3|189640.2|189510.2|189566.6|189436.6|254
1695958800000|2023-09-29 03:40:00|189569.1|189439.1|189591.6|189461.6|189611.7|189481.7|189568.4|189438.4|255
1695959100000|2023-09-29 03:45:00|189591.1|189461.1|189587.3|189457.3|189603|189473|189580.7|189450.7|126
1695959400000|2023-09-29 03:50:00|189587.5|189457.5|189581.5|189451.5|189592.6|189462.6|189577.6|189447.6|89
1695959700000|2023-09-29 03:55:00|189584.9|189454.9|189586.9|189456.9|189595.5|189465.5|189578.9|189448.9|92
1695960000000|2023-09-29 04:00:00|189588.2|189458.2|189581.6|189451.6|189594.4|189464.4|189579.9|189449.9|153
1695960300000|2023-09-29 04:05:00|189581.8|189451.8|189582.5|189452.5|189585|189455|189574.7|189444.7|105
1695960600000|2023-09-29 04:10:00|189577.7|189447.7|189573.7|189443.7|189582.4|189452.4|189571.3|189441.3|121
1695960900000|2023-09-29 04:15:00|189577.7|189447.7|189587.3|189457.3|189589.8|189459.8|189567.1|189437.1|125
1695961200000|2023-09-29 04:20:00|189587.1|189457.1|189599|189469|189599|189469|189583.7|189453.7|89
1695961500000|2023-09-29 04:25:00|189599.3|189469.3|189584.5|189454.5|189599.3|189469.3|189567.2|189437.2|145
1695961800000|2023-09-29 04:30:00|189584.3|189454.3|189590.2|189460.2|189604.7|189474.7|189580.8|189450.8|124
1695962100000|2023-09-29 04:35:00|189590|189460|189592.3|189462.3|189607.1|189477.1|189581.6|189451.6|130
1695962400000|2023-09-29 04:40:00|189600.2|189470.2|189540.6|189410.6|189603.3|189473.3|189536.6|189406.6|125
1695962700000|2023-09-29 04:45:00|189540.4|189410.4|189505.9|189375.9|189540.8|189410.8|189501.2|189371.2|99
1695963000000|2023-09-29 04:50:00|189506.4|189376.4|189515.3|189385.3|189532|189402|189502.5|189372.5|78
1695963300000|2023-09-29 04:55:00|189515.5|189385.5|189529.2|189399.2|189529.4|189399.4|189515.5|189385.5|71
1695963600000|2023-09-29 05:00:00|189526.1|189396.1|189609.6|189479.6|189637.8|189507.8|189525.3|189395.3|375
1695963900000|2023-09-29 05:05:00|189608.2|189478.2|189569.6|189439.6|189631.3|189501.3|189542.5|189412.5|437
1695964200000|2023-09-29 05:10:00|189569.9|189439.9|189509.7|189379.7|189572.4|189442.4|189485.7|189355.7|572
1695964500000|2023-09-29 05:15:00|189509.6|189379.6|189524.1|189394.1|189532|189402|189461.1|189331.1|302
1695964800000|2023-09-29 05:20:00|189524.8|189394.8|189530.3|189400.3|189554|189424|189512.2|189382.2|110
1695965100000|2023-09-29 05:25:00|189538.2|189408.2|189531.5|189401.5|189538.7|189408.7|189525.5|189395.5|86
1695965400000|2023-09-29 05:30:00|189538.4|189408.4|189534.7|189404.7|189542.7|189412.7|189529.6|189399.6|124
1695965700000|2023-09-29 05:35:00|189535.1|189405.1|189522.5|189392.5|189548|189418|189518.6|189388.6|623
1695966000000|2023-09-29 05:40:00|189523.9|189393.9|189561.1|189431.1|189561.5|189431.5|189514.9|189384.9|569
1695966300000|2023-09-29 05:45:00|189560.5|189430.5|189549.5|189459.5|189576.4|189467.9|189536.9|189406.9|475
1695966600000|2023-09-29 05:50:00|189547.8|189457.8|189548.8|189418.8|189573.5|189465.2|189540.5|189410.5|384
1695966900000|2023-09-29 05:55:00|189549|189419|189633.7|189503.7|189644.8|189514.8|189545.9|189415.9|655
1695967200000|2023-09-29 06:00:00|189633.3|189503.3|189263.5|189173.5|189638.6|189508.6|189239.3|189149.3|616
1695967500000|2023-09-29 06:05:00|189265.6|189175.6|189050.9|188960.9|189265.7|189175.7|189026.1|188936.1|795
1695967800000|2023-09-29 06:10:00|189051.1|188961.1|189177.2|189087.2|189198.1|189108.1|189025|188935|835
1695968100000|2023-09-29 06:15:00|189177.3|189087.3|189047.9|188957.9|189179.5|189089.5|189046.4|188956.4|889
1695968400000|2023-09-29 06:20:00|189047.7|188957.7|189202.2|189112.2|189260.7|189170.7|189047.7|188957.7|861
1695968700000|2023-09-29 06:25:00|189201.5|189111.5|189082|188992|189213.9|189123.9|189005.3|188915.3|798
1695969000000|2023-09-29 06:30:00|189077.2|188987.2|188944.3|188854.3|189077.2|188987.2|188880.5|188790.5|896
1695969300000|2023-09-29 06:35:00|188944.5|188854.5|188696.6|188606.6|188958.3|188868.3|188690.2|188600.2|794
1695969600000|2023-09-29 06:40:00|188696.2|188606.2|188898|188808|188931.3|188841.3|188688|188598|902
1695969900000|2023-09-29 06:45:00|188898.7|188808.7|188801.1|188711.1|188934.6|188844.6|188721|188631|887
1695970200000|2023-09-29 06:50:00|188801.4|188711.4|188679.1|188589.1|188831.1|188741.1|188675.1|188585.1|801
1695970500000|2023-09-29 06:55:00|188679.8|188589.8|188740.6|188650.6|188759.3|188669.3|188663.5|188573.5|813
1695970800000|2023-09-29 07:00:00|188732.1|188642.1|188611.1|188521.1|188740.8|188650.8|188611.1|188521.1|811
1695971100000|2023-09-29 07:05:00|188610.6|188520.6|188684.9|188594.9|188693.1|188603.1|188584.9|188494.9|831
1695971400000|2023-09-29 07:10:00|188684.5|188594.5|188484|188394|188684.9|188594.9|188463.5|188373.5|733
1695971700000|2023-09-29 07:15:00|188489.3|188399.3|188265.2|188175.2|188544.4|188454.4|188265.2|188175.2|792
1695972000000|2023-09-29 07:20:00|188265.7|188175.7|188392|188302|188483.8|188393.8|188265.6|188175.6|852
1695972300000|2023-09-29 07:25:00|188391.9|188301.9|188270.4|188180.4|188402.6|188312.6|188152.2|188062.2|821
1695972600000|2023-09-29 07:30:00|188277.8|188187.8|188113.6|188023.6|188280.8|188190.8|188018|187928|961
1695972900000|2023-09-29 07:35:00|188107|188017|188190.4|188100.4|188190.4|188100.4|187992.4|187902.4|890
1695973200000|2023-09-29 07:40:00|188190.6|188100.6|188373.8|188283.8|188443|188353|188170.1|188080.1|771
1695973500000|2023-09-29 07:45:00|188372.7|188282.7|188214.9|188124.9|188382|188292|188201.7|188111.7|855
1695973800000|2023-09-29 07:50:00|188225.7|188135.7|188095.5|188005.5|188271.3|188181.3|188082.6|187992.6|717
1695974100000|2023-09-29 07:55:00|188089.5|187999.5|188100|188010|188199.3|188109.3|188017.3|187927.3|727
1695974400000|2023-09-29 08:00:00|188105|188015|188442.4|188352.4|188466.6|188376.6|188095.5|188005.5|916
1695974700000|2023-09-29 08:05:00|188440.7|188350.7|188379|188289|188558.5|188468.5|188379|188289|813
1695975000000|2023-09-29 08:10:00|188378.9|188288.9|188249.3|188159.3|188384.9|188294.9|188241.9|188151.9|824
1695975300000|2023-09-29 08:15:00|188249.4|188159.4|188203.8|188113.8|188351.5|188261.5|188182.5|188092.5|828
1695975600000|2023-09-29 08:20:00|188204.1|188114.1|188170.3|188080.3|188325.9|188235.9|188147.8|188057.8|790
1695975900000|2023-09-29 08:25:00|188170.4|188080.4|188130|188040|188227.4|188137.4|188091.3|188001.3|692
1695976200000|2023-09-29 08:30:00|188128.4|188038.4|188252.4|188162.4|188293.5|188203.5|188116.6|188026.6|741
1695976500000|2023-09-29 08:35:00|188251.2|188161.2|188194.7|188104.7|188326|188236|188176|188086|916
1695976800000|2023-09-29 08:40:00|188192.9|188102.9|188023.7|187933.7|188201.6|188111.6|187986.9|187896.9|801
1695977100000|2023-09-29 08:45:00|188024.2|187934.2|187998.6|187908.6|188103.2|188013.2|187810.5|187720.5|865
1695977400000|2023-09-29 08:50:00|188000|187910|187966.4|187876.4|188079.3|187989.3|187947.1|187857.1|880
1695977700000|2023-09-29 08:55:00|187960.6|187870.6|187929.5|187799.5|187991.7|187901.7|187831.4|187701.4|924
1695978000000|2023-09-29 09:00:00|187929.7|187799.7|188029.6|187939.6|188086.8|187996.8|187902.4|187799.7|863
1695978300000|2023-09-29 09:05:00|188048.6|187958.6|187880.4|187790.4|188062.2|187972.2|187839|187749|827
1695978600000|2023-09-29 09:10:00|187879.5|187789.5|187880.8|187790.8|187890.1|187800.1|187778.4|187688.4|772
1695978900000|2023-09-29 09:15:00|187881.3|187791.3|187876.2|187786.2|187950.6|187860.6|187819.6|187729.6|773
1695979200000|2023-09-29 09:20:00|187876.7|187786.7|187944.1|187854.1|187977.6|187887.6|187821.4|187731.4|862
1695979500000|2023-09-29 09:25:00|187951.2|187861.2|187888.7|187798.7|187952.7|187862.7|187839.2|187749.2|811
1695979800000|2023-09-29 09:30:00|187909|187819|187927.5|187837.5|188011.7|187921.7|187852.5|187762.5|903
1695980100000|2023-09-29 09:35:00|187930.3|187840.3|187941.1|187851.1|188045.1|187955.1|187918.2|187828.2|757
1695980400000|2023-09-29 09:40:00|187942.6|187852.6|187796.8|187706.8|188007.1|187917.1|187790.7|187700.7|805
1695980700000|2023-09-29 09:45:00|187798.5|187708.5|187812|187722|187824.3|187734.3|187754.8|187664.8|771
1695981000000|2023-09-29 09:50:00|187810.1|187720.1|187685.8|187595.8|187810.1|187720.1|187656.3|187566.3|850
1695981300000|2023-09-29 09:55:00|187683|187593|187845.3|187755.3|187865.8|187775.8|187648.6|187558.6|784
1695981600000|2023-09-29 10:00:00|187840.8|187750.8|187867.5|187777.5|187921.4|187831.4|187770.7|187680.7|813
1695981900000|2023-09-29 10:05:00|187867.2|187777.2|187895.3|187805.3|187988.1|187898.1|187862.1|187772.1|758
1695982200000|2023-09-29 10:10:00|187894.7|187804.7|187913.4|187823.4|187929.4|187839.4|187813.9|187723.9|770
1695982500000|2023-09-29 10:15:00|187913.3|187823.3|188013.8|187923.8|188016.9|187926.9|187809.5|187719.5|735
1695982800000|2023-09-29 10:20:00|188013.9|187923.9|187996.2|187906.2|188054.1|187964.1|187978.7|187888.7|706
1695983100000|2023-09-29 10:25:00|187995.4|187905.4|188020.4|187930.4|188084.9|187994.9|187987|187897|721
1695983400000|2023-09-29 10:30:00|188021.1|187931.1|188097|188007|188101.5|188011.5|187961|187871|691
1695983700000|2023-09-29 10:35:00|188096.4|188006.4|188238.5|188148.5|188243.6|188153.6|187968.8|187878.8|709
1695984000000|2023-09-29 10:40:00|188238.3|188148.3|188197.8|188107.8|188261.7|188171.7|188170.3|188080.3|619
1695984300000|2023-09-29 10:45:00|188198.7|188108.7|188192.9|188102.9|188225.4|188135.4|188179.5|188089.5|728
1695984600000|2023-09-29 10:50:00|188193|188103|188261.6|188171.6|188261.6|188171.6|188184.2|188094.2|607
1695984900000|2023-09-29 10:55:00|188261.8|188171.8|188435.9|188345.9|188437.9|188347.9|188216.7|188126.7|693
1695985200000|2023-09-29 11:00:00|188432.1|188342.1|188622.1|188532.1|188642.7|188552.7|188392.9|188302.9|752
1695985500000|2023-09-29 11:05:00|188621.7|188531.7|188713.7|188623.7|188713.7|188623.7|188577.4|188487.4|698
1695985800000|2023-09-29 11:10:00|188715.8|188625.8|188881.4|188791.4|188884.8|188794.8|188715.6|188625.6|493
1695986100000|2023-09-29 11:15:00|188880.7|188790.7|188781.1|188691.1|188887.2|188797.2|188764.6|188674.6|640
1695986400000|2023-09-29 11:20:00|188780|188690|188621.6|188531.6|188825.4|188735.4|188621.4|188531.4|775
1695986700000|2023-09-29 11:25:00|188621.2|188531.2|188677.6|188587.6|188733.8|188643.8|188621.2|188531.2|790
1695987000000|2023-09-29 11:30:00|188677.5|188587.5|188792.1|188702.1|188820.4|188730.4|188674.8|188584.8|810
1695987300000|2023-09-29 11:35:00|188797.8|188707.8|188745.2|188655.2|188864.6|188774.6|188734.7|188644.7|832
1695987600000|2023-09-29 11:40:00|188745.4|188655.4|188713.9|188623.9|188773.7|188683.7|188587.1|188497.1|802
1695987900000|2023-09-29 11:45:00|188715.6|188625.6|188725.5|188635.5|188798.5|188708.5|188713.9|188623.9|751
1695988200000|2023-09-29 11:50:00|188725.4|188635.4|188720.4|188630.4|188774.9|188684.9|188719.1|188629.1|660
1695988500000|2023-09-29 11:55:00|188719.6|188629.6|188771.5|188641.5|188771.5|188679.8|188701|188611|739
1695988800000|2023-09-29 12:00:00|188760|188630|188587.4|188497.4|188780|188690|188541.2|188451.2|948
1695989100000|2023-09-29 12:05:00|188587.5|188497.5|188656.1|188566.1|188658.8|188568.8|188530.1|188440.1|884
1695989400000|2023-09-29 12:10:00|188657.2|188567.2|188590.8|188500.8|188669.8|188579.8|188561.4|188471.4|669
1695989700000|2023-09-29 12:15:00|188589.1|188499.1|188469.7|188379.7|188624.4|188534.4|188444.3|188354.3|873
1695990000000|2023-09-29 12:20:00|188469.9|188379.9|188442.6|188352.6|188557.1|188467.1|188379.5|188289.5|947
1695990300000|2023-09-29 12:25:00|188437.8|188347.8|188510.2|188168.2|188510.2|188353|188315.1|188168.2|868
1695990600000|2023-09-29 12:30:00|188514.8|188172.8|188583.1|188453.1|188699.4|188569.4|188168.9|188038.9|1055
1695990900000|2023-09-29 12:35:00|188585.6|188455.6|188192.3|188102.3|188586.9|188456.9|188135.2|188005.2|961
1695991200000|2023-09-29 12:40:00|188191.4|188101.4|188087.3|187997.3|188316|188210.4|187996.3|187906.3|1017
1695991500000|2023-09-29 12:45:00|188092.9|188002.9|188174.8|188084.8|188282.6|188154|188068.3|187978.3|947
1695991800000|2023-09-29 12:50:00|188174.7|188084.7|188248.3|188158.3|188276.5|188186.5|188130.7|188040.7|986
1695992100000|2023-09-29 12:55:00|188247.8|188157.8|188182.4|188092.4|188293.1|188203.1|188108.6|188018.6|1035
1695992400000|2023-09-29 13:00:00|188184.1|188094.1|188361.9|188271.9|188413.6|188323.6|188178.1|188088.1|1011
1695992700000|2023-09-29 13:05:00|188360.5|188270.5|188235|188145|188403.3|188313.3|188230.8|188140.8|997
1695993000000|2023-09-29 13:10:00|188234.8|188144.8|188092.7|188002.7|188278.5|188188.5|188091.3|188001.3|1010
1695993300000|2023-09-29 13:15:00|188095.2|188005.2|188293.7|188203.7|188306.5|188216.5|188094.6|188004.6|1007
1695993600000|2023-09-29 13:20:00|188295.7|188205.7|188348.6|188258.6|188395.3|188305.3|188290.1|188200.1|840
1695993900000|2023-09-29 13:25:00|188347.8|188257.8|188490.5|188400.5|188499.8|188409.8|188280.6|188190.6|895
1695994200000|2023-09-29 13:30:00|188491.5|188401.5|188547|188457|188561.3|188471.3|188378|188288|1043
1695994500000|2023-09-29 13:35:00|188546.8|188456.8|188599.2|188509.2|188599.2|188509.2|188511.5|188421.5|934
1695994800000|2023-09-29 13:40:00|188600.1|188510.1|188705.6|188615.6|188756.6|188666.6|188599.4|188423.9|947
1695995100000|2023-09-29 13:45:00|188705.5|188615.5|188733.2|188643.2|188745.2|188655.2|188523.1|188418.1|952
1695995400000|2023-09-29 13:50:00|188735.1|188645.1|188462.8|188372.8|188787.6|188697.6|188462.5|188372.5|971
1695995700000|2023-09-29 13:55:00|188462.3|188372.3|188392.2|188262.2|188466.9|188376.9|188262.5|188172.5|856
1695996000000|2023-09-29 14:00:00|188398.5|188268.5|188428.7|188338.7|188497|188407|188230.6|188140.6|905
1695996300000|2023-09-29 14:05:00|188384.9|188294.9|188483.6|188393.6|188611.5|188521.5|188379.6|188289.6|994
1695996600000|2023-09-29 14:10:00|188484.5|188394.5|188502.3|188412.3|188590.8|188500.8|188429.9|188339.9|937
1695996900000|2023-09-29 14:15:00|188508.6|188418.6|188648.9|188558.9|188683.5|188593.5|188449.8|188359.8|938
1695997200000|2023-09-29 14:20:00|188648.8|188558.8|188883.7|188793.7|188891.7|188801.7|188642.1|188552.1|896
1695997500000|2023-09-29 14:25:00|188882.4|188792.4|188923.2|188833.2|188923.5|188833.5|188753.6|188663.6|909
1695997800000|2023-09-29 14:30:00|188923.3|188833.3|188839.3|188749.3|188934.5|188844.5|188803.4|188713.4|892
1695998100000|2023-09-29 14:35:00|188838.5|188748.5|188803.2|188713.2|188920|188830|188748.2|188658.2|923
1695998400000|2023-09-29 14:40:00|188802.8|188712.8|188685.4|188595.4|188830.4|188740.4|188658.2|188568.2|1021
1695998700000|2023-09-29 14:45:00|188679.9|188589.9|188616.4|188526.4|188694.1|188604.1|188514.5|188424.5|873
1695999000000|2023-09-29 14:50:00|188616|188526|188500.9|188410.9|188753.9|188663.9|188468.8|188378.8|976
1695999300000|2023-09-29 14:55:00|188499.9|188409.9|188465.2|188375.2|188615.7|188525.7|188408.7|188318.7|903
1695999600000|2023-09-29 15:00:00|188483.8|188393.8|188621.3|188531.3|188669|188579|188399.4|188309.4|907
1695999900000|2023-09-29 15:05:00|188621.7|188531.7|188600.5|188510.5|188768.8|188678.8|188575.3|188485.3|945
1696000200000|2023-09-29 15:10:00|188600.4|188510.4|188548.1|188458.1|188611.4|188521.4|188519.6|188429.6|949
1696000500000|2023-09-29 15:15:00|188547.6|188457.6|188624.3|188534.3|188652.8|188562.8|188547.6|188457.6|886
1696000800000|2023-09-29 15:20:00|188624.8|188534.8|188499.4|188409.4|188650.8|188560.8|188498.2|188408.2|917
1696001100000|2023-09-29 15:25:00|188499.9|188409.9|188718.3|188628.3|188718.3|188628.3|188491.5|188401.5|859
1696001400000|2023-09-29 15:30:00|188721.1|188631.1|188653|188563|188731.9|188641.9|188572.3|188482.3|845
1696001700000|2023-09-29 15:35:00|188654.4|188564.4|188758.8|188668.8|188808.1|188718.1|188650.6|188560.6|853
1696002000000|2023-09-29 15:40:00|188758.9|188668.9|188819.7|188729.7|188905.5|188815.5|188736.8|188646.8|833
1696002300000|2023-09-29 15:45:00|188818|188728|188840|188750|188932.2|188842.2|188738.3|188648.3|934
1696002600000|2023-09-29 15:50:00|188835.6|188745.6|188822.8|188732.8|188914.6|188824.6|188788.5|188698.5|894
1696002900000|2023-09-29 15:55:00|188820.4|188730.4|188918.5|188828.5|188918.6|188828.6|188815|188725|859
1696003200000|2023-09-29 16:00:00|188913.1|188823.1|188906.8|188816.8|188967.2|188877.2|188871.1|188781.1|798
1696003500000|2023-09-29 16:05:00|188908.1|188818.1|188861.9|188771.9|188920.9|188830.9|188790.6|188700.6|761
1696003800000|2023-09-29 16:10:00|188860.6|188770.6|188942.8|188852.8|188947|188857|188783.1|188693.1|753
1696004100000|2023-09-29 16:15:00|188942.5|188852.5|188829.8|188739.8|188944.3|188854.3|188812.9|188722.9|779
1696004400000|2023-09-29 16:20:00|188832.1|188742.1|188855.2|188765.2|188864.6|188774.6|188767.4|188677.4|827
1696004700000|2023-09-29 16:25:00|188857|188767|188810.7|188720.7|188863.5|188773.5|188744|188654|781
1696005000000|2023-09-29 16:30:00|188805.3|188715.3|188808.5|188718.5|188841.7|188751.7|188747.7|188657.7|792
1696005300000|2023-09-29 16:35:00|188808.9|188718.9|188810.2|188720.2|188838.2|188748.2|188763.5|188673.5|773
1696005600000|2023-09-29 16:40:00|188810.4|188720.4|188870.7|188780.7|188871.4|188781.4|188759.1|188669.1|811
1696005900000|2023-09-29 16:45:00|188868.7|188778.7|188932.7|188842.7|188946.1|188856.1|188736.9|188646.9|853
1696006200000|2023-09-29 16:50:00|188937.5|188847.5|188953|188863|188957.9|188867.9|188910.8|188820.8|707
1696006500000|2023-09-29 16:55:00|188953.6|188863.6|188989.5|188899.5|189001.8|188911.8|188916.8|188826.8|672
1696006800000|2023-09-29 17:00:00|188992.6|188902.6|189010.3|188920.3|189152|189062|188989.3|188899.3|851
1696007100000|2023-09-29 17:05:00|189011|188921|189087.4|188997.4|189128.5|189038.5|189011|188921|790
1696007400000|2023-09-29 17:10:00|189084.8|188994.8|189069.4|188979.4|189138.5|189048.5|189040.2|188950.2|885
1696007700000|2023-09-29 17:15:00|189069.3|188979.3|189087.7|188997.7|189175.3|189085.3|189032.2|188942.2|802
1696008000000|2023-09-29 17:20:00|189089.1|188999.1|189087.9|188997.9|189105.3|189015.3|189050.4|188960.4|752
1696008300000|2023-09-29 17:25:00|189088.5|188998.5|189027.7|188937.7|189089.6|188999.6|188992.4|188902.4|848
1696008600000|2023-09-29 17:30:00|189029.1|188939.1|189087.2|188997.2|189113.2|189023.2|189008.8|188918.8|617
1696008900000|2023-09-29 17:35:00|189086.5|188996.5|189132.7|189042.7|189200.8|189110.8|189027.6|188937.6|520
1696009200000|2023-09-29 17:40:00|189133|189043|189158.4|189068.4|189174.9|189084.9|189096.3|189006.3|488
1696009500000|2023-09-29 17:45:00|189158.5|189068.5|189198.6|189108.6|189202.4|189112.4|189147.6|189057.6|434
1696009800000|2023-09-29 17:50:00|189199.5|189109.5|189218.9|189128.9|189234.5|189144.5|189174.7|189084.7|676
1696010100000|2023-09-29 17:55:00|189219.1|189129.1|189257.2|189167.2|189271.6|189181.6|189143.8|189053.8|678
1696010400000|2023-09-29 18:00:00|189257.5|189167.5|189131.2|189041.2|189276.1|189186.1|189118.1|189028.1|715
1696010700000|2023-09-29 18:05:00|189131|189041|189165.4|189075.4|189223.5|189133.5|189099.3|189009.3|684
1696011000000|2023-09-29 18:10:00|189165.3|189075.3|189167.3|189077.3|189193.6|189103.6|189134.7|189044.7|488
1696011300000|2023-09-29 18:15:00|189167.2|189077.2|189257.7|189167.7|189295.4|189205.4|189157.2|189067.2|523
1696011600000|2023-09-29 18:20:00|189257.5|189167.5|189272.1|189182.1|189296.3|189206.3|189242.3|189152.3|597
1696011900000|2023-09-29 18:25:00|189272|189182|189318.9|189228.9|189340.1|189250.1|189236.6|189146.6|640
1696012200000|2023-09-29 18:30:00|189316.4|189226.4|189268.3|189178.3|189329.1|189239.1|189264.6|189174.6|499
1696012500000|2023-09-29 18:35:00|189268.2|189178.2|189209.3|189119.3|189269.6|189179.6|189186.8|189096.8|443
1696012800000|2023-09-29 18:40:00|189209.1|189119.1|189203.4|189113.4|189235.5|189145.5|189179.4|189089.4|475
1696013100000|2023-09-29 18:45:00|189206|189116|189211.1|189121.1|189231.8|189141.8|189195.6|189105.6|460
1696013400000|2023-09-29 18:50:00|189211.2|189121.2|189169.7|189079.7|189220.7|189130.7|189167.9|189077.9|377
1696013700000|2023-09-29 18:55:00|189170.2|189080.2|189027.4|188897.4|189170.2|189080.2|188972|188842|708
1696014000000|2023-09-29 19:00:00|189027.5|188897.5|189117.6|188987.6|189157.6|189027.6|189011|188881|639
1696014300000|2023-09-29 19:05:00|189117.7|188987.7|189132.4|189002.4|189132.4|189002.4|189056.6|188926.6|444
1696014600000|2023-09-29 19:10:00|189133.1|189003.1|189054.6|188924.6|189192.5|189062.5|189027.5|188897.5|615
1696014900000|2023-09-29 19:15:00|189053.6|188923.6|189068.3|188938.3|189102.8|188972.8|189030.9|188900.9|508
1696015200000|2023-09-29 19:20:00|189068.2|188938.2|189191.7|189061.7|189195.5|189065.5|189068.2|188938.2|512
1696015500000|2023-09-29 19:25:00|189191.5|189061.5|189196.1|189066.1|189234.9|189104.9|189132.2|189002.2|610
1696015800000|2023-09-29 19:30:00|189196.4|189066.4|189226.1|189096.1|189240|189110|189172.6|189042.6|507
1696016100000|2023-09-29 19:35:00|189226.4|189096.4|189212.5|189082.5|189238|189108|189168.5|189038.5|498
1696016400000|2023-09-29 19:40:00|189212.6|189082.6|189241.7|189111.7|189241.7|189111.7|189165.6|189035.6|531
1696016700000|2023-09-29 19:45:00|189241.9|189111.9|189279.7|189149.7|189294.5|189164.5|189200.9|189070.9|782
1696017000000|2023-09-29 19:50:00|189280.3|189150.3|189296|189166|189367.2|189237.2|189213.7|189083.7|626
1696017300000|2023-09-29 19:55:00|189294.6|189164.6|189399|189269|189433.5|189303.5|189294.6|189164.6|904
1696017600000|2023-09-29 20:00:00|189398.2|189268.2|189389.3|189259.3|189399.1|189269.1|189376.5|189246.5|468
1696017900000|2023-09-29 20:05:00|189389.9|189259.9|189379.9|189249.9|189402.2|189272.2|189370.1|189240.1|286
1696018200000|2023-09-29 20:10:00|189384.7|189254.7|189391.3|189261.3|189400|189270|189377.6|189247.6|206
1696018500000|2023-09-29 20:15:00|189393.9|189263.9|189386.4|189256.4|189398.1|189268.1|189381.7|189251.7|296
1696018800000|2023-09-29 20:20:00|189386.9|189256.9|189308.7|189178.7|189389.3|189259.3|189307.4|189177.4|187
1696019100000|2023-09-29 20:25:00|189307.7|189177.7|189368.4|189045.4|189416.3|189195.7|189281|189020.8|824
1696019400000|2023-09-29 20:30:00|189374|189101.3|189380|189038|189408.8|189180.1|189273.9|189005.2|1019
1696019700000|2023-09-29 20:35:00|189382.9|189040.9|189262.7|189132.7|189400.9|189132.7|189262.2|189022.1|419
1696020000000|2023-09-29 20:40:00|189262.5|189132.5|189338.3|189051.3|189359.6|189134.3|189261.6|189051.3|85
1696020300000|2023-09-29 20:45:00|189267.5|189137.5|189386.7|189044.7|189408.5|189137.5|189257.1|189028.8|354
1696020600000|2023-09-29 20:50:00|189391.7|189049.7|189396.6|189054.6|189423.9|189081.9|189358.8|189016.8|234
1696020900000|2023-09-29 20:55:00|189390.2|189048.2|189403.2|189061.2|189426.9|189084.9|189361.3|189019.3|126
1696190400000|2023-10-01 20:00:00|189278.9|188881.9|189090.3|188693.3|189278.9|188881.9|189090.3|188693.3|2
1696190700000|2023-10-01 20:05:00|189278.9|188881.9|189090.3|188693.3|189278.9|188881.9|189090.3|188693.3|3
1696191600000|2023-10-01 20:20:00|189278.9|188881.9|189172.2|188775.2|189278.9|188881.9|189172.2|188775.2|2
1696191900000|2023-10-01 20:25:00|189090.3|188693.3|189278.9|188881.9|189278.9|188881.9|189090.3|188693.3|2
1696192200000|2023-10-01 20:30:00|189172.2|188775.2|189278.9|188881.9|189278.9|188881.9|189172.2|188775.2|2
1696192800000|2023-10-01 20:40:00|189095|188698|189095|188698|189095|188698|189095|188698|1
1696193100000|2023-10-01 20:45:00|189278.9|188881.9|189278.9|188881.9|189278.9|188881.9|189278.9|188881.9|1
1696193700000|2023-10-01 20:55:00|189162.6|188765.6|189162.5|188765.5|189162.6|188765.6|189162.5|188765.5|2
1696194000000|2023-10-01 21:00:00|189240.1|188843.1|189239.5|188842.5|189240.1|188843.1|189239.5|188842.5|7
1696194300000|2023-10-01 21:05:00|189239.4|188842.4|189187.8|188790.8|189239.4|188842.4|189187.8|188790.8|3
1696194600000|2023-10-01 21:10:00|189239.3|188842.3|189239.2|188842.2|189239.3|188842.3|189239.2|188842.2|2
1696195200000|2023-10-01 21:20:00|189215.6|188818.6|189239.1|188842.1|189239.2|188842.2|189215.6|188818.6|3
1696195800000|2023-10-01 21:30:00|189200.6|188803.6|189239.1|188842.1|189239.1|188842.1|189181.3|188784.3|6
1696196100000|2023-10-01 21:35:00|189215.2|188818.2|189239.1|188842.1|189239.1|188842.1|189215.2|188818.2|2
1696197000000|2023-10-01 21:50:00|189207.6|188810.6|189228.9|188831.9|189325.4|188928.4|189207.6|188810.6|40
1696197300000|2023-10-01 21:55:00|189214.3|188817.3|189180.6|188788.6|189214.3|188817.3|189170.6|188778.6|81
1696197600000|2023-10-01 22:00:00|189177.9|188785.9|189184.6|188792.6|189239.9|188847.9|189108.5|188716.5|160
1696197900000|2023-10-01 22:05:00|189185|188793|189198.2|188806.2|189207.7|188815.7|189136.1|188744.1|111
1696198200000|2023-10-01 22:10:00|189198.7|188806.7|189171.8|188829.8|189205.3|188856.3|189115.9|188745.6|67
1696198500000|2023-10-01 22:15:00|189172.7|188830.7|189145.1|188803.1|189183.7|188841.7|189100.1|188758.1|127
1696198800000|2023-10-01 22:20:00|189145.7|188803.7|189146.7|188804.7|189163.3|188821.3|189089|188747|232
1696199100000|2023-10-01 22:25:00|189147.2|188805.2|189158|188816|189179.6|188837.6|189126.3|188784.3|455
1696199400000|2023-10-01 22:30:00|189156.7|188814.7|189127.6|188785.6|189172|188830|189109.3|188767.3|871
1696199700000|2023-10-01 22:35:00|189127.5|188785.5|189151.3|188809.3|189229|188887|189122.4|188780.4|353
1696200000000|2023-10-01 22:40:00|189150.9|188808.9|189137.7|188795.7|189174|188832|189108.5|188766.5|461
1696200300000|2023-10-01 22:45:00|189134.3|188792.3|189159.4|188817.4|189185|188843|189100.8|188758.8|320
1696200600000|2023-10-01 22:50:00|189157.8|188815.8|189129.1|188787.1|189184.6|188842.6|189084.6|188742.6|479
1696200900000|2023-10-01 22:55:00|189128.6|188786.6|189178.8|188836.8|189204.9|188862.9|189069.3|188727.3|214
1696201200000|2023-10-01 23:00:00|189179.8|188837.8|189130.6|188788.6|189213.7|188871.7|189093.9|188751.9|375
1696201500000|2023-10-01 23:05:00|189130.5|188788.5|189096.9|188754.9|189162.3|188820.3|189076|188734|451
1696201800000|2023-10-01 23:10:00|189097.3|188755.3|189129.9|188787.9|189196.2|188854.2|189068.9|188726.9|297
1696202100000|2023-10-01 23:15:00|189139.6|188797.6|189125.5|188783.5|189171.7|188829.7|189116.2|188774.2|137
1696202400000|2023-10-01 23:20:00|189124.5|188782.5|189112.8|188770.8|189182|188840|189089.6|188747.6|333
1696202700000|2023-10-01 23:25:00|189113|188771|189115.6|188773.6|189187.5|188845.5|189086.9|188744.9|328
1696203000000|2023-10-01 23:30:00|189115.8|188773.8|189132.1|188790.1|189173.1|188831.1|189091.1|188749.1|215
1696203300000|2023-10-01 23:35:00|189132.8|188790.8|189130.5|188788.5|189165.5|188823.5|189068.4|188726.4|126
1696203600000|2023-10-01 23:40:00|189114.1|188772.1|189108.4|188766.4|189155.1|188813.1|189073.4|188731.4|141
1696203900000|2023-10-01 23:45:00|189108.1|188766.1|189101.9|188759.9|189142.7|188809.7|189072.2|188730.2|225
1696204200000|2023-10-01 23:50:00|189102.1|188760.1|189162.7|188820.7|189166.2|188824.2|189083.4|188741.4|294
1696204500000|2023-10-01 23:55:00|189145.6|188803.6|189118.1|188776.1|189188.8|188846.8|189077.5|188735.5|276
1696204800000|2023-10-02 00:00:00|189121.3|188779.3|188996.5|188866.5|189147.2|188875.8|188996.5|188730.5|295
1696205100000|2023-10-02 00:05:00|188996.8|188866.8|189003.7|188873.7|189049|188880.8|188995|188845.6|104
1696205400000|2023-10-02 00:10:00|189003.4|188873.4|189058.9|188858.9|189067.3|188900.1|188895.3|188729.3|334
1696205700000|2023-10-02 00:15:00|189059.2|188859.1|189068.8|188852.8|189077.7|188898.2|189016|188819.2|207
1696206000000|2023-10-02 00:20:00|189069.4|188855.4|189081|188863.4|189094.3|188867.7|189064.5|188850.8|178
1696206300000|2023-10-02 00:25:00|189080.3|188860.8|189033.4|188903.4|189082.3|188903.4|189033.4|188860.2|145
1696206600000|2023-10-02 00:30:00|189033.1|188903.1|189070.5|188864.7|189077.7|188907|189032.7|188864.6|117
1696206900000|2023-10-02 00:35:00|189070.3|188865|189074|188847.4|189074.6|188908.9|189032.4|188843.4|433
1696207200000|2023-10-02 00:40:00|189073.9|188847.7|189059.2|188929.2|189102.1|188930.2|189028.6|188847.7|182
1696207500000|2023-10-02 00:45:00|189056.3|188926.3|189133.2|189003.2|189179.6|189003.7|189050.4|188868.4|210
1696207800000|2023-10-02 00:50:00|189133.5|189003.5|189132.3|189002.3|189140.2|189010.2|189123|188993|233
1696208100000|2023-10-02 00:55:00|189130.8|189000.8|189169.8|188947.2|189202.9|189010.3|189128.6|188921.6|493
1696208400000|2023-10-02 01:00:00|189170.3|188947.7|189184.7|189054.7|189249.2|189090.7|189130.5|188947.2|254
1696208700000|2023-10-02 01:05:00|189185|189055|189179.7|189049.7|189205|189075|189169.9|189039.9|232
1696209000000|2023-10-02 01:10:00|189179.5|189049.5|189182|189052|189199.6|189069.6|189170.4|189040.4|333
1696209300000|2023-10-02 01:15:00|189182.3|189052.3|189223.3|189093.3|189228.7|189098.7|189182.3|189052.3|385
1696209600000|2023-10-02 01:20:00|189223.4|189093.4|189207.2|189077.2|189235.2|189105.2|189205.7|189075.7|246
1696209900000|2023-10-02 01:25:00|189208.9|189078.9|189198.5|189068.5|189216|189086|189186.3|189056.3|151
1696210200000|2023-10-02 01:30:00|189200.1|189070.1|189195.7|189065.7|189201|189071|189169.7|189039.7|180
1696210500000|2023-10-02 01:35:00|189200.3|189070.3|189221|189091|189227.4|189097.4|189186.2|189056.2|88
1696210800000|2023-10-02 01:40:00|189221.3|189091.3|189202.1|189072.1|189221.3|189091.3|189170.4|189040.4|163
1696211100000|2023-10-02 01:45:00|189201.8|189071.8|189206|189076|189212|189082|189175.8|189045.8|208
1696211400000|2023-10-02 01:50:00|189205.7|189075.7|189210.1|189080.1|189221.2|189091.2|189200.6|189070.6|350
1696211700000|2023-10-02 01:55:00|189210.2|189080.2|189210.5|189080.5|189219.2|189089.2|189201.5|189071.5|282
1696212000000|2023-10-02 02:00:00|189210.8|189080.8|189208.3|189078.3|189213.6|189083.6|189191.4|189061.4|180
1696212300000|2023-10-02 02:05:00|189209.6|189079.6|189215.4|189085.4|189215.4|189085.4|189196|189066|323
1696212600000|2023-10-02 02:10:00|189215.1|189085.1|189354.4|189224.4|189361.7|189231.7|189206.5|189076.5|295
1696212900000|2023-10-02 02:15:00|189354.2|189224.2|189313|189183|189358.5|189228.5|189310|189180|115
1696213200000|2023-10-02 02:20:00|189315.4|189185.4|189323.5|189193.5|189325.9|189195.9|189292.6|189162.6|132
1696213500000|2023-10-02 02:25:00|189322.9|189192.9|189390.1|189260.1|189395.2|189265.2|189310|189180|252
1696213800000|2023-10-02 02:30:00|189390.3|189260.3|189393.8|189263.8|189399.1|189269.1|189384.5|189254.5|191
1696214100000|2023-10-02 02:35:00|189393.9|189263.9|189383.6|189253.6|189398.7|189268.7|189383.6|189253.6|212
1696214400000|2023-10-02 02:40:00|189390.1|189260.1|189384.5|189254.5|189390.1|189260.1|189367.7|189237.7|204
1696214700000|2023-10-02 02:45:00|189384.4|189254.4|189407.7|189277.7|189408|189278|189374.7|189244.7|298
1696215000000|2023-10-02 02:50:00|189407.9|189277.9|189410.2|189280.2|189419.1|189289.1|189396.5|189266.5|290
1696215300000|2023-10-02 02:55:00|189410.3|189280.3|189501.6|189371.6|189501.9|189371.9|189410.3|189280.3|380
1696215600000|2023-10-02 03:00:00|189497.4|189367.4|189499.6|189369.6|189499.8|189369.8|189475.5|189345.5|506
1696215900000|2023-10-02 03:05:00|189499.7|189369.7|189480.2|189350.2|189499.9|189369.9|189476.7|189346.7|283
1696216200000|2023-10-02 03:10:00|189481.3|189351.3|189484|189354|189492.7|189362.7|189479.5|189349.5|228
1696216500000|2023-10-02 03:15:00|189483.9|189353.9|189483.4|189353.4|189495.3|189365.3|189472.5|189342.5|92
1696216800000|2023-10-02 03:20:00|189481.1|189351.1|189474|189344|189491.1|189361.1|189470.1|189340.1|80
1696217100000|2023-10-02 03:25:00|189473.8|189343.8|189475.7|189345.7|189477.3|189347.3|189472.7|189342.7|78
1696217400000|2023-10-02 03:30:00|189477.3|189347.3|189406|189276|189482|189352|189405.3|189275.3|162
1696217700000|2023-10-02 03:35:00|189412.4|189282.4|189431.9|189301.9|189434.9|189304.9|189407.3|189277.3|85
1696218000000|2023-10-02 03:40:00|189433.8|189303.8|189429|189299|189435.8|189305.8|189428.3|189298.3|126
1696218300000|2023-10-02 03:45:00|189430|189300|189425.7|189295.7|189456.7|189326.7|189422.1|189292.1|160
1696218600000|2023-10-02 03:50:00|189425.8|189295.8|189432.5|189302.5|189437|189307|189414.1|189284.1|100
1696218900000|2023-10-02 03:55:00|189431.7|189301.7|189428.9|189298.9|189442.2|189312.2|189419.6|189289.6|79
1696219200000|2023-10-02 04:00:00|189432.9|189302.9|189435.5|189305.5|189437.4|189307.4|189423.5|189293.5|41
1696219500000|2023-10-02 04:05:00|189430|189300|189429.8|189299.8|189436.5|189306.5|189414.6|189284.6|53
1696219800000|2023-10-02 04:10:00|189432.7|189302.7|189436.9|189306.9|189444|189314|189429|189299|55
1696220100000|2023-10-02 04:15:00|189435.9|189305.9|189439.4|189309.4|189457.4|189327.4|189433.8|189303.8|100
1696220400000|2023-10-02 04:20:00|189459.7|189329.7|189433.8|189303.8|189465.9|189335.9|189433.8|189303.8|52
1696220700000|2023-10-02 04:25:00|189434.9|189304.9|189441.8|189311.8|189466.7|189336.7|189428|189298|94
1696221000000|2023-10-02 04:30:00|189441.9|189311.9|189435.5|189305.5|189461.3|189331.3|189434.5|189304.5|207
1696221300000|2023-10-02 04:35:00|189434.7|189304.7|189498.3|189368.3|189509.5|189379.5|189434.6|189304.6|249
1696221600000|2023-10-02 04:40:00|189497.8|189367.8|189496.1|189366.1|189501.3|189371.3|189491|189361|145
1696221900000|2023-10-02 04:45:00|189494.4|189364.4|189480.2|189350.2|189499|189369|189476.4|189346.4|109
1696222200000|2023-10-02 04:50:00|189480|189350|189502.3|189372.3|189539.8|189409.8|189467.8|189337.8|179
1696222500000|2023-10-02 04:55:00|189504.1|189374.1|189505.4|189375.4|189507.9|189377.9|189486.3|189356.3|204
1696222800000|2023-10-02 05:00:00|189505.2|189375.2|189525.1|189395.1|189532.4|189421.1|189494.1|189364.1|168
1696223100000|2023-10-02 05:05:00|189525.3|189395.3|189506.4|189416.4|189528.6|189421.9|189500.7|189378.5|55
1696223400000|2023-10-02 05:10:00|189506.9|189416.9|189549.4|189419.4|189568.1|189438.1|189483.4|189353.4|232
1696223700000|2023-10-02 05:15:00|189549.8|189419.8|189499.3|189369.3|189553.4|189423.4|189483.7|189353.7|156
1696224000000|2023-10-02 05:20:00|189498.3|189368.3|189504.2|189374.2|189505.2|189375.2|189495.2|189365.2|121
1696224300000|2023-10-02 05:25:00|189502.8|189372.8|189507.9|189377.9|189512.8|189382.8|189497.2|189367.2|80
1696224600000|2023-10-02 05:30:00|189507.6|189377.6|189577.9|189447.9|189586.6|189456.6|189504.4|189374.4|377
1696224900000|2023-10-02 05:35:00|189578.1|189448.1|189581|189451|189596.3|189466.3|189570|189440|432
1696225200000|2023-10-02 05:40:00|189581.3|189451.3|189771.2|189641.2|189780.8|189650.8|189580.9|189450.9|543
1696225500000|2023-10-02 05:45:00|189771.1|189641.1|189757.2|189627.2|189776.1|189646.1|189746.5|189616.5|275
1696225800000|2023-10-02 05:50:00|189756.9|189626.9|189752.3|189622.3|189759.2|189629.2|189739.4|189609.4|304
1696226100000|2023-10-02 05:55:00|189745.9|189615.9|189779.3|189649.3|189811|189681|189745.9|189615.9|448
1696226400000|2023-10-02 06:00:00|189782.6|189652.6|189752.4|189662.4|189824.1|189718.4|189750.9|189647|589
1696226700000|2023-10-02 06:05:00|189752.5|189662.5|189526.7|189436.7|189763.3|189673.3|189521.3|189431.3|784
1696227000000|2023-10-02 06:10:00|189525.9|189435.9|189541.8|189451.8|189665.9|189575.9|189522.2|189432.2|775
1696227300000|2023-10-02 06:15:00|189542|189452|189364|189274|189554.3|189464.3|189329.2|189239.2|752
1696227600000|2023-10-02 06:20:00|189364.1|189274.1|189268.9|189178.9|189377|189287|189162.9|189072.9|688
1696227900000|2023-10-02 06:25:00|189268.6|189178.6|189104.5|189014.5|189285.6|189178.9|188937.2|188831.9|598
1696228200000|2023-10-02 06:30:00|189103.9|189013.9|188940|188850|189105.6|189015.6|188929.3|188839.3|813
1696228500000|2023-10-02 06:35:00|188939.6|188849.6|188879.7|188789.7|188997|188907|188833.4|188743.4|729
1696228800000|2023-10-02 06:40:00|188879.5|188789.5|188888.3|188798.3|188941.7|188851.7|188794.3|188704.3|793
1696229100000|2023-10-02 06:45:00|188888.6|188798.6|188988.3|188898.3|189055.6|188965.6|188852.3|188762.3|732
1696229400000|2023-10-02 06:50:00|188989.7|188899.7|188782.7|188692.7|189007|188917|188717.1|188627.1|774
1696229700000|2023-10-02 06:55:00|188782.5|188692.5|188738.4|188648.4|188806.5|188716.5|188705.9|188615.9|875
1696230000000|2023-10-02 07:00:00|188739.3|188649.3|188868.8|188778.8|188921.7|188831.7|188692.6|188602.6|880
1696230300000|2023-10-02 07:05:00|188869.2|188779.2|188750|188660|188890.9|188800.9|188707|188617|805
1696230600000|2023-10-02 07:10:00|188749|188659|188788.7|188698.7|188858|188768|188700.6|188610.6|831
1696230900000|2023-10-02 07:15:00|188789.2|188699.2|188797.9|188707.9|188861.3|188771.3|188761.7|188671.7|816
1696231200000|2023-10-02 07:20:00|188796.2|188706.2|188752.3|188662.3|188802.8|188712.8|188699.4|188609.4|779
1696231500000|2023-10-02 07:25:00|188752.5|188662.5|188732.4|188642.4|188756.8|188666.8|188663.3|188573.3|743
1696231800000|2023-10-02 07:30:00|188732.1|188642.1|188860.2|188770.2|188898.3|188808.3|188710.2|188620.2|728
1696232100000|2023-10-02 07:35:00|188859.1|188769.1|189120.6|189030.6|189220|189130|188854.9|188764.9|855
1696232400000|2023-10-02 07:40:00|189123.3|189033.3|189270.7|189180.7|189293.5|189203.5|189071.9|188981.9|828
1696232700000|2023-10-02 07:45:00|189287.3|189197.3|189215|189125|189303.7|189213.7|189148.3|189058.3|892
1696233000000|2023-10-02 07:50:00|189214.8|189124.8|189422.7|189332.7|189431.2|189341.2|189214.8|189124.8|827
1696233300000|2023-10-02 07:55:00|189424.7|189334.7|189234.7|189144.7|189424.7|189334.7|189216.4|189126.4|844
1696233600000|2023-10-02 08:00:00|189229.9|189139.9|189237.8|189147.8|189283.2|189193.2|189147.8|189057.8|890
1696233900000|2023-10-02 08:05:00|189239.2|189149.2|189291.1|189201.1|189383.1|189293.1|189178.2|189088.2|952
1696234200000|2023-10-02 08:10:00|189290.9|189200.9|189462.2|189372.2|189473.9|189383.9|189275.2|189185.2|892
1696234500000|2023-10-02 08:15:00|189463.9|189373.9|189637.6|189547.6|189637.9|189547.9|189459.5|189369.5|876
1696234800000|2023-10-02 08:20:00|189637.5|189547.5|189717.1|189627.1|189721.1|189631.1|189634.7|189544.7|847
1696235100000|2023-10-02 08:25:00|189717|189627|189581.5|189491.5|189717|189627|189547.8|189457.8|705
1696235400000|2023-10-02 08:30:00|189582|189492|189631.7|189541.7|189636.1|189546.1|189559.4|189469.4|697
1696235700000|2023-10-02 08:35:00|189632.5|189542.5|189576.3|189486.3|189647.7|189557.7|189526.5|189436.5|880
1696236000000|2023-10-02 08:40:00|189578.2|189488.2|189598|189508|189654.1|189564.1|189440.4|189350.4|879
1696236300000|2023-10-02 08:45:00|189597.7|189507.7|189724.3|189634.3|189726.5|189636.5|189549.5|189459.5|830
1696236600000|2023-10-02 08:50:00|189717.8|189627.8|189827.7|189737.7|189829.1|189739.1|189658.4|189568.4|740
1696236900000|2023-10-02 08:55:00|189826.7|189736.7|190005.9|189915.9|190008.6|189918.6|189808.7|189718.7|825
1696237200000|2023-10-02 09:00:00|190007.2|189917.2|190133.4|190043.4|190268.9|190178.9|190001.2|189911.2|788
1696237500000|2023-10-02 09:05:00|190134.3|190044.3|190375.3|190285.3|190462.4|190372.4|190134.3|190044.3|841
1696237800000|2023-10-02 09:10:00|190366.1|190276.1|190209.6|190119.6|190374.2|190284.2|190208.2|190118.2|756
1696238100000|2023-10-02 09:15:00|190212.9|190122.9|190337.3|190247.3|190351.7|190261.7|190134.9|190044.9|730
1696238400000|2023-10-02 09:20:00|190336.9|190246.9|190465.7|190375.7|190520.2|190430.2|190266.3|190176.3|851
1696238700000|2023-10-02 09:25:00|190464.6|190374.6|190524.1|190434.1|190613.5|190523.5|190417.3|190327.3|922
1696239000000|2023-10-02 09:30:00|190522.9|190432.9|190591.6|190501.6|190689.3|190599.3|190501.3|190411.3|864
1696239300000|2023-10-02 09:35:00|190592|190502|190431.4|190341.4|190636.2|190546.2|190392.3|190302.3|840
1696239600000|2023-10-02 09:40:00|190431.5|190341.5|190478.6|190388.6|190516.6|190426.6|190372.7|190282.7|816
1696239900000|2023-10-02 09:45:00|190478.5|190388.5|190535.1|190445.1|190591.1|190501.1|190420.1|190330.1|860
1696240200000|2023-10-02 09:50:00|190533.6|190443.6|190487.8|190397.8|190534.4|190444.4|190432.6|190342.6|886
1696240500000|2023-10-02 09:55:00|190488.2|190398.2|190404.8|190314.8|190491.5|190401.5|190335.2|190245.2|911
1696240800000|2023-10-02 10:00:00|190405|190315|190388.1|190298.1|190489.1|190399.1|190378|190288|887
1696241100000|2023-10-02 10:05:00|190387|190297|190294.8|190204.8|190390.7|190300.7|190265.5|190175.5|878
1696241400000|2023-10-02 10:10:00|190294|190204|190270|190180|190402.7|190312.7|190270|190180|849
1696241700000|2023-10-02 10:15:00|190269.5|190179.5|190200.2|190110.2|190347.1|190257.1|190196.6|190106.6|790
1696242000000|2023-10-02 10:20:00|190200.9|190110.9|190285.7|190195.7|190329.4|190239.4|190200.3|190110.3|719
1696242300000|2023-10-02 10:25:00|190283.5|190193.5|190363.4|190273.4|190382|190292|190219.2|190129.2|800
1696242600000|2023-10-02 10:30:00|190364|190274|190444|190354|190473.5|190383.5|190358.2|190268.2|751
1696242900000|2023-10-02 10:35:00|190445.3|190355.3|190667.1|190577.1|190685.9|190595.9|190320.4|190230.4|735
1696243200000|2023-10-02 10:40:00|190667.2|190577.2|190815.9|190725.9|190844.9|190754.9|190625.4|190535.4|706
1696243500000|2023-10-02 10:45:00|190819.9|190729.9|190685.6|190595.6|190820.7|190730.7|190666.6|190576.6|732
1696243800000|2023-10-02 10:50:00|190685.5|190595.5|191039.9|190949.9|191045.7|190955.7|190683.3|190593.3|702
1696244100000|2023-10-02 10:55:00|191040.5|190950.5|190947|190857|191054|190964|190888.9|190798.9|890
1696244400000|2023-10-02 11:00:00|190946.9|190856.9|191056.6|190966.6|191075.5|190985.5|190917.8|190827.8|788
1696244700000|2023-10-02 11:05:00|191054.2|190964.2|190986.2|190896.2|191103.4|191013.4|190979.3|190889.3|747
1696245000000|2023-10-02 11:10:00|190987.5|190897.5|191061.7|190971.7|191065.2|190975.2|190932.9|190842.9|696
1696245300000|2023-10-02 11:15:00|191067.9|190977.9|191108|191018|191176.2|191086.2|191047.3|190957.3|688
1696245600000|2023-10-02 11:20:00|191107.8|191017.8|191102.3|191012.3|191128|191038|190982.2|190892.2|766
1696245900000|2023-10-02 11:25:00|191101.9|191011.9|191060.6|190970.6|191104.5|191014.5|191021.1|190931.1|809
1696246200000|2023-10-02 11:30:00|191062|190972|191037.2|190947.2|191093|191003|190916.3|190826.3|771
1696246500000|2023-10-02 11:35:00|191037.8|190947.8|191085.5|190995.5|191153.2|191063.2|191037.8|190947.8|909
1696246800000|2023-10-02 11:40:00|191085.7|190995.7|191325.7|191235.7|191377.8|191287.8|191083.9|190993.9|755
1696247100000|2023-10-02 11:45:00|191325.5|191235.5|191338.2|191248.2|191443.5|191353.5|191234.7|191144.7|729
1696247400000|2023-10-02 11:50:00|191338|191248|191354.6|191264.6|191380.8|191290.8|191243.5|191153.5|783
1696247700000|2023-10-02 11:55:00|191354.8|191264.8|191366.5|191276.5|191430|191340|191240.9|191150.9|822
1696248000000|2023-10-02 12:00:00|191368.7|191278.7|191345.6|191255.6|191424.1|191334.1|191310.2|191220.2|857
1696248300000|2023-10-02 12:05:00|191345.5|191255.5|191408.3|191318.3|191432|191342|191309.5|191219.5|827
1696248600000|2023-10-02 12:10:00|191408.5|191318.5|191494|191404|191497.5|191407.5|191382.7|191292.7|866
1696248900000|2023-10-02 12:15:00|191494.8|191404.8|191378.8|191288.8|191559.5|191469.5|191367|191277|782
1696249200000|2023-10-02 12:20:00|191379|191289|191152.7|191062.7|191398|191308|191139|191049|933
1696249500000|2023-10-02 12:25:00|191152|191062|191338.4|191248.4|191354|191264|191152|191062|874
1696249800000|2023-10-02 12:30:00|191340.6|191250.6|191335.9|191245.9|191379.5|191289.5|191188.9|191098.9|904
1696250100000|2023-10-02 12:35:00|191330.9|191240.9|191246.5|191156.5|191359.3|191269.3|191213.6|191123.6|894
1696250400000|2023-10-02 12:40:00|191246.7|191156.7|191285.1|191195.1|191368.4|191278.4|191236.5|191146.5|913
1696250700000|2023-10-02 12:45:00|191285|191195|191475.8|191385.8|191539.2|191449.2|191253.3|191163.3|901
1696251000000|2023-10-02 12:50:00|191476|191386|191697.6|191607.6|191707|191617|191418.1|191328.1|830
1696251300000|2023-10-02 12:55:00|191698.4|191608.4|191614.5|191524.5|191729.1|191639.1|191563.6|191473.6|849
1696251600000|2023-10-02 13:00:00|191610|191520|191698.9|191608.9|191699.9|191609.9|191584.8|191494.8|888
1696251900000|2023-10-02 13:05:00|191698.7|191608.7|191774.7|191684.7|191887.7|191797.7|191689.5|191599.5|886
1696252200000|2023-10-02 13:10:00|191772.5|191682.5|191652.5|191562.5|191781.7|191691.7|191640.7|191550.7|943
1696252500000|2023-10-02 13:15:00|191656.1|191566.1|191616.2|191526.2|191726.5|191636.5|191592.2|191502.2|882
1696252800000|2023-10-02 13:20:00|191617.3|191527.3|191520.6|191430.6|191705.9|191615.9|191460.2|191370.2|891
1696253100000|2023-10-02 13:25:00|191521.1|191431.1|191526.1|191436.1|191571.5|191481.5|191495.2|191405.2|818
1696253400000|2023-10-02 13:30:00|191528.3|191438.3|191521.6|191431.6|191585.5|191495.5|191489.5|191399.5|940
1696253700000|2023-10-02 13:35:00|191510.6|191420.6|191561.9|191471.9|191573.4|191483.4|191419.5|191329.5|932
1696254000000|2023-10-02 13:40:00|191561.2|191471.2|191694.6|191405.3|191695.3|191566.6|191517.4|191405.3|905
1696254300000|2023-10-02 13:45:00|191694.8|191410.4|191751.6|191661.6|191806.6|191716.6|191669|191410.4|983
1696254600000|2023-10-02 13:50:00|191751.7|191661.7|191883.6|191793.6|191917.1|191827.1|191731.3|191641.3|920
1696254900000|2023-10-02 13:55:00|191881.5|191791.5|191614.6|191272.6|191894.3|191804.3|191614.6|191272.6|852
1696255200000|2023-10-02 14:00:00|191599.1|191257.1|191605.9|191515.9|191811.4|191536.1|191210.5|191080.5|1051
1696255500000|2023-10-02 14:05:00|191605.5|191515.5|191728.2|191638.2|191836.8|191746.8|191547|191457|1083
1696255800000|2023-10-02 14:10:00|191732.3|191642.3|191870.6|191780.6|191871.1|191781.1|191631.7|191541.7|1068
1696256100000|2023-10-02 14:15:00|191871.9|191781.9|191612.5|191522.5|191874.9|191784.9|191570.8|191480.8|1027
1696256400000|2023-10-02 14:20:00|191613.2|191523.2|191424.7|191334.7|191685|191595|191413.9|191323.9|1025
1696256700000|2023-10-02 14:25:00|191426.9|191336.9|191423|191333|191522|191432|191328.6|191238.6|962
1696257000000|2023-10-02 14:30:00|191415.4|191325.4|191494.5|191404.5|191623.1|191533.1|191415.4|191325.4|1035
1696257300000|2023-10-02 14:35:00|191493.8|191403.8|191572.3|191482.3|191664.2|191574.2|191477.1|191387.1|961
1696257600000|2023-10-02 14:40:00|191573.6|191483.6|191527.1|191437.1|191685.5|191595.5|191526.6|191436.6|891
1696257900000|2023-10-02 14:45:00|191526|191436|191714.4|191624.4|191747.2|191657.2|191483.7|191393.7|957
1696258200000|2023-10-02 14:50:00|191714.8|191624.8|191917.2|191827.2|191930.7|191840.7|191706.1|191616.1|947
1696258500000|2023-10-02 14:55:00|191917.7|191827.7|191888.7|191798.7|191996.2|191906.2|191849.4|191759.4|945
1696258800000|2023-10-02 15:00:00|191890.3|191800.3|191851|191761|191890.3|191800.3|191734.7|191644.7|977
1696259100000|2023-10-02 15:05:00|191851.1|191761.1|191935.2|191845.2|192009.4|191919.4|191833.7|191743.7|950
1696259400000|2023-10-02 15:10:00|191937|191847|191780.7|191690.7|191938.5|191848.5|191769.6|191679.6|893
1696259700000|2023-10-02 15:15:00|191780|191690|191759.4|191669.4|191824.8|191734.8|191670.8|191580.8|929
1696260000000|2023-10-02 15:20:00|191763.5|191673.5|191704.9|191614.9|191772.6|191682.6|191614.9|191524.9|867
1696260300000|2023-10-02 15:25:00|191705|191615|191566|191476|191786.2|191696.2|191565|191475|883
1696260600000|2023-10-02 15:30:00|191564.1|191474.1|191574.8|191484.8|191693.3|191603.3|191501.7|191411.7|851
1696260900000|2023-10-02 15:35:00|191574.1|191484.1|191657.5|191567.5|191816.9|191726.9|191537.2|191447.2|918
1696261200000|2023-10-02 15:40:00|191658.7|191568.7|191713.8|191623.8|191796.8|191706.8|191658.6|191568.6|746
1696261500000|2023-10-02 15:45:00|191714|191624|191812.7|191722.7|191813.7|191723.7|191709.9|191619.9|764
1696261800000|2023-10-02 15:50:00|191812.8|191722.8|191928.5|191838.5|191969.4|191879.4|191806.5|191716.5|823
1696262100000|2023-10-02 15:55:00|191928.9|191838.9|191964.6|191874.6|191968|191878|191919.6|191829.6|744
1696262400000|2023-10-02 16:00:00|191964.7|191874.7|192139.8|192049.8|192156.6|192066.6|191959.6|191869.6|739
1696262700000|2023-10-02 16:05:00|192139.3|192049.3|192227.4|192137.4|192245|192155|192133.9|192043.9|827
1696263000000|2023-10-02 16:10:00|192227.5|192137.5|192197|192067|192345.5|192255.5|192115|192025|768
1696263300000|2023-10-02 16:15:00|192197.5|192067.5|192137.7|192047.7|192290.1|192192.1|192137.4|192047.4|718
1696263600000|2023-10-02 16:20:00|192137.6|192047.6|192130.3|192040.3|192165.5|192075.5|192127.2|192037.2|600
1696263900000|2023-10-02 16:25:00|192130.4|192040.4|192092.9|192002.9|192224.5|192134.5|192087|191957|660
1696264200000|2023-10-02 16:30:00|192093.8|192003.8|192091.6|192001.6|192123.9|192033.9|191999.3|191909.3|709
1696264500000|2023-10-02 16:35:00|192092.1|192002.1|192081.5|191951.5|192170.7|192080.2|192078.4|191948.4|729
1696264800000|2023-10-02 16:40:00|192080|191950|192061.2|191971.2|192083.8|191973.8|192046.9|191929.3|508
1696265100000|2023-10-02 16:45:00|192061.5|191971.5|192256.3|192166.3|192260.7|192170.7|192045.8|191955.8|607
1696265400000|2023-10-02 16:50:00|192254.7|192164.7|192115.3|192025.3|192254.7|192164.7|192094.1|192004.1|727
1696265700000|2023-10-02 16:55:00|192114.9|192024.9|192131.3|192041.3|192133.8|192043.8|192092.2|192002.2|580
1696266000000|2023-10-02 17:00:00|192132.9|192042.9|192087.5|191957.5|192140.5|192050.5|192072.7|191949.7|746
1696266300000|2023-10-02 17:05:00|192086.8|191956.8|191969.9|191879.9|192087.7|191981.6|191958.2|191868.2|400
1696266600000|2023-10-02 17:10:00|191970|191880|192063.8|191973.8|192068.7|191978.7|191967.9|191877.9|411
1696266900000|2023-10-02 17:15:00|192063.6|191973.6|192037.6|191947.6|192066.3|191976.3|191972.2|191882.2|429
1696267200000|2023-10-02 17:20:00|192031.7|191941.7|191957.6|191867.6|192044.9|191954.9|191957.6|191867.6|419
1696267500000|2023-10-02 17:25:00|191959|191869|191944.8|191814.8|191960|191870|191895.7|191779.4|291
1696267800000|2023-10-02 17:30:00|191946.6|191816.6|191921.5|191831.5|191946.7|191836.1|191879.7|191776.6|399
1696268100000|2023-10-02 17:35:00|191922.7|191832.7|191901.7|191811.7|191934.6|191844.6|191857|191767|493
1696268400000|2023-10-02 17:40:00|191901.6|191811.6|191912.7|191822.7|191990.8|191900.8|191898.4|191808.4|624
1696268700000|2023-10-02 17:45:00|191913.9|191823.9|192004.3|191914.3|192007.5|191917.5|191913.9|191823.9|435
1696269000000|2023-10-02 17:50:00|192005.4|191915.4|191956|191866|192007.8|191917.8|191877.3|191787.3|623
1696269300000|2023-10-02 17:55:00|191958.3|191868.3|192018.4|191928.4|192053.6|191963.6|191956|191866|563
1696269600000|2023-10-02 18:00:00|192017.4|191927.4|191986.5|191896.5|192020.1|191930.1|191980.2|191890.2|408
1696269900000|2023-10-02 18:05:00|191986.4|191896.4|191965.2|191875.2|191987.6|191897.6|191957.4|191867.4|307
1696270200000|2023-10-02 18:10:00|191961.9|191871.9|191853|191763|191965.2|191875.2|191813.9|191723.9|401
1696270500000|2023-10-02 18:15:00|191852.4|191762.4|191936.7|191846.7|191951.6|191861.6|191851.1|191761.1|384
1696270800000|2023-10-02 18:20:00|191936.6|191846.6|191926.8|191836.8|191980.1|191890.1|191909.1|191819.1|299
1696271100000|2023-10-02 18:25:00|191926.9|191836.9|192021.3|191931.3|192024.5|191934.5|191908.4|191818.4|378
1696271400000|2023-10-02 18:30:00|192020.8|191930.8|192016.1|191926.1|192030.8|191940.8|191975.7|191885.7|422
1696271700000|2023-10-02 18:35:00|192016.9|191926.9|192058.7|191968.7|192060.8|191970.8|192010.1|191920.1|690
1696272000000|2023-10-02 18:40:00|192058.3|191968.3|192075.5|191985.5|192096.2|192006.2|192039.3|191949.3|498
1696272300000|2023-10-02 18:45:00|192075.7|191985.7|192059.5|191969.5|192089.8|191999.8|192045.5|191955.5|565
1696272600000|2023-10-02 18:50:00|192059.4|191969.4|192002.4|191872.4|192061|191971|191981|191859.1|223
1696272900000|2023-10-02 18:55:00|192004.4|191874.4|192061.5|191971.5|192066.8|191976.8|191993.3|191874.4|341
1696273200000|2023-10-02 19:00:00|192062.1|191972.1|192093|192003|192128.7|192004.8|192053.6|191944.2|413
1696273500000|2023-10-02 19:05:00|192092.8|192002.8|192010.3|191880.3|192093.5|192003.5|191966.9|191836.9|517
1696273800000|2023-10-02 19:10:00|192010.5|191880.5|192106.1|191976.1|192119.8|191989.8|192003.1|191873.1|371
1696274100000|2023-10-02 19:15:00|192106|191976|192076.6|191946.6|192106.5|191976.5|192072.1|191942.1|231
1696274400000|2023-10-02 19:20:00|192077.2|191947.2|192057.3|191927.3|192079.9|191949.9|192057.3|191927.3|184
1696274700000|2023-10-02 19:25:00|192057.4|191927.4|192063.6|191933.6|192063.6|191945|192024.5|191914|200
1696275000000|2023-10-02 19:30:00|192063.7|191933.7|192021.9|191891.9|192077.9|191947.9|191984.2|191854.2|347
1696275300000|2023-10-02 19:35:00|192022.5|191892.5|192079.5|191949.5|192103.3|191973.3|192019.9|191889.9|380
1696275600000|2023-10-02 19:40:00|192081.2|191951.2|192077.7|191947.7|192081.2|191951.2|192071.5|191941.5|254
1696275900000|2023-10-02 19:45:00|192077.9|191947.9|192025.7|191935.7|192080.8|191950.8|192021|191913.7|233
1696276200000|2023-10-02 19:50:00|192026.3|191936.3|192030|191940|192040.5|191950.5|192018|191928|339
1696276500000|2023-10-02 19:55:00|192027.1|191937.1|192062.2|191972.2|192065.7|191975.7|191960.6|191860.1|407
1696276800000|2023-10-02 20:00:00|192062.1|191972.1|192164.3|192074.3|192210.1|192080.1|192062.1|191972.1|339
1696277100000|2023-10-02 20:05:00|192167|192077|192223.6|192093.6|192224|192094|192160.8|192030.8|158
1696277400000|2023-10-02 20:10:00|192211.4|192081.4|192274.8|192144.8|192280|192190|192192.3|192062.3|214
1696277700000|2023-10-02 20:15:00|192274.3|192144.3|192222.1|192132.1|192276.5|192172.1|192214.9|192111.1|96
1696278000000|2023-10-02 20:20:00|192220.8|192130.8|192252.8|192162.8|192277.3|192170.8|192220|192130|69
1696278300000|2023-10-02 20:25:00|192251.5|192161.5|192272.5|192142.5|192279.3|192166.7|192250.9|192137.5|99
1696278600000|2023-10-02 20:30:00|192268.9|192138.9|192178.5|192048.5|192273.5|192151.2|192167.6|192037.6|136
1696278900000|2023-10-02 20:35:00|192178.6|192048.6|192299.1|192169.1|192307.8|192185.6|192167.6|192037.6|267
1696279200000|2023-10-02 20:40:00|192299.6|192169.6|192295|192205|192320.2|192208.3|192287.9|192169.6|91
1696279500000|2023-10-02 20:45:00|192297.6|192207.6|192254.6|192124.6|192327.3|192210.1|192245.4|192113.5|209
1696279800000|2023-10-02 20:50:00|192254.4|192124.4|192297|192095.6|192320.8|192167.4|192174.3|191994.4|203
1696280100000|2023-10-02 20:55:00|192297.2|192095.8|192339.6|191997.6|192342.7|192159.4|192267|191985.4|166
1696280400000|2023-10-02 21:00:00|192241.3|191899.3|192089.3|191747.3|192388.8|192046.8|192089.3|191747.3|56
1696280700000|2023-10-02 21:05:00|192089.7|191747.7|192197.1|191855.1|192197.2|191855.2|192083.7|191741.7|43
1696281000000|2023-10-02 21:10:00|192209.4|191867.4|192187.5|191845.5|192210.8|191868.8|192169.4|191827.4|44
1696281300000|2023-10-02 21:15:00|192187|191845|192200.8|191858.8|192212.8|191870.8|192185.6|191843.6|54
1696281600000|2023-10-02 21:20:00|192236.1|191894.1|192157.4|191815.4|192236.1|191894.1|192157.4|191815.4|7
1696282200000|2023-10-02 21:30:00|192189.5|191847.5|192193.8|191851.8|192200.8|191858.8|192189.5|191847.5|12
1696282500000|2023-10-02 21:35:00|192193.7|191851.7|192181.3|191839.3|192195.8|191853.8|192181.3|191839.3|13
1696283700000|2023-10-02 21:55:00|192138.3|191796.3|192167.3|191825.3|192188.4|191846.4|192123.3|191781.3|19
1696284000000|2023-10-02 22:00:00|192150.8|191808.8|192290.6|191948.6|192294|191952|192054.8|191712.8|198
1696284300000|2023-10-02 22:05:00|192290.4|191948.4|192324.8|192086.3|192375.7|192141.7|192222.3|191936.4|131
1696284600000|2023-10-02 22:10:00|192324.6|192086|192242.2|192112.2|192376.6|192114.1|192239.2|192007.5|83
1696284900000|2023-10-02 22:15:00|192293|192058.3|192252.2|192122.2|192366.2|192122.2|192239.6|192010.8|73
1696285200000|2023-10-02 22:20:00|192249.6|192119.6|192250.2|192120.2|192364.5|192121.3|192248.4|192020.2|54
1696285500000|2023-10-02 22:25:00|192250.4|192120.4|192282.5|192068.1|192378.7|192120.4|192227.4|192002.3|145
1696285800000|2023-10-02 22:30:00|192282.7|192068.4|192350.4|192008.4|192367|192094.6|192213.3|192006.2|110
1696286100000|2023-10-02 22:35:00|192350|192008|192298.3|192088.8|192364.7|192089.1|192212.8|192006.1|54
1696286400000|2023-10-02 22:40:00|192298.6|192089.1|192374.6|192033.3|192377.5|192130.1|192237.4|192012.6|157
1696286700000|2023-10-02 22:45:00|192374.5|192033.2|192270.5|192140.5|192386|192142.7|192256.9|192033.2|45
1696287000000|2023-10-02 22:50:00|192256.9|192126.9|192256.9|192126.9|192271.7|192141.7|192256.9|192126.9|31
1696287300000|2023-10-02 22:55:00|192270.5|192140.5|192269.3|192139.3|192385.2|192144.4|192253.2|192043|56
1696287600000|2023-10-02 23:00:00|192273.1|192143.1|192281|192151|192331.3|192162.8|192272.9|192099.6|131
1696287900000|2023-10-02 23:05:00|192282.5|192152.5|192279.6|192149.6|192289|192159|192279.6|192149.6|38
1696288200000|2023-10-02 23:10:00|192282.8|192152.8|192292|192162|192335.3|192166.1|192279.6|192116.4|93
1696288500000|2023-10-02 23:15:00|192289|192159|192282.4|192152.4|192295.1|192165.1|192282.4|192152.4|54
1696288800000|2023-10-02 23:20:00|192282.5|192152.5|192287|192157|192291.2|192161.2|192276.2|192146.2|70
1696289100000|2023-10-02 23:25:00|192286.6|192156.6|192271.9|192141.9|192294.1|192164.1|192258|192128|166
1696289400000|2023-10-02 23:30:00|192271.6|192141.6|192280.8|192150.8|192289.2|192159.2|192255|192125|120
1696289700000|2023-10-02 23:35:00|192281.1|192151.1|192285.9|192155.9|192288.1|192158.1|192280.1|192150.1|63
1696290000000|2023-10-02 23:40:00|192284.7|192154.7|192285.6|192155.6|192289|192159|192273.1|192143.1|47
1696290300000|2023-10-02 23:45:00|192284.9|192154.9|192251.6|192121.6|192285.6|192155.6|192236.1|192106.1|123
1696290600000|2023-10-02 23:50:00|192246.4|192116.4|192247.2|192117.2|192261.9|192131.9|192246.4|192116.4|118
1696290900000|2023-10-02 23:55:00|192257.4|192127.4|192267.6|192137.6|192270.3|192140.3|192254.2|192124.2|101
1696291200000|2023-10-03 00:00:00|192266.8|192136.8|192287.4|192157.4|192292.2|192162.2|192266.8|192136.8|477
1696291500000|2023-10-03 00:05:00|192284.9|192154.9|192432.9|192302.9|192443.5|192313.5|192275|192145|454
1696291800000|2023-10-03 00:10:00|192437.4|192307.4|192389.1|192259.1|192441.8|192311.8|192381.6|192251.6|439
1696292100000|2023-10-03 00:15:00|192388.6|192258.6|192413.3|192283.3|192429|192299|192379.5|192249.5|372
1696292400000|2023-10-03 00:20:00|192413.2|192283.2|192423.7|192293.7|192426.5|192296.5|192400.5|192270.5|315
1696292700000|2023-10-03 00:25:00|192423.4|192293.4|192475.9|192345.9|192482.1|192352.1|192406.8|192276.8|459
1696293000000|2023-10-03 00:30:00|192476.2|192346.2|192473.8|192343.8|192498|192368|192465|192335|457
1696293300000|2023-10-03 00:35:00|192473.9|192343.9|192430.1|192300.1|192475.5|192345.5|192393.8|192263.8|705
1696293600000|2023-10-03 00:40:00|192428.4|192298.4|192405.8|192275.8|192440.8|192310.8|192393.4|192263.4|832
1696293900000|2023-10-03 00:45:00|192407.8|192277.8|192401.8|192271.8|192439.2|192309.2|192382.5|192252.5|789
1696294200000|2023-10-03 00:50:00|192404.2|192274.2|192403.7|192273.7|192435.7|192305.7|192380.9|192250.9|840
1696294500000|2023-10-03 00:55:00|192403.9|192273.9|192423.7|192293.7|192443.2|192313.2|192389.1|192259.1|696
1696294800000|2023-10-03 01:00:00|192419.9|192289.9|192372.6|192242.6|192434.5|192304.5|192350.1|192220.1|503
1696295100000|2023-10-03 01:05:00|192377.9|192247.9|192461.3|192331.3|192462.3|192332.3|192332.7|192202.7|470
1696295400000|2023-10-03 01:10:00|192461.5|192331.5|192512.8|192382.8|192545.6|192415.6|192461.5|192331.5|636
1696295700000|2023-10-03 01:15:00|192512.6|192382.6|192463.1|192333.1|192513.6|192383.6|192458.8|192328.8|651
1696296000000|2023-10-03 01:20:00|192461.9|192331.9|192428.9|192298.9|192496.1|192366.1|192405.5|192275.5|664
1696296300000|2023-10-03 01:25:00|192430.2|192300.2|192505.7|192375.7|192520.3|192390.3|192428.8|192298.8|489
1696296600000|2023-10-03 01:30:00|192504.6|192374.6|192559.4|192429.4|192608.6|192478.6|192504.6|192374.6|638
1696296900000|2023-10-03 01:35:00|192563|192433|192535.8|192405.8|192583.7|192453.7|192501.8|192371.8|719
1696297200000|2023-10-03 01:40:00|192535.4|192405.4|192562.6|192432.6|192576.6|192446.6|192504|192374|576
1696297500000|2023-10-03 01:45:00|192564.5|192434.5|192544|192414|192584.2|192454.2|192541.3|192411.3|399
1696297800000|2023-10-03 01:50:00|192543.8|192413.8|192614.2|192484.2|192616.1|192486.1|192543.8|192413.8|377
1696298100000|2023-10-03 01:55:00|192614|192484|192620.1|192490.1|192717.8|192587.8|192608.2|192478.2|339
1696298400000|2023-10-03 02:00:00|192619.9|192489.9|192697.6|192567.6|192705.9|192575.9|192617.3|192487.3|725
1696298700000|2023-10-03 02:05:00|192696.9|192566.9|192691.1|192561.1|192700.3|192570.3|192669.4|192539.4|931
1696299000000|2023-10-03 02:10:00|192688.2|192558.2|192691.7|192561.7|192710.9|192580.9|192683.2|192553.2|938
1696299300000|2023-10-03 02:15:00|192691.9|192561.9|192692.4|192562.4|192704.7|192574.7|192685.6|192555.6|656
1696299600000|2023-10-03 02:20:00|192692.5|192562.5|192729|192599|192737.6|192607.6|192691.9|192561.9|598
1696299900000|2023-10-03 02:25:00|192729.1|192599.1|192732.4|192602.4|192733.9|192603.9|192722.5|192592.5|478
1696300200000|2023-10-03 02:30:00|192732.5|192602.5|192716.4|192586.4|192762.4|192632.4|192695.8|192565.8|464
1696300500000|2023-10-03 02:35:00|192716.2|192586.2|192732.4|192602.4|192740.5|192610.5|192708|192578|425
1696300800000|2023-10-03 02:40:00|192732.5|192602.5|192717|192587|192735.3|192605.3|192704.8|192574.8|339
1696301100000|2023-10-03 02:45:00|192716.8|192586.8|192716.6|192586.6|192722.7|192592.7|192677.9|192547.9|413
1696301400000|2023-10-03 02:50:00|192715.7|192585.7|192714.8|192584.8|192731.5|192601.5|192698|192568|418
1696301700000|2023-10-03 02:55:00|192714.6|192584.6|192711.7|192581.7|192718.2|192588.2|192695.1|192565.1|295
1696302000000|2023-10-03 03:00:00|192712.2|192582.2|192685.6|192555.6|192717.6|192587.6|192683.8|192553.8|404
1696302300000|2023-10-03 03:05:00|192685.4|192555.4|192698|192568|192721.8|192591.8|192685.4|192555.4|328
1696302600000|2023-10-03 03:10:00|192698.6|192568.6|192685.6|192555.6|192716.4|192586.4|192675.6|192545.6|362
1696302900000|2023-10-03 03:15:00|192691.3|192561.3|192710.1|192580.1|192721.1|192591.1|192690.6|192560.6|312
1696303200000|2023-10-03 03:20:00|192709.8|192579.8|192703.8|192573.8|192738.1|192608.1|192641.1|192511.1|297
1696303500000|2023-10-03 03:25:00|192702.9|192572.9|192700.1|192570.1|192717.8|192580.2|192686.7|192550.4|429
1696303800000|2023-10-03 03:30:00|192695.4|192565.4|192696.2|192566.2|192811.5|192594.3|192665.2|192469.5|407
1696304100000|2023-10-03 03:35:00|192696.7|192566.7|192689.5|192559.5|192729.5|192599.5|192676.4|192546.4|260
1696304400000|2023-10-03 03:40:00|192689.6|192559.6|192644.9|192514.9|192692.6|192562.6|192641.5|192511.5|279
1696304700000|2023-10-03 03:45:00|192643.4|192513.4|192671.6|192541.6|192679.8|192549.8|192643.1|192513.1|571
1696305000000|2023-10-03 03:50:00|192670.7|192540.7|192675.1|192545.1|192691.4|192561.4|192651.7|192521.7|608
1696305300000|2023-10-03 03:55:00|192673.4|192543.4|192676|192546|192689|192559|192668.6|192538.6|687
1696305600000|2023-10-03 04:00:00|192676.4|192546.4|192728.8|192598.8|192743.1|192613.1|192670.7|192540.7|430
1696305900000|2023-10-03 04:05:00|192729.2|192599.2|192737.8|192607.8|192738.4|192608.4|192679.5|192549.5|473
1696306200000|2023-10-03 04:10:00|192736.9|192606.9|192836.2|192706.2|192846.9|192716.9|192720.1|192590.1|557
1696306500000|2023-10-03 04:15:00|192836.4|192706.4|192891|192761|192917.2|192787.2|192818.1|192688.1|575
1696306800000|2023-10-03 04:20:00|192891.5|192761.5|192862.8|192732.8|192893.5|192763.5|192856.3|192726.3|575
1696307100000|2023-10-03 04:25:00|192862.7|192732.7|192925|192795|192929.7|192799.7|192860.5|192730.5|259
1696307400000|2023-10-03 04:30:00|192925.1|192795.1|192968.8|192838.8|193009.4|192879.4|192877.4|192747.4|391
1696307700000|2023-10-03 04:35:00|192964.5|192834.5|192904.5|192774.5|192985.7|192855.7|192878.2|192748.2|465
1696308000000|2023-10-03 04:40:00|192906.7|192776.7|192921.1|192791.1|192924.9|192794.9|192843.8|192713.8|505
1696308300000|2023-10-03 04:45:00|192921.4|192791.4|193000.2|192870.2|193003.7|192873.7|192915.2|192785.2|399
1696308600000|2023-10-03 04:50:00|193000.8|192870.8|192936.7|192806.7|193104.3|192974.3|192929|192799|541
1696308900000|2023-10-03 04:55:00|192940.2|192810.2|192993.9|192863.9|193059.4|192929.4|192938.4|192808.4|487
1696309200000|2023-10-03 05:00:00|192994.1|192864.1|192976.2|192846.2|193068.7|192938.7|192959.5|192829.5|501
1696309500000|2023-10-03 05:05:00|192976.6|192846.6|192959.3|192829.3|193031.9|192901.9|192953.5|192823.5|617
1696309800000|2023-10-03 05:10:00|192961|192831|192917.6|192787.6|192988.7|192858.7|192882.9|192752.9|449
1696310100000|2023-10-03 05:15:00|192917.4|192787.4|192990.3|192860.3|193110.7|192980.7|192916.2|192786.2|547
1696310400000|2023-10-03 05:20:00|192990.6|192860.6|193017.4|192887.4|193017.4|192887.4|192837.8|192707.8|627
1696310700000|2023-10-03 05:25:00|193018.7|192888.7|192921|192791|193025|192895|192905.6|192775.6|675
1696311000000|2023-10-03 05:30:00|192920|192790|192916.9|192786.9|192959.9|192829.9|192871.1|192741.1|562
1696311300000|2023-10-03 05:35:00|192916.3|192786.3|192913.3|192783.3|192925.8|192795.8|192878.6|192748.6|519
1696311600000|2023-10-03 05:40:00|192913.2|192783.2|192964.2|192834.2|192969.5|192839.5|192909.4|192779.4|431
1696311900000|2023-10-03 05:45:00|192964.6|192834.6|192969|192839|193003.6|192873.6|192945.2|192815.2|327
1696312200000|2023-10-03 05:50:00|192969.4|192839.4|192974.9|192844.9|193001.4|192871.4|192964.7|192834.7|419
1696312500000|2023-10-03 05:55:00|192976.7|192846.7|192982.1|192852.1|192998.1|192868.1|192965.4|192835.4|468
1696312800000|2023-10-03 06:00:00|192976.8|192846.8|192518.6|192388.6|192976.8|192846.8|192500.3|192382.5|873
1696313100000|2023-10-03 06:05:00|192522.6|192392.6|192683.6|192593.6|192711.9|192621.9|192491.1|192384.8|789
1696313400000|2023-10-03 06:10:00|192684.1|192594.1|192613|192523|192702.2|192612.2|192587.1|192497.1|710
1696313700000|2023-10-03 06:15:00|192614.5|192524.5|192632|192542|192641.2|192551.2|192487.4|192397.4|763
1696314000000|2023-10-03 06:20:00|192632.7|192542.7|192674.4|192584.4|192871.8|192781.8|192598.9|192508.9|919
1696314300000|2023-10-03 06:25:00|192655.9|192565.9|192673.3|192543.3|192732.6|192642.6|192548.6|192458.6|691
1696314600000|2023-10-03 06:30:00|192676.4|192546.4|192897.8|192807.8|192924.9|192834.9|192638.2|192540.8|750
1696314900000|2023-10-03 06:35:00|192897.5|192807.5|192720.1|192630.1|192934.2|192844.2|192657|192567|690
1696315200000|2023-10-03 06:40:00|192716.3|192626.3|192657.9|192567.9|192753.1|192663.1|192622.3|192532.3|738
1696315500000|2023-10-03 06:45:00|192655.4|192565.4|192855|192765|192884.4|192794.4|192655.4|192565.4|827
1696315800000|2023-10-03 06:50:00|192853.9|192763.9|192562.3|192472.3|192854.4|192764.4|192542.3|192452.3|899
1696316100000|2023-10-03 06:55:00|192562.2|192472.2|192508.9|192418.9|192622.9|192532.9|192472.8|192382.8|792
1696316400000|2023-10-03 07:00:00|192508|192418|192461.2|192371.2|192512.3|192422.3|192324.5|192234.5|934
1696316700000|2023-10-03 07:05:00|192461.5|192371.5|192506.5|192416.5|192582.8|192492.8|192423.2|192333.2|839
1696317000000|2023-10-03 07:10:00|192506.3|192416.3|192603.4|192513.4|192682.5|192592.5|192495.4|192405.4|937
1696317300000|2023-10-03 07:15:00|192603.5|192513.5|192829|192739|192943.2|192853.2|192511.2|192421.2|954
1696317600000|2023-10-03 07:20:00|192829.4|192739.4|193217.2|193127.2|193242.2|193152.2|192794.9|192704.9|815
1696317900000|2023-10-03 07:25:00|193217.5|193127.5|193191.3|193101.3|193217.7|193127.7|193163.9|193073.9|790
1696318200000|2023-10-03 07:30:00|193190.3|193100.3|193006.6|192916.6|193255.2|193165.2|192992.3|192902.3|824
1696318500000|2023-10-03 07:35:00|193006.7|192916.7|192773|192683|193095.5|193005.5|192773|192683|775
1696318800000|2023-10-03 07:40:00|192773.3|192683.3|192855.3|192765.3|192981|192891|192763.8|192673.8|873
1696319100000|2023-10-03 07:45:00|192856.5|192766.5|192752|192662|192863|192773|192660.6|192570.6|856
1696319400000|2023-10-03 07:50:00|192755.6|192665.6|192830.8|192740.8|192898.9|192808.9|192752.2|192662.2|800
1696319700000|2023-10-03 07:55:00|192834.8|192744.8|192781.4|192691.4|192839.1|192749.1|192758.7|192668.7|736
1696320000000|2023-10-03 08:00:00|192781.6|192691.6|192604.8|192514.8|192842.7|192752.7|192573.8|192483.8|842
1696320300000|2023-10-03 08:05:00|192599.7|192509.7|192547.1|192457.1|192643.3|192553.3|192544.6|192454.6|880
1696320600000|2023-10-03 08:10:00|192546|192456|192334.3|192244.3|192564.2|192474.2|192287.4|192175.6|883
1696320900000|2023-10-03 08:15:00|192337.2|192247.2|192261.3|192171.3|192461|192371|192237.5|192147.5|844
1696321200000|2023-10-03 08:20:00|192260.6|192170.6|192409.4|192319.4|192431.7|192341.7|192219.3|192129.3|661
1696321500000|2023-10-03 08:25:00|192410.8|192320.8|192323|192233|192469.2|192379.2|192295.1|192205.1|766
1696321800000|2023-10-03 08:30:00|192321.9|192231.9|192257|192167|192321.9|192231.9|192196.3|192106.3|856
1696322100000|2023-10-03 08:35:00|192258|192168|192405.7|192315.7|192427.6|192337.6|192258|192168|828
1696322400000|2023-10-03 08:40:00|192406.8|192316.8|192459.7|192369.7|192462.8|192372.8|192384.1|192294.1|821
1696322700000|2023-10-03 08:45:00|192459.2|192369.2|192501.8|192411.8|192597.5|192507.5|192426.8|192336.8|881
1696323000000|2023-10-03 08:50:00|192505.5|192415.5|192324.4|192234.4|192536|192446|192303.4|192213.4|783
1696323300000|2023-10-03 08:55:00|192323.8|192233.8|192378.6|192288.6|192395.5|192305.5|192254.2|192164.2|806
1696323600000|2023-10-03 09:00:00|192378.4|192288.4|192417.1|192327.1|192481.9|192391.9|192335.4|192245.4|773
1696323900000|2023-10-03 09:05:00|192413.6|192323.6|192523|192433|192527.4|192437.4|192359|192269|812
1696324200000|2023-10-03 09:10:00|192523.1|192433.1|192701.9|192611.9|192818.2|192728.2|192523.1|192433.1|782
1696324500000|2023-10-03 09:15:00|192701.2|192611.2|192570.1|192480.1|192705.1|192615.1|192552.6|192462.6|799
1696324800000|2023-10-03 09:20:00|192572.2|192482.2|192687|192597|192786.6|192696.6|192572.2|192482.2|848
1696325100000|2023-10-03 09:25:00|192686.9|192596.9|192566|192476|192688.7|192598.7|192558.4|192468.4|680
1696325400000|2023-10-03 09:30:00|192565.8|192475.8|192699.9|192609.9|192702.7|192612.7|192509.5|192419.5|908
1696325700000|2023-10-03 09:35:00|192699.3|192609.3|192553.6|192463.6|192705.2|192615.2|192546.3|192456.3|722
1696326000000|2023-10-03 09:40:00|192555.1|192465.1|192757.9|192667.9|192774.6|192684.6|192539.9|192449.9|760
1696326300000|2023-10-03 09:45:00|192756.7|192666.7|192803.9|192713.9|192811.2|192721.2|192715.2|192625.2|664
1696326600000|2023-10-03 09:50:00|192803|192713|192726.2|192636.2|192805.8|192715.8|192698.1|192608.1|706
1696326900000|2023-10-03 09:55:00|192726.8|192636.8|192968.9|192878.9|192980.8|192890.8|192726.1|192636.1|743
1696327200000|2023-10-03 10:00:00|192967.6|192877.6|192893.1|192803.1|192973.7|192883.7|192842.4|192752.4|757
1696327500000|2023-10-03 10:05:00|192894.9|192804.9|192725.8|192635.8|192897.7|192807.7|192679.7|192589.7|704
1696327800000|2023-10-03 10:10:00|192722.9|192632.9|192794.4|192704.4|192854.3|192764.3|192714.1|192624.1|785
1696328100000|2023-10-03 10:15:00|192794.1|192704.1|192868.6|192778.6|192975.8|192885.8|192791.4|192701.4|763
1696328400000|2023-10-03 10:20:00|192865.6|192775.6|192813.5|192723.5|192889|192799|192703.9|192613.9|880
1696328700000|2023-10-03 10:25:00|192813.8|192723.8|192706.7|192616.7|192833.3|192743.3|192700.3|192610.3|878
1696329000000|2023-10-03 10:30:00|192708.9|192618.9|192740.4|192650.4|192873.4|192783.4|192674.4|192584.4|878
1696329300000|2023-10-03 10:35:00|192740.5|192650.5|192909.2|192819.2|192911.7|192821.7|192738.9|192648.9|826
1696329600000|2023-10-03 10:40:00|192907.1|192817.1|193010|192920|193013.2|192923.2|192898|192808|743
1696329900000|2023-10-03 10:45:00|193010.2|192920.2|193086.2|192996.2|193148.4|193058.4|192955.1|192865.1|826
1696330200000|2023-10-03 10:50:00|193087|192997|193264|193174|193349.3|193219.3|193086.4|192996.4|908
1696330500000|2023-10-03 10:55:00|193264.8|193174.8|193266.5|193176.5|193297.8|193207.8|193169.3|193079.3|817
1696330800000|2023-10-03 11:00:00|193266.4|193176.4|193295.4|193205.4|193394.2|193304.2|193261.8|193171.8|796
1696331100000|2023-10-03 11:05:00|193295.7|193205.7|193469.3|193379.3|193497.4|193407.4|193294.6|193204.6|769
1696331400000|2023-10-03 11:10:00|193469.6|193379.6|193588.9|193498.9|193760|193670|193469.6|193379.6|755
1696331700000|2023-10-03 11:15:00|193591.7|193501.7|193371.6|193281.6|193599|193509|193331.4|193241.4|823
1696332000000|2023-10-03 11:20:00|193371.4|193281.4|193484.2|193394.2|193487.9|193397.9|193257.8|193167.8|902
1696332300000|2023-10-03 11:25:00|193483.6|193393.6|193437.9|193347.9|193634.4|193544.4|193434.7|193344.7|913
1696332600000|2023-10-03 11:30:00|193438|193348|193206.5|193116.5|193452.9|193362.9|193179.6|193089.6|949
1696332900000|2023-10-03 11:35:00|193215.4|193125.4|193223.4|193133.4|193429.6|193339.6|193187.7|193097.7|883
1696333200000|2023-10-03 11:40:00|193218|193128|193235.1|193145.1|193275.2|193185.2|193113.4|193023.4|847
1696333500000|2023-10-03 11:45:00|193236.1|193146.1|193385.6|193295.6|193402.6|193312.6|193236.1|193146.1|790
1696333800000|2023-10-03 11:50:00|193385.8|193295.8|193266.6|193176.6|193446.2|193356.2|193260.1|193170.1|839
1696334100000|2023-10-03 11:55:00|193266.3|193176.3|193167.2|193077.2|193270.7|193180.7|193022.7|192932.7|867
1696334400000|2023-10-03 12:00:00|193166.3|193076.3|193247.4|193157.4|193289.8|193199.8|193071.2|192981.2|973
1696334700000|2023-10-03 12:05:00|193247.6|193157.6|193366.6|193276.6|193407.2|193317.2|193201.2|193111.2|953
1696335000000|2023-10-03 12:10:00|193364.2|193274.2|193138.7|193048.7|193417.9|193327.9|193138.7|193048.7|899
1696335300000|2023-10-03 12:15:00|193130.4|193040.4|193405.1|193315.1|193427.9|193337.9|193130.4|193040.4|994
1696335600000|2023-10-03 12:20:00|193422.9|193332.9|193372|193282|193439.9|193349.9|193268.1|193178.1|984
1696335900000|2023-10-03 12:25:00|193371.3|193281.3|193209.5|193119.5|193396.7|193306.7|193162.5|193072.5|949
1696336200000|2023-10-03 12:30:00|193209.7|193119.7|193384.8|193294.8|193452.5|193362.5|193209.7|193119.7|932
1696336500000|2023-10-03 12:35:00|193385.1|193295.1|193309.4|193219.4|193500.9|193410.9|193289.6|193199.6|989
1696336800000|2023-10-03 12:40:00|193312.4|193222.4|193285.5|193195.5|193453.3|193363.3|193285.5|193195.5|925
1696337100000|2023-10-03 12:45:00|193291.6|193201.6|193240.3|193150.3|193306.9|193216.9|193165.1|193075.1|999
1696337400000|2023-10-03 12:50:00|193241.7|193151.7|193361.6|193271.6|193379.5|193289.5|193236.2|193146.2|986
1696337700000|2023-10-03 12:55:00|193362.9|193272.9|193207.6|193117.6|193389.5|193299.5|193195.5|193105.5|892
1696338000000|2023-10-03 13:00:00|193206.5|193116.5|192941.1|192851.1|193226.5|193136.5|192910.7|192820.7|990
1696338300000|2023-10-03 13:05:00|192941.3|192851.3|192724.5|192634.5|192983.5|192893.5|192719.7|192629.7|883
1696338600000|2023-10-03 13:10:00|192727.3|192637.3|192728.4|192638.4|192864.2|192774.2|192670|192580|860
1696338900000|2023-10-03 13:15:00|192728.2|192638.2|192637.5|192547.5|192781.5|192691.5|192519.2|192429.2|815
1696339200000|2023-10-03 13:20:00|192638.4|192548.4|192633|192543|192745|192655|192607.9|192509.3|629
1696339500000|2023-10-03 13:25:00|192633.4|192543.4|192673.2|192583.2|192695.7|192605.7|192483.8|192393.8|715
1696339800000|2023-10-03 13:30:00|192672.5|192582.5|192544.7|192454.7|192742.9|192652.9|192542.2|192445.3|989
1696340100000|2023-10-03 13:35:00|192547.1|192457.1|192478.1|192388.1|192667.7|192577.7|192440.5|192350.5|1033
1696340400000|2023-10-03 13:40:00|192465|192375|192271.6|192181.6|192506.2|192416.2|192252.1|192162.1|1041
1696340700000|2023-10-03 13:45:00|192273.3|192183.3|192313.4|192223.4|192500.4|192410.4|192265.5|192175.5|999
1696341000000|2023-10-03 13:50:00|192319|192229|192329|192239|192395.8|192305.8|192264.1|192174.1|959
1696341300000|2023-10-03 13:55:00|192327.2|192237.2|192619.4|192277.4|192619.4|192312.6|192258.7|192168.7|918
1696341600000|2023-10-03 14:00:00|192565.1|192223.1|193250.1|193160.1|193281.7|193172.2|192562|192220|1130
1696341900000|2023-10-03 14:05:00|193242.5|193152.5|193228.3|193138.3|193480.6|193390.6|193204.1|193114.1|1033
1696342200000|2023-10-03 14:10:00|193227.8|193137.8|192582.3|192492.3|193233|193143|192410.3|192298.3|1135
1696342500000|2023-10-03 14:15:00|192630.9|192500.9|192764.1|192634.1|193016.8|192893.6|192628.6|192498.6|1139
1696342800000|2023-10-03 14:20:00|192764.2|192634.2|192722.1|192592.1|192852.7|192722.7|192494.5|192365.5|1133
1696343100000|2023-10-03 14:25:00|192725.3|192595.3|192933.6|192843.6|193035.5|192905.5|192561.1|192431.1|1141
1696343400000|2023-10-03 14:30:00|192938.7|192848.7|192836.4|192746.4|193038.6|192941.4|192705.3|192583.3|1079
1696343700000|2023-10-03 14:35:00|192835.3|192745.3|192885.3|192795.3|192891.1|192795.3|192596.7|192493.8|1073
1696344000000|2023-10-03 14:40:00|192878.2|192788.2|192589|192499|192902.1|192812.1|192556.4|192466.4|1041
1696344300000|2023-10-03 14:45:00|192588.9|192498.9|192839.6|192749.6|192944.3|192825.9|192520.2|192430.2|1057
1696344600000|2023-10-03 14:50:00|192840.6|192750.6|193227.2|193137.2|193280.2|193190.2|192838.1|192727.4|1023
1696344900000|2023-10-03 14:55:00|193215.1|193125.1|193357.8|193267.8|193425.1|193335.1|193190.8|193100.8|937
1696345200000|2023-10-03 15:00:00|193360.9|193270.9|193512.7|193422.7|193540.4|193450.4|193333.9|193243.9|927
1696345500000|2023-10-03 15:05:00|193510.4|193420.4|193439.1|193349.1|193601.5|193511.5|193352.4|193262.4|1000
1696345800000|2023-10-03 15:10:00|193439.7|193349.7|193634|193544|193726.4|193636.4|193346.2|193256.2|968
1696346100000|2023-10-03 15:15:00|193634.6|193544.6|193480.4|193390.4|193734.2|193644.2|193425|193335|1002
1696346400000|2023-10-03 15:20:00|193480.8|193390.8|193374.7|193284.7|193480.8|193390.8|193324.6|193234.6|1021
1696346700000|2023-10-03 15:25:00|193374.6|193284.6|193333.6|193243.6|193486.9|193396.9|193310.9|193220.9|933
1696347000000|2023-10-03 15:30:00|193335.5|193245.5|193586.1|193496.1|193665.1|193535.1|193214.3|193124.3|976
1696347300000|2023-10-03 15:35:00|193586|193496|193789.1|193699.1|193802.8|193712.8|193584.7|193494.7|930
1696347600000|2023-10-03 15:40:00|193781.8|193691.8|193733.2|193643.2|193781.8|193691.8|193654.3|193564.3|847
1696347900000|2023-10-03 15:45:00|193734.4|193644.4|193751.5|193661.5|193876.2|193786.2|193704.5|193614.5|937
1696348200000|2023-10-03 15:50:00|193752|193662|193724.8|193594.8|193785.1|193695.1|193652.6|193554.5|909
1696348500000|2023-10-03 15:55:00|193731.4|193601.4|193664.8|193574.8|193748.7|193657.9|193618.5|193528.5|910
1696348800000|2023-10-03 16:00:00|193684|193554|193344.5|193214.5|193685.6|193555.6|193300|193170|777
1696349100000|2023-10-03 16:05:00|193353.2|193223.2|193367.4|193237.4|193426.8|193309.9|193284|193194|707
1696349400000|2023-10-03 16:10:00|193369.3|193239.3|193202.4|193072.4|193391.4|193280.8|193200.3|193070.3|749
1696349700000|2023-10-03 16:15:00|193203.3|193073.3|193104.2|192974.2|193327.4|193197.4|193086.6|192956.6|861
1696350000000|2023-10-03 16:20:00|193104.4|192974.4|193098.4|192968.4|193170.8|193040.8|193041|192911|775
1696350300000|2023-10-03 16:25:00|193098.8|192968.8|192985.2|192895.2|193113|192983|192936.4|192846.4|693
1696350600000|2023-10-03 16:30:00|192983.2|192893.2|193094|192964|193152.5|193044.4|192978.5|192848.5|735
1696350900000|2023-10-03 16:35:00|193093.9|192963.9|193138.9|193008.9|193192.7|193062.7|192982.6|192892.6|779
1696351200000|2023-10-03 16:40:00|193139.2|193009.2|193263.4|193133.4|193267|193137|192982.2|192892.2|755
1696351500000|2023-10-03 16:45:00|193264.2|193134.2|193233.3|193103.3|193343.5|193215.3|193222.9|193092.9|869
1696351800000|2023-10-03 16:50:00|193238|193108|193183.4|193093.4|193276.2|193146.2|193175.4|193047.1|728
1696352100000|2023-10-03 16:55:00|193185|193095|193138.5|193048.5|193189.8|193099.8|193092.2|193002.2|574
1696352400000|2023-10-03 17:00:00|193133.6|193043.6|193044.7|192954.7|193140.2|193050.2|193028.2|192938.2|674
1696352700000|2023-10-03 17:05:00|193045|192955|193114.8|193024.8|193164.9|193074.9|193015.1|192919.3|737
1696353000000|2023-10-03 17:10:00|193114.7|193024.7|193092.7|193002.7|193232.7|193124.4|193076.2|192986.2|708
1696353300000|2023-10-03 17:15:00|193094.1|193004.1|193025.4|192895.4|193098.9|193008.9|193008.1|192878.1|566
1696353600000|2023-10-03 17:20:00|193025.3|192895.3|192952.9|192862.9|193029.6|192899.6|192951.3|192853.3|671
1696353900000|2023-10-03 17:25:00|192958.1|192868.1|193049.2|192919.2|193074|192944|192958.1|192868.1|712
1696354200000|2023-10-03 17:30:00|193048.2|192918.2|193076.2|192986.2|193084.5|192994.5|193039.2|192909.2|564
1696354500000|2023-10-03 17:35:00|193076.5|192986.5|193188.8|193058.8|193215.1|193105.7|193066.8|192976.8|749
1696354800000|2023-10-03 17:40:00|193187.7|193057.7|193102.4|192972.4|193190.8|193060.8|193014.4|192924.4|759
1696355100000|2023-10-03 17:45:00|193102.7|192972.7|193221.6|193091.6|193223.7|193093.7|193038.2|192948|706
1696355400000|2023-10-03 17:50:00|193222.4|193092.4|193265.4|193135.4|193314.9|193184.9|193216.1|193086.1|863
1696355700000|2023-10-03 17:55:00|193265.6|193135.6|193240.1|193110.1|193351.8|193221.8|193233.6|193103.6|723
1696356000000|2023-10-03 18:00:00|193240.3|193110.3|193319.8|193189.8|193323.4|193193.4|193194.9|193064.9|823
1696356300000|2023-10-03 18:05:00|193319.2|193189.2|193517.2|193387.2|193547.6|193417.6|193292.8|193162.8|851
1696356600000|2023-10-03 18:10:00|193518.7|193388.7|193522|193392|193597.8|193467.8|193494.1|193364.1|770
1696356900000|2023-10-03 18:15:00|193524|193394|193579|193449|193622.8|193508.6|193524|193394|842
1696357200000|2023-10-03 18:20:00|193578.4|193448.4|193477.1|193347.1|193592.3|193464.2|193473.2|193343.2|787
1696357500000|2023-10-03 18:25:00|193478.7|193348.7|193490.6|193360.6|193599.1|193469.1|193465.2|193335.2|784
1696357800000|2023-10-03 18:30:00|193490.1|193360.1|193358.7|193228.7|193496.8|193366.8|193357.3|193227.3|661
1696358100000|2023-10-03 18:35:00|193358.6|193228.6|193255.4|193125.4|193375.4|193245.4|193246.4|193116.4|633
1696358400000|2023-10-03 18:40:00|193255.2|193125.2|193251.1|193121.1|193300.7|193170.7|193249|193119|859
1696358700000|2023-10-03 18:45:00|193250.5|193120.5|193149.2|193019.2|193281.6|193151.6|193137|193007|931
1696359000000|2023-10-03 18:50:00|193149.1|193019.1|193070|192940|193163.8|193033.8|193019.1|192929.1|606
1696359300000|2023-10-03 18:55:00|193070.7|192940.7|193109.6|192979.6|193116.7|192986.7|192991.2|192901.2|708
1696359600000|2023-10-03 19:00:00|193121.5|192991.5|193080.1|192950.1|193195.5|193065.5|193058.4|192928.4|795
1696359900000|2023-10-03 19:05:00|193078.6|192948.6|193113.2|192983.2|193139.2|193009.2|193070.3|192940.3|728
1696360200000|2023-10-03 19:10:00|193114.1|192984.1|193114.7|192984.7|193122.2|192992.2|193069|192939|728
1696360500000|2023-10-03 19:15:00|193114.8|192984.8|193114.8|192984.8|193124.5|192994.5|193094.2|192964.2|861
1696360800000|2023-10-03 19:20:00|193114.7|192984.7|193084.8|192954.8|193117.2|192987.2|193072.6|192942.6|693
1696361100000|2023-10-03 19:25:00|193084.7|192954.7|193098.5|192968.5|193130.4|193000.4|193082.5|192952.5|807
1696361400000|2023-10-03 19:30:00|193100.7|192970.7|193127.5|192997.5|193136.5|193006.5|193094.9|192964.9|546
1696361700000|2023-10-03 19:35:00|193127.4|192997.4|193186.7|193056.7|193190.5|193060.5|193120.5|192990.5|620
1696362000000|2023-10-03 19:40:00|193186.9|193056.9|193099.4|192969.4|193214.2|193084.2|193037.7|192947.7|617
1696362300000|2023-10-03 19:45:00|193099.7|192969.7|193088.5|192958.5|193106.4|192992.2|193062.2|192958.2|635
1696362600000|2023-10-03 19:50:00|193090.5|192960.5|193103.5|192973.5|193107|192994.7|193033.9|192943.9|434
1696362900000|2023-10-03 19:55:00|193107.3|192977.3|193165|193035|193188.5|193058.5|193091.5|192972.1|446
1696363200000|2023-10-03 20:00:00|193165.2|193035.2|193173.1|193043.1|193180.1|193057.9|193103.2|192998.1|219
1696363500000|2023-10-03 20:05:00|193173.4|193043.4|193253.8|193123.8|193256.3|193126.3|193164.9|193034.9|376
1696363800000|2023-10-03 20:10:00|193253|193123|193259.8|193129.8|193264.2|193147.3|193232.6|193106.3|143
1696364100000|2023-10-03 20:15:00|193260|193130|193192.9|193062.9|193260|193130|193192.9|193062.9|101
1696364400000|2023-10-03 20:20:00|193193.2|193063.2|193150.7|193020.7|193205|193075|193150.7|193020.7|125
1696364700000|2023-10-03 20:25:00|193155.9|193025.9|193222.7|193092.7|193234.1|193104.1|193150.4|193020.4|176
1696365000000|2023-10-03 20:30:00|193222.3|193092.3|193230.9|193100.9|193233.7|193103.7|193217.9|193087.9|115
1696365300000|2023-10-03 20:35:00|193229.9|193099.9|193172.4|193042.4|193230.8|193100.8|193149|193019|140
1696365600000|2023-10-03 20:40:00|193171.1|193041.1|193189.1|193059.1|193215.6|193083.5|193156.8|193014.4|158
1696365900000|2023-10-03 20:45:00|193188.3|193058.3|193402.7|193134.9|193543.6|193277|193179.2|193049.2|421
1696366200000|2023-10-03 20:50:00|193376.1|193123.5|193492.5|193150.5|193600.8|193258.8|193370.5|193123.5|1175
1696366500000|2023-10-03 20:55:00|193538|193196|193601.5|193259.5|193653.5|193311.5|193420.8|193137.7|603
1696366800000|2023-10-03 21:00:00|193610.3|193268.3|193572.6|193230.6|193610.3|193268.3|193572.6|193230.6|4
1696368900000|2023-10-03 21:35:00|193758.8|193416.8|193596.7|193254.7|193772.7|193430.7|193596.7|193254.7|59
1696369200000|2023-10-03 21:40:00|193569.6|193227.6|193455.2|193113.2|193569.6|193227.6|193433.8|193091.8|61
1696369500000|2023-10-03 21:45:00|193436.7|193094.7|193417.7|193075.7|193460.9|193118.9|193417.7|193075.7|12
1696369800000|2023-10-03 21:50:00|193417.6|193075.6|193444.8|193102.8|193452.7|193110.7|193406.7|193064.7|45
1696370100000|2023-10-03 21:55:00|193444.7|193102.7|193429.3|193087.3|193444.7|193102.7|193389.7|193047.7|10
1696370400000|2023-10-03 22:00:00|193429.1|193087.1|193312.6|192970.6|193429.1|193087.1|193278|192936|131
1696370700000|2023-10-03 22:05:00|193308.8|192966.8|193363|193021|193363|193021|193308.8|192966.8|64
1696371000000|2023-10-03 22:10:00|193356.5|193014.5|193350.4|193008.4|193385.9|193043.9|193337.7|192995.7|51
1696371300000|2023-10-03 22:15:00|193350.7|193008.7|193327.7|192985.7|193385.4|193043.4|193327.7|192985.7|75
1696371600000|2023-10-03 22:20:00|193315.4|192973.4|193311.2|192969.2|193335.9|192993.9|193291|192949|103
1696371900000|2023-10-03 22:25:00|193311|192969|193309.7|192967.7|193313.7|192971.7|193305|192963|73
1696372200000|2023-10-03 22:30:00|193305|192963|193131.3|192789.3|193323.5|192981.5|193110.1|192768.1|100
1696372500000|2023-10-03 22:35:00|193131.5|192789.5|193112.9|192770.9|193177.6|192835.6|193094.3|192752.3|75
1696372800000|2023-10-03 22:40:00|193130.6|192788.6|193151.1|192809.1|193331.8|192989.8|193112.9|192770.9|87
1696373100000|2023-10-03 22:45:00|193159.5|192817.5|193152|192810|193181.4|192839.4|193124.4|192782.4|106
1696373400000|2023-10-03 22:50:00|193151.5|192809.5|193146.1|192804.1|193222.1|192880.1|193123.4|192781.4|97
1696373700000|2023-10-03 22:55:00|193146.4|192804.4|193157.9|192815.9|193182.3|192840.3|193125.6|192783.6|116
1696374000000|2023-10-03 23:00:00|193156.5|192814.5|193308.8|193081|193383.2|193096.1|193096.2|192754.2|200
1696374300000|2023-10-03 23:05:00|193309.8|193081.4|193299.7|193080.3|193623.2|193281.2|193287.5|193020.5|367
1696374600000|2023-10-03 23:10:00|193299.2|193079|193317.4|193083.9|193364.3|193150|193277.7|193048.7|269
1696374900000|2023-10-03 23:15:00|193317.1|193082.5|193269.3|193139.3|193363|193151.8|193265.1|193056.1|253
1696375200000|2023-10-03 23:20:00|193269.4|193139.4|193316.2|193107.7|193316.2|193147.5|193268.6|193094.5|235
1696375500000|2023-10-03 23:25:00|193315.8|193107|193269.2|193139.2|193319.4|193153.1|193267.5|193091|266
1696375800000|2023-10-03 23:30:00|193269.3|193139.3|193185.5|193055.5|193312.3|193139.3|193184.9|193004.2|340
1696376100000|2023-10-03 23:35:00|193185.3|193055.3|193179|193049|193210.1|193055.3|193170.9|192997.6|490
1696376400000|2023-10-03 23:40:00|193179.2|193049.2|193201.4|193000.6|193251.2|193061.5|193160.4|192950.6|571
1696376700000|2023-10-03 23:45:00|193203.1|193001.1|193177.3|193047.3|193203.1|193053.6|193165.2|193001.1|385
1696377000000|2023-10-03 23:50:00|193177.5|193047.5|193187.2|193057.2|193250.9|193060.3|193177.5|192992.3|302
1696377300000|2023-10-03 23:55:00|193187.4|193057.4|193189.6|193059.6|193248.5|193063.7|193181.1|192997.7|319
1696377600000|2023-10-04 00:00:00|193190.4|193060.4|193225.4|193095.4|193226.3|193096.3|193113.1|192983.1|264
1696377900000|2023-10-04 00:05:00|193226.2|193096.2|193230|193100|193267.3|193110.4|193220.7|193056.1|206
1696378200000|2023-10-04 00:10:00|193229.7|193099.7|193189.3|193059.3|193237.2|193107.2|193160.2|193030.2|180
1696378500000|2023-10-04 00:15:00|193189|193059|193176.9|193046.9|193193|193063|193132.7|193002.7|510
1696378800000|2023-10-04 00:20:00|193177.3|193047.3|193198.2|193068.2|193201|193071|193168.4|193038.4|214
1696379100000|2023-10-04 00:25:00|193198.5|193068.5|193197.3|193067.3|193216.3|193086.3|193189.3|193059.3|182
1696379400000|2023-10-04 00:30:00|193197.2|193067.2|193162|193032|193197.2|193067.2|193132.9|193002.9|139
1696379700000|2023-10-04 00:35:00|193156.5|193026.5|193113.9|192983.9|193156.5|193026.5|193099|192969|476
1696380000000|2023-10-04 00:40:00|193114.2|192984.2|193129.8|192999.8|193130.1|193000.1|193102.6|192972.6|283
1696380300000|2023-10-04 00:45:00|193129|192999|193114.7|192984.7|193129.5|192999.5|193099.9|192969.9|330
1696380600000|2023-10-04 00:50:00|193113.9|192983.9|193160.8|193030.8|193163.5|193033.5|193086.2|192956.2|503
1696380900000|2023-10-04 00:55:00|193161|193031|193140.4|193010.4|193163.6|193033.6|193129.4|192999.4|272
1696381200000|2023-10-04 01:00:00|193140.6|193010.6|193263.5|193133.5|193284.4|193154.4|193138.8|193008.8|394
1696381500000|2023-10-04 01:05:00|193262.7|193132.7|193320|193190|193322.1|193192.1|193262.7|193132.7|217
1696381800000|2023-10-04 01:10:00|193323.5|193193.5|193292.7|193162.7|193323.5|193193.5|193285.6|193155.6|205
1696382100000|2023-10-04 01:15:00|193292.5|193162.5|193317.7|193187.7|193342.4|193212.4|193285.8|193155.8|240
1696382400000|2023-10-04 01:20:00|193318|193188|193291.5|193161.5|193329.2|193199.2|193282.7|193152.7|158
1696382700000|2023-10-04 01:25:00|193291|193161|193313|193183|193313.9|193183.9|193287.4|193157.4|120
1696383000000|2023-10-04 01:30:00|193313.3|193183.3|193440.8|193310.8|193458.7|193328.7|193311.5|193181.5|463
1696383300000|2023-10-04 01:35:00|193448|193318|193691.5|193561.5|193773.2|193643.2|193448|193318|889
1696383600000|2023-10-04 01:40:00|193687.7|193557.7|193683.8|193553.8|193736.3|193606.3|193674.5|193544.5|383
1696383900000|2023-10-04 01:45:00|193683.7|193553.7|193586.4|193456.4|193683.7|193553.7|193564.8|193434.8|220
1696384200000|2023-10-04 01:50:00|193586.7|193456.7|193548.8|193418.8|193588.1|193458.1|193542.1|193412.1|327
1696384500000|2023-10-04 01:55:00|193548|193418|193516.4|193386.4|193548.5|193418.5|193499.3|193369.3|733
1696384800000|2023-10-04 02:00:00|193514|193384|193603.7|193473.7|193613.7|193483.7|193488.8|193358.8|688
1696385100000|2023-10-04 02:05:00|193603|193473|193588.1|193458.1|193617.5|193487.5|193584.1|193454.1|208
1696385400000|2023-10-04 02:10:00|193588.4|193458.4|193594|193464|193614.1|193484.1|193573.8|193443.8|228
1696385700000|2023-10-04 02:15:00|193593.7|193463.7|193590.3|193460.3|193633.3|193503.3|193587.4|193457.4|177
1696386000000|2023-10-04 02:20:00|193589.8|193459.8|193582.5|193452.5|193619.8|193489.8|193579.8|193449.8|177
1696386300000|2023-10-04 02:25:00|193582.8|193452.8|193584.7|193454.7|193606.2|193476.2|193548.7|193418.7|213
1696386600000|2023-10-04 02:30:00|193585.3|193455.3|193569.4|193439.4|193615|193485|193569.4|193439.4|134
1696386900000|2023-10-04 02:35:00|193569.2|193439.2|193590.4|193460.4|193620.9|193490.9|193564.1|193434.1|289
1696387200000|2023-10-04 02:40:00|193589.8|193459.8|193593|193463|193600.5|193470.5|193555.1|193425.1|205
1696387500000|2023-10-04 02:45:00|193593.8|193463.8|193652.6|193522.6|193661.9|193531.9|193582.2|193452.2|310
1696387800000|2023-10-04 02:50:00|193654.3|193524.3|193650|193520|193724.4|193594.4|193648.3|193518.3|372
1696388100000|2023-10-04 02:55:00|193648.9|193518.9|193575.9|193445.9|193649.3|193519.3|193567.9|193437.9|209
1696388400000|2023-10-04 03:00:00|193575.7|193445.7|193568.1|193438.1|193575.9|193445.9|193551.8|193421.8|142
1696388700000|2023-10-04 03:05:00|193567.8|193437.8|193599.9|193469.9|193601.2|193471.2|193564.6|193434.6|99
1696389000000|2023-10-04 03:10:00|193600.2|193470.2|193559.4|193429.4|193601.3|193471.3|193544.6|193414.6|169
1696389300000|2023-10-04 03:15:00|193559.8|193429.8|193612.3|193482.3|193618.9|193488.9|193558.2|193428.2|133
1696389600000|2023-10-04 03:20:00|193606.6|193476.6|193583.5|193453.5|193616.5|193486.5|193579.4|193449.4|73
1696389900000|2023-10-04 03:25:00|193576.3|193446.3|193610.5|193480.5|193612.4|193482.4|193570.4|193440.4|92
1696390200000|2023-10-04 03:30:00|193610.7|193480.7|193596.5|193466.5|193627.8|193497.8|193594.8|193464.8|180
1696390500000|2023-10-04 03:35:00|193598.4|193468.4|193592.8|193462.8|193609.3|193479.3|193577.7|193447.7|505
1696390800000|2023-10-04 03:40:00|193592.7|193462.7|193578.5|193448.5|193600.8|193470.8|193578.1|193448.1|174
1696391100000|2023-10-04 03:45:00|193578.8|193448.8|193602.9|193472.9|193621.6|193491.6|193578.5|193448.5|410
1696391400000|2023-10-04 03:50:00|193601.2|193471.2|193719.9|193589.9|193725.3|193595.3|193592.2|193462.2|491
1696391700000|2023-10-04 03:55:00|193719.7|193589.7|193800.1|193670.1|193804.6|193674.6|193713.3|193583.3|471
1696392000000|2023-10-04 04:00:00|193800|193670|193801|193671|193843.3|193713.3|193759.4|193629.4|365
1696392300000|2023-10-04 04:05:00|193801.9|193671.9|193772.1|193642.1|193802.2|193672.2|193767.1|193637.1|162
1696392600000|2023-10-04 04:10:00|193773.1|193643.1|193774.4|193644.4|193790.1|193660.1|193758.4|193628.4|173
1696392900000|2023-10-04 04:15:00|193774.2|193644.2|193774.2|193644.2|193781|193651|193759.4|193629.4|133
1696393200000|2023-10-04 04:20:00|193774|193644|193667.2|193537.2|193775.2|193645.2|193658.5|193528.5|211
1696393500000|2023-10-04 04:25:00|193666.6|193536.6|193678.1|193548.1|193696.5|193566.5|193662.2|193532.2|205
1696393800000|2023-10-04 04:30:00|193676|193546|193586.3|193456.3|193688.1|193558.1|193580.8|193450.8|211
1696394100000|2023-10-04 04:35:00|193583.4|193453.4|193503.9|193373.9|193607.5|193477.5|193469.9|193339.9|258
1696394400000|2023-10-04 04:40:00|193505.4|193375.4|193557.1|193427.1|193558.6|193428.6|193505.4|193375.4|232
1696394700000|2023-10-04 04:45:00|193555|193425|193387.2|193257.2|193579.3|193449.3|193364.3|193234.3|406
1696395000000|2023-10-04 04:50:00|193387.5|193257.5|193274.6|193144.6|193391.6|193261.6|193257.6|193127.6|507
1696395300000|2023-10-04 04:55:00|193273.1|193143.1|193295.9|193165.9|193303.6|193173.6|193246.8|193116.8|335
1696395600000|2023-10-04 05:00:00|193295|193165|193300.8|193170.8|193307.3|193177.3|193252.1|193122.1|367
1696395900000|2023-10-04 05:05:00|193300.4|193170.4|193297|193167|193304.2|193174.2|193261.2|193131.2|312
1696396200000|2023-10-04 05:10:00|193297.5|193167.5|193282.4|193152.4|193300.5|193170.5|193258.3|193128.3|201
1696396500000|2023-10-04 05:15:00|193282.1|193152.1|193356.8|193226.8|193397.2|193267.2|193282.1|193152.1|384
1696396800000|2023-10-04 05:20:00|193358.7|193228.7|193363.9|193233.9|193410.6|193280.6|193356.5|193226.5|377
1696397100000|2023-10-04 05:25:00|193364.2|193234.2|193419|193289|193419|193289|193361.3|193231.3|644
1696397400000|2023-10-04 05:30:00|193418|193288|193398.5|193268.5|193418.6|193288.6|193230.7|193100.7|638
1696397700000|2023-10-04 05:35:00|193397.6|193267.6|193606.6|193476.6|193606.6|193476.6|193367.9|193237.9|358
1696398000000|2023-10-04 05:40:00|193607.5|193477.5|193590.4|193460.4|193688.6|193558.6|193534.7|193404.7|750
1696398300000|2023-10-04 05:45:00|193589.3|193459.3|193505.3|193375.3|193591.6|193461.6|193419.7|193289.7|687
1696398600000|2023-10-04 05:50:00|193502.7|193372.7|193537.5|193407.5|193671.1|193541.1|193499.4|193369.4|538
1696398900000|2023-10-04 05:55:00|193539.3|193409.3|193445.9|193315.9|193549.5|193419.5|193436.9|193306.9|587
1696399200000|2023-10-04 06:00:00|193427.1|193297.1|193499.3|193409.3|193499.8|193409.8|193256|193166|772
1696399500000|2023-10-04 06:05:00|193498.8|193408.8|193553.9|193463.9|193695.6|193589.5|193471.6|193381.6|837
1696399800000|2023-10-04 06:10:00|193553.5|193463.5|193765.7|193675.7|193802.1|193712.1|193547.8|193457.8|815
1696400100000|2023-10-04 06:15:00|193765.9|193675.9|193981.9|193891.9|194009.5|193919.5|193738|193648|666
1696400400000|2023-10-04 06:20:00|193986.9|193896.9|194149.4|194059.4|194180|194090|193980|193890|704
1696400700000|2023-10-04 06:25:00|194150|194060|194111.9|194021.9|194180.5|194090.5|194092.9|194002.9|676
1696401000000|2023-10-04 06:30:00|194112.2|194022.2|194217|194127|194237.9|194147.9|194112.2|194022.2|875
1696401300000|2023-10-04 06:35:00|194215.9|194125.9|194326|194236|194336|194246|194148.1|194058.1|891
1696401600000|2023-10-04 06:40:00|194324.7|194234.7|194143.8|194053.8|194365.1|194275.1|194135.1|194045.1|764
1696401900000|2023-10-04 06:45:00|194144.7|194054.7|194028.3|193938.3|194147.5|194057.5|194010.7|193920.7|672
1696402200000|2023-10-04 06:50:00|194030.4|193940.4|194295.9|194205.9|194353.5|194263.5|194030.4|193940.4|557
1696402500000|2023-10-04 06:55:00|194299|194209|194213.2|194123.2|194299.4|194209.4|194194.6|194104.6|532
1696402800000|2023-10-04 07:00:00|194218.1|194128.1|194199.6|194109.6|194371.3|194281.3|194173.2|194083.2|783
1696403100000|2023-10-04 07:05:00|194199.4|194109.4|194194.6|194104.6|194219.6|194129.6|194051.4|193961.4|847
1696403400000|2023-10-04 07:10:00|194195.1|194105.1|193790|193700|194252.3|194162.3|193621.7|193531.7|864
1696403700000|2023-10-04 07:15:00|193776.4|193686.4|193839.4|193749.4|193903.2|193813.2|193627.5|193537.5|905
1696404000000|2023-10-04 07:20:00|193840.4|193750.4|193918.4|193828.4|193922.5|193832.5|193738.1|193648.1|840
1696404300000|2023-10-04 07:25:00|193917.6|193827.6|193706.6|193616.6|193994.4|193904.4|193647.1|193557.1|895
1696404600000|2023-10-04 07:30:00|193704.3|193614.3|193873.9|193783.9|193887.1|193797.1|193650.8|193560.8|839
1696404900000|2023-10-04 07:35:00|193852.4|193762.4|193693.8|193603.8|193886.3|193796.3|193690.8|193600.8|836
1696405200000|2023-10-04 07:40:00|193693.1|193603.1|193013.4|192883.4|193756.5|193666.5|192951.7|192821.7|929
1696405500000|2023-10-04 07:45:00|193013.8|192883.8|192964.4|192874.4|193046.8|192956.8|192655.6|192525.6|877
1696405800000|2023-10-04 07:50:00|192968.7|192878.7|193089.8|192999.8|193132.3|193042.3|192962.7|192872.7|747
1696406100000|2023-10-04 07:55:00|193089.6|192999.6|192906.3|192816.3|193163.3|193073.3|192855.9|192765.9|793
1696406400000|2023-10-04 08:00:00|192906.2|192816.2|193005.2|192915.2|193060.6|192970.6|192784.6|192694.6|810
1696406700000|2023-10-04 08:05:00|193002.6|192912.6|193049.6|192959.6|193126|193036|192988.6|192898.6|888
1696407000000|2023-10-04 08:10:00|193049.3|192959.3|193085.7|192995.7|193176|193086|192997.8|192907.8|861
1696407300000|2023-10-04 08:15:00|193082.8|192992.8|193182.7|193092.7|193258.9|193168.9|193052.5|192962.5|940
1696407600000|2023-10-04 08:20:00|193184.7|193094.7|193180.1|193090.1|193379.7|193289.7|193154.9|193064.9|859
1696407900000|2023-10-04 08:25:00|193181.3|193091.3|193293.7|193203.7|193353.9|193263.9|193169.1|193079.1|730
1696408200000|2023-10-04 08:30:00|193293.8|193203.8|193347.3|193257.3|193379|193289|193212.5|193122.5|815
1696408500000|2023-10-04 08:35:00|193346.7|193256.7|193454.2|193364.2|193519.7|193429.7|193336.6|193246.6|783
1696408800000|2023-10-04 08:40:00|193452.5|193362.5|193254.8|193164.8|193452.5|193362.5|193221.1|193131.1|801
1696409100000|2023-10-04 08:45:00|193255.5|193165.5|193216.3|193126.3|193370.7|193280.7|193199.7|193109.7|845
1696409400000|2023-10-04 08:50:00|193215.2|193125.2|193325.4|193235.4|193359.6|193269.6|193210|193120|819
1696409700000|2023-10-04 08:55:00|193326.5|193236.5|193155.2|193065.2|193349.5|193259.5|193093.9|193003.9|764
1696410000000|2023-10-04 09:00:00|193159.9|193069.9|193005|192915|193207.3|193117.3|193002.2|192912.2|775
1696410300000|2023-10-04 09:05:00|193010.4|192920.4|192900.4|192810.4|193081.1|192991.1|192885.9|192795.9|866
1696410600000|2023-10-04 09:10:00|192902.3|192812.3|192845.8|192755.8|192954.7|192864.7|192811.4|192721.4|765
1696410900000|2023-10-04 09:15:00|192846.2|192756.2|192577.1|192487.1|192853.6|192763.6|192576.9|192486.9|793
1696411200000|2023-10-04 09:20:00|192578.3|192488.3|192779.2|192689.2|192836.3|192746.3|192578.3|192488.3|776
1696411500000|2023-10-04 09:25:00|192783.5|192693.5|192755.9|192665.9|192783.6|192693.6|192704.9|192614.9|810
1696411800000|2023-10-04 09:30:00|192756.9|192666.9|192636|192546|192758.6|192668.6|192586.3|192496.3|725
1696412100000|2023-10-04 09:35:00|192637|192547|192665.7|192575.7|192751|192661|192606.3|192516.3|645
1696412400000|2023-10-04 09:40:00|192665.6|192575.6|192614.7|192524.7|192681.8|192591.8|192576.2|192486.2|671
1696412700000|2023-10-04 09:45:00|192614.6|192524.6|192691.7|192601.7|192707.9|192617.9|192519.3|192429.3|868
1696413000000|2023-10-04 09:50:00|192693.7|192603.7|192640.5|192550.5|192712.9|192622.9|192617.2|192527.2|764
1696413300000|2023-10-04 09:55:00|192640.4|192550.4|192799.8|192709.8|192845.9|192755.9|192639.1|192549.1|836
1696413600000|2023-10-04 10:00:00|192819.3|192729.3|193013.1|192923.1|193015|192925|192791.1|192701.1|947
1696413900000|2023-10-04 10:05:00|193010.6|192920.6|192826.3|192736.3|193010.6|192920.6|192770.1|192680.1|918
1696414200000|2023-10-04 10:10:00|192828.3|192738.3|192681.3|192591.3|192841.2|192751.2|192640.7|192550.7|758
1696414500000|2023-10-04 10:15:00|192683.3|192593.3|192751.1|192661.1|192772|192682|192668.9|192578.9|732
1696414800000|2023-10-04 10:20:00|192750.9|192660.9|192763.2|192673.2|192873.5|192783.5|192746.1|192656.1|756
1696415100000|2023-10-04 10:25:00|192763.1|192673.1|192910.9|192820.9|192927.6|192837.6|192744.1|192654.1|741
1696415400000|2023-10-04 10:30:00|192912.7|192822.7|193113.7|193023.7|193130|193040|192908.1|192818.1|783
1696415700000|2023-10-04 10:35:00|193101.9|193011.9|193060.9|192970.9|193106.2|193016.2|192966.6|192876.6|723
1696416000000|2023-10-04 10:40:00|193065.1|192975.1|193149.4|193059.4|193152.9|193062.9|192987.9|192897.9|691
1696416300000|2023-10-04 10:45:00|193146.2|193056.2|193224.3|193134.3|193269.2|193179.2|193107.1|193017.1|762
1696416600000|2023-10-04 10:50:00|193225.8|193135.8|193311.2|193221.2|193353.3|193263.3|193220|193130|730
1696416900000|2023-10-04 10:55:00|193316.1|193226.1|193243.2|193113.2|193326.4|193236.4|193151.6|193061.6|633
1696417200000|2023-10-04 11:00:00|193243.1|193113.1|193042.9|192952.9|193243.4|193153.4|193040.4|192950.4|801
1696417500000|2023-10-04 11:05:00|193041.3|192951.3|192934.6|192844.6|193052.3|192962.3|192931.6|192841.6|842
1696417800000|2023-10-04 11:10:00|192931.4|192841.4|192724.3|192634.3|192931.6|192841.6|192712.7|192622.7|895
1696418100000|2023-10-04 11:15:00|192724.2|192634.2|192629.4|192539.4|192794.9|192704.9|192618.4|192528.4|834
1696418400000|2023-10-04 11:20:00|192629.2|192539.2|192676.4|192586.4|192753.5|192663.5|192628|192538|909
1696418700000|2023-10-04 11:25:00|192676.5|192586.5|192772.8|192682.8|192773.9|192683.9|192566.3|192476.3|743
1696419000000|2023-10-04 11:30:00|192774|192684|192984.3|192894.3|192990.6|192900.6|192773.6|192683.6|743
1696419300000|2023-10-04 11:35:00|192982.3|192892.3|192938.7|192848.7|193087.5|192997.5|192938.7|192848.7|869
1696419600000|2023-10-04 11:40:00|192942.4|192852.4|192879.8|192789.8|192968.7|192878.7|192782.7|192692.7|750
1696419900000|2023-10-04 11:45:00|192879.9|192789.9|192779.8|192689.8|192901.3|192811.3|192762|192672|821
1696420200000|2023-10-04 11:50:00|192779.2|192689.2|192833.4|192743.4|192833.4|192743.4|192693.4|192603.4|920
1696420500000|2023-10-04 11:55:00|192835.5|192745.5|192904|192814|193007.8|192917.8|192799.7|192709.7|828
1696420800000|2023-10-04 12:00:00|192904.5|192814.5|192762.6|192672.6|192932.1|192842.1|192636.7|192546.7|941
1696421100000|2023-10-04 12:05:00|192762.5|192672.5|192853.2|192763.2|192905.5|192815.5|192735|192645|962
1696421400000|2023-10-04 12:10:00|192855.9|192765.9|193057.8|192717.8|193057.8|192849.8|192799.7|192707.4|801
1696421700000|2023-10-04 12:15:00|193044.6|192705.9|192452.5|192362.5|193044.6|192715.8|191827.9|191658.2|1051
1696422000000|2023-10-04 12:20:00|192450.1|192360.1|192485|192395|192634.4|192544.4|192355.6|192265.6|1055
1696422300000|2023-10-04 12:25:00|192486.3|192396.3|192502.3|192412.3|192623.7|192533.7|192468.9|192378.9|1021
1696422600000|2023-10-04 12:30:00|192502|192412|192414|192324|192545.8|192455.8|192403.7|192313.7|973
1696422900000|2023-10-04 12:35:00|192415.1|192325.1|192322.9|192232.9|192454.3|192364.3|192209.6|192119.6|934
1696423200000|2023-10-04 12:40:00|192324.9|192234.9|192116.6|192026.6|192325.6|192235.6|191978.2|191888.2|1007
1696423500000|2023-10-04 12:45:00|192116.4|192026.4|191798.5|191708.5|192143.9|192053.9|191752.9|191662.9|931
1696423800000|2023-10-04 12:50:00|191801.5|191711.5|191926|191836|192013|191923|191799.6|191709.6|909
1696424100000|2023-10-04 12:55:00|191927.8|191837.8|191865.3|191775.3|191939.3|191849.3|191772|191682|898
1696424400000|2023-10-04 13:00:00|191859.4|191769.4|191956.7|191866.7|192066|191976|191859.4|191769.4|891
1696424700000|2023-10-04 13:05:00|191956.5|191866.5|192013.2|191923.2|192098.1|192008.1|191956.4|191866.4|838
1696425000000|2023-10-04 13:10:00|192013.1|191923.1|192189.2|192099.2|192250.9|192160.9|191971.1|191881.1|993
1696425300000|2023-10-04 13:15:00|192190.9|192100.9|192448.2|192358.2|192454.6|192364.6|192142.3|192052.3|864
1696425600000|2023-10-04 13:20:00|192442.5|192352.5|192561.7|192471.7|192588.4|192498.4|192420|192330|790
1696425900000|2023-10-04 13:25:00|192563.6|192473.6|192683.9|192593.9|192696.3|192606.3|192498|192408|952
1696426200000|2023-10-04 13:30:00|192683.4|192593.4|192788.8|192698.8|192869.5|192779.5|192655.1|192565.1|1053
1696426500000|2023-10-04 13:35:00|192788.1|192698.1|192835.7|192745.7|192946.1|192856.1|192743.3|192653.3|1000
1696426800000|2023-10-04 13:40:00|192835.1|192745.1|192780.5|192650.5|192967.7|192877.7|192696.9|192595.9|973
1696427100000|2023-10-04 13:45:00|192766.9|192636.9|192822.6|192732.6|192939.8|192849.8|192731.8|192622.1|967
1696427400000|2023-10-04 13:50:00|192824.4|192734.4|193019.3|192929.3|193088.5|192998.5|192815.1|192725.1|1025
1696427700000|2023-10-04 13:55:00|193021.1|192931.1|193093.7|192751.7|193177.8|193014.9|192875.7|192650.5|949
1696428000000|2023-10-04 14:00:00|193116.5|192774.5|193579|193489|193609.1|193519.1|193030.3|192753.9|1007
1696428300000|2023-10-04 14:05:00|193580.6|193490.6|193602.1|193512.1|193666|193550.5|193353|193263|1056
1696428600000|2023-10-04 14:10:00|193599.9|193509.9|193425.1|193335.1|193609.3|193519.3|193417.8|193327.8|995
1696428900000|2023-10-04 14:15:00|193426.7|193336.7|193694.3|193604.3|193851.6|193761.6|193426.7|193336.7|1042
1696429200000|2023-10-04 14:20:00|193694.5|193604.5|193847.9|193757.9|193872.5|193782.5|193638.6|193548.6|921
1696429500000|2023-10-04 14:25:00|193849|193759|194080.6|193990.6|194148.6|194058.6|193781.9|193691.9|987
1696429800000|2023-10-04 14:30:00|194077.3|193987.3|193418.7|193328.7|194077.3|193987.3|193418.7|193328.7|946
1696430100000|2023-10-04 14:35:00|193417.6|193327.6|193494.1|193404.1|193514.2|193424.2|193308.6|193218.6|913
1696430400000|2023-10-04 14:40:00|193495.6|193405.6|193594.6|193504.6|193606.2|193516.2|193294.6|193204.6|900
1696430700000|2023-10-04 14:45:00|193593|193503|193841.7|193751.7|193914.9|193824.9|193563.9|193473.9|994
1696431000000|2023-10-04 14:50:00|193840.6|193750.6|193804.2|193714.2|193890.4|193800.4|193679.9|193589.9|972
1696431300000|2023-10-04 14:55:00|193808.6|193718.6|193998.1|193908.1|194071.4|193981.4|193801.3|193711.3|1028
1696431600000|2023-10-04 15:00:00|194003|193913|193801.3|193711.3|194119.9|194029.9|193796.4|193706.4|972
1696431900000|2023-10-04 15:05:00|193801.8|193711.8|193525.3|193435.3|193805.7|193715.7|193503.9|193373.9|960
1696432200000|2023-10-04 15:10:00|193524.4|193434.4|193515.3|193425.3|193538.8|193448.8|193409.3|193319.3|830
1696432500000|2023-10-04 15:15:00|193515.9|193425.9|193303.4|193213.4|193522.2|193432.2|193245.7|193155.7|914
1696432800000|2023-10-04 15:20:00|193302.6|193212.6|193254.7|193164.7|193425.5|193335.5|193162.7|193072.7|946
1696433100000|2023-10-04 15:25:00|193254.4|193164.4|193192|193102|193259.4|193169.4|193093.1|193003.1|971
1696433400000|2023-10-04 15:30:00|193193.7|193103.7|193370.6|193280.6|193532.8|193442.8|193180.5|193090.5|836
1696433700000|2023-10-04 15:35:00|193373|193283|193245.8|193155.8|193510.2|193420.2|193240.2|193150.2|725
1696434000000|2023-10-04 15:40:00|193247.9|193157.9|193310.3|193220.3|193427.8|193337.8|193247.8|193157.8|757
1696434300000|2023-10-04 15:45:00|193309.4|193219.4|193217.4|193127.4|193310.7|193220.7|193111.1|193021.1|836
1696434600000|2023-10-04 15:50:00|193213.7|193123.7|193104.7|193014.7|193311.5|193221.5|193095.3|193005.3|876
1696434900000|2023-10-04 15:55:00|193104.8|193014.8|193210.5|193120.5|193246|193156|193064.2|192974.2|821
1696435200000|2023-10-04 16:00:00|193211.4|193121.4|193113.9|193023.9|193260.6|193170.6|193113.9|193023.9|688
1696435500000|2023-10-04 16:05:00|193111.4|193021.4|193018.1|192928.1|193145.9|193055.9|193003.9|192913.9|780
1696435800000|2023-10-04 16:10:00|193016.7|192926.7|192982.3|192892.3|193077.2|192947.2|192844.2|192754.2|755
1696436100000|2023-10-04 16:15:00|192982.4|192892.4|192841|192711|192993.8|192903.8|192840.9|192710.9|726
1696436400000|2023-10-04 16:20:00|192841.1|192711.1|192960.6|192870.6|192970.5|192880.5|192837.6|192707.6|704
1696436700000|2023-10-04 16:25:00|192960.7|192870.7|192825.2|192735.2|192971.1|192881.1|192820.9|192730.9|772
1696437000000|2023-10-04 16:30:00|192825.4|192735.4|192787|192697|192858.3|192768.3|192731|192641|667
1696437300000|2023-10-04 16:35:00|192787.9|192697.9|192930.9|192840.9|192952.5|192852.7|192787.9|192697.9|744
1696437600000|2023-10-04 16:40:00|192931.4|192841.4|193242.9|193152.9|193245.8|193155.8|192889.5|192795.8|781
1696437900000|2023-10-04 16:45:00|193243.6|193153.6|193088|192958|193251.3|193161.3|193053.8|192923.8|571
1696438200000|2023-10-04 16:50:00|193088.1|192958.1|193255.9|193125.9|193264.2|193134.2|193082.6|192952.6|702
1696438500000|2023-10-04 16:55:00|193257.2|193127.2|193200.6|193110.6|193289.1|193166.7|193191.5|193074.5|835
1696438800000|2023-10-04 17:00:00|193202.7|193112.7|193329.3|193239.3|193334.2|193244.2|193195.5|193105.5|608
1696439100000|2023-10-04 17:05:00|193329.6|193239.6|193291.3|193161.3|193356|193241.2|193264.1|193153.8|645
1696439400000|2023-10-04 17:10:00|193292.1|193162.1|193396.1|193306.1|193411.6|193321.6|193288|193158|592
1696439700000|2023-10-04 17:15:00|193396|193306|193379.1|193289.1|193401.1|193311.1|193344.6|193254.6|548
1696440000000|2023-10-04 17:20:00|193378.4|193288.4|193347.1|193257.1|193378.4|193288.4|193245.4|193115.4|674
1696440300000|2023-10-04 17:25:00|193346.8|193256.8|193494.6|193404.6|193497.3|193407.3|193345.2|193255.2|592
1696440600000|2023-10-04 17:30:00|193491.5|193401.5|193528.1|193398.1|193643.5|193551|193478.1|193388.1|716
1696440900000|2023-10-04 17:35:00|193528.4|193398.4|193574.5|193444.5|193596.3|193466.3|193509.7|193379.7|710
1696441200000|2023-10-04 17:40:00|193573.5|193443.5|193572.3|193442.3|193613.5|193483.5|193551.8|193421.8|599
1696441500000|2023-10-04 17:45:00|193574.1|193444.1|193528.9|193398.9|193597.2|193467.2|193528.2|193398.2|596
1696441800000|2023-10-04 17:50:00|193527.6|193397.6|193568.3|193478.3|193657.8|193567.8|193524.7|193394.7|620
1696442100000|2023-10-04 17:55:00|193568.5|193478.5|193624.7|193534.7|193631.3|193541.3|193568.4|193456.8|646
1696442400000|2023-10-04 18:00:00|193624.9|193534.9|193799.5|193669.5|193817.7|193727.7|193621.7|193531.7|565
1696442700000|2023-10-04 18:05:00|193798|193668|193692.9|193562.9|193799.2|193669.2|193677.5|193547.5|609
1696443000000|2023-10-04 18:10:00|193693|193563|193650.5|193520.5|193731.7|193601.7|193635.7|193505.7|487
1696443300000|2023-10-04 18:15:00|193650.9|193520.9|193469.6|193379.6|193650.9|193520.9|193451.9|193361.9|424
1696443600000|2023-10-04 18:20:00|193470|193380|193596.1|193466.1|193606.4|193476.4|193449.6|193358.1|528
1696443900000|2023-10-04 18:25:00|193596|193466|193552.6|193422.6|193597.1|193467.1|193474.5|193344.5|638
1696444200000|2023-10-04 18:30:00|193552.9|193422.9|193548.5|193418.5|193556.1|193426.1|193406|193276|635
1696444500000|2023-10-04 18:35:00|193548.4|193418.4|193601|193471|193618.3|193488.3|193548.4|193418.4|357
1696444800000|2023-10-04 18:40:00|193600.3|193470.3|193582|193452|193640.5|193510.5|193527.1|193397.1|711
1696445100000|2023-10-04 18:45:00|193582.2|193452.2|193655.1|193525.1|193694.2|193564.2|193575.6|193445.6|744
1696445400000|2023-10-04 18:50:00|193672.3|193542.3|193632.2|193502.2|193698.4|193568.4|193572.3|193442.3|615
1696445700000|2023-10-04 18:55:00|193634.7|193504.7|193616.7|193486.7|193682.2|193552.2|193600.3|193470.3|755
1696446000000|2023-10-04 19:00:00|193616|193486|193575.6|193445.6|193626.4|193496.4|193560.6|193430.6|516
1696446300000|2023-10-04 19:05:00|193575.5|193445.5|193626.9|193496.9|193678.5|193548.5|193574.7|193444.7|585
1696446600000|2023-10-04 19:10:00|193625.7|193495.7|193579.4|193449.4|193630|193500|193541.5|193411.5|250
1696446900000|2023-10-04 19:15:00|193579.6|193449.6|193415.4|193285.4|193586.7|193456.7|193407.3|193277.3|403
1696447200000|2023-10-04 19:20:00|193416.1|193286.1|193417.7|193287.7|193474.7|193344.7|193415.7|193285.7|475
1696447500000|2023-10-04 19:25:00|193416.6|193286.6|193476.7|193346.7|193503.7|193373.7|193413.5|193283.5|491
1696447800000|2023-10-04 19:30:00|193476.3|193346.3|193486.5|193356.5|193515.6|193385.6|193447.5|193317.5|322
1696448100000|2023-10-04 19:35:00|193486.4|193356.4|193348.5|193218.5|193488.5|193358.5|193329.1|193205.1|368
1696448400000|2023-10-04 19:40:00|193348.4|193218.4|193328.1|193198.1|193353.4|193223.4|193281.6|193152.7|545
1696448700000|2023-10-04 19:45:00|193327.7|193197.7|193415.2|193285.2|193415.2|193285.2|193308.9|193178.9|507
1696449000000|2023-10-04 19:50:00|193415.9|193285.9|193368.3|193238.3|193452.4|193322.4|193354.2|193224.2|377
1696449300000|2023-10-04 19:55:00|193368.2|193238.2|193378.6|193248.6|193398.9|193279.8|193329.2|193221.1|418
1696449600000|2023-10-04 20:00:00|193377.4|193247.4|193499|193369|193512.5|193382.5|193372|193242|289
1696449900000|2023-10-04 20:05:00|193499.8|193369.8|193438.3|193308.3|193510.5|193380.5|193425|193295|308
1696450200000|2023-10-04 20:10:00|193438.5|193308.5|193442.9|193312.9|193458.9|193328.9|193437.5|193307.5|441
1696450500000|2023-10-04 20:15:00|193438.6|193308.6|193461.4|193331.4|193473.7|193358.3|193438.6|193308.6|138
1696450800000|2023-10-04 20:20:00|193440.2|193350.2|193454.7|193324.7|193477.7|193350.2|193440.2|193319.6|377
1696451100000|2023-10-04 20:25:00|193457.1|193327.1|193467.4|193337.4|193476.5|193346.5|193450.3|193320.3|363
1696451400000|2023-10-04 20:30:00|193467.1|193337.1|193542.9|193412.9|193547.9|193417.9|193434.1|193304.1|607
1696451700000|2023-10-04 20:35:00|193543.7|193413.7|193532.6|193402.6|193573.8|193443.8|193520.2|193390.2|172
1696452000000|2023-10-04 20:40:00|193536.3|193406.3|193571.4|193441.4|193586.7|193456.7|193532.8|193402.8|109
1696452300000|2023-10-04 20:45:00|193573|193443|193535|193405|193591.2|193461.2|193535|193405|142
1696452600000|2023-10-04 20:50:00|193566.1|193271.3|193579.2|193326.5|193611.6|193334.6|193525.8|193271.1|94
1696452900000|2023-10-04 20:55:00|193604.4|193331|193495.5|193153.5|193634.5|193331|193468.5|193152.7|205
1696453200000|2023-10-04 21:00:00|193497.7|193155.7|193434.7|193092.7|193497.7|193155.7|193433|193091|25
1696453500000|2023-10-04 21:05:00|193434.2|193092.2|193548.3|193206.3|193554.7|193212.7|193415|193073|25
1696453800000|2023-10-04 21:10:00|193548.6|193206.6|193519|193177|193550.5|193208.5|193518.8|193176.8|37
1696454100000|2023-10-04 21:15:00|193516.5|193174.5|193668.7|193326.7|193684.4|193342.4|193516.5|193174.5|50
1696454400000|2023-10-04 21:20:00|193669|193327|193703.8|193361.8|193703.8|193361.8|193669|193327|10
1696454700000|2023-10-04 21:25:00|193705.7|193363.7|193705.7|193363.7|193705.7|193363.7|193705.7|193363.7|1
1696455000000|2023-10-04 21:30:00|193692.4|193350.4|193680.2|193338.2|193692.4|193350.4|193663.2|193321.2|118
1696455300000|2023-10-04 21:35:00|193680|193338|193705.5|193363.5|193705.5|193363.5|193676.2|193334.2|11
1696455600000|2023-10-04 21:40:00|193705.4|193363.4|193685.7|193343.7|193705.4|193363.4|193678.7|193336.7|42
1696455900000|2023-10-04 21:45:00|193683.9|193341.9|193705.4|193363.4|193718.1|193376.1|193683.9|193341.9|103
1696456200000|2023-10-04 21:50:00|193705.2|193363.2|193706.5|193364.5|193709.6|193367.6|193690.1|193348.1|105
1696456500000|2023-10-04 21:55:00|193706.3|193364.3|193703.8|193361.8|193714.4|193372.4|193701.6|193359.6|115
1696456800000|2023-10-04 22:00:00|193703.9|193361.9|193583.5|193241.5|193709.5|193367.5|193564|193222|217
1696457100000|2023-10-04 22:05:00|193583.3|193241.3|193580.6|193238.6|193613.2|193271.2|193568.7|193226.7|98
1696457400000|2023-10-04 22:10:00|193581.8|193239.8|193595.1|193253.1|193619.7|193277.7|193540.5|193198.5|85
1696457700000|2023-10-04 22:15:00|193595.3|193253.3|193559.7|193217.7|193601.7|193259.7|193552.1|193210.1|150
1696458000000|2023-10-04 22:20:00|193559.9|193217.9|193562.8|193220.8|193589.5|193247.5|193556|193214|361
1696458300000|2023-10-04 22:25:00|193562.6|193220.6|193557.2|193215.2|193566.8|193224.8|193547.4|193205.4|88
1696458600000|2023-10-04 22:30:00|193556.7|193214.7|193570.3|193228.3|193590.1|193248.1|193554.5|193212.5|111
1696458900000|2023-10-04 22:35:00|193567.6|193225.6|193574.3|193232.3|193583.5|193241.5|193565.9|193223.9|124
1696459200000|2023-10-04 22:40:00|193574.2|193232.2|193572.6|193230.6|193597.4|193255.4|193567.8|193225.8|81
1696459500000|2023-10-04 22:45:00|193572.7|193230.7|193566.5|193224.5|193588.7|193246.7|193563.5|193221.5|177
1696459800000|2023-10-04 22:50:00|193566|193224|193549.5|193207.5|193585|193243|193549.5|193207.5|140
1696460100000|2023-10-04 22:55:00|193557.4|193215.4|193564.8|193222.8|193572|193230|193547.5|193205.5|85
1696460400000|2023-10-04 23:00:00|193568.3|193226.3|193327|193197|193601.5|193259.5|193326.6|193119.2|194
1696460700000|2023-10-04 23:05:00|193328.2|193198.2|193368.4|193167.7|193390.9|193213.3|193326.6|193141.1|111
1696461000000|2023-10-04 23:10:00|193368.3|193155.4|193382.5|193164.1|193410.1|193214.7|193331.6|193134.3|132
1696461300000|2023-10-04 23:15:00|193382.3|193164.2|193381.5|193166.9|193391.6|193223.8|193353.8|193157|140
1696461600000|2023-10-04 23:20:00|193383.1|193168.5|193343.4|193213.4|193383.8|193214.6|193331|193161.3|151
1696461900000|2023-10-04 23:25:00|193343.3|193213.3|193430.2|193209.9|193460.4|193258.4|193333.5|193150.1|149
1696462200000|2023-10-04 23:30:00|193430.4|193209.8|193425.9|193213.1|193460.6|193262.3|193374.1|193200.9|91
1696462500000|2023-10-04 23:35:00|193429.2|193208|193437.5|193218.3|193445.5|193268.3|193373.2|193197.2|142
1696462800000|2023-10-04 23:40:00|193437.7|193218.5|193439|193220.1|193443.8|193274.5|193387|193212.9|142
1696463100000|2023-10-04 23:45:00|193440.1|193221|193441.5|193203|193451.8|193265.3|193389|193196.4|136
1696463400000|2023-10-04 23:50:00|193441.9|193203.4|193436.2|193215.4|193448.3|193267.1|193383|193198.8|102
1696463700000|2023-10-04 23:55:00|193436.5|193215.7|193541.8|193314.7|193557.7|193367|193383.5|193203.7|123
1696464000000|2023-10-05 00:00:00|193485.2|193355.2|193624.3|193494.3|193689.9|193537.2|193472.9|193342.9|399
1696464300000|2023-10-05 00:05:00|193621.1|193491.1|193727.4|193597.4|193730.2|193600.2|193621.1|193491.1|714
1696464600000|2023-10-05 00:10:00|193723.5|193593.5|193724.7|193594.7|193732.8|193602.8|193711.9|193581.9|377
1696464900000|2023-10-05 00:15:00|193725|193595|193628.5|193498.5|193727|193597|193587.5|193457.5|291
1696465200000|2023-10-05 00:20:00|193628.2|193498.2|193738.3|193608.3|193749.3|193619.3|193623.8|193493.8|264
1696465500000|2023-10-05 00:25:00|193738.1|193608.1|193784.3|193654.3|193813.1|193683.1|193738.1|193608.1|351
1696465800000|2023-10-05 00:30:00|193784.4|193654.4|193600.9|193470.9|193824.6|193694.6|193600.9|193470.9|411
1696466100000|2023-10-05 00:35:00|193599.5|193469.5|193542.4|193412.4|193602.9|193472.9|193534.9|193404.9|601
1696466400000|2023-10-05 00:40:00|193542.7|193412.7|193523.6|193393.6|193563.9|193433.9|193515.7|193385.7|341
1696466700000|2023-10-05 00:45:00|193523.2|193393.2|193393.7|193263.7|193531.5|193401.5|193372.4|193242.4|478
1696467000000|2023-10-05 00:50:00|193386|193256|193389.6|193259.6|193420.9|193290.9|193356|193226|484
1696467300000|2023-10-05 00:55:00|193389.7|193259.7|193284.9|193154.9|193394.1|193264.1|193248.6|193118.6|739
1696467600000|2023-10-05 01:00:00|193284.8|193154.8|193214.8|193084.8|193293.1|193163.1|193133.4|193003.4|765
1696467900000|2023-10-05 01:05:00|193214.3|193084.3|193180.8|193050.8|193252.1|193122.1|193169.1|193039.1|654
1696468200000|2023-10-05 01:10:00|193180.3|193050.3|192861.5|192731.5|193184|193054|192845.6|192715.6|606
1696468500000|2023-10-05 01:15:00|192862.1|192732.1|192945.2|192815.2|192979.9|192849.9|192827.9|192697.9|666
1696468800000|2023-10-05 01:20:00|192945.3|192815.3|193022.4|192892.4|193028.7|192898.7|192939|192809|546
1696469100000|2023-10-05 01:25:00|193023|192893|193086.2|192956.2|193090.7|192960.7|192972.2|192842.2|548
1696469400000|2023-10-05 01:30:00|193086.6|192956.6|193097.3|192967.3|193140.9|193010.9|193062|192932|752
1696469700000|2023-10-05 01:35:00|193097.2|192967.2|193206.4|193076.4|193217.5|193087.5|193056.2|192926.2|568
1696470000000|2023-10-05 01:40:00|193206|193076|193070.2|192940.2|193213.9|193083.9|193066|192936|464
1696470300000|2023-10-05 01:45:00|193068|192938|193100.9|192970.9|193105.1|192975.1|193066.8|192936.8|414
1696470600000|2023-10-05 01:50:00|193102.9|192972.9|193001.9|192871.9|193155.4|193025.4|192999.9|192869.9|582
1696470900000|2023-10-05 01:55:00|193001.6|192871.6|192879.3|192749.3|193007.5|192877.5|192873.7|192743.7|656
1696471200000|2023-10-05 02:00:00|192878.8|192748.8|192918.5|192788.5|192936.5|192806.5|192878.2|192748.2|571
1696471500000|2023-10-05 02:05:00|192918.3|192788.3|193013.6|192883.6|193033.1|192903.1|192918.1|192788.1|356
1696471800000|2023-10-05 02:10:00|193013.7|192883.7|193013.3|192883.3|193022.8|192892.8|192997.5|192867.5|385
1696472100000|2023-10-05 02:15:00|193013.1|192883.1|193009.8|192879.8|193030.6|192900.6|193000.8|192870.8|350
1696472400000|2023-10-05 02:20:00|193007.6|192877.6|192998.3|192868.3|193019.8|192889.8|192968.9|192838.9|417
1696472700000|2023-10-05 02:25:00|192999.7|192869.7|193033.9|192903.9|193039.3|192909.3|192996.5|192866.5|376
1696473000000|2023-10-05 02:30:00|193035.5|192905.5|193126.8|192996.8|193154.4|193024.4|193033.2|192903.2|529
1696473300000|2023-10-05 02:35:00|193127.3|192997.3|193102.3|192972.3|193150.4|193020.4|193066|192936|517
1696473600000|2023-10-05 02:40:00|193101.9|192971.9|193148.9|193018.9|193158.8|193028.8|193100.7|192970.7|647
1696473900000|2023-10-05 02:45:00|193147.6|193017.6|193107.7|192977.7|193150.4|193020.4|193104.7|192974.7|533
1696474200000|2023-10-05 02:50:00|193107.2|192977.2|193103.2|192973.2|193156.1|193026.1|193100.4|192970.4|343
1696474500000|2023-10-05 02:55:00|193102.5|192972.5|193108.5|192978.5|193108.5|192978.5|193060.6|192930.6|413
1696474800000|2023-10-05 03:00:00|193109.1|192979.1|193118.3|192988.3|193158.4|193028.4|193107|192977|357
1696475100000|2023-10-05 03:05:00|193118.9|192988.9|193101.4|192971.4|193126.8|192996.8|193066|192936|376
1696475400000|2023-10-05 03:10:00|193113.6|192983.6|193007|192877|193114.9|192984.9|193005.3|192875.3|386
1696475700000|2023-10-05 03:15:00|193006.9|192876.9|193029.1|192899.1|193052.5|192922.5|192978|192848|348
1696476000000|2023-10-05 03:20:00|193030.1|192900.1|193054|192924|193062.4|192932.4|193030.1|192900.1|352
1696476300000|2023-10-05 03:25:00|193054.1|192924.1|193002.7|192872.7|193059.5|192929.5|192999.6|192869.6|354
1696476600000|2023-10-05 03:30:00|192999.6|192869.6|192920.7|192790.7|193000|192870|192911.6|192781.6|286
1696476900000|2023-10-05 03:35:00|192921.7|192791.7|192913.3|192783.3|192927.6|192797.6|192908.5|192778.5|314
1696477200000|2023-10-05 03:40:00|192913.2|192783.2|192869.3|192739.3|192915.9|192785.9|192860.2|192730.2|324
1696477500000|2023-10-05 03:45:00|192868.6|192738.6|192875.3|192745.3|192881.3|192751.3|192858.5|192728.5|267
1696477800000|2023-10-05 03:50:00|192873.3|192743.3|192872.8|192742.8|192875.8|192745.8|192861.4|192731.4|286
1696478100000|2023-10-05 03:55:00|192873|192743|192966.8|192836.8|192982.9|192852.9|192870.9|192740.9|459
1696478400000|2023-10-05 04:00:00|192959.7|192829.7|192853.6|192723.6|192976|192846|192842.2|192712.2|500
1696478700000|2023-10-05 04:05:00|192853.5|192723.5|192847.9|192717.9|192923.1|192793.1|192832.2|192702.2|555
1696479000000|2023-10-05 04:10:00|192849.3|192719.3|192826.7|192696.7|192850.9|192720.9|192813.1|192683.1|365
1696479300000|2023-10-05 04:15:00|192827.1|192697.1|193014.9|192884.9|193014.9|192884.9|192826.4|192696.4|337
1696479600000|2023-10-05 04:20:00|193013.1|192883.1|193011.1|192881.1|193028.1|192898.1|193004|192874|470
1696479900000|2023-10-05 04:25:00|193012.8|192882.8|193008.9|192878.9|193032.1|192902.1|193005.9|192875.9|463
1696480200000|2023-10-05 04:30:00|193008.3|192878.3|193020.3|192890.3|193024.8|192894.8|193006.2|192876.2|484
1696480500000|2023-10-05 04:35:00|193018.9|192888.9|193018.5|192888.5|193023.2|192893.2|193007.4|192877.4|362
1696480800000|2023-10-05 04:40:00|193019.2|192889.2|193016|192886|193025.8|192895.8|193006.9|192876.9|527
1696481100000|2023-10-05 04:45:00|193015|192885|193102.3|192972.3|193124.4|192994.4|193008.9|192878.9|386
1696481400000|2023-10-05 04:50:00|193103.3|192973.3|193102.1|192972.1|193113.6|192983.6|193089.8|192959.8|392
1696481700000|2023-10-05 04:55:00|193101.2|192971.2|193100.1|192970.1|193111|192981|193088.1|192958.1|275
1696482000000|2023-10-05 05:00:00|193101.6|192971.6|193168.3|193038.3|193169.5|193039.5|193085.9|192955.9|810
1696482300000|2023-10-05 05:05:00|193166.8|193036.8|193167.2|193037.2|193172.3|193042.3|193162.9|193032.9|359
1696482600000|2023-10-05 05:10:00|193167.1|193037.1|193073|192943|193169.7|193045.6|193060.3|192930.3|458
1696482900000|2023-10-05 05:15:00|193075|192945|193092.8|192962.8|193150.1|193020.1|193008.6|192878.6|628
1696483200000|2023-10-05 05:20:00|193092.9|192962.9|193094.8|192964.8|193107.1|192977.1|193047.7|192917.7|436
1696483500000|2023-10-05 05:25:00|193094.4|192964.4|193103.8|192973.8|193138.5|193008.5|193090.4|192960.4|567
1696483800000|2023-10-05 05:30:00|193106.9|192976.9|193213.1|193083.1|193297.8|193167.8|193088.1|192958.1|524
1696484100000|2023-10-05 05:35:00|193212.9|193082.9|193188.2|193058.2|193246.2|193116.2|193174.9|193044.9|603
1696484400000|2023-10-05 05:40:00|193189.7|193059.7|193106.9|192976.9|193208.5|193078.5|193091.5|192961.5|730
1696484700000|2023-10-05 05:45:00|193105.6|192975.6|193108.6|192978.6|193128.6|192998.6|193072.7|192942.7|679
1696485000000|2023-10-05 05:50:00|193107.5|192977.5|193027.7|192897.7|193113.9|192983.9|192994.1|192864.1|497
1696485300000|2023-10-05 05:55:00|193029.2|192899.2|193196.7|193066.7|193243.9|193113.9|193028.4|192898.4|424
1696485600000|2023-10-05 06:00:00|193195.9|193065.9|193334|193204|193350.1|193220.1|193081.8|192951.8|705
1696485900000|2023-10-05 06:05:00|193334.2|193204.2|193308.6|193178.6|193474.4|193344.4|193261.7|193144.8|777
1696486200000|2023-10-05 06:10:00|193308.4|193178.4|193504|193374|193595|193505|193308.1|193178.1|787
1696486500000|2023-10-05 06:15:00|193497.1|193367.1|193606.2|193516.2|193655.7|193557.6|193469.2|193339.2|876
1696486800000|2023-10-05 06:20:00|193606.6|193516.6|193455.4|193365.4|193608.5|193518.5|193450.7|193360.7|800
1696487100000|2023-10-05 06:25:00|193457.3|193367.3|193274.6|193184.6|193515|193425|193270.7|193180.7|812
1696487400000|2023-10-05 06:30:00|193276.5|193186.5|193303.7|193213.7|193338.6|193248.6|193253.4|193163.4|807
1696487700000|2023-10-05 06:35:00|193304|193214|193284.7|193194.7|193351.7|193261.7|193260.9|193170.9|736
1696488000000|2023-10-05 06:40:00|193285.1|193195.1|193458|193368|193461.1|193371.1|193272.5|193182.5|737
1696488300000|2023-10-05 06:45:00|193456|193366|193605.5|193515.5|193638.9|193548.9|193447.9|193357.9|687
1696488600000|2023-10-05 06:50:00|193601.7|193511.7|193693.1|193603.1|193775.8|193685.8|193601.7|193511.7|760
1696488900000|2023-10-05 06:55:00|193691.8|193601.8|193752.4|193662.4|193766|193676|193630|193540|788
1696489200000|2023-10-05 07:00:00|193754.7|193664.7|193677.9|193587.9|193792.6|193702.6|193636.1|193546.1|879
1696489500000|2023-10-05 07:05:00|193677.7|193587.7|193734.7|193644.7|193877.4|193787.4|193662.2|193572.2|933
1696489800000|2023-10-05 07:10:00|193734.6|193644.6|193718.1|193588.1|193843.3|193725.3|193579.1|193489.1|921
1696490100000|2023-10-05 07:15:00|193720.1|193590.1|193790.4|193700.4|193791.3|193701.3|193621.1|193531.1|742
1696490400000|2023-10-05 07:20:00|193784.5|193694.5|194092.3|194002.3|194100|194010|193780.8|193690.8|887
1696490700000|2023-10-05 07:25:00|194092.7|194002.7|194138.1|194048.1|194267.3|194177.3|194092|194002|844
1696491000000|2023-10-05 07:30:00|194135|194045|194064.8|193974.8|194163.6|194073.6|193995.3|193905.3|871
1696491300000|2023-10-05 07:35:00|194064.6|193974.6|193905.1|193815.1|194064.8|193974.8|193905.1|193815.1|901
1696491600000|2023-10-05 07:40:00|193906.5|193816.5|193903.4|193813.4|193955.3|193865.3|193816.3|193726.3|784
1696491900000|2023-10-05 07:45:00|193902|193812|194023.4|193933.4|194074.6|193984.6|193870.7|193780.7|841
1696492200000|2023-10-05 07:50:00|194023.1|193933.1|194060.2|193970.2|194133.1|194043.1|193949.4|193859.4|848
1696492500000|2023-10-05 07:55:00|194061.5|193971.5|194012.4|193922.4|194132.7|194042.7|193972.1|193882.1|836
1696492800000|2023-10-05 08:00:00|194010.8|193920.8|193750.5|193660.5|194070.8|193980.8|193708.9|193618.9|925
1696493100000|2023-10-05 08:05:00|193751.6|193661.6|193868.2|193778.2|193981|193868.5|193716.3|193626.3|883
1696493400000|2023-10-05 08:10:00|193833.5|193743.5|194014.1|193924.1|194127.9|193997.9|193810.4|193720.4|883
1696493700000|2023-10-05 08:15:00|194015.3|193925.3|194239.1|194109.1|194279.6|194149.6|194010.3|193920.3|887
1696494000000|2023-10-05 08:20:00|194237.2|194107.2|194167|194077|194270.7|194180.7|194136.9|194046.9|789
1696494300000|2023-10-05 08:25:00|194167.7|194077.7|194139.9|194049.9|194183.5|194093.5|194091.2|193987|607
1696494600000|2023-10-05 08:30:00|194140.9|194050.9|194147.1|194057.1|194180.2|194090.2|194134.2|194034.3|592
1696494900000|2023-10-05 08:35:00|194147.7|194057.7|194617.4|194487.4|194675|194545|194143.5|194053.5|847
1696495200000|2023-10-05 08:40:00|194626.1|194496.1|194500.6|194410.6|194650.4|194550.6|194462.6|194372.6|883
1696495500000|2023-10-05 08:45:00|194503.5|194413.5|194867.9|194777.9|194877.5|194787.5|194459|194369|812
1696495800000|2023-10-05 08:50:00|194871|194781|194975.1|194885.1|195041.3|194951.3|194863.7|194762.2|891
1696496100000|2023-10-05 08:55:00|194974.9|194884.9|194920.9|194830.9|194975.4|194885.4|194868.8|194778.8|872
1696496400000|2023-10-05 09:00:00|194922.1|194832.1|195039.7|194909.7|195119.4|195029.4|194908.6|194818.6|885
1696496700000|2023-10-05 09:05:00|195027.9|194897.9|194749.8|194659.8|195027.9|194924.4|194721.8|194631.8|858
1696497000000|2023-10-05 09:10:00|194748.3|194658.3|194777.8|194687.8|194878.7|194788.7|194649|194559|870
1696497300000|2023-10-05 09:15:00|194776.8|194686.8|194875.3|194785.3|194916.3|194826.3|194735.9|194645.9|825
1696497600000|2023-10-05 09:20:00|194866.3|194776.3|194968.1|194878.1|194991.4|194901.4|194841.9|194751.9|921
1696497900000|2023-10-05 09:25:00|194968.6|194878.6|195118.2|195028.2|195118.5|195028.5|194946.7|194856.7|668
1696498200000|2023-10-05 09:30:00|195118|195028|195329.8|195239.8|195372.6|195282.6|195091.8|195001.8|830
1696498500000|2023-10-05 09:35:00|195330|195240|195476.4|195386.4|195555|195465|195330|195240|818
1696498800000|2023-10-05 09:40:00|195457.5|195367.5|195196.7|195066.7|195457.8|195367.8|195174.7|195044.7|901
1696499100000|2023-10-05 09:45:00|195196.8|195066.8|195215.2|195125.2|195219.2|195129.2|195040.8|194950.8|753
1696499400000|2023-10-05 09:50:00|195215.1|195125.1|195154.2|195064.2|195221.4|195131.4|195030|194940|872
1696499700000|2023-10-05 09:55:00|195155.9|195065.9|195310.2|195220.2|195324.1|195234.1|195101.6|195011.6|715
1696500000000|2023-10-05 10:00:00|195296.9|195206.9|195386.9|195296.9|195412.2|195322.2|195296.9|195206.9|824
1696500300000|2023-10-05 10:05:00|195387|195297|195514.9|195424.9|195547|195457|195320.3|195230.3|794
1696500600000|2023-10-05 10:10:00|195513.8|195423.8|195430|195340|195544.7|195454.7|195397.4|195307.4|823
1696500900000|2023-10-05 10:15:00|195430.3|195340.3|195391.6|195301.6|195459.7|195369.7|195345.5|195255.5|837
1696501200000|2023-10-05 10:20:00|195392.6|195302.6|195351.4|195261.4|195495.9|195405.9|195330.9|195240.9|754
1696501500000|2023-10-05 10:25:00|195324.4|195234.4|195146.8|195056.8|195328.7|195238.7|195142.9|195052.9|767
1696501800000|2023-10-05 10:30:00|195143.9|195053.9|195120.9|194990.9|195170.4|195054.2|195010|194920|779
1696502100000|2023-10-05 10:35:00|195122.7|194992.7|195029|194939|195122.7|195028.3|194918.4|194828.4|902
1696502400000|2023-10-05 10:40:00|195029.1|194939.1|194899.6|194809.6|195057.4|194967.4|194886.5|194796.5|808
1696502700000|2023-10-05 10:45:00|194899.7|194809.7|194846|194756|195008.6|194918.6|194783.5|194693.5|880
1696503000000|2023-10-05 10:50:00|194846.4|194756.4|194943.6|194853.6|194991.1|194901.1|194846.4|194756.4|925
1696503300000|2023-10-05 10:55:00|194943.2|194853.2|194892.2|194802.2|194985.2|194895.2|194855|194765|943
1696503600000|2023-10-05 11:00:00|194891.8|194801.8|195164.1|195034.1|195171|195081|194838.8|194748.8|916
1696503900000|2023-10-05 11:05:00|195165.9|195035.9|195404.3|195314.3|195435.3|195345.3|195059.2|194969.2|856
1696504200000|2023-10-05 11:10:00|195403.6|195313.6|195458.4|195368.4|195470.9|195373.3|195178.5|195088.5|849
1696504500000|2023-10-05 11:15:00|195457.9|195367.9|195468.4|195378.4|195538.2|195448.2|195406|195316|871
1696504800000|2023-10-05 11:20:00|195470|195380|195374.4|195284.4|195487.9|195397.9|195364.4|195274.4|760
1696505100000|2023-10-05 11:25:00|195375|195285|195441.6|195351.6|195468.3|195378.3|195272.3|195182.3|771
1696505400000|2023-10-05 11:30:00|195440.1|195350.1|195593.5|195503.5|195596.3|195506.3|195397.9|195307.9|868
1696505700000|2023-10-05 11:35:00|195597.7|195507.7|195678.3|195588.3|195687.5|195597.5|195494.8|195404.8|791
1696506000000|2023-10-05 11:40:00|195680.6|195590.6|195597|195507|195729.3|195639.3|195556.4|195466.4|844
1696506300000|2023-10-05 11:45:00|195600|195510|195758.3|195668.3|195787.5|195697.5|195592.7|195502.7|804
1696506600000|2023-10-05 11:50:00|195756.9|195666.9|195808.2|195718.2|195989.8|195899.8|195756.9|195666.9|773
1696506900000|2023-10-05 11:55:00|195809|195719|195658.5|195568.5|195847.1|195740.5|195602.7|195512.7|809
1696507200000|2023-10-05 12:00:00|195657.7|195567.7|195636.8|195546.8|195717.3|195627.3|195600|195510|882
1696507500000|2023-10-05 12:05:00|195638.8|195548.8|195621.5|195531.5|195723.5|195633.5|195594.8|195504.8|916
1696507800000|2023-10-05 12:10:00|195625.2|195535.2|195826.3|195736.3|195840.8|195750.8|195625.2|195535.2|793
1696508100000|2023-10-05 12:15:00|195828.6|195738.6|196037.6|195947.6|196052.1|195962.1|195720.3|195630.3|914
1696508400000|2023-10-05 12:20:00|196039.1|195949.1|196066.5|195976.5|196083.1|195993.1|195918.1|195828.1|933
1696508700000|2023-10-05 12:25:00|196066.2|195976.2|196151.4|195809.4|196151.4|196001.3|195967.4|195747.3|877
1696509000000|2023-10-05 12:30:00|196101.3|195759.3|196062.3|195972.3|196143|195993.1|195892.4|195723.6|1000
1696509300000|2023-10-05 12:35:00|196061.5|195971.5|196287.4|196197.4|196395.7|196305.7|195968.5|195878.5|1049
1696509600000|2023-10-05 12:40:00|196286.8|196196.8|196360.3|196270.3|196427.2|196337.2|196284.1|196194.1|1012
1696509900000|2023-10-05 12:45:00|196361.3|196271.3|196187.1|196097.1|196363.3|196273.3|196078.3|195988.3|1020
1696510200000|2023-10-05 12:50:00|196188.2|196098.2|196213.6|196123.6|196274.2|196184.2|196139.3|196049.3|937
1696510500000|2023-10-05 12:55:00|196211.6|196121.6|195902.4|195812.4|196211.6|196121.6|195886.3|195796.3|962
1696510800000|2023-10-05 13:00:00|195908|195818|195878.6|195788.6|195960.2|195870.2|195749.5|195659.5|1004
1696511100000|2023-10-05 13:05:00|195882.2|195792.2|195763.4|195673.4|196095.7|196005.7|195747|195657|1043
1696511400000|2023-10-05 13:10:00|195765.9|195675.9|196112.3|196022.3|196112.6|196022.6|195750|195660|942
1696511700000|2023-10-05 13:15:00|196113.4|196023.4|195996.7|195906.7|196213|196123|195935.8|195845.8|954
1696512000000|2023-10-05 13:20:00|195997|195907|195874.6|195784.6|196104.6|196014.6|195860.8|195770.8|917
1696512300000|2023-10-05 13:25:00|195874.4|195784.4|195497.2|195407.2|195877.2|195787.2|195489.9|195399.9|1037
1696512600000|2023-10-05 13:30:00|195496.7|195406.7|195710.4|195620.4|195717.3|195627.3|195402.4|195312.4|1130
1696512900000|2023-10-05 13:35:00|195701.4|195611.4|195700.2|195610.2|195746.6|195656.6|195476.7|195386.7|1064
1696513200000|2023-10-05 13:40:00|195694.5|195604.5|195674.5|195584.5|195760|195670|195621.9|195531.9|1073
1696513500000|2023-10-05 13:45:00|195675.2|195585.2|195641.5|195551.5|195798.9|195708.9|195633.8|195543.8|1026
1696513800000|2023-10-05 13:50:00|195644.1|195554.1|195476.3|195386.3|195650|195560|195444.6|195354.6|1068
1696514100000|2023-10-05 13:55:00|195475.2|195385.2|195377|195287|195481.4|195391.4|195322.5|195232.5|917
1696514400000|2023-10-05 14:00:00|195377.4|195287.4|195618.3|195528.3|195621.9|195531.9|195373.8|195283.8|995
1696514700000|2023-10-05 14:05:00|195615.1|195525.1|195904.7|195814.7|195912.8|195822.8|195612.8|195522.8|987
1696515000000|2023-10-05 14:10:00|195901.9|195811.9|195618|195528|195973.9|195883.9|195554.2|195464.2|994
1696515300000|2023-10-05 14:15:00|195616.7|195526.7|195425.7|195335.7|195702|195612|195408.3|195318.3|1019
1696515600000|2023-10-05 14:20:00|195420.5|195330.5|195460.4|195370.4|195515.4|195425.4|195310.7|195220.7|1018
1696515900000|2023-10-05 14:25:00|195461.5|195371.5|195496.8|195406.8|195509.4|195419.4|195182.5|195092.5|1016
1696516200000|2023-10-05 14:30:00|195510.7|195420.7|195725.9|195635.9|195854.6|195764.6|195462.3|195372.3|969
1696516500000|2023-10-05 14:35:00|195728.4|195638.4|195864.1|195774.1|195929.4|195839.4|195718.1|195628.1|1001
1696516800000|2023-10-05 14:40:00|195868.3|195778.3|195678.3|195588.3|195916|195826|195639.4|195549.4|1036
1696517100000|2023-10-05 14:45:00|195676.5|195586.5|195696.1|195606.1|195706.7|195616.7|195504.6|195414.6|1049
1696517400000|2023-10-05 14:50:00|195694.4|195604.4|195496.8|195406.8|195791.8|195701.8|195476.4|195386.4|1091
1696517700000|2023-10-05 14:55:00|195494|195404|195547|195457|195586.5|195496.5|195452.9|195362.9|1037
1696518000000|2023-10-05 15:00:00|195544.6|195454.6|195713.1|195623.1|195715|195625|195468.3|195378.3|1056
1696518300000|2023-10-05 15:05:00|195714.1|195624.1|195605.7|195515.7|195816.9|195726.9|195596.1|195506.1|1023
1696518600000|2023-10-05 15:10:00|195606.4|195516.4|195497.7|195407.7|195622.2|195532.2|195365.1|195275.1|992
1696518900000|2023-10-05 15:15:00|195499.4|195409.4|195626.2|195536.2|195641.5|195551.5|195435.4|195345.4|979
1696519200000|2023-10-05 15:20:00|195627.6|195537.6|195294.2|195204.2|195645.4|195555.4|195276.9|195186.9|949
1696519500000|2023-10-05 15:25:00|195295.2|195205.2|195361.2|195231.2|195526.6|195436.6|195293.7|195203.7|939
1696519800000|2023-10-05 15:30:00|195361|195231|195295.4|195205.4|195370.3|195240.3|195230.7|195140.7|853
1696520100000|2023-10-05 15:35:00|195295.5|195205.5|195208.8|195118.8|195298.1|195208.1|195194.7|195104.7|752
1696520400000|2023-10-05 15:40:00|195209.7|195119.7|195617.4|195487.4|195619.3|195489.3|195190.8|195100.8|923
1696520700000|2023-10-05 15:45:00|195609.8|195479.8|195532.6|195442.6|195621.1|195491.1|195320.9|195230.9|881
1696521000000|2023-10-05 15:50:00|195532.8|195442.8|195512.4|195422.4|195721.3|195616.9|195512.1|195405.6|855
1696521300000|2023-10-05 15:55:00|195514.4|195424.4|195508.7|195418.7|195612.9|195522.9|195439|195309|959
1696521600000|2023-10-05 16:00:00|195530|195400|195509.9|195379.9|195560.6|195430.6|195386.8|195256.8|930
1696521900000|2023-10-05 16:05:00|195509.7|195379.7|195431.2|195301.2|195516.9|195386.9|195341.8|195211.8|904
1696522200000|2023-10-05 16:10:00|195431.3|195301.3|195349.3|195219.3|195439.3|195309.3|195339.5|195209.5|813
1696522500000|2023-10-05 16:15:00|195349.1|195219.1|195429.7|195299.7|195444.1|195314.1|195344.3|195214.3|835
1696522800000|2023-10-05 16:20:00|195429.8|195299.8|195340.7|195210.7|195432.7|195302.7|195266.2|195136.2|818
1696523100000|2023-10-05 16:25:00|195340.2|195210.2|195161.3|195071.3|195342.2|195212.2|195159.3|195054.8|830
1696523400000|2023-10-05 16:30:00|195161.8|195071.8|195176.4|195046.4|195252.6|195122.6|195140|195010|741
1696523700000|2023-10-05 16:35:00|195175.2|195045.2|195165.4|195035.4|195193.4|195063.4|195145.8|195015.8|759
1696524000000|2023-10-05 16:40:00|195165.3|195035.3|195244.2|195114.2|195318.4|195188.4|195157.8|195027.8|751
1696524300000|2023-10-05 16:45:00|195243.5|195113.5|195332.9|195202.9|195337.5|195207.5|195224.7|195094.7|658
1696524600000|2023-10-05 16:50:00|195332.8|195202.8|195181.4|195051.4|195336.1|195206.1|195155.6|195025.6|681
1696524900000|2023-10-05 16:55:00|195183.8|195053.8|195166.1|195036.1|195262|195132|195166.1|195036.1|703
1696525200000|2023-10-05 17:00:00|195168|195038|195237.2|195107.2|195250.9|195120.9|195089.5|194959.5|729
1696525500000|2023-10-05 17:05:00|195238.6|195108.6|195366.8|195276.8|195370.4|195280.4|195230.4|195100.4|731
1696525800000|2023-10-05 17:10:00|195368.7|195278.7|195108.9|195018.9|195371|195281|195106.9|195016.9|809
1696526100000|2023-10-05 17:15:00|195110.1|195020.1|195161.8|195031.8|195204.6|195074.6|195104.5|194978.4|692
1696526400000|2023-10-05 17:20:00|195163.4|195033.4|195128.6|194998.6|195204.3|195074.3|195079.3|194949.3|703
1696526700000|2023-10-05 17:25:00|195127.3|194997.3|195083.9|194953.9|195225.2|195095.2|195082.8|194952.8|555
1696527000000|2023-10-05 17:30:00|195083.8|194953.8|195105.1|194975.1|195237.5|195107.5|195078.7|194948.7|763
1696527300000|2023-10-05 17:35:00|195103.8|194973.8|195097.4|194967.4|195142|195012|195068|194938|758
1696527600000|2023-10-05 17:40:00|195094.8|194964.8|195153.7|195023.7|195218.9|195088.9|195071.4|194941.4|706
1696527900000|2023-10-05 17:45:00|195150.2|195020.2|195146.2|195016.2|195188.2|195058.2|195091.9|194961.9|665
1696528200000|2023-10-05 17:50:00|195147.2|195017.2|195244.1|195114.1|195250.6|195120.6|195105.1|194975.1|611
1696528500000|2023-10-05 17:55:00|195244|195114|195165.2|195035.2|195273.7|195143.7|195153|195023|709
1696528800000|2023-10-05 18:00:00|195165.3|195035.3|195081.5|194951.5|195165.3|195035.3|195054|194924|701
1696529100000|2023-10-05 18:05:00|195080.3|194950.3|195206.4|195076.4|195229.1|195099.1|195079.9|194949.9|723
1696529400000|2023-10-05 18:10:00|195206.2|195076.2|195061.6|194931.6|195211|195081|195060|194930|936
1696529700000|2023-10-05 18:15:00|195062.1|194932.1|195049.3|194919.3|195067.2|194937.2|195042.5|194912.5|528
1696530000000|2023-10-05 18:20:00|195044.1|194914.1|195132|195002|195158.1|195028.1|195043.2|194913.2|627
1696530300000|2023-10-05 18:25:00|195133.2|195003.2|195139.9|195009.9|195173.3|195043.3|195127.9|194997.9|751
1696530600000|2023-10-05 18:30:00|195135.9|195005.9|195084.3|194954.3|195137.5|195007.5|195048.2|194918.2|579
1696530900000|2023-10-05 18:35:00|195085.9|194955.9|195093.5|194963.5|195195.2|195065.2|195080.1|194950.1|610
1696531200000|2023-10-05 18:40:00|195095.3|194965.3|195139.4|195009.4|195183.6|195053.6|195060.9|194930.9|708
1696531500000|2023-10-05 18:45:00|195142.3|195012.3|195099.3|194969.3|195154.9|195024.9|195060.7|194930.7|701
1696531800000|2023-10-05 18:50:00|195099.5|194969.5|195065.4|194935.4|195110.6|194980.6|195037|194907|855
1696532100000|2023-10-05 18:55:00|195064.5|194934.5|195037.3|194907.3|195110.5|194980.5|195022.1|194892.1|780
1696532400000|2023-10-05 19:00:00|195037.4|194907.4|195155.2|195025.2|195156.9|195026.9|195037.4|194907.4|468
1696532700000|2023-10-05 19:05:00|195156.2|195026.2|195163.2|195033.2|195181.8|195051.8|195147.3|195017.3|434
1696533000000|2023-10-05 19:10:00|195163.6|195033.6|195154.4|195024.4|195197.4|195067.4|195153.4|195023.4|582
1696533300000|2023-10-05 19:15:00|195154.7|195024.7|195227.8|195097.8|195240.1|195110.1|195154.1|195024.1|608
1696533600000|2023-10-05 19:20:00|195229.2|195099.2|195281.8|195151.8|195316.9|195186.9|195202|195072|748
1696533900000|2023-10-05 19:25:00|195274.9|195144.9|195206.3|195076.3|195274.9|195144.9|195193.3|195063.3|647
1696534200000|2023-10-05 19:30:00|195206.1|195076.1|195172.9|195042.9|195214|195084|195164.6|195034.6|646
1696534500000|2023-10-05 19:35:00|195173.1|195043.1|195170.9|195040.9|195175.9|195045.9|195140.7|195010.7|553
1696534800000|2023-10-05 19:40:00|195170.1|195040.1|195163.6|195033.6|195178.3|195048.3|195156.6|195026.6|508
1696535100000|2023-10-05 19:45:00|195164.5|195034.5|195165.2|195035.2|195195.1|195065.1|195147.5|195017.5|453
1696535400000|2023-10-05 19:50:00|195164.7|195034.7|195213.7|195083.7|195214.7|195084.7|195152.3|195022.3|474
1696535700000|2023-10-05 19:55:00|195215.1|195085.1|195153.2|195023.2|195230.7|195100.7|195118.3|194988.3|512
1696536000000|2023-10-05 20:00:00|195156.8|195026.8|195206.6|195076.6|195222.5|195092.5|195126|195025.7|362
1696536300000|2023-10-05 20:05:00|195206.7|195076.7|195199.3|195069.3|195243.4|195113.4|195190.6|195060.6|219
1696536600000|2023-10-05 20:10:00|195198.6|195068.6|195232.6|195102.6|195232.6|195102.6|195190.6|195060.6|230
1696536900000|2023-10-05 20:15:00|195231.4|195101.4|195265.3|195135.3|195267.6|195148|195231.4|195101.4|173
1696537200000|2023-10-05 20:20:00|195265.2|195135.2|195267.1|195137.1|195272.4|195142.4|195258.9|195128.9|189
1696537500000|2023-10-05 20:25:00|195269.4|195139.4|195267.8|195137.8|195273.1|195162.4|195246.3|195130.9|135
1696537800000|2023-10-05 20:30:00|195268.2|195138.2|195224.6|195094.6|195392.6|195139.5|195210.8|195048.4|134
1696538100000|2023-10-05 20:35:00|195223.9|195093.9|195177.1|195047.1|195226.3|195096.3|195172.7|195042.7|109
1696538400000|2023-10-05 20:40:00|195176.4|195046.4|195144.1|195014.1|195178|195048|195142.2|195012.2|69
1696538700000|2023-10-05 20:45:00|195130.6|195000.6|195156.8|195026.8|195161.1|195031.1|195130.6|195000.6|62
1696539000000|2023-10-05 20:50:00|195159.2|195029.2|195227.3|195097.3|195238.1|195108.1|195155.1|195025.1|156
1696539300000|2023-10-05 20:55:00|195228|195098|195361.9|195019.9|195419.4|195103|195191.8|194987|126
1696539600000|2023-10-05 21:00:00|195365.7|195023.7|195476.5|195134.5|195476.5|195134.5|195356.1|195014.1|7
1696541100000|2023-10-05 21:25:00|195580.1|195238.1|195572.2|195230.2|195580.5|195238.5|195567|195225|11
1696541400000|2023-10-05 21:30:00|195572.5|195230.5|195292.3|194950.3|195618.7|195276.7|195287|194945|92
1696541700000|2023-10-05 21:35:00|195292|194950|195260.4|194918.4|195292|194950|195230.6|194888.6|13
1696542000000|2023-10-05 21:40:00|195233|194891|195293.5|194951.5|195293.8|194951.8|195200.8|194858.8|14
1696542300000|2023-10-05 21:45:00|195297.7|194955.7|195271.5|194929.5|195311.6|194969.6|195266.2|194924.2|17
1696542600000|2023-10-05 21:50:00|195276.4|194934.4|195274.3|194932.3|195280.3|194938.3|195274.3|194932.3|15
1696542900000|2023-10-05 21:55:00|195274.5|194932.5|195262.6|194920.6|195279.6|194937.6|195204.2|194862.2|16
1696543200000|2023-10-05 22:00:00|195262.7|194920.7|195329.3|194987.3|195391.3|195049.3|195259.8|194917.8|235
1696543500000|2023-10-05 22:05:00|195327.5|194985.5|195332.9|194990.9|195392.4|195050.4|195319.6|194977.6|618
1696543800000|2023-10-05 22:10:00|195336.3|194994.3|195525.3|195183.3|195549.8|195207.8|195300.5|194958.5|946
1696544100000|2023-10-05 22:15:00|195523.1|195181.1|195511|195169|195552.1|195210.1|195448.6|195106.6|595
1696544400000|2023-10-05 22:20:00|195515.6|195173.6|195542.4|195200.4|195544.8|195202.8|195471.1|195129.1|365
1696544700000|2023-10-05 22:25:00|195553.8|195211.8|195519.2|195177.2|195557.9|195215.9|195435.2|195093.2|166
1696545000000|2023-10-05 22:30:00|195519.4|195177.4|195348.8|195006.8|195549.9|195207.9|195320.5|194978.5|687
1696545300000|2023-10-05 22:35:00|195343|195001|195328.5|194986.5|195356.5|195014.5|195250.1|194928|997
1696545600000|2023-10-05 22:40:00|195314.9|194972.9|195321.9|194979.9|195332.8|194990.8|195265.5|194923.5|1050
1696545900000|2023-10-05 22:45:00|195322.3|194980.3|195313.9|194971.9|195330.9|194988.9|195270.2|194938.6|1142
1696546200000|2023-10-05 22:50:00|195310.3|194968.3|195311.1|194969.1|195328.6|194986.6|195264.5|194924.8|1070
1696546500000|2023-10-05 22:55:00|195320.3|194978.3|195295.5|194983.3|195333.8|194991.8|195267.4|194942.2|991
1696546800000|2023-10-05 23:00:00|195287.3|194978.9|195284.8|195078.3|195306.2|195141.7|195198.2|194978.9|1003
1696547100000|2023-10-05 23:05:00|195280.3|195074.3|195322.5|195192.5|195368.2|195214.6|195235.5|195054.8|878
1696547400000|2023-10-05 23:10:00|195323.9|195193.9|195305.4|195175.4|195356.1|195201.3|195284.8|195123.7|707
1696547700000|2023-10-05 23:15:00|195312.9|195182.9|195286|195156|195351.3|195193.1|195276.7|195115.6|422
1696548000000|2023-10-05 23:20:00|195286.2|195156.2|195343.7|195142.8|195350|195180.5|195281.2|195117.1|402
1696548300000|2023-10-05 23:25:00|195306.1|195176.1|195286.8|195156.8|195351.5|195186.8|195268.2|195136.8|268
1696548600000|2023-10-05 23:30:00|195284.5|195154.5|195296.2|195166.2|195329.7|195170.6|195267.3|195120.5|217
1696548900000|2023-10-05 23:35:00|195296|195166|195315.1|195185.1|195317.9|195187.9|195288.6|195158.6|305
1696549200000|2023-10-05 23:40:00|195315.3|195185.3|195300.5|195170.5|195320.5|195190.5|195292.4|195162.4|547
1696549500000|2023-10-05 23:45:00|195300.7|195170.7|195352.9|195137.4|195360.7|195183.2|195279.6|195121.8|408
1696549800000|2023-10-05 23:50:00|195351.6|195137|195302.8|195172.8|195361.1|195185.6|195294.6|195124.1|475
1696550100000|2023-10-05 23:55:00|195303|195173|195348.3|195128.7|195357.5|195186.7|195280.3|195110.4|635
1696550400000|2023-10-06 00:00:00|195346.6|195122.4|195570.4|195354.2|195624.5|195412.6|195260.7|195101.9|753
1696550700000|2023-10-06 00:05:00|195579.6|195354.8|195453.2|195323.2|195579.6|195385|195392.1|195228.5|1045
1696551000000|2023-10-06 00:10:00|195451.4|195321.4|195323.1|195193.1|195454.5|195324.5|195316.3|195186.3|950
1696551300000|2023-10-06 00:15:00|195325.7|195195.7|195415.7|195285.7|195423.7|195293.7|195307.4|195177.4|901
1696551600000|2023-10-06 00:20:00|195410.4|195280.4|195344.2|195214.2|195415.1|195285.1|195337|195207|910
1696551900000|2023-10-06 00:25:00|195342.8|195212.8|195400.2|195270.2|195442.6|195312.6|195342.5|195212.5|979
1696552200000|2023-10-06 00:30:00|195400.6|195270.6|195472.4|195342.4|195473.5|195343.5|195400.6|195270.6|904
1696552500000|2023-10-06 00:35:00|195472.6|195342.6|195440.7|195310.7|195472.6|195342.6|195433.6|195303.6|633
1696552800000|2023-10-06 00:40:00|195440.8|195310.8|195389.7|195259.7|195443.2|195313.2|195374.2|195244.2|492
1696553100000|2023-10-06 00:45:00|195389.9|195259.9|195276.6|195146.6|195390.7|195260.7|195239.1|195109.1|525
1696553400000|2023-10-06 00:50:00|195277.4|195147.4|195312.4|195182.4|195318.6|195188.6|195277.4|195147.4|249
1696553700000|2023-10-06 00:55:00|195321.2|195191.2|195458.8|195328.8|195459.8|195329.8|195321.2|195191.2|286
1696554000000|2023-10-06 01:00:00|195459.5|195329.5|195473.4|195343.4|195491|195361|195451.1|195321.1|510
1696554300000|2023-10-06 01:05:00|195472.6|195342.6|195524.1|195394.1|195565|195435|195472.5|195342.5|408
1696554600000|2023-10-06 01:10:00|195524.5|195394.5|195521.1|195391.1|195551.2|195421.2|195512.6|195382.6|500
1696554900000|2023-10-06 01:15:00|195519.1|195389.1|195525.3|195395.3|195553.2|195423.2|195502.4|195372.4|496
1696555200000|2023-10-06 01:20:00|195525.2|195395.2|195441.8|195311.8|195533.7|195403.7|195438.2|195308.2|536
1696555500000|2023-10-06 01:25:00|195441.7|195311.7|195446.7|195316.7|195456.4|195326.4|195436.1|195306.1|252
1696555800000|2023-10-06 01:30:00|195452.4|195322.4|195490.1|195360.1|195491.8|195361.8|195348.6|195218.6|621
1696556100000|2023-10-06 01:35:00|195488|195358|195194.4|195064.4|195488.2|195358.2|195183.7|195053.7|912
1696556400000|2023-10-06 01:40:00|195201.2|195071.2|195308|195178|195339.7|195209.7|195182.4|195052.4|716
1696556700000|2023-10-06 01:45:00|195310|195180|195277.5|195147.5|195343.9|195213.9|195232.4|195102.4|575
1696557000000|2023-10-06 01:50:00|195279|195149|195272.2|195142.2|195303.6|195173.6|195263.9|195133.9|341
1696557300000|2023-10-06 01:55:00|195272|195142|195255.1|195125.1|195276.5|195146.5|195253.2|195123.2|273
1696557600000|2023-10-06 02:00:00|195251.4|195121.4|195307.3|195177.3|195315.2|195185.2|195248.4|195118.4|211
1696557900000|2023-10-06 02:05:00|195307.6|195177.6|195277.1|195147.1|195310|195180|195267.4|195137.4|224
1696558200000|2023-10-06 02:10:00|195279.4|195149.4|195284.4|195154.4|195305.5|195175.5|195275.4|195145.4|209
1696558500000|2023-10-06 02:15:00|195284.6|195154.6|195329.8|195199.8|195331.9|195201.9|195270.8|195140.8|189
1696558800000|2023-10-06 02:20:00|195329.7|195199.7|195248.2|195118.2|195340.5|195210.5|195244|195114|217
1696559100000|2023-10-06 02:25:00|195250.2|195120.2|195263.9|195133.9|195279|195149|195250|195120|314
1696559400000|2023-10-06 02:30:00|195266.1|195136.1|195240.9|195110.9|195278.4|195148.4|195237.6|195107.6|268
1696559700000|2023-10-06 02:35:00|195235.5|195105.5|195214.4|195084.4|195251.3|195121.3|195210.2|195080.2|263
1696560000000|2023-10-06 02:40:00|195214.2|195084.2|195168.2|195038.2|195214.2|195084.2|195126.4|194996.4|323
1696560300000|2023-10-06 02:45:00|195170.8|195040.8|195134.2|195004.2|195179|195049|195125.1|194995.1|234
1696560600000|2023-10-06 02:50:00|195136.1|195006.1|195079.3|194949.3|195151.1|195021.1|195077.1|194947.1|230
1696560900000|2023-10-06 02:55:00|195079|194949|195136.7|195006.7|195164.9|195034.9|195073.7|194943.7|204
1696561200000|2023-10-06 03:00:00|195136.4|195006.4|195164.4|195034.4|195175.2|195045.2|195123.2|194993.2|258
1696561500000|2023-10-06 03:05:00|195164.9|195034.9|195219.5|195089.5|195229.9|195099.9|195164.7|195034.7|130
1696561800000|2023-10-06 03:10:00|195220.3|195090.3|195239.3|195109.3|195249.2|195119.2|195215.5|195085.5|125
1696562100000|2023-10-06 03:15:00|195239.6|195109.6|195216.7|195086.7|195243.2|195113.2|195213.4|195083.4|138
1696562400000|2023-10-06 03:20:00|195213.8|195083.8|195233.2|195103.2|195245.7|195115.7|195213.4|195083.4|227
1696562700000|2023-10-06 03:25:00|195233|195103|195248.3|195118.3|195256.7|195126.7|195217.4|195087.4|250
1696563000000|2023-10-06 03:30:00|195249|195119|195256.8|195126.8|195265.8|195135.8|195247.1|195117.1|227
1696563300000|2023-10-06 03:35:00|195259.9|195129.9|195322.1|195192.1|195334.5|195204.5|195259.9|195129.9|295
1696563600000|2023-10-06 03:40:00|195322.9|195192.9|195315.9|195185.9|195328.8|195198.8|195312.4|195182.4|236
1696563900000|2023-10-06 03:45:00|195316.2|195186.2|195324.3|195194.3|195324.5|195194.5|195307.9|195177.9|129
1696564200000|2023-10-06 03:50:00|195322.2|195192.2|195324.1|195194.1|195340.7|195210.7|195314|195184|252
1696564500000|2023-10-06 03:55:00|195322.6|195192.6|195309.4|195179.4|195323.7|195193.7|195307.6|195177.6|171
1696564800000|2023-10-06 04:00:00|195309.2|195179.2|195325.2|195195.2|195325.2|195195.2|195309.2|195179.2|148
1696565100000|2023-10-06 04:05:00|195320.7|195190.7|195325.3|195195.3|195332.7|195202.7|195315.7|195185.7|131
1696565400000|2023-10-06 04:10:00|195326|195196|195324|195194|195333.3|195203.3|195311.5|195181.5|71
1696565700000|2023-10-06 04:15:00|195323.9|195193.9|195324.3|195194.3|195327.7|195197.7|195318.3|195188.3|113
1696566000000|2023-10-06 04:20:00|195322.4|195192.4|195332.9|195202.9|195334.9|195204.9|195314.2|195184.2|98
1696566300000|2023-10-06 04:25:00|195332.7|195202.7|195333.3|195203.3|195335.2|195205.2|195327.8|195197.8|122
1696566600000|2023-10-06 04:30:00|195331.8|195201.8|195334.8|195204.8|195341.4|195211.4|195329.1|195199.1|90
1696566900000|2023-10-06 04:35:00|195334.6|195204.6|195329.8|195199.8|195340.8|195210.8|195326.8|195196.8|56
1696567200000|2023-10-06 04:40:00|195327.6|195197.6|195339.4|195209.4|195344.3|195214.3|195326.7|195196.7|77
1696567500000|2023-10-06 04:45:00|195339.6|195209.6|195357.6|195227.6|195364|195234|195339.3|195209.3|129
1696567800000|2023-10-06 04:50:00|195359|195229|195426.4|195296.4|195428.6|195298.6|195357.7|195227.7|166
1696568100000|2023-10-06 04:55:00|195426.2|195296.2|195440.5|195310.5|195448.6|195318.6|195412.6|195282.6|159
1696568400000|2023-10-06 05:00:00|195441.2|195311.2|195425.8|195295.8|195502.2|195372.2|195423|195293|172
1696568700000|2023-10-06 05:05:00|195424.2|195294.2|195454.9|195324.9|195456.1|195326.1|195422|195292|143
1696569000000|2023-10-06 05:10:00|195455.7|195325.7|195460.3|195330.3|195467.9|195337.9|195455.7|195325.7|189
1696569300000|2023-10-06 05:15:00|195460.9|195330.9|195508.3|195378.3|195538|195408|195458.4|195328.4|214
1696569600000|2023-10-06 05:20:00|195508|195378|195529.8|195399.8|195536.9|195406.9|195495.7|195365.7|176
1696569900000|2023-10-06 05:25:00|195528.2|195398.2|195596.4|195466.4|195598.2|195468.2|195528.2|195398.2|166
1696570200000|2023-10-06 05:30:00|195594.8|195464.8|195611.1|195481.1|195616.7|195486.7|195590.2|195460.2|277
1696570500000|2023-10-06 05:35:00|195611.4|195481.4|195614.7|195484.7|195626.2|195496.2|195609.1|195479.1|144
1696570800000|2023-10-06 05:40:00|195614.3|195484.3|195691.2|195561.2|195744.1|195614.1|195589.8|195459.8|561
1696571100000|2023-10-06 05:45:00|195697.5|195567.5|195658.1|195528.1|195716.1|195586.1|195654.1|195524.1|1041
1696571400000|2023-10-06 05:50:00|195659.9|195529.9|195717.6|195587.6|195837.1|195707.1|195659.9|195529.9|959
1696571700000|2023-10-06 05:55:00|195716.8|195586.8|195686.8|195556.8|195728.1|195598.1|195618|195488|880
1696572000000|2023-10-06 06:00:00|195691.7|195561.7|195503.7|195373.7|195706.9|195576.9|195502|195372|808
1696572300000|2023-10-06 06:05:00|195503.3|195373.3|195187.9|195097.9|195506.3|195376.3|195177.8|195087.8|837
1696572600000|2023-10-06 06:10:00|195188|195098|195287.6|195197.6|195362.3|195261.1|195164.9|195074.9|775
1696572900000|2023-10-06 06:15:00|195283.9|195193.9|195144.2|195054.2|195287.5|195197.5|195053.5|194963.5|832
1696573200000|2023-10-06 06:20:00|195142.7|195052.7|195075.4|194985.4|195182.6|195092.6|194977.2|194887.2|804
1696573500000|2023-10-06 06:25:00|195074.7|194984.7|195189.8|195099.8|195233.5|195143.5|195074.7|194984.7|801
1696573800000|2023-10-06 06:30:00|195187.7|195097.7|195372.1|195282.1|195374.3|195284.3|195112.9|195022.9|941
1696574100000|2023-10-06 06:35:00|195371.3|195281.3|195389.2|195299.2|195521.4|195431.4|195298.2|195208.2|923
1696574400000|2023-10-06 06:40:00|195394.2|195304.2|195538.1|195448.1|195659.8|195569.8|195392.5|195302.5|903
1696574700000|2023-10-06 06:45:00|195550.1|195460.1|195341.9|195251.9|195554.4|195464.4|195341.9|195251.9|879
1696575000000|2023-10-06 06:50:00|195337.2|195247.2|195238.9|195148.9|195375.3|195285.3|195207.2|195117.2|843
1696575300000|2023-10-06 06:55:00|195239|195149|195000.9|194910.9|195244.2|195154.2|195000.9|194910.9|831
1696575600000|2023-10-06 07:00:00|195000.6|194910.6|194849.4|194759.4|195052.7|194962.7|194715.1|194625.1|954
1696575900000|2023-10-06 07:05:00|194850.9|194760.9|194804.2|194714.2|194861.8|194771.8|194779|194689|869
1696576200000|2023-10-06 07:10:00|194810.4|194720.4|194601.2|194511.2|194823.2|194733.2|194525.2|194435.2|902
1696576500000|2023-10-06 07:15:00|194599.8|194509.8|194811.9|194721.9|194827.3|194737.3|194599.3|194509.3|835
1696576800000|2023-10-06 07:20:00|194811.3|194721.3|194619.1|194529.1|194876.2|194786.2|194566.6|194476.6|879
1696577100000|2023-10-06 07:25:00|194619.7|194529.7|194626.7|194536.7|194739.6|194649.6|194596.1|194506.1|902
1696577400000|2023-10-06 07:30:00|194625.3|194535.3|194495.5|194405.5|194625.3|194535.3|194377.7|194287.7|870
1696577700000|2023-10-06 07:35:00|194493|194403|194354.5|194264.5|194560.5|194470.5|194335.2|194245.2|900
1696578000000|2023-10-06 07:40:00|194353.2|194263.2|194421.2|194331.2|194434|194344|194328.2|194238.2|855
1696578300000|2023-10-06 07:45:00|194418.7|194328.7|194285.2|194195.2|194434.3|194344.3|194270.4|194180.4|862
1696578600000|2023-10-06 07:50:00|194285|194195|194392.2|194302.2|194478.8|194388.8|194258.4|194168.4|917
1696578900000|2023-10-06 07:55:00|194392.5|194302.5|194266.9|194176.9|194392.5|194302.5|194211.9|194121.9|913
1696579200000|2023-10-06 08:00:00|194265.3|194175.3|194549.5|194459.5|194580.3|194490.3|194209.8|194119.8|948
1696579500000|2023-10-06 08:05:00|194547.8|194457.8|194432|194342|194551.2|194461.2|194381.8|194291.8|805
1696579800000|2023-10-06 08:10:00|194431.6|194341.6|194683.3|194593.3|194694.3|194604.3|194425.7|194335.7|889
1696580100000|2023-10-06 08:15:00|194682.8|194592.8|194506.9|194416.9|194756.6|194666.6|194498.2|194394.2|1052
1696580400000|2023-10-06 08:20:00|194507.1|194417.1|194648|194558|194654.3|194564.3|194474.5|194384.5|899
1696580700000|2023-10-06 08:25:00|194648.3|194558.3|194444.4|194354.4|194664.8|194574.8|194421.4|194331.4|901
1696581000000|2023-10-06 08:30:00|194457.8|194367.8|194526.6|194436.6|194629|194539|194439.4|194349.4|924
1696581300000|2023-10-06 08:35:00|194526.9|194436.9|194495.3|194405.3|194569.9|194479.9|194374.3|194284.3|855
1696581600000|2023-10-06 08:40:00|194494|194404|194117.4|194027.4|194520|194430|194019.2|193929.2|849
1696581900000|2023-10-06 08:45:00|194116.2|194026.2|194007.5|193917.5|194139.8|194049.8|194000.7|193910.7|790
1696582200000|2023-10-06 08:50:00|194010|193920|194132.6|194042.6|194134.2|194044.2|194010|193920|652
1696582500000|2023-10-06 08:55:00|194132.4|194042.4|194019.6|193929.6|194178.4|194088.4|193986.1|193896.1|558
1696582800000|2023-10-06 09:00:00|194018.2|193928.2|193999.2|193909.2|194123.1|194033.1|193968.5|193878.5|749
1696583100000|2023-10-06 09:05:00|193999.5|193909.5|193945.8|193855.8|194024.8|193934.8|193831.5|193741.5|862
1696583400000|2023-10-06 09:10:00|193942.5|193852.5|193869.7|193779.7|193962.9|193872.9|193835.5|193745.5|712
1696583700000|2023-10-06 09:15:00|193869.8|193779.8|193782.4|193692.4|193899.3|193809.3|193782.4|193692.4|718
1696584000000|2023-10-06 09:20:00|193782.5|193692.5|193754.6|193664.6|193797.7|193707.7|193668.1|193578.1|807
1696584300000|2023-10-06 09:25:00|193754.7|193664.7|193768.8|193678.8|193817|193727|193729.6|193639.6|761
1696584600000|2023-10-06 09:30:00|193770.8|193680.8|193663.2|193573.2|193774.9|193684.9|193658.4|193568.4|796
1696584900000|2023-10-06 09:35:00|193663|193573|193725.7|193635.7|193734.3|193644.3|193583|193493|755
1696585200000|2023-10-06 09:40:00|193725.8|193635.8|193707.2|193617.2|193739.3|193649.3|193593.8|193503.8|687
1696585500000|2023-10-06 09:45:00|193709.6|193619.6|193911.1|193821.1|193933.3|193843.3|193706.7|193616.7|738
1696585800000|2023-10-06 09:50:00|193910.9|193820.9|193865.2|193775.2|193920.7|193830.7|193833.7|193743.7|781
1696586100000|2023-10-06 09:55:00|193865.4|193775.4|193928|193838|193983.1|193893.1|193864.7|193774.7|898
1696586400000|2023-10-06 10:00:00|193927.1|193837.1|193853.8|193763.8|193998.6|193908.6|193845.4|193755.4|838
1696586700000|2023-10-06 10:05:00|193854.6|193764.6|193701.6|193611.6|193873.9|193783.9|193683.9|193593.9|863
1696587000000|2023-10-06 10:10:00|193701.2|193611.2|193666|193576|193749.6|193659.6|193628.7|193538.7|797
1696587300000|2023-10-06 10:15:00|193666.2|193576.2|193617.9|193527.9|193726.8|193636.8|193592.5|193502.5|754
1696587600000|2023-10-06 10:20:00|193618.3|193528.3|193711.6|193621.6|193736.1|193646.1|193616.8|193526.8|644
1696587900000|2023-10-06 10:25:00|193712.4|193622.4|193513.6|193423.6|193715.8|193625.8|193507.9|193417.9|716
1696588200000|2023-10-06 10:30:00|193516.4|193426.4|193569.7|193479.7|193598.7|193508.7|193483.9|193393.9|739
1696588500000|2023-10-06 10:35:00|193569.9|193479.9|193492|193402|193572.3|193482.3|193457.3|193367.3|690
1696588800000|2023-10-06 10:40:00|193492.3|193402.3|193608.4|193518.4|193628.1|193538.1|193484.2|193394.2|935
1696589100000|2023-10-06 10:45:00|193607.6|193517.6|193702.3|193612.3|193767.5|193677.5|193607.5|193517.5|853
1696589400000|2023-10-06 10:50:00|193701.6|193611.6|193757.2|193667.2|193783.7|193693.7|193701.6|193611.6|973
1696589700000|2023-10-06 10:55:00|193754.2|193664.2|193743.6|193653.6|193774.9|193684.9|193692.3|193602.3|592
1696590000000|2023-10-06 11:00:00|193736.8|193646.8|193716.1|193626.1|193771.1|193681.1|193702.8|193612.8|848
1696590300000|2023-10-06 11:05:00|193717.6|193627.6|193591.6|193501.6|193739.1|193649.1|193568.8|193478.8|825
1696590600000|2023-10-06 11:10:00|193594.7|193504.7|193449|193359|193595.4|193505.4|193400.1|193310.1|652
1696590900000|2023-10-06 11:15:00|193448.8|193358.8|193596.2|193506.2|193615.4|193525.4|193423.8|193333.8|826
1696591200000|2023-10-06 11:20:00|193597.6|193507.6|193625.9|193535.9|193645.1|193555.1|193570.1|193480.1|940
1696591500000|2023-10-06 11:25:00|193626.4|193536.4|193631.8|193541.8|193644.1|193554.1|193575.4|193485.4|817
1696591800000|2023-10-06 11:30:00|193632|193542|193777.7|193687.7|193832|193727.7|193632|193542|964
1696592100000|2023-10-06 11:35:00|193779.5|193689.5|193968.9|193878.9|193979.3|193889.3|193741.3|193631.2|1106
1696592400000|2023-10-06 11:40:00|193969.3|193879.3|193794.4|193704.4|194004|193890|193786.2|193696.2|1021
1696592700000|2023-10-06 11:45:00|193796.3|193706.3|193904.2|193814.2|193920.2|193830.2|193769.5|193679.5|914
1696593000000|2023-10-06 11:50:00|193903.5|193813.5|193907.2|193817.2|193925.7|193835.7|193830.4|193740.4|885
1696593300000|2023-10-06 11:55:00|193910.1|193820.1|193997.3|193907.3|194025.7|193935.7|193876.2|193786.2|850
1696593600000|2023-10-06 12:00:00|193997.1|193907.1|193969.3|193879.3|194009.3|193919.3|193888.1|193798.1|870
1696593900000|2023-10-06 12:05:00|193969.2|193879.2|194054.9|193964.9|194056.6|193966.6|193898.4|193808.4|908
1696594200000|2023-10-06 12:10:00|194055.3|193965.3|194174.6|194084.6|194200.9|194110.9|194052.1|193962.1|881
1696594500000|2023-10-06 12:15:00|194173.6|194083.6|194203.1|194113.1|194259.2|194169.2|194141|194051|757
1696594800000|2023-10-06 12:20:00|194237.2|194147.2|194030.2|193940.2|194323.3|194233.3|194007.2|193917.2|830
1696595100000|2023-10-06 12:25:00|194030.6|193940.6|194080.3|193738.3|194134.8|194044.8|193974.1|193672.3|892
1696595400000|2023-10-06 12:30:00|194008.5|193666.5|195804.1|195674.1|196037.8|195907.8|194005.4|193663.4|1124
1696595700000|2023-10-06 12:35:00|195802.1|195672.1|195422.3|195292.3|195859.9|195729.9|195371.1|195241.1|1086
1696596000000|2023-10-06 12:40:00|195396.5|195266.5|195328.8|195198.8|195481.6|195351.6|194979.4|194889.4|1132
1696596300000|2023-10-06 12:45:00|195324|195194|196011.5|195881.5|196019.7|195889.7|195303.5|195173.5|1138
1696596600000|2023-10-06 12:50:00|196014.5|195884.5|195937.3|195807.3|196459.4|196329.4|195907.4|195777.4|1135
1696596900000|2023-10-06 12:55:00|195936.1|195806.1|196097.5|195967.5|196245.6|196115.6|195842.7|195712.7|1063
1696597200000|2023-10-06 13:00:00|196099.3|195969.3|195787.3|195697.3|196197.8|196107.8|195686.6|195569.2|996
1696597500000|2023-10-06 13:05:00|195786.1|195696.1|195495.8|195405.8|195842.3|195752.3|195427.4|195299.4|1029
1696597800000|2023-10-06 13:10:00|195496.5|195406.5|195495.6|195365.6|195647.5|195557.5|195160.1|195070.1|1071
1696598100000|2023-10-06 13:15:00|195495.1|195365.1|195317.7|195227.7|195497.8|195367.8|195213.6|195123.6|1006
1696598400000|2023-10-06 13:20:00|195316.9|195226.9|194850.8|194720.8|195322.1|195232.1|194839.9|194709.9|1015
1696598700000|2023-10-06 13:25:00|194851|194721|195095.4|195005.4|195222.8|195092.8|194687.3|194557.3|1005
1696599000000|2023-10-06 13:30:00|195095|195005|195071.4|194941.4|195161.7|195071.7|194789.2|194659.2|1097
1696599300000|2023-10-06 13:35:00|195058.2|194928.2|195304|195174|195381.9|195251.9|194938.7|194848.7|1068
1696599600000|2023-10-06 13:40:00|195300.5|195170.5|195082.6|194952.6|195488|195358|195082.6|194952.6|1085
1696599900000|2023-10-06 13:45:00|195085.7|194955.7|195280|195150|195280|195150|194853|194723.4|1078
1696600200000|2023-10-06 13:50:00|195286.1|195190|195318.6|195228.6|195424.2|195294.2|195140.2|195010.2|1047
1696600500000|2023-10-06 13:55:00|195323.1|195233.1|195202.3|195112.3|195572|195442|195175.4|195085.4|1055
1696600800000|2023-10-06 14:00:00|195201.3|195111.3|195063.2|194973.2|195215.4|195125.4|195046|194956|1084
1696601100000|2023-10-06 14:05:00|195058.9|194968.9|195144.8|195054.8|195355.9|195225.9|194973|194883|1057
1696601400000|2023-10-06 14:10:00|195147.5|195057.5|194678.2|194548.2|195190.1|195100.1|194670|194540|1002
1696601700000|2023-10-06 14:15:00|194676.5|194546.5|194459.8|194369.8|194732.8|194602.8|194403.7|194273.7|996
1696602000000|2023-10-06 14:20:00|194458.9|194368.9|194242|194152|194523.9|194433.9|194222.3|194101.8|908
1696602300000|2023-10-06 14:25:00|194243.5|194153.5|194083.6|193953.6|194272.9|194182.9|193884.1|193790.8|1020
1696602600000|2023-10-06 14:30:00|194075.8|193945.8|194027|193937|194080.6|193950.6|193863.3|193773.3|959
1696602900000|2023-10-06 14:35:00|194027.4|193937.4|193920.3|193830.3|194211.9|194102.1|193893|193803|984
1696603200000|2023-10-06 14:40:00|193919.3|193829.3|193920.2|193830.2|194114.6|194024.6|193867.5|193777.5|961
1696603500000|2023-10-06 14:45:00|193920.6|193830.6|193777.9|193687.9|193959.7|193848.8|193745.1|193615.1|1000
1696603800000|2023-10-06 14:50:00|193780.3|193690.3|194140.3|194050.3|194233.7|194138.5|193752|193662|1054
1696604100000|2023-10-06 14:55:00|194138|194048|194159.8|194069.8|194178.3|194088.3|193992.8|193869.9|1027
1696604400000|2023-10-06 15:00:00|194160.8|194070.8|193913.4|193823.4|194267.7|194177.7|193913.1|193823.1|925
1696604700000|2023-10-06 15:05:00|193912.1|193822.1|193872|193782|194079.8|193989.8|193869.1|193779.1|825
1696605000000|2023-10-06 15:10:00|193869.3|193779.3|193629.4|193539.4|193955.3|193865.3|193607.5|193517.5|905
1696605300000|2023-10-06 15:15:00|193641.1|193551.1|193785.8|193695.8|193797.9|193707.9|193607.7|193517.7|848
1696605600000|2023-10-06 15:20:00|193786.4|193696.4|193393.8|193303.8|193786.4|193696.4|193392.3|193302.3|802
1696605900000|2023-10-06 15:25:00|193391.7|193301.7|193394|193304|193481.7|193391.7|193264.5|193174.5|919
1696606200000|2023-10-06 15:30:00|193393.9|193303.9|193225.5|193135.5|193408.3|193306|193165.9|193075.9|980
1696606500000|2023-10-06 15:35:00|193226|193136|192849|192759|193384.9|193294.9|192818.1|192728.1|924
1696606800000|2023-10-06 15:40:00|192848.7|192758.7|192739.7|192649.7|192930|192800|192665.3|192575.3|936
1696607100000|2023-10-06 15:45:00|192737|192647|192722.8|192632.8|192881.7|192751.7|192632.5|192542.5|777
1696607400000|2023-10-06 15:50:00|192733.4|192643.4|192955|192825|193082.7|192952.7|192727.5|192637.5|838
1696607700000|2023-10-06 15:55:00|192949.7|192819.7|193127|192997|193134|193039.2|192865.5|192767.5|938
1696608000000|2023-10-06 16:00:00|193121.7|192991.7|193202.3|193072.3|193322.2|193227.1|193013.2|192883.2|893
1696608300000|2023-10-06 16:05:00|193200.3|193070.3|193349.4|193219.4|193399.9|193271.9|193177.5|193047.5|913
1696608600000|2023-10-06 16:10:00|193346.2|193216.2|193400.1|193270.1|193525.1|193397.6|193332.1|193202.1|869
1696608900000|2023-10-06 16:15:00|193392|193262|193537.8|193407.8|193543.9|193413.9|193373.1|193243.1|942
1696609200000|2023-10-06 16:20:00|193535.6|193405.6|193533.5|193403.5|193617.5|193487.5|193497.6|193367.6|869
1696609500000|2023-10-06 16:25:00|193532.4|193402.4|193482.5|193352.5|193583.5|193453.5|193388|193258|844
1696609800000|2023-10-06 16:30:00|193482.6|193352.6|193515.1|193385.1|193516.4|193386.4|193418.8|193288.8|765
1696610100000|2023-10-06 16:35:00|193515|193385|193516.8|193386.8|193550.2|193420.2|193436.3|193306.3|802
1696610400000|2023-10-06 16:40:00|193516.7|193386.7|193339.6|193209.6|193528.8|193398.8|193335.7|193205.7|805
1696610700000|2023-10-06 16:45:00|193342.4|193212.4|193307.9|193177.9|193368|193238|193242.1|193112.1|793
1696611000000|2023-10-06 16:50:00|193308|193178|193231|193101|193308|193178|193202.2|193073.7|830
1696611300000|2023-10-06 16:55:00|193234|193104|193308.4|193178.4|193332.7|193202.7|193215|193085|809
1696611600000|2023-10-06 17:00:00|193307.1|193177.1|193279.6|193149.6|193332.3|193202.3|193231.6|193101.6|648
1696611900000|2023-10-06 17:05:00|193279.4|193149.4|193316.2|193186.2|193338|193208|193239.2|193109.2|365
1696612200000|2023-10-06 17:10:00|193313.5|193183.5|193080.1|192950.1|193337.8|193207.8|193073.5|192943.5|498
1696612500000|2023-10-06 17:15:00|193079.1|192949.1|193120|192990|193171.7|193041.7|193078|192948|895
1696612800000|2023-10-06 17:20:00|193121.4|192991.4|192864.3|192734.3|193137.1|193007.1|192857.7|192727.7|728
1696613100000|2023-10-06 17:25:00|192871.1|192741.1|192803.8|192673.8|192915.9|192785.9|192778.3|192648.3|653
1696613400000|2023-10-06 17:30:00|192804.4|192674.4|192870.3|192740.3|192898.6|192768.6|192804.4|192674.4|669
1696613700000|2023-10-06 17:35:00|192870|192740|192963.3|192833.3|192988.7|192858.7|192865.9|192735.9|660
1696614000000|2023-10-06 17:40:00|192963.9|192833.9|192997.2|192867.2|193063.8|192933.8|192963.2|192833.2|784
1696614300000|2023-10-06 17:45:00|192995.7|192865.7|192978.7|192848.7|193052.8|192922.8|192939.3|192809.3|918
1696614600000|2023-10-06 17:50:00|192976.3|192846.3|192902.9|192772.9|192979.6|192849.6|192872.2|192742.2|671
1696614900000|2023-10-06 17:55:00|192904|192774|192821.9|192691.9|192908|192778|192820.5|192690.5|619
1696615200000|2023-10-06 18:00:00|192822.3|192692.3|192765|192635|192864.2|192734.2|192759.6|192629.6|507
1696615500000|2023-10-06 18:05:00|192765.1|192635.1|192777.2|192647.2|192799.3|192669.3|192764.9|192634.9|488
1696615800000|2023-10-06 18:10:00|192776.7|192646.7|192760.4|192630.4|192802.5|192672.5|192738.2|192608.2|292
1696616100000|2023-10-06 18:15:00|192754|192624|192805.2|192675.2|192812.8|192682.8|192754|192624|242
1696616400000|2023-10-06 18:20:00|192804.7|192674.7|192835.5|192705.5|192837.1|192707.1|192734.2|192604.2|308
1696616700000|2023-10-06 18:25:00|192837.5|192707.5|192732.9|192602.9|192837.5|192707.5|192732.9|192602.9|235
1696617000000|2023-10-06 18:30:00|192734|192604|192720.3|192590.3|192736.4|192606.4|192694.4|192564.4|232
1696617300000|2023-10-06 18:35:00|192722.3|192592.3|192773.7|192643.7|192791.9|192661.9|192711.5|192581.5|366
1696617600000|2023-10-06 18:40:00|192772.5|192642.5|192793.1|192663.1|192804.2|192674.2|192762.5|192632.5|192
1696617900000|2023-10-06 18:45:00|192792.2|192662.2|192768.5|192638.5|192792.2|192662.2|192756.4|192626.4|160
1696618200000|2023-10-06 18:50:00|192771|192641|192955.6|192825.6|192963|192833|192770|192640|424
1696618500000|2023-10-06 18:55:00|192956.5|192826.5|192798.2|192668.2|192966|192836|192787.6|192657.6|525
1696618800000|2023-10-06 19:00:00|192805.4|192675.4|192895.4|192765.4|192902.7|192772.7|192798.7|192668.7|402
1696619100000|2023-10-06 19:05:00|192894.9|192764.9|192871.5|192741.5|192925.5|192795.5|192865.3|192735.3|273
1696619400000|2023-10-06 19:10:00|192871.9|192741.9|192976.4|192846.4|193007.3|192877.3|192870.8|192740.8|282
1696619700000|2023-10-06 19:15:00|192975.9|192845.9|193054.1|192924.1|193087.9|192957.9|192963.9|192833.9|462
1696620000000|2023-10-06 19:20:00|193053.5|192923.5|193041.9|192911.9|193058.5|192935.9|193023.8|192907.5|203
1696620300000|2023-10-06 19:25:00|193042.9|192912.9|193045.6|192915.6|193054.9|192924.9|193031.1|192901.1|175
1696620600000|2023-10-06 19:30:00|193046.3|192916.3|192892.8|192762.8|193064.1|192934.1|192881.8|192751.8|355
1696620900000|2023-10-06 19:35:00|192892.5|192762.5|192886.6|192756.6|192908.9|192778.9|192880.4|192750.4|164
1696621200000|2023-10-06 19:40:00|192885.9|192755.9|192878.1|192748.1|192891.6|192761.6|192872.5|192742.5|158
1696621500000|2023-10-06 19:45:00|192878.5|192748.5|192848|192718|192888.6|192758.6|192846|192716|183
1696621800000|2023-10-06 19:50:00|192848.1|192718.1|193037.7|192907.7|193063.4|192911.6|192846.3|192716.3|367
1696622100000|2023-10-06 19:55:00|193021.8|192891.8|193061.8|192931.8|193066.2|192936.2|192992.4|192862.4|491
1696622400000|2023-10-06 20:00:00|193064.1|192934.1|193093.3|192963.3|193093.3|192963.3|193056.5|192926.5|368
1696622700000|2023-10-06 20:05:00|193081.2|192951.2|193159.4|193029.4|193178.7|193035|193065|192935|549
1696623000000|2023-10-06 20:10:00|193155.3|193025.3|193148.9|193018.9|193161.2|193031.2|193123.7|192993.7|670
1696623300000|2023-10-06 20:15:00|193145.3|193015.3|193147.3|193017.3|193155.5|193025.5|193121|192991|425
1696623600000|2023-10-06 20:20:00|193147.8|193017.8|193128.6|192998.6|193147.8|193017.8|193124.5|192994.5|388
1696623900000|2023-10-06 20:25:00|193129.3|192999.3|193186.7|192844.7|193235.7|192999.3|193109.1|192820.3|350
1696624200000|2023-10-06 20:30:00|193186.4|192844.4|193180.6|192838.6|193206.4|192864.4|193148.9|192810.9|565
1696624500000|2023-10-06 20:35:00|193179.3|192837.3|193187.1|192845.1|193204.5|192862.5|193150.8|192810.3|681
1696624800000|2023-10-06 20:40:00|193178.9|192836.9|193180.7|192838.7|193194.6|192852.6|193159.1|192817.1|296
1696625100000|2023-10-06 20:45:00|193189.5|192847.5|193215.5|192873.5|193249.5|192907.5|193117|192775|436
1696625400000|2023-10-06 20:50:00|193210.1|192868.1|193254.1|192912.1|193289.5|192947.5|193145.7|192803.7|259
1696625700000|2023-10-06 20:55:00|193266.4|192924.4|193234.4|192892.4|193316.5|192974.5|193142.9|192800.9|240
1696795200000|2023-10-08 20:00:00|194079.2|193682.2|194079.2|193682.2|194079.2|193682.2|194079.2|193682.2|1
1696795800000|2023-10-08 20:10:00|194106.3|193709.3|194106.3|193709.3|194106.3|193709.3|194106.3|193709.3|1
1696798800000|2023-10-08 21:00:00|194103.8|193711.8|194078.8|193736.8|194103.8|193736.8|194078.8|193711.8|2
1696799100000|2023-10-08 21:05:00|194048.3|193706.3|194078.8|193736.8|194078.8|193736.8|194042.8|193700.8|8
1696799400000|2023-10-08 21:10:00|194042.9|193700.9|194049.6|193707.6|194078.8|193736.8|193945|193603|11
1696799700000|2023-10-08 21:15:00|194008.2|193666.2|194078.8|193736.8|194078.8|193736.8|193946|193604|8
1696800600000|2023-10-08 21:30:00|193934|193592|194078.8|193736.8|194078.8|193736.8|193924|193582|8
1696800900000|2023-10-08 21:35:00|194048.5|193706.5|194100.2|193758.2|194100.2|193758.2|193987|193645|35
1696801200000|2023-10-08 21:40:00|194002|193660|194003|193661|194100.2|193758.2|193986|193644|16
1696801500000|2023-10-08 21:45:00|194030.9|193688.9|194103.8|193761.8|194103.8|193761.8|193944.5|193602.5|11
1696801800000|2023-10-08 21:50:00|194001|193659|194031.1|193689.1|194103.8|193761.8|194001|193659|12
1696802100000|2023-10-08 21:55:00|194103.8|193761.8|193968.9|193626.9|194103.8|193761.8|193968.9|193626.9|2
1696802400000|2023-10-08 22:00:00|193676.5|193334.5|193677|193335|193754.2|193412.2|193666.5|193324.5|118
1696802700000|2023-10-08 22:05:00|193720.4|193378.4|194030.8|193688.8|194104|193762|193666|193324|359
1696803000000|2023-10-08 22:10:00|193893.7|193551.7|193956.2|193614.2|194117.6|193775.6|193886.6|193544.6|338
1696803300000|2023-10-08 22:15:00|193947.7|193605.7|193926.4|193584.4|193961.7|193619.7|193902|193560|185
1696803600000|2023-10-08 22:20:00|193925.7|193583.7|193899.5|193557.5|193955.7|193613.7|193894|193552|198
1696803900000|2023-10-08 22:25:00|193902.5|193560.5|193926.9|193584.9|193952.7|193610.7|193891|193549|157
1696804200000|2023-10-08 22:30:00|193931.2|193589.2|193896|193554|193967.5|193625.5|193886|193544|185
1696804500000|2023-10-08 22:35:00|193897|193555|193929.8|193587.8|193940.7|193598.7|193890.5|193548.5|180
1696804800000|2023-10-08 22:40:00|193930.1|193588.1|193925.5|193583.5|193957.6|193615.6|193899.5|193557.5|175
1696805100000|2023-10-08 22:45:00|193928.5|193586.5|193923.8|193581.8|193962.3|193620.3|193890|193548|167
1696805400000|2023-10-08 22:50:00|193923.7|193581.7|193993.6|193651.6|193993.6|193651.6|193909|193567|160
1696805700000|2023-10-08 22:55:00|193992.7|193650.7|193946.5|193604.5|193995.5|193653.5|193885.3|193543.3|178
1696806000000|2023-10-08 23:00:00|193930.7|193588.7|193928.2|193586.2|193998.6|193656.6|193889.5|193547.5|348
1696806300000|2023-10-08 23:05:00|193925.5|193583.5|193939.3|193597.3|193987.5|193645.5|193886.1|193544.1|429
1696806600000|2023-10-08 23:10:00|193939.7|193597.7|193919.1|193577.1|193958.9|193616.9|193866.4|193524.4|438
1696806900000|2023-10-08 23:15:00|193919.4|193577.4|193976.4|193634.4|193976.4|193634.4|193853.9|193511.9|298
1696807200000|2023-10-08 23:20:00|194023.6|193681.6|194021.3|193679.3|194065.7|193723.7|194021.3|193679.3|72
1696808100000|2023-10-08 23:35:00|194008.5|193666.5|194001.9|193659.9|194008.5|193666.5|193997.7|193655.7|17
1696808400000|2023-10-08 23:40:00|194002|193660|194010.5|193668.5|194019.9|193677.9|193952.9|193610.9|442
1696808700000|2023-10-08 23:45:00|194012.5|193670.5|193607.3|193265.3|194044.1|193702.1|193604.8|193264.9|524
1696809000000|2023-10-08 23:50:00|193607.4|193265.4|193611|193292|193869.2|193527.2|193499|193184.4|798
1696809300000|2023-10-08 23:55:00|193631.2|193317.8|193681.2|193551.2|193781|193594.5|193503.3|193161.3|1065
1696809600000|2023-10-09 00:00:00|193717.9|193512|193615.1|193412.6|193779.9|193618|193529.1|193270.5|923
1696809900000|2023-10-09 00:05:00|193615.3|193412.8|193600.2|193371.2|193616.9|193474.7|193408.9|193210.7|747
1696810200000|2023-10-09 00:10:00|193602.8|193375.3|193636.6|193388.1|193752.9|193564.5|193560.9|193323.7|771
1696810500000|2023-10-09 00:15:00|193636.7|193387|193491.3|193361.3|193636.7|193390.7|193463.1|193269.7|881
1696810800000|2023-10-09 00:20:00|193491.7|193361.7|193357.4|193227.4|193567.5|193400.4|193348.2|193218.2|524
1696811100000|2023-10-09 00:25:00|193357.5|193227.5|193393.7|193263.7|193430.1|193300.1|193319.5|193173.1|365
1696811400000|2023-10-09 00:30:00|193390.9|193260.9|193393|193263|193447.9|193317.9|193379.3|193249.3|347
1696811700000|2023-10-09 00:35:00|193392|193262|193336.9|193206.9|193392|193262|193333.5|193203.5|351
1696812000000|2023-10-09 00:40:00|193336.7|193206.7|193278|193148|193344.1|193214.1|193176.6|193046.6|408
1696812300000|2023-10-09 00:45:00|193279.2|193149.2|193317.2|193187.2|193326.4|193196.4|193277.5|193147.5|444
1696812600000|2023-10-09 00:50:00|193317.3|193187.3|193210.9|193080.9|193323.5|193193.5|193210.7|193080.7|458
1696812900000|2023-10-09 00:55:00|193211|193081|193210.7|193080.7|193243.5|193113.5|193200.5|193070.5|413
1696813200000|2023-10-09 01:00:00|193207.7|193077.7|193379.3|193249.3|193380.1|193250.1|193197.4|193067.4|690
1696813500000|2023-10-09 01:05:00|193378.7|193248.7|193446.9|193316.9|193485.5|193355.5|193310.3|193180.3|844
1696813800000|2023-10-09 01:10:00|193447.3|193317.3|193593.1|193463.1|193648.4|193518.4|193445.1|193315.1|777
1696814100000|2023-10-09 01:15:00|193593.2|193463.2|193553.7|193423.7|193594.4|193464.4|193541.3|193411.3|464
1696814400000|2023-10-09 01:20:00|193553.9|193423.9|193521.9|193391.9|193565.3|193435.3|193513.5|193383.5|418
1696814700000|2023-10-09 01:25:00|193523.5|193393.5|193530.1|193400.1|193560|193430|193520.8|193390.8|304
1696815000000|2023-10-09 01:30:00|193530.3|193400.3|193586.9|193456.9|193638.2|193508.2|193529.9|193399.9|427
1696815300000|2023-10-09 01:35:00|193587.1|193457.1|193583.6|193453.6|193646.5|193516.5|193574.6|193444.6|483
1696815600000|2023-10-09 01:40:00|193583.2|193453.2|193597.4|193467.4|193640|193510|193576.8|193446.8|444
1696815900000|2023-10-09 01:45:00|193597.3|193467.3|193597.1|193467.1|193614.8|193484.8|193570.9|193440.9|387
1696816200000|2023-10-09 01:50:00|193597.2|193467.2|193594.7|193464.7|193612.4|193482.4|193585.9|193455.9|450
1696816500000|2023-10-09 01:55:00|193593.3|193463.3|193445.8|193315.8|193593.3|193463.3|193396.5|193266.5|665
1696816800000|2023-10-09 02:00:00|193448.2|193318.2|193493.4|193363.4|193496.1|193366.1|193408|193278|789
1696817100000|2023-10-09 02:05:00|193494.2|193364.2|193449.4|193319.4|193502.8|193372.8|193432.2|193302.2|700
1696817400000|2023-10-09 02:10:00|193446.3|193316.3|193440.8|193310.8|193461|193331|193420.9|193290.9|392
1696817700000|2023-10-09 02:15:00|193440.6|193310.6|193418.3|193288.3|193441.5|193311.5|193366.6|193236.6|572
1696818000000|2023-10-09 02:20:00|193418.5|193288.5|193392.1|193262.1|193442.5|193312.5|193372|193242|322
1696818300000|2023-10-09 02:25:00|193391.7|193261.7|193427.9|193297.9|193449.3|193319.3|193383.8|193253.8|443
1696818600000|2023-10-09 02:30:00|193427.6|193297.6|193473.5|193343.5|193495.6|193365.6|193408.5|193278.5|398
1696818900000|2023-10-09 02:35:00|193473.1|193343.1|193487.2|193357.2|193495.9|193365.9|193472.8|193342.8|242
1696819200000|2023-10-09 02:40:00|193489.3|193359.3|193487.2|193357.2|193493.1|193363.1|193479.2|193349.2|206
1696819500000|2023-10-09 02:45:00|193487.4|193357.4|193478.4|193348.4|193487.4|193357.4|193478.4|193348.4|146
1696819800000|2023-10-09 02:50:00|193477.2|193347.2|193448.2|193318.2|193477.2|193347.2|193445.6|193315.6|149
1696820100000|2023-10-09 02:55:00|193447.8|193317.8|193485.3|193355.3|193491.4|193361.4|193441.7|193311.7|233
1696820400000|2023-10-09 03:00:00|193485.4|193355.4|193551.6|193421.6|193589.2|193459.2|193485|193355|365
1696820700000|2023-10-09 03:05:00|193551.8|193421.8|193569.4|193439.4|193590.2|193460.2|193551.4|193421.4|257
1696821000000|2023-10-09 03:10:00|193569.5|193439.5|193575.9|193445.9|193593|193463|193569.3|193439.3|222
1696821300000|2023-10-09 03:15:00|193576.1|193446.1|193638.4|193508.4|193639.4|193509.4|193574.7|193444.7|303
1696821600000|2023-10-09 03:20:00|193638.3|193508.3|193625.1|193495.1|193640.8|193510.8|193623.2|193493.2|221
1696821900000|2023-10-09 03:25:00|193625|193495|193623.9|193493.9|193628.7|193498.7|193622.9|193492.9|95
1696822200000|2023-10-09 03:30:00|193624.3|193494.3|193641.2|193511.2|193641.2|193511.2|193623.4|193493.4|194
1696822500000|2023-10-09 03:35:00|193639.9|193509.9|193639.9|193509.9|193644.5|193514.5|193635.9|193505.9|134
1696822800000|2023-10-09 03:40:00|193640|193510|193651|193521|193655.8|193525.8|193627.6|193497.6|166
1696823100000|2023-10-09 03:45:00|193650.8|193520.8|193672.4|193542.4|193681.4|193551.4|193647.4|193517.4|194
1696823400000|2023-10-09 03:50:00|193672.6|193542.6|193673.1|193543.1|193681.2|193551.2|193654.9|193524.9|181
1696823700000|2023-10-09 03:55:00|193669|193539|193755.2|193625.2|193755.6|193625.6|193666.1|193536.1|288
1696824000000|2023-10-09 04:00:00|193752.7|193622.7|193620.2|193490.2|193752.7|193622.7|193618.4|193488.4|253
1696824300000|2023-10-09 04:05:00|193627.7|193497.7|193710.8|193580.8|193759.2|193629.2|193626.1|193496.1|310
1696824600000|2023-10-09 04:10:00|193710.9|193580.9|193712.4|193582.4|193765.6|193635.6|193702.9|193572.9|425
1696824900000|2023-10-09 04:15:00|193712.5|193582.5|193701|193571|193713.4|193583.4|193699.4|193569.4|125
1696825200000|2023-10-09 04:20:00|193704.4|193574.4|193710|193580|193716.6|193586.6|193704|193574|144
1696825500000|2023-10-09 04:25:00|193709.8|193579.8|193712.2|193582.2|193715.5|193585.5|193707.8|193577.8|152
1696825800000|2023-10-09 04:30:00|193712.3|193582.3|193818.8|193688.8|193883.6|193753.6|193711.7|193581.7|578
1696826100000|2023-10-09 04:35:00|193816.8|193686.8|193897.1|193767.1|193934.4|193804.4|193797.3|193667.3|621
1696826400000|2023-10-09 04:40:00|193897|193767|193914.7|193784.7|193929|193799|193870.1|193740.1|517
1696826700000|2023-10-09 04:45:00|193914.1|193784.1|193806.6|193676.6|193914.1|193784.1|193792.6|193662.6|464
1696827000000|2023-10-09 04:50:00|193806.7|193676.7|193699.2|193569.2|193808.2|193678.2|193695.5|193565.5|621
1696827300000|2023-10-09 04:55:00|193702.1|193572.1|193698|193568|193745.3|193615.3|193698|193568|458
1696827600000|2023-10-09 05:00:00|193698.2|193568.2|193686.5|193556.5|193743.4|193613.4|193556.1|193426.1|874
1696827900000|2023-10-09 05:05:00|193687.2|193557.2|193665.1|193535.1|193709.6|193579.6|193532|193402|1001
1696828200000|2023-10-09 05:10:00|193665.2|193535.2|193669.6|193539.6|193741.2|193611.2|193612.1|193482.1|600
1696828500000|2023-10-09 05:15:00|193669.2|193539.2|193570.2|193440.2|193673.7|193543.7|193523.6|193393.6|700
1696828800000|2023-10-09 05:20:00|193570.5|193440.5|193520.1|193390.1|193576.1|193446.1|193520.1|193390.1|385
1696829100000|2023-10-09 05:25:00|193520.2|193390.2|193536.7|193406.7|193546.7|193416.7|193517.1|193387.1|206
1696829400000|2023-10-09 05:30:00|193535.2|193405.2|193555.8|193425.8|193620.3|193490.3|193512.1|193382.1|586
1696829700000|2023-10-09 05:35:00|193555.9|193425.9|193545.6|193415.6|193555.9|193425.9|193539.2|193409.2|227
1696830000000|2023-10-09 05:40:00|193545.4|193415.4|193533.8|193403.8|193547.6|193417.6|193474|193344|316
1696830300000|2023-10-09 05:45:00|193534.2|193404.2|193545.8|193415.8|193548.7|193418.7|193504.6|193374.6|398
1696830600000|2023-10-09 05:50:00|193547.9|193417.9|193459.7|193329.7|193557|193427|193439|193309|777
1696830900000|2023-10-09 05:55:00|193458.9|193328.9|193545.5|193415.5|193549.9|193419.9|193448.7|193318.7|1050
1696831200000|2023-10-09 06:00:00|193543|193413|193209.9|193079.9|193549.1|193419.1|193187.7|193057.7|943
1696831500000|2023-10-09 06:05:00|193225.4|193095.4|192993.9|192863.9|193254.4|193124.4|192963|192833|1012
1696831800000|2023-10-09 06:10:00|192992.8|192862.8|193017.6|192887.6|193198.5|193068.5|192955.6|192825.6|1014
1696832100000|2023-10-09 06:15:00|193015.4|192885.4|193304.8|193174.8|193380.2|193250.2|193010.7|192880.7|869
1696832400000|2023-10-09 06:20:00|193304.7|193174.7|193343|193213|193362.5|193232.5|193134|193004|902
1696832700000|2023-10-09 06:25:00|193343.4|193213.4|193669.6|193539.6|193670.2|193540.2|193334.3|193204.3|1091
1696833000000|2023-10-09 06:30:00|193670.4|193540.4|193619.6|193489.6|193738.4|193636|193503.3|193373.3|937
1696833300000|2023-10-09 06:35:00|193619.4|193489.4|193434.7|193344.7|193645.2|193533.3|193317.8|193226.8|939
1696833600000|2023-10-09 06:40:00|193435.7|193345.7|193663.3|193573.3|193731.5|193615.7|193432|193342|973
1696833900000|2023-10-09 06:45:00|193663|193573|193778.1|193688.1|193788.1|193698.1|193615.5|193525.5|848
1696834200000|2023-10-09 06:50:00|193778|193688|194166.3|194076.3|194176.6|194086.6|193774.2|193684.2|947
1696834500000|2023-10-09 06:55:00|194166.5|194076.5|194141.7|194051.7|194171.4|194081.4|194048.8|193958.8|884
1696834800000|2023-10-09 07:00:00|194134.8|194044.8|194119.8|194029.8|194370.4|194280.4|194112.8|194022.8|1036
1696835100000|2023-10-09 07:05:00|194118.9|194028.9|194369.2|194279.2|194383.6|194293.6|193999.3|193909.3|1004
1696835400000|2023-10-09 07:10:00|194369.1|194279.1|194356.5|194266.5|194418.9|194328.9|194174.1|194084.1|1011
1696835700000|2023-10-09 07:15:00|194360.5|194270.5|194240.5|194150.5|194416|194326|194152.9|194062.9|1004
1696836000000|2023-10-09 07:20:00|194240.7|194150.7|194400.7|194310.7|194401.2|194311.2|194227.2|194117.6|1013
1696836300000|2023-10-09 07:25:00|194401.3|194311.3|194178.2|194088.2|194401.3|194311.3|194167.6|194041.7|1053
1696836600000|2023-10-09 07:30:00|194163.5|194073.5|194393.3|194303.3|194409.5|194319.5|194160|194070|1020
1696836900000|2023-10-09 07:35:00|194392.4|194302.4|194370.4|194280.4|194397.2|194307.2|194285.3|194195.3|958
1696837200000|2023-10-09 07:40:00|194369.5|194279.5|194460.5|194370.5|194486.7|194396.7|194355.9|194265.9|981
1696837500000|2023-10-09 07:45:00|194457.5|194367.5|194213.9|194123.9|194472.7|194382.7|194195.9|194105.9|957
1696837800000|2023-10-09 07:50:00|194235.1|194145.1|194291.1|194201.1|194312.1|194222.1|194109.4|194019.4|989
1696838100000|2023-10-09 07:55:00|194299.9|194209.9|194259.8|194169.8|194299.9|194209.9|194169|194079|1027
1696838400000|2023-10-09 08:00:00|194258.9|194168.9|194120.8|194030.8|194338.2|194248.2|194023.7|193933.7|963
1696838700000|2023-10-09 08:05:00|194120.4|194030.4|194038.6|193948.6|194178.2|194088.2|194038.5|193948.5|1074
1696839000000|2023-10-09 08:10:00|194038.9|193948.9|194055.6|193965.6|194140.5|194050.5|193953|193863|981
1696839300000|2023-10-09 08:15:00|194055.7|193965.7|194056.1|193966.1|194076.1|193986.1|193913.1|193823.1|904
1696839600000|2023-10-09 08:20:00|194055.8|193965.8|194086.2|193996.2|194092.3|194002.3|193910.3|193797.9|917
1696839900000|2023-10-09 08:25:00|194084.6|193994.6|194170.2|194080.2|194225|194135|193959.6|193869.6|1034
1696840200000|2023-10-09 08:30:00|194169.3|194079.3|193971.1|193881.1|194215.3|194125.3|193967.4|193877.4|1005
1696840500000|2023-10-09 08:35:00|193972.3|193882.3|193819.8|193729.8|194001.4|193911.4|193772.1|193682.1|991
1696840800000|2023-10-09 08:40:00|193820.2|193730.2|193668.7|193578.7|193820.8|193730.8|193655.1|193565.1|1026
1696841100000|2023-10-09 08:45:00|193673|193583|193719.2|193629.2|193732.1|193642.1|193620.1|193530.1|1007
1696841400000|2023-10-09 08:50:00|193710.5|193620.5|193597.1|193507.1|193717.4|193627.4|193564.5|193474.5|923
1696841700000|2023-10-09 08:55:00|193596.5|193506.5|193780.5|193690.5|193784.8|193694.8|193590.3|193500.3|1006
1696842000000|2023-10-09 09:00:00|193779.4|193689.4|193696.1|193606.1|193811.9|193721.9|193687.5|193597.5|870
1696842300000|2023-10-09 09:05:00|193696.4|193606.4|193768.8|193678.8|193774|193684|193631.7|193541.7|974
1696842600000|2023-10-09 09:10:00|193769.3|193679.3|193791.6|193701.6|193853.8|193763.8|193755.4|193665.4|933
1696842900000|2023-10-09 09:15:00|193790.1|193700.1|193526.2|193436.2|193790.5|193700.5|193478.7|193388.7|952
1696843200000|2023-10-09 09:20:00|193524.6|193434.6|193408.6|193318.6|193543.9|193453.9|193370.6|193280.6|878
1696843500000|2023-10-09 09:25:00|193416.3|193326.3|193423.1|193333.1|193496.4|193406.4|193354.7|193264.7|907
1696843800000|2023-10-09 09:30:00|193424|193334|193570.2|193480.2|193578.5|193488.5|193422.5|193332.5|818
1696844100000|2023-10-09 09:35:00|193569.7|193479.7|193709|193619|193717|193627|193543.4|193453.4|884
1696844400000|2023-10-09 09:40:00|193707.7|193617.7|193710.1|193620.1|193811.1|193721.1|193698.5|193589.7|1011
1696844700000|2023-10-09 09:45:00|193709.9|193619.9|193732.8|193642.8|193742.2|193652.2|193631.8|193541.8|1035
1696845000000|2023-10-09 09:50:00|193747.1|193657.1|193914.4|193824.4|193917.2|193827.2|193694.1|193591.7|941
1696845300000|2023-10-09 09:55:00|193916.1|193826.1|193860.1|193770.1|193991.3|193901.3|193844.2|193754.2|813
1696845600000|2023-10-09 10:00:00|193856|193766|193726.9|193636.9|193861.5|193771.5|193684.4|193594.4|1011
1696845900000|2023-10-09 10:05:00|193726.6|193636.6|193808.6|193718.6|193826.3|193736.3|193710.2|193620.2|959
1696846200000|2023-10-09 10:10:00|193809.9|193719.9|193903.8|193813.8|193905.9|193815.9|193704|193614|972
1696846500000|2023-10-09 10:15:00|193904.1|193814.1|193937.7|193847.7|193976.8|193886.8|193854.9|193764.9|928
1696846800000|2023-10-09 10:20:00|193938.4|193848.4|194018.1|193928.1|194116.5|193986.5|193912.2|193822.2|1017
1696847100000|2023-10-09 10:25:00|194017.9|193927.9|194049.5|193959.5|194103.6|193989.4|194016.4|193926.4|923
1696847400000|2023-10-09 10:30:00|194048.9|193958.9|194006.9|193916.9|194080.3|193990.3|193993.2|193903.2|735
1696847700000|2023-10-09 10:35:00|194007.2|193917.2|193988|193898|194060.5|193970.5|193947.6|193857.6|788
1696848000000|2023-10-09 10:40:00|193989.6|193899.6|193987.4|193897.4|194064.5|193974.5|193948.1|193858.1|982
1696848300000|2023-10-09 10:45:00|193987.1|193897.1|194016.2|193926.2|194019.5|193929.5|193931.1|193841.1|789
1696848600000|2023-10-09 10:50:00|194015.4|193925.4|194011.7|193921.7|194058.6|193968.6|193915|193825|869
1696848900000|2023-10-09 10:55:00|194008.6|193918.6|193941.3|193851.3|194071|193981|193941.3|193851.3|931
1696849200000|2023-10-09 11:00:00|193940.4|193850.4|193935.8|193845.8|194031.6|193941.6|193919.1|193829.1|996
1696849500000|2023-10-09 11:05:00|193936|193846|193749.1|193659.1|193946.1|193856.1|193721.6|193631.6|884
1696849800000|2023-10-09 11:10:00|193746.2|193656.2|193812.8|193722.8|193833.7|193743.7|193710.7|193620.7|810
1696850100000|2023-10-09 11:15:00|193813|193723|193859.2|193769.2|193905.5|193815.5|193762.8|193672.8|867
1696850400000|2023-10-09 11:20:00|193858.2|193768.2|193846.4|193756.4|193903.4|193813.4|193781.5|193691.5|847
1696850700000|2023-10-09 11:25:00|193845.7|193755.7|193747.8|193657.8|193862.9|193772.9|193746.1|193656.1|898
1696851000000|2023-10-09 11:30:00|193748.4|193658.4|193785.5|193695.5|193812.9|193722.9|193728.3|193638.3|820
1696851300000|2023-10-09 11:35:00|193785.4|193695.4|193865|193775|193892.5|193802.5|193764.2|193674.2|966
1696851600000|2023-10-09 11:40:00|193863.9|193773.9|194027.5|193937.5|194074.6|193984.6|193855.1|193765.1|900
1696851900000|2023-10-09 11:45:00|194027.3|193937.3|193984.5|193894.5|194069.2|193979.2|193976.3|193886.3|943
1696852200000|2023-10-09 11:50:00|193983.9|193893.9|194050.8|193960.8|194072.9|193982.9|193973.3|193883.3|877
1696852500000|2023-10-09 11:55:00|194051|193961|194010.7|193920.7|194111.8|194021.8|194008.3|193918.3|839
1696852800000|2023-10-09 12:00:00|194012.6|193922.6|193963|193873|194087.1|193997.1|193914.6|193824.6|1004
1696853100000|2023-10-09 12:05:00|193962.9|193872.9|193850.9|193760.9|194019.6|193929.6|193828.8|193738.8|968
1696853400000|2023-10-09 12:10:00|193852.4|193762.4|193870|193780|193971.7|193881.7|193832.5|193742.5|978
1696853700000|2023-10-09 12:15:00|193870.8|193780.8|194062.4|193972.4|194092.4|194002.4|193847|193757|1035
1696854000000|2023-10-09 12:20:00|194061|193971|194001.9|193911.9|194100.2|194001|193927.5|193837.5|1036
1696854300000|2023-10-09 12:25:00|194003.6|193913.6|193869.5|193779.5|194003.6|193913.6|193864.1|193774.1|999
1696854600000|2023-10-09 12:30:00|193869.6|193779.6|194072.3|193982.3|194084|193994|193869.6|193779.6|980
1696854900000|2023-10-09 12:35:00|194095.3|194005.3|194227.9|194137.9|194236.7|194146.7|194056.5|193966.5|1029
1696855200000|2023-10-09 12:40:00|194228.5|194138.5|194321.4|194231.4|194450.4|194337.5|194219.8|194129.8|1021
1696855500000|2023-10-09 12:45:00|194322|194232|194095.3|194005.3|194365.2|194275.2|194073.7|193983.7|854
1696855800000|2023-10-09 12:50:00|194101.8|194011.8|194054.8|193964.8|194108.4|194018.4|193961.5|193871.5|999
1696856100000|2023-10-09 12:55:00|194045.9|193955.9|194148.5|194058.5|194152.5|194062.5|194037.8|193947.8|950
1696856400000|2023-10-09 13:00:00|194153.2|194063.2|193930.7|193840.7|194163.8|194073.8|193903.4|193773.4|1121
1696856700000|2023-10-09 13:05:00|193933.5|193843.5|193967.3|193877.3|194055.1|193965.1|193894.2|193804.2|944
1696857000000|2023-10-09 13:10:00|193966.4|193876.4|193846.7|193756.7|194087.3|193997.3|193832.5|193742.5|990
1696857300000|2023-10-09 13:15:00|193842.4|193752.4|193804|193714|193905.3|193815.3|193744.7|193654.7|864
1696857600000|2023-10-09 13:20:00|193809.6|193719.6|193617.3|193527.3|193810.9|193720.9|193608.7|193518.7|1020
1696857900000|2023-10-09 13:25:00|193619.2|193529.2|193637.2|193547.2|193687.3|193597.3|193555.2|193465.2|977
1696858200000|2023-10-09 13:30:00|193635|193545|193668.9|193578.9|193694.9|193604.9|193449.4|193359.4|1090
1696858500000|2023-10-09 13:35:00|193668.8|193578.8|193724.7|193634.7|193792.2|193702.2|193653.5|193563.5|1012
1696858800000|2023-10-09 13:40:00|193725.1|193635.1|193535.8|193445.8|193802.7|193712.7|193481.4|193391.4|1051
1696859100000|2023-10-09 13:45:00|193539.4|193449.4|193695.9|193605.9|193855.2|193765.2|193504.5|193414.5|1015
1696859400000|2023-10-09 13:50:00|193693.5|193603.5|193784.3|193694.3|193913.3|193823.3|193693.5|193603.5|1056
1696859700000|2023-10-09 13:55:00|193784.5|193694.5|193949.5|193859.5|194010.3|193920.3|193781.4|193691.4|1039
1696860000000|2023-10-09 14:00:00|193948.2|193858.2|194018.3|193928.3|194030.2|193940.2|193776.8|193686.8|953
1696860300000|2023-10-09 14:05:00|194017.5|193927.5|193990.9|193900.9|194146.8|194056.8|193958.6|193868.6|1054
1696860600000|2023-10-09 14:10:00|193990.8|193900.8|194050.4|193960.4|194122.8|194032.8|193959.1|193869.1|998
1696860900000|2023-10-09 14:15:00|194049|193959|193981|193891|194068|193978|193945.8|193855.8|960
1696861200000|2023-10-09 14:20:00|193980.8|193890.8|193806.4|193716.4|194005.5|193915.5|193804.9|193714.9|922
1696861500000|2023-10-09 14:25:00|193807.1|193717.1|193973.2|193883.2|193991|193901|193703.5|193613.5|959
1696861800000|2023-10-09 14:30:00|193977.8|193887.8|193996|193906|193996|193906|193812.1|193722.1|1005
1696862100000|2023-10-09 14:35:00|194000.5|193910.5|193947.4|193857.4|194011.8|193921.8|193884|193794|908
1696862400000|2023-10-09 14:40:00|193947.9|193857.9|194153.5|194063.5|194390.3|194300.3|193944.8|193854.8|910
1696862700000|2023-10-09 14:45:00|194156.9|194066.9|194293|194203|194332.8|194221.2|194075.5|193985.5|1015
1696863000000|2023-10-09 14:50:00|194291.9|194201.9|194149.9|194059.9|194337.6|194247.6|194128|194038|991
1696863300000|2023-10-09 14:55:00|194150.7|194060.7|194068.7|193978.7|194170.4|194080.4|194068.7|193978.7|944
1696863600000|2023-10-09 15:00:00|194071.8|193981.8|194152.6|194062.6|194290.5|194200.5|194070.5|193980.5|949
1696863900000|2023-10-09 15:05:00|194154.3|194064.3|194093.6|194003.6|194190.7|194100.7|194024.7|193934.7|956
1696864200000|2023-10-09 15:10:00|194093|194003|194273.1|194183.1|194280.4|194190.4|194071.7|193981.7|997
1696864500000|2023-10-09 15:15:00|194272.2|194182.2|194131.3|194041.3|194302.5|194212.5|194115.3|194025.3|963
1696864800000|2023-10-09 15:20:00|194130|194040|194209.1|194119.1|194235.5|194145.5|194128.8|194038.8|892
1696865100000|2023-10-09 15:25:00|194209.7|194119.7|194141|194051|194236.4|194146.4|194115.6|194025.6|963
1696865400000|2023-10-09 15:30:00|194140.8|194050.8|194046.4|193956.4|194140.9|194050.9|194016.4|193926.4|690
1696865700000|2023-10-09 15:35:00|194044.8|193954.8|194005.9|193915.9|194065.8|193975.8|193973.3|193883.3|804
1696866000000|2023-10-09 15:40:00|194004.9|193914.9|194031.2|193941.2|194089.6|193999.6|194003|193913|694
1696866300000|2023-10-09 15:45:00|194032.1|193942.1|194014.5|193924.5|194086.5|193996.5|194009.8|193919.8|709
1696866600000|2023-10-09 15:50:00|194015.4|193925.4|194060.4|193970.4|194072.3|193982.3|193988|193898|820
1696866900000|2023-10-09 15:55:00|194060.2|193970.2|194065.3|193975.3|194082.4|193992.4|194031|193941|723
1696867200000|2023-10-09 16:00:00|194064.3|193974.3|194098.9|193968.9|194102.2|193974.3|194017.5|193887.5|894
1696867500000|2023-10-09 16:05:00|194098.8|193968.8|194065.4|193975.4|194098.8|193980|194049.7|193944.1|659
1696867800000|2023-10-09 16:10:00|194064.1|193974.1|194080.1|193990.1|194082.8|193992.8|194055.1|193965.1|847
1696868100000|2023-10-09 16:15:00|194080.3|193990.3|194124.1|193994.1|194137.8|194033.3|194080.3|193990.3|818
1696868400000|2023-10-09 16:20:00|194124.2|193994.2|194077.8|193987.8|194125.7|193995.7|194044.1|193934.1|700
1696868700000|2023-10-09 16:25:00|194078.2|193988.2|194187.8|194097.8|194187.9|194097.9|194062.1|193972.1|866
1696869000000|2023-10-09 16:30:00|194187|194097|194173.7|194083.7|194189.1|194099.1|194143.6|194053.6|689
1696869300000|2023-10-09 16:35:00|194171.4|194081.4|194240.2|194150.2|194279.3|194189.3|194168.7|194078.7|502
1696869600000|2023-10-09 16:40:00|194240.1|194150.1|194262.5|194132.5|194267.5|194169.6|194236.5|194132.5|310
1696869900000|2023-10-09 16:45:00|194262.4|194132.4|194272|194142|194286.6|194156.6|194250.6|194120.6|350
1696870200000|2023-10-09 16:50:00|194271.6|194141.6|194313|194183|194313|194183|194204.8|194074.8|833
1696870500000|2023-10-09 16:55:00|194312.2|194182.2|194411.2|194281.2|194411.2|194281.2|194278.8|194148.8|799
1696870800000|2023-10-09 17:00:00|194410.4|194280.4|194442.1|194312.1|194442.1|194312.1|194376.9|194246.9|757
1696871100000|2023-10-09 17:05:00|194440.1|194310.1|194424.8|194294.8|194441.6|194311.6|194406|194276|577
1696871400000|2023-10-09 17:10:00|194423.6|194293.6|194388.3|194258.3|194435.7|194305.7|194383.1|194253.1|511
1696871700000|2023-10-09 17:15:00|194388.7|194258.7|194276.5|194146.5|194388.7|194258.7|194254.2|194124.2|850
1696872000000|2023-10-09 17:20:00|194274.1|194144.1|194355.7|194225.7|194382.7|194286.9|194268.6|194138.6|578
1696872300000|2023-10-09 17:25:00|194352.8|194222.8|194342.3|194212.3|194397.3|194267.3|194322.2|194192.2|525
1696872600000|2023-10-09 17:30:00|194340|194210|194207.2|194077.2|194349.6|194232.2|194187|194057|912
1696872900000|2023-10-09 17:35:00|194207.7|194077.7|194018.6|193888.6|194246.8|194116.8|194008|193878|932
1696873200000|2023-10-09 17:40:00|194017|193887|193908.5|193778.5|194025.2|193895.2|193880.2|193750.2|909
1696873500000|2023-10-09 17:45:00|193908.4|193778.4|193819|193689|193912.2|193782.2|193741.7|193611.7|911
1696873800000|2023-10-09 17:50:00|193819.4|193689.4|193685.8|193555.8|193822.5|193692.5|193676|193546|888
1696874100000|2023-10-09 17:55:00|193686.2|193556.2|193658.3|193528.3|193717.7|193587.7|193605.7|193475.7|958
1696874400000|2023-10-09 18:00:00|193658.9|193528.9|193552.9|193462.9|193660.9|193530.9|193523.2|193433.2|633
1696874700000|2023-10-09 18:05:00|193554.3|193464.3|193568.9|193438.9|193596.8|193501.2|193524.2|193415.3|798
1696875000000|2023-10-09 18:10:00|193569.1|193439.1|193511.5|193381.5|193632.4|193502.4|193469.2|193379.2|811
1696875300000|2023-10-09 18:15:00|193512.2|193382.2|193547.8|193417.8|193589.2|193459.2|193465|193335|813
1696875600000|2023-10-09 18:20:00|193547.5|193417.5|193510|193380|193554.4|193424.4|193482.8|193352.8|776
1696875900000|2023-10-09 18:25:00|193518.1|193388.1|193490.1|193360.1|193528.9|193398.9|193456.7|193326.7|659
1696876200000|2023-10-09 18:30:00|193489.8|193359.8|193520.8|193390.8|193575|193445|193443.7|193313.7|586
1696876500000|2023-10-09 18:35:00|193520.9|193390.9|193490.6|193360.6|193574.4|193444.4|193482.3|193352.3|616
1696876800000|2023-10-09 18:40:00|193489.4|193359.4|193442.7|193312.7|193490.2|193366.3|193340.8|193229.1|639
1696877100000|2023-10-09 18:45:00|193443.4|193313.4|193416.2|193286.2|193502.2|193372.2|193351.2|193238.8|605
1696877400000|2023-10-09 18:50:00|193416.4|193286.4|193363.5|193233.5|193417.9|193287.9|193334.9|193218.6|586
1696877700000|2023-10-09 18:55:00|193362.9|193232.9|193322.1|193232.1|193364.9|193242.8|193307.8|193177.8|733
1696878000000|2023-10-09 19:00:00|193321.4|193231.4|193165|193035|193363|193233|193153.8|193033.3|860
1696878300000|2023-10-09 19:05:00|193165.3|193035.3|193281.2|193151.2|193346.6|193216.6|193125.9|193011.6|837
1696878600000|2023-10-09 19:10:00|193281.7|193151.7|193258.2|193128.2|193308.6|193178.6|193243.8|193113.8|557
1696878900000|2023-10-09 19:15:00|193264.2|193134.2|193242.7|193112.7|193281.5|193151.5|193241.1|193111.1|330
1696879200000|2023-10-09 19:20:00|193241.9|193111.9|193249.6|193119.6|193266.3|193136.3|193240.7|193110.7|219
1696879500000|2023-10-09 19:25:00|193247.5|193117.5|193311|193181|193317.9|193187.9|193234|193104|521
1696879800000|2023-10-09 19:30:00|193282.1|193152.1|193352.2|193222.2|193388.7|193258.7|193282.1|193152.1|514
1696880100000|2023-10-09 19:35:00|193353.5|193223.5|193339.1|193209.1|193374.4|193244.4|193331.1|193201.1|422
1696880400000|2023-10-09 19:40:00|193339|193209|193330.8|193200.8|193347|193217|193324|193194|381
1696880700000|2023-10-09 19:45:00|193330.5|193200.5|193300.1|193170.1|193389.5|193259.5|193298.2|193168.2|427
1696881000000|2023-10-09 19:50:00|193301.4|193171.4|193270.1|193140.1|193355.9|193225.9|193252.4|193122.4|341
1696881300000|2023-10-09 19:55:00|193270.2|193140.2|193252.6|193122.6|193289.4|193159.4|193252.6|193122.6|340
1696881600000|2023-10-09 20:00:00|193255.4|193125.4|193251.6|193121.6|193264.9|193134.9|193241.5|193111.5|227
1696881900000|2023-10-09 20:05:00|193251.2|193121.2|193283.2|193153.2|193284.5|193154.5|193245.5|193115.5|248
1696882200000|2023-10-09 20:10:00|193281|193151|193284.5|193154.5|193289.6|193159.6|193279.3|193149.3|187
1696882500000|2023-10-09 20:15:00|193287.9|193157.9|193346.3|193216.3|193358.6|193228.6|193284|193154|193
1696882800000|2023-10-09 20:20:00|193346.7|193216.7|193356.1|193226.1|193362.5|193232.5|193342.8|193212.8|157
1696883100000|2023-10-09 20:25:00|193356.9|193226.9|193367.5|193237.5|193369.3|193239.3|193352.3|193222.3|114
1696883400000|2023-10-09 20:30:00|193368.2|193238.2|193424.3|193294.3|193426.1|193296.1|193365.3|193235.3|145
1696883700000|2023-10-09 20:35:00|193424.4|193294.4|193444.2|193314.2|193464.8|193334.8|193420.6|193290.6|182
1696884000000|2023-10-09 20:40:00|193444.6|193314.6|193537.1|193236.9|193597.7|193353.9|193439.9|193170.5|352
1696884300000|2023-10-09 20:45:00|193515|193245.4|193456.7|193233.8|193579.7|193333.5|193443.7|193202.5|579
1696884600000|2023-10-09 20:50:00|193459.3|193236.2|193443|193206|193459.6|193236.2|193435.7|193200.4|119
1696884900000|2023-10-09 20:55:00|193442.7|193213.1|193519.4|193177.4|193596|193254|193442.7|193171.4|160
1696885200000|2023-10-09 21:00:00|193517.7|193175.7|193514.2|193172.2|193519.8|193177.8|193514.2|193172.2|3
1696885800000|2023-10-09 21:10:00|193332.9|192990.9|193325.3|192983.3|193332.9|192990.9|193324.2|192982.2|4
1696886100000|2023-10-09 21:15:00|193318.1|192976.1|193297.1|192955.1|193318.1|192976.1|193297.1|192955.1|3
1696887000000|2023-10-09 21:30:00|193301.4|192959.4|193341.6|192999.6|193341.7|192999.7|193301.4|192959.4|122
1696887300000|2023-10-09 21:35:00|193341.5|192999.5|193332.7|192990.7|193346|193004|193306.8|192964.8|125
1696887600000|2023-10-09 21:40:00|193332.9|192990.9|193331.1|192989.1|193346.9|193004.9|193323.3|192981.3|34
1696887900000|2023-10-09 21:45:00|193330.3|192988.3|193321.6|192979.6|193335|192993|193321.5|192979.5|84
1696888200000|2023-10-09 21:50:00|193322.4|192980.4|193329.7|192987.7|193331.1|192989.1|193307.9|192965.9|127
1696888500000|2023-10-09 21:55:00|193330.7|192988.7|193343.6|193001.6|193352.3|193010.3|193313.1|192971.1|28
1696888800000|2023-10-09 22:00:00|193243|192901|193375.2|193033.2|193438.8|193096.8|193236.6|192894.6|284
1696889100000|2023-10-09 22:05:00|193375.3|193033.3|193472.2|193130.2|193472.2|193130.2|193353.4|193011.4|65
1696890300000|2023-10-09 22:25:00|193685.4|193343.4|193669|193327|193685.4|193343.4|193663.6|193321.6|102
1696890600000|2023-10-09 22:30:00|193657.7|193315.7|193672.3|193330.3|193672.8|193330.8|193657.7|193315.7|7
1696891200000|2023-10-09 22:40:00|193657.9|193315.9|193656.8|193314.8|193657.9|193315.9|193656.8|193314.8|2
1696891500000|2023-10-09 22:45:00|193660.8|193318.8|193654.8|193312.8|193660.8|193318.8|193653.2|193311.2|8
1696891800000|2023-10-09 22:50:00|193688.3|193346.3|193687.7|193345.7|193690.5|193348.5|193686.4|193344.4|7
1696892100000|2023-10-09 22:55:00|193703.7|193361.7|193705.7|193363.7|193705.7|193363.7|193703.7|193361.7|3
1696892400000|2023-10-09 23:00:00|193715.8|193373.8|193702.4|193360.4|193749.7|193407.7|193688.6|193346.6|77
1696892700000|2023-10-09 23:05:00|193702.5|193360.5|193691.9|193349.9|193716.5|193374.5|193649.6|193307.6|127
1696893000000|2023-10-09 23:10:00|193715.8|193373.8|193701.5|193359.5|193744.9|193402.9|193668.3|193326.3|83
1696893300000|2023-10-09 23:15:00|193707.1|193365.1|193710.8|193368.8|193718.5|193376.5|193671.3|193329.3|72
1696893600000|2023-10-09 23:20:00|193744.6|193402.6|193710.8|193368.8|193744.6|193402.6|193704.3|193362.3|39
1696893900000|2023-10-09 23:25:00|193706.7|193364.7|193719.2|193377.2|193719.2|193377.2|193670.4|193328.4|108
1696894200000|2023-10-09 23:30:00|193719.1|193377.1|193741.6|193399.6|193772.3|193430.3|193702.6|193360.6|613
1696894500000|2023-10-09 23:35:00|193741|193399|193746.6|193404.6|193805|193463|193698.1|193356.1|547
1696894800000|2023-10-09 23:40:00|193749.9|193407.9|193510.1|193285.3|193781.9|193439.9|193464.6|193122.6|483
1696895100000|2023-10-09 23:45:00|193510.3|193285.5|193412.2|193282.2|193538.2|193360.4|193382.4|193252.4|352
1696895400000|2023-10-09 23:50:00|193412.1|193282.1|193324.3|193194.3|193424|193294|193315.8|193001.7|216
1696895700000|2023-10-09 23:55:00|193324.4|193194.4|193315.8|193185.8|193332.3|193202.3|193314.5|193184.5|149
1696896000000|2023-10-10 00:00:00|193334.1|193204.1|193326|193196|193648.8|193306.8|193307.9|192997.6|621
1696896300000|2023-10-10 00:05:00|193319.9|193189.9|193253.7|193123.7|193319.9|193189.9|193230.1|193100.1|534
1696896600000|2023-10-10 00:10:00|193253.6|193123.6|193344.7|193214.7|193357.5|193227.5|193253.6|193123.6|666
1696896900000|2023-10-10 00:15:00|193341.5|193211.5|193338.6|193208.6|193384.1|193254.1|193321|193191|645
1696897200000|2023-10-10 00:20:00|193338.5|193208.5|193346.9|193216.9|193358.1|193228.1|193327.8|193197.8|497
1696897500000|2023-10-10 00:25:00|193347.1|193217.1|193335.7|193205.7|193347.1|193217.1|193331.8|193201.8|328
1696897800000|2023-10-10 00:30:00|193336|193206|193354.9|193224.9|193377.7|193247.7|193334.5|193204.5|545
1696898100000|2023-10-10 00:35:00|193353.9|193223.9|193295.6|193165.6|193381.6|193251.6|193290.3|193160.3|539
1696898400000|2023-10-10 00:40:00|193295.5|193165.5|193298.3|193168.3|193313.4|193183.4|193289.2|193159.2|336
1696898700000|2023-10-10 00:45:00|193298.5|193168.5|193289.4|193159.4|193321.4|193191.4|193286.1|193156.1|357
1696899000000|2023-10-10 00:50:00|193289.3|193159.3|193253.8|193123.8|193299.5|193169.5|193253.8|193123.8|354
1696899300000|2023-10-10 00:55:00|193245.6|193115.6|193235.2|193105.2|193252.8|193122.8|193216.7|193086.7|438
1696899600000|2023-10-10 01:00:00|193235.1|193105.1|193244.6|193114.6|193256.5|193126.5|193235|193105|507
1696899900000|2023-10-10 01:05:00|193244.9|193114.9|193255.4|193125.4|193262.9|193132.9|193242.8|193112.8|469
1696900200000|2023-10-10 01:10:00|193255.1|193125.1|193147.5|193017.5|193256.9|193126.9|193124.5|192994.5|392
1696900500000|2023-10-10 01:15:00|193148.6|193018.6|192980.7|192850.7|193148.8|193018.8|192911.1|192781.1|863
1696900800000|2023-10-10 01:20:00|192980.5|192850.5|192949.5|192819.5|192988|192858|192919|192789|734
1696901100000|2023-10-10 01:25:00|192949.6|192819.6|192960.1|192830.1|192967.6|192837.6|192942.3|192812.3|691
1696901400000|2023-10-10 01:30:00|192960.6|192830.6|192939.1|192809.1|192973.8|192843.8|192886.2|192756.2|638
1696901700000|2023-10-10 01:35:00|192939|192809|192940.9|192810.9|192957.9|192827.9|192899.2|192769.2|601
1696902000000|2023-10-10 01:40:00|192939.7|192809.7|192945.9|192815.9|192952.5|192822.5|192902.7|192772.7|653
1696902300000|2023-10-10 01:45:00|192946|192816|192982.1|192852.1|193021.5|192891.5|192946|192816|675
1696902600000|2023-10-10 01:50:00|192982|192852|193017.5|192887.5|193018.6|192888.6|192967.2|192837.2|643
1696902900000|2023-10-10 01:55:00|193018.3|192888.3|193147.1|193017.1|193148.3|193018.3|193015.9|192885.9|615
1696903200000|2023-10-10 02:00:00|193146.8|193016.8|193126.3|192996.3|193148.8|193018.8|193107.9|192977.9|808
1696903500000|2023-10-10 02:05:00|193123.8|192993.8|193120.7|192990.7|193146.9|193016.9|193102.6|192972.6|601
1696903800000|2023-10-10 02:10:00|193120.8|192990.8|193147.4|193017.4|193151.1|193021.1|193107.8|192977.8|467
1696904100000|2023-10-10 02:15:00|193146.1|193016.1|193127.7|192997.7|193146.1|193016.1|193107.7|192977.7|629
1696904400000|2023-10-10 02:20:00|193127.8|192997.8|193248.1|193118.1|193255.8|193125.8|193126.5|192996.5|637
1696904700000|2023-10-10 02:25:00|193247.7|193117.7|193169.5|193039.5|193253.1|193123.1|193169.3|193039.3|433
1696905000000|2023-10-10 02:30:00|193165.5|193035.5|193188.6|193058.6|193206.7|193076.7|193163.1|193033.1|558
1696905300000|2023-10-10 02:35:00|193188.3|193058.3|193164.2|193034.2|193202.3|193072.3|193160.1|193030.1|456
1696905600000|2023-10-10 02:40:00|193163.9|193033.9|193169.6|193039.6|193186.6|193056.6|193157|193027|354
1696905900000|2023-10-10 02:45:00|193168.7|193038.7|193364.4|193234.4|193368.2|193238.2|193164.6|193034.6|605
1696906200000|2023-10-10 02:50:00|193364.3|193234.3|193452.9|193322.9|193463.4|193333.4|193364.3|193234.3|770
1696906500000|2023-10-10 02:55:00|193453.3|193323.3|193535.7|193405.7|193538.6|193408.6|193451.9|193321.9|671
1696906800000|2023-10-10 03:00:00|193539.5|193409.5|193528.9|193398.9|193543.3|193413.3|193516|193386|572
1696907100000|2023-10-10 03:05:00|193522.6|193392.6|193516.9|193386.9|193527.2|193397.2|193476|193346|444
1696907400000|2023-10-10 03:10:00|193516.3|193386.3|193504.1|193374.1|193521.3|193391.3|193485.8|193355.8|447
1696907700000|2023-10-10 03:15:00|193502.3|193372.3|193478.2|193348.2|193524.7|193394.7|193468.4|193338.4|573
1696908000000|2023-10-10 03:20:00|193481.2|193351.2|193439.1|193309.1|193554|193424|193437.2|193307.2|523
1696908300000|2023-10-10 03:25:00|193439.2|193309.2|193433.9|193303.9|193471|193341|193427.1|193297.1|641
1696908600000|2023-10-10 03:30:00|193432.3|193302.3|193470.1|193340.1|193470.7|193340.7|193429.3|193299.3|589
1696908900000|2023-10-10 03:35:00|193470.2|193340.2|193416.1|193286.1|193473.1|193343.1|193372.3|193242.3|425
1696909200000|2023-10-10 03:40:00|193414.1|193284.1|193409.8|193279.8|193475.2|193345.2|193406.8|193276.8|685
1696909500000|2023-10-10 03:45:00|193409.6|193279.6|193442|193312|193455.3|193325.3|193409.3|193279.3|606
1696909800000|2023-10-10 03:50:00|193442.1|193312.1|193441.5|193311.5|193473.5|193343.5|193435|193305|681
1696910100000|2023-10-10 03:55:00|193442.2|193312.2|193473.3|193343.3|193474|193344|193436.6|193306.6|603
1696910400000|2023-10-10 04:00:00|193473.5|193343.5|193542.7|193412.7|193560|193430|193473.5|193343.5|753
1696910700000|2023-10-10 04:05:00|193551.6|193421.6|193535|193405|193568.9|193438.9|193520.2|193390.2|905
1696911000000|2023-10-10 04:10:00|193521.6|193391.6|193563.5|193433.5|193565.3|193435.3|193491|193361|750
1696911300000|2023-10-10 04:15:00|193564.4|193434.4|193572.1|193442.1|193574.3|193444.3|193534.2|193404.2|640
1696911600000|2023-10-10 04:20:00|193572.2|193442.2|193524.4|193394.4|193572.9|193442.9|193523.5|193393.5|476
1696911900000|2023-10-10 04:25:00|193524.3|193394.3|193532.9|193402.9|193534.7|193404.7|193513.3|193383.3|355
1696912200000|2023-10-10 04:30:00|193532.8|193402.8|193551.8|193421.8|193582.1|193452.1|193529.9|193399.9|598
1696912500000|2023-10-10 04:35:00|193550.7|193420.7|193601|193471|193611.1|193481.1|193546.7|193416.7|632
1696912800000|2023-10-10 04:40:00|193601.2|193471.2|193577.8|193447.8|193611.9|193481.9|193513.7|193383.7|846
1696913100000|2023-10-10 04:45:00|193576.8|193446.8|193617.1|193487.1|193635.4|193505.4|193568.6|193438.6|735
1696913400000|2023-10-10 04:50:00|193617.2|193487.2|193624.9|193494.9|193630.4|193500.4|193610.5|193480.5|647
1696913700000|2023-10-10 04:55:00|193625.2|193495.2|193628.5|193498.5|193630.9|193500.9|193610.1|193480.1|735
1696914000000|2023-10-10 05:00:00|193621|193491|193627.2|193497.2|193649.8|193519.8|193519.3|193389.3|656
1696914300000|2023-10-10 05:05:00|193627.3|193497.3|193612.7|193482.7|193627.3|193497.3|193590.7|193460.7|517
1696914600000|2023-10-10 05:10:00|193612.8|193482.8|193644.1|193514.1|193644.1|193514.1|193605.5|193475.5|462
1696914900000|2023-10-10 05:15:00|193641.9|193511.9|193466.1|193336.1|193659.5|193529.5|193461.7|193331.7|672
1696915200000|2023-10-10 05:20:00|193465.7|193335.7|193514.3|193384.3|193527|193397|193463.9|193333.9|769
1696915500000|2023-10-10 05:25:00|193514.5|193384.5|193510.2|193380.2|193528.7|193398.7|193498.5|193368.5|512
1696915800000|2023-10-10 05:30:00|193510.1|193380.1|193521|193391|193527.5|193397.5|193475.1|193345.1|563
1696916100000|2023-10-10 05:35:00|193521.8|193391.8|193500.8|193370.8|193596.1|193466.1|193490.7|193360.7|762
1696916400000|2023-10-10 05:40:00|193500.6|193370.6|193499.2|193369.2|193509|193379|193468.4|193338.4|683
1696916700000|2023-10-10 05:45:00|193499.3|193369.3|193395.1|193265.1|193510|193380|193351.9|193221.9|813
1696917000000|2023-10-10 05:50:00|193389.9|193259.9|193458.8|193328.8|193464.2|193334.2|193367.2|193237.5|910
1696917300000|2023-10-10 05:55:00|193457.3|193327.3|193495.9|193365.9|193497.3|193367.3|193432.9|193302.9|821
1696917600000|2023-10-10 06:00:00|193503.5|193373.5|193270.3|193180.3|193503.5|193385|193172.3|193055.3|953
1696917900000|2023-10-10 06:05:00|193272.4|193182.4|193585.5|193455.5|193586.1|193456.1|193084.8|192994.8|974
1696918200000|2023-10-10 06:10:00|193586.4|193456.4|193627.9|193497.9|193710.9|193580.9|193470.6|193340.6|1017
1696918500000|2023-10-10 06:15:00|193616|193486|193502.2|193372.2|193640.7|193527.4|193431.9|193341.9|960
1696918800000|2023-10-10 06:20:00|193502.1|193372.1|193210.1|193120.1|193544.6|193414.6|193210.1|193120.1|963
1696919100000|2023-10-10 06:25:00|193210|193120|193353.7|193223.7|193376.2|193246.2|193175.4|193050.1|846
1696919400000|2023-10-10 06:30:00|193352.5|193222.5|193233.2|193143.2|193387.2|193264.3|193194.2|193096.7|946
1696919700000|2023-10-10 06:35:00|193233.3|193143.3|193040|192950|193237.4|193147.4|193027.4|192926.5|853
1696920000000|2023-10-10 06:40:00|193038.8|192948.8|193240|193150|193260.5|193170.5|193038.8|192948.8|1065
1696920300000|2023-10-10 06:45:00|193236.4|193146.4|193306|193216|193357.2|193267.2|193232.2|193142.2|980
1696920600000|2023-10-10 06:50:00|193305.9|193215.9|193237.3|193147.3|193417.4|193327.4|193230.8|193140.8|922
1696920900000|2023-10-10 06:55:00|193237.6|193147.6|193169.2|193079.2|193284.9|193194.9|193135.3|193045.3|1019
1696921200000|2023-10-10 07:00:00|193168.8|193078.8|192980.1|192890.1|193172.3|193082.3|192871.7|192781.7|1060
1696921500000|2023-10-10 07:05:00|192979.9|192889.9|193035.2|192945.2|193189.3|193099.3|192962.4|192872.4|1081
1696921800000|2023-10-10 07:10:00|193037.5|192947.5|193098.9|193008.9|193136.8|193046.8|192984.9|192894.9|927
1696922100000|2023-10-10 07:15:00|193095|193005|193245.8|193155.8|193251.7|193161.7|193031.3|192941.3|954
1696922400000|2023-10-10 07:20:00|193248.8|193158.8|193122.4|192992.4|193250.8|193160.8|193087.1|192978.9|1058
1696922700000|2023-10-10 07:25:00|193122.7|192992.7|192976.1|192886.1|193179.7|193089.7|192975.6|192856.6|894
1696923000000|2023-10-10 07:30:00|192977.9|192887.9|192810.5|192720.5|192977.9|192887.9|192691.2|192601.2|893
1696923300000|2023-10-10 07:35:00|192812.6|192722.6|192498.2|192408.2|192822.8|192732.8|192416.5|192326.5|970
1696923600000|2023-10-10 07:40:00|192499.5|192409.5|192517.7|192427.7|192543.4|192453.4|192328.5|192219.8|822
1696923900000|2023-10-10 07:45:00|192517.6|192427.6|192565.1|192475.1|192616.8|192526.8|192453.3|192340.5|751
1696924200000|2023-10-10 07:50:00|192567.3|192477.3|192543.2|192453.2|192676.7|192586.7|192536.5|192446.5|906
1696924500000|2023-10-10 07:55:00|192542.6|192452.6|192378.7|192288.7|192547.1|192457.1|192375.3|192285.3|904
1696924800000|2023-10-10 08:00:00|192380.8|192290.8|192346.2|192256.2|192465.5|192375.5|192273.2|192183.2|981
1696925100000|2023-10-10 08:05:00|192346.5|192256.5|192614.1|192524.1|192655.4|192565.4|192289|192199|923
1696925400000|2023-10-10 08:10:00|192615.2|192525.2|192066.8|191936.8|192649.8|192559.8|191836.2|191706.2|953
1696925700000|2023-10-10 08:15:00|192065.5|191935.5|192312.4|192222.4|192318.7|192228.7|191922.4|191792.4|1053
1696926000000|2023-10-10 08:20:00|192312.3|192222.3|191623.5|191493.5|192312.3|192222.3|191598|191468|1078
1696926300000|2023-10-10 08:25:00|191622.6|191492.6|191588.1|191498.1|191802|191712|191479.6|191389.6|943
1696926600000|2023-10-10 08:30:00|191587.7|191497.7|191635.6|191545.6|191706.5|191616.5|191396.7|191306.7|930
1696926900000|2023-10-10 08:35:00|191635.5|191545.5|191732.9|191642.9|191872.9|191742.9|191579.3|191489.3|880
1696927200000|2023-10-10 08:40:00|191733.3|191643.3|191691.4|191601.4|191734.8|191644.8|191669.5|191579.5|695
1696927500000|2023-10-10 08:45:00|191690.9|191600.9|191641.7|191551.7|191691.6|191601.6|191547.7|191457.7|871
1696927800000|2023-10-10 08:50:00|191641.6|191551.6|191744.8|191654.8|191750.7|191660.7|191608.3|191518.3|845
1696928100000|2023-10-10 08:55:00|191749.3|191659.3|191983.8|191893.8|191997.6|191907.6|191725.7|191635.7|1026
1696928400000|2023-10-10 09:00:00|191984.1|191894.1|191882.5|191792.5|192097.8|192007.8|191871.4|191781.4|839
1696928700000|2023-10-10 09:05:00|191882.2|191792.2|191954.2|191864.2|192004.6|191914.6|191777.3|191687.3|877
1696929000000|2023-10-10 09:10:00|191954.9|191864.9|191950.1|191860.1|191960.1|191870.1|191824.1|191734.1|821
1696929300000|2023-10-10 09:15:00|191952.5|191862.5|191713.7|191623.7|191965|191875|191633.5|191543.5|838
1696929600000|2023-10-10 09:20:00|191707.1|191617.1|191564.6|191474.6|191802|191712|191548.4|191458.4|892
1696929900000|2023-10-10 09:25:00|191565.6|191475.6|191339.4|191249.4|191607.5|191517.5|191282.6|191192.6|974
1696930200000|2023-10-10 09:30:00|191348|191258|191405.5|191315.5|191550|191460|191329.8|191239.8|997
1696930500000|2023-10-10 09:35:00|191405.7|191315.7|191384.3|191294.3|191561.3|191471.3|191368|191278|974
1696930800000|2023-10-10 09:40:00|191382.3|191292.3|191384|191294|191471|191381|191354.5|191264.5|771
1696931100000|2023-10-10 09:45:00|191385.1|191295.1|191394.2|191304.2|191492.1|191402.1|191362.6|191272.6|804
1696931400000|2023-10-10 09:50:00|191394.3|191304.3|191298.6|191208.6|191421|191331|191223.2|191133.2|665
1696931700000|2023-10-10 09:55:00|191298.5|191208.5|191385.1|191295.1|191404.6|191314.6|191293.3|191203.3|675
1696932000000|2023-10-10 10:00:00|191383.9|191293.9|191426.6|191336.6|191464.3|191374.3|191370|191280|979
1696932300000|2023-10-10 10:05:00|191425.8|191335.8|191449.6|191359.6|191469.1|191379.1|191418.2|191328.2|687
1696932600000|2023-10-10 10:10:00|191449.5|191359.5|191534.5|191444.5|191562.2|191472.2|191427.1|191337.1|681
1696932900000|2023-10-10 10:15:00|191530.7|191440.7|191546.6|191456.6|191618.8|191528.8|191467.6|191377.6|850
1696933200000|2023-10-10 10:20:00|191547|191457|191471.7|191381.7|191585.3|191495.3|191457|191367|917
1696933500000|2023-10-10 10:25:00|191471.9|191381.9|191446.1|191356.1|191481.3|191391.3|191402|191312|922
1696933800000|2023-10-10 10:30:00|191442.5|191352.5|191425.5|191335.5|191447.9|191357.9|191406|191316|913
1696934100000|2023-10-10 10:35:00|191423.6|191333.6|191389.7|191299.7|191451.3|191361.3|191386.1|191296.1|944
1696934400000|2023-10-10 10:40:00|191390.2|191300.2|191343.2|191253.2|191394.5|191304.5|191323.9|191233.9|647
1696934700000|2023-10-10 10:45:00|191343.1|191253.1|191338.5|191248.5|191378.4|191288.4|191327.4|191237.4|820
1696935000000|2023-10-10 10:50:00|191338.4|191248.4|191322|191232|191372.4|191282.4|191307.8|191217.8|496
1696935300000|2023-10-10 10:55:00|191320.4|191230.4|191448|191358|191463.2|191373.2|191275.2|191185.2|705
1696935600000|2023-10-10 11:00:00|191445.2|191355.2|191692.9|191602.9|191692.9|191602.9|191437.3|191347.3|753
1696935900000|2023-10-10 11:05:00|191690.2|191600.2|191823.9|191733.9|191833.4|191743.4|191655.9|191565.9|663
1696936200000|2023-10-10 11:10:00|191824.1|191734.1|191783.8|191693.8|191934.4|191844.4|191745.7|191655.7|755
1696936500000|2023-10-10 11:15:00|191782.5|191692.5|191615.8|191525.8|191801.8|191711.8|191579.4|191489.4|860
1696936800000|2023-10-10 11:20:00|191615.6|191525.6|191775.9|191685.9|191779.7|191689.7|191577|191487|879
1696937100000|2023-10-10 11:25:00|191775.8|191685.8|191662.9|191572.9|191797.2|191707.2|191585.5|191495.5|899
1696937400000|2023-10-10 11:30:00|191671.8|191581.8|191733.5|191643.5|191767|191677|191591.3|191501.3|882
1696937700000|2023-10-10 11:35:00|191732.3|191642.3|191596.4|191506.4|191752.8|191662.8|191564.6|191474.6|907
1696938000000|2023-10-10 11:40:00|191596.6|191506.6|191680.1|191590.1|191717.9|191627.9|191585.3|191495.3|892
1696938300000|2023-10-10 11:45:00|191682.9|191592.9|191735.6|191645.6|191821.4|191731.4|191677.2|191587.2|896
1696938600000|2023-10-10 11:50:00|191734.7|191644.7|191745.1|191655.1|191756.5|191666.5|191682.5|191592.5|940
1696938900000|2023-10-10 11:55:00|191746.5|191656.5|191838.9|191748.9|191853.2|191763.2|191746.4|191656.4|736
1696939200000|2023-10-10 12:00:00|191841.5|191751.5|191666.8|191576.8|191908|191818|191654.1|191564.1|1040
1696939500000|2023-10-10 12:05:00|191662.4|191572.4|191672.2|191582.2|191703|191613|191580.8|191490.8|965
1696939800000|2023-10-10 12:10:00|191673.2|191583.2|191598.1|191508.1|191766.4|191676.4|191592.2|191502.2|863
1696940100000|2023-10-10 12:15:00|191596.9|191506.9|191836.9|191746.9|191865|191775|191592.4|191502.4|1024
1696940400000|2023-10-10 12:20:00|191826.5|191736.5|191745.7|191655.7|191913.4|191823.4|191737.3|191647.3|1044
1696940700000|2023-10-10 12:25:00|191746.4|191656.4|191541.9|191451.9|191754.7|191664.7|191519.4|191429.4|1160
1696941000000|2023-10-10 12:30:00|191547.4|191457.4|191546.4|191456.4|191571.8|191481.8|191444.9|191354.9|1063
1696941300000|2023-10-10 12:35:00|191549.5|191459.5|191417.5|191327.5|191603.7|191513.7|191412.2|191322.2|1070
1696941600000|2023-10-10 12:40:00|191417.4|191327.4|191201.3|191111.3|191494.3|191404.3|191198.7|191108.7|1081
1696941900000|2023-10-10 12:45:00|191244.3|191154.3|191265.9|191175.9|191384.3|191294.3|191166.4|191076.4|1045
1696942200000|2023-10-10 12:50:00|191265.7|191175.7|191250.5|191160.5|191381.6|191291.6|191225.8|191135.8|1034
1696942500000|2023-10-10 12:55:00|191245.2|191155.2|191348.4|191258.4|191419.1|191329.1|191227.2|191137.2|1015
1696942800000|2023-10-10 13:00:00|191346.7|191256.7|191411.4|191321.4|191559.1|191469.1|191346.7|191256.7|1073
1696943100000|2023-10-10 13:05:00|191411.3|191321.3|191613.9|191523.9|191631.1|191541.1|191370.6|191280.6|890
1696943400000|2023-10-10 13:10:00|191613.4|191523.4|191258.6|191168.6|191616.8|191526.8|191256.8|191166.8|946
1696943700000|2023-10-10 13:15:00|191259.1|191169.1|191210.4|191120.4|191308.5|191218.5|191166.1|191076.1|981
1696944000000|2023-10-10 13:20:00|191211.7|191121.7|191316.5|191226.5|191320|191230|191169.3|191079.3|942
1696944300000|2023-10-10 13:25:00|191315.7|191225.7|191126.3|191036.3|191317.4|191227.4|191069.3|190979.3|901
1696944600000|2023-10-10 13:30:00|191124.4|191034.4|191089.4|190999.4|191169.3|191079.3|191050.3|190960.3|1022
1696944900000|2023-10-10 13:35:00|191103.2|191013.2|191182.1|191092.1|191264.2|191174.2|191103.2|191013.2|1017
1696945200000|2023-10-10 13:40:00|191182.7|191092.7|191196.1|191106.1|191226|191136|191050.5|190960.5|1008
1696945500000|2023-10-10 13:45:00|191197.4|191107.4|191131.6|191041.6|191244.1|191154.1|191058.5|190968.5|959
1696945800000|2023-10-10 13:50:00|191132.7|191042.7|191083|190993|191262|191172|191024.2|190934.2|988
1696946100000|2023-10-10 13:55:00|191082|190992|190967.1|190877.1|191134.4|191044.4|190965.4|190875.4|923
1696946400000|2023-10-10 14:00:00|190967.6|190877.6|190791.8|190701.8|190967.6|190877.6|190703.3|190613.3|1082
1696946700000|2023-10-10 14:05:00|190789.4|190699.4|190705.9|190615.9|190906.7|190816.7|190570.8|190480.8|992
1696947000000|2023-10-10 14:10:00|190708|190618|190694.7|190604.7|190753.8|190663.8|190654.6|190564.6|966
1696947300000|2023-10-10 14:15:00|190695.9|190605.9|190704.8|190614.8|190826.4|190736.4|190683.8|190593.8|990
1696947600000|2023-10-10 14:20:00|190704.7|190614.7|190853.6|190763.6|190925|190835|190704.7|190614.7|958
1696947900000|2023-10-10 14:25:00|190854.1|190764.1|190831.2|190741.2|190858.2|190768.2|190701.8|190611.8|964
1696948200000|2023-10-10 14:30:00|190831.5|190741.5|190905.7|190815.7|190926.7|190836.7|190802.8|190712.8|1006
1696948500000|2023-10-10 14:35:00|190908.4|190818.4|190924|190834|190941|190851|190821.1|190731.1|875
1696948800000|2023-10-10 14:40:00|190927.7|190837.7|191012.7|190922.7|191012.7|190922.7|190826.6|190736.6|1014
1696949100000|2023-10-10 14:45:00|191013|190923|190958.5|190868.5|191030.3|190940.3|190886.8|190796.8|935
1696949400000|2023-10-10 14:50:00|190958.6|190868.6|190865|190775|190977.2|190887.2|190813.5|190723.5|1040
1696949700000|2023-10-10 14:55:00|190861.5|190771.5|190785.4|190695.4|190951.7|190861.7|190758.9|190668.9|947
1696950000000|2023-10-10 15:00:00|190785.8|190695.8|190682|190592|190828.7|190738.7|190681.6|190591.6|847
1696950300000|2023-10-10 15:05:00|190679.9|190589.9|190587.6|190497.6|190718.7|190628.7|190545|190455|981
1696950600000|2023-10-10 15:10:00|190587|190497|190564.7|190474.7|190671.8|190581.8|190502.4|190412.4|840
1696950900000|2023-10-10 15:15:00|190565.5|190475.5|190737.5|190647.5|190756.9|190666.9|190536.4|190446.4|1061
1696951200000|2023-10-10 15:20:00|190737.9|190647.9|190807.4|190717.4|190849.3|190759.3|190735.2|190645.2|1048
1696951500000|2023-10-10 15:25:00|190807.9|190717.9|190773.6|190683.6|190875.4|190785.4|190716.6|190626.6|1026
1696951800000|2023-10-10 15:30:00|190774.8|190684.8|190468.5|190378.5|190785.1|190695.1|190467.1|190377.1|986
1696952100000|2023-10-10 15:35:00|190468.3|190378.3|190448.3|190358.3|190584.1|190494.1|190434.4|190344.4|792
1696952400000|2023-10-10 15:40:00|190449.3|190359.3|190382.5|190292.5|190450|190360|190328.7|190232.4|834
1696952700000|2023-10-10 15:45:00|190382.8|190292.8|190390.2|190300.2|190535.9|190445.9|190376.3|190286.3|907
1696953000000|2023-10-10 15:50:00|190388.6|190298.6|190326.5|190236.5|190431.5|190341.5|190324.3|190234.3|769
1696953300000|2023-10-10 15:55:00|190326.7|190236.7|190355.9|190265.9|190464.2|190368.4|190254.2|190164.2|927
1696953600000|2023-10-10 16:00:00|190359|190269|190404|190314|190455.6|190365.6|190348.3|190258.3|849
1696953900000|2023-10-10 16:05:00|190404.1|190314.1|190457.3|190367.3|190488.6|190398.6|190399.1|190309.1|697
1696954200000|2023-10-10 16:10:00|190457.6|190367.6|190452.5|190362.5|190487.1|190397.1|190379|190289|665
1696954500000|2023-10-10 16:15:00|190452.6|190362.6|190498.1|190408.1|190553.7|190463.7|190452.5|190362.5|768
1696954800000|2023-10-10 16:20:00|190497.8|190407.8|190599.5|190469.5|190675.9|190545.9|190479.5|190349.5|723
1696955100000|2023-10-10 16:25:00|190599.6|190469.6|190572.2|190442.2|190636.6|190506.6|190469.5|190339.5|815
1696955400000|2023-10-10 16:30:00|190564.6|190434.6|190438|190348|190592.4|190462.4|190438|190348|574
1696955700000|2023-10-10 16:35:00|190440|190350|190569.3|190439.3|190642|190512|190434.8|190344.8|664
1696956000000|2023-10-10 16:40:00|190569.4|190439.4|190473.7|190343.7|190570.6|190440.6|190446.1|190316.1|687
1696956300000|2023-10-10 16:45:00|190473.4|190343.4|190436.5|190306.5|190475.6|190345.6|190385.6|190255.6|750
1696956600000|2023-10-10 16:50:00|190439|190309|190412.1|190282.1|190459.9|190329.9|190336.2|190206.2|840
1696956900000|2023-10-10 16:55:00|190417.7|190287.7|190534.6|190404.6|190547.7|190417.7|190402.5|190272.5|883
1696957200000|2023-10-10 17:00:00|190538.1|190408.1|190716.2|190586.2|190751.2|190621.2|190505.8|190375.8|877
1696957500000|2023-10-10 17:05:00|190717.2|190587.2|190740.4|190610.4|190791.3|190661.3|190717.2|190587.2|874
1696957800000|2023-10-10 17:10:00|190741.4|190611.4|190648.5|190518.5|190784.2|190654.2|190600.5|190470.5|990
1696958100000|2023-10-10 17:15:00|190650.5|190520.5|190745.4|190615.4|190765.8|190635.8|190649.4|190519.4|922
1696958400000|2023-10-10 17:20:00|190747|190617|190753.6|190623.6|190771.7|190641.7|190708.4|190578.4|851
1696958700000|2023-10-10 17:25:00|190753.4|190623.4|190681.1|190551.1|190787.8|190662.6|190673|190543|888
1696959000000|2023-10-10 17:30:00|190683.1|190553.1|190821.1|190691.1|190861.1|190731.1|190673.2|190543.2|875
1696959300000|2023-10-10 17:35:00|190821.5|190691.5|190768.4|190638.4|190827.3|190710.8|190766.4|190636.4|771
1696959600000|2023-10-10 17:40:00|190767.6|190637.6|190800.8|190670.8|190840.4|190710.4|190746.5|190616.5|1051
1696959900000|2023-10-10 17:45:00|190807.3|190677.3|190689.6|190559.6|190810.9|190680.9|190676|190546|852
1696960200000|2023-10-10 17:50:00|190686.7|190556.7|190736.2|190606.2|190750.1|190620.1|190660.5|190530.5|666
1696960500000|2023-10-10 17:55:00|190737|190607|190788.8|190658.8|190814.2|190684.2|190719.4|190589.4|794
1696960800000|2023-10-10 18:00:00|190789.5|190659.5|190690|190560|190828.9|190698.9|190682.7|190552.7|948
1696961100000|2023-10-10 18:05:00|190690.4|190560.4|190689|190559|190723.3|190593.3|190616.1|190486.1|814
1696961400000|2023-10-10 18:10:00|190688.9|190558.9|190691.9|190561.9|190691.9|190561.9|190653.8|190523.8|720
1696961700000|2023-10-10 18:15:00|190691.1|190561.1|190652.7|190522.7|190696.7|190566.7|190625.9|190495.9|883
1696962000000|2023-10-10 18:20:00|190652.4|190522.4|190644.3|190514.3|190671.5|190541.5|190628.5|190498.5|783
1696962300000|2023-10-10 18:25:00|190643.6|190513.6|190576|190446|190670.3|190540.3|190560.8|190430.8|856
1696962600000|2023-10-10 18:30:00|190575.9|190445.9|190502.9|190372.9|190582.2|190452.2|190492.3|190362.3|853
1696962900000|2023-10-10 18:35:00|190503|190373|190553.1|190423.1|190582.4|190452.4|190494.6|190364.6|677
1696963200000|2023-10-10 18:40:00|190551.3|190421.3|190408.1|190278.1|190563|190433|190404.9|190274.9|927
1696963500000|2023-10-10 18:45:00|190407.9|190277.9|190501.3|190371.3|190509|190379|190387.4|190257.4|757
1696963800000|2023-10-10 18:50:00|190502.2|190372.2|190640.1|190510.1|190642.6|190512.6|190498.1|190368.1|834
1696964100000|2023-10-10 18:55:00|190638.6|190508.6|190451.2|190321.2|190650|190520|190430.5|190300.5|892
1696964400000|2023-10-10 19:00:00|190452.6|190322.6|190436.3|190306.3|190456.5|190326.5|190403.3|190273.3|855
1696964700000|2023-10-10 19:05:00|190436.6|190306.6|190418|190288|190498|190368|190382.4|190252.4|794
1696965000000|2023-10-10 19:10:00|190418.2|190288.2|190493.5|190363.5|190505.5|190375.5|190411.9|190281.9|844
1696965300000|2023-10-10 19:15:00|190493.9|190363.9|190403.1|190273.1|190501.5|190371.5|190351.8|190221.8|857
1696965600000|2023-10-10 19:20:00|190403|190273|190355.3|190225.3|190457.9|190327.9|190311|190181|804
1696965900000|2023-10-10 19:25:00|190357.9|190227.9|190195.5|190065.5|190368.4|190238.4|190179.6|190049.6|809
1696966200000|2023-10-10 19:30:00|190196.4|190066.4|190205.1|190075.1|190208.9|190078.9|190166.9|190036.9|693
1696966500000|2023-10-10 19:35:00|190206.5|190076.5|190173.1|190043.1|190208.6|190078.6|190161.1|190031.1|831
1696966800000|2023-10-10 19:40:00|190173.5|190043.5|190071.9|189941.9|190175.3|190045.3|190022.5|189892.5|871
1696967100000|2023-10-10 19:45:00|190072.5|189942.5|190044.3|189914.3|190092.4|189962.4|190033.6|189903.6|855
1696967400000|2023-10-10 19:50:00|190045.4|189915.4|190063.1|189933.1|190100.1|189970.1|190043.3|189913.3|813
1696967700000|2023-10-10 19:55:00|190062.6|189932.6|190124.9|189994.9|190129.9|189999.9|190038.5|189908.5|700
1696968000000|2023-10-10 20:00:00|190124.5|189994.5|190140.8|190010.8|190174.1|190044.1|190121.3|189991.3|598
1696968300000|2023-10-10 20:05:00|190139.5|190009.5|190140.3|190050.3|190162.3|190052.7|190124.3|189994.3|218
1696968600000|2023-10-10 20:10:00|190140.2|190050.2|190120.3|189990.3|190141.6|190051.6|190099.4|189969.4|200
1696968900000|2023-10-10 20:15:00|190123.9|189993.9|190153.9|190023.9|190154|190024|190118.3|189988.3|253
1696969200000|2023-10-10 20:20:00|190152.2|190022.2|190154.1|190024.1|190158.7|190028.7|190150.6|190020.6|188
1696969500000|2023-10-10 20:25:00|190153.1|190023.1|190153.6|190023.6|190155|190025|190148.2|190018.2|204
1696969800000|2023-10-10 20:30:00|190154.1|190024.1|190156.3|190026.3|190158.7|190028.7|190151.9|190021.9|112
1696970100000|2023-10-10 20:35:00|190156.4|190026.4|190156.9|190026.9|190169.8|190039.8|190153.7|190023.7|154
1696970400000|2023-10-10 20:40:00|190157|190027|190158.6|190028.6|190182.6|190052.6|190156.9|190026.9|280
1696970700000|2023-10-10 20:45:00|190161.9|190031.9|190142.4|190012.4|190165.4|190035.4|190139.2|190009.2|173
1696971000000|2023-10-10 20:50:00|190143.4|190013.4|190227|190097|190240.8|190097.6|190143.4|190013.4|112
1696971300000|2023-10-10 20:55:00|190226.8|190096.8|190344.3|190002.3|190344.3|190099.3|190226.8|189969|389
1696971600000|2023-10-10 21:00:00|190347.1|190005.1|190446.3|190104.3|190446.4|190104.4|190343.6|190001.6|8
1696973700000|2023-10-10 21:35:00|190360.1|190018.1|190434.2|190092.2|190492.8|190150.8|190360.1|190018.1|4
1696974900000|2023-10-10 21:55:00|190424.7|190082.7|190329.8|189987.8|190464.4|190122.4|190274.8|189932.8|61
1696975200000|2023-10-10 22:00:00|190341.4|189999.4|190374.6|190032.6|190398.4|190056.4|190341.4|189999.4|168
1696975500000|2023-10-10 22:05:00|190374.4|190032.4|190335.7|189993.7|190374.4|190032.4|190319.3|189977.3|106
1696975800000|2023-10-10 22:10:00|190335.9|189993.9|190323.7|189981.7|190336.4|189994.4|190314.8|189972.8|67
1696976100000|2023-10-10 22:15:00|190323.6|189981.6|190325.7|189983.7|190335.3|189993.3|190315.2|189973.2|71
1696976400000|2023-10-10 22:20:00|190325.8|189983.8|190318.1|189976.1|190331.1|189989.1|190310.4|189968.4|52
1696976700000|2023-10-10 22:25:00|190318|189976|190318.4|189976.4|190320.5|189978.5|190316.9|189974.9|57
1696977000000|2023-10-10 22:30:00|190318.9|189976.9|190317.7|189975.7|190318.9|189976.9|190309.2|189967.2|57
1696977300000|2023-10-10 22:35:00|190316.4|189974.4|190320.3|189978.3|190321.3|189979.3|190309.5|189967.5|49
1696977600000|2023-10-10 22:40:00|190320.7|189978.7|190315.1|189973.1|190321.3|189979.3|190310|189968|61
1696977900000|2023-10-10 22:45:00|190315.4|189973.4|190317.5|189975.5|190329.7|189987.7|190311.4|189969.4|72
1696978200000|2023-10-10 22:50:00|190317.6|189975.6|190312.7|189970.7|190320.4|189978.4|190244.5|189902.5|72
1696978500000|2023-10-10 22:55:00|190274.7|189932.7|190272.6|189930.6|190325.5|189983.5|190265.4|189923.4|62
1696978800000|2023-10-10 23:00:00|190277.1|189935.1|190227.8|189949.7|190279.5|189962|190204.6|189906.1|134
1696979100000|2023-10-10 23:05:00|190227.7|189949.9|190196.2|189967.4|190228|189980.2|190189.5|189941.1|116
1696979400000|2023-10-10 23:10:00|190209.6|189957.2|190215.2|189953.5|190227|189977.8|190181.4|189942|125
1696979700000|2023-10-10 23:15:00|190214.7|189917.9|190210.4|189932.2|190251.7|189975.2|190175.7|189911.2|105
1696980000000|2023-10-10 23:20:00|190227.3|189917.7|190196|189949.7|190227.3|190004.1|190132.9|189914.1|102
1696980300000|2023-10-10 23:25:00|190195.7|189949.4|190191.6|189927.2|190203.3|189959.5|190163.5|189910.8|79
1696980600000|2023-10-10 23:30:00|190164.9|189948.1|190210.8|189926.9|190223.4|189958.8|190163.5|189916.7|86
1696980900000|2023-10-10 23:35:00|190211.1|189927.2|190304.6|189988.4|190322.9|190014.6|190170.5|189919|95
1696981200000|2023-10-10 23:40:00|190292.1|189988.3|190254.6|190050.7|190320.6|190053|190246.6|189978.6|67
1696981500000|2023-10-10 23:45:00|190281.2|190051|190259.8|190039.9|190309.9|190086.4|190215.9|189991.5|66
1696981800000|2023-10-10 23:50:00|190252.9|190046.9|190218.5|190088.5|190274.2|190091.6|190213.2|190036.2|46
1696982100000|2023-10-10 23:55:00|190252.9|190046.9|190283.3|190063.1|190283.4|190090.4|190214.6|190041.8|76
1696982400000|2023-10-11 00:00:00|190275|190064.3|190240.9|190110.9|190365.1|190155.8|190196.4|190015|816
1696982700000|2023-10-11 00:05:00|190239|190109|190156.9|190026.9|190246.4|190116.4|190151.3|190021.3|585
1696983000000|2023-10-11 00:10:00|190156|190026|190137.2|190007.2|190173.3|190043.3|190137.2|190007.2|354
1696983300000|2023-10-11 00:15:00|190137.3|190007.3|190140.1|190010.1|190163.5|190033.5|190112.8|189982.8|368
1696983600000|2023-10-11 00:20:00|190139.9|190009.9|190099|189969|190143.3|190013.3|190093.2|189963.2|377
1696983900000|2023-10-11 00:25:00|190098.9|189968.9|190102.6|189972.6|190145|190015|190089.5|189959.5|508
1696984200000|2023-10-11 00:30:00|190102.5|189972.5|190083|189953|190114|189984|190074.4|189944.4|572
1696984500000|2023-10-11 00:35:00|190083.1|189953.1|190053.1|189923.1|190104.4|189974.4|190044.9|189914.9|494
1696984800000|2023-10-11 00:40:00|190054.2|189924.2|190013.7|189883.7|190067.6|189937.6|189982.2|189852.2|724
1696985100000|2023-10-11 00:45:00|190014.1|189884.1|190013.7|189883.7|190021.9|189891.9|189998.2|189868.2|662
1696985400000|2023-10-11 00:50:00|190013.8|189883.8|190140.8|190010.8|190150.1|190020.1|190013.4|189883.4|528
1696985700000|2023-10-11 00:55:00|190139|190009|190142.8|190012.8|190146.2|190016.2|190108|189978|846
1696986000000|2023-10-11 01:00:00|190140.1|190010.1|190154.4|190024.4|190159|190029|190105.5|189975.5|851
1696986300000|2023-10-11 01:05:00|190154|190024|190162.1|190032.1|190207.1|190077.1|190117.9|189987.9|643
1696986600000|2023-10-11 01:10:00|190162.9|190032.9|190160.5|190030.5|190339.9|190209.9|190154.1|190024.1|609
1696986900000|2023-10-11 01:15:00|190160.1|190030.1|190236.1|190106.1|190244.2|190114.2|190149.4|190019.4|503
1696987200000|2023-10-11 01:20:00|190235.8|190105.8|190341.2|190211.2|190367.5|190237.5|190232.8|190102.8|815
1696987500000|2023-10-11 01:25:00|190345.1|190215.1|190329.4|190199.4|190351.3|190221.3|190301.2|190171.2|716
1696987800000|2023-10-11 01:30:00|190330|190200|190344.7|190214.7|190408.7|190278.7|190324.8|190194.8|715
1696988100000|2023-10-11 01:35:00|190346.4|190216.4|190363.6|190233.6|190383.9|190253.9|190344.5|190214.5|424
1696988400000|2023-10-11 01:40:00|190362.5|190232.5|190272.8|190142.8|190378.9|190248.9|190271.8|190141.8|446
1696988700000|2023-10-11 01:45:00|190272.9|190142.9|190290.5|190160.5|190307.3|190177.3|190197.5|190067.5|590
1696989000000|2023-10-11 01:50:00|190289.7|190159.7|190286.1|190156.1|190295|190165|190250|190120|616
1696989300000|2023-10-11 01:55:00|190284.2|190154.2|190249.5|190119.5|190305.9|190175.9|190243.9|190113.9|659
1696989600000|2023-10-11 02:00:00|190249.2|190119.2|190349|190219|190361.6|190231.6|190249.2|190119.2|722
1696989900000|2023-10-11 02:05:00|190344.8|190214.8|190351.3|190221.3|190425.8|190295.8|190331.2|190201.2|687
1696990200000|2023-10-11 02:10:00|190351.2|190221.2|190364.4|190234.4|190366.7|190236.7|190331.8|190201.8|783
1696990500000|2023-10-11 02:15:00|190364.1|190234.1|190357.1|190227.1|190376|190246|190333.8|190203.8|864
1696990800000|2023-10-11 02:20:00|190355.8|190225.8|190432|190302|190438.4|190308.4|190354|190224|416
1696991100000|2023-10-11 02:25:00|190431.8|190301.8|190437.8|190307.8|190438.5|190308.5|190415.2|190285.2|432
1696991400000|2023-10-11 02:30:00|190438.6|190308.6|190386.1|190256.1|190438.9|190308.9|190377.4|190247.4|649
1696991700000|2023-10-11 02:35:00|190386.6|190256.6|190382.5|190252.5|190419.6|190289.6|190371.1|190241.1|834
1696992000000|2023-10-11 02:40:00|190382.4|190252.4|190342.2|190212.2|190393.2|190263.2|190338.6|190208.6|566
1696992300000|2023-10-11 02:45:00|190342.6|190212.6|190337.7|190207.7|190345.9|190215.9|190329.6|190199.6|257
1696992600000|2023-10-11 02:50:00|190337.2|190207.2|190341.6|190211.6|190366.3|190236.3|190331.4|190201.4|621
1696992900000|2023-10-11 02:55:00|190344.6|190214.6|190362.8|190232.8|190373.7|190243.7|190339.7|190209.7|767
1696993200000|2023-10-11 03:00:00|190361.1|190231.1|190428.8|190298.8|190438.7|190308.7|190361.1|190231.1|611
1696993500000|2023-10-11 03:05:00|190431.7|190301.7|190415.8|190285.8|190433.3|190303.3|190414.3|190284.3|660
1696993800000|2023-10-11 03:10:00|190416.7|190286.7|190418.4|190288.4|190426|190296|190411.3|190281.3|578
1696994100000|2023-10-11 03:15:00|190417.5|190287.5|190416.5|190286.5|190426.6|190296.6|190415.6|190285.6|551
1696994400000|2023-10-11 03:20:00|190414.2|190284.2|190422.1|190292.1|190426.4|190296.4|190411.2|190281.2|511
1696994700000|2023-10-11 03:25:00|190422.3|190292.3|190425.1|190295.1|190445|190315|190414.1|190284.1|439
1696995000000|2023-10-11 03:30:00|190424.9|190294.9|190432|190302|190438.4|190308.4|190421.8|190291.8|495
1696995300000|2023-10-11 03:35:00|190430|190300|190425.1|190295.1|190431.8|190301.8|190415.9|190285.9|625
1696995600000|2023-10-11 03:40:00|190425.5|190295.5|190426.1|190296.1|190430.6|190300.6|190416.7|190286.7|539
1696995900000|2023-10-11 03:45:00|190426.3|190296.3|190428.1|190298.1|190434.6|190304.6|190420.9|190290.9|432
1696996200000|2023-10-11 03:50:00|190429.3|190299.3|190431.7|190301.7|190439.8|190309.8|190422.3|190292.3|658
1696996500000|2023-10-11 03:55:00|190431.8|190301.8|190422.8|190292.8|190441.8|190311.8|190421.3|190291.3|708
1696996800000|2023-10-11 04:00:00|190421.7|190291.7|190427|190297|190431.7|190301.7|190405.3|190275.3|639
1696997100000|2023-10-11 04:05:00|190427.1|190297.1|190424.4|190294.4|190429.3|190299.3|190419|190289|465
1696997400000|2023-10-11 04:10:00|190424.6|190294.6|190428.7|190298.7|190429.6|190299.6|190418|190288|501
1696997700000|2023-10-11 04:15:00|190427.2|190297.2|190400.4|190270.4|190431.5|190301.5|190384.5|190254.5|643
1696998000000|2023-10-11 04:20:00|190401.1|190271.1|190418.1|190288.1|190423.7|190293.7|190386.4|190256.4|441
1696998300000|2023-10-11 04:25:00|190417.8|190287.8|190432.6|190302.6|190440.9|190310.9|190400.4|190270.4|545
1696998600000|2023-10-11 04:30:00|190432.5|190302.5|190434.9|190304.9|190439.6|190309.6|190429.6|190299.6|396
1696998900000|2023-10-11 04:35:00|190436|190306|190441|190311|190444.4|190314.4|190430.1|190300.1|410
1696999200000|2023-10-11 04:40:00|190441.1|190311.1|190439.1|190309.1|190443.4|190313.4|190414.6|190284.6|500
1696999500000|2023-10-11 04:45:00|190438.3|190308.3|190431.9|190301.9|190445|190315|190388.2|190258.2|689
1696999800000|2023-10-11 04:50:00|190431.4|190301.4|190430.1|190300.1|190439.5|190309.5|190401.9|190271.9|989
1697000100000|2023-10-11 04:55:00|190425.1|190295.1|190424.4|190294.4|190442.1|190312.1|190396.2|190266.2|969
1697000400000|2023-10-11 05:00:00|190422.7|190292.7|190453.2|190323.2|190456.6|190326.6|190366.7|190236.7|703
1697000700000|2023-10-11 05:05:00|190453|190323|190492.8|190362.8|190514.8|190384.8|190450.6|190320.6|551
1697001000000|2023-10-11 05:10:00|190491.4|190361.4|190496.1|190366.1|190510.8|190380.8|190470.1|190340.1|654
1697001300000|2023-10-11 05:15:00|190496.4|190366.4|190510.7|190380.7|190517|190387|190465.9|190335.9|648
1697001600000|2023-10-11 05:20:00|190510.4|190380.4|190474.3|190344.3|190518.4|190388.4|190457.9|190327.9|570
1697001900000|2023-10-11 05:25:00|190474.1|190344.1|190458.1|190328.1|190499.8|190369.8|190416.8|190286.8|562
1697002200000|2023-10-11 05:30:00|190456.9|190326.9|190414.5|190284.5|190456.9|190326.9|190414.5|190284.5|378
1697002500000|2023-10-11 05:35:00|190414.6|190284.6|190450.6|190320.6|190467.4|190337.4|190413.3|190283.3|572
1697002800000|2023-10-11 05:40:00|190450.5|190320.5|190457.9|190327.9|190475|190345|190436.5|190306.5|652
1697003100000|2023-10-11 05:45:00|190457.8|190327.8|190461.5|190331.5|190464.2|190334.2|190434.6|190304.6|838
1697003400000|2023-10-11 05:50:00|190461.4|190331.4|190436.2|190306.2|190498.5|190368.5|190435.5|190305.5|812
1697003700000|2023-10-11 05:55:00|190439.1|190309.1|190502.9|190372.9|190514.2|190384.2|190438.8|190308.8|748
1697004000000|2023-10-11 06:00:00|190498.6|190368.6|190611.5|190481.5|190695.8|190565.8|190473.8|190350.3|831
1697004300000|2023-10-11 06:05:00|190610|190480|190628.1|190498.1|190766.6|190651.9|190599.6|190469.6|797
1697004600000|2023-10-11 06:10:00|190626.8|190496.8|190528.7|190398.7|190700.5|190570.5|190453.4|190323.4|765
1697004900000|2023-10-11 06:15:00|190528.5|190398.5|190549.1|190459.1|190583.1|190493.1|190445.2|190325.2|865
1697005200000|2023-10-11 06:20:00|190548.6|190458.6|190517|190427|190590.4|190500.4|190462.2|190345.6|826
1697005500000|2023-10-11 06:25:00|190516.2|190426.2|190385.7|190295.7|190524.2|190426.2|190381|190291|801
1697005800000|2023-10-11 06:30:00|190385.5|190295.5|190402.3|190312.3|190444.9|190354.9|190381|190291|676
1697006100000|2023-10-11 06:35:00|190403|190313|190212|190122|190414|190324|190202.3|190112.3|762
1697006400000|2023-10-11 06:40:00|190208.6|190118.6|190084.5|189994.5|190208.6|190118.6|189920|189823.2|839
1697006700000|2023-10-11 06:45:00|190086.7|189996.7|190080.6|189990.6|190096.1|190006.1|189996.6|189906.6|822
1697007000000|2023-10-11 06:50:00|190079.9|189989.9|190120.5|190030.5|190155.7|190065.7|190066.7|189976.7|992
1697007300000|2023-10-11 06:55:00|190120.8|190030.8|190191|190101|190251.2|190161.2|190104.2|190014.2|1053
1697007600000|2023-10-11 07:00:00|190195.6|190105.6|190189.8|190099.8|190212.1|190122.1|190089.4|189999.4|966
1697007900000|2023-10-11 07:05:00|190189.9|190099.9|190174.4|190084.4|190214.6|190124.6|190102.2|190012.2|993
1697008200000|2023-10-11 07:10:00|190170.8|190080.8|190020.3|189930.3|190183.8|190093.8|189991.4|189901.4|933
1697008500000|2023-10-11 07:15:00|190019.4|189929.4|189636.2|189546.2|190019.4|189929.4|189611.3|189521.3|898
1697008800000|2023-10-11 07:20:00|189636.4|189546.4|189472.6|189382.6|189636.9|189546.9|189365.3|189275.3|1120
1697009100000|2023-10-11 07:25:00|189470.5|189380.5|189519.7|189429.7|189601.9|189511.9|189467.7|189338.1|999
1697009400000|2023-10-11 07:30:00|189521.9|189431.9|189485.3|189395.3|189522.2|189432.2|189295.4|189205.4|1019
1697009700000|2023-10-11 07:35:00|189485.5|189395.5|189488.7|189398.7|189566.1|189476.1|189456.7|189359.4|1019
1697010000000|2023-10-11 07:40:00|189489.3|189399.3|189317.6|189187.6|189565.3|189435.3|189056.6|188926.6|1100
1697010300000|2023-10-11 07:45:00|189317.4|189187.4|189159.3|189029.3|189393.7|189303.7|189159.1|189029.1|1053
1697010600000|2023-10-11 07:50:00|189158.5|189028.5|189520.7|189430.7|189549.7|189459.7|189108.3|189018.3|1025
1697010900000|2023-10-11 07:55:00|189521.7|189431.7|189687.2|189597.2|189812|189682|189470.4|189380.4|1042
1697011200000|2023-10-11 08:00:00|189689|189599|189585.1|189495.1|189855.2|189749.6|189525|189435|995
1697011500000|2023-10-11 08:05:00|189583.5|189493.5|189743.4|189653.4|189763.8|189673.8|189395.4|189300.5|1047
1697011800000|2023-10-11 08:10:00|189742.6|189652.6|189553.5|189463.5|189760.5|189670.5|189508.2|189418.2|998
1697012100000|2023-10-11 08:15:00|189552|189462|189145|189015|189561.1|189471.1|189102|189006.1|1084
1697012400000|2023-10-11 08:20:00|189144.9|189014.9|189364.2|189274.2|189379.3|189289.3|189118.9|189006.9|930
1697012700000|2023-10-11 08:25:00|189364|189274|189362|189272|189500|189410|189355.6|189265.6|871
1697013000000|2023-10-11 08:30:00|189361.3|189271.3|189516.8|189426.8|189543.6|189453.6|189352.2|189262.2|986
1697013300000|2023-10-11 08:35:00|189517.1|189427.1|189217.1|189087.1|189527.4|189437.4|189211.9|189081.9|992
1697013600000|2023-10-11 08:40:00|189221.9|189091.9|189210.7|189120.7|189263.3|189133.3|189084.7|188994.7|642
1697013900000|2023-10-11 08:45:00|189210.6|189120.6|189193.4|189103.4|189291|189201|189174.4|189061.8|854
1697014200000|2023-10-11 08:50:00|189193.2|189103.2|189204|189114|189251.4|189161.4|189188.3|189098.3|698
1697014500000|2023-10-11 08:55:00|189203.9|189113.9|189181.6|189091.6|189203.9|189113.9|189157.7|189067.7|842
1697014800000|2023-10-11 09:00:00|189181.1|189091.1|189082.6|188992.6|189193.6|189103.6|188953.9|188863.9|824
1697015100000|2023-10-11 09:05:00|189081.7|188991.7|189311|189221|189312.9|189222.9|189063.1|188973.1|810
1697015400000|2023-10-11 09:10:00|189310.2|189220.2|189309.7|189219.7|189441.9|189351.9|189267.2|189177.2|771
1697015700000|2023-10-11 09:15:00|189313.9|189223.9|189146.9|189056.9|189328.4|189238.4|189092.8|189002.8|931
1697016000000|2023-10-11 09:20:00|189144.2|189054.2|189027.9|188897.9|189165.6|189075.6|189007.3|188877.3|839
1697016300000|2023-10-11 09:25:00|189030.4|188900.4|188972.6|188882.6|189030.4|188928.9|188927.2|188837.2|770
1697016600000|2023-10-11 09:30:00|188972.4|188882.4|189106.3|189016.3|189174.1|189084.1|188972.4|188882.4|835
1697016900000|2023-10-11 09:35:00|189106.2|189016.2|189272.7|189182.7|189320.5|189230.5|189105.4|189015.4|871
1697017200000|2023-10-11 09:40:00|189274.5|189184.5|189210.5|189120.5|189289.5|189199.5|189168.1|189078.1|663
1697017500000|2023-10-11 09:45:00|189209.9|189119.9|189303.8|189213.8|189318.2|189228.2|189153.3|189063.3|986
1697017800000|2023-10-11 09:50:00|189304.4|189214.4|189125.8|189035.8|189304.4|189214.4|189125.8|189035.8|838
1697018100000|2023-10-11 09:55:00|189126.9|189036.9|189193.3|189103.3|189252.9|189162.9|189121.6|189031.6|720
1697018400000|2023-10-11 10:00:00|189193.1|189103.1|189205.9|189115.9|189228.4|189138.4|189126|189036|915
1697018700000|2023-10-11 10:05:00|189206.3|189116.3|189214.9|189124.9|189290.3|189200.3|189188.5|189084.6|803
1697019000000|2023-10-11 10:10:00|189215.1|189125.1|189318.4|189228.4|189375.9|189285.9|189180.4|189090.4|973
1697019300000|2023-10-11 10:15:00|189318.7|189228.7|189252|189122|189390|189300|189138.5|189039.3|968
1697019600000|2023-10-11 10:20:00|189252.5|189122.5|189205.5|189115.5|189310.7|189220.7|189163.5|189065.1|739
1697019900000|2023-10-11 10:25:00|189205.2|189115.2|189183.5|189093.5|189222.8|189132.8|189122.6|189032.6|764
1697020200000|2023-10-11 10:30:00|189182.3|189092.3|189145.5|189015.5|189228.2|189126.4|189119.5|189013.4|990
1697020500000|2023-10-11 10:35:00|189145.4|189015.4|189097.5|189007.5|189147.4|189034|189095.4|188965.4|792
1697020800000|2023-10-11 10:40:00|189097.4|189007.4|189102.7|189012.7|189119.5|189029.5|189032.3|188942.3|734
1697021100000|2023-10-11 10:45:00|189104.5|189014.5|189002.9|188872.9|189122.1|189032.1|188973.5|188865.1|836
1697021400000|2023-10-11 10:50:00|189003.3|188873.3|188972|188882|189059|188967.7|188970.3|188873.3|972
1697021700000|2023-10-11 10:55:00|188972.5|188882.5|189024.2|188934.2|189027.5|188937.5|188969.2|188879.2|565
1697022000000|2023-10-11 11:00:00|189028|188938|188972.9|188882.9|189047.6|188957.6|188964|188874|858
1697022300000|2023-10-11 11:05:00|188972.4|188882.4|188736.8|188646.8|188995.4|188905.4|188713.8|188623.8|800
1697022600000|2023-10-11 11:10:00|188737.4|188647.4|188668.3|188578.3|188828.7|188728.3|188647.8|188557.8|963
1697022900000|2023-10-11 11:15:00|188671.7|188581.7|188749.7|188659.7|188828.1|188738.1|188665.8|188539.3|1033
1697023200000|2023-10-11 11:20:00|188752|188662|188722.8|188632.8|188814|188724|188710.8|188620.8|979
1697023500000|2023-10-11 11:25:00|188721|188631|188847.6|188757.6|188874.6|188784.6|188699.7|188609.7|971
1697023800000|2023-10-11 11:30:00|188847.9|188757.9|188738.7|188648.7|188968.9|188878.9|188738|188648|958
1697024100000|2023-10-11 11:35:00|188742|188652|188902.5|188812.5|188913.6|188823.6|188742|188652|867
1697024400000|2023-10-11 11:40:00|188901.8|188811.8|188937.4|188847.4|189018.8|188928.8|188827.9|188737.9|822
1697024700000|2023-10-11 11:45:00|188937|188847|188810.5|188720.5|188946.2|188856.2|188804.2|188714.2|797
1697025000000|2023-10-11 11:50:00|188810|188720|188734.5|188644.5|188847.5|188757.5|188719.9|188629.9|871
1697025300000|2023-10-11 11:55:00|188747.4|188657.4|188807.3|188717.3|188820.3|188730.3|188734.9|188644.9|686
1697025600000|2023-10-11 12:00:00|188809|188719|188924.3|188834.3|188938.7|188847.9|188804.9|188714.9|951
1697025900000|2023-10-11 12:05:00|188924.2|188834.2|188995.6|188905.6|189016.4|188926.4|188915.8|188825.8|911
1697026200000|2023-10-11 12:10:00|188993.5|188903.5|188964.3|188874.3|189057.3|188967.3|188848.4|188758.4|891
1697026500000|2023-10-11 12:15:00|188967.1|188877.1|189006.1|188916.1|189059.6|188969.6|188937.1|188847.1|1015
1697026800000|2023-10-11 12:20:00|189008.2|188918.2|189118.3|189028.3|189186|189096|188879.4|188789.4|998
1697027100000|2023-10-11 12:25:00|189122.2|189032.2|189335.6|188993.6|189398|189127.4|189069|188962|1050
1697027400000|2023-10-11 12:30:00|189338|188996|189293.4|189203.4|189941.9|189670.8|189272.5|188996|1133
1697027700000|2023-10-11 12:35:00|189292.7|189202.7|189330.6|189240.6|189385.7|189255.8|189101.3|188971.3|1031
1697028000000|2023-10-11 12:40:00|189330|189240|189160.6|189070.6|189448.8|189338.3|189145.2|189031.8|1039
1697028300000|2023-10-11 12:45:00|189152.7|189062.7|189078.4|188988.4|189382.8|189252.8|188986.3|188896.3|1093
1697028600000|2023-10-11 12:50:00|189080.4|188990.4|189021.5|188931.5|189241.9|189151.9|188967.3|188877.3|1046
1697028900000|2023-10-11 12:55:00|189022|188932|188893.7|188763.7|189065.8|188975.8|188870.4|188761.3|994
1697029200000|2023-10-11 13:00:00|188892|188762|188656|188566|188918.9|188811|188567.8|188477.8|1033
1697029500000|2023-10-11 13:05:00|188655.5|188565.5|188746|188656|188793.6|188703.6|188619|188529|919
1697029800000|2023-10-11 13:10:00|188746.1|188656.1|188847.8|188757.8|188863.6|188773.6|188658.9|188568.9|951
1697030100000|2023-10-11 13:15:00|188850.4|188760.4|188779.5|188649.5|188895.7|188805.7|188709.8|188619.8|1112
1697030400000|2023-10-11 13:20:00|188782.5|188652.5|188772.9|188682.9|188849.1|188759.1|188747.3|188651.1|1043
1697030700000|2023-10-11 13:25:00|188772.5|188682.5|188663.1|188573.1|188781.1|188691.1|188596|188506|965
1697031000000|2023-10-11 13:30:00|188663.5|188573.5|188658.3|188568.3|188709.7|188619.7|188510.7|188380.7|1078
1697031300000|2023-10-11 13:35:00|188658.7|188568.7|188497.3|188407.3|188735.5|188645.5|188485.5|188395.5|896
1697031600000|2023-10-11 13:40:00|188497.1|188407.1|188484|188394|188574.4|188484.4|188395.6|188274.4|961
1697031900000|2023-10-11 13:45:00|188487.4|188397.4|188207.9|188117.9|188506.8|188416.8|188075.7|187985.7|1097
1697032200000|2023-10-11 13:50:00|188207.8|188117.8|188294.8|188204.8|188344.9|188254.9|188117.1|188027.1|1090
1697032500000|2023-10-11 13:55:00|188293.3|188203.3|188337|188207|188384.6|188260.9|188110.7|188020.7|1072
1697032800000|2023-10-11 14:00:00|188337.5|188207.5|188573.1|188483.1|188575.5|188485.5|188302.3|188177.6|1098
1697033100000|2023-10-11 14:05:00|188573|188483|188449.6|188359.6|188573.9|188483.9|188380.1|188290.1|1024
1697033400000|2023-10-11 14:10:00|188438|188348|188676.3|188586.3|188681.9|188591.9|188407.8|188317.8|991
1697033700000|2023-10-11 14:15:00|188675.7|188585.7|188643.7|188553.7|188804.7|188701.9|188630.4|188509.8|1071
1697034000000|2023-10-11 14:20:00|188658.9|188568.9|188349.1|188219.1|188687.1|188597.1|188295.1|188168.7|1076
1697034300000|2023-10-11 14:25:00|188352.5|188222.5|188255.4|188125.4|188377.8|188247.8|188189.1|188086|1013
1697034600000|2023-10-11 14:30:00|188255.9|188125.9|188194.3|188104.3|188287.7|188197.7|188153.3|188063.3|1061
1697034900000|2023-10-11 14:35:00|188194.2|188104.2|188127.3|188037.3|188344.1|188254.1|188125.3|188035.3|1021
1697035200000|2023-10-11 14:40:00|188132.1|188042.1|188002.1|187912.1|188173.1|188083.1|187989.4|187891.5|981
1697035500000|2023-10-11 14:45:00|187992|187902|188020.7|187930.7|188100.6|188010.6|187969.2|187879.2|981
1697035800000|2023-10-11 14:50:00|188019|187929|188073.6|187983.6|188187.6|188097.6|187914.9|187824.9|973
1697036100000|2023-10-11 14:55:00|188071.4|187981.4|188014.9|187924.9|188110.9|188020.9|187995.4|187905.4|930
1697036400000|2023-10-11 15:00:00|188014.6|187924.6|188216.4|188126.4|188228.8|188138.8|187985.7|187895.7|913
1697036700000|2023-10-11 15:05:00|188213.3|188123.3|188232.2|188142.2|188304.8|188214.8|188138.3|188048.3|969
1697037000000|2023-10-11 15:10:00|188231.6|188141.6|188295.9|188205.9|188337.3|188247.3|188186.4|188096.4|906
1697037300000|2023-10-11 15:15:00|188296.7|188206.7|188387.9|188297.9|188435.5|188345.5|188291.4|188201.4|874
1697037600000|2023-10-11 15:20:00|188388|188298|188075|187985|188436.6|188346.6|188074.2|187984.2|884
1697037900000|2023-10-11 15:25:00|188074.2|187984.2|188181.9|188091.9|188203.4|188113.4|188054|187964|908
1697038200000|2023-10-11 15:30:00|188175.9|188085.9|188138.8|188048.8|188175.9|188085.9|188121.5|188031.5|844
1697038500000|2023-10-11 15:35:00|188138.6|188048.6|188124|188034|188181.2|188091.2|188055.6|187965.6|738
1697038800000|2023-10-11 15:40:00|188124.3|188034.3|188213.4|188123.4|188220.6|188130.6|188121|188031|602
1697039100000|2023-10-11 15:45:00|188214.3|188124.3|188162.9|188032.9|188216.6|188126.6|188067.6|187977.6|859
1697039400000|2023-10-11 15:50:00|188162.7|188032.7|188221.9|188131.9|188313.3|188183.3|188159.6|188029.6|688
1697039700000|2023-10-11 15:55:00|188222|188132|188333.8|188203.8|188335|188230.6|188222|188132|805
1697040000000|2023-10-11 16:00:00|188333.4|188203.4|188310.2|188180.2|188359.8|188229.8|188288.7|188158.7|744
1697040300000|2023-10-11 16:05:00|188310.4|188180.4|188204.9|188074.9|188516.3|188386.3|188137.4|188042.8|819
1697040600000|2023-10-11 16:10:00|188203.5|188073.5|188309.2|188179.2|188310.9|188180.9|188152.7|188049.8|905
1697040900000|2023-10-11 16:15:00|188307.5|188177.5|188449.9|188319.9|188492|188362|188269|188139|746
1697041200000|2023-10-11 16:20:00|188450.1|188320.1|188577.6|188447.6|188578.1|188448.1|188449.1|188319.1|661
1697041500000|2023-10-11 16:25:00|188575.6|188445.6|188546.8|188416.8|188659.2|188529.2|188543.7|188413.7|771
1697041800000|2023-10-11 16:30:00|188547|188417|188575.6|188445.6|188629.7|188499.7|188489.8|188359.8|539
1697042100000|2023-10-11 16:35:00|188575.1|188445.1|188564.6|188434.6|188607.7|188477.7|188518.1|188388.1|391
1697042400000|2023-10-11 16:40:00|188562.6|188432.6|188534.3|188404.3|188571.3|188441.3|188524.2|188394.2|550
1697042700000|2023-10-11 16:45:00|188534.7|188404.7|188565.4|188435.4|188603.1|188473.1|188498.4|188368.4|554
1697043000000|2023-10-11 16:50:00|188568.2|188438.2|188601.9|188471.9|188666|188536|188524.9|188394.9|641
1697043300000|2023-10-11 16:55:00|188601.8|188471.8|188577|188447|188642.3|188512.3|188555.8|188425.8|627
1697043600000|2023-10-11 17:00:00|188574.5|188444.5|188697.5|188567.5|188772.7|188642.7|188567.6|188437.6|781
1697043900000|2023-10-11 17:05:00|188697.4|188567.4|188595.5|188465.5|188757.6|188627.6|188593.5|188463.5|737
1697044200000|2023-10-11 17:10:00|188596.4|188466.4|188550.2|188420.2|188622.9|188492.9|188521.3|188391.3|722
1697044500000|2023-10-11 17:15:00|188552.8|188422.8|188592.2|188462.2|188673|188543|188551.6|188421.6|744
1697044800000|2023-10-11 17:20:00|188593.7|188463.7|188628.5|188498.5|188630.1|188500.1|188577.7|188447.7|834
1697045100000|2023-10-11 17:25:00|188628.7|188498.7|188662.8|188532.8|188703.2|188573.2|188605.3|188475.3|818
1697045400000|2023-10-11 17:30:00|188662.5|188532.5|188820.5|188690.5|188822.2|188692.2|188662.5|188532.5|783
1697045700000|2023-10-11 17:35:00|188819.5|188689.5|188865.8|188735.8|188866.6|188736.6|188818.9|188688.9|911
1697046000000|2023-10-11 17:40:00|188866.2|188736.2|188764|188634|188869.4|188739.4|188757.6|188627.6|760
1697046300000|2023-10-11 17:45:00|188763.6|188633.6|188790.5|188660.5|188873|188743|188739.4|188609.4|907
1697046600000|2023-10-11 17:50:00|188790|188660|188671.1|188541.1|188791.6|188661.6|188654.6|188524.6|755
1697046900000|2023-10-11 17:55:00|188670.2|188540.2|188526.9|188184.9|188670.3|188540.3|188504.2|188184.9|768
1697047200000|2023-10-11 18:00:00|188481.2|188139.2|188695.8|188565.8|188854.1|188621.4|188403.8|188061.8|932
1697047500000|2023-10-11 18:05:00|188695.1|188565.1|188589.7|188459.7|188702.8|188572.8|188567.8|188437.8|623
1697047800000|2023-10-11 18:10:00|188589.9|188459.9|188709.9|188579.9|188725.3|188595.3|188585.7|188455.7|726
1697048100000|2023-10-11 18:15:00|188709.8|188579.8|188662.3|188532.3|188713.2|188583.2|188592.4|188462.4|966
1697048400000|2023-10-11 18:20:00|188661.8|188531.8|188651.2|188521.2|188704.3|188574.3|188643|188513|876
1697048700000|2023-10-11 18:25:00|188649.3|188519.3|188576.8|188446.8|188652|188522|188534.9|188404.9|800
1697049000000|2023-10-11 18:30:00|188575.7|188445.7|188495.6|188365.6|188585.4|188455.4|188480.7|188350.7|797
1697049300000|2023-10-11 18:35:00|188495.3|188365.3|188517.6|188387.6|188529.7|188399.7|188408.4|188278.4|683
1697049600000|2023-10-11 18:40:00|188515|188385|188424.9|188294.9|188541.5|188411.5|188406.9|188276.9|902
1697049900000|2023-10-11 18:45:00|188425|188295|188387.9|188257.9|188453.5|188323.5|188333.3|188203.3|992
1697050200000|2023-10-11 18:50:00|188389.5|188259.5|188317.2|188187.2|188405.2|188275.2|188286.4|188156.4|720
1697050500000|2023-10-11 18:55:00|188316|188186|188402.8|188272.8|188413.3|188283.3|188284.2|188154.2|769
1697050800000|2023-10-11 19:00:00|188408.9|188278.9|188413.9|188283.9|188435|188305|188362.3|188232.3|774
1697051100000|2023-10-11 19:05:00|188414|188284|188419.2|188289.2|188455.3|188325.3|188407.6|188277.6|739
1697051400000|2023-10-11 19:10:00|188417.6|188287.6|188418.4|188288.4|188436.3|188306.3|188404.7|188274.7|651
1697051700000|2023-10-11 19:15:00|188418|188288|188472.6|188342.6|188506.8|188376.8|188405.5|188275.5|700
1697052000000|2023-10-11 19:20:00|188472.3|188342.3|188406.8|188276.8|188530.8|188400.8|188401.9|188271.9|777
1697052300000|2023-10-11 19:25:00|188399.3|188269.3|188343.4|188213.4|188444.4|188314.4|188332.5|188202.5|709
1697052600000|2023-10-11 19:30:00|188336|188206|188315.6|188185.6|188354.2|188224.2|188301.5|188171.5|635
1697052900000|2023-10-11 19:35:00|188315.7|188185.7|188302.9|188172.9|188323.6|188193.6|188292.6|188162.6|622
1697053200000|2023-10-11 19:40:00|188302.3|188172.3|188307.1|188177.1|188312.5|188182.5|188290.7|188160.7|538
1697053500000|2023-10-11 19:45:00|188307.3|188177.3|188368.7|188238.7|188369.3|188239.3|188293.7|188163.7|634
1697053800000|2023-10-11 19:50:00|188365.9|188235.9|188376.5|188246.5|188380.5|188250.5|188309|188179|946
1697054100000|2023-10-11 19:55:00|188372.8|188242.8|188335.6|188205.6|188378.4|188248.4|188324.3|188194.3|920
1697054400000|2023-10-11 20:00:00|188328.4|188198.4|188118.3|187988.3|188349|188219|188041.3|187911.3|587
1697054700000|2023-10-11 20:05:00|188117.7|187987.7|188249.7|188119.7|188256.1|188126.1|188116.7|187986.7|512
1697055000000|2023-10-11 20:10:00|188249.9|188119.9|188245.6|188115.6|188262.3|188132.3|188243.6|188113.6|756
1697055300000|2023-10-11 20:15:00|188246.6|188116.6|188283.7|188153.7|188287.2|188157.2|188240.1|188110.1|413
1697055600000|2023-10-11 20:20:00|188282.9|188152.9|188271.5|188141.5|188308.4|188178.4|188262.9|188132.9|352
1697055900000|2023-10-11 20:25:00|188271.7|188141.7|188345.5|188215.5|188345.5|188215.5|188259.3|188129.3|237
1697056200000|2023-10-11 20:30:00|188344.9|188214.9|188316.6|188186.6|188347.5|188217.5|188316.5|188186.5|263
1697056500000|2023-10-11 20:35:00|188317.2|188187.2|188320.1|188190.1|188329.4|188199.4|188270.9|188140.9|265
1697056800000|2023-10-11 20:40:00|188321|188191|188321.6|188191.6|188324.1|188194.1|188319.2|188189.2|152
1697057100000|2023-10-11 20:45:00|188322.7|188192.7|188320.1|188190.1|188328.5|188198.5|188319.6|188189.6|251
1697057400000|2023-10-11 20:50:00|188323.2|188193.2|188390.5|188260.5|188429.1|188265.3|188320.6|188190.6|219
1697057700000|2023-10-11 20:55:00|188387.7|188257.7|188430.8|188088.8|188476.2|188282.8|188382.8|188043.9|454
1697058000000|2023-10-11 21:00:00|188440.8|188098.8|188568.9|188226.9|188568.9|188226.9|188413|188071|40
1697061300000|2023-10-11 21:55:00|188468.2|188126.2|188428.5|188086.5|188468.2|188126.2|188422.9|188080.9|46
1697061600000|2023-10-11 22:00:00|188426.9|188084.9|188374.4|188032.4|188444.7|188102.7|188367.3|188025.3|171
1697061900000|2023-10-11 22:05:00|188399.1|188057.1|188430.6|188088.6|188431.1|188089.1|188387.1|188045.1|153
1697062200000|2023-10-11 22:10:00|188430.3|188088.3|188401.5|188059.5|188441.3|188099.3|188387.8|188045.8|131
1697062500000|2023-10-11 22:15:00|188402.1|188060.1|188398.8|188056.8|188449.3|188107.3|188389|188047|131
1697062800000|2023-10-11 22:20:00|188398.9|188056.9|188381.5|188039.5|188403.9|188061.9|188378.9|188036.9|128
1697063100000|2023-10-11 22:25:00|188384.1|188042.1|188415.1|188073.1|188415.1|188073.1|188382.5|188040.5|66
1697063400000|2023-10-11 22:30:00|188399.1|188057.1|188393.9|188051.9|188414.8|188072.8|188382.9|188040.9|80
1697063700000|2023-10-11 22:35:00|188393.3|188051.3|188401.3|188059.3|188409.9|188067.9|188388|188046|98
1697064000000|2023-10-11 22:40:00|188401.5|188059.5|188401.9|188059.9|188433.4|188091.4|188376.9|188034.9|92
1697064300000|2023-10-11 22:45:00|188402|188060|188375.5|188033.5|188427.3|188085.3|188372.3|188030.3|118
1697064600000|2023-10-11 22:50:00|188384.7|188042.7|188382|188040|188410.9|188068.9|188341.3|187999.3|133
1697064900000|2023-10-11 22:55:00|188381.9|188039.9|188363.4|188021.4|188382.6|188040.6|188354|188012|60
1697065200000|2023-10-11 23:00:00|188377.1|188035.1|188334.7|188056.1|188377.1|188068.1|188205|187876.4|359
1697065500000|2023-10-11 23:05:00|188335|188056.4|188262.1|188132.1|188335|188132.1|188248.9|188056.1|256
1697065800000|2023-10-11 23:10:00|188262.8|188132.8|188341.9|188125.6|188381.5|188132.8|188262.8|188082.7|204
1697066100000|2023-10-11 23:15:00|188380.4|188108.9|188379|188105.4|188383.5|188118.9|188367.8|188097.1|147
1697066400000|2023-10-11 23:20:00|188369.7|188107|188354.2|188101.7|188383.1|188125.9|188326|188092.3|197
1697066700000|2023-10-11 23:25:00|188355.6|188101.6|188357.9|188095|188364.6|188110.2|188347.7|188088.1|216
1697067000000|2023-10-11 23:30:00|188357.5|188097.5|188355.6|188103.4|188361.4|188112.8|188343.2|188092.4|154
1697067300000|2023-10-11 23:35:00|188356|188103.5|188360.6|188099.2|188376.6|188122.5|188336.5|188092.4|162
1697067600000|2023-10-11 23:40:00|188360.5|188099.1|188367|188113.4|188380.4|188125.4|188354.9|188095.2|209
1697067900000|2023-10-11 23:45:00|188366.8|188113.3|188363.7|188104.3|188380.6|188134.9|188347.2|188100.1|110
1697068200000|2023-10-11 23:50:00|188363.2|188105.3|188335.7|188135.6|188375.3|188135.6|188335.7|188098.8|194
1697068500000|2023-10-11 23:55:00|188351|188130.2|188382.6|188140.7|188402.1|188189|188319|188098.1|212
1697068800000|2023-10-12 00:00:00|188391.9|188174.8|188314.4|188184.4|188408.3|188222.8|188278.5|188110.4|827
1697069100000|2023-10-12 00:05:00|188312.4|188182.4|188185.2|188055.2|188312.4|188182.4|188183.6|188053.6|751
1697069400000|2023-10-12 00:10:00|188185.4|188055.4|188277.8|188147.8|188284.2|188154.2|188181.2|188051.2|756
1697069700000|2023-10-12 00:15:00|188276.8|188146.8|188297.4|188167.4|188310.7|188180.7|188276.8|188146.8|555
1697070000000|2023-10-12 00:20:00|188298.4|188168.4|188286.5|188156.5|188300.6|188170.6|188281.3|188151.3|591
1697070300000|2023-10-12 00:25:00|188286.8|188156.8|188306.8|188176.8|188320.6|188190.6|188286.2|188156.2|465
1697070600000|2023-10-12 00:30:00|188306.6|188176.6|188343.1|188213.1|188345.1|188215.1|188304.1|188174.1|511
1697070900000|2023-10-12 00:35:00|188343.5|188213.5|188333.6|188203.6|188353.8|188223.8|188331|188201|419
1697071200000|2023-10-12 00:40:00|188333.7|188203.7|188338.3|188208.3|188344.2|188214.2|188327.1|188197.1|242
1697071500000|2023-10-12 00:45:00|188338.6|188208.6|188282|188152|188339|188209|188257|188127|652
1697071800000|2023-10-12 00:50:00|188280.7|188150.7|188346.4|188216.4|188369.3|188239.3|188272.2|188142.2|687
1697072100000|2023-10-12 00:55:00|188344.7|188214.7|188320.1|188190.1|188365.8|188235.8|188315.6|188185.6|734
1697072400000|2023-10-12 01:00:00|188320.2|188190.2|188320.2|188190.2|188341.5|188211.5|188310|188180|476
1697072700000|2023-10-12 01:05:00|188319.9|188189.9|188316.8|188186.8|188325.2|188195.2|188306.3|188176.3|581
1697073000000|2023-10-12 01:10:00|188318.6|188188.6|188267.5|188137.5|188319.5|188189.5|188242.4|188112.4|746
1697073300000|2023-10-12 01:15:00|188267.3|188137.3|188142.2|188012.2|188267.3|188137.3|188102.5|187972.5|564
1697073600000|2023-10-12 01:20:00|188142.1|188012.1|188233.9|188103.9|188249.7|188119.7|188142.1|188012.1|741
1697073900000|2023-10-12 01:25:00|188231.5|188101.5|188225.1|188095.1|188244.5|188114.5|188212.8|188082.8|757
1697074200000|2023-10-12 01:30:00|188227.4|188097.4|188310|188180|188372.8|188242.8|188227.4|188097.4|777
1697074500000|2023-10-12 01:35:00|188309.7|188179.7|188302.6|188172.6|188322|188192|188297.7|188167.7|384
1697074800000|2023-10-12 01:40:00|188302.4|188172.4|188231.4|188101.4|188311.6|188181.6|188208.3|188078.3|560
1697075100000|2023-10-12 01:45:00|188230.3|188100.3|188232.9|188102.9|188255.5|188125.5|188204.6|188074.6|737
1697075400000|2023-10-12 01:50:00|188233|188103|188171.1|188041.1|188253.2|188123.2|188166.3|188036.3|771
1697075700000|2023-10-12 01:55:00|188170.9|188040.9|188249.9|188119.9|188253|188123|188152.2|188022.2|863
1697076000000|2023-10-12 02:00:00|188250.5|188120.5|188256.2|188126.2|188257.2|188127.2|188214.7|188084.7|738
1697076300000|2023-10-12 02:05:00|188256.5|188126.5|188254.7|188124.7|188267.8|188137.8|188238.7|188108.7|709
1697076600000|2023-10-12 02:10:00|188254.6|188124.6|188439.5|188309.5|188450.2|188320.2|188238|188108|786
1697076900000|2023-10-12 02:15:00|188437.6|188307.6|188392.6|188262.6|188438.3|188308.3|188386.6|188256.6|651
1697077200000|2023-10-12 02:20:00|188392.7|188262.7|188426.5|188296.5|188441.3|188311.3|188353.7|188223.7|865
1697077500000|2023-10-12 02:25:00|188423.6|188293.6|188496.4|188366.4|188511.1|188381.1|188392.3|188262.3|942
1697077800000|2023-10-12 02:30:00|188495.5|188365.5|188420.4|188290.4|188497.8|188367.8|188415.3|188285.3|708
1697078100000|2023-10-12 02:35:00|188420.2|188290.2|188478|188348|188508.7|188378.7|188420.2|188290.2|817
1697078400000|2023-10-12 02:40:00|188477.3|188347.3|188477|188347|188486.7|188356.7|188406.2|188276.2|754
1697078700000|2023-10-12 02:45:00|188477.1|188347.1|188408.5|188278.5|188501.2|188371.2|188383.5|188253.5|956
1697079000000|2023-10-12 02:50:00|188408.4|188278.4|188401.1|188271.1|188421.6|188291.6|188382.9|188252.9|915
1697079300000|2023-10-12 02:55:00|188402.4|188272.4|188387|188257|188421.3|188291.3|188381.5|188251.5|895
1697079600000|2023-10-12 03:00:00|188387.2|188257.2|188384.9|188254.9|188428.3|188298.3|188381|188251|483
1697079900000|2023-10-12 03:05:00|188384.7|188254.7|188415.8|188285.8|188423.4|188293.4|188318.3|188188.3|726
1697080200000|2023-10-12 03:10:00|188416|188286|188409.4|188279.4|188423.4|188293.4|188383.3|188253.3|789
1697080500000|2023-10-12 03:15:00|188410|188280|188369|188239|188417.2|188287.2|188344.4|188214.4|678
1697080800000|2023-10-12 03:20:00|188376.7|188246.7|188313.7|188183.7|188377.6|188247.6|188293.6|188163.6|769
1697081100000|2023-10-12 03:25:00|188313.6|188183.6|188367.7|188237.7|188375.5|188245.5|188305.6|188175.6|718
1697081400000|2023-10-12 03:30:00|188367|188237|188350.1|188220.1|188367.9|188237.9|188334.5|188204.5|579
1697081700000|2023-10-12 03:35:00|188349.9|188219.9|188293.1|188163.1|188353|188223|188277.3|188147.3|473
1697082000000|2023-10-12 03:40:00|188292.6|188162.6|188280.5|188150.5|188306.1|188176.1|188275.8|188145.8|362
1697082300000|2023-10-12 03:45:00|188280.4|188150.4|188255.3|188125.3|188280.4|188150.4|188237.8|188107.8|706
1697082600000|2023-10-12 03:50:00|188254.3|188124.3|188215.5|188085.5|188258.2|188128.2|188198.9|188068.9|365
1697082900000|2023-10-12 03:55:00|188216.8|188086.8|188187.4|188057.4|188227.8|188097.8|188186.9|188056.9|478
1697083200000|2023-10-12 04:00:00|188180.4|188050.4|188176.8|188046.8|188203.5|188073.5|188138.4|188008.4|374
1697083500000|2023-10-12 04:05:00|188177.9|188047.9|188190.6|188060.6|188208.3|188078.3|188134.3|188004.3|947
1697083800000|2023-10-12 04:10:00|188190.7|188060.7|188182.7|188052.7|188204.2|188074.2|188136.4|188006.4|884
1697084100000|2023-10-12 04:15:00|188183.1|188053.1|188192.7|188062.7|188199.3|188069.3|188170.4|188040.4|802
1697084400000|2023-10-12 04:20:00|188193|188063|188197.8|188067.8|188202.2|188072.2|188164.1|188034.1|639
1697084700000|2023-10-12 04:25:00|188202.7|188072.7|188199.1|188069.1|188214.8|188084.8|188168.4|188038.4|771
1697085000000|2023-10-12 04:30:00|188198|188068|188182.2|188052.2|188223|188093|188173.2|188043.2|488
1697085300000|2023-10-12 04:35:00|188181.3|188051.3|188175.1|188045.1|188199.6|188069.6|188166.8|188036.8|560
1697085600000|2023-10-12 04:40:00|188171.1|188041.1|188174.9|188044.9|188203.2|188073.2|188150.8|188020.8|726
1697085900000|2023-10-12 04:45:00|188178.3|188048.3|188183.8|188053.8|188207.7|188077.7|188173.2|188043.2|588
1697086200000|2023-10-12 04:50:00|188185|188055|188187|188057|188205.9|188075.9|188168.7|188038.7|772
1697086500000|2023-10-12 04:55:00|188187.2|188057.2|188195.6|188065.6|188205.2|188075.2|188174.1|188044.1|852
1697086800000|2023-10-12 05:00:00|188194|188064|188191.2|188061.2|188213.4|188083.4|188172.2|188042.2|873
1697087100000|2023-10-12 05:05:00|188196.9|188066.9|188203.6|188073.6|188217.9|188087.9|188178.4|188048.4|799
1697087400000|2023-10-12 05:10:00|188206.2|188076.2|188189.2|188059.2|188235.6|188105.6|188180.3|188050.3|784
1697087700000|2023-10-12 05:15:00|188189.1|188059.1|188211.6|188081.6|188221|188091|188160.8|188030.8|741
1697088000000|2023-10-12 05:20:00|188210.9|188080.9|188205.1|188075.1|188237.4|188107.4|188190|188060|770
1697088300000|2023-10-12 05:25:00|188206|188076|188156.4|188026.4|188222.6|188092.6|188134.4|188004.4|711
1697088600000|2023-10-12 05:30:00|188155.4|188025.4|188173.2|188043.2|188187.5|188057.5|188153|188023|736
1697088900000|2023-10-12 05:35:00|188173.8|188043.8|188145.8|188015.8|188203|188073|188134.8|188004.8|926
1697089200000|2023-10-12 05:40:00|188145.7|188015.7|188199.5|188069.5|188207.9|188077.9|188145.7|188015.7|843
1697089500000|2023-10-12 05:45:00|188197.7|188067.7|188209.1|188079.1|188211.4|188081.4|188179.5|188049.5|717
1697089800000|2023-10-12 05:50:00|188209|188079|188428.3|188298.3|188439.1|188309.1|188207.4|188077.4|984
1697090100000|2023-10-12 05:55:00|188428.7|188298.7|188474|188344|188481.9|188351.9|188418.7|188288.7|729
1697090400000|2023-10-12 06:00:00|188473.9|188343.9|188216.9|188126.9|188587.5|188457.5|188125.6|188018.1|918
1697090700000|2023-10-12 06:05:00|188218.1|188128.1|188298.4|188168.4|188350.3|188220.3|188200|188100.1|1097
1697091000000|2023-10-12 06:10:00|188277.8|188147.8|188340|188210|188350.2|188254.7|188271|188141|1114
1697091300000|2023-10-12 06:15:00|188339.2|188209.2|188353.9|188263.9|188371|188281|188307.6|188189.6|926
1697091600000|2023-10-12 06:20:00|188355.5|188265.5|188472.7|188382.7|188522.4|188423.2|188355.5|188265.5|916
1697091900000|2023-10-12 06:25:00|188472.8|188382.8|188469.2|188339.2|188501.2|188411.2|188321.1|188231.1|929
1697092200000|2023-10-12 06:30:00|188462.8|188332.8|188318.6|188228.6|188489.6|188398.9|188317.7|188227.7|901
1697092500000|2023-10-12 06:35:00|188318.3|188228.3|188016.6|187926.6|188328.8|188238.8|188008.7|187915.4|949
1697092800000|2023-10-12 06:40:00|188016.2|187926.2|188004.1|187914.1|188041.9|187951.9|187845.1|187755.1|960
1697093100000|2023-10-12 06:45:00|188002.5|187912.5|187990.9|187900.9|188075.1|187985.1|187982.8|187892.8|948
1697093400000|2023-10-12 06:50:00|187988.2|187898.2|187990|187860|188027.1|187937.1|187919.1|187795.4|989
1697093700000|2023-10-12 06:55:00|187988.7|187858.7|187907.6|187777.6|188008.3|187878.3|187848.3|187755.9|944
1697094000000|2023-10-12 07:00:00|187906.9|187776.9|187994.9|187904.9|188021.8|187921.9|187898|187776.9|884
1697094300000|2023-10-12 07:05:00|187995.5|187905.5|188039.1|187949.1|188068.4|187978.4|187909.2|187819.2|947
1697094600000|2023-10-12 07:10:00|188038.7|187948.7|187982.6|187852.6|188038.9|187948.9|187860.5|187770.5|894
1697094900000|2023-10-12 07:15:00|187982.4|187852.4|187911.8|187781.8|188049.3|187940.3|187891|187761|994
1697095200000|2023-10-12 07:20:00|187911.2|187781.2|187885.5|187795.5|187963.6|187849.8|187848.4|187758.4|931
1697095500000|2023-10-12 07:25:00|187886.1|187796.1|187993.8|187903.8|188011.7|187921.7|187829.7|187739.7|831
1697095800000|2023-10-12 07:30:00|187999.5|187909.5|187940.2|187850.2|188018.7|187920.4|187905.3|187775.3|886
1697096100000|2023-10-12 07:35:00|187940.3|187850.3|187904.6|187814.6|188037.3|187947.3|187888.5|187798.5|849
1697096400000|2023-10-12 07:40:00|187900.8|187810.8|188006.7|187916.7|188010.1|187920.1|187888.1|187798.1|789
1697096700000|2023-10-12 07:45:00|188005.6|187915.6|188103.9|187973.9|188122|188024.1|187982.8|187892.8|930
1697097000000|2023-10-12 07:50:00|188104|187974|188344.7|188214.7|188344.7|188214.7|188098.8|187968.8|879
1697097300000|2023-10-12 07:55:00|188336.2|188206.2|188345.2|188215.2|188363.7|188233.7|188227.9|188118.2|999
1697097600000|2023-10-12 08:00:00|188344.1|188214.1|188235.6|188145.6|188409.9|188303.1|188183.9|188053.9|1078
1697097900000|2023-10-12 08:05:00|188238.4|188148.4|188324.4|188234.4|188340|188250|188152.3|188062.3|1040
1697098200000|2023-10-12 08:10:00|188321.1|188231.1|188493.9|188403.9|188533.2|188443.2|188320.4|188230.4|1073
1697098500000|2023-10-12 08:15:00|188494|188404|188318.6|188188.6|188508.2|188418.2|188293.7|188177.6|1105
1697098800000|2023-10-12 08:20:00|188313.8|188183.8|188222|188132|188333.9|188216.4|188218.9|188111|1051
1697099100000|2023-10-12 08:25:00|188221.8|188131.8|188196.1|188106.1|188261.7|188171.7|188164.6|188074.6|1006
1697099400000|2023-10-12 08:30:00|188200.9|188110.9|188259.5|188129.5|188271.6|188141.6|188168.9|188062.7|1019
1697099700000|2023-10-12 08:35:00|188259.1|188129.1|188359.9|188269.9|188359.9|188269.9|188232.8|188119.8|735
1697100000000|2023-10-12 08:40:00|188383.7|188293.7|188328.7|188238.7|188434.1|188344.1|188326.5|188236.5|806
1697100300000|2023-10-12 08:45:00|188329.2|188239.2|188279.1|188189.1|188330.3|188240.3|188179.8|188082.2|1024
1697100600000|2023-10-12 08:50:00|188279.7|188189.7|188209.7|188119.7|188385.8|188295.8|188199.1|188109.1|1003
1697100900000|2023-10-12 08:55:00|188209.8|188119.8|188241.1|188111.1|188299.1|188195.2|188194.6|188072.6|1053
1697101200000|2023-10-12 09:00:00|188240.3|188110.3|188249.7|188119.7|188271|188147.6|188182.9|188052.9|1090
1697101500000|2023-10-12 09:05:00|188249.6|188119.6|188414.6|188324.6|188419.8|188325.5|188225.6|188095.6|1044
1697101800000|2023-10-12 09:10:00|188414.4|188324.4|188385.6|188295.6|188420.6|188330.6|188367.2|188277.2|726
1697102100000|2023-10-12 09:15:00|188386.3|188296.3|188466.3|188376.3|188501.2|188411.2|188380.8|188290.8|842
1697102400000|2023-10-12 09:20:00|188467.6|188377.6|188491.1|188401.1|188503.3|188413.3|188455.2|188365.2|803
1697102700000|2023-10-12 09:25:00|188490.8|188400.8|188432.1|188302.1|188509.3|188419.3|188371.2|188274.5|792
1697103000000|2023-10-12 09:30:00|188432|188302|188362.2|188232.2|188455.5|188329.2|188284.7|188154.7|964
1697103300000|2023-10-12 09:35:00|188358.9|188228.9|188356.7|188266.7|188412|188305.5|188309.4|188202.7|939
1697103600000|2023-10-12 09:40:00|188356.5|188266.5|188326.1|188236.1|188410.5|188320.5|188303.7|188213.7|926
1697103900000|2023-10-12 09:45:00|188326.2|188236.2|188219.1|188129.1|188376|188286|188212.7|188122.7|882
1697104200000|2023-10-12 09:50:00|188219.2|188129.2|188238.6|188148.6|188333.6|188243.6|188193|188103|860
1697104500000|2023-10-12 09:55:00|188238.9|188148.9|188172.1|188082.1|188308.1|188218.1|188129.3|188039.3|951
1697104800000|2023-10-12 10:00:00|188171.7|188081.7|188252.5|188162.5|188279.9|188189.9|188169.6|188079.6|907
1697105100000|2023-10-12 10:05:00|188252.3|188162.3|188275.6|188185.6|188331.7|188241.7|188239.7|188119.9|935
1697105400000|2023-10-12 10:10:00|188272.5|188182.5|188220.7|188130.7|188283.5|188193.5|188164.8|188074.8|869
1697105700000|2023-10-12 10:15:00|188220|188130|188183.3|188093.3|188220.8|188130.8|188114.4|188024.4|863
1697106000000|2023-10-12 10:20:00|188183.5|188093.5|188301.2|188211.2|188301.8|188211.8|188153.5|188063.5|861
1697106300000|2023-10-12 10:25:00|188297.4|188207.4|188289.8|188199.8|188354.8|188264.8|188264.7|188174.7|760
1697106600000|2023-10-12 10:30:00|188289.4|188199.4|188273.2|188183.2|188303.2|188213.2|188258.8|188168.8|780
1697106900000|2023-10-12 10:35:00|188272.8|188182.8|188187.4|188097.4|188273.6|188183.6|188181.2|188091.2|685
1697107200000|2023-10-12 10:40:00|188153.3|188063.3|188184.8|188054.8|188274.8|188184.8|188145.3|188026.1|807
1697107500000|2023-10-12 10:45:00|188184.7|188054.7|187989.2|187899.2|188193.8|188096.5|187929.8|187839.8|893
1697107800000|2023-10-12 10:50:00|187989.1|187899.1|188113.2|188023.2|188117.1|188027.1|187965.6|187875.6|879
1697108100000|2023-10-12 10:55:00|188112.6|188022.6|188140.6|188010.6|188151.5|188024.5|188083.5|187979.6|852
1697108400000|2023-10-12 11:00:00|188145.4|188015.4|187974.9|187884.9|188147|188055.1|187973.5|187883.5|854
1697108700000|2023-10-12 11:05:00|187976.1|187886.1|188049|187959|188164.4|188074.4|187976.1|187886.1|895
1697109000000|2023-10-12 11:10:00|188049.3|187959.3|187951.8|187861.8|188102.6|188012.6|187927.9|187837.9|760
1697109300000|2023-10-12 11:15:00|187951.9|187861.9|188029.8|187939.8|188029.8|187939.8|187918.6|187828.6|685
1697109600000|2023-10-12 11:20:00|188028.1|187938.1|187997.4|187907.4|188057|187967|187922.8|187832.8|801
1697109900000|2023-10-12 11:25:00|187997.1|187907.1|188080.4|187950.4|188092.6|187987.9|187971.8|187881.8|817
1697110200000|2023-10-12 11:30:00|188082.9|187952.9|188113.1|188023.1|188117.7|188027.7|188070.1|187940.1|577
1697110500000|2023-10-12 11:35:00|188112.7|188022.7|188146.6|188056.6|188205.2|188107.3|188095.3|188005.3|1055
1697110800000|2023-10-12 11:40:00|188146.5|188056.5|188218.5|188128.5|188256.4|188142.6|188111.3|188021.3|1108
1697111100000|2023-10-12 11:45:00|188220.1|188130.1|188256.3|188166.3|188264.7|188174.7|188092|188002|1048
1697111400000|2023-10-12 11:50:00|188254.9|188164.9|188323.6|188233.6|188333.9|188243.9|188182.4|188092.4|796
1697111700000|2023-10-12 11:55:00|188323.5|188233.5|188303.6|188213.6|188332.1|188242.1|188268.6|188178.6|783
1697112000000|2023-10-12 12:00:00|188309|188219|188468.5|188378.5|188559.1|188469.1|188309|188219|1000
1697112300000|2023-10-12 12:05:00|188466.3|188376.3|188479.7|188389.7|188549|188459|188442.6|188352.6|850
1697112600000|2023-10-12 12:10:00|188479.5|188389.5|188520.7|188430.7|188526.1|188436.1|188395.4|188305.4|960
1697112900000|2023-10-12 12:15:00|188520.6|188430.6|188287.4|188197.4|188537.4|188447.4|188273.3|188183.3|856
1697113200000|2023-10-12 12:20:00|188291.3|188201.3|188324.2|188234.2|188394.8|188289.7|188231|188141|1048
1697113500000|2023-10-12 12:25:00|188324.3|188234.3|188263.1|187921.1|188418.4|188288.4|188257.5|187921.1|1034
1697113800000|2023-10-12 12:30:00|188237.4|187895.4|188746.2|188616.2|189034.1|188879.3|188237.4|187895.4|1096
1697114100000|2023-10-12 12:35:00|188746.3|188616.3|189033.6|188903.6|189088.8|188958.8|188746.3|188616.3|1110
1697114400000|2023-10-12 12:40:00|189035.2|188905.2|188969.5|188879.5|189340.8|189215.2|188969.5|188879.5|1079
1697114700000|2023-10-12 12:45:00|188950.4|188860.4|188746.3|188616.3|189011.3|188912.6|188732.2|188602.2|1093
1697115000000|2023-10-12 12:50:00|188747.1|188617.1|188808.5|188678.5|188885.3|188755.3|188599.8|188469.8|1023
1697115300000|2023-10-12 12:55:00|188799.9|188669.9|188826.2|188696.2|188885.9|188781.1|188677.9|188547.9|975
1697115600000|2023-10-12 13:00:00|188822|188692|188527.3|188437.3|188894.4|188804.4|188502.4|188412.4|948
1697115900000|2023-10-12 13:05:00|188524.1|188434.1|188827.1|188697.1|188913.1|188783.1|188476.2|188376|967
1697116200000|2023-10-12 13:10:00|188807.1|188717.1|189192.4|189062.4|189232.9|189102.9|188807.1|188717.1|1061
1697116500000|2023-10-12 13:15:00|189192.5|189062.5|189383|189293|189395.3|189305.3|189030.7|188935|1081
1697116800000|2023-10-12 13:20:00|189382.8|189292.8|189206.4|189116.4|189406.5|189316.5|189206.4|189116.4|1017
1697117100000|2023-10-12 13:25:00|189204.7|189114.7|189096|189006|189286|189196|189070.3|188980.3|991
1697117400000|2023-10-12 13:30:00|189097|189007|189422.6|189332.6|189496.1|189406.1|189018.2|188912|1066
1697117700000|2023-10-12 13:35:00|189421.3|189331.3|189446|189356|189451.6|189361.6|189183.1|189093.1|1057
1697118000000|2023-10-12 13:40:00|189434.2|189344.2|189646.2|189556.2|189686.8|189572.6|189381.9|189291.9|1013
1697118300000|2023-10-12 13:45:00|189648.2|189558.2|189858.9|189768.9|189950.3|189860.3|189583.8|189493.8|1055
1697118600000|2023-10-12 13:50:00|189861.8|189771.8|190000|189910|190005.8|189915.8|189644.1|189554.1|988
1697118900000|2023-10-12 13:55:00|190000.1|189910.1|189844.8|189714.8|190069.7|189979.7|189783.3|189653.3|954
1697119200000|2023-10-12 14:00:00|189844.3|189714.3|189853.8|189763.8|190113.7|190001.6|189707.8|189617.8|1027
1697119500000|2023-10-12 14:05:00|189851.4|189761.4|189599.9|189509.9|189995.4|189865.4|189588.3|189498.3|1070
1697119800000|2023-10-12 14:10:00|189599.5|189509.5|189572.2|189482.2|189704.9|189614.9|189524.5|189434.5|990
1697120100000|2023-10-12 14:15:00|189572.5|189482.5|189575.4|189485.4|189702.3|189612.3|189500.2|189410.2|989
1697120400000|2023-10-12 14:20:00|189579.8|189489.8|189611.6|189521.6|189688.7|189567.4|189533.9|189443.9|902
1697120700000|2023-10-12 14:25:00|189611.7|189521.7|189765.1|189675.1|189823.1|189724.7|189611.7|189521.7|956
1697121000000|2023-10-12 14:30:00|189765.7|189675.7|189732.7|189642.7|189804.4|189714.4|189687.8|189570.7|1002
1697121300000|2023-10-12 14:35:00|189733.1|189643.1|189701.5|189611.5|189782.6|189692.6|189543|189421.7|990
1697121600000|2023-10-12 14:40:00|189698.8|189608.8|189802.4|189712.4|189810.4|189720.4|189568.3|189478.3|871
1697121900000|2023-10-12 14:45:00|189803.3|189713.3|189727.9|189637.9|189844.6|189754.6|189673.3|189583.3|940
1697122200000|2023-10-12 14:50:00|189727.8|189637.8|189782.3|189692.3|189784.8|189694.8|189577.9|189487.9|936
1697122500000|2023-10-12 14:55:00|189780.9|189690.9|189371.1|189281.1|189788.5|189698.5|189362|189257.8|994
1697122800000|2023-10-12 15:00:00|189376.6|189286.6|189465.2|189375.2|189478.9|189388.9|189290.5|189200.5|956
1697123100000|2023-10-12 15:05:00|189465.7|189375.7|189442.6|189352.6|189607.8|189517.8|189413.5|189323.5|947
1697123400000|2023-10-12 15:10:00|189444.9|189354.9|189309.1|189219.1|189482.9|189392.9|189277|189187|874
1697123700000|2023-10-12 15:15:00|189307|189217|189274.5|189184.5|189356.4|189266.4|189267.8|189177.8|827
1697124000000|2023-10-12 15:20:00|189274.8|189184.8|189513.7|189423.7|189519.7|189429.7|189274.4|189184.4|855
1697124300000|2023-10-12 15:25:00|189514.5|189424.5|189481.3|189391.3|189544.3|189454.3|189427.4|189337.4|786
1697124600000|2023-10-12 15:30:00|189482.5|189392.5|189429.8|189339.8|189518.4|189421.9|189427.7|189337.7|833
1697124900000|2023-10-12 15:35:00|189429.6|189339.6|189344.6|189214.6|189478.6|189348.6|189343.8|189213.8|777
1697125200000|2023-10-12 15:40:00|189345.7|189215.7|189299|189209|189355.9|189257.5|189269.2|189179.2|701
1697125500000|2023-10-12 15:45:00|189299.2|189209.2|189478.3|189348.3|189480.5|189380|189293.3|189203.3|834
1697125800000|2023-10-12 15:50:00|189478.4|189348.4|189340.7|189250.7|189508.3|189397.5|189329.4|189225.9|739
1697126100000|2023-10-12 15:55:00|189341.3|189251.3|189288|189198|189406.6|189316.6|189285.8|189195.8|751
1697126400000|2023-10-12 16:00:00|189289.7|189199.7|189403.9|189273.9|189432.3|189302.3|189204.2|189114.2|843
1697126700000|2023-10-12 16:05:00|189404|189274|189334.1|189204.1|189405.7|189275.7|189306.1|189176.1|777
1697127000000|2023-10-12 16:10:00|189334.3|189204.3|189407.2|189317.2|189429|189320|189321.9|189191.9|719
1697127300000|2023-10-12 16:15:00|189407.4|189317.4|189460.4|189330.4|189462.8|189332.8|189310.1|189220.1|671
1697127600000|2023-10-12 16:20:00|189463|189333|189582.1|189452.1|189582.3|189473.5|189463|189333|836
1697127900000|2023-10-12 16:25:00|189580.9|189450.9|189696.8|189566.8|189706.9|189605.6|189580.9|189450.9|806
1697128200000|2023-10-12 16:30:00|189696.7|189566.7|189708|189578|189709.8|189579.8|189676.2|189546.2|674
1697128500000|2023-10-12 16:35:00|189707.8|189577.8|189633.1|189503.1|189708.1|189594.2|189615.8|189485.8|540
1697128800000|2023-10-12 16:40:00|189633.3|189503.3|189667.6|189577.6|189701.7|189590.5|189582.8|189452.8|693
1697129100000|2023-10-12 16:45:00|189668.9|189578.9|189704.5|189614.5|189717.3|189627.3|189668.7|189578.7|640
1697129400000|2023-10-12 16:50:00|189704.3|189614.3|189690.5|189600.5|189768.7|189678.7|189666.1|189576.1|590
1697129700000|2023-10-12 16:55:00|189690.1|189600.1|189686.1|189596.1|189743.4|189653.4|189674.4|189584.4|673
1697130000000|2023-10-12 17:00:00|189692.2|189602.2|189868.2|189738.2|189882.8|189788.9|189675.7|189585.7|845
1697130300000|2023-10-12 17:05:00|189868.4|189738.4|189916.1|189786.1|189924.9|189794.9|189815.4|189685.4|886
1697130600000|2023-10-12 17:10:00|189916.5|189786.5|189977.2|189847.2|190092.2|189962.2|189895|189765|956
1697130900000|2023-10-12 17:15:00|189994.2|189864.2|189930|189800|190049.6|189919.6|189917.2|189787.2|834
1697131200000|2023-10-12 17:20:00|189929.9|189799.9|190079.3|189949.3|190136.6|190045.6|189872.3|189742.3|836
1697131500000|2023-10-12 17:25:00|190079.5|189949.5|190261.4|190131.4|190312.8|190199.8|190039.2|189909.2|887
1697131800000|2023-10-12 17:30:00|190261.5|190131.5|190409|190279|190410.1|190280.1|190134.5|190004.5|796
1697132100000|2023-10-12 17:35:00|190406.8|190276.8|190364.6|190234.6|190422.6|190292.6|190319.8|190189.8|757
1697132400000|2023-10-12 17:40:00|190362.8|190232.8|190503.3|190413.3|190504.8|190414.8|190318.9|190212.8|688
1697132700000|2023-10-12 17:45:00|190503.6|190413.6|190535.2|190405.2|190574.5|190444.5|190407.1|190277.3|761
1697133000000|2023-10-12 17:50:00|190534.9|190404.9|190538.7|190448.7|190609.7|190490|190522.5|190395.4|700
1697133300000|2023-10-12 17:55:00|190538.8|190448.8|190361.8|190231.8|190538.8|190448.8|190296.4|190166.4|812
1697133600000|2023-10-12 18:00:00|190376.1|190246.1|190535.5|190405.5|190552.5|190422.5|190271.2|190141.2|845
1697133900000|2023-10-12 18:05:00|190536.8|190406.8|190436.6|190306.6|190539.4|190409.4|190349.2|190219.2|834
1697134200000|2023-10-12 18:10:00|190437.8|190307.8|190350.6|190220.6|190451.7|190321.7|190348|190218|771
1697134500000|2023-10-12 18:15:00|190351.5|190221.5|190325.4|190195.4|190401|190271|190325.1|190195.1|728
1697134800000|2023-10-12 18:20:00|190326.4|190196.4|190232.6|190102.6|190326.4|190196.4|190202.2|190072.2|699
1697135100000|2023-10-12 18:25:00|190233.2|190103.2|190279.1|190149.1|190311.8|190214.1|190189.2|190059.2|836
1697135400000|2023-10-12 18:30:00|190285.7|190155.7|190196.2|190066.2|190376.6|190246.6|190192.4|190062.4|873
1697135700000|2023-10-12 18:35:00|190196.5|190066.5|190272.6|190142.6|190285|190155|190171|190041|856
1697136000000|2023-10-12 18:40:00|190272.9|190142.9|190278.4|190148.4|190322.7|190192.7|190264.4|190134.4|779
1697136300000|2023-10-12 18:45:00|190278.2|190148.2|190253.2|190123.2|190318.3|190188.3|190240.6|190110.6|788
1697136600000|2023-10-12 18:50:00|190254.4|190124.4|190348.4|190218.4|190357.4|190232|190250.3|190123.5|730
1697136900000|2023-10-12 18:55:00|190344.7|190214.7|190373.7|190283.7|190394.5|190304.5|190329|190206.2|700
1697137200000|2023-10-12 19:00:00|190349.8|190259.8|190337|190247|190400.9|190270.9|190337|190223.5|693
1697137500000|2023-10-12 19:05:00|190335.7|190245.7|190344.2|190214.2|190355.9|190263.7|190260.7|190170.7|674
1697137800000|2023-10-12 19:10:00|190344.3|190214.3|190345.8|190215.8|190409.8|190279.8|190342.5|190212.5|598
1697138100000|2023-10-12 19:15:00|190348.7|190218.7|190301.3|190211.3|190350.9|190232.8|190275.5|190185.5|463
1697138400000|2023-10-12 19:20:00|190301.5|190211.5|190347.1|190217.1|190364.2|190234.2|190291.7|190200.2|486
1697138700000|2023-10-12 19:25:00|190346.8|190216.8|190310.5|190220.5|190377.6|190247.6|190308.2|190197.6|552
1697139000000|2023-10-12 19:30:00|190311.3|190221.3|190292.7|190202.7|190311.3|190221.3|190271.8|190181.8|495
1697139300000|2023-10-12 19:35:00|190292.6|190202.6|190303.7|190173.7|190370.6|190265.7|190286.2|190166.8|581
1697139600000|2023-10-12 19:40:00|190304.1|190174.1|190321.9|190191.9|190336.4|190206.4|190288.5|190170.7|693
1697139900000|2023-10-12 19:45:00|190321.8|190191.8|190360.8|190230.8|190379.7|190249.7|190314.1|190184.1|836
1697140200000|2023-10-12 19:50:00|190360.3|190230.3|190330.6|190200.6|190364.7|190234.7|190305.8|190175.8|780
1697140500000|2023-10-12 19:55:00|190330.1|190200.1|190336.6|190206.6|190357.8|190227.8|190294.7|190164.7|865
1697140800000|2023-10-12 20:00:00|190333.4|190203.4|190358.8|190228.8|190363.1|190233.1|190325.5|190195.5|602
1697141100000|2023-10-12 20:05:00|190358.7|190228.7|190365.3|190235.3|190422.2|190292.2|190353.4|190223.4|307
1697141400000|2023-10-12 20:10:00|190364.4|190234.4|190411.5|190281.5|190419|190289|190302.8|190172.8|573
1697141700000|2023-10-12 20:15:00|190408.1|190278.1|190295|190165|190408.1|190278.1|190277.2|190147.2|841
1697142000000|2023-10-12 20:20:00|190294.1|190164.1|190340.3|190210.3|190341.3|190211.3|190289.2|190159.2|400
1697142300000|2023-10-12 20:25:00|190339.3|190209.3|190342.4|190212.4|190356.6|190226.6|190337.9|190207.9|252
1697142600000|2023-10-12 20:30:00|190341.9|190211.9|190327.5|190197.5|190344.2|190214.2|190326.1|190196.1|129
1697142900000|2023-10-12 20:35:00|190327.4|190197.4|190322|190192|190334.3|190204.3|190318|190188|98
1697143200000|2023-10-12 20:40:00|190323.1|190193.1|190314.9|190184.9|190340.8|190210.8|190310|190180|196
1697143500000|2023-10-12 20:45:00|190314.8|190184.8|190280.3|190150.3|190320.2|190190.2|190265|190135|130
1697143800000|2023-10-12 20:50:00|190285.9|190155.9|190297.7|190167.7|190297.7|190167.7|190285.9|190155.9|107
1697144100000|2023-10-12 20:55:00|190297.2|190167.2|190395.3|190053.3|190437.2|190176.6|190291.2|190012.1|273
1697144400000|2023-10-12 21:00:00|190380.6|190038.6|190343.1|190001.1|190421.8|190079.8|190328.1|189986.1|37
1697145900000|2023-10-12 21:25:00|190361.4|190019.4|190361.4|190019.4|190361.5|190019.5|190361.4|190019.4|3
1697147700000|2023-10-12 21:55:00|190378.9|190036.9|190352.9|190010.9|190379.7|190037.7|190352.4|190010.4|16
1697148000000|2023-10-12 22:00:00|190351.8|190009.8|190368.1|190026.1|190372.6|190030.6|190347|190005|10
1697148300000|2023-10-12 22:05:00|190369.2|190027.2|190386.3|190044.3|190386.5|190044.5|190369.1|190027.1|12
1697148600000|2023-10-12 22:10:00|190386.4|190044.4|190367.8|190025.8|190386.4|190044.4|190344|190002|72
1697148900000|2023-10-12 22:15:00|190367.5|190025.5|190509.5|190167.5|190544.6|190202.6|190360.5|190018.5|278
1697149200000|2023-10-12 22:20:00|190509.6|190167.6|190499.3|190157.3|190510.4|190168.4|190445.2|190103.2|261
1697149500000|2023-10-12 22:25:00|190499.2|190157.2|190484.5|190142.5|190503.5|190161.5|190482.9|190140.9|121
1697149800000|2023-10-12 22:30:00|190484.8|190142.8|190492.2|190150.2|190492.4|190150.4|190481.8|190139.8|118
1697150100000|2023-10-12 22:35:00|190492.1|190150.1|190487.2|190145.2|190492.4|190150.4|190467.5|190125.5|114
1697150400000|2023-10-12 22:40:00|190487.3|190145.3|190482.4|190140.4|190497.2|190155.2|190462.3|190120.3|157
1697150700000|2023-10-12 22:45:00|190500|190158|190489.9|190147.9|190511.5|190175.9|190471|190129|144
1697151000000|2023-10-12 22:50:00|190487.2|190145.2|190487.7|190145.7|190488.2|190146.2|190469.1|190127.1|98
1697151300000|2023-10-12 22:55:00|190487.2|190145.2|190485.5|190143.5|190489.1|190147.1|190468.3|190126.3|125
1697151600000|2023-10-12 23:00:00|190485.6|190143.6|190472.1|190237.6|190513.4|190249.9|190446.8|190141.2|296
1697151900000|2023-10-12 23:05:00|190472|190237.7|190481|190273.7|190500.7|190313.2|190441.4|190227.6|258
1697152200000|2023-10-12 23:10:00|190481.7|190273.1|190487.7|190285|190492.3|190320.4|190443.1|190261.4|253
1697152500000|2023-10-12 23:15:00|190450.1|190320.1|190448.9|190318.9|190484.5|190325.5|190440.6|190272.1|123
1697152800000|2023-10-12 23:20:00|190448.1|190318.1|190444.6|190314.6|190486.5|190325.7|190434.2|190264.1|102
1697153100000|2023-10-12 23:25:00|190444.2|190314.2|190441.6|190311.6|190478.1|190316.6|190437.7|190272.6|61
1697153400000|2023-10-12 23:30:00|190443.2|190313.2|190458.1|190328.1|190508.2|190335.7|190433.2|190281.3|86
1697153700000|2023-10-12 23:35:00|190500.7|190291.8|190390.7|190260.7|190507.9|190308.2|190390.7|190176.8|393
1697154000000|2023-10-12 23:40:00|190390.9|190260.9|190386.6|190256.6|190441.2|190268.6|190379.5|190206|180
1697154300000|2023-10-12 23:45:00|190388.3|190258.3|190380.3|190250.3|190436.9|190261.7|190375.7|190199.2|165
1697154600000|2023-10-12 23:50:00|190386.7|190256.7|190387.2|190257.2|190434.4|190272|190376.3|190194.8|160
1697154900000|2023-10-12 23:55:00|190387.6|190257.6|190378.7|190248.7|190430.5|190257.6|190362.5|190192.1|243
1697155200000|2023-10-13 00:00:00|190416.3|190211.9|190202.7|190072.7|190416.3|190273.8|190202|190072|655
1697155500000|2023-10-13 00:05:00|190202.6|190072.6|190210.9|190080.9|190225.2|190095.2|190184.7|190054.7|905
1697155800000|2023-10-13 00:10:00|190210.2|190080.2|190137|190007|190291.2|190161.2|190131.8|190001.8|656
1697156100000|2023-10-13 00:15:00|190135.6|190005.6|190143|190013|190175.3|190045.3|190127.3|189997.3|648
1697156400000|2023-10-13 00:20:00|190144.8|190014.8|190165.2|190035.2|190192.2|190062.2|190126.8|189996.8|460
1697156700000|2023-10-13 00:25:00|190165.5|190035.5|190161.7|190031.7|190191.9|190061.9|190157.5|190027.5|533
1697157000000|2023-10-13 00:30:00|190161.6|190031.6|190159.4|190029.4|190164.3|190034.3|190154.4|190024.4|533
1697157300000|2023-10-13 00:35:00|190159.5|190029.5|190204.6|190074.6|190220.4|190090.4|190154.3|190024.3|455
1697157600000|2023-10-13 00:40:00|190197.7|190067.7|190182.4|190052.4|190197.7|190067.7|190160.1|190030.1|521
1697157900000|2023-10-13 00:45:00|190181.9|190051.9|190152.4|190022.4|190181.9|190051.9|190148.6|190018.6|495
1697158200000|2023-10-13 00:50:00|190152.9|190022.9|190069.2|189939.2|190155.9|190025.9|190037.1|189907.1|721
1697158500000|2023-10-13 00:55:00|190068.9|189938.9|190052.8|189922.8|190088.4|189958.4|190052.5|189922.5|696
1697158800000|2023-10-13 01:00:00|190053|189923|190105.9|189975.9|190107.1|189977.1|190033.2|189903.2|642
1697159100000|2023-10-13 01:05:00|190106.3|189976.3|190083.5|189953.5|190107.2|189977.2|190071.6|189941.6|723
1697159400000|2023-10-13 01:10:00|190083.7|189953.7|190200.3|190070.3|190225.9|190095.9|190074.4|189944.4|633
1697159700000|2023-10-13 01:15:00|190200.7|190070.7|190079.5|189949.5|190226.1|190096.1|190069.5|189939.5|629
1697160000000|2023-10-13 01:20:00|190079.6|189949.6|190085.8|189955.8|190127.2|189997.2|190072.5|189942.5|576
1697160300000|2023-10-13 01:25:00|190086|189956|190082.7|189952.7|190094.8|189964.8|190071.5|189941.5|426
1697160600000|2023-10-13 01:30:00|190082.5|189952.5|189998.8|189868.8|190175.7|190045.7|189980.4|189850.4|648
1697160900000|2023-10-13 01:35:00|189999|189869|190155.5|190025.5|190157.1|190027.1|189999|189869|597
1697161200000|2023-10-13 01:40:00|190155.6|190025.6|190053|189923|190197.6|190067.6|190052.3|189922.3|734
1697161500000|2023-10-13 01:45:00|190053.1|189923.1|190052.3|189922.3|190084|189954|190050.6|189920.6|733
1697161800000|2023-10-13 01:50:00|190051.3|189921.3|190071.1|189941.1|190076.6|189946.6|190048.2|189918.2|461
1697162100000|2023-10-13 01:55:00|190071.4|189941.4|190002.8|189872.8|190071.4|189941.4|189985.7|189855.7|519
1697162400000|2023-10-13 02:00:00|190002.7|189872.7|190111.8|189981.8|190156.6|190026.6|189988.3|189858.3|622
1697162700000|2023-10-13 02:05:00|190110.2|189980.2|190033.4|189903.4|190113.3|189983.3|189906.6|189776.6|788
1697163000000|2023-10-13 02:10:00|190033.6|189903.6|190045.6|189915.6|190059.1|189929.1|189998.5|189868.5|465
1697163300000|2023-10-13 02:15:00|190041.8|189911.8|189931.6|189801.6|190051.3|189921.3|189903|189773|616
1697163600000|2023-10-13 02:20:00|189933.1|189803.1|189960.4|189830.4|189964.6|189834.6|189923.3|189793.3|385
1697163900000|2023-10-13 02:25:00|189960.3|189830.3|190010.8|189880.8|190018.3|189888.3|189918.4|189788.4|549
1697164200000|2023-10-13 02:30:00|190010.4|189880.4|190011.9|189881.9|190013.7|189883.7|189993.7|189863.7|492
1697164500000|2023-10-13 02:35:00|190012.1|189882.1|190035.1|189905.1|190059.8|189929.8|190007.4|189877.4|601
1697164800000|2023-10-13 02:40:00|190040.3|189910.3|190034.8|189904.8|190100.3|189970.3|190028.4|189898.4|617
1697165100000|2023-10-13 02:45:00|190033.4|189903.4|190009.9|189879.9|190039.8|189909.8|189987.5|189857.5|627
1697165400000|2023-10-13 02:50:00|190009.8|189879.8|190003.9|189873.9|190045.5|189915.5|189999|189869|736
1697165700000|2023-10-13 02:55:00|190006.2|189876.2|190003.5|189873.5|190042.1|189912.1|190003.4|189873.4|712
1697166000000|2023-10-13 03:00:00|190003.6|189873.6|189930.1|189800.1|190017.5|189887.5|189922.6|189792.6|623
1697166300000|2023-10-13 03:05:00|189930.2|189800.2|189946.1|189816.1|189952.3|189822.3|189917.7|189787.7|599
1697166600000|2023-10-13 03:10:00|189946.2|189816.2|189972.7|189842.7|189996.4|189866.4|189946.2|189816.2|301
1697166900000|2023-10-13 03:15:00|189974.2|189844.2|189986.8|189856.8|189989.9|189859.9|189961.3|189831.3|463
1697167200000|2023-10-13 03:20:00|189985.1|189855.1|190046.6|189916.6|190053.4|189923.4|189969.3|189839.3|541
1697167500000|2023-10-13 03:25:00|190046.4|189916.4|190046.1|189916.1|190061.6|189931.6|190012|189882|660
1697167800000|2023-10-13 03:30:00|190045.9|189915.9|190047.4|189917.4|190059.8|189929.8|190041.5|189911.5|443
1697168100000|2023-10-13 03:35:00|190047.5|189917.5|190051.4|189921.4|190059.9|189929.9|190015.9|189885.9|565
1697168400000|2023-10-13 03:40:00|190052.9|189922.9|190031.8|189901.8|190058.8|189928.8|190022.2|189892.2|655
1697168700000|2023-10-13 03:45:00|190032|189902|190035.7|189905.7|190054|189924|190023.3|189893.3|546
1697169000000|2023-10-13 03:50:00|190037.6|189907.6|190033.8|189903.8|190041.3|189911.3|190010.7|189880.7|293
1697169300000|2023-10-13 03:55:00|190032.8|189902.8|190021.9|189891.9|190037.2|189907.2|190017.3|189887.3|245
1697169600000|2023-10-13 04:00:00|190021.6|189891.6|190085.3|189955.3|190092.3|189962.3|190020.8|189890.8|370
1697169900000|2023-10-13 04:05:00|190084.1|189954.1|190013.8|189883.8|190085.5|189955.5|190009.1|189879.1|588
1697170200000|2023-10-13 04:10:00|190014|189884|190026.5|189896.5|190051.2|189921.2|190013.4|189883.4|460
1697170500000|2023-10-13 04:15:00|190026.4|189896.4|190035.3|189905.3|190069.9|189939.9|190018.1|189888.1|425
1697170800000|2023-10-13 04:20:00|190035.4|189905.4|190026.3|189896.3|190066.3|189936.3|190016.2|189886.2|608
1697171100000|2023-10-13 04:25:00|190026.6|189896.6|190040.2|189910.2|190074|189944|190022.6|189892.6|571
1697171400000|2023-10-13 04:30:00|190038.3|189908.3|190038.6|189908.6|190058.5|189928.5|190026.7|189896.7|428
1697171700000|2023-10-13 04:35:00|190038.8|189908.8|190062.7|189932.7|190070.1|189940.1|190017.9|189887.9|475
1697172000000|2023-10-13 04:40:00|190062.6|189932.6|190080.3|189950.3|190081.3|189951.3|190051.1|189921.1|569
1697172300000|2023-10-13 04:45:00|190080.2|189950.2|190079.9|189949.9|190089.3|189959.3|190064.2|189934.2|385
1697172600000|2023-10-13 04:50:00|190080.2|189950.2|190085.8|189955.8|190085.8|189955.8|190045.3|189915.3|367
1697172900000|2023-10-13 04:55:00|190083.9|189953.9|190081.5|189951.5|190090.8|189960.8|190076.4|189946.4|334
1697173200000|2023-10-13 05:00:00|190080.7|189950.7|189978.9|189848.9|190082.9|189952.9|189971.5|189841.5|587
1697173500000|2023-10-13 05:05:00|189978.8|189848.8|190008.8|189878.8|190028.7|189898.7|189970.3|189840.3|438
1697173800000|2023-10-13 05:10:00|190009.1|189879.1|189914.3|189784.3|190024.3|189894.3|189908.8|189778.8|573
1697174100000|2023-10-13 05:15:00|189914.5|189784.5|189993.9|189863.9|189994.4|189864.4|189901.6|189771.6|470
1697174400000|2023-10-13 05:20:00|189994.1|189864.1|189930.8|189800.8|189996.9|189866.9|189911.4|189781.4|677
1697174700000|2023-10-13 05:25:00|189936.1|189806.1|189936.2|189806.2|189982.5|189852.5|189929|189799|822
1697175000000|2023-10-13 05:30:00|189937|189807|189924.3|189794.3|189976.6|189846.6|189923.2|189793.2|892
1697175300000|2023-10-13 05:35:00|189924.6|189794.6|189957.4|189827.4|189985.4|189855.4|189899.6|189769.6|574
1697175600000|2023-10-13 05:40:00|189958.1|189828.1|190014.7|189884.7|190015.2|189885.2|189954.6|189824.6|400
1697175900000|2023-10-13 05:45:00|190014.6|189884.6|189998.6|189868.6|190077.7|189947.7|189988.8|189858.8|596
1697176200000|2023-10-13 05:50:00|189995.4|189865.4|190025.6|189895.6|190052.3|189922.3|189990.9|189860.9|527
1697176500000|2023-10-13 05:55:00|190024.7|189894.7|189970.8|189840.8|190096.3|189966.3|189970|189840|508
1697176800000|2023-10-13 06:00:00|189969.4|189839.4|190022.4|189932.4|190047.5|189957.5|189964.9|189834.9|757
1697177100000|2023-10-13 06:05:00|190022.1|189932.1|190027.9|189937.9|190082.5|189992.5|189960|189870|784
1697177400000|2023-10-13 06:10:00|190028.3|189938.3|190137.8|190007.8|190142.4|190012.4|189965.3|189875.3|758
1697177700000|2023-10-13 06:15:00|190144.5|190014.5|190213.8|190123.8|190288.2|190158.2|190139.8|190009.8|851
1697178000000|2023-10-13 06:20:00|190213.9|190123.9|190272.2|190142.2|190334.7|190227|190187.9|190097.9|811
1697178300000|2023-10-13 06:25:00|190271.3|190141.3|190390.2|190260.2|190461.8|190336.4|190266.7|190136.7|1048
1697178600000|2023-10-13 06:30:00|190384|190254|190279.7|190189.7|190480|190370|190235.3|190145.3|869
1697178900000|2023-10-13 06:35:00|190279.6|190189.6|190322.5|190232.5|190327.6|190237.6|190273.9|190183.9|693
1697179200000|2023-10-13 06:40:00|190319.3|190229.3|190257.5|190167.5|190406.7|190316.7|190241.6|190151.6|811
1697179500000|2023-10-13 06:45:00|190255.3|190165.3|190077|189987|190272.9|190182.9|190052|189962|999
1697179800000|2023-10-13 06:50:00|190077.6|189987.6|190240.5|190150.5|190246.4|190156.4|190057.7|189967.7|702
1697180100000|2023-10-13 06:55:00|190243.2|190153.2|190120.2|190030.2|190243.6|190153.6|190091.4|190001.4|927
1697180400000|2023-10-13 07:00:00|190124.9|190034.9|190007.5|189917.5|190164.3|190045|189913.5|189823.5|933
1697180700000|2023-10-13 07:05:00|190005.7|189915.7|190119.2|190029.2|190172.8|190082.8|190001.4|189911.4|862
1697181000000|2023-10-13 07:10:00|190124.4|190034.4|189820.1|189730.1|190158.8|190068.8|189799.4|189709.4|995
1697181300000|2023-10-13 07:15:00|189820.5|189730.5|189969.2|189879.2|190016.8|189926.8|189784.6|189694.6|888
1697181600000|2023-10-13 07:20:00|189967.6|189877.6|189793.9|189703.9|189996.8|189906.8|189776.7|189686.7|895
1697181900000|2023-10-13 07:25:00|189797.4|189707.4|189602.9|189512.9|189803.9|189713.9|189496.1|189406.1|998
1697182200000|2023-10-13 07:30:00|189601.5|189511.5|189735.4|189645.4|189773.3|189683.3|189567.1|189477.1|812
1697182500000|2023-10-13 07:35:00|189733.6|189643.6|189651.8|189561.8|189778.7|189688.7|189622.9|189532.9|716
1697182800000|2023-10-13 07:40:00|189651.9|189561.9|189743.2|189653.2|189758.1|189668.1|189641.2|189551.2|828
1697183100000|2023-10-13 07:45:00|189742.6|189652.6|189657.5|189567.5|189758.5|189668.5|189640.6|189550.6|817
1697183400000|2023-10-13 07:50:00|189651.2|189561.2|189743.9|189653.9|189818.7|189728.7|189649|189559|789
1697183700000|2023-10-13 07:55:00|189744.3|189654.3|189893.6|189803.6|189938|189848|189743.8|189653.8|871
1697184000000|2023-10-13 08:00:00|189897.3|189807.3|189882.3|189792.3|189921.9|189831.9|189715|189625|936
1697184300000|2023-10-13 08:05:00|189883.7|189793.7|189820.6|189730.6|189883.7|189793.7|189756.6|189666.6|801
1697184600000|2023-10-13 08:10:00|189820.7|189730.7|189874|189784|189888.2|189798.2|189815.8|189725.8|771
1697184900000|2023-10-13 08:15:00|189873.9|189783.9|189870.4|189780.4|189880.7|189790.7|189821.2|189731.2|829
1697185200000|2023-10-13 08:20:00|189870.5|189780.5|189810.5|189720.5|189895|189805|189783.9|189693.9|832
1697185500000|2023-10-13 08:25:00|189814.3|189724.3|189743.1|189653.1|189881.4|189791.4|189742.9|189652.9|833
1697185800000|2023-10-13 08:30:00|189743.3|189653.3|189763.9|189673.9|189787.3|189697.3|189685.4|189595.4|1002
1697186100000|2023-10-13 08:35:00|189763.8|189673.8|189947.5|189857.5|189954.9|189864.9|189724.1|189634.1|793
1697186400000|2023-10-13 08:40:00|189946.6|189856.6|189979.4|189889.4|190077.8|189987.8|189946.5|189856.5|951
1697186700000|2023-10-13 08:45:00|189979.3|189889.3|189976.6|189886.6|189986.3|189896.3|189935.5|189845.5|1096
1697187000000|2023-10-13 08:50:00|189977|189887|189964.9|189874.9|190026.2|189936.2|189924.6|189834.6|1071
1697187300000|2023-10-13 08:55:00|189966.7|189876.7|189970.5|189880.5|189976.9|189886.9|189904.7|189814.7|748
1697187600000|2023-10-13 09:00:00|189970.9|189880.9|189985.1|189895.1|190037|189947|189960.5|189870.5|730
1697187900000|2023-10-13 09:05:00|189985.2|189895.2|190175.2|190085.2|190180.1|190090.1|189957|189867|796
1697188200000|2023-10-13 09:10:00|190169.2|190079.2|189998|189908|190247.3|190157.3|189955.5|189865.5|954
1697188500000|2023-10-13 09:15:00|189997|189907|189787.5|189697.5|190020.4|189930.4|189773.8|189683.8|923
1697188800000|2023-10-13 09:20:00|189788.5|189698.5|189819.1|189729.1|189844.1|189754.1|189779.3|189689.3|769
1697189100000|2023-10-13 09:25:00|189819.2|189729.2|189738|189648|189827.5|189737.5|189680.8|189590.8|855
1697189400000|2023-10-13 09:30:00|189736.5|189646.5|189825.7|189735.7|189827.2|189737.2|189712.4|189622.4|781
1697189700000|2023-10-13 09:35:00|189825.8|189735.8|189816.9|189726.9|189828|189738|189776.3|189686.3|608
1697190000000|2023-10-13 09:40:00|189815.5|189725.5|189902.4|189812.4|189905.6|189815.6|189815|189725|619
1697190300000|2023-10-13 09:45:00|189903.1|189813.1|190055.8|189965.8|190072.1|189982.1|189894.2|189804.2|738
1697190600000|2023-10-13 09:50:00|190055.9|189965.9|190010.9|189920.9|190102.1|190012.1|189983|189893|847
1697190900000|2023-10-13 09:55:00|190010.8|189920.8|189992.2|189902.2|190122|190032|189960.6|189870.6|883
1697191200000|2023-10-13 10:00:00|189990.5|189900.5|190009.1|189919.1|190082.3|189992.3|189922.5|189832.5|927
1697191500000|2023-10-13 10:05:00|190009.8|189919.8|190126.2|190036.2|190126.2|190036.2|190004.7|189914.7|851
1697191800000|2023-10-13 10:10:00|190126.4|190036.4|190109.7|190019.7|190153.6|190063.6|190020.2|189930.2|866
1697192100000|2023-10-13 10:15:00|190109.6|190019.6|190091.4|190001.4|190121.7|190031.7|189992.8|189902.8|853
1697192400000|2023-10-13 10:20:00|190090|190000|190076.8|189986.8|190170|190080|190023.7|189933.7|884
1697192700000|2023-10-13 10:25:00|190077.6|189987.6|190267.3|190177.3|190267.3|190177.3|190051.7|189961.7|847
1697193000000|2023-10-13 10:30:00|190265.5|190175.5|190141.2|190051.2|190270.9|190180.9|190121|190031|860
1697193300000|2023-10-13 10:35:00|190140.8|190050.8|190077.7|189987.7|190197.6|190107.6|190069.1|189979.1|851
1697193600000|2023-10-13 10:40:00|190078.1|189988.1|190120.8|190030.8|190140.7|190050.7|190040.8|189950.8|865
1697193900000|2023-10-13 10:45:00|190120.7|190030.7|190033|189943|190123.9|190033.9|189999.3|189909.3|895
1697194200000|2023-10-13 10:50:00|190033.8|189943.8|190015.9|189925.9|190060.5|189970.5|189985.6|189895.6|681
1697194500000|2023-10-13 10:55:00|190012.7|189922.7|190071.8|189981.8|190107.2|190017.2|190006.7|189916.7|763
1697194800000|2023-10-13 11:00:00|190071.9|189981.9|189948.2|189858.2|190112.1|190022.1|189935.2|189845.2|889
1697195100000|2023-10-13 11:05:00|189949.1|189859.1|189831.2|189741.2|189977.9|189887.9|189805.4|189715.4|860
1697195400000|2023-10-13 11:10:00|189830.6|189740.6|189875.7|189785.7|189982.9|189892.9|189830.6|189740.6|642
1697195700000|2023-10-13 11:15:00|189875.5|189785.5|190027.8|189937.8|190091|190001|189875.2|189785.2|937
1697196000000|2023-10-13 11:20:00|190027.2|189937.2|189853|189763|190070.6|189980.6|189798.6|189708.6|913
1697196300000|2023-10-13 11:25:00|189852.9|189762.9|189724.3|189634.3|189885.2|189795.2|189645.6|189555.6|803
1697196600000|2023-10-13 11:30:00|189725.1|189635.1|189796.8|189706.8|189828.4|189738.4|189699.2|189609.2|874
1697196900000|2023-10-13 11:35:00|189796.7|189706.7|189617.1|189527.1|189796.7|189706.7|189604.5|189514.5|823
1697197200000|2023-10-13 11:40:00|189617|189527|189784.3|189694.3|189795.3|189705.3|189576.6|189486.6|969
1697197500000|2023-10-13 11:45:00|189787.7|189697.7|189644.7|189554.7|189864.2|189774.2|189619.3|189529.3|789
1697197800000|2023-10-13 11:50:00|189644.3|189554.3|189411.8|189321.8|189644.5|189554.5|189306.4|189216.4|896
1697198100000|2023-10-13 11:55:00|189412|189322|189615.5|189525.5|189662.1|189572.1|189368.7|189278.7|842
1697198400000|2023-10-13 12:00:00|189615.2|189525.2|189578.3|189488.3|189620.6|189530.6|189501.7|189411.7|930
1697198700000|2023-10-13 12:05:00|189578.4|189488.4|189723.6|189633.6|189779.8|189689.8|189540.3|189450.3|962
1697199000000|2023-10-13 12:10:00|189723.7|189633.7|189622.5|189532.5|189804.2|189714.2|189620.1|189530.1|931
1697199300000|2023-10-13 12:15:00|189623.4|189533.4|189726.9|189636.9|189824.9|189734.9|189617.7|189527.7|980
1697199600000|2023-10-13 12:20:00|189726.7|189636.7|189543.4|189453.4|189776.7|189686.7|189488.2|189398.2|1032
1697199900000|2023-10-13 12:25:00|189540.5|189450.5|189344.2|189214.2|189572.9|189482.9|189310.9|189209.6|1008
1697200200000|2023-10-13 12:30:00|189358.1|189228.1|189122.7|189032.7|189364.7|189234.7|188992.2|188862.2|1100
1697200500000|2023-10-13 12:35:00|189116.2|189026.2|188878.3|188788.3|189116.2|189026.2|188806.3|188716.3|988
1697200800000|2023-10-13 12:40:00|188878|188788|188878.3|188788.3|188934.8|188836|188804.5|188714.5|951
1697201100000|2023-10-13 12:45:00|188879.8|188789.8|188821.4|188731.4|188914.2|188824.2|188759.3|188669.3|975
1697201400000|2023-10-13 12:50:00|188822|188732|188799.5|188709.5|188881.5|188791.5|188687.5|188597.5|981
1697201700000|2023-10-13 12:55:00|188801.6|188711.6|188764.4|188674.4|188804.8|188714.8|188580.3|188484.3|982
1697202000000|2023-10-13 13:00:00|188773.9|188683.9|188663.3|188573.3|188844.1|188754.1|188545.8|188455.8|1022
1697202300000|2023-10-13 13:05:00|188665.4|188575.4|188762.8|188672.8|188777.3|188687.3|188624|188534|926
1697202600000|2023-10-13 13:10:00|188762.9|188672.9|188932.7|188842.7|188939.3|188849.3|188709.7|188619.7|1034
1697202900000|2023-10-13 13:15:00|188933.4|188843.4|189153.6|189063.6|189173.2|189083.2|188910|188820|997
1697203200000|2023-10-13 13:20:00|189153|189063|189321.5|189231.5|189336.8|189246.8|189136.9|189046.9|994
1697203500000|2023-10-13 13:25:00|189321.2|189231.2|189157.8|189067.8|189321.2|189231.2|189090|189000|976
1697203800000|2023-10-13 13:30:00|189144.2|189054.2|189060|188970|189162.9|189072.9|189002.8|188912.8|1076
1697204100000|2023-10-13 13:35:00|189062|188972|188906.4|188816.4|189113.3|189023.3|188866.5|188776.5|1044
1697204400000|2023-10-13 13:40:00|188906.5|188816.5|189171|189081|189171.9|189081.9|188851.6|188761.6|1063
1697204700000|2023-10-13 13:45:00|189166.9|189076.9|189015.6|188925.6|189191.5|189101.5|188965.9|188875.9|994
1697205000000|2023-10-13 13:50:00|189013.6|188923.6|189125.7|189035.7|189163|189073|188958.6|188868.6|923
1697205300000|2023-10-13 13:55:00|189127.1|189037.1|189502.2|189272.4|189522.7|189287.6|189105.9|189015.9|850
1697205600000|2023-10-13 14:00:00|189505.1|189273.9|189545.5|189455.5|189723.3|189633.3|189505.1|189273.9|1067
1697205900000|2023-10-13 14:05:00|189522.4|189432.4|189596.6|189506.6|189776.4|189686.4|189451.8|189361.8|1054
1697206200000|2023-10-13 14:10:00|189596.7|189506.7|189704.8|189614.8|189808|189718|189526.3|189436.3|1075
1697206500000|2023-10-13 14:15:00|189702|189612|189718.9|189628.9|189874.4|189784.4|189656.2|189566.2|1052
1697206800000|2023-10-13 14:20:00|189718.5|189628.5|189747.3|189657.3|189762.1|189672.1|189595.8|189505.8|1102
1697207100000|2023-10-13 14:25:00|189747.4|189657.4|189736.7|189646.7|189761.8|189671.8|189592.4|189502.4|1000
1697207400000|2023-10-13 14:30:00|189736.1|189646.1|189410|189320|189772.6|189682.6|189405|189315|1033
1697207700000|2023-10-13 14:35:00|189409.2|189319.2|189588.7|189498.7|189612.2|189522.2|189406.5|189316.5|1099
1697208000000|2023-10-13 14:40:00|189588.9|189498.9|189652.3|189562.3|189705.7|189615.7|189562.2|189472.2|962
1697208300000|2023-10-13 14:45:00|189653.6|189563.6|189706.4|189616.4|189796.5|189706.5|189649.5|189559.5|967
1697208600000|2023-10-13 14:50:00|189707.3|189617.3|189807.3|189717.3|189913.6|189823.6|189684.6|189594.6|999
1697208900000|2023-10-13 14:55:00|189807.5|189717.5|189934.5|189844.5|189942.2|189852.2|189790.2|189700.2|1001
1697209200000|2023-10-13 15:00:00|189930|189840|189907.9|189817.9|190074.9|189984.9|189879.7|189789.7|946
1697209500000|2023-10-13 15:05:00|189900.6|189810.6|189742.8|189652.8|190004.3|189914.3|189742.6|189652.6|884
1697209800000|2023-10-13 15:10:00|189743.2|189653.2|189752.8|189662.8|189885.5|189795.5|189719.6|189629.6|1039
1697210100000|2023-10-13 15:15:00|189750.3|189660.3|189731.7|189641.7|189773.2|189683.2|189681.7|189591.7|927
1697210400000|2023-10-13 15:20:00|189728.9|189638.9|189911.9|189821.9|189915.3|189825.3|189709.6|189619.6|777
1697210700000|2023-10-13 15:25:00|189912.5|189822.5|189807.6|189717.6|189962.3|189872.3|189799.2|189709.2|799
1697211000000|2023-10-13 15:30:00|189807.8|189717.8|189834.9|189744.9|189887.8|189797.8|189805|189715|861
1697211300000|2023-10-13 15:35:00|189834.8|189744.8|189892.9|189802.9|189936.8|189821.8|189771.8|189680.8|829
1697211600000|2023-10-13 15:40:00|189892.8|189802.8|189914.9|189824.9|189995.2|189905.2|189868|189778|891
1697211900000|2023-10-13 15:45:00|189912|189822|189958|189868|189972.6|189882.6|189912|189822|757
1697212200000|2023-10-13 15:50:00|189957.6|189867.6|190060.8|189970.8|190100.8|190010.8|189914.6|189824.6|863
1697212500000|2023-10-13 15:55:00|190064.3|189974.3|190017.8|189927.8|190103.8|190013.8|190011.3|189921.3|822
1697212800000|2023-10-13 16:00:00|190018.9|189928.9|189952.8|189862.8|190045.8|189955.8|189913.2|189823.2|708
1697213100000|2023-10-13 16:05:00|189954.9|189864.9|189917.7|189827.7|189963.3|189873.3|189897.8|189807.8|850
1697213400000|2023-10-13 16:10:00|189918.1|189828.1|189928.7|189798.7|189929.4|189837.6|189895.5|189783.9|607
1697213700000|2023-10-13 16:15:00|189929.5|189799.5|189976.4|189886.4|190011.5|189921.5|189867.2|189737.2|714
1697214000000|2023-10-13 16:20:00|189975.5|189885.5|189797.8|189707.8|189990.2|189900.2|189797|189707|763
1697214300000|2023-10-13 16:25:00|189797.1|189707.1|189924.1|189794.1|189933.5|189803.5|189795.8|189705.8|864
1697214600000|2023-10-13 16:30:00|189926|189796|189912.5|189822.5|189952.8|189844.9|189898|189794.1|705
1697214900000|2023-10-13 16:35:00|189912.4|189822.4|190115.2|190025.2|190139.4|190041.6|189911.6|189810.1|847
1697215200000|2023-10-13 16:40:00|190113.7|190023.7|190127.4|190037.4|190131.9|190041.9|190104.2|190014.2|796
1697215500000|2023-10-13 16:45:00|190126.9|190036.9|190124.5|189994.5|190128.9|190038.9|189980.7|189850.7|855
1697215800000|2023-10-13 16:50:00|190124.4|189994.4|190175.2|190085.2|190221.2|190114.2|190117.9|189988.8|807
1697216100000|2023-10-13 16:55:00|190177.3|190087.3|190140.5|190050.5|190181.8|190091.8|190123.7|190033.7|795
1697216400000|2023-10-13 17:00:00|190143.3|190053.3|190150.9|190020.9|190167.3|190054.4|190096|190005.5|834
1697216700000|2023-10-13 17:05:00|190149.3|190019.3|190183.5|190053.5|190214.8|190084.8|190148.6|190018.6|760
1697217000000|2023-10-13 17:10:00|190181.7|190051.7|190353.8|190223.8|190371.8|190256.5|190181|190051|874
1697217300000|2023-10-13 17:15:00|190356.7|190226.7|190303|190213|190362.5|190252.4|190267.5|190177.5|826
1697217600000|2023-10-13 17:20:00|190302.7|190212.7|190284.5|190194.5|190312.1|190222.1|190179.6|190089.6|674
1697217900000|2023-10-13 17:25:00|190284.6|190194.6|190364.6|190234.6|190365.8|190239.7|190246.4|190156.4|828
1697218200000|2023-10-13 17:30:00|190364|190234|190300.5|190170.5|190372.1|190242.1|190272.7|190142.7|843
1697218500000|2023-10-13 17:35:00|190303.8|190173.8|190292.2|190162.2|190349.7|190219.7|190282|190152|805
1697218800000|2023-10-13 17:40:00|190293.4|190163.4|190132.6|190002.6|190307.4|190177.4|190128.9|189998.9|824
1697219100000|2023-10-13 17:45:00|190132.7|190002.7|190209.3|190079.3|190218.6|190088.6|190085.6|189955.6|661
1697219400000|2023-10-13 17:50:00|190212.1|190082.1|190222.6|190092.6|190228.4|190098.4|190181|190051|719
1697219700000|2023-10-13 17:55:00|190223.3|190093.3|190267.3|190137.3|190297.7|190176.3|190195.1|190088.1|743
1697220000000|2023-10-13 18:00:00|190267.2|190137.2|190209.1|190079.1|190267.2|190137.2|190201.1|190071.1|689
1697220300000|2023-10-13 18:05:00|190207|190077|190204|190074|190228.2|190098.2|190120.2|189990.2|712
1697220600000|2023-10-13 18:10:00|190203.9|190073.9|190199.8|190069.8|190255.3|190125.3|190150.2|190020.2|578
1697220900000|2023-10-13 18:15:00|190200|190070|190279.1|190149.1|190281.4|190179.2|190173.9|190070|666
1697221200000|2023-10-13 18:20:00|190279.2|190149.2|190268.3|190178.3|190287|190179.3|190246.1|190116.1|631
1697221500000|2023-10-13 18:25:00|190266.8|190176.8|190338.5|190248.5|190339.5|190249.5|190264.9|190174.9|513
1697221800000|2023-10-13 18:30:00|190337.6|190247.6|190220.9|190130.9|190342.6|190252.6|190216.7|190126.7|595
1697222100000|2023-10-13 18:35:00|190221.5|190131.5|190268.4|190178.4|190290.4|190200.4|190192.6|190102.6|702
1697222400000|2023-10-13 18:40:00|190271.6|190181.6|190233|190143|190279.9|190189.9|190212|190122|774
1697222700000|2023-10-13 18:45:00|190231.3|190141.3|190220.6|190090.6|190287.1|190157.1|190211.9|190081.9|733
1697223000000|2023-10-13 18:50:00|190221.2|190091.2|190203.2|190073.2|190230|190100|190185.8|190055.8|804
1697223300000|2023-10-13 18:55:00|190203.7|190073.7|190056.8|189966.8|190208.3|190082.8|190036.8|189946.8|803
1697223600000|2023-10-13 19:00:00|190040.5|189950.5|190090.5|189960.5|190119.2|189989.2|190037.7|189928.6|811
1697223900000|2023-10-13 19:05:00|190090.2|189960.2|190087.8|189957.8|190195.8|190065.8|190080.9|189950.9|828
1697224200000|2023-10-13 19:10:00|190088.3|189958.3|190047.9|189917.9|190103.9|189973.9|189961.9|189831.9|857
1697224500000|2023-10-13 19:15:00|190046.8|189916.8|190214.8|190084.8|190227.3|190097.3|190039.8|189909.8|887
1697224800000|2023-10-13 19:20:00|190213.5|190083.5|190206.3|190076.3|190282.4|190152.4|190201.4|190071.4|829
1697225100000|2023-10-13 19:25:00|190205.5|190075.5|190212.4|190082.4|190239.7|190109.7|190203.3|190073.3|975
1697225400000|2023-10-13 19:30:00|190206.5|190076.5|190132.6|190002.6|190216.3|190086.3|190102.5|189972.5|688
1697225700000|2023-10-13 19:35:00|190137.3|190007.3|190286.6|190156.6|190293.8|190163.8|190135.6|190005.6|709
1697226000000|2023-10-13 19:40:00|190286.7|190156.7|190256.2|190126.2|190302.7|190172.7|190253.5|190123.5|588
1697226300000|2023-10-13 19:45:00|190255.7|190125.7|190273.1|190143.1|190319.5|190189.5|190246.1|190116.1|787
1697226600000|2023-10-13 19:50:00|190272.9|190142.9|190276.8|190146.8|190309.4|190179.4|190272.9|190142.9|770
1697226900000|2023-10-13 19:55:00|190276.9|190146.9|190282.5|190152.5|190313.9|190183.9|190272.1|190142.1|918
1697227200000|2023-10-13 20:00:00|190289.1|190159.1|190356.9|190226.9|190357.5|190227.5|190289.1|190159.1|426
1697227500000|2023-10-13 20:05:00|190355.7|190225.7|190391.1|190261.1|190416.2|190286.2|190350.3|190220.3|362
1697227800000|2023-10-13 20:10:00|190391.2|190261.2|190428.1|190298.1|190429.3|190299.3|190385.8|190255.8|267
1697228100000|2023-10-13 20:15:00|190428|190298|190279.3|190149.3|190445.8|190315.8|190277.1|190147.1|311
1697228400000|2023-10-13 20:20:00|190284.7|190154.7|190271.9|190141.9|190286.7|190156.7|190268.7|190138.7|121
1697228700000|2023-10-13 20:25:00|190271.8|190141.8|190274|190144|190311.3|190149.9|190248.3|190106.8|930
1697229000000|2023-10-13 20:30:00|190273.1|190143.1|190342.2|190140.3|190356.8|190181.4|190264.8|190119.1|512
1697229300000|2023-10-13 20:35:00|190355|190132.4|190344.2|190111.6|190359.7|190164.5|190268.1|190109.6|565
1697229600000|2023-10-13 20:40:00|190344.5|190109.9|190402.8|190146|190429.9|190163.1|190332.8|190104.9|637
1697229900000|2023-10-13 20:45:00|190411.2|190145.4|190392.6|190050.6|190463.9|190147.9|190391.4|190049.4|792
1697230200000|2023-10-13 20:50:00|190392.3|190050.3|190385.4|190043.4|190446.3|190104.3|190223.7|189881.7|160
1697400000000|2023-10-15 20:00:00|189888.9|189491.9|189888.9|189491.9|189888.9|189491.9|189888.9|189491.9|1
1697400900000|2023-10-15 20:15:00|189962.5|189565.5|189888.9|189491.9|189962.5|189565.5|189888.9|189491.9|2
1697401200000|2023-10-15 20:20:00|189888.4|189491.4|189888.4|189491.4|189888.4|189491.4|189888.4|189491.4|1
1697403900000|2023-10-15 21:05:00|189885.9|189493.9|189860.9|189518.9|189885.9|189518.9|189860.9|189493.9|2
1697404200000|2023-10-15 21:10:00|189946.5|189604.5|189860.9|189518.9|189949.5|189607.5|189860.9|189518.9|12
1697404500000|2023-10-15 21:15:00|189897.6|189555.6|189915.9|189573.9|189966.4|189624.4|189892.6|189550.6|11
1697404800000|2023-10-15 21:20:00|189897.6|189555.6|189915.9|189573.9|189915.9|189573.9|189897.6|189555.6|12
1697405100000|2023-10-15 21:25:00|189897.6|189555.6|189915.9|189573.9|189915.9|189573.9|189897.6|189555.6|10
1697405400000|2023-10-15 21:30:00|189897.6|189555.6|189655.6|189313.6|189960.6|189618.6|189655.6|189313.6|147
1697405700000|2023-10-15 21:35:00|189655.1|189313.1|189820.9|189478.9|189834.1|189492.1|189629.9|189287.9|348
1697406000000|2023-10-15 21:40:00|189822.4|189480.4|189856|189514|189870.3|189528.3|189820.7|189478.7|176
1697406300000|2023-10-15 21:45:00|189856.2|189514.2|189847|189505|189871.3|189529.3|189840.9|189498.9|85
1697406600000|2023-10-15 21:50:00|189855.1|189513.1|189858.1|189516.1|189930.3|189588.3|189853.9|189511.9|128
1697406900000|2023-10-15 21:55:00|189893.7|189551.7|189909.4|189567.4|189921.9|189579.9|189858|189516|52
1697407200000|2023-10-15 22:00:00|189904.2|189562.2|189896.4|189554.4|189932.5|189590.5|189646.5|189304.5|406
1697407500000|2023-10-15 22:05:00|189896.8|189554.8|189961.9|189619.9|189966.5|189624.5|189895.8|189553.8|265
1697407800000|2023-10-15 22:10:00|189961.8|189619.8|189937.3|189595.3|189976.2|189634.2|189920.9|189578.9|236
1697408100000|2023-10-15 22:15:00|189937.2|189595.2|189918.3|189576.3|189945.7|189603.7|189914.8|189572.8|201
1697408400000|2023-10-15 22:20:00|189918|189576|189890.5|189548.5|189931.8|189589.8|189873.9|189531.9|159
1697408700000|2023-10-15 22:25:00|189890.8|189548.8|189873.8|189531.8|189894.7|189552.7|189869.1|189529.7|103
1697409000000|2023-10-15 22:30:00|189873.3|189531.3|189881.1|189539.1|189891.1|189549.1|189870.6|189528.6|106
1697409300000|2023-10-15 22:35:00|189881.7|189539.7|189925.2|189583.2|189934.4|189592.4|189872.5|189530.5|168
1697409600000|2023-10-15 22:40:00|189925|189583|189933.6|189591.6|189933.8|189598.3|189910|189571|148
1697409900000|2023-10-15 22:45:00|189933.7|189591.7|189940.8|189598.8|189948|189614.4|189914.9|189579.9|175
1697410200000|2023-10-15 22:50:00|189932|189604.7|189942.4|189600.4|189951.3|189613.3|189926|189595.1|156
1697410500000|2023-10-15 22:55:00|189942.6|189600.6|189944.5|189602.5|189955.7|189613.7|189928.1|189596.7|158
1697410800000|2023-10-15 23:00:00|189946.9|189604.9|189948.4|189606.4|189955.5|189613.5|189937.2|189595.2|182
1697411100000|2023-10-15 23:05:00|189948.1|189606.1|189937.9|189616.3|189954.5|189619.7|189937.1|189595.5|165
1697411400000|2023-10-15 23:10:00|189937.4|189615.6|189939.4|189599.1|189948|189619.8|189935.7|189595.3|145
1697411700000|2023-10-15 23:15:00|189937.9|189595.9|189944|189613.6|189947.6|189620.1|189931.1|189594.5|181
1697412000000|2023-10-15 23:20:00|189943.6|189614.1|189944.3|189602.3|189947.8|189618.5|189935.2|189593.2|178
1697412300000|2023-10-15 23:25:00|189944.4|189602.4|189939.8|189597.8|189947.5|189619.3|189921.2|189593.3|179
1697412600000|2023-10-15 23:30:00|189939.7|189597.7|189950.1|189608.1|189954.6|189617.4|189913.6|189591.7|225
1697412900000|2023-10-15 23:35:00|189948|189606|189889.5|189584.7|189948.1|189624.5|189889.5|189569|198
1697413200000|2023-10-15 23:40:00|189889.9|189584.6|189849.7|189622.2|189903.7|189677|189787.4|189559.6|462
1697413500000|2023-10-15 23:45:00|189844.5|189623.6|189846.5|189623.9|189895|189669.5|189816.8|189587.4|824
1697413800000|2023-10-15 23:50:00|189832.5|189614.9|189836.5|189634.4|189856.3|189681.6|189774|189602.1|896
1697414100000|2023-10-15 23:55:00|189797.2|189667.2|189797.2|189667.2|189846.3|189689.4|189786.7|189620.8|895
1697414400000|2023-10-16 00:00:00|189796.6|189666.6|189739.3|189609.3|189825.8|189695.8|189719.4|189589.4|858
1697414700000|2023-10-16 00:05:00|189743.1|189613.1|189759.2|189629.2|189802.2|189672.2|189724.9|189594.9|709
1697415000000|2023-10-16 00:10:00|189759.3|189629.3|189761.6|189631.6|189767.4|189637.4|189755.1|189625.1|309
1697415300000|2023-10-16 00:15:00|189762.4|189632.4|189886.5|189756.5|189895.4|189765.4|189762.4|189632.4|655
1697415600000|2023-10-16 00:20:00|189886.6|189756.6|189887.9|189757.9|189894.8|189764.8|189859.7|189729.7|616
1697415900000|2023-10-16 00:25:00|189888.1|189758.1|189867|189737|189891.3|189761.3|189857.3|189727.3|356
1697416200000|2023-10-16 00:30:00|189867.8|189737.8|189857.7|189727.7|189888.6|189758.6|189857.4|189727.4|286
1697416500000|2023-10-16 00:35:00|189859.5|189729.5|189865.1|189735.1|189867.6|189737.6|189854.4|189724.4|309
1697416800000|2023-10-16 00:40:00|189865.3|189735.3|189866.3|189736.3|189868.7|189738.7|189855.1|189725.1|263
1697417100000|2023-10-16 00:45:00|189866|189736|189900.1|189770.1|189902.9|189772.9|189865.5|189735.5|534
1697417400000|2023-10-16 00:50:00|189900.2|189770.2|189873.1|189743.1|189903.4|189773.4|189870.1|189740.1|509
1697417700000|2023-10-16 00:55:00|189873.6|189743.6|190049.8|189919.8|190051.5|189921.5|189873.6|189743.6|589
1697418000000|2023-10-16 01:00:00|190052.2|189922.2|189978|189848|190053|189923|189976.7|189846.7|419
1697418300000|2023-10-16 01:05:00|189977.5|189847.5|189980.3|189850.3|189981.9|189851.9|189970.1|189840.1|521
1697418600000|2023-10-16 01:10:00|189979.5|189849.5|189973.1|189843.1|189980.2|189850.2|189952.9|189822.9|535
1697418900000|2023-10-16 01:15:00|189972.3|189842.3|189969.8|189839.8|189978.2|189848.2|189959.6|189829.6|587
1697419200000|2023-10-16 01:20:00|189969|189839|189963|189833|189977.4|189847.4|189949.5|189819.5|443
1697419500000|2023-10-16 01:25:00|189964|189834|189960.9|189830.9|189967.6|189837.6|189952.7|189822.7|298
1697419800000|2023-10-16 01:30:00|189960.8|189830.8|190004.6|189874.6|190039|189909|189949.9|189819.9|616
1697420100000|2023-10-16 01:35:00|190005.4|189875.4|190020.5|189890.5|190073.7|189943.7|189974.2|189844.2|564
1697420400000|2023-10-16 01:40:00|190021|189891|189952.9|189822.9|190037.1|189907.1|189942.3|189812.3|641
1697420700000|2023-10-16 01:45:00|189953.2|189823.2|189956.2|189826.2|189967|189837|189951.3|189821.3|517
1697421000000|2023-10-16 01:50:00|189955.7|189825.7|189976.4|189846.4|189988.9|189858.9|189954.1|189824.1|720
1697421300000|2023-10-16 01:55:00|189976.3|189846.3|189990.3|189860.3|189995.6|189865.6|189964.6|189834.6|834
1697421600000|2023-10-16 02:00:00|189987.5|189857.5|190076.9|189946.9|190084.3|189954.3|189975.8|189845.8|805
1697421900000|2023-10-16 02:05:00|190083.3|189953.3|189940.2|189810.2|190086.3|189956.3|189936.1|189806.1|544
1697422200000|2023-10-16 02:10:00|189940.7|189810.7|189858.4|189728.4|189940.7|189810.7|189824.2|189694.2|527
1697422500000|2023-10-16 02:15:00|189858.5|189728.5|189861.5|189731.5|189870.1|189740.1|189850.4|189720.4|328
1697422800000|2023-10-16 02:20:00|189861.7|189731.7|189816.7|189686.7|189869.7|189739.7|189808.9|189678.9|693
1697423100000|2023-10-16 02:25:00|189816.6|189686.6|189775|189645|189822.2|189692.2|189770.8|189640.8|369
1697423400000|2023-10-16 02:30:00|189774.8|189644.8|189783|189653|189794.9|189664.9|189770.3|189640.3|347
1697423700000|2023-10-16 02:35:00|189782.6|189652.6|189782.2|189652.2|189789.7|189659.7|189777.2|189647.2|391
1697424000000|2023-10-16 02:40:00|189782.1|189652.1|189805.3|189675.3|189823.5|189693.5|189773.1|189643.1|455
1697424300000|2023-10-16 02:45:00|189803.7|189673.7|189985.9|189855.9|189987|189857|189797.1|189667.1|650
1697424600000|2023-10-16 02:50:00|189984.5|189854.5|190041.9|189911.9|190043.4|189913.4|189965.4|189835.4|614
1697424900000|2023-10-16 02:55:00|190041.1|189911.1|189968.8|189838.8|190041.1|189911.1|189957.4|189827.4|665
1697425200000|2023-10-16 03:00:00|189968.5|189838.5|189954.7|189824.7|189992.6|189862.6|189954.5|189824.5|661
1697425500000|2023-10-16 03:05:00|189954.3|189824.3|190032.9|189902.9|190041|189911|189944.7|189814.7|536
1697425800000|2023-10-16 03:10:00|190032.2|189902.2|190062.2|189932.2|190069.3|189939.3|190024.5|189894.5|674
1697426100000|2023-10-16 03:15:00|190062.4|189932.4|190064.6|189934.6|190067.8|189937.8|190008.8|189878.8|637
1697426400000|2023-10-16 03:20:00|190063.4|189933.4|190040.1|189910.1|190088.6|189958.6|190031.1|189901.1|731
1697426700000|2023-10-16 03:25:00|190040.5|189910.5|190046.9|189916.9|190075.1|189945.1|190029.9|189899.9|566
1697427000000|2023-10-16 03:30:00|190046.7|189916.7|190058.3|189928.3|190079.9|189949.9|190028.5|189898.5|723
1697427300000|2023-10-16 03:35:00|190058.1|189928.1|190029.2|189899.2|190060.7|189930.7|190024.4|189894.4|376
1697427600000|2023-10-16 03:40:00|190029.4|189899.4|189932.5|189802.5|190032.4|189902.4|189932.3|189802.3|287
1697427900000|2023-10-16 03:45:00|189932.6|189802.6|189897.8|189767.8|189936.9|189806.9|189890.4|189760.4|572
1697428200000|2023-10-16 03:50:00|189898.1|189768.1|189897.2|189767.2|189933.6|189803.6|189890.1|189760.1|830
1697428500000|2023-10-16 03:55:00|189895.9|189765.9|189892.6|189762.6|189909.7|189779.7|189888.1|189758.1|755
1697428800000|2023-10-16 04:00:00|189894|189764|189826.7|189696.7|189936.3|189806.3|189801.6|189671.6|689
1697429100000|2023-10-16 04:05:00|189825|189695|189744.5|189614.5|189830.9|189700.9|189723.9|189593.9|786
1697429400000|2023-10-16 04:10:00|189745.8|189615.8|189735.4|189605.4|189760.8|189630.8|189710.5|189580.5|614
1697429700000|2023-10-16 04:15:00|189733.1|189603.1|189808.2|189678.2|189823.2|189693.2|189705.3|189575.3|710
1697430000000|2023-10-16 04:20:00|189806|189676|189789.6|189659.6|189862.7|189732.7|189780.8|189650.8|886
1697430300000|2023-10-16 04:25:00|189789.9|189659.9|189778.6|189648.6|189800.2|189670.2|189710|189580|718
1697430600000|2023-10-16 04:30:00|189778.2|189648.2|189695.7|189565.7|189787.9|189657.9|189633.1|189503.1|550
1697430900000|2023-10-16 04:35:00|189695.6|189565.6|189697.5|189567.5|189760.8|189630.8|189664.1|189534.1|489
1697431200000|2023-10-16 04:40:00|189698.8|189568.8|189720.1|189590.1|189759.6|189629.6|189688.5|189558.5|516
1697431500000|2023-10-16 04:45:00|189719.8|189589.8|189708.7|189578.7|189722|189592|189666.3|189536.3|450
1697431800000|2023-10-16 04:50:00|189712.2|189582.2|189724.9|189594.9|189787.6|189657.6|189705.9|189575.9|522
1697432100000|2023-10-16 04:55:00|189725.3|189595.3|189737|189607|189755.3|189625.3|189699.3|189569.3|640
1697432400000|2023-10-16 05:00:00|189742.2|189612.2|189802.5|189672.5|189812.1|189682.1|189739.8|189609.8|463
1697432700000|2023-10-16 05:05:00|189804.8|189674.8|189755|189625|189808.5|189678.5|189754.5|189624.5|388
1697433000000|2023-10-16 05:10:00|189754.9|189624.9|189733.4|189603.4|189763.6|189633.6|189689.4|189559.4|534
1697433300000|2023-10-16 05:15:00|189735|189605|189766.9|189636.9|189771.7|189641.7|189714|189584|394
1697433600000|2023-10-16 05:20:00|189759.3|189629.3|189797.6|189667.6|189811.4|189681.4|189757.7|189627.7|459
1697433900000|2023-10-16 05:25:00|189797.5|189667.5|189713.7|189583.7|189799|189669|189694.8|189564.8|484
1697434200000|2023-10-16 05:30:00|189715.9|189585.9|189751.6|189621.6|189806|189676|189673.3|189543.3|596
1697434500000|2023-10-16 05:35:00|189745.7|189615.7|189703.8|189573.8|189745.7|189615.7|189661.2|189531.2|608
1697434800000|2023-10-16 05:40:00|189703.7|189573.7|189723.2|189593.2|189738.5|189608.5|189693.7|189563.7|646
1697435100000|2023-10-16 05:45:00|189724.9|189594.9|189740.2|189610.2|189752.5|189622.5|189678.5|189548.5|454
1697435400000|2023-10-16 05:50:00|189740.4|189610.4|189918.4|189788.4|189921.9|189791.9|189709.2|189579.2|1031
1697435700000|2023-10-16 05:55:00|189919.9|189789.9|189898.3|189768.3|189925.6|189795.6|189863.7|189733.7|1111
1697436000000|2023-10-16 06:00:00|189905.2|189775.2|189707.8|189577.8|189921.6|189791.6|189650.7|189520.7|1171
1697436300000|2023-10-16 06:05:00|189697.8|189567.8|189457.7|189327.7|189698.4|189568.4|189453.8|189323.8|1100
1697436600000|2023-10-16 06:10:00|189458.1|189328.1|189521.8|189391.8|189624.5|189494.5|189423.4|189293.4|1098
1697436900000|2023-10-16 06:15:00|189521.7|189391.7|189440.4|189350.4|189531.2|189401.2|189435.8|189309|1050
1697437200000|2023-10-16 06:20:00|189443.8|189353.8|189499.8|189369.8|189533.4|189416|189424.3|189334.3|1171
1697437500000|2023-10-16 06:25:00|189498.8|189368.8|189662.7|189532.7|189684.7|189554.7|189488.4|189358.4|956
1697437800000|2023-10-16 06:30:00|189666.6|189536.6|189598.3|189508.3|189677|189551|189577.9|189447.9|876
1697438100000|2023-10-16 06:35:00|189597.9|189507.9|189590.4|189500.4|189618.5|189528.5|189533.2|189443.2|768
1697438400000|2023-10-16 06:40:00|189592.8|189502.8|189412.3|189322.3|189599.6|189509.6|189408.6|189318.6|963
1697438700000|2023-10-16 06:45:00|189411.3|189321.3|189464|189374|189528.7|189438.7|189407.8|189317.8|979
1697439000000|2023-10-16 06:50:00|189464.2|189374.2|189570.9|189480.9|189571.2|189481.2|189464.2|189372.5|891
1697439300000|2023-10-16 06:55:00|189568.6|189478.6|189647|189557|189675|189585|189568.6|189478.6|862
1697439600000|2023-10-16 07:00:00|189650.6|189560.6|189568.7|189478.7|189686.7|189596.7|189511.1|189421.1|979
1697439900000|2023-10-16 07:05:00|189567.2|189477.2|189679.7|189589.7|189681.8|189591.8|189487.4|189397.4|906
1697440200000|2023-10-16 07:10:00|189679.9|189589.9|189496.3|189406.3|189684.9|189594.9|189488.2|189398.2|947
1697440500000|2023-10-16 07:15:00|189495.8|189405.8|189292.3|189202.3|189535.1|189445.1|189238.8|189148.8|986
1697440800000|2023-10-16 07:20:00|189291.1|189201.1|189293.7|189203.7|189383.6|189293.6|189212.4|189122.4|884
1697441100000|2023-10-16 07:25:00|189293.9|189203.9|189281.5|189191.5|189354.1|189264.1|189196.4|189106.4|1013
1697441400000|2023-10-16 07:30:00|189281|189191|189222|189132|189281|189191|189006.8|188916.8|953
1697441700000|2023-10-16 07:35:00|189224.6|189134.6|189359.9|189269.9|189373.4|189283.4|189205.1|189115.1|803
1697442000000|2023-10-16 07:40:00|189359.4|189269.4|189354.8|189264.8|189413.4|189323.4|189308.3|189218.3|871
1697442300000|2023-10-16 07:45:00|189355.1|189265.1|189275.2|189185.2|189357.5|189267.5|189175.7|189085.7|933
1697442600000|2023-10-16 07:50:00|189275.4|189185.4|189123.7|189033.7|189362.4|189272.4|189082.6|188992.6|1049
1697442900000|2023-10-16 07:55:00|189122.6|189032.6|189108.6|189018.6|189129.2|189039.2|189080.5|188990.5|972
1697443200000|2023-10-16 08:00:00|189108.7|189018.7|189152.3|189062.3|189188.6|189098.6|189089.1|188999.1|947
1697443500000|2023-10-16 08:05:00|189155.6|189065.6|189165.8|189075.8|189192.3|189102.3|189076.5|188986.5|1048
1697443800000|2023-10-16 08:10:00|189166.3|189076.3|189156.5|189066.5|189240.1|189150.1|189145.6|189055.6|978
1697444100000|2023-10-16 08:15:00|189156.6|189066.6|189303.5|189213.5|189308.8|189218.8|189155.1|189065.1|995
1697444400000|2023-10-16 08:20:00|189304.1|189214.1|189236|189146|189321.2|189231.2|189178.8|189088.8|877
1697444700000|2023-10-16 08:25:00|189237.6|189147.6|189147.9|189057.9|189313.8|189223.8|189145.7|189055.7|914
1697445000000|2023-10-16 08:30:00|189151.7|189061.7|189038.1|188948.1|189190.8|189100.8|189027.9|188937.9|900
1697445300000|2023-10-16 08:35:00|189041.1|188951.1|189070.3|188980.3|189078.3|188988.3|188961.6|188871.6|945
1697445600000|2023-10-16 08:40:00|189071|188981|189043.1|188953.1|189095.6|189005.6|188995.8|188905.8|944
1697445900000|2023-10-16 08:45:00|189043.5|188953.5|188959.1|188869.1|189103.7|189013.7|188959.1|188869.1|949
1697446200000|2023-10-16 08:50:00|188970.3|188880.3|189039.3|188949.3|189045.3|188955.3|188944.4|188854.4|787
1697446500000|2023-10-16 08:55:00|189039|188949|189042.4|188952.4|189073.5|188983.5|188971.1|188881.1|888
1697446800000|2023-10-16 09:00:00|189045.8|188955.8|189052.4|188962.4|189110.4|189020.4|189008.7|188918.7|851
1697447100000|2023-10-16 09:05:00|189050.1|188960.1|188957.4|188867.4|189052.4|188962.4|188940.8|188850.8|910
1697447400000|2023-10-16 09:10:00|188957.5|188867.5|189017.8|188927.8|189029.9|188939.9|188938.7|188848.7|729
1697447700000|2023-10-16 09:15:00|189017.7|188927.7|189007.4|188917.4|189029.1|188939.1|188938.5|188848.5|854
1697448000000|2023-10-16 09:20:00|189008|188918|189029.2|188939.2|189054.2|188964.2|189002.2|188912.2|944
1697448300000|2023-10-16 09:25:00|189027.1|188937.1|189005.3|188915.3|189038.6|188948.6|188975|188885|834
1697448600000|2023-10-16 09:30:00|189005.2|188915.2|188906.3|188816.3|189020.2|188930.2|188882.9|188792.9|973
1697448900000|2023-10-16 09:35:00|188909.9|188819.9|188822.5|188732.5|188931.8|188841.8|188802.2|188712.2|884
1697449200000|2023-10-16 09:40:00|188820.9|188730.9|188921.3|188831.3|188923.3|188833.3|188820.9|188730.9|778
1697449500000|2023-10-16 09:45:00|188922.6|188832.6|189045.7|188955.7|189063.3|188973.3|188897.6|188807.6|734
1697449800000|2023-10-16 09:50:00|189045.6|188955.6|188922.9|188832.9|189057|188967|188918.8|188828.8|830
1697450100000|2023-10-16 09:55:00|188923.3|188833.3|188934.2|188844.2|188965.4|188875.4|188880.4|188790.4|757
1697450400000|2023-10-16 10:00:00|188929.4|188839.4|189040.1|188950.1|189042.4|188952.4|188893.6|188803.6|836
1697450700000|2023-10-16 10:05:00|189040.2|188950.2|189012.8|188922.8|189089.8|188999.8|188968.6|188878.6|993
1697451000000|2023-10-16 10:10:00|189012.7|188922.7|188929.7|188839.7|189015.1|188925.1|188881.2|188791.2|970
1697451300000|2023-10-16 10:15:00|188930.6|188840.6|188641.4|188551.4|188934.1|188844.1|188633.2|188543.2|904
1697451600000|2023-10-16 10:20:00|188639.8|188549.8|188643.4|188553.4|188673.4|188583.4|188624.5|188534.5|906
1697451900000|2023-10-16 10:25:00|188643.3|188553.3|188662.5|188572.5|188688.3|188598.3|188626.8|188536.8|745
1697452200000|2023-10-16 10:30:00|188667.2|188577.2|188533.5|188443.5|188682|188592|188515.9|188425.9|824
1697452500000|2023-10-16 10:35:00|188534.8|188444.8|188353.9|188263.9|188546.4|188456.4|188304.1|188214.1|857
1697452800000|2023-10-16 10:40:00|188354|188264|188396.1|188306.1|188414|188324|188306|188216|659
1697453100000|2023-10-16 10:45:00|188402.4|188312.4|188450.4|188360.4|188471.3|188381.3|188402.4|188312.4|696
1697453400000|2023-10-16 10:50:00|188450.5|188360.5|188383.9|188293.9|188511.8|188421.8|188375.9|188285.9|762
1697453700000|2023-10-16 10:55:00|188384.2|188294.2|188461.3|188371.3|188497.4|188407.4|188378.6|188288.6|771
1697454000000|2023-10-16 11:00:00|188465.3|188375.3|188203.3|188113.3|188487.8|188397.8|188189.6|188099.6|880
1697454300000|2023-10-16 11:05:00|188203.9|188113.9|188294.6|188204.6|188369.8|188279.8|188202.9|188112.9|924
1697454600000|2023-10-16 11:10:00|188294.7|188204.7|188270.2|188180.2|188320.1|188230.1|188226.8|188136.8|855
1697454900000|2023-10-16 11:15:00|188270.3|188180.3|188246|188156|188303.9|188213.9|188222.1|188132.1|839
1697455200000|2023-10-16 11:20:00|188243.9|188153.9|188158.2|188068.2|188258.6|188168.6|188152.4|188062.4|763
1697455500000|2023-10-16 11:25:00|188158.1|188068.1|188125.9|188035.9|188160.4|188070.4|188049.1|187959.1|715
1697455800000|2023-10-16 11:30:00|188126|188036|188258.9|188168.9|188282.3|188192.3|188115.7|188025.7|852
1697456100000|2023-10-16 11:35:00|188258.6|188168.6|188160.2|188070.2|188289.7|188199.7|188158.6|188068.6|687
1697456400000|2023-10-16 11:40:00|188159.9|188069.9|188077.7|187987.7|188251.9|188161.9|188068.5|187978.5|759
1697456700000|2023-10-16 11:45:00|188077.8|187987.8|188075.2|187985.2|188137.5|188047.5|188011.6|187921.6|894
1697457000000|2023-10-16 11:50:00|188075.5|187985.5|188067|187977|188109.5|188019.5|188019.5|187929.5|838
1697457300000|2023-10-16 11:55:00|188066.8|187976.8|188036.4|187946.4|188066.8|187976.8|187902.4|187812.4|748
1697457600000|2023-10-16 12:00:00|188037.6|187947.6|188023.3|187933.3|188127|188037|187989.7|187899.7|925
1697457900000|2023-10-16 12:05:00|188023.7|187933.7|188014.4|187924.4|188084.5|187994.5|187952.6|187862.6|966
1697458200000|2023-10-16 12:10:00|188016.1|187926.1|188013.6|187923.6|188053.7|187963.7|187906.9|187816.9|1016
1697458500000|2023-10-16 12:15:00|188009.9|187919.9|188090.7|188000.7|188120.2|188030.2|187969|187879|956
1697458800000|2023-10-16 12:20:00|188095.7|188005.7|187958.9|187868.9|188113.4|188023.4|187866.4|187776.4|1084
1697459100000|2023-10-16 12:25:00|187961.6|187871.6|188138|188008|188178.4|188088.4|187960.8|187870.8|901
1697459400000|2023-10-16 12:30:00|188138.7|188008.7|188043.4|187953.4|188197.4|188010.2|187916.5|187826.5|994
1697459700000|2023-10-16 12:35:00|188047.5|187957.5|187959.3|187869.3|188140.9|188050.9|187951.5|187861.5|938
1697460000000|2023-10-16 12:40:00|187968|187878|188118.3|188028.3|188132.8|188042.8|187931.4|187841.4|937
1697460300000|2023-10-16 12:45:00|188118.4|188028.4|188172.5|188082.5|188304.9|188214.9|188059.5|187969.5|999
1697460600000|2023-10-16 12:50:00|188171.9|188081.9|188161.2|188071.2|188171.9|188081.9|188035.8|187945.8|896
1697460900000|2023-10-16 12:55:00|188164.4|188074.4|188210|188120|188212.1|188122.1|188118.8|188028.8|825
1697461200000|2023-10-16 13:00:00|188208.5|188118.5|188248|188158|188266.1|188176.1|188145.1|188055.1|841
1697461500000|2023-10-16 13:05:00|188247.9|188157.9|188124.2|188034.2|188319.4|188229.4|188056.6|187966.6|840
1697461800000|2023-10-16 13:10:00|188124|188034|188091.3|188001.3|188192.2|188102.2|188089.8|187999.8|823
1697462100000|2023-10-16 13:15:00|188091.2|188001.2|188099.3|188009.3|188212.8|188122.8|188084.4|187994.4|834
1697462400000|2023-10-16 13:20:00|188110.2|188020.2|188214|188124|188218.2|188128.2|188100.9|188010.9|850
1697462700000|2023-10-16 13:25:00|188215|188125|188292.2|188202.2|188347.6|188257.6|188147.2|188057.2|875
1697463000000|2023-10-16 13:30:00|188291.2|188201.2|188348.6|188258.6|188385.8|188295.8|188270.7|188180.7|1006
1697463300000|2023-10-16 13:35:00|188348.9|188258.9|188365.6|188275.6|188474.6|188384.6|188291.6|188201.6|954
1697463600000|2023-10-16 13:40:00|188364.9|188274.9|188390.1|188300.1|188463.8|188373.8|188317.1|188227.1|966
1697463900000|2023-10-16 13:45:00|188389.2|188299.2|188370|188280|188397|188307|188305|188215|933
1697464200000|2023-10-16 13:50:00|188370.1|188280.1|188330.9|188240.9|188441.5|188351.5|188299.2|188209.2|858
1697464500000|2023-10-16 13:55:00|188330.6|188240.6|188512.8|188422.8|188608.5|188518.5|188330.1|188240.1|920
1697464800000|2023-10-16 14:00:00|188507.2|188417.2|188487.1|188397.1|188569.4|188479.4|188460.3|188370.3|990
1697465100000|2023-10-16 14:05:00|188486.9|188396.9|188541.2|188451.2|188660.3|188570.3|188480.1|188390.1|859
1697465400000|2023-10-16 14:10:00|188541.6|188451.6|188318.6|188228.6|188554.9|188464.9|188275.8|188185.8|1001
1697465700000|2023-10-16 14:15:00|188318.2|188228.2|188294.7|188204.7|188431.7|188341.7|188235.4|188145.4|967
1697466000000|2023-10-16 14:20:00|188296|188206|188172.8|188082.8|188320.7|188230.7|188153.7|188063.7|978
1697466300000|2023-10-16 14:25:00|188172.7|188082.7|188108.7|188018.7|188200.6|188110.6|187984.9|187894.9|973
1697466600000|2023-10-16 14:30:00|188104.8|188014.8|188061.2|187971.2|188105.5|188015.5|187853.3|187763.3|999
1697466900000|2023-10-16 14:35:00|188059.8|187969.8|188055.4|187965.4|188084.8|187994.8|187936.4|187846.4|1043
1697467200000|2023-10-16 14:40:00|188055.3|187965.3|187895.2|187805.2|188055.3|187965.3|187894.1|187804.1|970
1697467500000|2023-10-16 14:45:00|187895.3|187805.3|187864.9|187774.9|187937.9|187847.9|187787.9|187697.9|941
1697467800000|2023-10-16 14:50:00|187863.8|187773.8|188057.7|187967.7|188103.8|188013.8|187856.5|187766.5|849
1697468100000|2023-10-16 14:55:00|188057.2|187967.2|188036.9|187946.9|188066.2|187976.2|187929.4|187839.4|903
1697468400000|2023-10-16 15:00:00|188033.1|187943.1|188101.9|188011.9|188147.2|188057.2|188020.3|187930.3|946
1697468700000|2023-10-16 15:05:00|188099.8|188009.8|188066.4|187976.4|188099.8|188009.8|187999.9|187909.9|829
1697469000000|2023-10-16 15:10:00|188063.5|187973.5|188079.6|187989.6|188124.6|188034.6|188014.7|187924.7|909
1697469300000|2023-10-16 15:15:00|188078.8|187988.8|188002.1|187912.1|188107.4|188017.4|187959|187869|839
1697469600000|2023-10-16 15:20:00|188001.8|187911.8|187934.4|187844.4|188066.5|187976.5|187911.1|187821.1|955
1697469900000|2023-10-16 15:25:00|187934.3|187844.3|187886.8|187796.8|187952.8|187862.8|187833.1|187743.1|1002
1697470200000|2023-10-16 15:30:00|187886.1|187796.1|187855.7|187765.7|187907.9|187817.9|187852.4|187762.4|786
1697470500000|2023-10-16 15:35:00|187858.2|187768.2|187901.5|187771.5|187908.9|187818.9|187851.1|187727.5|832
1697470800000|2023-10-16 15:40:00|187901.4|187771.4|187873.6|187783.6|187903.4|187803.3|187867.6|187762.4|631
1697471100000|2023-10-16 15:45:00|187872.4|187782.4|187946.2|187816.2|188024.7|187894.7|187872.3|187782.3|664
1697471400000|2023-10-16 15:50:00|187944.5|187814.5|187780.7|187690.7|187944.5|187814.5|187776.4|187686.4|730
1697471700000|2023-10-16 15:55:00|187781|187691|187919.4|187789.4|187933.3|187820.6|187778|187688|630
1697472000000|2023-10-16 16:00:00|187917.2|187787.2|187947.8|187817.8|187973.6|187843.6|187912.2|187782.2|894
1697472300000|2023-10-16 16:05:00|187948|187818|187895.9|187765.9|187954.5|187824.5|187877.7|187747.7|731
1697472600000|2023-10-16 16:10:00|187895.7|187765.7|187987.7|187857.7|188000.2|187870.2|187893.2|187763.2|839
1697472900000|2023-10-16 16:15:00|187987.4|187857.4|187911.9|187781.9|187999.5|187869.5|187909.4|187779.4|612
1697473200000|2023-10-16 16:20:00|187912.6|187782.6|187983.3|187853.3|188008.9|187878.9|187912.6|187782.6|722
1697473500000|2023-10-16 16:25:00|187983.1|187853.1|187932.8|187802.8|187986|187856|187925.4|187795.4|523
1697473800000|2023-10-16 16:30:00|187932.3|187802.3|187906.4|187776.4|187953.2|187823.2|187894.3|187764.3|554
1697474100000|2023-10-16 16:35:00|187906.5|187776.5|187954.5|187824.5|187963.8|187833.8|187888.3|187774.6|700
1697474400000|2023-10-16 16:40:00|187954.3|187824.3|187918|187788|187995.3|187893.4|187901.1|187771.1|679
1697474700000|2023-10-16 16:45:00|187916.3|187786.3|187941|187811|187946.2|187816.2|187842.1|187712.1|677
1697475000000|2023-10-16 16:50:00|187940.7|187810.7|187817.8|187687.8|187946.6|187816.6|187817.8|187687.8|687
1697475300000|2023-10-16 16:55:00|187817.9|187687.9|187734.8|187644.8|187836.9|187706.9|187729.6|187639.6|619
1697475600000|2023-10-16 17:00:00|187734.5|187644.5|187739.6|187649.6|187744.7|187654.7|187732.7|187642.7|432
1697475900000|2023-10-16 17:05:00|187739|187649|187736.6|187646.6|187792.7|187688.1|187732.4|187642.4|411
1697476200000|2023-10-16 17:10:00|187737.5|187647.5|187786.9|187656.9|187793.9|187663.9|187681.4|187573.1|607
1697476500000|2023-10-16 17:15:00|187787.4|187657.4|187807.5|187717.5|187829.1|187717.5|187740|187610|464
1697476800000|2023-10-16 17:20:00|187808.1|187718.1|187896.1|187766.1|187920.5|187790.5|187807.1|187717.1|853
1697477100000|2023-10-16 17:25:00|187895.7|187765.7|187783.7|187653.7|187909.7|187779.7|187776.9|187646.9|813
1697477400000|2023-10-16 17:30:00|187785|187655|187844.3|187714.3|187850.1|187720.1|187783.6|187653.6|583
1697477700000|2023-10-16 17:35:00|187844.4|187714.4|187779.7|187649.7|187860.9|187730.9|187778|187648|640
1697478000000|2023-10-16 17:40:00|187777.6|187647.6|187777.9|187647.9|187797.7|187667.7|187754.7|187624.7|586
1697478300000|2023-10-16 17:45:00|187778|187648|187787.3|187657.3|187799.5|187669.5|187741.3|187611.3|721
1697478600000|2023-10-16 17:50:00|187787.2|187657.2|187776.7|187646.7|187801.7|187671.7|187773.5|187643.5|524
1697478900000|2023-10-16 17:55:00|187776.8|187646.8|187730.5|187600.5|187777.2|187647.2|187632.7|187502.7|621
1697479200000|2023-10-16 18:00:00|187730.4|187600.4|187817.1|187687.1|187882|187752|187728.1|187598.1|672
1697479500000|2023-10-16 18:05:00|187806.6|187676.6|187727.6|187597.6|187813.3|187683.3|187723.4|187593.4|509
1697479800000|2023-10-16 18:10:00|187728.4|187598.4|187731.3|187601.3|187734.5|187604.5|187722.7|187592.7|337
1697480100000|2023-10-16 18:15:00|187731.4|187601.4|187732.8|187602.8|187738.1|187608.1|187725.8|187595.8|322
1697480400000|2023-10-16 18:20:00|187732.9|187602.9|187791.3|187661.3|187815.7|187685.7|187728.5|187598.5|434
1697480700000|2023-10-16 18:25:00|187792.3|187662.3|187807.7|187677.7|187811.4|187681.4|187771.8|187641.8|587
1697481000000|2023-10-16 18:30:00|187807.9|187677.9|187799.9|187669.9|187808.2|187678.2|187797.5|187667.5|510
1697481300000|2023-10-16 18:35:00|187801.7|187671.7|187815.7|187685.7|187821.2|187691.2|187799.4|187669.4|562
1697481600000|2023-10-16 18:40:00|187815.8|187685.8|187798.5|187668.5|187819.2|187689.2|187793.9|187663.9|536
1697481900000|2023-10-16 18:45:00|187797.2|187667.2|187802.1|187672.1|187812.5|187682.5|187794.7|187664.7|593
1697482200000|2023-10-16 18:50:00|187802|187672|187786.7|187656.7|187841.5|187711.5|187786|187656|542
1697482500000|2023-10-16 18:55:00|187787.5|187657.5|187787.4|187657.4|187854.7|187724.7|187784|187654|645
1697482800000|2023-10-16 19:00:00|187787.8|187657.8|187838|187708|187855.1|187725.1|187786.7|187656.7|662
1697483100000|2023-10-16 19:05:00|187837.5|187707.5|187823.8|187693.8|187841.4|187711.4|187819.2|187689.2|595
1697483400000|2023-10-16 19:10:00|187823.5|187693.5|187829.8|187699.8|187832.9|187702.9|187775.1|187645.1|678
1697483700000|2023-10-16 19:15:00|187829.7|187699.7|187816.5|187686.5|187831.7|187701.7|187779.1|187649.1|592
1697484000000|2023-10-16 19:20:00|187815.8|187685.8|187794.6|187664.6|187828.6|187698.6|187776.1|187646.1|649
1697484300000|2023-10-16 19:25:00|187794.7|187664.7|187810.3|187680.3|187826.9|187696.9|187791.9|187661.9|738
1697484600000|2023-10-16 19:30:00|187834.7|187704.7|187829.6|187699.6|187834.7|187704.7|187798.8|187668.8|775
1697484900000|2023-10-16 19:35:00|187829.7|187699.7|187823.3|187693.3|187840.2|187710.2|187815.4|187685.4|647
1697485200000|2023-10-16 19:40:00|187822.9|187692.9|187819.1|187689.1|187832|187702|187813.1|187683.1|713
1697485500000|2023-10-16 19:45:00|187819.3|187689.3|187793.5|187663.5|187829.3|187699.3|187774|187644|868
1697485800000|2023-10-16 19:50:00|187794.7|187664.7|187780.3|187650.3|187798.9|187668.9|187770.6|187640.6|619
1697486100000|2023-10-16 19:55:00|187780.6|187650.6|187808|187678|187814.2|187684.2|187732.9|187602.9|593
1697486400000|2023-10-16 20:00:00|187804.1|187674.1|187840.6|187710.6|187861.1|187731.1|187804.1|187674.1|363
1697486700000|2023-10-16 20:05:00|187839.4|187709.4|187793.8|187663.8|187840.2|187711.7|187755.2|187625.2|448
1697487000000|2023-10-16 20:10:00|187793.7|187663.7|187797.2|187667.2|187806|187676|187752.6|187622.6|799
1697487300000|2023-10-16 20:15:00|187800.2|187670.2|187729.9|187599.9|187813.7|187683.7|187728.4|187598.4|681
1697487600000|2023-10-16 20:20:00|187729.7|187599.7|187842.7|187712.7|187844.1|187714.1|187705.8|187575.8|277
1697487900000|2023-10-16 20:25:00|187842.6|187712.6|187832.3|187702.3|187846.9|187716.9|187827.6|187697.6|225
1697488200000|2023-10-16 20:30:00|187828.1|187698.1|187829.5|187699.5|187830.1|187700.1|187823.5|187693.5|158
1697488500000|2023-10-16 20:35:00|187830|187700|187826.2|187696.2|187831.4|187701.4|187822.8|187692.8|120
1697488800000|2023-10-16 20:40:00|187826.1|187696.1|187844.2|187714.2|187855.2|187725.2|187825.4|187695.4|167
1697489100000|2023-10-16 20:45:00|187837.2|187707.2|187845.8|187715.8|187845.8|187715.8|187822.9|187692.9|142
1697489400000|2023-10-16 20:50:00|187842.5|187712.5|187829.9|187699.9|187842.5|187712.5|187824.6|187694.6|102
1697489700000|2023-10-16 20:55:00|187829.2|187699.2|187921.2|187579.2|187927|187701.5|187814|187579.2|297
1697490000000|2023-10-16 21:00:00|187918.8|187576.8|188068.3|187726.3|188071.1|187729.1|187918.8|187576.8|32
1697490300000|2023-10-16 21:05:00|188118.2|187776.2|188095.1|187753.1|188131.5|187789.5|188093.8|187751.8|52
1697490600000|2023-10-16 21:10:00|188102.4|187760.4|188063.5|187721.5|188102.4|187760.4|188043|187701|35
1697490900000|2023-10-16 21:15:00|188057.3|187715.3|188066|187724|188071.9|187729.9|188057.2|187715.2|9
1697491800000|2023-10-16 21:30:00|188061.8|187719.8|188055.7|187713.7|188061.8|187719.8|188055.7|187713.7|8
1697493000000|2023-10-16 21:50:00|188074.7|187732.7|188075.7|187733.7|188086.8|187744.8|188074.7|187732.7|6
1697493300000|2023-10-16 21:55:00|188076.2|187734.2|188089.4|187747.4|188105.6|187763.6|188064.9|187722.9|42
1697493600000|2023-10-16 22:00:00|188083.2|187741.2|188093.2|187751.2|188158.2|187816.2|188042.3|187700.3|208
1697493900000|2023-10-16 22:05:00|188093.1|187751.1|188090.2|187748.2|188129.4|187787.4|188047.3|187705.3|215
1697494200000|2023-10-16 22:10:00|188090|187748|188091.1|187749.1|188100.3|187758.3|188078.1|187736.1|138
1697494500000|2023-10-16 22:15:00|188091.4|187749.4|188091.2|187749.2|188098.6|187756.6|188081.8|187739.8|120
1697494800000|2023-10-16 22:20:00|188097.8|187755.8|188022.4|187680.4|188101.9|187759.9|188022.1|187680.1|127
1697495100000|2023-10-16 22:25:00|188022.5|187680.5|187960.5|187618.5|188031.2|187689.2|187952.9|187610.9|122
1697495400000|2023-10-16 22:30:00|187960.8|187618.8|187971.4|187629.4|187971.7|187629.7|187959.5|187617.5|91
1697495700000|2023-10-16 22:35:00|187971.3|187629.3|187961.7|187619.7|187974.7|187632.7|187942.2|187600.2|64
1697496000000|2023-10-16 22:40:00|187958.7|187616.7|187970.5|187628.5|187977.7|187635.7|187942.6|187600.7|110
1697496300000|2023-10-16 22:45:00|187970.3|187628.3|187964.3|187622.3|187973.3|187631.3|187956.2|187614.2|54
1697496600000|2023-10-16 22:50:00|187964.4|187622.4|187967.8|187625.8|187976.9|187634.9|187938.8|187596.8|51
1697496900000|2023-10-16 22:55:00|187966|187624|187996|187654|188009|187667|187963.7|187621.7|1087
1697497200000|2023-10-16 23:00:00|187990.4|187648.4|187929.7|187679.5|188045|187712.5|187897.6|187626.3|365
1697497500000|2023-10-16 23:05:00|187929.8|187679.3|187873.2|187669.5|187929.8|187705.4|187835.4|187654.7|282
1697497800000|2023-10-16 23:10:00|187868.9|187667.5|187876.4|187661.5|187880.8|187712.3|187826.8|187658.4|140
1697498100000|2023-10-16 23:15:00|187876.5|187666.2|187870.3|187660.5|187882.4|187711.5|187828.7|187655.6|125
1697498400000|2023-10-16 23:20:00|187870.7|187660.9|187831.6|187701.6|187892.2|187710.9|187825.9|187636.6|107
1697498700000|2023-10-16 23:25:00|187831.3|187701.3|187868.2|187653.3|187881.8|187709.3|187825.3|187651.7|80
1697499000000|2023-10-16 23:30:00|187825.6|187695.6|187829.2|187699.2|187872.9|187707.1|187820.2|187650.9|241
1697499300000|2023-10-16 23:35:00|187829.8|187699.8|187846.6|187716.6|187857.4|187727.4|187824.2|187694.2|290
1697499600000|2023-10-16 23:40:00|187846.4|187716.4|187851.4|187721.4|187858.3|187728.3|187845.9|187715.9|95
1697499900000|2023-10-16 23:45:00|187851.2|187721.2|187855.5|187725.5|187859|187729|187844.6|187714.6|64
1697500200000|2023-10-16 23:50:00|187848.4|187718.4|187897.5|187767.5|187961|187787.8|187838.7|187708.7|168
1697500500000|2023-10-16 23:55:00|187893.1|187763.1|187935.9|187733.9|187938.8|187773.7|187893.1|187730.5|134
1697500800000|2023-10-17 00:00:00|187934.6|187733.6|187844|187714|187934.6|187780.3|187844|187714|242
1697501100000|2023-10-17 00:05:00|187840.9|187710.9|187831|187701|187848.1|187718.1|187827.4|187697.4|299
1697501400000|2023-10-17 00:10:00|187831.1|187701.1|187830.2|187700.2|187834.8|187704.8|187825.7|187695.7|191
1697501700000|2023-10-17 00:15:00|187830.4|187700.4|187842.4|187712.4|187843.3|187713.3|187827.8|187697.8|290
1697502000000|2023-10-17 00:20:00|187842.1|187712.1|187838.8|187708.8|187849.5|187719.5|187814.5|187684.5|235
1697502300000|2023-10-17 00:25:00|187838.7|187708.7|187828.3|187698.3|187839.8|187709.8|187786.6|187656.6|457
1697502600000|2023-10-17 00:30:00|187828.4|187698.4|187848.5|187718.5|187852.9|187722.9|187817.8|187687.8|534
1697502900000|2023-10-17 00:35:00|187848.3|187718.3|187849.9|187719.9|187858.3|187728.3|187691.1|187561.1|604
1697503200000|2023-10-17 00:40:00|187849.7|187719.7|187846.4|187716.4|187856.6|187726.6|187845.7|187715.7|334
1697503500000|2023-10-17 00:45:00|187846.5|187716.5|187842.1|187712.1|187852.4|187722.4|187840.2|187710.2|328
1697503800000|2023-10-17 00:50:00|187842.2|187712.2|187850.6|187720.6|187856.3|187726.3|187838.7|187708.7|296
1697504100000|2023-10-17 00:55:00|187851.1|187721.1|187854|187724|187855.1|187725.1|187849.1|187719.1|311
1697504400000|2023-10-17 01:00:00|187853.8|187723.8|187856.6|187726.6|187872.3|187742.3|187852.3|187722.3|431
1697504700000|2023-10-17 01:05:00|187856.4|187726.4|187863.9|187733.9|187866.5|187736.5|187853.8|187723.8|417
1697505000000|2023-10-17 01:10:00|187863.5|187733.5|187999|187869|188010|187880|187861.2|187731.2|556
1697505300000|2023-10-17 01:15:00|187999.4|187869.4|187950.2|187820.2|188000.5|187870.5|187945.9|187815.9|405
1697505600000|2023-10-17 01:20:00|187950.1|187820.1|187957|187827|187961.4|187831.4|187928.1|187798.1|273
1697505900000|2023-10-17 01:25:00|187956.9|187826.9|188081.5|187951.5|188083.9|187953.9|187943.6|187813.6|435
1697506200000|2023-10-17 01:30:00|188081.6|187951.6|188048.7|187918.7|188081.6|187951.6|188015.1|187885.1|442
1697506500000|2023-10-17 01:35:00|188048.1|187918.1|188053.8|187923.8|188053.8|187923.8|188028.8|187898.8|319
1697506800000|2023-10-17 01:40:00|188053.7|187923.7|188013|187883|188054.1|187924.1|188003.3|187873.3|453
1697507100000|2023-10-17 01:45:00|188011.9|187881.9|188035.3|187905.3|188035.6|187905.6|188007|187877|491
1697507400000|2023-10-17 01:50:00|188034.8|187904.8|188059.7|187929.7|188064|187934|187999.6|187869.6|542
1697507700000|2023-10-17 01:55:00|188059.8|187929.8|188058.4|187928.4|188078.7|187948.7|188049.1|187919.1|457
1697508000000|2023-10-17 02:00:00|188059.9|187929.9|188081.8|187951.8|188097|187967|188056.9|187926.9|478
1697508300000|2023-10-17 02:05:00|188082|187952|188058.8|187928.8|188095.2|187965.2|188039.3|187909.3|518
1697508600000|2023-10-17 02:10:00|188058.9|187928.9|188051.4|187921.4|188059.9|187929.9|188042|187912|410
1697508900000|2023-10-17 02:15:00|188051.3|187921.3|188058|187928|188063.9|187933.9|188045.1|187915.1|488
1697509200000|2023-10-17 02:20:00|188058.1|187928.1|188165.5|188035.5|188167.3|188037.3|188048.8|187918.8|464
1697509500000|2023-10-17 02:25:00|188165.7|188035.7|188169.2|188039.2|188179.5|188049.5|188157.7|188027.7|463
1697509800000|2023-10-17 02:30:00|188169.1|188039.1|188174|188044|188179.6|188049.6|188133.4|188003.4|493
1697510100000|2023-10-17 02:35:00|188173.9|188043.9|188171.4|188041.4|188179.7|188049.7|188154.8|188024.8|528
1697510400000|2023-10-17 02:40:00|188176|188046|188170.9|188040.9|188177.9|188047.9|188147|188017|479
1697510700000|2023-10-17 02:45:00|188170.7|188040.7|188216.4|188086.4|188217.5|188087.5|188143.9|188013.9|382
1697511000000|2023-10-17 02:50:00|188216.5|188086.5|188186.9|188056.9|188217.6|188087.6|188177.7|188047.7|421
1697511300000|2023-10-17 02:55:00|188187|188057|188160.6|188030.6|188210|188080|188136.4|188006.4|547
1697511600000|2023-10-17 03:00:00|188162|188032|188164.4|188034.4|188186.5|188056.5|188152.3|188022.3|506
1697511900000|2023-10-17 03:05:00|188163.3|188033.3|188125|187995|188184.5|188054.5|188124.4|187994.4|485
1697512200000|2023-10-17 03:10:00|188124.5|187994.5|188128.3|187998.3|188133.1|188003.1|188121.8|187991.8|228
1697512500000|2023-10-17 03:15:00|188128.4|187998.4|188028.9|187898.9|188144.3|188014.3|188020|187890|358
1697512800000|2023-10-17 03:20:00|188028.2|187898.2|188144.8|188014.8|188155.3|188025.3|188024.7|187894.7|532
1697513100000|2023-10-17 03:25:00|188145.2|188015.2|188120.9|187990.9|188149.6|188019.6|188110.6|187980.6|384
1697513400000|2023-10-17 03:30:00|188122.3|187992.3|188085.5|187955.5|188125.9|187995.9|188074.5|187944.5|313
1697513700000|2023-10-17 03:35:00|188083.7|187953.7|187962.4|187832.4|188087|187957|187912.5|187782.5|491
1697514000000|2023-10-17 03:40:00|187962.3|187832.3|188106.1|187976.1|188113.8|187983.8|187955.5|187825.5|545
1697514300000|2023-10-17 03:45:00|188106.4|187976.4|188119.3|187989.3|188126.3|187996.3|188104.5|187974.5|579
1697514600000|2023-10-17 03:50:00|188119|187989|188124.8|187994.8|188131.9|188001.9|188113.5|187983.5|435
1697514900000|2023-10-17 03:55:00|188124.9|187994.9|188085.5|187955.5|188124.9|187994.9|188076.1|187946.1|382
1697515200000|2023-10-17 04:00:00|188079.9|187949.9|188090.6|187960.6|188108.5|187978.5|188053.9|187923.9|379
1697515500000|2023-10-17 04:05:00|188090.7|187960.7|188141.4|188011.4|188150.9|188020.9|188090.7|187960.7|353
1697515800000|2023-10-17 04:10:00|188141.7|188011.7|188215.2|188085.2|188235.4|188105.4|188131.6|188001.6|610
1697516100000|2023-10-17 04:15:00|188215|188085|188183.6|188053.6|188249.3|188119.3|188178.7|188048.7|700
1697516400000|2023-10-17 04:20:00|188183.4|188053.4|188187.4|188057.4|188194.4|188064.4|188163.3|188033.3|473
1697516700000|2023-10-17 04:25:00|188187.1|188057.1|188214.9|188084.9|188239.3|188109.3|188179.1|188049.1|600
1697517000000|2023-10-17 04:30:00|188213.1|188083.1|188180.4|188050.4|188233.4|188103.4|188175.2|188045.2|557
1697517300000|2023-10-17 04:35:00|188180.2|188050.2|188206.9|188076.9|188232.4|188102.4|188179.4|188049.4|727
1697517600000|2023-10-17 04:40:00|188207.7|188077.7|188199.9|188069.9|188238.6|188108.6|188196|188066|733
1697517900000|2023-10-17 04:45:00|188199.4|188069.4|188187.2|188057.2|188225.3|188095.3|188150.3|188020.3|550
1697518200000|2023-10-17 04:50:00|188187|188057|188182.8|188052.8|188207|188077|188174.8|188044.8|596
1697518500000|2023-10-17 04:55:00|188179.5|188049.5|188277.8|188147.8|188290.9|188160.9|188179.3|188049.3|574
1697518800000|2023-10-17 05:00:00|188276.6|188146.6|188273.1|188143.1|188296.7|188166.7|188265.2|188135.2|511
1697519100000|2023-10-17 05:05:00|188272.3|188142.3|188180.3|188050.3|188280|188150|188121.6|187991.6|392
1697519400000|2023-10-17 05:10:00|188180.6|188050.6|188113.2|187983.2|188184|188054|188092.5|187962.5|435
1697519700000|2023-10-17 05:15:00|188113.3|187983.3|188095.5|187965.5|188117.9|187987.9|188091.4|187961.4|311
1697520000000|2023-10-17 05:20:00|188095.6|187965.6|188105|187975|188139.2|188009.2|188086.8|187956.8|483
1697520300000|2023-10-17 05:25:00|188105.6|187975.6|188191.9|188061.9|188195.9|188065.9|188093.9|187963.9|782
1697520600000|2023-10-17 05:30:00|188192.6|188062.6|188183.6|188053.6|188204.3|188074.3|188137.7|188007.7|725
1697520900000|2023-10-17 05:35:00|188183.1|188053.1|188139.1|188009.1|188194.2|188064.2|188060|187930|661
1697521200000|2023-10-17 05:40:00|188139.2|188009.2|188195.1|188065.1|188198.7|188068.7|188106.3|187976.3|470
1697521500000|2023-10-17 05:45:00|188193.9|188063.9|188281.5|188151.5|188292.3|188162.3|188189.2|188059.2|471
1697521800000|2023-10-17 05:50:00|188281.2|188151.2|188151.2|188021.2|188283.9|188153.9|188121.1|187991.1|912
1697522100000|2023-10-17 05:55:00|188149.1|188019.1|188182.5|188052.5|188207.8|188077.8|188145|188015|569
1697522400000|2023-10-17 06:00:00|188182.7|188052.7|188059.1|187929.1|188207.8|188077.8|188012.5|187882.5|700
1697522700000|2023-10-17 06:05:00|188061.7|187931.7|187956.6|187826.6|188104.6|187974.6|187885.3|187776.9|839
1697523000000|2023-10-17 06:10:00|187959|187829|187991.3|187861.3|187993.3|187863.3|187911.1|187781.1|803
1697523300000|2023-10-17 06:15:00|187991.2|187861.2|188097.5|188007.5|188146.8|188036.3|187973.1|187843.1|823
1697523600000|2023-10-17 06:20:00|188097.6|188007.6|188134.9|188004.9|188200.5|188074.5|188061|187971|891
1697523900000|2023-10-17 06:25:00|188132.2|188002.2|188111.8|187981.8|188236.3|188106.3|188095.1|187965.1|829
1697524200000|2023-10-17 06:30:00|188109|187979|188101.7|187971.7|188184.1|188054.1|188066.6|187942.9|897
1697524500000|2023-10-17 06:35:00|188101.9|187971.9|188166.9|188036.9|188196.8|188066.8|188088.5|187958.5|844
1697524800000|2023-10-17 06:40:00|188166.4|188036.4|187901.6|187771.6|188189.9|188059.9|187889.2|187759.2|883
1697525100000|2023-10-17 06:45:00|187901.5|187771.5|187752.6|187662.6|187917|187787|187749.9|187633.7|987
1697525400000|2023-10-17 06:50:00|187752.4|187662.4|188006.5|187916.5|188010.5|187920.5|187747.3|187657.3|794
1697525700000|2023-10-17 06:55:00|188005.6|187915.6|187906.7|187816.7|188051.3|187961.3|187857.7|187767.7|798
1697526000000|2023-10-17 07:00:00|187904.3|187814.3|187799.2|187709.2|187946.8|187856.8|187743.8|187653.8|924
1697526300000|2023-10-17 07:05:00|187800.4|187710.4|187485.8|187395.8|187818.2|187728.2|187441.5|187351.5|1016
1697526600000|2023-10-17 07:10:00|187485.9|187395.9|187316.3|187226.3|187581.8|187480|187261|187171|982
1697526900000|2023-10-17 07:15:00|187315|187225|187277.9|187187.9|187421.6|187331.6|187271|187158.9|994
1697527200000|2023-10-17 07:20:00|187278.7|187188.7|187229.9|187139.9|187413.2|187317.2|187132.7|187042.7|981
1697527500000|2023-10-17 07:25:00|187230.6|187140.6|187386.5|187296.5|187396.3|187306.3|187221.4|187131.4|984
1697527800000|2023-10-17 07:30:00|187387.1|187297.1|187368.8|187278.8|187485.3|187395.3|187315.9|187225.9|964
1697528100000|2023-10-17 07:35:00|187368.9|187278.9|187425.1|187335.1|187475.3|187385.3|187328.7|187238.7|866
1697528400000|2023-10-17 07:40:00|187426.2|187336.2|187573.5|187483.5|187582.4|187492.4|187426.2|187336.2|861
1697528700000|2023-10-17 07:45:00|187573.1|187483.1|187355.6|187265.6|187593.8|187503.8|187352.6|187262.6|898
1697529000000|2023-10-17 07:50:00|187356.5|187266.5|187467.9|187377.9|187506.1|187416.1|187337.6|187247.6|889
1697529300000|2023-10-17 07:55:00|187469.4|187379.4|187737.3|187647.3|187737.3|187647.3|187467.5|187377.5|921
1697529600000|2023-10-17 08:00:00|187764|187674|187763|187673|187871|187781|187759.9|187669.9|862
1697529900000|2023-10-17 08:05:00|187731|187641|187858.2|187768.2|187884|187794|187685.8|187595.8|968
1697530200000|2023-10-17 08:10:00|187858|187768|187889.9|187799.9|187892.1|187802.1|187771.9|187681.9|870
1697530500000|2023-10-17 08:15:00|187889.5|187799.5|187988.5|187898.5|188058.2|187968.2|187848.3|187758.3|916
1697530800000|2023-10-17 08:20:00|187990.1|187900.1|187900|187810|188008.6|187918.6|187801.3|187711.3|963
1697531100000|2023-10-17 08:25:00|187901.3|187811.3|187843.3|187753.3|187941.1|187851.1|187760.5|187670.5|839
1697531400000|2023-10-17 08:30:00|187840.9|187750.9|187968.9|187878.9|187978.6|187888.6|187814.2|187724.2|819
1697531700000|2023-10-17 08:35:00|187968.4|187878.4|188049.4|187959.4|188055.2|187965.2|187961.2|187871.2|805
1697532000000|2023-10-17 08:40:00|188049.3|187959.3|188012.3|187922.3|188049.4|187959.4|187967.6|187877.6|861
1697532300000|2023-10-17 08:45:00|188010|187920|188021.8|187931.8|188046.8|187956.8|187931.4|187841.4|740
1697532600000|2023-10-17 08:50:00|188021.2|187931.2|188115.2|188025.2|188129.3|188039.3|187981|187891|754
1697532900000|2023-10-17 08:55:00|188115.5|188025.5|188276.1|188186.1|188289.2|188199.2|188104.6|188014.6|726
1697533200000|2023-10-17 09:00:00|188278.3|188188.3|188137|188047|188328.8|188219.6|188081.9|187991.9|865
1697533500000|2023-10-17 09:05:00|188137.9|188047.9|188137.4|188047.4|188281.2|188191.2|188077.7|187987.7|874
1697533800000|2023-10-17 09:10:00|188137.3|188047.3|188256.6|188166.6|188268.1|188178.1|188118.6|188028.6|852
1697534100000|2023-10-17 09:15:00|188255|188165|188140.5|188050.5|188262.6|188172.6|188108.8|188018.8|851
1697534400000|2023-10-17 09:20:00|188140.6|188050.6|188335.2|188245.2|188341.1|188251.1|188083.6|187993.6|830
1697534700000|2023-10-17 09:25:00|188337|188247|188525.8|188435.8|188542.6|188452.6|188336.5|188246.5|755
1697535000000|2023-10-17 09:30:00|188525.6|188435.6|188543.4|188453.4|188556.8|188466.8|188515.7|188425.7|628
1697535300000|2023-10-17 09:35:00|188543.7|188453.7|188509|188419|188572.5|188482.5|188457|188367|728
1697535600000|2023-10-17 09:40:00|188510.7|188420.7|188513.5|188423.5|188542.1|188452.1|188462.2|188372.2|818
1697535900000|2023-10-17 09:45:00|188513.3|188423.3|188343.3|188253.3|188515.2|188425.2|188342.2|188252.2|802
1697536200000|2023-10-17 09:50:00|188343.1|188253.1|188372.3|188282.3|188462.9|188372.9|188343.1|188253.1|732
1697536500000|2023-10-17 09:55:00|188370.6|188280.6|188355.3|188265.3|188412.9|188322.9|188349|188259|770
1697536800000|2023-10-17 10:00:00|188354.3|188264.3|188369.4|188279.4|188424.2|188334.2|188260.8|188170.8|854
1697537100000|2023-10-17 10:05:00|188369.3|188279.3|188342.1|188252.1|188476.3|188386.3|188332|188242|876
1697537400000|2023-10-17 10:10:00|188341.9|188251.9|188181|188091|188396.2|188306.2|188163.8|188033.8|810
1697537700000|2023-10-17 10:15:00|188181.2|188091.2|188314.3|188184.3|188346.4|188256.4|188177.5|188062.1|911
1697538000000|2023-10-17 10:20:00|188313.7|188183.7|188116.1|188026.1|188362.1|188272.1|188114.4|188024.4|906
1697538300000|2023-10-17 10:25:00|188115.9|188025.9|188142|188052|188235.5|188123.8|188031.3|187941.3|843
1697538600000|2023-10-17 10:30:00|188134.6|188044.6|188224.8|188134.8|188295.3|188205.3|188119.6|188029.6|794
1697538900000|2023-10-17 10:35:00|188225.2|188135.2|188256|188166|188345.6|188255.6|188213.2|188123.2|747
1697539200000|2023-10-17 10:40:00|188256.5|188166.5|188380.4|188290.4|188417.8|188327.8|188256.5|188166.5|629
1697539500000|2023-10-17 10:45:00|188380.5|188290.5|188272.9|188182.9|188387.2|188297.2|188262.9|188172.9|725
1697539800000|2023-10-17 10:50:00|188272.4|188182.4|188266.4|188176.4|188280.9|188190.9|188190.3|188100.3|719
1697540100000|2023-10-17 10:55:00|188266.3|188176.3|188341.4|188251.4|188356.8|188266.8|188244.3|188154.3|791
1697540400000|2023-10-17 11:00:00|188343.9|188253.9|188437|188347|188451.1|188361.1|188338.3|188248.3|857
1697540700000|2023-10-17 11:05:00|188435.4|188345.4|188562|188472|188592.6|188502.6|188426.1|188336.1|747
1697541000000|2023-10-17 11:10:00|188562.4|188472.4|188427.2|188337.2|188579.1|188489.1|188424.8|188334.8|740
1697541300000|2023-10-17 11:15:00|188426.8|188336.8|188353.4|188263.4|188471.9|188381.9|188352.3|188262.3|697
1697541600000|2023-10-17 11:20:00|188353.5|188263.5|188390.6|188300.6|188409.4|188319.4|188331.1|188241.1|845
1697541900000|2023-10-17 11:25:00|188389.5|188299.5|188338.2|188248.2|188418.2|188328.2|188325.7|188235.7|806
1697542200000|2023-10-17 11:30:00|188336.4|188246.4|188237.8|188147.8|188418.5|188328.5|188236.2|188146.2|1070
1697542500000|2023-10-17 11:35:00|188237.5|188147.5|188146.3|188056.3|188240.7|188150.7|188093.2|188003.2|862
1697542800000|2023-10-17 11:40:00|188146.5|188056.5|188161.6|188071.6|188201.7|188111.7|188125.6|188035.6|712
1697543100000|2023-10-17 11:45:00|188161.8|188071.8|188175.8|188085.8|188196.4|188106.4|188145.3|188055.3|652
1697543400000|2023-10-17 11:50:00|188175.7|188085.7|188266.5|188176.5|188323.1|188233.1|188173|188083|799
1697543700000|2023-10-17 11:55:00|188266.8|188176.8|188350.5|188260.5|188368.1|188278.1|188257.1|188167.1|1036
1697544000000|2023-10-17 12:00:00|188356.6|188266.6|188387.2|188297.2|188425.9|188335.9|188263.5|188173.5|870
1697544300000|2023-10-17 12:05:00|188384.8|188294.8|188454.8|188364.8|188520.2|188430.2|188335.6|188245.6|763
1697544600000|2023-10-17 12:10:00|188455.2|188365.2|188504.9|188414.9|188521.3|188431.3|188363.5|188273.5|927
1697544900000|2023-10-17 12:15:00|188505.1|188415.1|188330.6|188240.6|188537.9|188441.1|188266.2|188176.2|937
1697545200000|2023-10-17 12:20:00|188328.9|188238.9|188238.1|188148.1|188328.9|188238.9|188162.8|188072.8|1011
1697545500000|2023-10-17 12:25:00|188237.5|188147.5|188348.3|188006.3|188348.3|188155.6|188140.5|187976.2|922
1697545800000|2023-10-17 12:30:00|188461.2|188119.2|189166.5|189036.5|189166.5|189036.5|188409.7|188067.7|1085
1697546100000|2023-10-17 12:35:00|189171.4|189041.4|189200.9|189110.9|189202.9|189112.9|188992.6|188902.6|1050
1697546400000|2023-10-17 12:40:00|189201|189111|188989.9|188899.9|189204.5|189114.5|188954.7|188864.7|1076
1697546700000|2023-10-17 12:45:00|188993|188903|188846.9|188756.9|189079.6|188989.6|188844.9|188754.9|1144
1697547000000|2023-10-17 12:50:00|188844.5|188754.5|188964.7|188874.7|188965.9|188875.9|188687.1|188564.9|1047
1697547300000|2023-10-17 12:55:00|188965.5|188875.5|188934.5|188844.5|189086.6|188996.6|188934.5|188844.5|986
1697547600000|2023-10-17 13:00:00|188938.3|188848.3|189134.8|189044.8|189190.9|189100.9|188848.5|188718.5|1046
1697547900000|2023-10-17 13:05:00|189134.2|189044.2|188931.7|188841.7|189162.1|189044.2|188774.2|188663.8|1041
1697548200000|2023-10-17 13:10:00|188934.9|188844.9|188790.5|188660.5|189034.6|188931.8|188766.7|188636.7|1011
1697548500000|2023-10-17 13:15:00|188788.5|188658.5|188979.3|188849.3|189082.4|188992.4|188765|188635|1056
1697548800000|2023-10-17 13:20:00|188979.4|188849.4|189105.1|189015.1|189127.1|189037.1|188882.2|188752.2|1008
1697549100000|2023-10-17 13:25:00|189106.1|189016.1|189178.7|189088.7|189200.3|189110.3|188973.7|188883.7|953
1697549400000|2023-10-17 13:30:00|189178.1|189088.1|188959.9|188869.9|189228.1|189138.1|188954.1|188864.1|975
1697549700000|2023-10-17 13:35:00|188961.4|188871.4|188803|188713|189025.4|188935.4|188758.3|188668.3|971
1697550000000|2023-10-17 13:40:00|188807.5|188717.5|188877.3|188787.3|188925.7|188835.7|188789.2|188699.2|931
1697550300000|2023-10-17 13:45:00|188877.1|188787.1|188797.2|188707.2|188959.2|188869.2|188658.5|188568.5|1079
1697550600000|2023-10-17 13:50:00|188794.5|188704.5|188714|188624|188825.9|188735.9|188598.8|188508.8|1053
1697550900000|2023-10-17 13:55:00|188710.2|188620.2|188516.5|188386.5|188722.4|188632.4|188497|188383.5|919
1697551200000|2023-10-17 14:00:00|188503.6|188373.6|188461.1|188331.1|188520|188428.7|188349.3|188227.7|1033
1697551500000|2023-10-17 14:05:00|188452.2|188322.2|188208.9|188078.9|188473.6|188343.6|188208.3|188078.3|1062
1697551800000|2023-10-17 14:10:00|188208.6|188078.6|187812.9|187682.9|188219.5|188089.5|187754|187624|1055
1697552100000|2023-10-17 14:15:00|187813|187683|187555.1|187465.1|187817.7|187704.4|187549.4|187459.4|1033
1697552400000|2023-10-17 14:20:00|187553.6|187463.6|187578.4|187488.4|187661.2|187571.2|187452.6|187362.6|984
1697552700000|2023-10-17 14:25:00|187580|187490|187747.5|187657.5|187791.5|187701.5|187516.6|187426.6|940
1697553000000|2023-10-17 14:30:00|187748|187658|187785.8|187695.8|187831.9|187741.9|187713.6|187622.6|877
1697553300000|2023-10-17 14:35:00|187782.8|187692.8|187790.5|187700.5|187905.6|187815.6|187690.7|187600.7|895
1697553600000|2023-10-17 14:40:00|187791.2|187701.2|187818|187728|187846.3|187756.3|187719.2|187629.2|918
1697553900000|2023-10-17 14:45:00|187816.4|187726.4|187768.6|187678.6|187824.8|187731.7|187681.6|187591.6|939
1697554200000|2023-10-17 14:50:00|187765.6|187675.6|187758.8|187668.8|187805.7|187694.6|187650.6|187560.6|907
1697554500000|2023-10-17 14:55:00|187758.4|187668.4|187515.3|187425.3|187772.2|187682.2|187514.2|187424.2|869
1697554800000|2023-10-17 15:00:00|187514.9|187424.9|187512.8|187422.8|187622.3|187532.3|187427.2|187337.2|1014
1697555100000|2023-10-17 15:05:00|187512.2|187422.2|187438.1|187348.1|187521.6|187431.6|187313.9|187223.9|850
1697555400000|2023-10-17 15:10:00|187437|187347|187229.1|187139.1|187437.9|187347.9|187154.4|187064.4|897
1697555700000|2023-10-17 15:15:00|187227.5|187137.5|187344.7|187254.7|187462.8|187372.8|187163.1|187073.1|889
1697556000000|2023-10-17 15:20:00|187344|187254|187477.3|187387.3|187521.6|187431.6|187337|187247|878
1697556300000|2023-10-17 15:25:00|187476.6|187386.6|187537.5|187447.5|187557.6|187467.6|187476.6|187386.6|976
1697556600000|2023-10-17 15:30:00|187539.6|187449.6|187417.1|187327.1|187591.5|187473.5|187387.7|187257.7|855
1697556900000|2023-10-17 15:35:00|187418.2|187328.2|187443.4|187353.4|187488.3|187398.3|187301.4|187211.4|798
1697557200000|2023-10-17 15:40:00|187444.8|187354.8|187449|187359|187489.2|187399.2|187378.2|187265.2|822
1697557500000|2023-10-17 15:45:00|187441.9|187351.9|187463.4|187333.4|187541.7|187451.7|187399.7|187309.7|814
1697557800000|2023-10-17 15:50:00|187457|187327|187495.6|187405.6|187562.1|187432.1|187420|187290|678
1697558100000|2023-10-17 15:55:00|187495.4|187405.4|187505.7|187415.7|187558.7|187468.7|187474.6|187374.6|925
1697558400000|2023-10-17 16:00:00|187502.9|187412.9|187535.1|187405.1|187541.6|187451.6|187400.6|187310.6|817
1697558700000|2023-10-17 16:05:00|187535|187405|187477.2|187347.2|187540|187410|187454.6|187324.6|779
1697559000000|2023-10-17 16:10:00|187476.7|187346.7|187558.1|187428.1|187629.9|187519.2|187453.3|187323.3|684
1697559300000|2023-10-17 16:15:00|187558|187428|187559.2|187469.2|187651.5|187534.8|187542.9|187427.3|780
1697559600000|2023-10-17 16:20:00|187558.8|187468.8|187572.2|187442.2|187588.6|187480.2|187536.4|187415.1|657
1697559900000|2023-10-17 16:25:00|187573.1|187443.1|187520.7|187390.7|187587.2|187457.2|187507|187377|838
1697560200000|2023-10-17 16:30:00|187520.4|187390.4|187718.3|187588.3|187739.6|187609.6|187519.4|187389.4|790
1697560500000|2023-10-17 16:35:00|187718.2|187588.2|187657.6|187527.6|187764.3|187634.3|187652.1|187522.1|701
1697560800000|2023-10-17 16:40:00|187657.3|187527.3|187664.6|187534.6|187676.8|187558.9|187638|187518.9|662
1697561100000|2023-10-17 16:45:00|187667.4|187537.4|187573.9|187443.9|187723.1|187593.1|187573.2|187443.2|672
1697561400000|2023-10-17 16:50:00|187573.8|187443.8|187626.4|187496.4|187712.6|187582.6|187529.5|187399.5|864
1697561700000|2023-10-17 16:55:00|187626.6|187496.6|187723.8|187593.8|187807.5|187677.5|187621.5|187491.5|725
1697562000000|2023-10-17 17:00:00|187725.1|187595.1|187920.8|187790.8|187921.1|187806|187721|187591|948
1697562300000|2023-10-17 17:05:00|187920.3|187790.3|187839.9|187749.9|187960.7|187850.2|187839.9|187745.4|775
1697562600000|2023-10-17 17:10:00|187841.2|187751.2|187924|187794|187933.3|187803.3|187827.2|187697.2|773
1697562900000|2023-10-17 17:15:00|187924.5|187794.5|187919.4|187789.4|187956.2|187826.2|187888.3|187758.3|796
1697563200000|2023-10-17 17:20:00|187919.5|187789.5|187973.4|187843.4|187974.2|187844.2|187877.8|187747.8|835
1697563500000|2023-10-17 17:25:00|187973.1|187843.1|187954.2|187824.2|188027.2|187937.2|187930.6|187812.4|757
1697563800000|2023-10-17 17:30:00|187954.6|187824.6|187996.6|187866.6|188025.5|187934.2|187920.1|187808.8|801
1697564100000|2023-10-17 17:35:00|187998.2|187868.2|188039.6|187909.6|188054.7|187924.7|187973.7|187843.7|630
1697564400000|2023-10-17 17:40:00|188039.4|187909.4|188151.5|188021.5|188206.1|188076.1|188036.2|187906.2|579
1697564700000|2023-10-17 17:45:00|188146|188016|188201.8|188071.8|188219.2|188089.2|188122.5|187992.5|853
1697565000000|2023-10-17 17:50:00|188201.7|188071.7|188334.8|188204.8|188339.7|188209.7|188183.1|188053.1|685
1697565300000|2023-10-17 17:55:00|188334.9|188204.9|188298.6|188168.6|188344.6|188214.6|188245.6|188115.6|801
1697565600000|2023-10-17 18:00:00|188297.3|188167.3|188357|188227|188378.9|188248.9|188280.1|188150.1|810
1697565900000|2023-10-17 18:05:00|188357.4|188227.4|188338.3|188208.3|188396.1|188266.1|188329.7|188199.7|722
1697566200000|2023-10-17 18:10:00|188338.2|188208.2|188368.4|188238.4|188379.4|188249.4|188310.6|188180.6|747
1697566500000|2023-10-17 18:15:00|188368.2|188238.2|188366.9|188236.9|188369.7|188239.7|188243.9|188113.9|800
1697566800000|2023-10-17 18:20:00|188366.7|188236.7|188279|188149|188369.8|188239.8|188237.9|188107.9|742
1697567100000|2023-10-17 18:25:00|188279.5|188149.5|188232.2|188102.2|188288.6|188158.6|188185.5|188055.5|787
1697567400000|2023-10-17 18:30:00|188234.8|188104.8|188288.3|188158.3|188298.7|188168.7|188186.9|188056.9|768
1697567700000|2023-10-17 18:35:00|188287.6|188157.6|188267.4|188137.4|188318.2|188188.2|188267.1|188137.1|655
1697568000000|2023-10-17 18:40:00|188265.9|188135.9|188228.5|188098.5|188269.5|188139.5|188198.9|188068.9|814
1697568300000|2023-10-17 18:45:00|188229.3|188099.3|188117.9|187987.9|188232.9|188102.9|188077.1|187947.1|873
1697568600000|2023-10-17 18:50:00|188116.2|187986.2|188271.9|188141.9|188296.4|188166.4|188116.2|187986.2|948
1697568900000|2023-10-17 18:55:00|188270.3|188140.3|188262.2|188132.2|188319.8|188189.8|188242.2|188112.2|853
1697569200000|2023-10-17 19:00:00|188262.6|188132.6|188243.9|188113.9|188270.5|188140.5|188210.7|188080.7|820
1697569500000|2023-10-17 19:05:00|188242.8|188112.8|188135.9|188005.9|188248.9|188118.9|188102.1|187972.1|850
1697569800000|2023-10-17 19:10:00|188124.5|187994.5|188099|187969|188141.7|188011.7|188097.2|187967.2|829
1697570100000|2023-10-17 19:15:00|188106.2|187976.2|188019.7|187889.7|188120.6|187990.6|187983.5|187853.5|1000
1697570400000|2023-10-17 19:20:00|188019.3|187889.3|187976.3|187846.3|188108.1|187978.1|187955.5|187825.5|912
1697570700000|2023-10-17 19:25:00|187975.4|187845.4|187983.1|187853.1|188026.4|187896.4|187975.4|187845.4|871
1697571000000|2023-10-17 19:30:00|187955.1|187825.1|188074.9|187944.9|188079.8|187949.8|187944.7|187814.7|936
1697571300000|2023-10-17 19:35:00|188076.2|187946.2|188038.4|187908.4|188095|187965|188011|187881|724
1697571600000|2023-10-17 19:40:00|188038.7|187908.7|188093.7|187963.7|188100.1|187970.1|188023.8|187893.8|697
1697571900000|2023-10-17 19:45:00|188093.5|187963.5|188168.8|188038.8|188187.1|188057.1|188086.6|187956.6|633
1697572200000|2023-10-17 19:50:00|188168.9|188038.9|188065.6|187935.6|188174.4|188044.4|188045.5|187915.5|815
1697572500000|2023-10-17 19:55:00|188065.2|187935.2|188037|187907|188092.8|187962.8|188029.9|187899.9|870
1697572800000|2023-10-17 20:00:00|188035.7|187905.7|188027.4|187897.4|188040.8|187910.8|188017.5|187887.5|460
1697573100000|2023-10-17 20:05:00|188027.3|187897.3|188028.8|187898.8|188033|187903|188010|187880|549
1697573400000|2023-10-17 20:10:00|188028.9|187898.9|188016.2|187886.2|188033.7|187903.7|188006|187876|333
1697573700000|2023-10-17 20:15:00|188021.4|187891.4|188043|187913|188056.5|187926.5|188020.5|187890.5|497
1697574000000|2023-10-17 20:20:00|188044.8|187914.8|188047.3|187917.3|188054.5|187924.5|188036.9|187906.9|264
1697574300000|2023-10-17 20:25:00|188048.3|187918.3|188016.5|187886.5|188051.6|187921.6|187998.9|187868.9|249
1697574600000|2023-10-17 20:30:00|188017.3|187887.3|187998.1|187868.1|188018|187888|187994.9|187864.9|162
1697574900000|2023-10-17 20:35:00|187998|187868|187996.1|187866.1|188001.9|187871.9|187994.5|187864.5|133
1697575200000|2023-10-17 20:40:00|187997.3|187867.3|188017.4|187887.4|188099.9|187898.1|187995.1|187805.9|185
1697575500000|2023-10-17 20:45:00|188016.9|187886.9|188059.2|187835.9|188061.2|187887.9|188014.5|187835.6|421
1697575800000|2023-10-17 20:50:00|188061.3|187837.9|188082.3|187806|188082.3|187841.2|188053.4|187806|79
1697576100000|2023-10-17 20:55:00|188081.5|187799.3|188099.1|187757.1|188121.4|187825|188072.6|187740|142
1697576400000|2023-10-17 21:00:00|188220.5|187878.5|188088.1|187746.1|188220.5|187878.5|188085|187743|16
1697580000000|2023-10-17 22:00:00|188349.1|188007.1|188482|188140|188507.2|188165.2|188349.1|188007.1|313
1697580300000|2023-10-17 22:05:00|188482.2|188140.2|188479.2|188137.2|188504.5|188162.5|188394.2|188052.2|142
1697580600000|2023-10-17 22:10:00|188479.4|188137.4|188416.8|188074.8|188505.1|188163.1|188369.8|188027.8|236
1697580900000|2023-10-17 22:15:00|188417.1|188075.1|188389.1|188047.1|188465.1|188123.1|188373.9|188031.9|224
1697581200000|2023-10-17 22:20:00|188389.3|188047.3|188388.1|188046.1|188394.4|188052.4|188380.2|188038.2|80
1697581500000|2023-10-17 22:25:00|188388.4|188046.4|188396.5|188054.5|188400|188058|188377.3|188035.3|81
1697581800000|2023-10-17 22:30:00|188396.6|188054.6|188267.4|187925.4|188396.6|188054.6|188260.9|187918.9|175
1697582100000|2023-10-17 22:35:00|188267.3|187925.3|188254.9|187912.9|188269.5|187927.5|188221.4|187879.4|83
1697582400000|2023-10-17 22:40:00|188254.7|187912.7|188265|187923|188270.7|187928.7|188224.9|187882.9|88
1697582700000|2023-10-17 22:45:00|188265.2|187923.2|188257.5|187915.5|188270.5|187928.5|188256.8|187914.8|76
1697583000000|2023-10-17 22:50:00|188257.7|187915.7|188265.3|187923.3|188271.4|187929.4|188256.8|187914.8|75
1697583300000|2023-10-17 22:55:00|188265.8|187923.8|188294.7|187952.7|188295.1|187953.1|188226.2|187884.2|168
1697583600000|2023-10-17 23:00:00|188292.1|187950.1|188215.4|187997.9|188292.2|188041.9|188171.9|187943.4|297
1697583900000|2023-10-17 23:05:00|188227.1|187988.3|188210.5|187988.4|188232.9|188043.2|188166|187978.7|141
1697584200000|2023-10-17 23:10:00|188210.3|187988.3|188215.8|187988.1|188223.7|188039.2|188163.9|187975.7|236
1697584500000|2023-10-17 23:15:00|188213.4|187988.8|188204.5|187989.9|188215.9|187991.4|188202|187987.2|254
1697584800000|2023-10-17 23:20:00|188204.7|187989.7|188201.8|187990.5|188216.4|187993.6|188199.5|187986.9|237
1697585100000|2023-10-17 23:25:00|188208.2|187988|188213.2|187988.2|188214.9|187991.3|188201.3|187986.4|215
1697585400000|2023-10-17 23:30:00|188213.4|187990.8|188203.7|187988.2|188219|188029.2|188157.5|187983.5|167
1697585700000|2023-10-17 23:35:00|188164.3|188034.3|188157.6|188027.6|188205.8|188034.3|188157.6|187983.2|71
1697586000000|2023-10-17 23:40:00|188157.1|188027.1|188156.8|188026.8|188207.9|188040.2|188150.5|187983.3|85
1697586300000|2023-10-17 23:45:00|188157.3|188027.3|188206.3|187984.4|188206.3|188029.8|188152.4|187984.4|75
1697586600000|2023-10-17 23:50:00|188194.3|187987.9|188152.6|188022.6|188209.4|188031.7|188151.6|187984.1|95
1697586900000|2023-10-17 23:55:00|188153.3|188023.3|188193.8|187987.5|188209|188032.8|188148.7|187979.1|132
1697587200000|2023-10-18 00:00:00|188193.9|188028.8|188105.6|187975.6|188193.9|188028.8|188029.6|187899.6|623
1697587500000|2023-10-18 00:05:00|188100.6|187970.6|188025.8|187895.8|188105.7|187975.7|188012.5|187882.5|659
1697587800000|2023-10-18 00:10:00|188022.7|187892.7|188100|187970|188123|187993|188013.2|187883.2|592
1697588100000|2023-10-18 00:15:00|188094.6|187964.6|188111.6|187981.6|188157.9|188027.9|188090.5|187960.5|554
1697588400000|2023-10-18 00:20:00|188112.1|187982.1|188119.7|187989.7|188155.3|188025.3|188096.4|187966.4|439
1697588700000|2023-10-18 00:25:00|188119.8|187989.8|188116.5|187986.5|188123|187993|188077.9|187947.9|517
1697589000000|2023-10-18 00:30:00|188116.4|187986.4|188126.9|187996.9|188132.3|188002.3|188082.3|187952.3|470
1697589300000|2023-10-18 00:35:00|188126.8|187996.8|188131.7|188001.7|188148.4|188018.4|188085.4|187955.4|416
1697589600000|2023-10-18 00:40:00|188131.6|188001.6|188119.2|187989.2|188131.9|188001.9|188084.2|187954.2|600
1697589900000|2023-10-18 00:45:00|188119.4|187989.4|188131.8|188001.8|188136.1|188006.1|188104.5|187974.5|332
1697590200000|2023-10-18 00:50:00|188132.3|188002.3|188162.4|188032.4|188183.4|188053.4|188088.8|187958.8|726
1697590500000|2023-10-18 00:55:00|188161.1|188031.1|188141.3|188011.3|188167.1|188037.1|188102.5|187972.5|869
1697590800000|2023-10-18 01:00:00|188141.5|188011.5|188238.9|188108.9|188278.5|188148.5|188123.9|187993.9|768
1697591100000|2023-10-18 01:05:00|188234.1|188104.1|188232.3|188102.3|188251.4|188121.4|188192.2|188062.2|753
1697591400000|2023-10-18 01:10:00|188233.7|188103.7|188200.7|188070.7|188239.2|188109.2|188184.5|188054.5|696
1697591700000|2023-10-18 01:15:00|188200.5|188070.5|188193.5|188063.5|188274.7|188144.7|188178.7|188048.7|860
1697592000000|2023-10-18 01:20:00|188193|188063|188169.5|188039.5|188260.9|188130.9|188169.5|188039.5|734
1697592300000|2023-10-18 01:25:00|188170.1|188040.1|188067.1|187937.1|188214.1|188084.1|187982.5|187852.5|768
1697592600000|2023-10-18 01:30:00|188064.9|187934.9|187958.6|187828.6|188066|187936|187931.1|187801.1|718
1697592900000|2023-10-18 01:35:00|187958.5|187828.5|188015.9|187885.9|188036.9|187906.9|187930.5|187800.5|676
1697593200000|2023-10-18 01:40:00|188015.8|187885.8|188009.3|187879.3|188061|187931|187977.2|187847.2|871
1697593500000|2023-10-18 01:45:00|188007.2|187877.2|187947.3|187817.3|188026.8|187896.8|187944.5|187814.5|749
1697593800000|2023-10-18 01:50:00|187947.5|187817.5|187957.2|187827.2|187983.6|187853.6|187929.7|187799.7|687
1697594100000|2023-10-18 01:55:00|187957|187827|187955.3|187825.3|187962.8|187832.8|187944.4|187814.4|505
1697594400000|2023-10-18 02:00:00|187950.4|187820.4|187759.6|187629.6|187950.4|187820.4|187687.2|187557.2|913
1697594700000|2023-10-18 02:05:00|187759.7|187629.7|187659.1|187529.1|187759.9|187629.9|187583.2|187453.2|649
1697595000000|2023-10-18 02:10:00|187659.2|187529.2|187656.6|187526.6|187668|187538|187610.2|187480.2|591
1697595300000|2023-10-18 02:15:00|187656.5|187526.5|187635|187505|187667.5|187537.5|187605.1|187475.1|461
1697595600000|2023-10-18 02:20:00|187633.8|187503.8|187626.4|187496.4|187644.2|187514.2|187590.1|187460.1|672
1697595900000|2023-10-18 02:25:00|187628.3|187498.3|187598.6|187468.6|187628.3|187498.3|187593|187463|667
1697596200000|2023-10-18 02:30:00|187598.5|187468.5|187555.2|187425.2|187598.5|187468.5|187538.2|187408.2|550
1697596500000|2023-10-18 02:35:00|187556.4|187426.4|187586.7|187456.7|187595.9|187465.9|187556.4|187426.4|758
1697596800000|2023-10-18 02:40:00|187588|187458|187651.4|187521.4|187653.8|187523.8|187583.5|187453.5|559
1697597100000|2023-10-18 02:45:00|187651.2|187521.2|187477.9|187347.9|187663|187533|187477.9|187347.9|408
1697597400000|2023-10-18 02:50:00|187476.3|187346.3|187480.2|187350.2|187491.3|187361.3|187464.1|187334.1|540
1697597700000|2023-10-18 02:55:00|187480|187350|187484.3|187354.3|187516|187386|187470.7|187340.7|554
1697598000000|2023-10-18 03:00:00|187484.4|187354.4|187458|187328|187484.4|187354.4|187417.6|187287.6|740
1697598300000|2023-10-18 03:05:00|187458.3|187328.3|187308.6|187178.6|187462.9|187332.9|187304.8|187174.8|621
1697598600000|2023-10-18 03:10:00|187308.5|187178.5|187367.5|187237.5|187373|187243|187294.7|187164.7|464
1697598900000|2023-10-18 03:15:00|187370.8|187240.8|187553.7|187423.7|187557|187427|187368.8|187238.8|392
1697599200000|2023-10-18 03:20:00|187553.8|187423.8|187556.1|187426.1|187575.5|187445.5|187542.6|187412.6|477
1697599500000|2023-10-18 03:25:00|187556|187426|187552.8|187422.8|187567.7|187437.7|187546.8|187416.8|440
1697599800000|2023-10-18 03:30:00|187552.4|187422.4|187624.6|187494.6|187632.6|187502.6|187548.2|187418.2|690
1697600100000|2023-10-18 03:35:00|187624.8|187494.8|187620.3|187490.3|187642|187512|187593.1|187463.1|740
1697600400000|2023-10-18 03:40:00|187623.9|187493.9|187602.9|187472.9|187646.6|187516.6|187591|187461|634
1697600700000|2023-10-18 03:45:00|187602.8|187472.8|187636.6|187506.6|187644.5|187514.5|187594.5|187464.5|564
1697601000000|2023-10-18 03:50:00|187636.5|187506.5|187631.7|187501.7|187645.1|187515.1|187620.4|187490.4|385
1697601300000|2023-10-18 03:55:00|187631.6|187501.6|187612.2|187482.2|187639.1|187509.1|187593.6|187463.6|723
1697601600000|2023-10-18 04:00:00|187611.7|187481.7|187561.3|187431.3|187611.7|187481.7|187498.1|187368.1|429
1697601900000|2023-10-18 04:05:00|187561.6|187431.6|187594|187464|187641.1|187511.1|187553.3|187423.3|632
1697602200000|2023-10-18 04:10:00|187594.4|187464.4|187555|187425|187617.5|187487.5|187546.7|187416.7|624
1697602500000|2023-10-18 04:15:00|187554.7|187424.7|187496.5|187366.5|187560|187430|187490.7|187360.7|525
1697602800000|2023-10-18 04:20:00|187497.8|187367.8|187551.3|187421.3|187564|187434|187492.3|187362.3|626
1697603100000|2023-10-18 04:25:00|187551.8|187421.8|187548.8|187418.8|187561.4|187431.4|187546.2|187416.2|353
1697603400000|2023-10-18 04:30:00|187550.4|187420.4|187472.8|187342.8|187561|187431|187472.8|187342.8|640
1697603700000|2023-10-18 04:35:00|187473.6|187343.6|187553|187423|187560|187430|187473.6|187343.6|535
1697604000000|2023-10-18 04:40:00|187553.5|187423.5|187544.5|187414.5|187559.8|187429.8|187530|187400|398
1697604300000|2023-10-18 04:45:00|187544.7|187414.7|187496.2|187366.2|187556.1|187426.1|187479.6|187349.6|648
1697604600000|2023-10-18 04:50:00|187497.4|187367.4|187559.8|187429.8|187587.9|187457.9|187497.4|187367.4|622
1697604900000|2023-10-18 04:55:00|187559.6|187429.6|187571.4|187441.4|187620.3|187490.3|187544.2|187414.2|790
1697605200000|2023-10-18 05:00:00|187566|187436|187501.7|187371.7|187648.9|187518.9|187485.1|187355.1|664
1697605500000|2023-10-18 05:05:00|187499.6|187369.6|187506|187376|187560.6|187430.6|187487.8|187357.8|689
1697605800000|2023-10-18 05:10:00|187504.1|187374.1|187565.1|187435.1|187620.7|187490.7|187500.2|187370.2|686
1697606100000|2023-10-18 05:15:00|187558|187428|187466.8|187336.8|187569.3|187439.3|187459.6|187329.6|559
1697606400000|2023-10-18 05:20:00|187467.1|187337.1|187509.9|187379.9|187531.5|187401.5|187411.5|187281.5|745
1697606700000|2023-10-18 05:25:00|187511.7|187381.7|187510.3|187380.3|187582.2|187452.2|187470.6|187340.6|830
1697607000000|2023-10-18 05:30:00|187503.4|187373.4|187486.1|187356.1|187525.2|187395.2|187457.6|187327.6|813
1697607300000|2023-10-18 05:35:00|187483.5|187353.5|187464.7|187334.7|187514.2|187384.2|187396.9|187266.9|809
1697607600000|2023-10-18 05:40:00|187463.8|187333.8|187503.8|187373.8|187534|187404|187463.8|187333.8|695
1697607900000|2023-10-18 05:45:00|187504|187374|187499.7|187369.7|187564.3|187434.3|187491.1|187361.1|838
1697608200000|2023-10-18 05:50:00|187500.1|187370.1|187466.7|187336.7|187505.7|187375.7|187456.6|187326.6|693
1697608500000|2023-10-18 05:55:00|187465.8|187335.8|187560.6|187430.6|187593.2|187463.2|187463.6|187333.6|767
1697608800000|2023-10-18 06:00:00|187556.8|187426.8|187474.8|187344.8|187565.4|187435.4|187454.1|187324.1|832
1697609100000|2023-10-18 06:05:00|187474.7|187344.7|187197.4|187067.4|187477.2|187347.2|187106.6|186976.6|986
1697609400000|2023-10-18 06:10:00|187192.7|187062.7|187140.8|187010.8|187200.6|187070.6|187002.7|186872.7|934
1697609700000|2023-10-18 06:15:00|187141.3|187011.3|187376.3|187246.3|187448.7|187323.7|187123.4|186993.4|1065
1697610000000|2023-10-18 06:20:00|187374.5|187244.5|187332.6|187242.6|187427.3|187297.3|187294|187189.7|851
1697610300000|2023-10-18 06:25:00|187331.3|187241.3|187408.6|187278.6|187431.8|187319.4|187331.3|187225.1|831
1697610600000|2023-10-18 06:30:00|187407.7|187277.7|187479.7|187389.7|187495.5|187405.5|187369.2|187268.5|766
1697610900000|2023-10-18 06:35:00|187476.5|187386.5|187511.6|187381.6|187519.4|187409|187354.8|187264.8|926
1697611200000|2023-10-18 06:40:00|187511.1|187381.1|187581|187491|187591|187501|187467.8|187337.8|870
1697611500000|2023-10-18 06:45:00|187581.1|187491.1|187624.3|187494.3|187715.8|187606|187581.1|187476.9|1022
1697611800000|2023-10-18 06:50:00|187624.4|187494.4|187658.7|187528.7|187662|187552.4|187576.8|187466|947
1697612100000|2023-10-18 06:55:00|187659.6|187529.6|187750.9|187620.9|187881.4|187791.4|187659.6|187529.6|906
1697612400000|2023-10-18 07:00:00|187751.3|187621.3|187733.3|187643.3|187819|187689|187717.7|187597.6|816
1697612700000|2023-10-18 07:05:00|187733.7|187643.7|187479.5|187349.5|187733.7|187643.7|187478.7|187349.5|949
1697613000000|2023-10-18 07:10:00|187479.3|187349.3|187362.9|187272.9|187549.8|187459.8|187321.3|187231.3|924
1697613300000|2023-10-18 07:15:00|187363.6|187273.6|187389.3|187259.3|187401.2|187304.1|187219.1|187089.1|928
1697613600000|2023-10-18 07:20:00|187387.6|187257.6|187263.4|187173.4|187394.2|187264.2|187085.8|186983.3|1006
1697613900000|2023-10-18 07:25:00|187263.1|187173.1|187299.6|187169.6|187372.7|187243.6|187243.7|187133.6|1061
1697614200000|2023-10-18 07:30:00|187299.7|187169.7|187214.9|187124.9|187434.9|187336.9|187213.8|187123.8|938
1697614500000|2023-10-18 07:35:00|187214.5|187124.5|187315.9|187185.9|187334|187234.7|187205.8|187102.8|952
1697614800000|2023-10-18 07:40:00|187316.7|187186.7|187306.6|187216.6|187390.4|187280.3|187289.4|187185.9|874
1697615100000|2023-10-18 07:45:00|187305.9|187215.9|187397.4|187307.4|187444.9|187314.9|187231.8|187115.3|1016
1697615400000|2023-10-18 07:50:00|187396.3|187306.3|187392.3|187262.3|187545.9|187455.9|187351.5|187239.9|1008
1697615700000|2023-10-18 07:55:00|187392.2|187262.2|187517.2|187300.2|187527.4|187354.7|187335.2|187205.2|918
1697616000000|2023-10-18 08:00:00|187524.2|187302|187509.4|187419.4|187590.5|187490.4|187216.1|187086.1|1032
1697616300000|2023-10-18 08:05:00|187507.7|187417.7|187666.1|187576.1|187710|187612.6|187506|187416|995
1697616600000|2023-10-18 08:10:00|187666|187576|187601|187511|187666|187576|187561.5|187471.5|879
1697616900000|2023-10-18 08:15:00|187601.1|187511.1|187618.1|187528.1|187687.9|187590.8|187547.1|187436.4|901
1697617200000|2023-10-18 08:20:00|187618.2|187528.2|187560.5|187430.5|187639|187529|187465.4|187366.2|963
1697617500000|2023-10-18 08:25:00|187558.4|187428.4|187544.7|187454.7|187593.8|187463.8|187526.1|187396.1|925
1697617800000|2023-10-18 08:30:00|187545|187455|187536.4|187446.4|187596.2|187506.2|187519.4|187429.4|817
1697618100000|2023-10-18 08:35:00|187537.5|187447.5|187505.5|187415.5|187612.6|187522.6|187446.6|187343.7|967
1697618400000|2023-10-18 08:40:00|187504.7|187414.7|187441.1|187351.1|187515.2|187420.4|187388.1|187298.1|875
1697618700000|2023-10-18 08:45:00|187439.3|187349.3|187538.7|187448.7|187549|187457.2|187438.4|187348.4|573
1697619000000|2023-10-18 08:50:00|187538.6|187448.6|187518.7|187428.7|187546.7|187456.7|187440.3|187350.3|604
1697619300000|2023-10-18 08:55:00|187520.1|187430.1|187649.7|187559.7|187667.4|187577.4|187515.8|187425.8|625
1697619600000|2023-10-18 09:00:00|187651.1|187561.1|187697|187607|187813.9|187705.4|187651|187561|872
1697619900000|2023-10-18 09:05:00|187698.3|187608.3|187708.4|187618.4|187722.8|187632.8|187689.3|187599.3|877
1697620200000|2023-10-18 09:10:00|187708.6|187618.6|187693.6|187603.6|187713.1|187623.1|187685.7|187595.7|753
1697620500000|2023-10-18 09:15:00|187691.8|187601.8|187557.5|187427.5|187706.7|187616.7|187555.3|187425.3|887
1697620800000|2023-10-18 09:20:00|187560.2|187430.2|187623.5|187533.5|187624.7|187534.7|187506.8|187376.8|806
1697621100000|2023-10-18 09:25:00|187623.6|187533.6|187555.1|187465.1|187713.3|187605.1|187540.1|187450.1|866
1697621400000|2023-10-18 09:30:00|187556|187466|187614.8|187524.8|187622.4|187532.4|187548.2|187458.2|921
1697621700000|2023-10-18 09:35:00|187614.9|187524.9|187635.6|187545.6|187675.4|187585.4|187566.6|187476.6|751
1697622000000|2023-10-18 09:40:00|187635.4|187545.4|187733.5|187643.5|187741.4|187651.4|187588.9|187498.9|842
1697622300000|2023-10-18 09:45:00|187734.2|187644.2|187775|187685|187783.8|187685|187678.3|187588.3|903
1697622600000|2023-10-18 09:50:00|187775.2|187685.2|187884.5|187794.5|187931|187841|187775.2|187685.2|949
1697622900000|2023-10-18 09:55:00|187884.3|187794.3|188026.4|187936.4|188068.9|187976.3|187880.8|187790.8|950
1697623200000|2023-10-18 10:00:00|188027.4|187937.4|188185.5|188095.5|188224.3|188134.3|187991.6|187901.6|934
1697623500000|2023-10-18 10:05:00|188186.2|188096.2|188341.1|188251.1|188354.6|188264.6|188186.2|188096.2|1028
1697623800000|2023-10-18 10:10:00|188343.7|188253.7|188621.7|188531.7|188643.1|188553.1|188330.4|188240.4|939
1697624100000|2023-10-18 10:15:00|188623|188533|188592.2|188502.2|188658.6|188568.6|188572.6|188482.6|737
1697624400000|2023-10-18 10:20:00|188590.8|188500.8|188727.1|188637.1|188739.3|188649.3|188590.8|188500.8|611
1697624700000|2023-10-18 10:25:00|188726.8|188636.8|188961.4|188871.4|189009.8|188919.8|188709.5|188619.5|895
1697625000000|2023-10-18 10:30:00|188963.9|188873.9|188718.5|188628.5|188979.1|188889.1|188685.3|188595.3|921
1697625300000|2023-10-18 10:35:00|188718.7|188628.7|188719.5|188629.5|188731.3|188641.3|188639.4|188549.4|876
1697625600000|2023-10-18 10:40:00|188720.1|188630.1|188733.8|188643.8|188781.3|188691.3|188684.9|188594.9|850
1697625900000|2023-10-18 10:45:00|188733.5|188643.5|188774.5|188684.5|188866.8|188776.8|188719.3|188629.3|824
1697626200000|2023-10-18 10:50:00|188774.3|188684.3|188660.7|188570.7|188809.6|188719.6|188617.1|188527.1|814
1697626500000|2023-10-18 10:55:00|188660.8|188570.8|188693.5|188563.5|188710.9|188604.6|188647.1|188557.1|782
1697626800000|2023-10-18 11:00:00|188691.9|188561.9|188635.7|188545.7|188693.2|188567.7|188578.8|188488.8|896
1697627100000|2023-10-18 11:05:00|188635.9|188545.9|188566.7|188476.7|188641.7|188551.7|188563.2|188473.2|748
1697627400000|2023-10-18 11:10:00|188566.8|188476.8|188509.2|188419.2|188571.8|188481.8|188479.6|188389.6|725
1697627700000|2023-10-18 11:15:00|188510.1|188420.1|188609.8|188519.8|188675.2|188585.2|188503.9|188413.9|901
1697628000000|2023-10-18 11:20:00|188609.7|188519.7|188705|188615|188719.2|188629.2|188589.8|188499.8|755
1697628300000|2023-10-18 11:25:00|188705.3|188615.3|188451|188361|188711.9|188621.9|188381.6|188291.6|928
1697628600000|2023-10-18 11:30:00|188447.6|188357.6|188393.4|188303.4|188464.3|188374.3|188276.9|188186.9|824
1697628900000|2023-10-18 11:35:00|188393.3|188303.3|188401|188311|188454.7|188364.7|188338.9|188248.9|772
1697629200000|2023-10-18 11:40:00|188401.3|188311.3|188462.2|188372.2|188520.8|188430.8|188401.2|188311.2|781
1697629500000|2023-10-18 11:45:00|188462.6|188372.6|188459.8|188369.8|188503.9|188413.9|188429.1|188339.1|881
1697629800000|2023-10-18 11:50:00|188462.5|188372.5|188398|188308|188475.3|188385.3|188327.5|188237.5|950
1697630100000|2023-10-18 11:55:00|188398.5|188308.5|188403.7|188313.7|188456.8|188366.8|188328.8|188238.8|722
1697630400000|2023-10-18 12:00:00|188403.4|188313.4|188423.3|188333.3|188504.9|188387|188337.7|188247.7|911
1697630700000|2023-10-18 12:05:00|188423.6|188333.6|188315.1|188225.1|188425.1|188335.1|188295.8|188205.8|885
1697631000000|2023-10-18 12:10:00|188316|188226|188297.1|188207.1|188339.2|188249.2|188296.3|188206.3|656
1697631300000|2023-10-18 12:15:00|188297.2|188207.2|188120.2|188030.2|188384.2|188294.2|188083.8|187993.8|781
1697631600000|2023-10-18 12:20:00|188121.8|188031.8|188109.6|188019.6|188132.1|188042.1|188077.9|187987.9|764
1697631900000|2023-10-18 12:25:00|188111.4|188021.4|188171.2|188041.2|188222.8|188104.7|188090|188000|831
1697632200000|2023-10-18 12:30:00|188171.3|188041.3|188494.4|188404.4|188508.2|188418.2|188151.1|188034.2|1033
1697632500000|2023-10-18 12:35:00|188488.4|188398.4|188554.5|188464.5|188554.6|188464.6|188419.4|188329.4|939
1697632800000|2023-10-18 12:40:00|188554.2|188464.2|188706.8|188616.8|188730.4|188640.4|188538|188448|993
1697633100000|2023-10-18 12:45:00|188708.1|188618.1|188911.7|188821.7|188934.5|188827.4|188670.4|188580.4|1034
1697633400000|2023-10-18 12:50:00|188913.8|188823.8|188808.3|188718.3|188972.4|188882.4|188782.1|188692.1|886
1697633700000|2023-10-18 12:55:00|188809.4|188719.4|188740.2|188650.2|188853.8|188763.8|188722|188632|937
1697634000000|2023-10-18 13:00:00|188737.1|188647.1|188653.4|188563.4|188763.2|188673.2|188625.5|188535.5|1046
1697634300000|2023-10-18 13:05:00|188653.5|188563.5|188745.8|188655.8|188776.3|188686.3|188570.3|188480.3|1029
1697634600000|2023-10-18 13:10:00|188747.7|188657.7|188732.5|188602.5|188835.8|188745.8|188683.8|188593.8|986
1697634900000|2023-10-18 13:15:00|188736.8|188606.8|188944|188854|188988.8|188898.8|188728.1|188598.1|1018
1697635200000|2023-10-18 13:20:00|188943.8|188853.8|189055|188965|189136.7|189046.7|188943.6|188853.6|1011
1697635500000|2023-10-18 13:25:00|189064.5|188974.5|189312.2|189222.2|189339.4|189249.4|189044.4|188954.4|1012
1697635800000|2023-10-18 13:30:00|189310.9|189220.9|189238.7|189148.7|189399.7|189287|189158.2|189068.2|1097
1697636100000|2023-10-18 13:35:00|189245.2|189155.2|189341|189251|189458|189368|189218.8|189128.8|1102
1697636400000|2023-10-18 13:40:00|189340|189250|189535.9|189445.9|189544.3|189454.3|189339.6|189249.6|1057
1697636700000|2023-10-18 13:45:00|189535.8|189445.8|189537.3|189447.3|189574.2|189484.2|189366.2|189276.2|1079
1697637000000|2023-10-18 13:50:00|189540.4|189450.4|189473.5|189383.5|189572|189482|189428.7|189338.7|1025
1697637300000|2023-10-18 13:55:00|189476.4|189386.4|189500.2|189410.2|189620.3|189530.3|189370.7|189280.7|960
1697637600000|2023-10-18 14:00:00|189500.3|189410.3|189748.5|189658.5|189748.5|189658.5|189420.8|189330.8|1081
1697637900000|2023-10-18 14:05:00|189746.8|189656.8|189664.1|189534.1|189842.6|189742.5|189585.4|189479.3|1040
1697638200000|2023-10-18 14:10:00|189666.4|189536.4|189691.1|189601.1|189802.7|189712.7|189611.9|189521.9|1017
1697638500000|2023-10-18 14:15:00|189691.8|189601.8|189371.8|189281.8|189701|189611|189325.3|189235.3|970
1697638800000|2023-10-18 14:20:00|189362.3|189272.3|189446.6|189356.6|189500.5|189410.5|189316.5|189186.5|968
1697639100000|2023-10-18 14:25:00|189446.2|189356.2|189907.3|189817.3|189907.3|189817.3|189442.3|189352.3|999
1697639400000|2023-10-18 14:30:00|189906.8|189816.8|190216.7|190126.7|190222.9|190132.9|189860|189745.6|1029
1697639700000|2023-10-18 14:35:00|190212.6|190122.6|190185.5|190095.5|190314.9|190205.7|190123.8|189993.8|1051
1697640000000|2023-10-18 14:40:00|190185|190095|190213.4|190123.4|190282.4|190192.4|190151.2|190061.2|998
1697640300000|2023-10-18 14:45:00|190212.5|190122.5|190179.8|190089.8|190296.9|190206.9|190156.9|190066.9|1093
1697640600000|2023-10-18 14:50:00|190181.7|190091.7|190571.9|190481.9|190633.4|190541.7|190173.4|190083.4|1078
1697640900000|2023-10-18 14:55:00|190572|190482|190540.5|190450.5|190630.8|190530.1|190517.5|190427.5|1086
1697641200000|2023-10-18 15:00:00|190543|190453|190374|190284|190667.9|190577.9|190327.5|190237.5|991
1697641500000|2023-10-18 15:05:00|190373.4|190283.4|190644.1|190514.1|190653.1|190523.1|190368.7|190278.7|974
1697641800000|2023-10-18 15:10:00|190646.4|190516.4|190729.3|190599.3|190882.4|190752.4|190643.4|190513.4|1091
1697642100000|2023-10-18 15:15:00|190729.5|190599.5|190657.1|190567.1|190731.1|190625.2|190513.8|190421.9|924
1697642400000|2023-10-18 15:20:00|190656.8|190566.8|190721.3|190631.3|190734.8|190644.8|190621.3|190531.3|1038
1697642700000|2023-10-18 15:25:00|190723.6|190633.6|190607|190477|190726.6|190636.6|190514.1|190424.1|1086
1697643000000|2023-10-18 15:30:00|190605.6|190475.6|190342.1|190212.1|190686.3|190556.3|190312.8|190182.8|1139
1697643300000|2023-10-18 15:35:00|190342.9|190212.9|190394.4|190304.4|190469|190339|190332.3|190202.3|973
1697643600000|2023-10-18 15:40:00|190394.3|190304.3|190444.1|190314.1|190537.7|190407.7|190393.8|190280|830
1697643900000|2023-10-18 15:45:00|190443.4|190313.4|190518.4|190428.4|190552.3|190431|190387.1|190257.1|814
1697644200000|2023-10-18 15:50:00|190517|190427|190610|190520|190611.8|190521.8|190495.8|190405.8|750
1697644500000|2023-10-18 15:55:00|190608.8|190518.8|190586.7|190496.7|190660.4|190550.3|190526.8|190428|903
1697644800000|2023-10-18 16:00:00|190590.9|190500.9|190531.5|190401.5|190628|190512.7|190489.8|190394.2|924
1697645100000|2023-10-18 16:05:00|190525.9|190395.9|190520.7|190430.7|190660.5|190530.5|190504.2|190391.9|928
1697645400000|2023-10-18 16:10:00|190520.3|190430.3|190563.5|190433.5|190567.4|190464|190472.4|190382.4|836
1697645700000|2023-10-18 16:15:00|190563.4|190433.4|190613.9|190483.9|190631.5|190501.5|190539.8|190409.8|916
1697646000000|2023-10-18 16:20:00|190616|190486|190464.8|190334.8|190630.3|190500.3|190452.7|190322.7|872
1697646300000|2023-10-18 16:25:00|190465.2|190335.2|190364.1|190234.1|190477.4|190352.5|190344.2|190232.6|905
1697646600000|2023-10-18 16:30:00|190359.8|190229.8|190363|190233|190369.4|190239.4|190280.8|190150.8|835
1697646900000|2023-10-18 16:35:00|190362.1|190232.1|190276.5|190146.5|190369.3|190239.3|190248|190118|724
1697647200000|2023-10-18 16:40:00|190276.9|190146.9|190143.7|190013.7|190283.6|190153.6|190110.3|189980.3|771
1697647500000|2023-10-18 16:45:00|190143.9|190013.9|190098.9|189968.9|190204.2|190074.2|190047.3|189917.3|695
1697647800000|2023-10-18 16:50:00|190099.1|189969.1|190214.6|190084.6|190290.3|190160.3|190099.1|189969.1|788
1697648100000|2023-10-18 16:55:00|190214.2|190084.2|190180|190050|190275.7|190145.7|190137.7|190007.7|668
1697648400000|2023-10-18 17:00:00|190178.1|190048.1|189862.1|189732.1|190231.5|190101.5|189854.6|189724.6|883
1697648700000|2023-10-18 17:05:00|189862.3|189732.3|189874.4|189744.4|189935.6|189805.6|189796.5|189666.5|945
1697649000000|2023-10-18 17:10:00|189874.6|189744.6|189693.3|189603.3|189905.7|189775.7|189687|189573.8|953
1697649300000|2023-10-18 17:15:00|189689.9|189599.9|189700.5|189570.5|189734.5|189607.5|189507.1|189377.1|961
1697649600000|2023-10-18 17:20:00|189700.2|189570.2|189525.3|189395.3|189710.2|189580.2|189523.1|189393.1|857
1697649900000|2023-10-18 17:25:00|189525|189395|189574|189444|189587.7|189457.7|189466.4|189336.4|1003
1697650200000|2023-10-18 17:30:00|189576.3|189446.3|189664.8|189534.8|189748.2|189618.2|189576.3|189446.3|788
1697650500000|2023-10-18 17:35:00|189663.6|189533.6|189721|189591|189721.1|189591.1|189611.6|189481.6|837
1697650800000|2023-10-18 17:40:00|189719.2|189589.2|189660.6|189530.6|189733.1|189603.1|189644.3|189514.3|1040
1697651100000|2023-10-18 17:45:00|189661.3|189531.3|189586|189456|189696.4|189566.4|189576.2|189446.2|670
1697651400000|2023-10-18 17:50:00|189587.5|189457.5|189541.1|189411.1|189591.7|189461.7|189514.3|189384.3|734
1697651700000|2023-10-18 17:55:00|189546.3|189416.3|189531.4|189401.4|189561.7|189431.7|189482.5|189352.5|687
1697652000000|2023-10-18 18:00:00|189523.5|189393.5|189569.8|189439.8|189607.7|189477.7|189510.1|189380.1|1039
1697652300000|2023-10-18 18:05:00|189569.7|189439.7|189554.4|189424.4|189581.9|189451.9|189536.4|189406.4|913
1697652600000|2023-10-18 18:10:00|189554.5|189424.5|189697.8|189567.8|189699.6|189569.6|189554|189424|657
1697652900000|2023-10-18 18:15:00|189696|189566|189739.1|189609.1|189763.5|189633.5|189695.1|189565.1|823
1697653200000|2023-10-18 18:20:00|189740|189610|189654.9|189524.9|189743.2|189613.2|189634.7|189504.7|792
1697653500000|2023-10-18 18:25:00|189654.3|189524.3|189703.3|189573.3|189828.1|189698.1|189654.3|189524.3|850
1697653800000|2023-10-18 18:30:00|189702.9|189572.9|189728.5|189598.5|189750.5|189620.5|189665|189535|819
1697654100000|2023-10-18 18:35:00|189727.3|189597.3|189820|189690|189824.9|189694.9|189727.3|189597.3|702
1697654400000|2023-10-18 18:40:00|189819.8|189689.8|189874.6|189744.6|189933.1|189813.4|189808.7|189678.7|845
1697654700000|2023-10-18 18:45:00|189874.7|189744.7|189941.9|189811.9|189941.9|189811.9|189874.4|189744.4|849
1697655000000|2023-10-18 18:50:00|189942.2|189812.2|189939.9|189809.9|190008.4|189878.4|189911.2|189781.2|897
1697655300000|2023-10-18 18:55:00|189938|189808|189990.5|189860.5|189997.1|189867.1|189883.1|189753.1|921
1697655600000|2023-10-18 19:00:00|189988.5|189858.5|189985|189855|189999.7|189869.7|189970.8|189840.8|749
1697655900000|2023-10-18 19:05:00|189985.2|189855.2|190059.5|189929.5|190074.1|189944.1|189953.7|189823.7|1006
1697656200000|2023-10-18 19:10:00|190059.9|189929.9|189901.8|189771.8|190062.3|189932.3|189893.2|189763.2|978
1697656500000|2023-10-18 19:15:00|189902|189772|189891.6|189761.6|189967.4|189837.4|189881.2|189751.2|742
1697656800000|2023-10-18 19:20:00|189890.5|189760.5|189881.6|189751.6|189899.9|189769.9|189872.1|189742.1|768
1697657100000|2023-10-18 19:25:00|189882.4|189752.4|189979.1|189849.1|190055.7|189925.7|189875.8|189745.8|785
1697657400000|2023-10-18 19:30:00|189981.4|189851.4|189943.8|189813.8|190008.3|189878.3|189942.8|189812.8|809
1697657700000|2023-10-18 19:35:00|189943.9|189813.9|189894|189764|189952.6|189822.6|189886.4|189756.4|622
1697658000000|2023-10-18 19:40:00|189895.5|189765.5|190014.7|189884.7|190014.7|189884.7|189886.3|189756.3|579
1697658300000|2023-10-18 19:45:00|190019.5|189889.5|190043.5|189913.5|190069.6|189939.6|189946|189816|951
1697658600000|2023-10-18 19:50:00|190041.6|189911.6|190015|189885|190042.5|189912.5|190004.3|189874.3|746
1697658900000|2023-10-18 19:55:00|190016.2|189886.2|190017.8|189887.8|190029.9|189899.9|189959.2|189829.2|663
1697659200000|2023-10-18 20:00:00|190018.3|189888.3|190112.1|189982.1|190126.8|189996.8|190007.9|189877.9|534
1697659500000|2023-10-18 20:05:00|190113.1|189983.1|190018.1|189888.1|190117.4|189987.4|190009.1|189879.1|414
1697659800000|2023-10-18 20:10:00|190018.5|189888.5|190009.6|189879.6|190020.6|189890.6|189996.7|189866.7|281
1697660100000|2023-10-18 20:15:00|190009.4|189879.4|190008.8|189878.8|190011.7|189881.7|189987.8|189857.8|457
1697660400000|2023-10-18 20:20:00|190008.9|189878.9|189957.8|189827.8|190009.4|189879.4|189957.3|189827.3|315
1697660700000|2023-10-18 20:25:00|189957.9|189827.9|189966.7|189836.7|189971|189841|189955.4|189825.4|204
1697661000000|2023-10-18 20:30:00|189966.5|189836.5|189965|189835|189987|189857|189962.6|189832.6|253
1697661300000|2023-10-18 20:35:00|189967.9|189837.9|189993.4|189863.4|190004.5|189874.5|189967.9|189837.9|336
1697661600000|2023-10-18 20:40:00|189994.2|189864.2|189984.9|189854.9|190014|189884|189961.5|189831.5|228
1697661900000|2023-10-18 20:45:00|189984.7|189854.7|189979.1|189849.1|189994.2|189864.2|189976|189846|286
1697662200000|2023-10-18 20:50:00|189981.6|189851.6|189926.9|189796.9|189986.6|189856.6|189926.8|189796.8|177
1697662500000|2023-10-18 20:55:00|189928.2|189798.2|190076.9|189734.9|190160.9|189842.3|189928.2|189723.9|230
1697662800000|2023-10-18 21:00:00|190075.6|189733.6|190041.9|189699.9|190075.6|189733.6|190024.8|189682.8|24
1697663100000|2023-10-18 21:05:00|189893.7|189551.7|189871.4|189529.4|189901.2|189559.2|189871.4|189529.4|18
1697663400000|2023-10-18 21:10:00|189875.4|189533.4|189915.7|189573.7|189915.7|189573.7|189866.8|189524.8|121
1697663700000|2023-10-18 21:15:00|189915.6|189573.6|189998.4|189656.4|189998.4|189656.4|189904|189562|41
1697666100000|2023-10-18 21:55:00|190131.1|189789.1|190047.3|189705.3|190131.1|189789.1|190047.3|189705.3|9
1697666400000|2023-10-18 22:00:00|190101.1|189759.1|190089.4|189747.4|190107.5|189765.5|190056.6|189714.6|30
1697666700000|2023-10-18 22:05:00|190041.5|189699.5|190037.8|189695.8|190044.7|189702.7|190024.3|189682.3|232
1697667000000|2023-10-18 22:10:00|190037.9|189695.9|190033.4|189691.4|190043.7|189701.7|189999.7|189657.7|185
1697667300000|2023-10-18 22:15:00|190033.5|189691.5|190069.3|189727.3|190077.9|189735.9|190027.2|189685.2|205
1697667600000|2023-10-18 22:20:00|190067.9|189725.9|190054.3|189712.3|190073.5|189731.5|190015.4|189673.4|165
1697667900000|2023-10-18 22:25:00|190050.2|189708.2|190059.9|189717.9|190068.6|189726.6|190015|189673|161
1697668200000|2023-10-18 22:30:00|190060.2|189718.2|190046|189704|190073.3|189731.3|190032.1|189690.1|207
1697668500000|2023-10-18 22:35:00|190046.1|189704.1|190031.6|189689.6|190064.1|189722.1|190029.2|189687.2|164
1697668800000|2023-10-18 22:40:00|190032.2|189690.2|190042|189700|190060.4|189718.4|190022.8|189680.8|214
1697669100000|2023-10-18 22:45:00|190041.9|189699.9|190007.5|189665.5|190066.3|189724.3|189993.3|189651.3|195
1697669400000|2023-10-18 22:50:00|190007.3|189665.3|190002.5|189660.5|190019.7|189677.7|189985.1|189643.1|127
1697669700000|2023-10-18 22:55:00|189999.9|189657.9|190036.7|189694.7|190061.6|189719.6|189990.9|189648.9|204
1697670000000|2023-10-18 23:00:00|190038.4|189696.4|190017.3|189675.3|190069.8|189727.8|189973.6|189631.6|516
1697670300000|2023-10-18 23:05:00|190017.1|189675.1|189984.6|189642.6|190070|189728|189982.1|189640.1|389
1697670600000|2023-10-18 23:10:00|189990.4|189648.4|189998.9|189656.9|190048.2|189706.2|189979.4|189637.4|339
1697670900000|2023-10-18 23:15:00|190016|189674|190001.4|189659.4|190039.2|189697.2|189975.5|189633.5|124
1697671200000|2023-10-18 23:20:00|190001.5|189659.5|190008|189666|190022.7|189680.7|189994.9|189652.9|214
1697671500000|2023-10-18 23:25:00|190016.1|189674.1|189999.4|189657.4|190024.2|189682.2|189995.5|189653.5|149
1697671800000|2023-10-18 23:30:00|189993.8|189651.8|190006.4|189754.5|190044|189755.9|189956.1|189644|341
1697672100000|2023-10-18 23:35:00|190006.2|189753.8|189945.5|189737.4|190039.4|189799.5|189883.9|189699.1|723
1697672400000|2023-10-18 23:40:00|189945.6|189737.9|189915.6|189785.6|189994.2|189826.7|189873.6|189689.9|713
1697672700000|2023-10-18 23:45:00|189916.3|189786.3|189913.4|189783.4|189932.5|189802.5|189882.8|189752.8|132
1697673000000|2023-10-18 23:50:00|189913.7|189783.7|189881.8|189751.8|189985|189828.1|189848.3|189711.6|728
1697673300000|2023-10-18 23:55:00|189881.6|189751.6|189881.8|189751.8|189948.9|189804.7|189852.4|189709.2|756
1697673600000|2023-10-19 00:00:00|189879.6|189749.6|189887.4|189757.4|189889.9|189759.9|189871|189741|240
1697673900000|2023-10-19 00:05:00|189887|189757|189854.8|189724.8|189900.7|189770.7|189841.5|189711.5|733
1697674200000|2023-10-19 00:10:00|189853.8|189723.8|189941.7|189811.7|189951.6|189821.6|189845.4|189715.4|403
1697674500000|2023-10-19 00:15:00|189941.9|189811.9|189924.7|189794.7|189998.7|189868.7|189900.1|189770.1|436
1697674800000|2023-10-19 00:20:00|189924.3|189794.3|190006.8|189876.8|190010.9|189880.9|189910.8|189780.8|525
1697675100000|2023-10-19 00:25:00|190009.6|189879.6|189970.2|189840.2|190028.2|189898.2|189945.2|189815.2|793
1697675400000|2023-10-19 00:30:00|189970.1|189840.1|190092.9|189962.9|190148.7|190018.7|189904.1|189774.1|694
1697675700000|2023-10-19 00:35:00|190090.9|189960.9|190120.4|189990.4|190134.5|190004.5|190090.4|189960.4|589
1697676000000|2023-10-19 00:40:00|190119.9|189989.9|190116.9|189986.9|190179.5|190049.5|190110.6|189980.6|508
1697676300000|2023-10-19 00:45:00|190116.8|189986.8|190106.3|189976.3|190132.6|190002.6|190106.2|189976.2|358
1697676600000|2023-10-19 00:50:00|190106.4|189976.4|190069|189939|190111.4|189981.4|190058.8|189928.8|410
1697676900000|2023-10-19 00:55:00|190067|189937|190018.4|189888.4|190079.5|189949.5|189987.6|189857.6|687
1697677200000|2023-10-19 01:00:00|190018.8|189888.8|189978.7|189848.7|190019.8|189889.8|189969.8|189839.8|653
1697677500000|2023-10-19 01:05:00|189976.1|189846.1|190003.2|189873.2|190019.6|189889.6|189970|189840|582
1697677800000|2023-10-19 01:10:00|190003.1|189873.1|189923.1|189793.1|190015.7|189885.7|189873.3|189743.3|591
1697678100000|2023-10-19 01:15:00|189925.8|189795.8|189828.4|189698.4|189925.8|189795.8|189799.5|189669.5|530
1697678400000|2023-10-19 01:20:00|189828.5|189698.5|189916.8|189786.8|189919.6|189789.6|189794.1|189664.1|701
1697678700000|2023-10-19 01:25:00|189916.6|189786.6|189919.3|189789.3|189979|189849|189901.2|189771.2|538
1697679000000|2023-10-19 01:30:00|189919|189789|189975.4|189845.4|189979.1|189849.1|189893.7|189763.7|472
1697679300000|2023-10-19 01:35:00|189973.9|189843.9|190200|190070|190205.5|190075.5|189973|189843|655
1697679600000|2023-10-19 01:40:00|190200.1|190070.1|190173.9|190043.9|190277.5|190147.5|190173.9|190043.9|598
1697679900000|2023-10-19 01:45:00|190175.1|190045.1|190215.8|190085.8|190242.3|190112.3|190146.4|190016.4|592
1697680200000|2023-10-19 01:50:00|190215.2|190085.2|190221.9|190091.9|190270.4|190140.4|190194.9|190064.9|571
1697680500000|2023-10-19 01:55:00|190221.5|190091.5|190213.5|190083.5|190222.4|190092.4|190154.2|190024.2|560
1697680800000|2023-10-19 02:00:00|190213.6|190083.6|190230.1|190100.1|190232.8|190102.8|190183.9|190053.9|638
1697681100000|2023-10-19 02:05:00|190229.9|190099.9|190191|190061|190233|190103|190188.7|190058.7|499
1697681400000|2023-10-19 02:10:00|190190.9|190060.9|190227.1|190097.1|190235.2|190105.2|190177.3|190047.3|475
1697681700000|2023-10-19 02:15:00|190227|190097|190200.2|190070.2|190234.6|190104.6|190183.6|190053.6|471
1697682000000|2023-10-19 02:20:00|190199.9|190069.9|190086.9|189956.9|190210.8|190080.8|190073.1|189943.1|503
1697682300000|2023-10-19 02:25:00|190087.2|189957.2|190129.6|189999.6|190144.4|190014.4|190085.5|189955.5|483
1697682600000|2023-10-19 02:30:00|190131.2|190001.2|190215.3|190085.3|190219.4|190089.4|190110|189980|521
1697682900000|2023-10-19 02:35:00|190215.4|190085.4|190215.8|190085.8|190216.8|190086.8|190215.2|190085.2|13
1697683200000|2023-10-19 02:40:00|190216.9|190086.9|190190.3|190060.3|190222.7|190092.7|190186|190056|371
1697683500000|2023-10-19 02:45:00|190190.4|190060.4|190195.5|190065.5|190195.6|190065.6|190174.6|190044.6|241
1697683800000|2023-10-19 02:50:00|190195.4|190065.4|190199.2|190069.2|190204.6|190074.6|190186.9|190056.9|318
1697684100000|2023-10-19 02:55:00|190199.8|190069.8|190209|190079|190228.5|190098.5|190197.4|190067.4|558
1697684400000|2023-10-19 03:00:00|190205.6|190075.6|190193.4|190063.4|190208.1|190078.1|190184.9|190054.9|388
1697684700000|2023-10-19 03:05:00|190193.5|190063.5|190201.7|190071.7|190216|190086|190182.5|190052.5|475
1697685000000|2023-10-19 03:10:00|190201.5|190071.5|190241.6|190111.6|190251.9|190121.9|190193|190063|760
1697685300000|2023-10-19 03:15:00|190244.5|190114.5|190198.6|190068.6|190252.3|190122.3|190198.5|190068.5|788
1697685600000|2023-10-19 03:20:00|190198.8|190068.8|190256.5|190126.5|190260.5|190130.5|190194.2|190064.2|642
1697685900000|2023-10-19 03:25:00|190256.3|190126.3|190316.1|190186.1|190367.7|190237.7|190253.4|190123.4|527
1697686200000|2023-10-19 03:30:00|190307.8|190177.8|190305.5|190175.5|190328.4|190198.4|190291.7|190161.7|463
1697686500000|2023-10-19 03:35:00|190306.1|190176.1|190313.7|190183.7|190324.7|190194.7|190296.1|190166.1|656
1697686800000|2023-10-19 03:40:00|190312.4|190182.4|190336.2|190206.2|190349.1|190219.1|190309.5|190179.5|711
1697687100000|2023-10-19 03:45:00|190336.1|190206.1|190402|190272|190447.8|190317.8|190326.4|190196.4|572
1697687400000|2023-10-19 03:50:00|190402.7|190272.7|190379.5|190249.5|190418.6|190288.6|190375.4|190245.4|437
1697687700000|2023-10-19 03:55:00|190379.7|190249.7|190380.6|190250.6|190396.1|190266.1|190372.1|190242.1|361
1697688000000|2023-10-19 04:00:00|190380.5|190250.5|190358.7|190228.7|190399.4|190269.4|190352|190222|483
1697688300000|2023-10-19 04:05:00|190360.2|190230.2|190387.6|190257.6|190414.8|190284.8|190352.5|190222.5|461
1697688600000|2023-10-19 04:10:00|190386.8|190256.8|190397.2|190267.2|190406.8|190276.8|190353.5|190223.5|813
1697688900000|2023-10-19 04:15:00|190397.3|190267.3|190387.7|190257.7|190407.7|190277.7|190385.2|190255.2|281
1697689200000|2023-10-19 04:20:00|190385.9|190255.9|190392.6|190262.6|190399.9|190269.9|190383.7|190253.7|205
1697689500000|2023-10-19 04:25:00|190394.7|190264.7|190330.6|190200.6|190398.8|190268.8|190304.6|190174.6|362
1697689800000|2023-10-19 04:30:00|190330.7|190200.7|190491.6|190361.6|190492.8|190362.8|190325.4|190195.4|472
1697690100000|2023-10-19 04:35:00|190489.6|190359.6|190465.6|190335.6|190492.2|190362.2|190456.3|190326.3|359
1697690400000|2023-10-19 04:40:00|190465.9|190335.9|190464.7|190334.7|190473.7|190343.7|190456.3|190326.3|286
1697690700000|2023-10-19 04:45:00|190465|190335|190449.2|190319.2|190465|190335|190426.4|190296.4|452
1697691000000|2023-10-19 04:50:00|190449.3|190319.3|190471.3|190341.3|190475.9|190345.9|190419.5|190289.5|482
1697691300000|2023-10-19 04:55:00|190471.6|190341.6|190370.4|190240.4|190471.8|190341.8|190361.9|190231.9|519
1697691600000|2023-10-19 05:00:00|190370.3|190240.3|190403.4|190273.4|190414.6|190284.6|190321.6|190191.6|654
1697691900000|2023-10-19 05:05:00|190403.1|190273.1|190343.1|190213.1|190404|190274|190318.3|190188.3|467
1697692200000|2023-10-19 05:10:00|190342.5|190212.5|190255.4|190125.4|190353.3|190223.3|190206.3|190076.3|725
1697692500000|2023-10-19 05:15:00|190252.9|190122.9|190291.4|190161.4|190311.7|190181.7|190194.9|190064.9|635
1697692800000|2023-10-19 05:20:00|190291.3|190161.3|190292.5|190162.5|190330.8|190200.8|190280.3|190150.3|434
1697693100000|2023-10-19 05:25:00|190292.7|190162.7|190275.5|190145.5|190305|190175|190240.3|190110.3|424
1697693400000|2023-10-19 05:30:00|190273.5|190143.5|190332.1|190202.1|190334.8|190204.8|190246.6|190116.6|620
1697693700000|2023-10-19 05:35:00|190331.9|190201.9|190343.7|190213.7|190346.4|190216.4|190304.7|190174.7|429
1697694000000|2023-10-19 05:40:00|190343.6|190213.6|190534.7|190404.7|190553.8|190423.8|190343.5|190213.5|569
1697694300000|2023-10-19 05:45:00|190530.1|190400.1|190543.3|190413.3|190553.9|190423.9|190483|190353|629
1697694600000|2023-10-19 05:50:00|190543|190413|190546.5|190416.5|190562.8|190432.8|190525.2|190395.2|471
1697694900000|2023-10-19 05:55:00|190546.9|190416.9|190540.6|190410.6|190561|190436.6|190522.6|190402.5|393
1697695200000|2023-10-19 06:00:00|190543.8|190413.8|190734.3|190604.3|190737.2|190632.4|190518.4|190407|687
1697695500000|2023-10-19 06:05:00|190734.8|190604.8|190666.6|190536.6|190769.7|190679.7|190642.4|190512.4|886
1697695800000|2023-10-19 06:10:00|190666|190536|190654.7|190524.7|190722.9|190632.9|190587.7|190497.7|856
1697696100000|2023-10-19 06:15:00|190655|190525|190437.1|190307.1|190657.4|190527.4|190301.3|190171.3|939
1697696400000|2023-10-19 06:20:00|190435.8|190305.8|190477.1|190347.1|190509.2|190379.2|190385.4|190255.4|807
1697696700000|2023-10-19 06:25:00|190476.8|190346.8|190581|190451|190620.7|190490.7|190456.8|190326.8|814
1697697000000|2023-10-19 06:30:00|190580.7|190450.7|190680.8|190550.8|190680.8|190551.9|190516.9|190386.9|979
1697697300000|2023-10-19 06:35:00|190676.1|190546.1|190641.8|190511.8|190810.9|190720.9|190619.4|190509.3|906
1697697600000|2023-10-19 06:40:00|190643.7|190513.7|190586.3|190496.3|190688.8|190562.4|190520.3|190430.3|928
1697697900000|2023-10-19 06:45:00|190584.6|190494.6|190724.9|190634.9|190808.1|190718.1|190583.6|190493.6|914
1697698200000|2023-10-19 06:50:00|190725.2|190635.2|190908.8|190818.8|190913.6|190823.6|190724|190634|927
1697698500000|2023-10-19 06:55:00|190903.9|190813.9|190724.9|190634.9|190903.9|190813.9|190678.5|190588.5|825
1697698800000|2023-10-19 07:00:00|190730.8|190640.8|190478.7|190348.7|190803.6|190713.6|190455.2|190338.6|961
1697699100000|2023-10-19 07:05:00|190478.3|190348.3|190527.1|190437.1|190575.3|190465.5|190409.2|190279.2|1002
1697699400000|2023-10-19 07:10:00|190525.8|190435.8|190757.9|190667.9|190758.8|190668.8|190524.3|190434.3|990
1697699700000|2023-10-19 07:15:00|190756.5|190666.5|190464.8|190374.8|190995.2|190901|190417|190327|1069
1697700000000|2023-10-19 07:20:00|190464.9|190374.9|190736.9|190646.9|190750.6|190660.6|190422.5|190314.8|998
1697700300000|2023-10-19 07:25:00|190736.8|190646.8|190733.2|190643.2|190788.5|190698.5|190719.8|190629.8|858
1697700600000|2023-10-19 07:30:00|190734|190644|190834.7|190744.7|190878|190788|190722.2|190632.2|940
1697700900000|2023-10-19 07:35:00|190834|190744|190820.9|190730.9|190879.3|190789.3|190736.3|190646.3|888
1697701200000|2023-10-19 07:40:00|190821.7|190731.7|191030.2|190940.2|191038.2|190944.3|190809.8|190719.8|863
1697701500000|2023-10-19 07:45:00|191030.5|190940.5|191578.9|191448.9|191582.6|191452.6|191028.1|190938.1|968
1697701800000|2023-10-19 07:50:00|191575.8|191445.8|191379.6|191289.6|191575.8|191445.8|191278.8|191164.3|888
1697702100000|2023-10-19 07:55:00|191379.7|191289.7|191517|191387|191554.2|191426.4|191368.4|191251|935
1697702400000|2023-10-19 08:00:00|191516.3|191386.3|191385.9|191295.9|191546.1|191436.7|191376.7|191246.7|985
1697702700000|2023-10-19 08:05:00|191386.9|191296.9|191157.1|191027.1|191466.6|191336.6|191094.5|190964.5|993
1697703000000|2023-10-19 08:10:00|191156.4|191026.4|191310.9|191220.9|191352.6|191262.6|191151.4|191021.4|943
1697703300000|2023-10-19 08:15:00|191311.2|191221.2|191158.3|191068.3|191312.2|191222.2|191099|191009|996
1697703600000|2023-10-19 08:20:00|191160.2|191070.2|191220.7|191130.7|191272.1|191182.1|191124.2|191034.2|953
1697703900000|2023-10-19 08:25:00|191220.8|191130.8|191116.9|190986.9|191253.1|191163.1|191116.4|190986.4|924
1697704200000|2023-10-19 08:30:00|191116.5|190986.5|191215.7|191125.7|191240|191150|191076.3|190977.3|936
1697704500000|2023-10-19 08:35:00|191213.6|191123.6|191444.8|191354.8|191449.7|191359.7|191145|191055|947
1697704800000|2023-10-19 08:40:00|191438.4|191348.4|191232.5|191142.5|191478.3|191388.3|191220.8|191130.8|1000
1697705100000|2023-10-19 08:45:00|191234.7|191144.7|191486.2|191396.2|191516.8|191426.8|191233.2|191143.2|1036
1697705400000|2023-10-19 08:50:00|191485.7|191395.7|191447.6|191357.6|191525.3|191435.3|191412|191322|1121
1697705700000|2023-10-19 08:55:00|191448.8|191358.8|191496.8|191406.8|191544.6|191454.6|191438.9|191348.9|952
1697706000000|2023-10-19 09:00:00|191497.8|191407.8|191491.3|191361.3|191519.7|191418.4|191390.9|191287.2|908
1697706300000|2023-10-19 09:05:00|191489.3|191359.3|191412.8|191322.8|191492.1|191393.3|191401.9|191311.9|860
1697706600000|2023-10-19 09:10:00|191412.7|191322.7|191383.5|191293.5|191489.4|191399.4|191353.7|191263.7|848
1697706900000|2023-10-19 09:15:00|191383.6|191293.6|191349.7|191259.7|191404.4|191314.4|191339.1|191249.1|811
1697707200000|2023-10-19 09:20:00|191350.4|191260.4|191499.5|191409.5|191507.4|191417.4|191297|191207|898
1697707500000|2023-10-19 09:25:00|191498.6|191408.6|191552|191462|191632|191542|191458.4|191368.4|916
1697707800000|2023-10-19 09:30:00|191551.9|191461.9|191445.1|191355.1|191558.1|191468.1|191406.3|191316.3|700
1697708100000|2023-10-19 09:35:00|191444.1|191354.1|191466.6|191376.6|191550|191460|191413|191323|805
1697708400000|2023-10-19 09:40:00|191466|191376|191437.4|191347.4|191471.8|191381.8|191384.7|191294.7|798
1697708700000|2023-10-19 09:45:00|191437.5|191347.5|191288.3|191198.3|191446.6|191356.6|191265.3|191175.3|800
1697709000000|2023-10-19 09:50:00|191288.4|191198.4|191158.7|191068.7|191297.7|191207.7|191102.9|191012.9|971
1697709300000|2023-10-19 09:55:00|191158.8|191068.8|190929.4|190839.4|191218.4|191128.4|190908.3|190818.3|983
1697709600000|2023-10-19 10:00:00|190921.7|190831.7|190934.5|190844.5|190976.4|190886.4|190872.2|190766.6|907
1697709900000|2023-10-19 10:05:00|190930.4|190840.4|190930|190840|190963.5|190873.5|190866.4|190776.4|922
1697710200000|2023-10-19 10:10:00|190933.6|190843.6|190873.5|190783.5|191015.3|190925.3|190870.3|190780.3|880
1697710500000|2023-10-19 10:15:00|190873.4|190783.4|191055.4|190965.4|191058.8|190968.8|190833.1|190743.1|996
1697710800000|2023-10-19 10:20:00|191056.3|190966.3|191170.7|191080.7|191173.3|191083.3|191053.8|190963.8|916
1697711100000|2023-10-19 10:25:00|191171.4|191081.4|190999.2|190909.2|191171.4|191081.4|190973.5|190883.5|898
1697711400000|2023-10-19 10:30:00|190999.6|190909.6|190912.9|190822.9|191015.3|190925.3|190819.2|190729.2|851
1697711700000|2023-10-19 10:35:00|190913|190823|190811.5|190721.5|190957.7|190867.7|190793.4|190703.4|862
1697712000000|2023-10-19 10:40:00|190811|190721|190743.8|190653.8|190819.9|190729.9|190707.8|190617.8|908
1697712300000|2023-10-19 10:45:00|190738.4|190648.4|190823.2|190733.2|190925.3|190835.3|190691.6|190601.6|914
1697712600000|2023-10-19 10:50:00|190823.7|190733.7|190865.1|190775.1|190884.5|190794.5|190821.6|190731.6|957
1697712900000|2023-10-19 10:55:00|190866.1|190776.1|190907.5|190817.5|190954.3|190864.3|190858.4|190768.4|888
1697713200000|2023-10-19 11:00:00|190905.1|190815.1|190787.2|190697.2|190905.1|190815.1|190646.6|190556.6|876
1697713500000|2023-10-19 11:05:00|190787.7|190697.7|190945.1|190855.1|190999.3|190909.3|190780.1|190690.1|858
1697713800000|2023-10-19 11:10:00|190943.3|190853.3|190734.9|190644.9|190943.3|190853.3|190734.9|190644.9|809
1697714100000|2023-10-19 11:15:00|190734.4|190644.4|190999.8|190909.8|191071.6|190981.6|190710.8|190620.8|976
1697714400000|2023-10-19 11:20:00|190999.4|190909.4|190999.8|190909.8|191006.4|190916.4|190902.2|190812.2|833
1697714700000|2023-10-19 11:25:00|191001.8|190911.8|191125.9|191035.9|191132|191042|190993.2|190903.2|940
1697715000000|2023-10-19 11:30:00|191126.8|191036.8|191229|191139|191231.6|191141.6|191112|191022|908
1697715300000|2023-10-19 11:35:00|191221.8|191131.8|191235.2|191145.2|191289.2|191199.2|191216.4|191126.4|934
1697715600000|2023-10-19 11:40:00|191234.6|191144.6|191275.8|191185.8|191280|191190|191119.5|191029.5|861
1697715900000|2023-10-19 11:45:00|191277|191187|191123.8|191033.8|191316.4|191226.4|191108.6|191018.6|915
1697716200000|2023-10-19 11:50:00|191124|191034|191294.3|191204.3|191324.2|191234.2|191123.8|191033.8|970
1697716500000|2023-10-19 11:55:00|191298|191208|191282.6|191192.6|191425.5|191335.5|191238.1|191148.1|979
1697716800000|2023-10-19 12:00:00|191283.7|191193.7|191270.7|191180.7|191362.8|191272.8|191217.1|191127.1|1011
1697717100000|2023-10-19 12:05:00|191271|191181|191362.8|191272.8|191365.2|191275.2|191137.5|191029.2|975
1697717400000|2023-10-19 12:10:00|191360|191270|191214.7|191124.7|191401.4|191311.4|191212.9|191122.9|949
1697717700000|2023-10-19 12:15:00|191214.5|191124.5|190838.5|190748.5|191226.6|191136.6|190817.9|190727.9|968
1697718000000|2023-10-19 12:20:00|190830.6|190740.6|190834|190744|190940.7|190850.7|190786.6|190696.6|1005
1697718300000|2023-10-19 12:25:00|190833.9|190743.9|191090.8|190748.8|191096|190888.5|190821.3|190707.5|919
1697718600000|2023-10-19 12:30:00|191081.4|190739.4|190744.1|190614.1|191151.1|190845.6|190724.4|190594.4|1080
1697718900000|2023-10-19 12:35:00|190737.2|190607.2|190648.1|190558.1|190935.5|190845.5|190530.9|190440.9|1093
1697719200000|2023-10-19 12:40:00|190647.5|190557.5|190526.6|190436.6|190833.5|190713.6|190501.8|190411.8|1091
1697719500000|2023-10-19 12:45:00|190529.1|190439.1|190734.2|190644.2|190742.1|190652.1|190529|190439|1044
1697719800000|2023-10-19 12:50:00|190734.6|190644.6|190827.1|190737.1|191173.6|191083.6|190713.7|190623.7|1073
1697720100000|2023-10-19 12:55:00|190828|190738|190761.7|190671.7|190938.7|190848.7|190742.1|190652.1|1035
1697720400000|2023-10-19 13:00:00|190766|190676|190705.3|190615.3|190799.1|190709.1|190681.2|190587.7|1041
1697720700000|2023-10-19 13:05:00|190705.2|190615.2|190642.3|190552.3|190802.2|190712.2|190596|190506|1113
1697721000000|2023-10-19 13:10:00|190641.4|190551.4|190893.7|190803.7|190901|190811|190641.1|190551.1|1039
1697721300000|2023-10-19 13:15:00|190892.9|190802.9|190921.2|190831.2|190983|190893|190798.2|190708.2|1055
1697721600000|2023-10-19 13:20:00|190921.3|190831.3|191057.1|190967.1|191075.6|190985.6|190921.2|190831.2|909
1697721900000|2023-10-19 13:25:00|191057.7|190967.7|190923.5|190833.5|191187.7|191097.7|190907|190817|1023
1697722200000|2023-10-19 13:30:00|190924|190834|190802.1|190712.1|190949|190859|190699.7|190609.7|1058
1697722500000|2023-10-19 13:35:00|190799|190709|190640.4|190550.4|190899.2|190809.2|190635.5|190545.5|1028
1697722800000|2023-10-19 13:40:00|190637.8|190547.8|190529.2|190439.2|190722.9|190632.9|190489.2|190399.2|1030
1697723100000|2023-10-19 13:45:00|190529.7|190439.7|190660.7|190570.7|190678.2|190588.2|190502.7|190412.7|979
1697723400000|2023-10-19 13:50:00|190662.5|190572.5|190747.3|190657.3|190837.6|190747.6|190569.1|190479.1|1012
1697723700000|2023-10-19 13:55:00|190746.4|190656.4|190718|190434.7|190785.3|190695.3|190616.7|190429.4|882
1697724000000|2023-10-19 14:00:00|190726.6|190398.3|190685|190595|190764.2|190674.2|190526.6|190357.2|1070
1697724300000|2023-10-19 14:05:00|190687.2|190597.2|190668.9|190578.9|190867.3|190777.3|190641.6|190551.6|1077
1697724600000|2023-10-19 14:10:00|190669|190579|190579.4|190489.4|190685.8|190595.8|190543.6|190453.6|1003
1697724900000|2023-10-19 14:15:00|190580.1|190490.1|190658.5|190568.5|190837|190747|190543.2|190453.2|1048
1697725200000|2023-10-19 14:20:00|190660.9|190570.9|190591.5|190501.5|190687|190597|190506.4|190416.4|1005
1697725500000|2023-10-19 14:25:00|190587.3|190497.3|190620.6|190530.6|190670.1|190580.1|190513.3|190423.3|992
1697725800000|2023-10-19 14:30:00|190626.6|190536.6|190713.9|190623.9|190722.4|190632.4|190565|190475|958
1697726100000|2023-10-19 14:35:00|190714.9|190624.9|190663|190573|190846.9|190756.9|190648.1|190558.1|961
1697726400000|2023-10-19 14:40:00|190666.1|190576.1|190785.6|190695.6|190810.3|190720.3|190625.8|190535.8|946
1697726700000|2023-10-19 14:45:00|190785.5|190695.5|190827.9|190737.9|190871.5|190781.5|190772.1|190682.1|969
1697727000000|2023-10-19 14:50:00|190827.2|190737.2|190813.1|190723.1|190867.2|190777.2|190731.3|190641.3|936
1697727300000|2023-10-19 14:55:00|190815.4|190725.4|190699|190609|190820|190730|190677.4|190587.4|879
1697727600000|2023-10-19 15:00:00|190698.1|190608.1|190480.6|190390.6|190721.3|190631.3|190476.2|190386.2|914
1697727900000|2023-10-19 15:05:00|190476.7|190386.7|190312.5|190222.5|190502.7|190412.7|190227.6|190137.6|1005
1697728200000|2023-10-19 15:10:00|190311.8|190221.8|190276.2|190186.2|190318.2|190228.2|190202.7|190112.7|972
1697728500000|2023-10-19 15:15:00|190275.9|190185.9|190281.9|190191.9|190372.2|190282.2|190270.4|190180.4|932
1697728800000|2023-10-19 15:20:00|190283|190193|190182.9|190092.9|190420.8|190330.8|190164.2|190074.2|910
1697729100000|2023-10-19 15:25:00|190182.4|190092.4|190141.9|190051.9|190219.3|190129.3|190105.9|189996.7|1035
1697729400000|2023-10-19 15:30:00|190155.2|190065.2|190150.3|190060.3|190200.6|190110.6|190092.4|190002.4|781
1697729700000|2023-10-19 15:35:00|190150.5|190060.5|190096.1|190006.1|190187.5|190097.5|190082.5|189992.5|815
1697730000000|2023-10-19 15:40:00|190097.1|190007.1|190075.2|189985.2|190120.2|190030.2|190060.4|189970.4|763
1697730300000|2023-10-19 15:45:00|190074.5|189984.5|190169.9|190079.9|190172.6|190082.6|190071.8|189981.8|741
1697730600000|2023-10-19 15:50:00|190169.8|190079.8|190321.3|190191.3|190324.4|190194.4|190169.8|190079.8|769
1697730900000|2023-10-19 15:55:00|190320.7|190190.7|190474.4|190344.4|190511.3|190381.3|190319.8|190189.8|774
1697731200000|2023-10-19 16:00:00|190467.4|190337.4|189723.2|189593.2|190735.3|190573.1|189461.9|189331.9|1143
1697731500000|2023-10-19 16:05:00|189728.3|189598.3|189853.1|189723.1|189856.4|189726.4|189648.3|189518.3|1007
1697731800000|2023-10-19 16:10:00|189850.9|189720.9|189802.1|189672.1|189945.1|189815.1|189680.5|189550.5|1061
1697732100000|2023-10-19 16:15:00|189802.8|189672.8|189441.6|189311.6|189851.8|189721.8|189381|189251|1018
1697732400000|2023-10-19 16:20:00|189440.8|189310.8|189610.1|189480.1|189622.2|189492.2|189279.2|189149.2|1067
1697732700000|2023-10-19 16:25:00|189602.8|189472.8|189836.3|189706.3|190041.3|189911.3|189579.5|189449.5|1094
1697733000000|2023-10-19 16:30:00|189837.4|189707.4|190436.1|190306.1|190523.6|190393.6|189827.8|189697.8|1077
1697733300000|2023-10-19 16:35:00|190436.5|190306.5|190449.7|190319.7|190721.8|190591.8|190292.6|190162.6|1097
1697733600000|2023-10-19 16:40:00|190450.4|190320.4|190477.5|190347.5|190542.2|190412.2|190221.7|190091.7|1085
1697733900000|2023-10-19 16:45:00|190477.8|190347.8|190148.4|190018.4|190480.8|190350.8|190092.7|189962.7|1001
1697734200000|2023-10-19 16:50:00|190148.1|190018.1|189850.9|189720.9|190240.8|190110.8|189850.5|189720.5|1016
1697734500000|2023-10-19 16:55:00|189849.8|189719.8|189712.6|189582.6|189999.3|189869.3|189648.7|189518.7|1053
1697734800000|2023-10-19 17:00:00|189701.4|189571.4|189677.8|189547.8|189718.7|189588.7|189479.9|189349.9|959
1697735100000|2023-10-19 17:05:00|189676.2|189546.2|189417.1|189287.1|189687.3|189557.3|189367|189237|955
1697735400000|2023-10-19 17:10:00|189422.1|189292.1|189386|189256|189457.5|189327.5|189294.6|189164.6|982
1697735700000|2023-10-19 17:15:00|189385.8|189255.8|189246.1|189116.1|189543.1|189413.1|189207.1|189077.1|928
1697736000000|2023-10-19 17:20:00|189247|189117|189431.1|189301.1|189462.4|189332.4|189246.5|189116.5|859
1697736300000|2023-10-19 17:25:00|189430.4|189300.4|189420.3|189290.3|189498.6|189368.6|189393.2|189263.2|935
1697736600000|2023-10-19 17:30:00|189420.6|189290.6|189481.7|189351.7|189527|189397|189215.1|189085.1|984
1697736900000|2023-10-19 17:35:00|189476.7|189346.7|189617.7|189487.7|189633.4|189503.4|189452.1|189322.1|861
1697737200000|2023-10-19 17:40:00|189616.6|189486.6|189691.5|189561.5|189744.6|189614.6|189615.2|189485.2|975
1697737500000|2023-10-19 17:45:00|189692.9|189562.9|189648.2|189518.2|189713.7|189583.7|189644.4|189514.4|800
1697737800000|2023-10-19 17:50:00|189648|189518|189772.5|189642.5|189776.7|189646.7|189571.4|189441.4|871
1697738100000|2023-10-19 17:55:00|189773.2|189643.2|189641.3|189511.3|189775.6|189645.6|189639.6|189509.6|743
1697738400000|2023-10-19 18:00:00|189640.1|189510.1|189501.9|189371.9|189665.9|189535.9|189470.4|189340.4|947
1697738700000|2023-10-19 18:05:00|189501.8|189371.8|189639.6|189509.6|189639.6|189509.6|189497.2|189367.2|915
1697739000000|2023-10-19 18:10:00|189640.4|189510.4|189596.3|189466.3|189645.5|189515.5|189510.8|189380.8|866
1697739300000|2023-10-19 18:15:00|189596.7|189466.7|189605.9|189475.9|189639.7|189509.7|189487.1|189357.1|886
1697739600000|2023-10-19 18:20:00|189604.9|189474.9|189724.9|189594.9|189739.6|189609.6|189601.1|189471.1|897
1697739900000|2023-10-19 18:25:00|189727.8|189597.8|189761.9|189631.9|189781.2|189651.2|189727.8|189597.8|758
1697740200000|2023-10-19 18:30:00|189761.8|189631.8|189922.5|189792.5|189959.3|189829.3|189761.8|189631.8|922
1697740500000|2023-10-19 18:35:00|189922.1|189792.1|189912.1|189782.1|190011.2|189881.2|189902.2|189772.2|760
1697740800000|2023-10-19 18:40:00|189914|189784|190067.6|189937.6|190128|189998|189913.9|189783.9|663
1697741100000|2023-10-19 18:45:00|190068.3|189938.3|190077.2|189947.2|190085.8|189955.8|189966|189836|679
1697741400000|2023-10-19 18:50:00|190076.6|189946.6|190347.4|190217.4|190363.6|190233.6|190054.6|189924.6|739
1697741700000|2023-10-19 18:55:00|190347.3|190217.3|190154.7|190024.7|190375.7|190245.7|190088.9|189958.9|806
1697742000000|2023-10-19 19:00:00|190158.5|190028.5|189981.3|189851.3|190158.5|190028.5|189964.2|189834.2|906
1697742300000|2023-10-19 19:05:00|189981.8|189851.8|190079.3|189949.3|190091.2|189961.2|189981.2|189851.2|822
1697742600000|2023-10-19 19:10:00|190080.4|189950.4|190021.8|189891.8|190084.9|189954.9|189964.9|189834.9|801
1697742900000|2023-10-19 19:15:00|190022.3|189892.3|189977.7|189847.7|190096.3|189966.3|189974.7|189844.7|862
1697743200000|2023-10-19 19:20:00|189977.2|189847.2|189944.6|189814.6|189982.7|189852.7|189930.3|189800.3|789
1697743500000|2023-10-19 19:25:00|189945.1|189815.1|189965.7|189835.7|190053.2|189923.2|189945.1|189815.1|787
1697743800000|2023-10-19 19:30:00|189964.8|189834.8|189939.6|189809.6|189985.7|189855.7|189881.5|189751.5|888
1697744100000|2023-10-19 19:35:00|189940.1|189810.1|189908.3|189778.3|189940.1|189810.1|189853.8|189723.8|841
1697744400000|2023-10-19 19:40:00|189908.2|189778.2|190085.5|189955.5|190100|189970|189895.8|189765.8|747
1697744700000|2023-10-19 19:45:00|190084.4|189954.4|189951.5|189821.5|190096|189966|189949.6|189819.6|701
1697745000000|2023-10-19 19:50:00|189951.1|189821.1|189967.8|189837.8|189975.9|189845.9|189890|189760|783
1697745300000|2023-10-19 19:55:00|189969.9|189839.9|190008.8|189878.8|190091.9|189961.9|189969.9|189839.9|727
1697745600000|2023-10-19 20:00:00|190009.4|189879.4|190125|189995|190131.4|190001.4|190001.1|189871.1|593
1697745900000|2023-10-19 20:05:00|190124.7|189994.7|190098.3|189968.3|190138.8|190008.8|190085.7|189955.7|370
1697746200000|2023-10-19 20:10:00|190126|189996|190120.6|189990.6|190173.6|190043.6|190119.3|189989.3|573
1697746500000|2023-10-19 20:15:00|190116.1|189986.1|190202.9|190072.9|190217.7|190087.7|190116.1|189986.1|403
1697746800000|2023-10-19 20:20:00|190203.4|190073.4|190224.4|190094.4|190224.5|190094.5|190200.3|190070.3|248
1697747100000|2023-10-19 20:25:00|190224|190094|190212.2|190082.2|190234.3|190104.3|190207.8|190077.8|259
1697747400000|2023-10-19 20:30:00|190212.3|190082.3|190212.4|190082.4|190246.2|190116.2|190209.6|190079.6|223
1697747700000|2023-10-19 20:35:00|190212.5|190082.5|190389.8|190259.8|190396.5|190266.5|190212.4|190082.4|277
1697748000000|2023-10-19 20:40:00|190388.1|190258.1|190364.4|190234.4|190390.7|190260.7|190358.3|190228.3|240
1697748300000|2023-10-19 20:45:00|190363.6|190233.6|190341.9|190211.9|190367.7|190237.7|190301.8|190171.8|203
1697748600000|2023-10-19 20:50:00|190341.6|190211.6|190330.5|190124.9|190352|190214.6|190275.2|190087.9|139
1697748900000|2023-10-19 20:55:00|190322.7|190114.7|190413.5|190071.5|190431.1|190164|190283.7|190053.6|228
1697749200000|2023-10-19 21:00:00|190407.2|190065.2|190292.7|189950.7|190407.2|190065.2|190239.5|189897.5|14
1697750700000|2023-10-19 21:25:00|190251.1|189909.1|190289.1|189947.1|190289.2|189947.2|190251.1|189909.1|31
1697751000000|2023-10-19 21:30:00|190284.4|189942.4|190310|189968|190320.3|189978.3|190270.4|189928.4|315
1697751300000|2023-10-19 21:35:00|190310.4|189968.4|190316.5|189974.5|190350.6|190008.6|190291.2|189949.2|230
1697751600000|2023-10-19 21:40:00|190316.4|189974.4|190318.4|189976.4|190335.1|189993.1|190309.8|189967.8|200
1697751900000|2023-10-19 21:45:00|190330.9|189988.9|190348.7|190006.7|190353.6|190011.6|190312.4|189970.4|151
1697752200000|2023-10-19 21:50:00|190350.5|190008.5|190318.4|189976.4|190360.6|190018.6|190288.5|189946.5|130
1697752500000|2023-10-19 21:55:00|190318.3|189976.3|190302.2|189960.2|190347.5|190005.5|190286.3|189944.3|153
1697752800000|2023-10-19 22:00:00|190305.1|189963.1|190277.9|189935.9|190305.1|189963.1|190181.4|189839.4|292
1697753100000|2023-10-19 22:05:00|190277.8|189935.8|190280.3|189938.3|190284.5|189942.5|190262.9|189920.9|97
1697753400000|2023-10-19 22:10:00|190280.4|189938.4|190218.4|189876.4|190293.6|189951.6|190218.3|189876.3|180
1697753700000|2023-10-19 22:15:00|190218.3|189876.3|190254.4|189912.4|190272.4|189930.4|190218.2|189876.2|172
1697754000000|2023-10-19 22:20:00|190247.1|189905.1|190278.4|189936.4|190278.4|189936.4|190246.7|189904.7|99
1697754300000|2023-10-19 22:25:00|190277.6|189935.6|190276.7|189934.7|190278.6|189936.6|190260.4|189918.4|91
1697754600000|2023-10-19 22:30:00|190276.5|189934.5|190226.3|189903.4|190282.5|189940.5|190226.3|189895.8|179
1697754900000|2023-10-19 22:35:00|190226.2|189903.5|190221|189893.7|190269.4|189927.4|190219.8|189879.7|148
1697755200000|2023-10-19 22:40:00|190220.9|189893.8|190229.2|189890.3|190250.7|189908.7|190211.8|189881.7|144
1697755500000|2023-10-19 22:45:00|190229.3|189893.4|190210.7|189877.9|190229.3|189896.5|190209.7|189877.7|127
1697755800000|2023-10-19 22:50:00|190211|189878.2|190218.3|189884.2|190230.7|189889.2|190210|189873.8|154
1697756100000|2023-10-19 22:55:00|190204.4|189888|190223.3|189881.3|190229|189889.9|190204.4|189879.8|90
1697756400000|2023-10-19 23:00:00|190218.4|189896.3|190171.3|189943.6|190218.4|189994.5|190119.1|189896.3|215
1697756700000|2023-10-19 23:05:00|190171.5|189943.8|190137.6|190007.6|190200.9|190008.2|190119.5|189929|153
1697757000000|2023-10-19 23:10:00|190138|190008|190183.2|189963|190206.2|190008.5|190124.2|189914.1|242
1697757300000|2023-10-19 23:15:00|190183.3|189963.1|190193.7|189930|190213.3|189998.8|190127.3|189910.7|242
1697757600000|2023-10-19 23:20:00|190193.9|189930.3|190350.2|190133.7|190391|190135.8|190127.6|189930.3|612
1697757900000|2023-10-19 23:25:00|190350.3|190135.5|190359.2|190145.8|190407.4|190194.9|190312.9|190120.4|420
1697758200000|2023-10-19 23:30:00|190358.3|190143.9|190309.2|190076.9|190358.3|190184.8|190278.6|190028.9|368
1697758500000|2023-10-19 23:35:00|190309.1|190077.1|190271.9|190141.9|190314.6|190142.8|190260|190074.5|298
1697758800000|2023-10-19 23:40:00|190272|190142|190237.9|190107.9|190287.4|190142.3|190237.9|190080.9|168
1697759100000|2023-10-19 23:45:00|190238.2|190108.2|190241.4|190111.4|190247.4|190117.4|190230.2|190100.2|150
1697759400000|2023-10-19 23:50:00|190241.8|190111.8|190213.1|190083.1|190250.5|190113.7|190211.4|190048.8|169
1697759700000|2023-10-19 23:55:00|190212|190082|190206.1|189992.9|190221.2|190083.3|190201.8|189972.2|347
1697760000000|2023-10-20 00:00:00|190205.8|189984.3|190235.2|190105.2|190280.6|190114.1|190056.6|189892.5|825
1697760300000|2023-10-20 00:05:00|190235.3|190105.3|190317.2|190187.2|190355.8|190206.7|190235.3|190105.3|798
1697760600000|2023-10-20 00:10:00|190313|190183|190318.4|190188.4|190338.6|190208.6|190297.7|190167.7|690
1697760900000|2023-10-20 00:15:00|190324.1|190194.1|190396.1|190266.1|190402.4|190272.4|190308.9|190178.9|632
1697761200000|2023-10-20 00:20:00|190396.2|190266.2|190395.2|190265.2|190406.3|190276.3|190390.8|190260.8|569
1697761500000|2023-10-20 00:25:00|190394.2|190264.2|190308.2|190178.2|190414.8|190284.8|190299.9|190169.9|396
1697761800000|2023-10-20 00:30:00|190308.6|190178.6|190272|190142|190312.8|190182.8|190272|190142|352
1697762100000|2023-10-20 00:35:00|190272.8|190142.8|190140.8|190010.8|190283.9|190153.9|190078.4|189948.4|612
1697762400000|2023-10-20 00:40:00|190140.7|190010.7|190124.1|189994.1|190166|190036|190105.1|189975.1|474
1697762700000|2023-10-20 00:45:00|190122.8|189992.8|190265.2|190135.2|190271.1|190141.1|190118.1|189988.1|522
1697763000000|2023-10-20 00:50:00|190265.7|190135.7|190224.1|190094.1|190304.8|190174.8|190223.8|190093.8|637
1697763300000|2023-10-20 00:55:00|190225.1|190095.1|190234.6|190104.6|190260.5|190130.5|190219|190089|704
1697763600000|2023-10-20 01:00:00|190233.7|190103.7|190252.7|190122.7|190255.9|190125.9|190230.8|190100.8|729
1697763900000|2023-10-20 01:05:00|190252.8|190122.8|190322.1|190192.1|190341.5|190211.5|190246.9|190116.9|844
1697764200000|2023-10-20 01:10:00|190322|190192|190448.2|190318.2|190461.3|190331.3|190321.9|190191.9|822
1697764500000|2023-10-20 01:15:00|190448.5|190318.5|190449.2|190319.2|190532.6|190393.3|190417.1|190282.8|898
1697764800000|2023-10-20 01:20:00|190449.3|190319.3|190428.7|190298.7|190452.9|190322.9|190419.8|190289.8|716
1697765100000|2023-10-20 01:25:00|190425.4|190295.4|190411|190281|190442.9|190312.9|190406.4|190276.4|578
1697765400000|2023-10-20 01:30:00|190411.3|190281.3|190405|190275|190423.1|190293.1|190397.2|190267.2|616
1697765700000|2023-10-20 01:35:00|190404.2|190274.2|190299.6|190169.6|190415.6|190285.6|190274.4|190144.4|522
1697766000000|2023-10-20 01:40:00|190300.8|190170.8|190290.6|190160.6|190316.5|190186.5|190269|190139|595
1697766300000|2023-10-20 01:45:00|190290.3|190160.3|190205.1|190075.1|190306.6|190176.6|190180.2|190050.2|678
1697766600000|2023-10-20 01:50:00|190205.8|190075.8|190226.6|190096.6|190250.8|190120.8|190201.4|190071.4|650
1697766900000|2023-10-20 01:55:00|190226.5|190096.5|190248.9|190118.9|190255.6|190125.6|190222.5|190092.5|735
1697767200000|2023-10-20 02:00:00|190247.9|190117.9|190279.4|190149.4|190338.6|190208.6|190247.9|190117.9|614
1697767500000|2023-10-20 02:05:00|190279.5|190149.5|190206.4|190076.4|190302.1|190172.1|190179.1|190049.1|665
1697767800000|2023-10-20 02:10:00|190206.2|190076.2|190213.5|190083.5|190225|190095|190182.1|190052.1|395
1697768100000|2023-10-20 02:15:00|190214.6|190084.6|190198.7|190068.7|190217.3|190087.3|190170.8|190040.8|544
1697768400000|2023-10-20 02:20:00|190200|190070|190146.6|190016.6|190201.5|190071.5|190122|189992|609
1697768700000|2023-10-20 02:25:00|190146.8|190016.8|190148.5|190018.5|190157.4|190027.4|190141.5|190011.5|501
1697769000000|2023-10-20 02:30:00|190148.7|190018.7|190124.6|189994.6|190155|190025|190115.6|189985.6|574
1697769300000|2023-10-20 02:35:00|190124.4|189994.4|190107.1|189977.1|190140.2|190010.2|190102|189972|617
1697769600000|2023-10-20 02:40:00|190113.6|189983.6|189919.1|189789.1|190122|189992|189908.6|189778.6|570
1697769900000|2023-10-20 02:45:00|189919|189789|189896|189766|189936.9|189806.9|189889.9|189759.9|618
1697770200000|2023-10-20 02:50:00|189897.6|189767.6|189906.3|189776.3|189928.9|189798.9|189888.3|189758.3|769
1697770500000|2023-10-20 02:55:00|189906.8|189776.8|189914.7|189784.7|189937|189807|189898.6|189768.6|611
1697770800000|2023-10-20 03:00:00|189914.8|189784.8|189892.3|189762.3|189917.7|189787.7|189869.7|189739.7|437
1697771100000|2023-10-20 03:05:00|189893.3|189763.3|189899.9|189769.9|189926.7|189796.7|189872.5|189742.5|713
1697771400000|2023-10-20 03:10:00|189901|189771|189918.5|189788.5|189936.1|189806.1|189897.1|189767.1|641
1697771700000|2023-10-20 03:15:00|189918.6|189788.6|189972.5|189842.5|189986.4|189856.4|189907.8|189777.8|595
1697772000000|2023-10-20 03:20:00|189973.2|189843.2|189964.5|189834.5|189985.7|189855.7|189953.3|189823.3|325
1697772300000|2023-10-20 03:25:00|189964.3|189834.3|189968.3|189838.3|189984|189854|189964.3|189834.3|250
1697772600000|2023-10-20 03:30:00|189969|189839|189969.1|189839.1|189978.1|189848.1|189961.9|189831.9|248
1697772900000|2023-10-20 03:35:00|189969.9|189839.9|189992.1|189862.1|190001.7|189871.7|189962.3|189832.3|268
1697773200000|2023-10-20 03:40:00|189992.3|189862.3|189981.7|189851.7|189994.7|189864.7|189967.9|189837.9|384
1697773500000|2023-10-20 03:45:00|189981.5|189851.5|189981.2|189851.2|189988.4|189858.4|189977.2|189847.2|232
1697773800000|2023-10-20 03:50:00|189981|189851|189983.1|189853.1|189988.3|189858.3|189975.9|189845.9|128
1697774100000|2023-10-20 03:55:00|189982.8|189852.8|189985.8|189855.8|189990.8|189860.8|189976.3|189846.3|280
1697774400000|2023-10-20 04:00:00|189986.1|189856.1|189987.9|189857.9|189994.8|189864.8|189983.6|189853.6|116
1697774700000|2023-10-20 04:05:00|189988.1|189858.1|189995.6|189865.6|190011.2|189881.2|189984.2|189854.2|187
1697775000000|2023-10-20 04:10:00|189994.6|189864.6|190068|189938|190090.4|189960.4|189988.2|189858.2|644
1697775300000|2023-10-20 04:15:00|190068.7|189938.7|190086.8|189956.8|190088.6|189958.6|190067|189937|197
1697775600000|2023-10-20 04:20:00|190087.2|189957.2|190125.5|189995.5|190134.1|190004.1|190078|189948|161
1697775900000|2023-10-20 04:25:00|190125.3|189995.3|190216.1|190086.1|190222.1|190092.1|190118.7|189988.7|699
1697776200000|2023-10-20 04:30:00|190215.4|190085.4|190231.3|190101.3|190239.8|190109.8|190171|190041|543
1697776500000|2023-10-20 04:35:00|190228.7|190098.7|190206.9|190076.9|190236.6|190106.6|190172.8|190042.8|458
1697776800000|2023-10-20 04:40:00|190207|190077|190216|190086|190226.7|190096.7|190203.2|190073.2|356
1697777100000|2023-10-20 04:45:00|190214.8|190084.8|190262.7|190132.7|190269.5|190139.5|190209.9|190079.9|673
1697777400000|2023-10-20 04:50:00|190260.7|190130.7|190212.4|190082.4|190262.6|190132.6|190202.4|190072.4|779
1697777700000|2023-10-20 04:55:00|190212.3|190082.3|190221.5|190091.5|190225.4|190095.4|190165|190035|495
1697778000000|2023-10-20 05:00:00|190216.8|190086.8|190380.2|190250.2|190380.2|190250.2|190208.8|190078.8|750
1697778300000|2023-10-20 05:05:00|190380.3|190250.3|190392.6|190262.6|190422.4|190292.4|190359.5|190229.5|516
1697778600000|2023-10-20 05:10:00|190393|190263|190401|190271|190410.9|190280.9|190383.7|190253.7|415
1697778900000|2023-10-20 05:15:00|190398.7|190268.7|190347.7|190217.7|190402.6|190272.6|190345.1|190215.1|505
1697779200000|2023-10-20 05:20:00|190348.8|190218.8|190346.2|190216.2|190350|190220|190343|190213|252
1697779500000|2023-10-20 05:25:00|190346.1|190216.1|190288.9|190158.9|190346.7|190216.7|190250.9|190120.9|986
1697779800000|2023-10-20 05:30:00|190281.7|190151.7|190216.9|190086.9|190288|190158|190174.5|190044.5|1052
1697780100000|2023-10-20 05:35:00|190216.7|190086.7|190289.7|190159.7|190292.1|190162.1|190211.2|190081.2|543
1697780400000|2023-10-20 05:40:00|190289.5|190159.5|190325.4|190195.4|190339.1|190209.1|190263.3|190133.3|361
1697780700000|2023-10-20 05:45:00|190325.5|190195.5|190318.9|190188.9|190329.4|190199.4|190305.9|190175.9|535
1697781000000|2023-10-20 05:50:00|190319.8|190189.8|190429|190299|190430.6|190300.6|190316.2|190186.2|858
1697781300000|2023-10-20 05:55:00|190429.1|190299.1|190519|190389|190593.6|190463.6|190428.2|190298.2|1032
1697781600000|2023-10-20 06:00:00|190526.7|190396.7|190350|190220|190579.2|190449.2|190272.7|190142.7|903
1697781900000|2023-10-20 06:05:00|190349.8|190219.8|190215.5|190085.5|190485.7|190355.7|190203|190073|881
1697782200000|2023-10-20 06:10:00|190218.3|190088.3|190141.1|190011.1|190371|190241|190101.6|189971.6|1026
1697782500000|2023-10-20 06:15:00|190141.8|190011.8|190129.2|189999.2|190170|190040|190105.7|189975.7|957
1697782800000|2023-10-20 06:20:00|190129.1|189999.1|190193.3|190063.3|190315.8|190185.8|190129.1|189999.1|914
1697783100000|2023-10-20 06:25:00|190191.3|190061.3|190212.8|190122.8|190284.4|190154.4|190191.3|190061.3|828
1697783400000|2023-10-20 06:30:00|190203|190113|190660.6|190530.6|190692.9|190562.9|190200.4|190110.4|958
1697783700000|2023-10-20 06:35:00|190659.4|190529.4|190822.8|190692.8|190864|190762.9|190659.4|190529.4|1044
1697784000000|2023-10-20 06:40:00|190821.8|190691.8|190576.9|190446.9|190860.2|190730.2|190469.1|190344.6|942
1697784300000|2023-10-20 06:45:00|190580.6|190450.6|190457|190367|190584|190487.2|190391|190301|818
1697784600000|2023-10-20 06:50:00|190456.8|190366.8|190384.9|190294.9|190456.8|190366.8|190296.6|190206.6|848
1697784900000|2023-10-20 06:55:00|190389.5|190299.5|190310|190220|190391.9|190301.9|190212.9|190122.9|867
1697785200000|2023-10-20 07:00:00|190301.4|190211.4|190361|190271|190495.1|190383.5|190283.1|190193.1|1085
1697785500000|2023-10-20 07:05:00|190360.7|190270.7|190407.5|190317.5|190470|190357.8|190228.9|190138.9|1037
1697785800000|2023-10-20 07:10:00|190408.5|190318.5|190642|190512|190651.3|190521.3|190325.8|190235.8|1027
1697786100000|2023-10-20 07:15:00|190643|190513|190775.9|190685.9|190821.2|190691.2|190643|190513|1034
1697786400000|2023-10-20 07:20:00|190772.3|190682.3|190770.2|190640.2|190812.8|190718.7|190667.1|190577.1|971
1697786700000|2023-10-20 07:25:00|190767.4|190637.4|190834|190744|190909.5|190781.4|190742.4|190621.2|991
1697787000000|2023-10-20 07:30:00|190839.8|190749.8|190914.6|190824.6|190990.9|190900.9|190839.8|190749.8|990
1697787300000|2023-10-20 07:35:00|190915.2|190825.2|190905.1|190815.1|190980.8|190890.8|190830.9|190740.9|827
1697787600000|2023-10-20 07:40:00|190904.5|190814.5|190992.8|190902.8|191065.1|190935.1|190867.2|190777.2|822
1697787900000|2023-10-20 07:45:00|190986.8|190896.8|190846.4|190756.4|190986.8|190896.8|190786.6|190656.6|876
1697788200000|2023-10-20 07:50:00|190846.7|190756.7|190739|190649|190873.3|190783.3|190708.1|190618.1|949
1697788500000|2023-10-20 07:55:00|190739.2|190649.2|190669.1|190579.1|190811.9|190696.1|190585.3|190495.3|834
1697788800000|2023-10-20 08:00:00|190662.5|190572.5|190681.2|190591.2|190886.1|190756.1|190660.6|190570.6|909
1697789100000|2023-10-20 08:05:00|190682.5|190592.5|190966.3|190836.3|190969.1|190839.1|190678.1|190588.1|986
1697789400000|2023-10-20 08:10:00|190966.7|190836.7|190790.9|190700.9|190968.2|190838.2|190747.7|190657.7|876
1697789700000|2023-10-20 08:15:00|190792.7|190702.7|190930.5|190800.5|190958.6|190828.6|190775.9|190685.9|956
1697790000000|2023-10-20 08:20:00|190928.7|190798.7|190830|190740|190996.5|190906.5|190785.8|190658.1|893
1697790300000|2023-10-20 08:25:00|190829.8|190739.8|190763.6|190673.6|190841.6|190751.6|190685.2|190595.2|811
1697790600000|2023-10-20 08:30:00|190759.7|190669.7|190639.1|190549.1|190877.8|190787.8|190618.1|190528.1|1013
1697790900000|2023-10-20 08:35:00|190640.9|190550.9|190557.1|190467.1|190673.6|190583.6|190541.2|190451.2|1009
1697791200000|2023-10-20 08:40:00|190556.9|190466.9|190588.3|190498.3|190614.1|190524.1|190504.2|190414.2|979
1697791500000|2023-10-20 08:45:00|190589.3|190499.3|190613.2|190483.2|190653.6|190538.6|190483.3|190393.3|986
1697791800000|2023-10-20 08:50:00|190613.7|190483.7|190786|190696|190804.1|190714.1|190613.7|190483.7|1014
1697792100000|2023-10-20 08:55:00|190785.9|190695.9|190833.2|190703.2|190861.4|190756.8|190701.1|190609.5|995
1697792400000|2023-10-20 09:00:00|190834.8|190704.8|190956.1|190826.1|190956.3|190847.2|190830.9|190700.9|927
1697792700000|2023-10-20 09:05:00|190956|190826|191213.3|191123.3|191222|191132|190947.1|190821.1|1080
1697793000000|2023-10-20 09:10:00|191211.4|191121.4|191201.7|191111.7|191236.1|191146.1|191072.9|190982.9|939
1697793300000|2023-10-20 09:15:00|191208.5|191118.5|191106.5|191016.5|191223.7|191133.7|191100.8|191010.8|866
1697793600000|2023-10-20 09:20:00|191105.2|191015.2|191130.2|191040.2|191173.2|191083.2|191099.7|191009.7|798
1697793900000|2023-10-20 09:25:00|191130.3|191040.3|191134.4|191044.4|191168.4|191078.4|191074|190984|877
1697794200000|2023-10-20 09:30:00|191134.5|191044.5|191052.9|190922.9|191135.5|191045.5|190956.6|190866.6|905
1697794500000|2023-10-20 09:35:00|191052|190922|191018.4|190928.4|191094.5|191004.5|190981.9|190891.9|945
1697794800000|2023-10-20 09:40:00|191017.9|190927.9|190990.8|190900.8|191049.6|190959.6|190982.1|190892.1|763
1697795100000|2023-10-20 09:45:00|190991.1|190901.1|191034.2|190944.2|191096.4|190998.6|190991.1|190896.3|865
1697795400000|2023-10-20 09:50:00|191035.5|190945.5|190817|190727|191035.9|190945.9|190810.8|190720.8|978
1697795700000|2023-10-20 09:55:00|190817.3|190727.3|190786.9|190696.9|190819.2|190729.2|190751.6|190661.6|879
1697796000000|2023-10-20 10:00:00|190783|190693|190885.9|190795.9|190923.7|190833.7|190782.3|190692.3|834
1697796300000|2023-10-20 10:05:00|190885.5|190795.5|190898.7|190808.7|190912.4|190822.4|190883.8|190793.8|697
1697796600000|2023-10-20 10:10:00|190898.6|190808.6|190948.8|190858.8|191021.6|190931.6|190891.8|190801.8|763
1697796900000|2023-10-20 10:15:00|190949|190859|190963.4|190873.4|190967.5|190877.5|190931.2|190841.2|723
1697797200000|2023-10-20 10:20:00|190964.5|190874.5|191010.9|190920.9|191029.7|190939.7|190950.3|190860.3|664
1697797500000|2023-10-20 10:25:00|191011|190921|191034.6|190944.6|191062.7|190972.7|191004.8|190914.8|742
1697797800000|2023-10-20 10:30:00|191035.1|190945.1|191015.8|190925.8|191083.3|190993.3|191009.8|190919.8|730
1697798100000|2023-10-20 10:35:00|191015.6|190925.6|190831.4|190741.4|191018.3|190928.3|190829|190715.2|754
1697798400000|2023-10-20 10:40:00|190831.6|190741.6|190835.3|190745.3|190845.5|190755.5|190812.1|190722.1|559
1697798700000|2023-10-20 10:45:00|190835.4|190745.4|190923.7|190833.7|190927.3|190837.3|190779|190689|707
1697799000000|2023-10-20 10:50:00|190923.8|190833.8|190843.1|190753.1|190926|190836|190836.2|190746.2|800
1697799300000|2023-10-20 10:55:00|190844|190754|190935.1|190805.1|190965.5|190835.5|190773.4|190683.4|941
1697799600000|2023-10-20 11:00:00|190918.2|190828.2|190909.8|190819.8|190982.8|190892.8|190885.5|190795.5|727
1697799900000|2023-10-20 11:05:00|190909.4|190819.4|190862.1|190772.1|190949.6|190859.6|190819.3|190729.3|856
1697800200000|2023-10-20 11:10:00|190864.3|190774.3|190908.7|190818.7|190974.3|190884.3|190831.9|190741.9|862
1697800500000|2023-10-20 11:15:00|190908.9|190818.9|190938.3|190848.3|190967.8|190877.8|190846.3|190756.3|724
1697800800000|2023-10-20 11:20:00|190935.6|190845.6|190945.4|190855.4|190960.7|190870.7|190906.8|190816.8|823
1697801100000|2023-10-20 11:25:00|190944.8|190854.8|190891.9|190801.9|190948.4|190858.4|190873.9|190783.9|792
1697801400000|2023-10-20 11:30:00|190892.2|190802.2|190930.1|190840.1|190934.6|190844.6|190890.6|190800.6|714
1697801700000|2023-10-20 11:35:00|190930.3|190840.3|190853.6|190763.6|190942.9|190852.9|190837.6|190747.6|822
1697802000000|2023-10-20 11:40:00|190852.6|190762.6|190722.5|190592.5|190928.5|190838.5|190714.5|190584.5|1065
1697802300000|2023-10-20 11:45:00|190724.7|190594.7|190580.4|190490.4|190738.7|190608.7|190546.6|190437.5|981
1697802600000|2023-10-20 11:50:00|190579.5|190489.5|190549.1|190459.1|190608.4|190518.4|190533.8|190443.8|751
1697802900000|2023-10-20 11:55:00|190549.2|190459.2|190458|190368|190549.3|190459.3|190388.6|190298.6|790
1697803200000|2023-10-20 12:00:00|190458.1|190368.1|190783|190693|190807.9|190717.9|190431.3|190341.3|1028
1697803500000|2023-10-20 12:05:00|190780.9|190690.9|190624.5|190534.5|190799.9|190709.9|190608.3|190518.3|827
1697803800000|2023-10-20 12:10:00|190625.4|190535.4|190898.8|190808.8|190928.8|190838.8|190623.2|190533.2|1018
1697804100000|2023-10-20 12:15:00|190897.7|190807.7|190886.4|190796.4|190925.5|190835.5|190849.2|190759.2|937
1697804400000|2023-10-20 12:20:00|190886|190796|191182.7|191092.7|191194.2|191104.2|190872.2|190782.2|980
1697804700000|2023-10-20 12:25:00|191181.5|191091.5|191499.2|191369.2|191549.3|191419.3|191168.5|191078.5|1067
1697805000000|2023-10-20 12:30:00|191500.4|191370.4|191334.1|191244.1|191501.9|191371.9|191238.1|191148.1|958
1697805300000|2023-10-20 12:35:00|191334|191244|191412.1|191322.1|191494.9|191404.9|191257.6|191167.6|942
1697805600000|2023-10-20 12:40:00|191407.1|191317.1|191413|191323|191494.5|191404.5|191360.7|191270.7|1030
1697805900000|2023-10-20 12:45:00|191412.2|191322.2|191251.5|191161.5|191418.4|191328.4|191227.3|191137.3|914
1697806200000|2023-10-20 12:50:00|191254.1|191164.1|191383.7|191293.7|191388.3|191298.3|191228.9|191138.9|949
1697806500000|2023-10-20 12:55:00|191382.5|191292.5|191186.5|191096.5|191444.9|191354.9|191164.4|191074.4|903
1697806800000|2023-10-20 13:00:00|191188.2|191098.2|190934.4|190844.4|191188.2|191098.2|190915.2|190825.2|1033
1697807100000|2023-10-20 13:05:00|190935.8|190845.8|190929.5|190839.5|191097.2|191007.2|190875.6|190764.3|972
1697807400000|2023-10-20 13:10:00|190927.2|190837.2|190813.7|190723.7|190943.7|190853.7|190794.3|190704.3|873
1697807700000|2023-10-20 13:15:00|190817.1|190727.1|190611.1|190481.1|190852|190762|190595.2|190477.4|858
1697808000000|2023-10-20 13:20:00|190611.6|190481.6|190573.9|190483.9|190662.1|190572.1|190561.1|190471.1|879
1697808300000|2023-10-20 13:25:00|190574.1|190484.1|190599.4|190509.4|190626|190528.3|190515.8|190391.7|952
1697808600000|2023-10-20 13:30:00|190600.1|190510.1|190265.4|190175.4|190656.1|190535.4|190243.8|190143.8|1092
1697808900000|2023-10-20 13:35:00|190267.2|190177.2|190209.4|190119.4|190289.1|190178.9|190150.6|190029.9|1095
1697809200000|2023-10-20 13:40:00|190209.5|190119.5|190287.4|190197.4|190328.7|190238.7|190166.8|190068.7|1081
1697809500000|2023-10-20 13:45:00|190288.1|190198.1|190009.2|189919.2|190367.6|190277.6|189978.1|189864.9|1094
1697809800000|2023-10-20 13:50:00|190004.5|189914.5|189871.6|189741.6|190081.4|189991.4|189861.3|189735.3|1053
1697810100000|2023-10-20 13:55:00|189871|189741|190020.2|189930.2|190049.3|189959.3|189673.3|189561.3|1107
1697810400000|2023-10-20 14:00:00|190023.1|189933.1|189686.7|189556.7|190076.1|189980.6|189624.6|189495.2|1098
1697810700000|2023-10-20 14:05:00|189687.6|189557.6|189682|189552|189825.7|189735.7|189619.1|189524.9|1023
1697811000000|2023-10-20 14:10:00|189676.4|189546.4|189934.4|189844.4|189944.6|189854.6|189667.6|189537.6|1066
1697811300000|2023-10-20 14:15:00|189935|189845|189873.3|189783.3|189992.9|189862.9|189816.5|189707.9|961
1697811600000|2023-10-20 14:20:00|189887.2|189797.2|189745.7|189655.7|190059.4|189929.4|189736|189616.6|1009
1697811900000|2023-10-20 14:25:00|189746.7|189656.7|189799.9|189709.9|189833.7|189743.7|189718.8|189628.8|920
1697812200000|2023-10-20 14:30:00|189799.1|189709.1|189576.7|189486.7|189873.6|189783.6|189573.3|189483.3|1039
1697812500000|2023-10-20 14:35:00|189576.8|189486.8|189341.4|189251.4|189576.8|189486.8|189317|189227|903
1697812800000|2023-10-20 14:40:00|189349.3|189259.3|189422|189332|189493.9|189363.9|189319|189229|996
1697813100000|2023-10-20 14:45:00|189422.1|189332.1|189420.4|189330.4|189516.2|189417.5|189403.6|189284.7|953
1697813400000|2023-10-20 14:50:00|189419.8|189329.8|189388.4|189298.4|189444.5|189354.5|189293.9|189203.9|1019
1697813700000|2023-10-20 14:55:00|189389.5|189299.5|189603|189513|189659.7|189569.7|189364.1|189251.4|1040
1697814000000|2023-10-20 15:00:00|189604.3|189514.3|189479.6|189389.6|189608.3|189518.3|189457.3|189367.3|865
1697814300000|2023-10-20 15:05:00|189478|189388|189506.6|189416.6|189514.1|189424.1|189406.8|189316.8|810
1697814600000|2023-10-20 15:10:00|189507.1|189417.1|189506.1|189416.1|189639.6|189549.6|189493.1|189390.6|826
1697814900000|2023-10-20 15:15:00|189506.2|189416.2|189571.4|189481.4|189596.8|189506.8|189453.4|189363.4|863
1697815200000|2023-10-20 15:20:00|189564.8|189474.8|189579.3|189489.3|189598.7|189508.7|189490.4|189400.4|778
1697815500000|2023-10-20 15:25:00|189579.1|189489.1|189594.7|189504.7|189635.8|189545.8|189576|189486|624
1697815800000|2023-10-20 15:30:00|189592.5|189502.5|189673.8|189583.8|189699.8|189609.8|189592.5|189475.5|796
1697816100000|2023-10-20 15:35:00|189674|189584|189665.1|189575.1|189712.6|189586.9|189575.4|189469.2|771
1697816400000|2023-10-20 15:40:00|189665|189575|189565.4|189475.4|189694.9|189590.5|189554.7|189446.2|876
1697816700000|2023-10-20 15:45:00|189564.8|189474.8|189546|189456|189589.2|189499.2|189543.6|189453.6|513
1697817000000|2023-10-20 15:50:00|189545.9|189455.9|189563.6|189433.6|189647|189557|189498.1|189379.4|733
1697817300000|2023-10-20 15:55:00|189565.4|189435.4|189624.6|189534.6|189679.1|189570.6|189499.1|189385.6|816
1697817600000|2023-10-20 16:00:00|189624.5|189534.5|189811.5|189681.5|189819.7|189689.7|189610.2|189480.2|762
1697817900000|2023-10-20 16:05:00|189811.7|189681.7|189944.4|189814.4|190007.5|189877.5|189804.2|189674.2|761
1697818200000|2023-10-20 16:10:00|189947.5|189817.5|189901.6|189771.6|189976.9|189846.9|189814.5|189684.5|697
1697818500000|2023-10-20 16:15:00|189900.3|189770.3|189947.7|189817.7|190003.5|189873.5|189893.6|189763.6|715
1697818800000|2023-10-20 16:20:00|189946.2|189816.2|189879.2|189749.2|189977.7|189847.7|189876.6|189746.6|651
1697819100000|2023-10-20 16:25:00|189879|189749|189978|189848|189987.5|189857.5|189873.5|189743.5|648
1697819400000|2023-10-20 16:30:00|189981.2|189851.2|189905.5|189775.5|189981.2|189851.2|189904.2|189774.2|495
1697819700000|2023-10-20 16:35:00|189904.5|189774.5|189963.3|189833.3|189974.1|189844.1|189878.9|189748.9|597
1697820000000|2023-10-20 16:40:00|189957.2|189827.2|189904.4|189774.4|189985.7|189855.7|189896.7|189766.7|504
1697820300000|2023-10-20 16:45:00|189909.7|189779.7|189933|189803|189953.8|189823.8|189898.3|189768.3|715
1697820600000|2023-10-20 16:50:00|189932.5|189802.5|189965.9|189835.9|189971.1|189841.1|189925.5|189795.5|652
1697820900000|2023-10-20 16:55:00|189966.6|189836.6|189957.3|189827.3|189991.8|189861.8|189953.2|189823.2|606
1697821200000|2023-10-20 17:00:00|189957.5|189827.5|189976.5|189846.5|189979.6|189849.6|189924.8|189794.8|625
1697821500000|2023-10-20 17:05:00|189976.4|189846.4|190133|190003|190184.1|190054.1|189975.3|189845.3|797
1697821800000|2023-10-20 17:10:00|190133.5|190003.5|189938.6|189808.6|190133.6|190003.6|189932.2|189802.2|714
1697822100000|2023-10-20 17:15:00|189938.7|189808.7|189876.4|189746.4|189983.5|189853.5|189770.5|189640.5|956
1697822400000|2023-10-20 17:20:00|189874.9|189744.9|189981.1|189851.1|189995.4|189865.4|189867.7|189737.7|974
1697822700000|2023-10-20 17:25:00|189980.9|189850.9|189974.2|189844.2|189992.1|189862.1|189964.2|189834.2|829
1697823000000|2023-10-20 17:30:00|189975.2|189845.2|190083.5|189953.5|190133.2|190003.2|189930.1|189800.1|801
1697823300000|2023-10-20 17:35:00|190082.9|189952.9|190096.6|189966.6|190096.6|189966.6|190041|189911|628
1697823600000|2023-10-20 17:40:00|190096.4|189966.4|189906|189776|190096.6|189966.6|189876.1|189746.1|679
1697823900000|2023-10-20 17:45:00|189904.9|189774.9|190089.7|189959.7|190097.9|189967.9|189893.3|189763.3|598
1697824200000|2023-10-20 17:50:00|190096.8|189966.8|190072.3|189942.3|190109.9|189979.9|190031.4|189901.4|806
1697824500000|2023-10-20 17:55:00|190072.4|189942.4|190055|189925|190091.2|189961.2|190040|189910|707
1697824800000|2023-10-20 18:00:00|190050.6|189920.6|190084.8|189954.8|190100.5|189970.5|190038.6|189908.6|771
1697825100000|2023-10-20 18:05:00|190086|189956|190083.1|189953.1|190109.7|189979.7|190000.1|189870.1|879
1697825400000|2023-10-20 18:10:00|190082.9|189952.9|190223.9|190093.9|190268.5|190138.5|190077.5|189947.5|830
1697825700000|2023-10-20 18:15:00|190223.5|190093.5|190146.9|190016.9|190275.8|190145.8|190121.9|189991.9|647
1697826000000|2023-10-20 18:20:00|190147.2|190017.2|190157.5|190027.5|190159.4|190029.4|190079.5|189949.5|747
1697826300000|2023-10-20 18:25:00|190156.1|190026.1|190137.7|190007.7|190202.3|190072.3|190121|189991|872
1697826600000|2023-10-20 18:30:00|190137.6|190007.6|190091|189961|190185.2|190055.2|190084.6|189954.6|827
1697826900000|2023-10-20 18:35:00|190091.4|189961.4|190106.6|189976.6|190176.9|190046.9|190078.8|189948.8|537
1697827200000|2023-10-20 18:40:00|190103.8|189973.8|190139.4|190009.4|190176.1|190046.1|190098.8|189968.8|535
1697827500000|2023-10-20 18:45:00|190139.5|190009.5|190009.9|189879.9|190152.2|190022.2|189962.4|189832.4|727
1697827800000|2023-10-20 18:50:00|190009.3|189879.3|190002.2|189872.2|190044.4|189914.4|189970.5|189840.5|763
1697828100000|2023-10-20 18:55:00|190002.8|189872.8|190066.8|189936.8|190110.7|189980.7|189950.3|189820.3|832
1697828400000|2023-10-20 19:00:00|190068.5|189938.5|190053.9|189923.9|190068.5|189938.5|190002.1|189872.1|1067
1697828700000|2023-10-20 19:05:00|190061.2|189931.2|190043.8|189913.8|190065.1|189935.1|190021.8|189891.8|1008
1697829000000|2023-10-20 19:10:00|190044.8|189914.8|189965.7|189835.7|190051.7|189921.7|189955.9|189825.9|868
1697829300000|2023-10-20 19:15:00|189967.3|189837.3|189990.7|189860.7|190012|189882|189967.3|189837.3|714
1697829600000|2023-10-20 19:20:00|189994|189864|190094|189964|190109.4|189979.4|189994|189864|775
1697829900000|2023-10-20 19:25:00|190093.7|189963.7|190056.4|189926.4|190133|190003|190049.9|189919.9|940
1697830200000|2023-10-20 19:30:00|190059.1|189929.1|190071.6|189941.6|190078.8|189948.8|190043.8|189913.8|770
1697830500000|2023-10-20 19:35:00|190071.5|189941.5|190059.2|189929.2|190073.3|189943.3|189990.7|189860.7|884
1697830800000|2023-10-20 19:40:00|190059.4|189929.4|190115.7|189985.7|190120.7|189990.7|190058.8|189928.8|658
1697831100000|2023-10-20 19:45:00|190114.9|189984.9|190139.9|190009.9|190212.4|190082.4|190111.2|189981.2|628
1697831400000|2023-10-20 19:50:00|190145|190015|190127.5|189997.5|190157|190027|190126.7|189996.7|736
1697831700000|2023-10-20 19:55:00|190129.3|189999.3|190129.1|189999.1|190138.1|190008.1|190064.6|189934.6|900
1697832000000|2023-10-20 20:00:00|190128.4|189998.4|190105.1|189975.1|190129.8|189999.8|190050.4|189920.4|886
1697832300000|2023-10-20 20:05:00|190104.7|189974.7|190073.7|189943.7|190118.8|189988.8|190066.2|189936.2|539
1697832600000|2023-10-20 20:10:00|190074.2|189944.2|190063.7|189933.7|190074.3|189944.3|190061.4|189931.4|165
1697832900000|2023-10-20 20:15:00|190063.8|189933.8|190329.4|190199.4|190378.5|190248.5|190036.8|189906.8|788
1697833200000|2023-10-20 20:20:00|190329.8|190199.8|190336.9|190206.9|190337.7|190207.7|190321.5|190191.5|461
1697833500000|2023-10-20 20:25:00|190344.7|190214.7|190339.2|190209.2|190345.2|190215.2|190327.5|190197.5|275
1697833800000|2023-10-20 20:30:00|190340.7|190210.7|190331.7|190201.7|190473|190249.2|190330.7|190111.3|315
1697834100000|2023-10-20 20:35:00|190358.2|190228.2|190358.9|190228.9|190377.3|190247.3|190349.9|190219.9|277
1697834400000|2023-10-20 20:40:00|190359.2|190229.2|190349.3|190053.8|190443.2|190244|190294.3|190053.4|489
1697834700000|2023-10-20 20:45:00|190348.1|190053.2|190457.1|190115.1|190461.6|190122.6|190096.1|189754.1|946
1697835000000|2023-10-20 20:50:00|190443.9|190101.9|190135.7|189793.7|190447.3|190105.3|189888.1|189546.1|460
1697835300000|2023-10-20 20:55:00|190335.6|189993.6|190430.6|190088.6|190469|190127|190052.3|189710.3|137
1698004800000|2023-10-22 20:00:00|190400.7|190220.7|190541.4|190144.4|190541.4|190220.7|190400.7|190144.4|2
1698005100000|2023-10-22 20:05:00|190400.7|190220.7|190400.7|190220.7|190400.7|190220.7|190400.7|190220.7|1
1698006300000|2023-10-22 20:25:00|190391.1|189994.1|190302.4|189905.4|190391.1|189994.1|190302.4|189905.4|2
1698006600000|2023-10-22 20:30:00|190400.7|190220.7|190400.7|190220.7|190400.7|190220.7|190400.7|190220.7|1
1698006900000|2023-10-22 20:35:00|190077.5|189680.5|190077.5|189680.5|190452.9|190272.9|190077.5|189680.5|12
1698008400000|2023-10-22 21:00:00|190075|189683|190050|189708|190075|189708|190050|189683|2
1698008700000|2023-10-22 21:05:00|190111|189769|190024.4|189682.4|190111|189769|190024.4|189682.4|11
1698009000000|2023-10-22 21:10:00|190050|189708|189959.4|189617.4|190050|189708|189959.4|189617.4|5
1698009600000|2023-10-22 21:20:00|190092.7|189750.7|190092.7|189750.7|190092.7|189750.7|190092|189750|3
1698009900000|2023-10-22 21:25:00|190092|189750|190096|189754|190096|189754|190092|189750|2
1698017100000|2023-10-22 23:25:00|190451.2|190109.2|190451.2|190109.2|190451.2|190109.2|190451.2|190109.2|1
1698018300000|2023-10-22 23:45:00|190125.3|189783.3|190124.5|189782.5|190140.2|189798.2|190124.3|189782.3|11
1698018600000|2023-10-22 23:50:00|190124.3|189782.3|190125.5|189783.5|190142.6|189800.6|190120|189778|116
1698018900000|2023-10-22 23:55:00|190141.6|189799.6|190119.4|189777.4|190142.4|189800.4|190119.4|189777.4|32
1698019200000|2023-10-23 00:00:00|190013|189671|190201.6|189900|190494.4|190152.4|189997.5|189655.5|419
1698019500000|2023-10-23 00:05:00|190198.1|189903.5|190228|190098|190290.2|190105.8|190175|189890.6|965
1698019800000|2023-10-23 00:10:00|190233.4|190103.4|190228.7|190098.7|190242.8|190112.8|190213.4|190083.4|638
1698020100000|2023-10-23 00:15:00|190229.8|190099.8|190232.1|190102.1|190241.6|190111.6|190201|190071|442
1698020400000|2023-10-23 00:20:00|190230.3|190100.3|190221|190091|190254|190124|190205.3|190075.3|417
1698020700000|2023-10-23 00:25:00|190220.5|190090.5|190449.6|190319.6|190499.3|190369.3|190212.2|190082.2|591
1698021000000|2023-10-23 00:30:00|190450.9|190320.9|190439|190309|190463.2|190333.2|190433.3|190303.3|383
1698021300000|2023-10-23 00:35:00|190438.8|190308.8|190448.5|190318.5|190449.9|190319.9|190421.8|190291.8|380
1698021600000|2023-10-23 00:40:00|190448.3|190318.3|190411.7|190281.7|190450.3|190320.3|190355.2|190225.2|458
1698021900000|2023-10-23 00:45:00|190411.6|190281.6|190441.4|190311.4|190441.6|190311.6|190410.4|190280.4|610
1698022200000|2023-10-23 00:50:00|190441.5|190311.5|190421.9|190291.9|190448.4|190318.4|190418|190288|356
1698022500000|2023-10-23 00:55:00|190421.5|190291.5|190412.3|190282.3|190445|190315|190411.9|190281.9|388
1698022800000|2023-10-23 01:00:00|190412.1|190282.1|190428.4|190298.4|190449.3|190319.3|190411.6|190281.6|367
1698023100000|2023-10-23 01:05:00|190428.8|190298.8|190434.3|190304.3|190445.1|190315.1|190413|190283|339
1698023400000|2023-10-23 01:10:00|190434.1|190304.1|190437.2|190307.2|190437.2|190307.2|190409.8|190279.8|292
1698023700000|2023-10-23 01:15:00|190438.7|190308.7|190354.9|190224.9|190438.7|190308.7|190352.5|190222.5|486
1698024000000|2023-10-23 01:20:00|190355.1|190225.1|190355.6|190225.6|190363.7|190233.7|190351.1|190221.1|386
1698024300000|2023-10-23 01:25:00|190355.8|190225.8|190359.7|190229.7|190370.5|190240.5|190350|190220|291
1698024600000|2023-10-23 01:30:00|190359.6|190229.6|190314.8|190184.8|190360.4|190230.4|190263.7|190133.7|452
1698024900000|2023-10-23 01:35:00|190314.6|190184.6|190271.6|190141.6|190346.9|190216.9|190264.2|190134.2|518
1698025200000|2023-10-23 01:40:00|190272|190142|190276.5|190146.5|190286.7|190156.7|190271.9|190141.9|329
1698025500000|2023-10-23 01:45:00|190276.3|190146.3|190282.7|190152.7|190284.4|190154.4|190274.2|190144.2|235
1698025800000|2023-10-23 01:50:00|190282.8|190152.8|190279.7|190149.7|190288.5|190158.5|190261.8|190131.8|323
1698026100000|2023-10-23 01:55:00|190279.5|190149.5|190289.7|190159.7|190291|190161|190278.2|190148.2|227
1698026400000|2023-10-23 02:00:00|190289.9|190159.9|190286.5|190156.5|190297.6|190167.6|190280.1|190150.1|271
1698026700000|2023-10-23 02:05:00|190286.6|190156.6|190341|190211|190347.2|190217.2|190282.8|190152.8|382
1698027000000|2023-10-23 02:10:00|190342.6|190212.6|190344.3|190214.3|190350.2|190220.2|190341.2|190211.2|272
1698027300000|2023-10-23 02:15:00|190344.1|190214.1|190344.6|190214.6|190352.3|190222.3|190340.9|190210.9|219
1698027600000|2023-10-23 02:20:00|190346.2|190216.2|190303.3|190173.3|190346.4|190216.4|190289.7|190159.7|291
1698027900000|2023-10-23 02:25:00|190303.5|190173.5|190300.8|190170.8|190310|190180|190291.2|190161.2|255
1698028200000|2023-10-23 02:30:00|190301|190171|190306.9|190176.9|190312.7|190182.7|190293.7|190163.7|212
1698028500000|2023-10-23 02:35:00|190307.2|190177.2|190300.6|190170.6|190307.2|190177.2|190289.9|190159.9|261
1698028800000|2023-10-23 02:40:00|190300.5|190170.5|190308.5|190178.5|190308.5|190178.5|190292.9|190162.9|204
1698029100000|2023-10-23 02:45:00|190308|190178|190622.4|190492.4|190650.6|190520.6|190304.9|190174.9|539
1698029400000|2023-10-23 02:50:00|190623.1|190493.1|190631.1|190501.1|190643.7|190513.7|190618.9|190488.9|352
1698029700000|2023-10-23 02:55:00|190631|190501|190634.8|190504.8|190641.3|190511.3|190625.3|190495.3|351
1698030000000|2023-10-23 03:00:00|190636.5|190506.5|190473.5|190343.5|190636.5|190506.5|190470.4|190340.4|397
1698030300000|2023-10-23 03:05:00|190473.4|190343.4|190472|190342|190481.2|190351.2|190466.8|190336.8|269
1698030600000|2023-10-23 03:10:00|190473.6|190343.6|190446.4|190316.4|190475|190345|190437.4|190307.4|251
1698030900000|2023-10-23 03:15:00|190446.5|190316.5|190455.2|190325.2|190462.3|190332.3|190444.8|190314.8|254
1698031200000|2023-10-23 03:20:00|190455.4|190325.4|190453|190323|190456.1|190326.1|190448.6|190318.6|126
1698031500000|2023-10-23 03:25:00|190452.9|190322.9|190468.4|190338.4|190470.2|190340.2|190448.7|190318.7|180
1698031800000|2023-10-23 03:30:00|190468.2|190338.2|190519.3|190389.3|190524.4|190394.4|190467.7|190337.7|426
1698032100000|2023-10-23 03:35:00|190519.2|190389.2|190541.1|190411.1|190544|190414|190515.9|190385.9|441
1698032400000|2023-10-23 03:40:00|190540.8|190410.8|190547.8|190417.8|190549.2|190419.2|190532.8|190402.8|393
1698032700000|2023-10-23 03:45:00|190547.7|190417.7|190548.4|190418.4|190557.4|190427.4|190542|190412|194
1698033000000|2023-10-23 03:50:00|190548.5|190418.5|190544.6|190414.6|190558.4|190428.4|190540.6|190410.6|201
1698033300000|2023-10-23 03:55:00|190545.1|190415.1|190577.4|190447.4|190578.7|190448.7|190545.1|190415.1|337
1698033600000|2023-10-23 04:00:00|190577.5|190447.5|190636.3|190506.3|190679.3|190549.3|190577.5|190447.5|537
1698033900000|2023-10-23 04:05:00|190636.4|190506.4|190642.5|190512.5|190648.7|190518.7|190630.2|190500.2|486
1698034200000|2023-10-23 04:10:00|190644.8|190514.8|190636.8|190506.8|190647.1|190517.1|190629.1|190499.1|385
1698034500000|2023-10-23 04:15:00|190640.8|190510.8|190709.1|190579.1|190724|190594|190633|190503|451
1698034800000|2023-10-23 04:20:00|190709.2|190579.2|190658.9|190528.9|190709.9|190579.9|190647.9|190517.9|394
1698035100000|2023-10-23 04:25:00|190658.8|190528.8|190674.2|190544.2|190674.6|190544.6|190654|190524|210
1698035400000|2023-10-23 04:30:00|190676.1|190546.1|190642.7|190512.7|190681.4|190551.4|190636|190506|301
1698035700000|2023-10-23 04:35:00|190642.5|190512.5|190657.1|190527.1|190677.2|190547.2|190634.9|190504.9|331
1698036000000|2023-10-23 04:40:00|190657.3|190527.3|190634.9|190504.9|190717.4|190587.4|190630.8|190500.8|376
1698036300000|2023-10-23 04:45:00|190635|190505|190635.7|190505.7|190644.3|190514.3|190627.6|190497.6|279
1698036600000|2023-10-23 04:50:00|190632.8|190502.8|190626.6|190496.6|190639.3|190509.3|190622.4|190492.4|255
1698036900000|2023-10-23 04:55:00|190626.9|190496.9|190633.4|190503.4|190636.8|190506.8|190620.8|190490.8|437
1698037200000|2023-10-23 05:00:00|190633.6|190503.6|190607.8|190477.8|190635.9|190505.9|190593|190463|243
1698037500000|2023-10-23 05:05:00|190608|190478|190527.5|190397.5|190611|190481|190445.2|190315.2|670
1698037800000|2023-10-23 05:10:00|190526.9|190396.9|190516.1|190386.1|190545.5|190415.5|190493.8|190363.8|572
1698038100000|2023-10-23 05:15:00|190516.3|190386.3|190482.6|190352.6|190516.3|190386.3|190444.3|190314.3|541
1698038400000|2023-10-23 05:20:00|190464.9|190334.9|190358.1|190228.1|190468.1|190338.1|190357.6|190227.6|616
1698038700000|2023-10-23 05:25:00|190358.6|190228.6|190370.5|190240.5|190374.6|190244.6|190349.8|190219.8|550
1698039000000|2023-10-23 05:30:00|190368.7|190238.7|190376.7|190246.7|190384.1|190254.1|190352.5|190222.5|351
1698039300000|2023-10-23 05:35:00|190377.1|190247.1|190174.4|190044.4|190386.4|190256.4|190174.4|190044.4|582
1698039600000|2023-10-23 05:40:00|190162.6|190032.6|190244.9|190114.9|190258.9|190128.9|190154.3|190024.3|640
1698039900000|2023-10-23 05:45:00|190253|190123|190249.9|190119.9|190261.7|190131.7|190205.3|190075.3|786
1698040200000|2023-10-23 05:50:00|190248.6|190118.6|190257.6|190127.6|190262.7|190132.7|190230.9|190100.9|539
1698040500000|2023-10-23 05:55:00|190258.1|190128.1|190250.7|190120.7|190264.1|190134.1|190245.2|190115.2|560
1698040800000|2023-10-23 06:00:00|190247.8|190117.8|190099.3|189969.3|190257.8|190127.8|190034|189932|785
1698041100000|2023-10-23 06:05:00|190101.5|189971.5|190172.4|190042.4|190185|190055|190059.8|189929.8|728
1698041400000|2023-10-23 06:10:00|190172|190042|190362.2|190232.2|190373|190243|190136.5|190006.5|743
1698041700000|2023-10-23 06:15:00|190359.1|190229.1|190549.9|190419.9|190559.7|190429.7|190350.6|190220.6|608
1698042000000|2023-10-23 06:20:00|190548.7|190418.7|190549.5|190419.5|190552.5|190422.5|190517.9|190387.9|680
1698042300000|2023-10-23 06:25:00|190549.4|190419.4|190463|190333|190553.8|190423.8|190458.9|190328.9|517
1698042600000|2023-10-23 06:30:00|190462.9|190332.9|190320.2|190190.2|190463.2|190354.6|190299.8|190169.8|782
1698042900000|2023-10-23 06:35:00|190323.5|190193.5|190164.5|190034.5|190323.5|190193.5|190130.9|190020.8|719
1698043200000|2023-10-23 06:40:00|190164.6|190034.6|190011|189921|190183.6|190053.6|190003.8|189913.8|814
1698043500000|2023-10-23 06:45:00|190011.2|189921.2|190036.2|189906.2|190128.4|190020.6|189998|189878.1|865
1698043800000|2023-10-23 06:50:00|190036.4|189906.4|189857.1|189767.1|190061.2|189946.2|189841.2|189751.2|786
1698044100000|2023-10-23 06:55:00|189857.2|189767.2|190106|190016|190111.5|190021.5|189854.7|189764.7|793
1698044400000|2023-10-23 07:00:00|190133.3|190043.3|190211.9|190081.9|190277.7|190147.7|190131.9|190032.3|876
1698044700000|2023-10-23 07:05:00|190211.7|190081.7|190646.3|190516.3|190669.4|190539.4|190211|190081|1025
1698045000000|2023-10-23 07:10:00|190644.6|190514.6|190815|190685|190829.6|190730.7|190609.4|190506.5|1068
1698045300000|2023-10-23 07:15:00|190814|190684|190845.3|190755.3|190940.1|190837|190795.2|190684|1075
1698045600000|2023-10-23 07:20:00|190845.6|190755.6|190703.6|190613.6|190847.5|190757.5|190702.6|190612.6|1043
1698045900000|2023-10-23 07:25:00|190701.7|190611.7|190720.4|190630.4|190744.6|190654.6|190664.3|190574.3|852
1698046200000|2023-10-23 07:30:00|190720.6|190630.6|190729.4|190639.4|190897.2|190807.2|190670.5|190580.5|956
1698046500000|2023-10-23 07:35:00|190731.8|190641.8|190704.3|190614.3|190752.8|190662.8|190646.5|190556.5|905
1698046800000|2023-10-23 07:40:00|190704|190614|190880.9|190790.9|190922.2|190832.2|190682.5|190592.5|965
1698047100000|2023-10-23 07:45:00|190876.9|190786.9|190789.8|190699.8|190919|190829|190778.8|190688.8|902
1698047400000|2023-10-23 07:50:00|190789.9|190699.9|190969.1|190879.1|191023.1|190933.1|190752.6|190662.6|1067
1698047700000|2023-10-23 07:55:00|190971.2|190881.2|190935.8|190845.8|191024.9|190934.9|190915.9|190825.9|1091
1698048000000|2023-10-23 08:00:00|190929.8|190839.8|190962.3|190872.3|190964.8|190874.8|190856.8|190766.8|925
1698048300000|2023-10-23 08:05:00|190962.4|190872.4|190869.9|190779.9|190976.8|190886.8|190765|190675|844
1698048600000|2023-10-23 08:10:00|190871.6|190781.6|190802.1|190712.1|190901.2|190811.2|190783.2|190693.2|860
1698048900000|2023-10-23 08:15:00|190801.9|190711.9|190629.1|190539.1|190809.5|190719.5|190618.4|190528.4|779
1698049200000|2023-10-23 08:20:00|190641.2|190551.2|190713.7|190623.7|190723.4|190633.4|190613|190523|789
1698049500000|2023-10-23 08:25:00|190713.6|190623.6|190657.7|190567.7|190714.5|190624.5|190640.2|190550.2|645
1698049800000|2023-10-23 08:30:00|190658|190568|190830.4|190740.4|190853.5|190763.5|190651.7|190561.7|686
1698050100000|2023-10-23 08:35:00|190830.7|190740.7|190794.3|190704.3|190895|190805|190783.9|190693.9|832
1698050400000|2023-10-23 08:40:00|190791|190701|190897.4|190807.4|190917.2|190827.2|190788.2|190698.2|587
1698050700000|2023-10-23 08:45:00|190897.5|190807.5|190879.8|190789.8|190925.7|190835.7|190814.9|190724.9|707
1698051000000|2023-10-23 08:50:00|190880.3|190790.3|191011.6|190921.6|191029.5|190939.5|190879.4|190789.4|662
1698051300000|2023-10-23 08:55:00|191013.3|190923.3|190912.3|190822.3|191027|190937|190910|190820|818
1698051600000|2023-10-23 09:00:00|190912.7|190822.7|190821.3|190731.3|190917.7|190827.7|190804.9|190714.9|866
1698051900000|2023-10-23 09:05:00|190823.2|190733.2|190937.1|190847.1|190945.9|190855.9|190810.8|190720.8|861
1698052200000|2023-10-23 09:10:00|190937.3|190847.3|191084.1|190994.1|191089.1|190999.1|190937.1|190847.1|843
1698052500000|2023-10-23 09:15:00|191084.3|190994.3|191059.7|190969.7|191118.5|191028.5|190979|190889|798
1698052800000|2023-10-23 09:20:00|191057.3|190967.3|191006.5|190916.5|191092.8|191002.8|190999.8|190909.8|728
1698053100000|2023-10-23 09:25:00|191006.8|190916.8|190974.9|190884.9|191046.9|190956.9|190935.4|190845.4|634
1698053400000|2023-10-23 09:30:00|190971|190881|191104.1|191014.1|191181.8|191091.8|190967|190877|886
1698053700000|2023-10-23 09:35:00|191106.1|191016.1|191175.7|191085.7|191187|191097|191061|190971|742
1698054000000|2023-10-23 09:40:00|191174.3|191084.3|191176.8|191086.8|191177.7|191087.7|191130.5|191040.5|591
1698054300000|2023-10-23 09:45:00|191178.3|191088.3|191196.4|191106.4|191370.4|191280.4|191178.3|191088.3|931
1698054600000|2023-10-23 09:50:00|191195.7|191105.7|191187.3|191097.3|191265|191175|191145.6|191049.1|889
1698054900000|2023-10-23 09:55:00|191184.7|191094.7|191325.7|191235.7|191338.4|191248.4|191179|191089|859
1698055200000|2023-10-23 10:00:00|191326.5|191236.5|191255.7|191165.7|191521.7|191431.7|191255|191165|848
1698055500000|2023-10-23 10:05:00|191255.8|191165.8|191281.9|191191.9|191316.9|191226.9|191182.1|191092.1|738
1698055800000|2023-10-23 10:10:00|191281.7|191191.7|191469.5|191379.5|191483.2|191380.1|191263.1|191173.1|782
1698056100000|2023-10-23 10:15:00|191469.2|191379.2|191390.7|191300.7|191471.5|191381.5|191299.7|191209.7|826
1698056400000|2023-10-23 10:20:00|191396.5|191306.5|191326.7|191236.7|191448.3|191358.3|191274.1|191184.1|825
1698056700000|2023-10-23 10:25:00|191326.6|191236.6|191350.9|191260.9|191362.3|191272.3|191290|191200|750
1698057000000|2023-10-23 10:30:00|191351.4|191261.4|191232|191142|191387.1|191297.1|191218.4|191128.4|809
1698057300000|2023-10-23 10:35:00|191232.4|191142.4|191249.4|191159.4|191264.8|191174.8|191218.2|191128.2|748
1698057600000|2023-10-23 10:40:00|191249.8|191159.8|191144.1|191054.1|191273.6|191183.6|191143.6|191053.6|623
1698057900000|2023-10-23 10:45:00|191143.9|191053.9|191140.7|191050.7|191159.8|191069.8|191073|190983|632
1698058200000|2023-10-23 10:50:00|191141.5|191051.5|191188.9|191098.9|191189.4|191099.4|191127.6|191037.6|636
1698058500000|2023-10-23 10:55:00|191189|191099|191172.9|191082.9|191253.7|191163.7|191163.7|191073.7|676
1698058800000|2023-10-23 11:00:00|191173.2|191083.2|191150.2|191060.2|191175.1|191085.1|191101.6|191011.6|702
1698059100000|2023-10-23 11:05:00|191150.3|191060.3|191062.9|190972.9|191151.1|191061.1|190988.6|190898.6|802
1698059400000|2023-10-23 11:10:00|191063.3|190973.3|190831.3|190741.3|191069|190979|190823.5|190733.5|791
1698059700000|2023-10-23 11:15:00|190831.2|190741.2|190777.8|190687.8|190858|190768|190775.8|190685.8|973
1698060000000|2023-10-23 11:20:00|190778.2|190688.2|190882.4|190792.4|190883.8|190793.8|190737.5|190647.5|926
1698060300000|2023-10-23 11:25:00|190882.1|190792.1|190885|190795|190941.2|190851.2|190826|190736|828
1698060600000|2023-10-23 11:30:00|190887.7|190797.7|190808.2|190718.2|190907.3|190817.3|190777.9|190687.9|945
1698060900000|2023-10-23 11:35:00|190808.1|190718.1|190769.2|190679.2|190864.8|190774.8|190719.4|190629.4|798
1698061200000|2023-10-23 11:40:00|190769.1|190679.1|190719|190629|190825.6|190735.6|190698.6|190608.6|883
1698061500000|2023-10-23 11:45:00|190721.1|190631.1|190734.6|190644.6|190786.1|190696.1|190705.8|190615.8|872
1698061800000|2023-10-23 11:50:00|190736.2|190646.2|190586.2|190496.2|190783.7|190693.7|190570.8|190480.8|911
1698062100000|2023-10-23 11:55:00|190586.1|190496.1|190604.7|190474.7|190616.7|190506.6|190523.1|190433.1|907
1698062400000|2023-10-23 12:00:00|190610.3|190480.3|190677|190587|190752.6|190645.3|190569.5|190460.3|909
1698062700000|2023-10-23 12:05:00|190676.2|190586.2|190665|190575|190795.7|190705.7|190634|190544|757
1698063000000|2023-10-23 12:10:00|190664.7|190574.7|190582.5|190492.5|190667.2|190577.2|190537.4|190447.4|846
1698063300000|2023-10-23 12:15:00|190583.1|190493.1|190403.9|190313.9|190596.5|190506.5|190218|190128|871
1698063600000|2023-10-23 12:20:00|190402.3|190312.3|190188.7|190098.7|190405.3|190315.3|190164.5|190074.5|876
1698063900000|2023-10-23 12:25:00|190187.5|190097.5|190072.7|189942.7|190202|190112|189939|189809|903
1698064200000|2023-10-23 12:30:00|190075.5|189945.5|189921.6|189831.6|190122.3|190032.3|189918.2|189828.2|903
1698064500000|2023-10-23 12:35:00|189921.1|189831.1|189666.2|189576.2|189978.8|189888.8|189648.5|189558.5|822
1698064800000|2023-10-23 12:40:00|189665.8|189575.8|189750.2|189660.2|189830.6|189740.6|189591.8|189501.8|883
1698065100000|2023-10-23 12:45:00|189750.1|189660.1|189783|189693|189827.3|189737.3|189688.5|189598.5|795
1698065400000|2023-10-23 12:50:00|189783.1|189693.1|189664.3|189574.3|189801.8|189711.8|189633.1|189543.1|803
1698065700000|2023-10-23 12:55:00|189668.5|189578.5|189653.4|189563.4|189771.4|189681.4|189613.1|189523.1|808
1698066000000|2023-10-23 13:00:00|189654.4|189564.4|189476.3|189386.3|189663.1|189573.1|189427.1|189337.1|930
1698066300000|2023-10-23 13:05:00|189463.9|189373.9|189491.1|189401.1|189539.1|189449.1|189392.5|189302.5|866
1698066600000|2023-10-23 13:10:00|189491|189401|189651|189561|189722.7|189610.6|189477.6|189387.6|838
1698066900000|2023-10-23 13:15:00|189651.7|189561.7|189744.8|189654.8|189776.8|189686.8|189560.2|189470.2|891
1698067200000|2023-10-23 13:20:00|189745|189655|189729|189639|189774.2|189684.2|189725.9|189635.9|896
1698067500000|2023-10-23 13:25:00|189728.9|189638.9|189644.7|189554.7|189767.8|189677.8|189640.9|189550.9|836
1698067800000|2023-10-23 13:30:00|189645|189555|189839.2|189749.2|189845.2|189755.2|189569.5|189479.5|1004
1698068100000|2023-10-23 13:35:00|189840.5|189750.5|189945.1|189855.1|190016.4|189926.4|189813.7|189723.7|938
1698068400000|2023-10-23 13:40:00|189941.9|189851.9|190120.5|190030.5|190128.6|190038.6|189930.9|189840.9|871
1698068700000|2023-10-23 13:45:00|190119.8|190029.8|189678.8|189548.8|190125|190035|189572.3|189482.3|1037
1698069000000|2023-10-23 13:50:00|189675.4|189545.4|189502.3|189412.3|189695.7|189592.1|189492.2|189384.5|1052
1698069300000|2023-10-23 13:55:00|189506.9|189416.9|189534.7|189444.7|189595.5|189505.5|189418.8|189328.8|955
1698069600000|2023-10-23 14:00:00|189534.2|189444.2|189554.2|189464.2|189607.2|189517.2|189426.3|189331.9|942
1698069900000|2023-10-23 14:05:00|189553.6|189463.6|189571.1|189481.1|189619.3|189529.3|189523.1|189433.1|1000
1698070200000|2023-10-23 14:10:00|189572.3|189482.3|189408.7|189318.7|189579.1|189489.1|189404.9|189314.9|1064
1698070500000|2023-10-23 14:15:00|189408.8|189318.8|189340.7|189250.7|189503.9|189398.3|189280|189190|1035
1698070800000|2023-10-23 14:20:00|189340.8|189250.8|189381.2|189291.2|189583.1|189493.1|189186.2|189069.3|1003
1698071100000|2023-10-23 14:25:00|189377.1|189287.1|189512.4|189422.4|189559.7|189469.7|189376.7|189286.7|976
1698071400000|2023-10-23 14:30:00|189512.3|189422.3|189739.3|189649.3|189754.6|189664.6|189496.8|189406.8|904
1698071700000|2023-10-23 14:35:00|189738.2|189648.2|189560.5|189470.5|189773.9|189683.9|189518.9|189428.9|961
1698072000000|2023-10-23 14:40:00|189562|189472|189446.6|189356.6|189768.5|189678.5|189429|189339|1081
1698072300000|2023-10-23 14:45:00|189444.5|189354.5|189438.8|189348.8|189510.9|189420.9|189402.5|189312.5|933
1698072600000|2023-10-23 14:50:00|189439|189349|189255.6|189165.6|189449.6|189359.6|189223.1|189133.1|1052
1698072900000|2023-10-23 14:55:00|189254.9|189164.9|189300.4|189210.4|189325.7|189235.7|189200.9|189110.9|938
1698073200000|2023-10-23 15:00:00|189301|189211|189269.7|189179.7|189341|189251|189234.6|189144.6|931
1698073500000|2023-10-23 15:05:00|189272.9|189182.9|189407|189317|189526.4|189399.8|189260.1|189170.1|927
1698073800000|2023-10-23 15:10:00|189411.3|189321.3|189360.3|189270.3|189478.4|189388.4|189341.7|189251.7|904
1698074100000|2023-10-23 15:15:00|189361.1|189271.1|189472.3|189382.3|189472.3|189382.3|189329.8|189239.8|747
1698074400000|2023-10-23 15:20:00|189476.9|189386.9|189378.7|189288.7|189485.2|189395.2|189358|189268|924
1698074700000|2023-10-23 15:25:00|189377.3|189287.3|189405.7|189315.7|189405.8|189315.8|189340.4|189250.4|842
1698075000000|2023-10-23 15:30:00|189406.7|189316.7|189265.3|189175.3|189428.2|189318|189261.9|189171.9|837
1698075300000|2023-10-23 15:35:00|189266.1|189176.1|189309|189219|189313.3|189223.3|189221.9|189131.9|843
1698075600000|2023-10-23 15:40:00|189312.6|189222.6|189371|189281|189404|189314|189278.2|189188.2|866
1698075900000|2023-10-23 15:45:00|189369.8|189279.8|189277.1|189147.1|189386.8|189289.1|189252.7|189143.9|858
1698076200000|2023-10-23 15:50:00|189277.7|189147.7|189283|189153|189301.6|189173.6|189240.8|189110.8|829
1698076500000|2023-10-23 15:55:00|189283.5|189153.5|189133.7|189003.7|189321.5|189212.1|189092|188967.3|805
1698076800000|2023-10-23 16:00:00|189129.7|188999.7|189236.9|189106.9|189282.2|189152.2|189128|188998|778
1698077100000|2023-10-23 16:05:00|189236.6|189106.6|189258.6|189128.6|189270.7|189140.7|189140.9|189010.9|771
1698077400000|2023-10-23 16:10:00|189258.7|189128.7|189410.2|189280.2|189414.4|189284.4|189258.7|189128.7|629
1698077700000|2023-10-23 16:15:00|189410.4|189280.4|189566.4|189436.4|189568.1|189438.1|189410.1|189280.1|896
1698078000000|2023-10-23 16:20:00|189566.7|189436.7|189377.3|189247.3|189571.1|189441.1|189326.4|189196.4|736
1698078300000|2023-10-23 16:25:00|189376.7|189246.7|189415.2|189285.2|189447.8|189317.8|189302.3|189172.3|721
1698078600000|2023-10-23 16:30:00|189421.1|189291.1|189442.4|189312.4|189479.4|189349.4|189396.2|189266.2|773
1698078900000|2023-10-23 16:35:00|189442.2|189312.2|189431.2|189301.2|189453|189323|189389.9|189259.9|839
1698079200000|2023-10-23 16:40:00|189431.1|189301.1|189390|189260|189437.4|189307.4|189308.4|189178.4|806
1698079500000|2023-10-23 16:45:00|189388.8|189258.8|189286|189156|189392.2|189262.2|189279.6|189149.6|825
1698079800000|2023-10-23 16:50:00|189286.5|189156.5|189241.6|189111.6|189290.4|189160.4|189227.8|189097.8|800
1698080100000|2023-10-23 16:55:00|189241.3|189111.3|189231.5|189101.5|189246.6|189116.6|189161.8|189031.8|902
1698080400000|2023-10-23 17:00:00|189232.3|189102.3|189431.3|189301.3|189501.1|189371.1|189232.3|189102.3|934
1698080700000|2023-10-23 17:05:00|189431.5|189301.5|189492.9|189362.9|189495.8|189365.8|189407.3|189277.3|712
1698081000000|2023-10-23 17:10:00|189491.5|189361.5|189510.1|189380.1|189541.1|189411.1|189456.1|189326.1|752
1698081300000|2023-10-23 17:15:00|189508.2|189378.2|189533.8|189403.8|189546.2|189416.2|189481.8|189351.8|779
1698081600000|2023-10-23 17:20:00|189533.5|189403.5|189554.5|189424.5|189568.9|189458.2|189518.5|189388.5|667
1698081900000|2023-10-23 17:25:00|189554.6|189424.6|189502.8|189372.8|189566.5|189446|189498.2|189368.2|612
1698082200000|2023-10-23 17:30:00|189502.3|189372.3|189538.9|189408.9|189560.1|189430.1|189501.7|189371.7|636
1698082500000|2023-10-23 17:35:00|189539|189409|189516|189386|189552.7|189422.7|189504.7|189374.7|698
1698082800000|2023-10-23 17:40:00|189515.6|189385.6|189421.8|189291.8|189523.4|189393.4|189408.2|189278.2|809
1698083100000|2023-10-23 17:45:00|189424.6|189294.6|189420.2|189290.2|189464.9|189334.9|189413.3|189283.3|628
1698083400000|2023-10-23 17:50:00|189419|189289|189452.8|189362.8|189457.7|189367.7|189416.1|189286.1|588
1698083700000|2023-10-23 17:55:00|189452|189362|189517|189427|189578.6|189488.6|189451.4|189361.4|553
1698084000000|2023-10-23 18:00:00|189518.9|189428.9|189555.6|189425.6|189573.3|189443.3|189518.9|189411.7|668
1698084300000|2023-10-23 18:05:00|189553.6|189423.6|189559.9|189429.9|189587.3|189457.3|189548.6|189418.6|662
1698084600000|2023-10-23 18:10:00|189560.4|189430.4|189546.6|189416.6|189577.1|189447.1|189513.7|189383.7|654
1698084900000|2023-10-23 18:15:00|189548.2|189418.2|189608.2|189478.2|189612.7|189482.7|189440.6|189350.6|644
1698085200000|2023-10-23 18:20:00|189608.3|189478.3|189594.9|189464.9|189611.7|189481.7|189552.6|189422.6|592
1698085500000|2023-10-23 18:25:00|189595|189465|189573|189483|189610.9|189490.9|189527.8|189397.8|664
1698085800000|2023-10-23 18:30:00|189571.9|189481.9|189592|189462|189600.3|189482.2|189563.1|189435.7|733
1698086100000|2023-10-23 18:35:00|189592.1|189462.1|189511.1|189381.1|189599.1|189469.1|189507|189377|670
1698086400000|2023-10-23 18:40:00|189510.1|189380.1|189598.4|189468.4|189603.4|189473.4|189441.8|189311.8|685
1698086700000|2023-10-23 18:45:00|189600.1|189470.1|189504.9|189374.9|189604|189474|189451.3|189321.3|722
1698087000000|2023-10-23 18:50:00|189503.1|189373.1|189468.6|189338.6|189533.3|189403.3|189441.2|189311.2|807
1698087300000|2023-10-23 18:55:00|189468.4|189338.4|189529.2|189399.2|189548.2|189418.2|189468.4|189338.4|681
1698087600000|2023-10-23 19:00:00|189529|189399|189527.1|189397.1|189556.9|189426.9|189512.2|189382.2|733
1698087900000|2023-10-23 19:05:00|189526.5|189396.5|189676.5|189546.5|189681.8|189551.8|189523.5|189393.5|661
1698088200000|2023-10-23 19:10:00|189676.1|189546.1|189693|189563|189743.5|189613.5|189666.6|189536.6|585
1698088500000|2023-10-23 19:15:00|189693.5|189563.5|189706.9|189576.9|189719.9|189589.9|189689.8|189559.8|710
1698088800000|2023-10-23 19:20:00|189704.8|189574.8|189717.3|189587.3|189786.1|189656.1|189691.6|189561.6|793
1698089100000|2023-10-23 19:25:00|189716.6|189586.6|189798.8|189668.8|189807|189677|189687.9|189557.9|727
1698089400000|2023-10-23 19:30:00|189826.6|189696.6|189783.7|189653.7|189849.2|189719.2|189764.5|189634.5|815
1698089700000|2023-10-23 19:35:00|189784|189654|189812|189682|189833.5|189703.5|189783.7|189653.7|809
1698090000000|2023-10-23 19:40:00|189811.9|189681.9|189821.4|189691.4|189840.1|189710.1|189781.1|189651.1|843
1698090300000|2023-10-23 19:45:00|189822.3|189692.3|189744|189614|189833.4|189703.4|189740.6|189610.6|774
1698090600000|2023-10-23 19:50:00|189749.1|189619.1|189823.9|189693.9|189827.2|189697.2|189727.9|189597.9|745
1698090900000|2023-10-23 19:55:00|189824.2|189694.2|189746.7|189616.7|189828.9|189698.9|189740.3|189610.3|901
1698091200000|2023-10-23 20:00:00|189749.2|189619.2|189714.2|189584.2|189750.5|189620.5|189711.8|189581.8|694
1698091500000|2023-10-23 20:05:00|189714.6|189584.6|189706.8|189576.8|189726.8|189596.8|189704.2|189574.2|550
1698091800000|2023-10-23 20:10:00|189706.9|189576.9|189695|189565|189709.5|189579.5|189683.7|189553.7|453
1698092100000|2023-10-23 20:15:00|189693.5|189563.5|189659.9|189529.9|189693.5|189563.5|189650.9|189520.9|215
1698092400000|2023-10-23 20:20:00|189659.5|189529.5|189688.1|189558.1|189696.5|189566.5|189656.8|189526.8|222
1698092700000|2023-10-23 20:25:00|189687.9|189557.9|189684.8|189554.8|189695.2|189565.2|189682.9|189552.9|320
1698093000000|2023-10-23 20:30:00|189684.7|189554.7|189648.8|189518.8|189691.9|189561.9|189629.2|189499.2|362
1698093300000|2023-10-23 20:35:00|189648.7|189518.7|189621.8|189491.8|189650.6|189520.6|189621.8|189491.8|183
1698093600000|2023-10-23 20:40:00|189621.9|189491.9|189638.2|189508.2|189638.2|189508.2|189618|189488|158
1698093900000|2023-10-23 20:45:00|189638.7|189508.7|189670.6|189540.6|189672.3|189542.3|189638.1|189508.1|213
1698094200000|2023-10-23 20:50:00|189671|189541|189677.9|189547.9|189677.9|189547.9|189663.9|189533.9|114
1698094500000|2023-10-23 20:55:00|189673.3|189543.3|189796.6|189454.6|189848.2|189551.2|189666.8|189439.5|188
1698094800000|2023-10-23 21:00:00|189798.1|189456.1|189629.2|189287.2|189798.1|189456.1|189629.2|189287.2|30
1698095100000|2023-10-23 21:05:00|189611|189269|189604.2|189262.2|189618|189276|189599.5|189257.5|47
1698095400000|2023-10-23 21:10:00|189599.6|189257.6|189581.3|189239.3|189612.9|189270.9|189571.4|189229.4|38
1698096600000|2023-10-23 21:30:00|189607.9|189265.9|189614.8|189272.8|189614.8|189272.8|189607.9|189265.9|10
1698097200000|2023-10-23 21:40:00|189621|189279|189617.7|189275.7|189625.8|189283.8|189599.3|189257.3|75
1698097500000|2023-10-23 21:45:00|189649.8|189307.8|189578.5|189236.5|189789.8|189447.8|189578.5|189236.5|216
1698097800000|2023-10-23 21:50:00|189605.3|189263.3|189775.6|189433.6|189797.8|189455.8|189564.1|189222.1|311
1698098100000|2023-10-23 21:55:00|189745.7|189403.7|189661|189319|189793.6|189451.6|189611.2|189269.2|625
1698098400000|2023-10-23 22:00:00|189659.6|189317.6|189708.9|189366.9|189779.8|189437.8|189658.9|189316.9|762
1698098700000|2023-10-23 22:05:00|189701.5|189359.5|189681.9|189339.9|189770.9|189428.9|189648.4|189306.4|1063
1698099000000|2023-10-23 22:10:00|189678.7|189336.7|189683.8|189341.8|189796.3|189454.3|189646.7|189304.7|842
1698099300000|2023-10-23 22:15:00|189707.5|189365.5|189752.3|189410.3|189765|189423|189695.7|189353.7|1196
1698099600000|2023-10-23 22:20:00|189725|189383|189740.1|189398.1|189778.2|189436.2|189696.8|189354.8|1198
1698099900000|2023-10-23 22:25:00|189714.3|189372.3|189755|189413|189755|189413|189696.9|189354.9|1196
1698100200000|2023-10-23 22:30:00|189759.8|189417.8|189774.3|189432.3|189815.4|189473.4|189759.7|189417.7|965
1698100500000|2023-10-23 22:35:00|189776|189434|189782.4|189440.4|189814.4|189472.4|189768.6|189426.6|1193
1698100800000|2023-10-23 22:40:00|189786.4|189444.4|189802.2|189460.2|189823.1|189481.1|189764.3|189422.3|965
1698101100000|2023-10-23 22:45:00|189802.5|189460.5|189802.5|189460.5|189810.8|189468.8|189794.8|189452.8|372
1698101400000|2023-10-23 22:50:00|189800.9|189458.9|189810.1|189468.1|189817.4|189475.4|189794.8|189452.8|357
1698101700000|2023-10-23 22:55:00|189807.3|189465.3|189807.1|189465.1|189817.8|189475.8|189802.8|189460.8|316
1698102000000|2023-10-23 23:00:00|189808.6|189466.6|189752|189496.2|189808.6|189521|189737.2|189453.2|303
1698102300000|2023-10-23 23:05:00|189752.4|189496.4|189748.9|189533.3|189753.4|189587.1|189693.9|189496.4|159
1698102600000|2023-10-23 23:10:00|189748.1|189533.1|189699.7|189569.7|189763.6|189583.3|189699.7|189532.5|150
1698102900000|2023-10-23 23:15:00|189699.6|189569.6|189726.8|189525.2|189737.3|189571.6|189691|189521.7|128
1698103200000|2023-10-23 23:20:00|189690.8|189560.8|189731.4|189524.7|189750.9|189573|189690.8|189523.9|95
1698103500000|2023-10-23 23:25:00|189731.6|189524.9|189703.9|189573.9|189745.1|189579.4|189699.3|189524.9|80
1698103800000|2023-10-23 23:30:00|189704.2|189574.2|189711.5|189581.5|189750.8|189589.1|189703.7|189544.7|88
1698104100000|2023-10-23 23:35:00|189711.1|189581.1|189697.7|189567.7|189749.2|189619.2|189697.7|189528.8|157
1698104400000|2023-10-23 23:40:00|189697.6|189567.6|189714.7|189584.7|189743.1|189585.9|189695|189529.2|149
1698104700000|2023-10-23 23:45:00|189714.5|189584.5|189724.9|189523.9|189742.6|189591.3|189690.3|189522.8|188
1698105000000|2023-10-23 23:50:00|189725|189523.8|189692.1|189562.1|189725|189566.9|189686.4|189521.6|172
1698105300000|2023-10-23 23:55:00|189692.5|189562.5|189681|189551|189736.4|189564.2|189678.9|189510.2|134
1698105600000|2023-10-24 00:00:00|189681.2|189551.2|189564.1|189434.1|189685.8|189555.8|189546|189416|588
1698105900000|2023-10-24 00:05:00|189561.3|189431.3|189564.1|189434.1|189566.9|189436.9|189554.8|189424.8|377
1698106200000|2023-10-24 00:10:00|189564.3|189434.3|189565.8|189435.8|189570.7|189440.7|189557.6|189427.6|437
1698106500000|2023-10-24 00:15:00|189565.9|189435.9|189604|189474|189609.4|189479.4|189559.6|189429.6|385
1698106800000|2023-10-24 00:20:00|189604.2|189474.2|189577.6|189447.6|189605.3|189475.3|189571.6|189441.6|538
1698107100000|2023-10-24 00:25:00|189578.1|189448.1|189576.9|189446.9|189578.2|189448.2|189560.4|189430.4|364
1698107400000|2023-10-24 00:30:00|189578.1|189448.1|189569.6|189439.6|189588.3|189458.3|189567.6|189437.6|386
1698107700000|2023-10-24 00:35:00|189571|189441|189594.2|189464.2|189600.1|189470.1|189569.1|189439.1|385
1698108000000|2023-10-24 00:40:00|189594.1|189464.1|189591.7|189461.7|189602.2|189472.2|189584.3|189454.3|320
1698108300000|2023-10-24 00:45:00|189592.1|189462.1|189575.9|189445.9|189592.1|189462.1|189568.2|189438.2|325
1698108600000|2023-10-24 00:50:00|189575.8|189445.8|189540.4|189410.4|189587.3|189457.3|189537.6|189407.6|470
1698108900000|2023-10-24 00:55:00|189540.3|189410.3|189501.2|189371.2|189540.3|189410.3|189465.8|189335.8|650
1698109200000|2023-10-24 01:00:00|189501.9|189371.9|189306.2|189176.2|189507.8|189377.8|189293.3|189163.3|487
1698109500000|2023-10-24 01:05:00|189306.3|189176.3|189325.6|189195.6|189327.1|189197.1|189303.4|189173.4|392
1698109800000|2023-10-24 01:10:00|189326.3|189196.3|189299.3|189169.3|189328.3|189198.3|189293.3|189163.3|414
1698110100000|2023-10-24 01:15:00|189299.4|189169.4|189305|189175|189318.3|189188.3|189294.3|189164.3|554
1698110400000|2023-10-24 01:20:00|189302.2|189172.2|189521.3|189391.3|189521.3|189391.3|189292.6|189162.6|482
1698110700000|2023-10-24 01:25:00|189523.3|189393.3|189509.2|189379.2|189530.7|189400.7|189496|189366|533
1698111000000|2023-10-24 01:30:00|189509.1|189379.1|189652.5|189522.5|189661.9|189531.9|189486|189356|730
1698111300000|2023-10-24 01:35:00|189652.4|189522.4|189650|189520|189763.2|189633.2|189637.8|189507.8|810
1698111600000|2023-10-24 01:40:00|189650.1|189520.1|189576.7|189446.7|189656.4|189526.4|189571.7|189441.7|807
1698111900000|2023-10-24 01:45:00|189574.6|189444.6|189515|189385|189626.4|189496.4|189513.6|189383.6|796
1698112200000|2023-10-24 01:50:00|189516.8|189386.8|189525.5|189395.5|189538.3|189408.3|189500.1|189370.1|586
1698112500000|2023-10-24 01:55:00|189525.7|189395.7|189643.3|189513.3|189665.8|189535.8|189508.6|189378.6|538
1698112800000|2023-10-24 02:00:00|189643.2|189513.2|189724.4|189594.4|189730.4|189600.4|189630.7|189500.7|465
1698113100000|2023-10-24 02:05:00|189723.2|189593.2|189700|189570|189730.4|189600.4|189688.2|189558.2|418
1698113400000|2023-10-24 02:10:00|189699.6|189569.6|189454.3|189324.3|189707.5|189577.5|189454.1|189324.1|647
1698113700000|2023-10-24 02:15:00|189450.8|189320.8|189222.9|189092.9|189459.6|189329.6|189214.4|189084.4|622
1698114000000|2023-10-24 02:20:00|189223|189093|189160.6|189030.6|189229.4|189099.4|189121.2|188991.2|714
1698114300000|2023-10-24 02:25:00|189160.2|189030.2|189197.4|189067.4|189208.2|189078.2|189149.8|189019.8|568
1698114600000|2023-10-24 02:30:00|189197.3|189067.3|189145.4|189015.4|189214.1|189084.1|189139.2|189009.2|675
1698114900000|2023-10-24 02:35:00|189145.5|189015.5|189187.7|189057.7|189203.8|189073.8|189141.9|189011.9|488
1698115200000|2023-10-24 02:40:00|189187.2|189057.2|189144.8|189014.8|189188.3|189058.3|189122.4|188992.4|376
1698115500000|2023-10-24 02:45:00|189142.6|189012.6|189128|188998|189144.8|189014.8|189105|188975|391
1698115800000|2023-10-24 02:50:00|189128.1|188998.1|189182|189052|189184.8|189054.8|189119.9|188989.9|343
1698116100000|2023-10-24 02:55:00|189182.1|189052.1|189188.1|189058.1|189191.1|189061.1|189178.1|189048.1|315
1698116400000|2023-10-24 03:00:00|189188.4|189058.4|189182.7|189052.7|189196.2|189066.2|189178.3|189048.3|435
1698116700000|2023-10-24 03:05:00|189182.6|189052.6|189179.2|189049.2|189195.7|189065.7|189138.4|189008.4|433
1698117000000|2023-10-24 03:10:00|189179.1|189049.1|189185.6|189055.6|189191.7|189061.7|189168.5|189038.5|198
1698117300000|2023-10-24 03:15:00|189185.2|189055.2|189178.6|189048.6|189189.2|189059.2|189173.7|189043.7|250
1698117600000|2023-10-24 03:20:00|189178.5|189048.5|189154|189024|189193.9|189063.9|189143.6|189013.6|365
1698117900000|2023-10-24 03:25:00|189153.3|189023.3|189187.2|189057.2|189206.8|189076.8|189153.3|189023.3|542
1698118200000|2023-10-24 03:30:00|189187.3|189057.3|189177.6|189047.6|189193.6|189063.6|189151.6|189021.6|422
1698118500000|2023-10-24 03:35:00|189177.8|189047.8|189153|189023|189177.9|189047.9|189145.2|189015.2|563
1698118800000|2023-10-24 03:40:00|189152.9|189022.9|189186.5|189056.5|189190.5|189060.5|189149.2|189019.2|460
1698119100000|2023-10-24 03:45:00|189186.6|189056.6|189179.9|189049.9|189191.5|189061.5|189145.4|189015.4|296
1698119400000|2023-10-24 03:50:00|189180|189050|189185|189055|189188|189058|189174.5|189044.5|264
1698119700000|2023-10-24 03:55:00|189184.7|189054.7|189174|189044|189193.4|189063.4|189172.5|189042.5|323
1698120000000|2023-10-24 04:00:00|189173.6|189043.6|189169.6|189039.6|189196.9|189066.9|189141.9|189011.9|554
1698120300000|2023-10-24 04:05:00|189169.5|189039.5|189179.1|189049.1|189186|189056|189141.8|189011.8|612
1698120600000|2023-10-24 04:10:00|189179.4|189049.4|189180.1|189050.1|189189|189059|189141.3|189011.3|662
1698120900000|2023-10-24 04:15:00|189174.9|189044.9|189145.4|189015.4|189190.5|189060.5|189141.1|189011.1|632
1698121200000|2023-10-24 04:20:00|189145.3|189015.3|189157.7|189027.7|189184.9|189054.9|189117.9|188987.9|620
1698121500000|2023-10-24 04:25:00|189159.9|189029.9|189204.9|189074.9|189212.5|189082.5|189153.8|189023.8|331
1698121800000|2023-10-24 04:30:00|189207.5|189077.5|189195.7|189065.7|189208.9|189078.9|189192.8|189062.8|371
1698122100000|2023-10-24 04:35:00|189195.6|189065.6|189205.9|189075.9|189212.1|189082.1|189195.6|189065.6|306
1698122400000|2023-10-24 04:40:00|189205.8|189075.8|189168.2|189038.2|189209.1|189079.1|189154.6|189024.6|424
1698122700000|2023-10-24 04:45:00|189165.2|189035.2|189159.3|189029.3|189200|189070|189140.3|189010.3|498
1698123000000|2023-10-24 04:50:00|189159.7|189029.7|189210|189080|189214.8|189084.8|189148.1|189018.1|474
1698123300000|2023-10-24 04:55:00|189207.2|189077.2|189193.6|189063.6|189219.9|189089.9|189188.2|189058.2|636
1698123600000|2023-10-24 05:00:00|189193|189063|189189.9|189059.9|189193.7|189063.7|189118.6|188988.6|560
1698123900000|2023-10-24 05:05:00|189190|189060|189177|189047|189213.3|189083.3|189117.5|188987.5|497
1698124200000|2023-10-24 05:10:00|189177.1|189047.1|189165.8|189035.8|189200.2|189070.2|189125.1|188995.1|495
1698124500000|2023-10-24 05:15:00|189167.4|189037.4|189132.2|189002.2|189195|189065|189116.5|188986.5|552
1698124800000|2023-10-24 05:20:00|189132.3|189002.3|189195.6|189065.6|189195.6|189065.6|189122.6|188992.6|524
1698125100000|2023-10-24 05:25:00|189195|189065|189162.4|189032.4|189209.9|189079.9|189116|188986|451
1698125400000|2023-10-24 05:30:00|189166.3|189036.3|189198.7|189068.7|189200.4|189070.4|189145.5|189015.5|591
1698125700000|2023-10-24 05:35:00|189198.6|189068.6|189128.8|188998.8|189210.2|189080.2|189119.1|188989.1|548
1698126000000|2023-10-24 05:40:00|189129.3|188999.3|189164.1|189034.1|189206.6|189076.6|189123|188993|467
1698126300000|2023-10-24 05:45:00|189164.2|189034.2|189012|188882|189200.3|189070.3|188941.2|188811.2|724
1698126600000|2023-10-24 05:50:00|189011.6|188881.6|189007.9|188877.9|189028.8|188898.8|189002.5|188872.5|521
1698126900000|2023-10-24 05:55:00|189007.8|188877.8|189007.8|188877.8|189018.7|188888.7|189005.5|188875.5|365
1698127200000|2023-10-24 06:00:00|189008.5|188878.5|188752.7|188622.7|189026.6|188896.6|188608.1|188518.1|765
1698127500000|2023-10-24 06:05:00|188746|188616|188914.5|188784.5|188932.3|188802.3|188741.7|188611.7|861
1698127800000|2023-10-24 06:10:00|188917.6|188787.6|188730.5|188640.5|188935.2|188805.2|188721.8|188631.8|875
1698128100000|2023-10-24 06:15:00|188730.1|188640.1|188931.1|188801.1|188993.8|188875|188714.3|188624.3|833
1698128400000|2023-10-24 06:20:00|188930.7|188800.7|188966.5|188876.5|189010.5|188881.7|188859|188729|874
1698128700000|2023-10-24 06:25:00|188966.6|188876.6|188902.8|188812.8|188999.2|188898|188892.9|188802.9|905
1698129000000|2023-10-24 06:30:00|188908.4|188818.4|189087.4|188997.4|189126|189021.9|188900.3|188810.3|955
1698129300000|2023-10-24 06:35:00|189087.6|188997.6|189146.2|189056.2|189195.9|189105.9|188987.5|188897.5|670
1698129600000|2023-10-24 06:40:00|189147.4|189057.4|188977.6|188847.6|189184|189094|188975.3|188845.3|828
1698129900000|2023-10-24 06:45:00|188976.1|188846.1|188805.9|188715.9|188977.6|188866.9|188798|188708|949
1698130200000|2023-10-24 06:50:00|188807|188717|188670.8|188580.8|188808.5|188718.5|188637.4|188547.4|888
1698130500000|2023-10-24 06:55:00|188671|188581|188620.1|188530.1|188844.6|188754.6|188607.3|188517.3|829
1698130800000|2023-10-24 07:00:00|188611.5|188521.5|188659.9|188569.9|188740.4|188650.4|188606.2|188516.2|917
1698131100000|2023-10-24 07:05:00|188667.3|188577.3|188698.1|188608.1|188702.4|188612.4|188575.7|188483.1|919
1698131400000|2023-10-24 07:10:00|188699.1|188609.1|188915.2|188785.2|188969|188879|188699.1|188609.1|737
1698131700000|2023-10-24 07:15:00|188916.5|188786.5|188876.9|188786.9|188935.7|188845.7|188869.3|188779.3|741
1698132000000|2023-10-24 07:20:00|188882|188792|188996.1|188906.1|189039.1|188949.1|188882|188792|767
1698132300000|2023-10-24 07:25:00|188996.3|188906.3|189274.3|189184.3|189280|189190|188994.9|188904.9|732
1698132600000|2023-10-24 07:30:00|189288.2|189198.2|189346.7|189256.7|189461.8|189362.6|189288.2|189169.4|974
1698132900000|2023-10-24 07:35:00|189346.5|189256.5|189540.4|189410.4|189561.4|189462.8|189341.8|189251.8|873
1698133200000|2023-10-24 07:40:00|189540.3|189410.3|189801.9|189711.9|189850.2|189720.2|189519.8|189389.8|836
1698133500000|2023-10-24 07:45:00|189802|189712|189657.3|189567.3|189853.9|189763.9|189651.1|189561.1|778
1698133800000|2023-10-24 07:50:00|189658.6|189568.6|189697.4|189607.4|189718.1|189628.1|189558.1|189468.1|695
1698134100000|2023-10-24 07:55:00|189697.8|189607.8|189851.1|189721.1|189853.1|189723.1|189692|189602|489
1698134400000|2023-10-24 08:00:00|189850.9|189720.9|189827.9|189737.9|190024|189894|189710.5|189620.5|892
1698134700000|2023-10-24 08:05:00|189825.9|189735.9|189694.2|189604.2|189853.7|189763.7|189678.5|189588.5|905
1698135000000|2023-10-24 08:10:00|189694.9|189604.9|190013.6|189883.6|190017.7|189896.2|189647.6|189557.6|964
1698135300000|2023-10-24 08:15:00|190029.3|189899.3|190109|190019|190218.6|190128.6|189997.6|189899.3|923
1698135600000|2023-10-24 08:20:00|190107.5|190017.5|189952.1|189862.1|190161.6|190071.6|189899.2|189809.2|882
1698135900000|2023-10-24 08:25:00|189952.2|189862.2|189920.4|189830.4|190045.2|189955.2|189902.3|189812.3|849
1698136200000|2023-10-24 08:30:00|189923.2|189833.2|189934.3|189844.3|189973|189883|189867.7|189777.7|657
1698136500000|2023-10-24 08:35:00|189934.4|189844.4|190076|189986|190110.2|190020.2|189923|189833|846
1698136800000|2023-10-24 08:40:00|190075.3|189985.3|190039.9|189949.9|190107.8|190017.8|189941.3|189851.3|929
1698137100000|2023-10-24 08:45:00|190040.1|189950.1|189998.8|189908.8|190214.9|190124.9|189996.3|189906.3|791
1698137400000|2023-10-24 08:50:00|189998.7|189908.7|190128|190038|190148.8|190058.8|189991.7|189901.7|806
1698137700000|2023-10-24 08:55:00|190127.6|190037.6|190063.1|189973.1|190129.1|190039.1|190005.1|189915.1|845
1698138000000|2023-10-24 09:00:00|190064.1|189974.1|190338.8|190208.8|190354|190250.6|190064.1|189974.1|781
1698138300000|2023-10-24 09:05:00|190344.1|190214.1|190321.5|190231.5|190481|190355.5|190317.5|190206.9|828
1698138600000|2023-10-24 09:10:00|190322.2|190232.2|190299.5|190209.5|190322.4|190232.4|190165.5|190075.5|855
1698138900000|2023-10-24 09:15:00|190300|190210|190421.4|190331.4|190425.9|190335.9|190235.8|190145.8|835
1698139200000|2023-10-24 09:20:00|190420.1|190330.1|190439.7|190349.7|190484.1|190394.1|190382.6|190292.6|817
1698139500000|2023-10-24 09:25:00|190440.7|190350.7|190525.6|190435.6|190559.9|190469.9|190430|190340|760
1698139800000|2023-10-24 09:30:00|190523.4|190433.4|190519.6|190429.6|190531.5|190441.5|190422.4|190332.4|821
1698140100000|2023-10-24 09:35:00|190519.8|190429.8|190633|190543|190667.1|190577.1|190519.8|190429.8|789
1698140400000|2023-10-24 09:40:00|190632.5|190542.5|190575.7|190485.7|190636.9|190546.9|190498.4|190408.4|760
1698140700000|2023-10-24 09:45:00|190576.2|190486.2|190567.5|190477.5|190677.6|190587.6|190537.4|190447.4|678
1698141000000|2023-10-24 09:50:00|190574|190484|190774.3|190684.3|190798.6|190708.6|190541.5|190451.5|720
1698141300000|2023-10-24 09:55:00|190775.2|190685.2|190859.5|190769.5|190934.4|190844.4|190774.1|190684.1|572
1698141600000|2023-10-24 10:00:00|190859.4|190769.4|190825|190735|190868|190778|190701.9|190611.9|747
1698141900000|2023-10-24 10:05:00|190822.5|190732.5|190810|190720|190866.4|190776.4|190762.9|190672.9|738
1698142200000|2023-10-24 10:10:00|190809.5|190719.5|190909.6|190819.6|190922.9|190832.9|190785.8|190695.8|664
1698142500000|2023-10-24 10:15:00|190909.3|190819.3|190968.7|190878.7|191018.5|190928.5|190887.5|190797.5|736
1698142800000|2023-10-24 10:20:00|190968.8|190878.8|190900.5|190810.5|190974.1|190884.1|190882.1|190792.1|549
1698143100000|2023-10-24 10:25:00|190900.6|190810.6|190843.5|190753.5|190965.2|190875.2|190805|190715|635
1698143400000|2023-10-24 10:30:00|190844.4|190754.4|190714|190624|190878.8|190788.8|190655.2|190565.2|812
1698143700000|2023-10-24 10:35:00|190714.1|190624.1|190741.8|190651.8|190818.5|190728.5|190714.1|190624.1|774
1698144000000|2023-10-24 10:40:00|190738|190648|190806.6|190716.6|190810.5|190720.5|190738|190648|722
1698144300000|2023-10-24 10:45:00|190806.9|190716.9|190742.8|190652.8|190921.9|190831.9|190741.7|190651.7|796
1698144600000|2023-10-24 10:50:00|190743.1|190653.1|190896.2|190806.2|190946|190856|190743.1|190653.1|865
1698144900000|2023-10-24 10:55:00|190897.1|190807.1|191004.7|190914.7|191073.6|190983.6|190881.9|190791.9|856
1698145200000|2023-10-24 11:00:00|191004.6|190914.6|191024.3|190934.3|191028.3|190938.3|190983.5|190893.5|814
1698145500000|2023-10-24 11:05:00|191024.1|190934.1|191083|190993|191105.5|191015.5|190993.6|190903.6|893
1698145800000|2023-10-24 11:10:00|191084.9|190994.9|191118.4|191028.4|191126.1|191036.1|191078|190988|773
1698146100000|2023-10-24 11:15:00|191118.3|191028.3|190969.6|190879.6|191120.7|191030.7|190913.4|190823.4|817
1698146400000|2023-10-24 11:20:00|190969.5|190879.5|190831|190741|190970.1|190880.1|190806.1|190716.1|774
1698146700000|2023-10-24 11:25:00|190830.9|190740.9|190804|190714|190842.2|190752.2|190787.8|190697.8|659
1698147000000|2023-10-24 11:30:00|190803.8|190713.8|190694.4|190604.4|190822.4|190732.4|190629.1|190539.1|728
1698147300000|2023-10-24 11:35:00|190694.7|190604.7|190752.3|190662.3|190774.5|190684.5|190666|190576|838
1698147600000|2023-10-24 11:40:00|190752.4|190662.4|190795.8|190705.8|190817.9|190727.9|190746.9|190656.9|796
1698147900000|2023-10-24 11:45:00|190797.6|190707.6|190714.3|190624.3|190798.5|190708.5|190693.8|190603.8|757
1698148200000|2023-10-24 11:50:00|190715.6|190625.6|190774.4|190684.4|190815.3|190725.3|190646.4|190556.4|767
1698148500000|2023-10-24 11:55:00|190776.9|190686.9|190877.1|190787.1|190885.9|190795.9|190776.1|190686.1|717
1698148800000|2023-10-24 12:00:00|190877.2|190787.2|191118.7|191028.7|191128.3|191038.3|190846.3|190756.3|905
1698149100000|2023-10-24 12:05:00|191119|191029|191133.6|191043.6|191204.3|191114.3|191066|190976|809
1698149400000|2023-10-24 12:10:00|191133.4|191043.4|191159|191069|191237.4|191147.4|191123.9|191033.9|855
1698149700000|2023-10-24 12:15:00|191157.4|191067.4|191127.7|191037.7|191218.2|191128.2|191106.8|191016.8|962
1698150000000|2023-10-24 12:20:00|191156.6|191066.6|191073.2|190983.2|191214.8|191124.8|191035.2|190945.2|895
1698150300000|2023-10-24 12:25:00|191073|190983|191096.2|191006.2|191137.2|191047.2|191023.3|190933.3|893
1698150600000|2023-10-24 12:30:00|191096.5|191006.5|190937.3|190847.3|191155.6|191065.6|190935.7|190845.7|908
1698150900000|2023-10-24 12:35:00|190935.4|190845.4|191142.6|191052.6|191169.8|191079.8|190921.1|190831.1|799
1698151200000|2023-10-24 12:40:00|191142.4|191052.4|191109.7|191019.7|191205.3|191115.3|191083.5|190993.5|926
1698151500000|2023-10-24 12:45:00|191111.1|191021.1|191151.2|191061.2|191220.1|191130.1|191072.1|190982.1|836
1698151800000|2023-10-24 12:50:00|191151.1|191061.1|191243.7|191153.7|191260.7|191170.7|191115.7|191025.7|943
1698152100000|2023-10-24 12:55:00|191243.9|191153.9|191176.8|191086.8|191252.5|191162.5|191136.7|191046.7|927
1698152400000|2023-10-24 13:00:00|191176.6|191086.6|191310.3|191220.3|191313.8|191223.8|191172.8|191082.8|984
1698152700000|2023-10-24 13:05:00|191309.8|191219.8|191165.9|191075.9|191329.6|191239.6|191041|190951|820
1698153000000|2023-10-24 13:10:00|191165.8|191075.8|191090.1|191000.1|191200.7|191110.7|191037.2|190947.2|899
1698153300000|2023-10-24 13:15:00|191084.9|190994.9|191251|191161|191266.9|191176.9|191050.8|190960.8|832
1698153600000|2023-10-24 13:20:00|191251.5|191161.5|191190.9|191100.9|191413|191323|191179.8|191089.8|832
1698153900000|2023-10-24 13:25:00|191190.4|191100.4|191105.5|191015.5|191219|191129|191090.4|191000.4|726
1698154200000|2023-10-24 13:30:00|191103.2|191013.2|190954.9|190864.9|191167.3|191077.3|190869|190779|1034
1698154500000|2023-10-24 13:35:00|190956|190866|190776.7|190686.7|190968|190878|190697.1|190607.1|1024
1698154800000|2023-10-24 13:40:00|190780.7|190690.7|190866.2|190525|190953|190840.2|190746.9|190525|848
1698155100000|2023-10-24 13:45:00|190770.7|190428.7|190891.1|190801.1|191160.7|191030.7|190770.7|190428.7|1047
1698155400000|2023-10-24 13:50:00|190895.2|190805.2|190808.6|190678.6|190985.5|190895.5|190699.1|190609.1|1034
1698155700000|2023-10-24 13:55:00|190808.5|190678.5|190418.2|190328.2|190852.1|190722.1|190362.8|190272.8|994
1698156000000|2023-10-24 14:00:00|190417.7|190327.7|190685|190595|190747.7|190657.7|190222|190108.4|1031
1698156300000|2023-10-24 14:05:00|190685.5|190595.5|190473.9|190383.9|190702.4|190612.4|190462.8|190372.8|872
1698156600000|2023-10-24 14:10:00|190474.9|190384.9|190482|190392|190634.1|190544.1|190459.6|190369.6|838
1698156900000|2023-10-24 14:15:00|190481.7|190391.7|190533.9|190443.9|190579.3|190489.3|190419.9|190329.9|962
1698157200000|2023-10-24 14:20:00|190530.6|190440.6|190310.7|190220.7|190594|190484.5|190203.7|190113.7|973
1698157500000|2023-10-24 14:25:00|190300.3|190210.3|190114.4|190024.4|190317.7|190227.7|190110.2|190020.2|907
1698157800000|2023-10-24 14:30:00|190114.3|190024.3|190363.1|190273.1|190363.5|190273.5|190108.2|190018.2|987
1698158100000|2023-10-24 14:35:00|190359.5|190269.5|190486.4|190396.4|190496.7|190406.7|190358.3|190268.3|939
1698158400000|2023-10-24 14:40:00|190486.7|190396.7|190491.5|190401.5|190566.6|190476.6|190419.1|190329.1|982
1698158700000|2023-10-24 14:45:00|190491.3|190401.3|190338.3|190248.3|190521.4|190431.4|190334.7|190244.7|889
1698159000000|2023-10-24 14:50:00|190338.7|190248.7|190418|190328|190450.2|190360.2|190306.2|190216.2|1006
1698159300000|2023-10-24 14:55:00|190416.6|190326.6|190451.8|190361.8|190484.5|190394.5|190359.4|190269.4|1011
1698159600000|2023-10-24 15:00:00|190450.3|190360.3|190426.9|190336.9|190489.6|190399.6|190410.3|190320.3|914
1698159900000|2023-10-24 15:05:00|190427|190337|190323.9|190233.9|190461.9|190371.9|190313.9|190223.9|769
1698160200000|2023-10-24 15:10:00|190324.5|190234.5|190349.1|190219.1|190403.4|190313.4|190257.1|190155|870
1698160500000|2023-10-24 15:15:00|190351.8|190221.8|190251|190161|190373.8|190268.9|190198|190108|831
1698160800000|2023-10-24 15:20:00|190250.8|190160.8|190476.6|190386.6|190496.9|190387.2|190225.4|190135.4|898
1698161100000|2023-10-24 15:25:00|190481.3|190391.3|190507.9|190417.9|190528.2|190438.2|190418.3|190298.7|754
1698161400000|2023-10-24 15:30:00|190514.4|190424.4|190614.7|190524.7|190617.1|190527.1|190514.4|190410.3|924
1698161700000|2023-10-24 15:35:00|190614|190524|190603.8|190513.8|190623|190532.9|190509.6|190411.4|864
1698162000000|2023-10-24 15:40:00|190603.9|190513.9|190627.9|190537.9|190687.7|190597.7|190560.6|190470.6|816
1698162300000|2023-10-24 15:45:00|190629.7|190539.7|190740.9|190650.9|190741.1|190651.1|190628.5|190507.1|785
1698162600000|2023-10-24 15:50:00|190741|190651|190614.6|190524.6|190741|190651|190608.4|190518.4|820
1698162900000|2023-10-24 15:55:00|190614.7|190524.7|190555.6|190465.6|190711.3|190621.3|190519.8|190429.8|867
1698163200000|2023-10-24 16:00:00|190555.7|190465.7|190564.3|190474.3|190587.7|190480.6|190478.7|190348.7|798
1698163500000|2023-10-24 16:05:00|190563.6|190473.6|190712.5|190582.5|190714.1|190584.1|190557.1|190467.1|766
1698163800000|2023-10-24 16:10:00|190711.1|190581.1|190479.8|190389.8|190712.1|190582.1|190475|190385|694
1698164100000|2023-10-24 16:15:00|190481.8|190391.8|190507.6|190377.6|190541.9|190426|190426.7|190296.7|733
1698164400000|2023-10-24 16:20:00|190504.7|190374.7|190448|190318|190514.2|190384.2|190388.6|190298.6|761
1698164700000|2023-10-24 16:25:00|190446.1|190316.1|190403.8|190273.8|190456.2|190326.2|190305.9|190181.4|781
1698165000000|2023-10-24 16:30:00|190403.9|190273.9|190409.4|190319.4|190410.5|190320.5|190307|190217|771
1698165300000|2023-10-24 16:35:00|190410.1|190320.1|190516.3|190386.3|190535.2|190405.2|190391.5|190285|705
1698165600000|2023-10-24 16:40:00|190517.3|190387.3|190536.1|190406.1|190576.3|190446.3|190516|190386|721
1698165900000|2023-10-24 16:45:00|190534.1|190404.1|190696.2|190566.2|190697.7|190575.1|190506.4|190398.9|707
1698166200000|2023-10-24 16:50:00|190698.9|190568.9|190639.9|190509.9|190712.3|190582.3|190621.9|190491.9|811
1698166500000|2023-10-24 16:55:00|190641.5|190511.5|190419.4|190289.4|190643.4|190513.4|190409.1|190279.1|728
1698166800000|2023-10-24 17:00:00|190424.2|190294.2|190425.8|190295.8|190438.1|190308.1|190277.2|190147.2|783
1698167100000|2023-10-24 17:05:00|190424.8|190294.8|190329.8|190199.8|190471.1|190341.1|190325.2|190195.2|753
1698167400000|2023-10-24 17:10:00|190329.5|190199.5|190402.5|190272.5|190427.3|190297.3|190265|190135|806
1698167700000|2023-10-24 17:15:00|190398.8|190268.8|190428.6|190338.6|190474.2|190344.2|190385.3|190255.3|733
1698168000000|2023-10-24 17:20:00|190428.8|190338.8|190377.7|190247.7|190435.6|190338.8|190328.8|190198.8|685
1698168300000|2023-10-24 17:25:00|190377.4|190247.4|190411.6|190281.6|190435.9|190305.9|190357.4|190227.4|721
1698168600000|2023-10-24 17:30:00|190411.8|190281.8|190380.4|190250.4|190437.5|190307.5|190333.3|190203.3|726
1698168900000|2023-10-24 17:35:00|190377.5|190247.5|190352.9|190222.9|190410.9|190280.9|190291|190161|729
1698169200000|2023-10-24 17:40:00|190354|190224|190325.1|190195.1|190360.6|190230.6|190313.9|190183.9|649
1698169500000|2023-10-24 17:45:00|190324.9|190194.9|190340.4|190210.4|190376.1|190246.1|190281.1|190151.1|749
1698169800000|2023-10-24 17:50:00|190340.6|190210.6|190401|190271|190410.4|190280.4|190267.8|190137.8|898
1698170100000|2023-10-24 17:55:00|190401.5|190271.5|190406.7|190276.7|190477.5|190347.5|190369.4|190239.4|778
1698170400000|2023-10-24 18:00:00|190405.8|190275.8|190423.9|190293.9|190458|190328|190369|190239|736
1698170700000|2023-10-24 18:05:00|190423.8|190293.8|190372.4|190242.4|190424|190299.9|190345.3|190240.9|566
1698171000000|2023-10-24 18:10:00|190371.6|190241.6|190397.8|190267.8|190457|190327|190359.3|190229.3|735
1698171300000|2023-10-24 18:15:00|190398.1|190268.1|190349.2|190219.2|190451.5|190321.5|190346.5|190216.5|704
1698171600000|2023-10-24 18:20:00|190350.5|190220.5|190272.5|190142.5|190360.3|190230.3|190259.3|190129.3|487
1698171900000|2023-10-24 18:25:00|190274|190144|190175.3|190085.3|190274.3|190144.3|190175.3|190067.7|457
1698172200000|2023-10-24 18:30:00|190174.7|190084.7|190099.8|190009.8|190181.4|190091.4|190076.5|189986.5|603
1698172500000|2023-10-24 18:35:00|190099.9|190009.9|190112.8|189982.8|190163.2|190033.2|190090.4|189967.5|575
1698172800000|2023-10-24 18:40:00|190111.9|189981.9|190096.1|189966.1|190141.3|190011.3|190091.7|189961.7|580
1698173100000|2023-10-24 18:45:00|190095.7|189965.7|190049.3|189919.3|190097.2|189990.7|190022|189892|590
1698173400000|2023-10-24 18:50:00|190049.6|189919.6|189920.1|189830.1|190074.9|189944.9|189916.2|189826.2|672
1698173700000|2023-10-24 18:55:00|189920.5|189830.5|189934.9|189804.9|190014.8|189884.8|189881|189791|769
1698174000000|2023-10-24 19:00:00|189935.1|189805.1|189998.7|189868.7|190019.1|189889.1|189914.5|189784.5|728
1698174300000|2023-10-24 19:05:00|189998.4|189868.4|190066.3|189976.3|190108.2|189978.2|189998|189868|581
1698174600000|2023-10-24 19:10:00|190066.2|189976.2|190016.3|189886.3|190074.3|189978.8|189982.8|189852.8|759
1698174900000|2023-10-24 19:15:00|190017.2|189887.2|190055|189925|190072.8|189942.8|189945|189815|707
1698175200000|2023-10-24 19:20:00|190054.7|189924.7|190115.3|189985.3|190137.4|190007.4|190042.9|189912.9|656
1698175500000|2023-10-24 19:25:00|190115.2|189985.2|190164.9|190034.9|190186.3|190056.3|190108|189978|636
1698175800000|2023-10-24 19:30:00|190165.1|190035.1|190086.1|189956.1|190175.3|190045.3|190069|189939|730
1698176100000|2023-10-24 19:35:00|190082.6|189952.6|190191.3|190061.3|190192.2|190062.2|190059.1|189929.1|739
1698176400000|2023-10-24 19:40:00|190191.5|190061.5|190173.9|190043.9|190191.6|190061.6|190155.8|190025.8|863
1698176700000|2023-10-24 19:45:00|190174|190044|190137.7|190007.7|190197.4|190067.4|190117.2|189987.2|856
1698177000000|2023-10-24 19:50:00|190137.5|190007.5|190179.4|190049.4|190187.8|190057.8|190137.5|190007.5|718
1698177300000|2023-10-24 19:55:00|190179.6|190049.6|190233.8|190103.8|190239.7|190109.7|190163.5|190033.5|746
1698177600000|2023-10-24 20:00:00|190233.6|190103.6|190301.6|190171.6|190342.8|190212.8|190233.6|190103.6|679
1698177900000|2023-10-24 20:05:00|190299.5|190169.5|190352.9|190222.9|190363.7|190233.7|190283.9|190153.9|456
1698178200000|2023-10-24 20:10:00|190348.9|190218.9|190322.3|190192.3|190351.1|190221.1|190308.9|190178.9|359
1698178500000|2023-10-24 20:15:00|190318.5|190188.5|190312.6|190182.6|190318.5|190188.5|190264.5|190134.5|450
1698178800000|2023-10-24 20:20:00|190312.7|190182.7|190245.4|190115.4|190313.2|190183.2|190243.8|190113.8|359
1698179100000|2023-10-24 20:25:00|190245.3|190115.3|190256.4|190126.4|190257.2|190127.2|190239.1|190109.1|152
1698179400000|2023-10-24 20:30:00|190252.8|190122.8|190305.7|190175.7|190308.7|190178.7|190245.4|190115.4|493
1698179700000|2023-10-24 20:35:00|190305.6|190175.6|190381.8|190251.8|190387.8|190257.8|190304.6|190174.6|330
1698180000000|2023-10-24 20:40:00|190383.5|190253.5|190420.5|190290.5|190431.2|190301.2|190383.5|190253.5|228
1698180300000|2023-10-24 20:45:00|190423.7|190293.7|190562.9|190259|190564.6|190361.8|190422|190216.6|391
1698180600000|2023-10-24 20:50:00|190542.7|190235.2|190464.6|190228.7|190623.2|190282.4|190401.1|190137.3|714
1698180900000|2023-10-24 20:55:00|190466.3|190229.1|190590.3|190248.3|190652.1|190310.1|190448|190139|562
1698181200000|2023-10-24 21:00:00|190585.7|190243.7|190559.3|190217.3|190585.7|190243.7|190559.3|190217.3|3
1698183900000|2023-10-24 21:45:00|190700.3|190358.3|190757.9|190415.9|190770.1|190428.1|190700.3|190358.3|14
1698184800000|2023-10-24 22:00:00|190518.7|190176.7|190523.3|190181.3|190806.3|190464.3|190456.8|190114.8|65
1698185100000|2023-10-24 22:05:00|190523.4|190181.4|190516.5|190174.5|190524.3|190182.3|190481|190139|103
1698185400000|2023-10-24 22:10:00|190516.9|190174.9|190561.8|190219.8|190562|190220|190511.9|190169.9|73
1698185700000|2023-10-24 22:15:00|190558.9|190216.9|190579.1|190237.1|190587|190245|190540|190198|292
1698186000000|2023-10-24 22:20:00|190580.3|190238.3|190574.1|190232.1|190586.6|190244.6|190570.6|190228.6|209
1698186300000|2023-10-24 22:25:00|190573.7|190231.7|190563.5|190221.5|190585.4|190243.4|190562.3|190220.3|238
1698186600000|2023-10-24 22:30:00|190562.3|190220.3|190585.8|190243.8|190585.9|190243.9|190561.5|190219.5|224
1698186900000|2023-10-24 22:35:00|190585.9|190243.9|190591.7|190249.7|190595.3|190253.3|190575.9|190233.9|211
1698187200000|2023-10-24 22:40:00|190591.2|190249.2|190587.8|190245.8|190597.4|190255.4|190581.5|190239.5|202
1698187500000|2023-10-24 22:45:00|190588|190246|190584.4|190242.4|190596.8|190254.8|190560.9|190218.9|238
1698187800000|2023-10-24 22:50:00|190584|190242|190588.9|190246.9|190595.4|190253.4|190578.6|190236.6|200
1698188100000|2023-10-24 22:55:00|190589.1|190247.1|190589.4|190247.4|190597.1|190255.1|190583.2|190241.2|229
1698188400000|2023-10-24 23:00:00|190590|190248|190558.7|190216.7|190604.9|190262.9|190554.4|190212.4|204
1698188700000|2023-10-24 23:05:00|190556.4|190214.4|190567.2|190225.2|190582|190240|190532.3|190190.3|122
1698189000000|2023-10-24 23:10:00|190567.1|190225.1|190566.2|190224.2|190582.7|190240.7|190537.5|190195.5|120
1698189300000|2023-10-24 23:15:00|190566.5|190224.5|190563|190221|190596.5|190254.5|190541.1|190199.1|133
1698189600000|2023-10-24 23:20:00|190587.9|190245.9|190561.4|190219.4|190597.3|190255.3|190540.6|190198.6|114
1698189900000|2023-10-24 23:25:00|190561.1|190219.1|190584.5|190242.5|190594.9|190252.9|190535.6|190193.6|140
1698190200000|2023-10-24 23:30:00|190584.6|190242.6|190567.5|190225.5|190592.4|190250.4|190533.7|190191.7|133
1698190500000|2023-10-24 23:35:00|190564.6|190222.6|190587.2|190245.2|190589.1|190247.1|190526.5|190184.5|137
1698190800000|2023-10-24 23:40:00|190587.5|190245.5|190472.7|190157.6|190590|190248|190433.9|190091.9|310
1698191100000|2023-10-24 23:45:00|190473.2|190157.8|190489.6|190147.6|190498.4|190183.4|190440.6|190138.7|254
1698191400000|2023-10-24 23:50:00|190462.3|190164.8|190493.2|190151.2|190506.4|190176.8|190454.8|190143.9|242
1698191700000|2023-10-24 23:55:00|190492.9|190150.9|190497.4|190155.4|190498.4|190156.4|190482.3|190144.3|164
1698192000000|2023-10-25 00:00:00|190470.2|190128.2|190493.5|190277.8|190609.9|190374.4|190467.9|190128.2|1044
1698192300000|2023-10-25 00:05:00|190495.9|190279.8|190412.2|190282.2|190507.1|190349.6|190393.4|190222.9|927
1698192600000|2023-10-25 00:10:00|190408.8|190278.8|190435.4|190305.4|190470.3|190321.5|190401.9|190248.8|833
1698192900000|2023-10-25 00:15:00|190434.4|190304.4|190436.7|190306.7|190445.1|190315.1|190406.8|190276.8|576
1698193200000|2023-10-25 00:20:00|190437.6|190307.6|190414.3|190284.3|190447.8|190317.8|190406.9|190276.9|513
1698193500000|2023-10-25 00:25:00|190414.4|190284.4|190449.1|190291.8|190460.6|190314.4|190397.7|190267.7|427
1698193800000|2023-10-25 00:30:00|190448.8|190292.1|190337.5|190207.5|190448.8|190292.1|190243.6|190100.9|1003
1698194100000|2023-10-25 00:35:00|190342.6|190212.6|190399.5|190269.5|190399.5|190269.5|190330.1|190200.1|754
1698194400000|2023-10-25 00:40:00|190399.6|190269.6|190335.2|190205.2|190405.1|190275.1|190316.7|190186.7|775
1698194700000|2023-10-25 00:45:00|190334.9|190204.9|190346.6|190216.6|190355.7|190225.7|190323.8|190193.8|499
1698195000000|2023-10-25 00:50:00|190345|190215|190333.3|190203.3|190373.9|190243.9|190332.4|190202.4|461
1698195300000|2023-10-25 00:55:00|190333.2|190203.2|190327.8|190197.8|190364.2|190234.2|190324.2|190194.2|555
1698195600000|2023-10-25 01:00:00|190327.5|190197.5|190268.3|190138.3|190348.7|190218.7|190144.2|190014.2|802
1698195900000|2023-10-25 01:05:00|190266.8|190136.8|190181.6|190051.6|190275.8|190145.8|190158.5|190028.5|739
1698196200000|2023-10-25 01:10:00|190181.7|190051.7|190089.4|189959.4|190188|190058|190082.8|189952.8|863
1698196500000|2023-10-25 01:15:00|190086.6|189956.6|190079.6|189949.6|190097|189967|190042.7|189912.7|896
1698196800000|2023-10-25 01:20:00|190082.4|189952.4|190126.5|189996.5|190131.8|190001.8|190052.6|189922.6|591
1698197100000|2023-10-25 01:25:00|190126.6|189996.6|190133.4|190003.4|190133.4|190003.4|190109.4|189979.4|446
1698197400000|2023-10-25 01:30:00|190135.7|190005.7|190146.7|190016.7|190149.7|190019.7|190115.6|189985.6|507
1698197700000|2023-10-25 01:35:00|190146.6|190016.6|190141.6|190011.6|190151.4|190021.4|190108.6|189978.6|498
1698198000000|2023-10-25 01:40:00|190142|190012|190089.6|189959.6|190152.7|190022.7|190081.1|189951.1|422
1698198300000|2023-10-25 01:45:00|190090.6|189960.6|190197.9|190067.9|190255.7|190125.7|190089.8|189959.8|633
1698198600000|2023-10-25 01:50:00|190199.3|190069.3|190182.6|190052.6|190266.9|190136.9|190176.3|190046.3|705
1698198900000|2023-10-25 01:55:00|190182.5|190052.5|190178.3|190048.3|190189.4|190059.4|190158.5|190028.5|685
1698199200000|2023-10-25 02:00:00|190175.4|190045.4|190159.7|190029.7|190183.4|190053.4|190152.3|190022.3|598
1698199500000|2023-10-25 02:05:00|190159.6|190029.6|190169.4|190039.4|190176.8|190046.8|190148.4|190018.4|677
1698199800000|2023-10-25 02:10:00|190168.7|190038.7|190178.9|190048.9|190206.8|190076.8|190150.5|190020.5|612
1698200100000|2023-10-25 02:15:00|190179.1|190049.1|190192.5|190062.5|190203.2|190073.2|190156.1|190026.1|620
1698200400000|2023-10-25 02:20:00|190191.7|190061.7|190147.4|190017.4|190201.3|190071.3|190140.5|190010.5|476
1698200700000|2023-10-25 02:25:00|190147.3|190017.3|190145.5|190015.5|190168.7|190038.7|190142.5|190012.5|359
1698201000000|2023-10-25 02:30:00|190145.4|190015.4|190166.6|190036.6|190171.8|190041.8|190145.4|190015.4|340
1698201300000|2023-10-25 02:35:00|190166.5|190036.5|190181.9|190051.9|190186.3|190056.3|190147.8|190017.8|416
1698201600000|2023-10-25 02:40:00|190182.3|190052.3|190158.8|190028.8|190190.6|190060.6|190147.5|190017.5|433
1698201900000|2023-10-25 02:45:00|190159|190029|190090.6|189960.6|190191.4|190061.4|190086.5|189956.5|476
1698202200000|2023-10-25 02:50:00|190089.3|189959.3|190123.4|189993.4|190133.8|190003.8|190087.6|189957.6|442
1698202500000|2023-10-25 02:55:00|190123.2|189993.2|190119.3|189989.3|190130.7|190000.7|190107.1|189977.1|545
1698202800000|2023-10-25 03:00:00|190118.2|189988.2|190122.6|189992.6|190124.1|189994.1|190080.4|189950.4|659
1698203100000|2023-10-25 03:05:00|190122.5|189992.5|190110.7|189980.7|190130.3|190000.3|190077.8|189947.8|434
1698203400000|2023-10-25 03:10:00|190112.2|189982.2|190151|190021|190155.1|190025.1|190090.6|189960.6|437
1698203700000|2023-10-25 03:15:00|190151.2|190021.2|190267.1|190137.1|190280.7|190150.7|190086.8|189956.8|646
1698204000000|2023-10-25 03:20:00|190267.2|190137.2|190264.8|190134.8|190281.7|190151.7|190250.2|190120.2|706
1698204300000|2023-10-25 03:25:00|190264.9|190134.9|190258.3|190128.3|190311.6|190181.6|190244.9|190114.9|694
1698204600000|2023-10-25 03:30:00|190257|190127|190256.7|190126.7|190285|190155|190248.8|190118.8|857
1698204900000|2023-10-25 03:35:00|190256.8|190126.8|190258.9|190128.9|190290.3|190160.3|190250.8|190120.8|577
1698205200000|2023-10-25 03:40:00|190261|190131|190313.8|190183.8|190333.1|190203.1|190252.7|190122.7|594
1698205500000|2023-10-25 03:45:00|190316.5|190186.5|190297.3|190167.3|190320.8|190190.8|190285|190155|429
1698205800000|2023-10-25 03:50:00|190297.1|190167.1|190310.8|190180.8|190310.8|190180.8|190288.5|190158.5|475
1698206100000|2023-10-25 03:55:00|190313|190183|190307.2|190177.2|190323.2|190193.2|190297.6|190167.6|291
1698206400000|2023-10-25 04:00:00|190307.7|190177.7|190256.3|190126.3|190307.7|190177.7|190225.2|190095.2|369
1698206700000|2023-10-25 04:05:00|190256.6|190126.6|190244.6|190114.6|190263.7|190133.7|190243.9|190113.9|179
1698207000000|2023-10-25 04:10:00|190244.7|190114.7|190243.3|190113.3|190250.2|190120.2|190235.9|190105.9|149
1698207300000|2023-10-25 04:15:00|190245|190115|190248.4|190118.4|190252.2|190122.2|190241.4|190111.4|145
1698207600000|2023-10-25 04:20:00|190248.2|190118.2|190251.1|190121.1|190255.9|190125.9|190245.6|190115.6|110
1698207900000|2023-10-25 04:25:00|190251.3|190121.3|190192.3|190062.3|190253.5|190123.5|190159.7|190029.7|274
1698208200000|2023-10-25 04:30:00|190192.4|190062.4|190207.7|190077.7|190217|190087|190192.4|190062.4|336
1698208500000|2023-10-25 04:35:00|190207.3|190077.3|190243|190113|190249.3|190119.3|190190.3|190060.3|641
1698208800000|2023-10-25 04:40:00|190245.5|190115.5|190184.7|190054.7|190247.9|190117.9|190179.8|190049.8|490
1698209100000|2023-10-25 04:45:00|190184.8|190054.8|190196.1|190066.1|190206.8|190076.8|190183.4|190053.4|482
1698209400000|2023-10-25 04:50:00|190195.8|190065.8|190189|190059|190207.2|190077.2|190184|190054|596
1698209700000|2023-10-25 04:55:00|190189.1|190059.1|190140.2|190010.2|190194.6|190064.6|190132.9|190002.9|561
1698210000000|2023-10-25 05:00:00|190142.1|190012.1|190189.1|190059.1|190194.1|190064.1|190124.8|189994.8|845
1698210300000|2023-10-25 05:05:00|190188.9|190058.9|190190.1|190060.1|190231.4|190101.4|190188.2|190058.2|685
1698210600000|2023-10-25 05:10:00|190189.8|190059.8|190202.2|190072.2|190210.6|190080.6|190188.1|190058.1|418
1698210900000|2023-10-25 05:15:00|190202|190072|190232.2|190102.2|190232.3|190102.3|190191.9|190061.9|639
1698211200000|2023-10-25 05:20:00|190232|190102|190320.1|190190.1|190322.9|190192.9|190220.4|190090.4|631
1698211500000|2023-10-25 05:25:00|190319.7|190189.7|190276.2|190146.2|190320.3|190190.3|190271.7|190141.7|895
1698211800000|2023-10-25 05:30:00|190276.3|190146.3|190244.6|190114.6|190323.3|190193.3|190215.8|190085.8|827
1698212100000|2023-10-25 05:35:00|190253.3|190123.3|190340.4|190210.4|190344.6|190214.6|190219.6|190089.6|846
1698212400000|2023-10-25 05:40:00|190337.2|190207.2|190397.4|190267.4|190447.5|190317.5|190332.5|190202.5|876
1698212700000|2023-10-25 05:45:00|190398.2|190268.2|190411.5|190281.5|190450.8|190320.8|190398.2|190268.2|369
1698213000000|2023-10-25 05:50:00|190411|190281|190413.3|190283.3|190416.5|190286.5|190338.1|190208.1|462
1698213300000|2023-10-25 05:55:00|190413.2|190283.2|190381.5|190251.5|190424.4|190294.4|190364.3|190234.3|530
1698213600000|2023-10-25 06:00:00|190373.9|190243.9|190106|189976|190379.2|190249.2|190089.6|189959.6|896
1698213900000|2023-10-25 06:05:00|190101.3|189971.3|190342.3|190212.3|190377|190247|190096.2|189966.2|857
1698214200000|2023-10-25 06:10:00|190342.6|190212.6|190360.8|190230.8|190402.9|190272.9|190249.3|190119.3|869
1698214500000|2023-10-25 06:15:00|190361.7|190231.7|190040.7|189950.7|190365.6|190235.6|190039.6|189949.5|855
1698214800000|2023-10-25 06:20:00|190040.6|189950.6|190025.3|189895.3|190108.8|189978.8|189995.1|189887.8|834
1698215100000|2023-10-25 06:25:00|190025.9|189895.9|189978.4|189888.4|190145.5|190015.5|189952.6|189841.3|965
1698215400000|2023-10-25 06:30:00|189980.5|189890.5|190031.4|189941.4|190037.3|189947.3|189881.1|189760.9|972
1698215700000|2023-10-25 06:35:00|190038.2|189948.2|190019.7|189929.7|190113.5|190023.5|190008.7|189918.7|885
1698216000000|2023-10-25 06:40:00|190019.5|189929.5|190033.6|189943.6|190079.9|189989.9|189971|189881|819
1698216300000|2023-10-25 06:45:00|190033.5|189943.5|190270.4|190180.4|190296.3|190206.3|190030|189940|834
1698216600000|2023-10-25 06:50:00|190270.6|190180.6|190433.3|190343.3|190457.8|190367.8|190244.4|190154.4|996
1698216900000|2023-10-25 06:55:00|190435.2|190345.2|190652.6|190562.6|190655|190565|190433.3|190334.8|822
1698217200000|2023-10-25 07:00:00|190653|190563|190740.4|190610.4|190747.3|190636.2|190622.2|190532.2|976
1698217500000|2023-10-25 07:05:00|190740.2|190610.2|190430.9|190340.9|190749.3|190619.3|190427.5|190328.5|995
1698217800000|2023-10-25 07:10:00|190430.5|190340.5|190667.5|190577.5|190667.5|190577.5|190430.5|190317.9|873
1698218100000|2023-10-25 07:15:00|190667.2|190577.2|190952.3|190862.3|190977|190883.9|190663.7|190573.7|952
1698218400000|2023-10-25 07:20:00|190950.3|190860.3|190913.2|190823.2|190958.3|190868.3|190853.9|190763.9|932
1698218700000|2023-10-25 07:25:00|190915.5|190825.5|190878.7|190788.7|191083.9|190993.9|190860.4|190770.4|908
1698219000000|2023-10-25 07:30:00|190878.5|190788.5|190982.2|190892.2|191067|190977|190857.8|190767.8|983
1698219300000|2023-10-25 07:35:00|190982.3|190892.3|191039.2|190949.2|191081.4|190991.4|190977.6|190887.6|805
1698219600000|2023-10-25 07:40:00|191036.8|190946.8|190974.7|190884.7|191049.8|190959.8|190971.4|190881.4|855
1698219900000|2023-10-25 07:45:00|190973.7|190883.7|190876.9|190786.9|190978.5|190888.5|190824.2|190734.2|747
1698220200000|2023-10-25 07:50:00|190878.2|190788.2|191069.3|190979.3|191082.4|190992.4|190877|190787|800
1698220500000|2023-10-25 07:55:00|191070.6|190980.6|191039.6|190909.6|191072.6|190982.6|190946.8|190856.8|717
1698220800000|2023-10-25 08:00:00|191039.2|190909.2|191229.2|191139.2|191249.1|191159.1|190968.4|190874.6|955
1698221100000|2023-10-25 08:05:00|191232.3|191142.3|191118.6|191028.6|191274.2|191184.2|191093.1|191003.1|891
1698221400000|2023-10-25 08:10:00|191118.4|191028.4|191169.1|191079.1|191234.6|191144.6|190879.1|190789.1|1007
1698221700000|2023-10-25 08:15:00|191172.4|191082.4|191258.1|191168.1|191280.3|191190.3|191145.4|191055.4|950
1698222000000|2023-10-25 08:20:00|191258.9|191168.9|191019.4|190929.4|191274.6|191184.6|191004.2|190914.2|944
1698222300000|2023-10-25 08:25:00|191019.7|190929.7|190993.5|190903.5|191062.2|190972.2|190942.9|190852.9|780
1698222600000|2023-10-25 08:30:00|190993.6|190903.6|191140.8|191050.8|191144.8|191054.8|190979.6|190889.6|825
1698222900000|2023-10-25 08:35:00|191140.6|191050.6|191283.9|191193.9|191365.7|191275.7|191128|191038|875
1698223200000|2023-10-25 08:40:00|191283.5|191193.5|191202.8|191112.8|191320.5|191230.5|191176.4|191086.4|863
1698223500000|2023-10-25 08:45:00|191202.2|191112.2|191377.9|191287.9|191386.5|191296.5|191167|191077|917
1698223800000|2023-10-25 08:50:00|191384.2|191294.2|191647.7|191557.7|191648.2|191558.2|191336.1|191246.1|769
1698224100000|2023-10-25 08:55:00|191644.7|191554.7|191501.7|191411.7|191720.5|191630.5|191499.4|191409.4|937
1698224400000|2023-10-25 09:00:00|191502.2|191412.2|191427.9|191337.9|191624.6|191534.6|191360.7|191270.7|929
1698224700000|2023-10-25 09:05:00|191428.4|191338.4|191528.7|191438.7|191588.5|191498.5|191407.8|191317.8|786
1698225000000|2023-10-25 09:10:00|191530.5|191440.5|191500.7|191410.7|191531.5|191441.5|191487.9|191397.9|720
1698225300000|2023-10-25 09:15:00|191501|191411|191629.5|191539.5|191677.3|191587.3|191412.9|191322.9|860
1698225600000|2023-10-25 09:20:00|191630.7|191540.7|191815|191725|191912.6|191822.6|191630.7|191540.7|774
1698225900000|2023-10-25 09:25:00|191813.3|191723.3|191690.4|191600.4|191819.4|191729.4|191656.7|191566.7|920
1698226200000|2023-10-25 09:30:00|191674.8|191584.8|191617.7|191527.7|191687.8|191597.8|191597.4|191507.4|865
1698226500000|2023-10-25 09:35:00|191619.6|191529.6|191770.7|191640.7|191783.9|191693.9|191520.7|191430.7|868
1698226800000|2023-10-25 09:40:00|191775.2|191645.2|191872.4|191782.4|191885.4|191795.4|191762.1|191632.1|875
1698227100000|2023-10-25 09:45:00|191873.5|191783.5|191989.7|191899.7|191999.9|191909.9|191873.2|191783.2|766
1698227400000|2023-10-25 09:50:00|191988.2|191898.2|191942.1|191852.1|191994|191904|191934.9|191844.9|658
1698227700000|2023-10-25 09:55:00|191942.2|191852.2|192006.4|191916.4|192015|191925|191929.2|191839.2|713
1698228000000|2023-10-25 10:00:00|192005.2|191915.2|191784.2|191694.2|192006.1|191916.1|191777.9|191687.9|792
1698228300000|2023-10-25 10:05:00|191783.4|191693.4|191729.1|191639.1|191833.6|191743.6|191685.8|191595.8|1040
1698228600000|2023-10-25 10:10:00|191727.7|191637.7|191787|191697|191859.5|191769.5|191716.7|191626.7|826
1698228900000|2023-10-25 10:15:00|191787.2|191697.2|191662.1|191572.1|191815.3|191725.3|191656.2|191566.2|812
1698229200000|2023-10-25 10:20:00|191662.4|191572.4|191492.4|191402.4|191667.8|191577.8|191443.1|191353.1|871
1698229500000|2023-10-25 10:25:00|191491.6|191401.6|191372.3|191282.3|191523.7|191433.7|191359.5|191269.5|699
1698229800000|2023-10-25 10:30:00|191373.2|191283.2|191463.1|191373.1|191546.1|191456.1|191371|191281|816
1698230100000|2023-10-25 10:35:00|191464.4|191374.4|191539.1|191449.1|191541.3|191451.3|191446.4|191356.4|576
1698230400000|2023-10-25 10:40:00|191538.5|191448.5|191529.2|191399.2|191574.7|191484.7|191509.5|191396.7|635
1698230700000|2023-10-25 10:45:00|191529.1|191399.1|191617.3|191527.3|191624.5|191534.5|191456.4|191366.4|716
1698231000000|2023-10-25 10:50:00|191616.9|191526.9|191628.3|191538.3|191635.2|191545.2|191564.5|191474.5|716
1698231300000|2023-10-25 10:55:00|191628.2|191538.2|191547.8|191457.8|191664.2|191574.2|191542|191452|603
1698231600000|2023-10-25 11:00:00|191543.5|191453.5|191511.9|191421.9|191605.5|191479.6|191487|191397|708
1698231900000|2023-10-25 11:05:00|191512.7|191422.7|191560.6|191470.6|191577.5|191487.5|191478.2|191388.2|750
1698232200000|2023-10-25 11:10:00|191559.2|191469.2|191656|191566|191710.9|191620.9|191517.3|191427.3|879
1698232500000|2023-10-25 11:15:00|191653.6|191563.6|191872.1|191782.1|191876.8|191786.8|191629.9|191539.9|862
1698232800000|2023-10-25 11:20:00|191872.7|191782.7|191560.2|191470.2|191874|191784|191557.3|191467.3|941
1698233100000|2023-10-25 11:25:00|191559|191469|191451.1|191361.1|191563.3|191473.3|191418.2|191328.2|904
1698233400000|2023-10-25 11:30:00|191451|191361|191304.8|191214.8|191458.4|191368.4|191257.7|191167.7|990
1698233700000|2023-10-25 11:35:00|191305|191215|191405.7|191315.7|191421.6|191331.6|191304.3|191214.3|866
1698234000000|2023-10-25 11:40:00|191405.4|191315.4|191431.3|191341.3|191546.6|191456.6|191403.4|191313.4|792
1698234300000|2023-10-25 11:45:00|191429.1|191339.1|191379.2|191289.2|191452|191362|191367.8|191277.8|841
1698234600000|2023-10-25 11:50:00|191379.4|191289.4|191582.4|191492.4|191592.7|191502.7|191366.1|191276.1|845
1698234900000|2023-10-25 11:55:00|191581.8|191491.8|191444.4|191354.4|191703.5|191613.5|191439.7|191349.7|850
1698235200000|2023-10-25 12:00:00|191448.1|191358.1|191340.5|191250.5|191472.3|191382.3|191331.2|191241.2|850
1698235500000|2023-10-25 12:05:00|191340.7|191250.7|191458|191368|191488.3|191398.3|191298.9|191208.9|896
1698235800000|2023-10-25 12:10:00|191459.3|191369.3|191163.7|191073.7|191508.1|191418.1|191152.7|191062.7|966
1698236100000|2023-10-25 12:15:00|191164.7|191074.7|191173.4|191083.4|191299.9|191209.9|191135.9|191045.9|909
1698236400000|2023-10-25 12:20:00|191173.6|191083.6|191205.7|191115.7|191245.8|191155.8|191123.8|191033.8|897
1698236700000|2023-10-25 12:25:00|191207.7|191117.7|191296.9|191206.9|191330.9|191240.9|191207.7|191117.7|1010
1698237000000|2023-10-25 12:30:00|191294.8|191204.8|191224.8|191134.8|191320.4|191230.4|191177.9|191087.9|846
1698237300000|2023-10-25 12:35:00|191222.8|191132.8|191324.2|191234.2|191327.7|191237.7|191140.1|191050.1|942
1698237600000|2023-10-25 12:40:00|191321.9|191231.9|191530.5|191440.5|191571.6|191481.6|191277.9|191187.9|962
1698237900000|2023-10-25 12:45:00|191531.2|191441.2|191276.8|191186.8|191580.5|191490.5|191276.6|191186.6|873
1698238200000|2023-10-25 12:50:00|191273.7|191183.7|191336.7|191246.7|191406.8|191316.8|191256.9|191166.9|968
1698238500000|2023-10-25 12:55:00|191338.9|191248.9|191537.5|191447.5|191567.8|191477.8|191315.2|191225.2|987
1698238800000|2023-10-25 13:00:00|191536.1|191446.1|191491.6|191401.6|191554|191464|191408.9|191318.9|918
1698239100000|2023-10-25 13:05:00|191491.4|191401.4|191399.8|191309.8|191568.6|191478.6|191388.1|191298.1|934
1698239400000|2023-10-25 13:10:00|191400.4|191310.4|191364.8|191274.8|191407.9|191317.9|191296.1|191206.1|784
1698239700000|2023-10-25 13:15:00|191365.4|191275.4|191285.6|191195.6|191485.1|191395.1|191256.9|191166.9|1029
1698240000000|2023-10-25 13:20:00|191287.2|191197.2|191311.4|191221.4|191317.5|191227.5|191214.5|191124.5|1024
1698240300000|2023-10-25 13:25:00|191311.8|191221.8|191376.3|191286.3|191376.6|191286.6|191214.9|191124.9|958
1698240600000|2023-10-25 13:30:00|191374|191284|191392.2|191302.2|191511|191421|191369.7|191279.7|1020
1698240900000|2023-10-25 13:35:00|191392.1|191302.1|191515.1|191425.1|191614.4|191524.4|191378.9|191288.9|986
1698241200000|2023-10-25 13:40:00|191513.1|191423.1|191356.8|191266.8|191564|191474|191338.2|191248.2|998
1698241500000|2023-10-25 13:45:00|191357|191267|191230.9|191140.9|191414.5|191324.5|191179.8|191089.8|1063
1698241800000|2023-10-25 13:50:00|191231.4|191141.4|191004.4|190914.4|191235.3|191145.3|191002.3|190912.3|948
1698242100000|2023-10-25 13:55:00|191006.4|190916.4|191054.5|190835.7|191054.5|190918.1|190882.2|190792.2|901
1698242400000|2023-10-25 14:00:00|191064.5|190844.1|191210.7|191080.7|191392.8|191262.8|190986.7|190840.3|1080
1698242700000|2023-10-25 14:05:00|191214.7|191084.7|191311.6|191221.6|191442.2|191352.2|191126.5|191036.5|1022
1698243000000|2023-10-25 14:10:00|191312.8|191222.8|191408.1|191318.1|191498.6|191408.6|191274.8|191184.8|945
1698243300000|2023-10-25 14:15:00|191407.9|191317.9|191366.7|191276.7|191472.3|191382.3|191338.3|191208.3|1056
1698243600000|2023-10-25 14:20:00|191365|191275|191200.4|191110.4|191370.4|191280.4|191136.1|191035.3|1099
1698243900000|2023-10-25 14:25:00|191204.9|191114.9|190987.2|190897.2|191205.9|191115.9|190986.3|190896.3|1046
1698244200000|2023-10-25 14:30:00|190984.1|190894.1|190738.4|190648.4|191063.4|190973.4|190655.4|190565.4|992
1698244500000|2023-10-25 14:35:00|190738.8|190648.8|190575|190485|190789.5|190699.5|190560.7|190470.7|906
1698244800000|2023-10-25 14:40:00|190576|190486|190608.3|190518.3|190685.1|190595.1|190558|190468|936
1698245100000|2023-10-25 14:45:00|190608.2|190518.2|190540.6|190450.6|190649.1|190559.1|190513.7|190423.7|951
1698245400000|2023-10-25 14:50:00|190537.4|190447.4|190735|190645|190767.2|190677.2|190537.1|190447.1|850
1698245700000|2023-10-25 14:55:00|190735.8|190645.8|190749.9|190659.9|190806.2|190716.2|190720.3|190630.3|954
1698246000000|2023-10-25 15:00:00|190750.6|190660.6|190639.2|190509.2|190912.3|190822.3|190596.6|190485.9|1059
1698246300000|2023-10-25 15:05:00|190647.3|190517.3|190459.5|190369.5|190685.1|190555.1|190403.2|190306.9|1063
1698246600000|2023-10-25 15:10:00|190459.1|190369.1|190639.9|190549.9|190691.1|190601.1|190426.3|190336.3|1036
1698246900000|2023-10-25 15:15:00|190639.7|190549.7|190754.5|190624.5|190775.7|190677.3|190624.5|190534.5|1002
1698247200000|2023-10-25 15:20:00|190755.1|190625.1|190960.7|190870.7|190974.3|190884.3|190721|190625.1|972
1698247500000|2023-10-25 15:25:00|190961.6|190871.6|190688.3|190598.3|190972.6|190882.6|190686.5|190596.5|881
1698247800000|2023-10-25 15:30:00|190691.1|190601.1|190685.1|190595.1|190780.7|190650.7|190651|190521|929
1698248100000|2023-10-25 15:35:00|190684.9|190594.9|190635.8|190505.8|190712.4|190604.6|190562.9|190432.9|877
1698248400000|2023-10-25 15:40:00|190636.4|190506.4|190615.6|190525.6|190736.6|190646.6|190590.5|190460.5|869
1698248700000|2023-10-25 15:45:00|190615.7|190525.7|190647|190557|190673.3|190583.3|190514.5|190424.5|932
1698249000000|2023-10-25 15:50:00|190647.7|190557.7|190746.9|190616.9|190755.8|190625.8|190614.1|190511.7|939
1698249300000|2023-10-25 15:55:00|190747.7|190617.7|190868.9|190738.9|190876.6|190776.6|190737.3|190614|990
1698249600000|2023-10-25 16:00:00|190863.3|190733.3|191013.8|190883.8|191025.4|190895.4|190862.5|190732.5|971
1698249900000|2023-10-25 16:05:00|191014.8|190884.8|190996.1|190866.1|191029|190899|190974.8|190844.8|927
1698250200000|2023-10-25 16:10:00|190996.6|190866.6|191000.2|190870.2|191105.1|190975.1|190977|190847|814
1698250500000|2023-10-25 16:15:00|191000.1|190870.1|190993|190863|191029.4|190899.4|190924.8|190794.8|834
1698250800000|2023-10-25 16:20:00|190993.1|190863.1|190940.4|190810.4|191030.9|190900.9|190907.7|190799.3|890
1698251100000|2023-10-25 16:25:00|190940.6|190810.6|190965.5|190835.5|190988.5|190858.5|190919.2|190789.2|771
1698251400000|2023-10-25 16:30:00|190964.9|190834.9|190974.5|190844.5|191000.7|190870.7|190835.6|190705.6|821
1698251700000|2023-10-25 16:35:00|190974.6|190844.6|190965|190835|191010.4|190880.4|190923.2|190793.2|713
1698252000000|2023-10-25 16:40:00|190964.9|190834.9|190974.1|190844.1|191024.9|190894.9|190925.9|190795.9|817
1698252300000|2023-10-25 16:45:00|190974.4|190844.4|191042|190912|191042.7|190912.7|190964.9|190834.9|847
1698252600000|2023-10-25 16:50:00|191041.8|190911.8|191088.8|190958.8|191164.9|191056.4|191018|190911.8|839
1698252900000|2023-10-25 16:55:00|191089.1|190959.1|191095.9|190965.9|191160|191030|191085.4|190955.4|842
1698253200000|2023-10-25 17:00:00|191093.5|190963.5|191456.8|191326.8|191466.4|191336.4|191010.6|190880.6|949
1698253500000|2023-10-25 17:05:00|191450.4|191320.4|191266.9|191136.9|191469.6|191339.6|191262.2|191132.2|941
1698253800000|2023-10-25 17:10:00|191267|191137|191204.9|191074.9|191306.6|191176.6|191179.1|191049.1|920
1698254100000|2023-10-25 17:15:00|191204|191074|191250.5|191120.5|191271.8|191141.8|191172.9|191042.9|879
1698254400000|2023-10-25 17:20:00|191250.8|191120.8|191273.5|191143.5|191303.2|191173.2|191170|191040|965
1698254700000|2023-10-25 17:25:00|191276.1|191146.1|191293.7|191163.7|191368.5|191238.5|191271.1|191141.1|918
1698255000000|2023-10-25 17:30:00|191294.6|191164.6|191398.8|191268.8|191456.4|191342|191294.6|191164.6|934
1698255300000|2023-10-25 17:35:00|191398.6|191268.6|191429.7|191299.7|191443.9|191330.1|191344.1|191214.1|904
1698255600000|2023-10-25 17:40:00|191429.5|191299.5|191353.2|191223.2|191432.2|191302.2|191351|191221|888
1698255900000|2023-10-25 17:45:00|191353.7|191223.7|191368.9|191238.9|191399.1|191269.1|191322.4|191192.4|937
1698256200000|2023-10-25 17:50:00|191368.4|191238.4|191335.9|191205.9|191443.1|191313.1|191318.7|191188.7|961
1698256500000|2023-10-25 17:55:00|191335.7|191205.7|191277.4|191147.4|191342.9|191212.9|191208.6|191078.6|877
1698256800000|2023-10-25 18:00:00|191277.5|191147.5|191238.3|191108.3|191280|191150|191216.4|191086.4|794
1698257100000|2023-10-25 18:05:00|191239.1|191109.1|191229.6|191099.6|191263.3|191133.3|191214.7|191084.7|777
1698257400000|2023-10-25 18:10:00|191230.3|191100.3|191186.7|191056.7|191246.2|191116.2|191176.2|191046.2|913
1698257700000|2023-10-25 18:15:00|191186.8|191056.8|191189.9|191059.9|191209.9|191079.9|191171.1|191041.1|818
1698258000000|2023-10-25 18:20:00|191189.8|191059.8|191246.2|191116.2|191255.1|191125.1|191172.8|191042.8|851
1698258300000|2023-10-25 18:25:00|191246.5|191116.5|191249.7|191119.7|191266.3|191136.3|191228.2|191098.2|691
1698258600000|2023-10-25 18:30:00|191249.2|191119.2|191211.4|191081.4|191254.3|191124.3|191201.1|191071.1|890
1698258900000|2023-10-25 18:35:00|191209.2|191079.2|191257.8|191127.8|191263.8|191157|191200.9|191070.9|576
1698259200000|2023-10-25 18:40:00|191258.3|191128.3|191384.4|191254.4|191404.2|191274.2|191247.8|191117.8|664
1698259500000|2023-10-25 18:45:00|191384.5|191254.5|191460.7|191330.7|191461.1|191331.1|191360.6|191230.6|751
1698259800000|2023-10-25 18:50:00|191460.6|191330.6|191458|191328|191486.2|191356.2|191426.1|191296.1|797
1698260100000|2023-10-25 18:55:00|191457.7|191327.7|191518.9|191388.9|191533.1|191432.8|191417.5|191315.3|645
1698260400000|2023-10-25 19:00:00|191526.4|191396.4|191521.6|191391.6|191532|191402|191497.2|191367.2|640
1698260700000|2023-10-25 19:05:00|191522.2|191392.2|191489.4|191359.4|191530.9|191400.9|191486.7|191356.7|716
1698261000000|2023-10-25 19:10:00|191488.2|191358.2|191527.4|191397.4|191544.6|191414.6|191484.1|191354.1|627
1698261300000|2023-10-25 19:15:00|191528.2|191398.2|191513.3|191383.3|191533.2|191403.2|191501.1|191371.1|641
1698261600000|2023-10-25 19:20:00|191513.5|191383.5|191369|191239|191526|191396|191365.9|191235.9|580
1698261900000|2023-10-25 19:25:00|191369.2|191239.2|191363.1|191233.1|191398.3|191296.9|191332.3|191206.7|689
1698262200000|2023-10-25 19:30:00|191365.3|191235.3|191345.3|191215.3|191381.5|191251.5|191306.9|191176.9|810
1698262500000|2023-10-25 19:35:00|191345.8|191215.8|191349.5|191219.5|191362.5|191232.5|191337|191207|683
1698262800000|2023-10-25 19:40:00|191347.8|191217.8|191427.6|191297.6|191436.1|191306.1|191345.5|191215.5|641
1698263100000|2023-10-25 19:45:00|191428.7|191298.7|191387.5|191257.5|191432|191302|191373.6|191243.6|810
1698263400000|2023-10-25 19:50:00|191387.8|191257.8|191425.3|191295.3|191433.5|191303.5|191387.2|191257.2|702
1698263700000|2023-10-25 19:55:00|191423.9|191293.9|191386.7|191296.7|191498.7|191368.7|191383.3|191274.1|554
1698264000000|2023-10-25 20:00:00|191386.6|191296.6|191361.5|191231.5|191388.9|191298.9|191356.9|191226.9|386
1698264300000|2023-10-25 20:05:00|191360.7|191230.7|191358.7|191228.7|191367.8|191237.8|191358|191228|187
1698264600000|2023-10-25 20:10:00|191358.3|191228.3|191271.5|191141.5|191358.7|191228.7|191260.6|191130.6|309
1698264900000|2023-10-25 20:15:00|191271.7|191141.7|191373.4|191243.4|191376.4|191246.4|191265.5|191135.5|309
1698265200000|2023-10-25 20:20:00|191372.9|191242.9|191341|191211|191382.6|191252.6|191334.2|191204.2|253
1698265500000|2023-10-25 20:25:00|191341.2|191211.2|191368.5|191238.5|191371.1|191241.1|191334.8|191204.8|224
1698265800000|2023-10-25 20:30:00|191368.2|191238.2|191386.3|191256.3|191387.8|191257.8|191363|191233|256
1698266100000|2023-10-25 20:35:00|191381.6|191251.6|191438.9|191308.9|191442|191312|191373.3|191243.3|245
1698266400000|2023-10-25 20:40:00|191438.3|191308.3|191405.9|191275.9|191444.8|191314.8|191404.2|191274.2|210
1698266700000|2023-10-25 20:45:00|191406.1|191276.1|191408.9|191278.9|191416.6|191286.6|191404.8|191274.8|211
1698267000000|2023-10-25 20:50:00|191452.8|191233.4|191411|191281|191460.6|191288.5|191404.1|191232.1|251
1698267300000|2023-10-25 20:55:00|191412.4|191282.4|191416.2|191074.2|191551.5|191284.6|191391.2|191049.2|448
1698267600000|2023-10-25 21:00:00|191434.2|191092.2|191426.6|191084.6|191439|191097|191426.6|191084.6|3
1698268500000|2023-10-25 21:15:00|191546.2|191204.2|191599.1|191257.1|191614.3|191272.3|191519.8|191177.8|331
1698268800000|2023-10-25 21:20:00|191591.5|191249.5|191507.1|191165.1|191669.6|191327.6|191497.8|191155.8|237
1698269100000|2023-10-25 21:25:00|191512|191170|191422.8|191080.8|191533.1|191191.1|191419.9|191077.9|131
1698269400000|2023-10-25 21:30:00|191422.2|191080.2|191479.6|191137.6|191494|191152|191419|191077|229
1698269700000|2023-10-25 21:35:00|191479.4|191137.4|191502.7|191160.7|191503.8|191161.8|191463.8|191121.8|94
1698270000000|2023-10-25 21:40:00|191503.2|191161.2|191502.6|191160.6|191533|191191|191500.1|191158.1|123
1698270300000|2023-10-25 21:45:00|191499.4|191157.4|191509.2|191167.2|191509.5|191167.5|191486.8|191144.8|148
1698270600000|2023-10-25 21:50:00|191509.7|191167.7|191509.3|191167.3|191510|191168|191499.3|191157.3|141
1698270900000|2023-10-25 21:55:00|191509.8|191167.8|191475.3|191133.3|191509.8|191167.8|191469.9|191127.9|160
1698271200000|2023-10-25 22:00:00|191476.6|191134.6|191507.1|191165.1|191528.6|191186.6|191457.9|191115.9|206
1698271500000|2023-10-25 22:05:00|191507.4|191165.4|191517.4|191175.4|191552.5|191210.5|191507.4|191165.4|241
1698271800000|2023-10-25 22:10:00|191547.1|191205.1|191514.4|191172.4|191547.1|191205.1|191461.7|191119.7|100
1698272100000|2023-10-25 22:15:00|191523.4|191181.4|191487.6|191145.6|191547.7|191205.7|191452.8|191110.8|571
1698272400000|2023-10-25 22:20:00|191487.1|191145.1|191506.6|191164.6|191511.7|191169.7|191466.7|191124.7|539
1698272700000|2023-10-25 22:25:00|191506|191164|191520.1|191178.1|191520.9|191178.9|191465.9|191123.9|419
1698273000000|2023-10-25 22:30:00|191520|191178|191492|191150|191523.3|191181.3|191464.5|191122.5|131
1698273300000|2023-10-25 22:35:00|191522.6|191180.6|191493|191151|191535.4|191193.4|191463.5|191121.5|123
1698273600000|2023-10-25 22:40:00|191497.2|191155.2|191490.7|191148.7|191531.1|191189.1|191457.5|191115.5|102
1698273900000|2023-10-25 22:45:00|191490.8|191148.8|191494.1|191152.1|191495.8|191153.8|191463.5|191121.5|140
1698274200000|2023-10-25 22:50:00|191494.2|191152.2|191491.6|191149.6|191497.2|191155.2|191491|191149|133
1698274500000|2023-10-25 22:55:00|191492.1|191150.1|191490.5|191148.5|191507.3|191165.3|191478|191136|164
1698274800000|2023-10-25 23:00:00|191490.2|191148.2|191492|191246.5|191541.7|191246.5|191453.5|191122.4|512
1698275100000|2023-10-25 23:05:00|191501.4|191238|191496|191243.1|191552.3|191261.1|191478.2|191200.7|344
1698275400000|2023-10-25 23:10:00|191495.5|191242.9|191511.8|191210.8|191530.3|191246.7|191476.4|191188.3|203
1698275700000|2023-10-25 23:15:00|191512|191211|191430|191300|191512|191302.1|191430|191205.9|196
1698276000000|2023-10-25 23:20:00|191429.3|191299.3|191436.4|191306.4|191473.3|191306.4|191428.4|191240.1|138
1698276300000|2023-10-25 23:25:00|191435.5|191305.5|191438.5|191308.5|191477.1|191308.5|191433.2|191263.5|128
1698276600000|2023-10-25 23:30:00|191437|191307|191438.3|191308.3|191480.1|191314|191432.1|191255.9|173
1698276900000|2023-10-25 23:35:00|191440.4|191310.4|191469.6|191256.5|191476.1|191310.4|191429.6|191252.1|158
1698277200000|2023-10-25 23:40:00|191468.9|191255.8|191425.4|191295.4|191469.1|191308.4|191418.2|191247.2|280
1698277500000|2023-10-25 23:45:00|191425.6|191295.6|191420.5|191290.5|191461.5|191302.7|191417.2|191248.3|230
1698277800000|2023-10-25 23:50:00|191420|191290|191429.1|191299.1|191463.3|191304.4|191418.9|191249.5|205
1698278100000|2023-10-25 23:55:00|191428.6|191298.6|191429.8|191299.8|191473.2|191314.8|191424.2|191250.4|179
1698278400000|2023-10-26 00:00:00|191429.1|191299.1|191398.4|191268.4|191460.4|191330.4|191394.8|191264.8|268
1698278700000|2023-10-26 00:05:00|191399.2|191269.2|191380.8|191250.8|191400|191270|191364.8|191234.8|339
1698279000000|2023-10-26 00:10:00|191381.1|191251.1|191407.1|191277.1|191409.7|191279.7|191380.3|191250.3|332
1698279300000|2023-10-26 00:15:00|191407.2|191277.2|191436|191306|191439.4|191309.4|191407.2|191277.2|396
1698279600000|2023-10-26 00:20:00|191435.8|191305.8|191429.3|191299.3|191438.8|191308.8|191423.2|191293.2|216
1698279900000|2023-10-26 00:25:00|191429.1|191299.1|191416.8|191286.8|191436|191306|191411.7|191281.7|228
1698280200000|2023-10-26 00:30:00|191416.6|191286.6|191429.2|191299.2|191439.4|191309.4|191411.2|191281.2|355
1698280500000|2023-10-26 00:35:00|191429.1|191299.1|191388.4|191258.4|191452.8|191322.8|191372.4|191242.4|453
1698280800000|2023-10-26 00:40:00|191387.5|191257.5|191434.9|191304.9|191451.3|191321.3|191363.8|191233.8|629
1698281100000|2023-10-26 00:45:00|191435|191305|191439.9|191309.9|191458.5|191328.5|191418.9|191288.9|454
1698281400000|2023-10-26 00:50:00|191440|191310|191613.7|191483.7|191663.4|191533.4|191421.1|191291.1|662
1698281700000|2023-10-26 00:55:00|191617.7|191487.7|191639.3|191509.3|191692.2|191562.2|191597.6|191467.6|812
1698282000000|2023-10-26 01:00:00|191640.9|191510.9|191651.2|191521.2|191663.7|191533.7|191622.5|191492.5|766
1698282300000|2023-10-26 01:05:00|191651.4|191521.4|191549.3|191419.3|191654.1|191524.1|191521.7|191391.7|796
1698282600000|2023-10-26 01:10:00|191552.2|191422.2|191568.7|191438.7|191587.5|191457.5|191542.9|191412.9|667
1698282900000|2023-10-26 01:15:00|191569.3|191439.3|191503.5|191373.5|191596|191466|191495.6|191365.6|763
1698283200000|2023-10-26 01:20:00|191503.4|191373.4|191489.1|191359.1|191503.4|191373.4|191481.4|191351.4|814
1698283500000|2023-10-26 01:25:00|191489.4|191359.4|191559.2|191429.2|191593.9|191463.9|191487.4|191357.4|741
1698283800000|2023-10-26 01:30:00|191558.1|191428.1|191550.9|191420.9|191589.3|191459.3|191534.1|191404.1|762
1698284100000|2023-10-26 01:35:00|191550.1|191420.1|191453.9|191323.9|191554|191424|191425.7|191295.7|627
1698284400000|2023-10-26 01:40:00|191453.6|191323.6|191443.5|191313.5|191457.9|191327.9|191437.2|191307.2|732
1698284700000|2023-10-26 01:45:00|191443.2|191313.2|191445.9|191315.9|191464.2|191334.2|191430|191300|635
1698285000000|2023-10-26 01:50:00|191448.2|191318.2|191572.4|191442.4|191584.4|191454.4|191440|191310|702
1698285300000|2023-10-26 01:55:00|191572.6|191442.6|191636.1|191506.1|191645|191515|191559.4|191429.4|724
1698285600000|2023-10-26 02:00:00|191637.4|191507.4|191672|191542|191693.6|191563.6|191608.8|191478.8|846
1698285900000|2023-10-26 02:05:00|191675.7|191545.7|191745.7|191615.7|191751.5|191621.5|191648.3|191518.3|826
1698286200000|2023-10-26 02:10:00|191745.5|191615.5|191788|191658|191818.8|191688.8|191730.1|191600.1|608
1698286500000|2023-10-26 02:15:00|191788.2|191658.2|191796.3|191666.3|191805.2|191675.2|191785.5|191655.5|709
1698286800000|2023-10-26 02:20:00|191794.9|191664.9|191904.8|191774.8|191911.8|191781.8|191793.4|191663.4|609
1698287100000|2023-10-26 02:25:00|191908.4|191778.4|192034.8|191904.8|192108.6|191978.6|191904.5|191774.5|488
1698287400000|2023-10-26 02:30:00|192033.1|191903.1|192012.4|191882.4|192035.8|191905.8|192009.2|191879.2|395
1698287700000|2023-10-26 02:35:00|192012.1|191882.1|192015.1|191885.1|192022.1|191892.1|191998.3|191868.3|568
1698288000000|2023-10-26 02:40:00|192015.2|191885.2|192008.9|191878.9|192019.8|191889.8|191994.5|191864.5|537
1698288300000|2023-10-26 02:45:00|192009.6|191879.6|192005.5|191875.5|192012.3|191882.3|191970.1|191840.1|474
1698288600000|2023-10-26 02:50:00|192006.5|191876.5|192007.8|191877.8|192015|191885|191996.4|191866.4|322
1698288900000|2023-10-26 02:55:00|192008.4|191878.4|192015.7|191885.7|192022.6|191892.6|192006.6|191876.6|329
1698289200000|2023-10-26 03:00:00|192015.8|191885.8|192016.1|191886.1|192021.1|191891.1|192004.2|191874.2|357
1698289500000|2023-10-26 03:05:00|192015.5|191885.5|192007.6|191877.6|192016.3|191886.3|192006.9|191876.9|189
1698289800000|2023-10-26 03:10:00|192007.5|191877.5|192007.6|191877.6|192011|191881|192004.4|191874.4|214
1698290100000|2023-10-26 03:15:00|192007.7|191877.7|192004.5|191874.5|192010.5|191880.5|192002|191872|231
1698290400000|2023-10-26 03:20:00|192005.1|191875.1|192003|191873|192005.3|191875.3|192001.9|191871.9|180
1698290700000|2023-10-26 03:25:00|192003.1|191873.1|192001.8|191871.8|192007.9|191877.9|192000.7|191870.7|212
1698291000000|2023-10-26 03:30:00|192001.9|191871.9|192002.1|191872.1|192010.1|191880.1|191987.7|191857.7|350
1698291300000|2023-10-26 03:35:00|192002.4|191872.4|191953.6|191823.6|192003.9|191873.9|191942.9|191812.9|503
1698291600000|2023-10-26 03:40:00|191952.9|191822.9|191972.5|191842.5|191973.4|191843.4|191946|191816|553
1698291900000|2023-10-26 03:45:00|191971.3|191841.3|191970.3|191840.3|191975.5|191845.5|191959.7|191829.7|777
1698292200000|2023-10-26 03:50:00|191970.1|191840.1|191965.1|191835.1|191974.4|191844.4|191951.8|191821.8|880
1698292500000|2023-10-26 03:55:00|191965.2|191835.2|191965.5|191835.5|191979.3|191849.3|191961.1|191831.1|661
1698292800000|2023-10-26 04:00:00|191969.8|191839.8|191969.4|191839.4|191983.2|191853.2|191954.9|191824.9|522
1698293100000|2023-10-26 04:05:00|191969.8|191839.8|191962.8|191832.8|191987.6|191857.6|191957|191827|285
1698293400000|2023-10-26 04:10:00|191962.7|191832.7|191993.8|191863.8|191996.2|191866.2|191955.2|191825.2|410
1698293700000|2023-10-26 04:15:00|191993.7|191863.7|191863.6|191733.6|192002.2|191872.2|191861.8|191731.8|645
1698294000000|2023-10-26 04:20:00|191863.4|191733.4|191882.1|191752.1|191897.7|191767.7|191862.2|191732.2|653
1698294300000|2023-10-26 04:25:00|191882|191752|191880.1|191750.1|191890.6|191760.6|191871.8|191741.8|486
1698294600000|2023-10-26 04:30:00|191875.7|191745.7|191897.2|191767.2|191900|191770|191850|191720|260
1698294900000|2023-10-26 04:35:00|191897|191767|191945.4|191815.4|191962.2|191832.2|191865.3|191735.3|324
1698295200000|2023-10-26 04:40:00|191945.5|191815.5|191968.4|191838.4|192002.5|191872.5|191940|191810|326
1698295500000|2023-10-26 04:45:00|191969.1|191839.1|192071.6|191941.6|192083.2|191953.2|191960.5|191830.5|373
1698295800000|2023-10-26 04:50:00|192070.6|191940.6|192053.6|191923.6|192115.8|191985.8|192053.1|191923.1|344
1698296100000|2023-10-26 04:55:00|192053.7|191923.7|192094.9|191964.9|192125.6|191995.6|192052.9|191922.9|492
1698296400000|2023-10-26 05:00:00|192095.1|191965.1|192040.8|191910.8|192108.4|191978.4|192037.9|191907.9|553
1698296700000|2023-10-26 05:05:00|192037.7|191907.7|191947.9|191817.9|192037.8|191907.8|191842.7|191712.7|547
1698297000000|2023-10-26 05:10:00|191947.7|191817.7|192002.8|191872.8|192004.3|191874.3|191899.1|191769.1|518
1698297300000|2023-10-26 05:15:00|192002.3|191872.3|191969.3|191839.3|192004.8|191874.8|191966.9|191836.9|441
1698297600000|2023-10-26 05:20:00|191969.6|191839.6|191995.4|191865.4|191995.9|191865.9|191957.1|191827.1|530
1698297900000|2023-10-26 05:25:00|191995.3|191865.3|192064.9|191934.9|192085.8|191955.8|191995.3|191865.3|364
1698298200000|2023-10-26 05:30:00|192065.2|191935.2|192014.4|191884.4|192067.2|191937.2|192007.8|191877.8|444
1698298500000|2023-10-26 05:35:00|192012.6|191882.6|191965.7|191835.7|192031.7|191901.7|191956.4|191826.4|574
1698298800000|2023-10-26 05:40:00|191965.9|191835.9|192032.5|191902.5|192046.7|191916.7|191965.8|191835.8|578
1698299100000|2023-10-26 05:45:00|192033.7|191903.7|192115.1|191985.1|192140.1|192010.1|192022|191892|754
1698299400000|2023-10-26 05:50:00|192115.2|191985.2|192103.4|191973.4|192131.1|192001.1|192100.4|191970.4|566
1698299700000|2023-10-26 05:55:00|192104.5|191974.5|192129.4|191999.4|192134.4|192030.4|192102.8|191972.8|483
1698300000000|2023-10-26 06:00:00|192114.5|192024.5|192240|192150|192247.1|192157.1|192078.1|191988.1|731
1698300300000|2023-10-26 06:05:00|192240.5|192150.5|192376.9|192286.9|192402.1|192288.8|192213.1|192123.1|815
1698300600000|2023-10-26 06:10:00|192376.8|192286.8|192439|192349|192449.8|192359.8|192300|192210|898
1698300900000|2023-10-26 06:15:00|192441.2|192351.2|192464.7|192334.7|192506.4|192416.4|192390.9|192277|906
1698301200000|2023-10-26 06:20:00|192460|192330|192205.9|192115.9|192460|192330|192179.9|192089.9|800
1698301500000|2023-10-26 06:25:00|192204|192114|192200.8|192070.8|192221.5|192116|192079.3|191977.9|1005
1698301800000|2023-10-26 06:30:00|192197.3|192067.3|192338|192248|192347.3|192257.3|192171.6|192066.6|764
1698302100000|2023-10-26 06:35:00|192338.6|192248.6|192510.8|192420.8|192513.9|192423.9|192331.8|192241.8|776
1698302400000|2023-10-26 06:40:00|192510.9|192420.9|192724.7|192634.7|192765.2|192675.2|192508.5|192418.5|788
1698302700000|2023-10-26 06:45:00|192724.4|192634.4|192411.4|192321.4|192744.8|192654.8|192359.4|192256|871
1698303000000|2023-10-26 06:50:00|192412.4|192322.4|192446.2|192316.2|192484.1|192354.1|192290.5|192200.5|912
1698303300000|2023-10-26 06:55:00|192449.7|192319.7|192495|192405|192503.8|192413.8|192401.5|192271.5|879
1698303600000|2023-10-26 07:00:00|192495.5|192405.5|192462|192372|192641.9|192551.9|192420.8|192330.8|1003
1698303900000|2023-10-26 07:05:00|192464.2|192374.2|192407.9|192317.9|192547.4|192457.4|192385.4|192295.4|886
1698304200000|2023-10-26 07:10:00|192407.7|192317.7|192371.3|192241.3|192457.4|192367.4|192331.2|192239.2|887
1698304500000|2023-10-26 07:15:00|192375.1|192245.1|192176.8|192046.8|192390.8|192260.8|192131.9|192001.9|1018
1698304800000|2023-10-26 07:20:00|192177.2|192047.2|192157.1|192067.1|192258.5|192168.5|192138.2|192047.1|935
1698305100000|2023-10-26 07:25:00|192158|192068|192180.8|192090.8|192234.2|192144.2|192122.1|192032.1|847
1698305400000|2023-10-26 07:30:00|192180.9|192090.9|192361.4|192231.4|192365.4|192235.4|192179.1|192089.1|939
1698305700000|2023-10-26 07:35:00|192361.3|192231.3|192221.3|192131.3|192369.3|192239.3|192205|192115|900
1698306000000|2023-10-26 07:40:00|192219.4|192129.4|192195.4|192105.4|192257.6|192167.6|192165.8|192075.8|874
1698306300000|2023-10-26 07:45:00|192198.5|192108.5|192014.4|191924.4|192198.5|192108.5|191991.6|191901.6|862
1698306600000|2023-10-26 07:50:00|191990.7|191900.7|191923.9|191833.9|192044.9|191954.9|191891.7|191801.7|843
1698306900000|2023-10-26 07:55:00|191926.5|191836.5|191759.1|191669.1|191938.7|191848.7|191731.7|191641.7|859
1698307200000|2023-10-26 08:00:00|191759.3|191669.3|191711|191621|191773.3|191683.3|191573.5|191483.5|852
1698307500000|2023-10-26 08:05:00|191713.2|191623.2|191691.1|191601.1|191815.1|191725.1|191674.6|191584.6|787
1698307800000|2023-10-26 08:10:00|191692.2|191602.2|191756.8|191666.8|191862.3|191772.3|191688.6|191598.6|958
1698308100000|2023-10-26 08:15:00|191757.1|191667.1|191809.7|191719.7|191856.7|191766.7|191745.3|191655.3|715
1698308400000|2023-10-26 08:20:00|191809.9|191719.9|191986.8|191896.8|192048.3|191958.3|191808|191718|826
1698308700000|2023-10-26 08:25:00|191986.7|191896.7|191869.7|191779.7|192035.5|191945.5|191869.1|191779.1|652
1698309000000|2023-10-26 08:30:00|191869.8|191779.8|191726.3|191596.3|191873.5|191783.5|191704.6|191574.6|843
1698309300000|2023-10-26 08:35:00|191726.8|191596.8|191653.1|191523.1|191731.9|191601.9|191645.2|191517.2|969
1698309600000|2023-10-26 08:40:00|191652.7|191522.7|191563.1|191473.1|191678|191558.1|191523.3|191433.3|945
1698309900000|2023-10-26 08:45:00|191564.2|191474.2|191651.5|191561.5|191752.7|191662.7|191564.2|191474.2|832
1698310200000|2023-10-26 08:50:00|191651.9|191561.9|191675|191585|191699.3|191609.3|191591.6|191501.6|878
1698310500000|2023-10-26 08:55:00|191673.9|191583.9|191646.9|191556.9|191720.3|191630.3|191616.8|191526.8|788
1698310800000|2023-10-26 09:00:00|191633.5|191543.5|191639.6|191549.6|191727.3|191637.3|191601.2|191511.2|903
1698311100000|2023-10-26 09:05:00|191638.5|191548.5|191581.2|191491.2|191646|191556|191566.8|191476.8|816
1698311400000|2023-10-26 09:10:00|191581.1|191491.1|191447.3|191357.3|191583.6|191493.6|191408.1|191318.1|730
1698311700000|2023-10-26 09:15:00|191446.9|191356.9|191460.5|191370.5|191511.2|191421.2|191433.9|191343.9|659
1698312000000|2023-10-26 09:20:00|191461.8|191371.8|191064.3|190974.3|191461.8|191371.8|191063.7|190973.7|897
1698312300000|2023-10-26 09:25:00|191063.8|190973.8|190915.1|190825.1|191084.7|190994.7|190839.7|190709.7|967
1698312600000|2023-10-26 09:30:00|190915.6|190825.6|190970.4|190880.4|190977.2|190887.2|190823|190733|780
1698312900000|2023-10-26 09:35:00|190969.9|190879.9|190950.6|190860.6|191026.2|190936.2|190949.4|190859.4|658
1698313200000|2023-10-26 09:40:00|190951.2|190861.2|191122.2|191032.2|191156.8|191066.8|190951.2|190861.2|794
1698313500000|2023-10-26 09:45:00|191122.4|191032.4|190993.1|190903.1|191148.5|191058.5|190947.2|190857.2|773
1698313800000|2023-10-26 09:50:00|190993.3|190903.3|190952.3|190862.3|191070.5|190980.5|190938.2|190848.2|786
1698314100000|2023-10-26 09:55:00|190954.1|190864.1|190914.8|190824.8|190954.2|190864.2|190851.8|190761.8|571
1698314400000|2023-10-26 10:00:00|190912.9|190822.9|190840|190750|190945.9|190855.9|190823.2|190733.2|546
1698314700000|2023-10-26 10:05:00|190839.3|190749.3|190861.2|190771.2|190912.7|190822.7|190763.7|190673.7|800
1698315000000|2023-10-26 10:10:00|190861.4|190771.4|190828.7|190738.7|190899.1|190809.1|190807.8|190717.8|713
1698315300000|2023-10-26 10:15:00|190829.3|190739.3|190764.6|190674.6|190855.6|190765.6|190755.1|190665.1|674
1698315600000|2023-10-26 10:20:00|190764.7|190674.7|190900.9|190810.9|190960.5|190870.5|190750.4|190660.4|820
1698315900000|2023-10-26 10:25:00|190902|190812|190983.7|190893.7|191009.4|190919.4|190891.3|190801.3|746
1698316200000|2023-10-26 10:30:00|190983.6|190893.6|191118|191028|191133.8|191043.8|190981.4|190891.4|685
1698316500000|2023-10-26 10:35:00|191116.6|191026.6|191137|191047|191240.7|191150.7|191113.8|191023.8|834
1698316800000|2023-10-26 10:40:00|191136.9|191046.9|191204.4|191114.4|191287.8|191197.8|191135.1|191045.1|758
1698317100000|2023-10-26 10:45:00|191205.5|191115.5|191172|191082|191228.9|191138.9|191149.3|191059.3|770
1698317400000|2023-10-26 10:50:00|191171.8|191081.8|191242.9|191152.9|191274.2|191184.2|191153.5|191063.5|526
1698317700000|2023-10-26 10:55:00|191242.5|191152.5|191220|191130|191252.1|191162.1|191192.1|191102.1|576
1698318000000|2023-10-26 11:00:00|191220.1|191130.1|191354.7|191264.7|191379.8|191289.8|191202.8|191112.8|728
1698318300000|2023-10-26 11:05:00|191353.7|191263.7|191373.4|191283.4|191383.4|191293.4|191343.6|191253.6|832
1698318600000|2023-10-26 11:10:00|191373.3|191283.3|191320.9|191230.9|191376.2|191286.2|191280.7|191190.7|698
1698318900000|2023-10-26 11:15:00|191319.8|191229.8|191149.1|191059.1|191359.6|191269.6|191138.4|191048.4|816
1698319200000|2023-10-26 11:20:00|191149.9|191059.9|191252.9|191162.9|191253.4|191163.4|191115.7|191025.7|756
1698319500000|2023-10-26 11:25:00|191253.2|191163.2|191162.3|191072.3|191293.3|191203.3|191161|191071|645
1698319800000|2023-10-26 11:30:00|191162.6|191072.6|191346.5|191256.5|191349.9|191259.9|191146.2|191056.2|777
1698320100000|2023-10-26 11:35:00|191346|191256|191231.5|191141.5|191347.2|191257.2|191205.5|191115.5|807
1698320400000|2023-10-26 11:40:00|191231.3|191141.3|191190.7|191100.7|191233.5|191143.5|191165.3|191075.3|711
1698320700000|2023-10-26 11:45:00|191189.8|191099.8|191038|190948|191192.2|191102.2|191020.4|190930.4|841
1698321000000|2023-10-26 11:50:00|191038.7|190948.7|191185.8|191095.8|191238.2|191148.2|191035.9|190945.9|888
1698321300000|2023-10-26 11:55:00|191186.7|191096.7|191179.5|191089.5|191186.7|191096.7|191070.7|190980.7|792
1698321600000|2023-10-26 12:00:00|191179.4|191089.4|190862.5|190772.5|191181.4|191091.4|190843.5|190753.5|866
1698321900000|2023-10-26 12:05:00|190862.4|190772.4|190872.8|190782.8|190956.5|190866.5|190858.6|190768.6|817
1698322200000|2023-10-26 12:10:00|190870.3|190780.3|190743.6|190613.6|190896.4|190806.4|190681.9|190579.2|820
1698322500000|2023-10-26 12:15:00|190743|190613|190603.2|190513.2|190829.8|190699.8|190583.7|190476.4|948
1698322800000|2023-10-26 12:20:00|190598.4|190508.4|190774.9|190684.9|190804.8|190714.8|190595|190505|983
1698323100000|2023-10-26 12:25:00|190776.9|190686.9|190755.7|190438.5|190807.7|190717.7|190645.7|190438.5|929
1698323400000|2023-10-26 12:30:00|190758.9|190452.1|190286.6|190156.6|191043.2|190859.2|190107.8|189977.8|1131
1698323700000|2023-10-26 12:35:00|190288.7|190158.7|190361.5|190271.5|190446.9|190327.6|190157.7|190067.7|991
1698324000000|2023-10-26 12:40:00|190362.5|190272.5|190418.9|190328.9|190521.5|190409.7|190309.6|190219.6|992
1698324300000|2023-10-26 12:45:00|190432.1|190342.1|190492.8|190402.8|190686.9|190596.9|190381.3|190291.3|1038
1698324600000|2023-10-26 12:50:00|190492.1|190402.1|190004.4|189914.4|190493.2|190403.2|190001.5|189911.5|1054
1698324900000|2023-10-26 12:55:00|190004.5|189914.5|190000.6|189910.6|190109.4|190011.8|189940.1|189850.1|1022
1698325200000|2023-10-26 13:00:00|189987.6|189897.6|190004.4|189914.4|190110.4|190020.4|189893.4|189768.2|1012
1698325500000|2023-10-26 13:05:00|189988.8|189898.8|190204.7|190114.7|190221.4|190131.4|189941.3|189851.3|937
1698325800000|2023-10-26 13:10:00|190202.4|190112.4|189901.2|189811.2|190202.4|190112.4|189890.1|189771.8|968
1698326100000|2023-10-26 13:15:00|189901.8|189811.8|189887.8|189797.8|189955.1|189857.9|189770.3|189680.3|914
1698326400000|2023-10-26 13:20:00|189887.5|189797.5|190230.5|190140.5|190230.5|190140.5|189878.2|189788.2|855
1698326700000|2023-10-26 13:25:00|190230.3|190140.3|190221.2|190131.2|190318.9|190228.9|190168.1|190078.1|996
1698327000000|2023-10-26 13:30:00|190221.3|190131.3|189891.2|189801.2|190240.6|190150.6|189888.2|189798.2|1096
1698327300000|2023-10-26 13:35:00|189891.6|189801.6|189928.1|189838.1|190032.9|189942.9|189844.5|189754.5|1098
1698327600000|2023-10-26 13:40:00|189927.7|189837.7|189692.8|189602.8|189937|189847|189692.8|189602.8|1023
1698327900000|2023-10-26 13:45:00|189695.7|189605.7|189716.5|189626.5|189781.7|189691.7|189569.5|189479.5|1038
1698328200000|2023-10-26 13:50:00|189718.8|189628.8|189862.7|189772.7|189870.4|189780.4|189675.7|189585.7|1034
1698328500000|2023-10-26 13:55:00|189863.2|189773.2|189918.3|189828.3|189925.6|189835.6|189798.5|189708.5|900
1698328800000|2023-10-26 14:00:00|189919.5|189829.5|190037.9|189947.9|190174.5|190044.5|189910.6|189820.6|1002
1698329100000|2023-10-26 14:05:00|190039.7|189949.7|190271.7|190181.7|190283.2|190191.5|190002.2|189912.2|1023
1698329400000|2023-10-26 14:10:00|190271.6|190181.6|190300.6|190210.6|190317.3|190227.3|190134.3|190044.3|902
1698329700000|2023-10-26 14:15:00|190300.4|190210.4|190148.1|190058.1|190314.9|190224.9|190134.1|190044.1|944
1698330000000|2023-10-26 14:20:00|190149.7|190059.7|190308.8|190218.8|190327.1|190237.1|190134.9|190044.9|1106
1698330300000|2023-10-26 14:25:00|190309.9|190219.9|189970.9|189880.9|190309.9|190219.9|189930.4|189840.4|1084
1698330600000|2023-10-26 14:30:00|189975|189885|190117.1|190027.1|190135.3|190045.3|189955.7|189865.7|916
1698330900000|2023-10-26 14:35:00|190115.3|190025.3|189921.5|189831.5|190186.5|190096.5|189921.5|189831.5|849
1698331200000|2023-10-26 14:40:00|189916.9|189826.9|189806.3|189716.3|189918.8|189828.8|189797.5|189707.5|925
1698331500000|2023-10-26 14:45:00|189806.4|189716.4|189664.7|189534.7|189860.7|189770.7|189664.7|189534.7|1046
1698331800000|2023-10-26 14:50:00|189663.8|189533.8|189662.5|189572.5|189692.8|189602.8|189572.6|189482.6|887
1698332100000|2023-10-26 14:55:00|189652|189562|189689.8|189599.8|189717.7|189627.7|189615.6|189525.6|991
1698332400000|2023-10-26 15:00:00|189689.5|189599.5|189795.4|189705.4|189880.1|189772.3|189631.2|189541.2|995
1698332700000|2023-10-26 15:05:00|189795.1|189705.1|189743|189653|189846.9|189756.9|189742.4|189652.4|923
1698333000000|2023-10-26 15:10:00|189738.9|189648.9|189817.3|189727.3|189835.9|189745.9|189603.7|189513.7|1029
1698333300000|2023-10-26 15:15:00|189819.6|189729.6|189864.6|189774.6|189942.4|189852.4|189797.1|189707.1|900
1698333600000|2023-10-26 15:20:00|189865.3|189775.3|189957.6|189867.6|189966.1|189876.1|189858.1|189768.1|846
1698333900000|2023-10-26 15:25:00|189954.7|189864.7|190148.8|190058.8|190153.9|190063.9|189951.1|189861.1|1024
1698334200000|2023-10-26 15:30:00|190150.6|190060.6|190093.5|190003.5|190171.3|190081.3|190044.3|189954.3|835
1698334500000|2023-10-26 15:35:00|190093.6|190003.6|189999.9|189909.9|190093.6|190003.6|189925.5|189835.5|846
1698334800000|2023-10-26 15:40:00|189999.7|189909.7|189915.9|189825.9|190011.1|189921.1|189876.9|189786.9|883
1698335100000|2023-10-26 15:45:00|189922.8|189832.8|189817.2|189727.2|189939|189849|189798.9|189708.9|959
1698335400000|2023-10-26 15:50:00|189816.5|189726.5|189809.7|189719.7|189824.1|189734.1|189691.5|189601.5|891
1698335700000|2023-10-26 15:55:00|189810.8|189720.8|189902.5|189812.5|189923|189833|189754.1|189664.1|852
1698336000000|2023-10-26 16:00:00|189901.2|189811.2|189989.2|189899.2|190011.5|189921.5|189901.2|189811.2|865
1698336300000|2023-10-26 16:05:00|189989.6|189899.6|190136.8|190006.8|190137.7|190007.7|189988.2|189898.2|911
1698336600000|2023-10-26 16:10:00|190136.9|190006.9|190021.2|189891.2|190152.9|190022.9|190021.2|189891.2|633
1698336900000|2023-10-26 16:15:00|190023|189893|190229.7|190099.7|190251.5|190121.5|190007.1|189877.1|923
1698337200000|2023-10-26 16:20:00|190212.2|190082.2|190198.5|190068.5|190219|190089|190162|190032|685
1698337500000|2023-10-26 16:25:00|190198.8|190068.8|190109.2|189979.2|190202.2|190072.2|190094.2|189964.2|828
1698337800000|2023-10-26 16:30:00|190109.5|189979.5|190155.1|190025.1|190165|190035|190077.3|189947.3|863
1698338100000|2023-10-26 16:35:00|190160.2|190030.2|190241.6|190111.6|190245.3|190119|190119.2|189989.2|740
1698338400000|2023-10-26 16:40:00|190241.5|190111.5|190293.3|190203.3|190329.2|190235.7|190239|190109|815
1698338700000|2023-10-26 16:45:00|190292.8|190202.8|190173.9|190083.9|190330.9|190240.9|190164|190074|925
1698339000000|2023-10-26 16:50:00|190173|190083|190178.1|190088.1|190215.6|190125.6|190157.4|190067.4|869
1698339300000|2023-10-26 16:55:00|190179.7|190089.7|190180.8|190050.8|190199.8|190109.8|190114.8|189999.6|827
1698339600000|2023-10-26 17:00:00|190180.6|190050.6|189998.1|189868.1|190218.8|190088.8|189838.6|189708.6|909
1698339900000|2023-10-26 17:05:00|189998.2|189868.2|189809.1|189679.1|190027.6|189897.6|189807.4|189677.4|899
1698340200000|2023-10-26 17:10:00|189810.4|189680.4|189851.6|189721.6|189885|189755|189800.2|189670.2|912
1698340500000|2023-10-26 17:15:00|189851.8|189721.8|189732.4|189602.4|189851.8|189721.8|189680|189567.9|802
1698340800000|2023-10-26 17:20:00|189733.8|189603.8|189707|189577|189805.3|189675.3|189702.3|189572.3|909
1698341100000|2023-10-26 17:25:00|189706.9|189576.9|189701.9|189571.9|189719.3|189589.3|189690.7|189560.7|800
1698341400000|2023-10-26 17:30:00|189704.4|189574.4|189623.1|189533.1|189763.7|189633.7|189619.8|189529.8|737
1698341700000|2023-10-26 17:35:00|189621.7|189531.7|189656.6|189526.6|189687.7|189585.1|189607.2|189508.1|714
1698342000000|2023-10-26 17:40:00|189656.8|189526.8|189513.9|189423.9|189660|189537.2|189502.1|189401.9|724
1698342300000|2023-10-26 17:45:00|189514.1|189424.1|189421.7|189291.7|189523.1|189433.1|189389.1|189264.4|825
1698342600000|2023-10-26 17:50:00|189427.1|189297.1|189439.9|189309.9|189526.9|189427.9|189389.3|189286.1|829
1698342900000|2023-10-26 17:55:00|189440.1|189310.1|189518|189388|189520.6|189390.6|189395.6|189265.6|960
1698343200000|2023-10-26 18:00:00|189515.9|189385.9|189512.3|189382.3|189542|189412|189460.5|189330.5|847
1698343500000|2023-10-26 18:05:00|189511.6|189381.6|189502.7|189372.7|189523|189393|189464.3|189334.3|723
1698343800000|2023-10-26 18:10:00|189501.9|189371.9|189508.3|189378.3|189530.3|189400.3|189478.8|189348.8|791
1698344100000|2023-10-26 18:15:00|189507.9|189377.9|189513.6|189383.6|189522|189392|189482.4|189352.4|722
1698344400000|2023-10-26 18:20:00|189512.5|189382.5|189539.6|189409.6|189554.8|189424.8|189484.1|189354.1|790
1698344700000|2023-10-26 18:25:00|189539.8|189409.8|189513.5|189383.5|189581.6|189451.6|189497.5|189367.5|683
1698345000000|2023-10-26 18:30:00|189517|189387|189402.4|189272.4|189535.1|189405.1|189364.1|189234.1|655
1698345300000|2023-10-26 18:35:00|189402.5|189272.5|189423|189293|189504.7|189374.7|189402.5|189272.5|820
1698345600000|2023-10-26 18:40:00|189423.3|189293.3|189471.1|189341.1|189496.3|189366.3|189422.6|189292.9|817
1698345900000|2023-10-26 18:45:00|189469.6|189339.6|189502.7|189372.7|189512.4|189382.4|189443.7|189313.7|822
1698346200000|2023-10-26 18:50:00|189503.4|189373.4|189425.7|189295.7|189505|189375|189414.5|189284.5|753
1698346500000|2023-10-26 18:55:00|189425.8|189295.8|189466.6|189336.6|189520.1|189390.1|189425|189295|838
1698346800000|2023-10-26 19:00:00|189466.9|189336.9|189517.1|189387.1|189530.7|189400.7|189426.1|189296.1|733
1698347100000|2023-10-26 19:05:00|189517|189387|189579.9|189449.9|189591.5|189461.5|189515.3|189385.3|782
1698347400000|2023-10-26 19:10:00|189579.8|189449.8|189652.8|189522.8|189661|189531|189578.3|189448.3|767
1698347700000|2023-10-26 19:15:00|189651.9|189521.9|189582.4|189452.4|189658.1|189528.1|189551.7|189421.7|749
1698348000000|2023-10-26 19:20:00|189580.3|189450.3|189548.2|189418.2|189591.2|189461.2|189518.7|189388.7|837
1698348300000|2023-10-26 19:25:00|189548.8|189418.8|189623.9|189493.9|189644.7|189514.7|189548.8|189418.8|722
1698348600000|2023-10-26 19:30:00|189624|189494|189594.2|189464.2|189624|189494|189563.4|189433.4|765
1698348900000|2023-10-26 19:35:00|189593.8|189463.8|189668.2|189538.2|189746.2|189616.2|189593.8|189463.8|678
1698349200000|2023-10-26 19:40:00|189667|189537|189602.3|189472.3|189681.9|189551.9|189593.7|189463.7|680
1698349500000|2023-10-26 19:45:00|189604.4|189474.4|189852.2|189722.2|189856.9|189726.9|189597.3|189467.3|771
1698349800000|2023-10-26 19:50:00|189853.3|189723.3|189758.2|189628.2|189862.3|189732.3|189752.3|189622.3|575
1698350100000|2023-10-26 19:55:00|189757.9|189627.9|189720.1|189590.1|189768|189638|189685.5|189555.5|608
1698350400000|2023-10-26 20:00:00|189721.2|189591.2|189710.8|189580.8|189777.7|189647.7|189640.4|189510.4|790
1698350700000|2023-10-26 20:05:00|189710.6|189580.6|189663.2|189533.2|189718.7|189588.7|189640.9|189510.9|659
1698351000000|2023-10-26 20:10:00|189667.3|189537.3|189672.3|189542.3|189675.2|189545.2|189651.9|189521.9|436
1698351300000|2023-10-26 20:15:00|189675.4|189545.4|189667.2|189537.2|189687.1|189557.1|189663.2|189533.2|656
1698351600000|2023-10-26 20:20:00|189664.5|189534.5|189602.1|189472.1|189667.2|189537.2|189578.6|189448.6|628
1698351900000|2023-10-26 20:25:00|189602|189472|189590.5|189460.5|189620.8|189490.8|189583.1|189453.1|243
1698352200000|2023-10-26 20:30:00|189594|189464|189614.9|189484.9|189615.8|189485.8|189589.6|189459.6|177
1698352500000|2023-10-26 20:35:00|189614.1|189484.1|189666.4|189536.4|189701.7|189571.7|189614.1|189484.1|257
1698352800000|2023-10-26 20:40:00|189665|189535|189706.4|189576.4|189709|189579|189664.1|189534.1|209
1698353100000|2023-10-26 20:45:00|189704.4|189574.4|189708.5|189578.5|189720.4|189590.4|189697.2|189567.2|123
1698353400000|2023-10-26 20:50:00|189708.2|189578.2|189702|189572|189710.3|189580.3|189697.1|189567.1|154
1698353700000|2023-10-26 20:55:00|189703.9|189573.9|189819.5|189477.5|189828.8|189581.8|189690.5|189471.7|170
1698354000000|2023-10-26 21:00:00|189820.8|189478.8|189783.8|189441.8|189820.8|189478.8|189777.6|189435.6|45
1698354300000|2023-10-26 21:05:00|189784.1|189442.1|189756|189414|189784.1|189442.1|189756|189414|37
1698354600000|2023-10-26 21:10:00|189777.8|189435.8|189785.6|189443.6|189794.4|189452.4|189754.4|189412.4|115
1698354900000|2023-10-26 21:15:00|189785.4|189443.4|189773.4|189431.4|189801.6|189459.6|189746.3|189404.3|615
1698355200000|2023-10-26 21:20:00|189781.5|189439.5|189786.9|189444.9|189833.3|189491.3|189725.9|189383.9|1094
1698355500000|2023-10-26 21:25:00|189777.9|189435.9|189747.6|189405.6|189813.1|189471.1|189721.4|189379.4|1005
1698355800000|2023-10-26 21:30:00|189766.9|189424.9|189773.7|189431.7|189793.1|189451.1|189761.4|189419.4|158
1698356100000|2023-10-26 21:35:00|189777.7|189435.7|189770|189428|189798.2|189456.2|189764|189422|92
1698356400000|2023-10-26 21:40:00|189770.1|189428.1|189772.8|189430.8|189786.6|189444.6|189767.8|189425.8|80
1698356700000|2023-10-26 21:45:00|189774.8|189432.8|189773.9|189431.9|189804|189462|189765.1|189423.1|93
1698357000000|2023-10-26 21:50:00|189773.8|189431.8|189815.7|189473.7|189828.1|189486.1|189757.5|189415.5|225
1698357300000|2023-10-26 21:55:00|189806.4|189464.4|189832.6|189490.6|189835.4|189493.4|189804.7|189462.7|197
1698357600000|2023-10-26 22:00:00|189834.4|189492.4|189783.2|189441.2|189834.4|189492.4|189773.3|189431.3|218
1698357900000|2023-10-26 22:05:00|189784.8|189442.8|189784.8|189442.8|189796.6|189454.6|189771.8|189429.8|188
1698358200000|2023-10-26 22:10:00|189785.7|189443.7|189772.8|189430.8|189785.8|189443.8|189772.8|189430.8|58
1698358500000|2023-10-26 22:15:00|189776.6|189434.6|189728.5|189386.5|189812.2|189470.2|189718.5|189376.5|451
1698358800000|2023-10-26 22:20:00|189732|189390|189748.2|189406.2|189775.2|189433.2|189684.6|189342.6|958
1698359100000|2023-10-26 22:25:00|189733.9|189391.9|189731.4|189389.4|189759.1|189417.1|189714.9|189372.9|1099
1698359400000|2023-10-26 22:30:00|189728.4|189386.4|189762.8|189420.8|189762.8|189420.8|189728.4|189386.4|335
1698359700000|2023-10-26 22:35:00|189762.9|189420.9|189763.9|189421.9|189774.8|189448.7|189743|189410|173
1698360000000|2023-10-26 22:40:00|189764|189422|189703.3|189361.3|189785.1|189443.1|189683.9|189341.9|267
1698360300000|2023-10-26 22:45:00|189703.4|189361.4|189693.6|189351.6|189741.7|189399.7|189685.4|189343.4|265
1698360600000|2023-10-26 22:50:00|189692.7|189350.7|189676.1|189334.1|189712.8|189370.8|189666.7|189329.5|212
1698360900000|2023-10-26 22:55:00|189679.3|189337.3|189680.5|189338.5|189687|189370.4|189619.5|189326.5|115
1698361200000|2023-10-26 23:00:00|189685.5|189343.5|189557|189304.4|189688.2|189346.2|189536.4|189262.8|380
1698361500000|2023-10-26 23:05:00|189557.1|189304.8|189531.7|189322.3|189568.3|189329.5|189531.7|189301.2|226
1698361800000|2023-10-26 23:10:00|189532|189322.6|189547.2|189307.6|189559.7|189362.8|189480.5|189302.6|215
1698362100000|2023-10-26 23:15:00|189547|189307.7|189477.9|189347.9|189547|189359.1|189477.9|189307.4|153
1698362400000|2023-10-26 23:20:00|189476.9|189346.9|189479.2|189349.2|189527.6|189356.4|189475.5|189297.9|117
1698362700000|2023-10-26 23:25:00|189479.5|189349.5|189520.3|189313.5|189524.6|189351.2|189478.2|189309.9|161
1698363000000|2023-10-26 23:30:00|189519.5|189312.8|189482.2|189352.2|189523.3|189353.5|189474.9|189310.3|288
1698363300000|2023-10-26 23:35:00|189481.7|189351.7|189481.4|189351.4|189527.8|189352.7|189478.3|189309.1|150
1698363600000|2023-10-26 23:40:00|189521.6|189316.4|189521.1|189315.5|189522.1|189351.7|189478.1|189314.8|137
1698363900000|2023-10-26 23:45:00|189520.9|189315.3|189482.7|189352.7|189525.9|189353.3|189478|189311.9|275
1698364200000|2023-10-26 23:50:00|189482.6|189352.6|189526.3|189312.4|189527.8|189355.5|189467.2|189304.1|493
1698364500000|2023-10-26 23:55:00|189526.5|189312.6|189480.1|189350.1|189527.1|189356.9|189475.8|189312.6|442
1698364800000|2023-10-27 00:00:00|189473.8|189343.8|189464.8|189334.8|189528.4|189398.4|189442.9|189312.9|597
1698365100000|2023-10-27 00:05:00|189466.2|189336.2|189665.5|189535.5|189678.4|189548.4|189426.1|189296.1|769
1698365400000|2023-10-27 00:10:00|189666.3|189536.3|189668.3|189538.3|189678.7|189548.7|189646.8|189516.8|759
1698365700000|2023-10-27 00:15:00|189668.5|189538.5|189484.1|189354.1|189669.3|189539.3|189479.4|189349.4|718
1698366000000|2023-10-27 00:20:00|189484.2|189354.2|189498.7|189368.7|189504.9|189374.9|189477.4|189347.4|702
1698366300000|2023-10-27 00:25:00|189497.8|189367.8|189491.9|189361.9|189504.5|189374.5|189470.9|189340.9|624
1698366600000|2023-10-27 00:30:00|189490.4|189360.4|189475.6|189345.6|189493.2|189363.2|189464.1|189334.1|480
1698366900000|2023-10-27 00:35:00|189475.8|189345.8|189500.8|189370.8|189520|189390|189474.7|189344.7|603
1698367200000|2023-10-27 00:40:00|189501|189371|189493.7|189363.7|189517.3|189387.3|189463.9|189333.9|648
1698367500000|2023-10-27 00:45:00|189493.6|189363.6|189479|189349|189504.1|189374.1|189469.1|189339.1|585
1698367800000|2023-10-27 00:50:00|189478.6|189348.6|189514.6|189384.6|189524.4|189394.4|189463.8|189333.8|793
1698368100000|2023-10-27 00:55:00|189514|189384|189507.2|189377.2|189515.6|189385.6|189483.8|189353.8|731
1698368400000|2023-10-27 01:00:00|189507|189377|189497.5|189367.5|189526.2|189396.2|189482.4|189352.4|725
1698368700000|2023-10-27 01:05:00|189498.9|189368.9|189496.5|189366.5|189519.5|189389.5|189482.7|189352.7|810
1698369000000|2023-10-27 01:10:00|189495.9|189365.9|189555.8|189425.8|189560.6|189430.6|189495.9|189365.9|816
1698369300000|2023-10-27 01:15:00|189557.2|189427.2|189497.4|189367.4|189570|189440|189473.6|189343.6|764
1698369600000|2023-10-27 01:20:00|189496.5|189366.5|189504.5|189374.5|189507.9|189377.9|189483.1|189353.1|595
1698369900000|2023-10-27 01:25:00|189504.7|189374.7|189523.2|189393.2|189532.1|189402.1|189485.4|189355.4|558
1698370200000|2023-10-27 01:30:00|189523.6|189393.6|189514.7|189384.7|189568.5|189438.5|189507.9|189377.9|457
1698370500000|2023-10-27 01:35:00|189513.9|189383.9|189508.6|189378.6|189526.8|189396.8|189503.2|189373.2|411
1698370800000|2023-10-27 01:40:00|189508.2|189378.2|189434.3|189304.3|189511.5|189381.5|189422.6|189292.6|424
1698371100000|2023-10-27 01:45:00|189435.9|189305.9|189408.4|189278.4|189441.6|189311.6|189404.1|189274.1|249
1698371400000|2023-10-27 01:50:00|189408.2|189278.2|189257.7|189127.7|189410.4|189280.4|189248.4|189118.4|645
1698371700000|2023-10-27 01:55:00|189257.8|189127.8|189305.1|189175.1|189307.9|189177.9|189257.2|189127.2|450
1698372000000|2023-10-27 02:00:00|189307.6|189177.6|189146.9|189016.9|189319.3|189189.3|189146.9|189016.9|686
1698372300000|2023-10-27 02:05:00|189146.8|189016.8|189167.6|189037.6|189168.1|189038.1|189126.7|188996.7|541
1698372600000|2023-10-27 02:10:00|189167.5|189037.5|189162.9|189032.9|189178.1|189048.1|189146.9|189016.9|844
1698372900000|2023-10-27 02:15:00|189163|189033|189147|189017|189170|189040|189146.3|189016.3|757
1698373200000|2023-10-27 02:20:00|189147.8|189017.8|189140.7|189010.7|189164.8|189034.8|189140.2|189010.2|835
1698373500000|2023-10-27 02:25:00|189141.1|189011.1|189160.3|189030.3|189165.4|189035.4|189136.7|189006.7|827
1698373800000|2023-10-27 02:30:00|189160.9|189030.9|188940.2|188810.2|189161.9|189031.9|188909.8|188779.8|746
1698374100000|2023-10-27 02:35:00|188939.2|188809.2|189070.7|188940.7|189083|188953|188937.7|188807.7|746
1698374400000|2023-10-27 02:40:00|189070.6|188940.6|189096.5|188966.5|189096.6|188966.6|189056.6|188926.6|698
1698374700000|2023-10-27 02:45:00|189096.2|188966.2|189131.1|189001.1|189283.9|189153.9|189095.2|188965.2|693
1698375000000|2023-10-27 02:50:00|189130.2|189000.2|189160.1|189030.1|189163.4|189033.4|189120.3|188990.3|650
1698375300000|2023-10-27 02:55:00|189159.5|189029.5|189151.4|189021.4|189160.2|189030.2|189130.1|189000.1|817
1698375600000|2023-10-27 03:00:00|189152.4|189022.4|189158.2|189028.2|189162.8|189032.8|189120|188990|647
1698375900000|2023-10-27 03:05:00|189157.9|189027.9|189168.7|189038.7|189176.4|189046.4|189128.7|188998.7|496
1698376200000|2023-10-27 03:10:00|189169.1|189039.1|189265.1|189135.1|189285.5|189155.5|189169.1|189039.1|373
1698376500000|2023-10-27 03:15:00|189265.3|189135.3|189266.6|189136.6|189274.6|189144.6|189260.9|189130.9|363
1698376800000|2023-10-27 03:20:00|189266.5|189136.5|189363.5|189233.5|189369.1|189239.1|189266.5|189136.5|694
1698377100000|2023-10-27 03:25:00|189362.9|189232.9|189340.9|189210.9|189367.8|189237.8|189338.7|189208.7|673
1698377400000|2023-10-27 03:30:00|189341|189211|189407.2|189277.2|189409.8|189279.8|189338|189208|749
1698377700000|2023-10-27 03:35:00|189407|189277|189375.3|189245.3|189411.3|189281.3|189366.2|189236.2|844
1698378000000|2023-10-27 03:40:00|189375.1|189245.1|189385.5|189255.5|189405.7|189275.7|189370.6|189240.6|932
1698378300000|2023-10-27 03:45:00|189387.7|189257.7|189347.5|189217.5|189400.7|189270.7|189345.9|189215.9|578
1698378600000|2023-10-27 03:50:00|189345.7|189215.7|189316.7|189186.7|189350.3|189220.3|189314.6|189184.6|338
1698378900000|2023-10-27 03:55:00|189316.8|189186.8|189322.8|189192.8|189330.5|189200.5|189308.4|189178.4|616
1698379200000|2023-10-27 04:00:00|189314.4|189184.4|189303.1|189173.1|189320.3|189190.3|189266.4|189136.4|569
1698379500000|2023-10-27 04:05:00|189303.8|189173.8|189299.7|189169.7|189334.4|189204.4|189294.1|189164.1|724
1698379800000|2023-10-27 04:10:00|189299.6|189169.6|189295.2|189165.2|189326.3|189196.3|189284.1|189154.1|848
1698380100000|2023-10-27 04:15:00|189292.7|189162.7|189290|189160|189330.9|189200.9|189282.9|189152.9|865
1698380400000|2023-10-27 04:20:00|189288.2|189158.2|189287.3|189157.3|189331.7|189201.7|189279.7|189149.7|881
1698380700000|2023-10-27 04:25:00|189285.5|189155.5|189295.9|189165.9|189331.8|189201.8|189278.9|189148.9|799
1698381000000|2023-10-27 04:30:00|189304.5|189174.5|189322.9|189192.9|189345.8|189215.8|189304.5|189174.5|555
1698381300000|2023-10-27 04:35:00|189323|189193|189298.4|189168.4|189335.7|189205.7|189291.3|189161.3|618
1698381600000|2023-10-27 04:40:00|189298.5|189168.5|189302.8|189172.8|189318.4|189188.4|189284.3|189154.3|538
1698381900000|2023-10-27 04:45:00|189302.6|189172.6|189322.2|189192.2|189332.7|189202.7|189294.2|189164.2|637
1698382200000|2023-10-27 04:50:00|189322.3|189192.3|189232|189102|189322.3|189192.3|189221|189091|888
1698382500000|2023-10-27 04:55:00|189237.4|189107.4|189230.1|189100.1|189267.5|189137.5|189201.7|189071.7|1016
1698382800000|2023-10-27 05:00:00|189228.7|189098.7|189159.1|189029.1|189241.7|189111.7|189156.2|189026.2|506
1698383100000|2023-10-27 05:05:00|189158.9|189028.9|189238.3|189108.3|189264.8|189134.8|189155.4|189025.4|562
1698383400000|2023-10-27 05:10:00|189239.3|189109.3|189268.6|189138.6|189315.5|189185.5|189229.5|189099.5|757
1698383700000|2023-10-27 05:15:00|189268.9|189138.9|189137.3|189007.3|189282.1|189152.1|189123.7|188993.7|741
1698384000000|2023-10-27 05:20:00|189136.9|189006.9|189217.2|189087.2|189238.1|189108.1|189133|189003|763
1698384300000|2023-10-27 05:25:00|189217.3|189087.3|189234.2|189104.2|189269.8|189139.8|189217.3|189087.3|782
1698384600000|2023-10-27 05:30:00|189235.2|189105.2|189254.6|189124.6|189258|189128|189163.9|189033.9|494
1698384900000|2023-10-27 05:35:00|189254.8|189124.8|189309.7|189179.7|189333.2|189203.2|189250|189120|531
1698385200000|2023-10-27 05:40:00|189308.7|189178.7|189265.2|189135.2|189342.2|189212.2|189259.5|189129.5|552
1698385500000|2023-10-27 05:45:00|189266.1|189136.1|189259.6|189129.6|189269|189139|189206.8|189076.8|678
1698385800000|2023-10-27 05:50:00|189265.7|189135.7|189169|189039|189280.4|189150.4|189155.5|189025.5|853
1698386100000|2023-10-27 05:55:00|189166.8|189036.8|189149.5|189019.5|189172.7|189042.7|189139.1|189009.1|707
1698386400000|2023-10-27 06:00:00|189151.8|189021.8|189155.2|189025.2|189199.8|189088.6|189102|188985.2|959
1698386700000|2023-10-27 06:05:00|189156.8|189026.8|189244.4|189154.4|189246.1|189156.1|188860.6|188770.6|914
1698387000000|2023-10-27 06:10:00|189244.9|189154.9|189561.7|189471.7|189584.2|189494.2|189207.8|189077.8|953
1698387300000|2023-10-27 06:15:00|189563.6|189473.6|189494.3|189364.3|189639.6|189509.6|189493.7|189363.7|961
1698387600000|2023-10-27 06:20:00|189492.9|189362.9|189447.7|189317.7|189536.3|189406.3|189394|189264|936
1698387900000|2023-10-27 06:25:00|189450.8|189320.8|189664.6|189534.6|189763.8|189633.8|189440.7|189310.7|1071
1698388200000|2023-10-27 06:30:00|189665.9|189535.9|189432.3|189342.3|189665.9|189535.9|189373.4|189243.4|970
1698388500000|2023-10-27 06:35:00|189434.5|189344.5|189329.9|189239.9|189500.1|189410.1|189211.2|189121.2|893
1698388800000|2023-10-27 06:40:00|189329.8|189239.8|189331.5|189241.5|189422.6|189332.6|189193.5|189089.6|838
1698389100000|2023-10-27 06:45:00|189331.6|189241.6|189472|189382|189475.3|189385.3|189310.4|189220.4|841
1698389400000|2023-10-27 06:50:00|189469.9|189379.9|189432.8|189302.8|189512|189420.6|189306.6|189216.6|917
1698389700000|2023-10-27 06:55:00|189430.3|189300.3|189560.3|189470.3|189560.7|189470.7|189331.7|189241.7|989
1698390000000|2023-10-27 07:00:00|189559.8|189469.8|189462.8|189372.8|189620.3|189530.3|189333|189238.8|820
1698390300000|2023-10-27 07:05:00|189462|189372|189246.2|189156.2|189463.3|189373.3|189222|189132|899
1698390600000|2023-10-27 07:10:00|189245.3|189155.3|189357.5|189267.5|189406.4|189316.4|189242.1|189152.1|851
1698390900000|2023-10-27 07:15:00|189359|189269|189403.9|189313.9|189428.2|189338.2|189304.8|189210.4|897
1698391200000|2023-10-27 07:20:00|189403.8|189313.8|189171.6|189081.6|189417.8|189327.8|189137.6|189035.5|936
1698391500000|2023-10-27 07:25:00|189171.7|189081.7|189140.6|189050.6|189190.7|189100.7|189097.9|188995.7|805
1698391800000|2023-10-27 07:30:00|189142.8|189052.8|189254.1|189124.1|189288.6|189165.7|189140.6|189050.6|834
1698392100000|2023-10-27 07:35:00|189253.3|189123.3|189153.1|189063.1|189302.7|189172.7|189133.4|189043.4|848
1698392400000|2023-10-27 07:40:00|189153.2|189063.2|189187.4|189097.4|189268.9|189178.9|189148.5|189058.5|680
1698392700000|2023-10-27 07:45:00|189192.3|189102.3|189458.6|189328.6|189494.7|189364.7|189191.4|189094.2|1059
1698393000000|2023-10-27 07:50:00|189458.9|189328.9|189249|189159|189478.6|189348.6|189233.6|189143.6|703
1698393300000|2023-10-27 07:55:00|189248.1|189158.1|189188.8|189098.8|189343.9|189253.9|189153.2|189063.2|749
1698393600000|2023-10-27 08:00:00|189167.8|189077.8|189322.8|189232.8|189387.4|189297.4|189146.1|189056.1|944
1698393900000|2023-10-27 08:05:00|189323|189233|189308.5|189218.5|189336.4|189246.4|189208.3|189118.3|834
1698394200000|2023-10-27 08:10:00|189307.4|189217.4|189255.1|189165.1|189405.9|189315.9|189247.7|189157.7|951
1698394500000|2023-10-27 08:15:00|189255.3|189165.3|189080.8|188990.8|189303.7|189213.7|189059.1|188969.1|851
1698394800000|2023-10-27 08:20:00|189088.1|188998.1|188996.6|188906.6|189088.1|188998.1|188923.1|188833.1|929
1698395100000|2023-10-27 08:25:00|188996.5|188906.5|188829.7|188739.7|189033.9|188943.9|188815.3|188725.3|825
1698395400000|2023-10-27 08:30:00|188829.9|188739.9|188963.9|188873.9|188965.5|188875.5|188757.5|188667.5|817
1698395700000|2023-10-27 08:35:00|188963.8|188873.8|188875.9|188785.9|188995.6|188905.6|188874.8|188784.8|645
1698396000000|2023-10-27 08:40:00|188875.8|188785.8|189115.4|189025.4|189188.5|189058.5|188858.7|188768.7|902
1698396300000|2023-10-27 08:45:00|189115.5|189025.5|189079.1|188989.1|189117|189027|189019.2|188929.2|673
1698396600000|2023-10-27 08:50:00|189077.3|188987.3|189007.3|188917.3|189079.1|188989.1|188916.1|188826.1|643
1698396900000|2023-10-27 08:55:00|189007.2|188917.2|188969.7|188879.7|189076.3|188986.3|188967|188877|682
1698397200000|2023-10-27 09:00:00|188970.2|188880.2|189068.6|188978.6|189101.3|189011.3|188968|188878|497
1698397500000|2023-10-27 09:05:00|189069.8|188979.8|189144.1|189054.1|189166.4|189076.4|189025.8|188935.8|620
1698397800000|2023-10-27 09:10:00|189143.1|189053.1|189132.9|189042.9|189221.7|189131.7|189102.4|189009.5|552
1698398100000|2023-10-27 09:15:00|189131.8|189041.8|189014.9|188884.9|189140|189050|189007|188884.9|792
1698398400000|2023-10-27 09:20:00|189001.1|188871.1|188976.1|188886.1|189038.9|188908.9|188960.7|188864.7|706
1698398700000|2023-10-27 09:25:00|188976.2|188886.2|188975|188885|188980.9|188890.9|188891.8|188801.8|745
1698399000000|2023-10-27 09:30:00|188975.8|188885.8|188791.4|188701.4|188978.2|188888.2|188784.6|188694.6|662
1698399300000|2023-10-27 09:35:00|188797.1|188707.1|188774.2|188684.2|188826.9|188736.9|188764.5|188674.5|551
1698399600000|2023-10-27 09:40:00|188774.1|188684.1|188782|188692|188882.3|188792.3|188767.4|188677.4|640
1698399900000|2023-10-27 09:45:00|188782.1|188692.1|188781.5|188691.5|188787|188697|188717.1|188627.1|685
1698400200000|2023-10-27 09:50:00|188781.8|188691.8|188759.6|188669.6|188854.3|188764.3|188757.8|188667.8|671
1698400500000|2023-10-27 09:55:00|188760.8|188670.8|188687.9|188597.9|188761.2|188671.2|188673.9|188583.9|583
1698400800000|2023-10-27 10:00:00|188687.3|188597.3|188717.3|188627.3|188721.7|188631.7|188641.1|188551.1|600
1698401100000|2023-10-27 10:05:00|188716.9|188626.9|188780.9|188690.9|188854.2|188764.2|188713.3|188623.3|641
1698401400000|2023-10-27 10:10:00|188782.5|188692.5|188751.7|188661.7|188824.9|188734.9|188749.9|188659.9|572
1698401700000|2023-10-27 10:15:00|188751.5|188661.5|188780.7|188690.7|188857.3|188767.3|188747.6|188657.6|455
1698402000000|2023-10-27 10:20:00|188780.1|188690.1|188899.5|188809.5|188927.4|188837.4|188763.3|188673.3|683
1698402300000|2023-10-27 10:25:00|188899.8|188809.8|188897.7|188807.7|188974.4|188884.4|188885.8|188795.8|625
1698402600000|2023-10-27 10:30:00|188896.1|188806.1|188965.8|188875.8|188968.1|188878.1|188896.1|188806.1|475
1698402900000|2023-10-27 10:35:00|188965.7|188875.7|188962.8|188872.8|188970.8|188880.8|188925.7|188835.7|727
1698403200000|2023-10-27 10:40:00|188963.5|188873.5|188905.7|188815.7|188968.7|188878.7|188848|188758|761
1698403500000|2023-10-27 10:45:00|188901.9|188811.9|188974.1|188884.1|188979.7|188889.7|188894.7|188804.7|523
1698403800000|2023-10-27 10:50:00|188974|188884|188977|188887|188993.1|188903.1|188931.3|188841.3|576
1698404100000|2023-10-27 10:55:00|188979.3|188889.3|189144.1|189054.1|189145.5|189055.5|188942|188852|646
1698404400000|2023-10-27 11:00:00|189146.3|189056.3|189345|189255|189349.1|189259.1|189143.1|189053.1|786
1698404700000|2023-10-27 11:05:00|189344.9|189254.9|189295.1|189205.1|189366.1|189276.1|189215.8|189125.8|675
1698405000000|2023-10-27 11:10:00|189296.6|189206.6|189225|189135|189376.3|189286.3|189199.2|189109.2|864
1698405300000|2023-10-27 11:15:00|189225.2|189135.2|189230.9|189140.9|189238.4|189148.4|189164.9|189074.9|887
1698405600000|2023-10-27 11:20:00|189230.3|189140.3|189261.5|189171.5|189269.3|189179.3|189169.3|189079.3|856
1698405900000|2023-10-27 11:25:00|189260.9|189170.9|189323.9|189233.9|189331.6|189241.6|189241|189151|786
1698406200000|2023-10-27 11:30:00|189323.2|189233.2|189251.7|189161.7|189388|189298|189231.3|189141.3|849
1698406500000|2023-10-27 11:35:00|189251.8|189161.8|189368.2|189278.2|189373.2|189283.2|189251.8|189161.8|650
1698406800000|2023-10-27 11:40:00|189368.1|189278.1|189294.3|189164.3|189383.7|189293.7|189289.2|189159.2|695
1698407100000|2023-10-27 11:45:00|189294.5|189164.5|189169.5|189039.5|189346.3|189216.3|189149.6|189019.6|1038
1698407400000|2023-10-27 11:50:00|189169.7|189039.7|189133.8|189043.8|189266|189176|189133.8|189039.5|755
1698407700000|2023-10-27 11:55:00|189133|189043|189275.5|189185.5|189282.1|189192.1|189124.6|189034.6|782
1698408000000|2023-10-27 12:00:00|189273.4|189183.4|189402.3|189312.3|189444|189354|189215.4|189125.4|1004
1698408300000|2023-10-27 12:05:00|189402.5|189312.5|189165.6|189075.6|189403.2|189313.2|189165.5|189075.5|978
1698408600000|2023-10-27 12:10:00|189165.2|189075.2|189181.3|189091.3|189212.9|189122.9|189129.5|189039.5|949
1698408900000|2023-10-27 12:15:00|189180.4|189090.4|188997.4|188907.4|189182.2|189092.2|188997.4|188907.4|1033
1698409200000|2023-10-27 12:20:00|188995.3|188905.3|188942.3|188852.3|189097.9|189007.9|188918.5|188828.5|995
1698409500000|2023-10-27 12:25:00|188937.7|188847.7|189235.2|188893.2|189235.2|188987.1|188937.7|188847.7|810
1698409800000|2023-10-27 12:30:00|189255|188913|188911.7|188821.7|189447.9|189164.7|188910.8|188820.8|992
1698410100000|2023-10-27 12:35:00|188911.8|188821.8|188843.8|188753.8|188964.2|188872.7|188790.5|188700.5|990
1698410400000|2023-10-27 12:40:00|188844.8|188754.8|188831.6|188741.6|189013.8|188923.8|188822.2|188730.8|930
1698410700000|2023-10-27 12:45:00|188833.1|188743.1|188468.5|188378.5|188847.5|188757.5|188437.8|188338|1028
1698411000000|2023-10-27 12:50:00|188468.2|188378.2|187899.4|187809.4|188517.4|188427.4|187787.9|187697.9|987
1698411300000|2023-10-27 12:55:00|187896.4|187806.4|188198.2|188108.2|188209.4|188119.4|187845.9|187755.9|932
1698411600000|2023-10-27 13:00:00|188197.2|188107.2|188035.3|187945.3|188197.5|188107.5|187993.3|187903.3|949
1698411900000|2023-10-27 13:05:00|188034.6|187944.6|187758.6|187668.6|188056.5|187966.5|187727.6|187617|846
1698412200000|2023-10-27 13:10:00|187758.4|187668.4|187952.5|187862.5|187964.4|187874.4|187699.9|187609.9|851
1698412500000|2023-10-27 13:15:00|187952.6|187862.6|188163.6|188073.6|188202.8|188112.8|187916.8|187826.8|884
1698412800000|2023-10-27 13:20:00|188166.5|188076.5|187972.9|187882.9|188208.7|188118.7|187912|187822|931
1698413100000|2023-10-27 13:25:00|187966.8|187876.8|187967.5|187877.5|188072.8|187982.8|187893.9|187803.9|928
1698413400000|2023-10-27 13:30:00|187961.1|187871.1|187575.2|187485.2|187961.1|187871.1|187470.3|187380.3|978
1698413700000|2023-10-27 13:35:00|187576.4|187486.4|187726.4|187596.4|187748|187646.5|187570.6|187456.2|938
1698414000000|2023-10-27 13:40:00|187719.3|187589.3|187918.1|187828.1|187957.2|187867.2|187708.2|187585.7|1016
1698414300000|2023-10-27 13:45:00|187918|187828|188066.4|187976.4|188116.8|188003.7|187898.3|187808.3|1020
1698414600000|2023-10-27 13:50:00|188068|187978|187976.1|187846.1|188125.6|188035.6|187914.8|187809.6|999
1698414900000|2023-10-27 13:55:00|187973.4|187843.4|187975.3|187717.6|187988.6|187847.2|187816.5|187703.5|869
1698415200000|2023-10-27 14:00:00|187997.8|187699.5|187833.2|187703.2|188181.1|187965.2|187771.6|187668.9|980
1698415500000|2023-10-27 14:05:00|187835|187705|187801|187711|187929.3|187809.4|187674|187584|1079
1698415800000|2023-10-27 14:10:00|187800.4|187710.4|187767.5|187677.5|187837.8|187747.8|187686.5|187596.5|1130
1698416100000|2023-10-27 14:15:00|187769.2|187679.2|187936.5|187846.5|187950.9|187860.9|187749.4|187659.4|1023
1698416400000|2023-10-27 14:20:00|187936.4|187846.4|187855.3|187765.3|187939.3|187849.3|187763.7|187654.8|1027
1698416700000|2023-10-27 14:25:00|187853.9|187763.9|187802.7|187712.7|187910.8|187782|187717|187592.1|1124
1698417000000|2023-10-27 14:30:00|187801.1|187711.1|187949.8|187859.8|188013.5|187923.5|187790.5|187660.5|1054
1698417300000|2023-10-27 14:35:00|187948|187858|187982.8|187892.8|187983.1|187893.1|187765.5|187675.5|1005
1698417600000|2023-10-27 14:40:00|187982.2|187892.2|188184|188054|188212.7|188122.7|187982.2|187892.2|759
1698417900000|2023-10-27 14:45:00|188180.9|188050.9|187971.2|187881.2|188208|188118|187933.1|187834.8|912
1698418200000|2023-10-27 14:50:00|187970.9|187880.9|188048.5|187918.5|188165.4|188075.4|187950.1|187860.1|979
1698418500000|2023-10-27 14:55:00|188050.4|187920.4|188077.8|187987.8|188080.5|187990.5|187883.1|187753.1|913
1698418800000|2023-10-27 15:00:00|188077|187987|188047.3|187957.3|188133.5|188043.5|187993.6|187897.3|924
1698419100000|2023-10-27 15:05:00|188047.4|187957.4|188013.7|187923.7|188061.4|187971.4|187915.9|187825.9|733
1698419400000|2023-10-27 15:10:00|188013.6|187923.6|187820.9|187730.9|188021.8|187926.7|187817.1|187727.1|987
1698419700000|2023-10-27 15:15:00|187835|187745|188121.3|188031.3|188122.3|188032.3|187835|187745|809
1698420000000|2023-10-27 15:20:00|188121.4|188031.4|187985.4|187895.4|188138|188048|187950.6|187860.6|812
1698420300000|2023-10-27 15:25:00|187985.2|187895.2|187961.3|187871.3|188058.2|187968.2|187933.5|187843.5|730
1698420600000|2023-10-27 15:30:00|187962.2|187872.2|187887.1|187797.1|188010.1|187920.1|187883.2|187793.2|788
1698420900000|2023-10-27 15:35:00|187887|187797|187937.1|187847.1|187992.8|187902.8|187884.1|187794.1|687
1698421200000|2023-10-27 15:40:00|187930.4|187840.4|187883.5|187793.5|187930.4|187840.4|187825.1|187735.1|978
1698421500000|2023-10-27 15:45:00|187883.3|187793.3|188127.8|188037.8|188163.7|188073.7|187881.8|187791.8|823
1698421800000|2023-10-27 15:50:00|188130.2|188040.2|188154.2|188064.2|188163.1|188073.1|188053.3|187963.3|821
1698422100000|2023-10-27 15:55:00|188154.5|188064.5|188132.8|188042.8|188164.8|188074.8|188072.6|187982.6|658
1698422400000|2023-10-27 16:00:00|188131.9|188041.9|188043.5|187953.5|188145.7|188055.7|187950.2|187860.2|796
1698422700000|2023-10-27 16:05:00|188043.3|187953.3|188084.3|187954.3|188093.2|187969.7|187960|187870|774
1698423000000|2023-10-27 16:10:00|188084.7|187954.7|188140.5|188010.5|188242.2|188112.2|188084.7|187954.7|816
1698423300000|2023-10-27 16:15:00|188140.6|188010.6|188161.3|188031.3|188194.1|188064.1|188138.4|188008.4|625
1698423600000|2023-10-27 16:20:00|188162.6|188032.6|188174.1|188044.1|188220.4|188090.4|188160.3|188030.3|781
1698423900000|2023-10-27 16:25:00|188175.2|188045.2|188139.1|188009.1|188248.4|188118.4|188133.3|188003.3|836
1698424200000|2023-10-27 16:30:00|188139|188009|188170.5|188040.5|188187.7|188057.7|188073.9|187943.9|762
1698424500000|2023-10-27 16:35:00|188170.4|188040.4|188252.8|188122.8|188276.7|188146.7|188150.9|188020.9|939
1698424800000|2023-10-27 16:40:00|188252.9|188122.9|188390.3|188260.3|188406|188276|188228.2|188098.2|1007
1698425100000|2023-10-27 16:45:00|188386.3|188256.3|188236.9|188106.9|188389|188259|188236.4|188106.4|851
1698425400000|2023-10-27 16:50:00|188235.3|188105.3|188173.4|188043.4|188260.8|188130.8|188173.3|188043.3|873
1698425700000|2023-10-27 16:55:00|188173.5|188043.5|188245.1|188115.1|188343.1|188213.1|188172.3|188043.2|802
1698426000000|2023-10-27 17:00:00|188247.1|188117.1|188297.4|188167.4|188300.6|188170.6|188198.3|188072.2|888
1698426300000|2023-10-27 17:05:00|188299|188169|188386.1|188256.1|188417.4|188287.4|188259.7|188150.7|1074
1698426600000|2023-10-27 17:10:00|188388.2|188258.2|188440.2|188310.2|188489.4|188359.4|188360.6|188230.6|1127
1698426900000|2023-10-27 17:15:00|188439.2|188309.2|188326.4|188196.4|188458.4|188328.4|188315.7|188185.7|933
1698427200000|2023-10-27 17:20:00|188326.1|188196.1|188284.1|188154.1|188343.4|188222.7|188259.3|188129.3|607
1698427500000|2023-10-27 17:25:00|188285.2|188155.2|188349.9|188219.9|188349.9|188219.9|188230.5|188100.5|741
1698427800000|2023-10-27 17:30:00|188349.2|188219.2|188439.4|188309.4|188467.7|188337.7|188349.2|188219.2|794
1698428100000|2023-10-27 17:35:00|188439.3|188309.3|188451.3|188321.3|188588.2|188458.2|188417.7|188287.7|669
1698428400000|2023-10-27 17:40:00|188456.5|188326.5|188441.8|188311.8|188573.3|188443.3|188428.7|188298.7|706
1698428700000|2023-10-27 17:45:00|188441.7|188311.7|188524.7|188394.7|188534.5|188404.5|188422.1|188292.1|687
1698429000000|2023-10-27 17:50:00|188524.5|188394.5|188528.8|188398.8|188533.8|188403.8|188432.1|188302.1|761
1698429300000|2023-10-27 17:55:00|188530.8|188400.8|188519.4|188389.4|188574.8|188444.8|188427.2|188297.2|783
1698429600000|2023-10-27 18:00:00|188516.8|188386.8|188510|188380|188599.2|188470.8|188504.6|188374.6|783
1698429900000|2023-10-27 18:05:00|188509.6|188379.6|188445.5|188355.5|188578.4|188448.4|188440.5|188330.3|807
1698430200000|2023-10-27 18:10:00|188445.4|188355.4|188523|188393|188556.1|188426.1|188441|188351|816
1698430500000|2023-10-27 18:15:00|188524.7|188394.7|188589.7|188459.7|188594.5|188464.5|188487.4|188357.4|992
1698430800000|2023-10-27 18:20:00|188589.3|188459.3|188571.7|188441.7|188608.8|188488.7|188548.7|188418.7|710
1698431100000|2023-10-27 18:25:00|188571.6|188441.6|188580.5|188450.5|188587.7|188457.7|188509.5|188379.5|801
1698431400000|2023-10-27 18:30:00|188581.3|188451.3|188497.2|188367.2|188591.6|188461.6|188446.6|188341.6|876
1698431700000|2023-10-27 18:35:00|188497.5|188367.5|188443.2|188313.2|188503.2|188373.2|188372.4|188242.4|918
1698432000000|2023-10-27 18:40:00|188437.5|188307.5|188396.3|188266.3|188484.5|188354.5|188375.3|188245.3|956
1698432300000|2023-10-27 18:45:00|188396.8|188266.8|188347.2|188217.2|188410.8|188280.8|188292.5|188162.5|1038
1698432600000|2023-10-27 18:50:00|188347.5|188217.5|188329.9|188199.9|188389.1|188259.1|188300.8|188170.8|923
1698432900000|2023-10-27 18:55:00|188330.1|188200.1|188366.1|188236.1|188397.6|188267.6|188323.9|188193.9|1012
1698433200000|2023-10-27 19:00:00|188366.8|188236.8|188346.4|188216.4|188368|188238|188302.4|188172.4|999
1698433500000|2023-10-27 19:05:00|188346.8|188216.8|188344.6|188214.6|188366|188236|188286.1|188156.1|1007
1698433800000|2023-10-27 19:10:00|188345.2|188215.2|188348.9|188218.9|188413.8|188283.8|188322.7|188192.7|932
1698434100000|2023-10-27 19:15:00|188349.4|188219.4|188408.8|188278.8|188428.4|188298.4|188338.1|188208.1|977
1698434400000|2023-10-27 19:20:00|188409.1|188279.1|188355.6|188225.6|188417.2|188287.2|188332.5|188202.5|964
1698434700000|2023-10-27 19:25:00|188359.3|188229.3|188350.8|188220.8|188372.1|188242.1|188332.6|188202.6|978
1698435000000|2023-10-27 19:30:00|188352.5|188222.5|188438.6|188308.6|188444.6|188314.6|188337.8|188207.8|921
1698435300000|2023-10-27 19:35:00|188440.1|188310.1|188469.3|188339.3|188470.8|188340.8|188425.1|188295.1|1055
1698435600000|2023-10-27 19:40:00|188466|188336|188448.5|188318.5|188470.3|188340.3|188421.2|188291.2|678
1698435900000|2023-10-27 19:45:00|188448.6|188318.6|188438.7|188308.7|188451.2|188321.2|188375.2|188245.2|481
1698436200000|2023-10-27 19:50:00|188438.5|188308.5|188431.9|188301.9|188456|188326|188360.1|188230.1|682
1698436500000|2023-10-27 19:55:00|188433.5|188303.5|188403.2|188273.2|188442.5|188312.5|188397.7|188267.7|477
1698436800000|2023-10-27 20:00:00|188402.8|188272.8|188428.1|188298.1|188437.1|188307.1|188400.2|188270.2|231
1698437100000|2023-10-27 20:05:00|188428.2|188298.2|188430.7|188300.7|188450.1|188320.1|188424.1|188294.1|234
1698437400000|2023-10-27 20:10:00|188432.7|188302.7|188430|188300|188433.5|188303.5|188428.8|188298.8|152
1698437700000|2023-10-27 20:15:00|188427.6|188297.6|188428.8|188298.8|188436.6|188306.6|188417|188287|337
1698438000000|2023-10-27 20:20:00|188428.7|188298.7|188430|188300|188437.2|188307.2|188424.6|188294.6|273
1698438300000|2023-10-27 20:25:00|188429.8|188299.8|188521.8|188391.8|188565.5|188435.5|188429|188299|360
1698438600000|2023-10-27 20:30:00|188517.8|188387.8|188559.2|188429.2|188629.2|188447.7|188501.8|188281.8|796
1698438900000|2023-10-27 20:35:00|188559|188429|188618|188488|188657.9|188527.9|188545.9|188415.9|498
1698439200000|2023-10-27 20:40:00|188618.8|188488.8|188664.2|188534.2|188751.9|188551.5|188618.5|188450.2|286
1698439500000|2023-10-27 20:45:00|188728.3|188435|188723.6|188381.6|188759.8|188435|188663.2|188321.2|477
1698439800000|2023-10-27 20:50:00|188715.2|188373.2|188705.1|188363.1|188758.3|188416.3|188686.6|188344.6|416
1698440100000|2023-10-27 20:55:00|188698.8|188356.8|188612.7|188270.7|188729.3|188387.3|188600.5|188258.5|443
1698613200000|2023-10-29 21:00:00|189194.8|188797.8|189194.7|188797.7|189194.8|188797.8|189194.7|188797.7|2
1698613500000|2023-10-29 21:05:00|189077|188680|188807.1|188410.1|189194.7|188797.7|188807.1|188410.1|7
1698613800000|2023-10-29 21:10:00|188851.7|188454.7|188980.9|188583.9|188980.9|188583.9|188808.5|188411.5|4
1698614100000|2023-10-29 21:15:00|188909|188512|188827|188430|188921.1|188524.1|188821.5|188424.5|9
1698614400000|2023-10-29 21:20:00|188483.6|188086.6|188480.5|188083.5|188662.1|188265.1|188403.7|188006.7|147
1698614700000|2023-10-29 21:25:00|188481.9|188084.9|188540.1|188143.1|188540.1|188143.1|188480.4|188083.4|6
1698615000000|2023-10-29 21:30:00|188487.7|188090.7|188550.1|188153.1|188550.1|188153.1|188438.1|188041.1|31
1698615300000|2023-10-29 21:35:00|188552.3|188155.3|188594.9|188197.9|189066.3|188669.3|188552.3|188155.3|118
1698615600000|2023-10-29 21:40:00|188584|188187|188593.7|188196.7|188632.5|188235.5|188580.4|188183.4|51
1698615900000|2023-10-29 21:45:00|188593.9|188196.9|188729|188332|188754.4|188357.4|188581.9|188184.9|368
1698616200000|2023-10-29 21:50:00|188745.6|188348.6|188742.4|188345.4|188785.1|188388.1|188724.5|188327.5|132
1698616500000|2023-10-29 21:55:00|188742.2|188345.2|188690.3|188293.3|188742.5|188345.5|188690.3|188293.3|58
1698616800000|2023-10-29 22:00:00|188600.7|188203.7|188491|188094|188600.7|188203.7|188476.9|188079.9|150
1698617100000|2023-10-29 22:05:00|188491.4|188094.4|188482.7|188090.7|188525.6|188128.6|188395|188003|143
1698617400000|2023-10-29 22:10:00|188459.7|188067.7|188356.5|188014.5|188483.1|188091.1|188356.5|187980.4|185
1698617700000|2023-10-29 22:15:00|188355.1|188013.1|188591.9|188249.9|188627.4|188285.4|188348.3|188006.3|246
1698618000000|2023-10-29 22:20:00|188592.1|188250.1|188453.4|188111.4|188592.1|188250.1|188446.5|188104.5|119
1698618300000|2023-10-29 22:25:00|188484.6|188142.6|188486|188144|188486.4|188144.4|188432.7|188090.7|66
1698618600000|2023-10-29 22:30:00|188485.9|188143.9|188451.1|188109.1|188485.9|188143.9|188426.4|188084.4|83
1698618900000|2023-10-29 22:35:00|188450.8|188108.8|188428.5|188086.5|188465.1|188123.1|188428.5|188086.5|46
1698619200000|2023-10-29 22:40:00|188428.6|188086.6|188445.3|188103.3|188476.3|188134.3|188406.1|188064.1|120
1698619500000|2023-10-29 22:45:00|188445.5|188103.5|188451|188109|188506.7|188164.7|188425.6|188083.6|126
1698619800000|2023-10-29 22:50:00|188450.4|188108.4|188459.7|188117.7|188491.7|188149.7|188433.5|188091.5|136
1698620100000|2023-10-29 22:55:00|188454.9|188112.9|188419.4|188077.4|188494.8|188152.8|188411.9|188069.9|249
1698620400000|2023-10-29 23:00:00|188441.9|188099.9|188451.6|188109.6|188505.4|188163.4|188415.4|188073.4|377
1698620700000|2023-10-29 23:05:00|188445.8|188103.8|188515.8|188173.8|188523.8|188181.8|188401.9|188059.9|251
1698621000000|2023-10-29 23:10:00|188516|188174|188494.1|188152.1|188528.6|188186.6|188443.7|188101.7|211
1698621300000|2023-10-29 23:15:00|188492.6|188150.6|188489|188147|188527.2|188185.2|188471.8|188129.8|198
1698621600000|2023-10-29 23:20:00|188489.1|188147.1|188432.5|188090.5|188524|188182|188432.5|188090.5|166
1698621900000|2023-10-29 23:25:00|188432.2|188090.2|188484.7|188142.7|188540.6|188198.6|188432.2|188090.2|211
1698622200000|2023-10-29 23:30:00|188484.5|188142.5|188470.2|188128.2|188540.6|188198.6|188439.6|188097.6|132
1698622500000|2023-10-29 23:35:00|188470|188128|188462.1|188120.1|188516.4|188174.4|188462.1|188120.1|80
1698622800000|2023-10-29 23:40:00|188461.9|188119.9|188368.1|188026.1|188515.3|188173.3|188367.9|188025.9|220
1698623100000|2023-10-29 23:45:00|188405|188063|188344.9|188002.9|188427.5|188085.5|188344.9|188002.9|88
1698623400000|2023-10-29 23:50:00|188345|188003|188376.3|188034.3|188423.7|188081.7|188345|188003|77
1698623700000|2023-10-29 23:55:00|188376.5|188034.5|188389.5|188047.5|188430.3|188088.3|188342.9|188000.9|68
1698624000000|2023-10-30 00:00:00|188359.9|188017.9|188444.5|188102.5|188518.3|188176.3|188359.9|188017.9|479
1698624300000|2023-10-30 00:05:00|188454.4|188112.4|188326.5|187984.5|188493.3|188151.3|188242.2|187900.2|654
1698624600000|2023-10-30 00:10:00|188326.6|187984.6|188635.4|188406|188648.4|188460.1|188291.8|187949.8|914
1698624900000|2023-10-30 00:15:00|188636.6|188406.3|188572.6|188442.6|188643|188448|188557.8|188401.9|613
1698625200000|2023-10-30 00:20:00|188572.7|188442.7|188440.4|188310.4|188580.3|188450.3|188440.4|188238.6|492
1698625500000|2023-10-30 00:25:00|188440.1|188310.1|188451.8|188321.8|188506.3|188332.1|188423.6|188227.2|435
1698625800000|2023-10-30 00:30:00|188452.6|188322.6|188472.2|188262.6|188492.5|188331.3|188433.1|188173.7|998
1698626100000|2023-10-30 00:35:00|188470.6|188262.7|188432.2|188302.2|188477.8|188316.4|188382.2|188219.1|1035
1698626400000|2023-10-30 00:40:00|188429.1|188299.1|188382.6|188252.6|188436.5|188306.5|188377|188247|990
1698626700000|2023-10-30 00:45:00|188382.8|188252.8|188411.7|188281.7|188427.8|188297.8|188382.8|188252.8|845
1698627000000|2023-10-30 00:50:00|188408.8|188278.8|188388.8|188258.8|188432.3|188302.3|188388.8|188258.8|719
1698627300000|2023-10-30 00:55:00|188388|188258|188401.3|188271.3|188417.9|188287.9|188379|188249|685
1698627600000|2023-10-30 01:00:00|188402.7|188272.7|188422.3|188292.3|188435.3|188305.3|188391.9|188261.9|754
1698627900000|2023-10-30 01:05:00|188423.1|188293.1|188414.2|188284.2|188424.2|188294.2|188390.9|188260.9|858
1698628200000|2023-10-30 01:10:00|188416.6|188286.6|188436|188306|188441.4|188311.4|188388.4|188258.4|750
1698628500000|2023-10-30 01:15:00|188434|188304|188408.9|188278.9|188449.1|188319.1|188389.5|188259.5|761
1698628800000|2023-10-30 01:20:00|188408.7|188278.7|188343.6|188213.6|188413.6|188283.6|188313.3|188183.3|938
1698629100000|2023-10-30 01:25:00|188344.1|188214.1|188341|188211|188379.4|188249.4|188324.4|188194.4|847
1698629400000|2023-10-30 01:30:00|188341.6|188211.6|188328.3|188198.3|188344.3|188214.3|188291.7|188161.7|816
1698629700000|2023-10-30 01:35:00|188329.6|188199.6|188270.8|188140.8|188345|188215|188264.5|188134.5|747
1698630000000|2023-10-30 01:40:00|188269.2|188139.2|188264.1|188134.1|188295.4|188165.4|188241.4|188111.4|893
1698630300000|2023-10-30 01:45:00|188263.7|188133.7|188297.2|188167.2|188317.3|188187.3|188254.1|188124.1|798
1698630600000|2023-10-30 01:50:00|188296.9|188166.9|188260.3|188130.3|188299.5|188169.5|188237.5|188107.5|872
1698630900000|2023-10-30 01:55:00|188260.1|188130.1|188241.7|188111.7|188289.7|188159.7|188229.1|188099.1|840
1698631200000|2023-10-30 02:00:00|188243.6|188113.6|188175.1|188045.1|188266.6|188136.6|188160.7|188030.7|748
1698631500000|2023-10-30 02:05:00|188176.9|188046.9|188193.7|188063.7|188199|188069|188164.8|188034.8|813
1698631800000|2023-10-30 02:10:00|188192.4|188062.4|188232.6|188102.6|188238.1|188108.1|188192.4|188062.4|433
1698632100000|2023-10-30 02:15:00|188232.4|188102.4|188225|188095|188235.9|188105.9|188196.4|188066.4|530
1698632400000|2023-10-30 02:20:00|188225.8|188095.8|188201.3|188071.3|188231.3|188101.3|188193.1|188063.1|528
1698632700000|2023-10-30 02:25:00|188197.6|188067.6|188173.7|188043.7|188219.1|188089.1|188160.1|188030.1|650
1698633000000|2023-10-30 02:30:00|188171.9|188041.9|188179.8|188049.8|188191.4|188061.4|188161|188031|543
1698633300000|2023-10-30 02:35:00|188181.1|188051.1|188181.7|188051.7|188192.2|188062.2|188158.5|188028.5|395
1698633600000|2023-10-30 02:40:00|188181.5|188051.5|188185.6|188055.6|188189.4|188059.4|188166|188036|568
1698633900000|2023-10-30 02:45:00|188185.5|188055.5|188169.7|188039.7|188186.5|188056.5|188157.9|188027.9|384
1698634200000|2023-10-30 02:50:00|188169.6|188039.6|188180.4|188050.4|188188.4|188058.4|188161.1|188031.1|504
1698634500000|2023-10-30 02:55:00|188180.7|188050.7|188166.1|188036.1|188190.6|188060.6|188164.9|188034.9|363
1698634800000|2023-10-30 03:00:00|188166|188036|188178.2|188048.2|188182.4|188052.4|188163.5|188033.5|274
1698635100000|2023-10-30 03:05:00|188178.3|188048.3|188193.6|188063.6|188204.3|188074.3|188162.4|188032.4|509
1698635400000|2023-10-30 03:10:00|188194.2|188064.2|188180.6|188050.6|188198.5|188068.5|188161.6|188031.6|811
1698635700000|2023-10-30 03:15:00|188179.2|188049.2|188153.8|188023.8|188191.3|188061.3|188152.9|188022.9|521
1698636000000|2023-10-30 03:20:00|188153.9|188023.9|188170.6|188040.6|188170.7|188040.7|188147.4|188017.4|688
1698636300000|2023-10-30 03:25:00|188170.7|188040.7|188155.7|188025.7|188173.9|188043.9|188144.2|188014.2|462
1698636600000|2023-10-30 03:30:00|188153.4|188023.4|188155.2|188025.2|188177.5|188047.5|188147.6|188017.6|753
1698636900000|2023-10-30 03:35:00|188154.4|188024.4|188162.6|188032.6|188170.5|188040.5|188147.3|188017.3|795
1698637200000|2023-10-30 03:40:00|188160.7|188030.7|188153.4|188023.4|188173.6|188043.6|188151.6|188021.6|622
1698637500000|2023-10-30 03:45:00|188154|188024|188156.3|188026.3|188168.4|188038.4|188148.4|188018.4|588
1698637800000|2023-10-30 03:50:00|188155.9|188025.9|188162.9|188032.9|188185.1|188055.1|188147.5|188017.5|753
1698638100000|2023-10-30 03:55:00|188160.7|188030.7|188171.3|188041.3|188172.6|188042.6|188151.9|188021.9|563
1698638400000|2023-10-30 04:00:00|188171.4|188041.4|188164.3|188034.3|188174.6|188044.6|188157.9|188027.9|401
1698638700000|2023-10-30 04:05:00|188164.1|188034.1|188164.2|188034.2|188174.3|188044.3|188156.3|188026.3|330
1698639000000|2023-10-30 04:10:00|188164.3|188034.3|188174.8|188044.8|188180.8|188050.8|188161.1|188031.1|225
1698639300000|2023-10-30 04:15:00|188175.1|188045.1|188163|188033|188175.8|188045.8|188154.6|188024.6|460
1698639600000|2023-10-30 04:20:00|188163.2|188033.2|188168.1|188038.1|188170.5|188040.5|188152.8|188022.8|313
1698639900000|2023-10-30 04:25:00|188168.4|188038.4|188161.8|188031.8|188176.4|188046.4|188150.8|188020.8|402
1698640200000|2023-10-30 04:30:00|188161.6|188031.6|188170.9|188040.9|188173|188043|188141.4|188011.4|425
1698640500000|2023-10-30 04:35:00|188170.5|188040.5|188195.2|188065.2|188219.5|188089.5|188164.5|188034.5|418
1698640800000|2023-10-30 04:40:00|188197.4|188067.4|188180.6|188050.6|188200|188070|188168.8|188038.8|595
1698641100000|2023-10-30 04:45:00|188184.3|188054.3|188190.9|188060.9|188194.9|188064.9|188176.7|188046.7|680
1698641400000|2023-10-30 04:50:00|188189.9|188059.9|188181.1|188051.1|188201.9|188071.9|188171.6|188041.6|638
1698641700000|2023-10-30 04:55:00|188181|188051|188179.7|188049.7|188190.2|188060.2|188160.8|188030.8|556
1698642000000|2023-10-30 05:00:00|188180.9|188050.9|188346|188216|188355.6|188225.6|188155.5|188025.5|720
1698642300000|2023-10-30 05:05:00|188346.2|188216.2|188362.1|188232.1|188362.2|188232.2|188345.4|188215.4|489
1698642600000|2023-10-30 05:10:00|188361.8|188231.8|188508.6|188378.6|188509.2|188379.2|188359|188229|595
1698642900000|2023-10-30 05:15:00|188506.5|188376.5|188506.7|188376.7|188518.8|188388.8|188446.9|188316.9|624
1698643200000|2023-10-30 05:20:00|188506|188376|188372.3|188242.3|188508.7|188378.7|188363.5|188233.5|701
1698643500000|2023-10-30 05:25:00|188372.4|188242.4|188396|188266|188405.8|188275.8|188361.9|188231.9|580
1698643800000|2023-10-30 05:30:00|188396.4|188266.4|188385.1|188255.1|188397.1|188267.1|188373.7|188243.7|460
1698644100000|2023-10-30 05:35:00|188385.2|188255.2|188377.1|188247.1|188401.5|188271.5|188372.2|188242.2|669
1698644400000|2023-10-30 05:40:00|188377|188247|188360.3|188230.3|188380.7|188250.7|188353.5|188223.5|505
1698644700000|2023-10-30 05:45:00|188360.6|188230.6|188384.5|188254.5|188394.9|188264.9|188327.6|188197.6|579
1698645000000|2023-10-30 05:50:00|188385.5|188255.5|188370.3|188240.3|188397.3|188267.3|188348.7|188218.7|670
1698645300000|2023-10-30 05:55:00|188370.8|188240.8|188360|188230|188370.8|188240.8|188344|188214|1124
1698645600000|2023-10-30 06:00:00|188355.9|188225.9|188263.9|188133.9|188367.2|188237.2|188252|188122|764
1698645900000|2023-10-30 06:05:00|188264.1|188134.1|188500.5|188370.5|188506|188376|188260.5|188130.5|1017
1698646200000|2023-10-30 06:10:00|188499|188369|188408.8|188278.8|188504.7|188374.7|188405.4|188275.4|818
1698646500000|2023-10-30 06:15:00|188409.9|188279.9|188401|188271|188428.8|188298.8|188392.8|188262.8|797
1698646800000|2023-10-30 06:20:00|188403.6|188273.6|188403.2|188273.2|188422.6|188292.6|188394.5|188264.5|901
1698647100000|2023-10-30 06:25:00|188402.5|188272.5|188322.2|188192.2|188431.9|188301.9|188320.2|188190.2|726
1698647400000|2023-10-30 06:30:00|188325.3|188195.3|188447.2|188317.2|188448.8|188318.8|188325.3|188195.3|771
1698647700000|2023-10-30 06:35:00|188447.1|188317.1|188362.8|188232.8|188450.3|188320.3|188359.1|188229.1|876
1698648000000|2023-10-30 06:40:00|188362.5|188232.5|188354.7|188224.7|188367.2|188237.2|188317.1|188187.1|786
1698648300000|2023-10-30 06:45:00|188353.9|188223.9|188356.2|188226.2|188421.4|188291.4|188326.4|188196.4|769
1698648600000|2023-10-30 06:50:00|188355.3|188225.3|188208.4|188078.4|188376.6|188246.6|188201.2|188071.2|1086
1698648900000|2023-10-30 06:55:00|188208.5|188078.5|188091.2|187961.2|188222.9|188092.9|188084.4|187954.4|826
1698649200000|2023-10-30 07:00:00|188106|187976|188185.6|188055.6|188191.8|188061.8|187888.2|187783|966
1698649500000|2023-10-30 07:05:00|188185.1|188055.1|188210.4|188120.4|188258.9|188168.9|188114|188024|884
1698649800000|2023-10-30 07:10:00|188210.6|188120.6|188283.6|188193.6|188324.5|188234.5|188192.1|188102.1|923
1698650100000|2023-10-30 07:15:00|188284|188194|188183|188093|188289.6|188199.6|188116|188026|838
1698650400000|2023-10-30 07:20:00|188183.4|188093.4|188162.6|188072.6|188285.4|188195.4|188114|188024|808
1698650700000|2023-10-30 07:25:00|188163.1|188073.1|188282.4|188192.4|188314.3|188224.3|188160.1|188070.1|806
1698651000000|2023-10-30 07:30:00|188297.2|188207.2|188382.7|188292.7|188395.8|188305.8|188282.7|188192.7|827
1698651300000|2023-10-30 07:35:00|188381.6|188291.6|188328.7|188238.7|188504.4|188414.4|188204|188094|897
1698651600000|2023-10-30 07:40:00|188328.8|188238.8|188402.5|188312.5|188402.5|188312.5|188253.8|188163.8|747
1698651900000|2023-10-30 07:45:00|188404.2|188314.2|188506.4|188416.4|188560.5|188470.5|188281.8|188191.8|854
1698652200000|2023-10-30 07:50:00|188507.4|188417.4|188502.1|188412.1|188592.6|188502.6|188496.8|188406.8|800
1698652500000|2023-10-30 07:55:00|188501.6|188411.6|188506.4|188416.4|188576.1|188486.1|188498.3|188408.3|599
1698652800000|2023-10-30 08:00:00|188500.3|188410.3|188484.9|188394.9|188566.4|188476.4|188426.9|188336.9|883
1698653100000|2023-10-30 08:05:00|188481.8|188391.8|188512|188422|188563.7|188473.7|188444.4|188354.4|991
1698653400000|2023-10-30 08:10:00|188512.5|188422.5|188548.6|188458.6|188557.3|188467.3|188415.1|188325.1|1008
1698653700000|2023-10-30 08:15:00|188548.7|188458.7|188468.8|188378.8|188564.9|188474.9|188451.4|188361.4|873
1698654000000|2023-10-30 08:20:00|188468.9|188378.9|188468.7|188378.7|188521.1|188431.1|188450.9|188360.9|909
1698654300000|2023-10-30 08:25:00|188466.6|188376.6|188566.9|188476.9|188567.5|188477.5|188457.6|188367.6|860
1698654600000|2023-10-30 08:30:00|188567.5|188477.5|188586.9|188496.9|188605.3|188515.3|188529.7|188439.7|788
1698654900000|2023-10-30 08:35:00|188588.5|188498.5|188524|188434|188593.1|188503.1|188507.2|188417.2|653
1698655200000|2023-10-30 08:40:00|188524.1|188434.1|188454.6|188364.6|188525.7|188435.7|188410.8|188320.8|671
1698655500000|2023-10-30 08:45:00|188454.4|188364.4|188328.7|188238.7|188454.4|188364.4|188327|188237|797
1698655800000|2023-10-30 08:50:00|188328.8|188238.8|188190.9|188100.9|188368.8|188278.8|188182.3|188092.3|790
1698656100000|2023-10-30 08:55:00|188189.5|188099.5|188185.3|188095.3|188192.5|188102.5|187986.7|187896.7|881
1698656400000|2023-10-30 09:00:00|188192.8|188102.8|188021.7|187931.7|188206.6|188116.6|187955.6|187865.6|870
1698656700000|2023-10-30 09:05:00|188020|187930|187935.6|187845.6|188029.5|187939.5|187928.4|187838.4|847
1698657000000|2023-10-30 09:10:00|187934.3|187844.3|187870.8|187780.8|187934.3|187844.3|187800.3|187710.3|857
1698657300000|2023-10-30 09:15:00|187870.7|187780.7|187687.9|187597.9|187870.7|187780.7|187685.1|187595.1|844
1698657600000|2023-10-30 09:20:00|187685.4|187595.4|187601.9|187511.9|187687|187597|187582.2|187492.2|828
1698657900000|2023-10-30 09:25:00|187602.1|187512.1|187635.6|187545.6|187642.2|187552.2|187513.1|187423.1|821
1698658200000|2023-10-30 09:30:00|187636.4|187546.4|187569.6|187479.6|187669.7|187579.7|187553.8|187463.8|607
1698658500000|2023-10-30 09:35:00|187569.5|187479.5|187646|187556|187647.6|187557.6|187568.6|187478.6|780
1698658800000|2023-10-30 09:40:00|187644.5|187554.5|187733.6|187643.6|187755.1|187665.1|187630.9|187540.9|827
1698659100000|2023-10-30 09:45:00|187746.6|187656.6|187732.2|187642.2|187760.1|187670.1|187723.6|187633.6|763
1698659400000|2023-10-30 09:50:00|187732.5|187642.5|187645.7|187555.7|187747.8|187657.8|187638.6|187548.6|720
1698659700000|2023-10-30 09:55:00|187645.9|187555.9|187707.7|187617.7|187753.9|187663.9|187645.8|187555.8|766
1698660000000|2023-10-30 10:00:00|187707.1|187617.1|187646.6|187556.6|187707.1|187617.1|187610.7|187520.7|706
1698660300000|2023-10-30 10:05:00|187646.1|187556.1|187713.8|187623.8|187729.7|187639.7|187617.9|187527.9|789
1698660600000|2023-10-30 10:10:00|187715|187625|187748.8|187658.8|187752.8|187662.8|187707.6|187617.6|711
1698660900000|2023-10-30 10:15:00|187748.4|187658.4|187719.7|187629.7|187807.2|187717.2|187647.5|187557.5|769
1698661200000|2023-10-30 10:20:00|187719.8|187629.8|187921|187831|187921.5|187831.5|187716.7|187626.7|757
1698661500000|2023-10-30 10:25:00|187920.2|187830.2|187976.2|187886.2|187976.2|187886.2|187833.5|187732.7|859
1698661800000|2023-10-30 10:30:00|187980.6|187890.6|187973.4|187883.4|188023.6|187915.3|187874.1|187784.1|823
1698662100000|2023-10-30 10:35:00|187972.1|187882.1|188096.8|188006.8|188102|188012|187952.6|187862.6|882
1698662400000|2023-10-30 10:40:00|188098.3|188008.3|188253.8|188163.8|188278|188188|188093.6|188003.6|790
1698662700000|2023-10-30 10:45:00|188257.2|188167.2|188344.1|188254.1|188369.5|188279.5|188224.1|188134.1|710
1698663000000|2023-10-30 10:50:00|188344|188254|188228.6|188138.6|188351|188261|188192.4|188102.4|788
1698663300000|2023-10-30 10:55:00|188228.7|188138.7|188331.2|188241.2|188373.7|188283.7|188212.6|188122.6|778
1698663600000|2023-10-30 11:00:00|188330.4|188240.4|188292.8|188202.8|188354.4|188264.4|188252.7|188162.7|751
1698663900000|2023-10-30 11:05:00|188292.9|188202.9|188398.4|188308.4|188420.5|188330.5|188284.4|188194.4|845
1698664200000|2023-10-30 11:10:00|188394.8|188304.8|188317.6|188227.6|188401.7|188311.7|188304.3|188214.3|750
1698664500000|2023-10-30 11:15:00|188317.5|188227.5|188271|188181|188336.3|188246.3|188262.9|188172.9|738
1698664800000|2023-10-30 11:20:00|188272.5|188182.5|188195.4|188105.4|188284.4|188194.4|188184.1|188094.1|738
1698665100000|2023-10-30 11:25:00|188194.8|188104.8|188194.6|188104.6|188222.5|188132.5|188189.9|188099.9|572
1698665400000|2023-10-30 11:30:00|188194.4|188104.4|188136|188046|188194.9|188104.9|188109.6|188019.6|622
1698665700000|2023-10-30 11:35:00|188141|188051|188050.2|187960.2|188201.8|188111.8|188027|187937|890
1698666000000|2023-10-30 11:40:00|188048.3|187958.3|187940.8|187850.8|188072.5|187982.5|187929.7|187839.7|948
1698666300000|2023-10-30 11:45:00|187940.9|187850.9|187855.5|187765.5|187978.1|187888.1|187780.8|187678.5|902
1698666600000|2023-10-30 11:50:00|187855.9|187765.9|187872.2|187782.2|187873.5|187783.5|187793|187703|794
1698666900000|2023-10-30 11:55:00|187871.9|187781.9|187875.4|187785.4|187917.8|187827.8|187817.1|187727.1|851
1698667200000|2023-10-30 12:00:00|187867.7|187777.7|187992.9|187902.9|188029.4|187939.4|187860.8|187770.8|888
1698667500000|2023-10-30 12:05:00|187993.1|187903.1|188038.6|187948.6|188070.1|187980.1|187963.4|187873.4|889
1698667800000|2023-10-30 12:10:00|188036.2|187946.2|188022.2|187932.2|188072.6|187982.6|187987.4|187897.4|800
1698668100000|2023-10-30 12:15:00|188022.4|187932.4|187705|187615|188022.7|187932.7|187704.9|187614.9|892
1698668400000|2023-10-30 12:20:00|187705.8|187615.8|187846.6|187756.6|187918.4|187828.4|187705.8|187615.8|942
1698668700000|2023-10-30 12:25:00|187846.8|187756.8|187774.7|187684.7|187905.1|187815.1|187704.3|187614.3|852
1698669000000|2023-10-30 12:30:00|187774.6|187684.6|187784.7|187694.7|187867.8|187777.8|187743.5|187653.5|869
1698669300000|2023-10-30 12:35:00|187783.7|187693.7|187864.8|187774.8|187865.3|187775.3|187781.7|187691.7|720
1698669600000|2023-10-30 12:40:00|187864.9|187774.9|187859.3|187769.3|187870|187780|187743.6|187653.6|793
1698669900000|2023-10-30 12:45:00|187859.4|187769.4|187899.3|187809.3|187909.3|187819.3|187796.7|187706.7|897
1698670200000|2023-10-30 12:50:00|187898.2|187808.2|187730.3|187640.3|187940.3|187850.3|187722.6|187632.6|904
1698670500000|2023-10-30 12:55:00|187729.2|187639.2|187588.1|187498.1|187729.5|187639.5|187561|187471|770
1698670800000|2023-10-30 13:00:00|187588|187498|187597.8|187507.8|187629.3|187539.3|187572.7|187482.7|708
1698671100000|2023-10-30 13:05:00|187597.3|187507.3|187631.3|187541.3|187685.1|187595.1|187555.2|187465.2|910
1698671400000|2023-10-30 13:10:00|187630.9|187540.9|187601.1|187511.1|187671.7|187581.7|187584.2|187494.2|798
1698671700000|2023-10-30 13:15:00|187602|187512|187622.5|187532.5|187660.5|187570.5|187575.4|187485.4|743
1698672000000|2023-10-30 13:20:00|187622.6|187532.6|187593|187503|187687.1|187597.1|187585.6|187495.6|828
1698672300000|2023-10-30 13:25:00|187595.5|187505.5|187623.1|187533.1|187632.6|187542.6|187516.7|187426.7|798
1698672600000|2023-10-30 13:30:00|187623|187533|187766.5|187676.5|187775.4|187685.4|187473.1|187383.1|858
1698672900000|2023-10-30 13:35:00|187765.4|187675.4|187848.3|187758.3|187874.1|187784.1|187715.6|187625.6|831
1698673200000|2023-10-30 13:40:00|187842.2|187752.2|187820.7|187730.7|187903.4|187813.4|187737|187647|923
1698673500000|2023-10-30 13:45:00|187820.3|187730.3|187684|187594|187831.9|187741.9|187672.4|187582.4|892
1698673800000|2023-10-30 13:50:00|187682.9|187592.9|187661.1|187571.1|187811.9|187721.9|187617.3|187527.3|910
1698674100000|2023-10-30 13:55:00|187657.7|187567.7|187733.2|187643.2|187775.6|187685.6|187648.1|187558.1|887
1698674400000|2023-10-30 14:00:00|187732|187642|187816.4|187726.4|187917.4|187827.4|187591.7|187501.7|1034
1698674700000|2023-10-30 14:05:00|187816|187726|187825|187735|187987.2|187897.2|187771.9|187681.9|1003
1698675000000|2023-10-30 14:10:00|187826.3|187736.3|187817.9|187727.9|187917.8|187827.8|187782.6|187692.6|926
1698675300000|2023-10-30 14:15:00|187816.9|187726.9|187899.3|187809.3|187905.5|187815.5|187778.4|187688.4|938
1698675600000|2023-10-30 14:20:00|187901.5|187811.5|188242.3|188152.3|188242.8|188152.8|187849.3|187759.3|929
1698675900000|2023-10-30 14:25:00|188243|188153|188353.5|188263.5|188474.7|188384.7|188242.5|188152.5|960
1698676200000|2023-10-30 14:30:00|188360.7|188270.7|188249.7|188159.7|188505.8|188415.8|188249.7|188159.7|1011
1698676500000|2023-10-30 14:35:00|188248.3|188158.3|188272.9|188182.9|188377.1|188287.1|188204.4|188114.4|1020
1698676800000|2023-10-30 14:40:00|188272.5|188182.5|188044.3|187954.3|188315.4|188225.4|188023|187933|980
1698677100000|2023-10-30 14:45:00|188043.1|187953.1|188083|187993|188134.2|188044.2|187882.1|187792.1|966
1698677400000|2023-10-30 14:50:00|188084.6|187994.6|188129.5|187999.5|188181.4|188091.4|188052.5|187954|973
1698677700000|2023-10-30 14:55:00|188128.9|187998.9|188132.3|188042.3|188231.8|188121.3|188096.5|187996.7|958
1698678000000|2023-10-30 15:00:00|188130.1|188040.1|188029.6|187939.6|188141.5|188051.5|188005.7|187915.7|913
1698678300000|2023-10-30 15:05:00|188029.4|187939.4|187798.9|187708.9|188063.3|187973.3|187794.7|187704.7|911
1698678600000|2023-10-30 15:10:00|187798.4|187708.4|187838.6|187748.6|187842.1|187752.1|187647.9|187557.9|929
1698678900000|2023-10-30 15:15:00|187838.1|187748.1|187893.5|187803.5|187904.1|187814.1|187820.4|187730.4|754
1698679200000|2023-10-30 15:20:00|187893.7|187803.7|187901.8|187811.8|188072.4|187982.4|187866.4|187776.4|912
1698679500000|2023-10-30 15:25:00|187899.5|187809.5|187787.4|187697.4|187911.9|187821.9|187774.5|187684.5|957
1698679800000|2023-10-30 15:30:00|187787.2|187697.2|187781.8|187691.8|187887.2|187797.2|187729.7|187639.7|944
1698680100000|2023-10-30 15:35:00|187781.6|187691.6|187904.5|187814.5|187906.3|187816.3|187733.3|187643.3|884
1698680400000|2023-10-30 15:40:00|187918.6|187828.6|187773.7|187683.7|187960.1|187870.1|187753.6|187663.6|956
1698680700000|2023-10-30 15:45:00|187772.7|187682.7|187843.3|187753.3|187859.8|187769.8|187767|187677|909
1698681000000|2023-10-30 15:50:00|187843|187753|187980.2|187890.2|187987.8|187897.8|187785.4|187695.4|972
1698681300000|2023-10-30 15:55:00|187980.9|187890.9|187928|187838|188010.3|187920.3|187914.1|187824.1|986
1698681600000|2023-10-30 16:00:00|187930.2|187840.2|187946.1|187856.1|187989.4|187899.4|187891.7|187801.7|962
1698681900000|2023-10-30 16:05:00|187946.3|187856.3|188127.3|188037.3|188143.2|188053.2|187929|187839|853
1698682200000|2023-10-30 16:10:00|188129.6|188039.6|188174.1|188084.1|188194.9|188104.9|188116.8|187986.8|744
1698682500000|2023-10-30 16:15:00|188173.5|188083.5|188425.5|188295.5|188444.6|188314.6|188118.5|188028.5|916
1698682800000|2023-10-30 16:20:00|188423.4|188293.4|188487.1|188397.1|188534.9|188444.9|188372.4|188282.4|894
1698683100000|2023-10-30 16:25:00|188484.7|188394.7|188564.9|188474.9|188587|188497|188478|188388|820
1698683400000|2023-10-30 16:30:00|188564|188474|188548.4|188458.4|188569.7|188479.7|188500.4|188410.4|681
1698683700000|2023-10-30 16:35:00|188550.4|188460.4|188426.5|188336.5|188553.2|188463.2|188402.9|188312.9|819
1698684000000|2023-10-30 16:40:00|188426.7|188336.7|188593.3|188503.3|188601.5|188511.5|188365.7|188275.7|891
1698684300000|2023-10-30 16:45:00|188593.4|188503.4|188624.1|188534.1|188676.4|188586.4|188566.1|188476.1|750
1698684600000|2023-10-30 16:50:00|188624.3|188534.3|188810.8|188720.8|188814.1|188724.1|188619.3|188529.3|719
1698684900000|2023-10-30 16:55:00|188810.7|188720.7|188773.4|188683.4|188811.6|188721.6|188710|188620|815
1698685200000|2023-10-30 17:00:00|188769.3|188679.3|188743|188613|188819.7|188689.7|188696.2|188580.3|932
1698685500000|2023-10-30 17:05:00|188743.7|188613.7|188652.5|188522.5|188764.9|188634.9|188630.3|188500.3|937
1698685800000|2023-10-30 17:10:00|188669.7|188539.7|188688.2|188558.2|188715.6|188585.6|188639.9|188509.9|964
1698686100000|2023-10-30 17:15:00|188687.5|188557.5|188635.3|188505.3|188687.7|188557.7|188575.8|188445.8|961
1698686400000|2023-10-30 17:20:00|188636.3|188506.3|188560.1|188430.1|188667.1|188537.1|188559|188429|883
1698686700000|2023-10-30 17:25:00|188560.7|188430.7|188560.8|188470.8|188613.5|188483.5|188521.7|188391.7|890
1698687000000|2023-10-30 17:30:00|188559.9|188469.9|188637.3|188507.3|188694.6|188564.6|188547.5|188435.1|896
1698687300000|2023-10-30 17:35:00|188636.6|188506.6|188585.6|188455.6|188682.4|188552.4|188572.1|188442.1|681
1698687600000|2023-10-30 17:40:00|188595.3|188465.3|188617.5|188527.5|188660.4|188566.9|188589.2|188459.2|777
1698687900000|2023-10-30 17:45:00|188617.1|188527.1|188578.2|188448.2|188617.1|188527.1|188527.2|188397.2|744
1698688200000|2023-10-30 17:50:00|188578.5|188448.5|188478.6|188348.6|188583.3|188453.3|188447|188317|680
1698688500000|2023-10-30 17:55:00|188479.2|188349.2|188428.1|188338.1|188516.5|188405.6|188372.7|188282.7|727
1698688800000|2023-10-30 18:00:00|188427.3|188337.3|188489.2|188359.2|188525.8|188395.8|188427.3|188319.1|876
1698689100000|2023-10-30 18:05:00|188488.4|188358.4|188469.9|188339.9|188514.8|188384.8|188466.3|188336.3|900
1698689400000|2023-10-30 18:10:00|188468|188338|188471.2|188341.2|188491.1|188361.1|188433.1|188303.1|792
1698689700000|2023-10-30 18:15:00|188470.8|188340.8|188470.3|188340.3|188496.1|188366.1|188448.2|188318.2|806
1698690000000|2023-10-30 18:20:00|188470.8|188340.8|188636.2|188506.2|188652|188522|188469.9|188339.9|750
1698690300000|2023-10-30 18:25:00|188636.9|188506.9|188641|188511|188670.7|188540.7|188623.8|188493.8|869
1698690600000|2023-10-30 18:30:00|188640.8|188510.8|188530.6|188400.6|188646.1|188516.1|188520.3|188390.3|665
1698690900000|2023-10-30 18:35:00|188530.5|188400.5|188527.3|188397.3|188540.9|188417|188502.4|188384|671
1698691200000|2023-10-30 18:40:00|188527.4|188397.4|188546.1|188416.1|188562|188432|188521.3|188391.3|756
1698691500000|2023-10-30 18:45:00|188546.7|188416.7|188548.2|188418.2|188570.7|188440.7|188528.3|188398.3|748
1698691800000|2023-10-30 18:50:00|188547.5|188417.5|188592.8|188462.8|188625.2|188495.2|188542.2|188412.2|795
1698692100000|2023-10-30 18:55:00|188593.2|188463.2|188584.7|188454.7|188622|188492|188572.3|188442.3|747
1698692400000|2023-10-30 19:00:00|188584.5|188454.5|188437.8|188307.8|188588.1|188458.1|188329.4|188199.4|843
1698692700000|2023-10-30 19:05:00|188438.6|188308.6|188365.2|188235.2|188441.8|188311.8|188337.9|188207.9|786
1698693000000|2023-10-30 19:10:00|188365.4|188235.4|188336.6|188206.6|188378.7|188248.7|188331.4|188201.4|825
1698693300000|2023-10-30 19:15:00|188335.7|188205.7|188333.6|188203.6|188358.9|188228.9|188315.9|188185.9|660
1698693600000|2023-10-30 19:20:00|188333.7|188203.7|188409|188279|188416.3|188286.3|188317.5|188187.5|675
1698693900000|2023-10-30 19:25:00|188410.6|188280.6|188499.1|188369.1|188527.3|188397.3|188406.8|188276.8|650
1698694200000|2023-10-30 19:30:00|188499|188369|188554.6|188424.6|188574.6|188444.6|188461.5|188331.5|629
1698694500000|2023-10-30 19:35:00|188554.8|188424.8|188554|188424|188572|188442|188545.3|188415.3|677
1698694800000|2023-10-30 19:40:00|188552.4|188422.4|188531.7|188401.7|188566.4|188436.4|188482.2|188352.2|842
1698695100000|2023-10-30 19:45:00|188530.5|188400.5|188562|188432|188590.6|188460.6|188515.6|188385.6|856
1698695400000|2023-10-30 19:50:00|188561.8|188431.8|188523.2|188393.2|188565.9|188435.9|188470.8|188340.8|845
1698695700000|2023-10-30 19:55:00|188523.4|188393.4|188538.5|188408.5|188571.9|188441.9|188518.3|188388.3|944
1698696000000|2023-10-30 20:00:00|188536.6|188406.6|188603.3|188473.3|188608.1|188478.1|188535.3|188405.3|702
1698696300000|2023-10-30 20:05:00|188604.7|188474.7|188609.5|188479.5|188615.5|188485.5|188601.4|188471.4|467
1698696600000|2023-10-30 20:10:00|188609.3|188479.3|188607.3|188477.3|188614.5|188484.5|188598.2|188468.2|214
1698696900000|2023-10-30 20:15:00|188607.4|188477.4|188605.4|188475.4|188613|188483|188590.8|188460.8|344
1698697200000|2023-10-30 20:20:00|188605.8|188475.8|188593.3|188463.3|188609.9|188479.9|188592.4|188462.4|199
1698697500000|2023-10-30 20:25:00|188593.4|188463.4|188524.8|188394.8|188593.7|188463.7|188509|188379|373
1698697800000|2023-10-30 20:30:00|188524.1|188394.1|188520.9|188390.9|188536.2|188406.2|188517.5|188387.5|250
1698698100000|2023-10-30 20:35:00|188520.3|188390.3|188526.3|188396.3|188527.6|188397.6|188512.6|188382.6|159
1698698400000|2023-10-30 20:40:00|188522.6|188392.6|188484.7|188354.7|188522.6|188392.6|188462|188352.3|155
1698698700000|2023-10-30 20:45:00|188485|188355|188483|188353|188489.4|188359.4|188481.1|188351.1|156
1698699000000|2023-10-30 20:50:00|188482.4|188352.4|188486.4|188356.4|188490.9|188360.9|188482.4|188352.4|156
1698699300000|2023-10-30 20:55:00|188485.2|188355.2|188712.8|188370.8|188813.1|188471.1|188483.5|188302.9|193
1698699600000|2023-10-30 21:00:00|188713.2|188371.2|188727.7|188385.7|188769.4|188427.4|188712.7|188370.7|17
1698703500000|2023-10-30 22:05:00|188586|188244|188586|188244|188586|188244|188586|188244|1
1698703800000|2023-10-30 22:10:00|188561.7|188219.7|188557.2|188215.2|188569.2|188227.2|188547.9|188205.9|9
1698704100000|2023-10-30 22:15:00|188565.2|188223.2|188559.4|188217.4|188609.8|188267.8|188556.3|188214.3|38
1698704400000|2023-10-30 22:20:00|188576|188234|188563.9|188221.9|188576|188234|188563.9|188221.9|2
1698704700000|2023-10-30 22:25:00|188574.2|188232.2|188545.9|188203.9|188598.6|188256.6|188545.9|188203.9|7
1698705000000|2023-10-30 22:30:00|188580.5|188238.5|188586.9|188244.9|188631.1|188289.1|188527.9|188185.9|212
1698705300000|2023-10-30 22:35:00|188572.2|188230.2|188579.3|188237.3|188647.3|188305.3|188517.3|188175.3|990
1698705600000|2023-10-30 22:40:00|188591.4|188249.4|188602.5|188260.5|188660.2|188318.2|188519.5|188177.5|793
1698705900000|2023-10-30 22:45:00|188590.9|188248.9|188572.8|188230.8|188631.1|188289.1|188532.1|188190.1|1144
1698706200000|2023-10-30 22:50:00|188578.3|188236.3|188538.2|188196.2|188621.6|188279.6|188516.2|188174.2|580
1698706500000|2023-10-30 22:55:00|188538.3|188196.3|188539.1|188197.1|188558.5|188216.5|188534.9|188192.9|110
1698706800000|2023-10-30 23:00:00|188540.4|188198.4|188688.8|188346.8|188733.2|188391.2|188536.3|188194.3|291
1698707100000|2023-10-30 23:05:00|188688.9|188346.9|188690.5|188348.5|188692.6|188352.7|188674.3|188342.3|104
1698707400000|2023-10-30 23:10:00|188690.3|188348.3|188653.4|188368.3|188691.4|188371.7|188648.4|188338.8|191
1698707700000|2023-10-30 23:15:00|188638.5|188381.7|188649.7|188373|188676.2|188412.4|188617.6|188346.8|74
1698708000000|2023-10-30 23:20:00|188649.4|188372.7|188648.2|188371.2|188673.3|188409.6|188614.2|188350.4|91
1698708300000|2023-10-30 23:25:00|188648.1|188371|188667.8|188354.4|188667.8|188400|188622.4|188350.4|97
1698708600000|2023-10-30 23:30:00|188684.2|188342.2|188640.8|188372.6|188684.2|188396.6|188627.5|188342.2|165
1698708900000|2023-10-30 23:35:00|188640.7|188372.7|188672|188330.8|188672.6|188443|188573|188330.8|261
1698709200000|2023-10-30 23:40:00|188672.1|188330.7|188633.7|188378.9|188680.7|188390.8|188622.9|188325.2|283
1698709500000|2023-10-30 23:45:00|188619.3|188395.7|188620.3|188373.5|188637.1|188445|188575|188353.9|203
1698709800000|2023-10-30 23:50:00|188620.5|188373.3|188608.5|188382.6|188647|188393.1|188605.3|188353.1|218
1698710100000|2023-10-30 23:55:00|188608.3|188386.8|188609.7|188374.1|188615.8|188386.8|188599.2|188367.1|205
1698710400000|2023-10-31 00:00:00|188613.1|188372.6|188523|188291.4|188648.7|188413.8|188469.2|188253.2|631
1698710700000|2023-10-31 00:05:00|188521.5|188291.7|188564.7|188434.7|188602.7|188447.5|188424.9|188234.1|389
1698711000000|2023-10-31 00:10:00|188565.2|188435.2|188544.6|188414.6|188582.2|188441.4|188539.8|188356.8|205
1698711300000|2023-10-31 00:15:00|188544.8|188414.8|188518.9|188388.9|188595.6|188431.8|188506.1|188337.8|304
1698711600000|2023-10-31 00:20:00|188519.2|188389.2|188508.1|188378.1|188542.6|188402.9|188495.9|188336|348
1698711900000|2023-10-31 00:25:00|188508|188378|188467.9|188337.9|188508.5|188378.5|188459.1|188329.1|373
1698712200000|2023-10-31 00:30:00|188469|188339|188460.7|188330.7|188476|188346|188450.8|188320.8|430
1698712500000|2023-10-31 00:35:00|188460.8|188330.8|188482.6|188352.6|188485|188355|188454.3|188324.3|370
1698712800000|2023-10-31 00:40:00|188482.9|188352.9|188481|188351|188511.4|188381.4|188434.6|188264.4|332
1698713100000|2023-10-31 00:45:00|188480.5|188350.5|188542|188412|188547.2|188417.2|188480.5|188350.5|465
1698713400000|2023-10-31 00:50:00|188540.7|188410.7|188603.3|188473.3|188608.2|188478.2|188518.6|188388.6|567
1698713700000|2023-10-31 00:55:00|188604.5|188474.5|188603.8|188473.8|188617.5|188487.5|188569.3|188439.3|696
1698714000000|2023-10-31 01:00:00|188612.7|188482.7|188759.9|188629.9|188765.8|188635.8|188584.4|188454.4|810
1698714300000|2023-10-31 01:05:00|188760|188630|188726.7|188596.7|188766.8|188636.8|188689.6|188559.6|654
1698714600000|2023-10-31 01:10:00|188726.8|188596.8|188776.5|188646.5|188779.1|188649.1|188726.8|188596.8|551
1698714900000|2023-10-31 01:15:00|188776.7|188646.7|188776.3|188646.3|188786.9|188656.9|188739.2|188609.2|678
1698715200000|2023-10-31 01:20:00|188779.2|188649.2|188740.4|188610.4|188784.5|188654.5|188733.2|188603.2|637
1698715500000|2023-10-31 01:25:00|188741.6|188611.6|188683.4|188553.4|188751|188621|188679.6|188549.6|464
1698715800000|2023-10-31 01:30:00|188683.5|188553.5|188746|188616|188782.4|188652.4|188680.6|188550.6|833
1698716100000|2023-10-31 01:35:00|188745.7|188615.7|188748.2|188618.2|188778.8|188648.8|188725.9|188595.9|734
1698716400000|2023-10-31 01:40:00|188747.3|188617.3|188784.8|188654.8|188787.6|188657.6|188739|188609|674
1698716700000|2023-10-31 01:45:00|188785.2|188655.2|188846.4|188716.4|188876.3|188746.3|188783.5|188653.5|755
1698717000000|2023-10-31 01:50:00|188847.6|188717.6|188802.3|188672.3|188866.3|188736.3|188793.7|188663.7|579
1698717300000|2023-10-31 01:55:00|188802.2|188672.2|188801.1|188671.1|188825.9|188695.9|188783.4|188653.4|377
1698717600000|2023-10-31 02:00:00|188801|188671|188804.7|188674.7|188808.2|188678.2|188780.7|188650.7|319
1698717900000|2023-10-31 02:05:00|188804.6|188674.6|188857.8|188727.8|188857.8|188727.8|188804.1|188674.1|726
1698718200000|2023-10-31 02:10:00|188858.1|188728.1|188838.9|188708.9|188871.2|188741.2|188820|188690|859
1698718500000|2023-10-31 02:15:00|188839.4|188709.4|188827.4|188697.4|188867.3|188737.3|188821.5|188691.5|849
1698718800000|2023-10-31 02:20:00|188827.5|188697.5|188869|188739|188872.2|188742.2|188825.6|188695.6|729
1698719100000|2023-10-31 02:25:00|188869.6|188739.6|188851.7|188721.7|188872.3|188742.3|188828.7|188698.7|735
1698719400000|2023-10-31 02:30:00|188851.8|188721.8|188888.9|188700.4|188888.9|188728.2|188851.8|188683.8|669
1698719700000|2023-10-31 02:35:00|188887.8|188701.7|188891.8|188728.5|188906.8|188738|188861.1|188691.1|624
1698720000000|2023-10-31 02:40:00|188895.4|188724.5|188908.8|188778.8|188925.1|188784|188893.3|188724.5|576
1698720300000|2023-10-31 02:45:00|188907.8|188777.8|189057.9|188859.5|189078.8|188878.4|188891.5|188747.8|515
1698720600000|2023-10-31 02:50:00|189057.7|188857.7|189082.4|188922.8|189105.2|188932.3|189033.9|188838.4|547
1698720900000|2023-10-31 02:55:00|189082.6|188926.5|189062.6|188889.4|189104.3|188948.4|189039.3|188849.6|485
1698721200000|2023-10-31 03:00:00|189062.4|188889.2|188982.6|188814.1|189075.9|188902.7|188982.6|188802.5|713
1698721500000|2023-10-31 03:05:00|188986.7|188814.5|189084.9|188918.5|189107.5|188918.5|188984.5|188811.5|706
1698721800000|2023-10-31 03:10:00|189086.1|188918.3|189108|188902|189122.4|188922|189052|188869.3|484
1698722100000|2023-10-31 03:15:00|189108.2|188899.8|189175.9|188987.3|189193.9|188988|189103.9|188862.2|634
1698722400000|2023-10-31 03:20:00|189176.6|188987.6|189153.1|188955.5|189182.3|188994.2|189142.6|188937.1|735
1698722700000|2023-10-31 03:25:00|189152.1|188955.6|189098.4|188909.3|189243.4|188973.4|189098|188840.6|918
1698723000000|2023-10-31 03:30:00|189107.6|188906.7|189207.3|188985.9|189243.1|188992.2|189082.8|188875.5|806
1698723300000|2023-10-31 03:35:00|189207.2|188986|189423.7|189293.7|189486.5|189313.1|189170.7|188966.1|645
1698723600000|2023-10-31 03:40:00|189425.7|189295.7|189442.8|189312.8|189488|189313|189407.9|189246.3|459
1698723900000|2023-10-31 03:45:00|189439.1|189309.1|189485.1|189355.1|189514.7|189382.1|189433.6|189284.6|643
1698724200000|2023-10-31 03:50:00|189484|189354|189437.2|189307.2|189484|189354|189383.3|189251|846
1698724500000|2023-10-31 03:55:00|189433.8|189303.8|189389.8|189259.8|189444|189314|189383.4|189253.4|752
1698724800000|2023-10-31 04:00:00|189387.5|189257.5|189436.6|189306.6|189439.2|189309.2|189376.1|189246.1|614
1698725100000|2023-10-31 04:05:00|189436.8|189306.8|189419.6|189289.6|189445.6|189315.6|189383.7|189253.7|847
1698725400000|2023-10-31 04:10:00|189419.7|189289.7|189435.1|189305.1|189436.1|189306.1|189415.8|189285.8|408
1698725700000|2023-10-31 04:15:00|189434.5|189304.5|189360.3|189230.3|189437.2|189307.2|189355.6|189225.6|476
1698726000000|2023-10-31 04:20:00|189360.4|189230.4|189423.1|189293.1|189435.8|189305.8|189358.5|189228.5|614
1698726300000|2023-10-31 04:25:00|189421.6|189291.6|189401|189271|189477.7|189347.7|189391.3|189261.3|597
1698726600000|2023-10-31 04:30:00|189401.1|189271.1|189470.9|189340.9|189473.5|189343.5|189357.9|189227.9|608
1698726900000|2023-10-31 04:35:00|189471|189341|189486.8|189356.8|189513.3|189383.3|189470.3|189340.3|565
1698727200000|2023-10-31 04:40:00|189486.9|189356.9|189472.7|189342.7|189502|189372|189469.4|189339.4|709
1698727500000|2023-10-31 04:45:00|189472.8|189342.8|189468.1|189338.1|189479|189349|189461.5|189331.5|579
1698727800000|2023-10-31 04:50:00|189468.5|189338.5|189416.2|189286.2|189482|189352|189415.9|189285.9|630
1698728100000|2023-10-31 04:55:00|189416.1|189286.1|189378|189248|189416.5|189286.5|189367.4|189237.4|509
1698728400000|2023-10-31 05:00:00|189374.7|189244.7|189518.8|189388.8|189523.8|189393.8|189364.8|189234.8|591
1698728700000|2023-10-31 05:05:00|189519.6|189389.6|189510.6|189380.6|189525.1|189395.1|189496.5|189366.5|469
1698729000000|2023-10-31 05:10:00|189511|189381|189500.8|189370.8|189514|189384|189489.5|189359.5|480
1698729300000|2023-10-31 05:15:00|189500.2|189370.2|189475.7|189345.7|189513|189383|189475.1|189345.1|417
1698729600000|2023-10-31 05:20:00|189475.6|189345.6|189365.6|189235.6|189479.3|189349.3|189360.4|189230.4|548
1698729900000|2023-10-31 05:25:00|189365.5|189235.5|189310.8|189180.8|189368.9|189238.9|189278.1|189148.1|534
1698730200000|2023-10-31 05:30:00|189314|189184|189285.1|189155.1|189322.5|189192.5|189278.7|189148.7|550
1698730500000|2023-10-31 05:35:00|189281.1|189151.1|189306.5|189176.5|189324.7|189194.7|189281.1|189151.1|502
1698730800000|2023-10-31 05:40:00|189307.2|189177.2|189264.9|189134.9|189310.6|189180.6|189262.9|189132.9|517
1698731100000|2023-10-31 05:45:00|189265.7|189135.7|189261|189131|189275.1|189145.1|189256.8|189126.8|284
1698731400000|2023-10-31 05:50:00|189258.5|189128.5|189259.2|189129.2|189337.8|189207.8|189254.3|189124.3|376
1698731700000|2023-10-31 05:55:00|189259.3|189129.3|189224|189094|189270.6|189140.6|189221.3|189091.3|329
1698732000000|2023-10-31 06:00:00|189223.9|189093.9|189114.3|188984.3|189223.9|189093.9|189107.2|188977.2|572
1698732300000|2023-10-31 06:05:00|189114.2|188984.2|189268.3|189138.3|189314.1|189184.1|189108.2|188978.2|540
1698732600000|2023-10-31 06:10:00|189268.2|189138.2|189261.6|189131.6|189268.3|189138.3|189248.7|189118.7|521
1698732900000|2023-10-31 06:15:00|189261.9|189131.9|189185.2|189055.2|189262.2|189132.2|189122.3|188992.3|479
1698733200000|2023-10-31 06:20:00|189187.4|189057.4|189027.5|188897.5|189214.5|189084.5|189024|188894|410
1698733500000|2023-10-31 06:25:00|189029.5|188899.5|189051.9|188921.9|189056.4|188926.4|189010.2|188880.2|470
1698733800000|2023-10-31 06:30:00|189051.5|188921.5|188984.8|188854.8|189056.9|188926.9|188916.6|188826.6|564
1698734100000|2023-10-31 06:35:00|188984.9|188854.9|188877.8|188747.8|189015.3|188885.3|188871.2|188741.2|681
1698734400000|2023-10-31 06:40:00|188878.1|188748.1|188786.4|188656.4|188879|188749|188760|188630|663
1698734700000|2023-10-31 06:45:00|188785.5|188655.5|188755.8|188625.8|188788.1|188666.1|188737.8|188620|348
1698735000000|2023-10-31 06:50:00|188755.9|188625.9|188917.5|188787.5|188917.5|188787.5|188688.6|188558.6|715
1698735300000|2023-10-31 06:55:00|188917.3|188787.3|188920.2|188790.2|188958.4|188828.4|188805.7|188675.7|643
1698735600000|2023-10-31 07:00:00|188920.3|188790.3|188484.2|188394.2|188922.3|188792.3|188404.6|188274.6|792
1698735900000|2023-10-31 07:05:00|188484.4|188394.4|188625.5|188535.5|188625.6|188535.6|188417.1|188327.1|839
1698736200000|2023-10-31 07:10:00|188625.2|188535.2|188630.3|188540.3|188668.1|188578.1|188607.7|188517.7|770
1698736500000|2023-10-31 07:15:00|188629.3|188539.3|188426.4|188336.4|188629.5|188539.5|188420.2|188330.2|824
1698736800000|2023-10-31 07:20:00|188426|188336|188378.1|188288.1|188479|188389|188365|188270.5|842
1698737100000|2023-10-31 07:25:00|188378.6|188288.6|188311.2|188221.2|188387.2|188297.2|188268.9|188178.9|639
1698737400000|2023-10-31 07:30:00|188311.7|188221.7|188403.2|188313.2|188414.4|188324.4|188287.4|188197.4|725
1698737700000|2023-10-31 07:35:00|188404.1|188314.1|188428|188338|188452.6|188362.6|188368.6|188278.6|875
1698738000000|2023-10-31 07:40:00|188427.8|188337.8|188330.6|188240.6|188539.4|188449.4|188323.4|188233.4|754
1698738300000|2023-10-31 07:45:00|188334.6|188244.6|188373.2|188283.2|188392.9|188302.9|188292.1|188202.1|805
1698738600000|2023-10-31 07:50:00|188373.3|188283.3|188387|188297|188388.6|188298.6|188280.2|188190.2|831
1698738900000|2023-10-31 07:55:00|188385.7|188295.7|188369|188279|188399.1|188309.1|188331.4|188241.4|757
1698739200000|2023-10-31 08:00:00|188369.1|188279.1|188512.7|188422.7|188515.6|188425.6|188337.8|188247.8|826
1698739500000|2023-10-31 08:05:00|188512.6|188422.6|188408.2|188318.2|188527.4|188437.4|188349.8|188259.8|784
1698739800000|2023-10-31 08:10:00|188409.9|188319.9|188294.4|188204.4|188454.2|188364.2|188288.1|188198.1|937
1698740100000|2023-10-31 08:15:00|188297.3|188207.3|188032.1|187942.1|188298.8|188208.8|187997.8|187907.8|860
1698740400000|2023-10-31 08:20:00|188033.1|187943.1|188129.3|188039.3|188155.7|188065.7|188033.1|187943.1|761
1698740700000|2023-10-31 08:25:00|188127.8|188037.8|188068.9|187978.9|188243.8|188153.8|188017.6|187927.6|799
1698741000000|2023-10-31 08:30:00|188069.5|187979.5|188024.5|187934.5|188070.3|187980.3|188006|187916|656
1698741300000|2023-10-31 08:35:00|188024.6|187934.6|187985.2|187895.2|188087.3|187997.3|187976.9|187886.9|692
1698741600000|2023-10-31 08:40:00|187984.6|187894.6|187966.8|187876.8|188026.7|187936.7|187963.3|187873.3|687
1698741900000|2023-10-31 08:45:00|187965.4|187875.4|188005.7|187915.7|188089.9|187999.9|187961|187871|695
1698742200000|2023-10-31 08:50:00|188005.3|187915.3|187940.2|187850.2|188008|187918|187926.7|187836.7|607
1698742500000|2023-10-31 08:55:00|187941.6|187851.6|187989.9|187899.9|187992.7|187902.7|187878.2|187788.2|807
1698742800000|2023-10-31 09:00:00|187991.2|187901.2|188005.9|187915.9|188047.3|187957.3|187959.9|187869.9|822
1698743100000|2023-10-31 09:05:00|188005.8|187915.8|188030.5|187940.5|188070.5|187980.5|187871.6|187781.6|841
1698743400000|2023-10-31 09:10:00|188029.9|187939.9|187953.3|187863.3|188047.9|187957.9|187891.3|187801.3|784
1698743700000|2023-10-31 09:15:00|187954.7|187864.7|187809.4|187719.4|187954.7|187864.7|187776|187686|745
1698744000000|2023-10-31 09:20:00|187809.9|187719.9|187964.4|187874.4|187966.7|187876.7|187803.1|187713.1|733
1698744300000|2023-10-31 09:25:00|187964.5|187874.5|188032|187942|188034.1|187944.1|187909.4|187819.4|772
1698744600000|2023-10-31 09:30:00|188031.2|187941.2|187931.9|187841.9|188037.2|187947.2|187921.2|187831.2|715
1698744900000|2023-10-31 09:35:00|187931.2|187841.2|187832.9|187742.9|187942.5|187852.5|187832.9|187742.9|713
1698745200000|2023-10-31 09:40:00|187833.1|187743.1|187782.1|187692.1|187840.8|187750.8|187754.3|187664.3|747
1698745500000|2023-10-31 09:45:00|187781.7|187691.7|187724|187634|187785.2|187695.2|187722.2|187632.2|750
1698745800000|2023-10-31 09:50:00|187727.3|187637.3|187811.5|187721.5|187812.3|187722.3|187705|187615|850
1698746100000|2023-10-31 09:55:00|187808.7|187718.7|187651|187561|187821.2|187731.2|187627.4|187537.4|849
1698746400000|2023-10-31 10:00:00|187646.5|187556.5|187917|187827|187945.7|187855.7|187641.3|187551.3|705
1698746700000|2023-10-31 10:05:00|187919.1|187829.1|187871.5|187781.5|187931.5|187841.5|187823.5|187733.5|814
1698747000000|2023-10-31 10:10:00|187870.9|187780.9|187632.6|187542.6|187880.4|187790.4|187577.3|187487.3|797
1698747300000|2023-10-31 10:15:00|187633|187543|187586.6|187496.6|187633|187543|187582.8|187492.8|752
1698747600000|2023-10-31 10:20:00|187542.9|187452.9|187490.3|187400.3|187581.3|187491.3|187466.4|187376.4|692
1698747900000|2023-10-31 10:25:00|187491.2|187401.2|187592.6|187502.6|187595.3|187505.3|187485.7|187395.7|589
1698748200000|2023-10-31 10:30:00|187592.1|187502.1|187593.5|187503.5|187607.9|187517.9|187504.3|187414.3|839
1698748500000|2023-10-31 10:35:00|187593.2|187503.2|187594.4|187504.4|187606.3|187516.3|187570.4|187480.4|693
1698748800000|2023-10-31 10:40:00|187594|187504|187672.4|187582.4|187682.5|187592.5|187553.3|187463.3|711
1698749100000|2023-10-31 10:45:00|187672.7|187582.7|187424.6|187334.6|187678.1|187588.1|187418.5|187328.5|723
1698749400000|2023-10-31 10:50:00|187424.7|187334.7|187280.2|187190.2|187426.4|187336.4|187227.1|187137.1|825
1698749700000|2023-10-31 10:55:00|187279.9|187189.9|187311.7|187221.7|187335.6|187245.6|187272.3|187182.3|766
1698750000000|2023-10-31 11:00:00|187318.4|187228.4|187430|187340|187436.4|187346.4|187292.7|187202.7|743
1698750300000|2023-10-31 11:05:00|187429.8|187339.8|187409.4|187319.4|187437.1|187347.1|187330.1|187240.1|769
1698750600000|2023-10-31 11:10:00|187409.3|187319.3|187415.7|187325.7|187451.3|187361.3|187345.3|187255.3|811
1698750900000|2023-10-31 11:15:00|187413.2|187323.2|187423.5|187333.5|187423.5|187333.5|187371|187281|702
1698751200000|2023-10-31 11:20:00|187423.6|187333.6|187458.5|187368.5|187507.2|187417.2|187421.5|187331.5|819
1698751500000|2023-10-31 11:25:00|187458.4|187368.4|187570.8|187480.8|187647|187557|187447.7|187357.7|756
1698751800000|2023-10-31 11:30:00|187570.5|187480.5|187512|187422|187571.5|187481.5|187485.3|187395.3|694
1698752100000|2023-10-31 11:35:00|187511.6|187421.6|187627.3|187537.3|187629|187539|187483.6|187393.6|758
1698752400000|2023-10-31 11:40:00|187627.2|187537.2|187544|187454|187633.8|187543.8|187527.3|187437.3|735
1698752700000|2023-10-31 11:45:00|187544.4|187454.4|187426.9|187336.9|187552.9|187462.9|187396.7|187306.7|759
1698753000000|2023-10-31 11:50:00|187427.1|187337.1|187415.5|187325.5|187458.8|187368.8|187352.6|187262.6|873
1698753300000|2023-10-31 11:55:00|187421|187331|187438.7|187308.7|187493.3|187403.3|187390.2|187299.8|853
1698753600000|2023-10-31 12:00:00|187452.4|187322.4|187466.7|187376.7|187516.9|187426.9|187416.4|187304.2|954
1698753900000|2023-10-31 12:05:00|187465.9|187375.9|187288|187198|187470.7|187380.7|187267.1|187177.1|859
1698754200000|2023-10-31 12:10:00|187287.9|187197.9|187141.1|187051.1|187319.1|187229.1|187132.1|187042.1|783
1698754500000|2023-10-31 12:15:00|187141.4|187051.4|187084.1|186994.1|187142.6|187052.6|187068.8|186978.8|768
1698754800000|2023-10-31 12:20:00|187083.9|186993.9|187085.7|186995.7|187133.5|187043.5|187053.7|186963.7|754
1698755100000|2023-10-31 12:25:00|187085.8|186995.8|187255.7|187125.7|187255.7|187125.7|187076.4|186986.4|708
1698755400000|2023-10-31 12:30:00|187270.7|187140.7|187658.5|187528.5|187674.6|187544.6|187172.6|187082.6|1020
1698755700000|2023-10-31 12:35:00|187661.5|187531.5|187716.1|187626.1|187815.6|187725.6|187600.3|187510.3|976
1698756000000|2023-10-31 12:40:00|187718.8|187628.8|188076.8|187986.8|188135.5|188020.4|187711.3|187621.3|982
1698756300000|2023-10-31 12:45:00|188057.8|187967.8|187774.2|187684.2|188057.8|187967.8|187658.7|187568.7|850
1698756600000|2023-10-31 12:50:00|187774.3|187684.3|187549.7|187459.7|187826.6|187736.6|187549.7|187459.7|836
1698756900000|2023-10-31 12:55:00|187529.9|187439.9|187563|187473|187608.4|187518.4|187478.2|187388.2|917
1698757200000|2023-10-31 13:00:00|187562.2|187472.2|187840.8|187750.8|187924.5|187834.5|187532.1|187431.6|873
1698757500000|2023-10-31 13:05:00|187838.2|187748.2|187926.1|187836.1|187932.7|187842.7|187797.6|187707.6|912
1698757800000|2023-10-31 13:10:00|187919.9|187829.9|188001.5|187911.5|188002.8|187912.8|187784.2|187694.2|933
1698758100000|2023-10-31 13:15:00|188001.7|187911.7|187760.9|187670.9|188006.5|187916.5|187750.5|187660.5|914
1698758400000|2023-10-31 13:20:00|187761.3|187671.3|187912.3|187822.3|187920.2|187830.2|187753.5|187663.5|1003
1698758700000|2023-10-31 13:25:00|187910.2|187820.2|187878.9|187788.9|187979.6|187889.6|187868.2|187778.2|995
1698759000000|2023-10-31 13:30:00|187882|187792|187777.6|187687.6|187928.4|187838.4|187774|187684|1011
1698759300000|2023-10-31 13:35:00|187783.5|187693.5|187573.9|187483.9|187862|187772|187570.4|187480.4|901
1698759600000|2023-10-31 13:40:00|187573.6|187483.6|187496|187366|187654.8|187564.8|187482.3|187352.3|648
1698759900000|2023-10-31 13:45:00|187493.1|187363.1|187370|187280|187494.8|187375.9|187348.3|187250.5|937
1698760200000|2023-10-31 13:50:00|187370.2|187280.2|187308.6|187218.6|187425.8|187335.8|187288.5|187198.5|978
1698760500000|2023-10-31 13:55:00|187308.5|187218.5|187228.8|187098.8|187309.2|187219.2|187196.4|187092.7|874
1698760800000|2023-10-31 14:00:00|187226.7|187096.7|187416|187326|187472.7|187357.9|187178.7|187071.4|887
1698761100000|2023-10-31 14:05:00|187416.9|187326.9|187113.7|187023.7|187470.2|187380.2|187098.8|187008.8|802
1698761400000|2023-10-31 14:10:00|187112.4|187022.4|186860.2|186770.2|187114.4|187024.4|186793.5|186703.5|949
1698761700000|2023-10-31 14:15:00|186858.7|186768.7|186895.5|186805.5|186911.7|186821.7|186751.1|186661.1|977
1698762000000|2023-10-31 14:20:00|186888.8|186798.8|186866.2|186776.2|186948.4|186858.4|186782|186692|891
1698762300000|2023-10-31 14:25:00|186864.2|186774.2|186785.2|186695.2|186914.7|186824.7|186756|186666|906
1698762600000|2023-10-31 14:30:00|186789.9|186699.9|186716.1|186626.1|186791.4|186701.4|186628.9|186538.9|1023
1698762900000|2023-10-31 14:35:00|186718.1|186628.1|186667.9|186577.9|186773.8|186683.8|186649.5|186559.5|860
1698763200000|2023-10-31 14:40:00|186668|186578|186719.5|186629.5|186763.6|186673.6|186599.2|186509.2|966
1698763500000|2023-10-31 14:45:00|186719.4|186629.4|186797.6|186707.6|186875|186785|186693.5|186603.5|985
1698763800000|2023-10-31 14:50:00|186797.9|186707.9|186692.1|186602.1|186841.1|186751.1|186624.6|186534.6|983
1698764100000|2023-10-31 14:55:00|186692.2|186602.2|186689.3|186599.3|186844.4|186754.4|186624.1|186534.1|999
1698764400000|2023-10-31 15:00:00|186688.6|186598.6|186985.5|186895.5|186995.1|186905.1|186640.9|186550.9|988
1698764700000|2023-10-31 15:05:00|186985.6|186895.6|187110.3|187020.3|187180.1|187090.1|186979.2|186889.2|996
1698765000000|2023-10-31 15:10:00|187110.9|187020.9|186876.3|186786.3|187119.2|187029.2|186838.6|186748.6|997
1698765300000|2023-10-31 15:15:00|186877|186787|186931.9|186841.9|186970.8|186880.8|186871.6|186781.6|984
1698765600000|2023-10-31 15:20:00|186929.6|186839.6|186991.5|186901.5|187010.9|186920.9|186896.8|186806.8|945
1698765900000|2023-10-31 15:25:00|186991.4|186901.4|186931.2|186841.2|186999.6|186909.6|186820.6|186730.6|867
1698766200000|2023-10-31 15:30:00|186929.9|186839.9|186854.8|186764.8|186970.3|186880.3|186854.5|186764.5|838
1698766500000|2023-10-31 15:35:00|186853.6|186763.6|187127.2|187037.2|187156.2|187066.2|186850|186760|854
1698766800000|2023-10-31 15:40:00|187126.8|187036.8|187317.1|187227.1|187336.2|187246.2|187125.8|187035.8|791
1698767100000|2023-10-31 15:45:00|187318.7|187228.7|187244|187154|187409.2|187319.2|187235|187145|880
1698767400000|2023-10-31 15:50:00|187243.9|187153.9|187403.9|187313.9|187457.8|187367.8|187241|187151|689
1698767700000|2023-10-31 15:55:00|187403.2|187313.2|187559.8|187469.8|187560.1|187470.1|187395.3|187305.3|960
1698768000000|2023-10-31 16:00:00|187561.3|187471.3|187523.5|187433.5|187573.1|187483.1|187469.7|187379.7|904
1698768300000|2023-10-31 16:05:00|187524.8|187434.8|187506.8|187416.8|187580.7|187490.7|187455.1|187365.1|794
1698768600000|2023-10-31 16:10:00|187507.6|187417.6|187645|187555|187667.3|187577.3|187431.7|187341.7|775
1698768900000|2023-10-31 16:15:00|187630.3|187540.3|187786.3|187656.3|187851.8|187761.8|187590.5|187500.5|788
1698769200000|2023-10-31 16:20:00|187786.4|187656.4|187729.1|187639.1|187789.8|187686.5|187697.4|187607.4|691
1698769500000|2023-10-31 16:25:00|187729|187639|187826.5|187736.5|187913.2|187816.6|187697.3|187607.3|665
1698769800000|2023-10-31 16:30:00|187824.8|187734.8|187699.2|187569.2|187834.9|187744.9|187683.6|187568.7|974
1698770100000|2023-10-31 16:35:00|187698.2|187568.2|187588|187498|187777.4|187647.4|187577.5|187487.5|879
1698770400000|2023-10-31 16:40:00|187588.1|187498.1|187457|187367|187600.8|187510.8|187452.3|187362.3|874
1698770700000|2023-10-31 16:45:00|187457.1|187367.1|187488.5|187398.5|187556.8|187466.8|187453.1|187363.1|780
1698771000000|2023-10-31 16:50:00|187489.5|187399.5|187482.3|187392.3|187526.4|187436.4|187417.6|187327.6|760
1698771300000|2023-10-31 16:55:00|187481.9|187391.9|187521.6|187431.6|187540.3|187450.3|187447.3|187357.3|859
1698771600000|2023-10-31 17:00:00|187518.8|187428.8|187422.4|187292.4|187560.5|187470.5|187408.4|187278.4|842
1698771900000|2023-10-31 17:05:00|187421.6|187291.6|187219.1|187089.1|187434.7|187304.7|187163.2|187068.7|932
1698772200000|2023-10-31 17:10:00|187219.2|187089.2|187352.2|187222.2|187403.1|187273.1|187153.6|187023.6|861
1698772500000|2023-10-31 17:15:00|187352.8|187222.8|187459.2|187329.2|187477.4|187347.4|187317.2|187187.2|964
1698772800000|2023-10-31 17:20:00|187459.1|187329.1|187507.5|187377.5|187527.4|187397.4|187425.4|187295.4|822
1698773100000|2023-10-31 17:25:00|187507.2|187377.2|187474.1|187344.1|187571.8|187441.8|187474|187344|862
1698773400000|2023-10-31 17:30:00|187473.6|187343.6|187322.5|187192.5|187473.8|187343.8|187322.3|187192.3|839
1698773700000|2023-10-31 17:35:00|187331.4|187201.4|187203.3|187073.3|187349.9|187219.9|187190.1|187060.1|771
1698774000000|2023-10-31 17:40:00|187203.4|187073.4|187201.5|187071.5|187299.7|187169.7|187159.2|187029.2|667
1698774300000|2023-10-31 17:45:00|187201.4|187071.4|187234.3|187104.3|187276.7|187146.7|187124.5|187034.5|480
1698774600000|2023-10-31 17:50:00|187234.4|187104.4|187088.5|186958.5|187278.1|187159.3|187083|186953|506
1698774900000|2023-10-31 17:55:00|187088.4|186958.4|186943.6|186853.6|187088.5|186958.5|186940.8|186835.8|472
1698775200000|2023-10-31 18:00:00|186944.5|186854.5|186871.5|186741.5|186994.2|186869.9|186864.1|186734.1|725
1698775500000|2023-10-31 18:05:00|186873.8|186743.8|186845.6|186715.6|186901.1|186796.8|186841.8|186711.8|580
1698775800000|2023-10-31 18:10:00|186842.7|186712.7|186784.6|186654.6|186850.8|186720.8|186769.2|186639.2|650
1698776100000|2023-10-31 18:15:00|186787.1|186657.1|186920|186790|186920.3|186790.3|186754.9|186624.9|733
1698776400000|2023-10-31 18:20:00|186920.1|186790.1|186882.6|186752.6|186968|186838|186866.4|186736.4|698
1698776700000|2023-10-31 18:25:00|186883.2|186753.2|186870.4|186740.4|186916.3|186786.3|186754.8|186624.8|746
1698777000000|2023-10-31 18:30:00|186870.5|186740.5|186718.9|186588.9|186876.4|186746.4|186702.7|186572.7|762
1698777300000|2023-10-31 18:35:00|186718.2|186588.2|186685.5|186555.5|186769.3|186671.8|186683.9|186554.1|754
1698777600000|2023-10-31 18:40:00|186685.4|186555.4|186687.6|186557.6|186707.9|186577.9|186606.2|186495.3|816
1698777900000|2023-10-31 18:45:00|186687.9|186557.9|186731.6|186601.6|186744.5|186614.5|186644.8|186514.8|848
1698778200000|2023-10-31 18:50:00|186733|186603|186570.4|186440.4|186735.1|186605.1|186565.8|186435.8|705
1698778500000|2023-10-31 18:55:00|186571.9|186441.9|186449.2|186359.2|186579.3|186467.6|186426.3|186296.3|744
1698778800000|2023-10-31 19:00:00|186456.3|186366.3|186427.6|186297.6|186569.8|186439.8|186420.7|186290.7|835
1698779100000|2023-10-31 19:05:00|186427.3|186297.3|186441.6|186311.6|186456.1|186326.1|186407.2|186277.2|884
1698779400000|2023-10-31 19:10:00|186442.7|186312.7|186471.7|186341.7|186499|186369|186354.9|186224.9|835
1698779700000|2023-10-31 19:15:00|186471.8|186341.8|186443|186313|186491.3|186361.3|186432.6|186302.6|823
1698780000000|2023-10-31 19:20:00|186443.1|186313.1|186533.5|186403.5|186560.7|186430.7|186425|186295|809
1698780300000|2023-10-31 19:25:00|186531.1|186401.1|186449.9|186319.9|186571|186441|186445.3|186315.3|799
1698780600000|2023-10-31 19:30:00|186451.1|186321.1|186430.2|186300.2|186463.6|186333.6|186394.5|186264.5|636
1698780900000|2023-10-31 19:35:00|186431.3|186301.3|186501.5|186371.5|186503.1|186373.1|186407.7|186277.7|601
1698781200000|2023-10-31 19:40:00|186501.6|186371.6|186443.9|186313.9|186501.8|186371.8|186412.8|186282.8|678
1698781500000|2023-10-31 19:45:00|186443.4|186313.4|186428.9|186298.9|186451.8|186321.8|186411|186281|815
1698781800000|2023-10-31 19:50:00|186429.7|186299.7|186426.9|186296.9|186452|186322|186418.8|186288.8|950
1698782100000|2023-10-31 19:55:00|186427|186297|186452.5|186322.5|186464.9|186334.9|186426.9|186296.9|957
1698782400000|2023-10-31 20:00:00|186452.1|186322.1|186442.5|186312.5|186452.1|186322.1|186395.5|186265.5|615
1698782700000|2023-10-31 20:05:00|186441.8|186311.8|186489.8|186359.8|186551.2|186421.2|186438.7|186308.7|626
1698783000000|2023-10-31 20:10:00|186489.4|186359.4|186455.2|186325.2|186489.4|186359.4|186428.5|186298.5|593
1698783300000|2023-10-31 20:15:00|186454.9|186324.9|186614.6|186484.6|186615.8|186485.8|186454.9|186324.9|592
1698783600000|2023-10-31 20:20:00|186613.6|186483.6|186535.2|186405.2|186618.2|186488.2|186465.8|186335.8|527
1698783900000|2023-10-31 20:25:00|186534.8|186404.8|186468.5|186338.5|186544.8|186414.8|186466|186336|514
1698784200000|2023-10-31 20:30:00|186469.3|186339.3|186438|186308|186551.4|186421.4|186438|186308|420
1698784500000|2023-10-31 20:35:00|186437.9|186307.9|186441.1|186311.1|186444.1|186314.1|186435.9|186305.9|157
1698784800000|2023-10-31 20:40:00|186441|186311|186508.1|186378.1|186566.7|186436.7|186440.1|186310.1|313
1698785100000|2023-10-31 20:45:00|186508.3|186378.3|186585.3|186455.3|186585.9|186455.9|186506|186332.4|270
1698785400000|2023-10-31 20:50:00|186585.4|186455.4|186653.7|186430|186760.4|186506.3|186581|186362|407
1698785700000|2023-10-31 20:55:00|186651.6|186428.7|186650.7|186308.7|186707.3|186443.8|186639.7|186308.7|287
1698786000000|2023-10-31 21:00:00|186665.6|186323.6|186586.8|186244.8|186680|186338|186586.8|186244.8|33
1698786300000|2023-10-31 21:05:00|186585.5|186243.5|186572.6|186230.6|186587.2|186245.2|186570.2|186228.2|24
1698786600000|2023-10-31 21:10:00|186556.5|186214.5|186561.7|186219.7|186571.4|186229.4|186555.1|186213.1|13
1698786900000|2023-10-31 21:15:00|186557.8|186215.8|186633|186291|186634.6|186292.6|186556.4|186214.4|41
1698787200000|2023-10-31 21:20:00|186632|186290|186570.4|186228.4|186632|186290|186563.7|186221.7|49
1698787500000|2023-10-31 21:25:00|186570.3|186228.3|186565.2|186223.2|186570.3|186228.3|186563.9|186221.9|27
1698787800000|2023-10-31 21:30:00|186565.1|186223.1|186657|186315|186657.3|186315.3|186563.8|186221.8|86
1698788100000|2023-10-31 21:35:00|186657.3|186315.3|186628.6|186286.6|186657.3|186315.3|186608.6|186266.6|142
1698788400000|2023-10-31 21:40:00|186627.2|186285.2|186627.2|186285.2|186637.6|186295.6|186626|186284|99
1698788700000|2023-10-31 21:45:00|186627.6|186285.6|186633.5|186291.5|186636.5|186294.5|186627.6|186285.6|111
1698789000000|2023-10-31 21:50:00|186633.2|186291.2|186641.7|186299.7|186653.4|186311.4|186627.7|186285.7|76
1698789300000|2023-10-31 21:55:00|186642.1|186300.1|186667.4|186325.4|186689.9|186347.9|186629.4|186287.4|114
1698789600000|2023-10-31 22:00:00|186657.7|186315.7|186657.3|186315.3|186698.6|186356.6|186638.1|186296.1|174
1698789900000|2023-10-31 22:05:00|186657.5|186315.5|186705|186363|186709.5|186367.5|186657.5|186315.5|166
1698790200000|2023-10-31 22:10:00|186704.9|186362.9|186732.9|186390.9|186737.2|186395.2|186679.6|186337.6|113
1698790500000|2023-10-31 22:15:00|186733.2|186391.2|186773.8|186431.8|186812.8|186470.8|186712.7|186370.7|217
1698790800000|2023-10-31 22:20:00|186773.7|186431.7|186777.4|186435.4|186820.7|186478.7|186765.4|186423.4|223
1698791100000|2023-10-31 22:25:00|186778.7|186436.7|186760.7|186418.7|186795|186453|186757.8|186415.8|192
1698791400000|2023-10-31 22:30:00|186781.1|186439.1|186762|186420|186791|186449|186751.8|186409.8|126
1698791700000|2023-10-31 22:35:00|186762.1|186420.1|186779.9|186437.9|186789.4|186447.4|186755.5|186413.5|108
1698792000000|2023-10-31 22:40:00|186779.6|186437.6|186740.8|186398.8|186788.8|186446.8|186728.4|186386.4|127
1698792300000|2023-10-31 22:45:00|186741|186399|186764.3|186422.3|186804.7|186462.7|186738.7|186396.7|74
1698792600000|2023-10-31 22:50:00|186764.8|186422.8|186691.8|186349.8|186774.8|186432.8|186679.8|186337.8|117
1698792900000|2023-10-31 22:55:00|186692.3|186350.3|186685.4|186343.4|186701.9|186359.9|186679.6|186337.6|129
1698793200000|2023-10-31 23:00:00|186683|186341|186665.8|186423.1|186727.9|186461.2|186665.7|186341|303
1698793500000|2023-10-31 23:05:00|186665.7|186423.2|186625.8|186390.2|186704.4|186448.8|186575.3|186389.5|394
1698793800000|2023-10-31 23:10:00|186626|186390.4|186619.1|186410.9|186630.7|186449.4|186574.2|186388.8|240
1698794100000|2023-10-31 23:15:00|186581.2|186451.2|186599|186469|186652.1|186469.2|186574.2|186403.5|334
1698794400000|2023-10-31 23:20:00|186598.9|186468.9|186593.5|186463.5|186643.3|186473.7|186589.5|186428.7|523
1698794700000|2023-10-31 23:25:00|186592|186462|186634.8|186423|186679.4|186482.3|186591.5|186413.3|421
1698795000000|2023-10-31 23:30:00|186634.6|186422.8|186643|186377.2|186676.9|186430.3|186606.8|186346.7|501
1698795300000|2023-10-31 23:35:00|186643.2|186371.5|186630.4|186381.2|186664.9|186397|186628.2|186336.4|426
1698795600000|2023-10-31 23:40:00|186629.7|186381.3|186634.5|186392.5|186651.2|186397.6|186604.4|186371.8|343
1698795900000|2023-10-31 23:45:00|186634.6|186391.7|186638.8|186383.7|186657|186400|186625.1|186361.3|403
1698796200000|2023-10-31 23:50:00|186638.7|186383.2|186613.2|186383.6|186669.7|186393.5|186611.8|186349|520
1698796500000|2023-10-31 23:55:00|186613|186387.1|186636.3|186395.1|186661.5|186406.2|186590.1|186358.8|491
1698796800000|2023-11-01 00:00:00|186640.7|186397|186491.2|186361.2|186652.9|186431|186489.5|186351.6|616
1698797100000|2023-11-01 00:05:00|186491|186361|186537.1|186407.1|186540.7|186410.7|186473.5|186343.5|404
1698797400000|2023-11-01 00:10:00|186539.3|186409.3|186534.5|186404.5|186550.9|186420.9|186532.6|186402.6|420
1698797700000|2023-11-01 00:15:00|186534.4|186404.4|186545.2|186415.2|186553.7|186423.7|186532.9|186402.9|431
1698798000000|2023-11-01 00:20:00|186545.7|186415.7|186562.1|186432.1|186569.7|186439.7|186545.4|186415.4|200
1698798300000|2023-11-01 00:25:00|186562.3|186432.3|186558.3|186428.3|186562.3|186432.3|186547.4|186417.4|279
1698798600000|2023-11-01 00:30:00|186557.8|186427.8|186707.2|186577.2|186729.9|186587.3|186554.1|186424.1|513
1698798900000|2023-11-01 00:35:00|186707.1|186577.1|186707.6|186577.6|186773|186643|186702.3|186572.3|407
1698799200000|2023-11-01 00:40:00|186707.5|186577.5|186706.4|186576.4|186733.6|186603.6|186702.1|186572.1|300
1698799500000|2023-11-01 00:45:00|186706.5|186576.5|186688.7|186558.7|186726.7|186596.7|186680.9|186550.9|300
1698799800000|2023-11-01 00:50:00|186689.9|186559.9|186697.3|186567.3|186739.7|186609.7|186686.4|186556.4|521
1698800100000|2023-11-01 00:55:00|186696.5|186566.5|186735.5|186605.5|186740.8|186610.8|186689.3|186559.3|611
1698800400000|2023-11-01 01:00:00|186736|186606|186701.1|186571.1|186764.5|186634.5|186681.5|186551.5|764
1698800700000|2023-11-01 01:05:00|186700.2|186570.2|186684|186554|186706.7|186576.7|186667.2|186537.2|706
1698801000000|2023-11-01 01:10:00|186687.9|186557.9|186693.7|186563.7|186743.2|186613.2|186674.2|186544.2|705
1698801300000|2023-11-01 01:15:00|186693.8|186563.8|186742.1|186612.1|186748.7|186618.7|186689.3|186559.3|712
1698801600000|2023-11-01 01:20:00|186742.8|186612.8|186752.2|186622.2|186768.9|186638.9|186741.2|186611.2|547
1698801900000|2023-11-01 01:25:00|186751.4|186621.4|186721.9|186591.9|186752.9|186622.9|186714.5|186584.5|615
1698802200000|2023-11-01 01:30:00|186720.9|186590.9|186723.5|186593.5|186734.5|186604.5|186713.7|186583.7|792
1698802500000|2023-11-01 01:35:00|186723.6|186593.6|186711.2|186581.2|186727.9|186597.9|186698.9|186568.9|731
1698802800000|2023-11-01 01:40:00|186712.6|186582.6|186781.2|186651.2|186796.3|186666.3|186706.8|186576.8|571
1698803100000|2023-11-01 01:45:00|186781.3|186651.3|186824.2|186694.2|186826|186696|186781.3|186651.3|287
1698803400000|2023-11-01 01:50:00|186822.9|186692.9|186977.1|186847.1|186981.7|186851.7|186813.4|186683.4|550
1698803700000|2023-11-01 01:55:00|186977.3|186847.3|186971.1|186841.1|186983|186853|186964|186834|738
1698804000000|2023-11-01 02:00:00|186970.7|186840.7|186971.4|186841.4|186976|186846|186949.6|186819.6|562
1698804300000|2023-11-01 02:05:00|186970.5|186840.5|187017.8|186887.8|187034.3|186904.3|186970.5|186840.5|748
1698804600000|2023-11-01 02:10:00|187017|186887|187003.5|186873.5|187018.4|186888.4|187000.6|186870.6|318
1698804900000|2023-11-01 02:15:00|187003|186873|186978.2|186848.2|187009.6|186879.6|186975.5|186845.5|366
1698805200000|2023-11-01 02:20:00|186978.4|186848.4|186973.9|186843.9|186993.7|186863.7|186966.3|186836.3|639
1698805500000|2023-11-01 02:25:00|186974|186844|186962.9|186832.9|186976.3|186846.3|186935.3|186805.3|560
1698805800000|2023-11-01 02:30:00|186962.4|186832.4|186950|186820|186962.9|186832.9|186946|186816|592
1698806100000|2023-11-01 02:35:00|186950.3|186820.3|186958.3|186828.3|186965.1|186835.1|186950.3|186820.3|460
1698806400000|2023-11-01 02:40:00|186959.2|186829.2|186949|186819|186964.9|186834.9|186947.1|186817.1|692
1698806700000|2023-11-01 02:45:00|186949.4|186819.4|186983|186853|186986.7|186856.7|186948.3|186818.3|497
1698807000000|2023-11-01 02:50:00|186982.9|186852.9|186963.5|186833.5|186983.4|186853.4|186954|186824|571
1698807300000|2023-11-01 02:55:00|186963.6|186833.6|186956.3|186826.3|186964.7|186834.7|186945.6|186815.6|646
1698807600000|2023-11-01 03:00:00|186956.8|186826.8|186954.9|186824.9|186963|186833|186944.6|186814.6|550
1698807900000|2023-11-01 03:05:00|186955.1|186825.1|186954.1|186824.1|186965.7|186835.7|186952.7|186822.7|508
1698808200000|2023-11-01 03:10:00|186954.2|186824.2|186969.4|186839.4|186973|186843|186952.3|186822.3|567
1698808500000|2023-11-01 03:15:00|186969.3|186839.3|186957.4|186827.4|186973|186843|186953.9|186823.9|579
1698808800000|2023-11-01 03:20:00|186957.6|186827.6|186911.9|186781.9|186960.6|186830.6|186910.8|186780.8|578
1698809100000|2023-11-01 03:25:00|186913.3|186783.3|186925.7|186795.7|186930.2|186800.2|186912.1|186782.1|547
1698809400000|2023-11-01 03:30:00|186926.4|186796.4|186927|186797|186932.1|186802.1|186915.1|186785.1|501
1698809700000|2023-11-01 03:35:00|186926.6|186796.6|186970.1|186840.1|186973.7|186843.7|186923.7|186793.7|637
1698810000000|2023-11-01 03:40:00|186970.6|186840.6|186899.2|186769.2|186970.6|186840.6|186897.2|186767.2|537
1698810300000|2023-11-01 03:45:00|186898.9|186768.9|186868.7|186738.7|186913.7|186783.7|186858.5|186728.5|480
1698810600000|2023-11-01 03:50:00|186867.7|186737.7|186876|186746|186877.5|186747.5|186859.8|186729.8|413
1698810900000|2023-11-01 03:55:00|186875.9|186745.9|186956.6|186826.6|186973.2|186843.2|186870.8|186740.8|280
1698811200000|2023-11-01 04:00:00|186956|186826|186964.9|186834.9|186973.2|186843.2|186952.7|186822.7|623
1698811500000|2023-11-01 04:05:00|186966.4|186836.4|186967.8|186837.8|186970.1|186840.1|186955.8|186825.8|341
1698811800000|2023-11-01 04:10:00|186967.5|186837.5|186972.2|186842.2|186973.5|186843.5|186956.7|186826.7|381
1698812100000|2023-11-01 04:15:00|186978.3|186848.3|186956.7|186826.7|186987.6|186857.6|186951.5|186821.5|320
1698812400000|2023-11-01 04:20:00|186955.4|186825.4|186954.2|186824.2|186966.2|186836.2|186948.6|186818.6|464
1698812700000|2023-11-01 04:25:00|186954.7|186824.7|186965.9|186835.9|186972.6|186842.6|186920|186790|549
1698813000000|2023-11-01 04:30:00|186961.6|186831.6|186951.9|186821.9|186977.7|186847.7|186946.1|186816.1|535
1698813300000|2023-11-01 04:35:00|186951.7|186821.7|186921.3|186791.3|186963.1|186833.1|186914.3|186784.3|421
1698813600000|2023-11-01 04:40:00|186921.5|186791.5|186957.3|186827.3|187002.5|186872.5|186914|186784|457
1698813900000|2023-11-01 04:45:00|186957.8|186827.8|187010.1|186880.1|187010.7|186880.7|186947|186817|429
1698814200000|2023-11-01 04:50:00|187010.7|186880.7|187012.7|186882.7|187019.1|186889.1|187005.3|186875.3|269
1698814500000|2023-11-01 04:55:00|187012.8|186882.8|186931.7|186801.7|187015|186885|186922.7|186792.7|399
1698814800000|2023-11-01 05:00:00|186931.6|186801.6|186937.8|186807.8|186951.2|186821.2|186931.6|186801.6|547
1698815100000|2023-11-01 05:05:00|186937.9|186807.9|186928.6|186798.6|186958.3|186828.3|186918.5|186788.5|485
1698815400000|2023-11-01 05:10:00|186928.7|186798.7|186884.1|186754.1|186953.3|186823.3|186875.7|186745.7|276
1698815700000|2023-11-01 05:15:00|186845.1|186715.1|186828.9|186698.9|186845.1|186715.1|186825.6|186695.6|365
1698816000000|2023-11-01 05:20:00|186828.7|186698.7|186896.2|186766.2|186897.6|186767.6|186811.3|186681.3|344
1698816300000|2023-11-01 05:25:00|186891.5|186761.5|186901|186771|186903.3|186773.3|186817.8|186687.8|555
1698816600000|2023-11-01 05:30:00|186907.7|186777.7|186936|186806|186936.8|186806.8|186897.3|186767.3|368
1698816900000|2023-11-01 05:35:00|186935.9|186805.9|187013.4|186883.4|187015.5|186885.5|186931.5|186801.5|453
1698817200000|2023-11-01 05:40:00|187013.2|186883.2|187092.2|186962.2|187113.9|186983.9|187010.8|186880.8|275
1698817500000|2023-11-01 05:45:00|187092.1|186962.1|187092.2|186962.2|187100.9|186970.9|187086.6|186956.6|210
1698817800000|2023-11-01 05:50:00|187092.3|186962.3|187089.5|186959.5|187094.9|186964.9|187084.9|186954.9|212
1698818100000|2023-11-01 05:55:00|187089.4|186959.4|187088|186958|187090.5|186960.5|187072.9|186942.9|329
1698818400000|2023-11-01 06:00:00|187088.3|186958.3|187009.8|186879.8|187090.8|186960.8|186998.9|186868.9|679
1698818700000|2023-11-01 06:05:00|187009.9|186879.9|187012|186882|187017|186887|187007.7|186877.7|395
1698819000000|2023-11-01 06:10:00|187012.1|186882.1|186889.8|186759.8|187012.7|186882.7|186867.7|186757.6|542
1698819300000|2023-11-01 06:15:00|186890.3|186760.3|186885.7|186755.7|186894.1|186764.1|186882.4|186752.4|300
1698819600000|2023-11-01 06:20:00|186885|186755|186831.1|186701.1|186911.9|186781.9|186818.1|186688.1|370
1698819900000|2023-11-01 06:25:00|186830.2|186700.2|186875.2|186745.2|186909.5|186779.5|186829.6|186699.6|434
1698820200000|2023-11-01 06:30:00|186876.7|186746.7|186863.4|186733.4|186876.7|186746.7|186830.4|186700.4|563
1698820500000|2023-11-01 06:35:00|186863.5|186733.5|186837.6|186707.6|186864.5|186734.5|186832.9|186702.9|474
1698820800000|2023-11-01 06:40:00|186837.7|186707.7|186812.7|186682.7|186839.1|186709.1|186810.4|186680.4|336
1698821100000|2023-11-01 06:45:00|186812.1|186682.1|186808.7|186678.7|186821.4|186691.4|186795.7|186665.7|682
1698821400000|2023-11-01 06:50:00|186809.3|186679.3|186594.2|186464.2|186814.4|186684.4|186594|186464|742
1698821700000|2023-11-01 06:55:00|186595|186465|186637.6|186507.6|186669.9|186539.9|186572.5|186442.5|583
1698822000000|2023-11-01 07:00:00|186643.3|186513.3|186597.4|186507.4|186646.3|186540.6|186556|186466|817
1698822300000|2023-11-01 07:05:00|186597.5|186507.5|186804.5|186714.5|186819.3|186729.3|186545.2|186455.2|738
1698822600000|2023-11-01 07:10:00|186804.6|186714.6|186872.2|186742.2|186923.9|186832.4|186803.3|186686.2|812
1698822900000|2023-11-01 07:15:00|186873.3|186743.3|187259.9|187169.9|187274.2|187184.2|186873.3|186743.3|746
1698823200000|2023-11-01 07:20:00|187259.5|187169.5|187310.9|187220.9|187372.5|187282.5|187255.9|187165.9|742
1698823500000|2023-11-01 07:25:00|187310.7|187220.7|187334.4|187244.4|187371.6|187281.6|187264.4|187174.4|764
1698823800000|2023-11-01 07:30:00|187332.9|187242.9|187272.8|187182.8|187363.3|187273.3|187271.7|187181.7|653
1698824100000|2023-11-01 07:35:00|187273.1|187183.1|187201.7|187111.7|187275.7|187185.7|187130.4|187040.4|804
1698824400000|2023-11-01 07:40:00|187201.3|187111.3|187302.4|187212.4|187316.2|187226.2|187200|187110|758
1698824700000|2023-11-01 07:45:00|187299.7|187209.7|187282|187192|187372.6|187282.6|187273.7|187183.7|718
1698825000000|2023-11-01 07:50:00|187281.8|187191.8|187320.9|187230.9|187322.1|187232.1|187278|187188|630
1698825300000|2023-11-01 07:55:00|187321.2|187231.2|187053.4|186963.4|187352.6|187262.6|187022.9|186932.9|776
1698825600000|2023-11-01 08:00:00|187051.4|186961.4|187111.3|187021.3|187116.2|187026.2|186999.7|186909.7|786
1698825900000|2023-11-01 08:05:00|187111.9|187021.9|187076.9|186986.9|187111.9|187021.9|187056.3|186966.3|688
1698826200000|2023-11-01 08:10:00|187077|186987|186926.5|186836.5|187080.5|186990.5|186916.3|186826.3|689
1698826500000|2023-11-01 08:15:00|186923.8|186833.8|187348.5|187258.5|187380.8|187290.8|186923.8|186833.8|862
1698826800000|2023-11-01 08:20:00|187348.2|187258.2|187328.4|187238.4|187374.1|187284.1|187274|187184|816
1698827100000|2023-11-01 08:25:00|187328.9|187238.9|187401.9|187311.9|187402.6|187312.6|187328.7|187238.7|636
1698827400000|2023-11-01 08:30:00|187402.4|187312.4|187429.4|187339.4|187491.2|187401.2|187393.6|187303.6|821
1698827700000|2023-11-01 08:35:00|187429.1|187339.1|187404.9|187314.9|187429.4|187339.4|187283.2|187193.2|842
1698828000000|2023-11-01 08:40:00|187405.8|187315.8|187448.7|187358.7|187480.6|187390.6|187404.1|187314.1|743
1698828300000|2023-11-01 08:45:00|187446.6|187356.6|187461.2|187371.2|187507.5|187417.5|187382.3|187292.3|655
1698828600000|2023-11-01 08:50:00|187455.1|187365.1|187404.2|187314.2|187455.1|187365.1|187397.4|187307.4|633
1698828900000|2023-11-01 08:55:00|187402|187312|187210.2|187120.2|187402|187312|187202.1|187112.1|684
1698829200000|2023-11-01 09:00:00|187210.9|187120.9|187110.6|187020.6|187276.6|187186.6|187080.6|186990.6|784
1698829500000|2023-11-01 09:05:00|187110.4|187020.4|187093.1|187003.1|187120.8|187030.8|186996.5|186906.5|744
1698829800000|2023-11-01 09:10:00|187092.5|187002.5|186998.6|186908.6|187095.7|187005.7|186933.6|186843.6|735
1698830100000|2023-11-01 09:15:00|187000.2|186910.2|187053.2|186963.2|187108.8|187018.8|186999.3|186909.3|665
1698830400000|2023-11-01 09:20:00|187051.4|186961.4|187061.8|186971.8|187096.4|187006.4|187040.4|186950.4|598
1698830700000|2023-11-01 09:25:00|187061.7|186971.7|187095.6|187005.6|187204.2|187114.2|187038.7|186948.7|665
1698831000000|2023-11-01 09:30:00|187095.8|187005.8|187269.1|187179.1|187298.4|187208.4|187091|187001|633
1698831300000|2023-11-01 09:35:00|187269.3|187179.3|187304.1|187214.1|187317.2|187227.2|187268|187178|603
1698831600000|2023-11-01 09:40:00|187302.4|187212.4|187325|187235|187394.5|187304.5|187289|187199|696
1698831900000|2023-11-01 09:45:00|187325.8|187235.8|187320.3|187230.3|187331.6|187241.6|187274.9|187184.9|659
1698832200000|2023-11-01 09:50:00|187320.6|187230.6|187290.3|187200.3|187351.2|187261.2|187290.1|187200.1|512
1698832500000|2023-11-01 09:55:00|187290.4|187200.4|187291.6|187201.6|187314.4|187224.4|187277|187187|518
1698832800000|2023-11-01 10:00:00|187291.5|187201.5|187402.7|187312.7|187408.7|187318.7|187281.3|187191.3|772
1698833100000|2023-11-01 10:05:00|187402.8|187312.8|187472|187382|187475.1|187385.1|187390.5|187300.5|577
1698833400000|2023-11-01 10:10:00|187471.8|187381.8|187283.9|187193.9|187474|187384|187283.8|187193.8|660
1698833700000|2023-11-01 10:15:00|187284|187194|187301.3|187211.3|187309.9|187219.9|187232.5|187142.5|631
1698834000000|2023-11-01 10:20:00|187301.2|187211.2|187270.5|187180.5|187326.7|187236.7|187238.4|187148.4|648
1698834300000|2023-11-01 10:25:00|187269.6|187179.6|187236.6|187146.6|187289.6|187199.6|187236.6|187146.6|572
1698834600000|2023-11-01 10:30:00|187234.9|187144.9|187293.3|187203.3|187299.4|187209.4|187231.1|187141.1|525
1698834900000|2023-11-01 10:35:00|187293.2|187203.2|187253.1|187163.1|187313|187223|187251.8|187161.8|515
1698835200000|2023-11-01 10:40:00|187253.3|187163.3|187275.6|187185.6|187322.8|187232.8|187250.2|187160.2|574
1698835500000|2023-11-01 10:45:00|187275.3|187185.3|187277.5|187187.5|187280|187190|187175.3|187085.3|689
1698835800000|2023-11-01 10:50:00|187277.4|187187.4|187191.3|187101.3|187278|187188|187179.7|187089.7|624
1698836100000|2023-11-01 10:55:00|187192.5|187102.5|187204.2|187114.2|187250|187160|187192.5|187102.5|576
1698836400000|2023-11-01 11:00:00|187207.5|187117.5|187125.4|187035.4|187209.6|187119.6|187090|187000|479
1698836700000|2023-11-01 11:05:00|187124.1|187034.1|187213.9|187123.9|187232|187142|187113.9|187023.9|702
1698837000000|2023-11-01 11:10:00|187214.2|187124.2|187176.8|187086.8|187231.9|187141.9|187160.7|187070.7|607
1698837300000|2023-11-01 11:15:00|187176.9|187086.9|187283.2|187193.2|187286.4|187196.4|187171.9|187081.9|613
1698837600000|2023-11-01 11:20:00|187281.3|187191.3|187208.1|187118.1|187294.3|187204.3|187199.1|187109.1|612
1698837900000|2023-11-01 11:25:00|187210.5|187120.5|187318.9|187228.9|187320.2|187230.2|187167.4|187077.4|645
1698838200000|2023-11-01 11:30:00|187319.5|187229.5|187276.4|187186.4|187322.7|187232.7|187264.8|187174.8|638
1698838500000|2023-11-01 11:35:00|187276.5|187186.5|187252.6|187162.6|187277.4|187187.4|187192.4|187102.4|618
1698838800000|2023-11-01 11:40:00|187252.5|187162.5|187293.2|187203.2|187312.5|187222.5|187247.6|187157.6|602
1698839100000|2023-11-01 11:45:00|187293.5|187203.5|187294.1|187204.1|187327.6|187237.6|187254|187164|643
1698839400000|2023-11-01 11:50:00|187294.2|187204.2|187235.9|187145.9|187302.7|187212.7|187234.6|187144.6|676
1698839700000|2023-11-01 11:55:00|187236.4|187146.4|187250.3|187160.3|187273.8|187183.8|187211.5|187121.5|646
1698840000000|2023-11-01 12:00:00|187249.7|187159.7|187433.8|187343.8|187458.3|187368.3|187248.1|187158.1|870
1698840300000|2023-11-01 12:05:00|187434.7|187344.7|187059.3|186969.3|187451.1|187361.1|187028|186898|920
1698840600000|2023-11-01 12:10:00|187058.9|186968.9|186331.5|185989.5|187137|187007|186282.4|185958.1|920
1698840900000|2023-11-01 12:15:00|186340.2|185998.2|186047.9|185917.9|186341.8|186064.5|185759.5|185587.5|1030
1698841200000|2023-11-01 12:20:00|186049.1|185919.1|186254.3|186164.3|186331.8|186226.2|186048.9|185918.9|977
1698841500000|2023-11-01 12:25:00|186253.8|186163.8|186271|186181|186351.5|186261.5|186242.3|186139.6|906
1698841800000|2023-11-01 12:30:00|186240.9|186150.9|185617.7|185487.7|186240.9|186150.9|185610.8|185480.8|1120
1698842100000|2023-11-01 12:35:00|185616|185486|185967.4|185837.4|186058.3|185928.3|185607.8|185477.8|1105
1698842400000|2023-11-01 12:40:00|185968.7|185838.7|186175.3|186085.3|186248.1|186158.1|185929.7|185835.3|958
1698842700000|2023-11-01 12:45:00|186174.9|186084.9|186217.9|186127.9|186270.8|186180.6|185942.3|185812.3|1034
1698843000000|2023-11-01 12:50:00|186216.2|186126.2|186412.9|186322.9|186413.8|186323.8|186206.1|186078.9|1016
1698843300000|2023-11-01 12:55:00|186414.8|186324.8|186379|186289|186507.1|186417.1|186286.8|186196.8|999
1698843600000|2023-11-01 13:00:00|186379.3|186289.3|186500.6|186410.6|186553.3|186463.3|186310|186220|1020
1698843900000|2023-11-01 13:05:00|186499.6|186409.6|186387.2|186297.2|186499.9|186409.9|186380|186290|972
1698844200000|2023-11-01 13:10:00|186387.7|186297.7|186496.3|186406.3|186547.6|186457.6|186373|186283|962
1698844500000|2023-11-01 13:15:00|186495|186405|186481.5|186391.5|186527.6|186437.6|186468.1|186378.1|939
1698844800000|2023-11-01 13:20:00|186481.6|186391.6|186528.7|186438.7|186540.3|186450.3|186480.1|186390.1|860
1698845100000|2023-11-01 13:25:00|186526.9|186436.9|186676.9|186586.9|186688.4|186598.4|186515.9|186425.9|891
1698845400000|2023-11-01 13:30:00|186676.1|186586.1|186642.5|186552.5|186719|186629|186589.2|186499.2|994
1698845700000|2023-11-01 13:35:00|186644.6|186554.6|186494.6|186404.6|186657|186567|186368.6|186278.6|944
1698846000000|2023-11-01 13:40:00|186492|186402|186297.5|186167.5|186495.1|186405.1|186296.4|186166.4|755
1698846300000|2023-11-01 13:45:00|186297.8|186167.8|186234.8|186144.8|186332.4|186242.4|186169.6|186079.6|929
1698846600000|2023-11-01 13:50:00|186235.6|186145.6|186144.7|186054.7|186305.1|186215.1|186111.7|186021.7|930
1698846900000|2023-11-01 13:55:00|186144.9|186054.9|186311.1|185969.1|186334.9|186216.8|186140.2|185968.5|838
1698847200000|2023-11-01 14:00:00|186314.5|185972.5|185854.6|185764.6|186314.5|185972.5|185805.3|185686|1108
1698847500000|2023-11-01 14:05:00|185857.6|185767.6|185862.4|185772.4|186063.5|185973.5|185817.4|185727.4|1092
1698847800000|2023-11-01 14:10:00|185864|185774|185747.7|185657.7|185948.8|185858.8|185700.5|185610.5|1026
1698848100000|2023-11-01 14:15:00|185748.9|185658.9|185775.6|185685.6|185884|185794|185744.9|185654.9|1051
1698848400000|2023-11-01 14:20:00|185783.7|185693.7|185690.8|185600.8|185784.6|185694.6|185623.3|185533.3|1011
1698848700000|2023-11-01 14:25:00|185690|185600|185726.8|185636.8|185769.2|185679.2|185572.7|185482.7|1030
1698849000000|2023-11-01 14:30:00|185726.9|185636.9|185650.2|185560.2|185734|185644|185619.6|185529.6|995
1698849300000|2023-11-01 14:35:00|185650.3|185560.3|185485.2|185395.2|185661.5|185571.5|185485.2|185395.2|934
1698849600000|2023-11-01 14:40:00|185489.2|185399.2|185618.5|185528.5|185683.8|185593.8|185376.5|185286.5|983
1698849900000|2023-11-01 14:45:00|185618.4|185528.4|185979.7|185849.7|185984.1|185854.1|185569.6|185479.6|990
1698850200000|2023-11-01 14:50:00|185979.4|185849.4|185923.2|185833.2|186043.3|185913.3|185890.4|185800.4|1002
1698850500000|2023-11-01 14:55:00|185919.4|185829.4|185971.6|185881.6|185974.6|185884.6|185839.6|185749.6|919
1698850800000|2023-11-01 15:00:00|185974.3|185884.3|186150.4|186060.4|186157.2|186061.1|185954.7|185864.7|969
1698851100000|2023-11-01 15:05:00|186152|186062|185974.1|185884.1|186213|186123|185931.4|185841.4|929
1698851400000|2023-11-01 15:10:00|185974.2|185884.2|186245.9|186155.9|186261.7|186171.7|185972.7|185882.7|967
1698851700000|2023-11-01 15:15:00|186241.6|186151.6|186200.3|186110.3|186313.7|186223.7|186172.4|186082.4|966
1698852000000|2023-11-01 15:20:00|186198.4|186108.4|186213.2|186123.2|186247.2|186157.2|186189.8|186099.8|879
1698852300000|2023-11-01 15:25:00|186213|186123|186245.6|186155.6|186265|186175|186207.4|186117.4|973
1698852600000|2023-11-01 15:30:00|186246.8|186156.8|186220.6|186130.6|186290.8|186200.8|186181.9|186091.9|898
1698852900000|2023-11-01 15:35:00|186220.4|186130.4|186283.1|186193.1|186304.5|186214.5|186182.2|186092.2|931
1698853200000|2023-11-01 15:40:00|186283.4|186193.4|186257.3|186127.3|186309.9|186203.7|186174|186082.4|935
1698853500000|2023-11-01 15:45:00|186257.2|186127.2|186471.8|186381.8|186473.6|186383.6|186219.1|186106|913
1698853800000|2023-11-01 15:50:00|186473.9|186383.9|186507.9|186417.9|186513.6|186423.6|186438.9|186348.9|777
1698854100000|2023-11-01 15:55:00|186506.2|186416.2|186491.3|186401.3|186561.2|186471.2|186463.7|186373.7|895
1698854400000|2023-11-01 16:00:00|186491.2|186401.2|186388|186298|186544.2|186454.2|186368.6|186278.6|866
1698854700000|2023-11-01 16:05:00|186387.8|186297.8|186271.8|186181.8|186387.8|186297.8|186262.5|186172.5|794
1698855000000|2023-11-01 16:10:00|186272|186182|186284.3|186194.3|186362.4|186272.4|186260.6|186170.6|704
1698855300000|2023-11-01 16:15:00|186284.2|186194.2|186300.9|186210.9|186389.2|186259.2|186275.6|186185.6|838
1698855600000|2023-11-01 16:20:00|186304.4|186214.4|186306.4|186216.4|186326.6|186224.2|186277.9|186185.2|756
1698855900000|2023-11-01 16:25:00|186306.5|186216.5|186365.3|186275.3|186421.3|186291.3|186305.7|186215.7|840
1698856200000|2023-11-01 16:30:00|186364.4|186274.4|186300|186210|186364.9|186274.9|186265.9|186149.4|728
1698856500000|2023-11-01 16:35:00|186301.4|186211.4|186302.9|186172.9|186398.6|186294.3|186292.3|186162.3|809
1698856800000|2023-11-01 16:40:00|186302.6|186172.6|186267.5|186177.5|186382.4|186259.2|186265.7|186168.9|768
1698857100000|2023-11-01 16:45:00|186267.8|186177.8|186252|186162|186300.3|186210.3|186228.2|186124.4|754
1698857400000|2023-11-01 16:50:00|186252.2|186162.2|186198.7|186068.7|186287.4|186197.4|186152|186062|748
1698857700000|2023-11-01 16:55:00|186198|186068|186274.1|186144.1|186287.4|186170.8|186167.3|186037.3|769
1698858000000|2023-11-01 17:00:00|186272.7|186142.7|186231.7|186101.7|186282.3|186190.2|186223.2|186093.2|673
1698858300000|2023-11-01 17:05:00|186230.7|186100.7|186309.4|186179.4|186343.2|186213.2|186203.6|186073.6|806
1698858600000|2023-11-01 17:10:00|186308.9|186178.9|186221.3|186091.3|186312.5|186182.5|186191.1|186061.1|716
1698858900000|2023-11-01 17:15:00|186221.4|186091.4|186239|186109|186251.5|186121.5|186163.4|186033.4|736
1698859200000|2023-11-01 17:20:00|186240.9|186110.9|186264.1|186174.1|186283|186193|186221.2|186091.2|683
1698859500000|2023-11-01 17:25:00|186263.2|186173.2|186188.1|186098.1|186283.1|186193.1|186154.5|186064.5|703
1698859800000|2023-11-01 17:30:00|186185.4|186095.4|186368.5|186238.5|186372.1|186242.1|186178.2|186088.2|707
1698860100000|2023-11-01 17:35:00|186366.5|186236.5|186348.6|186218.6|186377|186247|186330.4|186200.4|542
1698860400000|2023-11-01 17:40:00|186347.8|186217.8|186250.9|186120.9|186383.9|186253.9|186232.9|186102.9|675
1698860700000|2023-11-01 17:45:00|186252.6|186122.6|186304.8|186174.8|186359.3|186229.3|186252.6|186122.6|846
1698861000000|2023-11-01 17:50:00|186303.7|186173.7|186144.8|186014.8|186307.8|186177.8|186056.4|185926.4|834
1698861300000|2023-11-01 17:55:00|186151.4|186021.4|186253.7|185911.7|186323.6|186077.3|186150.6|185886.8|840
1698861600000|2023-11-01 18:00:00|186247|185905|186195|186065|186259.1|186085|186015.4|185691.1|997
1698861900000|2023-11-01 18:05:00|186191.7|186061.7|186030.7|185900.7|186249.2|186070.8|185956.5|185826.5|1059
1698862200000|2023-11-01 18:10:00|186035.3|185905.3|186105.8|185975.8|186111.9|185981.9|186019.6|185889.6|1014
1698862500000|2023-11-01 18:15:00|186105.7|185975.7|186105.5|185975.5|186226.8|186096.8|186086.1|185956.1|962
1698862800000|2023-11-01 18:20:00|186104.6|185974.6|186087.7|185957.7|186136|186006|186067.6|185937.6|993
1698863100000|2023-11-01 18:25:00|186087.4|185957.4|185975|185845|186120.1|185990.1|185968.3|185838.3|1033
1698863400000|2023-11-01 18:30:00|185975.5|185845.5|185862.1|185732.1|186020.7|185870.6|185550.5|185402.8|1111
1698863700000|2023-11-01 18:35:00|185856.8|185726.8|186053.7|185844.9|186067.9|185937.9|185636.7|185506.7|1139
1698864000000|2023-11-01 18:40:00|186055.3|185845.1|186314.6|186184.6|186514|186384|185972.7|185837.4|1125
1698864300000|2023-11-01 18:45:00|186315.2|186185.2|186198.2|186068.2|186380.6|186250.6|186102.4|185972.4|1080
1698864600000|2023-11-01 18:50:00|186197.9|186067.9|185842.3|185712.3|186197.9|186067.9|185778.3|185648.3|1074
1698864900000|2023-11-01 18:55:00|185833.1|185703.1|185680.2|185550.2|185850.1|185720.1|185570.8|185440.8|1051
1698865200000|2023-11-01 19:00:00|185681.9|185551.9|185712.8|185582.8|185719.4|185589.4|185610.2|185480.2|1106
1698865500000|2023-11-01 19:05:00|185709.5|185579.5|185704.1|185574.1|185723.8|185593.8|185613.1|185483.1|1074
1698865800000|2023-11-01 19:10:00|185704.3|185574.3|185673.6|185543.6|185718.8|185588.8|185551.7|185421.7|1048
1698866100000|2023-11-01 19:15:00|185667.2|185537.2|185539.4|185409.4|185695|185565|185491.9|185361.9|1064
1698866400000|2023-11-01 19:20:00|185531.9|185401.9|185390.6|185260.6|185573.3|185443.3|185386.1|185256.1|1057
1698866700000|2023-11-01 19:25:00|185391.8|185261.8|185472.1|185342.1|185507.1|185377.1|185343.3|185213.3|961
1698867000000|2023-11-01 19:30:00|185471.5|185341.5|185364.1|185234.1|185471.5|185341.5|185309|185179|1050
1698867300000|2023-11-01 19:35:00|185364.2|185234.2|185336.6|185206.6|185420.5|185290.5|185303.9|185173.9|835
1698867600000|2023-11-01 19:40:00|185336.5|185206.5|185252.6|185122.6|185482|185352|185247.2|185117.2|857
1698867900000|2023-11-01 19:45:00|185254.9|185124.9|185365.6|185235.6|185380.5|185250.5|185252.3|185122.3|957
1698868200000|2023-11-01 19:50:00|185365.8|185235.8|185320.7|185190.7|185441.6|185311.6|185292.4|185162.4|826
1698868500000|2023-11-01 19:55:00|185320.5|185190.5|185334.3|185204.3|185336.8|185206.8|185289.9|185159.9|550
1698868800000|2023-11-01 20:00:00|185334.8|185204.8|185303.9|185173.9|185339.9|185209.9|185302.2|185172.2|546
1698869100000|2023-11-01 20:05:00|185304.1|185174.1|185321.6|185191.6|185325.2|185195.2|185300.8|185170.8|396
1698869400000|2023-11-01 20:10:00|185321.1|185191.1|185450|185320|185451|185321|185320.2|185190.2|489
1698869700000|2023-11-01 20:15:00|185448.6|185318.6|185459.2|185329.2|185465.3|185335.3|185439.2|185309.2|375
1698870000000|2023-11-01 20:20:00|185459.3|185329.3|185459.3|185329.3|185476.5|185346.5|185441.2|185311.2|389
1698870300000|2023-11-01 20:25:00|185458.1|185328.1|185373.2|185243.2|185487.5|185357.5|185342.2|185212.2|404
1698870600000|2023-11-01 20:30:00|185376.2|185246.2|185359.8|185229.8|185386.1|185256.1|185320.4|185190.4|438
1698870900000|2023-11-01 20:35:00|185355.7|185225.7|185368.6|185238.6|185377.2|185247.2|185334.8|185204.8|355
1698871200000|2023-11-01 20:40:00|185367.2|185237.2|185304.4|185174.4|185368.9|185238.9|185304.4|185174.4|294
1698871500000|2023-11-01 20:45:00|185305.4|185175.4|185275.1|185145.1|185317.5|185187.5|185255.8|185094.1|542
1698871800000|2023-11-01 20:50:00|185274.7|185144.7|185199.5|185069.5|185325.2|185149.1|185179|185017.4|264
1698872100000|2023-11-01 20:55:00|185200.4|185070.4|185337.2|184995.2|185402.4|185088.1|185198.7|184972.2|362
1698872400000|2023-11-01 21:00:00|185328.2|184986.2|185304.3|184962.3|185330.3|184988.3|185304.3|184962.3|39
1698872700000|2023-11-01 21:05:00|185308.2|184966.2|185740.1|185398.1|185752.6|185410.6|185305.9|184963.9|57
1698873000000|2023-11-01 21:10:00|185698.1|185356.1|185649.6|185307.6|185734.6|185392.6|185611.4|185269.4|232
1698873300000|2023-11-01 21:15:00|185636.6|185294.6|185607|185265|185670.4|185328.4|185607|185265|9
1698874500000|2023-11-01 21:35:00|185591.6|185249.6|185577.8|185235.8|185603|185261|185568.3|185226.3|197
1698874800000|2023-11-01 21:40:00|185577.9|185235.9|185583.6|185241.6|185603.7|185261.7|185549.4|185207.4|150
1698875100000|2023-11-01 21:45:00|185555.5|185213.5|185545.2|185203.2|185602.4|185260.4|185523.2|185181.2|231
1698875400000|2023-11-01 21:50:00|185544.1|185202.1|185535.1|185193.1|185569.7|185227.7|185527.8|185185.8|173
1698875700000|2023-11-01 21:55:00|185534.9|185192.9|185547.3|185205.3|185573.9|185231.9|185527.1|185185.1|189
1698876000000|2023-11-01 22:00:00|185563.7|185221.7|185531.1|185189.1|185629.5|185287.5|185508.5|185166.5|169
1698876300000|2023-11-01 22:05:00|185531.4|185189.4|185571.5|185229.5|185611.4|185269.4|185528.4|185186.4|168
1698876600000|2023-11-01 22:10:00|185559.4|185217.4|185546.9|185204.9|185597.4|185255.4|185517.9|185175.9|107
1698876900000|2023-11-01 22:15:00|185547.1|185205.1|185370.9|185028.9|185553.4|185211.4|185358.7|185016.7|254
1698877200000|2023-11-01 22:20:00|185371.2|185029.2|185375.9|185033.9|185383.8|185041.8|185335.2|184993.2|102
1698877500000|2023-11-01 22:25:00|185373.8|185031.8|185379.3|185037.3|185395.8|185053.8|185373.7|185031.7|72
1698877800000|2023-11-01 22:30:00|185379.1|185037.1|185364.4|185022.4|185390.1|185048.1|185358.1|185016.1|51
1698878100000|2023-11-01 22:35:00|185364.5|185022.5|185380|185038|185392.2|185050.2|185357.9|185015.9|70
1698878400000|2023-11-01 22:40:00|185380.2|185038.2|185380.7|185038.7|185392|185050|185379.8|185037.8|46
1698878700000|2023-11-01 22:45:00|185381.3|185039.3|185386.2|185044.2|185392.5|185050.5|185371.5|185029.5|81
1698879000000|2023-11-01 22:50:00|185386|185044|185364.5|185023.1|185394.5|185052.5|185361.9|185023.1|78
1698879300000|2023-11-01 22:55:00|185376.2|185034.2|185387.4|185045.4|185394|185052|185356.9|185014.9|85
1698879600000|2023-11-01 23:00:00|185393.8|185051.8|185292|185162|185394.4|185162.3|185287.5|185041.2|296
1698879900000|2023-11-01 23:05:00|185336.8|185120.5|185267.6|185137.6|185366.8|185164.5|185252.8|185076.9|148
1698880200000|2023-11-01 23:10:00|185268|185138|185269.6|185139.6|185327.4|185144.4|185259.3|185089.3|110
1698880500000|2023-11-01 23:15:00|185270|185140|185322.6|185086|185322.6|185148.1|185262.7|185086|128
1698880800000|2023-11-01 23:20:00|185322.3|185085.7|185269.3|185139.3|185322.6|185145|185264.3|185085.4|110
1698881100000|2023-11-01 23:25:00|185271.5|185141.5|185259.2|185129.2|185318.7|185145.2|185258.7|185091.9|117
1698881400000|2023-11-01 23:30:00|185259.7|185129.7|185233.9|185103.9|185283.9|185144.9|185218|185061.9|110
1698881700000|2023-11-01 23:35:00|185267.1|185064.9|185161.2|185031.2|185280.3|185105.4|185129.6|184967.2|213
1698882000000|2023-11-01 23:40:00|185192.1|184973.8|185169.3|185039.3|185211.6|185043.6|185159.8|184971.2|199
1698882300000|2023-11-01 23:45:00|185169.4|185039.4|185204|184978.7|185220.1|185043.2|185163.7|184972.8|160
1698882600000|2023-11-01 23:50:00|185203.7|184978.6|185198.6|184972.2|185225.6|185043.3|185171.5|184962.3|173
1698882900000|2023-11-01 23:55:00|185199|184972.3|185194.3|184982|185217.8|185047.2|185149.5|184954|174
1698883200000|2023-11-02 00:00:00|185194.4|184982.1|184987|184857|185215.1|185046.5|184986|184856|460
1698883500000|2023-11-02 00:05:00|184987.2|184857.2|184993.6|184863.6|185074.1|184944.1|184978.9|184848.9|341
1698883800000|2023-11-02 00:10:00|184993.5|184863.5|185000.2|184870.2|185020.2|184890.2|184976.6|184846.6|346
1698884100000|2023-11-02 00:15:00|185000.1|184870.1|185016.8|184886.8|185024.2|184894.2|184968.7|184838.7|292
1698884400000|2023-11-02 00:20:00|185016.7|184886.7|185014.3|184884.3|185022.9|184892.9|185008.3|184878.3|261
1698884700000|2023-11-02 00:25:00|185013|184883|184995.5|184865.5|185020.3|184890.3|184990.9|184860.9|360
1698885000000|2023-11-02 00:30:00|184997.6|184867.6|184906.7|184776.7|185003.6|184873.6|184895.8|184765.8|505
1698885300000|2023-11-02 00:35:00|184906.6|184776.6|184820.5|184690.5|184911.6|184781.6|184803.2|184673.2|512
1698885600000|2023-11-02 00:40:00|184820.4|184690.4|184828.1|184698.1|184851.1|184721.1|184804|184674|299
1698885900000|2023-11-02 00:45:00|184832.7|184702.7|184814.4|184684.4|184837.1|184707.1|184804.8|184674.8|554
1698886200000|2023-11-02 00:50:00|184813.5|184683.5|184808.7|184678.7|184821.9|184691.9|184797.5|184667.5|708
1698886500000|2023-11-02 00:55:00|184810|184680|184734.7|184604.7|184816.8|184686.8|184727.3|184597.3|808
1698886800000|2023-11-02 01:00:00|184735.1|184605.1|184737.5|184607.5|184748.8|184618.8|184702.5|184572.5|687
1698887100000|2023-11-02 01:05:00|184738|184608|184727.5|184597.5|184746.3|184616.3|184709.9|184579.9|744
1698887400000|2023-11-02 01:10:00|184727.6|184597.6|184709.3|184579.3|184731|184601|184705.5|184575.5|799
1698887700000|2023-11-02 01:15:00|184709.8|184579.8|184713.3|184583.3|184743.7|184613.7|184689.1|184559.1|673
1698888000000|2023-11-02 01:20:00|184714.7|184584.7|184751.9|184621.9|184766.5|184636.5|184635.3|184505.3|671
1698888300000|2023-11-02 01:25:00|184752|184622|184749.7|184619.7|184760.8|184630.8|184718.6|184588.6|574
1698888600000|2023-11-02 01:30:00|184750.4|184620.4|184754|184624|184756.8|184626.8|184728.1|184598.1|688
1698888900000|2023-11-02 01:35:00|184753.9|184623.9|184744.7|184614.7|184759.8|184629.8|184739.1|184609.1|649
1698889200000|2023-11-02 01:40:00|184743.8|184613.8|184721.7|184591.7|184743.8|184613.8|184713.4|184583.4|631
1698889500000|2023-11-02 01:45:00|184722.3|184592.3|184728.4|184598.4|184745.4|184615.4|184692.6|184562.6|555
1698889800000|2023-11-02 01:50:00|184728.2|184598.2|184711.7|184581.7|184767.9|184637.9|184708.9|184578.9|397
1698890100000|2023-11-02 01:55:00|184711.6|184581.6|184608.8|184478.8|184739|184609|184598.7|184468.7|508
1698890400000|2023-11-02 02:00:00|184608.7|184478.7|184650.7|184520.7|184662.4|184532.4|184608.7|184478.7|448
1698890700000|2023-11-02 02:05:00|184650.6|184520.6|184718.5|184588.5|184722.9|184592.9|184644.5|184514.5|417
1698891000000|2023-11-02 02:10:00|184718.4|184588.4|184695.9|184565.9|184722.6|184592.6|184687.9|184557.9|677
1698891300000|2023-11-02 02:15:00|184695.6|184565.6|184618|184488|184698.8|184568.8|184614.8|184484.8|517
1698891600000|2023-11-02 02:20:00|184617.9|184487.9|184623.6|184493.6|184643.8|184513.8|184590.5|184460.5|525
1698891900000|2023-11-02 02:25:00|184623.7|184493.7|184668.1|184538.1|184804.3|184674.3|184617.4|184487.4|465
1698892200000|2023-11-02 02:30:00|184667.4|184537.4|184684.7|184554.7|184684.7|184554.7|184650.5|184520.5|501
1698892500000|2023-11-02 02:35:00|184684.6|184554.6|184672.1|184542.1|184701.7|184571.7|184662.7|184532.7|292
1698892800000|2023-11-02 02:40:00|184672.3|184542.3|184623.3|184493.3|184695.5|184565.5|184616.1|184486.1|461
1698893100000|2023-11-02 02:45:00|184623.2|184493.2|184601.6|184471.6|184629|184499|184584.5|184454.5|285
1698893400000|2023-11-02 02:50:00|184601.7|184471.7|184652.4|184522.4|184657.1|184527.1|184592.6|184462.6|406
1698893700000|2023-11-02 02:55:00|184652.3|184522.3|184652.5|184522.5|184661.9|184531.9|184650.1|184520.1|416
1698894000000|2023-11-02 03:00:00|184652.6|184522.6|184659.5|184529.5|184664.7|184534.7|184637.6|184507.6|609
1698894300000|2023-11-02 03:05:00|184660.1|184530.1|184701.9|184571.9|184704.9|184574.9|184659.5|184529.5|356
1698894600000|2023-11-02 03:10:00|184701.5|184571.5|184709|184579|184712.6|184582.6|184696.8|184566.8|163
1698894900000|2023-11-02 03:15:00|184709.1|184579.1|184651.5|184521.5|184709.1|184579.1|184646.1|184516.1|462
1698895200000|2023-11-02 03:20:00|184651.4|184521.4|184652.6|184522.6|184655.4|184525.4|184639.1|184509.1|600
1698895500000|2023-11-02 03:25:00|184652.4|184522.4|184648.9|184518.9|184656.3|184526.3|184640.6|184510.6|545
1698895800000|2023-11-02 03:30:00|184648.4|184518.4|184649.1|184519.1|184651.7|184521.7|184621.3|184491.3|589
1698896100000|2023-11-02 03:35:00|184649.2|184519.2|184651.2|184521.2|184654.1|184524.1|184642.3|184512.3|505
1698896400000|2023-11-02 03:40:00|184650.8|184520.8|184648.2|184518.2|184657.7|184527.7|184638.7|184508.7|465
1698896700000|2023-11-02 03:45:00|184649.5|184519.5|184642.6|184512.6|184653.3|184523.3|184627.3|184497.3|507
1698897000000|2023-11-02 03:50:00|184641.5|184511.5|184644.2|184514.2|184650.6|184520.6|184628.8|184498.8|550
1698897300000|2023-11-02 03:55:00|184644.7|184514.7|184638.7|184508.7|184652.2|184522.2|184600.1|184470.1|516
1698897600000|2023-11-02 04:00:00|184631.3|184501.3|184653.4|184523.4|184654.7|184524.7|184630.9|184500.9|415
1698897900000|2023-11-02 04:05:00|184651.8|184521.8|184647.3|184517.3|184656.6|184526.6|184637|184507|377
1698898200000|2023-11-02 04:10:00|184647.2|184517.2|184632.3|184502.3|184647.2|184517.2|184613.4|184483.4|314
1698898500000|2023-11-02 04:15:00|184632|184502|184713.2|184583.2|184729.9|184599.9|184632|184502|353
1698898800000|2023-11-02 04:20:00|184712.5|184582.5|184666.8|184536.8|184712.9|184582.9|184658.2|184528.2|253
1698899100000|2023-11-02 04:25:00|184666.7|184536.7|184664.1|184534.1|184668.5|184538.5|184650.7|184520.7|202
1698899400000|2023-11-02 04:30:00|184664.6|184534.6|184732.4|184602.4|184734.5|184604.5|184660|184530|389
1698899700000|2023-11-02 04:35:00|184730.5|184600.5|184723.5|184593.5|184737.3|184607.3|184712.2|184582.2|270
1698900000000|2023-11-02 04:40:00|184721.7|184591.7|184722.9|184592.9|184731.2|184601.2|184714.5|184584.5|407
1698900300000|2023-11-02 04:45:00|184720|184590|184723.5|184593.5|184731.6|184601.6|184712|184582|402
1698900600000|2023-11-02 04:50:00|184722.6|184592.6|184737.7|184607.7|184741.3|184611.3|184712.7|184582.7|323
1698900900000|2023-11-02 04:55:00|184737.8|184607.8|184725|184595|184739.1|184609.1|184725|184595|163
1698901200000|2023-11-02 05:00:00|184725.4|184595.4|184724.6|184594.6|184744.6|184614.6|184717.6|184587.6|411
1698901500000|2023-11-02 05:05:00|184724.8|184594.8|184737.5|184607.5|184744.6|184614.6|184720|184590|333
1698901800000|2023-11-02 05:10:00|184738.6|184608.6|184723.9|184593.9|184738.8|184608.8|184698.2|184568.2|394
1698902100000|2023-11-02 05:15:00|184723.3|184593.3|184908.5|184778.5|184922.6|184792.6|184723.3|184593.3|582
1698902400000|2023-11-02 05:20:00|184908.4|184778.4|184912.3|184782.3|184923.6|184793.6|184901.6|184771.6|681
1698902700000|2023-11-02 05:25:00|184911.5|184781.5|184936.6|184806.6|184968.1|184838.1|184895.1|184765.1|524
1698903000000|2023-11-02 05:30:00|184937.3|184807.3|184958.4|184828.4|184973.6|184843.6|184932.9|184802.9|607
1698903300000|2023-11-02 05:35:00|184958.3|184828.3|184951.7|184821.7|184983.7|184853.7|184945.7|184815.7|481
1698903600000|2023-11-02 05:40:00|184952.1|184822.1|184903.9|184773.9|184959.1|184829.1|184890.8|184760.8|546
1698903900000|2023-11-02 05:45:00|184904.6|184774.6|184907.2|184777.2|184913.2|184783.2|184901.3|184771.3|540
1698904200000|2023-11-02 05:50:00|184906.9|184776.9|184912.4|184782.4|184913.7|184783.7|184904.6|184774.6|376
1698904500000|2023-11-02 05:55:00|184912.5|184782.5|184998.1|184868.1|185000.7|184870.7|184912.2|184782.2|865
1698904800000|2023-11-02 06:00:00|184998|184868|184962.2|184832.2|185019.9|184889.9|184940.1|184810.1|1005
1698905100000|2023-11-02 06:05:00|184961.2|184831.2|184973.6|184843.6|184985|184855|184959.7|184829.7|558
1698905400000|2023-11-02 06:10:00|184976.1|184846.1|185080.2|184950.2|185096.9|184966.9|184968.7|184838.7|481
1698905700000|2023-11-02 06:15:00|185080.1|184950.1|185132|185002|185136.8|185006.8|185076.4|184946.4|445
1698906000000|2023-11-02 06:20:00|185133|185003|185149.3|185019.3|185195|185065|185071.9|184941.9|773
1698906300000|2023-11-02 06:25:00|185150|185020|185156.8|185026.8|185267.9|185137.9|185148.4|185018.4|784
1698906600000|2023-11-02 06:30:00|185158.5|185028.5|185254.1|185124.1|185267.5|185137.5|185153.4|185023.4|566
1698906900000|2023-11-02 06:35:00|185255.1|185125.1|185237.4|185107.4|185272.5|185142.5|185237.2|185107.2|638
1698907200000|2023-11-02 06:40:00|185237.2|185107.2|185155.8|185025.8|185240.7|185110.7|185073.3|184943.3|435
1698907500000|2023-11-02 06:45:00|185154.7|185024.7|185165.9|185035.9|185229.4|185099.4|185095.1|184965.1|622
1698907800000|2023-11-02 06:50:00|185165.8|185035.8|185159.1|185029.1|185201.6|185071.6|185146.2|185016.2|449
1698908100000|2023-11-02 06:55:00|185159.4|185029.4|185154.6|185024.6|185161.1|185031.1|185078.5|184948.5|741
1698908400000|2023-11-02 07:00:00|185156.5|185026.5|185128.7|185038.7|185293.1|185203.1|185113.1|184994.5|941
1698908700000|2023-11-02 07:05:00|185129.7|185039.7|185158|185068|185165.7|185075.7|185114.1|185024.1|857
1698909000000|2023-11-02 07:10:00|185158.2|185068.2|185063.7|184973.7|185160.7|185070.7|185059.6|184969.6|929
1698909300000|2023-11-02 07:15:00|185063.5|184973.5|185111.9|185021.9|185175.1|185085.1|185008.4|184918.4|809
1698909600000|2023-11-02 07:20:00|185112.3|185022.3|184954.4|184824.4|185137.7|185047.7|184940.5|184810.5|792
1698909900000|2023-11-02 07:25:00|184953.3|184823.3|185067.9|184937.9|185082.3|184952.3|184943.1|184813.1|841
1698910200000|2023-11-02 07:30:00|185067.6|184937.6|185008.9|184918.9|185067.7|184959.8|184913|184823|799
1698910500000|2023-11-02 07:35:00|185009|184919|185003.5|184913.5|185073.6|184983.6|184975.1|184885.1|919
1698910800000|2023-11-02 07:40:00|185003.3|184913.3|185217.6|185127.6|185219.9|185129.9|184992.3|184902.3|767
1698911100000|2023-11-02 07:45:00|185204.2|185114.2|185255.8|185165.8|185359.3|185269.3|185202.2|185112.2|867
1698911400000|2023-11-02 07:50:00|185256.8|185166.8|185084.3|184994.3|185256.8|185166.8|185051.5|184961.5|890
1698911700000|2023-11-02 07:55:00|185086.2|184996.2|185091.2|184961.2|185168|185078|184978.3|184888.3|856
1698912000000|2023-11-02 08:00:00|185087.3|184957.3|185122.2|185032.2|185132.1|185042.1|185044.1|184954.1|872
1698912300000|2023-11-02 08:05:00|185125|185035|184987.8|184897.8|185126.3|185036.3|184922.5|184832.5|1020
1698912600000|2023-11-02 08:10:00|184988.9|184898.9|184941.7|184851.7|184991.5|184901.5|184873.7|184783.7|918
1698912900000|2023-11-02 08:15:00|184941.8|184851.8|184576.2|184486.2|184941.8|184851.8|184572.9|184482.9|1051
1698913200000|2023-11-02 08:20:00|184575|184485|184467.6|184377.6|184660.9|184570.9|184452|184362|848
1698913500000|2023-11-02 08:25:00|184469.9|184379.9|184474.3|184384.3|184485.5|184395.5|184389.6|184299.6|932
1698913800000|2023-11-02 08:30:00|184473|184383|184478.9|184388.9|184496.1|184406.1|184443.5|184353.5|931
1698914100000|2023-11-02 08:35:00|184478.7|184388.7|184310.4|184220.4|184498.5|184408.5|184283|184193|886
1698914400000|2023-11-02 08:40:00|184310.6|184220.6|184167.7|184077.7|184311.5|184221.5|184127.4|184037.4|831
1698914700000|2023-11-02 08:45:00|184169.9|184079.9|184338.5|184248.5|184365.4|184275.4|184163.9|184073.9|965
1698915000000|2023-11-02 08:50:00|184339.3|184249.3|184332.3|184242.3|184357.1|184267.1|184274.4|184184.4|791
1698915300000|2023-11-02 08:55:00|184332.6|184242.6|184368.4|184278.4|184372.6|184282.6|184314.8|184224.8|674
1698915600000|2023-11-02 09:00:00|184371.6|184281.6|184467|184377|184474.7|184384.7|184288.3|184198.3|870
1698915900000|2023-11-02 09:05:00|184465.7|184375.7|184516|184426|184518.5|184428.5|184424.7|184334.7|780
1698916200000|2023-11-02 09:10:00|184516.2|184426.2|184352.4|184262.4|184544.3|184454.3|184324.8|184234.8|874
1698916500000|2023-11-02 09:15:00|184351.5|184261.5|184104.5|184014.5|184362|184272|184052.5|183962.5|981
1698916800000|2023-11-02 09:20:00|184104.3|184014.3|184111.5|184021.5|184209.5|184119.5|184071.3|183981.3|942
1698917100000|2023-11-02 09:25:00|184110.1|184020.1|184069|183979|184193.8|184103.8|184068.3|183978.3|882
1698917400000|2023-11-02 09:30:00|184069.1|183979.1|184252|184162|184269.2|184179.2|184049.5|183959.5|945
1698917700000|2023-11-02 09:35:00|184247.7|184157.7|184091.6|184001.6|184348.6|184258.6|184091.6|184001.6|904
1698918000000|2023-11-02 09:40:00|184091.4|184001.4|184097|184007|184168|184078|184017.9|183927.9|941
1698918300000|2023-11-02 09:45:00|184092|184002|183894.3|183804.3|184099.6|184009.6|183865.1|183775.1|945
1698918600000|2023-11-02 09:50:00|183893.7|183803.7|183795.8|183705.8|183898.6|183808.6|183778.9|183688.9|919
1698918900000|2023-11-02 09:55:00|183793.4|183703.4|183912.2|183822.2|183916.4|183826.4|183780.2|183690.2|865
1698919200000|2023-11-02 10:00:00|183911.6|183821.6|183963.4|183873.4|183995.5|183905.5|183847.8|183757.8|873
1698919500000|2023-11-02 10:05:00|183962.3|183872.3|184108.1|184018.1|184109.9|184019.9|183921.1|183831.1|975
1698919800000|2023-11-02 10:10:00|184111.3|184021.3|184096.6|184006.6|184122.7|184032.7|184015.7|183925.7|921
1698920100000|2023-11-02 10:15:00|184097.4|184007.4|183997.8|183907.8|184174.3|184084.3|183997.8|183907.8|898
1698920400000|2023-11-02 10:20:00|183998.6|183908.6|183872.8|183782.8|184004.9|183914.9|183846.3|183756.3|899
1698920700000|2023-11-02 10:25:00|183872|183782|183914.9|183824.9|183943.6|183853.6|183871|183781|734
1698921000000|2023-11-02 10:30:00|183914.7|183824.7|183964.2|183874.2|183990.1|183900.1|183877.9|183787.9|857
1698921300000|2023-11-02 10:35:00|183966.6|183876.6|183787.1|183697.1|183966.6|183876.6|183787.1|183697.1|753
1698921600000|2023-11-02 10:40:00|183788.9|183698.9|183717.7|183627.7|183801.5|183711.5|183710|183620|1031
1698921900000|2023-11-02 10:45:00|183723.5|183633.5|183736.5|183646.5|183843.7|183753.7|183679.8|183589.8|891
1698922200000|2023-11-02 10:50:00|183735.4|183645.4|183645.3|183555.3|183746.1|183656.1|183566.6|183476.6|866
1698922500000|2023-11-02 10:55:00|183644.8|183554.8|183920.7|183830.7|183947.1|183857.1|183606.9|183516.9|921
1698922800000|2023-11-02 11:00:00|183883.6|183793.6|183799|183709|183923.3|183833.3|183795.1|183705.1|891
1698923100000|2023-11-02 11:05:00|183799.9|183709.9|183810|183720|183848|183758|183792.1|183702.1|768
1698923400000|2023-11-02 11:10:00|183810.7|183720.7|183827.3|183737.3|183852.9|183762.9|183774.2|183684.2|728
1698923700000|2023-11-02 11:15:00|183827.2|183737.2|183847.8|183757.8|183853.4|183763.4|183735.4|183645.4|774
1698924000000|2023-11-02 11:20:00|183846.7|183756.7|184124.7|184034.7|184132.3|184042.3|183845.8|183755.8|956
1698924300000|2023-11-02 11:25:00|184124.6|184034.6|184093.9|184003.9|184181.8|184091.8|184091.8|184001.8|966
1698924600000|2023-11-02 11:30:00|184096.5|184006.5|184129.6|184039.6|184135.7|184045.7|184034.8|183944.8|888
1698924900000|2023-11-02 11:35:00|184129.5|184039.5|184141.2|184051.2|184314.7|184224.7|184128.4|184038.4|908
1698925200000|2023-11-02 11:40:00|184141.5|184051.5|184214.8|184124.8|184218.3|184128.3|184108.4|184018.4|832
1698925500000|2023-11-02 11:45:00|184214.7|184124.7|184074.4|183984.4|184225.5|184135.5|184071.3|183981.3|624
1698925800000|2023-11-02 11:50:00|184074.5|183984.5|184081.3|183991.3|184145.7|184055.7|184057.1|183967.1|695
1698926100000|2023-11-02 11:55:00|184081.2|183991.2|184100.9|184010.9|184139.2|184049.2|184078.8|183988.8|620
1698926400000|2023-11-02 12:00:00|184100.8|184010.8|184109.6|184019.6|184109.6|184019.6|183960.9|183870.9|845
1698926700000|2023-11-02 12:05:00|184113.1|184023.1|184024.1|183934.1|184128.6|184038.6|183975.4|183885.4|864
1698927000000|2023-11-02 12:10:00|184027.2|183937.2|183920.8|183830.8|184029.3|183939.3|183871.5|183781.5|958
1698927300000|2023-11-02 12:15:00|183920|183830|183910.1|183820.1|183991.6|183901.6|183811.3|183721.3|813
1698927600000|2023-11-02 12:20:00|183907.5|183817.5|183806|183716|183987.2|183897.2|183802.4|183712.4|906
1698927900000|2023-11-02 12:25:00|183806.4|183716.4|184051.7|183709.7|184164.5|184034.5|183791.6|183701.6|838
1698928200000|2023-11-02 12:30:00|184025.1|183683.1|184014.6|183884.6|184053.5|183889.7|183806.3|183682.3|953
1698928500000|2023-11-02 12:35:00|184018.1|183888.1|183846.7|183716.7|184018.1|183911.9|183846.7|183716.7|891
1698928800000|2023-11-02 12:40:00|183847|183717|183665.3|183575.3|183871.2|183741.2|183663.6|183558.9|977
1698929100000|2023-11-02 12:45:00|183664.8|183574.8|183313.8|183223.8|183678|183588|183311.1|183221.1|1014
1698929400000|2023-11-02 12:50:00|183310.2|183220.2|183374.3|183284.3|183376.4|183286.4|183193.8|183103.8|995
1698929700000|2023-11-02 12:55:00|183374.6|183284.6|183421.8|183331.8|183480.8|183390.8|183352.7|183262.7|950
1698930000000|2023-11-02 13:00:00|183423.2|183333.2|183589.3|183499.3|183589.3|183499.3|183408.3|183318.3|1019
1698930300000|2023-11-02 13:05:00|183591.9|183501.9|183602.2|183512.2|183617.5|183527.5|183513.7|183423.7|922
1698930600000|2023-11-02 13:10:00|183602.3|183512.3|183396.6|183306.6|183612.1|183522.1|183356|183266|991
1698930900000|2023-11-02 13:15:00|183398.9|183308.9|183674|183584|183716|183626|183398.5|183308.5|913
1698931200000|2023-11-02 13:20:00|183675.8|183585.8|183846.7|183756.7|183864.6|183774.6|183674.4|183584.4|891
1698931500000|2023-11-02 13:25:00|183846.9|183756.9|183757.2|183667.2|183912.1|183822.1|183699.4|183609.4|940
1698931800000|2023-11-02 13:30:00|183757.3|183667.3|183678.5|183588.5|183781.4|183691.4|183616.1|183526.1|995
1698932100000|2023-11-02 13:35:00|183680.9|183590.9|183633.2|183543.2|183703.3|183613.3|183621.8|183531.8|976
1698932400000|2023-11-02 13:40:00|183633|183543|183840.4|183750.4|183898.2|183808.2|183610.4|183520.4|991
1698932700000|2023-11-02 13:45:00|183837.2|183747.2|183810.8|183720.8|183926.5|183836.5|183807.2|183717.2|940
1698933000000|2023-11-02 13:50:00|183809.9|183719.9|183869.9|183779.9|183881.3|183791.3|183767.1|183677.1|903
1698933300000|2023-11-02 13:55:00|183869|183779|183737.5|183607.5|183869|183779|183689.5|183596.3|1041
1698933600000|2023-11-02 14:00:00|183738.3|183608.3|183968.2|183878.2|183971.9|183881.9|183728.6|183598.6|1045
1698933900000|2023-11-02 14:05:00|183967.6|183877.6|184390.1|184300.1|184392.1|184302.1|183940.8|183850.8|1000
1698934200000|2023-11-02 14:10:00|184390.4|184300.4|184296|184206|184427.8|184337.8|184197.9|184107.9|1016
1698934500000|2023-11-02 14:15:00|184297.3|184207.3|184000.8|183910.8|184308.5|184218.5|183962.5|183872.5|918
1698934800000|2023-11-02 14:20:00|184000.7|183910.7|184178.4|184088.4|184180.3|184090.3|183969.8|183879.8|796
1698935100000|2023-11-02 14:25:00|184178.3|184088.3|184460.4|184370.4|184471|184381|184170.2|184080.2|903
1698935400000|2023-11-02 14:30:00|184459.4|184369.4|184303.6|184213.6|184505.7|184415.7|184296.5|184206.5|1031
1698935700000|2023-11-02 14:35:00|184304.2|184214.2|184278.9|184188.9|184477.6|184387.6|184269.5|184179.5|914
1698936000000|2023-11-02 14:40:00|184272.8|184182.8|184196.7|184106.7|184287.4|184197.4|184092.5|184002.5|890
1698936300000|2023-11-02 14:45:00|184201.3|184111.3|184350.4|184260.4|184401.3|184311.3|184200.2|184110.2|896
1698936600000|2023-11-02 14:50:00|184350.9|184260.9|184329.7|184239.7|184421.7|184331.7|184297.6|184207.6|912
1698936900000|2023-11-02 14:55:00|184329.5|184239.5|184312|184222|184361.2|184271.2|184237.9|184147.9|810
1698937200000|2023-11-02 15:00:00|184312.5|184222.5|184404.3|184314.3|184510.6|184420.6|184309.8|184219.8|978
1698937500000|2023-11-02 15:05:00|184401.3|184311.3|184403.1|184313.1|184462.9|184372.9|184389.3|184299.3|911
1698937800000|2023-11-02 15:10:00|184406.7|184316.7|184565.4|184475.4|184586.9|184496.9|184315|184225|979
1698938100000|2023-11-02 15:15:00|184567.1|184477.1|184621.5|184531.5|184694.5|184604.5|184560.9|184470.9|1021
1698938400000|2023-11-02 15:20:00|184621.3|184531.3|184736.6|184646.6|184736.6|184646.6|184603.7|184513.7|891
1698938700000|2023-11-02 15:25:00|184735.6|184645.6|184772.7|184682.7|184824.8|184734.8|184735.6|184645.6|868
1698939000000|2023-11-02 15:30:00|184775.4|184685.4|184679.7|184589.7|184826|184736|184674|184584|902
1698939300000|2023-11-02 15:35:00|184681.4|184591.4|184814.1|184724.1|184846.2|184756.2|184672.4|184582.4|957
1698939600000|2023-11-02 15:40:00|184812.6|184722.6|184650|184560|184815.5|184725.5|184638.3|184548.3|873
1698939900000|2023-11-02 15:45:00|184650.5|184560.5|184719.8|184629.8|184795.6|184705.6|184623.3|184533.3|716
1698940200000|2023-11-02 15:50:00|184719.5|184629.5|184829.7|184739.7|184843.6|184753.6|184711.9|184621.9|817
1698940500000|2023-11-02 15:55:00|184830.4|184740.4|184619.5|184529.5|184866.7|184776.7|184617.3|184527.3|874
1698940800000|2023-11-02 16:00:00|184619.7|184529.7|184533.2|184443.2|184669.8|184579.8|184518.3|184428.3|849
1698941100000|2023-11-02 16:05:00|184532.1|184442.1|184813.5|184723.5|184869.7|184779.7|184507.6|184417.6|909
1698941400000|2023-11-02 16:10:00|184812.8|184722.8|184726.2|184636.2|184817.8|184727.8|184725.5|184635.5|933
1698941700000|2023-11-02 16:15:00|184725.7|184635.7|184782.5|184692.5|184817.4|184727.4|184664.1|184574.1|917
1698942000000|2023-11-02 16:20:00|184782.2|184692.2|184827.1|184737.1|184921|184831|184782.2|184692.2|902
1698942300000|2023-11-02 16:25:00|184827.2|184737.2|184700.8|184610.8|184894.6|184804.6|184695.7|184605.7|879
1698942600000|2023-11-02 16:30:00|184698.7|184608.7|184669.4|184579.4|184712.9|184622.9|184591.5|184501.5|811
1698942900000|2023-11-02 16:35:00|184667.2|184577.2|184552|184462|184705.6|184615.6|184517.3|184427.3|784
1698943200000|2023-11-02 16:40:00|184551.9|184461.9|184537.6|184447.6|184616.3|184526.3|184529.5|184439.5|709
1698943500000|2023-11-02 16:45:00|184539.3|184449.3|184528.3|184438.3|184556.5|184466.5|184466.7|184376.7|669
1698943800000|2023-11-02 16:50:00|184528.4|184438.4|184512.2|184422.2|184570.1|184480.1|184432.7|184342.7|818
1698944100000|2023-11-02 16:55:00|184512|184422|184651.1|184561.1|184706.9|184616.9|184481.1|184391.1|818
1698944400000|2023-11-02 17:00:00|184647.6|184557.6|184652|184522|184705.1|184615.1|184606.1|184476.1|861
1698944700000|2023-11-02 17:05:00|184652.1|184522.1|184637.1|184547.1|184668.4|184578.4|184589.9|184474.4|822
1698945000000|2023-11-02 17:10:00|184636.4|184546.4|184618.1|184528.1|184645.7|184555.7|184605.4|184515.4|801
1698945300000|2023-11-02 17:15:00|184617.9|184527.9|184513.5|184423.5|184638.4|184528|184471.1|184362.4|856
1698945600000|2023-11-02 17:20:00|184512.9|184422.9|184491.7|184401.7|184533.8|184443.8|184482.8|184392.8|796
1698945900000|2023-11-02 17:25:00|184490.1|184400.1|184512.9|184422.9|184596.6|184506.6|184488.4|184398.4|868
1698946200000|2023-11-02 17:30:00|184512.5|184422.5|184442.8|184312.8|184523.1|184433.1|184404.3|184306.8|657
1698946500000|2023-11-02 17:35:00|184443.4|184313.4|184397.3|184307.3|184480.6|184350.6|184396.4|184284.9|821
1698946800000|2023-11-02 17:40:00|184397.1|184307.1|184401.6|184311.6|184468.9|184378.9|184394.7|184304.7|864
1698947100000|2023-11-02 17:45:00|184402.1|184312.1|184454.7|184364.7|184454.7|184364.7|184395.9|184305.9|784
1698947400000|2023-11-02 17:50:00|184455.6|184365.6|184420.5|184330.5|184477.6|184387.6|184409.1|184319.1|664
1698947700000|2023-11-02 17:55:00|184420.9|184330.9|184442.3|184352.3|184457.8|184367.8|184411.9|184321.9|809
1698948000000|2023-11-02 18:00:00|184442.6|184352.6|184440.1|184310.1|184511.8|184421.8|184417.7|184287.7|896
1698948300000|2023-11-02 18:05:00|184440.3|184310.3|184437.3|184307.3|184463.6|184333.6|184416.4|184286.4|905
1698948600000|2023-11-02 18:10:00|184437.4|184307.4|184397.4|184307.4|184447.3|184328.1|184394.2|184282.9|883
1698948900000|2023-11-02 18:15:00|184397.5|184307.5|184441.3|184351.3|184460.7|184370.7|184394.8|184304.8|854
1698949200000|2023-11-02 18:20:00|184441.4|184351.4|184402.5|184272.5|184501.7|184393.1|184402.2|184272.2|696
1698949500000|2023-11-02 18:25:00|184402.2|184272.2|184395.6|184265.6|184429.4|184299.4|184385.2|184255.2|833
1698949800000|2023-11-02 18:30:00|184396|184266|184427.5|184297.5|184455|184341.6|184393.1|184263.1|765
1698950100000|2023-11-02 18:35:00|184427.4|184297.4|184395.7|184305.7|184439.5|184349.5|184395.7|184285.8|732
1698950400000|2023-11-02 18:40:00|184397|184307|184442.3|184312.3|184497.1|184367.1|184392.3|184302.3|901
1698950700000|2023-11-02 18:45:00|184442.2|184312.2|184389.9|184299.9|184445.1|184317.5|184358.9|184268.9|800
1698951000000|2023-11-02 18:50:00|184389.8|184299.8|184369.2|184279.2|184404.7|184314.7|184365.7|184275.7|659
1698951300000|2023-11-02 18:55:00|184369.4|184279.4|184329.4|184239.4|184372.8|184282.8|184316.1|184226.1|784
1698951600000|2023-11-02 19:00:00|184332|184242|184414.2|184284.2|184414.3|184284.3|184331.9|184203.2|855
1698951900000|2023-11-02 19:05:00|184414.1|184284.1|184414.1|184284.1|184430.8|184300.8|184364.7|184234.7|823
1698952200000|2023-11-02 19:10:00|184414.4|184284.4|184357.8|184227.8|184424.9|184294.9|184356|184226|790
1698952500000|2023-11-02 19:15:00|184357.9|184227.9|184356.4|184226.4|184392.5|184262.5|184346.3|184216.3|656
1698952800000|2023-11-02 19:20:00|184356.6|184226.6|184364.4|184234.4|184375|184245|184349.6|184219.6|553
1698953100000|2023-11-02 19:25:00|184364.5|184234.5|184335.6|184205.6|184364.9|184253.6|184291.5|184190.4|832
1698953400000|2023-11-02 19:30:00|184335.4|184205.4|184336|184206|184364|184260.6|184290.4|184160.4|572
1698953700000|2023-11-02 19:35:00|184336.5|184206.5|184334|184204|184344.6|184214.6|184326.1|184196.1|720
1698954000000|2023-11-02 19:40:00|184333.9|184203.9|184406.4|184276.4|184426.4|184296.4|184324.9|184194.9|708
1698954300000|2023-11-02 19:45:00|184406|184276|184358.1|184268.1|184423.4|184293.4|184352.9|184238.5|633
1698954600000|2023-11-02 19:50:00|184358.2|184268.2|184337|184247|184365.4|184275.4|184331|184241|613
1698954900000|2023-11-02 19:55:00|184339.4|184249.4|184327|184197|184379.1|184255|184297.6|184195.5|753
1698955200000|2023-11-02 20:00:00|184324.8|184194.8|184324.8|184194.8|184351.8|184221.8|184261.9|184131.9|554
1698955500000|2023-11-02 20:05:00|184324.9|184194.9|184336.5|184206.5|184336.6|184206.6|184324.7|184194.7|247
1698955800000|2023-11-02 20:10:00|184336.6|184206.6|184345|184215|184363.7|184233.7|184334.1|184204.1|408
1698956100000|2023-11-02 20:15:00|184343.3|184213.3|184319.2|184189.2|184345.3|184215.3|184314.6|184184.6|178
1698956400000|2023-11-02 20:20:00|184317.4|184187.4|184334|184204|184334.7|184224|184292|184181.9|149
1698956700000|2023-11-02 20:25:00|184333.9|184203.9|184330.1|184200.1|184336.7|184206.7|184322.6|184192.6|124
1698957000000|2023-11-02 20:30:00|184330.6|184200.6|184324.7|184194.7|184343.2|184213.2|184324.3|184194.3|209
1698957300000|2023-11-02 20:35:00|184324.9|184194.9|184316.8|184186.8|184329.7|184199.7|184316.6|184186.6|136
1698957600000|2023-11-02 20:40:00|184316.9|184186.9|184317|184187|184327.8|184197.8|184310.9|184180.9|155
1698957900000|2023-11-02 20:45:00|184317.1|184187.1|184322.7|184192.7|184332.3|184202.3|184315.1|184185.1|99
1698958200000|2023-11-02 20:50:00|184323.6|184193.6|184324.9|184194.9|184338.6|184208.6|184317.5|184187.5|103
1698958500000|2023-11-02 20:55:00|184324.4|184194.4|184364.5|184022.5|184365.6|184196.1|184198.8|184017.3|201
1698958800000|2023-11-02 21:00:00|184360.5|184018.5|184382.1|184040.2|184382.1|184049.8|184360.5|184018.5|36
1698959100000|2023-11-02 21:05:00|184404.1|184062.1|184287.1|183945.1|184411|184069|184280.1|183938.1|40
1698959400000|2023-11-02 21:10:00|184287.2|183945.2|184298.7|183956.7|184303|183961|184282.4|183940.4|81
1698959700000|2023-11-02 21:15:00|184279.5|183937.5|184286.9|183944.9|184286.9|183944.9|184266.9|183924.9|75
1698960000000|2023-11-02 21:20:00|184287|183945|184284|183942|184289.1|183947.1|184284|183942|39
1698960300000|2023-11-02 21:25:00|184283.1|183941.1|184285.6|183943.6|184289.2|183947.2|184280.8|183938.8|87
1698960600000|2023-11-02 21:30:00|184286.5|183944.5|184277.3|183935.3|184295.4|183953.4|184266|183924|147
1698960900000|2023-11-02 21:35:00|184277.5|183935.5|184278.7|183936.7|184289.8|183947.8|184264.8|183922.8|105
1698961200000|2023-11-02 21:40:00|184278.6|183936.6|184286.1|183944.1|184288.9|183946.9|184274.1|183932.1|88
1698961500000|2023-11-02 21:45:00|184286.4|183944.4|184297.3|183955.3|184299.8|183957.8|184274.8|183932.8|100
1698961800000|2023-11-02 21:50:00|184282.6|183940.6|184274.4|183932.4|184297.4|183955.4|184271.5|183929.5|154
1698962100000|2023-11-02 21:55:00|184273.8|183931.8|184307.5|183965.5|184330.3|184048.6|184262.7|183920.7|197
1698962400000|2023-11-02 22:00:00|184300.4|183958.4|184372.7|184082.3|184398.3|184084|184300.4|183958.4|265
1698962700000|2023-11-02 22:05:00|184372.9|184082.5|184375.9|184067|184376.3|184103.6|184339.2|184056.8|139
1698963000000|2023-11-02 22:10:00|184375.8|184066.8|184362.7|184076|184378.6|184098|184326.3|184064.8|159
1698963300000|2023-11-02 22:15:00|184363.1|184076.2|184360|184067|184369|184096.4|184323.5|184055.4|306
1698963600000|2023-11-02 22:20:00|184360.2|184067.3|184328.2|184088.3|184363.4|184095.4|184307.9|184062.2|166
1698963900000|2023-11-02 22:25:00|184328|184088.1|184358.5|184074.5|184363.1|184102.7|184311.2|184067.7|152
1698964200000|2023-11-02 22:30:00|184358.6|184074.6|184358.7|184075|184368.4|184103.8|184325.1|184072|123
1698964500000|2023-11-02 22:35:00|184361.5|184078.5|184338.2|184088.1|184361.5|184096.7|184321.8|184061.3|134
1698964800000|2023-11-02 22:40:00|184337.8|184087.9|184340|184091|184363.8|184102.7|184327.3|184066.3|138
1698965100000|2023-11-02 22:45:00|184340.1|184090.9|184360.9|184076.2|184363.5|184106.6|184311.6|184066.7|129
1698965400000|2023-11-02 22:50:00|184337.8|184094|184329.8|184085.5|184362.8|184095.6|184319.2|184069.7|109
1698965700000|2023-11-02 22:55:00|184319.2|184092.9|184347.1|184079.7|184367.8|184106.6|184319.2|184063.9|154
1698966000000|2023-11-02 23:00:00|184329.8|184098.9|184290.4|184160.4|184365.5|184209|184287.4|184098.9|284
1698966300000|2023-11-02 23:05:00|184290.5|184160.5|184218.3|184088.3|184297|184167|184197|184067|143
1698966600000|2023-11-02 23:10:00|184218.1|184088.1|184216|184086|184223.9|184093.9|184214.2|184084.2|51
1698966900000|2023-11-02 23:15:00|184215.8|184085.8|184227.1|184097.1|184231.2|184101.2|184215.7|184085.7|61
1698967200000|2023-11-02 23:20:00|184222.9|184092.9|184218.6|184088.6|184230.6|184100.6|184214.4|184084.4|66
1698967500000|2023-11-02 23:25:00|184222.4|184092.4|184222.3|184092.3|184223.7|184093.7|184215.1|184085.1|36
1698967800000|2023-11-02 23:30:00|184225|184095|184215.4|184085.4|184228.8|184098.8|184215.3|184085.3|60
1698968100000|2023-11-02 23:35:00|184218.9|184088.9|184289.6|184159.6|184295.3|184165.3|184216.4|184086.4|87
1698968400000|2023-11-02 23:40:00|184288.6|184158.6|184292.2|184162.2|184303.9|184173.9|184278.7|184148.7|103
1698968700000|2023-11-02 23:45:00|184292.4|184162.4|184299.3|184169.3|184302.4|184172.4|184292|184162|89
1698969000000|2023-11-02 23:50:00|184299.5|184169.5|184295.3|184165.3|184300|184170|184284.7|184154.7|192
1698969300000|2023-11-02 23:55:00|184295.1|184165.1|184321.6|184191.6|184336.8|184206.8|184258|184128|320
1698969600000|2023-11-03 00:00:00|184321.5|184191.5|184386.5|184256.5|184443.3|184313.3|184306|184176|445
1698969900000|2023-11-03 00:05:00|184385.5|184255.5|184344.6|184214.6|184387.3|184257.3|184342.1|184212.1|272
1698970200000|2023-11-03 00:10:00|184344.7|184214.7|184348.1|184218.1|184349.6|184219.6|184332.3|184202.3|215
1698970500000|2023-11-03 00:15:00|184348.4|184218.4|184359.2|184229.2|184362.3|184232.3|184347.8|184217.8|160
1698970800000|2023-11-03 00:20:00|184358|184228|184388.2|184258.2|184390.2|184260.2|184353.6|184223.6|214
1698971100000|2023-11-03 00:25:00|184390|184260|184477|184347|184491|184361|184378.9|184248.9|450
1698971400000|2023-11-03 00:30:00|184477.7|184347.7|184474|184344|184482.4|184352.4|184471.9|184341.9|187
1698971700000|2023-11-03 00:35:00|184473.8|184343.8|184442.5|184312.5|184479|184349|184441.6|184311.6|313
1698972000000|2023-11-03 00:40:00|184442.3|184312.3|184438.8|184308.8|184445.1|184315.1|184433.6|184303.6|169
1698972300000|2023-11-03 00:45:00|184435.7|184305.7|184501.7|184371.7|184511.9|184381.9|184435.5|184305.5|241
1698972600000|2023-11-03 00:50:00|184501.6|184371.6|184491.9|184361.9|184511.3|184381.3|184483.6|184353.6|325
1698972900000|2023-11-03 00:55:00|184491.1|184361.1|184482.2|184352.2|184492.2|184362.2|184469.1|184339.1|249
1698973200000|2023-11-03 01:00:00|184480.6|184350.6|184482.8|184352.8|184514.6|184384.6|184479.2|184349.2|314
1698973500000|2023-11-03 01:05:00|184482.9|184352.9|184515.6|184385.6|184522.5|184392.5|184478|184348|259
1698973800000|2023-11-03 01:10:00|184516|184386|184483|184353|184517.5|184387.5|184477.3|184347.3|270
1698974100000|2023-11-03 01:15:00|184482.9|184352.9|184470.6|184340.6|184517.2|184387.2|184469.7|184339.7|339
1698974400000|2023-11-03 01:20:00|184470.5|184340.5|184482.6|184352.6|184482.7|184352.7|184450.9|184320.9|274
1698974700000|2023-11-03 01:25:00|184482.7|184352.7|184480.6|184350.6|184490.5|184360.5|184474.8|184344.8|193
1698975000000|2023-11-03 01:30:00|184482.6|184352.6|184428.7|184298.7|184489.7|184359.7|184428.7|184298.7|356
1698975300000|2023-11-03 01:35:00|184428.8|184298.8|184424.6|184294.6|184430.9|184300.9|184381|184251|374
1698975600000|2023-11-03 01:40:00|184426|184296|184347.3|184217.3|184426|184296|184334.2|184204.2|473
1698975900000|2023-11-03 01:45:00|184347|184217|184350.8|184220.8|184361|184231|184342.5|184212.5|481
1698976200000|2023-11-03 01:50:00|184350.9|184220.9|184349.6|184219.6|184361.3|184231.3|184349.1|184219.1|336
1698976500000|2023-11-03 01:55:00|184349.8|184219.8|184349.5|184219.5|184357.4|184227.4|184343.7|184213.7|392
1698976800000|2023-11-03 02:00:00|184348.9|184218.9|184352.2|184222.2|184355.6|184225.6|184343.1|184213.1|328
1698977100000|2023-11-03 02:05:00|184352.3|184222.3|184347.1|184217.1|184356.5|184226.5|184315.6|184185.6|395
1698977400000|2023-11-03 02:10:00|184347|184217|184249.5|184119.5|184347.6|184217.6|184226.6|184096.6|465
1698977700000|2023-11-03 02:15:00|184249.4|184119.4|184245.7|184115.7|184259.1|184129.1|184197.1|184067.1|651
1698978000000|2023-11-03 02:20:00|184245.8|184115.8|184251.2|184121.2|184263.5|184133.5|184239.1|184109.1|509
1698978300000|2023-11-03 02:25:00|184252.7|184122.7|184235|184105|184258.7|184128.7|184232.3|184102.3|486
1698978600000|2023-11-03 02:30:00|184235.2|184105.2|184110.1|183980.1|184235.2|184105.2|184087.8|183957.8|548
1698978900000|2023-11-03 02:35:00|184112|183982|184094|183964|184119.8|183989.8|184089|183959|477
1698979200000|2023-11-03 02:40:00|184093.5|183963.5|184125.5|183995.5|184129.6|183999.6|184089.8|183959.8|440
1698979500000|2023-11-03 02:45:00|184126.6|183996.6|184134.9|184004.9|184139.4|184009.4|184119.2|183989.2|451
1698979800000|2023-11-03 02:50:00|184133.1|184003.1|184124.3|183994.3|184145.8|184015.8|184121.9|183991.9|317
1698980100000|2023-11-03 02:55:00|184124.2|183994.2|184116.6|183986.6|184124.2|183994.2|184104.1|183974.1|466
1698980400000|2023-11-03 03:00:00|184115.7|183985.7|184085.6|183955.6|184122.3|183992.3|184077|183947|309
1698980700000|2023-11-03 03:05:00|184085.4|183955.4|184082.8|183952.8|184090|183960|184075.5|183945.5|524
1698981000000|2023-11-03 03:10:00|184081.1|183951.1|184084.8|183954.8|184091.3|183961.3|184079.6|183949.6|343
1698981300000|2023-11-03 03:15:00|184086.1|183956.1|184071.4|183941.4|184095.2|183965.2|184067.3|183937.3|298
1698981600000|2023-11-03 03:20:00|184071.8|183941.8|183950.6|183820.6|184077.3|183947.3|183946.1|183816.1|511
1698981900000|2023-11-03 03:25:00|183958.2|183828.2|183883.1|183753.1|183978.3|183848.3|183857.8|183727.8|523
1698982200000|2023-11-03 03:30:00|183884|183754|183879.7|183749.7|183894.4|183764.4|183859.5|183729.5|488
1698982500000|2023-11-03 03:35:00|183879.8|183749.8|183841|183711|183892.9|183762.9|183837.3|183707.3|422
1698982800000|2023-11-03 03:40:00|183840.9|183710.9|183845.5|183715.5|183849.2|183719.2|183836|183706|280
1698983100000|2023-11-03 03:45:00|183850.9|183720.9|183896.5|183766.5|183900.6|183770.6|183844.3|183714.3|319
1698983400000|2023-11-03 03:50:00|183896.4|183766.4|183895.4|183765.4|183899.8|183769.8|183848.5|183718.5|471
1698983700000|2023-11-03 03:55:00|183898.5|183768.5|183900.9|183770.9|183908.5|183778.5|183867.4|183737.4|426
1698984000000|2023-11-03 04:00:00|183901|183771|183975.2|183845.2|183986.3|183856.3|183900.5|183770.5|335
1698984300000|2023-11-03 04:05:00|183975.3|183845.3|183970.6|183840.6|183979.7|183849.7|183965|183835|362
1698984600000|2023-11-03 04:10:00|183970.4|183840.4|183948.8|183818.8|183973.3|183843.3|183943.2|183813.2|297
1698984900000|2023-11-03 04:15:00|183951.2|183821.2|183939.3|183809.3|183951.4|183821.4|183935.7|183805.7|214
1698985200000|2023-11-03 04:20:00|183942.7|183812.7|183940|183810|183948.5|183818.5|183937.7|183807.7|90
1698985500000|2023-11-03 04:25:00|183937.8|183807.8|183948.5|183818.5|183950.5|183820.5|183934.6|183804.6|121
1698985800000|2023-11-03 04:30:00|183948.2|183818.2|183947.5|183817.5|183950.9|183820.9|183936.4|183806.4|295
1698986100000|2023-11-03 04:35:00|183946.4|183816.4|184034|183904|184051.3|183921.3|183942.8|183812.8|370
1698986400000|2023-11-03 04:40:00|184032.9|183902.9|184016.8|183886.8|184037.3|183907.3|184012.2|183882.2|290
1698986700000|2023-11-03 04:45:00|184013.3|183883.3|183973.4|183843.4|184021.5|183891.5|183936.5|183806.5|275
1698987000000|2023-11-03 04:50:00|183974.6|183844.6|183980.2|183850.2|183989.8|183859.8|183963.7|183833.7|436
1698987300000|2023-11-03 04:55:00|183980.1|183850.1|184082.5|183952.5|184084.5|183954.5|183978.2|183848.2|409
1698987600000|2023-11-03 05:00:00|184083.2|183953.2|184078|183948|184089.6|183959.6|184060.5|183930.5|459
1698987900000|2023-11-03 05:05:00|184077|183947|184066.5|183936.5|184080.1|183950.1|184065.2|183935.2|284
1698988200000|2023-11-03 05:10:00|184066.7|183936.7|184060.3|183930.3|184067.6|183937.6|184025.7|183895.7|496
1698988500000|2023-11-03 05:15:00|184060.2|183930.2|184062.6|183932.6|184065.4|183935.4|184054.2|183924.2|342
1698988800000|2023-11-03 05:20:00|184061.3|183931.3|184052.4|183922.4|184073.1|183943.1|184052.1|183922.1|236
1698989100000|2023-11-03 05:25:00|184052.5|183922.5|184054.3|183924.3|184057.4|183927.4|184023.1|183893.1|566
1698989400000|2023-11-03 05:30:00|184053.1|183923.1|183946.4|183816.4|184056.3|183926.3|183934.6|183804.6|545
1698989700000|2023-11-03 05:35:00|183947.1|183817.1|183935.9|183805.9|183958.5|183828.5|183935.3|183805.3|675
1698990000000|2023-11-03 05:40:00|183935.8|183805.8|183798.9|183668.9|183985.3|183855.3|183795.6|183665.6|631
1698990300000|2023-11-03 05:45:00|183799.7|183669.7|183969.9|183839.9|183972.3|183842.3|183787.2|183657.2|628
1698990600000|2023-11-03 05:50:00|183968.2|183838.2|183967|183837|183977.5|183847.5|183939.4|183809.4|559
1698990900000|2023-11-03 05:55:00|183968.3|183838.3|183861.4|183731.4|183968.3|183838.3|183831.2|183701.2|758
1698991200000|2023-11-03 06:00:00|183854.8|183724.8|183738.3|183608.3|183862.2|183732.2|183730|183600|893
1698991500000|2023-11-03 06:05:00|183738.4|183608.4|183743.1|183613.1|183750.4|183620.4|183711.2|183581.2|431
1698991800000|2023-11-03 06:10:00|183742.5|183612.5|183727.6|183597.6|183743.2|183613.2|183673.1|183543.1|575
1698992100000|2023-11-03 06:15:00|183726.6|183596.6|183672.3|183542.3|183741.4|183611.4|183657.5|183527.5|861
1698992400000|2023-11-03 06:20:00|183670.4|183540.4|183722.8|183592.8|183729.1|183599.1|183664.4|183534.4|478
1698992700000|2023-11-03 06:25:00|183722.3|183592.3|183802.1|183672.1|183855.6|183725.6|183716.3|183586.3|610
1698993000000|2023-11-03 06:30:00|183799.8|183669.8|183777.3|183647.3|183799.8|183669.8|183659.6|183529.6|775
1698993300000|2023-11-03 06:35:00|183761.2|183631.2|183752.8|183622.8|183778.9|183648.9|183740|183610|918
1698993600000|2023-11-03 06:40:00|183753.8|183623.8|183759.2|183629.2|183787.7|183657.7|183739.7|183609.7|818
1698993900000|2023-11-03 06:45:00|183755.3|183625.3|183934.4|183804.4|183939.5|183809.5|183744.7|183614.7|929
1698994200000|2023-11-03 06:50:00|183930.1|183800.1|183933.6|183803.6|183944.2|183814.2|183904.2|183774.2|1067
1698994500000|2023-11-03 06:55:00|183934.7|183804.7|183959.8|183829.8|183981.1|183851.1|183915.8|183785.8|1028
1698994800000|2023-11-03 07:00:00|183960.9|183830.9|184024.1|183934.1|184079.9|183989.9|183951.5|183821.5|929
1698995100000|2023-11-03 07:05:00|184022.7|183932.7|183835.1|183745.1|184025.1|183935.1|183743.6|183643.9|854
1698995400000|2023-11-03 07:10:00|183836.7|183746.7|183810.8|183720.8|183922.4|183832.4|183792.9|183702.9|728
1698995700000|2023-11-03 07:15:00|183802.2|183712.2|183817.6|183727.6|183912.9|183822.9|183739.6|183649.6|792
1698996000000|2023-11-03 07:20:00|183813|183723|183617.7|183527.7|183818.4|183728.4|183612.3|183522.3|804
1698996300000|2023-11-03 07:25:00|183619.5|183529.5|183609.2|183519.2|183664.6|183574.6|183600.7|183510.7|731
1698996600000|2023-11-03 07:30:00|183607.9|183517.9|183595.6|183505.6|183759.5|183669.5|183595|183505|742
1698996900000|2023-11-03 07:35:00|183598|183508|183497.2|183407.2|183727.5|183637.5|183496.3|183406.3|711
1698997200000|2023-11-03 07:40:00|183497.4|183407.4|183712.3|183622.3|183755.2|183625.2|183437.2|183347.2|911
1698997500000|2023-11-03 07:45:00|183719.1|183629.1|183760.7|183670.7|183808.1|183718.1|183688.8|183598.8|961
1698997800000|2023-11-03 07:50:00|183760.9|183670.9|183923.5|183833.5|183929.5|183839.5|183752.2|183662.2|866
1698998100000|2023-11-03 07:55:00|183925.5|183835.5|183882.5|183792.5|183927.5|183837.5|183855.7|183765.7|908
1698998400000|2023-11-03 08:00:00|183880.5|183790.5|183899.3|183809.3|183907|183817|183683.2|183593.2|997
1698998700000|2023-11-03 08:05:00|183898.9|183808.9|184007.7|183917.7|184154.8|184064.8|183824.9|183734.9|953
1698999000000|2023-11-03 08:10:00|184008.3|183918.3|184059.5|183969.5|184088.9|183998.9|183978.1|183888.1|975
1698999300000|2023-11-03 08:15:00|184058.8|183968.8|184100.5|184010.5|184123.6|184033.6|183997.2|183907.2|1095
1698999600000|2023-11-03 08:20:00|184100.8|184010.8|184264.4|184174.4|184328.9|184238.9|184100|184010|953
1698999900000|2023-11-03 08:25:00|184264.2|184174.2|184298.4|184208.4|184392.2|184302.2|184211.4|184121.4|827
1699000200000|2023-11-03 08:30:00|184298.6|184208.6|184320.3|184230.3|184413.7|184323.7|184297.4|184207.4|783
1699000500000|2023-11-03 08:35:00|184318|184228|184422.5|184332.5|184425.3|184335.3|184313.3|184223.3|829
1699000800000|2023-11-03 08:40:00|184422.8|184332.8|184479.7|184389.7|184532.8|184442.8|184415.8|184325.8|921
1699001100000|2023-11-03 08:45:00|184479.8|184389.8|184507.4|184417.4|184512|184422|184437.6|184347.6|851
1699001400000|2023-11-03 08:50:00|184507.2|184417.2|184418.5|184328.5|184511|184421|184376.8|184286.8|776
1699001700000|2023-11-03 08:55:00|184418.8|184328.8|184539.3|184449.3|184570.2|184480.2|184415.6|184325.6|837
1699002000000|2023-11-03 09:00:00|184548.3|184458.3|184630.8|184540.8|184763.7|184673.7|184548.3|184458.3|840
1699002300000|2023-11-03 09:05:00|184631.5|184541.5|184770.3|184680.3|184811.2|184721.2|184590.4|184500.4|746
1699002600000|2023-11-03 09:10:00|184765.9|184675.9|184686.2|184596.2|184788.5|184698.5|184681.9|184591.9|776
1699002900000|2023-11-03 09:15:00|184686.6|184596.6|184713.2|184623.2|184768.6|184678.6|184667.3|184577.3|767
1699003200000|2023-11-03 09:20:00|184713.1|184623.1|184605.2|184515.2|184754.8|184664.8|184586.8|184496.8|745
1699003500000|2023-11-03 09:25:00|184604.8|184514.8|184665.6|184575.6|184680.1|184590.1|184594.8|184504.8|665
1699003800000|2023-11-03 09:30:00|184666.1|184576.1|184667.8|184577.8|184680.8|184590.8|184624.2|184534.2|628
1699004100000|2023-11-03 09:35:00|184668.5|184578.5|184614.2|184524.2|184676.9|184586.9|184601.4|184511.4|709
1699004400000|2023-11-03 09:40:00|184614|184524|184390.6|184300.6|184618.3|184528.3|184390.6|184300.6|730
1699004700000|2023-11-03 09:45:00|184389.7|184299.7|184295.7|184205.7|184411|184321|184281.7|184191.7|622
1699005000000|2023-11-03 09:50:00|184294.8|184204.8|184333.4|184243.4|184346.8|184256.8|184288.1|184198.1|684
1699005300000|2023-11-03 09:55:00|184330.7|184240.7|184393|184303|184414.9|184324.9|184315.6|184225.6|619
1699005600000|2023-11-03 10:00:00|184393.2|184303.2|184511.5|184421.5|184511.5|184421.5|184386.7|184296.7|693
1699005900000|2023-11-03 10:05:00|184510.8|184420.8|184470.3|184380.3|184511.5|184421.5|184449.3|184359.3|754
1699006200000|2023-11-03 10:10:00|184470.5|184380.5|184397.6|184307.6|184494.4|184404.4|184361.7|184271.7|724
1699006500000|2023-11-03 10:15:00|184397.7|184307.7|184457.2|184367.2|184519.8|184429.8|184385.7|184295.7|730
1699006800000|2023-11-03 10:20:00|184458.1|184368.1|184456.3|184366.3|184478.9|184388.9|184453.3|184363.3|593
1699007100000|2023-11-03 10:25:00|184456.2|184366.2|184538.8|184448.8|184576.5|184486.5|184455.3|184365.3|724
1699007400000|2023-11-03 10:30:00|184538.2|184448.2|184611.7|184521.7|184623.3|184533.3|184534.5|184444.5|835
1699007700000|2023-11-03 10:35:00|184612.5|184522.5|184558|184468|184619.9|184529.9|184521.6|184431.6|726
1699008000000|2023-11-03 10:40:00|184562.5|184472.5|184582.9|184492.9|184611.3|184521.3|184562.5|184472.5|574
1699008300000|2023-11-03 10:45:00|184582.6|184492.6|184429.7|184339.7|184587.1|184497.1|184398.3|184308.3|683
1699008600000|2023-11-03 10:50:00|184430.9|184340.9|184403.2|184313.2|184450.7|184360.7|184381.2|184291.2|729
1699008900000|2023-11-03 10:55:00|184402|184312|184415.2|184325.2|184439.6|184349.6|184396.9|184306.9|996
1699009200000|2023-11-03 11:00:00|184417.8|184327.8|184301.6|184211.6|184418.9|184328.9|184292.2|184202.2|882
1699009500000|2023-11-03 11:05:00|184313.1|184223.1|184376.8|184286.8|184387.1|184297.1|184313.1|184223.1|731
1699009800000|2023-11-03 11:10:00|184377.2|184287.2|184362.2|184272.2|184383.8|184293.8|184345.2|184255.2|775
1699010100000|2023-11-03 11:15:00|184362.8|184272.8|184402.5|184312.5|184419.2|184329.2|184310|184220|823
1699010400000|2023-11-03 11:20:00|184401.9|184311.9|184391.7|184301.7|184412.7|184322.7|184375.5|184285.5|690
1699010700000|2023-11-03 11:25:00|184391.6|184301.6|184271.3|184181.3|184409.6|184319.6|184229.7|184139.7|746
1699011000000|2023-11-03 11:30:00|184271.2|184181.2|184260.4|184170.4|184306.8|184216.8|184256.6|184166.6|661
1699011300000|2023-11-03 11:35:00|184260.1|184170.1|184329.8|184239.8|184364.4|184274.4|184258.7|184168.7|656
1699011600000|2023-11-03 11:40:00|184330|184240|184292.8|184202.8|184372|184282|184269|184179|752
1699011900000|2023-11-03 11:45:00|184292.6|184202.6|184231.6|184141.6|184337.5|184247.5|184217.8|184127.8|846
1699012200000|2023-11-03 11:50:00|184230.1|184140.1|184216.2|184126.2|184262.7|184172.7|184206|184116|837
1699012500000|2023-11-03 11:55:00|184216.1|184126.1|184170.1|184080.1|184219.9|184129.9|184118.6|184028.6|738
1699012800000|2023-11-03 12:00:00|184170|184080|184289.9|184199.9|184323.7|184233.7|184167.5|184077.5|910
1699013100000|2023-11-03 12:05:00|184289.8|184199.8|184349.3|184259.3|184401.5|184311.5|184282.6|184192.6|842
1699013400000|2023-11-03 12:10:00|184349.9|184259.9|184386.7|184296.7|184409.2|184319.2|184343|184253|902
1699013700000|2023-11-03 12:15:00|184386.8|184296.8|184353.5|184263.5|184397.9|184307.9|184172.9|184082.9|868
1699014000000|2023-11-03 12:20:00|184353.9|184263.9|184329.3|184239.3|184478|184388|184280.2|184190.2|1018
1699014300000|2023-11-03 12:25:00|184329.6|184239.6|184350.2|184008.2|184443.9|184246.7|184252.3|183981.9|916
1699014600000|2023-11-03 12:30:00|184356.5|184014.5|183438.9|183308.9|184356.7|184014.7|183102.3|182814.2|1092
1699014900000|2023-11-03 12:35:00|183436.8|183306.8|183082.6|182952.6|183466.8|183336.8|182972.9|182842.9|1143
1699015200000|2023-11-03 12:40:00|183081|182951|182880.2|182750.2|183093.3|182963.3|182845.2|182715.2|1154
1699015500000|2023-11-03 12:45:00|182880.9|182750.9|182818.2|182688.2|182927.7|182797.7|182709.9|182579.9|1077
1699015800000|2023-11-03 12:50:00|182816.9|182686.9|183104.5|183014.5|183130.2|183040.2|182812.5|182682.5|1060
1699016100000|2023-11-03 12:55:00|183102|183012|183188|183098|183284.3|183194.3|183077.2|182987.2|986
1699016400000|2023-11-03 13:00:00|183183|183093|183404.7|183314.7|183523.3|183393.3|183142.7|183052.7|1066
1699016700000|2023-11-03 13:05:00|183406.2|183316.2|183453.2|183363.2|183462.5|183372.5|183267.4|183177.4|1060
1699017000000|2023-11-03 13:10:00|183457.6|183367.6|183285|183195|183514.5|183424.5|183280.5|183190.5|1104
1699017300000|2023-11-03 13:15:00|183285.3|183195.3|183008.7|182918.7|183287.4|183197.4|182981.2|182891.2|1068
1699017600000|2023-11-03 13:20:00|183009.7|182919.7|182917|182827|183043.8|182953.8|182848.2|182721.8|1135
1699017900000|2023-11-03 13:25:00|182915.7|182825.7|182941.8|182851.8|183013.4|182923.4|182881.3|182791.3|1146
1699018200000|2023-11-03 13:30:00|182937.8|182847.8|182929|182839|182984|182894|182754.9|182664.9|1096
1699018500000|2023-11-03 13:35:00|182934.3|182844.3|182658.5|182568.5|182993.8|182889.6|182648.4|182558.4|1085
1699018800000|2023-11-03 13:40:00|182654.5|182564.5|182516.4|182386.4|182744.9|182654.9|182413.3|182306.9|1115
1699019100000|2023-11-03 13:45:00|182503.8|182373.8|182535.6|182445.6|182612.2|182482.2|182366.7|182245.8|1126
1699019400000|2023-11-03 13:50:00|182535.7|182445.7|182688.5|182598.5|182762.6|182672.6|182504.4|182414.4|1043
1699019700000|2023-11-03 13:55:00|182688.2|182598.2|182688.8|182346.8|182799.1|182675.4|182644|182346.8|1023
1699020000000|2023-11-03 14:00:00|182702.1|182360.1|182626.1|182536.1|182858.1|182744.5|182418.2|182175.8|1153
1699020300000|2023-11-03 14:05:00|182624.6|182534.6|182873.9|182783.9|182940.6|182850.6|182537|182447|1126
1699020600000|2023-11-03 14:10:00|182871|182781|183155.9|183065.9|183159.6|183069.6|182810.3|182705.8|1141
1699020900000|2023-11-03 14:15:00|183157.8|183067.8|183040|182950|183319|183213.1|182982.8|182892.8|1083
1699021200000|2023-11-03 14:20:00|183039.3|182949.3|183062.6|182972.6|183140.2|183050.2|182888.9|182798.9|1094
1699021500000|2023-11-03 14:25:00|183058.8|182968.8|183137.7|183047.7|183408.7|183278.7|182990.6|182900.6|1127
1699021800000|2023-11-03 14:30:00|183136.9|183046.9|183166.9|183036.9|183196.5|183106.5|182909.5|182819.5|1061
1699022100000|2023-11-03 14:35:00|183165.3|183035.3|183071.4|182981.4|183282.2|183192.2|183003.1|182910.7|1067
1699022400000|2023-11-03 14:40:00|183078.2|182988.2|183106.4|183016.4|183239.4|183124.3|183048.7|182958.7|1059
1699022700000|2023-11-03 14:45:00|183103.5|183013.5|182907.4|182817.4|183103.5|183013.5|182907.4|182817.4|1016
1699023000000|2023-11-03 14:50:00|182905.6|182815.6|182771.3|182681.3|182980.1|182890.1|182764.1|182658.9|1012
1699023300000|2023-11-03 14:55:00|182771.8|182681.8|182569.5|182479.5|182779.4|182689.4|182549|182448.1|986
1699023600000|2023-11-03 15:00:00|182569.9|182479.9|182488.3|182398.3|182611.8|182521.8|182463|182373|1030
1699023900000|2023-11-03 15:05:00|182489.5|182399.5|182466.4|182376.4|182533.9|182443.9|182396.2|182306.2|918
1699024200000|2023-11-03 15:10:00|182468.2|182378.2|182544.6|182454.6|182625.6|182535.6|182468.2|182378.2|962
1699024500000|2023-11-03 15:15:00|182545.1|182455.1|182425.3|182335.3|182630.3|182540.3|182425.3|182335.3|874
1699024800000|2023-11-03 15:20:00|182427.3|182337.3|182368.2|182278.2|182465.9|182375.9|182340.5|182250.5|942
1699025100000|2023-11-03 15:25:00|182368.3|182278.3|182477.8|182387.8|182573.9|182483.9|182364.8|182274.8|923
1699025400000|2023-11-03 15:30:00|182476.9|182386.9|182393.9|182303.9|182476.9|182386.9|182329.4|182239.4|858
1699025700000|2023-11-03 15:35:00|182394.8|182304.8|182509.1|182379.1|182570.3|182480.3|182305.9|182215.9|896
1699026000000|2023-11-03 15:40:00|182509.6|182379.6|182571.2|182481.2|182617.5|182527.5|182501.3|182372.9|831
1699026300000|2023-11-03 15:45:00|182574.2|182484.2|182654.9|182564.9|182673.7|182583.7|182526.2|182436.2|904
1699026600000|2023-11-03 15:50:00|182656.6|182566.6|182392.3|182302.3|182657.8|182567.8|182366|182276|956
1699026900000|2023-11-03 15:55:00|182388.5|182298.5|182350.8|182260.8|182409.3|182319.3|182281|182191|1032
1699027200000|2023-11-03 16:00:00|182351.7|182261.7|182587.2|182457.2|182587.2|182457.2|182313.7|182223.7|988
1699027500000|2023-11-03 16:05:00|182587.4|182457.4|182593.5|182503.5|182718.1|182588.1|182551.5|182421.5|1026
1699027800000|2023-11-03 16:10:00|182593|182503|182365.9|182275.9|182606.6|182516.6|182331.7|182241.7|936
1699028100000|2023-11-03 16:15:00|182366.4|182276.4|182245.9|182155.9|182366.4|182276.4|182245.9|182155.9|845
1699028400000|2023-11-03 16:20:00|182246|182156|182369.2|182239.2|182427.4|182297.4|182202.7|182112.7|979
1699028700000|2023-11-03 16:25:00|182369.4|182239.4|182392.5|182302.5|182414.7|182308|182352.8|182222.8|865
1699029000000|2023-11-03 16:30:00|182407.5|182317.5|182341.5|182251.5|182446|182356|182326.3|182231.1|1024
1699029300000|2023-11-03 16:35:00|182342.7|182252.7|182379.7|182289.7|182407.8|182317.8|182277.3|182162.2|808
1699029600000|2023-11-03 16:40:00|182379.2|182289.2|182291.7|182201.7|182429.5|182312.9|182289.6|182199.6|847
1699029900000|2023-11-03 16:45:00|182291.4|182201.4|182229.5|182099.5|182302.3|182212.3|182172.6|182082.6|1052
1699030200000|2023-11-03 16:50:00|182234.8|182104.8|182347.8|182257.8|182384.5|182261.2|182220.3|182090.3|858
1699030500000|2023-11-03 16:55:00|182345|182255|182332.8|182242.8|182437.9|182347.9|182325.9|182235.9|931
1699030800000|2023-11-03 17:00:00|182351.3|182221.3|182192.2|182062.2|182466|182336|182191.4|182061.4|917
1699031100000|2023-11-03 17:05:00|182192|182062|182328.6|182198.6|182349.7|182219.7|182191.7|182061.7|910
1699031400000|2023-11-03 17:10:00|182328.4|182198.4|182423.5|182293.5|182434.9|182304.9|182318.2|182188.2|904
1699031700000|2023-11-03 17:15:00|182423.6|182293.6|182299.8|182169.8|182457.6|182327.6|182280.5|182150.5|1025
1699032000000|2023-11-03 17:20:00|182298.9|182168.9|182219.2|182089.2|182353.8|182223.8|182212.5|182082.5|1011
1699032300000|2023-11-03 17:25:00|182224.3|182094.3|182257.1|182127.1|182281.2|182151.2|182213.4|182083.4|964
1699032600000|2023-11-03 17:30:00|182256.1|182126.1|182259.9|182129.9|182266.3|182136.3|182209.9|182079.9|938
1699032900000|2023-11-03 17:35:00|182258.4|182128.4|182280|182150|182281.4|182151.4|182247.8|182117.8|562
1699033200000|2023-11-03 17:40:00|182279.5|182149.5|182342.2|182212.2|182350.5|182220.5|182279.5|182149.5|676
1699033500000|2023-11-03 17:45:00|182341.9|182211.9|182384.6|182254.6|182394.7|182264.7|182320.2|182190.2|951
1699033800000|2023-11-03 17:50:00|182382.9|182252.9|182417.2|182287.2|182472|182342|182372.9|182242.9|962
1699034100000|2023-11-03 17:55:00|182417.3|182287.3|182296.9|182166.9|182421.1|182291.1|182295.5|182165.5|970
1699034400000|2023-11-03 18:00:00|182300.5|182170.5|182213.3|182083.3|182300.5|182170.5|182202|182072|893
1699034700000|2023-11-03 18:05:00|182210.7|182080.7|182147.1|182057.1|182243.2|182113.2|182146.3|182032.7|913
1699035000000|2023-11-03 18:10:00|182147.2|182057.2|182223.8|182093.8|182247.2|182117.2|182147.2|182057.2|969
1699035300000|2023-11-03 18:15:00|182222.2|182092.2|182244.8|182114.8|182250.2|182120.2|182211.2|182081.2|937
1699035600000|2023-11-03 18:20:00|182242.9|182112.9|182296.1|182166.1|182300.9|182170.9|182220.1|182090.1|818
1699035900000|2023-11-03 18:25:00|182296.4|182166.4|182227.3|182097.3|182306.5|182176.5|182221.8|182091.8|756
1699036200000|2023-11-03 18:30:00|182226.7|182096.7|182254.6|182124.6|182258.1|182128.1|182225|182095|620
1699036500000|2023-11-03 18:35:00|182254.7|182124.7|182407.4|182277.4|182407.8|182277.8|182241.8|182111.8|572
1699036800000|2023-11-03 18:40:00|182404.9|182274.9|182419.9|182289.9|182442.5|182312.5|182385.3|182255.3|989
1699037100000|2023-11-03 18:45:00|182420|182290|182446.4|182316.4|182458.4|182362.6|182395.8|182289.3|816
1699037400000|2023-11-03 18:50:00|182446.6|182316.6|182462|182332|182505.1|182375.1|182422.9|182311.1|791
1699037700000|2023-11-03 18:55:00|182462.4|182332.4|182394|182304|182462.4|182351.3|182386.8|182296.8|665
1699038000000|2023-11-03 19:00:00|182394.2|182304.2|182419.1|182289.1|182434.3|182308.9|182355|182225|742
1699038300000|2023-11-03 19:05:00|182419.7|182289.7|182455.8|182325.8|182456.5|182326.5|182404.8|182274.8|670
1699038600000|2023-11-03 19:10:00|182455.6|182325.6|182464|182334|182503|182373|182441.8|182311.8|710
1699038900000|2023-11-03 19:15:00|182463.8|182333.8|182492.6|182362.6|182492.9|182362.9|182463.8|182333.8|709
1699039200000|2023-11-03 19:20:00|182492.7|182362.7|182550|182420|182559.7|182429.7|182482.8|182352.8|572
1699039500000|2023-11-03 19:25:00|182560.6|182430.6|182616.8|182486.8|182642.2|182512.2|182500.9|182409.8|750
1699039800000|2023-11-03 19:30:00|182619.6|182489.6|182566.2|182436.2|182686.1|182556.1|182556.2|182426.2|804
1699040100000|2023-11-03 19:35:00|182566.4|182436.4|182715.3|182585.3|182724.2|182594.2|182548.1|182418.1|720
1699040400000|2023-11-03 19:40:00|182714.2|182584.2|182684.1|182554.1|182727.5|182597.5|182682.1|182552.1|547
1699040700000|2023-11-03 19:45:00|182684.8|182554.8|182657.2|182527.2|182695.6|182565.6|182636.4|182506.4|533
1699041000000|2023-11-03 19:50:00|182657.1|182527.1|182743.2|182613.2|182756.2|182626.2|182650.1|182520.1|713
1699041300000|2023-11-03 19:55:00|182740.9|182610.9|182638.6|182508.6|182791.6|182661.6|182631.7|182501.7|750
1699041600000|2023-11-03 20:00:00|182643.1|182513.1|182652.6|182522.6|182663.5|182533.5|182634.3|182504.3|630
1699041900000|2023-11-03 20:05:00|182653|182523|182711.9|182581.9|182718.5|182588.5|182652.4|182522.4|417
1699042200000|2023-11-03 20:10:00|182709.5|182579.5|182699|182569|182716.3|182586.3|182664.1|182534.1|435
1699042500000|2023-11-03 20:15:00|182700.2|182570.2|182692.4|182562.4|182708.7|182578.7|182688.7|182558.7|541
1699042800000|2023-11-03 20:20:00|182692.5|182562.5|182700.7|182570.7|182735.7|182605.7|182689.3|182559.3|709
1699043100000|2023-11-03 20:25:00|182702.7|182572.7|182688.7|182558.7|182722.1|182592.1|182680.4|182550.4|380
1699043400000|2023-11-03 20:30:00|182678.9|182548.9|182673.4|182543.4|182706.4|182576.4|182660.2|182530.2|378
1699043700000|2023-11-03 20:35:00|182673.1|182543.1|182669.9|182539.9|182756.9|182558.3|182654.6|182458.7|463
1699044000000|2023-11-03 20:40:00|182670|182540|182807.5|182482.5|182815.8|182594.1|182652.9|182419.2|651
1699044300000|2023-11-03 20:45:00|182804.6|182514.4|182823.9|182513.2|182828.4|182601.1|182688.4|182475.7|418
1699044600000|2023-11-03 20:50:00|182828.2|182513.6|182796.9|182454.9|182830.3|182513.6|182779.3|182437.3|245
1699044900000|2023-11-03 20:55:00|182797.9|182455.9|182814.6|182472.6|182819.4|182477.4|182771.6|182429.6|219
1699218000000|2023-11-05 21:00:00|182869.2|182689.2|182869.2|182689.2|182869.2|182689.2|182869.2|182689.2|1
1699220400000|2023-11-05 21:40:00|182887.8|182707.8|182887.8|182707.8|182887.8|182707.8|182887.8|182707.8|1
1699221000000|2023-11-05 21:50:00|182881.1|182701.1|182881.1|182701.1|182881.1|182701.1|182881.1|182701.1|1
1699221300000|2023-11-05 21:55:00|182869.2|182689.2|182881.1|182701.1|182881.1|182701.1|182869.2|182689.2|2
1699221600000|2023-11-05 22:00:00|182869.2|182689.2|182971|182613.9|183027.8|182696.2|182869.2|182592.6|13
1699221900000|2023-11-05 22:05:00|182919.4|182658.8|182919.1|182658.5|183017.3|182696.2|182876.2|182503.2|34
1699222200000|2023-11-05 22:10:00|182971.7|182615.1|182978.6|182590.2|182980.3|182696.2|182876.2|182509.9|44
1699222500000|2023-11-05 22:15:00|182972|182596.5|182933.7|182632.6|183012.8|182632.6|182909.4|182517.4|94
1699222800000|2023-11-05 22:20:00|182933.5|182632.9|182930.3|182538.3|182970|182634.7|182841|182449|200
1699223100000|2023-11-05 22:25:00|182930.1|182538.1|182936.3|182579.7|182958.2|182611|182888.4|182538.1|95
1699223400000|2023-11-05 22:30:00|182933.4|182593.8|182845.3|182453.3|182964.2|182601.4|182779.1|182387.1|175
1699223700000|2023-11-05 22:35:00|182836.7|182444.7|182859.1|182467.1|182860.9|182468.9|182833.6|182441.6|75
1699224000000|2023-11-05 22:40:00|182851.2|182459.2|182858.4|182466.4|182867.8|182475.8|182799.4|182407.4|68
1699224300000|2023-11-05 22:45:00|182858.7|182466.7|182859.6|182467.6|182876.4|182484.4|182812.5|182420.5|79
1699224600000|2023-11-05 22:50:00|182856.7|182464.7|182854.6|182462.6|182864.8|182472.8|182843.6|182451.6|50
1699224900000|2023-11-05 22:55:00|182854.3|182462.3|182858.8|182466.8|182863.7|182471.7|182851.3|182459.3|60
1699225200000|2023-11-05 23:00:00|182870|182478|182889.5|182497.5|182907|182515|182714.3|182322.3|288
1699225500000|2023-11-05 23:05:00|182889.6|182497.6|182890.9|182498.9|182897.2|182505.2|182867.6|182475.6|175
1699225800000|2023-11-05 23:10:00|182885.5|182493.5|182877.9|182485.9|182895.6|182503.6|182877.9|182485.9|144
1699226100000|2023-11-05 23:15:00|182877.6|182485.6|182877.8|182485.8|182893.4|182501.4|182874|182482|256
1699226400000|2023-11-05 23:20:00|182877.9|182485.9|182887.3|182495.3|182890.1|182498.1|182860.8|182468.8|187
1699226700000|2023-11-05 23:25:00|182887.1|182495.1|182886.6|182494.6|182891.6|182504.6|182859.8|182485.4|218
1699227000000|2023-11-05 23:30:00|182882.5|182490.5|182863.7|182471.7|182892|182504.6|182848.9|182456.9|267
1699227300000|2023-11-05 23:35:00|182863|182471|182868.2|182476.2|182875.5|182483.5|182839.1|182447.1|281
1699227600000|2023-11-05 23:40:00|182868.1|182476.1|182873.1|182481.1|182883.1|182491.1|182867.3|182475.3|164
1699227900000|2023-11-05 23:45:00|182875.7|182483.7|182862.3|182470.3|182884.2|182492.2|182850.8|182458.8|140
1699228200000|2023-11-05 23:50:00|182862.7|182470.7|182852.7|182460.7|182867|182475|182836.8|182444.8|147
1699228500000|2023-11-05 23:55:00|182852.6|182460.6|182863.1|182497|182884.4|182497|182818.5|182426.5|217
1699228800000|2023-11-06 00:00:00|182883.9|182496.9|182777.3|182496.8|182886.9|182545.8|182714.1|182464.9|435
1699229100000|2023-11-06 00:05:00|182777.4|182496.5|182740.6|182560.6|182803|182570.6|182730.2|182480.7|376
1699229400000|2023-11-06 00:10:00|182740.5|182560.5|182751.2|182571.2|182814.6|182597.8|182740.5|182520.1|236
1699229700000|2023-11-06 00:15:00|182751|182571|182736.8|182556.8|182795.7|182572.2|182736.8|182521.9|186
1699230000000|2023-11-06 00:20:00|182736|182556|182720.4|182590.4|182736|182595.8|182687.4|182519.4|266
1699230300000|2023-11-06 00:25:00|182720.3|182590.3|182721.3|182591.3|182724.5|182594.5|182713.8|182583.8|354
1699230600000|2023-11-06 00:30:00|182716.1|182586.1|182715.3|182585.3|182726.4|182596.4|182708.5|182578.5|253
1699230900000|2023-11-06 00:35:00|182715.4|182585.4|182692.3|182562.3|182717.6|182587.6|182682.4|182552.4|213
1699231200000|2023-11-06 00:40:00|182692.4|182562.4|182725.9|182595.9|182732.6|182602.6|182689.8|182559.8|213
1699231500000|2023-11-06 00:45:00|182726.9|182596.9|182728.8|182598.8|182759.6|182605|182718.1|182557.6|321
1699231800000|2023-11-06 00:50:00|182729.1|182599.1|182710.7|182580.7|182762.2|182605.2|182702.7|182553.6|372
1699232100000|2023-11-06 00:55:00|182708.1|182578.1|182683.8|182553.8|182717.7|182587.7|182674.7|182544.7|355
1699232400000|2023-11-06 01:00:00|182684|182554|182716.6|182586.6|182753.4|182594.8|182684|182548.3|744
1699232700000|2023-11-06 01:05:00|182716.7|182586.7|182710.7|182580.7|182722.1|182592.1|182705|182575|464
1699233000000|2023-11-06 01:10:00|182711|182581|182711.9|182581.9|182721.9|182591.9|182704.2|182574.2|473
1699233300000|2023-11-06 01:15:00|182711.7|182581.7|182696|182566|182765.4|182595.6|182666.3|182536.3|404
1699233600000|2023-11-06 01:20:00|182696.3|182566.3|182697.5|182567.5|182726.8|182596.8|182692.3|182562.3|850
1699233900000|2023-11-06 01:25:00|182696.1|182566.1|182714.6|182584.6|182723.5|182593.5|182679.2|182549.2|888
1699234200000|2023-11-06 01:30:00|182714.4|182584.4|182630.7|182500.7|182719.3|182589.3|182620.5|182490.5|666
1699234500000|2023-11-06 01:35:00|182630.6|182500.6|182612.1|182482.1|182677.8|182547.8|182603.2|182473.2|529
1699234800000|2023-11-06 01:40:00|182611.8|182481.8|182678.3|182548.3|182685.3|182555.3|182604.1|182474.1|708
1699235100000|2023-11-06 01:45:00|182678.1|182548.1|182614.8|182484.8|182684.2|182554.2|182610.3|182480.3|664
1699235400000|2023-11-06 01:50:00|182617.1|182487.1|182623.1|182493.1|182665.2|182535.2|182606.3|182476.3|699
1699235700000|2023-11-06 01:55:00|182627.7|182497.7|182640|182510|182662.6|182532.6|182602.6|182472.6|832
1699236000000|2023-11-06 02:00:00|182640.2|182510.2|182467.2|182337.2|182640.2|182510.2|182410.6|182280.6|826
1699236300000|2023-11-06 02:05:00|182466|182336|182479.7|182349.7|182485.4|182355.4|182436.8|182306.8|851
1699236600000|2023-11-06 02:10:00|182479.5|182349.5|182500.3|182370.3|182519.9|182389.9|182436.9|182306.9|812
1699236900000|2023-11-06 02:15:00|182500.1|182370.1|182499.6|182369.6|182513.7|182383.7|182440.8|182310.8|670
1699237200000|2023-11-06 02:20:00|182499.5|182369.5|182508.3|182378.3|182513.5|182383.5|182466.4|182336.4|615
1699237500000|2023-11-06 02:25:00|182507.4|182377.4|182468.1|182338.1|182508.9|182378.9|182463.4|182333.4|708
1699237800000|2023-11-06 02:30:00|182468|182338|182449.8|182319.8|182481.7|182351.7|182433.3|182303.3|609
1699238100000|2023-11-06 02:35:00|182450|182320|182460|182330|182486.1|182356.1|182444|182314|633
1699238400000|2023-11-06 02:40:00|182459.3|182329.3|182449.2|182319.2|182474.2|182344.2|182442.9|182312.9|483
1699238700000|2023-11-06 02:45:00|182448.9|182318.9|182488.4|182358.4|182503.6|182373.6|182441.5|182311.5|732
1699239000000|2023-11-06 02:50:00|182488.6|182358.6|182481|182351|182499.3|182369.3|182467.4|182337.4|611
1699239300000|2023-11-06 02:55:00|182479.6|182349.6|182498.6|182368.6|182505.9|182375.9|182462.3|182332.3|711
1699239600000|2023-11-06 03:00:00|182498.1|182368.1|182530.2|182400.2|182564.4|182434.4|182482|182352|490
1699239900000|2023-11-06 03:05:00|182530.4|182400.4|182557.4|182427.4|182573.3|182443.3|182516.2|182386.2|595
1699240200000|2023-11-06 03:10:00|182557.5|182427.5|182568.8|182438.8|182578|182448|182540.4|182410.4|733
1699240500000|2023-11-06 03:15:00|182568.5|182438.5|182574.2|182444.2|182580|182450|182549.6|182419.6|736
1699240800000|2023-11-06 03:20:00|182571.6|182441.6|182553.7|182423.7|182572.5|182442.5|182548.2|182418.2|714
1699241100000|2023-11-06 03:25:00|182553.6|182423.6|182557.9|182427.9|182578|182448|182551.8|182421.8|813
1699241400000|2023-11-06 03:30:00|182557.3|182427.3|182552.6|182422.6|182574.7|182444.7|182547|182417|738
1699241700000|2023-11-06 03:35:00|182553.1|182423.1|182567.5|182437.5|182588|182458|182547.9|182417.9|734
1699242000000|2023-11-06 03:40:00|182567|182437|182647.8|182517.8|182653.6|182523.6|182558.1|182428.1|689
1699242300000|2023-11-06 03:45:00|182647.3|182517.3|182636.8|182506.8|182655.1|182525.1|182619.3|182489.3|654
1699242600000|2023-11-06 03:50:00|182636.6|182506.6|182585.1|182455.1|182640.5|182510.5|182577|182447|547
1699242900000|2023-11-06 03:55:00|182581.4|182451.4|182586.1|182456.1|182593.1|182463.1|182576.7|182446.7|536
1699243200000|2023-11-06 04:00:00|182586.3|182456.3|182598.6|182468.6|182608.9|182478.9|182583.3|182453.3|505
1699243500000|2023-11-06 04:05:00|182598.4|182468.4|182583.2|182453.2|182602.1|182472.1|182580.1|182450.1|553
1699243800000|2023-11-06 04:10:00|182583.1|182453.1|182580.9|182450.9|182588.3|182458.3|182570|182440|535
1699244100000|2023-11-06 04:15:00|182581.1|182451.1|182524.2|182394.2|182581.1|182451.1|182520|182390|611
1699244400000|2023-11-06 04:20:00|182524.3|182394.3|182518.8|182388.8|182540.5|182410.5|182513.3|182383.3|459
1699244700000|2023-11-06 04:25:00|182519.4|182389.4|182506.4|182376.4|182519.4|182389.4|182499.7|182369.7|343
1699245000000|2023-11-06 04:30:00|182506.5|182376.5|182510.7|182380.7|182517|182387|182501.5|182371.5|301
1699245300000|2023-11-06 04:35:00|182511.2|182381.2|182499.9|182369.9|182514.5|182384.5|182495.3|182365.3|439
1699245600000|2023-11-06 04:40:00|182501.6|182371.6|182561.9|182431.9|182570.7|182440.7|182501|182371|437
1699245900000|2023-11-06 04:45:00|182561.7|182431.7|182595.2|182465.2|182620.7|182490.7|182559.4|182429.4|517
1699246200000|2023-11-06 04:50:00|182589.2|182459.2|182613.6|182483.6|182613.6|182483.6|182578.5|182448.5|600
1699246500000|2023-11-06 04:55:00|182614.8|182484.8|182682.3|182552.3|182756.1|182626.1|182581.4|182451.4|629
1699246800000|2023-11-06 05:00:00|182683.7|182553.7|182688.8|182558.8|182712.4|182582.4|182669|182539|692
1699247100000|2023-11-06 05:05:00|182689.7|182559.7|182697.8|182567.8|182712.8|182582.8|182670.4|182540.4|737
1699247400000|2023-11-06 05:10:00|182695.9|182565.9|182466.9|182336.9|182705.7|182575.7|182466.7|182336.7|654
1699247700000|2023-11-06 05:15:00|182468|182338|182488.2|182358.2|182498|182368|182462.2|182332.2|390
1699248000000|2023-11-06 05:20:00|182489.7|182359.7|182483.1|182353.1|182494.9|182364.9|182474.3|182344.3|505
1699248300000|2023-11-06 05:25:00|182483|182353|182494.3|182364.3|182505.3|182375.3|182480.6|182350.6|555
1699248600000|2023-11-06 05:30:00|182502.4|182372.4|182665.3|182535.3|182704.8|182574.8|182500.9|182370.9|606
1699248900000|2023-11-06 05:35:00|182665.5|182535.5|182557.8|182427.8|182669.3|182539.3|182557.8|182427.8|510
1699249200000|2023-11-06 05:40:00|182557.9|182427.9|182487.2|182357.2|182562.3|182432.3|182459.8|182329.8|556
1699249500000|2023-11-06 05:45:00|182487.1|182357.1|182457.2|182327.2|182498.6|182368.6|182456.2|182326.2|463
1699249800000|2023-11-06 05:50:00|182458.6|182328.6|182428.1|182298.1|182464.1|182334.1|182424.4|182294.4|496
1699250100000|2023-11-06 05:55:00|182427.6|182297.6|182412.1|182282.1|182427.6|182297.6|182384.5|182254.5|578
1699250400000|2023-11-06 06:00:00|182405.8|182275.8|182370.7|182240.7|182405.8|182275.8|182333.7|182203.7|551
1699250700000|2023-11-06 06:05:00|182370.6|182240.6|182459.5|182329.5|182462.7|182332.7|182353.8|182223.8|593
1699251000000|2023-11-06 06:10:00|182461.1|182331.1|182587.3|182457.3|182598.5|182468.5|182448.7|182318.7|565
1699251300000|2023-11-06 06:15:00|182586.9|182456.9|182630.9|182500.9|182633.4|182503.4|182586.7|182456.7|604
1699251600000|2023-11-06 06:20:00|182630.4|182500.4|182566.8|182436.8|182630.5|182500.5|182505.9|182375.9|703
1699251900000|2023-11-06 06:25:00|182564.3|182434.3|182549.4|182419.4|182617.3|182487.3|182534.5|182404.5|822
1699252200000|2023-11-06 06:30:00|182548.4|182418.4|182490.4|182360.4|182551.8|182421.8|182486.7|182356.7|1037
1699252500000|2023-11-06 06:35:00|182489.5|182359.5|182526.1|182396.1|182564.8|182434.8|182457.9|182327.9|1036
1699252800000|2023-11-06 06:40:00|182527.4|182397.4|182508.2|182378.2|182532.3|182402.3|182503.8|182373.8|976
1699253100000|2023-11-06 06:45:00|182509.6|182379.6|182493.8|182363.8|182517.9|182387.9|182468.9|182338.9|591
1699253400000|2023-11-06 06:50:00|182496.8|182366.8|182538.7|182408.7|182552.6|182422.6|182492.4|182362.4|568
1699253700000|2023-11-06 06:55:00|182538.9|182408.9|182530.8|182400.8|182556.1|182426.1|182530.6|182400.6|471
1699254000000|2023-11-06 07:00:00|182528.5|182398.5|182453.7|182323.7|182528.5|182423.6|182417.9|182305.8|893
1699254300000|2023-11-06 07:05:00|182453.6|182323.6|182495.9|182365.9|182497.9|182401.5|182403.4|182278.5|887
1699254600000|2023-11-06 07:10:00|182496.5|182366.5|182390.8|182260.8|182554.6|182464.6|182376.2|182246.2|792
1699254900000|2023-11-06 07:15:00|182390.2|182260.2|182411.1|182321.1|182523.8|182410|182348.4|182218.4|802
1699255200000|2023-11-06 07:20:00|182411.4|182321.4|182302.8|182172.8|182413|182323|182259.8|182136.1|875
1699255500000|2023-11-06 07:25:00|182303.5|182173.5|182460.9|182370.9|182466.1|182376.1|182302.3|182172.3|802
1699255800000|2023-11-06 07:30:00|182461.3|182371.3|182193.4|182103.4|182461.6|182371.6|182184.1|182094.1|710
1699256100000|2023-11-06 07:35:00|182192.4|182102.4|182144.2|182054.2|182253.7|182163.7|182137.9|182047.9|602
1699256400000|2023-11-06 07:40:00|182143.9|182053.9|182293.5|182203.5|182329.2|182239.2|182128|182038|815
1699256700000|2023-11-06 07:45:00|182288.8|182198.8|182256.7|182166.7|182317|182227|182249.3|182159.3|741
1699257000000|2023-11-06 07:50:00|182257.9|182167.9|182513.8|182423.8|182524.9|182434.9|182256.7|182166.7|812
1699257300000|2023-11-06 07:55:00|182512.8|182422.8|182571.8|182481.8|182628.5|182538.5|182512.3|182422.3|884
1699257600000|2023-11-06 08:00:00|182571.9|182481.9|182526.2|182436.2|182599.4|182502.4|182476.2|182386.2|873
1699257900000|2023-11-06 08:05:00|182521.9|182431.9|182349.7|182259.7|182590.3|182500.3|182321.9|182231.9|864
1699258200000|2023-11-06 08:10:00|182349.3|182259.3|182229.1|182139.1|182353.3|182263.3|182201.6|182111.6|898
1699258500000|2023-11-06 08:15:00|182229|182139|182062.9|181972.9|182229.4|182139.4|182048.4|181958.4|819
1699258800000|2023-11-06 08:20:00|182063|181973|181916.1|181826.1|182079.3|181989.3|181916.1|181826.1|770
1699259100000|2023-11-06 08:25:00|181915.7|181825.7|181969.4|181879.4|182019.6|181929.6|181906|181816|813
1699259400000|2023-11-06 08:30:00|181969.5|181879.5|181887.1|181797.1|182023.5|181933.5|181876.7|181786.7|855
1699259700000|2023-11-06 08:35:00|181887.2|181797.2|181810|181720|181888.4|181798.4|181627.4|181537.4|941
1699260000000|2023-11-06 08:40:00|181811.1|181721.1|181815|181725|181831.6|181741.6|181706.2|181616.2|782
1699260300000|2023-11-06 08:45:00|181807.8|181717.8|182153.9|182063.9|182206.9|182116.9|181801.2|181711.2|853
1699260600000|2023-11-06 08:50:00|182160.3|182070.3|182187.4|182097.4|182275.1|182185.1|182116.3|182026.3|737
1699260900000|2023-11-06 08:55:00|182180.9|182090.9|182217|182127|182225.9|182135.9|182045.1|181955.1|853
1699261200000|2023-11-06 09:00:00|182218.5|182128.5|182397.7|182307.7|182400.5|182310.5|182179.5|182089.5|919
1699261500000|2023-11-06 09:05:00|182397.1|182307.1|182312.2|182222.2|182398.6|182308.6|182253.2|182163.2|797
1699261800000|2023-11-06 09:10:00|182312.5|182222.5|182062.7|181972.7|182315|182225|182015.5|181925.5|842
1699262100000|2023-11-06 09:15:00|182062.4|181972.4|182215.8|182125.8|182226.8|182136.8|182030.8|181940.8|856
1699262400000|2023-11-06 09:20:00|182215|182125|182108.8|182018.8|182315.9|182225.9|182101.6|182011.6|944
1699262700000|2023-11-06 09:25:00|182105|182015|182148.8|182058.8|182172.7|182082.7|182105|182015|575
1699263000000|2023-11-06 09:30:00|182148.7|182058.7|182263.9|182173.9|182272.3|182182.3|182124.3|182034.3|723
1699263300000|2023-11-06 09:35:00|182266.8|182176.8|182394.9|182304.9|182402.5|182312.5|182258.6|182168.6|944
1699263600000|2023-11-06 09:40:00|182394.8|182304.8|182369.8|182279.8|182394.9|182304.9|182346.7|182256.7|745
1699263900000|2023-11-06 09:45:00|182367.3|182277.3|182256.8|182166.8|182396|182306|182231.7|182141.7|901
1699264200000|2023-11-06 09:50:00|182258.2|182168.2|182195.9|182105.9|182295.8|182205.8|182182.4|182092.4|830
1699264500000|2023-11-06 09:55:00|182193.4|182103.4|182222.1|182132.1|182250.8|182160.8|182111.7|182021.7|848
1699264800000|2023-11-06 10:00:00|182213.8|182123.8|181950.8|181860.8|182213.8|182123.8|181946.7|181856.7|951
1699265100000|2023-11-06 10:05:00|181950.9|181860.9|182023.2|181933.2|182029.8|181939.8|181888.5|181798.5|898
1699265400000|2023-11-06 10:10:00|182022.5|181932.5|182205.4|182115.4|182216.1|182126.1|182014.4|181924.4|761
1699265700000|2023-11-06 10:15:00|182206.5|182116.5|182260.5|182170.5|182266.4|182176.4|182197.6|182107.6|740
1699266000000|2023-11-06 10:20:00|182259.9|182169.9|182135.6|182045.6|182277.9|182187.9|182133|182043|719
1699266300000|2023-11-06 10:25:00|182136|182046|182112.6|182022.6|182142|182052|182054.3|181964.3|702
1699266600000|2023-11-06 10:30:00|182110|182020|182303.6|182213.6|182325.7|182235.7|182101.5|182011.5|796
1699266900000|2023-11-06 10:35:00|182303.3|182213.3|182338.2|182248.2|182470.9|182380.9|182300.2|182210.2|794
1699267200000|2023-11-06 10:40:00|182342.2|182252.2|182533.6|182443.6|182542.5|182452.5|182323.8|182233.8|720
1699267500000|2023-11-06 10:45:00|182533.2|182443.2|182651.6|182561.6|182661.8|182571.8|182528.1|182438.1|874
1699267800000|2023-11-06 10:50:00|182651.5|182561.5|182630|182540|182690.9|182600.9|182556|182466|834
1699268100000|2023-11-06 10:55:00|182631.2|182541.2|182532.7|182442.7|182652.5|182562.5|182522.6|182432.6|809
1699268400000|2023-11-06 11:00:00|182533.1|182443.1|182416.1|182326.1|182533.9|182443.9|182385.8|182295.8|839
1699268700000|2023-11-06 11:05:00|182416.2|182326.2|182493|182403|182563.4|182473.4|182394.4|182304.4|834
1699269000000|2023-11-06 11:10:00|182492.8|182402.8|182490.8|182400.8|182539.1|182449.1|182468.8|182378.8|687
1699269300000|2023-11-06 11:15:00|182491|182401|182299.7|182209.7|182491.8|182401.8|182286.1|182196.1|681
1699269600000|2023-11-06 11:20:00|182299|182209|182555.5|182465.5|182559.6|182469.6|182299|182209|887
1699269900000|2023-11-06 11:25:00|182553.9|182463.9|182559.6|182469.6|182577|182487|182501.1|182411.1|716
1699270200000|2023-11-06 11:30:00|182561.1|182471.1|182471.2|182381.2|182584.8|182494.8|182456.9|182366.9|872
1699270500000|2023-11-06 11:35:00|182469.9|182379.9|182467.8|182377.8|182537.3|182447.3|182445.2|182355.2|820
1699270800000|2023-11-06 11:40:00|182467.9|182377.9|182382.9|182292.9|182496.9|182406.9|182286.8|182196.8|781
1699271100000|2023-11-06 11:45:00|182382.5|182292.5|182441.6|182351.6|182443.4|182353.4|182320.1|182230.1|720
1699271400000|2023-11-06 11:50:00|182442|182352|182472.2|182382.2|182472.3|182382.3|182409.5|182319.5|744
1699271700000|2023-11-06 11:55:00|182471.8|182381.8|182370|182280|182479.8|182389.8|182368.9|182278.9|792
1699272000000|2023-11-06 12:00:00|182372.8|182282.8|182400.6|182310.6|182461.3|182371.3|182286.6|182196.6|864
1699272300000|2023-11-06 12:05:00|182400|182310|182409.7|182319.7|182425.6|182335.6|182373.9|182283.9|794
1699272600000|2023-11-06 12:10:00|182409.8|182319.8|182509.2|182419.2|182521.5|182431.5|182399.7|182309.7|691
1699272900000|2023-11-06 12:15:00|182509|182419|182381.4|182291.4|182509.5|182419.5|182365.4|182275.4|673
1699273200000|2023-11-06 12:20:00|182381.9|182291.9|182333.7|182243.7|182386.5|182296.5|182304.5|182214.5|671
1699273500000|2023-11-06 12:25:00|182333.6|182243.6|182404.1|182314.1|182450.4|182360.4|182290.2|182200.2|771
1699273800000|2023-11-06 12:30:00|182405|182315|182389.4|182299.4|182521.7|182431.7|182389.4|182299.4|808
1699274100000|2023-11-06 12:35:00|182390.8|182300.8|182317.7|182227.7|182391.6|182301.6|182296.7|182206.7|699
1699274400000|2023-11-06 12:40:00|182317.8|182227.8|182440.9|182350.9|182442.6|182352.6|182300|182210|754
1699274700000|2023-11-06 12:45:00|182441.4|182351.4|182519|182429|182553|182463|182433.9|182343.9|760
1699275000000|2023-11-06 12:50:00|182519.9|182429.9|182703.5|182613.5|182703.6|182613.6|182518.9|182428.9|821
1699275300000|2023-11-06 12:55:00|182704.8|182614.8|182656.8|182566.8|182708.9|182618.9|182613.6|182523.6|904
1699275600000|2023-11-06 13:00:00|182658.2|182568.2|182748.7|182658.7|182754.1|182664.1|182619.6|182529.6|747
1699275900000|2023-11-06 13:05:00|182749|182659|182659.3|182569.3|182820.5|182730.5|182646.7|182556.7|756
1699276200000|2023-11-06 13:10:00|182659.1|182569.1|182987.5|182897.5|182987.5|182897.5|182594.6|182504.6|839
1699276500000|2023-11-06 13:15:00|182987.4|182897.4|183066.5|182976.5|183151.6|183061.6|182964.6|182874.6|821
1699276800000|2023-11-06 13:20:00|183008.4|182918.4|183050.4|182960.4|183110.8|183020.8|182942.8|182852.8|921
1699277100000|2023-11-06 13:25:00|183050.7|182960.7|183149.8|183059.8|183173.8|183083.8|183050.2|182960.2|808
1699277400000|2023-11-06 13:30:00|183148.3|183058.3|183092.5|183002.5|183164|183074|183004.8|182914.8|777
1699277700000|2023-11-06 13:35:00|183089.6|182999.6|183108.5|183018.5|183167.6|183077.6|183069.6|182979.6|726
1699278000000|2023-11-06 13:40:00|183108.3|183018.3|183220.7|183130.7|183226.4|183136.4|183006.3|182916.3|814
1699278300000|2023-11-06 13:45:00|183220.9|183130.9|183119.5|183029.5|183220.9|183130.9|183072.9|182982.9|775
1699278600000|2023-11-06 13:50:00|183119.6|183029.6|183156.1|183066.1|183176.2|183086.2|183116.9|183026.9|658
1699278900000|2023-11-06 13:55:00|183157.1|183067.1|183380.3|183290.3|183392.7|183302.7|183154|183064|848
1699279200000|2023-11-06 14:00:00|183376.4|183286.4|183134.3|183044.3|183383|183293|183134.3|183044.3|932
1699279500000|2023-11-06 14:05:00|183136|183046|183143.9|183053.9|183172|183082|183046.9|182956.9|680
1699279800000|2023-11-06 14:10:00|183144.8|183054.8|183079.9|182989.9|183157.6|183067.6|183025.4|182935.4|725
1699280100000|2023-11-06 14:15:00|183081.8|182991.8|182998|182908|183106|183016|182975.7|182885.7|644
1699280400000|2023-11-06 14:20:00|182997.8|182907.8|182923.8|182833.8|183017.8|182927.8|182923.5|182833.5|754
1699280700000|2023-11-06 14:25:00|182925.4|182835.4|182915.2|182825.2|182964.8|182874.8|182859.9|182769.9|753
1699281000000|2023-11-06 14:30:00|182917.1|182827.1|182819|182729|182940.8|182850.8|182795.4|182705.4|824
1699281300000|2023-11-06 14:35:00|182820.7|182730.7|182755.8|182665.8|182907.3|182817.3|182719.9|182629.9|751
1699281600000|2023-11-06 14:40:00|182755.9|182665.9|182786.6|182696.6|182836.1|182746.1|182717.7|182627.7|807
1699281900000|2023-11-06 14:45:00|182786.4|182696.4|182789.4|182699.4|182839.9|182749.9|182667.8|182577.8|819
1699282200000|2023-11-06 14:50:00|182789.8|182699.8|183240.6|183150.6|183250.6|183160.6|182750.5|182660.5|864
1699282500000|2023-11-06 14:55:00|183240.2|183150.2|183307.4|183217.4|183307.5|183217.5|183200.8|183110.8|724
1699282800000|2023-11-06 15:00:00|183307.8|183217.8|183435.9|183345.9|183456.2|183366.2|183199.7|183109.7|881
1699283100000|2023-11-06 15:05:00|183435.6|183345.6|183346.9|183256.9|183452|183362|183307.9|183217.9|802
1699283400000|2023-11-06 15:10:00|183346.7|183256.7|183505|183415|183514.7|183424.7|183345.1|183255.1|751
1699283700000|2023-11-06 15:15:00|183504.5|183414.5|183317.6|183227.6|183509.9|183419.9|183306.3|183216.3|814
1699284000000|2023-11-06 15:20:00|183317.4|183227.4|183647.8|183557.8|183659.7|183569.7|183309.4|183219.4|779
1699284300000|2023-11-06 15:25:00|183647.2|183557.2|183515.8|183425.8|183656.4|183566.4|183511.4|183421.4|848
1699284600000|2023-11-06 15:30:00|183512.4|183422.4|183442.2|183352.2|183538|183448|183431.1|183341.1|811
1699284900000|2023-11-06 15:35:00|183443.2|183353.2|183363.4|183273.4|183546.4|183456.4|183363.2|183273.2|817
1699285200000|2023-11-06 15:40:00|183362.5|183272.5|183299.7|183209.7|183365.5|183275.5|183205.9|183115.9|940
1699285500000|2023-11-06 15:45:00|183299.8|183209.8|183236.8|183146.8|183418.1|183328.1|183177.9|183087.9|757
1699285800000|2023-11-06 15:50:00|183236.7|183146.7|183167|183077|183236.7|183146.7|183163.6|183073.6|826
1699286100000|2023-11-06 15:55:00|183169.2|183079.2|182997.9|182907.9|183221.2|183131.2|182995.1|182905.1|936
1699286400000|2023-11-06 16:00:00|182996.9|182906.9|182870.4|182780.4|183037.7|182947.7|182837.9|182747.9|839
1699286700000|2023-11-06 16:05:00|182869.8|182779.8|182790.4|182700.4|182876.3|182786.3|182762.7|182672.7|778
1699287000000|2023-11-06 16:10:00|182791.5|182701.5|182861|182771|182897.8|182807.8|182788.2|182698.2|643
1699287300000|2023-11-06 16:15:00|182861.1|182771.1|182810.7|182720.7|182900.3|182810.3|182804.6|182714.6|749
1699287600000|2023-11-06 16:20:00|182811.3|182721.3|182908.8|182818.8|182926.1|182836.1|182801.8|182711.8|729
1699287900000|2023-11-06 16:25:00|182908.4|182818.4|182985.5|182895.5|182988.9|182898.9|182845.9|182755.9|656
1699288200000|2023-11-06 16:30:00|182986|182896|182980|182890|183002.8|182912.8|182938.4|182848.4|817
1699288500000|2023-11-06 16:35:00|182980.2|182890.2|182872.3|182782.3|182982.7|182892.7|182860.2|182770.2|642
1699288800000|2023-11-06 16:40:00|182872|182782|183078.5|182988.5|183080.3|182990.3|182871.4|182781.4|742
1699289100000|2023-11-06 16:45:00|183078.7|182988.7|183042.8|182952.8|183083.4|182993.4|183019.6|182929.6|698
1699289400000|2023-11-06 16:50:00|183044.3|182954.3|183017.5|182927.5|183056.8|182966.8|182985.5|182895.5|665
1699289700000|2023-11-06 16:55:00|183016.9|182926.9|182972.2|182882.2|183017.8|182927.8|182954.6|182864.6|628
1699290000000|2023-11-06 17:00:00|182971.8|182881.8|183052.4|182962.4|183053.1|182963.1|182971.8|182881.8|566
1699290300000|2023-11-06 17:05:00|183051.1|182961.1|183044.4|182954.4|183055.7|182965.7|183024.7|182934.7|663
1699290600000|2023-11-06 17:10:00|183043.7|182953.7|183111.6|183021.6|183123.8|183033.8|183034|182944|694
1699290900000|2023-11-06 17:15:00|183111.8|183021.8|182967|182877|183136|183046|182923.3|182833.3|679
1699291200000|2023-11-06 17:20:00|182967.8|182877.8|183005.2|182915.2|183022.5|182932.5|182967.3|182877.3|630
1699291500000|2023-11-06 17:25:00|183005.3|182915.3|182969.3|182879.3|183010.5|182920.5|182967.4|182877.4|513
1699291800000|2023-11-06 17:30:00|182969.1|182879.1|182966.4|182876.4|182987.8|182897.8|182947.1|182857.1|621
1699292100000|2023-11-06 17:35:00|182965.7|182875.7|182967|182877|182995.2|182905.2|182962.9|182872.9|606
1699292400000|2023-11-06 17:40:00|182969.1|182879.1|182976.2|182886.2|183010.3|182890.4|182957.4|182848.8|767
1699292700000|2023-11-06 17:45:00|182977.2|182887.2|182968.5|182878.5|182991.2|182901.2|182943.7|182853.7|742
1699293000000|2023-11-06 17:50:00|182968.4|182878.4|182961|182871|182981.9|182891.9|182953.6|182863.6|626
1699293300000|2023-11-06 17:55:00|182960.3|182870.3|183095.1|183005.1|183102.4|183012.4|182928.1|182838.1|728
1699293600000|2023-11-06 18:00:00|183093.9|183003.9|183072.2|182982.2|183187.1|183097.1|183072.2|182982.2|687
1699293900000|2023-11-06 18:05:00|183072.4|182982.4|183006.6|182916.6|183072.4|182982.4|182985.1|182895.1|461
1699294200000|2023-11-06 18:10:00|183006.9|182916.9|183000.7|182910.7|183012.9|182922.9|182992|182902|611
1699294500000|2023-11-06 18:15:00|183002|182912|183038.7|182948.7|183049.9|182959.9|182986.9|182896.9|574
1699294800000|2023-11-06 18:20:00|183038.9|182948.9|183008.7|182878.7|183097.6|182967.6|183008.1|182878.1|800
1699295100000|2023-11-06 18:25:00|183008.5|182878.5|183073.4|182943.4|183073.7|182943.7|183007.1|182877.1|523
1699295400000|2023-11-06 18:30:00|183071.7|182941.7|183004.4|182914.4|183080.1|182950.1|183001.2|182911.2|654
1699295700000|2023-11-06 18:35:00|183005.4|182915.4|182979.7|182889.7|183009.3|182919.3|182963|182873|630
1699296000000|2023-11-06 18:40:00|182981.2|182891.2|182987|182897|182995.2|182905.2|182969.1|182879.1|607
1699296300000|2023-11-06 18:45:00|182987.1|182897.1|183004.2|182914.2|183007.8|182917.8|182979.4|182889.4|505
1699296600000|2023-11-06 18:50:00|183003.5|182913.5|183004.7|182914.7|183009.4|182919.4|182980.8|182890.8|611
1699296900000|2023-11-06 18:55:00|183005.9|182915.9|182972.6|182882.6|183009.1|182919.1|182966.8|182876.8|704
1699297200000|2023-11-06 19:00:00|182972|182882|183018.3|182888.3|183046.7|182916.7|182941.3|182851.3|822
1699297500000|2023-11-06 19:05:00|183015.8|182885.8|183052.3|182962.3|183060.2|182970.2|182992.7|182882.3|628
1699297800000|2023-11-06 19:10:00|183052.5|182962.5|183170.1|183080.1|183197.6|183087.6|183049.6|182941.4|664
1699298100000|2023-11-06 19:15:00|183169.4|183079.4|183066|182976|183176.8|183086.8|183064.5|182955|751
1699298400000|2023-11-06 19:20:00|183065.8|182975.8|183060.9|182930.9|183066.4|182976.1|183017.1|182911.5|741
1699298700000|2023-11-06 19:25:00|183062.1|182932.1|183062.3|182932.3|183107.7|182977.7|183018.5|182888.5|641
1699299000000|2023-11-06 19:30:00|183062.6|182932.6|183020.4|182890.4|183083.2|182953.2|183015.3|182885.3|594
1699299300000|2023-11-06 19:35:00|183019.2|182889.2|183032|182902|183070.5|182940.5|183016.3|182886.3|583
1699299600000|2023-11-06 19:40:00|183031.9|182901.9|183027.7|182897.7|183041.9|182911.9|183000.1|182870.1|583
1699299900000|2023-11-06 19:45:00|183027.6|182897.6|183035.9|182905.9|183039.8|182909.8|183017.8|182887.8|549
1699300200000|2023-11-06 19:50:00|183035.8|182905.8|183030|182900|183068.2|182938.2|183014|182884|670
1699300500000|2023-11-06 19:55:00|183029.7|182899.7|183061.4|182971.4|183125.6|182996.8|183007.5|182895|759
1699300800000|2023-11-06 20:00:00|183074.7|182984.7|183073.5|182983.5|183110.5|183020.5|183070|182980|580
1699301100000|2023-11-06 20:05:00|183074.3|182984.3|183069.9|182979.9|183084.3|182994.3|183064.2|182974.2|955
1699301400000|2023-11-06 20:10:00|183068.9|182978.9|183106.8|182976.8|183113.8|183002|183068.9|182967.3|893
1699301700000|2023-11-06 20:15:00|183105.4|182975.4|183104.5|182974.5|183124.6|182994.6|183090.5|182960.5|999
1699302000000|2023-11-06 20:20:00|183106.3|182976.3|183104.2|182974.2|183115.8|182985.8|183079.3|182949.3|936
1699302300000|2023-11-06 20:25:00|183104.9|182974.9|183098.9|182968.9|183125.6|182995.6|183085.7|182955.7|822
1699302600000|2023-11-06 20:30:00|183097.6|182967.6|183087.4|182957.4|183106.7|182976.7|183072.3|182942.3|688
1699302900000|2023-11-06 20:35:00|183087.9|182957.9|183085.2|182955.2|183105.1|182975.1|183078.5|182948.5|799
1699303200000|2023-11-06 20:40:00|183085.6|182955.6|183076.1|182946.1|183104.7|182974.7|183072.3|182942.3|671
1699303500000|2023-11-06 20:45:00|183079.2|182949.2|182968.2|182838.2|183079.5|182949.5|182964.9|182834.9|657
1699303800000|2023-11-06 20:50:00|182968.8|182838.8|182874.7|182744.7|182974.6|182844.6|182847.3|182717.3|562
1699304100000|2023-11-06 20:55:00|182874.3|182744.3|182877.3|182747.3|182913.8|182783.8|182865.9|182735.9|768
1699304400000|2023-11-06 21:00:00|182875.6|182745.6|182876.3|182746.3|182892.8|182762.8|182864.1|182734.1|430
1699304700000|2023-11-06 21:05:00|182876.4|182746.4|183113.6|182983.6|183115.7|182985.7|182876.1|182746.1|374
1699305000000|2023-11-06 21:10:00|183113.7|182983.7|183091.4|182961.4|183120.8|182990.8|183084.2|182954.2|326
1699305300000|2023-11-06 21:15:00|183088.5|182958.5|183091.4|182961.4|183100.9|182970.9|183087.2|182957.2|309
1699305600000|2023-11-06 21:20:00|183091.3|182961.3|183096.3|182966.3|183113.7|182983.7|183091.2|182961.2|177
1699305900000|2023-11-06 21:25:00|183095.7|182965.7|183094.6|182964.6|183113.8|182983.8|183091.9|182961.9|376
1699306200000|2023-11-06 21:30:00|183095|182965|183092|182962|183104.5|182974.5|183087.4|182957.4|133
1699306500000|2023-11-06 21:35:00|183091.5|182961.5|183076.5|182946.5|183092.3|182975.6|183065.6|182945.3|93
1699306800000|2023-11-06 21:40:00|183076.6|182946.6|182999.9|182869.9|183078.9|182948.9|182997.8|182867.8|198
1699307100000|2023-11-06 21:45:00|183000.4|182870.4|183009.2|182879.2|183020.1|182890.1|183000.4|182870.4|136
1699307400000|2023-11-06 21:50:00|183009.3|182879.3|183059.4|182929.4|183112.8|182982.8|183005.6|182875.6|228
1699307700000|2023-11-06 21:55:00|183058.7|182928.7|183091.6|182749.6|183123.2|182970.2|182994.9|182749.6|302
1699308000000|2023-11-06 22:00:00|183100.3|182758.3|183106.1|182764.1|183108.4|182766.4|183032.3|182690.3|38
1699308300000|2023-11-06 22:05:00|183112.5|182770.5|183108.9|182766.9|183121.5|182779.5|183038.8|182696.8|36
1699308600000|2023-11-06 22:10:00|183112.3|182770.3|183110.4|182768.4|183112.3|182770.3|183104.8|182762.8|7
1699308900000|2023-11-06 22:15:00|183111.8|182769.8|183136.9|182794.9|183141.2|182799.2|183057.1|182715.1|38
1699309200000|2023-11-06 22:20:00|183119|182777|183112.9|182770.9|183134|182792|183112.9|182770.9|12
1699309500000|2023-11-06 22:25:00|183104.1|182762.1|183101.3|182759.3|183112.9|182770.9|183101.3|182759.3|12
1699309800000|2023-11-06 22:30:00|183100.4|182758.4|183192.4|182850.4|183195|182853|183100.4|182758.4|41
1699310100000|2023-11-06 22:35:00|183188.6|182846.6|183190.2|182848.2|183212|182870|183123.4|182781.4|234
1699310400000|2023-11-06 22:40:00|183191.9|182849.9|183197.5|182855.5|183208.6|182866.6|183124.7|182782.7|275
1699310700000|2023-11-06 22:45:00|183173.9|182831.9|183165.5|182823.5|183195.4|182853.4|183126.2|182784.2|259
1699311000000|2023-11-06 22:50:00|183178.6|182836.6|183125.7|182783.7|183190|182848|183125.5|182783.5|265
1699311300000|2023-11-06 22:55:00|183125.9|182783.9|183103.4|182761.4|183164.4|182822.4|183100.8|182758.8|110
1699311600000|2023-11-06 23:00:00|183127.3|182785.3|183099.8|182757.8|183168.4|182826.4|183006.4|182664.4|450
1699311900000|2023-11-06 23:05:00|183099.5|182757.5|183181.7|182839.7|183189.2|182847.2|183041.7|182756.6|325
1699312200000|2023-11-06 23:10:00|183182|182840|183082.2|182762.7|183193.1|182851.1|183042.5|182750.1|324
1699312500000|2023-11-06 23:15:00|183095.3|182753.3|183133|182791|183170.8|182828.8|183069|182727|531
1699312800000|2023-11-06 23:20:00|183132.4|182790.4|183196.9|182854.9|183216.8|182874.8|183088|182746|487
1699313100000|2023-11-06 23:25:00|183197.2|182855.2|183211.7|182869.7|183218|182876|183165.3|182823.3|230
1699313400000|2023-11-06 23:30:00|183211.8|182869.8|183207.8|182865.8|183215|182892.6|183186.8|182861.1|153
1699313700000|2023-11-06 23:35:00|183207.7|182865.7|183207.8|182865.8|183215.3|182885.4|183193.4|182853.9|157
1699314000000|2023-11-06 23:40:00|183208.1|182866.1|183199.8|182857.8|183211.2|182887.5|183183.1|182855|140
1699314300000|2023-11-06 23:45:00|183199.5|182857.5|183244.4|182902.4|183244.4|182902.4|183184.3|182854.8|171
1699314600000|2023-11-06 23:50:00|183244.5|182902.5|183200|182877|183247.6|182905.6|183189.7|182847.7|116
1699314900000|2023-11-06 23:55:00|183200.1|182876.7|183211.1|182869.1|183222.4|182898.7|183185.6|182843.6|181
1699315200000|2023-11-07 00:00:00|183211.2|182869.2|183257.1|183038.9|183371.6|183054.8|183211.2|182869.2|733
1699315500000|2023-11-07 00:05:00|183257.4|183035.7|183211.1|183081.1|183274.3|183097.8|183209.4|183010.8|385
1699315800000|2023-11-07 00:10:00|183211.2|183081.2|183213.1|183083.1|183218.8|183088.8|183205.7|183075.7|107
1699316100000|2023-11-07 00:15:00|183212.8|183082.8|183210.9|183080.9|183219.1|183089.1|183205.7|183075.7|193
1699316400000|2023-11-07 00:20:00|183210.8|183080.8|183273.6|183068.4|183281.8|183110.6|183210.4|183031.3|1009
1699316700000|2023-11-07 00:25:00|183269.2|183053.7|183221.3|183091.3|183283.1|183098.9|183220.5|183026.8|262
1699317000000|2023-11-07 00:30:00|183220.6|183090.6|183268.1|183055.5|183273|183102.8|183217.7|183036.7|176
1699317300000|2023-11-07 00:35:00|183229.4|183099.4|183240.9|183110.9|183279.1|183114|183223.7|183050|281
1699317600000|2023-11-07 00:40:00|183240.8|183110.8|183265.5|183048.8|183283.5|183113.3|183232.3|183031.7|512
1699317900000|2023-11-07 00:45:00|183267.1|183048.5|183273.7|183073.5|183289.6|183109.8|183233.3|183019.1|334
1699318200000|2023-11-07 00:50:00|183234.2|183104.2|183235.6|183105.6|183273.3|183111.6|183231.2|183065.4|234
1699318500000|2023-11-07 00:55:00|183235.2|183105.2|183232.2|183102.2|183239.9|183109.9|183229.1|183099.1|200
1699318800000|2023-11-07 01:00:00|183230.9|183100.9|183235.2|183105.2|183263.9|183133.9|183230.9|183100.9|185
1699319100000|2023-11-07 01:05:00|183235.7|183105.7|183279.3|183149.3|183281.7|183151.7|183234.2|183104.2|363
1699319400000|2023-11-07 01:10:00|183279.2|183149.2|183239.1|183109.1|183287.4|183157.4|183239.1|183109.1|239
1699319700000|2023-11-07 01:15:00|183239.2|183109.2|183240.8|183110.8|183253.1|183123.1|183190.4|183060.4|531
1699320000000|2023-11-07 01:20:00|183240.7|183110.7|183290.4|183160.4|183290.4|183160.4|183239|183109|251
1699320300000|2023-11-07 01:25:00|183290|183160|183268.5|183138.5|183294.5|183164.5|183267.6|183137.6|162
1699320600000|2023-11-07 01:30:00|183269.7|183139.7|183285.6|183155.6|183299.5|183169.5|183267.1|183137.1|253
1699320900000|2023-11-07 01:35:00|183286.9|183156.9|183283.7|183153.7|183293.4|183163.4|183280.3|183150.3|224
1699321200000|2023-11-07 01:40:00|183281.9|183151.9|183297.5|183167.5|183301.5|183171.5|183278.2|183148.2|154
1699321500000|2023-11-07 01:45:00|183297.6|183167.6|183349.1|183219.1|183377.5|183247.5|183266.6|183136.6|647
1699321800000|2023-11-07 01:50:00|183344.7|183214.7|183391.9|183261.9|183394.8|183264.8|183344.7|183214.7|744
1699322100000|2023-11-07 01:55:00|183391.7|183261.7|183363.6|183233.6|183393.3|183263.3|183361.6|183231.6|766
1699322400000|2023-11-07 02:00:00|183363.4|183233.4|183373.1|183243.1|183395.2|183265.2|183362.6|183232.6|560
1699322700000|2023-11-07 02:05:00|183371.8|183241.8|183383.4|183253.4|183397.7|183267.7|183365.8|183235.8|400
1699323000000|2023-11-07 02:10:00|183381.6|183251.6|183596.3|183466.3|183599.2|183469.2|183374.5|183244.5|404
1699323300000|2023-11-07 02:15:00|183596.1|183466.1|183561|183431|183641.6|183511.6|183549.5|183419.5|575
1699323600000|2023-11-07 02:20:00|183558|183428|183546.1|183416.1|183565.7|183435.7|183544|183414|450
1699323900000|2023-11-07 02:25:00|183548|183418|183543.8|183413.8|183558.8|183428.8|183525.7|183395.7|559
1699324200000|2023-11-07 02:30:00|183541.3|183411.3|183539.2|183409.2|183550.1|183420.1|183508.1|183378.1|517
1699324500000|2023-11-07 02:35:00|183539.1|183409.1|183521.2|183391.2|183542.4|183412.4|183518.2|183388.2|388
1699324800000|2023-11-07 02:40:00|183521.1|183391.1|183475.5|183345.5|183537.9|183407.9|183455.8|183325.8|554
1699325100000|2023-11-07 02:45:00|183477.6|183347.6|183491.3|183361.3|183504.6|183374.6|183449.4|183319.4|633
1699325400000|2023-11-07 02:50:00|183491.5|183361.5|183503.5|183373.5|183506.8|183376.8|183450.2|183320.2|550
1699325700000|2023-11-07 02:55:00|183504.3|183374.3|183421.2|183291.2|183515|183385|183419.2|183289.2|605
1699326000000|2023-11-07 03:00:00|183422.1|183292.1|183459|183329|183471.4|183341.4|183422.1|183292.1|495
1699326300000|2023-11-07 03:05:00|183459.8|183329.8|183459.8|183329.8|183474.6|183344.6|183451.2|183321.2|569
1699326600000|2023-11-07 03:10:00|183464.3|183334.3|183440.8|183310.8|183464.6|183334.6|183439.2|183309.2|579
1699326900000|2023-11-07 03:15:00|183441.3|183311.3|183470|183340|183475.9|183345.9|183440.1|183310.1|698
1699327200000|2023-11-07 03:20:00|183470.1|183340.1|183540.9|183410.9|183548.2|183418.2|183465.2|183335.2|443
1699327500000|2023-11-07 03:25:00|183540.7|183410.7|183540.2|183336|183553.8|183423.8|183511.4|183336|261
1699327800000|2023-11-07 03:30:00|183538.3|183336.2|183509.6|183379.6|183623.6|183479.3|183503.6|183287.7|690
1699328100000|2023-11-07 03:35:00|183508.7|183378.7|183524.1|183394.1|183549|183412.1|183492.2|183321.7|503
1699328400000|2023-11-07 03:40:00|183523.2|183393.2|183597.5|183467.5|183604.6|183474.6|183523.2|183393.2|510
1699328700000|2023-11-07 03:45:00|183596.9|183466.9|183576.8|183446.8|183601.3|183471.3|183565.8|183435.8|475
1699329000000|2023-11-07 03:50:00|183576.1|183446.1|183574.1|183444.1|183606.6|183476.6|183563.8|183433.8|601
1699329300000|2023-11-07 03:55:00|183573.7|183443.7|183596.9|183466.9|183601.8|183471.8|183566.5|183436.5|538
1699329600000|2023-11-07 04:00:00|183597|183467|183625.8|183495.8|183651.4|183521.4|183581|183451|404
1699329900000|2023-11-07 04:05:00|183625.9|183495.9|183618|183488|183650.6|183520.6|183585.8|183455.8|695
1699330200000|2023-11-07 04:10:00|183618.1|183488.1|183612.3|183482.3|183637.3|183507.3|183602.4|183472.4|636
1699330500000|2023-11-07 04:15:00|183612.2|183482.2|183612.8|183482.8|183647.6|183517.6|183602.5|183472.5|589
1699330800000|2023-11-07 04:20:00|183612.9|183482.9|183612.9|183482.9|183634.2|183504.2|183601.7|183471.7|557
1699331100000|2023-11-07 04:25:00|183612.8|183482.8|183646.2|183516.2|183655.5|183525.5|183602.9|183472.9|592
1699331400000|2023-11-07 04:30:00|183646.4|183516.4|183665.9|183535.9|183747.1|183617.1|183644.1|183514.1|642
1699331700000|2023-11-07 04:35:00|183665.8|183535.8|183691.8|183561.8|183716.2|183586.2|183662|183532|633
1699332000000|2023-11-07 04:40:00|183692.1|183562.1|183692.4|183562.4|183713.5|183583.5|183684.3|183554.3|621
1699332300000|2023-11-07 04:45:00|183692.2|183562.2|183684.8|183554.8|183717.4|183587.4|183682.5|183552.5|646
1699332600000|2023-11-07 04:50:00|183684.6|183554.6|183677.2|183547.2|183697|183567|183657.9|183527.9|357
1699332900000|2023-11-07 04:55:00|183676.9|183546.9|183677.5|183547.5|183687.6|183557.6|183654|183524|776
1699333200000|2023-11-07 05:00:00|183676.9|183546.9|183670.4|183540.4|183700|183570|183664.7|183534.7|762
1699333500000|2023-11-07 05:05:00|183670.9|183540.9|183667.6|183537.6|183698.6|183568.6|183665.9|183535.9|629
1699333800000|2023-11-07 05:10:00|183667.3|183537.3|183678.1|183548.1|183702.5|183572.5|183662.7|183532.7|699
1699334100000|2023-11-07 05:15:00|183679.5|183549.5|183688.9|183558.9|183702.8|183572.8|183669.8|183539.8|727
1699334400000|2023-11-07 05:20:00|183690.7|183560.7|183712.9|183582.9|183720.8|183590.8|183686.6|183556.6|504
1699334700000|2023-11-07 05:25:00|183713.7|183583.7|183712.7|183582.7|183721.9|183591.9|183701.2|183571.2|569
1699335000000|2023-11-07 05:30:00|183712.8|183582.8|183663.3|183533.3|183719.2|183589.2|183653.5|183523.5|774
1699335300000|2023-11-07 05:35:00|183664.2|183534.2|183665.5|183535.5|183684.4|183554.4|183651.6|183521.6|722
1699335600000|2023-11-07 05:40:00|183665.7|183535.7|183665.4|183535.4|183694.9|183564.9|183651.3|183521.3|826
1699335900000|2023-11-07 05:45:00|183672.2|183542.2|183667.8|183537.8|183684.5|183554.5|183652.4|183522.4|1001
1699336200000|2023-11-07 05:50:00|183666.2|183536.2|183612.4|183482.4|183682.8|183552.8|183604.1|183474.1|940
1699336500000|2023-11-07 05:55:00|183612.1|183482.1|183616.3|183486.3|183627.2|183497.2|183602.2|183472.2|950
1699336800000|2023-11-07 06:00:00|183617|183487|183607|183477|183623.7|183493.7|183599.8|183469.8|867
1699337100000|2023-11-07 06:05:00|183606.6|183476.6|183524|183394|183608.9|183478.9|183488.3|183358.3|619
1699337400000|2023-11-07 06:10:00|183523.9|183393.9|183524.3|183394.3|183530.5|183400.5|183480|183350|315
1699337700000|2023-11-07 06:15:00|183524.4|183394.4|183538.9|183408.9|183539.3|183409.3|183522.9|183392.9|507
1699338000000|2023-11-07 06:20:00|183538.6|183408.6|183527.1|183397.1|183611.4|183481.4|183519.9|183389.9|796
1699338300000|2023-11-07 06:25:00|183527.2|183397.2|183440.2|183310.2|183530|183400|183436|183306|429
1699338600000|2023-11-07 06:30:00|183440.3|183310.3|183446.7|183316.7|183464|183334|183437.2|183307.2|478
1699338900000|2023-11-07 06:35:00|183447.3|183317.3|183500|183370|183533.8|183403.8|183445|183315|341
1699339200000|2023-11-07 06:40:00|183499.9|183369.9|183466.1|183336.1|183505.5|183375.5|183457.1|183327.1|483
1699339500000|2023-11-07 06:45:00|183465.4|183335.4|183534.9|183404.9|183559.6|183429.6|183459.4|183329.4|564
1699339800000|2023-11-07 06:50:00|183535.2|183405.2|183471|183341|183555.4|183425.4|183468.7|183338.7|1060
1699340100000|2023-11-07 06:55:00|183470.9|183340.9|183526|183396|183532.9|183402.9|183468.6|183338.6|620
1699340400000|2023-11-07 07:00:00|183527|183397|183634.3|183504.3|183651.6|183551.1|183500.7|183395.9|908
1699340700000|2023-11-07 07:05:00|183633.3|183503.3|183851.6|183761.6|183867.2|183777.2|183610.4|183499|926
1699341000000|2023-11-07 07:10:00|183852|183762|183740.5|183650.5|183855.4|183765.4|183703.6|183613.6|832
1699341300000|2023-11-07 07:15:00|183737.6|183647.6|183876.5|183786.5|183974.8|183884.8|183737.6|183647.6|836
1699341600000|2023-11-07 07:20:00|183876.3|183786.3|183803.8|183713.8|183892.4|183802.4|183756|183666|931
1699341900000|2023-11-07 07:25:00|183827.9|183697.9|183794|183664|183845|183755|183725.9|183627.8|777
1699342200000|2023-11-07 07:30:00|183793.9|183663.9|183901.5|183811.5|183947.4|183857.4|183793.9|183663.9|859
1699342500000|2023-11-07 07:35:00|183900.8|183810.8|183941.2|183851.2|183948.9|183858.9|183826.9|183713.2|908
1699342800000|2023-11-07 07:40:00|183955.6|183865.6|183927.8|183837.8|184012.3|183922.3|183878.5|183788.5|824
1699343100000|2023-11-07 07:45:00|183928.8|183838.8|184058.1|183968.1|184211.8|184121.8|183926|183836|836
1699343400000|2023-11-07 07:50:00|184059.6|183969.6|183910.4|183820.4|184103.2|184013.2|183877.9|183787.9|856
1699343700000|2023-11-07 07:55:00|183911.5|183821.5|183867.6|183777.6|183911.5|183821.5|183792.9|183702.9|735
1699344000000|2023-11-07 08:00:00|183865.4|183775.4|183664.1|183574.1|183865.4|183775.4|183630.9|183540.9|976
1699344300000|2023-11-07 08:05:00|183666.3|183576.3|183575.5|183485.5|183676.2|183586.2|183503.2|183413.2|819
1699344600000|2023-11-07 08:10:00|183574.2|183484.2|183698.7|183608.7|183749.4|183659.4|183483|183393|809
1699344900000|2023-11-07 08:15:00|183698.4|183608.4|183585|183495|183750.5|183660.5|183585|183478.1|902
1699345200000|2023-11-07 08:20:00|183583.6|183493.6|183528|183438|183590.8|183500.8|183471.9|183381.9|788
1699345500000|2023-11-07 08:25:00|183527.2|183437.2|183580.2|183490.2|183634.8|183544.8|183430.8|183340.8|866
1699345800000|2023-11-07 08:30:00|183581.2|183491.2|183646.5|183556.5|183674.1|183584.1|183541.3|183451.3|840
1699346100000|2023-11-07 08:35:00|183645.6|183555.6|183740|183650|183768.1|183678.1|183642.7|183552.7|815
1699346400000|2023-11-07 08:40:00|183739.9|183649.9|183595.6|183505.6|183754.1|183664.1|183556.4|183466.4|829
1699346700000|2023-11-07 08:45:00|183593.2|183503.2|183423.2|183333.2|183593.3|183503.3|183415.2|183325.2|754
1699347000000|2023-11-07 08:50:00|183423.6|183333.6|183321.1|183231.1|183441.4|183351.4|183301.8|183211.8|820
1699347300000|2023-11-07 08:55:00|183320.4|183230.4|183094.7|183004.7|183341|183251|183081.3|182991.3|950
1699347600000|2023-11-07 09:00:00|183088.1|182998.1|183116.8|183026.8|183127.7|183037.7|183002.3|182912.3|926
1699347900000|2023-11-07 09:05:00|183112.4|183022.4|183375.8|183285.8|183377.6|183287.6|183022.9|182932.9|776
1699348200000|2023-11-07 09:10:00|183378.4|183288.4|183410.4|183320.4|183455.8|183365.8|183372.8|183282.8|769
1699348500000|2023-11-07 09:15:00|183401.8|183311.8|183473.6|183383.6|183509.5|183419.5|183371.5|183281.5|864
1699348800000|2023-11-07 09:20:00|183473.1|183383.1|183365.4|183275.4|183512.6|183422.6|183363.2|183273.2|917
1699349100000|2023-11-07 09:25:00|183373.7|183283.7|183429.8|183339.8|183471.4|183381.4|183364.3|183274.3|763
1699349400000|2023-11-07 09:30:00|183423.5|183333.5|183424.4|183334.4|183444.8|183354.8|183410.2|183320.2|613
1699349700000|2023-11-07 09:35:00|183424.3|183334.3|183475.9|183385.9|183476|183386|183411.9|183321.9|605
1699350000000|2023-11-07 09:40:00|183475.5|183385.5|183512.1|183422.1|183523.1|183433.1|183419.2|183329.2|620
1699350300000|2023-11-07 09:45:00|183511.9|183421.9|183679.4|183589.4|183721.3|183631.3|183490.1|183400.1|686
1699350600000|2023-11-07 09:50:00|183679.9|183589.9|183818.9|183728.9|183837.6|183747.6|183679.9|183589.9|667
1699350900000|2023-11-07 09:55:00|183817.7|183727.7|183786.5|183696.5|183917.2|183827.2|183767.1|183677.1|742
1699351200000|2023-11-07 10:00:00|183785|183695|183828.2|183738.2|183832.7|183742.7|183759.2|183669.2|709
1699351500000|2023-11-07 10:05:00|183828.4|183738.4|183662.9|183572.9|183829.4|183739.4|183654|183564|640
1699351800000|2023-11-07 10:10:00|183661|183571|183553.2|183463.2|183662.7|183572.7|183445.7|183355.7|723
1699352100000|2023-11-07 10:15:00|183553.3|183463.3|183591.3|183501.3|183626.5|183536.5|183503.2|183413.2|686
1699352400000|2023-11-07 10:20:00|183590.2|183500.2|183411.9|183321.9|183620.2|183530.2|183411.1|183321.1|681
1699352700000|2023-11-07 10:25:00|183413|183323|183434.5|183344.5|183506.6|183416.6|183380.5|183290.5|806
1699353000000|2023-11-07 10:30:00|183434.7|183344.7|183417.9|183327.9|183441.1|183351.1|183361.7|183271.7|795
1699353300000|2023-11-07 10:35:00|183419.4|183329.4|183411.4|183321.4|183443.1|183353.1|183373.6|183283.6|680
1699353600000|2023-11-07 10:40:00|183412.3|183322.3|183533.6|183443.6|183554|183464|183377.5|183287.5|676
1699353900000|2023-11-07 10:45:00|183535|183445|183433.5|183343.5|183559.3|183469.3|183365.8|183275.8|651
1699354200000|2023-11-07 10:50:00|183434.1|183344.1|183579.1|183489.1|183596.7|183506.7|183416.5|183326.5|664
1699354500000|2023-11-07 10:55:00|183579.2|183489.2|183673.5|183583.5|183674.2|183584.2|183579.2|183489.2|631
1699354800000|2023-11-07 11:00:00|183674.1|183584.1|183597.6|183507.6|183676.8|183586.8|183571.6|183481.6|710
1699355100000|2023-11-07 11:05:00|183593|183503|183681.5|183591.5|183707.5|183617.5|183585.9|183495.9|678
1699355400000|2023-11-07 11:10:00|183682.3|183592.3|183826.3|183736.3|183863.2|183773.2|183676.7|183586.7|845
1699355700000|2023-11-07 11:15:00|183835.9|183745.9|183902.7|183812.7|183954.8|183864.8|183785.7|183695.7|766
1699356000000|2023-11-07 11:20:00|183902.9|183812.9|183804.9|183714.9|183903|183813|183787.6|183697.6|887
1699356300000|2023-11-07 11:25:00|183805.2|183715.2|183862.8|183772.8|183912.2|183822.2|183792.6|183702.6|653
1699356600000|2023-11-07 11:30:00|183862.2|183772.2|183859.2|183769.2|183880.8|183790.8|183821.5|183731.5|800
1699356900000|2023-11-07 11:35:00|183858.6|183768.6|183983|183893|184016.1|183926.1|183817.8|183727.8|820
1699357200000|2023-11-07 11:40:00|183979.1|183889.1|184142.2|184052.2|184197.7|184099|183940.5|183850.5|843
1699357500000|2023-11-07 11:45:00|184141|184051|183991.7|183901.7|184141|184051|183842.8|183752.8|752
1699357800000|2023-11-07 11:50:00|183992.1|183902.1|183943.8|183853.8|184018.8|183928.8|183940.8|183850.8|727
1699358100000|2023-11-07 11:55:00|183943.5|183853.5|183977.2|183887.2|184084.1|183994.1|183899.2|183809.2|815
1699358400000|2023-11-07 12:00:00|183977.1|183887.1|183892|183802|183984.1|183894.1|183885.3|183795.3|669
1699358700000|2023-11-07 12:05:00|183892.1|183802.1|184006.4|183916.4|184089.9|183999.9|183887.4|183797.4|701
1699359000000|2023-11-07 12:10:00|184008|183918|183773.3|183683.3|184017.7|183927.7|183767.7|183677.7|782
1699359300000|2023-11-07 12:15:00|183773.4|183683.4|183733.7|183643.7|183773.4|183683.4|183684.2|183594.2|624
1699359600000|2023-11-07 12:20:00|183734.3|183644.3|183904.9|183814.9|183944.1|183854.1|183732.9|183642.9|788
1699359900000|2023-11-07 12:25:00|183903.5|183813.5|183926.6|183836.6|183959.9|183869.9|183817.6|183727.6|729
1699360200000|2023-11-07 12:30:00|183927|183837|183754.8|183664.8|183927|183837|183753.3|183663.3|768
1699360500000|2023-11-07 12:35:00|183755|183665|183861.7|183771.7|183868.2|183778.2|183693.6|183603.6|722
1699360800000|2023-11-07 12:40:00|183861.5|183771.5|183907|183817|183973.6|183883.6|183860.7|183770.7|794
1699361100000|2023-11-07 12:45:00|183904.2|183814.2|183930.1|183840.1|184075.9|183985.9|183876.7|183786.7|866
1699361400000|2023-11-07 12:50:00|183930.5|183840.5|184087.7|183997.7|184126.3|184036.3|183897.2|183807.2|914
1699361700000|2023-11-07 12:55:00|184087.6|183997.6|184107.3|184017.3|184110.8|184020.8|183995.2|183905.2|982
1699362000000|2023-11-07 13:00:00|184108.8|184018.8|184182.7|184092.7|184202.4|184112.4|184077.9|183987.9|974
1699362300000|2023-11-07 13:05:00|184181.7|184091.7|183958.8|183868.8|184229.1|184139.1|183940.2|183850.2|862
1699362600000|2023-11-07 13:10:00|183959.1|183869.1|184184.7|184094.7|184219.1|184129.1|183958.7|183868.7|860
1699362900000|2023-11-07 13:15:00|184185|184095|184272.8|184182.8|184348.7|184258.7|184183.1|184093.1|844
1699363200000|2023-11-07 13:20:00|184258.7|184168.7|184360.6|184270.6|184362.2|184272.2|184156.4|184066.4|886
1699363500000|2023-11-07 13:25:00|184361.1|184271.1|184295.7|184165.7|184363.6|184273.6|184253.4|184155.6|668
1699363800000|2023-11-07 13:30:00|184302.9|184172.9|184301.7|184211.7|184305.7|184215.7|184122.4|183998.7|793
1699364100000|2023-11-07 13:35:00|184301.6|184211.6|184157.5|184067.5|184305.7|184215.7|184110.7|184020.7|806
1699364400000|2023-11-07 13:40:00|184157.4|184067.4|184186.2|184096.2|184202.8|184112.8|184114|184024|850
1699364700000|2023-11-07 13:45:00|184200.9|184110.9|184349.8|184259.8|184354.8|184264.8|184180.2|184090.2|949
1699365000000|2023-11-07 13:50:00|184342|184252|184188.3|184098.3|184349.9|184259.9|184170.4|184080.4|803
1699365300000|2023-11-07 13:55:00|184184.7|184094.7|183848.9|183758.9|184196.8|184106.8|183831.3|183741.3|888
1699365600000|2023-11-07 14:00:00|183851.7|183761.7|183962.5|183872.5|184035.9|183945.9|183846.9|183756.9|792
1699365900000|2023-11-07 14:05:00|184031.4|183941.4|184164.1|184074.1|184216.5|184126.5|184010.2|183920.2|915
1699366200000|2023-11-07 14:10:00|184161.1|184071.1|184203.5|184113.5|184267.4|184177.4|184160.1|184070.1|913
1699366500000|2023-11-07 14:15:00|184204.1|184114.1|184203.8|184113.8|184240.1|184150.1|184078|183988|804
1699366800000|2023-11-07 14:20:00|184203.9|184113.9|184186.6|184096.6|184218.1|184128.1|184025.5|183935.5|868
1699367100000|2023-11-07 14:25:00|184188.7|184098.7|183959.8|183869.8|184207|184117|183939.6|183849.6|889
1699367400000|2023-11-07 14:30:00|183959.4|183869.4|184043.7|183953.7|184070|183980|183935|183845|777
1699367700000|2023-11-07 14:35:00|184044.7|183954.7|184091.9|184001.9|184151.7|184061.7|184017.5|183927.5|1042
1699368000000|2023-11-07 14:40:00|184086.2|183996.2|183895.9|183805.9|184086.2|183996.2|183866.7|183776.7|867
1699368300000|2023-11-07 14:45:00|183898.7|183808.7|183938.6|183848.6|184038.6|183948.6|183888.7|183798.7|905
1699368600000|2023-11-07 14:50:00|183939.2|183849.2|184033.6|183943.6|184073.9|183983.9|183877.2|183787.2|936
1699368900000|2023-11-07 14:55:00|184032|183942|183831.5|183741.5|184032|183942|183796.3|183706.3|882
1699369200000|2023-11-07 15:00:00|183832.4|183742.4|183906.3|183816.3|183998.5|183908.5|183787.9|183697.9|887
1699369500000|2023-11-07 15:05:00|183906.5|183816.5|183861.1|183771.1|183964.1|183874.1|183823.4|183733.4|913
1699369800000|2023-11-07 15:10:00|183860|183770|183791|183701|183860.6|183770.6|183651.4|183561.4|937
1699370100000|2023-11-07 15:15:00|183790.9|183700.9|183897.9|183807.9|183931.8|183841.8|183784|183694|942
1699370400000|2023-11-07 15:20:00|183898.1|183808.1|183919.1|183829.1|184034.5|183944.5|183897.8|183807.8|835
1699370700000|2023-11-07 15:25:00|183918.8|183828.8|183929.3|183839.3|183947.1|183857.1|183840|183750|786
1699371000000|2023-11-07 15:30:00|183932.4|183842.4|183924.9|183834.9|183989.6|183899.6|183854.1|183764.1|922
1699371300000|2023-11-07 15:35:00|183925|183835|183944.1|183854.1|184012.3|183922.3|183889.8|183799.8|829
1699371600000|2023-11-07 15:40:00|183944.2|183854.2|184146.4|184056.4|184160|184070|183941.8|183851.8|764
1699371900000|2023-11-07 15:45:00|184136.9|184046.9|183971.1|183881.1|184215.5|184125.5|183954.4|183864.4|867
1699372200000|2023-11-07 15:50:00|183971.9|183881.9|183993.5|183903.5|184095.9|184005.9|183958.3|183868.3|936
1699372500000|2023-11-07 15:55:00|183993.2|183903.2|183887.6|183797.6|184018.5|183928.5|183887.3|183797.3|845
1699372800000|2023-11-07 16:00:00|183895.5|183805.5|183724.3|183634.3|183902.5|183812.5|183670|183580|897
1699373100000|2023-11-07 16:05:00|183723.8|183633.8|183748.1|183658.1|183890.1|183800.1|183618.7|183528.7|844
1699373400000|2023-11-07 16:10:00|183748.4|183658.4|183658.9|183568.9|183748.9|183658.9|183482.4|183392.4|931
1699373700000|2023-11-07 16:15:00|183659.9|183569.9|183828.8|183738.8|183834.6|183744.6|183642.5|183552.5|931
1699374000000|2023-11-07 16:20:00|183828.9|183738.9|183835.5|183745.5|183874.1|183784.1|183765.1|183675.1|894
1699374300000|2023-11-07 16:25:00|183838.1|183748.1|183842.3|183752.3|183887.3|183797.3|183746.6|183656.6|763
1699374600000|2023-11-07 16:30:00|183840.7|183750.7|183769.6|183679.6|183852.9|183762.9|183761|183671|738
1699374900000|2023-11-07 16:35:00|183769.8|183679.8|183546.2|183456.2|183780.9|183690.9|183510.3|183420.3|784
1699375200000|2023-11-07 16:40:00|183544.9|183454.9|183600.2|183510.2|183616.1|183526.1|183494.2|183404.2|764
1699375500000|2023-11-07 16:45:00|183597.4|183507.4|183723.1|183633.1|183723.5|183633.5|183597.4|183507.4|777
1699375800000|2023-11-07 16:50:00|183723.3|183633.3|183685.4|183595.4|183733.8|183643.8|183684|183594|742
1699376100000|2023-11-07 16:55:00|183685.6|183595.6|183687.5|183597.5|183696.7|183606.7|183665.9|183575.9|613
1699376400000|2023-11-07 17:00:00|183686.4|183596.4|183633.2|183543.2|183772.4|183654.8|183616.4|183526.4|667
1699376700000|2023-11-07 17:05:00|183633.5|183543.5|183622.3|183532.3|183736.9|183614.7|183607|183517|674
1699377000000|2023-11-07 17:10:00|183622.2|183532.2|183662.2|183572.2|183743.2|183653.2|183617.7|183527.7|677
1699377300000|2023-11-07 17:15:00|183662.5|183572.5|183701.7|183611.7|183717.7|183627.7|183662.5|183572.5|652
1699377600000|2023-11-07 17:20:00|183701.8|183611.8|183634.8|183544.8|183705.5|183615.5|183614.3|183524.3|752
1699377900000|2023-11-07 17:25:00|183634.1|183544.1|183779|183689|183799|183709|183627.5|183537.5|638
1699378200000|2023-11-07 17:30:00|183779.6|183689.6|183813.7|183723.7|183902.4|183793.1|183777|183687|725
1699378500000|2023-11-07 17:35:00|183813.5|183723.5|183823.6|183733.6|183838|183748|183804.5|183714.5|750
1699378800000|2023-11-07 17:40:00|183823.3|183733.3|183783.6|183693.6|183837.2|183747.2|183772.5|183682.5|699
1699379100000|2023-11-07 17:45:00|183784.6|183694.6|183869.6|183739.6|183871.6|183741.6|183761.5|183649.8|840
1699379400000|2023-11-07 17:50:00|183872|183742|183833.6|183703.6|183911.1|183781.1|183828.6|183698.6|776
1699379700000|2023-11-07 17:55:00|183834.9|183704.9|183852.2|183762.2|183883|183786.8|183834.5|183704.9|743
1699380000000|2023-11-07 18:00:00|183847.8|183757.8|183775|183645|183941.4|183851.4|183729.2|183609.8|859
1699380300000|2023-11-07 18:05:00|183773|183643|183700.5|183570.5|183789.8|183668.2|183665.6|183564.8|820
1699380600000|2023-11-07 18:10:00|183699|183569|183618.9|183488.9|183721.6|183591.6|183614.9|183484.9|703
1699380900000|2023-11-07 18:15:00|183619.2|183489.2|183513.5|183383.5|183640.2|183510.2|183508|183378|804
1699381200000|2023-11-07 18:20:00|183513.1|183383.1|183500.5|183410.5|183577.3|183487.3|183488.9|183375|806
1699381500000|2023-11-07 18:25:00|183500.2|183410.2|183478|183388|183561.1|183446.9|183452.2|183362.2|765
1699381800000|2023-11-07 18:30:00|183477.8|183387.8|183570.4|183480.4|183572.5|183482.5|183448.8|183358.8|627
1699382100000|2023-11-07 18:35:00|183571.3|183481.3|183462.7|183372.7|183576.8|183486.8|183459|183354.5|813
1699382400000|2023-11-07 18:40:00|183462.6|183372.6|183455.5|183365.5|183493.6|183403.6|183454.8|183364.8|799
1699382700000|2023-11-07 18:45:00|183456.4|183366.4|183452.3|183322.3|183469.8|183367.2|183426|183316|790
1699383000000|2023-11-07 18:50:00|183452.5|183322.5|183433.9|183303.9|183460.5|183345.9|183387.2|183291.8|782
1699383300000|2023-11-07 18:55:00|183432.6|183302.6|183355.3|183265.3|183486|183356|183335.1|183245.1|699
1699383600000|2023-11-07 19:00:00|183355.4|183265.4|183333|183243|183356.9|183266.9|183304.3|183214.3|624
1699383900000|2023-11-07 19:05:00|183333.2|183243.2|183374.6|183244.6|183445.8|183315.8|183332|183220.9|724
1699384200000|2023-11-07 19:10:00|183375|183245|183393|183263|183405.3|183275.3|183340.2|183210.2|705
1699384500000|2023-11-07 19:15:00|183393.1|183263.1|183328.6|183198.6|183398.2|183268.2|183305.6|183175.6|694
1699384800000|2023-11-07 19:20:00|183328.8|183198.8|183344.4|183214.4|183389|183259|183328.8|183198.8|674
1699385100000|2023-11-07 19:25:00|183344.2|183214.2|183303.1|183173.1|183380.3|183250.3|183300.6|183170.6|699
1699385400000|2023-11-07 19:30:00|183302.7|183172.7|183420.4|183290.4|183459.8|183329.8|183295.7|183165.7|795
1699385700000|2023-11-07 19:35:00|183420.6|183290.6|183469.6|183339.6|183485.5|183355.5|183400.2|183270.2|797
1699386000000|2023-11-07 19:40:00|183469.4|183339.4|183455|183325|183496.6|183366.6|183439|183309|838
1699386300000|2023-11-07 19:45:00|183455.5|183325.5|183469.9|183339.9|183478.5|183348.5|183408.6|183278.6|603
1699386600000|2023-11-07 19:50:00|183477.8|183347.8|183497.9|183367.9|183518.3|183388.3|183437.3|183307.3|729
1699386900000|2023-11-07 19:55:00|183497.3|183367.3|183490.8|183360.8|183515.3|183385.3|183431.7|183301.7|839
1699387200000|2023-11-07 20:00:00|183492.3|183362.3|183581.3|183451.3|183582.7|183452.7|183492.3|183362.3|665
1699387500000|2023-11-07 20:05:00|183580.9|183450.9|183551.7|183421.7|183593.9|183463.9|183515.2|183385.2|869
1699387800000|2023-11-07 20:10:00|183551.8|183421.8|183470.9|183340.9|183560.3|183430.3|183445|183315|959
1699388100000|2023-11-07 20:15:00|183471|183341|183458.8|183328.8|183491|183361|183425.3|183295.3|860
1699388400000|2023-11-07 20:20:00|183459.8|183329.8|183452.4|183322.4|183515.3|183385.3|183443.8|183313.8|738
1699388700000|2023-11-07 20:25:00|183452|183322|183549|183419|183549|183419|183452|183322|722
1699389000000|2023-11-07 20:30:00|183546.1|183416.1|183570.4|183440.4|183604|183474|183546.1|183416.1|749
1699389300000|2023-11-07 20:35:00|183571|183441|183514.2|183384.2|183591.1|183461.1|183510.3|183380.3|791
1699389600000|2023-11-07 20:40:00|183514|183384|183523.2|183393.2|183535.6|183405.6|183511.7|183381.7|780
1699389900000|2023-11-07 20:45:00|183523.1|183393.1|183524.3|183394.3|183539.8|183409.8|183505.4|183375.4|747
1699390200000|2023-11-07 20:50:00|183523.6|183393.6|183528.8|183398.8|183533.1|183403.1|183514.3|183384.3|700
1699390500000|2023-11-07 20:55:00|183521.7|183391.7|183533.9|183403.9|183545.9|183415.9|183499.7|183369.7|651
1699390800000|2023-11-07 21:00:00|183533|183403|183509.3|183419.3|183546.9|183421|183509|183398.8|269
1699391100000|2023-11-07 21:05:00|183509|183419|183523.4|183393.4|183525.6|183421.5|183504|183390.6|137
1699391400000|2023-11-07 21:10:00|183523.5|183393.5|183512.2|183382.2|183526.7|183396.7|183508|183378|153
1699391700000|2023-11-07 21:15:00|183512.3|183382.3|183513.7|183383.7|183515.9|183385.9|183511.4|183381.4|111
1699392000000|2023-11-07 21:20:00|183513.9|183383.9|183508.1|183378.1|183516.5|183386.5|183508|183378|102
1699392300000|2023-11-07 21:25:00|183506.4|183376.4|183514.2|183384.2|183514.9|183384.9|183504.2|183374.2|203
1699392600000|2023-11-07 21:30:00|183516.7|183386.7|183527.6|183397.6|183527.7|183397.7|183516.7|183386.7|178
1699392900000|2023-11-07 21:35:00|183526.8|183396.8|183521.5|183391.5|183531.3|183401.3|183518.7|183388.7|121
1699393200000|2023-11-07 21:40:00|183520.8|183390.8|183527|183397|183529.6|183399.6|183520.8|183390.8|178
1699393500000|2023-11-07 21:45:00|183527.1|183397.1|183531.6|183401.6|183534|183404|183524.7|183394.7|351
1699393800000|2023-11-07 21:50:00|183530.5|183400.5|183527.1|183397.1|183530.5|183400.5|183523.6|183393.6|181
1699394100000|2023-11-07 21:55:00|183526.9|183396.9|183531.9|183189.9|183571.2|183396.9|183472.6|183181.5|257
1699394400000|2023-11-07 22:00:00|183534.9|183192.9|183517.7|183175.7|183563.7|183221.7|183514.7|183172.7|21
1699394700000|2023-11-07 22:05:00|183551.8|183209.8|183547.9|183205.9|183551.8|183209.8|183506.1|183164.1|35
1699395000000|2023-11-07 22:10:00|183547.8|183205.8|183576.7|183234.7|183590.1|183248.1|183547.8|183205.8|451
1699395300000|2023-11-07 22:15:00|183576.8|183234.8|183580.5|183238.5|183589.6|183247.6|183557.1|183215.1|924
1699395600000|2023-11-07 22:20:00|183583.6|183241.6|183592.7|183250.7|183625.8|183283.8|183557.4|183215.4|1091
1699395900000|2023-11-07 22:25:00|183592|183250|183613|183271|183623.2|183281.2|183566.1|183224.1|1184
1699396200000|2023-11-07 22:30:00|183594.1|183252.1|183581.7|183239.7|183604.8|183262.8|183565.5|183223.5|306
1699396500000|2023-11-07 22:35:00|183583.1|183241.1|183620.2|183278.2|183627.4|183285.4|183578|183236|155
1699396800000|2023-11-07 22:40:00|183616.1|183274.1|183599|183257|183616.1|183274.1|183590.8|183248.8|97
1699397100000|2023-11-07 22:45:00|183599.9|183257.9|183603.5|183261.5|183609.2|183267.2|183595|183253|75
1699397400000|2023-11-07 22:50:00|183597.1|183255.1|183611.6|183269.6|183613.1|183271.1|183597.1|183255.1|69
1699397700000|2023-11-07 22:55:00|183608.2|183266.2|183610|183268|183613.4|183271.4|183586.7|183244.7|106
1699398000000|2023-11-07 23:00:00|183606.9|183264.9|183638.1|183296.1|183650|183308|183567|183225|398
1699398300000|2023-11-07 23:05:00|183638.2|183296.2|183659.6|183317.6|183684.8|183342.8|183533.4|183191.4|445
1699398600000|2023-11-07 23:10:00|183653.7|183311.7|183647.5|183305.5|183679.1|183371.9|183577.8|183235.8|1009
1699398900000|2023-11-07 23:15:00|183643.6|183301.6|183635.3|183293.3|183663.1|183360|183580.9|183238.9|900
1699399200000|2023-11-07 23:20:00|183637.8|183295.8|183628.6|183287|183676.3|183373.6|183581|183239|901
1699399500000|2023-11-07 23:25:00|183628.3|183286.8|183645.6|183357.9|183662.5|183385.1|183576.2|183234.2|759
1699399800000|2023-11-07 23:30:00|183646.4|183360.8|183642.6|183359.7|183674.7|183370.6|183613.7|183271.7|689
1699400100000|2023-11-07 23:35:00|183642.2|183360.4|183635.9|183336.7|183662.6|183373.8|183575.3|183233.3|805
1699400400000|2023-11-07 23:40:00|183634.5|183339|183622.1|183333.7|183656.2|183382.6|183576.1|183234.1|951
1699400700000|2023-11-07 23:45:00|183603.3|183351|183628.4|183363.7|183653.3|183399.4|183576.3|183234.3|543
1699401000000|2023-11-07 23:50:00|183619.9|183366.7|183632.1|183362.7|183656.7|183388.6|183590.4|183286.4|332
1699401300000|2023-11-07 23:55:00|183648|183350.1|183625.5|183349|183655.3|183386.8|183567.8|183233|665
1699401600000|2023-11-08 00:00:00|183621.1|183354.7|183493.4|183266.8|183641.4|183386.5|183466.9|183211.6|1001
1699401900000|2023-11-08 00:05:00|183493.9|183267.8|183502.9|183372.9|183503.2|183373.2|183427.4|183231.2|521
1699402200000|2023-11-08 00:10:00|183502.7|183372.7|183413.7|183283.7|183503.1|183373.1|183398.2|183236.1|522
1699402500000|2023-11-08 00:15:00|183413.9|183283.9|183427.5|183297.5|183478.9|183315.8|183406.5|183236.7|416
1699402800000|2023-11-08 00:20:00|183427.4|183297.4|183411.5|183281.5|183474.6|183307.3|183411.4|183249.5|169
1699403100000|2023-11-08 00:25:00|183411.7|183281.7|183433.5|183230.5|183450.6|183302.5|183384.6|183215.9|176
1699403400000|2023-11-08 00:30:00|183435|183229.2|183410.9|183280.9|183448.8|183283.4|183387.9|183214.9|220
1699403700000|2023-11-08 00:35:00|183411.1|183281.1|183453.1|183323.1|183458.6|183328.6|183407.3|183277.3|279
1699404000000|2023-11-08 00:40:00|183452.3|183322.3|183547|183417|183571.1|183441.1|183441|183311|855
1699404300000|2023-11-08 00:45:00|183539.4|183409.4|183530.8|183400.8|183556|183426|183481.9|183351.9|340
1699404600000|2023-11-08 00:50:00|183530.9|183400.9|183543.7|183413.7|183555|183425|183520.9|183390.9|744
1699404900000|2023-11-08 00:55:00|183544|183414|183578.7|183448.7|183586.6|183456.6|183525.1|183395.1|647
1699405200000|2023-11-08 01:00:00|183579.1|183449.1|183620|183490|183688.2|183558.2|183555.1|183425.1|600
1699405500000|2023-11-08 01:05:00|183621.8|183491.8|183607.9|183477.9|183626.2|183496.2|183585.7|183455.7|490
1699405800000|2023-11-08 01:10:00|183608|183478|183559.6|183429.6|183619.8|183489.8|183557.7|183427.7|427
1699406100000|2023-11-08 01:15:00|183559.5|183429.5|183621.9|183491.9|183625.4|183495.4|183536.6|183406.6|532
1699406400000|2023-11-08 01:20:00|183622.1|183492.1|183676.2|183546.2|183689|183559|183613.3|183483.3|442
1699406700000|2023-11-08 01:25:00|183677.5|183547.5|183647|183517|183682.8|183552.8|183642.5|183512.5|594
1699407000000|2023-11-08 01:30:00|183647.2|183517.2|183645.2|183515.2|183668.6|183538.6|183636.4|183506.4|421
1699407300000|2023-11-08 01:35:00|183645.5|183515.5|183658.3|183528.3|183681.6|183551.6|183644.3|183514.3|462
1699407600000|2023-11-08 01:40:00|183658|183528|183642.5|183512.5|183669.4|183539.4|183640|183510|381
1699407900000|2023-11-08 01:45:00|183642.7|183512.7|183645.7|183515.7|183663.3|183533.3|183636.9|183506.9|443
1699408200000|2023-11-08 01:50:00|183647|183517|183637.7|183507.7|183655.5|183525.5|183628.7|183498.7|473
1699408500000|2023-11-08 01:55:00|183637.6|183507.6|183567.6|183437.6|183637.6|183507.6|183552.9|183422.9|735
1699408800000|2023-11-08 02:00:00|183567|183437|183626.4|183496.4|183626.4|183496.4|183560.6|183430.6|659
1699409100000|2023-11-08 02:05:00|183629.9|183499.9|183601.6|183471.6|183636.7|183506.7|183598.5|183468.5|436
1699409400000|2023-11-08 02:10:00|183601.2|183471.2|183468.7|183338.7|183608.6|183478.6|183464.3|183334.3|533
1699409700000|2023-11-08 02:15:00|183468.5|183338.5|183301.8|183171.8|183483.4|183353.4|183289.6|183159.6|699
1699410000000|2023-11-08 02:20:00|183301.7|183171.7|183310.2|183180.2|183310.2|183180.2|183270.4|183140.4|709
1699410300000|2023-11-08 02:25:00|183310.4|183180.4|183369.6|183239.6|183373.6|183243.6|183302.4|183172.4|696
1699410600000|2023-11-08 02:30:00|183369.7|183239.7|183426.4|183296.4|183431.7|183301.7|183367.1|183237.1|605
1699410900000|2023-11-08 02:35:00|183426.3|183296.3|183387.7|183257.7|183428.6|183298.6|183373.9|183243.9|648
1699411200000|2023-11-08 02:40:00|183386.7|183256.7|183348.9|183218.9|183389.8|183259.8|183346.5|183216.5|636
1699411500000|2023-11-08 02:45:00|183348.5|183218.5|183359.9|183229.9|183416.4|183286.4|183348.4|183218.4|590
1699411800000|2023-11-08 02:50:00|183360.2|183230.2|183385.8|183255.8|183397.8|183267.8|183357.3|183227.3|653
1699412100000|2023-11-08 02:55:00|183385|183255|183347.2|183217.2|183386|183256|183344.2|183214.2|591
1699412400000|2023-11-08 03:00:00|183350.6|183220.6|183431|183301|183434.1|183304.1|183303.2|183173.2|730
1699412700000|2023-11-08 03:05:00|183432.3|183302.3|183462|183332|183481.6|183351.6|183428.4|183298.4|689
1699413000000|2023-11-08 03:10:00|183462.9|183332.9|183462.3|183332.3|183470.1|183340.1|183435.5|183305.5|656
1699413300000|2023-11-08 03:15:00|183464.3|183334.3|183507.4|183377.4|183522.6|183392.6|183464.1|183334.1|646
1699413600000|2023-11-08 03:20:00|183507.8|183377.8|183486.3|183356.3|183521.1|183391.1|183479.4|183349.4|375
1699413900000|2023-11-08 03:25:00|183486.4|183356.4|183515.1|183385.1|183529.4|183399.4|183482.4|183352.4|306
1699414200000|2023-11-08 03:30:00|183515|183385|183548.8|183418.8|183562.4|183432.4|183512.4|183382.4|306
1699414500000|2023-11-08 03:35:00|183549.8|183419.8|183592.7|183462.7|183596.6|183466.6|183545.3|183415.3|614
1699414800000|2023-11-08 03:40:00|183592.6|183462.6|183600.5|183470.5|183615.6|183485.6|183587.3|183457.3|285
1699415100000|2023-11-08 03:45:00|183600.8|183470.8|183610.6|183480.6|183622.4|183492.4|183600.8|183470.8|303
1699415400000|2023-11-08 03:50:00|183610.5|183480.5|183661.7|183531.7|183661.7|183531.7|183598.7|183468.7|294
1699415700000|2023-11-08 03:55:00|183661.6|183531.6|183657.3|183527.3|183676.3|183546.3|183645.1|183515.1|384
1699416000000|2023-11-08 04:00:00|183655.8|183525.8|183656.9|183526.9|183659.8|183529.8|183645.5|183515.5|175
1699416300000|2023-11-08 04:05:00|183657|183527|183662.2|183532.2|183662.2|183532.2|183656.9|183526.9|78
1699416600000|2023-11-08 04:10:00|183659.5|183529.5|183660.6|183530.6|183665.7|183535.7|183655.6|183525.6|121
1699416900000|2023-11-08 04:15:00|183660.7|183530.7|183660.1|183530.1|183662.2|183532.2|183654.5|183524.5|132
1699417200000|2023-11-08 04:20:00|183659.4|183529.4|183664|183534|183671.3|183541.3|183647.8|183517.8|185
1699417500000|2023-11-08 04:25:00|183663.8|183533.8|183655.6|183525.6|183664.1|183534.1|183639.8|183509.8|157
1699417800000|2023-11-08 04:30:00|183655.7|183525.7|183650.9|183520.9|183664|183534|183644.9|183514.9|263
1699418100000|2023-11-08 04:35:00|183650.8|183520.8|183652.9|183522.9|183662|183532|183635.1|183505.1|375
1699418400000|2023-11-08 04:40:00|183652.8|183522.8|183659.8|183529.8|183666.8|183536.8|183642.1|183512.1|238
1699418700000|2023-11-08 04:45:00|183659.9|183529.9|183656.9|183526.9|183669.9|183539.9|183652.6|183522.6|226
1699419000000|2023-11-08 04:50:00|183657.2|183527.2|183641.4|183511.4|183665.5|183535.5|183634.7|183504.7|169
1699419300000|2023-11-08 04:55:00|183641.5|183511.5|183637.7|183507.7|183644.6|183514.6|183627.7|183497.7|158
1699419600000|2023-11-08 05:00:00|183637.6|183507.6|183626.4|183496.4|183638.3|183508.3|183622.9|183492.9|208
1699419900000|2023-11-08 05:05:00|183626.3|183496.3|183630.1|183500.1|183643.7|183513.7|183623.6|183493.6|133
1699420200000|2023-11-08 05:10:00|183630|183500|183626.6|183496.6|183642.2|183512.2|183625.9|183495.9|126
1699420500000|2023-11-08 05:15:00|183626.1|183496.1|183640.5|183510.5|183662.5|183532.5|183625.1|183495.1|137
1699420800000|2023-11-08 05:20:00|183640.6|183510.6|183625.3|183495.3|183648.6|183518.6|183617.3|183487.3|117
1699421100000|2023-11-08 05:25:00|183625.1|183495.1|183648.7|183518.7|183667.5|183537.5|183620.9|183490.9|277
1699421400000|2023-11-08 05:30:00|183648.6|183518.6|183863|183733|183875.1|183745.1|183631.8|183501.8|368
1699421700000|2023-11-08 05:35:00|183871.3|183741.3|183808.8|183678.8|183873.2|183743.2|183736.2|183606.2|632
1699422000000|2023-11-08 05:40:00|183807.9|183677.9|183800.6|183670.6|183819.1|183689.1|183785.3|183655.3|628
1699422300000|2023-11-08 05:45:00|183800.5|183670.5|183799|183669|183814.9|183684.9|183787|183657|662
1699422600000|2023-11-08 05:50:00|183799.9|183669.9|183803.2|183673.2|183814.8|183684.8|183760.7|183630.7|577
1699422900000|2023-11-08 05:55:00|183806.3|183676.3|183821.6|183691.6|183830.6|183700.6|183792.4|183662.4|757
1699423200000|2023-11-08 06:00:00|183822.1|183692.1|183907.2|183777.2|183990.2|183860.2|183811.9|183681.9|822
1699423500000|2023-11-08 06:05:00|183903.6|183773.6|184008.2|183878.2|184017.5|183887.5|183895.8|183765.8|525
1699423800000|2023-11-08 06:10:00|184008.4|183878.4|183849.2|183719.2|184009.8|183879.8|183822.9|183692.9|569
1699424100000|2023-11-08 06:15:00|183836.2|183706.2|183870.2|183740.2|183913.7|183783.7|183804.8|183674.8|751
1699424400000|2023-11-08 06:20:00|183869.4|183739.4|183818.2|183688.2|183885.2|183755.2|183795.1|183665.1|763
1699424700000|2023-11-08 06:25:00|183818.1|183688.1|183792.5|183662.5|183829.3|183699.3|183780.7|183650.7|901
1699425000000|2023-11-08 06:30:00|183792.4|183662.4|183832.4|183702.4|183841.5|183711.5|183777.7|183647.7|654
1699425300000|2023-11-08 06:35:00|183833.7|183703.7|183859.6|183729.6|183863.4|183733.4|183831.2|183701.2|300
1699425600000|2023-11-08 06:40:00|183860.1|183730.1|183859.5|183729.5|183863.8|183733.8|183850.7|183720.7|347
1699425900000|2023-11-08 06:45:00|183865.2|183735.2|183764.8|183634.8|183865.9|183735.9|183727.2|183597.2|671
1699426200000|2023-11-08 06:50:00|183765.4|183635.4|183856.2|183726.2|183884.6|183754.6|183753.8|183623.8|596
1699426500000|2023-11-08 06:55:00|183853.6|183723.6|183946.8|183816.8|183950.3|183820.3|183852.4|183722.4|453
1699426800000|2023-11-08 07:00:00|183946.9|183816.9|183776.9|183646.9|183966.1|183836.1|183753.3|183637.6|692
1699427100000|2023-11-08 07:05:00|183781.9|183651.9|183746.2|183656.2|183865|183758.1|183733.2|183620.1|886
1699427400000|2023-11-08 07:10:00|183747.2|183657.2|183860.9|183770.9|183875.2|183785.2|183731.5|183641.5|850
1699427700000|2023-11-08 07:15:00|183862.2|183772.2|183793.3|183703.3|183862.2|183772.2|183780.1|183669.9|795
1699428000000|2023-11-08 07:20:00|183793.4|183703.4|183750.4|183620.4|183804.1|183714.1|183629.4|183499.4|853
1699428300000|2023-11-08 07:25:00|183755.9|183625.9|183628.5|183498.5|183756.8|183627.6|183611|183481|803
1699428600000|2023-11-08 07:30:00|183628|183498|183631.5|183541.5|183690.5|183600.5|183574.3|183484.3|777
1699428900000|2023-11-08 07:35:00|183632.5|183542.5|183531.1|183441.1|183685.3|183595.3|183526.1|183436.1|764
1699429200000|2023-11-08 07:40:00|183529.9|183439.9|183581.3|183491.3|183632.3|183542.3|183442.8|183352.8|899
1699429500000|2023-11-08 07:45:00|183581.1|183491.1|183555.3|183465.3|183581.1|183491.1|183486.3|183396.3|716
1699429800000|2023-11-08 07:50:00|183555|183465|183511|183421|183615|183525|183504.6|183414.6|636
1699430100000|2023-11-08 07:55:00|183511.4|183421.4|183507.8|183417.8|183564.4|183474.4|183419|183329|723
1699430400000|2023-11-08 08:00:00|183507.6|183417.6|183625|183535|183688.6|183598.6|183412.2|183322.2|961
1699430700000|2023-11-08 08:05:00|183625.3|183535.3|183867.7|183777.7|183868.2|183778.2|183624.6|183534.6|931
1699431000000|2023-11-08 08:10:00|183867.4|183777.4|184002.5|183912.5|184025|183935|183830.8|183740.8|948
1699431300000|2023-11-08 08:15:00|184002.8|183912.8|184192.3|184102.3|184271.2|184181.2|183993.1|183903.1|932
1699431600000|2023-11-08 08:20:00|184191.1|184101.1|184303.3|184213.3|184313|184223|184099|184009|954
1699431900000|2023-11-08 08:25:00|184301.7|184211.7|184192.1|184102.1|184318|184228|184052.9|183962.9|851
1699432200000|2023-11-08 08:30:00|184193.1|184103.1|184265.6|184175.6|184307.2|184217.2|184143.8|184053.8|838
1699432500000|2023-11-08 08:35:00|184263.3|184173.3|184463.7|184373.7|184466.1|184376.1|184256.8|184166.8|813
1699432800000|2023-11-08 08:40:00|184468.2|184378.2|184496.7|184406.7|184640.3|184550.3|184468.2|184378.2|968
1699433100000|2023-11-08 08:45:00|184496.5|184406.5|184404|184314|184522.9|184432.9|184391.7|184301.7|887
1699433400000|2023-11-08 08:50:00|184402.7|184312.7|184528.6|184438.6|184554.9|184464.9|184395.3|184305.3|936
1699433700000|2023-11-08 08:55:00|184527.9|184437.9|184603.8|184513.8|184647.8|184557.8|184462.9|184372.9|827
1699434000000|2023-11-08 09:00:00|184603.2|184513.2|184831.2|184741.2|184831.8|184741.8|184595.7|184505.7|830
1699434300000|2023-11-08 09:05:00|184830.2|184740.2|184831.6|184741.6|184836.9|184746.9|184705.8|184615.8|847
1699434600000|2023-11-08 09:10:00|184830.4|184740.4|184956.5|184866.5|185020.4|184930.4|184828.6|184738.6|894
1699434900000|2023-11-08 09:15:00|184952.8|184862.8|185042.3|184952.3|185050.2|184960.2|184905.3|184815.3|918
1699435200000|2023-11-08 09:20:00|185043.3|184953.3|184790.5|184700.5|185043.6|184953.6|184790.4|184700.4|815
1699435500000|2023-11-08 09:25:00|184790.4|184700.4|184784.4|184694.4|184827.8|184722.5|184748|184652.8|896
1699435800000|2023-11-08 09:30:00|184784.1|184694.1|184843.3|184753.3|184880|184790|184778.1|184688.1|741
1699436100000|2023-11-08 09:35:00|184843.1|184753.1|184820.9|184730.9|184881.6|184791.6|184785.4|184695.4|774
1699436400000|2023-11-08 09:40:00|184821.1|184731.1|184782.1|184692.1|184825.6|184735.6|184745.3|184655.3|695
1699436700000|2023-11-08 09:45:00|184780.6|184690.6|184676.7|184586.7|184795.8|184705.8|184653.3|184563.3|693
1699437000000|2023-11-08 09:50:00|184676.9|184586.9|184961|184871|184988.2|184898.2|184662.3|184572.3|894
1699437300000|2023-11-08 09:55:00|184965.1|184875.1|185207.3|185117.3|185260.2|185141.6|184962.8|184872.8|849
1699437600000|2023-11-08 10:00:00|185212.2|185122.2|185267.7|185177.7|185351.7|185261.7|185212.2|185122.2|770
1699437900000|2023-11-08 10:05:00|185268.4|185178.4|185298.2|185208.2|185352.1|185262.1|185258.8|185168.8|745
1699438200000|2023-11-08 10:10:00|185298|185208|185481.3|185391.3|185516.9|185426.9|185279.7|185189.7|723
1699438500000|2023-11-08 10:15:00|185478.3|185388.3|185226.1|185136.1|185483.2|185393.2|185223.9|185093.9|950
1699438800000|2023-11-08 10:20:00|185226.3|185136.3|185212.4|185122.4|185231.5|185141.5|185181|185091|731
1699439100000|2023-11-08 10:25:00|185212.3|185122.3|185246.8|185116.8|185284.1|185194.1|185198.6|185108.6|738
1699439400000|2023-11-08 10:30:00|185246.7|185116.7|185266|185176|185266|185176|185210|185099.8|724
1699439700000|2023-11-08 10:35:00|185266.1|185176.1|185303.2|185213.2|185394.5|185304.5|185265.9|185175.9|743
1699440000000|2023-11-08 10:40:00|185302.7|185212.7|185066.1|184976.1|185303.6|185213.6|185046.1|184956.1|872
1699440300000|2023-11-08 10:45:00|185066.2|184976.2|184901.9|184811.9|185070.8|184980.8|184873.7|184783.7|730
1699440600000|2023-11-08 10:50:00|184901.8|184811.8|184770|184680|184908.7|184818.7|184737.5|184647.5|691
1699440900000|2023-11-08 10:55:00|184769.6|184679.6|184953.3|184863.3|185005|184875|184735.3|184645.3|655
1699441200000|2023-11-08 11:00:00|184956.2|184866.2|184790.9|184700.9|184961.1|184871.1|184788.8|184698.8|781
1699441500000|2023-11-08 11:05:00|184790.5|184700.5|184761.9|184671.9|184799|184709|184739.4|184649.4|749
1699441800000|2023-11-08 11:10:00|184762.1|184672.1|184842.2|184752.2|184930.2|184840.2|184738.5|184648.5|666
1699442100000|2023-11-08 11:15:00|184842.3|184752.3|184799.5|184709.5|184913.6|184823.6|184750.9|184660.9|700
1699442400000|2023-11-08 11:20:00|184798.4|184708.4|184749.6|184659.6|184814.6|184724.6|184738.2|184648.2|737
1699442700000|2023-11-08 11:25:00|184749.5|184659.5|184736|184646|184764.9|184674.9|184706.5|184616.5|753
1699443000000|2023-11-08 11:30:00|184735.7|184645.7|184707.8|184617.8|184752.6|184662.6|184706.7|184616.7|859
1699443300000|2023-11-08 11:35:00|184708|184618|184724.2|184634.2|184756.3|184666.3|184688.4|184598.4|709
1699443600000|2023-11-08 11:40:00|184724.8|184634.8|184811|184721|184811.1|184721.1|184723.8|184633.8|760
1699443900000|2023-11-08 11:45:00|184811.6|184721.6|184812.1|184722.1|184823.5|184733.5|184808|184718|472
1699444200000|2023-11-08 11:50:00|184812.4|184722.4|184684.2|184594.2|184812.4|184722.4|184682.9|184592.9|594
1699444500000|2023-11-08 11:55:00|184684.9|184594.9|184663.2|184573.2|184792.7|184702.7|184641.3|184551.3|729
1699444800000|2023-11-08 12:00:00|184660.4|184570.4|184931.6|184841.6|184937|184847|184659.6|184569.6|643
1699445100000|2023-11-08 12:05:00|184931.3|184841.3|184944.7|184854.7|184956.1|184866.1|184899.7|184809.7|596
1699445400000|2023-11-08 12:10:00|184944|184854|185099.9|185009.9|185130.2|185040.2|184944|184854|705
1699445700000|2023-11-08 12:15:00|185099.7|185009.7|185147.2|185057.2|185199.3|185109.3|185044.3|184954.3|742
1699446000000|2023-11-08 12:20:00|185147.5|185057.5|185112.3|185022.3|185150.1|185060.1|185103.5|185013.5|491
1699446300000|2023-11-08 12:25:00|185113.9|185023.9|185237.6|185147.6|185238.8|185148.8|185083.8|184993.8|742
1699446600000|2023-11-08 12:30:00|185236.6|185146.6|185221.3|185131.3|185252.3|185162.3|185124.1|185034.1|606
1699446900000|2023-11-08 12:35:00|185220.9|185130.9|185188.1|185098.1|185226.3|185136.3|185180.9|185090.9|594
1699447200000|2023-11-08 12:40:00|185190.3|185100.3|184989.3|184899.3|185190.4|185100.4|184968.9|184878.9|730
1699447500000|2023-11-08 12:45:00|184990.1|184900.1|185070|184980|185086.6|184996.6|184919.6|184829.6|774
1699447800000|2023-11-08 12:50:00|185069.6|184979.6|185112.4|185022.4|185179.3|185089.3|185051.4|184961.4|926
1699448100000|2023-11-08 12:55:00|185109.1|185019.1|184989.7|184899.7|185114.9|185024.9|184981|184891|708
1699448400000|2023-11-08 13:00:00|184989.9|184899.9|185045.2|184955.2|185146.7|185056.7|184989.9|184899.9|808
1699448700000|2023-11-08 13:05:00|185045.4|184955.4|184934.8|184844.8|185049.9|184959.9|184904.8|184814.8|673
1699449000000|2023-11-08 13:10:00|184934.4|184844.4|185090.7|185000.7|185090.9|185000.9|184846.2|184756.2|788
1699449300000|2023-11-08 13:15:00|185090.8|185000.8|185156.6|185066.6|185175.5|185085.5|185073.9|184983.9|696
1699449600000|2023-11-08 13:20:00|185155|185065|185181|185091|185217.3|185127.3|185025.9|184935.9|739
1699449900000|2023-11-08 13:25:00|185181.7|185091.7|185298.6|185168.6|185309.5|185179.5|185133.1|185043.1|853
1699450200000|2023-11-08 13:30:00|185298.9|185168.9|185233.4|185143.4|185299.6|185182.3|185130|185040|810
1699450500000|2023-11-08 13:35:00|185233.5|185143.5|185182.2|185092.2|185242.4|185152.4|185182.1|185092.1|548
1699450800000|2023-11-08 13:40:00|185181.4|185091.4|185249.4|185159.4|185251.4|185161.4|185121.4|185031.4|810
1699451100000|2023-11-08 13:45:00|185248.4|185158.4|185270.6|185180.6|185283.6|185193.6|185244.3|185154.3|654
1699451400000|2023-11-08 13:50:00|185272.3|185182.3|185121.5|185031.5|185273.8|185183.8|185118|185028|692
1699451700000|2023-11-08 13:55:00|185121|185031|185018.5|184928.5|185148|185058|185016.2|184926.2|723
1699452000000|2023-11-08 14:00:00|185018.7|184928.7|184937.3|184847.3|185024.8|184934.8|184892.4|184802.4|716
1699452300000|2023-11-08 14:05:00|184936.2|184846.2|184967.8|184877.8|184985.5|184895.5|184865.5|184775.5|744
1699452600000|2023-11-08 14:10:00|184967|184877|185044.5|184954.5|185135.1|185045.1|184967|184877|769
1699452900000|2023-11-08 14:15:00|185044.6|184954.6|184936.9|184846.9|185045.2|184955.2|184871|184781|617
1699453200000|2023-11-08 14:20:00|184937|184847|184984.5|184894.5|185110.2|185020.2|184937|184847|752
1699453500000|2023-11-08 14:25:00|184984.9|184894.9|185093.6|185003.6|185095.1|185005.1|184972.8|184882.8|582
1699453800000|2023-11-08 14:30:00|185096.3|185006.3|184995.1|184905.1|185157.3|185067.3|184977.5|184887.5|894
1699454100000|2023-11-08 14:35:00|184995.9|184905.9|184746.5|184656.5|184997.5|184907.5|184739.4|184649.4|1035
1699454400000|2023-11-08 14:40:00|184747.3|184657.3|184986.8|184896.8|184988.8|184898.8|184746.7|184656.7|795
1699454700000|2023-11-08 14:45:00|184986.2|184896.2|184892.6|184802.6|185007.9|184917.9|184858.2|184768.2|773
1699455000000|2023-11-08 14:50:00|184892.5|184802.5|185052.1|184962.1|185073.2|184983.2|184847.7|184757.7|901
1699455300000|2023-11-08 14:55:00|185052|184962|184993.9|184903.9|185066.8|184976.8|184987.3|184897.3|730
1699455600000|2023-11-08 15:00:00|184993.6|184903.6|185321.4|185191.4|185328.9|185205.1|184915.8|184825.8|905
1699455900000|2023-11-08 15:05:00|185319.4|185189.4|185047.6|184957.6|185319.4|185189.4|185027.2|184937.2|994
1699456200000|2023-11-08 15:10:00|185046.6|184956.6|185130.1|185040.1|185158.3|185068.3|185008.7|184918.7|864
1699456500000|2023-11-08 15:15:00|185128.9|185038.9|185237.5|185147.5|185271.5|185181.5|185128.1|185038.1|686
1699456800000|2023-11-08 15:20:00|185237.6|185147.6|185200.9|185110.9|185295.7|185205.7|185179.7|185089.7|930
1699457100000|2023-11-08 15:25:00|185201.2|185111.2|185033.2|184943.2|185210.8|185120.8|185033.2|184943.2|777
1699457400000|2023-11-08 15:30:00|185032.9|184942.9|185028.9|184938.9|185091.9|185001.9|184985.7|184895.7|647
1699457700000|2023-11-08 15:35:00|185028.4|184938.4|185140.9|185050.9|185155.5|185065.5|184977.6|184887.6|736
1699458000000|2023-11-08 15:40:00|185140.6|185050.6|185041.3|184951.3|185158.7|185068.7|185038.8|184948.8|727
1699458300000|2023-11-08 15:45:00|185040.9|184950.9|184929.4|184839.4|185049.7|184959.7|184929.2|184839.2|581
1699458600000|2023-11-08 15:50:00|184929.6|184839.6|184780.9|184690.9|184932|184842|184753.4|184634.8|894
1699458900000|2023-11-08 15:55:00|184782.9|184692.9|184694.3|184604.3|184803.5|184713.5|184653.3|184563.3|935
1699459200000|2023-11-08 16:00:00|184696|184606|184655.4|184565.4|184731|184641|184567.8|184477.8|871
1699459500000|2023-11-08 16:05:00|184655.3|184565.3|184736|184646|184760.6|184670.6|184582.5|184492.5|752
1699459800000|2023-11-08 16:10:00|184736.6|184646.6|184594.8|184504.8|184742.8|184652.8|184586.7|184496.7|638
1699460100000|2023-11-08 16:15:00|184594.7|184504.7|184498.1|184408.1|184602|184512|184366.6|184276.6|794
1699460400000|2023-11-08 16:20:00|184500.9|184410.9|184633.4|184543.4|184785.3|184655.3|184495.1|184405.1|873
1699460700000|2023-11-08 16:25:00|184633.5|184543.5|184563.6|184473.6|184636.4|184546.4|184534.2|184444.2|762
1699461000000|2023-11-08 16:30:00|184571.1|184481.1|184548.2|184458.2|184596.2|184506.2|184531.5|184441.5|755
1699461300000|2023-11-08 16:35:00|184547.1|184457.1|184516.8|184426.8|184549.1|184459.1|184467.5|184377.5|631
1699461600000|2023-11-08 16:40:00|184514|184424|184376|184286|184545.4|184455.4|184368.5|184278.5|719
1699461900000|2023-11-08 16:45:00|184377.1|184287.1|184427.6|184337.6|184432|184342|184377.1|184287.1|665
1699462200000|2023-11-08 16:50:00|184427.7|184337.7|184519.1|184429.1|184522.2|184432.2|184421.4|184331.4|648
1699462500000|2023-11-08 16:55:00|184518.7|184428.7|184513.8|184423.8|184538.6|184448.6|184495.8|184405.8|648
1699462800000|2023-11-08 17:00:00|184511.1|184421.1|184510.2|184420.2|184611.7|184503.9|184501.3|184390.9|879
1699463100000|2023-11-08 17:05:00|184514.9|184424.9|184579.5|184449.5|184636|184506|184477.1|184372.7|971
1699463400000|2023-11-08 17:10:00|184579|184449|184534.1|184404.1|184613.3|184483.3|184484.3|184354.3|824
1699463700000|2023-11-08 17:15:00|184533.8|184403.8|184612.3|184482.3|184612.3|184503.7|184521|184391|869
1699464000000|2023-11-08 17:20:00|184613|184483|184606.6|184516.6|184636.3|184516.6|184513.9|184416.7|784
1699464300000|2023-11-08 17:25:00|184608.9|184518.9|184712.8|184622.8|184734.7|184644.7|184586.1|184496.1|852
1699464600000|2023-11-08 17:30:00|184713.3|184623.3|184812.8|184682.8|184826.4|184696.4|184707.7|184617.7|857
1699464900000|2023-11-08 17:35:00|184813.9|184683.9|184620.8|184530.8|184817.9|184700.7|184606.9|184516.9|776
1699465200000|2023-11-08 17:40:00|184617.9|184527.9|184733.8|184603.8|184768.5|184638.5|184617.9|184514.8|874
1699465500000|2023-11-08 17:45:00|184733.9|184603.9|184710|184580|184754.2|184624.2|184688.3|184558.3|731
1699465800000|2023-11-08 17:50:00|184712.1|184582.1|184793.2|184663.2|184815.9|184685.9|184712.1|184582.1|692
1699466100000|2023-11-08 17:55:00|184793.5|184663.5|184735.9|184605.9|184841.9|184719.3|184733.5|184603.5|859
1699466400000|2023-11-08 18:00:00|184732.1|184602.1|184649|184519|184946.7|184852.1|184648.8|184518.8|874
1699466700000|2023-11-08 18:05:00|184648.9|184518.9|184530.5|184400.5|184648.9|184518.9|184445.5|184315.5|928
1699467000000|2023-11-08 18:10:00|184531.2|184401.2|184563.4|184433.4|184589|184459|184503.8|184373.8|701
1699467300000|2023-11-08 18:15:00|184562.7|184432.7|184798.9|184668.9|184799.4|184669.4|184560.2|184430.2|787
1699467600000|2023-11-08 18:20:00|184799|184669|184786.5|184656.5|184851.2|184727.9|184743.8|184613.8|873
1699467900000|2023-11-08 18:25:00|184787.5|184657.5|184740.5|184610.5|184843.2|184713.2|184699.1|184569.1|770
1699468200000|2023-11-08 18:30:00|184740|184610|184744.9|184614.9|184765.7|184635.7|184694.3|184564.3|736
1699468500000|2023-11-08 18:35:00|184745.1|184615.1|184774.1|184644.1|184816.2|184686.2|184728|184598|864
1699468800000|2023-11-08 18:40:00|184768.7|184638.7|184768.2|184678.2|184813.6|184699.5|184746.5|184616.5|808
1699469100000|2023-11-08 18:45:00|184768.5|184678.5|184784.9|184654.9|184817.7|184687.7|184754.3|184629.4|785
1699469400000|2023-11-08 18:50:00|184784.1|184654.1|184732.8|184602.8|184785.1|184655.1|184704.6|184574.6|824
1699469700000|2023-11-08 18:55:00|184734.1|184604.1|184876.6|184746.6|184940.3|184810.3|184725.8|184595.8|754
1699470000000|2023-11-08 19:00:00|184876|184746|184774.3|184644.3|184951|184821|184748.5|184618.5|866
1699470300000|2023-11-08 19:05:00|184775.5|184645.5|184790.5|184660.5|184816.5|184686.5|184770.8|184640.8|818
1699470600000|2023-11-08 19:10:00|184790.7|184660.7|184794|184664|184826.3|184696.3|184753.6|184623.6|874
1699470900000|2023-11-08 19:15:00|184790.6|184660.6|184791.8|184661.8|184810.9|184680.9|184759.6|184629.6|1012
1699471200000|2023-11-08 19:20:00|184789.7|184659.7|184930.3|184840.3|184940.5|184850.5|184787.1|184657.1|795
1699471500000|2023-11-08 19:25:00|184930.8|184840.8|184922.2|184792.2|184996.7|184866.7|184883.5|184753.5|725
1699471800000|2023-11-08 19:30:00|184921.9|184791.9|184920.1|184830.1|185007.2|184877.2|184897.3|184767.3|581
1699472100000|2023-11-08 19:35:00|184920.4|184830.4|184895|184765|184923|184833|184886.8|184756.8|503
1699472400000|2023-11-08 19:40:00|184895.1|184765.1|184902.3|184772.3|184942|184812|184887.2|184757.2|661
1699472700000|2023-11-08 19:45:00|184900.5|184770.5|184904.9|184774.9|184938.1|184808.1|184895.4|184765.4|669
1699473000000|2023-11-08 19:50:00|184908.3|184778.3|185003.7|184873.7|185013.7|184883.7|184889.5|184759.5|824
1699473300000|2023-11-08 19:55:00|185003.2|184873.2|185008.1|184878.1|185095.2|184965.2|185002.5|184872.5|978
1699473600000|2023-11-08 20:00:00|185004.9|184874.9|184986.1|184856.1|185071.8|184941.8|184982.5|184852.5|738
1699473900000|2023-11-08 20:05:00|184986.6|184856.6|184997.2|184867.2|185014.4|184884.4|184977.5|184847.5|684
1699474200000|2023-11-08 20:10:00|184996.9|184866.9|184973|184843|185021|184891|184971.6|184841.6|726
1699474500000|2023-11-08 20:15:00|184972.9|184842.9|184994.3|184864.3|185025|184895|184968.2|184838.2|622
1699474800000|2023-11-08 20:20:00|184996.3|184866.3|184977.4|184847.4|185007.4|184877.4|184974.7|184844.7|795
1699475100000|2023-11-08 20:25:00|184977.8|184847.8|185031.1|184901.1|185042.2|184912.2|184968.4|184838.4|702
1699475400000|2023-11-08 20:30:00|185030|184900|185020.8|184890.8|185036.7|184906.7|185017.9|184887.9|749
1699475700000|2023-11-08 20:35:00|185023.4|184893.4|185028.2|184898.2|185030.4|184900.4|185016.3|184886.3|389
1699476000000|2023-11-08 20:40:00|185028.3|184898.3|184902.6|184772.6|185030.5|184900.5|184884|184754|520
1699476300000|2023-11-08 20:45:00|184902.8|184772.8|184956.7|184826.7|184963.7|184833.7|184890.7|184760.7|622
1699476600000|2023-11-08 20:50:00|184958.4|184828.4|184900.7|184770.7|184959.2|184829.2|184884.2|184754.2|759
1699476900000|2023-11-08 20:55:00|184901|184771|184901|184771|184949.6|184819.6|184894.7|184764.7|666
1699477200000|2023-11-08 21:00:00|184900.7|184770.7|184919.7|184789.7|184948.3|184818.3|184900.7|184770.7|354
1699477500000|2023-11-08 21:05:00|184920.4|184790.4|184813.6|184683.6|184927.8|184797.8|184813.5|184683.5|206
1699477800000|2023-11-08 21:10:00|184811.8|184681.8|184800.9|184670.9|184817.8|184687.8|184797.5|184667.5|257
1699478100000|2023-11-08 21:15:00|184803.6|184673.6|184814.5|184684.5|184817.9|184687.9|184794.9|184664.9|140
1699478400000|2023-11-08 21:20:00|184812.4|184682.4|184810.8|184680.8|184815.9|184685.9|184805.3|184675.3|112
1699478700000|2023-11-08 21:25:00|184807.9|184677.9|184809.9|184679.9|184812.4|184682.4|184801.1|184671.1|242
1699479000000|2023-11-08 21:30:00|184810.1|184680.1|184818.4|184688.4|184869.4|184739.4|184801.2|184671.2|330
1699479300000|2023-11-08 21:35:00|184818.5|184688.5|184827.2|184697.2|184830.1|184700.1|184818.1|184688.1|278
1699479600000|2023-11-08 21:40:00|184827.1|184697.1|184803.4|184673.4|184832.3|184702.3|184802.1|184672.1|293
1699479900000|2023-11-08 21:45:00|184801.9|184671.9|184812|184682|184815.5|184685.5|184799.7|184669.7|118
1699480200000|2023-11-08 21:50:00|184812.7|184682.7|184812.4|184682.4|184824.6|184694.6|184809|184679|149
1699480500000|2023-11-08 21:55:00|184814|184684|184875.7|184590.9|184875.7|184685.4|184779.9|184589.9|207
1699480800000|2023-11-08 22:00:00|184885.3|184543.3|184896.7|184554.7|184914|184572|184817.7|184475.7|31
1699481100000|2023-11-08 22:05:00|184817.6|184475.6|184787.5|184445.5|184820.6|184478.6|184787.5|184445.5|5
1699481400000|2023-11-08 22:10:00|184805.9|184463.9|184790.8|184448.8|184805.9|184463.9|184790.8|184448.8|2
1699481700000|2023-11-08 22:15:00|184841.2|184499.2|184838.5|184496.5|184841.2|184499.2|184838.5|184496.5|3
1699482000000|2023-11-08 22:20:00|184846.5|184504.5|184837.4|184495.4|184857.8|184515.8|184837.4|184495.4|7
1699482300000|2023-11-08 22:25:00|184846.4|184504.4|184850.9|184508.9|184854|184512|184841|184499|10
1699482600000|2023-11-08 22:30:00|184817.1|184475.1|184804.7|184462.7|184819.6|184477.6|184783.3|184441.3|207
1699482900000|2023-11-08 22:35:00|184809.2|184467.2|184803.7|184461.7|184823.7|184481.7|184791.6|184449.6|155
1699483200000|2023-11-08 22:40:00|184806.7|184464.7|184809.5|184467.5|184828|184486|184802.6|184460.6|99
1699483500000|2023-11-08 22:45:00|184806.8|184464.8|184807|184465|184822.4|184480.4|184799|184457|147
1699483800000|2023-11-08 22:50:00|184806.9|184464.9|184801.5|184459.5|184821.8|184479.8|184797.1|184455.1|97
1699484100000|2023-11-08 22:55:00|184801.3|184459.3|184834.6|184492.6|184834.6|184492.6|184801.3|184459.3|41
1699484400000|2023-11-08 23:00:00|184910.3|184568.3|184844.3|184502.3|184910.3|184568.3|184798.9|184456.9|410
1699484700000|2023-11-08 23:05:00|184844.2|184502.2|184848.2|184506.2|184884|184542|184819|184477|303
1699485000000|2023-11-08 23:10:00|184847|184505|185009.5|184667.5|185021.7|184679.7|184835.9|184493.9|268
1699485300000|2023-11-08 23:15:00|185009.1|184667.1|185014.4|184735.1|185043.5|184735.1|184987.9|184645.9|243
1699485600000|2023-11-08 23:20:00|185014.3|184734.8|184995.7|184718.5|185014.9|184744.5|184984.6|184718.5|105
1699485900000|2023-11-08 23:25:00|184996.1|184718.8|184986.5|184726.9|185000.7|184732|184981.8|184714|106
1699486200000|2023-11-08 23:30:00|184995.1|184727.2|184983.9|184723.6|185023.9|184730.1|184978.5|184694.4|135
1699486500000|2023-11-08 23:35:00|184984.6|184724.1|185011.4|184698.6|185017.8|184728.7|184981.3|184697.1|148
1699486800000|2023-11-08 23:40:00|185011|184698.3|185009|184707.6|185022.9|184728|184985.3|184695|103
1699487100000|2023-11-08 23:45:00|185009.2|184707.5|185010.4|184703.5|185013.7|184730.5|184983.7|184700.9|106
1699487400000|2023-11-08 23:50:00|184995.8|184719|185017|184887|185076.4|184900.7|184995.8|184702.1|188
1699487700000|2023-11-08 23:55:00|185017.3|184887.3|185021.7|184891.7|185030.2|184900.2|185017|184887|223
1699488000000|2023-11-09 00:00:00|185022.4|184892.4|185024.3|184894.3|185110.4|184908.2|184991.1|184853.6|288
1699488300000|2023-11-09 00:05:00|185027.1|184897.1|185022.9|184892.9|185032.8|184902.8|185014.2|184884.2|123
1699488600000|2023-11-09 00:10:00|185022.8|184892.8|185017.6|184887.6|185029.7|184899.7|185012.8|184882.8|143
1699488900000|2023-11-09 00:15:00|185017.4|184887.4|185002.4|184872.4|185025|184895|184993.7|184863.7|242
1699489200000|2023-11-09 00:20:00|184997.7|184867.7|185020|184890|185025.6|184895.6|184973.3|184843.3|432
1699489500000|2023-11-09 00:25:00|185019.9|184889.9|185014.6|184884.6|185045.9|184915.9|185012.4|184882.4|290
1699489800000|2023-11-09 00:30:00|185014.5|184884.5|185019.1|184889.1|185027.2|184897.2|185013.8|184883.8|419
1699490100000|2023-11-09 00:35:00|185019.4|184889.4|185005.3|184875.3|185019.6|184889.6|185004.7|184874.7|554
1699490400000|2023-11-09 00:40:00|185005.4|184875.4|184804.5|184674.5|185007.4|184877.4|184789.4|184659.4|410
1699490700000|2023-11-09 00:45:00|184804.8|184674.8|184840.3|184710.3|184847.1|184717.1|184804.8|184674.8|287
1699491000000|2023-11-09 00:50:00|184840.2|184710.2|184917.6|184787.6|184920|184790|184840.2|184710.2|377
1699491300000|2023-11-09 00:55:00|184920.9|184790.9|184909.1|184779.1|184946.8|184816.8|184899.9|184769.9|326
1699491600000|2023-11-09 01:00:00|184905.2|184775.2|184898.9|184768.9|184910|184780|184896.8|184766.8|364
1699491900000|2023-11-09 01:05:00|184898.8|184768.8|184891.1|184761.1|184905.1|184775.1|184879.1|184749.1|564
1699492200000|2023-11-09 01:10:00|184892.4|184762.4|184895.1|184765.1|184907.6|184777.6|184886.4|184756.4|525
1699492500000|2023-11-09 01:15:00|184895|184765|184914.5|184784.5|184923.8|184793.8|184892.5|184762.5|720
1699492800000|2023-11-09 01:20:00|184912.4|184782.4|184891.3|184761.3|184915|184785|184886.6|184756.6|645
1699493100000|2023-11-09 01:25:00|184891.9|184761.9|184895|184765|184898.8|184768.8|184885.7|184755.7|588
1699493400000|2023-11-09 01:30:00|184895.2|184765.2|184758.2|184628.2|184902|184772|184745.8|184615.8|784
1699493700000|2023-11-09 01:35:00|184760.9|184630.9|184691.8|184561.8|184770.5|184640.5|184680.4|184550.4|1046
1699494000000|2023-11-09 01:40:00|184692.8|184562.8|184736.6|184606.6|184762.5|184632.5|184686.2|184556.2|801
1699494300000|2023-11-09 01:45:00|184739.5|184609.5|184732|184602|184745|184615|184671.5|184541.5|832
1699494600000|2023-11-09 01:50:00|184732.1|184602.1|184747.9|184617.9|184758.6|184628.6|184725.3|184595.3|659
1699494900000|2023-11-09 01:55:00|184748.2|184618.2|184757.2|184627.2|184768.6|184638.6|184729.5|184599.5|634
1699495200000|2023-11-09 02:00:00|184757.3|184627.3|184740.3|184610.3|184772.3|184642.3|184702.7|184572.7|659
1699495500000|2023-11-09 02:05:00|184740.1|184610.1|184752.3|184622.3|184770|184640|184695.4|184565.4|703
1699495800000|2023-11-09 02:10:00|184752.2|184622.2|184732.2|184602.2|184771.1|184641.1|184698|184568|755
1699496100000|2023-11-09 02:15:00|184735|184605|184727.1|184597.1|184742.3|184612.3|184708.1|184578.1|516
1699496400000|2023-11-09 02:20:00|184725.1|184595.1|184810.6|184680.6|184810.6|184680.6|184722.6|184592.6|458
1699496700000|2023-11-09 02:25:00|184810.4|184680.4|184793.4|184663.4|184813.7|184683.7|184783.5|184653.5|486
1699497000000|2023-11-09 02:30:00|184793.6|184663.6|184802.8|184672.8|184805.2|184675.2|184782.1|184652.1|367
1699497300000|2023-11-09 02:35:00|184802.2|184672.2|184802.5|184672.5|184816.2|184686.2|184795|184665|429
1699497600000|2023-11-09 02:40:00|184802.6|184672.6|184810.8|184680.8|184814|184684|184798|184668|239
1699497900000|2023-11-09 02:45:00|184814.1|184684.1|184807.8|184677.8|184831.3|184701.3|184803.3|184673.3|418
1699498200000|2023-11-09 02:50:00|184807.7|184677.7|184820|184690|184821.7|184691.7|184806.8|184676.8|318
1699498500000|2023-11-09 02:55:00|184819.9|184689.9|184826.9|184696.9|184829.9|184699.9|184816.5|184686.5|359
1699498800000|2023-11-09 03:00:00|184827.1|184697.1|184934|184804|184937.4|184807.4|184823.5|184693.5|444
1699499100000|2023-11-09 03:05:00|184934.4|184804.4|184918.4|184788.4|184940.3|184810.3|184907.7|184777.7|589
1699499400000|2023-11-09 03:10:00|184918.2|184788.2|184899.1|184769.1|184923.1|184793.1|184887.9|184757.9|656
1699499700000|2023-11-09 03:15:00|184899.2|184769.2|184898|184768|184915.5|184785.5|184868.8|184738.8|787
1699500000000|2023-11-09 03:20:00|184894.6|184764.6|184892.7|184762.7|184909.2|184779.2|184872.5|184742.5|557
1699500300000|2023-11-09 03:25:00|184893.6|184763.6|184889.2|184759.2|184912.4|184782.4|184881.6|184751.6|737
1699500600000|2023-11-09 03:30:00|184885.1|184755.1|184925.4|184795.4|184931.8|184801.8|184884.4|184754.4|450
1699500900000|2023-11-09 03:35:00|184925.1|184795.1|184912.4|184782.4|184943.3|184813.3|184908|184778|446
1699501200000|2023-11-09 03:40:00|184912.3|184782.3|184904.4|184774.4|184913.7|184783.7|184892.6|184762.6|465
1699501500000|2023-11-09 03:45:00|184904.5|184774.5|184911.1|184781.1|184918.2|184788.2|184900.7|184770.7|407
1699501800000|2023-11-09 03:50:00|184910.9|184780.9|184912.5|184782.5|184919.6|184789.6|184899.4|184769.4|347
1699502100000|2023-11-09 03:55:00|184914.1|184784.1|184933.4|184803.4|184940.9|184810.9|184906.5|184776.5|412
1699502400000|2023-11-09 04:00:00|184934.9|184804.9|184886.4|184756.4|184941.1|184811.1|184881.4|184751.4|557
1699502700000|2023-11-09 04:05:00|184885.4|184755.4|184890.9|184760.9|184901.9|184771.9|184881.5|184751.5|490
1699503000000|2023-11-09 04:10:00|184890.8|184760.8|184865.1|184735.1|184924.8|184794.8|184863.3|184733.3|522
1699503300000|2023-11-09 04:15:00|184866.3|184736.3|184856.6|184726.6|184898.2|184768.2|184854|184724|430
1699503600000|2023-11-09 04:20:00|184856.5|184726.5|184855.9|184725.9|184862.6|184732.6|184854.5|184724.5|83
1699503900000|2023-11-09 04:25:00|184855.4|184725.4|184892.3|184762.3|184905.8|184775.8|184855.4|184725.4|575
1699504200000|2023-11-09 04:30:00|184892.5|184762.5|184883.9|184753.9|184904.4|184774.4|184863.8|184733.8|477
1699504500000|2023-11-09 04:35:00|184884.1|184754.1|184879|184749|184886|184756|184878.3|184748.3|70
1699504800000|2023-11-09 04:40:00|184879.1|184749.1|184888.2|184758.2|184890.8|184760.8|184878.4|184748.4|86
1699505100000|2023-11-09 04:45:00|184888|184758|184883.9|184753.9|184889|184759|184883.4|184753.4|68
1699505400000|2023-11-09 04:50:00|184883.7|184753.7|184827.8|184697.8|184884.9|184754.9|184787.5|184657.5|591
1699505700000|2023-11-09 04:55:00|184827.6|184697.6|184834.4|184704.4|184835.1|184705.1|184820.2|184690.2|138
1699506000000|2023-11-09 05:00:00|184834.2|184704.2|184830|184700|184834.4|184704.4|184824.2|184694.2|144
1699506300000|2023-11-09 05:05:00|184830.3|184700.3|184773.9|184643.9|184832|184702|184772.6|184642.6|283
1699506600000|2023-11-09 05:10:00|184774|184644|184787.3|184657.3|184787.8|184657.8|184764.8|184634.8|171
1699506900000|2023-11-09 05:15:00|184787.2|184657.2|184822.6|184692.6|184824.4|184694.4|184780.9|184650.9|117
1699507200000|2023-11-09 05:20:00|184822.7|184692.7|184791.2|184661.2|184836|184706|184788.4|184658.4|238
1699507500000|2023-11-09 05:25:00|184792.1|184662.1|184779.7|184649.7|184811|184681|184767.3|184637.3|303
1699507800000|2023-11-09 05:30:00|184779|184649|184761.5|184631.5|184788.1|184658.1|184750.7|184620.7|355
1699508100000|2023-11-09 05:35:00|184760.8|184630.8|184783.3|184653.3|184788|184658|184756.5|184626.5|361
1699508400000|2023-11-09 05:40:00|184782.5|184652.5|184769.5|184639.5|184785.7|184655.7|184755.1|184625.1|371
1699508700000|2023-11-09 05:45:00|184769.4|184639.4|184795.3|184665.3|184796.6|184666.6|184763.4|184633.4|418
1699509000000|2023-11-09 05:50:00|184795.4|184665.4|184856.2|184726.2|184858.6|184728.6|184792.4|184662.4|347
1699509300000|2023-11-09 05:55:00|184856.3|184726.3|184868.9|184738.9|184878.8|184748.8|184838.4|184708.4|677
1699509600000|2023-11-09 06:00:00|184857.9|184727.9|184852.9|184722.9|184900.4|184770.4|184837.4|184707.4|724
1699509900000|2023-11-09 06:05:00|184855.2|184725.2|184934.7|184804.7|184942.6|184812.6|184851.8|184721.8|828
1699510200000|2023-11-09 06:10:00|184933.1|184803.1|184903.9|184773.9|184934.9|184804.9|184879.6|184749.6|647
1699510500000|2023-11-09 06:15:00|184901.6|184771.6|184887|184757|184945.9|184815.9|184864.1|184734.1|669
1699510800000|2023-11-09 06:20:00|184886.8|184756.8|184812.5|184682.5|184897.2|184767.2|184779.7|184649.7|580
1699511100000|2023-11-09 06:25:00|184812.4|184682.4|184755.1|184625.1|184820.4|184690.4|184750.9|184620.9|489
1699511400000|2023-11-09 06:30:00|184751.7|184621.7|184678.5|184548.5|184751.7|184621.7|184610.7|184480.7|680
1699511700000|2023-11-09 06:35:00|184678.8|184548.8|184533.8|184403.8|184760.8|184630.8|184521.1|184391.1|836
1699512000000|2023-11-09 06:40:00|184534.3|184404.3|184492|184362|184548.6|184418.6|184472.2|184342.2|783
1699512300000|2023-11-09 06:45:00|184492.1|184362.1|184573.3|184443.3|184573.5|184443.5|184492.1|184362.1|766
1699512600000|2023-11-09 06:50:00|184573.4|184443.4|184557.3|184427.3|184577.4|184447.4|184546.5|184416.5|816
1699512900000|2023-11-09 06:55:00|184558.6|184428.6|184634.8|184504.8|184639|184509|184555|184425|825
1699513200000|2023-11-09 07:00:00|184633.2|184503.2|184588.8|184458.8|184741.8|184646|184559.9|184429.9|920
1699513500000|2023-11-09 07:05:00|184587.1|184457.1|184665|184575|184679.4|184589.4|184571.9|184454.3|854
1699513800000|2023-11-09 07:10:00|184665.1|184575.1|184842.5|184712.5|184861.4|184733.6|184665.1|184575.1|746
1699514100000|2023-11-09 07:15:00|184840.8|184710.8|184779.7|184689.7|184915.6|184825.6|184737.9|184647.9|692
1699514400000|2023-11-09 07:20:00|184780|184690|184811|184721|184855.2|184734.1|184690.5|184600.5|883
1699514700000|2023-11-09 07:25:00|184813.1|184723.1|184708.1|184618.1|184826.4|184736.4|184701.4|184611.4|795
1699515000000|2023-11-09 07:30:00|184706.7|184616.7|184814.9|184724.9|184831.7|184741.7|184684.5|184594.5|842
1699515300000|2023-11-09 07:35:00|184815|184725|184769.3|184679.3|184869.8|184779.8|184765.6|184675.6|744
1699515600000|2023-11-09 07:40:00|184769|184679|184791.8|184701.8|184861.5|184771.5|184713.5|184623.5|865
1699515900000|2023-11-09 07:45:00|184791.9|184701.9|184794.8|184704.8|184875.4|184785.4|184707.3|184617.3|775
1699516200000|2023-11-09 07:50:00|184794.9|184704.9|184963.1|184873.1|184988.1|184898.1|184784|184694|755
1699516500000|2023-11-09 07:55:00|184962.2|184872.2|185087.9|184997.9|185107.5|185017.5|184962.2|184872.2|799
1699516800000|2023-11-09 08:00:00|185094.4|185004.4|185042.7|184952.7|185159.3|185069.3|185020.3|184930.3|907
1699517100000|2023-11-09 08:05:00|185042.5|184952.5|185046.4|184956.4|185093.8|185003.8|184989.1|184899.1|848
1699517400000|2023-11-09 08:10:00|185046.6|184956.6|185374.7|185284.7|185409.7|185319.7|185015.4|184925.4|825
1699517700000|2023-11-09 08:15:00|185375.8|185285.8|185744.7|185654.7|185765.4|185675.4|185313|185223|955
1699518000000|2023-11-09 08:20:00|185744.5|185654.5|185588.2|185498.2|185752.5|185662.5|185555.9|185465.9|912
1699518300000|2023-11-09 08:25:00|185587.8|185497.8|186099.8|186009.8|186140.4|186050.4|185575.7|185485.7|933
1699518600000|2023-11-09 08:30:00|186101|186011|185783.9|185693.9|186163.2|186073.2|185748.4|185658.4|901
1699518900000|2023-11-09 08:35:00|185784|185694|185710.1|185620.1|185800.1|185710.1|185596.4|185506.4|881
1699519200000|2023-11-09 08:40:00|185717.2|185627.2|185666.4|185576.4|185727.2|185637.2|185533.2|185443.2|892
1699519500000|2023-11-09 08:45:00|185665.4|185575.4|185806.2|185716.2|185821.6|185731.6|185570.8|185480.8|834
1699519800000|2023-11-09 08:50:00|185805.5|185715.5|185775.2|185685.2|185819.4|185729.4|185767.8|185677.8|749
1699520100000|2023-11-09 08:55:00|185775.4|185685.4|185571.9|185481.9|185816|185726|185571.9|185481.9|918
1699520400000|2023-11-09 09:00:00|185572.2|185482.2|185731.6|185641.6|185743.6|185653.6|185524.6|185434.6|942
1699520700000|2023-11-09 09:05:00|185730.6|185640.6|185919.8|185829.8|185978.3|185888.3|185728.8|185638.8|961
1699521000000|2023-11-09 09:10:00|185920|185830|185953.7|185863.7|186026.1|185936.1|185920|185830|895
1699521300000|2023-11-09 09:15:00|185953.4|185863.4|185900.3|185810.3|185954.3|185864.3|185875.8|185785.8|1010
1699521600000|2023-11-09 09:20:00|185900.1|185810.1|185886.3|185796.3|185992.1|185902.1|185880.3|185790.3|880
1699521900000|2023-11-09 09:25:00|185886.6|185796.6|185861.4|185771.4|185915.6|185825.6|185779|185689|834
1699522200000|2023-11-09 09:30:00|185869.1|185779.1|185832.7|185742.7|185912.2|185822.2|185829.7|185739.7|771
1699522500000|2023-11-09 09:35:00|185833.7|185743.7|185979|185889|186074.9|185984.9|185816.7|185726.7|757
1699522800000|2023-11-09 09:40:00|185979.3|185889.3|185814.9|185724.9|185988.7|185898.7|185809.2|185719.2|758
1699523100000|2023-11-09 09:45:00|185815.8|185725.8|185904.9|185814.9|185932.6|185842.6|185746.5|185656.5|786
1699523400000|2023-11-09 09:50:00|185905.1|185815.1|185869.5|185779.5|185974.7|185884.7|185862.6|185772.6|798
1699523700000|2023-11-09 09:55:00|185867.2|185777.2|185856.3|185766.3|185870.8|185780.8|185766.1|185676.1|831
1699524000000|2023-11-09 10:00:00|185856|185766|185942.2|185852.2|185961.5|185871.5|185839.9|185749.9|806
1699524300000|2023-11-09 10:05:00|185941.6|185851.6|185927|185837|185960.2|185870.2|185881.9|185791.9|737
1699524600000|2023-11-09 10:10:00|185922.5|185832.5|186140.3|186050.3|186144.4|186054.4|185908.1|185818.1|854
1699524900000|2023-11-09 10:15:00|186140.5|186050.5|186083.1|185993.1|186152.8|186062.8|186068.8|185978.8|721
1699525200000|2023-11-09 10:20:00|186083.9|185993.9|186117.5|186027.5|186139.3|186049.3|186080.3|185990.3|741
1699525500000|2023-11-09 10:25:00|186117.4|186027.4|186245.4|186155.4|186246.4|186156.4|186089.4|185999.4|814
1699525800000|2023-11-09 10:30:00|186245.5|186155.5|186282.7|186192.7|186314.2|186224.2|186233.7|186143.7|661
1699526100000|2023-11-09 10:35:00|186282.2|186192.2|186157.5|186067.5|186309|186219|186154.2|186064.2|605
1699526400000|2023-11-09 10:40:00|186157.8|186067.8|186112.1|186022.1|186182.9|186092.9|186103.5|186013.5|592
1699526700000|2023-11-09 10:45:00|186108.6|186018.6|186188|186098|186193.2|186103.2|186075.2|185985.2|580
1699527000000|2023-11-09 10:50:00|186187.8|186097.8|186207.2|186117.2|186270.7|186180.7|186151.2|186061.2|662
1699527300000|2023-11-09 10:55:00|186206.9|186116.9|186259.3|186169.3|186386.8|186296.8|186204.4|186114.4|933
1699527600000|2023-11-09 11:00:00|186278.9|186148.9|186468.3|186378.3|186474.5|186384.5|186259.2|186146|891
1699527900000|2023-11-09 11:05:00|186471.9|186381.9|186468.7|186378.7|186634.4|186544.4|186425.2|186335.2|767
1699528200000|2023-11-09 11:10:00|186470.8|186380.8|186436.6|186346.6|186493.5|186403.5|186420.4|186330.4|646
1699528500000|2023-11-09 11:15:00|186435.5|186345.5|186372.2|186282.2|186437.5|186347.5|186264.3|186174.3|730
1699528800000|2023-11-09 11:20:00|186372.3|186282.3|186597.7|186507.7|186608|186518|186368|186278|703
1699529100000|2023-11-09 11:25:00|186595.6|186505.6|186393|186303|186596|186506|186381.3|186291.3|740
1699529400000|2023-11-09 11:30:00|186387.3|186297.3|186294.9|186204.9|186415.1|186325.1|186241.7|186151.7|795
1699529700000|2023-11-09 11:35:00|186295|186205|186305.6|186215.6|186338.1|186248.1|186272.5|186182.5|737
1699530000000|2023-11-09 11:40:00|186308.1|186218.1|186281.9|186191.9|186312.4|186222.4|186256.3|186166.3|729
1699530300000|2023-11-09 11:45:00|186282|186192|186225.1|186135.1|186292|186202|186210.2|186120.2|762
1699530600000|2023-11-09 11:50:00|186226.1|186136.1|186278.9|186188.9|186306.3|186216.3|186224.9|186134.9|754
1699530900000|2023-11-09 11:55:00|186279|186189|186244.9|186154.9|186323.3|186233.3|186241.1|186151.1|814
1699531200000|2023-11-09 12:00:00|186243.9|186153.9|186116.2|186026.2|186248.7|186158.7|186070.1|185980.1|815
1699531500000|2023-11-09 12:05:00|186116.3|186026.3|186053.2|185963.2|186130.7|186040.7|185952.9|185862.9|850
1699531800000|2023-11-09 12:10:00|186054.1|185964.1|186196.8|186106.8|186210.1|186120.1|186038.7|185948.7|817
1699532100000|2023-11-09 12:15:00|186197|186107|186236.2|186146.2|186243.2|186153.2|186178.1|186088.1|789
1699532400000|2023-11-09 12:20:00|186236.5|186146.5|186121.9|186031.9|186263.2|186173.2|186107.4|186017.4|765
1699532700000|2023-11-09 12:25:00|186121.8|186031.8|186115.5|186025.5|186189.5|186099.5|186099.1|186009.1|722
1699533000000|2023-11-09 12:30:00|186114.6|186024.6|186113.3|186023.3|186128.4|186038.4|186087.5|185997.5|868
1699533300000|2023-11-09 12:35:00|186113.4|186023.4|186124.8|186034.8|186165.1|186075.1|186108.9|186018.9|727
1699533600000|2023-11-09 12:40:00|186125.4|186035.4|185823.7|185733.7|186145|186055|185823.5|185733.5|848
1699533900000|2023-11-09 12:45:00|185822.7|185732.7|186040|185950|186048.7|185958.7|185801.4|185711.4|836
1699534200000|2023-11-09 12:50:00|186039.6|185949.6|186037.5|185947.5|186054.8|185964.8|186019.1|185929.1|708
1699534500000|2023-11-09 12:55:00|186039.1|185949.1|186113.2|186023.2|186128.4|186038.4|186019.6|185929.6|805
1699534800000|2023-11-09 13:00:00|186113.7|186023.7|186109.4|186019.4|186130.4|186040.4|186078.5|185988.5|871
1699535100000|2023-11-09 13:05:00|186110.5|186020.5|186116.2|186026.2|186121.8|186031.8|186035.4|185945.4|744
1699535400000|2023-11-09 13:10:00|186117.1|186027.1|186186.1|186096.1|186217.8|186127.8|186113.6|186023.6|711
1699535700000|2023-11-09 13:15:00|186185.7|186095.7|186163|186073|186346.9|186256.9|186152.4|186062.4|784
1699536000000|2023-11-09 13:20:00|186161.2|186071.2|186002.1|185912.1|186195|186105|185963.7|185873.7|885
1699536300000|2023-11-09 13:25:00|186000.4|185910.4|186023.3|185766.1|186101.4|186011.4|185909.7|185766.1|1044
1699536600000|2023-11-09 13:30:00|186014.6|185710.8|186102.4|186012.4|186161.2|186068.8|185971.8|185698.1|996
1699536900000|2023-11-09 13:35:00|186102.6|186012.6|185891|185801|186109.4|186019.4|185851.6|185761.6|966
1699537200000|2023-11-09 13:40:00|185890.5|185800.5|185885.7|185795.7|185971.7|185881.7|185822.4|185732.4|892
1699537500000|2023-11-09 13:45:00|185887.1|185797.1|185820.4|185730.4|185888.6|185798.6|185815.4|185725.4|813
1699537800000|2023-11-09 13:50:00|185820.3|185730.3|185830.6|185740.6|186024.7|185934.7|185748.5|185658.5|882
1699538100000|2023-11-09 13:55:00|185832.7|185742.7|185795.2|185705.2|185940.2|185850.2|185783.1|185693.1|888
1699538400000|2023-11-09 14:00:00|185792.2|185702.2|185912.9|185822.9|186021.7|185931.7|185738.2|185648.2|956
1699538700000|2023-11-09 14:05:00|185913.6|185823.6|186033.6|185943.6|186059.9|185969.9|185911.9|185821.9|967
1699539000000|2023-11-09 14:10:00|186033.4|185943.4|185826.8|185736.8|186057|185967|185819|185729|899
1699539300000|2023-11-09 14:15:00|185826.7|185736.7|185863.3|185773.3|185866.3|185776.3|185756.2|185666.2|862
1699539600000|2023-11-09 14:20:00|185862.2|185772.2|185745.6|185655.6|185880.2|185790.2|185729.5|185639.5|898
1699539900000|2023-11-09 14:25:00|185746|185656|185794.6|185704.6|185814.3|185724.3|185736.3|185646.3|912
1699540200000|2023-11-09 14:30:00|185795.3|185705.3|185693.6|185603.6|185867|185777|185678.3|185588.3|952
1699540500000|2023-11-09 14:35:00|185695.2|185605.2|185717.2|185627.2|185744.3|185654.3|185661.7|185571.7|869
1699540800000|2023-11-09 14:40:00|185718.5|185628.5|185599.9|185509.9|185730|185640|185585.7|185495.7|948
1699541100000|2023-11-09 14:45:00|185599.4|185509.4|185525.2|185435.2|185618.3|185528.3|185444.9|185354.9|933
1699541400000|2023-11-09 14:50:00|185524.7|185434.7|185441.5|185351.5|185591.1|185501.1|185399.9|185309.9|937
1699541700000|2023-11-09 14:55:00|185442.8|185352.8|185363.4|185273.4|185473.4|185383.4|185260.5|185170.5|964
1699542000000|2023-11-09 15:00:00|185358|185268|185460.9|185370.9|185478.8|185388.8|185349.6|185259.6|975
1699542300000|2023-11-09 15:05:00|185460.5|185370.5|185431.7|185341.7|185504.8|185414.8|185425.1|185335.1|915
1699542600000|2023-11-09 15:10:00|185431.9|185341.9|185489.4|185399.4|185518.6|185428.6|185428.1|185338.1|868
1699542900000|2023-11-09 15:15:00|185490.3|185400.3|185617|185527|185659.9|185569.9|185426.8|185336.8|958
1699543200000|2023-11-09 15:20:00|185616.8|185526.8|185518.5|185428.5|185621.8|185531.8|185507.5|185417.5|860
1699543500000|2023-11-09 15:25:00|185518.6|185428.6|185630.3|185540.3|185662.1|185572.1|185514.9|185424.9|940
1699543800000|2023-11-09 15:30:00|185631.7|185541.7|185724.9|185634.9|185748.3|185658.3|185592.3|185502.3|953
1699544100000|2023-11-09 15:35:00|185722.5|185632.5|185557.4|185467.4|185738.3|185648.3|185522.5|185432.5|908
1699544400000|2023-11-09 15:40:00|185557.1|185467.1|185521.7|185431.7|185658.9|185568.9|185509|185419|822
1699544700000|2023-11-09 15:45:00|185521.5|185431.5|185524.6|185434.6|185571.6|185481.6|185495.1|185405.1|941
1699545000000|2023-11-09 15:50:00|185523.6|185433.6|185469.8|185379.8|185563|185473|185430.6|185340.6|986
1699545300000|2023-11-09 15:55:00|185468.3|185378.3|185561.8|185471.8|185561.9|185471.9|185464.8|185374.8|953
1699545600000|2023-11-09 16:00:00|185562|185472|185635.6|185545.6|185687.4|185597.4|185562|185472|769
1699545900000|2023-11-09 16:05:00|185634.6|185544.6|185618|185528|185652.2|185562.2|185581.4|185491.4|895
1699546200000|2023-11-09 16:10:00|185617.1|185527.1|185634.9|185544.9|185641.5|185551.5|185482.7|185392.7|843
1699546500000|2023-11-09 16:15:00|185634.8|185544.8|185640.1|185550.1|185640.3|185550.3|185580.7|185490.7|864
1699546800000|2023-11-09 16:20:00|185640.3|185550.3|185621.4|185531.4|185650.2|185560.2|185602.1|185512.1|741
1699547100000|2023-11-09 16:25:00|185621|185531|185612.5|185522.5|185706.9|185616.9|185588.7|185498.7|827
1699547400000|2023-11-09 16:30:00|185601.1|185511.1|185591.8|185501.8|185649.6|185559.6|185591.8|185501.8|888
1699547700000|2023-11-09 16:35:00|185591.5|185501.5|185560.3|185470.3|185591.5|185501.5|185553.9|185463.9|615
1699548000000|2023-11-09 16:40:00|185560.4|185470.4|185611.5|185521.5|185630.9|185540.9|185554.4|185464.4|691
1699548300000|2023-11-09 16:45:00|185612.2|185522.2|185710.5|185620.5|185738.9|185648.9|185598.4|185508.4|767
1699548600000|2023-11-09 16:50:00|185710.6|185620.6|185701.1|185611.1|185724.8|185634.8|185682.4|185592.4|666
1699548900000|2023-11-09 16:55:00|185701|185611|185714.1|185624.1|185787.4|185697.4|185699.6|185609.6|812
1699549200000|2023-11-09 17:00:00|185711.4|185621.4|185694.2|185604.2|185778.5|185688.5|185683.3|185593.3|913
1699549500000|2023-11-09 17:05:00|185694.1|185604.1|185607.9|185517.9|185694.1|185604.1|185591.6|185501.6|946
1699549800000|2023-11-09 17:10:00|185608.6|185518.6|185609.8|185519.8|185621.1|185531.1|185559.8|185469.8|821
1699550100000|2023-11-09 17:15:00|185610.9|185520.9|185656.6|185526.6|185684.8|185554.8|185608.5|185478.5|865
1699550400000|2023-11-09 17:20:00|185657.1|185527.1|185710.9|185580.9|185727.5|185597.5|185637.4|185507.4|895
1699550700000|2023-11-09 17:25:00|185711.4|185581.4|185756.3|185626.3|185787.2|185657.2|185668.1|185538.1|910
1699551000000|2023-11-09 17:30:00|185756.1|185626.1|185762|185632|185790.2|185660.2|185735.2|185605.2|735
1699551300000|2023-11-09 17:35:00|185763|185633|185922.6|185832.6|185925.6|185835.6|185746.3|185616.3|804
1699551600000|2023-11-09 17:40:00|185916.8|185826.8|185847.2|185757.2|185932.5|185842.5|185840.4|185750.4|938
1699551900000|2023-11-09 17:45:00|185847.3|185757.3|185803.7|185713.7|185848.6|185758.6|185754.3|185664.3|935
1699552200000|2023-11-09 17:50:00|185803.8|185713.8|185804.7|185674.7|185815.1|185722.4|185750|185660|874
1699552500000|2023-11-09 17:55:00|185805.9|185675.9|185846.7|185716.7|185865.2|185735.2|185787.1|185657.1|906
1699552800000|2023-11-09 18:00:00|185845.6|185715.6|186126.7|185996.7|186279.1|186149.1|185825.7|185698.8|989
1699553100000|2023-11-09 18:05:00|186124.3|185994.3|186270|186140|186438.1|186308.1|186122.5|185992.5|1101
1699553400000|2023-11-09 18:10:00|186271.7|186141.7|186075.3|185945.3|186291.2|186161.2|186023.8|185893.8|1018
1699553700000|2023-11-09 18:15:00|186074.9|185944.9|186195.6|186065.6|186220.3|186090.3|186059.9|185929.9|1006
1699554000000|2023-11-09 18:20:00|186195.5|186065.5|185986.8|185856.8|186218.2|186088.2|185936.7|185806.7|986
1699554300000|2023-11-09 18:25:00|185987.2|185857.2|186048.8|185918.8|186062.4|185936.6|185940.8|185810.8|923
1699554600000|2023-11-09 18:30:00|186049.3|185919.3|186005.5|185875.5|186156.5|186026.5|186002.8|185872.8|976
1699554900000|2023-11-09 18:35:00|186005.1|185875.1|185994.7|185864.7|186024.3|185894.3|185919.5|185789.5|1065
1699555200000|2023-11-09 18:40:00|185996.4|185866.4|186134.5|186004.5|186177|186047|185981|185851|935
1699555500000|2023-11-09 18:45:00|186134.7|186004.7|186078.3|185948.3|186157.4|186027.4|186060.7|185930.7|952
1699555800000|2023-11-09 18:50:00|186078.1|185948.1|186078.8|185948.8|186123.3|185993.3|186051.9|185921.9|907
1699556100000|2023-11-09 18:55:00|186079.3|185949.3|186093.5|185963.5|186128.6|185998.6|186057.3|185927.3|821
1699556400000|2023-11-09 19:00:00|186098.7|185968.7|186683.3|186481.1|186730.2|186547.7|186076.2|185872.8|1131
1699556700000|2023-11-09 19:05:00|186674.5|186473.9|186406.3|186276.3|186735.8|186605.8|186373.8|186243.8|1121
1699557000000|2023-11-09 19:10:00|186407|186277|186696.9|186566.9|186721.4|186591.4|186396|186266|1038
1699557300000|2023-11-09 19:15:00|186694.2|186564.2|186794.5|186664.5|186838.5|186708.5|186671.1|186541.1|1083
1699557600000|2023-11-09 19:20:00|186794.9|186664.9|186611.8|186481.8|186805|186675|186497.2|186367.2|962
1699557900000|2023-11-09 19:25:00|186611.2|186481.2|186657.9|186527.9|186686.1|186556.1|186522.1|186392.1|974
1699558200000|2023-11-09 19:30:00|186655|186525|186667.6|186537.6|186738.6|186608.6|186644.4|186514.4|913
1699558500000|2023-11-09 19:35:00|186667.7|186537.7|186869.5|186739.5|186887.8|186770|186663.3|186533.3|964
1699558800000|2023-11-09 19:40:00|186869.9|186739.9|186892.3|186762.3|186900.6|186770.6|186815.6|186685.6|949
1699559100000|2023-11-09 19:45:00|186891.5|186761.5|186646.5|186516.5|186891.5|186761.5|186611|186481|896
1699559400000|2023-11-09 19:50:00|186646.6|186516.6|186713.2|186583.2|186758.5|186628.5|186603.2|186473.2|876
1699559700000|2023-11-09 19:55:00|186712.9|186582.9|186749.6|186619.6|186777.1|186647.1|186644.8|186514.8|891
1699560000000|2023-11-09 20:00:00|186756.3|186626.3|186627|186497|186787|186657|186626.5|186496.5|854
1699560300000|2023-11-09 20:05:00|186634.3|186504.3|186592.4|186462.4|186664.9|186534.9|186587.5|186457.5|867
1699560600000|2023-11-09 20:10:00|186583.8|186453.8|186588.5|186458.5|186643.2|186513.2|186525.5|186395.5|833
1699560900000|2023-11-09 20:15:00|186587.3|186457.3|186678.5|186548.5|186720.1|186590.1|186584.8|186454.8|826
1699561200000|2023-11-09 20:20:00|186677.8|186547.8|186561.9|186431.9|186678.3|186548.3|186554.4|186424.4|956
1699561500000|2023-11-09 20:25:00|186561.1|186431.1|186609.1|186479.1|186646.9|186516.9|186521.3|186391.3|887
1699561800000|2023-11-09 20:30:00|186610.1|186480.1|186686.6|186556.6|186737.7|186607.7|186598.1|186468.1|858
1699562100000|2023-11-09 20:35:00|186686.2|186556.2|186748.2|186618.2|186796|186666|186686.2|186556.2|760
1699562400000|2023-11-09 20:40:00|186748|186618|186755.1|186625.1|186764.3|186634.3|186684.6|186554.6|758
1699562700000|2023-11-09 20:45:00|186755.2|186625.2|186739|186609|186761.3|186631.3|186724.7|186594.7|631
1699563000000|2023-11-09 20:50:00|186738.6|186608.6|186773.2|186643.2|186776.3|186646.3|186703.1|186573.1|700
1699563300000|2023-11-09 20:55:00|186773.3|186643.3|186755.6|186625.6|186776.3|186646.3|186731.1|186601.1|747
1699563600000|2023-11-09 21:00:00|186756.1|186626.1|186744.4|186614.4|186756.1|186626.1|186723.6|186593.6|478
1699563900000|2023-11-09 21:05:00|186745.5|186615.5|186714|186584|186747.2|186617.2|186702.7|186572.7|671
1699564200000|2023-11-09 21:10:00|186714.1|186584.1|186807.4|186677.4|186830.1|186700.1|186711.6|186581.6|408
1699564500000|2023-11-09 21:15:00|186808.8|186678.8|186808.5|186678.5|186880.4|186750.4|186776.2|186646.2|426
1699564800000|2023-11-09 21:20:00|186808|186678|186788.3|186658.3|186808|186678|186787.3|186657.3|164
1699565100000|2023-11-09 21:25:00|186788.5|186658.5|186753.9|186623.9|186789.6|186659.6|186747.2|186617.2|229
1699565400000|2023-11-09 21:30:00|186753.7|186623.7|186745.7|186615.7|186764.3|186634.3|186745.2|186615.2|261
1699565700000|2023-11-09 21:35:00|186745.1|186615.1|186691.8|186561.8|186746.2|186616.2|186686.9|186556.9|298
1699566000000|2023-11-09 21:40:00|186691.7|186561.7|186667|186537|186698.2|186568.2|186667|186537|819
1699566300000|2023-11-09 21:45:00|186675.6|186545.6|186756.6|186443.3|186765.5|186557.9|186666|186434.7|820
1699566600000|2023-11-09 21:50:00|186748.8|186450.6|186768.4|186504.2|186783|186524.6|186721.2|186419.1|387
1699566900000|2023-11-09 21:55:00|186768.9|186504.7|186779.1|186437.1|186812.7|186512.7|186752.3|186428.1|485
1699567200000|2023-11-09 22:00:00|186787.1|186445.1|186820.2|186478.2|186824.4|186482.4|186787.1|186445.1|29
1699567500000|2023-11-09 22:05:00|186820.3|186478.3|186809.2|186467.2|186820.3|186478.3|186804.2|186462.2|30
1699567800000|2023-11-09 22:10:00|186801.1|186459.1|186804|186462|186804.2|186462.2|186794.8|186452.8|35
1699568100000|2023-11-09 22:15:00|186804.1|186462.1|186810.6|186468.6|186811.3|186469.3|186799.8|186457.8|30
1699568400000|2023-11-09 22:20:00|186810.4|186468.4|186810.5|186468.5|186810.7|186468.7|186809.8|186467.8|17
1699568700000|2023-11-09 22:25:00|186810.3|186468.3|186813.1|186471.1|186814.2|186472.2|186810|186468|39
1699569000000|2023-11-09 22:30:00|186817|186475|186824.1|186482.1|186824.2|186482.2|186811.1|186469.1|181
1699569300000|2023-11-09 22:35:00|186822.6|186480.6|186825.7|186483.7|186827.9|186485.9|186822.6|186480.6|34
1699569600000|2023-11-09 22:40:00|186825.8|186483.8|186820.9|186478.9|186826.6|186484.6|186820.9|186478.9|11
1699569900000|2023-11-09 22:45:00|186820.7|186478.7|186825.7|186483.7|186826|186484|186820.7|186478.7|27
1699570200000|2023-11-09 22:50:00|186822|186480|186812|186470|186822|186480|186812|186470|64
1699570500000|2023-11-09 22:55:00|186811.8|186469.8|186822|186480|186822.6|186480.6|186769.8|186427.8|75
1699570800000|2023-11-09 23:00:00|186821.8|186479.8|186780.9|186441|186829.2|186487.2|186770.8|186428.8|264
1699571100000|2023-11-09 23:05:00|186780.8|186441.1|186792.4|186518.2|186836.3|186562.4|186746.8|186404.8|269
1699571400000|2023-11-09 23:10:00|186792.5|186518.3|186798.7|186512.1|186835.6|186567.4|186773.3|186482.6|163
1699571700000|2023-11-09 23:15:00|186777.3|186524.4|186842.2|186581.3|186886|186581.3|186777|186488.6|198
1699572000000|2023-11-09 23:20:00|186842.6|186581.4|186858.3|186605.6|186914.3|186606.1|186829.9|186545.2|152
1699572300000|2023-11-09 23:25:00|186858.7|186605.1|186874.9|186578.6|186906.6|186605.6|186842.5|186530.7|153
1699572600000|2023-11-09 23:30:00|186873.7|186576.9|186852.6|186563.1|186892.2|186588.2|186820.6|186531.9|166
1699572900000|2023-11-09 23:35:00|186852.9|186563.5|186862.2|186528.8|186872.6|186582.4|186810.9|186512.1|103
1699573200000|2023-11-09 23:40:00|186851.3|186557.9|186849.3|186549.6|186867.8|186568.2|186820.6|186522.3|103
1699573500000|2023-11-09 23:45:00|186864.1|186542.7|186865.9|186562.5|186875.7|186567.6|186817.9|186528.7|134
1699573800000|2023-11-09 23:50:00|186866.1|186562.3|186863.6|186556|186880.2|186563.8|186836.4|186530.5|103
1699574100000|2023-11-09 23:55:00|186871.2|186529.2|186875.1|186543.1|186880.9|186554.6|186829.7|186521.8|117
1699574400000|2023-11-10 00:00:00|186875.7|186543.4|186816.7|186565.5|186875.7|186569.7|186811.9|186516|334
1699574700000|2023-11-10 00:05:00|186816.2|186565.3|186803.2|186579.7|186854.2|186582|186800.3|186525.1|169
1699575000000|2023-11-10 00:10:00|186800.7|186580.8|186843.1|186616.9|186860.4|186674.1|186787.8|186554.8|187
1699575300000|2023-11-10 00:15:00|186843.6|186617.5|186793.4|186663.4|186845.9|186666.2|186789.9|186610|153
1699575600000|2023-11-10 00:20:00|186793.1|186663.1|186799.6|186669.6|186847.8|186672.7|186781.2|186617.2|125
1699575900000|2023-11-10 00:25:00|186801.1|186671.1|186795.8|186665.8|186839.3|186672.1|186784.3|186622.4|123
1699576200000|2023-11-10 00:30:00|186796|186666|186824.5|186694.5|186832.6|186702.6|186791.5|186661.5|146
1699576500000|2023-11-10 00:35:00|186824.6|186694.6|186815.8|186685.8|186826.8|186696.8|186812.2|186682.2|111
1699576800000|2023-11-10 00:40:00|186815.4|186685.4|186813.1|186683.1|186820.4|186690.4|186804.1|186674.1|116
1699577100000|2023-11-10 00:45:00|186813|186683|186808.8|186678.8|186813.7|186683.7|186805|186675|97
1699577400000|2023-11-10 00:50:00|186809.4|186679.4|186780.9|186650.9|186810.6|186680.6|186780.6|186650.6|156
1699577700000|2023-11-10 00:55:00|186780.7|186650.7|186775.6|186645.6|186782.1|186652.1|186756.4|186626.4|173
1699578000000|2023-11-10 01:00:00|186774.6|186644.6|186777|186647|186789.5|186659.5|186769.6|186639.6|172
1699578300000|2023-11-10 01:05:00|186777.5|186647.5|186785|186655|186792.8|186662.8|186777.5|186647.5|244
1699578600000|2023-11-10 01:10:00|186784.7|186654.7|186785.8|186655.8|186799.8|186669.8|186777.3|186647.3|372
1699578900000|2023-11-10 01:15:00|186786.7|186656.7|186783.7|186653.7|186792.8|186662.8|186762.1|186632.1|401
1699579200000|2023-11-10 01:20:00|186783.8|186653.8|186774.4|186644.4|186788.3|186658.3|186754.5|186624.5|346
1699579500000|2023-11-10 01:25:00|186774.6|186644.6|186751.5|186621.5|186774.6|186644.6|186748.8|186618.8|369
1699579800000|2023-11-10 01:30:00|186751.4|186621.4|186759.5|186629.5|186768|186638|186748.5|186618.5|470
1699580100000|2023-11-10 01:35:00|186760|186630|186751.5|186621.5|186766.7|186636.7|186749|186619|190
1699580400000|2023-11-10 01:40:00|186751.7|186621.7|186761.4|186631.4|186776.4|186646.4|186750|186620|435
1699580700000|2023-11-10 01:45:00|186759.4|186629.4|186758.1|186628.1|186773.8|186643.8|186757.3|186627.3|327
1699581000000|2023-11-10 01:50:00|186758.2|186628.2|186756.6|186626.6|186764|186634|186750.6|186620.6|442
1699581300000|2023-11-10 01:55:00|186756.9|186626.9|186758.9|186628.9|186777.8|186647.8|186750.6|186620.6|342
1699581600000|2023-11-10 02:00:00|186758.7|186628.7|186750.9|186620.9|186761.4|186631.4|186745.9|186615.9|395
1699581900000|2023-11-10 02:05:00|186751|186621|186767.7|186637.7|186767.7|186637.7|186749|186619|424
1699582200000|2023-11-10 02:10:00|186767.8|186637.8|186797.5|186667.5|186821.5|186691.5|186762.3|186632.3|441
1699582500000|2023-11-10 02:15:00|186797.7|186667.7|186803.8|186673.8|186806.4|186676.4|186792.4|186662.4|237
1699582800000|2023-11-10 02:20:00|186804|186674|186717.9|186587.9|186805.8|186675.8|186715|186585|512
1699583100000|2023-11-10 02:25:00|186718|186588|186695.2|186565.2|186722.9|186592.9|186690.3|186560.3|334
1699583400000|2023-11-10 02:30:00|186695.1|186565.1|186700.3|186570.3|186707.3|186577.3|186689.3|186559.3|374
1699583700000|2023-11-10 02:35:00|186700.6|186570.6|186705.7|186575.7|186712.6|186582.6|186694.8|186564.8|362
1699584000000|2023-11-10 02:40:00|186705.5|186575.5|186706.6|186576.6|186713|186583|186682.9|186552.9|601
1699584300000|2023-11-10 02:45:00|186706.4|186576.4|186683.1|186553.1|186709.5|186579.5|186683.1|186553.1|516
1699584600000|2023-11-10 02:50:00|186684.3|186554.3|186697.3|186567.3|186701.1|186571.1|186683.6|186553.6|400
1699584900000|2023-11-10 02:55:00|186696.1|186566.1|186703.5|186573.5|186704|186574|186684.3|186554.3|461
1699585200000|2023-11-10 03:00:00|186703.4|186573.4|186688|186558|186703.6|186573.6|186686.4|186556.4|478
1699585500000|2023-11-10 03:05:00|186688.1|186558.1|186692|186562|186699|186569|186679.5|186549.5|415
1699585800000|2023-11-10 03:10:00|186692.2|186562.2|186712.7|186582.7|186722.7|186592.7|186683|186553|272
1699586100000|2023-11-10 03:15:00|186712.8|186582.8|186722.4|186592.4|186727.6|186597.6|186707.5|186577.5|232
1699586400000|2023-11-10 03:20:00|186722.6|186592.6|186721.8|186591.8|186731.1|186601.1|186719.1|186589.1|179
1699586700000|2023-11-10 03:25:00|186721.3|186591.3|186717.3|186587.3|186729.4|186599.4|186710.4|186580.4|356
1699587000000|2023-11-10 03:30:00|186717.5|186587.5|186710.4|186580.4|186726|186596|186709.9|186579.9|205
1699587300000|2023-11-10 03:35:00|186710.6|186580.6|186706.8|186576.8|186717.9|186587.9|186705.2|186575.2|248
1699587600000|2023-11-10 03:40:00|186710.5|186580.5|186709.6|186579.6|186714.9|186584.9|186705|186575|164
1699587900000|2023-11-10 03:45:00|186707.9|186577.9|186723.8|186593.8|186730.1|186600.1|186707.7|186577.7|198
1699588200000|2023-11-10 03:50:00|186724.3|186594.3|186728.4|186598.4|186728.7|186598.7|186720.2|186590.2|112
1699588500000|2023-11-10 03:55:00|186727.7|186597.7|186704.8|186574.8|186728.3|186598.3|186703.4|186573.4|182
1699588800000|2023-11-10 04:00:00|186704.9|186574.9|186702.4|186572.4|186717|186587|186697.1|186567.1|403
1699589100000|2023-11-10 04:05:00|186702.3|186572.3|186705.6|186575.6|186723.5|186593.5|186701|186571|306
1699589400000|2023-11-10 04:10:00|186705.9|186575.9|186708|186578|186714.7|186584.7|186700.2|186570.2|342
1699589700000|2023-11-10 04:15:00|186708.2|186578.2|186716.4|186586.4|186719.9|186589.9|186704.3|186574.3|226
1699590000000|2023-11-10 04:20:00|186716.5|186586.5|186718.6|186588.6|186724.2|186594.2|186706.3|186576.3|358
1699590300000|2023-11-10 04:25:00|186718.5|186588.5|186722.5|186592.5|186726.6|186596.6|186711.7|186581.7|105
1699590600000|2023-11-10 04:30:00|186722.6|186592.6|186709|186579|186727|186597|186708.9|186578.9|133
1699590900000|2023-11-10 04:35:00|186709.3|186579.3|186712|186582|186721|186591|186705|186575|121
1699591200000|2023-11-10 04:40:00|186712.3|186582.3|186713|186583|186717.1|186587.1|186704.4|186574.4|124
1699591500000|2023-11-10 04:45:00|186713.3|186583.3|186714.4|186584.4|186715.6|186585.6|186699|186569|140
1699591800000|2023-11-10 04:50:00|186712.8|186582.8|186575.9|186445.9|186715.2|186585.2|186566.6|186436.6|371
1699592100000|2023-11-10 04:55:00|186576|186446|186602|186472|186617.3|186487.3|186572.7|186442.7|561
1699592400000|2023-11-10 05:00:00|186608|186478|186607.5|186477.5|186615.1|186485.1|186596.6|186466.6|222
1699592700000|2023-11-10 05:05:00|186607.4|186477.4|186620.5|186490.5|186630.5|186500.5|186599.6|186469.6|229
1699593000000|2023-11-10 05:10:00|186620.6|186490.6|186635.3|186505.3|186636.4|186506.4|186619.2|186489.2|136
1699593300000|2023-11-10 05:15:00|186635.5|186505.5|186623.2|186493.2|186638.6|186508.6|186596.9|186466.9|192
1699593600000|2023-11-10 05:20:00|186623.5|186493.5|186631.7|186501.7|186635.4|186505.4|186599.7|186469.7|404
1699593900000|2023-11-10 05:25:00|186636.1|186506.1|186624.7|186494.7|186636.5|186506.5|186593.4|186463.4|598
1699594200000|2023-11-10 05:30:00|186625.5|186495.5|186629.3|186499.3|186630.2|186500.2|186595.3|186465.3|428
1699594500000|2023-11-10 05:35:00|186629.4|186499.4|186628.5|186498.5|186632.5|186502.5|186610.3|186480.3|509
1699594800000|2023-11-10 05:40:00|186628.8|186498.8|186614.1|186484.1|186633.1|186503.1|186597.8|186467.8|543
1699595100000|2023-11-10 05:45:00|186611.9|186481.9|186609.7|186479.7|186632.7|186502.7|186593.7|186463.7|591
1699595400000|2023-11-10 05:50:00|186610.5|186480.5|186632.1|186502.1|186632.1|186502.1|186580.6|186450.6|695
1699595700000|2023-11-10 05:55:00|186632|186502|186670.3|186540.3|186679.6|186549.6|186612.9|186482.9|469
1699596000000|2023-11-10 06:00:00|186673.4|186543.4|186648.2|186518.2|186679.4|186549.4|186647.2|186517.2|600
1699596300000|2023-11-10 06:05:00|186647|186517|186659.7|186529.7|186670.4|186540.4|186630.1|186500.1|773
1699596600000|2023-11-10 06:10:00|186661.7|186531.7|186669.6|186539.6|186677.3|186547.3|186630.8|186500.8|879
1699596900000|2023-11-10 06:15:00|186669.1|186539.1|186731|186601|186752.2|186622.2|186659.9|186529.9|661
1699597200000|2023-11-10 06:20:00|186727.3|186597.3|186736.9|186606.9|186747.4|186617.4|186715.9|186585.9|736
1699597500000|2023-11-10 06:25:00|186736.3|186606.3|186516.9|186386.9|186757.7|186627.7|186508.1|186378.1|706
1699597800000|2023-11-10 06:30:00|186516.7|186386.7|186498.2|186368.2|186534.2|186404.2|186477.2|186347.2|592
1699598100000|2023-11-10 06:35:00|186499.2|186369.2|186560.3|186430.3|186560.3|186430.3|186405|186275|457
1699598400000|2023-11-10 06:40:00|186560.4|186430.4|186554.7|186424.7|186564.8|186434.8|186550|186420|491
1699598700000|2023-11-10 06:45:00|186557.5|186427.5|186660.9|186530.9|186673.2|186543.2|186550.7|186420.7|528
1699599000000|2023-11-10 06:50:00|186661.9|186531.9|186673.7|186543.7|186692.9|186562.9|186643.1|186513.1|684
1699599300000|2023-11-10 06:55:00|186673.4|186543.4|186807.2|186677.2|186829.1|186699.1|186673.3|186543.3|489
1699599600000|2023-11-10 07:00:00|186810.3|186680.3|186902.9|186812.9|186919.3|186829.3|186791.8|186661.8|513
1699599900000|2023-11-10 07:05:00|186903|186813|186999.2|186909.2|187007.3|186917.3|186899.2|186809.2|719
1699600200000|2023-11-10 07:10:00|186999.3|186909.3|187074.6|186984.6|187123.4|187033.4|186967.5|186877.5|822
1699600500000|2023-11-10 07:15:00|187077.5|186987.5|186774.6|186684.6|187084.5|186994.5|186721|186631|691
1699600800000|2023-11-10 07:20:00|186774.8|186684.8|186907.9|186817.9|186958.5|186868.5|186774.7|186684.7|752
1699601100000|2023-11-10 07:25:00|186908.5|186818.5|186919.2|186829.2|186959.2|186869.2|186907.7|186817.7|689
1699601400000|2023-11-10 07:30:00|186921.8|186831.8|187015.1|186925.1|187028.2|186938.2|186852.9|186762.9|844
1699601700000|2023-11-10 07:35:00|187015.3|186925.3|186545.8|186455.8|187021.6|186931.6|186544.9|186454.9|865
1699602000000|2023-11-10 07:40:00|186545.3|186455.3|186469|186379|186582.6|186492.6|186440.3|186350.3|832
1699602300000|2023-11-10 07:45:00|186467.7|186377.7|186619.8|186529.8|186627.4|186537.4|186397.1|186307.1|723
1699602600000|2023-11-10 07:50:00|186619.7|186529.7|186691.4|186601.4|186768.7|186678.7|186619.7|186529.7|735
1699602900000|2023-11-10 07:55:00|186691.5|186601.5|186654.8|186564.8|186817.5|186727.5|186641.9|186551.9|697
1699603200000|2023-11-10 08:00:00|186644.1|186554.1|186701.2|186611.2|186703.4|186613.4|186594.4|186504.4|1024
1699603500000|2023-11-10 08:05:00|186700.7|186610.7|186762.7|186672.7|186816.9|186726.9|186699.1|186609.1|973
1699603800000|2023-11-10 08:10:00|186761.4|186671.4|186746.9|186656.9|186843.9|186753.9|186740.2|186650.2|832
1699604100000|2023-11-10 08:15:00|186746.7|186656.7|186647.2|186557.2|186782.1|186692.1|186637.1|186547.1|830
1699604400000|2023-11-10 08:20:00|186647.1|186557.1|186670|186580|186680.3|186590.3|186568.8|186478.8|820
1699604700000|2023-11-10 08:25:00|186670.3|186580.3|186578.5|186488.5|186681|186591|186545|186455|795
1699605000000|2023-11-10 08:30:00|186577.6|186487.6|186457.5|186367.5|186593.4|186503.4|186447.3|186357.3|799
1699605300000|2023-11-10 08:35:00|186454.8|186364.8|186506.9|186416.9|186547.7|186457.7|186446.2|186356.2|777
1699605600000|2023-11-10 08:40:00|186506.8|186416.8|186326.2|186236.2|186511.6|186421.6|186293.5|186197|822
1699605900000|2023-11-10 08:45:00|186324.4|186234.4|186512.8|186422.8|186547|186457|186234.9|186144.9|922
1699606200000|2023-11-10 08:50:00|186514.7|186424.7|186544.1|186454.1|186547.9|186457.9|186453.5|186363.5|851
1699606500000|2023-11-10 08:55:00|186544.6|186454.6|186411.8|186321.8|186566.6|186476.6|186403.4|186313.4|801
1699606800000|2023-11-10 09:00:00|186411|186321|186525.6|186435.6|186572.8|186482.8|186408.4|186318.4|831
1699607100000|2023-11-10 09:05:00|186525.4|186435.4|186566.9|186476.9|186582.7|186492.7|186464.2|186374.2|820
1699607400000|2023-11-10 09:10:00|186566.7|186476.7|186841.4|186751.4|186864|186774|186566.7|186476.7|830
1699607700000|2023-11-10 09:15:00|186841|186751|186918.7|186828.7|186982.9|186868.6|186839.5|186749.5|747
1699608000000|2023-11-10 09:20:00|186918.6|186828.6|186930.9|186840.9|186953.2|186863.2|186810.2|186720.2|707
1699608300000|2023-11-10 09:25:00|186931|186841|187135.4|187045.4|187145.7|187055.7|186928.3|186838.3|882
1699608600000|2023-11-10 09:30:00|187138|187048|187214|187124|187297.6|187207.6|187135.4|187045.4|794
1699608900000|2023-11-10 09:35:00|187213.7|187123.7|187372.1|187282.1|187415.2|187325.2|187159|187069|699
1699609200000|2023-11-10 09:40:00|187372.4|187282.4|187276.6|187186.6|187396|187306|187275.6|187185.6|529
1699609500000|2023-11-10 09:45:00|187276.5|187186.5|187191.8|187101.8|187277.5|187187.5|187170.2|187080.2|736
1699609800000|2023-11-10 09:50:00|187191.9|187101.9|187363.3|187273.3|187401.8|187311.8|187127.7|187037.7|882
1699610100000|2023-11-10 09:55:00|187361.6|187271.6|187258.8|187168.8|187365.3|187275.3|187254.1|187164.1|826
1699610400000|2023-11-10 10:00:00|187260.6|187170.6|187332.9|187242.9|187364.4|187274.4|187260.6|187170.6|789
1699610700000|2023-11-10 10:05:00|187333.1|187243.1|187430.1|187340.1|187431.3|187341.3|187322.5|187232.5|849
1699611000000|2023-11-10 10:10:00|187431.5|187341.5|187472.4|187382.4|187522.3|187432.3|187428.3|187338.3|876
1699611300000|2023-11-10 10:15:00|187471.3|187381.3|187476.6|187386.6|187532.1|187442.1|187401.8|187311.8|867
1699611600000|2023-11-10 10:20:00|187475.9|187385.9|187487.7|187397.7|187511.6|187421.6|187415.1|187325.1|896
1699611900000|2023-11-10 10:25:00|187486.7|187396.7|187388.3|187298.3|187499.2|187409.2|187384.2|187294.2|801
1699612200000|2023-11-10 10:30:00|187388.2|187298.2|187443.2|187353.2|187490.6|187400.6|187338.1|187248.1|854
1699612500000|2023-11-10 10:35:00|187468.2|187378.2|187347.1|187257.1|187474.5|187384.5|187330.8|187240.8|816
1699612800000|2023-11-10 10:40:00|187347.9|187257.9|187319.3|187229.3|187417|187327|187319.3|187229.3|764
1699613100000|2023-11-10 10:45:00|187320|187230|187379.2|187289.2|187458|187368|187284.9|187194.9|895
1699613400000|2023-11-10 10:50:00|187378.8|187288.8|187358.7|187268.7|187401.7|187311.7|187278|187188|734
1699613700000|2023-11-10 10:55:00|187359.1|187269.1|187206.4|187116.4|187367.5|187277.5|187200.7|187110.7|791
1699614000000|2023-11-10 11:00:00|187210.5|187120.5|187281.4|187191.4|187302.9|187212.9|187203.3|187113.3|749
1699614300000|2023-11-10 11:05:00|187280.9|187190.9|187349.1|187259.1|187365.7|187275.7|187249.7|187159.7|741
1699614600000|2023-11-10 11:10:00|187350.6|187260.6|187451.6|187361.6|187495.1|187405.1|187349.2|187259.2|724
1699614900000|2023-11-10 11:15:00|187450.4|187360.4|187459.4|187369.4|187464.3|187374.3|187403.5|187313.5|701
1699615200000|2023-11-10 11:20:00|187459.5|187369.5|187360.3|187270.3|187468|187378|187349.5|187259.5|779
1699615500000|2023-11-10 11:25:00|187360.1|187270.1|187277.1|187187.1|187385.6|187295.6|187265.1|187175.1|828
1699615800000|2023-11-10 11:30:00|187275.2|187185.2|187263.8|187173.8|187316.6|187226.6|187260.9|187170.9|936
1699616100000|2023-11-10 11:35:00|187262.3|187172.3|187228.9|187138.9|187285.5|187195.5|187219.8|187129.8|657
1699616400000|2023-11-10 11:40:00|187228.7|187138.7|187344.1|187254.1|187393.2|187303.2|187217.8|187127.8|884
1699616700000|2023-11-10 11:45:00|187342|187252|187420.7|187330.7|187444.5|187354.5|187342|187252|894
1699617000000|2023-11-10 11:50:00|187420.6|187330.6|187380.6|187290.6|187428.5|187338.5|187365.6|187275.6|747
1699617300000|2023-11-10 11:55:00|187380.8|187290.8|187432.8|187342.8|187436.2|187346.2|187326.5|187236.5|870
1699617600000|2023-11-10 12:00:00|187434.8|187344.8|187628.2|187538.2|187695.9|187605.9|187419.3|187329.3|875
1699617900000|2023-11-10 12:05:00|187627.3|187537.3|187812.2|187722.2|187814.2|187724.2|187622.3|187532.3|799
1699618200000|2023-11-10 12:10:00|187812.5|187722.5|187740|187650|188000.8|187910.8|187738|187648|776
1699618500000|2023-11-10 12:15:00|187743.2|187653.2|187702.2|187612.2|187744.9|187654.9|187679.8|187589.8|763
1699618800000|2023-11-10 12:20:00|187706.9|187616.9|187809.8|187719.8|187866.7|187776.7|187696.2|187606.2|734
1699619100000|2023-11-10 12:25:00|187809.7|187719.7|187545.8|187455.8|187817.1|187727.1|187529.9|187439.9|740
1699619400000|2023-11-10 12:30:00|187544.1|187454.1|187534.9|187444.9|187602.7|187512.7|187471.8|187381.8|879
1699619700000|2023-11-10 12:35:00|187535.1|187445.1|187528|187438|187594.9|187504.9|187465|187375|795
1699620000000|2023-11-10 12:40:00|187528.3|187438.3|187534.6|187444.6|187610.2|187520.2|187458.8|187368.8|929
1699620300000|2023-11-10 12:45:00|187534.7|187444.7|187505.8|187415.8|187577.1|187487.1|187483.8|187393.8|730
1699620600000|2023-11-10 12:50:00|187505.9|187415.9|187381.4|187291.4|187508|187418|187292.3|187202.3|832
1699620900000|2023-11-10 12:55:00|187382|187292|187465.2|187375.2|187507.5|187417.5|187358.8|187268.8|823
1699621200000|2023-11-10 13:00:00|187465.3|187375.3|187542.5|187452.5|187620.2|187530.2|187465.3|187375.3|926
1699621500000|2023-11-10 13:05:00|187541.7|187451.7|187523.1|187433.1|187575.8|187485.8|187454.5|187364.5|987
1699621800000|2023-11-10 13:10:00|187525.4|187435.4|187742.8|187652.8|187851.7|187761.7|187525.4|187435.4|951
1699622100000|2023-11-10 13:15:00|187742.2|187652.2|187878.2|187788.2|187889.7|187799.7|187718.8|187628.8|811
1699622400000|2023-11-10 13:20:00|187877.3|187787.3|188012.7|187922.7|188015.2|187925.2|187812.8|187722.8|822
1699622700000|2023-11-10 13:25:00|188012.8|187922.8|187748.6|187658.6|188013.3|187923.3|187748.6|187658.6|814
1699623000000|2023-11-10 13:30:00|187748.4|187658.4|187723.5|187633.5|187822.4|187732.4|187688.6|187598.6|828
1699623300000|2023-11-10 13:35:00|187723.8|187633.8|187671.5|187581.5|187750.6|187660.6|187668.1|187578.1|796
1699623600000|2023-11-10 13:40:00|187673.8|187583.8|187544.8|187454.8|187761.5|187671.5|187533.2|187443.2|891
1699623900000|2023-11-10 13:45:00|187544|187454|187447.7|187357.7|187569.1|187479.1|187439.6|187349.6|864
1699624200000|2023-11-10 13:50:00|187447.8|187357.8|187253.1|187163.1|187449.3|187359.3|187198.6|187108.6|744
1699624500000|2023-11-10 13:55:00|187249.9|187159.9|187335.1|187245.1|187432.9|187342.9|187222.9|187132.9|908
1699624800000|2023-11-10 14:00:00|187334.7|187244.7|187430.4|187340.4|187467.7|187377.7|187308.6|187218.6|929
1699625100000|2023-11-10 14:05:00|187432.5|187342.5|187494.5|187404.5|187502|187412|187411.5|187321.5|843
1699625400000|2023-11-10 14:10:00|187494.3|187404.3|187528.7|187438.7|187591.9|187501.9|187494.3|187404.3|823
1699625700000|2023-11-10 14:15:00|187531.1|187441.1|187645|187555|187702.3|187612.3|187528.1|187438.1|799
1699626000000|2023-11-10 14:20:00|187645.3|187555.3|187554.3|187464.3|187693.4|187603.4|187548.9|187458.9|869
1699626300000|2023-11-10 14:25:00|187556.6|187466.6|187458.8|187368.8|187556.7|187466.7|187392.4|187302.4|741
1699626600000|2023-11-10 14:30:00|187453.1|187363.1|187647.7|187557.7|187690.6|187600.6|187429.8|187339.8|914
1699626900000|2023-11-10 14:35:00|187648.4|187558.4|187672.8|187582.8|187789.5|187699.5|187617.5|187527.5|915
1699627200000|2023-11-10 14:40:00|187673.2|187583.2|187604.6|187514.6|187721|187631|187587.7|187497.7|893
1699627500000|2023-11-10 14:45:00|187606.1|187516.1|187704.5|187614.5|187707.2|187617.2|187559|187469|931
1699627800000|2023-11-10 14:50:00|187704|187614|187857.6|187767.6|187875.7|187785.7|187690.6|187600.6|934
1699628100000|2023-11-10 14:55:00|187858.6|187768.6|187930.1|187588.1|187960.9|187869.3|187828.4|187588.1|1017
1699628400000|2023-11-10 15:00:00|187958.1|187616.1|187982|187892|188107.7|188017.7|187822.9|187558.1|1145
1699628700000|2023-11-10 15:05:00|187982.1|187892.1|187730.1|187640.1|187982.1|187892.1|187709.9|187619.9|1023
1699629000000|2023-11-10 15:10:00|187732.5|187642.5|187606.8|187516.8|187787.4|187697.4|187597.3|187507.3|1025
1699629300000|2023-11-10 15:15:00|187607.2|187517.2|187588.4|187498.4|187716.2|187626.2|187568.4|187478.4|956
1699629600000|2023-11-10 15:20:00|187587.6|187497.6|187741.8|187651.8|187744.9|187654.9|187510.9|187420.9|1026
1699629900000|2023-11-10 15:25:00|187744.2|187654.2|187901.8|187811.8|187925|187835|187689|187599|1011
1699630200000|2023-11-10 15:30:00|187900.4|187810.4|187859.2|187769.2|187900.4|187810.4|187761.3|187671.3|978
1699630500000|2023-11-10 15:35:00|187860.4|187770.4|187763.1|187673.1|187860.4|187770.4|187612.2|187522.2|990
1699630800000|2023-11-10 15:40:00|187764.7|187674.7|187836.6|187746.6|187882.7|187792.7|187718|187628|882
1699631100000|2023-11-10 15:45:00|187836.9|187746.9|187800.8|187710.8|187870.8|187780.8|187700.6|187610.6|997
1699631400000|2023-11-10 15:50:00|187800.2|187710.2|187619|187529|187800.7|187710.7|187606.6|187516.6|888
1699631700000|2023-11-10 15:55:00|187619.5|187529.5|187504.1|187414.1|187619.5|187529.5|187500.5|187410.5|899
1699632000000|2023-11-10 16:00:00|187504.7|187414.7|187544.3|187454.3|187621.2|187531.2|187475.4|187385.4|927
1699632300000|2023-11-10 16:05:00|187544.2|187454.2|187542.3|187452.3|187579.7|187489.7|187399.7|187309.7|960
1699632600000|2023-11-10 16:10:00|187541.6|187451.6|187632.2|187542.2|187678.2|187588.2|187537.6|187447.6|903
1699632900000|2023-11-10 16:15:00|187637.1|187547.1|187715.4|187625.4|187721.8|187631.8|187629.8|187539.8|865
1699633200000|2023-11-10 16:20:00|187715|187625|187706.6|187616.6|187722.3|187632.3|187690.9|187600.9|656
1699633500000|2023-11-10 16:25:00|187706.4|187616.4|187641.2|187551.2|187715.1|187625.1|187631.6|187541.6|746
1699633800000|2023-11-10 16:30:00|187642.3|187552.3|187719.8|187629.8|187778.7|187688.7|187642.3|187552.3|825
1699634100000|2023-11-10 16:35:00|187716|187626|187771.7|187681.7|187797.4|187707.4|187698|187608|761
1699634400000|2023-11-10 16:40:00|187770.8|187680.8|187625|187535|187775.1|187685.1|187597.7|187507.7|770
1699634700000|2023-11-10 16:45:00|187624.8|187534.8|187646.6|187556.6|187657.2|187567.2|187608.2|187518.2|684
1699635000000|2023-11-10 16:50:00|187646.4|187556.4|187605.1|187515.1|187651.3|187561.3|187529|187439|746
1699635300000|2023-11-10 16:55:00|187603.9|187513.9|187592.9|187502.9|187663.2|187573.2|187585|187495|919
1699635600000|2023-11-10 17:00:00|187591.4|187501.4|187577.7|187447.7|187604.8|187514.8|187529.6|187421.1|855
1699635900000|2023-11-10 17:05:00|187571.6|187441.6|187583.4|187453.4|187595.3|187465.3|187557.8|187427.8|827
1699636200000|2023-11-10 17:10:00|187583.9|187453.9|187663.2|187533.2|187665.4|187535.4|187566.5|187436.5|862
1699636500000|2023-11-10 17:15:00|187662.3|187532.3|187746.6|187616.6|187747.9|187617.9|187629.7|187499.7|896
1699636800000|2023-11-10 17:20:00|187746|187616|187742.5|187612.5|187776.4|187646.4|187725|187595|874
1699637100000|2023-11-10 17:25:00|187742.2|187612.2|187810.5|187680.5|187836.8|187706.8|187731.8|187601.8|906
1699637400000|2023-11-10 17:30:00|187808.6|187678.6|187741.8|187611.8|187814|187684|187735.2|187605.2|983
1699637700000|2023-11-10 17:35:00|187740.1|187610.1|187520.8|187390.8|187745.7|187615.7|187520.5|187390.5|905
1699638000000|2023-11-10 17:40:00|187519.7|187389.7|187513.1|187423.1|187542.2|187444|187506.7|187378|863
1699638300000|2023-11-10 17:45:00|187513|187423|187650.1|187520.1|187676.2|187546.2|187511.5|187421.5|1055
1699638600000|2023-11-10 17:50:00|187651.2|187521.2|187485.8|187355.8|187654.6|187524.6|187470.6|187340.6|1008
1699638900000|2023-11-10 17:55:00|187485.9|187355.9|187547.7|187417.7|187561.5|187431.5|187467.8|187337.8|1029
1699639200000|2023-11-10 18:00:00|187546.4|187416.4|187434.8|187344.8|187553.6|187423.6|187433.3|187343.3|895
1699639500000|2023-11-10 18:05:00|187434.7|187344.7|187512.8|187422.8|187527.1|187437.1|187433.6|187343.6|677
1699639800000|2023-11-10 18:10:00|187512.7|187422.7|187584|187454|187620.9|187490.9|187509.8|187419.8|839
1699640100000|2023-11-10 18:15:00|187584.4|187454.4|187623.2|187493.2|187672.2|187542.2|187584.4|187454.4|876
1699640400000|2023-11-10 18:20:00|187623|187493|187505.2|187375.2|187623.4|187493.4|187457.6|187327.6|812
1699640700000|2023-11-10 18:25:00|187503.6|187373.6|187641.4|187511.4|187651.7|187521.7|187489.5|187359.5|911
1699641000000|2023-11-10 18:30:00|187642.6|187512.6|187577.3|187447.3|187691.1|187561.1|187564.5|187434.5|790
1699641300000|2023-11-10 18:35:00|187576.9|187446.9|187571.3|187441.3|187593.6|187463.6|187542.9|187412.9|764
1699641600000|2023-11-10 18:40:00|187571.8|187441.8|187552.9|187422.9|187581.6|187451.6|187540.2|187410.2|910
1699641900000|2023-11-10 18:45:00|187553.2|187423.2|187492.8|187362.8|187575.3|187445.3|187469.9|187339.9|904
1699642200000|2023-11-10 18:50:00|187493.7|187363.7|187488.4|187358.4|187512.2|187382.2|187462.4|187332.4|836
1699642500000|2023-11-10 18:55:00|187488.5|187358.5|187432.6|187302.6|187499.4|187369.4|187418.3|187288.3|647
1699642800000|2023-11-10 19:00:00|187432.1|187302.1|187423.3|187293.3|187445.4|187315.4|187413.6|187283.6|760
1699643100000|2023-11-10 19:05:00|187422.7|187292.7|187297.3|187167.3|187427.5|187302.4|187277.8|187147.8|637
1699643400000|2023-11-10 19:10:00|187297.7|187167.7|187311.4|187181.4|187361.4|187231.4|187286.3|187156.3|753
1699643700000|2023-11-10 19:15:00|187309.9|187179.9|187362.8|187232.8|187365.4|187235.4|187302.6|187172.6|757
1699644000000|2023-11-10 19:20:00|187361.1|187231.1|187390.9|187260.9|187401.3|187271.3|187347.9|187217.9|764
1699644300000|2023-11-10 19:25:00|187392.5|187262.5|187381.9|187251.9|187400.2|187270.2|187365.4|187235.4|683
1699644600000|2023-11-10 19:30:00|187382|187252|187478.9|187348.9|187501.5|187371.5|187381.9|187251.9|795
1699644900000|2023-11-10 19:35:00|187479.6|187349.6|187491.7|187361.7|187523.8|187393.8|187476.7|187346.7|859
1699645200000|2023-11-10 19:40:00|187494.2|187364.2|187477.1|187347.1|187519.8|187389.8|187473.2|187343.2|754
1699645500000|2023-11-10 19:45:00|187475.9|187345.9|187505.9|187375.9|187510.4|187380.4|187459.1|187329.1|743
1699645800000|2023-11-10 19:50:00|187506|187376|187529.8|187439.8|187591.8|187461.8|187497.4|187367.4|676
1699646100000|2023-11-10 19:55:00|187529.6|187439.6|187566.6|187476.6|187664.2|187574.2|187526.3|187436.3|654
1699646400000|2023-11-10 20:00:00|187551.7|187421.7|187577.3|187447.3|187596|187466|187551.7|187421.7|493
1699646700000|2023-11-10 20:05:00|187578.5|187448.5|187480.2|187350.2|187579.5|187449.5|187478.4|187348.4|485
1699647000000|2023-11-10 20:10:00|187480.4|187350.4|187511.4|187381.4|187524.1|187394.1|187412.7|187282.7|791
1699647300000|2023-11-10 20:15:00|187512.4|187382.4|187368.6|187238.6|187526.3|187396.3|187368|187238|847
1699647600000|2023-11-10 20:20:00|187370.8|187240.8|187362.4|187232.4|187441.6|187311.6|187321.5|187191.5|926
1699647900000|2023-11-10 20:25:00|187368.9|187238.9|187343.7|187213.7|187379.3|187249.3|187335.7|187205.7|762
1699648200000|2023-11-10 20:30:00|187342.8|187212.8|187304.5|187174.5|187356.7|187226.7|187301.9|187171.9|626
1699648500000|2023-11-10 20:35:00|187309|187179|187318.5|187188.5|187341.3|187211.3|187267|187152.2|533
1699648800000|2023-11-10 20:40:00|187318.3|187188.3|187295.8|187165.8|187332.5|187202.5|187287.9|187157.9|536
1699649100000|2023-11-10 20:45:00|187295.9|187165.9|187327.5|187197.5|187342.4|187212.4|187294.8|187164.8|700
1699649400000|2023-11-10 20:50:00|187338.9|187208.9|187328.7|187198.7|187338.9|187208.9|187299.3|187169.3|758
1699649700000|2023-11-10 20:55:00|187336.7|187206.7|187314.4|187184.4|187336.7|187206.7|187305.1|187175.1|549
1699650000000|2023-11-10 21:00:00|187314.6|187184.6|187333.7|187203.7|187344.3|187214.3|187310.6|187180.6|250
1699650300000|2023-11-10 21:05:00|187332.5|187202.5|187326.3|187196.3|187338.6|187208.6|187326.3|187196.3|153
1699650600000|2023-11-10 21:10:00|187325|187195|187277.4|187147.4|187327.2|187197.2|187277.1|187147.1|109
1699650900000|2023-11-10 21:15:00|187278.8|187148.8|187267.1|187137.1|187278.8|187148.8|187261.9|187131.9|113
1699651200000|2023-11-10 21:20:00|187267.5|187137.5|187272.6|187142.6|187274.5|187144.5|187267.5|187137.5|65
1699651500000|2023-11-10 21:25:00|187271.7|187141.7|187253.2|187123.2|187295.9|187165.9|187208.3|187078.3|654
1699651800000|2023-11-10 21:30:00|187253.5|187123.5|187252.9|187122.9|187263.9|187133.9|187238.8|187108.8|901
1699652100000|2023-11-10 21:35:00|187252.8|187122.8|187249.8|187119.8|187263.6|187133.6|187238.1|187108.1|758
1699652400000|2023-11-10 21:40:00|187247.1|187117.1|187246.3|187116.3|187261.6|187131.6|187237.4|187107.4|595
1699652700000|2023-11-10 21:45:00|187250.5|187120.5|187251.9|187121.9|187326.2|187136|187246.4|187037.4|396
1699653000000|2023-11-10 21:50:00|187325|187035|187352.9|187060|187367.6|187118.6|187248.6|187019.2|214
1699653300000|2023-11-10 21:55:00|187515.6|187173.6|187415.1|187073.1|187788.2|187446.2|187353.8|187011.8|280
1699822800000|2023-11-12 21:00:00|187552.2|187155.2|187732.1|187335.1|187732.1|187335.1|187552.2|187155.2|3
1699823100000|2023-11-12 21:05:00|187552.2|187155.2|187732.1|187335.1|187732.1|187335.1|187552.2|187155.2|2
1699823400000|2023-11-12 21:10:00|187552.2|187155.2|187552.2|187155.2|187645.1|187248.1|187552.2|187155.2|3
1699823700000|2023-11-12 21:15:00|187645.1|187248.1|187732.1|187335.1|187732.1|187335.1|187645.1|187248.1|2
1699824000000|2023-11-12 21:20:00|187552.2|187155.2|187552.2|187155.2|187645.1|187248.1|187552.2|187155.2|3
1699824300000|2023-11-12 21:25:00|187645.1|187248.1|187552.2|187155.2|187645.1|187248.1|187552.2|187155.2|2
1699824600000|2023-11-12 21:30:00|187645.1|187248.1|187552.2|187155.2|187645.1|187248.1|187552.2|187155.2|2
1699824900000|2023-11-12 21:35:00|187640.4|187243.4|187640.4|187243.4|187640.4|187243.4|187640.4|187243.4|1
1699825200000|2023-11-12 21:40:00|187616.4|187219.4|187552.2|187155.2|187616.4|187219.4|187552.2|187155.2|2
1699825500000|2023-11-12 21:45:00|187616.4|187219.4|187552.2|187155.2|187616.4|187219.4|187552.2|187155.2|2
1699825800000|2023-11-12 21:50:00|187638.4|187241.4|187638.4|187241.4|187638.4|187241.4|187638.4|187241.4|1
1699826100000|2023-11-12 21:55:00|187650|187253|187732.8|187335.8|187737.3|187340.3|187650|187253|4
1699826400000|2023-11-12 22:00:00|187663|187266|187524.7|187182.7|187671.2|187286.4|187524.7|187155.2|10
1699826700000|2023-11-12 22:05:00|187513.3|187171.3|187513.3|187171.3|187632.3|187290.3|187513.3|187171.3|22
1699827000000|2023-11-12 22:10:00|187587|187245|187650.9|187308.9|187668|187326|187513.3|187171.3|49
1699827300000|2023-11-12 22:15:00|187654.4|187312.4|187590.2|187248.2|187688.3|187346.3|187590.2|187248.2|26
1699827600000|2023-11-12 22:20:00|187653.7|187311.7|187655.2|187313.2|187687.8|187345.8|187590.2|187248.2|11
1699827900000|2023-11-12 22:25:00|187655.4|187313.4|187590.2|187248.2|187656|187314|187590.2|187248.2|4
1699828500000|2023-11-12 22:35:00|187622.9|187280.9|187622.9|187280.9|187662.6|187320.6|187622.9|187280.9|10
1699828800000|2023-11-12 22:40:00|187662.6|187320.6|187649.5|187307.5|187662.6|187320.6|187622.9|187280.9|18
1699829100000|2023-11-12 22:45:00|187648.3|187306.3|187637.5|187295.5|187662.6|187320.6|187622.9|187280.9|40
1699829400000|2023-11-12 22:50:00|187622.9|187280.9|187646.7|187304.7|187662.6|187320.6|187622.9|187280.9|20
1699829700000|2023-11-12 22:55:00|187649.8|187307.8|187632.2|187290.2|187663.1|187321.1|187622.8|187280.8|109
1699830000000|2023-11-12 23:00:00|187631.6|187289.6|187676|187334|187714.6|187372.6|187583.7|187241.7|408
1699830300000|2023-11-12 23:05:00|187675.9|187333.9|187685.5|187343.5|187688.8|187346.8|187665.8|187323.8|132
1699830600000|2023-11-12 23:10:00|187685.3|187343.3|187665.6|187323.6|187688.7|187346.7|187645.9|187303.9|120
1699830900000|2023-11-12 23:15:00|187662.9|187320.9|187672|187330|187691.3|187349.3|187649.1|187307.1|156
1699831200000|2023-11-12 23:20:00|187671.5|187329.5|187654.2|187312.2|187710.3|187368.3|187642.4|187300.4|158
1699831500000|2023-11-12 23:25:00|187654.4|187312.4|187651.5|187309.5|187681.7|187339.7|187651|187309|160
1699831800000|2023-11-12 23:30:00|187651.3|187309.3|187693.7|187351.7|187693.8|187351.8|187643.5|187301.5|289
1699832100000|2023-11-12 23:35:00|187693.6|187351.6|187658.9|187316.9|187693.9|187351.9|187658.2|187316.2|226
1699832400000|2023-11-12 23:40:00|187659.1|187317.1|187680.9|187338.9|187681|187339|187655|187313|177
1699832700000|2023-11-12 23:45:00|187680.8|187338.8|187678.9|187336.9|187696.6|187354.6|187662.9|187320.9|114
1699833000000|2023-11-12 23:50:00|187679.6|187337.6|187680.1|187338.1|187689|187347|187669.2|187327.2|100
1699833300000|2023-11-12 23:55:00|187680|187338|187620.8|187278.8|187686.7|187344.7|187620.8|187278.8|149
1699833600000|2023-11-13 00:00:00|187629|187287|187555.6|187213.6|187705.3|187363.3|187547.1|187205.1|339
1699833900000|2023-11-13 00:05:00|187559.8|187217.8|187570.5|187323.1|187617.4|187341|187553.1|187211.1|514
1699834200000|2023-11-13 00:10:00|187570.4|187322.8|187561.1|187324.5|187571|187346.2|187550.6|187321.4|539
1699834500000|2023-11-13 00:15:00|187560.8|187324.4|187553.8|187335.2|187565.4|187342.4|187551.7|187312.1|578
1699834800000|2023-11-13 00:20:00|187554|187335.4|187564.2|187329.1|187571.9|187343|187547.2|187321.7|544
1699835100000|2023-11-13 00:25:00|187564.4|187330.2|187545.3|187337.2|187564.9|187340.2|187544.1|187327|480
1699835400000|2023-11-13 00:30:00|187546.2|187337.4|187555.7|187346.7|187572.5|187353.7|187545.3|187329.6|557
1699835700000|2023-11-13 00:35:00|187555.9|187346.3|187500.2|187370.2|187570.2|187394.2|187494.2|187342.4|535
1699836000000|2023-11-13 00:40:00|187500.8|187370.8|187506.4|187376.4|187535|187405|187499.1|187369.1|538
1699836300000|2023-11-13 00:45:00|187507.4|187377.4|187541.4|187411.4|187556.2|187426.2|187502.7|187372.7|440
1699836600000|2023-11-13 00:50:00|187541.3|187411.3|187561|187431|187561.1|187431.1|187538.2|187408.2|321
1699836900000|2023-11-13 00:55:00|187560.9|187430.9|187514.4|187384.4|187561|187431|187493.6|187363.6|303
1699837200000|2023-11-13 01:00:00|187514.6|187384.6|187463.9|187333.9|187514.6|187384.6|187460.5|187330.5|285
1699837500000|2023-11-13 01:05:00|187463.5|187333.5|187438.5|187308.5|187464.8|187334.8|187412|187282|400
1699837800000|2023-11-13 01:10:00|187439.5|187309.5|187434.5|187304.5|187439.6|187309.6|187431.4|187301.4|165
1699838100000|2023-11-13 01:15:00|187434.3|187304.3|187414.3|187284.3|187434.5|187304.5|187408.2|187278.2|244
1699838400000|2023-11-13 01:20:00|187414.8|187284.8|187522.6|187392.6|187526.1|187396.1|187410.5|187280.5|348
1699838700000|2023-11-13 01:25:00|187523|187393|187509.4|187379.4|187532.1|187402.1|187493.6|187363.6|309
1699839000000|2023-11-13 01:30:00|187505.6|187375.6|187468.8|187338.8|187509.5|187379.5|187422.3|187292.3|362
1699839300000|2023-11-13 01:35:00|187466|187336|187497.1|187367.1|187503.7|187373.7|187452.1|187322.1|198
1699839600000|2023-11-13 01:40:00|187497.2|187367.2|187488.7|187358.7|187503.7|187373.7|187483.1|187353.1|172
1699839900000|2023-11-13 01:45:00|187488.9|187358.9|187488.7|187358.7|187491.7|187361.7|187482.6|187352.6|187
1699840200000|2023-11-13 01:50:00|187488.9|187358.9|187502.9|187372.9|187504.3|187374.3|187486.4|187356.4|92
1699840500000|2023-11-13 01:55:00|187501.8|187371.8|187497.7|187367.7|187508.4|187378.4|187493.8|187363.8|164
1699840800000|2023-11-13 02:00:00|187497.4|187367.4|187471.7|187341.7|187497.8|187367.8|187458.3|187328.3|414
1699841100000|2023-11-13 02:05:00|187471.3|187341.3|187511|187381|187520.8|187390.8|187471.3|187341.3|216
1699841400000|2023-11-13 02:10:00|187511.1|187381.1|187504.5|187374.5|187511.1|187381.1|187496.9|187366.9|113
1699841700000|2023-11-13 02:15:00|187504.4|187374.4|187510.5|187380.5|187519.9|187389.9|187504.4|187374.4|124
1699842000000|2023-11-13 02:20:00|187510.3|187380.3|187509.7|187379.7|187516.7|187386.7|187508.5|187378.5|91
1699842300000|2023-11-13 02:25:00|187510|187380|187515.5|187385.5|187521.9|187391.9|187509.4|187379.4|123
1699842600000|2023-11-13 02:30:00|187515.3|187385.3|187491|187361|187524.3|187394.3|187484|187354|143
1699842900000|2023-11-13 02:35:00|187499.8|187369.8|187519.1|187389.1|187526.5|187396.5|187488.8|187358.8|121
1699843200000|2023-11-13 02:40:00|187519.8|187389.8|187558.9|187428.9|187560|187430|187504.9|187374.9|97
1699843500000|2023-11-13 02:45:00|187562.2|187432.2|187585.7|187455.7|187589.6|187459.6|187561|187431|318
1699843800000|2023-11-13 02:50:00|187585.4|187455.4|187664|187534|187666.2|187536.2|187582.9|187452.9|239
1699844100000|2023-11-13 02:55:00|187663.5|187533.5|187700.6|187570.6|187709.9|187579.9|187660.8|187530.8|255
1699844400000|2023-11-13 03:00:00|187700.5|187570.5|187702.4|187572.4|187706.8|187576.8|187695.2|187565.2|149
1699844700000|2023-11-13 03:05:00|187702.6|187572.6|187740.4|187610.4|187743.8|187613.8|187701.8|187571.8|157
1699845000000|2023-11-13 03:10:00|187740.5|187610.5|187734.9|187604.9|187740.5|187610.5|187723.5|187593.5|430
1699845300000|2023-11-13 03:15:00|187735.1|187605.1|187741.9|187611.9|187747.3|187617.3|187727.7|187597.7|304
1699845600000|2023-11-13 03:20:00|187741.6|187611.6|187737.3|187607.3|187742.9|187612.9|187732.8|187602.8|390
1699845900000|2023-11-13 03:25:00|187737.8|187607.8|187740.4|187610.4|187740.6|187610.6|187724|187594|437
1699846200000|2023-11-13 03:30:00|187739|187609|187732|187602|187749|187619|187709|187579|340
1699846500000|2023-11-13 03:35:00|187732|187602|187736|187606|187738|187608|187723|187593|280
1699846800000|2023-11-13 03:40:00|187736|187606|187741|187611|187747|187617|187728|187598|685
1699847100000|2023-11-13 03:45:00|187742|187612|187729|187599|187743|187613|187721|187591|691
1699847400000|2023-11-13 03:50:00|187729|187599|187729|187599|187734|187604|187725|187595|405
1699847700000|2023-11-13 03:55:00|187726|187596|187725|187595|187731|187601|187718|187588|293
1699848000000|2023-11-13 04:00:00|187724|187594|187719|187589|187726|187596|187717|187587|186
1699848300000|2023-11-13 04:05:00|187719|187589|187711|187581|187729|187599|187710|187580|225
1699848600000|2023-11-13 04:10:00|187711|187581|187690|187560|187717|187587|187683|187553|154
1699848900000|2023-11-13 04:15:00|187691|187561|187589.1|187459.1|187703.9|187573.9|187578|187448|208
1699849200000|2023-11-13 04:20:00|187589.2|187459.2|187591.1|187461.1|187596.9|187466.9|187580.7|187450.7|308
1699849500000|2023-11-13 04:25:00|187591|187461|187588.8|187458.8|187597|187467|187582.6|187452.6|135
1699849800000|2023-11-13 04:30:00|187590|187460|187588|187458|187592|187462|187560|187430|709
1699850100000|2023-11-13 04:35:00|187590|187460|187609|187479|187629|187499|187578|187448|634
1699850400000|2023-11-13 04:40:00|187609|187479|187609|187479|187615|187485|187607|187477|91
1699850700000|2023-11-13 04:45:00|187609|187479|187611|187481|187611|187481|187606|187476|95
1699851000000|2023-11-13 04:50:00|187612|187482|187628|187498|187631|187501|187608|187478|471
1699851300000|2023-11-13 04:55:00|187628|187498|187619|187489|187638|187508|187611|187481|377
1699851600000|2023-11-13 05:00:00|187618|187488|187607|187477|187630|187500|187602|187472|641
1699851900000|2023-11-13 05:05:00|187608|187478|187612|187482|187626|187496|187597|187467|506
1699852200000|2023-11-13 05:10:00|187613|187483|187611|187481|187709|187579|187602|187472|1900
1699852500000|2023-11-13 05:15:00|187610|187480|187601|187471|187626|187496|187556|187426|1804
1699852800000|2023-11-13 05:20:00|187601|187471|187560|187430|187610|187480|187549|187419|1116
1699853100000|2023-11-13 05:25:00|187560|187430|187579|187449|187627|187497|187560|187430|1577
1699853400000|2023-11-13 05:30:00|187581|187451|187693|187563|187699|187569|187573|187443|1607
1699853700000|2023-11-13 05:35:00|187694|187564|187656|187526|187705|187575|187642|187512|1978
1699854000000|2023-11-13 05:40:00|187658|187528|187512|187382|187690|187560|187417|187287|4182
1699854300000|2023-11-13 05:45:00|187513|187383|187467|187337|187531|187401|187432|187302|16447
1699854600000|2023-11-13 05:50:00|187466|187336|187458|187328|187505|187375|187432|187302|12931
1699854900000|2023-11-13 05:55:00|187458|187328|187464|187334|187513|187383|187449|187319|7171
1699855200000|2023-11-13 06:00:00|187463|187333|187459|187329|187466|187336|187452|187322|1475
1699855500000|2023-11-13 06:05:00|187459|187329|187461|187331|187467|187337|187455|187325|940
1699855800000|2023-11-13 06:10:00|187462|187332|187369|187239|187462|187332|187368|187238|925
1699856100000|2023-11-13 06:15:00|187369|187239|187294|187164|187369|187239|187287|187157|1219
1699856400000|2023-11-13 06:20:00|187294|187164|187272|187182|187303|187190|187266|187152|2241
1699856700000|2023-11-13 06:25:00|187272|187182|187282|187192|187303|187200|187262|187158|1576
1699857000000|2023-11-13 06:30:00|187282|187192|187278|187188|187284|187194|187270|187180|1221
1699857300000|2023-11-13 06:35:00|187278|187188|187276|187186|187304|187214|187274|187184|1057
1699857600000|2023-11-13 06:40:00|187276|187186|187282|187192|187285|187195|187272|187182|727
1699857900000|2023-11-13 06:45:00|187282|187192|187273|187183|187287|187197|187257|187167|1252
1699858200000|2023-11-13 06:50:00|187271|187181|187304|187174|187308|187195|187266|187164|1157
1699858500000|2023-11-13 06:55:00|187306|187176|187216|187086|187313|187183|187196|187066|1751
1699858800000|2023-11-13 07:00:00|187219|187089|187353|187223|187447|187326|187218|187088|2537
1699859100000|2023-11-13 07:05:00|187353|187223|187210|187120|187362|187236|187209|187119|2037
1699859400000|2023-11-13 07:10:00|187210|187120|186934|186804|187253|187163|186880|186750|2898
1699859700000|2023-11-13 07:15:00|186934|186804|186833|186743|187079|186966|186830|186722|2699
1699860000000|2023-11-13 07:20:00|186833|186743|186838|186748|186887|186797|186768|186674|1540
1699860300000|2023-11-13 07:25:00|186838|186748|186988|186898|187046|186956|186832|186742|2289
1699860600000|2023-11-13 07:30:00|186988|186898|187020|186930|187109|187019|186986|186896|1916
1699860900000|2023-11-13 07:35:00|187016|186926|187047|186957|187068|186978|187006|186916|2050
1699861200000|2023-11-13 07:40:00|187047|186957|186995|186905|187070|186980|186972|186882|1679
1699861500000|2023-11-13 07:45:00|186996|186906|186785|186695|186999|186909|186775|186685|1590
1699861800000|2023-11-13 07:50:00|186785|186695|186927|186837|186928|186838|186784|186694|1476
1699862100000|2023-11-13 07:55:00|186928|186838|186642|186552|186929|186839|186563|186473|2197
1699862400000|2023-11-13 08:00:00|186642|186552|186635|186545|186690|186600|186555|186465|3269
1699862700000|2023-11-13 08:05:00|186635|186545|186684|186594|186720|186630|186633|186543|2948
1699863000000|2023-11-13 08:10:00|186684|186594|186769|186679|186774|186684|186617|186527|2624
1699863300000|2023-11-13 08:15:00|186769|186679|187054|186964|187060|186970|186752|186662|3713
1699863600000|2023-11-13 08:20:00|187057|186967|187078|186988|187151|187061|187028|186938|3995
1699863900000|2023-11-13 08:25:00|187078|186988|186892|186802|187108|187018|186842|186752|3645
1699864200000|2023-11-13 08:30:00|186893|186803|186995|186905|187004|186914|186887|186797|3051
1699864500000|2023-11-13 08:35:00|186995|186905|186975|186885|187065|186975|186959|186869|2386
1699864800000|2023-11-13 08:40:00|186975|186885|187053|186963|187059|186969|186932|186842|1924
1699865100000|2023-11-13 08:45:00|187053|186963|187018|186928|187066|186976|187009|186919|1744
1699865400000|2023-11-13 08:50:00|187017|186927|187085|186995|187180|187090|186971|186881|2648
1699865700000|2023-11-13 08:55:00|187084|186994|187176|187086|187206|187116|187052|186962|2145
1699866000000|2023-11-13 09:00:00|187176|187086|187369|187279|187376|187286|187155|187065|3157
1699866300000|2023-11-13 09:05:00|187369|187279|187367|187277|187418|187328|187365|187275|1927
1699866600000|2023-11-13 09:10:00|187367|187277|187283|187193|187369|187279|187199|187109|1625
1699866900000|2023-11-13 09:15:00|187284|187194|187182|187092|187284|187194|187097|187007|3292
1699867200000|2023-11-13 09:20:00|187182|187092|187017|186927|187189|187099|187016|186926|1617
1699867500000|2023-11-13 09:25:00|187017|186927|187018|186928|187024|186934|186893|186803|2152
1699867800000|2023-11-13 09:30:00|187018|186928|187060|186970|187076|186986|186890|186800|2429
1699868100000|2023-11-13 09:35:00|187060|186970|186997|186907|187074|186984|186982|186892|1689
1699868400000|2023-11-13 09:40:00|186997|186907|186937|186847|187000|186910|186921|186831|1759
1699868700000|2023-11-13 09:45:00|186938|186848|187064|186974|187064|186974|186935|186845|3461
1699869000000|2023-11-13 09:50:00|187064|186974|187035|186945|187065|186975|187017|186927|2140
1699869300000|2023-11-13 09:55:00|187037|186947|187129|187039|187138|187048|187010|186920|2063
1699869600000|2023-11-13 10:00:00|187130|187040|187087|186997|187191|187101|187053|186963|2017
1699869900000|2023-11-13 10:05:00|187087|186997|187225|187135|187247|187157|187085|186995|1966
1699870200000|2023-11-13 10:10:00|187224|187134|187227|187137|187233|187143|187164|187074|4242
1699870500000|2023-11-13 10:15:00|187226|187136|187323|187233|187327|187237|187206|187116|2972
1699870800000|2023-11-13 10:20:00|187323|187233|187331|187241|187352|187262|187276|187186|1982
1699871100000|2023-11-13 10:25:00|187331|187241|187331|187241|187368|187278|187313|187223|2092
1699871400000|2023-11-13 10:30:00|187331|187241|187299|187209|187341|187251|187264|187174|3371
1699871700000|2023-11-13 10:35:00|187298|187208|187309|187219|187349|187259|187294|187204|2447
1699872000000|2023-11-13 10:40:00|187308|187218|187285|187195|187314|187224|187267|187177|1068
1699872300000|2023-11-13 10:45:00|187280|187190|187247|187157|187310|187220|187204|187114|1528
1699872600000|2023-11-13 10:50:00|187249|187159|187081|186991|187250|187160|187076|186986|2717
1699872900000|2023-11-13 10:55:00|187082|186992|187034|186944|187083|186993|187030|186940|1160
1699873200000|2023-11-13 11:00:00|187035|186945|187230|187140|187243|187153|187007|186917|2251
1699873500000|2023-11-13 11:05:00|187230|187140|187276|187186|187295|187205|187227|187137|1989
1699873800000|2023-11-13 11:10:00|187275|187185|187188|187098|187300|187210|187166|187076|1851
1699874100000|2023-11-13 11:15:00|187188|187098|187232|187142|187266|187176|187177|187087|2302
1699874400000|2023-11-13 11:20:00|187233|187143|187274|187184|187303|187213|187231|187141|1913
1699874700000|2023-11-13 11:25:00|187274|187184|187285|187195|187292|187202|187264|187174|1298
1699875000000|2023-11-13 11:30:00|187285|187195|187305|187215|187319|187229|187281|187191|1966
1699875300000|2023-11-13 11:35:00|187305|187215|187318|187228|187348|187258|187286|187196|1380
1699875600000|2023-11-13 11:40:00|187318|187228|187389|187299|187412|187322|187318|187228|2377
1699875900000|2023-11-13 11:45:00|187389|187299|187311|187221|187405|187315|187307|187217|1381
1699876200000|2023-11-13 11:50:00|187312|187222|187332|187242|187356|187266|187290|187200|4179
1699876500000|2023-11-13 11:55:00|187330|187240|187453|187363|187465|187375|187322|187232|5673
1699876800000|2023-11-13 12:00:00|187452|187362|187713|187623|187764|187659|187446|187356|2393
1699877100000|2023-11-13 12:05:00|187712|187622|187621|187531|187773|187683|187576|187486|3104
1699877400000|2023-11-13 12:10:00|187621|187531|187859|187769|187889|187795|187621|187531|4362
1699877700000|2023-11-13 12:15:00|187860|187770|187698|187608|187861|187771|187694|187604|1926
1699878000000|2023-11-13 12:20:00|187697|187607|187700|187610|187728|187638|187638|187548|2225
1699878300000|2023-11-13 12:25:00|187700|187610|187710|187620|187773|187683|187660|187570|3596
1699878600000|2023-11-13 12:30:00|187711|187621|187762|187672|187764|187674|187634|187544|2355
1699878900000|2023-11-13 12:35:00|187761|187671|187661|187571|187770|187680|187641|187551|1979
1699879200000|2023-11-13 12:40:00|187661|187571|187619|187529|187670|187580|187611|187521|1659
1699879500000|2023-11-13 12:45:00|187618|187528|187530|187440|187619|187529|187506|187416|1639
1699879800000|2023-11-13 12:50:00|187530|187440|187488|187398|187545|187455|187476|187386|1803
1699880100000|2023-11-13 12:55:00|187490|187400|187524|187434|187594|187504|187488|187398|2041
1699880400000|2023-11-13 13:00:00|187522|187432|187532|187442|187569|187479|187493|187403|1419
1699880700000|2023-11-13 13:05:00|187534|187444|187512|187422|187584|187494|187506|187416|1456
1699881000000|2023-11-13 13:10:00|187512|187422|187698|187608|187707|187617|187506|187416|1755
1699881300000|2023-11-13 13:15:00|187702|187612|187549|187459|187712|187622|187547|187457|3345
1699881600000|2023-11-13 13:20:00|187549|187459|187513|187423|187597|187507|187448|187358|2091
1699881900000|2023-11-13 13:25:00|187513|187423|187699|187609|187816|187706|187485|187395|3437
1699882200000|2023-11-13 13:30:00|187699|187609|187702|187612|187705|187615|187578|187488|1946
1699882500000|2023-11-13 13:35:00|187702|187612|187895|187805|187905|187815|187696|187606|2574
1699882800000|2023-11-13 13:40:00|187895|187805|187915|187825|188002|187912|187874|187784|1560
1699883100000|2023-11-13 13:45:00|187916|187826|187850|187760|187969|187879|187849|187759|1987
1699883400000|2023-11-13 13:50:00|187850|187760|187894|187804|187938|187848|187810|187720|2541
1699883700000|2023-11-13 13:55:00|187894|187804|187940|187850|188021|187931|187888|187798|2392
1699884000000|2023-11-13 14:00:00|187936|187846|188019|187929|188052|187962|187911|187821|3959
1699884300000|2023-11-13 14:05:00|188019|187929|188036|187946|188051|187961|187997|187907|1913
1699884600000|2023-11-13 14:10:00|188038|187948|187922|187832|188086|187996|187918|187828|2517
1699884900000|2023-11-13 14:15:00|187923|187833|187851|187761|187931|187841|187836|187746|1586
1699885200000|2023-11-13 14:20:00|187851|187761|187803|187713|187854|187764|187775|187685|2015
1699885500000|2023-11-13 14:25:00|187802|187712|187692|187602|187807|187717|187653|187563|1866
1699885800000|2023-11-13 14:30:00|187692|187602|187929|187839|187953|187863|187681|187591|2822
1699886100000|2023-11-13 14:35:00|187931|187841|187901|187811|187990|187900|187833|187743|3251
1699886400000|2023-11-13 14:40:00|187903|187813|187832|187742|187909|187819|187811|187721|2114
1699886700000|2023-11-13 14:45:00|187832|187742|187888|187798|187915|187825|187691|187601|3050
1699887000000|2023-11-13 14:50:00|187888|187798|187806|187716|187956|187866|187805|187715|2113
1699887300000|2023-11-13 14:55:00|187806|187716|187837|187747|187840|187750|187770|187680|2257
1699887600000|2023-11-13 15:00:00|187837|187747|187648|187558|187842|187752|187617|187527|2886
1699887900000|2023-11-13 15:05:00|187648|187558|187688|187598|187773|187683|187623|187533|3609
1699888200000|2023-11-13 15:10:00|187691|187601|187565|187475|187711|187621|187556|187466|3194
1699888500000|2023-11-13 15:15:00|187565|187475|187546|187456|187710|187620|187546|187456|2123
1699888800000|2023-11-13 15:20:00|187546|187456|187569|187479|187625|187535|187523|187433|2623
1699889100000|2023-11-13 15:25:00|187570|187480|187575|187485|187641|187551|187540|187450|1582
1699889400000|2023-11-13 15:30:00|187574|187484|187598|187508|187646|187556|187563|187473|2510
1699889700000|2023-11-13 15:35:00|187598|187508|187747|187657|187810|187720|187594|187504|3927
1699890000000|2023-11-13 15:40:00|187746|187656|187656|187566|187802|187712|187655|187565|3007
1699890300000|2023-11-13 15:45:00|187656|187566|187683|187593|187696|187606|187581|187491|3289
1699890600000|2023-11-13 15:50:00|187684|187594|187406|187316|187692|187602|187374|187284|1973
1699890900000|2023-11-13 15:55:00|187403|187313|187382|187292|187467|187377|187356|187266|2023
1699891200000|2023-11-13 16:00:00|187382|187292|187287|187197|187382|187292|187283|187193|2391
1699891500000|2023-11-13 16:05:00|187285|187195|187252|187162|187386|187296|187194|187104|2851
1699891800000|2023-11-13 16:10:00|187254|187164|187088|186998|187259|187169|187044|186954|1829
1699892100000|2023-11-13 16:15:00|187088|186998|187065|186975|187158|187068|187025|186935|2222
1699892400000|2023-11-13 16:20:00|187068|186978|187072|186982|187182|187092|187044|186954|2937
1699892700000|2023-11-13 16:25:00|187072|186982|187068|186978|187099|187009|187038|186948|1972
1699893000000|2023-11-13 16:30:00|187069|186979|187024|186934|187107|187017|187023|186933|1444
1699893300000|2023-11-13 16:35:00|187024|186934|187075|186985|187157|187067|187023|186933|1311
1699893600000|2023-11-13 16:40:00|187075|186985|187117|187027|187135|187045|186986|186896|1773
1699893900000|2023-11-13 16:45:00|187115|187025|187131|187041|187157|187067|187080|186990|2056
1699894200000|2023-11-13 16:50:00|187130|187040|187233|187143|187254|187164|187110|187020|2370
1699894500000|2023-11-13 16:55:00|187231|187141|187228|187138|187238|187148|187214|187124|1614
1699894800000|2023-11-13 17:00:00|187228|187138|187253|187123|187285|187195|187217|187117|2755
1699895100000|2023-11-13 17:05:00|187253|187123|187256|187166|187298|187178|187205|187075|2239
1699895400000|2023-11-13 17:10:00|187254|187164|187291|187161|187301|187171|187154|187024|3038
1699895700000|2023-11-13 17:15:00|187290|187160|187267|187137|187302|187172|187250|187120|2735
1699896000000|2023-11-13 17:20:00|187267|187137|187199|187069|187274|187144|187163|187033|2073
1699896300000|2023-11-13 17:25:00|187200|187070|187280|187150|187285|187155|187159|187029|2775
1699896600000|2023-11-13 17:30:00|187280|187150|187308|187178|187332|187202|187252|187122|2740
1699896900000|2023-11-13 17:35:00|187307|187177|187239|187109|187315|187185|187205|187075|3211
1699897200000|2023-11-13 17:40:00|187239|187109|187273|187143|187275|187145|187220|187090|3626
1699897500000|2023-11-13 17:45:00|187274|187144|187321|187191|187353|187223|187274|187144|3096
1699897800000|2023-11-13 17:50:00|187321|187191|187270|187140|187325|187195|187222|187092|1951
1699898100000|2023-11-13 17:55:00|187270|187140|187298|187168|187340|187250|187225|187095|1849
1699898400000|2023-11-13 18:00:00|187296|187166|187316|187186|187367|187237|187270|187140|2622
1699898700000|2023-11-13 18:05:00|187316|187186|187332|187202|187377|187247|187313|187183|1906
1699899000000|2023-11-13 18:10:00|187331|187201|187252|187122|187336|187206|187229|187099|2573
1699899300000|2023-11-13 18:15:00|187252|187122|187232|187102|187252|187122|187200|187070|2520
1699899600000|2023-11-13 18:20:00|187232|187102|187220|187130|187266|187136|187193|187093|2413
1699899900000|2023-11-13 18:25:00|187219|187129|187256|187166|187269|187179|187218|187128|1267
1699900200000|2023-11-13 18:30:00|187256|187166|187282|187152|187363|187271|187256|187137|3231
1699900500000|2023-11-13 18:35:00|187282|187152|187239|187109|187293|187163|187219|187089|2115
1699900800000|2023-11-13 18:40:00|187239|187109|187076|186946|187245|187115|187072|186942|1996
1699901100000|2023-11-13 18:45:00|187076|186946|187100|186970|187116|186986|187056|186926|2570
1699901400000|2023-11-13 18:50:00|187100|186970|187119|186989|187128|186998|187072|186942|1558
1699901700000|2023-11-13 18:55:00|187119|186989|187074|186944|187124|186994|187064|186934|2263
1699902000000|2023-11-13 19:00:00|187074|186944|187076|186946|187112|186982|187062|186932|2098
1699902300000|2023-11-13 19:05:00|187076|186946|187086|186956|187126|186996|187060|186930|2313
1699902600000|2023-11-13 19:10:00|187084|186954|187085|186955|187125|186995|187050|186920|2324
1699902900000|2023-11-13 19:15:00|187085|186955|187093|186963|187123|186993|187082|186952|1793
1699903200000|2023-11-13 19:20:00|187092|186962|187074|186944|187127|186997|187071|186941|2913
1699903500000|2023-11-13 19:25:00|187078|186948|187060|186930|187078|186948|187053|186923|962
1699903800000|2023-11-13 19:30:00|187060|186930|187180|187050|187188|187058|187052|186922|1677
1699904100000|2023-11-13 19:35:00|187180|187050|187175|187045|187185|187055|187151|187021|1935
1699904400000|2023-11-13 19:40:00|187173|187043|187138|187008|187179|187049|187129|186999|3170
1699904700000|2023-11-13 19:45:00|187142|187012|187065|186935|187145|187015|187055|186925|3484
1699905000000|2023-11-13 19:50:00|187065|186935|187130|187000|187141|187011|187056|186926|3462
1699905300000|2023-11-13 19:55:00|187130|187000|187111|186981|187131|187001|187043|186913|3228
1699905600000|2023-11-13 20:00:00|187111|186981|187177|187047|187195|187065|187111|186981|2158
1699905900000|2023-11-13 20:05:00|187177|187047|187154|187024|187204|187074|187152|187022|2644
1699906200000|2023-11-13 20:10:00|187155|187025|187150|187020|187187|187057|187144|187014|1534
1699906500000|2023-11-13 20:15:00|187150|187020|187166|187036|187187|187057|187149|187019|2955
1699906800000|2023-11-13 20:20:00|187167|187037|187167|187037|187202|187072|187161|187031|2182
1699907100000|2023-11-13 20:25:00|187167|187037|187171|187041|187197|187067|187150|187020|1063
1699907400000|2023-11-13 20:30:00|187171|187041|187183|187053|187208|187078|187145|187015|678
1699907700000|2023-11-13 20:35:00|187182|187052|187232|187102|187246|187116|187179|187049|1261
1699908000000|2023-11-13 20:40:00|187232|187102|187147|187017|187232|187102|187146|187016|723
1699908300000|2023-11-13 20:45:00|187148|187018|187159|187029|187167|187037|187128|186998|927
1699908600000|2023-11-13 20:50:00|187163|187033|187173|187043|187216|187086|187158|187028|984
1699908900000|2023-11-13 20:55:00|187173|187043|187171|187041|187198|187068|187167|187037|628
1699909200000|2023-11-13 21:00:00|187171|187041|187175|187045|187179|187049|187169|187039|263
1699909500000|2023-11-13 21:05:00|187175|187045|187193|187063|187194|187064|187173|187043|234
1699909800000|2023-11-13 21:10:00|187194|187064|187285|187155|187286|187156|187191|187061|1350
1699910100000|2023-11-13 21:15:00|187284|187154|187265|187135|187319|187189|187256|187126|1313
1699910400000|2023-11-13 21:20:00|187265|187135|187295|187165|187295|187165|187259|187129|545
1699910700000|2023-11-13 21:25:00|187295|187165|187302|187172|187318|187188|187295|187165|832
1699911000000|2023-11-13 21:30:00|187302|187172|187289|187159|187302|187172|187284|187154|250
1699911300000|2023-11-13 21:35:00|187290|187160|187268|187138|187290|187160|187263|187133|304
1699911600000|2023-11-13 21:40:00|187268|187138|187297|187167|187308|187178|187246|187116|669
1699911900000|2023-11-13 21:45:00|187296|187166|187304|187174|187333|187176|187284|187128|370
1699912200000|2023-11-13 21:50:00|187295|187165|187323|187193|187374|187203|187292|187111|326
1699912500000|2023-11-13 21:55:00|187362|187157|187417|187075|187422|187197|187276|187031|492
1699912800000|2023-11-13 22:00:00|187423.8|187081.8|187348.8|187006.8|187423.8|187081.8|187324.3|186982.3|30
1699913100000|2023-11-13 22:05:00|187309.9|186967.9|187301.4|186959.4|187314|186972|187301.4|186959.4|8
1699913400000|2023-11-13 22:10:00|187289.9|186947.9|187253.4|186911.4|187289.9|186947.9|187233.9|186891.9|28
1699913700000|2023-11-13 22:15:00|187254|186912|187246|186904|187264|186922|187236|186894|1149
1699914000000|2023-11-13 22:20:00|187246|186904|187256|186914|187264|186922|187240|186898|295
1699914300000|2023-11-13 22:25:00|187247|186905|187261|186919|187261|186919|187240|186898|15
1699914600000|2023-11-13 22:30:00|187236|186894|187239|186897|187267|186925|187233|186891|277
1699914900000|2023-11-13 22:35:00|187239|186897|187239|186897|187256|186914|187233|186891|244
1699915200000|2023-11-13 22:40:00|187235|186893|187237|186895|187252|186910|187233|186891|262
1699915500000|2023-11-13 22:45:00|187242.2|186900.2|187227.1|186885.1|187250.8|186908.8|187224.5|186882.5|145
1699915800000|2023-11-13 22:50:00|187225.5|186883.5|187235.6|186893.6|187248.7|186906.7|187224.6|186882.6|92
1699916100000|2023-11-13 22:55:00|187235.1|186893.1|187297.7|186955.7|187313.1|186971.1|187235.1|186893.1|36
1699916400000|2023-11-13 23:00:00|187272|186930|187306|186964|187371|187029|187186|186844|651
1699916700000|2023-11-13 23:05:00|187308|186966|187252|186910|187366|187024|187246|186904|283
1699917000000|2023-11-13 23:10:00|187251|186909|187298|186956|187312|186970|187251|186909|76
1699917300000|2023-11-13 23:15:00|187297|186955|187309|186967|187322|186980|187266|186924|544
1699917600000|2023-11-13 23:20:00|187308|186966|187292|186950|187327|187005|187280|186946|251
1699917900000|2023-11-13 23:25:00|187292|186950|187314|186972|187344|187002|187251|186932|613
1699918200000|2023-11-13 23:30:00|187291|186949|187275|186949|187314|187005|187246|186941|182
1699918500000|2023-11-13 23:35:00|187296|186954|187284|186942|187300|186989|187275|186942|162
1699918800000|2023-11-13 23:40:00|187292|186950|187284|186957|187320|186995|187274|186932|169
1699919100000|2023-11-13 23:45:00|187284|186957|187316|186974|187353|187011|187241|186899|1248
1699919400000|2023-11-13 23:50:00|187315|186973|187290|186948|187344|187002|187260|186947|597
1699919700000|2023-11-13 23:55:00|187295|186953|187293|186951|187312|187008|187263|186948|185
1699920000000|2023-11-14 00:00:00|187294|186952|187106|186976|187299|187040|187085|186865|1287
1699920300000|2023-11-14 00:05:00|187099|186969|187116|186986|187180|186995|187098|186920|9755
1699920600000|2023-11-14 00:10:00|187147|186946|187129|186999|187193|187012|187108|186934|4897
1699920900000|2023-11-14 00:15:00|187128|186998|187172|186954|187185|187017|187120|186948|6038
1699921200000|2023-11-14 00:20:00|187171|186959|187289|187080|187303|187150|187118|186940|9261
1699921500000|2023-11-14 00:25:00|187289|187081|187276|187072|187304|187118|187231|187070|305
1699921800000|2023-11-14 00:30:00|187236|187106|187242|187112|187302|187117|187219|187057|322
1699922100000|2023-11-14 00:35:00|187242|187112|187260|187053|187286|187120|187214|187046|1098
1699922400000|2023-11-14 00:40:00|187260|187052|187226|187096|187268|187107|187209|187047|285
1699922700000|2023-11-14 00:45:00|187226|187096|187221.2|187091.2|187230.8|187100.8|187221|187091|106
1699923000000|2023-11-14 00:50:00|187221.4|187091.4|187260.4|187130.4|187265.2|187135.2|187221.4|187091.4|212
1699923300000|2023-11-14 00:55:00|187260|187130|187239.4|187109.4|187260.9|187130.9|187236|187106|247
1699923600000|2023-11-14 01:00:00|187241|187111|187163|187033|187245|187115|187106|186976|533
1699923900000|2023-11-14 01:05:00|187163|187033|187206|187076|187214|187084|187160|187030|778
1699924200000|2023-11-14 01:10:00|187206|187076|187171|187041|187215|187085|187171|187041|768
1699924500000|2023-11-14 01:15:00|187170|187040|187190|187060|187214|187084|187169|187039|1787
1699924800000|2023-11-14 01:20:00|187189|187059|187165|187035|187215|187085|187139|187009|1709
1699925100000|2023-11-14 01:25:00|187166|187036|187184|187054|187194|187064|187164|187034|962
1699925400000|2023-11-14 01:30:00|187182|187052|187203|187073|187207|187077|187179|187049|475
1699925700000|2023-11-14 01:35:00|187202|187072|187201|187071|187214|187084|187192|187062|482
1699926000000|2023-11-14 01:40:00|187201|187071|187199|187069|187209|187079|187198|187068|244
1699926300000|2023-11-14 01:45:00|187199|187069|187192|187062|187200|187070|187066|186936|1052
1699926600000|2023-11-14 01:50:00|187192|187062|187352|187222|187380|187250|187187|187057|2506
1699926900000|2023-11-14 01:55:00|187352|187222|187335|187205|187355|187225|187302|187172|1812
1699927200000|2023-11-14 02:00:00|187335|187205|187318|187188|187354|187224|187315|187185|1073
1699927500000|2023-11-14 02:05:00|187318|187188|187379|187249|187386|187256|187318|187188|1096
1699927800000|2023-11-14 02:10:00|187379|187249|187353|187223|187395|187265|187353|187223|1750
1699928100000|2023-11-14 02:15:00|187352|187222|187270|187140|187364|187234|187226|187096|2189
1699928400000|2023-11-14 02:20:00|187272|187142|187304|187174|187335|187205|187262|187132|1628
1699928700000|2023-11-14 02:25:00|187304|187174|187327|187197|187333|187203|187295|187165|948
1699929000000|2023-11-14 02:30:00|187331|187201|187340|187210|187357|187227|187315|187185|1060
1699929300000|2023-11-14 02:35:00|187340|187210|187381|187251|187393|187263|187336|187206|1280
1699929600000|2023-11-14 02:40:00|187381|187251|187358|187228|187391|187261|187350|187220|1211
1699929900000|2023-11-14 02:45:00|187359|187229|187347|187217|187383|187253|187346|187216|1526
1699930200000|2023-11-14 02:50:00|187347|187217|187366|187236|187374|187244|187337|187207|1753
1699930500000|2023-11-14 02:55:00|187366|187236|187365|187235|187386|187256|187357|187227|886
1699930800000|2023-11-14 03:00:00|187371|187241|187388|187258|187412|187282|187366|187236|918
1699931100000|2023-11-14 03:05:00|187384|187254|187437|187307|187441|187311|187381|187251|1341
1699931400000|2023-11-14 03:10:00|187437|187307|187412|187282|187451|187321|187409|187279|1149
1699931700000|2023-11-14 03:15:00|187412|187282|187424|187294|187451|187321|187407|187277|577
1699932000000|2023-11-14 03:20:00|187427|187297|187423|187293|187439|187309|187423|187293|410
1699932300000|2023-11-14 03:25:00|187424|187294|187398|187268|187433|187303|187398|187268|630
1699932600000|2023-11-14 03:30:00|187398|187268|187430|187300|187436|187306|187398|187268|283
1699932900000|2023-11-14 03:35:00|187430|187300|187355|187225|187437|187307|187346|187216|830
1699933200000|2023-11-14 03:40:00|187352|187222|187376|187246|187387|187257|187350|187220|1469
1699933500000|2023-11-14 03:45:00|187376|187246|187363|187233|187381|187251|187359|187229|564
1699933800000|2023-11-14 03:50:00|187363|187233|187352|187222|187372|187242|187346|187216|994
1699934100000|2023-11-14 03:55:00|187352|187222|187389|187259|187391|187261|187352|187222|369
1699934400000|2023-11-14 04:00:00|187389|187259|187385|187255|187402|187272|187383|187253|275
1699934700000|2023-11-14 04:05:00|187385|187255|187345|187215|187385|187255|187345|187215|274
1699935000000|2023-11-14 04:10:00|187345|187215|187354|187224|187365|187235|187343|187213|414
1699935300000|2023-11-14 04:15:00|187354|187224|187356|187226|187364|187234|187350|187220|402
1699935600000|2023-11-14 04:20:00|187356|187226|187340|187210|187359|187229|187328|187198|662
1699935900000|2023-11-14 04:25:00|187340|187210|187301|187171|187343|187213|187294|187164|366
1699936200000|2023-11-14 04:30:00|187301|187171|187304|187174|187317|187187|187296|187166|706
1699936500000|2023-11-14 04:35:00|187304|187174|187278|187148|187304|187174|187268|187138|1080
1699936800000|2023-11-14 04:40:00|187278|187148|187335|187205|187346|187216|187273|187143|883
1699937100000|2023-11-14 04:45:00|187335|187205|187377|187247|187389|187259|187333|187203|764
1699937400000|2023-11-14 04:50:00|187377|187247|187372|187242|187383|187253|187348|187218|1142
1699937700000|2023-11-14 04:55:00|187370|187240|187371|187241|187377|187247|187360|187230|1427
1699938000000|2023-11-14 05:00:00|187371|187241|187360|187230|187377|187247|187349|187219|1424
1699938300000|2023-11-14 05:05:00|187362|187232|187370|187240|187385|187255|187347|187217|2685
1699938600000|2023-11-14 05:10:00|187370|187240|187382|187252|187383|187253|187354|187224|1969
1699938900000|2023-11-14 05:15:00|187382|187252|187444|187314|187454|187324|187357|187227|1098
1699939200000|2023-11-14 05:20:00|187444|187314|187517|187387|187519|187389|187436|187306|1425
1699939500000|2023-11-14 05:25:00|187517|187387|187501|187371|187517|187387|187464|187334|447
1699939800000|2023-11-14 05:30:00|187501.5|187371.5|187502.2|187372.2|187507.7|187377.7|187494.8|187364.8|247
1699940100000|2023-11-14 05:35:00|187504.9|187374.9|187500.9|187370.9|187521.7|187391.7|187500.1|187370.1|379
1699940400000|2023-11-14 05:40:00|187500.5|187370.5|187434.8|187304.8|187509.3|187379.3|187433.9|187303.9|310
1699940700000|2023-11-14 05:45:00|187435|187305|187459|187329|187487|187357|187414|187284|2881
1699941000000|2023-11-14 05:50:00|187460|187330|187435|187305|187488|187358|187427|187297|2966
1699941300000|2023-11-14 05:55:00|187434|187304|187441|187311|187476|187346|187425|187295|2185
1699941600000|2023-11-14 06:00:00|187440|187310|187547|187417|187548|187418|187427|187297|2672
1699941900000|2023-11-14 06:05:00|187546|187416|187525|187395|187558|187428|187520|187390|1043
1699942200000|2023-11-14 06:10:00|187526|187396|187315|187185|187526|187396|187294|187164|1893
1699942500000|2023-11-14 06:15:00|187316|187186|187253|187123|187336|187206|187253|187123|2077
1699942800000|2023-11-14 06:20:00|187253|187123|187187|187057|187260|187130|187175|187045|571
1699943100000|2023-11-14 06:25:00|187187|187057|187180|187050|187199|187069|187149|187040|648
1699943400000|2023-11-14 06:30:00|187181|187051|187179|187049|187183|187053|187172|187042|212
1699943700000|2023-11-14 06:35:00|187178|187048|187095|186965|187178|187063|187083|186953|521
1699944000000|2023-11-14 06:40:00|187092|186962|187079|186949|187114|186984|187068|186938|584
1699944300000|2023-11-14 06:45:00|187079|186949|187064|186934|187080|186950|187055|186925|888
1699944600000|2023-11-14 06:50:00|187064|186934|187058|186928|187066|186936|187042|186912|609
1699944900000|2023-11-14 06:55:00|187058|186928|187181|187051|187206|187076|187056|186926|985
1699945200000|2023-11-14 07:00:00|187185|187055|187244|187154|187374|187244|187185|187055|1416
1699945500000|2023-11-14 07:05:00|187242|187152|187220|187130|187500|187381|187188|187072|3036
1699945800000|2023-11-14 07:10:00|187220|187130|187193|187103|187302|187212|187178|187088|1617
1699946100000|2023-11-14 07:15:00|187193|187103|187059|186929|187210|187120|187026|186928|1670
1699946400000|2023-11-14 07:20:00|187060|186930|187231|187141|187285|187186|186924|186834|3016
1699946700000|2023-11-14 07:25:00|187231|187141|187121|187031|187306|187202|187113|187023|2266
1699947000000|2023-11-14 07:30:00|187122|187032|187142|187052|187156|187066|187068|186978|1609
1699947300000|2023-11-14 07:35:00|187143|187053|187271|187181|187288|187198|187137|187047|2448
1699947600000|2023-11-14 07:40:00|187271|187181|187152|187062|187284|187194|187151|187061|1409
1699947900000|2023-11-14 07:45:00|187152|187062|187136|187046|187294|187204|187132|187042|2148
1699948200000|2023-11-14 07:50:00|187137|187047|187218|187128|187219|187129|187034|186944|1642
1699948500000|2023-11-14 07:55:00|187218|187128|187083|186993|187257|187167|186995|186905|1687
1699948800000|2023-11-14 08:00:00|187077|186987|187151|187061|187169|187079|186996|186906|2969
1699949100000|2023-11-14 08:05:00|187152|187062|187362|187272|187364|187274|187056|186966|2938
1699949400000|2023-11-14 08:10:00|187361|187271|187426|187336|187516|187426|187357|187267|4851
1699949700000|2023-11-14 08:15:00|187426|187336|187401|187311|187455|187365|187353|187263|3496
1699950000000|2023-11-14 08:20:00|187400|187310|187493|187403|187504|187414|187398|187308|3084
1699950300000|2023-11-14 08:25:00|187492|187402|187626|187536|187693|187603|187485|187395|4960
1699950600000|2023-11-14 08:30:00|187625|187535|187612|187522|187698|187608|187604|187514|2234
1699950900000|2023-11-14 08:35:00|187612|187522|187705|187615|187795|187705|187545|187455|2500
1699951200000|2023-11-14 08:40:00|187705|187615|187770|187680|187844|187754|187676|187586|2182
1699951500000|2023-11-14 08:45:00|187768|187678|187684|187594|187870|187780|187682|187592|2780
1699951800000|2023-11-14 08:50:00|187685|187595|187719|187629|187724|187634|187662|187572|1548
1699952100000|2023-11-14 08:55:00|187716|187626|187737|187647|187744|187654|187670|187580|1912
1699952400000|2023-11-14 09:00:00|187737|187647|187715|187625|187745|187655|187621|187531|1620
1699952700000|2023-11-14 09:05:00|187715|187625|187448|187358|187731|187641|187443|187353|2449
1699953000000|2023-11-14 09:10:00|187447|187357|187283|187193|187492|187402|187282|187192|2162
1699953300000|2023-11-14 09:15:00|187283|187193|187111|187021|187286|187196|187111|187021|4012
1699953600000|2023-11-14 09:20:00|187111|187021|187212|187122|187223|187133|187015|186925|2917
1699953900000|2023-11-14 09:25:00|187209|187119|187398|187268|187434|187304|187176|187086|6931
1699954200000|2023-11-14 09:30:00|187399|187269|187507|187417|187630|187540|187369|187239|4464
1699954500000|2023-11-14 09:35:00|187507|187417|187245|187155|187583|187493|187106|186997|3407
1699954800000|2023-11-14 09:40:00|187245|187155|187238|187148|187293|187203|187161|187071|4824
1699955100000|2023-11-14 09:45:00|187238|187148|187001|186911|187301|187211|186978|186888|3557
1699955400000|2023-11-14 09:50:00|186999|186909|187141|187051|187144|187054|186998|186908|3432
1699955700000|2023-11-14 09:55:00|187141|187051|187048|186958|187144|187054|187048|186958|1926
1699956000000|2023-11-14 10:00:00|187048|186958|187112|187022|187142|187052|186956|186866|5038
1699956300000|2023-11-14 10:05:00|187111|187021|187138|187048|187145|187055|187054|186964|1329
1699956600000|2023-11-14 10:10:00|187137|187047|186992|186902|187138|187048|186940|186850|1677
1699956900000|2023-11-14 10:15:00|186993|186903|187061|186971|187125|187035|186993|186903|3059
1699957200000|2023-11-14 10:20:00|187061|186971|187056|186966|187067|186977|187013|186923|1359
1699957500000|2023-11-14 10:25:00|187056|186966|186961|186871|187059|186969|186953|186863|2253
1699957800000|2023-11-14 10:30:00|186962|186872|186900|186810|186974|186884|186884|186794|1720
1699958100000|2023-11-14 10:35:00|186900|186810|186928|186838|186929|186839|186883|186793|1076
1699958400000|2023-11-14 10:40:00|186929|186839|187077|186987|187100|187010|186926|186836|4138
1699958700000|2023-11-14 10:45:00|187076|186986|187177|187087|187198|187108|187032|186942|1776
1699959000000|2023-11-14 10:50:00|187176|187086|187166|187076|187240|187150|187146|187056|1613
1699959300000|2023-11-14 10:55:00|187166|187076|187216|187126|187244|187154|187156|187066|4681
1699959600000|2023-11-14 11:00:00|187218|187128|187314|187224|187320|187230|187211|187121|3713
1699959900000|2023-11-14 11:05:00|187314|187224|187406|187316|187409|187319|187300|187210|2742
1699960200000|2023-11-14 11:10:00|187406|187316|187529|187439|187557|187467|187372|187282|3569
1699960500000|2023-11-14 11:15:00|187525|187435|187356|187266|187526|187436|187332|187242|3391
1699960800000|2023-11-14 11:20:00|187357|187267|187408|187318|187461|187371|187344|187254|2534
1699961100000|2023-11-14 11:25:00|187408|187318|187393|187303|187431|187341|187355|187265|2250
1699961400000|2023-11-14 11:30:00|187393|187303|187351|187261|187393|187303|187221|187131|1871
1699961700000|2023-11-14 11:35:00|187354|187264|187405|187315|187406|187316|187335|187245|1822
1699962000000|2023-11-14 11:40:00|187405|187315|187544|187454|187556|187466|187402|187312|2828
1699962300000|2023-11-14 11:45:00|187544|187454|187599|187509|187616|187526|187543|187453|3725
1699962600000|2023-11-14 11:50:00|187600|187510|187600|187510|187613|187523|187594|187504|1957
1699962900000|2023-11-14 11:55:00|187600|187510|187376|187286|187601|187511|187306|187216|3326
1699963200000|2023-11-14 12:00:00|187378|187288|187289|187199|187382|187292|187274|187184|2666
1699963500000|2023-11-14 12:05:00|187289|187199|187154|187064|187290|187200|187154|187064|1994
1699963800000|2023-11-14 12:10:00|187155|187065|187158|187068|187182|187092|187080|186990|1773
1699964100000|2023-11-14 12:15:00|187158|187068|187127|187037|187239|187149|187110|187020|4010
1699964400000|2023-11-14 12:20:00|187127|187037|187145|187055|187269|187179|187124|187034|2167
1699964700000|2023-11-14 12:25:00|187145|187055|187116|187026|187157|187067|187076|186986|1661
1699965000000|2023-11-14 12:30:00|187116|187026|187094|187004|187135|187045|187084|186994|2324
1699965300000|2023-11-14 12:35:00|187094|187004|187050|186960|187136|187046|187024|186934|2542
1699965600000|2023-11-14 12:40:00|187050|186960|186995|186905|187085|186995|186936|186846|3868
1699965900000|2023-11-14 12:45:00|186995|186905|187023|186933|187088|186998|186993|186903|5366
1699966200000|2023-11-14 12:50:00|187024|186934|187197|187107|187200|187110|187018|186928|3612
1699966500000|2023-11-14 12:55:00|187197|187107|187211|187121|187213|187123|187088|186998|3406
1699966800000|2023-11-14 13:00:00|187211|187121|187213|187123|187253|187163|187059|186969|3663
1699967100000|2023-11-14 13:05:00|187214|187124|187192|187102|187285|187195|187158|187068|2381
1699967400000|2023-11-14 13:10:00|187191|187101|187320|187230|187334|187244|187177|187087|2372
1699967700000|2023-11-14 13:15:00|187320|187230|187308|187218|187403|187313|187220|187130|2862
1699968000000|2023-11-14 13:20:00|187301|187211|187233|187143|187382|187292|187231|187141|2563
1699968300000|2023-11-14 13:25:00|187234|187144|187319|186977|187334|187232|187171|186949|3934
1699968600000|2023-11-14 13:30:00|187334|186992|185662|185532|187360|187018|185350|185220|1865
1699968900000|2023-11-14 13:35:00|185663|185533|185553|185423|185825|185695|185350|185220|2315
1699969200000|2023-11-14 13:40:00|185553|185423|185143|185013|185627|185497|185039|184946|3492
1699969500000|2023-11-14 13:45:00|185142|185012|184709|184619|185142|185012|184703|184613|3411
1699969800000|2023-11-14 13:50:00|184709|184619|184809|184719|184962|184872|184698|184598|3207
1699970100000|2023-11-14 13:55:00|184811|184721|184624|184534|184900|184810|184561|184471|2760
1699970400000|2023-11-14 14:00:00|184626|184536|184410|184320|184714|184624|184395|184305|2865
1699970700000|2023-11-14 14:05:00|184410|184320|184378|184288|184509|184419|184250|184160|2728
1699971000000|2023-11-14 14:10:00|184378|184288|184247|184117|184507|184417|184243|184113|3681
1699971300000|2023-11-14 14:15:00|184247|184117|184325|184235|184405|184294|184196|184075|2938
1699971600000|2023-11-14 14:20:00|184325|184235|184227|184137|184378|184288|184222|184132|2674
1699971900000|2023-11-14 14:25:00|184228|184138|184392|184302|184467|184366|184228|184138|4105
1699972200000|2023-11-14 14:30:00|184392|184302|184094|184004|184394|184304|184077|183987|3491
1699972500000|2023-11-14 14:35:00|184093|184003|184136|184046|184176|184086|183983|183893|3275
1699972800000|2023-11-14 14:40:00|184136|184046|184138|184048|184356|184266|184107|184017|4603
1699973100000|2023-11-14 14:45:00|184138|184048|183937|183847|184145|184055|183791|183701|4157
1699973400000|2023-11-14 14:50:00|183937|183847|183863|183773|184021|183931|183774|183684|4638
1699973700000|2023-11-14 14:55:00|183864|183774|183597|183507|183889|183799|183519|183427|3679
1699974000000|2023-11-14 15:00:00|183595|183505|183951|183861|183982|183870|183595|183505|4003
1699974300000|2023-11-14 15:05:00|183952|183862|183766|183676|184003|183913|183715|183625|2648
1699974600000|2023-11-14 15:10:00|183765|183675|183649|183559|183769|183679|183594|183504|4037
1699974900000|2023-11-14 15:15:00|183649|183559|183686|183596|183728|183638|183618|183528|3284
1699975200000|2023-11-14 15:20:00|183685|183595|183471|183381|183756|183666|183458|183368|2348
1699975500000|2023-11-14 15:25:00|183471|183381|183402|183312|183501|183411|183336|183246|3376
1699975800000|2023-11-14 15:30:00|183401|183311|183540|183450|183572|183482|183355|183265|2030
1699976100000|2023-11-14 15:35:00|183539|183449|183606|183516|183620|183530|183502|183412|1730
1699976400000|2023-11-14 15:40:00|183605|183515|183617|183527|183619|183529|183520|183430|1606
1699976700000|2023-11-14 15:45:00|183617|183527|183833|183743|183847|183757|183615|183525|2064
1699977000000|2023-11-14 15:50:00|183834|183744|183886|183796|183925|183835|183789|183699|2137
1699977300000|2023-11-14 15:55:00|183886|183796|183867|183777|183928|183838|183829|183739|1666
1699977600000|2023-11-14 16:00:00|183868|183778|183766|183676|183875|183785|183693|183603|1830
1699977900000|2023-11-14 16:05:00|183765|183675|183722|183632|183859|183769|183716|183626|2147
1699978200000|2023-11-14 16:10:00|183721|183631|183426|183336|183760|183670|183416|183326|2502
1699978500000|2023-11-14 16:15:00|183426|183336|183511|183421|183557|183441|183380|183260|1989
1699978800000|2023-11-14 16:20:00|183511|183421|183442|183352|183557|183467|183437|183347|924
1699979100000|2023-11-14 16:25:00|183442|183352|183397|183307|183523|183433|183360|183270|2173
1699979400000|2023-11-14 16:30:00|183397|183307|183371|183281|183423|183333|183362|183272|1274
1699979700000|2023-11-14 16:35:00|183371|183281|183360|183270|183378|183288|183329|183239|1286
1699980000000|2023-11-14 16:40:00|183360|183270|183166|183076|183369|183279|183162|183072|2201
1699980300000|2023-11-14 16:45:00|183171|183081|183191|183101|183230|183140|183159|183069|1584
1699980600000|2023-11-14 16:50:00|183191|183101|183180|183090|183203|183113|183155|183065|1716
1699980900000|2023-11-14 16:55:00|183181|183091|183267|183177|183278|183188|183181|183091|1409
1699981200000|2023-11-14 17:00:00|183270|183180|183303|183173|183305|183215|183240|183141|1491
1699981500000|2023-11-14 17:05:00|183304|183174|183300|183170|183323|183193|183236|183106|1959
1699981800000|2023-11-14 17:10:00|183300|183170|183386|183256|183393|183263|183283|183153|1500
1699982100000|2023-11-14 17:15:00|183386|183256|183292|183162|183392|183262|183289|183159|1522
1699982400000|2023-11-14 17:20:00|183292|183162|183071|182981|183305|183175|183068|182960|2908
1699982700000|2023-11-14 17:25:00|183070|182980|183104|183014|183106|183016|183070|182980|1422
1699983000000|2023-11-14 17:30:00|183105|183015|183097|182967|183129|183039|183009|182904|2109
1699983300000|2023-11-14 17:35:00|183097|182967|182979|182889|183123|182993|182979|182889|1937
1699983600000|2023-11-14 17:40:00|182979|182889|182892|182802|183013|182916|182871|182763|1636
1699983900000|2023-11-14 17:45:00|182892|182802|182910|182780|182955|182844|182892|182778|2859
1699984200000|2023-11-14 17:50:00|182910|182780|182931|182801|182988|182858|182909|182779|2784
1699984500000|2023-11-14 17:55:00|182932|182802|182994|182864|183008|182878|182924|182794|3421
1699984800000|2023-11-14 18:00:00|182993|182863|182918|182788|183014|182918|182916|182786|2366
1699985100000|2023-11-14 18:05:00|182918|182788|182725|182595|182918|182788|182605|182515|2141
1699985400000|2023-11-14 18:10:00|182725|182595|182729|182599|182736|182606|182655|182525|1982
1699985700000|2023-11-14 18:15:00|182730|182600|182667|182537|182730|182600|182506|182416|2081
1699986000000|2023-11-14 18:20:00|182667|182537|182572|182442|182686|182556|182568|182438|1936
1699986300000|2023-11-14 18:25:00|182572|182442|182617|182487|182618|182488|182566|182436|2481
1699986600000|2023-11-14 18:30:00|182617|182487|182641|182511|182660|182530|182601|182471|1460
1699986900000|2023-11-14 18:35:00|182640|182510|182606|182476|182643|182513|182598|182468|1580
1699987200000|2023-11-14 18:40:00|182606|182476|182647|182517|182650|182520|182570|182440|1805
1699987500000|2023-11-14 18:45:00|182647|182517|182614|182484|182649|182519|182607|182477|1430
1699987800000|2023-11-14 18:50:00|182614|182484|182636|182506|182639|182509|182545|182415|1340
1699988100000|2023-11-14 18:55:00|182636|182506|182655|182525|182694|182575|182617|182487|1454
1699988400000|2023-11-14 19:00:00|182655|182525|182653|182523|182676|182546|182617|182487|2400
1699988700000|2023-11-14 19:05:00|182652|182522|182645|182515|182683|182553|182644|182514|1072
1699989000000|2023-11-14 19:10:00|182645|182515|182543|182413|182652|182522|182542|182412|929
1699989300000|2023-11-14 19:15:00|182543|182413|182468|182378|182555|182425|182464|182374|818
1699989600000|2023-11-14 19:20:00|182466|182376|182487|182397|182489|182399|182464|182374|399
1699989900000|2023-11-14 19:25:00|182487|182397|182544|182414|182579|182462|182485|182378|1259
1699990200000|2023-11-14 19:30:00|182543|182413|182516|182426|182546|182427|182504|182395|1421
1699990500000|2023-11-14 19:35:00|182515|182425|182538|182408|182556|182426|182512|182396|2337
1699990800000|2023-11-14 19:40:00|182538|182408|182538|182408|182544|182414|182482|182352|1778
1699991100000|2023-11-14 19:45:00|182539|182409|182532|182402|182540|182410|182499|182369|1756
1699991400000|2023-11-14 19:50:00|182533|182403|182481|182351|182533|182403|182477|182347|1199
1699991700000|2023-11-14 19:55:00|182482|182352|182422|182332|182486|182356|182411|182300|1213
1699992000000|2023-11-14 20:00:00|182421|182331|182418|182328|182465|182341|182404|182305|1373
1699992300000|2023-11-14 20:05:00|182418|182328|182416|182326|182423|182333|182409|182319|1104
1699992600000|2023-11-14 20:10:00|182416|182326|182418|182328|182421|182331|182412|182322|1204
1699992900000|2023-11-14 20:15:00|182418|182328|182436|182346|182455|182365|182416|182326|2131
1699993200000|2023-11-14 20:20:00|182437|182347|182454|182324|182476|182354|182402|182312|1875
1699993500000|2023-11-14 20:25:00|182454|182324|182434|182304|182462|182332|182428|182298|1755
1699993800000|2023-11-14 20:30:00|182434|182304|182440|182310|182464|182334|182415|182285|2027
1699994100000|2023-11-14 20:35:00|182441|182311|182423|182293|182441|182311|182407|182277|2796
1699994400000|2023-11-14 20:40:00|182424|182294|182379|182249|182426|182296|182348|182218|1620
1699994700000|2023-11-14 20:45:00|182380|182250|182404|182274|182409|182279|182378|182248|1146
1699995000000|2023-11-14 20:50:00|182404|182274|182454|182324|182460|182330|182392|182262|929
1699995300000|2023-11-14 20:55:00|182454|182324|182379|182249|182464|182334|182355|182225|1825
1699995600000|2023-11-14 21:00:00|182376|182246|182371|182241|182387|182257|182364|182234|734
1699995900000|2023-11-14 21:05:00|182372|182242|182300|182170|182373|182243|182289|182159|1693
1699996200000|2023-11-14 21:10:00|182300|182170|182296|182166|182304|182174|182279|182149|570
1699996500000|2023-11-14 21:15:00|182295.8|182165.8|182299|182169|182303|182173|182294.9|182164.9|215
1699996800000|2023-11-14 21:20:00|182299.4|182169.4|182301.6|182171.6|182304|182174|182292.1|182162.1|296
1699997100000|2023-11-14 21:25:00|182301.5|182171.5|182299.5|182169.5|182302.9|182172.9|182291.7|182161.7|199
1699997400000|2023-11-14 21:30:00|182299|182169|182302|182172|182306|182176|182291|182161|122
1699997700000|2023-11-14 21:35:00|182302|182172|182247|182117|182308|182178|182247|182117|134
1699998000000|2023-11-14 21:40:00|182247|182117|182228|182098|182260|182130|182202|182072|226
1699998300000|2023-11-14 21:45:00|182231|182101|182251|182121|182300|182138|182214|182073|208
1699998600000|2023-11-14 21:50:00|182251|182121|182259|182129|182292|182139|182242|182080|152
1699998900000|2023-11-14 21:55:00|182261|182131|182402|182060|182405|182163|182210|182051|344
1699999200000|2023-11-14 22:00:00|182407.5|182065.5|182388.6|182046.6|182407.5|182065.5|182387.1|182045.1|13
1699999500000|2023-11-14 22:05:00|182365.5|182023.5|182395.5|182053.5|182395.7|182053.7|182365.5|182023.5|22
1699999800000|2023-11-14 22:10:00|182395|182053|182526.8|182184.8|182578.9|182236.9|182395|182053|88
1700000100000|2023-11-14 22:15:00|182526.7|182184.7|182538.4|182196.4|182549|182207|182526.4|182184.4|92
1700000400000|2023-11-14 22:20:00|182537.8|182195.8|182539.3|182197.3|182540.4|182198.4|182537.3|182195.3|30
1700000700000|2023-11-14 22:25:00|182543.6|182201.6|182543.4|182201.4|182553.7|182211.7|182541.4|182199.4|57
1700001000000|2023-11-14 22:30:00|182549|182207|182553|182211|182579|182237|182526|182184|396
1700001300000|2023-11-14 22:35:00|182549|182207|182562|182220|182575|182233|182528|182186|76
1700001600000|2023-11-14 22:40:00|182562|182220|182556|182214|182566|182224|182499|182157|154
1700001900000|2023-11-14 22:45:00|182554.4|182212.4|182435.3|182093.3|182563.6|182221.6|182430.2|182088.2|204
1700002200000|2023-11-14 22:50:00|182435.4|182093.4|182421.3|182079.3|182436.5|182094.5|182415.7|182073.7|136
1700002500000|2023-11-14 22:55:00|182421.4|182079.4|182423.7|182081.7|182428.7|182086.7|182415.4|182073.4|99
1700002800000|2023-11-14 23:00:00|182424|182082|182416|182074|182445|182103|182384|182042|643
1700003100000|2023-11-14 23:05:00|182415|182073|182334|182064|182444|182114|182309|182039|3732
1700003400000|2023-11-14 23:10:00|182342|182064|182366|182085|182403|182111|182309|182050|952
1700003700000|2023-11-14 23:15:00|182366|182082|182378|182158|182403|182215|182328|182068|355
1700004000000|2023-11-14 23:20:00|182378|182158|182328|182198|182393|182221|182317|182139|360
1700004300000|2023-11-14 23:25:00|182327|182197|182331|182201|182388|182228|182316|182162|934
1700004600000|2023-11-14 23:30:00|182330|182200|182347|182217|182381|182220|182328|182161|178
1700004900000|2023-11-14 23:35:00|182348|182218|182335|182205|182391|182227|182328|182165|554
1700005200000|2023-11-14 23:40:00|182334|182204|182407|182205|182414|182240|182323|182168|328
1700005500000|2023-11-14 23:45:00|182407|182205|182389|182187|182411|182242|182326|182166|762
1700005800000|2023-11-14 23:50:00|182388|182188|182419|182208|182442|182240|182332|182164|1941
1700006100000|2023-11-14 23:55:00|182418|182208|182374|182244|182445|182247|182359|182171|417
1700006400000|2023-11-15 00:00:00|182374|182244|182400|182270|182459|182285|182358|182186|3836
1700006700000|2023-11-15 00:05:00|182400|182270|182457|182327|182476|182346|182394|182264|319
1700007000000|2023-11-15 00:10:00|182457|182327|182472|182342|182474|182344|182453|182323|342
1700007300000|2023-11-15 00:15:00|182472.4|182342.4|182465.7|182335.7|182480.1|182350.1|182456.3|182326.3|178
1700007600000|2023-11-15 00:20:00|182466.2|182336.2|182466.8|182336.8|182474.3|182344.3|182456.9|182326.9|180
1700007900000|2023-11-15 00:25:00|182467|182337|182482.3|182352.3|182482.7|182352.7|182445.8|182315.8|188
1700008200000|2023-11-15 00:30:00|182483|182353|182464|182334|182503|182353|182452|182283|531
1700008500000|2023-11-15 00:35:00|182464|182334|182562|182432|182565|182435|182457|182303|433
1700008800000|2023-11-15 00:40:00|182562|182432|182663|182533|182664|182534|182560|182430|527
1700009100000|2023-11-15 00:45:00|182663|182533|182654|182524|182718|182588|182652|182522|400
1700009400000|2023-11-15 00:50:00|182654|182524|182608|182478|182664|182534|182606|182476|429
1700009700000|2023-11-15 00:55:00|182604|182474|182591|182461|182624|182494|182570|182440|985
1700010000000|2023-11-15 01:00:00|182591|182461|182597|182467|182614|182484|182582|182452|2233
1700010300000|2023-11-15 01:05:00|182598|182468|182576|182446|182603|182473|182559|182429|1049
1700010600000|2023-11-15 01:10:00|182576|182446|182512|182382|182576|182446|182499|182369|1699
1700010900000|2023-11-15 01:15:00|182512|182382|182544|182414|182553|182423|182501|182371|1165
1700011200000|2023-11-15 01:20:00|182545|182415|182607|182477|182617|182487|182545|182415|1110
1700011500000|2023-11-15 01:25:00|182607|182477|182604|182474|182614|182484|182579|182449|1284
1700011800000|2023-11-15 01:30:00|182604|182474|182704|182574|182711|182581|182598|182468|1266
1700012100000|2023-11-15 01:35:00|182704|182574|182675|182545|182704|182574|182663|182533|1496
1700012400000|2023-11-15 01:40:00|182675|182545|182643|182513|182675|182545|182642|182512|1332
1700012700000|2023-11-15 01:45:00|182643|182513|182529|182399|182647|182517|182496|182366|2404
1700013000000|2023-11-15 01:50:00|182530|182400|182562|182432|182566|182436|182524|182394|3401
1700013300000|2023-11-15 01:55:00|182561|182431|182555|182425|182567|182437|182534|182404|2005
1700013600000|2023-11-15 02:00:00|182555|182425|182556|182426|182559|182429|182484|182354|2160
1700013900000|2023-11-15 02:05:00|182558|182428|182541|182411|182581|182451|182525|182395|1735
1700014200000|2023-11-15 02:10:00|182541|182411|182548|182418|182557|182427|182522|182392|2091
1700014500000|2023-11-15 02:15:00|182549|182419|182524|182394|182552|182422|182515|182385|3380
1700014800000|2023-11-15 02:20:00|182525|182395|182513|182383|182553|182423|182509|182379|1905
1700015100000|2023-11-15 02:25:00|182513|182383|182546|182416|182552|182422|182512|182382|2283
1700015400000|2023-11-15 02:30:00|182542|182412|182538|182408|182555|182425|182515|182385|2088
1700015700000|2023-11-15 02:35:00|182538|182408|182528|182398|182544|182414|182512|182382|2830
1700016000000|2023-11-15 02:40:00|182528|182398|182384|182254|182537|182407|182360|182230|1916
1700016300000|2023-11-15 02:45:00|182383|182253|182371|182241|182395|182265|182359|182229|4480
1700016600000|2023-11-15 02:50:00|182370|182240|182362|182232|182385|182255|182353|182223|3660
1700016900000|2023-11-15 02:55:00|182363|182233|182377|182247|182389|182259|182350|182220|2094
1700017200000|2023-11-15 03:00:00|182372|182242|182350|182220|182387|182257|182344|182214|3177
1700017500000|2023-11-15 03:05:00|182350|182220|182342|182212|182357|182227|182337|182207|861
1700017800000|2023-11-15 03:10:00|182343|182213|182356|182226|182364|182234|182337|182207|2729
1700018100000|2023-11-15 03:15:00|182356|182226|182318|182188|182364|182234|182297|182167|2417
1700018400000|2023-11-15 03:20:00|182318|182188|182319|182189|182332|182202|182309|182179|584
1700018700000|2023-11-15 03:25:00|182319|182189|182332|182202|182373|182243|182310|182180|885
1700019000000|2023-11-15 03:30:00|182332|182202|182348|182218|182369|182239|182327|182197|636
1700019300000|2023-11-15 03:35:00|182348|182218|182351|182221|182372|182242|182346|182216|1126
1700019600000|2023-11-15 03:40:00|182349|182219|182329|182199|182351|182221|182318|182188|882
1700019900000|2023-11-15 03:45:00|182333|182203|182326|182196|182345|182215|182295|182165|1192
1700020200000|2023-11-15 03:50:00|182325|182195|182328|182198|182343|182213|182310|182180|1156
1700020500000|2023-11-15 03:55:00|182328|182198|182317|182187|182333|182203|182316|182186|1365
1700020800000|2023-11-15 04:00:00|182318|182188|182318|182188|182332|182202|182311|182181|1463
1700021100000|2023-11-15 04:05:00|182318|182188|182319|182189|182335|182205|182314|182184|1092
1700021400000|2023-11-15 04:10:00|182318|182188|182294|182164|182321|182191|182279|182149|929
1700021700000|2023-11-15 04:15:00|182294|182164|182338|182208|182338|182208|182294|182164|479
1700022000000|2023-11-15 04:20:00|182338|182208|182348|182218|182352|182222|182337|182207|1079
1700022300000|2023-11-15 04:25:00|182349|182219|182344|182214|182352|182222|182337|182207|773
1700022600000|2023-11-15 04:30:00|182344|182214|182332|182202|182351|182221|182318|182188|749
1700022900000|2023-11-15 04:35:00|182332|182202|182314|182184|182333|182203|182310|182180|722
1700023200000|2023-11-15 04:40:00|182314|182184|182315|182185|182339|182209|182304|182174|679
1700023500000|2023-11-15 04:45:00|182314|182184|182309|182179|182323|182193|182276|182146|600
1700023800000|2023-11-15 04:50:00|182309|182179|182349|182219|182398|182268|182306|182176|795
1700024100000|2023-11-15 04:55:00|182349|182219|182352|182222|182357|182227|182332|182202|310
1700024400000|2023-11-15 05:00:00|182353|182223|182315|182185|182380|182250|182306|182176|1985
1700024700000|2023-11-15 05:05:00|182315|182185|182327|182197|182335|182205|182309|182179|1247
1700025000000|2023-11-15 05:10:00|182324|182194|182341|182211|182396|182266|182310|182180|2539
1700025300000|2023-11-15 05:15:00|182341|182211|182404|182274|182405|182275|182318|182188|2662
1700025600000|2023-11-15 05:20:00|182404|182274|182392|182262|182424|182294|182378|182248|984
1700025900000|2023-11-15 05:25:00|182392|182262|182382|182252|182402|182272|182369|182239|1559
1700026200000|2023-11-15 05:30:00|182382|182252|182392|182262|182406|182276|182371|182241|2184
1700026500000|2023-11-15 05:35:00|182392|182262|182400|182270|182406|182276|182374|182244|1573
1700026800000|2023-11-15 05:40:00|182400|182270|182404|182274|182409|182279|182381|182251|1200
1700027100000|2023-11-15 05:45:00|182404|182274|182383|182253|182410|182280|182371|182241|2192
1700027400000|2023-11-15 05:50:00|182383|182253|182411|182281|182440|182310|182371|182241|1663
1700027700000|2023-11-15 05:55:00|182411|182281|182500|182370|182550|182420|182406|182276|1656
1700028000000|2023-11-15 06:00:00|182493|182363|182462|182332|182536|182406|182444|182314|2764
1700028300000|2023-11-15 06:05:00|182462|182332|182475|182345|182491|182361|182462|182332|1937
1700028600000|2023-11-15 06:10:00|182476|182346|182607|182477|182620|182490|182474|182344|2188
1700028900000|2023-11-15 06:15:00|182607|182477|182486|182356|182607|182477|182481|182351|1206
1700029200000|2023-11-15 06:20:00|182489|182359|182517|182387|182522|182392|182458|182328|3446
1700029500000|2023-11-15 06:25:00|182517|182387|182488|182358|182523|182393|182484|182354|2553
1700029800000|2023-11-15 06:30:00|182488|182358|182452|182322|182545|182415|182430|182300|3117
1700030100000|2023-11-15 06:35:00|182452|182322|182505|182375|182527|182397|182452|182322|1769
1700030400000|2023-11-15 06:40:00|182505|182375|182461|182331|182509|182379|182387|182257|3448
1700030700000|2023-11-15 06:45:00|182461|182331|182542|182412|182560|182430|182428|182298|3503
1700031000000|2023-11-15 06:50:00|182542|182412|182543|182413|182560|182430|182463|182333|2863
1700031300000|2023-11-15 06:55:00|182544|182414|182510|182380|182546|182416|182505|182375|2991
1700031600000|2023-11-15 07:00:00|182510|182380|182643|182553|182697|182567|182485|182371|2020
1700031900000|2023-11-15 07:05:00|182644|182554|182669|182579|182708|182606|182490|182400|2348
1700032200000|2023-11-15 07:10:00|182669|182579|182688|182598|182794|182704|182555|182465|2457
1700032500000|2023-11-15 07:15:00|182687|182597|182684|182594|182731|182626|182612|182522|2059
1700032800000|2023-11-15 07:20:00|182684|182594|182596|182506|182686|182596|182585|182495|2994
1700033100000|2023-11-15 07:25:00|182600|182510|182588|182498|182662|182572|182546|182456|1599
1700033400000|2023-11-15 07:30:00|182588|182498|182514|182424|182591|182501|182513|182423|2040
1700033700000|2023-11-15 07:35:00|182514|182424|182175|182085|182517|182427|182156|182066|2889
1700034000000|2023-11-15 07:40:00|182175|182085|182169|182079|182260|182170|182135|182045|1752
1700034300000|2023-11-15 07:45:00|182163|182073|182167|182077|182213|182123|182131|182041|2194
1700034600000|2023-11-15 07:50:00|182155|182065|182175|182085|182194|182104|182067|181977|2002
1700034900000|2023-11-15 07:55:00|182175|182085|182072|181982|182216|182126|182025|181935|3963
1700035200000|2023-11-15 08:00:00|182072|181982|182139|182049|182220|182113|181996|181906|3795
1700035500000|2023-11-15 08:05:00|182136|182046|182260|182170|182282|182192|182060|181970|3663
1700035800000|2023-11-15 08:10:00|182262|182172|182252|182162|182351|182261|182222|182132|2683
1700036100000|2023-11-15 08:15:00|182255|182165|182261|182171|182302|182212|182224|182134|2248
1700036400000|2023-11-15 08:20:00|182261|182171|181913|181823|182275|182185|181881|181791|9579
1700036700000|2023-11-15 08:25:00|181914|181824|181784|181694|181916|181826|181774|181670|8060
1700037000000|2023-11-15 08:30:00|181783|181693|182144|182054|182172|182082|181683|181593|5045
1700037300000|2023-11-15 08:35:00|182144|182054|182204|182114|182242|182152|181958|181868|2711
1700037600000|2023-11-15 08:40:00|182204|182114|182046|181956|182210|182120|182013|181923|2465
1700037900000|2023-11-15 08:45:00|182046|181956|182010|181920|182052|181962|181917|181827|3335
1700038200000|2023-11-15 08:50:00|182013|181923|181906|181816|182019|181929|181875|181785|2579
1700038500000|2023-11-15 08:55:00|181906|181816|181637|181547|181935|181845|181599|181477|2372
1700038800000|2023-11-15 09:00:00|181637|181547|181794|181704|181800|181710|181596|181506|3278
1700039100000|2023-11-15 09:05:00|181793|181703|181960|181870|181961|181871|181773|181683|3695
1700039400000|2023-11-15 09:10:00|181960|181870|182204|182114|182216|182126|181916|181826|3147
1700039700000|2023-11-15 09:15:00|182204|182114|182196|182106|182220|182130|182081|181991|2174
1700040000000|2023-11-15 09:20:00|182200|182110|182110|182020|182202|182112|182038|181948|2011
1700040300000|2023-11-15 09:25:00|182109|182019|182199|182109|182267|182177|182102|182012|2316
1700040600000|2023-11-15 09:30:00|182199|182109|182066|181976|182204|182114|182045|181955|2726
1700040900000|2023-11-15 09:35:00|182067|181977|182102|182012|182186|182096|182058|181968|3043
1700041200000|2023-11-15 09:40:00|182103|182013|182233|182143|182265|182175|182088|181998|3144
1700041500000|2023-11-15 09:45:00|182233|182143|182148|182058|182240|182150|182055|181965|2881
1700041800000|2023-11-15 09:50:00|182148|182058|182226|182136|182236|182146|182132|182042|1937
1700042100000|2023-11-15 09:55:00|182226|182136|182077|181987|182263|182173|182075|181966|2311
1700042400000|2023-11-15 10:00:00|182078|181988|182094|182004|182146|182056|182058|181947|2421
1700042700000|2023-11-15 10:05:00|182094|182004|182236|182146|182238|182148|182060|181970|1892
1700043000000|2023-11-15 10:10:00|182236|182146|182152|182062|182246|182156|182099|182009|2639
1700043300000|2023-11-15 10:15:00|182151|182061|181920|181830|182166|182076|181893|181803|2381
1700043600000|2023-11-15 10:20:00|181921|181831|181808|181678|181930|181840|181720|181630|2677
1700043900000|2023-11-15 10:25:00|181808|181678|181694|181604|181865|181775|181674|181584|3207
1700044200000|2023-11-15 10:30:00|181695|181605|181631|181541|181695|181605|181609|181519|2462
1700044500000|2023-11-15 10:35:00|181632|181542|181603|181513|181666|181576|181509|181419|2549
1700044800000|2023-11-15 10:40:00|181604|181514|181529|181439|181604|181514|181498|181408|4226
1700045100000|2023-11-15 10:45:00|181529|181439|181361|181271|181571|181481|181314|181224|8173
1700045400000|2023-11-15 10:50:00|181361|181271|181567|181477|181594|181504|181361|181271|6298
1700045700000|2023-11-15 10:55:00|181566|181476|181650|181520|181666|181576|181566|181476|8462
1700046000000|2023-11-15 11:00:00|181651|181521|181612|181522|181666|181549|181553|181463|9077
1700046300000|2023-11-15 11:05:00|181612|181522|181627|181537|181636|181546|181598|181508|4262
1700046600000|2023-11-15 11:10:00|181626|181536|181689|181599|181705|181615|181607|181517|3658
1700046900000|2023-11-15 11:15:00|181689|181599|181440|181350|181691|181601|181436|181346|6037
1700047200000|2023-11-15 11:20:00|181440|181350|181391|181301|181484|181394|181380|181290|6516
1700047500000|2023-11-15 11:25:00|181391|181301|181455|181365|181460|181370|181343|181253|5608
1700047800000|2023-11-15 11:30:00|181455|181365|181593|181503|181597|181507|181452|181362|4115
1700048100000|2023-11-15 11:35:00|181594|181504|181531|181441|181612|181522|181520|181430|3878
1700048400000|2023-11-15 11:40:00|181532|181442|181560|181470|181601|181511|181506|181416|7547
1700048700000|2023-11-15 11:45:00|181561|181471|181415|181325|181573|181483|181324|181234|4931
1700049000000|2023-11-15 11:50:00|181414|181324|181281|181191|181417|181327|181257|181167|3017
1700049300000|2023-11-15 11:55:00|181280|181190|181252|181162|181294|181192|181154|181064|3040
1700049600000|2023-11-15 12:00:00|181252|181162|181285|181195|181319|181208|181236|181146|1525
1700049900000|2023-11-15 12:05:00|181285|181195|181426|181336|181431|181341|181282|181192|1846
1700050200000|2023-11-15 12:10:00|181424|181334|181346|181256|181448|181358|181333|181243|2003
1700050500000|2023-11-15 12:15:00|181347|181257|181533|181443|181536|181446|181321|181231|2157
1700050800000|2023-11-15 12:20:00|181531|181441|181554|181464|181615|181525|181464|181374|3236
1700051100000|2023-11-15 12:25:00|181554|181464|181515|181425|181582|181492|181444|181354|2979
1700051400000|2023-11-15 12:30:00|181515|181425|181655|181565|181674|181584|181510|181420|3558
1700051700000|2023-11-15 12:35:00|181655|181565|181611|181521|181685|181595|181580|181490|3343
1700052000000|2023-11-15 12:40:00|181611|181521|181570|181480|181684|181594|181558|181468|3402
1700052300000|2023-11-15 12:45:00|181570|181480|181618|181528|181790|181700|181561|181471|4613
1700052600000|2023-11-15 12:50:00|181619|181529|181509|181419|181628|181538|181501|181411|2904
1700052900000|2023-11-15 12:55:00|181509|181419|181401|181311|181551|181461|181382|181292|3844
1700053200000|2023-11-15 13:00:00|181400|181310|181420|181330|181483|181393|181363|181273|4166
1700053500000|2023-11-15 13:05:00|181420|181330|181437|181347|181456|181366|181359|181269|3994
1700053800000|2023-11-15 13:10:00|181438|181348|181536|181446|181673|181583|181418|181328|4046
1700054100000|2023-11-15 13:15:00|181535|181445|181615|181525|181658|181568|181521|181431|3669
1700054400000|2023-11-15 13:20:00|181616|181526|181511|181421|181621|181531|181505|181415|3095
1700054700000|2023-11-15 13:25:00|181511|181421|181636|181294|181636|181453|181400|181294|3010
1700055000000|2023-11-15 13:30:00|181637|181295|181689|181559|181926|181796|181370|181122|2379
1700055300000|2023-11-15 13:35:00|181688|181558|181856|181766|181889|181787|181622|181493|2946
1700055600000|2023-11-15 13:40:00|181857|181767|182164|182074|182238|182118|181822|181732|2957
1700055900000|2023-11-15 13:45:00|182165|182075|181888|181758|182367|182277|181886|181756|3161
1700056200000|2023-11-15 13:50:00|181885|181755|181798|181708|181946|181856|181791|181696|3495
1700056500000|2023-11-15 13:55:00|181796|181706|181966|181876|182039|181949|181787|181697|3068
1700056800000|2023-11-15 14:00:00|181966|181876|182149|182059|182184|182094|181919|181829|3481
1700057100000|2023-11-15 14:05:00|182148|182058|182231|182141|182232|182142|181999|181909|2857
1700057400000|2023-11-15 14:10:00|182231|182141|182228|182138|182407|182317|182175|182085|2845
1700057700000|2023-11-15 14:15:00|182227|182137|182318|182228|182379|182289|182218|182128|3226
1700058000000|2023-11-15 14:20:00|182315|182225|182153|182063|182429|182339|182113|182023|3022
1700058300000|2023-11-15 14:25:00|182153|182063|182120|182030|182258|182168|182091|182001|3173
1700058600000|2023-11-15 14:30:00|182121|182031|182167|182077|182218|182128|181958|181868|2793
1700058900000|2023-11-15 14:35:00|182167|182077|182166|182076|182207|182117|182048|181958|3526
1700059200000|2023-11-15 14:40:00|182166|182076|182237|182147|182309|182219|182078|181988|2704
1700059500000|2023-11-15 14:45:00|182237|182147|182354|182264|182386|182296|182198|182108|2721
1700059800000|2023-11-15 14:50:00|182353|182263|182461|182371|182604|182514|182321|182231|2694
1700060100000|2023-11-15 14:55:00|182460|182370|182535|182445|182602|182512|182455|182365|2772
1700060400000|2023-11-15 15:00:00|182535|182445|182654|182564|182658|182568|182512|182422|2181
1700060700000|2023-11-15 15:05:00|182655|182565|182470|182380|182724|182634|182468|182378|2312
1700061000000|2023-11-15 15:10:00|182471|182381|182506|182416|182595|182505|182386|182296|4197
1700061300000|2023-11-15 15:15:00|182506|182416|182415|182325|182511|182421|182409|182319|3119
1700061600000|2023-11-15 15:20:00|182415|182325|182454|182364|182536|182446|182397|182307|2588
1700061900000|2023-11-15 15:25:00|182454|182364|182372|182282|182475|182385|182328|182238|2400
1700062200000|2023-11-15 15:30:00|182371|182281|182259|182169|182397|182307|182234|182144|3228
1700062500000|2023-11-15 15:35:00|182261|182171|182268|182178|182297|182207|182208|182118|2795
1700062800000|2023-11-15 15:40:00|182268|182178|182315|182225|182347|182257|182198|182108|2410
1700063100000|2023-11-15 15:45:00|182315|182225|182205|182115|182317|182227|182178|182088|2549
1700063400000|2023-11-15 15:50:00|182205|182115|182070|181980|182232|182142|182066|181976|2464
1700063700000|2023-11-15 15:55:00|182071|181981|181988|181898|182092|182002|181975|181885|2314
1700064000000|2023-11-15 16:00:00|181989|181899|181881|181791|181999|181909|181873|181783|2423
1700064300000|2023-11-15 16:05:00|181888|181798|182004|181914|182012|181922|181873|181783|2019
1700064600000|2023-11-15 16:10:00|182004|181914|182136|182046|182179|182089|181900|181810|2063
1700064900000|2023-11-15 16:15:00|182136|182046|182137|182047|182243|182153|182122|182032|1942
1700065200000|2023-11-15 16:20:00|182137|182047|182124|182034|182211|182121|182106|182016|2027
1700065500000|2023-11-15 16:25:00|182124|182034|182141|182051|182192|182102|182106|182016|2513
1700065800000|2023-11-15 16:30:00|182144|182054|182281|182191|182285|182195|182098|182008|1987
1700066100000|2023-11-15 16:35:00|182280|182190|182302|182212|182371|182269|182250|182150|2852
1700066400000|2023-11-15 16:40:00|182297|182207|182314|182224|182336|182246|182261|182171|2759
1700066700000|2023-11-15 16:45:00|182314|182224|182169|182079|182318|182228|182165|182075|1912
1700067000000|2023-11-15 16:50:00|182169|182079|182257|182167|182280|182190|182114|182024|2676
1700067300000|2023-11-15 16:55:00|182258|182168|182257|182167|182281|182191|182214|182124|2124
1700067600000|2023-11-15 17:00:00|182262|182172|182288|182158|182298|182192|182236|182146|1764
1700067900000|2023-11-15 17:05:00|182288|182158|182238|182108|182298|182176|182128|181998|1815
1700068200000|2023-11-15 17:10:00|182237|182107|182254|182124|182313|182201|182209|182079|2695
1700068500000|2023-11-15 17:15:00|182254|182124|182276|182146|182306|182200|182254|182124|2405
1700068800000|2023-11-15 17:20:00|182275|182145|182146|182056|182313|182197|182139|182049|1747
1700069100000|2023-11-15 17:25:00|182146|182056|182012|181922|182149|182059|181974|181884|1975
1700069400000|2023-11-15 17:30:00|182013|181923|181899|181809|182019|181929|181869|181779|1726
1700069700000|2023-11-15 17:35:00|181899|181809|182080|181990|182082|181992|181897|181807|1560
1700070000000|2023-11-15 17:40:00|182081|181991|182040|181950|182145|182055|182034|181923|1691
1700070300000|2023-11-15 17:45:00|182041|181951|182052|181922|182082|181980|182038|181919|1771
1700070600000|2023-11-15 17:50:00|182051|181921|182020|181890|182078|181948|182011|181881|1893
1700070900000|2023-11-15 17:55:00|182020|181890|182045|181955|182127|182029|181993|181863|2322
1700071200000|2023-11-15 18:00:00|182061|181971|182115|181985|182187|182091|182060|181970|2641
1700071500000|2023-11-15 18:05:00|182116|181986|182058|181928|182119|181989|182040|181910|1988
1700071800000|2023-11-15 18:10:00|182057|181927|182105|181975|182114|181984|182044|181914|2187
1700072100000|2023-11-15 18:15:00|182105|181975|182043|181913|182123|181993|182041|181911|2376
1700072400000|2023-11-15 18:20:00|182044|181914|181970|181840|182047|181917|181964|181834|1465
1700072700000|2023-11-15 18:25:00|181970|181840|181980|181850|182050|181920|181966|181836|2118
1700073000000|2023-11-15 18:30:00|181980|181850|182075|181945|182078|181948|181970|181840|1568
1700073300000|2023-11-15 18:35:00|182075|181945|182132|182002|182159|182029|182073|181943|2005
1700073600000|2023-11-15 18:40:00|182132|182002|182125|181995|182135|182005|182124|181994|1145
1700073900000|2023-11-15 18:45:00|182125|181995|182143|182013|182146|182016|182121|181991|1119
1700074200000|2023-11-15 18:50:00|182143|182013|182026|181936|182145|182015|182019|181929|1357
1700074500000|2023-11-15 18:55:00|182026|181936|182064|181934|182064|181943|182018|181918|1075
1700074800000|2023-11-15 19:00:00|182065|181935|182119|181989|182194|182064|182053|181923|1971
1700075100000|2023-11-15 19:05:00|182118|181988|182112|181982|182120|181990|182089|181959|1522
1700075400000|2023-11-15 19:10:00|182112|181982|182092|181962|182117|181987|182085|181955|846
1700075700000|2023-11-15 19:15:00|182090|181960|182128|181998|182134|182004|182090|181960|1258
1700076000000|2023-11-15 19:20:00|182128|181998|182112|181982|182148|182018|182109|181979|1263
1700076300000|2023-11-15 19:25:00|182111|181981|182070|181940|182126|181996|182069|181939|1181
1700076600000|2023-11-15 19:30:00|182070|181940|182066|181936|182073|181943|182060|181930|1106
1700076900000|2023-11-15 19:35:00|182065|181935|182058|181928|182073|181943|182058|181928|1070
1700077200000|2023-11-15 19:40:00|182058|181928|182059|181929|182080|181950|182054|181924|1201
1700077500000|2023-11-15 19:45:00|182058|181928|182072|181942|182085|181955|182056|181926|1164
1700077800000|2023-11-15 19:50:00|182073|181943|182081|181951|182088|181958|182066|181936|1005
1700078100000|2023-11-15 19:55:00|182075|181945|182054|181924|182086|181956|182050|181920|1375
1700078400000|2023-11-15 20:00:00|182054|181924|182024|181934|182059|181936|182014|181906|1630
1700078700000|2023-11-15 20:05:00|182024|181934|182033|181943|182041|181951|182018|181928|1515
1700079000000|2023-11-15 20:10:00|182033|181943|182030|181940|182042|181952|182018|181928|1573
1700079300000|2023-11-15 20:15:00|182029|181939|182034|181904|182120|182003|182024|181903|1969
1700079600000|2023-11-15 20:20:00|182034|181904|182077|181947|182077|181947|182034|181904|1343
1700079900000|2023-11-15 20:25:00|182077|181947|182044|181914|182078|181948|181977|181881|964
1700080200000|2023-11-15 20:30:00|182041|181911|182050|181920|182050|181920|181954|181824|1756
1700080500000|2023-11-15 20:35:00|182051|181921|182133|182003|182140|182010|182032|181902|2065
1700080800000|2023-11-15 20:40:00|182132|182002|182143|182013|182223|182093|182129|181999|2222
1700081100000|2023-11-15 20:45:00|182144|182014|182151|182021|182152|182022|182135|182005|1639
1700081400000|2023-11-15 20:50:00|182151|182021|182147|182017|182155|182025|182110|181980|2278
1700081700000|2023-11-15 20:55:00|182146|182016|182121|181991|182152|182022|182120|181990|2058
1700082000000|2023-11-15 21:00:00|182123|181993|181987|181857|182128|181998|181983|181853|1426
1700082300000|2023-11-15 21:05:00|181986|181856|181983|181853|182003|181873|181946|181816|1173
1700082600000|2023-11-15 21:10:00|181985|181855|182016|181886|182032|181902|181984|181854|681
1700082900000|2023-11-15 21:15:00|182017|181887|182029|181899|182030|181900|182009|181879|471
1700083200000|2023-11-15 21:20:00|182030|181900|182028|181898|182030|181900|182021|181891|236
1700083500000|2023-11-15 21:25:00|182026|181896|181998|181868|182038|181908|181994|181864|340
1700083800000|2023-11-15 21:30:00|181996|181866|181954|181824|181996.2|181866.2|181954|181824|130
1700084100000|2023-11-15 21:35:00|181953.8|181823.8|181967.8|181837.8|181971.3|181841.3|181953.8|181823.8|109
1700084400000|2023-11-15 21:40:00|181967.5|181837.5|181946.2|181816.2|181967.5|181837.5|181946.1|181816.1|102
1700084700000|2023-11-15 21:45:00|181946|181816|181942|181812|181949|181819|181904|181774|307
1700085000000|2023-11-15 21:50:00|181942|181812|181921|181791|181961|181831|181920|181790|300
1700085300000|2023-11-15 21:55:00|181927|181797|181998|181656|182026|181800|181876|181656|528
1700085600000|2023-11-15 22:00:00|181994|181652|182119|181777|182119|181777|181984|181642|29
1700085900000|2023-11-15 22:05:00|182118|181776|182130|181788|182142|181800|182104|181762|30
1700086200000|2023-11-15 22:10:00|182131|181789|182147|181805|182156|181814|182128|181786|559
1700086500000|2023-11-15 22:15:00|182147.2|181805.2|182133.8|181791.8|182154.1|181812.1|182133.1|181791.1|64
1700086800000|2023-11-15 22:20:00|182133.6|181791.6|182119|181777|182141.6|181799.6|182118.1|181776.1|116
1700087100000|2023-11-15 22:25:00|182118.9|181776.9|182117.6|181775.6|182118.9|181776.9|182116.6|181774.6|22
1700087400000|2023-11-15 22:30:00|182111|181769|182114|181772|182134|181792|182097|181755|692
1700087700000|2023-11-15 22:35:00|182114|181772|182103|181761|182114|181772|182103|181761|65
1700088000000|2023-11-15 22:40:00|182103|181761|182104|181762|182108|181766|182100|181758|86
1700088300000|2023-11-15 22:45:00|182102.4|181760.4|182099|181757|182103|181761|182096.8|181754.8|41
1700088600000|2023-11-15 22:50:00|182099.1|181757.1|182095.2|181753.2|182102.7|181760.7|182095.2|181753.2|66
1700088900000|2023-11-15 22:55:00|182095|181753|182064.6|181722.6|182097.3|181755.3|182064.6|181722.6|65
1700089200000|2023-11-15 23:00:00|182079|181737|182120|181788|182156|181814|182040|181710|856
1700089500000|2023-11-15 23:05:00|182120|181788|182092|181750|182144|181834|182060|181718|643
1700089800000|2023-11-15 23:10:00|182092|181750|182113|181771|182140|181798|182037|181696|6251
1700090100000|2023-11-15 23:15:00|182113|181771|182062|181720|182141|181799|182036|181708|12393
1700090400000|2023-11-15 23:20:00|182063|181721|182016|181737|182108|181766|182005|181686|5657
1700090700000|2023-11-15 23:25:00|182016|181737|182009|181729|182106|181764|182001|181675|1605
1700091000000|2023-11-15 23:30:00|182008|181727|182029|181687|182097|181755|181986|181672|4705
1700091300000|2023-11-15 23:35:00|182028|181686|182044|181702|182055|181713|182004|181668|2611
1700091600000|2023-11-15 23:40:00|182044|181702|182022|181680|182055|181713|181999|181664|2870
1700091900000|2023-11-15 23:45:00|182027|181685|181970|181681|182043|181701|181947|181671|1386
1700092200000|2023-11-15 23:50:00|181972|181682|182030|181728|182055|181784|181915|181675|1509
1700092500000|2023-11-15 23:55:00|182031|181729|182008|181724|182044|181774|181975|181690|1330
1700092800000|2023-11-16 00:00:00|182009|181725|181879|181749|182024|181793|181868|181674|1610
1700093100000|2023-11-16 00:05:00|181922|181718|181906|181776|181936|181779|181872|181706|558
1700093400000|2023-11-16 00:10:00|181906|181776|181899|181769|181936|181787|181889|181730|605
1700093700000|2023-11-16 00:15:00|181899|181769|181906|181776|181911|181781|181893|181763|182
1700094000000|2023-11-16 00:20:00|181906|181776|181900|181770|181912|181782|181883|181753|725
1700094300000|2023-11-16 00:25:00|181900|181770|181880|181750|181906|181776|181878|181748|281
1700094600000|2023-11-16 00:30:00|181880|181750|181812|181619|181895|181765|181792|181603|2948
1700094900000|2023-11-16 00:35:00|181812|181616|181940|181738|181940|181741|181812|181616|514
1700095200000|2023-11-16 00:40:00|181940|181741|181937|181746|181994|181821|181894|181731|790
1700095500000|2023-11-16 00:45:00|181937|181746|181939|181766|181956|181792|181901|181710|656
1700095800000|2023-11-16 00:50:00|181939|181762|181972|181842|181997|181859|181886|181719|647
1700096100000|2023-11-16 00:55:00|181972|181842|181926|181767|181999|181863|181876|181717|1519
1700096400000|2023-11-16 01:00:00|181922|181768|182026|181867|182036|181892|181900|181755|1892
1700096700000|2023-11-16 01:05:00|182020|181867|182028|181878|182084|181935|182003|181864|799
1700097000000|2023-11-16 01:10:00|182029|181878|182063|181933|182079|181940|182018|181871|672
1700097300000|2023-11-16 01:15:00|182064|181934|182082|181952|182116|181977|182063|181918|1811
1700097600000|2023-11-16 01:20:00|182082|181952|182110|181980|182121|181991|182062|181932|1443
1700097900000|2023-11-16 01:25:00|182110|181980|182159|181994|182172|182032|182103|181961|2007
1700098200000|2023-11-16 01:30:00|182159|181997|182248|182118|182280|182123|182141|181975|1875
1700098500000|2023-11-16 01:35:00|182248|182118|182332|182158|182337|182180|182222|182092|1589
1700098800000|2023-11-16 01:40:00|182332|182160|182321|182191|182345|182193|182271|182111|1753
1700099100000|2023-11-16 01:45:00|182321|182191|182393|182234|182417|182253|182298|182159|1719
1700099400000|2023-11-16 01:50:00|182393|182235|182434|182277|182499|182340|182385|182229|1779
1700099700000|2023-11-16 01:55:00|182434|182277|182436|182278|182445|182289|182408|182251|2832
1700100000000|2023-11-16 02:00:00|182436|182278|182564|182395|182577|182420|182433|182266|1665
1700100300000|2023-11-16 02:05:00|182564|182395|182591|182421|182606|182457|182514|182348|1358
1700100600000|2023-11-16 02:10:00|182592|182420|182672|182542|182717|182554|182565|182405|1785
1700100900000|2023-11-16 02:15:00|182672|182542|182580|182429|182678|182542|182553|182390|2305
1700101200000|2023-11-16 02:20:00|182573|182430|182613|182450|182621|182478|182558|182408|1168
1700101500000|2023-11-16 02:25:00|182614|182451|182686|182556|182686|182556|182598|182437|1413
1700101800000|2023-11-16 02:30:00|182686|182556|182822|182672|182832|182693|182675|182545|1761
1700102100000|2023-11-16 02:35:00|182825|182660|182727|182597|182827|182693|182716|182578|2003
1700102400000|2023-11-16 02:40:00|182737|182579|182744|182589|182769|182622|182710|182559|1274
1700102700000|2023-11-16 02:45:00|182744|182588|182807|182642|182819|182674|182726|182576|1060
1700103000000|2023-11-16 02:50:00|182807|182643|182799|182639|182828|182690|182778|182638|1214
1700103300000|2023-11-16 02:55:00|182799|182640|182755|182625|182832|182685|182736|182589|1538
1700103600000|2023-11-16 03:00:00|182756|182626|182770|182618|182834|182686|182731|182598|2620
1700103900000|2023-11-16 03:05:00|182770|182619|182752|182622|182815|182675|182718|182572|1714
1700104200000|2023-11-16 03:10:00|182752|182622|182730|182579|182769|182632|182702|182556|1618
1700104500000|2023-11-16 03:15:00|182732|182581|182719|182589|182769|182632|182712|182564|1743
1700104800000|2023-11-16 03:20:00|182719|182589|182735|182605|182766|182628|182711|182571|1506
1700105100000|2023-11-16 03:25:00|182735|182605|182768|182638|182789|182645|182726|182586|1590
1700105400000|2023-11-16 03:30:00|182768|182638|182741|182611|182778|182648|182731|182601|1776
1700105700000|2023-11-16 03:35:00|182742|182612|182756|182626|182773|182643|182714|182584|1515
1700106000000|2023-11-16 03:40:00|182759|182629|182750|182620|182777|182647|182746|182616|1773
1700106300000|2023-11-16 03:45:00|182750|182620|182753|182623|182773|182643|182747|182617|1826
1700106600000|2023-11-16 03:50:00|182753|182623|182758|182628|182775|182645|182735|182605|1603
1700106900000|2023-11-16 03:55:00|182757|182627|182774|182644|182782|182652|182745|182615|1398
1700107200000|2023-11-16 04:00:00|182774|182644|182714|182584|182792|182662|182712|182582|751
1700107500000|2023-11-16 04:05:00|182714|182584|182721|182591|182723|182593|182713|182583|195
1700107800000|2023-11-16 04:10:00|182721|182591|182717|182587|182727|182597|182712|182582|477
1700108100000|2023-11-16 04:15:00|182717|182587|182668|182538|182722|182592|182639|182509|1667
1700108400000|2023-11-16 04:20:00|182669|182539|182652|182522|182672|182542|182633|182503|1006
1700108700000|2023-11-16 04:25:00|182652|182522|182655|182525|182672|182542|182639|182509|498
1700109000000|2023-11-16 04:30:00|182658|182528|182635|182505|182661|182531|182634|182504|756
1700109300000|2023-11-16 04:35:00|182635|182505|182649|182519|182665|182535|182634|182504|816
1700109600000|2023-11-16 04:40:00|182649|182519|182667|182537|182689|182559|182645|182515|1092
1700109900000|2023-11-16 04:45:00|182667|182537|182664|182534|182688|182558|182662|182532|1024
1700110200000|2023-11-16 04:50:00|182666|182536|182634|182504|182672|182542|182629|182499|682
1700110500000|2023-11-16 04:55:00|182634|182504|182644|182514|182660|182530|182631|182501|762
1700110800000|2023-11-16 05:00:00|182644|182514|182652|182522|182662|182532|182615|182485|1267
1700111100000|2023-11-16 05:05:00|182653|182523|182616|182486|182685|182555|182615|182485|1202
1700111400000|2023-11-16 05:10:00|182616|182486|182572|182442|182616|182486|182552|182422|1139
1700111700000|2023-11-16 05:15:00|182578|182448|182515|182385|182584|182454|182487|182357|1142
1700112000000|2023-11-16 05:20:00|182515|182385|182519|182389|182577|182447|182507|182377|1901
1700112300000|2023-11-16 05:25:00|182522|182392|182562|182432|182562|182432|182507|182377|1521
1700112600000|2023-11-16 05:30:00|182562|182432|182521|182391|182575|182445|182510|182380|1373
1700112900000|2023-11-16 05:35:00|182521|182391|182528|182398|182587|182457|182509|182379|1992
1700113200000|2023-11-16 05:40:00|182528|182398|182591|182461|182595|182465|182514|182384|2142
1700113500000|2023-11-16 05:45:00|182592|182462|182566|182436|182599|182469|182541|182411|12602
1700113800000|2023-11-16 05:50:00|182566|182436|182563|182433|182577|182447|182517|182387|15195
1700114100000|2023-11-16 05:55:00|182562|182432|182528|182398|182574|182444|182516|182386|5490
1700114400000|2023-11-16 06:00:00|182526|182396|182492|182362|182526|182396|182486|182356|993
1700114700000|2023-11-16 06:05:00|182492|182362|182474|182344|182494|182364|182450|182320|3495
1700115000000|2023-11-16 06:10:00|182474|182344|182462|182332|182481|182351|182455|182325|4545
1700115300000|2023-11-16 06:15:00|182461|182331|182315|182185|182461|182331|182296|182166|7679
1700115600000|2023-11-16 06:20:00|182315|182185|182315|182185|182321|182191|182284|182154|1942
1700115900000|2023-11-16 06:25:00|182315|182185|182432|182302|182435|182305|182309|182179|2380
1700116200000|2023-11-16 06:30:00|182431|182301|182211|182081|182435|182305|182191|182061|8952
1700116500000|2023-11-16 06:35:00|182212|182082|182311|182181|182327|182197|182206|182076|9813
1700116800000|2023-11-16 06:40:00|182311|182181|182214|182084|182330|182200|182194|182064|10548
1700117100000|2023-11-16 06:45:00|182214|182084|182227|182097|182232|182102|182188|182058|6522
1700117400000|2023-11-16 06:50:00|182227|182097|182226|182096|182234|182104|182212|182082|2848
1700117700000|2023-11-16 06:55:00|182226|182096|182191|182061|182230|182100|182167|182037|1025
1700118000000|2023-11-16 07:00:00|182191|182061|182121|182031|182231|182119|182022|181932|1817
1700118300000|2023-11-16 07:05:00|182121|182031|182428|182298|182438|182322|182121|182031|4288
1700118600000|2023-11-16 07:10:00|182428|182298|182277|182187|182503|182384|182273|182183|2219
1700118900000|2023-11-16 07:15:00|182277|182187|182414|182324|182435|182345|182274|182184|2459
1700119200000|2023-11-16 07:20:00|182414|182324|182466|182376|182549|182459|182398|182308|4034
1700119500000|2023-11-16 07:25:00|182467|182377|182585|182495|182610|182520|182454|182364|5310
1700119800000|2023-11-16 07:30:00|182583|182493|182609|182519|182611|182521|182483|182393|3459
1700120100000|2023-11-16 07:35:00|182611|182521|182702|182612|182734|182644|182582|182492|5210
1700120400000|2023-11-16 07:40:00|182702|182612|182471|182381|182748|182658|182422|182332|8549
1700120700000|2023-11-16 07:45:00|182472|182382|182234|182144|182474|182384|182123|182033|9501
1700121000000|2023-11-16 07:50:00|182235|182145|182335|182245|182386|182296|182234|182144|6739
1700121300000|2023-11-16 07:55:00|182335|182245|182396|182306|182438|182348|182323|182233|3797
1700121600000|2023-11-16 08:00:00|182401|182311|182360|182270|182441|182351|182278|182188|6170
1700121900000|2023-11-16 08:05:00|182360|182270|182319|182229|182388|182298|182269|182179|5027
1700122200000|2023-11-16 08:10:00|182319|182229|182421|182331|182476|182386|182319|182229|8967
1700122500000|2023-11-16 08:15:00|182421|182331|181992|181902|182432|182342|181983|181893|8954
1700122800000|2023-11-16 08:20:00|181995|181905|181790|181700|182020|181930|181766|181676|5070
1700123100000|2023-11-16 08:25:00|181789|181699|181723|181633|181815|181725|181655|181565|4429
1700123400000|2023-11-16 08:30:00|181723|181633|181739|181649|181805|181715|181653|181563|3953
1700123700000|2023-11-16 08:35:00|181739|181649|181620|181530|181775|181685|181590|181500|5136
1700124000000|2023-11-16 08:40:00|181620|181530|181714|181624|181752|181662|181581|181491|2791
1700124300000|2023-11-16 08:45:00|181711|181621|181687|181597|181719|181629|181575|181485|3790
1700124600000|2023-11-16 08:50:00|181687|181597|181693|181603|181721|181631|181531|181441|3440
1700124900000|2023-11-16 08:55:00|181690|181600|181657|181567|181698|181608|181601|181511|2359
1700125200000|2023-11-16 09:00:00|181655|181565|181600|181510|181658|181568|181564|181474|5927
1700125500000|2023-11-16 09:05:00|181601|181511|181730|181640|181777|181687|181592|181502|4025
1700125800000|2023-11-16 09:10:00|181730|181640|181763|181673|181820|181730|181695|181605|3090
1700126100000|2023-11-16 09:15:00|181762|181672|181651|181561|181762|181672|181590|181500|3045
1700126400000|2023-11-16 09:20:00|181650|181560|181667|181577|181698|181608|181628|181538|2450
1700126700000|2023-11-16 09:25:00|181667|181577|181774|181684|181774|181684|181656|181566|3109
1700127000000|2023-11-16 09:30:00|181774|181684|181977|181887|181978|181888|181773|181683|3372
1700127300000|2023-11-16 09:35:00|181978|181888|182130|182040|182142|182052|181972|181882|2423
1700127600000|2023-11-16 09:40:00|182129|182039|182314|182224|182316|182226|182033|181943|2299
1700127900000|2023-11-16 09:45:00|182314|182224|182284|182194|182386|182296|182262|182172|3444
1700128200000|2023-11-16 09:50:00|182282|182192|182324|182234|182346|182256|182265|182175|1839
1700128500000|2023-11-16 09:55:00|182324|182234|182237|182147|182363|182273|182200|182110|1625
1700128800000|2023-11-16 10:00:00|182236|182146|182200|182110|182289|182199|182193|182103|1667
1700129100000|2023-11-16 10:05:00|182199|182109|182189|182099|182297|182207|182174|182084|1817
1700129400000|2023-11-16 10:10:00|182189|182099|182186|182096|182206|182116|182122|182032|1548
1700129700000|2023-11-16 10:15:00|182185|182095|182194|182104|182238|182148|182176|182086|1895
1700130000000|2023-11-16 10:20:00|182194|182104|182219|182129|182232|182142|182193|182103|1315
1700130300000|2023-11-16 10:25:00|182219|182129|182101|182011|182232|182142|182079|181989|1743
1700130600000|2023-11-16 10:30:00|182100|182010|182302|182212|182304|182214|182099|182009|1688
1700130900000|2023-11-16 10:35:00|182302|182212|182332|182242|182359|182269|182293|182203|1510
1700131200000|2023-11-16 10:40:00|182332|182242|182348|182258|182561|182471|182332|182242|2292
1700131500000|2023-11-16 10:45:00|182347|182257|182316|182226|182388|182298|182303|182213|1713
1700131800000|2023-11-16 10:50:00|182318|182228|182367|182277|182369|182279|182295|182205|1864
1700132100000|2023-11-16 10:55:00|182367|182277|182433|182343|182533|182443|182367|182277|2076
1700132400000|2023-11-16 11:00:00|182434|182344|182355|182265|182465|182375|182310|182220|1698
1700132700000|2023-11-16 11:05:00|182355|182265|182403|182313|182416|182326|182302|182212|1368
1700133000000|2023-11-16 11:10:00|182404|182314|182328|182238|182474|182384|182287|182197|1873
1700133300000|2023-11-16 11:15:00|182328|182238|182305|182215|182356|182266|182226|182136|1661
1700133600000|2023-11-16 11:20:00|182304|182214|182404|182314|182435|182345|182303|182213|1877
1700133900000|2023-11-16 11:25:00|182404|182314|182469|182379|182483|182393|182391|182301|1625
1700134200000|2023-11-16 11:30:00|182469|182379|182460|182370|182494|182404|182446|182356|1726
1700134500000|2023-11-16 11:35:00|182459|182369|182540|182450|182579|182489|182456|182366|2884
1700134800000|2023-11-16 11:40:00|182540|182450|182697|182607|182735|182645|182537|182447|2355
1700135100000|2023-11-16 11:45:00|182696|182606|182689|182599|182795|182705|182634|182544|3944
1700135400000|2023-11-16 11:50:00|182689|182599|182544|182454|182718|182628|182541|182451|2253
1700135700000|2023-11-16 11:55:00|182544|182454|182574|182484|182614|182524|182543|182453|3276
1700136000000|2023-11-16 12:00:00|182574|182484|182656|182566|182721|182631|182566|182476|4721
1700136300000|2023-11-16 12:05:00|182656|182566|182736|182646|182763|182673|182648|182558|3640
1700136600000|2023-11-16 12:10:00|182736|182646|182958|182868|182982|182892|182725|182635|6223
1700136900000|2023-11-16 12:15:00|182957|182867|183086|182996|183098|183008|182893|182803|3302
1700137200000|2023-11-16 12:20:00|183085|182995|183053|182963|183163|183073|183043|182953|3141
1700137500000|2023-11-16 12:25:00|183053|182963|183110|183020|183110|183020|182969|182879|5287
1700137800000|2023-11-16 12:30:00|183110|183020|182934|182844|183140|183050|182914|182824|2895
1700138100000|2023-11-16 12:35:00|182934|182844|183081|182991|183087|182997|182914|182824|5070
1700138400000|2023-11-16 12:40:00|183081|182991|183182|183092|183194|183104|183068|182978|4578
1700138700000|2023-11-16 12:45:00|183182|183092|183291|183201|183300|183210|183016|182926|7533
1700139000000|2023-11-16 12:50:00|183290|183200|183478|183388|183511|183421|183265|183175|5674
1700139300000|2023-11-16 12:55:00|183477|183387|183266|183176|183488|183398|183266|183176|2973
1700139600000|2023-11-16 13:00:00|183266|183176|183232|183142|183316|183226|183194|183104|3165
1700139900000|2023-11-16 13:05:00|183231|183141|183211|183121|183250|183160|183192|183102|2530
1700140200000|2023-11-16 13:10:00|183211|183121|183174|183084|183219|183129|183105|183015|3851
1700140500000|2023-11-16 13:15:00|183174|183084|183088|182998|183200|183110|183040|182950|4569
1700140800000|2023-11-16 13:20:00|183088|182998|182890|182800|183119|183029|182839|182749|5887
1700141100000|2023-11-16 13:25:00|182889|182799|182979|182637|182979|182885|182848|182637|8681
1700141400000|2023-11-16 13:30:00|182980|182638|182712|182622|182980|182735|182498|182183|2991
1700141700000|2023-11-16 13:35:00|182711|182621|182406|182316|182727|182637|182405|182315|4677
1700142000000|2023-11-16 13:40:00|182405|182315|182608|182518|182646|182556|182398|182308|4701
1700142300000|2023-11-16 13:45:00|182606|182516|182484|182394|182607|182517|182422|182332|4398
1700142600000|2023-11-16 13:50:00|182480|182390|182660|182570|182705|182615|182465|182375|3880
1700142900000|2023-11-16 13:55:00|182660|182570|182557|182467|182672|182582|182505|182415|4867
1700143200000|2023-11-16 14:00:00|182562|182472|182979|182889|183030|182940|182562|182472|3036
1700143500000|2023-11-16 14:05:00|182981|182891|183073|182983|183115|183025|182911|182821|2470
1700143800000|2023-11-16 14:10:00|183073|182983|183340|183124|183340|183153|182992|182902|2269
1700144100000|2023-11-16 14:15:00|183338|183126|183406|183316|183416|183326|182982|182892|3393
1700144400000|2023-11-16 14:20:00|183406|183316|183569|183479|183583|183493|183350|183260|4553
1700144700000|2023-11-16 14:25:00|183569|183479|183517|183427|183690|183600|183476|183386|2863
1700145000000|2023-11-16 14:30:00|183512|183422|183289|183199|183512|183422|183269|183179|2413
1700145300000|2023-11-16 14:35:00|183287|183197|183199|183109|183374|183284|183187|183097|2634
1700145600000|2023-11-16 14:40:00|183200|183110|183195|183105|183370|183280|183103|183013|3545
1700145900000|2023-11-16 14:45:00|183196|183106|183167|183077|183200|183110|183033|182943|3595
1700146200000|2023-11-16 14:50:00|183167|183077|183364|183274|183392|183302|183147|183057|3230
1700146500000|2023-11-16 14:55:00|183364|183274|183517|183387|183655|183565|183337|183247|3269
1700146800000|2023-11-16 15:00:00|183517|183387|183487|183397|183585|183492|183333|183243|2443
1700147100000|2023-11-16 15:05:00|183488|183398|183252|183162|183537|183447|183238|183148|2908
1700147400000|2023-11-16 15:10:00|183253|183163|183318|183228|183458|183368|183241|183151|2365
1700147700000|2023-11-16 15:15:00|183317|183227|183372|183282|183412|183322|183227|183137|4840
1700148000000|2023-11-16 15:20:00|183373|183283|183163|183073|183373|183283|183144|183054|3049
1700148300000|2023-11-16 15:25:00|183163|183073|183141|183051|183200|183110|183074|182984|3117
1700148600000|2023-11-16 15:30:00|183144|183054|183125|183035|183187|183097|183006|182916|2213
1700148900000|2023-11-16 15:35:00|183124|183034|183339|183249|183358|183268|183124|183034|2710
1700149200000|2023-11-16 15:40:00|183339|183249|183563|183473|183569|183479|183268|183178|2921
1700149500000|2023-11-16 15:45:00|183564|183474|183488|183398|183595|183505|183450|183360|2500
1700149800000|2023-11-16 15:50:00|183489|183399|183580|183490|183592|183502|183485|183395|2292
1700150100000|2023-11-16 15:55:00|183586|183496|183351|183261|183586|183496|183334|183244|2875
1700150400000|2023-11-16 16:00:00|183352|183262|183370|183280|183436|183346|183282|183192|2557
1700150700000|2023-11-16 16:05:00|183370|183280|183517|183427|183517|183427|183368|183278|1992
1700151000000|2023-11-16 16:10:00|183517|183427|183608|183518|183706|183616|183459|183369|2096
1700151300000|2023-11-16 16:15:00|183608|183518|183747|183657|183756|183666|183602|183512|2026
1700151600000|2023-11-16 16:20:00|183747|183657|183847|183757|183854|183764|183741|183651|2773
1700151900000|2023-11-16 16:25:00|183848|183758|183990|183900|184019|183929|183846|183756|2312
1700152200000|2023-11-16 16:30:00|183989|183899|183949|183819|184182|184052|183932|183816|3025
1700152500000|2023-11-16 16:35:00|183949|183819|183980|183890|184014|183893|183939|183809|1920
1700152800000|2023-11-16 16:40:00|183980|183890|184127|183997|184147|184017|183976|183886|2852
1700153100000|2023-11-16 16:45:00|184121|183991|184081|183991|184122|183992|183943|183853|3833
1700153400000|2023-11-16 16:50:00|184080|183990|184110|184020|184166|184036|183994|183901|2789
1700153700000|2023-11-16 16:55:00|184110|184020|184146|184056|184182|184092|184082|183981|1902
1700154000000|2023-11-16 17:00:00|184148|184058|184291|184161|184353|184223|184136|184026|3509
1700154300000|2023-11-16 17:05:00|184292|184162|184092|183962|184294|184164|184092|183962|4219
1700154600000|2023-11-16 17:10:00|184092|183962|183948|183818|184100|183970|183941|183811|3681
1700154900000|2023-11-16 17:15:00|183948|183818|183877|183747|184010|183880|183840|183710|2703
1700155200000|2023-11-16 17:20:00|183877|183747|183839|183709|183879|183749|183680|183550|2357
1700155500000|2023-11-16 17:25:00|183840|183710|183784|183654|183840|183710|183775|183645|2270
1700155800000|2023-11-16 17:30:00|183784|183654|183822|183692|183865|183769|183773|183643|3012
1700156100000|2023-11-16 17:35:00|183822|183692|183805|183675|183846|183716|183800|183670|3410
1700156400000|2023-11-16 17:40:00|183806|183676|183698|183568|183811|183681|183692|183562|2664
1700156700000|2023-11-16 17:45:00|183697|183567|183720|183590|183739|183609|183695|183565|4684
1700157000000|2023-11-16 17:50:00|183718|183588|183718|183588|183751|183621|183652|183541|2851
1700157300000|2023-11-16 17:55:00|183718|183588|183746|183616|183753|183623|183692|183562|3477
1700157600000|2023-11-16 18:00:00|183746|183616|183600|183470|183794|183664|183579|183449|2610
1700157900000|2023-11-16 18:05:00|183601|183471|183579|183489|183605|183494|183568|183458|3617
1700158200000|2023-11-16 18:10:00|183579|183489|183591|183461|183598|183489|183472|183342|2489
1700158500000|2023-11-16 18:15:00|183591|183461|183601|183471|183605|183475|183574|183444|2053
1700158800000|2023-11-16 18:20:00|183601|183471|183511|183381|183672|183564|183507|183377|2137
1700159100000|2023-11-16 18:25:00|183511|183381|183594|183464|183602|183472|183466|183336|1516
1700159400000|2023-11-16 18:30:00|183595|183465|183585|183455|183597|183467|183569|183439|1137
1700159700000|2023-11-16 18:35:00|183585|183455|183506|183376|183585|183455|183485|183355|1746
1700160000000|2023-11-16 18:40:00|183505|183375|183486|183356|183514|183384|183461|183331|2533
1700160300000|2023-11-16 18:45:00|183486|183356|183660|183530|183664|183534|183485|183355|2298
1700160600000|2023-11-16 18:50:00|183660|183530|183570|183440|183666|183544|183547|183427|1183
1700160900000|2023-11-16 18:55:00|183570|183440|183563|183433|183591|183461|183558|183428|813
1700161200000|2023-11-16 19:00:00|183564|183434|183574|183444|183574|183444|183560|183430|1176
1700161500000|2023-11-16 19:05:00|183574|183444|183587|183457|183596|183466|183565|183435|1630
1700161800000|2023-11-16 19:10:00|183586|183456|183571|183441|183602|183472|183562|183432|1305
1700162100000|2023-11-16 19:15:00|183571|183441|183525|183395|183590|183460|183524|183394|2432
1700162400000|2023-11-16 19:20:00|183526|183396|183508|183378|183536|183416|183468|183344|3085
1700162700000|2023-11-16 19:25:00|183508|183378|183549|183419|183558|183428|183506|183376|3842
1700163000000|2023-11-16 19:30:00|183547|183417|183526|183396|183549|183419|183512|183382|1849
1700163300000|2023-11-16 19:35:00|183528|183398|183512|183382|183532|183402|183508|183378|2437
1700163600000|2023-11-16 19:40:00|183512|183382|183518|183388|183545|183415|183509|183379|2437
1700163900000|2023-11-16 19:45:00|183517|183387|183518|183388|183558|183428|183516|183386|3038
1700164200000|2023-11-16 19:50:00|183518|183388|183668|183538|183672|183542|183516|183386|2523
1700164500000|2023-11-16 19:55:00|183667|183537|183706|183576|183752|183622|183664|183534|1993
1700164800000|2023-11-16 20:00:00|183706|183576|183707|183577|183716|183586|183689|183559|1841
1700165100000|2023-11-16 20:05:00|183707|183577|183773|183643|183777|183647|183699|183569|1944
1700165400000|2023-11-16 20:10:00|183773|183643|183770|183640|183774|183644|183725|183595|2462
1700165700000|2023-11-16 20:15:00|183771|183641|183770|183640|183823|183693|183756|183626|2384
1700166000000|2023-11-16 20:20:00|183770|183640|183765|183635|183793|183663|183755|183625|2797
1700166300000|2023-11-16 20:25:00|183764|183634|183786|183656|183802|183672|183761|183631|1714
1700166600000|2023-11-16 20:30:00|183786|183656|183765|183635|183804|183674|183764|183634|2266
1700166900000|2023-11-16 20:35:00|183766|183636|183758|183628|183786|183656|183756|183626|2434
1700167200000|2023-11-16 20:40:00|183761|183631|183732|183602|183766|183636|183722|183592|1520
1700167500000|2023-11-16 20:45:00|183732|183602|183759|183629|183783|183653|183725|183595|2338
1700167800000|2023-11-16 20:50:00|183760|183630|183759|183629|183764|183634|183730|183600|2573
1700168100000|2023-11-16 20:55:00|183759|183629|183817|183687|183819|183703|183742|183612|2251
1700168400000|2023-11-16 21:00:00|183822|183692|183876|183746|183892|183762|183806|183676|1199
1700168700000|2023-11-16 21:05:00|183877|183747|183898|183768|183906|183776|183865|183735|1077
1700169000000|2023-11-16 21:10:00|183898|183768|183821|183691|183910|183780|183817|183687|1715
1700169300000|2023-11-16 21:15:00|183820|183690|183821|183691|183828|183698|183800|183670|1353
1700169600000|2023-11-16 21:20:00|183821|183691|183834|183704|183841|183711|183821|183691|254
1700169900000|2023-11-16 21:25:00|183835|183705|183874|183744|183875|183745|183830|183700|743
1700170200000|2023-11-16 21:30:00|183874|183744|183854|183724|183874|183744|183845|183715|366
1700170500000|2023-11-16 21:35:00|183854|183724|183858|183728|183864|183734|183848|183718|417
1700170800000|2023-11-16 21:40:00|183858|183728|183835|183705|183863|183733|183828|183698|335
1700171100000|2023-11-16 21:45:00|183835|183705|183823|183693|183842|183712|183816|183686|279
1700171400000|2023-11-16 21:50:00|183823|183693|183825|183607|183846|183698|183781|183606|530
1700171700000|2023-11-16 21:55:00|183828|183604|183902|183560|183974|183637|183822|183555|348
1700172000000|2023-11-16 22:00:00|183851.2|183509.2|183934.7|183592.7|183953.5|183611.5|183850.8|183508.8|14
1700174100000|2023-11-16 22:35:00|183975|183633|183985|183643|183987|183645|183975|183633|8
1700174400000|2023-11-16 22:40:00|183982|183640|183833|183491|183982|183640|183817|183475|1708
1700174700000|2023-11-16 22:45:00|183843|183501|183835|183493|183852|183510|183794|183452|276
1700175000000|2023-11-16 22:50:00|183835|183493|183834|183492|183848|183506|183826|183484|91
1700175300000|2023-11-16 22:55:00|183834|183492|183838|183496|183841|183499|183793|183451|89
1700175600000|2023-11-16 23:00:00|183827|183485|183836|183494|183840|183498|183708|183366|399
1700175900000|2023-11-16 23:05:00|183836|183494|183884|183542|183899|183557|183831|183489|347
1700176200000|2023-11-16 23:10:00|183884|183542|183950|183646|183995|183667|183861|183536|399
1700176500000|2023-11-16 23:15:00|183954.6|183650.8|183968.3|183671.2|183992.9|183679.1|183949.4|183641.7|138
1700176800000|2023-11-16 23:20:00|183968.4|183664.1|183997.4|183661.4|183997.4|183668.7|183968.4|183640.8|60
1700177100000|2023-11-16 23:25:00|183997.6|183661.8|183981|183639|183997.9|183669.2|183955.2|183628.4|141
1700177400000|2023-11-16 23:30:00|183981.1|183639.1|183980.2|183638.2|183984.5|183652.1|183912.3|183570.3|129
1700177700000|2023-11-16 23:35:00|183972.2|183630.2|183966.1|183645.3|183981.1|183652.3|183955|183625.9|57
1700178000000|2023-11-16 23:40:00|183965.8|183645.4|183974.1|183644.8|183981.9|183663.6|183948.3|183626.3|104
1700178300000|2023-11-16 23:45:00|183960.2|183656.3|183981.1|183639.8|183985.1|183665|183947|183636.4|116
1700178600000|2023-11-16 23:50:00|183983.1|183640.4|183965.6|183656.2|183985.1|183672.4|183946|183640.2|136
1700178900000|2023-11-16 23:55:00|183957.6|183656.3|183971.1|183629.1|183985.9|183674.5|183950.9|183628.5|169
1700179200000|2023-11-17 00:00:00|183971|183629|183871|183643|183994|183678|183756|183414|2203
1700179500000|2023-11-17 00:05:00|183871|183644|183854|183646|183888|183703|183817|183629|746
1700179800000|2023-11-17 00:10:00|183866|183645|183882|183660|183908|183706|183835|183621|1723
1700180100000|2023-11-17 00:15:00|183881|183659|183934|183804|183990|183815|183844|183659|743
1700180400000|2023-11-17 00:20:00|183930|183800|183921|183791|183976|183807|183919|183754|206
1700180700000|2023-11-17 00:25:00|183921|183791|183892|183762|183942|183796|183882|183705|801
1700181000000|2023-11-17 00:30:00|183891.9|183761.9|183889.8|183759.8|183932.9|183765.3|183880.3|183713.2|230
1700181300000|2023-11-17 00:35:00|183882.9|183752.9|183884.9|183754.9|183891.4|183761.4|183877.3|183747.3|116
1700181600000|2023-11-17 00:40:00|183885|183755|183889.8|183759.8|183893.6|183763.6|183876.4|183746.4|117
1700181900000|2023-11-17 00:45:00|183890.8|183760.8|183890.5|183760.5|183894|183764|183881.6|183751.6|93
1700182200000|2023-11-17 00:50:00|183890.3|183760.3|183785.2|183655.2|183890.6|183760.6|183776.3|183621|203
1700182500000|2023-11-17 00:55:00|183784.7|183654.7|183798.8|183668.8|183807.9|183677.9|183774.7|183644.7|206
1700182800000|2023-11-17 01:00:00|183799|183669|183664|183534|183800|183670|183652|183504|880
1700183100000|2023-11-17 01:05:00|183662|183532|183753|183623|183802|183672|183649|183519|2734
1700183400000|2023-11-17 01:10:00|183753|183623|183792|183662|183793|183663|183736|183606|1311
1700183700000|2023-11-17 01:15:00|183792|183662|183786|183656|183800|183670|183782|183652|583
1700184000000|2023-11-17 01:20:00|183786|183656|183734|183604|183790|183660|183675|183545|768
1700184300000|2023-11-17 01:25:00|183733|183603|183808|183678|183810|183680|183669|183539|886
1700184600000|2023-11-17 01:30:00|183810|183680|183952|183822|183966|183836|183799|183669|2529
1700184900000|2023-11-17 01:35:00|183951|183821|183936|183806|183970|183840|183907|183777|3005
1700185200000|2023-11-17 01:40:00|183936|183806|183968|183838|183974|183844|183918|183788|2304
1700185500000|2023-11-17 01:45:00|183968|183838|183939|183809|183973|183843|183934|183804|1673
1700185800000|2023-11-17 01:50:00|183937|183807|183943|183813|183961|183831|183913|183783|1429
1700186100000|2023-11-17 01:55:00|183945|183815|183945|183815|183968|183838|183929|183799|3167
1700186400000|2023-11-17 02:00:00|183944|183814|183902|183772|183975|183845|183897|183767|2161
1700186700000|2023-11-17 02:05:00|183899|183769|183940|183810|183984|183854|183890|183760|2189
1700187000000|2023-11-17 02:10:00|183940|183810|183964|183834|183982|183852|183918|183788|2450
1700187300000|2023-11-17 02:15:00|183963|183833|183972|183842|183987|183857|183912|183782|2680
1700187600000|2023-11-17 02:20:00|183972|183842|183973|183843|183988|183858|183965|183835|1384
1700187900000|2023-11-17 02:25:00|183974|183844|183974|183844|184015|183885|183965|183835|2341
1700188200000|2023-11-17 02:30:00|183971|183841|184014|183884|184017|183887|183968|183838|2689
1700188500000|2023-11-17 02:35:00|184014|183884|183968|183838|184016|183886|183954|183824|2122
1700188800000|2023-11-17 02:40:00|183964|183834|184012|183882|184084|183954|183960|183830|2493
1700189100000|2023-11-17 02:45:00|184012|183882|183991|183861|184037|183907|183981|183851|3263
1700189400000|2023-11-17 02:50:00|183991|183861|183994|183864|184035|183905|183966|183836|4366
1700189700000|2023-11-17 02:55:00|183994|183864|183904|183774|184019|183889|183883|183753|3000
1700190000000|2023-11-17 03:00:00|183902|183772|183921|183791|183936|183806|183864|183734|3046
1700190300000|2023-11-17 03:05:00|183921|183791|183937|183807|183960|183830|183864|183734|2724
1700190600000|2023-11-17 03:10:00|183940|183810|183906|183776|183965|183835|183894|183764|3880
1700190900000|2023-11-17 03:15:00|183906|183776|183881|183751|183953|183823|183845|183715|7261
1700191200000|2023-11-17 03:20:00|183882|183752|183912|183782|183927|183797|183839|183697|4104
1700191500000|2023-11-17 03:25:00|183913|183783|183911|183781|183949|183819|183901|183771|1393
1700191800000|2023-11-17 03:30:00|183911|183781|183909|183779|183922|183792|183862|183732|3275
1700192100000|2023-11-17 03:35:00|183909|183779|183886|183756|183926|183796|183861|183731|3232
1700192400000|2023-11-17 03:40:00|183878|183748|183904|183774|183924|183794|183864|183734|2792
1700192700000|2023-11-17 03:45:00|183904|183774|183907|183777|183929|183799|183866|183736|1938
1700193000000|2023-11-17 03:50:00|183909|183779|183864|183734|183927|183797|183859|183729|2770
1700193300000|2023-11-17 03:55:00|183864|183734|183887|183757|183897|183767|183864|183734|1062
1700193600000|2023-11-17 04:00:00|183887|183757|183890|183760|183893|183763|183874|183744|568
1700193900000|2023-11-17 04:05:00|183891|183761|183897|183767|183897|183767|183878|183748|647
1700194200000|2023-11-17 04:10:00|183897|183767|183888|183758|183900|183770|183870|183740|1813
1700194500000|2023-11-17 04:15:00|183888|183758|183928|183798|183936|183806|183885|183755|1387
1700194800000|2023-11-17 04:20:00|183928|183798|183918|183788|183931|183801|183892|183762|1277
1700195100000|2023-11-17 04:25:00|183918|183788|183927|183797|183930|183800|183892|183762|1250
1700195400000|2023-11-17 04:30:00|183929|183799|183926|183796|183932|183802|183893|183763|1003
1700195700000|2023-11-17 04:35:00|183926|183796|183914|183784|183929|183799|183884|183754|1132
1700196000000|2023-11-17 04:40:00|183914|183784|183937|183807|183973|183843|183903|183773|1608
1700196300000|2023-11-17 04:45:00|183937|183807|183920|183790|183958|183828|183913|183783|764
1700196600000|2023-11-17 04:50:00|183920|183790|183907|183777|183936|183806|183862|183732|1011
1700196900000|2023-11-17 04:55:00|183911|183781|183920|183790|183929|183799|183885|183755|1030
1700197200000|2023-11-17 05:00:00|183921|183791|183920|183790|183933|183803|183917|183787|460
1700197500000|2023-11-17 05:05:00|183920|183790|183927|183797|183931|183801|183919|183789|292
1700197800000|2023-11-17 05:10:00|183927|183797|183925|183795|183934|183804|183918|183788|653
1700198100000|2023-11-17 05:15:00|183928|183798|183928|183798|183934|183804|183919|183789|736
1700198400000|2023-11-17 05:20:00|183928|183798|183924|183794|184028|183898|183903|183773|1002
1700198700000|2023-11-17 05:25:00|183921|183791|183921|183791|183986|183856|183918|183788|1141
1700199000000|2023-11-17 05:30:00|183921|183791|183926|183796|183933|183803|183914|183784|3405
1700199300000|2023-11-17 05:35:00|183926|183796|183918|183788|183929|183799|183910|183780|2271
1700199600000|2023-11-17 05:40:00|183918|183788|183913|183783|183923|183793|183900|183770|2211
1700199900000|2023-11-17 05:45:00|183913|183783|183923|183793|183938|183808|183893|183763|8803
1700200200000|2023-11-17 05:50:00|183925|183795|183914|183784|183935|183805|183909|183779|4017
1700200500000|2023-11-17 05:55:00|183910|183780|183934|183804|183942|183812|183903|183773|1653
1700200800000|2023-11-17 06:00:00|183934|183804|184007|183877|184011|183881|183928|183798|1489
1700201100000|2023-11-17 06:05:00|184005|183875|184003|183873|184009|183879|184001|183871|690
1700201400000|2023-11-17 06:10:00|184003|183873|184075|183945|184087|183957|183999|183869|11099
1700201700000|2023-11-17 06:15:00|184075|183945|183990|183860|184090|183960|183932|183802|6658
1700202000000|2023-11-17 06:20:00|183990|183860|183922|183792|183998|183868|183846|183716|11454
1700202300000|2023-11-17 06:25:00|183922|183792|183921|183791|183963|183833|183905|183775|9208
1700202600000|2023-11-17 06:30:00|183921|183791|183842|183712|183950|183820|183838|183708|9821
1700202900000|2023-11-17 06:35:00|183844|183714|184098|183968|184176|184046|183842|183712|19874
1700203200000|2023-11-17 06:40:00|184099|183969|184104|183974|184109|183979|184094|183964|5159
1700203500000|2023-11-17 06:45:00|184105|183975|183993|183863|184107|183977|183990|183860|6280
1700203800000|2023-11-17 06:50:00|183994|183864|184053|183923|184057|183927|183985|183855|8828
1700204100000|2023-11-17 06:55:00|184052|183922|184143|184013|184151|184021|184046|183916|8560
1700204400000|2023-11-17 07:00:00|184142|184012|184137|184047|184263|184173|184051|183961|5032
1700204700000|2023-11-17 07:05:00|184137|184047|184266|184176|184286|184186|184110|183986|9924
1700205000000|2023-11-17 07:10:00|184268|184178|184299|184169|184399|184309|184256|184154|11480
1700205300000|2023-11-17 07:15:00|184302|184172|184298|184168|184352|184245|184265|184150|12122
1700205600000|2023-11-17 07:20:00|184297|184167|184349|184259|184392|184277|184155|184029|7657
1700205900000|2023-11-17 07:25:00|184349|184259|184212|184082|184377|184287|184209|184079|8938
1700206200000|2023-11-17 07:30:00|184212|184082|184138|184048|184376|184250|184131|184041|6057
1700206500000|2023-11-17 07:35:00|184138|184048|184058|183968|184154|184064|184040|183950|2648
1700206800000|2023-11-17 07:40:00|184058|183968|184220|184130|184281|184191|184053|183963|6676
1700207100000|2023-11-17 07:45:00|184220|184130|184047|183957|184260|184170|184039|183949|5341
1700207400000|2023-11-17 07:50:00|184047|183957|183997|183907|184131|184041|183987|183897|9546
1700207700000|2023-11-17 07:55:00|183998|183908|183830|183740|184039|183949|183805|183715|10760
1700208000000|2023-11-17 08:00:00|183830|183740|184042|183912|184085|183995|183830|183740|9242
1700208300000|2023-11-17 08:05:00|184042|183912|184216|184126|184317|184213|184019|183910|12921
1700208600000|2023-11-17 08:10:00|184215|184125|184216|184126|184371|184281|184193|184103|9557
1700208900000|2023-11-17 08:15:00|184215|184125|184202|184112|184270|184180|184155|184065|7971
1700209200000|2023-11-17 08:20:00|184203|184113|184204|184114|184262|184172|184147|184057|11033
1700209500000|2023-11-17 08:25:00|184201|184111|184102|184012|184216|184126|184026|183936|12058
1700209800000|2023-11-17 08:30:00|184104|184014|183936|183846|184153|184063|183920|183830|7071
1700210100000|2023-11-17 08:35:00|183937|183847|183895|183765|184017|183927|183734|183644|9848
1700210400000|2023-11-17 08:40:00|183896|183766|184006|183916|184029|183939|183870|183756|4237
1700210700000|2023-11-17 08:45:00|184006|183916|183971|183881|184066|183976|183928|183838|3688
1700211000000|2023-11-17 08:50:00|183973|183883|183916|183826|184043|183953|183904|183814|4525
1700211300000|2023-11-17 08:55:00|183916|183826|183889|183799|183994|183904|183866|183776|5018
1700211600000|2023-11-17 09:00:00|183889|183799|184044|183954|184080|183990|183858|183768|8187
1700211900000|2023-11-17 09:05:00|184043|183953|184133|184043|184136|184046|183956|183866|9322
1700212200000|2023-11-17 09:10:00|184134|184044|183827|183737|184175|184085|183822|183732|6556
1700212500000|2023-11-17 09:15:00|183826|183736|183859|183769|183997|183907|183760|183670|5626
1700212800000|2023-11-17 09:20:00|183859|183769|183908|183818|183957|183867|183854|183764|4902
1700213100000|2023-11-17 09:25:00|183909|183819|183700|183610|183957|183867|183693|183603|9090
1700213400000|2023-11-17 09:30:00|183700|183610|183760|183670|183774|183684|183691|183601|7942
1700213700000|2023-11-17 09:35:00|183760|183670|183642|183552|183785|183695|183634|183544|9579
1700214000000|2023-11-17 09:40:00|183642|183552|183611|183521|183694|183604|183580|183490|7515
1700214300000|2023-11-17 09:45:00|183611|183521|183699|183609|183706|183616|183584|183494|6156
1700214600000|2023-11-17 09:50:00|183700|183610|183689|183599|183871|183781|183685|183595|7259
1700214900000|2023-11-17 09:55:00|183688|183598|183678|183588|183769|183679|183671|183581|14048
1700215200000|2023-11-17 10:00:00|183679|183589|183500|183410|183698|183608|183464|183374|12191
1700215500000|2023-11-17 10:05:00|183498|183408|183358|183268|183513|183423|183334|183244|7550
1700215800000|2023-11-17 10:10:00|183358|183268|183247|183157|183359|183269|183229|183139|4399
1700216100000|2023-11-17 10:15:00|183247|183157|183250|183160|183326|183236|183213|183123|3655
1700216400000|2023-11-17 10:20:00|183250|183160|183046|182956|183328|183238|183002|182912|3260
1700216700000|2023-11-17 10:25:00|183046|182956|183017|182927|183109|183019|182957|182867|2258
1700217000000|2023-11-17 10:30:00|183017|182927|183266|183176|183273|183183|183015|182925|1587
1700217300000|2023-11-17 10:35:00|183266|183176|183159|183069|183324|183234|183153|183063|1653
1700217600000|2023-11-17 10:40:00|183160|183070|182992|182902|183162|183072|182910|182820|2030
1700217900000|2023-11-17 10:45:00|182992|182902|182818|182728|183043|182953|182817|182727|2383
1700218200000|2023-11-17 10:50:00|182819|182729|182830|182740|182832|182742|182640|182550|2138
1700218500000|2023-11-17 10:55:00|182830|182740|182779|182689|182930|182840|182740|182650|2500
1700218800000|2023-11-17 11:00:00|182781|182691|182886|182796|182928|182838|182778|182688|1595
1700219100000|2023-11-17 11:05:00|182887|182797|183001|182911|183071|182981|182884|182794|2077
1700219400000|2023-11-17 11:10:00|183004|182914|182920|182830|183006|182916|182780|182690|2344
1700219700000|2023-11-17 11:15:00|182920|182830|183144|183054|183157|183067|182920|182830|2096
1700220000000|2023-11-17 11:20:00|183143|183053|183296|183206|183331|183241|183143|183053|2056
1700220300000|2023-11-17 11:25:00|183296|183206|183081|182991|183303|183213|183069|182979|2193
1700220600000|2023-11-17 11:30:00|183081|182991|183273|183183|183273|183183|183076|182986|3191
1700220900000|2023-11-17 11:35:00|183275|183185|183406|183316|183426|183336|183262|183172|1624
1700221200000|2023-11-17 11:40:00|183405|183315|183495|183405|183571|183481|183404|183314|2608
1700221500000|2023-11-17 11:45:00|183495|183405|183297|183207|183495|183405|183278|183188|2412
1700221800000|2023-11-17 11:50:00|183294|183204|183310|183220|183336|183246|183232|183142|1723
1700222100000|2023-11-17 11:55:00|183310|183220|183098|183008|183317|183227|183094|183004|2236
1700222400000|2023-11-17 12:00:00|183098|183008|183277|183187|183304|183214|183098|183008|2099
1700222700000|2023-11-17 12:05:00|183278|183188|183062|182972|183278|183188|183040|182950|2361
1700223000000|2023-11-17 12:10:00|183062|182972|183192|183102|183216|183126|183030|182940|1706
1700223300000|2023-11-17 12:15:00|183194|183104|183311|183221|183312|183222|183152|183062|2216
1700223600000|2023-11-17 12:20:00|183308|183218|183302|183212|183405|183315|183276|183186|4077
1700223900000|2023-11-17 12:25:00|183302|183212|183130|183040|183312|183222|183130|183040|5094
1700224200000|2023-11-17 12:30:00|183130|183040|183148|183058|183153|183063|183030|182940|8936
1700224500000|2023-11-17 12:35:00|183148|183058|183006|182916|183148|183058|182966|182876|6762
1700224800000|2023-11-17 12:40:00|183008|182918|183006|182916|183019|182929|182910|182820|6948
1700225100000|2023-11-17 12:45:00|183006|182916|183063|182973|183164|183074|182985|182895|6548
1700225400000|2023-11-17 12:50:00|183063|182973|183257|183167|183287|183197|183034|182944|8935
1700225700000|2023-11-17 12:55:00|183255|183165|183356|183266|183365|183275|183183|183093|6603
1700226000000|2023-11-17 13:00:00|183355|183265|183348|183258|183473|183383|183263|183173|6122
1700226300000|2023-11-17 13:05:00|183349|183259|183317|183227|183358|183268|183281|183191|8021
1700226600000|2023-11-17 13:10:00|183317|183227|183317|183227|183379|183289|183294|183204|5937
1700226900000|2023-11-17 13:15:00|183316|183226|183504|183414|183517|183427|183316|183226|4377
1700227200000|2023-11-17 13:20:00|183504|183414|183517|183427|183602|183512|183432|183342|7296
1700227500000|2023-11-17 13:25:00|183518|183428|183661|183531|183667|183558|183464|183374|8574
1700227800000|2023-11-17 13:30:00|183662|183532|183524|183434|183763|183673|183507|183417|7807
1700228100000|2023-11-17 13:35:00|183523|183433|183826|183736|183829|183739|183522|183432|5730
1700228400000|2023-11-17 13:40:00|183826|183736|183900|183810|184060|183970|183824|183734|3404
1700228700000|2023-11-17 13:45:00|183902|183812|183800|183710|183959|183869|183754|183664|2253
1700229000000|2023-11-17 13:50:00|183797|183707|183929|183839|183940|183850|183764|183674|2689
1700229300000|2023-11-17 13:55:00|183929|183839|183721|183631|183961|183871|183715|183625|4631
1700229600000|2023-11-17 14:00:00|183721|183631|183505|183415|183739|183649|183505|183415|4069
1700229900000|2023-11-17 14:05:00|183508|183418|183581|183491|183664|183574|183462|183372|3568
1700230200000|2023-11-17 14:10:00|183580|183490|183515|183425|183638|183548|183495|183405|2378
1700230500000|2023-11-17 14:15:00|183515|183425|183561|183471|183695|183605|183356|183266|2775
1700230800000|2023-11-17 14:20:00|183560|183470|183638|183548|183682|183592|183559|183469|2521
1700231100000|2023-11-17 14:25:00|183637|183547|183758|183668|183804|183714|183630|183540|2638
1700231400000|2023-11-17 14:30:00|183758|183668|183591|183501|183770|183680|183555|183465|4097
1700231700000|2023-11-17 14:35:00|183590|183500|183782|183692|183816|183726|183586|183496|3855
1700232000000|2023-11-17 14:40:00|183783|183693|183837|183747|183887|183797|183748|183658|5477
1700232300000|2023-11-17 14:45:00|183837|183747|183951|183861|183960|183870|183722|183625|4368
1700232600000|2023-11-17 14:50:00|183951|183861|184153|184063|184172|184082|183920|183830|3435
1700232900000|2023-11-17 14:55:00|184153|184063|184098|184008|184237|184147|183999|183909|4201
1700233200000|2023-11-17 15:00:00|184098|184008|183894|183804|184119|184029|183843|183753|3222
1700233500000|2023-11-17 15:05:00|183894|183804|183945|183855|184003|183913|183883|183793|2269
1700233800000|2023-11-17 15:10:00|183944|183854|184014|183924|184108|184018|183925|183835|2823
1700234100000|2023-11-17 15:15:00|184014|183924|183928|183838|184087|183997|183867|183777|2586
1700234400000|2023-11-17 15:20:00|183929|183839|183809|183719|183981|183891|183809|183719|2149
1700234700000|2023-11-17 15:25:00|183808|183718|183847|183757|183984|183894|183808|183718|1874
1700235000000|2023-11-17 15:30:00|183844|183754|183831|183741|183888|183798|183809|183719|2037
1700235300000|2023-11-17 15:35:00|183832|183742|183727|183637|183858|183768|183668|183578|2450
1700235600000|2023-11-17 15:40:00|183726|183636|183777|183687|183853|183763|183722|183632|1485
1700235900000|2023-11-17 15:45:00|183777|183687|183782|183692|183821|183731|183764|183674|1705
1700236200000|2023-11-17 15:50:00|183783|183693|183664|183574|183806|183716|183661|183571|1875
1700236500000|2023-11-17 15:55:00|183665|183575|183614|183524|183797|183707|183610|183520|2675
1700236800000|2023-11-17 16:00:00|183614|183524|183906|183816|183912|183822|183600|183510|2314
1700237100000|2023-11-17 16:05:00|183906|183816|183818|183728|183980|183890|183791|183701|3070
1700237400000|2023-11-17 16:10:00|183819|183729|183799|183709|183892|183802|183759|183669|2556
1700237700000|2023-11-17 16:15:00|183798|183708|183883|183793|183922|183832|183777|183687|2214
1700238000000|2023-11-17 16:20:00|183882|183792|183874|183784|183911|183821|183759|183669|2907
1700238300000|2023-11-17 16:25:00|183876|183786|183904|183814|184105|184015|183876|183786|2536
1700238600000|2023-11-17 16:30:00|183903|183813|183974|183884|184005|183915|183901|183811|1734
1700238900000|2023-11-17 16:35:00|183973|183883|183948|183858|184000|183910|183920|183830|2797
1700239200000|2023-11-17 16:40:00|183947|183857|183949|183859|183964|183874|183938|183848|1554
1700239500000|2023-11-17 16:45:00|183948|183858|183859|183729|183951|183860|183837|183713|4902
1700239800000|2023-11-17 16:50:00|183858|183728|183833|183743|183892|183764|183753|183663|7449
1700240100000|2023-11-17 16:55:00|183834|183744|183889|183799|183951|183838|183832|183732|1624
1700240400000|2023-11-17 17:00:00|183890|183800|183865|183735|183893|183803|183849|183719|4393
1700240700000|2023-11-17 17:05:00|183865|183735|183850|183720|183898|183768|183830|183700|3598
1700241000000|2023-11-17 17:10:00|183850|183720|183776|183686|183858|183728|183739|183646|1916
1700241300000|2023-11-17 17:15:00|183776|183686|183875|183745|183882|183753|183773|183670|2559
1700241600000|2023-11-17 17:20:00|183875|183745|183881|183751|183908|183778|183867|183737|2316
1700241900000|2023-11-17 17:25:00|183881|183751|183879|183749|183912|183782|183873|183743|1920
1700242200000|2023-11-17 17:30:00|183880|183750|183837|183707|183912|183782|183830|183700|4174
1700242500000|2023-11-17 17:35:00|183834|183704|183839|183709|183863|183733|183833|183703|1957
1700242800000|2023-11-17 17:40:00|183839|183709|183686|183556|183840|183710|183664|183534|4230
1700243100000|2023-11-17 17:45:00|183687|183557|183598|183508|183697|183567|183590|183478|1625
1700243400000|2023-11-17 17:50:00|183599|183509|183561|183471|183603|183513|183561|183471|2716
1700243700000|2023-11-17 17:55:00|183562|183472|183642|183552|183658|183568|183544|183454|1550
1700244000000|2023-11-17 18:00:00|183641|183551|183781|183651|183786|183696|183637|183547|1456
1700244300000|2023-11-17 18:05:00|183779|183649|183742|183612|183784|183654|183729|183599|1032
1700244600000|2023-11-17 18:10:00|183742|183612|183659|183529|183742|183612|183648|183518|2005
1700244900000|2023-11-17 18:15:00|183656|183526|183651|183521|183663|183533|183618|183488|2151
1700245200000|2023-11-17 18:20:00|183652|183522|183654|183524|183659|183529|183633|183503|1325
1700245500000|2023-11-17 18:25:00|183654|183524|183658|183528|183663|183533|183652|183522|638
1700245800000|2023-11-17 18:30:00|183658|183528|183657|183527|183661|183531|183647|183517|673
1700246100000|2023-11-17 18:35:00|183657|183527|183642|183552|183664|183563|183618|183517|3252
1700246400000|2023-11-17 18:40:00|183643|183553|183631|183541|183644|183554|183621|183531|4395
1700246700000|2023-11-17 18:45:00|183631|183541|183650|183560|183680|183590|183628|183538|953
1700247000000|2023-11-17 18:50:00|183650|183560|183640|183550|183678|183588|183639|183549|1177
1700247300000|2023-11-17 18:55:00|183639|183549|183645|183555|183652|183562|183627|183537|1854
1700247600000|2023-11-17 19:00:00|183645|183555|183724|183594|183728|183624|183637|183547|5119
1700247900000|2023-11-17 19:05:00|183723|183593|183707|183577|183724|183594|183701|183571|917
1700248200000|2023-11-17 19:10:00|183707|183577|183702|183572|183711|183581|183698|183568|1159
1700248500000|2023-11-17 19:15:00|183702|183572|183532|183402|183703|183578|183526|183396|2320
1700248800000|2023-11-17 19:20:00|183531|183401|183589|183459|183606|183476|183531|183401|1787
1700249100000|2023-11-17 19:25:00|183588|183458|183587|183457|183592|183462|183582|183452|837
1700249400000|2023-11-17 19:30:00|183587|183457|183596|183466|183600|183470|183580|183450|1508
1700249700000|2023-11-17 19:35:00|183596|183466|183612|183482|183632|183502|183587|183457|1676
1700250000000|2023-11-17 19:40:00|183612|183482|183608|183478|183646|183516|183597|183467|2746
1700250300000|2023-11-17 19:45:00|183608|183478|183672|183542|183677|183547|183600|183470|1862
1700250600000|2023-11-17 19:50:00|183672|183542|183668|183538|183677|183547|183664|183534|1542
1700250900000|2023-11-17 19:55:00|183669|183539|183612|183482|183682|183552|183600|183470|3376
1700251200000|2023-11-17 20:00:00|183612|183482|183641|183511|183650|183520|183600|183470|2359
1700251500000|2023-11-17 20:05:00|183641|183511|183591|183461|183642|183512|183588|183458|2454
1700251800000|2023-11-17 20:10:00|183591|183461|183588|183458|183614|183484|183579|183449|1693
1700252100000|2023-11-17 20:15:00|183588|183458|183595|183465|183601|183471|183569|183439|3644
1700252400000|2023-11-17 20:20:00|183596|183466|183522|183392|183600|183470|183516|183386|1988
1700252700000|2023-11-17 20:25:00|183522|183392|183495|183365|183542|183412|183494|183364|1615
1700253000000|2023-11-17 20:30:00|183483|183353|183586|183456|183600|183470|183466|183336|2416
1700253300000|2023-11-17 20:35:00|183585|183455|183628|183498|183636|183506|183579|183449|1165
1700253600000|2023-11-17 20:40:00|183628|183498|183579|183449|183629|183499|183570|183440|1336
1700253900000|2023-11-17 20:45:00|183579|183449|183589|183459|183597|183467|183570|183440|1940
1700254200000|2023-11-17 20:50:00|183588|183458|183574|183444|183590|183460|183550|183420|1560
1700254500000|2023-11-17 20:55:00|183574|183444|183585|183455|183597|183467|183570|183440|1871
1700254800000|2023-11-17 21:00:00|183586|183456|183566|183436|183600|183470|183563|183433|1040
1700255100000|2023-11-17 21:05:00|183565|183435|183512|183382|183565|183435|183508|183378|690
1700255400000|2023-11-17 21:10:00|183511|183381|183521|183391|183524|183394|183511|183381|404
1700255700000|2023-11-17 21:15:00|183522.7|183392.7|183520.5|183390.5|183524.6|183394.6|183513.1|183383.1|171
1700256000000|2023-11-17 21:20:00|183520.4|183390.4|183519|183389|183523.1|183393.1|183517.3|183387.3|139
1700256300000|2023-11-17 21:25:00|183518.9|183388.9|183515.6|183385.6|183520.4|183390.4|183513.3|183383.3|190
1700256600000|2023-11-17 21:30:00|183515.5|183385.5|183508.7|183378.7|183522.6|183392.6|183492|183362|106
1700256900000|2023-11-17 21:35:00|183508.8|183378.8|183508.8|183378.8|183508.8|183378.8|183508.7|183378.7|3
1700257200000|2023-11-17 21:40:00|183508|183378|183464|183334|183508|183378|183424|183294|412
1700257500000|2023-11-17 21:45:00|183463|183333|183451|183321|183470|183340|183449|183319|470
1700257800000|2023-11-17 21:50:00|183450|183320|183552|183210|183554|183337|183445|183209|805
1700258100000|2023-11-17 21:55:00|183556|183214|183562|183220|183605|183263|183554|183212|391
1700427600000|2023-11-19 21:00:00|183545.5|183198.5|183545.5|183198.5|183545.5|183198.5|183545.5|183198.5|1
1700430300000|2023-11-19 21:45:00|183566.3|183219.3|183566.9|183219.9|183566.9|183219.9|183566.3|183219.3|2
1700430600000|2023-11-19 21:50:00|183557.7|183210.7|183509.7|183162.7|183598.9|183251.9|183509.7|183162.7|5
1700430900000|2023-11-19 21:55:00|183439.2|183092.2|183467.9|183120.9|183509.7|183162.7|183439.2|183092.2|4
1700431200000|2023-11-19 22:00:00|183614.8|183267.8|183708.7|183361.7|183813.3|183466.3|183614.8|183267.8|22
1700431500000|2023-11-19 22:05:00|183763.9|183416.9|183692|183345|183763.9|183416.9|183680.8|183333.8|82
1700431800000|2023-11-19 22:10:00|183683.9|183336.9|183693|183346|183793|183446|183669.8|183322.8|37
1700432100000|2023-11-19 22:15:00|183691.5|183344.5|183683.9|183341.9|183709.2|183366.9|183639|183297|59
1700432400000|2023-11-19 22:20:00|183701|183359|183633.8|183291.8|183711.3|183369.3|183519.6|183177.6|444
1700432700000|2023-11-19 22:25:00|183633.9|183291.9|183643.8|183301.8|183644.3|183302.3|183559.5|183217.5|448
1700433000000|2023-11-19 22:30:00|183636.5|183294.5|183592.9|183250.9|183637.2|183295.2|183557.4|183215.4|209
1700433300000|2023-11-19 22:35:00|183585.8|183243.8|183592|183250|183617.7|183275.7|183574.7|183232.7|139
1700433600000|2023-11-19 22:40:00|183591.9|183249.9|183601.4|183259.4|183631|183289|183557.2|183215.2|189
1700433900000|2023-11-19 22:45:00|183601.5|183259.5|183598|183256|183606.4|183264.4|183592.5|183250.5|115
1700434200000|2023-11-19 22:50:00|183601.8|183259.8|183601.3|183259.3|183605.6|183263.6|183582.6|183240.6|77
1700434500000|2023-11-19 22:55:00|183601.5|183259.5|183592.5|183250.5|183605.6|183263.6|183582.6|183240.6|73
1700434800000|2023-11-19 23:00:00|183592.3|183250.3|183597.1|183255.1|183622.3|183280.3|183592.3|183250.3|371
1700435100000|2023-11-19 23:05:00|183597.5|183255.5|183587.7|183245.7|183658.8|183316.8|183557.2|183215.2|1207
1700435400000|2023-11-19 23:10:00|183587.6|183245.6|183589.6|183247.6|183616.6|183274.6|183539.5|183243.5|252
1700435700000|2023-11-19 23:15:00|183589.9|183247.9|183577.1|183256.5|183598.2|183256.5|183575.9|183233.9|169
1700436000000|2023-11-19 23:20:00|183576.9|183256.7|183592|183250|183592.4|183256.7|183576.2|183241.6|80
1700436300000|2023-11-19 23:25:00|183584.5|183242.5|183582.9|183240.9|183605.6|183266.2|183525.1|183202.5|147
1700436600000|2023-11-19 23:30:00|183590|183248|183568|183265|183597|183277.6|183558|183229|115
1700436900000|2023-11-19 23:35:00|183557.6|183277|183576.2|183234.2|183596|183277.1|183557.6|183231.7|89
1700437200000|2023-11-19 23:40:00|183576.1|183234.1|183577.2|183259.2|183593.6|183269.9|183567.2|183233.9|76
1700437500000|2023-11-19 23:45:00|183566.6|183267.9|183536|183194|183654.2|183312.2|183533|183191|612
1700437800000|2023-11-19 23:50:00|183530.2|183188.2|183541|183199|183588.9|183246.9|183484.3|183146.6|359
1700438100000|2023-11-19 23:55:00|183540.8|183198.8|183562.4|183220.4|183602.6|183260.6|183539.9|183197.9|259
1700438400000|2023-11-20 00:00:00|183495.4|183263.6|183603.4|183261.4|183677.3|183335.3|183495.4|183217.9|881
1700438700000|2023-11-20 00:05:00|183603.8|183261.8|183671.9|183329.9|183675|183333|183551.3|183209.3|1214
1700439000000|2023-11-20 00:10:00|183671.7|183329.7|183638.7|183296.7|183805.4|183463.4|183600.9|183275.1|1732
1700439300000|2023-11-20 00:15:00|183638.9|183296.9|183638.6|183309|183667.3|183365|183582.4|183288.2|219
1700439600000|2023-11-20 00:20:00|183638.7|183309.2|183654.8|183330.6|183758.6|183416.6|183589.6|183277.7|468
1700439900000|2023-11-20 00:25:00|183658.5|183316.5|183682.2|183379.1|183746.4|183404.4|183615|183298.1|385
1700440200000|2023-11-20 00:30:00|183682.1|183379|183673.8|183371.9|183698.3|183404.2|183648.8|183364|598
1700440500000|2023-11-20 00:35:00|183668|183372.7|183677.7|183373.8|183706.6|183392.2|183658.7|183356.1|574
1700440800000|2023-11-20 00:40:00|183678.1|183374.3|183581.1|183347.2|183681.8|183500.8|183503.3|183333.6|1548
1700441100000|2023-11-20 00:45:00|183581.4|183347.5|183550.5|183420.5|183605.8|183428.6|183501.9|183341.5|1588
1700441400000|2023-11-20 00:50:00|183550.4|183420.4|183532.5|183402.5|183552.8|183422.8|183529.1|183399.1|344
1700441700000|2023-11-20 00:55:00|183531.2|183401.2|183508.3|183378.3|183547.3|183417.3|183494.5|183364.5|845
1700442000000|2023-11-20 01:00:00|183508.4|183378.4|183486|183356|183515.6|183385.6|183485.1|183355.1|574
1700442300000|2023-11-20 01:05:00|183485.8|183355.8|183281.9|183151.9|183485.8|183355.8|183257.6|183127.6|1925
1700442600000|2023-11-20 01:10:00|183284.2|183154.2|183400.4|183270.4|183412.7|183282.7|183269.2|183139.2|833
1700442900000|2023-11-20 01:15:00|183400.5|183270.5|183210.4|183080.4|183401.2|183271.2|183183.6|183053.6|1536
1700443200000|2023-11-20 01:20:00|183210.3|183080.3|183252.3|183122.3|183313.7|183183.7|183210.3|183080.3|1378
1700443500000|2023-11-20 01:25:00|183252.4|183122.4|183224.7|183094.7|183253.6|183123.6|183211.3|183081.3|666
1700443800000|2023-11-20 01:30:00|183224.6|183094.6|183280.4|183150.4|183306.2|183176.2|183221.3|183091.3|1064
1700444100000|2023-11-20 01:35:00|183281|183151|183252.1|183122.1|183282.4|183152.4|183211.3|183081.3|1234
1700444400000|2023-11-20 01:40:00|183253.2|183123.2|183323.6|183193.6|183345.2|183215.2|183248.4|183118.4|1382
1700444700000|2023-11-20 01:45:00|183322.4|183192.4|183320.6|183190.6|183327.9|183197.9|183318.5|183188.5|143
1700445000000|2023-11-20 01:50:00|183320.8|183190.8|183294.6|183164.6|183321.8|183191.8|183268.1|183138.1|485
1700445300000|2023-11-20 01:55:00|183294.8|183164.8|183286.7|183156.7|183307.6|183177.6|183242.8|183112.8|845
1700445600000|2023-11-20 02:00:00|183286.9|183156.9|183277.9|183147.9|183289.4|183159.4|183264.4|183134.4|658
1700445900000|2023-11-20 02:05:00|183278|183148|183222.1|183092.1|183326.4|183196.4|183220.2|183090.2|1400
1700446200000|2023-11-20 02:10:00|183219.7|183089.7|183217.4|183087.4|183284.2|183154.2|183215.3|183085.3|1517
1700446500000|2023-11-20 02:15:00|183216.8|183086.8|183213.6|183083.6|183239.3|183109.3|183198.1|183068.1|904
1700446800000|2023-11-20 02:20:00|183214|183084|183203.4|183073.4|183215|183085|183178.6|183048.6|534
1700447100000|2023-11-20 02:25:00|183204.8|183074.8|183096|182966|183206.9|183076.9|183057.7|182927.7|721
1700447400000|2023-11-20 02:30:00|183097.6|182967.6|182958.7|182828.7|183107.8|182977.8|182947.1|182817.1|1105
1700447700000|2023-11-20 02:35:00|182957.7|182827.7|182930|182800|182986.8|182856.8|182916.3|182786.3|807
1700448000000|2023-11-20 02:40:00|182929.5|182799.5|182914.3|182784.3|182968.9|182838.9|182895.9|182765.9|2055
1700448300000|2023-11-20 02:45:00|182909|182779|182977.6|182847.6|182978.9|182848.9|182908.5|182778.5|1815
1700448600000|2023-11-20 02:50:00|182977.7|182847.7|182919.3|182789.3|183004.9|182874.9|182914.1|182784.1|828
1700448900000|2023-11-20 02:55:00|182919.4|182789.4|182872|182742|182925.3|182795.3|182848.3|182718.3|788
1700449200000|2023-11-20 03:00:00|182871.7|182741.7|182911.2|182781.2|182912.4|182782.4|182847.6|182717.6|890
1700449500000|2023-11-20 03:05:00|182912.1|182782.1|182919|182789|182937.4|182807.4|182879|182749|1441
1700449800000|2023-11-20 03:10:00|182918.9|182788.9|182931.9|182801.9|182933.3|182803.3|182883.7|182753.7|817
1700450100000|2023-11-20 03:15:00|182931.7|182801.7|182913.2|182783.2|182932.1|182802.1|182852.8|182722.8|1346
1700450400000|2023-11-20 03:20:00|182913.1|182783.1|182859.1|182729.1|182913.1|182783.1|182858.8|182728.8|631
1700450700000|2023-11-20 03:25:00|182856.3|182726.3|182838.6|182708.6|182870.7|182740.7|182811.9|182681.9|559
1700451000000|2023-11-20 03:30:00|182837|182707|182811|182681|182838.1|182708.1|182801.3|182671.3|643
1700451300000|2023-11-20 03:35:00|182811.1|182681.1|182810.8|182680.8|182829.5|182688.9|182777.8|182647.8|698
1700451600000|2023-11-20 03:40:00|182811.9|182681.9|182818|182688|182826.8|182696.8|182792.7|182661.3|599
1700451900000|2023-11-20 03:45:00|182818.5|182688.5|182807.5|182677.5|182822.7|182692.7|182806.6|182676.6|427
1700452200000|2023-11-20 03:50:00|182808.5|182678.5|182814.9|182684.9|182824.4|182694.4|182792.4|182662.4|390
1700452500000|2023-11-20 03:55:00|182814.6|182684.6|182821.6|182691.6|182829|182699|182814.6|182684.6|360
1700452800000|2023-11-20 04:00:00|182822.3|182692.3|182822.5|182692.5|182830.8|182700.8|182785.2|182655.2|1111
1700453100000|2023-11-20 04:05:00|182820.2|182690.2|182820.9|182690.9|182828.6|182698.6|182815.6|182685.6|216
1700453400000|2023-11-20 04:10:00|182821|182691|182799.9|182669.9|182825.5|182695.5|182787.1|182657.1|525
1700453700000|2023-11-20 04:15:00|182799.7|182669.7|182533|182403|182801.3|182671.3|182499.7|182369.7|2368
1700454000000|2023-11-20 04:20:00|182533.1|182403.1|182561.8|182431.8|182568.4|182438.4|182492.4|182362.4|1595
1700454300000|2023-11-20 04:25:00|182561.1|182431.1|182702.9|182572.9|182761.8|182631.8|182557.6|182427.6|1724
1700454600000|2023-11-20 04:30:00|182702.7|182572.7|182701.2|182571.2|182842.1|182690.2|182663.8|182533.8|2358
1700454900000|2023-11-20 04:35:00|182701|182571|182687.6|182557.6|182706.5|182576.5|182664.6|182534.6|868
1700455200000|2023-11-20 04:40:00|182687.4|182557.4|182687.8|182557.8|182695.5|182565.5|182686.9|182556.9|159
1700455500000|2023-11-20 04:45:00|182692.7|182562.7|182638.3|182508.3|182698.5|182568.5|182619.8|182489.8|493
1700455800000|2023-11-20 04:50:00|182638.2|182508.2|182721.9|182591.9|182723|182593|182631.2|182501.2|540
1700456100000|2023-11-20 04:55:00|182722.8|182592.8|182729|182599|182739.6|182609.6|182720.2|182590.2|603
1700456400000|2023-11-20 05:00:00|182738.9|182608.9|182738.7|182608.7|182802|182672|182707.1|182577.1|600
1700456700000|2023-11-20 05:05:00|182738.8|182608.8|182720.6|182590.6|182788|182658|182593.5|182463.5|1099
1700457000000|2023-11-20 05:10:00|182721|182591|182626.4|182496.4|182726.6|182596.6|182610.9|182480.9|1842
1700457300000|2023-11-20 05:15:00|182626.3|182496.3|182609.5|182479.5|182631.5|182501.5|182586.6|182456.6|1080
1700457600000|2023-11-20 05:20:00|182607.7|182477.7|182602.1|182472.1|182626|182496|182573|182443|613
1700457900000|2023-11-20 05:25:00|182599.7|182469.7|182606.7|182476.7|182619.6|182489.6|182584.3|182454.3|1261
1700458200000|2023-11-20 05:30:00|182607.2|182477.2|182505.2|182375.2|182617.4|182487.4|182491.1|182361.1|1760
1700458500000|2023-11-20 05:35:00|182505.1|182375.1|182520.7|182390.7|182527.5|182397.5|182477.1|182347.1|1447
1700458800000|2023-11-20 05:40:00|182522.5|182392.5|182613.4|182483.4|182623.5|182493.5|182521.3|182391.3|753
1700459100000|2023-11-20 05:45:00|182613.3|182483.3|182629.8|182499.8|182636.6|182506.6|182587.8|182457.8|1450
1700459400000|2023-11-20 05:50:00|182629.9|182499.9|182725.3|182595.3|182801.8|182671.8|182629.9|182499.9|3181
1700459700000|2023-11-20 05:55:00|182725.5|182595.5|182776.4|182646.4|182802.5|182672.5|182703.8|182573.8|1283
1700460000000|2023-11-20 06:00:00|182776.5|182646.5|182691.3|182561.3|182788|182658|182613.9|182483.9|1447
1700460300000|2023-11-20 06:05:00|182691.6|182561.6|182715.7|182585.7|182721.4|182591.4|182664.9|182534.9|2361
1700460600000|2023-11-20 06:10:00|182716.2|182586.2|182811.9|182681.9|182872.6|182742.6|182716.1|182586.1|2974
1700460900000|2023-11-20 06:15:00|182811.8|182681.8|182864.4|182734.4|182873.4|182743.4|182776.7|182646.7|2757
1700461200000|2023-11-20 06:20:00|182864.5|182734.5|182887.4|182757.4|182948.3|182818.3|182770.6|182640.6|2776
1700461500000|2023-11-20 06:25:00|182886.7|182756.7|182875|182745|182890.5|182760.5|182863.1|182733.1|1207
1700461800000|2023-11-20 06:30:00|182877.9|182747.9|182896.6|182766.6|182934.3|182804.3|182862.2|182732.2|2171
1700462100000|2023-11-20 06:35:00|182896.7|182766.7|182819.2|182689.2|182908.6|182778.6|182807|182677|1539
1700462400000|2023-11-20 06:40:00|182819.9|182689.9|182855.3|182725.3|182920.2|182790.2|182814.8|182684.8|1924
1700462700000|2023-11-20 06:45:00|182855.4|182725.4|182824.5|182694.5|182872.8|182742.8|182819|182689|1312
1700463000000|2023-11-20 06:50:00|182824.3|182694.3|182814.7|182684.7|182827.7|182697.7|182735.5|182605.5|1348
1700463300000|2023-11-20 06:55:00|182814.8|182684.8|183018.6|182888.6|183023.9|182893.9|182810.3|182680.3|1370
1700463600000|2023-11-20 07:00:00|183018.5|182888.5|183192.7|183062.7|183199.6|183069.6|183007.3|182877.3|2351
1700463900000|2023-11-20 07:05:00|183192.8|183062.8|183262.7|183172.7|183285.1|183186.2|183161.9|183031.9|2114
1700464200000|2023-11-20 07:10:00|183262.5|183172.5|183118.3|182988.3|183284.7|183172.5|183045|182915|2297
1700464500000|2023-11-20 07:15:00|183118.8|182988.8|182980.6|182890.6|183197.8|183076.8|182979.4|182889.4|2177
1700464800000|2023-11-20 07:20:00|182980.7|182890.7|183208.9|183118.9|183210.7|183120.7|182936.8|182846.8|2100
1700465100000|2023-11-20 07:25:00|183208.8|183118.8|183378.6|183288.6|183407.8|183312.3|183208.7|183118.7|1889
1700465400000|2023-11-20 07:30:00|183378.8|183288.8|183240.3|183110.3|183379|183289|183114|182984|2450
1700465700000|2023-11-20 07:35:00|183240.2|183110.2|183236.6|183146.6|183268.2|183178.2|183179.2|183064.4|1903
1700466000000|2023-11-20 07:40:00|183236.8|183146.8|183141.9|183051.9|183336.7|183246.7|183110.2|183020.2|2028
1700466300000|2023-11-20 07:45:00|183142|183052|183143.2|183053.2|183218.5|183128.5|183069.7|182979.7|1939
1700466600000|2023-11-20 07:50:00|183143.1|183053.1|183262.8|183172.8|183264.9|183174.9|183139.9|183049.9|1710
1700466900000|2023-11-20 07:55:00|183263.8|183173.8|183473.3|183383.3|183489.2|183399.2|183239|183149|1950
1700467200000|2023-11-20 08:00:00|183472.7|183382.7|183280.4|183150.4|183492.3|183402.3|183277.2|183147.2|2456
1700467500000|2023-11-20 08:05:00|183278|183148|183291.4|183201.4|183300.9|183210.9|183195.7|183105.7|1866
1700467800000|2023-11-20 08:10:00|183291.6|183201.6|183458.5|183368.5|183464.7|183374.7|183236.9|183146.9|2428
1700468100000|2023-11-20 08:15:00|183460.2|183370.2|183938.4|183848.4|183949.8|183859.8|183459.9|183369.9|2492
1700468400000|2023-11-20 08:20:00|183938.3|183848.3|183769|183679|183979.5|183869.4|183765.9|183675.9|1289
1700468700000|2023-11-20 08:25:00|183768.8|183678.8|183845.2|183755.2|183848|183758|183706.1|183616.1|1244
1700469000000|2023-11-20 08:30:00|183841.8|183751.8|183998.8|183908.8|184047|183957|183838.1|183748.1|1517
1700469300000|2023-11-20 08:35:00|183998.9|183908.9|183929.1|183839.1|184061.9|183971.9|183921.2|183831.2|2320
1700469600000|2023-11-20 08:40:00|183930.2|183840.2|183911.2|183821.2|184004.2|183914.2|183879.4|183789.4|1744
1700469900000|2023-11-20 08:45:00|183910.2|183820.2|184254.2|184124.2|184269.4|184167.4|183909.1|183819.1|2597
1700470200000|2023-11-20 08:50:00|184253.8|184123.8|184384.7|184294.7|184421|184331|184228.3|184098.3|2982
1700470500000|2023-11-20 08:55:00|184384.6|184294.6|184306.7|184216.7|184387.4|184297.4|184276.3|184186.3|1553
1700470800000|2023-11-20 09:00:00|184307|184217|184152.7|184062.7|184307.1|184217.1|184138.3|184048.3|2030
1700471100000|2023-11-20 09:05:00|184154|184064|183945.9|183855.9|184193.9|184103.9|183919.1|183829.1|2199
1700471400000|2023-11-20 09:10:00|183946|183856|183853.3|183763.3|184030.3|183923.5|183804|183714|2780
1700471700000|2023-11-20 09:15:00|183852.5|183762.5|183819.4|183729.4|183877.4|183787.4|183707.7|183617.7|2769
1700472000000|2023-11-20 09:20:00|183819.9|183729.9|183698.6|183608.6|183853.8|183763.8|183693.9|183603.9|2147
1700472300000|2023-11-20 09:25:00|183698.7|183608.7|183762.9|183672.9|183783.5|183693.5|183651.7|183561.7|2172
1700472600000|2023-11-20 09:30:00|183762.8|183672.8|183625.5|183535.5|183773.6|183683.6|183545.3|183455.3|1644
1700472900000|2023-11-20 09:35:00|183624.9|183534.9|183734.5|183604.5|183736.7|183637.3|183562.7|183472.7|2660
1700473200000|2023-11-20 09:40:00|183734.4|183604.4|183901|183811|183901.1|183811.1|183718.1|183588.1|1655
1700473500000|2023-11-20 09:45:00|183902.2|183812.2|183884.4|183794.4|183958.4|183868.4|183834|183744|9254
1700473800000|2023-11-20 09:50:00|183884.5|183794.5|183757.7|183667.7|183890|183800|183742.1|183652.1|5601
1700474100000|2023-11-20 09:55:00|183758.5|183668.5|183692.3|183602.3|183840.3|183750.3|183683|183593|6337
1700474400000|2023-11-20 10:00:00|183692.5|183602.5|183897.3|183807.3|183899.5|183809.5|183669.7|183579.7|7088
1700474700000|2023-11-20 10:05:00|183895.1|183805.1|184049.4|183959.4|184092|184002|183891.5|183801.5|8360
1700475000000|2023-11-20 10:10:00|184049.5|183959.5|184035.2|183945.2|184076.6|183986.6|183941.8|183851.8|8293
1700475300000|2023-11-20 10:15:00|184034.9|183944.9|184040.6|183950.6|184174.8|184084.8|184023.7|183933.7|3627
1700475600000|2023-11-20 10:20:00|184042.2|183952.2|184279.6|184189.6|184287|184197|184003.7|183913.7|11109
1700475900000|2023-11-20 10:25:00|184281|184191|184189.7|184099.7|184380.1|184290.1|184168.4|184078.4|8951
1700476200000|2023-11-20 10:30:00|184189.3|184099.3|184305.1|184215.1|184327|184237|184166.7|184076.7|3131
1700476500000|2023-11-20 10:35:00|184305.5|184215.5|184302.4|184212.4|184351.5|184261.5|184286.9|184196.9|2176
1700476800000|2023-11-20 10:40:00|184297.9|184207.9|184387.1|184297.1|184433.3|184343.3|184294.1|184204.1|3482
1700477100000|2023-11-20 10:45:00|184387.2|184297.2|184238.8|184148.8|184389.2|184299.2|184227.5|184137.5|2877
1700477400000|2023-11-20 10:50:00|184238.5|184148.5|184325.2|184235.2|184355.5|184265.5|184124.4|184034.4|9577
1700477700000|2023-11-20 10:55:00|184325.3|184235.3|184258.5|184168.5|184329.7|184239.7|184243.9|184153.9|2881
1700478000000|2023-11-20 11:00:00|184258.7|184168.7|184296.7|184206.7|184304.7|184214.7|184242|184152|3032
1700478300000|2023-11-20 11:05:00|184296.8|184206.8|184103.2|184013.2|184301.1|184211.1|184060.6|183962.2|6109
1700478600000|2023-11-20 11:10:00|184099.4|184009.4|184044.9|183954.9|184170.5|184080.5|184028.1|183938.1|7414
1700478900000|2023-11-20 11:15:00|184046.1|183956.1|184101|184011|184130.9|184040.9|184013.4|183923.4|8798
1700479200000|2023-11-20 11:20:00|184099.7|184009.7|184134.4|184044.4|184175.3|184085.3|184081.8|183991.8|4458
1700479500000|2023-11-20 11:25:00|184134.3|184044.3|183987.3|183897.3|184135.3|184045.3|183939.6|183849.6|7649
1700479800000|2023-11-20 11:30:00|183987|183897|184000|183910|184061.2|183971.2|183960.7|183870.7|3430
1700480100000|2023-11-20 11:35:00|183999.8|183909.8|184018.4|183928.4|184035.6|183945.6|183962.3|183872.3|5010
1700480400000|2023-11-20 11:40:00|184018.3|183928.3|183992.1|183902.1|184057.4|183967.4|183926.5|183836.5|5844
1700480700000|2023-11-20 11:45:00|183992.3|183902.3|183922.7|183832.7|184012.1|183922.1|183905.2|183815.2|5013
1700481000000|2023-11-20 11:50:00|183923.3|183833.3|183975.4|183885.4|183988.6|183898.6|183908.4|183818.4|4340
1700481300000|2023-11-20 11:55:00|183974.8|183884.8|183962.7|183872.7|183997.5|183907.5|183885.2|183795.2|5845
1700481600000|2023-11-20 12:00:00|183962.5|183872.5|184017.8|183927.8|184028.5|183933.1|183959.6|183869.6|8832
1700481900000|2023-11-20 12:05:00|184021.1|183931.1|184050|183960|184080.7|183990.7|184010.8|183920.8|6236
1700482200000|2023-11-20 12:10:00|184050.5|183960.5|184134.7|184044.7|184139.6|184049.6|184015|183925|4706
1700482500000|2023-11-20 12:15:00|184134.8|184044.8|184200.9|184110.9|184216.7|184126.7|184129.5|184039.5|9162
1700482800000|2023-11-20 12:20:00|184205.6|184115.6|184133|184043|184220.6|184130.6|184103.7|184013.7|8701
1700483100000|2023-11-20 12:25:00|184132.8|184042.8|184130.5|184040.5|184140.5|184050.5|184079.1|183989.1|4453
1700483400000|2023-11-20 12:30:00|184131.1|184041.1|184115.5|184025.5|184155|184065|184076.1|183986.1|2614
1700483700000|2023-11-20 12:35:00|184116.4|184026.4|184146|184056|184195.7|184105.7|184098.9|184008.9|4230
1700484000000|2023-11-20 12:40:00|184145.8|184055.8|183929.5|183839.5|184172.9|184082.9|183851.3|183761.3|5462
1700484300000|2023-11-20 12:45:00|183929.4|183839.4|184025.9|183935.9|184032.2|183942.2|183926.2|183836.2|2753
1700484600000|2023-11-20 12:50:00|184025.4|183935.4|184111.1|184021.1|184130.9|184040.9|184017.2|183927.2|5480
1700484900000|2023-11-20 12:55:00|184111.4|184021.4|184134.8|184044.8|184142.3|184052.3|184088.7|183998.7|2321
1700485200000|2023-11-20 13:00:00|184131|184041|184165.2|184075.2|184221.7|184131.7|184031.1|183941.1|6523
1700485500000|2023-11-20 13:05:00|184165.1|184075.1|184369|184279|184373.4|184283.4|184156.9|184066.9|4737
1700485800000|2023-11-20 13:10:00|184370.2|184280.2|184389.7|184299.7|184435.6|184345.6|184338.8|184248.8|4332
1700486100000|2023-11-20 13:15:00|184386|184296|184454.9|184364.9|184468.1|184378.1|184285.7|184195.7|3522
1700486400000|2023-11-20 13:20:00|184454.8|184364.8|184432.1|184342.1|184618.1|184528.1|184427.2|184337.2|3871
1700486700000|2023-11-20 13:25:00|184432.8|184342.8|184397.3|184307.3|184475.6|184385.6|184323.8|184233.8|3249
1700487000000|2023-11-20 13:30:00|184397.6|184307.6|184410.1|184320.1|184494|184404|184378.6|184288.6|2097
1700487300000|2023-11-20 13:35:00|184409.1|184319.1|184455.9|184365.9|184461.8|184371.8|184352.3|184262.3|2131
1700487600000|2023-11-20 13:40:00|184456.7|184366.7|184358.5|184268.5|184513.6|184423.6|184342.8|184252.8|3006
1700487900000|2023-11-20 13:45:00|184357.6|184267.6|184425.8|184335.8|184440.1|184350.1|184333.4|184243.4|4097
1700488200000|2023-11-20 13:50:00|184425.9|184335.9|184480.5|184390.5|184540.8|184450.8|184425.9|184335.9|5019
1700488500000|2023-11-20 13:55:00|184480.7|184390.7|184444.3|184354.3|184491.5|184401.5|184390.9|184300.9|11494
1700488800000|2023-11-20 14:00:00|184443.9|184353.9|184356.7|184266.7|184456.6|184366.6|184285.1|184195.1|5282
1700489100000|2023-11-20 14:05:00|184357.5|184267.5|184251.9|184161.9|184406.1|184316.1|184238.1|184148.1|3266
1700489400000|2023-11-20 14:10:00|184252.9|184162.9|184345.9|184255.9|184393.1|184303.1|184239.4|184149.4|7895
1700489700000|2023-11-20 14:15:00|184345.1|184255.1|184466.1|184376.1|184469.3|184379.3|184324.2|184234.2|7077
1700490000000|2023-11-20 14:20:00|184465.3|184375.3|184501|184411|184538.2|184448.2|184459.6|184369.6|5044
1700490300000|2023-11-20 14:25:00|184499.3|184409.3|184477.8|184387.8|184521.6|184431.6|184464.2|184374.2|5873
1700490600000|2023-11-20 14:30:00|184479.8|184389.8|184346.2|184256.2|184510.1|184420.1|184271.4|184181.4|5350
1700490900000|2023-11-20 14:35:00|184345.9|184255.9|184364.7|184274.7|184443.3|184353.3|184261.5|184171.5|6036
1700491200000|2023-11-20 14:40:00|184364.6|184274.6|184116.4|184026.4|184368.7|184278.7|184069|183979|4392
1700491500000|2023-11-20 14:45:00|184115.1|184025.1|183939.5|183849.5|184148.9|184058.9|183918.7|183828.7|5635
1700491800000|2023-11-20 14:50:00|183939.7|183849.7|184114.1|184024.1|184160.2|184070.2|183916|183826|5197
1700492100000|2023-11-20 14:55:00|184113.3|184023.3|183920|183830|184150.5|184060.5|183918.2|183828.2|6543
1700492400000|2023-11-20 15:00:00|183920.9|183830.9|184011.2|183921.2|184037|183947|183919.5|183829.5|8959
1700492700000|2023-11-20 15:05:00|184010.6|183920.6|183932|183842|184035|183945|183905.6|183815.6|5193
1700493000000|2023-11-20 15:10:00|183931.7|183841.7|183907.9|183817.9|183973.7|183883.7|183901.2|183811.2|3504
1700493300000|2023-11-20 15:15:00|183908|183818|184070.1|183980.1|184079.4|183989.4|183900|183810|4785
1700493600000|2023-11-20 15:20:00|184071|183981|184165.5|184075.5|184169.6|184079.6|183986.1|183896.1|4788
1700493900000|2023-11-20 15:25:00|184166.1|184076.1|184066.2|183976.2|184221.4|184131.4|184015.4|183925.4|5866
1700494200000|2023-11-20 15:30:00|184066|183976|184085.3|183995.3|184204|184114|184043.3|183953.3|2375
1700494500000|2023-11-20 15:35:00|184085.2|183995.2|184196.1|184106.1|184276.3|184186.3|184070.9|183980.9|2519
1700494800000|2023-11-20 15:40:00|184195.2|184105.2|184214.8|184124.8|184239.8|184149.8|184161.3|184071.3|2160
1700495100000|2023-11-20 15:45:00|184214.9|184124.9|184109.2|184019.2|184214.9|184124.9|184056.2|183966.2|2424
1700495400000|2023-11-20 15:50:00|184109|184019|183983.3|183893.3|184122.5|184032.5|183926.6|183836.6|2839
1700495700000|2023-11-20 15:55:00|183983.2|183893.2|183898|183808|183993.1|183903.1|183888.7|183798.7|2269
1700496000000|2023-11-20 16:00:00|183896.8|183806.8|183883.9|183793.9|183946.2|183856.2|183867.7|183777.7|1888
1700496300000|2023-11-20 16:05:00|183883.3|183793.3|184013.7|183923.7|184028.8|183938.8|183883.3|183793.3|1779
1700496600000|2023-11-20 16:10:00|184013.6|183923.6|183938.3|183848.3|184035.8|183945.8|183893.5|183803.5|2101
1700496900000|2023-11-20 16:15:00|183937.3|183847.3|183882.1|183792.1|183956.7|183866.7|183865.1|183775.1|1882
1700497200000|2023-11-20 16:20:00|183884.7|183794.7|183886.4|183796.4|183921|183831|183865.1|183775.1|2260
1700497500000|2023-11-20 16:25:00|183886.3|183796.3|183924.2|183834.2|183963.1|183873.1|183885.9|183795.9|1342
1700497800000|2023-11-20 16:30:00|183923.7|183833.7|183751.7|183661.7|183923.7|183833.7|183728.8|183638.8|1344
1700498100000|2023-11-20 16:35:00|183751.3|183661.3|183827.7|183737.7|183864.1|183774.1|183702.6|183612.6|2457
1700498400000|2023-11-20 16:40:00|183826.4|183736.4|183713.6|183583.6|183836.1|183746.1|183708.2|183578.2|3107
1700498700000|2023-11-20 16:45:00|183714.9|183584.9|183745.4|183655.4|183777.2|183687.2|183714.9|183584.9|3307
1700499000000|2023-11-20 16:50:00|183742.1|183652.1|183548.9|183458.9|183743.4|183653.4|183518.9|183428.9|2332
1700499300000|2023-11-20 16:55:00|183548.6|183458.6|183550.7|183460.7|183570.6|183480.6|183521.3|183431.3|2440
1700499600000|2023-11-20 17:00:00|183550.8|183460.8|183564.8|183434.8|183671.2|183556.5|183546.2|183434.7|2370
1700499900000|2023-11-20 17:05:00|183566|183436|183650.5|183520.5|183657|183527|183554.5|183424.5|1597
1700500200000|2023-11-20 17:10:00|183650.2|183520.2|183644.6|183514.6|183704.7|183574.7|183627.8|183497.8|2520
1700500500000|2023-11-20 17:15:00|183644.5|183514.5|183643.6|183513.6|183667.6|183537.6|183632.4|183502.4|3012
1700500800000|2023-11-20 17:20:00|183643.1|183513.1|183658.7|183528.7|183702.8|183572.8|183626|183496|2486
1700501100000|2023-11-20 17:25:00|183658.9|183528.9|183657|183527|183666.8|183536.8|183636.8|183506.8|2549
1700501400000|2023-11-20 17:30:00|183658.7|183528.7|183707.3|183577.3|183717.9|183587.9|183654.8|183524.8|4010
1700501700000|2023-11-20 17:35:00|183706.2|183576.2|183794.4|183664.4|183795.1|183665.1|183702.1|183572.1|1691
1700502000000|2023-11-20 17:40:00|183788.8|183658.8|183801.5|183671.5|183836.4|183706.4|183787.1|183657.1|3244
1700502300000|2023-11-20 17:45:00|183801.4|183671.4|183883.8|183793.8|183902.8|183802.7|183794.1|183664.1|3285
1700502600000|2023-11-20 17:50:00|183883.7|183793.7|183894|183764|183921.7|183813.1|183879|183762.7|2963
1700502900000|2023-11-20 17:55:00|183894.1|183764.1|183860.8|183770.8|183919.8|183798|183773.7|183670.4|2999
1700503200000|2023-11-20 18:00:00|183857.5|183767.5|183546.1|183416.1|183999.2|183909.2|183517.5|183401.4|3014
1700503500000|2023-11-20 18:05:00|183546.2|183416.2|183569.2|183439.2|183631.1|183501.1|183539.1|183409.1|3104
1700503800000|2023-11-20 18:10:00|183569.4|183439.4|183448.2|183318.2|183589.2|183459.2|183368.5|183278.5|3923
1700504100000|2023-11-20 18:15:00|183446.8|183316.8|183429.7|183299.7|183517.5|183387.5|183420.8|183290.8|4454
1700504400000|2023-11-20 18:20:00|183429.5|183299.5|183409.2|183319.2|183429.5|183334.2|183381.9|183273.1|3375
1700504700000|2023-11-20 18:25:00|183409.5|183319.5|183477.3|183347.3|183503.3|183391.4|183400.4|183310.4|3392
1700505000000|2023-11-20 18:30:00|183479.6|183349.6|183482.9|183352.9|183502.3|183372.3|183436.2|183306.2|3687
1700505300000|2023-11-20 18:35:00|183483|183353|183619.9|183489.9|183621.7|183491.7|183482|183352|3720
1700505600000|2023-11-20 18:40:00|183620|183490|183589|183499|183639.7|183531.8|183586.3|183471.3|2843
1700505900000|2023-11-20 18:45:00|183588.9|183498.9|183662.7|183532.7|183686|183556|183586|183496|2786
1700506200000|2023-11-20 18:50:00|183660.4|183530.4|183643.1|183513.1|183666.7|183536.7|183628.1|183498.1|3229
1700506500000|2023-11-20 18:55:00|183642.9|183512.9|183696.1|183566.1|183702.6|183572.6|183636.6|183506.6|3187
1700506800000|2023-11-20 19:00:00|183696.6|183566.6|183704.9|183574.9|183744.9|183614.9|183636|183506|3289
1700507100000|2023-11-20 19:05:00|183706.2|183576.2|183658.5|183528.5|183712.5|183582.5|183658.1|183528.1|2789
1700507400000|2023-11-20 19:10:00|183659.3|183529.3|183656.6|183526.6|183706.6|183576.6|183646.2|183516.2|3689
1700507700000|2023-11-20 19:15:00|183656.5|183526.5|183680.3|183550.3|183703.2|183573.2|183593|183497.7|2335
1700508000000|2023-11-20 19:20:00|183679.6|183549.6|183646.6|183516.6|183680.3|183550.3|183641|183511|1760
1700508300000|2023-11-20 19:25:00|183647.2|183517.2|183587.3|183457.3|183661.1|183531.1|183545.6|183415.6|2602
1700508600000|2023-11-20 19:30:00|183587|183457|183562.8|183432.8|183596.9|183466.9|183537.8|183407.8|1309
1700508900000|2023-11-20 19:35:00|183563.1|183433.1|183569.2|183439.2|183604.4|183474.4|183536.3|183406.3|1876
1700509200000|2023-11-20 19:40:00|183569.1|183439.1|183576.4|183446.4|183581.8|183451.8|183546.6|183416.6|2835
1700509500000|2023-11-20 19:45:00|183575.7|183445.7|183584.9|183454.9|183609.3|183479.3|183550.2|183420.2|3076
1700509800000|2023-11-20 19:50:00|183584.8|183454.8|183525.4|183395.4|183587.2|183457.2|183516.9|183386.9|3569
1700510100000|2023-11-20 19:55:00|183525.1|183395.1|183488.3|183358.3|183547.1|183417.1|183479.4|183349.4|2971
1700510400000|2023-11-20 20:00:00|183488.5|183358.5|183483.4|183353.4|183507.8|183377.8|183477.9|183347.9|1774
1700510700000|2023-11-20 20:05:00|183483.5|183353.5|183483.2|183353.2|183511.1|183381.1|183465.9|183335.9|2351
1700511000000|2023-11-20 20:10:00|183483.5|183353.5|183461.8|183371.8|183485.7|183377.2|183453.8|183342.3|1563
1700511300000|2023-11-20 20:15:00|183461.7|183371.7|183431.9|183341.9|183476.7|183386.7|183427.3|183337.3|1639
1700511600000|2023-11-20 20:20:00|183431.8|183341.8|183494|183364|183498.5|183386.2|183411.9|183321.9|2032
1700511900000|2023-11-20 20:25:00|183493.9|183363.9|183471|183341|183504.1|183374.1|183449.7|183319.7|2960
1700512200000|2023-11-20 20:30:00|183471.3|183341.3|183444.6|183314.6|183490.5|183360.5|183439.1|183309.1|1210
1700512500000|2023-11-20 20:35:00|183444.9|183314.9|183416.6|183286.6|183472.9|183342.9|183399.9|183269.9|2721
1700512800000|2023-11-20 20:40:00|183416.2|183286.2|183409.8|183279.8|183418.4|183288.4|183375.5|183245.5|2113
1700513100000|2023-11-20 20:45:00|183408.6|183278.6|183359.3|183229.3|183413.5|183283.5|183354.7|183224.7|1787
1700513400000|2023-11-20 20:50:00|183360.4|183230.4|183395.3|183265.3|183412.4|183282.4|183336.9|183206.9|1304
1700513700000|2023-11-20 20:55:00|183395.8|183265.8|183409.8|183279.8|183415.8|183285.8|183381.2|183251.2|1358
1700514000000|2023-11-20 21:00:00|183409.6|183279.6|183478.7|183348.7|183484.9|183354.9|183409|183279|907
1700514300000|2023-11-20 21:05:00|183480.2|183350.2|183473.3|183343.3|183484.2|183354.2|183468|183338|378
1700514600000|2023-11-20 21:10:00|183473.2|183343.2|183492.1|183362.1|183507.5|183377.5|183473.1|183343.1|768
1700514900000|2023-11-20 21:15:00|183492.8|183362.8|183498.9|183368.9|183518.4|183388.4|183481.7|183351.7|1047
1700515200000|2023-11-20 21:20:00|183499.1|183369.1|183503.5|183373.5|183509.9|183379.9|183496.5|183366.5|714
1700515500000|2023-11-20 21:25:00|183503.6|183373.6|183476.2|183346.2|183505.1|183375.1|183451.4|183321.4|757
1700515800000|2023-11-20 21:30:00|183476.7|183346.7|183390|183260|183484.6|183354.6|183389.2|183259.2|1048
1700516100000|2023-11-20 21:35:00|183389.9|183259.9|183410.2|183280.2|183414.7|183284.7|183389.8|183259.8|285
1700516400000|2023-11-20 21:40:00|183410.3|183280.3|183391.3|183261.3|183426.4|183296.4|183381.6|183251.6|264
1700516700000|2023-11-20 21:45:00|183391.2|183261.2|183443|183313|183531.5|183331.8|183388.3|183258.3|1440
1700517000000|2023-11-20 21:50:00|183442.6|183312.6|183492.4|183288.9|183506.4|183329.1|183441.9|183283.5|174
1700517300000|2023-11-20 21:55:00|183492.3|183288.8|183585.3|183243.3|183585.3|183325|183454.5|183220.7|199
1700517600000|2023-11-20 22:00:00|183584.6|183242.6|183698.5|183356.5|183698.5|183356.5|183582.4|183240.4|20
1700517900000|2023-11-20 22:05:00|183690.4|183348.4|183675.3|183333.3|183690.4|183348.4|183675.3|183333.3|25
1700518200000|2023-11-20 22:10:00|183675.1|183333.1|183714.3|183372.3|183728|183386|183660.2|183318.2|64
1700518500000|2023-11-20 22:15:00|183720.9|183378.9|183726.3|183384.3|183743.8|183401.8|183698.7|183356.7|74
1700518800000|2023-11-20 22:20:00|183727.2|183385.2|183702.5|183360.5|183732.9|183390.9|183701.5|183359.5|114
1700519100000|2023-11-20 22:25:00|183702.8|183360.8|183731.3|183389.3|183747.6|183405.6|183673.1|183331.1|74
1700519400000|2023-11-20 22:30:00|183731|183389|183650.9|183308.9|183744.2|183402.2|183643.1|183301.1|895
1700519700000|2023-11-20 22:35:00|183652|183310|183620.9|183278.9|183697.4|183355.4|183592|183250|2601
1700520000000|2023-11-20 22:40:00|183621.7|183279.7|183667.8|183325.8|183683.5|183341.5|183621.5|183279.5|263
1700520300000|2023-11-20 22:45:00|183664.9|183322.9|183662.2|183320.2|183693.5|183351.5|183614.9|183272.9|319
1700520600000|2023-11-20 22:50:00|183662.1|183320.1|183588.7|183246.7|183687|183345|183580.8|183238.8|631
1700520900000|2023-11-20 22:55:00|183589|183247|183593.1|183251.1|183641|183299|183579.1|183237.1|162
1700521200000|2023-11-20 23:00:00|183593|183251|183591.6|183270.1|183808.7|183466.7|183547|183206.9|1502
1700521500000|2023-11-20 23:05:00|183572.7|183288.9|183579.4|183273.8|183615.8|183331.8|183529.7|183253.2|531
1700521800000|2023-11-20 23:10:00|183577.4|183278.6|183544.4|183312.1|183599.7|183338.8|183543.6|183251.6|248
1700522100000|2023-11-20 23:15:00|183552.9|183300.3|183568.2|183278.2|183596.9|183324.5|183524.8|183254.3|303
1700522400000|2023-11-20 23:20:00|183570.2|183280.2|183521.6|183319.1|183601.4|183320.8|183521.6|183250.4|303
1700522700000|2023-11-20 23:25:00|183562.7|183275.2|183575|183279.9|183602.5|183322.8|183540.8|183251.7|390
1700523000000|2023-11-20 23:30:00|183562.1|183292.5|183589.8|183256.1|183596.1|183365.4|183495.4|183252|298
1700523300000|2023-11-20 23:35:00|183590.1|183256.4|183561.9|183292.5|183599.6|183325.2|183542.7|183250.9|419
1700523600000|2023-11-20 23:40:00|183574.4|183281.1|183577.3|183274.9|183595.6|183371.2|183486.9|183227.6|354
1700523900000|2023-11-20 23:45:00|183577.6|183274.8|183562.7|183273.4|183599.8|183306.9|183529.9|183249.6|416
1700524200000|2023-11-20 23:50:00|183549.5|183273.3|183536.4|183275.3|183590.1|183320.4|183518.4|183247.1|357
1700524500000|2023-11-20 23:55:00|183547.9|183253.8|183487.4|183245|183650.2|183314.3|183468.1|183160|519
1700524800000|2023-11-21 00:00:00|183495.3|183237.2|183482.3|183234.8|183552.4|183281.7|183411.7|183181.3|385
1700525100000|2023-11-21 00:05:00|183483.3|183233.9|183503.8|183176.7|183533.6|183263.3|183453.7|183167.9|845
1700525400000|2023-11-21 00:10:00|183504.4|183180.4|183518.6|183310.9|183656.9|183358.8|183449.6|183179.9|1508
1700525700000|2023-11-21 00:15:00|183483.8|183353.8|183494.7|183364.7|183550.7|183365.4|183449.3|183281|460
1700526000000|2023-11-21 00:20:00|183495|183365|183517.6|183314.1|183536.1|183365|183455.2|183292.7|264
1700526300000|2023-11-21 00:25:00|183516.9|183314|183454.2|183324.2|183537.5|183364.6|183449.7|183295.6|307
1700526600000|2023-11-21 00:30:00|183450.7|183320.7|183383.3|183253.3|183487.4|183333.1|183365.3|183235.3|484
1700526900000|2023-11-21 00:35:00|183383.4|183253.4|183320|183190|183385.2|183255.2|183297.7|183167.7|480
1700527200000|2023-11-21 00:40:00|183320.4|183190.4|183358.2|183228.2|183365.5|183235.5|183291.8|183161.8|393
1700527500000|2023-11-21 00:45:00|183358.3|183228.3|183355.2|183225.2|183369.1|183239.1|183348.3|183218.3|186
1700527800000|2023-11-21 00:50:00|183354.9|183224.9|183336.5|183206.5|183363.7|183233.7|183334.9|183204.9|312
1700528100000|2023-11-21 00:55:00|183336.9|183206.9|183353.9|183223.9|183357.5|183227.5|183332.1|183202.1|188
1700528400000|2023-11-21 01:00:00|183353.7|183223.7|183316.3|183186.3|183363.6|183233.6|183306.7|183176.7|404
1700528700000|2023-11-21 01:05:00|183316.7|183186.7|183313.9|183183.9|183324.3|183194.3|183311.1|183181.1|314
1700529000000|2023-11-21 01:10:00|183313.8|183183.8|183369.8|183239.8|183383.7|183253.7|183310.3|183180.3|671
1700529300000|2023-11-21 01:15:00|183369.9|183239.9|183292.3|183162.3|183369.9|183239.9|183233.1|183103.1|1673
1700529600000|2023-11-21 01:20:00|183292.2|183162.2|183151.9|183021.9|183292.4|183162.4|183131.4|183001.4|1134
1700529900000|2023-11-21 01:25:00|183152|183022|182932.8|182802.8|183155|183025|182910.9|182780.9|984
1700530200000|2023-11-21 01:30:00|182936.8|182806.8|183042.8|182912.8|183075.9|182945.9|182930.4|182800.4|1593
1700530500000|2023-11-21 01:35:00|183042.1|182912.1|182989.6|182859.6|183075.4|182945.4|182987.2|182857.2|1806
1700530800000|2023-11-21 01:40:00|182991.2|182861.2|183058.3|182928.3|183058.3|182928.3|182986.4|182856.4|1218
1700531100000|2023-11-21 01:45:00|183058.9|182928.9|183071.9|182941.9|183124.2|182994.2|183044.3|182914.3|1901
1700531400000|2023-11-21 01:50:00|183070.7|182940.7|183099.8|182969.8|183120.8|182990.8|183049.5|182919.5|1546
1700531700000|2023-11-21 01:55:00|183100.3|182970.3|183075.5|182945.5|183123.9|182993.9|183065.3|182935.3|1044
1700532000000|2023-11-21 02:00:00|183079.6|182949.6|183081.7|182951.7|183109|182979|183074|182944|1000
1700532300000|2023-11-21 02:05:00|183082.1|182952.1|183057.4|182927.4|183088.8|182958.8|183042.9|182912.9|1131
1700532600000|2023-11-21 02:10:00|183057.3|182927.3|182941|182811|183067|182937|182939|182809|2152
1700532900000|2023-11-21 02:15:00|182939.1|182809.1|182937|182807|182941.7|182811.7|182920.7|182790.7|889
1700533200000|2023-11-21 02:20:00|182937.1|182807.1|182934.8|182804.8|182946.6|182816.6|182928.1|182798.1|701
1700533500000|2023-11-21 02:25:00|182934.9|182804.9|182999.3|182869.3|183002.3|182872.3|182934.3|182804.3|960
1700533800000|2023-11-21 02:30:00|182997.6|182867.6|182979.8|182849.8|183003.7|182873.7|182974.8|182844.8|606
1700534100000|2023-11-21 02:35:00|182979.6|182849.6|182978.7|182848.7|182982.5|182852.5|182950.6|182820.6|465
1700534400000|2023-11-21 02:40:00|182978.9|182848.9|182946.1|182816.1|182984|182854|182941.3|182811.3|496
1700534700000|2023-11-21 02:45:00|182946.2|182816.2|182942.1|182812.1|182953.2|182823.2|182915.8|182785.8|645
1700535000000|2023-11-21 02:50:00|182940.1|182810.1|182977.4|182847.4|182989.6|182859.6|182927.9|182797.9|830
1700535300000|2023-11-21 02:55:00|182977.8|182847.8|182963.7|182833.7|182979.7|182849.7|182940.1|182810.1|743
1700535600000|2023-11-21 03:00:00|182963.8|182833.8|182968.7|182838.7|182982.4|182852.4|182960.7|182830.7|355
1700535900000|2023-11-21 03:05:00|182969|182839|182975.4|182845.4|182984.2|182854.2|182946|182816|761
1700536200000|2023-11-21 03:10:00|182975.3|182845.3|182976.7|182846.7|182982.2|182852.2|182949.1|182819.1|1041
1700536500000|2023-11-21 03:15:00|182976.3|182846.3|183015.3|182885.3|183096.9|182966.9|182948.4|182818.4|819
1700536800000|2023-11-21 03:20:00|183015.4|182885.4|182970.2|182840.2|183018.9|182888.9|182943.8|182813.8|467
1700537100000|2023-11-21 03:25:00|182970.3|182840.3|182960|182830|182975.9|182845.9|182937.9|182807.9|499
1700537400000|2023-11-21 03:30:00|182960.4|182830.4|182985.9|182855.9|182986|182856|182940.2|182810.2|580
1700537700000|2023-11-21 03:35:00|182983.9|182853.9|182986.9|182856.9|182987|182857|182973|182843|292
1700538000000|2023-11-21 03:40:00|182987.4|182857.4|182968.6|182838.6|182988|182858|182943.3|182813.3|725
1700538300000|2023-11-21 03:45:00|182968.5|182838.5|182925|182795|182974.9|182844.9|182921.9|182791.9|1056
1700538600000|2023-11-21 03:50:00|182924.9|182794.9|182878.2|182748.2|182931.9|182801.9|182830.3|182700.3|915
1700538900000|2023-11-21 03:55:00|182878.1|182748.1|182903.6|182773.6|182905.7|182775.7|182868|182738|2074
1700539200000|2023-11-21 04:00:00|182903.9|182773.9|182882.4|182752.4|182911.8|182781.8|182875.3|182745.3|1819
1700539500000|2023-11-21 04:05:00|182884.3|182754.3|182881.4|182751.4|182899.8|182769.8|182872|182742|2324
1700539800000|2023-11-21 04:10:00|182881.3|182751.3|182882.2|182752.2|182888.3|182758.3|182871.7|182741.7|577
1700540100000|2023-11-21 04:15:00|182882.3|182752.3|182815.4|182685.4|182886.6|182756.6|182810|182680|696
1700540400000|2023-11-21 04:20:00|182815.5|182685.5|182861.2|182731.2|182863|182733|182815.5|182685.5|466
1700540700000|2023-11-21 04:25:00|182861.8|182731.8|182854.6|182724.6|182867|182737|182854.6|182724.6|329
1700541000000|2023-11-21 04:30:00|182854.8|182724.8|182826.8|182696.8|182862.6|182732.6|182805.4|182675.4|848
1700541300000|2023-11-21 04:35:00|182826.9|182696.9|182862|182732|182870.3|182740.3|182821.7|182691.7|511
1700541600000|2023-11-21 04:40:00|182861.9|182731.9|182854.1|182724.1|182868.3|182738.3|182846.7|182716.7|386
1700541900000|2023-11-21 04:45:00|182854.3|182724.3|182876|182746|182879.3|182749.3|182834.3|182704.3|641
1700542200000|2023-11-21 04:50:00|182871.5|182741.5|182859.6|182729.6|182887.6|182757.6|182852.6|182722.6|1201
1700542500000|2023-11-21 04:55:00|182859.1|182729.1|182868.1|182738.1|182879.2|182749.2|182845.1|182715.1|828
1700542800000|2023-11-21 05:00:00|182867.9|182737.9|182889.8|182759.8|182894.8|182764.8|182860.9|182730.9|465
1700543100000|2023-11-21 05:05:00|182889.7|182759.7|182817.6|182687.6|182890.7|182760.7|182811.5|182681.5|1258
1700543400000|2023-11-21 05:10:00|182817.7|182687.7|182818.3|182688.3|182828.2|182698.2|182803.1|182673.1|2187
1700543700000|2023-11-21 05:15:00|182818.5|182688.5|182825.5|182695.5|182828|182698|182811.1|182681.1|1336
1700544000000|2023-11-21 05:20:00|182825.6|182695.6|182830.2|182700.2|182835.5|182705.5|182815.9|182685.9|5268
1700544300000|2023-11-21 05:25:00|182830.5|182700.5|182901.8|182771.8|182907.5|182777.5|182822.5|182692.5|2269
1700544600000|2023-11-21 05:30:00|182901.9|182771.9|182870.9|182740.9|182909.4|182779.4|182821.1|182691.1|1575
1700544900000|2023-11-21 05:35:00|182876.1|182746.1|182920.4|182790.4|182928.5|182798.5|182858.3|182728.3|1605
1700545200000|2023-11-21 05:40:00|182920.3|182790.3|183022.6|182892.6|183025.9|182895.9|182841.8|182711.8|1565
1700545500000|2023-11-21 05:45:00|183022.7|182892.7|183092.5|182962.5|183098.3|182968.3|183019.1|182889.1|832
1700545800000|2023-11-21 05:50:00|183092.6|182962.6|183240.4|183110.4|183249.6|183119.6|183090|182960|1331
1700546100000|2023-11-21 05:55:00|183240.3|183110.3|183249.4|183119.4|183281.1|183151.1|183238.8|183108.8|625
1700546400000|2023-11-21 06:00:00|183252.4|183122.4|183271.5|183141.5|183272.2|183142.2|183237.6|183107.6|682
1700546700000|2023-11-21 06:05:00|183270.7|183140.7|183304.4|183174.4|183310.3|183180.3|183266.8|183136.8|586
1700547000000|2023-11-21 06:10:00|183304.2|183174.2|183562.6|183432.6|183572.3|183442.3|183302.4|183172.4|931
1700547300000|2023-11-21 06:15:00|183562.4|183432.4|183406.6|183276.6|183630.5|183500.5|183393.2|183263.2|1535
1700547600000|2023-11-21 06:20:00|183406.7|183276.7|183252.7|183122.7|183422.5|183292.5|183215.1|183085.1|1786
1700547900000|2023-11-21 06:25:00|183252.8|183122.8|183252.5|183122.5|183259.7|183129.7|183232.5|183102.5|3825
1700548200000|2023-11-21 06:30:00|183257|183127|183401.6|183271.6|183436.6|183306.6|183245.5|183115.5|12289
1700548500000|2023-11-21 06:35:00|183400.9|183270.9|183324.5|183194.5|183476.3|183346.3|183317.3|183187.3|14215
1700548800000|2023-11-21 06:40:00|183324.8|183194.8|183410.6|183280.6|183462.7|183332.7|183303.8|183173.8|11269
1700549100000|2023-11-21 06:45:00|183410.8|183280.8|183261.5|183131.5|183421.9|183291.9|183244.5|183114.5|9985
1700549400000|2023-11-21 06:50:00|183259.9|183129.9|183278.3|183148.3|183350.1|183220.1|183247.9|183117.9|3224
1700549700000|2023-11-21 06:55:00|183277.3|183147.3|183271.6|183141.6|183337.8|183207.8|183252.5|183122.5|8655
1700550000000|2023-11-21 07:00:00|183271.9|183141.9|183311|183221|183316.8|183226.8|183212.7|183120.8|3894
1700550300000|2023-11-21 07:05:00|183310.7|183220.7|183276.4|183186.4|183402.4|183312.4|183273.1|183183.1|6252
1700550600000|2023-11-21 07:10:00|183276.2|183186.2|183191.1|183101.1|183331.7|183241.7|183173.4|183083.4|5335
1700550900000|2023-11-21 07:15:00|183192.8|183102.8|183200.1|183110.1|183209.6|183119.6|182963.4|182873.4|5015
1700551200000|2023-11-21 07:20:00|183200.3|183110.3|183213.5|183123.5|183257.4|183167.4|183173.3|183083.3|2037
1700551500000|2023-11-21 07:25:00|183214.2|183124.2|182914.9|182824.9|183244.6|183154.6|182898.3|182768.3|4553
1700551800000|2023-11-21 07:30:00|182914.2|182824.2|182992.5|182902.5|183035.6|182945.6|182742.7|182652.7|6563
1700552100000|2023-11-21 07:35:00|182992.4|182902.4|183110|183020|183170|183080|182897.3|182807.3|6720
1700552400000|2023-11-21 07:40:00|183110.1|183020.1|183075.5|182985.5|183136.2|183046.2|183041.1|182951.1|2175
1700552700000|2023-11-21 07:45:00|183075.9|182985.9|183196.6|183106.6|183220.5|183130.5|183075.9|182985.9|2885
1700553000000|2023-11-21 07:50:00|183196.3|183106.3|183220.1|183130.1|183255.6|183165.6|183175.6|183085.6|1690
1700553300000|2023-11-21 07:55:00|183220.8|183130.8|183089.1|182999.1|183220.8|183130.8|183086.2|182996.2|3246
1700553600000|2023-11-21 08:00:00|183088.7|182998.7|182979|182889|183130.4|183040.4|182976.3|182886.3|2112
1700553900000|2023-11-21 08:05:00|182977.9|182887.9|182960.6|182870.6|182980.8|182890.8|182880.7|182790.7|1687
1700554200000|2023-11-21 08:10:00|182960.3|182870.3|183277.2|183187.2|183346.1|183256.1|182956.7|182866.7|3335
1700554500000|2023-11-21 08:15:00|183276.4|183186.4|183161|183071|183301.9|183211.9|183070.2|182980.2|6907
1700554800000|2023-11-21 08:20:00|183163.2|183073.2|183230.1|183140.1|183269|183179|183154.1|183064.1|6292
1700555100000|2023-11-21 08:25:00|183230.2|183140.2|183129.1|183039.1|183254|183164|183115.1|183025.1|5901
1700555400000|2023-11-21 08:30:00|183129.4|183039.4|182990.2|182900.2|183141.2|183051.2|182954|182864|4522
1700555700000|2023-11-21 08:35:00|182990|182900|182960.3|182870.3|183049.8|182959.8|182911.9|182821.9|3456
1700556000000|2023-11-21 08:40:00|182960.7|182870.7|183256.7|183166.7|183267.5|183177.5|182960.7|182870.7|3587
1700556300000|2023-11-21 08:45:00|183254.8|183164.8|183388.3|183298.3|183391|183301|183251.6|183161.6|2424
1700556600000|2023-11-21 08:50:00|183388.4|183298.4|183374.9|183284.9|183416.2|183326.2|183339.1|183249.1|2119
1700556900000|2023-11-21 08:55:00|183378.2|183288.2|183461.6|183371.6|183520.9|183430.9|183351.8|183261.8|5490
1700557200000|2023-11-21 09:00:00|183461.5|183371.5|183418.1|183328.1|183497.2|183407.2|183391.9|183301.9|4855
1700557500000|2023-11-21 09:05:00|183418|183328|183668|183578|183686.5|183596.5|183412.8|183322.8|6257
1700557800000|2023-11-21 09:10:00|183667.7|183577.7|183777|183687|183787.8|183697.8|183615.2|183525.2|3736
1700558100000|2023-11-21 09:15:00|183777.7|183687.7|183672.7|183582.7|183778.4|183688.4|183669.5|183579.5|3011
1700558400000|2023-11-21 09:20:00|183672.4|183582.4|183843.1|183753.1|183927.6|183837.6|183670.8|183580.8|2569
1700558700000|2023-11-21 09:25:00|183842.3|183752.3|183939.7|183849.7|183963.8|183873.8|183776.5|183686.5|2315
1700559000000|2023-11-21 09:30:00|183940.8|183850.8|183979.2|183889.2|183991|183901|183865.4|183775.4|6852
1700559300000|2023-11-21 09:35:00|183978.9|183888.9|183863.9|183773.9|184119.7|184029.7|183815.3|183725.3|4575
1700559600000|2023-11-21 09:40:00|183862.3|183772.3|183917.4|183827.4|183952.1|183862.1|183853.2|183763.2|5925
1700559900000|2023-11-21 09:45:00|183922.5|183832.5|184000.8|183910.8|184024.7|183934.7|183919.9|183829.9|6625
1700560200000|2023-11-21 09:50:00|184002.5|183912.5|184009.8|183919.8|184101.8|184011.8|183944|183854|4191
1700560500000|2023-11-21 09:55:00|184010.6|183920.6|183954.7|183864.7|184020.8|183930.8|183941.4|183851.4|3320
1700560800000|2023-11-21 10:00:00|183954.9|183864.9|183975.8|183885.8|184034.4|183944.4|183901.7|183811.7|3443
1700561100000|2023-11-21 10:05:00|183975.5|183885.5|183881.7|183791.7|183992.2|183902.2|183842.8|183752.8|6394
1700561400000|2023-11-21 10:10:00|183881.6|183791.6|183790.9|183700.9|183883.7|183793.7|183752.8|183662.8|3649
1700561700000|2023-11-21 10:15:00|183790.4|183700.4|183869.6|183779.6|183923.4|183833.4|183717|183627|4526
1700562000000|2023-11-21 10:20:00|183870.2|183780.2|183753.8|183663.8|183875.6|183785.6|183707|183617|3750
1700562300000|2023-11-21 10:25:00|183752.6|183662.6|183821.9|183731.9|183831|183741|183743.5|183653.5|4482
1700562600000|2023-11-21 10:30:00|183822.1|183732.1|183711|183621|183828.2|183738.2|183695.2|183605.2|4487
1700562900000|2023-11-21 10:35:00|183813.7|183723.7|183748.7|183658.7|183833.4|183743.4|183693.1|183603.1|4630
1700563200000|2023-11-21 10:40:00|183748.3|183658.3|183783.5|183693.5|183789.8|183699.8|183678.9|183569.9|3675
1700563500000|2023-11-21 10:45:00|183783.3|183693.3|183728.8|183638.8|183794.8|183704.8|183635.5|183545.5|7382
1700563800000|2023-11-21 10:50:00|183728.5|183638.5|183883.3|183793.3|183895.4|183805.4|183728.1|183638.1|6800
1700564100000|2023-11-21 10:55:00|183883.6|183793.6|183826.8|183736.8|183900.6|183810.6|183809.5|183719.5|4995
1700564400000|2023-11-21 11:00:00|183828.6|183738.6|183909.3|183819.3|183928.8|183838.8|183772.9|183682.9|3424
1700564700000|2023-11-21 11:05:00|183909.4|183819.4|183955.5|183865.5|183979.2|183889.2|183907.4|183817.4|3805
1700565000000|2023-11-21 11:10:00|183955|183865|183946.8|183856.8|183956.6|183866.6|183860.3|183770.3|4436
1700565300000|2023-11-21 11:15:00|183946.7|183856.7|183941.9|183851.9|183993.2|183903.2|183937.7|183847.7|5100
1700565600000|2023-11-21 11:20:00|183942|183852|183951.2|183861.2|183966.5|183876.5|183907.8|183817.8|4148
1700565900000|2023-11-21 11:25:00|183949.6|183859.6|183874.8|183784.8|183969.9|183879.9|183868|183778|3866
1700566200000|2023-11-21 11:30:00|183872.7|183782.7|183866.5|183776.5|183921.8|183831.8|183863.7|183773.7|4100
1700566500000|2023-11-21 11:35:00|183866|183776|183740.8|183650.8|183891.8|183801.8|183693.1|183603.1|4196
1700566800000|2023-11-21 11:40:00|183737|183647|183679.3|183589.3|183740.3|183650.3|183642|183552|3460
1700567100000|2023-11-21 11:45:00|183678.9|183588.9|183760.7|183670.7|183772.4|183682.4|183676.6|183586.6|3186
1700567400000|2023-11-21 11:50:00|183759.5|183669.5|183725.5|183635.5|183808.2|183718.2|183725.5|183635.5|3320
1700567700000|2023-11-21 11:55:00|183725.6|183635.6|183784.9|183694.9|183792.5|183702.5|183682.9|183592.9|4748
1700568000000|2023-11-21 12:00:00|183784.2|183694.2|183779.4|183689.4|183888.1|183798.1|183741.3|183651.3|3793
1700568300000|2023-11-21 12:05:00|183778.5|183688.5|183748.9|183658.9|183795.3|183705.3|183731|183641|2465
1700568600000|2023-11-21 12:10:00|183748.6|183658.6|183693.3|183603.3|183756.5|183666.5|183687.5|183597.5|2018
1700568900000|2023-11-21 12:15:00|183693.4|183603.4|183635.9|183545.9|183745.2|183655.2|183617.4|183527.4|2020
1700569200000|2023-11-21 12:20:00|183636.4|183546.4|183806.9|183716.9|183819.7|183729.7|183627.8|183537.8|6553
1700569500000|2023-11-21 12:25:00|183807|183717|183886.8|183796.8|183924.1|183834.1|183777.9|183687.9|5395
1700569800000|2023-11-21 12:30:00|183886.6|183796.6|183900|183810|183925.6|183835.6|183784.2|183694.2|3860
1700570100000|2023-11-21 12:35:00|183900.6|183810.6|183906.6|183816.6|183926.7|183836.7|183883.2|183793.2|2569
1700570400000|2023-11-21 12:40:00|183906.7|183816.7|184006.4|183916.4|184025.9|183935.9|183904.6|183814.6|4062
1700570700000|2023-11-21 12:45:00|184007.9|183917.9|183994.6|183904.6|184117.5|184027.5|183986.4|183896.4|4873
1700571000000|2023-11-21 12:50:00|183995|183905|183996.8|183906.8|184092.7|184002.7|183942.7|183852.7|6985
1700571300000|2023-11-21 12:55:00|183996.9|183906.9|183975|183885|184032.8|183942.8|183885.7|183795.7|7887
1700571600000|2023-11-21 13:00:00|183974.2|183884.2|183937|183847|184083.9|183993.9|183898.1|183808.1|5534
1700571900000|2023-11-21 13:05:00|183941.7|183851.7|183895.8|183805.8|184009|183919|183871.4|183781.4|7584
1700572200000|2023-11-21 13:10:00|183897.8|183807.8|184070.4|183980.4|184070.4|183980.4|183879.6|183789.6|4624
1700572500000|2023-11-21 13:15:00|184070.6|183980.6|184091.6|184001.6|184101.7|184011.7|184045.5|183955.5|2477
1700572800000|2023-11-21 13:20:00|184091.5|184001.5|183962.9|183872.9|184095.4|184005.4|183956.8|183866.8|6026
1700573100000|2023-11-21 13:25:00|183962.3|183872.3|183836.5|183706.5|183969.4|183879.4|183815.5|183706.5|5702
1700573400000|2023-11-21 13:30:00|183836.6|183706.6|183878.9|183788.9|183894|183804|183718.9|183628.9|2940
1700573700000|2023-11-21 13:35:00|183878.8|183788.8|183898.3|183808.3|184011.7|183921.7|183743.2|183653.2|4825
1700574000000|2023-11-21 13:40:00|183898.5|183808.5|183974.5|183884.5|184126.6|184036.6|183810.2|183720.2|4195
1700574300000|2023-11-21 13:45:00|183974.6|183884.6|183927.5|183837.5|183998.4|183908.4|183888.1|183798.1|3619
1700574600000|2023-11-21 13:50:00|183926.5|183836.5|184007.7|183917.7|184039.6|183949.6|183879|183789|4330
1700574900000|2023-11-21 13:55:00|184008.8|183918.8|183948.1|183858.1|184016|183926|183927.3|183837.3|4918
1700575200000|2023-11-21 14:00:00|183948.2|183858.2|183956.2|183866.2|183989.7|183899.7|183858.2|183768.2|4432
1700575500000|2023-11-21 14:05:00|183956.9|183866.9|183883.8|183793.8|183981.8|183891.8|183871|183781|6134
1700575800000|2023-11-21 14:10:00|183883.9|183793.9|183843.3|183753.3|183933|183843|183781.2|183691.2|4299
1700576100000|2023-11-21 14:15:00|183843.4|183753.4|183910.9|183820.9|183931|183841|183834.5|183744.5|3149
1700576400000|2023-11-21 14:20:00|183910.8|183820.8|183860.2|183770.2|183983.7|183893.7|183838.7|183748.7|3808
1700576700000|2023-11-21 14:25:00|183859.7|183769.7|183747.5|183657.5|183873|183783|183694.1|183604.1|4274
1700577000000|2023-11-21 14:30:00|183747.3|183657.3|183651.3|183561.3|183815.4|183725.4|183627.6|183537.6|3797
1700577300000|2023-11-21 14:35:00|183652.6|183562.6|183862.7|183772.7|183882|183792|183639.5|183549.5|5525
1700577600000|2023-11-21 14:40:00|183862.6|183772.6|183823.6|183733.6|183898.6|183808.6|183728.2|183638.2|3272
1700577900000|2023-11-21 14:45:00|183823.1|183733.1|183849.6|183759.6|183900.9|183810.9|183765.7|183675.7|4081
1700578200000|2023-11-21 14:50:00|183848.4|183758.4|183797.9|183707.9|183889.8|183799.8|183750.3|183660.3|3067
1700578500000|2023-11-21 14:55:00|183797.1|183707.1|183943.1|183813.1|183968.8|183873.4|183795.9|183705.9|2465
1700578800000|2023-11-21 15:00:00|183943.3|183813.3|183985.7|183895.7|183989.6|183899.6|183784.6|183694.6|2025
1700579100000|2023-11-21 15:05:00|183985.9|183895.9|184236.8|184146.8|184371.1|184242.5|183985.6|183895.6|2176
1700579400000|2023-11-21 15:10:00|184236.3|184146.3|184590.9|184500.9|184605.3|184515.3|184201.4|184111.4|2091
1700579700000|2023-11-21 15:15:00|184590.7|184500.7|184720.7|184630.7|185032.9|184942.9|184590.7|184500.7|2415
1700580000000|2023-11-21 15:20:00|184721|184631|184869.6|184779.6|184927.8|184837.8|184666.1|184576.1|2035
1700580300000|2023-11-21 15:25:00|184869.5|184779.5|184901.3|184811.3|185161.5|185071.5|184851.7|184761.7|2643
1700580600000|2023-11-21 15:30:00|184900.9|184810.9|184828.4|184738.4|185019.3|184929.3|184823.6|184733.6|2112
1700580900000|2023-11-21 15:35:00|184828.3|184738.3|184742.5|184652.5|184845.1|184755.1|184705.6|184615.6|2398
1700581200000|2023-11-21 15:40:00|184744.3|184654.3|184678.1|184588.1|184922.3|184832.3|184645.3|184555.3|1935
1700581500000|2023-11-21 15:45:00|184676.7|184586.7|184788.6|184698.6|184834.7|184744.7|184624.4|184534.4|2564
1700581800000|2023-11-21 15:50:00|184788.8|184698.8|184797|184707|184881.1|184791.1|184772.4|184682.4|2499
1700582100000|2023-11-21 15:55:00|184796|184706|184984.1|184894.1|184997.2|184907.2|184783.8|184693.8|2322
1700582400000|2023-11-21 16:00:00|184983.5|184893.5|184877.9|184787.9|184995.7|184905.7|184822.8|184732.8|2410
1700582700000|2023-11-21 16:05:00|184877.7|184787.7|184810.2|184720.2|184885.5|184795.5|184743.5|184653.5|2244
1700583000000|2023-11-21 16:10:00|184810.6|184720.6|185016.5|184926.5|185020.9|184930.9|184738.2|184648.2|2260
1700583300000|2023-11-21 16:15:00|185015.9|184925.9|184987|184897|185025.6|184935.6|184924.9|184834.9|2165
1700583600000|2023-11-21 16:20:00|184988.3|184898.3|185097.3|185007.3|185153.2|185063.2|184970.5|184880.5|2911
1700583900000|2023-11-21 16:25:00|185097.2|185007.2|185127|185037|185147.6|185057.6|185025.7|184935.7|1729
1700584200000|2023-11-21 16:30:00|185125.4|185035.4|185366.9|185276.9|185448.3|185324.4|185103.3|185013.3|2839
1700584500000|2023-11-21 16:35:00|185366.7|185276.7|185526.5|185436.5|185526.8|185436.8|185323.2|185233.2|1730
1700584800000|2023-11-21 16:40:00|185530.1|185440.1|185759.1|185629.1|185916.3|185786.3|185489.5|185399.5|2930
1700585100000|2023-11-21 16:45:00|185759|185629|185670|185540|185783.9|185653.9|185654.9|185536.9|1841
1700585400000|2023-11-21 16:50:00|185669.2|185539.2|185620.5|185530.5|185734.9|185619.5|185598.4|185496.2|1910
1700585700000|2023-11-21 16:55:00|185624|185534|185696.8|185606.8|185735.1|185631.1|185622.5|185516.4|2199
1700586000000|2023-11-21 17:00:00|185696.7|185606.7|185857.1|185727.1|185883|185777.4|185687|185575.1|3396
1700586300000|2023-11-21 17:05:00|185856.1|185726.1|185717.5|185587.5|185889.3|185781.6|185694.6|185565.3|3424
1700586600000|2023-11-21 17:10:00|185717.7|185587.7|185740.5|185610.5|185802.7|185672.7|185600.9|185510.9|3159
1700586900000|2023-11-21 17:15:00|185739.9|185609.9|185830.7|185700.7|185868.3|185778.3|185718.2|185588.2|2133
1700587200000|2023-11-21 17:20:00|185830.2|185700.2|185814.9|185684.9|185840.3|185710.3|185756.6|185626.6|2117
1700587500000|2023-11-21 17:25:00|185814.8|185684.8|185829.2|185699.2|185895.5|185765.5|185802.8|185672.8|2046
1700587800000|2023-11-21 17:30:00|185829.4|185699.4|185804.3|185674.3|185847.2|185717.2|185782.5|185652.5|1976
1700588100000|2023-11-21 17:35:00|185804|185674|185877.9|185747.9|185892.9|185762.9|185793.6|185663.6|1777
1700588400000|2023-11-21 17:40:00|185878.3|185748.3|185863.5|185773.5|185906.3|185816.3|185852.3|185730|2693
1700588700000|2023-11-21 17:45:00|185863.1|185773.1|186045.5|185915.5|186203.3|186073.3|185863.1|185773.1|2431
1700589000000|2023-11-21 17:50:00|186046.1|185916.1|186111.1|185981.1|186148.9|186022.2|186034.5|185904.5|2424
1700589300000|2023-11-21 17:55:00|186111|185981|185992.7|185902.7|186120.3|185990.3|185985.3|185895.3|1792
1700589600000|2023-11-21 18:00:00|185993.2|185903.2|186385.5|186255.5|186404|186274|185961.8|185849.8|3101
1700589900000|2023-11-21 18:05:00|186384.5|186254.5|186411.6|186281.6|186497.9|186367.9|186353.4|186223.4|2675
1700590200000|2023-11-21 18:10:00|186411.5|186281.5|186392.9|186262.9|186452.8|186340.3|186354.9|186224.9|2344
1700590500000|2023-11-21 18:15:00|186392.5|186262.5|186616.4|186486.4|186629.6|186510.5|186360.4|186230.4|2216
1700590800000|2023-11-21 18:20:00|186616.3|186486.3|186521|186391|186616.3|186494.1|186485.7|186355.7|3112
1700591100000|2023-11-21 18:25:00|186520.9|186390.9|186456.7|186326.7|186532.7|186402.7|186361.9|186252.8|2504
1700591400000|2023-11-21 18:30:00|186458.2|186328.2|186386.8|186296.8|186471.3|186341.3|186363|186273|1331
1700591700000|2023-11-21 18:35:00|186388|186298|186396.1|186266.1|186493.4|186363.4|186363.8|186264.8|1576
1700592000000|2023-11-21 18:40:00|186396.2|186266.2|186411|186281|186416.2|186286.2|186370.5|186240.5|1783
1700592300000|2023-11-21 18:45:00|186410.5|186280.5|186294.5|186164.5|186410.5|186280.5|186255.3|186127.4|2114
1700592600000|2023-11-21 18:50:00|186292.1|186162.1|186319.2|186189.2|186334.7|186204.7|186270.1|186140.1|1593
1700592900000|2023-11-21 18:55:00|186319.6|186189.6|186626.5|186284.5|186626.5|186284.5|186250.6|186109.2|2323
1700593200000|2023-11-21 19:00:00|186626.3|186284.3|186275.6|186145.6|186631.5|186316.7|186268.9|186122.8|2396
1700593500000|2023-11-21 19:05:00|186275.3|186145.3|186400.1|186270.1|186492.8|186362.8|186242.3|186112.3|2550
1700593800000|2023-11-21 19:10:00|186400|186270|186256.6|186126.6|186404.7|186274.7|186255.1|186125.1|3176
1700594100000|2023-11-21 19:15:00|186257|186127|186253.4|186123.4|186287.6|186157.6|186209.9|186079.9|2346
1700594400000|2023-11-21 19:20:00|186256.6|186126.6|186220.3|186130.3|186268.3|186140.1|186219.3|186108.5|2429
1700594700000|2023-11-21 19:25:00|186220.4|186130.4|186219.1|186129.1|186231.6|186141.6|186197.6|186107.6|3786
1700595000000|2023-11-21 19:30:00|186219|186129|186248.2|186118.2|186274.6|186144.6|186204.1|186074.1|3085
1700595300000|2023-11-21 19:35:00|186248|186118|186253.5|186123.5|186272.5|186142.5|186211.6|186081.6|2389
1700595600000|2023-11-21 19:40:00|186253.2|186123.2|186237.5|186107.5|186274.7|186144.7|186202.2|186072.2|2349
1700595900000|2023-11-21 19:45:00|186236.3|186106.3|186232.6|186142.6|186237.7|186146.1|186193.9|186063.9|3262
1700596200000|2023-11-21 19:50:00|186232.5|186142.5|186285.9|186155.9|186321|186204.5|186228.8|186138.8|2527
1700596500000|2023-11-21 19:55:00|186289.3|186159.3|186174|186084|186291.4|186179.2|186171.7|186081.7|2081
1700596800000|2023-11-21 20:00:00|186172.7|186082.7|186168.1|186038.1|186210.3|186099.2|186153.5|186023.5|1449
1700597100000|2023-11-21 20:05:00|186167.3|186037.3|186209.5|186079.5|186212.4|186082.4|186151|186021|2340
1700597400000|2023-11-21 20:10:00|186209.8|186079.8|186151.6|186021.6|186211.3|186081.3|186148.1|186018.1|1194
1700597700000|2023-11-21 20:15:00|186151.8|186021.8|186204.4|186074.4|186211.9|186081.9|186146.1|186016.1|1628
1700598000000|2023-11-21 20:20:00|186204.1|186074.1|186212.1|186082.1|186218.6|186088.6|186196.1|186066.1|1051
1700598300000|2023-11-21 20:25:00|186212|186082|186140.1|186010.1|186212.2|186082.2|186135.4|186005.4|966
1700598600000|2023-11-21 20:30:00|186141|186011|186204.5|186074.5|186217.6|186087.6|186122.5|186011|1101
1700598900000|2023-11-21 20:35:00|186204.2|186074.2|186282.6|186152.6|186312.3|186182.3|186201.7|186071.7|1236
1700599200000|2023-11-21 20:40:00|186282.3|186152.3|186253.5|186123.5|186288|186158|186214.6|186084.6|519
1700599500000|2023-11-21 20:45:00|186253.9|186123.9|186284.4|186154.4|186325.2|186195.2|186253.9|186123.9|779
1700599800000|2023-11-21 20:50:00|186286.6|186156.6|186309.1|186179.1|186332.2|186202.2|186282.7|186152.7|931
1700600100000|2023-11-21 20:55:00|186309.8|186179.8|186295.6|186165.6|186321|186191|186287.9|186157.9|1017
1700600400000|2023-11-21 21:00:00|186295.5|186165.5|186277.8|186147.8|186343.5|186213.5|186277.8|186147.8|657
1700600700000|2023-11-21 21:05:00|186277|186147|186315.3|186185.3|186340.1|186210.1|186276.3|186146.3|1430
1700601000000|2023-11-21 21:10:00|186315.4|186185.4|186315.9|186185.9|186320.7|186190.7|186295.1|186165.1|389
1700601300000|2023-11-21 21:15:00|186314.4|186184.4|186313.9|186183.9|186323|186193|186311.6|186181.6|328
1700601600000|2023-11-21 21:20:00|186314.5|186184.5|186236.5|186106.5|186325.9|186195.9|186235.9|186105.9|608
1700601900000|2023-11-21 21:25:00|186236.6|186106.6|186262.2|186132.2|186266.5|186136.5|186226.2|186096.2|517
1700602200000|2023-11-21 21:30:00|186262.9|186132.9|186271.5|186141.5|186276.1|186146.1|186261.9|186131.9|265
1700602500000|2023-11-21 21:35:00|186271.9|186141.9|186291.7|186161.7|186307.6|186177.6|186266.6|186136.6|439
1700602800000|2023-11-21 21:40:00|186290.5|186160.5|186307.9|186177.9|186315.3|186185.3|186262.7|186132.7|451
1700603100000|2023-11-21 21:45:00|186309.3|186179.3|186305.8|186175.8|186317.6|186187.6|186305|186175|134
1700603400000|2023-11-21 21:50:00|186306|186176|186320.4|186190.4|186351.8|186192.7|186303.5|186143.1|260
1700603700000|2023-11-21 21:55:00|186352.7|186147.7|186498.4|186156.4|186604.5|186262.5|186312.7|186033|447
1700604000000|2023-11-21 22:00:00|186498.8|186156.8|186570.2|186228.2|186570.6|186228.6|186425.2|186083.2|34
1700604300000|2023-11-21 22:05:00|186426.1|186084.1|186385|186043|186665.3|186323.3|186328.2|185986.2|16
1700604600000|2023-11-21 22:10:00|186395.4|186053.4|186169.3|185827.3|186395.4|186053.4|186169.3|185827.3|30
1700605500000|2023-11-21 22:25:00|186203.7|185861.7|186372.3|186030.3|186394.9|186052.9|186197.4|185855.4|86
1700605800000|2023-11-21 22:30:00|186508|186166|186499.8|186157.8|186520.8|186178.8|186354.2|186012.2|1305
1700606100000|2023-11-21 22:35:00|186499.7|186157.7|186319.9|185977.9|186499.7|186157.7|186271.1|185929.1|1831
1700606400000|2023-11-21 22:40:00|186320.2|185978.2|186329.7|185987.7|186342.5|186000.5|186296.6|185954.6|189
1700606700000|2023-11-21 22:45:00|186309.5|185967.5|186299.8|185957.8|186312.9|185970.9|186291.9|185949.9|75
1700607000000|2023-11-21 22:50:00|186299.3|185957.3|186296.2|185954.2|186301.7|185959.7|186292.7|185950.7|41
1700607300000|2023-11-21 22:55:00|186296|185954|186288|185946|186311.1|185969.1|186270.1|185928.1|63
1700607600000|2023-11-21 23:00:00|186293.3|185951.3|186360|186018|186392.9|186050.9|186293.3|185951.3|523
1700607900000|2023-11-21 23:05:00|186359.9|186017.9|186479.3|186137.3|186479.3|186137.3|186256.8|185914.8|556
1700608200000|2023-11-21 23:10:00|186345.7|186003.7|186381.9|186039.9|186438.4|186096.4|186273.4|185931.4|397
1700608500000|2023-11-21 23:15:00|186382|186040|186277.9|185935.9|186437.5|186095.5|186249.8|185907.8|2603
1700608800000|2023-11-21 23:20:00|186278.4|185936.4|186405.4|186063.4|186569.7|186227.7|186204.9|185896.2|1422
1700609100000|2023-11-21 23:25:00|186405.5|186063.5|186321.7|185979.7|186415.5|186073.5|186207.8|185865.8|5891
1700609400000|2023-11-21 23:30:00|186321.8|185979.8|186283.3|185941.3|186408|186066|186261.8|185919.8|6160
1700609700000|2023-11-21 23:35:00|186277.1|185935.1|186317.7|185975.7|186403.8|186061.8|186266.8|185924.8|2602
1700610000000|2023-11-21 23:40:00|186317|185975|186272.8|185930.8|186337.2|185995.2|186229.4|185929.1|760
1700610300000|2023-11-21 23:45:00|186272.9|185930.9|186314.3|185972.3|186323.5|185981.5|186266.3|185924.3|320
1700610600000|2023-11-21 23:50:00|186315.1|185973.1|186430.5|186088.5|186475.6|186133.6|186283.3|185941.3|511
1700610900000|2023-11-21 23:55:00|186430.7|186088.7|186467.2|186125.2|186476.9|186134.9|186426.6|186084.6|165
1700611200000|2023-11-22 00:00:00|186467.3|186125.3|186247.1|185998.3|186468.3|186126.3|186239.1|185961.1|1066
1700611500000|2023-11-22 00:05:00|186246.5|185997.9|186251.7|186002|186258.3|186014.5|186223.6|185978.4|1135
1700611800000|2023-11-22 00:10:00|186251.3|186004.7|186264.4|186061.3|186293.6|186120.7|186224.7|185988.1|1533
1700612100000|2023-11-22 00:15:00|186264.5|186061.5|186248.2|186118.2|186285.8|186118.7|186222.2|186056.2|485
1700612400000|2023-11-22 00:20:00|186248.1|186118.1|186245.3|186115.3|186256.1|186126.1|186242.3|186112.3|877
1700612700000|2023-11-22 00:25:00|186245.5|186115.5|186229.7|186099.7|186250.9|186120.9|186223.6|186093.6|259
1700613000000|2023-11-22 00:30:00|186231.9|186101.9|186232.1|186102.1|186239|186109|186225.5|186095.5|177
1700613300000|2023-11-22 00:35:00|186232|186102|186242.8|186112.8|186246.7|186116.7|186230.3|186100.3|189
1700613600000|2023-11-22 00:40:00|186242.9|186112.9|186241|186111|186244.1|186114.1|186231.7|186101.7|264
1700613900000|2023-11-22 00:45:00|186241.1|186111.1|186235.9|186105.9|186242.4|186112.4|186231.3|186101.3|136
1700614200000|2023-11-22 00:50:00|186236|186106|186238.7|186108.7|186242.9|186112.9|186234.2|186104.2|212
1700614500000|2023-11-22 00:55:00|186237.8|186107.8|186234.5|186104.5|186264.5|186162.6|186228.8|186098.8|214
1700614800000|2023-11-22 01:00:00|186235.3|186105.3|186234.5|186104.5|186236.6|186106.6|186219.8|186089.8|704
1700615100000|2023-11-22 01:05:00|186236|186106|186198.7|186068.7|186237.3|186107.3|186182.9|186052.9|2416
1700615400000|2023-11-22 01:10:00|186198.5|186068.5|186198|186068|186224.9|186094.9|186185.4|186055.4|2517
1700615700000|2023-11-22 01:15:00|186200|186070|186011.9|185881.9|186200|186070|185924.3|185794.3|2026
1700616000000|2023-11-22 01:20:00|186012.6|185882.6|186237.2|186107.2|186245.8|186115.8|186003.8|185873.8|2019
1700616300000|2023-11-22 01:25:00|186236.9|186106.9|186235.7|186105.7|186305.9|186175.9|186235.7|186105.7|1679
1700616600000|2023-11-22 01:30:00|186235.6|186105.6|186235.7|186105.7|186254.4|186124.4|186226.1|186096.1|1690
1700616900000|2023-11-22 01:35:00|186235.8|186105.8|186288|186158|186294.5|186164.5|186228.8|186098.8|1905
1700617200000|2023-11-22 01:40:00|186288.1|186158.1|186241.3|186111.3|186297.4|186167.4|186224.1|186094.1|1927
1700617500000|2023-11-22 01:45:00|186241.2|186111.2|186250.5|186120.5|186260.6|186130.6|186224.4|186094.4|2839
1700617800000|2023-11-22 01:50:00|186252.3|186122.3|186281.9|186151.9|186327.8|186197.8|186251.4|186121.4|1585
1700618100000|2023-11-22 01:55:00|186282|186152|186343.9|186213.9|186345.6|186215.6|186261.4|186131.4|759
1700618400000|2023-11-22 02:00:00|186339.9|186209.9|186361.4|186231.4|186366.3|186236.3|186339.6|186209.6|402
1700618700000|2023-11-22 02:05:00|186361.3|186231.3|186392.9|186262.9|186404.3|186274.3|186306.3|186176.3|867
1700619000000|2023-11-22 02:10:00|186392.8|186262.8|186338.9|186208.9|186442.1|186312.1|186333.8|186203.8|1210
1700619300000|2023-11-22 02:15:00|186338.6|186208.6|186360.2|186230.2|186365.1|186235.1|186313.1|186183.1|689
1700619600000|2023-11-22 02:20:00|186360.3|186230.3|186364.4|186234.4|186367|186237|186349.9|186219.9|253
1700619900000|2023-11-22 02:25:00|186363.6|186233.6|186370.1|186240.1|186370.9|186240.9|186361.8|186231.8|210
1700620200000|2023-11-22 02:30:00|186368|186238|186317.8|186187.8|186368.9|186238.9|186315.5|186185.5|833
1700620500000|2023-11-22 02:35:00|186318.5|186188.5|186194.2|186064.2|186319|186189|186063.9|185933.9|3045
1700620800000|2023-11-22 02:40:00|186194.3|186064.3|186219.5|186089.5|186275.7|186145.7|186157.9|186027.9|2252
1700621100000|2023-11-22 02:45:00|186219.2|186089.2|186235.9|186105.9|186251.1|186121.1|186208.5|186078.5|586
1700621400000|2023-11-22 02:50:00|186236|186106|186245.2|186115.2|186266.6|186136.6|186202.2|186072.2|927
1700621700000|2023-11-22 02:55:00|186246.5|186116.5|186317.4|186187.4|186334.9|186204.9|186231.2|186101.2|1800
1700622000000|2023-11-22 03:00:00|186319.2|186189.2|186301.8|186171.8|186364.4|186234.4|186299.5|186169.5|964
1700622300000|2023-11-22 03:05:00|186302.4|186172.4|186306.6|186176.6|186337.8|186207.8|186235|186105|2094
1700622600000|2023-11-22 03:10:00|186311|186181|186306.9|186176.9|186346.6|186216.6|186296.5|186166.5|2478
1700622900000|2023-11-22 03:15:00|186307.1|186177.1|186343|186213|186359.4|186229.4|186305.9|186175.9|987
1700623200000|2023-11-22 03:20:00|186344.7|186214.7|186300.2|186170.2|186388.9|186258.9|186286|186156|910
1700623500000|2023-11-22 03:25:00|186300.3|186170.3|186325.4|186195.4|186347.1|186217.1|186291.6|186161.6|2606
1700623800000|2023-11-22 03:30:00|186328.5|186198.5|186242.6|186112.6|186340.1|186210.1|186208.4|186078.4|1774
1700624100000|2023-11-22 03:35:00|186242.5|186112.5|186308.6|186178.6|186320.9|186190.9|186242.5|186112.5|439
1700624400000|2023-11-22 03:40:00|186308.4|186178.4|186306.5|186176.5|186349.1|186219.1|186305.4|186175.4|655
1700624700000|2023-11-22 03:45:00|186307.3|186177.3|186307.4|186177.4|186310.5|186180.5|186296.3|186166.3|351
1700625000000|2023-11-22 03:50:00|186307.2|186177.2|186319|186189|186347.6|186217.6|186303.9|186173.9|677
1700625300000|2023-11-22 03:55:00|186317.7|186187.7|186310.7|186180.7|186349.6|186219.6|186301|186171|1184
1700625600000|2023-11-22 04:00:00|186311.2|186181.2|186311.3|186181.3|186317|186187|186301|186171|773
1700625900000|2023-11-22 04:05:00|186311|186181|186299.8|186169.8|186321.7|186191.7|186293.9|186163.9|1194
1700626200000|2023-11-22 04:10:00|186300|186170|186355.6|186225.6|186359.4|186229.4|186288.8|186158.8|1410
1700626500000|2023-11-22 04:15:00|186355.2|186225.2|186321.9|186191.9|186357.3|186227.3|186308.5|186178.5|1355
1700626800000|2023-11-22 04:20:00|186324.3|186194.3|186345.4|186215.4|186347.9|186217.9|186304|186174|1220
1700627100000|2023-11-22 04:25:00|186345.3|186215.3|186368.8|186238.8|186373.6|186243.6|186309.8|186179.8|779
1700627400000|2023-11-22 04:30:00|186369.3|186239.3|186375|186245|186379.2|186249.2|186355.4|186225.4|1029
1700627700000|2023-11-22 04:35:00|186373|186243|186315.2|186185.2|186373|186243|186296.4|186166.4|560
1700628000000|2023-11-22 04:40:00|186315|186185|186264|186134|186319.3|186189.3|186253.9|186123.9|702
1700628300000|2023-11-22 04:45:00|186263.9|186133.9|186290.2|186160.2|186320.2|186190.2|186262.2|186132.2|1616
1700628600000|2023-11-22 04:50:00|186290.1|186160.1|186302.1|186172.1|186313.4|186183.4|186285.7|186155.7|1333
1700628900000|2023-11-22 04:55:00|186301.9|186171.9|186302.5|186172.5|186310.3|186180.3|186288.2|186158.2|720
1700629200000|2023-11-22 05:00:00|186300.7|186170.7|186302.2|186172.2|186345.2|186215.2|186291.7|186161.7|845
1700629500000|2023-11-22 05:05:00|186300.1|186170.1|186329.7|186199.7|186338.6|186208.6|186298.2|186168.2|205
1700629800000|2023-11-22 05:10:00|186329.6|186199.6|186387.3|186257.3|186406.2|186276.2|186328.5|186198.5|156
1700630100000|2023-11-22 05:15:00|186387.4|186257.4|186380.8|186250.8|186461.7|186331.7|186377.8|186247.8|836
1700630400000|2023-11-22 05:20:00|186381.1|186251.1|186380.8|186250.8|186411.8|186281.8|186376.4|186246.4|383
1700630700000|2023-11-22 05:25:00|186380.4|186250.4|186396.6|186266.6|186408.7|186278.7|186377|186247|935
1700631000000|2023-11-22 05:30:00|186396.8|186266.8|186401.7|186271.7|186403.3|186273.3|186386.4|186256.4|525
1700631300000|2023-11-22 05:35:00|186401.6|186271.6|186424.6|186294.6|186430.4|186300.4|186387.4|186257.4|843
1700631600000|2023-11-22 05:40:00|186424.4|186294.4|186384.4|186254.4|186440.8|186316.8|186384.3|186254.3|809
1700631900000|2023-11-22 05:45:00|186378.5|186248.5|186383.2|186253.2|186385.5|186255.5|186368.5|186238.5|958
1700632200000|2023-11-22 05:50:00|186383.4|186253.4|186390.5|186260.5|186405.4|186275.4|186379.2|186249.2|561
1700632500000|2023-11-22 05:55:00|186390.4|186260.4|186377.9|186247.9|186396.5|186266.5|186357.7|186227.7|1114
1700632800000|2023-11-22 06:00:00|186381.8|186251.8|186392.2|186262.2|186406.4|186276.4|186319.2|186189.2|1360
1700633100000|2023-11-22 06:05:00|186392.6|186262.6|186409.5|186279.5|186429.7|186299.7|186389.9|186259.9|1498
1700633400000|2023-11-22 06:10:00|186409.2|186279.2|186505.8|186375.8|186507|186377|186406.4|186276.4|1220
1700633700000|2023-11-22 06:15:00|186505.7|186375.7|186682.9|186552.9|186831|186701|186498.5|186368.5|4169
1700634000000|2023-11-22 06:20:00|186683.2|186553.2|186654.3|186524.3|186700.9|186570.9|186633.2|186503.2|4656
1700634300000|2023-11-22 06:25:00|186654.5|186524.5|186699.7|186569.7|186719.3|186589.3|186639.9|186509.9|4387
1700634600000|2023-11-22 06:30:00|186699.8|186569.8|186719.9|186589.9|186720|186590|186651.6|186521.6|7404
1700634900000|2023-11-22 06:35:00|186719.8|186589.8|186802.3|186672.3|186813.2|186683.2|186703.5|186573.5|2102
1700635200000|2023-11-22 06:40:00|186802.2|186672.2|186721.3|186631.3|186815.9|186685.9|186712.4|186622.4|2803
1700635500000|2023-11-22 06:45:00|186721.2|186631.2|186771.2|186641.2|186784.8|186654.8|186714.1|186624.1|1545
1700635800000|2023-11-22 06:50:00|186771.6|186641.6|186918.1|186788.1|186945.1|186815.1|186769.8|186639.8|3423
1700636100000|2023-11-22 06:55:00|186918|186788|186771.5|186641.5|186918|186788|186755.2|186625.2|2969
1700636400000|2023-11-22 07:00:00|186770.1|186640.1|186677.4|186587.4|186795.8|186705.8|186675|186585|2211
1700636700000|2023-11-22 07:05:00|186677.3|186587.3|186694.8|186604.8|186811.3|186721.3|186677.1|186587.1|4886
1700637000000|2023-11-22 07:10:00|186694.7|186604.7|186807.8|186717.8|186838.5|186748.5|186642|186552|5917
1700637300000|2023-11-22 07:15:00|186807.4|186717.4|186739|186609|186821.1|186731.1|186602.1|186512.1|7509
1700637600000|2023-11-22 07:20:00|186739.2|186609.2|186618.5|186528.5|186764.3|186634.3|186617.7|186523.7|6840
1700637900000|2023-11-22 07:25:00|186618.1|186528.1|186650.9|186520.9|186699.2|186597|186618.1|186519.6|5281
1700638200000|2023-11-22 07:30:00|186651.3|186521.3|186761.8|186671.8|186826.4|186736.4|186631|186520.1|6342
1700638500000|2023-11-22 07:35:00|186761.7|186671.7|186532.5|186442.5|186765.8|186675.8|186525|186435|4955
1700638800000|2023-11-22 07:40:00|186532.4|186442.4|186419.1|186329.1|186538.7|186448.7|186387.6|186297.6|5450
1700639100000|2023-11-22 07:45:00|186419.6|186329.6|186551.3|186461.3|186609.7|186519.7|186377.6|186287.6|8301
1700639400000|2023-11-22 07:50:00|186552|186462|186254.1|186164.1|186567.2|186477.2|186230.1|186140.1|3537
1700639700000|2023-11-22 07:55:00|186254|186164|186382.4|186252.4|186393.7|186271|186253.6|186163.6|2502
1700640000000|2023-11-22 08:00:00|186381.4|186251.4|186058.6|185968.6|186381.4|186251.4|185977.7|185717.8|6503
1700640300000|2023-11-22 08:05:00|186058.4|185968.4|186298.9|186168.9|186305.6|186176|186057.2|185967.2|7357
1700640600000|2023-11-22 08:10:00|186298.8|186168.8|186693.1|186603.1|186740.2|186619.4|186278.5|186168.8|4119
1700640900000|2023-11-22 08:15:00|186692.9|186602.9|187153.9|187063.9|187167.2|187077.2|186680.9|186590.9|6378
1700641200000|2023-11-22 08:20:00|187154.7|187064.7|187668.1|187578.1|187743.9|187625.2|187151.8|187061.8|7309
1700641500000|2023-11-22 08:25:00|187669.5|187579.5|187516.9|187426.9|187762|187672|187506.6|187416.6|7298
1700641800000|2023-11-22 08:30:00|187512.4|187422.4|187498.1|187408.1|187557.2|187467.2|187494|187392.9|4262
1700642100000|2023-11-22 08:35:00|187498.3|187408.3|187445.7|187355.7|187666.2|187541.5|187266.3|187176.3|5559
1700642400000|2023-11-22 08:40:00|187445.2|187355.2|187509.1|187419.1|187512.7|187422.7|187329.1|187239.1|4643
1700642700000|2023-11-22 08:45:00|187508.7|187418.7|187593.4|187503.4|187597|187507|187332.9|187242.9|5007
1700643000000|2023-11-22 08:50:00|187595.7|187505.7|187315.2|187225.2|187679.1|187589.1|187309.5|187219.5|6951
1700643300000|2023-11-22 08:55:00|187315.5|187225.5|187504.8|187414.8|187526.8|187436.8|187289.3|187199.3|5205
1700643600000|2023-11-22 09:00:00|187504.6|187414.6|187276.4|187186.4|187509.5|187419.5|187260.5|187170.5|3597
1700643900000|2023-11-22 09:05:00|187277.4|187187.4|187165.4|187075.4|187328.5|187238.5|187132.6|187042.6|4019
1700644200000|2023-11-22 09:10:00|187165.6|187075.6|187265.7|187175.7|187363.7|187273.7|187161.4|187071.4|3502
1700644500000|2023-11-22 09:15:00|187265.4|187175.4|187538|187448|187575.8|187485.8|187232.8|187142.8|3763
1700644800000|2023-11-22 09:20:00|187536.7|187446.7|187543|187453|187691.6|187601.6|187517.5|187427.5|3956
1700645100000|2023-11-22 09:25:00|187543.3|187453.3|187394|187304|187592.7|187502.7|187301.7|187211.7|4994
1700645400000|2023-11-22 09:30:00|187393.2|187303.2|187519.8|187429.8|187541.2|187451.2|187384.2|187294.2|2432
1700645700000|2023-11-22 09:35:00|187524.4|187434.4|187379.4|187289.4|187550.6|187460.6|187371.6|187281.6|2742
1700646000000|2023-11-22 09:40:00|187379.1|187289.1|187208.6|187118.6|187379.1|187289.1|187130.2|187040.2|3297
1700646300000|2023-11-22 09:45:00|187208.7|187118.7|187007.8|186917.8|187218.9|187128.9|186965|186875|3055
1700646600000|2023-11-22 09:50:00|187006.7|186916.7|187110.5|187020.5|187145.3|187055.3|186976.3|186886.3|4052
1700646900000|2023-11-22 09:55:00|187110.8|187020.8|187174.8|187084.8|187197.4|187107.4|187047|186957|3583
1700647200000|2023-11-22 10:00:00|187173.2|187083.2|187100.1|187010.1|187343.7|187253.7|187072.3|186982.3|3956
1700647500000|2023-11-22 10:05:00|187100.2|187010.2|187259.9|187169.9|187270.7|187180.7|187097.7|187007.7|2946
1700647800000|2023-11-22 10:10:00|187260.6|187170.6|187124.2|187034.2|187278.8|187188.8|187119.5|187029.5|3562
1700648100000|2023-11-22 10:15:00|187124|187034|187181.3|187091.3|187208.5|187118.5|187094|187004|1826
1700648400000|2023-11-22 10:20:00|187182.6|187092.6|187124.3|187034.3|187227.8|187137.8|187115.9|187025.9|2320
1700648700000|2023-11-22 10:25:00|187124.4|187034.4|187166.7|187076.7|187181.3|187091.3|187076.4|186986.4|1856
1700649000000|2023-11-22 10:30:00|187166.4|187076.4|187257.3|187167.3|187267.4|187177.4|187165.3|187075.3|1605
1700649300000|2023-11-22 10:35:00|187257.7|187167.7|187254.8|187164.8|187319.7|187229.7|187242.1|187152.1|2372
1700649600000|2023-11-22 10:40:00|187254.5|187164.5|187116.8|187026.8|187261.7|187171.7|187109.7|187019.7|1693
1700649900000|2023-11-22 10:45:00|187116.5|187026.5|187060.8|186970.8|187123.4|187033.4|187032.9|186942.9|3065
1700650200000|2023-11-22 10:50:00|187061.9|186971.9|187007.9|186917.9|187107.5|187017.5|186992.6|186902.6|3471
1700650500000|2023-11-22 10:55:00|187007.2|186917.2|186997.7|186907.7|187047.4|186957.4|186965.8|186875.8|2674
1700650800000|2023-11-22 11:00:00|186998.9|186908.9|186799.5|186709.5|186999.4|186909.4|186798|186708|2804
1700651100000|2023-11-22 11:05:00|186798.9|186708.9|186758.9|186668.9|186803.9|186713.9|186721|186631|2241
1700651400000|2023-11-22 11:10:00|186759.1|186669.1|186904.2|186814.2|186931.3|186841.3|186757|186667|3910
1700651700000|2023-11-22 11:15:00|186904.1|186814.1|186822.3|186732.3|187011.9|186921.9|186778|186688|2900
1700652000000|2023-11-22 11:20:00|186820.7|186730.7|186841.9|186751.9|186865.5|186775.5|186784.2|186694.2|2715
1700652300000|2023-11-22 11:25:00|186842.2|186752.2|186774.8|186684.8|186845.1|186755.1|186763.1|186673.1|1463
1700652600000|2023-11-22 11:30:00|186775.8|186685.8|186742.4|186652.4|186817.2|186727.2|186569.7|186479.7|4141
1700652900000|2023-11-22 11:35:00|186742.1|186652.1|186905.5|186815.5|186986|186896|186738.2|186648.2|5503
1700653200000|2023-11-22 11:40:00|186905.7|186815.7|186814.8|186724.8|186905.9|186815.9|186763.5|186673.5|2393
1700653500000|2023-11-22 11:45:00|186815.1|186725.1|186774.6|186684.6|186831.6|186741.6|186751.6|186661.6|1292
1700653800000|2023-11-22 11:50:00|186774.5|186684.5|186866.1|186776.1|186902.6|186812.6|186760.1|186670.1|2529
1700654100000|2023-11-22 11:55:00|186865.8|186775.8|186994.4|186904.4|187065.9|186975.9|186862.6|186772.6|4148
1700654400000|2023-11-22 12:00:00|186994.6|186904.6|186952.9|186862.9|187066.8|186976.8|186949.3|186859.3|2484
1700654700000|2023-11-22 12:05:00|186953.1|186863.1|186637.3|186547.3|186970.7|186880.7|186628.8|186538.8|3476
1700655000000|2023-11-22 12:10:00|186631.8|186541.8|186368|186278|186636.7|186546.7|186365.5|186275.5|5066
1700655300000|2023-11-22 12:15:00|186368.3|186278.3|186242.7|186152.7|186415.6|186325.6|186242.4|186152.4|2804
1700655600000|2023-11-22 12:20:00|186242.9|186152.9|186384.1|186294.1|186426.9|186336.9|186234.7|186144.7|2764
1700655900000|2023-11-22 12:25:00|186384.7|186294.7|186393.2|186303.2|186430|186340|186355.6|186265.6|1753
1700656200000|2023-11-22 12:30:00|186393.5|186303.5|186241.6|186151.6|186395.6|186305.6|186222.3|186132.3|1331
1700656500000|2023-11-22 12:35:00|186241.5|186151.5|186328.4|186238.4|186376.5|186286.5|186241.4|186151.4|2112
1700656800000|2023-11-22 12:40:00|186328.5|186238.5|186516.3|186426.3|186531.5|186441.5|186313.4|186223.4|4103
1700657100000|2023-11-22 12:45:00|186516.7|186426.7|186467.6|186377.6|186516.7|186426.7|186356.3|186266.3|1810
1700657400000|2023-11-22 12:50:00|186466.8|186376.8|186471.1|186381.1|186520.3|186430.3|186434.7|186344.7|2281
1700657700000|2023-11-22 12:55:00|186471|186381|186301.9|186211.9|186472.2|186382.2|186291.9|186201.9|5008
1700658000000|2023-11-22 13:00:00|186300.7|186210.7|186033.5|185943.5|186334.5|186244.5|185969.2|185879.2|1799
1700658300000|2023-11-22 13:05:00|186039.3|185949.3|186108.6|186018.6|186209.2|186119.2|185981.4|185891.4|2270
1700658600000|2023-11-22 13:10:00|186108.9|186018.9|186202.9|186112.9|186203.7|186113.7|186032.6|185942.6|1999
1700658900000|2023-11-22 13:15:00|186201.7|186111.7|186219.3|186129.3|186291.3|186201.3|186174.9|186084.9|2277
1700659200000|2023-11-22 13:20:00|186219.6|186129.6|186257.8|186167.8|186320.9|186230.9|186185.1|186095.1|2290
1700659500000|2023-11-22 13:25:00|186257.4|186167.4|186746.7|186404.7|186746.7|186404.7|186209.8|186119.8|2056
1700659800000|2023-11-22 13:30:00|186781.5|186439.5|186385.1|186255.1|186796|186474.1|186246.1|186143.7|2856
1700660100000|2023-11-22 13:35:00|186384.6|186254.6|186356.5|186266.5|186596.7|186478.6|186350.7|186246.9|2687
1700660400000|2023-11-22 13:40:00|186357.4|186267.4|186482|186392|186500.2|186410.2|186310.1|186220.1|3670
1700660700000|2023-11-22 13:45:00|186480.8|186390.8|186749.6|186659.6|186783.5|186693.5|186388.1|186272.2|3463
1700661000000|2023-11-22 13:50:00|186748.7|186658.7|186733.3|186643.3|186916.7|186826.7|186693.8|186603.8|2884
1700661300000|2023-11-22 13:55:00|186733.8|186643.8|186746.5|186656.5|186756.9|186666.9|186618.2|186528.2|2928
1700661600000|2023-11-22 14:00:00|186745.4|186655.4|186993.3|186863.3|186994.1|186864.1|186689.7|186599.7|3653
1700661900000|2023-11-22 14:05:00|186992.9|186862.9|187297.7|187207.7|187396|187306|186938.9|186848.9|4741
1700662200000|2023-11-22 14:10:00|187301|187211|187427.8|187337.8|187427.8|187337.8|187177.9|187087.9|3182
1700662500000|2023-11-22 14:15:00|187428|187338|187556.6|187466.6|187619|187529|187364.5|187252.2|5394
1700662800000|2023-11-22 14:20:00|187556.4|187466.4|187489.6|187399.6|187651.2|187561.2|187428|187338|3908
1700663100000|2023-11-22 14:25:00|187489.7|187399.7|187425.4|187335.4|187532.6|187442.6|187346.2|187256.2|2569
1700663400000|2023-11-22 14:30:00|187421|187331|187531.6|187441.6|187589.2|187499.2|187284|187194|3433
1700663700000|2023-11-22 14:35:00|187531.9|187441.9|187427.6|187337.6|187534.4|187444.4|187272.7|187182.7|4057
1700664000000|2023-11-22 14:40:00|187427.2|187337.2|187490.2|187400.2|187559.9|187469.9|187398.6|187308.6|3256
1700664300000|2023-11-22 14:45:00|187489.2|187399.2|187635.7|187545.7|187720.8|187630.8|187465|187375|3896
1700664600000|2023-11-22 14:50:00|187634.5|187544.5|187798|187708|187824.9|187734.9|187628|187538|3207
1700664900000|2023-11-22 14:55:00|187798.1|187708.1|187931.4|187801.4|187931.4|187801.4|187734.9|187644.9|1645
1700665200000|2023-11-22 15:00:00|187936.3|187806.3|188089.1|187999.1|188132.4|188042.4|187930.3|187769.2|2201
1700665500000|2023-11-22 15:05:00|188089.5|187999.5|188306.8|188216.8|188349.2|188259.2|187972.2|187882.2|2153
1700665800000|2023-11-22 15:10:00|188306.2|188216.2|188479.4|188389.4|188562.9|188472.9|188294.3|188204.3|2369
1700666100000|2023-11-22 15:15:00|188479.6|188389.6|188569.5|188479.5|188630.9|188540.9|188457.5|188367.5|2692
1700666400000|2023-11-22 15:20:00|188569.7|188479.7|188372.4|188282.4|188594.3|188504.3|188370|188280|1840
1700666700000|2023-11-22 15:25:00|188372.3|188282.3|188557.5|188467.5|188653.9|188563.9|188368.4|188278.4|2905
1700667000000|2023-11-22 15:30:00|188560.9|188470.9|188473.9|188383.9|188656.3|188566.3|188454.2|188364.2|2234
1700667300000|2023-11-22 15:35:00|188474.5|188384.5|188804.4|188714.4|188826.4|188736.4|188474.5|188384.5|3323
1700667600000|2023-11-22 15:40:00|188803.7|188713.7|188611.4|188521.4|188805.1|188715.1|188593.7|188503.7|1846
1700667900000|2023-11-22 15:45:00|188605.6|188515.6|188741.4|188651.4|188744.2|188654.2|188568.3|188478.3|2650
1700668200000|2023-11-22 15:50:00|188741|188651|188617.4|188527.4|188855.6|188765.6|188601|188511|2429
1700668500000|2023-11-22 15:55:00|188617.3|188527.3|188542.1|188452.1|188618.1|188528.1|188467.1|188377.1|2138
1700668800000|2023-11-22 16:00:00|188542.2|188452.2|188644.8|188554.8|188668.4|188578.4|188472.8|188382.8|2216
1700669100000|2023-11-22 16:05:00|188644.9|188554.9|188735.4|188645.4|188824.6|188734.6|188643.8|188553.8|3037
1700669400000|2023-11-22 16:10:00|188735.5|188645.5|188658.2|188568.2|188794.9|188704.9|188642.8|188552.8|2164
1700669700000|2023-11-22 16:15:00|188658.7|188568.7|188732.3|188642.3|188812.4|188722.4|188657.2|188567.2|1777
1700670000000|2023-11-22 16:20:00|188733.7|188643.7|188607.9|188517.9|188749.3|188659.3|188580.7|188490.7|2368
1700670300000|2023-11-22 16:25:00|188608|188518|188518.7|188388.7|188690.7|188600.7|188479.3|188386.6|2428
1700670600000|2023-11-22 16:30:00|188518.6|188388.6|188434.1|188344.1|188534|188412.3|188412.7|188322.7|1501
1700670900000|2023-11-22 16:35:00|188434|188344|188429.2|188339.2|188522.6|188432.6|188384.2|188294.2|2209
1700671200000|2023-11-22 16:40:00|188430.6|188340.6|188389.5|188299.5|188434.7|188344.7|188381.2|188291.2|1318
1700671500000|2023-11-22 16:45:00|188389.3|188299.3|188458.8|188368.8|188460.9|188370.9|188388.1|188298.1|1036
1700671800000|2023-11-22 16:50:00|188458.6|188368.6|188493.6|188403.6|188500.1|188410.1|188450.3|188360.3|1230
1700672100000|2023-11-22 16:55:00|188495.1|188405.1|188534.8|188444.8|188549.8|188459.8|188488.5|188398.5|1335
1700672400000|2023-11-22 17:00:00|188530.6|188440.6|188571|188441|188586.4|188459.7|188511.2|188392.1|3715
1700672700000|2023-11-22 17:05:00|188571.1|188441.1|188561|188471|188611.8|188511.3|188555.2|188430|2776
1700673000000|2023-11-22 17:10:00|188561.1|188471.1|188523.7|188393.7|188607.9|188491.1|188488|188393.2|2593
1700673300000|2023-11-22 17:15:00|188523.9|188393.9|188487.7|188357.7|188525.9|188420|188461.8|188331.8|2255
1700673600000|2023-11-22 17:20:00|188487.6|188357.6|188450.3|188320.3|188508|188398.7|188406.3|188276.3|1927
1700673900000|2023-11-22 17:25:00|188450.6|188320.6|188373.9|188243.9|188459.9|188329.9|188317.9|188187.9|2995
1700674200000|2023-11-22 17:30:00|188373.6|188243.6|188502.1|188372.1|188516|188386|188367.7|188237.7|2464
1700674500000|2023-11-22 17:35:00|188502.7|188372.7|188520.8|188390.8|188522.9|188392.9|188494.3|188364.3|1176
1700674800000|2023-11-22 17:40:00|188520.5|188390.5|188666.6|188536.6|188709.1|188579.1|188520|188390|2352
1700675100000|2023-11-22 17:45:00|188666.3|188536.3|188614.7|188484.7|188696.4|188599.7|188593.2|188463.2|1967
1700675400000|2023-11-22 17:50:00|188614.4|188484.4|188513.6|188383.6|188618.3|188488.3|188492|188362|1565
1700675700000|2023-11-22 17:55:00|188513|188383|188553.2|188463.2|188557.7|188467.7|188500.3|188379.2|1677
1700676000000|2023-11-22 18:00:00|188554|188464|188495.7|188405.7|188559.8|188469.8|188474.8|188384.8|1942
1700676300000|2023-11-22 18:05:00|188495.2|188405.2|188440.4|188310.4|188497|188407|188409.4|188279.4|1550
1700676600000|2023-11-22 18:10:00|188441|188311|188373.7|188243.7|188453.7|188323.7|188345.4|188215.4|1723
1700676900000|2023-11-22 18:15:00|188373.5|188243.5|188509.4|188379.4|188516.7|188390.2|188362.9|188232.9|1151
1700677200000|2023-11-22 18:20:00|188509.3|188379.3|188503.5|188413.5|188528.6|188420.8|188493.9|188363.9|1153
1700677500000|2023-11-22 18:25:00|188501.2|188411.2|188638.5|188508.5|188734.1|188604.1|188501.2|188411.2|2003
1700677800000|2023-11-22 18:30:00|188637.7|188507.7|188708.5|188578.5|188741.3|188611.3|188599|188469|1968
1700678100000|2023-11-22 18:35:00|188708.3|188578.3|188764|188634|188790.5|188660.5|188700.5|188570.5|1333
1700678400000|2023-11-22 18:40:00|188764.1|188634.1|188790.5|188660.5|188808.7|188678.7|188748|188618|925
1700678700000|2023-11-22 18:45:00|188790.7|188660.7|188789.3|188699.3|188804|188703.8|188784.8|188654.8|1880
1700679000000|2023-11-22 18:50:00|188790.1|188700.1|188832.3|188742.3|188840|188750|188788.7|188698.7|1331
1700679300000|2023-11-22 18:55:00|188832.4|188742.4|188818.7|188728.7|188883.3|188793.3|188798.6|188708.6|1674
1700679600000|2023-11-22 19:00:00|188816.3|188726.3|188818.1|188688.1|188864.3|188739.8|188763.9|188633.9|2269
1700679900000|2023-11-22 19:05:00|188817.9|188687.9|188809.8|188679.8|188823.2|188693.2|188778.1|188648.1|1545
1700680200000|2023-11-22 19:10:00|188809.9|188679.9|188886.5|188756.5|188899.2|188769.2|188809|188679|1369
1700680500000|2023-11-22 19:15:00|188886.9|188756.9|188838.8|188708.8|188893.8|188763.8|188790|188660|1541
1700680800000|2023-11-22 19:20:00|188838.9|188708.9|188882.8|188752.8|188887.1|188757.1|188834.6|188704.6|1626
1700681100000|2023-11-22 19:25:00|188882.9|188752.9|188874.8|188744.8|188891.2|188761.2|188852.1|188722.1|2258
1700681400000|2023-11-22 19:30:00|188874.1|188744.1|188894|188804|188921.9|188807.8|188856.8|188726.8|1680
1700681700000|2023-11-22 19:35:00|188893.9|188803.9|189000|188910|189010.7|188920.7|188891.8|188801.8|1499
1700682000000|2023-11-22 19:40:00|189000.1|188910.1|189010.9|188880.9|189027.8|188920.2|188990.2|188878.3|1035
1700682300000|2023-11-22 19:45:00|189011|188881|188982.5|188852.5|189011.4|188881.4|188974.4|188844.4|1436
1700682600000|2023-11-22 19:50:00|188982.6|188852.6|189000.2|188870.2|189015.4|188885.4|188975.2|188845.2|1865
1700682900000|2023-11-22 19:55:00|188999.9|188869.9|188904.4|188774.4|189004.7|188874.7|188881.3|188751.3|1630
1700683200000|2023-11-22 20:00:00|188903.3|188773.3|188935|188805|188945.9|188815.9|188864.4|188734.4|2059
1700683500000|2023-11-22 20:05:00|188934.4|188804.4|188992.6|188862.6|189007.8|188877.8|188921.4|188791.4|2635
1700683800000|2023-11-22 20:10:00|188994.3|188864.3|188986.7|188856.7|189004.2|188874.2|188981.1|188851.1|3163
1700684100000|2023-11-22 20:15:00|188986.6|188856.6|188978.3|188848.3|189001.7|188871.7|188969.5|188839.5|1777
1700684400000|2023-11-22 20:20:00|188977.7|188847.7|188959.1|188829.1|188995|188865|188945.4|188815.4|1208
1700684700000|2023-11-22 20:25:00|188959.3|188829.3|188959.5|188829.5|188969.3|188839.3|188941.4|188811.4|1349
1700685000000|2023-11-22 20:30:00|188960.3|188830.3|188939.9|188809.9|188964.9|188834.9|188937.6|188807.6|495
1700685300000|2023-11-22 20:35:00|188941.5|188811.5|188940.8|188810.8|188942.6|188832.3|188918.4|188802.4|228
1700685600000|2023-11-22 20:40:00|188936.5|188806.5|188931.7|188801.7|188944.4|188833|188915.1|188801.7|396
1700685900000|2023-11-22 20:45:00|188931.6|188801.6|188916.9|188786.9|188940.7|188810.7|188891.7|188761.7|1231
1700686200000|2023-11-22 20:50:00|188915.9|188785.9|188899.7|188769.7|188929.1|188799.1|188858.2|188728.2|1725
1700686500000|2023-11-22 20:55:00|188899.9|188769.9|188835.3|188705.3|188912.8|188782.8|188831.5|188701.5|817
1700686800000|2023-11-22 21:00:00|188834.6|188704.6|188904|188774|188910.9|188780.9|188833.1|188703.1|428
1700687100000|2023-11-22 21:05:00|188902|188772|188923.6|188793.6|188925.3|188795.3|188887.7|188757.7|398
1700687400000|2023-11-22 21:10:00|188924.3|188794.3|189043.5|188913.5|189043.7|188913.7|188921.9|188791.9|664
1700687700000|2023-11-22 21:15:00|189042.4|188912.4|189016.7|188886.7|189042.8|188912.8|189008.3|188878.3|313
1700688000000|2023-11-22 21:20:00|189016.5|188886.5|188935.8|188805.8|189017.4|188887.4|188930|188800|652
1700688300000|2023-11-22 21:25:00|188935.9|188805.9|188927.1|188797.1|188936.7|188806.7|188919.7|188789.7|273
1700688600000|2023-11-22 21:30:00|188927|188797|188920.9|188790.9|188929|188799|188909.9|188779.9|189
1700688900000|2023-11-22 21:35:00|188920.8|188790.8|188921.3|188791.3|188923.5|188793.5|188913.7|188783.7|167
1700689200000|2023-11-22 21:40:00|188922.9|188792.9|188924.2|188794.2|188925.2|188795.2|188915.8|188785.8|173
1700689500000|2023-11-22 21:45:00|188923.7|188793.7|188910.2|188780.2|188965.6|188798.4|188910.1|188731.2|172
1700689800000|2023-11-22 21:50:00|188910.3|188780.3|188989.6|188734.6|188990.4|188797.2|188910.3|188734.5|302
1700690100000|2023-11-22 21:55:00|188992.5|188730.9|189042.5|188700.5|189043.7|188751.3|188964.1|188686.7|322
1700690400000|2023-11-22 22:00:00|189041|188699|189017|188675|189052.3|188710.3|189016.7|188674.7|21
1700690700000|2023-11-22 22:05:00|189014|188672|189012.4|188670.4|189035.2|188693.2|188991.6|188649.6|26
1700691000000|2023-11-22 22:10:00|189012.3|188670.3|189050.1|188708.1|189050.1|188708.1|188985.6|188643.6|30
1700691300000|2023-11-22 22:15:00|189050.3|188708.3|189046.6|188704.6|189051.2|188709.2|189045.6|188703.6|94
1700691600000|2023-11-22 22:20:00|189046.4|188704.4|189005|188663|189071.5|188729.5|189005|188663|14
1700691900000|2023-11-22 22:25:00|189014.6|188672.6|189054.1|188712.1|189059.8|188717.8|189000.3|188658.3|16
1700692200000|2023-11-22 22:30:00|189052.7|188710.7|189035.2|188693.2|189052.7|188710.7|189035.2|188693.2|263
1700692500000|2023-11-22 22:35:00|189034.5|188692.5|189033.2|188691.2|189034.8|188692.8|189033.2|188691.2|36
1700692800000|2023-11-22 22:40:00|189033.4|188691.4|189032|188690|189033.8|188691.8|189032|188690|8
1700693100000|2023-11-22 22:45:00|189030.8|188688.8|188949.9|188607.9|189045.4|188703.4|188695.3|188353.3|593
1700693400000|2023-11-22 22:50:00|188915.1|188573.1|188910.5|188568.5|188928.2|188586.2|188891.9|188549.9|130
1700693700000|2023-11-22 22:55:00|188904.5|188562.5|188901.9|188559.9|188925.1|188583.1|188898|188556|136
1700694000000|2023-11-22 23:00:00|188903.4|188561.4|188982.4|188640.4|189007.8|188665.8|188708.5|188366.5|565
1700694300000|2023-11-22 23:05:00|188982|188640|188983.6|188641.6|188999.9|188657.9|188939.5|188624.6|182
1700694600000|2023-11-22 23:10:00|188987.4|188645.4|188934.2|188656.8|188987.4|188661.8|188929.5|188619.3|184
1700694900000|2023-11-22 23:15:00|188970.1|188640.4|188950.2|188625.1|188983.4|188657.4|188924.8|188615.7|78
1700695200000|2023-11-22 23:20:00|188951.9|188609.9|188944.1|188651.5|188979.4|188672.3|188919|188608.3|380
1700695500000|2023-11-22 23:25:00|188935.6|188663.5|188958.6|188628.3|188964.6|188721.4|188850.2|188618.7|220
1700695800000|2023-11-22 23:30:00|188958.4|188628.2|188946|188646.8|188971.7|188685.8|188908.6|188617.8|282
1700696100000|2023-11-22 23:35:00|188937.5|188661.4|188943.5|188655.5|188976.1|188715.1|188915.3|188622|180
1700696400000|2023-11-22 23:40:00|188943.4|188655.6|188938.9|188653.4|188977.3|188732.1|188861.6|188628.3|233
1700696700000|2023-11-22 23:45:00|188938.8|188653.9|188942.5|188654.4|188959.5|188743.8|188873.8|188628|176
1700697000000|2023-11-22 23:50:00|188942.9|188654.5|188995.2|188716|188995.2|188757.5|188881.6|188627.4|357
1700697300000|2023-11-22 23:55:00|188969.7|188739.1|188972.1|188700.7|189004.9|188743.2|188947.3|188679.9|319
1700697600000|2023-11-23 00:00:00|188974.7|188700.8|188904.5|188699.4|188984.1|188723.6|188904.5|188679.2|628
1700697900000|2023-11-23 00:05:00|188905.3|188700.1|188932.5|188709|188941.9|188757.4|188871|188685.1|179
1700698200000|2023-11-23 00:10:00|188932.7|188709.1|188875.5|188745.5|188956.3|188758.4|188866.7|188686.4|226
1700698500000|2023-11-23 00:15:00|188875.9|188745.9|188913.3|188692.2|188926.7|188761.6|188869|188691.4|185
1700698800000|2023-11-23 00:20:00|188913.2|188694.2|188856.9|188726.9|188914.6|188763.2|188856.9|188694.2|176
1700699100000|2023-11-23 00:25:00|188856.6|188726.6|188867.2|188737.2|188922.3|188748.1|188856.6|188705.7|116
1700699400000|2023-11-23 00:30:00|188867.5|188737.5|188860.8|188730.8|188918.5|188747.1|188859.3|188710.1|95
1700699700000|2023-11-23 00:35:00|188874.8|188744.8|188835.9|188705.9|188908.5|188746|188828.8|188662.8|222
1700700000000|2023-11-23 00:40:00|188836|188706|188886.8|188756.8|188890.1|188760.1|188833.4|188703.4|300
1700700300000|2023-11-23 00:45:00|188886.9|188756.9|188876.5|188746.5|188889.3|188759.3|188868|188738|677
1700700600000|2023-11-23 00:50:00|188876.4|188746.4|188875.8|188745.8|188888.7|188758.7|188868.1|188738.1|521
1700700900000|2023-11-23 00:55:00|188875.9|188745.9|188777.7|188647.7|188878.2|188748.2|188768.4|188638.4|826
1700701200000|2023-11-23 01:00:00|188777.4|188647.4|188834.9|188704.9|188835.3|188705.3|188775.9|188645.9|700
1700701500000|2023-11-23 01:05:00|188841.4|188711.4|188817.2|188687.2|188844.2|188714.2|188789.2|188659.2|844
1700701800000|2023-11-23 01:10:00|188816.9|188686.9|188789|188659|188827.4|188697.4|188781.2|188651.2|869
1700702100000|2023-11-23 01:15:00|188788.7|188658.7|188781.7|188651.7|188791.7|188661.7|188775.2|188645.2|1431
1700702400000|2023-11-23 01:20:00|188783.1|188653.1|188754.5|188624.5|188785.9|188655.9|188749.9|188619.9|769
1700702700000|2023-11-23 01:25:00|188754.3|188624.3|188706.3|188576.3|188773.4|188643.4|188706.1|188576.1|301
1700703000000|2023-11-23 01:30:00|188705.8|188575.8|188603.8|188473.8|188713.8|188583.8|188584.4|188454.4|1290
1700703300000|2023-11-23 01:35:00|188603.2|188473.2|188609.2|188479.2|188639.3|188509.3|188591.8|188461.8|1387
1700703600000|2023-11-23 01:40:00|188609.6|188479.6|188700.1|188570.1|188719.1|188589.1|188603.3|188473.3|2045
1700703900000|2023-11-23 01:45:00|188700|188570|188702.2|188572.2|188703.2|188573.2|188695.6|188565.6|656
1700704200000|2023-11-23 01:50:00|188702.3|188572.3|188699|188569|188702.3|188572.3|188692|188562|760
1700704500000|2023-11-23 01:55:00|188699.1|188569.1|188688.4|188558.4|188700.8|188570.8|188685.9|188555.9|489
1700704800000|2023-11-23 02:00:00|188686.3|188556.3|188687.9|188557.9|188692.1|188562.1|188682.7|188552.7|267
1700705100000|2023-11-23 02:05:00|188687.1|188557.1|188572.7|188442.7|188692.6|188562.6|188562.6|188432.6|777
1700705400000|2023-11-23 02:10:00|188573.4|188443.4|188545.8|188415.8|188577.9|188447.9|188544.5|188414.5|1459
1700705700000|2023-11-23 02:15:00|188545.9|188415.9|188546.3|188416.3|188551.4|188421.4|188505.4|188375.4|1598
1700706000000|2023-11-23 02:20:00|188546.9|188416.9|188530.5|188400.5|188560.6|188430.6|188515.3|188385.3|837
1700706300000|2023-11-23 02:25:00|188530.1|188400.1|188605.7|188475.7|188609.3|188479.3|188524.9|188394.9|1322
1700706600000|2023-11-23 02:30:00|188613.6|188483.6|188557.3|188427.3|188615.2|188485.2|188553.5|188423.5|1416
1700706900000|2023-11-23 02:35:00|188557.4|188427.4|188557.3|188427.3|188577.4|188447.4|188516.4|188386.4|653
1700707200000|2023-11-23 02:40:00|188557.2|188427.2|188539.5|188409.5|188631.7|188501.7|188519.1|188389.1|2624
1700707500000|2023-11-23 02:45:00|188537.3|188407.3|188530.2|188400.2|188557.2|188427.2|188517.7|188387.7|1458
1700707800000|2023-11-23 02:50:00|188530.4|188400.4|188523.1|188393.1|188568.7|188438.7|188516.2|188386.2|2026
1700708100000|2023-11-23 02:55:00|188524.5|188394.5|188560.4|188430.4|188560.7|188430.7|188510.1|188380.1|1324
1700708400000|2023-11-23 03:00:00|188560.2|188430.2|188609.6|188479.6|188615.5|188485.5|188546.6|188416.6|1148
1700708700000|2023-11-23 03:05:00|188608.1|188478.1|188636.8|188506.8|188657.5|188527.5|188605.8|188475.8|1465
1700709000000|2023-11-23 03:10:00|188636.2|188506.2|188609.7|188479.7|188638.5|188508.5|188593.4|188463.4|1049
1700709300000|2023-11-23 03:15:00|188610.7|188480.7|188611.7|188481.7|188617|188487|188603.1|188473.1|759
1700709600000|2023-11-23 03:20:00|188611.8|188481.8|188641.2|188511.2|188642.2|188512.2|188610.6|188480.6|306
1700709900000|2023-11-23 03:25:00|188637.5|188507.5|188639.9|188509.9|188650.6|188520.6|188636.6|188506.6|146
1700710200000|2023-11-23 03:30:00|188639.8|188509.8|188624.8|188494.8|188705.2|188575.2|188621.4|188491.4|973
1700710500000|2023-11-23 03:35:00|188624.7|188494.7|188612.1|188482.1|188624.8|188494.8|188600.1|188470.1|1049
1700710800000|2023-11-23 03:40:00|188612|188482|188610.9|188480.9|188613.6|188483.6|188606.6|188476.6|357
1700711100000|2023-11-23 03:45:00|188611|188481|188532.5|188402.5|188611.4|188481.4|188523.8|188393.8|918
1700711400000|2023-11-23 03:50:00|188532.4|188402.4|188523.5|188393.5|188558.5|188428.5|188512.4|188382.4|965
1700711700000|2023-11-23 03:55:00|188521.3|188391.3|188531.4|188401.4|188565.2|188435.2|188513.1|188383.1|1041
1700712000000|2023-11-23 04:00:00|188532.6|188402.6|188536.2|188406.2|188538.6|188408.6|188528.5|188398.5|134
1700712300000|2023-11-23 04:05:00|188536.3|188406.3|188538.7|188408.7|188570.4|188440.4|188528.5|188398.5|639
1700712600000|2023-11-23 04:10:00|188537.9|188407.9|188562.3|188432.3|188575.1|188445.1|188526.6|188396.6|2620
1700712900000|2023-11-23 04:15:00|188561.7|188431.7|188563.1|188433.1|188573.9|188443.9|188537.6|188407.6|3077
1700713200000|2023-11-23 04:20:00|188563.8|188433.8|188560.6|188430.6|188572.3|188442.3|188553|188423|3206
1700713500000|2023-11-23 04:25:00|188560.3|188430.3|188560.9|188430.9|188565.3|188435.3|188533.4|188403.4|2423
1700713800000|2023-11-23 04:30:00|188561.1|188431.1|188526|188396|188566.7|188436.7|188516.8|188386.8|1073
1700714100000|2023-11-23 04:35:00|188526.3|188396.3|188533.7|188403.7|188537.8|188407.8|188520.7|188390.7|604
1700714400000|2023-11-23 04:40:00|188533.6|188403.6|188560.5|188430.5|188566|188436|188533.6|188403.6|756
1700714700000|2023-11-23 04:45:00|188560.2|188430.2|188612|188482|188626.6|188496.6|188556.2|188426.2|1010
1700715000000|2023-11-23 04:50:00|188612.2|188482.2|188610.3|188480.3|188617.3|188487.3|188595.9|188465.9|651
1700715300000|2023-11-23 04:55:00|188610.2|188480.2|188602.7|188472.7|188610.2|188480.2|188602.7|188472.7|139
1700715600000|2023-11-23 05:00:00|188605.3|188475.3|188612.2|188482.2|188616.9|188486.9|188605.3|188475.3|515
1700715900000|2023-11-23 05:05:00|188612.3|188482.3|188626.4|188496.4|188635.7|188505.7|188610.5|188480.5|493
1700716200000|2023-11-23 05:10:00|188626.6|188496.6|188545.9|188415.9|188628.4|188498.4|188540.5|188410.5|1105
1700716500000|2023-11-23 05:15:00|188545.6|188415.6|188551.4|188421.4|188587.8|188457.8|188534|188404|1486
1700716800000|2023-11-23 05:20:00|188550|188420|188548.5|188418.5|188574.2|188444.2|188539.6|188409.6|1596
1700717100000|2023-11-23 05:25:00|188549.2|188419.2|188561.4|188431.4|188614.7|188484.7|188539.2|188409.2|3051
1700717400000|2023-11-23 05:30:00|188561|188431|188545.8|188415.8|188566.6|188436.6|188534.5|188404.5|3114
1700717700000|2023-11-23 05:35:00|188546.4|188416.4|188536.6|188406.6|188546.4|188416.4|188519.8|188389.8|1115
1700718000000|2023-11-23 05:40:00|188536.8|188406.8|188505.2|188375.2|188544.6|188414.6|188463.4|188333.4|2383
1700718300000|2023-11-23 05:45:00|188505.1|188375.1|188379.9|188249.9|188520.5|188390.5|188354.6|188224.6|3314
1700718600000|2023-11-23 05:50:00|188379.7|188249.7|188348.6|188218.6|188387.7|188257.7|188330.6|188200.6|3783
1700718900000|2023-11-23 05:55:00|188348.8|188218.8|188210.1|188080.1|188356.6|188226.6|188172.5|188042.5|3064
1700719200000|2023-11-23 06:00:00|188203|188073|188026.1|187896.1|188206.8|188076.8|187977.7|187847.7|2633
1700719500000|2023-11-23 06:05:00|188026.5|187896.5|187944.3|187814.3|188137.8|188007.8|187922.3|187792.3|2524
1700719800000|2023-11-23 06:10:00|187944.2|187814.2|188107|187977|188107|187977|187890.1|187760.1|1712
1700720100000|2023-11-23 06:15:00|188106.9|187976.9|188141.2|188011.2|188147.9|188017.9|188063.1|187933.1|1551
1700720400000|2023-11-23 06:20:00|188144|188014|187979.1|187849.1|188166.4|188036.4|187907.6|187777.6|2255
1700720700000|2023-11-23 06:25:00|187980|187850|188016.2|187886.2|188016.7|187886.7|187907.5|187777.5|3167
1700721000000|2023-11-23 06:30:00|188016.3|187886.3|188124.4|187994.4|188129.6|187999.6|188009.8|187879.8|7130
1700721300000|2023-11-23 06:35:00|188123.3|187993.3|188031.6|187901.6|188128.1|187998.1|188029.9|187899.9|6986
1700721600000|2023-11-23 06:40:00|188031.7|187901.7|188038.7|187908.7|188048.4|187918.4|187960.2|187830.2|1032
1700721900000|2023-11-23 06:45:00|188038.6|187908.6|188021.6|187891.6|188064.7|187934.7|188019.1|187889.1|2198
1700722200000|2023-11-23 06:50:00|188021.8|187891.8|187936.6|187806.6|188028.7|187898.7|187915.3|187785.3|2704
1700722500000|2023-11-23 06:55:00|187936.9|187806.9|188137.5|188007.5|188140.2|188010.2|187934.8|187804.8|3376
1700722800000|2023-11-23 07:00:00|188136.3|188006.3|188233.2|188103.2|188240.9|188110.9|188008.4|187878.4|3611
1700723100000|2023-11-23 07:05:00|188233|188103|188048.5|187918.5|188235.2|188105.2|188034.4|187904.4|4672
1700723400000|2023-11-23 07:10:00|188048.2|187918.2|188027.9|187937.9|188059.9|187969.9|187985.1|187895.1|2553
1700723700000|2023-11-23 07:15:00|188028.3|187938.3|188064.6|187934.6|188087|187959.8|187987.1|187875|3951
1700724000000|2023-11-23 07:20:00|188065.5|187935.5|188105.3|187975.3|188113.7|187983.7|188018.2|187888.2|4862
1700724300000|2023-11-23 07:25:00|188105.7|187975.7|187720.7|187590.7|188106.8|187976.8|187659.5|187539.7|2661
1700724600000|2023-11-23 07:30:00|187720.8|187590.8|187635.8|187545.8|187782.4|187666.1|187615.4|187525.4|2974
1700724900000|2023-11-23 07:35:00|187635.7|187545.7|187830.4|187740.4|187968.8|187838.8|187635.6|187545.6|5932
1700725200000|2023-11-23 07:40:00|187831.3|187741.3|187993.7|187903.7|188035.9|187945.9|187831.3|187741.3|3856
1700725500000|2023-11-23 07:45:00|187993.4|187903.4|187802.6|187712.6|188035.7|187945.7|187754.2|187664.2|2895
1700725800000|2023-11-23 07:50:00|187802.5|187712.5|187808.3|187718.3|187961.9|187871.9|187799.2|187709.2|3038
1700726100000|2023-11-23 07:55:00|187809.3|187719.3|187763.3|187673.3|187862.9|187772.9|187727.7|187637.7|3077
1700726400000|2023-11-23 08:00:00|187763.8|187673.8|187640.8|187550.8|187857.4|187767.4|187606.8|187516.8|3611
1700726700000|2023-11-23 08:05:00|187640.9|187550.9|187581.3|187451.3|187649.9|187552.1|187411.5|187321.5|6193
1700727000000|2023-11-23 08:10:00|187582.8|187452.8|187768.3|187638.3|187800.9|187695|187576.5|187446.5|5951
1700727300000|2023-11-23 08:15:00|187768.2|187638.2|187824|187734|187915.4|187785.4|187704.8|187599.5|4765
1700727600000|2023-11-23 08:20:00|187823.8|187733.8|187879.6|187789.6|187911.7|187821.7|187777|187687|6185
1700727900000|2023-11-23 08:25:00|187879.8|187789.8|187932.6|187802.6|187944.6|187842.1|187879.2|187782.2|8641
1700728200000|2023-11-23 08:30:00|187927.8|187797.8|187686.8|187596.8|187927.8|187797.8|187654.5|187550.2|2025
1700728500000|2023-11-23 08:35:00|187686.5|187596.5|187749.1|187659.1|187788.7|187698.7|187659.5|187569.5|1959
1700728800000|2023-11-23 08:40:00|187748.5|187658.5|187908.4|187818.4|187923.5|187833.5|187733.5|187643.5|1835
1700729100000|2023-11-23 08:45:00|187911.9|187821.9|187898.9|187808.9|187947.4|187857.4|187814.6|187724.6|1609
1700729400000|2023-11-23 08:50:00|187899|187809|187993.8|187903.8|188025.7|187935.7|187887.4|187794.3|1542
1700729700000|2023-11-23 08:55:00|187993.7|187903.7|188018.9|187928.9|188036.6|187946.6|187985.9|187895.9|1135
1700730000000|2023-11-23 09:00:00|188016.9|187926.9|187996.7|187906.7|188016.9|187926.9|187898.1|187808.1|1793
1700730300000|2023-11-23 09:05:00|187996.4|187906.4|187904.5|187814.5|188011.6|187921.6|187805.7|187715.7|1667
1700730600000|2023-11-23 09:10:00|187904.6|187814.6|187911.1|187821.1|187933.9|187843.9|187891.9|187801.9|1677
1700730900000|2023-11-23 09:15:00|187911|187821|187734.9|187644.9|187927.3|187837.3|187666.1|187576.1|2178
1700731200000|2023-11-23 09:20:00|187736|187646|187466.5|187376.5|187746.4|187656.4|187454.5|187357.6|1943
1700731500000|2023-11-23 09:25:00|187466.2|187376.2|187543.2|187453.2|187615|187525|187442.5|187333.8|2093
1700731800000|2023-11-23 09:30:00|187543.3|187453.3|187463.7|187373.7|187650.1|187560.1|187451.5|187357.3|2554
1700732100000|2023-11-23 09:35:00|187464.9|187374.9|187456.7|187366.7|187507.3|187417.3|187399.8|187309.8|2701
1700732400000|2023-11-23 09:40:00|187458.1|187368.1|187337.3|187247.3|187487.1|187397.1|187321.6|187231.6|2756
1700732700000|2023-11-23 09:45:00|187336.8|187246.8|187331.6|187241.6|187372.4|187282.4|187314.4|187224.4|2918
1700733000000|2023-11-23 09:50:00|187331.7|187241.7|187290.8|187200.8|187341.6|187251.6|187258.4|187168.4|1683
1700733300000|2023-11-23 09:55:00|187289.8|187199.8|187136.7|187046.7|187321.4|187231.4|187122.6|187032.6|2877
1700733600000|2023-11-23 10:00:00|187136|187046|187275.3|187185.3|187348.8|187258.8|187129.3|187039.3|2669
1700733900000|2023-11-23 10:05:00|187276.1|187186.1|187310.8|187220.8|187317.7|187227.7|187253.4|187163.4|1155
1700734200000|2023-11-23 10:10:00|187310.3|187220.3|187235.1|187145.1|187317.6|187227.6|187192.1|187102.1|3100
1700734500000|2023-11-23 10:15:00|187234.8|187144.8|187423.8|187333.8|187424.3|187334.3|187207.5|187117.5|2568
1700734800000|2023-11-23 10:20:00|187424|187334|187509.9|187419.9|187565.3|187475.3|187402|187312|3743
1700735100000|2023-11-23 10:25:00|187510|187420|187451.5|187361.5|187619.3|187529.3|187446.5|187356.5|2584
1700735400000|2023-11-23 10:30:00|187452.6|187362.6|187559.6|187469.6|187559.8|187469.8|187424.5|187334.5|1752
1700735700000|2023-11-23 10:35:00|187559.8|187469.8|187507.3|187417.3|187591.7|187501.7|187488.1|187398.1|1578
1700736000000|2023-11-23 10:40:00|187507|187417|187487|187397|187509|187419|187448.6|187358.6|1991
1700736300000|2023-11-23 10:45:00|187486.9|187396.9|187669.7|187579.7|187680.3|187590.3|187486|187396|2668
1700736600000|2023-11-23 10:50:00|187669.6|187579.6|187601.6|187511.6|187724.1|187634.1|187564.6|187474.6|3501
1700736900000|2023-11-23 10:55:00|187601.7|187511.7|187649.3|187559.3|187670.4|187580.4|187597|187507|3917
1700737200000|2023-11-23 11:00:00|187649.1|187559.1|187543.8|187453.8|187663.4|187573.4|187537.2|187447.2|2622
1700737500000|2023-11-23 11:05:00|187545.2|187455.2|187606.2|187516.2|187656.1|187543.5|187483.9|187393.9|2662
1700737800000|2023-11-23 11:10:00|187606.1|187516.1|187772.7|187682.7|187781.3|187691.3|187598.4|187508.4|3365
1700738100000|2023-11-23 11:15:00|187772.2|187682.2|187757.7|187667.7|187776.9|187686.9|187734.6|187644.6|4239
1700738400000|2023-11-23 11:20:00|187757.1|187667.1|187661.6|187571.6|187757.5|187667.5|187659.8|187569.8|3717
1700738700000|2023-11-23 11:25:00|187661.4|187571.4|187673.8|187583.8|187722.5|187632.5|187655.4|187565.4|8088
1700739000000|2023-11-23 11:30:00|187673.7|187583.7|187661|187571|187682.6|187592.6|187578.9|187488.9|1243
1700739300000|2023-11-23 11:35:00|187662|187572|187656.8|187566.8|187697.1|187607.1|187647.8|187557.8|1623
1700739600000|2023-11-23 11:40:00|187656.6|187566.6|187724.9|187634.9|187731.3|187641.3|187619|187529|2199
1700739900000|2023-11-23 11:45:00|187724.8|187634.8|187731|187641|187735.1|187645.1|187698.4|187608.4|1118
1700740200000|2023-11-23 11:50:00|187731.3|187641.3|187648.3|187558.3|187796|187706|187633.6|187543.6|4742
1700740500000|2023-11-23 11:55:00|187648.4|187558.4|187785.8|187695.8|187797.7|187707.7|187616.2|187526.2|4845
1700740800000|2023-11-23 12:00:00|187783.8|187693.8|187819.3|187729.3|187882.3|187792.3|187763.8|187673.8|4350
1700741100000|2023-11-23 12:05:00|187816.4|187726.4|187876.1|187786.1|187896.4|187806.4|187813.4|187723.4|3787
1700741400000|2023-11-23 12:10:00|187876.2|187786.2|187930|187840|187935.6|187845.6|187856.4|187766.4|3258
1700741700000|2023-11-23 12:15:00|187929.8|187839.8|187934.6|187844.6|187936.9|187846.9|187871.8|187781.8|5015
1700742000000|2023-11-23 12:20:00|187934.8|187844.8|187855.5|187765.5|187936.3|187846.3|187851.5|187761.5|3905
1700742300000|2023-11-23 12:25:00|187855.2|187765.2|187810|187720|187861.1|187771.1|187797.1|187707.1|813
1700742600000|2023-11-23 12:30:00|187810.3|187720.3|187868.9|187778.9|187875|187785|187801.4|187711.4|1395
1700742900000|2023-11-23 12:35:00|187868.6|187778.6|187854.3|187764.3|187873|187783|187824.8|187734.8|1798
1700743200000|2023-11-23 12:40:00|187854.5|187764.5|187950.2|187860.2|187957|187867|187854.1|187764.1|1876
1700743500000|2023-11-23 12:45:00|187950.3|187860.3|187928.2|187838.2|187959.5|187869.5|187894.6|187804.6|1819
1700743800000|2023-11-23 12:50:00|187928.1|187838.1|187884.5|187794.5|187935.4|187845.4|187869.3|187779.3|2201
1700744100000|2023-11-23 12:55:00|187883.6|187793.6|188007.1|187806.5|188008.9|187870.9|187876|187786|2331
1700744400000|2023-11-23 13:00:00|188005.5|187804.2|188091.9|187961.9|188122.2|187992.2|187959.5|187794.2|3565
1700744700000|2023-11-23 13:05:00|188091.8|187961.8|188376.4|188246.4|188385.5|188255.5|188074.6|187961.8|2150
1700745000000|2023-11-23 13:10:00|188376.2|188246.2|188447.9|188317.9|188582.4|188459.8|188360.6|188230.6|3247
1700745300000|2023-11-23 13:15:00|188446.8|188316.8|188216.4|188086.4|188567.7|188477.7|188174.8|188070|6188
1700745600000|2023-11-23 13:20:00|188216.2|188086.2|187820.1|187690.1|188223.4|188093.4|187815.3|187685.3|9629
1700745900000|2023-11-23 13:25:00|187819.9|187689.9|187698.6|187608.6|187895.9|187778.9|187645.9|187555.9|4845
1700746200000|2023-11-23 13:30:00|187698.7|187608.7|187801|187711|187867.3|187777.3|187698.7|187608.7|3867
1700746500000|2023-11-23 13:35:00|187801.1|187711.1|187846.2|187756.2|187847|187757|187726.6|187618.6|3570
1700746800000|2023-11-23 13:40:00|187846.1|187756.1|187788.2|187698.2|187884.7|187794.7|187778.3|187688.3|3665
1700747100000|2023-11-23 13:45:00|187787.7|187697.7|187741.3|187651.3|187799.3|187709.3|187638.9|187548.9|1559
1700747400000|2023-11-23 13:50:00|187741.7|187651.7|187810.3|187720.3|187835|187745|187733.6|187643.6|1549
1700747700000|2023-11-23 13:55:00|187811.5|187721.5|187831.5|187741.5|187882.9|187792.9|187811.3|187721.3|2420
1700748000000|2023-11-23 14:00:00|187830.5|187740.5|187828.1|187738.1|187866.5|187767.6|187819.9|187689.9|9331
1700748300000|2023-11-23 14:05:00|187828.2|187738.2|188050.8|187920.8|188086|187956|187827.7|187737.7|6693
1700748600000|2023-11-23 14:10:00|188051.1|187921.1|188398.3|188308.3|188467.3|188352.7|188046.5|187919.5|6996
1700748900000|2023-11-23 14:15:00|188398.7|188308.7|188484.8|188394.8|188509.6|188398.7|188292.4|188202.4|6346
1700749200000|2023-11-23 14:20:00|188485|188395|188650.7|188520.7|188924|188794|188482|188392|7645
1700749500000|2023-11-23 14:25:00|188650.9|188520.9|188534.2|188444.2|188672.3|188559|188533.9|188443.9|1555
1700749800000|2023-11-23 14:30:00|188534.3|188444.3|188251.2|188121.2|188540.4|188450.4|188251.1|188121.1|4301
1700750100000|2023-11-23 14:35:00|188252.2|188122.2|188352.9|188222.9|188397.7|188267.7|188210.1|188080.1|3990
1700750400000|2023-11-23 14:40:00|188353.1|188223.1|188224.5|188134.5|188360|188230|188217.8|188101.6|3581
1700750700000|2023-11-23 14:45:00|188224.7|188134.7|188374.3|188284.3|188429.3|188300.6|188224.7|188128.3|1869
1700751000000|2023-11-23 14:50:00|188373.1|188283.1|188369.6|188279.6|188422.3|188332.3|188331.8|188241.8|2341
1700751300000|2023-11-23 14:55:00|188370.3|188280.3|188334.6|188244.6|188391.8|188301.8|188332.3|188230.4|1921
1700751600000|2023-11-23 15:00:00|188334.8|188244.8|188132|188002|188346.7|188256.7|188117|187987|5691
1700751900000|2023-11-23 15:05:00|188132.6|188002.6|188118.1|188028.1|188233.8|188133.9|188095.2|187965.2|4714
1700752200000|2023-11-23 15:10:00|188118.2|188028.2|188143.9|188053.9|188148|188058|188106.3|188016.3|1618
1700752500000|2023-11-23 15:15:00|188144|188054|188091.9|187961.9|188158.7|188055.7|187964.6|187834.6|3390
1700752800000|2023-11-23 15:20:00|188089.4|187959.4|187994.8|187864.8|188090.1|187960.1|187989.9|187862.5|1722
1700753100000|2023-11-23 15:25:00|187994.7|187864.7|188028.8|187938.8|188198|188068|187973.3|187843.3|2851
1700753400000|2023-11-23 15:30:00|188029.2|187939.2|188203.3|188073.3|188227.4|188097.4|188009.4|187909.6|1913
1700753700000|2023-11-23 15:35:00|188203.4|188073.4|188047|187957|188224.2|188125.1|188039.1|187949.1|2326
1700754000000|2023-11-23 15:40:00|188047.2|187957.2|188194.3|188104.3|188209.4|188119.4|188044.6|187954.6|2902
1700754300000|2023-11-23 15:45:00|188193.9|188103.9|188263.4|188173.4|188294.9|188204.9|188171.7|188081.7|2025
1700754600000|2023-11-23 15:50:00|188263.6|188173.6|188151.4|188061.4|188280.6|188190.6|188146|188056|2181
1700754900000|2023-11-23 15:55:00|188148.7|188058.7|187993.3|187903.3|188149.7|188059.7|187964.2|187874.2|2345
1700755200000|2023-11-23 16:00:00|187993.2|187903.2|188133.8|188003.8|188208.9|188091.5|187983.2|187893.2|2702
1700755500000|2023-11-23 16:05:00|188132.6|188002.6|188044.3|187954.3|188156.8|188038|188040.7|187950.7|3263
1700755800000|2023-11-23 16:10:00|188044.4|187954.4|188063.9|187973.9|188067.3|187977.3|188043.3|187953.3|3818
1700756100000|2023-11-23 16:15:00|188064.1|187974.1|188094.2|187964.2|188203.3|188074.9|188063|187961.7|3619
1700756400000|2023-11-23 16:20:00|188094.3|187964.3|188063.2|187973.2|188094.3|187978.7|188058|187947.5|357
1700756700000|2023-11-23 16:25:00|188063.4|187973.4|188064.8|187974.8|188082.8|187976.6|188060.4|187948.7|210
1700757000000|2023-11-23 16:30:00|188062.3|187972.3|188079.8|187949.8|188086.5|187977.6|188059.8|187949.2|205
1700757300000|2023-11-23 16:35:00|188078.3|187948.3|188060.1|187970.1|188081.7|187972.9|188054.5|187941|332
1700757600000|2023-11-23 16:40:00|188055.5|187965.5|188081.4|187951.4|188085|187974.9|188055.5|187938|425
1700757900000|2023-11-23 16:45:00|188081.3|187951.3|188106.2|187976.2|188122.9|187992.9|188078.7|187948.7|971
1700758200000|2023-11-23 16:50:00|188106.5|187976.5|188150.7|188020.7|188159|188029|188105.5|187975.5|1083
1700758500000|2023-11-23 16:55:00|188150.8|188020.8|188172.7|188042.7|188230.3|188100.3|188141.2|188011.2|3545
1700758800000|2023-11-23 17:00:00|188172.8|188042.8|188355.3|188225.3|188359.2|188229.2|188172.5|188042.5|3854
1700759100000|2023-11-23 17:05:00|188355.6|188225.6|188345.1|188215.1|188356.1|188226.1|188332.2|188202.2|1431
1700759400000|2023-11-23 17:10:00|188344.8|188214.8|188334.8|188204.8|188360.5|188230.5|188283.1|188153.1|2090
1700759700000|2023-11-23 17:15:00|188334.9|188204.9|188266|188136|188339.7|188209.7|188249.5|188119.5|2149
1700760000000|2023-11-23 17:20:00|188266.5|188136.5|188270.5|188140.5|188281.8|188151.8|188256.9|188126.9|755
1700760300000|2023-11-23 17:25:00|188268.1|188138.1|188261.2|188131.2|188276.9|188146.9|188259.2|188129.2|836
1700760600000|2023-11-23 17:30:00|188258.9|188128.9|188155.5|188025.5|188294.1|188164.1|188152.7|188022.7|909
1700760900000|2023-11-23 17:35:00|188154.9|188024.9|188186.5|188056.5|188190|188060|188134.4|188004.4|2980
1700761200000|2023-11-23 17:40:00|188186.2|188056.2|188185.3|188055.3|188202.7|188072.7|188178.3|188048.3|2480
1700761500000|2023-11-23 17:45:00|188187.6|188057.6|188182.1|188052.1|188197.5|188067.5|188179.5|188049.5|1194
1700761800000|2023-11-23 17:50:00|188183.1|188053.1|188188.1|188058.1|188194.5|188064.5|188177.9|188047.9|753
1700762100000|2023-11-23 17:55:00|188188.4|188058.4|188179.7|188049.7|188196|188066|188179.1|188049.1|365
1700762400000|2023-11-23 18:00:00|188180.7|188050.7|188201.2|188071.2|188207.3|188077.3|188180.7|188050.7|257
1700762700000|2023-11-23 18:05:00|188201.6|188071.6|188209.4|188079.4|188215.8|188085.8|188195.5|188065.5|540
1700763000000|2023-11-23 18:10:00|188208.1|188078.1|188220.7|188090.7|188233.6|188103.6|188205|188075|173
1700763300000|2023-11-23 18:15:00|188216.4|188086.4|188221.6|188091.6|188242.5|188112.5|188213.5|188083.5|658
1700763600000|2023-11-23 18:20:00|188221.5|188091.5|188227.9|188097.9|188239|188109|188214.1|188084.1|412
1700763900000|2023-11-23 18:25:00|188227.8|188097.8|188209.3|188079.3|188245.2|188115.2|188206.2|188076.2|535
1700764200000|2023-11-23 18:30:00|188209.2|188079.2|188212.1|188082.1|188225.6|188095.6|188203.5|188073.5|117
1700764500000|2023-11-23 18:35:00|188212.2|188082.2|188225.8|188095.8|188234.8|188104.8|188210.7|188080.7|43
1700764800000|2023-11-23 18:40:00|188219.8|188089.8|188203.2|188073.2|188269.5|188109.2|188200.7|188053.4|1140
1700765100000|2023-11-23 18:45:00|188203.3|188073.3|188192.8|188062.8|188261.3|188092.8|188183.1|188049.2|11791
1700765400000|2023-11-23 18:50:00|188192.6|188062.6|188191.3|188061.3|188205.7|188075.7|188183.6|188053.6|3933
1700765700000|2023-11-23 18:55:00|188190.6|188060.6|188193.8|188063.8|188205.3|188075.3|188184.1|188054.1|5526
1700766000000|2023-11-23 19:00:00|188193.9|188063.9|188189.4|188059.4|188214.9|188084.9|188182.3|188052.3|297
1700766300000|2023-11-23 19:05:00|188184.7|188054.7|188191.5|188061.5|188196.1|188066.1|188182.1|188052.1|788
1700766600000|2023-11-23 19:10:00|188189.6|188059.6|188194.7|188064.7|188202.4|188072.4|188183.5|188053.5|1528
1700766900000|2023-11-23 19:15:00|188194.3|188064.3|188188|188058|188204.7|188074.7|188181.8|188051.8|2633
1700767200000|2023-11-23 19:20:00|188187.9|188057.9|188165.3|188035.3|188193.9|188063.9|188158|188028|1559
1700767500000|2023-11-23 19:25:00|188165.2|188035.2|188167.9|188037.9|188177.6|188047.6|188155.6|188025.6|1514
1700767800000|2023-11-23 19:30:00|188167.4|188037.4|188162|188032|188176.5|188046.5|188156.4|188026.4|838
1700768100000|2023-11-23 19:35:00|188161.8|188031.8|188166.1|188036.1|188175.9|188045.9|188156.5|188026.5|113
1700768400000|2023-11-23 19:40:00|188175.9|188045.9|188175.2|188045.2|188229.7|188054.7|188159.5|188007.6|196
1700768700000|2023-11-23 19:45:00|188175|188045|188185|188055|188192.4|188062.4|188172.7|188042.7|142
1700769000000|2023-11-23 19:50:00|188184.9|188054.9|188120.1|187990.1|188188.9|188058.9|188116.2|187959.8|3341
1700769300000|2023-11-23 19:55:00|188120.6|187990.6|188143.7|188013.7|188196.4|188026.1|188111.5|187950.2|8594
1700769600000|2023-11-23 20:00:00|188177.2|187977.1|188171.4|188041.4|188218.9|188049.8|188146|187958|2153
1700769900000|2023-11-23 20:05:00|188167.9|188037.9|188191.8|187986.9|188222.6|188042.1|188149.2|187954.8|7668
1700770200000|2023-11-23 20:10:00|188192|187986.5|188163.3|188033.3|188221.7|188049.7|188151.7|187957|9007
1700770500000|2023-11-23 20:15:00|188163.6|188033.6|188143.6|188013.6|188211.6|188059.4|188118.4|187957.6|2225
1700770800000|2023-11-23 20:20:00|188143.4|188013.4|188157.4|188027.4|188210.8|188037.4|188125|187953.7|10006
1700771100000|2023-11-23 20:25:00|188157.3|188027.3|188165|188035|188217.8|188046.3|188146.9|187954|11285
1700771400000|2023-11-23 20:30:00|188163.3|188033.3|188154.2|188024.2|188196.6|188033.3|188149.5|187975.6|572
1700771700000|2023-11-23 20:35:00|188150.5|188020.5|188146.8|188016.8|188185|188029.4|188144.4|187978.1|582
1700772000000|2023-11-23 20:40:00|188146.7|188016.7|188199.6|187957.2|188206.6|188028.7|188142.4|187957.2|537
1700772300000|2023-11-23 20:45:00|188190.7|187957.1|188153.5|188023.5|188208.5|188036.9|188148.3|187957.1|276
1700772600000|2023-11-23 20:50:00|188183.6|187983.2|188184.2|187910.7|188190|188020.9|188124.2|187904.4|393
1700772900000|2023-11-23 20:55:00|188180.8|187912.9|188184.5|187950.2|188210.7|188026.7|188130.4|187908.8|942
1700773200000|2023-11-23 21:00:00|188185.7|187951.3|188186.8|187971.6|188195.6|188011.9|188131.2|187951.3|1624
1700773500000|2023-11-23 21:05:00|188187.4|187971.2|188187|187963.5|188193.5|188026.5|188146|187955.8|865
1700773800000|2023-11-23 21:10:00|188187.2|187963.6|188392.9|188101.4|188416.1|188143.4|188151.2|187954.4|933
1700774100000|2023-11-23 21:15:00|188391.5|188096.4|188365.5|188131.1|188403.6|188173.1|188295.9|188096.4|916
1700774400000|2023-11-23 21:20:00|188365.6|188131|188324.4|188194.4|188384.1|188195.4|188296|188110.9|103
1700774700000|2023-11-23 21:25:00|188323.9|188193.9|188377.5|188098.7|188407.4|188194.1|188323|188083.5|633
1700775000000|2023-11-23 21:30:00|188386.2|188092.9|188311.1|187984.4|188412.6|188111.1|188287.4|187960|496
1700775300000|2023-11-23 21:35:00|188295.4|187980.5|188303.8|188001.8|188337.5|188016.4|188288.3|187965.4|84
1700775600000|2023-11-23 21:40:00|188325.2|188002.3|188334.9|187992.9|188336|188033.1|188302.6|187982.9|141
1700775900000|2023-11-23 21:45:00|188335|187993|188309.5|187992.8|188335|188017|188299.6|187977|283
1700776200000|2023-11-23 21:50:00|188317|187988.3|188331.4|187989.4|188332.5|187999.6|188312.9|187984.8|729
1700776500000|2023-11-23 21:55:00|188330.9|187988.9|188311.3|187969.3|188338.8|187996.8|188296.1|187954.1|271
1700776800000|2023-11-23 22:00:00|188311.7|187969.7|188263.9|187921.9|188311.7|187969.7|188260.4|187918.4|25
1700777100000|2023-11-23 22:05:00|188268.2|187926.2|188291.6|187949.6|188291.6|187949.6|188267.8|187925.8|8
1700777400000|2023-11-23 22:10:00|188290.3|187948.3|188296.1|187954.1|188306.9|187964.9|188290.3|187948.3|9
1700777700000|2023-11-23 22:15:00|188290.3|187948.3|188284.6|187942.6|188296.1|187954.1|188284.6|187942.6|15
1700778000000|2023-11-23 22:20:00|188284.8|187942.8|188274.5|187932.5|188284.8|187942.8|188274.5|187932.5|9
1700778300000|2023-11-23 22:25:00|188274.2|187932.2|188275.2|187933.2|188275.5|187933.5|188274|187932|11
1700778600000|2023-11-23 22:30:00|188274.5|187932.5|188311.2|187969.2|188352.1|188010.1|188268|187926|315
1700778900000|2023-11-23 22:35:00|188311.1|187969.1|188368.7|188026.7|188372.9|188030.9|188303.1|187961.1|923
1700779200000|2023-11-23 22:40:00|188368.8|188026.8|188320.1|187978.1|188378.4|188036.4|188320|187978|162
1700779500000|2023-11-23 22:45:00|188325.3|187983.3|188330.7|187988.7|188339.5|187997.5|188319.7|187977.7|47
1700779800000|2023-11-23 22:50:00|188321.6|187979.6|188330.3|187988.3|188354.9|188012.9|188321.5|187979.5|20
1700780100000|2023-11-23 22:55:00|188329.9|187987.9|188356.5|188014.5|188390.4|188048.4|188319.5|187977.5|42
1700780400000|2023-11-23 23:00:00|188319.1|187977.1|188426.4|188084.4|188456.1|188114.1|188309.3|187967.3|303
1700780700000|2023-11-23 23:05:00|188421.9|188079.9|188437.4|188095.4|188480|188138|188373|188031|560
1700781000000|2023-11-23 23:10:00|188437.7|188095.7|188435|188093|188495.9|188153.9|188427.5|188085.5|635
1700781300000|2023-11-23 23:15:00|188434.9|188092.9|188449.4|188107.4|188513.4|188171.4|188378.1|188036.1|250
1700781600000|2023-11-23 23:20:00|188449|188107|188372.6|188030.6|188489.1|188147.1|188372.5|188030.5|62
1700781900000|2023-11-23 23:25:00|188416.1|188074.1|188454.7|188112.7|188487|188145|188408.1|188066.1|251
1700782200000|2023-11-23 23:30:00|188455.2|188113.2|188409.9|188067.9|188492.2|188150.2|188409.6|188067.6|99
1700782500000|2023-11-23 23:35:00|188407.8|188065.8|188451.3|188109.3|188479.3|188137.3|188407.3|188065.3|215
1700782800000|2023-11-23 23:40:00|188451.1|188109.1|188452|188110|188477.7|188135.7|188427|188085|90
1700783100000|2023-11-23 23:45:00|188451.9|188109.9|188449|188107|188475.2|188133.2|188425.9|188083.9|81
1700783400000|2023-11-23 23:50:00|188448.9|188106.9|188435.6|188093.6|188474.5|188132.5|188426.6|188084.6|80
1700783700000|2023-11-23 23:55:00|188436|188094|188447.5|188105.5|188476.8|188134.8|188427.6|188085.6|62
1700784000000|2023-11-24 00:00:00|188449|188107|188518.7|188214.5|188591.5|188259|188412.9|188070.9|472
1700784300000|2023-11-24 00:05:00|188518.1|188214.2|188533.6|188240.3|188575.6|188261.8|188464.9|188198.7|361
1700784600000|2023-11-24 00:10:00|188557.2|188259.8|188115.5|187985.5|188557.2|188274.2|188102.2|187931.5|851
1700784900000|2023-11-24 00:15:00|188116.2|187986.2|188153|187932.6|188175|187991.8|188094|187909.9|713
1700785200000|2023-11-24 00:20:00|188153.3|187932.9|188155|187920.7|188162.7|187973.2|188102.1|187914.2|467
1700785500000|2023-11-24 00:25:00|188154.9|187920.8|188163.8|187924.2|188179.2|187945.4|188141.4|187904.9|900
1700785800000|2023-11-24 00:30:00|188165|187924.6|188169.5|187923.3|188180.9|187955.5|188140.4|187905.3|1847
1700786100000|2023-11-24 00:35:00|188169.4|187919.4|188171.9|187935.9|188189.5|188000|188108.6|187910.5|1837
1700786400000|2023-11-24 00:40:00|188171.8|187935.8|188113.3|187983.3|188173|187997|188082.1|187935.8|276
1700786700000|2023-11-24 00:45:00|188113.7|187983.7|188143.8|188013.8|188181.9|188014.2|188104.5|187932.3|514
1700787000000|2023-11-24 00:50:00|188143.6|188013.6|188055.9|187851.5|188182.8|188015.1|188004.3|187847.3|543
1700787300000|2023-11-24 00:55:00|188056.9|187852.5|188016.2|187886.2|188056.9|187892.4|188005.3|187850.4|283
1700787600000|2023-11-24 01:00:00|188016.6|187886.6|187998.1|187868.1|188040.5|187910.5|187997.4|187867.4|387
1700787900000|2023-11-24 01:05:00|187998|187868|187993.4|187863.4|187998|187868|187989.2|187859.2|316
1700788200000|2023-11-24 01:10:00|187994.2|187864.2|188012|187882|188014.4|187884.4|187991.1|187861.1|373
1700788500000|2023-11-24 01:15:00|188011.9|187881.9|188042.6|187912.6|188051.9|187921.9|187997.3|187867.3|734
1700788800000|2023-11-24 01:20:00|188042.3|187912.3|188044.2|187914.2|188045.7|187915.7|188025.2|187895.2|487
1700789100000|2023-11-24 01:25:00|188044|187914|188194.5|188064.5|188242.4|188076.4|188033.8|187903.8|662
1700789400000|2023-11-24 01:30:00|188199.6|188069.6|188182.5|188052.5|188227.8|188097.8|188178.7|188048.7|1166
1700789700000|2023-11-24 01:35:00|188182.7|188052.7|188182.3|188052.3|188186.7|188056.7|188174.1|188044.1|459
1700790000000|2023-11-24 01:40:00|188181.6|188051.6|188173|188043|188191.3|188061.3|188141.3|188011.3|1372
1700790300000|2023-11-24 01:45:00|188173.2|188043.2|188177.4|188047.4|188180|188050|188092.7|187939.3|1433
1700790600000|2023-11-24 01:50:00|188177.2|188047.2|188182.2|188052.2|188188.2|188058.2|188176.6|188046.6|406
1700790900000|2023-11-24 01:55:00|188181.8|188051.8|188176.5|188046.5|188189|188059|188170.8|188040.8|741
1700791200000|2023-11-24 02:00:00|188175.2|188045.2|188189.6|188059.6|188192.4|188062.4|188161.3|188031.3|846
1700791500000|2023-11-24 02:05:00|188189.7|188059.7|188224.5|188094.5|188288.2|188130.4|188189.7|188043.4|2366
1700791800000|2023-11-24 02:10:00|188226.5|188096.5|188187.8|188057.8|188255.5|188109|188177.9|188041.9|1336
1700792100000|2023-11-24 02:15:00|188187.5|188057.5|188197.2|188067.2|188204.4|188074.4|188183|188053|435
1700792400000|2023-11-24 02:20:00|188197.4|188067.4|188248.6|188118.6|188289.8|188159.8|188190.9|188060.9|759
1700792700000|2023-11-24 02:25:00|188248.7|188118.7|188384.6|188254.6|188423.2|188254.6|188248.7|188112.8|470
1700793000000|2023-11-24 02:30:00|188383.4|188253.4|188375.1|188245.1|188386|188256|188374|188244|184
1700793300000|2023-11-24 02:35:00|188373.2|188243.2|188370.9|188166.4|188401.9|188251|188322.4|188154|1837
1700793600000|2023-11-24 02:40:00|188370.6|188166.2|188363.3|188233.3|188403.8|188241.7|188302.1|188142.3|2754
1700793900000|2023-11-24 02:45:00|188363.5|188233.5|188338.9|188208.9|188408.2|188256|188302.3|188131.2|3810
1700794200000|2023-11-24 02:50:00|188338.6|188208.6|188382.7|188173|188398.6|188236|188287.2|188116.8|4152
1700794500000|2023-11-24 02:55:00|188383|188171.8|188343.8|188213.8|188396.4|188234.7|188304.7|188151.6|3312
1700794800000|2023-11-24 03:00:00|188346.5|188216.5|188376.4|188246.4|188393.9|188248.7|188329.9|188160.3|3231
1700795100000|2023-11-24 03:05:00|188376|188246|188352.9|188222.9|188395.5|188254|188312.7|188149.2|3724
1700795400000|2023-11-24 03:10:00|188356.2|188226.2|188374.6|188244.6|188408|188249|188334.8|188150.2|3188
1700795700000|2023-11-24 03:15:00|188374.5|188244.5|188360.2|188230.2|188405.4|188250.3|188321.8|188156.9|3519
1700796000000|2023-11-24 03:20:00|188360.5|188230.5|188335.7|188205.7|188406.9|188247.5|188321.3|188167.6|2706
1700796300000|2023-11-24 03:25:00|188336.6|188206.6|188344.5|188214.5|188393.1|188245.8|188312.1|188145.4|1898
1700796600000|2023-11-24 03:30:00|188343.9|188213.9|188340.1|188210.1|188373|188243|188328.1|188168|1578
1700796900000|2023-11-24 03:35:00|188340.7|188210.7|188333.4|188203.4|188392.9|188224.9|188322.4|188165.8|2737
1700797200000|2023-11-24 03:40:00|188334|188204|188344.4|188214.4|188392.7|188227.1|188321.5|188168.8|2809
1700797500000|2023-11-24 03:45:00|188344|188214|188364.6|188234.6|188400.6|188235.1|188330.9|188176.1|1581
1700797800000|2023-11-24 03:50:00|188364.7|188234.7|188363.8|188233.8|188408.8|188249.4|188350.9|188193|1646
1700798100000|2023-11-24 03:55:00|188364.1|188234.1|188341.9|188211.9|188402.3|188248.2|188323.7|188152.2|3671
1700798400000|2023-11-24 04:00:00|188341.7|188211.7|188342.5|188212.5|188391.6|188230.1|188315.4|188178.5|1631
1700798700000|2023-11-24 04:05:00|188341.7|188211.7|188383.4|188253.4|188394.4|188264.4|188334.8|188204.8|2082
1700799000000|2023-11-24 04:10:00|188383.5|188253.5|188410|188280|188422.6|188292.6|188377.2|188247.2|1511
1700799300000|2023-11-24 04:15:00|188411.6|188281.6|188401.9|188271.9|188425.8|188295.8|188399.5|188269.5|1588
1700799600000|2023-11-24 04:20:00|188403.9|188273.9|188419.3|188289.3|188423.3|188293.3|188394.3|188264.3|492
1700799900000|2023-11-24 04:25:00|188419.2|188289.2|188448.4|188318.4|188464.3|188334.3|188410.6|188280.6|1552
1700800200000|2023-11-24 04:30:00|188448.2|188318.2|188423.7|188293.7|188459.4|188329.4|188420.2|188290.2|995
1700800500000|2023-11-24 04:35:00|188423.9|188293.9|188425|188295|188451|188321|188410.3|188280.3|1037
1700800800000|2023-11-24 04:40:00|188425.1|188295.1|188380.5|188250.5|188430.4|188300.4|188370|188240|905
1700801100000|2023-11-24 04:45:00|188380.1|188250.1|188382.8|188252.8|188401.2|188271.2|188378|188248|710
1700801400000|2023-11-24 04:50:00|188382.9|188252.9|188389|188259|188392.5|188262.5|188378.6|188248.6|849
1700801700000|2023-11-24 04:55:00|188390.1|188260.1|188384.8|188254.8|188393|188263|188379.7|188249.7|3833
1700802000000|2023-11-24 05:00:00|188384.1|188254.1|188312.1|188182.1|188384.1|188254.1|188290.9|188160.9|1332
1700802300000|2023-11-24 05:05:00|188312|188182|188298.8|188168.8|188328.2|188198.2|188290.9|188160.9|614
1700802600000|2023-11-24 05:10:00|188298.5|188168.5|188278.3|188078.3|188299.8|188169.8|188106|187971.5|1844
1700802900000|2023-11-24 05:15:00|188279.9|188077.8|188285.8|188155.8|188306.5|188158.9|188225.6|188061.4|2748
1700803200000|2023-11-24 05:20:00|188285.7|188155.7|188266.1|188136.1|188306.2|188157.5|188211.4|188049.6|3273
1700803500000|2023-11-24 05:25:00|188266.5|188136.5|188292.7|188162.7|188376|188210.5|188266.5|188118.8|2857
1700803800000|2023-11-24 05:30:00|188292.6|188162.6|188253.5|188048.1|188340.6|188176.5|188184.9|188046.1|2329
1700804100000|2023-11-24 05:35:00|188253.3|188047.8|188228.3|188098.3|188285.7|188112.1|188205.6|188041.2|2832
1700804400000|2023-11-24 05:40:00|188228.5|188098.5|188230.1|188100.1|188285.5|188122|188198|188041.4|2043
1700804700000|2023-11-24 05:45:00|188230.3|188100.3|188198.9|188068.9|188235.7|188105.7|188193.1|188063.1|3421
1700805000000|2023-11-24 05:50:00|188198.8|188068.8|188199.3|188069.3|188215|188085|188198.7|188068.7|5934
1700805300000|2023-11-24 05:55:00|188199.2|188069.2|188189.6|188059.6|188210.6|188080.6|188181.6|188051.6|1080
1700805600000|2023-11-24 06:00:00|188193.9|188063.9|188198.9|188068.9|188205.7|188075.7|188185.9|188055.9|1181
1700805900000|2023-11-24 06:05:00|188198.6|188068.6|188254|188124|188266.9|188136.9|188193|188063|6524
1700806200000|2023-11-24 06:10:00|188253.8|188123.8|188245.2|188115.2|188262.1|188132.1|188202.7|188072.7|9771
1700806500000|2023-11-24 06:15:00|188245.3|188115.3|188240|188110|188259.3|188129.3|188220|188090|2413
1700806800000|2023-11-24 06:20:00|188239.7|188109.7|188236.3|188106.3|188248.8|188118.8|188214.5|188084.5|987
1700807100000|2023-11-24 06:25:00|188236.2|188106.2|188245.3|188115.3|188249.3|188119.3|188214.4|188084.4|1193
1700807400000|2023-11-24 06:30:00|188244.2|188114.2|188225|188095|188293.9|188163.9|188220.3|188090.3|2872
1700807700000|2023-11-24 06:35:00|188225.3|188095.3|188011.8|187881.8|188248.3|188118.3|188011.7|187881.7|3627
1700808000000|2023-11-24 06:40:00|188013.1|187883.1|187753.6|187623.6|188046|187916|187737.6|187607.6|5197
1700808300000|2023-11-24 06:45:00|187754|187624|187758.7|187628.7|187966.7|187836.7|187727|187597|4781
1700808600000|2023-11-24 06:50:00|187758|187628|187944.6|187814.6|187972.6|187842.6|187745.1|187615.1|2304
1700808900000|2023-11-24 06:55:00|187944.4|187814.4|187809.6|187679.6|187967.6|187837.6|187807.6|187677.6|2626
1700809200000|2023-11-24 07:00:00|187809.8|187679.8|187965.6|187835.6|188070.9|187940.9|187809.3|187679.3|6342
1700809500000|2023-11-24 07:05:00|187965.7|187835.7|188244.4|188114.4|188262.5|188132.5|187960.7|187830.7|7283
1700809800000|2023-11-24 07:10:00|188244.8|188114.8|188331.1|188201.1|188346.3|188216.3|188240.5|188110.5|6736
1700810100000|2023-11-24 07:15:00|188330.6|188200.6|188402.2|188272.2|188430.6|188325.3|188318.3|188188.3|2821
1700810400000|2023-11-24 07:20:00|188402.5|188272.5|188423.8|188293.8|188441|188311|188402.4|188272.4|3565
1700810700000|2023-11-24 07:25:00|188424.2|188294.2|188403.4|188273.4|188546.2|188416.2|188357.8|188227.8|2770
1700811000000|2023-11-24 07:30:00|188403|188273|188317.1|188227.1|188470.8|188380.8|188307|188217|2575
1700811300000|2023-11-24 07:35:00|188317.2|188227.2|188203.8|188113.8|188367.1|188277.1|188201.1|188111.1|2216
1700811600000|2023-11-24 07:40:00|188204.2|188114.2|188237.3|188107.3|188295.7|188205.7|188178.1|188070.4|3359
1700811900000|2023-11-24 07:45:00|188238.6|188108.6|188332.4|188242.4|188334.2|188244.2|188184.1|188080.9|3874
1700812200000|2023-11-24 07:50:00|188329.9|188239.9|188410.4|188320.4|188455.8|188365.8|188306|188216|2118
1700812500000|2023-11-24 07:55:00|188410.6|188320.6|188474.2|188384.2|188522.1|188432.1|188408.1|188318.1|1740
1700812800000|2023-11-24 08:00:00|188475.9|188385.9|188780.8|188690.8|188784|188694|188457.2|188367.2|3007
1700813100000|2023-11-24 08:05:00|188781.5|188691.5|188789.6|188699.6|188798.1|188708.1|188709|188619|2705
1700813400000|2023-11-24 08:10:00|188790.3|188700.3|188991.6|188901.6|188994.8|188904.8|188789|188699|4233
1700813700000|2023-11-24 08:15:00|188992.1|188902.1|188976.7|188886.7|189050.6|188960.6|188772.1|188682.1|3607
1700814000000|2023-11-24 08:20:00|188976.5|188886.5|188881.7|188751.7|188990.3|188900.3|188835|188744.8|6368
1700814300000|2023-11-24 08:25:00|188882.1|188752.1|188985.3|188895.3|189004.6|188914.6|188838.9|188748.9|5927
1700814600000|2023-11-24 08:30:00|188986.9|188896.9|188893.6|188803.6|189015.1|188925.1|188868.6|188778.6|2182
1700814900000|2023-11-24 08:35:00|188893.4|188803.4|188814.7|188724.7|188919.1|188829.1|188801.7|188711.7|2347
1700815200000|2023-11-24 08:40:00|188814.9|188724.9|188674.8|188584.8|188820.7|188730.7|188668|188578|2615
1700815500000|2023-11-24 08:45:00|188674.9|188584.9|188595.2|188505.2|188678.6|188588.6|188390.8|188300.8|3229
1700815800000|2023-11-24 08:50:00|188593.1|188503.1|188573.1|188483.1|188633.4|188543.4|188457.9|188367.9|2992
1700816100000|2023-11-24 08:55:00|188572.9|188482.9|188655.7|188565.7|188717.8|188627.8|188497.7|188407.7|1969
1700816400000|2023-11-24 09:00:00|188656.6|188566.6|188908.4|188818.4|188923.9|188833.9|188639.1|188549.1|1824
1700816700000|2023-11-24 09:05:00|188908.5|188818.5|188892|188802|188915.8|188825.8|188792.8|188702.8|1609
1700817000000|2023-11-24 09:10:00|188888.3|188798.3|188958.2|188868.2|188970.5|188880.5|188814|188724|1889
1700817300000|2023-11-24 09:15:00|188957.8|188867.8|189092.5|189002.5|189266.4|189149.5|188941.6|188851.6|3266
1700817600000|2023-11-24 09:20:00|189092.4|189002.4|189187.6|189097.6|189196.2|189106.2|189078.3|188988.3|2778
1700817900000|2023-11-24 09:25:00|189187.8|189097.8|189364.6|189234.6|189434.2|189344.2|189170.9|189080.9|2442
1700818200000|2023-11-24 09:30:00|189359.8|189229.8|189554.6|189464.6|189568.2|189478.2|189296.4|189206.4|3401
1700818500000|2023-11-24 09:35:00|189554.2|189464.2|189438.9|189348.9|189554.2|189464.2|189392.8|189302.8|2233
1700818800000|2023-11-24 09:40:00|189438.8|189348.8|189292.5|189202.5|189496.1|189406.1|189287.7|189197.7|2697
1700819100000|2023-11-24 09:45:00|189292.6|189202.6|189417|189327|189457.1|189367.1|189292.6|189202.6|2330
1700819400000|2023-11-24 09:50:00|189415.5|189325.5|189407.5|189317.5|189424.3|189334.3|189300.4|189210.4|2524
1700819700000|2023-11-24 09:55:00|189407.7|189317.7|189428.2|189338.2|189633.1|189530.2|189396.2|189306.2|2107
1700820000000|2023-11-24 10:00:00|189428.1|189338.1|189524.4|189434.4|189614.4|189524.4|189415.4|189325.4|3152
1700820300000|2023-11-24 10:05:00|189524.3|189434.3|189242.2|189152.2|189526.9|189436.9|189234.5|189144.5|1901
1700820600000|2023-11-24 10:10:00|189247.1|189157.1|189290.7|189200.7|189305.6|189215.6|189243|189153|2374
1700820900000|2023-11-24 10:15:00|189290.8|189200.8|189333.9|189243.9|189393.5|189303.5|189290.8|189200.8|1316
1700821200000|2023-11-24 10:20:00|189333|189243|189476.7|189386.7|189479.8|189389.8|189313|189223|2257
1700821500000|2023-11-24 10:25:00|189478.3|189388.3|189298|189208|189478.3|189388.3|189294|189204|1045
1700821800000|2023-11-24 10:30:00|189297.3|189207.3|189267.3|189177.3|189344.3|189254.3|189266.6|189176.6|766
1700822100000|2023-11-24 10:35:00|189267.2|189177.2|189098.3|189008.3|189274.6|189184.6|189087.4|188997.4|1709
1700822400000|2023-11-24 10:40:00|189098.2|189008.2|188850.7|188760.7|189102|189012|188850.7|188760.7|2302
1700822700000|2023-11-24 10:45:00|188850.8|188760.8|188921.3|188831.3|189048.2|188958.2|188850.6|188760.6|3351
1700823000000|2023-11-24 10:50:00|188923|188833|188930.7|188840.7|188958.7|188868.7|188901.1|188811.1|1853
1700823300000|2023-11-24 10:55:00|188929.9|188839.9|188934.5|188844.5|188953.9|188863.9|188916.5|188826.5|1018
1700823600000|2023-11-24 11:00:00|188933.8|188843.8|188970.1|188880.1|188970.3|188880.3|188914|188824|730
1700823900000|2023-11-24 11:05:00|188968.3|188878.3|189058.6|188968.6|189114.4|189024.4|188966.5|188876.5|2776
1700824200000|2023-11-24 11:10:00|189057.5|188967.5|188980.1|188890.1|189063.9|188973.9|188976.6|188886.6|627
1700824500000|2023-11-24 11:15:00|188982.8|188892.8|188728.2|188638.2|188982.8|188892.8|188722.8|188632.8|2223
1700824800000|2023-11-24 11:20:00|188728.1|188638.1|188651.8|188561.8|188739.4|188649.4|188636.9|188541.1|4568
1700825100000|2023-11-24 11:25:00|188651.4|188561.4|188756.8|188666.8|188761.6|188671.6|188643.3|188553.3|872
1700825400000|2023-11-24 11:30:00|188757.9|188667.9|188731.8|188641.8|188800|188710|188730.6|188640.6|749
1700825700000|2023-11-24 11:35:00|188733.2|188643.2|188662.2|188572.2|188734.9|188644.9|188658.6|188568.6|642
1700826000000|2023-11-24 11:40:00|188663.6|188573.6|188825|188735|188827.2|188737.2|188655.7|188565.7|589
1700826300000|2023-11-24 11:45:00|188824.8|188734.8|188750.6|188660.6|188862|188757.2|188750.6|188651.6|2577
1700826600000|2023-11-24 11:50:00|188751.8|188661.8|188861.7|188771.7|188900.9|188810.9|188740.7|188650.7|1242
1700826900000|2023-11-24 11:55:00|188862|188772|188659.8|188569.8|188864.4|188774.4|188626|188519.9|3005
1700827200000|2023-11-24 12:00:00|188660.1|188570.1|188841.3|188751.3|188846.4|188756.4|188658.1|188568.1|1533
1700827500000|2023-11-24 12:05:00|188841.7|188751.7|188741|188651|188841.7|188751.7|188738.1|188648.1|894
1700827800000|2023-11-24 12:10:00|188741.9|188651.9|188607.7|188517.7|188781.4|188691.4|188559.9|188469.9|1498
1700828100000|2023-11-24 12:15:00|188610.1|188520.1|188691.4|188601.4|188704.6|188614.6|188593|188503|2170
1700828400000|2023-11-24 12:20:00|188691.8|188601.8|188768.2|188678.2|188784.2|188691.8|188667.9|188577.9|3757
1700828700000|2023-11-24 12:25:00|188767.1|188677.1|188783|188693|188827.5|188737.5|188719.6|188629.6|1999
1700829000000|2023-11-24 12:30:00|188782.6|188692.6|188804.3|188714.3|188873.6|188783.6|188746.8|188656.8|2161
1700829300000|2023-11-24 12:35:00|188804.2|188714.2|188829.9|188739.9|188848.6|188758.6|188786.4|188696.4|1898
1700829600000|2023-11-24 12:40:00|188830|188740|188902.8|188812.8|188905.2|188815.2|188799.7|188709.7|3989
1700829900000|2023-11-24 12:45:00|188903.5|188813.5|189016.7|188926.7|189021.9|188931.9|188876.9|188786.9|3052
1700830200000|2023-11-24 12:50:00|189015.9|188925.9|189102.9|189012.9|189161.5|189046.9|189010.1|188920.1|2798
1700830500000|2023-11-24 12:55:00|189103|189013|189002.1|188912.1|189105.1|189015.1|188955|188865|2078
1700830800000|2023-11-24 13:00:00|189001.7|188911.7|189193.7|189103.7|189216.1|189126.1|188999.9|188909.9|1463
1700831100000|2023-11-24 13:05:00|189193.2|189103.2|189041.4|188951.4|189193.9|189103.9|189034.1|188944.1|2229
1700831400000|2023-11-24 13:10:00|189039.3|188949.3|188955.8|188865.8|189053.4|188963.4|188952.4|188862.4|1732
1700831700000|2023-11-24 13:15:00|188956.8|188866.8|189218.3|189128.3|189218.5|189128.5|188955|188865|3020
1700832000000|2023-11-24 13:20:00|189216.1|189126.1|189203.6|189113.6|189486.7|189356.7|189203.4|189113.4|2762
1700832300000|2023-11-24 13:25:00|189204.3|189114.3|189404.4|189314.4|189423.9|189325.4|189149.2|189059.2|2451
1700832600000|2023-11-24 13:30:00|189405|189315|189309.6|189219.6|189470.6|189345|189290.3|189177|2263
1700832900000|2023-11-24 13:35:00|189309.8|189219.8|189213.4|189123.4|189311.5|189221.5|189192.9|189102.9|1553
1700833200000|2023-11-24 13:40:00|189213.3|189123.3|189210.7|189120.7|189284.3|189194.3|189186.2|189096.2|1501
1700833500000|2023-11-24 13:45:00|189210.6|189120.6|189263.1|189173.1|189319.6|189229.6|189199.7|189109.7|2264
1700833800000|2023-11-24 13:50:00|189263.2|189173.2|189093.1|189003.1|189272.4|189182.4|189054.1|188964.1|2929
1700834100000|2023-11-24 13:55:00|189093.2|189003.2|189197.1|189107.1|189201.3|189111.3|189059.6|188969.6|2422
1700834400000|2023-11-24 14:00:00|189198.7|189108.7|189285.9|189195.9|189285.9|189195.9|189189.3|189099.3|3160
1700834700000|2023-11-24 14:05:00|189285.8|189195.8|189305|189215|189356.8|189266.8|189272.1|189182.1|2691
1700835000000|2023-11-24 14:10:00|189304.8|189214.8|189374.8|189284.8|189450|189360|189220.7|189130.7|2221
1700835300000|2023-11-24 14:15:00|189374.1|189284.1|189165.8|189075.8|189377.8|189287.8|189155.7|189065.7|2062
1700835600000|2023-11-24 14:20:00|189166.3|189076.3|189298.1|189208.1|189334.6|189244.6|189165.2|189075.2|1821
1700835900000|2023-11-24 14:25:00|189298.2|189208.2|189399|189309|189405|189315|189271.3|189181.3|2458
1700836200000|2023-11-24 14:30:00|189398.9|189308.9|189424|189334|189454.2|189364.2|189327.3|189237.3|3089
1700836500000|2023-11-24 14:35:00|189425|189335|189265.2|189175.2|189425|189335|189259.3|189169.3|3150
1700836800000|2023-11-24 14:40:00|189265.5|189175.5|189443.3|189193.4|189461.6|189360.5|189225.8|189135.8|3061
1700837100000|2023-11-24 14:45:00|189447.2|189176.9|189162.4|189072.4|189514.2|189420.4|189146.5|189040.2|2328
1700837400000|2023-11-24 14:50:00|189160.1|189070.1|188868.9|188778.9|189183.3|189093.3|188830.8|188705.4|2852
1700837700000|2023-11-24 14:55:00|188867.5|188777.5|188706.9|188616.9|188867.5|188777.5|188681.1|188591.1|2833
1700838000000|2023-11-24 15:00:00|188706.7|188616.7|188699.9|188609.9|188708.7|188618.7|188570.3|188480.3|2301
1700838300000|2023-11-24 15:05:00|188700.2|188610.2|188543.4|188453.4|188703.4|188613.4|188473.8|188383.8|2384
1700838600000|2023-11-24 15:10:00|188543.6|188453.6|188533.7|188443.7|188563.5|188473.5|188443.6|188353.6|2566
1700838900000|2023-11-24 15:15:00|188533.8|188443.8|188538.2|188448.2|188656.2|188566.2|188528.9|188438.9|2442
1700839200000|2023-11-24 15:20:00|188538.1|188448.1|188634.9|188544.9|188678.1|188588.1|188538.1|188448.1|1950
1700839500000|2023-11-24 15:25:00|188634|188544|188759|188669|188770.2|188680.2|188632.3|188542.3|1852
1700839800000|2023-11-24 15:30:00|188759.8|188669.8|188680.9|188590.9|188801.9|188711.9|188648.7|188558.7|1512
1700840100000|2023-11-24 15:35:00|188681|188591|188619.4|188529.4|188686.3|188596.3|188610.9|188520.9|1438
1700840400000|2023-11-24 15:40:00|188617.9|188527.9|188603|188513|188623.2|188533.2|188579.4|188489.4|1172
1700840700000|2023-11-24 15:45:00|188603.1|188513.1|188606.8|188516.8|188672.2|188582.2|188514.8|188424.8|1735
1700841000000|2023-11-24 15:50:00|188607.8|188517.8|188639.3|188549.3|188704.7|188614.7|188527.2|188437.2|2681
1700841300000|2023-11-24 15:55:00|188640.1|188550.1|188489.7|188399.7|188645.8|188555.8|188427.4|188337.4|3031
1700841600000|2023-11-24 16:00:00|188490.6|188400.6|188562.4|188472.4|188611.9|188521.9|188437.2|188347.2|2414
1700841900000|2023-11-24 16:05:00|188562.8|188472.8|188560.3|188470.3|188580.4|188490.4|188507.6|188417.6|1562
1700842200000|2023-11-24 16:10:00|188561.1|188471.1|188526.2|188436.2|188595|188505|188509|188419|1969
1700842500000|2023-11-24 16:15:00|188526.5|188436.5|188701.2|188611.2|188703.1|188613.1|188458.1|188368.1|1551
1700842800000|2023-11-24 16:20:00|188701.7|188611.7|188664.6|188574.6|188721.6|188631.6|188660.1|188570.1|1540
1700843100000|2023-11-24 16:25:00|188664.3|188574.3|188598.5|188508.5|188664.3|188574.3|188595.8|188498|1671
1700843400000|2023-11-24 16:30:00|188597.1|188507.1|188628.7|188498.7|188634.3|188511.4|188548|188436.7|1423
1700843700000|2023-11-24 16:35:00|188628.5|188498.5|188621.1|188531.1|188635.8|188532.2|188604.7|188492.1|718
1700844000000|2023-11-24 16:40:00|188621|188531|188653|188523|188717.8|188615|188617.5|188517.4|1251
1700844300000|2023-11-24 16:45:00|188652.9|188522.9|188642.5|188512.5|188690.1|188560.1|188623.2|188493.2|1371
1700844600000|2023-11-24 16:50:00|188642.4|188512.4|188628.5|188498.5|188662.6|188532.6|188620.8|188490.8|1401
1700844900000|2023-11-24 16:55:00|188628.6|188498.6|188622.4|188492.4|188706.4|188576.4|188591.1|188461.1|1529
1700845200000|2023-11-24 17:00:00|188622.5|188492.5|188691.2|188561.2|188709.4|188579.4|188622|188492|1471
1700845500000|2023-11-24 17:05:00|188691.1|188561.1|188707.7|188577.7|188748.4|188618.4|188670.4|188540.4|1190
1700845800000|2023-11-24 17:10:00|188707.6|188577.6|188704.7|188574.7|188714.9|188584.9|188696.9|188566.9|1007
1700846100000|2023-11-24 17:15:00|188704.4|188574.4|188622.6|188492.6|188716.1|188586.1|188615|188485|1250
1700846400000|2023-11-24 17:20:00|188623.4|188493.4|188622.1|188492.1|188630.1|188500.1|188618.2|188488.2|391
1700846700000|2023-11-24 17:25:00|188622.2|188492.2|188631.3|188501.3|188631.9|188501.9|188612.7|188482.7|555
1700847000000|2023-11-24 17:30:00|188631.2|188501.2|188622.1|188492.1|188648.2|188518.2|188620.1|188490.1|746
1700847300000|2023-11-24 17:35:00|188622|188492|188625.4|188495.4|188627|188497|188612.7|188482.7|540
1700847600000|2023-11-24 17:40:00|188626.7|188496.7|188625.9|188495.9|188628.3|188498.3|188611.7|188481.7|375
1700847900000|2023-11-24 17:45:00|188625.6|188495.6|188621.5|188491.5|188627.2|188497.2|188614.1|188484.1|168
1700848200000|2023-11-24 17:50:00|188621.3|188491.3|188525.4|188395.4|188623.9|188493.9|188481.8|188351.8|930
1700848500000|2023-11-24 17:55:00|188525.5|188395.5|188527.2|188397.2|188537.5|188407.5|188506.8|188376.8|911
1700848800000|2023-11-24 18:00:00|188527.3|188397.3|188476.4|188346.4|188529.9|188399.9|188472.2|188342.2|1374
1700849100000|2023-11-24 18:05:00|188476.2|188346.2|188397|188267|188478.2|188348.2|188394|188264|1699
1700849400000|2023-11-24 18:10:00|188398.9|188268.9|188394.5|188264.5|188402.4|188272.4|188381.3|188251.3|233
1700849700000|2023-11-24 18:15:00|188394.6|188264.6|188372.6|188242.6|188394.6|188264.6|188366.3|188236.3|167
1700850000000|2023-11-24 18:20:00|188372.5|188242.5|188368.4|188238.4|188376.7|188246.7|188367.1|188237.1|95
1700850300000|2023-11-24 18:25:00|188368.3|188238.3|188356.9|188226.9|188373.2|188243.2|188351.3|188221.3|443
1700850600000|2023-11-24 18:30:00|188357.3|188227.3|188358.7|188228.7|188360.1|188230.1|188354.5|188224.5|509
1700850900000|2023-11-24 18:35:00|188358.5|188228.5|188364.6|188234.6|188372.8|188242.8|188355.1|188225.1|411
1700851200000|2023-11-24 18:40:00|188364.7|188234.7|188365.1|188235.1|188367.5|188237.5|188358|188228|304
1700851500000|2023-11-24 18:45:00|188365|188235|188359.2|188229.2|188365.1|188235.1|188354|188224|545
1700851800000|2023-11-24 18:50:00|188359.3|188229.3|188358.6|188228.6|188362.8|188232.8|188355|188225|459
1700852100000|2023-11-24 18:55:00|188358.7|188228.7|188351.2|188221.2|188364.7|188234.7|188349.8|188219.8|339
1700852400000|2023-11-24 19:00:00|188350.7|188220.7|188378.4|188248.4|188393.4|188263.4|188350.4|188220.4|525
1700852700000|2023-11-24 19:05:00|188378.5|188248.5|188382.9|188252.9|188397|188267|188374.4|188244.4|106
1700853000000|2023-11-24 19:10:00|188383|188253|188339.2|188209.2|188387.7|188255.1|188336.3|188173|389
1700853300000|2023-11-24 19:15:00|188339.3|188209.3|188336.8|188206.8|188393|188237.6|188334.1|188181.8|543
1700853600000|2023-11-24 19:20:00|188336.7|188206.7|188337.1|188207.1|188346.2|188216.2|188336.4|188206.4|338
1700853900000|2023-11-24 19:25:00|188337|188207|188333.3|188203.3|188341.4|188211.4|188327.6|188197.6|241
1700854200000|2023-11-24 19:30:00|188334.6|188204.6|188316.9|188186.9|188389.2|188216|188311|188167.2|567
1700854500000|2023-11-24 19:35:00|188316.7|188186.7|188362.9|188232.9|188367.4|188237.4|188312.9|188182.9|536
1700854800000|2023-11-24 19:40:00|188362.8|188232.8|188325.6|188195.6|188387.7|188236|188322.2|188170.3|452
1700855100000|2023-11-24 19:45:00|188325.5|188195.5|188327.9|188197.9|188331.8|188201.8|188322.7|188192.7|296
1700855400000|2023-11-24 19:50:00|188327.7|188197.7|188324.4|188194.4|188355.9|188203.2|188312.4|188131|509
1700855700000|2023-11-24 19:55:00|188323.5|188193.5|188369.6|188141.1|188369.9|188199.7|188277|188116.7|510
1700856000000|2023-11-24 20:00:00|188370.5|188142.1|188394.4|188072.7|188408.6|188142.8|188365.4|188062.2|1172
1700856300000|2023-11-24 20:05:00|188394.6|188073.2|188394.7|188103.4|188405.2|188139.4|188370.7|188028.7|568
1700856600000|2023-11-24 20:10:00|188394.9|188103.5|188408.7|188066.7|188416.7|188134|188390|188065.4|322
1700856900000|2023-11-24 20:15:00|188408.8|188066.8|188358.9|188086.4|188417.4|188112.5|188355|188038.7|445
1700857200000|2023-11-24 20:20:00|188357.5|188087.9|188269.4|187995.5|188386.2|188087.9|188255.9|187995.2|586
1700857500000|2023-11-24 20:25:00|188224.4|188094.4|188224.2|188094.2|188282.6|188103.8|188213|187990|139
1700857800000|2023-11-24 20:30:00|188223.2|188093.2|188264.9|188049.7|188282.2|188104.8|188205.7|188018.5|183
1700858100000|2023-11-24 20:35:00|188235.3|188105.3|188290.2|188080.7|188334.3|188115.9|188216|187986.1|254
1700858400000|2023-11-24 20:40:00|188288.2|188082.9|188343|188008.5|188343|188104.3|188229.4|188008.5|331
1700858700000|2023-11-24 20:45:00|188319|188037.3|188273.8|187971.3|188343.5|188118.1|188214.5|187936.4|309
1700859000000|2023-11-24 20:50:00|188274.6|187975.2|188266.9|188002.1|188302.9|188023.4|188206.6|187922.7|377
1700859300000|2023-11-24 20:55:00|188267.1|188002.3|188312.9|187984.7|188326.7|188044.7|188223.2|187944.4|648
1700859600000|2023-11-24 21:00:00|188319.5|187979.7|188307.4|187965.4|188343.5|188023.3|188298.1|187956.1|900
1700859900000|2023-11-24 21:05:00|188307.5|187965.5|188313.6|187971.6|188315.4|187973.4|188297.9|187955.9|566
1700860200000|2023-11-24 21:10:00|188314.2|187972.2|188288.8|187946.8|188326.9|187984.9|188277.2|187935.2|383
1700860500000|2023-11-24 21:15:00|188289.2|187947.2|188292.1|187950.1|188296.9|187954.9|188277.6|187935.6|106
1700860800000|2023-11-24 21:20:00|188291.7|187949.7|188277.5|187935.5|188292|187950|188270.9|187928.9|65
1700861100000|2023-11-24 21:25:00|188277.4|187935.4|188290.9|187948.9|188300.5|187958.5|188212.5|187870.5|280
1700861400000|2023-11-24 21:30:00|188292.1|187950.1|188280.2|187938.2|188304.2|187962.2|188264.8|187922.8|170
1700861700000|2023-11-24 21:35:00|188280.9|187938.9|188273.8|187931.8|188280.9|187938.9|188265.1|187923.1|109
1700862000000|2023-11-24 21:40:00|188273.7|187931.7|188277.2|187935.2|188326.5|187984.5|188268.4|187926.4|119
1700862300000|2023-11-24 21:45:00|188271.9|187929.9|188079.6|187737.6|188297.8|187955.8|188079.6|187737.6|716
1700862600000|2023-11-24 21:50:00|188075|187733|188170.6|187828.6|188234.2|187892.2|187967|187625|255
1700862900000|2023-11-24 21:55:00|188169.3|187827.3|187991.8|187649.8|188212.3|187870.3|187971.7|187629.7|223
1701032400000|2023-11-26 21:00:00|188409.5|188229.5|188409.5|188229.5|188409.5|188229.5|188409.5|188229.5|1
1701033000000|2023-11-26 21:10:00|188159.2|187762.2|188159.2|187762.2|188292.9|187895.9|188159.2|187762.2|3
1701033300000|2023-11-26 21:15:00|188294.1|187897.1|188159.2|187762.2|188355.7|187958.7|188159.2|187762.2|3
1701033600000|2023-11-26 21:20:00|188294.1|187897.1|188294.1|187897.1|188294.1|187897.1|188294.1|187897.1|1
1701033900000|2023-11-26 21:25:00|188159.2|187762.2|188159.2|187762.2|188159.2|187762.2|188159.2|187762.2|1
1701034200000|2023-11-26 21:30:00|188294.1|187897.1|188294.1|187897.1|188294.1|187897.1|188294.1|187897.1|1
1701034800000|2023-11-26 21:40:00|188173.6|187776.6|188173.6|187776.6|188173.6|187776.6|188173.6|187776.6|1
1701035100000|2023-11-26 21:45:00|188159.2|187762.2|188159.2|187762.2|188159.2|187762.2|188159.2|187762.2|1
1701035400000|2023-11-26 21:50:00|188269.1|187872.1|188126.1|187729.1|188269.1|187872.1|188126.1|187729.1|3
1701035700000|2023-11-26 21:55:00|188085.1|187688.1|188120.1|187723.1|188126.1|187729.1|188085.1|187688.1|3
1701036000000|2023-11-26 22:00:00|188117.4|187720.4|188110.6|187768.6|188179.1|187829.5|188110.6|187720.4|25
1701036300000|2023-11-26 22:05:00|188164.4|187822.4|188070.6|187728.6|188164.9|187822.9|188044.3|187702.3|44
1701036600000|2023-11-26 22:10:00|188108|187766|188088.6|187746.6|188131.8|187789.8|187997.8|187655.8|59
1701036900000|2023-11-26 22:15:00|188092|187750|187987.3|187645.3|188131.8|187789.8|187979.6|187637.6|80
1701037200000|2023-11-26 22:20:00|187986.8|187644.8|188023.6|187681.6|188023.6|187681.6|187983.3|187641.3|25
1701037500000|2023-11-26 22:25:00|188011.2|187669.2|187991|187649|188011.6|187669.6|187958.5|187616.5|42
1701037800000|2023-11-26 22:30:00|187986|187644|187978.7|187636.7|187992.8|187650.8|187942|187600|152
1701038100000|2023-11-26 22:35:00|187988.1|187646.1|188136.5|187794.5|188137.7|187795.7|187971.4|187629.4|64
1701038400000|2023-11-26 22:40:00|188135.9|187793.9|188105.9|187763.9|188142.5|187800.5|188074.5|187732.5|103
1701038700000|2023-11-26 22:45:00|188110.4|187768.4|188120.2|187778.2|188142|187800|188074.3|187732.3|117
1701039000000|2023-11-26 22:50:00|188124.8|187782.8|188110.2|187768.2|188124.8|187782.8|188099.8|187757.8|85
1701039300000|2023-11-26 22:55:00|188113.6|187771.6|188115.2|187773.2|188143.8|187801.8|188091.3|187749.3|78
1701039600000|2023-11-26 23:00:00|188113.6|187771.6|188157.3|187815.3|188222.5|187880.5|188113.6|187771.6|444
1701039900000|2023-11-26 23:05:00|188157.1|187815.1|188152.8|187810.8|188181.3|187839.3|188108.2|187766.2|374
1701040200000|2023-11-26 23:10:00|188153|187811|188183.4|187841.4|188213.9|187871.9|188136.1|187794.1|314
1701040500000|2023-11-26 23:15:00|188183.3|187841.3|188242.9|187900.9|188262.7|187920.7|188178.3|187836.3|241
1701040800000|2023-11-26 23:20:00|188242.8|187900.8|188234.2|187892.2|188243.1|187901.1|188225.9|187883.9|106
1701041100000|2023-11-26 23:25:00|188234|187892|188230.1|187888.1|188247.9|187905.9|188223.2|187881.2|131
1701041400000|2023-11-26 23:30:00|188231.7|187889.7|188115.6|187773.6|188259.6|187917.6|188055.7|187713.7|180
1701041700000|2023-11-26 23:35:00|188115.7|187773.7|188097.8|187755.8|188150.5|187808.5|188091.7|187749.7|201
1701042000000|2023-11-26 23:40:00|188108.3|187766.3|188108.1|187766.1|188158.2|187816.2|188078.8|187736.8|95
1701042300000|2023-11-26 23:45:00|188107.9|187765.9|188131.4|187789.4|188142.3|187800.3|188091.6|187749.6|253
1701042600000|2023-11-26 23:50:00|188131.5|187789.5|188131.7|187789.7|188157.5|187815.5|188098.4|187756.4|150
1701042900000|2023-11-26 23:55:00|188131.2|187789.2|188132.1|187790.1|188150.2|187808.2|188104|187762|162
1701043200000|2023-11-27 00:00:00|188104.8|187762.8|188249.1|187970|188263.7|187970.1|188104.8|187762.8|299
1701043500000|2023-11-27 00:05:00|188246.6|187971.3|188225|188008.3|188251.2|188074.6|188141.1|187923|385
1701043800000|2023-11-27 00:10:00|188226.4|188009.8|188264.3|188055.4|188288.4|188111.7|188180.8|188005.8|371
1701044100000|2023-11-27 00:15:00|188264.1|188055.2|188268.2|188138.2|188304.9|188147.6|188221.4|188050|356
1701044400000|2023-11-27 00:20:00|188267.9|188137.9|188230.9|188100.9|188284.7|188138.3|188224.1|188046.2|419
1701044700000|2023-11-27 00:25:00|188231.1|188101.1|188110.1|187980.1|188273.6|188110.5|188098.8|187934.8|527
1701045000000|2023-11-27 00:30:00|188110.2|187980.2|188164.6|188034.6|188168.4|188038.4|188097.8|187967.8|608
1701045300000|2023-11-27 00:35:00|188161.7|188031.7|188153.1|188023.1|188164.2|188034.2|188149.1|188019.1|558
1701045600000|2023-11-27 00:40:00|188153.2|188023.2|188112.2|187982.2|188189.3|188059.3|188112.2|187982.2|482
1701045900000|2023-11-27 00:45:00|188112.1|187982.1|188114.5|187984.5|188147.5|188017.5|188111.7|187981.7|597
1701046200000|2023-11-27 00:50:00|188115.6|187985.6|188111.6|187981.6|188133.4|188003.4|188108.8|187978.8|332
1701046500000|2023-11-27 00:55:00|188111.9|187981.9|188113.9|187983.9|188121.2|187991.2|188108.8|187978.8|167
1701046800000|2023-11-27 01:00:00|188115.8|187985.8|188100.4|187970.4|188137.6|188007.6|188074|187944|462
1701047100000|2023-11-27 01:05:00|188100.3|187970.3|188114.3|187984.3|188120|187990|188092.1|187962.1|378
1701047400000|2023-11-27 01:10:00|188114.4|187984.4|188195.2|188065.2|188251.2|188121.2|188114.4|187984.4|412
1701047700000|2023-11-27 01:15:00|188195.3|188065.3|188206.6|188076.6|188279|188149|188085.3|187955.3|742
1701048000000|2023-11-27 01:20:00|188206.5|188076.5|188087.8|187957.8|188214.2|188084.2|188057.3|187927.3|571
1701048300000|2023-11-27 01:25:00|188087.7|187957.7|187988.7|187858.7|188119|187989|187956|187826|660
1701048600000|2023-11-27 01:30:00|187988.8|187858.8|188096.2|187966.2|188128.8|187998.8|187988.8|187858.8|718
1701048900000|2023-11-27 01:35:00|188097.1|187967.1|188038.1|187908.1|188148.9|188018.9|188020.1|187890.1|510
1701049200000|2023-11-27 01:40:00|188037|187907|188122.6|187992.6|188139.8|188009.8|188035.4|187905.4|529
1701049500000|2023-11-27 01:45:00|188123|187993|188122|187992|188126|187996|188095.1|187965.1|495
1701049800000|2023-11-27 01:50:00|188120.3|187990.3|188099.9|187969.9|188120.3|187990.3|187996.8|187866.8|531
1701050100000|2023-11-27 01:55:00|188099.8|187969.8|188105.5|187975.5|188145.2|188015.2|188095.6|187965.6|315
1701050400000|2023-11-27 02:00:00|188105.7|187975.7|188159.5|188029.5|188178.6|188033.3|188098.1|187950.3|478
1701050700000|2023-11-27 02:05:00|188159.4|188029.4|188158.3|188028.3|188169.4|188039.4|188150.3|188020.3|164
1701051000000|2023-11-27 02:10:00|188158.4|188028.4|188277.3|188147.3|188289.2|188159.2|188154.9|188024.9|524
1701051300000|2023-11-27 02:15:00|188277.5|188147.5|188333.4|188203.4|188337.6|188207.6|188273.4|188143.4|481
1701051600000|2023-11-27 02:20:00|188333.6|188203.6|188331.2|188201.2|188354.9|188224.9|188324.7|188194.7|283
1701051900000|2023-11-27 02:25:00|188331|188201|188340.7|188210.7|188348.5|188218.5|188266.4|188136.4|363
1701052200000|2023-11-27 02:30:00|188340.8|188210.8|188351.1|188221.1|188372.4|188242.4|188340.8|188210.8|309
1701052500000|2023-11-27 02:35:00|188350.9|188220.9|188342.8|188212.8|188355.4|188225.4|188328|188198|319
1701052800000|2023-11-27 02:40:00|188345.5|188215.5|188333.8|188203.8|188363.4|188233.4|188333.8|188203.8|348
1701053100000|2023-11-27 02:45:00|188333.9|188203.9|188343.6|188213.6|188361.6|188231.6|188331.6|188201.6|238
1701053400000|2023-11-27 02:50:00|188343.5|188213.5|188339.8|188209.8|188349.3|188219.3|188339.2|188209.2|243
1701053700000|2023-11-27 02:55:00|188339.9|188209.9|188344.5|188214.5|188346.1|188216.1|188334.8|188204.8|130
1701054000000|2023-11-27 03:00:00|188341.3|188211.3|188342|188212|188344.4|188214.4|188336.1|188206.1|116
1701054300000|2023-11-27 03:05:00|188341.7|188211.7|188370.2|188240.2|188382|188252|188341.7|188211.7|151
1701054600000|2023-11-27 03:10:00|188370.1|188240.1|188345.2|188215.2|188374.2|188244.2|188343.9|188213.9|159
1701054900000|2023-11-27 03:15:00|188345.1|188215.1|188368.3|188238.3|188387.7|188257.7|188333.7|188203.7|294
1701055200000|2023-11-27 03:20:00|188368.5|188238.5|188388.4|188258.4|188389|188259|188366.4|188236.4|300
1701055500000|2023-11-27 03:25:00|188388.5|188258.5|188453.8|188323.8|188473|188343|188386.1|188256.1|394
1701055800000|2023-11-27 03:30:00|188453.4|188323.4|188436.3|188306.3|188457.1|188327.1|188418.6|188288.6|227
1701056100000|2023-11-27 03:35:00|188436.4|188306.4|188432.2|188302.2|188444.2|188314.2|188424.5|188294.5|204
1701056400000|2023-11-27 03:40:00|188432|188302|188436.6|188306.6|188450.7|188320.7|188422.4|188292.4|209
1701056700000|2023-11-27 03:45:00|188437|188307|188444.4|188314.4|188452.3|188322.3|188436.2|188306.2|198
1701057000000|2023-11-27 03:50:00|188444.3|188314.3|188439.8|188309.8|188445.6|188315.6|188426.5|188296.5|184
1701057300000|2023-11-27 03:55:00|188439.9|188309.9|188419.6|188289.6|188444.9|188314.9|188413.2|188283.2|432
1701057600000|2023-11-27 04:00:00|188417.9|188287.9|188446.7|188316.7|188448|188318|188407.5|188277.5|283
1701057900000|2023-11-27 04:05:00|188446.8|188316.8|188455.2|188325.2|188459.4|188329.4|188386.8|188256.8|314
1701058200000|2023-11-27 04:10:00|188456.6|188326.6|188453.8|188323.8|188461.5|188331.5|188435.9|188305.9|206
1701058500000|2023-11-27 04:15:00|188452.3|188322.3|188444.3|188314.3|188455|188325|188430.9|188300.9|157
1701058800000|2023-11-27 04:20:00|188443.9|188313.9|188287.9|188157.9|188443.9|188313.9|188276|188146|473
1701059100000|2023-11-27 04:25:00|188285.4|188155.4|188296.9|188166.9|188307.9|188177.9|188280.7|188150.7|313
1701059400000|2023-11-27 04:30:00|188296|188166|188315.6|188185.6|188325|188195|188296|188166|341
1701059700000|2023-11-27 04:35:00|188315.7|188185.7|188295|188165|188324.3|188194.3|188294|188164|186
1701060000000|2023-11-27 04:40:00|188295.5|188165.5|188257.3|188127.3|188297.5|188167.5|188246.4|188116.4|511
1701060300000|2023-11-27 04:45:00|188256.4|188126.4|188214.6|188084.6|188263.8|188133.8|188208.5|188078.5|400
1701060600000|2023-11-27 04:50:00|188214.7|188084.7|188203.1|188073.1|188214.7|188084.7|188199.6|188069.6|195
1701060900000|2023-11-27 04:55:00|188202.5|188072.5|188212.6|188082.6|188214.7|188084.7|188196.7|188066.7|89
1701061200000|2023-11-27 05:00:00|188213.3|188083.3|188202.7|188072.7|188214.6|188084.6|188193|188063|120
1701061500000|2023-11-27 05:05:00|188202.8|188072.8|188211.8|188081.8|188214.3|188084.3|188186.6|188056.6|83
1701061800000|2023-11-27 05:10:00|188211.7|188081.7|188182.3|188052.3|188213.2|188083.2|188174.7|188044.7|174
1701062100000|2023-11-27 05:15:00|188182.4|188052.4|188179.8|188049.8|188200.1|188070.1|188157|188027|214
1701062400000|2023-11-27 05:20:00|188180.1|188050.1|188205.3|188075.3|188208.8|188078.8|188179.7|188049.7|121
1701062700000|2023-11-27 05:25:00|188205.2|188075.2|188202.8|188072.8|188205.5|188075.5|188188.3|188058.3|144
1701063000000|2023-11-27 05:30:00|188202.9|188072.9|188215|188085|188217.3|188087.3|188177.7|188047.7|261
1701063300000|2023-11-27 05:35:00|188215.3|188085.3|188239.3|188109.3|188278.6|188148.6|188214.9|188084.9|457
1701063600000|2023-11-27 05:40:00|188239.2|188109.2|188203.4|188073.4|188239.2|188109.2|188195.2|188065.2|227
1701063900000|2023-11-27 05:45:00|188188|188058|188206.2|188076.2|188207.8|188077.8|188188|188058|135
1701064200000|2023-11-27 05:50:00|188206.3|188076.3|188206.7|188076.7|188207.2|188077.2|188193.4|188063.4|145
1701064500000|2023-11-27 05:55:00|188206.8|188076.8|188206.8|188076.8|188208.3|188078.3|188193|188063|173
1701064800000|2023-11-27 06:00:00|188206|188076|188195.2|188065.2|188206|188076|188186.1|188056.1|204
1701065100000|2023-11-27 06:05:00|188195.3|188065.3|188185.4|188055.4|188204.5|188074.5|188183.3|188053.3|241
1701065400000|2023-11-27 06:10:00|188184.9|188054.9|188182.1|188052.1|188195.4|188065.4|188083.4|187953.4|475
1701065700000|2023-11-27 06:15:00|188182|188052|188196.5|188066.5|188204.7|188074.7|188181.1|188051.1|346
1701066000000|2023-11-27 06:20:00|188197.8|188067.8|188177.7|188047.7|188202|188072|188169.9|188039.9|372
1701066300000|2023-11-27 06:25:00|188177.4|188047.4|188174.6|188044.6|188180.1|188050.1|188169.7|188039.7|300
1701066600000|2023-11-27 06:30:00|188174.3|188044.3|188164.7|188034.7|188178.2|188048.2|188162.3|188032.3|307
1701066900000|2023-11-27 06:35:00|188164.5|188034.5|188151.5|188061.5|188176|188062.4|188148.9|188031.8|316
1701067200000|2023-11-27 06:40:00|188151.4|188061.4|188091.8|187961.8|188152.4|188062.4|188091.4|187961.4|388
1701067500000|2023-11-27 06:45:00|188096.9|187966.9|188101.5|187971.5|188111.4|187981.4|188078.4|187948.4|495
1701067800000|2023-11-27 06:50:00|188101.6|187971.6|188016.4|187886.4|188153.9|188023.9|188013.5|187883.5|455
1701068100000|2023-11-27 06:55:00|188015.2|187885.2|188080.1|187950.1|188164.7|188034.7|187939.6|187809.6|693
1701068400000|2023-11-27 07:00:00|188078.3|187948.3|187817.3|187727.3|188082|187952|187815|187719.8|854
1701068700000|2023-11-27 07:05:00|187817.4|187727.4|187825.3|187735.3|187847.9|187757.9|187794.9|187704.9|838
1701069000000|2023-11-27 07:10:00|187822.6|187732.6|187887.5|187797.5|187907.3|187817.3|187757.7|187667.7|697
1701069300000|2023-11-27 07:15:00|187888.1|187798.1|187900.1|187810.1|187979.1|187860.2|187885.1|187779.5|752
1701069600000|2023-11-27 07:20:00|187900.2|187810.2|187938.3|187808.3|187966.9|187850.1|187855.8|187752.8|730
1701069900000|2023-11-27 07:25:00|187938.8|187808.8|187830.8|187740.8|187945.4|187815.4|187807.3|187717.3|770
1701070200000|2023-11-27 07:30:00|187831.2|187741.2|187723.5|187633.5|187895.1|187805.1|187643.6|187553.6|868
1701070500000|2023-11-27 07:35:00|187723.4|187633.4|187804|187714|187807.1|187717.1|187711.5|187621.5|723
1701070800000|2023-11-27 07:40:00|187804.2|187714.2|187988.4|187898.4|187991|187901|187804.1|187714.1|835
1701071100000|2023-11-27 07:45:00|187988.3|187898.3|188144.9|188054.9|188186.4|188096.4|187953.4|187863.4|759
1701071400000|2023-11-27 07:50:00|188145.3|188055.3|188088.6|187998.6|188198.2|188108.2|188086.8|187996.8|595
1701071700000|2023-11-27 07:55:00|188091.3|188001.3|188126.8|188036.8|188144.9|188054.9|188090.9|188000.9|723
1701072000000|2023-11-27 08:00:00|188115.4|188025.4|188299.5|188209.5|188324.7|188234.7|188114.2|188024.2|870
1701072300000|2023-11-27 08:05:00|188300.1|188210.1|188220.3|188130.3|188309.8|188219.8|188151.8|188061.8|769
1701072600000|2023-11-27 08:10:00|188217|188127|188240.5|188150.5|188265.1|188175.1|188096.1|188006.1|847
1701072900000|2023-11-27 08:15:00|188240.2|188150.2|188395.4|188305.4|188411.4|188321.4|188197.1|188107.1|852
1701073200000|2023-11-27 08:20:00|188396.4|188306.4|188311|188221|188529.7|188439.7|188293.5|188203.5|845
1701073500000|2023-11-27 08:25:00|188311.5|188221.5|188208|188118|188337.7|188247.7|188193.8|188103.8|908
1701073800000|2023-11-27 08:30:00|188209.5|188119.5|187973|187883|188218.3|188128.3|187971.7|187881.7|958
1701074100000|2023-11-27 08:35:00|187971.4|187881.4|187806.4|187716.4|187988.2|187898.2|187794.9|187704.9|790
1701074400000|2023-11-27 08:40:00|187806.3|187716.3|187923.9|187833.9|187942.4|187852.4|187803.9|187713.9|680
1701074700000|2023-11-27 08:45:00|187923.2|187833.2|187717.2|187627.2|187952.2|187862.2|187679.7|187589.7|829
1701075000000|2023-11-27 08:50:00|187719.2|187629.2|187626.1|187536.1|187805.4|187715.4|187613.3|187523.3|833
1701075300000|2023-11-27 08:55:00|187630.6|187540.6|187706.4|187616.4|187777.8|187687.8|187624.4|187534.4|715
1701075600000|2023-11-27 09:00:00|187706.7|187616.7|187894.2|187804.2|187895.4|187805.4|187700|187610|762
1701075900000|2023-11-27 09:05:00|187892.8|187802.8|187833.1|187743.1|187907.9|187817.9|187802.1|187712.1|701
1701076200000|2023-11-27 09:10:00|187836|187746|187783.4|187693.4|187836|187746|187744.9|187654.9|634
1701076500000|2023-11-27 09:15:00|187783.7|187693.7|187951.3|187861.3|187969.8|187879.8|187734.2|187644.2|722
1701076800000|2023-11-27 09:20:00|187951.7|187861.7|187989.2|187899.2|188013.1|187923.1|187932.8|187842.8|703
1701077100000|2023-11-27 09:25:00|187990.2|187900.2|187820.2|187730.2|187990.2|187900.2|187819.1|187729.1|688
1701077400000|2023-11-27 09:30:00|187820.6|187730.6|187725|187635|187820.6|187730.6|187716|187626|734
1701077700000|2023-11-27 09:35:00|187725.2|187635.2|187662.1|187572.1|187727.8|187637.8|187606.9|187516.9|803
1701078000000|2023-11-27 09:40:00|187662.7|187572.7|187587.6|187497.6|187663.7|187573.7|187502.4|187412.4|791
1701078300000|2023-11-27 09:45:00|187587.4|187497.4|187349.5|187259.5|187624.8|187534.8|187322.1|187232.1|779
1701078600000|2023-11-27 09:50:00|187349.4|187259.4|187411.5|187321.5|187426.8|187336.8|187347.9|187257.9|627
1701078900000|2023-11-27 09:55:00|187411.7|187321.7|187464.1|187374.1|187502.2|187412.2|187373.4|187283.4|741
1701079200000|2023-11-27 10:00:00|187464.3|187374.3|187525.1|187435.1|187623.7|187533.7|187464.3|187374.3|783
1701079500000|2023-11-27 10:05:00|187525.4|187435.4|187512.6|187422.6|187539.1|187449.1|187461.5|187371.5|692
1701079800000|2023-11-27 10:10:00|187512.5|187422.5|187425.1|187335.1|187525|187435|187425.1|187335.1|693
1701080100000|2023-11-27 10:15:00|187426.5|187336.5|187329.8|187239.8|187449.7|187359.7|187312.2|187222.2|654
1701080400000|2023-11-27 10:20:00|187327.6|187237.6|187336.5|187246.5|187355.9|187265.9|187317|187227|640
1701080700000|2023-11-27 10:25:00|187337.5|187247.5|187193.7|187103.7|187339.9|187249.9|187166|187076|859
1701081000000|2023-11-27 10:30:00|187195.1|187105.1|187280.7|187190.7|187390.8|187300.8|187194.7|187104.7|756
1701081300000|2023-11-27 10:35:00|187282.3|187192.3|186966.4|186876.4|187282.3|187192.3|186965|186875|749
1701081600000|2023-11-27 10:40:00|186966.1|186876.1|186805.1|186715.1|187011.1|186921.1|186743|186653|861
1701081900000|2023-11-27 10:45:00|186805.3|186715.3|186623.7|186533.7|186806.5|186716.5|186578.5|186488.5|821
1701082200000|2023-11-27 10:50:00|186623|186533|186704.1|186614.1|186800.7|186710.7|186620|186530|855
1701082500000|2023-11-27 10:55:00|186704.3|186614.3|186670.9|186580.9|186706.1|186616.1|186610.6|186520.6|633
1701082800000|2023-11-27 11:00:00|186671.4|186581.4|186612.7|186522.7|186672.4|186582.4|186549.9|186459.9|726
1701083100000|2023-11-27 11:05:00|186610.6|186520.6|186775.1|186685.1|186779.2|186689.2|186603.4|186513.4|839
1701083400000|2023-11-27 11:10:00|186774.9|186684.9|186763.2|186673.2|186865.4|186775.4|186750.4|186660.4|678
1701083700000|2023-11-27 11:15:00|186763.3|186673.3|186846.4|186756.4|186850|186760|186758.6|186668.6|726
1701084000000|2023-11-27 11:20:00|186847|186757|186796.2|186706.2|186849.2|186759.2|186731.3|186641.3|664
1701084300000|2023-11-27 11:25:00|186796.6|186706.6|186785.5|186695.5|186859.3|186769.3|186757.4|186667.4|665
1701084600000|2023-11-27 11:30:00|186781.5|186691.5|186871.4|186781.4|186889.2|186799.2|186758.6|186668.6|758
1701084900000|2023-11-27 11:35:00|186871.6|186781.6|187001.7|186911.7|187015.5|186925.5|186842.5|186752.5|749
1701085200000|2023-11-27 11:40:00|187000.4|186910.4|186946.1|186856.1|187014.4|186924.4|186936.1|186846.1|667
1701085500000|2023-11-27 11:45:00|186947.3|186857.3|186755.1|186665.1|186954.4|186864.4|186752|186662|603
1701085800000|2023-11-27 11:50:00|186754.1|186664.1|186788.4|186698.4|186790.1|186700.1|186728.5|186638.5|705
1701086100000|2023-11-27 11:55:00|186788.2|186698.2|186631.7|186541.7|186788.2|186698.2|186605.5|186515.5|745
1701086400000|2023-11-27 12:00:00|186624.3|186534.3|186703|186613|186716.5|186626.5|186606.2|186516.2|578
1701086700000|2023-11-27 12:05:00|186703.4|186613.4|186402.3|186312.3|186707.8|186617.8|186348.3|186258.3|861
1701087000000|2023-11-27 12:10:00|186402.8|186312.8|186539.2|186449.2|186540.4|186450.4|186398.5|186308.5|739
1701087300000|2023-11-27 12:15:00|186539.8|186449.8|186571.6|186481.6|186622.2|186532.2|186504.8|186414.8|838
1701087600000|2023-11-27 12:20:00|186571.5|186481.5|186589.7|186499.7|186623.7|186533.7|186552.2|186462.2|799
1701087900000|2023-11-27 12:25:00|186589.3|186499.3|186759.1|186669.1|186775.9|186685.9|186541.3|186451.3|866
1701088200000|2023-11-27 12:30:00|186756.2|186666.2|186707.5|186617.5|186780.7|186690.7|186665.6|186575.6|822
1701088500000|2023-11-27 12:35:00|186707.4|186617.4|186697.6|186607.6|186773.8|186683.8|186693.8|186603.8|824
1701088800000|2023-11-27 12:40:00|186696.9|186606.9|186612.9|186522.9|186698.6|186608.6|186572.9|186482.9|844
1701089100000|2023-11-27 12:45:00|186612.4|186522.4|186671.2|186581.2|186736.8|186646.8|186603.3|186513.3|865
1701089400000|2023-11-27 12:50:00|186674.5|186584.5|186435.7|186345.7|186680.7|186590.7|186405.1|186315.1|803
1701089700000|2023-11-27 12:55:00|186436.3|186346.3|186309.7|186219.7|186544.8|186454.8|186262.2|186172.2|845
1701090000000|2023-11-27 13:00:00|186307.8|186217.8|186362.7|186272.7|186444.1|186354.1|186288.3|186198.3|933
1701090300000|2023-11-27 13:05:00|186361.9|186271.9|186453.1|186363.1|186454.3|186364.3|186274.4|186184.4|926
1701090600000|2023-11-27 13:10:00|186473.5|186383.5|186508.7|186418.7|186533.4|186443.4|186467.1|186377.1|840
1701090900000|2023-11-27 13:15:00|186507.9|186417.9|186625.5|186535.5|186635.3|186545.3|186506.3|186416.3|871
1701091200000|2023-11-27 13:20:00|186619.4|186529.4|186603.5|186513.5|186639.9|186549.9|186508.1|186418.1|839
1701091500000|2023-11-27 13:25:00|186605.2|186515.2|186402.6|186312.6|186611.5|186521.5|186380.1|186290.1|852
1701091800000|2023-11-27 13:30:00|186402.7|186312.7|186411.6|186321.6|186421.2|186331.2|186318.8|186228.8|838
1701092100000|2023-11-27 13:35:00|186412.9|186322.9|186401.6|186311.6|186431.2|186341.2|186347.5|186257.5|877
1701092400000|2023-11-27 13:40:00|186402.3|186312.3|186603.2|186513.2|186610.3|186520.3|186377.2|186287.2|923
1701092700000|2023-11-27 13:45:00|186603.3|186513.3|186501.8|186411.8|186613.1|186523.1|186424|186334|875
1701093000000|2023-11-27 13:50:00|186502.2|186412.2|186533.7|186443.7|186569.4|186479.4|186495.8|186405.8|795
1701093300000|2023-11-27 13:55:00|186535.7|186445.7|186713|186623|186762.3|186672.3|186482|186392|919
1701093600000|2023-11-27 14:00:00|186732|186642|186810.9|186720.9|186819.4|186729.4|186691.9|186601.9|903
1701093900000|2023-11-27 14:05:00|186810.8|186720.8|186911.1|186821.1|186927|186837|186807.2|186717.2|927
1701094200000|2023-11-27 14:10:00|186911|186821|187096.2|187006.2|187098.7|187008.7|186865.8|186775.8|839
1701094500000|2023-11-27 14:15:00|187095.1|187005.1|187070|186980|187138|187048|187002.7|186912.7|905
1701094800000|2023-11-27 14:20:00|187072|186982|187138.1|187048.1|187183.8|187093.8|187059.8|186969.8|875
1701095100000|2023-11-27 14:25:00|187138.6|187048.6|187118.7|187028.7|187195.8|187105.8|187078.2|186988.2|898
1701095400000|2023-11-27 14:30:00|187107.2|187017.2|187201.9|187111.9|187234.2|187144.2|187051.6|186961.6|971
1701095700000|2023-11-27 14:35:00|187201.6|187111.6|187206.4|187116.4|187241.8|187151.8|187124.5|187034.5|960
1701096000000|2023-11-27 14:40:00|187207.5|187117.5|187146.7|187056.7|187232.4|187142.4|187073.7|186983.7|902
1701096300000|2023-11-27 14:45:00|187144.3|187054.3|187243.1|187153.1|187312.9|187222.9|187121|187031|861
1701096600000|2023-11-27 14:50:00|187243.4|187153.4|187412.4|187322.4|187482.2|187392.2|187229.8|187139.8|896
1701096900000|2023-11-27 14:55:00|187409.1|187319.1|187415.7|187201.6|187415.7|187322.1|187308.9|187201.6|837
1701097200000|2023-11-27 15:00:00|187412.7|187192.4|187382.6|187292.6|187431.6|187341.6|187279.8|187140.3|1035
1701097500000|2023-11-27 15:05:00|187383.5|187293.5|187326.5|187236.5|187496.2|187406.2|187303|187213|1006
1701097800000|2023-11-27 15:10:00|187326.3|187236.3|187382.7|187292.7|187417.5|187327.5|187306|187216|935
1701098100000|2023-11-27 15:15:00|187384|187294|187379.4|187289.4|187412.6|187322.6|187269.2|187179.2|922
1701098400000|2023-11-27 15:20:00|187377.6|187287.6|187362.7|187272.7|187413.7|187323.7|187281.5|187191.5|908
1701098700000|2023-11-27 15:25:00|187361.4|187271.4|187215.7|187125.7|187388.3|187298.3|187165.2|187075.2|985
1701099000000|2023-11-27 15:30:00|187216.6|187126.6|187142.3|187052.3|187217.1|187127.1|187102.8|187012.8|917
1701099300000|2023-11-27 15:35:00|187142.2|187052.2|187191.6|187101.6|187232.6|187142.6|187034.2|186944.2|889
1701099600000|2023-11-27 15:40:00|187192.7|187102.7|187248|187158|187248|187158|187182.2|187092.2|869
1701099900000|2023-11-27 15:45:00|187251.2|187161.2|187312.5|187222.5|187331.2|187241.2|187237.9|187147.9|871
1701100200000|2023-11-27 15:50:00|187312.4|187222.4|187276.8|187186.8|187360.6|187270.6|187235.6|187145.6|818
1701100500000|2023-11-27 15:55:00|187276.9|187186.9|187234.3|187144.3|187297.7|187207.7|187214.7|187124.7|920
1701100800000|2023-11-27 16:00:00|187235|187145|187231.9|187141.9|187259.4|187169.4|187164.7|187074.7|874
1701101100000|2023-11-27 16:05:00|187232.2|187142.2|187184.5|187094.5|187324.3|187234.3|187149.5|187059.5|921
1701101400000|2023-11-27 16:10:00|187183.4|187093.4|187106.7|187016.7|187231|187141|187082.2|186992.2|909
1701101700000|2023-11-27 16:15:00|187107.5|187017.5|187208.4|187118.4|187224.8|187134.8|187107.5|187017.5|915
1701102000000|2023-11-27 16:20:00|187207.5|187117.5|187264.6|187174.6|187288.6|187198.6|187207.5|187117.5|810
1701102300000|2023-11-27 16:25:00|187264.7|187174.7|187270.8|187180.8|187289.8|187199.8|187212.3|187122.3|882
1701102600000|2023-11-27 16:30:00|187272.7|187182.7|187335.4|187245.4|187398.1|187308.1|187185.5|187095.5|833
1701102900000|2023-11-27 16:35:00|187336.8|187246.8|187308.1|187218.1|187346.1|187256.1|187237.3|187147.3|841
1701103200000|2023-11-27 16:40:00|187309.6|187219.6|187334.4|187244.4|187403.2|187313.2|187302.8|187212.8|734
1701103500000|2023-11-27 16:45:00|187334.5|187244.5|187336.5|187246.5|187407.4|187317.4|187294.7|187204.7|772
1701103800000|2023-11-27 16:50:00|187334.3|187244.3|187396.1|187306.1|187432.7|187339.8|187313.4|187223.4|896
1701104100000|2023-11-27 16:55:00|187396|187306|187325.6|187235.6|187417.9|187327.9|187309.3|187219.3|881
1701104400000|2023-11-27 17:00:00|187327.2|187237.2|187306.1|187176.1|187350.4|187245.8|187276.1|187164.8|797
1701104700000|2023-11-27 17:05:00|187306.6|187176.6|187223.8|187093.8|187325|187195|187202.7|187072.7|852
1701105000000|2023-11-27 17:10:00|187223.9|187093.9|187236.2|187106.2|187250.7|187120.7|187202.6|187072.6|843
1701105300000|2023-11-27 17:15:00|187236.3|187106.3|187238.5|187108.5|187263.7|187133.7|187223|187093|725
1701105600000|2023-11-27 17:20:00|187237.7|187107.7|187218.2|187088.2|187259|187129|187203.8|187073.8|813
1701105900000|2023-11-27 17:25:00|187219.5|187089.5|187239.1|187109.1|187255.2|187125.2|187207.2|187077.2|859
1701106200000|2023-11-27 17:30:00|187240.6|187110.6|187115.5|186985.5|187254.1|187124.1|187112.1|186982.1|825
1701106500000|2023-11-27 17:35:00|187115.8|186985.8|187073.5|186943.5|187146.4|187016.4|187069.7|186939.7|743
1701106800000|2023-11-27 17:40:00|187073.6|186943.6|187060.1|186930.1|187088.4|186958.4|187043.2|186913.2|868
1701107100000|2023-11-27 17:45:00|187062|186932|186992.9|186902.9|187069.8|186939.8|186990.4|186878.7|755
1701107400000|2023-11-27 17:50:00|186993.1|186903.1|186943|186853|186995.5|186905.5|186922.9|186832.9|871
1701107700000|2023-11-27 17:55:00|186942.9|186852.9|187086.6|186956.6|187102.3|186972.3|186936.6|186846.6|945
1701108000000|2023-11-27 18:00:00|187087.6|186957.6|186983.2|186853.2|187120.5|187010.4|186922.8|186792.8|905
1701108300000|2023-11-27 18:05:00|186983.5|186853.5|186881.4|186751.4|186998.4|186868.4|186859.8|186729.8|977
1701108600000|2023-11-27 18:10:00|186885.3|186755.3|186823.8|186733.8|186900.6|186770.6|186804.5|186704.9|917
1701108900000|2023-11-27 18:15:00|186823.5|186733.5|186992.1|186862.1|186995.4|186865.4|186823.5|186733.5|779
1701109200000|2023-11-27 18:20:00|186992.4|186862.4|186947.6|186817.6|187010.9|186880.9|186932.4|186802.4|1018
1701109500000|2023-11-27 18:25:00|186951.2|186821.2|186924.6|186794.6|186969.8|186839.8|186920.8|186790.8|1002
1701109800000|2023-11-27 18:30:00|186908|186778|186864.2|186734.2|186929.5|186799.5|186848.3|186718.3|875
1701110100000|2023-11-27 18:35:00|186865.3|186735.3|186812.3|186722.3|186874.4|186744.4|186797.5|186683.1|818
1701110400000|2023-11-27 18:40:00|186812|186722|186836.7|186706.7|186843.4|186722|186805.6|186684.8|610
1701110700000|2023-11-27 18:45:00|186836.8|186706.8|186813.1|186723.1|186853.3|186725.9|186808.2|186701.8|514
1701111000000|2023-11-27 18:50:00|186812.8|186722.8|186813.5|186723.5|186831|186741|186809.8|186719.8|544
1701111300000|2023-11-27 18:55:00|186812.8|186722.8|186818.7|186728.7|186825.4|186735.4|186809.7|186719.7|512
1701111600000|2023-11-27 19:00:00|186820.9|186730.9|186714|186584|186837.2|186732.8|186707.2|186577.2|591
1701111900000|2023-11-27 19:05:00|186714.4|186584.4|186745.6|186615.6|186750.6|186620.6|186701.7|186571.7|685
1701112200000|2023-11-27 19:10:00|186747.4|186617.4|186769.9|186639.9|186817.2|186687.2|186745.4|186615.4|853
1701112500000|2023-11-27 19:15:00|186769.8|186639.8|186785.9|186655.9|186812.6|186704|186730.4|186629.2|687
1701112800000|2023-11-27 19:20:00|186786|186656|186779.8|186649.8|186794.2|186664.2|186774|186644|941
1701113100000|2023-11-27 19:25:00|186779.5|186649.5|186789.2|186659.2|186824.4|186694.4|186773.8|186643.8|919
1701113400000|2023-11-27 19:30:00|186789.4|186659.4|186792.6|186662.6|186803.7|186673.7|186773.7|186643.7|689
1701113700000|2023-11-27 19:35:00|186793.3|186663.3|186621.4|186491.4|186793.3|186663.3|186609.6|186479.6|950
1701114000000|2023-11-27 19:40:00|186621.5|186491.5|186646.4|186516.4|186655.9|186525.9|186579.2|186449.2|921
1701114300000|2023-11-27 19:45:00|186646.6|186516.6|186638.8|186508.8|186703.3|186573.3|186631.7|186501.7|821
1701114600000|2023-11-27 19:50:00|186638.4|186508.4|186598.6|186508.6|186640.3|186533.6|186589.4|186499.4|464
1701114900000|2023-11-27 19:55:00|186598.8|186508.8|186599.2|186509.2|186622.9|186532.9|186598.2|186508.2|480
1701115200000|2023-11-27 20:00:00|186604.2|186514.2|186702.5|186572.5|186709.4|186606|186604.2|186514.2|420
1701115500000|2023-11-27 20:05:00|186704|186574|186704.3|186574.3|186731.1|186601.1|186666.5|186536.5|388
1701115800000|2023-11-27 20:10:00|186705.7|186575.7|186683.9|186553.9|186743.5|186613.5|186675.1|186545.1|401
1701116100000|2023-11-27 20:15:00|186684.3|186554.3|186725.4|186595.4|186738.7|186608.7|186683.9|186553.9|321
1701116400000|2023-11-27 20:20:00|186724.5|186594.5|186704.9|186574.9|186733.2|186603.2|186704.9|186574.9|254
1701116700000|2023-11-27 20:25:00|186704.5|186574.5|186716.7|186586.7|186725.8|186595.8|186702.4|186572.4|199
1701117000000|2023-11-27 20:30:00|186717.1|186587.1|186684.9|186554.9|186721.7|186591.7|186684.9|186554.9|201
1701117300000|2023-11-27 20:35:00|186684.6|186554.6|186645.8|186515.8|186697.2|186567.2|186639.6|186509.6|267
1701117600000|2023-11-27 20:40:00|186645.6|186515.6|186654.1|186524.1|186657.6|186527.6|186634.7|186504.7|259
1701117900000|2023-11-27 20:45:00|186656.4|186526.4|186699|186569|186705.6|186575.6|186652.7|186522.7|432
1701118200000|2023-11-27 20:50:00|186699.8|186569.8|186655.7|186525.7|186699.8|186569.8|186568.8|186438.8|542
1701118500000|2023-11-27 20:55:00|186655.5|186525.5|186644.3|186514.3|186683.4|186553.4|186642.5|186512.5|475
1701118800000|2023-11-27 21:00:00|186644.2|186514.2|186655.5|186525.5|186669.9|186539.9|186644.2|186514.2|314
1701119100000|2023-11-27 21:05:00|186654.9|186524.9|186640.7|186510.7|186661.6|186531.6|186638.8|186508.8|109
1701119400000|2023-11-27 21:10:00|186640.8|186510.8|186647.4|186517.4|186652.5|186522.5|186637.7|186507.7|131
1701119700000|2023-11-27 21:15:00|186647.9|186517.9|186648.7|186518.7|186653.7|186523.7|186641.3|186511.3|218
1701120000000|2023-11-27 21:20:00|186648.5|186518.5|186633.4|186503.4|186650.8|186520.8|186633.4|186503.4|179
1701120300000|2023-11-27 21:25:00|186633.5|186503.5|186627.1|186497.1|186633.6|186503.6|186620.6|186490.6|123
1701120600000|2023-11-27 21:30:00|186626.6|186496.6|186625.8|186495.8|186633.8|186503.8|186616.6|186486.6|333
1701120900000|2023-11-27 21:35:00|186625.9|186495.9|186613.8|186483.8|186626|186496|186612.8|186482.8|255
1701121200000|2023-11-27 21:40:00|186612.2|186482.2|186620.1|186490.1|186620.2|186490.2|186610.1|186480.1|181
1701121500000|2023-11-27 21:45:00|186622.5|186492.5|186613.1|186483.1|186624.4|186494.4|186610.8|186480.8|86
1701121800000|2023-11-27 21:50:00|186611.9|186481.9|186619.6|186489.6|186620.5|186490.5|186611.9|186481.9|120
1701122100000|2023-11-27 21:55:00|186615|186485|186708|186366|186753.8|186494.9|186608|186342.5|235
1701122400000|2023-11-27 22:00:00|186708.5|186366.5|186910.1|186568.1|186910.1|186568.1|186707.5|186365.5|35
1701122700000|2023-11-27 22:05:00|186866.6|186524.6|186839.7|186497.7|186874.8|186532.8|186826.7|186484.7|19
1701123000000|2023-11-27 22:10:00|186839.5|186497.5|186948|186606|186960.1|186618.1|186839.3|186497.3|91
1701123300000|2023-11-27 22:15:00|186934.8|186592.8|186916.3|186574.3|186934.9|186592.9|186916.2|186574.2|23
1701123600000|2023-11-27 22:20:00|186916.1|186574.1|186862|186520|186916.6|186574.6|186861.6|186519.6|29
1701123900000|2023-11-27 22:25:00|186908.2|186566.2|186933.6|186591.6|186935.7|186593.7|186908.2|186566.2|21
1701124200000|2023-11-27 22:30:00|186933.3|186591.3|186905.1|186563.1|186933.3|186591.3|186893.9|186551.9|221
1701124500000|2023-11-27 22:35:00|186905.2|186563.2|186905.5|186563.5|186907.7|186565.7|186889.9|186547.9|64
1701124800000|2023-11-27 22:40:00|186905.7|186563.7|186892.1|186550.1|186905.8|186563.8|186891.8|186549.8|25
1701125100000|2023-11-27 22:45:00|186905.5|186563.5|186890.3|186548.3|186911.3|186569.3|186860.8|186518.8|58
1701125400000|2023-11-27 22:50:00|186890.4|186548.4|186896.3|186554.3|186896.3|186554.3|186860.7|186518.7|37
1701125700000|2023-11-27 22:55:00|186896.5|186554.5|186863.5|186521.5|186912.2|186570.2|186860.8|186518.8|54
1701126000000|2023-11-27 23:00:00|186892.3|186550.3|186904.2|186562.2|186952.4|186610.4|186833.7|186491.7|394
1701126300000|2023-11-27 23:05:00|186904.1|186562.1|186892|186550|186976.4|186634.4|186851.4|186509.4|338
1701126600000|2023-11-27 23:10:00|186890.6|186548.6|186901.6|186559.6|186910|186568|186878.1|186536.1|115
1701126900000|2023-11-27 23:15:00|186901.7|186559.7|186785|186443|186910.4|186568.4|186785|186443|192
1701127200000|2023-11-27 23:20:00|186785.1|186443.1|186800.1|186458.1|186814.4|186472.4|186781.1|186439.1|138
1701127500000|2023-11-27 23:25:00|186800.6|186458.6|186787.9|186445.9|186805.7|186463.7|186779.1|186437.1|117
1701127800000|2023-11-27 23:30:00|186787.5|186445.5|186776.1|186434.1|186803.2|186461.2|186768.9|186426.9|156
1701128100000|2023-11-27 23:35:00|186775.7|186433.7|186729.2|186387.2|186785.2|186524.1|186697.2|186355.2|293
1701128400000|2023-11-27 23:40:00|186729|186387|186696.5|186354.5|186729.1|186387.1|186683.2|186341.2|130
1701128700000|2023-11-27 23:45:00|186696.6|186354.6|186751.5|186422|186755.8|186422|186683|186341|148
1701129000000|2023-11-27 23:50:00|186751.4|186421.5|186735|186393|186760|186426.3|186714.9|186373.6|128
1701129300000|2023-11-27 23:55:00|186734.9|186392.9|186744.5|186402.5|186759.3|186426.7|186711.7|186380.7|81
1701129600000|2023-11-28 00:00:00|186736.3|186394.3|186605.2|186375.7|186757.5|186451.4|186432.2|186302.2|435
1701129900000|2023-11-28 00:05:00|186605.1|186375.6|186648.4|186396.8|186651.4|186403.1|186597.1|186369|274
1701130200000|2023-11-28 00:10:00|186648.6|186397.1|186638.2|186392.8|186657|186420.9|186621.5|186387.5|187
1701130500000|2023-11-28 00:15:00|186638.1|186392.7|186575.4|186317.7|186647|186410.6|186465.1|186304.7|307
1701130800000|2023-11-28 00:20:00|186572.1|186314.7|186583.9|186362.1|186643.5|186413.1|186447.6|186294.2|301
1701131100000|2023-11-28 00:25:00|186582.8|186362|186566.3|186357.9|186584.7|186408.8|186528|186352|466
1701131400000|2023-11-28 00:30:00|186566.6|186357|186633.6|186414.4|186664.1|186455.9|186564.5|186354.8|471
1701131700000|2023-11-28 00:35:00|186633.1|186414.2|186639.7|186398.6|186648.6|186424.2|186622.8|186381.7|464
1701132000000|2023-11-28 00:40:00|186639.5|186398.4|186616.3|186378.8|186651.3|186420.4|186541.2|186359.7|443
1701132300000|2023-11-28 00:45:00|186611.9|186378.9|186509.6|186379.6|186612.3|186422.8|186500.6|186314.9|392
1701132600000|2023-11-28 00:50:00|186541.2|186328.6|186539.5|186409.5|186549.8|186419|186466.8|186295.3|595
1701132900000|2023-11-28 00:55:00|186537.4|186407.4|186530.8|186400.8|186549.1|186419.1|186519|186389|533
1701133200000|2023-11-28 01:00:00|186530.9|186400.9|186509.9|186379.9|186592.3|186431.9|186504.2|186374.2|526
1701133500000|2023-11-28 01:05:00|186506.5|186376.5|186430.8|186300.8|186509.6|186379.6|186315.3|186185.3|609
1701133800000|2023-11-28 01:10:00|186431.2|186301.2|186319.8|186189.8|186437.5|186307.5|186318.8|186188.8|368
1701134100000|2023-11-28 01:15:00|186319.9|186189.9|186285.1|186155.1|186341.5|186211.5|186276.9|186146.9|328
1701134400000|2023-11-28 01:20:00|186286.2|186156.2|186299.7|186169.7|186303.2|186173.2|186285.3|186155.3|137
1701134700000|2023-11-28 01:25:00|186299.8|186169.8|186331.7|186201.7|186345.8|186215.8|186289.7|186159.7|313
1701135000000|2023-11-28 01:30:00|186331.5|186201.5|186461|186331|186477.5|186347.5|186331.4|186201.4|755
1701135300000|2023-11-28 01:35:00|186461.2|186331.2|186464.5|186334.5|186468.4|186338.4|186456.3|186326.3|658
1701135600000|2023-11-28 01:40:00|186464.3|186334.3|186425.6|186295.6|186469.6|186339.6|186384.1|186254.1|703
1701135900000|2023-11-28 01:45:00|186424.1|186294.1|186444.9|186314.9|186469.8|186339.8|186410.2|186280.2|565
1701136200000|2023-11-28 01:50:00|186443.8|186313.8|186435.5|186305.5|186453.6|186323.6|186430.5|186300.5|573
1701136500000|2023-11-28 01:55:00|186435.6|186305.6|186380.5|186250.5|186449.8|186319.8|186376.3|186246.3|424
1701136800000|2023-11-28 02:00:00|186375.3|186245.3|186384.5|186254.5|186401.5|186271.5|186372.5|186242.5|150
1701137100000|2023-11-28 02:05:00|186384.4|186254.4|186362.3|186232.3|186391.2|186261.2|186349.8|186219.8|448
1701137400000|2023-11-28 02:10:00|186362|186232|186435.5|186305.5|186446.8|186316.8|186359.4|186229.4|335
1701137700000|2023-11-28 02:15:00|186435.4|186305.4|186389.1|186259.1|186435.4|186305.4|186380.1|186250.1|262
1701138000000|2023-11-28 02:20:00|186389.2|186259.2|186362.9|186232.9|186395.1|186265.1|186359.8|186229.8|227
1701138300000|2023-11-28 02:25:00|186363.2|186233.2|186330.5|186200.5|186363.4|186233.4|186325.1|186195.1|293
1701138600000|2023-11-28 02:30:00|186330.4|186200.4|186100|185970|186330.4|186200.4|186099.3|185969.3|455
1701138900000|2023-11-28 02:35:00|186100.1|185970.1|186187.2|186057.2|186195.7|186065.7|186042.2|185882.1|414
1701139200000|2023-11-28 02:40:00|186187.1|186057.1|186267.4|186137.4|186298.4|186168.4|186155.6|186025.6|521
1701139500000|2023-11-28 02:45:00|186267.8|186137.8|186249.7|186119.7|186281.1|186151.1|186228.2|186098.2|380
1701139800000|2023-11-28 02:50:00|186249.2|186119.2|186312.4|186182.4|186315.3|186185.3|186247.5|186117.5|227
1701140100000|2023-11-28 02:55:00|186312.5|186182.5|186314.1|186184.1|186318.8|186188.8|186305.3|186175.3|137
1701140400000|2023-11-28 03:00:00|186314.2|186184.2|186310|186180|186318.5|186188.5|186303.6|186173.6|205
1701140700000|2023-11-28 03:05:00|186309.9|186179.9|186373|186243|186375.1|186245.1|186309.9|186179.9|234
1701141000000|2023-11-28 03:10:00|186372.8|186242.8|186371.1|186241.1|186378.4|186248.4|186365|186235|131
1701141300000|2023-11-28 03:15:00|186370.9|186240.9|186365.6|186235.6|186377.5|186247.5|186360.5|186230.5|144
1701141600000|2023-11-28 03:20:00|186365.5|186235.5|186320.2|186190.2|186429|186299|186320.2|186190.2|365
1701141900000|2023-11-28 03:25:00|186320.3|186190.3|186275.1|186145.1|186328.1|186198.1|186272.3|186142.3|394
1701142200000|2023-11-28 03:30:00|186275|186145|186326.8|186196.8|186332.9|186202.9|186273.4|186143.4|285
1701142500000|2023-11-28 03:35:00|186326.9|186196.9|186326.1|186196.1|186333.2|186203.2|186321.7|186191.7|204
1701142800000|2023-11-28 03:40:00|186326.2|186196.2|186335.4|186205.4|186335.7|186205.7|186323.8|186193.8|214
1701143100000|2023-11-28 03:45:00|186335.6|186205.6|186328.8|186198.8|186368.6|186238.6|186326.8|186196.8|167
1701143400000|2023-11-28 03:50:00|186329|186199|186325.5|186195.5|186332.4|186202.4|186325.3|186195.3|177
1701143700000|2023-11-28 03:55:00|186325.6|186195.6|186325.5|186195.5|186329|186199|186314.5|186184.5|345
1701144000000|2023-11-28 04:00:00|186326.6|186196.6|186320.7|186190.7|186328.6|186198.6|186310.6|186180.6|338
1701144300000|2023-11-28 04:05:00|186320.8|186190.8|186337.6|186207.6|186341.4|186211.4|186320.3|186190.3|289
1701144600000|2023-11-28 04:10:00|186336.5|186206.5|186336|186206|186340.5|186210.5|186324.6|186194.6|284
1701144900000|2023-11-28 04:15:00|186335.9|186205.9|186366.5|186236.5|186369|186239|186329.6|186199.6|190
1701145200000|2023-11-28 04:20:00|186366.4|186236.4|186324.5|186194.5|186366.4|186236.4|186316.2|186186.2|153
1701145500000|2023-11-28 04:25:00|186321.8|186191.8|186328.6|186198.6|186329.2|186199.2|186307|186177|130
1701145800000|2023-11-28 04:30:00|186328|186198|186174.6|186044.6|186340.5|186210.5|186167|186037|199
1701146100000|2023-11-28 04:35:00|186172.5|186042.5|186188|186058|186188.7|186058.7|186154.5|186024.5|289
1701146400000|2023-11-28 04:40:00|186188.1|186058.1|186199.8|186069.8|186205.8|186075.8|186183.1|186053.1|191
1701146700000|2023-11-28 04:45:00|186200.2|186070.2|186258.7|186128.7|186262.4|186132.4|186197.2|186067.2|257
1701147000000|2023-11-28 04:50:00|186258.6|186128.6|186253.8|186123.8|186271.1|186141.1|186250.4|186120.4|513
1701147300000|2023-11-28 04:55:00|186253.6|186123.6|186241.9|186111.9|186260.7|186130.7|186235.7|186105.7|434
1701147600000|2023-11-28 05:00:00|186242|186112|186390.5|186260.5|186400|186270|186240|186110|385
1701147900000|2023-11-28 05:05:00|186390.4|186260.4|186395|186265|186406|186276|186376.1|186246.1|217
1701148200000|2023-11-28 05:10:00|186394.9|186264.9|186394.6|186264.6|186401.6|186271.6|186375.5|186245.5|228
1701148500000|2023-11-28 05:15:00|186394.5|186264.5|186397.6|186267.6|186400.9|186270.9|186393.5|186263.5|159
1701148800000|2023-11-28 05:20:00|186397.7|186267.7|186391.4|186261.4|186403.6|186273.6|186371|186241|176
1701149100000|2023-11-28 05:25:00|186391.5|186261.5|186386.2|186256.2|186396.7|186266.7|186376.8|186246.8|276
1701149400000|2023-11-28 05:30:00|186386.1|186256.1|186394.7|186264.7|186404.1|186274.1|186386.1|186256.1|181
1701149700000|2023-11-28 05:35:00|186394.9|186264.9|186509.9|186379.9|186510.3|186380.3|186391.9|186261.9|307
1701150000000|2023-11-28 05:40:00|186510.1|186380.1|186541.1|186411.1|186543|186413|186507.3|186377.3|393
1701150300000|2023-11-28 05:45:00|186541.2|186411.2|186529|186399|186547.7|186417.7|186526.6|186396.6|223
1701150600000|2023-11-28 05:50:00|186522.8|186392.8|186543.9|186413.9|186549.3|186419.3|186517.1|186387.1|362
1701150900000|2023-11-28 05:55:00|186543.8|186413.8|186528.3|186398.3|186551.8|186421.8|186526.5|186396.5|418
1701151200000|2023-11-28 06:00:00|186528.5|186398.5|186487.7|186357.7|186551.8|186421.8|186485|186355|267
1701151500000|2023-11-28 06:05:00|186487.3|186357.3|186539.3|186409.3|186552.8|186422.8|186479.9|186349.9|332
1701151800000|2023-11-28 06:10:00|186540.9|186410.9|186704.3|186574.3|186715.7|186585.7|186538.3|186408.3|272
1701152100000|2023-11-28 06:15:00|186703.7|186573.7|186569.1|186439.1|186703.7|186573.7|186544.3|186414.3|374
1701152400000|2023-11-28 06:20:00|186566.4|186436.4|186651.9|186521.9|186653|186523|186535.6|186405.6|598
1701152700000|2023-11-28 06:25:00|186649.8|186519.8|186702.3|186572.3|186708.5|186578.5|186645.6|186515.6|394
1701153000000|2023-11-28 06:30:00|186704.6|186574.6|186681.5|186551.5|186729.8|186599.8|186669.1|186539.1|375
1701153300000|2023-11-28 06:35:00|186681.8|186551.8|186551.1|186421.1|186682|186552|186518.4|186388.4|623
1701153600000|2023-11-28 06:40:00|186550.9|186420.9|186588.4|186458.4|186636.5|186506.5|186541|186411|662
1701153900000|2023-11-28 06:45:00|186587.2|186457.2|186613|186483|186626.7|186496.7|186583.5|186453.5|748
1701154200000|2023-11-28 06:50:00|186612.9|186482.9|186624.4|186494.4|186628.6|186498.6|186606.3|186476.3|507
1701154500000|2023-11-28 06:55:00|186623.4|186493.4|186625|186495|186672|186542|186609|186479|677
1701154800000|2023-11-28 07:00:00|186626.7|186496.7|186711|186581|186757|186667|186626.7|186496.7|724
1701155100000|2023-11-28 07:05:00|186710.7|186580.7|186733.9|186643.9|186742.3|186652.3|186670.1|186562.2|822
1701155400000|2023-11-28 07:10:00|186748.3|186618.3|186755.1|186665.1|186756.3|186666.3|186696.6|186587.1|742
1701155700000|2023-11-28 07:15:00|186754.8|186664.8|186702.1|186612.1|186828.9|186738.9|186700.3|186610.3|784
1701156000000|2023-11-28 07:20:00|186698.8|186608.8|186758.4|186668.4|186841.3|186711.3|186669.7|186550|944
1701156300000|2023-11-28 07:25:00|186758.5|186668.5|186916.8|186826.8|186948.3|186858.3|186754.3|186653|877
1701156600000|2023-11-28 07:30:00|186915.4|186825.4|186877.3|186787.3|186915.4|186825.4|186858.7|186768.7|746
1701156900000|2023-11-28 07:35:00|186877.2|186787.2|186917.5|186827.5|186981|186891|186860.5|186770.5|731
1701157200000|2023-11-28 07:40:00|186917.4|186827.4|187021.1|186931.1|187077|186987|186916.5|186826.5|843
1701157500000|2023-11-28 07:45:00|187020.6|186930.6|187022.7|186932.7|187041.4|186951.4|186995.2|186905.2|720
1701157800000|2023-11-28 07:50:00|187022.2|186932.2|187049.1|186959.1|187084.2|186994.2|186995.3|186905.3|806
1701158100000|2023-11-28 07:55:00|187053.1|186963.1|187097.4|187007.4|187118.7|187028.7|187049.7|186959.7|753
1701158400000|2023-11-28 08:00:00|187097.3|187007.3|187052.6|186962.6|187100.3|187010.3|187013.8|186923.8|823
1701158700000|2023-11-28 08:05:00|187052.9|186962.9|187016|186926|187054.4|186964.4|186943.5|186853.5|783
1701159000000|2023-11-28 08:10:00|187016.9|186926.9|186975.4|186885.4|187018.7|186928.7|186935.1|186845.1|795
1701159300000|2023-11-28 08:15:00|186975.1|186885.1|187020.7|186930.7|187066.6|186976.6|186963|186873|868
1701159600000|2023-11-28 08:20:00|187019.1|186929.1|187013.5|186923.5|187054.6|186964.6|186971.2|186881.2|774
1701159900000|2023-11-28 08:25:00|187013.3|186923.3|186980.3|186890.3|187020.9|186930.9|186962.2|186872.2|737
1701160200000|2023-11-28 08:30:00|186983.6|186893.6|186949.5|186859.5|186983.6|186893.6|186799.4|186709.4|896
1701160500000|2023-11-28 08:35:00|186949.3|186859.3|187150.8|187060.8|187189.7|187099.7|186948.9|186858.9|788
1701160800000|2023-11-28 08:40:00|187158.1|187068.1|187170.6|187080.6|187189.8|187099.8|187125|187035|934
1701161100000|2023-11-28 08:45:00|187170.3|187080.3|187236.7|187146.7|187306.4|187216.4|187124.5|187034.5|970
1701161400000|2023-11-28 08:50:00|187236.5|187146.5|187179|187089|187247.4|187157.4|187138.6|187048.6|689
1701161700000|2023-11-28 08:55:00|187178.9|187088.9|187301.7|187211.7|187301.7|187211.7|187121.1|187031.1|803
1701162000000|2023-11-28 09:00:00|187301.8|187211.8|187239.1|187149.1|187301.8|187211.8|187193|187103|937
1701162300000|2023-11-28 09:05:00|187239|187149|187448.4|187358.4|187477.3|187387.3|187230.9|187140.9|923
1701162600000|2023-11-28 09:10:00|187448.6|187358.6|187304.6|187214.6|187490.5|187400.5|187300.7|187210.7|891
1701162900000|2023-11-28 09:15:00|187299.5|187209.5|187262.9|187172.9|187302.1|187212.1|187249.3|187159.3|839
1701163200000|2023-11-28 09:20:00|187262.4|187172.4|187208.8|187118.8|187315.7|187225.7|187200.3|187110.3|748
1701163500000|2023-11-28 09:25:00|187209.1|187119.1|187301|187211|187314.1|187224.1|187161.7|187071.7|868
1701163800000|2023-11-28 09:30:00|187300.6|187210.6|187216.3|187126.3|187307.7|187217.7|187195.2|187105.2|773
1701164100000|2023-11-28 09:35:00|187214.8|187124.8|187222.2|187132.2|187295.4|187205.4|187191.6|187101.6|816
1701164400000|2023-11-28 09:40:00|187222.1|187132.1|187489.2|187399.2|187493.9|187403.9|187193.9|187103.9|756
1701164700000|2023-11-28 09:45:00|187488.6|187398.6|187356|187266|187621.1|187531.1|187348.5|187258.5|907
1701165000000|2023-11-28 09:50:00|187355.4|187265.4|187301.3|187211.3|187356.3|187266.3|187281.4|187191.4|703
1701165300000|2023-11-28 09:55:00|187301.2|187211.2|187331.5|187241.5|187359.9|187269.9|187252.7|187162.7|791
1701165600000|2023-11-28 10:00:00|187333.5|187243.5|187351|187261|187377.9|187287.9|187291.1|187201.1|785
1701165900000|2023-11-28 10:05:00|187351.4|187261.4|187316.1|187226.1|187366.5|187276.5|187304.5|187214.5|746
1701166200000|2023-11-28 10:10:00|187315|187225|187395.1|187305.1|187398|187308|187303.9|187213.9|737
1701166500000|2023-11-28 10:15:00|187395|187305|187470.8|187380.8|187512.5|187422.5|187386.9|187296.9|744
1701166800000|2023-11-28 10:20:00|187470.6|187380.6|187391.6|187301.6|187519.9|187429.9|187381.5|187291.5|719
1701167100000|2023-11-28 10:25:00|187391.5|187301.5|187379.8|187289.8|187397.8|187307.8|187306|187216|739
1701167400000|2023-11-28 10:30:00|187380.4|187290.4|187252.4|187162.4|187384.4|187294.4|187217|187127|785
1701167700000|2023-11-28 10:35:00|187252.6|187162.6|187278.1|187188.1|187332.3|187242.3|187245.9|187155.9|777
1701168000000|2023-11-28 10:40:00|187278|187188|187262.9|187172.9|187293.6|187203.6|187262.9|187172.9|667
1701168300000|2023-11-28 10:45:00|187249.5|187159.5|187406.9|187316.9|187441.2|187351.2|187240.4|187150.4|788
1701168600000|2023-11-28 10:50:00|187409.4|187319.4|187526.3|187436.3|187580.4|187490.4|187364.2|187274.2|795
1701168900000|2023-11-28 10:55:00|187521.7|187431.7|187449.9|187359.9|187528.3|187438.3|187414.1|187324.1|813
1701169200000|2023-11-28 11:00:00|187449.4|187359.4|187225.2|187135.2|187452.9|187362.9|187225.2|187135.2|934
1701169500000|2023-11-28 11:05:00|187224.9|187134.9|187241.3|187151.3|187248.6|187158.6|187196.4|187106.4|762
1701169800000|2023-11-28 11:10:00|187237.8|187147.8|187310.5|187220.5|187348.9|187258.9|187235.9|187145.9|675
1701170100000|2023-11-28 11:15:00|187309.6|187219.6|187221.1|187131.1|187370.7|187280.7|187216.4|187126.4|699
1701170400000|2023-11-28 11:20:00|187220.9|187130.9|187218.4|187128.4|187254.3|187164.3|187207.1|187117.1|551
1701170700000|2023-11-28 11:25:00|187217.6|187127.6|187095.6|187005.6|187253.3|187163.3|187062|186972|715
1701171000000|2023-11-28 11:30:00|187092.9|187002.9|187103.4|187013.4|187113|187023|187055.3|186965.3|683
1701171300000|2023-11-28 11:35:00|187102.1|187012.1|187163.5|187073.5|187165.4|187075.4|187099.6|187009.6|596
1701171600000|2023-11-28 11:40:00|187163.2|187073.2|187045.4|186955.4|187186.1|187096.1|187010.9|186920.9|745
1701171900000|2023-11-28 11:45:00|187041.7|186951.7|186906.1|186816.1|187058.5|186968.5|186905.4|186815.4|812
1701172200000|2023-11-28 11:50:00|186907.3|186817.3|186998.4|186908.4|187007.8|186917.8|186862.5|186772.5|846
1701172500000|2023-11-28 11:55:00|187002.6|186912.6|186924.9|186834.9|187015.1|186925.1|186924.7|186834.7|816
1701172800000|2023-11-28 12:00:00|186925.6|186835.6|186939|186849|186976.2|186886.2|186924|186834|691
1701173100000|2023-11-28 12:05:00|186939.1|186849.1|186803.3|186713.3|186940.2|186850.2|186799.2|186709.2|627
1701173400000|2023-11-28 12:10:00|186798.5|186708.5|186735.5|186645.5|186884.7|186794.7|186735|186645|784
1701173700000|2023-11-28 12:15:00|186738.9|186648.9|186656.5|186566.5|186745.7|186655.7|186639.1|186549.1|852
1701174000000|2023-11-28 12:20:00|186666.2|186576.2|186746.9|186656.9|186807|186717|186657.2|186567.2|787
1701174300000|2023-11-28 12:25:00|186746.7|186656.7|186775.4|186685.4|186780.5|186690.5|186689.9|186599.9|829
1701174600000|2023-11-28 12:30:00|186775.8|186685.8|186687|186597|186776.8|186686.8|186667.9|186577.9|872
1701174900000|2023-11-28 12:35:00|186687.4|186597.4|186671|186581|186718.5|186628.5|186585.9|186495.9|885
1701175200000|2023-11-28 12:40:00|186671.3|186581.3|186701.8|186611.8|186763.1|186673.1|186616.2|186526.2|835
1701175500000|2023-11-28 12:45:00|186702.3|186612.3|186734|186644|186772|186682|186697.4|186607.4|829
1701175800000|2023-11-28 12:50:00|186735.5|186645.5|186998.6|186908.6|187004|186914|186701.7|186611.7|846
1701176100000|2023-11-28 12:55:00|186994.3|186904.3|186763|186673|187047.7|186957.7|186754.5|186664.5|960
1701176400000|2023-11-28 13:00:00|186789.3|186659.3|186911.4|186821.4|186944.4|186854.4|186662.2|186572.2|937
1701176700000|2023-11-28 13:05:00|186912.5|186822.5|187128.3|187038.3|187172.5|187082.5|186909.4|186819.4|949
1701177000000|2023-11-28 13:10:00|187130|187040|187216.3|187126.3|187227.5|187137.5|187122|187032|883
1701177300000|2023-11-28 13:15:00|187221.6|187131.6|187036.8|186946.8|187334.5|187244.5|187030.6|186940.6|949
1701177600000|2023-11-28 13:20:00|187036.6|186946.6|186995.4|186905.4|187065.2|186975.2|186957.6|186867.6|892
1701177900000|2023-11-28 13:25:00|186994.4|186904.4|187095.9|187005.9|187115.9|187025.9|186932.7|186842.7|902
1701178200000|2023-11-28 13:30:00|187094.2|187004.2|187048.7|186958.7|187121|187031|186993|186903|859
1701178500000|2023-11-28 13:35:00|187048.5|186958.5|187118|187028|187124|187034|187026|186936|896
1701178800000|2023-11-28 13:40:00|187118.2|187028.2|186910.2|186820.2|187119.1|187029.1|186856.4|186766.4|963
1701179100000|2023-11-28 13:45:00|186910.1|186820.1|187079.4|186989.4|187170.7|187080.7|186896|186806|954
1701179400000|2023-11-28 13:50:00|187077.5|186987.5|187203.4|187113.4|187218|187128|186981.8|186891.8|966
1701179700000|2023-11-28 13:55:00|187205.9|187115.9|187322.9|187192.9|187398.9|187308.9|187205.9|187076.1|922
1701180000000|2023-11-28 14:00:00|187323.6|187193.6|187533.5|187443.5|187544.1|187454.1|187242.6|187112.6|1048
1701180300000|2023-11-28 14:05:00|187533.3|187443.3|187411|187321|187590.8|187500.8|187351.7|187261.7|1028
1701180600000|2023-11-28 14:10:00|187410.7|187320.7|187472.9|187382.9|187525.1|187435.1|187387.5|187297.5|995
1701180900000|2023-11-28 14:15:00|187473|187383|187551.9|187461.9|187556.4|187466.4|187417.6|187327.6|902
1701181200000|2023-11-28 14:20:00|187551.8|187461.8|187456.8|187366.8|187577.3|187487.3|187408.5|187318.5|984
1701181500000|2023-11-28 14:25:00|187456.3|187366.3|187263.1|187173.1|187459.4|187369.4|187245.7|187155.7|925
1701181800000|2023-11-28 14:30:00|187260.7|187170.7|187333.1|187243.1|187394.5|187304.5|187198.3|187108.3|1072
1701182100000|2023-11-28 14:35:00|187330.6|187240.6|187350.1|187260.1|187445.9|187355.9|187299.8|187209.8|921
1701182400000|2023-11-28 14:40:00|187349.7|187259.7|187354.5|187264.5|187426|187336|187273.2|187183.2|962
1701182700000|2023-11-28 14:45:00|187358|187268|187248.4|187158.4|187358.3|187268.3|187205.8|187115.8|955
1701183000000|2023-11-28 14:50:00|187247.4|187157.4|187315.4|187225.4|187323.1|187233.1|187106.3|187016.3|981
1701183300000|2023-11-28 14:55:00|187315.3|187225.3|187354.2|187149.3|187385.9|187295.9|187282.7|187149.3|803
1701183600000|2023-11-28 15:00:00|187399.3|187125.8|186971|186881|187409|187199.3|186919.7|186829.7|934
1701183900000|2023-11-28 15:05:00|186968.8|186878.8|187222.3|187132.3|187257.4|187167.4|186919.7|186829.7|1014
1701184200000|2023-11-28 15:10:00|187221.4|187131.4|187427|187337|187468.8|187378.8|187199.9|187109.9|994
1701184500000|2023-11-28 15:15:00|187427.4|187337.4|187310.9|187220.9|187427.4|187337.4|187294.5|187204.5|913
1701184800000|2023-11-28 15:20:00|187310.8|187220.8|187082.8|186992.8|187328.4|187238.4|187081.5|186991.5|1021
1701185100000|2023-11-28 15:25:00|187083.2|186993.2|186928.1|186838.1|187105.7|187015.7|186916.3|186826.3|973
1701185400000|2023-11-28 15:30:00|186933|186843|186925.9|186835.9|186974|186884|186876.1|186786.1|974
1701185700000|2023-11-28 15:35:00|186926.2|186836.2|186675.3|186585.3|187055.7|186965.7|186662.9|186572.9|972
1701186000000|2023-11-28 15:40:00|186677.9|186587.9|186599.8|186509.8|186677.9|186587.9|186334.4|186244.4|1103
1701186300000|2023-11-28 15:45:00|186602.7|186512.7|186549.7|186459.7|186734.1|186644.1|186372.8|186282.8|1011
1701186600000|2023-11-28 15:50:00|186549.6|186459.6|186530.2|186440.2|186587|186485.7|186464.4|186374.4|987
1701186900000|2023-11-28 15:55:00|186536.4|186446.4|186648.3|186558.3|186673.4|186583.4|186501.6|186411.6|1038
1701187200000|2023-11-28 16:00:00|186644.2|186554.2|186633.8|186543.8|186755.7|186665.7|186601.6|186511.6|1010
1701187500000|2023-11-28 16:05:00|186632.2|186542.2|186475|186385|186645|186555|186471.6|186381.6|961
1701187800000|2023-11-28 16:10:00|186473.3|186383.3|186481|186391|186586.5|186490.9|186383.4|186293.4|997
1701188100000|2023-11-28 16:15:00|186484.9|186394.9|186367.9|186277.9|186521|186431|186312.8|186222.8|890
1701188400000|2023-11-28 16:20:00|186370.3|186280.3|186397|186307|186508.9|186418.9|186237.8|186147.8|1011
1701188700000|2023-11-28 16:25:00|186397.7|186307.7|186467.3|186377.3|186467.3|186377.3|186275.7|186185.7|1010
1701189000000|2023-11-28 16:30:00|186474.2|186384.2|186386.5|186296.5|186480|186390|186385.7|186295.7|981
1701189300000|2023-11-28 16:35:00|186387.1|186297.1|186368.3|186278.3|186422.5|186332.5|186342|186252|799
1701189600000|2023-11-28 16:40:00|186369.2|186279.2|186325.5|186235.5|186369.9|186279.9|186279.1|186189.1|824
1701189900000|2023-11-28 16:45:00|186332.9|186242.9|186219.2|186129.2|186333.3|186243.3|186215.1|186098.1|879
1701190200000|2023-11-28 16:50:00|186219.4|186129.4|186207.6|186117.6|186336.3|186246.3|186196.1|186106.1|779
1701190500000|2023-11-28 16:55:00|186206.6|186116.6|186164.4|186074.4|186206.9|186116.9|186059.6|185969.6|834
1701190800000|2023-11-28 17:00:00|186170|186080|186114.4|185984.4|186231|186101|186084|185954|799
1701191100000|2023-11-28 17:05:00|186115|185985|186137.4|186047.4|186153.9|186063.9|186088.4|185958.4|816
1701191400000|2023-11-28 17:10:00|186138.7|186048.7|186057.3|185927.3|186143.7|186053.7|186042.9|185921.1|849
1701191700000|2023-11-28 17:15:00|186056.3|185926.3|185924.2|185794.2|186059.6|185929.6|185896.7|185766.7|779
1701192000000|2023-11-28 17:20:00|185925.1|185795.1|185864.1|185774.1|185928.9|185798.9|185824.1|185701.2|806
1701192300000|2023-11-28 17:25:00|185863.7|185773.7|185870.9|185740.9|185918.4|185828.4|185849.6|185735.4|813
1701192600000|2023-11-28 17:30:00|185873.3|185743.3|185888.4|185798.4|185891.8|185799.2|185815.1|185725.1|805
1701192900000|2023-11-28 17:35:00|185890.3|185800.3|185853.8|185763.8|185891.7|185801.7|185848.7|185758.7|781
1701193200000|2023-11-28 17:40:00|185853.7|185763.7|186047.5|185917.5|186105.7|185975.7|185838.7|185748.7|858
1701193500000|2023-11-28 17:45:00|186048.7|185918.7|186087.5|185957.5|186097.3|185967.3|186040.5|185910.5|814
1701193800000|2023-11-28 17:50:00|186087.6|185957.6|186113.5|185983.5|186159.9|186029.9|186087|185957|795
1701194100000|2023-11-28 17:55:00|186113.7|185983.7|185957.6|185827.6|186152.6|186022.6|185955.2|185825.2|888
1701194400000|2023-11-28 18:00:00|185959.8|185829.8|186124.2|185994.2|186141.3|186011.3|185907.6|185777.6|973
1701194700000|2023-11-28 18:05:00|186122.6|185992.6|186220.5|186090.5|186240.3|186110.3|186058.7|185928.7|968
1701195000000|2023-11-28 18:10:00|186221|186091|186344.3|186214.3|186369.2|186239.2|186219|186089|968
1701195300000|2023-11-28 18:15:00|186344.1|186214.1|186427|186297|186503.4|186373.4|186312.8|186182.8|784
1701195600000|2023-11-28 18:20:00|186426.8|186296.8|186302.4|186172.4|186426.9|186296.9|186278.2|186148.2|921
1701195900000|2023-11-28 18:25:00|186302.6|186172.6|186151.6|186021.6|186378.8|186248.8|186120.6|185990.6|869
1701196200000|2023-11-28 18:30:00|186152.3|186022.3|186159.8|186029.8|186212.2|186082.2|186096.2|185966.2|905
1701196500000|2023-11-28 18:35:00|186159.7|186029.7|186147.9|186017.9|186217.4|186087.4|186112.3|185982.3|694
1701196800000|2023-11-28 18:40:00|186148.6|186018.6|186122.6|185992.6|186179.3|186049.3|186101|185971|692
1701197100000|2023-11-28 18:45:00|186122.1|185992.1|186021.5|185891.5|186157.6|186027.6|186001.1|185871.1|729
1701197400000|2023-11-28 18:50:00|186018.1|185888.1|185892.4|185762.4|186029.9|185899.9|185870.3|185740.3|796
1701197700000|2023-11-28 18:55:00|185893.1|185763.1|185904.3|185814.3|186007.7|185877.7|185865.2|185735.2|736
1701198000000|2023-11-28 19:00:00|185904.2|185814.2|185920.8|185790.8|185956.2|185826.2|185842.5|185712.5|617
1701198300000|2023-11-28 19:05:00|185920.7|185790.7|185913.5|185783.5|185973.2|185843.2|185895|185765|645
1701198600000|2023-11-28 19:10:00|185913.1|185783.1|185885.7|185755.7|185957|185827|185849.1|185719.1|742
1701198900000|2023-11-28 19:15:00|185885.8|185755.8|185952.2|185822.2|186008.7|185878.7|185861.2|185731.2|770
1701199200000|2023-11-28 19:20:00|185952.3|185822.3|185956.2|185826.2|185999.9|185869.9|185900.4|185770.4|746
1701199500000|2023-11-28 19:25:00|185957.4|185827.4|185997.9|185867.9|186013.3|185883.3|185927|185797|888
1701199800000|2023-11-28 19:30:00|185998.9|185868.9|185958.3|185828.3|185999.8|185869.8|185937.5|185807.5|720
1701200100000|2023-11-28 19:35:00|185958.4|185828.4|185937.1|185807.1|185998.5|185868.5|185868.9|185738.9|932
1701200400000|2023-11-28 19:40:00|185936.8|185806.8|185929.5|185799.5|185955.2|185825.2|185856.8|185726.8|756
1701200700000|2023-11-28 19:45:00|185929.7|185799.7|185843.6|185713.6|185933.6|185803.6|185838.9|185708.9|686
1701201000000|2023-11-28 19:50:00|185842.2|185712.2|185885.3|185755.3|185907.1|185777.1|185838.2|185708.2|672
1701201300000|2023-11-28 19:55:00|185886.8|185756.8|185953.3|185823.3|185959|185829|185881.4|185751.4|558
1701201600000|2023-11-28 20:00:00|185953.2|185823.2|185931.3|185801.3|185959.1|185829.1|185901.5|185771.5|497
1701201900000|2023-11-28 20:05:00|185931.5|185801.5|186128.1|185998.1|186148.9|186018.9|185922.5|185792.5|599
1701202200000|2023-11-28 20:10:00|186127|185997|186094.4|185964.4|186169.7|186039.7|186086.3|185956.3|596
1701202500000|2023-11-28 20:15:00|186093.3|185963.3|186208.2|186078.2|186224|186094|186089.8|185959.8|607
1701202800000|2023-11-28 20:20:00|186209.4|186079.4|186268.5|186138.5|186278.4|186148.4|186180.9|186050.9|779
1701203100000|2023-11-28 20:25:00|186269.7|186139.7|186251.5|186121.5|186295.5|186165.5|186249.6|186119.6|730
1701203400000|2023-11-28 20:30:00|186256.2|186126.2|186174.2|186044.2|186264.6|186134.6|186158.4|186028.4|677
1701203700000|2023-11-28 20:35:00|186173.8|186043.8|186175.5|186045.5|186223.9|186093.9|186091.4|185961.4|660
1701204000000|2023-11-28 20:40:00|186175.2|186045.2|186136.3|186006.3|186177.2|186047.2|186122.3|185992.3|672
1701204300000|2023-11-28 20:45:00|186139.5|186009.5|186158.7|186028.7|186198.4|186068.4|186134.5|186004.5|487
1701204600000|2023-11-28 20:50:00|186157.2|186027.2|186145.7|186015.7|186163.8|186033.8|186097|185967|839
1701204900000|2023-11-28 20:55:00|186145.8|186015.8|186134.2|186004.2|186160.6|186030.6|186111.6|185981.6|696
1701205200000|2023-11-28 21:00:00|186134.7|186004.7|186120.5|185990.5|186163.2|186033.2|186120|185990|310
1701205500000|2023-11-28 21:05:00|186120.3|185990.3|186183.6|186053.6|186193.3|186063.3|186115.2|185985.2|339
1701205800000|2023-11-28 21:10:00|186185.1|186055.1|186125.1|185995.1|186189.2|186059.2|186123.2|185993.2|447
1701206100000|2023-11-28 21:15:00|186123.8|185993.8|186128.3|185998.3|186128.5|185998.5|186122.8|185992.8|173
1701206400000|2023-11-28 21:20:00|186128.4|185998.4|186176.2|186046.2|186177.4|186047.4|186094.2|185964.2|235
1701206700000|2023-11-28 21:25:00|186176.1|186046.1|186123.2|185993.2|186182.8|186052.8|186120.4|185990.4|259
1701207000000|2023-11-28 21:30:00|186128.8|185998.8|186141.1|186011.1|186147.9|186017.9|186128.8|185998.8|251
1701207300000|2023-11-28 21:35:00|186140.9|186010.9|186130.8|186000.8|186143|186013|186130.3|186000.3|263
1701207600000|2023-11-28 21:40:00|186131.2|186001.2|186099.3|185969.3|186160.6|186019|186087.2|185919.3|293
1701207900000|2023-11-28 21:45:00|186131.9|185930.5|186092.4|185962.4|186147.9|185969.7|186082.5|185903.3|399
1701208200000|2023-11-28 21:50:00|186126.4|185923.4|186095.3|185965.3|186138|185971.7|186092.6|185921.7|234
1701208500000|2023-11-28 21:55:00|186094.4|185964.4|186190.8|185848.8|186260.2|185971.6|186093.9|185817.2|409
1701208800000|2023-11-28 22:00:00|186183.8|185841.8|186165.5|185823.5|186202|185860|186139.8|185797.8|31
1701211500000|2023-11-28 22:45:00|186248.8|185906.8|186259.6|185917.6|186276.4|185934.4|186237.2|185895.2|138
1701211800000|2023-11-28 22:50:00|186258.5|185916.5|186250.3|185908.3|186291.9|185949.9|186246.1|185904.1|155
1701212100000|2023-11-28 22:55:00|186227|185885|186197.9|185855.9|186270.2|185928.2|186190.8|185848.8|125
1701212400000|2023-11-28 23:00:00|186195.8|185853.8|186212.5|185870.5|186240.6|185898.6|186151|185809|133
1701212700000|2023-11-28 23:05:00|186239.2|185897.2|186238|185896|186239.3|185897.3|186238|185896|5
1701213300000|2023-11-28 23:15:00|186216.3|185874.3|186189.4|185847.4|186313.5|185971.5|186065.3|185723.3|477
1701213600000|2023-11-28 23:20:00|186187.5|185845.5|186159.1|185817.1|186190.8|185848.8|186142.5|185800.5|317
1701213900000|2023-11-28 23:25:00|186159.2|185817.2|186172.7|185830.7|186176.6|185834.6|186147.2|185805.2|303
1701214200000|2023-11-28 23:30:00|186172.8|185830.8|186164.2|185822.2|186173.7|185831.7|186137.8|185795.8|205
1701214500000|2023-11-28 23:35:00|186164.3|185822.3|186164.4|185822.4|186172.1|185830.1|186137.3|185795.3|165
1701214800000|2023-11-28 23:40:00|186164.1|185822.1|186118.9|185776.9|186164.1|185822.1|186013.1|185671.1|219
1701215100000|2023-11-28 23:45:00|186119.1|185777.1|186073.5|185731.5|186286.1|185944.1|185992.3|185650.3|354
1701215400000|2023-11-28 23:50:00|186077.3|185735.3|186050.9|185708.9|186111.3|185769.3|186034.7|185701.1|211
1701215700000|2023-11-28 23:55:00|186050.8|185708.8|186054.9|185712.9|186094.7|185752.7|186025.5|185702.3|198
1701216000000|2023-11-29 00:00:00|186055|185713|185991.1|185760|186091.3|185790.6|185974.2|185712.3|335
1701216300000|2023-11-29 00:05:00|185990.9|185759.7|185996.2|185772.3|186011.2|185817.7|185940.6|185758.9|266
1701216600000|2023-11-29 00:10:00|185998.9|185775|185981.3|185772.5|186021.4|185784.1|185981.3|185760.4|243
1701216900000|2023-11-29 00:15:00|185980.9|185772.1|186010.2|185775.4|186021.9|185812.6|185938.6|185754.2|172
1701217200000|2023-11-29 00:20:00|186009.8|185775.1|186014.2|185772.7|186091.2|185848.5|185981.2|185764.6|230
1701217500000|2023-11-29 00:25:00|186013.4|185772|186010.9|185788|186022|185795.7|185999.8|185768.5|205
1701217800000|2023-11-29 00:30:00|186011.1|185788.2|186011|185801.5|186050.8|185845.9|185960.9|185742.8|612
1701218100000|2023-11-29 00:35:00|186011.1|185800.5|185985|185770.2|186011.1|185825.8|185940.3|185759.5|627
1701218400000|2023-11-29 00:40:00|185986.7|185771.3|185930.2|185800.2|186004.5|185835.5|185930.2|185763.3|505
1701218700000|2023-11-29 00:45:00|185930.4|185800.4|185904|185664.1|185936.9|185806.9|185855.1|185662.7|349
1701219000000|2023-11-29 00:50:00|185891.7|185676.5|185765.3|185635.3|185930.1|185754.5|185751.8|185572.4|522
1701219300000|2023-11-29 00:55:00|185765.2|185635.2|185801.4|185592|185938.2|185778.1|185761.1|185580.4|619
1701219600000|2023-11-29 01:00:00|185793.7|185588.9|185487.1|185247|185811|185625.7|185482.5|185233.6|948
1701219900000|2023-11-29 01:05:00|185487|185247.7|185464|185334|185492.3|185334|185372.5|185211.9|909
1701220200000|2023-11-29 01:10:00|185465.2|185335.2|185380.6|185250.6|185466.3|185336.3|185349.9|185206|751
1701220500000|2023-11-29 01:15:00|185379|185249|185373.2|185243.2|185452.3|185322.3|185359.4|185197|754
1701220800000|2023-11-29 01:20:00|185370.5|185240.5|185485.4|185355.4|185490.3|185360.3|185368.2|185238.2|796
1701221100000|2023-11-29 01:25:00|185484.3|185354.3|185410|185280|185484.3|185354.3|185355.6|185225.6|714
1701221400000|2023-11-29 01:30:00|185409.9|185279.9|185414.8|185284.8|185423.2|185293.2|185391|185261|843
1701221700000|2023-11-29 01:35:00|185413|185283|185525.2|185395.2|185553.7|185423.7|185408.8|185278.8|810
1701222000000|2023-11-29 01:40:00|185525.4|185395.4|185547.7|185417.7|185554|185424|185506.5|185376.5|756
1701222300000|2023-11-29 01:45:00|185550.4|185420.4|185656.4|185526.4|185665.5|185535.5|185514|185384|797
1701222600000|2023-11-29 01:50:00|185656.6|185526.6|185638.2|185508.2|185661.7|185531.7|185613.4|185483.4|549
1701222900000|2023-11-29 01:55:00|185643.7|185513.7|185624.2|185494.2|185658.9|185528.9|185609.8|185479.8|710
1701223200000|2023-11-29 02:00:00|185622.9|185492.9|185628.9|185498.9|185657.2|185527.2|185589.7|185459.7|670
1701223500000|2023-11-29 02:05:00|185629.4|185499.4|185618.5|185488.5|185656.2|185526.2|185583.2|185453.2|941
1701223800000|2023-11-29 02:10:00|185634|185504|185648.6|185518.6|185653.6|185523.6|185567.5|185437.5|767
1701224100000|2023-11-29 02:15:00|185649.5|185519.5|185623.4|185493.4|185661.8|185531.8|185582.5|185452.5|846
1701224400000|2023-11-29 02:20:00|185613.6|185483.6|185613.5|185483.5|185657.4|185527.4|185582.4|185452.4|838
1701224700000|2023-11-29 02:25:00|185611.9|185481.9|185597.9|185467.9|185646.8|185504.5|185593.8|185446.8|750
1701225000000|2023-11-29 02:30:00|185597.8|185467.8|185620.5|185490.5|185660.4|185530.4|185587.6|185457.6|904
1701225300000|2023-11-29 02:35:00|185620.6|185490.6|185597.8|185467.8|185646.7|185516.7|185585.9|185455.9|876
1701225600000|2023-11-29 02:40:00|185600.3|185470.3|185731.1|185601.1|185733.8|185603.8|185581.7|185451.7|807
1701225900000|2023-11-29 02:45:00|185731.4|185601.4|185700.9|185570.9|185752.3|185622.3|185700.7|185570.7|466
1701226200000|2023-11-29 02:50:00|185701.3|185571.3|185668.5|185538.5|185712.4|185582.4|185650.5|185520.5|494
1701226500000|2023-11-29 02:55:00|185668.6|185538.6|185666|185536|185678.5|185548.5|185652.2|185522.2|381
1701226800000|2023-11-29 03:00:00|185665.9|185535.9|185674|185544|185680|185550|185653.9|185523.9|281
1701227100000|2023-11-29 03:05:00|185666.4|185536.4|185779.7|185649.7|185782.8|185652.8|185666.4|185536.4|543
1701227400000|2023-11-29 03:10:00|185780.5|185650.5|185767.2|185637.2|185783.3|185653.3|185748.7|185618.7|592
1701227700000|2023-11-29 03:15:00|185767|185637|185782.5|185652.5|185801.5|185671.5|185760.4|185630.4|347
1701228000000|2023-11-29 03:20:00|185781|185651|185829.4|185699.4|185850.8|185720.8|185778|185648|298
1701228300000|2023-11-29 03:25:00|185829.3|185699.3|185838.6|185708.6|185845.7|185715.7|185829.3|185699.3|214
1701228600000|2023-11-29 03:30:00|185838.2|185708.2|185813.2|185683.2|185838.4|185708.4|185811.5|185681.5|173
1701228900000|2023-11-29 03:35:00|185816.8|185686.8|185822.9|185692.9|185823.8|185693.8|185808.4|185678.4|95
1701229200000|2023-11-29 03:40:00|185822.7|185692.7|185833.9|185703.9|185839.5|185709.5|185759.9|185629.9|357
1701229500000|2023-11-29 03:45:00|185833.7|185703.7|185796.5|185666.5|185840.4|185710.4|185794|185664|287
1701229800000|2023-11-29 03:50:00|185796.6|185666.6|185819.1|185689.1|185822.9|185692.9|185752|185622|663
1701230100000|2023-11-29 03:55:00|185819.4|185689.4|185818.7|185688.7|185825.6|185695.6|185762|185632|750
1701230400000|2023-11-29 04:00:00|185820.2|185690.2|185807.9|185677.9|185827.9|185697.9|185762.9|185632.9|507
1701230700000|2023-11-29 04:05:00|185808|185678|185793.7|185663.7|185819.5|185689.5|185793.7|185663.7|285
1701231000000|2023-11-29 04:10:00|185797.3|185667.3|185805.7|185675.7|185808.7|185678.7|185770.3|185640.3|329
1701231300000|2023-11-29 04:15:00|185805.6|185675.6|185806.2|185676.2|185813.9|185683.9|185800.7|185670.7|247
1701231600000|2023-11-29 04:20:00|185806.3|185676.3|185797.5|185667.5|185815.3|185685.3|185797|185667|267
1701231900000|2023-11-29 04:25:00|185801.7|185671.7|185792.5|185662.5|185812.7|185682.7|185792.5|185662.5|116
1701232200000|2023-11-29 04:30:00|185792.7|185662.7|185786|185656|185806.9|185676.9|185784.4|185654.4|193
1701232500000|2023-11-29 04:35:00|185785.6|185655.6|185774.2|185644.2|185803.7|185673.7|185774|185644|246
1701232800000|2023-11-29 04:40:00|185776.1|185646.1|185838.3|185708.3|185860.7|185730.7|185776.1|185646.1|260
1701233100000|2023-11-29 04:45:00|185838.4|185708.4|185819.2|185689.2|185860.3|185730.3|185813.5|185683.5|209
1701233400000|2023-11-29 04:50:00|185819|185689|185750.1|185620.1|185828.4|185698.4|185743.4|185613.4|352
1701233700000|2023-11-29 04:55:00|185750.2|185620.2|185665.5|185535.5|185751.9|185621.9|185594.9|185464.9|418
1701234000000|2023-11-29 05:00:00|185666.3|185536.3|185704.3|185574.3|185713.3|185583.3|185666.3|185536.3|516
1701234300000|2023-11-29 05:05:00|185704.5|185574.5|185650.9|185520.9|185713.3|185583.3|185629.1|185499.1|565
1701234600000|2023-11-29 05:10:00|185650.6|185520.6|185828.8|185698.8|185835|185705|185638|185508|578
1701234900000|2023-11-29 05:15:00|185827|185697|185792.4|185662.4|185832.7|185702.7|185785.1|185655.1|474
1701235200000|2023-11-29 05:20:00|185776.6|185646.6|185820.1|185690.1|185828.3|185698.3|185764.7|185634.7|562
1701235500000|2023-11-29 05:25:00|185820.7|185690.7|185792.3|185662.3|185842.5|185712.5|185791|185661|413
1701235800000|2023-11-29 05:30:00|185797|185667|186038.2|185908.2|186045.8|185915.8|185794|185664|413
1701236100000|2023-11-29 05:35:00|186038.8|185908.8|186020.1|185890.1|186114.6|185984.6|186013.9|185883.9|620
1701236400000|2023-11-29 05:40:00|186036.8|185906.8|186058.2|185928.2|186058.4|185928.4|186006.5|185876.5|418
1701236700000|2023-11-29 05:45:00|186055.8|185925.8|185992.4|185862.4|186133.3|186003.3|185991.7|185861.7|546
1701237000000|2023-11-29 05:50:00|185994.5|185864.5|185861.5|185731.5|186032.7|185902.7|185849.3|185719.3|557
1701237300000|2023-11-29 05:55:00|185860|185730|185849.4|185719.4|185879.5|185749.5|185838.1|185708.1|499
1701237600000|2023-11-29 06:00:00|185854.7|185724.7|186040.8|185910.8|186051.5|185921.5|185854.7|185724.7|638
1701237900000|2023-11-29 06:05:00|186037.2|185907.2|185974.2|185844.2|186057.9|185927.9|185973.2|185843.2|801
1701238200000|2023-11-29 06:10:00|185980.3|185850.3|186102.9|185972.9|186194.3|186064.3|185977.9|185847.9|627
1701238500000|2023-11-29 06:15:00|186104.8|185974.8|186072.9|185942.9|186121.6|185991.6|186053.3|185923.3|643
1701238800000|2023-11-29 06:20:00|186073|185943|185926.8|185796.8|186076.2|185946.2|185896.7|185766.7|617
1701239100000|2023-11-29 06:25:00|185926.5|185796.5|186009|185879|186023|185893|185925.3|185795.3|589
1701239400000|2023-11-29 06:30:00|186014.4|185884.4|185704.1|185574.1|186024.7|185894.7|185704|185574|806
1701239700000|2023-11-29 06:35:00|185705.8|185575.8|185599.5|185469.5|185742|185612|185598.3|185468.3|685
1701240000000|2023-11-29 06:40:00|185599.7|185469.7|185489.9|185359.9|185602.2|185472.2|185489.5|185359.5|659
1701240300000|2023-11-29 06:45:00|185490.4|185360.4|185388|185258|185491.6|185361.6|185359.9|185229.9|626
1701240600000|2023-11-29 06:50:00|185387.9|185257.9|185477.4|185347.4|185488.8|185358.8|185384.9|185254.9|611
1701240900000|2023-11-29 06:55:00|185477.3|185347.3|185577.6|185447.6|185583.4|185453.4|185472.7|185342.7|587
1701241200000|2023-11-29 07:00:00|185577.7|185447.7|185736.7|185646.7|185758.1|185668.1|185577.7|185447.7|882
1701241500000|2023-11-29 07:05:00|185736.6|185646.6|185903.1|185813.1|186042.5|185952.2|185736.1|185646.1|959
1701241800000|2023-11-29 07:10:00|185922|185832|185599.6|185509.6|185922|185832|185598.4|185508.4|781
1701242100000|2023-11-29 07:15:00|185600.5|185510.5|185787.4|185697.4|185788|185698|185546.1|185456.1|796
1701242400000|2023-11-29 07:20:00|185787.3|185697.3|185790.9|185700.9|185875.6|185785.6|185760.3|185632.3|873
1701242700000|2023-11-29 07:25:00|185788|185698|185781.6|185691.6|185847.9|185736.2|185743.8|185633|933
1701243000000|2023-11-29 07:30:00|185781.4|185691.4|185694.9|185604.9|185782.5|185692.5|185582|185492|912
1701243300000|2023-11-29 07:35:00|185694.7|185604.7|185773|185683|185778|185688|185625.4|185535.4|915
1701243600000|2023-11-29 07:40:00|185774.9|185684.9|185898.8|185808.8|186017.8|185927.8|185764.8|185674.8|848
1701243900000|2023-11-29 07:45:00|185898.9|185808.9|185801.9|185711.9|185906.3|185816.3|185767.7|185677.7|889
1701244200000|2023-11-29 07:50:00|185800.7|185710.7|185813.9|185723.9|185853.4|185763.4|185706.9|185616.9|878
1701244500000|2023-11-29 07:55:00|185811.2|185721.2|185800.4|185710.4|185813.2|185723.2|185778.9|185688.9|603
1701244800000|2023-11-29 08:00:00|185800.7|185710.7|185381.6|185291.6|185800.7|185710.7|185379.7|185289.7|1022
1701245100000|2023-11-29 08:05:00|185382.9|185292.9|185417.3|185327.3|185587|185497|185382.9|185292.9|966
1701245400000|2023-11-29 08:10:00|185417|185327|185233.3|185143.3|185431|185341|185230.4|185140.4|949
1701245700000|2023-11-29 08:15:00|185237|185147|185331.4|185241.4|185363.2|185273.2|185153.9|185063.9|881
1701246000000|2023-11-29 08:20:00|185330.2|185240.2|185378|185288|185401.4|185311.4|185269.9|185179.9|794
1701246300000|2023-11-29 08:25:00|185365.5|185275.5|185383|185293|185487.3|185397.3|185351.8|185261.8|920
1701246600000|2023-11-29 08:30:00|185383.8|185293.8|185293.6|185203.6|185383.8|185293.8|185221.4|185131.4|914
1701246900000|2023-11-29 08:35:00|185293.8|185203.8|185201.8|185111.8|185312.6|185222.6|185018.8|184928.8|927
1701247200000|2023-11-29 08:40:00|185202.1|185112.1|185188.4|185098.4|185220.6|185130.6|185160|185070|773
1701247500000|2023-11-29 08:45:00|185188.2|185098.2|185350.1|185260.1|185352.2|185262.2|185142.3|185052.3|752
1701247800000|2023-11-29 08:50:00|185353.5|185263.5|185296.5|185206.5|185383.8|185293.8|185247|185157|892
1701248100000|2023-11-29 08:55:00|185296.7|185206.7|185099.2|185009.2|185298.9|185208.9|185040.4|184950.4|964
1701248400000|2023-11-29 09:00:00|185100.5|185010.5|185013.3|184923.3|185157.7|185067.7|184985.5|184895.5|993
1701248700000|2023-11-29 09:05:00|185017.2|184927.2|185043.8|184953.8|185069.5|184979.5|185015|184925|240
1701249000000|2023-11-29 09:10:00|185087.1|184997.1|184982|184892|185129|185039|184966.3|184876.3|894
1701249300000|2023-11-29 09:15:00|184983.3|184893.3|184731.8|184641.8|185003.6|184913.6|184722.6|184632.6|928
1701249600000|2023-11-29 09:20:00|184735.5|184645.5|184943.4|184853.4|184945.6|184855.6|184735.4|184645.4|908
1701249900000|2023-11-29 09:25:00|184944.1|184854.1|185044.8|184954.8|185066.8|184976.8|184940.3|184850.3|671
1701250200000|2023-11-29 09:30:00|185043.9|184953.9|185250.7|185160.7|185274.6|185184.6|185039.9|184949.9|901
1701250500000|2023-11-29 09:35:00|185249.9|185159.9|185288.3|185198.3|185347.9|185257.9|185243.9|185153.9|852
1701250800000|2023-11-29 09:40:00|185285.6|185195.6|185230|185140|185300.3|185210.3|185201.8|185111.8|924
1701251100000|2023-11-29 09:45:00|185227.3|185137.3|185071.1|184981.1|185227.5|185137.5|185036.4|184946.4|953
1701251400000|2023-11-29 09:50:00|185071.4|184981.4|185055.2|184965.2|185154|185064|185027.7|184937.7|930
1701251700000|2023-11-29 09:55:00|185055.3|184965.3|185369.1|185279.1|185374.3|185284.3|185041.9|184951.9|764
1701252000000|2023-11-29 10:00:00|185370.6|185280.6|185276.8|185186.8|185374|185284|185274.5|185184.5|798
1701252300000|2023-11-29 10:05:00|185277.5|185187.5|185260.5|185170.5|185334.2|185244.2|185237.2|185147.2|811
1701252600000|2023-11-29 10:10:00|185258.2|185168.2|185255.2|185165.2|185362.3|185272.3|185238.3|185148.3|800
1701252900000|2023-11-29 10:15:00|185255.6|185165.6|185203|185113|185298.7|185208.7|185200.4|185110.4|879
1701253200000|2023-11-29 10:20:00|185204.8|185114.8|185228.4|185138.4|185231.9|185141.9|185125.7|185035.7|923
1701253500000|2023-11-29 10:25:00|185228.2|185138.2|185289.1|185199.1|185317.8|185227.8|185135.9|185045.9|889
1701253800000|2023-11-29 10:30:00|185293.7|185203.7|185393.8|185303.8|185397.8|185307.8|185257.9|185167.9|874
1701254100000|2023-11-29 10:35:00|185392.2|185302.2|185311.6|185221.6|185410.2|185320.2|185286.9|185196.9|805
1701254400000|2023-11-29 10:40:00|185311.8|185221.8|185305.1|185215.1|185326.8|185236.8|185294.3|185204.3|827
1701254700000|2023-11-29 10:45:00|185307|185217|185383.3|185293.3|185388.7|185298.7|185286.8|185196.8|815
1701255000000|2023-11-29 10:50:00|185383.5|185293.5|185365.6|185275.6|185419.7|185329.7|185363.9|185273.9|779
1701255300000|2023-11-29 10:55:00|185364.7|185274.7|185571.3|185481.3|185572.3|185482.3|185315.7|185225.7|847
1701255600000|2023-11-29 11:00:00|185571.5|185481.5|185516.7|185426.7|185572.2|185482.2|185473.8|185383.8|852
1701255900000|2023-11-29 11:05:00|185516.8|185426.8|185278.4|185188.4|185532.3|185442.3|185264.5|185174.5|886
1701256200000|2023-11-29 11:10:00|185278.1|185188.1|185317.4|185227.4|185317.4|185227.4|185178.6|185088.6|912
1701256500000|2023-11-29 11:15:00|185316.3|185226.3|185457.1|185367.1|185464.4|185374.4|185310.8|185220.8|867
1701256800000|2023-11-29 11:20:00|185459.8|185369.8|185492.8|185402.8|185542.4|185452.4|185395.8|185305.8|891
1701257100000|2023-11-29 11:25:00|185488.8|185398.8|185330|185240|185488.8|185398.8|185301.4|185211.4|823
1701257400000|2023-11-29 11:30:00|185332.8|185242.8|185483|185393|185526.2|185436.2|185324.2|185234.2|812
1701257700000|2023-11-29 11:35:00|185483.2|185393.2|185509.1|185419.1|185526.5|185436.5|185480.4|185390.4|799
1701258000000|2023-11-29 11:40:00|185508.7|185418.7|185320.5|185230.5|185509.9|185419.9|185234.4|185144.4|836
1701258300000|2023-11-29 11:45:00|185319.9|185229.9|185216.3|185126.3|185408.7|185318.7|185213.6|185123.6|796
1701258600000|2023-11-29 11:50:00|185222.7|185132.7|185128.9|185038.9|185224.4|185134.4|185099.6|185009.6|827
1701258900000|2023-11-29 11:55:00|185116.3|185026.3|184937.3|184847.3|185120.1|185030.1|184921.3|184831.3|705
1701259200000|2023-11-29 12:00:00|184938|184848|184919.6|184829.6|184969.2|184879.2|184919.4|184829.4|593
1701259500000|2023-11-29 12:05:00|184921.3|184831.3|185043.2|184953.2|185045|184955|184880.4|184790.4|889
1701259800000|2023-11-29 12:10:00|185042.5|184952.5|184981|184891|185220.7|185130.7|184980.9|184890.9|893
1701260100000|2023-11-29 12:15:00|184981.2|184891.2|184949.2|184859.2|185007.9|184917.9|184908.6|184818.6|779
1701260400000|2023-11-29 12:20:00|184945.1|184855.1|184936.7|184846.7|184954.1|184864.1|184899.8|184809.8|860
1701260700000|2023-11-29 12:25:00|184936.5|184846.5|185048.5|184958.5|185054.8|184964.8|184892.2|184802.2|842
1701261000000|2023-11-29 12:30:00|185048.3|184958.3|184979|184889|185050.2|184960.2|184934.4|184844.4|824
1701261300000|2023-11-29 12:35:00|184979.8|184889.8|185007.6|184917.6|185012.1|184922.1|184963.1|184873.1|758
1701261600000|2023-11-29 12:40:00|185007.7|184917.7|185136.3|185046.3|185141.3|185051.3|184988.6|184898.6|813
1701261900000|2023-11-29 12:45:00|185136.1|185046.1|185082.5|184992.5|185182.6|185092.6|185068.6|184978.6|833
1701262200000|2023-11-29 12:50:00|185083.5|184993.5|184931.7|184841.7|185098.3|185008.3|184931.7|184841.7|780
1701262500000|2023-11-29 12:55:00|184928.7|184838.7|184973.2|184883.2|185055.1|184965.1|184928.6|184838.6|750
1701262800000|2023-11-29 13:00:00|184973.4|184883.4|185263.9|185173.9|185272|185182|184970.9|184880.9|804
1701263100000|2023-11-29 13:05:00|185261.9|185171.9|185219.4|185129.4|185341.4|185251.4|185161.9|185071.9|1028
1701263400000|2023-11-29 13:10:00|185227.8|185137.8|185242.8|185152.8|185276.5|185186.5|185114.5|185024.5|1005
1701263700000|2023-11-29 13:15:00|185241.6|185151.6|185188.7|185098.7|185241.8|185151.8|185007.7|184917.7|996
1701264000000|2023-11-29 13:20:00|185187.2|185097.2|185007|184917|185187.2|185097.2|185004|184914|995
1701264300000|2023-11-29 13:25:00|185009.1|184919.1|185079|184772.9|185079|184919.1|184914.4|184757.7|821
1701264600000|2023-11-29 13:30:00|185232.7|184890.7|185001.8|184911.8|185232.7|184950.5|184647|184517|1073
1701264900000|2023-11-29 13:35:00|185002.4|184912.4|185315.8|185225.8|185351.3|185261.3|184974|184884|1096
1701265200000|2023-11-29 13:40:00|185311.1|185221.1|185439.2|185349.2|185475.8|185385.8|185235.9|185145.9|1074
1701265500000|2023-11-29 13:45:00|185440.4|185350.4|185423.8|185333.8|185536|185446|185380.8|185290.8|1046
1701265800000|2023-11-29 13:50:00|185423.4|185333.4|185404.7|185314.7|185425.5|185335.5|185279|185189|989
1701266100000|2023-11-29 13:55:00|185398|185308|185419.3|185329.3|185420.9|185330.9|185278.2|185188.2|1053
1701266400000|2023-11-29 14:00:00|185419.1|185329.1|185307.2|185217.2|185535.8|185445.8|185296.9|185206.9|1036
1701266700000|2023-11-29 14:05:00|185307.7|185217.7|185328.7|185238.7|185334.7|185244.7|185126.2|185036.2|1019
1701267000000|2023-11-29 14:10:00|185323.3|185233.3|185457.1|185367.1|185471.7|185381.7|185248.7|185158.7|1052
1701267300000|2023-11-29 14:15:00|185450.1|185360.1|185529.8|185439.8|185701.2|185611.2|185396.7|185306.7|1088
1701267600000|2023-11-29 14:20:00|185530.1|185440.1|185378.4|185288.4|185623|185533|185374.1|185284.1|974
1701267900000|2023-11-29 14:25:00|185378.7|185288.7|185350.2|185260.2|185440.1|185350.1|185299.7|185209.7|875
1701268200000|2023-11-29 14:30:00|185349.6|185259.6|185237.6|185147.6|185349.6|185259.6|185198|185108|1046
1701268500000|2023-11-29 14:35:00|185240.1|185150.1|185230.9|185140.9|185321.5|185231.5|185202.6|185112.6|977
1701268800000|2023-11-29 14:40:00|185230.8|185140.8|185342.8|185252.8|185345.9|185255.9|185213.6|185123.6|940
1701269100000|2023-11-29 14:45:00|185342.2|185252.2|185422.4|185332.4|185429.9|185339.9|185305.4|185215.4|977
1701269400000|2023-11-29 14:50:00|185422.1|185332.1|185317.5|185227.5|185444.4|185354.4|185305.1|185215.1|1000
1701269700000|2023-11-29 14:55:00|185312.3|185222.3|185329.5|185239.5|185344.8|185254.8|185208.7|185118.7|983
1701270000000|2023-11-29 15:00:00|185329.9|185239.9|184983|184893|185333.6|185243.6|184968.4|184878.4|1046
1701270300000|2023-11-29 15:05:00|184990.5|184900.5|185331.7|185241.7|185397.9|185307.9|184990.5|184900.5|993
1701270600000|2023-11-29 15:10:00|185334.2|185244.2|185429.6|185339.6|185467.6|185377.6|185303.4|185213.4|1102
1701270900000|2023-11-29 15:15:00|185429.2|185339.2|185678.7|185588.7|185681.9|185591.9|185421.4|185331.4|1038
1701271200000|2023-11-29 15:20:00|185682.3|185592.3|185749.4|185659.4|185765.8|185675.8|185501.1|185411.1|1042
1701271500000|2023-11-29 15:25:00|185750.1|185660.1|185712.7|185622.7|185760.6|185670.6|185652.2|185562.2|1013
1701271800000|2023-11-29 15:30:00|185711.7|185621.7|186046.5|185956.5|186077.6|185987.6|185662.7|185572.7|966
1701272100000|2023-11-29 15:35:00|186046.6|185956.6|185984.7|185894.7|186211.8|186121.8|185972.1|185882.1|950
1701272400000|2023-11-29 15:40:00|185981.3|185891.3|185970.5|185880.5|186049.5|185959.5|185915.4|185825.4|928
1701272700000|2023-11-29 15:45:00|185973.4|185883.4|185920.6|185830.6|185991.9|185901.9|185912.1|185822.1|917
1701273000000|2023-11-29 15:50:00|185923|185833|185862.9|185772.9|185942.2|185852.2|185802.7|185712.7|1000
1701273300000|2023-11-29 15:55:00|185862.5|185772.5|186074.7|185984.7|186076|185986|185846.5|185756.5|973
1701273600000|2023-11-29 16:00:00|186072.9|185982.9|186141.9|186051.9|186154.1|186064.1|185998.9|185908.9|1013
1701273900000|2023-11-29 16:05:00|186141.4|186051.4|186505.2|186415.2|186521.5|186431.5|186113.1|186023.1|962
1701274200000|2023-11-29 16:10:00|186503.7|186413.7|186423.5|186333.5|186528.4|186438.4|186328.6|186238.6|934
1701274500000|2023-11-29 16:15:00|186422|186332|186454.6|186364.6|186512.4|186422.4|186382.3|186292.3|905
1701274800000|2023-11-29 16:20:00|186474.5|186384.5|186578.7|186488.7|186623.1|186533.1|186470.4|186380.4|963
1701275100000|2023-11-29 16:25:00|186574.3|186484.3|186656.8|186566.8|186781.1|186691.1|186570.3|186480.3|928
1701275400000|2023-11-29 16:30:00|186662.6|186572.6|186911.2|186821.2|187060.2|186941.5|186645.3|186555.3|963
1701275700000|2023-11-29 16:35:00|186911.3|186821.3|186875.6|186785.6|186916.1|186826.1|186733.3|186643.3|903
1701276000000|2023-11-29 16:40:00|186875.3|186785.3|186778.3|186688.3|186880|186790|186706|186590.2|855
1701276300000|2023-11-29 16:45:00|186778.7|186688.7|186685.7|186595.7|186798.4|186708.4|186638.9|186548.9|803
1701276600000|2023-11-29 16:50:00|186689.4|186599.4|186589|186499|186697.4|186607.4|186554|186464|844
1701276900000|2023-11-29 16:55:00|186588.8|186498.8|186671.8|186581.8|186687.8|186597.8|186588.7|186498.7|741
1701277200000|2023-11-29 17:00:00|186669.5|186579.5|186690.5|186600.5|186767|186677|186657|186567|792
1701277500000|2023-11-29 17:05:00|186690.4|186600.4|186686.9|186556.9|186753.5|186623.5|186619.8|186525.9|918
1701277800000|2023-11-29 17:10:00|186687|186557|186719.9|186589.9|186730.2|186600.2|186653.2|186523.2|945
1701278100000|2023-11-29 17:15:00|186720|186590|186809.6|186719.6|186810.4|186720.4|186674.6|186583.9|882
1701278400000|2023-11-29 17:20:00|186810.6|186720.6|186832.5|186702.5|186868.6|186748.8|186791.5|186661.5|843
1701278700000|2023-11-29 17:25:00|186831.8|186701.8|186889.5|186759.5|186921.4|186791.4|186765.4|186675.4|785
1701279000000|2023-11-29 17:30:00|186889.6|186759.6|186903.4|186773.4|186919.8|186789.8|186770.6|186665.9|801
1701279300000|2023-11-29 17:35:00|186904.4|186774.4|186798.8|186668.8|186908.2|186778.2|186796.8|186666.8|656
1701279600000|2023-11-29 17:40:00|186798.7|186668.7|186749.9|186619.9|186873.2|186743.2|186728.2|186598.2|748
1701279900000|2023-11-29 17:45:00|186751.8|186621.8|186727.3|186637.3|186759.7|186645.6|186699.3|186569.3|891
1701280200000|2023-11-29 17:50:00|186728.5|186638.5|186739.2|186649.2|186756|186652.7|186695.2|186605.2|802
1701280500000|2023-11-29 17:55:00|186753.5|186663.5|186739.4|186609.4|186753.5|186663.5|186631.1|186501.1|820
1701280800000|2023-11-29 18:00:00|186736.7|186606.7|186649|186559|186738.5|186608.5|186597.9|186507.9|815
1701281100000|2023-11-29 18:05:00|186651|186561|186844.8|186714.8|186845.4|186715.4|186651|186561|714
1701281400000|2023-11-29 18:10:00|186844.7|186714.7|187081.2|186951.2|187087.7|186975.1|186842|186712|812
1701281700000|2023-11-29 18:15:00|187081|186951|187220.5|187130.5|187249.2|187132.9|187080.8|186950.8|639
1701282000000|2023-11-29 18:20:00|187220.7|187130.7|187220.7|187090.7|187232.3|187137.1|187202.3|187085.2|599
1701282300000|2023-11-29 18:25:00|187220.6|187090.6|187196.2|187066.2|187229.7|187099.7|187189.1|187059.1|605
1701282600000|2023-11-29 18:30:00|187195.6|187065.6|187288.8|187158.8|187318.3|187228.3|187156.1|187059.6|653
1701282900000|2023-11-29 18:35:00|187289.2|187159.2|187262.2|187132.2|187334.8|187204.8|187252.1|187122.1|691
1701283200000|2023-11-29 18:40:00|187262|187132|187158.5|187068.5|187262.5|187132.5|187140.6|187025.6|639
1701283500000|2023-11-29 18:45:00|187158.1|187068.1|187239.1|187109.1|187271.6|187141.6|187145.1|187018.8|673
1701283800000|2023-11-29 18:50:00|187239.4|187109.4|186958.6|186828.6|187253.5|187123.5|186957.3|186827.3|639
1701284100000|2023-11-29 18:55:00|186958.4|186828.4|186932|186802|186993.9|186863.9|186917|186787|594
1701284400000|2023-11-29 19:00:00|186931.8|186801.8|186882.8|186752.8|186949.3|186819.3|186878.8|186748.8|670
1701284700000|2023-11-29 19:05:00|186882.9|186752.9|186925.9|186795.9|186941.9|186811.9|186833.7|186703.7|773
1701285000000|2023-11-29 19:10:00|186924.6|186794.6|186905.9|186815.9|187030.1|186900.1|186900.5|186780.8|752
1701285300000|2023-11-29 19:15:00|186906.2|186816.2|186959.5|186829.5|186962.8|186862.1|186906.2|186816.2|695
1701285600000|2023-11-29 19:20:00|186959.4|186829.4|186961.4|186831.4|186969.4|186839.4|186946.1|186816.1|625
1701285900000|2023-11-29 19:25:00|186961.7|186831.7|187079.2|186949.2|187084|186954|186942|186812|667
1701286200000|2023-11-29 19:30:00|187079.1|186949.1|187103.5|186973.5|187162.8|187032.8|187050.8|186920.8|744
1701286500000|2023-11-29 19:35:00|187103.7|186973.7|187223.9|187093.9|187234.2|187113.9|187085.9|186955.9|754
1701286800000|2023-11-29 19:40:00|187223.8|187093.8|187210.2|187080.2|187254.9|187158.2|187189.1|187059.1|618
1701287100000|2023-11-29 19:45:00|187210.4|187080.4|187136.5|187006.5|187210.8|187080.8|187093.9|186963.9|694
1701287400000|2023-11-29 19:50:00|187133.8|187003.8|187098.3|186968.3|187140.6|187010.6|187044.1|186914.1|705
1701287700000|2023-11-29 19:55:00|187098.8|186968.8|186992.2|186862.2|187103.1|186973.1|186988.7|186858.7|711
1701288000000|2023-11-29 20:00:00|186993|186863|187066.5|186936.5|187118.4|186988.4|186991.8|186861.8|840
1701288300000|2023-11-29 20:05:00|187067.4|186937.4|187097|186967|187114.6|186984.6|187066|186936|805
1701288600000|2023-11-29 20:10:00|187095.7|186965.7|187251.9|187121.9|187263|187133|187082.8|186952.8|825
1701288900000|2023-11-29 20:15:00|187249.9|187119.9|187314.4|187184.4|187550.4|187430.1|187248.6|187118.6|887
1701289200000|2023-11-29 20:20:00|187314.5|187184.5|187421.8|187291.8|187422.8|187292.8|187309.4|187179.4|650
1701289500000|2023-11-29 20:25:00|187421.6|187291.6|187577.7|187447.7|187635.8|187505.8|187412.3|187282.3|927
1701289800000|2023-11-29 20:30:00|187581.9|187451.9|187571.6|187441.6|187607.6|187477.6|187521.9|187391.9|807
1701290100000|2023-11-29 20:35:00|187571.7|187441.7|187580.3|187450.3|187592.8|187462.8|187554.8|187424.8|665
1701290400000|2023-11-29 20:40:00|187583|187453|187593.7|187463.7|187599.5|187469.5|187530.2|187400.2|677
1701290700000|2023-11-29 20:45:00|187593.3|187463.3|187596.2|187466.2|187602.1|187472.1|187568.5|187438.5|884
1701291000000|2023-11-29 20:50:00|187596|187466|187566.9|187436.9|187638.6|187508.6|187557.5|187427.5|611
1701291300000|2023-11-29 20:55:00|187565.9|187435.9|187506.7|187376.7|187571.2|187441.2|187466.4|187336.4|723
1701291600000|2023-11-29 21:00:00|187504|187374|187488.7|187358.7|187506.8|187376.8|187469.5|187339.5|424
1701291900000|2023-11-29 21:05:00|187490.2|187360.2|187629.5|187499.5|187649.5|187519.5|187484.3|187354.3|588
1701292200000|2023-11-29 21:10:00|187629.4|187499.4|187611.9|187481.9|187646.2|187516.2|187591.5|187461.5|611
1701292500000|2023-11-29 21:15:00|187610.9|187480.9|187589.4|187459.4|187613.7|187483.7|187587.7|187457.7|217
1701292800000|2023-11-29 21:20:00|187588.4|187458.4|187541.5|187411.5|187588.4|187458.4|187538|187408|226
1701293100000|2023-11-29 21:25:00|187539|187409|187545.2|187415.2|187547.7|187417.7|187524.9|187394.9|204
1701293400000|2023-11-29 21:30:00|187547.5|187417.5|187552.7|187422.7|187560.4|187430.4|187547|187417|253
1701293700000|2023-11-29 21:35:00|187552.3|187422.3|187602.3|187472.3|187607.8|187477.8|187542.7|187412.7|205
1701294000000|2023-11-29 21:40:00|187602.2|187472.2|187584.7|187454.7|187616|187486|187551.9|187421.9|270
1701294300000|2023-11-29 21:45:00|187584.8|187454.8|187581.5|187451.5|187615.3|187458|187576.6|187415.3|110
1701294600000|2023-11-29 21:50:00|187581.1|187451.1|187622.7|187492.7|187651.9|187494.4|187581|187449.7|168
1701294900000|2023-11-29 21:55:00|187623|187493|187684.5|187342.5|187733.2|187525.3|187622.2|187319.2|326
1701295200000|2023-11-29 22:00:00|187684.7|187342.7|187671.9|187329.9|187722.3|187380.3|187633.6|187291.6|30
1701295500000|2023-11-29 22:05:00|187604.6|187262.6|187599.3|187257.3|187604.6|187262.6|187592.7|187250.7|15
1701295800000|2023-11-29 22:10:00|187599.5|187257.5|187605.5|187263.5|187690.3|187348.3|187547.1|187205.1|76
1701296100000|2023-11-29 22:15:00|187647.7|187305.7|187636.4|187294.4|187648.7|187306.7|187630.7|187288.7|9
1701296400000|2023-11-29 22:20:00|187651.3|187309.3|187624.8|187282.8|187651.3|187309.3|187624.8|187282.8|3
1701296700000|2023-11-29 22:25:00|187602.8|187260.8|187621.6|187279.6|187695.9|187353.9|187583.6|187241.6|204
1701297000000|2023-11-29 22:30:00|187621.4|187279.4|187632.7|187290.7|187676.4|187334.4|187607.2|187265.2|185
1701297300000|2023-11-29 22:35:00|187632.5|187290.5|187620.6|187278.6|187653.1|187311.1|187615.7|187273.7|90
1701297600000|2023-11-29 22:40:00|187621.4|187279.4|187619.1|187277.1|187621.4|187279.4|187619.1|187277.1|13
1701297900000|2023-11-29 22:45:00|187607.3|187265.3|187630.5|187288.5|187667.5|187325.5|187601.2|187259.2|261
1701298200000|2023-11-29 22:50:00|187631.5|187289.5|187639.9|187297.9|187653.8|187311.8|187618.7|187276.7|135
1701298500000|2023-11-29 22:55:00|187643.6|187301.6|187636.5|187294.5|187670.7|187328.7|187632.4|187290.4|121
1701298800000|2023-11-29 23:00:00|187636.4|187294.4|187651|187309|187675.6|187333.6|187570.2|187228.2|321
1701299100000|2023-11-29 23:05:00|187650.9|187308.9|187621.5|187279.5|187715.8|187373.8|187597|187255|385
1701299400000|2023-11-29 23:10:00|187621|187279|187585.2|187243.2|187626.4|187284.4|187574|187232|211
1701299700000|2023-11-29 23:15:00|187586.3|187244.3|187571.4|187229.4|187586.3|187244.3|187567.3|187225.3|145
1701300000000|2023-11-29 23:20:00|187571.6|187229.6|187538.2|187251.8|187576|187256.7|187529.2|187205.4|121
1701300300000|2023-11-29 23:25:00|187537.9|187252.1|187501|187159|187697.2|187355.2|187438.6|187134.3|348
1701300600000|2023-11-29 23:30:00|187500.9|187158.9|187586.9|187244.9|187674.1|187332.1|187446.2|187158.9|238
1701300900000|2023-11-29 23:35:00|187586.6|187244.6|187541.3|187275.3|187589.5|187277|187534.7|187230.4|188
1701301200000|2023-11-29 23:40:00|187541.9|187275.2|187577.6|187258.3|187616.1|187281.3|187536.7|187253.1|107
1701301500000|2023-11-29 23:45:00|187577.1|187257.6|187538.4|187278.1|187586.1|187285.1|187512.8|187232.2|219
1701301800000|2023-11-29 23:50:00|187538.7|187278.4|187569.2|187262.3|187593.5|187286.2|187529.7|187229.5|122
1701302100000|2023-11-29 23:55:00|187568.1|187261.6|187552.9|187292.4|187588.5|187292.6|187549.6|187234.5|138
1701302400000|2023-11-30 00:00:00|187566.8|187265.3|187544.9|187335.4|187595.7|187353.6|187537.7|187243.4|463
1701302700000|2023-11-30 00:05:00|187544.7|187335.3|187517.9|187387.9|187565.4|187393.6|187507.7|187335.2|309
1701303000000|2023-11-30 00:10:00|187518|187388|187516.3|187386.3|187559.5|187399.2|187504.3|187334.8|304
1701303300000|2023-11-30 00:15:00|187516.5|187386.5|187542.6|187342.5|187564.3|187389.1|187497.2|187281.1|329
1701303600000|2023-11-30 00:20:00|187542.5|187342|187491|187280.7|187582.4|187400.5|187401.5|187268.6|341
1701303900000|2023-11-30 00:25:00|187494.9|187281|187441.5|187311.5|187494.9|187325.9|187439.6|187270.2|333
1701304200000|2023-11-30 00:30:00|187441.2|187311.2|187436.1|187306.1|187490.8|187324.9|187427.2|187265.7|352
1701304500000|2023-11-30 00:35:00|187435.9|187305.9|187473.2|187264.8|187482.8|187306.3|187432.1|187262.7|149
1701304800000|2023-11-30 00:40:00|187473|187264.5|187430.8|187300.8|187476.8|187306.1|187427.5|187257.8|185
1701305100000|2023-11-30 00:45:00|187430.9|187300.9|187468|187205|187474.8|187302.6|187423.7|187188.5|256
1701305400000|2023-11-30 00:50:00|187468.8|187207.8|187445.5|187231.6|187468.8|187278.5|187386|187205.4|347
1701305700000|2023-11-30 00:55:00|187447.7|187229.9|187285.3|187155.3|187457.1|187230.2|187281|187133.1|292
1701306000000|2023-11-30 01:00:00|187291.5|187161.5|187305.4|187175.4|187335.8|187205.8|187288.5|187158.5|295
1701306300000|2023-11-30 01:05:00|187304.8|187174.8|187316.4|187186.4|187324|187194|187298.6|187168.6|284
1701306600000|2023-11-30 01:10:00|187315.2|187185.2|187320.4|187190.4|187322.3|187192.3|187298.1|187168.1|292
1701306900000|2023-11-30 01:15:00|187320.5|187190.5|187321.9|187191.9|187339.5|187209.5|187319.3|187189.3|351
1701307200000|2023-11-30 01:20:00|187323.7|187193.7|187175.9|187045.9|187324|187194|187169.2|187039.2|348
1701307500000|2023-11-30 01:25:00|187176.1|187046.1|187263|187133|187319.3|187189.3|187176.1|187046.1|493
1701307800000|2023-11-30 01:30:00|187257|187127|187314.8|187184.8|187338.9|187208.9|187247.3|187117.3|512
1701308100000|2023-11-30 01:35:00|187314.4|187184.4|187556.4|187426.4|187571.4|187434.3|187314.4|187184.4|386
1701308400000|2023-11-30 01:40:00|187560.8|187430.8|187524.8|187394.8|187566.7|187436.7|187519.7|187389.7|469
1701308700000|2023-11-30 01:45:00|187525|187395|187498|187368|187531.9|187401.9|187450|187320|243
1701309000000|2023-11-30 01:50:00|187498.1|187368.1|187516.1|187386.1|187518.9|187388.9|187492.5|187362.5|307
1701309300000|2023-11-30 01:55:00|187516|187386|187516.5|187386.5|187523.9|187393.9|187514|187384|175
1701309600000|2023-11-30 02:00:00|187517.4|187387.4|187427.6|187297.6|187534.7|187404.7|187400.9|187270.9|308
1701309900000|2023-11-30 02:05:00|187427.8|187297.8|187331.2|187201.2|187435.1|187305.1|187326.6|187196.6|342
1701310200000|2023-11-30 02:10:00|187329.5|187199.5|187332.3|187202.3|187338.8|187208.8|187319.4|187189.4|308
1701310500000|2023-11-30 02:15:00|187332.1|187202.1|187318.4|187188.4|187336.1|187206.1|187290.9|187160.9|325
1701310800000|2023-11-30 02:20:00|187318|187188|187341|187211|187353|187223|187317|187187|279
1701311100000|2023-11-30 02:25:00|187340.9|187210.9|187299.4|187169.4|187340.9|187210.9|187270.8|187140.8|275
1701311400000|2023-11-30 02:30:00|187299.3|187169.3|187293.3|187163.3|187299.6|187169.6|187291.8|187161.8|171
1701311700000|2023-11-30 02:35:00|187292.4|187162.4|187273.7|187143.7|187294.4|187164.4|187264.6|187134.6|164
1701312000000|2023-11-30 02:40:00|187273.6|187143.6|187276.9|187146.9|187298.4|187168.4|187272.8|187142.8|185
1701312300000|2023-11-30 02:45:00|187277|187147|187153.9|187023.9|187278.4|187148.4|187123.6|186993.6|412
1701312600000|2023-11-30 02:50:00|187154.4|187024.4|187126.6|186996.6|187170.3|187040.3|187113.4|186983.4|401
1701312900000|2023-11-30 02:55:00|187126.4|186996.4|187184.5|187054.5|187201.8|187071.8|187123.4|186993.4|392
1701313200000|2023-11-30 03:00:00|187182.4|187052.4|187178.6|187048.6|187203.4|187073.4|187171.5|187041.5|285
1701313500000|2023-11-30 03:05:00|187178.3|187048.3|187229.8|187099.8|187230.3|187100.3|187178.2|187048.2|114
1701313800000|2023-11-30 03:10:00|187230.1|187100.1|187224.5|187094.5|187230.1|187100.1|187219.8|187089.8|95
1701314100000|2023-11-30 03:15:00|187222.1|187092.1|187217.9|187087.9|187225.3|187095.3|187214.2|187084.2|107
1701314400000|2023-11-30 03:20:00|187212.6|187082.6|187219.2|187089.2|187221.3|187091.3|187212.6|187082.6|55
1701314700000|2023-11-30 03:25:00|187219.3|187089.3|187223.6|187093.6|187224|187094|187185.6|187055.6|175
1701315000000|2023-11-30 03:30:00|187223.8|187093.8|187230.3|187100.3|187237.9|187107.9|187195.6|187065.6|168
1701315300000|2023-11-30 03:35:00|187230.2|187100.2|187228.2|187098.2|187241.8|187111.8|187220|187090|75
1701315600000|2023-11-30 03:40:00|187228.7|187098.7|187210.5|187080.5|187228.7|187098.7|187171.5|187041.5|133
1701315900000|2023-11-30 03:45:00|187210.4|187080.4|187210|187080|187214|187084|187207.3|187077.3|76
1701316200000|2023-11-30 03:50:00|187210.2|187080.2|187213.7|187083.7|187216.4|187086.4|187208.1|187078.1|103
1701316500000|2023-11-30 03:55:00|187211.5|187081.5|187240.9|187110.9|187240.9|187110.9|187208.9|187078.9|120
1701316800000|2023-11-30 04:00:00|187241.9|187111.9|187256.9|187126.9|187263.9|187133.9|187241.9|187111.9|129
1701317100000|2023-11-30 04:05:00|187257.4|187127.4|187253.6|187123.6|187263.6|187133.6|187253.6|187123.6|118
1701317400000|2023-11-30 04:10:00|187253.3|187123.3|187146.9|187016.9|187255.9|187125.9|187123.2|186993.2|280
1701317700000|2023-11-30 04:15:00|187147.7|187017.7|187181|187051|187181.4|187051.4|187136.4|187006.4|155
1701318000000|2023-11-30 04:20:00|187181.2|187051.2|187172.3|187042.3|187187.9|187057.9|187158.6|187028.6|157
1701318300000|2023-11-30 04:25:00|187172.9|187042.9|187181|187051|187193.4|187063.4|187166.5|187036.5|222
1701318600000|2023-11-30 04:30:00|187180.6|187050.6|187204.9|187074.9|187211.1|187081.1|187177.9|187047.9|157
1701318900000|2023-11-30 04:35:00|187205.1|187075.1|187202.8|187072.8|187206|187076|187200.7|187070.7|82
1701319200000|2023-11-30 04:40:00|187204.9|187074.9|187206.4|187076.4|187206.6|187076.6|187200.4|187070.4|85
1701319500000|2023-11-30 04:45:00|187206.5|187076.5|187203|187073|187206.5|187076.5|187201|187071|94
1701319800000|2023-11-30 04:50:00|187202.8|187072.8|187191.3|187061.3|187205.1|187075.1|187187.9|187057.9|177
1701320100000|2023-11-30 04:55:00|187191.1|187061.1|187169.3|187039.3|187196.7|187066.7|187157.2|187027.2|146
1701320400000|2023-11-30 05:00:00|187169.2|187039.2|187182.3|187052.3|187183.6|187053.6|187166|187036|168
1701320700000|2023-11-30 05:05:00|187183.9|187053.9|187304.3|187174.3|187359.3|187229.3|187181.6|187051.6|462
1701321000000|2023-11-30 05:10:00|187304.7|187174.7|187304.7|187174.7|187348.4|187218.4|187300.3|187170.3|160
1701321300000|2023-11-30 05:15:00|187304.2|187174.2|187272.9|187142.9|187349.5|187219.5|187271|187141|274
1701321600000|2023-11-30 05:20:00|187273|187143|187419.3|187289.3|187422.4|187292.4|187269.9|187139.9|416
1701321900000|2023-11-30 05:25:00|187419.2|187289.2|187416.8|187286.8|187424.2|187294.2|187357.1|187227.1|725
1701322200000|2023-11-30 05:30:00|187416.2|187286.2|187247|187117|187428.4|187298.4|187221.3|187091.3|607
1701322500000|2023-11-30 05:35:00|187246.7|187116.7|187178|187048|187294|187164|187172.7|187042.7|429
1701322800000|2023-11-30 05:40:00|187178.2|187048.2|187337.1|187207.1|187337.1|187207.1|187167.9|187037.9|256
1701323100000|2023-11-30 05:45:00|187337|187207|187327.4|187197.4|187338|187208|187312.6|187182.6|423
1701323400000|2023-11-30 05:50:00|187327.3|187197.3|187321.6|187191.6|187327.5|187197.5|187307.3|187177.3|331
1701323700000|2023-11-30 05:55:00|187321.7|187191.7|187309.3|187179.3|187324.1|187194.1|187276.1|187146.1|430
1701324000000|2023-11-30 06:00:00|187309.4|187179.4|187285.1|187155.1|187313.4|187183.4|187191.3|187061.3|414
1701324300000|2023-11-30 06:05:00|187285.9|187155.9|187279.3|187149.3|187291.5|187161.5|187260.4|187130.4|360
1701324600000|2023-11-30 06:10:00|187279.1|187149.1|187181.8|187051.8|187288|187158|187175.9|187045.9|380
1701324900000|2023-11-30 06:15:00|187182.8|187052.8|187171.1|187041.1|187266.3|187136.3|187162.1|187032.1|570
1701325200000|2023-11-30 06:20:00|187171.2|187041.2|187087.3|186957.3|187176.4|187046.4|187085.6|186955.6|543
1701325500000|2023-11-30 06:25:00|187087.5|186957.5|187129|186999|187138.1|187008.1|187083.4|186953.4|499
1701325800000|2023-11-30 06:30:00|187128.4|186998.4|187196.6|187066.6|187198.3|187068.3|187086.7|186956.7|413
1701326100000|2023-11-30 06:35:00|187196.4|187066.4|187106.6|186976.6|187202.1|187072.1|187089.1|186959.1|654
1701326400000|2023-11-30 06:40:00|187105.4|186975.4|187012.7|186882.7|187120.4|186990.4|186990.7|186860.7|696
1701326700000|2023-11-30 06:45:00|187014|186884|187111.1|186981.1|187119.6|186989.6|187010.2|186880.2|652
1701327000000|2023-11-30 06:50:00|187113.3|186983.3|186924.9|186794.9|187115.8|186985.8|186918.4|186788.4|511
1701327300000|2023-11-30 06:55:00|186924.8|186794.8|186919.3|186789.3|186956.6|186826.6|186885.8|186755.8|495
1701327600000|2023-11-30 07:00:00|186919.7|186789.7|186826.6|186736.6|187068.3|186938.3|186815.1|186725.1|818
1701327900000|2023-11-30 07:05:00|186825.7|186735.7|186958.2|186868.2|187055.1|186925.1|186809.6|186719.6|872
1701328200000|2023-11-30 07:10:00|186975.3|186885.3|187133.2|187043.2|187142.5|187052.5|186967.9|186837.9|813
1701328500000|2023-11-30 07:15:00|187134|187044|186819.1|186689.1|187187|187097|186784.4|186654.4|826
1701328800000|2023-11-30 07:20:00|186818.6|186688.6|186911.7|186781.7|187048.1|186918.1|186754.1|186624.1|803
1701329100000|2023-11-30 07:25:00|186916.9|186786.9|186945|186815|186948.4|186818.4|186797.1|186667.1|619
1701329400000|2023-11-30 07:30:00|186944.6|186814.6|187076.3|186986.3|187082.1|186992.1|186944.3|186814.3|696
1701329700000|2023-11-30 07:35:00|187075.7|186985.7|187108.6|187018.6|187109.9|187019.9|187001.7|186911.7|676
1701330000000|2023-11-30 07:40:00|187107.7|187017.7|187309.7|187219.7|187310.4|187220.4|187107.7|187017.7|888
1701330300000|2023-11-30 07:45:00|187313.7|187223.7|187294.8|187204.8|187494.2|187364.2|187234.5|187144.5|937
1701330600000|2023-11-30 07:50:00|187294.7|187204.7|187381.2|187291.2|187384.2|187294.2|187238.4|187148.4|870
1701330900000|2023-11-30 07:55:00|187380.6|187290.6|187241|187151|187405.4|187315.4|187238.6|187148.6|711
1701331200000|2023-11-30 08:00:00|187217.2|187127.2|187114.5|187024.5|187217.2|187127.2|187108|187018|802
1701331500000|2023-11-30 08:05:00|187115.9|187025.9|187355.3|187265.3|187383.1|187293.1|187115.3|187025.3|753
1701331800000|2023-11-30 08:10:00|187352.7|187262.7|187278.6|187188.6|187369.5|187279.5|187245.5|187155.5|818
1701332100000|2023-11-30 08:15:00|187291.2|187201.2|187285.6|187195.6|187294.5|187204.5|187165.4|187075.4|759
1701332400000|2023-11-30 08:20:00|187287.1|187197.1|187534.7|187444.7|187549.6|187459.6|187259.3|187169.3|808
1701332700000|2023-11-30 08:25:00|187534.5|187444.5|187348.6|187258.6|187607.3|187517.3|187291|187201|883
1701333000000|2023-11-30 08:30:00|187351.1|187261.1|187456.8|187366.8|187475.4|187385.4|187336.1|187246.1|917
1701333300000|2023-11-30 08:35:00|187457.8|187367.8|187532.5|187442.5|187540.2|187450.2|187367.2|187277.2|932
1701333600000|2023-11-30 08:40:00|187532.4|187442.4|187674.8|187584.8|187928.3|187838.3|187532.4|187442.4|1033
1701333900000|2023-11-30 08:45:00|187673.5|187583.5|187818.2|187728.2|187822.4|187732.4|187635.6|187545.6|1024
1701334200000|2023-11-30 08:50:00|187818.8|187728.8|187853.6|187763.6|187922|187832|187758.5|187668.5|873
1701334500000|2023-11-30 08:55:00|187850.9|187760.9|187909.3|187819.3|188062.9|187972.9|187850.9|187760.9|903
1701334800000|2023-11-30 09:00:00|187922.9|187832.9|188007.2|187917.2|188044.7|187954.7|187742.5|187652.5|947
1701335100000|2023-11-30 09:05:00|188005.4|187915.4|187892.2|187802.2|188038.6|187948.6|187850.8|187760.8|847
1701335400000|2023-11-30 09:10:00|187891|187801|188033.9|187943.9|188267.9|188177.9|187888.7|187798.7|975
1701335700000|2023-11-30 09:15:00|188034.4|187944.4|188163.1|188073.1|188227.7|188137.7|188006.3|187916.3|940
1701336000000|2023-11-30 09:20:00|188163.8|188073.8|188045.4|187955.4|188210.5|188120.5|187955.5|187865.5|951
1701336300000|2023-11-30 09:25:00|188044.7|187954.7|188324.3|188234.3|188354.2|188264.2|188038.9|187948.9|984
1701336600000|2023-11-30 09:30:00|188325.5|188235.5|188426.9|188336.9|188485.9|188395.9|188227.7|188137.7|998
1701336900000|2023-11-30 09:35:00|188427.6|188337.6|188347.1|188257.1|188429.1|188339.1|188252.2|188162.2|847
1701337200000|2023-11-30 09:40:00|188347|188257|188330.8|188240.8|188476.9|188386.9|188263|188173|891
1701337500000|2023-11-30 09:45:00|188330.3|188240.3|188424.3|188334.3|188449.2|188359.2|188322.2|188232.2|980
1701337800000|2023-11-30 09:50:00|188425.5|188335.5|188606.9|188516.9|188607.1|188517.1|188395.5|188305.5|883
1701338100000|2023-11-30 09:55:00|188605.4|188515.4|188491.4|188401.4|188702.5|188612.5|188474|188384|812
1701338400000|2023-11-30 10:00:00|188489.5|188399.5|188490.6|188400.6|188497|188407|188299.1|188209.1|860
1701338700000|2023-11-30 10:05:00|188490.5|188400.5|188483.4|188393.4|188503.5|188413.5|188367.4|188277.4|818
1701339000000|2023-11-30 10:10:00|188483.6|188393.6|188484.9|188394.9|188498.7|188408.7|188383.9|188293.9|796
1701339300000|2023-11-30 10:15:00|188485.6|188395.6|188563.1|188473.1|188601.4|188511.4|188467.8|188377.8|915
1701339600000|2023-11-30 10:20:00|188563|188473|188815.9|188725.9|188817.4|188727.4|188557.3|188467.3|967
1701339900000|2023-11-30 10:25:00|188818.2|188728.2|188811.1|188721.1|188981.8|188891.8|188772.3|188682.3|875
1701340200000|2023-11-30 10:30:00|188811.4|188721.4|188608.1|188518.1|188818.5|188728.5|188450.9|188360.9|831
1701340500000|2023-11-30 10:35:00|188608.9|188518.9|188411.9|188321.9|188713.3|188623.3|188401.9|188311.9|722
1701340800000|2023-11-30 10:40:00|188412.8|188322.8|188319.2|188229.2|188487.9|188397.9|188283.1|188193.1|914
1701341100000|2023-11-30 10:45:00|188318.3|188228.3|188430.8|188340.8|188431.5|188341.5|188312.4|188222.4|805
1701341400000|2023-11-30 10:50:00|188430.9|188340.9|188563.5|188473.5|188669.2|188579.2|188425.8|188335.8|858
1701341700000|2023-11-30 10:55:00|188563.3|188473.3|188635.9|188545.9|188637|188547|188465.2|188375.2|827
1701342000000|2023-11-30 11:00:00|188640.8|188550.8|188648.9|188558.9|188729.7|188639.7|188631.1|188541.1|829
1701342300000|2023-11-30 11:05:00|188648.6|188558.6|188891.6|188801.6|188917.1|188827.1|188637.8|188547.8|887
1701342600000|2023-11-30 11:10:00|188890.4|188800.4|188731.6|188641.6|188921.3|188831.3|188664.4|188574.4|857
1701342900000|2023-11-30 11:15:00|188734.2|188644.2|188825.1|188735.1|188901.3|188811.3|188655.7|188565.7|840
1701343200000|2023-11-30 11:20:00|188823.3|188733.3|188950.2|188860.2|188998.3|188908.3|188822.4|188732.4|888
1701343500000|2023-11-30 11:25:00|188949.6|188859.6|188651.8|188561.8|188956.6|188866.6|188647.7|188557.7|820
1701343800000|2023-11-30 11:30:00|188649.7|188559.7|188672.1|188582.1|188702.7|188612.7|188612.7|188522.7|733
1701344100000|2023-11-30 11:35:00|188672.3|188582.3|188647.6|188557.6|188760.2|188670.2|188616.8|188526.8|816
1701344400000|2023-11-30 11:40:00|188647.4|188557.4|188644.5|188554.5|188729.9|188639.9|188623.4|188533.4|782
1701344700000|2023-11-30 11:45:00|188644.6|188554.6|188596.9|188506.9|188661.2|188571.2|188526.2|188436.2|817
1701345000000|2023-11-30 11:50:00|188598.9|188508.9|188641.7|188551.7|188645.3|188555.3|188534.6|188444.6|794
1701345300000|2023-11-30 11:55:00|188641.6|188551.6|188901.1|188771.1|188903.1|188807.3|188640.7|188550.7|949
1701345600000|2023-11-30 12:00:00|188896.4|188766.4|188540.8|188450.8|188896.9|188766.9|188527.9|188437.9|836
1701345900000|2023-11-30 12:05:00|188540.9|188450.9|188640|188550|188740.4|188650.4|188521.8|188431.8|671
1701346200000|2023-11-30 12:10:00|188631|188541|188526.7|188436.7|188709.3|188619.3|188524.9|188434.9|839
1701346500000|2023-11-30 12:15:00|188527.1|188437.1|188740|188650|188740|188650|188522.1|188432.1|713
1701346800000|2023-11-30 12:20:00|188744.6|188654.6|188653.3|188563.3|188970.3|188880.3|188649.6|188559.6|959
1701347100000|2023-11-30 12:25:00|188653.5|188563.5|188632.6|188542.6|188710.1|188620.1|188574.2|188484.2|879
1701347400000|2023-11-30 12:30:00|188632.5|188542.5|188545.2|188455.2|188684.7|188594.7|188524.9|188434.9|795
1701347700000|2023-11-30 12:35:00|188546.7|188456.7|188285.3|188195.3|188554.3|188464.3|188279.4|188189.4|844
1701348000000|2023-11-30 12:40:00|188285.5|188195.5|188269.2|188179.2|188396.9|188306.9|188258.6|188168.6|811
1701348300000|2023-11-30 12:45:00|188269.6|188179.6|188258.1|188168.1|188461|188371|188251.2|188161.2|842
1701348600000|2023-11-30 12:50:00|188259.3|188169.3|188261.9|188171.9|188334.6|188244.6|188237.6|188147.6|975
1701348900000|2023-11-30 12:55:00|188262.2|188172.2|188309.6|188219.6|188380.5|188290.5|188244.3|188154.3|933
1701349200000|2023-11-30 13:00:00|188308.8|188218.8|188268|188178|188350.8|188260.8|188213.9|188123.9|950
1701349500000|2023-11-30 13:05:00|188269|188179|188222.6|188132.6|188348|188258|188210.4|188120.4|878
1701349800000|2023-11-30 13:10:00|188223|188133|188295.7|188205.7|188393|188303|188208.8|188118.8|889
1701350100000|2023-11-30 13:15:00|188292.2|188202.2|188343|188253|188397.6|188307.6|188252|188162|887
1701350400000|2023-11-30 13:20:00|188335.3|188245.3|188397.8|188307.8|188431.5|188341.5|188283|188193|957
1701350700000|2023-11-30 13:25:00|188398.3|188308.3|188316.1|187974.1|188408.5|188308.3|188286.6|187974.1|773
1701351000000|2023-11-30 13:30:00|188296.6|187954.6|188470.2|188380.2|188537.6|188430.7|188071.7|187734.8|1124
1701351300000|2023-11-30 13:35:00|188463.7|188373.7|188385.1|188295.1|188697.3|188607.3|188323.5|188233.5|1054
1701351600000|2023-11-30 13:40:00|188385|188295|188591.3|188501.3|188789.7|188699.7|188378.7|188288.7|1040
1701351900000|2023-11-30 13:45:00|188592|188502|188501.9|188411.9|188622.7|188532.7|188330.5|188240.5|1042
1701352200000|2023-11-30 13:50:00|188501.6|188411.6|188750.8|188660.8|188752.4|188662.4|188430.3|188340.3|1090
1701352500000|2023-11-30 13:55:00|188752.8|188662.8|188720|188630|188877.4|188787.4|188686.4|188596.4|1024
1701352800000|2023-11-30 14:00:00|188719.4|188629.4|188898.2|188808.2|189119.3|189003.7|188713.3|188623.3|1147
1701353100000|2023-11-30 14:05:00|188892|188802|188752.5|188662.5|188929|188839|188697.6|188607.6|1093
1701353400000|2023-11-30 14:10:00|188753|188663|188702.8|188612.8|188823.4|188733.4|188632.4|188542.4|1068
1701353700000|2023-11-30 14:15:00|188699.2|188609.2|188925|188835|189004.6|188914.6|188672|188582|1046
1701354000000|2023-11-30 14:20:00|188920.6|188830.6|188917.1|188827.1|188945.1|188855.1|188806.4|188716.4|1014
1701354300000|2023-11-30 14:25:00|188918.8|188828.8|189071.2|188981.2|189133.5|189043.5|188894.8|188804.8|992
1701354600000|2023-11-30 14:30:00|189077.9|188987.9|189408.1|189318.1|189428.4|189338.4|189077.9|188987.9|1095
1701354900000|2023-11-30 14:35:00|189410.8|189320.8|189664.6|189574.6|189752.3|189662.3|189346.5|189256.5|1014
1701355200000|2023-11-30 14:40:00|189664.8|189574.8|189580|189450|189705.4|189575.4|189420.6|189327|895
1701355500000|2023-11-30 14:45:00|189581.1|189451.1|189480.8|189390.8|189748.7|189618.7|189474.2|189384.2|1042
1701355800000|2023-11-30 14:50:00|189480|189390|189035.8|188945.8|189523.6|189433.6|189013.3|188923.3|1060
1701356100000|2023-11-30 14:55:00|189036.8|188946.8|188817|188687|189103.5|189013.5|188812.9|188687|1002
1701356400000|2023-11-30 15:00:00|188809.4|188679.4|188891.4|188761.4|189067|188977|188807.9|188677.9|1042
1701356700000|2023-11-30 15:05:00|188894.3|188764.3|189097.3|189007.3|189101.5|189011.5|188850.9|188760.9|1040
1701357000000|2023-11-30 15:10:00|189098.3|189008.3|189079.4|188989.4|189172.7|189067.4|188952|188862|1041
1701357300000|2023-11-30 15:15:00|189079.1|188989.1|189036.9|188946.9|189136|189046|188966.9|188876.9|982
1701357600000|2023-11-30 15:20:00|189037|188947|188966.7|188876.7|189137.1|189047.1|188763.2|188673.2|1039
1701357900000|2023-11-30 15:25:00|188955.6|188865.6|188995.3|188905.3|189118.6|189028.6|188892.4|188802.4|983
1701358200000|2023-11-30 15:30:00|188995.8|188905.8|188670.3|188580.3|188996.3|188906.3|188655.8|188565.8|1008
1701358500000|2023-11-30 15:35:00|188669.4|188579.4|188798.4|188708.4|188896.9|188806.9|188570|188480|941
1701358800000|2023-11-30 15:40:00|188796.8|188706.8|188651.9|188561.9|188835.2|188733.7|188627.6|188537.6|993
1701359100000|2023-11-30 15:45:00|188652.8|188562.8|189088.6|188958.6|189094.1|188964.1|188646.7|188556.7|1046
1701359400000|2023-11-30 15:50:00|189091.4|188961.4|188909.7|188819.7|189267.4|189137.4|188883.8|188793.8|1067
1701359700000|2023-11-30 15:55:00|188929.5|188839.5|189523.1|189433.1|189631.1|189541.1|188928.7|188838.7|1100
1701360000000|2023-11-30 16:00:00|189521.7|189431.7|189240.9|189150.9|189608.7|189518.7|189180.1|189090.1|1018
1701360300000|2023-11-30 16:05:00|189231.5|189141.5|189323.9|189233.9|189505.2|189415.2|189185.9|189095.9|951
1701360600000|2023-11-30 16:10:00|189319.1|189229.1|189018.9|188928.9|189319.1|189229.1|188842.9|188746.3|994
1701360900000|2023-11-30 16:15:00|189019.2|188929.2|189148.5|189058.5|189223.2|189133.2|188974.4|188884.4|978
1701361200000|2023-11-30 16:20:00|189148.9|189058.9|189159.8|189069.8|189338.5|189248.5|189119.9|189029.9|1019
1701361500000|2023-11-30 16:25:00|189159.4|189069.4|189142.2|189052.2|189199.8|189109.8|189025.8|188935.8|819
1701361800000|2023-11-30 16:30:00|189138.6|189048.6|188985.3|188895.3|189209.8|189119.8|188969.5|188879.5|913
1701362100000|2023-11-30 16:35:00|188986|188896|188942.4|188852.4|189081.8|188990.6|188892.2|188802.2|883
1701362400000|2023-11-30 16:40:00|188942.6|188852.6|188874.7|188784.7|188965.1|188875.1|188852|188762|836
1701362700000|2023-11-30 16:45:00|188875|188785|188818.6|188728.6|188925.1|188835.1|188817.8|188727.8|779
1701363000000|2023-11-30 16:50:00|188818.9|188728.9|188950.9|188860.9|188961.4|188871.4|188778.5|188688.5|894
1701363300000|2023-11-30 16:55:00|188950.7|188860.7|188825.2|188735.2|189043.9|188953.9|188816.9|188718|1021
1701363600000|2023-11-30 17:00:00|188824.9|188734.9|188775.1|188645.1|188869.4|188740.4|188737.6|188609.9|903
1701363900000|2023-11-30 17:05:00|188775.2|188645.2|188753.5|188663.5|188824.1|188694.1|188737|188607|904
1701364200000|2023-11-30 17:10:00|188753.6|188663.6|188713.8|188623.8|188938.4|188848.4|188693.7|188603.7|860
1701364500000|2023-11-30 17:15:00|188714.9|188624.9|188827.6|188737.6|188864.1|188774.1|188704.3|188614.3|1008
1701364800000|2023-11-30 17:20:00|188829.3|188739.3|188788.3|188658.3|188881.1|188791.1|188768.4|188638.4|921
1701365100000|2023-11-30 17:25:00|188788.5|188658.5|188713.7|188583.7|188790.1|188660.1|188672.7|188578.5|926
1701365400000|2023-11-30 17:30:00|188711.2|188581.2|188797.3|188667.3|188813.9|188683.9|188608.8|188478.8|884
1701365700000|2023-11-30 17:35:00|188798.1|188668.1|188679.7|188549.7|188798.8|188668.8|188629.2|188499.2|813
1701366000000|2023-11-30 17:40:00|188678.4|188548.4|188612.2|188482.2|188679.3|188549.3|188520.4|188390.4|935
1701366300000|2023-11-30 17:45:00|188612.1|188482.1|188714.6|188584.6|188729.2|188599.2|188607.1|188477.1|783
1701366600000|2023-11-30 17:50:00|188714.4|188584.4|188798.5|188668.5|188816.3|188686.3|188706|188576|901
1701366900000|2023-11-30 17:55:00|188798|188668|188790.1|188660.1|188886.2|188756.2|188782|188652|942
1701367200000|2023-11-30 18:00:00|188789.2|188659.2|188704.3|188574.3|188817.4|188687.4|188661.5|188531.5|936
1701367500000|2023-11-30 18:05:00|188704.2|188574.2|188644.9|188514.9|188757.6|188627.6|188635.9|188505.9|815
1701367800000|2023-11-30 18:10:00|188646.2|188516.2|188716.4|188586.4|188744.3|188614.3|188643.3|188513.3|829
1701368100000|2023-11-30 18:15:00|188717|188587|188700.8|188570.8|188736.9|188606.9|188678.9|188548.9|858
1701368400000|2023-11-30 18:20:00|188706.8|188576.8|188589.9|188459.9|188780.2|188650.2|188569.8|188451.9|923
1701368700000|2023-11-30 18:25:00|188594.9|188464.9|188561.5|188431.5|188666|188536|188552.2|188422.2|917
1701369000000|2023-11-30 18:30:00|188558.5|188428.5|188587.1|188457.1|188653.7|188523.7|188553.2|188423.2|909
1701369300000|2023-11-30 18:35:00|188587.9|188457.9|188614.2|188484.2|188675.2|188545.2|188581.6|188451.6|879
1701369600000|2023-11-30 18:40:00|188614.9|188484.9|188706.9|188576.9|188713.3|188583.3|188596.9|188466.9|889
1701369900000|2023-11-30 18:45:00|188707.2|188577.2|188638.3|188508.3|188748.4|188618.4|188622.8|188492.8|930
1701370200000|2023-11-30 18:50:00|188631.9|188501.9|188774.9|188644.9|188801.2|188671.2|188625.2|188495.2|882
1701370500000|2023-11-30 18:55:00|188774.8|188644.8|188777.7|188647.7|188810|188680|188759.2|188629.2|773
1701370800000|2023-11-30 19:00:00|188779.6|188649.6|188770.2|188640.2|188800|188670|188664.1|188574.1|857
1701371100000|2023-11-30 19:05:00|188770.8|188640.8|188730.2|188600.2|188771.1|188641.1|188680.7|188550.7|768
1701371400000|2023-11-30 19:10:00|188730.8|188600.8|188689.2|188559.2|188766.1|188636.1|188676|188546|776
1701371700000|2023-11-30 19:15:00|188690.3|188560.3|188599.3|188469.3|188723.2|188593.2|188586|188456|984
1701372000000|2023-11-30 19:20:00|188599.6|188469.6|188565.2|188435.2|188606.3|188476.3|188556.8|188426.8|947
1701372300000|2023-11-30 19:25:00|188564.7|188434.7|188550.8|188420.8|188630.1|188500.1|188537.5|188407.5|926
1701372600000|2023-11-30 19:30:00|188550.1|188420.1|188511.6|188381.6|188556.3|188426.3|188466|188336|804
1701372900000|2023-11-30 19:35:00|188511.8|188381.8|188515.7|188385.7|188542.4|188412.4|188468.4|188338.4|742
1701373200000|2023-11-30 19:40:00|188512.8|188382.8|188503.5|188373.5|188533.5|188403.5|188487|188357|842
1701373500000|2023-11-30 19:45:00|188504.2|188374.2|188524.2|188394.2|188535.8|188405.8|188504.1|188374.1|675
1701373800000|2023-11-30 19:50:00|188528.9|188398.9|188350.6|188220.6|188532|188402|188323.4|188193.4|754
1701374100000|2023-11-30 19:55:00|188351.1|188221.1|188512.2|188382.2|188512.2|188382.2|188347|188217|803
1701374400000|2023-11-30 20:00:00|188516.2|188386.2|188568.5|188438.5|188592|188462|188499.2|188369.2|640
1701374700000|2023-11-30 20:05:00|188568.6|188438.6|188598.1|188468.1|188604.2|188474.2|188548.4|188418.4|618
1701375000000|2023-11-30 20:10:00|188597.8|188467.8|188620.3|188490.3|188633.7|188503.7|188560.8|188430.8|421
1701375300000|2023-11-30 20:15:00|188623.6|188493.6|188653.7|188523.7|188688.3|188558.3|188611|188481|647
1701375600000|2023-11-30 20:20:00|188655.8|188525.8|188597.6|188467.6|188658.6|188528.6|188595.8|188465.8|575
1701375900000|2023-11-30 20:25:00|188597.7|188467.7|188639.1|188509.1|188655.5|188525.5|188597.2|188467.2|689
1701376200000|2023-11-30 20:30:00|188639|188509|188642|188512|188649.9|188519.9|188609.2|188479.2|607
1701376500000|2023-11-30 20:35:00|188641.9|188511.9|188625|188495|188643.5|188513.5|188597.8|188467.8|544
1701376800000|2023-11-30 20:40:00|188625.3|188495.3|188596.6|188466.6|188641.1|188511.1|188595.5|188465.5|417
1701377100000|2023-11-30 20:45:00|188596.7|188466.7|188501.5|188371.5|188607.1|188477.1|188486.1|188356.1|573
1701377400000|2023-11-30 20:50:00|188501.6|188371.6|188493.7|188363.7|188513.1|188383.1|188439.3|188334.4|668
1701377700000|2023-11-30 20:55:00|188495.4|188365.4|188572.2|188442.2|188588|188458|188486.5|188356.5|847
1701378000000|2023-11-30 21:00:00|188573.2|188443.2|188580.3|188490.3|188587.6|188492.3|188545.1|188442.6|500
1701378300000|2023-11-30 21:05:00|188579.4|188489.4|188566|188436|188600.3|188490.7|188558.6|188428.6|228
1701378600000|2023-11-30 21:10:00|188566.2|188436.2|188555.8|188425.8|188566.2|188436.2|188546.8|188416.8|305
1701378900000|2023-11-30 21:15:00|188554.4|188424.4|188545.6|188415.6|188557.7|188427.7|188543|188413|192
1701379200000|2023-11-30 21:20:00|188546.4|188416.4|188553.2|188423.2|188563.7|188433.7|188542|188412|90
1701379500000|2023-11-30 21:25:00|188551.4|188421.4|188555.5|188425.5|188566.1|188436.1|188551.1|188421.1|159
1701379800000|2023-11-30 21:30:00|188552|188422|188560.4|188430.4|188567|188437|188550.7|188420.7|263
1701380100000|2023-11-30 21:35:00|188560.5|188430.5|188604|188474|188608.5|188478.5|188531.1|188401.1|246
1701380400000|2023-11-30 21:40:00|188592.4|188462.4|188619.8|188489.8|188632.1|188502.1|188592.4|188462.4|168
1701380700000|2023-11-30 21:45:00|188623.5|188493.5|188608.4|188478.4|188677.6|188526.6|188606.7|188470.5|116
1701381000000|2023-11-30 21:50:00|188607.9|188477.9|188611.6|188481.6|188616.2|188486.2|188604.2|188474.2|169
1701381300000|2023-11-30 21:55:00|188612.4|188482.4|188724.3|188382.3|188724.3|188486.4|188596.8|188370.9|228
1701381600000|2023-11-30 22:00:00|188727.8|188385.8|188997.9|188655.9|188997.9|188655.9|188725.2|188383.2|29
1701384600000|2023-11-30 22:50:00|189046.9|188704.9|188997.8|188655.8|189046.9|188704.9|188966.4|188624.4|285
1701384900000|2023-11-30 22:55:00|188997.9|188655.9|188945.1|188603.1|189027.9|188685.9|188940.6|188598.6|329
1701385200000|2023-11-30 23:00:00|188944.1|188602.1|188828.2|188486.2|189007.7|188665.7|188807.4|188465.4|309
1701385500000|2023-11-30 23:05:00|188830.1|188488.1|188898.3|188556.3|188908.7|188566.7|188787.2|188445.2|347
1701385800000|2023-11-30 23:10:00|188898.6|188556.6|188881.5|188539.5|188923.4|188581.4|188880.4|188538.4|89
1701386100000|2023-11-30 23:15:00|188880.9|188538.9|188921.1|188579.1|188973.6|188631.6|188877.8|188535.8|264
1701386400000|2023-11-30 23:20:00|188921|188579|188851|188509|188978.7|188636.7|188828.1|188486.1|221
1701386700000|2023-11-30 23:25:00|188851.1|188509.1|188783.8|188441.8|188868.5|188526.5|188765.2|188423.2|253
1701387000000|2023-11-30 23:30:00|188788.9|188446.9|188778.4|188436.4|188790.3|188448.3|188764.6|188422.6|224
1701387300000|2023-11-30 23:35:00|188778.7|188436.7|188792.1|188450.1|188802.5|188460.5|188771.7|188429.7|147
1701387600000|2023-11-30 23:40:00|188792.3|188450.3|188794.7|188452.7|188824.6|188482.6|188773.8|188431.8|141
1701387900000|2023-11-30 23:45:00|188775.9|188433.9|188785.9|188443.9|188810.6|188468.6|188770.9|188428.9|110
1701388200000|2023-11-30 23:50:00|188786.1|188444.1|188762.4|188420.4|188814|188472|188746|188404|193
1701388500000|2023-11-30 23:55:00|188762.1|188420.1|188760.8|188418.8|188783.3|188441.3|188751.6|188409.6|173
1701388800000|2023-12-01 00:00:00|188755.6|188413.6|188701.6|188454.4|188876.3|188534.3|188697.8|188413.6|417
1701389100000|2023-12-01 00:05:00|188702.9|188454.7|188690.4|188458.9|188718.5|188503.9|188623.3|188425.1|338
1701389400000|2023-12-01 00:10:00|188687|188458.6|188572.2|188442.2|188712.1|188463.3|188567.8|188389.1|463
1701389700000|2023-12-01 00:15:00|188572.4|188442.4|188505.9|188375.9|188573|188443|188496.6|188366.6|198
1701390000000|2023-12-01 00:20:00|188505.6|188375.6|188501.9|188371.9|188512.8|188382.8|188500.3|188370.3|154
1701390300000|2023-12-01 00:25:00|188501.7|188371.7|188506.1|188376.1|188508.7|188378.7|188497.7|188367.7|208
1701390600000|2023-12-01 00:30:00|188507.3|188377.3|188503.7|188373.7|188509.1|188379.1|188497.8|188367.8|247
1701390900000|2023-12-01 00:35:00|188503.8|188373.8|188502.6|188372.6|188512.9|188382.9|188500.3|188370.3|227
1701391200000|2023-12-01 00:40:00|188502.8|188372.8|188485|188355|188512.7|188382.7|188481.8|188351.8|168
1701391500000|2023-12-01 00:45:00|188484.8|188354.8|188484.4|188354.4|188490.9|188360.9|188476.7|188346.7|146
1701391800000|2023-12-01 00:50:00|188485.9|188355.9|188509|188379|188512.7|188382.7|188477.3|188347.3|278
1701392100000|2023-12-01 00:55:00|188508.1|188378.1|188517|188387|188519.3|188389.3|188498.3|188368.3|259
1701392400000|2023-12-01 01:00:00|188516.9|188386.9|188345|188215|188532.3|188402.3|188313.2|188183.2|537
1701392700000|2023-12-01 01:05:00|188346.4|188216.4|188294.8|188164.8|188348.2|188218.2|188289|188159|464
1701393000000|2023-12-01 01:10:00|188294.6|188164.6|188243.8|188113.8|188294.6|188164.6|188229|188099|716
1701393300000|2023-12-01 01:15:00|188243.6|188113.6|188215.7|188085.7|188281.6|188151.6|188215.7|188085.7|623
1701393600000|2023-12-01 01:20:00|188216.3|188086.3|188265|188135|188282|188152|188216.3|188086.3|581
1701393900000|2023-12-01 01:25:00|188265.6|188135.6|188257.6|188127.6|188271.6|188141.6|188247.6|188117.6|584
1701394200000|2023-12-01 01:30:00|188258.6|188128.6|188242.9|188112.9|188258.6|188128.6|188227.3|188097.3|792
1701394500000|2023-12-01 01:35:00|188242.7|188112.7|188246.3|188116.3|188252.4|188122.4|188224.9|188094.9|683
1701394800000|2023-12-01 01:40:00|188245.1|188115.1|188238.8|188108.8|188270.9|188128.9|188224.3|188069.8|856
1701395100000|2023-12-01 01:45:00|188233.6|188103.6|188234.3|188104.3|188241.2|188111.2|188221.8|188091.8|794
1701395400000|2023-12-01 01:50:00|188234.4|188104.4|188178.1|188048.1|188238.1|188108.1|188165.1|188035.1|733
1701395700000|2023-12-01 01:55:00|188178.3|188048.3|188197.2|188067.2|188235.9|188105.9|188174.4|188044.4|533
1701396000000|2023-12-01 02:00:00|188197.1|188067.1|188161.5|188031.5|188200.1|188070.1|188129|187999|515
1701396300000|2023-12-01 02:05:00|188161.2|188031.2|188163|188033|188171.5|188041.5|188158.5|188028.5|418
1701396600000|2023-12-01 02:10:00|188162.9|188032.9|188235.9|188105.9|188279.7|188134|188160.1|188030.1|530
1701396900000|2023-12-01 02:15:00|188237.2|188107.2|188229.4|188099.4|188269.2|188139.2|188214.8|188084.8|788
1701397200000|2023-12-01 02:20:00|188229.5|188099.5|188275.2|188074.1|188300.7|188145|188198.6|188044|688
1701397500000|2023-12-01 02:25:00|188275.1|188074|188276.9|188146.9|188287.4|188152|188204.3|188041.8|510
1701397800000|2023-12-01 02:30:00|188277|188147|188183.4|188053.4|188278|188148|188175.9|188045.9|556
1701398100000|2023-12-01 02:35:00|188182.9|188052.9|188182.9|188052.9|188211.6|188081.6|188163.2|188033.2|431
1701398400000|2023-12-01 02:40:00|188182.7|188052.7|188164.8|188034.8|188189.9|188059.9|188163.1|188033.1|470
1701398700000|2023-12-01 02:45:00|188164.9|188034.9|188246.9|188116.9|188249.8|188119.8|188164.3|188034.3|510
1701399000000|2023-12-01 02:50:00|188247|188117|188248.7|188118.7|188259.1|188129.1|188240.5|188110.5|618
1701399300000|2023-12-01 02:55:00|188247|188117|188276|188146|188277.3|188147.3|188242.7|188112.7|594
1701399600000|2023-12-01 03:00:00|188274.6|188144.6|188329.6|188199.6|188368.4|188238.4|188247.9|188117.9|622
1701399900000|2023-12-01 03:05:00|188329.5|188199.5|188393.6|188263.6|188398.3|188268.3|188328|188198|367
1701400200000|2023-12-01 03:10:00|188394.8|188264.8|188365.5|188235.5|188395|188265|188360.9|188230.9|532
1701400500000|2023-12-01 03:15:00|188365.3|188235.3|188371.5|188241.5|188373.7|188243.7|188346.2|188216.2|414
1701400800000|2023-12-01 03:20:00|188373.3|188243.3|188463.9|188333.9|188488.8|188358.8|188373.3|188243.3|599
1701401100000|2023-12-01 03:25:00|188463.2|188333.2|188355.2|188225.2|188468.3|188338.3|188353.3|188223.3|452
1701401400000|2023-12-01 03:30:00|188356|188226|188357.3|188227.3|188386.7|188256.7|188346.8|188216.8|363
1701401700000|2023-12-01 03:35:00|188357.5|188227.5|188433.9|188303.9|188435.3|188305.3|188346.6|188216.6|398
1701402000000|2023-12-01 03:40:00|188434|188304|188440.5|188310.5|188449.2|188319.2|188422.3|188292.3|535
1701402300000|2023-12-01 03:45:00|188439.9|188309.9|188527.2|188397.2|188534.1|188404.1|188430|188300|671
1701402600000|2023-12-01 03:50:00|188526.9|188396.9|188633.8|188503.8|188634.3|188504.3|188526.9|188396.9|761
1701402900000|2023-12-01 03:55:00|188630.3|188500.3|188457.2|188327.2|188631.7|188501.7|188431|188301|536
1701403200000|2023-12-01 04:00:00|188458.7|188328.7|188528.4|188398.4|188532.1|188402.1|188458.7|188328.7|442
1701403500000|2023-12-01 04:05:00|188528.7|188398.7|188532.9|188402.9|188543.4|188413.4|188461|188331|571
1701403800000|2023-12-01 04:10:00|188533|188403|188500.2|188370.2|188539.5|188409.5|188496.2|188366.2|624
1701404100000|2023-12-01 04:15:00|188499.8|188369.8|188497.5|188367.5|188537.3|188407.3|188497.2|188367.2|646
1701404400000|2023-12-01 04:20:00|188498.9|188368.9|188502.6|188372.6|188505.1|188375.1|188491.4|188361.4|464
1701404700000|2023-12-01 04:25:00|188503|188373|188440.4|188310.4|188503.9|188373.9|188406.4|188276.4|515
1701405000000|2023-12-01 04:30:00|188440.6|188310.6|188422|188292|188443.4|188313.4|188397.5|188267.5|494
1701405300000|2023-12-01 04:35:00|188421.3|188291.3|188407.8|188277.8|188438.7|188308.7|188401.3|188271.3|559
1701405600000|2023-12-01 04:40:00|188407.5|188277.5|188422.7|188292.7|188434|188304|188393.9|188263.9|502
1701405900000|2023-12-01 04:45:00|188422.8|188292.8|188406.9|188276.9|188429.7|188299.7|188394.7|188264.7|600
1701406200000|2023-12-01 04:50:00|188408.2|188278.2|188412.3|188282.3|188426.5|188296.5|188395.7|188265.7|472
1701406500000|2023-12-01 04:55:00|188412|188282|188418.6|188288.6|188424.9|188294.9|188408.6|188278.6|450
1701406800000|2023-12-01 05:00:00|188416|188286|188426.5|188296.5|188426.9|188296.9|188389|188259|387
1701407100000|2023-12-01 05:05:00|188425.6|188295.6|188464.6|188334.6|188567.3|188437.3|188423.9|188293.9|767
1701407400000|2023-12-01 05:10:00|188459.8|188329.8|188484.2|188354.2|188516.6|188386.6|188398.1|188268.1|631
1701407700000|2023-12-01 05:15:00|188483.2|188353.2|188379.2|188249.2|188488.8|188358.8|188358.3|188228.3|764
1701408000000|2023-12-01 05:20:00|188381.9|188251.9|188429.8|188299.8|188463.6|188333.6|188367.2|188237.2|569
1701408300000|2023-12-01 05:25:00|188430.4|188300.4|188306.8|188176.8|188430.9|188300.9|188287.1|188157.1|700
1701408600000|2023-12-01 05:30:00|188306.3|188176.3|188281.8|188151.8|188444.1|188314.1|188277.6|188147.6|936
1701408900000|2023-12-01 05:35:00|188281.1|188151.1|188286.5|188156.5|188347.3|188217.3|188267.4|188137.4|876
1701409200000|2023-12-01 05:40:00|188293.4|188163.4|188306|188176|188353.2|188223.2|188271.6|188141.6|887
1701409500000|2023-12-01 05:45:00|188304.5|188174.5|188322.1|188192.1|188330.8|188200.8|188248.4|188118.4|740
1701409800000|2023-12-01 05:50:00|188320.8|188190.8|188264|188134|188326.2|188196.2|188243.1|188113.1|683
1701410100000|2023-12-01 05:55:00|188262.3|188132.3|188282.2|188152.2|188287.6|188157.6|188245.8|188115.8|634
1701410400000|2023-12-01 06:00:00|188278.2|188148.2|188276.5|188146.5|188381.4|188251.4|188251|188121|634
1701410700000|2023-12-01 06:05:00|188276.3|188146.3|188250.2|188120.2|188278.3|188148.3|188246.8|188116.8|582
1701411000000|2023-12-01 06:10:00|188250.5|188120.5|188262.8|188132.8|188277.3|188147.3|188247.5|188117.5|505
1701411300000|2023-12-01 06:15:00|188258.9|188128.9|188261.4|188131.4|188273.2|188143.2|188242.9|188112.9|492
1701411600000|2023-12-01 06:20:00|188260.1|188130.1|188256|188126|188265.8|188135.8|188253.3|188123.3|250
1701411900000|2023-12-01 06:25:00|188256.2|188126.2|188310.3|188180.3|188342.8|188212.8|188253.6|188123.6|359
1701412200000|2023-12-01 06:30:00|188310.1|188180.1|188263.7|188133.7|188323.7|188193.7|188248|188118|583
1701412500000|2023-12-01 06:35:00|188263.6|188133.6|188257.3|188127.3|188286.7|188156.7|188244|188114|459
1701412800000|2023-12-01 06:40:00|188258.9|188128.9|188330.9|188200.9|188330.9|188200.9|188257.6|188127.6|527
1701413100000|2023-12-01 06:45:00|188330.6|188200.6|188320.5|188190.5|188341.6|188211.6|188320.2|188190.2|379
1701413400000|2023-12-01 06:50:00|188320.7|188190.7|188318.3|188188.3|188326.7|188196.7|188233.9|188103.9|503
1701413700000|2023-12-01 06:55:00|188319|188189|188449.2|188319.2|188452.7|188322.7|188319|188189|507
1701414000000|2023-12-01 07:00:00|188449.9|188319.9|188479.5|188349.5|188671.7|188541.7|188449.3|188319.3|767
1701414300000|2023-12-01 07:05:00|188480.8|188350.8|188672.8|188542.8|188749.7|188619.7|188480.8|188350.8|776
1701414600000|2023-12-01 07:10:00|188672.6|188542.6|188759.1|188669.1|188770.7|188680.7|188672.3|188542.3|713
1701414900000|2023-12-01 07:15:00|188759|188669|188548.7|188458.7|188759.9|188669.9|188544.1|188454.1|777
1701415200000|2023-12-01 07:20:00|188551.9|188461.9|188581.5|188451.5|188656.7|188526.7|188490.9|188400.9|779
1701415500000|2023-12-01 07:25:00|188581.1|188451.1|188633.7|188543.7|188657.6|188567.6|188510.5|188380.5|839
1701415800000|2023-12-01 07:30:00|188633.5|188543.5|188577.9|188487.9|188633.5|188543.5|188489.5|188399.5|757
1701416100000|2023-12-01 07:35:00|188578.3|188488.3|188604|188514|188611.8|188521.8|188479.5|188389.5|739
1701416400000|2023-12-01 07:40:00|188603.7|188513.7|188358.4|188268.4|188606.9|188516.9|188344|188254|770
1701416700000|2023-12-01 07:45:00|188360.6|188270.6|188406.9|188316.9|188453.4|188363.4|188302|188212|817
1701417000000|2023-12-01 07:50:00|188406.8|188316.8|188639.8|188549.8|188689.8|188599.8|188391.4|188301.4|835
1701417300000|2023-12-01 07:55:00|188633.1|188543.1|188543.4|188453.4|188636|188546|188529.6|188439.6|890
1701417600000|2023-12-01 08:00:00|188537.5|188447.5|188638|188508|188817.6|188727.6|188481.4|188391.4|983
1701417900000|2023-12-01 08:05:00|188641.9|188511.9|188609.5|188519.5|188647.2|188557.2|188529.8|188439.8|993
1701418200000|2023-12-01 08:10:00|188609.9|188519.9|188570|188480|188787.3|188697.3|188548.4|188458.4|866
1701418500000|2023-12-01 08:15:00|188571.8|188481.8|188408.1|188318.1|188601.3|188511.3|188378.7|188288.7|892
1701418800000|2023-12-01 08:20:00|188405.9|188315.9|188366.5|188276.5|188431.8|188341.8|188350|188260|873
1701419100000|2023-12-01 08:25:00|188366.6|188276.6|188183.2|188093.2|188400.4|188310.4|188178.8|188088.8|855
1701419400000|2023-12-01 08:30:00|188183.3|188093.3|188171|188081|188259.3|188169.3|188140.4|188050.4|780
1701419700000|2023-12-01 08:35:00|188168.6|188078.6|187929.1|187839.1|188175.2|188085.2|187903|187813|874
1701420000000|2023-12-01 08:40:00|187928.6|187838.6|187863.2|187773.2|188063.8|187973.8|187775.9|187685.9|934
1701420300000|2023-12-01 08:45:00|187868.7|187778.7|187811.8|187721.8|187909.6|187819.6|187740.1|187650.1|914
1701420600000|2023-12-01 08:50:00|187812|187722|187667.6|187577.6|187812|187722|187619.7|187529.7|945
1701420900000|2023-12-01 08:55:00|187665|187575|187505.1|187415.1|187681|187591|187501.6|187411.6|948
1701421200000|2023-12-01 09:00:00|187514.4|187424.4|187548.1|187458.1|187635.9|187545.9|187504.1|187414.1|1011
1701421500000|2023-12-01 09:05:00|187550.4|187460.4|187489|187399|187674.3|187584.3|187444.7|187354.7|937
1701421800000|2023-12-01 09:10:00|187488.4|187398.4|187568.2|187478.2|187591.1|187501.1|187363.6|187273.6|852
1701422100000|2023-12-01 09:15:00|187568.3|187478.3|187474.9|187384.9|187621|187531|187454.3|187364.3|937
1701422400000|2023-12-01 09:20:00|187474.8|187384.8|187530.5|187440.5|187537.1|187447.1|187369.9|187279.9|900
1701422700000|2023-12-01 09:25:00|187529.8|187439.8|187389.4|187299.4|187540.1|187450.1|187387.1|187297.1|711
1701423000000|2023-12-01 09:30:00|187389.5|187299.5|187248.1|187158.1|187390|187300|187208.8|187118.8|816
1701423300000|2023-12-01 09:35:00|187245.9|187155.9|187377.6|187287.6|187379.1|187289.1|187178.5|187088.5|955
1701423600000|2023-12-01 09:40:00|187378|187288|187404.7|187314.7|187425.2|187335.2|187335|187245|852
1701423900000|2023-12-01 09:45:00|187404.4|187314.4|187405.3|187315.3|187527.8|187437.8|187360.4|187270.4|913
1701424200000|2023-12-01 09:50:00|187403.6|187313.6|187316.2|187226.2|187403.7|187313.7|187109.6|187019.6|940
1701424500000|2023-12-01 09:55:00|187315.5|187225.5|187220.9|187130.9|187320.3|187230.3|187155.2|187065.2|877
1701424800000|2023-12-01 10:00:00|187218.8|187128.8|187212.4|187122.4|187305|187215|187209.4|187119.4|761
1701425100000|2023-12-01 10:05:00|187213.1|187123.1|186962.4|186872.4|187214.4|187124.4|186958.9|186868.9|809
1701425400000|2023-12-01 10:10:00|186962.5|186872.5|187053.7|186963.7|187066.2|186976.2|186820.1|186730.1|926
1701425700000|2023-12-01 10:15:00|187053.9|186963.9|187025|186935|187101|187011|186968.9|186878.9|815
1701426000000|2023-12-01 10:20:00|187024|186934|186862.9|186772.9|187025.7|186935.7|186849.9|186759.9|721
1701426300000|2023-12-01 10:25:00|186863|186773|186868.3|186778.3|186950.4|186860.4|186839.2|186749.2|825
1701426600000|2023-12-01 10:30:00|186867.7|186777.7|187032.7|186942.7|187034.3|186944.3|186822.8|186732.8|797
1701426900000|2023-12-01 10:35:00|187034.5|186944.5|187087.3|186997.3|187090.5|187000.5|186813|186723|891
1701427200000|2023-12-01 10:40:00|187088.4|186998.4|186905.4|186815.4|187096.3|187006.3|186840.2|186750.2|836
1701427500000|2023-12-01 10:45:00|186905.3|186815.3|186875.8|186785.8|186988.2|186898.2|186809.3|186719.3|838
1701427800000|2023-12-01 10:50:00|186873.3|186783.3|186731.8|186641.8|186875.6|186785.6|186720.8|186630.8|769
1701428100000|2023-12-01 10:55:00|186731.5|186641.5|186716|186626|186765.3|186675.3|186687.8|186597.8|778
1701428400000|2023-12-01 11:00:00|186715.9|186625.9|186701.7|186611.7|186737.9|186647.9|186560.3|186470.3|814
1701428700000|2023-12-01 11:05:00|186700.9|186610.9|186840.4|186750.4|186855.2|186765.2|186699.7|186609.7|869
1701429000000|2023-12-01 11:10:00|186840.3|186750.3|186733.5|186643.5|186936.4|186846.4|186725.9|186635.9|782
1701429300000|2023-12-01 11:15:00|186733.6|186643.6|186676.2|186586.2|186759.6|186669.6|186667.5|186577.5|797
1701429600000|2023-12-01 11:20:00|186676.1|186586.1|186633.2|186543.2|186700|186610|186574.6|186484.6|895
1701429900000|2023-12-01 11:25:00|186634.7|186544.7|186568.7|186478.7|186639.2|186549.2|186536.7|186446.7|899
1701430200000|2023-12-01 11:30:00|186561.1|186471.1|186565.5|186475.5|186603.7|186513.7|186534.4|186444.4|871
1701430500000|2023-12-01 11:35:00|186566|186476|186946.9|186856.9|186948.7|186858.7|186565.4|186475.4|938
1701430800000|2023-12-01 11:40:00|186946.7|186856.7|186757.2|186667.2|186999.4|186909.4|186755.2|186665.2|904
1701431100000|2023-12-01 11:45:00|186754.1|186664.1|186933.4|186843.4|186938.7|186848.7|186716.7|186626.7|826
1701431400000|2023-12-01 11:50:00|186932.9|186842.9|186788.1|186698.1|186935.9|186845.9|186779.2|186689.2|907
1701431700000|2023-12-01 11:55:00|186794.7|186704.7|186641.1|186551.1|186813.1|186723.1|186627.8|186537.8|843
1701432000000|2023-12-01 12:00:00|186640.5|186550.5|186572.2|186482.2|186687.6|186597.6|186571.4|186481.4|836
1701432300000|2023-12-01 12:05:00|186571.8|186481.8|186832.9|186742.9|186838.4|186748.4|186563.6|186473.6|887
1701432600000|2023-12-01 12:10:00|186833.2|186743.2|186813.1|186723.1|186840.3|186750.3|186766.5|186676.5|837
1701432900000|2023-12-01 12:15:00|186813.3|186723.3|186867.5|186777.5|186922.4|186832.4|186805.8|186715.8|852
1701433200000|2023-12-01 12:20:00|186865.9|186775.9|186595.1|186505.1|186891.5|186801.5|186595.1|186505.1|904
1701433500000|2023-12-01 12:25:00|186594.4|186504.4|186462.4|186372.4|186636.3|186546.3|186442|186352|886
1701433800000|2023-12-01 12:30:00|186461.5|186371.5|186553.5|186463.5|186561.1|186471.1|186431.8|186341.8|850
1701434100000|2023-12-01 12:35:00|186553.7|186463.7|186786.4|186696.4|186811|186721|186551.2|186461.2|783
1701434400000|2023-12-01 12:40:00|186786.3|186696.3|187046|186956|187046|186956|186783.7|186693.7|906
1701434700000|2023-12-01 12:45:00|187047.2|186957.2|187143.6|187053.6|187172.8|187082.8|187045.9|186955.9|870
1701435000000|2023-12-01 12:50:00|187143.9|187053.9|187026.2|186936.2|187165.7|187075.7|187019.3|186929.3|942
1701435300000|2023-12-01 12:55:00|187024.7|186934.7|187007.3|186917.3|187111.5|187021.5|187005.6|186915.6|846
1701435600000|2023-12-01 13:00:00|187006.7|186916.7|186954.5|186864.5|187100|187010|186826.4|186736.4|951
1701435900000|2023-12-01 13:05:00|186953.9|186863.9|187018.4|186928.4|187050.5|186960.5|186948.5|186858.5|903
1701436200000|2023-12-01 13:10:00|187017.2|186927.2|187002.7|186912.7|187086.5|186996.5|186908.7|186818.7|950
1701436500000|2023-12-01 13:15:00|187002.2|186912.2|186828.5|186738.5|187084|186994|186828.2|186738.2|963
1701436800000|2023-12-01 13:20:00|186831.4|186741.4|186848.9|186758.9|186877.6|186787.6|186782.9|186692.9|963
1701437100000|2023-12-01 13:25:00|186848.4|186758.4|186667.3|186577.3|186908.8|186818.8|186649.1|186559.1|725
1701437400000|2023-12-01 13:30:00|186667.4|186577.4|186859.1|186769.1|186933.6|186843.6|186652.5|186562.5|809
1701437700000|2023-12-01 13:35:00|186869|186779|186878.2|186788.2|186976.2|186886.2|186807.6|186717.6|970
1701438000000|2023-12-01 13:40:00|186866.6|186776.6|186925.9|186835.9|187054.4|186964.4|186862.3|186772.3|1033
1701438300000|2023-12-01 13:45:00|186926.3|186836.3|187037.2|186947.2|187067.1|186977.1|186874|186784|1059
1701438600000|2023-12-01 13:50:00|187038|186948|186986.8|186896.8|187114.2|187024.2|186967.9|186877.9|1020
1701438900000|2023-12-01 13:55:00|186984.5|186894.5|187059.3|186969.3|187101.8|187011.8|186892.9|186802.9|972
1701439200000|2023-12-01 14:00:00|187059.6|186969.6|187072.7|186982.7|187235.7|187145.7|187021.1|186931.1|1004
1701439500000|2023-12-01 14:05:00|187073.1|186983.1|187140|187050|187157.4|187067.4|186983.9|186893.9|934
1701439800000|2023-12-01 14:10:00|187139.9|187049.9|187269.1|187179.1|187302.3|187212.3|187080.7|186990.7|938
1701440100000|2023-12-01 14:15:00|187269.9|187179.9|187263.2|187173.2|187315.4|187225.4|187205.4|187115.4|839
1701440400000|2023-12-01 14:20:00|187269.1|187179.1|187188.4|187098.4|187270|187180|187130.6|187040.6|914
1701440700000|2023-12-01 14:25:00|187189|187099|187186.8|187096.8|187230.6|187140.6|187122.2|187032.2|927
1701441000000|2023-12-01 14:30:00|187172.3|187082.3|187049.5|186959.5|187289.2|187199.2|187035.7|186945.7|1068
1701441300000|2023-12-01 14:35:00|187051.7|186961.7|186958.8|186868.8|187074.7|186984.7|186842.5|186752.5|989
1701441600000|2023-12-01 14:40:00|186958.7|186868.7|186909.3|186631.6|187004.6|186914.6|186811.3|186631.6|973
1701441900000|2023-12-01 14:45:00|186906|186640.9|186817.1|186727.1|186906|186795.7|186778.3|186640.9|994
1701442200000|2023-12-01 14:50:00|186819.4|186729.4|186798.9|186708.9|186905.6|186815.6|186780.9|186690.9|978
1701442500000|2023-12-01 14:55:00|186798.5|186708.5|186948.7|186606.7|186948.7|186715.3|186641.6|186505.6|833
1701442800000|2023-12-01 15:00:00|186938.5|186596.5|186451.9|186361.9|186938.5|186596.5|186125.2|185998.9|1060
1701443100000|2023-12-01 15:05:00|186447.6|186357.6|186599|186469|186750|186660|186445.5|186355.5|1051
1701443400000|2023-12-01 15:10:00|186596.8|186466.8|186610.6|186520.6|186661.4|186571.4|186476.2|186378.2|977
1701443700000|2023-12-01 15:15:00|186608.3|186518.3|186472.4|186382.4|186727.9|186637.9|186442.3|186352.3|1046
1701444000000|2023-12-01 15:20:00|186471.9|186381.9|186670.3|186580.3|186719.4|186629.4|186385.9|186295.9|986
1701444300000|2023-12-01 15:25:00|186672|186582|186673|186583|186784.7|186694.7|186634.2|186544.2|1025
1701444600000|2023-12-01 15:30:00|186672.8|186582.8|186733.6|186643.6|186793.6|186688.6|186661.6|186571.6|977
1701444900000|2023-12-01 15:35:00|186733.9|186643.9|186699.2|186569.2|186755.2|186665.2|186633|186527.3|848
1701445200000|2023-12-01 15:40:00|186695.2|186565.2|186660.6|186570.6|186823.6|186733.6|186659.3|186550.3|848
1701445500000|2023-12-01 15:45:00|186660.2|186570.2|186649.4|186559.4|186684.6|186594.6|186643.2|186553.2|826
1701445800000|2023-12-01 15:50:00|186650.5|186560.5|186570.8|186480.8|186668|186574.6|186516.6|186426.6|848
1701446100000|2023-12-01 15:55:00|186571.7|186481.7|186587|186457|186738.9|186648.9|186545.7|186448.6|759
1701446400000|2023-12-01 16:00:00|186586.1|186456.1|186414.6|186324.6|186848.8|186718.8|186373.4|186279.2|1108
1701446700000|2023-12-01 16:05:00|186416.4|186326.4|186343.5|186253.5|186631.2|186541.2|186214.8|186124.8|1042
1701447000000|2023-12-01 16:10:00|186342.5|186252.5|186218.8|186128.8|186459.8|186363|186202.5|186112.5|987
1701447300000|2023-12-01 16:15:00|186218.2|186128.2|186322.6|186232.6|186344.4|186237.9|186196.5|186106.5|1054
1701447600000|2023-12-01 16:20:00|186317|186227|186356.4|186266.4|186459.7|186369.7|186315.3|186225.3|932
1701447900000|2023-12-01 16:25:00|186357.2|186267.2|186151.3|186061.3|186376.6|186286.6|186117.6|186027.6|927
1701448200000|2023-12-01 16:30:00|186176.2|186086.2|186120|186030|186399.1|186309.1|186077.8|185987.8|1019
1701448500000|2023-12-01 16:35:00|186117.6|186027.6|186235.7|186145.7|186377.3|186247.3|186112.9|186022.9|1026
1701448800000|2023-12-01 16:40:00|186239.2|186149.2|186221.4|186131.4|186385|186295|186198.8|186108.8|1048
1701449100000|2023-12-01 16:45:00|186221.8|186131.8|186226.8|186136.8|186315.4|186225.4|186159.8|186069.8|897
1701449400000|2023-12-01 16:50:00|186226.6|186136.6|186209.3|186119.3|186271.6|186181.6|186149.6|186059.6|926
1701449700000|2023-12-01 16:55:00|186207.9|186117.9|186420.4|186330.4|186426.7|186336.7|186201.8|186111.8|989
1701450000000|2023-12-01 17:00:00|186414.5|186324.5|186427.8|186297.8|186477.3|186347.3|186372.6|186242.6|1017
1701450300000|2023-12-01 17:05:00|186427.6|186297.6|186239.9|186109.9|186494.1|186378.1|186186.4|186056.4|947
1701450600000|2023-12-01 17:10:00|186240.2|186110.2|186193.6|186063.6|186276.3|186146.3|186148.5|186018.5|794
1701450900000|2023-12-01 17:15:00|186191.6|186061.6|186345.2|186215.2|186390.4|186260.4|186187.7|186057.7|952
1701451200000|2023-12-01 17:20:00|186345|186215|186326.2|186196.2|186401.4|186271.4|186251.9|186121.9|826
1701451500000|2023-12-01 17:25:00|186331.1|186201.1|186396.4|186266.4|186396.4|186266.4|186273.6|186143.6|762
1701451800000|2023-12-01 17:30:00|186401.1|186271.1|186361.7|186231.7|186421.6|186291.6|186324.5|186194.5|778
1701452100000|2023-12-01 17:35:00|186362|186232|186335.8|186205.8|186400.5|186270.5|186298.9|186168.9|773
1701452400000|2023-12-01 17:40:00|186335.7|186205.7|186326.6|186196.6|186378.8|186248.8|186279.7|186149.7|809
1701452700000|2023-12-01 17:45:00|186336.2|186206.2|186242.6|186112.6|186344|186214|186240.5|186110.5|810
1701453000000|2023-12-01 17:50:00|186242.9|186112.9|186355.7|186225.7|186376.9|186246.9|186242.9|186112.9|771
1701453300000|2023-12-01 17:55:00|186329.2|186199.2|186341.8|186211.8|186374.5|186244.5|186292.2|186162.2|888
1701453600000|2023-12-01 18:00:00|186344.5|186214.5|186374.1|186244.1|186375.3|186245.3|186321.7|186191.7|855
1701453900000|2023-12-01 18:05:00|186373.1|186243.1|186378.4|186288.4|186410.3|186299.8|186297|186207|785
1701454200000|2023-12-01 18:10:00|186380|186290|186374.1|186244.1|186423.8|186301.7|186357.9|186227.9|800
1701454500000|2023-12-01 18:15:00|186374.3|186244.3|186311.1|186181.1|186378.8|186248.8|186304.1|186174.1|831
1701454800000|2023-12-01 18:20:00|186310.7|186180.7|186392.5|186262.5|186508.6|186418.6|186309.7|186179.7|776
1701455100000|2023-12-01 18:25:00|186392.4|186262.4|186353.5|186223.5|186424.7|186294.7|186318.3|186188.3|788
1701455400000|2023-12-01 18:30:00|186353.8|186223.8|186238|186148|186360.2|186230.2|186210.6|186120.6|680
1701455700000|2023-12-01 18:35:00|186237.4|186147.4|186308.4|186178.4|186312.9|186182.9|186227.5|186097.5|735
1701456000000|2023-12-01 18:40:00|186308.7|186178.7|186256.8|186126.8|186383|186253|186249.1|186119.1|761
1701456300000|2023-12-01 18:45:00|186256.9|186126.9|186208.5|186078.5|186293.2|186163.2|186201.5|186071.5|791
1701456600000|2023-12-01 18:50:00|186207.1|186077.1|186246.9|186116.9|186269.7|186139.7|186192|186062|779
1701456900000|2023-12-01 18:55:00|186246.7|186116.7|186143|186013|186246.7|186116.7|186141.7|186011.7|476
1701457200000|2023-12-01 19:00:00|186149.4|186019.4|186151.7|186021.7|186153.9|186023.9|186133.1|186003.1|381
1701457500000|2023-12-01 19:05:00|186151.9|186021.9|186168.5|186038.5|186212.1|186082.1|186135.9|186018.4|674
1701457800000|2023-12-01 19:10:00|186168.9|186038.9|186143.1|186013.1|186178.9|186048.9|186107.7|185977.7|713
1701458100000|2023-12-01 19:15:00|186158.2|186028.2|186165.2|186035.2|186177.9|186047.9|186158|186028|745
1701458400000|2023-12-01 19:20:00|186164.2|186034.2|186038.6|185948.6|186173.6|186043.6|186035.4|185945.4|674
1701458700000|2023-12-01 19:25:00|186037.7|185947.7|186113|185983|186116.6|185993.7|186035.6|185943|683
1701459000000|2023-12-01 19:30:00|186107.7|185977.7|186278.3|186148.3|186290.9|186160.9|186091.8|185961.8|790
1701459300000|2023-12-01 19:35:00|186278.4|186148.4|186288.7|186158.7|186353.1|186223.1|186255.5|186125.5|782
1701459600000|2023-12-01 19:40:00|186288.6|186158.6|186324|186194|186362.4|186232.4|186267|186137|822
1701459900000|2023-12-01 19:45:00|186324.7|186194.7|186331.4|186201.4|186401.8|186271.8|186321|186191|749
1701460200000|2023-12-01 19:50:00|186331.5|186201.5|186347.5|186217.5|186357.7|186227.7|186330.3|186200.3|732
1701460500000|2023-12-01 19:55:00|186347.6|186217.6|186194.8|186064.8|186365.3|186235.3|186161.9|186031.9|791
1701460800000|2023-12-01 20:00:00|186194.6|186064.6|186213.1|186083.1|186230.6|186100.6|186145.8|186015.8|794
1701461100000|2023-12-01 20:05:00|186213.3|186083.3|186193.9|186063.9|186221.2|186091.2|186165.9|186035.9|636
1701461400000|2023-12-01 20:10:00|186193.8|186063.8|186145.6|186015.6|186197.3|186067.3|186122.1|185992.1|621
1701461700000|2023-12-01 20:15:00|186146|186016|186145.8|186015.8|186166.2|186036.2|186144.9|186014.9|745
1701462000000|2023-12-01 20:20:00|186146.2|186016.2|186319|186189|186343.6|186213.6|186146.2|186016.2|760
1701462300000|2023-12-01 20:25:00|186319.9|186189.9|186386.8|186256.8|186389.1|186259.1|186277.8|186147.8|880
1701462600000|2023-12-01 20:30:00|186396.4|186266.4|186308|186178|186406.9|186276.9|186298.2|186168.2|723
1701462900000|2023-12-01 20:35:00|186308.3|186178.3|186349|186219|186349.1|186219.1|186299.8|186169.8|729
1701463200000|2023-12-01 20:40:00|186349.8|186219.8|186347.1|186217.1|186396.4|186266.4|186333.4|186203.4|775
1701463500000|2023-12-01 20:45:00|186347.2|186217.2|186429.9|186299.9|186458.9|186328.9|186347.2|186217.2|769
1701463800000|2023-12-01 20:50:00|186428.9|186298.9|186512.5|186382.5|186538.7|186408.7|186428.9|186298.9|732
1701464100000|2023-12-01 20:55:00|186512.7|186382.7|186492.3|186362.3|186531.6|186401.6|186463.1|186333.1|906
1701464400000|2023-12-01 21:00:00|186492.4|186362.4|186450|186320|186495.7|186365.7|186436|186306|674
1701464700000|2023-12-01 21:05:00|186450.6|186320.6|186408.1|186278.1|186462.9|186332.9|186385.1|186255.1|639
1701465000000|2023-12-01 21:10:00|186407.6|186277.6|186406.4|186276.4|186415.1|186285.1|186366.6|186236.6|896
1701465300000|2023-12-01 21:15:00|186409.6|186279.6|186380.3|186250.3|186432.8|186302.8|186365.9|186235.9|396
1701465600000|2023-12-01 21:20:00|186380.5|186250.5|186414.8|186284.8|186445.8|186315.8|186380|186250|410
1701465900000|2023-12-01 21:25:00|186414.9|186284.9|186424.6|186294.6|186426.7|186296.7|186412.4|186282.4|340
1701466200000|2023-12-01 21:30:00|186419.7|186289.7|186532.9|186313.3|186712.9|186370.9|186385.4|186228.9|921
1701466500000|2023-12-01 21:35:00|186535.5|186314.7|186445.6|186229.4|186552.1|186357.7|186401|186214.3|843
1701466800000|2023-12-01 21:40:00|186444.2|186230|186555.1|186250.1|186597.7|186287|186433.7|186200.8|1017
1701467100000|2023-12-01 21:45:00|186525.7|186256.3|186558.3|186308.5|186662.1|186320.1|186502|186206.1|1072
1701467400000|2023-12-01 21:50:00|186554.7|186305.2|186532.4|186190.4|186667.8|186325.8|186504.6|186162.6|1171
1701467700000|2023-12-01 21:55:00|186571.3|186229.3|186563.1|186221.1|186638.1|186296.1|186488.9|186146.9|959
1701637200000|2023-12-03 21:00:00|186719.1|186327.1|186719.1|186327.1|186719.1|186327.1|186719.1|186327.1|1
1701641400000|2023-12-03 22:10:00|186694.1|186352.1|186694.1|186352.1|186694.1|186352.1|186694.1|186352.1|1
1701646800000|2023-12-03 23:40:00|186317|185975|186210.4|185868.4|186317|185975|186065.7|185723.7|489
1701647100000|2023-12-03 23:45:00|186211.2|185869.2|186149.3|185807.3|186231.6|185889.6|186133.1|185791.1|281
1701647400000|2023-12-03 23:50:00|186149.5|185807.5|186143.7|185801.7|186187.7|185845.7|186107.7|185765.7|245
1701647700000|2023-12-03 23:55:00|186143.9|185801.9|186092.7|185750.7|186152.8|185810.8|186034|185692|372
1701648000000|2023-12-04 00:00:00|186093|185751|186123.7|185917.3|186191.1|185987.9|186087.4|185745.4|551
1701648300000|2023-12-04 00:05:00|186123.9|185917.9|186089.3|185959.3|186141|185976.6|186086.6|185914.1|454
1701648600000|2023-12-04 00:10:00|186092.8|185962.8|186102.4|185972.4|186139.1|185976.9|186086.2|185928.9|519
1701648900000|2023-12-04 00:15:00|186102|185972|186103.4|185973.4|186106.3|185976.3|186094.2|185964.2|436
1701649200000|2023-12-04 00:20:00|186103.7|185973.7|186096.4|185966.4|186139.4|185974.5|186087.5|185932.9|519
1701649500000|2023-12-04 00:25:00|186096.5|185966.5|186101.4|185971.4|186107.5|185977.5|186092|185962|426
1701649800000|2023-12-04 00:30:00|186101.1|185971.1|186115.5|185985.5|186117.5|185987.5|186089|185959|529
1701650100000|2023-12-04 00:35:00|186114.8|185984.8|186088.1|185958.1|186117.9|185987.9|186084.2|185954.2|715
1701650400000|2023-12-04 00:40:00|186088|185958|186017.1|185887.1|186096.6|185966.6|185991.5|185861.5|429
1701650700000|2023-12-04 00:45:00|186013.2|185883.2|186112.5|185982.5|186114|185984|186013.2|185863.7|802
1701651000000|2023-12-04 00:50:00|186112.7|185982.7|186092.5|185962.5|186115.2|185985.2|186091.2|185961.2|734
1701651300000|2023-12-04 00:55:00|186092.8|185962.8|186180.2|186050.2|186193.7|186063.7|186037.3|185907.3|645
1701651600000|2023-12-04 01:00:00|186180.5|186050.5|186259.2|186129.2|186266.1|186136.1|186168.6|186038.6|725
1701651900000|2023-12-04 01:05:00|186259|186129|186270.7|186140.7|186279.7|186149.7|186254|186124|558
1701652200000|2023-12-04 01:10:00|186272|186142|186319.7|186189.7|186443.3|186279.8|186266.3|186127.9|695
1701652500000|2023-12-04 01:15:00|186318.2|186188.2|186260.4|186130.4|186352.6|186203.9|186090.8|185960.8|811
1701652800000|2023-12-04 01:20:00|186260.5|186130.5|186179.9|186049.9|186351.4|186184.9|186170.5|186040.5|746
1701653100000|2023-12-04 01:25:00|186179.5|186049.5|186181.7|186051.7|186223.5|186093.5|186178.6|186048.6|739
1701653400000|2023-12-04 01:30:00|186181.8|186051.8|186386.7|186256.7|186391.5|186261.5|186181.8|186051.8|873
1701653700000|2023-12-04 01:35:00|186387.4|186257.4|186413.4|186283.4|186474.5|186344.5|186386.7|186256.4|917
1701654000000|2023-12-04 01:40:00|186413.1|186283.1|186415.9|186285.9|186442.1|186312.1|186403.6|186273.6|705
1701654300000|2023-12-04 01:45:00|186415.4|186285.4|186400.6|186270.6|186429.3|186299.3|186397|186267|687
1701654600000|2023-12-04 01:50:00|186400.7|186270.7|186403.1|186273.1|186433.2|186303.2|186397.3|186267.3|842
1701654900000|2023-12-04 01:55:00|186404.6|186274.6|186339|186209|186429.4|186299.4|186308.7|186157.7|914
1701655200000|2023-12-04 02:00:00|186346.8|186216.8|186510.6|186380.6|186531.2|186401.2|186344.8|186214.8|803
1701655500000|2023-12-04 02:05:00|186511.8|186381.8|186522.8|186392.8|186534.5|186404.5|186500.2|186370.2|660
1701655800000|2023-12-04 02:10:00|186522.2|186392.2|186506.9|186376.9|186535.3|186398.8|186474.6|186328|702
1701656100000|2023-12-04 02:15:00|186506.6|186376.6|186493.6|186363.6|186518.1|186388.1|186479.1|186349.1|814
1701656400000|2023-12-04 02:20:00|186492.7|186362.7|186512.6|186382.6|186538.7|186408.7|186481.6|186351.6|671
1701656700000|2023-12-04 02:25:00|186514.3|186384.3|186418.1|186288.1|186522.7|186392.7|186411|186281|573
1701657000000|2023-12-04 02:30:00|186418.3|186288.3|186413.3|186283.3|186420.7|186290.7|186410.2|186280.2|385
1701657300000|2023-12-04 02:35:00|186413.2|186283.2|186431.7|186301.7|186459.2|186329.2|186411.9|186281.9|402
1701657600000|2023-12-04 02:40:00|186431.8|186301.8|186445.1|186315.1|186448.6|186318.6|186429.3|186299.3|285
1701657900000|2023-12-04 02:45:00|186445.2|186315.2|186522.5|186392.5|186535.7|186405.7|186442.3|186312.3|406
1701658200000|2023-12-04 02:50:00|186522.6|186392.6|186485.3|186355.3|186523.5|186393.5|186480|186350|430
1701658500000|2023-12-04 02:55:00|186486.9|186356.9|186509.6|186379.6|186509.6|186379.6|186480.8|186350.8|338
1701658800000|2023-12-04 03:00:00|186511.4|186381.4|186412.1|186282.1|186514.8|186384.8|186410|186280|339
1701659100000|2023-12-04 03:05:00|186412.3|186282.3|186418.5|186288.5|186429|186299|186406.4|186276.4|501
1701659400000|2023-12-04 03:10:00|186418.3|186288.3|186417.6|186287.6|186457|186327|186412.1|186282.1|439
1701659700000|2023-12-04 03:15:00|186417.8|186287.8|186426.8|186296.8|186436.2|186306.2|186413.5|186283.5|207
1701660000000|2023-12-04 03:20:00|186426.5|186296.5|186435.8|186305.8|186448.4|186318.4|186414.9|186284.9|252
1701660300000|2023-12-04 03:25:00|186433.9|186303.9|186422.9|186292.9|186450.8|186320.8|186415.9|186285.9|355
1701660600000|2023-12-04 03:30:00|186423|186293|186418.1|186288.1|186433.2|186303.2|186409|186279|457
1701660900000|2023-12-04 03:35:00|186419.6|186289.6|186422.7|186292.7|186455.7|186325.7|186409.5|186279.5|519
1701661200000|2023-12-04 03:40:00|186423.1|186293.1|186419.8|186289.8|186442.7|186312.7|186407.1|186277.1|593
1701661500000|2023-12-04 03:45:00|186419.5|186289.5|186447.2|186317.2|186448.6|186318.6|186419|186289|349
1701661800000|2023-12-04 03:50:00|186447.3|186317.3|186499.5|186369.5|186511.1|186381.1|186436.6|186306.6|311
1701662100000|2023-12-04 03:55:00|186499.8|186369.8|186548.3|186418.3|186548.3|186418.3|186497.5|186367.5|403
1701662400000|2023-12-04 04:00:00|186549.5|186419.5|186645.7|186515.7|186647.4|186517.4|186540|186410|419
1701662700000|2023-12-04 04:05:00|186646.1|186516.1|186597.3|186467.3|186649.3|186519.3|186592.2|186462.2|473
1701663000000|2023-12-04 04:10:00|186597.2|186467.2|186604.2|186474.2|186605.3|186475.3|186581.5|186451.5|366
1701663300000|2023-12-04 04:15:00|186604.7|186474.7|186605.4|186475.4|186625.5|186495.5|186595|186465|449
1701663600000|2023-12-04 04:20:00|186605.1|186475.1|186601.4|186471.4|186615.7|186485.7|186581.8|186451.8|439
1701663900000|2023-12-04 04:25:00|186601.7|186471.7|186587|186457|186606.8|186476.8|186581.7|186451.7|380
1701664200000|2023-12-04 04:30:00|186587.1|186457.1|186601.3|186471.3|186625.5|186495.5|186586.2|186456.2|223
1701664500000|2023-12-04 04:35:00|186599.5|186469.5|186605.8|186475.8|186610.3|186480.3|186590.4|186460.4|313
1701664800000|2023-12-04 04:40:00|186606|186476|186594.7|186464.7|186611.6|186481.6|186580.9|186450.9|370
1701665100000|2023-12-04 04:45:00|186594.9|186464.9|186595.2|186465.2|186597.1|186467.1|186593.2|186463.2|141
1701665400000|2023-12-04 04:50:00|186596.4|186466.4|186604.6|186474.6|186608|186478|186591.3|186461.3|362
1701665700000|2023-12-04 04:55:00|186603.2|186473.2|186596.4|186466.4|186679.3|186549.3|186589.5|186459.5|438
1701666000000|2023-12-04 05:00:00|186597|186467|186631.8|186501.8|186638.2|186508.2|186591.3|186461.3|291
1701666300000|2023-12-04 05:05:00|186630.3|186500.3|186644.1|186514.1|186648.3|186518.3|186628|186498|357
1701666600000|2023-12-04 05:10:00|186644.2|186514.2|186637.9|186507.9|186646.6|186516.6|186606.1|186476.1|312
1701666900000|2023-12-04 05:15:00|186638.5|186508.5|186634.1|186504.1|186689.1|186559.1|186632.9|186502.9|323
1701667200000|2023-12-04 05:20:00|186628.3|186498.3|186630.7|186500.7|186638.2|186508.2|186595.6|186465.6|280
1701667500000|2023-12-04 05:25:00|186630.9|186500.9|186636.5|186506.5|186652.9|186522.9|186546.5|186416.5|329
1701667800000|2023-12-04 05:30:00|186636.6|186506.6|186627.5|186497.5|186655.2|186525.2|186622.8|186492.8|284
1701668100000|2023-12-04 05:35:00|186627.7|186497.7|186522.4|186392.4|186630.6|186500.6|186499.8|186369.8|322
1701668400000|2023-12-04 05:40:00|186521.9|186391.9|186514.7|186384.7|186531.9|186401.9|186492.1|186362.1|528
1701668700000|2023-12-04 05:45:00|186515.9|186385.9|186515.8|186385.8|186526.3|186396.3|186485.2|186355.2|311
1701669000000|2023-12-04 05:50:00|186515.1|186385.1|186537.6|186407.6|186539.2|186409.2|186515.1|186385.1|227
1701669300000|2023-12-04 05:55:00|186537.4|186407.4|186607.8|186477.8|186614.5|186484.5|186522.5|186392.5|425
1701669600000|2023-12-04 06:00:00|186607.9|186477.9|186536.8|186406.8|186611.9|186481.9|186534.1|186404.1|385
1701669900000|2023-12-04 06:05:00|186536.4|186406.4|186638.7|186508.7|186639.6|186509.6|186520.2|186390.2|688
1701670200000|2023-12-04 06:10:00|186637.9|186507.9|186625.1|186495.1|186642.3|186512.3|186624.3|186494.3|705
1701670500000|2023-12-04 06:15:00|186625.6|186495.6|186509.7|186379.7|186625.6|186495.6|186485|186355|618
1701670800000|2023-12-04 06:20:00|186510.1|186380.1|186519.1|186389.1|186527.1|186397.1|186495.5|186365.5|551
1701671100000|2023-12-04 06:25:00|186519|186389|186681.6|186551.6|186692|186562|186514.4|186384.4|455
1701671400000|2023-12-04 06:30:00|186681.9|186551.9|186735.7|186605.7|186764.1|186634.1|186633.5|186503.5|725
1701671700000|2023-12-04 06:35:00|186735.1|186605.1|186750.3|186620.3|186774.4|186644.4|186732.6|186602.6|483
1701672000000|2023-12-04 06:40:00|186749.9|186619.9|186699.4|186569.4|186750.5|186620.5|186687.8|186557.8|623
1701672300000|2023-12-04 06:45:00|186700.6|186570.6|186774.1|186644.1|186774.3|186644.3|186616|186486|766
1701672600000|2023-12-04 06:50:00|186774.3|186644.3|186798.5|186668.5|186874.6|186744.6|186774.3|186644.3|762
1701672900000|2023-12-04 06:55:00|186798|186668|186810.3|186680.3|186814.6|186684.6|186798|186668|427
1701673200000|2023-12-04 07:00:00|186812.6|186682.6|186824.9|186734.9|186941.9|186811.9|186804.2|186674.2|623
1701673500000|2023-12-04 07:05:00|186826.1|186736.1|186793.3|186703.3|186844.7|186754.7|186783.4|186693.4|699
1701673800000|2023-12-04 07:10:00|186794.2|186704.2|186882|186792|186929.3|186839.3|186791.8|186701.8|721
1701674100000|2023-12-04 07:15:00|186881.8|186791.8|186921.1|186831.1|186945.2|186855.2|186877.2|186787.2|691
1701674400000|2023-12-04 07:20:00|186921.9|186831.9|186839.1|186749.1|186926.2|186836.2|186814.7|186724.7|739
1701674700000|2023-12-04 07:25:00|186837|186747|186772.4|186682.4|186853.1|186763.1|186762.6|186672.6|545
1701675000000|2023-12-04 07:30:00|186793.4|186703.4|186882.8|186792.8|186918.5|186828.5|186793.4|186703.4|662
1701675300000|2023-12-04 07:35:00|186886.4|186796.4|186903.7|186813.7|186938.6|186848.6|186876.8|186786.8|810
1701675600000|2023-12-04 07:40:00|186903.9|186813.9|187028.9|186938.9|187137|187047|186894|186804|877
1701675900000|2023-12-04 07:45:00|187028.1|186938.1|186964.8|186874.8|187039.4|186949.4|186872.1|186782.1|903
1701676200000|2023-12-04 07:50:00|186965.5|186875.5|187124|187034|187125.7|187035.7|186949.9|186859.9|838
1701676500000|2023-12-04 07:55:00|187124.2|187034.2|187124.4|187034.4|187217.8|187127.8|187090.3|187000.3|776
1701676800000|2023-12-04 08:00:00|187117.3|187027.3|187220.8|187130.8|187249.6|187159.6|187082.2|186992.2|907
1701677100000|2023-12-04 08:05:00|187215.1|187125.1|187503.8|187413.8|187578.2|187488.2|187211.3|187121.3|928
1701677400000|2023-12-04 08:10:00|187504|187414|187280.4|187190.4|187508.2|187418.2|187275.4|187185.4|877
1701677700000|2023-12-04 08:15:00|187280.2|187190.2|187309.8|187219.8|187314.9|187224.9|187224.3|187134.3|932
1701678000000|2023-12-04 08:20:00|187308.5|187218.5|187286.7|187196.7|187409.8|187319.8|187284.6|187194.6|854
1701678300000|2023-12-04 08:25:00|187286.6|187196.6|187122.4|187032.4|187306.7|187216.7|186990.5|186900.5|893
1701678600000|2023-12-04 08:30:00|187125.6|187035.6|187100.8|187010.8|187196.7|187106.7|187035.4|186945.4|942
1701678900000|2023-12-04 08:35:00|187100.9|187010.9|187113.2|187023.2|187124.4|187034.4|187062.2|186972.2|798
1701679200000|2023-12-04 08:40:00|187113.7|187023.7|187058.1|186968.1|187226.8|187136.8|187053.8|186963.8|862
1701679500000|2023-12-04 08:45:00|187063.9|186973.9|187080.2|186990.2|187095.2|187005.2|187032.3|186942.3|915
1701679800000|2023-12-04 08:50:00|187082.5|186992.5|187170.8|187080.8|187210.4|187120.4|187053.7|186963.7|899
1701680100000|2023-12-04 08:55:00|187171.5|187081.5|187095.2|187005.2|187218.5|187128.5|187092.9|187002.9|818
1701680400000|2023-12-04 09:00:00|187094.2|187004.2|187033.9|186943.9|187107|187017|187013.3|186923.3|936
1701680700000|2023-12-04 09:05:00|187034.5|186944.5|187121.9|187031.9|187170.8|187080.8|186981.2|186891.2|903
1701681000000|2023-12-04 09:10:00|187122|187032|187115.5|187025.5|187241|187151|187110|187020|963
1701681300000|2023-12-04 09:15:00|187117.3|187027.3|186978.4|186888.4|187123.7|187033.7|186962.8|186872.8|905
1701681600000|2023-12-04 09:20:00|186982.6|186892.6|187125.5|187035.5|187214.9|187124.9|186974.9|186884.9|873
1701681900000|2023-12-04 09:25:00|187125.8|187035.8|187052.1|186962.1|187186.9|187096.9|187036.1|186946.1|801
1701682200000|2023-12-04 09:30:00|187052.5|186962.5|187068.7|186978.7|187203.8|187113.8|187051.1|186961.1|932
1701682500000|2023-12-04 09:35:00|187070.1|186980.1|187053.6|186963.6|187120.4|187030.4|187034.1|186944.1|886
1701682800000|2023-12-04 09:40:00|187052.6|186962.6|186949.5|186859.5|187132.4|187042.4|186949.3|186859.3|875
1701683100000|2023-12-04 09:45:00|186951.8|186861.8|186818.7|186728.7|186969.7|186879.7|186815.3|186725.3|821
1701683400000|2023-12-04 09:50:00|186819|186729|186951.6|186861.6|186952.3|186862.3|186795|186705|886
1701683700000|2023-12-04 09:55:00|186951.3|186861.3|187072.7|186982.7|187084.8|186994.8|186930.2|186840.2|874
1701684000000|2023-12-04 10:00:00|187071|186981|187005.7|186915.7|187088.9|186998.9|186931.8|186841.8|911
1701684300000|2023-12-04 10:05:00|187006.2|186916.2|186939.8|186849.8|187021.9|186931.9|186915.9|186825.9|855
1701684600000|2023-12-04 10:10:00|186940.7|186850.7|187014.2|186924.2|187079.6|186989.6|186939.1|186849.1|778
1701684900000|2023-12-04 10:15:00|187012.5|186922.5|186939.7|186849.7|187027.3|186937.3|186933.3|186843.3|781
1701685200000|2023-12-04 10:20:00|186937.9|186847.9|187031.5|186941.5|187075.8|186985.8|186934.5|186844.5|846
1701685500000|2023-12-04 10:25:00|187032.4|186942.4|187045.2|186955.2|187059.1|186969.1|186977.7|186887.7|787
1701685800000|2023-12-04 10:30:00|187045.3|186955.3|187042|186952|187054.5|186964.5|186990.9|186900.9|815
1701686100000|2023-12-04 10:35:00|187041.8|186951.8|187015.3|186925.3|187057.3|186967.3|186952.7|186862.7|783
1701686400000|2023-12-04 10:40:00|187014.7|186924.7|187182.3|187092.3|187198.9|187108.9|187010|186920|807
1701686700000|2023-12-04 10:45:00|187182.2|187092.2|187086.7|186996.7|187191|187101|187062.1|186972.1|828
1701687000000|2023-12-04 10:50:00|187086.2|186996.2|187022.8|186932.8|187101.1|187011.1|186967.2|186877.2|728
1701687300000|2023-12-04 10:55:00|187022.5|186932.5|186995.9|186905.9|187039.9|186949.9|186953.4|186863.4|775
1701687600000|2023-12-04 11:00:00|186995.8|186905.8|187110.9|187020.9|187133.4|187043.4|186985.6|186895.6|874
1701687900000|2023-12-04 11:05:00|187111|187021|187123.4|187033.4|187155.2|187065.2|187108.1|187018.1|765
1701688200000|2023-12-04 11:10:00|187123.3|187033.3|187093.3|187003.3|187127.4|187037.4|187089|186999|614
1701688500000|2023-12-04 11:15:00|187089.7|186999.7|186981.8|186891.8|187089.7|186999.7|186959|186869|745
1701688800000|2023-12-04 11:20:00|186981.9|186891.9|187194.5|187104.5|187247.6|187157.6|186975|186885|891
1701689100000|2023-12-04 11:25:00|187194.7|187104.7|186964.5|186874.5|187224.2|187134.2|186957.1|186867.1|886
1701689400000|2023-12-04 11:30:00|186964.2|186874.2|187033.6|186943.6|187098.7|187008.7|186769.8|186679.8|960
1701689700000|2023-12-04 11:35:00|187033.4|186943.4|187144.9|187054.9|187167.5|187077.5|187033.4|186943.4|918
1701690000000|2023-12-04 11:40:00|187145.2|187055.2|187279.7|187189.7|187282.9|187192.9|187118.9|187028.9|912
1701690300000|2023-12-04 11:45:00|187280|187190|187302.2|187212.2|187358|187268|187236.1|187146.1|807
1701690600000|2023-12-04 11:50:00|187302.3|187212.3|187310.8|187220.8|187386.8|187296.8|187231.7|187141.7|821
1701690900000|2023-12-04 11:55:00|187309.9|187219.9|187568.1|187478.1|187570.8|187480.8|187258.3|187168.3|770
1701691200000|2023-12-04 12:00:00|187570.2|187480.2|187455.8|187365.8|187719.2|187629.2|187455.2|187365.2|851
1701691500000|2023-12-04 12:05:00|187456.1|187366.1|187580.8|187490.8|187587.3|187497.3|187352.8|187262.8|689
1701691800000|2023-12-04 12:10:00|187579.4|187489.4|187538.8|187448.8|187792.1|187702.1|187536.8|187446.8|791
1701692100000|2023-12-04 12:15:00|187538.7|187448.7|187454.3|187364.3|187547.8|187457.8|187452.3|187362.3|727
1701692400000|2023-12-04 12:20:00|187455.4|187365.4|187259.4|187169.4|187471.4|187381.4|187254.1|187164.1|893
1701692700000|2023-12-04 12:25:00|187260.6|187170.6|187138.4|187048.4|187296.2|187206.2|187134.3|187044.3|762
1701693000000|2023-12-04 12:30:00|187138.5|187048.5|187477.3|187387.3|187552.2|187462.2|187138.5|187048.5|861
1701693300000|2023-12-04 12:35:00|187477.7|187387.7|187598|187508|187598|187508|187428.7|187338.7|861
1701693600000|2023-12-04 12:40:00|187602.4|187512.4|187647|187557|187738.3|187648.3|187553.2|187463.2|898
1701693900000|2023-12-04 12:45:00|187647.1|187557.1|187510.2|187420.2|187647.1|187557.1|187507.4|187417.4|772
1701694200000|2023-12-04 12:50:00|187510.6|187420.6|187525.9|187435.9|187540.4|187450.4|187455.3|187365.3|875
1701694500000|2023-12-04 12:55:00|187526|187436|187441.4|187351.4|187533.1|187443.1|187407.9|187317.9|874
1701694800000|2023-12-04 13:00:00|187453.4|187363.4|187556.8|187466.8|187575|187485|187448.8|187358.8|838
1701695100000|2023-12-04 13:05:00|187556.9|187466.9|187424.8|187334.8|187607.8|187517.8|187355|187265|958
1701695400000|2023-12-04 13:10:00|187424.4|187334.4|187422.9|187332.9|187470.8|187380.8|187344.8|187254.8|943
1701695700000|2023-12-04 13:15:00|187422.7|187332.7|187288.7|187198.7|187440.4|187350.4|187275.8|187185.8|909
1701696000000|2023-12-04 13:20:00|187284.9|187194.9|187395.8|187305.8|187434.6|187344.6|187284.9|187194.9|1005
1701696300000|2023-12-04 13:25:00|187402.4|187312.4|187582.1|187492.1|187582.1|187492.1|187353.2|187263.2|956
1701696600000|2023-12-04 13:30:00|187583.6|187493.6|187636.7|187546.7|187666.6|187576.6|187574.3|187484.3|946
1701696900000|2023-12-04 13:35:00|187635.6|187545.6|187769.7|187679.7|187822.8|187732.8|187607.4|187517.4|975
1701697200000|2023-12-04 13:40:00|187768.7|187678.7|187668.2|187578.2|187768.7|187678.7|187572.1|187482.1|987
1701697500000|2023-12-04 13:45:00|187667.9|187577.9|187867.1|187777.1|187899.1|187809.1|187667.9|187577.9|990
1701697800000|2023-12-04 13:50:00|187867.6|187777.6|187868.2|187778.2|187993.8|187886.8|187861.4|187743.9|936
1701698100000|2023-12-04 13:55:00|187868|187778|187924|187834|187925.2|187835.2|187787.6|187697.6|893
1701698400000|2023-12-04 14:00:00|187922.1|187832.1|187977.7|187887.7|188007.7|187917.7|187878.7|187788.7|970
1701698700000|2023-12-04 14:05:00|187977.2|187887.2|187912.3|187822.3|188010.9|187920.9|187907.6|187817.6|932
1701699000000|2023-12-04 14:10:00|187913.2|187823.2|187914.5|187824.5|187946|187856|187823.4|187733.4|940
1701699300000|2023-12-04 14:15:00|187914.2|187824.2|188001.2|187911.2|188003.9|187913.9|187908.9|187818.9|905
1701699600000|2023-12-04 14:20:00|188000.8|187910.8|187858.4|187768.4|188005.3|187915.3|187787.3|187697.3|964
1701699900000|2023-12-04 14:25:00|187858.7|187768.7|187902.8|187812.8|187921.2|187831.2|187778.3|187688.3|955
1701700200000|2023-12-04 14:30:00|187899.9|187809.9|187742.7|187652.7|187931.9|187841.9|187739.1|187649.1|1057
1701700500000|2023-12-04 14:35:00|187739.4|187649.4|187727.1|187637.1|187822|187732|187681|187591|908
1701700800000|2023-12-04 14:40:00|187726.9|187636.9|187696.3|187606.3|187775.7|187685.7|187612.2|187522.2|992
1701701100000|2023-12-04 14:45:00|187696.6|187606.6|187548.5|187458.5|187708.9|187618.9|187541.5|187451.5|1029
1701701400000|2023-12-04 14:50:00|187544.5|187454.5|187560.3|187470.3|187654.9|187564.9|187526.6|187436.6|1018
1701701700000|2023-12-04 14:55:00|187559.9|187469.9|187643.3|187419.9|187669.9|187572.2|187513.6|187415.2|944
1701702000000|2023-12-04 15:00:00|187660.6|187426.3|187406|187316|187670.4|187475.8|187338.8|187248.8|1077
1701702300000|2023-12-04 15:05:00|187423|187333|187524.5|187434.5|187559.7|187469.7|187329.1|187239.1|998
1701702600000|2023-12-04 15:10:00|187524.4|187434.4|187598.3|187508.3|187670.8|187580.8|187444.9|187354.9|1012
1701702900000|2023-12-04 15:15:00|187600.7|187510.7|187765.9|187675.9|187779.6|187689.6|187513.2|187423.2|1020
1701703200000|2023-12-04 15:20:00|187765.8|187675.8|187984.4|187894.4|188013.1|187910.1|187669.4|187579.4|1050
1701703500000|2023-12-04 15:25:00|187984.2|187894.2|188097.7|188007.7|188234.5|188144.5|187973.2|187883.2|966
1701703800000|2023-12-04 15:30:00|188097.6|188007.6|188435.6|188345.6|188446.8|188356.8|188054.2|187964.2|1010
1701704100000|2023-12-04 15:35:00|188435.4|188345.4|188385.9|188295.9|188462.5|188369.9|188240.4|188150.4|984
1701704400000|2023-12-04 15:40:00|188384.3|188294.3|188351.7|188261.7|188520|188430|188329.5|188239.5|992
1701704700000|2023-12-04 15:45:00|188352.2|188262.2|188417|188327|188423.2|188333.2|188276.9|188186.9|994
1701705000000|2023-12-04 15:50:00|188416.4|188326.4|188480.6|188390.6|188613.2|188523.2|188416.3|188326.3|975
1701705300000|2023-12-04 15:55:00|188495.8|188405.8|188402.9|188312.9|188524.9|188434.9|188390.4|188300.4|854
1701705600000|2023-12-04 16:00:00|188402.3|188312.3|188323.6|188233.6|188413.6|188323.6|188272.1|188182.1|817
1701705900000|2023-12-04 16:05:00|188323.9|188233.9|188303.1|188213.1|188383.1|188293.1|188278.5|188188.5|762
1701706200000|2023-12-04 16:10:00|188303.5|188213.5|188343.2|188253.2|188374.8|188284.8|188239.4|188149.4|795
1701706500000|2023-12-04 16:15:00|188343.3|188253.3|188389.2|188299.2|188458.1|188368.1|188319.7|188229.7|938
1701706800000|2023-12-04 16:20:00|188390.5|188300.5|188333.6|188243.6|188411.7|188321.7|188262.1|188172.1|871
1701707100000|2023-12-04 16:25:00|188334.4|188244.4|188409.1|188319.1|188435|188345|188334.4|188244.4|800
1701707400000|2023-12-04 16:30:00|188407.3|188317.3|188546.2|188456.2|188567.9|188477.9|188402.5|188312.5|906
1701707700000|2023-12-04 16:35:00|188543.3|188453.3|188524.4|188434.4|188576.3|188486.3|188524.4|188434.4|799
1701708000000|2023-12-04 16:40:00|188525|188435|188579.7|188489.7|188583.8|188493.8|188445.8|188355.8|859
1701708300000|2023-12-04 16:45:00|188577.1|188487.1|188510.7|188420.7|188577.7|188487.7|188419|188329|838
1701708600000|2023-12-04 16:50:00|188510.9|188420.9|188525.9|188435.9|188533.8|188443.8|188405.9|188315.9|823
1701708900000|2023-12-04 16:55:00|188515|188425|188443.4|188353.4|188530.1|188440.1|188435.3|188345.3|803
1701709200000|2023-12-04 17:00:00|188443.1|188353.1|188538.4|188448.4|188541.4|188451.4|188422.8|188332.8|843
1701709500000|2023-12-04 17:05:00|188539.2|188449.2|188385.2|188255.2|188539.2|188449.2|188385.2|188255.2|850
1701709800000|2023-12-04 17:10:00|188383.2|188253.2|188323.6|188193.6|188383.6|188253.6|188301.1|188171.1|825
1701710100000|2023-12-04 17:15:00|188325.1|188195.1|188346.4|188216.4|188351.2|188221.2|188291.9|188161.9|793
1701710400000|2023-12-04 17:20:00|188346.3|188216.3|188365.6|188235.6|188433.1|188303.1|188341.8|188211.8|823
1701710700000|2023-12-04 17:25:00|188365.8|188235.8|188376.8|188246.8|188405.8|188275.8|188350.8|188220.8|934
1701711000000|2023-12-04 17:30:00|188377.6|188247.6|188369.7|188239.7|188394.9|188264.9|188343|188213|857
1701711300000|2023-12-04 17:35:00|188367.9|188237.9|188459.1|188329.1|188511.3|188381.3|188350.6|188220.6|863
1701711600000|2023-12-04 17:40:00|188458.8|188328.8|188437.8|188307.8|188503.7|188373.7|188432.5|188302.5|860
1701711900000|2023-12-04 17:45:00|188436.7|188306.7|188386.7|188296.7|188445.2|188331.1|188367.8|188272.6|826
1701712200000|2023-12-04 17:50:00|188386.6|188296.6|188402.8|188312.8|188402.8|188312.8|188324.7|188234.7|816
1701712500000|2023-12-04 17:55:00|188404.2|188314.2|188368.8|188238.8|188408.1|188318.1|188347.1|188223.3|774
1701712800000|2023-12-04 18:00:00|188369.5|188239.5|188442.5|188312.5|188451.1|188321.1|188356.5|188226.5|771
1701713100000|2023-12-04 18:05:00|188442.7|188312.7|188504.7|188414.7|188508|188418|188404.6|188274.6|612
1701713400000|2023-12-04 18:10:00|188504.8|188414.8|188505.4|188415.4|188529.7|188439.7|188495.6|188405.6|698
1701713700000|2023-12-04 18:15:00|188505.8|188415.8|188559.3|188469.3|188617.5|188527.5|188498.6|188408.6|844
1701714000000|2023-12-04 18:20:00|188559.7|188469.7|188547.3|188457.3|188562.5|188472.5|188515.2|188425.2|622
1701714300000|2023-12-04 18:25:00|188547.4|188457.4|188558.8|188428.8|188567|188476.3|188517.9|188416.7|692
1701714600000|2023-12-04 18:30:00|188559|188429|188516.4|188386.4|188570.5|188440.5|188494.5|188364.5|698
1701714900000|2023-12-04 18:35:00|188520.2|188390.2|188458.8|188328.8|188528.9|188398.9|188458.4|188328.4|758
1701715200000|2023-12-04 18:40:00|188457.7|188327.7|188580.5|188450.5|188580.6|188450.6|188434.2|188304.2|731
1701715500000|2023-12-04 18:45:00|188580.7|188450.7|188584.7|188454.7|188621.3|188508.4|188527.4|188408.8|745
1701715800000|2023-12-04 18:50:00|188585|188455|188736.2|188646.2|188752.9|188662.9|188573.2|188443.2|695
1701716100000|2023-12-04 18:55:00|188735.6|188645.6|188722.6|188592.6|188797.6|188690.4|188722.6|188592.6|757
1701716400000|2023-12-04 19:00:00|188724|188594|188697.6|188567.6|188731|188601|188677.4|188547.4|766
1701716700000|2023-12-04 19:05:00|188697.7|188567.7|188603|188473|188746.5|188616.5|188597.6|188467.6|722
1701717000000|2023-12-04 19:10:00|188610.7|188480.7|188578.9|188448.9|188616.2|188486.2|188570.3|188440.3|590
1701717300000|2023-12-04 19:15:00|188578.7|188448.7|188584.8|188454.8|188599|188469|188556.6|188426.6|510
1701717600000|2023-12-04 19:20:00|188584.5|188454.5|188574.4|188444.4|188592.1|188462.1|188521.7|188391.7|663
1701717900000|2023-12-04 19:25:00|188573.4|188443.4|188506.2|188376.2|188578.1|188448.1|188506.2|188376.2|677
1701718200000|2023-12-04 19:30:00|188504.9|188374.9|188544.5|188414.5|188546.9|188416.9|188490.9|188360.9|581
1701718500000|2023-12-04 19:35:00|188544.7|188414.7|188479.9|188349.9|188546.4|188416.4|188479.5|188349.5|503
1701718800000|2023-12-04 19:40:00|188480|188350|188465.8|188335.8|188493|188363|188449.5|188319.5|502
1701719100000|2023-12-04 19:45:00|188465.7|188335.7|188522.3|188392.3|188536|188406|188465.5|188335.5|618
1701719400000|2023-12-04 19:50:00|188520.3|188390.3|188526.1|188396.1|188529.7|188399.7|188490.4|188360.4|770
1701719700000|2023-12-04 19:55:00|188528.4|188398.4|188463.9|188333.9|188531.7|188401.7|188426.2|188296.2|796
1701720000000|2023-12-04 20:00:00|188437.8|188307.8|188372.2|188242.2|188448.2|188318.2|188361.6|188231.6|760
1701720300000|2023-12-04 20:05:00|188372.4|188242.4|188365.5|188235.5|188397.5|188267.5|188364.4|188234.4|701
1701720600000|2023-12-04 20:10:00|188365.6|188235.6|188333.7|188203.7|188394.8|188264.8|188329.3|188199.3|659
1701720900000|2023-12-04 20:15:00|188333.8|188203.8|188227.2|188097.2|188351|188221|188213.6|188083.6|657
1701721200000|2023-12-04 20:20:00|188228.4|188098.4|188218.6|188088.6|188247.6|188117.6|188198.3|188068.3|688
1701721500000|2023-12-04 20:25:00|188218.5|188088.5|188365.4|188235.4|188408.9|188278.9|188199.4|188069.4|623
1701721800000|2023-12-04 20:30:00|188365.3|188235.3|188217|188087|188365.3|188235.3|188198.9|188068.9|675
1701722100000|2023-12-04 20:35:00|188225.2|188095.2|188223.3|188093.3|188249.6|188119.6|188181.9|188051.9|773
1701722400000|2023-12-04 20:40:00|188221.9|188091.9|188244.7|188114.7|188260|188130|188208.7|188078.7|978
1701722700000|2023-12-04 20:45:00|188244.1|188114.1|188256.8|188126.8|188278|188148|188204.2|188074.2|927
1701723000000|2023-12-04 20:50:00|188252.1|188122.1|188181|188051|188281.8|188151.8|188173.7|188043.7|867
1701723300000|2023-12-04 20:55:00|188181.9|188051.9|188195.4|188065.4|188224.4|188094.4|188166.4|188036.4|606
1701723600000|2023-12-04 21:00:00|188194.6|188064.6|188149.6|188019.6|188194.6|188064.6|188130.3|188000.3|509
1701723900000|2023-12-04 21:05:00|188149.5|188019.5|188047.5|187917.5|188149.5|188019.5|188028|187898|560
1701724200000|2023-12-04 21:10:00|188047|187917|188061|187931|188077.8|187947.8|188041.1|187911.1|566
1701724500000|2023-12-04 21:15:00|188058.4|187928.4|188050.3|187920.3|188066.8|187936.8|188040.8|187910.8|689
1701724800000|2023-12-04 21:20:00|188050|187920|188059.3|187929.3|188066.5|187936.5|188043.8|187913.8|396
1701725100000|2023-12-04 21:25:00|188059.4|187929.4|188065.5|187935.5|188071.1|187941.1|188055.7|187925.7|387
1701725400000|2023-12-04 21:30:00|188065.8|187935.8|188081.5|187951.5|188085|187955|188060.1|187930.1|226
1701725700000|2023-12-04 21:35:00|188081.4|187951.4|188078|187948|188085.2|187955.2|188069.2|187939.2|173
1701726000000|2023-12-04 21:40:00|188076.2|187946.2|188140.6|188010.6|188186.4|188020|188070.1|187940.1|303
1701726300000|2023-12-04 21:45:00|188140.1|188010.1|188199.5|187996.9|188295.7|188044|188140.1|187981.8|448
1701726600000|2023-12-04 21:50:00|188200.4|187992.9|188168.6|187952.6|188214.8|187993.2|188168.6|187952.6|242
1701726900000|2023-12-04 21:55:00|188168.5|187952.1|188186.5|187844.5|188213|187963.3|188135.8|187842.9|325
1701727200000|2023-12-04 22:00:00|188179.1|187837.1|188215.4|187873.4|188215.6|187873.6|188163.2|187821.2|23
1701727500000|2023-12-04 22:05:00|188215.8|187873.8|188223.2|187881.2|188229|187887|188170.2|187828.2|15
1701727800000|2023-12-04 22:10:00|188230.2|187888.2|188217.1|187875.1|188231.8|187889.8|188174.4|187832.4|25
1701728100000|2023-12-04 22:15:00|188217.4|187875.4|188241.4|187899.4|188281|187939|188186.1|187844.1|54
1701728400000|2023-12-04 22:20:00|188241.3|187899.3|188241.7|187899.7|188242.1|187900.1|188241.2|187899.2|9
1701728700000|2023-12-04 22:25:00|188206.1|187864.1|188376.2|188034.2|188376.2|188034.2|188206.1|187864.1|4
1701729000000|2023-12-04 22:30:00|188389.5|188047.5|188400.4|188058.4|188421.5|188079.5|188376.1|188034.1|116
1701729300000|2023-12-04 22:35:00|188400.3|188058.3|188369.9|188027.9|188421|188079|188356.3|188014.3|239
1701729600000|2023-12-04 22:40:00|188370.1|188028.1|188377.5|188035.5|188382.3|188040.3|188354.7|188012.7|171
1701729900000|2023-12-04 22:45:00|188358.8|188016.8|188344.3|188002.3|188376.4|188034.4|188325.1|187983.1|181
1701730200000|2023-12-04 22:50:00|188344.4|188002.4|188342.5|188000.5|188373.1|188031.1|188329.9|187987.9|191
1701730500000|2023-12-04 22:55:00|188350.3|188008.3|188401.2|188059.2|188414.1|188072.1|188344.1|188002.1|234
1701730800000|2023-12-04 23:00:00|188395.3|188053.3|188405.5|188063.5|188472.5|188130.5|188319.5|187977.5|345
1701731100000|2023-12-04 23:05:00|188406.2|188064.2|188373.1|188031.1|188421.2|188079.2|188351.9|188009.9|285
1701731400000|2023-12-04 23:10:00|188373.9|188031.9|188384.7|188042.7|188404.1|188062.1|188325.3|187983.3|258
1701731700000|2023-12-04 23:15:00|188382.3|188040.3|188332|187990|188382.3|188040.3|188291.3|187949.3|332
1701732000000|2023-12-04 23:20:00|188335.7|187993.7|188331.6|187989.6|188401|188059|188303|187961|306
1701732300000|2023-12-04 23:25:00|188331.7|187989.7|188340.2|187998.2|188378.1|188036.1|188302.2|187960.2|313
1701732600000|2023-12-04 23:30:00|188340.1|187998.1|188369.1|188027.1|188428.5|188086.5|188313.5|187971.5|351
1701732900000|2023-12-04 23:35:00|188369.2|188027.2|188381.3|188059.9|188381.9|188061.9|188355.6|188014.4|119
1701733200000|2023-12-04 23:40:00|188381.4|188059.2|188372.6|188030.6|188418.8|188076.8|188351.6|188014.1|132
1701733500000|2023-12-04 23:45:00|188372.8|188030.8|188363.8|188063|188392|188063|188363.8|188029.2|150
1701733800000|2023-12-04 23:50:00|188364.4|188063.5|188339.4|187997.4|188395.3|188110|188317.8|187975.8|221
1701734100000|2023-12-04 23:55:00|188340|187998|188325.2|187983.2|188343.4|188001.4|188314|187972|197
1701734400000|2023-12-05 00:00:00|188325.1|187983.1|188131.3|187910.5|188345.2|188003.2|188086|187885.5|502
1701734700000|2023-12-05 00:05:00|188131.4|187910.6|188071.2|187941.2|188144.4|187956|188021.3|187836.6|339
1701735000000|2023-12-05 00:10:00|188071.7|187941.7|188122.7|187917.2|188134.1|187956.1|188065.7|187896|186
1701735300000|2023-12-05 00:15:00|188123|187917.5|188114.5|187906.9|188135.8|187952.5|188072.9|187895.3|196
1701735600000|2023-12-05 00:20:00|188114.3|187906.7|188072.3|187942.3|188127.5|187954.1|188069.7|187900.7|170
1701735900000|2023-12-05 00:25:00|188072.5|187942.5|188062.5|187932.5|188118.7|187955.5|188052.7|187890.8|175
1701736200000|2023-12-05 00:30:00|188065.7|187935.7|188049.5|187919.5|188096.3|187936.5|188034.3|187869.5|235
1701736500000|2023-12-05 00:35:00|188049.3|187919.3|188004.5|187874.5|188083|187919.8|187976.7|187846.7|296
1701736800000|2023-12-05 00:40:00|188005.5|187875.5|188017.5|187887.5|188018.1|187888.1|188005.5|187875.5|237
1701737100000|2023-12-05 00:45:00|188017.3|187887.3|188107.3|187977.3|188175.4|188045.4|188013.9|187883.9|424
1701737400000|2023-12-05 00:50:00|188107.2|187977.2|188120.3|187990.3|188134|188004|188102.2|187972.2|376
1701737700000|2023-12-05 00:55:00|188120.2|187990.2|188125.3|187995.3|188133.1|188003.1|188113|187983|402
1701738000000|2023-12-05 01:00:00|188123.4|187993.4|188111.3|187981.3|188123.4|187993.4|188099.5|187969.5|251
1701738300000|2023-12-05 01:05:00|188109.4|187979.4|188117.7|187987.7|188124.6|187994.6|188109.4|187979.4|237
1701738600000|2023-12-05 01:10:00|188117.8|187987.8|188200.5|188070.5|188226.2|188096.2|188114.7|187984.7|363
1701738900000|2023-12-05 01:15:00|188199.7|188069.7|188229.8|188099.8|188291|188161|188199.7|188069.7|404
1701739200000|2023-12-05 01:20:00|188229.2|188099.2|188191.4|188061.4|188229.2|188099.2|188128.2|187998.2|527
1701739500000|2023-12-05 01:25:00|188193.7|188063.7|188174.8|188044.8|188193.9|188063.9|188165.8|188035.8|422
1701739800000|2023-12-05 01:30:00|188176.3|188046.3|188177.3|188047.3|188241.9|188111.9|188172.6|188042.6|626
1701740100000|2023-12-05 01:35:00|188177.5|188047.5|188236.9|188106.9|188240.6|188110.6|188176.4|188046.4|410
1701740400000|2023-12-05 01:40:00|188236.4|188106.4|188299.2|188169.2|188323.6|188193.6|188235.7|188105.7|309
1701740700000|2023-12-05 01:45:00|188299.4|188169.4|188203.9|188073.9|188300.3|188170.3|188186.8|188056.8|662
1701741000000|2023-12-05 01:50:00|188202.2|188072.2|188115.5|187985.5|188203.1|188073.1|188113|187983|498
1701741300000|2023-12-05 01:55:00|188115.4|187985.4|188117.7|187987.7|188121.9|187991.9|188109.1|187979.1|306
1701741600000|2023-12-05 02:00:00|188117.6|187987.6|188123|187993|188124.7|187994.7|188114.7|187984.7|178
1701741900000|2023-12-05 02:05:00|188122.7|187992.7|188118.1|187988.1|188125.9|187995.9|188115.4|187985.4|138
1701742200000|2023-12-05 02:10:00|188118.2|187988.2|188123|187993|188140.6|188010.6|188117.8|187987.8|265
1701742500000|2023-12-05 02:15:00|188125.3|187995.3|188131.9|188001.9|188133.6|188003.6|188122.4|187992.4|320
1701742800000|2023-12-05 02:20:00|188131.8|188001.8|188218.2|188088.2|188221.8|188091.8|188127.2|187997.2|484
1701743100000|2023-12-05 02:25:00|188218.1|188088.1|188218|188088|188220.9|188090.9|188205.4|188075.4|337
1701743400000|2023-12-05 02:30:00|188217.9|188087.9|188205.5|188075.5|188283.7|188153.7|188186.8|188056.8|483
1701743700000|2023-12-05 02:35:00|188204.3|188074.3|188382.7|188252.7|188420.6|188290.6|188204.3|188074.3|388
1701744000000|2023-12-05 02:40:00|188382.5|188252.5|188350.2|188220.2|188412.7|188282.7|188335.9|188205.9|697
1701744300000|2023-12-05 02:45:00|188347|188217|188220.5|188090.5|188359.4|188229.4|188218.7|188088.7|479
1701744600000|2023-12-05 02:50:00|188220.6|188090.6|188335.3|188205.3|188337.6|188207.6|188217.2|188087.2|347
1701744900000|2023-12-05 02:55:00|188335.8|188205.8|188336.2|188206.2|188345.9|188215.9|188319.3|188189.3|525
1701745200000|2023-12-05 03:00:00|188336|188206|188332|188202|188339.1|188209.1|188300.7|188170.7|514
1701745500000|2023-12-05 03:05:00|188331.9|188201.9|188361|188231|188386.9|188256.9|188330.7|188200.7|523
1701745800000|2023-12-05 03:10:00|188361.2|188231.2|188338.4|188208.4|188372.7|188242.7|188335.3|188205.3|305
1701746100000|2023-12-05 03:15:00|188338.6|188208.6|188338.8|188208.8|188347.9|188217.9|188337.5|188207.5|161
1701746400000|2023-12-05 03:20:00|188338.9|188208.9|188326.8|188196.8|188348.5|188218.5|188325.8|188195.8|197
1701746700000|2023-12-05 03:25:00|188326.7|188196.7|188207.6|188021.6|188333.6|188203.6|188170.8|188021.6|557
1701747000000|2023-12-05 03:30:00|188206|188002.4|188404.5|188189.4|188492.6|188281.4|188154.5|187965.9|796
1701747300000|2023-12-05 03:35:00|188411.2|188173|188337.8|188207.8|188430.4|188240.7|188329.7|188151|549
1701747600000|2023-12-05 03:40:00|188337.7|188207.7|188368.8|188238.8|188404.2|188274.2|188333.7|188203.7|763
1701747900000|2023-12-05 03:45:00|188368.6|188238.6|188346.2|188216.2|188403.4|188273.4|188295.6|188165.6|653
1701748200000|2023-12-05 03:50:00|188345.9|188215.9|188386.9|188256.9|188404.3|188274.3|188335.9|188205.9|533
1701748500000|2023-12-05 03:55:00|188389.1|188259.1|188346.1|188216.1|188390.1|188260.1|188330.5|188200.5|456
1701748800000|2023-12-05 04:00:00|188346.3|188216.3|188302.7|188172.7|188387.9|188257.9|188278.2|188148.2|668
1701749100000|2023-12-05 04:05:00|188302|188172|188297.7|188167.7|188305.1|188175.1|188286.9|188156.9|314
1701749400000|2023-12-05 04:10:00|188297.5|188167.5|188264.3|188134.3|188297.9|188167.9|188261.8|188131.8|183
1701749700000|2023-12-05 04:15:00|188263.8|188133.8|188287|188157|188294.5|188164.5|188260.9|188130.9|139
1701750000000|2023-12-05 04:20:00|188286.9|188156.9|188300.2|188170.2|188310|188180|188281.3|188151.3|184
1701750300000|2023-12-05 04:25:00|188300.1|188170.1|188283|188153|188304.9|188174.9|188281.6|188151.6|145
1701750600000|2023-12-05 04:30:00|188284.8|188154.8|188283.5|188153.5|188293.8|188163.8|188280|188150|155
1701750900000|2023-12-05 04:35:00|188283.8|188153.8|188266.6|188136.6|188286.4|188156.4|188259.6|188129.6|198
1701751200000|2023-12-05 04:40:00|188266.8|188136.8|188286.4|188156.4|188292.3|188162.3|188231.2|188101.2|208
1701751500000|2023-12-05 04:45:00|188287.7|188157.7|188286.1|188156.1|188324.4|188194.4|188283.8|188153.8|271
1701751800000|2023-12-05 04:50:00|188283.6|188153.6|188269.1|188139.1|188288.2|188158.2|188264.3|188134.3|189
1701752100000|2023-12-05 04:55:00|188267|188137|188305.1|188175.1|188311.8|188181.8|188266.5|188136.5|214
1701752400000|2023-12-05 05:00:00|188305|188175|188289.6|188159.6|188305|188175|188275.2|188145.2|233
1701752700000|2023-12-05 05:05:00|188289.4|188159.4|188304.9|188174.9|188314.1|188184.1|188277|188147|175
1701753000000|2023-12-05 05:10:00|188302.7|188172.7|188310.3|188180.3|188310.3|188180.3|188301.4|188171.4|128
1701753300000|2023-12-05 05:15:00|188313.5|188183.5|188400.2|188270.2|188403.2|188273.2|188309|188179|258
1701753600000|2023-12-05 05:20:00|188397.2|188267.2|188468.4|188338.4|188479.8|188349.8|188385.3|188255.3|418
1701753900000|2023-12-05 05:25:00|188468.2|188338.2|188301.4|188171.4|188477.3|188347.3|188298|188168|435
1701754200000|2023-12-05 05:30:00|188303.5|188173.5|188341.8|188211.8|188348|188218|188285.7|188155.7|347
1701754500000|2023-12-05 05:35:00|188342|188212|188289.3|188159.3|188342|188212|188288.5|188158.5|153
1701754800000|2023-12-05 05:40:00|188289.2|188159.2|188195.7|188065.7|188291.5|188161.5|188193.7|188063.7|359
1701755100000|2023-12-05 05:45:00|188197.3|188067.3|188189.1|188059.1|188197.4|188067.4|188182.4|188052.4|331
1701755400000|2023-12-05 05:50:00|188189|188059|188215.4|188085.4|188241.5|188111.5|188184.6|188054.6|357
1701755700000|2023-12-05 05:55:00|188215.3|188085.3|188182|188052|188215.3|188085.3|188166.8|188036.8|425
1701756000000|2023-12-05 06:00:00|188181.4|188051.4|188191.5|188061.5|188246.4|188116.4|188170.7|188040.7|290
1701756300000|2023-12-05 06:05:00|188194.1|188064.1|188247.1|188117.1|188249.3|188119.3|188178.4|188048.4|534
1701756600000|2023-12-05 06:10:00|188246.7|188116.7|188073.3|187943.3|188250|188120|188069.1|187939.1|548
1701756900000|2023-12-05 06:15:00|188075.3|187945.3|188158.2|188028.2|188167.7|188037.7|188035.3|187905.3|506
1701757200000|2023-12-05 06:20:00|188158.7|188028.7|188190.4|188060.4|188199|188069|188152.5|188022.5|578
1701757500000|2023-12-05 06:25:00|188193.1|188063.1|188203.9|188073.9|188204.1|188074.1|188150.7|188020.7|514
1701757800000|2023-12-05 06:30:00|188208.4|188078.4|188139.3|188009.3|188300.2|188170.2|188128.4|187998.4|497
1701758100000|2023-12-05 06:35:00|188139.2|188009.2|188146.7|188016.7|188184.9|188054.9|188138.6|188008.6|478
1701758400000|2023-12-05 06:40:00|188146.1|188016.1|188130.3|188000.3|188156|188026|188000.6|187870.6|568
1701758700000|2023-12-05 06:45:00|188131.2|188001.2|188167.5|188037.5|188223.7|188093.7|188122.1|187992.1|493
1701759000000|2023-12-05 06:50:00|188167|188037|188175.7|188045.7|188215.2|188085.2|188166.5|188036.5|420
1701759300000|2023-12-05 06:55:00|188175.6|188045.6|188170.8|188040.8|188198.7|188068.7|188142.7|188012.7|530
1701759600000|2023-12-05 07:00:00|188157.5|188027.5|188164.3|188034.3|188227.5|188102.4|188091.6|187974|827
1701759900000|2023-12-05 07:05:00|188165.3|188035.3|188515.4|188385.4|188540.2|188410.2|188160.2|188030.2|889
1701760200000|2023-12-05 07:10:00|188514.9|188384.9|188427.9|188337.9|188557.5|188464.1|188398.6|188308.6|886
1701760500000|2023-12-05 07:15:00|188430.1|188340.1|188532.4|188442.4|188568|188478|188412.5|188322.5|914
1701760800000|2023-12-05 07:20:00|188533.2|188443.2|188544.3|188454.3|188613.5|188523.5|188513.1|188423.1|840
1701761100000|2023-12-05 07:25:00|188544|188454|188568.9|188478.9|188617.8|188524.5|188414.2|188324.2|912
1701761400000|2023-12-05 07:30:00|188563.8|188473.8|188541.7|188451.7|188587.5|188497.5|188455.5|188365.5|962
1701761700000|2023-12-05 07:35:00|188539.9|188449.9|188559.2|188469.2|188609.6|188519.6|188477.8|188387.8|961
1701762000000|2023-12-05 07:40:00|188559|188469|188754.2|188664.2|188771.2|188681.2|188558.4|188468.4|908
1701762300000|2023-12-05 07:45:00|188755.5|188665.5|188810.3|188720.3|188820.9|188730.9|188709.3|188619.3|792
1701762600000|2023-12-05 07:50:00|188807.4|188717.4|188714|188624|188823.7|188733.7|188663.9|188573.9|826
1701762900000|2023-12-05 07:55:00|188714.1|188624.1|188726.9|188636.9|188747.6|188657.6|188568.9|188478.9|859
1701763200000|2023-12-05 08:00:00|188730.4|188640.4|188466.4|188376.4|188736.7|188646.7|188364.8|188274.8|1012
1701763500000|2023-12-05 08:05:00|188464.2|188374.2|188389.7|188299.7|188596.9|188506.9|188373.9|188283.9|914
1701763800000|2023-12-05 08:10:00|188387.1|188297.1|188411.7|188321.7|188480.5|188390.5|188285.2|188195.2|909
1701764100000|2023-12-05 08:15:00|188415.4|188325.4|188375.6|188285.6|188554.5|188464.5|188336.2|188246.2|931
1701764400000|2023-12-05 08:20:00|188364.3|188274.3|188359.6|188269.6|188424.4|188334.4|188324.5|188234.5|834
1701764700000|2023-12-05 08:25:00|188359.3|188269.3|188434.9|188344.9|188464.9|188374.9|188328.8|188238.8|857
1701765000000|2023-12-05 08:30:00|188436.1|188346.1|188404.5|188314.5|188454.5|188364.5|188290.6|188200.6|870
1701765300000|2023-12-05 08:35:00|188406.2|188316.2|188364.9|188274.9|188471.4|188381.4|188304.6|188214.6|863
1701765600000|2023-12-05 08:40:00|188366|188276|188373.8|188283.8|188420.5|188330.5|188321.6|188231.6|912
1701765900000|2023-12-05 08:45:00|188399.2|188309.2|188416.6|188326.6|188471.6|188381.6|188372|188282|875
1701766200000|2023-12-05 08:50:00|188432.7|188342.7|188182.9|188092.9|188438.7|188348.7|188180.9|188090.9|905
1701766500000|2023-12-05 08:55:00|188186.8|188096.8|188028.7|187938.7|188197.1|188107.1|187889.8|187799.8|949
1701766800000|2023-12-05 09:00:00|188028|187938|188055.6|187965.6|188248.8|188158.8|187974.4|187884.4|1017
1701767100000|2023-12-05 09:05:00|188055.3|187965.3|188175.6|188085.6|188240.5|188150.5|187985.8|187895.8|990
1701767400000|2023-12-05 09:10:00|188177.1|188087.1|187941.6|187851.6|188209.8|188119.8|187927.5|187837.5|936
1701767700000|2023-12-05 09:15:00|187943.8|187853.8|187824.8|187734.8|187955.7|187865.7|187788.6|187698.6|909
1701768000000|2023-12-05 09:20:00|187825.8|187735.8|187616.7|187526.7|187909.2|187819.2|187611.9|187521.9|907
1701768300000|2023-12-05 09:25:00|187619.6|187529.6|187642.7|187512.7|187657.5|187567.5|187593.7|187494.6|709
1701768600000|2023-12-05 09:30:00|187636.4|187506.4|187907.3|187817.3|187921.8|187831.8|187631.6|187501.6|892
1701768900000|2023-12-05 09:35:00|187907.1|187817.1|187890.3|187800.3|187907.1|187817.1|187820.4|187730.4|925
1701769200000|2023-12-05 09:40:00|187890.5|187800.5|187976.6|187886.6|187987.8|187897.8|187820.3|187730.3|854
1701769500000|2023-12-05 09:45:00|187977|187887|187928.8|187838.8|188008.4|187918.4|187907.8|187817.8|839
1701769800000|2023-12-05 09:50:00|187929.6|187839.6|187845.3|187755.3|188009|187919|187845.3|187755.3|885
1701770100000|2023-12-05 09:55:00|187848|187758|188007.5|187917.5|188048.5|187958.5|187846.6|187756.6|841
1701770400000|2023-12-05 10:00:00|188009.1|187919.1|187984.2|187894.2|188033.9|187943.9|187952.7|187862.7|824
1701770700000|2023-12-05 10:05:00|187985.4|187895.4|187839.4|187749.4|188006.4|187916.4|187833.9|187743.9|889
1701771000000|2023-12-05 10:10:00|187839.3|187749.3|187882.6|187792.6|187913.3|187823.3|187814.1|187724.1|823
1701771300000|2023-12-05 10:15:00|187882|187792|187931.6|187841.6|187969.3|187879.3|187874.1|187784.1|799
1701771600000|2023-12-05 10:20:00|187929.2|187839.2|188148.6|188058.6|188179.4|188089.4|187842.4|187752.4|832
1701771900000|2023-12-05 10:25:00|188156.2|188066.2|188072.6|187982.6|188301.8|188211.8|188071.3|187981.3|910
1701772200000|2023-12-05 10:30:00|188075.2|187985.2|188156.6|188066.6|188199.1|188109.1|188051.5|187961.5|979
1701772500000|2023-12-05 10:35:00|188153.1|188063.1|188021.9|187931.9|188157.1|188067.1|188016.1|187926.1|836
1701772800000|2023-12-05 10:40:00|188021.8|187931.8|188084.1|187994.1|188114|188024|188010.3|187920.3|857
1701773100000|2023-12-05 10:45:00|188084.4|187994.4|188070.3|187980.3|188103|188013|188019.7|187929.7|916
1701773400000|2023-12-05 10:50:00|188072.5|187982.5|188086.4|187996.4|188093.7|188003.7|187994.8|187904.8|856
1701773700000|2023-12-05 10:55:00|188086.5|187996.5|188094.8|188004.8|188202.1|188112.1|188086.5|187996.5|856
1701774000000|2023-12-05 11:00:00|188094|188004|188056|187966|188102|188012|187975.7|187885.7|886
1701774300000|2023-12-05 11:05:00|188056.9|187966.9|188085.8|187995.8|188166.8|188076.8|188049.5|187959.5|827
1701774600000|2023-12-05 11:10:00|188087.1|187997.1|188040.8|187950.8|188088.9|187998.9|187973.7|187883.7|821
1701774900000|2023-12-05 11:15:00|188041.2|187951.2|188051.4|187961.4|188089|187999|188026.4|187936.4|769
1701775200000|2023-12-05 11:20:00|188050.1|187960.1|188235.3|188145.3|188258.5|188168.5|188024.9|187934.9|826
1701775500000|2023-12-05 11:25:00|188230.3|188140.3|188301.5|188211.5|188307.6|188217.6|188212.3|188122.3|862
1701775800000|2023-12-05 11:30:00|188302.7|188212.7|188445.7|188355.7|188537.5|188447.5|188266.8|188176.8|961
1701776100000|2023-12-05 11:35:00|188445.2|188355.2|188407.8|188317.8|188530.3|188440.3|188399.2|188309.2|937
1701776400000|2023-12-05 11:40:00|188409.4|188319.4|188527.2|188437.2|188530.9|188440.9|188406.3|188316.3|903
1701776700000|2023-12-05 11:45:00|188524.9|188434.9|188692.5|188602.5|188692.9|188602.9|188522.5|188432.5|930
1701777000000|2023-12-05 11:50:00|188690.3|188600.3|188720|188630|188817.2|188727.2|188673.2|188583.2|891
1701777300000|2023-12-05 11:55:00|188721.8|188631.8|188955.5|188865.5|188980.4|188890.4|188684.4|188594.4|833
1701777600000|2023-12-05 12:00:00|188954.8|188864.8|189091.3|189001.3|189097.3|189007.3|188849.7|188759.7|967
1701777900000|2023-12-05 12:05:00|189089.1|188999.1|189137.8|189047.8|189140.1|189050.1|188942.1|188852.1|913
1701778200000|2023-12-05 12:10:00|189137.6|189047.6|189165.9|189075.9|189295|189205|189125.3|189035.3|927
1701778500000|2023-12-05 12:15:00|189165.8|189075.8|189279.5|189189.5|189313|189223|189141|189051|806
1701778800000|2023-12-05 12:20:00|189276.7|189186.7|189312.5|189222.5|189491.3|189401.3|189271.7|189181.7|979
1701779100000|2023-12-05 12:25:00|189312.6|189222.6|189363.6|189273.6|189391.2|189301.2|189212|189122|915
1701779400000|2023-12-05 12:30:00|189367.1|189277.1|189316.7|189226.7|189381.4|189291.4|189259.8|189169.8|946
1701779700000|2023-12-05 12:35:00|189315.9|189225.9|189369.8|189279.8|189384.7|189294.7|189222|189132|1002
1701780000000|2023-12-05 12:40:00|189370.3|189280.3|189211.1|189121.1|189370.4|189280.4|189204.9|189114.9|908
1701780300000|2023-12-05 12:45:00|189212.4|189122.4|189130.8|189040.8|189268.1|189178.1|189098.6|189008.6|978
1701780600000|2023-12-05 12:50:00|189131.1|189041.1|189155.3|189065.3|189180.7|189090.7|189007.9|188917.9|924
1701780900000|2023-12-05 12:55:00|189154.2|189064.2|189165|189075|189171.1|189081.1|189037.4|188947.4|885
1701781200000|2023-12-05 13:00:00|189164.6|189074.6|189270|189180|189287.6|189197.6|189078.5|188988.5|918
1701781500000|2023-12-05 13:05:00|189269.7|189179.7|189323.5|189233.5|189339.1|189249.1|189207.1|189117.1|901
1701781800000|2023-12-05 13:10:00|189322.3|189232.3|189329.5|189239.5|189347.1|189257.1|189210.3|189120.3|924
1701782100000|2023-12-05 13:15:00|189329.7|189239.7|189249.2|189159.2|189417.9|189327.9|189245.1|189155.1|934
1701782400000|2023-12-05 13:20:00|189253.1|189163.1|189059.6|188969.6|189275.1|189185.1|189036.3|188946.3|1041
1701782700000|2023-12-05 13:25:00|189059.8|188969.8|189029.3|188939.3|189120.1|189030.1|188933.1|188813.9|1077
1701783000000|2023-12-05 13:30:00|189034|188944|188951.4|188861.4|189091.4|189001.4|188922.6|188832.6|1056
1701783300000|2023-12-05 13:35:00|188953.4|188863.4|189045.6|188955.6|189103.8|189013.8|188942.4|188852.4|926
1701783600000|2023-12-05 13:40:00|189061.3|188971.3|188905.2|188815.2|189065.7|188975.7|188709.3|188619.3|1026
1701783900000|2023-12-05 13:45:00|188905.1|188815.1|188890.4|188800.4|188986.8|188896.8|188816|188726|972
1701784200000|2023-12-05 13:50:00|188892.5|188802.5|188827|188737|188961|188871|188785.6|188695.6|994
1701784500000|2023-12-05 13:55:00|188827.1|188737.1|189043.9|188953.9|189045|188955|188766.5|188676.5|1008
1701784800000|2023-12-05 14:00:00|189048.3|188958.3|188945.4|188855.4|189071.9|188981.9|188925.8|188835.8|1016
1701785100000|2023-12-05 14:05:00|188943.6|188853.6|189007.5|188917.5|189082.6|188992.6|188943.4|188853.4|954
1701785400000|2023-12-05 14:10:00|189001.6|188911.6|189149.1|189059.1|189230.1|189140.1|188963|188873|1010
1701785700000|2023-12-05 14:15:00|189142.8|189052.8|189101.1|189011.1|189177.9|189087.9|189023.8|188933.8|1010
1701786000000|2023-12-05 14:20:00|189106.9|189016.9|189142.3|189052.3|189187.4|189097.4|189103.2|189013.2|915
1701786300000|2023-12-05 14:25:00|189145.5|189055.5|189230.9|189140.9|189245.2|189155.2|189119.8|189029.8|969
1701786600000|2023-12-05 14:30:00|189231|189141|189392.2|189302.2|189501.5|189411.5|189231|189141|1070
1701786900000|2023-12-05 14:35:00|189392.6|189302.6|189408.8|189318.8|189473.8|189383.8|189318.9|189228.9|1031
1701787200000|2023-12-05 14:40:00|189410.9|189320.9|189585.7|189455.7|189590.7|189499.5|189406|189316|991
1701787500000|2023-12-05 14:45:00|189601.5|189471.5|189509.2|189419.2|189758.8|189628.8|189367.3|189277.3|1100
1701787800000|2023-12-05 14:50:00|189509.4|189419.4|189511.4|189421.4|189617|189527|189480.3|189390.3|1083
1701788100000|2023-12-05 14:55:00|189511|189421|189597.7|189256.1|189597.7|189428.9|189434.4|189256.1|881
1701788400000|2023-12-05 15:00:00|189592.9|189253.7|189111|188981|189593.4|189253.7|188756.7|188626.7|1141
1701788700000|2023-12-05 15:05:00|189094.8|188964.8|189389.1|189299.1|189504.2|189376.5|189089.3|188964.8|1141
1701789000000|2023-12-05 15:10:00|189390.3|189300.3|189954.5|189864.5|189954.5|189864.5|189291.6|189201.6|1102
1701789300000|2023-12-05 15:15:00|189954.3|189864.3|190087.5|189957.5|190265.5|190175.5|189835.5|189745.5|990
1701789600000|2023-12-05 15:20:00|190088.4|189958.4|189780.6|189650.6|190132.1|190042.1|189728.2|189625.3|1031
1701789900000|2023-12-05 15:25:00|189779.9|189649.9|189867.8|189777.8|189913.3|189823.3|189730.5|189600.5|1055
1701790200000|2023-12-05 15:30:00|189867|189777|190074|189984|190113.4|190023.4|189851.6|189761.6|1065
1701790500000|2023-12-05 15:35:00|190073.2|189983.2|190205.5|190115.5|190230.2|190140.2|190003.3|189913.3|1019
1701790800000|2023-12-05 15:40:00|190205.2|190115.2|190040.5|189950.5|190278.4|190188.4|190037.4|189947.4|1076
1701791100000|2023-12-05 15:45:00|190040.3|189950.3|189898.8|189808.8|190114.4|190024.4|189896.9|189792|1002
1701791400000|2023-12-05 15:50:00|189899.1|189809.1|189770.1|189680.1|190006.8|189916.8|189743.7|189653.7|1007
1701791700000|2023-12-05 15:55:00|189767.4|189677.4|189696.6|189606.6|189772.2|189682.2|189617.8|189527.8|1029
1701792000000|2023-12-05 16:00:00|189696.9|189606.9|189617.5|189527.5|189769.9|189679.9|189588.4|189498.4|1002
1701792300000|2023-12-05 16:05:00|189617.6|189527.6|189837.4|189747.4|189837.4|189747.4|189614.3|189524.3|1008
1701792600000|2023-12-05 16:10:00|189839|189749|190033.6|189943.6|190056.3|189966.3|189818.3|189728.3|1026
1701792900000|2023-12-05 16:15:00|190030.6|189940.6|189961.4|189871.4|190095.3|190005.3|189765.6|189675.6|996
1701793200000|2023-12-05 16:20:00|189962.1|189872.1|189863.6|189773.6|190011.4|189921.4|189835.2|189745.2|982
1701793500000|2023-12-05 16:25:00|189864.5|189774.5|189827.1|189737.1|189922.4|189832.4|189791.9|189701.9|942
1701793800000|2023-12-05 16:30:00|189829.8|189739.8|190006.4|189916.4|190023.4|189933.4|189750|189660|936
1701794100000|2023-12-05 16:35:00|190002.7|189912.7|190061.2|189971.2|190140.1|190050.1|189937.6|189847.6|982
1701794400000|2023-12-05 16:40:00|190061|189971|190114.6|190024.6|190134.4|190044.4|190040.6|189950.6|837
1701794700000|2023-12-05 16:45:00|190124.9|190034.9|190039.8|189949.8|190132|190042|189987|189897|858
1701795000000|2023-12-05 16:50:00|190040.2|189950.2|190171.3|190081.3|190176.4|190086.4|190023|189933|953
1701795300000|2023-12-05 16:55:00|190168.9|190078.9|190063.3|189973.3|190211.5|190121.5|190056.6|189966.6|866
1701795600000|2023-12-05 17:00:00|190063.4|189973.4|189950.5|189820.5|190085.5|189973.4|189871.4|189781.4|1001
1701795900000|2023-12-05 17:05:00|189950.9|189820.9|189786.1|189656.1|189965.3|189835.3|189755.8|189653.3|927
1701796200000|2023-12-05 17:10:00|189784.3|189654.3|189768.6|189678.6|189785.4|189685.3|189726.6|189618.8|847
1701796500000|2023-12-05 17:15:00|189771.3|189681.3|189644|189554|189776.4|189686.4|189630.7|189540.7|784
1701796800000|2023-12-05 17:20:00|189643.9|189553.9|189722|189632|189727.5|189637.5|189602.9|189512.9|851
1701797100000|2023-12-05 17:25:00|189720.8|189630.8|189629.3|189499.3|189763.3|189634.2|189625.4|189495.4|768
1701797400000|2023-12-05 17:30:00|189631.1|189501.1|189648|189518|189702.7|189572.7|189630.7|189500.7|686
1701797700000|2023-12-05 17:35:00|189648.8|189518.8|189539.3|189449.3|189650.3|189520.3|189500.7|189410.7|709
1701798000000|2023-12-05 17:40:00|189539.4|189449.4|189642.3|189552.3|189654.4|189564.4|189537.5|189445|624
1701798300000|2023-12-05 17:45:00|189641.3|189551.3|189593.6|189463.6|189650.1|189560.1|189530.7|189440.7|782
1701798600000|2023-12-05 17:50:00|189593.5|189463.5|189609.1|189479.1|189651.7|189542.1|189568.7|189438.7|836
1701798900000|2023-12-05 17:55:00|189609.3|189479.3|189608.7|189478.7|189654.1|189547.5|189593.9|189463.9|831
1701799200000|2023-12-05 18:00:00|189607.9|189477.9|189605.1|189515.1|189635.4|189545.4|189555.9|189465|833
1701799500000|2023-12-05 18:05:00|189605.2|189515.2|189758.4|189628.4|189771.3|189641.3|189602.4|189512.4|847
1701799800000|2023-12-05 18:10:00|189759.7|189629.7|189803.7|189673.7|189849.9|189719.9|189720.5|189590.5|867
1701800100000|2023-12-05 18:15:00|189799.6|189669.6|189880|189750|189906.9|189776.9|189784.4|189654.4|752
1701800400000|2023-12-05 18:20:00|189880.2|189750.2|189834|189704|189894.6|189764.6|189820.7|189690.7|676
1701800700000|2023-12-05 18:25:00|189831.2|189701.2|189856.6|189726.6|189875.7|189745.7|189807.6|189677.6|721
1701801000000|2023-12-05 18:30:00|189857.4|189727.4|189919.2|189789.2|189951.8|189821.8|189856|189726|699
1701801300000|2023-12-05 18:35:00|189918.9|189788.9|189953.4|189823.4|189982|189852|189916.5|189786.5|702
1701801600000|2023-12-05 18:40:00|189953.2|189823.2|189981.9|189851.9|190058.9|189928.9|189939.2|189809.2|744
1701801900000|2023-12-05 18:45:00|189982|189852|189937|189807|190024.8|189894.8|189916.9|189786.9|705
1701802200000|2023-12-05 18:50:00|189936.8|189806.8|189945.2|189815.2|189956.8|189826.8|189871.9|189741.9|712
1701802500000|2023-12-05 18:55:00|189945.6|189815.6|189975.3|189845.3|190001.4|189871.4|189912.4|189782.4|933
1701802800000|2023-12-05 19:00:00|189972.2|189842.2|190030.1|189900.1|190084|189954|189971.1|189841.1|796
1701803100000|2023-12-05 19:05:00|190030.3|189900.3|189984.3|189854.3|190053.6|189923.6|189963|189833|718
1701803400000|2023-12-05 19:10:00|189984.4|189854.4|189951.4|189821.4|190035|189905|189936.4|189806.4|773
1701803700000|2023-12-05 19:15:00|189951.6|189821.6|189898.9|189768.9|189976.3|189846.3|189869.5|189739.5|868
1701804000000|2023-12-05 19:20:00|189898.5|189768.5|189951.8|189821.8|189976|189846|189898.3|189768.3|754
1701804300000|2023-12-05 19:25:00|189951.6|189821.6|189976.2|189846.2|189986.8|189856.8|189883.8|189753.8|812
1701804600000|2023-12-05 19:30:00|189976.7|189846.7|190085|189955|190113|189983|189976.1|189846.1|721
1701804900000|2023-12-05 19:35:00|190085.1|189955.1|190080.5|189950.5|190107|189977|190056.8|189926.8|708
1701805200000|2023-12-05 19:40:00|190080.4|189950.4|190065.6|189935.6|190107.2|189977.2|190056.9|189926.9|620
1701805500000|2023-12-05 19:45:00|190064.4|189934.4|190062.5|189932.5|190162.5|190032.5|190052.4|189922.4|718
1701805800000|2023-12-05 19:50:00|190061.8|189931.8|190081.2|189951.2|190085.5|189955.5|190034.3|189904.3|666
1701806100000|2023-12-05 19:55:00|190081.7|189951.7|189983.3|189853.3|190087.1|189957.1|189978.5|189848.5|582
1701806400000|2023-12-05 20:00:00|189985.4|189855.4|190002.1|189872.1|190062.7|189932.7|189980.6|189850.6|809
1701806700000|2023-12-05 20:05:00|190002.3|189872.3|189958.5|189828.5|190005.2|189875.2|189934.9|189804.9|733
1701807000000|2023-12-05 20:10:00|189957.1|189827.1|189893.5|189763.5|189957.3|189827.3|189872.9|189742.9|815
1701807300000|2023-12-05 20:15:00|189893.9|189763.9|189903.6|189773.6|189916.3|189804.1|189889.1|189759.1|496
1701807600000|2023-12-05 20:20:00|189904.6|189774.6|189908.5|189778.5|189966|189836|189887.1|189757.1|627
1701807900000|2023-12-05 20:25:00|189907.6|189777.6|189993|189863|190003|189873|189907|189777|511
1701808200000|2023-12-05 20:30:00|189994.7|189864.7|189994|189864|189996.2|189866.2|189905.5|189775.5|630
1701808500000|2023-12-05 20:35:00|189994.3|189864.3|189918.3|189788.3|189998.5|189868.5|189900.1|189770.1|562
1701808800000|2023-12-05 20:40:00|189918.5|189788.5|189854.1|189724.1|189918.5|189788.5|189820.2|189690.2|595
1701809100000|2023-12-05 20:45:00|189853.6|189723.6|189790.7|189660.7|189861.5|189731.5|189790.7|189660.7|552
1701809400000|2023-12-05 20:50:00|189796|189666|189776.9|189646.9|189811.9|189681.9|189772.7|189642.7|794
1701809700000|2023-12-05 20:55:00|189775.9|189645.9|189785.3|189655.3|189811.1|189681.1|189759.7|189629.7|657
1701810000000|2023-12-05 21:00:00|189786.7|189656.7|189708.6|189578.6|189798.4|189668.4|189687|189557|369
1701810300000|2023-12-05 21:05:00|189709.2|189579.2|189722.6|189592.6|189729|189599|189695.5|189565.5|503
1701810600000|2023-12-05 21:10:00|189720.3|189590.3|189710|189580|189725.3|189595.3|189694|189564|388
1701810900000|2023-12-05 21:15:00|189709.6|189579.6|189630.7|189500.7|189712.8|189582.8|189627.2|189497.2|376
1701811200000|2023-12-05 21:20:00|189629|189499|189633.4|189503.4|189642|189512|189624.1|189494.1|366
1701811500000|2023-12-05 21:25:00|189633.2|189503.2|189612.5|189482.5|189640.2|189510.2|189608.1|189478.1|356
1701811800000|2023-12-05 21:30:00|189617.6|189487.6|189631|189501|189641.9|189511.9|189617.6|189487.6|192
1701812100000|2023-12-05 21:35:00|189630.9|189500.9|189623.7|189493.7|189636.6|189506.6|189617.1|189487.1|267
1701812400000|2023-12-05 21:40:00|189624|189494|189632.1|189502.1|189632.5|189502.5|189622.5|189492.5|162
1701812700000|2023-12-05 21:45:00|189631.8|189501.8|189632.7|189502.7|189638.8|189508.8|189619.9|189489.9|116
1701813000000|2023-12-05 21:50:00|189633.4|189503.4|189627.7|189497.7|189637.4|189507.4|189622.8|189492.8|130
1701813300000|2023-12-05 21:55:00|189631|189501|189706.3|189364.3|189814.7|189522.5|189623.4|189344.2|267
1701813600000|2023-12-05 22:00:00|189786.1|189444.1|189792.8|189450.8|189807.7|189465.7|189742.9|189400.9|21
1701813900000|2023-12-05 22:05:00|189796.3|189454.3|189797.6|189455.6|189804.4|189462.4|189796.3|189454.3|3
1701814200000|2023-12-05 22:10:00|189824.2|189482.2|189966.7|189624.7|190103.2|189761.2|189824.2|189482.2|149
1701814500000|2023-12-05 22:15:00|189993.2|189651.2|189916|189574|189993.2|189651.2|189878.5|189536.5|202
1701814800000|2023-12-05 22:20:00|189916.1|189574.1|189693.7|189351.7|189923.8|189581.8|189691|189349|198
1701815100000|2023-12-05 22:25:00|189694.1|189352.1|189678.9|189336.9|189701.5|189359.5|189678.5|189336.5|101
1701815400000|2023-12-05 22:30:00|189683.4|189341.4|189658.9|189316.9|189693.3|189351.3|189658.8|189316.8|144
1701815700000|2023-12-05 22:35:00|189658.5|189316.5|189660|189318|189666|189324|189654.6|189312.6|138
1701816000000|2023-12-05 22:40:00|189660.6|189318.6|189658.7|189316.7|189670.6|189328.6|189658.1|189316.1|169
1701816300000|2023-12-05 22:45:00|189669.8|189327.8|189657.8|189315.8|189669.8|189327.8|189656.7|189314.7|82
1701816600000|2023-12-05 22:50:00|189657.7|189315.7|189659.2|189317.2|189668.6|189326.6|189656.9|189314.9|86
1701816900000|2023-12-05 22:55:00|189659.3|189317.3|189668.5|189326.5|189678.8|189336.8|189655.9|189313.9|132
1701817200000|2023-12-05 23:00:00|189662.7|189320.7|189928.8|189586.8|189940.7|189598.7|189639.2|189297.2|386
1701817500000|2023-12-05 23:05:00|189928.7|189586.7|189919.4|189577.4|189948.8|189606.8|189898.9|189556.9|260
1701817800000|2023-12-05 23:10:00|189902.7|189560.7|189927.4|189585.4|189934.3|189592.3|189895.6|189553.6|221
1701818100000|2023-12-05 23:15:00|189926.5|189584.5|189956.2|189614.2|189998.4|189656.4|189897|189555|326
1701818400000|2023-12-05 23:20:00|189957.3|189615.3|189931.1|189589.1|190018.2|189676.2|189875.3|189533.3|511
1701818700000|2023-12-05 23:25:00|189931.4|189589.4|189897.9|189555.9|189994|189652|189833|189491|513
1701819000000|2023-12-05 23:30:00|189937.8|189595.8|189911|189569|189947.4|189605.4|189810.4|189468.4|300
1701819300000|2023-12-05 23:35:00|189904.5|189562.5|189905.6|189563.6|189934.3|189592.3|189839.3|189497.3|277
1701819600000|2023-12-05 23:40:00|189905.7|189563.7|189909.5|189567.5|189932.6|189590.6|189891.3|189549.3|323
1701819900000|2023-12-05 23:45:00|189906.9|189564.9|189891.1|189549.1|189929.8|189587.8|189848.8|189506.8|330
1701820200000|2023-12-05 23:50:00|189891.2|189549.2|189840.8|189498.8|189940.8|189598.8|189826.8|189484.8|299
1701820500000|2023-12-05 23:55:00|189840.9|189498.9|189798.3|189456.3|189900.2|189558.2|189792.7|189450.7|265
1701820800000|2023-12-06 00:00:00|189797.3|189455.3|189673.5|189418.3|189818.9|189476.9|189644.8|189377.1|436
1701821100000|2023-12-06 00:05:00|189672.7|189418.2|189616.6|189486.6|189676.5|189493.5|189611.9|189418.2|293
1701821400000|2023-12-06 00:10:00|189616.4|189486.4|189660|189423.3|189661.6|189492.8|189610.5|189420.6|208
1701821700000|2023-12-06 00:15:00|189659.8|189424.4|189609.8|189479.8|189662.1|189480.1|189592.5|189412.6|159
1701822000000|2023-12-06 00:20:00|189609.9|189479.9|189601.4|189347.6|189653.3|189479.9|189539.9|189337|199
1701822300000|2023-12-06 00:25:00|189602.4|189348.6|189576.4|189321.7|189603.3|189381.1|189480.3|189303.8|332
1701822600000|2023-12-06 00:30:00|189576.5|189319.4|189553.1|189322|189579.3|189377.3|189507.1|189312.5|489
1701822900000|2023-12-06 00:35:00|189553.2|189322.5|189555.5|189329.5|189558.4|189331.4|189550.2|189316.1|630
1701823200000|2023-12-06 00:40:00|189555.8|189329.4|189545.6|189326.5|189557|189343.6|189543.7|189323.2|583
1701823500000|2023-12-06 00:45:00|189545.4|189326.4|189446.6|189244.7|189553.1|189335.2|189406.5|189235.9|518
1701823800000|2023-12-06 00:50:00|189446.2|189244.5|189460.3|189254.7|189460.8|189291.9|189404.3|189225.7|560
1701824100000|2023-12-06 00:55:00|189459.5|189253.6|189444|189222.9|189463|189295.1|189400.7|189222.9|599
1701824400000|2023-12-06 01:00:00|189445|189231.8|189409|189279|189452.1|189287.4|189406.3|189231.8|291
1701824700000|2023-12-06 01:05:00|189407.7|189277.7|189385.2|189255.2|189427.5|189297.5|189364.5|189234.5|533
1701825000000|2023-12-06 01:10:00|189384.8|189254.8|189396|189266|189428.7|189298.7|189381.7|189251.7|513
1701825300000|2023-12-06 01:15:00|189400.2|189270.2|189409.2|189279.2|189433.5|189303.5|189396.3|189266.3|577
1701825600000|2023-12-06 01:20:00|189409.3|189279.3|189463.1|189333.1|189471.3|189341.3|189409.3|189279.3|408
1701825900000|2023-12-06 01:25:00|189463.2|189333.2|189447.5|189317.5|189465|189335|189438.4|189308.4|608
1701826200000|2023-12-06 01:30:00|189448.1|189318.1|189617.1|189487.1|189649.2|189519.2|189448.1|189318.1|515
1701826500000|2023-12-06 01:35:00|189617.2|189487.2|189515.4|189385.4|189617.2|189487.2|189513.7|189383.7|473
1701826800000|2023-12-06 01:40:00|189515.3|189385.3|189544.6|189414.6|189553.6|189423.6|189505.6|189375.6|558
1701827100000|2023-12-06 01:45:00|189544.8|189414.8|189420.6|189290.6|189547.6|189417.6|189417.8|189287.8|539
1701827400000|2023-12-06 01:50:00|189420.9|189290.9|189464.2|189334.2|189468.8|189338.8|189418.4|189288.4|470
1701827700000|2023-12-06 01:55:00|189464.1|189334.1|189497|189367|189497.8|189367.8|189424.2|189294.2|398
1701828000000|2023-12-06 02:00:00|189498.7|189368.7|189512.7|189382.7|189528.5|189398.5|189470.3|189340.3|629
1701828300000|2023-12-06 02:05:00|189515.6|189385.6|189509.6|189379.6|189527.8|189397.8|189462.8|189332.8|566
1701828600000|2023-12-06 02:10:00|189510.6|189380.6|189495|189365|189519.1|189389.1|189468.5|189338.5|644
1701828900000|2023-12-06 02:15:00|189495.3|189365.3|189520.6|189390.6|189547.1|189417.1|189493.8|189363.8|643
1701829200000|2023-12-06 02:20:00|189520.2|189390.2|189518.8|189388.8|189528.4|189398.4|189499.7|189369.7|697
1701829500000|2023-12-06 02:25:00|189519|189389|189524.6|189394.6|189528.7|189398.7|189500.1|189370.1|671
1701829800000|2023-12-06 02:30:00|189524.5|189394.5|189525.4|189395.4|189536.4|189406.4|189513.2|189383.2|597
1701830100000|2023-12-06 02:35:00|189525.1|189395.1|189525.8|189395.8|189531.5|189401.5|189518.2|189388.2|480
1701830400000|2023-12-06 02:40:00|189525.2|189395.2|189517.4|189387.4|189525.4|189395.4|189485.6|189355.6|418
1701830700000|2023-12-06 02:45:00|189517.3|189387.3|189515.8|189385.8|189524.3|189394.3|189492.2|189362.2|635
1701831000000|2023-12-06 02:50:00|189515.9|189385.9|189557.3|189427.3|189602.1|189472.1|189513.1|189383.1|467
1701831300000|2023-12-06 02:55:00|189557.5|189427.5|189550.1|189420.1|189561.4|189431.4|189547.5|189417.5|204
1701831600000|2023-12-06 03:00:00|189550.2|189420.2|189466.7|189336.7|189553.4|189423.4|189443|189313|441
1701831900000|2023-12-06 03:05:00|189466.9|189336.9|189462.4|189332.4|189473.6|189343.6|189402.8|189272.8|582
1701832200000|2023-12-06 03:10:00|189462.5|189332.5|189463.1|189333.1|189477.2|189347.2|189459|189329|592
1701832500000|2023-12-06 03:15:00|189463|189333|189464.6|189334.6|189478.8|189348.8|189459.3|189329.3|562
1701832800000|2023-12-06 03:20:00|189465.1|189335.1|189466.7|189336.7|189467.2|189337.2|189449.3|189319.3|579
1701833100000|2023-12-06 03:25:00|189467|189337|189399|189269|189467|189337|189364|189234|612
1701833400000|2023-12-06 03:30:00|189399.1|189269.1|189442.2|189312.2|189463.5|189333.5|189384.2|189254.2|783
1701833700000|2023-12-06 03:35:00|189442.5|189312.5|189436.7|189306.7|189446|189316|189434.9|189304.9|565
1701834000000|2023-12-06 03:40:00|189437.5|189307.5|189433.7|189303.7|189442.1|189312.1|189432.4|189302.4|625
1701834300000|2023-12-06 03:45:00|189433.6|189303.6|189332.5|189202.5|189439.5|189309.5|189323.7|189193.7|517
1701834600000|2023-12-06 03:50:00|189333|189203|189344.6|189214.6|189360.6|189230.6|189323.7|189193.7|641
1701834900000|2023-12-06 03:55:00|189344.7|189214.7|189344.2|189214.2|189355.3|189225.3|189339.7|189209.7|697
1701835200000|2023-12-06 04:00:00|189343.4|189213.4|189344.7|189214.7|189353.6|189223.6|189322.9|189192.9|584
1701835500000|2023-12-06 04:05:00|189343.4|189213.4|189344.5|189214.5|189349.7|189219.7|189338.5|189208.5|603
1701835800000|2023-12-06 04:10:00|189344|189214|189323.9|189193.9|189351.2|189221.2|189322.3|189192.3|467
1701836100000|2023-12-06 04:15:00|189324.1|189194.1|189323.3|189193.3|189327.9|189197.9|189318.8|189188.8|165
1701836400000|2023-12-06 04:20:00|189323.4|189193.4|189323.8|189193.8|189336.7|189206.7|189320.7|189190.7|164
1701836700000|2023-12-06 04:25:00|189323.9|189193.9|189333.6|189203.6|189339.2|189209.2|189320|189190|250
1701837000000|2023-12-06 04:30:00|189330.6|189200.6|189334.7|189204.7|189342.4|189212.4|189329.4|189199.4|495
1701837300000|2023-12-06 04:35:00|189334.6|189204.6|189351.1|189221.1|189352.8|189222.8|189326.2|189196.2|422
1701837600000|2023-12-06 04:40:00|189351.2|189221.2|189462.9|189332.9|189468.5|189338.5|189350.8|189220.8|572
1701837900000|2023-12-06 04:45:00|189463|189333|189502.8|189372.8|189544.5|189414.5|189457.8|189327.8|576
1701838200000|2023-12-06 04:50:00|189502.4|189372.4|189474.1|189344.1|189519.2|189389.2|189466.8|189336.8|625
1701838500000|2023-12-06 04:55:00|189472.9|189342.9|189494|189364|189499.8|189369.8|189472.9|189342.9|664
1701838800000|2023-12-06 05:00:00|189494.1|189364.1|189577.2|189447.2|189603|189473|189488.6|189358.6|578
1701839100000|2023-12-06 05:05:00|189579.7|189449.7|189581|189451|189654.8|189524.8|189569.5|189439.5|690
1701839400000|2023-12-06 05:10:00|189581.7|189451.7|189566.8|189436.8|189619.5|189489.5|189560.3|189430.3|322
1701839700000|2023-12-06 05:15:00|189566.9|189436.9|189480.3|189350.3|189566.9|189436.9|189468.4|189307|678
1701840000000|2023-12-06 05:20:00|189478.7|189348.7|189410.6|189280.6|189478.7|189348.7|189370.6|189240.6|840
1701840300000|2023-12-06 05:25:00|189411.9|189281.9|189379|189249|189419|189289|189352|189222|555
1701840600000|2023-12-06 05:30:00|189379.2|189249.2|189346.7|189216.7|189383.7|189253.7|189307.2|189177.2|543
1701840900000|2023-12-06 05:35:00|189348.7|189218.7|189324|189194|189381|189251|189313.2|189183.2|479
1701841200000|2023-12-06 05:40:00|189323.4|189193.4|189409.4|189279.4|189418.2|189288.2|189305|189175|447
1701841500000|2023-12-06 05:45:00|189408.7|189278.7|189426|189296|189459.3|189329.3|189353.2|189223.2|779
1701841800000|2023-12-06 05:50:00|189425.7|189295.7|189395.4|189265.4|189428.8|189298.8|189350.2|189220.2|684
1701842100000|2023-12-06 05:55:00|189396.1|189266.1|189376.2|189246.2|189450.8|189320.8|189361.4|189231.4|449
1701842400000|2023-12-06 06:00:00|189376.1|189246.1|189316.5|189186.5|189466.9|189336.9|189311.7|189181.7|620
1701842700000|2023-12-06 06:05:00|189316.2|189186.2|189358.9|189228.9|189370.3|189240.3|189303.4|189173.4|647
1701843000000|2023-12-06 06:10:00|189358.8|189228.8|189377.6|189247.6|189397.7|189267.7|189352.5|189222.5|681
1701843300000|2023-12-06 06:15:00|189378.1|189248.1|189367.5|189237.5|189387.5|189257.5|189361.2|189231.2|683
1701843600000|2023-12-06 06:20:00|189367.6|189237.6|189208.1|189078.1|189367.6|189237.6|189199.4|189069.4|785
1701843900000|2023-12-06 06:25:00|189208.2|189078.2|189240.1|189110.1|189241.1|189111.1|189194.2|189064.2|595
1701844200000|2023-12-06 06:30:00|189235.2|189105.2|189188.7|189058.7|189338.1|189208.1|189168.6|189038.6|564
1701844500000|2023-12-06 06:35:00|189188.9|189058.9|189227.3|189097.3|189235|189105|189183|189053|453
1701844800000|2023-12-06 06:40:00|189227.4|189097.4|189221.6|189091.6|189257.7|189127.7|189213|189083|771
1701845100000|2023-12-06 06:45:00|189221.7|189091.7|189249.6|189119.6|189260.8|189130.8|189195.4|189065.4|467
1701845400000|2023-12-06 06:50:00|189249.5|189119.5|189212.9|189082.9|189263.4|189133.4|189199.5|189069.5|838
1701845700000|2023-12-06 06:55:00|189213.1|189083.1|189319.2|189189.2|189329.8|189199.8|189199.4|189069.4|762
1701846000000|2023-12-06 07:00:00|189320.6|189190.6|189535.6|189405.6|189583.5|189453.5|189319.9|189189.9|891
1701846300000|2023-12-06 07:05:00|189532.3|189402.3|189298.1|189208.1|189605.1|189475.1|189236.7|189146.7|949
1701846600000|2023-12-06 07:10:00|189298|189208|189174.8|189084.8|189305.3|189215.3|189152.7|189062.7|769
1701846900000|2023-12-06 07:15:00|189170.4|189080.4|189344.6|189254.6|189349.8|189259.8|189170.3|189080.3|853
1701847200000|2023-12-06 07:20:00|189345.4|189255.4|189292.9|189202.9|189439|189349|189286.5|189196.5|853
1701847500000|2023-12-06 07:25:00|189291.8|189201.8|189250.2|189160.2|189330|189240|189226.1|189136.1|829
1701847800000|2023-12-06 07:30:00|189250.5|189160.5|189308.4|189218.4|189338.9|189248.9|189078|188988|825
1701848100000|2023-12-06 07:35:00|189306.2|189216.2|189173.5|189083.5|189318.5|189228.5|189169.2|189079.2|877
1701848400000|2023-12-06 07:40:00|189180.2|189090.2|189320|189230|189324.6|189234.6|189123.5|189033.5|872
1701848700000|2023-12-06 07:45:00|189320.1|189230.1|189186|189096|189346.7|189256.7|189137|189047|876
1701849000000|2023-12-06 07:50:00|189185.4|189095.4|188891|188801|189217|189127|188890.8|188800.8|912
1701849300000|2023-12-06 07:55:00|188890.6|188800.6|188958.5|188868.5|188960.6|188870.6|188800.7|188710.7|827
1701849600000|2023-12-06 08:00:00|188959.3|188869.3|189114.7|189024.7|189149.5|189059.5|188957.8|188867.8|978
1701849900000|2023-12-06 08:05:00|189114.2|189024.2|189159.1|189069.1|189190.2|189100.2|189110.7|189020.7|925
1701850200000|2023-12-06 08:10:00|189161.9|189071.9|189246|189156|189247.7|189157.7|189088.2|188998.2|923
1701850500000|2023-12-06 08:15:00|189245.4|189155.4|189317.3|189227.3|189319.3|189229.3|189165.1|189075.1|951
1701850800000|2023-12-06 08:20:00|189317.2|189227.2|189332.9|189242.9|189354.6|189264.6|189263.8|189173.8|851
1701851100000|2023-12-06 08:25:00|189332.7|189242.7|189266.6|189176.6|189332.7|189242.7|189149.5|189059.5|901
1701851400000|2023-12-06 08:30:00|189268.1|189178.1|189475.3|189385.3|189513.5|189423.5|189261.5|189171.5|892
1701851700000|2023-12-06 08:35:00|189475.9|189385.9|189477.5|189387.5|189491|189401|189426|189336|800
1701852000000|2023-12-06 08:40:00|189477.6|189387.6|189376.4|189286.4|189553.7|189463.7|189367.1|189277.1|277
1701852300000|2023-12-06 08:45:00|189465.2|189375.2|189363.8|189273.8|189467.5|189377.5|189335|189245|741
1701852600000|2023-12-06 08:50:00|189361.3|189271.3|189350.1|189260.1|189419.8|189329.8|189335|189245|828
1701852900000|2023-12-06 08:55:00|189352.1|189262.1|189448.2|189358.2|189503.8|189413.8|189335.8|189245.8|847
1701853200000|2023-12-06 09:00:00|189449.1|189359.1|189402|189312|189469.8|189379.8|189252|189162|918
1701853500000|2023-12-06 09:05:00|189400.1|189310.1|189307.4|189217.4|189430.4|189340.4|189264.9|189174.9|810
1701853800000|2023-12-06 09:10:00|189307.1|189217.1|189410.5|189320.5|189455.1|189365.1|189280.5|189190.5|867
1701854100000|2023-12-06 09:15:00|189410.4|189320.4|189457.8|189367.8|189491.4|189401.4|189410.4|189320.4|829
1701854400000|2023-12-06 09:20:00|189454.6|189364.6|189591.9|189501.9|189604.1|189514.1|189415.6|189325.6|929
1701854700000|2023-12-06 09:25:00|189593|189503|189681.5|189591.5|189742.2|189652.2|189593|189503|683
1701855000000|2023-12-06 09:30:00|189681.3|189591.3|189754.8|189664.8|189791|189701|189585.9|189495.9|792
1701855300000|2023-12-06 09:35:00|189755.2|189665.2|189949.1|189859.1|190019.3|189929.3|189744.2|189654.2|900
1701855600000|2023-12-06 09:40:00|189948.9|189858.9|189760.2|189670.2|189997|189907|189755.5|189665.5|813
1701855900000|2023-12-06 09:45:00|189760.1|189670.1|189803.7|189713.7|189896.8|189806.8|189758.3|189668.3|818
1701856200000|2023-12-06 09:50:00|189803.3|189713.3|189855.8|189765.8|189906|189816|189776|189686|782
1701856500000|2023-12-06 09:55:00|189857|189767|189894.7|189804.7|189959.7|189869.7|189809.7|189719.7|704
1701856800000|2023-12-06 10:00:00|189894.2|189804.2|189947|189857|189963.5|189873.5|189894.2|189804.2|708
1701857100000|2023-12-06 10:05:00|189947.2|189857.2|189866.8|189776.8|189947.8|189857.8|189856.8|189766.8|774
1701857400000|2023-12-06 10:10:00|189868.7|189778.7|189754.1|189664.1|189875.4|189785.4|189743.6|189653.6|724
1701857700000|2023-12-06 10:15:00|189755.2|189665.2|189697.3|189607.3|189810|189720|189692.7|189602.7|829
1701858000000|2023-12-06 10:20:00|189697.5|189607.5|189644.9|189554.9|189707.2|189617.2|189636.8|189546.8|794
1701858300000|2023-12-06 10:25:00|189645|189555|189835.4|189745.4|189840.7|189750.7|189638|189548|842
1701858600000|2023-12-06 10:30:00|189828.7|189738.7|189904.3|189814.3|189908|189818|189792.9|189702.9|909
1701858900000|2023-12-06 10:35:00|189902.7|189812.7|189719|189629|189902.7|189812.7|189705.8|189615.8|752
1701859200000|2023-12-06 10:40:00|189725.6|189635.6|189725.3|189635.3|189753.5|189663.5|189671.5|189581.5|697
1701859500000|2023-12-06 10:45:00|189722.7|189632.7|189707.3|189617.3|189778.4|189688.4|189681.3|189591.3|608
1701859800000|2023-12-06 10:50:00|189707.7|189617.7|189755.4|189665.4|189794.5|189704.5|189677.9|189587.9|710
1701860100000|2023-12-06 10:55:00|189755.9|189665.9|189731.2|189641.2|189757.7|189667.7|189621.6|189531.6|796
1701860400000|2023-12-06 11:00:00|189729.8|189639.8|189681.5|189591.5|189759.2|189669.2|189643.2|189553.2|756
1701860700000|2023-12-06 11:05:00|189682.9|189592.9|189719.8|189629.8|189780.4|189690.4|189666.6|189576.6|771
1701861000000|2023-12-06 11:10:00|189720.2|189630.2|189731.5|189641.5|189783.5|189693.5|189699.4|189609.4|671
1701861300000|2023-12-06 11:15:00|189730.7|189640.7|189880.9|189790.9|189885.4|189795.4|189710.6|189620.6|735
1701861600000|2023-12-06 11:20:00|189879.5|189789.5|189895.9|189805.9|189927.4|189837.4|189806.3|189716.3|793
1701861900000|2023-12-06 11:25:00|189898.3|189808.3|189925|189835|189925.9|189835.9|189884.2|189794.2|711
1701862200000|2023-12-06 11:30:00|189926.1|189836.1|189976.7|189886.7|189978.6|189888.6|189904|189814|748
1701862500000|2023-12-06 11:35:00|189976.1|189886.1|189974.3|189884.3|190022|189932|189921.3|189831.3|731
1701862800000|2023-12-06 11:40:00|189974.5|189884.5|189941.3|189851.3|189977.7|189887.7|189844.3|189754.3|792
1701863100000|2023-12-06 11:45:00|189940.7|189850.7|189851.2|189761.2|189949.4|189859.4|189840.9|189750.9|761
1701863400000|2023-12-06 11:50:00|189851.4|189761.4|189745.2|189655.2|189879.4|189789.4|189693.5|189603.5|809
1701863700000|2023-12-06 11:55:00|189753.4|189663.4|189789.2|189699.2|189810.2|189720.2|189736.9|189646.9|505
1701864000000|2023-12-06 12:00:00|189789.1|189699.1|189748|189658|189789.1|189699.1|189691.5|189564.5|648
1701864300000|2023-12-06 12:05:00|189747.9|189657.9|189777.4|189687.4|189778|189688|189706.3|189616.3|744
1701864600000|2023-12-06 12:10:00|189772.8|189682.8|189762.5|189672.5|189777.5|189687.5|189675.2|189585.2|788
1701864900000|2023-12-06 12:15:00|189763.5|189673.5|189812.4|189722.4|189853.1|189763.1|189763.5|189673.5|885
1701865200000|2023-12-06 12:20:00|189810.6|189720.6|189768.6|189678.6|189851|189761|189737.2|189647.2|814
1701865500000|2023-12-06 12:25:00|189768.7|189678.7|189910.6|189820.6|189937.3|189847.3|189748.9|189658.9|730
1701865800000|2023-12-06 12:30:00|189910|189820|189756.8|189666.8|189910.5|189820.5|189709.1|189619.1|771
1701866100000|2023-12-06 12:35:00|189756.7|189666.7|189887.6|189797.6|189891.1|189801.1|189739.7|189649.7|816
1701866400000|2023-12-06 12:40:00|189888.2|189798.2|189767.6|189677.6|189905.4|189815.4|189765.6|189675.6|767
1701866700000|2023-12-06 12:45:00|189767.8|189677.8|189756.5|189666.5|189895.5|189805.5|189743.4|189653.4|908
1701867000000|2023-12-06 12:50:00|189758.6|189668.6|189627.8|189537.8|189763.4|189673.4|189590.2|189500.2|899
1701867300000|2023-12-06 12:55:00|189632.2|189542.2|189760.8|189670.8|189769.6|189679.6|189505.2|189415.2|846
1701867600000|2023-12-06 13:00:00|189782.4|189692.4|189727.2|189637.2|189820.4|189730.4|189716|189626|833
1701867900000|2023-12-06 13:05:00|189725.4|189635.4|189703.1|189613.1|189783.7|189693.7|189672|189582|887
1701868200000|2023-12-06 13:10:00|189703.7|189613.7|189843.5|189519.6|189843.5|189675.9|189673.3|189519.6|810
1701868500000|2023-12-06 13:15:00|189843.9|189520.5|189461.9|189371.9|189847.1|189571.8|189407.1|189317.1|1024
1701868800000|2023-12-06 13:20:00|189461.2|189371.2|189298.9|189208.9|189469.5|189379.5|189271.6|189181.6|1043
1701869100000|2023-12-06 13:25:00|189301|189211|189300.1|189170.1|189327.3|189237.3|189216.1|189126.1|792
1701869400000|2023-12-06 13:30:00|189300.6|189170.6|189138.4|189048.4|189300.9|189173.7|189041.6|188951.6|993
1701869700000|2023-12-06 13:35:00|189140.5|189050.5|189309.7|189219.7|189359|189269|189138.8|189048.8|1032
1701870000000|2023-12-06 13:40:00|189308.7|189218.7|189125.3|189035.3|189310.5|189220.5|189064.4|188974.4|1009
1701870300000|2023-12-06 13:45:00|189127.4|189037.4|189014.7|188924.7|189200.3|189110.3|189005.1|188915.1|995
1701870600000|2023-12-06 13:50:00|189014|188924|188794|188704|189030.9|188940.9|188780.9|188690.9|968
1701870900000|2023-12-06 13:55:00|188795.7|188705.7|188622.9|188532.9|188795.7|188705.7|188577.6|188487.6|997
1701871200000|2023-12-06 14:00:00|188622.1|188532.1|188378.8|188288.8|188623.1|188533.1|188285.7|188195.7|1005
1701871500000|2023-12-06 14:05:00|188378.9|188288.9|188473.2|188383.2|188559|188469|188341.4|188251.4|952
1701871800000|2023-12-06 14:10:00|188476.6|188386.6|188474.5|188384.5|188538.2|188448.2|188400.3|188310.3|904
1701872100000|2023-12-06 14:15:00|188467.1|188377.1|188644.5|188554.5|188645.9|188555.9|188454|188364|888
1701872400000|2023-12-06 14:20:00|188644.4|188554.4|188380.2|188290.2|188723.4|188633.4|188375.8|188285.8|917
1701872700000|2023-12-06 14:25:00|188381.8|188291.8|188377.2|188287.2|188408.2|188318.2|188311.5|188221.5|948
1701873000000|2023-12-06 14:30:00|188374.5|188284.5|188311.6|188221.6|188397|188307|188301.8|188211.8|949
1701873300000|2023-12-06 14:35:00|188312.5|188222.5|188557.7|188467.7|188617.6|188527.6|188311.6|188221.6|1016
1701873600000|2023-12-06 14:40:00|188558|188468|188558|188468|188581.3|188491.3|188411.6|188321.6|918
1701873900000|2023-12-06 14:45:00|188558.6|188468.6|188523.1|188433.1|188716.1|188626.1|188508|188418|959
1701874200000|2023-12-06 14:50:00|188519.7|188429.7|188566.3|188476.3|188570|188480|188389.4|188299.4|957
1701874500000|2023-12-06 14:55:00|188565.7|188475.7|188421.4|188331.4|188579.9|188489.9|188394.3|188304.3|808
1701874800000|2023-12-06 15:00:00|188419.6|188329.6|188627.3|188537.3|188708.6|188618.6|188415|188325|887
1701875100000|2023-12-06 15:05:00|188626.7|188536.7|188628.6|188538.6|188745.2|188655.2|188593.6|188503.6|985
1701875400000|2023-12-06 15:10:00|188623.4|188533.4|188417.9|188327.9|188625.7|188535.7|188409.1|188319.1|901
1701875700000|2023-12-06 15:15:00|188417.8|188327.8|188472.6|188382.6|188524|188434|188310|188220|986
1701876000000|2023-12-06 15:20:00|188473.6|188383.6|188470.6|188380.6|188492.1|188402.1|188407.2|188317.2|1017
1701876300000|2023-12-06 15:25:00|188464|188374|188645.6|188555.6|188699.6|188609.6|188464|188374|991
1701876600000|2023-12-06 15:30:00|188645|188555|188483.4|188393.4|188647.3|188557.3|188478.5|188388.5|992
1701876900000|2023-12-06 15:35:00|188482.6|188392.6|188385.4|188295.4|188505.3|188415.3|188372.7|188282.7|991
1701877200000|2023-12-06 15:40:00|188388.1|188298.1|188604.5|188514.5|188610.2|188520.2|188372.5|188282.5|939
1701877500000|2023-12-06 15:45:00|188603.9|188513.9|188428.5|188338.5|188603.9|188513.9|188356.1|188266.1|884
1701877800000|2023-12-06 15:50:00|188428.4|188338.4|188490|188400|188510.4|188420.4|188389.3|188299.3|894
1701878100000|2023-12-06 15:55:00|188490.8|188400.8|188632.6|188542.6|188656.7|188566.7|188450.4|188360.4|930
1701878400000|2023-12-06 16:00:00|188636.1|188546.1|188660.3|188570.3|188756.5|188666.5|188536.7|188446.7|976
1701878700000|2023-12-06 16:05:00|188660.4|188570.4|188713.3|188623.3|188760.9|188670.9|188645.6|188555.6|734
1701879000000|2023-12-06 16:10:00|188713.1|188623.1|188705.9|188615.9|188713.3|188623.3|188641.7|188551.7|894
1701879300000|2023-12-06 16:15:00|188706|188616|188988.8|188898.8|188988.8|188898.8|188695.4|188605.4|906
1701879600000|2023-12-06 16:20:00|188986.9|188896.9|189074.7|188984.7|189080.1|188990.1|188969.7|188879.7|719
1701879900000|2023-12-06 16:25:00|189076.1|188986.1|189162.9|189072.9|189173.5|189083.5|189076.1|188986.1|726
1701880200000|2023-12-06 16:30:00|189161.5|189071.5|189095.3|189005.3|189197.6|189077|189069.7|188979.7|892
1701880500000|2023-12-06 16:35:00|189095.5|189005.5|188980.8|188890.8|189095.9|189005.9|188953.3|188863.3|815
1701880800000|2023-12-06 16:40:00|188981.5|188891.5|188984.3|188894.3|188996.4|188906.4|188932|188842|763
1701881100000|2023-12-06 16:45:00|188984.5|188894.5|188924.7|188834.7|188993.9|188903.9|188901.5|188811.5|773
1701881400000|2023-12-06 16:50:00|188924.6|188834.6|188907.4|188817.4|188947.9|188857.9|188859.5|188769.5|745
1701881700000|2023-12-06 16:55:00|188906.9|188816.9|188937.5|188847.5|188960.7|188870.7|188906.7|188816.7|751
1701882000000|2023-12-06 17:00:00|188947.2|188857.2|188990.7|188900.7|189001|188911|188929.3|188839.3|838
1701882300000|2023-12-06 17:05:00|188991.3|188901.3|188991.7|188901.7|189001.1|188911.1|188952.5|188862.5|702
1701882600000|2023-12-06 17:10:00|188991.8|188901.8|189101.6|188971.6|189127.2|188997.2|188987.3|188877.2|737
1701882900000|2023-12-06 17:15:00|189106.8|188976.8|189000.1|188910.1|189112.1|189001.2|188994.9|188904.9|739
1701883200000|2023-12-06 17:20:00|189000.2|188910.2|189058.2|188968.2|189078.3|188988.3|188999.6|188909.6|698
1701883500000|2023-12-06 17:25:00|189058.1|188968.1|189052.6|188962.6|189067.5|188977.5|189034.8|188944.8|619
1701883800000|2023-12-06 17:30:00|189050.7|188960.7|189086|188996|189121.9|189031.9|189050.4|188960.4|739
1701884100000|2023-12-06 17:35:00|189088.1|188998.1|189096.1|189006.1|189104.6|189014.6|189040.2|188950.2|681
1701884400000|2023-12-06 17:40:00|189095.8|189005.8|189278|189188|189280.7|189190.7|189083.9|188993.9|758
1701884700000|2023-12-06 17:45:00|189278.1|189188.1|189434.1|189304.1|189435.1|189305.1|189265.9|189175.9|716
1701885000000|2023-12-06 17:50:00|189433.4|189303.4|189397.6|189267.6|189463.4|189333.4|189386.3|189256.3|591
1701885300000|2023-12-06 17:55:00|189397.3|189267.3|189476.2|189386.2|189501.2|189411.2|189390.2|189260.2|784
1701885600000|2023-12-06 18:00:00|189476.8|189386.8|189456.6|189326.6|189488|189396.8|189419.3|189289.3|776
1701885900000|2023-12-06 18:05:00|189456.5|189326.5|189474.3|189344.3|189513.2|189383.2|189429.3|189299.3|722
1701886200000|2023-12-06 18:10:00|189474.4|189344.4|189530.4|189400.4|189535.3|189405.3|189463.7|189333.7|721
1701886500000|2023-12-06 18:15:00|189529.1|189399.1|189563.3|189473.3|189601.3|189511.3|189498.4|189394.2|769
1701886800000|2023-12-06 18:20:00|189563.7|189473.7|189579.5|189489.5|189653.4|189563.4|189560.1|189470.1|721
1701887100000|2023-12-06 18:25:00|189579.1|189489.1|189468.8|189378.8|189592.9|189502.9|189467.8|189377.8|606
1701887400000|2023-12-06 18:30:00|189471.2|189381.2|189592.8|189502.8|189598.7|189508.7|189471.2|189381.2|636
1701887700000|2023-12-06 18:35:00|189592.9|189502.9|189574.5|189484.5|189592.9|189502.9|189557.1|189467.1|509
1701888000000|2023-12-06 18:40:00|189574.1|189484.1|189617.3|189487.3|189629.4|189535.7|189559.4|189469.4|672
1701888300000|2023-12-06 18:45:00|189616.4|189486.4|189520.1|189390.1|189623.5|189493.5|189462.9|189332.9|651
1701888600000|2023-12-06 18:50:00|189520.2|189390.2|189523|189433|189525.6|189435|189465.4|189335.4|605
1701888900000|2023-12-06 18:55:00|189520.3|189430.3|189478.6|189348.6|189527.6|189437.6|189450|189320|696
1701889200000|2023-12-06 19:00:00|189474.9|189344.9|189517|189387|189521.9|189391.9|189461.7|189331.7|609
1701889500000|2023-12-06 19:05:00|189516.9|189386.9|189609.9|189479.9|189629.6|189499.6|189493.5|189363.5|693
1701889800000|2023-12-06 19:10:00|189611.2|189481.2|189604.4|189474.4|189636.3|189506.3|189578.1|189448.1|614
1701890100000|2023-12-06 19:15:00|189604.5|189474.5|189609.5|189479.5|189614|189484|189580.9|189450.9|504
1701890400000|2023-12-06 19:20:00|189608.6|189478.6|189588.3|189458.3|189635.3|189505.3|189581.8|189451.8|639
1701890700000|2023-12-06 19:25:00|189588|189458|189587.9|189457.9|189601.5|189471.5|189564.5|189434.5|678
1701891000000|2023-12-06 19:30:00|189588.2|189458.2|189579|189449|189617.2|189487.2|189546.8|189416.8|678
1701891300000|2023-12-06 19:35:00|189579.2|189449.2|189580.6|189450.6|189624.5|189494.5|189574.4|189444.4|507
1701891600000|2023-12-06 19:40:00|189580.5|189450.5|189594|189464|189594.6|189464.6|189563.4|189433.4|554
1701891900000|2023-12-06 19:45:00|189594.1|189464.1|189614.2|189484.2|189632.3|189502.3|189593.2|189463.2|455
1701892200000|2023-12-06 19:50:00|189614.9|189484.9|189622.6|189492.6|189642.6|189512.6|189593.4|189463.4|553
1701892500000|2023-12-06 19:55:00|189622.8|189492.8|189598.9|189468.9|189635.3|189505.3|189591.2|189461.2|635
1701892800000|2023-12-06 20:00:00|189598.1|189468.1|189659.1|189529.1|189664.4|189534.4|189594.3|189464.3|658
1701893100000|2023-12-06 20:05:00|189659|189529|189707.1|189577.1|189733.2|189603.2|189642.2|189512.2|674
1701893400000|2023-12-06 20:10:00|189707.2|189577.2|189700.1|189570.1|189722.5|189592.5|189698.6|189568.6|511
1701893700000|2023-12-06 20:15:00|189699.9|189569.9|189709.2|189579.2|189712.1|189582.1|189690.3|189560.3|634
1701894000000|2023-12-06 20:20:00|189708.7|189578.7|189755.1|189625.1|189758.7|189628.7|189703.8|189573.8|713
1701894300000|2023-12-06 20:25:00|189754|189624|189738.3|189608.3|189772.9|189642.9|189729.8|189599.8|787
1701894600000|2023-12-06 20:30:00|189733.7|189603.7|189734.2|189604.2|189756.3|189626.3|189732.3|189602.3|772
1701894900000|2023-12-06 20:35:00|189734|189604|189818.9|189688.9|189824.5|189694.5|189732.4|189602.4|846
1701895200000|2023-12-06 20:40:00|189818.4|189688.4|189778.8|189648.8|189819.5|189689.5|189777.9|189647.9|603
1701895500000|2023-12-06 20:45:00|189778.5|189648.5|189771.2|189641.2|189815.2|189685.2|189769.5|189639.5|770
1701895800000|2023-12-06 20:50:00|189777|189647|189718.2|189588.2|189818.2|189688.2|189717.1|189587.1|802
1701896100000|2023-12-06 20:55:00|189720.1|189590.1|189717.7|189587.7|189777.1|189647.1|189716.9|189586.9|767
1701896400000|2023-12-06 21:00:00|189716|189586|189698.6|189568.6|189729.8|189599.8|189692.3|189562.3|445
1701896700000|2023-12-06 21:05:00|189699|189569|189801.2|189671.2|189805.6|189675.6|189699|189569|367
1701897000000|2023-12-06 21:10:00|189801.1|189671.1|189812|189682|189818.8|189688.8|189800.5|189670.5|292
1701897300000|2023-12-06 21:15:00|189811.7|189681.7|189810.2|189680.2|189822.4|189692.4|189806.7|189676.7|210
1701897600000|2023-12-06 21:20:00|189809.5|189679.5|189824.7|189694.7|189826.7|189696.7|189807.7|189677.7|156
1701897900000|2023-12-06 21:25:00|189824.5|189694.5|189812.2|189682.2|189827.7|189697.7|189809.9|189679.9|130
1701898200000|2023-12-06 21:30:00|189813|189683|189807.3|189677.3|189815.1|189685.1|189807.1|189677.1|65
1701898500000|2023-12-06 21:35:00|189810.4|189680.4|189809|189679|189814.7|189684.7|189804|189674|81
1701898800000|2023-12-06 21:40:00|189808.3|189678.3|189800.1|189670.1|189814.4|189684.4|189798.2|189668.2|110
1701899100000|2023-12-06 21:45:00|189800.5|189670.5|189798|189668|189816.6|189686.6|189794.1|189664.1|87
1701899400000|2023-12-06 21:50:00|189793.5|189663.5|189750.6|189620.6|189810.9|189680.9|189747.3|189602.5|164
1701899700000|2023-12-06 21:55:00|189750|189620|189779.2|189437.2|189798.3|189630|189729.1|189432.4|251
1701900000000|2023-12-06 22:00:00|189767.9|189427.6|189661.7|189319.7|189772.9|189434.5|189661.7|189319.7|33
1701900300000|2023-12-06 22:05:00|189555.5|189213.5|189607.7|189265.7|189607.7|189265.7|189555.5|189213.5|6
1701900600000|2023-12-06 22:10:00|189620.2|189278.2|189630.1|189288.1|189639|189297|189606.2|189264.2|53
1701900900000|2023-12-06 22:15:00|189630|189288|189575.4|189233.4|189634|189292|189570.5|189228.5|208
1701901200000|2023-12-06 22:20:00|189576|189234|189607.6|189265.6|189629.1|189287.1|189571.8|189229.8|192
1701901500000|2023-12-06 22:25:00|189599.9|189257.9|189603.7|189261.7|189606.3|189264.3|189599.8|189257.8|100
1701901800000|2023-12-06 22:30:00|189611.5|189269.5|189618.9|189276.9|189638.2|189296.2|189581.2|189239.2|292
1701902100000|2023-12-06 22:35:00|189617.8|189275.8|189622|189280|189635.3|189293.3|189602.7|189260.7|246
1701902400000|2023-12-06 22:40:00|189622.2|189280.2|189610.8|189268.8|189636|189294|189597.4|189255.4|216
1701902700000|2023-12-06 22:45:00|189605.5|189263.5|189731.4|189389.4|189743.4|189401.4|189582.7|189240.7|233
1701903000000|2023-12-06 22:50:00|189731.5|189389.5|189739.4|189397.4|189759.5|189417.5|189685.6|189343.6|228
1701903300000|2023-12-06 22:55:00|189739.5|189397.5|189745.5|189403.5|189760.6|189418.6|189697|189355|230
1701903600000|2023-12-06 23:00:00|189746|189404|189797.4|189455.4|189805.1|189463.1|189726.6|189384.6|249
1701903900000|2023-12-06 23:05:00|189798|189456|189809.6|189479.5|189826.6|189496|189757.5|189415.5|287
1701904200000|2023-12-06 23:10:00|189809.4|189479.7|189803.5|189461.5|189836|189523.8|189728.3|189423.2|616
1701904500000|2023-12-06 23:15:00|189803.4|189461.4|189790.7|189497.4|189840.5|189534.5|189772|189459.8|245
1701904800000|2023-12-06 23:20:00|189790.4|189497.1|189811.4|189494.9|189821.4|189526.8|189777.5|189437.6|299
1701905100000|2023-12-06 23:25:00|189811.3|189495.1|189783.3|189528.7|189846.8|189544|189769|189467.4|275
1701905400000|2023-12-06 23:30:00|189782.3|189528.3|189780|189538.1|189807.4|189548|189765.7|189489.2|119
1701905700000|2023-12-06 23:35:00|189779.6|189537.9|189775.1|189545.7|189819.6|189550.9|189775.1|189472.4|213
1701906000000|2023-12-06 23:40:00|189774.6|189545.2|189804.8|189509.9|189815.4|189562.6|189758.7|189416.7|532
1701906300000|2023-12-06 23:45:00|189806.2|189500.3|189820|189539.2|189825.4|189571.5|189755.4|189488.1|344
1701906600000|2023-12-06 23:50:00|189820.1|189539.6|189816.1|189552.1|189822.1|189572.7|189767.4|189528.5|326
1701906900000|2023-12-06 23:55:00|189816|189552.3|189808.6|189568.1|189819.4|189609.6|189738|189533.3|213
1701907200000|2023-12-07 00:00:00|189808.1|189568.3|189788.4|189581.3|189817.5|189670.1|189753.6|189545.2|418
1701907500000|2023-12-07 00:05:00|189787.6|189587.3|189799.1|189597.5|189801.8|189632.1|189747.7|189574.3|225
1701907800000|2023-12-07 00:10:00|189798.3|189596.6|189758.9|189628.9|189798.3|189631.4|189750.9|189579.7|259
1701908100000|2023-12-07 00:15:00|189758.6|189628.6|189755.9|189625.9|189795.1|189631.5|189750.1|189577.3|292
1701908400000|2023-12-07 00:20:00|189756|189626|189756.5|189626.5|189811.2|189639.2|189755.4|189581.6|179
1701908700000|2023-12-07 00:25:00|189755.8|189625.8|189760.3|189630.3|189803.7|189637.1|189752.8|189579.1|183
1701909000000|2023-12-07 00:30:00|189760.1|189630.1|189748.7|189618.7|189803.1|189632.7|189744.2|189564.7|317
1701909300000|2023-12-07 00:35:00|189748.5|189618.5|189694.3|189564.3|189775.6|189620.8|189681.6|189521.1|440
1701909600000|2023-12-07 00:40:00|189694.6|189564.6|189690.1|189560.1|189726.9|189566.6|189682.9|189510.1|210
1701909900000|2023-12-07 00:45:00|189689.5|189559.5|189748.3|189519.5|189748.8|189580.8|189686|189519.5|287
1701910200000|2023-12-07 00:50:00|189748.2|189519.8|189733.2|189525.3|189749.2|189578.2|189695.3|189519.4|208
1701910500000|2023-12-07 00:55:00|189701.8|189571.8|189750|189620|189787.1|189630.8|189690.5|189520.5|500
1701910800000|2023-12-07 01:00:00|189742.8|189612.8|189690.2|189560.2|189750.8|189620.8|189675|189545|349
1701911100000|2023-12-07 01:05:00|189686.6|189556.6|189692.5|189562.5|189697.6|189567.6|189684.6|189554.6|287
1701911400000|2023-12-07 01:10:00|189692.1|189562.1|189649.9|189519.9|189699.6|189569.6|189646.1|189516.1|375
1701911700000|2023-12-07 01:15:00|189649.8|189519.8|189678|189548|189691.8|189561.8|189647.8|189517.8|654
1701912000000|2023-12-07 01:20:00|189678.1|189548.1|189629.6|189499.6|189680.4|189550.4|189629.4|189499.4|404
1701912300000|2023-12-07 01:25:00|189629.4|189499.4|189689.7|189559.7|189694.2|189564.2|189625.5|189495.5|564
1701912600000|2023-12-07 01:30:00|189689.6|189559.6|189682.3|189552.3|189774.8|189644.8|189682.2|189552.2|628
1701912900000|2023-12-07 01:35:00|189682.4|189552.4|189654.1|189524.1|189695.9|189565.9|189643.8|189513.8|423
1701913200000|2023-12-07 01:40:00|189656|189526|189652.8|189522.8|189667.7|189537.7|189634.3|189504.3|275
1701913500000|2023-12-07 01:45:00|189652.9|189522.9|189694.8|189564.8|189698.7|189568.7|189607.1|189477.1|437
1701913800000|2023-12-07 01:50:00|189694.9|189564.9|189759|189629|189777.5|189647.5|189651.9|189521.9|724
1701914100000|2023-12-07 01:55:00|189760.5|189630.5|189731|189601|189765|189635|189701.6|189571.6|457
1701914400000|2023-12-07 02:00:00|189731.1|189601.1|189754.6|189624.6|189777.9|189647.9|189728.4|189598.4|579
1701914700000|2023-12-07 02:05:00|189754.1|189624.1|189808.2|189678.2|189808.9|189678.9|189725.7|189595.7|506
1701915000000|2023-12-07 02:10:00|189808.1|189678.1|189760.8|189630.8|189814.9|189684.9|189757.7|189627.7|593
1701915300000|2023-12-07 02:15:00|189760.6|189630.6|189749|189619|189760.6|189630.6|189733.6|189603.6|332
1701915600000|2023-12-07 02:20:00|189747.5|189617.5|189769.9|189639.9|189772.6|189642.6|189745|189615|256
1701915900000|2023-12-07 02:25:00|189770|189640|189767.6|189637.6|189780.3|189650.3|189753.4|189623.4|432
1701916200000|2023-12-07 02:30:00|189767.7|189637.7|189742|189612|189772.4|189642.4|189738.3|189608.3|339
1701916500000|2023-12-07 02:35:00|189741.9|189611.9|189771|189641|189796|189666|189740.4|189610.4|446
1701916800000|2023-12-07 02:40:00|189771.2|189641.2|189778.2|189648.2|189793|189663|189769.9|189639.9|356
1701917100000|2023-12-07 02:45:00|189778.3|189648.3|189916.1|189786.1|189919.7|189789.7|189771.6|189641.6|417
1701917400000|2023-12-07 02:50:00|189916|189786|189925.2|189795.2|189929.8|189799.8|189912.5|189782.5|595
1701917700000|2023-12-07 02:55:00|189924.4|189794.4|189899.3|189769.3|189932.9|189802.9|189897.9|189767.9|547
1701918000000|2023-12-07 03:00:00|189899.5|189769.5|189909.3|189779.3|189921.2|189791.2|189879.1|189749.1|537
1701918300000|2023-12-07 03:05:00|189909.7|189779.7|189908.1|189778.1|189920|189790|189902.4|189772.4|545
1701918600000|2023-12-07 03:10:00|189908.8|189778.8|189906.5|189776.5|189920.9|189790.9|189901.5|189771.5|524
1701918900000|2023-12-07 03:15:00|189906.1|189776.1|189912.6|189782.6|189926|189796|189903.6|189773.6|496
1701919200000|2023-12-07 03:20:00|189912.4|189782.4|189908.7|189778.7|189914.7|189784.7|189899.3|189769.3|354
1701919500000|2023-12-07 03:25:00|189907.5|189777.5|189916.4|189786.4|189926.4|189796.4|189906.8|189776.8|444
1701919800000|2023-12-07 03:30:00|189916.5|189786.5|189913.5|189783.5|189920.6|189790.6|189908.8|189778.8|303
1701920100000|2023-12-07 03:35:00|189911.8|189781.8|189916.4|189786.4|189925.2|189795.2|189904.3|189774.3|570
1701920400000|2023-12-07 03:40:00|189916.5|189786.5|189915.6|189785.6|189929.2|189799.2|189908.1|189778.1|726
1701920700000|2023-12-07 03:45:00|189915.7|189785.7|189924.4|189794.4|189925.4|189795.4|189908.4|189778.4|738
1701921000000|2023-12-07 03:50:00|189924.1|189794.1|189969.6|189839.6|190010.7|189880.7|189916.6|189786.6|513
1701921300000|2023-12-07 03:55:00|189969.3|189839.3|189980.6|189850.6|189981.1|189851.1|189965.5|189835.5|468
1701921600000|2023-12-07 04:00:00|189981|189851|189968.4|189838.4|189997|189867|189967.3|189837.3|379
1701921900000|2023-12-07 04:05:00|189968.3|189838.3|189973.9|189843.9|189980.2|189850.2|189964.5|189834.5|322
1701922200000|2023-12-07 04:10:00|189973.8|189843.8|190005|189875|190008.2|189878.2|189969.7|189839.7|296
1701922500000|2023-12-07 04:15:00|190004.7|189874.7|189995|189865|190005|189875|189971.2|189841.2|358
1701922800000|2023-12-07 04:20:00|189994.8|189864.8|189967.4|189837.4|189997.4|189867.4|189957.3|189827.3|276
1701923100000|2023-12-07 04:25:00|189967.3|189837.3|189969.2|189839.2|189974.6|189844.6|189961.6|189831.6|324
1701923400000|2023-12-07 04:30:00|189969.3|189839.3|189972.4|189842.4|189975.5|189845.5|189967.1|189837.1|393
1701923700000|2023-12-07 04:35:00|189973.3|189843.3|189974.2|189844.2|189976.6|189846.6|189959.9|189829.9|428
1701924000000|2023-12-07 04:40:00|189974.4|189844.4|189984.3|189854.3|190001.8|189871.8|189953.5|189823.5|391
1701924300000|2023-12-07 04:45:00|189984.2|189854.2|189967.9|189837.9|189990.3|189860.3|189958.2|189828.2|477
1701924600000|2023-12-07 04:50:00|189967.2|189837.2|189999.7|189869.7|190009.5|189879.5|189963.2|189833.2|413
1701924900000|2023-12-07 04:55:00|190000|189870|189995.2|189865.2|190009.4|189879.4|189967|189837|384
1701925200000|2023-12-07 05:00:00|189988|189858|189953.7|189823.7|190012|189882|189937.8|189807.8|663
1701925500000|2023-12-07 05:05:00|189954.2|189824.2|189962.4|189832.4|190000.6|189870.6|189942.8|189812.8|682
1701925800000|2023-12-07 05:10:00|189957|189827|189916.9|189786.9|189977.6|189847.6|189893|189763|462
1701926100000|2023-12-07 05:15:00|189916.8|189786.8|189909.6|189779.6|189924.5|189794.5|189907.4|189777.4|372
1701926400000|2023-12-07 05:20:00|189909.3|189779.3|189913.1|189783.1|189916.2|189786.2|189890.1|189760.1|346
1701926700000|2023-12-07 05:25:00|189913|189783|189895.5|189765.5|189914.1|189784.1|189879.2|189749.2|429
1701927000000|2023-12-07 05:30:00|189893.5|189763.5|189937.9|189807.9|189942.2|189812.2|189872.5|189742.5|603
1701927300000|2023-12-07 05:35:00|189938.4|189808.4|189933.4|189803.4|189944.3|189814.3|189917.4|189787.4|352
1701927600000|2023-12-07 05:40:00|189933.3|189803.3|189914.8|189784.8|189944.6|189814.6|189906.4|189776.4|477
1701927900000|2023-12-07 05:45:00|189914.7|189784.7|189886.3|189756.3|189959.3|189829.3|189883.9|189753.9|549
1701928200000|2023-12-07 05:50:00|189887.2|189757.2|189920.1|189790.1|189926.5|189796.5|189866.1|189736.1|735
1701928500000|2023-12-07 05:55:00|189920.3|189790.3|189915.4|189785.4|189937.7|189807.7|189881.1|189751.1|488
1701928800000|2023-12-07 06:00:00|189919.6|189789.6|189840.3|189710.3|189927.6|189797.6|189838.6|189708.6|746
1701929100000|2023-12-07 06:05:00|189840.1|189710.1|189792.5|189662.5|189842|189712|189774.4|189644.4|739
1701929400000|2023-12-07 06:10:00|189785|189655|189798.4|189668.4|189833.2|189703.2|189776.2|189646.2|807
1701929700000|2023-12-07 06:15:00|189797.5|189667.5|189786|189656|189811.9|189681.9|189754.3|189624.3|431
1701930000000|2023-12-07 06:20:00|189785.8|189655.8|189702.7|189572.7|189836.6|189706.6|189699.7|189569.7|699
1701930300000|2023-12-07 06:25:00|189702.8|189572.8|189492.3|189362.3|189710.6|189580.6|189457.1|189327.1|719
1701930600000|2023-12-07 06:30:00|189492.7|189362.7|189497.7|189367.7|189555.7|189425.7|189489.4|189359.4|835
1701930900000|2023-12-07 06:35:00|189498.3|189368.3|189577.4|189447.4|189624|189494|189487.2|189357.2|654
1701931200000|2023-12-07 06:40:00|189577|189447|189598.3|189468.3|189678.4|189548.4|189573.6|189443.6|952
1701931500000|2023-12-07 06:45:00|189598.7|189468.7|189668.6|189538.6|189750.4|189620.4|189595.9|189465.9|801
1701931800000|2023-12-07 06:50:00|189669.1|189539.1|189587.8|189457.8|189670.3|189540.3|189513.5|189383.5|731
1701932100000|2023-12-07 06:55:00|189587.9|189457.9|189451.2|189321.2|189590.4|189460.4|189450.8|189320.8|629
1701932400000|2023-12-07 07:00:00|189441.7|189311.7|189419.1|189329.1|189615.6|189485.6|189405.6|189305.6|962
1701932700000|2023-12-07 07:05:00|189418.2|189328.2|189475.1|189385.1|189491.7|189401.7|189257.5|189167.5|894
1701933000000|2023-12-07 07:10:00|189472.3|189382.3|189581.8|189491.8|189612.7|189522.7|189454.8|189364.8|821
1701933300000|2023-12-07 07:15:00|189586.4|189496.4|189544.8|189454.8|189695.7|189605.7|189528.7|189438.7|842
1701933600000|2023-12-07 07:20:00|189544.5|189454.5|189532.4|189442.4|189566.8|189476.8|189514.3|189424.3|858
1701933900000|2023-12-07 07:25:00|189531.4|189441.4|189463.1|189373.1|189543.7|189453.7|189404.9|189314.9|925
1701934200000|2023-12-07 07:30:00|189463.3|189373.3|189552.5|189462.5|189569.2|189479.2|189418.9|189328.9|930
1701934500000|2023-12-07 07:35:00|189553.2|189463.2|189571.6|189481.6|189572.3|189482.3|189514.3|189424.3|834
1701934800000|2023-12-07 07:40:00|189571.4|189481.4|189677|189587|189683.2|189593.2|189508.4|189418.4|873
1701935100000|2023-12-07 07:45:00|189672.4|189582.4|189421.5|189331.5|189675.9|189585.9|189378.9|189288.9|877
1701935400000|2023-12-07 07:50:00|189421.1|189331.1|189493.9|189403.9|189533.1|189443.1|189418.3|189328.3|895
1701935700000|2023-12-07 07:55:00|189497.5|189407.5|189434.8|189344.8|189602.1|189512.1|189427.7|189337.7|744
1701936000000|2023-12-07 08:00:00|189435.7|189345.7|189410.5|189320.5|189536.7|189446.7|189402.4|189312.4|951
1701936300000|2023-12-07 08:05:00|189409.9|189319.9|189651.5|189561.5|189660|189570|189409.1|189319.1|862
1701936600000|2023-12-07 08:10:00|189651.9|189561.9|189595.1|189505.1|189681.4|189591.4|189555.8|189465.8|883
1701936900000|2023-12-07 08:15:00|189593.8|189503.8|189642.3|189552.3|189765.2|189675.2|189593.8|189503.8|891
1701937200000|2023-12-07 08:20:00|189643.6|189553.6|189557.3|189467.3|189695|189605|189555.6|189465.6|918
1701937500000|2023-12-07 08:25:00|189565.9|189475.9|189445.3|189355.3|189567.6|189477.6|189429.9|189339.9|906
1701937800000|2023-12-07 08:30:00|189468.9|189378.9|189430.6|189340.6|189526.5|189436.5|189380.4|189290.4|947
1701938100000|2023-12-07 08:35:00|189432.7|189342.7|189430.9|189340.9|189507.8|189417.8|189391.1|189301.1|846
1701938400000|2023-12-07 08:40:00|189430.4|189340.4|189483.4|189393.4|189484.2|189394.2|189381.9|189291.9|847
1701938700000|2023-12-07 08:45:00|189481.9|189391.9|189801.4|189711.4|189851.5|189761.5|189480.3|189390.3|1002
1701939000000|2023-12-07 08:50:00|189797.2|189707.2|189789.5|189699.5|189854.7|189764.7|189759.5|189669.5|934
1701939300000|2023-12-07 08:55:00|189791.9|189701.9|189562.1|189472.1|189791.9|189701.9|189526.4|189436.4|804
1701939600000|2023-12-07 09:00:00|189562.2|189472.2|189520.6|189430.6|189607.2|189517.2|189424.2|189334.2|1004
1701939900000|2023-12-07 09:05:00|189520.5|189430.5|189513.9|189423.9|189531|189441|189470|189380|856
1701940200000|2023-12-07 09:10:00|189513.6|189423.6|189336.1|189246.1|189516.4|189426.4|189312.2|189222.2|962
1701940500000|2023-12-07 09:15:00|189335|189245|189168.8|189078.8|189378.1|189288.1|189079|188989|966
1701940800000|2023-12-07 09:20:00|189170.7|189080.7|189303.8|189213.8|189304.8|189214.8|189159.9|189069.9|884
1701941100000|2023-12-07 09:25:00|189303.7|189213.7|189419.9|189329.9|189435.1|189345.1|189282.9|189192.9|955
1701941400000|2023-12-07 09:30:00|189423.4|189333.4|189276.1|189186.1|189425.4|189335.4|189206|189116|874
1701941700000|2023-12-07 09:35:00|189277.2|189187.2|189150|189060|189326.4|189236.4|189136.9|189046.9|857
1701942000000|2023-12-07 09:40:00|189149.4|189059.4|189093.5|189003.5|189210.6|189120.6|189077.1|188987.1|838
1701942300000|2023-12-07 09:45:00|189096.2|189006.2|189252.8|189162.8|189277.6|189187.6|189096.2|189006.2|910
1701942600000|2023-12-07 09:50:00|189253|189163|189005.9|188915.9|189269.6|189179.6|189005.9|188915.9|909
1701942900000|2023-12-07 09:55:00|188989.5|188899.5|188585.9|188495.9|189011.8|188921.8|188582.8|188492.8|891
1701943200000|2023-12-07 10:00:00|188586.4|188496.4|188896.3|188806.3|188897.5|188807.5|188586.4|188496.4|833
1701943500000|2023-12-07 10:05:00|188897.1|188807.1|188912.3|188822.3|188927.9|188837.9|188820|188730|888
1701943800000|2023-12-07 10:10:00|188912.7|188822.7|188802.6|188712.6|188914.2|188824.2|188781.7|188691.7|853
1701944100000|2023-12-07 10:15:00|188800.6|188710.6|188635.2|188545.2|188861|188771|188628.3|188538.3|862
1701944400000|2023-12-07 10:20:00|188635.1|188545.1|188613.6|188523.6|188683.9|188593.9|188591|188501|851
1701944700000|2023-12-07 10:25:00|188613.9|188523.9|188621|188531|188700.2|188610.2|188589.7|188499.7|844
1701945000000|2023-12-07 10:30:00|188623.7|188533.7|188792.4|188702.4|188796.9|188706.9|188599.5|188509.5|914
1701945300000|2023-12-07 10:35:00|188792.3|188702.3|188823.7|188733.7|188824.2|188734.2|188686.3|188596.3|860
1701945600000|2023-12-07 10:40:00|188823.4|188733.4|188596.5|188506.5|188825.6|188735.6|188595.8|188505.8|814
1701945900000|2023-12-07 10:45:00|188599|188509|188270.5|188180.5|188600.6|188510.6|188270|188180|935
1701946200000|2023-12-07 10:50:00|188270.2|188180.2|188246.7|188156.7|188280.9|188190.9|188152.2|188062.2|832
1701946500000|2023-12-07 10:55:00|188246.8|188156.8|188101.3|188011.3|188260.3|188170.3|188094.1|188004.1|810
1701946800000|2023-12-07 11:00:00|188096.9|188006.9|188283|188193|188314.6|188224.6|187875.2|187785.2|897
1701947100000|2023-12-07 11:05:00|188278.3|188188.3|188313.7|188223.7|188324.1|188234.1|188217.6|188127.6|859
1701947400000|2023-12-07 11:10:00|188313.5|188223.5|188195.8|188105.8|188318.1|188228.1|188115.2|188025.2|814
1701947700000|2023-12-07 11:15:00|188195.3|188105.3|188215.4|188125.4|188250.3|188160.3|188128.6|188038.6|773
1701948000000|2023-12-07 11:20:00|188213.9|188123.9|188428.7|188338.7|188462.6|188372.6|188175.5|188085.5|972
1701948300000|2023-12-07 11:25:00|188423.4|188333.4|188281.5|188191.5|188456.5|188366.5|188240.4|188150.4|911
1701948600000|2023-12-07 11:30:00|188279.8|188189.8|188148.6|188058.6|188341.4|188251.4|188145|188055|977
1701948900000|2023-12-07 11:35:00|188148.7|188058.7|188183.4|188093.4|188183.7|188093.7|188018.8|187928.8|834
1701949200000|2023-12-07 11:40:00|188183.5|188093.5|187977.6|187887.6|188238.5|188148.5|187935.1|187845.1|790
1701949500000|2023-12-07 11:45:00|187977.4|187887.4|187979.7|187889.7|188035.4|187945.4|187891.1|187801.1|750
1701949800000|2023-12-07 11:50:00|187979.1|187889.1|187867.5|187777.5|187979.1|187889.1|187861.3|187771.3|603
1701950100000|2023-12-07 11:55:00|187868.8|187778.8|187864.6|187774.6|187982.9|187892.9|187857.9|187767.9|838
1701950400000|2023-12-07 12:00:00|187867.9|187777.9|187966.2|187876.2|188001.4|187911.4|187812.5|187722.5|894
1701950700000|2023-12-07 12:05:00|187966.8|187876.8|187958.3|187868.3|188006.5|187916.5|187913.6|187823.6|787
1701951000000|2023-12-07 12:10:00|187959.8|187869.8|188222.6|188132.6|188223.4|188133.4|187959.6|187869.6|940
1701951300000|2023-12-07 12:15:00|188222.7|188132.7|188201.3|188111.3|188223|188133|188152.1|188062.1|692
1701951600000|2023-12-07 12:20:00|188203|188113|188262.7|188172.7|188313.4|188223.4|188202.1|188112.1|861
1701951900000|2023-12-07 12:25:00|188263|188173|188219.4|188129.4|188322|188232|188216.9|188126.9|868
1701952200000|2023-12-07 12:30:00|188219.9|188129.9|187991.8|187901.8|188226.5|188136.5|187980.6|187890.6|796
1701952500000|2023-12-07 12:35:00|187991.6|187901.6|187950.9|187860.9|188121|188031|187944.9|187854.9|916
1701952800000|2023-12-07 12:40:00|187950.7|187860.7|187938.6|187848.6|187950.9|187860.9|187800.9|187710.9|905
1701953100000|2023-12-07 12:45:00|187945.7|187855.7|188148.4|188058.4|188160.8|188070.8|187892.8|187802.8|1047
1701953400000|2023-12-07 12:50:00|188149.9|188059.9|188054.7|187964.7|188158.3|188068.3|188015.4|187925.4|953
1701953700000|2023-12-07 12:55:00|188054.2|187964.2|187834.3|187704.3|188057.2|187967.2|187638|187548|994
1701954000000|2023-12-07 13:00:00|187815.1|187725.1|187694.7|187604.7|187878.6|187788.6|187659.3|187569.3|1085
1701954300000|2023-12-07 13:05:00|187694.6|187604.6|187640.3|187550.3|187810.5|187720.5|187609.3|187519.3|1031
1701954600000|2023-12-07 13:10:00|187639.5|187549.5|187753|187663|187792.2|187702.2|187627.7|187537.7|1006
1701954900000|2023-12-07 13:15:00|187749.5|187659.5|187452.9|187362.9|187781.7|187691.7|187449|187359|1073
1701955200000|2023-12-07 13:20:00|187453.2|187363.2|187459.2|187369.2|187611.2|187521.2|187418.7|187328.7|1040
1701955500000|2023-12-07 13:25:00|187456.7|187366.7|187651.9|187309.9|187662|187532|187421.7|187309.9|918
1701955800000|2023-12-07 13:30:00|187657.9|187315.9|187840.1|187710.1|187969.7|187751.9|187596|187315.5|1066
1701956100000|2023-12-07 13:35:00|187840.4|187710.4|187545.5|187455.5|187927.7|187797.7|187493.2|187403.2|1092
1701956400000|2023-12-07 13:40:00|187548.5|187458.5|187570.5|187480.5|187572.5|187482.5|187368.9|187278.9|1027
1701956700000|2023-12-07 13:45:00|187568.7|187478.7|187468.9|187378.9|187578.5|187488.5|187365.8|187275.8|990
1701957000000|2023-12-07 13:50:00|187467.5|187377.5|187393.8|187303.8|187579.1|187489.1|187308.2|187218.2|1061
1701957300000|2023-12-07 13:55:00|187393.3|187303.3|187518.6|187428.6|187552.8|187462.8|187391.2|187301.2|1057
1701957600000|2023-12-07 14:00:00|187518.8|187428.8|187906.2|187816.2|187919.9|187829.9|187481.7|187391.7|995
1701957900000|2023-12-07 14:05:00|187906.7|187816.7|187788.9|187698.9|187921.2|187831.2|187752.1|187662.1|874
1701958200000|2023-12-07 14:10:00|187788.6|187698.6|187891.3|187801.3|187909.3|187819.3|187748.1|187658.1|964
1701958500000|2023-12-07 14:15:00|187891.2|187801.2|188363.6|188273.6|188374.1|188284.1|187846.8|187756.8|1022
1701958800000|2023-12-07 14:20:00|188361.9|188271.9|188199.4|188109.4|188364|188274|188152.4|188062.4|883
1701959100000|2023-12-07 14:25:00|188200.8|188110.8|188053.3|187963.3|188218.2|188128.2|187958.3|187868.3|1040
1701959400000|2023-12-07 14:30:00|188053.1|187963.1|188174.1|188084.1|188184.9|188094.9|187956.7|187866.7|1066
1701959700000|2023-12-07 14:35:00|188176.6|188086.6|188244.7|188154.7|188380.1|188290.1|188119.7|188029.7|1000
1701960000000|2023-12-07 14:40:00|188242.8|188152.8|188254.4|188164.4|188414.4|188324.4|188232.8|188142.8|1046
1701960300000|2023-12-07 14:45:00|188254|188164|188161.4|188071.4|188330.7|188240.7|188130.7|188040.7|1061
1701960600000|2023-12-07 14:50:00|188161.3|188071.3|188285.3|188195.3|188361.7|188271.7|188082.3|187992.3|1066
1701960900000|2023-12-07 14:55:00|188279.3|188189.3|188376.5|188286.5|188386.1|188296.1|188260.6|188170.6|1061
1701961200000|2023-12-07 15:00:00|188384.6|188294.6|188218.4|188128.4|188447.4|188355.4|188172.1|188082.1|1033
1701961500000|2023-12-07 15:05:00|188218.3|188128.3|188580.2|188490.2|188582.6|188492.6|188216|188126|1053
1701961800000|2023-12-07 15:10:00|188579.1|188489.1|188571.4|188481.4|188617|188527|188429.7|188339.7|1026
1701962100000|2023-12-07 15:15:00|188571.8|188481.8|188343.7|188253.7|188612.1|188522.1|188339.7|188249.7|1051
1701962400000|2023-12-07 15:20:00|188341.7|188251.7|188400.1|188310.1|188421.2|188331.2|188280.3|188190.3|1009
1701962700000|2023-12-07 15:25:00|188400.4|188310.4|188240.9|188150.9|188417.7|188327.7|188240.9|188150.9|1057
1701963000000|2023-12-07 15:30:00|188242.6|188152.6|188456.6|188366.6|188459.2|188369.2|188228.8|188138.8|972
1701963300000|2023-12-07 15:35:00|188456.8|188366.8|188434.4|188344.4|188494.6|188404.6|188336.2|188246.2|975
1701963600000|2023-12-07 15:40:00|188435.8|188345.8|188391|188301|188516.5|188426.5|188340.6|188250.6|1063
1701963900000|2023-12-07 15:45:00|188392.8|188302.8|188319.5|188229.5|188491.1|188401.1|188316|188226|1032
1701964200000|2023-12-07 15:50:00|188320.5|188230.5|188347|188257|188416.8|188326.8|188320.1|188230.1|1027
1701964500000|2023-12-07 15:55:00|188340.9|188250.9|188278.2|188188.2|188356.5|188266.5|188251.1|188161.1|944
1701964800000|2023-12-07 16:00:00|188278.1|188188.1|188219.1|188129.1|188280.3|188190.3|188111.5|188021.5|1059
1701965100000|2023-12-07 16:05:00|188217.9|188127.9|188065.1|187975.1|188244.1|188154.1|188056.2|187966.2|1030
1701965400000|2023-12-07 16:10:00|188068.3|187978.3|187816.9|187726.9|188072.2|187982.2|187793.7|187699.4|1034
1701965700000|2023-12-07 16:15:00|187816.6|187726.6|187992|187902|188026.3|187936.3|187786.1|187696.1|994
1701966000000|2023-12-07 16:20:00|187991.6|187901.6|187768.2|187678.2|187994.8|187904.8|187766.9|187676.9|996
1701966300000|2023-12-07 16:25:00|187768.5|187678.5|187704.8|187614.8|187817.3|187727.3|187685.7|187595.7|887
1701966600000|2023-12-07 16:30:00|187709.3|187619.3|187738.7|187648.7|187786.4|187696.4|187698.8|187608.8|834
1701966900000|2023-12-07 16:35:00|187737.9|187647.9|187810.9|187720.9|187869.3|187779.3|187726.7|187636.7|886
1701967200000|2023-12-07 16:40:00|187810.8|187720.8|187697.6|187607.6|187826.7|187736.7|187690.7|187600.7|808
1701967500000|2023-12-07 16:45:00|187695.2|187605.2|187696.4|187606.4|187725.3|187635.3|187659.4|187569.4|781
1701967800000|2023-12-07 16:50:00|187697.2|187607.2|187702.6|187612.6|187747.5|187657.5|187691.2|187601.2|887
1701968100000|2023-12-07 16:55:00|187702.8|187612.8|187734.3|187644.3|187793|187703|187698.4|187608.4|827
1701968400000|2023-12-07 17:00:00|187733.8|187643.8|187703.7|187613.7|187777|187680.7|187667.1|187577.1|974
1701968700000|2023-12-07 17:05:00|187697.7|187607.7|187745.7|187615.7|187755.2|187656.8|187697.7|187574.5|797
1701969000000|2023-12-07 17:10:00|187742.6|187612.6|187818.6|187688.6|187824.2|187694.2|187732|187602|833
1701969300000|2023-12-07 17:15:00|187817.9|187687.9|187749.1|187619.1|187817.9|187687.9|187737.6|187607.6|513
1701969600000|2023-12-07 17:20:00|187748.6|187618.6|187661.7|187531.7|187748.6|187618.6|187634.1|187504.1|806
1701969900000|2023-12-07 17:25:00|187661.6|187531.6|187724|187594|187740.4|187610.4|187636|187506|817
1701970200000|2023-12-07 17:30:00|187723.3|187593.3|187671.8|187541.8|187741.9|187611.9|187622.5|187492.5|727
1701970500000|2023-12-07 17:35:00|187676.1|187546.1|187721|187591|187738|187608|187664.3|187534.3|797
1701970800000|2023-12-07 17:40:00|187721.3|187591.3|187514.3|187384.3|187727.4|187597.4|187509.5|187379.5|939
1701971100000|2023-12-07 17:45:00|187514.4|187384.4|187572.4|187442.4|187629.4|187499.4|187350.5|187220.5|1128
1701971400000|2023-12-07 17:50:00|187571.9|187441.9|187540.8|187410.8|187579.8|187449.8|187427.9|187297.9|1013
1701971700000|2023-12-07 17:55:00|187538.4|187408.4|187530.5|187400.5|187561.4|187431.4|187508|187378|1027
1701972000000|2023-12-07 18:00:00|187530.3|187400.3|187614.4|187484.4|187652.6|187522.6|187528.6|187398.6|1025
1701972300000|2023-12-07 18:05:00|187614.5|187484.5|187609|187479|187641.7|187529.3|187591.6|187475.1|869
1701972600000|2023-12-07 18:10:00|187608.8|187478.8|187582.7|187452.7|187627.7|187497.7|187534.2|187404.2|865
1701972900000|2023-12-07 18:15:00|187578.9|187448.9|187589.9|187459.9|187629.7|187499.7|187550.9|187420.9|872
1701973200000|2023-12-07 18:20:00|187589.4|187459.4|187555.3|187425.3|187650|187520|187555.3|187425.3|899
1701973500000|2023-12-07 18:25:00|187555.4|187425.4|187575.3|187445.3|187598.8|187468.8|187530.5|187400.5|979
1701973800000|2023-12-07 18:30:00|187575.1|187445.1|187561.8|187431.8|187593.7|187463.7|187534.7|187404.7|913
1701974100000|2023-12-07 18:35:00|187561.7|187431.7|187608.6|187478.6|187619.6|187489.6|187533.4|187403.4|736
1701974400000|2023-12-07 18:40:00|187607.7|187477.7|187576.6|187446.6|187607.7|187477.7|187531.8|187401.8|687
1701974700000|2023-12-07 18:45:00|187576.5|187446.5|187579.8|187449.8|187624.7|187494.7|187559.8|187429.8|798
1701975000000|2023-12-07 18:50:00|187581.2|187451.2|187571.2|187441.2|187588.1|187458.1|187550.2|187420.2|907
1701975300000|2023-12-07 18:55:00|187581.9|187451.9|187562.8|187432.8|187584.7|187454.7|187542.9|187412.9|848
1701975600000|2023-12-07 19:00:00|187563|187433|187608.8|187478.8|187618.8|187488.8|187526.1|187396.1|735
1701975900000|2023-12-07 19:05:00|187609.5|187479.5|187529|187399|187624.6|187494.6|187518.2|187388.2|743
1701976200000|2023-12-07 19:10:00|187529.1|187399.1|187550.2|187420.2|187561.3|187431.3|187503.4|187373.4|764
1701976500000|2023-12-07 19:15:00|187550.6|187420.6|187549.3|187419.3|187562.9|187432.9|187513.2|187383.2|760
1701976800000|2023-12-07 19:20:00|187549.4|187419.4|187617|187487|187657.7|187527.7|187493|187370.1|724
1701977100000|2023-12-07 19:25:00|187616.6|187486.6|187669.1|187539.1|187682.5|187552.5|187616.3|187486.3|879
1701977400000|2023-12-07 19:30:00|187669.3|187539.3|187651.2|187521.2|187669.6|187539.6|187622.6|187492.6|789
1701977700000|2023-12-07 19:35:00|187644.8|187514.8|187524.6|187394.6|187651.3|187521.3|187517.3|187387.3|760
1701978000000|2023-12-07 19:40:00|187525|187395|187634.9|187504.9|187656.6|187526.6|187524.9|187394.9|691
1701978300000|2023-12-07 19:45:00|187635.8|187505.8|187633.3|187503.3|187664.4|187534.4|187624.2|187494.2|819
1701978600000|2023-12-07 19:50:00|187633.4|187503.4|187611.9|187481.9|187671.2|187541.2|187608.8|187478.8|898
1701978900000|2023-12-07 19:55:00|187611.5|187481.5|187657.3|187527.3|187668.5|187538.5|187604.4|187474.4|841
1701979200000|2023-12-07 20:00:00|187657.1|187527.1|187540.9|187410.9|187657.1|187527.1|187526.6|187396.6|831
1701979500000|2023-12-07 20:05:00|187541.1|187411.1|187530.9|187400.9|187541.1|187411.1|187498.6|187368.6|658
1701979800000|2023-12-07 20:10:00|187530.2|187400.2|187536|187406|187548|187418|187520|187390|756
1701980100000|2023-12-07 20:15:00|187535.1|187405.1|187493.1|187363.1|187540|187410|187491|187361|654
1701980400000|2023-12-07 20:20:00|187493|187363|187481.9|187351.9|187505.5|187375.5|187481|187351|353
1701980700000|2023-12-07 20:25:00|187482|187352|187494.9|187364.9|187500.1|187370.1|187444.5|187314.5|548
1701981000000|2023-12-07 20:30:00|187492.9|187362.9|187456|187326|187497.4|187367.4|187446.4|187316.4|683
1701981300000|2023-12-07 20:35:00|187455.5|187325.5|187408.3|187318.3|187456.4|187332.6|187394.7|187304.7|338
1701981600000|2023-12-07 20:40:00|187408.4|187318.4|187512.1|187382.1|187514.2|187384.2|187408|187318|655
1701981900000|2023-12-07 20:45:00|187512|187382|187535.2|187405.2|187560.7|187430.7|187511.9|187381.9|607
1701982200000|2023-12-07 20:50:00|187535.1|187405.1|187509.9|187379.9|187556.4|187426.4|187509.9|187379.9|788
1701982500000|2023-12-07 20:55:00|187509.2|187379.2|187591.9|187461.9|187602.9|187472.9|187498.4|187368.4|916
1701982800000|2023-12-07 21:00:00|187600.5|187470.5|187560.2|187430.2|187609.6|187479.6|187555.6|187425.6|508
1701983100000|2023-12-07 21:05:00|187560.7|187430.7|187675.2|187545.2|187675.2|187545.2|187555.2|187425.2|580
1701983400000|2023-12-07 21:10:00|187675.7|187545.7|187634.6|187504.6|187721.5|187591.5|187634.6|187504.6|432
1701983700000|2023-12-07 21:15:00|187632.8|187502.8|187638.6|187508.6|187659.3|187529.3|187628.4|187498.4|209
1701984000000|2023-12-07 21:20:00|187638.5|187508.5|187668.9|187538.9|187669|187539|187636.7|187506.7|123
1701984300000|2023-12-07 21:25:00|187670.2|187540.2|187684.7|187554.7|187686.5|187556.5|187670.2|187540.2|112
1701984600000|2023-12-07 21:30:00|187684|187554|187683.6|187553.6|187685.4|187555.4|187679|187549|160
1701984900000|2023-12-07 21:35:00|187683.5|187553.5|187684|187554|187692.6|187562.6|187679.9|187549.9|197
1701985200000|2023-12-07 21:40:00|187681.7|187551.7|187633.1|187503.1|187681.7|187551.7|187609.6|187479.6|225
1701985500000|2023-12-07 21:45:00|187632.9|187502.9|187623.9|187493.9|187667.4|187504.3|187622.9|187461|103
1701985800000|2023-12-07 21:50:00|187663.8|187438.8|187718.2|187484.3|187728.2|187510.4|187633|187434.7|285
1701986100000|2023-12-07 21:55:00|187721.6|187488.9|187845.3|187503.3|187936.1|187594.1|187711.1|187461.9|295
1701986400000|2023-12-07 22:00:00|187937.8|187595.8|187770.3|187428.3|187937.8|187595.8|187664.6|187322.6|41
1701986700000|2023-12-07 22:05:00|187704.7|187362.7|187702.8|187360.8|187704.9|187362.9|187700|187358|5
1701993600000|2023-12-08 00:00:00|188043.7|187701.7|187945.7|187603.7|188048|187706|187944.8|187602.8|217
1701993900000|2023-12-08 00:05:00|187946.2|187604.2|187929.7|187612.6|187951.8|187639.2|187911.6|187583.9|383
1701994200000|2023-12-08 00:10:00|187929.9|187612.9|187889.3|187555.1|187936.5|187640.6|187845.4|187524.9|449
1701994500000|2023-12-08 00:15:00|187889.4|187555.2|187878.4|187546.4|187889.4|187585.6|187842|187531.3|701
1701994800000|2023-12-08 00:20:00|187878.1|187545.8|187847.4|187564.9|187880.9|187581.5|187830|187524.6|734
1701995100000|2023-12-08 00:25:00|187847.6|187564.8|187854.7|187563.2|187880.1|187581.5|187830.2|187545.4|662
1701995400000|2023-12-08 00:30:00|187852.7|187563.1|187854.8|187548.8|187885.4|187578.1|187818.9|187531.1|711
1701995700000|2023-12-08 00:35:00|187855.4|187548.5|187852.6|187573.9|187877.5|187587|187816.6|187525.5|765
1701996000000|2023-12-08 00:40:00|187852.2|187573.8|187862|187564.4|187902.2|187599.4|187832.6|187537.3|826
1701996300000|2023-12-08 00:45:00|187846.9|187563|187860.6|187575.5|187894.7|187596|187818.2|187540.5|617
1701996600000|2023-12-08 00:50:00|187860.8|187575.6|187840.8|187547.1|187877.5|187582.8|187809.9|187525.5|845
1701996900000|2023-12-08 00:55:00|187835.2|187543.1|187848.5|187576.1|187867.6|187576.6|187779.5|187518.3|862
1701997200000|2023-12-08 01:00:00|187848.1|187575.7|187551.8|187421.8|187848.1|187608.1|187493.4|187326.6|589
1701997500000|2023-12-08 01:05:00|187547|187417|187604.2|187474.2|187609.4|187479.4|187469.7|187339.7|741
1701997800000|2023-12-08 01:10:00|187603|187473|187517.5|187387.5|187653.9|187523.9|187512|187316|794
1701998100000|2023-12-08 01:15:00|187517.7|187387.7|187600.8|187470.8|187605.5|187475.5|187512.8|187382.8|754
1701998400000|2023-12-08 01:20:00|187601.2|187471.2|187731|187601|187756.7|187626.7|187598.6|187468.6|780
1701998700000|2023-12-08 01:25:00|187731.6|187601.6|187717.1|187587.1|187739|187609|187697.9|187567.9|675
1701999000000|2023-12-08 01:30:00|187717.3|187587.3|187709.5|187579.5|187733.9|187603.9|187703.2|187573.2|667
1701999300000|2023-12-08 01:35:00|187710|187580|187568.4|187438.4|187719.2|187589.2|187520.2|187390.2|752
1701999600000|2023-12-08 01:40:00|187570.4|187440.4|187614.1|187484.1|187615.3|187485.3|187558.4|187428.4|666
1701999900000|2023-12-08 01:45:00|187613.9|187483.9|187649.6|187519.6|187654.9|187524.9|187561.9|187431.9|746
1702000200000|2023-12-08 01:50:00|187647.5|187517.5|187563.4|187433.4|187660.5|187530.5|187535.5|187405.5|574
1702000500000|2023-12-08 01:55:00|187561.3|187431.3|187633.3|187503.3|187637.8|187507.8|187561.3|187431.3|612
1702000800000|2023-12-08 02:00:00|187633.1|187503.1|187637.8|187507.8|187648.2|187518.2|187599.1|187469.1|732
1702001100000|2023-12-08 02:05:00|187637.7|187507.7|187620.7|187490.7|187672.2|187542.2|187595.2|187465.2|587
1702001400000|2023-12-08 02:10:00|187620.9|187490.9|187576.9|187446.9|187620.9|187490.9|187562.4|187432.4|464
1702001700000|2023-12-08 02:15:00|187576.8|187446.8|187550.9|187420.9|187577.9|187447.9|187547.5|187417.5|583
1702002000000|2023-12-08 02:20:00|187551|187421|187605.9|187475.9|187606.7|187476.7|187551|187421|538
1702002300000|2023-12-08 02:25:00|187605.8|187475.8|187568.8|187438.8|187640.2|187510.2|187563.3|187433.3|360
1702002600000|2023-12-08 02:30:00|187569|187439|187556.9|187426.9|187571.9|187441.9|187551.5|187421.5|330
1702002900000|2023-12-08 02:35:00|187557.2|187427.2|187561.5|187431.5|187564.9|187434.9|187555.1|187425.1|245
1702003200000|2023-12-08 02:40:00|187561.3|187431.3|187560.8|187430.8|187577|187447|187550|187420|341
1702003500000|2023-12-08 02:45:00|187560.7|187430.7|187615.6|187485.6|187619.6|187489.6|187553.9|187423.9|265
1702003800000|2023-12-08 02:50:00|187615.7|187485.7|187610.7|187480.7|187626.3|187496.3|187591.8|187461.8|337
1702004100000|2023-12-08 02:55:00|187610.6|187480.6|187593.9|187463.9|187614.9|187484.9|187589.7|187459.7|266
1702004400000|2023-12-08 03:00:00|187594|187464|187584|187454|187659.4|187529.4|187571.9|187441.9|355
1702004700000|2023-12-08 03:05:00|187583.7|187453.7|187606.9|187476.9|187625|187495|187583.7|187453.7|410
1702005000000|2023-12-08 03:10:00|187608|187478|187588.9|187458.9|187618.3|187488.3|187578.4|187448.4|455
1702005300000|2023-12-08 03:15:00|187588.8|187458.8|187579.2|187449.2|187592.1|187462.1|187564.6|187434.6|470
1702005600000|2023-12-08 03:20:00|187579|187449|187576.6|187446.6|187585.6|187455.6|187561.4|187431.4|576
1702005900000|2023-12-08 03:25:00|187576.7|187446.7|187625.4|187495.4|187638.5|187508.5|187563.8|187433.8|541
1702006200000|2023-12-08 03:30:00|187625.3|187495.3|187692.8|187562.8|187694.9|187564.9|187625.3|187495.3|340
1702006500000|2023-12-08 03:35:00|187692.4|187562.4|187688.7|187558.7|187698.6|187568.6|187680.8|187550.8|282
1702006800000|2023-12-08 03:40:00|187688.8|187558.8|187689.8|187559.8|187693.8|187563.8|187663|187533|262
1702007100000|2023-12-08 03:45:00|187689.9|187559.9|187668.4|187538.4|187690.4|187560.4|187665.5|187535.5|148
1702007400000|2023-12-08 03:50:00|187668.1|187538.1|187623.9|187493.9|187668.1|187538.1|187623.6|187493.6|265
1702007700000|2023-12-08 03:55:00|187624.3|187494.3|187577.7|187447.7|187628.1|187498.1|187569.1|187439.1|299
1702008000000|2023-12-08 04:00:00|187577.9|187447.9|187579.5|187449.5|187588.1|187458.1|187572.6|187442.6|402
1702008300000|2023-12-08 04:05:00|187579.4|187449.4|187623|187493|187638.5|187508.5|187579.4|187449.4|526
1702008600000|2023-12-08 04:10:00|187622.7|187492.7|187584|187454|187622.7|187492.7|187580.5|187450.5|447
1702008900000|2023-12-08 04:15:00|187584.2|187454.2|187578.1|187448.1|187587.2|187457.2|187572.8|187442.8|460
1702009200000|2023-12-08 04:20:00|187576.6|187446.6|187613.4|187483.4|187623.3|187493.3|187576.6|187446.6|383
1702009500000|2023-12-08 04:25:00|187613.6|187483.6|187615.3|187485.3|187639.5|187509.5|187605.4|187475.4|448
1702009800000|2023-12-08 04:30:00|187615.4|187485.4|187613|187483|187618.5|187488.5|187604.6|187474.6|289
1702010100000|2023-12-08 04:35:00|187612.8|187482.8|187607.3|187477.3|187624.9|187494.9|187601.5|187471.5|537
1702010400000|2023-12-08 04:40:00|187607.2|187477.2|187612.2|187482.2|187614.9|187484.9|187600|187470|576
1702010700000|2023-12-08 04:45:00|187611.8|187481.8|187603.4|187473.4|187614.4|187484.4|187598.6|187468.6|405
1702011000000|2023-12-08 04:50:00|187604.5|187474.5|187621.2|187491.2|187640.3|187510.3|187604.5|187474.5|440
1702011300000|2023-12-08 04:55:00|187621.4|187491.4|187599.2|187469.2|187628.2|187498.2|187599|187469|556
1702011600000|2023-12-08 05:00:00|187599.1|187469.1|187618.7|187488.7|187620.1|187490.1|187590.4|187460.4|490
1702011900000|2023-12-08 05:05:00|187618.5|187488.5|187619.7|187489.7|187641|187511|187602.5|187472.5|331
1702012200000|2023-12-08 05:10:00|187619.8|187489.8|187600.8|187470.8|187624.7|187494.7|187600.3|187470.3|330
1702012500000|2023-12-08 05:15:00|187600.6|187470.6|187570.3|187440.3|187606.7|187476.7|187553.9|187423.9|381
1702012800000|2023-12-08 05:20:00|187571.8|187441.8|187605.7|187475.7|187614|187484|187555.8|187425.8|329
1702013100000|2023-12-08 05:25:00|187603.9|187473.9|187657.8|187527.8|187660.9|187530.9|187588.7|187458.7|253
1702013400000|2023-12-08 05:30:00|187658|187528|187654.5|187524.5|187672.4|187542.4|187651.4|187521.4|450
1702013700000|2023-12-08 05:35:00|187654.2|187524.2|187662|187532|187669.5|187539.5|187652|187522|513
1702014000000|2023-12-08 05:40:00|187659.1|187529.1|187637.7|187507.7|187665.9|187535.9|187484.1|187354.1|749
1702014300000|2023-12-08 05:45:00|187638.3|187508.3|187621.9|187491.9|187647.2|187517.2|187611.2|187481.2|888
1702014600000|2023-12-08 05:50:00|187621.8|187491.8|187799.6|187669.6|187832.3|187702.3|187621.3|187491.3|979
1702014900000|2023-12-08 05:55:00|187798.6|187668.6|187860.2|187730.2|187873.7|187743.7|187792.3|187662.3|956
1702015200000|2023-12-08 06:00:00|187862.3|187732.3|187892.7|187762.7|187922.5|187792.5|187831.4|187701.4|722
1702015500000|2023-12-08 06:05:00|187893|187763|187600|187470|187903.1|187773.1|187600|187470|647
1702015800000|2023-12-08 06:10:00|187602.7|187472.7|187660.8|187530.8|187679.5|187549.5|187515.6|187385.6|752
1702016100000|2023-12-08 06:15:00|187660.7|187530.7|187601.1|187471.1|187663.7|187533.7|187573.2|187443.2|922
1702016400000|2023-12-08 06:20:00|187599.8|187469.8|187484.3|187354.3|187612.1|187482.1|187464.6|187334.6|696
1702016700000|2023-12-08 06:25:00|187484.5|187354.5|187528.1|187398.1|187615.1|187485.1|187479|187349|925
1702017000000|2023-12-08 06:30:00|187528.2|187398.2|187586.5|187456.5|187586.9|187456.9|187477.7|187347.7|897
1702017300000|2023-12-08 06:35:00|187587.3|187457.3|187618.8|187488.8|187688.3|187558.3|187586.9|187456.9|874
1702017600000|2023-12-08 06:40:00|187618.9|187488.9|187672.3|187542.3|187706|187576|187618.9|187488.9|781
1702017900000|2023-12-08 06:45:00|187672.2|187542.2|187668.6|187538.6|187685|187555|187661.6|187531.6|820
1702018200000|2023-12-08 06:50:00|187668.5|187538.5|187702.1|187572.1|187741.2|187611.2|187663.3|187533.3|889
1702018500000|2023-12-08 06:55:00|187700.9|187570.9|187873.6|187743.6|187918|187788|187699.9|187569.9|801
1702018800000|2023-12-08 07:00:00|187860.1|187730.1|188125.7|188035.7|188182.3|188052.3|187860.1|187730.1|970
1702019100000|2023-12-08 07:05:00|188118.3|188028.3|187934.1|187804.1|188138.3|188028.3|187912.6|187782.6|859
1702019400000|2023-12-08 07:10:00|187934.8|187804.8|187814.7|187684.7|187941.3|187811.3|187814.6|187684.6|870
1702019700000|2023-12-08 07:15:00|187813.4|187683.4|187791.7|187701.7|188017.6|187894.9|187774.6|187662|918
1702020000000|2023-12-08 07:20:00|187791.5|187701.5|187961.1|187831.1|187964|187834|187774.9|187684.9|971
1702020300000|2023-12-08 07:25:00|187962.7|187832.7|187994.7|187864.7|188030.6|187902.4|187791.6|187661.6|1067
1702020600000|2023-12-08 07:30:00|187993.8|187863.8|187941|187851|188005.9|187915.9|187864.1|187774.1|967
1702020900000|2023-12-08 07:35:00|187947.8|187857.8|187963.1|187873.1|187968.5|187878.5|187852.8|187762.8|914
1702021200000|2023-12-08 07:40:00|187966.1|187876.1|187960.9|187870.9|188040.7|187950.7|187901.9|187811.9|968
1702021500000|2023-12-08 07:45:00|187957.5|187867.5|187932.8|187842.8|187967.2|187877.2|187845.4|187755.4|895
1702021800000|2023-12-08 07:50:00|187933|187843|188036.7|187946.7|188093.8|188003.8|187854.8|187764.8|919
1702022100000|2023-12-08 07:55:00|188038.9|187948.9|188099.8|188009.8|188210.8|188120.8|188021.2|187931.2|1004
1702022400000|2023-12-08 08:00:00|188103.6|188013.6|188065.6|187975.6|188118|188028|187997.9|187907.9|965
1702022700000|2023-12-08 08:05:00|188065.2|187975.2|188169.1|188079.1|188187.9|188097.9|188034.8|187944.8|1019
1702023000000|2023-12-08 08:10:00|188168.7|188078.7|188215.4|188125.4|188218.1|188128.1|188094.4|187982.7|927
1702023300000|2023-12-08 08:15:00|188214.1|188124.1|188125|188035|188220.9|188130.9|188113.9|188023.9|918
1702023600000|2023-12-08 08:20:00|188123.7|188033.7|188297.6|188207.6|188307.7|188217.7|188045|187955|967
1702023900000|2023-12-08 08:25:00|188297.3|188207.3|188426.8|188336.8|188426.8|188336.8|188233.2|188143.2|944
1702024200000|2023-12-08 08:30:00|188426|188336|188445.9|188355.9|188447.6|188357.6|188308.6|188218.6|944
1702024500000|2023-12-08 08:35:00|188447.6|188357.6|188402.3|188312.3|188447.6|188357.6|188259.6|188169.6|1028
1702024800000|2023-12-08 08:40:00|188403.8|188313.8|188463.2|188373.2|188468.6|188378.6|188396.8|188306.8|959
1702025100000|2023-12-08 08:45:00|188463.5|188373.5|188517|188427|188523|188433|188403.3|188313.3|890
1702025400000|2023-12-08 08:50:00|188516.6|188426.6|188513|188423|188758.5|188668.5|188469.4|188379.4|981
1702025700000|2023-12-08 08:55:00|188515.4|188425.4|188379.1|188289.1|188558.6|188468.6|188374.7|188284.7|857
1702026000000|2023-12-08 09:00:00|188379.6|188289.6|188510|188420|188581.5|188491.5|188379.6|188289.6|1061
1702026300000|2023-12-08 09:05:00|188512.6|188422.6|188593.1|188503.1|188607.9|188517.9|188385.1|188295.1|980
1702026600000|2023-12-08 09:10:00|188592|188502|188514.6|188424.6|188639.3|188549.3|188437.7|188347.7|992
1702026900000|2023-12-08 09:15:00|188516.3|188426.3|188507.1|188417.1|188639.9|188549.9|188493.9|188403.9|972
1702027200000|2023-12-08 09:20:00|188506.6|188416.6|188764.9|188674.9|188891.7|188801.7|188503|188413|938
1702027500000|2023-12-08 09:25:00|188769.3|188679.3|188845.8|188755.8|188845.8|188755.8|188730.1|188640.1|854
1702027800000|2023-12-08 09:30:00|188846.4|188756.4|188985.2|188895.2|189084.1|188994.1|188824.1|188734.1|989
1702028100000|2023-12-08 09:35:00|188983.2|188893.2|189115.1|189025.1|189115.1|189025.1|188904.4|188814.4|949
1702028400000|2023-12-08 09:40:00|189115.2|189025.2|188934.9|188844.9|189116.2|189026.2|188934.9|188844.9|861
1702028700000|2023-12-08 09:45:00|188934.2|188844.2|189035.6|188945.6|189058.1|188968.1|188873.6|188783.6|925
1702029000000|2023-12-08 09:50:00|189035.7|188945.7|188998.7|188908.7|189066.6|188976.6|188913.8|188823.8|777
1702029300000|2023-12-08 09:55:00|188997.6|188907.6|188950.1|188860.1|189029.4|188939.4|188900.8|188810.8|891
1702029600000|2023-12-08 10:00:00|188950.3|188860.3|188730|188640|188957.1|188867.1|188699.3|188609.3|957
1702029900000|2023-12-08 10:05:00|188730.4|188640.4|188767.8|188677.8|188788.8|188698.8|188662.4|188572.4|841
1702030200000|2023-12-08 10:10:00|188760|188670|188664|188574|188784.2|188694.2|188660.7|188570.7|848
1702030500000|2023-12-08 10:15:00|188664.1|188574.1|188731.1|188641.1|188879.2|188789.2|188664|188574|908
1702030800000|2023-12-08 10:20:00|188734.9|188644.9|188655.7|188565.7|188800.4|188710.4|188646.7|188556.7|889
1702031100000|2023-12-08 10:25:00|188648.9|188558.9|188674.5|188584.5|188791.9|188701.9|188619|188529|893
1702031400000|2023-12-08 10:30:00|188675.4|188585.4|188660.3|188570.3|188777.2|188687.2|188637.6|188547.6|929
1702031700000|2023-12-08 10:35:00|188660.1|188570.1|188678.1|188588.1|188715.3|188625.3|188639.5|188549.5|872
1702032000000|2023-12-08 10:40:00|188678.3|188588.3|188721.3|188631.3|188760.4|188670.4|188656.7|188566.7|803
1702032300000|2023-12-08 10:45:00|188721.7|188631.7|188715.9|188625.9|188731.9|188641.9|188566.5|188476.5|782
1702032600000|2023-12-08 10:50:00|188716|188626|188779.2|188689.2|188858|188768|188684.6|188594.6|832
1702032900000|2023-12-08 10:55:00|188780.5|188690.5|188887|188797|188892.6|188802.6|188778.1|188688.1|829
1702033200000|2023-12-08 11:00:00|188886.9|188796.9|188993.7|188903.7|189011.9|188921.9|188851.3|188761.3|779
1702033500000|2023-12-08 11:05:00|189000.6|188910.6|188981|188891|189045.8|188955.8|188934.4|188844.4|767
1702033800000|2023-12-08 11:10:00|188981.1|188891.1|188975.5|188885.5|189003.6|188913.6|188933.9|188843.9|758
1702034100000|2023-12-08 11:15:00|188975.6|188885.6|189205|189115|189208.4|189118.4|188969.5|188879.5|825
1702034400000|2023-12-08 11:20:00|189204.8|189114.8|189065.9|188975.9|189274.5|189184.5|189018|188928|856
1702034700000|2023-12-08 11:25:00|189066.1|188976.1|189103.5|189013.5|189216.1|189126.1|189066.1|188976.1|827
1702035000000|2023-12-08 11:30:00|189105|189015|189155|189065|189172.9|189082.9|189062.7|188972.7|849
1702035300000|2023-12-08 11:35:00|189154.8|189064.8|189221.3|189131.3|189282.5|189192.5|189139.3|189049.3|849
1702035600000|2023-12-08 11:40:00|189220.9|189130.9|189276.8|189186.8|189313|189223|189181.9|189091.9|707
1702035900000|2023-12-08 11:45:00|189277.1|189187.1|189120.8|189030.8|189282.9|189192.9|189100.6|189010.6|628
1702036200000|2023-12-08 11:50:00|189120.6|189030.6|189199.3|189109.3|189226.6|189136.6|189087.8|188997.8|817
1702036500000|2023-12-08 11:55:00|189201.2|189111.2|189089.7|188999.7|189284.7|189194.7|189087.5|188997.5|786
1702036800000|2023-12-08 12:00:00|189092.1|189002.1|189216.3|189126.3|189241.6|189151.6|189062.6|188972.6|850
1702037100000|2023-12-08 12:05:00|189211.9|189121.9|189057|188967|189272.1|189182.1|189053.2|188963.2|894
1702037400000|2023-12-08 12:10:00|189056.6|188966.6|189087.9|188997.9|189110.2|189020.2|189009.9|188919.9|782
1702037700000|2023-12-08 12:15:00|189087.3|188997.3|189031.8|188941.8|189157.3|189067.3|189029.3|188939.3|836
1702038000000|2023-12-08 12:20:00|189032|188942|189076.7|188986.7|189087.5|188997.5|188990|188900|804
1702038300000|2023-12-08 12:25:00|189076.5|188986.5|188946.3|188856.3|189076.8|188986.8|188904|188814|804
1702038600000|2023-12-08 12:30:00|188943.1|188853.1|188995.2|188905.2|189107.2|189017.2|188921.6|188831.6|952
1702038900000|2023-12-08 12:35:00|189005.7|188915.7|189043.1|188953.1|189114.1|189024.1|188966.6|188876.6|937
1702039200000|2023-12-08 12:40:00|189043.4|188953.4|189126.6|189036.6|189159|189069|189031.3|188941.3|927
1702039500000|2023-12-08 12:45:00|189127.5|189037.5|189227.2|189137.2|189249.8|189159.8|189092.4|189002.4|890
1702039800000|2023-12-08 12:50:00|189226.7|189136.7|189172.8|189082.8|189299.4|189209.4|189128|189038|929
1702040100000|2023-12-08 12:55:00|189173.1|189083.1|189181.8|189091.8|189280.1|189190.1|189119|189029|874
1702040400000|2023-12-08 13:00:00|189182.5|189092.5|188963.1|188873.1|189223.4|189133.4|188945.7|188855.7|928
1702040700000|2023-12-08 13:05:00|188961.9|188871.9|189015.1|188925.1|189030.3|188940.3|188919|188829|883
1702041000000|2023-12-08 13:10:00|189019.4|188929.4|188913.3|188823.3|189041.6|188951.6|188876.5|188786.5|902
1702041300000|2023-12-08 13:15:00|188913.2|188823.2|188900.2|188810.2|188933.9|188843.9|188788.7|188698.7|902
1702041600000|2023-12-08 13:20:00|188898.6|188808.6|189181.9|189091.9|189194.1|189104.1|188888.1|188798.1|1008
1702041900000|2023-12-08 13:25:00|189181.2|189091.2|189195|188853|189516.6|189300.4|189164.4|188853|911
1702042200000|2023-12-08 13:30:00|189192.6|188850.6|189332.7|189202.7|189973|189730.4|189161.9|188819.9|1141
1702042500000|2023-12-08 13:35:00|189337.1|189207.1|189164.2|189034.2|189436.2|189306.2|189071.9|188941.9|1178
1702042800000|2023-12-08 13:40:00|189166.3|189036.3|188715.7|188585.7|189199.3|189069.3|188667.7|188537.7|1148
1702043100000|2023-12-08 13:45:00|188713.8|188583.8|188638.6|188508.6|188836.1|188706.1|188527.8|188411.9|1110
1702043400000|2023-12-08 13:50:00|188631.8|188501.8|188828.2|188738.2|188832.6|188742.6|188615.7|188486.2|1072
1702043700000|2023-12-08 13:55:00|188828.1|188738.1|188825.8|188735.8|188895.6|188805.6|188751.2|188661.2|1028
1702044000000|2023-12-08 14:00:00|188818.6|188728.6|189036.3|188946.3|189058.5|188968.5|188701.7|188611.7|1125
1702044300000|2023-12-08 14:05:00|189033.4|188943.4|189223.8|189133.8|189239.2|189149.2|189033.4|188943.4|1137
1702044600000|2023-12-08 14:10:00|189221.8|189131.8|189493.4|189403.4|189551.4|189461.4|189188.9|189098.9|1130
1702044900000|2023-12-08 14:15:00|189493.7|189403.7|189368.3|189278.3|189513.7|189410.8|189301.6|189207.3|1143
1702045200000|2023-12-08 14:20:00|189368.4|189278.4|189354.7|189264.7|189430.6|189340.6|189245.1|189155.1|1104
1702045500000|2023-12-08 14:25:00|189358.3|189268.3|189262.4|189172.4|189508.2|189418.2|189175|189085|1088
1702045800000|2023-12-08 14:30:00|189258|189168|189182.3|189092.3|189309.5|189219.5|189064|188974|1119
1702046100000|2023-12-08 14:35:00|189183.2|189093.2|189349.9|189259.9|189350.2|189260.2|189088.1|188998.1|1128
1702046400000|2023-12-08 14:40:00|189347.6|189257.6|189014.9|188924.9|189356.5|189266.5|188988.2|188898.2|1091
1702046700000|2023-12-08 14:45:00|189014.8|188924.8|188876.1|188786.1|189112.1|189022.1|188832.9|188742.9|1073
1702047000000|2023-12-08 14:50:00|188855.1|188765.1|189003.9|188873.9|189100.1|188992.6|188847.3|188757.3|1026
1702047300000|2023-12-08 14:55:00|189005.3|188875.3|189209.6|188901.6|189217.7|189012.5|188942.1|188823.6|919
1702047600000|2023-12-08 15:00:00|189199.5|188882.1|188731.6|188641.6|189199.5|188882.1|188600.9|188441.7|1095
1702047900000|2023-12-08 15:05:00|188734.7|188644.7|188817.6|188727.6|188899.8|188809.8|188698.7|188608.7|1036
1702048200000|2023-12-08 15:10:00|188818.9|188728.9|188765.6|188675.6|188875.8|188785.8|188724.5|188634.5|1038
1702048500000|2023-12-08 15:15:00|188766.1|188676.1|188972.6|188882.6|188979.7|188889.7|188724.8|188634.8|1023
1702048800000|2023-12-08 15:20:00|188974.2|188884.2|189023.4|188933.4|189092.9|189002.9|188972.3|188882.3|1041
1702049100000|2023-12-08 15:25:00|189019.4|188929.4|188896.2|188806.2|189088.8|188998.8|188866.2|188776.2|1044
1702049400000|2023-12-08 15:30:00|188891|188801|188913.6|188823.6|188956.9|188866.9|188843|188753|895
1702049700000|2023-12-08 15:35:00|188913.9|188823.9|189046.6|188956.6|189089.5|188981.5|188902.1|188812.1|958
1702050000000|2023-12-08 15:40:00|189050.2|188960.2|189171.6|189081.6|189216.8|189094.8|188998.4|188891|974
1702050300000|2023-12-08 15:45:00|189171.1|189081.1|189369.3|189279.3|189422.9|189318.2|189154.4|189064.4|1024
1702050600000|2023-12-08 15:50:00|189369.2|189279.2|189354.3|189264.3|189463.1|189363.8|189277.9|189187.9|1010
1702050900000|2023-12-08 15:55:00|189355.4|189265.4|189367.1|189277.1|189408.8|189318.8|189281.3|189191.3|1009
1702051200000|2023-12-08 16:00:00|189363.4|189273.4|189395.6|189305.6|189447.3|189357.3|189274.4|189184.4|1024
1702051500000|2023-12-08 16:05:00|189394.9|189304.9|189428.4|189338.4|189511|189421|189356.3|189266.3|901
1702051800000|2023-12-08 16:10:00|189427.7|189337.7|189609.1|189519.1|189636.5|189546.5|189426.4|189336.4|907
1702052100000|2023-12-08 16:15:00|189608|189518|189739.4|189649.4|189795.2|189705.2|189606.2|189516.2|955
1702052400000|2023-12-08 16:20:00|189739.3|189649.3|189703.1|189613.1|189752|189662|189691.6|189601.6|897
1702052700000|2023-12-08 16:25:00|189701.3|189611.3|189597.9|189507.9|189702.3|189612.3|189546.2|189456.2|885
1702053000000|2023-12-08 16:30:00|189589.8|189499.8|189632.2|189542.2|189675|189585|189483.9|189393.9|928
1702053300000|2023-12-08 16:35:00|189633.8|189543.8|189724.8|189634.8|189738.3|189648.3|189632|189542|933
1702053600000|2023-12-08 16:40:00|189725.9|189635.9|189779.7|189689.7|189837.3|189729.1|189723.4|189633.4|826
1702053900000|2023-12-08 16:45:00|189778.1|189688.1|189838.1|189708.1|189842.3|189729.4|189763.7|189673.7|689
1702054200000|2023-12-08 16:50:00|189839.1|189709.1|189837|189707|189867.1|189777.1|189781.8|189690.8|761
1702054500000|2023-12-08 16:55:00|189836.5|189706.5|189905.9|189775.9|189930.8|189800.8|189829.1|189699.1|915
1702054800000|2023-12-08 17:00:00|189904.3|189774.3|190006.8|189876.8|190010.6|189880.6|189897.1|189767.1|902
1702055100000|2023-12-08 17:05:00|190006.9|189876.9|190005.5|189875.5|190020.9|189890.9|189975.3|189845.3|850
1702055400000|2023-12-08 17:10:00|190006|189876|189984.1|189854.1|190013.3|189883.3|189976.9|189846.9|816
1702055700000|2023-12-08 17:15:00|189984.5|189854.5|189950|189820|190014.2|189884.2|189949.8|189819.8|846
1702056000000|2023-12-08 17:20:00|189949.9|189819.9|189987.7|189857.7|190010.4|189880.4|189906.9|189776.9|780
1702056300000|2023-12-08 17:25:00|189988.3|189858.3|189995.4|189865.4|190036.8|189906.8|189971.4|189841.4|839
1702056600000|2023-12-08 17:30:00|189994|189864|190018.1|189888.1|190026.1|189896.1|189991.8|189861.8|770
1702056900000|2023-12-08 17:35:00|190017.9|189887.9|190004.6|189874.6|190035.3|189905.3|189988.9|189858.9|725
1702057200000|2023-12-08 17:40:00|190005.2|189875.2|190032.9|189902.9|190044.1|189924.6|189991.5|189861.5|770
1702057500000|2023-12-08 17:45:00|190033.9|189903.9|190016.3|189886.3|190041.2|189911.2|189986.7|189856.7|806
1702057800000|2023-12-08 17:50:00|190016.1|189886.1|189789.4|189659.4|190016.1|189886.1|189750.9|189621.1|787
1702058100000|2023-12-08 17:55:00|189785.9|189655.9|189837.4|189707.4|189848|189718|189780|189650|681
1702058400000|2023-12-08 18:00:00|189837.7|189707.7|189840|189710|189881.1|189751.1|189812.1|189682.1|917
1702058700000|2023-12-08 18:05:00|189839.4|189709.4|189974.7|189844.7|189983.5|189853.5|189828.4|189698.4|796
1702059000000|2023-12-08 18:10:00|189974.9|189844.9|190004.5|189874.5|190017.6|189887.6|189910|189780|747
1702059300000|2023-12-08 18:15:00|190008|189878|189902|189772|190008|189878|189896.5|189766.5|790
1702059600000|2023-12-08 18:20:00|189897.7|189767.7|189908.6|189778.6|189949|189819|189897.7|189767.7|729
1702059900000|2023-12-08 18:25:00|189907.2|189777.2|189912.1|189782.1|189925.7|189795.7|189861.6|189731.6|775
1702060200000|2023-12-08 18:30:00|189913.6|189783.6|189845|189715|189925.4|189795.4|189813|189683|650
1702060500000|2023-12-08 18:35:00|189844|189714|189850.2|189720.2|189859|189729|189817.2|189687.2|720
1702060800000|2023-12-08 18:40:00|189847.5|189717.5|189848.3|189718.3|189861.7|189731.7|189810.9|189680.9|764
1702061100000|2023-12-08 18:45:00|189838.1|189708.1|189851.3|189721.3|189852.5|189722.5|189797.4|189667.4|759
1702061400000|2023-12-08 18:50:00|189851.1|189721.1|189857.1|189727.1|189869|189767|189826.4|189696.4|527
1702061700000|2023-12-08 18:55:00|189857|189727|189861.6|189731.6|189862.8|189754.5|189833.1|189703.1|522
1702062000000|2023-12-08 19:00:00|189862.1|189732.1|189841|189711|189874.1|189763.6|189819.7|189689.7|695
1702062300000|2023-12-08 19:05:00|189840.3|189710.3|189841.9|189711.9|189854.2|189724.2|189817.3|189687.3|761
1702062600000|2023-12-08 19:10:00|189843.9|189713.9|189886|189756|189927.5|189797.5|189827.8|189697.8|671
1702062900000|2023-12-08 19:15:00|189886.5|189756.5|189908.1|189778.1|189919|189789|189873.2|189743.2|773
1702063200000|2023-12-08 19:20:00|189906.5|189776.5|189878.6|189748.6|189919.7|189789.7|189874.2|189744.2|642
1702063500000|2023-12-08 19:25:00|189877|189747|189908.2|189778.2|189920.2|189790.2|189876.4|189746.4|782
1702063800000|2023-12-08 19:30:00|189910.8|189780.8|189924.8|189834.8|189945.7|189843.9|189885.4|189755.4|658
1702064100000|2023-12-08 19:35:00|189923.7|189833.7|189922.1|189832.1|189925.8|189835.8|189918.1|189828.1|231
1702064400000|2023-12-08 19:40:00|189921.9|189831.9|189922.3|189832.3|189923.4|189833.4|189917|189827|203
1702064700000|2023-12-08 19:45:00|189921.7|189831.7|189923.8|189833.8|189923.8|189833.8|189914.6|189824.6|374
1702065000000|2023-12-08 19:50:00|189924|189834|189904.6|189774.6|189925.4|189835.4|189863.6|189758.2|678
1702065300000|2023-12-08 19:55:00|189903.8|189773.8|189894.5|189764.5|189925.5|189795.5|189889.6|189759.6|507
1702065600000|2023-12-08 20:00:00|189895.6|189765.6|189906.8|189776.8|189967|189837|189877.6|189747.6|476
1702065900000|2023-12-08 20:05:00|189906.9|189776.9|189900.4|189770.4|189931.9|189801.9|189859.8|189729.8|767
1702066200000|2023-12-08 20:10:00|189898.5|189768.5|189883.7|189753.7|189924.8|189794.8|189877.2|189747.2|823
1702066500000|2023-12-08 20:15:00|189883.6|189753.6|189873.2|189743.2|189899|189769|189868|189738|830
1702066800000|2023-12-08 20:20:00|189875.1|189745.1|189886.2|189756.2|189916.8|189786.8|189862.2|189732.2|815
1702067100000|2023-12-08 20:25:00|189882.6|189752.6|189916.7|189786.7|189930.5|189800.5|189877.6|189747.6|816
1702067400000|2023-12-08 20:30:00|189915.4|189785.4|189927.2|189797.2|189934.7|189804.7|189906.6|189776.6|662
1702067700000|2023-12-08 20:35:00|189926.7|189796.7|189873.1|189743.1|189929.3|189799.3|189837.9|189707.9|510
1702068000000|2023-12-08 20:40:00|189872.9|189742.9|189925.5|189795.5|189927.7|189797.7|189870.6|189740.6|826
1702068300000|2023-12-08 20:45:00|189924|189794|189856.1|189726.1|189929.5|189799.5|189853.7|189723.7|672
1702068600000|2023-12-08 20:50:00|189856|189726|189932.8|189802.8|189939|189809|189847.2|189717.2|469
1702068900000|2023-12-08 20:55:00|189931.5|189801.5|189925.8|189795.8|189934|189804|189900.7|189770.7|373
1702069200000|2023-12-08 21:00:00|189925.7|189795.7|189941.6|189811.6|189941.7|189811.7|189912.7|189782.7|321
1702069500000|2023-12-08 21:05:00|189942.1|189812.1|189894.4|189764.4|189945.2|189815.2|189856.8|189726.8|389
1702069800000|2023-12-08 21:10:00|189894.3|189764.3|189894.4|189764.4|189898.6|189768.6|189889.9|189759.9|151
1702070100000|2023-12-08 21:15:00|189892.7|189762.7|189857.5|189727.5|189897.1|189767.1|189813.7|189683.7|690
1702070400000|2023-12-08 21:20:00|189855.2|189725.2|189848.6|189718.6|189870.3|189740.3|189833.2|189703.2|406
1702070700000|2023-12-08 21:25:00|189848.9|189718.9|189907.2|189631.7|189907.7|189777.7|189809.7|189631.7|1031
1702071000000|2023-12-08 21:30:00|189865.9|189735.9|189833.4|189703.4|189948.5|189743.5|189807|189549.5|1184
1702071300000|2023-12-08 21:35:00|189844.5|189714.5|189828.5|189698.5|189927.5|189722.8|189798.3|189537.8|1177
1702071600000|2023-12-08 21:40:00|189900|189558|189942.4|189600.4|189968.8|189714.9|189804.8|189471.2|1189
1702071900000|2023-12-08 21:45:00|189893.1|189551.1|189928.7|189586.7|189964.4|189663.9|189829.6|189487.6|1013
1702072200000|2023-12-08 21:50:00|189887.9|189545.9|189858.7|189516.7|189960.6|189618.6|189770.2|189428.2|586
1702072500000|2023-12-08 21:55:00|189865|189523|189799.8|189457.8|189914.8|189572.8|189722.2|189380.2|556
1702242000000|2023-12-10 21:00:00|189712|189315|189773.2|189376.2|189773.2|189376.2|189712|189315|2
1702242300000|2023-12-10 21:05:00|189712|189315|189773.2|189376.2|189773.2|189376.2|189712|189315|3
1702242600000|2023-12-10 21:10:00|189819|189422|189773.2|189376.2|189819|189422|189773.2|189376.2|2
1702242900000|2023-12-10 21:15:00|189712|189315|189712|189315|189712|189315|189712|189315|1
1702243200000|2023-12-10 21:20:00|189773.2|189376.2|189773.2|189376.2|189773.2|189376.2|189773.2|189376.2|1
1702243500000|2023-12-10 21:25:00|189712|189315|189773.2|189376.2|189773.2|189376.2|189712|189315|2
1702243800000|2023-12-10 21:30:00|189712|189315|189773.2|189376.2|189773.2|189376.2|189712|189315|4
1702244100000|2023-12-10 21:35:00|189712|189315|189712|189315|189712|189315|189712|189315|1
1702244400000|2023-12-10 21:40:00|189773.2|189376.2|189745.7|189403.7|189773.2|189403.7|189684.5|189315|5
1702245000000|2023-12-10 21:50:00|189684.5|189342.5|189745.7|189403.7|189745.7|189403.7|189684.5|189342.5|2
1702245300000|2023-12-10 21:55:00|189684.5|189342.5|189711.1|189369.1|189740.2|189398.2|189466.3|189124.3|15
1702245600000|2023-12-10 22:00:00|189689.3|189347.3|189665|189323|189716.9|189374.9|189664.5|189322.5|4
1702245900000|2023-12-10 22:05:00|189668.5|189326.5|189660|189336|189668.5|189343|189659|189319|12
1702246200000|2023-12-10 22:10:00|189665|189323|189692.9|189350.9|189693.9|189351.9|189660|189321|28
1702246500000|2023-12-10 22:15:00|189663|189321|189697.6|189355.6|189822|189480|189663|189321|30
1702246800000|2023-12-10 22:20:00|189695.9|189353.9|189695.9|189353.9|189700.6|189358.6|189660.5|189318.5|30
1702247100000|2023-12-10 22:25:00|189694.2|189352.2|189671|189329|189695.9|189353.9|189669.6|189327.6|22
1702247400000|2023-12-10 22:30:00|189677.4|189335.4|189679.2|189337.2|189683.4|189341.4|189670|189328|64
1702247700000|2023-12-10 22:35:00|189670|189328|189672.7|189330.7|189680.4|189338.4|189669.4|189327.4|30
1702248000000|2023-12-10 22:40:00|189670.7|189328.7|189671.8|189329.8|189679.9|189337.9|189667.7|189325.7|28
1702248300000|2023-12-10 22:45:00|189671.5|189329.5|189671|189329|189671.5|189329.5|189670.5|189328.5|8
1702248600000|2023-12-10 22:50:00|189670.8|189328.8|189671|189329|189671.8|189329.8|189670.3|189328.3|11
1702248900000|2023-12-10 22:55:00|189670.8|189328.8|189671.3|189329.3|189673|189331|189670.8|189328.8|20
1702249200000|2023-12-10 23:00:00|189703.2|189361.2|189664.6|189322.6|189703.2|189361.2|189650.3|189308.3|249
1702249500000|2023-12-10 23:05:00|189664.7|189322.7|189657.1|189315.1|189672.1|189330.1|189647.1|189305.1|325
1702249800000|2023-12-10 23:10:00|189657.2|189315.2|189659.4|189317.4|189689.4|189347.4|189638|189296|243
1702250100000|2023-12-10 23:15:00|189659.3|189317.3|189664.4|189322.4|189703.5|189361.5|189625.3|189283.3|203
1702250400000|2023-12-10 23:20:00|189662.2|189320.2|189648|189306|189665.2|189323.2|189636.9|189294.9|142
1702250700000|2023-12-10 23:25:00|189644.9|189302.9|189655.1|189313.1|189664.6|189322.6|189632.8|189290.8|154
1702251000000|2023-12-10 23:30:00|189655.4|189313.4|189681.5|189339.5|189682|189340|189637.9|189295.9|184
1702251300000|2023-12-10 23:35:00|189681.3|189339.3|189654|189312|189686.5|189344.5|189637.3|189295.3|146
1702251600000|2023-12-10 23:40:00|189654.3|189312.3|189644.6|189302.6|189666.7|189324.7|189631.7|189289.7|185
1702251900000|2023-12-10 23:45:00|189644.7|189302.7|189666.9|189324.9|189706.6|189364.6|189637.2|189295.2|262
1702252200000|2023-12-10 23:50:00|189666.3|189324.3|189689.5|189347.5|189711.4|189369.4|189658.8|189316.8|306
1702252500000|2023-12-10 23:55:00|189689.6|189347.6|189680.3|189338.3|189704|189362|189669.5|189327.5|272
1702252800000|2023-12-11 00:00:00|189680.7|189338.7|189670.4|189328.4|189684.2|189342.2|189660.2|189318.2|278
1702253100000|2023-12-11 00:05:00|189670.7|189328.7|189953.1|189611.1|189978.6|189636.6|189662.4|189320.4|507
1702253400000|2023-12-11 00:10:00|189950.8|189608.8|189907.9|189572.1|189958.8|189616.8|189894.2|189568|634
1702253700000|2023-12-11 00:15:00|189907.7|189571.9|189881.3|189587.3|189917.2|189605.3|189880.8|189571.8|483
1702254000000|2023-12-11 00:20:00|189880.8|189587.1|189843.1|189608.8|189899.2|189620.9|189834.5|189573.7|528
1702254300000|2023-12-11 00:25:00|189842.5|189608.4|189882.4|189644.6|189900.2|189670.6|189834.4|189591.6|616
1702254600000|2023-12-11 00:30:00|189884.2|189649.2|189882.7|189660.8|189896.6|189709.4|189839.4|189644|713
1702254900000|2023-12-11 00:35:00|189884.2|189661.3|189822|189692|189884.8|189697.4|189819.8|189648.9|234
1702255200000|2023-12-11 00:40:00|189821.8|189691.8|189799.7|189669.7|189854.6|189691.8|189794.5|189649.6|268
1702255500000|2023-12-11 00:45:00|189799.8|189669.8|189805.8|189675.8|189810.1|189680.1|189787.9|189657.9|226
1702255800000|2023-12-11 00:50:00|189805.7|189675.7|189832.6|189702.6|189835.9|189705.9|189804.4|189674.4|700
1702256100000|2023-12-11 00:55:00|189831|189701|189727.1|189597.1|189835.7|189705.7|189723.8|189593.8|541
1702256400000|2023-12-11 01:00:00|189727|189597|189767.9|189637.9|189777.2|189647.2|189712.9|189582.9|633
1702256700000|2023-12-11 01:05:00|189766.4|189636.4|189732.5|189602.5|189768.5|189638.5|189724.2|189594.2|534
1702257000000|2023-12-11 01:10:00|189732|189602|189728.9|189598.9|189767.1|189637.1|189725.7|189595.7|502
1702257300000|2023-12-11 01:15:00|189729|189599|189951.1|189821.1|190002.8|189872.8|189729|189599|917
1702257600000|2023-12-11 01:20:00|189933.1|189803.1|189917.6|189787.6|189933.1|189803.1|189909.2|189779.2|369
1702257900000|2023-12-11 01:25:00|189917.5|189787.5|190002.1|189872.1|190006|189876|189916|189786|276
1702258200000|2023-12-11 01:30:00|190002|189872|190007.1|189877.1|190019|189889|189998.7|189868.7|851
1702258500000|2023-12-11 01:35:00|190007.3|189877.3|190009.5|189879.5|190015.7|189885.7|189996.8|189866.8|794
1702258800000|2023-12-11 01:40:00|190009.3|189879.3|190022.4|189892.4|190022.4|189892.4|190005|189875|663
1702259100000|2023-12-11 01:45:00|190022.2|189892.2|190115.9|189985.9|190141|190011|190022.2|189892.2|618
1702259400000|2023-12-11 01:50:00|190116|189986|190139.7|190009.7|190143.9|190013.9|190104.9|189974.9|487
1702259700000|2023-12-11 01:55:00|190139.9|190009.9|190129.1|189999.1|190144|190014|190122.7|189992.7|468
1702260000000|2023-12-11 02:00:00|190130.1|190000.1|190165.8|190035.8|190195.3|190065.3|190125.3|189995.3|438
1702260300000|2023-12-11 02:05:00|190165.9|190035.9|190164.9|190034.9|190179.3|190049.3|190158.5|190028.5|211
1702260600000|2023-12-11 02:10:00|190165.1|190035.1|190176.1|190046.1|190195.7|190065.7|190158.5|190028.5|215
1702260900000|2023-12-11 02:15:00|190175.8|190045.8|190169.8|190039.8|190179.8|190049.8|190165.8|190035.8|176
1702261200000|2023-12-11 02:20:00|190170|190040|190179.7|190049.7|190184.4|190054.4|190162.7|190032.7|201
1702261500000|2023-12-11 02:25:00|190179.8|190049.8|190174.3|190044.3|190182.1|190052.1|190170.7|190040.7|143
1702261800000|2023-12-11 02:30:00|190176.9|190046.9|190183.9|190053.9|190185.7|190055.7|190176.9|190046.9|387
1702262100000|2023-12-11 02:35:00|190184|190054|190191.6|190061.6|190192.8|190062.8|190172|190042|264
1702262400000|2023-12-11 02:40:00|190191.4|190061.4|190188|190058|190193.1|190063.1|190177.9|190047.9|229
1702262700000|2023-12-11 02:45:00|190187.8|190057.8|190189|190059|190194|190064|190185.8|190055.8|156
1702263000000|2023-12-11 02:50:00|190188.1|190058.1|190189.2|190059.2|190197.1|190067.1|190187|190057|131
1702263300000|2023-12-11 02:55:00|190189.4|190059.4|190215.1|190085.1|190240.9|190110.9|190189.4|190059.4|319
1702263600000|2023-12-11 03:00:00|190215.2|190085.2|190216.9|190086.9|190223.3|190093.3|190214.3|190084.3|470
1702263900000|2023-12-11 03:05:00|190216.6|190086.6|190201.9|190071.9|190216.8|190086.8|190196.3|190066.3|352
1702264200000|2023-12-11 03:10:00|190206.5|190076.5|190215.1|190085.1|190221.7|190091.7|190204.8|190074.8|371
1702264500000|2023-12-11 03:15:00|190216.7|190086.7|190209.7|190079.7|190218|190088|190208.7|190078.7|207
1702264800000|2023-12-11 03:20:00|190209.6|190079.6|190210|190080|190215.2|190085.2|190205.1|190075.1|192
1702265100000|2023-12-11 03:25:00|190209.8|190079.8|190207|190077|190218.6|190088.6|190207|190077|244
1702265400000|2023-12-11 03:30:00|190207.1|190077.1|190215.8|190085.8|190221.8|190091.8|190206.2|190076.2|296
1702265700000|2023-12-11 03:35:00|190213.9|190083.9|190180.8|190050.8|190217.4|190087.4|190171.2|190041.2|249
1702266000000|2023-12-11 03:40:00|190180.5|190050.5|190177.5|190047.5|190187.2|190057.2|190173.4|190043.4|157
1702266300000|2023-12-11 03:45:00|190177.3|190047.3|190183.9|190053.9|190185.5|190055.5|190174.7|190044.7|139
1702266600000|2023-12-11 03:50:00|190180.1|190050.1|190198.6|190068.6|190206.6|190076.6|190180.1|190050.1|214
1702266900000|2023-12-11 03:55:00|190198.7|190068.7|190201.1|190071.1|190206.5|190076.5|190197.1|190067.1|191
1702267200000|2023-12-11 04:00:00|190201.4|190071.4|190206.7|190076.7|190218.9|190088.9|190200.8|190070.8|310
1702267500000|2023-12-11 04:05:00|190206.6|190076.6|190183.3|190053.3|190209|190079|190176.6|190046.6|185
1702267800000|2023-12-11 04:10:00|190183|190053|190180.2|190050.2|190195.4|190065.4|190177|190047|226
1702268100000|2023-12-11 04:15:00|190180.1|190050.1|190212.3|190082.3|190219.1|190089.1|190179.7|190049.7|305
1702268400000|2023-12-11 04:20:00|190212.4|190082.4|190217.4|190087.4|190222.7|190092.7|190204.4|190074.4|318
1702268700000|2023-12-11 04:25:00|190217|190087|190217.9|190087.9|190226.9|190096.9|190210.7|190080.7|198
1702269000000|2023-12-11 04:30:00|190217.8|190087.8|190221.6|190091.6|190231.5|190101.5|190216.7|190086.7|322
1702269300000|2023-12-11 04:35:00|190221.4|190091.4|190220.3|190090.3|190228|190098|190219.5|190089.5|150
1702269600000|2023-12-11 04:40:00|190220.5|190090.5|190222.2|190092.2|190227.6|190097.6|190216.5|190086.5|148
1702269900000|2023-12-11 04:45:00|190219.8|190089.8|190218.6|190088.6|190224.2|190094.2|190217.3|190087.3|168
1702270200000|2023-12-11 04:50:00|190218.8|190088.8|190218.4|190088.4|190228.2|190098.2|190215.4|190085.4|149
1702270500000|2023-12-11 04:55:00|190222.3|190092.3|190215.3|190085.3|190227.8|190097.8|190214.9|190084.9|108
1702270800000|2023-12-11 05:00:00|190214.8|190084.8|190220|190090|190225.4|190095.4|190212.3|190082.3|173
1702271100000|2023-12-11 05:05:00|190224.5|190094.5|190215.6|190085.6|190225.7|190095.7|190212.4|190082.4|146
1702271400000|2023-12-11 05:10:00|190215.4|190085.4|190216.5|190086.5|190224|190094|190213.5|190083.5|169
1702271700000|2023-12-11 05:15:00|190216.7|190086.7|190215.4|190085.4|190223.9|190093.9|190214.1|190084.1|138
1702272000000|2023-12-11 05:20:00|190215.3|190085.3|190223.1|190093.1|190224.9|190094.9|190213.7|190083.7|136
1702272300000|2023-12-11 05:25:00|190218.3|190088.3|190172.4|190042.4|190224.7|190094.7|190171.1|190041.1|108
1702272600000|2023-12-11 05:30:00|190172.6|190042.6|190189.2|190059.2|190210.1|190080.1|190172.6|190042.6|332
1702272900000|2023-12-11 05:35:00|190189.4|190059.4|190176.3|190046.3|190203.5|190073.5|190173.8|190043.8|430
1702273200000|2023-12-11 05:40:00|190176.1|190046.1|190167.3|190037.3|190185|190055|190163|190033|373
1702273500000|2023-12-11 05:45:00|190167.1|190037.1|190165.8|190035.8|190172.3|190042.3|190157.5|190027.5|222
1702273800000|2023-12-11 05:50:00|190165.7|190035.7|190174.2|190044.2|190178.5|190048.5|190165.3|190035.3|246
1702274100000|2023-12-11 05:55:00|190174.1|190044.1|190172.2|190042.2|190176.3|190046.3|190167.2|190037.2|322
1702274400000|2023-12-11 06:00:00|190171.1|190041.1|190155.8|190025.8|190171.1|190041.1|190133.6|190003.6|591
1702274700000|2023-12-11 06:05:00|190156.3|190026.3|190147.9|190017.9|190172|190042|190144.4|190014.4|540
1702275000000|2023-12-11 06:10:00|190148.4|190018.4|190080.1|189950.1|190173.9|190043.9|190072.2|189942.2|562
1702275300000|2023-12-11 06:15:00|190079.5|189949.5|190047|189917|190089.4|189959.4|190040.2|189910.2|686
1702275600000|2023-12-11 06:20:00|190047.4|189917.4|190077.4|189947.4|190091.8|189961.8|190043.1|189913.1|679
1702275900000|2023-12-11 06:25:00|190078.2|189948.2|190055.7|189925.7|190078.2|189948.2|189999.7|189869.7|813
1702276200000|2023-12-11 06:30:00|190055.5|189925.5|190091.2|189961.2|190103.5|189973.5|190035.9|189905.9|954
1702276500000|2023-12-11 06:35:00|190089.3|189959.3|190127.3|189997.3|190144.9|190014.9|190074.4|189944.4|625
1702276800000|2023-12-11 06:40:00|190129.7|189999.7|190147.9|190017.9|190165.7|190035.7|190114.1|189984.1|658
1702277100000|2023-12-11 06:45:00|190148|190018|190175.3|190045.3|190183.7|190053.7|190146|190016|389
1702277400000|2023-12-11 06:50:00|190175.1|190045.1|190126.8|189996.8|190189.7|190059.7|190110.3|189980.3|336
1702277700000|2023-12-11 06:55:00|190127|189997|189953.3|189823.3|190127.8|189997.8|189941.9|189811.9|530
1702278000000|2023-12-11 07:00:00|189970.2|189840.2|190057.9|189927.9|190059.8|189929.8|189961.2|189831.2|823
1702278300000|2023-12-11 07:05:00|190058|189928|190025|189895|190102.1|189972.1|190000.1|189870.1|689
1702278600000|2023-12-11 07:10:00|190025.2|189895.2|190035.3|189905.3|190074.5|189944.5|189988.1|189858.1|763
1702278900000|2023-12-11 07:15:00|190035.2|189905.2|189854.7|189724.7|190035.4|189905.4|189826.4|189702.8|781
1702279200000|2023-12-11 07:20:00|189855.1|189725.1|189859.1|189769.1|189892.8|189789.2|189817.4|189724.9|734
1702279500000|2023-12-11 07:25:00|189859.5|189769.5|189816.1|189726.1|189876.7|189786.7|189800.3|189710.3|626
1702279800000|2023-12-11 07:30:00|189815.8|189725.8|189915.4|189825.4|189926|189836|189799.1|189709.1|758
1702280100000|2023-12-11 07:35:00|189915.2|189825.2|189937.4|189847.4|190017|189927|189915|189825|685
1702280400000|2023-12-11 07:40:00|189937.5|189847.5|189977.7|189887.7|190013.8|189923.8|189820.1|189730.1|1000
1702280700000|2023-12-11 07:45:00|189978.4|189888.4|189914.3|189824.3|190055.6|189965.6|189893.9|189803.9|847
1702281000000|2023-12-11 07:50:00|189914.9|189824.9|189984.2|189894.2|189997.8|189907.8|189903.7|189813.7|856
1702281300000|2023-12-11 07:55:00|189984.1|189894.1|190011.2|189921.2|190014.2|189924.2|189919.9|189829.9|944
1702281600000|2023-12-11 08:00:00|190010.9|189920.9|190125.2|190035.2|190127.3|190037.3|189989.4|189899.4|815
1702281900000|2023-12-11 08:05:00|190124.9|190034.9|190221.7|190131.7|190223.1|190133.1|190069.8|189979.8|752
1702282200000|2023-12-11 08:10:00|190215.2|190125.2|190519.2|190429.2|190539|190449|190171.9|190081.9|871
1702282500000|2023-12-11 08:15:00|190519.8|190429.8|190664.2|190574.2|190739.3|190649.3|190515|190425|860
1702282800000|2023-12-11 08:20:00|190666.5|190576.5|190707.5|190617.5|190842.4|190752.4|190641.7|190551.7|855
1702283100000|2023-12-11 08:25:00|190707.4|190617.4|190614.2|190524.2|190722.9|190632.9|190560.4|190470.4|872
1702283400000|2023-12-11 08:30:00|190617.7|190527.7|190545.5|190455.5|190625.5|190535.5|190519|190429|927
1702283700000|2023-12-11 08:35:00|190547.1|190457.1|190793.1|190703.1|190839.7|190743.8|190538.2|190448.2|983
1702284000000|2023-12-11 08:40:00|190797.6|190707.6|191084.2|190994.2|191124.1|191034.1|190793.5|190703.5|882
1702284300000|2023-12-11 08:45:00|191084.3|190994.3|191016.9|190926.9|191090.5|191000.5|190980.8|190890.8|788
1702284600000|2023-12-11 08:50:00|191013.9|190923.9|191121.9|191031.9|191123|191033|190984.5|190894.5|770
1702284900000|2023-12-11 08:55:00|191122.5|191032.5|191258.4|191168.4|191307.7|191217.7|191112.7|191022.7|889
1702285200000|2023-12-11 09:00:00|191255.4|191165.4|191412.3|191322.3|191422.5|191332.5|191184.1|191094.1|934
1702285500000|2023-12-11 09:05:00|191412.5|191322.5|191389.1|191259.1|191415.6|191325.6|191312.3|191210|850
1702285800000|2023-12-11 09:10:00|191390.1|191260.1|191418.1|191288.1|191439.9|191349.9|191340.3|191250.3|789
1702286100000|2023-12-11 09:15:00|191418.2|191288.2|191422.4|191332.4|191456.4|191342.6|191359.2|191269.2|778
1702286400000|2023-12-11 09:20:00|191420.2|191330.2|191281.6|191191.6|191434.5|191344.5|191281.2|191165.7|808
1702286700000|2023-12-11 09:25:00|191280.6|191190.6|191285.4|191195.4|191355.3|191265.3|191185.5|191095.5|848
1702287000000|2023-12-11 09:30:00|191286.1|191196.1|191114.6|191024.6|191305.4|191215.4|191007.6|190917.6|850
1702287300000|2023-12-11 09:35:00|191114|191024|190968.1|190878.1|191122.8|191032.8|190953.1|190863.1|766
1702287600000|2023-12-11 09:40:00|190968.5|190878.5|190948.9|190858.9|191034.6|190944.6|190923.4|190833.4|771
1702287900000|2023-12-11 09:45:00|190949.4|190859.4|190974.4|190884.4|191088.3|190998.3|190906.8|190816.8|868
1702288200000|2023-12-11 09:50:00|190978.3|190888.3|190972.1|190882.1|190998.7|190908.7|190916.4|190826.4|861
1702288500000|2023-12-11 09:55:00|190976.2|190886.2|190986.4|190896.4|191068.1|190978.1|190951.3|190861.3|833
1702288800000|2023-12-11 10:00:00|190986|190896|191030.5|190940.5|191058.7|190968.7|190927.9|190837.9|857
1702289100000|2023-12-11 10:05:00|191031|190941|190918.2|190828.2|191077.8|190987.8|190912.9|190822.9|838
1702289400000|2023-12-11 10:10:00|190920.5|190830.5|190772.5|190682.5|190923.8|190833.8|190749.7|190659.7|824
1702289700000|2023-12-11 10:15:00|190777.5|190687.5|190904.1|190814.1|190904.1|190814.1|190742.9|190652.9|844
1702290000000|2023-12-11 10:20:00|190894.3|190804.3|191076.6|190986.6|191183.1|191093.1|190886.8|190796.8|846
1702290300000|2023-12-11 10:25:00|191076.5|190986.5|191125.6|191035.6|191187.5|191097.5|191038.4|190948.4|877
1702290600000|2023-12-11 10:30:00|191125.7|191035.7|191084.1|190994.1|191140.5|191050.5|191002.1|190912.1|853
1702290900000|2023-12-11 10:35:00|191084|190994|191164.1|191074.1|191222.1|191132.1|191083.5|190993.5|770
1702291200000|2023-12-11 10:40:00|191164.3|191074.3|190931.3|190841.3|191164.3|191074.3|190924.5|190834.5|840
1702291500000|2023-12-11 10:45:00|190931|190841|191108.3|191018.3|191142.5|191052.5|190896.3|190806.3|832
1702291800000|2023-12-11 10:50:00|191107.4|191017.4|191142.3|191052.3|191155.2|191065.2|190994.5|190904.5|897
1702292100000|2023-12-11 10:55:00|191143.7|191053.7|191308.7|191218.7|191308.7|191218.7|191111.6|191021.6|920
1702292400000|2023-12-11 11:00:00|191321|191231|191223.8|191133.8|191337.9|191247.9|191200.3|191110.3|950
1702292700000|2023-12-11 11:05:00|191223.6|191133.6|191289.2|191199.2|191362.7|191272.7|191162.1|191072.1|877
1702293000000|2023-12-11 11:10:00|191289.3|191199.3|191273.6|191183.6|191291.4|191201.4|191218.1|191128.1|897
1702293300000|2023-12-11 11:15:00|191270.8|191180.8|191355.3|191265.3|191382.6|191292.6|191260.7|191170.7|814
1702293600000|2023-12-11 11:20:00|191355.7|191265.7|191377.4|191287.4|191421.9|191331.9|191318.9|191228.9|701
1702293900000|2023-12-11 11:25:00|191377.3|191287.3|191357.5|191267.5|191427.9|191337.9|191343.1|191253.1|749
1702294200000|2023-12-11 11:30:00|191356.6|191266.6|191198.4|191108.4|191376.8|191286.8|191198.4|191108.4|837
1702294500000|2023-12-11 11:35:00|191189.8|191099.8|191177.8|191087.8|191221.4|191131.4|191155.5|191065.5|716
1702294800000|2023-12-11 11:40:00|191178.1|191088.1|191084.4|190994.4|191236.4|191146.4|191041.7|190951.7|856
1702295100000|2023-12-11 11:45:00|191084.5|190994.5|191067.1|190977.1|191107.8|191017.8|190972.5|190882.5|842
1702295400000|2023-12-11 11:50:00|191066.5|190976.5|191114.6|191024.6|191124.2|191034.2|190975|190885|829
1702295700000|2023-12-11 11:55:00|191112.3|191022.3|191109.8|191019.8|191126.6|191036.6|191044.6|190954.6|883
1702296000000|2023-12-11 12:00:00|191104.2|191014.2|191141.3|191051.3|191151.4|191061.4|190991.4|190901.4|791
1702296300000|2023-12-11 12:05:00|191140.6|191050.6|190994.3|190904.3|191140.6|191050.6|190991.5|190901.5|828
1702296600000|2023-12-11 12:10:00|190994.1|190904.1|190913.9|190823.9|190999.6|190909.6|190903.8|190813.8|862
1702296900000|2023-12-11 12:15:00|190913.7|190823.7|190977.7|190887.7|190980.8|190890.8|190894.4|190804.4|808
1702297200000|2023-12-11 12:20:00|190980.3|190890.3|190923.7|190833.7|191031.9|190941.9|190892.9|190802.9|838
1702297500000|2023-12-11 12:25:00|190923.6|190833.6|191110.5|191020.5|191136.4|191046.4|190923.6|190833.6|887
1702297800000|2023-12-11 12:30:00|191110.8|191020.8|191106.4|191016.4|191121.2|191031.2|191026.9|190936.9|834
1702298100000|2023-12-11 12:35:00|191106.1|191016.1|191202.8|191112.8|191206.3|191116.3|191105.8|191015.8|818
1702298400000|2023-12-11 12:40:00|191202.7|191112.7|190976.5|190886.5|191209.5|191119.5|190976.5|190886.5|818
1702298700000|2023-12-11 12:45:00|190976|190886|191082.1|190992.1|191155.8|191065.8|190976|190886|855
1702299000000|2023-12-11 12:50:00|191082.3|190992.3|191052.8|190962.8|191196.3|191106.3|191038.9|190948.9|838
1702299300000|2023-12-11 12:55:00|191048.8|190958.8|190895|190805|191052.8|190962.8|190876.1|190786.1|870
1702299600000|2023-12-11 13:00:00|190895.3|190805.3|190962.3|190872.3|190965.7|190875.7|190868.5|190778.5|810
1702299900000|2023-12-11 13:05:00|190962.2|190872.2|191031.4|190941.4|191044.4|190954.4|190882|190792|916
1702300200000|2023-12-11 13:10:00|191031|190941|190862.7|190772.7|191052.9|190962.9|190815.2|190725.2|926
1702300500000|2023-12-11 13:15:00|190863.5|190773.5|190827.7|190737.7|190909.2|190819.2|190765.9|190675.9|824
1702300800000|2023-12-11 13:20:00|190829.8|190739.8|190649.7|190559.7|190832.1|190742.1|190617.5|190527.5|945
1702301100000|2023-12-11 13:25:00|190649.3|190559.3|190636.7|190546.7|190720.3|190630.3|190626.2|190536.2|873
1702301400000|2023-12-11 13:30:00|190638|190548|190493.9|190403.9|190687.5|190597.5|190482.2|190392.2|841
1702301700000|2023-12-11 13:35:00|190493.5|190403.5|190421.2|190331.2|190500.1|190410.1|190412.2|190322.2|865
1702302000000|2023-12-11 13:40:00|190421.1|190331.1|190521.6|190431.6|190525.6|190435.6|190413.1|190323.1|809
1702302300000|2023-12-11 13:45:00|190521.8|190431.8|190542.2|190452.2|190617.2|190527.2|190514.4|190424.4|1017
1702302600000|2023-12-11 13:50:00|190542|190452|190614.1|190524.1|190659|190569|190542|190452|861
1702302900000|2023-12-11 13:55:00|190616.6|190526.6|190428.3|190338.3|190618.4|190528.4|190423|190333|944
1702303200000|2023-12-11 14:00:00|190425.3|190335.3|190565.6|190475.6|190575.8|190485.8|190365.9|190275.9|965
1702303500000|2023-12-11 14:05:00|190565.4|190475.4|190611.5|190521.5|190614.9|190524.9|190532.9|190442.9|927
1702303800000|2023-12-11 14:10:00|190607.8|190517.8|190696.2|190606.2|190726.9|190636.9|190563.4|190473.4|822
1702304100000|2023-12-11 14:15:00|190696|190606|191005.6|190915.6|191005.6|190915.6|190689.2|190599.2|775
1702304400000|2023-12-11 14:20:00|191004.9|190914.9|190998|190908|191084.5|190994.5|190963.7|190873.7|750
1702304700000|2023-12-11 14:25:00|190998.1|190908.1|190952.9|190862.9|191011.9|190921.9|190928.2|190838.2|827
1702305000000|2023-12-11 14:30:00|190953.4|190863.4|191183.6|191093.6|191185.5|191095.5|190929.1|190839.1|1052
1702305300000|2023-12-11 14:35:00|191182.3|191092.3|191071.6|190981.6|191188.4|191098.4|191026.8|190936.8|1033
1702305600000|2023-12-11 14:40:00|191072.1|190982.1|190843.5|190753.5|191093.4|191003.4|190832.7|190742.7|961
1702305900000|2023-12-11 14:45:00|190842|190752|190889.4|190799.4|190894.5|190804.5|190797.9|190707.9|947
1702306200000|2023-12-11 14:50:00|190888.8|190798.8|190886|190796|190936.9|190846.9|190853.2|190763.2|927
1702306500000|2023-12-11 14:55:00|190885.8|190795.8|190884.7|190794.7|190910.1|190820.1|190845.4|190755.4|863
1702306800000|2023-12-11 15:00:00|190884.8|190794.8|191107.2|191017.2|191113|191023|190883.8|190793.8|882
1702307100000|2023-12-11 15:05:00|191107|191017|190980.4|190890.4|191109.9|191019.9|190935.2|190845.2|956
1702307400000|2023-12-11 15:10:00|190980.7|190890.7|190911.4|190821.4|190988.5|190898.5|190893.8|190803.8|945
1702307700000|2023-12-11 15:15:00|190910.3|190820.3|190811.3|190721.3|190958.5|190868.5|190801.4|190711.4|1015
1702308000000|2023-12-11 15:20:00|190810.8|190720.8|190825.8|190735.8|190849.2|190759.2|190794.8|190704.8|888
1702308300000|2023-12-11 15:25:00|190824.5|190734.5|191034.2|190944.2|191051.9|190961.9|190811.6|190721.6|825
1702308600000|2023-12-11 15:30:00|191036.7|190946.7|191039.4|190949.4|191121.5|191031.5|191013.9|190923.9|970
1702308900000|2023-12-11 15:35:00|191039.9|190949.9|191081.1|190991.1|191103|191013|191033.8|190943.8|905
1702309200000|2023-12-11 15:40:00|191082.3|190992.3|190969.5|190879.5|191087.2|190997.2|190961.2|190871.2|945
1702309500000|2023-12-11 15:45:00|190969.4|190879.4|191314.2|191184.2|191314.2|191211.8|190964.1|190874.1|1028
1702309800000|2023-12-11 15:50:00|191305.1|191175.1|191266.7|191176.7|191306.2|191196.9|191235.6|191130.2|915
1702310100000|2023-12-11 15:55:00|191267|191177|191233.4|191143.4|191313.4|191223.4|191230.3|191140.3|961
1702310400000|2023-12-11 16:00:00|191232.2|191142.2|191251.3|191161.3|191301.5|191211.5|191222.6|191132.6|976
1702310700000|2023-12-11 16:05:00|191249.1|191159.1|191183|191093|191259.3|191169.3|191136|191046|915
1702311000000|2023-12-11 16:10:00|191183.2|191093.2|191207.8|191117.8|191232.4|191138|191144.2|191054.2|962
1702311300000|2023-12-11 16:15:00|191206.3|191116.3|191182.8|191092.8|191222.3|191132.3|191165|191075|987
1702311600000|2023-12-11 16:20:00|191182.9|191092.9|191248.4|191158.4|191253.2|191163.2|191181.7|191091.7|920
1702311900000|2023-12-11 16:25:00|191248.8|191158.8|191229.7|191139.7|191252.3|191162.3|191194.1|191104.1|854
1702312200000|2023-12-11 16:30:00|191227|191137|191314.6|191224.6|191355.3|191265.3|191176.6|191086.6|890
1702312500000|2023-12-11 16:35:00|191315.5|191225.5|191183.2|191093.2|191330.2|191240.2|191174.4|191084.4|916
1702312800000|2023-12-11 16:40:00|191183.5|191093.5|191194|191104|191198.3|191108.3|191145.8|191055.8|846
1702313100000|2023-12-11 16:45:00|191192.5|191102.5|191176.8|191086.8|191203.3|191113.3|191173.8|191083.8|823
1702313400000|2023-12-11 16:50:00|191177.2|191087.2|191151.4|191061.4|191184.8|191094.8|191140.2|191050.2|716
1702313700000|2023-12-11 16:55:00|191151.2|191061.2|191168.6|191078.6|191179.1|191089.1|191144.1|191054.1|723
1702314000000|2023-12-11 17:00:00|191192.6|191062.6|191160.8|191030.8|191202.2|191072.2|191121.6|190991.6|781
1702314300000|2023-12-11 17:05:00|191160.9|191030.9|191150.7|191020.7|191167.8|191037.8|191138.3|191008.3|708
1702314600000|2023-12-11 17:10:00|191148.9|191018.9|191108.6|190978.6|191156.2|191026.2|191085.1|190955.1|611
1702314900000|2023-12-11 17:15:00|191108.4|190978.4|191112.5|190982.5|191137.9|191007.9|191086.9|190956.9|645
1702315200000|2023-12-11 17:20:00|191112.9|190982.9|191092.4|190962.4|191117.3|190987.3|191034.4|190904.4|747
1702315500000|2023-12-11 17:25:00|191089.6|190959.6|190952.2|190822.2|191092.7|190962.7|190932|190802|743
1702315800000|2023-12-11 17:30:00|190952.1|190822.1|191007.7|190877.7|191022.2|190892.2|190941|190811|748
1702316100000|2023-12-11 17:35:00|191007.6|190877.6|191033.2|190903.2|191097.3|190967.3|191000.9|190870.9|690
1702316400000|2023-12-11 17:40:00|191033|190903|191035.8|190905.8|191040.4|190910.4|191024.9|190894.9|770
1702316700000|2023-12-11 17:45:00|191036.1|190906.1|191027.9|190897.9|191054.7|190924.7|191005.3|190875.3|777
1702317000000|2023-12-11 17:50:00|191028.1|190898.1|191095.2|190965.2|191111|190981|191022.8|190892.8|751
1702317300000|2023-12-11 17:55:00|191096.1|190966.1|191115.3|190985.3|191128.4|190998.4|191090.2|190960.2|728
1702317600000|2023-12-11 18:00:00|191120.5|190990.5|191148.2|191018.2|191257.3|191127.3|191114.7|190984.7|939
1702317900000|2023-12-11 18:05:00|191149.8|191019.8|191165.8|191035.8|191200.7|191070.7|191127.2|190997.2|937
1702318200000|2023-12-11 18:10:00|191163.8|191033.8|191133|191003|191178.9|191048.9|191114.5|190984.5|883
1702318500000|2023-12-11 18:15:00|191133.6|191003.6|191120|190990|191140.6|191010.6|191105.2|190975.2|792
1702318800000|2023-12-11 18:20:00|191124|190994|191071.1|190941.1|191124|190994|191062.6|190932.6|782
1702319100000|2023-12-11 18:25:00|191070.5|190940.5|191013.2|190883.2|191075.3|190945.3|191008.3|190878.3|794
1702319400000|2023-12-11 18:30:00|191012.8|190882.8|190930.1|190800.1|191017.7|190887.7|190911.7|190781.7|792
1702319700000|2023-12-11 18:35:00|190932.7|190802.7|190926.9|190796.9|190936.2|190806.2|190919.4|190789.4|677
1702320000000|2023-12-11 18:40:00|190927.9|190797.9|190927.1|190797.1|190937.6|190807.6|190918.4|190788.4|586
1702320300000|2023-12-11 18:45:00|190927.4|190797.4|190978.5|190848.5|190993.5|190863.5|190927.4|190797.4|577
1702320600000|2023-12-11 18:50:00|190978.4|190848.4|190905.7|190775.7|190979.5|190849.5|190893.8|190763.8|609
1702320900000|2023-12-11 18:55:00|190905.6|190775.6|190908.8|190778.8|190921.5|190791.5|190870|190740|688
1702321200000|2023-12-11 19:00:00|190908.6|190778.6|190902.7|190772.7|190913.5|190783.5|190889.8|190759.8|686
1702321500000|2023-12-11 19:05:00|190901.3|190771.3|190872.6|190742.6|190907.8|190777.8|190871|190741|650
1702321800000|2023-12-11 19:10:00|190872.7|190742.7|190887.6|190757.6|190908.4|190778.4|190855.3|190725.3|657
1702322100000|2023-12-11 19:15:00|190887.4|190757.4|190901.3|190771.3|190914.9|190784.9|190871.4|190741.4|716
1702322400000|2023-12-11 19:20:00|190901.1|190771.1|190870.6|190740.6|190906.5|190776.5|190864.5|190734.5|594
1702322700000|2023-12-11 19:25:00|190870|190740|190880.3|190750.3|190896.4|190766.4|190857.3|190727.3|599
1702323000000|2023-12-11 19:30:00|190880.9|190750.9|190901|190771|190903.9|190773.9|190865.1|190735.1|635
1702323300000|2023-12-11 19:35:00|190899.8|190769.8|190890.7|190760.7|190911.7|190781.7|190876.9|190746.9|598
1702323600000|2023-12-11 19:40:00|190891.9|190761.9|190862.9|190732.9|190911.9|190781.9|190862.6|190732.6|561
1702323900000|2023-12-11 19:45:00|190862.3|190732.3|190893.6|190763.6|190900.9|190770.9|190837.3|190727.1|432
1702324200000|2023-12-11 19:50:00|190894.2|190764.2|190905.2|190775.2|190918.4|190788.4|190859.4|190729.4|600
1702324500000|2023-12-11 19:55:00|190905.4|190775.4|190872.2|190742.2|190923.2|190793.2|190872.2|190742.2|516
1702324800000|2023-12-11 20:00:00|190872.8|190742.8|190885.5|190755.5|190903.2|190773.2|190857.5|190727.5|614
1702325100000|2023-12-11 20:05:00|190887.2|190757.2|190910.7|190780.7|190920.7|190790.7|190878|190748|487
1702325400000|2023-12-11 20:10:00|190911.2|190781.2|190902.3|190772.3|190923|190793|190895|190765|650
1702325700000|2023-12-11 20:15:00|190901.2|190771.2|190899.2|190769.2|190927.7|190797.7|190897.9|190767.9|587
1702326000000|2023-12-11 20:20:00|190898|190768|190905.4|190775.4|190933.6|190803.6|190894.7|190764.7|685
1702326300000|2023-12-11 20:25:00|190905.7|190775.7|190909.3|190779.3|190919.3|190789.3|190892.5|190762.5|582
1702326600000|2023-12-11 20:30:00|190909.2|190779.2|190905.7|190775.7|190924.2|190794.2|190901.4|190771.4|607
1702326900000|2023-12-11 20:35:00|190906.2|190776.2|190917.8|190787.8|190933.8|190803.8|190899.9|190769.9|693
1702327200000|2023-12-11 20:40:00|190919.9|190789.9|190924.2|190794.2|190929|190799|190914.5|190784.5|529
1702327500000|2023-12-11 20:45:00|190924.1|190794.1|190947.7|190817.7|190970.3|190840.3|190915.5|190785.5|659
1702327800000|2023-12-11 20:50:00|190949.8|190819.8|190917.1|190787.1|190954.9|190824.9|190898.8|190768.8|905
1702328100000|2023-12-11 20:55:00|190917.5|190787.5|190881.4|190751.4|190917.7|190787.7|190827.7|190710.9|625
1702328400000|2023-12-11 21:00:00|190884.9|190754.9|190881.7|190751.7|190885|190755|190879.1|190749.1|281
1702328700000|2023-12-11 21:05:00|190881.5|190751.5|190895|190765|190910.3|190780.3|190876.3|190746.3|273
1702329000000|2023-12-11 21:10:00|190894.9|190764.9|190949.3|190819.3|190951.2|190821.2|190894.9|190764.9|266
1702329300000|2023-12-11 21:15:00|190949.1|190819.1|191005.7|190875.7|191008.3|190878.3|190941.7|190811.7|352
1702329600000|2023-12-11 21:20:00|191006.4|190876.4|190978.9|190848.9|191016.9|190886.9|190978.1|190848.1|417
1702329900000|2023-12-11 21:25:00|190979|190849|190993.1|190863.1|190997|190867|190979|190849|462
1702330200000|2023-12-11 21:30:00|190990.8|190860.8|190989.5|190859.5|190990.8|190860.8|190984|190854|85
1702330500000|2023-12-11 21:35:00|190989.8|190859.8|190989.3|190859.3|190991|190861|190985.1|190855.1|106
1702330800000|2023-12-11 21:40:00|190988.7|190858.7|190992|190862|190992.1|190862.1|190985.7|190855.7|73
1702331100000|2023-12-11 21:45:00|190991.9|190861.9|190988.6|190858.6|191000.4|190870.4|190988.3|190858.3|87
1702331400000|2023-12-11 21:50:00|190988.5|190858.5|190987.9|190857.9|191001.8|190871.8|190981.9|190851.9|115
1702331700000|2023-12-11 21:55:00|191023.1|190809.7|190995.2|190653.2|191161.4|190861.5|190970.8|190634.8|268
1702332000000|2023-12-11 22:00:00|191000.9|190658.9|191171.3|190829.3|191216.5|190874.5|191000.9|190658.9|44
1702332300000|2023-12-11 22:05:00|191168.7|190826.7|191018.4|190676.4|191264.5|190922.5|190977|190635|208
1702332600000|2023-12-11 22:10:00|191018.3|190676.3|190948.9|190606.9|191244.9|190902.9|190871.4|190529.4|422
1702332900000|2023-12-11 22:15:00|190949|190607|191032.9|190690.9|191035.4|190693.4|190944.1|190602.1|268
1702333200000|2023-12-11 22:20:00|191032.8|190690.8|191031.1|190689.1|191038.4|190696.4|191023.3|190681.3|75
1702333500000|2023-12-11 22:25:00|191021.6|190679.6|190994.3|190652.3|191028.7|190686.7|190994.1|190652.1|126
1702333800000|2023-12-11 22:30:00|190997.6|190655.6|190991|190649|190997.6|190655.6|190990.9|190648.9|102
1702334100000|2023-12-11 22:35:00|190991.1|190649.1|190966.5|190624.5|190993.1|190651.1|190965|190623|116
1702334400000|2023-12-11 22:40:00|190966.6|190624.6|190944.2|190602.2|190976.3|190634.3|190942.2|190600.2|150
1702334700000|2023-12-11 22:45:00|190954.5|190612.5|190956.2|190614.2|190964.1|190622.1|190944|190602|129
1702335000000|2023-12-11 22:50:00|190955.8|190613.8|190969.7|190627.7|190985.3|190643.3|190953.6|190611.6|163
1702335300000|2023-12-11 22:55:00|190969.6|190627.6|191000|190658|191002.4|190660.4|190962.8|190620.8|224
1702335600000|2023-12-11 23:00:00|190999.9|190657.9|190970.3|190687.9|191014.9|190696.4|190962.4|190620.4|299
1702335900000|2023-12-11 23:05:00|190976.6|190693.9|190938.8|190619.5|190999.7|190701.6|190938.8|190616.1|154
1702336200000|2023-12-11 23:10:00|190938.6|190619.7|190879.8|190658|190954.2|190725.6|190855.6|190614.3|256
1702336500000|2023-12-11 23:15:00|190959.4|190617.4|190854|190724|190959.4|190736.2|190852.1|190607.3|165
1702336800000|2023-12-11 23:20:00|190854.3|190724.3|190863.2|190733.2|190901.9|190736|190834.8|190680.7|196
1702337100000|2023-12-11 23:25:00|190864.6|190734.6|190866.3|190736.3|190907|190738|190862.2|190682.9|219
1702337400000|2023-12-11 23:30:00|190865.8|190735.8|190942.1|190699.7|190952.9|190757.4|190865.8|190681.7|242
1702337700000|2023-12-11 23:35:00|190942|190687.1|190925.1|190716.6|190955.7|190759.5|190881.3|190676.8|90
1702338000000|2023-12-11 23:40:00|190884.1|190754.1|190933.4|190703.8|190955.5|190756.5|190879.6|190676.6|90
1702338300000|2023-12-11 23:45:00|190941.1|190704.2|190927.2|190714.3|190941.2|190757|190878.6|190688.8|121
1702338600000|2023-12-11 23:50:00|190926.9|190714|190879.9|190749.9|190931.3|190755.4|190876.3|190688.1|121
1702338900000|2023-12-11 23:55:00|190879.8|190749.8|190878.4|190748.4|190931.3|190760.7|190871|190693.9|111
1702339200000|2023-12-12 00:00:00|190878.1|190748.1|190933.8|190733|190989.7|190769.1|190870|190700.8|395
1702339500000|2023-12-12 00:05:00|190934.1|190733.3|190949.6|190746.2|190956.7|190790.1|190887.9|190730.9|265
1702339800000|2023-12-12 00:10:00|190949.9|190746.5|190910.5|190780.5|190953.3|190791.8|190908.3|190737.7|180
1702340100000|2023-12-12 00:15:00|190914.9|190784.9|190905.2|190775.2|190953.1|190785.6|190901.8|190742.9|155
1702340400000|2023-12-12 00:20:00|190906.5|190776.5|190906|190776|190943.4|190779.7|190904.3|190741.8|145
1702340700000|2023-12-12 00:25:00|190906.2|190776.2|190940.6|190735.6|190944.8|190780.6|190901.7|190735.3|147
1702341000000|2023-12-12 00:30:00|190940.8|190735.4|190891.5|190761.5|190951.8|190778.4|190886.5|190731.3|242
1702341300000|2023-12-12 00:35:00|190891.6|190761.6|190885.3|190755.3|190894.3|190764.3|190880.9|190750.9|199
1702341600000|2023-12-12 00:40:00|190885.1|190755.1|190883.6|190753.6|190888.4|190758.4|190878.7|190748.7|211
1702341900000|2023-12-12 00:45:00|190884.2|190754.2|190882.9|190752.9|190892.2|190762.2|190877.1|190747.1|175
1702342200000|2023-12-12 00:50:00|190882.4|190752.4|190885|190755|190889.3|190759.3|190879.7|190749.7|210
1702342500000|2023-12-12 00:55:00|190883.8|190753.8|190850.1|190720.1|190886.6|190756.6|190848.2|190718.2|260
1702342800000|2023-12-12 01:00:00|190850|190720|190848.8|190718.8|190876.6|190746.6|190844.2|190714.2|342
1702343100000|2023-12-12 01:05:00|190849|190719|190640.7|190510.7|190849|190719|190638.7|190508.7|620
1702343400000|2023-12-12 01:10:00|190640.8|190510.8|190658.7|190528.7|190670.6|190540.6|190603.4|190473.4|619
1702343700000|2023-12-12 01:15:00|190659.1|190529.1|190667.4|190537.4|190699.6|190569.6|190631|190501|711
1702344000000|2023-12-12 01:20:00|190664.9|190534.9|190694.4|190564.4|190702.3|190572.3|190644.6|190514.6|602
1702344300000|2023-12-12 01:25:00|190693.8|190563.8|190689.4|190559.4|190706.1|190576.1|190686.8|190556.8|525
1702344600000|2023-12-12 01:30:00|190686.1|190556.1|190705|190575|190717.2|190587.2|190651.9|190521.9|643
1702344900000|2023-12-12 01:35:00|190705.1|190575.1|190695|190565|190734.8|190604.8|190691.1|190561.1|638
1702345200000|2023-12-12 01:40:00|190694.9|190564.9|190683.2|190553.2|190726.9|190596.9|190677.5|190547.5|645
1702345500000|2023-12-12 01:45:00|190682.9|190552.9|190738.2|190608.2|190738.7|190608.7|190679.7|190549.7|434
1702345800000|2023-12-12 01:50:00|190738|190608|190660.4|190530.4|190738.7|190608.7|190654.6|190524.6|559
1702346100000|2023-12-12 01:55:00|190660.5|190530.5|190680.4|190550.4|190701.6|190571.6|190654.3|190524.3|496
1702346400000|2023-12-12 02:00:00|190680.5|190550.5|190677.4|190547.4|190701.4|190571.4|190661.7|190531.7|549
1702346700000|2023-12-12 02:05:00|190677.6|190547.6|190614.8|190484.8|190679.9|190549.9|190606.3|190476.3|531
1702347000000|2023-12-12 02:10:00|190614.6|190484.6|190617.7|190487.7|190622.7|190492.7|190609|190479|440
1702347300000|2023-12-12 02:15:00|190617.8|190487.8|190647.1|190517.1|190647.7|190517.7|190592.3|190462.3|534
1702347600000|2023-12-12 02:20:00|190645.7|190515.7|190605.9|190475.9|190648.2|190518.2|190605.9|190475.9|290
1702347900000|2023-12-12 02:25:00|190604.5|190474.5|190656.3|190526.3|190680.6|190550.6|190603.7|190473.7|382
1702348200000|2023-12-12 02:30:00|190654.1|190524.1|190690.2|190560.2|190704.5|190574.5|190654.1|190524.1|368
1702348500000|2023-12-12 02:35:00|190694.5|190564.5|190688.3|190558.3|190699|190569|190657.2|190527.2|389
1702348800000|2023-12-12 02:40:00|190688.4|190558.4|190652|190522|190705.3|190575.3|190643.8|190513.8|477
1702349100000|2023-12-12 02:45:00|190652.3|190522.3|190674.3|190544.3|190680.4|190550.4|190646.8|190516.8|367
1702349400000|2023-12-12 02:50:00|190674.6|190544.6|190693|190563|190709.5|190579.5|190670.2|190540.2|432
1702349700000|2023-12-12 02:55:00|190691.1|190561.1|190693.1|190563.1|190696.1|190566.1|190653.2|190523.2|559
1702350000000|2023-12-12 03:00:00|190694.5|190564.5|190614.6|190484.6|190714.4|190584.4|190611.6|190481.6|403
1702350300000|2023-12-12 03:05:00|190614.7|190484.7|190615.2|190485.2|190632.8|190502.8|190610.2|190480.2|451
1702350600000|2023-12-12 03:10:00|190615.3|190485.3|190611.7|190481.7|190617.2|190487.2|190595.8|190465.8|595
1702350900000|2023-12-12 03:15:00|190611.6|190481.6|190602.3|190472.3|190618.6|190488.6|190601|190471|487
1702351200000|2023-12-12 03:20:00|190602.5|190472.5|190560.9|190430.9|190604.2|190474.2|190551.6|190421.6|285
1702351500000|2023-12-12 03:25:00|190562.2|190432.2|190511.9|190381.9|190565.6|190435.6|190500.1|190370.1|510
1702351800000|2023-12-12 03:30:00|190512.1|190382.1|190538.9|190408.9|190582.1|190452.1|190500.2|190370.2|620
1702352100000|2023-12-12 03:35:00|190538.2|190408.2|190560.6|190430.6|190565.3|190435.3|190503.3|190373.3|428
1702352400000|2023-12-12 03:40:00|190560.9|190430.9|190592.3|190462.3|190593.1|190463.1|190556.5|190426.5|400
1702352700000|2023-12-12 03:45:00|190587.3|190457.3|190573.6|190443.6|190589.3|190459.3|190567.7|190437.7|454
1702353000000|2023-12-12 03:50:00|190573.5|190443.5|190567.3|190437.3|190582.5|190452.5|190559.5|190429.5|610
1702353300000|2023-12-12 03:55:00|190567.5|190437.5|190574.4|190444.4|190596.9|190466.9|190565|190435|588
1702353600000|2023-12-12 04:00:00|190574.3|190444.3|190588.7|190458.7|190600.3|190470.3|190573.2|190443.2|416
1702353900000|2023-12-12 04:05:00|190588.8|190458.8|190569.8|190439.8|190593.1|190463.1|190551.6|190421.6|470
1702354200000|2023-12-12 04:10:00|190569.6|190439.6|190570|190440|190583.5|190453.5|190546.9|190416.9|481
1702354500000|2023-12-12 04:15:00|190572.1|190442.1|190567.5|190437.5|190585|190455|190556.5|190426.5|414
1702354800000|2023-12-12 04:20:00|190567.4|190437.4|190568.4|190438.4|190580.7|190450.7|190563.8|190433.8|400
1702355100000|2023-12-12 04:25:00|190568.3|190438.3|190572.6|190442.6|190582.2|190452.2|190565.3|190435.3|384
1702355400000|2023-12-12 04:30:00|190572.8|190442.8|190548.4|190418.4|190573.4|190443.4|190542.5|190412.5|240
1702355700000|2023-12-12 04:35:00|190545.9|190415.9|190553.1|190423.1|190560.8|190430.8|190526|190396|174
1702356000000|2023-12-12 04:40:00|190550.8|190420.8|190541.3|190411.3|190555.8|190425.8|190537.2|190407.2|198
1702356300000|2023-12-12 04:45:00|190541.5|190411.5|190550.2|190420.2|190556.5|190426.5|190541|190411|131
1702356600000|2023-12-12 04:50:00|190551.4|190421.4|190533.3|190403.3|190552.2|190422.2|190510.6|190380.6|372
1702356900000|2023-12-12 04:55:00|190534|190404|190549.2|190419.2|190553.9|190423.9|190520.4|190390.4|278
1702357200000|2023-12-12 05:00:00|190549.1|190419.1|190517.2|190387.2|190549.1|190419.1|190493.4|190363.4|312
1702357500000|2023-12-12 05:05:00|190521|190391|190510.6|190380.6|190524.6|190394.6|190493.9|190363.9|324
1702357800000|2023-12-12 05:10:00|190510.2|190380.2|190377.1|190247.1|190513.4|190383.4|190339.2|190209.2|487
1702358100000|2023-12-12 05:15:00|190378.3|190248.3|190423.8|190293.8|190437.6|190307.6|190371.8|190241.8|382
1702358400000|2023-12-12 05:20:00|190423.6|190293.6|190384.3|190254.3|190425.4|190295.4|190378.2|190248.2|506
1702358700000|2023-12-12 05:25:00|190383.8|190253.8|190388|190258|190441|190311|190376.8|190246.8|441
1702359000000|2023-12-12 05:30:00|190389.2|190259.2|190405.7|190275.7|190435.5|190305.5|190378.4|190248.4|659
1702359300000|2023-12-12 05:35:00|190406.1|190276.1|190406.3|190276.3|190410.6|190280.6|190396.5|190266.5|313
1702359600000|2023-12-12 05:40:00|190404.6|190274.6|190340.6|190210.6|190407.9|190277.9|190305.9|190175.9|696
1702359900000|2023-12-12 05:45:00|190337.3|190207.3|190362.1|190232.1|190380.7|190250.7|190330.7|190200.7|686
1702360200000|2023-12-12 05:50:00|190358.6|190228.6|190299.6|190169.6|190375.1|190245.1|190293.3|190163.3|359
1702360500000|2023-12-12 05:55:00|190299.7|190169.7|190323.4|190193.4|190333.4|190203.4|190299.1|190169.1|411
1702360800000|2023-12-12 06:00:00|190321.5|190191.5|190321|190191|190410.4|190280.4|190317.6|190187.6|696
1702361100000|2023-12-12 06:05:00|190320.8|190190.8|190403.5|190273.5|190411.2|190281.2|190319.8|190189.8|494
1702361400000|2023-12-12 06:10:00|190403.6|190273.6|190465.6|190335.6|190471.4|190341.4|190403.5|190273.5|616
1702361700000|2023-12-12 06:15:00|190465.4|190335.4|190368.8|190238.8|190469.6|190339.6|190352.6|190222.6|542
1702362000000|2023-12-12 06:20:00|190367.7|190237.7|190386.9|190256.9|190388.5|190258.5|190361.9|190231.9|601
1702362300000|2023-12-12 06:25:00|190388.2|190258.2|190371.5|190241.5|190442.4|190312.4|190368.6|190238.6|554
1702362600000|2023-12-12 06:30:00|190372.9|190242.9|190127.2|189997.2|190412.1|190282.1|190124.4|189994.4|526
1702362900000|2023-12-12 06:35:00|190127.1|189997.1|190102.5|189972.5|190137.3|190007.3|190072.4|189942.4|501
1702363200000|2023-12-12 06:40:00|190102.6|189972.6|190114.9|189984.9|190164.7|190034.7|190072.9|189942.9|421
1702363500000|2023-12-12 06:45:00|190114.6|189984.6|190030.6|189900.6|190121.7|189991.7|190021|189891|473
1702363800000|2023-12-12 06:50:00|190030.8|189900.8|190001.3|189871.3|190030.8|189900.8|189937.6|189807.6|494
1702364100000|2023-12-12 06:55:00|190000.8|189870.8|189996|189866|190017.3|189887.3|189912.3|189782.3|711
1702364400000|2023-12-12 07:00:00|189995.9|189865.9|190055.3|189925.3|190099.1|189969.1|189921.1|189791.1|836
1702364700000|2023-12-12 07:05:00|190059.5|189929.5|189965.1|189835.1|190071.2|189941.2|189920.3|189790.3|938
1702365000000|2023-12-12 07:10:00|189966.1|189836.1|189760|189630|190048.7|189918.7|189755.8|189625.8|1003
1702365300000|2023-12-12 07:15:00|189758.3|189628.3|189747.9|189617.9|189943.9|189813.9|189742|189612|894
1702365600000|2023-12-12 07:20:00|189749|189619|189812.4|189682.4|189850.9|189720.9|189733.2|189603.2|812
1702365900000|2023-12-12 07:25:00|189809.5|189679.5|189890.4|189760.4|189901.3|189771.3|189794.8|189664.8|738
1702366200000|2023-12-12 07:30:00|189892.2|189762.2|189837|189707|189935.8|189805.8|189826.7|189696.7|777
1702366500000|2023-12-12 07:35:00|189836.4|189706.4|189724.5|189594.5|189844|189714|189716.4|189586.4|732
1702366800000|2023-12-12 07:40:00|189725.2|189595.2|189889|189759|189923.2|189793.2|189725.2|189595.2|881
1702367100000|2023-12-12 07:45:00|189889.3|189759.3|189898.2|189768.2|189927.4|189797.4|189870.8|189740.8|834
1702367400000|2023-12-12 07:50:00|189898|189768|189856.6|189726.6|189900.4|189770.4|189819.8|189689.8|878
1702367700000|2023-12-12 07:55:00|189856.7|189726.7|189950.8|189820.8|189963.9|189833.9|189832.9|189702.9|877
1702368000000|2023-12-12 08:00:00|189949.5|189819.5|189958.1|189828.1|189999.7|189869.7|189914.7|189784.7|940
1702368300000|2023-12-12 08:05:00|189957.7|189827.7|190223.6|190093.6|190241.8|190111.8|189956.2|189826.2|902
1702368600000|2023-12-12 08:10:00|190220.3|190090.3|190140.5|190010.5|190246.5|190116.5|190110.3|189980.3|810
1702368900000|2023-12-12 08:15:00|190139.7|190009.7|190122.6|189992.6|190193.5|190063.5|190087.8|189957.8|864
1702369200000|2023-12-12 08:20:00|190123|189993|190135.5|190005.5|190161.4|190031.4|190042.2|189912.2|942
1702369500000|2023-12-12 08:25:00|190136.2|190006.2|190164.5|190034.5|190167.5|190037.5|190100.4|189970.4|909
1702369800000|2023-12-12 08:30:00|190163.5|190033.5|190148.8|190018.8|190252.9|190122.9|190094.6|189964.6|924
1702370100000|2023-12-12 08:35:00|190149|190019|190228.8|190098.8|190295.1|190165.1|190143.6|190013.6|914
1702370400000|2023-12-12 08:40:00|190228.9|190098.9|190104.6|189974.6|190257.7|190127.7|190101.8|189971.8|861
1702370700000|2023-12-12 08:45:00|190104.4|189974.4|190148.3|190018.3|190148.3|190018.3|190030.9|189900.9|616
1702371000000|2023-12-12 08:50:00|190163.3|190033.3|190229|190099|190236|190106|190156.8|190026.8|266
1702371300000|2023-12-12 08:55:00|190190.8|190060.8|190303.2|190173.2|190308.5|190178.5|190087.7|189957.7|891
1702371600000|2023-12-12 09:00:00|190299.4|190169.4|190343.2|190213.2|190436.3|190306.3|190278.3|190148.3|935
1702371900000|2023-12-12 09:05:00|190343.3|190213.3|190260|190130|190359.2|190229.2|190245.5|190115.5|871
1702372200000|2023-12-12 09:10:00|190260.2|190130.2|190089.9|189959.9|190315.9|190185.9|190089.8|189959.8|748
1702372500000|2023-12-12 09:15:00|190090.4|189960.4|190055.6|189925.6|190105.6|189975.6|190044.1|189914.1|591
1702372800000|2023-12-12 09:20:00|190055.4|189925.4|190025.3|189895.3|190055.7|189925.7|190009.7|189879.7|763
1702373100000|2023-12-12 09:25:00|190024.6|189894.6|189827|189697|190029.7|189899.7|189821.3|189691.3|851
1702373400000|2023-12-12 09:30:00|189826.7|189696.7|189745|189615|189895.1|189765.1|189731.5|189601.5|870
1702373700000|2023-12-12 09:35:00|189745.9|189615.9|189567.8|189437.8|189779.4|189649.4|189509.8|189379.8|931
1702374000000|2023-12-12 09:40:00|189553.2|189423.2|189587.5|189457.5|189618.5|189488.5|189400.7|189270.7|952
1702374300000|2023-12-12 09:45:00|189584.9|189454.9|189519.5|189389.5|189584.9|189454.9|189511.5|189381.5|814
1702374600000|2023-12-12 09:50:00|189519.1|189389.1|189599.3|189469.3|189616.9|189486.9|189500.3|189370.3|860
1702374900000|2023-12-12 09:55:00|189600.8|189470.8|189504.6|189374.6|189645.2|189515.2|189495.8|189365.8|700
1702375200000|2023-12-12 10:00:00|189500.2|189370.2|189438.3|189308.3|189514.6|189384.6|189400.6|189270.6|779
1702375500000|2023-12-12 10:05:00|189438.4|189308.4|189517.5|189387.5|189574.4|189444.4|189438.4|189308.4|797
1702375800000|2023-12-12 10:10:00|189517.2|189387.2|189127.5|188997.5|189522.7|189392.7|189127.5|188997.5|855
1702376100000|2023-12-12 10:15:00|189145.1|189015.1|189270.6|189140.6|189349.4|189219.4|189115.8|188985.8|817
1702376400000|2023-12-12 10:20:00|189270.5|189140.5|189253.7|189123.7|189288.6|189158.6|189237.4|189107.4|720
1702376700000|2023-12-12 10:25:00|189253.6|189123.6|189225.7|189095.7|189311.8|189181.8|189143.1|189013.1|827
1702377000000|2023-12-12 10:30:00|189228.6|189098.6|189151|189021|189308.6|189178.6|189145.6|189015.6|776
1702377300000|2023-12-12 10:35:00|189151.1|189021.1|189184.1|189054.1|189204.5|189074.5|189140.3|189010.3|837
1702377600000|2023-12-12 10:40:00|189182.6|189052.6|189221|189091|189246.6|189116.6|189170.8|189040.8|788
1702377900000|2023-12-12 10:45:00|189222.5|189092.5|189255.3|189125.3|189257.1|189127.1|189187.5|189057.5|844
1702378200000|2023-12-12 10:50:00|189254.4|189124.4|189278.8|189148.8|189316.7|189186.7|189217.7|189087.7|820
1702378500000|2023-12-12 10:55:00|189278.6|189148.6|189354.5|189224.5|189389.5|189259.5|189257|189127|901
1702378800000|2023-12-12 11:00:00|189357.8|189227.8|189337.4|189207.4|189382.7|189252.7|189305.8|189175.8|884
1702379100000|2023-12-12 11:05:00|189338.7|189208.7|189256.2|189126.2|189347.3|189217.3|189225.9|189095.9|814
1702379400000|2023-12-12 11:10:00|189256.8|189126.8|189196.8|189066.8|189257.6|189127.6|189082.7|188952.7|899
1702379700000|2023-12-12 11:15:00|189197.2|189067.2|189210.9|189080.9|189327.3|189197.3|189197.2|189067.2|916
1702380000000|2023-12-12 11:20:00|189209.9|189079.9|189338.3|189208.3|189349.3|189219.3|189187.5|189057.5|873
1702380300000|2023-12-12 11:25:00|189337.6|189207.6|189330.1|189200.1|189348.3|189218.3|189270.5|189140.5|878
1702380600000|2023-12-12 11:30:00|189331.8|189201.8|189370.4|189240.4|189400|189270|189331.8|189201.8|860
1702380900000|2023-12-12 11:35:00|189370.3|189240.3|189347.7|189217.7|189397.2|189267.2|189340.1|189210.1|816
1702381200000|2023-12-12 11:40:00|189347.8|189217.8|189398.1|189268.1|189398.7|189268.7|189347.8|189217.8|773
1702381500000|2023-12-12 11:45:00|189397.5|189267.5|189431.7|189301.7|189451.5|189321.5|189343|189213|787
1702381800000|2023-12-12 11:50:00|189428.8|189298.8|189508.9|189378.9|189525.3|189395.3|189426.9|189296.9|797
1702382100000|2023-12-12 11:55:00|189508.7|189378.7|189336.1|189206.1|189511.2|189381.2|189329.6|189199.6|876
1702382400000|2023-12-12 12:00:00|189337.4|189207.4|189250.6|189120.6|189348.7|189218.7|189249.5|189119.5|792
1702382700000|2023-12-12 12:05:00|189249.7|189119.7|189315.8|189185.8|189341.9|189211.9|189243.9|189113.9|865
1702383000000|2023-12-12 12:10:00|189314.2|189184.2|189340.7|189210.7|189380|189250|189279.8|189149.8|834
1702383300000|2023-12-12 12:15:00|189342.5|189212.5|189334.9|189204.9|189385.7|189255.7|189308.3|189178.3|778
1702383600000|2023-12-12 12:20:00|189334.7|189204.7|189369|189239|189394.5|189264.5|189334.6|189204.6|788
1702383900000|2023-12-12 12:25:00|189369.1|189239.1|189297.8|189167.8|189383.9|189253.9|189295.3|189165.3|754
1702384200000|2023-12-12 12:30:00|189297.4|189167.4|189321.2|189191.2|189323.5|189193.5|189244.6|189114.6|784
1702384500000|2023-12-12 12:35:00|189321.3|189191.3|189301.6|189171.6|189337.8|189207.8|189271.4|189141.4|812
1702384800000|2023-12-12 12:40:00|189302.3|189172.3|188935.8|188805.8|189302.3|189172.3|188911.6|188781.6|982
1702385100000|2023-12-12 12:45:00|188938.3|188808.3|189058.2|188928.2|189058.4|188928.4|188938.3|188808.3|815
1702385400000|2023-12-12 12:50:00|189058.3|188928.3|189087.8|188957.8|189175.9|189045.9|189045.9|188915.9|837
1702385700000|2023-12-12 12:55:00|189086.8|188956.8|189116|188986|189194.2|189064.2|189084.1|188954.1|829
1702386000000|2023-12-12 13:00:00|189115.8|188985.8|189179.6|189049.6|189179.6|189049.6|189107|188977|905
1702386300000|2023-12-12 13:05:00|189178.3|189048.3|189194|189064|189195.8|189065.8|189061.8|188931.8|964
1702386600000|2023-12-12 13:10:00|189193.1|189063.1|189225.9|189095.9|189313.1|189183.1|189175.8|189045.8|950
1702386900000|2023-12-12 13:15:00|189226.4|189096.4|189238.9|189108.9|189372.2|189242.2|189224.6|189094.6|932
1702387200000|2023-12-12 13:20:00|189238|189108|189334.5|189204.5|189357.9|189227.9|189236.6|189106.6|946
1702387500000|2023-12-12 13:25:00|189336.6|189206.6|189174.9|188832.9|189386.3|189223.4|189174.9|188832.9|827
1702387800000|2023-12-12 13:30:00|189449.1|189107.1|189196.4|189066.4|189538.7|189196.7|188466.8|188293.8|1093
1702388100000|2023-12-12 13:35:00|189192.4|189062.4|189427.4|189297.4|189442.2|189312.2|189086.2|188956.2|1171
1702388400000|2023-12-12 13:40:00|189424.6|189294.6|189680.3|189550.3|189798.4|189668.4|189421.5|189291.5|1147
1702388700000|2023-12-12 13:45:00|189679.1|189549.1|189851.9|189721.9|190079.6|189949.6|189679.1|189549.1|1096
1702389000000|2023-12-12 13:50:00|189852.1|189722.1|189852|189722|189857.2|189727.2|189500.6|189370.6|1026
1702389300000|2023-12-12 13:55:00|189852.5|189722.5|189928|189798|189998.3|189868.3|189750.8|189620.8|1007
1702389600000|2023-12-12 14:00:00|189926.7|189796.7|189714.1|189584.1|189967.8|189837.8|189709.3|189579.3|974
1702389900000|2023-12-12 14:05:00|189714|189584|189551.4|189421.4|189774.6|189644.6|189527.7|189397.7|1026
1702390200000|2023-12-12 14:10:00|189551.2|189421.2|189459.7|189329.7|189553.7|189423.7|189420.4|189290.4|1035
1702390500000|2023-12-12 14:15:00|189459.1|189329.1|189556.7|189426.7|189628.2|189498.2|189451.9|189321.9|1062
1702390800000|2023-12-12 14:20:00|189556.6|189426.6|189642.2|189512.2|189649.2|189519.2|189551.5|189421.5|965
1702391100000|2023-12-12 14:25:00|189640.6|189510.6|189876.8|189746.8|189881.7|189751.7|189609.1|189479.1|991
1702391400000|2023-12-12 14:30:00|189875|189745|190198.6|190068.6|190202.8|190072.8|189831.1|189701.1|1071
1702391700000|2023-12-12 14:35:00|190200.8|190070.8|190090.5|189960.5|190203.2|190073.2|190031.6|189901.6|1052
1702392000000|2023-12-12 14:40:00|190088.3|189958.3|190261.5|190131.5|190263.2|190133.2|190039.5|189909.5|1021
1702392300000|2023-12-12 14:45:00|190261.8|190131.8|190013.9|189883.9|190330|190200|190003|189873|1008
1702392600000|2023-12-12 14:50:00|190014.2|189884.2|190071.4|189941.4|190097|189967|189931.2|189801.2|977
1702392900000|2023-12-12 14:55:00|190073.6|189943.6|190027.4|189897.4|190074.7|189944.7|189913|189783|1023
1702393200000|2023-12-12 15:00:00|190028.6|189898.6|189847.8|189717.8|190094|189964|189840.1|189710.1|1022
1702393500000|2023-12-12 15:05:00|189847.9|189717.9|189795.8|189665.8|189868|189738|189772.4|189642.4|985
1702393800000|2023-12-12 15:10:00|189796.7|189666.7|190027.8|189897.8|190050|189920|189789.7|189659.7|985
1702394100000|2023-12-12 15:15:00|190029.5|189899.5|190260.3|190130.3|190267|190137|190003.8|189873.8|1001
1702394400000|2023-12-12 15:20:00|190260.7|190130.7|190283.6|190153.6|190312.1|190182.1|190219.3|190089.3|948
1702394700000|2023-12-12 15:25:00|190285.8|190155.8|190435.1|190305.1|190439.2|190309.2|190210.3|190080.3|950
1702395000000|2023-12-12 15:30:00|190438|190308|190633.5|190503.5|190678|190548|190437.8|190307.8|749
1702395300000|2023-12-12 15:35:00|190632.5|190502.5|190598.6|190468.6|190697.2|190567.2|190591.1|190461.1|808
1702395600000|2023-12-12 15:40:00|190598.7|190468.7|190712.7|190582.7|190763.9|190633.9|190586|190456|760
1702395900000|2023-12-12 15:45:00|190712.6|190582.6|190672.2|190542.2|190762.6|190632.6|190658.8|190528.8|702
1702396200000|2023-12-12 15:50:00|190673.4|190543.4|190594.6|190464.6|190673.4|190543.4|190502.5|190372.5|698
1702396500000|2023-12-12 15:55:00|190592.9|190462.9|190658.3|190528.3|190796|190666|190583.5|190453.5|786
1702396800000|2023-12-12 16:00:00|190657.9|190527.9|190607.4|190477.4|190794.6|190664.6|190562.8|190432.8|890
1702397100000|2023-12-12 16:05:00|190607.2|190477.2|190489.4|190359.4|190607.2|190477.2|190439.7|190309.7|944
1702397400000|2023-12-12 16:10:00|190489.2|190359.2|190495.5|190365.5|190548.1|190418.1|190486.7|190356.7|793
1702397700000|2023-12-12 16:15:00|190496.3|190366.3|190371.3|190241.3|190509.6|190379.6|190369.6|190239.6|755
1702398000000|2023-12-12 16:20:00|190371.4|190241.4|190375.9|190245.9|190387.6|190257.6|190288.2|190158.2|625
1702398300000|2023-12-12 16:25:00|190375.7|190245.7|190361.6|190231.6|190398.7|190268.7|190336.8|190206.8|540
1702398600000|2023-12-12 16:30:00|190375.4|190245.4|190344.5|190214.5|190393|190263|190236.7|190106.7|926
1702398900000|2023-12-12 16:35:00|190344.2|190214.2|190287.3|190157.3|190381.2|190251.2|190266.3|190136.3|838
1702399200000|2023-12-12 16:40:00|190287|190157|190314.6|190184.6|190339.8|190209.8|190242.2|190112.2|901
1702399500000|2023-12-12 16:45:00|190310.9|190180.9|190274.1|190144.1|190368|190238|190253|190123|839
1702399800000|2023-12-12 16:50:00|190273.9|190143.9|190268.6|190138.6|190284.9|190154.9|190181.8|190051.8|818
1702400100000|2023-12-12 16:55:00|190268.4|190138.4|190323.2|190193.2|190362.5|190232.5|190261.9|190131.9|769
1702400400000|2023-12-12 17:00:00|190322.2|190192.2|190257|190127|190322.2|190192.2|190238.3|190108.3|833
1702400700000|2023-12-12 17:05:00|190256.8|190126.8|190410|190280|190432.8|190302.8|190254.8|190124.8|946
1702401000000|2023-12-12 17:10:00|190410.1|190280.1|190283.9|190153.9|190470.4|190340.4|190281.3|190151.3|875
1702401300000|2023-12-12 17:15:00|190282.9|190152.9|190204.5|190074.5|190294|190164|190191.3|190061.3|847
1702401600000|2023-12-12 17:20:00|190205.7|190075.7|190213.9|190083.9|190226.6|190096.6|190192.6|190062.6|779
1702401900000|2023-12-12 17:25:00|190213.7|190083.7|190071.4|189941.4|190218.3|190088.3|190070.5|189940.5|555
1702402200000|2023-12-12 17:30:00|190071.7|189941.7|190035|189905|190077.5|189947.5|190016.4|189886.4|639
1702402500000|2023-12-12 17:35:00|190034.9|189904.9|190036.9|189906.9|190091.5|189961.5|189993.5|189863.5|623
1702402800000|2023-12-12 17:40:00|190038.1|189908.1|190039.9|189909.9|190074.1|189944.1|190004.7|189874.7|641
1702403100000|2023-12-12 17:45:00|190039.6|189909.6|190106.7|189976.7|190115.3|189985.3|190015.3|189885.3|592
1702403400000|2023-12-12 17:50:00|190107|189977|190097.5|189967.5|190131.7|190001.7|190081.7|189951.7|646
1702403700000|2023-12-12 17:55:00|190097.7|189967.7|190089.8|189959.8|190118.9|189988.9|190072.9|189942.9|601
1702404000000|2023-12-12 18:00:00|190097.2|189967.2|189810.1|189680.1|190102.7|189972.7|189745.2|189615.2|863
1702404300000|2023-12-12 18:05:00|189810|189680|189839.6|189709.6|189860|189730|189763.2|189633.2|723
1702404600000|2023-12-12 18:10:00|189839.7|189709.7|189863.4|189733.4|189923.9|189793.9|189836.3|189706.3|782
1702404900000|2023-12-12 18:15:00|189864.5|189734.5|189828.6|189698.6|189876.4|189746.4|189771.1|189641.1|687
1702405200000|2023-12-12 18:20:00|189828.7|189698.7|189750.7|189620.7|189835.3|189705.3|189742.1|189612.1|665
1702405500000|2023-12-12 18:25:00|189751.3|189621.3|189766.9|189636.9|189783.2|189653.2|189744.2|189614.2|693
1702405800000|2023-12-12 18:30:00|189767.1|189637.1|189761.9|189631.9|189791.8|189661.8|189742.5|189612.5|631
1702406100000|2023-12-12 18:35:00|189762.1|189632.1|189626.5|189496.5|189762.3|189632.3|189624.4|189494.4|657
1702406400000|2023-12-12 18:40:00|189628.7|189498.7|189655.4|189525.4|189662.4|189532.4|189557.6|189427.6|715
1702406700000|2023-12-12 18:45:00|189655|189525|189671.8|189541.8|189678|189548|189569|189439|622
1702407000000|2023-12-12 18:50:00|189672.2|189542.2|189664.3|189534.3|189678.5|189548.5|189645.4|189515.4|662
1702407300000|2023-12-12 18:55:00|189665.1|189535.1|189465|189335|189665.2|189535.2|189465|189335|548
1702407600000|2023-12-12 19:00:00|189466.8|189336.8|189528.1|189398.1|189622.8|189492.8|189463.5|189333.5|641
1702407900000|2023-12-12 19:05:00|189528.3|189398.3|189562.9|189432.9|189590.2|189460.2|189519.2|189389.2|628
1702408200000|2023-12-12 19:10:00|189563.8|189433.8|189564|189434|189589.2|189459.2|189544.4|189414.4|701
1702408500000|2023-12-12 19:15:00|189563.8|189433.8|189511.9|189381.9|189563.8|189433.8|189482.3|189352.3|700
1702408800000|2023-12-12 19:20:00|189512|189382|189507.8|189377.8|189520.5|189390.5|189488.8|189358.8|612
1702409100000|2023-12-12 19:25:00|189507.4|189377.4|189489.6|189359.6|189526.8|189396.8|189474.4|189344.4|627
1702409400000|2023-12-12 19:30:00|189489.3|189359.3|189478.7|189348.7|189501.9|189371.9|189465.9|189335.9|578
1702409700000|2023-12-12 19:35:00|189477.3|189347.3|189483.1|189353.1|189502.9|189372.9|189469.4|189339.4|618
1702410000000|2023-12-12 19:40:00|189482.1|189352.1|189485.4|189355.4|189501|189371|189470.1|189340.1|559
1702410300000|2023-12-12 19:45:00|189485.7|189355.7|189483.3|189353.3|189485.8|189355.8|189454.1|189324.1|604
1702410600000|2023-12-12 19:50:00|189483.2|189353.2|189477.2|189347.2|189488.5|189358.5|189469.8|189339.8|563
1702410900000|2023-12-12 19:55:00|189477.3|189347.3|189357.4|189227.4|189491.7|189361.7|189354.6|189224.6|599
1702411200000|2023-12-12 20:00:00|189377.3|189247.3|189479.1|189349.1|189484.4|189354.4|189372|189242|649
1702411500000|2023-12-12 20:05:00|189479.6|189349.6|189578|189448|189582.5|189452.5|189476.5|189346.5|793
1702411800000|2023-12-12 20:10:00|189579|189449|189568.7|189438.7|189662.4|189532.4|189566.4|189436.4|891
1702412100000|2023-12-12 20:15:00|189569.6|189439.6|189541.8|189411.8|189578.9|189448.9|189530.9|189400.9|760
1702412400000|2023-12-12 20:20:00|189542|189412|189533.5|189403.5|189558.1|189428.1|189524.9|189394.9|917
1702412700000|2023-12-12 20:25:00|189533.9|189403.9|189518.5|189388.5|189552.1|189422.1|189507.1|189377.1|737
1702413000000|2023-12-12 20:30:00|189518.9|189388.9|189477.9|189347.9|189541.1|189411.1|189477.6|189347.6|747
1702413300000|2023-12-12 20:35:00|189477.8|189347.8|189480.8|189350.8|189499.5|189369.5|189477.5|189347.5|691
1702413600000|2023-12-12 20:40:00|189480.2|189350.2|189484.4|189354.4|189503.9|189373.9|189477.9|189347.9|782
1702413900000|2023-12-12 20:45:00|189484.5|189354.5|189473.5|189343.5|189488|189358|189419|189289|837
1702414200000|2023-12-12 20:50:00|189473.1|189343.1|189497.4|189367.4|189525.8|189395.8|189473.1|189343.1|841
1702414500000|2023-12-12 20:55:00|189496.1|189366.1|189486.4|189356.4|189533.1|189403.1|189438.8|189308.8|824
1702414800000|2023-12-12 21:00:00|189487.5|189357.5|189466.8|189336.8|189501.6|189371.6|189466.8|189336.8|510
1702415100000|2023-12-12 21:05:00|189466.7|189336.7|189408.6|189278.6|189474.8|189344.8|189376.1|189246.1|575
1702415400000|2023-12-12 21:10:00|189408.3|189278.3|189409.1|189279.1|189418.7|189288.7|189404.3|189274.3|253
1702415700000|2023-12-12 21:15:00|189411.9|189281.9|189427.9|189297.9|189433|189303|189411.9|189281.9|206
1702416000000|2023-12-12 21:20:00|189428.4|189298.4|189506.8|189376.8|189516.7|189386.7|189428.4|189298.4|283
1702416300000|2023-12-12 21:25:00|189506.9|189376.9|189552.3|189422.3|189552.9|189422.9|189506.6|189376.6|175
1702416600000|2023-12-12 21:30:00|189550.5|189420.5|189479.2|189349.2|189551.7|189421.7|189473.8|189343.8|193
1702416900000|2023-12-12 21:35:00|189477.4|189347.4|189450.7|189320.7|189483.6|189353.6|189440.8|189310.8|372
1702417200000|2023-12-12 21:40:00|189442.6|189312.6|189417.7|189287.7|189457.6|189313.6|189382.5|189209.7|329
1702417500000|2023-12-12 21:45:00|189417.4|189287.4|189460.6|189253.5|189463.4|189298|189410.6|189252|313
1702417800000|2023-12-12 21:50:00|189420.7|189290.7|189414.6|189284.6|189462.3|189293.4|189410.4|189242|266
1702418100000|2023-12-12 21:55:00|189414|189284|189618.1|189276.1|189716.7|189374.7|189382.8|189130.3|137
1702420800000|2023-12-12 22:40:00|189730.2|189388.2|189722.3|189380.3|189752.3|189410.3|189719.3|189377.3|20
1702421100000|2023-12-12 22:45:00|189729.5|189387.5|189752.1|189410.1|189758.6|189416.6|189723|189381|87
1702422000000|2023-12-12 23:00:00|189757.5|189415.5|189805.1|189463.1|189805.1|189463.1|189752.7|189410.7|164
1702422300000|2023-12-12 23:05:00|189775.9|189433.9|189772.1|189430.1|189788|189446|189758.9|189416.9|91
1702422600000|2023-12-12 23:10:00|189771.9|189429.9|189780.6|189438.6|189824.3|189482.3|189759.8|189417.8|282
1702422900000|2023-12-12 23:15:00|189780.1|189438.1|189796.6|189454.6|189869.9|189527.9|189736|189394|573
1702423200000|2023-12-12 23:20:00|189801|189459|189784.4|189442.4|189844|189502|189746|189404|570
1702423500000|2023-12-12 23:25:00|189792.6|189450.6|189767.8|189425.8|189851.4|189509.4|189718.3|189376.3|948
1702423800000|2023-12-12 23:30:00|189769.3|189427.3|189790.9|189448.9|189863.2|189521.2|189725.5|189383.5|943
1702424100000|2023-12-12 23:35:00|189796.2|189454.2|189811|189469|189829.8|189487.8|189780.3|189438.3|162
1702424400000|2023-12-12 23:40:00|189783.5|189441.5|189796.2|189454.2|189827.6|189485.6|189781.6|189439.6|91
1702424700000|2023-12-12 23:45:00|189796.5|189454.5|189789.1|189447.1|189855|189513|189728.2|189386.2|350
1702425000000|2023-12-12 23:50:00|189789.5|189447.5|189779.7|189437.7|189806|189464|189715.6|189373.6|413
1702425300000|2023-12-12 23:55:00|189779.5|189437.5|189705.3|189363.3|189793.3|189451.3|189678.6|189336.6|359
1702425600000|2023-12-13 00:00:00|189705.4|189363.4|189688.8|189403.6|189775.4|189433.4|189674.4|189340.3|685
1702425900000|2023-12-13 00:05:00|189688.6|189403.8|189685.8|189423.3|189698.6|189450.4|189654.7|189398.1|255
1702426200000|2023-12-13 00:10:00|189685.6|189423|189689.3|189415|189697.9|189456.1|189662.9|189404.6|177
1702426500000|2023-12-13 00:15:00|189689.6|189415.2|189688|189419.9|189693.2|189489.9|189614|189403.8|161
1702426800000|2023-12-13 00:20:00|189687.7|189419.8|189675.9|189458.5|189703|189470.6|189663.8|189417.1|334
1702427100000|2023-12-13 00:25:00|189675.8|189458.6|189511.4|189381.4|189684|189476|189502.7|189355.6|271
1702427400000|2023-12-13 00:30:00|189553|189354|189544|189378|189556|189388|189502|189345|152
1702427700000|2023-12-13 00:35:00|189544|189379|189543|189377|189555|189393|189503|189347|157
1702428000000|2023-12-13 00:40:00|189527|189376|189538|189360|189555|189386|189502|189344|190
1702428300000|2023-12-13 00:45:00|189503.4|189373.4|189510.2|189380.2|189513.5|189383.5|189498.3|189368.3|166
1702428600000|2023-12-13 00:50:00|189509.9|189379.9|189507.6|189377.6|189513|189383|189505.3|189375.3|165
1702428900000|2023-12-13 00:55:00|189508.2|189378.2|189517.3|189387.3|189559.3|189429.3|189505.2|189375.2|187
1702429200000|2023-12-13 01:00:00|189519|189389|189510|189380|189522.1|189392.1|189508.4|189378.4|289
1702429500000|2023-12-13 01:05:00|189511.5|189381.5|189522.4|189392.4|189523.7|189393.7|189503.9|189373.9|333
1702429800000|2023-12-13 01:10:00|189522.3|189392.3|189524.6|189394.6|189525.8|189395.8|189519|189389|203
1702430100000|2023-12-13 01:15:00|189524.8|189394.8|189523.7|189393.7|189526.7|189396.7|189511.3|189381.3|535
1702430400000|2023-12-13 01:20:00|189523.8|189393.8|189514.8|189384.8|189526.3|189396.3|189511.3|189381.3|462
1702430700000|2023-12-13 01:25:00|189514.9|189384.9|189523.6|189393.6|189523.6|189393.6|189509.7|189379.7|527
1702431000000|2023-12-13 01:30:00|189523.4|189393.4|189518.3|189388.3|189524.3|189394.3|189499.6|189369.6|631
1702431300000|2023-12-13 01:35:00|189518.2|189388.2|189525.5|189395.5|189527.9|189397.9|189517.4|189387.4|273
1702431600000|2023-12-13 01:40:00|189525.6|189395.6|189523|189393|189526.7|189396.7|189510.2|189380.2|335
1702431900000|2023-12-13 01:45:00|189522.5|189392.5|189689.1|189559.1|189695.8|189565.8|189516.2|189386.2|445
1702432200000|2023-12-13 01:50:00|189689.4|189559.4|189693.2|189563.2|189714.8|189584.8|189669.7|189539.7|473
1702432500000|2023-12-13 01:55:00|189692.7|189562.7|189693.9|189563.9|189696.7|189566.7|189677|189547|444
1702432800000|2023-12-13 02:00:00|189693.8|189563.8|189832.9|189702.9|189854.1|189724.1|189693.3|189563.3|616
1702433100000|2023-12-13 02:05:00|189834|189704|189871.2|189741.2|189879.8|189749.8|189832.1|189702.1|623
1702433400000|2023-12-13 02:10:00|189871|189741|189883.7|189753.7|189897.7|189767.7|189857.5|189727.5|551
1702433700000|2023-12-13 02:15:00|189883.8|189753.8|189845.4|189715.4|189894.2|189764.2|189803.7|189673.7|510
1702434000000|2023-12-13 02:20:00|189841.4|189711.4|189842.3|189712.3|189863.5|189733.5|189812.3|189682.3|760
1702434300000|2023-12-13 02:25:00|189842.4|189712.4|189856.3|189726.3|189869.1|189739.1|189836.7|189706.7|670
1702434600000|2023-12-13 02:30:00|189855.8|189725.8|189894.7|189764.7|189899.5|189769.5|189848.2|189718.2|710
1702434900000|2023-12-13 02:35:00|189893.9|189763.9|189940.4|189810.4|189940.9|189810.9|189878.8|189748.8|647
1702435200000|2023-12-13 02:40:00|189938.5|189808.5|189967.2|189837.2|189974.7|189844.7|189915.7|189785.7|618
1702435500000|2023-12-13 02:45:00|189968|189838|189960.5|189830.5|189974.6|189844.6|189930.3|189800.3|461
1702435800000|2023-12-13 02:50:00|189960.6|189830.6|189965.3|189835.3|189971.3|189841.3|189913.9|189783.9|606
1702436100000|2023-12-13 02:55:00|189965.4|189835.4|190053|189923|190056.5|189926.5|189962.9|189832.9|618
1702436400000|2023-12-13 03:00:00|190050.2|189920.2|190119.3|189989.3|190126.2|189996.2|190036.8|189906.8|670
1702436700000|2023-12-13 03:05:00|190118.6|189988.6|190112.1|189982.1|190128.9|189998.9|190105.5|189975.5|553
1702437000000|2023-12-13 03:10:00|190113.7|189983.7|190055.4|189925.4|190113.7|189983.7|190030.8|189900.8|479
1702437300000|2023-12-13 03:15:00|190054.3|189924.3|190055.8|189925.8|190065.4|189935.4|190052.6|189922.6|338
1702437600000|2023-12-13 03:20:00|190054.3|189924.3|190010.6|189880.6|190056.1|189926.1|190004.5|189874.5|183
1702437900000|2023-12-13 03:25:00|190010.8|189880.8|189998.2|189868.2|190019.4|189889.4|189987.8|189857.8|173
1702438200000|2023-12-13 03:30:00|189998.1|189868.1|190003.4|189873.4|190009.2|189879.2|189993|189863|138
1702438500000|2023-12-13 03:35:00|190003.2|189873.2|190003.7|189873.7|190008.7|189878.7|190000|189870|90
1702438800000|2023-12-13 03:40:00|190003.6|189873.6|189949.4|189819.4|190008.7|189878.7|189947.3|189817.3|172
1702439100000|2023-12-13 03:45:00|189949.3|189819.3|189981.2|189851.2|189991.4|189861.4|189939.2|189809.2|244
1702439400000|2023-12-13 03:50:00|189981.3|189851.3|189978.5|189848.5|189981.3|189851.3|189937|189807|290
1702439700000|2023-12-13 03:55:00|189976.2|189846.2|189966.1|189836.1|189978.6|189848.6|189959.1|189829.1|239
1702440000000|2023-12-13 04:00:00|189966.2|189836.2|189977.2|189847.2|189979.9|189849.9|189965.4|189835.4|343
1702440300000|2023-12-13 04:05:00|189977.1|189847.1|189994.9|189864.9|190004.3|189874.3|189968.8|189838.8|304
1702440600000|2023-12-13 04:10:00|189992.3|189862.3|189998.4|189868.4|190000.9|189870.9|189990|189860|92
1702440900000|2023-12-13 04:15:00|189994.5|189864.5|190009|189879|190010.4|189880.4|189989.6|189859.6|123
1702441200000|2023-12-13 04:20:00|190005.9|189875.9|190000.8|189870.8|190010.2|189880.2|189997.9|189867.9|137
1702441500000|2023-12-13 04:25:00|190001.1|189871.1|189970.9|189840.9|190002.1|189872.1|189965.6|189835.6|326
1702441800000|2023-12-13 04:30:00|189971|189841|189972.9|189842.9|189981.4|189851.4|189966.2|189836.2|395
1702442100000|2023-12-13 04:35:00|189971.1|189841.1|189978.2|189848.2|189985|189855|189968.4|189838.4|191
1702442400000|2023-12-13 04:40:00|189978.3|189848.3|189960.3|189830.3|189980.1|189850.1|189954.7|189824.7|374
1702442700000|2023-12-13 04:45:00|189960.4|189830.4|189977.7|189847.7|189986.4|189856.4|189960.4|189830.4|446
1702443000000|2023-12-13 04:50:00|189977.9|189847.9|189976|189846|189982.1|189852.1|189973.4|189843.4|394
1702443300000|2023-12-13 04:55:00|189975.5|189845.5|190004.5|189874.5|190006.3|189876.3|189975.5|189845.5|372
1702443600000|2023-12-13 05:00:00|190005.3|189875.3|189991.6|189861.6|190016.4|189886.4|189982|189852|358
1702443900000|2023-12-13 05:05:00|189992.7|189862.7|190006.2|189876.2|190006.8|189876.8|189991.3|189861.3|166
1702444200000|2023-12-13 05:10:00|190006.1|189876.1|189967|189837|190010.9|189880.9|189961.3|189831.3|192
1702444500000|2023-12-13 05:15:00|189977|189827|189976|189800|189987|189837|189949|189793|409
1702444800000|2023-12-13 05:20:00|189971|189803|189977|189818|189991|189836|189946|189786|344
1702445100000|2023-12-13 05:25:00|189982|189819|189965|189810|189984|189834|189944|189795|393
1702445400000|2023-12-13 05:30:00|189967|189808|189956|189804|189976|189827|189941|189788|361
1702445700000|2023-12-13 05:35:00|189957|189804|189960|189830|189986|189840|189941|189793|558
1702446000000|2023-12-13 05:40:00|189960|189830|189941|189811|189973|189830|189938|189788|486
1702446300000|2023-12-13 05:45:00|189939.1|189809.1|189821.3|189691.3|189953.7|189823.7|189819.4|189689.4|372
1702446600000|2023-12-13 05:50:00|189821.4|189691.4|189827.1|189697.1|189830.9|189700.9|189820.6|189690.6|280
1702446900000|2023-12-13 05:55:00|189827.9|189697.9|189793.3|189663.3|189829.6|189699.6|189702.8|189572.8|576
1702447200000|2023-12-13 06:00:00|189791.5|189661.5|189980.8|189850.8|189982.5|189852.5|189791.5|189661.5|821
1702447500000|2023-12-13 06:05:00|189981|189851|189911.6|189781.6|189995.6|189865.6|189853.6|189723.6|784
1702447800000|2023-12-13 06:10:00|189910.9|189780.9|190009.6|189879.6|190010.8|189880.8|189901.3|189771.3|603
1702448100000|2023-12-13 06:15:00|190009.8|189879.8|190064.9|189934.9|190083.4|189953.4|189941.3|189811.3|767
1702448400000|2023-12-13 06:20:00|190064.6|189934.6|190076.6|189946.6|190097.5|189967.5|190062.7|189932.7|840
1702448700000|2023-12-13 06:25:00|190079.6|189949.6|190199.7|190069.7|190287.2|190157.2|190070.1|189940.1|783
1702449000000|2023-12-13 06:30:00|190195.1|190065.1|190281.3|190151.3|190281.8|190151.8|190182.8|190052.8|494
1702449300000|2023-12-13 06:35:00|190281.5|190151.5|190382.7|190252.7|190421.3|190291.3|190269|190139|738
1702449600000|2023-12-13 06:40:00|190382.1|190252.1|190334.7|190204.7|190386.1|190256.1|190290.4|190160.4|746
1702449900000|2023-12-13 06:45:00|190338.3|190208.3|190361.5|190231.5|190363|190233|190286.5|190156.5|893
1702450200000|2023-12-13 06:50:00|190361.4|190231.4|190246.5|190116.5|190378.4|190248.4|190218.4|190088.4|974
1702450500000|2023-12-13 06:55:00|190246.8|190116.8|190181|190051|190257.8|190127.8|190177.1|190047.1|911
1702450800000|2023-12-13 07:00:00|190182.6|190052.6|190575.7|190445.7|190581.4|190451.4|190173.2|190043.2|796
1702451100000|2023-12-13 07:05:00|190575.5|190445.5|190175|190045|190575.5|190445.5|190175|190045|809
1702451400000|2023-12-13 07:10:00|190175.7|190045.7|190384.3|190254.3|190394.3|190264.3|190173.8|190043.8|858
1702451700000|2023-12-13 07:15:00|190380.2|190250.2|190324.4|190194.4|190396.9|190266.9|190277.4|190147.4|671
1702452000000|2023-12-13 07:20:00|190319.6|190189.6|190333.2|190203.2|190372.3|190242.3|190264.9|190134.9|796
1702452300000|2023-12-13 07:25:00|190333.1|190203.1|190145.6|190015.6|190364.2|190234.2|190143|190013|894
1702452600000|2023-12-13 07:30:00|190145.5|190015.5|190159.5|190029.5|190211.2|190101|190074.4|189984.4|850
1702452900000|2023-12-13 07:35:00|190157.8|190027.8|190093.5|189963.5|190162.9|190032.9|189999.5|189869.5|871
1702453200000|2023-12-13 07:40:00|190093.4|189963.4|190015.1|189885.1|190121|189991|190003.6|189873.6|749
1702453500000|2023-12-13 07:45:00|190015.2|189885.2|190135.2|190045.2|190140|190050|190007.9|189877.9|762
1702453800000|2023-12-13 07:50:00|190135.1|190045.1|190218.6|190128.6|190277.4|190187.4|190122|190032|799
1702454100000|2023-12-13 07:55:00|190218.7|190128.7|190309.4|189973.2|190362.1|190233.7|190218.7|189973.2|632
1702454400000|2023-12-13 08:00:00|190312.6|189970.6|190178.7|190048.7|190333.9|190114.2|190124.8|189970.6|838
1702454700000|2023-12-13 08:05:00|190178.8|190048.8|190012.5|189922.5|190185|190055|189945.5|189855.5|872
1702455000000|2023-12-13 08:10:00|190012|189922|190173.1|190083.1|190263|190173|190010.9|189920.9|865
1702455300000|2023-12-13 08:15:00|190171.4|190081.4|190232.9|190142.9|190291.3|190201.3|190171.4|190081.4|889
1702455600000|2023-12-13 08:20:00|190234.5|190144.5|190330.5|190240.5|190359.3|190269.3|190203.3|190096|856
1702455900000|2023-12-13 08:25:00|190327.6|190237.6|190316.8|190226.8|190338.5|190248.5|190225.6|190135.6|893
1702456200000|2023-12-13 08:30:00|190316.6|190226.6|190237.4|190147.4|190433.5|190343.5|190226.8|190136.8|920
1702456500000|2023-12-13 08:35:00|190236.6|190146.6|190329|190239|190406.1|190316.1|190221.7|190131.7|798
1702456800000|2023-12-13 08:40:00|190329.6|190239.6|190274.4|190184.4|190382.7|190292.7|190228.1|190138.1|882
1702457100000|2023-12-13 08:45:00|190274.5|190184.5|190342.1|190252.1|190364.6|190274.6|190242|190152|860
1702457400000|2023-12-13 08:50:00|190342.5|190252.5|190416.3|190326.3|190481.2|190391.2|190333.6|190242.6|889
1702457700000|2023-12-13 08:55:00|190415.5|190325.5|190452.2|190362.2|190472.2|190382.2|190391.6|190301.6|869
1702458000000|2023-12-13 09:00:00|190451.8|190361.8|190458.6|190368.6|190580.4|190490.4|190443.1|190353.1|875
1702458300000|2023-12-13 09:05:00|190458.8|190368.8|190530|190440|190556.5|190466.5|190389.4|190299.4|868
1702458600000|2023-12-13 09:10:00|190529.9|190439.9|190756.2|190666.2|190805.2|190696.3|190520.3|190430.3|831
1702458900000|2023-12-13 09:15:00|190755.5|190665.5|190608.7|190518.7|190757.3|190667.3|190607.3|190515.1|714
1702459200000|2023-12-13 09:20:00|190608.8|190518.8|190646|190556|190722.6|190632.6|190605.8|190515.8|813
1702459500000|2023-12-13 09:25:00|190646.6|190556.6|190413.3|190323.3|190656.1|190566.1|190380.7|190290.7|761
1702459800000|2023-12-13 09:30:00|190411.8|190321.8|190357.9|190267.9|190416.7|190326.7|190288.6|190198.6|734
1702460100000|2023-12-13 09:35:00|190358|190268|190400.9|190310.9|190489.2|190399.2|190320|190230|848
1702460400000|2023-12-13 09:40:00|190401.1|190311.1|190280.7|190190.7|190418.8|190328.8|190273.1|190183.1|790
1702460700000|2023-12-13 09:45:00|190280.4|190190.4|190352.7|190262.7|190423|190333|190279.7|190189.7|843
1702461000000|2023-12-13 09:50:00|190351.9|190261.9|190328.2|190238.2|190361.6|190271.6|190282.8|190192.8|780
1702461300000|2023-12-13 09:55:00|190328.3|190238.3|190271.3|190181.3|190333|190243|190267.3|190177.3|644
1702461600000|2023-12-13 10:00:00|190269.4|190179.4|190408.5|190318.5|190410.6|190320.6|190254.3|190164.3|782
1702461900000|2023-12-13 10:05:00|190408.7|190318.7|190538.6|190408.6|190549.4|190456|190401.3|190311.3|880
1702462200000|2023-12-13 10:10:00|190538.8|190408.8|190270.3|190180.3|190539.1|190409.1|190267.8|190176.2|868
1702462500000|2023-12-13 10:15:00|190271.9|190181.9|190437.1|190347.1|190515.2|190425.2|190174|190084|837
1702462800000|2023-12-13 10:20:00|190437.3|190347.3|190549.3|190459.3|190593.4|190503.4|190435.5|190345.5|944
1702463100000|2023-12-13 10:25:00|190549.5|190459.5|190616.9|190526.9|190621|190531|190528.1|190438.1|758
1702463400000|2023-12-13 10:30:00|190618.6|190528.6|190788.2|190698.2|190789.4|190699.4|190599.1|190509.1|896
1702463700000|2023-12-13 10:35:00|190788.5|190698.5|190643|190553|190802.1|190712.1|190617.7|190527.7|862
1702464000000|2023-12-13 10:40:00|190644.3|190554.3|190750.8|190660.8|190767|190677|190643.6|190553.6|806
1702464300000|2023-12-13 10:45:00|190750.6|190660.6|190981.5|190891.5|190983.6|190893.6|190716.5|190626.5|780
1702464600000|2023-12-13 10:50:00|190981.6|190891.6|190879.1|190789.1|190985.6|190895.6|190867.5|190777.5|593
1702464900000|2023-12-13 10:55:00|190879.6|190789.6|190870.4|190740.4|190947.6|190820.4|190823.5|190712.6|753
1702465200000|2023-12-13 11:00:00|190877.2|190747.2|190903.4|190813.4|190912.4|190822.4|190850.8|190745.1|657
1702465500000|2023-12-13 11:05:00|190903.5|190813.5|190909.3|190819.3|190909.3|190819.3|190892.6|190802.6|592
1702465800000|2023-12-13 11:10:00|190909.2|190819.2|190883.7|190793.7|190909.2|190819.2|190876.5|190786.5|587
1702466100000|2023-12-13 11:15:00|190884|190794|190991.6|190901.6|191012.2|190922.2|190870.5|190780.5|600
1702466400000|2023-12-13 11:20:00|190991.9|190901.9|190952.7|190862.7|191044.1|190954.1|190952.5|190862.5|713
1702466700000|2023-12-13 11:25:00|190951.8|190861.8|190961.8|190871.8|190997.5|190907.5|190926.7|190836.7|732
1702467000000|2023-12-13 11:30:00|190961.9|190871.9|190969.5|190879.5|191000.5|190910.5|190921.8|190831.8|745
1702467300000|2023-12-13 11:35:00|190970.7|190880.7|191024.9|190934.9|191042.3|190952.3|190968.3|190878.3|775
1702467600000|2023-12-13 11:40:00|191025.3|190935.3|190862.9|190772.9|191030.3|190940.3|190858.5|190768.5|702
1702467900000|2023-12-13 11:45:00|190863.1|190773.1|190943.5|190853.5|191008.1|190918.1|190862.1|190772.1|713
1702468200000|2023-12-13 11:50:00|190943.6|190853.6|190971.9|190881.9|190977.4|190887.4|190893.3|190803.3|713
1702468500000|2023-12-13 11:55:00|190978.4|190888.4|191022.3|190932.3|191044.4|190954.4|190976.2|190886.2|581
1702468800000|2023-12-13 12:00:00|191023.7|190933.7|191002.4|190912.4|191040.1|190950.1|190979.2|190889.2|682
1702469100000|2023-12-13 12:05:00|191001.5|190911.5|190947.8|190857.8|191005.8|190915.8|190885.6|190795.6|805
1702469400000|2023-12-13 12:10:00|190947.9|190857.9|190853.4|190763.4|190979.5|190889.5|190837.7|190747.7|698
1702469700000|2023-12-13 12:15:00|190853.1|190763.1|190795.8|190705.8|190900.8|190810.8|190766.8|190676.8|806
1702470000000|2023-12-13 12:20:00|190796.1|190706.1|190720.8|190630.8|190797.1|190706.1|190718.5|190628.5|669
1702470300000|2023-12-13 12:25:00|190721|190631|190641.2|190551.2|190748.2|190658.2|190640|190550|815
1702470600000|2023-12-13 12:30:00|190643.6|190553.6|190619.2|190529.2|190652.9|190562.9|190548.6|190458.6|848
1702470900000|2023-12-13 12:35:00|190619.7|190529.7|190829.2|190739.2|190851.3|190761.3|190618.5|190528.5|829
1702471200000|2023-12-13 12:40:00|190827.9|190737.9|190863|190773|190889.1|190799.1|190802.2|190712.2|766
1702471500000|2023-12-13 12:45:00|190861.8|190771.8|190865.4|190775.4|190880.9|190790.9|190774.6|190684.6|707
1702471800000|2023-12-13 12:50:00|190864.6|190774.6|190974.3|190884.3|190994.2|190904.2|190863.9|190773.9|703
1702472100000|2023-12-13 12:55:00|190973.8|190883.8|190927.2|190837.2|190996.7|190906.7|190890.2|190800.2|812
1702472400000|2023-12-13 13:00:00|190926.4|190836.4|190889.6|190799.6|190926.4|190836.4|190837|190747|832
1702472700000|2023-12-13 13:05:00|190889.1|190799.1|190888.9|190798.9|190907.1|190817.1|190858.9|190768.9|925
1702473000000|2023-12-13 13:10:00|190893.4|190803.4|190985.6|190895.6|191003.5|190913.5|190888.8|190798.8|847
1702473300000|2023-12-13 13:15:00|190988.7|190898.7|190979|190889|190989.1|190899.1|190949.9|190859.9|677
1702473600000|2023-12-13 13:20:00|190978.9|190888.9|190935.9|190845.9|190987.3|190897.3|190917.5|190827.5|833
1702473900000|2023-12-13 13:25:00|190936.1|190846.1|190934.9|190641.9|190953.3|190863.3|190825.4|190641.9|873
1702474200000|2023-12-13 13:30:00|190968.1|190626.1|190961.3|190831.3|191027.9|190897.9|190773.5|190455.3|1105
1702474500000|2023-12-13 13:35:00|190964.5|190834.5|190824.2|190734.2|191021.2|190891.2|190738.4|190648.4|1009
1702474800000|2023-12-13 13:40:00|190826.8|190736.8|190712.6|190622.6|190898.2|190808.2|190708.7|190583.4|1032
1702475100000|2023-12-13 13:45:00|190712.2|190622.2|190611.5|190521.5|190874.8|190784.8|190594.4|190504.4|965
1702475400000|2023-12-13 13:50:00|190613.1|190523.1|190525.3|190435.3|190641.2|190551.2|190525|190435|914
1702475700000|2023-12-13 13:55:00|190527.2|190437.2|190593.9|190503.9|190649.8|190559.8|190523.8|190433.8|793
1702476000000|2023-12-13 14:00:00|190591.2|190501.2|190445.1|190355.1|190591.2|190501.2|190416.2|190326.2|940
1702476300000|2023-12-13 14:05:00|190445.7|190355.7|190450.2|190320.2|190542.7|190414|190338.8|190208.8|937
1702476600000|2023-12-13 14:10:00|190449.4|190319.4|190449.2|190359.2|190475.7|190360.2|190366.6|190236.6|987
1702476900000|2023-12-13 14:15:00|190449.1|190359.1|190555.2|190465.2|190573.3|190483.3|190392.4|190302.4|898
1702477200000|2023-12-13 14:20:00|190554.8|190464.8|190557.3|190467.3|190629.6|190539.6|190528.9|190438.9|842
1702477500000|2023-12-13 14:25:00|190557.8|190467.8|190604.8|190514.8|190635.4|190545.4|190507.8|190417.8|944
1702477800000|2023-12-13 14:30:00|190609.4|190519.4|190541.3|190451.3|190646.7|190556.7|190541.1|190451.1|1019
1702478100000|2023-12-13 14:35:00|190540.8|190450.8|190690.6|190600.6|190710.8|190620.8|190481.7|190380.2|1008
1702478400000|2023-12-13 14:40:00|190690.8|190600.8|190694.3|190604.3|190728.2|190637.5|190647.7|190540|869
1702478700000|2023-12-13 14:45:00|190694.1|190604.1|190542.7|190452.7|190721.3|190631.3|190530.8|190440.8|890
1702479000000|2023-12-13 14:50:00|190541|190451|190464.4|190374.4|190613.9|190505.5|190419.8|190329.8|942
1702479300000|2023-12-13 14:55:00|190463.4|190373.4|190621.9|190531.9|190628.8|190538.8|190455.5|190365.5|860
1702479600000|2023-12-13 15:00:00|190625.2|190535.2|190467.4|190377.4|190656.3|190566.3|190365.6|190275.6|989
1702479900000|2023-12-13 15:05:00|190466.4|190376.4|190468.3|190378.3|190620.2|190530.2|190438.9|190348.9|857
1702480200000|2023-12-13 15:10:00|190468|190378|190443.6|190353.6|190474.5|190384.5|190365.5|190275.5|980
1702480500000|2023-12-13 15:15:00|190443.4|190353.4|190343.7|190253.7|190459.7|190369.7|190325.6|190235.6|922
1702480800000|2023-12-13 15:20:00|190343.6|190253.6|190332.7|190242.7|190363.9|190273.9|190330.3|190240.3|859
1702481100000|2023-12-13 15:25:00|190331.5|190241.5|190189.7|190099.7|190333.7|190243.7|190176.2|190069.1|905
1702481400000|2023-12-13 15:30:00|190191|190101|190209.4|190119.4|190260.9|190170.9|190162.4|190072.4|856
1702481700000|2023-12-13 15:35:00|190207.4|190117.4|190256.7|190166.7|190281.7|190191.7|190188.8|190098.8|875
1702482000000|2023-12-13 15:40:00|190258.8|190168.8|190202.4|190112.4|190302.4|190212.4|190165.9|190075.9|904
1702482300000|2023-12-13 15:45:00|190199.6|190109.6|190290.7|190200.7|190312.9|190222.9|190197.5|190107.5|912
1702482600000|2023-12-13 15:50:00|190289.1|190199.1|190338.7|190248.7|190347.3|190257.3|190288.9|190198.9|857
1702482900000|2023-12-13 15:55:00|190339|190249|190584.5|190494.5|190588.7|190498.7|190333|190243|875
1702483200000|2023-12-13 16:00:00|190584.6|190494.6|190835.6|190705.6|190835.6|190735.6|190531.9|190441.9|971
1702483500000|2023-12-13 16:05:00|190837.7|190707.7|190702.3|190612.3|190869.2|190742.9|190700.5|190610.5|966
1702483800000|2023-12-13 16:10:00|190702|190612|190665.2|190575.2|190747.5|190617.5|190659.6|190548|844
1702484100000|2023-12-13 16:15:00|190666|190576|190515.2|190425.2|190671.6|190581.6|190514.2|190424.2|836
1702484400000|2023-12-13 16:20:00|190515.1|190425.1|190541.2|190451.2|190556.9|190466.9|190454.5|190364.5|925
1702484700000|2023-12-13 16:25:00|190541.6|190451.6|190555|190465|190560.7|190470.7|190523.2|190433.2|888
1702485000000|2023-12-13 16:30:00|190559.9|190469.9|190679|190549|190709.2|190610.1|190531.6|190441.6|719
1702485300000|2023-12-13 16:35:00|190678.6|190548.6|190619.3|190489.3|190686.7|190556.7|190561.9|190466.2|638
1702485600000|2023-12-13 16:40:00|190620.5|190490.5|190620.9|190530.9|190650.5|190541.4|190615.5|190488.1|554
1702485900000|2023-12-13 16:45:00|190621.1|190531.1|190627.4|190497.4|190640.3|190550.3|190601.3|190486.4|573
1702486200000|2023-12-13 16:50:00|190627.5|190497.5|190637|190507|190639.9|190509.9|190623.5|190493.5|603
1702486500000|2023-12-13 16:55:00|190637.2|190507.2|190637.3|190507.3|190657.9|190539|190623.1|190493.1|708
1702486800000|2023-12-13 17:00:00|190639.8|190509.8|190629.2|190499.2|190648.5|190518.5|190625.2|190495.2|667
1702487100000|2023-12-13 17:05:00|190629.4|190499.4|190621.4|190491.4|190640.9|190510.9|190620.9|190490.9|619
1702487400000|2023-12-13 17:10:00|190621.2|190491.2|190625.8|190495.8|190631.7|190501.7|190617.9|190487.9|636
1702487700000|2023-12-13 17:15:00|190627.6|190497.6|190599.2|190469.2|190665.1|190575.1|190588.9|190458.9|594
1702488000000|2023-12-13 17:20:00|190599.9|190469.9|190726.7|190596.7|190734.8|190604.8|190598|190468|765
1702488300000|2023-12-13 17:25:00|190726.9|190596.9|190887.4|190757.4|190893.4|190763.4|190725|190595|786
1702488600000|2023-12-13 17:30:00|190887.5|190757.5|190796.4|190666.4|190889.4|190759.4|190794.5|190664.5|716
1702488900000|2023-12-13 17:35:00|190794.9|190664.9|190809.5|190679.5|190815.4|190685.4|190794.9|190664.9|681
1702489200000|2023-12-13 17:40:00|190810.4|190680.4|190944.1|190814.1|190950.2|190820.2|190805.4|190675.4|707
1702489500000|2023-12-13 17:45:00|190944.2|190814.2|190952.2|190822.2|191014.5|190884.5|190925.5|190795.5|765
1702489800000|2023-12-13 17:50:00|190952.1|190822.1|190845.7|190715.7|190952.1|190822.1|190803.4|190673.4|682
1702490100000|2023-12-13 17:55:00|190845.9|190715.9|190907.3|190777.3|190931|190801|190841.9|190711.9|663
1702490400000|2023-12-13 18:00:00|190909.9|190779.9|190902.9|190772.9|190931.9|190801.9|190871.9|190741.9|786
1702490700000|2023-12-13 18:05:00|190904.5|190774.5|190892.4|190762.4|190925|190795|190888.7|190758.7|545
1702491000000|2023-12-13 18:10:00|190892.5|190762.5|190883.5|190753.5|190910|190780|190882.6|190752.6|448
1702491300000|2023-12-13 18:15:00|190883.4|190753.4|190898|190768|190898|190768|190857.3|190727.3|419
1702491600000|2023-12-13 18:20:00|190897.4|190767.4|190898.2|190768.2|190903.2|190773.2|190881.4|190751.4|516
1702491900000|2023-12-13 18:25:00|190897.4|190767.4|190908.3|190778.3|190920.2|190790.2|190877.1|190747.1|595
1702492200000|2023-12-13 18:30:00|190907.7|190777.7|190890.5|190760.5|190916.4|190786.4|190879.8|190749.8|552
1702492500000|2023-12-13 18:35:00|190888.3|190758.3|190902.6|190772.6|190920.9|190790.9|190887.4|190757.4|640
1702492800000|2023-12-13 18:40:00|190903.5|190773.5|190841|190711|190914.3|190784.3|190808.1|190678.1|646
1702493100000|2023-12-13 18:45:00|190841.4|190711.4|190872.7|190742.7|190898.1|190768.1|190837.1|190707.1|648
1702493400000|2023-12-13 18:50:00|190871.3|190741.3|190738.1|190608.1|190880|190750|190714|190584|661
1702493700000|2023-12-13 18:55:00|190737.2|190607.2|190824.7|190482.7|190856.1|190620.6|190648.9|190474.9|806
1702494000000|2023-12-13 19:00:00|190847.6|190505.6|189351.5|189009.5|190847.6|190505.6|188912.8|188579.3|1035
1702494300000|2023-12-13 19:05:00|189344.4|189002.4|189336.3|189173.6|189439|189294.8|189124.2|188957.4|1011
1702494600000|2023-12-13 19:10:00|189336.1|189174.7|188760.4|188543.9|189339.1|189179.3|188635.2|188471.4|1172
1702494900000|2023-12-13 19:15:00|188760.2|188552.2|188007.5|187815|188766.8|188552.2|187990|187789.7|1151
1702495200000|2023-12-13 19:20:00|188006.4|187823.4|188167.6|187953.9|188248.8|187988.3|187521.5|187354.4|1137
1702495500000|2023-12-13 19:25:00|188151.4|187952.5|187805.4|187569.7|188226.8|187981.6|187790|187537.7|1122
1702495800000|2023-12-13 19:30:00|187806.7|187567.1|187797.4|187512.1|188004.5|187758.7|187693.8|187429|1078
1702496100000|2023-12-13 19:35:00|187795.7|187507.2|187377.5|187187.7|187797.1|187543.2|187152.9|186935.9|1167
1702496400000|2023-12-13 19:40:00|187385.7|187188.9|186750.3|186569.2|187386.3|187190.2|186635|186474.9|1144
1702496700000|2023-12-13 19:45:00|186751.7|186568.2|186927.2|186702.3|186959.8|186736.3|186504.1|186319.8|933
1702497000000|2023-12-13 19:50:00|186926.4|186697|186915.4|186737.1|186959.7|186761.2|186791.3|186540|1097
1702497300000|2023-12-13 19:55:00|186914.3|186735.8|186852|186685.8|187290.9|187069.5|186851.7|186683.1|1084
1702497600000|2023-12-13 20:00:00|186830.5|186635.4|186895.3|186739.7|186982.2|186758.5|186766|186590.1|1018
1702497900000|2023-12-13 20:05:00|186894|186741.4|186835.9|186663.5|187052.7|186834.5|186805.1|186626.2|1113
1702498200000|2023-12-13 20:10:00|186834.9|186665.1|186614.5|186407.6|186884.9|186727.2|186514.7|186282.4|1066
1702498500000|2023-12-13 20:15:00|186615.1|186407.8|186436.5|186253.6|186669.5|186445|186391.9|186218.4|1123
1702498800000|2023-12-13 20:20:00|186430.1|186256.8|186620.9|186398.9|186704.9|186493.6|186404|186248.8|1046
1702499100000|2023-12-13 20:25:00|186621.2|186398.3|187196.6|187012.2|187259.2|187031.5|186565.6|186366|1142
1702499400000|2023-12-13 20:30:00|187193.6|187011.3|187066|186913.5|187357.8|187170|187046.2|186891.3|1096
1702499700000|2023-12-13 20:35:00|187068.8|186916.2|186889.3|186696.2|187074.7|186916.2|186889.3|186696.2|1094
1702500000000|2023-12-13 20:40:00|186895|186676.9|186916.7|186744.8|186972.7|186794.7|186879.5|186676.9|1153
1702500300000|2023-12-13 20:45:00|186914.5|186743.4|186868.9|186738.9|187006.4|186841|186863.4|186720.9|1162
1702500600000|2023-12-13 20:50:00|186880.4|186727.1|186828.4|186698.4|186891.2|186742.6|186799.4|186655.6|1114
1702500900000|2023-12-13 20:55:00|186828|186698|186851|186721|186883.2|186743.8|186789.8|186630.5|1023
1702501200000|2023-12-13 21:00:00|186850.7|186720.7|187046.3|186916.3|187090.3|186960.3|186840.7|186710.7|829
1702501500000|2023-12-13 21:05:00|187045.5|186915.5|187076.6|186946.6|187251.2|187121.2|187044.6|186914.6|923
1702501800000|2023-12-13 21:10:00|187077.1|186947.1|186897.5|186721.2|187111.7|186975.9|186889.4|186713.4|853
1702502100000|2023-12-13 21:15:00|186896.6|186726.2|186884.9|186754.9|186915.7|186767.2|186871.2|186717.9|651
1702502400000|2023-12-13 21:20:00|186888.1|186758.1|186884.7|186729.9|186930.9|186771.6|186881.7|186729.4|421
1702502700000|2023-12-13 21:25:00|186886.2|186730.3|187051.1|186900.9|187060.2|186902.8|186874.5|186725.8|745
1702503000000|2023-12-13 21:30:00|187050.6|186898|186902.3|186736.1|187089.1|186915.8|186892.6|186725|558
1702503300000|2023-12-13 21:35:00|186896.4|186736.3|186882.7|186695.9|186907.1|186738.6|186866.4|186685|757
1702503600000|2023-12-13 21:40:00|186868.4|186693.2|186948|186711.5|186990.2|186722.7|186775.5|186621.8|588
1702503900000|2023-12-13 21:45:00|186977.8|186707.7|186969.1|186667.3|186979.8|186726.4|186924.7|186659.9|836
1702504200000|2023-12-13 21:50:00|186975.1|186666.8|186955.2|186647.3|187003.2|186704.3|186933.9|186647|589
1702504500000|2023-12-13 21:55:00|186969.3|186640.4|187002.9|186660.9|187021.9|186693.6|186953.5|186621.3|837
1702504800000|2023-12-13 22:00:00|186990.6|186648.6|186873|186531|186991.2|186649.2|186866.9|186524.9|26
1702507800000|2023-12-13 22:50:00|186816.4|186474.4|186829.5|186487.5|186829.5|186487.5|186785.9|186443.9|16
1702508100000|2023-12-13 22:55:00|186814|186472|186814.6|186472.6|186834.5|186492.5|186810.3|186468.3|9
1702508400000|2023-12-13 23:00:00|186812.2|186470.2|186821.3|186479.3|186886.9|186544.9|186812.2|186470.2|24
1702508700000|2023-12-13 23:05:00|186800|186458|186806.2|186464.2|186827.6|186485.6|186777.1|186435.1|80
1702509000000|2023-12-13 23:10:00|186799.2|186457.2|186817.7|186475.7|186845.2|186503.2|186776.7|186434.7|226
1702509300000|2023-12-13 23:15:00|186807.4|186465.4|186790.9|186448.9|186848.8|186506.8|186776.1|186434.1|361
1702509600000|2023-12-13 23:20:00|186790.8|186448.8|186803.3|186461.3|186861.1|186519.1|186787.7|186445.7|275
1702509900000|2023-12-13 23:25:00|186802.8|186460.8|186796.7|186454.7|186858|186516|186760.8|186418.8|400
1702510200000|2023-12-13 23:30:00|186792.1|186450.1|186829.3|186487.3|186861.7|186519.7|186775.9|186433.9|697
1702510500000|2023-12-13 23:35:00|186817.6|186475.6|186829|186487|186835.1|186493.1|186760.4|186418.4|841
1702510800000|2023-12-13 23:40:00|186828.7|186486.7|186832.5|186490.5|186845.1|186503.1|186762.2|186420.2|809
1702511100000|2023-12-13 23:45:00|186833|186491|186730.6|186388.6|186838.5|186496.5|186685.8|186343.8|364
1702511400000|2023-12-13 23:50:00|186732.9|186390.9|186731.9|186389.9|186791.9|186449.9|186716.9|186374.9|281
1702511700000|2023-12-13 23:55:00|186731.6|186389.6|186993|186651|187030.1|186688.1|186687.3|186345.3|525
1702512000000|2023-12-14 00:00:00|187005.2|186663.2|186985.9|186643.9|187015.3|186673.3|186969.1|186627.1|550
1702512300000|2023-12-14 00:05:00|186985.8|186643.8|187031.5|186689.5|187031.6|186689.6|186958.6|186628.7|429
1702512600000|2023-12-14 00:10:00|187031.4|186689.4|187049.7|186707.7|187091.7|186749.7|186957.8|186615.8|615
1702512900000|2023-12-14 00:15:00|187049.8|186707.8|187042.7|186700.7|187064.5|186729.5|187020.2|186678.2|662
1702513200000|2023-12-14 00:20:00|187042.6|186700.6|187041|186699|187064.6|186724.7|187016.8|186674.8|745
1702513500000|2023-12-14 00:25:00|187041.2|186699.2|187060.1|186718.1|187067.5|186730.6|187026.8|186684.8|398
1702513800000|2023-12-14 00:30:00|187042.1|186700.1|187058.9|186716.9|187063.6|186721.6|186994.6|186664|556
1702514100000|2023-12-14 00:35:00|187059.4|186717.4|186979.6|186637.6|187068.7|186726.7|186977.2|186635.2|599
1702514400000|2023-12-14 00:40:00|186996|186654|186984.8|186642.8|187015|186673|186956|186614|512
1702514700000|2023-12-14 00:45:00|186985|186643|186954.7|186612.7|187011.4|186669.4|186941.7|186599.7|517
1702515000000|2023-12-14 00:50:00|186955|186613|186856.8|186514.8|186977.3|186635.3|186804.1|186462.1|608
1702515300000|2023-12-14 00:55:00|186857|186515|186826.9|186484.9|186877.8|186535.8|186800.1|186458.1|690
1702515600000|2023-12-14 01:00:00|186827|186485|186265.5|185990.5|186838.9|186554.2|186155.2|185936.3|894
1702515900000|2023-12-14 01:05:00|186275.6|185994.5|186202.3|186072.3|186340.5|186120.9|186202.3|185994.5|940
1702516200000|2023-12-14 01:10:00|186202.1|186072.1|186292.6|186162.6|186311.5|186181.5|186147|186017|681
1702516500000|2023-12-14 01:15:00|186292.2|186162.2|186304.1|186174.1|186365.7|186201.5|186234|186069.6|700
1702516800000|2023-12-14 01:20:00|186300.7|186170.7|186316.9|186186.9|186347.6|186217.6|186212.7|186082.7|628
1702517100000|2023-12-14 01:25:00|186317.4|186187.4|186347|186217|186367.1|186237.1|186302.8|186172.8|476
1702517400000|2023-12-14 01:30:00|186346.1|186216.1|186292.1|186162.1|186350.9|186220.9|186288|186158|881
1702517700000|2023-12-14 01:35:00|186292.3|186162.3|186227.5|186097.5|186292.3|186162.3|186180.4|186050.4|480
1702518000000|2023-12-14 01:40:00|186216.1|186086.1|186272.2|186142.2|186273.1|186143.1|186206.1|186076.1|482
1702518300000|2023-12-14 01:45:00|186272.1|186142.1|186205.6|186075.6|186294.8|186147.7|186195.3|186065.3|512
1702518600000|2023-12-14 01:50:00|186205.3|186075.3|186248.6|186118.6|186473.8|186251.8|186190.3|186060.3|700
1702518900000|2023-12-14 01:55:00|186247.5|186117.5|186234.1|186104.1|186253.6|186123.6|186223.6|186093.6|434
1702519200000|2023-12-14 02:00:00|186233.8|186103.8|186201.2|186071.2|186243|186113|186169.4|186039.4|370
1702519500000|2023-12-14 02:05:00|186202|186072|186114.8|185984.8|186205.5|186075.5|186114.1|185984.1|349
1702519800000|2023-12-14 02:10:00|186114.6|185984.6|186111.8|185981.8|186121.6|185991.6|186099.5|185969.5|577
1702520100000|2023-12-14 02:15:00|186112.2|185982.2|186056.1|185926.1|186116.7|185986.7|186047.6|185917.6|541
1702520400000|2023-12-14 02:20:00|186056.2|185926.2|186054.3|185924.3|186075.9|185945.9|186037|185907|785
1702520700000|2023-12-14 02:25:00|186056.2|185926.2|186050|185920|186060.2|185930.2|186031.9|185901.9|828
1702521000000|2023-12-14 02:30:00|186050.9|185920.9|186054.2|185924.2|186073.2|185943.2|186050.6|185920.6|667
1702521300000|2023-12-14 02:35:00|186054|185924|185948.3|185818.3|186064.6|185934.6|185900.8|185770.8|568
1702521600000|2023-12-14 02:40:00|185948.2|185818.2|185984.8|185854.8|186041.7|185868.8|185944.2|185800|597
1702521900000|2023-12-14 02:45:00|185985|185855|185991.5|185861.5|186061.8|185898|185979.2|185837.5|481
1702522200000|2023-12-14 02:50:00|185991.7|185861.7|185961.2|185831.2|185992.4|185862.4|185960.1|185830.1|290
1702522500000|2023-12-14 02:55:00|185960.8|185830.8|185913.2|185783.2|185994.5|185864.5|185906|185776|499
1702522800000|2023-12-14 03:00:00|185913.1|185783.1|185912.8|185782.8|185918.3|185788.3|185907.3|185777.3|594
1702523100000|2023-12-14 03:05:00|185912.7|185782.7|185881|185751|185915.9|185785.9|185877.7|185747.7|504
1702523400000|2023-12-14 03:10:00|185880.8|185750.8|185875.8|185745.8|185898|185768|185869.3|185739.3|354
1702523700000|2023-12-14 03:15:00|185875.9|185745.9|185875.3|185745.3|185879.8|185749.8|185860.9|185730.9|351
1702524000000|2023-12-14 03:20:00|185875.5|185745.5|185919.8|185789.8|185933|185803|185871.3|185741.3|361
1702524300000|2023-12-14 03:25:00|185919.9|185789.9|185888.1|185758.1|185924.1|185794.1|185884.8|185754.8|627
1702524600000|2023-12-14 03:30:00|185887.6|185757.6|185859.2|185729.2|185893.1|185763.1|185855.4|185725.4|723
1702524900000|2023-12-14 03:35:00|185859.1|185729.1|185844.9|185714.9|185887.4|185736.3|185838.9|185679.9|800
1702525200000|2023-12-14 03:40:00|185844.6|185714.6|185818.3|185688.3|185850|185720|185797.2|185667.2|694
1702525500000|2023-12-14 03:45:00|185818.2|185688.2|185816|185686|185839.3|185709.3|185803.1|185673.1|503
1702525800000|2023-12-14 03:50:00|185816.2|185686.2|185810.2|185680.2|185882.3|185721.6|185796.1|185666.1|655
1702526100000|2023-12-14 03:55:00|185810.3|185680.3|185874.2|185744.2|185884|185754|185807.6|185677.6|508
1702526400000|2023-12-14 04:00:00|185874.3|185744.3|185883.4|185753.4|185883.5|185753.5|185854.9|185724.9|314
1702526700000|2023-12-14 04:05:00|185883.5|185753.5|185880.9|185750.9|185901|185771|185877.9|185747.9|531
1702527000000|2023-12-14 04:10:00|185880.4|185750.4|185915|185785|185915|185785|185876.9|185746.9|598
1702527300000|2023-12-14 04:15:00|185914.9|185784.9|185917|185787|185921.3|185791.3|185909|185779|145
1702527600000|2023-12-14 04:20:00|185912.7|185782.7|185914.1|185784.1|185922.1|185792.1|185910.9|185780.9|278
1702527900000|2023-12-14 04:25:00|185919.9|185789.9|185930.9|185800.9|185944.6|185814.6|185912.4|185782.4|520
1702528200000|2023-12-14 04:30:00|185930.8|185800.8|185922.7|185792.7|185932.1|185802.1|185918.8|185788.8|470
1702528500000|2023-12-14 04:35:00|185923.5|185793.5|185919.1|185789.1|185937.4|185807.4|185910.1|185780.1|496
1702528800000|2023-12-14 04:40:00|185919|185789|185940.2|185810.2|185941.7|185811.7|185918.3|185788.3|358
1702529100000|2023-12-14 04:45:00|185940.1|185810.1|186071.7|185941.7|186074.9|185944.9|185922.9|185792.9|247
1702529400000|2023-12-14 04:50:00|186071.9|185941.9|186188.3|186058.3|186196.2|186066.2|186068|185933.1|373
1702529700000|2023-12-14 04:55:00|186188.1|186058.1|186201.7|186071.7|186216.7|186086.7|186187.7|186057.7|277
1702530000000|2023-12-14 05:00:00|186202|186072|186256.6|186126.6|186271.3|186141.3|186198.6|186068.6|407
1702530300000|2023-12-14 05:05:00|186256.3|186126.3|186299.1|186169.1|186299.1|186169.1|186228.5|186098.5|326
1702530600000|2023-12-14 05:10:00|186299|186169|186308.9|186178.9|186316.2|186186.2|186294.5|186164.5|230
1702530900000|2023-12-14 05:15:00|186309.5|186179.5|186300.2|186170.2|186314.4|186184.4|186275.4|186145.4|265
1702531200000|2023-12-14 05:20:00|186300.3|186170.3|186317.2|186187.2|186322.4|186192.4|186277.1|186147.1|286
1702531500000|2023-12-14 05:25:00|186321.2|186191.2|186218.2|186088.2|186321.7|186191.7|186210.7|186080.7|559
1702531800000|2023-12-14 05:30:00|186218.1|186088.1|186217.7|186087.7|186220.8|186090.8|186209.9|186079.9|256
1702532100000|2023-12-14 05:35:00|186217.6|186087.6|186303.3|186173.3|186308.5|186178.5|186206.5|186076.5|376
1702532400000|2023-12-14 05:40:00|186303.4|186173.4|186231.8|186101.8|186304.3|186174.3|186206.5|186076.5|497
1702532700000|2023-12-14 05:45:00|186231.7|186101.7|186240.9|186110.9|186244.8|186114.8|186222.1|186092.1|425
1702533000000|2023-12-14 05:50:00|186241.1|186111.1|186188.5|185979.7|186276.1|186146.1|186131|185973.7|559
1702533300000|2023-12-14 05:55:00|186189.6|185974.7|186279.9|185994.3|186306.1|186005.6|186171.5|185900.9|623
1702533600000|2023-12-14 06:00:00|186286.5|186001.8|186327.4|186197.4|186354.4|186224.4|186274.9|185962.4|516
1702533900000|2023-12-14 06:05:00|186327.7|186197.7|186537.5|186407.5|186537.5|186407.5|186317.4|186187.4|617
1702534200000|2023-12-14 06:10:00|186536.4|186406.4|186561.2|186431.2|186668.4|186538.4|186534.8|186404.8|665
1702534500000|2023-12-14 06:15:00|186562.2|186432.2|186461.8|186331.8|186573.3|186443.3|186457.8|186327.8|830
1702534800000|2023-12-14 06:20:00|186460.1|186330.1|186453.5|186323.5|186468.9|186338.9|186415.7|186285.7|558
1702535100000|2023-12-14 06:25:00|186452.8|186322.8|186503.5|186373.5|186517.4|186387.4|186401.3|186271.3|367
1702535400000|2023-12-14 06:30:00|186503.2|186373.2|186773.8|186567.1|187351.4|187052.6|186499|186369|743
1702535700000|2023-12-14 06:35:00|186773.6|186567.3|186731.2|186601.2|186773.9|186619.3|186687.8|186557.8|720
1702536000000|2023-12-14 06:40:00|186730.9|186600.9|186700.5|186570.5|186743.5|186613.5|186574.9|186444.9|740
1702536300000|2023-12-14 06:45:00|186700.7|186570.7|186773.4|186643.4|186800.1|186670.1|186682.2|186552.2|805
1702536600000|2023-12-14 06:50:00|186774|186644|186914.9|186784.9|186970.2|186840.2|186723|186593|711
1702536900000|2023-12-14 06:55:00|186914.8|186784.8|186824|186694|186929.7|186799.7|186749|186619|821
1702537200000|2023-12-14 07:00:00|186814.3|186684.3|186939.6|186809.6|186942.7|186812.7|186689.5|186582.8|855
1702537500000|2023-12-14 07:05:00|186939.7|186809.7|187190.6|187060.6|187191|187061|186832.8|186702.8|1015
1702537800000|2023-12-14 07:10:00|187190.5|187060.5|186960.3|186830.3|187196.2|187066.2|186899.6|186769.6|935
1702538100000|2023-12-14 07:15:00|186961.4|186831.4|186912|186782|186976.2|186846.2|186884.5|186754.5|934
1702538400000|2023-12-14 07:20:00|186909.3|186779.3|186897.7|186767.7|186947.1|186817.1|186850.3|186720.3|839
1702538700000|2023-12-14 07:25:00|186896.8|186766.8|186603.8|186473.8|186908.2|186778.2|186599.8|186469.8|851
1702539000000|2023-12-14 07:30:00|186598|186468|186765.6|186635.6|186826|186696|186594|186464|844
1702539300000|2023-12-14 07:35:00|186766.8|186636.8|186880.3|186750.3|186935.7|186805.7|186738.8|186632|834
1702539600000|2023-12-14 07:40:00|186880.7|186750.7|186618.4|186488.4|186881.9|186751.9|186604.3|186474.3|849
1702539900000|2023-12-14 07:45:00|186617.6|186487.6|186568.1|186438.1|186760.5|186630.5|186567.9|186437.9|850
1702540200000|2023-12-14 07:50:00|186568.2|186438.2|186656.1|186526.1|186662.9|186532.9|186360.6|186230.6|846
1702540500000|2023-12-14 07:55:00|186655.9|186525.9|186762.2|186632.2|186763.5|186633.5|186494.4|186382.4|691
1702540800000|2023-12-14 08:00:00|186762.3|186632.3|186539.1|186449.1|186762.3|186632.3|186518.4|186428.4|963
1702541100000|2023-12-14 08:05:00|186539.4|186449.4|186473.1|186343.1|186576.9|186486.9|186433.2|186332.5|949
1702541400000|2023-12-14 08:10:00|186472.7|186342.7|186233.1|186103.1|186483.4|186353.4|186221.1|186096.4|973
1702541700000|2023-12-14 08:15:00|186239.7|186109.7|186298.6|186168.6|186321.3|186191.3|186113.4|186023.4|866
1702542000000|2023-12-14 08:20:00|186299.6|186169.6|186076.2|185986.2|186333.1|186243.1|186073.3|185983.3|879
1702542300000|2023-12-14 08:25:00|186073.2|185983.2|186212.7|186082.7|186261.6|186131.6|186038.2|185948.2|819
1702542600000|2023-12-14 08:30:00|186212.3|186082.3|186298.9|186208.9|186330|186240|186121.7|185991.7|847
1702542900000|2023-12-14 08:35:00|186297.9|186207.9|186283.6|186193.6|186441.9|186351.9|186264.8|186134.8|965
1702543200000|2023-12-14 08:40:00|186284.2|186194.2|186502.8|186372.8|186525.5|186395.5|186277.6|186187.6|944
1702543500000|2023-12-14 08:45:00|186501.7|186371.7|186257.7|186127.7|186502|186372|186214|186084|976
1702543800000|2023-12-14 08:50:00|186257.4|186127.4|185996.1|185906.1|186257.4|186127.4|185996|185898.3|906
1702544100000|2023-12-14 08:55:00|185996.4|185906.4|186049.4|185959.4|186095.6|185983.6|185874.6|185760.7|881
1702544400000|2023-12-14 09:00:00|186048.4|185958.4|186007.6|185877.6|186072|185982|185917.2|185787.2|886
1702544700000|2023-12-14 09:05:00|186008|185878|185616|185526|186075.2|185985.2|185611.1|185521.1|916
1702545000000|2023-12-14 09:10:00|185615.4|185525.4|185624.3|185534.3|185722.9|185610|185587.1|185497.1|897
1702545300000|2023-12-14 09:15:00|185625.1|185535.1|185695.6|185565.6|185727.2|185623.5|185591.7|185468.3|846
1702545600000|2023-12-14 09:20:00|185695.7|185565.7|185790.8|185660.8|185798.7|185683.2|185616.4|185526.4|826
1702545900000|2023-12-14 09:25:00|185790.5|185660.5|185620.6|185490.6|185793.7|185663.7|185588.9|185469.5|955
1702546200000|2023-12-14 09:30:00|185657.7|185527.7|185379.2|185249.2|185676.3|185546.3|185376.3|185246.3|948
1702546500000|2023-12-14 09:35:00|185379.1|185249.1|185422.7|185332.7|185533.2|185443.2|185360.8|185249.1|715
1702546800000|2023-12-14 09:40:00|185424.9|185334.9|185388.2|185298.2|185511.3|185421.3|185370.9|185280.9|807
1702547100000|2023-12-14 09:45:00|185387.9|185297.9|185208.7|185118.7|185399.9|185309.9|185182.9|185092.9|864
1702547400000|2023-12-14 09:50:00|185210.5|185120.5|185302.3|185212.3|185334.8|185244.8|185169.1|185079.1|921
1702547700000|2023-12-14 09:55:00|185300|185210|185425.9|185335.9|185452.4|185362.4|185225.5|185114.3|919
1702548000000|2023-12-14 10:00:00|185425.4|185335.4|185737.1|185647.1|185756.5|185666.5|185425.4|185335.4|947
1702548300000|2023-12-14 10:05:00|185737.2|185647.2|185694.6|185604.6|185753.6|185663.6|185626.5|185536.5|933
1702548600000|2023-12-14 10:10:00|185696.5|185606.5|185799.2|185669.2|185811.9|185721.9|185604.3|185514.3|890
1702548900000|2023-12-14 10:15:00|185801.2|185671.2|185864.6|185774.6|185924.4|185834.4|185749|185645.3|860
1702549200000|2023-12-14 10:20:00|185864.5|185774.5|186098.7|186008.7|186104.2|186014.2|185811.6|185721.6|895
1702549500000|2023-12-14 10:25:00|186100.5|186010.5|185823.1|185733.1|186135.6|186045.6|185804.8|185714.8|912
1702549800000|2023-12-14 10:30:00|185823.6|185733.6|185785.6|185695.6|185863.7|185747.6|185724.6|185634.6|956
1702550100000|2023-12-14 10:35:00|185785.7|185695.7|185629.2|185539.2|185886.4|185777.7|185602.5|185512.5|965
1702550400000|2023-12-14 10:40:00|185629.4|185539.4|185684.3|185594.3|185714|185624|185568.6|185478.6|857
1702550700000|2023-12-14 10:45:00|185684.4|185594.4|185936.9|185846.9|185937.5|185847.5|185682.1|185592.1|966
1702551000000|2023-12-14 10:50:00|185940.9|185850.9|185663.6|185573.6|185959.8|185869.8|185644.7|185554.7|942
1702551300000|2023-12-14 10:55:00|185664|185574|185620.5|185530.5|185738|185648|185609.6|185519.6|886
1702551600000|2023-12-14 11:00:00|185622.9|185532.9|185505.2|185415.2|185630|185540|185499.4|185409.4|861
1702551900000|2023-12-14 11:05:00|185510|185420|185569.5|185479.5|185624.2|185534.2|185497.5|185407.5|869
1702552200000|2023-12-14 11:10:00|185571|185481|185563.6|185473.6|185621.9|185531.9|185503.9|185413.9|801
1702552500000|2023-12-14 11:15:00|185566.7|185476.7|185668.4|185578.4|185676.9|185586.9|185511.3|185421.3|851
1702552800000|2023-12-14 11:20:00|185668.3|185578.3|185413.2|185323.2|185692.4|185602.4|185410|185320|941
1702553100000|2023-12-14 11:25:00|185415.9|185325.9|185351.8|185261.8|185422.6|185332.6|185262.5|185132.5|883
1702553400000|2023-12-14 11:30:00|185352.5|185262.5|185471.8|185381.8|185529.8|185439.8|185330.6|185240.6|863
1702553700000|2023-12-14 11:35:00|185471.4|185381.4|185385.2|185295.2|185471.4|185381.4|185274|185184|790
1702554000000|2023-12-14 11:40:00|185385.8|185295.8|185332.7|185242.7|185406.4|185316.4|185305.3|185215.3|750
1702554300000|2023-12-14 11:45:00|185333.6|185243.6|185190.3|185060.3|185333.8|185243.8|185096.7|185001.8|853
1702554600000|2023-12-14 11:50:00|185188.3|185058.3|185137|185007|185242.8|185112.8|185077.4|184947.4|887
1702554900000|2023-12-14 11:55:00|185132.7|185002.7|185049.8|184919.8|185141.2|185011.2|185026.2|184919.8|764
1702555200000|2023-12-14 12:00:00|185047.9|184917.9|184987.3|184857.3|185047.9|184917.9|184868.5|184738.5|952
1702555500000|2023-12-14 12:05:00|184987.5|184857.5|185002.9|184872.9|185100.7|184970.7|184888.1|184758.1|1007
1702555800000|2023-12-14 12:10:00|185002.8|184872.8|185005.9|184915.9|185063.8|184956.7|184928.9|184838.9|967
1702556100000|2023-12-14 12:15:00|185008.3|184918.3|185063.8|184973.8|185079.5|184981.3|184990.7|184895.1|842
1702556400000|2023-12-14 12:20:00|185062.6|184972.6|185073.2|184983.2|185109.2|185019.2|185027|184937|849
1702556700000|2023-12-14 12:25:00|185073.7|184983.7|185121.7|185031.7|185127.2|185037.2|184986.7|184877.9|823
1702557000000|2023-12-14 12:30:00|185124.8|185034.8|185165.1|185035.1|185260.2|185138.3|185124.8|185034.8|948
1702557300000|2023-12-14 12:35:00|185165.3|185035.3|185186.5|185096.5|185215.7|185125.7|185078.4|184956.9|889
1702557600000|2023-12-14 12:40:00|185186.8|185096.8|185265.5|185175.5|185277.4|185187.4|185157.6|185067.6|895
1702557900000|2023-12-14 12:45:00|185275.4|185185.4|185241.1|185151.1|185330.2|185240.2|185213.3|185123.3|981
1702558200000|2023-12-14 12:50:00|185238.6|185148.6|185134.4|185044.4|185327.3|185237.3|185134.4|185044.4|955
1702558500000|2023-12-14 12:55:00|185137.8|185047.8|185375.8|185285.8|185381.8|185291.8|185131.8|185041.8|894
1702558800000|2023-12-14 13:00:00|185376.2|185286.2|185597.7|185507.7|185647.5|185557.5|185362.3|185272.3|982
1702559100000|2023-12-14 13:05:00|185597|185507|185670.7|185580.7|185685.7|185595.7|185503.7|185413.7|890
1702559400000|2023-12-14 13:10:00|185670.9|185580.9|185748.2|185618.2|185748.2|185618.2|185582.8|185459.7|867
1702559700000|2023-12-14 13:15:00|185737.9|185607.9|185729.1|185599.1|185756.4|185626.4|185372.7|185242.7|1079
1702560000000|2023-12-14 13:20:00|185727|185597|185721.4|185631.4|185749.8|185645.9|185482.5|185392.5|1114
1702560300000|2023-12-14 13:25:00|185721.7|185631.7|185630|185311.2|185723.8|185633.8|185503.1|185311.2|930
1702560600000|2023-12-14 13:30:00|185674.4|185332.4|185978.4|185848.4|186056.8|185920|185602.2|185284.5|1120
1702560900000|2023-12-14 13:35:00|185979.8|185849.8|185646|185516|186018.4|185888.4|185625.6|185495.6|1142
1702561200000|2023-12-14 13:40:00|185656.8|185526.8|185346.3|185216.3|185695.5|185579.5|185251.3|185121.3|1081
1702561500000|2023-12-14 13:45:00|185348.6|185218.6|185179.8|185049.8|185381.1|185251.1|185135.7|185005.7|1135
1702561800000|2023-12-14 13:50:00|185179.6|185049.6|185199.3|185109.3|185393|185303|185135|185026.8|1134
1702562100000|2023-12-14 13:55:00|185198.8|185108.8|185204.5|185114.5|185230.3|185140.3|185070.5|184958.7|1101
1702562400000|2023-12-14 14:00:00|185205.5|185115.5|185178.6|185088.6|185275.7|185185.7|185080.4|184990.4|1073
1702562700000|2023-12-14 14:05:00|185174.5|185084.5|185121.3|185031.3|185211.1|185085.5|185051.8|184954|1050
1702563000000|2023-12-14 14:10:00|185121.9|185031.9|184796.9|184666.9|185150.9|185031.9|184744|184614.9|1087
1702563300000|2023-12-14 14:15:00|184797.2|184667.2|184785.7|184695.7|184855.2|184750|184697.2|184607.2|1047
1702563600000|2023-12-14 14:20:00|184787|184697|185116.5|185026.5|185130.6|185040.6|184785.9|184695.9|1056
1702563900000|2023-12-14 14:25:00|185116.6|185026.6|185372.1|185242.1|185380|185268.9|185112.9|184997.1|1081
1702564200000|2023-12-14 14:30:00|185370.9|185240.9|185079.8|184989.8|185370.9|185240.9|185079.8|184989.8|1000
1702564500000|2023-12-14 14:35:00|185077.7|184987.7|184911.8|184821.8|185172.2|185082.2|184904.3|184814.3|1052
1702564800000|2023-12-14 14:40:00|184910.3|184820.3|184711.7|184621.7|184918.2|184828.2|184679.7|184589.7|1023
1702565100000|2023-12-14 14:45:00|184711.9|184621.9|184871|184741|184871.9|184741.9|184658.6|184568.6|1021
1702565400000|2023-12-14 14:50:00|184871.8|184741.8|184719.7|184629.7|184884.1|184761.5|184661.3|184561.9|1058
1702565700000|2023-12-14 14:55:00|184719.2|184629.2|184389.6|184259.6|184719.3|184629.3|184380.5|184250.5|903
1702566000000|2023-12-14 15:00:00|184380.7|184250.7|184259.3|184169.3|184388.9|184258.9|184127|184037|1044
1702566300000|2023-12-14 15:05:00|184261.9|184171.9|184171.9|184081.9|184336.8|184246.8|184169.7|184079.7|1024
1702566600000|2023-12-14 15:10:00|184173|184083|183963.6|183873.6|184183.7|184093.7|183824|183694|1007
1702566900000|2023-12-14 15:15:00|183963.5|183873.5|184117.4|184027.4|184119.5|184029.5|183878|183765.5|1016
1702567200000|2023-12-14 15:20:00|184117.2|184027.2|184224.9|184094.9|184394.9|184304.9|184082.8|183992.8|1016
1702567500000|2023-12-14 15:25:00|184224.4|184094.4|184166.1|184076.1|184263.3|184162.5|184049.5|183959.5|1026
1702567800000|2023-12-14 15:30:00|184164.3|184074.3|184144.2|184014.2|184247.8|184117.8|184126.4|183996.4|1020
1702568100000|2023-12-14 15:35:00|184142.3|184012.3|184070|183980|184251.3|184121.3|184040.6|183950.6|990
1702568400000|2023-12-14 15:40:00|184068.5|183978.5|183863.6|183773.6|184075.6|183985.6|183855.7|183744|1083
1702568700000|2023-12-14 15:45:00|183861|183771|183459.2|183329.2|183861|183771|183422.3|183292.3|994
1702569000000|2023-12-14 15:50:00|183458.8|183328.8|183387.9|183297.9|183501|183401.1|183287.8|183188.1|928
1702569300000|2023-12-14 15:55:00|183387.4|183297.4|183194.5|183104.5|183415.9|183299.7|183190.5|183087.5|880
1702569600000|2023-12-14 16:00:00|183195.9|183105.9|183360.7|183270.7|183377|183279.8|183195.9|183105.9|946
1702569900000|2023-12-14 16:05:00|183361.7|183271.7|183104.3|183014.3|183363.4|183273.4|183103.5|183013.5|906
1702570200000|2023-12-14 16:10:00|183104.5|183014.5|183052.8|182962.8|183131.5|183028|182955.7|182865.7|938
1702570500000|2023-12-14 16:15:00|183051.9|182961.9|183096.1|183006.1|183188.2|183081.5|182958|182868|939
1702570800000|2023-12-14 16:20:00|183094.4|183004.4|183084.4|182994.4|183224.5|183134.5|183073.8|182983.8|925
1702571100000|2023-12-14 16:25:00|183083.3|182993.3|183134.7|183044.7|183151.3|183061.3|182998|182908|943
1702571400000|2023-12-14 16:30:00|183133.6|183043.6|183153.5|183023.5|183270.8|183167.1|183036.6|182906.6|924
1702571700000|2023-12-14 16:35:00|183153.1|183023.1|183104.7|183014.7|183158.5|183063.1|183093.5|183003.5|885
1702572000000|2023-12-14 16:40:00|183104.5|183014.5|182992.2|182902.2|183142.3|183026.5|182991.9|182901.9|981
1702572300000|2023-12-14 16:45:00|182987.6|182897.6|183089|182999|183091.3|183001.3|182984.8|182894.8|838
1702572600000|2023-12-14 16:50:00|183088.9|182998.9|183044.3|182914.3|183143.6|183038.6|183043.3|182913.3|884
1702572900000|2023-12-14 16:55:00|183044.1|182914.1|183032.8|182902.8|183092.8|182962.8|182967.8|182869.6|911
1702573200000|2023-12-14 17:00:00|183034.1|182904.1|183076.5|182946.5|183086.3|182956.3|183015.4|182885.4|948
1702573500000|2023-12-14 17:05:00|183075.6|182945.6|183043.1|182913.1|183118|182988|183032.3|182902.3|930
1702573800000|2023-12-14 17:10:00|183043.2|182913.2|183023.4|182893.4|183072.3|182942.3|183011.2|182881.2|906
1702574100000|2023-12-14 17:15:00|183023.5|182893.5|182917.9|182827.9|183047.8|182917.8|182916.6|182826.6|833
1702574400000|2023-12-14 17:20:00|182918.3|182828.3|182911.8|182781.8|182942.7|182830.4|182842.5|182712.5|848
1702574700000|2023-12-14 17:25:00|182911.5|182781.5|182820.1|182690.1|182924.4|182815.3|182809.4|182679.4|753
1702575000000|2023-12-14 17:30:00|182819.5|182689.5|182853.6|182723.6|182856.1|182726.1|182797.1|182667.1|516
1702575300000|2023-12-14 17:35:00|182853.8|182723.8|182847.3|182717.3|182891.8|182761.8|182837.6|182707.6|632
1702575600000|2023-12-14 17:40:00|182847.7|182717.7|182890.3|182760.3|182903.4|182773.4|182843.7|182713.7|663
1702575900000|2023-12-14 17:45:00|182888.5|182758.5|183061.5|182931.5|183065|182935|182869|182739|770
1702576200000|2023-12-14 17:50:00|183062.3|182932.3|183052.1|182922.1|183082.2|182952.2|183002.2|182892.2|867
1702576500000|2023-12-14 17:55:00|183052.7|182922.7|182989.5|182859.5|183131.7|183001.7|182987.6|182857.6|908
1702576800000|2023-12-14 18:00:00|182990.7|182860.7|183074.3|182944.3|183088.3|182958.3|182953.5|182823.5|1024
1702577100000|2023-12-14 18:05:00|183069.5|182939.5|182996.1|182866.1|183083.4|182953.4|182967.3|182837.3|965
1702577400000|2023-12-14 18:10:00|182994.3|182864.3|183001.4|182871.4|183014|182884|182975.9|182845.9|843
1702577700000|2023-12-14 18:15:00|183001.9|182871.9|183252.8|183122.8|183278.1|183148.1|182993.7|182863.7|928
1702578000000|2023-12-14 18:20:00|183251.2|183121.2|183327.5|183197.5|183330.4|183200.4|183232.4|183102.4|861
1702578300000|2023-12-14 18:25:00|183326.2|183196.2|183387.9|183257.9|183418.9|183288.9|183277.3|183147.3|815
1702578600000|2023-12-14 18:30:00|183385|183255|183469.2|183339.2|183504.2|183374.2|183371.8|183241.8|1026
1702578900000|2023-12-14 18:35:00|183468.9|183338.9|183639.2|183509.2|183643.8|183513.8|183465.1|183335.1|947
1702579200000|2023-12-14 18:40:00|183637.7|183507.7|183470.3|183340.3|183643.7|183513.7|183458.9|183328.9|786
1702579500000|2023-12-14 18:45:00|183466.4|183336.4|183495.4|183365.4|183519.8|183389.8|183456|183326|754
1702579800000|2023-12-14 18:50:00|183495.3|183365.3|183419.8|183289.8|183511|183381|183376.3|183246.3|691
1702580100000|2023-12-14 18:55:00|183420|183290|183471|183341|183497.5|183367.5|183326.6|183196.6|693
1702580400000|2023-12-14 19:00:00|183471.1|183341.1|183404.7|183274.7|183487.8|183357.8|183358.5|183228.5|814
1702580700000|2023-12-14 19:05:00|183405|183275|183475.8|183345.8|183488.8|183358.8|183399.3|183269.3|859
1702581000000|2023-12-14 19:10:00|183474|183344|183481.5|183351.5|183487.2|183357.2|183458.4|183328.4|820
1702581300000|2023-12-14 19:15:00|183480.2|183350.2|183377.8|183247.8|183487.2|183357.2|183357.6|183227.6|598
1702581600000|2023-12-14 19:20:00|183377.5|183247.5|183382.8|183252.8|183422.6|183292.6|183302.9|183172.9|616
1702581900000|2023-12-14 19:25:00|183381.4|183251.4|183413.9|183283.9|183415.8|183285.8|183378.9|183248.9|740
1702582200000|2023-12-14 19:30:00|183411.1|183281.1|183445.6|183315.6|183486.9|183356.9|183411.1|183281.1|535
1702582500000|2023-12-14 19:35:00|183443.7|183313.7|183570.8|183440.8|183576.8|183446.8|183441|183311|687
1702582800000|2023-12-14 19:40:00|183573.6|183443.6|183520.8|183390.8|183651.4|183521.4|183510.9|183380.9|1064
1702583100000|2023-12-14 19:45:00|183521.7|183391.7|183512.8|183382.8|183529.7|183399.7|183458.4|183328.4|804
1702583400000|2023-12-14 19:50:00|183513.2|183383.2|183559.1|183429.1|183561.2|183431.2|183445.7|183315.7|869
1702583700000|2023-12-14 19:55:00|183559.3|183429.3|183469.9|183339.9|183582.1|183452.1|183459|183329|787
1702584000000|2023-12-14 20:00:00|183471.8|183341.8|183507.2|183377.2|183510|183380|183471.8|183341.8|670
1702584300000|2023-12-14 20:05:00|183508|183378|183528.1|183398.1|183543.3|183413.3|183502.8|183372.8|670
1702584600000|2023-12-14 20:10:00|183527.8|183397.8|183585.2|183455.2|183588.9|183458.9|183517.2|183387.2|645
1702584900000|2023-12-14 20:15:00|183584.6|183454.6|183514.7|183384.7|183602.9|183472.9|183514.6|183384.6|617
1702585200000|2023-12-14 20:20:00|183514.9|183384.9|183401.7|183271.7|183516.8|183386.8|183385.7|183255.7|545
1702585500000|2023-12-14 20:25:00|183399.5|183269.5|183504|183374|183508.5|183378.5|183399.1|183269.1|951
1702585800000|2023-12-14 20:30:00|183505.5|183375.5|183452.6|183322.6|183537.2|183407.2|183448.4|183318.4|757
1702586100000|2023-12-14 20:35:00|183454.3|183324.3|183554.2|183424.2|183642.5|183512.5|183444.9|183314.9|755
1702586400000|2023-12-14 20:40:00|183555.1|183425.1|183525.4|183395.4|183558.9|183428.9|183525.4|183395.4|740
1702586700000|2023-12-14 20:45:00|183525.9|183395.9|183369.4|183239.4|183525.9|183395.9|183339.8|183209.8|763
1702587000000|2023-12-14 20:50:00|183369.2|183239.2|183460.3|183330.3|183463.6|183333.6|183362.1|183232.1|798
1702587300000|2023-12-14 20:55:00|183460.7|183330.7|183389.7|183259.7|183460.9|183330.9|183385.4|183255.4|617
1702587600000|2023-12-14 21:00:00|183386.1|183256.1|183463|183333|183470.1|183340.1|183377.4|183247.4|496
1702587900000|2023-12-14 21:05:00|183463.2|183333.2|183448|183318|183486.3|183356.3|183443.9|183313.9|341
1702588200000|2023-12-14 21:10:00|183448.8|183318.8|183478.8|183348.8|183481.6|183351.6|183444.1|183314.1|409
1702588500000|2023-12-14 21:15:00|183479.9|183349.9|183491.1|183361.1|183495.9|183365.9|183479.9|183349.9|292
1702588800000|2023-12-14 21:20:00|183490.6|183360.6|183422.5|183292.5|183491.3|183361.3|183394.1|183264.1|244
1702589100000|2023-12-14 21:25:00|183422.6|183292.6|183486.1|183356.1|183487.6|183357.6|183422.6|183292.6|235
1702589400000|2023-12-14 21:30:00|183486|183356|183496.1|183366.1|183496.1|183366.1|183482.9|183352.9|244
1702589700000|2023-12-14 21:35:00|183496|183366|183482.4|183352.4|183496|183366|183479|183349|147
1702590000000|2023-12-14 21:40:00|183482.3|183352.3|183485.5|183355.5|183492.8|183362.8|183482.3|183352.3|170
1702590300000|2023-12-14 21:45:00|183485.2|183355.2|183495.1|183365.1|183495.1|183365.1|183484|183354|165
1702590600000|2023-12-14 21:50:00|183494.1|183364.1|183491.2|183361.2|183494.1|183364.1|183484.6|183354.6|243
1702590900000|2023-12-14 21:55:00|183488|183358|183506.7|183164.7|183585.2|183399.4|183323.9|182981.9|372
1702591200000|2023-12-14 22:00:00|183506.3|183164.3|183357.8|183015.8|183506.3|183164.3|183357.8|183015.8|39
1702591500000|2023-12-14 22:05:00|183293.4|182951.4|183281.7|182939.7|183320.5|182978.5|183281.7|182939.7|33
1702591800000|2023-12-14 22:10:00|183410.5|183068.5|183432.4|183090.4|183488.4|183146.4|183410.5|183068.5|227
1702592100000|2023-12-14 22:15:00|183432.7|183090.7|183421.4|183079.4|183434.5|183092.5|183415.1|183073.1|98
1702592400000|2023-12-14 22:20:00|183422.1|183080.1|183427.1|183085.1|183427.2|183085.2|183413.8|183071.8|67
1702592700000|2023-12-14 22:25:00|183432.9|183090.9|183432.8|183090.8|183446.1|183104.1|183407.4|183065.4|265
1702593000000|2023-12-14 22:30:00|183430|183088|183429.7|183087.7|183466.4|183124.4|183418.1|183076.1|370
1702593300000|2023-12-14 22:35:00|183429.5|183087.5|183485.5|183143.5|183492.3|183150.3|183429.5|183087.5|448
1702593600000|2023-12-14 22:40:00|183485.7|183143.7|183488.1|183146.1|183488.1|183146.1|183473|183131|128
1702593900000|2023-12-14 22:45:00|183500.7|183158.7|183499.4|183157.4|183501.3|183159.3|183484.1|183142.1|49
1702594200000|2023-12-14 22:50:00|183499.6|183157.6|183516.7|183174.7|183517.1|183175.1|183498.3|183156.3|33
1702594500000|2023-12-14 22:55:00|183517.4|183175.4|183498.8|183156.8|183517.4|183175.4|183485.9|183143.9|168
1702594800000|2023-12-14 23:00:00|183491.8|183149.8|183480.5|183138.5|183502.9|183160.9|183442.1|183100.1|348
1702595100000|2023-12-14 23:05:00|183463.1|183121.1|183492.8|183150.8|183493.9|183151.9|183449.9|183107.9|364
1702595400000|2023-12-14 23:10:00|183493.4|183151.4|183474.4|183132.4|183493.8|183151.8|183457.3|183115.3|406
1702595700000|2023-12-14 23:15:00|183461|183119|183469.2|183127.2|183488.9|183146.9|183449.8|183107.8|360
1702596000000|2023-12-14 23:20:00|183471.4|183129.4|183446.2|183104.2|183473.2|183131.2|183444.3|183102.3|343
1702596300000|2023-12-14 23:25:00|183449.3|183107.3|183452|183110|183486.9|183144.9|183444.5|183102.5|434
1702596600000|2023-12-14 23:30:00|183451.8|183109.8|183488.2|183146.2|183488.6|183146.6|183451.8|183109.8|360
1702596900000|2023-12-14 23:35:00|183487.8|183145.8|183469.2|183127.2|183489.5|183147.5|183445.7|183103.7|394
1702597200000|2023-12-14 23:40:00|183469.5|183127.5|183466.2|183124.2|183494.1|183152.1|183447.6|183105.6|416
1702597500000|2023-12-14 23:45:00|183466.8|183124.8|183442.4|183100.4|183467.2|183125.2|183435.9|183093.9|336
1702597800000|2023-12-14 23:50:00|183441.8|183099.8|183440.7|183098.7|183466.4|183124.4|183437.7|183095.7|221
1702598100000|2023-12-14 23:55:00|183440.1|183098.1|183547|183205|183552.9|183210.9|183439.3|183097.3|285
1702598400000|2023-12-15 00:00:00|183545.8|183203.8|183486|183248.6|183568.5|183249.5|183454.6|183197.5|463
1702598700000|2023-12-15 00:05:00|183486.2|183248.8|183425.1|183211.7|183526.5|183256.5|183385.5|183200|335
1702599000000|2023-12-15 00:10:00|183424.5|183211.3|183447.3|183214.4|183455.6|183259.2|183379.6|183199.9|199
1702599300000|2023-12-15 00:15:00|183447.5|183214.6|183586|183345|183598.2|183382.1|183380.6|183201.6|269
1702599600000|2023-12-15 00:20:00|183585.7|183344.8|183570.5|183357.5|183597|183358.7|183567.1|183342.2|571
1702599900000|2023-12-15 00:25:00|183571|183357.4|183601.5|183369.7|183643|183447.3|183569.8|183348.9|438
1702600200000|2023-12-15 00:30:00|183601.3|183368.7|183662.3|183398|183666.7|183421.2|183597.6|183352.5|356
1702600500000|2023-12-15 00:35:00|183662|183397.7|183635.3|183421|183673.6|183430.4|183634.9|183397.2|272
1702600800000|2023-12-15 00:40:00|183635.1|183420.9|183650.8|183421.8|183664.7|183427|183633.3|183393.4|256
1702601100000|2023-12-15 00:45:00|183652.1|183420.3|183667.2|183417.6|183678.1|183471.7|183601.7|183401.8|309
1702601400000|2023-12-15 00:50:00|183667.4|183417.8|183658.7|183429.6|183672.8|183446|183657.2|183416.6|476
1702601700000|2023-12-15 00:55:00|183657.1|183442.8|183541.7|183334.6|183671.4|183468.2|183523.9|183330.2|836
1702602000000|2023-12-15 01:00:00|183538.1|183336.7|183491.6|183361.6|183538.1|183372.4|183471.3|183286.6|267
1702602300000|2023-12-15 01:05:00|183495.3|183365.3|183518|183388|183521.8|183391.8|183495.3|183365.3|346
1702602600000|2023-12-15 01:10:00|183518.1|183388.1|183496.8|183366.8|183531.8|183401.8|183490.7|183360.7|392
1702602900000|2023-12-15 01:15:00|183496.2|183366.2|183493.6|183363.6|183506.6|183376.6|183482.7|183352.7|494
1702603200000|2023-12-15 01:20:00|183490.7|183360.7|183495.8|183365.8|183518.7|183388.7|183473.3|183343.3|338
1702603500000|2023-12-15 01:25:00|183495.4|183365.4|183507.1|183377.1|183533.6|183403.6|183495.2|183365.2|262
1702603800000|2023-12-15 01:30:00|183507|183377|183521.4|183391.4|183532.1|183402.1|183501.7|183371.7|371
1702604100000|2023-12-15 01:35:00|183521.6|183391.6|183525.6|183395.6|183533.5|183403.5|183508.3|183378.3|290
1702604400000|2023-12-15 01:40:00|183525.7|183395.7|183564.1|183434.1|183569.1|183439.1|183514.5|183384.5|266
1702604700000|2023-12-15 01:45:00|183564.2|183434.2|183535.5|183405.5|183565.7|183435.7|183527.9|183397.9|308
1702605000000|2023-12-15 01:50:00|183535.3|183405.3|183565.4|183435.4|183568.4|183438.4|183533.8|183403.8|275
1702605300000|2023-12-15 01:55:00|183565.6|183435.6|183633.1|183503.1|183666.9|183536.9|183565.6|183435.6|519
1702605600000|2023-12-15 02:00:00|183633.5|183503.5|183641.2|183511.2|183660.7|183530.7|183594.5|183464.5|433
1702605900000|2023-12-15 02:05:00|183641.4|183511.4|183557.9|183427.9|183648.7|183518.7|183541.6|183411.6|585
1702606200000|2023-12-15 02:10:00|183555.8|183425.8|183544.2|183414.2|183564.2|183434.2|183533.3|183403.3|370
1702606500000|2023-12-15 02:15:00|183544.1|183414.1|183417|183287|183547.5|183417.5|183416.1|183286.1|508
1702606800000|2023-12-15 02:20:00|183416.5|183286.5|183372.1|183242.1|183416.5|183286.5|183364.6|183234.6|446
1702607100000|2023-12-15 02:25:00|183371.8|183241.8|183359.6|183229.6|183382.3|183252.3|183344.4|183214.4|449
1702607400000|2023-12-15 02:30:00|183359.5|183229.5|183348.1|183218.1|183359.5|183229.5|183305.7|183175.7|619
1702607700000|2023-12-15 02:35:00|183348|183218|183333.5|183203.5|183348.7|183218.7|183316.7|183186.7|460
1702608000000|2023-12-15 02:40:00|183332.1|183202.1|183311.2|183181.2|183332.1|183202.1|183275.5|183145.5|472
1702608300000|2023-12-15 02:45:00|183311|183181|183285.5|183155.5|183311.1|183181.1|183267.4|183137.4|391
1702608600000|2023-12-15 02:50:00|183284|183154|183312.3|183182.3|183313.5|183183.5|183283.2|183153.2|271
1702608900000|2023-12-15 02:55:00|183312.1|183182.1|183297.9|183167.9|183313.5|183183.5|183271.6|183141.6|361
1702609200000|2023-12-15 03:00:00|183298.6|183168.6|183383.2|183253.2|183387|183257|183297.2|183167.2|370
1702609500000|2023-12-15 03:05:00|183383.1|183253.1|183361.8|183231.8|183386.1|183256.1|183359|183229|313
1702609800000|2023-12-15 03:10:00|183361.7|183231.7|183387.5|183257.5|183393.6|183263.6|183354.5|183224.5|280
1702610100000|2023-12-15 03:15:00|183387.6|183257.6|183352.6|183222.6|183391.8|183261.8|183340.2|183210.2|279
1702610400000|2023-12-15 03:20:00|183352.7|183222.7|183357.4|183227.4|183365.1|183235.1|183348.3|183218.3|493
1702610700000|2023-12-15 03:25:00|183357.7|183227.7|183342.2|183212.2|183362.7|183232.7|183326.2|183196.2|372
1702611000000|2023-12-15 03:30:00|183343.1|183213.1|183412.1|183282.1|183454.2|183324.2|183338.2|183208.2|374
1702611300000|2023-12-15 03:35:00|183413.2|183283.2|183354|183224|183414.8|183284.8|183353.9|183223.9|390
1702611600000|2023-12-15 03:40:00|183353.9|183223.9|183306.9|183176.9|183359.5|183229.5|183265.4|183135.4|322
1702611900000|2023-12-15 03:45:00|183307.1|183177.1|183287.1|183157.1|183308.1|183178.1|183278|183148|342
1702612200000|2023-12-15 03:50:00|183286.9|183156.9|183266.9|183136.9|183294.8|183164.8|183265.4|183135.4|674
1702612500000|2023-12-15 03:55:00|183267.1|183137.1|183266.7|183136.7|183287|183157|183242.9|183112.9|470
1702612800000|2023-12-15 04:00:00|183266.9|183136.9|183265.8|183135.8|183279.8|183149.8|183263.9|183133.9|287
1702613100000|2023-12-15 04:05:00|183266.3|183136.3|183251.2|183121.2|183270.7|183140.7|183247.1|183117.1|344
1702613400000|2023-12-15 04:10:00|183251.3|183121.3|183184.4|183054.4|183254.4|183124.4|183180.3|183050.3|338
1702613700000|2023-12-15 04:15:00|183184.5|183054.5|183221.4|183091.4|183223.9|183093.9|183168.8|183038.8|269
1702614000000|2023-12-15 04:20:00|183221.3|183091.3|183208.8|183078.8|183221.3|183091.3|183202.4|183072.4|221
1702614300000|2023-12-15 04:25:00|183208.6|183078.6|183207.1|183077.1|183215.7|183085.7|183206.2|183076.2|126
1702614600000|2023-12-15 04:30:00|183207.5|183077.5|183230|183100|183236.5|183106.5|183207.5|183077.5|171
1702614900000|2023-12-15 04:35:00|183229.9|183099.9|183208|183078|183230.9|183100.9|183185.7|183055.7|349
1702615200000|2023-12-15 04:40:00|183207.7|183077.7|183111.3|182981.3|183209.6|183079.6|183106.1|182976.1|446
1702615500000|2023-12-15 04:45:00|183111.6|182981.6|183168.7|183038.7|183209.5|183079.5|183111.6|182981.6|444
1702615800000|2023-12-15 04:50:00|183168.9|183038.9|183207|183077|183208.1|183078.1|183157.2|183027.2|322
1702616100000|2023-12-15 04:55:00|183206.7|183076.7|183203.7|183073.7|183220.5|183090.5|183197.7|183067.7|298
1702616400000|2023-12-15 05:00:00|183203.6|183073.6|183224.3|183094.3|183234.7|183104.7|183203.3|183073.3|311
1702616700000|2023-12-15 05:05:00|183224.4|183094.4|183377.1|183247.1|183456.3|183326.3|183213.9|183083.9|571
1702617000000|2023-12-15 05:10:00|183378.3|183248.3|183386.6|183256.6|183395.2|183265.2|183372.2|183242.2|391
1702617300000|2023-12-15 05:15:00|183386.8|183256.8|183371|183241|183389|183259|183367.4|183237.4|309
1702617600000|2023-12-15 05:20:00|183371.1|183241.1|183453|183323|183456.3|183326.3|183371.1|183241.1|441
1702617900000|2023-12-15 05:25:00|183452.8|183322.8|183444.3|183314.3|183457.6|183327.6|183444.2|183314.2|315
1702618200000|2023-12-15 05:30:00|183445.2|183315.2|183462.6|183332.6|183474.1|183344.1|183445.2|183315.2|578
1702618500000|2023-12-15 05:35:00|183462.7|183332.7|183612.2|183482.2|183647|183517|183461.7|183331.7|607
1702618800000|2023-12-15 05:40:00|183612.3|183482.3|183605.9|183475.9|183616.4|183486.4|183604.3|183474.3|272
1702619100000|2023-12-15 05:45:00|183606|183476|183605.5|183475.5|183613.2|183483.2|183603.7|183473.7|241
1702619400000|2023-12-15 05:50:00|183605.6|183475.6|183604.7|183474.7|183636.6|183506.6|183595.3|183465.3|447
1702619700000|2023-12-15 05:55:00|183604.8|183474.8|183615.9|183485.9|183629.9|183499.9|183600.2|183470.2|704
1702620000000|2023-12-15 06:00:00|183617|183487|183603.5|183473.5|183648.8|183518.8|183600.3|183470.3|828
1702620300000|2023-12-15 06:05:00|183605.9|183475.9|183465.1|183335.1|183611.4|183481.4|183463.1|183333.1|551
1702620600000|2023-12-15 06:10:00|183465.7|183335.7|183451.3|183321.3|183544.8|183414.8|183443.5|183313.5|749
1702620900000|2023-12-15 06:15:00|183453|183323|183518.1|183388.1|183539.9|183409.9|183450.5|183320.5|675
1702621200000|2023-12-15 06:20:00|183517.7|183387.7|183489.4|183359.4|183528.1|183398.1|183455.7|183325.7|642
1702621500000|2023-12-15 06:25:00|183491.4|183361.4|183547|183417|183554.5|183424.5|183482.6|183352.6|670
1702621800000|2023-12-15 06:30:00|183550.4|183420.4|183552.2|183422.2|183556.2|183426.2|183529.9|183399.9|652
1702622100000|2023-12-15 06:35:00|183552.7|183422.7|183458.8|183328.8|183553.3|183423.3|183450.3|183320.3|535
1702622400000|2023-12-15 06:40:00|183461|183331|183598.5|183468.5|183606.6|183476.6|183452.8|183322.8|464
1702622700000|2023-12-15 06:45:00|183598.8|183468.8|183602.8|183472.8|183641.8|183511.8|183582.9|183452.9|708
1702623000000|2023-12-15 06:50:00|183602.6|183472.6|183590.4|183460.4|183631|183501|183575.3|183445.3|749
1702623300000|2023-12-15 06:55:00|183585.1|183455.1|183512|183382|183602.9|183472.9|183499.3|183369.3|523
1702623600000|2023-12-15 07:00:00|183512.8|183382.8|183375.2|183245.2|183524.3|183394.3|183344.2|183214.2|927
1702623900000|2023-12-15 07:05:00|183375.4|183245.4|183363.3|183233.3|183404.2|183274.2|183255.7|183125.7|911
1702624200000|2023-12-15 07:10:00|183364.9|183234.9|183290.7|183160.7|183364.9|183234.9|183226.1|183096.1|937
1702624500000|2023-12-15 07:15:00|183288.9|183158.9|183305|183175|183349.6|183219.6|183210.3|183080.3|868
1702624800000|2023-12-15 07:20:00|183304.6|183174.6|183245.3|183115.3|183315.4|183185.4|183200.7|183070.7|856
1702625100000|2023-12-15 07:25:00|183245|183115|183131.9|183001.9|183250.2|183120.2|183102.9|182986.3|877
1702625400000|2023-12-15 07:30:00|183134.4|183004.4|182953.3|182823.3|183156.6|183026.6|182948.8|182818.8|869
1702625700000|2023-12-15 07:35:00|182952.9|182822.9|182927.1|182797.1|182987|182857|182886.5|182756.5|816
1702626000000|2023-12-15 07:40:00|182927.2|182797.2|182677.4|182547.4|182929.2|182799.2|182652.9|182522.9|911
1702626300000|2023-12-15 07:45:00|182677.3|182547.3|182552.2|182422.2|182694.3|182564.3|182537.5|182407.5|792
1702626600000|2023-12-15 07:50:00|182552.7|182422.7|182369|182239|182575.3|182445.3|182369|182239|860
1702626900000|2023-12-15 07:55:00|182369.6|182239.6|182375.7|182245.7|182413.6|182283.6|182360.8|182230.8|826
1702627200000|2023-12-15 08:00:00|182374.1|182244.1|182259.1|182169.1|182425.2|182335.2|182238.7|182126.4|939
1702627500000|2023-12-15 08:05:00|182259|182169|182053.6|181963.6|182265.8|182175.8|181983.9|181893.9|876
1702627800000|2023-12-15 08:10:00|182056.5|181966.5|182045|181955|182101.5|182011.5|182014.9|181924.9|844
1702628100000|2023-12-15 08:15:00|182055.4|181965.4|182044.3|181954.3|182307.5|182177.5|181999.2|181909.2|991
1702628400000|2023-12-15 08:20:00|182048.6|181958.6|181969.1|181879.1|182075.9|181985.9|181914.7|181824.7|920
1702628700000|2023-12-15 08:25:00|181969.8|181879.8|182180.3|182050.3|182187.6|182094.5|181969.8|181879.8|744
1702629000000|2023-12-15 08:30:00|182180.4|182050.4|182070.2|181980.2|182202.8|182091.7|182029.5|181939.5|879
1702629300000|2023-12-15 08:35:00|182066|181976|182318.4|182228.4|182400.3|182291.3|181985.7|181895.7|1016
1702629600000|2023-12-15 08:40:00|182318.1|182228.1|182524|182434|182535.6|182445.6|182208.3|182118.3|962
1702629900000|2023-12-15 08:45:00|182524.6|182434.6|182837.7|182707.7|182884.5|182754.5|182515|182425|923
1702630200000|2023-12-15 08:50:00|182841.1|182711.1|182607.7|182517.7|182844|182714|182580.6|182490.6|908
1702630500000|2023-12-15 08:55:00|182608.5|182518.5|182442.8|182312.8|182609.1|182519.1|182423.9|182293.9|769
1702630800000|2023-12-15 09:00:00|182443.9|182313.9|182454|182364|182490.9|182400.9|182376.4|182280.2|833
1702631100000|2023-12-15 09:05:00|182452.6|182362.6|182297.4|182167.4|182492.2|182402.2|182279.7|182149.7|840
1702631400000|2023-12-15 09:10:00|182297.5|182167.5|182303.8|182173.8|182362.7|182232.7|182275.8|182145.8|859
1702631700000|2023-12-15 09:15:00|182304.9|182174.9|182116.1|181986.1|182312.7|182182.7|182103.6|181973.6|893
1702632000000|2023-12-15 09:20:00|182116.3|181986.3|182060.5|181970.5|182150|182034.2|182047.9|181957.9|798
1702632300000|2023-12-15 09:25:00|182062.6|181972.6|182026.7|181936.7|182094.7|182004.7|182003.8|181913.8|851
1702632600000|2023-12-15 09:30:00|182027.2|181937.2|181996.3|181866.3|182038.8|181948.8|181954|181829.5|895
1702632900000|2023-12-15 09:35:00|181996.9|181866.9|181931|181841|182034.7|181904.7|181902|181772|925
1702633200000|2023-12-15 09:40:00|181931.2|181841.2|182019.1|181929.1|182024|181934|181928.9|181838.9|898
1702633500000|2023-12-15 09:45:00|182019|181929|181779.2|181689.2|182025.4|181935.4|181738|181648|930
1702633800000|2023-12-15 09:50:00|181777.6|181687.6|181489.6|181399.6|181777.6|181687.6|181486.1|181396.1|693
1702634100000|2023-12-15 09:55:00|181489.2|181399.2|181555.4|181465.4|181637.2|181547.2|181468.1|181378.1|804
1702634400000|2023-12-15 10:00:00|181555.7|181465.7|181551|181461|181586.7|181496.7|181505.4|181415.4|882
1702634700000|2023-12-15 10:05:00|181550.7|181460.7|181387.6|181297.6|181590.2|181500.2|181378.1|181254.6|853
1702635000000|2023-12-15 10:10:00|181387.2|181297.2|181374.6|181284.6|181396.7|181306.7|181241.2|181151.2|925
1702635300000|2023-12-15 10:15:00|181372.4|181282.4|181186.8|181096.8|181402.9|181312.9|181170.1|181080.1|891
1702635600000|2023-12-15 10:20:00|181186.7|181096.7|181276.9|181186.9|181286.1|181196.1|181135.2|181045.2|852
1702635900000|2023-12-15 10:25:00|181277.2|181187.2|181595.2|181505.2|181596|181506|181277.2|181187.2|921
1702636200000|2023-12-15 10:30:00|181582.8|181492.8|181629|181539|181629|181539|181521.2|181431.2|852
1702636500000|2023-12-15 10:35:00|181628.9|181538.9|181575.2|181485.2|181628.9|181538.9|181534.5|181444.5|776
1702636800000|2023-12-15 10:40:00|181574.8|181484.8|181565.7|181475.7|181634.7|181544.7|181533.4|181443.4|836
1702637100000|2023-12-15 10:45:00|181564.7|181474.7|181534.4|181444.4|181594.6|181504.6|181504.6|181414.6|745
1702637400000|2023-12-15 10:50:00|181534.8|181444.8|181668.3|181578.3|181690.8|181600.8|181522.8|181432.8|761
1702637700000|2023-12-15 10:55:00|181668.4|181578.4|181606.3|181516.3|181692.3|181602.3|181602.1|181512.1|810
1702638000000|2023-12-15 11:00:00|181606.1|181516.1|181583.9|181493.9|181631.9|181541.9|181573.7|181483.7|819
1702638300000|2023-12-15 11:05:00|181584|181494|181775.3|181645.3|181818.1|181688.1|181583.5|181493.5|852
1702638600000|2023-12-15 11:10:00|181775.4|181645.4|181786.9|181656.9|181798.1|181688|181650.8|181520.8|807
1702638900000|2023-12-15 11:15:00|181787.8|181657.8|181868.1|181778.1|181923.2|181833.2|181737.5|181640.2|793
1702639200000|2023-12-15 11:20:00|181868|181778|182022.4|181932.4|182098.5|182008.5|181857.4|181767.4|855
1702639500000|2023-12-15 11:25:00|182019.3|181929.3|181919.3|181829.3|182021.4|181931.4|181859|181769|821
1702639800000|2023-12-15 11:30:00|181920.8|181830.8|181996.3|181906.3|182027.8|181937.8|181905.3|181815.3|694
1702640100000|2023-12-15 11:35:00|181996.6|181906.6|181916.8|181826.8|182007.2|181917.2|181826.7|181736.7|780
1702640400000|2023-12-15 11:40:00|181916.5|181826.5|181773.5|181643.5|181917|181827|181772.4|181642.4|871
1702640700000|2023-12-15 11:45:00|181773.6|181643.6|181701.3|181571.3|181784.1|181654.1|181670.6|181558.4|776
1702641000000|2023-12-15 11:50:00|181701.7|181571.7|181392.2|181262.2|181720.4|181590.4|181372.5|181242.5|931
1702641300000|2023-12-15 11:55:00|181392.4|181262.4|181410.2|181320.2|181461.1|181364.7|181383.9|181253.9|757
1702641600000|2023-12-15 12:00:00|181410.8|181320.8|181296.3|181206.3|181438.9|181348.9|181289.4|181199.4|841
1702641900000|2023-12-15 12:05:00|181297|181207|181446.3|181356.3|181473.4|181383.4|181297|181207|770
1702642200000|2023-12-15 12:10:00|181445.4|181355.4|181485.4|181395.4|181503.3|181413.3|181432.7|181342.7|826
1702642500000|2023-12-15 12:15:00|181485|181395|181573.7|181483.7|181584.2|181494.2|181463.5|181373.5|725
1702642800000|2023-12-15 12:20:00|181577.2|181487.2|181672.4|181582.4|181727.8|181626.4|181567.2|181477.2|842
1702643100000|2023-12-15 12:25:00|181672.1|181582.1|181517.6|181427.6|181738.5|181629.6|181341.5|181251.5|825
1702643400000|2023-12-15 12:30:00|181517.8|181427.8|181583.9|181493.9|181635.4|181542.7|181517.8|181427.8|841
1702643700000|2023-12-15 12:35:00|181584.5|181494.5|181831|181701|181847.2|181717.2|181563.6|181459.2|867
1702644000000|2023-12-15 12:40:00|181830.8|181700.8|181961.9|181871.9|181966.1|181876.1|181809.2|181698.9|819
1702644300000|2023-12-15 12:45:00|181962.6|181872.6|182133.1|182043.1|182208.2|182078.2|181877.1|181776.1|904
1702644600000|2023-12-15 12:50:00|182133.8|182043.8|182444.2|182314.2|182561.7|182431.7|182126.8|182032.7|858
1702644900000|2023-12-15 12:55:00|182446|182316|182684|182554|182732.7|182602.7|182434.1|182304.1|862
1702645200000|2023-12-15 13:00:00|182684.3|182554.3|182803.3|182713.3|182916.3|182786.3|182673.4|182546|947
1702645500000|2023-12-15 13:05:00|182800.9|182710.9|182581.3|182491.3|182802.2|182712.2|182554.7|182441.5|868
1702645800000|2023-12-15 13:10:00|182581.4|182491.4|182440.7|182310.7|182585.7|182495.7|182426.5|182296.5|730
1702646100000|2023-12-15 13:15:00|182441|182311|182528.8|182438.8|182598.8|182508.8|182407.8|182277.8|778
1702646400000|2023-12-15 13:20:00|182535.3|182445.3|182500.8|182370.8|182651.6|182536|182494.5|182364.5|950
1702646700000|2023-12-15 13:25:00|182500.7|182370.7|182574.1|182356.1|182582.4|182452.4|182500.7|182356.1|918
1702647000000|2023-12-15 13:30:00|182577.5|182338.7|183346.6|183256.6|183349.8|183259.8|182292.6|182079.9|1103
1702647300000|2023-12-15 13:35:00|183344.3|183254.3|183918.7|183788.7|183930.1|183800.1|183096.5|182966.5|1092
1702647600000|2023-12-15 13:40:00|183920|183790|183907.4|183777.4|184396.5|184266.5|183886.2|183756.2|1065
1702647900000|2023-12-15 13:45:00|183907.9|183777.9|183644.4|183514.4|183911.5|183781.5|183638.7|183508.7|983
1702648200000|2023-12-15 13:50:00|183639.2|183509.2|183400.6|183270.6|183645.7|183515.7|183314.8|183184.8|1038
1702648500000|2023-12-15 13:55:00|183403.4|183273.4|183292.6|183202.6|183563.4|183433.4|183257.1|183127.1|1014
1702648800000|2023-12-15 14:00:00|183351.1|183221.1|183534.1|183404.1|183539|183409|183147.6|183055.2|966
1702649100000|2023-12-15 14:05:00|183535.7|183405.7|183310.3|183180.3|183573.8|183443.8|183259.6|183129.6|1006
1702649400000|2023-12-15 14:10:00|183310.6|183180.6|183362.9|183020.9|183412.8|183282.8|183241.5|183020.9|921
1702649700000|2023-12-15 14:15:00|183363.2|183021.2|183028.4|182898.4|183373|183128.1|182980.7|182850.7|995
1702650000000|2023-12-15 14:20:00|183030|182900|183222.2|183092.2|183229.3|183099.3|182947.6|182817.6|924
1702650300000|2023-12-15 14:25:00|183223|183093|183249.3|183119.3|183255.5|183125.5|183014.6|182894.8|1049
1702650600000|2023-12-15 14:30:00|183249.7|183119.7|183382|183252|183426.3|183296.3|183245.6|183115.6|1043
1702650900000|2023-12-15 14:35:00|183383|183253|183413.7|183323.7|183554.4|183424.4|183381.7|183251.7|1016
1702651200000|2023-12-15 14:40:00|183410.3|183320.3|183305|182963|183414.6|183324.6|183162.2|182963|1063
1702651500000|2023-12-15 14:45:00|183294.2|182952.2|183151.1|183021.1|183442|183278.1|183129.7|182804.2|1141
1702651800000|2023-12-15 14:50:00|183154.4|183024.4|183065.4|182935.4|183166.3|183060.1|183026|182901.9|1049
1702652100000|2023-12-15 14:55:00|183067.8|182937.8|183138.4|183008.4|183160.4|183030.4|183011.3|182921.3|1020
1702652400000|2023-12-15 15:00:00|183131.8|183001.8|183090.2|183000.2|183139.8|183009.8|183001.9|182871.9|1003
1702652700000|2023-12-15 15:05:00|183090.4|183000.4|183321.7|183231.7|183379.1|183271.4|182994.7|182904.7|975
1702653000000|2023-12-15 15:10:00|183322|183232|183165.2|183035.2|183390.7|183300.7|183165.2|183035.2|1012
1702653300000|2023-12-15 15:15:00|183163|183033|182805.4|182675.4|183174.8|183044.8|182802.7|182672.7|960
1702653600000|2023-12-15 15:20:00|182805.6|182675.6|182718.3|182588.3|182810|182680|182659.8|182529.8|931
1702653900000|2023-12-15 15:25:00|182718.2|182588.2|182817|182687|182824.2|182694.2|182712.9|182582.9|697
1702654200000|2023-12-15 15:30:00|182825.7|182695.7|182977.7|182847.7|182995.9|182865.9|182797.8|182667.8|763
1702654500000|2023-12-15 15:35:00|182978.4|182848.4|183109|182979|183297|183168.7|182976.3|182846.3|841
1702654800000|2023-12-15 15:40:00|183108.8|182978.8|183145.5|183015.5|183150.1|183020.1|183070.4|182940.4|788
1702655100000|2023-12-15 15:45:00|183149.8|183019.8|183131.3|183001.3|183216|183105.9|183128.4|182998.4|733
1702655400000|2023-12-15 15:50:00|183132.6|183002.6|183041.7|182951.7|183244.9|183114.9|183030.7|182940.7|788
1702655700000|2023-12-15 15:55:00|183037.9|182947.9|183096|183006|183144.3|183050.4|183037.9|182947.9|912
1702656000000|2023-12-15 16:00:00|183105.7|183015.7|183354.3|183224.3|183355.6|183225.6|183104.7|183014.7|902
1702656300000|2023-12-15 16:05:00|183339.1|183209.1|183400.3|183270.3|183438.7|183308.7|183328.5|183198.5|821
1702656600000|2023-12-15 16:10:00|183400.2|183270.2|182963.3|182833.3|183426.4|183296.4|182947.8|182817.8|845
1702656900000|2023-12-15 16:15:00|182966.4|182836.4|182879|182749|182977.4|182847.4|182847.5|182731.8|730
1702657200000|2023-12-15 16:20:00|182878|182748|182664.6|182534.6|182878|182748|182656.6|182526.6|869
1702657500000|2023-12-15 16:25:00|182664.8|182534.8|182543.3|182413.3|182697.9|182567.9|182512.7|182382.7|804
1702657800000|2023-12-15 16:30:00|182542.5|182412.5|182547.1|182417.1|182553.4|182423.4|182498.2|182368.2|779
1702658100000|2023-12-15 16:35:00|182547.3|182417.3|182554.5|182424.5|182588.7|182458.7|182520.7|182390.7|760
1702658400000|2023-12-15 16:40:00|182553.8|182423.8|182564|182434|182576.9|182446.9|182532.9|182402.9|798
1702658700000|2023-12-15 16:45:00|182563.9|182433.9|182565.9|182435.9|182599.8|182469.8|182534.3|182404.3|672
1702659000000|2023-12-15 16:50:00|182566.7|182436.7|182650|182520|182674.6|182544.6|182547|182417|705
1702659300000|2023-12-15 16:55:00|182649|182519|182651.1|182521.1|182661.8|182531.8|182636.6|182506.6|846
1702659600000|2023-12-15 17:00:00|182646.4|182516.4|182719.4|182589.4|182728.4|182598.4|182643.4|182513.4|590
1702659900000|2023-12-15 17:05:00|182720.9|182590.9|182648.8|182518.8|182723.9|182593.9|182589.4|182459.4|908
1702660200000|2023-12-15 17:10:00|182650.4|182520.4|182645.2|182515.2|182657.3|182527.3|182608.7|182478.7|787
1702660500000|2023-12-15 17:15:00|182645.3|182515.3|182702.7|182572.7|182722.2|182592.2|182624.8|182494.8|736
1702660800000|2023-12-15 17:20:00|182703.3|182573.3|182750.6|182620.6|182755.7|182625.7|182674.8|182544.8|489
1702661100000|2023-12-15 17:25:00|182754|182624|182760.9|182630.9|182805.8|182675.8|182743|182613|774
1702661400000|2023-12-15 17:30:00|182761.1|182631.1|182868.5|182738.5|182895.6|182765.6|182755.8|182625.8|771
1702661700000|2023-12-15 17:35:00|182868|182738|182871|182741|182875.6|182745.6|182863.6|182733.6|530
1702662000000|2023-12-15 17:40:00|182871.2|182741.2|182910.9|182780.9|182933.9|182803.9|182866.3|182736.3|858
1702662300000|2023-12-15 17:45:00|182911.4|182781.4|182857.5|182727.5|182935.9|182805.9|182856.3|182726.3|787
1702662600000|2023-12-15 17:50:00|182857.3|182727.3|182851.6|182721.6|182866.8|182736.8|182849.7|182719.7|571
1702662900000|2023-12-15 17:55:00|182851.8|182721.8|182852.5|182722.5|182862|182732|182841.5|182711.5|713
1702663200000|2023-12-15 18:00:00|182851.3|182721.3|182918.9|182788.9|182931.5|182801.5|182847.6|182717.6|991
1702663500000|2023-12-15 18:05:00|182918.6|182788.6|182946.4|182816.4|182952.9|182822.9|182908.9|182778.9|818
1702663800000|2023-12-15 18:10:00|182943.3|182813.3|183032|182902|183102.2|182972.2|182942.5|182812.5|793
1702664100000|2023-12-15 18:15:00|183020.7|182890.7|183094.3|182964.3|183105.1|182975.1|183020.7|182890.7|735
1702664400000|2023-12-15 18:20:00|183093.1|182963.1|183148.6|183018.6|183202.3|183072.3|183093.1|182963.1|722
1702664700000|2023-12-15 18:25:00|183149|183019|183133.9|183003.9|183240.2|183110.2|183121.1|182991.1|786
1702665000000|2023-12-15 18:30:00|183133.7|183003.7|183142.9|183012.9|183165.6|183035.6|183071.7|182941.7|770
1702665300000|2023-12-15 18:35:00|183142.7|183012.7|183095.7|182965.7|183174.9|183044.9|183094.1|182964.1|768
1702665600000|2023-12-15 18:40:00|183095.9|182965.9|183229.2|183099.2|183232.3|183102.3|183095.9|182965.9|903
1702665900000|2023-12-15 18:45:00|183230.8|183100.8|183168.5|183038.5|183239.7|183109.7|183147.9|183017.9|960
1702666200000|2023-12-15 18:50:00|183169.8|183039.8|183229|183099|183239.5|183109.5|183123.7|182993.7|983
1702666500000|2023-12-15 18:55:00|183224|183094|183198.3|183068.3|183261|183131|183171.3|183041.3|931
1702666800000|2023-12-15 19:00:00|183199|183069|183223.7|183093.7|183265.9|183135.9|183171.2|183041.2|917
1702667100000|2023-12-15 19:05:00|183224.6|183094.6|183199.7|183069.7|183256.6|183126.6|183167.4|183037.4|860
1702667400000|2023-12-15 19:10:00|183200|183070|183251.7|183121.7|183255.6|183125.6|183198|183068|869
1702667700000|2023-12-15 19:15:00|183252|183122|183166.8|183036.8|183253.6|183123.6|183161.5|183031.5|831
1702668000000|2023-12-15 19:20:00|183162.2|183032.2|183187.8|183057.8|183207|183077|183160.4|183030.4|888
1702668300000|2023-12-15 19:25:00|183187.7|183057.7|183243.3|183113.3|183251.3|183121.3|183186.2|183056.2|1037
1702668600000|2023-12-15 19:30:00|183243.7|183113.7|183169.6|183039.6|183248.7|183118.7|183156.7|183026.7|960
1702668900000|2023-12-15 19:35:00|183169.8|183039.8|183174.5|183044.5|183215.6|183085.6|183159.5|183029.5|910
1702669200000|2023-12-15 19:40:00|183175|183045|183166.7|183036.7|183183.1|183053.1|183157.4|183027.4|848
1702669500000|2023-12-15 19:45:00|183166.4|183036.4|183156.2|183026.2|183173.1|183043.1|183152.4|183022.4|945
1702669800000|2023-12-15 19:50:00|183155.8|183025.8|183160.3|183030.3|183167.2|183037.2|183150.2|183020.2|865
1702670100000|2023-12-15 19:55:00|183160.1|183030.1|183175.5|183045.5|183328.1|183198.1|183150|183020|970
1702670400000|2023-12-15 20:00:00|183181.3|183051.3|183111|182981|183188|183058|183071.8|182941.8|745
1702670700000|2023-12-15 20:05:00|183110.3|182980.3|183160.8|183030.8|183161.7|183031.7|183109.6|182979.6|715
1702671000000|2023-12-15 20:10:00|183161|183031|183155.5|183025.5|183161.8|183031.8|183124|182994|672
1702671300000|2023-12-15 20:15:00|183154.9|183024.9|183130.2|183000.2|183158.4|183028.4|183083.5|182953.5|753
1702671600000|2023-12-15 20:20:00|183129.9|182999.9|183084.1|182954.1|183131.5|183001.5|183083.8|182953.8|591
1702671900000|2023-12-15 20:25:00|183083.9|182953.9|183068.8|182938.8|183084.3|182954.3|183040.9|182910.9|706
1702672200000|2023-12-15 20:30:00|183068.6|182938.6|183132.2|183002.2|183134.6|183004.6|183054.6|182924.6|689
1702672500000|2023-12-15 20:35:00|183130.2|183000.2|183136.8|183006.8|183146|183016|183130.2|183000.2|467
1702672800000|2023-12-15 20:40:00|183135.2|183005.2|183145.3|183015.3|183146.4|183016.4|183121|182991|396
1702673100000|2023-12-15 20:45:00|183145.4|183015.4|183149.4|183019.4|183153.4|183023.4|183137.9|183007.9|438
1702673400000|2023-12-15 20:50:00|183149.5|183019.5|183042.7|182912.7|183149.5|183019.5|183039.7|182909.7|599
1702673700000|2023-12-15 20:55:00|183042.2|182912.2|183161.8|183031.8|183161.8|183031.8|183041.9|182911.9|626
1702674000000|2023-12-15 21:00:00|183162.4|183032.4|183161.5|183031.5|183167.6|183037.6|183155.1|183025.1|464
1702674300000|2023-12-15 21:05:00|183160.8|183030.8|183165.7|183035.7|183167.5|183037.5|183134.9|183004.9|514
1702674600000|2023-12-15 21:10:00|183165.6|183035.6|183166.1|183036.1|183173.7|183043.7|183156.6|183026.6|249
1702674900000|2023-12-15 21:15:00|183162|183032|183166.9|183036.9|183170.6|183040.6|183159.7|183029.7|346
1702675200000|2023-12-15 21:20:00|183168|183038|183161.6|183031.6|183173.2|183043.2|183159.9|183029.9|183
1702675500000|2023-12-15 21:25:00|183161.4|183031.4|183125.3|182995.3|183161.8|183031.8|183112.9|182982.9|230
1702675800000|2023-12-15 21:30:00|183127.2|182997.2|183131.9|183001.9|183134.8|183004.8|183120.7|182990.7|558
1702676100000|2023-12-15 21:35:00|183131.8|183001.8|183108.1|182978.1|183205.8|183012.3|183103.9|182891.2|416
1702676400000|2023-12-15 21:40:00|183107.6|182977.6|183195.8|182879.3|183208.6|182979|183099|182878.4|590
1702676700000|2023-12-15 21:45:00|183197|182876.4|183250.9|182908.9|183480.8|183138.8|182948.2|182606.2|364
1702677000000|2023-12-15 21:50:00|183251.4|182909.4|183315.7|182973.7|183405.5|183063.5|183138.4|182796.4|475
1702677300000|2023-12-15 21:55:00|183236.3|182894.3|183349.3|183007.3|183354.1|183012.1|183123.8|182781.8|41
1702846800000|2023-12-17 21:00:00|183276.9|182884.9|183012.5|182615.5|183276.9|182884.9|183012.5|182615.5|2
1702849800000|2023-12-17 21:50:00|182987.5|182640.5|182985|182643|182987.5|182643|182985|182640.5|2
1702850100000|2023-12-17 21:55:00|183044.8|182702.8|183044.8|182702.8|183044.8|182702.8|182985|182643|3
1702850400000|2023-12-17 22:00:00|182985|182643|183024.9|182682.9|183078|182736|182985|182643|6
1702850700000|2023-12-17 22:05:00|183021|182679|183024.9|182682.9|183050.6|182708.6|183021|182679|13
1702851000000|2023-12-17 22:10:00|183022.7|182680.7|183022.7|182680.7|183052.2|182710.2|183022.7|182680.7|33
1702851300000|2023-12-17 22:15:00|183020.5|182678.5|182993.4|182651.4|183020.5|182678.5|182980.7|182638.7|26
1702851600000|2023-12-17 22:20:00|183026|182684|183027.9|182685.9|183029.3|182687.3|182985|182643|48
1702851900000|2023-12-17 22:25:00|183026.4|182684.4|183030.2|182688.2|183052.7|182710.7|182985|182643|25
1702852200000|2023-12-17 22:30:00|183057.3|182715.3|182927.9|182585.9|183058.3|182716.3|182927.9|182585.9|40
1702852500000|2023-12-17 22:35:00|182974.7|182632.7|183024.5|182682.5|183087|182745|182974.7|182632.7|67
1702858800000|2023-12-18 00:20:00|183339|182997|183201.8|182859.8|183397|183055|183201.8|182859.8|48
1702860000000|2023-12-18 00:40:00|183398.4|183056.4|183362.3|183030.9|183837.2|183495.2|183045.9|182703.9|856
1702860300000|2023-12-18 00:45:00|183345.3|183003.3|183255.5|182966.8|183529.9|183187.9|183223.3|182907.1|1094
1702860600000|2023-12-18 00:50:00|183255.2|182971.1|183257.9|183014.8|183316|183033.2|183202.7|182961.9|1040
1702860900000|2023-12-18 00:55:00|183256.3|183013.7|183265.6|183013.8|183288.1|183039|183228.2|182989.9|1103
1702861200000|2023-12-18 01:00:00|183266.1|183013.6|183244.3|183000.6|183297|183047.6|183230.2|182974|1155
1702861500000|2023-12-18 01:05:00|183244|183002.4|183112|182884.7|183300.4|183087.9|183105.6|182856.7|1149
1702861800000|2023-12-18 01:10:00|183110.1|182901.6|183125.5|182878.3|183150|182956.5|183080.9|182852.8|1076
1702862100000|2023-12-18 01:15:00|183123.1|182903.2|183110.3|182874.6|183156.5|182943.6|183100.3|182856.4|1036
1702862400000|2023-12-18 01:20:00|183107.3|182895.7|183113|182897.4|183135.9|182910.6|183094.1|182855.1|1151
1702862700000|2023-12-18 01:25:00|183126.9|182892.6|183123.7|182914.3|183152.5|182923.5|183104.8|182859.5|1137
1702863000000|2023-12-18 01:30:00|183124.7|182904.1|183112.8|182982.8|183168.3|182991.1|183101.3|182886.3|1022
1702863300000|2023-12-18 01:35:00|183112.3|182982.3|183152.8|182951.8|183202.7|183020.7|183108.7|182921.6|862
1702863600000|2023-12-18 01:40:00|183176.9|182950.1|183323.3|183109.3|183425.8|183174.5|183115|182931.4|1155
1702863900000|2023-12-18 01:45:00|183327.6|183123|183252.8|183122.8|183341.5|183160.5|183252.8|183073.5|1156
1702864200000|2023-12-18 01:50:00|183259.1|183129.1|183287.8|183082.5|183307.2|183142.6|183243.3|183042.6|1110
1702864500000|2023-12-18 01:55:00|183292.4|183092.3|183257.5|183127.5|183303.8|183138.8|183253|183064.3|1079
1702864800000|2023-12-18 02:00:00|183286|183083.3|183187.3|183057.3|183296.9|183143.4|183182.5|183052.5|931
1702865100000|2023-12-18 02:05:00|183187.6|183057.6|183024|182894|183187.8|183057.8|183023.6|182893.6|672
1702865400000|2023-12-18 02:10:00|183025.1|182895.1|182962.3|182832.3|183034.2|182904.2|182960.3|182830.3|495
1702865700000|2023-12-18 02:15:00|182962.2|182832.2|183008.3|182878.3|183015.5|182885.5|182960.5|182830.5|296
1702866000000|2023-12-18 02:20:00|183008.5|182878.5|182990.1|182860.1|183013.7|182883.7|182981.2|182851.2|337
1702866300000|2023-12-18 02:25:00|182989.5|182859.5|182998.8|182868.8|183003.3|182873.3|182988.1|182858.1|220
1702866600000|2023-12-18 02:30:00|182999|182869|182997.7|182867.7|183010.1|182880.1|182993.1|182863.1|282
1702866900000|2023-12-18 02:35:00|182997.5|182867.5|182904.2|182774.2|182997.5|182867.5|182877.6|182747.6|325
1702867200000|2023-12-18 02:40:00|182904.5|182774.5|182914.1|182784.1|182928.3|182798.3|182903.3|182773.3|273
1702867500000|2023-12-18 02:45:00|182914.4|182784.4|182896.4|182766.4|182917.9|182787.9|182895|182765|286
1702867800000|2023-12-18 02:50:00|182896.5|182766.5|182928|182798|182936|182806|182896.5|182766.5|331
1702868100000|2023-12-18 02:55:00|182928.7|182798.7|182919.8|182789.8|182930.5|182800.5|182909.8|182779.8|246
1702868400000|2023-12-18 03:00:00|182919.6|182789.6|182911|182781|182928.4|182798.4|182903.6|182773.6|169
1702868700000|2023-12-18 03:05:00|182910.7|182780.7|182894.5|182764.5|182922.7|182792.7|182888.6|182758.6|200
1702869000000|2023-12-18 03:10:00|182894.6|182764.6|182889.9|182759.9|182894.6|182764.6|182859.1|182729.1|359
1702869300000|2023-12-18 03:15:00|182888.7|182758.7|182887.8|182757.8|182903.5|182773.5|182883.1|182753.1|284
1702869600000|2023-12-18 03:20:00|182887.6|182757.6|182845.8|182715.8|182888|182758|182843.4|182713.4|162
1702869900000|2023-12-18 03:25:00|182845.6|182715.6|182855|182725|182858|182728|182841.1|182711.1|174
1702870200000|2023-12-18 03:30:00|182854.8|182724.8|182851.5|182721.5|182855.9|182725.9|182850.4|182720.4|104
1702870500000|2023-12-18 03:35:00|182851.3|182721.3|182859.4|182729.4|182864.5|182734.5|182840.3|182710.3|231
1702870800000|2023-12-18 03:40:00|182860.2|182730.2|182813.6|182683.6|182860.2|182730.2|182780.9|182650.9|318
1702871100000|2023-12-18 03:45:00|182813.7|182683.7|182812.9|182682.9|182817.6|182687.6|182811.2|182681.2|146
1702871400000|2023-12-18 03:50:00|182813.2|182683.2|182815.2|182685.2|182817.2|182687.2|182808.1|182678.1|124
1702871700000|2023-12-18 03:55:00|182815|182685|182816|182686|182817.7|182687.7|182811.5|182681.5|106
1702872000000|2023-12-18 04:00:00|182816.3|182686.3|182781.2|182651.2|182818.2|182688.2|182758.8|182628.8|142
1702872300000|2023-12-18 04:05:00|182781.6|182651.6|182781.4|182651.4|182789.5|182659.5|182767|182637|123
1702872600000|2023-12-18 04:10:00|182780.9|182650.9|182773.1|182643.1|182783.3|182653.3|182766|182636|102
1702872900000|2023-12-18 04:15:00|182773.3|182643.3|182772.8|182642.8|182774.5|182644.5|182764.7|182634.7|85
1702873200000|2023-12-18 04:20:00|182773|182643|182770.9|182640.9|182775.6|182645.6|182766.9|182636.9|68
1702873500000|2023-12-18 04:25:00|182771.1|182641.1|182772.9|182642.9|182773.1|182643.1|182762|182632|78
1702873800000|2023-12-18 04:30:00|182773.1|182643.1|182845.2|182715.2|182848.5|182718.5|182763.1|182633.1|138
1702874100000|2023-12-18 04:35:00|182845.3|182715.3|182867.6|182737.6|182868.6|182738.6|182844.2|182714.2|126
1702874400000|2023-12-18 04:40:00|182867.3|182737.3|182853.3|182723.3|182872.1|182742.1|182845.4|182715.4|230
1702874700000|2023-12-18 04:45:00|182853.4|182723.4|182833.7|182703.7|182855|182725|182819.3|182689.3|205
1702875000000|2023-12-18 04:50:00|182834.6|182704.6|182828.7|182698.7|182835.6|182705.6|182827.8|182697.8|78
1702875300000|2023-12-18 04:55:00|182829.3|182699.3|182823.7|182693.7|182834.7|182704.7|182821.7|182691.7|137
1702875600000|2023-12-18 05:00:00|182823|182693|182860.8|182730.8|182876.9|182746.9|182822.3|182692.3|141
1702875900000|2023-12-18 05:05:00|182861|182731|182811.8|182681.8|182867.4|182737.4|182808.8|182678.8|226
1702876200000|2023-12-18 05:10:00|182812|182682|182825|182695|182831.1|182701.1|182812|182682|146
1702876500000|2023-12-18 05:15:00|182825.3|182695.3|182827.6|182697.6|182829.7|182699.7|182823.5|182693.5|81
1702876800000|2023-12-18 05:20:00|182824.5|182694.5|182818.9|182688.9|182830.4|182700.4|182807.2|182677.2|159
1702877100000|2023-12-18 05:25:00|182819.2|182689.2|182798.1|182668.1|182827.8|182697.8|182797.2|182667.2|151
1702877400000|2023-12-18 05:30:00|182798.5|182668.5|182649.8|182519.8|182800.6|182670.6|182629.3|182499.3|521
1702877700000|2023-12-18 05:35:00|182649.5|182519.5|182646|182516|182659.5|182529.5|182635.8|182505.8|288
1702878000000|2023-12-18 05:40:00|182645.9|182515.9|182658.8|182528.8|182665.6|182535.6|182645.9|182515.9|221
1702878300000|2023-12-18 05:45:00|182658.6|182528.6|182664|182534|182666.2|182536.2|182656.1|182526.1|124
1702878600000|2023-12-18 05:50:00|182663.8|182533.8|182709|182579|182709|182579|182635.8|182505.8|264
1702878900000|2023-12-18 05:55:00|182709.2|182579.2|182744.2|182614.2|182754|182624|182678.6|182548.6|669
1702879200000|2023-12-18 06:00:00|182746.2|182616.2|182915.5|182785.5|182926.1|182796.1|182746.2|182616.2|916
1702879500000|2023-12-18 06:05:00|182915.7|182785.7|183005.4|182875.4|183018.6|182888.6|182900.8|182770.8|821
1702879800000|2023-12-18 06:10:00|183004.8|182874.8|183011.3|182881.3|183011.3|182881.3|182975.5|182845.5|508
1702880100000|2023-12-18 06:15:00|183010.8|182880.8|183073.5|182943.5|183087.1|182957.1|182948.9|182818.9|800
1702880400000|2023-12-18 06:20:00|183073.8|182943.8|183072.1|182942.1|183174.8|183044.8|183055.5|182925.5|815
1702880700000|2023-12-18 06:25:00|183074|182944|183082.9|182952.9|183206.6|183076.6|183063.5|182933.5|775
1702881000000|2023-12-18 06:30:00|183080.6|182950.6|183023.5|182893.5|183093.5|182963.5|182970.4|182840.4|908
1702881300000|2023-12-18 06:35:00|183023.9|182893.9|183018.6|182888.6|183051.5|182921.5|183000.8|182870.8|784
1702881600000|2023-12-18 06:40:00|183021|182891|183053.7|182923.7|183125.2|182995.2|183013.2|182883.2|728
1702881900000|2023-12-18 06:45:00|183053.9|182923.9|183019.1|182889.1|183071|182941|183001.3|182871.3|756
1702882200000|2023-12-18 06:50:00|183016.1|182886.1|183090.7|182960.7|183091|182961|183011.4|182881.4|706
1702882500000|2023-12-18 06:55:00|183091.2|182961.2|183095.7|182965.7|183106.6|182976.6|183065.6|182935.6|781
1702882800000|2023-12-18 07:00:00|183094|182964|182978.4|182848.4|183121.7|182991.7|182883.4|182753.4|930
1702883100000|2023-12-18 07:05:00|182978.9|182848.9|183306.4|183176.4|183310.6|183180.6|182978.8|182848.8|882
1702883400000|2023-12-18 07:10:00|183308.3|183178.3|183321.9|183191.9|183323.9|183193.9|183275|183145|793
1702883700000|2023-12-18 07:15:00|183322.3|183192.3|183244.8|183114.8|183373.4|183243.4|183151.6|183061.6|727
1702884000000|2023-12-18 07:20:00|183243.6|183113.6|183301.5|183211.5|183319.5|183212.3|183236|183106|614
1702884300000|2023-12-18 07:25:00|183301.8|183211.8|183115.7|183025.7|183314.6|183224.6|183115.1|183001.4|749
1702884600000|2023-12-18 07:30:00|183117.4|183027.4|182934.2|182804.2|183117.4|183027.4|182925.8|182795.8|893
1702884900000|2023-12-18 07:35:00|182935|182805|182827.8|182737.8|182941.5|182811.5|182808.5|182718.5|772
1702885200000|2023-12-18 07:40:00|182827.9|182737.9|183043.9|182913.9|183044.2|182945.6|182820.3|182730.3|685
1702885500000|2023-12-18 07:45:00|183044.3|182914.3|183094.3|183004.3|183096.2|183006.2|183019.5|182894.1|663
1702885800000|2023-12-18 07:50:00|183094.1|183004.1|183183.2|183093.2|183183.2|183093.2|183031.5|182941.5|716
1702886100000|2023-12-18 07:55:00|183183.3|183093.3|183271.9|183181.9|183310|183220|183176.5|183086.5|735
1702886400000|2023-12-18 08:00:00|183272.5|183182.5|183282.9|183192.9|183374.1|183284.1|183226.9|183136.9|1030
1702886700000|2023-12-18 08:05:00|183283.7|183193.7|182997.3|182907.3|183305.9|183215.9|182981.6|182891.6|849
1702887000000|2023-12-18 08:10:00|182997.7|182907.7|183033.6|182943.6|183045.7|182955.7|182864.9|182774.9|929
1702887300000|2023-12-18 08:15:00|183033.7|182943.7|183126.1|183036.1|183232.1|183131.6|183022.9|182892.9|948
1702887600000|2023-12-18 08:20:00|183127.3|183037.3|183183.9|183093.9|183217.5|183127.5|183074.9|182984.9|764
1702887900000|2023-12-18 08:25:00|183184|183094|183108.7|183018.7|183193.7|183103.7|183040.4|182950.4|878
1702888200000|2023-12-18 08:30:00|183108.8|183018.8|183199.5|183109.5|183225.9|183135.9|183000.4|182910.4|825
1702888500000|2023-12-18 08:35:00|183199.1|183109.1|183396.2|183266.2|183406.6|183276.6|183197.5|183107.5|864
1702888800000|2023-12-18 08:40:00|183397.5|183267.5|183157.4|183067.4|183397.8|183271.1|183146.7|183016.7|824
1702889100000|2023-12-18 08:45:00|183157.3|183067.3|183167.4|183077.4|183209.2|183119.2|183145.7|183055.7|783
1702889400000|2023-12-18 08:50:00|183167.7|183077.7|183166.5|183076.5|183186|183096|183153.3|183063.3|615
1702889700000|2023-12-18 08:55:00|183161.3|183071.3|183149.5|183059.5|183168.1|183078.1|183116.3|183026.3|538
1702890000000|2023-12-18 09:00:00|183150.8|183060.8|183281|183191|183411.9|183281.9|183150.2|183060.2|953
1702890300000|2023-12-18 09:05:00|183281.1|183191.1|183372.9|183282.9|183387.3|183297.3|183253.3|183163.3|894
1702890600000|2023-12-18 09:10:00|183372.4|183282.4|183307.8|183217.8|183412.7|183283.2|183200.8|183110.8|883
1702890900000|2023-12-18 09:15:00|183307.6|183217.6|183358.1|183268.1|183358.9|183268.9|183283.3|183193.3|732
1702891200000|2023-12-18 09:20:00|183359.4|183269.4|183288.1|183198.1|183359.9|183269.9|183243.3|183153.3|738
1702891500000|2023-12-18 09:25:00|183287.6|183197.6|183323.1|183233.1|183335.1|183245.1|183254.4|183164.4|575
1702891800000|2023-12-18 09:30:00|183322.9|183232.9|183257|183167|183372.8|183282.8|183253.5|183163.5|692
1702892100000|2023-12-18 09:35:00|183256.9|183166.9|183383|183293|183383.5|183293.5|183153.1|183063.1|691
1702892400000|2023-12-18 09:40:00|183380.2|183290.2|183486|183396|183488.9|183398.9|183380.2|183290.2|683
1702892700000|2023-12-18 09:45:00|183485.7|183395.7|183500.3|183410.3|183553|183463|183454.1|183364.1|654
1702893000000|2023-12-18 09:50:00|183530.1|183440.1|183973.1|183883.1|183997.7|183886.1|183462.6|183372.6|907
1702893300000|2023-12-18 09:55:00|183968.4|183878.4|184122.8|184032.8|184168.9|184078.9|183956.3|183866.3|830
1702893600000|2023-12-18 10:00:00|184120.3|184030.3|184135.4|184045.4|184137.3|184047.3|184086.7|183996.7|623
1702893900000|2023-12-18 10:05:00|184136.5|184046.5|184524.2|184434.2|184524.2|184434.2|184135|184045|767
1702894200000|2023-12-18 10:10:00|184524.5|184434.5|184533.2|184443.2|184759|184629|184524.4|184434.4|742
1702894500000|2023-12-18 10:15:00|184533.1|184443.1|184776|184646|184993.4|184863.4|184525.6|184435.6|686
1702894800000|2023-12-18 10:20:00|184774.7|184644.7|184762.9|184672.9|184889.8|184759.8|184729.7|184614.8|775
1702895100000|2023-12-18 10:25:00|184763.3|184673.3|184564.9|184474.9|184776.4|184686.4|184510.9|184420.9|848
1702895400000|2023-12-18 10:30:00|184564.8|184474.8|184880.3|184790.3|184880.3|184790.3|184564.5|184474.5|899
1702895700000|2023-12-18 10:35:00|184888.6|184798.6|184679.2|184549.2|184888.6|184798.6|184589.3|184460.4|787
1702896000000|2023-12-18 10:40:00|184678.9|184548.9|184711.1|184581.1|184716.5|184586.5|184546.1|184416.1|813
1702896300000|2023-12-18 10:45:00|184709.4|184579.4|184685.7|184595.7|184710.7|184598.9|184593.1|184463.1|810
1702896600000|2023-12-18 10:50:00|184688.6|184598.6|184553.4|184423.4|184704.4|184614.4|184455.1|184365.1|819
1702896900000|2023-12-18 10:55:00|184551.2|184421.2|184479.4|184349.4|184551.2|184421.2|184451.3|184321.3|755
1702897200000|2023-12-18 11:00:00|184479.7|184349.7|184596.5|184506.5|184656.9|184531|184479.7|184349.7|677
1702897500000|2023-12-18 11:05:00|184596.4|184506.4|184597.7|184507.7|184673.4|184583.4|184577.6|184487.6|666
1702897800000|2023-12-18 11:10:00|184597.6|184507.6|184492.8|184402.8|184615.7|184525.7|184467.7|184360.8|735
1702898100000|2023-12-18 11:15:00|184512.5|184382.5|184357.9|184267.9|184533.8|184403.8|184340.2|184250.2|652
1702898400000|2023-12-18 11:20:00|184359.7|184269.7|184238.4|184148.4|184376.4|184286.4|184235.5|184145.5|668
1702898700000|2023-12-18 11:25:00|184238.5|184148.5|184245.4|184155.4|184287.5|184197.5|184175.2|184085.2|691
1702899000000|2023-12-18 11:30:00|184246.4|184156.4|184201.9|184071.9|184263.5|184173.5|184146.9|184056.9|666
1702899300000|2023-12-18 11:35:00|184201.8|184071.8|184369.9|184279.9|184385.2|184295.2|184200.9|184070.9|740
1702899600000|2023-12-18 11:40:00|184369.7|184279.7|184457.4|184367.4|184506|184416|184364.8|184274.8|718
1702899900000|2023-12-18 11:45:00|184454.7|184364.7|184542.1|184452.1|184660.4|184570.4|184454.7|184364.7|728
1702900200000|2023-12-18 11:50:00|184542.3|184452.3|184491|184401|184611.4|184521.4|184487.5|184397.5|694
1702900500000|2023-12-18 11:55:00|184491.2|184401.2|184489.8|184399.8|184521.2|184431.2|184469.7|184379.7|682
1702900800000|2023-12-18 12:00:00|184489.9|184399.9|184516.9|184426.9|184565.6|184475.6|184368.4|184278.4|750
1702901100000|2023-12-18 12:05:00|184517.3|184427.3|184315.2|184225.2|184576.4|184486.4|184314.1|184224.1|717
1702901400000|2023-12-18 12:10:00|184315.9|184225.9|184468.8|184378.8|184473.3|184383.3|184315.9|184225.9|692
1702901700000|2023-12-18 12:15:00|184469.1|184379.1|184597.9|184507.9|184599.1|184509.1|184414.8|184324.8|630
1702902000000|2023-12-18 12:20:00|184597.5|184507.5|184914.1|184784.1|184928.1|184798.1|184571.1|184481.1|870
1702902300000|2023-12-18 12:25:00|184914.2|184784.2|185162.3|185072.3|185178.2|185083|184910|184780|837
1702902600000|2023-12-18 12:30:00|185166.7|185076.7|185170.6|185040.6|185310.5|185180.5|185117.7|185003.5|721
1702902900000|2023-12-18 12:35:00|185168.6|185038.6|185348.2|185218.2|185366|185236|185154.5|185037.2|843
1702903200000|2023-12-18 12:40:00|185349.9|185219.9|185605.4|185475.4|185613|185492.9|185342.6|185219.9|848
1702903500000|2023-12-18 12:45:00|185607|185477|185461.4|185371.4|185617.8|185487.8|185412.9|185314.3|845
1702903800000|2023-12-18 12:50:00|185461.6|185371.6|185457.3|185327.3|185467.8|185372.3|185401|185311|694
1702904100000|2023-12-18 12:55:00|185456.6|185326.6|185362.7|185232.7|185471.6|185365.6|185281.8|185151.8|815
1702904400000|2023-12-18 13:00:00|185363.8|185233.8|185383.1|185293.1|185440.1|185310.1|185240.6|185110.6|933
1702904700000|2023-12-18 13:05:00|185383|185293|185388.8|185258.8|185499.6|185409.6|185379.5|185250.9|852
1702905000000|2023-12-18 13:10:00|185389.1|185259.1|185281.2|185151.2|185392.6|185262.6|185251.4|185121.4|978
1702905300000|2023-12-18 13:15:00|185281.3|185151.3|185275.4|185145.4|185318.4|185188.4|185247.2|185117.2|802
1702905600000|2023-12-18 13:20:00|185275.1|185145.1|184992.3|184862.3|185276.3|185146.3|184989.1|184859.1|942
1702905900000|2023-12-18 13:25:00|184994|184864|185092.6|185002.6|185113.5|185007.1|184941.4|184811.4|847
1702906200000|2023-12-18 13:30:00|185092|185002|185084.8|184994.8|185214.7|185124.7|185047|184957|737
1702906500000|2023-12-18 13:35:00|185083.7|184993.7|184947.4|184817.4|185121.2|185004|184894.7|184764.7|1035
1702906800000|2023-12-18 13:40:00|184960.7|184830.7|184875.6|184745.6|185128.2|185001.2|184824.9|184694.9|951
1702907100000|2023-12-18 13:45:00|184877.6|184747.6|184854.3|184724.3|184918.2|184788.2|184651.8|184521.8|1006
1702907400000|2023-12-18 13:50:00|184853.9|184723.9|184992.8|184902.8|185043.9|184913.9|184853.1|184723.1|803
1702907700000|2023-12-18 13:55:00|184992.9|184902.9|185272|185142|185278.8|185148.8|184992.1|184900.9|920
1702908000000|2023-12-18 14:00:00|185291.3|185161.3|185210.9|185080.9|185334.7|185205.8|185122.9|185017.5|991
1702908300000|2023-12-18 14:05:00|185211.1|185081.1|185382.7|185292.7|185409.5|185318|185198.2|185070.7|890
1702908600000|2023-12-18 14:10:00|185381.7|185291.7|185413.4|185323.4|185454.8|185364.8|185369.5|185279.5|744
1702908900000|2023-12-18 14:15:00|185413.6|185323.6|185356.5|185266.5|185416.5|185326.5|185307.5|185217.5|775
1702909200000|2023-12-18 14:20:00|185352.6|185262.6|185358.1|185228.1|185409|185319|185275.3|185185.3|816
1702909500000|2023-12-18 14:25:00|185358.8|185228.8|185260.1|185170.1|185385.9|185295.9|185247.3|185157.3|818
1702909800000|2023-12-18 14:30:00|185249.6|185159.6|185240.1|185110.1|185317.8|185227.8|185228.5|185098.5|857
1702910100000|2023-12-18 14:35:00|185243.8|185113.8|185494.6|185364.6|185539.6|185422.1|185221.5|185112.8|949
1702910400000|2023-12-18 14:40:00|185494.5|185364.5|185793.2|185703.2|185794.7|185704.7|185484|185354|877
1702910700000|2023-12-18 14:45:00|185795.9|185705.9|185785.3|185695.3|185942.1|185832.2|185724.7|185634.7|959
1702911000000|2023-12-18 14:50:00|185784.9|185694.9|185989.1|185899.1|185991.5|185901.5|185784.9|185694.9|883
1702911300000|2023-12-18 14:55:00|185992.3|185902.3|186066.7|185976.7|186132.6|186042.6|185901.7|185811.7|781
1702911600000|2023-12-18 15:00:00|186074.6|185984.6|185936.8|185846.8|186120.5|185990.5|185804.1|185695.8|938
1702911900000|2023-12-18 15:05:00|185937.1|185847.1|185928.2|185838.2|185999.5|185909.5|185845.1|185755.1|756
1702912200000|2023-12-18 15:10:00|185928.4|185838.4|186237.9|186147.9|186361.8|186231.8|185927.5|185814.8|984
1702912500000|2023-12-18 15:15:00|186239.8|186149.8|186144.8|186054.8|186261.3|186171.3|186121.3|186031.3|777
1702912800000|2023-12-18 15:20:00|186144.9|186054.9|185994.3|185904.3|186144.9|186054.9|185991.2|185901.2|778
1702913100000|2023-12-18 15:25:00|185994.2|185904.2|186048.8|185958.8|186105.9|186015.9|185973.4|185883.4|799
1702913400000|2023-12-18 15:30:00|186044.2|185954.2|186206.7|186076.7|186278.6|186186.7|186033.4|185943.4|838
1702913700000|2023-12-18 15:35:00|186205.3|186075.3|186442.9|186312.9|186482|186352|186198.7|186068.7|956
1702914000000|2023-12-18 15:40:00|186443.1|186313.1|186496.9|186406.9|186541.5|186419.8|186377.4|186287.4|871
1702914300000|2023-12-18 15:45:00|186498|186408|186408.6|186278.6|186507.5|186417.5|186386.8|186278.5|777
1702914600000|2023-12-18 15:50:00|186410.2|186280.2|186516.8|186426.8|186527|186437|186388.7|186275|926
1702914900000|2023-12-18 15:55:00|186510.6|186420.6|186362.6|186272.6|186679.6|186589.6|186343.8|186253.8|894
1702915200000|2023-12-18 16:00:00|186380.2|186290.2|186441.8|186311.8|186481.2|186391.2|186295.9|186205.9|1008
1702915500000|2023-12-18 16:05:00|186427.9|186337.9|186361.5|186271.5|186490.7|186390.3|186346.3|186250.1|975
1702915800000|2023-12-18 16:10:00|186361.4|186271.4|186473.5|186383.5|186481.9|186391.9|186361.4|186271.4|813
1702916100000|2023-12-18 16:15:00|186473.4|186383.4|186479.2|186389.2|186491.2|186401.2|186390|186300|830
1702916400000|2023-12-18 16:20:00|186478.9|186388.9|186502.3|186412.3|186524.6|186434.6|186441.2|186351.2|742
1702916700000|2023-12-18 16:25:00|186502.7|186412.7|186361.5|186271.5|186527.3|186437.3|186357.6|186267.6|775
1702917000000|2023-12-18 16:30:00|186360.9|186270.9|186406.9|186316.9|186418.9|186328.9|186341.2|186251.2|744
1702917300000|2023-12-18 16:35:00|186406.3|186316.3|186474.9|186384.9|186482.3|186392.3|186400.6|186310.6|686
1702917600000|2023-12-18 16:40:00|186474.5|186384.5|186350.2|186260.2|186500.1|186410.1|186346.1|186256.1|724
1702917900000|2023-12-18 16:45:00|186350.4|186260.4|186283.6|186193.6|186359.1|186269.1|186195.6|186105.6|760
1702918200000|2023-12-18 16:50:00|186283.7|186193.7|186246.6|186116.6|186286.4|186196.4|186203.1|186113.1|720
1702918500000|2023-12-18 16:55:00|186245.5|186115.5|186300.8|186210.8|186306.2|186216.2|186245|186115|819
1702918800000|2023-12-18 17:00:00|186299.9|186209.9|186226.3|186136.3|186311.8|186221.8|186226.2|186136.2|711
1702919100000|2023-12-18 17:05:00|186226.4|186136.4|186242|186112|186258.6|186168.6|186224.9|186104|715
1702919400000|2023-12-18 17:10:00|186242.4|186112.4|186141.6|186011.6|186274.7|186144.7|186128.1|185998.1|683
1702919700000|2023-12-18 17:15:00|186142.1|186012.1|186135.7|186005.7|186148.5|186018.5|186133.4|186003.4|649
1702920000000|2023-12-18 17:20:00|186134|186004|186187.6|186057.6|186193.6|186063.6|186123.7|185993.7|678
1702920300000|2023-12-18 17:25:00|186193.6|186063.6|186209.6|186079.6|186231.8|186101.8|186193.6|186063.6|595
1702920600000|2023-12-18 17:30:00|186208.9|186078.9|186209.2|186079.2|186214.3|186084.3|186205.5|186075.5|499
1702920900000|2023-12-18 17:35:00|186209.5|186079.5|186218.5|186088.5|186229.4|186099.4|186202.4|186072.4|594
1702921200000|2023-12-18 17:40:00|186218.2|186088.2|186057.9|185927.9|186219.7|186089.7|186057.9|185927.9|718
1702921500000|2023-12-18 17:45:00|186058.3|185928.3|186013.9|185883.9|186070.2|185943|185992.3|185862.3|712
1702921800000|2023-12-18 17:50:00|186014.4|185884.4|185952.6|185822.6|186025.5|185895.5|185938.8|185808.8|654
1702922100000|2023-12-18 17:55:00|185952.4|185822.4|185951.4|185821.4|185972.6|185842.6|185938|185808|795
1702922400000|2023-12-18 18:00:00|185951.9|185821.9|186043.2|185913.2|186056.3|185926.3|185927|185797|976
1702922700000|2023-12-18 18:05:00|186043.1|185913.1|186048.6|185918.6|186071.4|185941.4|186032.3|185902.3|606
1702923000000|2023-12-18 18:10:00|186050.1|185920.1|186046.9|185916.9|186052.9|185928.2|185961.9|185831.9|703
1702923300000|2023-12-18 18:15:00|186041.7|185911.7|186083.3|185953.3|186095.6|185965.6|186038|185908|896
1702923600000|2023-12-18 18:20:00|186081.9|185951.9|186079.9|185949.9|186098.7|185968.7|186023.7|185893.7|880
1702923900000|2023-12-18 18:25:00|186069.9|185939.9|186024.1|185894.1|186083.9|185953.9|186020.2|185890.2|799
1702924200000|2023-12-18 18:30:00|186006.2|185876.2|185993.7|185863.7|186021.6|185891.6|185965|185835|1032
1702924500000|2023-12-18 18:35:00|185998.6|185868.6|186147.6|186017.6|186163.5|186033.5|185981.6|185851.6|866
1702924800000|2023-12-18 18:40:00|186146.4|186016.4|186125.5|185995.5|186150.5|186020.5|186108.4|185978.4|639
1702925100000|2023-12-18 18:45:00|186126.7|185996.7|186095.1|185965.1|186215|186085|186094.3|185964.3|696
1702925400000|2023-12-18 18:50:00|186095|185965|186066.9|185936.9|186117|185987|185996.6|185866.6|628
1702925700000|2023-12-18 18:55:00|186066.4|185936.4|186025.1|185895.1|186081.8|185951.8|186023|185893|820
1702926000000|2023-12-18 19:00:00|186024.3|185894.3|186054.7|185924.7|186069.4|185939.4|185997.1|185867.1|688
1702926300000|2023-12-18 19:05:00|186056.7|185926.7|186070.5|185980.5|186112|186002.6|186042.9|185912.9|499
1702926600000|2023-12-18 19:10:00|186070.9|185980.9|186073.5|185983.5|186080.3|185990.3|186068.3|185978.3|393
1702926900000|2023-12-18 19:15:00|186074.3|185984.3|186075.9|185985.9|186083|185993|186071.4|185981.4|477
1702927200000|2023-12-18 19:20:00|186075.8|185985.8|186103.8|185973.8|186106.8|186005.1|186072.1|185961.2|483
1702927500000|2023-12-18 19:25:00|186106.2|185976.2|186102.7|185972.7|186113.1|186006.7|186079.8|185949.8|525
1702927800000|2023-12-18 19:30:00|186102.6|185972.6|186110|185980|186111.7|185981.7|186091.9|185961.9|471
1702928100000|2023-12-18 19:35:00|186109.9|185979.9|186106.3|185976.3|186112.8|185982.8|186097.5|185967.5|474
1702928400000|2023-12-18 19:40:00|186106.5|185976.5|186110.7|185980.7|186116.1|185986.1|186105.5|185975.5|511
1702928700000|2023-12-18 19:45:00|186111.8|185981.8|186075.4|185985.4|186113.4|186009.1|186070.6|185966|468
1702929000000|2023-12-18 19:50:00|186073.2|185983.2|186136.1|186006.1|186165.3|186035.3|186067.4|185977.4|352
1702929300000|2023-12-18 19:55:00|186135.8|186005.8|186251.8|186121.8|186251.8|186121.8|186092.8|185962.8|731
1702929600000|2023-12-18 20:00:00|186209.7|186079.7|186176.4|186046.4|186281.4|186151.4|186168.2|186038.2|682
1702929900000|2023-12-18 20:05:00|186176.6|186046.6|186159.8|186029.8|186214|186084|186131.2|186001.2|709
1702930200000|2023-12-18 20:10:00|186160|186030|186000.7|185870.7|186166.5|186036.5|186000.7|185870.7|477
1702930500000|2023-12-18 20:15:00|186000.9|185870.9|185972.8|185842.8|186016.1|185886.1|185966.7|185836.7|382
1702930800000|2023-12-18 20:20:00|185972.1|185842.1|186017.6|185887.6|186063.7|185933.7|185967.8|185837.8|709
1702931100000|2023-12-18 20:25:00|186017.5|185887.5|186034.3|185904.3|186057.3|185927.3|186011.8|185881.8|561
1702931400000|2023-12-18 20:30:00|186036.4|185906.4|186030.8|185900.8|186117.5|185987.5|186029.7|185899.7|676
1702931700000|2023-12-18 20:35:00|186030.6|185900.6|186039.2|185909.2|186062.8|185932.8|186029.4|185899.4|369
1702932000000|2023-12-18 20:40:00|186038.9|185908.9|186019.4|185889.4|186054.3|185924.3|186012.1|185882.1|465
1702932300000|2023-12-18 20:45:00|186018.4|185888.4|186016.8|185886.8|186066.3|185936.3|186005|185875|480
1702932600000|2023-12-18 20:50:00|186018.9|185888.9|186013|185883|186043.2|185913.2|185988.1|185858.1|511
1702932900000|2023-12-18 20:55:00|186015.2|185885.2|186059.6|185929.6|186072.8|185942.8|186014.7|185884.7|685
1702933200000|2023-12-18 21:00:00|186059.5|185929.5|186114|185984|186123.2|185993.2|186059.2|185929.2|446
1702933500000|2023-12-18 21:05:00|186114.7|185984.7|186090.4|185960.4|186122.1|185992.1|186066.7|185936.7|378
1702933800000|2023-12-18 21:10:00|186088.8|185958.8|186049.4|185919.4|186095.2|185965.2|186038.7|185908.7|284
1702934100000|2023-12-18 21:15:00|186051.5|185921.5|186033.1|185903.1|186053.5|185923.5|186032.8|185902.8|132
1702934400000|2023-12-18 21:20:00|186033|185903|186005.1|185875.1|186034.2|185904.2|186000.2|185870.2|164
1702934700000|2023-12-18 21:25:00|186007.4|185877.4|185999.8|185869.8|186007.7|185877.7|185994.6|185864.6|107
1702935000000|2023-12-18 21:30:00|185999.2|185869.2|186000.4|185870.4|186007.3|185877.3|185993|185863|131
1702935300000|2023-12-18 21:35:00|186002.8|185872.8|186010.9|185880.9|186011.6|185881.6|186000.2|185870.2|137
1702935600000|2023-12-18 21:40:00|186010.1|185880.1|186019.9|185889.9|186019.9|185889.9|185991.6|185861.6|182
1702935900000|2023-12-18 21:45:00|186028.9|185898.9|185937.2|185807.2|186037.9|185907.9|185922.1|185757.4|649
1702936200000|2023-12-18 21:50:00|185938.1|185808.1|185935.1|185805.1|185984.5|185819.1|185935.1|185766.3|300
1702936500000|2023-12-18 21:55:00|185970.2|185762.5|186025.2|185683.2|186059.2|185812.3|185927.2|185639.4|245
1702936800000|2023-12-18 22:00:00|186022.8|185680.8|186126.1|185784.1|186126.1|185784.1|186022.8|185680.8|34
1702937100000|2023-12-18 22:05:00|186125.2|185783.2|186124.9|185782.9|186125.2|185783.2|186110.4|185768.4|28
1702937400000|2023-12-18 22:10:00|186124.7|185782.7|186186.9|185844.9|186189.5|185847.5|186124.7|185782.7|30
1702937700000|2023-12-18 22:15:00|186176.9|185834.9|186164.6|185822.6|186176.9|185834.9|186117.8|185775.8|13
1702938000000|2023-12-18 22:20:00|186155.7|185813.7|186103.4|185761.4|186163.3|185821.3|186088.8|185746.8|24
1702938300000|2023-12-18 22:25:00|186103|185761|186169.3|185827.3|186169.3|185827.3|186098.7|185756.7|129
1702938600000|2023-12-18 22:30:00|186132.1|185790.1|186105.3|185763.3|186149.7|185807.7|186088.6|185746.6|219
1702938900000|2023-12-18 22:35:00|186105.8|185763.8|186113.8|185771.8|186114|185772|186093.6|185751.6|23
1702939200000|2023-12-18 22:40:00|186107.8|185765.8|186115.1|185773.1|186115.5|185773.5|186107.6|185765.6|19
1702939500000|2023-12-18 22:45:00|186113.8|185771.8|186123.5|185781.5|186123.7|185781.7|186113|185771|23
1702939800000|2023-12-18 22:50:00|186123.6|185781.6|186123.7|185781.7|186123.9|185781.9|186123.6|185781.6|15
1702940100000|2023-12-18 22:55:00|186123.9|185781.9|186123.8|185781.8|186123.9|185781.9|186107.2|185765.2|19
1702940400000|2023-12-18 23:00:00|186124.1|185782.1|186128.6|185786.6|186197.6|185855.6|186086.7|185744.7|202
1702940700000|2023-12-18 23:05:00|186123.2|185781.2|186111.6|185769.6|186142.9|185800.9|186049.3|185707.3|98
1702941000000|2023-12-18 23:10:00|186112.2|185770.2|186151.9|185809.9|186171.7|185829.7|186093.6|185751.6|142
1702941300000|2023-12-18 23:15:00|186151.8|185809.8|186102|185760|186181.9|185839.9|186083.7|185741.7|245
1702941600000|2023-12-18 23:20:00|186102.2|185760.2|186090.5|185748.5|186150|185808|186061.5|185719.5|229
1702941900000|2023-12-18 23:25:00|186090.8|185748.8|186105|185763|186163.8|185821.8|186055.5|185725.1|212
1702942200000|2023-12-18 23:30:00|186106.3|185764.3|186090|185748|186114.5|185795|186052.7|185732.9|149
1702942500000|2023-12-18 23:35:00|186089.7|185747.7|186091.6|185752.9|186120|185790.3|186051.6|185747.7|91
1702942800000|2023-12-18 23:40:00|186051.7|185753|186105.1|185763.1|186113|185791|186051.1|185751.7|94
1702943100000|2023-12-18 23:45:00|186105.2|185763.2|186128.6|185786.6|186132.8|185791.9|186050|185737.7|179
1702943400000|2023-12-18 23:50:00|186134.1|185792.1|186126.4|185784.4|186142.6|185800.6|186067.5|185725.5|282
1702943700000|2023-12-18 23:55:00|186126.9|185784.9|186052.9|185710.9|186144.5|185802.5|186052.9|185710.9|332
1702944000000|2023-12-19 00:00:00|186119|185777|186135.2|185803.6|186189.7|185852.4|186067.4|185728.2|635
1702944300000|2023-12-19 00:05:00|186133.5|185791.5|186135.9|185906.9|186192.5|185942.2|186109.5|185791.5|630
1702944600000|2023-12-19 00:10:00|186136.1|185907.1|186141.6|185893.9|186154.9|185955|186080.4|185885.1|232
1702944900000|2023-12-19 00:15:00|186151.3|185887.5|186117.6|185915.5|186153.9|185951|186080.3|185883.8|256
1702945200000|2023-12-19 00:20:00|186117.4|185915.3|186118.3|185901.6|186125.5|185956.8|186072|185898.3|193
1702945500000|2023-12-19 00:25:00|186118.5|185901.9|186118.1|185912.5|186125.7|185954.5|186068.7|185901.6|172
1702945800000|2023-12-19 00:30:00|186118.3|185913.2|185951.9|185734.8|186124|185950|185921|185723.7|329
1702946100000|2023-12-19 00:35:00|185952|185735|185958.9|185734.6|185976|185785.2|185914.7|185712|351
1702946400000|2023-12-19 00:40:00|185959.4|185735.3|185949.9|185722.2|185965.3|185775.2|185904.5|185721.5|297
1702946700000|2023-12-19 00:45:00|185950.2|185722.5|185958.2|185722.3|185961.5|185761.9|185890.8|185707.8|292
1702947000000|2023-12-19 00:50:00|185956.2|185729.4|185964.4|185737.5|185977.2|185743.5|185948|185722.6|537
1702947300000|2023-12-19 00:55:00|185964.5|185738.4|185962|185739.1|185976.6|185750.6|185955.4|185728.4|573
1702947600000|2023-12-19 01:00:00|185967.1|185739.3|185890.3|185760.3|185967.1|185763.5|185878.5|185706.9|402
1702947900000|2023-12-19 01:05:00|185890.2|185760.2|185891.8|185761.8|185910.6|185780.6|185888.5|185758.5|623
1702948200000|2023-12-19 01:10:00|185890.7|185760.7|185893.3|185763.3|185901.9|185771.9|185889.7|185759.7|346
1702948500000|2023-12-19 01:15:00|185892.9|185762.9|185883.9|185753.9|185905.1|185775.1|185881.7|185751.7|438
1702948800000|2023-12-19 01:20:00|185884.8|185754.8|185885.9|185755.9|185899.8|185769.8|185880.3|185750.3|614
1702949100000|2023-12-19 01:25:00|185885.1|185755.1|185884.5|185754.5|185887|185757|185871.4|185741.4|292
1702949400000|2023-12-19 01:30:00|185884.4|185754.4|185959.4|185829.4|185961.9|185831.9|185882.4|185752.4|762
1702949700000|2023-12-19 01:35:00|185959.7|185829.7|185965.5|185835.5|186005.4|185875.4|185958.9|185828.9|731
1702950000000|2023-12-19 01:40:00|185965.6|185835.6|185981.3|185851.3|185993.1|185863.1|185963.2|185833.2|768
1702950300000|2023-12-19 01:45:00|185978.6|185848.6|186016.5|185886.5|186022.6|185892.6|185967.9|185837.9|403
1702950600000|2023-12-19 01:50:00|186016.7|185886.7|185997.9|185867.9|186018.1|185888.1|185976|185846|345
1702950900000|2023-12-19 01:55:00|185997.8|185867.8|185999.7|185869.7|186007.8|185877.8|185989.7|185859.7|154
1702951200000|2023-12-19 02:00:00|185999.8|185869.8|185914.3|185784.3|185999.8|185869.8|185899.7|185769.7|232
1702951500000|2023-12-19 02:05:00|185914.2|185784.2|185953.6|185823.6|185962.6|185832.6|185905.1|185775.1|193
1702951800000|2023-12-19 02:10:00|185956|185826|185966.2|185836.2|185970.6|185840.6|185952.1|185822.1|187
1702952100000|2023-12-19 02:15:00|185966.1|185836.1|185995.7|185865.7|186010.5|185880.5|185966.1|185836.1|334
1702952400000|2023-12-19 02:20:00|185995.8|185865.8|185974.9|185844.9|186013|185883|185974.1|185844.1|267
1702952700000|2023-12-19 02:25:00|185972.5|185842.5|185950.3|185820.3|185972.7|185842.7|185946.4|185816.4|330
1702953000000|2023-12-19 02:30:00|185953.1|185823.1|185875.6|185663.9|185988.9|185828|185830|185643.9|277
1702953300000|2023-12-19 02:35:00|185875|185663.3|185838.2|185708.2|185884.2|185714.1|185824.1|185652.5|214
1702953600000|2023-12-19 02:40:00|185838.4|185708.4|185835.2|185705.2|185889.9|185712.9|185828|185645.3|295
1702953900000|2023-12-19 02:45:00|185835.3|185705.3|185884.4|185628.4|185920.8|185756.8|185833.2|185611.7|566
1702954200000|2023-12-19 02:50:00|185886.9|185628.3|185874.7|185667.1|185892.2|185713.5|185826.2|185619.1|840
1702954500000|2023-12-19 02:55:00|185874.5|185666.9|185832.5|185702.5|185874.5|185702.7|185797.4|185632.5|524
1702954800000|2023-12-19 03:00:00|185832.6|185702.6|185858.3|185657.3|185868.1|185705.7|185821.6|185648.9|454
1702955100000|2023-12-19 03:05:00|185858|185657.5|185842.8|185712.8|185888|185730|185800.9|185618.2|423
1702955400000|2023-12-19 03:10:00|185842.6|185712.6|185836.8|185706.8|185889.2|185724.1|185832.5|185661.5|383
1702955700000|2023-12-19 03:15:00|185838.9|185708.9|185841.7|185711.7|185893.9|185718.1|185811.8|185658.8|397
1702956000000|2023-12-19 03:20:00|185841.6|185711.6|185872.1|185663.7|185877.5|185717.2|185829.9|185661.4|492
1702956300000|2023-12-19 03:25:00|185871.8|185663.4|185884.6|185754.6|185921.7|185757.7|185836|185663.4|484
1702956600000|2023-12-19 03:30:00|185884.8|185754.8|185966.5|185752.7|185969.6|185801.8|185883.9|185712.2|444
1702956900000|2023-12-19 03:35:00|185966.7|185751.6|185959.3|185757.3|185968.2|185799.3|185926.2|185740.4|586
1702957200000|2023-12-19 03:40:00|185959.7|185757.5|185956.4|185752.1|185977.1|185802.5|185925.1|185740.2|724
1702957500000|2023-12-19 03:45:00|185956.6|185752.2|185903.2|185773.2|185963.3|185794.9|185893.7|185733|558
1702957800000|2023-12-19 03:50:00|185896.8|185766.8|185921.5|185791.5|185944.2|185814.2|185895.3|185722.5|372
1702958100000|2023-12-19 03:55:00|185920.6|185790.6|185920.6|185790.6|185929.2|185799.2|185884|185754|437
1702958400000|2023-12-19 04:00:00|185920.5|185790.5|185938.4|185808.4|185944.9|185814.9|185884.6|185754.6|459
1702958700000|2023-12-19 04:05:00|185938.3|185808.3|185886.3|185756.3|185942.4|185812.4|185866.4|185736.4|344
1702959000000|2023-12-19 04:10:00|185886.4|185756.4|185892.7|185762.7|185903|185773|185883.7|185753.7|206
1702959300000|2023-12-19 04:15:00|185892.8|185762.8|185896|185766|185898.6|185768.6|185884.8|185754.8|105
1702959600000|2023-12-19 04:20:00|185893.9|185763.9|185864.6|185734.6|185900.8|185770.8|185864.5|185734.5|135
1702959900000|2023-12-19 04:25:00|185865.1|185735.1|185827|185697|185882.5|185752.5|185825.1|185695.1|338
1702960200000|2023-12-19 04:30:00|185827.5|185697.5|185829.9|185699.9|185854.9|185724.9|185814.7|185684.7|432
1702960500000|2023-12-19 04:35:00|185830.2|185700.2|185831.7|185701.7|185836.1|185706.1|185822.9|185692.9|515
1702960800000|2023-12-19 04:40:00|185831.6|185701.6|185875.4|185745.4|185891.7|185761.7|185824.9|185694.9|385
1702961100000|2023-12-19 04:45:00|185874.4|185744.4|185857.1|185727.1|185888.5|185758.5|185842.6|185712.6|383
1702961400000|2023-12-19 04:50:00|185857.2|185727.2|185870.2|185740.2|185877.3|185747.3|185834.7|185704.7|562
1702961700000|2023-12-19 04:55:00|185870.1|185740.1|185813.7|185683.7|185870.1|185740.1|185807.4|185677.4|469
1702962000000|2023-12-19 05:00:00|185813.5|185683.5|185853.5|185723.5|185879|185749|185809.4|185679.4|417
1702962300000|2023-12-19 05:05:00|185853.8|185723.8|185900.6|185770.6|185929.9|185799.9|185852.4|185722.4|329
1702962600000|2023-12-19 05:10:00|185900.7|185770.7|185906.8|185776.8|185907.2|185777.2|185879.5|185749.5|238
1702962900000|2023-12-19 05:15:00|185906.7|185776.7|185890|185760|185907.3|185777.3|185879.6|185749.6|165
1702963200000|2023-12-19 05:20:00|185890.1|185760.1|185878.7|185748.7|185905.9|185775.9|185873.8|185743.8|237
1702963500000|2023-12-19 05:25:00|185878.9|185748.9|185874.1|185744.1|185895.4|185765.4|185862.9|185732.9|209
1702963800000|2023-12-19 05:30:00|185876|185746|185885.6|185755.6|185903.2|185773.2|185875.9|185745.9|269
1702964100000|2023-12-19 05:35:00|185885.5|185755.5|185867.6|185737.6|185886.8|185756.8|185863.3|185733.3|190
1702964400000|2023-12-19 05:40:00|185863.3|185733.3|185880.6|185750.6|185893.9|185763.9|185863.3|185733.3|217
1702964700000|2023-12-19 05:45:00|185887.6|185757.6|185926.5|185796.5|185964.6|185834.6|185875.2|185745.2|460
1702965000000|2023-12-19 05:50:00|185926.3|185796.3|186038.9|185908.9|186061.1|185931.1|185915.4|185785.4|629
1702965300000|2023-12-19 05:55:00|186042.5|185912.5|185985.4|185855.4|186052|185922|185963.5|185833.5|791
1702965600000|2023-12-19 06:00:00|185986.3|185856.3|185978.8|185848.8|185987.1|185857.1|185959|185829|629
1702965900000|2023-12-19 06:05:00|185976.5|185846.5|186021.3|185891.3|186030.2|185900.2|185966.7|185836.7|732
1702966200000|2023-12-19 06:10:00|186020.7|185890.7|186009.5|185879.5|186037.3|185907.3|185998|185868|781
1702966500000|2023-12-19 06:15:00|186012.3|185882.3|186049.6|185919.6|186057.5|185927.5|186010.7|185880.7|651
1702966800000|2023-12-19 06:20:00|186047|185917|186044.9|185914.9|186053|185923|186023.3|185893.3|684
1702967100000|2023-12-19 06:25:00|186043.1|185913.1|186038.3|185908.3|186060.4|185930.4|186030.2|185900.2|517
1702967400000|2023-12-19 06:30:00|186034.6|185904.6|186039.7|185909.7|186060.1|185930.1|186030.3|185900.3|610
1702967700000|2023-12-19 06:35:00|186040.6|185910.6|185803.3|185673.3|186085.2|185933.6|185787.2|185657.2|923
1702968000000|2023-12-19 06:40:00|185803.5|185673.5|185733.7|185603.7|185817.9|185687.9|185723|185593|778
1702968300000|2023-12-19 06:45:00|185733.3|185603.3|185432.2|185302.2|185758.2|185628.2|185427.7|185297.7|828
1702968600000|2023-12-19 06:50:00|185432|185302|185508.8|185378.8|185533.7|185403.7|185350.2|185220.2|781
1702968900000|2023-12-19 06:55:00|185508.3|185378.3|185551.4|185421.4|185554.2|185424.2|185467.7|185337.7|806
1702969200000|2023-12-19 07:00:00|185550.4|185420.4|185607.5|185477.5|185688|185558|185550.4|185420.4|801
1702969500000|2023-12-19 07:05:00|185607.6|185477.6|185752.7|185622.7|185756.5|185626.5|185592.1|185462.1|810
1702969800000|2023-12-19 07:10:00|185752.6|185622.6|185646.1|185516.1|185753.4|185623.4|185597.5|185467.5|791
1702970100000|2023-12-19 07:15:00|185646|185516|185651.2|185521.2|185746.4|185616.4|185566.7|185436.7|883
1702970400000|2023-12-19 07:20:00|185651.7|185521.7|185709|185579|185752.1|185622.1|185648.8|185518.8|775
1702970700000|2023-12-19 07:25:00|185710.2|185580.2|185714.3|185584.3|185743.8|185613.8|185692.8|185562.8|904
1702971000000|2023-12-19 07:30:00|185714|185584|185542.3|185412.3|185734|185604|185504.9|185374.9|816
1702971300000|2023-12-19 07:35:00|185543.2|185413.2|185896.3|185766.3|185896.3|185766.3|185521.9|185411.7|759
1702971600000|2023-12-19 07:40:00|185896.2|185766.2|186096.6|185966.6|186128.4|185998.4|185886.8|185756.8|907
1702971900000|2023-12-19 07:45:00|186097.5|185967.5|185998.6|185868.6|186148.3|186018.3|185930.7|185800.7|774
1702972200000|2023-12-19 07:50:00|185998.5|185868.5|186098.2|185968.2|186143.7|186013.7|185976.4|185846.4|723
1702972500000|2023-12-19 07:55:00|186096.7|185966.7|186192.1|186102.1|186208.6|186118.6|186096.7|185966.7|797
1702972800000|2023-12-19 08:00:00|186194.3|186104.3|185802.5|185712.5|186194.3|186104.3|185774.4|185684.4|867
1702973100000|2023-12-19 08:05:00|185802.3|185712.3|185567.3|185437.3|185894.8|185804.8|185551.4|185421.4|822
1702973400000|2023-12-19 08:10:00|185565.8|185435.8|185663.2|185573.2|185751.2|185661.2|185547.7|185417.7|850
1702973700000|2023-12-19 08:15:00|185663.5|185573.5|185438.3|185348.3|185735.7|185645.7|185410.3|185320.3|802
1702974000000|2023-12-19 08:20:00|185434.3|185344.3|185401.4|185271.4|185532.9|185442.9|185297.9|185207.9|831
1702974300000|2023-12-19 08:25:00|185401|185271|185595.2|185465.2|185658.5|185528.5|185400|185270|862
1702974600000|2023-12-19 08:30:00|185594.7|185464.7|185216.9|185086.9|185650|185520|185120.5|184990.5|837
1702974900000|2023-12-19 08:35:00|185216.7|185086.7|185362.7|185272.7|185376.9|185272.7|185177.5|185085.7|787
1702975200000|2023-12-19 08:40:00|185360.9|185270.9|185343.3|185213.3|185388.7|185294.2|185183.2|185053.2|895
1702975500000|2023-12-19 08:45:00|185342.5|185212.5|185459.5|185369.5|185464.7|185374.7|185303.1|185173.1|851
1702975800000|2023-12-19 08:50:00|185458.7|185368.7|185476.9|185386.9|185500.4|185410.4|185366.8|185276.8|730
1702976100000|2023-12-19 08:55:00|185477.6|185387.6|185310.4|185180.4|185658.4|185528.4|185281.6|185172.2|879
1702976400000|2023-12-19 09:00:00|185309.5|185179.5|185426.4|185336.4|185589.8|185471.4|185309.5|185179.5|902
1702976700000|2023-12-19 09:05:00|185427.2|185337.2|185501.2|185411.2|185518.7|185428.7|185425.3|185335.3|705
1702977000000|2023-12-19 09:10:00|185501.6|185411.6|185285.4|185195.4|185579.6|185488.7|185250.6|185160.6|754
1702977300000|2023-12-19 09:15:00|185285.6|185195.6|185282.9|185192.9|185296.4|185206.4|185187|185097|637
1702977600000|2023-12-19 09:20:00|185282.6|185192.6|185287.2|185197.2|185342.2|185252.2|185246.7|185156.7|628
1702977900000|2023-12-19 09:25:00|185287.1|185197.1|185443.8|185353.8|185550.4|185428.3|185282.9|185192.9|802
1702978200000|2023-12-19 09:30:00|185442.8|185352.8|185490.3|185400.3|185527.3|185437.3|185440.6|185350.6|674
1702978500000|2023-12-19 09:35:00|185490.2|185400.2|185306.1|185216.1|185495.6|185400.6|185306.1|185216.1|738
1702978800000|2023-12-19 09:40:00|185306.5|185216.5|185287.4|185197.4|185370.9|185280.9|185230.5|185140.5|625
1702979100000|2023-12-19 09:45:00|185286|185196|185069.7|184979.7|185287.6|185197.6|185003.4|184889|754
1702979400000|2023-12-19 09:50:00|185069.8|184979.8|185020.9|184930.9|185135.9|185027.2|185000.5|184910.5|672
1702979700000|2023-12-19 09:55:00|185021.2|184931.2|185099|184969|185114.5|185007.8|185015.7|184925.7|584
1702980000000|2023-12-19 10:00:00|185096.9|184966.9|185108.3|185018.3|185199|185109|185088.4|184958.5|622
1702980300000|2023-12-19 10:05:00|185108|185018|185022.8|184892.8|185109.7|185019.7|185021.8|184891.8|722
1702980600000|2023-12-19 10:10:00|185022.5|184892.5|185201.1|185111.1|185209.6|185119.6|185006.2|184892.5|622
1702980900000|2023-12-19 10:15:00|185200.1|185110.1|185198.7|185108.7|185299.4|185192|185195|185105|656
1702981200000|2023-12-19 10:20:00|185197.4|185107.4|185184|185094|185207.1|185117.1|185139.5|185049.5|725
1702981500000|2023-12-19 10:25:00|185185.4|185095.4|185145.4|185055.4|185189.8|185099.8|185124.1|185034.1|547
1702981800000|2023-12-19 10:30:00|185147.1|185057.1|185122.1|185032.1|185147.1|185057.1|185076.4|184973.7|494
1702982100000|2023-12-19 10:35:00|185119.5|185029.5|185122.9|185032.9|185131.1|185041.1|185115.1|185025.1|475
1702982400000|2023-12-19 10:40:00|185123|185033|185120.6|185030.6|185127.9|185037.9|185115.1|185025.1|405
1702982700000|2023-12-19 10:45:00|185120.8|185030.8|185131.9|185041.9|185136|185046|185112.8|185022.8|543
1702983000000|2023-12-19 10:50:00|185132|185042|185069.7|184939.7|185218.8|185128.8|185048.2|184918.2|646
1702983300000|2023-12-19 10:55:00|185069|184939|184953.5|184823.5|185069|184940|184876.3|184746.3|635
1702983600000|2023-12-19 11:00:00|184951.5|184821.5|184980.5|184890.5|184989.4|184899.4|184814.6|184724.6|649
1702983900000|2023-12-19 11:05:00|184980.4|184890.4|184981.6|184891.6|184988.7|184898.7|184951.1|184861.1|636
1702984200000|2023-12-19 11:10:00|184982.3|184892.3|184862.1|184772.1|185056.7|184966.7|184861.9|184771.9|624
1702984500000|2023-12-19 11:15:00|184853.7|184763.7|185118.1|185028.1|185122.3|185032.3|184818.5|184728.5|795
1702984800000|2023-12-19 11:20:00|185118.2|185028.2|184955.1|184865.1|185145.5|185055.5|184851|184761|634
1702985100000|2023-12-19 11:25:00|184955.7|184865.7|185024.2|184934.2|185044.1|184954.1|184955.7|184865.7|777
1702985400000|2023-12-19 11:30:00|185021.9|184931.9|184980.2|184850.2|185021.9|184931.9|184937.8|184847.8|752
1702985700000|2023-12-19 11:35:00|184981.4|184851.4|184892.8|184802.8|184984.2|184887.2|184878.1|184788.1|597
1702986000000|2023-12-19 11:40:00|184892.3|184802.3|185134.7|185004.7|185136|185006|184888.5|184798.5|605
1702986300000|2023-12-19 11:45:00|185135.2|185005.2|185092.5|184962.5|185135.2|185005.2|185085.8|184955.8|670
1702986600000|2023-12-19 11:50:00|185092.7|184962.7|184968.7|184838.7|185093.2|184963.2|184963.5|184833.5|690
1702986900000|2023-12-19 11:55:00|184969.6|184839.6|184968.9|184878.9|184970.8|184880.8|184944.2|184833.4|519
1702987200000|2023-12-19 12:00:00|184970.5|184880.5|185075.8|184985.8|185077.1|184987.1|184900.8|184770.8|724
1702987500000|2023-12-19 12:05:00|185075.5|184985.5|185009.6|184919.6|185075.7|184985.7|184965.7|184875.7|631
1702987800000|2023-12-19 12:10:00|185009.7|184919.7|184950.4|184860.4|185009.7|184919.7|184917.9|184827.9|750
1702988100000|2023-12-19 12:15:00|184950.1|184860.1|184856.3|184766.3|184975|184885|184822.1|184732.1|773
1702988400000|2023-12-19 12:20:00|184858.7|184768.7|184875.9|184785.9|184888.2|184798.2|184840.1|184750.1|721
1702988700000|2023-12-19 12:25:00|184876.1|184786.1|184952.1|184862.1|184963.7|184873.7|184850.4|184760.4|666
1702989000000|2023-12-19 12:30:00|184951.9|184861.9|184963.2|184873.2|185028.1|184938.1|184938|184848|701
1702989300000|2023-12-19 12:35:00|184963|184873|184885.9|184795.9|184964.4|184874.4|184868.5|184778.5|663
1702989600000|2023-12-19 12:40:00|184886.1|184796.1|184893.7|184803.7|184897.3|184807.3|184845.4|184755.4|536
1702989900000|2023-12-19 12:45:00|184893.6|184803.6|184928.6|184838.6|185033.1|184918.7|184893|184803|668
1702990200000|2023-12-19 12:50:00|184928.4|184838.4|184975.6|184885.6|184999.7|184909.7|184902|184812|787
1702990500000|2023-12-19 12:55:00|184975.5|184885.5|184750.9|184660.9|184990.1|184900.1|184707.7|184617.7|764
1702990800000|2023-12-19 13:00:00|184753.7|184663.7|184782.7|184692.7|184828.3|184738.3|184702.3|184612.3|885
1702991100000|2023-12-19 13:05:00|184782.6|184692.6|184829.2|184739.2|184900.8|184810.8|184760.3|184670.3|743
1702991400000|2023-12-19 13:10:00|184825.1|184735.1|184967.3|184837.3|184982.6|184852.6|184825.1|184735.1|819
1702991700000|2023-12-19 13:15:00|184967.5|184837.5|184894.7|184764.7|185080.6|184950.6|184890.1|184760.1|837
1702992000000|2023-12-19 13:20:00|184894.4|184764.4|184901.9|184771.9|184935.2|184805.2|184890.5|184760.5|860
1702992300000|2023-12-19 13:25:00|184901.5|184771.5|184816.3|184686.3|184908.4|184778.4|184766.5|184676.5|630
1702992600000|2023-12-19 13:30:00|184816.4|184686.4|184832.5|184742.5|184991.5|184861.5|184815.5|184685.5|855
1702992900000|2023-12-19 13:35:00|184819|184729|184873.5|184783.5|184874.9|184784.9|184711.3|184621.3|796
1702993200000|2023-12-19 13:40:00|184873.4|184783.4|185149.5|185019.5|185174.2|185044.2|184864.9|184774.9|806
1702993500000|2023-12-19 13:45:00|185152.9|185022.9|184716.7|184626.7|185171.4|185041.4|184712.3|184622.3|966
1702993800000|2023-12-19 13:50:00|184717.4|184627.4|184461.5|184331.5|184717.4|184627.4|184420.6|184295.5|761
1702994100000|2023-12-19 13:55:00|184461.8|184331.8|184343|184253|184462.7|184332.7|184290.4|184200.4|868
1702994400000|2023-12-19 14:00:00|184341.3|184251.3|183972.8|183882.8|184391.6|184301.6|183958|183868|871
1702994700000|2023-12-19 14:05:00|183974.3|183884.3|184230.5|184140.5|184245.9|184155.9|183928.9|183838.9|843
1702995000000|2023-12-19 14:10:00|184229.8|184139.8|184342|184252|184359.7|184269.7|184190.3|184100.3|799
1702995300000|2023-12-19 14:15:00|184341.3|184251.3|184254.9|184164.9|184346|184256|184203.4|184113.4|838
1702995600000|2023-12-19 14:20:00|184255.3|184165.3|183991.7|183901.7|184258.6|184168.6|183980.9|183890.9|826
1702995900000|2023-12-19 14:25:00|183989.1|183899.1|184089.3|183999.3|184122.3|184032.3|183885.4|183795.4|843
1702996200000|2023-12-19 14:30:00|184086|183996|184029.4|183939.4|184149.6|184032.1|184023.2|183926.5|1021
1702996500000|2023-12-19 14:35:00|184029.3|183939.3|183841.2|183751.2|184033.1|183943.1|183733.1|183619.2|999
1702996800000|2023-12-19 14:40:00|183842|183752|183788.7|183698.7|183863.8|183773.8|183711.7|183621.7|892
1702997100000|2023-12-19 14:45:00|183788.8|183698.8|183816.5|183726.5|183856.4|183766.4|183692.8|183602.8|895
1702997400000|2023-12-19 14:50:00|183816.6|183726.6|183582.5|183492.5|183818.2|183728.2|183560.2|183470.2|897
1702997700000|2023-12-19 14:55:00|183581|183491|183667.4|183577.4|183681|183591|183557.8|183467.8|902
1702998000000|2023-12-19 15:00:00|183667.5|183577.5|183706.1|183616.1|183764|183674|183625|183535|962
1702998300000|2023-12-19 15:05:00|183712.9|183622.9|183598.8|183508.8|183855.8|183765.8|183597.4|183507.4|922
1702998600000|2023-12-19 15:10:00|183598.9|183508.9|183791.7|183701.7|183796.3|183706.3|183582.8|183492.8|718
1702998900000|2023-12-19 15:15:00|183792.3|183702.3|183699.5|183609.5|183854.2|183764.2|183654.6|183564.6|866
1702999200000|2023-12-19 15:20:00|183701.1|183611.1|183711|183621|183907.5|183817.5|183652.4|183562.4|899
1702999500000|2023-12-19 15:25:00|183712.6|183622.6|183508.9|183418.9|183755.4|183665.4|183494.7|183404.7|934
1702999800000|2023-12-19 15:30:00|183509.4|183419.4|183517.4|183427.4|183568.4|183478.4|183387.4|183297.4|939
1703000100000|2023-12-19 15:35:00|183517.1|183427.1|183644|183554|183692.2|183602.2|183517.1|183427.1|859
1703000400000|2023-12-19 15:40:00|183644.8|183554.8|183676.2|183586.2|183708|183618|183568|183478|906
1703000700000|2023-12-19 15:45:00|183677.3|183587.3|183584.7|183494.7|183767.4|183677.4|183576.9|183486.9|758
1703001000000|2023-12-19 15:50:00|183585.1|183495.1|183553.1|183463.1|183629.2|183539.2|183427.9|183337.9|806
1703001300000|2023-12-19 15:55:00|183554.2|183464.2|183301.3|183211.3|183587|183497|183298.5|183208.5|908
1703001600000|2023-12-19 16:00:00|183301.1|183211.1|183326.1|183236.1|183400.3|183310.3|183205.2|183115.2|869
1703001900000|2023-12-19 16:05:00|183323.5|183233.5|183443.7|183353.7|183483.7|183393.7|183295.6|183205.6|833
1703002200000|2023-12-19 16:10:00|183441.9|183351.9|183482|183392|183487.6|183397.6|183415.1|183325.1|823
1703002500000|2023-12-19 16:15:00|183482.2|183392.2|183456.8|183366.8|183524.4|183434.4|183415.2|183325.2|772
1703002800000|2023-12-19 16:20:00|183456.6|183366.6|183433.9|183303.9|183477.6|183387.6|183394.1|183268.2|826
1703003100000|2023-12-19 16:25:00|183432.5|183302.5|183441.7|183311.7|183455|183325|183407.1|183277.1|1047
1703003400000|2023-12-19 16:30:00|183450.8|183320.8|183429.2|183339.2|183489.8|183378.9|183428.2|183300.2|929
1703003700000|2023-12-19 16:35:00|183428.8|183338.8|183383.5|183293.5|183429.4|183339.4|183360.5|183270.5|708
1703004000000|2023-12-19 16:40:00|183381.1|183291.1|183397.2|183307.2|183455.1|183365.1|183378.8|183288.8|823
1703004300000|2023-12-19 16:45:00|183396.8|183306.8|183403.4|183313.4|183476.8|183386.8|183384.4|183287.1|741
1703004600000|2023-12-19 16:50:00|183403.3|183313.3|183456.8|183326.8|183459.3|183354.3|183386.5|183296.5|775
1703004900000|2023-12-19 16:55:00|183457|183327|183434.9|183344.9|183478.1|183388.1|183423.5|183293.5|758
1703005200000|2023-12-19 17:00:00|183432.6|183342.6|183482.8|183352.8|183497.8|183384|183431.8|183324.2|783
1703005500000|2023-12-19 17:05:00|183482.7|183352.7|183479.7|183349.7|183501|183371|183436|183306|748
1703005800000|2023-12-19 17:10:00|183478.8|183348.8|183497.7|183367.7|183528.4|183398.4|183476.1|183346.1|812
1703006100000|2023-12-19 17:15:00|183493.2|183363.2|183484.8|183354.8|183499.3|183369.3|183457.1|183327.1|805
1703006400000|2023-12-19 17:20:00|183486.2|183356.2|183614.2|183484.2|183614.2|183484.2|183472.8|183342.8|755
1703006700000|2023-12-19 17:25:00|183612|183482|183639.3|183509.3|183695.5|183565.5|183611.9|183481.9|715
1703007000000|2023-12-19 17:30:00|183639.1|183509.1|183696.4|183566.4|183727|183636.7|183639|183509|663
1703007300000|2023-12-19 17:35:00|183693.4|183563.4|183655.7|183525.7|183712.3|183582.3|183655.7|183525.7|643
1703007600000|2023-12-19 17:40:00|183657|183527|183502.8|183372.8|183658.2|183528.2|183497.1|183367.1|677
1703007900000|2023-12-19 17:45:00|183503.4|183373.4|183275.1|183145.1|183505.7|183375.7|183268.2|183138.2|748
1703008200000|2023-12-19 17:50:00|183274.1|183144.1|183327.7|183197.7|183398|183268|183269.9|183139.9|718
1703008500000|2023-12-19 17:55:00|183327|183197|183342.6|183212.6|183346.6|183216.6|183311.4|183181.4|759
1703008800000|2023-12-19 18:00:00|183343.2|183213.2|183318.8|183228.8|183361.9|183234.7|183290.2|183185.8|550
1703009100000|2023-12-19 18:05:00|183318.7|183228.7|183401.5|183271.5|183408.8|183295.7|183313.7|183223.7|606
1703009400000|2023-12-19 18:10:00|183401.9|183271.9|183334.4|183244.4|183410.8|183280.8|183319.2|183220.3|693
1703009700000|2023-12-19 18:15:00|183334.2|183244.2|183341.3|183251.3|183363.2|183273.2|183325.2|183235.2|557
1703010000000|2023-12-19 18:20:00|183341.5|183251.5|183428.1|183298.1|183444.8|183333.7|183341.5|183251.5|617
1703010300000|2023-12-19 18:25:00|183427.9|183297.9|183397.7|183267.7|183441.4|183311.4|183392.7|183262.7|572
1703010600000|2023-12-19 18:30:00|183397.5|183267.5|183354.7|183224.7|183405.2|183275.2|183353|183223|628
1703010900000|2023-12-19 18:35:00|183354.5|183224.5|183352.7|183222.7|183358.1|183228.1|183338.6|183208.6|661
1703011200000|2023-12-19 18:40:00|183352.3|183222.3|183361.7|183231.7|183367.1|183237.1|183352.3|183222.3|673
1703011500000|2023-12-19 18:45:00|183362.1|183232.1|183251.3|183121.3|183370.5|183244.9|183207.8|183095.2|619
1703011800000|2023-12-19 18:50:00|183251.9|183121.9|183247.6|183117.6|183269.3|183139.3|183198.4|183087.4|769
1703012100000|2023-12-19 18:55:00|183243.9|183113.9|183284.7|183154.7|183314|183184|183243.9|183113.9|692
1703012400000|2023-12-19 19:00:00|183284.1|183154.1|183193.6|183063.6|183289.7|183159.7|183191.9|183061.9|567
1703012700000|2023-12-19 19:05:00|183194.5|183064.5|183193.1|183063.1|183231|183101|183191|183061|627
1703013000000|2023-12-19 19:10:00|183193.9|183063.9|183208.9|183078.9|183218.1|183088.1|183192.9|183062.9|650
1703013300000|2023-12-19 19:15:00|183210.1|183080.1|183212.1|183082.1|183219.9|183089.9|183202.9|183072.9|570
1703013600000|2023-12-19 19:20:00|183215.1|183085.1|183210.3|183080.3|183220|183090|183207.4|183077.4|724
1703013900000|2023-12-19 19:25:00|183210|183080|183214.8|183084.8|183218.9|183088.9|183199.4|183069.4|675
1703014200000|2023-12-19 19:30:00|183214.7|183084.7|183223|183093|183225.9|183095.9|183203.7|183073.7|571
1703014500000|2023-12-19 19:35:00|183223.1|183093.1|183229.7|183099.7|183241.5|183138|183209.2|183091.8|513
1703014800000|2023-12-19 19:40:00|183229.5|183099.5|183237.5|183107.5|183249.8|183119.8|183228.2|183098.2|423
1703015100000|2023-12-19 19:45:00|183237.4|183107.4|183240.9|183110.9|183280.9|183150.9|183236.4|183106.4|547
1703015400000|2023-12-19 19:50:00|183240.8|183110.8|183275.9|183145.9|183300.4|183170.4|183221.8|183091.8|562
1703015700000|2023-12-19 19:55:00|183273.6|183143.6|183243.7|183113.7|183295.9|183165.9|183237.3|183107.3|615
1703016000000|2023-12-19 20:00:00|183242.7|183112.7|183252|183122|183262.5|183147.8|183215.2|183085.2|770
1703016300000|2023-12-19 20:05:00|183246.8|183116.8|183356.8|183226.8|183378.7|183248.7|183246.1|183116.1|803
1703016600000|2023-12-19 20:10:00|183355.2|183225.2|183371.7|183241.7|183394.4|183264.4|183355.2|183225.2|707
1703016900000|2023-12-19 20:15:00|183371.1|183241.1|183393.9|183263.9|183402|183272|183360.3|183230.3|705
1703017200000|2023-12-19 20:20:00|183393.2|183263.2|183390.2|183260.2|183393.2|183263.2|183360.2|183230.2|507
1703017500000|2023-12-19 20:25:00|183389|183259|183370.1|183240.1|183395.4|183265.4|183359.7|183229.7|721
1703017800000|2023-12-19 20:30:00|183371.2|183241.2|183362.4|183232.4|183374.1|183244.1|183355.8|183225.8|587
1703018100000|2023-12-19 20:35:00|183362.6|183232.6|183408.3|183278.3|183428.6|183298.6|183350.5|183220.5|695
1703018400000|2023-12-19 20:40:00|183408.1|183278.1|183378.8|183248.8|183421.9|183291.9|183375.8|183245.8|633
1703018700000|2023-12-19 20:45:00|183380|183250|183353.7|183223.7|183393.5|183263.5|183345.2|183215.2|742
1703019000000|2023-12-19 20:50:00|183353|183223|183404|183274|183407.9|183277.9|183338.9|183208.9|679
1703019300000|2023-12-19 20:55:00|183404.4|183274.4|183367.9|183237.9|183404.4|183274.4|183356.2|183226.2|580
1703019600000|2023-12-19 21:00:00|183367.8|183237.8|183315.4|183185.4|183374.1|183244.1|183300.5|183170.5|592
1703019900000|2023-12-19 21:05:00|183316.1|183186.1|183298.4|183168.4|183316.1|183186.1|183281.2|183151.2|388
1703020200000|2023-12-19 21:10:00|183298.3|183168.3|183292.1|183162.1|183303|183173|183290.1|183160.1|344
1703020500000|2023-12-19 21:15:00|183291.9|183161.9|183299.9|183169.9|183305.7|183175.7|183288.7|183158.7|142
1703020800000|2023-12-19 21:20:00|183299.7|183169.7|183303.9|183173.9|183307.4|183177.4|183296.7|183166.7|127
1703021100000|2023-12-19 21:25:00|183304|183174|183288.8|183158.8|183326.1|183196.1|183288.3|183158.3|329
1703021400000|2023-12-19 21:30:00|183304.4|183174.4|183303.9|183173.9|183306|183176|183288|183158|130
1703021700000|2023-12-19 21:35:00|183303.7|183173.7|183297.5|183167.5|183303.7|183173.7|183295.5|183165.5|96
1703022000000|2023-12-19 21:40:00|183297.7|183167.7|183279.5|183149.5|183319.5|183169.4|183275.5|183112.9|270
1703022300000|2023-12-19 21:45:00|183281|183151|183255.2|183125.2|183287.5|183154.4|183241.1|183067.5|256
1703022600000|2023-12-19 21:50:00|183254.9|183124.9|183333.2|183098.9|183349|183162.8|183254.9|183090.5|467
1703022900000|2023-12-19 21:55:00|183330.6|183100.5|183391.9|183049.9|183395.6|183126.9|183314.9|183031.6|275
1703023200000|2023-12-19 22:00:00|183393|183051|183471|183129|183471|183129|183379|183037|31
1703023500000|2023-12-19 22:05:00|183497.8|183155.8|183496.9|183154.9|183502.6|183160.6|183482.8|183140.8|341
1703023800000|2023-12-19 22:10:00|183491.9|183149.9|183433.9|183091.9|183502.7|183160.7|183431|183089|406
1703024100000|2023-12-19 22:15:00|183429.3|183087.3|183482.5|183140.5|183482.8|183140.8|183427.8|183085.8|148
1703024400000|2023-12-19 22:20:00|183482.6|183140.6|183484|183142|183484|183142|183476.3|183134.3|98
1703024700000|2023-12-19 22:25:00|183484.1|183142.1|183457.1|183115.1|183495.1|183153.1|183425.8|183083.8|273
1703025000000|2023-12-19 22:30:00|183457|183115|183486.6|183144.6|183490.4|183148.4|183445.4|183103.4|260
1703025300000|2023-12-19 22:35:00|183486.5|183144.5|183496|183154|183500.2|183158.2|183486.1|183144.1|60
1703025600000|2023-12-19 22:40:00|183495.8|183153.8|183469.5|183127.5|183498.9|183156.9|183462|183120|184
1703025900000|2023-12-19 22:45:00|183471|183129|183456.6|183114.6|183500.5|183158.5|183456.6|183114.6|135
1703026200000|2023-12-19 22:50:00|183456.5|183114.5|183430.3|183088.3|183457.4|183115.4|183430.2|183088.2|115
1703026500000|2023-12-19 22:55:00|183430.1|183088.1|183378.2|183036.2|183430.3|183088.3|183373.2|183031.2|143
1703026800000|2023-12-19 23:00:00|183388.7|183046.7|183356.6|183226.6|183453.5|183227.9|183353.4|183011.4|386
1703027100000|2023-12-19 23:05:00|183356.3|183226.3|183558.8|183216.8|183559.7|183266.6|183356.3|183167.7|225
1703027400000|2023-12-19 23:10:00|183559.1|183217.1|183571.1|183229.1|183593.7|183251.7|183492.9|183150.9|125
1703027700000|2023-12-19 23:15:00|183571.3|183229.3|183572.1|183230.1|183590.8|183248.8|183561.5|183219.5|106
1703028000000|2023-12-19 23:20:00|183571.5|183229.5|183577.4|183235.4|183577.6|183248.9|183557.2|183221|130
1703028300000|2023-12-19 23:25:00|183577.2|183235.2|183569.4|183227.4|183586.7|183264.3|183539.8|183220.8|116
1703028600000|2023-12-19 23:30:00|183570.7|183228.7|183568.5|183226.5|183581.2|183261.4|183537.9|183212.8|139
1703028900000|2023-12-19 23:35:00|183568|183226|183538.1|183259.8|183570|183260.7|183537.2|183213.6|92
1703029200000|2023-12-19 23:40:00|183538.4|183260|183536.9|183260.7|183569.1|183261.1|183536.3|183223.8|63
1703029500000|2023-12-19 23:45:00|183537.1|183260.9|183570.4|183228.4|183576|183262.4|183531.3|183220.7|86
1703029800000|2023-12-19 23:50:00|183570.3|183228.3|183538.6|183262|183579.9|183263.4|183530|183226.7|108
1703030100000|2023-12-19 23:55:00|183539.2|183261.8|183572.2|183230.7|183572.2|183263.1|183536.2|183223.3|109
1703030400000|2023-12-20 00:00:00|183572.7|183231.2|183456.6|183326.6|183577.6|183342.9|183404.4|183212.7|445
1703030700000|2023-12-20 00:05:00|183460.9|183330.9|183464.9|183334.9|183466.2|183336.2|183426.7|183296.7|279
1703031000000|2023-12-20 00:10:00|183464.8|183334.8|183465.3|183335.3|183469|183339|183444.7|183314.7|163
1703031300000|2023-12-20 00:15:00|183465|183335|183438|183308|183465.2|183335.2|183424.2|183294.2|341
1703031600000|2023-12-20 00:20:00|183438.1|183308.1|183471.6|183341.6|183473.9|183343.9|183437.7|183307.7|298
1703031900000|2023-12-20 00:25:00|183471.7|183341.7|183449.8|183319.8|183475.8|183345.8|183446.3|183316.3|232
1703032200000|2023-12-20 00:30:00|183450.2|183320.2|183443.3|183313.3|183475.3|183345.3|183414.2|183257.2|282
1703032500000|2023-12-20 00:35:00|183438.8|183308.8|183449.5|183319.5|183450|183320|183424.1|183294.1|148
1703032800000|2023-12-20 00:40:00|183449.1|183319.1|183420|183290|183450.4|183320.4|183420|183290|130
1703033100000|2023-12-20 00:45:00|183424.5|183294.5|183492.1|183362.1|183503.6|183373.6|183424.1|183294.1|151
1703033400000|2023-12-20 00:50:00|183491.9|183361.9|183552.5|183422.5|183566.1|183436.1|183478.9|183348.9|233
1703033700000|2023-12-20 00:55:00|183553|183423|183553.9|183423.9|183554.5|183424.5|183521.2|183391.2|241
1703034000000|2023-12-20 01:00:00|183551.2|183421.2|183562.7|183432.7|183563.6|183433.6|183533|183403|228
1703034300000|2023-12-20 01:05:00|183563|183433|183536.6|183406.6|183563.9|183433.9|183524.2|183394.2|176
1703034600000|2023-12-20 01:10:00|183536.4|183406.4|183534.1|183404.1|183539.5|183409.5|183520.2|183390.2|156
1703034900000|2023-12-20 01:15:00|183534.3|183404.3|183469.4|183339.4|183542.8|183412.8|183464|183334|200
1703035200000|2023-12-20 01:20:00|183469.6|183339.6|183307.7|183177.7|183477.5|183347.5|183266.5|183136.5|271
1703035500000|2023-12-20 01:25:00|183307.5|183177.5|183310.6|183180.6|183317|183187|183305.6|183175.6|169
1703035800000|2023-12-20 01:30:00|183310.8|183180.8|183315.4|183185.4|183324.7|183194.7|183303.8|183173.8|436
1703036100000|2023-12-20 01:35:00|183316.9|183186.9|183396.5|183266.5|183396.5|183266.5|183310.9|183180.9|466
1703036400000|2023-12-20 01:40:00|183396.6|183266.6|183394.6|183264.6|183401.8|183271.8|183379.9|183249.9|374
1703036700000|2023-12-20 01:45:00|183394.5|183264.5|183327.1|183197.1|183397.6|183267.6|183314|183184|382
1703037000000|2023-12-20 01:50:00|183326.9|183196.9|183324.1|183194.1|183330.5|183200.5|183298.4|183168.4|494
1703037300000|2023-12-20 01:55:00|183324.2|183194.2|183321.5|183191.5|183326.7|183196.7|183309|183179|492
1703037600000|2023-12-20 02:00:00|183321.4|183191.4|183358.7|183228.7|183365.7|183235.7|183321.3|183191.3|361
1703037900000|2023-12-20 02:05:00|183358.5|183228.5|183355.4|183225.4|183365.2|183235.2|183350.6|183220.6|402
1703038200000|2023-12-20 02:10:00|183355.6|183225.6|183352.9|183222.9|183360.5|183230.5|183334.9|183204.9|260
1703038500000|2023-12-20 02:15:00|183352.5|183222.5|183370.8|183240.8|183372.5|183242.5|183352.5|183222.5|363
1703038800000|2023-12-20 02:20:00|183370.7|183240.7|183341.2|183211.2|183370.9|183240.9|183339.3|183209.3|446
1703039100000|2023-12-20 02:25:00|183341.1|183211.1|183312.4|183182.4|183345.7|183215.7|183308.3|183178.3|360
1703039400000|2023-12-20 02:30:00|183312.5|183182.5|183306.6|183176.6|183315.5|183185.5|183302.9|183172.9|503
1703039700000|2023-12-20 02:35:00|183306.4|183176.4|183304.7|183174.7|183308.3|183178.3|183299.1|183169.1|452
1703040000000|2023-12-20 02:40:00|183304.2|183174.2|183307.1|183177.1|183309|183179|183298.9|183168.9|272
1703040300000|2023-12-20 02:45:00|183307|183177|183308.7|183178.7|183314|183184|183303.8|183173.8|151
1703040600000|2023-12-20 02:50:00|183309.4|183179.4|183310|183180|183312.1|183182.1|183297.6|183167.6|274
1703040900000|2023-12-20 02:55:00|183310.1|183180.1|183312.7|183182.7|183314.1|183184.1|183307.6|183177.6|244
1703041200000|2023-12-20 03:00:00|183312.9|183182.9|183312.8|183182.8|183313.4|183183.4|183306.9|183176.9|373
1703041500000|2023-12-20 03:05:00|183313.7|183183.7|183308.5|183178.5|183313.8|183183.8|183305.9|183175.9|226
1703041800000|2023-12-20 03:10:00|183308.2|183178.2|183307.2|183177.2|183312.3|183182.3|183302.8|183172.8|262
1703042100000|2023-12-20 03:15:00|183307.3|183177.3|183308.8|183178.8|183312|183182|183304.1|183174.1|167
1703042400000|2023-12-20 03:20:00|183308.7|183178.7|183309.2|183179.2|183310.8|183180.8|183304.3|183174.3|213
1703042700000|2023-12-20 03:25:00|183309.3|183179.3|183301.2|183171.2|183309.8|183179.8|183297.1|183167.1|366
1703043000000|2023-12-20 03:30:00|183301.1|183171.1|183210.6|183080.6|183302.3|183172.3|183171.7|183041.7|414
1703043300000|2023-12-20 03:35:00|183210.5|183080.5|183200.8|183070.8|183212.8|183082.8|183198.6|183068.6|183
1703043600000|2023-12-20 03:40:00|183200.7|183070.7|183208.2|183078.2|183215.5|183085.5|183200.5|183070.5|253
1703043900000|2023-12-20 03:45:00|183208.1|183078.1|183213.8|183083.8|183217.1|183087.1|183201.9|183071.9|216
1703044200000|2023-12-20 03:50:00|183213.6|183083.6|183198.5|183068.5|183215.3|183085.3|183195.3|183065.3|251
1703044500000|2023-12-20 03:55:00|183197.9|183067.9|183203.4|183073.4|183211|183081|183195.7|183065.7|224
1703044800000|2023-12-20 04:00:00|183203.5|183073.5|183203.2|183073.2|183209|183079|183193.3|183063.3|240
1703045100000|2023-12-20 04:05:00|183203.3|183073.3|183205.9|183075.9|183207.6|183077.6|183197.2|183067.2|197
1703045400000|2023-12-20 04:10:00|183205.8|183075.8|183202.7|183072.7|183209.4|183079.4|183195.7|183065.7|309
1703045700000|2023-12-20 04:15:00|183202.8|183072.8|183207.1|183077.1|183211.9|183081.9|183188.5|183058.5|256
1703046000000|2023-12-20 04:20:00|183206.7|183076.7|183203.8|183073.8|183208.8|183078.8|183199.2|183069.2|152
1703046300000|2023-12-20 04:25:00|183203.6|183073.6|183193.7|183063.7|183206.2|183076.2|183189.3|183059.3|282
1703046600000|2023-12-20 04:30:00|183193.6|183063.6|183207.9|183077.9|183208.3|183078.3|183188.5|183058.5|268
1703046900000|2023-12-20 04:35:00|183208|183078|183219.2|183089.2|183223|183093|183201|183071|312
1703047200000|2023-12-20 04:40:00|183219.1|183089.1|183208.6|183078.6|183221.7|183091.7|183197|183067|481
1703047500000|2023-12-20 04:45:00|183208.2|183078.2|183205.6|183075.6|183208.2|183078.2|183194.3|183064.3|283
1703047800000|2023-12-20 04:50:00|183205.7|183075.7|183205.8|183075.8|183209.2|183079.2|183198.4|183068.4|241
1703048100000|2023-12-20 04:55:00|183205.9|183075.9|183199.8|183069.8|183207.7|183077.7|183183.9|183053.9|352
1703048400000|2023-12-20 05:00:00|183199.4|183069.4|183175.1|183045.1|183206.7|183076.7|183174.5|183044.5|287
1703048700000|2023-12-20 05:05:00|183172|183042|183179.8|183049.8|183180.1|183050.1|183172|183042|235
1703049000000|2023-12-20 05:10:00|183179.9|183049.9|183181.1|183051.1|183181.1|183051.1|183174.6|183044.6|216
1703049300000|2023-12-20 05:15:00|183180.9|183050.9|183176.9|183046.9|183181.4|183051.4|183172.2|183042.2|176
1703049600000|2023-12-20 05:20:00|183177|183047|183198.7|183068.7|183206.7|183076.7|183176.5|183046.5|236
1703049900000|2023-12-20 05:25:00|183198.8|183068.8|183188.5|183058.5|183221.2|183091.2|183154.9|183024.9|342
1703050200000|2023-12-20 05:30:00|183191.8|183061.8|183247.2|183117.2|183252.5|183122.5|183191.8|183061.8|297
1703050500000|2023-12-20 05:35:00|183245.4|183115.4|183356.6|183226.6|183359.2|183229.2|183242.3|183112.3|490
1703050800000|2023-12-20 05:40:00|183356|183226|183317.4|183187.4|183358.9|183228.9|183311.2|183181.2|369
1703051100000|2023-12-20 05:45:00|183317.3|183187.3|183365.5|183235.5|183373.3|183243.3|183312.3|183182.3|451
1703051400000|2023-12-20 05:50:00|183365.6|183235.6|183389|183259|183389.9|183259.9|183348.3|183218.3|362
1703051700000|2023-12-20 05:55:00|183388.9|183258.9|183305.5|183175.5|183389.4|183259.4|183291.6|183161.6|419
1703052000000|2023-12-20 06:00:00|183305.6|183175.6|183379|183249|183379.3|183249.3|183305.6|183175.6|475
1703052300000|2023-12-20 06:05:00|183378.8|183248.8|183417.6|183287.6|183420.8|183290.8|183364|183234|290
1703052600000|2023-12-20 06:10:00|183417.9|183287.9|183423.4|183293.4|183433.6|183303.6|183410.8|183280.8|313
1703052900000|2023-12-20 06:15:00|183424|183294|183493.7|183363.7|183495.7|183365.7|183408.5|183278.5|435
1703053200000|2023-12-20 06:20:00|183493.9|183363.9|183606.3|183476.3|183634.2|183504.2|183488.4|183358.4|706
1703053500000|2023-12-20 06:25:00|183606.5|183476.5|183550|183420|183612.1|183482.1|183460.1|183330.1|656
1703053800000|2023-12-20 06:30:00|183552.4|183422.4|183583.6|183453.6|183593.6|183463.6|183510.7|183380.7|481
1703054100000|2023-12-20 06:35:00|183583.4|183453.4|183579.2|183449.2|183636.7|183506.7|183537.9|183407.9|716
1703054400000|2023-12-20 06:40:00|183579.4|183449.4|183625.7|183495.7|183648.6|183518.6|183575.8|183445.8|683
1703054700000|2023-12-20 06:45:00|183622.2|183492.2|183602.6|183472.6|183645.7|183515.7|183573.4|183443.4|678
1703055000000|2023-12-20 06:50:00|183601|183471|183541.1|183411.1|183672.6|183542.6|183534.2|183404.2|698
1703055300000|2023-12-20 06:55:00|183542.9|183412.9|183558.3|183428.3|183592.9|183462.9|183480.3|183350.3|799
1703055600000|2023-12-20 07:00:00|183557.7|183427.7|183628|183498|183645|183515|183414.5|183284.5|885
1703055900000|2023-12-20 07:05:00|183628.1|183498.1|183454.6|183324.6|183632.7|183502.7|183451.3|183321.3|806
1703056200000|2023-12-20 07:10:00|183454.4|183324.4|183387.2|183257.2|183454.6|183324.6|183309|183179|791
1703056500000|2023-12-20 07:15:00|183387.8|183257.8|183362.1|183232.1|183396.2|183266.2|183332.2|183202.2|740
1703056800000|2023-12-20 07:20:00|183362.3|183232.3|183287.2|183157.2|183456.8|183326.8|183250.9|183120.9|794
1703057100000|2023-12-20 07:25:00|183230.2|183100.2|183220.9|183130.9|183267.1|183137.1|183185.8|183055.8|751
1703057400000|2023-12-20 07:30:00|183221|183131|183026.9|182896.9|183225|183135|183011.9|182896.2|786
1703057700000|2023-12-20 07:35:00|183027|182897|183114|182984|183169.9|183039.9|182982.6|182867.9|795
1703058000000|2023-12-20 07:40:00|183121.5|182991.5|183155.9|183025.9|183188.5|183058.5|183007.2|182877.2|774
1703058300000|2023-12-20 07:45:00|183155.5|183025.5|183194|183104|183199.1|183109.1|183017.3|182927.3|785
1703058600000|2023-12-20 07:50:00|183213.3|183083.3|183192.3|183062.3|183229.7|183099.7|183097|182998.6|625
1703058900000|2023-12-20 07:55:00|183191.8|183061.8|183096|182966|183199|183069|183076.7|182946.7|814
1703059200000|2023-12-20 08:00:00|183096.1|182966.1|182757.4|182627.4|183102.7|182972.7|182687.1|182557.1|921
1703059500000|2023-12-20 08:05:00|182760.7|182630.7|182676.3|182546.3|182853.4|182760.4|182606.3|182476.3|949
1703059800000|2023-12-20 08:10:00|182682.3|182552.3|182711.8|182621.8|182840|182727.3|182619.9|182489.9|871
1703060100000|2023-12-20 08:15:00|182711.7|182621.7|182653.1|182563.1|182756.8|182666.8|182623.9|182533.9|847
1703060400000|2023-12-20 08:20:00|182652.9|182562.9|182620.5|182530.5|182716.5|182621.7|182616.4|182513.7|826
1703060700000|2023-12-20 08:25:00|182620.2|182530.2|182603.6|182513.6|182652.7|182562.7|182584.3|182494.3|746
1703061000000|2023-12-20 08:30:00|182600|182510|182551.5|182461.5|182631.4|182541.4|182542.7|182452.7|670
1703061300000|2023-12-20 08:35:00|182551.7|182461.7|182587.2|182497.2|182602.1|182512.1|182546|182456|797
1703061600000|2023-12-20 08:40:00|182585.4|182495.4|182666|182576|182756.7|182666.7|182582.8|182492.8|764
1703061900000|2023-12-20 08:45:00|182667.1|182577.1|182799.1|182709.1|182908.4|182818.4|182662.7|182572.7|829
1703062200000|2023-12-20 08:50:00|182795.3|182705.3|182947.3|182857.3|182947.3|182857.3|182692.5|182602.5|795
1703062500000|2023-12-20 08:55:00|182947.6|182857.6|182934.4|182844.4|183027.2|182912.9|182853.3|182737.2|804
1703062800000|2023-12-20 09:00:00|182935.3|182845.3|183047.7|182917.7|183121.3|183006.1|182879.1|182789.1|933
1703063100000|2023-12-20 09:05:00|183047.5|182917.5|183022.8|182892.8|183065.8|182956.2|182951.3|182861.3|775
1703063400000|2023-12-20 09:10:00|183022.9|182892.9|182931.4|182841.4|183034.7|182904.7|182868.5|182738.5|866
1703063700000|2023-12-20 09:15:00|182931.6|182841.6|183010.4|182920.4|183063|182933|182906.3|182816.3|786
1703064000000|2023-12-20 09:20:00|183010.6|182920.6|183052.3|182922.3|183071.3|182959.4|183010.2|182896.3|816
1703064300000|2023-12-20 09:25:00|183051|182921|183130.5|183000.5|183130.5|183000.5|183039|182909|746
1703064600000|2023-12-20 09:30:00|183128.6|182998.6|183129.3|182999.3|183227.2|183097.2|183120.1|182990.7|748
1703064900000|2023-12-20 09:35:00|183129.5|182999.5|182920.1|182830.1|183135.5|183005.5|182834.3|182744.3|715
1703065200000|2023-12-20 09:40:00|182919.9|182829.9|182933.1|182843.1|182950.8|182860.8|182886|182796|712
1703065500000|2023-12-20 09:45:00|182933.5|182843.5|182927.6|182837.6|182980.7|182890.7|182914.9|182824.9|561
1703065800000|2023-12-20 09:50:00|182927.7|182837.7|182873.6|182783.6|182952.7|182862.7|182873|182783|557
1703066100000|2023-12-20 09:55:00|182873.8|182783.8|182914.9|182824.9|182919|182829|182873.5|182783.5|627
1703066400000|2023-12-20 10:00:00|182914.2|182824.2|182908.1|182818.1|183000.7|182910.7|182891.1|182801.1|775
1703066700000|2023-12-20 10:05:00|182908.9|182818.9|182909.9|182819.9|182985.5|182895.5|182904.7|182814.7|681
1703067000000|2023-12-20 10:10:00|182929.4|182799.4|182941|182811|182943.5|182852.3|182857|182743.3|712
1703067300000|2023-12-20 10:15:00|182936.7|182806.7|182957.8|182867.8|182964.6|182874.6|182906.2|182799.5|517
1703067600000|2023-12-20 10:20:00|182957.9|182867.9|183042.4|182952.4|183063.9|182973.9|182957.1|182867.1|760
1703067900000|2023-12-20 10:25:00|183041.4|182951.4|183099.2|183009.2|183105.2|183015.2|183039.3|182949.3|766
1703068200000|2023-12-20 10:30:00|183098.6|183008.6|183099.1|183009.1|183154.9|183064.9|183076.5|182986.5|664
1703068500000|2023-12-20 10:35:00|183099.2|183009.2|183171.1|183081.1|183172.3|183082.3|183093.8|182990.2|725
1703068800000|2023-12-20 10:40:00|183170.8|183080.8|183360.3|183270.3|183429.7|183339.7|183123.7|183033.7|773
1703069100000|2023-12-20 10:45:00|183360.6|183270.6|183368.2|183238.2|183384.8|183279.7|183312.1|183182.1|658
1703069400000|2023-12-20 10:50:00|183368.3|183238.3|183273.7|183183.7|183368.6|183238.6|183218.3|183088.3|701
1703069700000|2023-12-20 10:55:00|183273.6|183183.6|183370.6|183280.6|183374.1|183284.1|183239.7|183149.7|614
1703070000000|2023-12-20 11:00:00|183367|183277|183293.3|183203.3|183376.1|183286.1|183286.2|183196.2|703
1703070300000|2023-12-20 11:05:00|183293.1|183203.1|183407.8|183317.8|183427.3|183337.3|183258.2|183168.2|683
1703070600000|2023-12-20 11:10:00|183407.6|183317.6|183368.2|183278.2|183413.6|183323.6|183359.9|183246.3|645
1703070900000|2023-12-20 11:15:00|183368.1|183278.1|183350.8|183260.8|183370.5|183280.5|183257.2|183167.2|633
1703071200000|2023-12-20 11:20:00|183350.4|183260.4|183380.1|183290.1|183405.2|183315.2|183258.6|183165.4|676
1703071500000|2023-12-20 11:25:00|183380.2|183290.2|183291.5|183201.5|183384.5|183294.5|183242.8|183152.8|585
1703071800000|2023-12-20 11:30:00|183289.9|183199.9|183314|183224|183315.7|183225.7|183276.4|183186.4|580
1703072100000|2023-12-20 11:35:00|183313.9|183223.9|183268.6|183178.6|183340.8|183250.8|183201.9|183111.9|664
1703072400000|2023-12-20 11:40:00|183268.7|183178.7|183281.8|183191.8|183300.9|183210.9|183236.1|183146.1|618
1703072700000|2023-12-20 11:45:00|183281.9|183191.9|183291.9|183201.9|183293.5|183203.5|183233|183143|594
1703073000000|2023-12-20 11:50:00|183291.8|183201.8|183252.4|183162.4|183299.8|183209.8|183217.1|183127.1|526
1703073300000|2023-12-20 11:55:00|183252.7|183162.7|183240.3|183150.3|183259.3|183169.3|183209.2|183119.2|719
1703073600000|2023-12-20 12:00:00|183253.6|183123.6|183296.4|183206.4|183311.7|183221.7|183234.7|183123.6|639
1703073900000|2023-12-20 12:05:00|183295.9|183205.9|183288.7|183198.7|183297.4|183207.4|183246.2|183156.2|649
1703074200000|2023-12-20 12:10:00|183288.9|183198.9|183097.6|183007.6|183289|183199|183086.7|182996.7|733
1703074500000|2023-12-20 12:15:00|183097.3|183007.3|183168|183078|183180.6|183090.6|183056.4|182966.4|698
1703074800000|2023-12-20 12:20:00|183167.7|183077.7|183145.5|183055.5|183174|183084|183128.7|183038.7|551
1703075100000|2023-12-20 12:25:00|183145.9|183055.9|183166.9|183076.9|183178.5|183088.5|183125.7|183035.7|551
1703075400000|2023-12-20 12:30:00|183167.6|183077.6|183418.5|183288.5|183420|183291.4|183143.3|183053.3|787
1703075700000|2023-12-20 12:35:00|183418.3|183288.3|183297.6|183207.6|183418.3|183296.7|183261.5|183171.5|688
1703076000000|2023-12-20 12:40:00|183297.7|183207.7|183417.8|183327.8|183422.5|183332.5|183263|183173|655
1703076300000|2023-12-20 12:45:00|183418.4|183328.4|183516.2|183426.2|183521.7|183431.7|183372.3|183282.3|702
1703076600000|2023-12-20 12:50:00|183517.1|183427.1|183619.9|183529.9|183631|183541|183508.6|183418.6|670
1703076900000|2023-12-20 12:55:00|183620|183530|183771.3|183681.3|183771.3|183681.3|183619.6|183517.1|770
1703077200000|2023-12-20 13:00:00|183773.1|183683.1|184029.9|183939.9|184032.9|183942.9|183704.2|183614.2|955
1703077500000|2023-12-20 13:05:00|184032|183942|183815.7|183725.7|184036.6|183946.6|183814.6|183724.6|782
1703077800000|2023-12-20 13:10:00|183817.2|183727.2|183678.7|183588.7|183817.5|183727.5|183678.4|183588.4|687
1703078100000|2023-12-20 13:15:00|183678.4|183588.4|183698.5|183608.5|183706.7|183616.7|183663.5|183573.5|663
1703078400000|2023-12-20 13:20:00|183697.2|183607.2|183632.6|183542.6|183707.9|183617.9|183602.2|183512.2|635
1703078700000|2023-12-20 13:25:00|183632.4|183542.4|183469.4|183339.4|183633.9|183543.9|183418.5|183328.5|835
1703079000000|2023-12-20 13:30:00|183466.2|183336.2|183456.5|183366.5|183479.3|183375|183445.4|183327.5|658
1703079300000|2023-12-20 13:35:00|183456.9|183366.9|183348.6|183258.6|183462.5|183372.5|183280.6|183190.6|785
1703079600000|2023-12-20 13:40:00|183348.8|183258.8|183341.1|183251.1|183370|183280|183337.7|183247.7|661
1703079900000|2023-12-20 13:45:00|183338.8|183248.8|183276.4|183186.4|183339.5|183249.5|183274.6|183184.6|738
1703080200000|2023-12-20 13:50:00|183276.1|183186.1|183298.9|183208.9|183314.9|183224.9|183205.4|183115.4|806
1703080500000|2023-12-20 13:55:00|183298.7|183208.7|183380.8|183290.8|183404.9|183314.9|183291.2|183201.2|872
1703080800000|2023-12-20 14:00:00|183379.6|183289.6|183289.7|183199.7|183386.4|183296.4|183269.4|183179.4|832
1703081100000|2023-12-20 14:05:00|183290.1|183200.1|183071.1|182981.1|183290.1|183200.1|183069.6|182979.6|811
1703081400000|2023-12-20 14:10:00|183071.2|182981.2|183095.2|183005.2|183101.3|183011.3|183045.7|182955.7|705
1703081700000|2023-12-20 14:15:00|183095.5|183005.5|183089.6|182999.6|183112.5|183022.5|183016.2|182926.2|839
1703082000000|2023-12-20 14:20:00|183089.7|182999.7|182890.7|182760.7|183116.4|183026.4|182856.8|182754.6|926
1703082300000|2023-12-20 14:25:00|182891.2|182761.2|182862.4|182732.4|182956.7|182826.7|182854.4|182724.4|898
1703082600000|2023-12-20 14:30:00|182877.7|182787.7|182865.9|182775.9|182976.3|182851.8|182816.3|182706.9|1018
1703082900000|2023-12-20 14:35:00|182867.3|182777.3|182844.2|182714.2|182958.9|182868.9|182794.9|182664.9|1004
1703083200000|2023-12-20 14:40:00|182844.1|182714.1|182709.9|182619.9|182876.4|182778.2|182668.4|182578.4|969
1703083500000|2023-12-20 14:45:00|182710|182620|182618.9|182528.9|182718.1|182628.1|182588|182498|837
1703083800000|2023-12-20 14:50:00|182619.4|182529.4|182544.9|182454.9|182619.4|182529.4|182521.8|182431.8|820
1703084100000|2023-12-20 14:55:00|182545.8|182455.8|182653.9|182400.6|182653.9|182508.8|182542.2|182393.1|682
1703084400000|2023-12-20 15:00:00|182653.2|182399.8|182654.4|182564.4|182924.4|182710|182619.5|182394.5|971
1703084700000|2023-12-20 15:05:00|182659.4|182569.4|182538.1|182448.1|182707.2|182617.2|182511.1|182421.1|927
1703085000000|2023-12-20 15:10:00|182537.5|182447.5|182532.3|182442.3|182540.2|182450.2|182425.1|182335.1|890
1703085300000|2023-12-20 15:15:00|182530.8|182440.8|182378.4|182288.4|182535.7|182445.7|182364.5|182274.5|881
1703085600000|2023-12-20 15:20:00|182378.8|182288.8|182544.6|182454.6|182544.6|182454.6|182322.8|182232.8|849
1703085900000|2023-12-20 15:25:00|182544.4|182454.4|182537.4|182447.4|182592.1|182502.1|182473.9|182383.9|896
1703086200000|2023-12-20 15:30:00|182536.8|182446.8|182464.5|182374.5|182552.4|182462.4|182412.5|182322.5|823
1703086500000|2023-12-20 15:35:00|182466.6|182376.6|182471.1|182381.1|182475.5|182385.5|182396.2|182306.2|756
1703086800000|2023-12-20 15:40:00|182472|182382|182510.6|182420.6|182627.7|182537.7|182404.1|182314.1|872
1703087100000|2023-12-20 15:45:00|182510|182420|182553.5|182463.5|182713.6|182623.6|182498.4|182408.4|977
1703087400000|2023-12-20 15:50:00|182554.2|182464.2|182627.7|182537.7|182631.4|182541.4|182528.2|182438.2|836
1703087700000|2023-12-20 15:55:00|182626|182536|182615.6|182525.6|182672.9|182582.9|182581.8|182491.8|923
1703088000000|2023-12-20 16:00:00|182616.3|182526.3|182632.5|182542.5|182658.8|182568.8|182536.2|182446.2|1000
1703088300000|2023-12-20 16:05:00|182634|182544|182443|182353|182640.6|182550.6|182407.2|182317.2|932
1703088600000|2023-12-20 16:10:00|182442.1|182352.1|182445.7|182355.7|182463.5|182373.5|182372.8|182282.8|948
1703088900000|2023-12-20 16:15:00|182446.3|182356.3|182419.8|182329.8|182535.7|182445.7|182415.3|182325.3|831
1703089200000|2023-12-20 16:20:00|182425.7|182335.7|182481.4|182391.4|182494.6|182404.6|182357.8|182267.8|815
1703089500000|2023-12-20 16:25:00|182481.9|182391.9|182441|182351|182548.1|182458.1|182437.7|182347.7|814
1703089800000|2023-12-20 16:30:00|182442.3|182352.3|182554.8|182464.8|182563.5|182473.5|182435.7|182345.7|729
1703090100000|2023-12-20 16:35:00|182554.2|182464.2|182574.1|182484.1|182576|182486|182547.5|182457.5|726
1703090400000|2023-12-20 16:40:00|182574|182484|182503.6|182413.6|182613.9|182523.9|182477.6|182387.6|755
1703090700000|2023-12-20 16:45:00|182503.3|182413.3|182583.7|182493.7|182614|182524|182499.5|182409.5|586
1703091000000|2023-12-20 16:50:00|182584.4|182494.4|182580.5|182490.5|182673.1|182583.1|182550.6|182460.6|763
1703091300000|2023-12-20 16:55:00|182580.3|182490.3|182615.1|182525.1|182686.4|182596.4|182569.3|182479.3|780
1703091600000|2023-12-20 17:00:00|182614.7|182524.7|182467.2|182377.2|182627.3|182527.4|182465.6|182375.6|796
1703091900000|2023-12-20 17:05:00|182465.1|182375.1|182577.2|182447.2|182579.6|182449.6|182455.1|182365.1|794
1703092200000|2023-12-20 17:10:00|182577.9|182447.9|182615.1|182485.1|182623.4|182493.4|182573.5|182443.5|776
1703092500000|2023-12-20 17:15:00|182615|182485|182523|182433|182629.2|182499.2|182439|182309|719
1703092800000|2023-12-20 17:20:00|182522.9|182432.9|182701.2|182571.2|182701.8|182571.8|182522.2|182422.3|834
1703093100000|2023-12-20 17:25:00|182706.8|182576.8|182764|182634|182779.8|182649.8|182673.5|182543.5|865
1703093400000|2023-12-20 17:30:00|182764.3|182634.3|182722.1|182592.1|182777|182647|182699.3|182569.3|908
1703093700000|2023-12-20 17:35:00|182724.7|182594.7|182801.6|182671.6|182816.8|182686.8|182707.3|182577.3|961
1703094000000|2023-12-20 17:40:00|182803.4|182673.4|182784|182654|182848.7|182718.7|182775.2|182645.2|812
1703094300000|2023-12-20 17:45:00|182784.5|182654.5|182704.3|182574.3|182793.1|182663.1|182697|182567|784
1703094600000|2023-12-20 17:50:00|182702.5|182572.5|182722.6|182592.6|182729.8|182599.8|182627.1|182497.1|986
1703094900000|2023-12-20 17:55:00|182720.5|182590.5|182750.8|182620.8|182750.9|182620.9|182643.8|182513.8|940
1703095200000|2023-12-20 18:00:00|182752.1|182622.1|182808|182678|182878.2|182748.2|182725.1|182595.1|916
1703095500000|2023-12-20 18:05:00|182807.9|182677.9|182821.5|182691.5|182880|182750|182807.9|182677.9|717
1703095800000|2023-12-20 18:10:00|182822.7|182692.7|182894.5|182764.5|182903.9|182773.9|182790.3|182660.3|727
1703096100000|2023-12-20 18:15:00|182894|182764|182862.5|182732.5|182917.6|182787.6|182854.2|182724.2|922
1703096400000|2023-12-20 18:20:00|182862.6|182732.6|182885.9|182755.9|182905.7|182775.7|182862.4|182732.4|712
1703096700000|2023-12-20 18:25:00|182886.4|182756.4|182879.5|182749.5|182897.2|182767.2|182869.1|182739.1|625
1703097000000|2023-12-20 18:30:00|182880.3|182750.3|182768.8|182638.8|182882.7|182752.7|182753.7|182623.7|781
1703097300000|2023-12-20 18:35:00|182766.2|182636.2|182647.1|182517.1|182791.5|182661.5|182629.7|182499.7|880
1703097600000|2023-12-20 18:40:00|182647|182517|182693.5|182563.5|182698.9|182568.9|182644.6|182514.6|557
1703097900000|2023-12-20 18:45:00|182692.2|182562.2|182666.3|182536.3|182710.2|182580.2|182645|182515|819
1703098200000|2023-12-20 18:50:00|182665.6|182535.6|182645.6|182515.6|182678.3|182548.3|182632|182502|861
1703098500000|2023-12-20 18:55:00|182646.6|182516.6|182666.6|182536.6|182667.9|182537.9|182628.5|182498.5|589
1703098800000|2023-12-20 19:00:00|182666.5|182536.5|182716.4|182586.4|182764.8|182634.8|182666.5|182536.5|509
1703099100000|2023-12-20 19:05:00|182714.9|182584.9|182741.8|182611.8|182745.7|182615.7|182695|182565|507
1703099400000|2023-12-20 19:10:00|182741.6|182611.6|182686.5|182556.5|182746.1|182616.1|182679.6|182549.6|466
1703099700000|2023-12-20 19:15:00|182686.7|182556.7|182715.7|182585.7|182717.7|182587.7|182681.9|182551.9|424
1703100000000|2023-12-20 19:20:00|182715.8|182585.8|182740.7|182610.7|182745.5|182615.5|182703.6|182573.6|423
1703100300000|2023-12-20 19:25:00|182741.1|182611.1|182705.5|182575.5|182762.8|182632.8|182699.2|182569.2|430
1703100600000|2023-12-20 19:30:00|182705.7|182575.7|182691.4|182561.4|182794.2|182664.2|182683.9|182553.9|551
1703100900000|2023-12-20 19:35:00|182690.2|182560.2|182788.8|182658.8|182793.3|182663.3|182673.6|182543.6|669
1703101200000|2023-12-20 19:40:00|182788.6|182658.6|182811.8|182681.8|182862.9|182732.9|182788.6|182658.6|626
1703101500000|2023-12-20 19:45:00|182812.2|182682.2|182951.4|182821.4|182953.1|182823.1|182780.1|182650.1|862
1703101800000|2023-12-20 19:50:00|182950.5|182820.5|183134.6|183004.6|183226.6|183096.6|182923.7|182793.7|941
1703102100000|2023-12-20 19:55:00|183140.4|183010.4|183078.8|182948.8|183140.4|183010.4|183010.9|182880.9|747
1703102400000|2023-12-20 20:00:00|183078.4|182948.4|183135.5|183005.5|183207.7|183077.7|183071.2|182941.2|755
1703102700000|2023-12-20 20:05:00|183131.1|183001.1|183111.7|182981.7|183235.7|183105.7|183105.1|182975.1|758
1703103000000|2023-12-20 20:10:00|183112.1|182982.1|183142.3|183012.3|183143.7|183013.7|183028.5|182898.5|1004
1703103300000|2023-12-20 20:15:00|183142.2|183012.2|183073|182943|183164.2|183034.2|183068.9|182938.9|928
1703103600000|2023-12-20 20:20:00|183072.8|182942.8|182982.1|182852.1|183095.6|182965.6|182954.7|182824.7|956
1703103900000|2023-12-20 20:25:00|182983.8|182853.8|183034.8|182904.8|183041|182911|182949.3|182819.3|971
1703104200000|2023-12-20 20:30:00|183033.4|182903.4|183080.1|182950.1|183116.4|182986.4|183026|182896|738
1703104500000|2023-12-20 20:35:00|183081.6|182951.6|183120.9|182990.9|183127.4|182997.4|183080.3|182950.3|807
1703104800000|2023-12-20 20:40:00|183120.8|182990.8|183097.3|182967.3|183128.7|182998.7|183079|182949|784
1703105100000|2023-12-20 20:45:00|183095.4|182965.4|183150.9|183020.9|183174.6|183044.6|183091.6|182961.6|666
1703105400000|2023-12-20 20:50:00|183145.4|183015.4|183281|183151|183293.2|183163.2|183132.4|183002.4|658
1703105700000|2023-12-20 20:55:00|183281.5|183151.5|183634.7|183504.7|183662.5|183532.5|183281.5|183151.5|902
1703106000000|2023-12-20 21:00:00|183641.3|183511.3|183510|183380|183650.5|183520.5|183456.1|183326.1|825
1703106300000|2023-12-20 21:05:00|183508.8|183378.8|183512.9|183382.9|183522|183392|183476.3|183346.3|620
1703106600000|2023-12-20 21:10:00|183512.3|183382.3|183447.8|183317.8|183513.1|183383.1|183447.6|183317.6|503
1703106900000|2023-12-20 21:15:00|183449|183319|183318.4|183188.4|183451.3|183321.3|183307|183177|514
1703107200000|2023-12-20 21:20:00|183319.5|183189.5|183336.7|183206.7|183352.6|183222.6|183292.4|183162.4|623
1703107500000|2023-12-20 21:25:00|183337.5|183207.5|183321.2|183191.2|183337.8|183207.8|183308.9|183178.9|235
1703107800000|2023-12-20 21:30:00|183320.9|183190.9|183349.9|183148.5|183356.4|183217.3|183316.5|183143.5|239
1703108100000|2023-12-20 21:35:00|183350.5|183149.2|183293.2|183163.2|183357.4|183191.3|183288.4|183145.8|383
1703108400000|2023-12-20 21:40:00|183300.1|183170.1|183366.6|183236.6|183525.9|183236.9|183297.8|183023|888
1703108700000|2023-12-20 21:45:00|183367.1|183237.1|183344|183121.2|183412.5|183247.6|183328|183097.5|673
1703109000000|2023-12-20 21:50:00|183344.6|183120.2|183428|183145.1|183498.8|183183.2|183338.8|183103.3|522
1703109300000|2023-12-20 21:55:00|183419.6|183141.8|183459|183117|183491.4|183158.5|183397.2|183100.9|264
1703109600000|2023-12-20 22:00:00|183450.9|183108.9|183438.7|183096.7|183456.1|183114.1|183438.7|183096.7|20
1703109900000|2023-12-20 22:05:00|183438.5|183096.5|183671|183329|183671|183329|183432|183090|4
1703113800000|2023-12-20 23:10:00|183320.9|182978.9|183287.5|182945.5|183327.8|182985.8|183286.1|182944.1|13
1703114100000|2023-12-20 23:15:00|183286.8|182944.8|183290.6|182948.6|183366.7|183024.7|183232.1|182890.1|128
1703114400000|2023-12-20 23:20:00|183285.9|182943.9|183305.6|182963.6|183311.8|182969.8|183220.2|182878.2|126
1703114700000|2023-12-20 23:25:00|183204.3|182862.3|183311.7|182969.7|183311.9|182969.9|183177.1|182835.1|135
1703115000000|2023-12-20 23:30:00|183307.7|182965.7|183269.6|182927.6|183336.2|182994.2|183221.4|182879.4|173
1703115300000|2023-12-20 23:35:00|183247.7|182905.7|183259.6|182917.6|183268|182926|183244|182902|13
1703115900000|2023-12-20 23:45:00|183239.1|182897.1|183194.6|182852.6|183239.1|182897.1|183194.6|182852.6|8
1703116200000|2023-12-20 23:50:00|183225.5|182883.5|183226.2|182884.2|183227|182885|183224.8|182882.8|14
1703116500000|2023-12-20 23:55:00|183208.2|182866.2|183254.8|182912.8|183410|183068|183181|182839|157
1703116800000|2023-12-21 00:00:00|183254.9|182912.9|183157.6|182916.3|183299.9|182962.4|183092|182878.6|585
1703117100000|2023-12-21 00:05:00|183157.9|182916.6|183173.3|182918.5|183194.9|182967.8|183088.3|182909.7|263
1703117400000|2023-12-21 00:10:00|183173.6|182918.4|183170.3|182902.5|183175.3|182920.7|183155.7|182899.5|269
1703117700000|2023-12-21 00:15:00|183169.7|182901.9|183152.9|182919.4|183186|182965|183087.4|182900.9|191
1703118000000|2023-12-21 00:20:00|183152.7|182923.4|183166.7|182944.2|183178.4|182946.3|183152.7|182922.4|255
1703118300000|2023-12-21 00:25:00|183166.6|182944.3|183146.9|182919.2|183179.2|182946.4|183139.8|182905|218
1703118600000|2023-12-21 00:30:00|183147.1|182919.5|183151.9|182904.4|183156.3|182921.3|183143.8|182903.3|197
1703118900000|2023-12-21 00:35:00|183125.7|182911.1|183106.7|182884.6|183141.4|182936.5|183055.6|182853.3|226
1703119200000|2023-12-21 00:40:00|183106.4|182884.3|183063.6|182933.6|183130.7|182941.3|183062.6|182865.9|189
1703119500000|2023-12-21 00:45:00|183063.3|182933.3|183102.7|182891.7|183126.9|182936.9|183058.1|182868.9|170
1703119800000|2023-12-21 00:50:00|183102.4|182891.5|183067.1|182937.1|183105.4|182937.9|183055.6|182876.7|397
1703120100000|2023-12-21 00:55:00|183066.6|182936.6|183061.2|182931.2|183105.6|182937.8|183056.5|182893.8|1062
1703120400000|2023-12-21 01:00:00|183061.6|182931.6|182916.7|182786.7|183121.6|182944.6|182906.2|182776.2|448
1703120700000|2023-12-21 01:05:00|182915.2|182785.2|182926.1|182796.1|182932.6|182802.6|182900|182770|264
1703121000000|2023-12-21 01:10:00|182925|182795|182933.3|182803.3|182934.8|182804.8|182921|182791|157
1703121300000|2023-12-21 01:15:00|182933.5|182803.5|182925.5|182795.5|182984.9|182854.9|182905.1|182775.1|393
1703121600000|2023-12-21 01:20:00|182925.7|182795.7|182924.1|182794.1|182928.3|182798.3|182900.2|182770.2|166
1703121900000|2023-12-21 01:25:00|182923.8|182793.8|182921.4|182791.4|182924.7|182794.7|182920.2|182790.2|129
1703122200000|2023-12-21 01:30:00|182919.4|182789.4|182823.5|182693.5|182919.4|182789.4|182817.9|182687.9|293
1703122500000|2023-12-21 01:35:00|182823.4|182693.4|182907.8|182777.8|182937.9|182807.9|182819.8|182689.8|312
1703122800000|2023-12-21 01:40:00|182908|182778|182900.8|182770.8|182909.3|182779.3|182900.8|182770.8|196
1703123100000|2023-12-21 01:45:00|182900.6|182770.6|182877.9|182747.9|182904.4|182774.4|182864.1|182734.1|257
1703123400000|2023-12-21 01:50:00|182877.7|182747.7|182897.7|182767.7|182901.6|182771.6|182875.4|182745.4|175
1703123700000|2023-12-21 01:55:00|182897.6|182767.6|182897.6|182767.6|182899.6|182769.6|182893.1|182763.1|148
1703124000000|2023-12-21 02:00:00|182897.3|182767.3|182818.8|182688.8|182899.4|182769.4|182816.3|182686.3|339
1703124300000|2023-12-21 02:05:00|182818.9|182688.9|182830.6|182700.6|182831.7|182701.7|182816.3|182686.3|233
1703124600000|2023-12-21 02:10:00|182830.8|182700.8|182828.5|182698.5|182833|182703|182823.4|182693.4|191
1703124900000|2023-12-21 02:15:00|182828.6|182698.6|182839.1|182709.1|182843.3|182713.3|182820.9|182690.9|248
1703125200000|2023-12-21 02:20:00|182840|182710|182843|182713|182849.8|182719.8|182838.7|182708.7|221
1703125500000|2023-12-21 02:25:00|182843.2|182713.2|182855.8|182725.8|182874.7|182744.7|182843.2|182713.2|321
1703125800000|2023-12-21 02:30:00|182856.2|182726.2|182803.1|182673.1|182883|182753|182799.6|182669.6|341
1703126100000|2023-12-21 02:35:00|182803.3|182673.3|182838.8|182708.8|182848.5|182718.5|182801.3|182671.3|287
1703126400000|2023-12-21 02:40:00|182839.1|182709.1|182874.9|182744.9|182907.7|182777.7|182801.8|182671.8|414
1703126700000|2023-12-21 02:45:00|182875.4|182745.4|182859.5|182729.5|182878.7|182748.7|182856.9|182726.9|305
1703127000000|2023-12-21 02:50:00|182859.6|182729.6|182874|182744|182878.1|182748.1|182859.6|182729.6|200
1703127300000|2023-12-21 02:55:00|182874.2|182744.2|182878.2|182748.2|182881.7|182751.7|182867.5|182737.5|189
1703127600000|2023-12-21 03:00:00|182878.1|182748.1|182868.7|182738.7|182879.2|182749.2|182861.7|182731.7|164
1703127900000|2023-12-21 03:05:00|182868.8|182738.8|182911.4|182781.4|182912.1|182782.1|182860.5|182730.5|188
1703128200000|2023-12-21 03:10:00|182911.2|182781.2|182874.6|182744.6|182913|182783|182873.2|182743.2|132
1703128500000|2023-12-21 03:15:00|182874.8|182744.8|182875.4|182745.4|182886.2|182756.2|182873.9|182743.9|165
1703128800000|2023-12-21 03:20:00|182875|182745|182885.5|182755.5|182892|182762|182874.8|182744.8|122
1703129100000|2023-12-21 03:25:00|182885.4|182755.4|182884.6|182754.6|182890.4|182760.4|182876.9|182746.9|144
1703129400000|2023-12-21 03:30:00|182884.8|182754.8|182877.6|182747.6|182886.5|182756.5|182867.3|182737.3|180
1703129700000|2023-12-21 03:35:00|182877.4|182747.4|182861.5|182731.5|182882.6|182752.6|182855.8|182725.8|154
1703130000000|2023-12-21 03:40:00|182861.3|182731.3|182856.7|182726.7|182881.1|182751.1|182853.8|182723.8|196
1703130300000|2023-12-21 03:45:00|182856.9|182726.9|182895|182765|182895|182765|182856.6|182726.6|170
1703130600000|2023-12-21 03:50:00|182894.7|182764.7|182892.4|182762.4|182898.9|182768.9|182877.2|182747.2|158
1703130900000|2023-12-21 03:55:00|182892.9|182762.9|182882.6|182752.6|182899.2|182769.2|182878.2|182748.2|141
1703131200000|2023-12-21 04:00:00|182883.6|182753.6|182951.2|182821.2|182952.4|182822.4|182880.2|182750.2|233
1703131500000|2023-12-21 04:05:00|182951.4|182821.4|182947.8|182817.8|182957.8|182827.8|182940.3|182810.3|220
1703131800000|2023-12-21 04:10:00|182947.7|182817.7|182886|182756|182948.3|182818.3|182882.4|182752.4|256
1703132100000|2023-12-21 04:15:00|182885.5|182755.5|182925.3|182795.3|182926.9|182796.9|182884.1|182754.1|238
1703132400000|2023-12-21 04:20:00|182925.2|182795.2|182902.6|182772.6|182948.7|182818.7|182902.6|182772.6|187
1703132700000|2023-12-21 04:25:00|182901.9|182771.9|182950|182820|182950|182820|182899.6|182769.6|264
1703133000000|2023-12-21 04:30:00|182949.6|182819.6|182953.6|182823.6|182953.7|182823.7|182940.6|182810.6|215
1703133300000|2023-12-21 04:35:00|182951|182821|182945.3|182815.3|182954.5|182824.5|182932.2|182802.2|315
1703133600000|2023-12-21 04:40:00|182941.8|182811.8|182956.1|182826.1|182963.1|182833.1|182911.2|182781.2|318
1703133900000|2023-12-21 04:45:00|182956.3|182826.3|182954.2|182824.2|182957.6|182827.6|182942.5|182812.5|339
1703134200000|2023-12-21 04:50:00|182954.3|182824.3|182952.8|182822.8|182957.5|182827.5|182947.5|182817.5|232
1703134500000|2023-12-21 04:55:00|182953.2|182823.2|182896|182766|182955.9|182825.9|182896|182766|207
1703134800000|2023-12-21 05:00:00|182896.1|182766.1|182956|182826|182975.7|182845.7|182895.6|182765.6|474
1703135100000|2023-12-21 05:05:00|182956.5|182826.5|182894.4|182764.4|182962.3|182832.3|182893.9|182763.9|474
1703135400000|2023-12-21 05:10:00|182893.8|182763.8|182921.7|182791.7|182923.9|182793.9|182887|182757|301
1703135700000|2023-12-21 05:15:00|182921.9|182791.9|182902.5|182772.5|182966.5|182836.5|182902.5|182772.5|279
1703136000000|2023-12-21 05:20:00|182897.1|182767.1|182743.4|182613.4|182897.1|182767.1|182743.4|182613.4|431
1703136300000|2023-12-21 05:25:00|182738.7|182608.7|182723.1|182593.1|182750.4|182620.4|182721.2|182591.2|473
1703136600000|2023-12-21 05:30:00|182723.3|182593.3|182721.8|182591.8|182745.3|182615.3|182719.6|182589.6|495
1703136900000|2023-12-21 05:35:00|182721.6|182591.6|182718.9|182588.9|182731.8|182601.8|182717.3|182587.3|348
1703137200000|2023-12-21 05:40:00|182720.6|182590.6|182729.7|182599.7|182729.7|182599.7|182713.7|182583.7|303
1703137500000|2023-12-21 05:45:00|182729.6|182599.6|182698.1|182568.1|182745.6|182615.6|182686.9|182556.9|456
1703137800000|2023-12-21 05:50:00|182698|182568|182702.5|182572.5|182717|182587|182690.2|182560.2|468
1703138100000|2023-12-21 05:55:00|182703.4|182573.4|182699.2|182569.2|182706|182576|182685.7|182555.7|493
1703138400000|2023-12-21 06:00:00|182698|182568|182741.9|182611.9|182741.9|182611.9|182635.2|182505.2|709
1703138700000|2023-12-21 06:05:00|182742.1|182612.1|182835.9|182705.9|182861.7|182731.7|182737.4|182607.4|555
1703139000000|2023-12-21 06:10:00|182835.4|182705.4|182940|182810|182949|182819|182835.1|182705.1|522
1703139300000|2023-12-21 06:15:00|182939.4|182809.4|182972.7|182842.7|182975.1|182845.1|182912.8|182782.8|431
1703139600000|2023-12-21 06:20:00|182978.8|182848.8|183062.4|182932.4|183064|182934|182977.7|182847.7|556
1703139900000|2023-12-21 06:25:00|183064.5|182934.5|183045|182915|183071.9|182941.9|182962.2|182832.2|716
1703140200000|2023-12-21 06:30:00|183044.4|182914.4|182981.6|182851.6|183056.2|182926.2|182977.5|182847.5|661
1703140500000|2023-12-21 06:35:00|182981.3|182851.3|182973.4|182843.4|183045.7|182915.7|182954.6|182824.6|729
1703140800000|2023-12-21 06:40:00|182974.8|182844.8|182966.2|182836.2|183041.4|182911.4|182962.4|182832.4|891
1703141100000|2023-12-21 06:45:00|182966.4|182836.4|183058.5|182928.5|183074.3|182944.3|182962.3|182832.3|664
1703141400000|2023-12-21 06:50:00|183057.8|182927.8|183046.9|182916.9|183076.6|182946.6|183016.3|182886.3|849
1703141700000|2023-12-21 06:55:00|183047.1|182917.1|183037.7|182907.7|183074.5|182944.5|182967.1|182837.1|844
1703142000000|2023-12-21 07:00:00|183033|182903|183044.8|182914.8|183087.3|182957.3|183010.6|182880.6|803
1703142300000|2023-12-21 07:05:00|183044.7|182914.7|183228.9|183098.9|183230.1|183100.1|183023.4|182893.4|885
1703142600000|2023-12-21 07:10:00|183229|183099|183236.1|183106.1|183376.1|183246.1|183220.4|183090.4|835
1703142900000|2023-12-21 07:15:00|183235.7|183105.7|183493.5|183363.5|183515.6|183385.6|183228.4|183098.4|882
1703143200000|2023-12-21 07:20:00|183493.8|183363.8|183386.8|183256.8|183493.8|183363.8|183330.4|183200.4|735
1703143500000|2023-12-21 07:25:00|183386.5|183256.5|183356|183226|183481.3|183351.3|183321.4|183191.4|668
1703143800000|2023-12-21 07:30:00|183347.9|183217.9|183005.5|182875.5|183347.9|183217.9|182993.4|182863.4|754
1703144100000|2023-12-21 07:35:00|183005.4|182875.4|182891.8|182761.8|183006.7|182876.7|182781.6|182651.6|856
1703144400000|2023-12-21 07:40:00|182891.3|182761.3|182772.3|182642.3|182897.1|182767.1|182696|182566|709
1703144700000|2023-12-21 07:45:00|182774.4|182644.4|182877.6|182747.6|182879.8|182749.8|182773.6|182643.6|533
1703145000000|2023-12-21 07:50:00|182877.8|182747.8|182849.8|182719.8|182883.7|182753.7|182844.9|182714.9|536
1703145300000|2023-12-21 07:55:00|182850.5|182720.5|182775.4|182645.4|182921.3|182791.3|182763.5|182633.5|704
1703145600000|2023-12-21 08:00:00|182779.1|182649.1|182639|182509|182784.8|182654.8|182498.7|182408.7|843
1703145900000|2023-12-21 08:05:00|182638.5|182508.5|182383.2|182253.2|182662.3|182532.3|182366.4|182249|771
1703146200000|2023-12-21 08:10:00|182383.1|182253.1|182169.8|182039.8|182479.4|182349.4|182161.5|182031.5|802
1703146500000|2023-12-21 08:15:00|182169.6|182039.6|182246.5|182156.5|182293|182163|182169.3|182039.3|904
1703146800000|2023-12-21 08:20:00|182248.2|182158.2|182255.1|182125.1|182294.7|182189|182201.4|182111.4|803
1703147100000|2023-12-21 08:25:00|182255.2|182125.2|182394.6|182304.6|182395.2|182305.2|182219.3|182089.3|790
1703147400000|2023-12-21 08:30:00|182395|182305|182391.2|182261.2|182456.4|182326.4|182287.7|182197.7|753
1703147700000|2023-12-21 08:35:00|182391|182261|182286.6|182156.6|182453.6|182323.6|182283.3|182153.3|788
1703148000000|2023-12-21 08:40:00|182286.7|182156.7|182330.8|182200.8|182344.9|182214.9|182282.1|182152.1|659
1703148300000|2023-12-21 08:45:00|182330.2|182200.2|182436.7|182306.7|182440.5|182310.5|182303.9|182173.9|817
1703148600000|2023-12-21 08:50:00|182436.6|182306.6|182312|182182|182532.8|182402.8|182310.6|182180.6|840
1703148900000|2023-12-21 08:55:00|182314|182184|182529.5|182399.5|182531.3|182401.3|182312.3|182182.3|831
1703149200000|2023-12-21 09:00:00|182533.8|182403.8|182638|182508|182678.7|182548.7|182504.5|182374.5|839
1703149500000|2023-12-21 09:05:00|182639.8|182509.8|182752.2|182622.2|182804.2|182674.2|182556.3|182426.3|729
1703149800000|2023-12-21 09:10:00|182752|182622|182719.4|182629.4|182865.5|182735.5|182708.9|182578.9|716
1703150100000|2023-12-21 09:15:00|182719.6|182629.6|182830.3|182700.3|182884.7|182754.7|182716.8|182626.8|722
1703150400000|2023-12-21 09:20:00|182830.7|182700.7|182821.4|182731.4|182837.3|182744.2|182804.5|182696.2|771
1703150700000|2023-12-21 09:25:00|182821|182731|182956.4|182826.4|182969.2|182839.2|182819.7|182729.7|759
1703151000000|2023-12-21 09:30:00|182956.9|182826.9|182850|182720|183069|182939|182823|182693|805
1703151300000|2023-12-21 09:35:00|182850.1|182720.1|182794.3|182664.3|182987.6|182857.6|182775.7|182645.7|772
1703151600000|2023-12-21 09:40:00|182793.9|182663.9|182865.1|182735.1|182964.5|182839.8|182783.5|182653.5|766
1703151900000|2023-12-21 09:45:00|182864|182734|182702.9|182572.9|182868.8|182738.8|182671.6|182541.6|833
1703152200000|2023-12-21 09:50:00|182703.2|182573.2|182637.2|182507.2|182754.8|182639.5|182609|182479|821
1703152500000|2023-12-21 09:55:00|182638.7|182508.7|182966.5|182836.5|182984.4|182854.4|182618.3|182498|761
1703152800000|2023-12-21 10:00:00|182967|182837|183022.6|182892.6|183085|182995|182948.3|182818.3|887
1703153100000|2023-12-21 10:05:00|183022.5|182892.5|182967.9|182837.9|183059.7|182929.7|182925.2|182795.2|862
1703153400000|2023-12-21 10:10:00|182967.8|182837.8|182957.1|182827.1|183054.1|182924.1|182947.6|182817.6|824
1703153700000|2023-12-21 10:15:00|182957.7|182827.7|182918.5|182788.5|182973.7|182843.7|182845.2|182715.2|777
1703154000000|2023-12-21 10:20:00|182920.1|182790.1|182957.7|182827.7|183037.7|182907.7|182910.7|182780.7|778
1703154300000|2023-12-21 10:25:00|182959.6|182829.6|183016.6|182886.6|183046.8|182916.8|182952.5|182822.5|537
1703154600000|2023-12-21 10:30:00|183017.4|182887.4|183288.3|183158.3|183348.6|183218.6|182915.6|182785.6|743
1703154900000|2023-12-21 10:35:00|183288.2|183158.2|183513.4|183383.4|183517.6|183387.6|183284.7|183154.7|749
1703155200000|2023-12-21 10:40:00|183513.5|183383.5|183589|183459|183656.6|183526.6|183469.3|183363.2|789
1703155500000|2023-12-21 10:45:00|183588.1|183458.1|183353.2|183223.2|183592.5|183462.5|183318.6|183221.4|662
1703155800000|2023-12-21 10:50:00|183354.7|183224.7|183368.8|183238.8|183530.8|183400.8|183349.8|183219.8|781
1703156100000|2023-12-21 10:55:00|183369.4|183239.4|183357.8|183227.8|183393.3|183263.3|183297.2|183167.2|563
1703156400000|2023-12-21 11:00:00|183355.4|183225.4|183349.3|183219.3|183375.3|183245.3|183324.1|183194.1|636
1703156700000|2023-12-21 11:05:00|183349.6|183219.6|183252.1|183122.1|183376.2|183246.2|183236|183106|648
1703157000000|2023-12-21 11:10:00|183252.2|183122.2|183185.6|183095.6|183281.3|183151.3|183182.9|183073|627
1703157300000|2023-12-21 11:15:00|183185.7|183095.7|183095.8|182965.8|183251.6|183121.6|183086.8|182956.8|550
1703157600000|2023-12-21 11:20:00|183094.9|182964.9|183100|182970|183113|182983|183072.8|182942.8|693
1703157900000|2023-12-21 11:25:00|183100.3|182970.3|183298.2|183168.2|183309|183179|183029.7|182899.7|629
1703158200000|2023-12-21 11:30:00|183298.3|183168.3|183284.7|183154.7|183382.4|183252.4|183279.3|183149.3|744
1703158500000|2023-12-21 11:35:00|183285.2|183155.2|183122.7|182992.7|183294.9|183164.9|183102.4|182972.4|667
1703158800000|2023-12-21 11:40:00|183122.9|182992.9|183128.5|182998.5|183221.1|183091.1|182972.3|182842.3|838
1703159100000|2023-12-21 11:45:00|183128.4|182998.4|183115.9|182985.9|183133.2|183003.2|183093.7|182963.7|640
1703159400000|2023-12-21 11:50:00|183115.3|182985.3|182935|182805|183120.5|182990.5|182930.2|182800.2|782
1703159700000|2023-12-21 11:55:00|182935.1|182805.1|182871.2|182741.2|182999.8|182869.8|182779.9|182651.8|773
1703160000000|2023-12-21 12:00:00|182871.5|182741.5|182800|182710|182910.2|182780.2|182782.8|182670.8|754
1703160300000|2023-12-21 12:05:00|182802.8|182712.8|182808.5|182718.5|182962.3|182872.3|182798.7|182686.2|857
1703160600000|2023-12-21 12:10:00|182809|182719|182962.1|182832.1|182970.6|182840.6|182802.9|182672.9|738
1703160900000|2023-12-21 12:15:00|182962.3|182832.3|182980.1|182850.1|182989.2|182859.2|182913.2|182783.2|680
1703161200000|2023-12-21 12:20:00|182982.4|182852.4|182885.2|182755.2|183041.6|182911.6|182877.7|182747.7|720
1703161500000|2023-12-21 12:25:00|182884.8|182754.8|183047.9|182917.9|183054.2|182924.2|182884.8|182754.8|823
1703161800000|2023-12-21 12:30:00|183049.5|182919.5|183067.5|182937.5|183090.1|182960.1|183007.8|182877.8|872
1703162100000|2023-12-21 12:35:00|183064.2|182934.2|183065.7|182935.7|183075.7|182963.6|183033.3|182903.3|965
1703162400000|2023-12-21 12:40:00|183066.4|182936.4|183057.1|182927.1|183145.1|183015.1|183047.9|182917.9|939
1703162700000|2023-12-21 12:45:00|183057.2|182927.2|183132.1|183002.1|183170.3|183040.3|183021.8|182891.8|991
1703163000000|2023-12-21 12:50:00|183130.7|183000.7|183376.2|183246.2|183479.2|183349.2|183130.7|183000.7|838
1703163300000|2023-12-21 12:55:00|183381|183251|183467.6|183337.6|183533.5|183403.5|183381|183251|887
1703163600000|2023-12-21 13:00:00|183466.6|183336.6|183386|183256|183528.7|183398.7|183376.1|183246.1|850
1703163900000|2023-12-21 13:05:00|183385.3|183255.3|183401.1|183271.1|183445.6|183315.6|183338.3|183208.3|778
1703164200000|2023-12-21 13:10:00|183400.9|183270.9|183435.3|183305.3|183442.3|183327.9|183296.7|183197.8|750
1703164500000|2023-12-21 13:15:00|183434|183304|183416.1|183326.1|183496.3|183366.3|183391|183301|688
1703164800000|2023-12-21 13:20:00|183415.4|183325.4|183507|183417|183530.1|183417|183378.6|183288.6|755
1703165100000|2023-12-21 13:25:00|183506.1|183416.1|183653.5|183311.5|183718|183588|183501.3|183300.5|772
1703165400000|2023-12-21 13:30:00|183659|183317|182627.2|182497.2|183723.2|183529.9|182620.7|182490.7|1093
1703165700000|2023-12-21 13:35:00|182628.1|182498.1|182769.4|182679.4|182889.7|182759.7|182628.1|182498.1|1017
1703166000000|2023-12-21 13:40:00|182769.6|182679.6|183005.1|182875.1|183005.1|182875.1|182683.5|182553.5|1037
1703166300000|2023-12-21 13:45:00|183006|182876|183049.9|182919.9|183156.4|183026.4|182968.8|182838.8|996
1703166600000|2023-12-21 13:50:00|183055.6|182925.6|183132.1|183042.1|183392.3|183262.3|183031.7|182901.7|877
1703166900000|2023-12-21 13:55:00|183132.4|183042.4|183361.3|183271.3|183396.6|183306.6|183004.2|182914.2|867
1703167200000|2023-12-21 14:00:00|183366.2|183276.2|183441.1|183311.1|183467.1|183362.3|183234|183143.1|946
1703167500000|2023-12-21 14:05:00|183442.5|183312.5|183639|183509|183639|183509|183371|183241|922
1703167800000|2023-12-21 14:10:00|183638.4|183508.4|183475.7|183345.7|183727.3|183597.3|183452.8|183322.8|879
1703168100000|2023-12-21 14:15:00|183475.6|183345.6|183543.9|183413.9|183572.1|183442.1|183358.4|183228.4|813
1703168400000|2023-12-21 14:20:00|183544.1|183414.1|183520.5|183390.5|183574|183444|183437.4|183307.4|857
1703168700000|2023-12-21 14:25:00|183520.4|183390.4|183453.9|183323.9|183520.4|183390.4|183285.4|183158.7|877
1703169000000|2023-12-21 14:30:00|183454.1|183324.1|183039.3|182909.3|183454.1|183341.5|183020.8|182890.8|941
1703169300000|2023-12-21 14:35:00|183039.5|182909.5|183099.3|183009.3|183119.9|183016.5|182994.5|182879|939
1703169600000|2023-12-21 14:40:00|183099.4|183009.4|183401.2|183271.2|183403.9|183275.7|183087.5|182992|936
1703169900000|2023-12-21 14:45:00|183400.3|183270.3|183375.5|183245.5|183529.6|183399.6|183351.3|183221.3|929
1703170200000|2023-12-21 14:50:00|183374.4|183244.4|183488.4|183398.4|183503.5|183413.5|183370.4|183240.4|846
1703170500000|2023-12-21 14:55:00|183488.5|183398.5|183393.4|183263.4|183505.8|183414.6|183369|183239|796
1703170800000|2023-12-21 15:00:00|183377.2|183247.2|183416.6|183326.6|183459.2|183369.2|183354|183228.8|976
1703171100000|2023-12-21 15:05:00|183417.6|183327.6|184030.4|183900.4|184034.3|183904.3|183414.8|183324.8|1072
1703171400000|2023-12-21 15:10:00|184030.3|183900.3|183880.3|183750.3|184047.6|183917.6|183831.8|183701.8|916
1703171700000|2023-12-21 15:15:00|183880.2|183750.2|183622.7|183492.7|183923.7|183793.7|183610.9|183487.6|962
1703172000000|2023-12-21 15:20:00|183622.6|183492.6|183507|183417|183628.1|183517.1|183485.2|183395.2|900
1703172300000|2023-12-21 15:25:00|183504.7|183414.7|183581.3|183491.3|183628.5|183511.5|183458.1|183347.7|977
1703172600000|2023-12-21 15:30:00|183580.3|183490.3|183372.1|183242.1|183583.7|183493.7|183368.1|183238.1|895
1703172900000|2023-12-21 15:35:00|183373.4|183243.4|183352.2|183262.2|183421.8|183291.8|183300.5|183170.5|814
1703173200000|2023-12-21 15:40:00|183352.4|183262.4|183483.6|183353.6|183550.7|183420.7|183352.3|183262.3|941
1703173500000|2023-12-21 15:45:00|183483.7|183353.7|183466.9|183376.9|183505.4|183389.5|183427.9|183297.9|884
1703173800000|2023-12-21 15:50:00|183468.9|183378.9|183203.4|183113.4|183478.9|183388.9|183194.9|183075.6|899
1703174100000|2023-12-21 15:55:00|183200.1|183110.1|183235.9|183105.9|183269.5|183172.5|183185.8|183084.2|891
1703174400000|2023-12-21 16:00:00|183236.5|183106.5|183384.8|183254.8|183409.8|183279.8|183215.6|183090.9|986
1703174700000|2023-12-21 16:05:00|183384.7|183254.7|183617.1|183487.1|183625|183495|183312.9|183182.9|867
1703175000000|2023-12-21 16:10:00|183617.5|183487.5|183709.2|183579.2|183743.5|183613.5|183606.6|183476.6|851
1703175300000|2023-12-21 16:15:00|183710.3|183580.3|183542.3|183452.3|183726.5|183614|183485.9|183395.9|815
1703175600000|2023-12-21 16:20:00|183542.5|183452.5|183584.6|183494.6|183592.7|183502.7|183487.3|183380.1|803
1703175900000|2023-12-21 16:25:00|183584.1|183494.1|183496.7|183406.7|183635.7|183511.2|183466.1|183361.4|807
1703176200000|2023-12-21 16:30:00|183496.3|183406.3|183538.1|183448.1|183655.8|183525.8|183491.3|183375.7|927
1703176500000|2023-12-21 16:35:00|183537.1|183447.1|183538.5|183448.5|183552.8|183462.8|183492.8|183402.8|937
1703176800000|2023-12-21 16:40:00|183538.4|183448.4|183621.2|183491.2|183633.5|183511.8|183538.4|183425.7|972
1703177100000|2023-12-21 16:45:00|183620.9|183490.9|183693.8|183563.8|183740.1|183610.1|183590|183460|928
1703177400000|2023-12-21 16:50:00|183690.3|183560.3|183864.3|183734.3|183954.3|183824.3|183690.3|183560.3|788
1703177700000|2023-12-21 16:55:00|183864.5|183734.5|183974.7|183844.7|183999.4|183869.4|183859.8|183729.8|755
1703178000000|2023-12-21 17:00:00|183973.9|183843.9|184197.8|184067.8|184197.8|184067.8|183930.2|183800.2|965
1703178300000|2023-12-21 17:05:00|184201.1|184071.1|184181.5|184051.5|184214.2|184084.2|184168.1|184038.1|854
1703178600000|2023-12-21 17:10:00|184179.2|184049.2|184016.6|183886.6|184198.5|184068.5|184013.1|183883.1|825
1703178900000|2023-12-21 17:15:00|184016.9|183886.9|184012.7|183882.7|184020.6|183890.6|183997.7|183867.7|746
1703179200000|2023-12-21 17:20:00|184014.7|183884.7|184158.8|184028.8|184218.1|184088.1|184008|183878|872
1703179500000|2023-12-21 17:25:00|184158.4|184028.4|184277.4|184147.4|184305.3|184175.3|184158.1|184028.1|963
1703179800000|2023-12-21 17:30:00|184276.5|184146.5|184239|184109|184291|184161|184211.8|184081.8|853
1703180100000|2023-12-21 17:35:00|184241.6|184111.6|184116.7|184026.7|184245.7|184115.7|184110.3|184020.3|844
1703180400000|2023-12-21 17:40:00|184117.1|184027.1|184133.7|184003.7|184137.2|184037.3|184066.4|183936.4|693
1703180700000|2023-12-21 17:45:00|184131.2|184001.2|184033.5|183903.5|184195.9|184065.9|184033|183903|918
1703181000000|2023-12-21 17:50:00|184033.9|183903.9|184113.3|183983.3|184130.3|184000.3|184019.8|183889.8|849
1703181300000|2023-12-21 17:55:00|184113.1|183983.1|184112.5|183982.5|184139.5|184009.5|184103.8|183973.8|680
1703181600000|2023-12-21 18:00:00|184112.2|183982.2|184121.5|183991.5|184198.6|184068.6|184082.4|183952.4|768
1703181900000|2023-12-21 18:05:00|184121.8|183991.8|184055.2|183925.2|184206.9|184076.9|184049.2|183919.2|697
1703182200000|2023-12-21 18:10:00|184055.5|183925.5|184138.4|184008.4|184168.9|184038.9|184053.9|183923.9|636
1703182500000|2023-12-21 18:15:00|184136.6|184006.6|184196.8|184066.8|184212|184082|184106.5|183976.5|967
1703182800000|2023-12-21 18:20:00|184196.5|184066.5|184062.1|183932.1|184208|184078|184018.3|183888.3|932
1703183100000|2023-12-21 18:25:00|184060.7|183930.7|184024.6|183894.6|184118|183988|184016.6|183886.6|959
1703183400000|2023-12-21 18:30:00|184019|183889|183958.7|183828.7|184027.4|183897.4|183949.8|183819.8|829
1703183700000|2023-12-21 18:35:00|183959.3|183829.3|184009.5|183879.5|184026.6|183896.6|183936.5|183806.5|665
1703184000000|2023-12-21 18:40:00|184009.6|183879.6|183995.6|183865.6|184031.8|183901.8|183949.6|183819.6|704
1703184300000|2023-12-21 18:45:00|183996.9|183866.9|184025.4|183895.4|184032.6|183902.6|183920.6|183790.6|697
1703184600000|2023-12-21 18:50:00|184025.5|183895.5|183985.1|183855.1|184036.6|183906.6|183921.2|183791.2|724
1703184900000|2023-12-21 18:55:00|183993|183863|183966.1|183836.1|184015.3|183885.3|183916.9|183786.9|773
1703185200000|2023-12-21 19:00:00|183967.4|183837.4|183917.2|183787.2|184021.3|183891.3|183916.2|183786.2|943
1703185500000|2023-12-21 19:05:00|183916.9|183786.9|183905.7|183775.7|183941.7|183811.7|183898.5|183768.5|860
1703185800000|2023-12-21 19:10:00|183905|183775|183829.7|183699.7|183913.2|183783.2|183817.9|183687.9|939
1703186100000|2023-12-21 19:15:00|183829.1|183699.1|183824.8|183694.8|183834.9|183704.9|183794.9|183664.9|1003
1703186400000|2023-12-21 19:20:00|183824.6|183694.6|183821.3|183691.3|183832.2|183702.2|183809.2|183679.2|899
1703186700000|2023-12-21 19:25:00|183825.4|183695.4|183762.4|183632.4|183832|183702|183752.7|183622.7|865
1703187000000|2023-12-21 19:30:00|183757.2|183627.2|183749.1|183619.1|183767|183637|183729.6|183599.6|653
1703187300000|2023-12-21 19:35:00|183747.1|183617.1|183653.9|183523.9|183754.5|183624.5|183640.6|183510.6|811
1703187600000|2023-12-21 19:40:00|183654|183524|183560.9|183430.9|183654.8|183524.8|183532.8|183402.8|780
1703187900000|2023-12-21 19:45:00|183561.1|183431.1|183623|183493|183634.4|183504.4|183556.8|183426.8|888
1703188200000|2023-12-21 19:50:00|183620.3|183490.3|183594.1|183464.1|183623.1|183493.1|183592.4|183462.4|721
1703188500000|2023-12-21 19:55:00|183593.5|183463.5|183552.9|183422.9|183605.7|183475.7|183541.7|183411.7|844
1703188800000|2023-12-21 20:00:00|183541.6|183411.6|183537|183407|183545.4|183415.4|183507.2|183377.2|1044
1703189100000|2023-12-21 20:05:00|183536.5|183406.5|183614.2|183484.2|183624.7|183494.7|183533.2|183403.2|1036
1703189400000|2023-12-21 20:10:00|183616.5|183486.5|183555.3|183425.3|183620.8|183490.8|183540.6|183410.6|1067
1703189700000|2023-12-21 20:15:00|183555.4|183425.4|183599.5|183469.5|183618.6|183488.6|183555.4|183425.4|1047
1703190000000|2023-12-21 20:20:00|183599.6|183469.6|183623.1|183493.1|183629.5|183499.5|183579.6|183449.6|1053
1703190300000|2023-12-21 20:25:00|183623.3|183493.3|183517.3|183387.3|183627.6|183497.6|183507.5|183377.5|898
1703190600000|2023-12-21 20:30:00|183520.1|183390.1|183540.1|183410.1|183550.2|183420.2|183508.7|183378.7|712
1703190900000|2023-12-21 20:35:00|183540.3|183410.3|183603.5|183473.5|183603.5|183473.5|183520.8|183390.8|742
1703191200000|2023-12-21 20:40:00|183602.9|183472.9|183614.3|183484.3|183614.9|183484.9|183594|183464|630
1703191500000|2023-12-21 20:45:00|183614.9|183484.9|183611.3|183481.3|183619.3|183489.3|183589.2|183459.2|669
1703191800000|2023-12-21 20:50:00|183611.8|183481.8|183616|183486|183626.7|183496.7|183600.8|183470.8|699
1703192100000|2023-12-21 20:55:00|183615.8|183485.8|183535.1|183405.1|183618|183488|183531.1|183401.1|816
1703192400000|2023-12-21 21:00:00|183535.3|183405.3|183400.4|183270.4|183544.7|183414.7|183385.7|183255.7|740
1703192700000|2023-12-21 21:05:00|183396.9|183266.9|183356.9|183226.9|183399|183269|183341.3|183211.3|900
1703193000000|2023-12-21 21:10:00|183355.8|183225.8|183374.5|183244.5|183392|183262|183346.8|183216.8|692
1703193300000|2023-12-21 21:15:00|183374.7|183244.7|183586.1|183456.1|183591.5|183461.5|183373.8|183243.8|585
1703193600000|2023-12-21 21:20:00|183616.9|183486.9|183628.7|183498.7|183638.9|183508.9|183616.9|183486.9|459
1703193900000|2023-12-21 21:25:00|183628.8|183498.8|183623.6|183493.6|183630.1|183500.1|183618.1|183488.1|432
1703194200000|2023-12-21 21:30:00|183623.9|183493.9|183620.5|183490.5|183629.2|183499.2|183619.4|183489.4|112
1703194500000|2023-12-21 21:35:00|183619.6|183489.6|183631.2|183501.2|183632.3|183502.3|183611.2|183481.2|104
1703194800000|2023-12-21 21:40:00|183631.1|183501.1|183628.5|183498.5|183633.9|183503.9|183624.3|183494.3|129
1703195100000|2023-12-21 21:45:00|183628.6|183498.6|183632.3|183502.3|183635.4|183505.4|183628.1|183498.1|79
1703195400000|2023-12-21 21:50:00|183628.4|183498.4|183701.1|183444.7|183801|183498.4|183613.4|183394.7|374
1703195700000|2023-12-21 21:55:00|183698.8|183445.9|183775.9|183433.9|183779.1|183454.6|183597.3|183255.3|225
1703196000000|2023-12-21 22:00:00|183768.4|183426.4|183796.2|183454.2|183799.4|183457.4|183768.4|183426.4|7
1703200200000|2023-12-21 23:10:00|183837.7|183495.7|183719.3|183377.3|183880.5|183538.5|183678.6|183336.6|87
1703200500000|2023-12-21 23:15:00|183719|183377|183714.8|183372.8|183750.6|183408.6|183654.7|183312.7|363
1703200800000|2023-12-21 23:20:00|183714.6|183372.6|183695.3|183353.3|183714.8|183372.8|183655.9|183313.9|157
1703201100000|2023-12-21 23:25:00|183695|183353|183693.3|183351.3|183738.5|183396.5|183644.7|183302.7|92
1703201400000|2023-12-21 23:30:00|183693.2|183351.2|183724.1|183382.1|183732.8|183390.8|183658.8|183316.8|130
1703201700000|2023-12-21 23:35:00|183690.4|183348.4|183696.1|183354.1|183697.4|183355.4|183689|183347|205
1703202000000|2023-12-21 23:40:00|183695.8|183353.8|183710.3|183368.3|183719.3|183377.3|183694.6|183352.6|297
1703202300000|2023-12-21 23:45:00|183710.6|183368.6|183699.4|183357.4|183710.9|183368.9|183674.4|183332.4|291
1703202600000|2023-12-21 23:50:00|183699.2|183357.2|183696.8|183354.8|183721.5|183379.5|183675.5|183333.5|208
1703202900000|2023-12-21 23:55:00|183696.4|183354.4|183705.4|183363.4|183707.5|183365.5|183684.1|183342.1|311
1703203200000|2023-12-22 00:00:00|183704|183362|184064.2|183722.2|184077.2|183735.2|183702.6|183360.6|386
1703203500000|2023-12-22 00:05:00|184064.1|183722.1|184048.1|183706.1|184072.4|183730.4|184029.6|183697.2|443
1703203800000|2023-12-22 00:10:00|184047.9|183705.9|183987.5|183731.1|184048.6|183731.3|183986.8|183688.8|398
1703204100000|2023-12-22 00:15:00|183987.2|183730.9|184109.2|183810.8|184136.4|183825|183979|183697.5|433
1703204400000|2023-12-22 00:20:00|184109|183810.6|184105.4|183793.1|184123|183823.2|184067.1|183785.1|284
1703204700000|2023-12-22 00:25:00|184101.1|183786.6|184156.8|183820.7|184171.8|183838.2|184085.8|183774.8|388
1703205000000|2023-12-22 00:30:00|184157.2|183818.3|184116.6|183822.6|184175|183833|184116.6|183790.8|434
1703205300000|2023-12-22 00:35:00|184116.3|183822.3|184146.4|183804.4|184149|183825|184100.9|183784.6|267
1703205600000|2023-12-22 00:40:00|184146.3|183804.3|184145.6|183803.6|184148.7|183827.6|184113.6|183788.7|291
1703205900000|2023-12-22 00:45:00|184145|183803|184138.7|183808.1|184146.4|183812.2|184073.6|183793.3|267
1703206200000|2023-12-22 00:50:00|184138.5|183809.7|184075.3|183819.4|184147.9|183824.9|184068.5|183768.6|705
1703206500000|2023-12-22 00:55:00|184076.9|183820.4|184063.4|183802.6|184086.9|183836|184062.5|183798.2|1152
1703206800000|2023-12-22 01:00:00|184062.8|183802.1|183852.6|183722.6|184062.8|183811.7|183851.8|183682|475
1703207100000|2023-12-22 01:05:00|183850.2|183720.2|183855.6|183725.6|183891.2|183761.2|183849.8|183719.8|582
1703207400000|2023-12-22 01:10:00|183855.4|183725.4|183880.5|183750.5|183887.4|183757.4|183850.3|183720.3|537
1703207700000|2023-12-22 01:15:00|183880.6|183750.6|183860.9|183730.9|183887.9|183757.9|183847.2|183717.2|577
1703208000000|2023-12-22 01:20:00|183861.1|183731.1|183896.7|183766.7|183902.2|183772.2|183851|183721|527
1703208300000|2023-12-22 01:25:00|183896.6|183766.6|183877.4|183747.4|183903.7|183773.7|183871.2|183741.2|159
1703208600000|2023-12-22 01:30:00|183877.5|183747.5|183873.1|183743.1|183881.3|183751.3|183868.2|183738.2|205
1703208900000|2023-12-22 01:35:00|183873.5|183743.5|183885.1|183755.1|183885.1|183755.1|183865.3|183735.3|271
1703209200000|2023-12-22 01:40:00|183885.2|183755.2|183965.5|183835.5|183968.3|183838.3|183885.1|183755.1|353
1703209500000|2023-12-22 01:45:00|183965.4|183835.4|183951.4|183821.4|183965.5|183835.5|183942.1|183812.1|287
1703209800000|2023-12-22 01:50:00|183954.3|183824.3|183950.9|183820.9|183962|183832|183945.5|183815.5|214
1703210100000|2023-12-22 01:55:00|183950.8|183820.8|183943.9|183813.9|183955.3|183825.3|183942.4|183812.4|219
1703210400000|2023-12-22 02:00:00|183943.4|183813.4|183950.3|183820.3|183960.1|183830.1|183936.1|183806.1|239
1703210700000|2023-12-22 02:05:00|183947|183817|183943.7|183813.7|183955.1|183825.1|183937.1|183807.1|137
1703211000000|2023-12-22 02:10:00|183943.9|183813.9|183945.2|183815.2|183950.2|183820.2|183940|183810|238
1703211300000|2023-12-22 02:15:00|183945.4|183815.4|183942|183812|183952.3|183822.3|183932.3|183802.3|220
1703211600000|2023-12-22 02:20:00|183942.4|183812.4|184042.5|183912.5|184050.2|183920.2|183931.8|183801.8|365
1703211900000|2023-12-22 02:25:00|184042.6|183912.6|184024.1|183894.1|184042.8|183912.8|184024.1|183894.1|123
1703212200000|2023-12-22 02:30:00|184027|183897|184029.2|183899.2|184033.6|183903.6|184018.3|183888.3|150
1703212500000|2023-12-22 02:35:00|184026.2|183896.2|184035.1|183905.1|184042.7|183912.7|184022.2|183892.2|181
1703212800000|2023-12-22 02:40:00|184034.8|183904.8|184032.2|183902.2|184041|183911|184028.8|183898.8|138
1703213100000|2023-12-22 02:45:00|184032.5|183902.5|183999|183869|184042.1|183912.1|183997|183867|189
1703213400000|2023-12-22 02:50:00|183999.2|183869.2|183961.5|183831.5|183999.6|183869.6|183953.6|183823.6|187
1703213700000|2023-12-22 02:55:00|183961.3|183831.3|183968.1|183838.1|183968.4|183838.4|183948.4|183818.4|204
1703214000000|2023-12-22 03:00:00|183968.2|183838.2|183962.3|183832.3|183974.1|183844.1|183958.7|183828.7|274
1703214300000|2023-12-22 03:05:00|183962.1|183832.1|183962.2|183832.2|183968|183838|183959|183829|344
1703214600000|2023-12-22 03:10:00|183962.4|183832.4|183827.6|183697.6|183962.6|183832.6|183827.6|183697.6|362
1703214900000|2023-12-22 03:15:00|183827.1|183697.1|183769.7|183639.7|183827.1|183697.1|183764.1|183634.1|307
1703215200000|2023-12-22 03:20:00|183768.9|183638.9|183790.7|183660.7|183797|183667|183768|183638|207
1703215500000|2023-12-22 03:25:00|183791|183661|183791.1|183661.1|183796.1|183666.1|183788.2|183658.2|132
1703215800000|2023-12-22 03:30:00|183792.3|183662.3|183821.2|183691.2|183824.4|183694.4|183789.7|183659.7|233
1703216100000|2023-12-22 03:35:00|183820.6|183690.6|183816.4|183686.4|183837.9|183707.9|183814.4|183684.4|430
1703216400000|2023-12-22 03:40:00|183816.2|183686.2|183958.7|183828.7|183980.4|183850.4|183814.6|183684.6|380
1703216700000|2023-12-22 03:45:00|183958.6|183828.6|183880.6|183750.6|183961.2|183831.2|183880.6|183750.6|489
1703217000000|2023-12-22 03:50:00|183880.3|183750.3|183900.3|183770.3|183913.3|183783.3|183869.3|183739.3|675
1703217300000|2023-12-22 03:55:00|183901|183771|183901.9|183771.9|183949.9|183784.6|183887.6|183739.5|676
1703217600000|2023-12-22 04:00:00|183902.5|183772.5|183927.2|183797.2|183956.3|183798.6|183882.9|183730.6|544
1703217900000|2023-12-22 04:05:00|183927.1|183797.1|183928.8|183798.8|183933.2|183803.2|183926.1|183796.1|167
1703218200000|2023-12-22 04:10:00|183928.4|183798.4|183930.6|183800.6|183932.9|183802.9|183928.4|183798.4|81
1703218500000|2023-12-22 04:15:00|183929.3|183799.3|183928.8|183798.8|183934.8|183804.8|183928.6|183798.6|97
1703218800000|2023-12-22 04:20:00|183930.5|183800.5|183940.5|183810.5|183945.5|183815.5|183928.7|183798.7|190
1703219100000|2023-12-22 04:25:00|183940.9|183810.9|183940.5|183810.5|183940.9|183810.9|183934.5|183804.5|106
1703219400000|2023-12-22 04:30:00|183937.5|183807.5|183923.5|183793.5|183937.5|183807.5|183919.3|183789.3|240
1703219700000|2023-12-22 04:35:00|183923.3|183793.3|183926.6|183796.6|183929.1|183799.1|183922.8|183792.8|113
1703220000000|2023-12-22 04:40:00|183926.3|183796.3|183959.4|183829.4|183967.1|183837.1|183926.1|183796.1|191
1703220300000|2023-12-22 04:45:00|183961.5|183831.5|183955.9|183825.9|183965.3|183835.3|183955.8|183825.8|167
1703220600000|2023-12-22 04:50:00|183956.1|183826.1|183951.2|183821.2|183961.8|183831.8|183945.3|183815.3|131
1703220900000|2023-12-22 04:55:00|183951.4|183821.4|183950.2|183820.2|183954.8|183824.8|183946.9|183816.9|121
1703221200000|2023-12-22 05:00:00|183951.7|183821.7|184104.7|183974.7|184114.7|183984.7|183950.8|183820.8|339
1703221500000|2023-12-22 05:05:00|184104.5|183974.5|184099.6|183969.6|184106|183976|184095.1|183965.1|128
1703221800000|2023-12-22 05:10:00|184101|183971|184097.5|183967.5|184103.8|183973.8|184096.2|183966.2|84
1703222100000|2023-12-22 05:15:00|184101.1|183971.1|184122.4|183992.4|184126.1|183996.1|184097.8|183967.8|99
1703222400000|2023-12-22 05:20:00|184125|183995|184141.7|184011.7|184145.9|184015.9|184125|183995|128
1703222700000|2023-12-22 05:25:00|184142.1|184012.1|184091.6|183961.6|184146|184016|184078.6|183948.6|275
1703223000000|2023-12-22 05:30:00|184091.8|183961.8|184116.5|183986.5|184118.9|183988.9|184088.2|183958.2|209
1703223300000|2023-12-22 05:35:00|184116.7|183986.7|184219.7|184089.7|184247.1|184117.1|184116.1|183986.1|395
1703223600000|2023-12-22 05:40:00|184219.6|184089.6|184246|184116|184297.8|184167.8|184219.6|184089.6|347
1703223900000|2023-12-22 05:45:00|184245.9|184115.9|184335.1|184205.1|184339.3|184209.3|184239|184109|387
1703224200000|2023-12-22 05:50:00|184335|184205|184212.4|184082.4|184338.2|184208.2|184208.1|184078.1|427
1703224500000|2023-12-22 05:55:00|184212.3|184082.3|184048.7|183918.7|184240.7|184110.7|184046.3|183916.3|443
1703224800000|2023-12-22 06:00:00|184048.3|183918.3|184125.3|183995.3|184139.9|184009.9|184024.7|183894.7|670
1703225100000|2023-12-22 06:05:00|184125.5|183995.5|184140.1|184010.1|184156.1|184026.1|184121.9|183991.9|339
1703225400000|2023-12-22 06:10:00|184140.4|184010.4|184191.9|184061.9|184197.2|184067.2|184138.8|184008.8|311
1703225700000|2023-12-22 06:15:00|184191.4|184061.4|184232.9|184102.9|184235.3|184105.3|184189.8|184059.8|203
1703226000000|2023-12-22 06:20:00|184230.9|184100.9|184134.6|184004.6|184237.6|184107.6|184131.1|184001.1|198
1703226300000|2023-12-22 06:25:00|184133.2|184003.2|184031.7|183901.7|184165.7|184035.7|184025.8|183895.8|502
1703226600000|2023-12-22 06:30:00|184031.3|183901.3|184127.7|183997.7|184157.6|184027.6|184030.2|183900.2|724
1703226900000|2023-12-22 06:35:00|184129.3|183999.3|183892.4|183762.4|184156.8|184026.8|183851.3|183721.3|814
1703227200000|2023-12-22 06:40:00|183892.1|183762.1|183960|183830|183968.6|183838.6|183785.2|183655.2|731
1703227500000|2023-12-22 06:45:00|183960.7|183830.7|183972.2|183842.2|183986.2|183856.2|183870.2|183740.2|391
1703227800000|2023-12-22 06:50:00|183971.7|183841.7|184008.4|183878.4|184039.7|183909.7|183971.7|183841.7|560
1703228100000|2023-12-22 06:55:00|184009.8|183879.8|183985.7|183855.7|184025.4|183895.4|183956.1|183826.1|757
1703228400000|2023-12-22 07:00:00|183985.9|183855.9|183814.3|183684.3|184048.1|183918.1|183791|183661|836
1703228700000|2023-12-22 07:05:00|183815.4|183685.4|184045.8|183915.8|184045.8|183915.8|183810.8|183680.8|887
1703229000000|2023-12-22 07:10:00|184046.5|183916.5|184188.8|184058.8|184233|184103|184046.5|183916.5|654
1703229300000|2023-12-22 07:15:00|184189.7|184059.7|184223.3|184093.3|184247.6|184117.6|184173.9|184043.9|617
1703229600000|2023-12-22 07:20:00|184221.9|184091.9|184331|184201|184347|184217|184216.3|184086.3|662
1703229900000|2023-12-22 07:25:00|184330|184200|184366.7|184236.7|184401.5|184271.5|184300.1|184170.1|495
1703230200000|2023-12-22 07:30:00|184366.8|184236.8|184093.5|183963.5|184366.8|184236.8|184083.6|183953.6|696
1703230500000|2023-12-22 07:35:00|184093.2|183963.2|184400.9|184270.9|184423.1|184293.1|184093.1|183963.1|765
1703230800000|2023-12-22 07:40:00|184401|184271|184319.1|184189.1|184417|184287|184297.9|184167.9|760
1703231100000|2023-12-22 07:45:00|184319.4|184189.4|184383.5|184253.5|184421.1|184291.1|184289.3|184159.3|810
1703231400000|2023-12-22 07:50:00|184382.9|184252.9|184518|184388|184518.8|184388.8|184368.9|184238.9|719
1703231700000|2023-12-22 07:55:00|184522.6|184392.6|184471.8|184341.8|184524.7|184406.9|184448.4|184318.4|733
1703232000000|2023-12-22 08:00:00|184477|184347|184407.3|184277.3|184492.7|184384.1|184391.5|184261.5|920
1703232300000|2023-12-22 08:05:00|184406.8|184276.8|184268.6|184178.6|184406.8|184276.8|184211.9|184081.9|843
1703232600000|2023-12-22 08:10:00|184268.8|184178.8|184412.4|184282.4|184426.7|184296.7|184242.2|184112.2|789
1703232900000|2023-12-22 08:15:00|184412.8|184282.8|184294.3|184164.3|184425.1|184318.8|184278.4|184163.5|801
1703233200000|2023-12-22 08:20:00|184294.4|184164.4|184335.1|184205.1|184364|184234|184153.1|184023.1|820
1703233500000|2023-12-22 08:25:00|184334.6|184204.6|184350.4|184220.4|184394.1|184264.1|184301.3|184171.3|883
1703233800000|2023-12-22 08:30:00|184354|184224|184125.4|183995.4|184475.7|184345.7|184063.1|183933.1|887
1703234100000|2023-12-22 08:35:00|184124.5|183994.5|184241.3|184111.3|184319.7|184189.7|184118.9|183988.9|878
1703234400000|2023-12-22 08:40:00|184241.1|184111.1|184212.9|184082.9|184268.2|184138.2|184191|184061|840
1703234700000|2023-12-22 08:45:00|184210.4|184080.4|184136|184006|184245.2|184115.2|184112.6|183982.6|829
1703235000000|2023-12-22 08:50:00|184135.9|184005.9|184173.1|184043.1|184173.8|184043.8|183990.2|183860.2|855
1703235300000|2023-12-22 08:55:00|184176.5|184046.5|184407.2|184277.2|184448.5|184318.5|184170|184040|828
1703235600000|2023-12-22 09:00:00|184410|184280|184481.4|184351.4|184492.8|184362.8|184335.3|184205.3|917
1703235900000|2023-12-22 09:05:00|184481.5|184351.5|184278.7|184148.7|184487.7|184357.7|184278.5|184148.5|914
1703236200000|2023-12-22 09:10:00|184278.1|184148.1|184238.8|184108.8|184278.1|184148.1|184219.9|184089.9|981
1703236500000|2023-12-22 09:15:00|184239.1|184109.1|184275.7|184145.7|184285|184155|184054.5|183924.5|859
1703236800000|2023-12-22 09:20:00|184275.3|184145.3|184250.7|184120.7|184289|184159|184210.7|184080.7|839
1703237100000|2023-12-22 09:25:00|184250.8|184120.8|184305.7|184175.7|184333.4|184203.4|184229|184099|811
1703237400000|2023-12-22 09:30:00|184310.5|184180.5|184230|184100|184311.2|184181.2|184209.7|184079.7|791
1703237700000|2023-12-22 09:35:00|184229.8|184099.8|183992.1|183862.1|184229.9|184099.9|183992.1|183862.1|823
1703238000000|2023-12-22 09:40:00|183992.3|183862.3|184071.6|183941.6|184110.5|183980.5|183921.4|183792.6|804
1703238300000|2023-12-22 09:45:00|184071.8|183941.8|184087.7|183957.7|184101.3|183971.3|184032.8|183902.8|826
1703238600000|2023-12-22 09:50:00|184087.3|183957.3|184146.2|184016.2|184174.7|184044.7|184027|183897|924
1703238900000|2023-12-22 09:55:00|184145.9|184015.9|184126.8|183996.8|184149.7|184019.7|184074.3|183944.3|916
1703239200000|2023-12-22 10:00:00|184126.9|183996.9|184112.9|183982.9|184222.5|184092.5|184098.8|183968.8|870
1703239500000|2023-12-22 10:05:00|184114.5|183984.5|184071.5|183941.5|184119.7|183989.7|184054.6|183924.6|729
1703239800000|2023-12-22 10:10:00|184071.9|183941.9|184056.1|183926.1|184076.9|183946.9|184025.6|183895.6|710
1703240100000|2023-12-22 10:15:00|184056.4|183926.4|184261.8|184131.8|184269.4|184139.4|184054.4|183924.4|880
1703240400000|2023-12-22 10:20:00|184262.3|184132.3|184307|184177|184328.8|184198.8|184251.3|184121.3|913
1703240700000|2023-12-22 10:25:00|184305.2|184175.2|184419.8|184289.8|184419.8|184289.8|184221.9|184091.9|677
1703241000000|2023-12-22 10:30:00|184420|184290|184325.3|184195.3|184436.7|184306.7|184310.6|184180.6|848
1703241300000|2023-12-22 10:35:00|184324|184194|184204.8|184074.8|184328.3|184198.3|184148.3|184018.3|780
1703241600000|2023-12-22 10:40:00|184218.2|184088.2|184297.4|184167.4|184344.1|184214.1|184201.3|184071.3|980
1703241900000|2023-12-22 10:45:00|184296.2|184166.2|184195.5|184065.5|184302.5|184172.5|184139.1|184009.1|894
1703242200000|2023-12-22 10:50:00|184196.6|184066.6|184265.9|184135.9|184273.4|184143.4|184196.6|184066.6|687
1703242500000|2023-12-22 10:55:00|184265.8|184135.8|184377.3|184247.3|184394.7|184264.7|184265.8|184135.8|808
1703242800000|2023-12-22 11:00:00|184370.4|184240.4|184295.4|184165.4|184381.1|184251.1|184280.1|184150.1|676
1703243100000|2023-12-22 11:05:00|184294.8|184164.8|184222|184092|184298.7|184168.7|184204.6|184074.6|739
1703243400000|2023-12-22 11:10:00|184222.1|184092.1|184070.1|183940.1|184232|184102|184062.6|183932.6|813
1703243700000|2023-12-22 11:15:00|184071.9|183941.9|184025.7|183895.7|184098.8|183968.8|184019.7|183889.7|748
1703244000000|2023-12-22 11:20:00|184021.6|183891.6|183868.6|183738.6|184110.2|183980.2|183866.6|183736.6|808
1703244300000|2023-12-22 11:25:00|183867.9|183737.9|183795.7|183665.7|183898.4|183768.4|183719.4|183589.4|979
1703244600000|2023-12-22 11:30:00|183793|183663|183958.6|183828.6|183961.9|183831.9|183721.4|183591.4|1015
1703244900000|2023-12-22 11:35:00|183958.8|183828.8|184060.6|183930.6|184097.4|183967.4|183949.8|183819.8|937
1703245200000|2023-12-22 11:40:00|184058.1|183928.1|184105|183975|184141.5|184011.5|184046.2|183916.2|810
1703245500000|2023-12-22 11:45:00|184104.9|183974.9|184083.4|183953.4|184142.5|184012.5|184004.1|183874.1|859
1703245800000|2023-12-22 11:50:00|184083.8|183953.8|184150.8|184020.8|184157.4|184027.4|184083.8|183953.8|865
1703246100000|2023-12-22 11:55:00|184150.6|184020.6|184167.1|184037.1|184178.8|184048.8|184108.7|183978.7|918
1703246400000|2023-12-22 12:00:00|184171.3|184041.3|184081.1|183951.1|184257.7|184127.7|184061.6|183931.6|962
1703246700000|2023-12-22 12:05:00|184081.5|183951.5|184145.7|184015.7|184162.2|184032.2|184077.2|183947.2|731
1703247000000|2023-12-22 12:10:00|184146.8|184016.8|184339.5|184209.5|184366.1|184236.1|184146.8|184016.8|780
1703247300000|2023-12-22 12:15:00|184339.4|184209.4|184361.2|184231.2|184366.5|184236.5|184304.4|184174.4|848
1703247600000|2023-12-22 12:20:00|184361.1|184231.1|184358.8|184228.8|184396|184284.5|184303.2|184173.2|817
1703247900000|2023-12-22 12:25:00|184359.3|184229.3|184420.3|184290.3|184485|184355|184223.8|184093.8|835
1703248200000|2023-12-22 12:30:00|184420.2|184290.2|184390.8|184260.8|184424.3|184294.3|184383.2|184253.2|742
1703248500000|2023-12-22 12:35:00|184387|184257|184282.6|184152.6|184387|184257|184227.5|184097.5|845
1703248800000|2023-12-22 12:40:00|184282|184152|184303.2|184173.2|184309.1|184179.1|184255.9|184125.9|653
1703249100000|2023-12-22 12:45:00|184303|184173|184334|184204|184453.6|184323.6|184290.6|184160.6|830
1703249400000|2023-12-22 12:50:00|184333.8|184203.8|184449.2|184319.2|184464.6|184334.6|184287.2|184157.2|803
1703249700000|2023-12-22 12:55:00|184449|184319|184358.8|184228.8|184464.3|184334.3|184356|184226|876
1703250000000|2023-12-22 13:00:00|184352.2|184222.2|184332.6|184202.6|184358.9|184228.9|184276.8|184146.8|843
1703250300000|2023-12-22 13:05:00|184334.8|184204.8|184269.5|184139.5|184334.9|184204.9|184200.8|184070.8|702
1703250600000|2023-12-22 13:10:00|184269.6|184139.6|184339.6|184209.6|184346.3|184216.3|184231.5|184101.5|762
1703250900000|2023-12-22 13:15:00|184340.6|184210.6|184304.8|184174.8|184361.2|184231.2|184304.5|184174.5|856
1703251200000|2023-12-22 13:20:00|184307.6|184177.6|184448.7|184318.7|184467.4|184337.4|184279.7|184149.7|848
1703251500000|2023-12-22 13:25:00|184448.8|184318.8|184505.7|184163.7|184505.7|184341.6|184304.7|184159.4|838
1703251800000|2023-12-22 13:30:00|184507.7|184165.7|184672.8|184542.8|185100.2|184948.7|184474.9|184157.4|1101
1703252100000|2023-12-22 13:35:00|184672.3|184542.3|184326.6|184196.6|184672.8|184542.8|184229|184099|1082
1703252400000|2023-12-22 13:40:00|184326.3|184196.3|184162.2|184032.2|184334.8|184204.8|184115.9|183985.9|965
1703252700000|2023-12-22 13:45:00|184161.2|184031.2|184200.5|184070.5|184238.4|184108.4|184161.2|184031.2|860
1703253000000|2023-12-22 13:50:00|184200.4|184070.4|184159.4|184029.4|184244.7|184114.7|184014.4|183884.4|1000
1703253300000|2023-12-22 13:55:00|184158.6|184028.6|184133.7|184003.7|184183.3|184053.3|184131.7|184001.7|890
1703253600000|2023-12-22 14:00:00|184132.7|184002.7|184013.6|183883.6|184164|184034|184008.4|183878.4|942
1703253900000|2023-12-22 14:05:00|184013.8|183883.8|184101.7|183971.7|184116.6|183986.6|183960.1|183830.1|935
1703254200000|2023-12-22 14:10:00|184100.9|183970.9|184174.6|184044.6|184188.8|184058.8|184081.9|183951.9|880
1703254500000|2023-12-22 14:15:00|184175|184045|184239|184109|184265.2|184135.2|184171.9|184041.9|785
1703254800000|2023-12-22 14:20:00|184239.2|184109.2|184241.8|184111.8|184269.6|184139.6|184215.7|184085.7|818
1703255100000|2023-12-22 14:25:00|184244|184114|184231.3|184101.3|184255.3|184125.3|184189.6|184059.6|867
1703255400000|2023-12-22 14:30:00|184227.7|184097.7|184175|184045|184244.7|184114.7|184166.9|184036.9|981
1703255700000|2023-12-22 14:35:00|184175.3|184045.3|184047.7|183917.7|184182.5|184052.5|184039.6|183909.6|973
1703256000000|2023-12-22 14:40:00|184046.8|183916.8|183853.1|183723.1|184047.1|183917.1|183845.6|183715.6|955
1703256300000|2023-12-22 14:45:00|183854.9|183724.9|183897.8|183767.8|183922.2|183792.2|183854.9|183724.9|867
1703256600000|2023-12-22 14:50:00|183898.7|183768.7|184002.3|183872.3|184003.1|183873.1|183877.6|183747.6|921
1703256900000|2023-12-22 14:55:00|183999.5|183869.5|184329|183987|184377.9|184132.1|183972.2|183842.2|937
1703257200000|2023-12-22 15:00:00|184318.3|183976.3|184275.6|184145.6|184366.1|184163|184162.7|183967.5|832
1703257500000|2023-12-22 15:05:00|184271.6|184141.6|184439.5|184309.5|184443.5|184313.5|184247|184117|841
1703257800000|2023-12-22 15:10:00|184437.9|184307.9|184437.3|184307.3|184449.8|184319.8|184403.8|184273.8|736
1703258100000|2023-12-22 15:15:00|184437.6|184307.6|184441.6|184311.6|184465.1|184348.2|184378.5|184248.5|867
1703258400000|2023-12-22 15:20:00|184441.5|184311.5|184847.3|184717.3|184923.1|184793.1|184441.5|184311.5|986
1703258700000|2023-12-22 15:25:00|184855.2|184725.2|184949.8|184819.8|184998.9|184868.9|184855.2|184725.2|1053
1703259000000|2023-12-22 15:30:00|184949.7|184819.7|184999.3|184869.3|185040.6|184910.6|184913.2|184783.2|1014
1703259300000|2023-12-22 15:35:00|185000.7|184870.7|185226.2|185096.2|185232.5|185102.5|184992.3|184862.3|988
1703259600000|2023-12-22 15:40:00|185214.4|185084.4|185133.4|185003.4|185236.9|185106.9|185126.9|184996.9|918
1703259900000|2023-12-22 15:45:00|185134|185004|185348.5|185218.5|185424.4|185294.4|185131.8|185001.8|883
1703260200000|2023-12-22 15:50:00|185348.6|185218.6|185169.6|185039.6|185425.6|185295.6|185158.9|185028.9|897
1703260500000|2023-12-22 15:55:00|185168.7|185038.7|185021.6|184931.6|185212.9|185082.9|185002|184912|953
1703260800000|2023-12-22 16:00:00|185019.6|184929.6|185001.4|184871.4|185091.5|184961.5|184974.6|184844.6|981
1703261100000|2023-12-22 16:05:00|185001.2|184871.2|185019|184889|185028.4|184898.4|184892|184762|978
1703261400000|2023-12-22 16:10:00|185018.7|184888.7|184806.4|184676.4|185018.7|184888.7|184768.9|184638.9|882
1703261700000|2023-12-22 16:15:00|184808.1|184678.1|184861|184731|184898.4|184768.4|184797.5|184667.5|874
1703262000000|2023-12-22 16:20:00|184857|184727|184907.7|184777.7|184973|184843|184811.6|184681.6|986
1703262300000|2023-12-22 16:25:00|184901.2|184771.2|184893.4|184763.4|184920.2|184790.2|184824.2|184694.2|780
1703262600000|2023-12-22 16:30:00|184893.5|184763.5|184723.2|184593.2|184901.1|184771.1|184696.7|184566.7|791
1703262900000|2023-12-22 16:35:00|184726.5|184596.5|184735.5|184605.5|184774.7|184644.7|184664.5|184534.5|868
1703263200000|2023-12-22 16:40:00|184735.6|184605.6|184804.2|184674.2|184813.9|184683.9|184725.7|184595.7|769
1703263500000|2023-12-22 16:45:00|184813.7|184683.7|184935.2|184805.2|184946.7|184816.7|184794.8|184664.8|1038
1703263800000|2023-12-22 16:50:00|184938.4|184808.4|184840.8|184710.8|184938.6|184808.6|184804.2|184674.2|946
1703264100000|2023-12-22 16:55:00|184840|184710|184829|184699|184860.5|184730.5|184790.9|184660.9|975
1703264400000|2023-12-22 17:00:00|184829.4|184699.4|185008|184878|185046.3|184916.3|184815.2|184685.2|1049
1703264700000|2023-12-22 17:05:00|185008.1|184878.1|185006.5|184876.5|185026.7|184896.7|184952.9|184822.9|953
1703265000000|2023-12-22 17:10:00|185006.6|184876.6|185095.1|184965.1|185101.5|184971.5|185005|184875|1110
1703265300000|2023-12-22 17:15:00|185096.4|184966.4|184998.4|184868.4|185096.4|184966.4|184958.7|184828.7|1124
1703265600000|2023-12-22 17:20:00|184996.9|184866.9|184927|184797|185009.8|184879.8|184892.3|184762.3|1067
1703265900000|2023-12-22 17:25:00|184928.8|184798.8|184920|184790|184935.6|184805.6|184881.3|184751.3|1008
1703266200000|2023-12-22 17:30:00|184920.5|184790.5|184889|184759|184920.7|184790.7|184867.9|184737.9|1011
1703266500000|2023-12-22 17:35:00|184891.1|184761.1|184821.3|184691.3|184892.4|184762.4|184799.8|184669.8|1002
1703266800000|2023-12-22 17:40:00|184823.7|184693.7|184870.1|184740.1|184900.4|184770.4|184803.3|184673.3|843
1703267100000|2023-12-22 17:45:00|184862.3|184732.3|184850.6|184720.6|184894.6|184764.6|184820.1|184690.1|1115
1703267400000|2023-12-22 17:50:00|184851.1|184721.1|184826.3|184696.3|184866.3|184736.3|184792.5|184662.5|1000
1703267700000|2023-12-22 17:55:00|184827.7|184697.7|185052|184922|185084.3|184954.3|184821.9|184691.9|880
1703268000000|2023-12-22 18:00:00|185057.4|184927.4|185166.9|185036.9|185172.9|185042.9|185057.3|184927.3|870
1703268300000|2023-12-22 18:05:00|185167|185037|185246.5|185116.5|185267.8|185137.8|185158.1|185028.1|786
1703268600000|2023-12-22 18:10:00|185246.8|185116.8|185213.3|185083.3|185247.9|185117.9|185189.2|185059.2|828
1703268900000|2023-12-22 18:15:00|185213.8|185083.8|185239.4|185109.4|185257.1|185127.1|185198.5|185068.5|731
1703269200000|2023-12-22 18:20:00|185234.3|185104.3|185222.7|185092.7|185251.2|185121.2|185212.5|185082.5|681
1703269500000|2023-12-22 18:25:00|185223.3|185093.3|185219|185089|185226.7|185096.7|185193.7|185063.7|711
1703269800000|2023-12-22 18:30:00|185219.5|185089.5|185216.4|185086.4|185224.4|185094.4|185207.7|185077.7|644
1703270100000|2023-12-22 18:35:00|185217.4|185087.4|185216.7|185086.7|185251|185121|185208.8|185078.8|794
1703270400000|2023-12-22 18:40:00|185215.5|185085.5|185223.7|185093.7|185244.2|185114.2|185205|185075|875
1703270700000|2023-12-22 18:45:00|185220.9|185090.9|185196.2|185066.2|185246.9|185116.9|185195.4|185065.4|820
1703271000000|2023-12-22 18:50:00|185197|185067|185073.9|184943.9|185197.6|185067.6|185069.5|184939.5|990
1703271300000|2023-12-22 18:55:00|185074.2|184944.2|185102.5|184972.5|185102.7|184972.7|185051.9|184921.9|775
1703271600000|2023-12-22 19:00:00|185102.4|184972.4|185162.2|185032.2|185176.3|185046.3|185100.2|184970.2|988
1703271900000|2023-12-22 19:05:00|185167.8|185037.8|185244.3|185114.3|185305.5|185175.5|185154.5|185024.5|1060
1703272200000|2023-12-22 19:10:00|185245.6|185115.6|185237.6|185107.6|185289|185159|185212.8|185082.8|1026
1703272500000|2023-12-22 19:15:00|185237|185107|185236.7|185106.7|185278.2|185148.2|185210|185080|1074
1703272800000|2023-12-22 19:20:00|185233.2|185103.2|185241.7|185111.7|185282.1|185152.1|185168.8|185038.8|886
1703273100000|2023-12-22 19:25:00|185238.6|185108.6|185259|185129|185274.2|185144.2|185225.3|185095.3|1004
1703273400000|2023-12-22 19:30:00|185258.7|185128.7|185273.2|185143.2|185317.1|185187.1|185216.2|185086.2|890
1703273700000|2023-12-22 19:35:00|185273.1|185143.1|185270.7|185140.7|185273.6|185143.6|185221.3|185091.3|905
1703274000000|2023-12-22 19:40:00|185269.4|185139.4|185234.3|185104.3|185277.1|185147.1|185208|185078|920
1703274300000|2023-12-22 19:45:00|185230.2|185100.2|185223.2|185093.2|185271.4|185141.4|185201.1|185071.1|880
1703274600000|2023-12-22 19:50:00|185221.5|185091.5|185191.2|185061.2|185240.8|185110.8|185161|185031|735
1703274900000|2023-12-22 19:55:00|185188.7|185058.7|185125.8|184995.8|185189.9|185059.9|185122.1|184992.1|731
1703275200000|2023-12-22 20:00:00|185126.7|184996.7|185150.9|185020.9|185168.7|185038.7|185123.9|184993.9|732
1703275500000|2023-12-22 20:05:00|185148.4|185018.4|185153.9|185023.9|185162.1|185032.1|185132.3|185002.3|683
1703275800000|2023-12-22 20:10:00|185154.7|185024.7|185172.5|185042.5|185283.3|185153.3|185154.7|185024.7|1016
1703276100000|2023-12-22 20:15:00|185172|185042|185186|185056|185217.1|185074.4|185152.6|184999.7|472
1703276400000|2023-12-22 20:20:00|185186.3|185056.3|185172.2|185042.2|185207.9|185064.2|185158.5|185003.3|446
1703276700000|2023-12-22 20:25:00|185175.3|185045.3|185185|185055|185212|185059.4|185148.4|185005.7|555
1703277000000|2023-12-22 20:30:00|185180.6|185050.6|185343.3|185142.5|185357.1|185198.4|185177.7|185047.7|526
1703277300000|2023-12-22 20:35:00|185308.4|185178.4|185322.4|185192.4|185400.9|185230.5|185303.4|185140.4|776
1703277600000|2023-12-22 20:40:00|185320.5|185190.5|185250.8|185120.8|185326.7|185196.7|185250.3|185082.3|618
1703277900000|2023-12-22 20:45:00|185250.7|185120.7|185297.4|185167.4|185297.5|185167.5|185248|185080.6|269
1703278200000|2023-12-22 20:50:00|185297.8|185167.8|185256.2|185126.2|185333|185167.8|185250.9|185086.1|584
1703278500000|2023-12-22 20:55:00|185262.4|185132.4|185253.7|185123.7|185302.2|185137.5|185236.4|185073.6|513
1703278800000|2023-12-22 21:00:00|185253.3|185123.3|185322|184980|185345.2|185151.2|185211.8|184980|273
1703279100000|2023-12-22 21:05:00|185295.5|185009.9|185291.9|185023.5|185324.8|185088.2|185199.3|184950.4|255
1703279400000|2023-12-22 21:10:00|185214.9|185084.9|185310|185013|185343.3|185101.6|185214.9|184977.4|239
1703279700000|2023-12-22 21:15:00|185340|184998|185282.3|184940.3|185340.2|185044.6|185162.8|184914.8|413
1703280000000|2023-12-22 21:20:00|185282.4|184940.4|185257.3|184944|185285.3|185033|185179.4|184924.6|196
1703280300000|2023-12-22 21:25:00|185332.4|184990.4|185332|184990|185430.8|185135.1|185218.4|184924.5|365
1703280600000|2023-12-22 21:30:00|185344.7|185002.7|185284.5|184942.5|185453.3|185111.3|184973.1|184631.1|90
1703280900000|2023-12-22 21:35:00|185392.1|185050.1|185328.6|184986.6|185455|185113|185196.9|184854.9|153
1703281200000|2023-12-22 21:40:00|185391.4|185049.4|185367.6|185025.6|185466.9|185124.9|185202.8|184860.8|434
1703281500000|2023-12-22 21:45:00|185258.9|184916.9|185305.4|184963.4|185488.6|185159|185162.8|184820.8|400
1703281800000|2023-12-22 21:50:00|185208.8|184866.8|185701.7|185359.7|185701.7|185359.7|185197.5|184855.5|7
1703538000000|2023-12-25 21:00:00|185078|184681|185078|184681|185078|184681|185078|184681|1
1703540700000|2023-12-25 21:45:00|185053|184706|185050.5|184708.5|185053|184708.5|185050.5|184706|2
1703543700000|2023-12-25 22:35:00|184928.2|184586.2|184928.2|184586.2|184928.2|184586.2|184928.2|184586.2|1
1703545200000|2023-12-25 23:00:00|185141|184799|185021.7|184679.7|185141.6|184799.6|184972|184630|144
1703545500000|2023-12-25 23:05:00|185021.6|184679.6|185083.5|184741.5|185083.5|184741.5|185004.4|184662.4|13
1703545800000|2023-12-25 23:10:00|185043.1|184701.1|185044.5|184702.5|185044.5|184702.5|185041.9|184699.9|21
1703546100000|2023-12-25 23:15:00|185043.5|184701.5|185097.9|184755.9|185107.1|184765.1|185039.3|184697.3|171
1703546400000|2023-12-25 23:20:00|185098.1|184756.1|185092.6|184750.6|185102.3|184760.3|185078.5|184736.5|193
1703546700000|2023-12-25 23:25:00|185092.4|184750.4|185087.5|184745.5|185100|184758|185076.4|184734.4|146
1703547000000|2023-12-25 23:30:00|185088.1|184746.1|185090.4|184748.4|185096.3|184754.3|185078|184736|143
1703547300000|2023-12-25 23:35:00|185080.7|184738.7|185085.8|184743.8|185161.9|184819.9|185075.3|184733.3|195
1703547600000|2023-12-25 23:40:00|185085.3|184743.3|185097.3|184755.3|185101.5|184759.5|185067.1|184725.1|198
1703547900000|2023-12-25 23:45:00|185096.2|184754.2|185093.1|184751.1|185098.1|184756.1|185068|184726|139
1703548200000|2023-12-25 23:50:00|185093.3|184751.3|185085|184743|185105.2|184763.2|185069.8|184727.8|142
1703548500000|2023-12-25 23:55:00|185084.8|184742.8|185100.3|184758.3|185109.4|184767.4|185047|184705|202
1703548800000|2023-12-26 00:00:00|185099.3|184757.3|185239.9|184897.9|185255.1|184913.1|185090.4|184748.4|296
1703549100000|2023-12-26 00:05:00|185240.2|184898.2|185226.7|184884.7|185252.4|184910.4|185199.5|184873.8|386
1703549400000|2023-12-26 00:10:00|185226.8|184884.8|185225.8|184883.8|185230.8|184932.3|185194.1|184880.9|205
1703549700000|2023-12-26 00:15:00|185226.2|184884.2|185197.3|184885.7|185228.5|184933.6|185186.3|184878.9|186
1703550000000|2023-12-26 00:20:00|185197.8|184886.2|185187.6|184930.2|185226.6|184930.6|185187.2|184867.2|130
1703550300000|2023-12-26 00:25:00|185187.9|184930.6|185185.4|184918.9|185226.2|184932.1|185185.4|184852.2|134
1703550600000|2023-12-26 00:30:00|185185.9|184919.6|185072.1|184730.1|185243.5|184919.7|185063.8|184721.8|254
1703550900000|2023-12-26 00:35:00|185072.7|184730.7|185064|184722|185080|184738|185057.1|184715.1|352
1703551200000|2023-12-26 00:40:00|185063.7|184721.7|185076.1|184734.1|185079.2|184737.2|185060.6|184718.6|297
1703551500000|2023-12-26 00:45:00|185077.2|184735.2|185066.6|184724.6|185084.3|184742.3|185049.1|184707.1|260
1703551800000|2023-12-26 00:50:00|185066.5|184724.5|184714.9|184441.5|185089.1|184747.1|184578.5|184394.4|406
1703552100000|2023-12-26 00:55:00|184714.4|184440.7|184533|184294.4|184714.4|184445.9|184513.9|184271.7|326
1703552400000|2023-12-26 01:00:00|184521.4|184309.8|184668.6|184425.1|184699.7|184425.1|184512.2|184276.7|605
1703552700000|2023-12-26 01:05:00|184675.2|184390.5|184751.5|184439.7|184797.4|184511.6|184675.2|184378.7|565
1703553000000|2023-12-26 01:10:00|184752.2|184439.9|184764|184482.3|184796|184490.8|184740.4|184432.9|555
1703553300000|2023-12-26 01:15:00|184764.4|184482.2|184784.6|184468.8|184798.2|184495.3|184738.5|184444.1|320
1703553600000|2023-12-26 01:20:00|184784.5|184469.1|184921.8|184579.8|184924|184586.2|184782.9|184467|366
1703553900000|2023-12-26 01:25:00|184921.3|184579.3|184921.6|184583.1|184928.7|184621.7|184883.9|184571|159
1703554200000|2023-12-26 01:30:00|184921.8|184582.4|184917.3|184578.5|184925.1|184620.2|184879.7|184577|219
1703554500000|2023-12-26 01:35:00|184917.2|184578.4|184914.2|184618.5|184937.5|184663.9|184873.4|184574.7|233
1703554800000|2023-12-26 01:40:00|184914.3|184618.6|184967.5|184748.3|185001.6|184751.8|184914.3|184595.7|275
1703555100000|2023-12-26 01:45:00|184967.8|184728|184961.4|184734.8|184981|184794.9|184915.9|184727.6|153
1703555400000|2023-12-26 01:50:00|184961.1|184734.6|184852.8|184722.8|184977.1|184788.2|184852.8|184665|172
1703555700000|2023-12-26 01:55:00|184852.7|184722.7|184804.6|184601.3|184909.1|184724.6|184804.6|184574.9|258
1703556000000|2023-12-26 02:00:00|184804.8|184601.5|184768.9|184542.9|184826.2|184602.4|184758.2|184517.9|233
1703556300000|2023-12-26 02:05:00|184769.1|184542.8|184810.3|184550.4|184817.7|184571.6|184769.1|184536.3|186
1703556600000|2023-12-26 02:10:00|184810.5|184550.6|184797.6|184560.7|184821.3|184618|184747.8|184539.9|128
1703556900000|2023-12-26 02:15:00|184783.6|184570.8|184772.8|184527.6|184808|184617.1|184745.4|184525.4|193
1703557200000|2023-12-26 02:20:00|184789.3|184520.8|184739.9|184523.5|184791.9|184578.8|184701.2|184508.6|169
1703557500000|2023-12-26 02:25:00|184760|184507.1|184776.8|184504.4|184776.8|184564.5|184693.6|184499.9|100
1703557800000|2023-12-26 02:30:00|184776.6|184504.2|184765.3|184517.4|184777.3|184528.5|184734.2|184501.7|112
1703558100000|2023-12-26 02:35:00|184765.1|184517.6|184742.3|184486.1|184777.5|184522|184709.9|184481.5|187
1703558400000|2023-12-26 02:40:00|184742.5|184486.2|184706.7|184495.5|184742.6|184500.3|184705.3|184477.6|164
1703558700000|2023-12-26 02:45:00|184706.8|184495.7|184725.6|184490.2|184739.4|184543.6|184673.6|184485|95
1703559000000|2023-12-26 02:50:00|184725.7|184490.3|184714.6|184502.4|184730.3|184543.3|184673.3|184487.5|167
1703559300000|2023-12-26 02:55:00|184714.8|184502.6|184736.2|184500.3|184749.2|184509.3|184711.7|184490|225
1703559600000|2023-12-26 03:00:00|184736|184500.1|184726.4|184517.8|184754.1|184518.4|184718|184498.3|196
1703559900000|2023-12-26 03:05:00|184726.3|184517.7|184741.2|184506.5|184741.7|184517.9|184725.5|184505.5|81
1703560200000|2023-12-26 03:10:00|184741.5|184506.9|184711.7|184506.7|184760.1|184508|184711.7|184486.1|199
1703560500000|2023-12-26 03:15:00|184711.9|184506.9|184655.7|184404.5|184727.4|184507.3|184632|184404.3|240
1703560800000|2023-12-26 03:20:00|184655.8|184404.6|184674.6|184452.2|184685.7|184456|184586|184395.9|223
1703561100000|2023-12-26 03:25:00|184674.1|184451.6|184692.4|184449|184692.8|184462.5|184661.3|184431.6|169
1703561400000|2023-12-26 03:30:00|184692.3|184449.1|184699.2|184439.1|184699.5|184462.6|184669.5|184435.5|110
1703561700000|2023-12-26 03:35:00|184699.4|184453.4|184656.9|184433.4|184699.4|184462.3|184645.1|184416.9|166
1703562000000|2023-12-26 03:40:00|184656.8|184433.2|184676.8|184412.8|184677.4|184434.4|184648.1|184412.4|161
1703562300000|2023-12-26 03:45:00|184595.9|184412.9|184669.1|184425.4|184678.6|184467.9|184595.9|184411.9|126
1703562600000|2023-12-26 03:50:00|184668.8|184425.2|184653.4|184433.3|184680.9|184444.3|184643.7|184412.7|89
1703562900000|2023-12-26 03:55:00|184653.2|184433.2|184652.1|184426.2|184679.3|184476.2|184604.2|184413.9|94
1703563200000|2023-12-26 04:00:00|184652.9|184430.9|184668.2|184417.7|184672.3|184475.2|184604.1|184410.4|88
1703563500000|2023-12-26 04:05:00|184668.3|184417.8|184653.6|184431.2|184701.2|184476.2|184604.7|184409|74
1703563800000|2023-12-26 04:10:00|184653.7|184431.1|184668.2|184417.5|184669.7|184432|184653.4|184417.4|82
1703564100000|2023-12-26 04:15:00|184668.9|184418.2|184773.8|184542|184778.8|184594.2|184603.9|184416.3|194
1703564400000|2023-12-26 04:20:00|184774|184542.2|184715.8|184585.8|184798.1|184591.5|184714.9|184526.4|121
1703564700000|2023-12-26 04:25:00|184716.2|184586.2|184765.2|184552.5|184782.8|184587|184715.8|184537.6|49
1703565000000|2023-12-26 04:30:00|184765.8|184553|184715.4|184585.4|184784.4|184593|184715|184542.2|66
1703565300000|2023-12-26 04:35:00|184716.3|184586.3|184745.3|184537.6|184765.5|184603.2|184703.7|184534.5|70
1703565600000|2023-12-26 04:40:00|184745|184537.3|184747.4|184534.5|184767.5|184574.9|184701.4|184521.5|55
1703565900000|2023-12-26 04:45:00|184702|184572|184751|184538.3|184775|184578.7|184701.7|184521|67
1703566200000|2023-12-26 04:50:00|184751.2|184538.6|184754.4|184539.2|184761.7|184583.9|184708.6|184538.1|60
1703566500000|2023-12-26 04:55:00|184708.9|184578.9|184762.3|184547.3|184762.3|184579.1|184708.5|184533.3|69
1703566800000|2023-12-26 05:00:00|184772.8|184536|184776.5|184521.3|184778|184590.2|184701.3|184521.3|79
1703567100000|2023-12-26 05:05:00|184770.3|184523.5|184700.7|184570.7|184785.6|184577.8|184700.7|184521.2|58
1703567400000|2023-12-26 05:10:00|184700.9|184570.9|184757.2|184549.2|184783|184600.8|184700.9|184539.2|112
1703567700000|2023-12-26 05:15:00|184757.5|184549.5|184590.7|184340.1|184767.9|184594.7|184538.5|184287.6|217
1703568000000|2023-12-26 05:20:00|184588.5|184340.3|184432.1|184200.1|184588.5|184366.2|184408.8|184178.5|777
1703568300000|2023-12-26 05:25:00|184432.3|184199.5|184497.1|184279|184498|184323.3|184414|184195.5|293
1703568600000|2023-12-26 05:30:00|184497.3|184279.1|184453.5|184323.5|184504|184327.5|184449.2|184270.4|164
1703568900000|2023-12-26 05:35:00|184453.7|184323.7|184650.8|184429.4|184690.2|184508.3|184453.7|184280|561
1703569200000|2023-12-26 05:40:00|184651.5|184429.8|184624.9|184494.9|184672.6|184496.9|184604.7|184429.3|210
1703569500000|2023-12-26 05:45:00|184624.7|184494.7|184624.9|184494.9|184669.5|184497|184622.8|184450.2|109
1703569800000|2023-12-26 05:50:00|184625.1|184495.1|184630.1|184500.1|184680.8|184511.9|184622.5|184449.3|144
1703570100000|2023-12-26 05:55:00|184629.9|184499.9|184658.7|184446.9|184677.4|184509.5|184595.6|184426.3|252
1703570400000|2023-12-26 06:00:00|184657.3|184447.2|184739.5|184609.5|184798.3|184631.4|184608.9|184445.8|486
1703570700000|2023-12-26 06:05:00|184739.2|184609.2|184757.7|184627.7|184780.3|184650.3|184720.4|184590.4|257
1703571000000|2023-12-26 06:10:00|184757.5|184627.5|184747.7|184617.7|184818.8|184663.1|184713.7|184500.1|335
1703571300000|2023-12-26 06:15:00|184747.6|184617.6|184719.7|184589.7|184799|184632.6|184705.2|184547.3|539
1703571600000|2023-12-26 06:20:00|184722.4|184592.4|184718.9|184588.9|184758.8|184593.9|184702.5|184551.3|344
1703571900000|2023-12-26 06:25:00|184719|184589|184724.6|184594.6|184724.6|184594.6|184703.8|184573.8|386
1703572200000|2023-12-26 06:30:00|184724.8|184594.8|184710.9|184580.9|184743.6|184595|184701.7|184542.6|357
1703572500000|2023-12-26 06:35:00|184711.7|184581.7|184698.9|184568.9|184715.1|184585.1|184691.8|184561.8|322
1703572800000|2023-12-26 06:40:00|184698.8|184568.8|184624.3|184494.3|184699.5|184569.5|184568.3|184418.7|854
1703573100000|2023-12-26 06:45:00|184624.9|184494.9|184634.2|184504.2|184713.6|184551.1|184609.8|184453.7|1081
1703573400000|2023-12-26 06:50:00|184637.4|184507.4|184732.3|184602.3|184756.3|184602.8|184610.7|184452.5|849
1703573700000|2023-12-26 06:55:00|184732.2|184602.2|184727.8|184597.8|184764.6|184602.3|184660.7|184503.9|618
1703574000000|2023-12-26 07:00:00|184724.3|184594.3|184864.9|184734.9|184942.8|184812.8|184723.3|184593.3|1051
1703574300000|2023-12-26 07:05:00|184863.4|184733.4|184819|184689|184866.5|184736.5|184746|184616|925
1703574600000|2023-12-26 07:10:00|184815.7|184685.7|184850.9|184720.9|184909|184779|184752.3|184622.3|1101
1703574900000|2023-12-26 07:15:00|184853.1|184723.1|184819.4|184689.4|184920|184790|184813.4|184683.4|1054
1703575200000|2023-12-26 07:20:00|184821|184691|184836.8|184706.8|184904.4|184774.4|184796.4|184666.4|1012
1703575500000|2023-12-26 07:25:00|184839.6|184709.6|184764.2|184634.2|184894.6|184764.6|184754.4|184613.9|831
1703575800000|2023-12-26 07:30:00|184764.1|184634.1|184676.8|184546.8|184769.4|184639.4|184673.8|184543.8|755
1703576100000|2023-12-26 07:35:00|184676.6|184546.6|184635.3|184505.3|184697.8|184567.8|184621.8|184491.8|593
1703576400000|2023-12-26 07:40:00|184635.9|184505.9|184604.7|184474.7|184647.6|184517.6|184598.7|184468.7|563
1703576700000|2023-12-26 07:45:00|184605.5|184475.5|184667.6|184537.6|184689.4|184559.4|184577.5|184447.5|793
1703577000000|2023-12-26 07:50:00|184667.9|184537.9|184593.2|184463.2|184671.8|184541.8|184556.7|184426.7|834
1703577300000|2023-12-26 07:55:00|184587.5|184457.5|184622.9|184492.9|184635.4|184505.4|184571.9|184441.9|994
1703577600000|2023-12-26 08:00:00|184613.6|184483.6|184662.1|184532.1|184813.9|184683.9|184514.2|184384.2|987
1703577900000|2023-12-26 08:05:00|184657.6|184527.6|184910.5|184780.5|184918.9|184788.9|184651.7|184521.7|972
1703578200000|2023-12-26 08:10:00|184912.1|184782.1|185018.9|184888.9|185026.2|184896.2|184860|184730|910
1703578500000|2023-12-26 08:15:00|185018.6|184888.6|185323.3|185193.3|185323.3|185193.3|185004.5|184874.5|841
1703578800000|2023-12-26 08:20:00|185324.3|185194.3|185216.6|185086.6|185379.7|185249.7|185196.5|185066.5|819
1703579100000|2023-12-26 08:25:00|185216.7|185086.7|185321.3|185191.3|185374.7|185244.7|185215.5|185085.5|867
1703579400000|2023-12-26 08:30:00|185321.4|185191.4|185351.4|185221.4|185364|185234|185311|185181|805
1703579700000|2023-12-26 08:35:00|185351.6|185221.6|185371.6|185241.6|185373.3|185243.3|185344.1|185214.1|734
1703580000000|2023-12-26 08:40:00|185371.9|185241.9|185648|185518|185685.1|185555.1|185371.2|185241.2|725
1703580300000|2023-12-26 08:45:00|185649.5|185519.5|185808.9|185678.9|185813.9|185683.9|185641.5|185511.5|848
1703580600000|2023-12-26 08:50:00|185808.7|185678.7|185909.8|185779.8|185940.3|185810.3|185807.6|185677.6|781
1703580900000|2023-12-26 08:55:00|185910.4|185780.4|185958.5|185828.5|186109.8|185979.8|185882.7|185752.7|831
1703581200000|2023-12-26 09:00:00|185956.7|185826.7|186306.9|186176.9|186311.9|186181.9|185956.7|185826.7|873
1703581500000|2023-12-26 09:05:00|186307|186177|186130.4|186000.4|186340|186210|186021.5|185891.5|675
1703581800000|2023-12-26 09:10:00|186130.5|186000.5|186613.1|186483.1|186614.9|186484.9|186047.9|185917.9|694
1703582100000|2023-12-26 09:15:00|186617.1|186487.1|186587.5|186457.5|186626.9|186496.9|186432|186239.9|856
1703582400000|2023-12-26 09:20:00|186586.3|186456.3|186479.4|186349.4|186619|186489|186465.9|186335.9|606
1703582700000|2023-12-26 09:25:00|186479.5|186349.5|186509.5|186379.5|186525.4|186395.4|186479.5|186349.5|525
1703583000000|2023-12-26 09:30:00|186508.8|186378.8|186474.4|186344.4|186512|186382|186378.1|186248.1|738
1703583300000|2023-12-26 09:35:00|186474.9|186344.9|186673.9|186543.9|186724|186594|186468.4|186338.4|677
1703583600000|2023-12-26 09:40:00|186674|186544|186896.1|186766.1|186907.1|186777.1|186674|186544|835
1703583900000|2023-12-26 09:45:00|186895.3|186765.3|186823.1|186693.1|186909.7|186779.7|186757.4|186627.4|637
1703584200000|2023-12-26 09:50:00|186823.3|186693.3|186882.5|186752.5|186942.1|186812.1|186821.6|186691.6|681
1703584500000|2023-12-26 09:55:00|186883.2|186753.2|186978.3|186848.3|186991.9|186861.9|186879.4|186749.4|576
1703584800000|2023-12-26 10:00:00|186976.9|186846.9|186921.5|186791.5|186982.9|186852.9|186847.3|186717.3|754
1703585100000|2023-12-26 10:05:00|186921.3|186791.3|186898.7|186768.7|186931.5|186801.5|186898.7|186768.7|778
1703585400000|2023-12-26 10:10:00|186896.3|186766.3|186926.3|186796.3|186929.6|186799.6|186891.1|186761.1|714
1703585700000|2023-12-26 10:15:00|186926.7|186796.7|186959.7|186829.7|186966.8|186836.8|186917.6|186787.6|612
1703586000000|2023-12-26 10:20:00|186970.2|186840.2|187178.5|187048.5|187221.5|187091.5|186970.2|186840.2|639
1703586300000|2023-12-26 10:25:00|187182.6|187052.6|187234.6|187104.6|187241.4|187111.4|187133.7|187003.7|548
1703586600000|2023-12-26 10:30:00|187234.5|187104.5|187422.6|187292.6|187515|187385|187222.1|187092.1|619
1703586900000|2023-12-26 10:35:00|187420.1|187290.1|187393.7|187263.7|187485.4|187355.4|187393.3|187263.3|429
1703587200000|2023-12-26 10:40:00|187395|187265|187469.8|187339.8|187472.6|187342.6|187379.7|187249.7|561
1703587500000|2023-12-26 10:45:00|187469.1|187339.1|187368.2|187238.2|187473.6|187343.6|187365.7|187235.7|486
1703587800000|2023-12-26 10:50:00|187367.6|187237.6|187209.7|187079.7|187392.9|187262.9|187196.7|187066.7|427
1703588100000|2023-12-26 10:55:00|187209.6|187079.6|187186.7|187056.7|187268.8|187138.8|187139.7|187009.7|689
1703588400000|2023-12-26 11:00:00|187186.5|187056.5|187120.2|186990.2|187214.4|187084.4|187019.8|186889.8|500
1703588700000|2023-12-26 11:05:00|187121.3|186991.3|187185.8|187055.8|187236.3|187106.3|187121.3|186991.3|618
1703589000000|2023-12-26 11:10:00|187183.8|187053.8|187020.2|186890.2|187188.8|187058.8|187009.8|186879.8|394
1703589300000|2023-12-26 11:15:00|187019.6|186889.6|187001.8|186871.8|187029|186899|186985.4|186855.4|242
1703589600000|2023-12-26 11:20:00|187001.6|186871.6|187068.2|186938.2|187079|186949|186978.7|186848.7|321
1703589900000|2023-12-26 11:25:00|187068|186938|187059.5|186929.5|187126|186996|187039|186909|512
1703590200000|2023-12-26 11:30:00|187063.7|186933.7|187046.3|186916.3|187107.8|186977.8|187046.3|186916.3|461
1703590500000|2023-12-26 11:35:00|187046.7|186916.7|186942.7|186812.7|187073|186943|186936.7|186806.7|582
1703590800000|2023-12-26 11:40:00|186942.6|186812.6|186931.6|186801.6|186952.6|186822.6|186921.5|186791.5|600
1703591100000|2023-12-26 11:45:00|186931.8|186801.8|186825|186695|186934.3|186804.3|186814.5|186684.5|481
1703591400000|2023-12-26 11:50:00|186825.1|186695.1|186736.8|186606.8|186834.5|186704.5|186726.3|186596.3|494
1703591700000|2023-12-26 11:55:00|186736.6|186606.6|186657.8|186527.8|186766.8|186636.8|186645.7|186515.7|493
1703592000000|2023-12-26 12:00:00|186657.9|186527.9|186657|186527|186677.6|186547.6|186637.1|186507.1|622
1703592300000|2023-12-26 12:05:00|186656.6|186526.6|186680.2|186550.2|186695.9|186565.9|186633.4|186503.4|448
1703592600000|2023-12-26 12:10:00|186678.3|186548.3|186660.1|186530.1|186678.6|186548.6|186641|186511|381
1703592900000|2023-12-26 12:15:00|186660.2|186530.2|186577|186447|186665.5|186535.5|186567.7|186437.7|430
1703593200000|2023-12-26 12:20:00|186576.9|186446.9|186526.2|186396.2|186577.4|186447.4|186522.5|186392.5|335
1703593500000|2023-12-26 12:25:00|186528.7|186398.7|186457.4|186327.4|186528.7|186398.7|186435.7|186305.7|540
1703593800000|2023-12-26 12:30:00|186457.1|186327.1|186429.4|186299.4|186474|186344|186415.9|186285.9|343
1703594100000|2023-12-26 12:35:00|186429.5|186299.5|186321.5|186191.5|186429.5|186299.5|186308.2|186178.2|434
1703594400000|2023-12-26 12:40:00|186321.4|186191.4|186342.9|186212.9|186357.3|186227.3|186321.4|186191.4|381
1703594700000|2023-12-26 12:45:00|186347.8|186217.8|186313.8|186183.8|186351.8|186221.8|186296.8|186166.8|351
1703595000000|2023-12-26 12:50:00|186313.4|186183.4|186176.8|186046.8|186313.4|186183.4|186172.8|186042.8|346
1703595300000|2023-12-26 12:55:00|186176.7|186046.7|186188.9|186058.9|186202|186072|186168.9|186038.9|551
1703595600000|2023-12-26 13:00:00|186191.5|186061.5|186161.4|186031.4|186205|186075|186138.7|186008.7|657
1703595900000|2023-12-26 13:05:00|186160.9|186030.9|186166.6|186036.6|186177.8|186047.8|186143.9|186013.9|670
1703596200000|2023-12-26 13:10:00|186166.7|186036.7|186225.5|186095.5|186233.9|186103.9|186158.2|186028.2|704
1703596500000|2023-12-26 13:15:00|186227.4|186097.4|186155.5|186025.5|186236.5|186106.5|186149.5|186019.5|743
1703596800000|2023-12-26 13:20:00|186155.8|186025.8|186076.5|185946.5|186174|186044|186074|185944|596
1703597100000|2023-12-26 13:25:00|186076|185946|186026.8|185896.8|186128.9|185998.9|185998.2|185868.2|584
1703597400000|2023-12-26 13:30:00|186021.2|185891.2|185981.2|185851.2|186140.8|186010.8|185965.4|185835.4|837
1703597700000|2023-12-26 13:35:00|185981.1|185851.1|186138.6|186008.6|186225.3|186095.3|185957.8|185827.8|823
1703598000000|2023-12-26 13:40:00|186139|186009|186129.9|185999.9|186226.7|186096.7|186087.6|185957.6|645
1703598300000|2023-12-26 13:45:00|186129.3|185999.3|186091.6|185961.6|186230.6|186100.6|186069.2|185939.2|775
1703598600000|2023-12-26 13:50:00|186091.9|185961.9|186065.6|185935.6|186200.9|186070.9|186021.5|185891.5|756
1703598900000|2023-12-26 13:55:00|186069.6|185939.6|186213.7|186083.7|186213.7|186083.7|186063.3|185933.3|596
1703599200000|2023-12-26 14:00:00|186213.5|186083.5|186293.8|186163.8|186305.5|186175.5|186120.3|185990.3|909
1703599500000|2023-12-26 14:05:00|186295.9|186165.9|186307.4|186177.4|186343.7|186213.7|186189.2|186059.2|861
1703599800000|2023-12-26 14:10:00|186305.6|186175.6|186302|186172|186339.1|186209.1|186292.7|186162.7|835
1703600100000|2023-12-26 14:15:00|186302.1|186172.1|186303|186173|186309.3|186179.3|186234.5|186104.5|759
1703600400000|2023-12-26 14:20:00|186302.4|186172.4|186215.3|186085.3|186315.4|186185.4|186202.4|186072.4|769
1703600700000|2023-12-26 14:25:00|186213|186083|186164.8|186034.8|186215.2|186085.2|186122.4|185992.4|874
1703601000000|2023-12-26 14:30:00|186161.4|186031.4|186215.8|186085.8|186395.1|186265.1|186161.1|186031.1|938
1703601300000|2023-12-26 14:35:00|186216.3|186086.3|186349.6|186219.6|186355.6|186225.6|186216.3|186086.3|980
1703601600000|2023-12-26 14:40:00|186353.1|186223.1|186580.7|186450.7|186590.4|186460.4|186347.3|186217.3|945
1703601900000|2023-12-26 14:45:00|186581|186451|186631.7|186501.7|186674.1|186544.1|186553.7|186423.7|944
1703602200000|2023-12-26 14:50:00|186633.2|186503.2|186620|186490|186670.3|186540.3|186567.1|186437.1|881
1703602500000|2023-12-26 14:55:00|186619.6|186489.6|186684.9|186554.9|186693.9|186563.9|186570.1|186440.1|923
1703602800000|2023-12-26 15:00:00|186684.3|186554.3|186569.3|186439.3|186689.3|186559.3|186534.9|186404.9|881
1703603100000|2023-12-26 15:05:00|186569.5|186439.5|186756.9|186626.9|186760.6|186630.6|186530.4|186400.4|717
1703603400000|2023-12-26 15:10:00|186756.5|186626.5|186685.9|186555.9|186877.6|186747.6|186676.6|186546.6|851
1703603700000|2023-12-26 15:15:00|186686.5|186556.5|186704.1|186574.1|186714.6|186584.6|186585.9|186455.9|869
1703604000000|2023-12-26 15:20:00|186703.4|186573.4|186779|186649|186782.2|186652.2|186673.9|186543.9|848
1703604300000|2023-12-26 15:25:00|186779.3|186649.3|186769.5|186639.5|186864|186734|186701.9|186571.9|950
1703604600000|2023-12-26 15:30:00|186755|186625|186869.7|186739.7|186878.1|186748.1|186711.7|186581.7|943
1703604900000|2023-12-26 15:35:00|186862.5|186732.5|186721|186591|186866.2|186736.2|186696.1|186566.1|805
1703605200000|2023-12-26 15:40:00|186720.9|186590.9|186699.2|186569.2|186723.3|186593.3|186640.3|186510.3|904
1703605500000|2023-12-26 15:45:00|186702.5|186572.5|186574.9|186444.9|186706.3|186576.3|186563.8|186433.8|818
1703605800000|2023-12-26 15:50:00|186574.5|186444.5|186523.8|186393.8|186625.2|186495.2|186523.8|186393.8|889
1703606100000|2023-12-26 15:55:00|186523.3|186393.3|186539.2|186409.2|186540.6|186410.6|186519.8|186389.8|756
1703606400000|2023-12-26 16:00:00|186544.8|186414.8|186515.2|186385.2|186621.7|186491.7|186515.2|186385.2|869
1703606700000|2023-12-26 16:05:00|186515.4|186385.4|186504.4|186374.4|186518.4|186388.4|186492.3|186362.3|476
1703607000000|2023-12-26 16:10:00|186504.2|186374.2|186500.1|186370.1|186511|186381|186491.6|186361.6|523
1703607300000|2023-12-26 16:15:00|186499.9|186369.9|186674|186544|186699.5|186569.5|186499.1|186369.1|765
1703607600000|2023-12-26 16:20:00|186673.8|186543.8|186621.3|186491.3|186700.6|186570.6|186610|186480|708
1703607900000|2023-12-26 16:25:00|186624.9|186494.9|186530.1|186400.1|186624.9|186494.9|186523.7|186393.7|873
1703608200000|2023-12-26 16:30:00|186532.4|186402.4|186517.9|186387.9|186534.5|186404.5|186514|186384|792
1703608500000|2023-12-26 16:35:00|186519.9|186389.9|186530.2|186400.2|186547.5|186417.5|186513.8|186383.8|782
1703608800000|2023-12-26 16:40:00|186530.3|186400.3|186530.8|186400.8|186575.1|186445.1|186511.3|186381.3|825
1703609100000|2023-12-26 16:45:00|186521|186391|186580.7|186450.7|186582.6|186452.6|186504|186374|622
1703609400000|2023-12-26 16:50:00|186580.8|186450.8|186572.1|186442.1|186587|186457|186572.1|186442.1|501
1703609700000|2023-12-26 16:55:00|186571.8|186441.8|186547.7|186417.7|186656.8|186526.8|186534|186404|763
1703610000000|2023-12-26 17:00:00|186548|186418|186592.8|186462.8|186616.4|186486.4|186542.3|186412.3|1039
1703610300000|2023-12-26 17:05:00|186594.1|186464.1|186543.4|186413.4|186613.7|186483.7|186540.4|186410.4|938
1703610600000|2023-12-26 17:10:00|186542.5|186412.5|186431.3|186301.3|186550|186420|186427|186297|551
1703610900000|2023-12-26 17:15:00|186433.9|186303.9|186438.7|186308.7|186443.8|186313.8|186430.5|186300.5|553
1703611200000|2023-12-26 17:20:00|186431.7|186301.7|186437.3|186307.3|186448|186318|186429.8|186299.8|706
1703611500000|2023-12-26 17:25:00|186437.6|186307.6|186466.4|186336.4|186470.6|186340.6|186427.2|186297.2|719
1703611800000|2023-12-26 17:30:00|186467.3|186337.3|186523.5|186393.5|186538.3|186408.3|186459.2|186329.2|779
1703612100000|2023-12-26 17:35:00|186523.3|186393.3|186594.3|186464.3|186596.5|186466.5|186512.3|186382.3|908
1703612400000|2023-12-26 17:40:00|186594.2|186464.2|186615.2|186485.2|186621.9|186491.9|186565.1|186435.1|971
1703612700000|2023-12-26 17:45:00|186617.1|186487.1|186603.7|186473.7|186621.3|186491.3|186573.4|186443.4|927
1703613000000|2023-12-26 17:50:00|186600.5|186470.5|186609.8|186479.8|186617.1|186487.1|186570.7|186440.7|875
1703613300000|2023-12-26 17:55:00|186609.9|186479.9|186571.7|186441.7|186622.1|186492.1|186555.9|186425.9|989
1703613600000|2023-12-26 18:00:00|186572.7|186442.7|186504.1|186374.1|186587.8|186457.8|186439.5|186309.5|1020
1703613900000|2023-12-26 18:05:00|186509.4|186379.4|186510.3|186380.3|186535.9|186405.9|186486.1|186356.1|1045
1703614200000|2023-12-26 18:10:00|186511.4|186381.4|186536|186406|186548.6|186418.6|186494.3|186364.3|890
1703614500000|2023-12-26 18:15:00|186536.2|186406.2|186510.3|186380.3|186614.5|186484.5|186502.3|186372.3|1016
1703614800000|2023-12-26 18:20:00|186513.7|186383.7|186435.9|186305.9|186517.2|186387.2|186430.9|186300.9|800
1703615100000|2023-12-26 18:25:00|186434.6|186304.6|186438.7|186308.7|186446.4|186316.4|186427.1|186297.1|605
1703615400000|2023-12-26 18:30:00|186436.2|186306.2|186416.6|186286.6|186439.2|186309.2|186414.8|186284.8|797
1703615700000|2023-12-26 18:35:00|186416.5|186286.5|186424.5|186294.5|186439.9|186309.9|186416.4|186286.4|838
1703616000000|2023-12-26 18:40:00|186422.5|186292.5|186426.7|186296.7|186445.5|186315.5|186420.1|186290.1|835
1703616300000|2023-12-26 18:45:00|186425.7|186295.7|186424.7|186294.7|186440.1|186310.1|186417.8|186287.8|855
1703616600000|2023-12-26 18:50:00|186423.7|186293.7|186435.5|186305.5|186444|186314|186413.4|186283.4|900
1703616900000|2023-12-26 18:55:00|186436.3|186306.3|186328.6|186198.6|186436.3|186306.3|186311.1|186181.1|1017
1703617200000|2023-12-26 19:00:00|186324.3|186194.3|186292.2|186162.2|186359.1|186229.1|186280.9|186150.9|1058
1703617500000|2023-12-26 19:05:00|186292.5|186162.5|186341.6|186211.6|186357.8|186227.8|186283.6|186153.6|1018
1703617800000|2023-12-26 19:10:00|186337|186207|186354.2|186224.2|186363.3|186233.3|186297.9|186167.9|991
1703618100000|2023-12-26 19:15:00|186354.8|186224.8|186345.6|186215.6|186361.3|186231.3|186327.9|186197.9|976
1703618400000|2023-12-26 19:20:00|186334.8|186204.8|186293.4|186163.4|186351.7|186221.7|186271.2|186141.2|835
1703618700000|2023-12-26 19:25:00|186291.4|186161.4|186325.4|186195.4|186325.4|186195.4|186282.9|186152.9|649
1703619000000|2023-12-26 19:30:00|186325|186195|186367.5|186237.5|186379|186249|186324.2|186194.2|834
1703619300000|2023-12-26 19:35:00|186367.4|186237.4|186373.6|186243.6|186377.7|186247.7|186336.7|186206.7|631
1703619600000|2023-12-26 19:40:00|186373.7|186243.7|186370.5|186240.5|186384.7|186254.7|186347.7|186217.7|518
1703619900000|2023-12-26 19:45:00|186365.4|186235.4|186330.9|186200.9|186365.7|186235.7|186317|186187|916
1703620200000|2023-12-26 19:50:00|186332.2|186202.2|186351.3|186221.3|186367.4|186237.4|186327.2|186197.2|850
1703620500000|2023-12-26 19:55:00|186353.2|186223.2|186321.2|186191.2|186366.6|186236.6|186319.7|186189.7|817
1703620800000|2023-12-26 20:00:00|186322.2|186192.2|186325.8|186195.8|186345.3|186215.3|186314.2|186184.2|866
1703621100000|2023-12-26 20:05:00|186325.6|186195.6|186330.6|186200.6|186373.9|186243.9|186320.6|186190.6|933
1703621400000|2023-12-26 20:10:00|186330.8|186200.8|186337.9|186207.9|186364.9|186234.9|186315.9|186185.9|926
1703621700000|2023-12-26 20:15:00|186340.1|186210.1|186398.6|186268.6|186417.7|186287.7|186326.1|186196.1|864
1703622000000|2023-12-26 20:20:00|186398.8|186268.8|186432.2|186302.2|186436.6|186306.6|186393|186263|774
1703622300000|2023-12-26 20:25:00|186433.4|186303.4|186376.5|186246.5|186438.6|186308.6|186369|186239|910
1703622600000|2023-12-26 20:30:00|186375.7|186245.7|186342.3|186212.3|186375.7|186245.7|186323.1|186193.1|959
1703622900000|2023-12-26 20:35:00|186338|186208|186357.4|186227.4|186364.8|186234.8|186325.9|186195.9|750
1703623200000|2023-12-26 20:40:00|186357.7|186227.7|186525.6|186395.6|186555.3|186400.1|186356.1|186226.1|814
1703623500000|2023-12-26 20:45:00|186520.1|186390.1|186455.8|186325.8|186576.4|186446.4|186447.8|186317.8|1013
1703623800000|2023-12-26 20:50:00|186455.9|186325.9|186403.1|186273.1|186494.9|186364.9|186389.9|186259.9|867
1703624100000|2023-12-26 20:55:00|186406.4|186276.4|186407.1|186277.1|186436.7|186306.7|186398.2|186268.2|742
1703624400000|2023-12-26 21:00:00|186406.8|186276.8|186408.4|186278.4|186413|186283|186397.8|186267.8|131
1703624700000|2023-12-26 21:05:00|186408.5|186278.5|186408.9|186278.9|186417.9|186287.9|186389.8|186259.8|192
1703625000000|2023-12-26 21:10:00|186408.7|186278.7|186471.6|186341.6|186472.3|186342.3|186397.7|186267.7|130
1703625300000|2023-12-26 21:15:00|186472.2|186342.2|186623.7|186493.7|186629.2|186499.2|186458.4|186328.4|298
1703625600000|2023-12-26 21:20:00|186624.6|186494.6|186621.8|186491.8|186635.9|186505.9|186621|186491|192
1703625900000|2023-12-26 21:25:00|186622|186492|186608.5|186478.5|186623.8|186493.8|186590.9|186460.9|212
1703626200000|2023-12-26 21:30:00|186609|186479|186609.4|186479.4|186619|186489|186605.3|186475.3|116
1703626500000|2023-12-26 21:35:00|186609.2|186479.2|186586.7|186376.9|186615.3|186485.3|186546.9|186363.2|275
1703626800000|2023-12-26 21:40:00|186593.6|186376.7|186582.7|186367.2|186620.2|186459.7|186546.2|186361.1|289
1703627100000|2023-12-26 21:45:00|186588.8|186364.6|186579.8|186360.5|186597.1|186414.8|186544.8|186329.4|237
1703627400000|2023-12-26 21:50:00|186590.8|186349.8|186533.7|186221.3|186601.3|186351.6|186507.1|186195.5|143
1703627700000|2023-12-26 21:55:00|186530.3|186222.5|186556.4|186214.4|186568.8|186266.5|186501.7|186164|171
1703628000000|2023-12-26 22:00:00|186565.3|186223.3|186573.1|186231.1|186578.7|186236.7|186512.1|186170.1|18
1703628300000|2023-12-26 22:05:00|186580.2|186238.2|186576.8|186234.8|186580.2|186238.2|186556.8|186214.8|13
1703628600000|2023-12-26 22:10:00|186576.3|186234.3|186560.1|186218.1|186579.3|186237.3|186560.1|186218.1|11
1703628900000|2023-12-26 22:15:00|186556.3|186214.3|186572.8|186230.8|186572.8|186230.8|186542.3|186200.3|138
1703629200000|2023-12-26 22:20:00|186572.9|186230.9|186578.4|186236.4|186590.3|186248.3|186490.8|186148.8|92
1703629500000|2023-12-26 22:25:00|186578.2|186236.2|186636.5|186294.5|186636.5|186294.5|186500.2|186158.2|8
1703631300000|2023-12-26 22:55:00|186627.9|186285.9|186581.8|186239.8|186627.9|186285.9|186552|186210|83
1703631600000|2023-12-26 23:00:00|186554.1|186212.1|186713.1|186371.1|186713.1|186371.1|186554.1|186212.1|116
1703632200000|2023-12-26 23:10:00|186717.3|186375.3|186733.8|186391.8|186752.7|186410.7|186648.2|186306.2|28
1703632500000|2023-12-26 23:15:00|186730.5|186388.5|186723|186381|186767.8|186425.8|186660.6|186318.6|15
1703632800000|2023-12-26 23:20:00|186703.7|186361.7|186772.5|186430.5|186821.5|186479.5|186703.7|186361.7|17
1703633100000|2023-12-26 23:25:00|186712.2|186370.2|186752.4|186410.4|186827.2|186485.2|186704.8|186362.8|19
1703633400000|2023-12-26 23:30:00|186723.2|186381.2|186759.3|186417.3|186759.3|186417.3|186660|186318|12
1703633700000|2023-12-26 23:35:00|186819.8|186477.8|186760.4|186418.4|186819.8|186477.8|186596.5|186254.5|9
1703634000000|2023-12-26 23:40:00|186760.5|186418.5|186761|186419|186761.1|186419.1|186760.5|186418.5|7
1703634300000|2023-12-26 23:45:00|186659.1|186317.1|186721|186379|186820.8|186478.8|186598.6|186256.6|20
1703634600000|2023-12-26 23:50:00|186695.3|186353.3|186769.7|186427.7|186769.7|186427.7|186695.3|186353.3|14
1703634900000|2023-12-26 23:55:00|186723.6|186381.6|186719.4|186377.4|186771.3|186429.3|186632.5|186290.5|29
1703635200000|2023-12-27 00:00:00|186721|186379|186778.1|186436.1|186831.5|186489.5|186721|186379|327
1703635500000|2023-12-27 00:05:00|186778.6|186436.6|186810.7|186468.7|186819.8|186504.7|186736.6|186416|120
1703635800000|2023-12-27 00:10:00|186810.6|186468.6|186774.9|186432.9|186828|186547|186738.4|186427.1|142
1703636100000|2023-12-27 00:15:00|186775|186433|186791.3|186496.1|186812.9|186503.7|186774.9|186432.9|482
1703636400000|2023-12-27 00:20:00|186790.7|186496|186789.5|186518.4|186810.6|186542.3|186741|186475.3|148
1703636700000|2023-12-27 00:25:00|186789.3|186519.8|186806.6|186514.6|186811.5|186542.7|186737|186475.5|70
1703637000000|2023-12-27 00:30:00|186806.4|186514.4|186737.6|186484.8|186808.9|186520.9|186737.2|186480.2|47
1703637300000|2023-12-27 00:35:00|186737.2|186484|186778.7|186480.5|186806.4|186492.1|186737.2|186480.4|35
1703637600000|2023-12-27 00:40:00|186806.1|186480.4|186801.5|186584.1|186852.9|186603.2|186735.5|186475.1|163
1703637900000|2023-12-27 00:45:00|186799.1|186594.3|186890.6|186629.1|186903.9|186662.5|186772|186557.8|166
1703638200000|2023-12-27 00:50:00|186888.6|186629.2|186819.2|186529.6|186918.4|186637.4|186811.6|186519.7|535
1703638500000|2023-12-27 00:55:00|186818.7|186529.7|186412.9|186070.9|186856.9|186535.8|186347.5|186005.5|547
1703638800000|2023-12-27 01:00:00|186415.2|186073.2|186127.9|185815.6|186507.1|186165.1|186075.6|185800.5|820
1703639100000|2023-12-27 01:05:00|186118.3|185815.8|186190.7|185898|186205.9|185935|186095.4|185815.8|743
1703639400000|2023-12-27 01:10:00|186190.9|185898.2|186208.4|185976.7|186218.5|185977.1|186175.8|185892|552
1703639700000|2023-12-27 01:15:00|186208.1|185977.1|186393.8|186051.8|186460.2|186133.4|186186|185941.3|861
1703640000000|2023-12-27 01:20:00|186395.2|186053.2|186429.7|186151.1|186462.7|186166.9|186379.5|186047.3|984
1703640300000|2023-12-27 01:25:00|186426.6|186152.9|186425.6|186160.9|186440.8|186176.8|186414.2|186114.5|949
1703640600000|2023-12-27 01:30:00|186432.8|186161.1|186430.9|186164.8|186437.1|186168.7|186393.2|186114.5|952
1703640900000|2023-12-27 01:35:00|186429.6|186163.9|186453.5|186181.2|186469.9|186214.3|186382.3|186088.7|594
1703641200000|2023-12-27 01:40:00|186453.4|186180.4|186513.6|186255.1|186536.9|186261.4|186408.7|186114.5|506
1703641500000|2023-12-27 01:45:00|186513|186254.7|186475.2|186263.8|186537.7|186327.5|186432.7|186205.4|516
1703641800000|2023-12-27 01:50:00|186474.8|186263.5|186458.7|186196.3|186493.1|186314.3|186409|186196.3|281
1703642100000|2023-12-27 01:55:00|186458.8|186203.9|186271.1|186141.1|186458.8|186204.5|186268.2|186070.6|412
1703642400000|2023-12-27 02:00:00|186271.2|186141.2|186389.1|186138|186428.4|186187.6|186267.4|186079.9|516
1703642700000|2023-12-27 02:05:00|186388.7|186136.1|186365.5|186235.5|186426.9|186241.4|186363.4|186136.1|184
1703643000000|2023-12-27 02:10:00|186365.4|186235.4|186107.2|185977.2|186401.8|186239.9|186106.4|185910.5|372
1703643300000|2023-12-27 02:15:00|186107|185977|186172|185912.3|186192.4|186027|186105.9|185901.2|421
1703643600000|2023-12-27 02:20:00|186171.6|185911.9|186171.7|185926.7|186181.2|185984.3|186103.6|185898.1|206
1703643900000|2023-12-27 02:25:00|186171.5|185926.2|186169.6|185924.6|186173.2|185986.8|186109.1|185922.1|165
1703644200000|2023-12-27 02:30:00|186169.5|185924.9|186112.4|185982.4|186182|185988.1|186104.1|185901.7|261
1703644500000|2023-12-27 02:35:00|186112.5|185982.5|186158.3|185938|186170.2|185995.4|186109.3|185907.5|180
1703644800000|2023-12-27 02:40:00|186167.5|185921.6|186119.7|185887.6|186180|185997|186082|185886.7|363
1703645100000|2023-12-27 02:45:00|186119.6|185887.7|186078.9|185948.9|186127.4|185950.9|186061|185881.9|285
1703645400000|2023-12-27 02:50:00|186070.2|185940.2|186078.5|185948.5|186121.9|185961.7|186068.4|185904.8|241
1703645700000|2023-12-27 02:55:00|186078.4|185948.4|186088.7|185958.7|186123.1|185959.9|186073.6|185908.7|109
1703646000000|2023-12-27 03:00:00|186082.1|185952.1|186071.9|185941.9|186125.6|185960.1|186071.7|185897.5|171
1703646300000|2023-12-27 03:05:00|186082.6|185952.6|186108.5|185978.5|186137|185978.5|186071.9|185897.3|138
1703646600000|2023-12-27 03:10:00|186108.4|185978.4|186105.3|185975.3|186136.9|185980.8|186098.5|185931.1|89
1703646900000|2023-12-27 03:15:00|186105.2|185975.2|186105.5|185975.5|186139.4|185979.6|186096.2|185925.8|88
1703647200000|2023-12-27 03:20:00|186133.7|185928|186069|185939|186139.4|185981.4|186051|185877.3|224
1703647500000|2023-12-27 03:25:00|186069.1|185939.1|186068.5|185938.5|186115.7|185948.4|186053.9|185876|201
1703647800000|2023-12-27 03:30:00|186068.9|185938.9|186078.5|185948.5|186117.1|185952.7|186067.9|185898.2|123
1703648100000|2023-12-27 03:35:00|186077.1|185947.1|186079.4|185949.4|186119.6|185952.2|186075.2|185907.1|109
1703648400000|2023-12-27 03:40:00|186079.3|185949.3|186079.8|185949.8|186121.8|185957.8|186073.7|185899.1|134
1703648700000|2023-12-27 03:45:00|186080.1|185950.1|186130.8|185918.3|186140.4|185975.9|186077.6|185895.3|234
1703649000000|2023-12-27 03:50:00|186129.3|185919.7|186103.6|185973.6|186132|185976.6|186092.7|185918.1|113
1703649300000|2023-12-27 03:55:00|186103.5|185973.5|186079.3|185949.3|186130|185974.3|186067.5|185897.9|331
1703649600000|2023-12-27 04:00:00|186079.2|185949.2|186074.5|185944.5|186124.7|185952.1|186071.8|185901.1|91
1703649900000|2023-12-27 04:05:00|186074.4|185944.4|186094.1|185893.3|186122.7|185947.3|186069.5|185879.1|138
1703650200000|2023-12-27 04:10:00|186095.2|185894.6|186080.2|185950.2|186122.8|185952.1|186052.6|185888.2|319
1703650500000|2023-12-27 04:15:00|186079.8|185949.8|186069.4|185939.4|186110.6|185949.8|186066.2|185887.5|153
1703650800000|2023-12-27 04:20:00|186068.9|185938.9|186077.7|185947.7|186117.3|185950.9|186064.8|185898.1|115
1703651100000|2023-12-27 04:25:00|186077.6|185947.6|186081.1|185951.1|186140.8|185955.7|186069.9|185898|112
1703651400000|2023-12-27 04:30:00|186079.6|185949.6|186117.4|185904.3|186121.6|185961.8|186063.7|185890.5|503
1703651700000|2023-12-27 04:35:00|186075.9|185945.9|186075.5|185945.5|186119|185948.2|186056.7|185890.5|941
1703652000000|2023-12-27 04:40:00|186107.8|185905.1|186063|185933|186117.7|185952.8|186056.5|185889.3|917
1703652300000|2023-12-27 04:45:00|186062.9|185932.9|186080.8|185950.8|186121.5|185953.2|186056.7|185891.1|880
1703652600000|2023-12-27 04:50:00|186080.6|185950.6|186074.7|185944.7|186130|185979.5|186067.9|185895.3|294
1703652900000|2023-12-27 04:55:00|186074.2|185944.2|186078.8|185948.8|186142.7|185972.2|186074.2|185903.3|120
1703653200000|2023-12-27 05:00:00|186078.9|185948.9|186138.3|186008.3|186138.3|186008.3|186078.9|185908.3|123
1703653500000|2023-12-27 05:05:00|186130.1|186000.1|186116.9|185986.9|186146.2|186000.1|186101.2|185927.8|107
1703653800000|2023-12-27 05:10:00|186116.5|185986.5|186066.8|185936.8|186149.4|185988.3|186066.8|185897.2|425
1703654100000|2023-12-27 05:15:00|186067|185937|186066.8|185936.8|186140.7|185954.8|186064.9|185890.6|534
1703654400000|2023-12-27 05:20:00|186066.7|185936.7|186105.1|185975.1|186147|185988.2|186066.4|185928.4|518
1703654700000|2023-12-27 05:25:00|186104.8|185974.8|186134.6|185916.4|186157.3|185986.7|186087.5|185898.9|374
1703655000000|2023-12-27 05:30:00|186132.6|185917.6|186100.4|185970.4|186160.1|185994.4|186062.7|185891.5|670
1703655300000|2023-12-27 05:35:00|186100.6|185970.6|186094.8|185891|186150.7|185974.3|186048.9|185887.3|783
1703655600000|2023-12-27 05:40:00|186094.6|185890.9|186067.4|185937.4|186124.8|185978.1|186047.5|185887.3|706
1703655900000|2023-12-27 05:45:00|186068.5|185938.5|186021.2|185891.2|186124.6|185947.2|186002.9|185863.3|586
1703656200000|2023-12-27 05:50:00|186021.5|185891.5|185997.1|185867.1|186024.3|185894.3|185989.5|185859.5|484
1703656500000|2023-12-27 05:55:00|185997.2|185867.2|186004.1|185874.1|186054.6|185875.9|185991|185829.2|510
1703656800000|2023-12-27 06:00:00|186005.4|185875.4|185705.8|185575.8|186010.5|185880.5|185705.8|185553.1|669
1703657100000|2023-12-27 06:05:00|185705.7|185575.7|185619.2|185489.2|185716.3|185581.5|185575.9|185445.2|807
1703657400000|2023-12-27 06:10:00|185617.2|185487.2|185695.6|185565.6|185751.1|185621.1|185610.1|185480.1|682
1703657700000|2023-12-27 06:15:00|185692.4|185562.4|185684.6|185554.6|185722.6|185592.6|185661.7|185531.7|483
1703658000000|2023-12-27 06:20:00|185684.5|185554.5|185410.5|185280.5|185689.6|185559.6|185394.6|185234.6|646
1703658300000|2023-12-27 06:25:00|185411.3|185281.3|185576.4|185371.9|185577.4|185413.5|185356.8|185226.8|818
1703658600000|2023-12-27 06:30:00|185575.5|185368.1|185581.8|185368.7|185589.7|185423.5|185517.9|185342.2|906
1703658900000|2023-12-27 06:35:00|185579.5|185358.6|185697.7|185494.4|185698|185518|185459.5|185303.3|919
1703659200000|2023-12-27 06:40:00|185697.6|185494.3|185821.4|185608.4|185841.4|185687.5|185670.6|185494.3|783
1703659500000|2023-12-27 06:45:00|185820.8|185609|185922|185792|186015|185844.2|185790.3|185593.6|920
1703659800000|2023-12-27 06:50:00|185922.4|185792.4|185939.1|185809.1|186055.3|185925.3|185905.3|185772.7|690
1703660100000|2023-12-27 06:55:00|185939.2|185809.2|185795.5|185665.5|185985.8|185855.8|185765.6|185607.4|867
1703660400000|2023-12-27 07:00:00|185797.6|185667.6|185839.8|185709.8|185855.7|185725.7|185762.9|185632.9|1039
1703660700000|2023-12-27 07:05:00|185839.7|185709.7|185914.1|185784.1|185984|185854|185827.5|185697.5|978
1703661000000|2023-12-27 07:10:00|185915|185785|185915.9|185785.9|185965.1|185835.1|185842.3|185712.3|1024
1703661300000|2023-12-27 07:15:00|185916.9|185786.9|185965|185835|186049.7|185919.7|185868.2|185738.2|914
1703661600000|2023-12-27 07:20:00|185966.5|185836.5|186236.6|186106.6|186248.7|186118.7|185954|185824|763
1703661900000|2023-12-27 07:25:00|186236.7|186106.7|186401.9|186271.9|186408.1|186278.1|186226.7|186096.7|683
1703662200000|2023-12-27 07:30:00|186402.7|186272.7|186445.9|186315.9|186490.5|186360.5|186394.9|186264.9|644
1703662500000|2023-12-27 07:35:00|186448.9|186318.9|186320.1|186190.1|186453.5|186323.5|186206.1|186076.1|769
1703662800000|2023-12-27 07:40:00|186320|186190|186220|186090|186322.4|186192.4|186169.3|186039.3|855
1703663100000|2023-12-27 07:45:00|186221.5|186091.5|186056.1|185926.1|186275.6|186145.6|186032|185902|883
1703663400000|2023-12-27 07:50:00|186056.6|185926.6|186055.7|185925.7|186140.6|186010.6|186000.9|185870.9|773
1703663700000|2023-12-27 07:55:00|186056.2|185926.2|185860|185730|186117.6|185987.6|185848.1|185718.1|906
1703664000000|2023-12-27 08:00:00|185857.4|185727.4|185973|185843|185992.7|185862.7|185830|185700|1013
1703664300000|2023-12-27 08:05:00|185971.4|185841.4|185930.7|185800.7|185971.4|185841.4|185755.4|185625.4|1026
1703664600000|2023-12-27 08:10:00|185930|185800|186134.1|186004.1|186170.2|186040.2|185920|185790|769
1703664900000|2023-12-27 08:15:00|186133.7|186003.7|186028.1|185898.1|186147.8|186017.8|185992.8|185862.8|773
1703665200000|2023-12-27 08:20:00|186032.9|185902.9|186242.5|186112.5|186258.3|186128.3|186012|185882|880
1703665500000|2023-12-27 08:25:00|186241.9|186111.9|186314.9|186184.9|186418.9|186288.9|186237|186107|932
1703665800000|2023-12-27 08:30:00|186313|186183|185861.9|185731.9|186313|186183|185861.9|185731.9|944
1703666100000|2023-12-27 08:35:00|185862.1|185732.1|185946|185816|186041.7|185911.7|185853.8|185723.8|725
1703666400000|2023-12-27 08:40:00|185941.2|185811.2|185813.1|185683.1|185941.2|185811.2|185785.4|185655.4|864
1703666700000|2023-12-27 08:45:00|185813|185683|185870.7|185740.7|185913.9|185783.9|185623.6|185493.6|962
1703667000000|2023-12-27 08:50:00|185869|185739|185879.5|185749.5|185881.3|185751.3|185732.4|185602.4|878
1703667300000|2023-12-27 08:55:00|185879.6|185749.6|185908.8|185778.8|185957.6|185827.6|185842.2|185712.2|755
1703667600000|2023-12-27 09:00:00|185908.2|185778.2|185917.6|185787.6|185944.4|185814.4|185812.9|185682.9|889
1703667900000|2023-12-27 09:05:00|185917.4|185787.4|185741.4|185611.4|185917.4|185787.4|185739.2|185609.2|843
1703668200000|2023-12-27 09:10:00|185741.3|185611.3|185752.1|185622.1|185798|185668|185660.1|185530.1|927
1703668500000|2023-12-27 09:15:00|185751.9|185621.9|185621.8|185491.8|185757.3|185627.3|185615.6|185485.6|854
1703668800000|2023-12-27 09:20:00|185617|185487|185601.3|185471.3|185675.6|185545.6|185584.6|185454.6|768
1703669100000|2023-12-27 09:25:00|185605.8|185475.8|185462.4|185332.4|185626.6|185496.6|185396.9|185266.9|859
1703669400000|2023-12-27 09:30:00|185462|185332|185228.9|185098.9|185472.2|185342.2|185200.5|185070.5|727
1703669700000|2023-12-27 09:35:00|185228.4|185098.4|185347.4|185217.4|185369.3|185239.3|185204.2|185074.2|789
1703670000000|2023-12-27 09:40:00|185347.8|185217.8|185329|185199|185362.9|185232.9|185326|185196|753
1703670300000|2023-12-27 09:45:00|185329.2|185199.2|185280.4|185150.4|185401.9|185271.9|185274.2|185144.2|659
1703670600000|2023-12-27 09:50:00|185280.7|185150.7|185328.9|185198.9|185428.9|185298.9|185210.4|185080.4|793
1703670900000|2023-12-27 09:55:00|185329.1|185199.1|185246.8|185116.8|185370.9|185240.9|185242.8|185112.8|840
1703671200000|2023-12-27 10:00:00|185247.2|185117.2|185114.6|184984.6|185265.6|185135.6|185100.4|184970.4|700
1703671500000|2023-12-27 10:05:00|185115.2|184985.2|185116.8|184986.8|185214|185084|185101.6|184971.6|778
1703671800000|2023-12-27 10:10:00|185116.2|184986.2|185024.5|184894.5|185121.1|184991.1|185024.5|184894.5|771
1703672100000|2023-12-27 10:15:00|185024.7|184894.7|184917|184787|185031.1|184901.1|184915|184785|857
1703672400000|2023-12-27 10:20:00|184916.5|184786.5|184885.3|184755.3|184978.8|184848.8|184881.4|184751.4|755
1703672700000|2023-12-27 10:25:00|184885.2|184755.2|184991.9|184861.9|184997.3|184867.3|184799.9|184669.9|855
1703673000000|2023-12-27 10:30:00|184992.8|184862.8|184826.9|184696.9|185027.1|184897.1|184819.6|184689.6|763
1703673300000|2023-12-27 10:35:00|184827.2|184697.2|184845.7|184715.7|184885.4|184755.4|184821|184691|628
1703673600000|2023-12-27 10:40:00|184845.4|184715.4|184977.2|184847.2|184977.2|184847.2|184800|184670|713
1703673900000|2023-12-27 10:45:00|184977.9|184847.9|184607.1|184477.1|184982.2|184852.2|184606.7|184476.7|683
1703674200000|2023-12-27 10:50:00|184606.8|184476.8|184691.7|184561.7|184770.6|184640.6|184600.8|184470.8|793
1703674500000|2023-12-27 10:55:00|184691.5|184561.5|184645.6|184515.6|184853.6|184723.6|184641.2|184511.2|663
1703674800000|2023-12-27 11:00:00|184645.7|184515.7|184739.3|184609.3|184761.5|184631.5|184601.8|184471.8|743
1703675100000|2023-12-27 11:05:00|184737.6|184607.6|184777.1|184647.1|184846.5|184716.5|184720.8|184590.8|680
1703675400000|2023-12-27 11:10:00|184774.4|184644.4|184749.4|184619.4|184856.5|184726.5|184725.2|184595.2|821
1703675700000|2023-12-27 11:15:00|184749.3|184619.3|184694.9|184564.9|184752.3|184622.3|184666.6|184536.6|724
1703676000000|2023-12-27 11:20:00|184695.2|184565.2|184744.9|184614.9|184745.2|184615.2|184688.1|184558.1|599
1703676300000|2023-12-27 11:25:00|184745|184615|184781.4|184651.4|184840.7|184710.7|184737.9|184607.9|736
1703676600000|2023-12-27 11:30:00|184780.4|184650.4|184788.1|184658.1|184825.4|184695.4|184742.6|184612.6|746
1703676900000|2023-12-27 11:35:00|184790.1|184660.1|184845|184715|184851.8|184721.8|184786|184656|745
1703677200000|2023-12-27 11:40:00|184847.3|184717.3|184772.4|184642.4|184851.6|184721.6|184749|184619|703
1703677500000|2023-12-27 11:45:00|184773|184643|184781.7|184651.7|184784.1|184654.1|184762|184632|467
1703677800000|2023-12-27 11:50:00|184781.8|184651.8|184766.3|184636.3|184782.2|184652.2|184745.8|184615.8|715
1703678100000|2023-12-27 11:55:00|184766.4|184636.4|184691.8|184561.8|184768.4|184638.4|184686.1|184556.1|680
1703678400000|2023-12-27 12:00:00|184693|184563|184667.7|184537.7|184703|184573|184543.3|184413.3|658
1703678700000|2023-12-27 12:05:00|184668.1|184538.1|184933.9|184803.9|184946.6|184816.6|184668.1|184538.1|849
1703679000000|2023-12-27 12:10:00|184933.6|184803.6|185019.5|184889.5|185052.3|184922.3|184923.4|184793.4|519
1703679300000|2023-12-27 12:15:00|185018.2|184888.2|184993.3|184863.3|185048.1|184918.1|184991|184861|371
1703679600000|2023-12-27 12:20:00|184993.4|184863.4|185012.6|184882.6|185014.3|184884.3|184908.6|184778.6|606
1703679900000|2023-12-27 12:25:00|185012.4|184882.4|185091.8|184961.8|185098.2|184968.2|185004.1|184874.1|633
1703680200000|2023-12-27 12:30:00|185089.4|184959.4|185011.1|184881.1|185163.6|185033.6|185005.5|184875.5|806
1703680500000|2023-12-27 12:35:00|185011.3|184881.3|185065.2|184935.2|185078|184948|185001.5|184871.5|672
1703680800000|2023-12-27 12:40:00|185065.3|184935.3|185026.5|184896.5|185105.8|184975.8|185005.1|184875.1|748
1703681100000|2023-12-27 12:45:00|185025.8|184895.8|185058.7|184928.7|185111.5|184981.5|185014|184884|817
1703681400000|2023-12-27 12:50:00|185058.5|184928.5|185068.5|184938.5|185089.4|184959.4|185040.3|184923.4|586
1703681700000|2023-12-27 12:55:00|185067.9|184937.9|184876.4|184746.4|185080.2|184950.2|184829.5|184699.5|740
1703682000000|2023-12-27 13:00:00|184876.9|184746.9|184734.1|184604.1|184883.2|184753.2|184703.1|184573.1|815
1703682300000|2023-12-27 13:05:00|184731|184601|184691.6|184561.6|184739.7|184609.7|184687.5|184557.5|718
1703682600000|2023-12-27 13:10:00|184691.7|184561.7|184576.6|184486.6|184697.1|184607.1|184566.7|184476.7|670
1703682900000|2023-12-27 13:15:00|184576.1|184486.1|184512.6|184382.6|184600.1|184497.3|184497.8|184367.8|771
1703683200000|2023-12-27 13:20:00|184513.6|184383.6|184481.9|184351.9|184546.9|184416.9|184449|184319|816
1703683500000|2023-12-27 13:25:00|184482.1|184352.1|184520.9|184390.9|184523.9|184393.9|184462.2|184332.2|810
1703683800000|2023-12-27 13:30:00|184521.7|184391.7|184538.7|184408.7|184586.4|184456.4|184505.7|184375.7|857
1703684100000|2023-12-27 13:35:00|184538.5|184408.5|184658.7|184528.7|184694.8|184564.8|184534.6|184404.6|771
1703684400000|2023-12-27 13:40:00|184658.6|184528.6|184786|184656|184788.7|184658.7|184616.1|184518.7|787
1703684700000|2023-12-27 13:45:00|184785.8|184655.8|184757.8|184627.8|184791.6|184661.6|184757.7|184627.7|503
1703685000000|2023-12-27 13:50:00|184758.1|184628.1|184736.1|184606.1|184782.8|184652.8|184722.9|184592.9|674
1703685300000|2023-12-27 13:55:00|184734.8|184604.8|184679.8|184549.8|184734.8|184604.8|184584.6|184465.8|788
1703685600000|2023-12-27 14:00:00|184678.3|184548.3|184734.7|184604.7|184797.5|184667.5|184670.9|184540.9|875
1703685900000|2023-12-27 14:05:00|184731.6|184601.6|184615|184485|184776.2|184646.2|184608.8|184478.8|922
1703686200000|2023-12-27 14:10:00|184616|184486|184680|184550|184691.6|184561.6|184616|184486|856
1703686500000|2023-12-27 14:15:00|184679.9|184549.9|184680.4|184550.4|184692.2|184562.2|184650.4|184520.4|836
1703686800000|2023-12-27 14:20:00|184680.5|184550.5|184881.7|184751.7|184883.9|184776.8|184662.4|184532.4|715
1703687100000|2023-12-27 14:25:00|184897.8|184767.8|185034.2|184904.2|185100.8|184970.8|184866.8|184767.8|750
1703687400000|2023-12-27 14:30:00|185034.4|184904.4|185075.6|184945.6|185112.4|185004|185010.1|184893.9|859
1703687700000|2023-12-27 14:35:00|185075.1|184945.1|185095.4|184965.4|185098.1|184978.5|184909.2|184779.2|925
1703688000000|2023-12-27 14:40:00|185095.5|184965.5|185040.7|184910.7|185118|184988|185002.3|184872.3|933
1703688300000|2023-12-27 14:45:00|185037.7|184907.7|184927.2|184837.2|185082.2|184952.2|184924.9|184834.9|820
1703688600000|2023-12-27 14:50:00|184927.1|184837.1|184724.3|184594.3|184941.6|184851.6|184723.4|184593.4|909
1703688900000|2023-12-27 14:55:00|184724.8|184594.8|184657.3|184527.3|184724.8|184594.8|184547.7|184443.3|1054
1703689200000|2023-12-27 15:00:00|184662.2|184532.2|184634.2|184504.2|184675.2|184545.2|184591|184461|841
1703689500000|2023-12-27 15:05:00|184634.1|184504.1|184409.7|184279.7|184634.1|184504.1|184406.9|184276.9|730
1703689800000|2023-12-27 15:10:00|184409.1|184279.1|184428.7|184298.7|184467.8|184337.8|184349.7|184246.4|808
1703690100000|2023-12-27 15:15:00|184428.4|184298.4|184192.1|184102.1|184428.6|184298.6|184180|184063.6|939
1703690400000|2023-12-27 15:20:00|184191.5|184101.5|183973.9|183843.9|184204.8|184114.8|183973.7|183843.7|836
1703690700000|2023-12-27 15:25:00|183976.1|183846.1|183818.9|183688.9|183976.1|183846.1|183806.3|183676.3|757
1703691000000|2023-12-27 15:30:00|183810.9|183680.9|183778|183688|183853|183723|183755.8|183651|891
1703691300000|2023-12-27 15:35:00|183778.2|183688.2|183813|183683|183908.8|183778.8|183773.3|183671.3|914
1703691600000|2023-12-27 15:40:00|183812.7|183682.7|183916.5|183786.5|183916.5|183786.5|183789|183678.2|841
1703691900000|2023-12-27 15:45:00|183922|183792|183864.3|183734.3|183930.5|183800.5|183838|183727.3|939
1703692200000|2023-12-27 15:50:00|183864.5|183734.5|183532.8|183442.8|183875.8|183745.8|183463.6|183333.6|976
1703692500000|2023-12-27 15:55:00|183527.5|183437.5|183423|183333|183544.1|183453.8|183400.6|183290.6|973
1703692800000|2023-12-27 16:00:00|183424.1|183334.1|183548.4|183418.4|183561.2|183453|183402.8|183312.8|920
1703693100000|2023-12-27 16:05:00|183548.5|183418.5|183528.7|183438.7|183597.9|183507.9|183487.1|183397.1|828
1703693400000|2023-12-27 16:10:00|183528.5|183438.5|183596.3|183506.3|183622.3|183525.9|183524.5|183426.5|831
1703693700000|2023-12-27 16:15:00|183596.6|183506.6|183655.8|183525.8|183797.1|183667.1|183564.3|183462.8|831
1703694000000|2023-12-27 16:20:00|183655.3|183525.3|183696.9|183606.9|183737.6|183607.8|183637.6|183507.6|854
1703694300000|2023-12-27 16:25:00|183696.6|183606.6|183861.7|183771.7|183863.5|183773.5|183688.7|183598.7|703
1703694600000|2023-12-27 16:30:00|183859.4|183769.4|183828.6|183698.6|183859.4|183769.4|183775.5|183645.5|593
1703694900000|2023-12-27 16:35:00|183828.1|183698.1|183722.6|183592.6|183828.3|183698.3|183665.3|183575.2|733
1703695200000|2023-12-27 16:40:00|183722.8|183592.8|183763.4|183633.4|183782.1|183652.1|183665.7|183535.7|694
1703695500000|2023-12-27 16:45:00|183763.3|183633.3|183815.6|183725.6|183817.2|183727.2|183763.3|183633.3|493
1703695800000|2023-12-27 16:50:00|183815.5|183725.5|183868.8|183738.8|183896.3|183769.4|183815.3|183725.3|674
1703696100000|2023-12-27 16:55:00|183868.2|183738.2|183756.6|183626.6|183886.7|183756.7|183721.9|183591.9|918
1703696400000|2023-12-27 17:00:00|183746.3|183616.3|183769.6|183639.6|183796|183666|183744.5|183614.5|610
1703696700000|2023-12-27 17:05:00|183769.7|183639.7|183764|183634|183778.5|183648.5|183764|183634|399
1703697000000|2023-12-27 17:10:00|183763.7|183633.7|183698.9|183568.9|183764.1|183634.1|183667.7|183537.7|609
1703697300000|2023-12-27 17:15:00|183697.9|183567.9|183736.2|183606.2|183740.3|183610.3|183692.4|183562.4|469
1703697600000|2023-12-27 17:20:00|183736.5|183606.5|183801.7|183671.7|183808.6|183678.6|183733.3|183603.3|446
1703697900000|2023-12-27 17:25:00|183801.4|183671.4|183793.7|183663.7|183805.4|183675.4|183793.5|183663.5|455
1703698200000|2023-12-27 17:30:00|183792.2|183662.2|183797.7|183667.7|183800.7|183670.7|183776|183646|368
1703698500000|2023-12-27 17:35:00|183797.5|183667.5|183808.7|183678.7|183809.9|183679.9|183792.9|183662.9|391
1703698800000|2023-12-27 17:40:00|183808.5|183678.5|183882.9|183752.9|183883.5|183753.5|183802.1|183672.1|437
1703699100000|2023-12-27 17:45:00|183882.8|183752.8|183904|183774|183907.5|183777.5|183879.9|183749.9|442
1703699400000|2023-12-27 17:50:00|183903.8|183773.8|183902|183772|183906.7|183776.7|183896.4|183766.4|370
1703699700000|2023-12-27 17:55:00|183900.5|183770.5|183787.5|183657.5|183903.2|183773.2|183785.6|183655.6|523
1703700000000|2023-12-27 18:00:00|183787.2|183657.2|183621.6|183491.6|183798.4|183668.4|183604.6|183474.6|639
1703700300000|2023-12-27 18:05:00|183621.4|183491.4|183626.1|183496.1|183654.1|183524.1|183571.9|183441.9|706
1703700600000|2023-12-27 18:10:00|183628.1|183498.1|183654.3|183524.3|183664.5|183534.5|183612.7|183482.7|592
1703700900000|2023-12-27 18:15:00|183655.4|183525.4|183636.9|183506.9|183663.1|183533.1|183623.8|183493.8|694
1703701200000|2023-12-27 18:20:00|183636.5|183506.5|183653|183523|183661.1|183531.1|183623.7|183493.7|629
1703701500000|2023-12-27 18:25:00|183652.6|183522.6|183613.7|183483.7|183653.5|183523.5|183588.5|183458.5|573
1703701800000|2023-12-27 18:30:00|183609.2|183479.2|183662.7|183532.7|183676.2|183546.2|183588.8|183458.8|806
1703702100000|2023-12-27 18:35:00|183663|183533|183727.4|183597.4|183747.8|183617.8|183655.1|183525.1|769
1703702400000|2023-12-27 18:40:00|183727.9|183597.9|183876.8|183746.8|183885.9|183755.9|183703.4|183573.4|666
1703702700000|2023-12-27 18:45:00|183876.9|183746.9|183898.6|183768.6|183901.3|183771.3|183849.3|183719.3|575
1703703000000|2023-12-27 18:50:00|183898.3|183768.3|183838.7|183708.7|183898.8|183768.8|183834.6|183704.6|557
1703703300000|2023-12-27 18:55:00|183838.6|183708.6|183848.7|183718.7|183857.4|183727.4|183827.8|183697.8|519
1703703600000|2023-12-27 19:00:00|183849.6|183719.6|184044.5|183914.5|184060.1|183930.1|183849.6|183719.6|773
1703703900000|2023-12-27 19:05:00|184043.8|183913.8|183913.5|183783.5|184045.8|183915.8|183906.1|183776.1|541
1703704200000|2023-12-27 19:10:00|183913.6|183783.6|183835.8|183705.8|183922.3|183792.3|183830|183700|614
1703704500000|2023-12-27 19:15:00|183836.2|183706.2|183835.6|183705.6|183841.6|183711.6|183826|183696|531
1703704800000|2023-12-27 19:20:00|183793.2|183663.2|183792.4|183662.4|183835.4|183705.4|183767.4|183637.4|751
1703705100000|2023-12-27 19:25:00|183792.6|183662.6|183943.8|183813.8|183955.7|183825.7|183790.4|183660.4|568
1703705400000|2023-12-27 19:30:00|183943.2|183813.2|183850.1|183720.1|183950.6|183820.6|183846.2|183716.2|505
1703705700000|2023-12-27 19:35:00|183850.2|183720.2|183887.7|183757.7|183891.3|183761.3|183832.7|183702.7|552
1703706000000|2023-12-27 19:40:00|183887.8|183757.8|183955.3|183825.3|183962.8|183832.8|183887.8|183757.8|852
1703706300000|2023-12-27 19:45:00|183957.4|183827.4|183951.2|183821.2|183957.6|183827.6|183942.5|183812.5|962
1703706600000|2023-12-27 19:50:00|183951.8|183821.8|183960.3|183830.3|183981.9|183851.9|183937.4|183807.4|941
1703706900000|2023-12-27 19:55:00|183959.9|183829.9|183929.4|183799.4|183965.7|183835.7|183923.5|183793.5|765
1703707200000|2023-12-27 20:00:00|183930.5|183800.5|183944.2|183814.2|183948.3|183818.3|183927.6|183797.6|778
1703707500000|2023-12-27 20:05:00|183942.8|183812.8|183948.1|183818.1|183950.1|183820.1|183940.2|183810.2|534
1703707800000|2023-12-27 20:10:00|183947.1|183817.1|183944.1|183814.1|183949.1|183819.1|183939.4|183809.4|506
1703708100000|2023-12-27 20:15:00|183944.2|183814.2|183942.3|183812.3|183947.2|183817.2|183935.9|183805.9|613
1703708400000|2023-12-27 20:20:00|183941.4|183811.4|183940.2|183810.2|183946.7|183816.7|183936.3|183806.3|725
1703708700000|2023-12-27 20:25:00|183943.3|183813.3|183943|183813|183949|183819|183936.2|183806.2|672
1703709000000|2023-12-27 20:30:00|183944.1|183814.1|183935.6|183805.6|183947.1|183817.1|183931.3|183801.3|504
1703709300000|2023-12-27 20:35:00|183936.2|183806.2|183931.6|183801.6|183938.7|183808.7|183926.7|183796.7|611
1703709600000|2023-12-27 20:40:00|183932|183802|183943.1|183813.1|183946.2|183816.2|183929.3|183799.3|690
1703709900000|2023-12-27 20:45:00|183944.1|183814.1|183942.9|183812.9|183945|183815|183930.3|183800.3|633
1703710200000|2023-12-27 20:50:00|183942.8|183812.8|183931.1|183801.1|183948.5|183818.5|183928.5|183798.5|536
1703710500000|2023-12-27 20:55:00|183927.3|183797.3|183922.5|183792.5|183942.8|183812.8|183920.3|183790.3|509
1703710800000|2023-12-27 21:00:00|183922.3|183792.3|183934|183804|183937.3|183807.3|183913.6|183783.6|144
1703711100000|2023-12-27 21:05:00|183935.1|183805.1|183937.7|183807.7|183940.5|183810.5|183932.4|183802.4|82
1703711400000|2023-12-27 21:10:00|183935.8|183805.8|183935.8|183805.8|183938.4|183808.4|183930.2|183800.2|211
1703711700000|2023-12-27 21:15:00|183935.1|183805.1|183934.7|183804.7|183938|183808|183931.4|183801.4|91
1703712000000|2023-12-27 21:20:00|183934.5|183804.5|183936.3|183806.3|183941.6|183811.6|183932.8|183802.8|78
1703712300000|2023-12-27 21:25:00|183939.5|183809.5|183935.5|183805.5|183946.3|183816.3|183931|183801|77
1703712600000|2023-12-27 21:30:00|183936|183806|183936.3|183806.3|183977.1|183814.8|183932.5|183770.8|83
1703712900000|2023-12-27 21:35:00|183936.8|183806.8|183969.5|183768.1|183970.9|183813.5|183931.6|183761.9|60
1703713200000|2023-12-27 21:40:00|183934.7|183804.7|183967.4|183837.4|184001.6|183837.4|183934.7|183757.2|113
1703713500000|2023-12-27 21:45:00|183959.1|183829.1|183980|183850|183993.6|183863.6|183951.4|183821.4|97
1703713800000|2023-12-27 21:50:00|183979.8|183849.8|184019.5|183688.6|184332.9|183990.9|183963.5|183634.3|193
1703714100000|2023-12-27 21:55:00|184016.1|183688.4|184123.7|183781.7|184208.3|183866.3|184016|183688.4|636
1703714400000|2023-12-27 22:00:00|184127.9|183785.9|184213.9|183871.9|184244.9|183902.9|184108.9|183766.9|10
1703718900000|2023-12-27 23:15:00|184092.4|183750.4|184100.2|183758.2|184296.2|183954.2|184087.1|183745.1|60
1703719500000|2023-12-27 23:25:00|184086.8|183744.8|184086.1|183744.1|184088.1|183746.1|183989.1|183647.1|28
1703719800000|2023-12-27 23:30:00|184087.3|183745.3|184101.1|183759.1|184126.9|183784.9|184060.8|183718.8|65
1703720100000|2023-12-27 23:35:00|184083|183741|184091.6|183749.6|184126.1|183784.1|184046.8|183704.8|53
1703720400000|2023-12-27 23:40:00|184047.8|183705.8|184068|183726|184094.2|183752.2|183985.8|183643.8|30
1703720700000|2023-12-27 23:45:00|184149.6|183807.6|184136.6|183794.6|184156.7|183814.7|184065.2|183723.2|55
1703721000000|2023-12-27 23:50:00|184125.6|183783.6|184096.3|183754.3|184145.8|183803.8|184072.5|183730.5|33
1703721300000|2023-12-27 23:55:00|184078|183736|184087.5|183745.5|184114.8|183772.8|184040|183698|86
1703721600000|2023-12-28 00:00:00|184046.3|183704.3|184078|183736|184096.2|183754.2|184046.1|183704.1|14
1703721900000|2023-12-28 00:05:00|184456.5|184114.5|184439.3|184097.3|184457.1|184115.1|184404.7|184062.7|44
1703722200000|2023-12-28 00:10:00|184579.6|184237.6|184563.9|184221.9|184606.9|184264.9|184496.6|184154.6|286
1703722500000|2023-12-28 00:15:00|184563.8|184221.8|184588.6|184246.6|184620.8|184278.8|184559.8|184217.8|258
1703722800000|2023-12-28 00:20:00|184588.5|184246.5|184569.7|184227.7|184607.4|184265.4|184557.3|184215.3|224
1703723100000|2023-12-28 00:25:00|184569.2|184227.2|184530.6|184188.6|184595.7|184253.7|184402.7|184060.7|184
1703723400000|2023-12-28 00:30:00|184521.5|184179.5|184485.3|184143.3|184524.5|184182.5|184448.8|184106.8|95
1703723700000|2023-12-28 00:35:00|184485.5|184143.5|184506|184164|184514.5|184172.5|184465.1|184123.1|121
1703724000000|2023-12-28 00:40:00|184502.9|184160.9|184521.5|184179.5|184522|184180|184484.1|184142.1|79
1703724300000|2023-12-28 00:45:00|184340.7|183998.7|184340.8|183998.8|184340.8|183998.8|184340.7|183998.7|2
1703724600000|2023-12-28 00:50:00|184339.5|183997.5|184351.5|184009.5|184372.8|184030.8|184314.3|183972.3|66
1703724900000|2023-12-28 00:55:00|184339.3|183997.3|183823.7|183481.7|184375.5|184033.5|183820.2|183478.2|586
1703725200000|2023-12-28 01:00:00|183846.2|183504.2|183901.6|183635.9|183988.7|183665.4|183846.2|183504.2|395
1703725500000|2023-12-28 01:05:00|183874.6|183633.9|183794|183570.6|183882.8|183649.5|183794|183564.8|297
1703725800000|2023-12-28 01:10:00|183792.5|183574.7|183714.4|183510.8|183799.3|183595.9|183697.4|183503.2|362
1703726100000|2023-12-28 01:15:00|183714.7|183510.7|183673.9|183543.9|183734|183560.3|183666.4|183502.3|385
1703726400000|2023-12-28 01:20:00|183674|183544|183737.7|183517.9|183742.4|183569.5|183669.3|183506.6|375
1703726700000|2023-12-28 01:25:00|183737.5|183517.6|183719|183589|183762.3|183592.8|183694.3|183517.6|470
1703727000000|2023-12-28 01:30:00|183719.1|183589.1|183394.1|183264.1|183758.6|183590.8|183393.8|183224.5|584
1703727300000|2023-12-28 01:35:00|183391.4|183261.4|183402.7|183192.4|183450.7|183278.1|183337.1|183155.3|514
1703727600000|2023-12-28 01:40:00|183402.8|183192.2|183406.6|183172.2|183413.6|183193.4|183353.7|183141.4|368
1703727900000|2023-12-28 01:45:00|183406.5|183171.7|183398.1|183192.4|183414.9|183195.3|183356.8|183143.5|385
1703728200000|2023-12-28 01:50:00|183398.5|183192.8|183410.8|183176.9|183422|183228.3|183358.2|183161.5|394
1703728500000|2023-12-28 01:55:00|183410.7|183176.7|183391.3|183184.3|183411.4|183227.9|183357|183170.6|329
1703728800000|2023-12-28 02:00:00|183391.4|183184.4|183443.7|183216.9|183443.7|183261.4|183318.4|183147|424
1703729100000|2023-12-28 02:05:00|183443.5|183216.7|183394.6|183264.6|183445.8|183272.1|183368.9|183191.5|655
1703729400000|2023-12-28 02:10:00|183394.5|183264.5|183595|183392.5|183604.5|183437.4|183394.2|183217.8|748
1703729700000|2023-12-28 02:15:00|183596.8|183394.3|183549.3|183419.3|183597|183422.8|183531|183359.7|699
1703730000000|2023-12-28 02:20:00|183547.8|183417.8|183591.2|183383.1|183591.2|183423.4|183532.8|183369.4|273
1703730300000|2023-12-28 02:25:00|183583.9|183381.4|183758.6|183628.6|183883.1|183660.2|183548.1|183380.7|438
1703730600000|2023-12-28 02:30:00|183758.3|183628.3|183750.3|183620.3|183800.4|183631.6|183748|183581.7|196
1703730900000|2023-12-28 02:35:00|183752.3|183622.3|183714.7|183584.7|183805.8|183640.8|183710.7|183580.7|297
1703731200000|2023-12-28 02:40:00|183715|183585|183715|183585|183717.5|183587.5|183702.6|183572.6|270
1703731500000|2023-12-28 02:45:00|183709.9|183579.9|183703.2|183573.2|183713.4|183583.4|183702.3|183572.3|257
1703731800000|2023-12-28 02:50:00|183703.6|183573.6|183696.5|183566.5|183708|183578|183691.3|183561.3|242
1703732100000|2023-12-28 02:55:00|183699.8|183569.8|183701.8|183571.8|183714.4|183584.4|183678.6|183548.6|508
1703732400000|2023-12-28 03:00:00|183701.4|183571.4|183701.5|183571.5|183721.9|183591.9|183693.9|183563.9|373
1703732700000|2023-12-28 03:05:00|183701.4|183571.4|183689|183559|183709.3|183579.3|183675|183545|489
1703733000000|2023-12-28 03:10:00|183689.1|183559.1|183544.6|183414.6|183691.9|183561.9|183537.7|183391.5|364
1703733300000|2023-12-28 03:15:00|183544.5|183414.5|183541.6|183411.6|183544.8|183414.8|183527.4|183397.4|224
1703733600000|2023-12-28 03:20:00|183542.5|183412.5|183554.2|183424.2|183554.2|183424.2|183529.7|183399.7|253
1703733900000|2023-12-28 03:25:00|183548.6|183418.6|183574.5|183444.5|183580.5|183450.5|183541.2|183411.2|98
1703734200000|2023-12-28 03:30:00|183574.6|183444.6|183526.7|183396.7|183575.1|183445.1|183507.7|183377.7|175
1703734500000|2023-12-28 03:35:00|183524.2|183394.2|183526.3|183396.3|183553.9|183396.6|183510.3|183351.6|69
1703734800000|2023-12-28 03:40:00|183523.3|183393.3|183555.8|183354.7|183555.8|183396.6|183509.3|183353|85
1703735100000|2023-12-28 03:45:00|183555.7|183354.3|183524.1|183394.1|183555.7|183394.7|183508.5|183352|78
1703735400000|2023-12-28 03:50:00|183524|183394|183514.3|183384.3|183556.1|183397.4|183508|183352|60
1703735700000|2023-12-28 03:55:00|183556|183354.7|183526.3|183396.3|183557.1|183396.9|183509.6|183351.2|94
1703736000000|2023-12-28 04:00:00|183523.9|183393.9|183514.8|183384.8|183555.5|183394.6|183503.3|183351.7|44
1703736300000|2023-12-28 04:05:00|183521.7|183391.7|183527.5|183397.5|183555.3|183397.7|183513.6|183351.7|36
1703736600000|2023-12-28 04:10:00|183523.4|183393.4|183565.8|183435.8|183570.4|183440.4|183518.9|183388.9|99
1703736900000|2023-12-28 04:15:00|183565.7|183435.7|183565.6|183435.6|183569.4|183439.4|183557.4|183427.4|72
1703737200000|2023-12-28 04:20:00|183562.4|183432.4|183571.2|183441.2|183575.1|183445.1|183562.2|183432.2|94
1703737500000|2023-12-28 04:25:00|183571.6|183441.6|183641.5|183511.5|183654.9|183524.9|183568.7|183438.7|135
1703737800000|2023-12-28 04:30:00|183642.1|183512.1|183644.7|183514.7|183650|183520|183639.6|183509.6|83
1703738100000|2023-12-28 04:35:00|183646.5|183516.5|183641.8|183511.8|183651.9|183521.9|183639|183509|127
1703738400000|2023-12-28 04:40:00|183642.1|183512.1|183650.9|183520.9|183663.8|183533.8|183640|183510|138
1703738700000|2023-12-28 04:45:00|183652.1|183522.1|183697.8|183484.8|183722.2|183524.9|183650.4|183476.6|149
1703739000000|2023-12-28 04:50:00|183655.5|183525.5|183656.1|183526.1|183692.4|183530.1|183644.7|183492.4|103
1703739300000|2023-12-28 04:55:00|183656.2|183526.2|183659.3|183529.3|183660.8|183530.8|183650.4|183520.4|53
1703739600000|2023-12-28 05:00:00|183661.3|183531.3|183666.2|183536.2|183670.9|183540.9|183657|183527|166
1703739900000|2023-12-28 05:05:00|183700.1|183500|183627.8|183497.8|183700.1|183504.6|183617.5|183487.5|179
1703740200000|2023-12-28 05:10:00|183627.9|183497.9|183628.5|183498.5|183629.7|183499.7|183614.6|183484.6|255
1703740500000|2023-12-28 05:15:00|183628.4|183498.4|183542.7|183412.7|183632.5|183502.5|183533.1|183403.1|304
1703740800000|2023-12-28 05:20:00|183540.8|183410.8|183564|183434|183567.2|183437.2|183530.3|183400.3|192
1703741100000|2023-12-28 05:25:00|183561.2|183431.2|183536|183406|183564.3|183434.3|183520.8|183390.8|324
1703741400000|2023-12-28 05:30:00|183535.9|183405.9|183538.5|183408.5|183544.7|183414.7|183516.6|183386.6|285
1703741700000|2023-12-28 05:35:00|183538.4|183408.4|183574|183444|183619.3|183489.3|183538.2|183408.2|763
1703742000000|2023-12-28 05:40:00|183577.6|183447.6|183601|183471|183618.8|183488.8|183533.9|183403.9|422
1703742300000|2023-12-28 05:45:00|183601.1|183471.1|183573.1|183443.1|183613|183483|183569.6|183439.6|511
1703742600000|2023-12-28 05:50:00|183572.9|183442.9|183575|183445|183581.3|183451.3|183570.5|183440.5|385
1703742900000|2023-12-28 05:55:00|183575.1|183445.1|183570.3|183440.3|183583.2|183453.2|183567.2|183437.2|562
1703743200000|2023-12-28 06:00:00|183571.5|183441.5|183607.7|183477.7|183639.8|183509.8|183571.4|183441.4|482
1703743500000|2023-12-28 06:05:00|183607.2|183477.2|183622.8|183492.8|183631.8|183501.8|183607|183477|652
1703743800000|2023-12-28 06:10:00|183622|183492|183533.9|183403.9|183629.6|183499.6|183527.2|183397.2|434
1703744100000|2023-12-28 06:15:00|183534|183404|183557.4|183427.4|183610.7|183480.7|183526.1|183396.1|708
1703744400000|2023-12-28 06:20:00|183557.3|183427.3|183592.6|183462.6|183600.3|183470.3|183548.5|183418.5|384
1703744700000|2023-12-28 06:25:00|183592.4|183462.4|183699.2|183569.2|183702.2|183572.2|183588.8|183458.8|480
1703745000000|2023-12-28 06:30:00|183701.2|183571.2|183973.1|183843.1|183976.6|183846.6|183653.5|183523.5|906
1703745300000|2023-12-28 06:35:00|183973.5|183843.5|183895|183765|183987|183857|183884.2|183754.2|784
1703745600000|2023-12-28 06:40:00|183894.9|183764.9|183894.3|183764.3|183927|183797|183883.5|183753.5|698
1703745900000|2023-12-28 06:45:00|183894.8|183764.8|183812.9|183682.9|183900.8|183770.8|183785.6|183655.6|581
1703746200000|2023-12-28 06:50:00|183809.9|183679.9|183756.7|183626.7|183814|183684|183690.5|183560.5|781
1703746500000|2023-12-28 06:55:00|183756.6|183626.6|183806.7|183676.7|183823.7|183693.7|183754.6|183624.6|612
1703746800000|2023-12-28 07:00:00|183806.6|183676.6|183785.8|183655.8|183806.6|183676.6|183725|183595|875
1703747100000|2023-12-28 07:05:00|183785.9|183655.9|183412.7|183282.7|183787.5|183657.5|183385.4|183255.4|792
1703747400000|2023-12-28 07:10:00|183412.1|183282.1|183328.4|183198.4|183414.3|183284.3|183159.1|183029.1|843
1703747700000|2023-12-28 07:15:00|183328.9|183198.9|183335.9|183205.9|183417.1|183287.1|183307.6|183177.6|849
1703748000000|2023-12-28 07:20:00|183336.4|183206.4|183540.3|183410.3|183551.6|183450.2|183329.5|183199.5|669
1703748300000|2023-12-28 07:25:00|183538.3|183408.3|183741.8|183611.8|183763.3|183633.3|183534.6|183404.6|792
1703748600000|2023-12-28 07:30:00|183741.7|183611.7|183411.2|183281.2|183742.3|183612.3|183325.9|183195.9|698
1703748900000|2023-12-28 07:35:00|183410.9|183280.9|183430.2|183300.2|183434.6|183304.6|183409.7|183279.7|607
1703749200000|2023-12-28 07:40:00|183430.3|183300.3|183319.8|183189.8|183430.8|183300.8|183272.3|183173.3|808
1703749500000|2023-12-28 07:45:00|183319.9|183189.9|183257|183127|183406.1|183276.1|183140|183014.8|902
1703749800000|2023-12-28 07:50:00|183256.9|183126.9|183421.9|183291.9|183423.5|183293.5|183256.9|183126.9|731
1703750100000|2023-12-28 07:55:00|183421.7|183291.7|183442.4|183312.4|183489.2|183359.2|183405.1|183275.1|763
1703750400000|2023-12-28 08:00:00|183441.3|183311.3|183603.7|183473.7|183619.4|183489.4|183440|183310|867
1703750700000|2023-12-28 08:05:00|183602.7|183472.7|183844.5|183754.5|183865.6|183755.1|183591.1|183461.1|705
1703751000000|2023-12-28 08:10:00|183844.6|183754.6|183989.6|183899.6|184178.5|184048.5|183822.8|183717|762
1703751300000|2023-12-28 08:15:00|183989.7|183899.7|184402.9|184272.9|184670.7|184540.7|183982.7|183875.5|991
1703751600000|2023-12-28 08:20:00|184407.2|184277.2|184532|184402|184658.8|184528.8|184402.3|184272.3|1037
1703751900000|2023-12-28 08:25:00|184528.8|184398.8|184386.8|184256.8|184602|184472|184377.9|184247.9|931
1703752200000|2023-12-28 08:30:00|184386.3|184256.3|184727.8|184597.8|184742.6|184612.6|184379.4|184249.4|970
1703752500000|2023-12-28 08:35:00|184727.2|184597.2|185323.1|185193.1|185629.5|185499.5|184571.4|184441.4|916
1703752800000|2023-12-28 08:40:00|185322.1|185192.1|185359.7|185229.7|186202.2|185907.1|185068.3|184938.3|1018
1703753100000|2023-12-28 08:45:00|185386.8|185256.8|185253.1|185123.1|185690|185560|185242.6|185112.6|952
1703753400000|2023-12-28 08:50:00|185253.5|185123.5|185344.5|185214.5|185363.2|185233.2|185097.2|184967.2|707
1703753700000|2023-12-28 08:55:00|185342.5|185212.5|185360.4|185230.4|185513.4|185383.4|185322.2|185192.2|904
1703754000000|2023-12-28 09:00:00|185360.1|185230.1|185696.7|185566.7|185722.5|185592.5|185312.5|185182.5|845
1703754300000|2023-12-28 09:05:00|185693|185563|185783.8|185653.8|185817.7|185687.7|185680.8|185550.8|849
1703754600000|2023-12-28 09:10:00|185782.2|185652.2|185686.5|185556.5|185877.9|185747.9|185669.5|185539.5|905
1703754900000|2023-12-28 09:15:00|185693.5|185563.5|185332.9|185202.9|185702.3|185572.3|185257.1|185127.1|835
1703755200000|2023-12-28 09:20:00|185332.5|185202.5|185328.5|185198.5|185427.1|185297.1|185316.2|185186.2|810
1703755500000|2023-12-28 09:25:00|185328.2|185198.2|185619|185489|185645.2|185515.2|185325.9|185195.9|890
1703755800000|2023-12-28 09:30:00|185619.1|185489.1|185815.6|185685.6|185905.6|185775.6|185610|185480|951
1703756100000|2023-12-28 09:35:00|185816|185686|185644|185514|185819.7|185689.7|185558|185432.2|899
1703756400000|2023-12-28 09:40:00|185645.3|185515.3|185872|185742|185880|185750|185628.7|185498.7|937
1703756700000|2023-12-28 09:45:00|185869.8|185739.8|185851.5|185721.5|186003.4|185873.4|185835.2|185705.2|873
1703757000000|2023-12-28 09:50:00|185851.7|185721.7|185785.5|185655.5|185964.5|185834.5|185779.5|185649.5|842
1703757300000|2023-12-28 09:55:00|185785.7|185655.7|185735.6|185645.6|185937.3|185807.3|185732.3|185620.3|792
1703757600000|2023-12-28 10:00:00|185739|185649|185856.5|185726.5|185863.1|185733.1|185593.5|185463.5|885
1703757900000|2023-12-28 10:05:00|185854.4|185724.4|185786.9|185656.9|185906.2|185776.2|185754.3|185624.3|825
1703758200000|2023-12-28 10:10:00|185786.8|185656.8|185787|185657|185797.6|185667.6|185779.5|185649.5|807
1703758500000|2023-12-28 10:15:00|185785.2|185655.2|185817.1|185687.1|185818.7|185688.7|185781.3|185651.3|662
1703758800000|2023-12-28 10:20:00|185816|185686|185878.5|185748.5|185937.9|185807.9|185813.2|185683.2|656
1703759100000|2023-12-28 10:25:00|185876.8|185746.8|185785.2|185655.2|185923.6|185793.6|185783.4|185653.4|800
1703759400000|2023-12-28 10:30:00|185785.1|185655.1|185787.7|185657.7|185797.3|185667.3|185737.6|185607.6|818
1703759700000|2023-12-28 10:35:00|185788.1|185658.1|186049.3|185919.3|186197.9|186067.9|185781.5|185651.5|762
1703760000000|2023-12-28 10:40:00|186048.5|185918.5|186120.4|185990.4|186194.4|186064.4|186023.4|185893.4|727
1703760300000|2023-12-28 10:45:00|186120.2|185990.2|185943.7|185813.7|186205|186075|185933.4|185803.4|793
1703760600000|2023-12-28 10:50:00|185944.8|185814.8|185994.8|185864.8|186030.6|185900.6|185944.8|185814.8|811
1703760900000|2023-12-28 10:55:00|185995.2|185865.2|185952.5|185822.5|186026.9|185896.9|185945.4|185815.4|814
1703761200000|2023-12-28 11:00:00|185952.7|185822.7|185735.3|185645.3|185953.5|185823.5|185719|185629|827
1703761500000|2023-12-28 11:05:00|185734.3|185644.3|185663.4|185533.4|185752.1|185644.3|185626.6|185496.6|800
1703761800000|2023-12-28 11:10:00|185662.9|185532.9|185698.2|185608.2|185751|185621|185567.3|185477.3|785
1703762100000|2023-12-28 11:15:00|185697.4|185607.4|185723|185633|185741.5|185651.5|185696.8|185606.8|580
1703762400000|2023-12-28 11:20:00|185723.1|185633.1|185835.2|185745.2|185841.2|185751.2|185718.6|185628.6|683
1703762700000|2023-12-28 11:25:00|185835.3|185745.3|185715.8|185585.8|185835.8|185745.8|185705.6|185580.5|794
1703763000000|2023-12-28 11:30:00|185715.4|185585.4|185666.1|185536.1|185715.4|185585.4|185618.2|185488.2|830
1703763300000|2023-12-28 11:35:00|185666.2|185536.2|185607.1|185477.1|185676.2|185546.2|185597.8|185467.8|795
1703763600000|2023-12-28 11:40:00|185608.9|185478.9|185517|185387|185633.8|185503.8|185508.8|185378.8|704
1703763900000|2023-12-28 11:45:00|185516.8|185386.8|185410.5|185280.5|185535.2|185405.2|185396.3|185266.3|814
1703764200000|2023-12-28 11:50:00|185407.5|185277.5|185416.5|185286.5|185423.9|185293.9|185396.3|185266.3|813
1703764500000|2023-12-28 11:55:00|185415.6|185285.6|185406.1|185276.1|185466.2|185336.2|185340.2|185210.2|833
1703764800000|2023-12-28 12:00:00|185406.3|185276.3|185725.4|185595.4|185728.3|185598.3|185403.7|185273.7|835
1703765100000|2023-12-28 12:05:00|185724.3|185594.3|185894.3|185764.3|185898.1|185768.1|185722.7|185592.7|935
1703765400000|2023-12-28 12:10:00|185892.9|185762.9|185797.8|185667.8|186049|185919|185789.2|185659.2|828
1703765700000|2023-12-28 12:15:00|185798.3|185668.3|185858.5|185728.5|185879.5|185749.5|185774.7|185644.7|747
1703766000000|2023-12-28 12:20:00|185858.4|185728.4|185790.2|185660.2|185886.9|185756.9|185790.2|185660.2|712
1703766300000|2023-12-28 12:25:00|185788.8|185658.8|185603.6|185473.6|185800.3|185670.3|185603.6|185473.6|800
1703766600000|2023-12-28 12:30:00|185605.5|185475.5|185626.5|185496.5|185665|185535|185604.3|185474.3|848
1703766900000|2023-12-28 12:35:00|185627.2|185497.2|185691|185561|185691|185561|185549.4|185419.4|917
1703767200000|2023-12-28 12:40:00|185694.1|185564.1|185632.6|185502.6|185720.1|185590.1|185601.9|185471.9|815
1703767500000|2023-12-28 12:45:00|185632.1|185502.1|185670.6|185540.6|185686.3|185556.3|185588.1|185458.1|811
1703767800000|2023-12-28 12:50:00|185670|185540|185492.1|185362.1|185682.4|185552.4|185466.4|185336.4|802
1703768100000|2023-12-28 12:55:00|185491.9|185361.9|185520.8|185390.8|185553.9|185423.9|185456.7|185326.7|739
1703768400000|2023-12-28 13:00:00|185499|185369|185453.1|185323.1|185580.8|185450.8|185446.2|185316.2|872
1703768700000|2023-12-28 13:05:00|185456.9|185326.9|185408.5|185278.5|185483.8|185353.8|185406.2|185276.2|829
1703769000000|2023-12-28 13:10:00|185409.9|185279.9|185471.6|185341.6|185497.5|185367.5|185408.4|185278.4|810
1703769300000|2023-12-28 13:15:00|185475.5|185345.5|185441|185311|185494.7|185364.7|185410.2|185280.2|707
1703769600000|2023-12-28 13:20:00|185439.4|185309.4|185412.3|185282.3|185440.2|185310.2|185401|185271|796
1703769900000|2023-12-28 13:25:00|185412.6|185282.6|185369.1|185094.1|185431.5|185301.5|185330.6|185094.1|750
1703770200000|2023-12-28 13:30:00|185401.1|185059.1|185236.1|185106.1|185401.1|185166.1|185093.4|184963.4|993
1703770500000|2023-12-28 13:35:00|185238.8|185108.8|185366.2|185236.2|185394.4|185264.4|185165.6|185035.6|839
1703770800000|2023-12-28 13:40:00|185365.6|185235.6|185481|185351|185527.6|185397.6|185364.8|185234.8|775
1703771100000|2023-12-28 13:45:00|185481.2|185351.2|185369.2|185239.2|185521.2|185391.2|185351.3|185221.3|802
1703771400000|2023-12-28 13:50:00|185365|185235|185585.5|185455.5|185612.6|185482.6|185363.8|185233.8|894
1703771700000|2023-12-28 13:55:00|185590.4|185460.4|185857.5|185727.5|185858|185728|185581.9|185451.9|872
1703772000000|2023-12-28 14:00:00|185860.9|185730.9|185717.6|185587.6|185860.9|185730.9|185668.2|185538.2|920
1703772300000|2023-12-28 14:05:00|185714.1|185584.1|185698.9|185568.9|185740.3|185610.3|185690.3|185560.3|723
1703772600000|2023-12-28 14:10:00|185699.3|185569.3|185773.3|185643.3|185806.8|185676.8|185696.6|185566.6|849
1703772900000|2023-12-28 14:15:00|185776.3|185646.3|185792.1|185662.1|185813.7|185683.7|185741.4|185611.4|907
1703773200000|2023-12-28 14:20:00|185792|185662|185891.9|185761.9|185894.1|185764.1|185769.9|185639.9|726
1703773500000|2023-12-28 14:25:00|185891.3|185761.3|185924.1|185794.1|185938.3|185808.3|185825.4|185695.4|699
1703773800000|2023-12-28 14:30:00|185924.2|185794.2|185780.3|185650.3|185924.2|185794.2|185718.2|185588.2|879
1703774100000|2023-12-28 14:35:00|185781.9|185651.9|185751.2|185621.2|185795.6|185665.6|185723.5|185593.5|804
1703774400000|2023-12-28 14:40:00|185751.4|185621.4|185810.1|185680.1|185861.6|185731.6|185723.5|185593.5|876
1703774700000|2023-12-28 14:45:00|185810.3|185680.3|185729.7|185599.7|185815.5|185685.5|185709.6|185579.6|794
1703775000000|2023-12-28 14:50:00|185734|185604|185701.3|185571.3|185738.8|185608.8|185677.5|185547.5|819
1703775300000|2023-12-28 14:55:00|185701.6|185571.6|185685.7|185555.7|185732.6|185602.6|185680.6|185550.6|764
1703775600000|2023-12-28 15:00:00|185686.5|185556.5|185591.3|185461.3|185692.6|185562.6|185520.4|185410.2|797
1703775900000|2023-12-28 15:05:00|185593.6|185463.6|185492.3|185362.3|185620.9|185490.9|185472.1|185342.1|827
1703776200000|2023-12-28 15:10:00|185491.7|185361.7|185345.6|185215.6|185513.9|185383.9|185314.5|185184.5|758
1703776500000|2023-12-28 15:15:00|185344.9|185214.9|185361.7|185231.7|185401.7|185271.7|185344.6|185214.6|728
1703776800000|2023-12-28 15:20:00|185361.5|185231.5|185346.4|185216.4|185396.4|185266.4|185324.5|185194.5|831
1703777100000|2023-12-28 15:25:00|185345.6|185215.6|185094.4|184964.4|185350.4|185220.4|185071.3|184951.6|859
1703777400000|2023-12-28 15:30:00|185095.1|184965.1|185061.8|184931.8|185110.3|184980.3|185036.4|184906.4|806
1703777700000|2023-12-28 15:35:00|185062|184932|185070.5|184940.5|185092.7|184985.8|185029.6|184918.2|1005
1703778000000|2023-12-28 15:40:00|185070.4|184940.4|184821.8|184691.8|185079.1|184949.1|184803.8|184673.8|777
1703778300000|2023-12-28 15:45:00|184824.8|184694.8|184818|184688|184923.7|184793.7|184806.8|184676.8|871
1703778600000|2023-12-28 15:50:00|184817.4|184687.4|184831.2|184701.2|184933.1|184803.1|184814.6|184684.6|875
1703778900000|2023-12-28 15:55:00|184830.4|184700.4|184632.6|184542.6|184924.6|184794.6|184579.2|184489.2|996
1703779200000|2023-12-28 16:00:00|184633.5|184543.5|184678.6|184548.6|184736.7|184606.7|184538.3|184408.3|926
1703779500000|2023-12-28 16:05:00|184681|184551|184819.5|184689.5|184848.6|184718.6|184668.6|184538.6|727
1703779800000|2023-12-28 16:10:00|184819.4|184689.4|184866.2|184736.2|184866.4|184736.4|184763|184633|729
1703780100000|2023-12-28 16:15:00|184864.5|184734.5|185020|184890|185023|184893|184862|184732|755
1703780400000|2023-12-28 16:20:00|185020.2|184890.2|185127.1|184997.1|185127.1|184997.1|185003.5|184873.5|712
1703780700000|2023-12-28 16:25:00|185127|184997|185324.5|185194.5|185340.4|185210.4|185127|184997|782
1703781000000|2023-12-28 16:30:00|185325.7|185195.7|185250.4|185120.4|185355|185225|185223.1|185093.1|937
1703781300000|2023-12-28 16:35:00|185250.3|185120.3|185257.2|185127.2|185291|185161|185234.8|185104.8|910
1703781600000|2023-12-28 16:40:00|185259.2|185129.2|185275.7|185145.7|185280.4|185150.4|185247.5|185117.5|1008
1703781900000|2023-12-28 16:45:00|185275|185145|185306.8|185176.8|185330.9|185200.9|185264.3|185134.3|960
1703782200000|2023-12-28 16:50:00|185307.8|185177.8|185165|185035|185314.3|185184.3|185156.3|185026.3|784
1703782500000|2023-12-28 16:55:00|185176.9|185046.9|185181|185051|185224.1|185094.1|185115.1|184985.1|795
1703782800000|2023-12-28 17:00:00|185180.8|185050.8|185319.2|185189.2|185326.2|185196.2|185180.8|185050.8|726
1703783100000|2023-12-28 17:05:00|185318.8|185188.8|185345.2|185215.2|185391.5|185261.5|185311.9|185181.9|762
1703783400000|2023-12-28 17:10:00|185343|185213|185276.7|185146.7|185356.4|185226.4|185240.3|185110.3|882
1703783700000|2023-12-28 17:15:00|185279.4|185149.4|185284.9|185154.9|185289|185159|185180.3|185050.3|870
1703784000000|2023-12-28 17:20:00|185285.9|185155.9|185374.7|185244.7|185376.8|185246.8|185268|185138|926
1703784300000|2023-12-28 17:25:00|185374.3|185244.3|185357.5|185227.5|185377.5|185247.5|185319.2|185189.2|881
1703784600000|2023-12-28 17:30:00|185357.7|185227.7|185264.1|185134.1|185401.4|185271.4|185250.5|185120.5|887
1703784900000|2023-12-28 17:35:00|185268.2|185138.2|185262.5|185132.5|185285.1|185155.1|185253.3|185123.3|764
1703785200000|2023-12-28 17:40:00|185260|185130|185352.4|185222.4|185362.2|185232.2|185260|185130|894
1703785500000|2023-12-28 17:45:00|185352.6|185222.6|185333.9|185203.9|185375.6|185245.6|185320.3|185190.3|853
1703785800000|2023-12-28 17:50:00|185333.6|185203.6|185129.9|184999.9|185346.5|185216.5|185123.1|184993.1|839
1703786100000|2023-12-28 17:55:00|185129.3|184999.3|185119.4|184989.4|185136|185006|185117.5|184987.5|833
1703786400000|2023-12-28 18:00:00|185119.2|184989.2|185465.1|185335.1|185590.1|185460.1|185113.8|184983.8|926
1703786700000|2023-12-28 18:05:00|185462.6|185332.6|185412.1|185282.1|185549|185419|185404.3|185274.3|939
1703787000000|2023-12-28 18:10:00|185412.2|185282.2|185473|185343|185476.1|185346.1|185352.1|185222.1|982
1703787300000|2023-12-28 18:15:00|185472.7|185342.7|185479.7|185349.7|185523.1|185393.1|185431.1|185301.1|858
1703787600000|2023-12-28 18:20:00|185479.9|185349.9|185521.8|185391.8|185532.3|185402.3|185412.8|185282.8|929
1703787900000|2023-12-28 18:25:00|185521.2|185391.2|185583.7|185453.7|185650.3|185520.3|185512.9|185382.9|923
1703788200000|2023-12-28 18:30:00|185582.3|185452.3|185640.6|185510.6|185644.1|185514.1|185564.6|185434.6|890
1703788500000|2023-12-28 18:35:00|185639.3|185509.3|185623.1|185493.1|185654.9|185524.9|185584.1|185454.1|851
1703788800000|2023-12-28 18:40:00|185622.9|185492.9|185596.4|185466.4|185636.5|185506.5|185586.5|185456.5|852
1703789100000|2023-12-28 18:45:00|185595.6|185465.6|185634|185504|185659.3|185529.3|185592.2|185462.2|880
1703789400000|2023-12-28 18:50:00|185633.6|185503.6|185571.4|185441.4|185637.7|185507.7|185570.7|185440.7|797
1703789700000|2023-12-28 18:55:00|185571.8|185441.8|185513.6|185383.6|185578.7|185448.7|185469|185339|852
1703790000000|2023-12-28 19:00:00|185512|185382|185478.2|185348.2|185525.4|185395.4|185472.3|185342.3|670
1703790300000|2023-12-28 19:05:00|185478.6|185348.6|185507.7|185377.7|185540.7|185410.7|185474.2|185344.2|674
1703790600000|2023-12-28 19:10:00|185508.2|185378.2|185538.1|185408.1|185544.3|185414.3|185508.2|185378.2|817
1703790900000|2023-12-28 19:15:00|185538.3|185408.3|185523.7|185433.7|185545.5|185434.7|185522.5|185402.7|456
1703791200000|2023-12-28 19:20:00|185523.8|185433.8|185569.4|185439.4|185575.8|185445.8|185521.5|185429.2|340
1703791500000|2023-12-28 19:25:00|185569|185439|185568.8|185438.8|185573.2|185443.2|185559.2|185429.2|633
1703791800000|2023-12-28 19:30:00|185567.9|185437.9|185558.7|185428.7|185571.2|185441.2|185549.3|185419.3|745
1703792100000|2023-12-28 19:35:00|185559.7|185429.7|185559.5|185429.5|185567.6|185437.6|185552.1|185422.1|679
1703792400000|2023-12-28 19:40:00|185558.7|185428.7|185540.6|185410.6|185566.1|185436.1|185523.4|185393.4|669
1703792700000|2023-12-28 19:45:00|185540.2|185410.2|185501.4|185371.4|185544|185414|185489.5|185359.5|639
1703793000000|2023-12-28 19:50:00|185501|185371|185460.9|185330.9|185505.8|185375.8|185456.7|185326.7|680
1703793300000|2023-12-28 19:55:00|185461|185331|185503.7|185373.7|185515.2|185385.2|185460|185330|1085
1703793600000|2023-12-28 20:00:00|185503.4|185373.4|185587.1|185457.1|185591.3|185461.3|185483.5|185353.5|856
1703793900000|2023-12-28 20:05:00|185587.5|185457.5|185585.4|185455.4|185590.7|185460.7|185576.8|185446.8|757
1703794200000|2023-12-28 20:10:00|185585.9|185455.9|185597.2|185467.2|185599.8|185469.8|185576.3|185446.3|849
1703794500000|2023-12-28 20:15:00|185596.2|185466.2|185594.6|185464.6|185627.8|185497.8|185568.7|185438.7|766
1703794800000|2023-12-28 20:20:00|185594.2|185464.2|185590.4|185460.4|185605.9|185475.9|185567.1|185437.1|746
1703795100000|2023-12-28 20:25:00|185590.1|185460.1|185572.2|185442.2|185598.4|185468.4|185570.3|185440.3|745
1703795400000|2023-12-28 20:30:00|185576.2|185446.2|185587|185457|185596.6|185466.6|185574.2|185444.2|801
1703795700000|2023-12-28 20:35:00|185591.7|185461.7|185553.1|185423.1|185600.7|185470.7|185515.6|185385.6|793
1703796000000|2023-12-28 20:40:00|185553.5|185423.5|185555.9|185425.9|185566.5|185436.5|185518.8|185388.8|762
1703796300000|2023-12-28 20:45:00|185556.2|185426.2|185557.8|185427.8|185571.9|185441.9|185531.8|185401.8|708
1703796600000|2023-12-28 20:50:00|185558.2|185428.2|185593.2|185463.2|185618.4|185488.4|185555.5|185425.5|794
1703796900000|2023-12-28 20:55:00|185593.1|185463.1|185590.4|185460.4|185615.2|185485.2|185570.8|185440.8|745
1703797200000|2023-12-28 21:00:00|185589.6|185459.6|185620.6|185490.6|185635.1|185505.1|185583.5|185453.5|479
1703797500000|2023-12-28 21:05:00|185620.5|185490.5|185628|185498|185647.2|185517.2|185614|185484|362
1703797800000|2023-12-28 21:10:00|185627.8|185497.8|185642.7|185512.7|185656.6|185526.6|185625.3|185495.3|323
1703798100000|2023-12-28 21:15:00|185642.6|185512.6|185639|185509|185650.9|185520.9|185639|185509|105
1703798400000|2023-12-28 21:20:00|185638.1|185508.1|185637.9|185507.9|185653.5|185523.5|185635.5|185505.5|68
1703798700000|2023-12-28 21:25:00|185638.6|185508.6|185639.5|185509.5|185645.5|185515.5|185635.9|185505.9|305
1703799000000|2023-12-28 21:30:00|185639.4|185509.4|185637.9|185507.9|185641.1|185511.1|185634.8|185504.8|432
1703799300000|2023-12-28 21:35:00|185638.5|185508.5|185639.9|185509.9|185655.2|185525.2|185628.4|185498.4|102
1703799600000|2023-12-28 21:40:00|185637.5|185507.5|185663.7|185533.7|185689.1|185559.1|185631.5|185501.5|619
1703799900000|2023-12-28 21:45:00|185662.1|185532.1|185766.3|185480.4|185766.3|185532.1|185432.4|185090.4|279
1703800200000|2023-12-28 21:50:00|185773.4|185466.6|185717.6|185440.8|185773.4|185466.6|185714.6|185416.4|128
1703800500000|2023-12-28 21:55:00|185712.9|185438.9|185630.3|185288.3|185813.1|185548.9|185494.7|185152.7|225
1703800800000|2023-12-28 22:00:00|185630.8|185288.8|185692.3|185350.3|185692.3|185350.3|185630.8|185288.8|2
1703805000000|2023-12-28 23:10:00|185878.1|185536.1|186054.7|185712.7|186058.3|185716.3|185877.1|185535.1|116
1703805300000|2023-12-28 23:15:00|186054.9|185712.9|186078.7|185736.7|186103.3|185761.3|186024.9|185682.9|222
1703805600000|2023-12-28 23:20:00|186080.3|185738.3|186080.2|185738.2|186102.1|185760.1|186065.7|185723.7|131
1703805900000|2023-12-28 23:25:00|186080.4|185738.4|186076.4|185734.4|186103.2|185761.2|186051.8|185709.8|141
1703806200000|2023-12-28 23:30:00|186076.9|185734.9|186075.6|185733.6|186095.4|185753.4|186074.8|185732.8|127
1703806500000|2023-12-28 23:35:00|186075.7|185733.7|186081.7|185739.7|186098.2|185756.2|186059.2|185717.2|141
1703806800000|2023-12-28 23:40:00|186082.3|185740.3|186077.6|185735.6|186103.8|185761.8|186060|185718|138
1703807100000|2023-12-28 23:45:00|186084.8|185742.8|186078.1|185736.1|186104.8|185762.8|186040.7|185698.7|142
1703807400000|2023-12-28 23:50:00|186078.6|185736.6|186064|185722|186090|185748|186059.8|185717.8|95
1703807700000|2023-12-28 23:55:00|186065.9|185723.9|186086.1|185744.1|186113.8|185771.8|186058.3|185716.3|103
1703808000000|2023-12-29 00:00:00|186085.6|185743.6|186058.1|185716.1|186110.1|185768.1|186028.7|185686.7|248
1703808300000|2023-12-29 00:05:00|186058.2|185716.2|186159|185817|186163.6|185821.6|186046.1|185704.1|154
1703808600000|2023-12-29 00:10:00|186081.7|185739.7|186141.9|185799.9|186162.8|185820.8|186080.9|185738.9|123
1703808900000|2023-12-29 00:15:00|186142.1|185800.1|186088.1|185746.1|186160.8|185818.8|186069.6|185727.6|134
1703809200000|2023-12-29 00:20:00|186092|185750|186131.5|185789.5|186197.8|185855.8|186078.5|185736.5|172
1703809500000|2023-12-29 00:25:00|186131.7|185789.7|186141.4|185799.4|186158.9|185816.9|186107.5|185765.5|236
1703809800000|2023-12-29 00:30:00|186141.7|185799.7|186152|185810|186172.1|185830.1|186136.8|185794.8|168
1703810100000|2023-12-29 00:35:00|186151.9|185809.9|186142.2|185800.2|186155.1|185813.1|186134.5|185792.5|169
1703810400000|2023-12-29 00:40:00|186143.5|185801.5|186154.6|185812.6|186158.1|185816.1|186131.3|185789.3|153
1703810700000|2023-12-29 00:45:00|186149.1|185807.1|186129.2|185787.2|186158.5|185816.5|186104.6|185762.6|267
1703811000000|2023-12-29 00:50:00|186135.4|185793.4|186130.1|185788.1|186151.9|185809.9|186111.8|185769.8|409
1703811300000|2023-12-29 00:55:00|186124.4|185782.4|186120.5|185778.5|186269.8|185927.8|186096.3|185763.2|584
1703811600000|2023-12-29 01:00:00|186079.3|185807.7|186019.8|185794.8|186098.6|185856.5|185971.4|185774.4|637
1703811900000|2023-12-29 01:05:00|186018.8|185800.3|185960.9|185830.9|186023.3|185845.7|185954.4|185791.4|650
1703812200000|2023-12-29 01:10:00|185961|185831|185711.5|185581.5|186026|185850.3|185708.8|185530.7|831
1703812500000|2023-12-29 01:15:00|185737.3|185535.4|185607.5|185477.5|185740.6|185582.6|185600.1|185375.6|456
1703812800000|2023-12-29 01:20:00|185607.7|185477.7|185399.3|185269.3|185609.8|185479.8|185397.5|185245.3|563
1703813100000|2023-12-29 01:25:00|185399.6|185269.6|185270|185140|185404.6|185274.6|185249|185119|793
1703813400000|2023-12-29 01:30:00|185269.6|185139.6|185262.9|185132.9|185296.5|185166.5|185259.9|185129.9|708
1703813700000|2023-12-29 01:35:00|185262.8|185132.8|185217.1|185087.1|185286.1|185156.1|185199.6|185017.4|573
1703814000000|2023-12-29 01:40:00|185218.7|185088.7|185260.6|185130.6|185300|185131.5|185218.6|185086.7|270
1703814300000|2023-12-29 01:45:00|185260.5|185130.5|185262.3|185132.3|185309.8|185152.4|185255.1|185092.2|496
1703814600000|2023-12-29 01:50:00|185262.4|185132.4|185303.1|185103|185307.5|185154.5|185253.2|185081.4|530
1703814900000|2023-12-29 01:55:00|185302.9|185102.6|185278.7|185148.7|185323.3|185161.6|185263.5|185098|678
1703815200000|2023-12-29 02:00:00|185278.8|185148.8|185347.7|185217.7|185404|185224.4|185268.9|185100.5|608
1703815500000|2023-12-29 02:05:00|185347.8|185217.8|185357.1|185227.1|185397.2|185236.9|185342.3|185180|468
1703815800000|2023-12-29 02:10:00|185357.3|185227.3|185349|185219|185388|185233.4|185347.9|185183.8|438
1703816100000|2023-12-29 02:15:00|185348.7|185218.7|185355.9|185225.9|185388.5|185231.3|185335.9|185181.8|326
1703816400000|2023-12-29 02:20:00|185356|185226|185358.2|185228.2|185405|185229.6|185333.7|185167.9|167
1703816700000|2023-12-29 02:25:00|185358.1|185228.1|185455|185248.7|185456|185288.8|185357.2|185191.3|280
1703817000000|2023-12-29 02:30:00|185450.7|185246.9|185419.6|185289.6|185459|185294.4|185412.1|185246.4|346
1703817300000|2023-12-29 02:35:00|185419.7|185289.7|185485.3|185283.2|185489|185329.4|185410.5|185245.4|351
1703817600000|2023-12-29 02:40:00|185485|185283.6|185465.1|185335.1|185507.6|185337|185453.6|185276.3|300
1703817900000|2023-12-29 02:45:00|185465|185335|185486.3|185275.1|185506.9|185335.3|185447.5|185275.1|405
1703818200000|2023-12-29 02:50:00|185486.7|185277.7|185455.4|185325.4|185489.8|185325.4|185445.4|185270.5|534
1703818500000|2023-12-29 02:55:00|185455.1|185325.1|185512.2|185302.1|185513.7|185338.9|185455|185283.4|317
1703818800000|2023-12-29 03:00:00|185511.7|185301.9|185467.2|185337.2|185514|185338.1|185464.7|185296|183
1703819100000|2023-12-29 03:05:00|185467.1|185337.1|185586.5|185374.6|185593.7|185374.8|185463.8|185297.7|203
1703819400000|2023-12-29 03:10:00|185586.6|185374.7|185619|185387.8|185621.9|185430.8|185542.6|185367.8|182
1703819700000|2023-12-29 03:15:00|185619.1|185387.9|185578.8|185448.8|185629.8|185448.8|185567.2|185381|181
1703820000000|2023-12-29 03:20:00|185579.2|185449.2|185699.4|185478.2|185703.2|185515|185574.6|185386.7|204
1703820300000|2023-12-29 03:25:00|185699.5|185478.3|185676.3|185475.2|185699.6|185515.9|185642.4|185458.5|99
1703820600000|2023-12-29 03:30:00|185676.2|185475.1|185701.4|185479.5|185704.8|185518.1|185639.2|185436.7|103
1703820900000|2023-12-29 03:35:00|185701.5|185479.6|185655.5|185525.5|185719.6|185529.3|185645.8|185444.2|137
1703821200000|2023-12-29 03:40:00|185655.4|185525.4|185700.9|185481.4|185720.3|185531.6|185655.3|185461.7|103
1703821500000|2023-12-29 03:45:00|185700.8|185481.3|185698.6|185478.9|185718.8|185486.5|185688.9|185458.3|123
1703821800000|2023-12-29 03:50:00|185698.4|185478.7|185687.2|185557.2|185730.2|185560.1|185654.1|185478.7|150
1703822100000|2023-12-29 03:55:00|185687.1|185557.1|185700.8|185570.8|185756.7|185583.4|185683.4|185517|154
1703822400000|2023-12-29 04:00:00|185700.7|185570.7|185693.4|185563.4|185744.5|185573.5|185693.3|185528.5|193
1703822700000|2023-12-29 04:05:00|185693.2|185563.2|185703.7|185573.7|185742|185580.9|185652.8|185466.7|403
1703823000000|2023-12-29 04:10:00|185703.6|185573.6|185790.4|185577.1|185799.2|185616.4|185702.7|185522.9|164
1703823300000|2023-12-29 04:15:00|185790.2|185561.4|185832.4|185623.5|185847.4|185663.6|185781.5|185554.6|253
1703823600000|2023-12-29 04:20:00|185832.5|185623.6|185824.2|185610.9|185845.7|185654.5|185778|185597.9|191
1703823900000|2023-12-29 04:25:00|185824.1|185610.8|185820.1|185611.6|185838.9|185655.6|185777.7|185604|136
1703824200000|2023-12-29 04:30:00|185780.3|185650.3|185773.9|185643.9|185819.9|185650.4|185773.9|185608.6|150
1703824500000|2023-12-29 04:35:00|185775.7|185645.7|185820.7|185603.8|185831.4|185651.7|185775.3|185592.3|154
1703824800000|2023-12-29 04:40:00|185820.8|185602.9|185776|185646|185831.4|185649.1|185775.8|185591.1|124
1703825100000|2023-12-29 04:45:00|185775.9|185645.9|185813.2|185604.9|185831.8|185651.3|185768.1|185593.2|105
1703825400000|2023-12-29 04:50:00|185813.3|185646|185761.4|185631.4|185813.3|185646|185751.7|185567.2|164
1703825700000|2023-12-29 04:55:00|185761.3|185631.3|185801.9|185590.4|185805.4|185635.5|185749.5|185579.4|157
1703826000000|2023-12-29 05:00:00|185802|185590.6|185569.1|185359.8|185818.3|185648|185527.3|185359.8|266
1703826300000|2023-12-29 05:05:00|185571.2|185367|185577|185357.7|185587.3|185411.9|185523.6|185344.3|144
1703826600000|2023-12-29 05:10:00|185576.9|185357.6|185564.4|185434.4|185600.4|185434.8|185526.8|185342.2|133
1703826900000|2023-12-29 05:15:00|185564.5|185434.5|185595|185376.1|185627|185434.5|185545.1|185369.5|108
1703827200000|2023-12-29 05:20:00|185597.2|185372.1|185533.4|185403.4|185597.5|185424.6|185529.1|185346.1|150
1703827500000|2023-12-29 05:25:00|185533.2|185403.2|185534|185330.6|185567|185404|185495.9|185306.4|192
1703827800000|2023-12-29 05:30:00|185534.1|185331.4|185586|185456|185688.2|185505.1|185499.1|185331.4|290
1703828100000|2023-12-29 05:35:00|185620.5|185417.3|185562.9|185362.5|185626|185460.1|185517.7|185341.6|211
1703828400000|2023-12-29 05:40:00|185563.1|185362.7|185453.6|185323.6|185563.1|185399|185453|185285.4|159
1703828700000|2023-12-29 05:45:00|185453.8|185323.8|185454.4|185324.4|185501.5|185325.9|185451.1|185276.7|202
1703829000000|2023-12-29 05:50:00|185452.5|185322.5|185456.3|185326.3|185504.6|185328.7|185450.9|185275.6|121
1703829300000|2023-12-29 05:55:00|185456.2|185326.2|185443.6|185313.6|185503|185330.8|185435.3|185278.9|367
1703829600000|2023-12-29 06:00:00|185482.4|185270.7|185442.9|185312.9|185483.1|185315.1|185430.9|185241.4|352
1703829900000|2023-12-29 06:05:00|185442.7|185312.7|185423.8|185293.8|185443.4|185313.4|185423.5|185293.5|193
1703830200000|2023-12-29 06:10:00|185423.7|185293.7|185427.4|185297.4|185430.2|185300.2|185419.3|185289.3|139
1703830500000|2023-12-29 06:15:00|185427.3|185297.3|185412.7|185282.7|185428.4|185298.4|185399.1|185269.1|218
1703830800000|2023-12-29 06:20:00|185412.5|185282.5|185420.1|185290.1|185420.5|185290.5|185406.9|185276.9|168
1703831100000|2023-12-29 06:25:00|185420.2|185290.2|185246.1|185116.1|185440.1|185310.1|185245.2|185115.2|309
1703831400000|2023-12-29 06:30:00|185247.1|185117.1|185310|185180|185343.6|185213.6|185214.6|185084.6|673
1703831700000|2023-12-29 06:35:00|185311.1|185181.1|185170.2|185040.2|185316.1|185186.1|185121.7|184991.7|413
1703832000000|2023-12-29 06:40:00|185170.1|185040.1|184852.7|184645.8|185236.6|185106.6|184761.1|184621.9|782
1703832300000|2023-12-29 06:45:00|184847.5|184643.8|184792.6|184662.6|184885.4|184727|184729.6|184596.5|809
1703832600000|2023-12-29 06:50:00|184784.4|184654.4|184764.5|184634.5|184848.2|184708|184748.4|184592.4|879
1703832900000|2023-12-29 06:55:00|184762.5|184632.5|184759.2|184629.2|184787.7|184637.7|184717.2|184554.4|772
1703833200000|2023-12-29 07:00:00|184792.2|184662.2|184967.5|184837.5|184998.4|184868.4|184792.2|184662.2|953
1703833500000|2023-12-29 07:05:00|184967.6|184837.6|184903.9|184773.9|184998|184868|184857.7|184727.7|868
1703833800000|2023-12-29 07:10:00|184903.6|184773.6|184912.4|184782.4|185079.2|184949.2|184894.3|184764.3|775
1703834100000|2023-12-29 07:15:00|184909.9|184779.9|185002.8|184872.8|185019.3|184889.3|184830.2|184700.2|781
1703834400000|2023-12-29 07:20:00|185003|184873|185068.3|184938.3|185082.8|184952.8|185003|184873|809
1703834700000|2023-12-29 07:25:00|185067.4|184937.4|185025.1|184895.1|185094.7|184964.7|185014.7|184884.7|802
1703835000000|2023-12-29 07:30:00|185028.5|184898.5|185123.5|184993.5|185136|185006|184998.3|184868.3|783
1703835300000|2023-12-29 07:35:00|185123.1|184993.1|185027.4|184897.4|185175.7|185045.7|185008.1|184878.1|913
1703835600000|2023-12-29 07:40:00|185027.8|184897.8|185022.5|184892.5|185034.1|184904.1|185019.9|184889.9|709
1703835900000|2023-12-29 07:45:00|185022.8|184892.8|185106.9|184976.9|185121|184991|185013.4|184883.4|856
1703836200000|2023-12-29 07:50:00|185107.9|184977.9|185184.9|185054.9|185193.3|185063.3|185078|184948|784
1703836500000|2023-12-29 07:55:00|185186.4|185056.4|185182.9|185052.9|185198.7|185068.7|185149.2|185019.2|654
1703836800000|2023-12-29 08:00:00|185183.7|185053.7|185425.6|185295.6|185450.5|185320.5|185183.7|185053.7|829
1703837100000|2023-12-29 08:05:00|185426.6|185296.6|185430.7|185300.7|185440.2|185331.4|185370.7|185262.3|718
1703837400000|2023-12-29 08:10:00|185430.3|185300.3|185278.1|185148.1|185443.6|185313.6|185254.4|185124.4|652
1703837700000|2023-12-29 08:15:00|185278|185148|185753.8|185623.8|185881.3|185751.3|185264.7|185134.7|714
1703838000000|2023-12-29 08:20:00|185753.2|185623.2|185927.2|185797.2|185979.2|185849.2|185733.3|185603.3|852
1703838300000|2023-12-29 08:25:00|185924.3|185794.3|185429.2|185299.2|186007.9|185877.9|185425.3|185295.3|787
1703838600000|2023-12-29 08:30:00|185431.3|185301.3|185459.1|185329.1|185607.6|185477.6|185404.7|185274.7|597
1703838900000|2023-12-29 08:35:00|185457.3|185327.3|185613.2|185483.2|185694.3|185564.3|185456.7|185326.7|725
1703839200000|2023-12-29 08:40:00|185613.5|185483.5|185523.2|185393.2|185678.8|185548.8|185504.6|185374.6|880
1703839500000|2023-12-29 08:45:00|185518.9|185388.9|185524.5|185394.5|185661.3|185531.3|185515.2|185385.2|768
1703839800000|2023-12-29 08:50:00|185524.4|185394.4|185442.4|185312.4|185526.7|185396.7|185341.3|185211.3|821
1703840100000|2023-12-29 08:55:00|185442.5|185312.5|185718.7|185588.7|185718.7|185588.7|185442.5|185312.5|660
1703840400000|2023-12-29 09:00:00|185717.2|185587.2|185602.6|185472.6|185803.4|185673.4|185568.1|185438.1|796
1703840700000|2023-12-29 09:05:00|185603.2|185473.2|185330.9|185200.9|185603.2|185473.2|185288.4|185158.4|967
1703841000000|2023-12-29 09:10:00|185333.2|185203.2|185264.4|185134.4|185340.9|185210.9|185131.6|185001.6|903
1703841300000|2023-12-29 09:15:00|185264.3|185134.3|185183.5|185053.5|185352.1|185222.1|185161.4|185031.4|866
1703841600000|2023-12-29 09:20:00|185183.6|185053.6|185188.4|185058.4|185195.8|185065.8|185103.6|184973.6|746
1703841900000|2023-12-29 09:25:00|185187.2|185057.2|185236.3|185106.3|185325.7|185195.7|185185.4|185055.4|855
1703842200000|2023-12-29 09:30:00|185243.7|185113.7|185368.5|185238.5|185376.2|185246.2|185188.2|185058.2|873
1703842500000|2023-12-29 09:35:00|185375.1|185245.1|185367.3|185237.3|185456.2|185326.2|185314.9|185184.9|853
1703842800000|2023-12-29 09:40:00|185367.2|185237.2|185276.6|185146.6|185367.2|185237.2|185170.2|185040.2|827
1703843100000|2023-12-29 09:45:00|185278|185148|185255.4|185125.4|185371.6|185241.6|185118.6|184988.6|858
1703843400000|2023-12-29 09:50:00|185255.2|185125.2|185431.8|185301.8|185432.3|185302.3|185192.7|185062.7|792
1703843700000|2023-12-29 09:55:00|185424.3|185294.3|185321.9|185191.9|185424.3|185294.3|185236.1|185106.1|964
1703844000000|2023-12-29 10:00:00|185317.9|185187.9|185463.2|185333.2|185463.3|185333.3|185297.3|185167.3|944
1703844300000|2023-12-29 10:05:00|185461.4|185331.4|185619.1|185489.1|185639.5|185509.5|185457.4|185327.4|714
1703844600000|2023-12-29 10:10:00|185620.1|185490.1|185614.9|185484.9|185848.9|185718.9|185590.4|185460.4|889
1703844900000|2023-12-29 10:15:00|185615.1|185485.1|185704.9|185574.9|185706.6|185576.6|185544.7|185414.7|843
1703845200000|2023-12-29 10:20:00|185705.5|185575.5|185509.8|185379.8|185705.5|185575.5|185434.8|185304.8|894
1703845500000|2023-12-29 10:25:00|185508.9|185378.9|185435.7|185305.7|185514.7|185384.7|185406.3|185276.3|762
1703845800000|2023-12-29 10:30:00|185436|185306|185347.7|185217.7|185525.7|185395.7|185312.5|185182.5|872
1703846100000|2023-12-29 10:35:00|185347.6|185217.6|185267|185137|185348.7|185218.7|185179.8|185049.8|809
1703846400000|2023-12-29 10:40:00|185264.8|185134.8|185265.8|185135.8|185288|185158|185094.6|184964.6|804
1703846700000|2023-12-29 10:45:00|185265.6|185135.6|185178.4|185048.4|185271.3|185141.3|185162.5|185032.5|780
1703847000000|2023-12-29 10:50:00|185177.9|185047.9|185189.1|185059.1|185297.3|185167.3|185142.6|185012.6|763
1703847300000|2023-12-29 10:55:00|185192.1|185062.1|185193.8|185063.8|185226.5|185096.5|185142.2|185012.2|864
1703847600000|2023-12-29 11:00:00|185193.7|185063.7|185239.3|185109.3|185241.7|185111.7|185099|184969|842
1703847900000|2023-12-29 11:05:00|185237.7|185107.7|185240.5|185110.5|185292|185162|185206.2|185076.2|812
1703848200000|2023-12-29 11:10:00|185240.7|185110.7|185178.5|185048.5|185299|185169|185092.2|184962.2|856
1703848500000|2023-12-29 11:15:00|185177.3|185047.3|185106.4|184976.4|185221|185091|185093|184963|755
1703848800000|2023-12-29 11:20:00|185106.2|184976.2|185189.3|185059.3|185197.5|185067.5|185095|184965|647
1703849100000|2023-12-29 11:25:00|185189.1|185059.1|185107|184977|185280.4|185150.4|185097.2|184967.2|850
1703849400000|2023-12-29 11:30:00|185105.1|184975.1|184674.3|184544.3|185142.7|185012.7|184600|184470|906
1703849700000|2023-12-29 11:35:00|184674.1|184544.1|184724.7|184594.7|184834.3|184704.3|184577.9|184447.9|897
1703850000000|2023-12-29 11:40:00|184726.7|184596.7|184718.4|184588.4|184734.5|184623.8|184625|184495|836
1703850300000|2023-12-29 11:45:00|184716.9|184586.9|184712.6|184582.6|184725.7|184595.7|184628.6|184498.6|853
1703850600000|2023-12-29 11:50:00|184711.3|184581.3|184650|184520|184716.3|184586.3|184641.9|184511.9|736
1703850900000|2023-12-29 11:55:00|184649.8|184519.8|184660.1|184530.1|184670.1|184540.1|184618|184488|818
1703851200000|2023-12-29 12:00:00|184667.3|184537.3|184603.5|184473.5|184667.3|184537.3|184579.7|184449.7|924
1703851500000|2023-12-29 12:05:00|184604.9|184474.9|184479|184349|184626.1|184496.1|184381.5|184251.5|999
1703851800000|2023-12-29 12:10:00|184480.6|184350.6|184544.1|184414.1|184546.5|184416.5|184382.1|184252.1|787
1703852100000|2023-12-29 12:15:00|184546.4|184416.4|184492.4|184362.4|184573.3|184443.3|184463.2|184333.2|700
1703852400000|2023-12-29 12:20:00|184493.3|184363.3|184456.7|184326.7|184497.5|184367.5|184379.8|184249.8|723
1703852700000|2023-12-29 12:25:00|184456.8|184326.8|184474.5|184344.5|184525.4|184395.4|184432.5|184302.5|805
1703853000000|2023-12-29 12:30:00|184474.9|184344.9|184556.6|184426.6|184573.4|184443.4|184431.1|184301.1|866
1703853300000|2023-12-29 12:35:00|184554.3|184424.3|184604.7|184474.7|184621.9|184491.9|184533.1|184403.1|741
1703853600000|2023-12-29 12:40:00|184604.5|184474.5|184452.1|184322.1|184612.5|184482.5|184376.4|184246.4|691
1703853900000|2023-12-29 12:45:00|184448.1|184318.1|184548.2|184418.2|184601.5|184471.5|184447.9|184317.9|775
1703854200000|2023-12-29 12:50:00|184551.7|184421.7|184610.2|184480.2|184619|184489|184545.4|184415.4|780
1703854500000|2023-12-29 12:55:00|184607.8|184477.8|184379.6|184249.6|184619.6|184489.6|184377.8|184247.8|935
1703854800000|2023-12-29 13:00:00|184374.1|184244.1|184224.6|184094.6|184393.4|184263.4|184205.3|184075.3|753
1703855100000|2023-12-29 13:05:00|184208.8|184078.8|184211.7|184081.7|184330.5|184200.5|184195.8|184065.8|829
1703855400000|2023-12-29 13:10:00|184217.3|184087.3|184132.5|184002.5|184252.8|184122.8|184122.3|183992.3|807
1703855700000|2023-12-29 13:15:00|184134.9|184004.9|184077|183947|184217.2|184087.2|184072.3|183942.3|808
1703856000000|2023-12-29 13:20:00|184070|183940|184189.5|184059.5|184232|184102|184036.3|183906.3|930
1703856300000|2023-12-29 13:25:00|184190.9|184060.9|184108.1|183978.1|184241.9|184111.9|184085.5|183955.5|668
1703856600000|2023-12-29 13:30:00|184107.9|183977.9|184121|183991|184138.6|184008.6|183950|183820|929
1703856900000|2023-12-29 13:35:00|184119.8|183989.8|183963.8|183833.8|184157.3|184027.3|183956|183826|829
1703857200000|2023-12-29 13:40:00|183964|183834|183940.8|183810.8|183968.4|183838.4|183937.6|183807.6|763
1703857500000|2023-12-29 13:45:00|183940.9|183810.9|184042.9|183912.9|184061.9|183931.9|183934.1|183804.1|809
1703857800000|2023-12-29 13:50:00|184044.2|183914.2|183969.5|183839.5|184106.4|183976.4|183950.8|183820.8|825
1703858100000|2023-12-29 13:55:00|183969.3|183839.3|183949.8|183819.8|183975.8|183845.8|183945.9|183815.9|858
1703858400000|2023-12-29 14:00:00|183951.9|183821.9|183962.2|183832.2|184005.5|183875.5|183918.1|183788.1|824
1703858700000|2023-12-29 14:05:00|183965|183835|183956.2|183826.2|183975.5|183853.2|183927.6|183797.6|810
1703859000000|2023-12-29 14:10:00|183957|183827|183968.2|183838.2|183971.7|183859|183933.5|183803.5|777
1703859300000|2023-12-29 14:15:00|183968|183838|183935.7|183805.7|183987.7|183857.7|183895.2|183766.1|771
1703859600000|2023-12-29 14:20:00|183935.8|183805.8|183767|183637|183936.2|183821.2|183729.5|183599.5|843
1703859900000|2023-12-29 14:25:00|183767.6|183637.6|183729.2|183599.2|183808.8|183678.8|183678.6|183548.6|946
1703860200000|2023-12-29 14:30:00|183733|183603|183525.1|183395.1|183740.9|183610.9|183524|183394|1070
1703860500000|2023-12-29 14:35:00|183531.4|183401.4|183652.9|183522.9|183696.7|183566.7|183531.4|183401.4|844
1703860800000|2023-12-29 14:40:00|183655.6|183525.6|183452.1|183236.3|183890.6|183600.8|183417.8|183236.3|989
1703861100000|2023-12-29 14:45:00|183447.5|183228.4|183519.1|183389.1|183547.2|183417.2|183329.6|183199.6|1001
1703861400000|2023-12-29 14:50:00|183519.4|183389.4|183451.3|183321.3|183536.8|183406.8|183350.6|183220.6|1050
1703861700000|2023-12-29 14:55:00|183451|183321|183423.5|183293.5|183490.7|183360.7|183374.1|183244.1|1063
1703862000000|2023-12-29 15:00:00|183424.3|183294.3|183678.9|183548.9|183747.3|183617.3|183353.1|183223.1|1032
1703862300000|2023-12-29 15:05:00|183690.4|183560.4|183609.2|183479.2|183709.4|183585.4|183603.1|183473.1|837
1703862600000|2023-12-29 15:10:00|183608.3|183478.3|183430.1|183300.1|183617.4|183487.4|183427.2|183297.2|806
1703862900000|2023-12-29 15:15:00|183429.5|183299.5|183426.4|183296.4|183451|183321|183413.3|183283.3|871
1703863200000|2023-12-29 15:20:00|183427.9|183297.9|183344.7|183214.7|183499.8|183369.8|183327.7|183197.7|736
1703863500000|2023-12-29 15:25:00|183344.3|183214.3|182932.1|182802.1|183344.3|183214.3|182924.6|182794.6|963
1703863800000|2023-12-29 15:30:00|182930.9|182800.9|182948.7|182818.7|183025|182908.3|182899.1|182798.9|1017
1703864100000|2023-12-29 15:35:00|182949.5|182819.5|182943.7|182813.7|182977.5|182868.5|182843.3|182713.3|1034
1703864400000|2023-12-29 15:40:00|182944.7|182814.7|183123.4|182993.4|183202.6|183075.1|182938.4|182808.4|941
1703864700000|2023-12-29 15:45:00|183126.2|182996.2|183033.8|182903.8|183197.2|183067.2|182906.8|182776.8|1078
1703865000000|2023-12-29 15:50:00|183030.5|182900.5|183157.2|183027.2|183175.5|183045.5|182905.6|182807.5|1066
1703865300000|2023-12-29 15:55:00|183154.9|183024.9|182891.1|182801.1|183163.8|183033.8|182886.9|182794.5|1041
1703865600000|2023-12-29 16:00:00|182930.5|182840.5|182946.7|182816.7|183026.2|182896.6|182865|182758.9|1061
1703865900000|2023-12-29 16:05:00|182946.2|182816.2|182988.4|182858.4|183113.8|182983.8|182922.4|182792.4|898
1703866200000|2023-12-29 16:10:00|182988.3|182858.3|182957.2|182827.2|183003.4|182873.4|182856.2|182755.9|912
1703866500000|2023-12-29 16:15:00|182955|182825|182942.8|182812.8|182968.8|182838.8|182884.9|182754.9|871
1703866800000|2023-12-29 16:20:00|182942.2|182812.2|182905|182775|182987.3|182857.3|182893|182763|864
1703867100000|2023-12-29 16:25:00|182904.5|182774.5|182982.7|182852.7|183006.1|182876.1|182901.1|182771.1|691
1703867400000|2023-12-29 16:30:00|182979.4|182849.4|182927.8|182797.8|182979.4|182849.4|182890.2|182760.2|941
1703867700000|2023-12-29 16:35:00|182923.1|182793.1|182956.8|182826.8|182978.9|182848.9|182909.6|182779.6|932
1703868000000|2023-12-29 16:40:00|182957|182827|182946.8|182816.8|182970.4|182840.4|182935.3|182805.3|737
1703868300000|2023-12-29 16:45:00|182945.2|182815.2|182924.6|182794.6|182971.9|182841.9|182924.4|182794.4|742
1703868600000|2023-12-29 16:50:00|182924.1|182794.1|182799.5|182669.5|182942.8|182812.8|182794|182664|787
1703868900000|2023-12-29 16:55:00|182799.9|182669.9|182774.4|182644.4|182801.7|182671.7|182766.4|182636.4|804
1703869200000|2023-12-29 17:00:00|182770.1|182640.1|182844.7|182714.7|182878.1|182748.1|182730.4|182600.4|777
1703869500000|2023-12-29 17:05:00|182844.2|182714.2|182888.3|182758.3|182893.4|182763.4|182825|182695|910
1703869800000|2023-12-29 17:10:00|182890.4|182760.4|182994.2|182864.2|183009.6|182879.6|182836.4|182706.4|939
1703870100000|2023-12-29 17:15:00|182994.8|182864.8|182953.4|182823.4|183012.6|182882.6|182877.6|182747.6|925
1703870400000|2023-12-29 17:20:00|182953.5|182823.5|182951.9|182821.9|183001|182871|182899.3|182769.3|965
1703870700000|2023-12-29 17:25:00|182951.5|182821.5|182926.3|182796.3|183022|182892|182911.6|182781.6|906
1703871000000|2023-12-29 17:30:00|182926.9|182796.9|182762.2|182632.2|182927.2|182797.2|182743.7|182613.7|684
1703871300000|2023-12-29 17:35:00|182761.8|182631.8|182745.9|182615.9|182769.7|182639.7|182736|182606|715
1703871600000|2023-12-29 17:40:00|182745.7|182615.7|182748.3|182618.3|182759|182629|182738|182608|713
1703871900000|2023-12-29 17:45:00|182747.5|182617.5|182717.8|182587.8|182750.4|182620.4|182714.3|182584.3|730
1703872200000|2023-12-29 17:50:00|182717.6|182587.6|182627.1|182497.1|182724.7|182594.7|182607|182477|675
1703872500000|2023-12-29 17:55:00|182629.4|182499.4|182695.6|182565.6|182712.1|182582.1|182609.4|182479.4|971
1703872800000|2023-12-29 18:00:00|182696.1|182566.1|182680|182550|182955.8|182825.8|182664.6|182534.6|984
1703873100000|2023-12-29 18:05:00|182681.7|182551.7|182772.6|182642.6|182828.2|182698.2|182674.4|182544.4|1025
1703873400000|2023-12-29 18:10:00|182774|182644|182687.4|182557.4|182788.9|182658.9|182668.8|182538.8|944
1703873700000|2023-12-29 18:15:00|182687.3|182557.3|182772.3|182642.3|182804.5|182674.5|182681.1|182551.1|880
1703874000000|2023-12-29 18:20:00|182769.2|182639.2|182818.5|182688.5|182866.4|182736.4|182750.4|182620.4|811
1703874300000|2023-12-29 18:25:00|182818.9|182688.9|182842.8|182712.8|182852|182722|182812|182682|566
1703874600000|2023-12-29 18:30:00|182843.7|182713.7|182803.6|182673.6|182843.7|182713.7|182803.3|182673.3|707
1703874900000|2023-12-29 18:35:00|182797.6|182667.6|182801.9|182671.9|182809.1|182679.1|182788.2|182658.2|628
1703875200000|2023-12-29 18:40:00|182800.7|182670.7|182798.7|182668.7|182855.4|182725.4|182791.3|182661.3|913
1703875500000|2023-12-29 18:45:00|182798.8|182668.8|182868.2|182738.2|182904.5|182774.5|182794.5|182664.5|799
1703875800000|2023-12-29 18:50:00|182868.8|182738.8|182957.5|182827.5|182958.4|182828.4|182868.8|182738.8|654
1703876100000|2023-12-29 18:55:00|182953.2|182823.2|182979.8|182849.8|183044|182914|182947.9|182817.9|455
1703876400000|2023-12-29 19:00:00|182973.6|182843.6|183039.5|182909.5|183066.9|182936.9|182950.6|182820.6|865
1703876700000|2023-12-29 19:05:00|183038.4|182908.4|183098.9|182968.9|183127.3|182997.3|182994.5|182864.5|839
1703877000000|2023-12-29 19:10:00|183099.5|182969.5|183105.1|182975.1|183141.5|183011.5|183040.7|182910.7|799
1703877300000|2023-12-29 19:15:00|183105.8|182975.8|183114.6|182984.6|183121.7|182991.7|183064.2|182934.2|698
1703877600000|2023-12-29 19:20:00|183113.6|182983.6|183139.9|183009.9|183165.3|183035.3|183084|182954|709
1703877900000|2023-12-29 19:25:00|183142.1|183012.1|183215.2|183085.2|183236.6|183106.6|183134.6|183004.6|704
1703878200000|2023-12-29 19:30:00|183223|183093|183221.4|183091.4|183242.8|183112.8|183195.3|183065.3|639
1703878500000|2023-12-29 19:35:00|183221.3|183091.3|183210.2|183080.2|183226.8|183096.8|183198.6|183068.6|663
1703878800000|2023-12-29 19:40:00|183210.1|183080.1|183230|183100|183239.8|183109.8|183147.9|183017.9|831
1703879100000|2023-12-29 19:45:00|183227.4|183097.4|183225|183095|183248.2|183118.2|183214.6|183084.6|641
1703879400000|2023-12-29 19:50:00|183225.1|183095.1|183217.4|183087.4|183239.1|183109.1|183203.3|183073.3|587
1703879700000|2023-12-29 19:55:00|183218|183088|183120|182990|183340|183210|183106.9|182976.9|785
1703880000000|2023-12-29 20:00:00|183117.6|182987.6|183127.4|182997.4|183191.5|183061.5|183116.8|182986.8|691
1703880300000|2023-12-29 20:05:00|183127.5|182997.5|183003|182873|183133.4|183003.4|182999|182869|728
1703880600000|2023-12-29 20:10:00|183002.5|182872.5|182947.7|182817.7|183028|182898|182921.5|182791.5|896
1703880900000|2023-12-29 20:15:00|182948.3|182818.3|182939.5|182809.5|182973.6|182843.6|182928.7|182798.7|960
1703881200000|2023-12-29 20:20:00|182941.3|182811.3|182950.2|182820.2|182991.2|182861.2|182934.2|182804.2|898
1703881500000|2023-12-29 20:25:00|182950.5|182820.5|182942.6|182812.6|182972.8|182842.8|182929.9|182799.9|805
1703881800000|2023-12-29 20:30:00|182938.7|182808.7|182951.7|182821.7|182952.7|182822.7|182926.1|182796.1|723
1703882100000|2023-12-29 20:35:00|182948.8|182818.8|182934.1|182804.1|182948.8|182818.8|182924.1|182794.1|914
1703882400000|2023-12-29 20:40:00|182934.5|182804.5|182933.7|182803.7|182941.6|182811.6|182915.2|182785.2|956
1703882700000|2023-12-29 20:45:00|182932.3|182802.3|182876.3|182746.3|182943.6|182813.6|182865.5|182735.5|973
1703883000000|2023-12-29 20:50:00|182878.2|182748.2|183015.8|182885.8|183026.2|182896.2|182866|182736|808
1703883300000|2023-12-29 20:55:00|183015.9|182885.9|182969|182839|183036.7|182906.7|182966.9|182836.9|835
1703883600000|2023-12-29 21:00:00|182971|182841|182960.7|182830.7|182981|182851|182954.7|182824.7|335
1703883900000|2023-12-29 21:05:00|182960.3|182830.3|182963.7|182833.7|182968.5|182838.5|182944.5|182814.5|171
1703884200000|2023-12-29 21:10:00|182963.8|182833.8|182957.7|182827.7|182964.2|182834.2|182947.5|182817.5|218
1703884500000|2023-12-29 21:15:00|182957.9|182827.9|182936.5|182806.5|182958.5|182828.5|182917.8|182787.8|317
1703884800000|2023-12-29 21:20:00|182937.2|182807.2|182953.6|182823.6|182956.6|182826.6|182936.6|182806.6|209
1703885100000|2023-12-29 21:25:00|182953.7|182823.7|182965.2|182835.2|182973.2|182843.2|182952.7|182822.7|198
1703885400000|2023-12-29 21:30:00|182966.6|182836.6|183131.5|182811.1|183174.2|182856.4|182881.8|182683.5|839
1703885700000|2023-12-29 21:35:00|183131.6|182811.5|183168|182826|183173.5|182831.5|183111.6|182782.5|839
1703886000000|2023-12-29 21:40:00|183168.8|182826.8|183167.1|182825.1|183203.9|182871.1|183107|182765|840
1703886300000|2023-12-29 21:45:00|183173.8|182831.8|183156.9|182814.9|183181|182839|183084.4|182742.4|639
1703886600000|2023-12-29 21:50:00|183168|182826|183161.2|182819.2|183194.2|182852.2|183091.2|182749.2|267
1703886900000|2023-12-29 21:55:00|183161.7|182819.7|183175.7|182833.7|183180.5|182838.5|183106.6|182764.6|187
1704142800000|2024-01-01 21:00:00|183265.6|182873.6|183265.6|182873.6|183265.6|182873.6|183265.6|182873.6|1
1704145500000|2024-01-01 21:45:00|183240.6|182898.6|183240.6|182898.6|183240.6|182898.6|183240.6|182898.6|1
1704153300000|2024-01-01 23:55:00|183275.2|182933.2|183294.4|182952.4|183298|182956|183275.2|182933.2|16
1704153600000|2024-01-02 00:00:00|183341.1|182999.1|183233.5|182891.5|183341.4|182999.4|183214.5|182872.5|112
1704153900000|2024-01-02 00:05:00|183233.6|182891.6|183204.2|182862.2|183295.5|182953.5|183204.2|182862.2|288
1704154200000|2024-01-02 00:10:00|183204.1|182862.1|183106.8|182803.3|183213|182871|183053.5|182739|337
1704154500000|2024-01-02 00:15:00|183106.1|182807.8|183095.4|182817.8|183122.5|182827.2|183073.8|182788.8|747
1704154800000|2024-01-02 00:20:00|183095.7|182817.7|183069.4|182838.6|183108.9|182845.6|183064.4|182816|825
1704155100000|2024-01-02 00:25:00|183072|182837.7|183020.4|182890.4|183106|182894.6|183020|182836.8|603
1704155400000|2024-01-02 00:30:00|183020.5|182890.5|183160.4|183030.4|183206|183032.1|183018.5|182858.6|366
1704155700000|2024-01-02 00:35:00|183159.6|183029.6|183151.5|183021.5|183201.2|183033.3|183149.8|182982.2|148
1704156000000|2024-01-02 00:40:00|183189.8|182983.4|183147.4|183017.4|183201.2|183024.9|183147.3|182982.4|82
1704156300000|2024-01-02 00:45:00|183147.8|183017.8|183176.2|182934.3|183201.3|183025.3|183147.8|182930.9|275
1704156600000|2024-01-02 00:50:00|183175.4|182934.4|183157.8|182945.6|183180.2|182990.9|183117.7|182933.3|141
1704156900000|2024-01-02 00:55:00|183158.1|182945.9|183163.2|182943.1|183172.5|182991.2|183110.6|182942.2|233
1704157200000|2024-01-02 01:00:00|183163.8|182943.5|182958.5|182828.5|183189.5|183024.8|182954.4|182824.4|282
1704157500000|2024-01-02 01:05:00|182958.9|182828.9|182895.7|182765.7|182958.9|182828.9|182875|182745|298
1704157800000|2024-01-02 01:10:00|182895.5|182765.5|182901.4|182771.4|182904.3|182774.3|182890.6|182760.6|252
1704158100000|2024-01-02 01:15:00|182901.2|182771.2|182871|182741|182903|182773|182869.1|182739.1|233
1704158400000|2024-01-02 01:20:00|182873.7|182743.7|182856|182726|182886.3|182756.3|182856|182726|255
1704158700000|2024-01-02 01:25:00|182855.3|182725.3|182882.5|182752.5|182892.5|182762.5|182844.8|182714.8|327
1704159000000|2024-01-02 01:30:00|182884.5|182754.5|182895|182765|182927.1|182797.1|182883.1|182753.1|379
1704159300000|2024-01-02 01:35:00|182895.7|182765.7|182909.6|182779.6|182920.2|182790.2|182890.3|182760.3|541
1704159600000|2024-01-02 01:40:00|182909.7|182779.7|182915|182785|182918.6|182788.6|182903.3|182773.3|387
1704159900000|2024-01-02 01:45:00|182915.1|182785.1|182919.2|182789.2|182924.5|182794.5|182883.3|182753.3|291
1704160200000|2024-01-02 01:50:00|182919.4|182789.4|182900.9|182770.9|182923.6|182793.6|182878.1|182748.1|256
1704160500000|2024-01-02 01:55:00|182900.8|182770.8|182951.1|182821.1|182972.2|182824.5|182900.3|182753|294
1704160800000|2024-01-02 02:00:00|182951.3|182821.3|183205.5|183075.5|183213|183083|182950.1|182820.1|423
1704161100000|2024-01-02 02:05:00|183205.7|183075.7|183205.2|183075.2|183211.9|183081.9|183199.9|183069.9|169
1704161400000|2024-01-02 02:10:00|183205.5|183075.5|183208.3|183078.3|183209.8|183079.8|183201.3|183071.3|163
1704161700000|2024-01-02 02:15:00|183207.7|183077.7|183205.8|183075.8|183207.7|183077.7|183197.7|183067.7|228
1704162000000|2024-01-02 02:20:00|183205.9|183075.9|183229.7|183099.7|183249.6|183119.6|183203.9|183073.9|194
1704162300000|2024-01-02 02:25:00|183229.2|183099.2|183238.2|183108.2|183241.4|183111.4|183224.7|183094.7|169
1704162600000|2024-01-02 02:30:00|183239.1|183109.1|183274.1|183144.1|183277.9|183147.9|183237.1|183107.1|204
1704162900000|2024-01-02 02:35:00|183273.8|183143.8|183363.3|183233.3|183364|183234|183266.1|183136.1|265
1704163200000|2024-01-02 02:40:00|183364.5|183234.5|183384.3|183254.3|183392|183262|183364.3|183234.3|301
1704163500000|2024-01-02 02:45:00|183384.2|183254.2|183389|183259|183394.1|183264.1|183375.9|183245.9|275
1704163800000|2024-01-02 02:50:00|183388.9|183258.9|183394.9|183264.9|183400.7|183270.7|183387.1|183257.1|431
1704164100000|2024-01-02 02:55:00|183395.5|183265.5|183393.5|183263.5|183403.8|183273.8|183391.9|183261.9|269
1704164400000|2024-01-02 03:00:00|183395.1|183265.1|183566.9|183436.9|183575.4|183445.4|183392.4|183262.4|261
1704164700000|2024-01-02 03:05:00|183566.8|183436.8|183543.7|183413.7|183576.4|183446.4|183541.8|183411.8|407
1704165000000|2024-01-02 03:10:00|183543.6|183413.6|183399.2|183269.2|183552.4|183422.4|183391.1|183230.3|292
1704165300000|2024-01-02 03:15:00|183398.8|183268.8|183398.2|183268.2|183402.4|183272.4|183394|183264|128
1704165600000|2024-01-02 03:20:00|183398.4|183268.4|183396.7|183266.7|183400.7|183270.7|183395.2|183265.2|104
1704165900000|2024-01-02 03:25:00|183395.9|183265.9|183397.1|183267.1|183402.2|183272.2|183391.4|183261.4|109
1704166200000|2024-01-02 03:30:00|183397.3|183267.3|183391|183261|183398.5|183268.5|183389.6|183259.6|120
1704166500000|2024-01-02 03:35:00|183390.9|183260.9|183396.7|183266.7|183396.9|183266.9|183389.6|183259.6|98
1704166800000|2024-01-02 03:40:00|183395.8|183265.8|183385.8|183255.8|183400|183270|183385.5|183255.5|192
1704167100000|2024-01-02 03:45:00|183385.4|183255.4|183378.4|183248.4|183389.3|183259.3|183376.4|183246.4|311
1704167400000|2024-01-02 03:50:00|183378.2|183248.2|183390.4|183260.4|183390.7|183260.7|183376.6|183246.6|132
1704167700000|2024-01-02 03:55:00|183390.3|183260.3|183372.1|183242.1|183405.2|183275.2|183370.7|183240.7|176
1704168000000|2024-01-02 04:00:00|183372.3|183242.3|183186|183056|183372.3|183242.3|183185.9|183055.9|287
1704168300000|2024-01-02 04:05:00|183186.7|183056.7|183334.4|183204.4|183342.8|183212.8|183180.2|183050.2|505
1704168600000|2024-01-02 04:10:00|183334.3|183204.3|183347|183217|183347|183217|183333.4|183203.4|240
1704168900000|2024-01-02 04:15:00|183345.7|183215.7|183334.5|183204.5|183377|183220.1|183330.1|183171.9|339
1704169200000|2024-01-02 04:20:00|183334.3|183204.3|183325.6|183195.6|183337.2|183207.2|183319.8|183189.8|132
1704169500000|2024-01-02 04:25:00|183326|183196|183314.5|183184.5|183326.1|183196.1|183310.4|183180.4|139
1704169800000|2024-01-02 04:30:00|183314.6|183184.6|183312.7|183182.7|183315|183185|183307.4|183177.4|159
1704170100000|2024-01-02 04:35:00|183312.5|183182.5|183310.4|183180.4|183320.6|183190.6|183305.7|183175.7|120
1704170400000|2024-01-02 04:40:00|183309|183179|183324.2|183194.2|183324.9|183194.9|183306.9|183176.9|147
1704170700000|2024-01-02 04:45:00|183328|183198|183344.5|183214.5|183344.7|183214.7|183289.9|183159.9|158
1704171000000|2024-01-02 04:50:00|183344.4|183214.4|183351.1|183221.1|183351.1|183221.1|183342.8|183212.8|178
1704171300000|2024-01-02 04:55:00|183351.2|183221.2|183347.4|183217.4|183353.5|183223.5|183342|183212|265
1704171600000|2024-01-02 05:00:00|183349|183219|183357.7|183227.7|183358.1|183228.1|183304.5|183174.5|426
1704171900000|2024-01-02 05:05:00|183357.8|183227.8|183363.4|183233.4|183366.2|183236.2|183357|183227|200
1704172200000|2024-01-02 05:10:00|183362.9|183232.9|183338|183208|183367.2|183237.2|183317.7|183187.7|420
1704172500000|2024-01-02 05:15:00|183338.4|183208.4|183363.7|183233.7|183363.7|183233.7|183319.1|183189.1|479
1704172800000|2024-01-02 05:20:00|183363|183233|183020.4|182890.4|183363|183233|182992.3|182862.3|596
1704173100000|2024-01-02 05:25:00|183019.8|182889.8|183061.1|182931.1|183062.4|182932.4|182994.4|182864.4|333
1704173400000|2024-01-02 05:30:00|183070.2|182940.2|183093.6|182963.6|183122.3|182992.3|183070.2|182940.2|488
1704173700000|2024-01-02 05:35:00|183093.5|182963.5|183194.1|183064.1|183194.1|183064.1|183075.9|182945.9|281
1704174000000|2024-01-02 05:40:00|183196.9|183066.9|183047.9|182917.9|183200.1|183070.1|183013.9|182883.9|529
1704174300000|2024-01-02 05:45:00|183047.7|182917.7|183156|183026|183246.8|183106.9|183031.4|182901.4|848
1704174600000|2024-01-02 05:50:00|183155.9|183025.9|183099.3|182969.3|183181.9|183051.9|183069.4|182939.4|555
1704174900000|2024-01-02 05:55:00|183099.4|182969.4|183081.7|182951.7|183106.7|182976.7|183080.8|182950.8|278
1704175200000|2024-01-02 06:00:00|183082.8|182952.8|183086.5|182956.5|183093.9|182963.9|183044.1|182914.1|403
1704175500000|2024-01-02 06:05:00|183086.4|182956.4|183035.8|182905.8|183087.1|182957.1|183032.2|182902.2|407
1704175800000|2024-01-02 06:10:00|183036|182906|183026.2|182896.2|183037.4|182907.4|183021.5|182891.5|341
1704176100000|2024-01-02 06:15:00|183026.3|182896.3|183051.7|182921.7|183061.3|182931.3|183020.3|182890.3|351
1704176400000|2024-01-02 06:20:00|183054.9|182924.9|183060.5|182930.5|183071.8|182941.8|183018.3|182888.3|313
1704176700000|2024-01-02 06:25:00|183060.6|182930.6|182987.9|182857.9|183067.3|182937.3|182979.5|182849.5|454
1704177000000|2024-01-02 06:30:00|182988.7|182858.7|183080.7|182950.7|183081.8|182951.8|182987.1|182857.1|497
1704177300000|2024-01-02 06:35:00|183080.6|182950.6|183049.8|182919.8|183082|182952|183024.6|182894.6|443
1704177600000|2024-01-02 06:40:00|183049.7|182919.7|183083.9|182953.9|183099|182969|183038.5|182908.5|695
1704177900000|2024-01-02 06:45:00|183089.1|182959.1|183108.3|182978.3|183109.4|182979.4|183021.3|182891.3|722
1704178200000|2024-01-02 06:50:00|183108.1|182978.1|183113.4|182983.4|183118.7|182988.7|183104.6|182974.6|393
1704178500000|2024-01-02 06:55:00|183113|182983|183144.1|183014.1|183150.7|183020.7|183062.3|182932.3|567
1704178800000|2024-01-02 07:00:00|183139.8|183009.8|183410.2|183320.2|183451.7|183328|183089.5|182959.5|871
1704179100000|2024-01-02 07:05:00|183410.3|183320.3|183453.4|183323.4|183471|183341|183390.9|183260.9|667
1704179400000|2024-01-02 07:10:00|183453.6|183323.6|183255|183125|183458.2|183328.2|183180.8|183050.8|968
1704179700000|2024-01-02 07:15:00|183254.8|183124.8|183244.2|183114.2|183264.5|183134.5|183189.7|183059.7|1036
1704180000000|2024-01-02 07:20:00|183244.5|183114.5|183199.7|183069.7|183245.1|183115.1|183185.5|183055.5|983
1704180300000|2024-01-02 07:25:00|183206.5|183076.5|183319.5|183189.5|183336|183206|183085.6|182955.6|854
1704180600000|2024-01-02 07:30:00|183324.7|183194.7|183373.3|183243.3|183399.2|183269.2|183118.5|182988.5|803
1704180900000|2024-01-02 07:35:00|183373.2|183243.2|183554.6|183424.6|183591.6|183461.6|183371.6|183241.6|799
1704181200000|2024-01-02 07:40:00|183554.8|183424.8|183782.9|183652.9|183786.4|183656.4|183503.7|183373.7|873
1704181500000|2024-01-02 07:45:00|183782.7|183652.7|183686.5|183556.5|183893.7|183803.7|183586.6|183456.6|805
1704181800000|2024-01-02 07:50:00|183685.7|183555.7|184017.7|183887.7|184033.5|183903.5|183669.2|183539.2|885
1704182100000|2024-01-02 07:55:00|184016.5|183886.5|183913.4|183783.4|184028.3|183898.3|183812.6|183682.6|854
1704182400000|2024-01-02 08:00:00|183913.3|183783.3|183576.8|183446.8|183932.2|183802.2|183463.7|183333.7|980
1704182700000|2024-01-02 08:05:00|183576.4|183446.4|183662.1|183532.1|183681.7|183551.7|183514.6|183384.6|799
1704183000000|2024-01-02 08:10:00|183663.3|183533.3|183868.2|183778.2|183907.6|183795.1|183613|183498.2|841
1704183300000|2024-01-02 08:15:00|183870|183780|183691.5|183561.5|183945.5|183855.5|183686.9|183556.9|958
1704183600000|2024-01-02 08:20:00|183690|183560|183532.7|183402.7|183690|183560|183418.8|183328.8|795
1704183900000|2024-01-02 08:25:00|183530.4|183400.4|183612.4|183522.4|183682.3|183563.6|183517.9|183399.8|773
1704184200000|2024-01-02 08:30:00|183612.6|183522.6|183612.8|183522.8|183718.8|183600.8|183524|183434|742
1704184500000|2024-01-02 08:35:00|183612.9|183522.9|183399.1|183269.1|183641.2|183551.2|183317.2|183187.2|824
1704184800000|2024-01-02 08:40:00|183398.9|183268.9|183499.3|183409.3|183512.8|183413.1|183376.9|183246.9|804
1704185100000|2024-01-02 08:45:00|183499.1|183409.1|183582.4|183492.4|183595.1|183505.1|183493.9|183403.9|786
1704185400000|2024-01-02 08:50:00|183582.3|183492.3|183497.7|183407.7|183661.7|183531.7|183468.5|183378.5|803
1704185700000|2024-01-02 08:55:00|183489.9|183399.9|183360.2|183270.2|183515.2|183425.2|183359.9|183269.9|699
1704186000000|2024-01-02 09:00:00|183360.1|183270.1|183192.4|183102.4|183395.6|183305.6|183173.8|183083.8|863
1704186300000|2024-01-02 09:05:00|183192.6|183102.6|183097.9|182967.9|183193.1|183103.1|183057.9|182927.9|932
1704186600000|2024-01-02 09:10:00|183098.7|182968.7|183034.9|182904.9|183103.6|182973.6|182979.9|182881.3|958
1704186900000|2024-01-02 09:15:00|183034.8|182904.8|183065.4|182975.4|183136.6|183046.6|182989|182874.2|787
1704187200000|2024-01-02 09:20:00|183062.7|182972.7|183133.4|183043.4|183137.6|183047.6|182974.1|182884.1|810
1704187500000|2024-01-02 09:25:00|183136|183046|183061|182971|183143.2|183053.2|183038.8|182948.8|608
1704187800000|2024-01-02 09:30:00|183060|182970|182886.5|182796.5|183084.2|182973.9|182885.9|182772.4|652
1704188100000|2024-01-02 09:35:00|182887.4|182797.4|182735.8|182645.8|182900.4|182810.4|182693.2|182563.2|856
1704188400000|2024-01-02 09:40:00|182736.2|182646.2|182870.7|182780.7|182975.3|182845.3|182734.7|182644.7|837
1704188700000|2024-01-02 09:45:00|182870.8|182780.8|183059.8|182969.8|183081.6|182991.6|182813.8|182723.8|901
1704189000000|2024-01-02 09:50:00|183059.7|182969.7|183085.3|182995.3|183155.1|183025.1|183044.8|182934.5|780
1704189300000|2024-01-02 09:55:00|183085.4|182995.4|183190.1|183100.1|183210.9|183120|183064.3|182974.3|775
1704189600000|2024-01-02 10:00:00|183190.4|183100.4|183243|183113|183460.3|183341.7|183184.9|183094.9|770
1704189900000|2024-01-02 10:05:00|183241.7|183111.7|183308.6|183178.6|183345.9|183230.7|183192.8|183082.1|656
1704190200000|2024-01-02 10:10:00|183307.8|183177.8|183411.8|183321.8|183499.4|183409.4|183303.3|183173.3|793
1704190500000|2024-01-02 10:15:00|183411.9|183321.9|183763.9|183633.9|183764.1|183634.1|183385|183295|787
1704190800000|2024-01-02 10:20:00|183759|183629|183724.7|183634.7|183768.4|183640.3|183556.1|183430.5|777
1704191100000|2024-01-02 10:25:00|183724.6|183634.6|183722|183632|183802.4|183712.4|183658.9|183528.9|759
1704191400000|2024-01-02 10:30:00|183720.7|183630.7|183594.8|183504.8|183722.3|183632.3|183515.6|183425.6|774
1704191700000|2024-01-02 10:35:00|183590.5|183500.5|183541.8|183451.8|183620.4|183500.5|183491.8|183382.3|800
1704192000000|2024-01-02 10:40:00|183542.8|183452.8|183550.5|183420.5|183665.3|183535.3|183532.2|183419.4|831
1704192300000|2024-01-02 10:45:00|183550.2|183420.2|183335.3|183245.3|183574.8|183450.9|183317|183227|850
1704192600000|2024-01-02 10:50:00|183338.2|183248.2|183603.8|183473.8|183626.5|183500.7|183338.2|183248.2|896
1704192900000|2024-01-02 10:55:00|183603.4|183473.4|183651.9|183561.9|183772.8|183642.8|183543.9|183413.9|904
1704193200000|2024-01-02 11:00:00|183652.1|183562.1|183669.2|183539.2|183727.9|183597.9|183616.7|183486.7|816
1704193500000|2024-01-02 11:05:00|183651.7|183521.7|183634.2|183544.2|183681.4|183560.6|183529.6|183405.6|878
1704193800000|2024-01-02 11:10:00|183634.5|183544.5|183814|183684|183827.5|183697.5|183610.9|183501.4|815
1704194100000|2024-01-02 11:15:00|183814.1|183684.1|184122.5|183992.5|184189.4|184059.4|183746.3|183616.3|943
1704194400000|2024-01-02 11:20:00|184122.8|183992.8|184054|183964|184307.8|184217.8|184053|183941.6|916
1704194700000|2024-01-02 11:25:00|184053.8|183963.8|184090.8|183960.8|184103.2|184006.9|183832.2|183702.2|880
1704195000000|2024-01-02 11:30:00|184090.7|183960.7|184417.8|184287.8|184433.5|184317.3|184090.7|183960.7|953
1704195300000|2024-01-02 11:35:00|184420.1|184290.1|184540.4|184410.4|184577.9|184447.9|184300.7|184170.7|972
1704195600000|2024-01-02 11:40:00|184538|184408|184599.5|184469.5|184634.2|184504.2|184537.9|184407.9|900
1704195900000|2024-01-02 11:45:00|184599.9|184469.9|184564.7|184434.7|184791.8|184661.8|184486.7|184356.7|935
1704196200000|2024-01-02 11:50:00|184572.7|184442.7|184787.1|184657.1|184845.8|184727.7|184542.4|184412.4|891
1704196500000|2024-01-02 11:55:00|184786.8|184656.8|184705.1|184575.1|184841|184711|184648|184549.2|1015
1704196800000|2024-01-02 12:00:00|184704.3|184574.3|184691|184561|184797.1|184667.1|184643.5|184536|839
1704197100000|2024-01-02 12:05:00|184691.3|184561.3|184782.5|184652.5|184826.9|184696.9|184676.6|184546.6|922
1704197400000|2024-01-02 12:10:00|184782.3|184652.3|184854.1|184724.1|185017.7|184887.7|184779.2|184649.2|855
1704197700000|2024-01-02 12:15:00|184854|184724|184710.8|184580.8|184862|184732|184654.5|184524.5|770
1704198000000|2024-01-02 12:20:00|184711.1|184581.1|184835.3|184705.3|184937.2|184807.2|184707.5|184577.5|886
1704198300000|2024-01-02 12:25:00|184833.8|184703.8|184972.3|184842.3|184980.9|184850.9|184814.9|184684.9|889
1704198600000|2024-01-02 12:30:00|184972.6|184842.6|184865.7|184735.7|185009.5|184879.5|184857.4|184727.4|871
1704198900000|2024-01-02 12:35:00|184865.6|184735.6|184962.8|184832.8|184979.9|184849.9|184864.8|184734.8|903
1704199200000|2024-01-02 12:40:00|184963.1|184833.1|185317.1|185187.1|185323.8|185193.8|184943.6|184813.6|986
1704199500000|2024-01-02 12:45:00|185316.2|185186.2|185141.9|185011.9|185386.1|185256.1|185140.8|185010.8|834
1704199800000|2024-01-02 12:50:00|185141.6|185011.6|185295|185165|185349.3|185219.3|185119.7|185011.6|976
1704200100000|2024-01-02 12:55:00|185296.3|185166.3|185642.8|185512.8|185763.3|185633.3|185296.3|185166.3|930
1704200400000|2024-01-02 13:00:00|185641|185511|185678|185548|185699.8|185569.8|185422.1|185319|1009
1704200700000|2024-01-02 13:05:00|185677.8|185547.8|185962.4|185872.4|185982.1|185872.4|185653.7|185523.7|898
1704201000000|2024-01-02 13:10:00|185962|185872|185659.3|185569.3|185989.6|185872|185659.3|185569.3|870
1704201300000|2024-01-02 13:15:00|185659|185569|185466.6|185336.6|185662.3|185572.3|185400.5|185270.5|813
1704201600000|2024-01-02 13:20:00|185466.2|185336.2|185575.7|185445.7|185675.7|185545.7|185466.2|185336.2|846
1704201900000|2024-01-02 13:25:00|185568.9|185438.9|185655.9|185525.9|185696.2|185566.2|185530.8|185400.8|838
1704202200000|2024-01-02 13:30:00|185654.4|185524.4|185325.8|185195.8|185659.4|185529.4|185270.1|185180.1|887
1704202500000|2024-01-02 13:35:00|185324.1|185194.1|185701.2|185571.2|185748.9|185618.9|185319.9|185189.9|1010
1704202800000|2024-01-02 13:40:00|185698.7|185568.7|185539.3|185409.3|185735.4|185605.4|185515.2|185385.2|945
1704203100000|2024-01-02 13:45:00|185539.6|185409.6|185491|185361|185633.4|185503.4|185320.4|185190.4|896
1704203400000|2024-01-02 13:50:00|185490.2|185360.2|185478.7|185348.7|185631.1|185510.1|185453.1|185344.3|915
1704203700000|2024-01-02 13:55:00|185479.1|185349.1|185539.7|185409.7|185582.7|185452.7|185461.2|185331.2|860
1704204000000|2024-01-02 14:00:00|185452.7|185362.7|185560.7|185430.7|185570.6|185440.6|185316.2|185186.2|953
1704204300000|2024-01-02 14:05:00|185560.6|185430.6|185500.4|185370.4|185613|185483|185411.1|185281.1|935
1704204600000|2024-01-02 14:10:00|185500|185370|185460.1|185330.1|185555.3|185455.8|185428.4|185313.5|906
1704204900000|2024-01-02 14:15:00|185460.3|185330.3|185425.7|185295.7|185465.3|185335.3|185263.1|185133.1|925
1704205200000|2024-01-02 14:20:00|185426.4|185296.4|185372.7|185242.7|185438.5|185308.5|185360.9|185230.9|880
1704205500000|2024-01-02 14:25:00|185372.6|185242.6|185473.4|185383.4|185497.2|185388.7|185264.6|185134.6|908
1704205800000|2024-01-02 14:30:00|185472.8|185382.8|185386.2|185256.2|185485.6|185389.5|185281.6|185186.3|1034
1704206100000|2024-01-02 14:35:00|185385.8|185255.8|185495.5|185365.5|185515.2|185385.2|185378|185254.2|985
1704206400000|2024-01-02 14:40:00|185494.1|185364.1|185653.8|185394.2|185653.8|185483.9|185343.8|185213.8|1050
1704206700000|2024-01-02 14:45:00|185663.3|185376.1|185465.4|185335.4|185663.3|185465.9|185385.9|185255.9|1110
1704207000000|2024-01-02 14:50:00|185468.4|185338.4|185436.6|185306.6|185483.5|185353.5|185252.2|185134|1061
1704207300000|2024-01-02 14:55:00|185432|185302|185247.8|185117.8|185481.8|185369.7|185213.2|185117.8|1047
1704207600000|2024-01-02 15:00:00|185247.4|185117.4|185021.9|184931.9|185306.1|185216.1|184959.8|184829.8|1016
1704207900000|2024-01-02 15:05:00|185022.6|184932.6|185244.3|185154.3|185276.4|185154.3|184979.5|184889.5|952
1704208200000|2024-01-02 15:10:00|185244.6|185154.6|185323.1|185193.1|185332|185224.7|185201.5|185084.5|1084
1704208500000|2024-01-02 15:15:00|185322.3|185192.3|185494.7|185404.7|185513.4|185408.9|185313.4|185183.4|1049
1704208800000|2024-01-02 15:20:00|185494.9|185404.9|185374.5|185284.5|185538.5|185448.5|185358.1|185243.8|921
1704209100000|2024-01-02 15:25:00|185375.7|185285.7|185593.8|185463.8|185672.3|185542.3|185367.4|185263.3|993
1704209400000|2024-01-02 15:30:00|185594.5|185464.5|185722.5|185592.5|185737.6|185607.6|185591.8|185461.8|925
1704209700000|2024-01-02 15:35:00|185722.9|185592.9|185771.7|185681.7|185930|185806.5|185712.7|185582.7|1028
1704210000000|2024-01-02 15:40:00|185775.2|185685.2|185820.5|185730.5|185912.9|185822.9|185766.6|185676.6|1032
1704210300000|2024-01-02 15:45:00|185822|185732|185786.2|185696.2|185873.6|185783.6|185774.4|185684.4|947
1704210600000|2024-01-02 15:50:00|185787.5|185697.5|185870.9|185740.9|185899.7|185769.7|185739.4|185649.4|977
1704210900000|2024-01-02 15:55:00|185871.7|185741.7|185842.9|185752.9|185871.7|185772.3|185788.7|185682|993
1704211200000|2024-01-02 16:00:00|185843.1|185753.1|185723.8|185633.8|185844.9|185754.9|185705.2|185615.2|969
1704211500000|2024-01-02 16:05:00|185727|185637|185733.9|185603.9|185742|185637.5|185627.1|185536|939
1704211800000|2024-01-02 16:10:00|185733.6|185603.6|185740.2|185650.2|185806.8|185716.8|185597.3|185507.3|972
1704212100000|2024-01-02 16:15:00|185740.4|185650.4|185642.1|185512.1|185748.1|185653.4|185636.1|185506.1|880
1704212400000|2024-01-02 16:20:00|185641.4|185511.4|185617|185487|185648.7|185518.7|185602.3|185472.3|717
1704212700000|2024-01-02 16:25:00|185618.4|185488.4|185601.9|185471.9|185716|185626|185500.5|185410.5|757
1704213000000|2024-01-02 16:30:00|185603.6|185473.6|185628|185498|185687|185597|185598.5|185473.6|863
1704213300000|2024-01-02 16:35:00|185628.1|185498.1|185615.9|185525.9|185632.9|185532.8|185575.1|185473.4|831
1704213600000|2024-01-02 16:40:00|185616.4|185526.4|185680.7|185590.7|185688.7|185598.7|185606.7|185497.1|663
1704213900000|2024-01-02 16:45:00|185680.6|185590.6|185516.7|185426.7|185680.6|185590.6|185515|185399.6|849
1704214200000|2024-01-02 16:50:00|185516.3|185426.3|185553.2|185463.2|185575.8|185485.8|185495.6|185405.6|769
1704214500000|2024-01-02 16:55:00|185552.9|185462.9|185519.9|185429.9|185603.4|185513.4|185499.2|185409.2|804
1704214800000|2024-01-02 17:00:00|185521.2|185431.2|185441.6|185311.6|185541|185431.2|185425.1|185295.1|717
1704215100000|2024-01-02 17:05:00|185441.8|185311.8|185426.2|185296.2|185447.1|185317.1|185417.3|185287.3|693
1704215400000|2024-01-02 17:10:00|185425.9|185295.9|185421.8|185291.8|185444.7|185314.7|185415.8|185285.8|684
1704215700000|2024-01-02 17:15:00|185422.3|185292.3|185426.3|185296.3|185447.5|185317.5|185412.9|185282.9|797
1704216000000|2024-01-02 17:20:00|185425.9|185295.9|185403.3|185273.3|185437.9|185307.9|185329.8|185199.8|760
1704216300000|2024-01-02 17:25:00|185409.7|185279.7|185441.2|185311.2|185441.3|185311.3|185393.9|185263.9|633
1704216600000|2024-01-02 17:30:00|185442|185312|185413.8|185323.8|185442|185350.2|185398.2|185272.9|724
1704216900000|2024-01-02 17:35:00|185403.8|185313.8|185342.8|185212.8|185416.2|185326.2|185310.6|185204.9|786
1704217200000|2024-01-02 17:40:00|185342.6|185212.6|185455.1|185325.1|185467.4|185337.4|185293.9|185163.9|709
1704217500000|2024-01-02 17:45:00|185452.8|185322.8|185474.8|185344.8|185501.1|185371.1|185431|185301|771
1704217800000|2024-01-02 17:50:00|185475.1|185345.1|185453.1|185323.1|185497.4|185367.4|185439.3|185309.3|479
1704218100000|2024-01-02 17:55:00|185453|185323|185474.4|185344.4|185538|185408|185451.8|185321.8|676
1704218400000|2024-01-02 18:00:00|185474.5|185344.5|185484.7|185354.7|185498.9|185368.9|185440.7|185310.7|812
1704218700000|2024-01-02 18:05:00|185484.6|185354.6|185583.2|185453.2|185623.5|185493.5|185476.4|185346.4|766
1704219000000|2024-01-02 18:10:00|185586.1|185456.1|185538.7|185408.7|185608.4|185478.4|185527.1|185397.1|764
1704219300000|2024-01-02 18:15:00|185537.8|185407.8|185483|185353|185542.9|185412.9|185466.7|185336.7|782
1704219600000|2024-01-02 18:20:00|185483.1|185353.1|185497.7|185367.7|185497.7|185367.7|185469.2|185339.2|643
1704219900000|2024-01-02 18:25:00|185501.9|185371.9|185511.9|185381.9|185525.2|185395.2|185445.5|185315.5|812
1704220200000|2024-01-02 18:30:00|185512.4|185382.4|185546.9|185416.9|185585|185455|185511.4|185381.4|806
1704220500000|2024-01-02 18:35:00|185545.9|185415.9|185578.5|185448.5|185589|185459|185526.1|185396.1|780
1704220800000|2024-01-02 18:40:00|185580|185450|185583.1|185453.1|185648|185518|185568.6|185438.6|709
1704221100000|2024-01-02 18:45:00|185583.5|185453.5|185550.8|185420.8|185587.8|185457.8|185544.4|185414.4|685
1704221400000|2024-01-02 18:50:00|185550.6|185420.6|185564.1|185434.1|185597.6|185467.6|185546.4|185416.4|738
1704221700000|2024-01-02 18:55:00|185563|185433|185637.4|185507.4|185639.6|185509.6|185538.2|185408.2|776
1704222000000|2024-01-02 19:00:00|185640.5|185510.5|185649.8|185519.8|185678.6|185548.6|185625.1|185495.1|616
1704222300000|2024-01-02 19:05:00|185651|185521|185633|185503|185661.1|185531.1|185624.5|185494.5|567
1704222600000|2024-01-02 19:10:00|185634|185504|185602.4|185472.4|185640.2|185510.2|185575|185445|608
1704222900000|2024-01-02 19:15:00|185601.8|185471.8|185554.3|185424.3|185635.7|185505.7|185547|185417|720
1704223200000|2024-01-02 19:20:00|185552.2|185422.2|185579|185449|185596.3|185466.3|185541.1|185411.1|556
1704223500000|2024-01-02 19:25:00|185579.7|185449.7|185548.2|185418.2|185598.3|185468.3|185543.1|185413.1|630
1704223800000|2024-01-02 19:30:00|185548.9|185418.9|185587.8|185457.8|185624.3|185494.3|185547.4|185417.4|702
1704224100000|2024-01-02 19:35:00|185588.2|185458.2|185597.9|185467.9|185603.6|185473.6|185569.5|185439.5|695
1704224400000|2024-01-02 19:40:00|185596.7|185466.7|185625.5|185495.5|185632.8|185502.8|185585.8|185455.8|465
1704224700000|2024-01-02 19:45:00|185626|185496|185678.3|185548.3|185688.2|185558.2|185620.9|185490.9|662
1704225000000|2024-01-02 19:50:00|185678.4|185548.4|185629.6|185499.6|185679|185549|185625.4|185495.4|512
1704225300000|2024-01-02 19:55:00|185630.3|185500.3|185722.7|185592.7|185753|185623|185622.6|185492.6|660
1704225600000|2024-01-02 20:00:00|185724.6|185594.6|185893.6|185763.6|185893.6|185763.6|185708.1|185578.1|687
1704225900000|2024-01-02 20:05:00|185892.6|185762.6|185928.1|185798.1|186008.6|185878.6|185892.3|185762.3|813
1704226200000|2024-01-02 20:10:00|185929.2|185799.2|185916.9|185786.9|185930.9|185800.9|185903.5|185773.5|1075
1704226500000|2024-01-02 20:15:00|185916.1|185786.1|185724.9|185594.9|185919.6|185789.6|185715.2|185585.2|928
1704226800000|2024-01-02 20:20:00|185724.4|185594.4|185719.1|185589.1|185728.1|185598.1|185711.8|185581.8|714
1704227100000|2024-01-02 20:25:00|185719.9|185589.9|185738.7|185608.7|185748|185618|185715.1|185585.1|707
1704227400000|2024-01-02 20:30:00|185746.6|185616.6|185726.5|185596.5|185747.1|185617.1|185722.9|185592.9|750
1704227700000|2024-01-02 20:35:00|185725.7|185595.7|185747.6|185617.6|185749.4|185619.4|185722.9|185592.9|635
1704228000000|2024-01-02 20:40:00|185744.9|185614.9|185733.9|185603.9|185746.9|185616.9|185727.7|185597.7|649
1704228300000|2024-01-02 20:45:00|185734.2|185604.2|185824.4|185694.4|185846.2|185716.2|185728.8|185598.8|729
1704228600000|2024-01-02 20:50:00|185819.4|185689.4|185814|185684|185823.2|185693.2|185805.5|185675.5|488
1704228900000|2024-01-02 20:55:00|185814.4|185684.4|185798.6|185668.6|185840.6|185710.6|185788.3|185658.3|712
1704229200000|2024-01-02 21:00:00|185799.3|185669.3|185786.7|185656.7|185818.2|185688.2|185780.1|185650.1|529
1704229500000|2024-01-02 21:05:00|185787.2|185657.2|185794.8|185664.8|185808.5|185678.5|185780.3|185650.3|476
1704229800000|2024-01-02 21:10:00|185794.4|185664.4|185802.8|185672.8|185806.2|185676.2|185793.2|185663.2|315
1704230100000|2024-01-02 21:15:00|185804.4|185674.4|185797.2|185667.2|185821.8|185691.8|185791.8|185661.8|336
1704230400000|2024-01-02 21:20:00|185797.1|185667.1|185787.4|185657.4|185832.6|185702.6|185780.7|185650.7|259
1704230700000|2024-01-02 21:25:00|185786.4|185656.4|185794.8|185664.8|185797.4|185667.4|185779.5|185649.5|159
1704231000000|2024-01-02 21:30:00|185794.7|185664.7|185780.1|185650.1|185794.7|185664.7|185776.9|185646.9|343
1704231300000|2024-01-02 21:35:00|185783.1|185653.1|185781.5|185651.5|185785.5|185655.5|185777.4|185647.4|119
1704231600000|2024-01-02 21:40:00|185781.3|185651.3|185804.3|185674.3|185807.8|185677.8|185781.3|185651.3|244
1704231900000|2024-01-02 21:45:00|185798|185668|185808.5|185678.5|185809.9|185679.9|185796.4|185666.4|278
1704232200000|2024-01-02 21:50:00|185808.2|185678.2|185890.4|185760.4|185943.5|185761.7|185799|185663.9|277
1704232500000|2024-01-02 21:55:00|185889.2|185759.2|185846.8|185504.8|185987.2|185775.4|185720.2|185378.2|206
1704232800000|2024-01-02 22:00:00|185847.6|185505.6|185756|185414|185858.9|185516.9|185638.6|185296.6|24
1704233400000|2024-01-02 22:10:00|185469.2|185127.2|185544.3|185202.3|185565.7|185223.7|185387.9|185045.9|12
1704233700000|2024-01-02 22:15:00|185553.5|185211.5|185561.2|185219.2|185561.2|185219.2|185553.5|185211.5|3
1704234000000|2024-01-02 22:20:00|185598.4|185256.4|185627.8|185285.8|185627.8|185285.8|185596.7|185254.7|14
1704234300000|2024-01-02 22:25:00|185665.7|185323.7|185669.2|185327.2|185676.5|185334.5|185663.6|185321.6|9
1704234600000|2024-01-02 22:30:00|185673.6|185331.6|185697.5|185355.5|185711.2|185369.2|185663.9|185321.9|198
1704234900000|2024-01-02 22:35:00|185697.1|185355.1|185702.8|185360.8|185722.1|185380.1|185690.7|185348.7|184
1704235200000|2024-01-02 22:40:00|185702.9|185360.9|185707.4|185365.4|185718.7|185376.7|185660.9|185318.9|213
1704235500000|2024-01-02 22:45:00|185713.1|185371.1|185643.8|185301.8|185714.2|185372.2|185638.9|185296.9|137
1704235800000|2024-01-02 22:50:00|185644.3|185302.3|185644.2|185302.2|185657.5|185315.5|185631.9|185289.9|144
1704236100000|2024-01-02 22:55:00|185644|185302|185643.1|185301.1|185662.8|185320.8|185636|185294|131
1704236400000|2024-01-02 23:00:00|185658.7|185316.7|185638.7|185296.7|185672.1|185330.1|185621|185279|328
1704236700000|2024-01-02 23:05:00|185641.2|185299.2|185636|185294|185653|185311|185627.7|185285.7|284
1704237000000|2024-01-02 23:10:00|185636.5|185294.5|185682.6|185340.6|185693.3|185351.3|185624.8|185282.8|235
1704237300000|2024-01-02 23:15:00|185682.3|185340.3|185669.6|185327.6|185734|185392|185609.1|185267.1|267
1704237600000|2024-01-02 23:20:00|185669|185327|185711.8|185369.8|185752.3|185410.3|185595.6|185253.6|222
1704237900000|2024-01-02 23:25:00|185711.9|185369.9|185672.6|185330.6|185755.1|185413.1|185630.8|185288.8|133
1704238200000|2024-01-02 23:30:00|185672.5|185330.5|185693.2|185351.2|185714|185372|185612.8|185270.8|190
1704238500000|2024-01-02 23:35:00|185693.5|185351.5|185830|185488|185863.4|185521.4|185616.5|185274.5|392
1704238800000|2024-01-02 23:40:00|185830.3|185488.3|185839|185497|185850.7|185508.7|185776.7|185434.7|336
1704239100000|2024-01-02 23:45:00|185839.4|185497.4|185847.1|185505.1|185854.3|185512.3|185764.9|185422.9|395
1704239400000|2024-01-02 23:50:00|185846.8|185504.8|185855|185513|185859.6|185517.6|185841.3|185499.3|305
1704239700000|2024-01-02 23:55:00|185854.7|185512.7|185939.1|185597.1|185944.1|185602.1|185845.3|185503.3|537
1704240000000|2024-01-03 00:00:00|185938|185596|185904.1|185774.1|185964.9|185774.8|185850.7|185589.5|804
1704240300000|2024-01-03 00:05:00|185904.3|185774.3|185937.9|185724.6|185949.9|185774.3|185890.7|185714.2|370
1704240600000|2024-01-03 00:10:00|185937.8|185724.5|185889.9|185759.9|185938.1|185770.7|185888.6|185714.9|322
1704240900000|2024-01-03 00:15:00|185890.2|185760.2|185893.4|185763.4|185936.7|185763.4|185889.2|185714|367
1704241200000|2024-01-03 00:20:00|185891.3|185761.3|185891.2|185761.2|185893.5|185763.5|185888.2|185758.2|326
1704241500000|2024-01-03 00:25:00|185891.3|185761.3|185892.5|185762.5|185894.7|185764.7|185890.1|185760.1|300
1704241800000|2024-01-03 00:30:00|185892.1|185762.1|185881.5|185751.5|185893.6|185763.6|185879.2|185749.2|762
1704242100000|2024-01-03 00:35:00|185883.8|185753.8|185883.1|185753.1|185884.9|185754.9|185878.2|185748.2|959
1704242400000|2024-01-03 00:40:00|185882.7|185752.7|185882.5|185752.5|185895.3|185765.3|185879.7|185749.7|943
1704242700000|2024-01-03 00:45:00|185879.9|185749.9|185881.8|185751.8|185885.8|185755.8|185878.5|185748.5|881
1704243000000|2024-01-03 00:50:00|185878.5|185748.5|185885.5|185755.5|185886|185756|185877.9|185747.9|747
1704243300000|2024-01-03 00:55:00|185885.3|185755.3|185879.1|185749.1|185886.5|185756.5|185878.5|185748.5|865
1704243600000|2024-01-03 01:00:00|185880.2|185750.2|185921.6|185791.6|185923.8|185793.8|185863.7|185733.7|434
1704243900000|2024-01-03 01:05:00|185921.7|185791.7|185926.3|185796.3|185943|185813|185920.1|185790.1|548
1704244200000|2024-01-03 01:10:00|185925.3|185795.3|185924.1|185794.1|185930.5|185800.5|185918.5|185788.5|638
1704244500000|2024-01-03 01:15:00|185922.9|185792.9|186005.9|185875.9|186033.3|185903.3|185922.9|185792.9|817
1704244800000|2024-01-03 01:20:00|186005.8|185875.8|186002|185872|186019.5|185889.5|185997.2|185867.2|619
1704245100000|2024-01-03 01:25:00|186000.8|185870.8|185999.6|185869.6|186011.9|185881.9|185988.1|185858.1|501
1704245400000|2024-01-03 01:30:00|185999.4|185869.4|185987.8|185857.8|186001.6|185871.6|185986|185856|172
1704245700000|2024-01-03 01:35:00|185988|185858|185962.7|185832.7|185988.3|185858.3|185961|185831|137
1704246000000|2024-01-03 01:40:00|185967.7|185837.7|185968.3|185838.3|185974.6|185844.6|185964.9|185834.9|138
1704246300000|2024-01-03 01:45:00|185967.7|185837.7|185969.7|185839.7|185972.9|185842.9|185966.5|185836.5|65
1704246600000|2024-01-03 01:50:00|185969.3|185839.3|185969|185839|185971.7|185841.7|185965|185835|88
1704246900000|2024-01-03 01:55:00|185963.5|185833.5|185973.7|185843.7|185978.8|185848.8|185944.7|185814.7|390
1704247200000|2024-01-03 02:00:00|185973.6|185843.6|185939.2|185809.2|185980.5|185850.5|185931.7|185801.7|356
1704247500000|2024-01-03 02:05:00|185938.8|185808.8|185947.5|185817.5|185947.5|185817.5|185932.9|185802.9|234
1704247800000|2024-01-03 02:10:00|185948.8|185818.8|185954.6|185824.6|185960.1|185830.1|185948.8|185818.8|270
1704248100000|2024-01-03 02:15:00|185955.7|185825.7|185962|185832|185963.2|185833.2|185952.6|185822.6|204
1704248400000|2024-01-03 02:20:00|185961.9|185831.9|185956.3|185826.3|185962.3|185832.3|185955.5|185825.5|93
1704248700000|2024-01-03 02:25:00|185956.7|185826.7|185964.9|185834.9|185965.6|185835.6|185955.6|185825.6|194
1704249000000|2024-01-03 02:30:00|185960.4|185830.4|185959.9|185829.9|185965.3|185835.3|185958.1|185828.1|108
1704249300000|2024-01-03 02:35:00|185960.1|185830.1|185959.8|185829.8|185963.8|185833.8|185958.5|185828.5|86
1704249600000|2024-01-03 02:40:00|185960.2|185830.2|185960.4|185830.4|185964.9|185834.9|185957.1|185827.1|112
1704249900000|2024-01-03 02:45:00|185960|185830|185963.6|185833.6|185963.6|185833.6|185956.8|185826.8|83
1704250200000|2024-01-03 02:50:00|185962.6|185832.6|185930.8|185800.8|185963.6|185833.6|185925.1|185795.1|157
1704250500000|2024-01-03 02:55:00|185930.9|185800.9|185918.4|185788.4|185935.4|185805.4|185913.9|185783.9|312
1704250800000|2024-01-03 03:00:00|185918.1|185788.1|185918.3|185788.3|185929.7|185799.7|185916.1|185786.1|184
1704251100000|2024-01-03 03:05:00|185918.4|185788.4|185909.3|185779.3|185919|185789|185906.3|185776.3|212
1704251400000|2024-01-03 03:10:00|185911.5|185781.5|185995.2|185865.2|185995.4|185865.4|185910.5|185780.5|431
1704251700000|2024-01-03 03:15:00|185995|185865|186001.2|185871.2|186005.9|185875.9|185988.3|185858.3|210
1704252000000|2024-01-03 03:20:00|186001|185871|185978.3|185848.3|186003.7|185873.7|185961|185831|173
1704252300000|2024-01-03 03:25:00|185978.4|185848.4|185978.3|185848.3|185992.7|185862.7|185975.1|185845.1|207
1704252600000|2024-01-03 03:30:00|185978.2|185848.2|185968.6|185838.6|185991.6|185861.6|185968.6|185838.6|203
1704252900000|2024-01-03 03:35:00|185968.5|185838.5|185960.7|185830.7|185977.2|185847.2|185957.2|185827.2|376
1704253200000|2024-01-03 03:40:00|185960.8|185830.8|185893.9|185763.9|185971.1|185841.1|185893.9|185763.9|295
1704253500000|2024-01-03 03:45:00|185894|185764|185869|185739|185900.3|185770.3|185864.9|185734.9|223
1704253800000|2024-01-03 03:50:00|185869.3|185739.3|185872.3|185742.3|185876.5|185746.5|185865.6|185735.6|116
1704254100000|2024-01-03 03:55:00|185872.2|185742.2|185884.4|185754.4|185885|185755|185866.5|185736.5|157
1704254400000|2024-01-03 04:00:00|185884.3|185754.3|185892.4|185762.4|185900.1|185770.1|185882.9|185752.9|154
1704254700000|2024-01-03 04:05:00|185892.8|185762.8|185718.4|185588.4|185896.7|185766.7|185711.1|185581.1|433
1704255000000|2024-01-03 04:10:00|185717.8|185587.8|185695.6|185565.6|185724.6|185594.6|185691.6|185561.6|257
1704255300000|2024-01-03 04:15:00|185695.4|185565.4|185695.1|185565.1|185701.1|185571.1|185695.1|185565.1|110
1704255600000|2024-01-03 04:20:00|185696.4|185566.4|185671.4|185541.4|185698.2|185568.2|185666.3|185536.3|109
1704255900000|2024-01-03 04:25:00|185671.6|185541.6|185741.7|185611.7|185747.2|185617.2|185664|185534|195
1704256200000|2024-01-03 04:30:00|185741.4|185611.4|185741.4|185611.4|185744.7|185614.7|185737.2|185607.2|80
1704256500000|2024-01-03 04:35:00|185741.2|185611.2|185667.2|185537.2|185744.4|185614.4|185661.4|185531.4|174
1704256800000|2024-01-03 04:40:00|185667|185537|185748.2|185618.2|185749.1|185619.1|185663.1|185533.1|176
1704257100000|2024-01-03 04:45:00|185745.7|185615.7|185740.3|185610.3|185749.6|185619.6|185740.3|185610.3|149
1704257400000|2024-01-03 04:50:00|185741.3|185611.3|185753.7|185623.7|185764.1|185634.1|185738.8|185608.8|148
1704257700000|2024-01-03 04:55:00|185753.6|185623.6|185750.8|185620.8|185755.7|185625.7|185747.1|185617.1|226
1704258000000|2024-01-03 05:00:00|185750.6|185620.6|185731.7|185601.7|185753.8|185623.8|185726|185596|306
1704258300000|2024-01-03 05:05:00|185733.9|185603.9|185743.9|185613.9|185745.4|185615.4|185731.5|185601.5|225
1704258600000|2024-01-03 05:10:00|185749.6|185619.6|185750.8|185620.8|185753.3|185623.3|185741.1|185611.1|184
1704258900000|2024-01-03 05:15:00|185753.4|185623.4|185751.2|185621.2|185753.9|185623.9|185746.8|185616.8|177
1704259200000|2024-01-03 05:20:00|185753.3|185623.3|185633.4|185503.4|185755|185625|185632.7|185502.7|341
1704259500000|2024-01-03 05:25:00|185633.3|185503.3|185603.2|185473.2|185633.3|185503.3|185579.1|185449.1|511
1704259800000|2024-01-03 05:30:00|185606.5|185476.5|185663|185533|185675.2|185545.2|185586.6|185456.6|547
1704260100000|2024-01-03 05:35:00|185663.1|185533.1|185580.2|185450.2|185664.1|185534.1|185571.4|185441.4|505
1704260400000|2024-01-03 05:40:00|185580|185450|185579.7|185449.7|185588.9|185458.9|185557.4|185427.4|605
1704260700000|2024-01-03 05:45:00|185579.5|185449.5|185588.1|185458.1|185597.4|185467.4|185573.3|185443.3|361
1704261000000|2024-01-03 05:50:00|185586.9|185456.9|185600.7|185470.7|185609.6|185479.6|185586.9|185456.9|509
1704261300000|2024-01-03 05:55:00|185600.8|185470.8|185622.9|185492.9|185625|185495|185591.8|185461.8|495
1704261600000|2024-01-03 06:00:00|185624|185494|185655.4|185525.4|185671.8|185541.8|185624|185494|522
1704261900000|2024-01-03 06:05:00|185655.6|185525.6|185566|185436|185659.9|185529.9|185558.5|185428.5|607
1704262200000|2024-01-03 06:10:00|185565.6|185435.6|185544.3|185414.3|185571.5|185441.5|185531.8|185401.8|633
1704262500000|2024-01-03 06:15:00|185547.2|185417.2|185550.3|185420.3|185559.4|185429.4|185524.4|185394.4|560
1704262800000|2024-01-03 06:20:00|185549|185419|185560.5|185430.5|185563.7|185433.7|185549|185419|469
1704263100000|2024-01-03 06:25:00|185557.4|185427.4|185477|185347|185564.3|185434.3|185456.8|185326.8|641
1704263400000|2024-01-03 06:30:00|185478.2|185348.2|185476|185346|185481.7|185351.7|185463.9|185333.9|593
1704263700000|2024-01-03 06:35:00|185476.1|185346.1|185471.1|185341.1|185479|185349|185464.4|185334.4|550
1704264000000|2024-01-03 06:40:00|185469.7|185339.7|185468.2|185338.2|185474.1|185344.1|185393.7|185263.7|466
1704264300000|2024-01-03 06:45:00|185469|185339|185460|185330|185473.2|185343.2|185444.9|185314.9|674
1704264600000|2024-01-03 06:50:00|185461.3|185331.3|185518.2|185388.2|185543.1|185413.1|185390.3|185260.3|859
1704264900000|2024-01-03 06:55:00|185517.8|185387.8|185371.7|185241.7|185522.9|185392.9|185366.2|185236.2|756
1704265200000|2024-01-03 07:00:00|185373.3|185243.3|185504.4|185374.4|185508.3|185378.3|185323.5|185193.5|844
1704265500000|2024-01-03 07:05:00|185503.4|185373.4|185695.6|185565.6|185829.1|185699.1|185503.4|185373.4|889
1704265800000|2024-01-03 07:10:00|185695.1|185565.1|185698.1|185568.1|185725.7|185595.7|185664.6|185534.6|854
1704266100000|2024-01-03 07:15:00|185697.8|185567.8|185699.3|185569.3|185898.8|185768.8|185654.9|185524.9|896
1704266400000|2024-01-03 07:20:00|185699.2|185569.2|185638.6|185508.6|185709.8|185579.8|185533.7|185403.7|940
1704266700000|2024-01-03 07:25:00|185638.5|185508.5|185609.9|185479.9|185695.6|185565.6|185585.4|185455.4|684
1704267000000|2024-01-03 07:30:00|185610|185480|185587.3|185457.3|185621|185491|185520.3|185415.9|811
1704267300000|2024-01-03 07:35:00|185588.8|185458.8|185727.2|185597.2|185744|185614|185586.4|185456.4|900
1704267600000|2024-01-03 07:40:00|185726.7|185596.7|185807.5|185677.5|185807.5|185677.5|185703.7|185573.7|779
1704267900000|2024-01-03 07:45:00|185808|185678|185908.3|185778.3|185936.6|185806.6|185803.3|185673.3|802
1704268200000|2024-01-03 07:50:00|185909.3|185779.3|185724.9|185634.9|185909.9|185790.1|185712.3|185622.3|778
1704268500000|2024-01-03 07:55:00|185725.1|185635.1|185745.2|185655.2|185755.7|185665.7|185649.7|185556.1|839
1704268800000|2024-01-03 08:00:00|185747.9|185657.9|185724|185634|185807.9|185717.9|185685.2|185595.2|808
1704269100000|2024-01-03 08:05:00|185725.6|185635.6|185455.3|185325.3|185731.1|185641.1|185392.6|185262.6|968
1704269400000|2024-01-03 08:10:00|185455.9|185325.9|185536.3|185446.3|185702.4|185612.4|185437.6|185325.9|908
1704269700000|2024-01-03 08:15:00|185532.4|185442.4|185291|185201|185569.9|185447.7|185232.3|185117|888
1704270000000|2024-01-03 08:20:00|185289.9|185199.9|185591.5|185461.5|185610.4|185480.4|185171.4|185065.7|946
1704270300000|2024-01-03 08:25:00|185588.6|185458.6|185777.3|185647.3|185902.4|185772.4|185584.7|185454.7|954
1704270600000|2024-01-03 08:30:00|185776.5|185646.5|185919.5|185829.5|185978.8|185887.5|185772.5|185642.5|835
1704270900000|2024-01-03 08:35:00|185919.6|185829.6|185817.8|185687.8|185936.5|185846.5|185779.9|185676.1|678
1704271200000|2024-01-03 08:40:00|185817.1|185687.1|185991.4|185861.4|186032|185902|185798.6|185685.8|833
1704271500000|2024-01-03 08:45:00|185991.3|185861.3|186126.9|186036.9|186153.2|186046.4|185944.5|185814.5|858
1704271800000|2024-01-03 08:50:00|186121.1|186031.1|186358.1|186228.1|186373.8|186243.8|186103.6|186013.6|806
1704272100000|2024-01-03 08:55:00|186358.5|186228.5|186446.6|186356.6|186491.8|186380.9|186350.2|186220.2|905
1704272400000|2024-01-03 09:00:00|186445.3|186355.3|186350.2|186260.2|186470.4|186355.3|186299.7|186192.4|855
1704272700000|2024-01-03 09:05:00|186350.1|186260.1|186507.7|186417.7|186519.9|186429.9|186346.7|186256.7|758
1704273000000|2024-01-03 09:10:00|186507.8|186417.8|186697.9|186567.9|186721.1|186607.7|186417.3|186306.5|973
1704273300000|2024-01-03 09:15:00|186698.2|186568.2|186886.9|186756.9|186910.3|186780.3|186648.2|186518.2|979
1704273600000|2024-01-03 09:20:00|186886.8|186756.8|187069.2|186939.2|187075.1|186945.1|186878.7|186748.7|838
1704273900000|2024-01-03 09:25:00|187069|186939|186853.9|186723.9|187089.9|186959.9|186853.9|186723.9|905
1704274200000|2024-01-03 09:30:00|186854|186724|187254.4|187164.4|187298.6|187168.6|186809.6|186679.6|805
1704274500000|2024-01-03 09:35:00|187255.5|187165.5|186965.7|186835.7|187300.3|187207|186900.1|186770.1|858
1704274800000|2024-01-03 09:40:00|186965.8|186835.8|187008.8|186878.8|187020.7|186890.7|186876.7|186746.7|945
1704275100000|2024-01-03 09:45:00|187009.4|186879.4|187137.8|187007.8|187174|187044|186952|186822|861
1704275400000|2024-01-03 09:50:00|187139.1|187009.1|187147.4|187017.4|187216.1|187086.1|187081.1|186951.1|806
1704275700000|2024-01-03 09:55:00|187147.3|187017.3|187229.8|187099.8|187323.3|187193.3|187139.7|187009.7|806
1704276000000|2024-01-03 10:00:00|187229|187099|187207.4|187117.4|187395.4|187265.4|187196.7|187088.1|843
1704276300000|2024-01-03 10:05:00|187206.4|187116.4|187411.6|187281.6|187420.7|187308.6|187181.7|187091.7|737
1704276600000|2024-01-03 10:10:00|187412.6|187282.6|187408.2|187318.2|187529|187439|187389.4|187282.6|739
1704276900000|2024-01-03 10:15:00|187407.1|187317.1|187370.8|187240.8|187427.4|187321.2|187249|187124.5|938
1704277200000|2024-01-03 10:20:00|187371|187241|187298.5|187168.5|187441|187311|187259.5|187129.5|949
1704277500000|2024-01-03 10:25:00|187296.7|187166.7|187242.9|187112.9|187432.8|187302.8|187204.1|187107.5|867
1704277800000|2024-01-03 10:30:00|187241.6|187111.6|187133.3|187003.3|187246.4|187116.4|187098.3|186968.3|732
1704278100000|2024-01-03 10:35:00|187130.1|187000.1|187173|187083|187246.3|187116.3|187101.8|186971.8|751
1704278400000|2024-01-03 10:40:00|187174.6|187084.6|187294.9|187164.9|187325.4|187195.4|187163|187062|831
1704278700000|2024-01-03 10:45:00|187294.8|187164.8|187239.4|187149.4|187524|187394|187209.1|187079.1|819
1704279000000|2024-01-03 10:50:00|187239.5|187149.5|187237.8|187147.8|187387.9|187257.9|187214.8|187112.5|737
1704279300000|2024-01-03 10:55:00|187237.6|187147.6|187326.1|187196.1|187350.7|187220.7|187235.1|187135.3|885
1704279600000|2024-01-03 11:00:00|187326.2|187196.2|187493.5|187363.5|187500|187370|187305.2|187175.2|907
1704279900000|2024-01-03 11:05:00|187492.9|187362.9|187391|187261|187503.4|187373.4|187376.4|187254.4|939
1704280200000|2024-01-03 11:10:00|187391.8|187261.8|187500.5|187370.5|187520.2|187390.2|187391.8|187261.8|847
1704280500000|2024-01-03 11:15:00|187500.2|187370.2|187533.2|187403.2|187555.4|187425.4|187499|187369|795
1704280800000|2024-01-03 11:20:00|187533.4|187403.4|187732.6|187602.6|187739.6|187609.6|187496.8|187366.8|819
1704281100000|2024-01-03 11:25:00|187737.9|187607.9|187751.7|187621.7|187818.7|187688.7|187717.6|187587.6|754
1704281400000|2024-01-03 11:30:00|187750.1|187620.1|187840.2|187710.2|187843.2|187715.2|187740.6|187610.6|678
1704281700000|2024-01-03 11:35:00|187840.3|187710.3|187905.4|187815.4|188287.9|188157.9|187827.7|187697.7|865
1704282000000|2024-01-03 11:40:00|187903.6|187813.6|188020.6|187890.6|188193.5|188072.5|187903.1|187813.1|829
1704282300000|2024-01-03 11:45:00|188020.7|187890.7|188091.4|187961.4|188131.3|188001.3|187979.4|187849.4|898
1704282600000|2024-01-03 11:50:00|188090.8|187960.8|187942.1|187812.1|188118.2|188005.2|187930|187800|798
1704282900000|2024-01-03 11:55:00|187942|187812|188023.8|187893.8|188069.1|187939.1|187942|187812|774
1704283200000|2024-01-03 12:00:00|188024.7|187894.7|187921.3|187791.3|188030.8|187900.8|187845.5|187715.5|810
1704283500000|2024-01-03 12:05:00|187921.4|187791.4|188271.7|188141.7|188395|188265|187921.4|187791.4|986
1704283800000|2024-01-03 12:10:00|188257.7|188127.7|188100.5|187970.5|188273.1|188143.1|188100.5|187970.5|765
1704284100000|2024-01-03 12:15:00|188097.9|187967.9|187910|187780|188186|188056|187795.8|187665.8|844
1704284400000|2024-01-03 12:20:00|187909.1|187779.1|187966.7|187836.7|187966.7|187836.7|187722.2|187614.7|824
1704284700000|2024-01-03 12:25:00|187971.4|187841.4|188179.6|188049.6|188200.3|188070.3|187967.7|187837.7|912
1704285000000|2024-01-03 12:30:00|188179.5|188049.5|188227.5|188097.5|188228.2|188098.2|188142.5|188037.1|705
1704285300000|2024-01-03 12:35:00|188224.8|188094.8|188435.3|188305.3|188454.9|188324.9|188198.8|188068.8|916
1704285600000|2024-01-03 12:40:00|188435.4|188305.4|188192.9|188062.9|188435.5|188305.5|188132.9|188006.8|929
1704285900000|2024-01-03 12:45:00|188193.2|188063.2|188185.4|188055.4|188230|188124.3|188130.9|188025.7|852
1704286200000|2024-01-03 12:50:00|188185.5|188055.5|188021.9|187891.9|188194.8|188064.8|187925.5|187821.4|969
1704286500000|2024-01-03 12:55:00|188021.7|187891.7|188198.9|188068.9|188297.8|188167.8|188021.7|187891.7|947
1704286800000|2024-01-03 13:00:00|188195.3|188065.3|188230.6|188100.6|188268.8|188157.8|188111.8|187986.5|856
1704287100000|2024-01-03 13:05:00|188230.5|188100.5|188084.8|187994.8|188230.5|188100.5|188039.8|187949.8|635
1704287400000|2024-01-03 13:10:00|188084.9|187994.9|188018.5|187888.5|188131|188016|187945.2|187815.2|877
1704287700000|2024-01-03 13:15:00|188018.4|187888.4|188161.4|188071.4|188180.9|188090.9|187930.1|187800.1|787
1704288000000|2024-01-03 13:20:00|188161.3|188071.3|188021.7|187891.7|188165.6|188075.6|187990.5|187860.5|970
1704288300000|2024-01-03 13:25:00|188017.8|187887.8|187933.1|187843.1|188022.8|187899.7|187908.2|187778.2|951
1704288600000|2024-01-03 13:30:00|187931.8|187841.8|187732.4|187602.4|187994|187904|187709.2|187579.2|1038
1704288900000|2024-01-03 13:35:00|187732.6|187602.6|187806.9|187716.9|187806.9|187716.9|187678.6|187559.9|898
1704289200000|2024-01-03 13:40:00|187807.9|187717.9|187843.3|187753.3|187848.5|187758.5|187685.3|187595.3|869
1704289500000|2024-01-03 13:45:00|187845.7|187755.7|187920.7|187830.7|187964.7|187874.7|187845.7|187723|937
1704289800000|2024-01-03 13:50:00|187919.4|187829.4|187807.7|187717.7|187919.4|187829.4|187751|187661|821
1704290100000|2024-01-03 13:55:00|187810.1|187720.1|188052.7|187962.7|188058.2|187968.2|187793.5|187703.5|917
1704290400000|2024-01-03 14:00:00|188053.2|187963.2|187984.2|187894.2|188134.2|188035.7|187887.5|187768.9|1020
1704290700000|2024-01-03 14:05:00|187984.1|187894.1|187879.4|187789.4|188040.2|187944.4|187868.3|187778.3|965
1704291000000|2024-01-03 14:10:00|187884.2|187794.2|187830.6|187740.6|187989.6|187899.6|187739.9|187649.9|913
1704291300000|2024-01-03 14:15:00|187833.1|187743.1|187811.4|187721.4|187857.9|187752.3|187755.4|187643.3|1037
1704291600000|2024-01-03 14:20:00|187811.2|187721.2|187895.9|187805.9|187899|187809|187769.9|187679.9|943
1704291900000|2024-01-03 14:25:00|187896.4|187806.4|187872.1|187782.1|187948.3|187858.3|187780.6|187690.6|953
1704292200000|2024-01-03 14:30:00|187881.5|187791.5|187911.1|187821.1|187961.3|187845.1|187718.1|187588.1|1004
1704292500000|2024-01-03 14:35:00|187912.8|187822.8|187886.8|187756.8|188040.8|187933.6|187790.4|187680.2|1056
1704292800000|2024-01-03 14:40:00|187887.2|187757.2|187911.6|187821.6|187916.5|187826.5|187813.2|187691.8|876
1704293100000|2024-01-03 14:45:00|187913.7|187823.7|187915.1|187825.1|188043.4|187933.6|187902.6|187812.6|932
1704293400000|2024-01-03 14:50:00|187914.7|187824.7|187877.5|187787.5|188042.3|187943.2|187860.8|187741.3|977
1704293700000|2024-01-03 14:55:00|187878.1|187788.1|187995.2|187653.2|188016|187859.2|187856.7|187653.2|879
1704294000000|2024-01-03 15:00:00|188005.5|187663.5|187243.3|187113.3|188027.5|187707|187171.9|187063.1|1151
1704294300000|2024-01-03 15:05:00|187228.8|187098.8|187624.8|187494.8|187626.8|187496.8|187223.3|187093.3|1107
1704294600000|2024-01-03 15:10:00|187623.9|187493.9|187826.1|187696.1|187887|187757|187590|187460|1115
1704294900000|2024-01-03 15:15:00|187825.3|187695.3|187930.1|187840.1|188002.4|187872.4|187817.5|187687.5|977
1704295200000|2024-01-03 15:20:00|187930.9|187840.9|187860.1|187730.1|188004.9|187914.9|187814.7|187708|949
1704295500000|2024-01-03 15:25:00|187863.1|187733.1|187930.9|187800.9|187934.7|187828.1|187722.9|187632.9|951
1704295800000|2024-01-03 15:30:00|187933.3|187803.3|188102.9|188012.9|188146|188056|187892.7|187763.7|937
1704296100000|2024-01-03 15:35:00|188099.6|188009.6|188070.3|187980.3|188116.2|188019.1|187962.3|187855.5|1023
1704296400000|2024-01-03 15:40:00|188070.4|187980.4|188149.9|188059.9|188221.9|188103.3|188070.2|187960.6|1053
1704296700000|2024-01-03 15:45:00|188148.6|188058.6|188285.5|188155.5|188309.5|188219.5|188148.2|188058.2|1062
1704297000000|2024-01-03 15:50:00|188286|188156|188095.8|187965.8|188291.6|188161.6|188015.2|187902.2|1074
1704297300000|2024-01-03 15:55:00|188094.5|187964.5|188080.1|187990.1|188095.3|187996.7|187983.2|187893.2|1025
1704297600000|2024-01-03 16:00:00|188077.5|187987.5|188014.2|187884.2|188077.5|187987.5|187943|187853|988
1704297900000|2024-01-03 16:05:00|188013.9|187883.9|187922.5|187792.5|188030.6|187900.6|187915.7|187785.7|868
1704298200000|2024-01-03 16:10:00|187922.1|187792.1|187647.3|187517.3|187931.9|187816.8|187587.4|187457.4|871
1704298500000|2024-01-03 16:15:00|187646.2|187516.2|187452.7|187362.7|187655.7|187529.6|187445.8|187352.4|1007
1704298800000|2024-01-03 16:20:00|187452.5|187362.5|187634.5|187544.5|187641.3|187544.5|187412.2|187322.2|897
1704299100000|2024-01-03 16:25:00|187634.8|187544.8|187577.9|187447.9|187635.2|187545.2|187476.7|187386.7|906
1704299400000|2024-01-03 16:30:00|187579.4|187449.4|187503|187413|187594.1|187496.9|187453|187363|898
1704299700000|2024-01-03 16:35:00|187484.8|187394.8|187544.6|187414.6|187613.6|187483.6|187448.6|187318.6|894
1704300000000|2024-01-03 16:40:00|187542.4|187412.4|187533.9|187403.9|187580.5|187450.5|187417|187287|920
1704300300000|2024-01-03 16:45:00|187536.3|187406.3|187600|187510|187611.7|187512.4|187508.5|187378.5|936
1704300600000|2024-01-03 16:50:00|187601.8|187511.8|187595.2|187505.2|187621.2|187531.2|187561.3|187471.3|842
1704300900000|2024-01-03 16:55:00|187594.7|187504.7|187418.6|187288.6|187717.2|187624.4|187404.9|187274.9|885
1704301200000|2024-01-03 17:00:00|187420.4|187290.4|187340.5|187210.5|187446.2|187316.2|187318.1|187188.1|769
1704301500000|2024-01-03 17:05:00|187340.7|187210.7|187414|187284|187428.4|187298.4|187336.9|187206.9|761
1704301800000|2024-01-03 17:10:00|187416.9|187286.9|187405.9|187275.9|187432.2|187302.2|187387.4|187257.4|786
1704302100000|2024-01-03 17:15:00|187407|187277|187376.8|187246.8|187409.6|187279.6|187331.1|187201.1|699
1704302400000|2024-01-03 17:20:00|187377|187247|187344.3|187214.3|187443.9|187313.9|187339.1|187209.1|812
1704302700000|2024-01-03 17:25:00|187343.8|187213.8|187329|187199|187362.6|187232.6|187322.6|187192.6|818
1704303000000|2024-01-03 17:30:00|187326.7|187196.7|187439.4|187309.4|187452.6|187322.6|187289.4|187159.4|807
1704303300000|2024-01-03 17:35:00|187438.6|187308.6|187374.2|187244.2|187439.7|187309.7|187358|187228|784
1704303600000|2024-01-03 17:40:00|187374.4|187244.4|187321.8|187191.8|187397.5|187267.5|187286.3|187156.3|779
1704303900000|2024-01-03 17:45:00|187321.3|187191.3|187342.1|187212.1|187378|187248|187318.9|187188.9|712
1704304200000|2024-01-03 17:50:00|187342.2|187212.2|187340.7|187210.7|187363.9|187233.9|187322.6|187192.6|671
1704304500000|2024-01-03 17:55:00|187340.8|187210.8|187325.6|187195.6|187382.9|187252.9|187311.3|187181.3|674
1704304800000|2024-01-03 18:00:00|187327.3|187197.3|187290.9|187160.9|187354.2|187224.2|187265.6|187135.6|919
1704305100000|2024-01-03 18:05:00|187293|187163|187299.7|187169.7|187312.8|187182.8|187293|187163|660
1704305400000|2024-01-03 18:10:00|187299.8|187169.8|187409.8|187279.8|187421.5|187291.5|187298.6|187168.6|966
1704305700000|2024-01-03 18:15:00|187408.4|187278.4|187435.2|187305.2|187435.2|187305.2|187396.9|187266.9|1013
1704306000000|2024-01-03 18:20:00|187435.4|187305.4|187483|187353|187497.6|187367.6|187380.8|187250.8|965
1704306300000|2024-01-03 18:25:00|187486.4|187356.4|187494.4|187364.4|187500.7|187370.7|187457.3|187327.3|800
1704306600000|2024-01-03 18:30:00|187494.2|187364.2|187541.5|187411.5|187550.6|187420.6|187476.8|187346.8|824
1704306900000|2024-01-03 18:35:00|187540.9|187410.9|187484.7|187354.7|187598.7|187468.7|187436|187306|828
1704307200000|2024-01-03 18:40:00|187481.5|187351.5|187528.2|187398.2|187543.7|187413.7|187459.9|187329.9|896
1704307500000|2024-01-03 18:45:00|187525.1|187395.1|187473.8|187343.8|187543.5|187413.5|187470.9|187340.9|864
1704307800000|2024-01-03 18:50:00|187477|187347|187459.7|187329.7|187573.8|187443.8|187425.6|187295.6|861
1704308100000|2024-01-03 18:55:00|187460.2|187330.2|187646.6|187304.6|187680.4|187455.6|187459.5|187304.6|912
1704308400000|2024-01-03 19:00:00|187737.8|187395.8|187605.3|187475.3|187858.1|187537.6|187546.4|187204.4|1065
1704308700000|2024-01-03 19:05:00|187605.2|187475.2|187530.8|187400.8|187761.6|187631.6|187443.2|187313.2|1145
1704309000000|2024-01-03 19:10:00|187546.1|187416.1|187676.8|187546.8|187834.3|187704.3|187543.7|187413.7|1013
1704309300000|2024-01-03 19:15:00|187678|187548|187559.7|187429.7|187678|187548|187543.4|187413.4|1005
1704309600000|2024-01-03 19:20:00|187559.8|187429.8|187505.4|187375.4|187638.6|187508.6|187504.4|187374.4|1083
1704309900000|2024-01-03 19:25:00|187506.9|187376.9|187220.4|187090.4|187527.4|187397.4|187208.4|187078.4|1024
1704310200000|2024-01-03 19:30:00|187220.3|187090.3|187250.7|187120.7|187314|187184|187183.5|187053.5|1063
1704310500000|2024-01-03 19:35:00|187251.4|187121.4|187239.6|187109.6|187299|187169|187200.5|187070.5|975
1704310800000|2024-01-03 19:40:00|187240.9|187110.9|187170|187040|187258.7|187128.7|187082.9|186952.9|1046
1704311100000|2024-01-03 19:45:00|187171.6|187041.6|187350|187220|187370.2|187240.2|187142.5|187012.5|1118
1704311400000|2024-01-03 19:50:00|187349.7|187219.7|187312.7|187182.7|187413.8|187283.8|187303.3|187173.3|1091
1704311700000|2024-01-03 19:55:00|187313|187183|187343.5|187213.5|187400.2|187270.2|187288.4|187158.4|845
1704312000000|2024-01-03 20:00:00|187341.1|187211.1|187311.2|187181.2|187343.2|187213.2|187297.2|187167.2|833
1704312300000|2024-01-03 20:05:00|187309.5|187179.5|187311|187181|187343.7|187213.7|187296.3|187166.3|814
1704312600000|2024-01-03 20:10:00|187310.9|187180.9|187304.4|187174.4|187339.1|187209.1|187296|187166|738
1704312900000|2024-01-03 20:15:00|187304.2|187174.2|187348.2|187218.2|187349.1|187219.1|187267.7|187137.7|744
1704313200000|2024-01-03 20:20:00|187348.1|187218.1|187328.7|187198.7|187377.9|187247.9|187306.4|187176.4|783
1704313500000|2024-01-03 20:25:00|187328.8|187198.8|187312.4|187182.4|187354|187224|187307|187177|610
1704313800000|2024-01-03 20:30:00|187297.7|187167.7|187280|187150|187299.9|187169.9|187252.3|187122.3|752
1704314100000|2024-01-03 20:35:00|187283.7|187153.7|187330.6|187200.6|187335.9|187205.9|187276.6|187146.6|838
1704314400000|2024-01-03 20:40:00|187330.2|187200.2|187307.7|187177.7|187337.3|187207.3|187298.7|187168.7|806
1704314700000|2024-01-03 20:45:00|187308.1|187178.1|187246.6|187116.6|187312.1|187182.1|187154.6|187024.6|955
1704315000000|2024-01-03 20:50:00|187243.1|187113.1|187327.9|187197.9|187328.7|187198.7|187238.3|187108.3|979
1704315300000|2024-01-03 20:55:00|187328.4|187198.4|187316.2|187186.2|187416.6|187286.6|187306.2|187176.2|662
1704315600000|2024-01-03 21:00:00|187315.4|187185.4|187257|187127|187315.4|187185.4|187257|187127|344
1704315900000|2024-01-03 21:05:00|187258.7|187128.7|187279|187149|187285.7|187155.7|187226|187096|479
1704316200000|2024-01-03 21:10:00|187278.9|187148.9|187270.6|187140.6|187282.5|187152.5|187261.7|187131.7|198
1704316500000|2024-01-03 21:15:00|187272.7|187142.7|187321|187191|187323|187193|187272.7|187142.7|245
1704316800000|2024-01-03 21:20:00|187319.3|187189.3|187285.1|187155.1|187321.2|187191.2|187284.3|187154.3|334
1704317100000|2024-01-03 21:25:00|187284.7|187154.7|187286.4|187156.4|187292.6|187162.6|187284|187154|219
1704317400000|2024-01-03 21:30:00|187286.5|187156.5|187287.6|187157.6|187293.2|187163.2|187286|187156|159
1704317700000|2024-01-03 21:35:00|187286.9|187156.9|187275.2|187145.2|187291|187161|187274.2|187144.2|188
1704318000000|2024-01-03 21:40:00|187278.7|187148.7|187338.5|187130.2|187345|187148.7|187264|187087.3|237
1704318300000|2024-01-03 21:45:00|187337.8|187133|187344.6|187140.5|187359.8|187144.7|187337.8|187123.2|126
1704318600000|2024-01-03 21:50:00|187343.6|187141.2|187357.1|187143|187376.3|187145.5|187343.6|187125.2|231
1704318900000|2024-01-03 21:55:00|187356.7|187142.5|187371.4|187029.4|187435.1|187143.4|187276.1|186934.1|251
1704319200000|2024-01-03 22:00:00|187378.4|187036.4|187294.6|186952.6|187413.3|187071.3|187294.6|186952.6|44
1704319500000|2024-01-03 22:05:00|187295.4|186953.4|187312.4|186970.4|187312.7|186970.7|187283.9|186941.9|27
1704319800000|2024-01-03 22:10:00|187315.8|186973.8|187307.4|186965.4|187315.8|186973.8|187307.1|186965.1|18
1704320100000|2024-01-03 22:15:00|187307.1|186965.1|187311|186969|187311|186969|187301.9|186959.9|30
1704320400000|2024-01-03 22:20:00|187312|186970|187309|186967|187312|186970|187307.4|186965.4|20
1704320700000|2024-01-03 22:25:00|187312.7|186970.7|187172.3|186830.3|187312.7|186970.7|187171.8|186829.8|110
1704321000000|2024-01-03 22:30:00|187227.6|186885.6|187181.2|186839.2|187227.6|186885.6|187160.2|186818.2|307
1704321300000|2024-01-03 22:35:00|187181.4|186839.4|187179.8|186837.8|187184.6|186842.6|187177|186835|54
1704321600000|2024-01-03 22:40:00|187180.3|186838.3|187177.5|186835.5|187190.6|186848.6|187170.7|186828.7|47
1704321900000|2024-01-03 22:45:00|187198.9|186856.9|187218.4|186876.4|187218.5|186876.5|187193.1|186851.1|175
1704322200000|2024-01-03 22:50:00|187218.5|186876.5|187197.8|186855.8|187221.5|186879.5|187196.5|186854.5|136
1704322500000|2024-01-03 22:55:00|187197.7|186855.7|187193.1|186851.1|187202.2|186860.2|187185.4|186843.4|177
1704322800000|2024-01-03 23:00:00|187192.9|186850.9|187210.2|186868.2|187260.7|186918.7|187189.1|186847.1|403
1704323100000|2024-01-03 23:05:00|187210.3|186868.3|187236.2|186894.2|187254.8|186912.8|187198.1|186856.1|218
1704323400000|2024-01-03 23:10:00|187236.7|186894.7|187220.7|186878.7|187240.3|186898.3|187188.1|186846.1|226
1704323700000|2024-01-03 23:15:00|187220.8|186878.8|187212|186870|187254.8|186912.8|187205.7|186863.7|281
1704324000000|2024-01-03 23:20:00|187211.9|186869.9|187201.8|186859.8|187237.3|186895.3|187196.8|186854.8|224
1704324300000|2024-01-03 23:25:00|187202.1|186860.1|187188.3|186846.3|187220.3|186878.3|187184.2|186842.2|300
1704324600000|2024-01-03 23:30:00|187191.5|186849.5|187193.5|186851.5|187197.4|186855.4|187187|186845|251
1704324900000|2024-01-03 23:35:00|187193.3|186851.3|187187.8|186845.8|187201|186859|187186.1|186844.1|200
1704325200000|2024-01-03 23:40:00|187191.1|186849.1|187186.3|186844.3|187205.4|186863.4|187175.6|186833.6|75
1704325500000|2024-01-03 23:45:00|187183.9|186841.9|187183.6|186841.6|187187.8|186845.8|187182.7|186840.7|116
1704325800000|2024-01-03 23:50:00|187183.4|186841.4|187189.7|186847.7|187191.2|186849.2|187182.4|186840.4|111
1704326100000|2024-01-03 23:55:00|187189.6|186847.6|187190.6|186848.6|187199.9|186857.9|187186|186844|141
1704326400000|2024-01-04 00:00:00|187188.2|186846.2|187244.9|186956|187275.1|186986|187168.3|186826.3|518
1704326700000|2024-01-04 00:05:00|187226.1|186974.7|187249.6|187023.4|187281.1|187044.2|187202.9|186933.8|302
1704327000000|2024-01-04 00:10:00|187249.4|187023.3|187523.3|187208.1|187617.2|187290|187195.1|186961.7|430
1704327300000|2024-01-04 00:15:00|187520.4|187208.6|187253|187051.3|187523.8|187235|187207.2|187006.4|492
1704327600000|2024-01-04 00:20:00|187212.7|187082.7|187295.8|187048.3|187311.8|187083.7|187211.2|187035.6|388
1704327900000|2024-01-04 00:25:00|187297.3|187048.5|187473.7|187156|187487.8|187167|187278.2|187043.5|321
1704328200000|2024-01-04 00:30:00|187476|187156.1|187235.3|187105.3|187490.1|187166.3|187224.7|187054.6|378
1704328500000|2024-01-04 00:35:00|187235.2|187105.2|187313.6|187080.3|187313.6|187138.5|187230.3|187064|302
1704328800000|2024-01-04 00:40:00|187306.3|187080.2|187287.2|187067|187306.3|187142.3|187249.3|187065.4|449
1704329100000|2024-01-04 00:45:00|187277.6|187067.4|187288.3|187076.4|187288.6|187113.9|187239.4|187065.7|512
1704329400000|2024-01-04 00:50:00|187287.8|187075.8|187290.5|187088.5|187296.7|187127.1|187246.2|187074.5|673
1704329700000|2024-01-04 00:55:00|187290.7|187088|187284.5|187082.7|187291.4|187123.7|187239.9|187076.7|584
1704330000000|2024-01-04 01:00:00|187247.7|187117.7|187270.2|187140.2|187311.5|187140.4|187247.7|187076.8|325
1704330300000|2024-01-04 01:05:00|187273.7|187143.7|187280.4|187150.4|187297.9|187167.9|187268.6|187138.6|486
1704330600000|2024-01-04 01:10:00|187280.2|187150.2|187307.7|187177.7|187307.9|187177.9|187271.6|187141.6|527
1704330900000|2024-01-04 01:15:00|187307.6|187177.6|187292|187162|187311.9|187181.9|187281.8|187151.8|488
1704331200000|2024-01-04 01:20:00|187292.2|187162.2|187349.1|187219.1|187355.5|187225.5|187291.5|187161.5|334
1704331500000|2024-01-04 01:25:00|187349.2|187219.2|187405.4|187275.4|187412.8|187282.8|187346.5|187216.5|411
1704331800000|2024-01-04 01:30:00|187402.5|187272.5|187383.1|187253.1|187411.3|187281.3|187375|187245|579
1704332100000|2024-01-04 01:35:00|187383.3|187253.3|187380.7|187250.7|187389.3|187259.3|187345.6|187215.6|571
1704332400000|2024-01-04 01:40:00|187380.6|187250.6|187422.1|187292.1|187436.1|187306.1|187372.5|187242.5|475
1704332700000|2024-01-04 01:45:00|187424.7|187294.7|187397.1|187267.1|187424.7|187294.7|187377.4|187247.4|739
1704333000000|2024-01-04 01:50:00|187396.8|187266.8|187398.6|187268.6|187409.4|187279.4|187395.7|187265.7|697
1704333300000|2024-01-04 01:55:00|187398.8|187268.8|187277.9|187147.9|187400.4|187270.4|187225|187095|410
1704333600000|2024-01-04 02:00:00|187278.2|187148.2|187262.7|187132.7|187280.3|187150.3|187253.3|187123.3|600
1704333900000|2024-01-04 02:05:00|187263.9|187133.9|187242.1|187112.1|187284.8|187154.8|187230|187100|405
1704334200000|2024-01-04 02:10:00|187241.9|187111.9|187241.7|187111.7|187246.7|187116.7|187234.5|187104.5|297
1704334500000|2024-01-04 02:15:00|187241.9|187111.9|187278.1|187148.1|187289.9|187159.9|187241|187111|410
1704334800000|2024-01-04 02:20:00|187277.9|187147.9|187324.8|187194.8|187334.4|187204.4|187275.3|187145.3|427
1704335100000|2024-01-04 02:25:00|187324.7|187194.7|187308.3|187178.3|187327.9|187197.9|187302.1|187172.1|679
1704335400000|2024-01-04 02:30:00|187308.7|187178.7|187309.9|187179.9|187315.7|187185.7|187299.4|187169.4|470
1704335700000|2024-01-04 02:35:00|187309.8|187179.8|187314.1|187184.1|187317.2|187187.2|187306.4|187176.4|342
1704336000000|2024-01-04 02:40:00|187314.5|187184.5|187327|187197|187335.8|187205.8|187309.8|187179.8|435
1704336300000|2024-01-04 02:45:00|187327.3|187197.3|187340.3|187210.3|187363.3|187233.3|187327.3|187197.3|335
1704336600000|2024-01-04 02:50:00|187340.2|187210.2|187320.6|187190.6|187348.1|187218.1|187318.8|187188.8|166
1704336900000|2024-01-04 02:55:00|187320.7|187190.7|187312.2|187182.2|187320.7|187190.7|187309.6|187179.6|397
1704337200000|2024-01-04 03:00:00|187312.1|187182.1|187305.1|187175.1|187315.3|187185.3|187305.1|187175.1|341
1704337500000|2024-01-04 03:05:00|187304.9|187174.9|187315.3|187185.3|187318|187188|187300.6|187170.6|383
1704337800000|2024-01-04 03:10:00|187315.5|187185.5|187306.7|187176.7|187315.5|187185.5|187302.8|187172.8|335
1704338100000|2024-01-04 03:15:00|187306.8|187176.8|187229|187099|187311.8|187181.8|187226.7|187096.7|501
1704338400000|2024-01-04 03:20:00|187229.4|187099.4|187217.1|187087.1|187233.1|187103.1|187214.4|187084.4|499
1704338700000|2024-01-04 03:25:00|187217.2|187087.2|187033.8|186903.8|187221.7|187091.7|187025.7|186895.7|506
1704339000000|2024-01-04 03:30:00|187033.6|186903.6|187037|186907|187042.5|186912.5|187011.7|186881.7|542
1704339300000|2024-01-04 03:35:00|187036.8|186906.8|187039.9|186909.9|187043.7|186913.7|186992.7|186862.7|429
1704339600000|2024-01-04 03:40:00|187040.5|186910.5|187100.2|186970.2|187103.4|186973.4|187037.4|186907.4|321
1704339900000|2024-01-04 03:45:00|187101.2|186971.2|187097.3|186967.3|187104.3|186974.3|187093.7|186963.7|291
1704340200000|2024-01-04 03:50:00|187097.2|186967.2|187074|186944|187097.2|186967.2|187067.4|186937.4|185
1704340500000|2024-01-04 03:55:00|187075.3|186945.3|187084.1|186954.1|187095.8|186965.8|187075.3|186945.3|276
1704340800000|2024-01-04 04:00:00|187085.5|186955.5|187050.5|186920.5|187088.2|186958.2|187042.9|186912.9|378
1704341100000|2024-01-04 04:05:00|187049.7|186919.7|187076.7|186946.7|187076.7|186946.7|187048.7|186918.7|462
1704341400000|2024-01-04 04:10:00|187074.8|186944.8|187071|186941|187101.5|186971.5|187065.8|186935.8|366
1704341700000|2024-01-04 04:15:00|187071.1|186941.1|187097.4|186967.4|187100.2|186970.2|187054.4|186924.4|390
1704342000000|2024-01-04 04:20:00|187097.5|186967.5|187097.3|186967.3|187099.9|186969.9|187077.7|186947.7|335
1704342300000|2024-01-04 04:25:00|187097.5|186967.5|187127|186997|187145.3|187015.3|187094.2|186964.2|255
1704342600000|2024-01-04 04:30:00|187126.9|186996.9|187112.3|186982.3|187128.6|186998.6|187107.4|186977.4|417
1704342900000|2024-01-04 04:35:00|187112.4|186982.4|187106|186976|187120.1|186990.1|187104.1|186974.1|391
1704343200000|2024-01-04 04:40:00|187105.6|186975.6|187068.2|186938.2|187105.9|186975.9|187000|186870|478
1704343500000|2024-01-04 04:45:00|187068.3|186938.3|187120.9|186990.9|187123.5|186993.5|187068.3|186938.3|312
1704343800000|2024-01-04 04:50:00|187121|186991|187116.7|186986.7|187123.3|186993.3|187111.6|186981.6|266
1704344100000|2024-01-04 04:55:00|187116.9|186986.9|187130.1|187000.1|187138.3|187008.3|187113|186983|259
1704344400000|2024-01-04 05:00:00|187132.2|187002.2|187137.8|187007.8|187146|187016|187132|187002|263
1704344700000|2024-01-04 05:05:00|187137.6|187007.6|187336.5|187206.5|187343.5|187213.5|187128.7|186998.7|318
1704345000000|2024-01-04 05:10:00|187336.4|187206.4|187299.4|187169.4|187338|187208|187297.5|187167.5|195
1704345300000|2024-01-04 05:15:00|187299.3|187169.3|187294.7|187164.7|187303.3|187173.3|187293.9|187163.9|182
1704345600000|2024-01-04 05:20:00|187294.5|187164.5|187295.6|187165.6|187303.7|187173.7|187289.4|187159.4|178
1704345900000|2024-01-04 05:25:00|187295|187165|187290.2|187160.2|187298.5|187168.5|187289|187159|223
1704346200000|2024-01-04 05:30:00|187291|187161|187262.6|187132.6|187291|187161|187231.9|187101.9|255
1704346500000|2024-01-04 05:35:00|187262.7|187132.7|187285.5|187155.5|187286.9|187156.9|187262.7|187132.7|231
1704346800000|2024-01-04 05:40:00|187285.3|187155.3|187285.7|187155.7|187291.7|187161.7|187278.5|187148.5|101
1704347100000|2024-01-04 05:45:00|187285.9|187155.9|187285.1|187155.1|187290.1|187160.1|187250.2|187120.2|200
1704347400000|2024-01-04 05:50:00|187285|187155|187244.5|187114.5|187290.5|187160.5|187239.7|187109.7|190
1704347700000|2024-01-04 05:55:00|187244.6|187114.6|187242|187112|187245.1|187115.1|187232.7|187102.7|298
1704348000000|2024-01-04 06:00:00|187240.3|187110.3|187220.9|187090.9|187244.3|187114.3|187216.5|187086.5|320
1704348300000|2024-01-04 06:05:00|187220.6|187090.6|187229.5|187099.5|187245.1|187115.1|187220.3|187090.3|441
1704348600000|2024-01-04 06:10:00|187229.3|187099.3|187225.2|187095.2|187241.5|187111.5|187219|187089|302
1704348900000|2024-01-04 06:15:00|187225.4|187095.4|187221.2|187091.2|187229.6|187099.6|187214.6|187084.6|251
1704349200000|2024-01-04 06:20:00|187221.4|187091.4|187140.9|187010.9|187225|187095|187136.2|187006.2|576
1704349500000|2024-01-04 06:25:00|187142.5|187012.5|186908.7|186778.7|187142.5|187012.5|186907.8|186777.8|578
1704349800000|2024-01-04 06:30:00|186903.3|186773.3|186922.3|186792.3|186968.7|186838.7|186809.4|186679.4|1057
1704350100000|2024-01-04 06:35:00|186921|186791|186868.8|186738.8|186948.7|186818.7|186867.3|186737.3|887
1704350400000|2024-01-04 06:40:00|186868.6|186738.6|186884.3|186754.3|186904.9|186774.9|186867.6|186737.6|622
1704350700000|2024-01-04 06:45:00|186884.4|186754.4|186895.2|186765.2|186911.9|186781.9|186861.2|186731.2|701
1704351000000|2024-01-04 06:50:00|186895.4|186765.4|186890.9|186760.9|186902.6|186772.6|186881.5|186751.5|787
1704351300000|2024-01-04 06:55:00|186888.3|186758.3|186845.6|186715.6|186895.1|186765.1|186845.3|186715.3|872
1704351600000|2024-01-04 07:00:00|186847.8|186717.8|186648|186518|186848.8|186718.8|186631.3|186501.3|832
1704351900000|2024-01-04 07:05:00|186648.7|186518.7|186552.6|186422.6|186734.8|186604.8|186401|186271|935
1704352200000|2024-01-04 07:10:00|186551.8|186421.8|186512.6|186382.6|186616.5|186486.5|186455.8|186325.8|929
1704352500000|2024-01-04 07:15:00|186510.3|186380.3|186480.8|186350.8|186691.9|186561.9|186455.9|186325.9|883
1704352800000|2024-01-04 07:20:00|186492.2|186362.2|186450.7|186320.7|186518.8|186388.8|186426.2|186301|760
1704353100000|2024-01-04 07:25:00|186452.9|186322.9|186285.6|186155.6|186464|186334|186220.3|186090.3|863
1704353400000|2024-01-04 07:30:00|186288.3|186158.3|186399|186269|186544.4|186414.4|186281.8|186151.8|883
1704353700000|2024-01-04 07:35:00|186398.6|186268.6|186549.3|186419.3|186554.8|186424.8|186371.9|186241.9|855
1704354000000|2024-01-04 07:40:00|186556.9|186426.9|186361.6|186231.6|186577.1|186447.1|186344|186214|843
1704354300000|2024-01-04 07:45:00|186361.2|186231.2|186474.3|186344.3|186509.4|186379.4|186324.7|186219.8|933
1704354600000|2024-01-04 07:50:00|186471.3|186341.3|186645.1|186515.1|186649.7|186519.7|186440.9|186310.9|778
1704354900000|2024-01-04 07:55:00|186644.3|186514.3|186496.2|186406.2|186653.5|186523.5|186460.3|186370.3|815
1704355200000|2024-01-04 08:00:00|186496.5|186406.5|186364.9|186234.9|186589.9|186495.2|186332.8|186202.8|1042
1704355500000|2024-01-04 08:05:00|186365.2|186235.2|186367.6|186277.6|186410.6|186302.5|186296.3|186206.3|853
1704355800000|2024-01-04 08:10:00|186360.2|186270.2|186494.5|186364.5|186495.6|186375.3|186305.4|186175.4|923
1704356100000|2024-01-04 08:15:00|186496.2|186366.2|186456.2|186366.2|186574.7|186484.7|186370.2|186280.2|961
1704356400000|2024-01-04 08:20:00|186459.1|186369.1|186457.8|186367.8|186507.8|186401.5|186430.3|186333.3|813
1704356700000|2024-01-04 08:25:00|186457.9|186367.9|186481.3|186391.3|186493|186403|186368.4|186238.4|827
1704357000000|2024-01-04 08:30:00|186480.2|186390.2|186599.8|186469.8|186626.1|186496.1|186367.9|186237.9|937
1704357300000|2024-01-04 08:35:00|186600.6|186470.6|186655.4|186525.4|186673.3|186543.3|186546.6|186416.6|885
1704357600000|2024-01-04 08:40:00|186654.8|186524.8|186579.2|186489.2|186656.6|186526.6|186500|186410|793
1704357900000|2024-01-04 08:45:00|186578.4|186488.4|186542.5|186412.5|186653|186563|186527.8|186397.8|886
1704358200000|2024-01-04 08:50:00|186542.7|186412.7|186552.2|186422.2|186614.2|186484.2|186404|186314|900
1704358500000|2024-01-04 08:55:00|186550.4|186420.4|186290.9|186160.9|186564.8|186434.8|186229.9|186102|958
1704358800000|2024-01-04 09:00:00|186295.2|186165.2|186391.3|186261.3|186417.9|186287.9|186156.6|186026.6|998
1704359100000|2024-01-04 09:05:00|186390.9|186260.9|186524.3|186394.3|186664.6|186534.6|186390.9|186260.9|920
1704359400000|2024-01-04 09:10:00|186521|186391|186409.5|186279.5|186581.1|186463.6|186377.5|186276|690
1704359700000|2024-01-04 09:15:00|186409.6|186279.6|186200.3|186070.3|186429.5|186320.2|186118.5|185988.5|878
1704360000000|2024-01-04 09:20:00|186199.5|186069.5|186275.3|186185.3|186343.7|186213.7|186199.3|186069.3|817
1704360300000|2024-01-04 09:25:00|186274.7|186184.7|186265.5|186135.5|186327.8|186197.8|186194|186092.9|707
1704360600000|2024-01-04 09:30:00|186257.6|186127.6|186291.7|186161.7|186430.4|186300.4|186207.9|186077.9|904
1704360900000|2024-01-04 09:35:00|186291.6|186161.6|186307.3|186177.3|186337.4|186207.4|186193.1|186085.6|911
1704361200000|2024-01-04 09:40:00|186308.1|186178.1|186316.3|186226.3|186372.2|186279.5|186211.6|186121.6|729
1704361500000|2024-01-04 09:45:00|186316.6|186226.6|186334.1|186244.1|186355.7|186264.2|186093.5|185984|843
1704361800000|2024-01-04 09:50:00|186335.5|186245.5|186201.8|186071.8|186341.2|186251.2|186201.8|186071.8|899
1704362100000|2024-01-04 09:55:00|186202.6|186072.6|186321.6|186231.6|186414.1|186324.1|186202.6|186072.6|783
1704362400000|2024-01-04 10:00:00|186322.1|186232.1|186377.3|186247.3|186438|186308|186282.1|186192.1|1057
1704362700000|2024-01-04 10:05:00|186377.5|186247.5|186409.7|186319.7|186420.6|186325|186313.8|186191.5|778
1704363000000|2024-01-04 10:10:00|186409.3|186319.3|186250.2|186160.2|186413.2|186323.2|186227.7|186137.7|838
1704363300000|2024-01-04 10:15:00|186249.3|186159.3|186193.3|186103.3|186309.3|186179.3|186185.4|186095.4|768
1704363600000|2024-01-04 10:20:00|186194.4|186104.4|186308.3|186178.3|186347.5|186217.5|186186.1|186070.4|801
1704363900000|2024-01-04 10:25:00|186308|186178|186261.7|186131.7|186334.3|186204.3|186205.2|186075.2|888
1704364200000|2024-01-04 10:30:00|186263|186133|186341.9|186211.9|186355.7|186225.7|186192.1|186062.1|798
1704364500000|2024-01-04 10:35:00|186340.4|186210.4|186222.7|186092.7|186350.2|186220.2|186214.9|186084.9|694
1704364800000|2024-01-04 10:40:00|186222.4|186092.4|186397.6|186307.6|186401.4|186311.4|186212.5|186082.5|803
1704365100000|2024-01-04 10:45:00|186399.5|186309.5|186437.2|186307.2|186459.1|186334.4|186383.9|186253.9|805
1704365400000|2024-01-04 10:50:00|186436.9|186306.9|186491.3|186361.3|186511.9|186381.9|186418|186288|786
1704365700000|2024-01-04 10:55:00|186490.5|186360.5|186404.8|186274.8|186495.8|186365.8|186390.7|186260.7|812
1704366000000|2024-01-04 11:00:00|186407.6|186277.6|186396.8|186266.8|186455.2|186325.2|186375.6|186253.7|928
1704366300000|2024-01-04 11:05:00|186396.2|186266.2|186413|186283|186432.2|186302.2|186312.3|186182.3|851
1704366600000|2024-01-04 11:10:00|186410.6|186280.6|186512.4|186382.4|186613.5|186483.5|186410.6|186280.6|897
1704366900000|2024-01-04 11:15:00|186511.9|186381.9|186673.4|186543.4|186727.2|186597.2|186490.3|186360.3|694
1704367200000|2024-01-04 11:20:00|186671.1|186541.1|186734.3|186604.3|186778.3|186648.3|186550.6|186420.6|777
1704367500000|2024-01-04 11:25:00|186734.4|186604.4|186669.8|186539.8|186735.2|186605.2|186542.2|186412.2|724
1704367800000|2024-01-04 11:30:00|186674.8|186544.8|186661|186531|186677.6|186547.6|186636.4|186506.4|599
1704368100000|2024-01-04 11:35:00|186661.1|186531.1|186757.1|186627.1|186786.4|186656.4|186660.9|186530.9|629
1704368400000|2024-01-04 11:40:00|186756.6|186626.6|186719.6|186629.6|186917.8|186787.8|186717.2|186621.9|699
1704368700000|2024-01-04 11:45:00|186719.8|186629.8|186680|186550|186841.7|186711.7|186680|186550|668
1704369000000|2024-01-04 11:50:00|186682.6|186552.6|186865.1|186735.1|186905.9|186775.9|186680.4|186550.4|820
1704369300000|2024-01-04 11:55:00|186865.8|186735.8|186919.3|186789.3|186931.8|186801.8|186860.9|186730.9|875
1704369600000|2024-01-04 12:00:00|186920.6|186790.6|186835.9|186705.9|186936.3|186807.7|186816.3|186686.3|963
1704369900000|2024-01-04 12:05:00|186836.5|186706.5|186834.6|186704.6|186896.7|186766.7|186806.7|186676.7|1028
1704370200000|2024-01-04 12:10:00|186834.3|186704.3|186865.7|186735.7|186885.3|186755.3|186789.5|186659.5|810
1704370500000|2024-01-04 12:15:00|186867.3|186737.3|186829.7|186699.7|186911.8|186781.8|186785.7|186655.7|826
1704370800000|2024-01-04 12:20:00|186829.6|186699.6|186741.8|186611.8|186836.7|186706.7|186732.2|186602.2|819
1704371100000|2024-01-04 12:25:00|186742.3|186612.3|186689.7|186559.7|186769.8|186639.8|186659.2|186529.2|808
1704371400000|2024-01-04 12:30:00|186690.6|186560.6|186746.7|186616.7|186808.9|186678.9|186685.4|186555.4|869
1704371700000|2024-01-04 12:35:00|186744.3|186614.3|186749.4|186619.4|186785.9|186655.9|186730.1|186600.1|846
1704372000000|2024-01-04 12:40:00|186753.6|186623.6|186701.8|186571.8|186817|186687|186688.1|186567.4|833
1704372300000|2024-01-04 12:45:00|186701.6|186571.6|186739.3|186609.3|186772.6|186642.6|186639.5|186509.5|757
1704372600000|2024-01-04 12:50:00|186741.3|186611.3|186759.8|186629.8|186846.7|186721.2|186722.8|186592.8|939
1704372900000|2024-01-04 12:55:00|186759|186629|186621.1|186491.1|186759|186629|186593.8|186473.8|662
1704373200000|2024-01-04 13:00:00|186620|186490|186653.7|186523.7|186691|186561|186582.1|186452.1|857
1704373500000|2024-01-04 13:05:00|186652.6|186522.6|186570.4|186440.4|186654.4|186524.4|186556.7|186426.7|865
1704373800000|2024-01-04 13:10:00|186570.5|186440.5|186750.4|186435.1|186753.1|186605.9|186548.9|186418.9|762
1704374100000|2024-01-04 13:15:00|186840.3|186498.3|186829.4|186699.4|186847.1|186702.5|186644.9|186312.6|972
1704374400000|2024-01-04 13:20:00|186828.1|186698.1|186788.3|186658.3|186998.7|186876.7|186742.6|186612.6|967
1704374700000|2024-01-04 13:25:00|186791.1|186661.1|186891.2|186761.2|186908|186778|186744.3|186614.3|784
1704375000000|2024-01-04 13:30:00|186887.3|186757.3|187282.9|187152.9|187332.8|187202.8|186887.3|186712.8|929
1704375300000|2024-01-04 13:35:00|187282.5|187152.5|187358.6|187268.6|187576.8|187446.8|187275.9|187145.9|943
1704375600000|2024-01-04 13:40:00|187360.1|187270.1|187476.4|187386.4|187513.4|187407.1|187322.7|187232.7|971
1704375900000|2024-01-04 13:45:00|187477.5|187387.5|187372.3|187242.3|187593.3|187503.3|187232.7|187102.7|930
1704376200000|2024-01-04 13:50:00|187374.6|187244.6|187213.2|187123.2|187377.4|187247.4|187180.8|187090.8|900
1704376500000|2024-01-04 13:55:00|187212.3|187122.3|187298|187208|187345.5|187255.5|187176.2|187046.2|869
1704376800000|2024-01-04 14:00:00|187288.3|187198.3|187323.9|187193.9|187344.9|187228.3|187164.7|187034.7|975
1704377100000|2024-01-04 14:05:00|187323.1|187193.1|187401.8|187271.8|187492.4|187369.8|187284.3|187185.9|907
1704377400000|2024-01-04 14:10:00|187402.1|187272.1|187378.2|187248.2|187481|187351|187256.3|187141.4|987
1704377700000|2024-01-04 14:15:00|187378.3|187248.3|187383.2|187253.2|187462.6|187332.6|187282.9|187152.9|1012
1704378000000|2024-01-04 14:20:00|187384.6|187254.6|187402.9|187272.9|187447.8|187317.8|187268.6|187138.6|978
1704378300000|2024-01-04 14:25:00|187405.8|187275.8|187478.1|187388.1|187533.1|187428.4|187403.4|187273.4|937
1704378600000|2024-01-04 14:30:00|187478|187388|187426.3|187336.3|187486.2|187396.2|187403.9|187281.7|1006
1704378900000|2024-01-04 14:35:00|187427.7|187337.7|187437.4|187307.4|187479.4|187389.4|187387.5|187274.4|960
1704379200000|2024-01-04 14:40:00|187438.1|187308.1|187426.3|187296.3|187510.7|187420.7|187333.9|187213.7|956
1704379500000|2024-01-04 14:45:00|187392.5|187262.5|187613.6|187523.6|187655.4|187536.7|187392.5|187262.5|1039
1704379800000|2024-01-04 14:50:00|187615.9|187525.9|187639.7|187549.7|187656.4|187566.4|187502.4|187412.4|997
1704380100000|2024-01-04 14:55:00|187641.4|187551.4|187626.6|187536.6|187661.2|187571.2|187565.5|187475.5|918
1704380400000|2024-01-04 15:00:00|187626.5|187536.5|187184|187054|187637.3|187547.3|187142|187012|1074
1704380700000|2024-01-04 15:05:00|187182.4|187052.4|187204.1|187074.1|187360.2|187230.2|187161.4|187031.4|997
1704381000000|2024-01-04 15:10:00|187206.3|187076.3|187057.1|186927.1|187221.4|187091.4|187053.8|186923.8|940
1704381300000|2024-01-04 15:15:00|187057|186927|186907.2|186817.2|187077.3|186963.1|186898.6|186808.6|915
1704381600000|2024-01-04 15:20:00|186907.1|186817.1|186921.1|186831.1|186983.3|186879.5|186904.1|186787.8|929
1704381900000|2024-01-04 15:25:00|186918.7|186828.7|186915.7|186825.7|186992|186864.6|186895.9|186805.9|988
1704382200000|2024-01-04 15:30:00|186915.3|186825.3|187072.8|186942.8|187080.4|186967|186904.1|186814.1|902
1704382500000|2024-01-04 15:35:00|187072.2|186942.2|187071.5|186981.5|187116.9|187026.9|187018.6|186888.6|918
1704382800000|2024-01-04 15:40:00|187071.7|186981.7|187025.8|186935.8|187224.6|187112.1|187013|186923|863
1704383100000|2024-01-04 15:45:00|187024.6|186934.6|186987.9|186897.9|187070.6|186971.5|186924.4|186834.4|903
1704383400000|2024-01-04 15:50:00|186988.1|186898.1|187191.9|187101.9|187221.5|187101.9|186985.8|186895.8|909
1704383700000|2024-01-04 15:55:00|187190.2|187100.2|187183.7|187093.7|187227.4|187137.4|187165.3|187075.3|891
1704384000000|2024-01-04 16:00:00|187166.4|187076.4|187349.2|187219.2|187363.1|187233.1|187140.3|187044.7|991
1704384300000|2024-01-04 16:05:00|187352.5|187222.5|187233.3|187103.3|187400.6|187270.6|187201.8|187071.8|914
1704384600000|2024-01-04 16:10:00|187233.5|187103.5|187048|186958|187236.9|187106.9|187016.3|186926.3|854
1704384900000|2024-01-04 16:15:00|187051.9|186961.9|187141.2|187051.2|187167.5|187077.5|186979.7|186889.7|891
1704385200000|2024-01-04 16:20:00|187143|187053|187039.5|186949.5|187143.3|187053.3|187030.2|186935.2|782
1704385500000|2024-01-04 16:25:00|187039.3|186949.3|187139.9|187009.9|187143.4|187013.4|187011.6|186881.6|956
1704385800000|2024-01-04 16:30:00|187142.2|187012.2|187167.4|187077.4|187253|187163|187129.5|186999.5|873
1704386100000|2024-01-04 16:35:00|187167|187077|187132.1|187042.1|187169|187079|187101.2|187011.2|842
1704386400000|2024-01-04 16:40:00|187132.8|187042.8|187160.5|187070.5|187182.6|187092.6|187118|187009.3|852
1704386700000|2024-01-04 16:45:00|187160.1|187070.1|187181.3|187091.3|187196.1|187106.1|187136.3|187046.3|855
1704387000000|2024-01-04 16:50:00|187180.1|187090.1|187190.2|187060.2|187249|187121.8|187176.6|187046.6|917
1704387300000|2024-01-04 16:55:00|187190.9|187060.9|187139.8|187009.8|187192.6|187062.6|187111.1|186981.1|760
1704387600000|2024-01-04 17:00:00|187144.6|187014.6|187215.5|187085.5|187260.1|187130.1|187144.6|187014.6|734
1704387900000|2024-01-04 17:05:00|187216.3|187086.3|187035.3|186905.3|187216.9|187086.9|187034|186904|726
1704388200000|2024-01-04 17:10:00|187035.4|186905.4|187086.9|186956.9|187088.3|186958.3|187000.1|186870.1|903
1704388500000|2024-01-04 17:15:00|187086.6|186956.6|187111.4|186981.4|187125.5|186995.5|187021.7|186891.7|866
1704388800000|2024-01-04 17:20:00|187111.5|186981.5|187117.3|186987.3|187126.8|186996.8|187103.3|186973.3|727
1704389100000|2024-01-04 17:25:00|187118.8|186988.8|187106.6|186976.6|187137.4|187007.4|187105.3|186975.3|717
1704389400000|2024-01-04 17:30:00|187106.5|186976.5|187122.5|186992.5|187170|187040|187106.5|186976.5|712
1704389700000|2024-01-04 17:35:00|187122.7|186992.7|187120.1|186990.1|187188.4|187058.4|187107|186977|600
1704390000000|2024-01-04 17:40:00|187121.2|186991.2|187139|187009|187164.1|187034.1|187118|186988|708
1704390300000|2024-01-04 17:45:00|187139.3|187009.3|187121.2|186991.2|187187|187057|187115.7|186985.7|764
1704390600000|2024-01-04 17:50:00|187121.1|186991.1|187133.5|187003.5|187183.4|187053.4|187118.7|186988.7|663
1704390900000|2024-01-04 17:55:00|187133.6|187003.6|187113.6|186983.6|187174.9|187044.9|187113.5|186983.5|622
1704391200000|2024-01-04 18:00:00|187113.5|186983.5|187113.2|186983.2|187132.6|187002.6|187106.2|186976.2|452
1704391500000|2024-01-04 18:05:00|187113.3|186983.3|187154.9|187024.9|187183.1|187053.1|187113.3|186983.3|661
1704391800000|2024-01-04 18:10:00|187155|187025|187140.2|187010.2|187188.6|187058.6|187117.1|186987.1|670
1704392100000|2024-01-04 18:15:00|187140.4|187010.4|187128.9|186998.9|187155.6|187025.6|187118.7|186988.7|625
1704392400000|2024-01-04 18:20:00|187129|186999|187127.7|186997.7|187132.1|187018.6|187096|186979.6|503
1704392700000|2024-01-04 18:25:00|187127.8|186997.8|187132.6|187002.6|187136.2|187006.2|187108.7|186978.7|497
1704393000000|2024-01-04 18:30:00|187132.7|187002.7|187095.4|187005.4|187134.7|187010.9|187083|186983|393
1704393300000|2024-01-04 18:35:00|187094.3|187004.3|187111.9|187021.9|187129|187039|187082|186992|607
1704393600000|2024-01-04 18:40:00|187111.8|187021.8|187113.3|187023.3|187115|187025|187102.3|187012.3|504
1704393900000|2024-01-04 18:45:00|187112.5|187022.5|187099|187009|187158.9|187068.9|187092|187002|531
1704394200000|2024-01-04 18:50:00|187098.7|187008.7|187133.5|187003.5|187133.5|187036.6|187061.3|186971.3|688
1704394500000|2024-01-04 18:55:00|187133.4|187003.4|187081.5|186951.5|187136.9|187006.9|187067.8|186937.8|608
1704394800000|2024-01-04 19:00:00|187081.7|186951.7|187084.2|186954.2|187109.2|186979.2|187075|186945|522
1704395100000|2024-01-04 19:05:00|187084.4|186954.4|187106|186976|187109.4|186979.4|187076|186946|603
1704395400000|2024-01-04 19:10:00|187104.8|186974.8|187127.4|186997.4|187133.8|187003.8|187093.9|186963.9|520
1704395700000|2024-01-04 19:15:00|187127.3|186997.3|187095.7|186965.7|187136.3|187006.3|187087.8|186957.8|616
1704396000000|2024-01-04 19:20:00|187096.4|186966.4|187113.5|186983.5|187126.2|186996.2|187089|186959|539
1704396300000|2024-01-04 19:25:00|187113.8|186983.8|187218.6|187088.6|187218.6|187088.6|187109.8|186979.8|595
1704396600000|2024-01-04 19:30:00|187216.9|187086.9|187210.9|187080.9|187230.3|187100.3|187193|187063|571
1704396900000|2024-01-04 19:35:00|187212.6|187082.6|187170.6|187040.6|187225.9|187095.9|187134.7|187004.7|578
1704397200000|2024-01-04 19:40:00|187170.2|187040.2|187129|186999|187182.7|187052.7|187114.8|186984.8|525
1704397500000|2024-01-04 19:45:00|187128.1|186998.1|187095.3|186965.3|187136.2|187006.2|187095.1|186965.1|519
1704397800000|2024-01-04 19:50:00|187095.5|186965.5|187074|186944|187095.6|186965.6|187037.8|186907.8|679
1704398100000|2024-01-04 19:55:00|187074.3|186944.3|187078.5|186948.5|187086.2|186956.2|187035.9|186905.9|546
1704398400000|2024-01-04 20:00:00|187056|186926|187091.4|186961.4|187100.1|186970.1|187045.3|186915.3|591
1704398700000|2024-01-04 20:05:00|187091|186961|187084.7|186954.7|187091.6|186961.6|187068.2|186938.2|566
1704399000000|2024-01-04 20:10:00|187084.8|186954.8|187086|186956|187102.1|186972.1|187076.9|186946.9|589
1704399300000|2024-01-04 20:15:00|187086.4|186956.4|187089.9|186959.9|187166.3|187036.3|187080.7|186950.7|641
1704399600000|2024-01-04 20:20:00|187090|186960|187030.5|186900.5|187090.2|186960.2|187029.1|186899.1|558
1704399900000|2024-01-04 20:25:00|187030|186900|187102.2|186972.2|187143.4|187013.4|187027.1|186897.1|826
1704400200000|2024-01-04 20:30:00|187102.7|186972.7|187084|186954|187115.1|186985.1|187069|186939|1053
1704400500000|2024-01-04 20:35:00|187083.8|186953.8|187029.6|186899.6|187083.8|186953.8|187012.1|186882.1|619
1704400800000|2024-01-04 20:40:00|187029.8|186899.8|187039.7|186909.7|187049.1|186919.1|187003.2|186873.2|463
1704401100000|2024-01-04 20:45:00|187039.5|186909.5|187037.1|186907.1|187091.6|186961.6|187005.3|186875.3|716
1704401400000|2024-01-04 20:50:00|187036.9|186906.9|187050.4|186920.4|187117.2|186987.2|187036.9|186906.9|552
1704401700000|2024-01-04 20:55:00|187049.9|186919.9|187065.9|186935.9|187090.4|186960.4|187013.2|186883.2|502
1704402000000|2024-01-04 21:00:00|187065.1|186935.1|187067|186937|187074.9|186944.9|187034.1|186904.1|219
1704402300000|2024-01-04 21:05:00|187066.2|186936.2|187066.9|186936.9|187074.7|186944.7|187058.2|186928.2|239
1704402600000|2024-01-04 21:10:00|187066.8|186936.8|187063.9|186933.9|187068.5|186938.5|187054.6|186924.6|141
1704402900000|2024-01-04 21:15:00|187067.2|186937.2|187081.2|186951.2|187081.2|186951.2|187065.6|186935.6|141
1704403200000|2024-01-04 21:20:00|187081.6|186951.6|187086.3|186956.3|187102.4|186972.4|187081.6|186951.6|104
1704403500000|2024-01-04 21:25:00|187086.2|186956.2|187075.5|186945.5|187088|186958|187070.4|186940.4|160
1704403800000|2024-01-04 21:30:00|187074.1|186944.1|187074.2|186944.2|187078|186948|187060.3|186930.3|180
1704404100000|2024-01-04 21:35:00|187073.2|186943.2|187067.5|186937.5|187077.2|186947.2|187067.5|186937.5|194
1704404400000|2024-01-04 21:40:00|187068.1|186938.1|187030.2|186900.2|187091.2|186961.2|187026.4|186896.4|157
1704404700000|2024-01-04 21:45:00|187030.9|186900.9|187019.6|186889.6|187033.8|186903.8|187010.4|186880.4|125
1704405000000|2024-01-04 21:50:00|187025.5|186895.5|187041.7|186911.7|187093.4|186924.5|187020.7|186865.6|262
1704405300000|2024-01-04 21:55:00|187042.4|186912.4|187188.8|186858.5|187225.8|186979.8|187042.1|186847.4|311
1704405600000|2024-01-04 22:00:00|187311.9|186969.9|187480|187138|187480|187138|187295|186953|32
1704405900000|2024-01-04 22:05:00|187556|187214|187552|187210|187556|187214|187549.3|187207.3|6
1704406500000|2024-01-04 22:15:00|187192.2|186850.2|187218.5|186876.5|187264.6|186922.6|187190|186848|27
1704406800000|2024-01-04 22:20:00|187219.1|186877.1|187212.1|186870.1|187237.6|186895.6|187196.5|186854.5|44
1704407100000|2024-01-04 22:25:00|187211.6|186869.6|187205|186863|187229.2|186887.2|187196.7|186854.7|45
1704407400000|2024-01-04 22:30:00|187209.2|186867.2|187225.2|186883.2|187258.3|186916.3|187172.5|186830.5|222
1704407700000|2024-01-04 22:35:00|187216.3|186874.3|187190.2|186848.2|187218.8|186876.8|187188.9|186846.9|64
1704408000000|2024-01-04 22:40:00|187190.3|186848.3|187201|186859|187204.1|186862.1|187182.6|186840.6|57
1704408300000|2024-01-04 22:45:00|187200.7|186858.7|187211.6|186869.6|187211.6|186869.6|187199.5|186857.5|49
1704408600000|2024-01-04 22:50:00|187211.5|186869.5|187226|186884|187249.3|186907.3|187182.5|186840.5|219
1704408900000|2024-01-04 22:55:00|187226.1|186884.1|187213.6|186871.6|187245.2|186903.2|187192.4|186850.4|222
1704409200000|2024-01-04 23:00:00|187251.8|186909.8|187210.9|186868.9|187251.8|186909.8|187138.9|186796.9|326
1704409500000|2024-01-04 23:05:00|187211.1|186869.1|187201.9|186859.9|187224.8|186882.8|187148.9|186806.9|242
1704409800000|2024-01-04 23:10:00|187202.2|186860.2|187247.5|186905.5|187250.8|186908.8|187183.6|186841.6|104
1704410100000|2024-01-04 23:15:00|187219.5|186877.5|187221.1|186879.1|187230.6|186888.6|187148.3|186806.3|102
1704410400000|2024-01-04 23:20:00|187221.6|186879.6|187247.9|186905.9|187250.4|186908.4|187198|186856|106
1704410700000|2024-01-04 23:25:00|187248|186906|187182.7|186840.7|187248|186906|187182.7|186840.7|411
1704411000000|2024-01-04 23:30:00|187190.5|186848.5|187162.8|186820.8|187237.1|186895.1|187145.8|186803.8|134
1704411300000|2024-01-04 23:35:00|187163.1|186821.1|187206.5|186864.5|187207.3|186865.3|187108.2|186766.2|88
1704411600000|2024-01-04 23:40:00|187200|186858|187207.6|186865.6|187222.3|186880.3|187167.3|186825.3|160
1704411900000|2024-01-04 23:45:00|187207.7|186865.7|187196.5|186854.5|187220.1|186878.1|187181.4|186839.4|177
1704412200000|2024-01-04 23:50:00|187226.3|186884.3|187185.8|186843.8|187228.6|186886.6|187162.4|186820.4|110
1704412500000|2024-01-04 23:55:00|187185.9|186843.9|187189.8|186847.8|187217|186875|187169.2|186827.2|166
1704412800000|2024-01-05 00:00:00|187190.2|186848.2|187233.4|186891.4|187240.9|186898.9|187162.9|186820.9|369
1704413100000|2024-01-05 00:05:00|187233.5|186891.5|187239.1|186897.1|187261.5|186919.5|187212.8|186870.8|336
1704413400000|2024-01-05 00:10:00|187239.2|186897.2|187229.1|186887.1|187245.2|186903.2|187221|186879|248
1704413700000|2024-01-05 00:15:00|187229.2|186887.2|187223.9|186881.9|187246.9|186904.9|187221.1|186879.1|273
1704414000000|2024-01-05 00:20:00|187221.3|186879.3|187266.9|186977.5|187281.1|186978|187217.7|186875.7|233
1704414300000|2024-01-05 00:25:00|187266.8|186978.5|187208.3|186951.4|187288.2|186991.9|187206.5|186906.6|273
1704414600000|2024-01-05 00:30:00|187208.2|186951.5|187154.6|186947.1|187215.3|187015.9|187115.6|186937|452
1704414900000|2024-01-05 00:35:00|187112.5|186938.3|187119.6|186989.6|187128.6|186998.6|187105.9|186938.3|119
1704415200000|2024-01-05 00:40:00|187120.8|186990.8|187116.6|186986.6|187128.8|186998.8|187106.2|186976.2|112
1704415500000|2024-01-05 00:45:00|187117.1|186987.1|187110.9|186980.9|187149.2|187019.2|187105.4|186975.4|142
1704415800000|2024-01-05 00:50:00|187108.3|186978.3|187124.1|186994.1|187130.9|187000.9|187108.3|186978.3|201
1704416100000|2024-01-05 00:55:00|187123.9|186993.9|187114.8|186984.8|187127.5|186997.5|187110.5|186980.5|156
1704416400000|2024-01-05 01:00:00|187114.7|186984.7|187115.2|186985.2|187120.7|186990.7|187108.7|186978.7|152
1704416700000|2024-01-05 01:05:00|187112.7|186982.7|187015|186885|187121.9|186991.9|187011.9|186881.9|229
1704417000000|2024-01-05 01:10:00|187015.2|186885.2|186931.9|186801.9|187017.8|186887.8|186925.4|186795.4|381
1704417300000|2024-01-05 01:15:00|186931.7|186801.7|186897.4|186767.4|186940.9|186810.9|186895|186765|439
1704417600000|2024-01-05 01:20:00|186897.3|186767.3|186967.5|186837.5|186973.9|186843.9|186896.4|186766.4|424
1704417900000|2024-01-05 01:25:00|186967.4|186837.4|187001.7|186871.7|187005.6|186875.6|186965.1|186835.1|291
1704418200000|2024-01-05 01:30:00|187001.5|186871.5|186980|186850|187033.8|186903.8|186976.1|186846.1|456
1704418500000|2024-01-05 01:35:00|186978.3|186848.3|186848.5|186718.5|186979|186849|186845.5|186715.5|562
1704418800000|2024-01-05 01:40:00|186848.8|186718.8|186903.7|186773.7|186955.8|186825.8|186845.2|186715.2|570
1704419100000|2024-01-05 01:45:00|186903.5|186773.5|186913.3|186783.3|186920.2|186790.2|186839.7|186709.7|366
1704419400000|2024-01-05 01:50:00|186913.5|186783.5|186955.5|186825.5|186963.3|186833.3|186906.9|186776.9|459
1704419700000|2024-01-05 01:55:00|186955.6|186825.6|186942.2|186812.2|186957.9|186827.9|186923.7|186793.7|262
1704420000000|2024-01-05 02:00:00|186946.2|186816.2|186905.7|186775.7|186953.3|186823.3|186905.2|186775.2|436
1704420300000|2024-01-05 02:05:00|186905.5|186775.5|186904.8|186774.8|186910.3|186780.3|186900.6|186770.6|306
1704420600000|2024-01-05 02:10:00|186904.7|186774.7|186913.1|186783.1|186913.1|186783.1|186893.2|186763.2|384
1704420900000|2024-01-05 02:15:00|186913.4|186783.4|186916|186786|186920.6|186790.6|186907.4|186777.4|175
1704421200000|2024-01-05 02:20:00|186916.1|186786.1|186882.3|186752.3|186920.3|186790.3|186865.8|186735.8|266
1704421500000|2024-01-05 02:25:00|186885.2|186755.2|186896.5|186766.5|186900.8|186770.8|186871.6|186741.6|451
1704421800000|2024-01-05 02:30:00|186895.6|186765.6|186914.6|186784.6|186917.5|186787.5|186890.7|186760.7|251
1704422100000|2024-01-05 02:35:00|186914.4|186784.4|186939.3|186809.3|186946.8|186816.8|186908.5|186778.5|298
1704422400000|2024-01-05 02:40:00|186939.4|186809.4|186968.3|186838.3|186969.5|186839.5|186935.5|186805.5|267
1704422700000|2024-01-05 02:45:00|186968.2|186838.2|186949.9|186819.9|186972.2|186842.2|186946.7|186816.7|227
1704423000000|2024-01-05 02:50:00|186947.8|186817.8|186942.1|186812.1|186960.2|186830.2|186941.9|186811.9|309
1704423300000|2024-01-05 02:55:00|186942.2|186812.2|186943.3|186813.3|186957.3|186827.3|186940.1|186810.1|238
1704423600000|2024-01-05 03:00:00|186943.1|186813.1|186942|186812|186947.1|186817.1|186926.6|186796.6|288
1704423900000|2024-01-05 03:05:00|186942.2|186812.2|186949.2|186819.2|186956.5|186826.5|186940.8|186810.8|192
1704424200000|2024-01-05 03:10:00|186949.6|186819.6|186983.3|186853.3|186993.6|186863.6|186948.2|186818.2|232
1704424500000|2024-01-05 03:15:00|186983.4|186853.4|187023|186893|187028.6|186898.6|186981.9|186851.9|226
1704424800000|2024-01-05 03:20:00|187022.9|186892.9|187024.8|186894.8|187027.7|186897.7|186991.5|186861.5|218
1704425100000|2024-01-05 03:25:00|187028.6|186898.6|187105.9|186975.9|187124.7|186994.7|187027.1|186897.1|422
1704425400000|2024-01-05 03:30:00|187105.8|186975.8|187092.6|186962.6|187110.7|186980.7|187084.1|186954.1|464
1704425700000|2024-01-05 03:35:00|187092.7|186962.7|187082.6|186952.6|187094.1|186964.1|187082.6|186952.6|318
1704426000000|2024-01-05 03:40:00|187082.4|186952.4|187089|186959|187094.6|186964.6|187080.9|186950.9|270
1704426300000|2024-01-05 03:45:00|187088.8|186958.8|187113.3|186983.3|187133.1|187003.1|187086.6|186956.6|295
1704426600000|2024-01-05 03:50:00|187113.2|186983.2|187112|186982|187114.5|186984.5|187096.5|186966.5|314
1704426900000|2024-01-05 03:55:00|187111.5|186981.5|187113|186983|187124.5|186994.5|187091.3|186961.3|215
1704427200000|2024-01-05 04:00:00|187112.9|186982.9|187114.9|186984.9|187122.3|186992.3|187082.4|186952.4|400
1704427500000|2024-01-05 04:05:00|187115.1|186985.1|187130|187000|187130.3|187000.3|187113.8|186983.8|184
1704427800000|2024-01-05 04:10:00|187130.3|187000.3|187123.2|186993.2|187150.2|187020.2|187113.2|186983.2|200
1704428100000|2024-01-05 04:15:00|187123.3|186993.3|187119.7|186989.7|187134.1|187004.1|187115.1|186985.1|175
1704428400000|2024-01-05 04:20:00|187119.6|186989.6|187126.3|186996.3|187126.9|186996.9|187112.2|186982.2|323
1704428700000|2024-01-05 04:25:00|187126.5|186996.5|187038.1|186908.1|187131.5|187001.5|187018.3|186888.3|429
1704429000000|2024-01-05 04:30:00|187037.8|186907.8|187016.5|186886.5|187038.6|186908.6|186994.2|186864.2|450
1704429300000|2024-01-05 04:35:00|187018.5|186888.5|187026.5|186896.5|187034.1|186904.1|187016.6|186886.6|283
1704429600000|2024-01-05 04:40:00|187026.6|186896.6|187038.1|186908.1|187039.1|186909.1|187025|186895|201
1704429900000|2024-01-05 04:45:00|187040.5|186910.5|187129|186999|187129.1|186999.1|187038.2|186908.2|380
1704430200000|2024-01-05 04:50:00|187128.8|186998.8|187120.3|186990.3|187160.1|187030.1|187118.2|186988.2|343
1704430500000|2024-01-05 04:55:00|187120.2|186990.2|187116.6|186986.6|187123.8|186993.8|187105.7|186975.7|314
1704430800000|2024-01-05 05:00:00|187115.8|186985.8|187126.6|186996.6|187128.3|186998.3|187115.8|186985.8|322
1704431100000|2024-01-05 05:05:00|187125.7|186995.7|187215.3|187085.3|187218.6|187088.6|187123.2|186993.2|256
1704431400000|2024-01-05 05:10:00|187215.5|187085.5|187201.5|187071.5|187218.1|187088.1|187199.8|187069.8|299
1704431700000|2024-01-05 05:15:00|187201.3|187071.3|187213|187083|187216.1|187086.1|187186.9|187056.9|403
1704432000000|2024-01-05 05:20:00|187212.8|187082.8|187211.3|187081.3|187217.7|187087.7|187203.7|187073.7|414
1704432300000|2024-01-05 05:25:00|187211.2|187081.2|187195.1|187065.1|187211.6|187081.6|187182.2|187052.2|550
1704432600000|2024-01-05 05:30:00|187193.5|187063.5|187197.9|187067.9|187209.1|187079.1|187176.5|187046.5|469
1704432900000|2024-01-05 05:35:00|187197|187067|187215.4|187085.4|187224.4|187094.4|187196.8|187066.8|421
1704433200000|2024-01-05 05:40:00|187215.3|187085.3|187213.5|187083.5|187220.5|187090.5|187206.4|187076.4|464
1704433500000|2024-01-05 05:45:00|187211.8|187081.8|187201.8|187071.8|187219|187089|187201.8|187071.8|574
1704433800000|2024-01-05 05:50:00|187202.5|187072.5|187227.3|187097.3|187231.3|187101.3|187199.2|187069.2|469
1704434100000|2024-01-05 05:55:00|187227.2|187097.2|187214.5|187084.5|187230.4|187100.4|187210.9|187080.9|614
1704434400000|2024-01-05 06:00:00|187214.2|187084.2|187234.6|187104.6|187236|187106|187171.6|187041.6|601
1704434700000|2024-01-05 06:05:00|187232.8|187102.8|187224.6|187094.6|187237.2|187107.2|187222|187092|381
1704435000000|2024-01-05 06:10:00|187225|187095|187216.6|187086.6|187229.7|187099.7|187209.4|187079.4|722
1704435300000|2024-01-05 06:15:00|187216.5|187086.5|187311.1|187181.1|187316.3|187186.3|187213.1|187083.1|615
1704435600000|2024-01-05 06:20:00|187311|187181|187492|187362|187497.9|187367.9|187294.2|187164.2|675
1704435900000|2024-01-05 06:25:00|187492.6|187362.6|187470.7|187340.7|187498.9|187368.9|187415.5|187285.5|619
1704436200000|2024-01-05 06:30:00|187470.5|187340.5|187450.6|187320.6|187473.2|187343.2|187441.3|187311.3|607
1704436500000|2024-01-05 06:35:00|187450.8|187320.8|187611.7|187481.7|187616.9|187486.9|187450.8|187320.8|535
1704436800000|2024-01-05 06:40:00|187612|187482|187604.7|187474.7|187612|187482|187562.2|187432.2|572
1704437100000|2024-01-05 06:45:00|187605.1|187475.1|187616.8|187486.8|187618.8|187488.8|187590.8|187460.8|545
1704437400000|2024-01-05 06:50:00|187616.6|187486.6|187620|187490|187628.5|187498.5|187599.2|187469.2|582
1704437700000|2024-01-05 06:55:00|187620.3|187490.3|187502.4|187372.4|187621.1|187491.1|187501.1|187371.1|728
1704438000000|2024-01-05 07:00:00|187509.8|187379.8|187553.9|187423.9|187577|187447|187367.5|187237.5|884
1704438300000|2024-01-05 07:05:00|187553|187423|187356.9|187226.9|187610.5|187480.5|187345.6|187215.6|783
1704438600000|2024-01-05 07:10:00|187357|187227|187284.5|187154.5|187362.6|187232.6|187251.8|187121.8|885
1704438900000|2024-01-05 07:15:00|187285.7|187155.7|187075.4|186945.4|187286.5|187156.5|187068.9|186938.9|789
1704439200000|2024-01-05 07:20:00|187075.6|186945.6|187357.3|187227.3|187361.2|187231.2|187059.6|186929.6|876
1704439500000|2024-01-05 07:25:00|187356.4|187226.4|187365.8|187235.8|187454.1|187324.1|187346.2|187216.2|780
1704439800000|2024-01-05 07:30:00|187365.3|187235.3|187281.1|187151.1|187365.4|187235.4|187239.1|187109.1|721
1704440100000|2024-01-05 07:35:00|187278.3|187148.3|187269.4|187139.4|187374.9|187244.9|187264.3|187134.3|745
1704440400000|2024-01-05 07:40:00|187269.6|187139.6|187422.7|187292.7|187461.2|187331.2|187266.8|187136.8|655
1704440700000|2024-01-05 07:45:00|187422.6|187292.6|187367.5|187237.5|187470.6|187340.6|187326|187196|801
1704441000000|2024-01-05 07:50:00|187369.7|187239.7|187226.8|187136.8|187439.8|187309.8|187220.3|187103.2|812
1704441300000|2024-01-05 07:55:00|187227.3|187137.3|187343.4|187213.4|187381.1|187251.1|187217|187127|860
1704441600000|2024-01-05 08:00:00|187344.7|187214.7|187271.7|187181.7|187371|187241|187172.3|187042.3|961
1704441900000|2024-01-05 08:05:00|187271.8|187181.8|187563.9|187473.9|187613.2|187486.7|187265.8|187175.8|912
1704442200000|2024-01-05 08:10:00|187564|187474|187600.4|187510.4|187617.6|187527.6|187559.3|187469.3|785
1704442500000|2024-01-05 08:15:00|187600.5|187510.5|187654.8|187564.8|187696.3|187606.3|187575|187485|911
1704442800000|2024-01-05 08:20:00|187654.6|187564.6|187623.8|187533.8|187673.4|187583.4|187526.6|187403.6|913
1704443100000|2024-01-05 08:25:00|187625.2|187535.2|187728.7|187638.7|187741|187651|187570.8|187480.8|798
1704443400000|2024-01-05 08:30:00|187730|187640|187960.4|187870.4|188043.6|187923.5|187730|187617.8|899
1704443700000|2024-01-05 08:35:00|187960.6|187870.6|187757.3|187667.3|187960.8|187870.8|187676.9|187568.2|788
1704444000000|2024-01-05 08:40:00|187757.5|187667.5|187751.2|187621.2|187757.5|187667.5|187601.2|187501.5|757
1704444300000|2024-01-05 08:45:00|187751|187621|187713.4|187623.4|187760.8|187645|187701.5|187571.5|732
1704444600000|2024-01-05 08:50:00|187713.6|187623.6|187802.2|187712.2|187846.7|187756.7|187616.5|187526.5|893
1704444900000|2024-01-05 08:55:00|187801.4|187711.4|187802.4|187712.4|187804.7|187712.6|187705.4|187615.4|889
1704445200000|2024-01-05 09:00:00|187802.3|187712.3|187685.4|187595.4|187860.3|187736.6|187679.1|187570.1|848
1704445500000|2024-01-05 09:05:00|187686.8|187596.8|187771|187681|187934.2|187832|187686.8|187596.8|842
1704445800000|2024-01-05 09:10:00|187771.2|187681.2|187720.7|187590.7|187774.6|187684.6|187578.2|187463|866
1704446100000|2024-01-05 09:15:00|187719.5|187589.5|187781.4|187691.4|187909.3|187819.3|187694.9|187564.9|890
1704446400000|2024-01-05 09:20:00|187781|187691|187635.2|187545.2|187783.9|187693.9|187621.4|187531.4|762
1704446700000|2024-01-05 09:25:00|187635.3|187545.3|187719.6|187629.6|187758.6|187668.6|187632.7|187542.7|582
1704447000000|2024-01-05 09:30:00|187718.9|187628.9|187779.8|187689.8|187779.8|187689.8|187639.3|187549.3|606
1704447300000|2024-01-05 09:35:00|187778.8|187688.8|187808.2|187718.2|187876.6|187773.4|187723.1|187633.1|946
1704447600000|2024-01-05 09:40:00|187808.5|187718.5|187909.3|187819.3|187914.5|187824.5|187803.6|187673.6|866
1704447900000|2024-01-05 09:45:00|187909.8|187819.8|187790.3|187700.3|187960.6|187870.6|187789.8|187699.8|841
1704448200000|2024-01-05 09:50:00|187788|187698|187859.1|187769.1|187937.1|187847.1|187788|187698|751
1704448500000|2024-01-05 09:55:00|187859|187769|187824.1|187694.1|187906.8|187786.3|187812.3|187682.3|693
1704448800000|2024-01-05 10:00:00|187816.7|187686.7|187823.2|187733.2|187850|187736.7|187776|187661.2|601
1704449100000|2024-01-05 10:05:00|187823|187733|187914.4|187784.4|187927.8|187797.8|187801.5|187675.3|850
1704449400000|2024-01-05 10:10:00|187913.8|187783.8|187781.7|187691.7|187915|187806.4|187773.1|187683.1|715
1704449700000|2024-01-05 10:15:00|187781.3|187691.3|187888.4|187758.4|187912.7|187818|187778.5|187688.5|845
1704450000000|2024-01-05 10:20:00|187887.9|187757.9|187903.2|187773.2|187912.4|187810.3|187860.8|187754.3|730
1704450300000|2024-01-05 10:25:00|187903.4|187773.4|187917.9|187787.9|187943.2|187833.3|187855.4|187749.6|816
1704450600000|2024-01-05 10:30:00|187918.1|187788.1|187898.8|187808.8|187964|187874|187834.3|187704.3|785
1704450900000|2024-01-05 10:35:00|187898.2|187808.2|187964.8|187874.8|187977.6|187887.6|187882.7|187792.7|716
1704451200000|2024-01-05 10:40:00|187965.8|187875.8|187945.8|187855.8|187969.7|187879.7|187926.7|187836.7|699
1704451500000|2024-01-05 10:45:00|187946.1|187856.1|188066.1|187976.1|188104.5|188014.5|187834.5|187744.5|768
1704451800000|2024-01-05 10:50:00|188067.1|187977.1|187986.7|187856.7|188207.8|188117.8|187983.5|187853.5|975
1704452100000|2024-01-05 10:55:00|187987|187857|188131.8|188001.8|188148|188018|187907.6|187786.2|889
1704452400000|2024-01-05 11:00:00|188130.1|188000.1|188187.9|188057.9|188264.1|188134.1|188107.9|187977.9|817
1704452700000|2024-01-05 11:05:00|188186.6|188056.6|188289.2|188199.2|188331.5|188217.3|188178.3|188048.3|727
1704453000000|2024-01-05 11:10:00|188287.5|188197.5|188305|188215|188324|188215.7|188206.6|188106.4|685
1704453300000|2024-01-05 11:15:00|188303.8|188213.8|188408.9|188278.9|188621.4|188491.4|188282.9|188192.9|880
1704453600000|2024-01-05 11:20:00|188407.8|188277.8|188346.2|188256.2|188434.4|188343.9|188299.3|188199.5|881
1704453900000|2024-01-05 11:25:00|188346|188256|188451.1|188361.1|188460.3|188370.3|188314|188195|733
1704454200000|2024-01-05 11:30:00|188450.9|188360.9|188485.6|188395.6|188600|188498.8|188403|188313|747
1704454500000|2024-01-05 11:35:00|188485.8|188395.8|188436.6|188346.6|188485.9|188395.9|188433.9|188321.6|516
1704454800000|2024-01-05 11:40:00|188436.7|188346.7|188430.9|188300.9|188465.9|188362.7|188413.5|188289.2|657
1704455100000|2024-01-05 11:45:00|188428.8|188298.8|188475.6|188385.6|188483.1|188393.1|188290.5|188191.4|698
1704455400000|2024-01-05 11:50:00|188474.4|188384.4|188453.8|188323.8|188514|188414.2|188270.5|188140.5|724
1704455700000|2024-01-05 11:55:00|188454.3|188324.3|188426.8|188296.8|188467|188337|188382.5|188263.6|715
1704456000000|2024-01-05 12:00:00|188433.8|188303.8|188518.2|188388.2|188561.3|188431.3|188400.6|188303.8|722
1704456300000|2024-01-05 12:05:00|188517.9|188387.9|188354.7|188264.7|188517.9|188387.9|188270.6|188140.6|717
1704456600000|2024-01-05 12:10:00|188355.2|188265.2|188276.4|188146.4|188355.6|188265.6|188176.2|188046.2|894
1704456900000|2024-01-05 12:15:00|188276|188146|188244|188154|188288|188164|188188.8|188098.8|746
1704457200000|2024-01-05 12:20:00|188244.6|188154.6|188207.4|188117.4|188384.2|188276.1|188197.6|188107.6|764
1704457500000|2024-01-05 12:25:00|188207|188117|188201.8|188111.8|188241.2|188127.2|188168.9|188064.4|761
1704457800000|2024-01-05 12:30:00|188203.1|188113.1|188208.2|188118.2|188271.3|188181.3|188180.2|188090.2|680
1704458100000|2024-01-05 12:35:00|188208.3|188118.3|188161.2|188031.2|188226.6|188136.6|188125.7|188013.1|832
1704458400000|2024-01-05 12:40:00|188157.7|188027.7|188150.1|188060.1|188161.2|188064.8|188026.5|187936.5|733
1704458700000|2024-01-05 12:45:00|188151.3|188061.3|188104.2|188014.2|188173.1|188083.1|188087.3|187997.3|671
1704459000000|2024-01-05 12:50:00|188104.1|188014.1|188154.4|188064.4|188176.5|188086.5|188055.5|187965.5|733
1704459300000|2024-01-05 12:55:00|188154.6|188064.6|188108.3|188018.3|188255.4|188162.3|188105.1|188015.1|759
1704459600000|2024-01-05 13:00:00|188135.7|188045.7|188262.4|188132.4|188269.7|188139.7|188105|187975|969
1704459900000|2024-01-05 13:05:00|188262.9|188132.9|188248.2|188118.2|188393.9|188303.9|188214.1|188116.9|851
1704460200000|2024-01-05 13:10:00|188247.9|188117.9|188155.7|188025.7|188270|188143|188141.7|188011.7|796
1704460500000|2024-01-05 13:15:00|188154.6|188024.6|188055.2|187925.2|188225.7|188097.3|188027.5|187897.5|941
1704460800000|2024-01-05 13:20:00|188056.8|187926.8|188161|188071|188170.1|188080.1|188030.9|187900.9|929
1704461100000|2024-01-05 13:25:00|188163.1|188073.1|188616.7|188274.7|188712.4|188514|188056.2|187926.2|945
1704461400000|2024-01-05 13:30:00|188398.1|188056.1|188774.2|188644.2|189745.5|189527|188398.1|188056.1|1130
1704461700000|2024-01-05 13:35:00|188774.3|188644.3|188990.8|188860.8|189107.2|188977.2|188677.9|188495.7|1153
1704462000000|2024-01-05 13:40:00|189021.9|188891.9|188799.5|188669.5|189311|189181|188712|188582|1137
1704462300000|2024-01-05 13:45:00|188800.8|188670.8|188887.1|188757.1|188989|188899|188746.2|188638.2|1094
1704462600000|2024-01-05 13:50:00|188867.7|188737.7|188485.5|188355.5|188943.4|188844.9|188476.7|188346.7|1064
1704462900000|2024-01-05 13:55:00|188483.3|188353.3|188324.8|188234.8|188649.7|188542.4|188323.7|188233.7|1100
1704463200000|2024-01-05 14:00:00|188324.1|188234.1|188106.2|187976.2|188324.1|188234.1|188091.9|187961.9|1068
1704463500000|2024-01-05 14:05:00|188106.9|187976.9|188028.2|187898.2|188163.6|188033.6|187860.8|187755.8|1015
1704463800000|2024-01-05 14:10:00|188028.5|187898.5|188099.5|187969.5|188175.8|188045.8|187968.1|187838.1|1027
1704464100000|2024-01-05 14:15:00|188102.3|187972.3|187812.4|187722.4|188118.2|187988.2|187633.2|187508.7|1030
1704464400000|2024-01-05 14:20:00|187810.5|187720.5|187606.1|187476.1|187831.8|187736.9|187507.9|187377.9|1032
1704464700000|2024-01-05 14:25:00|187606.4|187476.4|187176|187046|187703.2|187613.2|187162.4|187032.4|1051
1704465000000|2024-01-05 14:30:00|187175.1|187045.1|187297.6|187167.6|187380.5|187290.5|187103.4|186990.9|1038
1704465300000|2024-01-05 14:35:00|187301.1|187171.1|187550.1|187460.1|187552.4|187462.4|187265.7|187171|950
1704465600000|2024-01-05 14:40:00|187548.6|187458.6|187493.8|187363.8|187687.8|187597.8|187409.2|187279.2|991
1704465900000|2024-01-05 14:45:00|187494.3|187364.3|187288.9|187158.9|187494.3|187364.3|187198.3|187087.5|1036
1704466200000|2024-01-05 14:50:00|187293.8|187163.8|187100.8|187010.8|187293.8|187163.8|187088.9|186998.9|937
1704466500000|2024-01-05 14:55:00|187099.7|187009.7|187363.5|187056.8|187363.5|187179.7|187097.8|186974.8|767
1704466800000|2024-01-05 15:00:00|187355.4|187026.5|186310.2|186180.2|187355.4|187026.5|186230.5|186100.5|1124
1704467100000|2024-01-05 15:05:00|186300.1|186170.1|186166|186076|186426.9|186296.9|186090.3|185960.3|1154
1704467400000|2024-01-05 15:10:00|186165.2|186075.2|186350.7|186220.7|186355.4|186225.4|186115.3|186025.3|1118
1704467700000|2024-01-05 15:15:00|186350.2|186220.2|186316.5|186226.5|186479.6|186370.4|186276.7|186186.7|1095
1704468000000|2024-01-05 15:20:00|186324.4|186234.4|185994.4|185904.4|186337.8|186246|185937.9|185807.9|1084
1704468300000|2024-01-05 15:25:00|185991.9|185901.9|186202.9|186072.9|186224.2|186094.2|185953.4|185863.4|1054
1704468600000|2024-01-05 15:30:00|186201.3|186071.3|186103.1|186013.1|186297.4|186167.4|186083.9|185993.9|1041
1704468900000|2024-01-05 15:35:00|186099.5|186009.5|186191.6|186101.6|186287.2|186170.2|186065.3|185971.2|1054
1704469200000|2024-01-05 15:40:00|186192.1|186102.1|186011|185921|186213|186123|185984.6|185877.5|1072
1704469500000|2024-01-05 15:45:00|186010.6|185920.6|186232.4|186142.4|186232.4|186142.4|186006.5|185880.3|972
1704469800000|2024-01-05 15:50:00|186231.9|186141.9|186186.4|186056.4|186339.3|186216.9|186118.2|186011.4|973
1704470100000|2024-01-05 15:55:00|186185.7|186055.7|186288.5|186198.5|186342|186252|186181.8|186051.8|944
1704470400000|2024-01-05 16:00:00|186291|186201|186586|186496|186613.3|186500.7|186277.7|186187.7|1036
1704470700000|2024-01-05 16:05:00|186604.7|186474.7|186353.5|186263.5|186604.7|186474.7|186315.7|186225.7|1014
1704471000000|2024-01-05 16:10:00|186354.3|186264.3|186448.6|186358.6|186526|186436|186267|186148|932
1704471300000|2024-01-05 16:15:00|186448.4|186358.4|186600.2|186470.2|186633.7|186507.2|186409.8|186319.8|997
1704471600000|2024-01-05 16:20:00|186600.1|186470.1|186560.8|186430.8|186722.5|186630.5|186535.9|186405.9|1026
1704471900000|2024-01-05 16:25:00|186559.9|186429.9|186811.4|186681.4|186811.4|186681.4|186554.9|186424.9|918
1704472200000|2024-01-05 16:30:00|186811.5|186681.5|186729.9|186599.9|186812.1|186682.1|186617.8|186487.8|892
1704472500000|2024-01-05 16:35:00|186729.8|186599.8|186747.2|186617.2|186790.7|186660.7|186717.3|186587.3|727
1704472800000|2024-01-05 16:40:00|186747.4|186617.4|186680.5|186550.5|186756.6|186639.2|186632.8|186542.8|823
1704473100000|2024-01-05 16:45:00|186681.8|186551.8|186766.2|186636.2|186785|186655|186657.7|186527.7|780
1704473400000|2024-01-05 16:50:00|186766.4|186636.4|186771.8|186641.8|186771.8|186641.8|186575.8|186445.8|876
1704473700000|2024-01-05 16:55:00|186771.7|186641.7|186827.9|186697.9|186849.4|186719.4|186755.5|186625.5|904
1704474000000|2024-01-05 17:00:00|186824.7|186694.7|187040.8|186910.8|187040.8|186910.8|186824.7|186694.7|885
1704474300000|2024-01-05 17:05:00|187041.1|186911.1|187174.5|187044.5|187233.4|187103.4|187010.6|186880.6|906
1704474600000|2024-01-05 17:10:00|187174.6|187044.6|187192.2|187062.2|187409.1|187279.1|187138.1|187008.1|914
1704474900000|2024-01-05 17:15:00|187155.4|187025.4|187134.5|187004.5|187202.4|187072.4|187058.1|186928.1|815
1704475200000|2024-01-05 17:20:00|187136.4|187006.4|186966.8|186836.8|187197.2|187067.2|186959.6|186829.6|855
1704475500000|2024-01-05 17:25:00|186964.9|186834.9|187135.7|187005.7|187157.2|187027.2|186941.3|186811.3|855
1704475800000|2024-01-05 17:30:00|187135.6|187005.6|187138.7|187008.7|187165.5|187035.5|187024.3|186894.3|922
1704476100000|2024-01-05 17:35:00|187137.6|187007.6|186954.2|186824.2|187139.5|187009.5|186946.1|186816.1|923
1704476400000|2024-01-05 17:40:00|186954.1|186824.1|186812.1|186682.1|186954.6|186824.6|186794|186664|936
1704476700000|2024-01-05 17:45:00|186812.5|186682.5|186865|186735|186951.2|186821.2|186802|186672|908
1704477000000|2024-01-05 17:50:00|186867.1|186737.1|186820.6|186690.6|186903.9|186773.9|186801.1|186671.1|956
1704477300000|2024-01-05 17:55:00|186828.8|186698.8|186904.5|186774.5|186913.3|186783.3|186825.7|186695.7|920
1704477600000|2024-01-05 18:00:00|186904.6|186774.6|186873.8|186743.8|186975.9|186845.9|186858.6|186728.6|1070
1704477900000|2024-01-05 18:05:00|186874.5|186744.5|186887.2|186757.2|186936|186806|186845.7|186715.7|1000
1704478200000|2024-01-05 18:10:00|186886|186756|186914.3|186784.3|186989.6|186859.6|186856.9|186726.9|1020
1704478500000|2024-01-05 18:15:00|186903|186773|186960.8|186830.8|186991.8|186861.8|186868.7|186738.7|960
1704478800000|2024-01-05 18:20:00|186960.2|186830.2|186864.9|186734.9|186969|186839|186861.5|186731.5|813
1704479100000|2024-01-05 18:25:00|186869|186739|186866.9|186736.9|186899.1|186769.1|186852.5|186722.5|820
1704479400000|2024-01-05 18:30:00|186868.9|186738.9|186767|186637|186869.5|186739.5|186753|186623|934
1704479700000|2024-01-05 18:35:00|186766.1|186636.1|186719.4|186589.4|186769.1|186639.1|186696|186566|805
1704480000000|2024-01-05 18:40:00|186720.3|186590.3|186659.7|186529.7|186784.3|186654.3|186655.1|186525.1|930
1704480300000|2024-01-05 18:45:00|186658.3|186528.3|186662.2|186532.2|186665.4|186535.4|186589.5|186459.5|720
1704480600000|2024-01-05 18:50:00|186663|186533|186670.2|186540.2|186712.6|186582.6|186658.8|186528.8|740
1704480900000|2024-01-05 18:55:00|186663.4|186533.4|186674.1|186544.1|186693.2|186563.2|186628.4|186498.4|854
1704481200000|2024-01-05 19:00:00|186673.7|186543.7|186652.2|186522.2|186685|186555|186620.3|186490.3|958
1704481500000|2024-01-05 19:05:00|186650.6|186520.6|186632.5|186502.5|186671.4|186541.4|186605.9|186475.9|892
1704481800000|2024-01-05 19:10:00|186626.4|186496.4|186623.3|186493.3|186648.9|186518.9|186561|186431|975
1704482100000|2024-01-05 19:15:00|186620.7|186490.7|186627.3|186497.3|186677.9|186547.9|186604.7|186474.7|982
1704482400000|2024-01-05 19:20:00|186627.7|186497.7|186662.8|186532.8|186673.5|186543.5|186604.3|186474.3|865
1704482700000|2024-01-05 19:25:00|186662.7|186532.7|186757|186627|186757|186627|186657.3|186527.3|684
1704483000000|2024-01-05 19:30:00|186758.9|186628.9|186782.9|186652.9|186785.5|186655.5|186737.9|186607.9|776
1704483300000|2024-01-05 19:35:00|186774.4|186644.4|186802.4|186672.4|186809.5|186679.5|186752.2|186622.2|771
1704483600000|2024-01-05 19:40:00|186803.5|186673.5|186831.9|186701.9|186851|186721|186762.3|186632.3|752
1704483900000|2024-01-05 19:45:00|186832.3|186702.3|186859.1|186729.1|186877|186747|186822.4|186692.4|646
1704484200000|2024-01-05 19:50:00|186859.6|186729.6|186839.1|186709.1|186886.8|186756.8|186830.2|186700.2|883
1704484500000|2024-01-05 19:55:00|186838.4|186708.4|186871.8|186741.8|186877|186747|186810.1|186680.1|853
1704484800000|2024-01-05 20:00:00|186870.2|186740.2|186876.9|186746.9|186897.6|186767.6|186839.7|186709.7|968
1704485100000|2024-01-05 20:05:00|186879.3|186749.3|186875.9|186745.9|186884.9|186754.9|186849.6|186719.6|735
1704485400000|2024-01-05 20:10:00|186876.1|186746.1|186915.1|186785.1|186985.9|186855.9|186876.1|186746.1|634
1704485700000|2024-01-05 20:15:00|186915.3|186785.3|187010.2|186880.2|187020.7|186890.7|186915.3|186785.3|772
1704486000000|2024-01-05 20:20:00|187008.9|186878.9|186995|186865|187010.3|186880.3|186962.2|186832.2|876
1704486300000|2024-01-05 20:25:00|186994.1|186864.1|186955.2|186825.2|187011.8|186881.8|186946.9|186816.9|944
1704486600000|2024-01-05 20:30:00|186960.2|186830.2|186961.9|186831.9|186993.5|186863.5|186906.8|186776.8|878
1704486900000|2024-01-05 20:35:00|186961|186831|186954|186824|186986.5|186856.5|186938.6|186808.6|955
1704487200000|2024-01-05 20:40:00|186952.3|186822.3|186933.1|186803.1|186976|186846|186925.3|186795.3|621
1704487500000|2024-01-05 20:45:00|186932.7|186802.7|186932|186802|186947|186817|186924.4|186794.4|595
1704487800000|2024-01-05 20:50:00|186931.6|186801.6|186943.2|186813.2|186949|186819|186926.5|186796.5|460
1704488100000|2024-01-05 20:55:00|186942.9|186812.9|186977.1|186847.1|186993.6|186863.6|186910.7|186780.7|712
1704488400000|2024-01-05 21:00:00|186981.2|186851.2|186995.1|186865.1|187006.2|186876.2|186975.7|186845.7|398
1704488700000|2024-01-05 21:05:00|186994.9|186864.9|187017|186887|187048.1|186918.1|186983.7|186853.7|515
1704489000000|2024-01-05 21:10:00|187019.3|186889.3|187042.4|186912.4|187052.2|186922.2|187015.5|186885.5|370
1704489300000|2024-01-05 21:15:00|187039.7|186909.7|187055.7|186925.7|187064.5|186934.5|187034.2|186904.2|505
1704489600000|2024-01-05 21:20:00|187055.4|186925.4|187048|186918|187060.7|186930.7|187042.6|186912.6|366
1704489900000|2024-01-05 21:25:00|187081.1|186837.6|187046.5|186836.6|187108.9|186879.8|186983.4|186803.4|443
1704490200000|2024-01-05 21:30:00|187051|186831.1|187052.3|186830|187063.3|186843.6|187043.2|186813.9|283
1704490500000|2024-01-05 21:35:00|187058.9|186826.6|187086.6|186778.3|187087.4|186880.5|187000.6|186778.3|213
1704490800000|2024-01-05 21:40:00|187086.8|186778.4|187120.9|186778.9|187120.9|186872.6|187000.4|186756.6|295
1704491100000|2024-01-05 21:45:00|187123.4|186781.4|187129.3|186787.3|187134.4|186792.4|187114.5|186772.5|185
1704491400000|2024-01-05 21:50:00|187125.2|186783.2|187023.1|186681.1|187396.5|187054.5|186815.5|186473.5|359
1704491700000|2024-01-05 21:55:00|187044.4|186702.4|187043.3|186701.3|187148.6|186806.6|186931.8|186589.8|277
1704661200000|2024-01-07 21:00:00|186994.3|186597.3|186994.3|186597.3|186994.3|186597.3|186994.3|186597.3|1
1704661800000|2024-01-07 21:10:00|186968.1|186571.1|186968.1|186571.1|186968.1|186571.1|186968.1|186571.1|1
1704662100000|2024-01-07 21:15:00|186948.5|186551.5|186968.1|186571.1|186968.1|186571.1|186948.5|186551.5|2
1704662400000|2024-01-07 21:20:00|186994.3|186597.3|186994.3|186597.3|186994.3|186597.3|186994.3|186597.3|1
1704662700000|2024-01-07 21:25:00|186948.5|186551.5|186948.5|186551.5|186994.3|186597.3|186948.5|186551.5|4
1704663000000|2024-01-07 21:30:00|186994.3|186597.3|186994.3|186597.3|186994.3|186597.3|186968.1|186571.1|3
1704663300000|2024-01-07 21:35:00|186968.1|186571.1|186994.3|186597.3|186994.3|186597.3|186968.1|186571.1|2
1704663600000|2024-01-07 21:40:00|186968.1|186571.1|186965.6|186573.6|186968.1|186573.6|186965.6|186571.1|2
1704663900000|2024-01-07 21:45:00|186940.6|186598.6|186940.6|186598.6|186966.8|186624.8|186921|186579|4
1704664200000|2024-01-07 21:50:00|186921|186579|186935.5|186593.5|186940.6|186598.6|186921|186579|7
1704664500000|2024-01-07 21:55:00|186966.8|186624.8|186940.6|186598.6|186966.8|186624.8|186940.6|186598.6|2
1704664800000|2024-01-07 22:00:00|186936.6|186594.6|186941.6|186599.6|186966.8|186624.8|186936.6|186594.6|9
1704665100000|2024-01-07 22:05:00|186931.6|186589.6|186951.5|186609.5|186966.8|186624.8|186928.9|186586.9|26
1704665400000|2024-01-07 22:10:00|186966.8|186624.8|186934.5|186592.5|186966.8|186624.8|186933.9|186591.9|25
1704665700000|2024-01-07 22:15:00|186940.7|186598.7|186951.5|186609.5|186966.8|186624.8|186938.5|186596.5|26
1704666000000|2024-01-07 22:20:00|186966.8|186624.8|186922|186580|186996.3|186654.3|186922|186580|107
1704666300000|2024-01-07 22:25:00|186912.2|186570.2|186935.5|186593.5|186983.1|186641.1|186907.7|186565.7|36
1704666600000|2024-01-07 22:30:00|186936.6|186594.6|186944.4|186602.4|186952|186610|186924.4|186582.4|302
1704666900000|2024-01-07 22:35:00|186934.3|186592.3|186937|186595|186954.9|186612.9|186932.3|186590.3|112
1704667200000|2024-01-07 22:40:00|186938.2|186596.2|186916.3|186574.3|186947.9|186605.9|186909.3|186567.3|98
1704667500000|2024-01-07 22:45:00|186916.1|186574.1|186946.3|186604.3|186946.3|186604.3|186912.1|186570.1|40
1704667800000|2024-01-07 22:50:00|186943.3|186601.3|186940.3|186598.3|186963.9|186621.9|186904|186562|53
1704668100000|2024-01-07 22:55:00|186938.7|186596.7|186938|186596|186965|186623|186927|186585|26
1704668400000|2024-01-07 23:00:00|186927.7|186585.7|186900.7|186558.7|186944.6|186602.6|186891.4|186549.4|374
1704668700000|2024-01-07 23:05:00|186900.4|186558.4|186905.4|186563.4|186947.8|186605.8|186900.4|186558.4|420
1704669000000|2024-01-07 23:10:00|186905.2|186563.2|186926.7|186584.7|186948.2|186606.2|186893.4|186551.4|268
1704669300000|2024-01-07 23:15:00|186927.5|186585.5|186937.4|186595.4|186994|186652|186817.7|186475.7|381
1704669600000|2024-01-07 23:20:00|186936.8|186594.8|186902.2|186560.2|186937|186595|186893.4|186551.4|311
1704669900000|2024-01-07 23:25:00|186902.1|186560.1|186939.3|186597.3|186943.6|186601.6|186893.6|186551.6|182
1704670200000|2024-01-07 23:30:00|186941.8|186599.8|186931.7|186589.7|186944.3|186602.3|186920.3|186578.3|167
1704670500000|2024-01-07 23:35:00|186931.9|186589.9|186922.8|186580.8|186946.1|186604.1|186905.5|186563.5|131
1704670800000|2024-01-07 23:40:00|186923|186581|186910.7|186568.7|186924.1|186582.1|186894.6|186552.6|176
1704671100000|2024-01-07 23:45:00|186910.8|186568.8|186911.8|186569.8|186922.4|186580.4|186899.7|186557.7|119
1704671400000|2024-01-07 23:50:00|186913.6|186571.6|186944.4|186602.4|186945.4|186603.4|186902.5|186560.5|218
1704671700000|2024-01-07 23:55:00|186944.6|186602.6|186932|186590|186962.6|186620.6|186918|186576|136
1704672000000|2024-01-08 00:00:00|186921|186579|186811.7|186479.1|187006.7|186664.7|186804.9|186471.9|421
1704672300000|2024-01-08 00:05:00|186811.6|186471.5|186910.1|186599.1|186958.4|186675.1|186785.1|186471.1|431
1704672600000|2024-01-08 00:10:00|186910.3|186598.9|186841.7|186617.4|186912.5|186622.1|186841.7|186574.7|432
1704672900000|2024-01-08 00:15:00|186841.9|186617.6|186732.2|186491.6|186867.6|186617.6|186732.2|186475.2|435
1704673200000|2024-01-08 00:20:00|186732.4|186491.8|186735.3|186508.6|186746.4|186509.5|186718.3|186475.6|349
1704673500000|2024-01-08 00:25:00|186735.6|186509|186727.6|186508.3|186749.4|186529|186725.8|186507.2|251
1704673800000|2024-01-08 00:30:00|186727.8|186509.4|186676.5|186546.5|186742.2|186550.7|186676.5|186492.3|313
1704674100000|2024-01-08 00:35:00|186676.8|186546.8|186686.5|186556.5|186734.4|186556.5|186676.8|186493.7|402
1704674400000|2024-01-08 00:40:00|186683.7|186553.7|186827.2|186697.2|186883.3|186709.1|186683.7|186498.4|307
1704674700000|2024-01-08 00:45:00|186826.5|186696.5|186836.5|186706.5|186840.8|186710.8|186824.1|186694.1|279
1704675000000|2024-01-08 00:50:00|186836.3|186706.3|186829.2|186699.2|186869.5|186706.5|186814.8|186665.4|262
1704675300000|2024-01-08 00:55:00|186829.5|186699.5|186735.9|186605.9|186829.5|186699.5|186732|186568.5|248
1704675600000|2024-01-08 01:00:00|186735.7|186605.7|186558|186428|186758.9|186628.9|186518.7|186388.7|426
1704675900000|2024-01-08 01:05:00|186555.5|186425.5|186549.8|186419.8|186566.9|186436.9|186547.1|186417.1|585
1704676200000|2024-01-08 01:10:00|186550|186420|186560.8|186430.8|186569.4|186439.4|186540.8|186410.8|521
1704676500000|2024-01-08 01:15:00|186560.9|186430.9|186496|186366|186574.5|186444.5|186495.5|186365.5|604
1704676800000|2024-01-08 01:20:00|186496.5|186366.5|186509.9|186379.9|186532.5|186402.5|186495.8|186365.8|611
1704677100000|2024-01-08 01:25:00|186509.8|186379.8|186529.3|186399.3|186546.8|186416.8|186509.8|186379.8|358
1704677400000|2024-01-08 01:30:00|186529.4|186399.4|186531.8|186401.8|186536.3|186406.3|186526.7|186396.7|449
1704677700000|2024-01-08 01:35:00|186530.6|186400.6|186535.6|186405.6|186542.8|186412.8|186528.2|186398.2|308
1704678000000|2024-01-08 01:40:00|186536.3|186406.3|186576.7|186446.7|186584.3|186454.3|186534.2|186404.2|353
1704678300000|2024-01-08 01:45:00|186576|186446|186660.9|186530.9|186662.1|186532.1|186530.6|186400.6|449
1704678600000|2024-01-08 01:50:00|186665.2|186535.2|186750.4|186620.4|186765.5|186635.5|186665.2|186535.2|445
1704678900000|2024-01-08 01:55:00|186750.6|186620.6|186734.7|186604.7|186755.7|186625.7|186726.5|186596.5|519
1704679200000|2024-01-08 02:00:00|186734.6|186604.6|186794.7|186664.7|186811.8|186681.8|186734.4|186604.4|504
1704679500000|2024-01-08 02:05:00|186794.6|186664.6|186874|186744|186881.7|186751.7|186788.2|186658.2|202
1704679800000|2024-01-08 02:10:00|186873.8|186743.8|186880.6|186750.6|186884.9|186754.9|186871|186741|252
1704680100000|2024-01-08 02:15:00|186879.9|186749.9|186955.5|186825.5|186965.1|186835.1|186879.9|186749.9|152
1704680400000|2024-01-08 02:20:00|186957.8|186827.8|186971.7|186841.7|186982.4|186852.4|186953.7|186823.7|110
1704680700000|2024-01-08 02:25:00|186971.5|186841.5|187003.2|186873.2|187008.3|186878.3|186971.5|186841.5|236
1704681000000|2024-01-08 02:30:00|187003|186873|187140|187010|187158.2|187028.2|186999.5|186869.5|370
1704681300000|2024-01-08 02:35:00|187140.1|187010.1|187115.5|186985.5|187146.9|187016.9|187110|186980|153
1704681600000|2024-01-08 02:40:00|187115.7|186985.7|187114.6|186984.6|187123.8|186993.8|187102.6|186972.6|172
1704681900000|2024-01-08 02:45:00|187114.9|186984.9|187132.4|187002.4|187139.4|187009.4|187101.2|186971.2|155
1704682200000|2024-01-08 02:50:00|187134.6|187004.6|187263.1|187133.1|187267.6|187137.6|187132|187002|294
1704682500000|2024-01-08 02:55:00|187262.9|187132.9|187275.4|187145.4|187284|187154|187257.4|187127.4|222
1704682800000|2024-01-08 03:00:00|187275.5|187145.5|187376.2|187246.2|187377.3|187247.3|187275.4|187145.4|268
1704683100000|2024-01-08 03:05:00|187376.1|187246.1|187397.2|187267.2|187397.6|187267.6|187375|187245|211
1704683400000|2024-01-08 03:10:00|187397.9|187267.9|187392.5|187262.5|187398.9|187268.9|187386.3|187256.3|152
1704683700000|2024-01-08 03:15:00|187391.9|187261.9|187303.6|187173.6|187393.2|187263.2|187297.1|187167.1|143
1704684000000|2024-01-08 03:20:00|187303.8|187173.8|187308.8|187178.8|187313.2|187183.2|187296.1|187166.1|205
1704684300000|2024-01-08 03:25:00|187307.1|187177.1|187300.3|187170.3|187309.7|187179.7|187295.5|187165.5|212
1704684600000|2024-01-08 03:30:00|187300.5|187170.5|187348.2|187218.2|187365.6|187235.6|187300.5|187170.5|440
1704684900000|2024-01-08 03:35:00|187348.3|187218.3|187347.3|187217.3|187382.3|187252.3|187344.3|187214.3|597
1704685200000|2024-01-08 03:40:00|187346.9|187216.9|187412.5|187282.5|187422|187292|187344.2|187214.2|533
1704685500000|2024-01-08 03:45:00|187412.4|187282.4|187405.4|187275.4|187417.7|187287.7|187399.8|187269.8|320
1704685800000|2024-01-08 03:50:00|187407.5|187277.5|187572.9|187442.9|187590.9|187460.9|187403.6|187273.6|391
1704686100000|2024-01-08 03:55:00|187573|187443|187553.1|187423.1|187573.4|187443.4|187552.9|187422.9|284
1704686400000|2024-01-08 04:00:00|187552.9|187422.9|187575|187445|187575.4|187445.4|187551.4|187421.4|162
1704686700000|2024-01-08 04:05:00|187575.2|187445.2|187593.8|187463.8|187595.2|187465.2|187568.1|187438.1|180
1704687000000|2024-01-08 04:10:00|187593.9|187463.9|187598.6|187468.6|187600.9|187470.9|187591.4|187461.4|147
1704687300000|2024-01-08 04:15:00|187598.8|187468.8|187545.3|187415.3|187599.3|187469.3|187545.2|187415.2|167
1704687600000|2024-01-08 04:20:00|187545.5|187415.5|187534.7|187404.7|187554.4|187424.4|187533.2|187403.2|227
1704687900000|2024-01-08 04:25:00|187534.5|187404.5|187536.2|187406.2|187540.2|187410.2|187526.9|187396.9|88
1704688200000|2024-01-08 04:30:00|187536.5|187406.5|187512.6|187382.6|187539.8|187409.8|187508.1|187378.1|103
1704688500000|2024-01-08 04:35:00|187512.5|187382.5|187522.1|187392.1|187526.2|187396.2|187508.4|187378.4|118
1704688800000|2024-01-08 04:40:00|187522|187392|187518.3|187388.3|187522|187392|187516.7|187386.7|84
1704689100000|2024-01-08 04:45:00|187518.7|187388.7|187522.3|187392.3|187523.7|187393.7|187517.3|187387.3|125
1704689400000|2024-01-08 04:50:00|187523.1|187393.1|187530|187400|187536.5|187406.5|187517.2|187387.2|343
1704689700000|2024-01-08 04:55:00|187530.1|187400.1|187533.5|187403.5|187536.1|187406.1|187523.7|187393.7|242
1704690000000|2024-01-08 05:00:00|187533.4|187403.4|187568.5|187438.5|187583.6|187453.6|187522.6|187392.6|337
1704690300000|2024-01-08 05:05:00|187568.3|187438.3|187565.9|187435.9|187572|187442|187561.6|187431.6|202
1704690600000|2024-01-08 05:10:00|187565.8|187435.8|187573.1|187443.1|187580.7|187450.7|187564.2|187434.2|343
1704690900000|2024-01-08 05:15:00|187573.8|187443.8|187563.6|187433.6|187578.1|187448.1|187558.6|187428.6|154
1704691200000|2024-01-08 05:20:00|187564.8|187434.8|187566.3|187436.3|187574.4|187444.4|187562.5|187432.5|428
1704691500000|2024-01-08 05:25:00|187567.1|187437.1|187569.4|187439.4|187572.9|187442.9|187562.2|187432.2|356
1704691800000|2024-01-08 05:30:00|187570.4|187440.4|187724.6|187594.6|187736|187606|187570.4|187440.4|405
1704692100000|2024-01-08 05:35:00|187724.7|187594.7|187558.4|187428.4|187724.7|187594.7|187553.4|187423.4|300
1704692400000|2024-01-08 05:40:00|187558.5|187428.5|187557.4|187427.4|187564.7|187434.7|187548.8|187418.8|145
1704692700000|2024-01-08 05:45:00|187557.6|187427.6|187568.7|187438.7|187573.1|187443.1|187547.7|187417.7|158
1704693000000|2024-01-08 05:50:00|187568.9|187438.9|187451|187321|187578.8|187448.8|187446|187316|275
1704693300000|2024-01-08 05:55:00|187449|187319|187431.4|187301.4|187457.1|187327.1|187418.1|187288.1|483
1704693600000|2024-01-08 06:00:00|187430.7|187300.7|187306.9|187176.9|187441.6|187311.6|187202.6|187072.6|600
1704693900000|2024-01-08 06:05:00|187310|187180|187292|187162|187314.9|187184.9|187211.3|187081.3|865
1704694200000|2024-01-08 06:10:00|187291|187161|187265.9|187135.9|187306|187176|187258.9|187128.9|346
1704694500000|2024-01-08 06:15:00|187266.3|187136.3|187225.5|187095.5|187268.4|187138.4|187217.9|187087.9|165
1704694800000|2024-01-08 06:20:00|187223.3|187093.3|187391.7|187261.7|187392.9|187262.9|187159.1|187029.1|282
1704695100000|2024-01-08 06:25:00|187386.7|187256.7|187305|187175|187406.6|187276.6|187299.1|187169.1|672
1704695400000|2024-01-08 06:30:00|187304.7|187174.7|187243.6|187113.6|187336.5|187206.5|187178|187048|782
1704695700000|2024-01-08 06:35:00|187244.2|187114.2|187328.4|187198.4|187328.9|187198.9|187229.8|187099.8|529
1704696000000|2024-01-08 06:40:00|187328.3|187198.3|187346.2|187216.2|187390.1|187260.1|187280.7|187150.7|783
1704696300000|2024-01-08 06:45:00|187346.1|187216.1|187265.5|187135.5|187398.5|187268.5|187262.1|187132.1|537
1704696600000|2024-01-08 06:50:00|187266|187136|187293.4|187163.4|187354.8|187224.8|187260.7|187130.7|617
1704696900000|2024-01-08 06:55:00|187293.6|187163.6|187297.4|187167.4|187329.6|187199.6|187289.5|187159.5|462
1704697200000|2024-01-08 07:00:00|187295.6|187165.6|187173.5|187043.5|187308.7|187178.7|187110.6|186980.6|947
1704697500000|2024-01-08 07:05:00|187174.3|187044.3|187402.3|187272.3|187443.4|187313.4|187154.4|187024.4|900
1704697800000|2024-01-08 07:10:00|187402.7|187272.7|187386|187256|187416|187286|187381.5|187251.5|863
1704698100000|2024-01-08 07:15:00|187369.8|187239.8|187642.8|187512.8|187656.4|187526.4|187341.2|187211.2|723
1704698400000|2024-01-08 07:20:00|187641.9|187511.9|187655.6|187525.6|187684.7|187554.7|187641.3|187511.3|528
1704698700000|2024-01-08 07:25:00|187657.9|187527.9|187623.3|187493.3|187665.5|187535.5|187621.4|187491.4|471
1704699000000|2024-01-08 07:30:00|187622.2|187492.2|187652.3|187522.3|187680.9|187550.9|187557.6|187427.6|786
1704699300000|2024-01-08 07:35:00|187653.6|187523.6|187649.1|187519.1|187678.7|187548.7|187643.5|187513.5|675
1704699600000|2024-01-08 07:40:00|187648.8|187518.8|187576.5|187446.5|187698.5|187568.5|187554.9|187424.9|768
1704699900000|2024-01-08 07:45:00|187573.7|187443.7|187533.6|187403.6|187589|187459|187533.6|187403.6|693
1704700200000|2024-01-08 07:50:00|187535.9|187405.9|187404.6|187274.6|187535.9|187405.9|187354.4|187236.9|751
1704700500000|2024-01-08 07:55:00|187404.3|187274.3|187539.5|187409.5|187545.4|187415.4|187363.7|187233.7|829
1704700800000|2024-01-08 08:00:00|187536.2|187406.2|187696.2|187606.2|187698|187608|187498.8|187383.2|905
1704701100000|2024-01-08 08:05:00|187695.5|187605.5|187567.7|187437.7|187745|187623.8|187567.7|187437.7|899
1704701400000|2024-01-08 08:10:00|187567.4|187437.4|187950.3|187820.3|187970.9|187840.9|187487.6|187357.6|846
1704701700000|2024-01-08 08:15:00|187950.7|187820.7|188110.5|187980.5|188185.5|188055.5|187826|187697.5|833
1704702000000|2024-01-08 08:20:00|188109.2|187979.2|188023.4|187893.4|188112.5|187982.5|187877.9|187779.5|875
1704702300000|2024-01-08 08:25:00|188023.5|187893.5|188034.1|187904.1|188116.5|188011.6|187994.4|187884.4|898
1704702600000|2024-01-08 08:30:00|188036.6|187906.6|187944.2|187854.2|188120.7|187990.7|187906|187816|878
1704702900000|2024-01-08 08:35:00|187943.6|187853.6|188017.6|187927.6|188060.4|187957.1|187900.7|187810.7|819
1704703200000|2024-01-08 08:40:00|188015.3|187925.3|188021.5|187891.5|188137.4|188047.4|187933.7|187815.6|915
1704703500000|2024-01-08 08:45:00|188018.5|187888.5|187823.9|187733.9|188025.4|187895.4|187816.7|187726.7|632
1704703800000|2024-01-08 08:50:00|187824|187734|187743.9|187613.9|187824.7|187734.7|187709.1|187598.8|610
1704704100000|2024-01-08 08:55:00|187744.1|187614.1|187741.9|187611.9|187763|187636.3|187687.1|187597.1|570
1704704400000|2024-01-08 09:00:00|187740|187610|187931.1|187801.1|187955.6|187825.6|187621.1|187491.1|854
1704704700000|2024-01-08 09:05:00|187929.8|187799.8|187663|187573|187934|187804|187659.6|187569.6|829
1704705000000|2024-01-08 09:10:00|187661.9|187571.9|187859.4|187769.4|187912.9|187793.8|187644.4|187537.8|769
1704705300000|2024-01-08 09:15:00|187858.7|187768.7|187668.7|187578.7|187878.6|187788.6|187628.2|187538.2|752
1704705600000|2024-01-08 09:20:00|187668.6|187578.6|187659.7|187569.7|187672.8|187582.8|187579|187489|733
1704705900000|2024-01-08 09:25:00|187660.1|187570.1|187690|187600|187762.1|187632.1|187642.9|187539.4|727
1704706200000|2024-01-08 09:30:00|187690.1|187600.1|187760.7|187670.7|187809.5|187719.5|187676|187586|809
1704706500000|2024-01-08 09:35:00|187759.2|187669.2|187670|187540|187764.1|187674.1|187664|187539|796
1704706800000|2024-01-08 09:40:00|187675.3|187545.3|187446.6|187356.6|187679.4|187549.4|187445.1|187355.1|826
1704707100000|2024-01-08 09:45:00|187444.6|187354.6|187238.8|187148.8|187459.2|187369.2|187233.3|187143.3|782
1704707400000|2024-01-08 09:50:00|187241.2|187151.2|187228.6|187138.6|187295.1|187205.1|187223.9|187133.9|767
1704707700000|2024-01-08 09:55:00|187228.2|187138.2|187218.3|187128.3|187229.7|187139.7|187170.8|187080.8|596
1704708000000|2024-01-08 10:00:00|187219.1|187129.1|187183.2|187093.2|187269.4|187154.4|187075.1|186985.1|844
1704708300000|2024-01-08 10:05:00|187184.4|187094.4|187182.6|187092.6|187235.2|187145.2|187158.4|187068.4|830
1704708600000|2024-01-08 10:10:00|187182.3|187092.3|187162.8|187072.8|187226.7|187136.7|187161.1|187071.1|774
1704708900000|2024-01-08 10:15:00|187164.6|187074.6|187062.8|186972.8|187240.7|187139.3|187022.3|186920.7|919
1704709200000|2024-01-08 10:20:00|187058.4|186968.4|186952.8|186862.8|187107.8|187017.8|186934|186804|805
1704709500000|2024-01-08 10:25:00|186953.4|186863.4|187004.7|186874.7|187044.9|186954.9|186950.8|186860.8|650
1704709800000|2024-01-08 10:30:00|187004.9|186874.9|186820.4|186730.4|187004.9|186874.9|186792.1|186670.8|735
1704710100000|2024-01-08 10:35:00|186844.5|186754.5|187054.8|186964.8|187084.5|186971.4|186844.5|186754.5|793
1704710400000|2024-01-08 10:40:00|187054|186964|187200.4|187070.4|187212.4|187086.6|187048.6|186946.8|751
1704710700000|2024-01-08 10:45:00|187203.4|187073.4|187060.6|186930.6|187210|187080|186935.8|186845.8|777
1704711000000|2024-01-08 10:50:00|187062.1|186932.1|187002.3|186872.3|187082|186952|186967.3|186837.3|727
1704711300000|2024-01-08 10:55:00|187003.2|186873.2|187188|187098|187259.1|187169.1|186978.4|186848.4|677
1704711600000|2024-01-08 11:00:00|187187.2|187097.2|187077.5|186987.5|187238.6|187130.3|187077.5|186961.2|900
1704711900000|2024-01-08 11:05:00|187077.6|186987.6|187053|186963|187098.4|187008.4|187033.3|186924.4|691
1704712200000|2024-01-08 11:10:00|187052.5|186962.5|186979.7|186889.7|187066.4|186976.4|186938.8|186848.8|726
1704712500000|2024-01-08 11:15:00|186980.2|186890.2|187004.1|186874.1|187027.6|186937.6|186929.1|186839.1|743
1704712800000|2024-01-08 11:20:00|187003.8|186873.8|187128.1|187038.1|187151.8|187061.8|186957.1|186853.8|667
1704713100000|2024-01-08 11:25:00|187128.4|187038.4|187060.5|186970.5|187135.3|187045.3|187057.9|186967.9|584
1704713400000|2024-01-08 11:30:00|187059.2|186969.2|187028.7|186938.7|187073.7|186969.2|186947.6|186827.5|827
1704713700000|2024-01-08 11:35:00|187028.8|186938.8|187234.7|187144.7|187245.5|187155.5|187001.5|186906.9|778
1704714000000|2024-01-08 11:40:00|187233.9|187143.9|187325.7|187235.7|187370.6|187280.6|187223|187133|649
1704714300000|2024-01-08 11:45:00|187323|187233|187409.3|187319.3|187413.7|187323.7|187301.1|187211.1|649
1704714600000|2024-01-08 11:50:00|187405.6|187315.6|187401.9|187311.9|187491.5|187401.5|187380.1|187290.1|747
1704714900000|2024-01-08 11:55:00|187402.1|187312.1|187511.6|187381.6|187544.1|187414.1|187385.6|187284.7|712
1704715200000|2024-01-08 12:00:00|187511.3|187381.3|187376.3|187286.3|187528.7|187414|187374.2|187284.2|676
1704715500000|2024-01-08 12:05:00|187375.5|187285.5|187341.8|187211.8|187418.1|187304.6|187305.4|187175.4|814
1704715800000|2024-01-08 12:10:00|187337.4|187207.4|187327.4|187237.4|187363.1|187245.5|187321.1|187206.8|624
1704716100000|2024-01-08 12:15:00|187327.5|187237.5|187410.2|187320.2|187442.6|187352.6|187325|187235|581
1704716400000|2024-01-08 12:20:00|187410.3|187320.3|187450.8|187320.8|187459.7|187333.1|187398|187299.2|752
1704716700000|2024-01-08 12:25:00|187451.1|187321.1|187413.9|187323.9|187465.5|187345.8|187396|187306|588
1704717000000|2024-01-08 12:30:00|187416|187326|187475.4|187385.4|187502.4|187412.4|187407.2|187317.2|599
1704717300000|2024-01-08 12:35:00|187475.1|187385.1|187476.4|187386.4|187505.9|187398.5|187458.3|187366.7|618
1704717600000|2024-01-08 12:40:00|187476.6|187386.6|187356.2|187266.2|187494.3|187387.5|187308.6|187218.6|700
1704717900000|2024-01-08 12:45:00|187356.5|187266.5|187235.9|187145.9|187365.6|187275.6|187235.4|187145.4|608
1704718200000|2024-01-08 12:50:00|187235.7|187145.7|187184.1|187094.1|187245.6|187155.6|187123.4|187033.4|870
1704718500000|2024-01-08 12:55:00|187183.9|187093.9|187225.3|187135.3|187236|187146|187183.9|187093.9|850
1704718800000|2024-01-08 13:00:00|187219.9|187129.9|187217.3|187127.3|187229.7|187139.7|187136.2|187046.2|849
1704719100000|2024-01-08 13:05:00|187217.2|187127.2|187335.2|187245.2|187340|187250|187215.3|187125.3|798
1704719400000|2024-01-08 13:10:00|187335.4|187245.4|187327.8|187237.8|187347.4|187257.4|187304|187214|709
1704719700000|2024-01-08 13:15:00|187328|187238|187295.9|187205.9|187342.5|187252.5|187291.6|187201.6|737
1704720000000|2024-01-08 13:20:00|187295.1|187205.1|187283.7|187193.7|187339.5|187249.5|187212.9|187122.9|889
1704720300000|2024-01-08 13:25:00|187283.3|187193.3|187216.4|187126.4|187305.1|187215.1|187211|187121|768
1704720600000|2024-01-08 13:30:00|187216.7|187126.7|187038.1|186948.1|187260.7|187170.7|187020|186930|867
1704720900000|2024-01-08 13:35:00|187036.7|186946.7|186894.8|186804.8|187036.7|186946.7|186847.6|186757.6|868
1704721200000|2024-01-08 13:40:00|186895.1|186805.1|186931.4|186841.4|186947|186857|186877.7|186787.7|826
1704721500000|2024-01-08 13:45:00|186932|186842|187143.4|187053.4|187201.1|187111.1|186932|186842|887
1704721800000|2024-01-08 13:50:00|187143.8|187053.8|187140.1|187050.1|187184.3|187094.3|187091.9|187001.9|877
1704722100000|2024-01-08 13:55:00|187139.5|187049.5|187127.6|187037.6|187166.5|187076.5|187116.1|187026.1|799
1704722400000|2024-01-08 14:00:00|187128.6|187038.6|186960|186870|187138.1|187048.1|186924.8|186834.8|1032
1704722700000|2024-01-08 14:05:00|186960.2|186870.2|186888.6|186798.6|187005.1|186915.1|186880|186790|938
1704723000000|2024-01-08 14:10:00|186888.3|186798.3|186900.2|186810.2|186927.5|186837.5|186830.3|186740.3|836
1704723300000|2024-01-08 14:15:00|186901.9|186811.9|187025.4|186935.4|187098|187008|186854.8|186764.8|841
1704723600000|2024-01-08 14:20:00|187024.6|186934.6|186945.8|186855.8|187077.4|186987.4|186936.1|186846.1|886
1704723900000|2024-01-08 14:25:00|186947.8|186857.8|186891.5|186801.5|186950.4|186860.4|186859|186769|832
1704724200000|2024-01-08 14:30:00|186892.4|186802.4|186665.1|186575.1|186985.3|186895.3|186665.1|186575.1|950
1704724500000|2024-01-08 14:35:00|186664.8|186574.8|186608.2|186518.2|186724.1|186634.1|186576|186486|903
1704724800000|2024-01-08 14:40:00|186606.5|186516.5|186514.8|186424.8|186629.5|186539.5|186490|186400|972
1704725100000|2024-01-08 14:45:00|186514|186424|186389.7|186299.7|186530.9|186440.9|186350.5|186260.5|951
1704725400000|2024-01-08 14:50:00|186386.3|186296.3|186441.4|186351.4|186465.9|186375.9|186270.2|186180.2|951
1704725700000|2024-01-08 14:55:00|186440.7|186350.7|186204.5|186114.5|186455.8|186365.8|186201.4|186111.4|982
1704726000000|2024-01-08 15:00:00|186203.7|186113.7|186157.8|186067.8|186266.8|186176.8|186137.5|186047.5|964
1704726300000|2024-01-08 15:05:00|186156.8|186066.8|186301.9|186211.9|186310.3|186220.3|186147.2|186057.2|861
1704726600000|2024-01-08 15:10:00|186298.9|186208.9|186335.5|186245.5|186386.3|186296.3|186287.1|186197.1|835
1704726900000|2024-01-08 15:15:00|186336.6|186246.6|186286.4|186196.4|186342.2|186252.2|186187|186097|910
1704727200000|2024-01-08 15:20:00|186286.5|186196.5|186419.1|186329.1|186447.7|186357.7|186265.2|186175.2|858
1704727500000|2024-01-08 15:25:00|186413.6|186323.6|186249.7|186159.7|186442.5|186352.5|186241.8|186151.8|862
1704727800000|2024-01-08 15:30:00|186252.2|186162.2|186448.3|186358.3|186462.2|186372.2|186217.7|186127.7|913
1704728100000|2024-01-08 15:35:00|186448.4|186358.4|186451.4|186361.4|186490.4|186400.4|186444.5|186354.5|861
1704728400000|2024-01-08 15:40:00|186452.9|186362.9|186453.7|186363.7|186577.6|186487.6|186438.8|186348.8|898
1704728700000|2024-01-08 15:45:00|186452.2|186362.2|186309.9|186219.9|186501.4|186411.4|186302|186212|920
1704729000000|2024-01-08 15:50:00|186309.4|186219.4|186354.1|186264.1|186358.3|186268.3|186253.3|186163.3|974
1704729300000|2024-01-08 15:55:00|186347.2|186257.2|186336.6|186246.6|186390.4|186300.4|186331.3|186241.3|765
1704729600000|2024-01-08 16:00:00|186334.3|186244.3|186062.4|185972.4|186334.3|186244.3|186007.3|185917.3|989
1704729900000|2024-01-08 16:05:00|186061.8|185971.8|185896.5|185806.5|186067.1|185977.1|185810.4|185720.4|997
1704730200000|2024-01-08 16:10:00|185896.3|185806.3|185844.6|185754.6|185908.1|185818.1|185786.4|185696.4|896
1704730500000|2024-01-08 16:15:00|185843.9|185753.9|185893.9|185803.9|185923.8|185833.8|185842.4|185752.4|940
1704730800000|2024-01-08 16:20:00|185895.3|185805.3|185754.9|185664.9|185899.1|185809.1|185740.8|185650.8|875
1704731100000|2024-01-08 16:25:00|185754.3|185664.3|185764.7|185674.7|185875.1|185785.1|185737.5|185647.5|846
1704731400000|2024-01-08 16:30:00|185767.1|185677.1|185766.3|185676.3|185779.1|185689.1|185735.6|185645.6|710
1704731700000|2024-01-08 16:35:00|185765.5|185675.5|185812.8|185722.8|185824.8|185734.8|185750.9|185660.9|665
1704732000000|2024-01-08 16:40:00|185812.2|185722.2|185789.3|185699.3|185820.3|185730.3|185736.4|185646.4|792
1704732300000|2024-01-08 16:45:00|185789|185699|185796.4|185706.4|185836.2|185746.2|185770.5|185680.5|765
1704732600000|2024-01-08 16:50:00|185796.9|185706.9|185819.4|185729.4|185828|185738|185786.5|185696.5|767
1704732900000|2024-01-08 16:55:00|185817.9|185727.9|185770.5|185680.5|185846.8|185728.3|185754|185664|755
1704733200000|2024-01-08 17:00:00|185772.9|185682.9|185689.1|185559.1|185778.3|185688.3|185642.1|185552.1|723
1704733500000|2024-01-08 17:05:00|185688.8|185558.8|185670.5|185580.5|185730.2|185626.9|185660.9|185558.2|384
1704733800000|2024-01-08 17:10:00|185670.2|185580.2|185713.3|185623.3|185739.9|185649.9|185662.8|185572.8|474
1704734100000|2024-01-08 17:15:00|185715.3|185625.3|185739|185649|185739.2|185649.2|185698.8|185608.8|510
1704734400000|2024-01-08 17:20:00|185751.7|185661.7|185804.6|185714.6|185864.2|185774.2|185751.7|185661.7|697
1704734700000|2024-01-08 17:25:00|185805.2|185715.2|185757.3|185627.3|185806.1|185716.1|185756.5|185626.5|867
1704735000000|2024-01-08 17:30:00|185756.2|185626.2|185801.9|185671.9|185831.9|185701.9|185755.1|185625.1|869
1704735300000|2024-01-08 17:35:00|185802.7|185672.7|185792.8|185702.8|185819.7|185704.8|185779.5|185649.5|742
1704735600000|2024-01-08 17:40:00|185795.8|185705.8|185792.2|185702.2|185805.8|185715.8|185788.7|185698.7|572
1704735900000|2024-01-08 17:45:00|185792.9|185702.9|185794.6|185704.6|185807.9|185717.9|185791.5|185701.5|459
1704736200000|2024-01-08 17:50:00|185795.2|185705.2|185792|185702|185815.6|185715.1|185772.1|185681.1|480
1704736500000|2024-01-08 17:55:00|185792.2|185702.2|185781.3|185691.3|185811.8|185721.8|185770.4|185680.4|415
1704736800000|2024-01-08 18:00:00|185784.1|185694.1|185776.6|185686.6|185796.8|185706.8|185768.3|185678.3|374
1704737100000|2024-01-08 18:05:00|185776.3|185686.3|185800.3|185710.3|185811.8|185721.8|185765.3|185675.3|434
1704737400000|2024-01-08 18:10:00|185800.4|185710.4|185813.8|185723.8|185814.4|185724.4|185791.8|185701.8|460
1704737700000|2024-01-08 18:15:00|185813.9|185723.9|185801.1|185711.1|185817.2|185727.2|185799.6|185709.6|344
1704738000000|2024-01-08 18:20:00|185800.3|185710.3|185797.7|185707.7|185806.6|185716.6|185795.6|185705.6|242
1704738300000|2024-01-08 18:25:00|185797.5|185707.5|185900.6|185810.6|185948.7|185858.7|185796.4|185706.4|743
1704738600000|2024-01-08 18:30:00|185900.7|185810.7|185901.1|185811.1|185949.8|185859.8|185875.9|185785.9|854
1704738900000|2024-01-08 18:35:00|185900.2|185810.2|185916.3|185826.3|185928.9|185838.9|185896.8|185806.8|566
1704739200000|2024-01-08 18:40:00|185916.8|185826.8|185939.2|185809.2|185982.3|185871.6|185910.3|185780.3|778
1704739500000|2024-01-08 18:45:00|185939.5|185809.5|185948|185818|185948.8|185818.8|185929.6|185799.6|475
1704739800000|2024-01-08 18:50:00|185947.7|185817.7|185915.7|185825.7|185947.7|185839|185912.6|185812.1|511
1704740100000|2024-01-08 18:55:00|185915.8|185825.8|185943.5|185853.5|185946.3|185856.3|185911.9|185821.9|468
1704740400000|2024-01-08 19:00:00|185936.6|185846.6|185898|185808|185960.7|185870.7|185892.9|185802.9|504
1704740700000|2024-01-08 19:05:00|185898.4|185808.4|185901|185771|185912.9|185822.9|185874.3|185768.3|492
1704741000000|2024-01-08 19:10:00|185901.1|185771.1|185808|185678|185909.4|185779.4|185771.5|185641.5|519
1704741300000|2024-01-08 19:15:00|185808.1|185678.1|185814.2|185684.2|185818.8|185703.6|185789.7|185674|324
1704741600000|2024-01-08 19:20:00|185814.1|185684.1|185808.2|185678.2|185851.8|185721.8|185806.3|185676.3|332
1704741900000|2024-01-08 19:25:00|185809.5|185679.5|185840.5|185710.5|185849.7|185719.7|185798.9|185668.9|535
1704742200000|2024-01-08 19:30:00|185839.5|185709.5|185881.7|185751.7|185912|185782|185812.5|185682.5|687
1704742500000|2024-01-08 19:35:00|185880.8|185750.8|185914.1|185784.1|185919.5|185789.5|185879.4|185749.4|403
1704742800000|2024-01-08 19:40:00|185914|185784|185868.8|185738.8|185919.3|185789.3|185855.2|185725.2|503
1704743100000|2024-01-08 19:45:00|185868.7|185738.7|185810.8|185680.8|185873.5|185743.5|185778.7|185648.7|398
1704743400000|2024-01-08 19:50:00|185811.2|185681.2|185844.1|185714.1|185845.4|185715.4|185796|185666|404
1704743700000|2024-01-08 19:55:00|185844.2|185714.2|185866.2|185736.2|185867.5|185737.5|185805.6|185677.4|279
1704744000000|2024-01-08 20:00:00|185865.7|185735.7|185921.7|185791.7|185932|185802|185865.7|185735.7|439
1704744300000|2024-01-08 20:05:00|185922.3|185792.3|186009.8|185879.8|186025.3|185895.3|185917.8|185787.8|719
1704744600000|2024-01-08 20:10:00|186009.6|185879.6|186058.7|185928.7|186065.4|185935.4|186008.5|185878.5|603
1704744900000|2024-01-08 20:15:00|186059.1|185929.1|186014.9|185884.9|186063.5|185950.9|185995.5|185880.7|442
1704745200000|2024-01-08 20:20:00|186010.8|185880.8|186023.7|185893.7|186028.8|185898.8|186010.1|185880.1|269
1704745500000|2024-01-08 20:25:00|186023.8|185893.8|186000|185870|186023.8|185893.8|185997.6|185867.6|295
1704745800000|2024-01-08 20:30:00|186000.1|185870.1|185943.2|185813.2|186003.4|185873.4|185941.3|185811.3|327
1704746100000|2024-01-08 20:35:00|185943.3|185813.3|185954.2|185824.2|185954.6|185824.6|185908.6|185778.6|374
1704746400000|2024-01-08 20:40:00|185954.1|185824.1|186010.9|185880.9|186019|185889|185951.9|185821.9|391
1704746700000|2024-01-08 20:45:00|186011.6|185881.6|186050.3|185920.3|186050.6|185920.6|185994.9|185864.9|483
1704747000000|2024-01-08 20:50:00|186049.5|185919.5|186090|185960|186090|185960|185986.3|185856.3|385
1704747300000|2024-01-08 20:55:00|186088.7|185958.7|186041.8|185911.8|186103.9|185973.9|186030.1|185900.1|449
1704747600000|2024-01-08 21:00:00|186042.3|185912.3|186038.9|185908.9|186047.6|185917.6|186036.2|185906.2|172
1704747900000|2024-01-08 21:05:00|186038.8|185908.8|185811.1|185681.1|186045.3|185915.3|185811.1|185681.1|333
1704748200000|2024-01-08 21:10:00|185809.6|185679.6|185809|185679|185825.3|185695.3|185808.9|185678.9|140
1704748500000|2024-01-08 21:15:00|185811.9|185681.9|185815.6|185685.6|185816.2|185686.2|185805.2|185675.2|121
1704748800000|2024-01-08 21:20:00|185815.7|185685.7|185815.2|185685.2|185819.2|185689.2|185812.3|185682.3|152
1704749100000|2024-01-08 21:25:00|185815|185685|185835.7|185705.7|185835.9|185705.9|185808.7|185678.7|201
1704749400000|2024-01-08 21:30:00|185835.1|185705.1|185873.5|185743.5|185876.3|185746.3|185835.1|185705.1|159
1704749700000|2024-01-08 21:35:00|185873.6|185743.6|185876.8|185746.8|185882.8|185752.8|185873.6|185743.6|69
1704750000000|2024-01-08 21:40:00|185875.4|185745.4|186097.2|185867|186111.7|185981.7|185875.4|185745.4|298
1704750300000|2024-01-08 21:45:00|186097.5|185866.8|186071.5|185941.5|186106.2|185945.4|186036.9|185866.7|216
1704750600000|2024-01-08 21:50:00|186074.5|185944.5|186149.6|185933.7|186164.4|185986.3|186074.5|185906.1|196
1704750900000|2024-01-08 21:55:00|186149|185931.1|186304.7|185962.7|186304.7|185962.7|186020.2|185739.5|234
1704751200000|2024-01-08 22:00:00|186089.9|185747.9|186090.6|185748.6|186091.4|185749.4|186089.7|185747.7|6
1704751800000|2024-01-08 22:10:00|186064.2|185722.2|186012|185670|186079|185737|186012|185670|20
1704752100000|2024-01-08 22:15:00|185974.9|185632.9|185965.1|185623.1|186003.6|185661.6|185951.3|185609.3|28
1704752400000|2024-01-08 22:20:00|185932.2|185590.2|185939|185597|185955.5|185613.5|185924|185582|31
1704752700000|2024-01-08 22:25:00|185938.8|185596.8|185946.5|185604.5|186014.8|185672.8|185906.8|185564.8|38
1704753000000|2024-01-08 22:30:00|185960.8|185618.8|185983.5|185641.5|185995.2|185653.2|185951|185609|52
1704753300000|2024-01-08 22:35:00|185994.8|185652.8|185985.1|185643.1|185999.8|185657.8|185983.5|185641.5|182
1704753600000|2024-01-08 22:40:00|185984.9|185642.9|185952.9|185610.9|185985.1|185643.1|185951.4|185609.4|24
1704753900000|2024-01-08 22:45:00|185979.6|185637.6|185959.3|185617.3|185989.8|185647.8|185959.1|185617.1|21
1704754200000|2024-01-08 22:50:00|185959.8|185617.8|185964.9|185622.9|185984.8|185642.8|185959.5|185617.5|28
1704754500000|2024-01-08 22:55:00|185959.5|185617.5|185963.7|185621.7|185967.9|185625.9|185959.5|185617.5|30
1704754800000|2024-01-08 23:00:00|185961.8|185619.8|185988|185646|186039|185697|185950.4|185608.4|268
1704755100000|2024-01-08 23:05:00|185987.3|185645.3|186014.8|185672.8|186053.6|185711.6|185941.3|185599.3|224
1704755400000|2024-01-08 23:10:00|186015.3|185673.3|186082.6|185740.6|186115.1|185773.1|185961.6|185619.6|262
1704755700000|2024-01-08 23:15:00|186082.7|185740.7|186082.1|185740.1|186086.8|185744.8|186050.9|185708.9|221
1704756000000|2024-01-08 23:20:00|186082|185740|186076.8|185734.8|186082|185740|186050.7|185708.7|152
1704756300000|2024-01-08 23:25:00|186076.7|185734.7|186072.2|185730.2|186091|185749|186051.1|185714.2|154
1704756600000|2024-01-08 23:30:00|186072.1|185730.1|186082.6|185740.6|186087.9|185745.9|186061.5|185725.2|150
1704756900000|2024-01-08 23:35:00|186082.7|185740.7|186057.8|185738|186085.4|185743.4|186047.3|185705.3|153
1704757200000|2024-01-08 23:40:00|186078.4|185737.3|186083.6|185741.6|186085.1|185743.6|186057|185726.6|155
1704757500000|2024-01-08 23:45:00|186083.5|185741.5|186077.8|185735.8|186085.5|185744.4|186063.7|185721.7|157
1704757800000|2024-01-08 23:50:00|186077.9|185735.9|186081.8|185739.8|186082.5|185740.5|186053.6|185716.9|183
1704758100000|2024-01-08 23:55:00|186082|185740|186058.7|185716.7|186082.2|185740.2|186043.9|185701.9|177
1704758400000|2024-01-09 00:00:00|186059.6|185717.6|186186.5|185844.5|186230.4|185888.4|186045.5|185717|543
1704758700000|2024-01-09 00:05:00|186186.6|185844.6|186100.6|185970.6|186226.9|185973.5|186099.3|185832.9|366
1704759000000|2024-01-09 00:10:00|186100.1|185970.1|186106.5|185898.8|186137.2|185970.4|186050|185867.9|290
1704759300000|2024-01-09 00:15:00|186106.3|185898.7|186047|185917|186113.5|185942.2|186037.6|185847.4|291
1704759600000|2024-01-09 00:20:00|186047.2|185917.2|185922.4|185792.4|186047.9|185917.9|185913.5|185756.3|280
1704759900000|2024-01-09 00:25:00|185922.6|185792.6|185923.7|185793.7|185930.7|185800.7|185922.2|185792.2|167
1704760200000|2024-01-09 00:30:00|185922.5|185792.5|185929.1|185799.1|185958.9|185801.4|185913.1|185758.6|229
1704760500000|2024-01-09 00:35:00|185929|185799|185924.2|185794.2|185930.4|185800.4|185921.5|185791.5|130
1704760800000|2024-01-09 00:40:00|185923.8|185793.8|185922.9|185792.9|185926|185796|185917.2|185787.2|149
1704761100000|2024-01-09 00:45:00|185923|185793|185923|185793|185930.3|185800.3|185897.5|185767.5|241
1704761400000|2024-01-09 00:50:00|185922.8|185792.8|185929.4|185799.4|185931.5|185801.5|185921.1|185791.1|283
1704761700000|2024-01-09 00:55:00|185930|185800|185925.9|185795.9|185960.7|185801.1|185919.7|185757.1|188
1704762000000|2024-01-09 01:00:00|185926.2|185796.2|186012.6|185882.6|186016.9|185886.9|185923.8|185793.8|385
1704762300000|2024-01-09 01:05:00|186012.5|185882.5|185999.3|185869.3|186021.9|185891.9|185995.6|185865.6|253
1704762600000|2024-01-09 01:10:00|185999.1|185869.1|186026.4|185896.4|186026.4|185896.4|185995.3|185865.3|268
1704762900000|2024-01-09 01:15:00|186026.1|185896.1|186064.1|185934.1|186066.6|185936.6|186025|185895|559
1704763200000|2024-01-09 01:20:00|186064.2|185934.2|186054.7|185924.7|186066.9|185936.9|186053|185923|430
1704763500000|2024-01-09 01:25:00|186054.6|185924.6|186000.7|185870.7|186055.4|185925.4|185997.2|185867.2|374
1704763800000|2024-01-09 01:30:00|186000.9|185870.9|186001.5|185871.5|186013|185883|185984.9|185854.9|420
1704764100000|2024-01-09 01:35:00|186001.1|185871.1|186059.2|185929.2|186059.4|185929.4|185997.2|185867.2|267
1704764400000|2024-01-09 01:40:00|186059.4|185929.4|186143|186013|186157.9|186027.9|186017.3|185887.3|476
1704764700000|2024-01-09 01:45:00|186142.8|186012.8|186124.3|185994.3|186152.2|186022.2|186113.9|185983.9|474
1704765000000|2024-01-09 01:50:00|186121.8|185991.8|185840.6|185710.6|186121.8|185991.8|185834.6|185704.6|550
1704765300000|2024-01-09 01:55:00|185841|185711|185849.2|185719.2|185861|185731|185839.2|185709.2|307
1704765600000|2024-01-09 02:00:00|185849|185719|185832.8|185702.8|185852.5|185722.5|185831|185701|248
1704765900000|2024-01-09 02:05:00|185833.1|185703.1|185799.7|185669.7|185836.9|185706.9|185794|185664|191
1704766200000|2024-01-09 02:10:00|185799.9|185669.9|185812.6|185682.6|185814.1|185684.1|185797.7|185667.7|174
1704766500000|2024-01-09 02:15:00|185813.9|185683.9|185809.6|185679.6|185815.5|185685.5|185805.4|185675.4|186
1704766800000|2024-01-09 02:20:00|185808.8|185678.8|185778.3|185648.3|185812|185682|185774.9|185644.9|334
1704767100000|2024-01-09 02:25:00|185778.5|185648.5|185814.4|185684.4|185814.7|185684.7|185774.5|185644.5|211
1704767400000|2024-01-09 02:30:00|185814|185684|185814.4|185684.4|185823.3|185693.3|185810.5|185680.5|220
1704767700000|2024-01-09 02:35:00|185814.3|185684.3|185811.3|185681.3|185820|185690|185808|185678|227
1704768000000|2024-01-09 02:40:00|185811.1|185681.1|185810.9|185680.9|185814.6|185684.6|185808.3|185678.3|226
1704768300000|2024-01-09 02:45:00|185811|185681|185811.2|185681.2|185814.1|185684.1|185803|185673|248
1704768600000|2024-01-09 02:50:00|185811.7|185681.7|185859.2|185729.2|185859.2|185729.2|185810.5|185680.5|173
1704768900000|2024-01-09 02:55:00|185859.4|185729.4|185865.9|185735.9|185868.9|185738.9|185853.1|185723.1|150
1704769200000|2024-01-09 03:00:00|185865.8|185735.8|185861.3|185731.3|185872.3|185742.3|185855.7|185725.7|135
1704769500000|2024-01-09 03:05:00|185861.4|185731.4|185855.6|185725.6|185875|185745|185853.9|185723.9|168
1704769800000|2024-01-09 03:10:00|185855.5|185725.5|185855.2|185725.2|185860.8|185730.8|185842.3|185712.3|216
1704770100000|2024-01-09 03:15:00|185856|185726|185839|185709|185859.2|185729.2|185832.8|185702.8|314
1704770400000|2024-01-09 03:20:00|185839.1|185709.1|185842|185712|185852.2|185722.2|185836.9|185706.9|187
1704770700000|2024-01-09 03:25:00|185842.1|185712.1|185842|185712|185852.8|185722.8|185838.2|185708.2|213
1704771000000|2024-01-09 03:30:00|185841.6|185711.6|185875.9|185745.9|185877.1|185747.1|185835|185705|318
1704771300000|2024-01-09 03:35:00|185875.8|185745.8|185877.7|185747.7|185893.8|185763.8|185865.3|185735.3|154
1704771600000|2024-01-09 03:40:00|185877.5|185747.5|185885.8|185755.8|185885.8|185755.8|185871.3|185741.3|100
1704771900000|2024-01-09 03:45:00|185886|185756|185877.1|185747.1|185886|185756|185872.3|185742.3|110
1704772200000|2024-01-09 03:50:00|185877.5|185747.5|185876.4|185746.4|185886.3|185756.3|185871.8|185741.8|97
1704772500000|2024-01-09 03:55:00|185877|185747|185937.8|185807.8|185978.9|185848.9|185877|185747|271
1704772800000|2024-01-09 04:00:00|185937.9|185807.9|185953.3|185823.3|185953.7|185823.7|185933.6|185803.6|147
1704773100000|2024-01-09 04:05:00|185947.5|185817.5|185951.8|185821.8|185957.1|185827.1|185942.6|185812.6|149
1704773400000|2024-01-09 04:10:00|185953.8|185823.8|185963.2|185833.2|185966.1|185836.1|185950.3|185820.3|92
1704773700000|2024-01-09 04:15:00|185963.7|185833.7|186131.6|186001.6|186138.1|186008.1|185953.1|185823.1|270
1704774000000|2024-01-09 04:20:00|186131.4|186001.4|186124.7|185994.7|186131.4|186001.4|186078.9|185948.9|302
1704774300000|2024-01-09 04:25:00|186125.7|185995.7|186130.4|186000.4|186130.8|186000.8|186117.2|185987.2|190
1704774600000|2024-01-09 04:30:00|186130.6|186000.6|186110.5|185980.5|186132.1|186002.1|186098.5|185968.5|203
1704774900000|2024-01-09 04:35:00|186107.9|185977.9|186104.1|185974.1|186115.1|185985.1|186087.4|185957.4|103
1704775200000|2024-01-09 04:40:00|186104.2|185974.2|186093|185963|186114.8|185984.8|186009.2|185879.2|191
1704775500000|2024-01-09 04:45:00|186093.1|185963.1|186092.1|185962.1|186124.1|185994.1|186092.1|185962.1|304
1704775800000|2024-01-09 04:50:00|186092|185962|186008.4|185878.4|186096|185966|186002.5|185872.5|225
1704776100000|2024-01-09 04:55:00|186008.5|185878.5|186044.1|185914.1|186051.4|185921.4|186002.6|185872.6|233
1704776400000|2024-01-09 05:00:00|186044.2|185914.2|186062|185932|186062.8|185932.8|186044.1|185914.1|155
1704776700000|2024-01-09 05:05:00|186061.8|185931.8|186062.8|185932.8|186068|185938|186057.7|185927.7|282
1704777000000|2024-01-09 05:10:00|186063.2|185933.2|186122.2|185992.2|186143.2|186013.2|186057.8|185927.8|223
1704777300000|2024-01-09 05:15:00|186124.7|185994.7|186129|185999|186135.7|186005.7|186115.3|185985.3|129
1704777600000|2024-01-09 05:20:00|186129.2|185999.2|186233.5|186103.5|186235.1|186105.1|186126|185996|294
1704777900000|2024-01-09 05:25:00|186233.3|186103.3|186244.7|186114.7|186248.4|186118.4|186222.6|186092.6|145
1704778200000|2024-01-09 05:30:00|186243.8|186113.8|186206.2|186076.2|186246.2|186116.2|186205.2|186075.2|203
1704778500000|2024-01-09 05:35:00|186207|186077|186174|186044|186207|186077|186166|186036|147
1704778800000|2024-01-09 05:40:00|186174.2|186044.2|186347.9|186217.9|186352.9|186222.9|186173.4|186043.4|389
1704779100000|2024-01-09 05:45:00|186345.7|186215.7|186348.2|186218.2|186356.8|186226.8|186325.9|186195.9|231
1704779400000|2024-01-09 05:50:00|186347.1|186217.1|186353.5|186223.5|186353.5|186223.5|186321.2|186191.2|273
1704779700000|2024-01-09 05:55:00|186353.3|186223.3|186347.7|186217.7|186359.1|186229.1|186341.3|186211.3|210
1704780000000|2024-01-09 06:00:00|186349.5|186219.5|186309.7|186179.7|186350.5|186220.5|186298|186168|535
1704780300000|2024-01-09 06:05:00|186309.8|186179.8|186300.5|186170.5|186318.7|186188.7|186290.9|186160.9|441
1704780600000|2024-01-09 06:10:00|186300.6|186170.6|186305.8|186175.8|186310.5|186180.5|186294.4|186164.4|527
1704780900000|2024-01-09 06:15:00|186307.8|186177.8|186310.7|186180.7|186310.7|186180.7|186288.9|186158.9|437
1704781200000|2024-01-09 06:20:00|186310.9|186180.9|186313.3|186183.3|186319.6|186189.6|186308.4|186178.4|212
1704781500000|2024-01-09 06:25:00|186312.2|186182.2|186313.5|186183.5|186324.9|186194.9|186309.1|186179.1|201
1704781800000|2024-01-09 06:30:00|186313.6|186183.6|186313|186183|186325.3|186195.3|186307.1|186177.1|281
1704782100000|2024-01-09 06:35:00|186313.4|186183.4|186369.9|186239.9|186411.5|186281.5|186313.2|186183.2|401
1704782400000|2024-01-09 06:40:00|186369.5|186239.5|186318.1|186188.1|186395.7|186267.9|186303.5|186173.5|416
1704782700000|2024-01-09 06:45:00|186317.5|186187.5|186395.4|186265.4|186429|186299|186317|186187|558
1704783000000|2024-01-09 06:50:00|186395.8|186265.8|186386|186256|186404|186274|186378|186248|469
1704783300000|2024-01-09 06:55:00|186386.2|186256.2|186332.1|186202.1|186393.6|186263.6|186281.7|186151.7|627
1704783600000|2024-01-09 07:00:00|186329.4|186199.4|186445.1|186315.1|186481.7|186351.7|186326.2|186196.2|866
1704783900000|2024-01-09 07:05:00|186445.2|186315.2|186146.8|186016.8|186458.7|186328.7|186135.1|186013.5|859
1704784200000|2024-01-09 07:10:00|186148.8|186018.8|186152.2|186062.2|186191.4|186101.4|186123.8|185996.8|762
1704784500000|2024-01-09 07:15:00|186146.2|186056.2|186071.5|185981.5|186154.6|186064.6|186013.9|185883.9|690
1704784800000|2024-01-09 07:20:00|186071.6|185981.6|186095|185965|186109.1|186006.4|185972|185842|851
1704785100000|2024-01-09 07:25:00|186094.1|185964.1|186089.3|185959.3|186095.9|185965.9|186043.9|185913.9|924
1704785400000|2024-01-09 07:30:00|186090|185960|186005.3|185875.3|186121|185991|185978.7|185848.7|881
1704785700000|2024-01-09 07:35:00|186005.2|185875.2|186063.3|185973.3|186109.9|186019.9|185996.9|185866.9|746
1704786000000|2024-01-09 07:40:00|186069.2|185979.2|186330.1|186240.1|186389.3|186279.6|186069.2|185979.2|910
1704786300000|2024-01-09 07:45:00|186329.5|186239.5|186389.6|186299.6|186408.2|186318.2|186329.5|186239.5|543
1704786600000|2024-01-09 07:50:00|186389.5|186299.5|186317.3|186227.3|186413.4|186323.4|186307|186217|520
1704786900000|2024-01-09 07:55:00|186317.4|186227.4|186292.8|186202.8|186331.2|186241.2|186260.9|186170.9|646
1704787200000|2024-01-09 08:00:00|186296.2|186206.2|186394.4|186304.4|186395.6|186305.6|186192|186102|917
1704787500000|2024-01-09 08:05:00|186394|186304|186586.2|186496.2|186622.9|186532.9|186376.4|186286.4|850
1704787800000|2024-01-09 08:10:00|186586.3|186496.3|186625.9|186535.9|186630.7|186540.7|186503|186413|822
1704788100000|2024-01-09 08:15:00|186625.5|186535.5|186675.2|186585.2|186706.4|186616.4|186625.5|186535.5|916
1704788400000|2024-01-09 08:20:00|186675.1|186585.1|186670.9|186580.9|186706.8|186616.8|186595.9|186505.9|776
1704788700000|2024-01-09 08:25:00|186672.1|186582.1|186802|186712|186931.1|186841.1|186661.5|186571.5|838
1704789000000|2024-01-09 08:30:00|186801.9|186711.9|186726.2|186636.2|186866.9|186776.9|186714.1|186624.1|924
1704789300000|2024-01-09 08:35:00|186727.1|186637.1|186896.1|186806.1|186947|186857|186716.2|186626.2|902
1704789600000|2024-01-09 08:40:00|186895.9|186805.9|186788|186698|186986.8|186896.8|186788|186698|799
1704789900000|2024-01-09 08:45:00|186788.7|186698.7|186656.1|186566.1|186791.1|186701.1|186653.2|186563.2|908
1704790200000|2024-01-09 08:50:00|186656|186566|186414.7|186324.7|186658.1|186568.1|186401.1|186311.1|823
1704790500000|2024-01-09 08:55:00|186414.8|186324.8|186477.4|186387.4|186499.6|186409.6|186396.9|186306.9|826
1704790800000|2024-01-09 09:00:00|186479.7|186389.7|186408.9|186318.9|186493.8|186403.8|186334.1|186244.1|892
1704791100000|2024-01-09 09:05:00|186408.6|186318.6|186452.2|186362.2|186474.3|186384.3|186365.8|186275.8|773
1704791400000|2024-01-09 09:10:00|186452.8|186362.8|186630.4|186540.4|186640.2|186550.2|186452.1|186362.1|817
1704791700000|2024-01-09 09:15:00|186630.3|186540.3|186604.6|186514.6|186640.8|186550.8|186574.5|186484.5|814
1704792000000|2024-01-09 09:20:00|186601.5|186511.5|186603.3|186513.3|186628|186538|186587.2|186497.2|826
1704792300000|2024-01-09 09:25:00|186602|186512|186550.5|186460.5|186604.5|186514.5|186484.4|186394.4|864
1704792600000|2024-01-09 09:30:00|186550.8|186460.8|186543.3|186453.3|186623.8|186533.8|186502.3|186412.3|833
1704792900000|2024-01-09 09:35:00|186544.3|186454.3|186254.7|186164.7|186583.7|186493.7|186226.4|186136.4|868
1704793200000|2024-01-09 09:40:00|186256.1|186166.1|186436.3|186346.3|186445|186355|186226.8|186136.8|744
1704793500000|2024-01-09 09:45:00|186435.7|186345.7|186387.6|186297.6|186438.5|186348.5|186385.3|186295.3|706
1704793800000|2024-01-09 09:50:00|186388.1|186298.1|186428|186338|186436.7|186346.7|186363|186273|812
1704794100000|2024-01-09 09:55:00|186431.3|186341.3|186472.9|186382.9|186484.2|186394.2|186405|186315|612
1704794400000|2024-01-09 10:00:00|186471.5|186381.5|186634.9|186544.9|186661|186571|186448.5|186358.5|816
1704794700000|2024-01-09 10:05:00|186635.2|186545.2|186707.7|186617.7|186745.3|186655.3|186617.4|186527.4|793
1704795000000|2024-01-09 10:10:00|186707.4|186617.4|186624.1|186534.1|186726.9|186636.9|186563.4|186473.4|873
1704795300000|2024-01-09 10:15:00|186631.5|186541.5|186531.5|186441.5|186636.9|186546.9|186512|186422|958
1704795600000|2024-01-09 10:20:00|186533|186443|186617.6|186527.6|186621|186531|186532|186442|757
1704795900000|2024-01-09 10:25:00|186617.3|186527.3|186648.6|186558.6|186650.8|186560.8|186523.1|186433.1|943
1704796200000|2024-01-09 10:30:00|186652|186562|186550.1|186460.1|186659.9|186569.9|186540.3|186450.3|887
1704796500000|2024-01-09 10:35:00|186552.4|186462.4|186578.2|186488.2|186634|186544|186524.1|186434.1|864
1704796800000|2024-01-09 10:40:00|186578.3|186488.3|186522.3|186432.3|186592.5|186502.5|186437.5|186347.5|835
1704797100000|2024-01-09 10:45:00|186521.3|186431.3|186493.8|186403.8|186525.6|186435.6|186462.5|186372.5|973
1704797400000|2024-01-09 10:50:00|186491.1|186401.1|186628.4|186538.4|186662.5|186572.5|186473.7|186383.7|952
1704797700000|2024-01-09 10:55:00|186628.5|186538.5|186672.6|186582.6|186683.1|186593.1|186618.9|186528.9|770
1704798000000|2024-01-09 11:00:00|186673|186583|186701.2|186611.2|186800.6|186710.6|186672.8|186582.8|837
1704798300000|2024-01-09 11:05:00|186704.2|186614.2|186648.1|186558.1|186712.6|186622.6|186642.1|186552.1|817
1704798600000|2024-01-09 11:10:00|186648.2|186558.2|186660.2|186570.2|186709.9|186619.9|186612.4|186522.4|767
1704798900000|2024-01-09 11:15:00|186660|186570|186650.2|186560.2|186660.4|186570.4|186594.9|186504.9|715
1704799200000|2024-01-09 11:20:00|186650.1|186560.1|186735.6|186645.6|186762.9|186672.9|186622.7|186532.7|911
1704799500000|2024-01-09 11:25:00|186737.6|186647.6|186878.4|186788.4|186883.1|186793.1|186670.5|186580.5|819
1704799800000|2024-01-09 11:30:00|186876|186786|187080.2|186990.2|187092.1|187002.1|186876|186786|695
1704800100000|2024-01-09 11:35:00|187080.5|186990.5|187134.2|187044.2|187200.5|187110.5|187072|186982|648
1704800400000|2024-01-09 11:40:00|187134.3|187044.3|187146.5|187056.5|187293.1|187203.1|187128.2|187038.2|742
1704800700000|2024-01-09 11:45:00|187144.4|187054.4|187097.7|187007.7|187146.1|187056.1|187039.1|186949.1|776
1704801000000|2024-01-09 11:50:00|187097.9|187007.9|187203.2|187113.2|187224|187134|187096.7|187006.7|777
1704801300000|2024-01-09 11:55:00|187203.3|187113.3|187139.4|187049.4|187216.2|187126.2|187139.4|187049.4|775
1704801600000|2024-01-09 12:00:00|187139.8|187049.8|187199.6|187109.6|187219.2|187129.2|187137.5|187047.5|831
1704801900000|2024-01-09 12:05:00|187199.8|187109.8|187142.4|187052.4|187220.6|187130.6|187139.9|187049.9|781
1704802200000|2024-01-09 12:10:00|187140.5|187050.5|186963.2|186873.2|187140.8|187050.8|186931.5|186841.5|643
1704802500000|2024-01-09 12:15:00|186965.8|186875.8|187077.5|186987.5|187098.5|187008.5|186888.6|186798.6|844
1704802800000|2024-01-09 12:20:00|187077.4|186987.4|186794.4|186704.4|187084.6|186994.6|186792.4|186702.4|799
1704803100000|2024-01-09 12:25:00|186794.7|186704.7|186843.3|186753.3|186859.2|186769.2|186793.9|186703.9|806
1704803400000|2024-01-09 12:30:00|186848.6|186758.6|186731.2|186641.2|186866|186776|186729.2|186639.2|883
1704803700000|2024-01-09 12:35:00|186731.1|186641.1|186761.2|186671.2|186769.8|186679.8|186699.7|186609.7|783
1704804000000|2024-01-09 12:40:00|186760|186670|186718.1|186628.1|186913.4|186823.4|186671.1|186581.1|803
1704804300000|2024-01-09 12:45:00|186719.1|186629.1|186703.5|186613.5|186719.1|186629.1|186685.5|186595.5|638
1704804600000|2024-01-09 12:50:00|186701.9|186611.9|186610.6|186520.6|186749.4|186659.4|186607|186517|753
1704804900000|2024-01-09 12:55:00|186608.2|186518.2|186546.8|186456.8|186609.7|186519.7|186512.2|186422.2|821
1704805200000|2024-01-09 13:00:00|186543.6|186453.6|186699.1|186609.1|186724.5|186634.5|186530.3|186440.3|895
1704805500000|2024-01-09 13:05:00|186698.8|186608.8|186863.4|186773.4|186957.9|186867.9|186698.2|186608.2|871
1704805800000|2024-01-09 13:10:00|186861|186771|186762.2|186672.2|186869.1|186779.1|186754.6|186664.6|696
1704806100000|2024-01-09 13:15:00|186762|186672|186776.8|186686.8|186793.4|186703.4|186745.8|186655.8|722
1704806400000|2024-01-09 13:20:00|186777.1|186687.1|186849.8|186759.8|186867|186777|186771.6|186681.6|863
1704806700000|2024-01-09 13:25:00|186850.9|186760.9|186911.9|186781.9|186912.3|186807.7|186789.4|186699.4|891
1704807000000|2024-01-09 13:30:00|186911.7|186781.7|186678.1|186588.1|186915.8|186785.8|186667.3|186577.3|752
1704807300000|2024-01-09 13:35:00|186667.1|186577.1|186229.5|186139.5|186692.5|186602.5|186218.3|186128.3|902
1704807600000|2024-01-09 13:40:00|186229.1|186139.1|186246.2|186156.2|186380.2|186290.2|186224.1|186103.1|995
1704807900000|2024-01-09 13:45:00|186246.7|186156.7|186158.1|186068.1|186248.7|186158.7|186072.5|185982.5|930
1704808200000|2024-01-09 13:50:00|186166|186076|186346.7|186256.7|186347.5|186257.5|186122.1|186032.1|929
1704808500000|2024-01-09 13:55:00|186348.1|186258.1|186293.2|186203.2|186480.2|186390.2|186270.4|186180.4|924
1704808800000|2024-01-09 14:00:00|186289.7|186199.7|186265.5|186175.5|186295.2|186205.2|186163|186073|1005
1704809100000|2024-01-09 14:05:00|186267|186177|186346.6|186256.6|186467.6|186377.6|186246.4|186156.4|958
1704809400000|2024-01-09 14:10:00|186346.5|186256.5|186254.1|186164.1|186369.6|186279.6|186224.9|186134.9|925
1704809700000|2024-01-09 14:15:00|186254.8|186164.8|186235.6|186145.6|186256.5|186166.5|186140.1|186050.1|892
1704810000000|2024-01-09 14:20:00|186236.5|186146.5|186137.5|186047.5|186251.9|186161.9|186130.3|186040.3|745
1704810300000|2024-01-09 14:25:00|186139|186049|186033|185943|186147.5|186057.5|185940.8|185850.8|775
1704810600000|2024-01-09 14:30:00|186038|185948|185991|185901|186132.8|186042.8|185929|185839|1013
1704810900000|2024-01-09 14:35:00|185990.8|185900.8|185945.8|185855.8|186042.5|185952.5|185885|185795|1004
1704811200000|2024-01-09 14:40:00|185941.2|185851.2|185972.1|185882.1|186046.4|185956.4|185933|185843|893
1704811500000|2024-01-09 14:45:00|185971.9|185881.9|185796.1|185706.1|185986.4|185896.4|185746.4|185656.4|899
1704811800000|2024-01-09 14:50:00|185796.3|185706.3|185792.8|185702.8|185822.1|185732.1|185786|185696|117
1704812100000|2024-01-09 14:55:00|185817.8|185727.8|185919.5|185829.5|185926.8|185836.8|185816.9|185726.9|841
1704812400000|2024-01-09 15:00:00|185920.2|185830.2|185990.7|185900.7|186086.9|185996.9|185882.7|185792.7|926
1704812700000|2024-01-09 15:05:00|185989.2|185899.2|186180.3|186090.3|186183.8|186093.8|185986.9|185896.9|889
1704813000000|2024-01-09 15:10:00|186181.6|186091.6|186072.1|185982.1|186223.6|186133.6|186025.6|185935.6|853
1704813300000|2024-01-09 15:15:00|186071.9|185981.9|186019.9|185929.9|186094.2|186004.2|185960.1|185870.1|860
1704813600000|2024-01-09 15:20:00|186016.5|185926.5|185977.9|185887.9|186057.9|185967.9|185957|185867|861
1704813900000|2024-01-09 15:25:00|185977.6|185887.6|186155|186065|186179.9|186089.9|185938.6|185848.6|895
1704814200000|2024-01-09 15:30:00|186154.7|186064.7|186581.9|186491.9|186606.6|186515|186153.7|186063.7|931
1704814500000|2024-01-09 15:35:00|186581.1|186491.1|186645.4|186555.4|186701.4|186611.4|186566|186476|910
1704814800000|2024-01-09 15:40:00|186645.2|186555.2|186817.8|186727.8|186840.3|186750.3|186643.4|186553.4|950
1704815100000|2024-01-09 15:45:00|186817.4|186727.4|186783.1|186693.1|186863.8|186773.8|186760.8|186670.8|880
1704815400000|2024-01-09 15:50:00|186785.7|186695.7|186784.5|186694.5|186801.4|186711.4|186682.6|186592.6|932
1704815700000|2024-01-09 15:55:00|186785.3|186695.3|186903.8|186813.8|186908.5|186818.5|186675|186585|960
1704816000000|2024-01-09 16:00:00|186902.9|186812.9|186943.5|186853.5|186977.5|186887.5|186846.6|186756.6|986
1704816300000|2024-01-09 16:05:00|186948|186858|186996.1|186906.1|187015|186925|186925.8|186835.8|867
1704816600000|2024-01-09 16:10:00|186996.3|186906.3|186872.9|186782.9|186997.6|186907.6|186849.1|186759.1|949
1704816900000|2024-01-09 16:15:00|186872.7|186782.7|186860.7|186770.7|186930.1|186840.1|186831.2|186741.2|950
1704817200000|2024-01-09 16:20:00|186861.8|186771.8|186770.4|186640.4|186890.2|186800.2|186749.2|186636.3|895
1704817500000|2024-01-09 16:25:00|186769.5|186639.5|186830.8|186740.8|186843.7|186753.7|186728.3|186626.9|850
1704817800000|2024-01-09 16:30:00|186823.6|186733.6|186845.4|186715.4|186849|186751.7|186756.8|186666.8|729
1704818100000|2024-01-09 16:35:00|186842.7|186712.7|186813.7|186723.7|186857|186754|186791.7|186701.7|695
1704818400000|2024-01-09 16:40:00|186813.8|186723.8|186841.6|186711.6|186856.3|186766.3|186761.4|186633.6|805
1704818700000|2024-01-09 16:45:00|186845.8|186715.8|186788.7|186658.7|186851.2|186752.3|186750.3|186644.1|902
1704819000000|2024-01-09 16:50:00|186788.8|186658.8|186728.6|186638.6|186788.8|186658.8|186714|186622|846
1704819300000|2024-01-09 16:55:00|186728.7|186638.7|186597.5|186467.5|186728.7|186638.7|186564.5|186465.7|798
1704819600000|2024-01-09 17:00:00|186597.3|186467.3|186640.9|186510.9|186643.4|186513.4|186595.9|186465.9|931
1704819900000|2024-01-09 17:05:00|186642.9|186512.9|186622.7|186492.7|186691.9|186561.9|186600.1|186470.1|1004
1704820200000|2024-01-09 17:10:00|186621.2|186491.2|186676.4|186546.4|186705.2|186575.2|186599.6|186469.6|859
1704820500000|2024-01-09 17:15:00|186675.8|186545.8|186594.3|186464.3|186702.6|186572.6|186589|186459|804
1704820800000|2024-01-09 17:20:00|186595.9|186465.9|186772.1|186642.1|186783|186653|186579.5|186462.5|856
1704821100000|2024-01-09 17:25:00|186770.7|186640.7|186767.2|186637.2|186806.1|186676.1|186746.3|186616.3|932
1704821400000|2024-01-09 17:30:00|186768.4|186638.4|186843.9|186713.9|186860.1|186730.1|186747.7|186617.7|932
1704821700000|2024-01-09 17:35:00|186843.7|186713.7|186780.4|186650.4|186870.5|186740.5|186760.2|186630.2|857
1704822000000|2024-01-09 17:40:00|186778.1|186648.1|186687.7|186557.7|186779.5|186649.5|186665.6|186535.6|813
1704822300000|2024-01-09 17:45:00|186685.5|186555.5|186660.3|186570.3|186710.4|186580.4|186660|186535.5|737
1704822600000|2024-01-09 17:50:00|186659.7|186569.7|186652.4|186562.4|186741|186636.8|186642.7|186526.8|889
1704822900000|2024-01-09 17:55:00|186652|186562|186724.7|186634.7|186732.4|186642.4|186649|186559|694
1704823200000|2024-01-09 18:00:00|186726|186636|186606.5|186476.5|186741.5|186651.5|186529.1|186439.1|882
1704823500000|2024-01-09 18:05:00|186606.9|186476.9|186801.2|186671.2|186804.7|186674.7|186599.5|186469.5|1038
1704823800000|2024-01-09 18:10:00|186801|186671|186749.6|186619.6|186801|186671|186745.5|186615.5|967
1704824100000|2024-01-09 18:15:00|186749.1|186619.1|186829.7|186699.7|186835.7|186705.7|186741.3|186611.3|855
1704824400000|2024-01-09 18:20:00|186829.8|186699.8|186874|186744|186890.2|186760.2|186828.1|186698.1|835
1704824700000|2024-01-09 18:25:00|186871.4|186741.4|186878.5|186748.5|186921.1|186804.7|186842.1|186741.4|829
1704825000000|2024-01-09 18:30:00|186877.8|186747.8|186913.3|186823.3|186943.9|186853.9|186873.3|186743.3|938
1704825300000|2024-01-09 18:35:00|186914.7|186824.7|186932.1|186842.1|186943.2|186853.2|186905.1|186815.1|891
1704825600000|2024-01-09 18:40:00|186930|186840|186917.8|186827.8|186934.7|186844.7|186912.4|186822.4|724
1704825900000|2024-01-09 18:45:00|186915.8|186825.8|186907.4|186817.4|186933.6|186843.6|186903.8|186813.8|656
1704826200000|2024-01-09 18:50:00|186908.8|186818.8|186866.8|186776.8|186917.2|186827.2|186850.4|186760.4|628
1704826500000|2024-01-09 18:55:00|186867.1|186777.1|186884.6|186794.6|186919.8|186829.8|186856.5|186766.5|787
1704826800000|2024-01-09 19:00:00|186885.2|186795.2|186896.4|186806.4|186904.2|186814.2|186848.7|186758.7|624
1704827100000|2024-01-09 19:05:00|186896.2|186806.2|186846.8|186756.8|186909.1|186819.1|186828.7|186738.7|626
1704827400000|2024-01-09 19:10:00|186846.9|186756.9|186917|186787|186920.9|186790.9|186845.3|186742.3|645
1704827700000|2024-01-09 19:15:00|186925.1|186795.1|186866.4|186776.4|186945.2|186815.2|186853.9|186763.9|603
1704828000000|2024-01-09 19:20:00|186866.5|186776.5|186909.7|186779.7|186930.3|186809.8|186865.1|186736|450
1704828300000|2024-01-09 19:25:00|186920.6|186790.6|186906.5|186776.5|186945|186815|186878.5|186766.9|654
1704828600000|2024-01-09 19:30:00|186906.9|186776.9|186925.2|186795.2|186937.8|186807.8|186904.6|186774.6|465
1704828900000|2024-01-09 19:35:00|186925.1|186795.1|186945.2|186815.2|186954.2|186824.2|186914.7|186784.7|561
1704829200000|2024-01-09 19:40:00|186947|186817|186964.5|186834.5|186965.5|186842.4|186923.6|186793.6|432
1704829500000|2024-01-09 19:45:00|186964.6|186834.6|186962.8|186832.8|186982.8|186852.8|186953.6|186823.6|585
1704829800000|2024-01-09 19:50:00|186962.6|186832.6|186912.3|186782.3|186968|186838|186898.6|186768.6|647
1704830100000|2024-01-09 19:55:00|186911.5|186781.5|186874.2|186784.2|186933.5|186803.5|186868.6|186767.8|480
1704830400000|2024-01-09 20:00:00|186874.3|186784.3|186825.3|186695.3|186874.3|186784.3|186799.8|186669.8|727
1704830700000|2024-01-09 20:05:00|186825.4|186695.4|186857.7|186727.7|186879.6|186749.6|186823.3|186693.3|349
1704831000000|2024-01-09 20:10:00|186857.3|186727.3|186830.8|186700.8|186857.6|186727.6|186805|186675|319
1704831300000|2024-01-09 20:15:00|186831|186701|186863.6|186733.6|186878.7|186748.7|186831|186701|285
1704831600000|2024-01-09 20:20:00|186862.2|186732.2|186825.1|186695.1|186867|186737|186805.2|186675.2|540
1704831900000|2024-01-09 20:25:00|186826.5|186696.5|186835.2|186705.2|186839.6|186709.6|186819.1|186689.1|400
1704832200000|2024-01-09 20:30:00|186824.1|186694.1|186817.1|186687.1|186845|186715|186802.9|186672.9|482
1704832500000|2024-01-09 20:35:00|186816.9|186686.9|186813.2|186683.2|186838.6|186708.6|186807.3|186677.3|417
1704832800000|2024-01-09 20:40:00|186812.9|186682.9|186853.3|186723.3|186860.5|186730.5|186804.3|186674.3|449
1704833100000|2024-01-09 20:45:00|186855.8|186725.8|186867|186737|186867|186737|186852.8|186722.8|268
1704833400000|2024-01-09 20:50:00|186871.2|186741.2|186937.5|186807.5|186970|186840|186871.2|186741.2|424
1704833700000|2024-01-09 20:55:00|186937.6|186807.6|186971.1|186841.1|186986.8|186856.8|186929.6|186799.6|484
1704834000000|2024-01-09 21:00:00|186971.7|186841.7|186956.7|186826.7|186993.6|186863.6|186949.2|186819.2|352
1704834300000|2024-01-09 21:05:00|186956.2|186826.2|186983.3|186853.3|186983.7|186853.7|186954.8|186824.8|201
1704834600000|2024-01-09 21:10:00|186983.2|186853.2|186941|186811|186986|186856|186929.4|186799.4|176
1704834900000|2024-01-09 21:15:00|186941.1|186811.1|186939.1|186809.1|187002.3|186872.3|186938.3|186808.3|152
1704835200000|2024-01-09 21:20:00|186939.3|186809.3|186943.7|186813.7|186948.1|186818.1|186937.8|186807.8|54
1704835500000|2024-01-09 21:25:00|186942.7|186812.7|186946.2|186816.2|186949.9|186819.9|186936.3|186806.3|71
1704835800000|2024-01-09 21:30:00|186945.6|186815.6|186945.1|186815.1|186947.5|186817.5|186942.1|186812.1|52
1704836100000|2024-01-09 21:35:00|186944.7|186814.7|186947.5|186817.5|186949.4|186819.4|186943.3|186813.3|59
1704836400000|2024-01-09 21:40:00|186947.2|186817.2|187013.8|186802.8|187020.9|186865.7|186945.2|186798.8|178
1704836700000|2024-01-09 21:45:00|187013.9|186802.6|186957.9|186827.9|187017.8|186838.2|186957.7|186789.5|81
1704837000000|2024-01-09 21:50:00|186957.8|186827.8|187067.8|186823.9|187083.9|186856.2|186957.8|186734.3|290
1704837300000|2024-01-09 21:55:00|187068.6|186826.4|187132|186793.7|187144.9|186969.8|187068.6|186793.7|228
1704837600000|2024-01-09 22:00:00|186947.8|186605.8|186947.1|186605.1|186947.9|186605.9|186947.1|186605.1|3
1704841500000|2024-01-09 23:05:00|186611.4|186269.4|186753.8|186411.8|186768.2|186426.2|186561.2|186219.2|402
1704841800000|2024-01-09 23:10:00|186754|186412|186718.2|186376.2|186754.5|186412.5|186704.4|186362.4|138
1704842100000|2024-01-09 23:15:00|186717.7|186375.7|186725.4|186383.4|186749.6|186407.6|186716.6|186374.6|76
1704842400000|2024-01-09 23:20:00|186725.1|186383.1|186727.1|186385.1|186759.5|186417.5|186714.4|186372.4|149
1704842700000|2024-01-09 23:25:00|186729.1|186387.1|186733|186391|186744.8|186402.8|186723.3|186381.3|109
1704843000000|2024-01-09 23:30:00|186734.2|186392.2|186734.9|186392.9|186743.3|186401.3|186723.5|186381.5|150
1704843300000|2024-01-09 23:35:00|186735.2|186393.2|186727.7|186385.7|186747.9|186405.9|186721.7|186379.7|125
1704843600000|2024-01-09 23:40:00|186728|186386|186737.1|186395.1|186753.8|186411.8|186727|186385|155
1704843900000|2024-01-09 23:45:00|186737|186395|186732.2|186390.2|186741.3|186399.3|186725|186383|143
1704844200000|2024-01-09 23:50:00|186732.4|186390.4|186736.5|186394.5|186747.4|186405.4|186724.5|186382.5|175
1704844500000|2024-01-09 23:55:00|186736.8|186394.8|186729.4|186387.4|186737.3|186395.3|186720.5|186378.5|227
1704844800000|2024-01-10 00:00:00|186725.6|186383.6|186810.9|186468.9|186948.3|186616.4|186722.1|186380.1|451
1704845100000|2024-01-10 00:05:00|186788.1|186496.9|186797.7|186508.3|186826.9|186515.8|186777.1|186484.7|192
1704845400000|2024-01-10 00:10:00|186797.6|186508.6|186787|186515.2|186824|186623.3|186751.8|186469.8|286
1704845700000|2024-01-10 00:15:00|186787.1|186514.6|186775.5|186520.2|186787.3|186521.5|186752.6|186510.2|185
1704846000000|2024-01-10 00:20:00|186775.6|186520.3|186780|186517.8|186786.1|186524.6|186753.9|186506|171
1704846300000|2024-01-10 00:25:00|186779.9|186508.2|186794.1|186514.2|186878.9|186574|186704|186483.8|205
1704846600000|2024-01-10 00:30:00|186794|186516.5|186776.2|186534.5|186819.4|186554.6|186764.9|186504.4|302
1704846900000|2024-01-10 00:35:00|186775.9|186534.1|186791.9|186588.6|186791.9|186610.9|186727.5|186534|266
1704847200000|2024-01-10 00:40:00|186792.3|186588.8|186872.5|186742.5|186930.2|186747.1|186778.2|186587.4|259
1704847500000|2024-01-10 00:45:00|186930|186714|186928.7|186727.4|186946.7|186765.3|186888|186707.9|336
1704847800000|2024-01-10 00:50:00|186928.4|186727.1|186874.7|186674.5|186950.1|186765.2|186839.4|186670.1|413
1704848100000|2024-01-10 00:55:00|186872.8|186672.6|186865.1|186647|186874.8|186707.1|186822.5|186627.5|442
1704848400000|2024-01-10 01:00:00|186862.2|186646.4|186809|186679|186862.2|186691.8|186791.4|186633.8|190
1704848700000|2024-01-10 01:05:00|186810.4|186680.4|186870.5|186740.5|186875.3|186745.3|186804.4|186654.1|212
1704849000000|2024-01-10 01:10:00|186870.6|186740.6|186907|186777|186937.5|186807.5|186860.1|186730.1|517
1704849300000|2024-01-10 01:15:00|186907.2|186777.2|186872.7|186742.7|186907.4|186777.4|186862.4|186732.4|602
1704849600000|2024-01-10 01:20:00|186872.4|186742.4|186896|186766|186896.2|186766.2|186864.3|186734.3|524
1704849900000|2024-01-10 01:25:00|186896.1|186766.1|186954|186824|186962|186832|186887|186757|374
1704850200000|2024-01-10 01:30:00|186953.6|186823.6|186964.2|186834.2|186972.3|186842.3|186908.6|186778.6|597
1704850500000|2024-01-10 01:35:00|186961.2|186831.2|186938.7|186808.7|186964.1|186834.1|186937.1|186807.1|762
1704850800000|2024-01-10 01:40:00|186939.2|186809.2|186945.6|186815.6|186946.1|186816.1|186930.1|186800.1|702
1704851100000|2024-01-10 01:45:00|186945.5|186815.5|186940.4|186810.4|186956|186826|186933.9|186803.9|699
1704851400000|2024-01-10 01:50:00|186942.3|186812.3|186897.7|186767.7|186943.8|186813.8|186890.7|186760.7|488
1704851700000|2024-01-10 01:55:00|186897.5|186767.5|186896.3|186766.3|186900.9|186770.9|186884|186754|208
1704852000000|2024-01-10 02:00:00|186896.4|186766.4|186853.8|186723.8|186901.9|186771.9|186737.7|186607.7|593
1704852300000|2024-01-10 02:05:00|186853.3|186723.3|186851.8|186721.8|186860.2|186730.2|186818|186688|809
1704852600000|2024-01-10 02:10:00|186849|186719|186863.5|186733.5|186870.6|186740.6|186849|186719|558
1704852900000|2024-01-10 02:15:00|186864.1|186734.1|186783.1|186653.1|186867.1|186737.1|186779.1|186649.1|630
1704853200000|2024-01-10 02:20:00|186783.2|186653.2|186787.1|186657.1|186798.8|186668.8|186776.4|186646.4|607
1704853500000|2024-01-10 02:25:00|186787|186657|186829.9|186699.9|186842|186712|186786.6|186656.6|408
1704853800000|2024-01-10 02:30:00|186830.2|186700.2|186823.5|186693.5|186853.1|186723.1|186815.9|186685.9|282
1704854100000|2024-01-10 02:35:00|186826.7|186696.7|186824.1|186694.1|186829.2|186699.2|186804.3|186674.3|140
1704854400000|2024-01-10 02:40:00|186824.2|186694.2|186821.2|186691.2|186831.5|186701.5|186798.1|186668.1|158
1704854700000|2024-01-10 02:45:00|186816.7|186686.7|186802.8|186672.8|186826.1|186696.1|186797.4|186667.4|211
1704855000000|2024-01-10 02:50:00|186802.6|186672.6|186827.8|186697.8|186830.3|186700.3|186799.1|186669.1|191
1704855300000|2024-01-10 02:55:00|186828.9|186698.9|186828.8|186698.8|186829.1|186699.1|186819.2|186689.2|92
1704855600000|2024-01-10 03:00:00|186820.3|186690.3|186824.5|186694.5|186828.3|186698.3|186818.3|186688.3|100
1704855900000|2024-01-10 03:05:00|186824.7|186694.7|186821.5|186691.5|186837.3|186707.3|186820.8|186690.8|109
1704856200000|2024-01-10 03:10:00|186821.6|186691.6|186823.2|186693.2|186832.1|186702.1|186819.4|186689.4|119
1704856500000|2024-01-10 03:15:00|186823.7|186693.7|186822.2|186692.2|186828.7|186698.7|186816|186686|166
1704856800000|2024-01-10 03:20:00|186822.4|186692.4|186826.5|186696.5|186827.8|186697.8|186805.8|186675.8|333
1704857100000|2024-01-10 03:25:00|186826.4|186696.4|186825.3|186695.3|186828.9|186698.9|186808.9|186678.9|399
1704857400000|2024-01-10 03:30:00|186825.2|186695.2|186827.6|186697.6|186828.9|186698.9|186818.3|186688.3|231
1704857700000|2024-01-10 03:35:00|186827.4|186697.4|186824.5|186694.5|186828.2|186698.2|186817.9|186687.9|81
1704858000000|2024-01-10 03:40:00|186825.6|186695.6|186819|186689|186828.4|186698.4|186815.8|186685.8|74
1704858300000|2024-01-10 03:45:00|186818.5|186688.5|186826.3|186696.3|186828.2|186698.2|186812.6|186682.6|108
1704858600000|2024-01-10 03:50:00|186826.1|186696.1|186822.8|186692.8|186826.5|186696.5|186816.7|186686.7|109
1704858900000|2024-01-10 03:55:00|186823.5|186693.5|186857.5|186727.5|186918|186788|186821.3|186691.3|196
1704859200000|2024-01-10 04:00:00|186859.1|186729.1|186854.5|186724.5|186861.4|186731.4|186849.9|186719.9|275
1704859500000|2024-01-10 04:05:00|186857.2|186727.2|186819.9|186689.9|186862.3|186732.3|186819.2|186689.2|297
1704859800000|2024-01-10 04:10:00|186822|186692|186809.8|186679.8|186825.8|186695.8|186806.4|186676.4|254
1704860100000|2024-01-10 04:15:00|186810.3|186680.3|186811.6|186681.6|186815.3|186685.3|186806.9|186676.9|241
1704860400000|2024-01-10 04:20:00|186811.1|186681.1|186810|186680|186826.8|186696.8|186806.6|186676.6|189
1704860700000|2024-01-10 04:25:00|186809.5|186679.5|186812.9|186682.9|186816.3|186686.3|186806.8|186676.8|165
1704861000000|2024-01-10 04:30:00|186813.1|186683.1|186810.3|186680.3|186815.8|186685.8|186807|186677|237
1704861300000|2024-01-10 04:35:00|186810.2|186680.2|186810|186680|186812.4|186682.4|186808.4|186678.4|114
1704861600000|2024-01-10 04:40:00|186809.9|186679.9|186810.1|186680.1|186813.1|186683.1|186806.8|186676.8|283
1704861900000|2024-01-10 04:45:00|186809.9|186679.9|186810|186680|186811.5|186681.5|186806.9|186676.9|333
1704862200000|2024-01-10 04:50:00|186809.8|186679.8|186809|186679|186813.2|186683.2|186806.1|186676.1|436
1704862500000|2024-01-10 04:55:00|186809.1|186679.1|186817.9|186687.9|186819.7|186689.7|186809.1|186679.1|324
1704862800000|2024-01-10 05:00:00|186816.9|186686.9|186798.3|186668.3|186819.8|186689.8|186774.9|186644.9|283
1704863100000|2024-01-10 05:05:00|186798.2|186668.2|186802.3|186672.3|186805.3|186675.3|186786.5|186656.5|223
1704863400000|2024-01-10 05:10:00|186802.2|186672.2|186794.1|186664.1|186804.1|186674.1|186793.4|186663.4|118
1704863700000|2024-01-10 05:15:00|186793.9|186663.9|186795.7|186665.7|186801.4|186671.4|186792.3|186662.3|110
1704864000000|2024-01-10 05:20:00|186794|186664|186790.4|186660.4|186801.6|186671.6|186790.4|186660.4|115
1704864300000|2024-01-10 05:25:00|186801.1|186671.1|186798.9|186668.9|186806.1|186676.1|186789|186659|218
1704864600000|2024-01-10 05:30:00|186799.1|186669.1|186787.7|186657.7|186808.2|186678.2|186783.1|186653.1|284
1704864900000|2024-01-10 05:35:00|186787.8|186657.8|186784.9|186654.9|186792|186662|186782.3|186652.3|148
1704865200000|2024-01-10 05:40:00|186782.9|186652.9|186794.6|186664.6|186812.6|186682.6|186769.8|186639.8|236
1704865500000|2024-01-10 05:45:00|186793.2|186663.2|186797.5|186667.5|186817.1|186687.1|186789.6|186659.6|306
1704865800000|2024-01-10 05:50:00|186797.4|186667.4|186792|186662|186818.7|186688.7|186789.4|186659.4|374
1704866100000|2024-01-10 05:55:00|186792.2|186662.2|186797.3|186667.3|186813.7|186683.7|186788.4|186658.4|368
1704866400000|2024-01-10 06:00:00|186798|186668|186829.1|186699.1|186834.5|186704.5|186798|186668|607
1704866700000|2024-01-10 06:05:00|186827.5|186697.5|186841.9|186711.9|186856.2|186726.2|186823.4|186693.4|618
1704867000000|2024-01-10 06:10:00|186842.3|186712.3|187140.7|187010.7|187142.1|187012.1|186821.4|186691.4|723
1704867300000|2024-01-10 06:15:00|187141.1|187011.1|187245.4|187115.4|187309.2|187179.2|187133.1|187003.1|635
1704867600000|2024-01-10 06:20:00|187246.7|187116.7|187232.1|187102.1|187256.6|187126.6|187218.5|187088.5|603
1704867900000|2024-01-10 06:25:00|187230.4|187100.4|187466.6|187336.6|187575.5|187445.5|187225|187095|742
1704868200000|2024-01-10 06:30:00|187480.1|187350.1|187398.8|187268.8|187539.7|187409.7|187361|187231|540
1704868500000|2024-01-10 06:35:00|187397.4|187267.4|187376.6|187246.6|187405.6|187275.6|187315.7|187185.7|612
1704868800000|2024-01-10 06:40:00|187379.1|187249.1|187504.5|187374.5|187511.4|187381.4|187373|187243|642
1704869100000|2024-01-10 06:45:00|187506.2|187376.2|187587.6|187457.6|187594.5|187464.5|187492.4|187362.4|694
1704869400000|2024-01-10 06:50:00|187587.5|187457.5|187552.1|187422.1|187614.4|187484.4|187509.6|187379.6|538
1704869700000|2024-01-10 06:55:00|187552|187422|187446.7|187316.7|187559.1|187429.1|187395|187265|442
1704870000000|2024-01-10 07:00:00|187445.9|187315.9|187421|187291|187524.5|187394.5|187327|187231.1|781
1704870300000|2024-01-10 07:05:00|187418|187288|187269.5|187139.5|187434.9|187326.4|187257.4|187127.4|821
1704870600000|2024-01-10 07:10:00|187272.2|187142.2|187393.4|187303.4|187440.3|187310.3|187193.7|187103.7|889
1704870900000|2024-01-10 07:15:00|187393.5|187303.5|187171.6|187041.6|187427.3|187337.3|187157.3|187027.3|790
1704871200000|2024-01-10 07:20:00|187172.1|187042.1|187077.6|186947.6|187185.2|187059.4|186923.9|186793.9|878
1704871500000|2024-01-10 07:25:00|187078.1|186948.1|186885.7|186795.7|187080.5|186950.5|186866.9|186776.9|794
1704871800000|2024-01-10 07:30:00|186885.2|186795.2|186894|186804|186989.4|186899.4|186865.1|186775.1|834
1704872100000|2024-01-10 07:35:00|186891.1|186801.1|186995.2|186905.2|187078.5|186988.5|186847.8|186757.8|767
1704872400000|2024-01-10 07:40:00|186995.1|186905.1|186960.2|186870.2|187053.5|186963.5|186955.1|186865.1|824
1704872700000|2024-01-10 07:45:00|186960.1|186870.1|186763.1|186673.1|186960.1|186870.1|186685.8|186595.8|791
1704873000000|2024-01-10 07:50:00|186750.2|186660.2|186797.3|186707.3|186919.4|186802.6|186737.4|186647.4|855
1704873300000|2024-01-10 07:55:00|186797.2|186707.2|186888.8|186798.8|186902.3|186812.3|186706|186616|922
1704873600000|2024-01-10 08:00:00|186884.5|186794.5|186988.6|186898.6|187005.3|186915.3|186840.7|186750.7|916
1704873900000|2024-01-10 08:05:00|186989|186899|186897.3|186807.3|187063.4|186973.4|186894.7|186804.7|795
1704874200000|2024-01-10 08:10:00|186897.6|186807.6|187023|186933|187060.1|186970.1|186874.2|186784.2|886
1704874500000|2024-01-10 08:15:00|187023.4|186933.4|187019.2|186929.2|187040.9|186950.9|187005.9|186915.9|827
1704874800000|2024-01-10 08:20:00|187022.6|186932.6|186811.4|186721.4|187025|186935|186769.2|186679.2|828
1704875100000|2024-01-10 08:25:00|186811.1|186721.1|186753.8|186663.8|186852.4|186762.4|186712|186622|798
1704875400000|2024-01-10 08:30:00|186754.5|186664.5|186517|186427|186763.3|186673.3|186496|186406|845
1704875700000|2024-01-10 08:35:00|186516.9|186426.9|186508.2|186418.2|186611.6|186511|186491.6|186401.6|774
1704876000000|2024-01-10 08:40:00|186508.5|186418.5|186507|186417|186568.3|186478.3|186505.1|186415.1|792
1704876300000|2024-01-10 08:45:00|186507.2|186417.2|186412.8|186322.8|186510.1|186420.1|186393.4|186303.4|696
1704876600000|2024-01-10 08:50:00|186410.5|186320.5|186338.7|186248.7|186435.1|186345.1|186320.1|186229.4|724
1704876900000|2024-01-10 08:55:00|186335.6|186245.6|186554.2|186464.2|186589|186499|186330|186240|889
1704877200000|2024-01-10 09:00:00|186552.3|186462.3|186531.2|186441.2|186626.1|186536.1|186491.1|186401.1|907
1704877500000|2024-01-10 09:05:00|186531.4|186441.4|186530.7|186440.7|186534.3|186444.3|186362.8|186272.8|877
1704877800000|2024-01-10 09:10:00|186533.1|186443.1|186573.8|186483.8|186580.9|186490.9|186515.7|186425.7|859
1704878100000|2024-01-10 09:15:00|186573.9|186483.9|186509.7|186419.7|186593.8|186503.8|186426.4|186336.4|735
1704878400000|2024-01-10 09:20:00|186509.1|186419.1|186227.9|186137.9|186520|186430|186223.8|186133.8|720
1704878700000|2024-01-10 09:25:00|186226.6|186136.6|186163.1|186073.1|186246.1|186156.1|186096.6|186006.6|735
1704879000000|2024-01-10 09:30:00|186162.6|186072.6|186237.5|186147.5|186273.2|186183.2|186131.4|186041.4|749
1704879300000|2024-01-10 09:35:00|186239.1|186149.1|186108.5|186018.5|186275.3|186185.3|185991.3|185901.3|844
1704879600000|2024-01-10 09:40:00|186108.4|186018.4|186293.8|186203.8|186300.2|186210.2|186089.9|185999.9|691
1704879900000|2024-01-10 09:45:00|186297.3|186207.3|186169.9|186079.9|186379.5|186289.5|186151.5|186061.5|713
1704880200000|2024-01-10 09:50:00|186170.1|186080.1|186191.7|186101.7|186309.4|186219.4|186117.5|186027.5|657
1704880500000|2024-01-10 09:55:00|186191.8|186101.8|186349.4|186259.4|186349.4|186259.4|186190.4|186100.4|690
1704880800000|2024-01-10 10:00:00|186347.2|186257.2|186233.8|186143.8|186380.3|186290.3|186201.7|186111.7|807
1704881100000|2024-01-10 10:05:00|186232.7|186142.7|186335.7|186245.7|186353.5|186263.5|186182|186092|690
1704881400000|2024-01-10 10:10:00|186334|186244|186322.9|186232.9|186377.8|186287.8|186309.8|186219.8|653
1704881700000|2024-01-10 10:15:00|186323.7|186233.7|186269.5|186179.5|186416.4|186326.4|186268.6|186178.6|691
1704882000000|2024-01-10 10:20:00|186269.6|186179.6|186261.1|186171.1|186343.7|186253.7|186229.5|186139.5|570
1704882300000|2024-01-10 10:25:00|186262|186172|186292|186202|186294.5|186204.5|186195.6|186105.6|713
1704882600000|2024-01-10 10:30:00|186292.9|186202.9|186326.3|186236.3|186442.4|186352.4|186291.5|186201.5|771
1704882900000|2024-01-10 10:35:00|186325.5|186235.5|186385|186295|186392.6|186302.6|186322|186232|725
1704883200000|2024-01-10 10:40:00|186386.8|186296.8|186438.4|186348.4|186466.3|186376.3|186383.6|186293.6|662
1704883500000|2024-01-10 10:45:00|186438.1|186348.1|186334.6|186244.6|186439.3|186349.3|186314.4|186224.4|592
1704883800000|2024-01-10 10:50:00|186335.6|186245.6|186334.7|186244.7|186436.2|186346.2|186319.3|186229.3|647
1704884100000|2024-01-10 10:55:00|186335.4|186245.4|186303.7|186213.7|186338.1|186248.1|186273.3|186183.3|746
1704884400000|2024-01-10 11:00:00|186303.5|186213.5|186275.6|186185.6|186320.2|186230.2|186272.8|186182.8|728
1704884700000|2024-01-10 11:05:00|186275.7|186185.7|186439.4|186349.4|186488.6|186398.6|186270|186180|634
1704885000000|2024-01-10 11:10:00|186438.8|186348.8|186146.8|186056.8|186441.5|186351.5|186114.3|186024.3|663
1704885300000|2024-01-10 11:15:00|186147.3|186057.3|186314.2|186224.2|186316.6|186226.6|186146.5|186056.5|634
1704885600000|2024-01-10 11:20:00|186314.4|186224.4|186259.7|186169.7|186314.4|186224.4|186223.7|186133.7|618
1704885900000|2024-01-10 11:25:00|186259.8|186169.8|186503.9|186413.9|186581.6|186491.6|186258.4|186168.4|746
1704886200000|2024-01-10 11:30:00|186503.5|186413.5|186348.4|186258.4|186506.2|186416.2|186330.9|186240.9|778
1704886500000|2024-01-10 11:35:00|186348.1|186258.1|186396.3|186306.3|186398.2|186308.2|186316.4|186226.4|616
1704886800000|2024-01-10 11:40:00|186394.7|186304.7|186294.3|186204.3|186398.6|186308.6|186292.2|186202.2|719
1704887100000|2024-01-10 11:45:00|186295.3|186205.3|186384.2|186294.2|186401.1|186311.1|186294.9|186204.9|815
1704887400000|2024-01-10 11:50:00|186383.9|186293.9|186300.3|186210.3|186385.3|186295.3|186281|186191|664
1704887700000|2024-01-10 11:55:00|186296.6|186206.6|186317.5|186227.5|186318.4|186228.4|186285.3|186195.3|695
1704888000000|2024-01-10 12:00:00|186319.4|186229.4|186393.5|186303.5|186497.3|186407.3|186319.4|186197.8|827
1704888300000|2024-01-10 12:05:00|186394.1|186304.1|186463.8|186373.8|186470.5|186380.5|186316|186226|658
1704888600000|2024-01-10 12:10:00|186463.7|186373.7|186441|186351|186522.2|186432.2|186368.4|186278.4|782
1704888900000|2024-01-10 12:15:00|186439.5|186349.5|186395.7|186305.7|186448.1|186358.1|186387.1|186297.1|689
1704889200000|2024-01-10 12:20:00|186388|186298|186272.8|186182.8|186393.9|186303.9|186265.6|186175.6|643
1704889500000|2024-01-10 12:25:00|186272.4|186182.4|186359.1|186269.1|186378.1|186288.1|186260.5|186170.5|695
1704889800000|2024-01-10 12:30:00|186361|186271|186472.8|186382.8|186480.4|186390.4|186277.7|186187.7|772
1704890100000|2024-01-10 12:35:00|186472.7|186382.7|186412.8|186322.8|186519.4|186429.4|186368.9|186278.9|679
1704890400000|2024-01-10 12:40:00|186412.6|186322.6|186495.6|186405.6|186524.9|186434.9|186410.9|186320.9|760
1704890700000|2024-01-10 12:45:00|186494.7|186404.7|186487.4|186397.4|186512.2|186422.2|186411.2|186321.2|647
1704891000000|2024-01-10 12:50:00|186487.2|186397.2|186596.8|186506.8|186600.1|186510.1|186482.7|186392.7|729
1704891300000|2024-01-10 12:55:00|186596.4|186506.4|186705.5|186615.5|186711.9|186621.9|186587|186497|778
1704891600000|2024-01-10 13:00:00|186710.3|186620.3|186616.7|186526.7|186784.4|186694.4|186606.6|186516.6|768
1704891900000|2024-01-10 13:05:00|186618|186528|186545|186455|186623.2|186533.2|186533.7|186443.7|793
1704892200000|2024-01-10 13:10:00|186547|186457|186419|186329|186565.3|186475.3|186391.3|186301.3|682
1704892500000|2024-01-10 13:15:00|186418.8|186328.8|186477|186387|186485.4|186395.4|186391.4|186301.4|723
1704892800000|2024-01-10 13:20:00|186477.3|186387.3|186163.2|186073.2|186485|186395|186139.1|186049.1|811
1704893100000|2024-01-10 13:25:00|186162.6|186072.6|186252.3|186162.3|186269.1|186179.1|186058.4|185968.4|848
1704893400000|2024-01-10 13:30:00|186252.5|186162.5|186367.4|186277.4|186388.1|186298.1|186243.7|186153.7|839
1704893700000|2024-01-10 13:35:00|186367.5|186277.5|186302|186212|186406.3|186316.3|186295.3|186205.3|922
1704894000000|2024-01-10 13:40:00|186301.9|186211.9|186344.6|186254.6|186383.7|186293.7|186296.3|186206.3|823
1704894300000|2024-01-10 13:45:00|186345.2|186255.2|186330|186240|186345.3|186255.3|186220.1|186130.1|760
1704894600000|2024-01-10 13:50:00|186330.3|186240.3|186279|186189|186352.2|186262.2|186260.2|186170.2|705
1704894900000|2024-01-10 13:55:00|186280.8|186190.8|186449|186359|186464.3|186374.3|186274.7|186184.7|811
1704895200000|2024-01-10 14:00:00|186447.8|186357.8|186423.4|186333.4|186483.5|186393.5|186382.4|186292.4|738
1704895500000|2024-01-10 14:05:00|186423.1|186333.1|186395.9|186305.9|186432.2|186342.2|186249|186159|800
1704895800000|2024-01-10 14:10:00|186395.3|186305.3|186473|186383|186512|186422|186381.6|186291.6|794
1704896100000|2024-01-10 14:15:00|186472.9|186382.9|186681.6|186591.6|186699|186609|186470.9|186380.9|788
1704896400000|2024-01-10 14:20:00|186681.3|186591.3|186714.4|186624.4|186795|186705|186665.3|186575.3|705
1704896700000|2024-01-10 14:25:00|186714.9|186624.9|186576.5|186486.5|186727.7|186637.7|186574.4|186484.4|850
1704897000000|2024-01-10 14:30:00|186577.2|186487.2|186463.7|186373.7|186632.9|186542.9|186451.1|186361.1|894
1704897300000|2024-01-10 14:35:00|186465.1|186375.1|186557.4|186467.4|186591.5|186501.5|186433.8|186343.8|851
1704897600000|2024-01-10 14:40:00|186557.6|186467.6|186710.1|186620.1|186738.5|186648.5|186533.4|186443.4|828
1704897900000|2024-01-10 14:45:00|186709.6|186619.6|186833.3|186743.3|186911.4|186821.4|186708.3|186618.3|840
1704898200000|2024-01-10 14:50:00|186834.5|186744.5|186814.6|186724.6|186902.6|186812.6|186715.3|186625.3|849
1704898500000|2024-01-10 14:55:00|186814.4|186724.4|186849.8|186759.8|186933.9|186843.9|186799.6|186709.6|900
1704898800000|2024-01-10 15:00:00|186850.7|186760.7|186933.8|186843.8|186950.9|186860.9|186751.5|186661.5|885
1704899100000|2024-01-10 15:05:00|186933.6|186843.6|186966.3|186876.3|186978|186888|186777.7|186687.7|859
1704899400000|2024-01-10 15:10:00|186966.7|186876.7|186999|186909|187144.2|187054.2|186954|186864|921
1704899700000|2024-01-10 15:15:00|186998|186908|187037.7|186947.7|187055.9|186965.9|186941.9|186851.9|846
1704900000000|2024-01-10 15:20:00|187033.7|186943.7|187069.1|186979.1|187103.3|187013.3|187029.9|186939.9|787
1704900300000|2024-01-10 15:25:00|187069.4|186979.4|187086.2|186996.2|187198|187108|187069.4|186979.4|773
1704900600000|2024-01-10 15:30:00|187086.4|186996.4|187084.2|186994.2|187111|187021|187027.9|186937.9|806
1704900900000|2024-01-10 15:35:00|187084.1|186994.1|186942.9|186852.9|187086.2|186996.2|186897.9|186807.9|873
1704901200000|2024-01-10 15:40:00|186943|186853|186714|186624|186945.2|186855.2|186615|186525|847
1704901500000|2024-01-10 15:45:00|186714.8|186624.8|186787.7|186697.7|186796.5|186706.5|186665.6|186575.6|868
1704901800000|2024-01-10 15:50:00|186788.9|186698.9|186685|186595|186800.1|186710.1|186644.6|186554.6|775
1704902100000|2024-01-10 15:55:00|186685.1|186595.1|186647.7|186557.7|186691.6|186601.6|186567.5|186477.5|739
1704902400000|2024-01-10 16:00:00|186647.5|186557.5|186776.5|186686.5|186801.6|186711.6|186642.2|186552.2|835
1704902700000|2024-01-10 16:05:00|186778.2|186688.2|186804.1|186714.1|186905.4|186815.4|186778.2|186688.2|681
1704903000000|2024-01-10 16:10:00|186805.9|186715.9|186844.4|186754.4|186898.3|186808.3|186789.9|186699.9|669
1704903300000|2024-01-10 16:15:00|186842|186752|186879.8|186789.8|186897.5|186807.5|186839.2|186749.2|698
1704903600000|2024-01-10 16:20:00|186879.1|186789.1|186780.6|186690.6|186879.3|186789.3|186769.8|186679.8|700
1704903900000|2024-01-10 16:25:00|186780.7|186690.7|186773.9|186683.9|186807.2|186717.2|186766.1|186676.1|596
1704904200000|2024-01-10 16:30:00|186773.6|186683.6|186879.1|186789.1|186899.5|186809.5|186767.3|186677.3|766
1704904500000|2024-01-10 16:35:00|186879|186789|186875.8|186785.8|186914.2|186824.2|186852.5|186762.5|751
1704904800000|2024-01-10 16:40:00|186877.5|186787.5|186968.1|186878.1|186997.1|186907.1|186872.6|186782.6|722
1704905100000|2024-01-10 16:45:00|186967.9|186877.9|186872|186782|186984.9|186894.9|186846|186756|664
1704905400000|2024-01-10 16:50:00|186872.1|186782.1|186836.2|186746.2|186926.7|186836.7|186825.9|186735.9|753
1704905700000|2024-01-10 16:55:00|186837|186747|186798.1|186708.1|186865.3|186775.3|186797.9|186707.9|774
1704906000000|2024-01-10 17:00:00|186797.6|186707.6|186823.1|186693.1|186885.1|186770.4|186796.5|186691.3|796
1704906300000|2024-01-10 17:05:00|186822.9|186692.9|186831.7|186701.7|186833.9|186703.9|186797.4|186667.4|608
1704906600000|2024-01-10 17:10:00|186829.7|186699.7|186880.7|186750.7|186906.9|186776.9|186818.1|186688.1|659
1704906900000|2024-01-10 17:15:00|186882.1|186752.1|186891.9|186761.9|186923.8|186793.8|186871.6|186741.6|638
1704907200000|2024-01-10 17:20:00|186888.5|186758.5|186992.4|186902.4|186993.8|186903.8|186888.5|186758.5|562
1704907500000|2024-01-10 17:25:00|186992.5|186902.5|186967.5|186877.5|186993.8|186903.8|186936.1|186846.1|544
1704907800000|2024-01-10 17:30:00|186968.4|186878.4|187010.4|186920.4|187017.2|186927.2|186934.2|186844.2|546
1704908100000|2024-01-10 17:35:00|187010.2|186920.2|186937|186847|187014.8|186924.8|186922.1|186832.1|539
1704908400000|2024-01-10 17:40:00|186937.2|186847.2|186978|186848|186994.4|186864.4|186936.5|186816.2|746
1704908700000|2024-01-10 17:45:00|186977.8|186847.8|187018.4|186888.4|187028.7|186898.7|186970.5|186840.5|630
1704909000000|2024-01-10 17:50:00|187020.7|186890.7|187016.2|186926.2|187027|186934.7|186993.6|186863.6|500
1704909300000|2024-01-10 17:55:00|187016.1|186926.1|187000.6|186910.6|187035.3|186945.3|187000|186910|482
1704909600000|2024-01-10 18:00:00|187000.5|186910.5|187019.7|186889.7|187040.5|186950.5|186968.8|186838.8|861
1704909900000|2024-01-10 18:05:00|187019.6|186889.6|187051.2|186921.2|187060.6|186930.6|187012.3|186882.3|688
1704910200000|2024-01-10 18:10:00|187052.2|186922.2|187077|186947|187079|186949|187038.1|186908.1|768
1704910500000|2024-01-10 18:15:00|187079.4|186949.4|187071.2|186981.2|187081.3|186990|187050.4|186920.4|454
1704910800000|2024-01-10 18:20:00|187071.6|186981.6|187047.4|186957.4|187071.6|186981.6|187042.6|186952.6|368
1704911100000|2024-01-10 18:25:00|187047.5|186957.5|187050.5|186960.5|187066|186976|187041.7|186951.7|459
1704911400000|2024-01-10 18:30:00|187050.2|186960.2|187047.5|186957.5|187057.7|186967.7|187037.3|186947.3|361
1704911700000|2024-01-10 18:35:00|187048.1|186958.1|187054.5|186964.5|187070.9|186980.9|187048|186958|391
1704912000000|2024-01-10 18:40:00|187055.8|186965.8|187122.2|187032.2|187133.3|187043.3|187045.1|186955.1|488
1704912300000|2024-01-10 18:45:00|187176.9|187086.9|187141.1|187051.1|187176.9|187086.9|187130.6|187040.6|454
1704912600000|2024-01-10 18:50:00|187141|187051|187133.7|187043.7|187149.3|187059.3|187111.8|187021.8|431
1704912900000|2024-01-10 18:55:00|187132.3|187042.3|187127.2|187037.2|187148|187058|187112.4|187022.4|564
1704913200000|2024-01-10 19:00:00|187128.6|187038.6|187138|187008|187152.8|187040.6|187126.8|186997.4|527
1704913500000|2024-01-10 19:05:00|187136.3|187006.3|187197.2|187067.2|187199.6|187069.6|187136.3|187006.3|555
1704913800000|2024-01-10 19:10:00|187197.3|187067.3|187175.2|187045.2|187202.2|187072.2|187163.3|187033.3|547
1704914100000|2024-01-10 19:15:00|187175.3|187045.3|187159.7|187029.7|187183|187053|187158.5|187028.5|511
1704914400000|2024-01-10 19:20:00|187161|187031|187197|187067|187200|187070|187159.9|187029.9|356
1704914700000|2024-01-10 19:25:00|187198.3|187068.3|187164.4|187074.4|187230.5|187126.1|187158.9|187056.1|415
1704915000000|2024-01-10 19:30:00|187163.8|187073.8|187270.5|187180.5|187283.8|187193.8|187158.3|187068.3|528
1704915300000|2024-01-10 19:35:00|187272.8|187182.8|187273.3|187143.3|187288.2|187186.5|187255.9|187137.1|619
1704915600000|2024-01-10 19:40:00|187272.5|187142.5|187133.6|187003.6|187297.6|187167.6|187132.3|187002.3|551
1704915900000|2024-01-10 19:45:00|187133.4|187003.4|187183.4|187053.4|187206.9|187076.9|187120|186990|599
1704916200000|2024-01-10 19:50:00|187183.2|187053.2|187252.6|187122.6|187259|187129|187159.8|187029.8|629
1704916500000|2024-01-10 19:55:00|187252.8|187122.8|187205.2|187075.2|187254.8|187124.8|187196.2|187066.2|665
1704916800000|2024-01-10 20:00:00|187209.2|187119.2|187229.8|187099.8|187259.2|187129.2|187209.2|187080.4|678
1704917100000|2024-01-10 20:05:00|187233.6|187103.6|187228.9|187098.9|187244.3|187114.3|187220.6|187090.6|525
1704917400000|2024-01-10 20:10:00|187229|187099|187254.6|187124.6|187316.7|187186.7|187215.2|187085.2|652
1704917700000|2024-01-10 20:15:00|187253.7|187123.7|187179.9|187049.9|187282.5|187152.5|187043.3|186913.3|910
1704918000000|2024-01-10 20:20:00|187180.1|187050.1|187207.4|187077.4|187212|187082|187086.1|186956.1|831
1704918300000|2024-01-10 20:25:00|187207.2|187077.2|187203|187073|187213.4|187083.4|187173|187043|665
1704918600000|2024-01-10 20:30:00|187241.2|187111.2|187257.3|187127.3|187278.4|187148.4|187236.8|187106.8|680
1704918900000|2024-01-10 20:35:00|187256.6|187126.6|187228.5|187098.5|187262.8|187132.8|187218.2|187088.2|711
1704919200000|2024-01-10 20:40:00|187228.1|187098.1|187213.4|187083.4|187244.7|187114.7|187208|187078|653
1704919500000|2024-01-10 20:45:00|187213.3|187083.3|187222.1|187092.1|187230.9|187100.9|187200.1|187070.1|674
1704919800000|2024-01-10 20:50:00|187222.4|187092.4|187121.5|186991.5|187232.4|187102.4|187084.4|186954.4|898
1704920100000|2024-01-10 20:55:00|187120.4|186990.4|187094.8|186964.8|187167|187037|187083.5|186953.5|698
1704920400000|2024-01-10 21:00:00|187091.9|186961.9|187111.7|186981.7|187121|186991|187085.7|186955.7|465
1704920700000|2024-01-10 21:05:00|187110.6|186980.6|187110.3|186980.3|187114.9|186984.9|187100.2|186970.2|281
1704921000000|2024-01-10 21:10:00|187112.3|186982.3|187106.8|186976.8|187112.3|186982.3|187103.9|186973.9|84
1704921300000|2024-01-10 21:15:00|187126.8|186996.8|187107.9|186977.9|187127|186997|187100.5|186970.5|184
1704921600000|2024-01-10 21:20:00|187107.8|186977.8|187077.2|186947.2|187111.9|186981.9|187067.5|186937.5|292
1704921900000|2024-01-10 21:25:00|187077.7|186947.7|187074.7|186944.7|187086.8|186956.8|187069.7|186939.7|262
1704922200000|2024-01-10 21:30:00|187074.8|186944.8|187072.2|186942.2|187079.6|186949.6|187066.6|186936.6|176
1704922500000|2024-01-10 21:35:00|187072.3|186942.3|187066.9|186936.9|187082.5|186952.5|187066.9|186936.9|193
1704922800000|2024-01-10 21:40:00|187067.1|186937.1|187052.3|186922.3|187094.6|186943.7|187018.8|186812.1|311
1704923100000|2024-01-10 21:45:00|187051|186921|187072.7|186942.7|187111|186949.9|187035.1|186855.8|234
1704923400000|2024-01-10 21:50:00|187126.7|186896.8|187085.2|186854.9|187126.7|186934.1|187056|186854.3|235
1704923700000|2024-01-10 21:55:00|187088.5|186853|187132.8|186790.8|187133.8|186879.7|187065.2|186779.1|197
1704924000000|2024-01-10 22:00:00|187118.8|186776.8|186915|186573|187178.4|186836.4|186913.7|186571.7|59
1704924300000|2024-01-10 22:05:00|186916.3|186574.3|186889.9|186547.9|186916.3|186574.3|186871|186529|47
1704924600000|2024-01-10 22:10:00|186889.8|186547.8|186876.8|186534.8|186892.9|186550.9|186874.6|186532.6|53
1704924900000|2024-01-10 22:15:00|186876.7|186534.7|186875.8|186533.8|186907.5|186565.5|186875.4|186533.4|51
1704925200000|2024-01-10 22:20:00|186875.6|186533.6|186887.9|186545.9|186895.7|186553.7|186869.2|186527.2|150
1704925500000|2024-01-10 22:25:00|186887.7|186545.7|186882.6|186540.6|186889.1|186547.1|186878.2|186536.2|41
1704925800000|2024-01-10 22:30:00|186882.5|186540.5|186878.2|186536.2|186889.3|186547.3|186877.8|186535.8|172
1704926100000|2024-01-10 22:35:00|186877.8|186535.8|186882|186540|186885.6|186543.6|186866.9|186524.9|55
1704926400000|2024-01-10 22:40:00|186882.7|186540.7|186882.6|186540.6|186884.6|186542.6|186881.7|186539.7|32
1704926700000|2024-01-10 22:45:00|186890.8|186548.8|186894|186552|186895.1|186553.1|186890.8|186548.8|33
1704927000000|2024-01-10 22:50:00|186901.3|186559.3|186885.9|186543.9|186904.3|186562.3|186885.8|186543.8|22
1704927300000|2024-01-10 22:55:00|186886|186544|186879.7|186537.7|186898.1|186556.1|186875.8|186533.8|48
1704927600000|2024-01-10 23:00:00|186881.8|186539.8|186702.9|186360.9|186902.9|186560.9|186683.6|186341.6|431
1704927900000|2024-01-10 23:05:00|186713|186371|186711.2|186369.2|186721.9|186379.9|186699.2|186357.2|127
1704928200000|2024-01-10 23:10:00|186709.5|186367.5|186712|186370|186746.1|186404.1|186690.6|186348.6|103
1704928500000|2024-01-10 23:15:00|186712.1|186370.1|186711.5|186369.5|186735.6|186393.6|186709.2|186367.2|82
1704928800000|2024-01-10 23:20:00|186726.2|186384.2|186723.6|186381.6|186727.7|186385.7|186701.6|186359.6|145
1704929100000|2024-01-10 23:25:00|186723.8|186381.8|186739.4|186397.4|186752.2|186410.2|186705|186363|98
1704929400000|2024-01-10 23:30:00|186720.3|186378.3|186781.9|186439.9|186782|186440|186705.4|186363.4|241
1704929700000|2024-01-10 23:35:00|186782.1|186440.1|186782.3|186440.3|186811.6|186469.6|186729.2|186387.2|236
1704930000000|2024-01-10 23:40:00|186782.1|186440.1|186763.2|186421.2|186796.2|186454.2|186738.2|186396.2|219
1704930300000|2024-01-10 23:45:00|186763|186421|186749|186407|186817.2|186475.2|186748.8|186406.8|242
1704930600000|2024-01-10 23:50:00|186749.3|186407.3|186791.5|186449.5|186817.6|186475.6|186746.2|186404.2|240
1704930900000|2024-01-10 23:55:00|186791.9|186449.9|186769.8|186427.8|186807.3|186465.3|186743.4|186401.4|234
1704931200000|2024-01-11 00:00:00|186763.9|186421.9|186743.7|186401.7|186773.7|186431.7|186727.4|186385.4|412
1704931500000|2024-01-11 00:05:00|186743|186401|186995.5|186653.5|187310.8|186968.8|186730.8|186388.8|318
1704931800000|2024-01-11 00:10:00|187077.8|186735.8|187108|186771.4|187304.1|186962.1|187072.3|186735.8|530
1704932100000|2024-01-11 00:15:00|187107|186779.9|187115.5|186801.1|187137.7|186818.9|186929.2|186587.2|767
1704932400000|2024-01-11 00:20:00|187115.7|186801.2|187077.8|186803.6|187121.7|186831.4|187059.3|186767.3|753
1704932700000|2024-01-11 00:25:00|187078.4|186803.7|186916.2|186663.8|187100.8|186843.9|186868.5|186625.1|428
1704933000000|2024-01-11 00:30:00|186916.3|186664.4|186903.9|186660.7|186916.3|186673|186887.7|186648|702
1704933300000|2024-01-11 00:35:00|186900|186660.5|186996.6|186746.5|187007.8|186751.8|186896|186636.6|513
1704933600000|2024-01-11 00:40:00|186996.4|186746.4|186993.4|186736.6|186997.5|186749.7|186988.9|186731|416
1704933900000|2024-01-11 00:45:00|186993.3|186737.9|186958.8|186706.8|186995.9|186747.5|186952.9|186683.4|692
1704934200000|2024-01-11 00:50:00|186958.9|186706.9|186993.3|186734.6|186996.4|186749.2|186958.2|186706.9|812
1704934500000|2024-01-11 00:55:00|186991.2|186736.8|186981.2|186757.2|187001.7|186768.8|186965.6|186718.6|745
1704934800000|2024-01-11 01:00:00|186981.3|186774|186918.4|186788.4|186987.4|186807.4|186897.6|186722.2|294
1704935100000|2024-01-11 01:05:00|186920.6|186790.6|186898.3|186768.3|186923.1|186793.1|186896.2|186766.2|318
1704935400000|2024-01-11 01:10:00|186898.5|186768.5|186870.3|186740.3|186898.5|186768.5|186856.8|186726.8|296
1704935700000|2024-01-11 01:15:00|186867|186737|186871.9|186741.9|186875.1|186745.1|186850.5|186720.5|283
1704936000000|2024-01-11 01:20:00|186871|186741|186907.8|186777.8|186911.7|186781.7|186863.1|186733.1|241
1704936300000|2024-01-11 01:25:00|186907.6|186777.6|186920.9|186790.9|186927.1|186797.1|186905.8|186775.8|214
1704936600000|2024-01-11 01:30:00|186923.2|186793.2|186920.6|186790.6|186926.8|186796.8|186920.6|186790.6|144
1704936900000|2024-01-11 01:35:00|186923.7|186793.7|186915.7|186785.7|186925.4|186795.4|186900.9|186770.9|159
1704937200000|2024-01-11 01:40:00|186915.5|186785.5|186909.5|186779.5|186961.3|186790.8|186907.9|186755.8|191
1704937500000|2024-01-11 01:45:00|186909.3|186779.3|186871.7|186741.7|186913.2|186783.2|186862.3|186732.3|343
1704937800000|2024-01-11 01:50:00|186872.7|186742.7|186858.8|186728.8|186877.5|186747.5|186854.8|186724.8|381
1704938100000|2024-01-11 01:55:00|186862.6|186732.6|186854.3|186724.3|186864.3|186734.3|186854.1|186724.1|195
1704938400000|2024-01-11 02:00:00|186858.8|186728.8|186903.5|186773.5|186908.9|186778.9|186853.8|186723.8|282
1704938700000|2024-01-11 02:05:00|186899.4|186769.4|186887.2|186757.2|186910|186780|186878.8|186748.8|451
1704939000000|2024-01-11 02:10:00|186888.1|186758.1|186788.8|186658.8|186895|186765|186783|186653|483
1704939300000|2024-01-11 02:15:00|186788.6|186658.6|186538|186408|186795.9|186665.9|186511|186381|589
1704939600000|2024-01-11 02:20:00|186537.9|186407.9|186547.1|186417.1|186547.3|186417.3|186533.6|186403.6|171
1704939900000|2024-01-11 02:25:00|186547.3|186417.3|186565|186435|186567.8|186437.8|186496.6|186366.6|259
1704940200000|2024-01-11 02:30:00|186561.1|186431.1|186658|186528|186660.5|186530.5|186559.9|186429.9|228
1704940500000|2024-01-11 02:35:00|186656.7|186526.7|186657.9|186527.9|186666.9|186536.9|186656.7|186526.7|95
1704940800000|2024-01-11 02:40:00|186662.9|186532.9|186681.1|186551.1|186693.5|186563.5|186654.9|186524.9|167
1704941100000|2024-01-11 02:45:00|186681.3|186551.3|186667.7|186537.7|186689.1|186559.1|186667.4|186537.4|215
1704941400000|2024-01-11 02:50:00|186667.6|186537.6|186652.8|186522.8|186672.3|186542.3|186641.6|186511.6|159
1704941700000|2024-01-11 02:55:00|186652.6|186522.6|186674.5|186544.5|186683.1|186553.1|186644.7|186514.7|153
1704942000000|2024-01-11 03:00:00|186678.8|186548.8|186659.1|186529.1|186679.2|186549.2|186656.5|186526.5|200
1704942300000|2024-01-11 03:05:00|186659.2|186529.2|186653.7|186523.7|186661.1|186531.1|186644.9|186514.9|147
1704942600000|2024-01-11 03:10:00|186654|186524|186644.8|186514.8|186660.1|186530.1|186641.6|186511.6|134
1704942900000|2024-01-11 03:15:00|186644.5|186514.5|186629.9|186499.9|186658.1|186528.1|186624|186494|181
1704943200000|2024-01-11 03:20:00|186629.8|186499.8|186625.2|186495.2|186643.5|186513.5|186625.2|186495.2|166
1704943500000|2024-01-11 03:25:00|186625.4|186495.4|186622.4|186492.4|186643.7|186513.7|186601.7|186471.7|136
1704943800000|2024-01-11 03:30:00|186622.2|186492.2|186527.1|186397.1|186623.6|186493.6|186521.5|186391.5|284
1704944100000|2024-01-11 03:35:00|186527.2|186397.2|186531.6|186401.6|186546.8|186416.8|186524.8|186394.8|335
1704944400000|2024-01-11 03:40:00|186532.6|186402.6|186536.6|186406.6|186539.7|186409.7|186527.4|186397.4|129
1704944700000|2024-01-11 03:45:00|186533.9|186403.9|186553.4|186423.4|186559.5|186429.5|186530.6|186400.6|206
1704945000000|2024-01-11 03:50:00|186552.8|186422.8|186557.8|186427.8|186563.1|186433.1|186536.5|186406.5|231
1704945300000|2024-01-11 03:55:00|186558|186428|186552.1|186422.1|186558.7|186428.7|186545.8|186415.8|122
1704945600000|2024-01-11 04:00:00|186551.9|186421.9|186506.9|186376.9|186556|186426|186499.6|186369.6|358
1704945900000|2024-01-11 04:05:00|186507.3|186377.3|186516.9|186386.9|186518.9|186388.9|186500|186370|167
1704946200000|2024-01-11 04:10:00|186517|186387|186521.6|186391.6|186527.7|186397.7|186510.1|186380.1|185
1704946500000|2024-01-11 04:15:00|186521.9|186391.9|186546.6|186416.6|186546.6|186416.6|186518.8|186388.8|152
1704946800000|2024-01-11 04:20:00|186546.3|186416.3|186532.5|186402.5|186552|186422|186527.3|186397.3|211
1704947100000|2024-01-11 04:25:00|186530.3|186400.3|186537.2|186407.2|186541|186411|186527.5|186397.5|132
1704947400000|2024-01-11 04:30:00|186536.5|186406.5|186541.5|186411.5|186547.4|186417.4|186535.7|186405.7|111
1704947700000|2024-01-11 04:35:00|186541.4|186411.4|186616|186486|186624|186494|186541.4|186411.4|133
1704948000000|2024-01-11 04:40:00|186619.3|186489.3|186608.9|186478.9|186621.1|186491.1|186608.6|186478.6|131
1704948300000|2024-01-11 04:45:00|186608.7|186478.7|186619.4|186489.4|186619.4|186489.4|186608.7|186478.7|62
1704948600000|2024-01-11 04:50:00|186619.7|186489.7|186613.3|186483.3|186619.7|186489.7|186608.9|186478.9|75
1704948900000|2024-01-11 04:55:00|186613.6|186483.6|186610.7|186480.7|186620.1|186490.1|186608.7|186478.7|77
1704949200000|2024-01-11 05:00:00|186615.4|186485.4|186614.4|186484.4|186620.9|186490.9|186612.6|186482.6|79
1704949500000|2024-01-11 05:05:00|186618.8|186488.8|186487.2|186357.2|186619.2|186489.2|186486.9|186356.9|276
1704949800000|2024-01-11 05:10:00|186486.9|186356.9|186553.5|186423.5|186586.5|186456.5|186481.9|186351.9|599
1704950100000|2024-01-11 05:15:00|186553.7|186423.7|186523.2|186393.2|186556.3|186426.3|186506.9|186376.9|542
1704950400000|2024-01-11 05:20:00|186523.1|186393.1|186520.1|186390.1|186575.1|186445.1|186506.7|186376.7|332
1704950700000|2024-01-11 05:25:00|186520.3|186390.3|186517.9|186387.9|186545.8|186415.8|186516.2|186386.2|180
1704951000000|2024-01-11 05:30:00|186517.1|186387.1|186548.4|186418.4|186549.4|186419.4|186517.1|186387.1|184
1704951300000|2024-01-11 05:35:00|186548.3|186418.3|186546.6|186416.6|186555.6|186425.6|186524.8|186394.8|296
1704951600000|2024-01-11 05:40:00|186546.7|186416.7|186530.3|186400.3|186558.7|186428.7|186522.8|186392.8|195
1704951900000|2024-01-11 05:45:00|186529.4|186399.4|186487.5|186357.5|186535.8|186405.8|186461.3|186331.3|396
1704952200000|2024-01-11 05:50:00|186487.6|186357.6|186489.7|186359.7|186503.9|186373.9|186468.3|186338.3|429
1704952500000|2024-01-11 05:55:00|186489.4|186359.4|186499.5|186369.5|186509.2|186379.2|186484.8|186354.8|362
1704952800000|2024-01-11 06:00:00|186500.9|186370.9|186612.1|186482.1|186643.3|186513.3|186488.6|186358.6|438
1704953100000|2024-01-11 06:05:00|186612.2|186482.2|186557.4|186427.4|186629.6|186499.6|186553.7|186423.7|485
1704953400000|2024-01-11 06:10:00|186557.3|186427.3|186563.5|186433.5|186574.8|186444.8|186553.4|186423.4|589
1704953700000|2024-01-11 06:15:00|186564.1|186434.1|186608.1|186478.1|186649.1|186519.1|186550.8|186420.8|519
1704954000000|2024-01-11 06:20:00|186609.4|186479.4|186592.7|186462.7|186615|186485|186580.3|186450.3|647
1704954300000|2024-01-11 06:25:00|186592.6|186462.6|186478.6|186348.6|186594.7|186464.7|186463.4|186333.4|503
1704954600000|2024-01-11 06:30:00|186478.7|186348.7|186515|186385|186542.1|186412.1|186470.3|186340.3|593
1704954900000|2024-01-11 06:35:00|186514.8|186384.8|186487.6|186357.6|186520.1|186390.1|186458|186328|651
1704955200000|2024-01-11 06:40:00|186486.9|186356.9|186480.5|186350.5|186499.7|186369.7|186437.8|186307.8|626
1704955500000|2024-01-11 06:45:00|186480.4|186350.4|186493.6|186363.6|186543.5|186413.5|186459|186329|703
1704955800000|2024-01-11 06:50:00|186493.4|186363.4|186513|186383|186521.4|186391.4|186461.5|186331.5|515
1704956100000|2024-01-11 06:55:00|186513.2|186383.2|186502.7|186372.7|186516.3|186386.3|186497.1|186367.1|498
1704956400000|2024-01-11 07:00:00|186501.2|186371.2|186517.6|186427.6|186527.2|186437.2|186480.1|186369.7|550
1704956700000|2024-01-11 07:05:00|186517.5|186427.5|186372|186282|186519.8|186429.8|186369.5|186279.5|808
1704957000000|2024-01-11 07:10:00|186373.2|186283.2|186356.1|186226.1|186384|186294|186185.6|186095.6|793
1704957300000|2024-01-11 07:15:00|186358.2|186228.2|186358.4|186268.4|186401.5|186311.5|186290.1|186200.1|786
1704957600000|2024-01-11 07:20:00|186358.2|186268.2|186374|186284|186383.9|186293.9|186287.3|186197.3|663
1704957900000|2024-01-11 07:25:00|186373.6|186283.6|186243|186153|186379.2|186289.2|186234.2|186144.2|689
1704958200000|2024-01-11 07:30:00|186244.5|186154.5|186393.1|186303.1|186432.7|186342.7|186244.5|186154.5|739
1704958500000|2024-01-11 07:35:00|186391.8|186301.8|186326.7|186236.7|186420.1|186330.1|186288.4|186198.4|834
1704958800000|2024-01-11 07:40:00|186328.6|186238.6|186395.6|186305.6|186401.5|186311.5|186272.5|186182.5|913
1704959100000|2024-01-11 07:45:00|186395.4|186305.4|186435.2|186345.2|186435.4|186345.4|186329.4|186239.4|805
1704959400000|2024-01-11 07:50:00|186434.9|186344.9|186466.1|186376.1|186477.4|186387.4|186392.5|186302.5|709
1704959700000|2024-01-11 07:55:00|186466.7|186376.7|186379.3|186289.3|186512|186422|186366.9|186276.9|565
1704960000000|2024-01-11 08:00:00|186382.3|186292.3|186515.8|186425.8|186522.7|186432.7|186367.1|186277.1|984
1704960300000|2024-01-11 08:05:00|186515.9|186425.9|186477.6|186387.6|186649.8|186559.8|186471|186381|817
1704960600000|2024-01-11 08:10:00|186480|186390|186478|186388|186547.1|186457.1|186478|186388|856
1704960900000|2024-01-11 08:15:00|186478.3|186388.3|186530.9|186440.9|186551.6|186461.6|186459.6|186369.6|838
1704961200000|2024-01-11 08:20:00|186533.6|186443.6|186386.8|186296.8|186535.2|186445.2|186370.7|186280.7|678
1704961500000|2024-01-11 08:25:00|186388.7|186298.7|186313.1|186223.1|186416.7|186326.7|186312.2|186222.2|754
1704961800000|2024-01-11 08:30:00|186314.4|186224.4|186222.1|186132.1|186374|186284|186221.4|186131.4|818
1704962100000|2024-01-11 08:35:00|186221.9|186131.9|186329.4|186239.4|186337|186247|186038.1|185948.1|878
1704962400000|2024-01-11 08:40:00|186329.8|186239.8|186367.6|186277.6|186417.6|186327.6|186329.8|186239.8|814
1704962700000|2024-01-11 08:45:00|186367.8|186277.8|186351.4|186261.4|186373|186283|186221.8|186131.8|834
1704963000000|2024-01-11 08:50:00|186351.8|186261.8|186276.5|186186.5|186351.8|186261.8|186226.6|186136.6|761
1704963300000|2024-01-11 08:55:00|186275.8|186185.8|186198.9|186108.9|186276.2|186186.2|186168.3|186078.3|871
1704963600000|2024-01-11 09:00:00|186199.6|186109.6|186171.6|186081.6|186244.5|186154.5|186129.9|186039.9|1001
1704963900000|2024-01-11 09:05:00|186175.1|186085.1|186268.9|186178.9|186318.8|186228.8|186161|186071|800
1704964200000|2024-01-11 09:10:00|186269.1|186179.1|186280.5|186190.5|186421.8|186331.8|186268.9|186178.9|762
1704964500000|2024-01-11 09:15:00|186279.8|186189.8|186315.6|186225.6|186344.6|186254.6|186163.1|186073.1|854
1704964800000|2024-01-11 09:20:00|186315.7|186225.7|186373.1|186283.1|186383.5|186293.5|186301.2|186211.2|713
1704965100000|2024-01-11 09:25:00|186373.3|186283.3|186363.4|186273.4|186379|186289|186309.6|186219.6|622
1704965400000|2024-01-11 09:30:00|186363.6|186273.6|186223.2|186133.2|186415.5|186325.5|186202.7|186112.7|805
1704965700000|2024-01-11 09:35:00|186223.3|186133.3|186339|186249|186356.8|186266.8|186218.1|186128.1|879
1704966000000|2024-01-11 09:40:00|186339.6|186249.6|186517.3|186427.3|186528|186438|186286|186196|814
1704966300000|2024-01-11 09:45:00|186516.5|186426.5|186521|186431|186529.6|186439.6|186492.5|186402.5|694
1704966600000|2024-01-11 09:50:00|186521.1|186431.1|186496.5|186406.5|186521.1|186431.1|186471.4|186381.4|735
1704966900000|2024-01-11 09:55:00|186496.6|186406.6|186491.1|186401.1|186511.3|186421.3|186470.6|186380.6|798
1704967200000|2024-01-11 10:00:00|186491|186401|186532.2|186442.2|186532.8|186442.8|186476.9|186386.9|760
1704967500000|2024-01-11 10:05:00|186532.4|186442.4|186515.3|186425.3|186544|186454|186497.9|186407.9|591
1704967800000|2024-01-11 10:10:00|186514.3|186424.3|186523.1|186433.1|186540|186450|186499.6|186409.6|555
1704968100000|2024-01-11 10:15:00|186523.6|186433.6|186430|186340|186534.9|186444.9|186422.6|186332.6|706
1704968400000|2024-01-11 10:20:00|186429|186339|186417.5|186327.5|186429|186339|186394|186304|772
1704968700000|2024-01-11 10:25:00|186417.6|186327.6|186438.8|186348.8|186462.1|186372.1|186398.9|186308.9|697
1704969000000|2024-01-11 10:30:00|186435.3|186345.3|186429.3|186339.3|186450.6|186360.6|186413|186323|673
1704969300000|2024-01-11 10:35:00|186429.4|186339.4|186321.3|186231.3|186430.4|186340.4|186297.7|186207.7|760
1704969600000|2024-01-11 10:40:00|186323.3|186233.3|186294|186204|186323.3|186233.3|186244.1|186154.1|828
1704969900000|2024-01-11 10:45:00|186294.1|186204.1|186362.3|186272.3|186373.5|186283.5|186274.9|186184.9|682
1704970200000|2024-01-11 10:50:00|186362.1|186272.1|186453.8|186363.8|186464.5|186374.5|186331.9|186241.9|552
1704970500000|2024-01-11 10:55:00|186453.9|186363.9|186417.6|186287.6|186549.9|186459.9|186378.9|186270.3|893
1704970800000|2024-01-11 11:00:00|186416.7|186286.7|186412.6|186322.6|186489.5|186399.5|186410.7|186280.7|839
1704971100000|2024-01-11 11:05:00|186411.1|186321.1|186353.6|186263.6|186426|186336|186344.7|186254.7|770
1704971400000|2024-01-11 11:10:00|186352.8|186262.8|186270|186180|186370.2|186280.2|186261.7|186171.7|648
1704971700000|2024-01-11 11:15:00|186269.9|186179.9|186190.7|186100.7|186289.7|186199.7|186111.6|186021.6|689
1704972000000|2024-01-11 11:20:00|186190.1|186100.1|186160.1|186070.1|186230.3|186140.3|186148.3|186058.3|689
1704972300000|2024-01-11 11:25:00|186160|186070|186101.8|186011.8|186162.4|186072.4|186091.2|186001.2|633
1704972600000|2024-01-11 11:30:00|186102.5|186012.5|186094.3|186004.3|186130.6|186040.6|186085.4|185995.4|547
1704972900000|2024-01-11 11:35:00|186094.6|186004.6|186193|186103|186230.7|186140.7|186082.9|185992.9|652
1704973200000|2024-01-11 11:40:00|186193.8|186103.8|186248.9|186158.9|186268.8|186178.8|186158.8|186068.8|544
1704973500000|2024-01-11 11:45:00|186248.7|186158.7|186237.8|186147.8|186313.6|186223.6|186199.4|186109.4|587
1704973800000|2024-01-11 11:50:00|186238|186148|186089.7|185999.7|186271.4|186181.4|186075.4|185985.4|753
1704974100000|2024-01-11 11:55:00|186089|185999|186108.8|186018.8|186109.2|186019.2|186059.4|185969.4|771
1704974400000|2024-01-11 12:00:00|186109.4|186019.4|186198.8|186108.8|186199.8|186109.8|186093.5|186003.5|825
1704974700000|2024-01-11 12:05:00|186198.4|186108.4|185978.9|185888.9|186226.1|186136.1|185964.4|185874.4|670
1704975000000|2024-01-11 12:10:00|185978.8|185888.8|185988.1|185898.1|186016.6|185926.6|185974.1|185884.1|729
1704975300000|2024-01-11 12:15:00|185988.7|185898.7|186195.1|186105.1|186221.2|186131.2|185986.8|185896.8|797
1704975600000|2024-01-11 12:20:00|186195.6|186105.6|186077.2|185987.2|186200|186110|186069.8|185979.8|869
1704975900000|2024-01-11 12:25:00|186077.8|185987.8|186072.2|185982.2|186090.7|186000.7|186009.4|185919.4|814
1704976200000|2024-01-11 12:30:00|186068.8|185978.8|185966.1|185876.1|186071.8|185981.8|185839.3|185749.3|867
1704976500000|2024-01-11 12:35:00|185966.8|185876.8|186037|185947|186040.3|185950.3|185934.4|185844.4|783
1704976800000|2024-01-11 12:40:00|186037.3|185947.3|186006.6|185916.6|186045.7|185955.7|185989.3|185899.3|758
1704977100000|2024-01-11 12:45:00|186006.5|185916.5|186012.4|185922.4|186057.9|185967.9|186000.9|185910.9|697
1704977400000|2024-01-11 12:50:00|186012.6|185922.6|186006.5|185916.5|186052.9|185962.9|185991.2|185901.2|786
1704977700000|2024-01-11 12:55:00|186010.7|185920.7|186014.3|185924.3|186106.9|186016.9|186001.2|185911.2|796
1704978000000|2024-01-11 13:00:00|186018|185928|186017.2|185927.2|186045.5|185955.5|185899.4|185809.4|828
1704978300000|2024-01-11 13:05:00|186016.3|185926.3|186020.4|185930.4|186063.6|185973.6|185997.2|185907.2|709
1704978600000|2024-01-11 13:10:00|186020.3|185930.3|186068|185978|186094.4|186004.4|185984.6|185894.6|782
1704978900000|2024-01-11 13:15:00|186067.7|185977.7|186124.4|186034.4|186124.4|186034.4|186014.4|185924.4|766
1704979200000|2024-01-11 13:20:00|186123.9|186033.9|185825.1|185735.1|186133.1|186043.1|185762.7|185672.7|903
1704979500000|2024-01-11 13:25:00|185825.9|185735.9|186138.3|185796.3|186177.3|185857|185718.9|185628.9|863
1704979800000|2024-01-11 13:30:00|186131.4|185789.4|186576.5|186446.5|187150.6|186956.8|186079.4|185737.4|1174
1704980100000|2024-01-11 13:35:00|186574.4|186444.4|186597.6|186467.6|186686.3|186556.3|185942.6|185828.1|1167
1704980400000|2024-01-11 13:40:00|186601.6|186471.6|186650.6|186560.6|186972.3|186882.3|186567.7|186454.8|1093
1704980700000|2024-01-11 13:45:00|186644|186554|186896.3|186806.3|186975.7|186885.7|186467.6|186377.6|1094
1704981000000|2024-01-11 13:50:00|186895|186805|187382.1|187292.1|187413.4|187323.4|186769.7|186679.7|1113
1704981300000|2024-01-11 13:55:00|187384.2|187294.2|187260.3|187170.3|187392.5|187302.5|187132.7|187042.7|1085
1704981600000|2024-01-11 14:00:00|187229.3|187139.3|187328.2|187238.2|187388.4|187298.4|187221|187131|1037
1704981900000|2024-01-11 14:05:00|187331.7|187241.7|186887.9|186757.9|187356.6|187266.6|186800.5|186710.5|1046
1704982200000|2024-01-11 14:10:00|186888.4|186758.4|186722.2|186632.2|186900.4|186802.2|186596.9|186506.9|1043
1704982500000|2024-01-11 14:15:00|186721.7|186631.7|186665.7|186575.7|186735.1|186645.1|186545.1|186455.1|984
1704982800000|2024-01-11 14:20:00|186665.9|186575.9|186685.3|186595.3|186961.5|186871.5|186653|186563|1040
1704983100000|2024-01-11 14:25:00|186684.5|186594.5|186704.1|186614.1|186749.6|186659.6|186563.7|186473.7|1060
1704983400000|2024-01-11 14:30:00|186701.3|186611.3|186567.7|186477.7|186786.6|186696.6|186459|186369|1078
1704983700000|2024-01-11 14:35:00|186563.6|186473.6|186417.9|186327.9|186594.7|186504.7|186361.1|186271.1|1090
1704984000000|2024-01-11 14:40:00|186417.7|186327.7|186435.6|186345.6|186464.9|186374.9|186263.4|186173.4|1034
1704984300000|2024-01-11 14:45:00|186435|186345|186610.5|186520.5|186752.6|186662.6|186382.8|186292.8|1091
1704984600000|2024-01-11 14:50:00|186600.9|186510.9|186474.4|186384.4|186657.1|186567.1|186457.3|186367.3|1108
1704984900000|2024-01-11 14:55:00|186473.9|186383.9|186547.4|186457.4|186624.4|186534.4|186345.3|186255.3|1054
1704985200000|2024-01-11 15:00:00|186548.2|186458.2|186957.9|186867.9|186977|186887|186547|186457|1062
1704985500000|2024-01-11 15:05:00|186959.4|186869.4|186894.6|186804.6|186976.9|186886.9|186790.4|186700.4|1061
1704985800000|2024-01-11 15:10:00|186893.2|186803.2|187119.5|187029.5|187164.1|187074.1|186879.3|186789.3|1064
1704986100000|2024-01-11 15:15:00|187114.8|187024.8|186827.8|186737.8|187124.6|187034.6|186826|186736|1011
1704986400000|2024-01-11 15:20:00|186828.5|186738.5|186845.3|186755.3|186937.2|186847.2|186731.6|186641.6|1032
1704986700000|2024-01-11 15:25:00|186840.2|186750.2|186939|186849|187092.6|187002.6|186705.1|186615.1|1074
1704987000000|2024-01-11 15:30:00|186937.5|186847.5|186784|186694|186937.5|186847.5|186667.6|186577.6|987
1704987300000|2024-01-11 15:35:00|186783.7|186693.7|186569|186479|186786.5|186696.5|186481.7|186391.7|1061
1704987600000|2024-01-11 15:40:00|186569.1|186479.1|186539.5|186449.5|186771.3|186681.3|186516.8|186426.8|1059
1704987900000|2024-01-11 15:45:00|186539.2|186449.2|186741.1|186651.1|186792.6|186702.6|186538|186448|1017
1704988200000|2024-01-11 15:50:00|186741.9|186651.9|186798.2|186708.2|186809.7|186719.7|186672.8|186582.8|1031
1704988500000|2024-01-11 15:55:00|186800.6|186710.6|186752.2|186662.2|186807.9|186717.9|186619|186529|1003
1704988800000|2024-01-11 16:00:00|186748.9|186658.9|186525.1|186435.1|186784.1|186694.1|186516.6|186426.6|1043
1704989100000|2024-01-11 16:05:00|186525|186435|186675.9|186585.9|186702.1|186612.1|186469.8|186379.8|952
1704989400000|2024-01-11 16:10:00|186679.7|186589.7|186795.1|186705.1|186811.5|186721.5|186635|186545|954
1704989700000|2024-01-11 16:15:00|186796.5|186706.5|186773.3|186683.3|186844.2|186754.2|186693.2|186603.2|1001
1704990000000|2024-01-11 16:20:00|186776|186686|186971|186881|186995|186905|186758.1|186668.1|967
1704990300000|2024-01-11 16:25:00|186971.8|186881.8|186988|186898|187007.8|186917.8|186858.6|186768.6|941
1704990600000|2024-01-11 16:30:00|186989.4|186899.4|187116.1|187026.1|187121.9|187031.9|186959.4|186869.4|975
1704990900000|2024-01-11 16:35:00|187117.3|187027.3|187216.8|187126.8|187220.8|187130.8|187105.7|187015.7|868
1704991200000|2024-01-11 16:40:00|187217|187127|187119.4|187029.4|187227.7|187137.7|187004.5|186914.5|882
1704991500000|2024-01-11 16:45:00|187121.6|187031.6|186866.1|186776.1|187121.6|187031.6|186860.8|186770.8|935
1704991800000|2024-01-11 16:50:00|186869.8|186779.8|187102.2|187012.2|187145.5|187055.5|186852|186762|1017
1704992100000|2024-01-11 16:55:00|187096.2|187006.2|187042|186952|187151.9|187061.9|187014.4|186924.4|886
1704992400000|2024-01-11 17:00:00|187043.8|186953.8|187077.8|186987.8|187080.9|186990.9|186921.7|186831.7|1001
1704992700000|2024-01-11 17:05:00|187084.2|186994.2|187221.5|187131.5|187250.1|187160.1|186988.7|186898.7|925
1704993000000|2024-01-11 17:10:00|187218.3|187128.3|187160.3|187070.3|187251.8|187161.8|187084.6|186954.6|934
1704993300000|2024-01-11 17:15:00|187160.1|187070.1|187258.6|187168.6|187267.1|187177.1|187138|187048|854
1704993600000|2024-01-11 17:20:00|187259.4|187169.4|187229.4|187139.4|187297.7|187207.7|187195.6|187105.6|956
1704993900000|2024-01-11 17:25:00|187231.8|187141.8|187165.4|187035.4|187270.4|187180.4|187083.6|186953.6|886
1704994200000|2024-01-11 17:30:00|187163|187033|187096.3|187006.3|187163|187045.6|187087.9|186997.9|890
1704994500000|2024-01-11 17:35:00|187101.3|187011.3|187150.3|187060.3|187207.9|187117.9|187043.2|186953.2|821
1704994800000|2024-01-11 17:40:00|187151.2|187061.2|187077.5|186987.5|187168.3|187078.3|187001.7|186911.7|775
1704995100000|2024-01-11 17:45:00|187077.6|186987.6|187161.7|187071.7|187161.9|187071.9|186998.5|186908.5|790
1704995400000|2024-01-11 17:50:00|187158.7|187068.7|187136.9|187046.9|187161.9|187071.9|187110.2|187020.2|799
1704995700000|2024-01-11 17:55:00|187136|187046|187160.3|187070.3|187259.1|187169.1|187136|187046|747
1704996000000|2024-01-11 18:00:00|187157.7|187067.7|187012|186882|187200.9|187071.9|186969.8|186839.8|980
1704996300000|2024-01-11 18:05:00|187011.4|186881.4|186953|186863|187042.8|186913|186936|186808.4|935
1704996600000|2024-01-11 18:10:00|186952.6|186862.6|187057.8|186927.8|187062.2|186932.2|186931.6|186841.6|891
1704996900000|2024-01-11 18:15:00|187057.3|186927.3|186924.7|186834.7|187074.4|186944.4|186781.1|186691.1|917
1704997200000|2024-01-11 18:20:00|186925|186835|186891.4|186801.4|187026|186936|186889|186799|772
1704997500000|2024-01-11 18:25:00|186891.2|186801.2|186918.6|186828.6|186918.6|186828.6|186854.9|186764.9|806
1704997800000|2024-01-11 18:30:00|186942.4|186852.4|187050.7|186920.7|187075.8|186945.8|186914.7|186824.7|897
1704998100000|2024-01-11 18:35:00|187050.9|186920.9|187009.7|186919.7|187074.7|186984.7|186945.1|186855.1|888
1704998400000|2024-01-11 18:40:00|187008|186918|187070.3|186980.3|187072.6|186982.6|186938.7|186848.7|816
1704998700000|2024-01-11 18:45:00|187072.1|186982.1|186975.4|186885.4|187090.1|187000.1|186959|186869|796
1704999000000|2024-01-11 18:50:00|186975.2|186885.2|186977|186887|187008.7|186918.7|186917.5|186827.5|856
1704999300000|2024-01-11 18:55:00|186975.9|186885.9|186963.5|186833.5|187008.7|186900.6|186948.9|186818.9|717
1704999600000|2024-01-11 19:00:00|186961.5|186831.5|186961.2|186831.2|187057.6|186927.6|186941.7|186811.7|824
1704999900000|2024-01-11 19:05:00|186961.8|186831.8|186841.8|186711.8|186982.6|186852.6|186838.7|186708.7|903
1705000200000|2024-01-11 19:10:00|186835.4|186705.4|186792.2|186662.2|186836.9|186740.7|186767.7|186637.7|762
1705000500000|2024-01-11 19:15:00|186787.5|186657.5|186874.4|186744.4|186874.4|186744.4|186769.8|186639.8|786
1705000800000|2024-01-11 19:20:00|186875.9|186745.9|186742.9|186652.9|186875.9|186745.9|186738.2|186648.2|740
1705001100000|2024-01-11 19:25:00|186738.9|186648.9|186611.2|186521.2|186739.1|186649.1|186564.3|186474.3|776
1705001400000|2024-01-11 19:30:00|186607.8|186517.8|186659.9|186569.9|186706|186616|186607.8|186517.8|945
1705001700000|2024-01-11 19:35:00|186660.8|186570.8|186649.5|186559.5|186715.3|186625.3|186644.5|186554.5|878
1705002000000|2024-01-11 19:40:00|186649.2|186559.2|186682.6|186552.6|186686.9|186559.3|186522.8|186417.4|867
1705002300000|2024-01-11 19:45:00|186681.7|186551.7|186629|186539|186685.8|186555.8|186612.9|186498.1|799
1705002600000|2024-01-11 19:50:00|186629.9|186539.9|186588.7|186498.7|186632.6|186542.6|186556|186466|750
1705002900000|2024-01-11 19:55:00|186591.6|186501.6|186617.8|186527.8|186621.8|186531.8|186573.2|186483.2|666
1705003200000|2024-01-11 20:00:00|186617.6|186527.6|186669.3|186539.3|186689|186559|186580.7|186468.6|724
1705003500000|2024-01-11 20:05:00|186669.6|186539.6|186707.3|186577.3|186755.4|186625.4|186653.4|186523.4|674
1705003800000|2024-01-11 20:10:00|186707.2|186577.2|186752.7|186622.7|186768.9|186638.9|186704.7|186574.7|720
1705004100000|2024-01-11 20:15:00|186752.9|186622.9|186796.8|186666.8|186865.5|186735.5|186750.3|186620.3|825
1705004400000|2024-01-11 20:20:00|186796.7|186666.7|186655.5|186525.5|186809.6|186679.6|186641.3|186511.3|792
1705004700000|2024-01-11 20:25:00|186654.4|186524.4|186707|186577|186742.1|186612.1|186607.3|186477.3|671
1705005000000|2024-01-11 20:30:00|186708.4|186578.4|186698.9|186568.9|186714.1|186584.1|186668.9|186538.9|414
1705005300000|2024-01-11 20:35:00|186699|186569|186700.3|186570.3|186770.1|186640.1|186695.2|186565.2|581
1705005600000|2024-01-11 20:40:00|186700.4|186570.4|186659.1|186529.1|186703.4|186573.4|186655.5|186525.5|536
1705005900000|2024-01-11 20:45:00|186658.6|186528.6|186635.6|186505.6|186685.7|186555.7|186572|186442|638
1705006200000|2024-01-11 20:50:00|186649|186519|186417.5|186287.5|186678.5|186548.5|186407.8|186277.8|862
1705006500000|2024-01-11 20:55:00|186419.1|186289.1|186449.5|186319.5|186530.7|186400.7|186419.1|186289.1|812
1705006800000|2024-01-11 21:00:00|186449.8|186319.8|186424|186294|186460|186330|186418.8|186288.8|402
1705007100000|2024-01-11 21:05:00|186423.8|186293.8|186544.8|186414.8|186562.9|186432.9|186423.8|186293.8|402
1705007400000|2024-01-11 21:10:00|186545.8|186415.8|186545.1|186415.1|186562.1|186432.1|186539.4|186409.4|329
1705007700000|2024-01-11 21:15:00|186543.5|186413.5|186511.6|186381.6|186543.5|186413.5|186499.5|186369.5|242
1705008000000|2024-01-11 21:20:00|186512.5|186382.5|186462.3|186332.3|186521.2|186391.2|186456.4|186326.4|186
1705008300000|2024-01-11 21:25:00|186459.2|186329.2|186439.7|186309.7|186461.3|186331.3|186436.1|186306.1|319
1705008600000|2024-01-11 21:30:00|186439|186309|186491|186361|186497.7|186367.7|186422.1|186292.1|185
1705008900000|2024-01-11 21:35:00|186490.9|186360.9|186484.7|186354.7|186491.8|186361.8|186483.3|186353.3|139
1705009200000|2024-01-11 21:40:00|186482.5|186352.5|186584.8|186454.8|186761.3|186492.6|186470.4|186340.4|397
1705009500000|2024-01-11 21:45:00|186584.6|186454.6|186586.8|186456.8|186641|186461.8|186579.3|186427.9|154
1705009800000|2024-01-11 21:50:00|186573.3|186443.3|186572.8|186366.8|186610.3|186452.3|186493.6|186315.5|220
1705010100000|2024-01-11 21:55:00|186574|186368.8|186564.2|186272.1|186583.3|186416.1|186493.8|186260|317
1705010400000|2024-01-11 22:00:00|186571.7|186237.6|186546.4|186204.4|186574.8|186237.6|186529.8|186187.8|23
1705010700000|2024-01-11 22:05:00|186546.2|186204.2|186532|186190|186547.4|186205.4|186527.9|186185.9|25
1705011000000|2024-01-11 22:10:00|186531.6|186189.6|186534.3|186192.3|186547.8|186205.8|186526.5|186184.5|40
1705011300000|2024-01-11 22:15:00|186534.4|186192.4|186549.9|186207.9|186581.2|186239.2|186534.4|186192.4|64
1705011600000|2024-01-11 22:20:00|186557.8|186215.8|186526|186184|186578.8|186236.8|186525.6|186183.6|46
1705011900000|2024-01-11 22:25:00|186514.1|186172.1|186615.6|186273.6|186624.3|186282.3|186514.1|186172.1|55
1705012200000|2024-01-11 22:30:00|186566|186224|186543.1|186201.1|186583.3|186241.3|186497.2|186155.2|206
1705012500000|2024-01-11 22:35:00|186543.3|186201.3|186543.5|186201.5|186552.8|186210.8|186542.5|186200.5|32
1705012800000|2024-01-11 22:40:00|186543.6|186201.6|186557.2|186215.2|186559.1|186217.1|186543.6|186201.6|66
1705013100000|2024-01-11 22:45:00|186543.6|186201.6|186566.6|186224.6|186568.1|186226.1|186543.6|186201.6|87
1705013400000|2024-01-11 22:50:00|186566.7|186224.7|186561.1|186219.1|186566.7|186224.7|186552.8|186210.8|91
1705013700000|2024-01-11 22:55:00|186561.3|186219.3|187001.6|186659.6|187065.1|186723.1|186555.7|186213.7|239
1705014000000|2024-01-11 23:00:00|187001.5|186659.5|186835.8|186493.8|187080.8|186738.8|186818.6|186493.8|385
1705014300000|2024-01-11 23:05:00|186836.5|186494.5|186823.4|186545.2|186845.9|186546.5|186808.7|186494.2|181
1705014600000|2024-01-11 23:10:00|186823.9|186545.9|186815.5|186531.9|186839.5|186545.9|186799|186493.8|212
1705014900000|2024-01-11 23:15:00|186815.1|186531.4|186741.6|186457.9|186847.1|186532.4|186716.2|186445.5|303
1705015200000|2024-01-11 23:20:00|186742|186458.1|186735.2|186463.6|186751.3|186499|186704|186449.1|321
1705015500000|2024-01-11 23:25:00|186730.7|186463|186732.8|186482.3|186736|186504.5|186709.3|186463|239
1705015800000|2024-01-11 23:30:00|186733|186482.6|186702.2|186472|186734.7|186490.4|186691.4|186463.1|315
1705016100000|2024-01-11 23:35:00|186702.1|186471.8|186688.8|186470.8|186708.1|186477.4|186688|186465.3|232
1705016400000|2024-01-11 23:40:00|186688.4|186470.4|186694.6|186468.2|186723.4|186474|186684|186448.7|206
1705016700000|2024-01-11 23:45:00|186694.9|186467.9|186712.5|186461.8|186721.4|186524|186643|186454.4|230
1705017000000|2024-01-11 23:50:00|186712.7|186462|186697.1|186472|186716|186519.9|186632.7|186449.7|214
1705017300000|2024-01-11 23:55:00|186697.2|186471.8|186686.7|186471.9|186712.9|186517.7|186631.3|186449.1|157
1705017600000|2024-01-12 00:00:00|186692.3|186470|186465|186214.9|186692.3|186490.9|186440.4|186193.7|462
1705017900000|2024-01-12 00:05:00|186468.9|186215|186450.7|186222.8|186472.1|186238.7|186447|186213.3|352
1705018200000|2024-01-12 00:10:00|186449.5|186222.3|186456.8|186226.5|186495.8|186233.6|186447.6|186213.6|364
1705018500000|2024-01-12 00:15:00|186456.2|186226.9|186456.3|186235.9|186490|186242.5|186451|186214.5|485
1705018800000|2024-01-12 00:20:00|186456.1|186235.7|186462.8|186245.7|186496|186253.4|186446|186213.3|630
1705019100000|2024-01-12 00:25:00|186462.6|186245.5|186445.2|186240.9|186479.2|186288.6|186405.5|186229.7|207
1705019400000|2024-01-12 00:30:00|186444.7|186241.3|186450.5|186243.7|186468.9|186299.9|186407.1|186222.2|260
1705019700000|2024-01-12 00:35:00|186449.8|186243.6|186462.6|186232.1|186462.6|186288.2|186409.5|186224.6|541
1705020000000|2024-01-12 00:40:00|186463|186233.3|186463.3|186231.8|186513.6|186261.3|186460.4|186213|619
1705020300000|2024-01-12 00:45:00|186462.5|186231.1|186550.7|186306.9|186570.9|186327.3|186461|186215.2|468
1705020600000|2024-01-12 00:50:00|186551.1|186306.8|186556.2|186287.4|186568.9|186314.7|186522.1|186279.4|442
1705020900000|2024-01-12 00:55:00|186557.4|186289|186560.2|186298.5|186564.2|186304.3|186545.7|186285|500
1705021200000|2024-01-12 01:00:00|186572.8|186283.4|186494.1|186364.1|186572.8|186386|186491.6|186283.4|419
1705021500000|2024-01-12 01:05:00|186493.6|186363.6|186485.6|186355.6|186493.6|186363.6|186475.1|186345.1|235
1705021800000|2024-01-12 01:10:00|186485.8|186355.8|186432|186302|186486.7|186356.7|186423.4|186293.4|232
1705022100000|2024-01-12 01:15:00|186430.8|186300.8|186418.1|186288.1|186442.7|186312.7|186407|186277|237
1705022400000|2024-01-12 01:20:00|186418.2|186288.2|186420.7|186290.7|186432.6|186302.6|186404|186274|322
1705022700000|2024-01-12 01:25:00|186420.9|186290.9|186411.8|186281.8|186421.7|186291.7|186396.9|186266.9|599
1705023000000|2024-01-12 01:30:00|186410.3|186280.3|186347.3|186217.3|186418.6|186288.6|186346.1|186216.1|554
1705023300000|2024-01-12 01:35:00|186347.5|186217.5|186183|186053|186358|186228|186165.6|186035.6|824
1705023600000|2024-01-12 01:40:00|186182.7|186052.7|186177.5|186047.5|186184.4|186054.4|186167.7|186037.7|884
1705023900000|2024-01-12 01:45:00|186174.7|186044.7|186174.7|186044.7|186188.2|186058.2|186159.1|186029.1|936
1705024200000|2024-01-12 01:50:00|186174|186044|186161|186031|186180.7|186050.7|186153.9|186023.9|798
1705024500000|2024-01-12 01:55:00|186160.1|186030.1|186103.3|185973.3|186163.6|186033.6|186089.9|185959.9|502
1705024800000|2024-01-12 02:00:00|186103.4|185973.4|186108.4|185978.4|186115.3|185985.3|186087.7|185957.7|528
1705025100000|2024-01-12 02:05:00|186109.2|185979.2|186102.1|185972.1|186109.2|185979.2|186092.5|185962.5|498
1705025400000|2024-01-12 02:10:00|186101.9|185971.9|186107.6|185977.6|186130|186000|186095|185965|783
1705025700000|2024-01-12 02:15:00|186109.7|185979.7|186114.5|185984.5|186129.2|185999.2|186097.7|185967.7|639
1705026000000|2024-01-12 02:20:00|186114.2|185984.2|186106.4|185976.4|186133.3|186003.3|186102.5|185972.5|607
1705026300000|2024-01-12 02:25:00|186106.1|185976.1|186100.9|185970.9|186132.8|186002.8|186094.1|185964.1|600
1705026600000|2024-01-12 02:30:00|186100.8|185970.8|186100.3|185970.3|186111.3|185981.3|186097|185967|504
1705026900000|2024-01-12 02:35:00|186099.3|185969.3|186111.4|185981.4|186117.8|185987.8|186097.5|185967.5|615
1705027200000|2024-01-12 02:40:00|186109.4|185979.4|186102.9|185972.9|186122.4|185992.4|186094.8|185964.8|476
1705027500000|2024-01-12 02:45:00|186102.8|185972.8|186098.3|185968.3|186106.1|185976.1|186093.8|185963.8|516
1705027800000|2024-01-12 02:50:00|186097.8|185967.8|186091.5|185961.5|186100.7|185970.7|186087.9|185957.9|245
1705028100000|2024-01-12 02:55:00|186091.6|185961.6|186104.3|185974.3|186118.1|185988.1|186091.6|185961.6|526
1705028400000|2024-01-12 03:00:00|186104.5|185974.5|186102.8|185972.8|186111.6|185981.6|186084.9|185954.9|447
1705028700000|2024-01-12 03:05:00|186102.7|185972.7|186092.6|185962.6|186106|185976|186084.7|185954.7|240
1705029000000|2024-01-12 03:10:00|186096.4|185966.4|186096.9|185966.9|186103.6|185973.6|186085.4|185955.4|270
1705029300000|2024-01-12 03:15:00|186097|185967|186097.1|185967.1|186105.1|185975.1|186085.8|185955.8|337
1705029600000|2024-01-12 03:20:00|186097.4|185967.4|186098.6|185968.6|186109.9|185979.9|186082.2|185952.2|338
1705029900000|2024-01-12 03:25:00|186098.5|185968.5|186104.7|185974.7|186107.9|185977.9|186082.1|185952.1|171
1705030200000|2024-01-12 03:30:00|186106.4|185976.4|186105.4|185975.4|186108.9|185978.9|186098.7|185968.7|421
1705030500000|2024-01-12 03:35:00|186106.3|185976.3|186107.6|185977.6|186116|185986|186102.5|185972.5|553
1705030800000|2024-01-12 03:40:00|186107.4|185977.4|186103.3|185973.3|186111.6|185981.6|186102.1|185972.1|380
1705031100000|2024-01-12 03:45:00|186103.4|185973.4|186106.9|185976.9|186108.8|185978.8|186089.8|185959.8|178
1705031400000|2024-01-12 03:50:00|186107.9|185977.9|186100.8|185970.8|186110|185980|186096.2|185966.2|145
1705031700000|2024-01-12 03:55:00|186100.9|185970.9|186108.9|185978.9|186112|185982|186100.9|185970.9|375
1705032000000|2024-01-12 04:00:00|186108.8|185978.8|186225.1|186095.1|186225.1|186095.1|186106.6|185976.6|609
1705032300000|2024-01-12 04:05:00|186226.4|186096.4|186171.2|186041.2|186226.6|186096.6|186165.9|186035.9|474
1705032600000|2024-01-12 04:10:00|186171.1|186041.1|186171.3|186041.3|186173.5|186043.5|186162|186032|232
1705032900000|2024-01-12 04:15:00|186171.4|186041.4|186205.9|186075.9|186207.7|186077.7|186148.7|186018.7|246
1705033200000|2024-01-12 04:20:00|186205.3|186075.3|186220.8|186090.8|186222.1|186092.1|186203.9|186073.9|257
1705033500000|2024-01-12 04:25:00|186220.7|186090.7|186205|186075|186222.1|186092.1|186202.2|186072.2|157
1705033800000|2024-01-12 04:30:00|186205.1|186075.1|186218.4|186088.4|186218.7|186088.7|186202.1|186072.1|198
1705034100000|2024-01-12 04:35:00|186218.5|186088.5|186218|186088|186235.2|186105.2|186216.3|186086.3|201
1705034400000|2024-01-12 04:40:00|186217.9|186087.9|186196.1|186066.1|186226.1|186096.1|186183.2|186053.2|322
1705034700000|2024-01-12 04:45:00|186195.5|186065.5|186195.9|186065.9|186200.4|186070.4|186195.1|186065.1|113
1705035000000|2024-01-12 04:50:00|186195.7|186065.7|186166.5|186036.5|186202|186072|186160.4|186030.4|149
1705035300000|2024-01-12 04:55:00|186160.8|186030.8|186127.2|185997.2|186166.3|186036.3|186118.2|185988.2|217
1705035600000|2024-01-12 05:00:00|186127.5|185997.5|186116.3|185986.3|186127.7|185997.7|186112.6|185982.6|206
1705035900000|2024-01-12 05:05:00|186117|185987|186118.4|185988.4|186125.9|185995.9|186107.3|185977.3|230
1705036200000|2024-01-12 05:10:00|186118.2|185988.2|186136.4|186006.4|186136.8|186006.8|186110.8|185980.8|332
1705036500000|2024-01-12 05:15:00|186136.3|186006.3|186220.5|186090.5|186231.2|186101.2|186125.2|185995.2|417
1705036800000|2024-01-12 05:20:00|186221|186091|186353.8|186223.8|186357.9|186227.9|186212.8|186082.8|696
1705037100000|2024-01-12 05:25:00|186353.9|186223.9|186329.3|186199.3|186367.1|186237.1|186329.3|186199.3|366
1705037400000|2024-01-12 05:30:00|186326.7|186196.7|186337|186207|186343.2|186213.2|186325.7|186195.7|208
1705037700000|2024-01-12 05:35:00|186337.2|186207.2|186335.2|186205.2|186347|186217|186328|186198|214
1705038000000|2024-01-12 05:40:00|186333.3|186203.3|186300.7|186170.7|186340.3|186231.3|186285.6|186155.6|231
1705038300000|2024-01-12 05:45:00|186300.6|186170.6|186291.6|186161.6|186342|186212|186288|186158|300
1705038600000|2024-01-12 05:50:00|186293.5|186163.5|186145.5|186015.5|186298.5|186168.5|186119|185989|318
1705038900000|2024-01-12 05:55:00|186146|186016|186154.8|186024.8|186154.8|186024.8|186118|185988|689
1705039200000|2024-01-12 06:00:00|186153.8|186023.8|186108.1|185978.1|186162.8|186032.8|186105.3|185975.3|626
1705039500000|2024-01-12 06:05:00|186107.7|185977.7|186121.1|185991.1|186145|186015|186083.6|185976.4|454
1705039800000|2024-01-12 06:10:00|186120.9|185990.9|186081.9|185951.9|186126.8|185996.8|185960.6|185830.6|603
1705040100000|2024-01-12 06:15:00|186081.4|185951.4|186183.3|186053.3|186212|186082|186080.1|185950.1|658
1705040400000|2024-01-12 06:20:00|186184.1|186054.1|186179.1|186049.1|186184.6|186054.6|186175.8|186045.8|517
1705040700000|2024-01-12 06:25:00|186179.2|186049.2|186178.7|186048.7|186197.4|186067.4|186161.7|186031.7|712
1705041000000|2024-01-12 06:30:00|186180.8|186050.8|186183.1|186053.1|186189.8|186059.8|186176.6|186046.6|594
1705041300000|2024-01-12 06:35:00|186183|186053|186167.1|186037.1|186199.7|186069.7|186158.3|186028.3|589
1705041600000|2024-01-12 06:40:00|186166.4|186036.4|186191.6|186061.6|186198.4|186068.4|186161|186031|717
1705041900000|2024-01-12 06:45:00|186191.5|186061.5|186068.6|185938.6|186196.6|186066.6|186056.2|185926.2|798
1705042200000|2024-01-12 06:50:00|186069.1|185939.1|186080.9|185950.9|186109.9|185979.9|186067.1|185937.1|704
1705042500000|2024-01-12 06:55:00|186079.7|185949.7|186087.3|185957.3|186104.7|185974.7|186063.3|185933.3|650
1705042800000|2024-01-12 07:00:00|186088.3|185958.3|186268.2|186178.2|186298.6|186208.6|186044.9|185914.9|829
1705043100000|2024-01-12 07:05:00|186267.6|186177.6|186276.1|186186.1|186291.4|186201.4|186145.7|186055.7|809
1705043400000|2024-01-12 07:10:00|186275.6|186185.6|186432.5|186302.5|186506.7|186376.7|186225.3|186135.3|802
1705043700000|2024-01-12 07:15:00|186432.1|186302.1|186351.4|186261.4|186468.7|186338.7|186312.8|186182.8|815
1705044000000|2024-01-12 07:20:00|186351.2|186261.2|186402.3|186312.3|186410.5|186320.5|186173.4|186083.4|743
1705044300000|2024-01-12 07:25:00|186394.9|186304.9|186331.3|186241.3|186438.2|186308.2|186321.6|186224.5|696
1705044600000|2024-01-12 07:30:00|186338.5|186248.5|186505.1|186415.1|186605|186515|186329.6|186239.6|769
1705044900000|2024-01-12 07:35:00|186505|186415|186521.9|186431.9|186555.5|186457.5|186487.2|186397.2|814
1705045200000|2024-01-12 07:40:00|186520.5|186430.5|186502.5|186412.5|186547.7|186457.7|186457.7|186367.7|773
1705045500000|2024-01-12 07:45:00|186502.6|186412.6|186442.7|186352.7|186549.2|186459.2|186433.5|186343.5|795
1705045800000|2024-01-12 07:50:00|186445.6|186355.6|186225.2|186135.2|186445.6|186355.6|186176.5|186086.5|832
1705046100000|2024-01-12 07:55:00|186226.5|186136.5|186196.8|186106.8|186309.5|186219.5|186195.2|186105.2|737
1705046400000|2024-01-12 08:00:00|186212.5|186122.5|186087.5|185997.5|186276.6|186186.6|186076.6|185986.6|817
1705046700000|2024-01-12 08:05:00|186087.7|185997.7|185922.7|185832.7|186113.4|186023.4|185857.6|185767.6|741
1705047000000|2024-01-12 08:10:00|185922.5|185832.5|185897.3|185807.3|186013.3|185923.3|185863.7|185773.7|745
1705047300000|2024-01-12 08:15:00|185897.7|185807.7|185796.2|185706.2|185897.7|185807.7|185718.8|185628.8|888
1705047600000|2024-01-12 08:20:00|185794.7|185704.7|185714.4|185624.4|185820.3|185730.3|185697.5|185607.5|737
1705047900000|2024-01-12 08:25:00|185714.2|185624.2|185890.7|185800.7|185917.6|185827.6|185623|185533|779
1705048200000|2024-01-12 08:30:00|185890.8|185800.8|185763.8|185673.8|185930.4|185840.4|185738.7|185648.7|780
1705048500000|2024-01-12 08:35:00|185763.9|185673.9|185909.6|185819.6|185929|185839|185741.3|185651.3|678
1705048800000|2024-01-12 08:40:00|185903.2|185813.2|186043.1|185953.1|186066.9|185976.9|185899.1|185809.1|653
1705049100000|2024-01-12 08:45:00|186043.5|185953.5|186180.6|186090.6|186189.6|186099.6|186016.1|185926.1|817
1705049400000|2024-01-12 08:50:00|186181.5|186091.5|186098.7|186008.7|186200.7|186110.7|186074.6|185984.6|737
1705049700000|2024-01-12 08:55:00|186100.8|186010.8|186071.4|185981.4|186122.5|186032.5|186067|185977|583
1705050000000|2024-01-12 09:00:00|186065.1|185975.1|186096.7|186006.7|186114.2|186024.2|185904.9|185814.9|680
1705050300000|2024-01-12 09:05:00|186096.6|186006.6|185973.4|185883.4|186096.8|186006.8|185968.7|185878.7|706
1705050600000|2024-01-12 09:10:00|185972|185882|185959.8|185869.8|186001.4|185911.4|185876.2|185786.2|765
1705050900000|2024-01-12 09:15:00|185959.9|185869.9|185959.1|185869.1|186022.1|185932.1|185924.1|185834.1|618
1705051200000|2024-01-12 09:20:00|185961.7|185871.7|186088.5|185998.5|186173.6|186083.6|185957.2|185867.2|609
1705051500000|2024-01-12 09:25:00|186088.2|185998.2|186038.9|185948.9|186169.6|186079.6|186027.1|185937.1|650
1705051800000|2024-01-12 09:30:00|186039.1|185949.1|186202.8|186112.8|186204.7|186114.7|186035.6|185945.6|710
1705052100000|2024-01-12 09:35:00|186202.3|186112.3|186161.2|186071.2|186226.6|186136.6|186097.2|186007.2|650
1705052400000|2024-01-12 09:40:00|186161.6|186071.6|186175.7|186085.7|186262.3|186172.3|186139.7|186049.7|599
1705052700000|2024-01-12 09:45:00|186175.6|186085.6|186191.2|186101.2|186284|186194|186167.7|186077.7|769
1705053000000|2024-01-12 09:50:00|186191.5|186101.5|186277.9|186187.9|186281.5|186191.5|186160.1|186070.1|699
1705053300000|2024-01-12 09:55:00|186278.7|186188.7|186307.8|186217.8|186336.6|186246.6|186240.6|186150.6|710
1705053600000|2024-01-12 10:00:00|186306.9|186216.9|186287.3|186197.3|186349.9|186259.9|186240.3|186150.3|805
1705053900000|2024-01-12 10:05:00|186287|186197|186291.2|186201.2|186367|186277|186278|186188|816
1705054200000|2024-01-12 10:10:00|186267.3|186177.3|186367.7|186277.7|186378.2|186288.2|186255|186165|797
1705054500000|2024-01-12 10:15:00|186363.8|186273.8|186345.4|186255.4|186397.5|186307.5|186332.1|186242.1|614
1705054800000|2024-01-12 10:20:00|186345.1|186255.1|186273.5|186183.5|186353.7|186263.7|186138|186048|752
1705055100000|2024-01-12 10:25:00|186271.4|186181.4|186301.1|186211.1|186311.9|186221.9|186228.3|186138.3|816
1705055400000|2024-01-12 10:30:00|186301.3|186211.3|186399.3|186309.3|186432.3|186342.3|186293.4|186203.4|757
1705055700000|2024-01-12 10:35:00|186399.7|186309.7|186395|186305|186433.9|186343.9|186339.6|186249.6|664
1705056000000|2024-01-12 10:40:00|186394.6|186304.6|186352.7|186262.7|186400.3|186310.3|186309.7|186219.7|640
1705056300000|2024-01-12 10:45:00|186353.3|186263.3|186345|186255|186380.1|186290.1|186344.2|186254.2|653
1705056600000|2024-01-12 10:50:00|186344.8|186254.8|186438.2|186348.2|186449|186359|186278|186188|756
1705056900000|2024-01-12 10:55:00|186438|186348|186333.4|186243.4|186454.4|186364.4|186217.4|186127.4|835
1705057200000|2024-01-12 11:00:00|186333.2|186243.2|186375.3|186285.3|186376|186286|186264.1|186174.1|751
1705057500000|2024-01-12 11:05:00|186390.8|186300.8|186399.9|186309.9|186460.7|186370.7|186376.2|186286.2|723
1705057800000|2024-01-12 11:10:00|186399.7|186309.7|186394.7|186304.7|186402.4|186312.4|186343.7|186253.7|675
1705058100000|2024-01-12 11:15:00|186394.6|186304.6|186367.7|186277.7|186410.2|186320.2|186361.2|186271.2|741
1705058400000|2024-01-12 11:20:00|186367.8|186277.8|186373.1|186283.1|186414|186324|186356.9|186266.9|681
1705058700000|2024-01-12 11:25:00|186372.3|186282.3|186394.4|186304.4|186414.4|186324.4|186366.2|186276.2|681
1705059000000|2024-01-12 11:30:00|186400.9|186310.9|186397.9|186307.9|186477|186387|186369.4|186279.4|710
1705059300000|2024-01-12 11:35:00|186397.7|186307.7|186597.5|186507.5|186601.2|186511.2|186397.7|186307.7|607
1705059600000|2024-01-12 11:40:00|186597.7|186507.7|186782|186692|186782.4|186692.4|186595.9|186505.9|793
1705059900000|2024-01-12 11:45:00|186777.2|186687.2|186666.1|186576.1|186810.5|186720.5|186654.1|186564.1|881
1705060200000|2024-01-12 11:50:00|186665|186575|186628.6|186538.6|186726.3|186636.3|186583|186493|965
1705060500000|2024-01-12 11:55:00|186629.2|186539.2|186614|186524|186689.7|186599.7|186539.5|186449.5|866
1705060800000|2024-01-12 12:00:00|186614.2|186524.2|186648.9|186558.9|186653.6|186563.6|186517.5|186427.5|888
1705061100000|2024-01-12 12:05:00|186648.6|186558.6|186642.5|186552.5|186662.9|186572.9|186609.6|186519.6|831
1705061400000|2024-01-12 12:10:00|186643|186553|186824|186734|186873|186783|186642.9|186552.9|784
1705061700000|2024-01-12 12:15:00|186823.8|186733.8|186553.2|186463.2|186875.7|186785.7|186545.9|186455.9|824
1705062000000|2024-01-12 12:20:00|186553.3|186463.3|186515.8|186425.8|186580.2|186490.2|186496.2|186406.2|849
1705062300000|2024-01-12 12:25:00|186520.2|186430.2|186577.8|186487.8|186586.6|186496.6|186468.1|186378.1|850
1705062600000|2024-01-12 12:30:00|186578.2|186488.2|186557.8|186467.8|186616.9|186526.9|186461.9|186371.9|897
1705062900000|2024-01-12 12:35:00|186556|186466|186625.8|186535.8|186708.4|186618.4|186545.8|186455.8|832
1705063200000|2024-01-12 12:40:00|186625.6|186535.6|186583.3|186493.3|186661.5|186571.5|186568.7|186478.7|902
1705063500000|2024-01-12 12:45:00|186582.2|186492.2|186565.4|186475.4|186718.2|186628.2|186554.9|186464.9|816
1705063800000|2024-01-12 12:50:00|186565.2|186475.2|186579.3|186489.3|186620.6|186530.6|186544.6|186454.6|819
1705064100000|2024-01-12 12:55:00|186579.4|186489.4|186686.4|186596.4|186686.6|186596.6|186556.5|186466.5|800
1705064400000|2024-01-12 13:00:00|186690.9|186600.9|186758.9|186668.9|186790.5|186700.5|186667.1|186577.1|928
1705064700000|2024-01-12 13:05:00|186757|186667|186860.8|186770.8|186866.1|186776.1|186676.9|186586.9|901
1705065000000|2024-01-12 13:10:00|186861.3|186771.3|186859.6|186769.6|186976|186886|186807|186717|790
1705065300000|2024-01-12 13:15:00|186860.2|186770.2|186784.3|186694.3|186890.6|186800.6|186762.3|186672.3|841
1705065600000|2024-01-12 13:20:00|186784.4|186694.4|186757.1|186667.1|186850.3|186760.3|186608.1|186518.1|888
1705065900000|2024-01-12 13:25:00|186756.3|186666.3|186898.1|186556.1|186900.8|186734.7|186583|186493|950
1705066200000|2024-01-12 13:30:00|186902.3|186560.3|186149.9|186019.9|186915.4|186573.4|186110.2|185980.2|1156
1705066500000|2024-01-12 13:35:00|186150.1|186020.1|186141.1|186051.1|186238|186148|186036.4|185946.4|1072
1705066800000|2024-01-12 13:40:00|186141.6|186051.6|186265.2|186175.2|186266.3|186176.3|186057.3|185967.3|1082
1705067100000|2024-01-12 13:45:00|186267.9|186177.9|186448.9|186358.9|186516.8|186426.8|186238.8|186148.8|1023
1705067400000|2024-01-12 13:50:00|186449.4|186359.4|186196.4|186106.4|186450.9|186360.9|186177.2|186087.2|1060
1705067700000|2024-01-12 13:55:00|186199.4|186109.4|186207.3|186117.3|186381.1|186291.1|186164.6|186074.6|993
1705068000000|2024-01-12 14:00:00|186209.5|186119.5|186128.1|186038.1|186303.4|186213.4|186109.9|186019.9|1023
1705068300000|2024-01-12 14:05:00|186127.9|186037.9|186303.9|186213.9|186332.1|186242.1|186113.5|186023.5|958
1705068600000|2024-01-12 14:10:00|186304.1|186214.1|186141.5|186051.5|186324.7|186234.7|186131.6|186041.6|936
1705068900000|2024-01-12 14:15:00|186143.3|186053.3|186113.2|186023.2|186166|186076|186099.5|186009.5|842
1705069200000|2024-01-12 14:20:00|186113.5|186023.5|185996.6|185906.6|186120.4|186030.4|185886.7|185796.7|892
1705069500000|2024-01-12 14:25:00|185997.1|185907.1|185927.1|185837.1|185999.4|185909.4|185886.5|185796.5|935
1705069800000|2024-01-12 14:30:00|185926.2|185836.2|185781.1|185691.1|185928.7|185838.7|185772.6|185682.6|944
1705070100000|2024-01-12 14:35:00|185779.8|185689.8|185843.6|185753.6|185846.9|185756.9|185680.5|185590.5|953
1705070400000|2024-01-12 14:40:00|185842.7|185752.7|185471.3|185381.3|185843.7|185753.7|185471.3|185381.3|983
1705070700000|2024-01-12 14:45:00|185471.7|185381.7|185574.5|185484.5|185597.8|185507.8|185428.1|185338.1|894
1705071000000|2024-01-12 14:50:00|185572.3|185482.3|185848.7|185758.7|185856|185766|185570.5|185480.5|899
1705071300000|2024-01-12 14:55:00|185849.1|185759.1|185944.5|185854.5|185958.1|185868.1|185701.2|185611.2|965
1705071600000|2024-01-12 15:00:00|185940.1|185850.1|185817.2|185727.2|186060.6|185970.6|185725.2|185635.2|950
1705071900000|2024-01-12 15:05:00|185815.2|185725.2|185857.9|185767.9|185885.5|185795.5|185756.3|185666.3|1013
1705072200000|2024-01-12 15:10:00|185856.3|185766.3|185833.4|185743.4|185972.8|185882.8|185827.6|185737.6|897
1705072500000|2024-01-12 15:15:00|185812.2|185722.2|185879.3|185789.3|185903.9|185813.9|185747.9|185657.9|956
1705072800000|2024-01-12 15:20:00|185878.5|185788.5|185782.3|185692.3|185879.7|185789.7|185744.6|185654.6|932
1705073100000|2024-01-12 15:25:00|185783.7|185693.7|185842.2|185752.2|185998.3|185908.3|185767.5|185677.5|993
1705073400000|2024-01-12 15:30:00|185841.1|185751.1|185872.7|185782.7|185923.7|185833.7|185753.1|185663.1|961
1705073700000|2024-01-12 15:35:00|185873.7|185783.7|186036.8|185946.8|186148.6|186058.6|185871.5|185781.5|964
1705074000000|2024-01-12 15:40:00|186034|185944|185983.6|185893.6|186210.1|186120.1|185974.3|185884.3|930
1705074300000|2024-01-12 15:45:00|185983.4|185893.4|186032.6|185942.6|186155.4|186065.4|185938.5|185848.5|995
1705074600000|2024-01-12 15:50:00|186031.6|185941.6|185953.8|185863.8|186060.5|185970.5|185929.8|185839.8|893
1705074900000|2024-01-12 15:55:00|185964.7|185874.7|185779.5|185689.5|186017|185927|185774.4|185684.4|932
1705075200000|2024-01-12 16:00:00|185780|185690|185718.3|185628.3|185819.5|185729.5|185687.8|185597.8|849
1705075500000|2024-01-12 16:05:00|185716.6|185626.6|185848.6|185758.6|185851.6|185761.6|185691.9|185601.9|924
1705075800000|2024-01-12 16:10:00|185859.6|185769.6|185887.9|185797.9|185916.6|185826.6|185808.9|185718.9|959
1705076100000|2024-01-12 16:15:00|185890.9|185800.9|185863.7|185773.7|185916.7|185826.7|185843.4|185753.4|969
1705076400000|2024-01-12 16:20:00|185865.1|185775.1|185830.6|185740.6|185956.6|185866.6|185812|185722|921
1705076700000|2024-01-12 16:25:00|185832.3|185742.3|185818.8|185728.8|185841.7|185751.7|185774.9|185684.9|856
1705077000000|2024-01-12 16:30:00|185792.3|185702.3|185944.5|185854.5|185968.7|185878.7|185785.6|185695.6|909
1705077300000|2024-01-12 16:35:00|185945.2|185855.2|186205.3|186115.3|186229.2|186139.2|185943.4|185853.4|958
1705077600000|2024-01-12 16:40:00|186204.8|186114.8|186221.6|186131.6|186244.3|186154.3|186133.7|186043.7|914
1705077900000|2024-01-12 16:45:00|186211.4|186121.4|186376.3|186246.3|186376.3|186246.3|186211.4|186121.4|859
1705078200000|2024-01-12 16:50:00|186376.2|186246.2|186290.9|186200.9|186376.9|186276.2|186280.9|186190.9|824
1705078500000|2024-01-12 16:55:00|186290.6|186200.6|186327.4|186237.4|186343.9|186253.9|186290.1|186200.1|812
1705078800000|2024-01-12 17:00:00|186327.8|186237.8|186358.1|186228.1|186393.3|186281.9|186310|186213|766
1705079100000|2024-01-12 17:05:00|186357.8|186227.8|186448.6|186318.6|186453.8|186361.8|186353.1|186223.1|743
1705079400000|2024-01-12 17:10:00|186449.3|186319.3|186443.7|186313.7|186455.8|186325.8|186376.9|186246.9|850
1705079700000|2024-01-12 17:15:00|186443.3|186313.3|186461.8|186331.8|186470.7|186340.7|186389.2|186288.4|848
1705080000000|2024-01-12 17:20:00|186462.2|186332.2|186488.6|186398.6|186498.7|186408.7|186415.4|186325.4|747
1705080300000|2024-01-12 17:25:00|186489|186399|186640.8|186510.8|186682.6|186552.6|186483.5|186393.5|844
1705080600000|2024-01-12 17:30:00|186640.6|186510.6|186815.5|186685.5|186838.1|186708.1|186625.6|186495.6|906
1705080900000|2024-01-12 17:35:00|186815.9|186685.9|186765|186635|186853.5|186723.5|186723|186593|835
1705081200000|2024-01-12 17:40:00|186764.7|186634.7|186682.9|186592.9|186782|186664|186652|186542.7|805
1705081500000|2024-01-12 17:45:00|186683.3|186593.3|186768.1|186638.1|186806|186676|186683.2|186575.4|611
1705081800000|2024-01-12 17:50:00|186768|186638|186718.8|186588.8|186783.4|186653.4|186660.5|186542.6|513
1705082100000|2024-01-12 17:55:00|186718.5|186588.5|186668.3|186538.3|186718.8|186588.8|186664.1|186534.1|553
1705082400000|2024-01-12 18:00:00|186668.6|186538.6|186585.3|186455.3|186671.4|186541.4|186585.3|186455.3|508
1705082700000|2024-01-12 18:05:00|186585.1|186455.1|186610.1|186480.1|186610.3|186480.3|186577|186447|466
1705083000000|2024-01-12 18:10:00|186609.9|186479.9|186615.2|186485.2|186615.5|186504.4|186558.5|186428.5|555
1705083300000|2024-01-12 18:15:00|186615.4|186485.4|186580.6|186450.6|186622.8|186492.8|186562.9|186432.9|579
1705083600000|2024-01-12 18:20:00|186580.4|186450.4|186564|186434|186591.8|186461.8|186525.4|186395.4|596
1705083900000|2024-01-12 18:25:00|186564.2|186434.2|186586.4|186456.4|186588.5|186458.5|186522.3|186392.3|597
1705084200000|2024-01-12 18:30:00|186586.3|186456.3|186558.8|186428.8|186595.5|186465.5|186528.8|186398.8|571
1705084500000|2024-01-12 18:35:00|186561.3|186431.3|186532.7|186402.7|186561.4|186431.4|186503.7|186373.7|864
1705084800000|2024-01-12 18:40:00|186531.3|186401.3|186539.7|186409.7|186547.3|186417.3|186522.2|186392.2|641
1705085100000|2024-01-12 18:45:00|186538.8|186408.8|186515.3|186385.3|186547.9|186417.9|186509.7|186379.7|648
1705085400000|2024-01-12 18:50:00|186513.8|186383.8|186527.8|186397.8|186547.9|186417.9|186505.8|186375.8|624
1705085700000|2024-01-12 18:55:00|186528.4|186398.4|186544.6|186414.6|186553|186423|186513.7|186383.7|590
1705086000000|2024-01-12 19:00:00|186549.6|186419.6|186533.1|186403.1|186560.6|186430.6|186518.2|186388.2|695
1705086300000|2024-01-12 19:05:00|186534.6|186404.6|186511.2|186381.2|186541.2|186411.2|186492.8|186362.8|448
1705086600000|2024-01-12 19:10:00|186512.1|186382.1|186497.3|186367.3|186532.3|186402.3|186485.1|186355.1|570
1705086900000|2024-01-12 19:15:00|186496.7|186366.7|186527.3|186397.3|186541.1|186411.1|186492.5|186362.5|537
1705087200000|2024-01-12 19:20:00|186527.4|186397.4|186537.8|186407.8|186618.6|186488.6|186523.5|186393.5|597
1705087500000|2024-01-12 19:25:00|186537.5|186407.5|186607.6|186477.6|186611.7|186481.7|186503.4|186373.4|508
1705087800000|2024-01-12 19:30:00|186607.5|186477.5|186602.1|186472.1|186614.8|186484.8|186486.9|186394.6|682
1705088100000|2024-01-12 19:35:00|186600.9|186470.9|186561.1|186431.1|186640.5|186510.5|186561.1|186431.1|622
1705088400000|2024-01-12 19:40:00|186561|186431|186761.7|186671.7|186761.7|186671.7|186528|186398|665
1705088700000|2024-01-12 19:45:00|186761.3|186671.3|186640.8|186550.8|186772.2|186682.2|186640.8|186549|621
1705089000000|2024-01-12 19:50:00|186639.4|186549.4|186657.8|186567.8|186708.1|186618.1|186605.9|186515.9|606
1705089300000|2024-01-12 19:55:00|186657.9|186567.9|186713.7|186583.7|186737.4|186647.4|186657.9|186567.9|682
1705089600000|2024-01-12 20:00:00|186721.2|186591.2|186713.7|186583.7|186729.6|186599.6|186707|186577|851
1705089900000|2024-01-12 20:05:00|186714.5|186584.5|186748.3|186618.3|186751|186621|186708.7|186578.7|677
1705090200000|2024-01-12 20:10:00|186748.1|186618.1|186725.4|186595.4|186757.7|186627.7|186706.3|186576.3|727
1705090500000|2024-01-12 20:15:00|186725.7|186595.7|186710.8|186580.8|186748.1|186618.1|186701.4|186571.4|620
1705090800000|2024-01-12 20:20:00|186711.2|186581.2|186733.1|186603.1|186746|186616|186704.3|186574.3|667
1705091100000|2024-01-12 20:25:00|186733|186603|186715.9|186585.9|186743.3|186613.3|186695.9|186565.9|512
1705091400000|2024-01-12 20:30:00|186716.5|186586.5|186725.8|186595.8|186745.1|186615.1|186714.1|186584.1|658
1705091700000|2024-01-12 20:35:00|186725.9|186595.9|186650.5|186520.5|186739.2|186609.2|186641.2|186511.2|686
1705092000000|2024-01-12 20:40:00|186657.6|186527.6|186715.2|186585.2|186733.5|186603.5|186584.1|186454.1|777
1705092300000|2024-01-12 20:45:00|186715.1|186585.1|186707.2|186577.2|186724|186594|186591.6|186461.6|675
1705092600000|2024-01-12 20:50:00|186705.8|186575.8|186692.7|186562.7|186714|186584|186660.1|186530.1|708
1705092900000|2024-01-12 20:55:00|186692.5|186562.5|186665.7|186535.7|186705.5|186575.5|186650.4|186520.4|749
1705093200000|2024-01-12 21:00:00|186664.1|186534.1|186642.8|186512.8|186667.7|186537.7|186628.2|186498.2|394
1705093500000|2024-01-12 21:05:00|186643.7|186513.7|186631|186501|186675.7|186545.7|186526.8|186396.8|779
1705093800000|2024-01-12 21:10:00|186629.1|186499.1|186620.9|186490.9|186635.5|186505.5|186612.6|186482.6|647
1705094100000|2024-01-12 21:15:00|186621.5|186491.5|186626.9|186496.9|186626.9|186496.9|186604.8|186474.8|172
1705094400000|2024-01-12 21:20:00|186624.3|186494.3|186622|186492|186659.6|186529.6|186611.8|186481.8|299
1705094700000|2024-01-12 21:25:00|186621.9|186491.9|186757.6|186627.6|186911.2|186641.1|186615.4|186406.5|717
1705095000000|2024-01-12 21:30:00|186800|186569.1|186761.8|186424.8|187104.6|186762.6|186737.9|186410|1195
1705095300000|2024-01-12 21:35:00|186757.2|186457.5|186774.5|186508.8|186809.1|186541.7|186754.4|186413.4|1200
1705095600000|2024-01-12 21:40:00|186767|186482.1|186734.2|186392.2|186855.3|186528.1|186566.9|186224.9|1173
1705095900000|2024-01-12 21:45:00|186711.9|186369.9|186709.3|186367.3|187053.2|186711.2|186583.8|186241.8|340
1705096200000|2024-01-12 21:50:00|186720.3|186378.3|186691.7|186349.7|186720.3|186378.3|186691.7|186349.7|2
1705096500000|2024-01-12 21:55:00|186694|186352|186694|186352|186694|186352|186694|186352|1
1705274100000|2024-01-14 23:15:00|186532|186190|186534|186192|186534|186192|186532|186190|17
1705274400000|2024-01-14 23:20:00|186528|186186|186572|186230|186602|186260|186488|186146|101
1705276800000|2024-01-15 00:00:00|186871|186529|186992|186672|187111|186769|186852|186510|337
1705277100000|2024-01-15 00:05:00|186992|186672|186989|186682|187017|186772|186756|186414|525
1705277400000|2024-01-15 00:10:00|186990|186682|186918|186665|186999|186683|186845|186613|465
1705277700000|2024-01-15 00:15:00|186918|186664|186848|186643|186946|186726|186809|186619|325
1705278000000|2024-01-15 00:20:00|186848|186643|186790|186558|186934|186757|186772|186538|437
1705278300000|2024-01-15 00:25:00|186790|186558|186833|186604|186835|186605|186633|186391|731
1705278600000|2024-01-15 00:30:00|186833|186607|186626|186410|186842|186621|186626|186380|618
1705278900000|2024-01-15 00:35:00|186649|186410|186572|186442|186649|186452|186564|186389|525
1705279200000|2024-01-15 00:40:00|186572|186442|186511|186381|186615|186444|186494|186364|390
1705279500000|2024-01-15 00:45:00|186511|186381|186581|186451|186597|186461|186508|186378|468
1705279800000|2024-01-15 00:50:00|186581|186451|186466|186336|186581|186451|186428|186298|570
1705280100000|2024-01-15 00:55:00|186465|186335|186469|186339|186496|186366|186456|186326|640
1705280400000|2024-01-15 01:00:00|186469|186339|186488|186358|186496|186366|186446|186316|653
1705280700000|2024-01-15 01:05:00|186487|186357|186487|186357|186501|186371|186462|186332|592
1705281000000|2024-01-15 01:10:00|186487|186357|186548|186418|186558|186428|186484|186354|321
1705281300000|2024-01-15 01:15:00|186546.9|186416.9|186631.9|186501.9|186644.7|186514.7|186534|186404|496
1705281600000|2024-01-15 01:20:00|186632|186502|186623.7|186493.7|186646.8|186516.8|186621.8|186491.8|496
1705281900000|2024-01-15 01:25:00|186624|186494|186640.1|186510.1|186648.5|186518.5|186618.7|186488.7|492
1705282200000|2024-01-15 01:30:00|186640.2|186510.2|186730.9|186600.9|186811.7|186629|186631.4|186501.4|536
1705282500000|2024-01-15 01:35:00|186728.8|186598.8|186690.8|186560.8|186743.2|186613.2|186679.6|186549.6|538
1705282800000|2024-01-15 01:40:00|186690.7|186560.7|186670.8|186540.8|186690.8|186560.8|186658.6|186528.6|361
1705283100000|2024-01-15 01:45:00|186670.9|186540.9|186664.1|186534.1|186698.1|186568.1|186663|186533|213
1705283400000|2024-01-15 01:50:00|186664|186534|186669.2|186539.2|186669.7|186539.7|186650.7|186520.7|243
1705283700000|2024-01-15 01:55:00|186669.3|186539.3|186667.2|186537.2|186674.2|186544.2|186656.9|186526.9|260
1705284000000|2024-01-15 02:00:00|186667|186537|186543.5|186413.5|186667|186537|186543.2|186413.2|430
1705284300000|2024-01-15 02:05:00|186543.4|186413.4|186557|186427|186562.8|186432.8|186539.4|186409.4|295
1705284600000|2024-01-15 02:10:00|186556.8|186426.8|186555.2|186425.2|186559.3|186429.3|186554.3|186424.3|210
1705284900000|2024-01-15 02:15:00|186555.4|186425.4|186511.2|186381.2|186558.1|186428.1|186507.6|186377.6|377
1705285200000|2024-01-15 02:20:00|186511.3|186381.3|186375.8|186245.8|186511.4|186381.4|186346.8|186216.8|749
1705285500000|2024-01-15 02:25:00|186378.5|186248.5|186397|186267|186407.9|186277.9|186364.5|186234.5|430
1705285800000|2024-01-15 02:30:00|186399.9|186269.9|186412.8|186282.8|186414|186284|186399.9|186269.9|182
1705286100000|2024-01-15 02:35:00|186413.1|186283.1|186404|186274|186413.2|186283.2|186402.9|186272.9|206
1705286400000|2024-01-15 02:40:00|186404.2|186274.2|186405|186275|186405.4|186275.4|186403.3|186273.3|174
1705286700000|2024-01-15 02:45:00|186405.3|186275.3|186395.3|186265.3|186406.3|186276.3|186389.6|186259.6|199
1705287000000|2024-01-15 02:50:00|186395.5|186265.5|186320.4|186190.4|186395.9|186265.9|186314.1|186184.1|421
1705287300000|2024-01-15 02:55:00|186321|186191|186314.7|186184.7|186325.2|186195.2|186302.7|186172.7|279
1705287600000|2024-01-15 03:00:00|186314.8|186184.8|186312|186182|186317|186187|186298.8|186168.8|213
1705287900000|2024-01-15 03:05:00|186312.1|186182.1|186316.1|186186.1|186317|186187|186310.4|186180.4|130
1705288200000|2024-01-15 03:10:00|186316.2|186186.2|186312.9|186182.9|186318.2|186188.2|186309.4|186179.4|146
1705288500000|2024-01-15 03:15:00|186313.1|186183.1|186316.7|186186.7|186320.9|186190.9|186312.8|186182.8|114
1705288800000|2024-01-15 03:20:00|186316.5|186186.5|186316.6|186186.6|186318.3|186188.3|186312.9|186182.9|126
1705289100000|2024-01-15 03:25:00|186316.5|186186.5|186307.9|186177.9|186317.7|186187.7|186304|186174|119
1705289400000|2024-01-15 03:30:00|186316.8|186186.8|186319.8|186189.8|186320.2|186190.2|186307.9|186177.9|110
1705289700000|2024-01-15 03:35:00|186319.7|186189.7|186307.8|186177.8|186329.9|186199.9|186307.8|186177.8|171
1705290000000|2024-01-15 03:40:00|186308|186178|186297.5|186167.5|186308.4|186178.4|186292.6|186162.6|125
1705290300000|2024-01-15 03:45:00|186297.8|186167.8|186321.1|186191.1|186322.1|186192.1|186297.4|186167.4|146
1705290600000|2024-01-15 03:50:00|186321.2|186191.2|186341.4|186211.4|186342|186212|186321.2|186191.2|119
1705290900000|2024-01-15 03:55:00|186341.6|186211.6|186350.4|186220.4|186351|186221|186341.6|186211.6|121
1705291200000|2024-01-15 04:00:00|186350.2|186220.2|186444.5|186314.5|186451.2|186321.2|186350.2|186220.2|287
1705291500000|2024-01-15 04:05:00|186444.6|186314.6|186478.4|186348.4|186482.8|186352.8|186443.6|186313.6|293
1705291800000|2024-01-15 04:10:00|186478.5|186348.5|186483.9|186353.9|186486.7|186356.7|186478.5|186348.5|145
1705292100000|2024-01-15 04:15:00|186483.8|186353.8|186511.7|186381.7|186514.1|186384.1|186481.3|186351.3|194
1705292400000|2024-01-15 04:20:00|186511.8|186381.8|186510.9|186380.9|186526.2|186396.2|186498.4|186368.4|168
1705292700000|2024-01-15 04:25:00|186510.6|186380.6|186507.8|186377.8|186515.2|186385.2|186507.8|186377.8|189
1705293000000|2024-01-15 04:30:00|186507.9|186377.9|186509.9|186379.9|186512.2|186382.2|186507|186377|78
1705293300000|2024-01-15 04:35:00|186510|186380|186505.1|186375.1|186514|186384|186501.4|186371.4|170
1705293600000|2024-01-15 04:40:00|186505|186375|186506.5|186376.5|186507|186377|186503.3|186373.3|70
1705293900000|2024-01-15 04:45:00|186506.6|186376.6|186503.5|186373.5|186510.3|186380.3|186503.2|186373.2|60
1705294200000|2024-01-15 04:50:00|186503.2|186373.2|186500.4|186370.4|186506.2|186376.2|186500.2|186370.2|92
1705294500000|2024-01-15 04:55:00|186500.3|186370.3|186493.4|186363.4|186502.4|186372.4|186493.4|186363.4|103
1705294800000|2024-01-15 05:00:00|186493.6|186363.6|186529.3|186399.3|186541.8|186411.8|186468.9|186338.9|143
1705295100000|2024-01-15 05:05:00|186529.2|186399.2|186527.7|186397.7|186550.1|186420.1|186523.5|186393.5|154
1705295400000|2024-01-15 05:10:00|186527.5|186397.5|186514|186384|186539.7|186409.7|186512.7|186382.7|186
1705295700000|2024-01-15 05:15:00|186514.2|186384.2|186521.6|186391.6|186521.8|186391.8|186514.2|186384.2|223
1705296000000|2024-01-15 05:20:00|186521.2|186391.2|186525.6|186395.6|186535.1|186405.1|186517.9|186387.9|151
1705296300000|2024-01-15 05:25:00|186526|186396|186514.8|186384.8|186526.5|186396.5|186514.2|186384.2|135
1705296600000|2024-01-15 05:30:00|186515.9|186385.9|186629.3|186499.3|186639.6|186509.6|186515.6|186385.6|319
1705296900000|2024-01-15 05:35:00|186629.4|186499.4|186574.1|186444.1|186629.4|186499.4|186573.6|186443.6|292
1705297200000|2024-01-15 05:40:00|186574.2|186444.2|186576.8|186446.8|186580.9|186450.9|186573.7|186443.7|134
1705297500000|2024-01-15 05:45:00|186577|186447|186473.6|186343.6|186579.7|186449.7|186465.1|186335.1|431
1705297800000|2024-01-15 05:50:00|186473.7|186343.7|186605.4|186475.4|186721.2|186591.2|186473.7|186343.7|572
1705298100000|2024-01-15 05:55:00|186604|186474|186635.4|186505.4|186644.6|186514.6|186551.6|186421.6|392
1705298400000|2024-01-15 06:00:00|186634.9|186504.9|186611.1|186481.1|186638.2|186508.2|186592.4|186462.4|335
1705298700000|2024-01-15 06:05:00|186610.6|186480.6|186590.4|186460.4|186637.3|186507.3|186585.5|186455.5|689
1705299000000|2024-01-15 06:10:00|186590.7|186460.7|186619.5|186489.5|186632.7|186502.7|186585.5|186455.5|378
1705299300000|2024-01-15 06:15:00|186619.6|186489.6|186613.5|186483.5|186634|186504|186601.5|186471.5|364
1705299600000|2024-01-15 06:20:00|186613.4|186483.4|186568.3|186438.3|186615|186485|186540.6|186410.6|464
1705299900000|2024-01-15 06:25:00|186568.5|186438.5|186570.1|186440.1|186582.6|186452.6|186567|186437|285
1705300200000|2024-01-15 06:30:00|186570.4|186440.4|186482.8|186352.8|186597.1|186467.1|186463.8|186333.8|364
1705300500000|2024-01-15 06:35:00|186483|186353|186488|186358|186505.9|186375.9|186475.3|186345.3|327
1705300800000|2024-01-15 06:40:00|186488.1|186358.1|186463.7|186333.7|186513|186383|186456|186326|385
1705301100000|2024-01-15 06:45:00|186464.2|186334.2|186359.4|186229.4|186468.3|186338.3|186358.3|186228.3|474
1705301400000|2024-01-15 06:50:00|186359.7|186229.7|186315.7|186185.7|186364|186234|186270.3|186140.3|582
1705301700000|2024-01-15 06:55:00|186316.1|186186.1|186424|186294|186456.6|186326.6|186313.9|186183.9|751
1705302000000|2024-01-15 07:00:00|186424.2|186294.2|186586.5|186456.5|186590.3|186460.3|186353.4|186223.4|930
1705302300000|2024-01-15 07:05:00|186590.1|186460.1|186552|186422|186637.9|186507.9|186552|186422|905
1705302600000|2024-01-15 07:10:00|186553.4|186423.4|186853.8|186723.8|186873.4|186743.4|186531.4|186401.4|871
1705302900000|2024-01-15 07:15:00|186853.9|186723.9|186887.1|186757.1|186994.5|186864.5|186824.3|186694.3|883
1705303200000|2024-01-15 07:20:00|186886.7|186756.7|186894.1|186764.1|186911.3|186781.3|186680.4|186550.4|872
1705303500000|2024-01-15 07:25:00|186893.5|186763.5|186904.8|186774.8|186952.4|186822.4|186830.8|186700.8|918
1705303800000|2024-01-15 07:30:00|186904|186774|186963.4|186833.4|186964.1|186834.1|186787|186657|938
1705304100000|2024-01-15 07:35:00|186973.7|186843.7|187083.3|186953.3|187099.4|186969.4|186973.2|186843.2|922
1705304400000|2024-01-15 07:40:00|187082.6|186952.6|186985.1|186855.1|187096.5|186966.5|186962.8|186832.8|884
1705304700000|2024-01-15 07:45:00|186983|186853|186975.6|186845.6|187003.1|186873.1|186955.2|186825.2|716
1705305000000|2024-01-15 07:50:00|186976.9|186846.9|186974.4|186844.4|186996.8|186866.8|186964.6|186834.6|692
1705305300000|2024-01-15 07:55:00|186973.8|186843.8|187193.1|187063.1|187223.8|187093.8|186963.6|186833.6|915
1705305600000|2024-01-15 08:00:00|187194.9|187064.9|187047.8|186917.8|187196.3|187066.3|187015.5|186885.5|925
1705305900000|2024-01-15 08:05:00|187048.4|186918.4|186901.1|186771.1|187048.4|186918.4|186876.7|186746.7|929
1705306200000|2024-01-15 08:10:00|186907.2|186777.2|186716.8|186586.8|186907.2|186777.2|186693.3|186563.3|965
1705306500000|2024-01-15 08:15:00|186716.7|186586.7|186753.6|186623.6|186787.3|186657.3|186583.2|186453.2|926
1705306800000|2024-01-15 08:20:00|186753.5|186623.5|186623.3|186493.3|186770.7|186640.7|186575.2|186445.2|880
1705307100000|2024-01-15 08:25:00|186623|186493|186547.1|186417.1|186692.9|186562.9|186527.6|186397.6|842
1705307400000|2024-01-15 08:30:00|186546.6|186416.6|186746.1|186616.1|186756.4|186626.4|186518.6|186388.6|712
1705307700000|2024-01-15 08:35:00|186746.4|186616.4|186569|186439|186849.4|186719.4|186559.5|186429.5|868
1705308000000|2024-01-15 08:40:00|186568.6|186438.6|186504|186374|186595.9|186465.9|186469.4|186339.4|930
1705308300000|2024-01-15 08:45:00|186505.3|186375.3|186504.9|186374.9|186550.7|186420.7|186387.3|186257.3|794
1705308600000|2024-01-15 08:50:00|186505.2|186375.2|186408.6|186278.6|186510.1|186380.1|186335.5|186205.5|740
1705308900000|2024-01-15 08:55:00|186408.2|186278.2|186539.6|186409.6|186549.2|186419.2|186378.5|186248.5|814
1705309200000|2024-01-15 09:00:00|186539.4|186409.4|186547.9|186417.9|186712.2|186582.2|186539.4|186409.4|951
1705309500000|2024-01-15 09:05:00|186548.2|186418.2|186524.2|186394.2|186551|186421|186437.4|186307.4|919
1705309800000|2024-01-15 09:10:00|186524.1|186394.1|186511.3|186381.3|186524.9|186394.9|186454.3|186324.3|807
1705310100000|2024-01-15 09:15:00|186511.4|186381.4|186490.6|186360.6|186520.7|186390.7|186448|186318|835
1705310400000|2024-01-15 09:20:00|186488.7|186358.7|186504.4|186374.4|186522.1|186392.1|186460.2|186330.2|828
1705310700000|2024-01-15 09:25:00|186504.8|186374.8|186631.8|186501.8|186642.1|186512.1|186502.5|186372.5|788
1705311000000|2024-01-15 09:30:00|186632.3|186502.3|186840|186710|186847.3|186717.3|186590.3|186460.3|802
1705311300000|2024-01-15 09:35:00|186840.4|186710.4|186914.5|186784.5|186996.7|186866.7|186836.1|186706.1|954
1705311600000|2024-01-15 09:40:00|186914.3|186784.3|187027.7|186897.7|187044.8|186914.8|186914.3|186784.3|811
1705311900000|2024-01-15 09:45:00|187027|186897|186903.5|186773.5|187027.8|186897.8|186866.2|186736.2|832
1705312200000|2024-01-15 09:50:00|186903.4|186773.4|186942.3|186812.3|186971.9|186841.9|186900.5|186770.5|817
1705312500000|2024-01-15 09:55:00|186942.4|186812.4|186766|186636|186943.1|186813.1|186760|186630|951
1705312800000|2024-01-15 10:00:00|186765.8|186635.8|186773.7|186643.7|186774.6|186644.6|186658|186528|954
1705313100000|2024-01-15 10:05:00|186775.6|186645.6|186743.7|186613.7|186776.5|186646.5|186683.1|186553.1|924
1705313400000|2024-01-15 10:10:00|186743.6|186613.6|186871|186741|186878.9|186748.9|186743.6|186613.6|671
1705313700000|2024-01-15 10:15:00|186871.2|186741.2|186765.7|186635.7|186887.1|186757.1|186761.5|186631.5|759
1705314000000|2024-01-15 10:20:00|186765.6|186635.6|186707.8|186577.8|186765.6|186635.6|186687.2|186557.2|751
1705314300000|2024-01-15 10:25:00|186708|186578|186781.7|186651.7|186810.2|186680.2|186650.1|186520.1|846
1705314600000|2024-01-15 10:30:00|186784.1|186654.1|186798.6|186668.6|186849.4|186719.4|186679|186549|921
1705314900000|2024-01-15 10:35:00|186798.3|186668.3|186875.7|186745.7|186907.1|186777.1|186796.8|186666.8|708
1705315200000|2024-01-15 10:40:00|186875.6|186745.6|186899.1|186769.1|186924.1|186794.1|186868.5|186738.5|717
1705315500000|2024-01-15 10:45:00|186897.5|186767.5|186896.1|186766.1|186909.3|186779.3|186885.1|186755.1|681
1705315800000|2024-01-15 10:50:00|186895.7|186765.7|186993.5|186863.5|187083.5|186953.5|186841.3|186711.3|724
1705316100000|2024-01-15 10:55:00|186993.9|186863.9|186965.3|186835.3|186993.9|186863.9|186835.5|186705.5|786
1705316400000|2024-01-15 11:00:00|186965|186835|186901.1|186771.1|186965.1|186835.1|186894.3|186764.3|645
1705316700000|2024-01-15 11:05:00|186900|186770|186788.8|186658.8|186945.9|186815.9|186768.6|186638.6|730
1705317000000|2024-01-15 11:10:00|186789.6|186659.6|186811.5|186681.5|186862|186732|186789.6|186659.6|664
1705317300000|2024-01-15 11:15:00|186812|186682|186808.3|186678.3|186864.4|186734.4|186801.1|186671.1|687
1705317600000|2024-01-15 11:20:00|186808.2|186678.2|186876|186746|186920|186790|186803.3|186673.3|720
1705317900000|2024-01-15 11:25:00|186875.6|186745.6|186922.8|186792.8|186957.4|186827.4|186805.5|186675.5|776
1705318200000|2024-01-15 11:30:00|186926.8|186796.8|186888.8|186758.8|186957.6|186827.6|186884.4|186754.4|767
1705318500000|2024-01-15 11:35:00|186888.3|186758.3|186697.8|186567.8|186889.8|186759.8|186693.8|186563.8|636
1705318800000|2024-01-15 11:40:00|186698|186568|186814.6|186684.6|186818.7|186688.7|186629.5|186499.5|785
1705319100000|2024-01-15 11:45:00|186816|186686|186738.7|186608.7|186842.8|186712.8|186711.8|186581.8|756
1705319400000|2024-01-15 11:50:00|186739.2|186609.2|186716.7|186586.7|186788.9|186658.9|186710.7|186580.7|778
1705319700000|2024-01-15 11:55:00|186716.3|186586.3|186787.6|186657.6|186787.7|186657.7|186655.3|186525.3|725
1705320000000|2024-01-15 12:00:00|186791|186661|186701.4|186571.4|186823.3|186693.3|186673.9|186543.9|846
1705320300000|2024-01-15 12:05:00|186701.5|186571.5|186611.6|186481.6|186703.9|186573.9|186611.2|186481.2|804
1705320600000|2024-01-15 12:10:00|186611.9|186481.9|186574.7|186444.7|186658.6|186528.6|186574.3|186444.3|766
1705320900000|2024-01-15 12:15:00|186574.8|186444.8|186630|186500|186646.4|186516.4|186520.3|186390.3|772
1705321200000|2024-01-15 12:20:00|186629.9|186499.9|186629.1|186499.1|186641.6|186511.6|186608.6|186478.6|738
1705321500000|2024-01-15 12:25:00|186629.2|186499.2|186729|186599|186734.7|186604.7|186613.6|186483.6|720
1705321800000|2024-01-15 12:30:00|186729.2|186599.2|186741.1|186611.1|186814.1|186686.8|186728.6|186598.6|612
1705322100000|2024-01-15 12:35:00|186740.7|186610.7|186833.1|186703.1|186858.5|186728.5|186737.5|186607.5|784
1705322400000|2024-01-15 12:40:00|186832.6|186702.6|186813.3|186683.3|186836.4|186706.4|186703.3|186573.3|781
1705322700000|2024-01-15 12:45:00|186813.4|186683.4|186802.4|186672.4|186818.5|186688.5|186773.7|186643.7|662
1705323000000|2024-01-15 12:50:00|186801.4|186671.4|186730.5|186600.5|186803.2|186673.2|186705.5|186575.5|765
1705323300000|2024-01-15 12:55:00|186731|186601|186728.8|186598.8|186836.4|186706.4|186706.9|186576.9|865
1705323600000|2024-01-15 13:00:00|186734.5|186604.5|186799.9|186669.9|186802.8|186672.8|186730.7|186600.7|861
1705323900000|2024-01-15 13:05:00|186797.8|186667.8|186737.2|186607.2|186832.5|186702.5|186712.4|186582.4|841
1705324200000|2024-01-15 13:10:00|186737.5|186607.5|186698.8|186568.8|186758.5|186628.5|186692.1|186562.1|924
1705324500000|2024-01-15 13:15:00|186698.4|186568.4|186628.7|186498.7|186699.6|186569.6|186619.1|186489.1|817
1705324800000|2024-01-15 13:20:00|186628.2|186498.2|186629.4|186499.4|186656.4|186526.4|186596.5|186466.5|778
1705325100000|2024-01-15 13:25:00|186630.1|186500.1|186637.8|186507.8|186638.3|186508.3|186526.9|186396.9|791
1705325400000|2024-01-15 13:30:00|186637.6|186507.6|186629.2|186499.2|186647.9|186517.9|186600|186470|776
1705325700000|2024-01-15 13:35:00|186629|186499|186636.9|186506.9|186656.2|186526.2|186598.6|186468.6|712
1705326000000|2024-01-15 13:40:00|186636.8|186506.8|186640.8|186510.8|186657.9|186527.9|186625.5|186495.5|764
1705326300000|2024-01-15 13:45:00|186639.3|186509.3|186708.5|186578.5|186717.7|186587.7|186626.1|186496.1|780
1705326600000|2024-01-15 13:50:00|186708.3|186578.3|186709.3|186579.3|186714.1|186584.1|186682.1|186552.1|650
1705326900000|2024-01-15 13:55:00|186708.7|186578.7|186701.6|186571.6|186724.9|186594.9|186689.5|186559.5|734
1705327200000|2024-01-15 14:00:00|186700.4|186570.4|186785.3|186655.3|186785.3|186655.3|186685.9|186555.9|799
1705327500000|2024-01-15 14:05:00|186813.6|186683.6|186773.3|186643.3|186912.9|186782.9|186760.7|186630.7|839
1705327800000|2024-01-15 14:10:00|186774.1|186644.1|186890.4|186760.4|186958.5|186828.5|186757|186627|712
1705328100000|2024-01-15 14:15:00|186889.9|186759.9|186797.9|186667.9|186893.9|186763.9|186782.6|186652.6|633
1705328400000|2024-01-15 14:20:00|186798.3|186668.3|186858.2|186728.2|186912.6|186782.6|186798.3|186668.3|749
1705328700000|2024-01-15 14:25:00|186858.1|186728.1|186992.7|186862.7|187029.3|186899.3|186855.9|186725.9|703
1705329000000|2024-01-15 14:30:00|186993|186863|186909.1|186779.1|186993.2|186863.2|186885.5|186755.5|708
1705329300000|2024-01-15 14:35:00|186908.9|186778.9|186943.1|186813.1|186952.8|186822.8|186879|186749|716
1705329600000|2024-01-15 14:40:00|186942.7|186812.7|186917.6|186787.6|186945.4|186815.4|186910.1|186780.1|572
1705329900000|2024-01-15 14:45:00|186917.5|186787.5|186817.8|186687.8|186922.7|186792.7|186817.8|186687.8|817
1705330200000|2024-01-15 14:50:00|186818.2|186688.2|186961.3|186831.3|186969.1|186839.1|186796.8|186666.8|670
1705330500000|2024-01-15 14:55:00|186961.6|186831.6|186954|186824|186964.4|186834.4|186941.2|186811.2|612
1705330800000|2024-01-15 15:00:00|186953.4|186823.4|187091.4|186961.4|187127.5|186997.5|186951.5|186821.5|865
1705331100000|2024-01-15 15:05:00|187091.2|186961.2|186953.5|186823.5|187102.2|186972.2|186918.4|186788.4|685
1705331400000|2024-01-15 15:10:00|186952.3|186822.3|186971|186841|187016.3|186886.3|186949.3|186819.3|795
1705331700000|2024-01-15 15:15:00|186970.8|186840.8|187101.8|186971.8|187141.3|187011.3|186960.7|186830.7|603
1705332000000|2024-01-15 15:20:00|187100.5|186970.5|187091.1|186961.1|187128.9|186998.9|187089.9|186959.9|739
1705332300000|2024-01-15 15:25:00|187090.8|186960.8|187074.7|186944.7|187105.4|186975.4|187058.3|186928.3|674
1705332600000|2024-01-15 15:30:00|187075.9|186945.9|186957|186827|187094.3|186964.3|186956.5|186826.5|647
1705332900000|2024-01-15 15:35:00|186957.1|186827.1|186909.5|186779.5|186961.7|186831.7|186882.6|186752.6|631
1705333200000|2024-01-15 15:40:00|186911.1|186781.1|186913.3|186783.3|186938.1|186808.1|186867.3|186737.3|653
1705333500000|2024-01-15 15:45:00|186915.1|186785.1|186801.9|186671.9|186922.6|186792.6|186796.1|186666.1|655
1705333800000|2024-01-15 15:50:00|186802|186672|186808.7|186678.7|186824.1|186694.1|186793.3|186663.3|548
1705334100000|2024-01-15 15:55:00|186808.8|186678.8|187084.5|186954.5|187163.9|187033.9|186807.8|186677.8|985
1705334400000|2024-01-15 16:00:00|187084.4|186954.4|187185.1|187055.1|187191.8|187061.8|187015.8|186885.8|932
1705334700000|2024-01-15 16:05:00|187184.9|187054.9|187125.8|186995.8|187201|187071|187116.2|186986.2|809
1705335000000|2024-01-15 16:10:00|187125.6|186995.6|187070.1|186940.1|187125.6|186995.6|187051.5|186921.5|847
1705335300000|2024-01-15 16:15:00|187070.6|186940.6|187000.3|186870.3|187070.6|186940.6|186960.1|186830.1|820
1705335600000|2024-01-15 16:20:00|186999.8|186869.8|186976.5|186846.5|187002.7|186872.7|186961.3|186831.3|624
1705335900000|2024-01-15 16:25:00|186975|186845|187024|186894|187025.6|186895.6|186901.2|186771.2|779
1705336200000|2024-01-15 16:30:00|187024.4|186894.4|187059.1|186929.1|187091.8|186961.8|187022|186892|505
1705336500000|2024-01-15 16:35:00|187059.3|186929.3|186987.1|186857.1|187073.9|186943.9|186987.1|186857.1|316
1705336800000|2024-01-15 16:40:00|186985.6|186855.6|186982.1|186852.1|186990|186860|186970.4|186840.4|335
1705337100000|2024-01-15 16:45:00|186981.9|186851.9|186904|186774|186984.3|186854.3|186899.8|186769.8|468
1705337400000|2024-01-15 16:50:00|186903.5|186773.5|186954|186824|186957.9|186827.9|186901.2|186771.2|411
1705337700000|2024-01-15 16:55:00|186956.5|186826.5|186973.9|186843.9|186979.8|186849.8|186954.9|186824.9|313
1705338000000|2024-01-15 17:00:00|186974.5|186844.5|186999.2|186869.2|187004|186874|186964.9|186834.9|422
1705338300000|2024-01-15 17:05:00|186998.8|186868.8|187045.6|186915.6|187046.2|186916.2|186972.4|186842.4|440
1705338600000|2024-01-15 17:10:00|187045.5|186915.5|187076.6|186946.6|187095.8|186965.8|187040.2|186910.2|302
1705338900000|2024-01-15 17:15:00|187076.5|186946.5|187018.8|186888.8|187076.5|186946.5|187010.3|186880.3|293
1705339200000|2024-01-15 17:20:00|187022.1|186892.1|187082.4|186952.4|187098.7|186968.7|187019.4|186889.4|460
1705339500000|2024-01-15 17:25:00|187082.3|186952.3|186879.6|186749.6|187086.3|186956.3|186879.5|186749.5|679
1705339800000|2024-01-15 17:30:00|186878.7|186748.7|186845.3|186715.3|186881|186751|186840.3|186710.3|245
1705340100000|2024-01-15 17:35:00|186843.9|186713.9|186791.5|186661.5|186844.6|186714.6|186781.7|186651.7|527
1705340400000|2024-01-15 17:40:00|186791.6|186661.6|186791.4|186661.4|186840.8|186710.8|186789.7|186659.7|393
1705340700000|2024-01-15 17:45:00|186791.3|186661.3|186797.5|186667.5|186801.9|186671.9|186774.2|186644.2|326
1705341000000|2024-01-15 17:50:00|186796|186666|186791|186661|186799.8|186669.8|186777.6|186647.6|415
1705341300000|2024-01-15 17:55:00|186791.2|186661.2|186792.2|186662.2|186848.4|186718.4|186786.8|186656.8|308
1705341600000|2024-01-15 18:00:00|186792.8|186662.8|186824.3|186694.3|186827.7|186697.7|186792.8|186662.8|212
1705341900000|2024-01-15 18:05:00|186824.6|186694.6|186826|186696|186826.3|186696.3|186822.7|186692.7|199
1705342200000|2024-01-15 18:10:00|186825.6|186695.6|186827.1|186697.1|186831.2|186701.2|186823.4|186693.4|189
1705342500000|2024-01-15 18:15:00|186827.2|186697.2|186824.4|186694.4|186830|186700|186821.6|186691.6|230
1705342800000|2024-01-15 18:20:00|186824.9|186694.9|186826|186696|186827.8|186697.8|186823.8|186693.8|144
1705343100000|2024-01-15 18:25:00|186825.8|186695.8|186824.3|186694.3|186827.4|186697.4|186823.4|186693.4|159
1705343400000|2024-01-15 18:30:00|186824.8|186694.8|186824.4|186694.4|186826.7|186696.7|186821.4|186691.4|152
1705343700000|2024-01-15 18:35:00|186823|186693|186825.6|186695.6|186832.5|186702.5|186823|186693|187
1705344000000|2024-01-15 18:40:00|186826.3|186696.3|186825.6|186695.6|186828.8|186698.8|186822.4|186692.4|185
1705344300000|2024-01-15 18:45:00|186825.7|186695.7|186821.1|186691.1|186826.8|186696.8|186818.9|186688.9|196
1705344600000|2024-01-15 18:50:00|186819.7|186689.7|186780.2|186650.2|186822.6|186692.6|186778.1|186648.1|161
1705344900000|2024-01-15 18:55:00|186780.1|186650.1|186777.6|186647.6|186781|186651|186772.3|186642.3|79
1705345200000|2024-01-15 19:00:00|186777.2|186647.2|186803.2|186673.2|186804.9|186674.9|186777.2|186647.2|166
1705345500000|2024-01-15 19:05:00|186803.1|186673.1|186806.9|186676.9|186807.8|186677.8|186801.7|186671.7|93
1705345800000|2024-01-15 19:10:00|186807|186677|186799.9|186669.9|186809.8|186679.8|186798|186668|157
1705346100000|2024-01-15 19:15:00|186800.2|186670.2|186802.1|186672.1|186805.6|186675.6|186797.8|186667.8|180
1705346400000|2024-01-15 19:20:00|186802.3|186672.3|186799.8|186669.8|186804.3|186674.3|186798|186668|153
1705346700000|2024-01-15 19:25:00|186799.9|186669.9|186800|186670|186800.9|186670.9|186797.9|186667.9|145
1705347000000|2024-01-15 19:30:00|186799.9|186669.9|186799.6|186669.6|186801.6|186671.6|186798|186668|131
1705347300000|2024-01-15 19:35:00|186799.7|186669.7|186801.1|186671.1|186801.9|186671.9|186797.5|186667.5|144
1705347600000|2024-01-15 19:40:00|186801.4|186671.4|186800.8|186670.8|186801.6|186671.6|186795.9|186665.9|187
1705347900000|2024-01-15 19:45:00|186800.2|186670.2|186788.4|186658.4|186801.5|186671.5|186787.1|186657.1|170
1705348200000|2024-01-15 19:50:00|186790.3|186660.3|186791.4|186661.4|186793.6|186663.6|186788.4|186658.4|129
1705348500000|2024-01-15 19:55:00|186791.7|186661.7|186780.8|186650.8|186805|186675|186779.9|186649.9|138
1705348800000|2024-01-15 20:00:00|186780.4|186650.4|186792.4|186662.4|186792.4|186662.4|186779.3|186649.3|52
1705349100000|2024-01-15 20:05:00|186793.3|186663.3|186793.2|186663.2|186795.2|186665.2|186780.9|186650.9|34
1705349400000|2024-01-15 20:10:00|186792.1|186662.1|186800.3|186670.3|186800.3|186670.3|186777.1|186647.1|118
1705349700000|2024-01-15 20:15:00|186799.9|186669.9|186796.5|186666.5|186807.2|186677.2|186780.8|186650.8|232
1705350000000|2024-01-15 20:20:00|186796.7|186666.7|186798.2|186668.2|186801.2|186671.2|186794.9|186664.9|179
1705350300000|2024-01-15 20:25:00|186798.1|186668.1|186794.2|186664.2|186801|186671|186793.6|186663.6|214
1705350600000|2024-01-15 20:30:00|186795.1|186665.1|186800|186670|186801.2|186671.2|186794.3|186664.3|192
1705350900000|2024-01-15 20:35:00|186798.3|186668.3|186795.6|186665.6|186804.9|186674.9|186795.4|186665.4|157
1705351200000|2024-01-15 20:40:00|186796.1|186666.1|186790.6|186660.6|186798.2|186668.2|186787.2|186657.2|205
1705351500000|2024-01-15 20:45:00|186790.5|186660.5|186789.8|186659.8|186794.3|186664.3|186787.2|186657.2|149
1705351800000|2024-01-15 20:50:00|186789.7|186659.7|186787.4|186657.4|186790.2|186660.2|186786|186656|166
1705352100000|2024-01-15 20:55:00|186787.3|186657.3|186787.4|186657.4|186800.8|186670.8|186783.1|186653.1|216
1705352400000|2024-01-15 21:00:00|186787.1|186657.1|186793.1|186663.1|186798.8|186668.8|186784.9|186654.9|219
1705352700000|2024-01-15 21:05:00|186793|186663|186993.2|186696.1|187164.6|186822.6|186791.6|186649.7|213
1705353000000|2024-01-15 21:10:00|186993.1|186696|186979.6|186698.7|186993.1|186778|186903.1|186693.3|285
1705353300000|2024-01-15 21:15:00|186986.6|186700.3|186906.2|186616.1|186993.3|186775.3|186846.2|186605.1|165
1705353600000|2024-01-15 21:20:00|186906.1|186618.8|186956.7|186614.7|186960.6|186625.9|186903.8|186598.4|269
1705353900000|2024-01-15 21:25:00|186954.7|186612.7|186899.4|186618.1|186955.3|186624.2|186893.1|186582.2|285
1705354200000|2024-01-15 21:30:00|186896.9|186610.4|186917.2|186603.6|186949.1|186612.9|186896.9|186589.7|280
1705354500000|2024-01-15 21:35:00|186902.4|186623.3|186904.3|186613.9|186905.7|186697.4|186826|186613.6|153
1705354800000|2024-01-15 21:40:00|186904.5|186613.8|186912.6|186606.2|186917.3|186614.2|186904.1|186602.4|195
1705355100000|2024-01-15 21:45:00|186913.6|186607.2|186929.8|186617.1|186932.9|186620.6|186909.3|186605.7|223
1705355400000|2024-01-15 21:50:00|186936.7|186594.7|186941.6|186599.6|186942.6|186604|186929.3|186591.5|178
1705355700000|2024-01-15 21:55:00|186941.5|186599.5|186922.9|186580.9|186944.2|186602.2|186922.9|186580.9|140
1705356600000|2024-01-15 22:10:00|187250.2|186908.2|187262.1|186920.1|187265.2|186923.2|187250.2|186908.2|107
1705356900000|2024-01-15 22:15:00|187262.2|186920.2|187254.6|186912.6|187264.2|186922.2|187237.8|186895.8|200
1705357200000|2024-01-15 22:20:00|187252.6|186910.6|187307.1|186965.1|187329.7|186987.7|187252.2|186910.2|114
1705357500000|2024-01-15 22:25:00|187228.3|186886.3|187282.5|186940.5|187344.1|187002.1|187228.3|186886.3|37
1705357800000|2024-01-15 22:30:00|186726|186384|186719|186377|186726|186384|186698|186356|64
1705358100000|2024-01-15 22:35:00|186720|186378|186715|186373|186722|186380|186692|186350|127
1705358400000|2024-01-15 22:40:00|186703|186361|186690|186348|186716|186374|186678|186336|137
1705358700000|2024-01-15 22:45:00|186684|186342|186678|186336|186701|186359|186666|186324|141
1705359000000|2024-01-15 22:50:00|186679|186337|186689|186347|186701|186359|186663|186321|181
1705359300000|2024-01-15 22:55:00|186689|186347|186700|186358|186725|186383|186656|186314|156
1705359600000|2024-01-15 23:00:00|186701|186359|186867|186525|186867|186525|186682|186340|126
1705359900000|2024-01-15 23:05:00|186866|186524|186959|186617|186998|186656|186813|186471|145
1705360200000|2024-01-15 23:10:00|186959|186617|186984|186642|187019|186677|186958|186616|163
1705360500000|2024-01-15 23:15:00|186984|186642|186903|186561|187019|186677|186903|186561|360
1705360800000|2024-01-15 23:20:00|186917|186575|186914|186572|186969|186627|186900|186558|256
1705361100000|2024-01-15 23:25:00|186914|186572|186897|186555|186978|186636|186897|186555|313
1705361400000|2024-01-15 23:30:00|186896|186554|186936|186594|186963|186621|186896|186554|328
1705361700000|2024-01-15 23:35:00|186936|186594|186912|186570|186979|186637|186896|186554|312
1705362000000|2024-01-15 23:40:00|186910|186568|186980|186638|187002|186660|186884|186542|224
1705362300000|2024-01-15 23:45:00|186981|186639|186960|186618|187040|186698|186934|186592|231
1705362600000|2024-01-15 23:50:00|186960|186618|187036|186694|187036|186694|186924|186582|265
1705362900000|2024-01-15 23:55:00|186945|186603|186968|186626|186979|186637|186926|186584|224
1705363200000|2024-01-16 00:00:00|186945.5|186603.5|187165.9|186823.9|187182.9|186840.9|186925.7|186583.7|627
1705363500000|2024-01-16 00:05:00|187166.2|186824.2|187156.7|186814.7|187172.6|186842.2|187134.9|186792.9|529
1705363800000|2024-01-16 00:10:00|187156.9|186814.9|187296.9|186954.9|187314.1|187014.9|187129.5|186787.5|566
1705364100000|2024-01-16 00:15:00|187297.2|186955.2|187292.3|186950.3|187312.1|186990.2|187252.3|186926.6|740
1705364400000|2024-01-16 00:20:00|187285.8|186946.6|187292.8|186958.1|187316.4|186981|187278.1|186936.4|661
1705364700000|2024-01-16 00:25:00|187284.4|186957.6|187274|186948.6|187304|186963.3|187272.1|186941.8|597
1705365000000|2024-01-16 00:30:00|187273.6|186948.4|187273.4|186976.4|187295.6|186981.6|187256.4|186938.1|938
1705365300000|2024-01-16 00:35:00|187271.5|186979.4|187326|187052.7|187354.8|187130.5|187239.2|186973.2|731
1705365600000|2024-01-16 00:40:00|187325.8|187052.2|187250.5|187120.5|187334.2|187135.2|187241.8|187041.9|684
1705365900000|2024-01-16 00:45:00|187250.6|187120.6|187338.1|187208.1|187349.4|187219.4|187246.4|187046.3|616
1705366200000|2024-01-16 00:50:00|187338.3|187208.3|187439.3|187309.3|187457.7|187327.7|187336.4|187206.4|765
1705366500000|2024-01-16 00:55:00|187441.1|187311.1|187468.2|187338.2|187532.7|187341|187436.1|187253.5|744
1705366800000|2024-01-16 01:00:00|187467.5|187337.5|187644.3|187514.3|187655.6|187525.6|187461.7|187331.7|683
1705367100000|2024-01-16 01:05:00|187647.5|187517.5|187658.7|187528.7|187664.3|187534.3|187632.4|187502.4|879
1705367400000|2024-01-16 01:10:00|187658.3|187528.3|187661.3|187531.3|187686.2|187556.2|187656.7|187526.7|748
1705367700000|2024-01-16 01:15:00|187661.2|187531.2|187659.8|187529.8|187666.1|187536.1|187653.1|187523.1|489
1705368000000|2024-01-16 01:20:00|187659.7|187529.7|187585|187455|187672.5|187542.5|187583.8|187453.8|478
1705368300000|2024-01-16 01:25:00|187586.3|187456.3|187525.8|187395.8|187588.6|187458.6|187522.2|187392.2|289
1705368600000|2024-01-16 01:30:00|187527.2|187397.2|187431.2|187301.2|187529|187399|187424.4|187294.4|320
1705368900000|2024-01-16 01:35:00|187431.5|187301.5|187415.8|187285.8|187432.7|187302.7|187406.4|187276.4|308
1705369200000|2024-01-16 01:40:00|187415.7|187285.7|187416.5|187286.5|187429.7|187299.7|187412.9|187282.9|239
1705369500000|2024-01-16 01:45:00|187416.3|187286.3|187430.7|187300.7|187432|187302|187407.8|187277.8|338
1705369800000|2024-01-16 01:50:00|187427.9|187297.9|187433.4|187303.4|187434.1|187304.1|187427.8|187297.8|266
1705370100000|2024-01-16 01:55:00|187433.1|187303.1|187425.2|187295.2|187434.2|187304.2|187397.7|187267.7|311
1705370400000|2024-01-16 02:00:00|187425.3|187295.3|187519.1|187389.1|187520.2|187390.2|187425.3|187295.3|334
1705370700000|2024-01-16 02:05:00|187520.4|187390.4|187496.6|187366.6|187522.8|187392.8|187489|187359|336
1705371000000|2024-01-16 02:10:00|187499.2|187369.2|187496.5|187366.5|187499.6|187369.6|187492.4|187362.4|274
1705371300000|2024-01-16 02:15:00|187497.5|187367.5|187497.4|187367.4|187499.9|187369.9|187493.9|187363.9|199
1705371600000|2024-01-16 02:20:00|187497.6|187367.6|187515.3|187385.3|187516.4|187386.4|187470.7|187340.7|218
1705371900000|2024-01-16 02:25:00|187515.5|187385.5|187515.9|187385.9|187521.5|187391.5|187513|187383|200
1705372200000|2024-01-16 02:30:00|187515.7|187385.7|187593.5|187463.5|187599.9|187469.9|187515.1|187385.1|676
1705372500000|2024-01-16 02:35:00|187594.5|187464.5|187513|187383|187600.5|187470.5|187510.8|187380.8|628
1705372800000|2024-01-16 02:40:00|187513.1|187383.1|187521.7|187391.7|187528|187398|187502.2|187372.2|796
1705373100000|2024-01-16 02:45:00|187522|187392|187576.7|187446.7|187584|187454|187516.4|187386.4|439
1705373400000|2024-01-16 02:50:00|187576.5|187446.5|187563.9|187433.9|187584.7|187454.7|187563.9|187433.9|200
1705373700000|2024-01-16 02:55:00|187563.5|187433.5|187570.2|187440.2|187573.8|187443.8|187563.2|187433.2|270
1705374000000|2024-01-16 03:00:00|187570.1|187440.1|187566.5|187436.5|187577.8|187447.8|187562.3|187432.3|284
1705374300000|2024-01-16 03:05:00|187566.6|187436.6|187565.2|187435.2|187568.7|187438.7|187557.8|187427.8|319
1705374600000|2024-01-16 03:10:00|187565.5|187435.5|187576|187446|187582.3|187452.3|187500.4|187370.4|478
1705374900000|2024-01-16 03:15:00|187575.8|187445.8|187577.4|187447.4|187588|187458|187566.4|187436.4|490
1705375200000|2024-01-16 03:20:00|187577.6|187447.6|187640.4|187510.4|187646.3|187516.3|187573.9|187443.9|537
1705375500000|2024-01-16 03:25:00|187640.6|187510.6|187676.8|187546.8|187676.8|187546.8|187633.1|187503.1|517
1705375800000|2024-01-16 03:30:00|187676.5|187546.5|187716.2|187586.2|187734.9|187604.9|187675.2|187545.2|854
1705376100000|2024-01-16 03:35:00|187716.8|187586.8|187857|187727|187882.6|187752.6|187712|187582|595
1705376400000|2024-01-16 03:40:00|187857.2|187727.2|187873.3|187743.3|187878.3|187748.3|187828.5|187698.5|586
1705376700000|2024-01-16 03:45:00|187874.5|187744.5|187870.6|187740.6|187877.8|187747.8|187865.8|187735.8|517
1705377000000|2024-01-16 03:50:00|187870.5|187740.5|187869.2|187739.2|187872.8|187742.8|187867.4|187737.4|106
1705377300000|2024-01-16 03:55:00|187868.9|187738.9|187878.8|187748.8|187881.1|187751.1|187867.6|187737.6|178
1705377600000|2024-01-16 04:00:00|187878.6|187748.6|187878.6|187748.6|187880.9|187750.9|187876.7|187746.7|127
1705377900000|2024-01-16 04:05:00|187878.4|187748.4|187880.7|187750.7|187883.4|187753.4|187877.7|187747.7|116
1705378200000|2024-01-16 04:10:00|187880.5|187750.5|187876.6|187746.6|187884.7|187754.7|187875.1|187745.1|171
1705378500000|2024-01-16 04:15:00|187876.8|187746.8|187878.9|187748.9|187883.2|187753.2|187874.7|187744.7|134
1705378800000|2024-01-16 04:20:00|187879.6|187749.6|187880|187750|187881.1|187751.1|187872.2|187742.2|141
1705379100000|2024-01-16 04:25:00|187879.8|187749.8|187876.4|187746.4|187882|187752|187874.8|187744.8|136
1705379400000|2024-01-16 04:30:00|187876.5|187746.5|187872.7|187742.7|187876.5|187746.5|187866.8|187736.8|179
1705379700000|2024-01-16 04:35:00|187872.6|187742.6|187867.6|187737.6|187874.7|187744.7|187867.2|187737.2|228
1705380000000|2024-01-16 04:40:00|187868.2|187738.2|187868.4|187738.4|187869.7|187739.7|187863.5|187733.5|181
1705380300000|2024-01-16 04:45:00|187868.5|187738.5|187942.7|187812.7|187946.7|187816.7|187868.4|187738.4|235
1705380600000|2024-01-16 04:50:00|187943|187813|187941.5|187811.5|187953.5|187823.5|187938.4|187808.4|125
1705380900000|2024-01-16 04:55:00|187941.7|187811.7|187871.1|187741.1|187943.3|187813.3|187870.8|187740.8|171
1705381200000|2024-01-16 05:00:00|187871|187741|187875.9|187745.9|187878|187748|187869.6|187739.6|220
1705381500000|2024-01-16 05:05:00|187876.1|187746.1|187874.8|187744.8|187880.5|187750.5|187872.6|187742.6|130
1705381800000|2024-01-16 05:10:00|187874.9|187744.9|187867.2|187737.2|187878.6|187748.6|187857|187727|140
1705382100000|2024-01-16 05:15:00|187867.3|187737.3|187883|187753|187896.9|187766.9|187861.7|187731.7|142
1705382400000|2024-01-16 05:20:00|187882.8|187752.8|187875.2|187745.2|187882.9|187752.9|187869.4|187739.4|171
1705382700000|2024-01-16 05:25:00|187875.3|187745.3|187875.9|187745.9|187879.4|187749.4|187874.2|187744.2|100
1705383000000|2024-01-16 05:30:00|187875.4|187745.4|187908.8|187778.8|187966.7|187836.7|187875.4|187745.4|407
1705383300000|2024-01-16 05:35:00|187908.9|187778.9|187964.4|187834.4|187984.5|187854.5|187908.9|187778.9|368
1705383600000|2024-01-16 05:40:00|187964.5|187834.5|187958.9|187828.9|187972.2|187842.2|187958.7|187828.7|250
1705383900000|2024-01-16 05:45:00|187959|187829|187974.1|187844.1|188007.5|187877.5|187955.8|187825.8|356
1705384200000|2024-01-16 05:50:00|187974.7|187844.7|187964.2|187834.2|187976.9|187846.9|187963.4|187833.4|269
1705384500000|2024-01-16 05:55:00|187964.4|187834.4|187974.2|187844.2|187991.4|187861.4|187964.4|187834.4|269
1705384800000|2024-01-16 06:00:00|187974|187844|187968.5|187838.5|187998|187868|187968.5|187838.5|400
1705385100000|2024-01-16 06:05:00|187968.6|187838.6|187833.2|187703.2|187975.4|187845.4|187772.3|187642.3|821
1705385400000|2024-01-16 06:10:00|187827.7|187697.7|187803.1|187673.1|187885.2|187755.2|187781.4|187651.4|843
1705385700000|2024-01-16 06:15:00|187803.3|187673.3|187810.6|187680.6|187815.3|187685.3|187776.2|187646.2|819
1705386000000|2024-01-16 06:20:00|187810.3|187680.3|187878.3|187748.3|187920.2|187790.2|187810.1|187680.1|812
1705386300000|2024-01-16 06:25:00|187878.5|187748.5|187837.4|187707.4|187881.6|187751.6|187808.9|187678.9|799
1705386600000|2024-01-16 06:30:00|187837.6|187707.6|187785|187655|187886.4|187756.4|187765.9|187635.9|823
1705386900000|2024-01-16 06:35:00|187783.4|187653.4|187829.8|187699.8|187831.5|187701.5|187781.4|187651.4|721
1705387200000|2024-01-16 06:40:00|187830|187700|187920.2|187790.2|187920.5|187790.5|187820.8|187690.8|469
1705387500000|2024-01-16 06:45:00|187920.4|187790.4|187991.1|187861.1|188124.5|187994.5|187920.3|187790.3|581
1705387800000|2024-01-16 06:50:00|187990.7|187860.7|188000.9|187870.9|188002.8|187872.8|187969.3|187839.3|653
1705388100000|2024-01-16 06:55:00|187999.9|187869.9|187902.4|187772.4|187999.9|187869.9|187866.2|187736.2|759
1705388400000|2024-01-16 07:00:00|187890.7|187760.7|187840.7|187710.7|187919.1|187789.1|187756|187626|901
1705388700000|2024-01-16 07:05:00|187840.8|187710.8|188128.3|187998.3|188140.3|188010.3|187840.7|187710.7|971
1705389000000|2024-01-16 07:10:00|188127.5|187997.5|188471.5|188341.5|188490.1|188360.1|188124.7|187994.7|1014
1705389300000|2024-01-16 07:15:00|188471.6|188341.6|188469.4|188339.4|188545.6|188415.6|188317.2|188187.2|912
1705389600000|2024-01-16 07:20:00|188469.3|188339.3|188305.8|188175.8|188469.3|188339.3|188296.1|188166.1|892
1705389900000|2024-01-16 07:25:00|188305.1|188175.1|188369.1|188239.1|188388.7|188258.7|188273.1|188143.1|982
1705390200000|2024-01-16 07:30:00|188369.7|188239.7|188331.2|188201.2|188372.9|188242.9|188206.2|188076.2|1014
1705390500000|2024-01-16 07:35:00|188332.8|188202.8|188076.8|187946.8|188332.8|188202.8|188067.2|187937.2|889
1705390800000|2024-01-16 07:40:00|188076.7|187946.7|188081.4|187951.4|188233|188103|188056.7|187926.7|999
1705391100000|2024-01-16 07:45:00|188083.2|187953.2|188131|188001|188209.4|188079.4|188070.1|187940.1|908
1705391400000|2024-01-16 07:50:00|188131.7|188001.7|188183|188053|188188.7|188058.7|187996.7|187866.7|939
1705391700000|2024-01-16 07:55:00|188183.2|188053.2|188380.6|188250.6|188388|188258|188167.8|188037.8|989
1705392000000|2024-01-16 08:00:00|188386.4|188256.4|188451.4|188321.4|188589.4|188459.4|188386.4|188256.4|1022
1705392300000|2024-01-16 08:05:00|188443.4|188313.4|188339.3|188209.3|188443.4|188313.4|188287.9|188157.9|1062
1705392600000|2024-01-16 08:10:00|188339.7|188209.7|188577.4|188447.4|188592.8|188462.8|188339.7|188209.7|962
1705392900000|2024-01-16 08:15:00|188574.8|188444.8|188761.6|188631.6|188809.9|188679.9|188541|188411|1014
1705393200000|2024-01-16 08:20:00|188762.1|188632.1|188334.1|188204.1|188811|188681|188301|188171|1025
1705393500000|2024-01-16 08:25:00|188333.7|188203.7|188635|188505|188652.8|188522.8|188262.5|188132.5|925
1705393800000|2024-01-16 08:30:00|188635.6|188505.6|188920.3|188790.3|188922.6|188792.6|188601.7|188471.7|1004
1705394100000|2024-01-16 08:35:00|188921.8|188791.8|188926.6|188796.6|189093.6|188963.6|188901.6|188771.6|986
1705394400000|2024-01-16 08:40:00|188926.1|188796.1|188793.6|188663.6|189033.3|188903.3|188765|188635|968
1705394700000|2024-01-16 08:45:00|188793.1|188663.1|188690.1|188560.1|188884.8|188754.8|188687|188557|1044
1705395000000|2024-01-16 08:50:00|188697.2|188567.2|188843.8|188713.8|188870.7|188740.7|188632.9|188502.9|995
1705395300000|2024-01-16 08:55:00|188844|188714|188744.8|188614.8|188881.5|188751.5|188738.3|188608.3|1058
1705395600000|2024-01-16 09:00:00|188741.5|188611.5|188681.8|188551.8|188780.3|188650.3|188584.1|188454.1|1050
1705395900000|2024-01-16 09:05:00|188682.4|188552.4|188662.9|188532.9|188950.4|188820.4|188650.7|188520.7|1042
1705396200000|2024-01-16 09:10:00|188663.3|188533.3|188521|188391|188680.5|188550.5|188517.3|188387.3|792
1705396500000|2024-01-16 09:15:00|188520.9|188390.9|188616.9|188486.9|188692.7|188562.7|188512.3|188382.3|867
1705396800000|2024-01-16 09:20:00|188618.1|188488.1|188690.6|188560.6|188690.6|188560.6|188552|188422|1073
1705397100000|2024-01-16 09:25:00|188693.9|188563.9|188707.7|188577.7|188719.1|188589.1|188650.9|188520.9|975
1705397400000|2024-01-16 09:30:00|188708.2|188578.2|188618.1|188488.1|188715.7|188585.7|188613.2|188483.2|979
1705397700000|2024-01-16 09:35:00|188631.2|188501.2|188769.6|188639.6|188792.6|188662.6|188631.2|188501.2|955
1705398000000|2024-01-16 09:40:00|188771.2|188641.2|188869.5|188739.5|188943.9|188813.9|188771.2|188641.2|962
1705398300000|2024-01-16 09:45:00|188869.3|188739.3|188949|188819|188976.3|188846.3|188766.1|188636.1|995
1705398600000|2024-01-16 09:50:00|188952|188822|188791.5|188661.5|188990.3|188860.3|188766.8|188636.8|971
1705398900000|2024-01-16 09:55:00|188791.4|188661.4|188888.6|188758.6|188895.2|188765.2|188783.4|188653.4|794
1705399200000|2024-01-16 10:00:00|188888.7|188758.7|188855.8|188725.8|189012.6|188882.6|188841.5|188711.5|863
1705399500000|2024-01-16 10:05:00|188856|188726|188790.8|188660.8|188885.9|188755.9|188782.1|188652.1|906
1705399800000|2024-01-16 10:10:00|188791|188661|188831.1|188701.1|188925.5|188795.5|188775.6|188645.6|870
1705400100000|2024-01-16 10:15:00|188831.3|188701.3|188922.7|188792.7|188949.7|188819.7|188820.3|188690.3|844
1705400400000|2024-01-16 10:20:00|188923.8|188793.8|188875.6|188745.6|188923.8|188793.8|188832.7|188702.7|941
1705400700000|2024-01-16 10:25:00|188875.7|188745.7|189024.4|188894.4|189035.3|188905.3|188832.9|188702.9|947
1705401000000|2024-01-16 10:30:00|189021.7|188891.7|188969.8|188839.8|189050.7|188920.7|188954.5|188824.5|781
1705401300000|2024-01-16 10:35:00|188971.4|188841.4|188938.2|188808.2|188971.4|188841.4|188860.7|188730.7|779
1705401600000|2024-01-16 10:40:00|188937.9|188807.9|188866.7|188736.7|189029.3|188899.3|188864.8|188734.8|756
1705401900000|2024-01-16 10:45:00|188866.9|188736.9|188976.5|188846.5|189000.3|188870.3|188861.6|188731.6|771
1705402200000|2024-01-16 10:50:00|188976.4|188846.4|189083.4|188953.4|189089.5|188959.5|188957.1|188827.1|761
1705402500000|2024-01-16 10:55:00|189083.5|188953.5|189027.6|188897.6|189196.1|189066.1|189027.3|188897.3|890
1705402800000|2024-01-16 11:00:00|189026.8|188896.8|189070.5|188940.5|189107|188977|188996.1|188866.1|921
1705403100000|2024-01-16 11:05:00|189070.4|188940.4|189108|188978|189155.9|189025.9|189042|188912|928
1705403400000|2024-01-16 11:10:00|189109.7|188979.7|189269.5|189139.5|189306.2|189176.2|189105.5|188975.5|893
1705403700000|2024-01-16 11:15:00|189269.2|189139.2|189318.1|189188.1|189343.7|189213.7|189190|189060|936
1705404000000|2024-01-16 11:20:00|189316.8|189186.8|189289.6|189159.6|189334.2|189204.2|189244.2|189134.7|764
1705404300000|2024-01-16 11:25:00|189288.9|189158.9|189302.3|189172.3|189390.9|189260.9|189234.2|189104.2|851
1705404600000|2024-01-16 11:30:00|189301|189171|189297.7|189167.7|189305.4|189175.4|189136.3|189006.3|836
1705404900000|2024-01-16 11:35:00|189297.1|189167.1|189147.2|189017.2|189386.4|189256.4|189138.4|189008.4|851
1705405200000|2024-01-16 11:40:00|189144.1|189014.1|189145|189015|189216.7|189086.7|189076.7|188946.7|835
1705405500000|2024-01-16 11:45:00|189144.7|189014.7|189075.8|188945.8|189222.9|189092.9|189075.1|188945.1|873
1705405800000|2024-01-16 11:50:00|189074.4|188944.4|189052.8|188922.8|189128.5|188998.5|189032.8|188902.8|780
1705406100000|2024-01-16 11:55:00|189052.7|188922.7|189093.2|188963.2|189140.6|189010.6|189024.5|188894.5|1016
1705406400000|2024-01-16 12:00:00|189095.6|188965.6|189146.1|189016.1|189158|189028|189067.3|188937.3|996
1705406700000|2024-01-16 12:05:00|189143.3|189013.3|189144.8|189014.8|189321.5|189191.5|189125.9|188995.9|922
1705407000000|2024-01-16 12:10:00|189143.1|189013.1|189232.1|189102.1|189299.4|189169.4|189092|188962|910
1705407300000|2024-01-16 12:15:00|189231.6|189101.6|189231.9|189101.9|189243.1|189113.1|189177.9|189047.9|875
1705407600000|2024-01-16 12:20:00|189230.9|189100.9|189230.4|189100.4|189249.1|189119.1|189222.3|189092.3|657
1705407900000|2024-01-16 12:25:00|189230.6|189100.6|189093.2|188963.2|189329.4|189199.4|189087.2|188957.2|990
1705408200000|2024-01-16 12:30:00|189093.4|188963.4|189090.7|188960.7|189134|189004|189039.3|188909.3|927
1705408500000|2024-01-16 12:35:00|189090.8|188960.8|189078.9|188948.9|189137.9|189007.9|189053.9|188923.9|927
1705408800000|2024-01-16 12:40:00|189079.5|188949.5|189140.8|189010.8|189152.1|189022.1|189030|188900|931
1705409100000|2024-01-16 12:45:00|189141.9|189011.9|188914.6|188784.6|189153.6|189023.6|188907.8|188777.8|839
1705409400000|2024-01-16 12:50:00|188915.7|188785.7|188832|188702|188962.1|188832.1|188813.3|188699.2|873
1705409700000|2024-01-16 12:55:00|188834|188704|188846|188716|188872.9|188742.9|188788|188666.3|867
1705410000000|2024-01-16 13:00:00|188843.7|188713.7|188948.1|188818.1|188968.1|188838.1|188830.5|188700.5|984
1705410300000|2024-01-16 13:05:00|188949.1|188819.1|188999.3|188869.3|188999.3|188869.3|188901.5|188771.5|830
1705410600000|2024-01-16 13:10:00|189008.1|188878.1|189117.9|188987.9|189185.3|189055.3|188987|188857|802
1705410900000|2024-01-16 13:15:00|189117.6|188987.6|189038.3|188908.3|189117.6|188987.6|189006.5|188876.5|757
1705411200000|2024-01-16 13:20:00|189037.4|188907.4|189230.1|189100.1|189300.1|189170.1|189020.4|188890.4|970
1705411500000|2024-01-16 13:25:00|189229.7|189099.7|189229.1|189099.1|189238.6|189108.6|189195.3|189065.3|637
1705411800000|2024-01-16 13:30:00|189225.8|189095.8|188850.6|188720.6|189225.8|189095.8|188770.2|188640.2|1122
1705412100000|2024-01-16 13:35:00|188850.9|188720.9|188729.7|188599.7|188998.4|188868.4|188715.9|188585.9|1088
1705412400000|2024-01-16 13:40:00|188728|188598|188758.5|188628.5|188797.2|188667.2|188640.4|188510.4|1111
1705412700000|2024-01-16 13:45:00|188758.3|188628.3|188842.4|188712.4|188932.8|188802.8|188738.9|188608.9|1094
1705413000000|2024-01-16 13:50:00|188848.5|188718.5|189024.4|188894.4|189026.3|188896.3|188768.6|188638.6|1009
1705413300000|2024-01-16 13:55:00|189024.5|188894.5|189072|188942|189087|188957|188957.2|188827.2|992
1705413600000|2024-01-16 14:00:00|189071.9|188941.9|188927.5|188797.5|189080.5|188950.5|188889|188759|1112
1705413900000|2024-01-16 14:05:00|188925.3|188795.3|188787.2|188657.2|188958.7|188828.7|188784.3|188654.3|981
1705414200000|2024-01-16 14:10:00|188792.4|188662.4|188857.4|188727.4|188880.2|188750.2|188735|188605|936
1705414500000|2024-01-16 14:15:00|188857.2|188727.2|188812|188682|188878.7|188748.7|188798.3|188668.3|968
1705414800000|2024-01-16 14:20:00|188812.4|188682.4|188733.6|188603.6|188823.9|188693.9|188694.5|188564.5|924
1705415100000|2024-01-16 14:25:00|188732.8|188602.8|188744.4|188614.4|188818|188688|188713.8|188583.8|977
1705415400000|2024-01-16 14:30:00|188744.9|188614.9|189022.9|188892.9|189054.5|188924.5|188731.5|188601.5|1106
1705415700000|2024-01-16 14:35:00|189022.2|188892.2|189125.5|188995.5|189184.1|189054.1|189011|188881|1057
1705416000000|2024-01-16 14:40:00|189125.6|188995.6|189235.4|189105.4|189248.2|189118.2|189071.8|188941.8|997
1705416300000|2024-01-16 14:45:00|189234.3|189104.3|189369.5|189239.5|189410.7|189280.7|189213.3|189083.3|1030
1705416600000|2024-01-16 14:50:00|189368.2|189238.2|189383.9|189253.9|189531.8|189401.8|189336.5|189206.5|880
1705416900000|2024-01-16 14:55:00|189383.5|189253.5|189217.4|189087.4|189391.7|189261.7|189209.1|189079.1|832
1705417200000|2024-01-16 15:00:00|189216.2|189086.2|189027.2|188897.2|189216.8|189086.8|188960.3|188830.3|911
1705417500000|2024-01-16 15:05:00|189027.5|188897.5|189207.7|189077.7|189212.8|189082.8|188928.2|188798.2|1034
1705417800000|2024-01-16 15:10:00|189207.6|189077.6|189249.7|189119.7|189319.2|189189.2|189155.4|189025.4|968
1705418100000|2024-01-16 15:15:00|189249.5|189119.5|189212|189082|189259.8|189129.8|189076.1|188946.1|1004
1705418400000|2024-01-16 15:20:00|189213.2|189083.2|189193.3|189063.3|189228.6|189098.6|189147.1|189017.1|1054
1705418700000|2024-01-16 15:25:00|189193.4|189063.4|189340.4|189210.4|189340.6|189210.6|189152.8|189022.8|936
1705419000000|2024-01-16 15:30:00|189341.4|189211.4|189427.6|189297.6|189477.9|189347.9|189315|189185|1062
1705419300000|2024-01-16 15:35:00|189427.8|189297.8|189407.9|189277.9|189489.1|189359.1|189391.7|189261.7|1027
1705419600000|2024-01-16 15:40:00|189407.6|189277.6|189011.9|188881.9|189430.5|189300.5|189002.3|188872.3|1021
1705419900000|2024-01-16 15:45:00|189012.2|188882.2|189164.1|189034.1|189169.5|189039.5|188999.4|188869.4|879
1705420200000|2024-01-16 15:50:00|189163.7|189033.7|189404.5|189274.5|189435.3|189305.3|189156.7|189026.7|1015
1705420500000|2024-01-16 15:55:00|189401.8|189271.8|189619.3|189489.3|189619.3|189489.3|189362|189232|1026
1705420800000|2024-01-16 16:00:00|189616|189486|189750|189620|190132.7|190002.7|189603.1|189473.1|1157
1705421100000|2024-01-16 16:05:00|189749.5|189619.5|189723.1|189593.1|189780.9|189650.9|189486.7|189356.7|1139
1705421400000|2024-01-16 16:10:00|189720.2|189590.2|189730.4|189600.4|189871.3|189741.3|189694.4|189564.4|1103
1705421700000|2024-01-16 16:15:00|189714.1|189584.1|189498.1|189368.1|189801.6|189671.6|189485.2|189355.2|1077
1705422000000|2024-01-16 16:20:00|189497.9|189367.9|189256.6|189126.6|189523.7|189393.7|189251.7|189121.7|1114
1705422300000|2024-01-16 16:25:00|189255.3|189125.3|189291.8|189161.8|189298.4|189168.4|189183.3|189053.3|872
1705422600000|2024-01-16 16:30:00|189291.9|189161.9|189321.7|189191.7|189448.3|189318.3|189287.4|189157.4|1044
1705422900000|2024-01-16 16:35:00|189321.3|189191.3|189483.9|189353.9|189550.2|189420.2|189321.3|189191.3|1012
1705423200000|2024-01-16 16:40:00|189484.1|189354.1|189359.2|189229.2|189536.8|189406.8|189353.4|189223.4|1029
1705423500000|2024-01-16 16:45:00|189359.5|189229.5|189405.3|189275.3|189412.2|189282.2|189328.4|189198.4|927
1705423800000|2024-01-16 16:50:00|189408.1|189278.1|189411.1|189281.1|189443.7|189313.7|189322.7|189192.7|875
1705424100000|2024-01-16 16:55:00|189410.5|189280.5|189417.8|189287.8|189445.1|189315.1|189354.5|189224.5|1028
1705424400000|2024-01-16 17:00:00|189420.3|189290.3|189523.9|189393.9|189537.1|189407.1|189413.7|189283.7|901
1705424700000|2024-01-16 17:05:00|189524.6|189394.6|189630.6|189500.6|189716.1|189586.1|189509.9|189379.9|942
1705425000000|2024-01-16 17:10:00|189630.4|189500.4|189755.8|189625.8|189756.4|189626.4|189596.6|189466.6|896
1705425300000|2024-01-16 17:15:00|189756.8|189626.8|189743.7|189613.7|189800.1|189670.1|189675.7|189545.7|956
1705425600000|2024-01-16 17:20:00|189743.9|189613.9|189819.8|189689.8|189828.3|189698.3|189696.8|189566.8|840
1705425900000|2024-01-16 17:25:00|189820.9|189690.9|189862.4|189732.4|189895.2|189765.2|189789.3|189659.3|835
1705426200000|2024-01-16 17:30:00|189862.2|189732.2|189943.9|189813.9|189964.6|189834.6|189856|189726|899
1705426500000|2024-01-16 17:35:00|189944.1|189814.1|189805.9|189675.9|189954.2|189824.2|189779.4|189649.4|829
1705426800000|2024-01-16 17:40:00|189805.7|189675.7|189782.2|189652.2|189812|189682|189746.6|189616.6|718
1705427100000|2024-01-16 17:45:00|189782.4|189652.4|189815|189685|189834.9|189704.9|189767.1|189637.1|736
1705427400000|2024-01-16 17:50:00|189814.9|189684.9|189820.6|189690.6|189828.1|189698.1|189752.4|189622.4|653
1705427700000|2024-01-16 17:55:00|189820.3|189690.3|189834|189704|189844.8|189714.8|189801.6|189671.6|647
1705428000000|2024-01-16 18:00:00|189834.1|189704.1|189871.5|189741.5|189916.7|189786.7|189795.3|189665.3|853
1705428300000|2024-01-16 18:05:00|189872.2|189742.2|189797.1|189667.1|189884.9|189754.9|189795.6|189665.6|714
1705428600000|2024-01-16 18:10:00|189797.9|189667.9|189764.4|189634.4|189813.2|189683.2|189758|189628|780
1705428900000|2024-01-16 18:15:00|189766.2|189636.2|189716.5|189586.5|189779.1|189649.1|189661.1|189531.1|838
1705429200000|2024-01-16 18:20:00|189716.3|189586.3|189780.4|189650.4|189821.9|189691.9|189706.4|189576.4|789
1705429500000|2024-01-16 18:25:00|189779|189649|189771.6|189641.6|189817.2|189687.2|189766.4|189636.4|793
1705429800000|2024-01-16 18:30:00|189771.4|189641.4|189780.9|189650.9|189793.1|189663.1|189741|189611|746
1705430100000|2024-01-16 18:35:00|189776.4|189646.4|189824.3|189694.3|189832.4|189702.4|189761.2|189631.2|711
1705430400000|2024-01-16 18:40:00|189824.2|189694.2|189853.5|189723.5|189883.6|189753.6|189816.2|189686.2|710
1705430700000|2024-01-16 18:45:00|189853.3|189723.3|189781.7|189651.7|189872|189742|189772.1|189642.1|801
1705431000000|2024-01-16 18:50:00|189781.4|189651.4|189813.1|189683.1|189834.3|189704.3|189762.5|189632.5|776
1705431300000|2024-01-16 18:55:00|189817.4|189687.4|189805.3|189675.3|189824.6|189694.6|189791.8|189661.8|538
1705431600000|2024-01-16 19:00:00|189806.5|189676.5|189739.9|189609.9|189828.3|189698.3|189727.7|189597.7|968
1705431900000|2024-01-16 19:05:00|189744|189614|189784.1|189654.1|189895.9|189765.9|189741|189611|887
1705432200000|2024-01-16 19:10:00|189777.4|189647.4|189777.6|189647.6|189789.1|189659.1|189731.6|189601.6|777
1705432500000|2024-01-16 19:15:00|189778.6|189648.6|189829|189699|189834.8|189704.8|189755.8|189625.8|686
1705432800000|2024-01-16 19:20:00|189829.8|189699.8|189777.4|189647.4|189829.8|189699.8|189757.3|189627.3|699
1705433100000|2024-01-16 19:25:00|189777.2|189647.2|189734.3|189604.3|189787|189657|189733.1|189603.1|633
1705433400000|2024-01-16 19:30:00|189734.4|189604.4|189735|189605|189746.8|189616.8|189732.3|189602.3|636
1705433700000|2024-01-16 19:35:00|189735.2|189605.2|189702.2|189572.2|189741|189611|189667.4|189537.4|728
1705434000000|2024-01-16 19:40:00|189702.7|189572.7|189699.1|189569.1|189724.6|189594.6|189697.9|189567.9|740
1705434300000|2024-01-16 19:45:00|189700.1|189570.1|189658|189528|189707.3|189577.3|189651.8|189521.8|756
1705434600000|2024-01-16 19:50:00|189659.3|189529.3|189646.6|189516.6|189663.2|189533.2|189598.6|189468.6|672
1705434900000|2024-01-16 19:55:00|189646.4|189516.4|189727.8|189597.8|189727.8|189597.8|189642.7|189512.7|751
1705435200000|2024-01-16 20:00:00|189728.5|189598.5|189648|189518|189762.8|189632.8|189638.2|189508.2|681
1705435500000|2024-01-16 20:05:00|189648.2|189518.2|189630.2|189500.2|189658.7|189528.7|189599.7|189469.7|591
1705435800000|2024-01-16 20:10:00|189630.3|189500.3|189625.5|189495.5|189638.4|189508.4|189612.2|189482.2|561
1705436100000|2024-01-16 20:15:00|189630.2|189500.2|189745.7|189615.7|189776.9|189646.9|189613.7|189483.7|571
1705436400000|2024-01-16 20:20:00|189745.8|189615.8|189823.2|189693.2|189824.8|189694.8|189743.4|189613.4|779
1705436700000|2024-01-16 20:25:00|189823.4|189693.4|189857.4|189727.4|189859.4|189729.4|189808.4|189678.4|741
1705437000000|2024-01-16 20:30:00|189855.7|189725.7|189913.4|189783.4|189915.8|189785.8|189822.7|189692.7|931
1705437300000|2024-01-16 20:35:00|189910.5|189780.5|189747.1|189617.1|189914.6|189784.6|189740.5|189610.5|824
1705437600000|2024-01-16 20:40:00|189748|189618|189784.7|189654.7|189795|189665|189736.8|189606.8|674
1705437900000|2024-01-16 20:45:00|189783|189653|189801.1|189671.1|189833.6|189703.6|189762.2|189632.2|713
1705438200000|2024-01-16 20:50:00|189803.5|189673.5|189825|189695|189830.8|189700.8|189754.5|189624.5|796
1705438500000|2024-01-16 20:55:00|189827.8|189697.8|189803.8|189673.8|189827.8|189697.8|189765.8|189635.8|781
1705438800000|2024-01-16 21:00:00|189804.4|189674.4|189818.7|189688.7|189864.4|189734.4|189797.5|189667.5|541
1705439100000|2024-01-16 21:05:00|189819.2|189689.2|189745.7|189615.7|189820.6|189690.6|189738.2|189608.2|345
1705439400000|2024-01-16 21:10:00|189745.8|189615.8|189744.8|189614.8|189749.9|189619.9|189730.7|189600.7|322
1705439700000|2024-01-16 21:15:00|189746.6|189616.6|189746.4|189616.4|189758.9|189628.9|189735.8|189605.8|356
1705440000000|2024-01-16 21:20:00|189746.5|189616.5|189747.9|189617.9|189749.1|189619.1|189742.1|189612.1|136
1705440300000|2024-01-16 21:25:00|189748|189618|189741.5|189611.5|189748.8|189618.8|189741.3|189611.3|144
1705440600000|2024-01-16 21:30:00|189744.5|189614.5|189742.1|189612.1|189762.1|189632.1|189734.5|189604.5|204
1705440900000|2024-01-16 21:35:00|189742|189612|189742.1|189612.1|189747.7|189617.7|189740.2|189610.2|118
1705441200000|2024-01-16 21:40:00|189741.7|189611.7|189726.6|189596.6|189742.5|189612.5|189724.5|189594.5|359
1705441500000|2024-01-16 21:45:00|189729.5|189599.5|189713.1|189583.1|189729.5|189599.5|189700.7|189570.7|188
1705441800000|2024-01-16 21:50:00|189710.1|189580.1|189771.2|189641.2|189848.8|189641.5|189697.6|189522.9|200
1705442100000|2024-01-16 21:55:00|189769.6|189639.6|189899.2|189557.2|189945.3|189640.7|189769.3|189528.7|346
1705442400000|2024-01-16 22:00:00|189909.1|189567.1|189958.8|189616.8|189977.3|189635.3|189909.1|189567.1|27
1705442700000|2024-01-16 22:05:00|189962.9|189620.9|189978.1|189636.1|189983.9|189641.9|189962.2|189620.2|15
1705443000000|2024-01-16 22:10:00|189971.5|189629.5|189984.9|189642.9|189991.1|189649.1|189971.5|189629.5|73
1705443300000|2024-01-16 22:15:00|189991.1|189649.1|189971.3|189629.3|189991.2|189649.2|189969.7|189627.7|188
1705443600000|2024-01-16 22:20:00|189971.1|189629.1|189984|189642|189984.2|189642.2|189970.6|189628.6|13
1705443900000|2024-01-16 22:25:00|189983.2|189641.2|189987.5|189645.5|189988.4|189646.4|189982.9|189640.9|17
1705444200000|2024-01-16 22:30:00|189988.6|189646.6|189980|189638|190023.4|189681.4|189977.8|189635.8|146
1705444500000|2024-01-16 22:35:00|189979.4|189637.4|189976.5|189634.5|189981.1|189639.1|189971.1|189629.1|79
1705444800000|2024-01-16 22:40:00|189976.1|189634.1|189961.6|189619.6|189976.5|189634.5|189946.9|189604.9|87
1705445100000|2024-01-16 22:45:00|189963.4|189621.4|189824|189482|189977.2|189635.2|189804.3|189462.3|219
1705445400000|2024-01-16 22:50:00|189826|189484|189790|189448|189832.7|189490.7|189787.3|189445.3|87
1705445700000|2024-01-16 22:55:00|189790.1|189448.1|189804.3|189462.3|189824.9|189482.9|189790|189448|76
1705446000000|2024-01-16 23:00:00|189807.9|189465.9|189849.4|189507.4|189912.8|189570.8|189778.2|189436.2|246
1705446300000|2024-01-16 23:05:00|189801|189459|189868.7|189526.7|189914.1|189572.1|189739.4|189397.4|387
1705446600000|2024-01-16 23:10:00|189868.1|189526.1|189852.5|189510.5|189869.5|189527.5|189820.6|189478.6|207
1705446900000|2024-01-16 23:15:00|189852.2|189510.2|189859.8|189517.8|189863.6|189521.6|189838.6|189496.6|263
1705447200000|2024-01-16 23:20:00|189856|189514|189859.2|189517.2|189864.8|189522.8|189852.9|189510.9|157
1705447500000|2024-01-16 23:25:00|189858.9|189516.9|189864.6|189522.6|189873.4|189531.4|189853.1|189511.1|263
1705447800000|2024-01-16 23:30:00|189868.5|189526.5|189857.6|189515.6|189868.6|189526.6|189848|189506|205
1705448100000|2024-01-16 23:35:00|189857.8|189515.8|189847.8|189505.8|189859.6|189517.6|189827.5|189485.5|290
1705448400000|2024-01-16 23:40:00|189844.9|189502.9|189851|189509|189859.4|189517.4|189837.3|189495.3|307
1705448700000|2024-01-16 23:45:00|189850.6|189508.6|189855.1|189513.1|189861|189519|189831.9|189489.9|349
1705449000000|2024-01-16 23:50:00|189846.4|189504.4|189856.3|189514.3|189865.4|189523.4|189835.3|189493.3|323
1705449300000|2024-01-16 23:55:00|189856|189514|189846.7|189504.7|189859.4|189517.4|189840.5|189498.5|242
1705449600000|2024-01-17 00:00:00|189853.2|189511.2|189903.7|189561.7|189915.6|189573.6|189813.5|189471.5|476
1705449900000|2024-01-17 00:05:00|189904.2|189562.2|189877.1|189535.1|189922.9|189580.9|189787.2|189445.2|510
1705450200000|2024-01-17 00:10:00|189876.3|189534.3|189798.8|189489.1|189882.1|189540.1|189793|189462.6|732
1705450500000|2024-01-17 00:15:00|189798.6|189489.2|189817.2|189504.7|189819|189516.6|189785.7|189474|730
1705450800000|2024-01-17 00:20:00|189817.4|189504.3|189702.3|189572.3|189817.4|189575.9|189693.7|189484|392
1705451100000|2024-01-17 00:25:00|189702.2|189572.2|189703.9|189573.9|189786|189575.8|189699.5|189492.5|262
1705451400000|2024-01-17 00:30:00|189703.7|189573.7|189778|189497.4|189798.8|189576.7|189700|189484.3|214
1705451700000|2024-01-17 00:35:00|189778.2|189497.5|189708.1|189578.1|189783.4|189580.3|189700.7|189495.1|231
1705452000000|2024-01-17 00:40:00|189707.8|189577.8|189699.9|189569.9|189709.4|189579.4|189695.7|189565.7|207
1705452300000|2024-01-17 00:45:00|189699.7|189569.7|189686.9|189556.9|189780.3|189570.9|189685.3|189482.8|174
1705452600000|2024-01-17 00:50:00|189686.7|189556.7|189701.9|189571.9|189702.2|189572.2|189685.2|189555.2|244
1705452900000|2024-01-17 00:55:00|189701.8|189571.8|189699.1|189569.1|189805.9|189636.6|189681.5|189505.3|380
1705453200000|2024-01-17 01:00:00|189699.5|189569.5|189717.3|189587.3|189730.1|189600.1|189670.2|189540.2|421
1705453500000|2024-01-17 01:05:00|189717.9|189587.9|189735.9|189605.9|189741.6|189611.6|189717.9|189587.9|172
1705453800000|2024-01-17 01:10:00|189736.2|189606.2|189739.9|189609.9|189741.8|189611.8|189718.5|189588.5|158
1705454100000|2024-01-17 01:15:00|189740.2|189610.2|189649.4|189519.4|189740.3|189610.3|189644.7|189514.7|665
1705454400000|2024-01-17 01:20:00|189647.8|189517.8|189658.7|189528.7|189669.6|189539.6|189647.8|189517.8|641
1705454700000|2024-01-17 01:25:00|189658.6|189528.6|189662.8|189532.8|189666.1|189536.1|189652|189522|577
1705455000000|2024-01-17 01:30:00|189662.9|189532.9|189732.2|189602.2|189759.4|189629.4|189656.6|189526.6|679
1705455300000|2024-01-17 01:35:00|189731.4|189601.4|189743.2|189613.2|189745.2|189615.2|189726.3|189596.3|311
1705455600000|2024-01-17 01:40:00|189741.4|189611.4|189739.5|189609.5|189743.4|189613.4|189729.9|189599.9|249
1705455900000|2024-01-17 01:45:00|189739.8|189609.8|189737.8|189607.8|189741.5|189611.5|189730.2|189600.2|214
1705456200000|2024-01-17 01:50:00|189737.6|189607.6|189681|189551|189742.6|189612.6|189673.3|189543.3|447
1705456500000|2024-01-17 01:55:00|189681.2|189551.2|189671.7|189541.7|189699.5|189569.5|189668.7|189538.7|425
1705456800000|2024-01-17 02:00:00|189672.1|189542.1|189732|189602|189754.8|189624.8|189667.4|189537.4|536
1705457100000|2024-01-17 02:05:00|189732.1|189602.1|189703.5|189573.5|189736|189606|189657.5|189527.5|578
1705457400000|2024-01-17 02:10:00|189703.7|189573.7|189714.8|189584.8|189722.8|189592.8|189695.4|189565.4|379
1705457700000|2024-01-17 02:15:00|189715.9|189585.9|189746|189616|189748.2|189618.2|189692.3|189562.3|561
1705458000000|2024-01-17 02:20:00|189746.1|189616.1|189845.9|189715.9|189854.1|189724.1|189736|189606|421
1705458300000|2024-01-17 02:25:00|189846.1|189716.1|189872.6|189742.6|189882.2|189752.2|189844.8|189714.8|356
1705458600000|2024-01-17 02:30:00|189872.8|189742.8|189961.2|189831.2|189972.2|189842.2|189870.6|189740.6|463
1705458900000|2024-01-17 02:35:00|189961.1|189831.1|189963|189833|189971.4|189841.4|189955|189825|268
1705459200000|2024-01-17 02:40:00|189962.5|189832.5|189946.8|189816.8|190020.2|189890.2|189946.6|189816.6|535
1705459500000|2024-01-17 02:45:00|189946.7|189816.7|189941.2|189811.2|189951.1|189821.1|189936|189806|342
1705459800000|2024-01-17 02:50:00|189941.5|189811.5|189775.6|189645.6|189941.5|189811.5|189775.1|189645.1|522
1705460100000|2024-01-17 02:55:00|189775.4|189645.4|189855.3|189725.3|189859.6|189729.6|189743.7|189613.7|462
1705460400000|2024-01-17 03:00:00|189855.8|189725.8|189894.7|189764.7|189923.4|189793.4|189855.3|189725.3|693
1705460700000|2024-01-17 03:05:00|189894.8|189764.8|189892.8|189762.8|189897.4|189767.4|189869.5|189739.5|422
1705461000000|2024-01-17 03:10:00|189892.9|189762.9|189902.4|189772.4|189907.4|189777.4|189887.6|189757.6|445
1705461300000|2024-01-17 03:15:00|189903.7|189773.7|190068.2|189938.2|190081|189951|189901.6|189771.6|930
1705461600000|2024-01-17 03:20:00|190068|189938|190070.5|189940.5|190088.9|189958.9|190051.3|189921.3|442
1705461900000|2024-01-17 03:25:00|190070.4|189940.4|190082.2|189952.2|190085.8|189955.8|190067.2|189937.2|260
1705462200000|2024-01-17 03:30:00|190082.3|189952.3|190074.5|189944.5|190083.8|189953.8|190067.2|189937.2|252
1705462500000|2024-01-17 03:35:00|190075.9|189945.9|190088|189958|190093.9|189963.9|190075.9|189945.9|581
1705462800000|2024-01-17 03:40:00|190087.6|189957.6|190305.2|190175.2|190346.9|190216.9|190081.4|189951.4|455
1705463100000|2024-01-17 03:45:00|190305.1|190175.1|190245.8|190115.8|190325.7|190195.7|190209|190079|625
1705463400000|2024-01-17 03:50:00|190241.1|190111.1|190255.1|190125.1|190256.1|190126.1|190229.5|190099.5|328
1705463700000|2024-01-17 03:55:00|190255|190125|190250.8|190120.8|190255.9|190125.9|190250.1|190120.1|210
1705464000000|2024-01-17 04:00:00|190251.5|190121.5|190253.2|190123.2|190254.8|190124.8|190247|190117|202
1705464300000|2024-01-17 04:05:00|190253|190123|190161.7|190031.7|190253.1|190123.1|190156.7|190026.7|319
1705464600000|2024-01-17 04:10:00|190161.8|190031.8|190167.9|190037.9|190169.5|190039.5|190160.6|190030.6|152
1705464900000|2024-01-17 04:15:00|190168|190038|190125.8|189995.8|190168.1|190038.1|190122.6|189992.6|203
1705465200000|2024-01-17 04:20:00|190125.6|189995.6|190131.9|190001.9|190136.7|190006.7|190125|189995|193
1705465500000|2024-01-17 04:25:00|190131.8|190001.8|190129.2|189999.2|190133.7|190003.7|190129.2|189999.2|127
1705465800000|2024-01-17 04:30:00|190129.3|189999.3|190131.1|190001.1|190135.4|190005.4|190125.9|189995.9|133
1705466100000|2024-01-17 04:35:00|190131.2|190001.2|190066.1|189936.1|190131.2|190001.2|190066.1|189936.1|212
1705466400000|2024-01-17 04:40:00|190065.4|189935.4|190192.3|190062.3|190195|190065|189971.6|189841.6|408
1705466700000|2024-01-17 04:45:00|190192.2|190062.2|190041.1|189911.1|190194|190064|190041|189911|371
1705467000000|2024-01-17 04:50:00|190040.9|189910.9|190036.4|189906.4|190047.6|189917.6|190028.7|189898.7|295
1705467300000|2024-01-17 04:55:00|190040|189910|190033.7|189903.7|190066.8|189936.8|190023.5|189893.5|290
1705467600000|2024-01-17 05:00:00|190032.5|189902.5|190030.3|189900.3|190032.5|189902.5|190017.2|189887.2|241
1705467900000|2024-01-17 05:05:00|190031.8|189901.8|190160.8|190030.8|190163.4|190033.4|190031.8|189901.8|294
1705468200000|2024-01-17 05:10:00|190161.6|190031.6|190173.8|190043.8|190195.1|190065.1|190161.6|190031.6|385
1705468500000|2024-01-17 05:15:00|190173.5|190043.5|190197.7|190067.7|190225.9|190095.9|190173.3|190043.3|467
1705468800000|2024-01-17 05:20:00|190197.8|190067.8|190151.5|190021.5|190210.8|190080.8|190124.1|189994.1|571
1705469100000|2024-01-17 05:25:00|190151.7|190021.7|190185.7|190055.7|190204.9|190074.9|190141.9|190011.9|422
1705469400000|2024-01-17 05:30:00|190187|190057|190200.6|190070.6|190237.9|190107.9|190187|190057|472
1705469700000|2024-01-17 05:35:00|190200.7|190070.7|190266.1|190136.1|190276|190146|190172.1|190042.1|705
1705470000000|2024-01-17 05:40:00|190266|190136|190260.8|190130.8|190271.5|190141.5|190236.7|190106.7|727
1705470300000|2024-01-17 05:45:00|190261.2|190131.2|190253.8|190123.8|190287.7|190157.7|190250.2|190120.2|697
1705470600000|2024-01-17 05:50:00|190253.6|190123.6|190265.7|190135.7|190277.2|190147.2|190223.7|190093.7|582
1705470900000|2024-01-17 05:55:00|190265.6|190135.6|190224.1|190094.1|190266.7|190136.7|190219.6|190089.6|696
1705471200000|2024-01-17 06:00:00|190225.9|190095.9|190240.5|190110.5|190295.7|190165.7|190219.9|190089.9|663
1705471500000|2024-01-17 06:05:00|190241.6|190111.6|190432.9|190302.9|190440.8|190310.8|190237.3|190107.3|846
1705471800000|2024-01-17 06:10:00|190433.6|190303.6|190497.1|190367.1|190596.5|190466.5|190419.1|190289.1|780
1705472100000|2024-01-17 06:15:00|190497.4|190367.4|190629.2|190499.2|190647.1|190517.1|190486.5|190356.5|815
1705472400000|2024-01-17 06:20:00|190628|190498|190640.9|190510.9|190754.7|190624.7|190596.7|190466.7|839
1705472700000|2024-01-17 06:25:00|190640.7|190510.7|190762.4|190632.4|190772.2|190642.2|190618.1|190488.1|874
1705473000000|2024-01-17 06:30:00|190762.6|190632.6|190517|190387|190766.7|190636.7|190495.3|190365.3|911
1705473300000|2024-01-17 06:35:00|190519.5|190389.5|190526.7|190396.7|190534.9|190404.9|190494.2|190364.2|849
1705473600000|2024-01-17 06:40:00|190526.8|190396.8|190401.8|190271.8|190533.5|190403.5|190353.9|190223.9|909
1705473900000|2024-01-17 06:45:00|190405.3|190275.3|190293.9|190163.9|190413.3|190283.3|190253.6|190123.6|654
1705474200000|2024-01-17 06:50:00|190288.6|190158.6|190401.6|190271.6|190431.7|190301.7|190279.6|190149.6|523
1705474500000|2024-01-17 06:55:00|190401.8|190271.8|190406.9|190276.9|190458|190328|190310.4|190180.4|563
1705474800000|2024-01-17 07:00:00|190409.1|190279.1|190332.8|190202.8|190414|190284|190272.5|190142.5|1037
1705475100000|2024-01-17 07:05:00|190332.3|190202.3|190423.1|190293.1|190463.4|190333.4|190320.6|190190.6|983
1705475400000|2024-01-17 07:10:00|190422.4|190292.4|190591.2|190461.2|190643.5|190513.5|190409.7|190279.7|1007
1705475700000|2024-01-17 07:15:00|190590.1|190460.1|190456|190326|190646|190516|190420.2|190290.2|1063
1705476000000|2024-01-17 07:20:00|190456.6|190326.6|190302.7|190172.7|190499.8|190369.8|190285.3|190155.3|959
1705476300000|2024-01-17 07:25:00|190305.1|190175.1|190317.4|190187.4|190326.3|190196.3|190194|190064|957
1705476600000|2024-01-17 07:30:00|190317.2|190187.2|190244.4|190114.4|190396.2|190266.2|190219|190089|1047
1705476900000|2024-01-17 07:35:00|190244.7|190114.7|190304|190174|190335.1|190205.1|190239.7|190109.7|1028
1705477200000|2024-01-17 07:40:00|190305.2|190175.2|190384.6|190254.6|190571.8|190441.8|190304.2|190174.2|1018
1705477500000|2024-01-17 07:45:00|190380.3|190250.3|190363.5|190233.5|190410.1|190280.1|190295.6|190165.6|966
1705477800000|2024-01-17 07:50:00|190363.4|190233.4|190273.5|190143.5|190363.4|190233.4|190204.8|190074.8|1012
1705478100000|2024-01-17 07:55:00|190283.2|190153.2|190390.8|190260.8|190448.3|190318.3|190268.5|190138.5|911
1705478400000|2024-01-17 08:00:00|190388.7|190258.7|190007|189877|190394|190264|189952.7|189822.7|1062
1705478700000|2024-01-17 08:05:00|190007.2|189877.2|190101.3|189971.3|190102.7|189972.7|189927.8|189797.8|1016
1705479000000|2024-01-17 08:10:00|190101.8|189971.8|190103.3|189973.3|190205.4|190075.4|190006.8|189876.8|1042
1705479300000|2024-01-17 08:15:00|190105.5|189975.5|190346.9|190216.9|190371.3|190241.3|190060.6|189930.6|991
1705479600000|2024-01-17 08:20:00|190346.7|190216.7|190280|190150|190392.4|190262.4|190170.9|190040.9|994
1705479900000|2024-01-17 08:25:00|190282.4|190152.4|190223.3|190093.3|190290.5|190160.5|190140.6|190010.6|917
1705480200000|2024-01-17 08:30:00|190221.2|190091.2|190215|190085|190379.8|190249.8|190146.2|190016.2|983
1705480500000|2024-01-17 08:35:00|190215.1|190085.1|190299.4|190169.4|190304.1|190174.1|190144.7|190014.7|929
1705480800000|2024-01-17 08:40:00|190293.7|190163.7|190493.8|190363.8|190496.1|190366.1|190293.7|190163.7|859
1705481100000|2024-01-17 08:45:00|190488.8|190358.8|190713.7|190583.7|190737.8|190607.8|190464.7|190334.7|912
1705481400000|2024-01-17 08:50:00|190721.8|190591.8|190919.6|190789.6|190939|190809|190686.1|190556.1|949
1705481700000|2024-01-17 08:55:00|190919.7|190789.7|190981.5|190851.5|190999.3|190869.3|190860.5|190730.5|765
1705482000000|2024-01-17 09:00:00|190988|190858|191383.7|191253.7|191413.5|191283.5|190988|190858|1015
1705482300000|2024-01-17 09:05:00|191383.6|191253.6|191084.3|190954.3|191388.4|191258.4|191083.6|190953.6|913
1705482600000|2024-01-17 09:10:00|191081.4|190951.4|191125.8|190995.8|191225.2|191095.2|191070.9|190940.9|846
1705482900000|2024-01-17 09:15:00|191128.2|190998.2|191023|190893|191133.8|191003.8|190932.9|190802.9|788
1705483200000|2024-01-17 09:20:00|191022.7|190892.7|190912.2|190782.2|191123.3|190993.3|190859.9|190729.9|945
1705483500000|2024-01-17 09:25:00|190912.9|190782.9|191000.9|190870.9|191110.6|190980.6|190911.7|190781.7|1004
1705483800000|2024-01-17 09:30:00|191000.2|190870.2|190900|190770|191067.7|190937.7|190895|190765|991
1705484100000|2024-01-17 09:35:00|190900.4|190770.4|190902.4|190772.4|190948.9|190818.9|190837.5|190707.5|973
1705484400000|2024-01-17 09:40:00|190901.8|190771.8|190676.9|190546.9|190927.4|190797.4|190675.2|190545.2|941
1705484700000|2024-01-17 09:45:00|190679.2|190549.2|190682.5|190552.5|190723.2|190593.2|190672.5|190542.5|890
1705485000000|2024-01-17 09:50:00|190685.8|190555.8|190758.2|190628.2|190798.8|190668.8|190666.8|190536.8|887
1705485300000|2024-01-17 09:55:00|190759.3|190629.3|190687.9|190557.9|190792|190662|190562.8|190432.8|800
1705485600000|2024-01-17 10:00:00|190688.3|190558.3|190700.3|190570.3|190722.2|190592.2|190602|190472|837
1705485900000|2024-01-17 10:05:00|190700.7|190570.7|190678.2|190548.2|190773.3|190643.3|190643|190513|925
1705486200000|2024-01-17 10:10:00|190681|190551|190431|190301|190681|190551|190423.9|190293.9|886
1705486500000|2024-01-17 10:15:00|190431.8|190301.8|190437.5|190307.5|190550.8|190420.8|190429.8|190299.8|758
1705486800000|2024-01-17 10:20:00|190437.4|190307.4|190449.3|190319.3|190467.9|190337.9|190362|190232|763
1705487100000|2024-01-17 10:25:00|190439.7|190309.7|190575.2|190445.2|190586.6|190456.6|190406|190276|763
1705487400000|2024-01-17 10:30:00|190575.1|190445.1|190615.8|190485.8|190627.2|190497.2|190544.4|190414.4|870
1705487700000|2024-01-17 10:35:00|190615.4|190485.4|190798|190668|190817.9|190687.9|190596.7|190466.7|937
1705488000000|2024-01-17 10:40:00|190795.1|190665.1|190730.2|190600.2|190819.9|190689.9|190694|190564|862
1705488300000|2024-01-17 10:45:00|190723|190593|190715|190585|190778.4|190648.4|190656.3|190526.3|876
1705488600000|2024-01-17 10:50:00|190711.7|190581.7|190836.1|190706.1|190850.6|190720.6|190709.7|190579.7|864
1705488900000|2024-01-17 10:55:00|190836.2|190706.2|190817.8|190687.8|190900.6|190770.6|190748.6|190618.6|899
1705489200000|2024-01-17 11:00:00|190814.8|190684.8|190713.4|190583.4|190886.4|190756.4|190712.2|190582.2|745
1705489500000|2024-01-17 11:05:00|190713.5|190583.5|190764.6|190634.6|190878.5|190748.5|190713.5|190583.5|700
1705489800000|2024-01-17 11:10:00|190767.5|190637.5|190840.3|190710.3|190877.5|190747.5|190762|190632|909
1705490100000|2024-01-17 11:15:00|190840.4|190710.4|190867.4|190737.4|190873.9|190743.9|190789.6|190659.6|898
1705490400000|2024-01-17 11:20:00|190869.9|190739.9|190738.2|190608.2|190883|190753|190725.7|190595.7|743
1705490700000|2024-01-17 11:25:00|190738.1|190608.1|190729.6|190599.6|190759.8|190629.8|190704.7|190574.7|771
1705491000000|2024-01-17 11:30:00|190728.8|190598.8|190678|190548|190761.5|190631.5|190665.7|190535.7|756
1705491300000|2024-01-17 11:35:00|190677.5|190547.5|190643.2|190513.2|190714.6|190584.6|190594|190464|770
1705491600000|2024-01-17 11:40:00|190643.3|190513.3|190632.1|190502.1|190680.3|190550.3|190576.4|190446.4|961
1705491900000|2024-01-17 11:45:00|190627.6|190497.6|190655.9|190525.9|190663.6|190533.6|190584.5|190454.5|852
1705492200000|2024-01-17 11:50:00|190653.9|190523.9|190543.4|190413.4|190663|190533|190540.6|190410.6|836
1705492500000|2024-01-17 11:55:00|190542.6|190412.6|190391|190261|190545.9|190415.9|190389.6|190259.6|802
1705492800000|2024-01-17 12:00:00|190389.7|190259.7|190546|190416|190622.1|190492.1|190359.9|190229.9|914
1705493100000|2024-01-17 12:05:00|190541.7|190411.7|190621|190491|190648.9|190518.9|190541.7|190411.7|883
1705493400000|2024-01-17 12:10:00|190620.9|190490.9|190708.1|190578.1|190714.4|190584.4|190618|190488|868
1705493700000|2024-01-17 12:15:00|190707.5|190577.5|190480.3|190350.3|190716.3|190586.3|190470.2|190340.2|981
1705494000000|2024-01-17 12:20:00|190479.7|190349.7|190393.8|190263.8|190494.9|190364.9|190359|190229|984
1705494300000|2024-01-17 12:25:00|190394|190264|190503.5|190373.5|190590.4|190460.4|190394|190264|963
1705494600000|2024-01-17 12:30:00|190503.7|190373.7|190475.8|190345.8|190503.7|190373.7|190460.8|190330.8|939
1705494900000|2024-01-17 12:35:00|190484.3|190354.3|190389.3|190259.3|190487.5|190357.5|190294.5|190164.5|896
1705495200000|2024-01-17 12:40:00|190391.4|190261.4|190521.6|190391.6|190551.2|190421.2|190391|190261|935
1705495500000|2024-01-17 12:45:00|190521.2|190391.2|190630.3|190500.3|190677.3|190547.3|190521.2|190391.2|948
1705495800000|2024-01-17 12:50:00|190630.2|190500.2|190608|190478|190657.5|190527.5|190551.7|190421.7|946
1705496100000|2024-01-17 12:55:00|190608.3|190478.3|190515.8|190385.8|190608.3|190478.3|190490.5|190360.5|826
1705496400000|2024-01-17 13:00:00|190515.3|190385.3|190555.2|190425.2|190690.1|190560.1|190515.3|190385.3|965
1705496700000|2024-01-17 13:05:00|190555.1|190425.1|190686.1|190556.1|190733.9|190603.9|190553.3|190423.3|961
1705497000000|2024-01-17 13:10:00|190687.1|190557.1|190685.1|190555.1|190713.6|190583.6|190625.6|190495.6|749
1705497300000|2024-01-17 13:15:00|190685.2|190555.2|190759.4|190629.4|190783.1|190653.1|190685.2|190555.2|913
1705497600000|2024-01-17 13:20:00|190762.5|190632.5|190738.7|190608.7|190844.4|190714.4|190699.4|190569.4|968
1705497900000|2024-01-17 13:25:00|190736.1|190606.1|190852.9|190510.9|190876.8|190728.4|190663.4|190502.7|860
1705498200000|2024-01-17 13:30:00|190808.2|190466.2|190804|190674|191280.7|191108.2|190720.8|190465|1095
1705498500000|2024-01-17 13:35:00|190802.1|190672.1|191016.3|190886.3|191180.9|191050.9|190802.1|190672.1|1042
1705498800000|2024-01-17 13:40:00|191008.9|190878.9|191075.1|190945.1|191121.5|190991.5|190948.4|190818.4|1016
1705499100000|2024-01-17 13:45:00|191075|190945|190809.5|190679.5|191169.3|191039.3|190808.1|190678.1|1090
1705499400000|2024-01-17 13:50:00|190809.8|190679.8|190923.4|190793.4|190966|190836|190725|190595|934
1705499700000|2024-01-17 13:55:00|190924.6|190794.6|191086.9|190956.9|191110|190980|190924.6|190794.6|974
1705500000000|2024-01-17 14:00:00|191087|190957|191202.4|191072.4|191236.9|191106.9|191074.2|190944.2|1034
1705500300000|2024-01-17 14:05:00|191200.4|191070.4|191219.2|191089.2|191238.3|191108.3|191140.5|191010.5|907
1705500600000|2024-01-17 14:10:00|191220.2|191090.2|191201.1|191071.1|191424.9|191294.9|191201.1|191071.1|833
1705500900000|2024-01-17 14:15:00|191178.8|191048.8|191233|191103|191286|191156|191145.9|191015.9|984
1705501200000|2024-01-17 14:20:00|191233.2|191103.2|191371.1|191241.1|191371.4|191241.4|191141.3|191011.3|996
1705501500000|2024-01-17 14:25:00|191370.5|191240.5|191089.9|190959.9|191373.3|191243.3|191041.6|190911.6|996
1705501800000|2024-01-17 14:30:00|191090.8|190960.8|191097.6|190967.6|191153.9|191023.9|190984|190854|1066
1705502100000|2024-01-17 14:35:00|191089.2|190959.2|191118.4|190988.4|191192.6|191062.6|191058.1|190928.1|1032
1705502400000|2024-01-17 14:40:00|191116|190986|191140.1|191010.1|191346.1|191216.1|191040.7|190910.7|1012
1705502700000|2024-01-17 14:45:00|191140.6|191010.6|191344.5|191214.5|191430.5|191300.5|191140.6|191010.6|1036
1705503000000|2024-01-17 14:50:00|191343.6|191213.6|191355.1|191225.1|191437.8|191307.8|191322.9|191192.9|947
1705503300000|2024-01-17 14:55:00|191357|191227|191638.1|191508.1|191658.2|191528.2|191357|191227|856
1705503600000|2024-01-17 15:00:00|191636.1|191506.1|191521.7|191391.7|191722.2|191592.2|191467.6|191337.6|950
1705503900000|2024-01-17 15:05:00|191521.3|191391.3|191215.4|191085.4|191538.4|191408.4|191167|191037|1035
1705504200000|2024-01-17 15:10:00|191214.1|191084.1|191127.5|190997.5|191288.4|191158.4|191098.9|190968.9|1019
1705504500000|2024-01-17 15:15:00|191128.8|190998.8|191288.8|191158.8|191320.2|191190.2|191114.8|190984.8|1025
1705504800000|2024-01-17 15:20:00|191304.5|191174.5|191368.8|191238.8|191440.2|191310.2|191279.3|191149.3|1014
1705505100000|2024-01-17 15:25:00|191370|191240|191525.2|191395.2|191532.4|191402.4|191316.2|191186.2|1056
1705505400000|2024-01-17 15:30:00|191525.3|191395.3|191883|191753|191909.4|191779.4|191525.3|191395.3|1039
1705505700000|2024-01-17 15:35:00|191881.5|191751.5|191680.4|191550.4|191938.9|191808.9|191680.4|191550.4|931
1705506000000|2024-01-17 15:40:00|191680.9|191550.9|191626.3|191496.3|191709.9|191579.9|191583|191453|964
1705506300000|2024-01-17 15:45:00|191626.1|191496.1|191630.3|191500.3|191672.5|191542.5|191525.9|191395.9|1001
1705506600000|2024-01-17 15:50:00|191631.1|191501.1|191699.1|191569.1|191754.4|191624.4|191582.2|191452.2|1044
1705506900000|2024-01-17 15:55:00|191698|191568|191462.5|191332.5|191705.6|191575.6|191460.3|191330.3|990
1705507200000|2024-01-17 16:00:00|191465.8|191335.8|191257|191127|191466.4|191336.4|191257|191127|916
1705507500000|2024-01-17 16:05:00|191258.6|191128.6|191252.2|191122.2|191307.5|191177.5|191145.5|191038|966
1705507800000|2024-01-17 16:10:00|191251.7|191121.7|191276.2|191146.2|191318.7|191188.7|191213.6|191083.6|1045
1705508100000|2024-01-17 16:15:00|191275.1|191145.1|191200.3|191070.3|191310.2|191180.2|191198.1|191068.1|895
1705508400000|2024-01-17 16:20:00|191200.1|191070.1|191258.3|191128.3|191305.9|191175.9|191191.9|191061.9|1059
1705508700000|2024-01-17 16:25:00|191258.5|191128.5|191311|191181|191319.3|191189.3|191184.7|191054.7|936
1705509000000|2024-01-17 16:30:00|191314.6|191184.6|191384.1|191254.1|191430.7|191300.7|191261.3|191131.3|1050
1705509300000|2024-01-17 16:35:00|191383.9|191253.9|191210.9|191080.9|191390.8|191260.8|191208.4|191078.4|954
1705509600000|2024-01-17 16:40:00|191211.2|191081.2|191207.8|191077.8|191235.6|191105.6|191197.9|191067.9|900
1705509900000|2024-01-17 16:45:00|191207.4|191077.4|191263.3|191133.3|191266.6|191136.6|191197.9|191067.9|967
1705510200000|2024-01-17 16:50:00|191258.6|191128.6|191290.8|191160.8|191302.9|191172.9|191249.9|191119.9|836
1705510500000|2024-01-17 16:55:00|191290.6|191160.6|191139.7|191009.7|191292.3|191162.3|191139.3|191009.3|766
1705510800000|2024-01-17 17:00:00|191140.4|191010.4|191128.7|190998.7|191156.9|191026.9|191125.4|190995.4|798
1705511100000|2024-01-17 17:05:00|191128.5|190998.5|191148.9|191018.9|191167.1|191037.1|191115.6|190985.6|799
1705511400000|2024-01-17 17:10:00|191148.8|191018.8|191152.4|191022.4|191161.3|191031.3|191116.7|190986.7|783
1705511700000|2024-01-17 17:15:00|191152.6|191022.6|191117|190987|191159.4|191029.4|191111.7|190981.7|891
1705512000000|2024-01-17 17:20:00|191116.7|190986.7|191117.1|190987.1|191127.2|190997.2|191088.2|190958.2|640
1705512300000|2024-01-17 17:25:00|191116.4|190986.4|191171.7|191041.7|191203.1|191073.1|191115.4|190985.4|700
1705512600000|2024-01-17 17:30:00|191171.2|191041.2|191136.8|191006.8|191212.6|191082.6|191134.1|191004.1|857
1705512900000|2024-01-17 17:35:00|191136.2|191006.2|191053.8|190923.8|191136.2|191006.2|191032|190902|880
1705513200000|2024-01-17 17:40:00|191051.2|190921.2|191045.5|190915.5|191141.2|191011.2|191030.3|190900.3|876
1705513500000|2024-01-17 17:45:00|191045.6|190915.6|190800.4|190670.4|191059.1|190929.1|190795.6|190665.6|827
1705513800000|2024-01-17 17:50:00|190800|190670|190684.6|190554.6|190802.9|190672.9|190649.8|190519.8|843
1705514100000|2024-01-17 17:55:00|190683.5|190553.5|190727.8|190597.8|190745.7|190615.7|190680.7|190550.7|807
1705514400000|2024-01-17 18:00:00|190727.1|190597.1|190659.5|190529.5|190833.5|190703.5|190633.3|190503.3|955
1705514700000|2024-01-17 18:05:00|190659.6|190529.6|190792.9|190662.9|190802.1|190672.1|190621.4|190491.4|960
1705515000000|2024-01-17 18:10:00|190793.4|190663.4|190775.7|190645.7|190811.1|190681.1|190737.2|190607.2|830
1705515300000|2024-01-17 18:15:00|190776.6|190646.6|190918.1|190788.1|190944.9|190814.9|190776.6|190646.6|838
1705515600000|2024-01-17 18:20:00|190921.3|190791.3|190863.5|190733.5|190966.8|190836.8|190863.5|190733.5|602
1705515900000|2024-01-17 18:25:00|190859.5|190729.5|190829.4|190699.4|190880.4|190750.4|190783.6|190653.6|940
1705516200000|2024-01-17 18:30:00|190827|190697|190827.3|190697.3|190877.7|190747.7|190784.3|190654.3|887
1705516500000|2024-01-17 18:35:00|190828.1|190698.1|190818.6|190688.6|190831.2|190701.2|190769.9|190639.9|890
1705516800000|2024-01-17 18:40:00|190819.2|190689.2|190840|190710|190874.7|190744.7|190819|190689|800
1705517100000|2024-01-17 18:45:00|190840.3|190710.3|190854.8|190724.8|190881.2|190751.2|190808.4|190678.4|846
1705517400000|2024-01-17 18:50:00|190855.3|190725.3|190764.2|190634.2|190858.5|190728.5|190757.6|190627.6|831
1705517700000|2024-01-17 18:55:00|190764.1|190634.1|190750.4|190620.4|190795.5|190665.5|190739.5|190609.5|589
1705518000000|2024-01-17 19:00:00|190750.6|190620.6|190693.7|190563.7|190751|190621|190661.9|190531.9|892
1705518300000|2024-01-17 19:05:00|190693.4|190563.4|190743.8|190613.8|190753.9|190623.9|190683.6|190553.6|819
1705518600000|2024-01-17 19:10:00|190743.9|190613.9|190767.6|190637.6|190776.1|190646.1|190735.6|190605.6|679
1705518900000|2024-01-17 19:15:00|190766.7|190636.7|190671.7|190541.7|190767.3|190637.3|190664.8|190534.8|706
1705519200000|2024-01-17 19:20:00|190671.9|190541.9|190495.7|190365.7|190679.3|190549.3|190441|190311|896
1705519500000|2024-01-17 19:25:00|190496.4|190366.4|190475.2|190345.2|190515.8|190385.8|190461.4|190331.4|969
1705519800000|2024-01-17 19:30:00|190474.8|190344.8|190454.1|190324.1|190481.5|190351.5|190447.8|190317.8|958
1705520100000|2024-01-17 19:35:00|190452.2|190322.2|190489.5|190359.5|190500.2|190370.2|190438.7|190308.7|915
1705520400000|2024-01-17 19:40:00|190489.6|190359.6|190464.2|190334.2|190506.8|190376.8|190428.5|190298.5|843
1705520700000|2024-01-17 19:45:00|190464.1|190334.1|190480.6|190350.6|190487.5|190357.5|190431.1|190301.1|847
1705521000000|2024-01-17 19:50:00|190481.4|190351.4|190515.7|190385.7|190566|190436|190464.2|190334.2|749
1705521300000|2024-01-17 19:55:00|190515.6|190385.6|190527.7|190397.7|190535.2|190405.2|190502.2|190372.2|662
1705521600000|2024-01-17 20:00:00|190528|190398|190579.8|190449.8|190586.6|190456.6|190519.7|190389.7|620
1705521900000|2024-01-17 20:05:00|190579.9|190449.9|190573.6|190443.6|190580.9|190450.9|190558|190428|485
1705522200000|2024-01-17 20:10:00|190573.8|190443.8|190553.4|190423.4|190601.2|190471.2|190546.6|190416.6|486
1705522500000|2024-01-17 20:15:00|190553|190423|190567.9|190437.9|190578.5|190448.5|190537.2|190407.2|525
1705522800000|2024-01-17 20:20:00|190567.5|190437.5|190577.7|190447.7|190595.9|190465.9|190566.1|190436.1|346
1705523100000|2024-01-17 20:25:00|190577.8|190447.8|190576.3|190446.3|190592.8|190462.8|190559.2|190429.2|495
1705523400000|2024-01-17 20:30:00|190575.5|190445.5|190574.6|190444.6|190576.1|190446.1|190541.1|190411.1|424
1705523700000|2024-01-17 20:35:00|190574.7|190444.7|190556.5|190426.5|190582.1|190452.1|190546.2|190416.2|414
1705524000000|2024-01-17 20:40:00|190554.9|190424.9|190541|190411|190555.2|190425.2|190533|190403|437
1705524300000|2024-01-17 20:45:00|190540.8|190410.8|190488.9|190358.9|190545.1|190415.1|190470.2|190340.2|337
1705524600000|2024-01-17 20:50:00|190489|190359|190492.6|190362.6|190499.9|190369.9|190463.5|190333.5|577
1705524900000|2024-01-17 20:55:00|190493.3|190363.3|190467|190337|190498.7|190368.7|190455.8|190325.8|592
1705525200000|2024-01-17 21:00:00|190466.5|190336.5|190469.7|190339.7|190471.9|190341.9|190463.1|190333.1|235
1705525500000|2024-01-17 21:05:00|190469.6|190339.6|190496.7|190366.7|190510.9|190380.9|190468.8|190338.8|173
1705525800000|2024-01-17 21:10:00|190496.6|190366.6|190430.4|190300.4|190496.6|190366.6|190430.4|190300.4|256
1705526100000|2024-01-17 21:15:00|190430|190300|190423.4|190293.4|190431.1|190301.1|190409.6|190279.6|160
1705526400000|2024-01-17 21:20:00|190423|190293|190443.8|190313.8|190444.1|190314.1|190412.7|190282.7|175
1705526700000|2024-01-17 21:25:00|190443.6|190313.6|190441.2|190311.2|190447.2|190317.2|190436.7|190306.7|272
1705527000000|2024-01-17 21:30:00|190440.7|190310.7|190448.4|190318.4|190452.8|190322.8|190440.7|190310.7|99
1705527300000|2024-01-17 21:35:00|190450.2|190320.2|190451.1|190321.1|190454.6|190324.6|190443.9|190313.9|52
1705527600000|2024-01-17 21:40:00|190450.9|190320.9|190416.2|190286.2|190450.9|190320.9|190408.4|190278.4|145
1705527900000|2024-01-17 21:45:00|190415|190285|190406.3|190276.3|190420|190290|190403.7|190273.7|195
1705528200000|2024-01-17 21:50:00|190406.5|190276.5|190420.6|190290.6|190420.9|190290.9|190406.5|190276.5|219
1705528500000|2024-01-17 21:55:00|190420.5|190290.5|190708.7|190366.7|190897.3|190555.3|190406.5|190197.6|430
1705528800000|2024-01-17 22:00:00|190805.5|190463.5|190684.5|190342.5|190869.4|190527.4|190684.2|190342.2|80
1705529100000|2024-01-17 22:05:00|190684.4|190342.4|190714.9|190372.9|190715.6|190373.6|190682.2|190340.2|22
1705529400000|2024-01-17 22:10:00|190715|190373|190688.4|190346.4|190715|190373|190681.9|190339.9|58
1705529700000|2024-01-17 22:15:00|190688.5|190346.5|190694|190352|190696.7|190354.7|190684.3|190342.3|64
1705530000000|2024-01-17 22:20:00|190693.5|190351.5|190693.3|190351.3|190694.8|190352.8|190688.4|190346.4|31
1705530300000|2024-01-17 22:25:00|190693.2|190351.2|190682.8|190340.8|190694.1|190352.1|190682.7|190340.7|52
1705530600000|2024-01-17 22:30:00|190687.9|190345.9|190690.1|190348.1|190691.7|190349.7|190677.9|190335.9|79
1705530900000|2024-01-17 22:35:00|190690.3|190348.3|190683.1|190341.1|190701.2|190359.2|190680.8|190338.8|45
1705531200000|2024-01-17 22:40:00|190683|190341|190678.1|190336.1|190684.2|190342.2|190676.7|190334.7|27
1705531500000|2024-01-17 22:45:00|190683.6|190341.6|190703.6|190361.6|190714.1|190372.1|190675.7|190333.7|123
1705531800000|2024-01-17 22:50:00|190703.8|190361.8|190711|190369|190713.8|190371.8|190700.8|190358.8|105
1705532100000|2024-01-17 22:55:00|190711.2|190369.2|190712.5|190370.5|190715.1|190373.1|190698.2|190356.2|126
1705532400000|2024-01-17 23:00:00|190712.7|190370.7|190794.6|190452.6|190801.5|190459.5|190712.7|190370.7|261
1705533600000|2024-01-17 23:20:00|191085|190743|191067|190725|191124|190782|191029|190687|108
1705533900000|2024-01-17 23:25:00|191074|190732|191016|190674|191107|190765|191016|190674|57
1705534200000|2024-01-17 23:30:00|191086|190744|191072|190730|191089|190747|190936|190594|167
1705534500000|2024-01-17 23:35:00|191099|190757|191097|190755|191116|190774|191063|190721|66
1705534800000|2024-01-17 23:40:00|191042|190700|191084|190742|191132|190790|191022|190680|115
1705535100000|2024-01-17 23:45:00|191085|190743|191066|190724|191105|190763|191035|190693|89
1705535400000|2024-01-17 23:50:00|191065|190723|191076|190734|191094|190752|191065|190723|61
1705535700000|2024-01-17 23:55:00|191085|190743|191085|190743|191121|190779|191042|190700|55
1705536000000|2024-01-18 00:00:00|190775.1|190433.1|190666.2|190324.2|190775.1|190433.1|190656.2|190314.2|249
1705536300000|2024-01-18 00:05:00|190666|190324|190674.2|190332.2|190699.1|190357.1|190646.9|190304.9|368
1705536600000|2024-01-18 00:10:00|190673.9|190331.9|190788|190446|190794.6|190452.6|190671.2|190329.2|328
1705536900000|2024-01-18 00:15:00|190787.9|190445.9|190682.7|190373.7|190789.1|190447.1|190674.1|190332.8|503
1705537200000|2024-01-18 00:20:00|190682.4|190373.9|190693.2|190381.3|190725|190475.5|190594.9|190335.6|269
1705537500000|2024-01-18 00:25:00|190693|190381.1|190677.2|190399.3|190694.3|190476.3|190597.4|190363.2|254
1705537800000|2024-01-18 00:30:00|190716.5|190399.4|190766|190494.8|190950.6|190608.6|190682.5|190386.3|784
1705538100000|2024-01-18 00:35:00|190695.4|190565.4|190697.6|190567.6|190792.6|190597.7|190686.3|190485.9|493
1705538400000|2024-01-18 00:40:00|190697.8|190567.8|190695.1|190565.1|190709.8|190579.8|190690.2|190560.2|487
1705538700000|2024-01-18 00:45:00|190695|190565|190671.3|190396.2|190714.2|190567.3|190600.5|190379.1|640
1705539000000|2024-01-18 00:50:00|190671.2|190396.1|190611|190481|190690.6|190482.8|190593.2|190382.3|345
1705539300000|2024-01-18 00:55:00|190616.8|190486.8|190467.9|190337.9|190625.9|190487.9|190467.9|190267.1|490
1705539600000|2024-01-18 01:00:00|190548.6|190267.5|190252.7|190122.7|190548.6|190328.5|190132.7|189932.3|861
1705539900000|2024-01-18 01:05:00|190254|190124|190208.2|190078.2|190257.9|190127.9|190197.9|190067.9|754
1705540200000|2024-01-18 01:10:00|190203.6|190073.6|190231.8|190101.8|190263.7|190133.7|190181.6|190051.6|745
1705540500000|2024-01-18 01:15:00|190235.3|190105.3|190122|189992|190320.2|190190.2|190117.3|189987.3|573
1705540800000|2024-01-18 01:20:00|190122.2|189992.2|190215.7|190085.7|190218.8|190088.8|190083.7|189953.7|598
1705541100000|2024-01-18 01:25:00|190215.8|190085.8|190189|190059|190223.6|190093.6|190187.5|190057.5|305
1705541400000|2024-01-18 01:30:00|190189.1|190059.1|190200.6|190070.6|190203.1|190073.1|190157.5|190027.5|291
1705541700000|2024-01-18 01:35:00|190200.5|190070.5|190205.9|190075.9|190207.1|190077.1|190154.3|190024.3|444
1705542000000|2024-01-18 01:40:00|190206|190076|190294.5|190164.5|190312.8|190182.8|190194.2|190064.2|495
1705542300000|2024-01-18 01:45:00|190292.1|190162.1|190249.3|190119.3|190298.9|190168.9|190243.9|190113.9|189
1705542600000|2024-01-18 01:50:00|190249.4|190119.4|190171|190041|190250.4|190120.4|190165.4|190035.4|219
1705542900000|2024-01-18 01:55:00|190171.1|190041.1|190202.8|190072.8|190238.5|190108.5|190121.4|189991.4|609
1705543200000|2024-01-18 02:00:00|190203.1|190073.1|190197.6|190067.6|190205.4|190075.4|190190.6|190060.6|152
1705543500000|2024-01-18 02:05:00|190197.5|190067.5|190191.7|190061.7|190203.7|190073.7|190186.6|190056.6|174
1705543800000|2024-01-18 02:10:00|190190.3|190060.3|190191.7|190061.7|190193.8|190063.8|190188.4|190058.4|117
1705544100000|2024-01-18 02:15:00|190191.5|190061.5|190189.8|190059.8|190191.5|190061.5|190177.9|190047.9|187
1705544400000|2024-01-18 02:20:00|190189.7|190059.7|190189|190059|190191|190061|190184.1|190054.1|120
1705544700000|2024-01-18 02:25:00|190189.3|190059.3|190213.6|190083.6|190214.9|190084.9|190189.3|190059.3|142
1705545000000|2024-01-18 02:30:00|190213.5|190083.5|190246|190116|190252|190122|190208|190078|172
1705545300000|2024-01-18 02:35:00|190245.2|190115.2|190301.1|190171.1|190330.4|190200.4|190242.3|190112.3|675
1705545600000|2024-01-18 02:40:00|190301.2|190171.2|190303.5|190173.5|190303.8|190173.8|190291.9|190161.9|201
1705545900000|2024-01-18 02:45:00|190303.3|190173.3|190390.2|190260.2|190416.3|190286.3|190295.7|190165.7|310
1705546200000|2024-01-18 02:50:00|190390.3|190260.3|190356.6|190226.6|190397.5|190267.5|190356.6|190226.6|153
1705546500000|2024-01-18 02:55:00|190356.7|190226.7|190360.4|190230.4|190364.3|190234.3|190356.1|190226.1|170
1705546800000|2024-01-18 03:00:00|190360.6|190230.6|190364.8|190234.8|190365.4|190235.4|190360.6|190230.6|122
1705547100000|2024-01-18 03:05:00|190364.6|190234.6|190462.4|190332.4|190567.4|190437.4|190362.3|190232.3|718
1705547400000|2024-01-18 03:10:00|190464.2|190334.2|190461|190331|190469.2|190339.2|190449.7|190319.7|501
1705547700000|2024-01-18 03:15:00|190461.1|190331.1|190365|190235|190464.3|190334.3|190360.9|190230.9|602
1705548000000|2024-01-18 03:20:00|190364.8|190234.8|190288.2|190158.2|190368.1|190238.1|190243.2|190113.2|520
1705548300000|2024-01-18 03:25:00|190286.6|190156.6|190283.1|190153.1|190307.5|190177.5|190268.4|190138.4|210
1705548600000|2024-01-18 03:30:00|190285.3|190155.3|190284|190154|190285.8|190155.8|190282.2|190152.2|110
1705548900000|2024-01-18 03:35:00|190284.8|190154.8|190255|190125|190334.7|190204.7|190231.6|190101.6|685
1705549200000|2024-01-18 03:40:00|190256|190126|190214.1|190084.1|190261.9|190131.9|190177.5|190047.5|793
1705549500000|2024-01-18 03:45:00|190214.5|190084.5|190203.3|190073.3|190237.4|190107.4|190177.7|190047.7|885
1705549800000|2024-01-18 03:50:00|190204.7|190074.7|190272.8|190142.8|190293.5|190163.5|190195|190065|886
1705550100000|2024-01-18 03:55:00|190272.9|190142.9|190283.9|190153.9|190307.8|190177.8|190269.9|190139.9|691
1705550400000|2024-01-18 04:00:00|190283|190153|190267.2|190137.2|190284.6|190154.6|190267.2|190137.2|169
1705550700000|2024-01-18 04:05:00|190268.5|190138.5|190266.6|190136.6|190269.3|190139.3|190265.1|190135.1|157
1705551000000|2024-01-18 04:10:00|190266.8|190136.8|190265.6|190135.6|190271.8|190141.8|190265.4|190135.4|81
1705551300000|2024-01-18 04:15:00|190267.4|190137.4|190273.3|190143.3|190273.5|190143.5|190256.5|190126.5|108
1705551600000|2024-01-18 04:20:00|190271|190141|190266.5|190136.5|190272.2|190142.2|190263.5|190133.5|98
1705551900000|2024-01-18 04:25:00|190266.6|190136.6|190270.9|190140.9|190271.6|190141.6|190264.9|190134.9|110
1705552200000|2024-01-18 04:30:00|190270.8|190140.8|190270.6|190140.6|190272.3|190142.3|190267.7|190137.7|79
1705552500000|2024-01-18 04:35:00|190269.6|190139.6|190269.6|190139.6|190278.9|190148.9|190266.7|190136.7|82
1705552800000|2024-01-18 04:40:00|190269.4|190139.4|190268.7|190138.7|190270.8|190140.8|190266.5|190136.5|80
1705553100000|2024-01-18 04:45:00|190268.5|190138.5|190266.7|190136.7|190268.7|190138.7|190265.6|190135.6|65
1705553400000|2024-01-18 04:50:00|190266.6|190136.6|190328.3|190198.3|190342.4|190212.4|190259.6|190129.6|169
1705553700000|2024-01-18 04:55:00|190328.6|190198.6|190338.8|190208.8|190342.4|190212.4|190326.1|190196.1|219
1705554000000|2024-01-18 05:00:00|190339.3|190209.3|190329.4|190199.4|190342.4|190212.4|190327.3|190197.3|233
1705554300000|2024-01-18 05:05:00|190329.1|190199.1|190324.9|190194.9|190334|190204|190317.3|190187.3|169
1705554600000|2024-01-18 05:10:00|190324.7|190194.7|190363.2|190233.2|190376.8|190246.8|190318.7|190188.7|157
1705554900000|2024-01-18 05:15:00|190365.9|190235.9|190366.7|190236.7|190385.5|190255.5|190357.4|190227.4|364
1705555200000|2024-01-18 05:20:00|190366|190236|190370.6|190240.6|190371.1|190241.1|190355.3|190225.3|428
1705555500000|2024-01-18 05:25:00|190376.4|190246.4|190375.7|190245.7|190435.6|190305.6|190341.9|190211.9|836
1705555800000|2024-01-18 05:30:00|190375.1|190245.1|190453.3|190323.3|190467.3|190337.3|190367.3|190237.3|829
1705556100000|2024-01-18 05:35:00|190449.4|190319.4|190371.1|190241.1|190471.3|190341.3|190360.2|190230.2|818
1705556400000|2024-01-18 05:40:00|190371.6|190241.6|190364.1|190234.1|190375.6|190245.6|190349.1|190219.1|408
1705556700000|2024-01-18 05:45:00|190364|190234|190355.7|190225.7|190381.3|190251.3|190355.6|190225.6|375
1705557000000|2024-01-18 05:50:00|190359.8|190229.8|190363.9|190233.9|190401.2|190271.2|190345.6|190215.6|723
1705557300000|2024-01-18 05:55:00|190363.7|190233.7|190223.8|190093.8|190371.1|190241.1|190146.5|190016.5|807
1705557600000|2024-01-18 06:00:00|190228|190098|190249.5|190119.5|190287.8|190157.8|190192.2|190062.2|846
1705557900000|2024-01-18 06:05:00|190249.8|190119.8|190100.7|189970.7|190267.1|190137.1|190071.4|189941.4|800
1705558200000|2024-01-18 06:10:00|190100.9|189970.9|190265.4|190135.4|190270.9|190140.9|190072.5|189942.5|865
1705558500000|2024-01-18 06:15:00|190264.7|190134.7|190098.7|189968.7|190265.7|190135.7|190094.4|189964.4|850
1705558800000|2024-01-18 06:20:00|190096.9|189966.9|189938.9|189808.9|190131|190001|189917|189787|847
1705559100000|2024-01-18 06:25:00|189937.7|189807.7|189978.2|189848.2|190015.8|189885.8|189921.5|189791.5|665
1705559400000|2024-01-18 06:30:00|189978.3|189848.3|189947|189817|190025.7|189895.7|189936.9|189806.9|761
1705559700000|2024-01-18 06:35:00|189947.6|189817.6|189941.7|189811.7|189973.3|189843.3|189917.5|189787.5|604
1705560000000|2024-01-18 06:40:00|189944.7|189814.7|189723.7|189593.7|189957.7|189827.7|189667.7|189537.7|661
1705560300000|2024-01-18 06:45:00|189723.5|189593.5|189685|189555|189762.7|189632.7|189651.7|189521.7|539
1705560600000|2024-01-18 06:50:00|189683.7|189553.7|189772.7|189642.7|189777.9|189647.9|189672.3|189542.3|720
1705560900000|2024-01-18 06:55:00|189772.4|189642.4|189950.2|189820.2|190014.4|189884.4|189769.2|189639.2|689
1705561200000|2024-01-18 07:00:00|189962|189832|189871|189741|189999.9|189869.9|189871|189741|835
1705561500000|2024-01-18 07:05:00|189871.6|189741.6|189611.8|189481.8|189900.8|189770.8|189599|189469|882
1705561800000|2024-01-18 07:10:00|189611.5|189481.5|189645.5|189515.5|189695.7|189565.7|189594|189464|737
1705562100000|2024-01-18 07:15:00|189644.8|189514.8|189643.7|189513.7|189680.3|189550.3|189610.3|189480.3|749
1705562400000|2024-01-18 07:20:00|189643.8|189513.8|189686.4|189556.4|189782.2|189652.2|189419.2|189289.2|798
1705562700000|2024-01-18 07:25:00|189707.1|189577.1|189807.5|189677.5|189882.6|189752.6|189687.5|189557.5|848
1705563000000|2024-01-18 07:30:00|189807.4|189677.4|189977.8|189847.8|189981.8|189851.8|189798.2|189668.2|772
1705563300000|2024-01-18 07:35:00|189978.7|189848.7|190182.2|190052.2|190193.3|190063.3|189975.7|189845.7|820
1705563600000|2024-01-18 07:40:00|190195.8|190065.8|190174.2|190044.2|190263.7|190133.7|189983|189853|994
1705563900000|2024-01-18 07:45:00|190173.9|190043.9|189899.1|189769.1|190175.4|190045.4|189863|189733|996
1705564200000|2024-01-18 07:50:00|189899.5|189769.5|190189|190059|190202.7|190072.7|189895.2|189765.2|1004
1705564500000|2024-01-18 07:55:00|190189.9|190059.9|189972.3|189842.3|190275.5|190145.5|189965.4|189835.4|896
1705564800000|2024-01-18 08:00:00|189970.9|189840.9|190100.8|189970.8|190158.5|190028.5|189963|189833|1082
1705565100000|2024-01-18 08:05:00|190101.8|189971.8|190410|190280|190415.9|190285.9|190073.1|189943.1|977
1705565400000|2024-01-18 08:10:00|190409.9|190279.9|190096.8|189966.8|190421|190291|190008.4|189878.4|968
1705565700000|2024-01-18 08:15:00|190096.6|189966.6|190101.1|189971.1|190151|190021|189960.6|189830.6|953
1705566000000|2024-01-18 08:20:00|190099.5|189969.5|190055.3|189925.3|190152|190022|189975.9|189845.9|826
1705566300000|2024-01-18 08:25:00|190055.9|189925.9|190011.6|189881.6|190167.3|190037.3|190003.5|189873.5|948
1705566600000|2024-01-18 08:30:00|190011.2|189881.2|190317.5|190187.5|190332.7|190202.7|190003|189873|971
1705566900000|2024-01-18 08:35:00|190317.8|190187.8|190298.1|190168.1|190343.4|190213.4|190138.7|190008.7|1028
1705567200000|2024-01-18 08:40:00|190297.6|190167.6|190242.5|190112.5|190358.1|190228.1|190232.2|190102.2|911
1705567500000|2024-01-18 08:45:00|190243.9|190113.9|190235.2|190105.2|190249.6|190119.6|190088.9|189958.9|991
1705567800000|2024-01-18 08:50:00|190234.9|190104.9|190151.4|190021.4|190287.9|190157.9|190120.8|189990.8|988
1705568100000|2024-01-18 08:55:00|190149.7|190019.7|190155.4|190025.4|190191.2|190061.2|190055.9|189925.9|977
1705568400000|2024-01-18 09:00:00|190155.6|190025.6|190224|190094|190256.1|190126.1|190092.5|189962.5|925
1705568700000|2024-01-18 09:05:00|190223.2|190093.2|190172.9|190042.9|190235.7|190105.7|190151.1|190021.1|940
1705569000000|2024-01-18 09:10:00|190170.8|190040.8|189812.1|189682.1|190175|190045|189796.9|189666.9|976
1705569300000|2024-01-18 09:15:00|189812.9|189682.9|189785.1|189655.1|189896.7|189766.7|189774.7|189644.7|960
1705569600000|2024-01-18 09:20:00|189785.4|189655.4|189843.5|189713.5|189903.3|189773.3|189746.3|189616.3|964
1705569900000|2024-01-18 09:25:00|189845|189715|189641.1|189511.1|189901.7|189771.7|189629.5|189499.5|1013
1705570200000|2024-01-18 09:30:00|189666.5|189536.5|189464.6|189334.6|189666.5|189536.5|189431.7|189301.7|970
1705570500000|2024-01-18 09:35:00|189464.3|189334.3|189500.4|189370.4|189610.4|189480.4|189395.3|189265.3|906
1705570800000|2024-01-18 09:40:00|189498.4|189368.4|189454.8|189324.8|189518.1|189388.1|189359.3|189229.3|974
1705571100000|2024-01-18 09:45:00|189455.7|189325.7|189339.4|189209.4|189512|189382|189240.4|189110.4|932
1705571400000|2024-01-18 09:50:00|189339.5|189209.5|189393.3|189263.3|189393.3|189263.3|189249.1|189119.1|871
1705571700000|2024-01-18 09:55:00|189392.8|189262.8|189390.9|189260.9|189418.1|189288.1|189283.2|189153.2|968
1705572000000|2024-01-18 10:00:00|189391|189261|189395|189265|189430.2|189300.2|189338.2|189208.2|975
1705572300000|2024-01-18 10:05:00|189395.1|189265.1|189383.4|189253.4|189421.8|189291.8|189330.5|189200.5|880
1705572600000|2024-01-18 10:10:00|189384.3|189254.3|189412|189282|189441.3|189311.3|189344.6|189214.6|981
1705572900000|2024-01-18 10:15:00|189411.5|189281.5|189289.2|189159.2|189412.6|189282.6|189289.2|189159.2|787
1705573200000|2024-01-18 10:20:00|189295.5|189165.5|189203.8|189073.8|189428.6|189298.6|189186.7|189056.7|925
1705573500000|2024-01-18 10:25:00|189203.2|189073.2|189139.9|189009.9|189237.1|189107.1|189101.4|188971.4|925
1705573800000|2024-01-18 10:30:00|189143.4|189013.4|189122.4|188992.4|189155.7|189025.7|189106.8|188976.8|719
1705574100000|2024-01-18 10:35:00|189121.7|188991.7|189225.2|189095.2|189243.6|189113.6|189086.5|188956.5|839
1705574400000|2024-01-18 10:40:00|189224.7|189094.7|189263.7|189133.7|189363.7|189233.7|189219.6|189089.6|831
1705574700000|2024-01-18 10:45:00|189263.6|189133.6|189350.3|189220.3|189384.7|189254.7|189245.5|189115.5|903
1705575000000|2024-01-18 10:50:00|189350.6|189220.6|189246|189116|189350.6|189220.6|189198.3|189068.3|912
1705575300000|2024-01-18 10:55:00|189251.9|189121.9|189243|189113|189279|189149|189200.9|189070.9|786
1705575600000|2024-01-18 11:00:00|189240.2|189110.2|189208.6|189078.6|189302.7|189172.7|189206.5|189076.5|864
1705575900000|2024-01-18 11:05:00|189208.8|189078.8|189334.7|189204.7|189351.4|189221.4|189203.1|189073.1|921
1705576200000|2024-01-18 11:10:00|189335.4|189205.4|189448|189318|189452|189322|189237.9|189107.9|853
1705576500000|2024-01-18 11:15:00|189448.1|189318.1|189361.7|189231.7|189456.5|189326.5|189319.4|189189.4|805
1705576800000|2024-01-18 11:20:00|189361.1|189231.1|189317.7|189187.7|189395.9|189265.9|189282.2|189152.2|887
1705577100000|2024-01-18 11:25:00|189317.9|189187.9|189306.5|189176.5|189385.5|189255.5|189300|189170|871
1705577400000|2024-01-18 11:30:00|189307.4|189177.4|189348.6|189218.6|189364.9|189234.9|189184.8|189054.8|808
1705577700000|2024-01-18 11:35:00|189349.3|189219.3|189270.2|189140.2|189350|189220|189193.5|189063.5|907
1705578000000|2024-01-18 11:40:00|189270|189140|189251.3|189121.3|189350.9|189220.9|189224|189094|931
1705578300000|2024-01-18 11:45:00|189252|189122|189204|189074|189320.7|189190.7|189160.6|189030.6|775
1705578600000|2024-01-18 11:50:00|189201.9|189071.9|189276.3|189146.3|189297|189167|189193.8|189063.8|753
1705578900000|2024-01-18 11:55:00|189275.6|189145.6|189154.6|189024.6|189282.6|189152.6|189137.3|189007.3|815
1705579200000|2024-01-18 12:00:00|189149.7|189019.7|189131.7|189001.7|189180.2|189050.2|189095.9|188965.9|919
1705579500000|2024-01-18 12:05:00|189132.6|189002.6|188856.4|188726.4|189134.1|189004.1|188829.3|188699.3|987
1705579800000|2024-01-18 12:10:00|188858.4|188728.4|188945|188815|188945|188815|188841.1|188711.1|924
1705580100000|2024-01-18 12:15:00|188945.2|188815.2|188915.9|188785.9|189066.9|188936.9|188907.3|188777.3|841
1705580400000|2024-01-18 12:20:00|188916.4|188786.4|189095.1|188965.1|189105.8|188975.8|188915.3|188785.3|793
1705580700000|2024-01-18 12:25:00|189095.4|188965.4|188935.4|188805.4|189122.5|188992.5|188932.3|188802.3|712
1705581000000|2024-01-18 12:30:00|188935|188805|189055.9|188925.9|189147|189017|188925.1|188795.1|747
1705581300000|2024-01-18 12:35:00|189055.7|188925.7|189159.6|189029.6|189236.7|189106.7|189045.4|188915.4|952
1705581600000|2024-01-18 12:40:00|189159.9|189029.9|189215.3|189085.3|189226.6|189096.6|189037.5|188907.5|1014
1705581900000|2024-01-18 12:45:00|189214.9|189084.9|189289.3|189159.3|189303.4|189173.4|189192.1|189062.1|914
1705582200000|2024-01-18 12:50:00|189289.9|189159.9|189245.7|189115.7|189381.9|189251.9|189225.3|189095.3|937
1705582500000|2024-01-18 12:55:00|189247.2|189117.2|189326.6|189196.6|189370.7|189240.7|189246.4|189116.4|993
1705582800000|2024-01-18 13:00:00|189328.5|189198.5|189452.6|189322.6|189480.5|189350.5|189328.5|189198.5|1000
1705583100000|2024-01-18 13:05:00|189453.1|189323.1|189454.3|189324.3|189523.3|189393.3|189344.2|189214.2|927
1705583400000|2024-01-18 13:10:00|189453.8|189323.8|189413.2|189283.2|189472.3|189342.3|189372.2|189242.2|1001
1705583700000|2024-01-18 13:15:00|189412.8|189282.8|189420.7|189290.7|189473.4|189343.4|189344.5|189214.5|947
1705584000000|2024-01-18 13:20:00|189420.3|189290.3|189519|189389|189531.8|189401.8|189420.3|189290.3|953
1705584300000|2024-01-18 13:25:00|189519.7|189389.7|189712.2|189370.2|189758.9|189609.5|189518.6|189370.2|820
1705584600000|2024-01-18 13:30:00|189708.6|189366.6|189397.2|189267.2|189954.9|189817.4|189359.7|189229.7|1029
1705584900000|2024-01-18 13:35:00|189397|189267|189749.8|189619.8|189753.3|189623.3|189333.3|189203.3|1032
1705585200000|2024-01-18 13:40:00|189750.5|189620.5|189773.8|189643.8|189831|189701|189640.5|189510.5|1039
1705585500000|2024-01-18 13:45:00|189781.4|189651.4|189988.4|189858.4|190001.5|189871.5|189748.1|189618.1|1026
1705585800000|2024-01-18 13:50:00|189988.6|189858.6|189850.3|189720.3|189989.5|189859.5|189683|189553|988
1705586100000|2024-01-18 13:55:00|189855.3|189725.3|190301.3|190171.3|190338.2|190208.2|189855.3|189725.3|979
1705586400000|2024-01-18 14:00:00|190293.3|190163.3|189988.5|189858.5|190313.1|190183.1|189972.1|189842.1|1058
1705586700000|2024-01-18 14:05:00|189992|189862|189754.1|189624.1|190013.6|189883.6|189750.5|189620.5|957
1705587000000|2024-01-18 14:10:00|189754.2|189624.2|189704.3|189574.3|189779.9|189649.9|189578.6|189448.6|1024
1705587300000|2024-01-18 14:15:00|189705.3|189575.3|189982.4|189852.4|189985.2|189855.2|189703.1|189573.1|898
1705587600000|2024-01-18 14:20:00|189988.4|189858.4|189773.2|189643.2|190010.3|189880.3|189773|189643|910
1705587900000|2024-01-18 14:25:00|189773.8|189643.8|189765.2|189635.2|189926.7|189796.7|189723.5|189593.5|951
1705588200000|2024-01-18 14:30:00|189766.5|189636.5|189774.5|189644.5|189819.8|189689.8|189659.3|189529.3|1053
1705588500000|2024-01-18 14:35:00|189774.4|189644.4|189807.9|189677.9|189877.2|189747.2|189677.1|189547.1|1024
1705588800000|2024-01-18 14:40:00|189809.5|189679.5|189892.4|189762.4|189946.5|189816.5|189753.5|189623.5|1052
1705589100000|2024-01-18 14:45:00|189892.3|189762.3|189731.5|189601.5|189908.6|189778.6|189727.2|189597.2|1006
1705589400000|2024-01-18 14:50:00|189732.4|189602.4|189850.1|189720.1|189978.4|189848.4|189705.8|189575.8|1010
1705589700000|2024-01-18 14:55:00|189852.1|189722.1|189728.9|189598.9|189898.4|189768.4|189720.7|189590.7|1026
1705590000000|2024-01-18 15:00:00|189729.3|189599.3|189771.1|189641.1|189830.2|189700.2|189619.5|189489.5|1022
1705590300000|2024-01-18 15:05:00|189759.6|189629.6|189742.8|189612.8|189761.4|189631.4|189565.7|189435.7|1014
1705590600000|2024-01-18 15:10:00|189742.1|189612.1|189656.6|189526.6|189785.1|189655.1|189608|189478|1035
1705590900000|2024-01-18 15:15:00|189656.2|189526.2|189622.9|189492.9|189713.6|189583.6|189561.3|189431.3|1007
1705591200000|2024-01-18 15:20:00|189623.3|189493.3|189724.8|189594.8|189791|189661|189605.2|189475.2|1036
1705591500000|2024-01-18 15:25:00|189720.8|189590.8|189485.4|189355.4|189738.4|189608.4|189478.6|189348.6|996
1705591800000|2024-01-18 15:30:00|189483.6|189353.6|189263.7|189133.7|189513.2|189383.2|189263.7|189133.7|1002
1705592100000|2024-01-18 15:35:00|189263.4|189133.4|189295|189165|189360.4|189230.4|189172.5|189042.5|938
1705592400000|2024-01-18 15:40:00|189294.8|189164.8|189406.6|189276.6|189427.9|189297.9|189283.9|189153.9|960
1705592700000|2024-01-18 15:45:00|189406.4|189276.4|189484.8|189354.8|189542.7|189412.7|189404.5|189274.5|923
1705593000000|2024-01-18 15:50:00|189485.6|189355.6|189640|189510|189641|189511|189466|189336|896
1705593300000|2024-01-18 15:55:00|189640.7|189510.7|189622.1|189492.1|189698.6|189568.6|189543.6|189413.6|909
1705593600000|2024-01-18 16:00:00|189620.6|189490.6|189628.6|189498.6|189733.5|189603.5|189618.2|189488.2|991
1705593900000|2024-01-18 16:05:00|189628.4|189498.4|189600.6|189470.6|189656|189526|189551.3|189421.3|848
1705594200000|2024-01-18 16:10:00|189602|189472|189549.2|189419.2|189603.3|189473.3|189447.2|189317.2|892
1705594500000|2024-01-18 16:15:00|189548.9|189418.9|189541.4|189411.4|189562.9|189432.9|189461|189331|903
1705594800000|2024-01-18 16:20:00|189542.3|189412.3|189470.2|189340.2|189546.5|189416.5|189460.5|189330.5|903
1705595100000|2024-01-18 16:25:00|189470.5|189340.5|189438.4|189308.4|189486.8|189356.8|189394.9|189264.9|906
1705595400000|2024-01-18 16:30:00|189434.6|189304.6|189233.8|189103.8|189461.7|189331.7|189225.7|189095.7|901
1705595700000|2024-01-18 16:35:00|189230.9|189100.9|189374.7|189244.7|189376.7|189246.7|189183.8|189053.8|718
1705596000000|2024-01-18 16:40:00|189374.8|189244.8|189522.7|189392.7|189562.8|189432.8|189362.6|189232.6|756
1705596300000|2024-01-18 16:45:00|189522.8|189392.8|189547.7|189417.7|189591.4|189461.4|189477.8|189347.8|786
1705596600000|2024-01-18 16:50:00|189545.5|189415.5|189270.8|189140.8|189546.3|189416.3|189270.7|189140.7|841
1705596900000|2024-01-18 16:55:00|189270.4|189140.4|189345|189215|189368.3|189238.3|189269.1|189139.1|724
1705597200000|2024-01-18 17:00:00|189344.9|189214.9|189560.7|189430.7|189560.7|189430.7|189339.4|189209.4|834
1705597500000|2024-01-18 17:05:00|189564.7|189434.7|189705.9|189575.9|189722.3|189592.3|189556.3|189426.3|845
1705597800000|2024-01-18 17:10:00|189704.4|189574.4|189768.3|189638.3|189796.4|189666.4|189703|189573|816
1705598100000|2024-01-18 17:15:00|189767.7|189637.7|189827.4|189697.4|189847.3|189717.3|189702.9|189572.9|847
1705598400000|2024-01-18 17:20:00|189824.8|189694.8|189859.3|189729.3|189883.8|189753.8|189823.8|189693.8|820
1705598700000|2024-01-18 17:25:00|189859|189729|189835.9|189705.9|189866.8|189736.8|189812.3|189682.3|665
1705599000000|2024-01-18 17:30:00|189834.8|189704.8|189985.8|189855.8|189991.5|189861.5|189833.6|189703.6|779
1705599300000|2024-01-18 17:35:00|189985.9|189855.9|189945|189815|190030.9|189900.9|189927.5|189797.5|768
1705599600000|2024-01-18 17:40:00|189944.8|189814.8|189933.2|189803.2|189982.3|189852.3|189920.4|189790.4|866
1705599900000|2024-01-18 17:45:00|189932.2|189802.2|189776.7|189646.7|189941.8|189811.8|189736.2|189606.2|829
1705600200000|2024-01-18 17:50:00|189771.9|189641.9|189736.5|189606.5|189785.5|189655.5|189721.8|189591.8|731
1705600500000|2024-01-18 17:55:00|189738.5|189608.5|189756.9|189626.9|189759.1|189629.1|189732.4|189602.4|940
1705600800000|2024-01-18 18:00:00|189754.8|189624.8|189766.6|189636.6|189831.7|189701.7|189746.1|189616.1|946
1705601100000|2024-01-18 18:05:00|189765.7|189635.7|189788.2|189658.2|189788.2|189658.2|189723.7|189593.7|981
1705601400000|2024-01-18 18:10:00|189786.4|189656.4|189800.8|189670.8|189805.8|189675.8|189757|189627|878
1705601700000|2024-01-18 18:15:00|189804.3|189674.3|189772.7|189642.7|189816|189686|189741.4|189611.4|890
1705602000000|2024-01-18 18:20:00|189773.3|189643.3|189707.3|189577.3|189782.2|189652.2|189689.1|189559.1|846
1705602300000|2024-01-18 18:25:00|189707|189577|189605.2|189475.2|189738.5|189608.5|189601|189471|788
1705602600000|2024-01-18 18:30:00|189605.4|189475.4|189591.1|189461.1|189617.7|189487.7|189587.4|189457.4|678
1705602900000|2024-01-18 18:35:00|189590.9|189460.9|189575.4|189445.4|189609.1|189479.1|189548.1|189418.1|784
1705603200000|2024-01-18 18:40:00|189576.9|189446.9|189489.5|189359.5|189584.4|189454.4|189469.4|189339.4|757
1705603500000|2024-01-18 18:45:00|189490.6|189360.6|189481.4|189351.4|189531.9|189401.9|189465.6|189335.6|775
1705603800000|2024-01-18 18:50:00|189480.9|189350.9|189432.8|189302.8|189483.8|189353.8|189401|189271|814
1705604100000|2024-01-18 18:55:00|189433.3|189303.3|189502.8|189372.8|189509.3|189379.3|189432.1|189302.1|949
1705604400000|2024-01-18 19:00:00|189503.1|189373.1|189511.5|189381.5|189537.8|189407.8|189499.8|189369.8|937
1705604700000|2024-01-18 19:05:00|189509.9|189379.9|189482.9|189352.9|189517.8|189387.8|189444.2|189314.2|848
1705605000000|2024-01-18 19:10:00|189482.8|189352.8|189454.7|189324.7|189508.7|189378.7|189422.1|189292.1|804
1705605300000|2024-01-18 19:15:00|189461.3|189331.3|189461.2|189331.2|189519.2|189389.2|189430.3|189300.3|889
1705605600000|2024-01-18 19:20:00|189460.9|189330.9|189431.9|189301.9|189518.7|189388.7|189407.1|189277.1|874
1705605900000|2024-01-18 19:25:00|189431|189301|189430.6|189300.6|189437.3|189307.3|189419.7|189289.7|705
1705606200000|2024-01-18 19:30:00|189430.4|189300.4|189428.5|189298.5|189443.1|189313.1|189417.3|189287.3|763
1705606500000|2024-01-18 19:35:00|189434.1|189304.1|189433.3|189303.3|189444.5|189314.5|189418.6|189288.6|699
1705606800000|2024-01-18 19:40:00|189432|189302|189492.5|189362.5|189505.1|189375.1|189412.6|189282.6|875
1705607100000|2024-01-18 19:45:00|189493|189363|189534.7|189404.7|189541.3|189411.3|189490.4|189360.4|859
1705607400000|2024-01-18 19:50:00|189533.1|189403.1|189590.7|189460.7|189592.1|189462.1|189520.2|189390.2|860
1705607700000|2024-01-18 19:55:00|189589.5|189459.5|189562.8|189432.8|189589.8|189459.8|189518.8|189388.8|943
1705608000000|2024-01-18 20:00:00|189560.9|189430.9|189525.3|189395.3|189569.7|189439.7|189522.7|189392.7|842
1705608300000|2024-01-18 20:05:00|189522.7|189392.7|189515.4|189385.4|189533.2|189403.2|189512.5|189382.5|599
1705608600000|2024-01-18 20:10:00|189516.1|189386.1|189578.6|189448.6|189597.9|189467.9|189510.2|189380.2|710
1705608900000|2024-01-18 20:15:00|189576.1|189446.1|189555.7|189425.7|189584.7|189454.7|189541.9|189411.9|531
1705609200000|2024-01-18 20:20:00|189555.3|189425.3|189558.7|189428.7|189571.7|189441.7|189533.6|189403.6|663
1705609500000|2024-01-18 20:25:00|189558.3|189428.3|189534.1|189404.1|189560.3|189430.3|189530|189400|523
1705609800000|2024-01-18 20:30:00|189534.8|189404.8|189483.3|189353.3|189535.7|189405.7|189456.8|189326.8|652
1705610100000|2024-01-18 20:35:00|189483.6|189353.6|189452.5|189322.5|189484.9|189354.9|189440.7|189310.7|685
1705610400000|2024-01-18 20:40:00|189456.6|189326.6|189480.9|189350.9|189481.4|189351.4|189440.2|189310.2|855
1705610700000|2024-01-18 20:45:00|189480.8|189350.8|189530.5|189400.5|189534.1|189404.1|189458.7|189328.7|735
1705611000000|2024-01-18 20:50:00|189530.6|189400.6|189529.6|189399.6|189551.4|189421.4|189506.5|189376.5|810
1705611300000|2024-01-18 20:55:00|189529.7|189399.7|189535.7|189405.7|189575.8|189445.8|189520.4|189390.4|751
1705611600000|2024-01-18 21:00:00|189536.8|189406.8|189504.2|189374.2|189550.2|189420.2|189500.8|189370.8|457
1705611900000|2024-01-18 21:05:00|189504.5|189374.5|189464.5|189334.5|189505.6|189375.6|189459.4|189329.4|263
1705612200000|2024-01-18 21:10:00|189463.7|189333.7|189450.3|189320.3|189463.9|189333.9|189449.4|189319.4|174
1705612500000|2024-01-18 21:15:00|189445.4|189315.4|189422|189292|189445.4|189315.4|189410.6|189280.6|242
1705612800000|2024-01-18 21:20:00|189421.1|189291.1|189417.1|189287.1|189421.3|189291.3|189414.6|189284.6|174
1705613100000|2024-01-18 21:25:00|189416.7|189286.7|189419.5|189289.5|189419.5|189289.5|189413.8|189283.8|140
1705613400000|2024-01-18 21:30:00|189419.4|189289.4|189415.7|189285.7|189419.6|189289.6|189415.1|189285.1|149
1705613700000|2024-01-18 21:35:00|189416|189286|189418.8|189288.8|189419.6|189289.6|189411.3|189281.3|110
1705614000000|2024-01-18 21:40:00|189418.1|189288.1|189431.4|189301.4|189434.3|189304.3|189418.1|189288.1|97
1705614300000|2024-01-18 21:45:00|189432.6|189302.6|189526|189396|189672.1|189411.2|189432.4|189302.4|276
1705614600000|2024-01-18 21:50:00|189525.8|189395.8|189486.9|189356.9|189534.7|189404.7|189483.4|189353.4|179
1705614900000|2024-01-18 21:55:00|189485.7|189355.7|189542.2|189200.2|189597.2|189355.7|189472.3|189183|280
1705615200000|2024-01-18 22:00:00|189543.6|189201.6|189779.2|189437.2|189779.2|189437.2|189497.6|189155.6|38
1705615800000|2024-01-18 22:10:00|189756.1|189414.1|189571.2|189229.2|189756.1|189414.1|189500.4|189158.4|105
1705616100000|2024-01-18 22:15:00|189571.9|189229.9|189627.5|189285.5|189627.5|189285.5|189547.1|189205.1|4
1705616700000|2024-01-18 22:25:00|189557.9|189215.9|189541.1|189199.1|189584.6|189242.6|189501.6|189159.6|272
1705617000000|2024-01-18 22:30:00|189542.1|189200.1|189553.9|189211.9|189569.7|189227.7|189503.4|189161.4|308
1705617300000|2024-01-18 22:35:00|189553.1|189211.1|189554.8|189212.8|189566.9|189224.9|189537.9|189195.9|205
1705617600000|2024-01-18 22:40:00|189553.8|189211.8|189573.3|189231.3|189577.4|189235.4|189538.1|189196.1|196
1705617900000|2024-01-18 22:45:00|189571.2|189229.2|189553.3|189211.3|189576.6|189234.6|189548.6|189206.6|99
1705618200000|2024-01-18 22:50:00|189552.2|189210.2|189570.5|189228.5|189578.1|189236.1|189549.9|189207.9|134
1705618500000|2024-01-18 22:55:00|189570.6|189228.6|189565.5|189223.5|189595.6|189253.6|189550.9|189208.9|117
1705618800000|2024-01-18 23:00:00|189565.9|189223.9|189527.3|189185.3|189565.9|189223.9|189513|189171|359
1705619100000|2024-01-18 23:05:00|189527.2|189185.2|189538.5|189196.5|189547.9|189205.9|189511.3|189169.3|135
1705619400000|2024-01-18 23:10:00|189538.6|189196.6|189543.5|189201.5|189554|189212|189533.5|189191.5|111
1705619700000|2024-01-18 23:15:00|189542.3|189200.3|189543.2|189201.2|189544.5|189202.5|189522.5|189180.5|148
1705620000000|2024-01-18 23:20:00|189543.1|189201.1|189543.2|189201.2|189548.3|189206.3|189542.8|189200.8|56
1705620300000|2024-01-18 23:25:00|189543.9|189201.9|189543.1|189201.1|189545.3|189203.3|189537|189195|120
1705620600000|2024-01-18 23:30:00|189542|189200|189542.5|189200.5|189546.4|189204.4|189526.5|189184.5|226
1705620900000|2024-01-18 23:35:00|189542.3|189200.3|189531.9|189189.9|189543.2|189201.2|189527.8|189185.8|233
1705621200000|2024-01-18 23:40:00|189531.7|189189.7|189531.7|189189.7|189545.5|189203.5|189522.7|189180.7|214
1705621500000|2024-01-18 23:45:00|189531.6|189189.6|189539.2|189197.2|189547.6|189205.6|189524.6|189182.6|243
1705621800000|2024-01-18 23:50:00|189539|189197|189524.2|189182.2|189543.4|189201.4|189516.6|189174.6|155
1705622100000|2024-01-18 23:55:00|189524.1|189182.1|189522|189180|189550.2|189208.2|189521.1|189179.1|205
1705622400000|2024-01-19 00:00:00|189520.4|189178.4|189396|189054|189543.3|189201.3|189325.8|188983.8|335
1705622700000|2024-01-19 00:05:00|189396.1|189054.1|189396.9|189054.9|189410.8|189068.8|189377|189035|439
1705623000000|2024-01-19 00:10:00|189397|189055|189392|189050|189406.2|189064.2|189385.4|189043.4|391
1705623300000|2024-01-19 00:15:00|189393.8|189051.8|189389.2|189047.2|189400.1|189068.5|189383.3|189043.3|295
1705623600000|2024-01-19 00:20:00|189388.8|189046.8|189392.6|189050.6|189398|189056|189385.6|189043.6|284
1705623900000|2024-01-19 00:25:00|189392|189050|189398.2|189056.2|189404.4|189062.4|189391.8|189049.8|245
1705624200000|2024-01-19 00:30:00|189398|189056|189411.6|189075.2|189412|189082.9|189389.7|189051.3|259
1705624500000|2024-01-19 00:35:00|189411.5|189073.8|189403.7|189064.5|189417|189083.9|189395|189056|280
1705624800000|2024-01-19 00:40:00|189403.5|189064.4|189420.8|189078.8|189428.2|189086.2|189403|189062.7|195
1705625100000|2024-01-19 00:45:00|189420.7|189078.7|189426|189085.2|189433.2|189105.2|189394.7|189071.2|520
1705625400000|2024-01-19 00:50:00|189431.5|189089.5|189198.5|189068.5|189443.6|189119.2|189193|188993.5|732
1705625700000|2024-01-19 00:55:00|189196.2|189066.2|189205.1|189075.1|189305.8|189109.9|189196.2|188994|315
1705626000000|2024-01-19 01:00:00|189205.2|189075.2|189203.5|189073.5|189212|189082|189195.7|189065.7|217
1705626300000|2024-01-19 01:05:00|189204|189074|189262.9|189132.9|189270.3|189140.3|189204|189074|372
1705626600000|2024-01-19 01:10:00|189263|189133|189167.3|189037.3|189264.4|189134.4|189161.8|189031.8|367
1705626900000|2024-01-19 01:15:00|189166.7|189036.7|189265.2|189135.2|189297.4|189167.4|189158.9|189028.9|689
1705627200000|2024-01-19 01:20:00|189262.9|189132.9|189235.7|189105.7|189299.7|189169.7|189232.3|189102.3|612
1705627500000|2024-01-19 01:25:00|189235.9|189105.9|189282.5|189152.5|189308|189178|189232.2|189102.2|557
1705627800000|2024-01-19 01:30:00|189275.7|189145.7|189223.1|189093.1|189281.7|189151.7|189221.9|189091.9|545
1705628100000|2024-01-19 01:35:00|189219.7|189089.7|189224.6|189094.6|189233.2|189103.2|189218.1|189088.1|211
1705628400000|2024-01-19 01:40:00|189224.7|189094.7|189204.4|189074.4|189229.7|189099.7|189203.3|189073.3|236
1705628700000|2024-01-19 01:45:00|189204.5|189074.5|189216.8|189086.8|189224.6|189094.6|189204.1|189074.1|239
1705629000000|2024-01-19 01:50:00|189216.9|189086.9|189204.5|189074.5|189222.8|189092.8|189202.8|189072.8|334
1705629300000|2024-01-19 01:55:00|189204.6|189074.6|189208.7|189078.7|189214.3|189084.3|189200.4|189070.4|400
1705629600000|2024-01-19 02:00:00|189208.3|189078.3|189211.1|189081.1|189213.3|189083.3|189199.1|189069.1|474
1705629900000|2024-01-19 02:05:00|189210.8|189080.8|189244|189114|189263.3|189133.3|189207.6|189077.6|483
1705630200000|2024-01-19 02:10:00|189243.6|189113.6|189247.9|189117.9|189248.1|189118.1|189240.6|189110.6|332
1705630500000|2024-01-19 02:15:00|189247|189117|189262.6|189132.6|189270.9|189140.9|189246.1|189116.1|365
1705630800000|2024-01-19 02:20:00|189262.5|189132.5|189235.1|189105.1|189262.8|189132.8|189233.6|189103.6|547
1705631100000|2024-01-19 02:25:00|189233.6|189103.6|189239.4|189109.4|189250.9|189120.9|189233.5|189103.5|491
1705631400000|2024-01-19 02:30:00|189239.6|189109.6|189248.1|189118.1|189249.5|189119.5|189231|189101|386
1705631700000|2024-01-19 02:35:00|189248.3|189118.3|189243.6|189113.6|189250.9|189120.9|189231.7|189101.7|522
1705632000000|2024-01-19 02:40:00|189244.2|189114.2|189224.7|189094.7|189247|189117|189220.3|189090.3|343
1705632300000|2024-01-19 02:45:00|189224.2|189094.2|189115.1|188985.1|189232.3|189102.3|189112.5|188982.5|316
1705632600000|2024-01-19 02:50:00|189115.2|188985.2|189143.9|189013.9|189146.1|189016.1|189112.7|188982.7|633
1705632900000|2024-01-19 02:55:00|189144.1|189014.1|189144.4|189014.4|189158.3|189028.3|189132.6|189002.6|466
1705633200000|2024-01-19 03:00:00|189144.3|189014.3|189152.2|189022.2|189160.8|189030.8|189144|189014|291
1705633500000|2024-01-19 03:05:00|189152.8|189022.8|189149|189019|189155.6|189025.6|189145.7|189015.7|139
1705633800000|2024-01-19 03:10:00|189148.8|189018.8|189252.8|189122.8|189257.1|189127.1|189145.2|189015.2|445
1705634100000|2024-01-19 03:15:00|189254.6|189124.6|189255.2|189125.2|189266.4|189136.4|189252.8|189122.8|292
1705634400000|2024-01-19 03:20:00|189255.1|189125.1|189247.7|189117.7|189257.9|189127.9|189241.5|189111.5|246
1705634700000|2024-01-19 03:25:00|189247.6|189117.6|189224.2|189094.2|189247.9|189117.9|189222.8|189092.8|169
1705635000000|2024-01-19 03:30:00|189224|189094|189222.6|189092.6|189228|189098|189213.9|189083.9|198
1705635300000|2024-01-19 03:35:00|189222.8|189092.8|189221.3|189091.3|189223|189093|189220|189090|66
1705635600000|2024-01-19 03:40:00|189221.5|189091.5|189220.7|189090.7|189224|189094|189215.3|189085.3|93
1705635900000|2024-01-19 03:45:00|189221.3|189091.3|189220.1|189090.1|189222.3|189092.3|189216.6|189086.6|87
1705636200000|2024-01-19 03:50:00|189221.2|189091.2|189241.4|189111.4|189257.7|189127.7|189218.6|189088.6|520
1705636500000|2024-01-19 03:55:00|189240.9|189110.9|189228.4|189098.4|189251|189121|189225|189095|262
1705636800000|2024-01-19 04:00:00|189228.2|189098.2|189233.7|189103.7|189234.1|189104.1|189225.7|189095.7|105
1705637100000|2024-01-19 04:05:00|189233.5|189103.5|189231.3|189101.3|189234.1|189104.1|189226.5|189096.5|70
1705637400000|2024-01-19 04:10:00|189231.1|189101.1|189233.3|189103.3|189240.3|189110.3|189230.7|189100.7|119
1705637700000|2024-01-19 04:15:00|189233.5|189103.5|189247.6|189117.6|189250.4|189120.4|189229.8|189099.8|124
1705638000000|2024-01-19 04:20:00|189247.8|189117.8|189247.4|189117.4|189248.6|189118.6|189244.5|189114.5|103
1705638300000|2024-01-19 04:25:00|189247.6|189117.6|189234.7|189104.7|189250.9|189120.9|189233.7|189103.7|159
1705638600000|2024-01-19 04:30:00|189235.5|189105.5|189226.3|189096.3|189237.5|189107.5|189223.3|189093.3|83
1705638900000|2024-01-19 04:35:00|189225.4|189095.4|189223.5|189093.5|189232.8|189102.8|189222.8|189092.8|46
1705639200000|2024-01-19 04:40:00|189223.4|189093.4|189227.6|189097.6|189228|189098|189208.7|189078.7|128
1705639500000|2024-01-19 04:45:00|189227.1|189097.1|189235.7|189105.7|189236.4|189106.4|189225.8|189095.8|89
1705639800000|2024-01-19 04:50:00|189234.9|189104.9|189255.9|189125.9|189258.6|189128.6|189234.9|189104.9|177
1705640100000|2024-01-19 04:55:00|189256|189126|189251.5|189121.5|189257.1|189127.1|189244.4|189114.4|178
1705640400000|2024-01-19 05:00:00|189251.8|189121.8|189237.1|189107.1|189256.2|189126.2|189236.5|189106.5|297
1705640700000|2024-01-19 05:05:00|189236.9|189106.9|189236.5|189106.5|189239.4|189109.4|189234.1|189104.1|114
1705641000000|2024-01-19 05:10:00|189236.4|189106.4|189226.8|189096.8|189236.4|189106.4|189225.3|189095.3|126
1705641300000|2024-01-19 05:15:00|189227|189097|189260.8|189130.8|189262.7|189132.7|189197.6|189067.6|175
1705641600000|2024-01-19 05:20:00|189260.7|189130.7|189268|189138|189273.9|189143.9|189258.5|189128.5|224
1705641900000|2024-01-19 05:25:00|189267.7|189137.7|189242.9|189112.9|189268.4|189138.4|189238.4|189108.4|394
1705642200000|2024-01-19 05:30:00|189242.1|189112.1|189362.7|189232.7|189364.3|189234.3|189241.6|189111.6|466
1705642500000|2024-01-19 05:35:00|189364.1|189234.1|189454.4|189324.4|189534|189404|189363.4|189233.4|553
1705642800000|2024-01-19 05:40:00|189453.6|189323.6|189485|189355|189518.5|189388.5|189453.2|189323.2|719
1705643100000|2024-01-19 05:45:00|189484.4|189354.4|189582.1|189452.1|189651.2|189521.2|189471.8|189341.8|667
1705643400000|2024-01-19 05:50:00|189582|189452|189592.8|189462.8|189599.1|189469.1|189571.8|189441.8|608
1705643700000|2024-01-19 05:55:00|189592.7|189462.7|189574.1|189444.1|189612.2|189482.2|189569.1|189439.1|543
1705644000000|2024-01-19 06:00:00|189574.2|189444.2|189645.4|189515.4|189672.2|189542.2|189574.2|189444.2|531
1705644300000|2024-01-19 06:05:00|189642.5|189512.5|189657.8|189527.8|189662.4|189532.4|189636.9|189506.9|289
1705644600000|2024-01-19 06:10:00|189657.7|189527.7|189900.4|189770.4|189913|189783|189643.3|189513.3|400
1705644900000|2024-01-19 06:15:00|189900.3|189770.3|189813.3|189683.3|189903.7|189773.7|189803.6|189673.6|602
1705645200000|2024-01-19 06:20:00|189810.7|189680.7|189875.6|189745.6|189887.4|189757.4|189792.5|189662.5|487
1705645500000|2024-01-19 06:25:00|189876.1|189746.1|189848.9|189718.9|189882.9|189752.9|189809.5|189679.5|539
1705645800000|2024-01-19 06:30:00|189849|189719|190020.4|189890.4|190049.8|189919.8|189846.3|189716.3|688
1705646100000|2024-01-19 06:35:00|190020.1|189890.1|189882.5|189752.5|190021.1|189891.1|189875.5|189745.5|584
1705646400000|2024-01-19 06:40:00|189884.8|189754.8|189872.9|189742.9|189946.3|189816.3|189841.6|189711.6|761
1705646700000|2024-01-19 06:45:00|189879.8|189749.8|189866.1|189736.1|189911.7|189781.7|189814.9|189684.9|759
1705647000000|2024-01-19 06:50:00|189863.2|189733.2|189796.8|189666.8|189863.2|189733.2|189782.4|189652.4|430
1705647300000|2024-01-19 06:55:00|189795.2|189665.2|189722.7|189592.7|189838.6|189708.6|189648.5|189518.5|613
1705647600000|2024-01-19 07:00:00|189724.3|189594.3|189409.1|189279.1|189825.2|189695.2|189382.1|189252.1|1012
1705647900000|2024-01-19 07:05:00|189409.7|189279.7|189526.7|189396.7|189633.2|189503.2|189409.7|189279.7|1059
1705648200000|2024-01-19 07:10:00|189526.9|189396.9|189597.1|189467.1|189671.8|189541.8|189526.9|189396.9|1017
1705648500000|2024-01-19 07:15:00|189598.7|189468.7|189364.3|189234.3|189640.1|189510.1|189272.5|189142.5|958
1705648800000|2024-01-19 07:20:00|189362.2|189232.2|189355|189225|189445.5|189315.5|189326.2|189196.2|877
1705649100000|2024-01-19 07:25:00|189361.3|189231.3|189352|189222|189426.3|189296.3|189316.7|189186.7|936
1705649400000|2024-01-19 07:30:00|189351.9|189221.9|189578.9|189448.9|189580.6|189450.6|189307.2|189177.2|942
1705649700000|2024-01-19 07:35:00|189579.2|189449.2|189458.8|189328.8|189607.6|189477.6|189298.9|189168.9|897
1705650000000|2024-01-19 07:40:00|189461.2|189331.2|189360.7|189230.7|189503.3|189373.3|189320|189190|845
1705650300000|2024-01-19 07:45:00|189364|189234|189483.2|189353.2|189503.1|189373.1|189276|189146|895
1705650600000|2024-01-19 07:50:00|189483.4|189353.4|189495.8|189365.8|189529.5|189399.5|189422.2|189292.2|820
1705650900000|2024-01-19 07:55:00|189496.1|189366.1|189663.9|189533.9|189687.5|189578.1|189496|189366|804
1705651200000|2024-01-19 08:00:00|189662.7|189532.7|189631.3|189501.3|189721.7|189631.7|189625.7|189500.9|841
1705651500000|2024-01-19 08:05:00|189631.4|189501.4|189813.3|189683.3|189839.7|189709.7|189628.8|189498.8|862
1705651800000|2024-01-19 08:10:00|189811.2|189681.2|189780.5|189650.5|189816.6|189686.6|189715.8|189585.8|917
1705652100000|2024-01-19 08:15:00|189780.6|189650.6|189900.8|189770.8|189901.9|189771.9|189768.7|189638.7|921
1705652400000|2024-01-19 08:20:00|189900.3|189770.3|189821.9|189691.9|189915.6|189785.6|189797.4|189667.4|789
1705652700000|2024-01-19 08:25:00|189821.8|189691.8|189902.1|189772.1|189928.9|189798.9|189817.7|189687.7|789
1705653000000|2024-01-19 08:30:00|189902.3|189772.3|190064.9|189934.9|190193.7|190063.7|189902.3|189772.3|868
1705653300000|2024-01-19 08:35:00|190063.6|189933.6|189857.7|189727.7|190073.9|189943.9|189847.1|189717.1|761
1705653600000|2024-01-19 08:40:00|189858.2|189728.2|189928.2|189798.2|189936.3|189806.3|189858|189728|835
1705653900000|2024-01-19 08:45:00|189926.6|189796.6|189940|189810|190119.6|189989.6|189860.5|189730.5|933
1705654200000|2024-01-19 08:50:00|189940.1|189810.1|189853.8|189723.8|190022.4|189892.4|189837.5|189707.5|821
1705654500000|2024-01-19 08:55:00|189857|189727|189961.9|189831.9|189961.9|189831.9|189839.5|189709.5|873
1705654800000|2024-01-19 09:00:00|189960.9|189830.9|189868.3|189738.3|190015.8|189885.8|189867.7|189737.7|1018
1705655100000|2024-01-19 09:05:00|189868.5|189738.5|189781.3|189651.3|189932.4|189802.4|189781.1|189651.1|792
1705655400000|2024-01-19 09:10:00|189781.4|189651.4|189558.2|189428.2|189874.3|189744.3|189546.6|189416.6|980
1705655700000|2024-01-19 09:15:00|189558.4|189428.4|189502|189372|189560.5|189430.5|189459.3|189329.3|865
1705656000000|2024-01-19 09:20:00|189502.1|189372.1|189384.5|189254.5|189536.5|189406.5|189374.5|189244.5|879
1705656300000|2024-01-19 09:25:00|189384.7|189254.7|189553.1|189423.1|189563.4|189433.4|189379|189249|904
1705656600000|2024-01-19 09:30:00|189554.7|189424.7|189727.3|189597.3|189737.9|189607.9|189554.5|189424.5|775
1705656900000|2024-01-19 09:35:00|189727.2|189597.2|189655.2|189525.2|189759.7|189629.7|189635.6|189505.6|885
1705657200000|2024-01-19 09:40:00|189655.4|189525.4|189801.4|189671.4|189822.5|189692.5|189655.4|189525.4|855
1705657500000|2024-01-19 09:45:00|189801.5|189671.5|189915.1|189785.1|189935.8|189805.8|189801.5|189671.5|824
1705657800000|2024-01-19 09:50:00|189914.8|189784.8|189714|189584|189917.4|189787.4|189688.8|189558.8|917
1705658100000|2024-01-19 09:55:00|189720.5|189590.5|189670.1|189540.1|189725.1|189595.1|189648.3|189518.3|877
1705658400000|2024-01-19 10:00:00|189670.3|189540.3|189649.7|189519.7|189740.9|189610.9|189644.7|189514.7|811
1705658700000|2024-01-19 10:05:00|189649.2|189519.2|189749.5|189619.5|189767.9|189637.9|189583.6|189453.6|864
1705659000000|2024-01-19 10:10:00|189748.9|189618.9|189761.7|189631.7|189778.8|189648.8|189691.2|189561.2|907
1705659300000|2024-01-19 10:15:00|189761.8|189631.8|189717.6|189587.6|189830|189700|189714.2|189584.2|893
1705659600000|2024-01-19 10:20:00|189717.2|189587.2|189924.2|189794.2|189927.4|189797.4|189716.4|189586.4|836
1705659900000|2024-01-19 10:25:00|189924|189794|189925.8|189795.8|190058.6|189928.6|189868.2|189738.2|885
1705660200000|2024-01-19 10:30:00|189924.9|189794.9|189800.4|189670.4|189955.1|189825.1|189783.6|189653.6|1001
1705660500000|2024-01-19 10:35:00|189799.3|189669.3|189619.5|189489.5|189810.4|189680.4|189618.5|189488.5|917
1705660800000|2024-01-19 10:40:00|189619.4|189489.4|189649.8|189519.8|189658.7|189528.7|189555.6|189425.6|681
1705661100000|2024-01-19 10:45:00|189649.9|189519.9|189677.8|189547.8|189688.3|189558.3|189610.8|189480.8|621
1705661400000|2024-01-19 10:50:00|189677.7|189547.7|189680.7|189550.7|189769|189639|189657.4|189527.4|833
1705661700000|2024-01-19 10:55:00|189680.8|189550.8|189711.9|189581.9|189828.5|189698.5|189677.1|189547.1|679
1705662000000|2024-01-19 11:00:00|189715.4|189585.4|189820.3|189690.3|189843.8|189713.8|189708.4|189578.4|834
1705662300000|2024-01-19 11:05:00|189820.1|189690.1|189745.8|189615.8|189835.4|189705.4|189742|189612|759
1705662600000|2024-01-19 11:10:00|189741.9|189611.9|189890.1|189760.1|189948.8|189818.8|189726|189596|722
1705662900000|2024-01-19 11:15:00|189890.4|189760.4|189819.4|189689.4|189896.9|189766.9|189755.5|189625.5|692
1705663200000|2024-01-19 11:20:00|189819.2|189689.2|189972.4|189842.4|189974.9|189844.9|189773.5|189643.5|783
1705663500000|2024-01-19 11:25:00|189972.1|189842.1|189818.3|189688.3|189993.5|189863.5|189770.9|189640.9|671
1705663800000|2024-01-19 11:30:00|189818|189688|189799.7|189669.7|189822.6|189692.6|189756.8|189626.8|721
1705664100000|2024-01-19 11:35:00|189799.4|189669.4|189839|189709|189927.7|189797.7|189755.9|189625.9|669
1705664400000|2024-01-19 11:40:00|189839.5|189709.5|189964.9|189834.9|189975.3|189845.3|189830.6|189700.6|854
1705664700000|2024-01-19 11:45:00|189969|189839|190027|189897|190033.4|189903.4|189962.6|189832.6|653
1705665000000|2024-01-19 11:50:00|190028.5|189898.5|190018.2|189888.2|190033.8|189903.8|189963|189833|755
1705665300000|2024-01-19 11:55:00|190018.1|189888.1|189990.6|189860.6|190019.4|189889.4|189953.8|189823.8|719
1705665600000|2024-01-19 12:00:00|189988.9|189858.9|190019.3|189889.3|190024.1|189894.1|189950.5|189820.5|746
1705665900000|2024-01-19 12:05:00|190026|189896|189934.4|189804.4|190035.9|189905.9|189932.5|189802.5|652
1705666200000|2024-01-19 12:10:00|189934|189804|189883.3|189753.3|189947.1|189817.1|189804.7|189674.7|719
1705666500000|2024-01-19 12:15:00|189883.1|189753.1|189883.6|189753.6|189916.6|189786.6|189796.8|189666.8|684
1705666800000|2024-01-19 12:20:00|189883.7|189753.7|189927.7|189797.7|189927.7|189797.7|189880.3|189750.3|665
1705667100000|2024-01-19 12:25:00|189927.5|189797.5|189762.7|189632.7|189927.5|189797.5|189725.1|189595.1|768
1705667400000|2024-01-19 12:30:00|189762.5|189632.5|189905.4|189775.4|189933.7|189803.7|189759.4|189629.4|686
1705667700000|2024-01-19 12:35:00|189904.9|189774.9|189800.1|189670.1|189907|189777|189760.9|189630.9|604
1705668000000|2024-01-19 12:40:00|189799.8|189669.8|189904.8|189774.8|189906.5|189776.5|189795.9|189665.9|721
1705668300000|2024-01-19 12:45:00|189905.1|189775.1|190000.1|189870.1|190032.1|189902.1|189905.1|189775.1|717
1705668600000|2024-01-19 12:50:00|190000.4|189870.4|190077.7|189947.7|190080.1|189950.1|189937.4|189807.4|800
1705668900000|2024-01-19 12:55:00|190075.8|189945.8|190141.3|190011.3|190179.2|190049.2|190009.8|189879.8|790
1705669200000|2024-01-19 13:00:00|190151.6|190021.6|190130.8|190000.8|190153.7|190023.7|190025.8|189895.8|915
1705669500000|2024-01-19 13:05:00|190131.3|190001.3|190104|189974|190227.1|190097.1|190095.9|189965.9|789
1705669800000|2024-01-19 13:10:00|190104.5|189974.5|189978|189848|190108.9|189978.9|189931.9|189801.9|821
1705670100000|2024-01-19 13:15:00|189982.3|189852.3|189748.1|189618.1|189999|189869|189747.7|189617.7|854
1705670400000|2024-01-19 13:20:00|189753.4|189623.4|189933.3|189803.3|189951.9|189821.9|189753.4|189623.4|920
1705670700000|2024-01-19 13:25:00|189933.5|189803.5|190066.3|189936.3|190066.6|189936.6|189905.6|189775.6|796
1705671000000|2024-01-19 13:30:00|190066.7|189936.7|190052|189922|190094.3|189964.3|189905.4|189775.4|863
1705671300000|2024-01-19 13:35:00|190052.4|189922.4|190074.3|189944.3|190097.4|189967.4|190017.4|189887.4|951
1705671600000|2024-01-19 13:40:00|190075|189945|190341.7|190211.7|190347.6|190217.6|190062.6|189932.6|922
1705671900000|2024-01-19 13:45:00|190342.3|190212.3|190375.3|190245.3|190377.4|190247.4|190122.3|189992.3|914
1705672200000|2024-01-19 13:50:00|190375.1|190245.1|190377.6|190247.6|190454|190324|190270.2|190140.2|860
1705672500000|2024-01-19 13:55:00|190377.2|190247.2|190384.1|190254.1|190436.8|190306.8|190377.2|190247.2|840
1705672800000|2024-01-19 14:00:00|190382|190252|190357.5|190227.5|190440.8|190310.8|190310.5|190180.5|900
1705673100000|2024-01-19 14:05:00|190370.5|190240.5|190393.2|190263.2|190417.2|190287.2|190293.1|190163.1|915
1705673400000|2024-01-19 14:10:00|190393.4|190263.4|190452.9|190322.9|190479.9|190349.9|190383.8|190253.8|906
1705673700000|2024-01-19 14:15:00|190455.4|190325.4|190501.9|190371.9|190528|190398|190439.2|190309.2|788
1705674000000|2024-01-19 14:20:00|190504.2|190374.2|190423.5|190293.5|190511.1|190381.1|190418|190288|865
1705674300000|2024-01-19 14:25:00|190427.2|190297.2|190548.5|190418.5|190551.5|190421.5|190388.6|190258.6|819
1705674600000|2024-01-19 14:30:00|190550.7|190420.7|190642|190512|190642.9|190512.9|190515.9|190385.9|959
1705674900000|2024-01-19 14:35:00|190642.2|190512.2|190759.3|190629.3|190761.8|190631.8|190541.9|190411.9|992
1705675200000|2024-01-19 14:40:00|190759|190629|190786.8|190656.8|190851.9|190721.9|190740.2|190610.2|997
1705675500000|2024-01-19 14:45:00|190786.1|190656.1|190621.3|190491.3|190837.9|190715.4|190611|190481|950
1705675800000|2024-01-19 14:50:00|190620.9|190490.9|190494.6|190364.6|190623.4|190493.4|190443.7|190313.7|919
1705676100000|2024-01-19 14:55:00|190500.4|190370.4|190737.3|190395.3|190737.3|190483.7|190470.1|190340.1|725
1705676400000|2024-01-19 15:00:00|190738.3|190396.3|190372.6|190242.6|190811.6|190553.8|190343.6|190213.6|1102
1705676700000|2024-01-19 15:05:00|190372.4|190242.4|190553.5|190423.5|190676.5|190546.5|190355.6|190225.6|1103
1705677000000|2024-01-19 15:10:00|190553.6|190423.6|190751.6|190621.6|190787.2|190657.2|190544.7|190414.7|1081
1705677300000|2024-01-19 15:15:00|190750.2|190620.2|190618.2|190488.2|190767.3|190637.3|190586|190456|1038
1705677600000|2024-01-19 15:20:00|190619.9|190489.9|190722|190592|190792.7|190662.7|190564.9|190434.9|969
1705677900000|2024-01-19 15:25:00|190722.9|190592.9|190774.1|190644.1|190806|190676|190637.2|190507.2|910
1705678200000|2024-01-19 15:30:00|190773|190643|190748.4|190618.4|190880.5|190750.5|190747.4|190617.4|929
1705678500000|2024-01-19 15:35:00|190748.1|190618.1|190487|190357|190768.1|190638.1|190487|190357|988
1705678800000|2024-01-19 15:40:00|190487.5|190357.5|190422.9|190292.9|190540.7|190410.7|190404.7|190274.7|1001
1705679100000|2024-01-19 15:45:00|190423|190293|190574.3|190444.3|190576.9|190446.9|190399.1|190269.1|972
1705679400000|2024-01-19 15:50:00|190574.6|190444.6|190430.7|190300.7|190590.3|190460.3|190414.6|190284.6|1001
1705679700000|2024-01-19 15:55:00|190430.9|190300.9|190356.5|190226.5|190430.9|190300.9|190318.5|190188.5|947
1705680000000|2024-01-19 16:00:00|190356.7|190226.7|190306.6|190176.6|190403.9|190273.9|190191|190061|969
1705680300000|2024-01-19 16:05:00|190306.8|190176.8|190326.2|190196.2|190329.7|190199.7|190280.7|190150.7|802
1705680600000|2024-01-19 16:10:00|190325.2|190195.2|190409.8|190279.8|190422.2|190292.2|190280.1|190150.1|939
1705680900000|2024-01-19 16:15:00|190409.6|190279.6|190398.3|190268.3|190437.3|190307.3|190291.5|190161.5|918
1705681200000|2024-01-19 16:20:00|190398.9|190268.9|190482.3|190352.3|190488.3|190358.3|190398.9|190268.9|820
1705681500000|2024-01-19 16:25:00|190482.8|190352.8|190499.8|190369.8|190508.8|190378.8|190437.6|190307.6|801
1705681800000|2024-01-19 16:30:00|190496.1|190366.1|190498.2|190368.2|190521.5|190391.5|190474.1|190344.1|790
1705682100000|2024-01-19 16:35:00|190498.3|190368.3|190453.7|190323.7|190515.6|190385.6|190453.3|190323.3|883
1705682400000|2024-01-19 16:40:00|190454|190324|190537.4|190407.4|190556.1|190426.1|190405.9|190275.9|919
1705682700000|2024-01-19 16:45:00|190538.7|190408.7|190592.4|190462.4|190672.4|190542.4|190537.4|190407.4|848
1705683000000|2024-01-19 16:50:00|190592.9|190462.9|190572.4|190442.4|190605.6|190475.6|190546.8|190416.8|800
1705683300000|2024-01-19 16:55:00|190572.2|190442.2|190398.1|190268.1|190583.4|190453.4|190347|190217|852
1705683600000|2024-01-19 17:00:00|190397.8|190267.8|190365.7|190235.7|190408.6|190278.6|190284.2|190154.2|843
1705683900000|2024-01-19 17:05:00|190366.4|190236.4|190469.3|190339.3|190480.6|190350.6|190355.3|190225.3|592
1705684200000|2024-01-19 17:10:00|190467.8|190337.8|190460.9|190330.9|190479.8|190349.8|190444.3|190314.3|705
1705684500000|2024-01-19 17:15:00|190459.4|190329.4|190432.3|190302.3|190462.2|190332.2|190410.6|190280.6|729
1705684800000|2024-01-19 17:20:00|190431.8|190301.8|190403.1|190273.1|190441.9|190311.9|190392.1|190262.1|736
1705685100000|2024-01-19 17:25:00|190402.9|190272.9|190277.8|190147.8|190413.8|190283.8|190269.5|190139.5|843
1705685400000|2024-01-19 17:30:00|190277.9|190147.9|190307.7|190177.7|190389.6|190259.6|190241.4|190111.4|847
1705685700000|2024-01-19 17:35:00|190310.2|190180.2|190319.6|190189.6|190347.2|190217.2|190289.8|190159.8|847
1705686000000|2024-01-19 17:40:00|190320.1|190190.1|190282.3|190152.3|190345.2|190215.2|190194.8|190064.8|852
1705686300000|2024-01-19 17:45:00|190282.5|190152.5|190455.6|190325.6|190471.1|190341.1|190279.6|190149.6|891
1705686600000|2024-01-19 17:50:00|190455|190325|190207.6|190077.6|190455.1|190325.1|190199.9|190069.9|852
1705686900000|2024-01-19 17:55:00|190206.7|190076.7|190210.7|190080.7|190217.9|190087.9|190167.3|190037.3|822
1705687200000|2024-01-19 18:00:00|190210.2|190080.2|190384.6|190254.6|190398.5|190268.5|190210.2|190080.2|901
1705687500000|2024-01-19 18:05:00|190376.5|190246.5|190365.4|190235.4|190412.6|190282.6|190351.3|190221.3|764
1705687800000|2024-01-19 18:10:00|190359.2|190229.2|190357.8|190227.8|190383.9|190253.9|190311.2|190181.2|713
1705688100000|2024-01-19 18:15:00|190354.6|190224.6|190385.5|190255.5|190403.7|190273.7|190347.4|190217.4|648
1705688400000|2024-01-19 18:20:00|190381.3|190251.3|190364.7|190234.7|190383.7|190253.7|190357.3|190227.3|703
1705688700000|2024-01-19 18:25:00|190364.4|190234.4|190355.9|190225.9|190398.1|190268.1|190354.4|190224.4|673
1705689000000|2024-01-19 18:30:00|190355.6|190225.6|190377.2|190247.2|190386.2|190256.2|190355.2|190225.2|649
1705689300000|2024-01-19 18:35:00|190376.5|190246.5|190372.1|190242.1|190391.4|190261.4|190271.8|190141.8|696
1705689600000|2024-01-19 18:40:00|190371.7|190241.7|190330.3|190200.3|190390.6|190260.6|190321.8|190191.8|689
1705689900000|2024-01-19 18:45:00|190331.4|190201.4|190334.5|190204.5|190350.3|190220.3|190307.1|190177.1|732
1705690200000|2024-01-19 18:50:00|190334.7|190204.7|190378.1|190248.1|190388.7|190258.7|190332.9|190202.9|691
1705690500000|2024-01-19 18:55:00|190378.4|190248.4|190349.2|190219.2|190455.6|190325.6|190344.2|190214.2|756
1705690800000|2024-01-19 19:00:00|190349.3|190219.3|190330.2|190200.2|190362.2|190232.2|190317.4|190187.4|470
1705691100000|2024-01-19 19:05:00|190330|190200|190383.2|190253.2|190422.8|190292.8|190328.5|190198.5|639
1705691400000|2024-01-19 19:10:00|190383.9|190253.9|190379.2|190249.2|190413.3|190283.3|190371.5|190241.5|653
1705691700000|2024-01-19 19:15:00|190383.1|190253.1|190401.4|190271.4|190428.4|190298.4|190383.1|190253.1|820
1705692000000|2024-01-19 19:20:00|190401.6|190271.6|190448.4|190318.4|190459.4|190329.4|190398.7|190268.7|529
1705692300000|2024-01-19 19:25:00|190448.6|190318.6|190459.3|190329.3|190465.9|190335.9|190442.7|190312.7|466
1705692600000|2024-01-19 19:30:00|190458.1|190328.1|190448.7|190318.7|190475.8|190345.8|190447.7|190317.7|579
1705692900000|2024-01-19 19:35:00|190448.6|190318.6|190433.8|190303.8|190460.4|190330.4|190432.1|190302.1|624
1705693200000|2024-01-19 19:40:00|190433.9|190303.9|190397.4|190267.4|190434.4|190304.4|190362.4|190232.4|625
1705693500000|2024-01-19 19:45:00|190397.6|190267.6|190402.5|190272.5|190415|190285|190383.7|190253.7|720
1705693800000|2024-01-19 19:50:00|190402.9|190272.9|190434.9|190304.9|190453|190323|190393.2|190263.2|762
1705694100000|2024-01-19 19:55:00|190434.6|190304.6|190434.1|190304.1|190435.4|190305.4|190368.7|190238.7|779
1705694400000|2024-01-19 20:00:00|190433.9|190303.9|190395.3|190265.3|190433.9|190303.9|190374.3|190244.3|628
1705694700000|2024-01-19 20:05:00|190394.5|190264.5|190443.5|190313.5|190446.9|190316.9|190375.7|190245.7|644
1705695000000|2024-01-19 20:10:00|190442.6|190312.6|190453.4|190323.4|190531.6|190401.6|190405.6|190275.6|527
1705695300000|2024-01-19 20:15:00|190451.5|190321.5|190424.1|190294.1|190452.9|190322.9|190412.5|190282.5|779
1705695600000|2024-01-19 20:20:00|190424.3|190294.3|190443.8|190313.8|190452.9|190322.9|190413.3|190283.3|626
1705695900000|2024-01-19 20:25:00|190443.4|190313.4|190425.5|190295.5|190453.3|190323.3|190409.9|190279.9|533
1705696200000|2024-01-19 20:30:00|190425.6|190295.6|190446.7|190316.7|190451.5|190321.5|190423.4|190293.4|386
1705696500000|2024-01-19 20:35:00|190445.8|190315.8|190445.2|190315.2|190456|190326|190436.5|190306.5|316
1705696800000|2024-01-19 20:40:00|190444.8|190314.8|190448.7|190318.7|190455.5|190325.5|190438.4|190308.4|479
1705697100000|2024-01-19 20:45:00|190448.9|190318.9|190416.7|190286.7|190449.5|190319.5|190395.9|190265.9|371
1705697400000|2024-01-19 20:50:00|190417.1|190287.1|190422.2|190292.2|190437.6|190307.6|190414.8|190284.8|362
1705697700000|2024-01-19 20:55:00|190422.3|190292.3|190415.3|190285.3|190450|190320|190409.7|190279.7|527
1705698000000|2024-01-19 21:00:00|190415.5|190285.5|190412|190282|190419.4|190289.4|190409.3|190279.3|269
1705698300000|2024-01-19 21:05:00|190413|190283|190418|190288|190418.2|190288.2|190409.4|190279.4|95
1705698600000|2024-01-19 21:10:00|190417.2|190287.2|190420.2|190290.2|190420.2|190290.2|190416.9|190286.9|57
1705698900000|2024-01-19 21:15:00|190424.4|190294.4|190427.7|190297.7|190433|190303|190416.6|190286.6|128
1705699200000|2024-01-19 21:20:00|190427|190297|190434.4|190304.4|190443.5|190313.5|190398.5|190268.5|288
1705699500000|2024-01-19 21:25:00|190463.5|190333.5|190454.3|190324.3|190548.9|190333.5|190426.7|190235.6|380
1705699800000|2024-01-19 21:30:00|190454.4|190324.4|190453|190323|190465.9|190335.9|190445.9|190315.9|256
1705700100000|2024-01-19 21:35:00|190452.7|190322.7|190460.8|190330.8|190466.2|190336.2|190442.4|190312.4|342
1705700400000|2024-01-19 21:40:00|190459.5|190329.5|190450.9|190320.9|190539.8|190340.7|190444.9|190245.7|421
1705700700000|2024-01-19 21:45:00|190449.8|190319.8|190557.3|190226.1|190561.5|190329.3|190444.5|190194.5|522
1705701000000|2024-01-19 21:50:00|190536.9|190223.3|190541.7|190199.7|190565.8|190232.6|190536.9|190198.9|277
1705701300000|2024-01-19 21:55:00|190542.2|190200.2|190393.8|190051.8|190563.6|190229.5|190350.9|190008.9|450
1705870800000|2024-01-21 21:00:00|190436|190039|190324.8|189927.8|190436|190039|190324.8|189927.8|2
1705871100000|2024-01-21 21:05:00|190384.1|189987.1|190384.1|189987.1|190384.1|189987.1|190384.1|189987.1|1
1705871400000|2024-01-21 21:10:00|190436|190039|190384.1|189987.1|190436|190039|190324.8|189927.8|3
1705871700000|2024-01-21 21:15:00|190324.8|189927.8|190432.9|190035.9|190436|190039|190324.8|189927.8|5
1705872000000|2024-01-21 21:20:00|190436|190039|190324.8|189927.8|190436|190039|190324.8|189927.8|2
1705872300000|2024-01-21 21:25:00|190436|190039|190436|190039|190436|190039|190436|190039|1
1705872600000|2024-01-21 21:30:00|190522.5|190125.5|190522.5|190125.5|190522.5|190125.5|190394.5|189997.5|3
1705873200000|2024-01-21 21:40:00|190394.5|189997.5|190466|190069|190466|190069|190394.5|189997.5|4
1705873500000|2024-01-21 21:45:00|190463.5|190071.5|190463.5|190071.5|190463.5|190071.5|190392|190000|7
1705873800000|2024-01-21 21:50:00|190392|190000|190392|190000|190520|190162.9|190392|190000|13
1705874100000|2024-01-21 21:55:00|190486.3|190094.3|190392|190000|190533.5|190141.5|190392|190000|11
1705874400000|2024-01-21 22:00:00|190489.2|190097.2|190586.4|190194.4|190588|190196|190489.2|190097.2|11
1705874700000|2024-01-21 22:05:00|190585.4|190193.4|190574.1|190182.1|190604.6|190212.6|190572.1|190180.1|34
1705875000000|2024-01-21 22:10:00|190574.8|190182.8|190587.4|190195.4|190605|190213|190571.4|190179.4|33
1705875300000|2024-01-21 22:15:00|190587|190195|190571.8|190179.8|190587|190195|190571.8|190179.8|2
1705875600000|2024-01-21 22:20:00|190568.9|190176.9|190616.5|190224.5|190622|190230|190568.6|190176.6|9
1705875900000|2024-01-21 22:25:00|190596.5|190204.5|190577.1|190185.1|190632.5|190240.5|190558.1|190166.1|33
1705876200000|2024-01-21 22:30:00|190598.5|190206.5|190600.3|190208.3|190619.1|190227.1|190548.9|190156.9|32
1705876500000|2024-01-21 22:35:00|190548.9|190156.9|190593.2|190201.2|190650.2|190258.2|190548.9|190156.9|39
1705876800000|2024-01-21 22:40:00|190592.7|190200.7|190573.1|190181.1|190619.5|190227.5|190548.9|190156.9|39
1705877100000|2024-01-21 22:45:00|190571.7|190179.7|190548.9|190156.9|190633.5|190241.5|190548.9|190156.9|8
1705877400000|2024-01-21 22:50:00|190580.2|190188.2|190604.7|190212.7|190628.3|190236.3|190578.9|190186.9|24
1705877700000|2024-01-21 22:55:00|190592.6|190200.6|190617.7|190225.7|190640.5|190248.5|190588.5|190196.5|36
1705878000000|2024-01-21 23:00:00|190614.3|190222.3|190607.8|190215.8|190628.6|190236.6|190539.9|190147.9|169
1705878300000|2024-01-21 23:05:00|190612.6|190220.6|190589|190197|190668.8|190276.8|190556.2|190164.2|159
1705878600000|2024-01-21 23:10:00|190620.8|190228.8|190607.9|190215.9|190624.7|190232.7|190557.9|190165.9|100
1705878900000|2024-01-21 23:15:00|190606.9|190214.9|190607.9|190215.9|190671.6|190279.6|190561.6|190169.6|198
1705879200000|2024-01-21 23:20:00|190627.6|190235.6|190653.3|190261.3|190675.4|190283.4|190603.5|190211.5|206
1705879500000|2024-01-21 23:25:00|190653.4|190261.4|190594.2|190202.2|190668.6|190276.6|190594.2|190202.2|159
1705879800000|2024-01-21 23:30:00|190581.5|190189.5|190370.4|189978.4|190645.4|190253.4|190353.5|189961.5|363
1705880100000|2024-01-21 23:35:00|190372.1|189980.1|190408.3|190016.3|190418.7|190026.7|190370.8|189978.8|96
1705880400000|2024-01-21 23:40:00|190408.4|190016.4|190381.4|189989.4|190436.7|190044.7|190364.2|189972.2|151
1705880700000|2024-01-21 23:45:00|190422.2|190030.2|190369.9|189977.9|190443.4|190051.4|190355.5|189963.5|111
1705881000000|2024-01-21 23:50:00|190370.2|189978.2|190381.9|189989.9|190390.9|189998.9|190367.2|189975.2|89
1705881300000|2024-01-21 23:55:00|190381.6|189989.6|190365.1|189973.1|190410.9|190018.9|190349.8|189957.8|93
1705881600000|2024-01-22 00:00:00|190365.7|189973.7|190452.2|190093.4|190503.9|190126.9|190361.6|189969.6|429
1705881900000|2024-01-22 00:05:00|190452|190093.3|190422.6|190110.2|190454.4|190138|190410.7|190079.4|259
1705882200000|2024-01-22 00:10:00|190422.9|190110.6|190420.6|190150.9|190446.8|190165.3|190404.4|190087.4|387
1705882500000|2024-01-22 00:15:00|190420.9|190151.2|190413.4|190233.4|190465.4|190237.3|190397.7|190131.9|499
1705882800000|2024-01-22 00:20:00|190413.5|190233.5|190450.8|190191.3|190451.9|190240.8|190411.2|190188.3|390
1705883100000|2024-01-22 00:25:00|190451|190191.5|190425|190245|190452.3|190250.8|190412|190189.4|541
1705883400000|2024-01-22 00:30:00|190425.9|190245.9|190415.7|190235.7|190426.7|190246.7|190414.2|190234.2|494
1705883700000|2024-01-22 00:35:00|190415.8|190235.8|190407.3|190227.3|190423.2|190243.2|190404.4|190224.4|300
1705884000000|2024-01-22 00:40:00|190407.2|190227.2|190392.3|190212.3|190411.9|190231.9|190385.2|190205.2|203
1705884300000|2024-01-22 00:45:00|190392.8|190212.8|190390.2|190210.2|190393.5|190213.5|190387.3|190207.3|120
1705884600000|2024-01-22 00:50:00|190389.7|190209.7|190406.9|190226.9|190411.5|190231.5|190387.7|190207.7|213
1705884900000|2024-01-22 00:55:00|190406.6|190226.6|190366|190186|190406.6|190226.6|190325.6|190145.6|369
1705885200000|2024-01-22 01:00:00|190365.7|190185.7|190244.7|190064.7|190388.2|190208.2|190242.5|190062.5|423
1705885500000|2024-01-22 01:05:00|190244.9|190064.9|190194.5|190014.5|190261|190081|190187.5|190007.5|549
1705885800000|2024-01-22 01:10:00|190194.3|190014.3|190244.4|190064.4|190258.5|190078.5|190189.5|190009.5|710
1705886100000|2024-01-22 01:15:00|190245.1|190065.1|190268.9|190088.9|190281.5|190101.5|190242.6|190062.6|550
1705886400000|2024-01-22 01:20:00|190268.7|190088.7|190236.6|190106.6|190280.7|190129.6|190220|190082.7|533
1705886700000|2024-01-22 01:25:00|190237.3|190107.3|190222.6|190092.6|190265.4|190135.4|190221.7|190091.7|621
1705887000000|2024-01-22 01:30:00|190222.8|190092.8|190239.9|190109.9|190258.9|190128.9|190221.5|190091.5|536
1705887300000|2024-01-22 01:35:00|190239.7|190109.7|190255|190125|190265.2|190135.2|190235.7|190105.7|483
1705887600000|2024-01-22 01:40:00|190254.8|190124.8|190392.2|190262.2|190419.3|190289.3|190254.3|190124.3|401
1705887900000|2024-01-22 01:45:00|190392.1|190262.1|190362.2|190232.2|190392.1|190262.1|190351|190221|199
1705888200000|2024-01-22 01:50:00|190360.6|190230.6|190407.7|190277.7|190412.9|190282.9|190356.9|190226.9|443
1705888500000|2024-01-22 01:55:00|190407.8|190277.8|190486.5|190356.5|190522.5|190392.5|190405.6|190275.6|449
1705888800000|2024-01-22 02:00:00|190486.7|190356.7|190497.5|190367.5|190531.4|190401.4|190485.8|190355.8|287
1705889100000|2024-01-22 02:05:00|190497.3|190367.3|190492.8|190362.8|190505.2|190375.2|190480|190350|315
1705889400000|2024-01-22 02:10:00|190493|190363|190476.8|190346.8|190502.4|190372.4|190476.6|190346.6|462
1705889700000|2024-01-22 02:15:00|190476.6|190346.6|190425.4|190295.4|190484.5|190354.5|190413.8|190283.8|247
1705890000000|2024-01-22 02:20:00|190425.2|190295.2|190432.8|190302.8|190440.5|190310.5|190419.5|190289.5|279
1705890300000|2024-01-22 02:25:00|190431|190301|190433.9|190303.9|190449.9|190319.9|190421.9|190291.9|433
1705890600000|2024-01-22 02:30:00|190433.7|190303.7|190419.7|190289.7|190479.5|190349.5|190409.7|190279.7|644
1705890900000|2024-01-22 02:35:00|190417.9|190287.9|190415.5|190285.5|190441.7|190311.7|190412.1|190282.1|578
1705891200000|2024-01-22 02:40:00|190414.7|190284.7|190408.3|190278.3|190422.7|190292.7|190393.9|190263.9|245
1705891500000|2024-01-22 02:45:00|190408|190278|190354.7|190224.7|190409.6|190279.6|190354.6|190224.6|353
1705891800000|2024-01-22 02:50:00|190351.9|190221.9|190282.3|190152.3|190364.9|190234.9|190253.1|190123.1|361
1705892100000|2024-01-22 02:55:00|190281.1|190151.1|190311.5|190181.5|190340.5|190210.5|190281.1|190151.1|286
1705892400000|2024-01-22 03:00:00|190311.4|190181.4|190416.8|190286.8|190430.2|190300.2|190301.3|190171.3|410
1705892700000|2024-01-22 03:05:00|190416.3|190286.3|190425.2|190295.2|190436.8|190306.8|190401.7|190271.7|277
1705893000000|2024-01-22 03:10:00|190424.8|190294.8|190451.6|190321.6|190476|190346|190422.3|190292.3|575
1705893300000|2024-01-22 03:15:00|190451.7|190321.7|190431.2|190301.2|190473.1|190343.1|190420.9|190290.9|557
1705893600000|2024-01-22 03:20:00|190430.6|190300.6|190447.8|190317.8|190468|190338|190430.4|190300.4|608
1705893900000|2024-01-22 03:25:00|190448|190318|190440.8|190310.8|190456.4|190326.4|190431.9|190301.9|611
1705894200000|2024-01-22 03:30:00|190435.4|190305.4|190440.9|190310.9|190458|190328|190420.7|190290.7|574
1705894500000|2024-01-22 03:35:00|190440.6|190310.6|190445.6|190315.6|190453.5|190323.5|190428|190298|613
1705894800000|2024-01-22 03:40:00|190445.3|190315.3|190646.7|190516.7|190669.4|190539.4|190433|190303|551
1705895100000|2024-01-22 03:45:00|190646.4|190516.4|190640.5|190510.5|190653.2|190523.2|190621|190491|350
1705895400000|2024-01-22 03:50:00|190640.3|190510.3|190633.2|190503.2|190656.1|190526.1|190621.9|190491.9|457
1705895700000|2024-01-22 03:55:00|190632.9|190502.9|190630.9|190500.9|190648.4|190518.4|190610.2|190480.2|273
1705896000000|2024-01-22 04:00:00|190630.8|190500.8|190504.1|190374.1|190638.5|190508.5|190458.1|190328.1|306
1705896300000|2024-01-22 04:05:00|190504.4|190374.4|190456.9|190326.9|190517.2|190387.2|190456.7|190326.7|185
1705896600000|2024-01-22 04:10:00|190457.2|190327.2|190418.5|190288.5|190460.7|190330.7|190418.1|190288.1|151
1705896900000|2024-01-22 04:15:00|190418.8|190288.8|190460.5|190330.5|190467.6|190337.6|190418.8|190288.8|216
1705897200000|2024-01-22 04:20:00|190460.9|190330.9|190457.3|190327.3|190461.4|190331.4|190432.6|190302.6|254
1705897500000|2024-01-22 04:25:00|190457.7|190327.7|190462.9|190332.9|190467.5|190337.5|190436.4|190306.4|368
1705897800000|2024-01-22 04:30:00|190463.6|190333.6|190503.7|190373.7|190508.6|190378.6|190463.5|190333.5|329
1705898100000|2024-01-22 04:35:00|190503.5|190373.5|190515.9|190385.9|190532.8|190402.8|190500.4|190370.4|300
1705898400000|2024-01-22 04:40:00|190514.7|190384.7|190615.4|190485.4|190638.2|190508.2|190513.1|190383.1|579
1705898700000|2024-01-22 04:45:00|190615.3|190485.3|190606|190476|190629.5|190499.5|190604.3|190474.3|652
1705899000000|2024-01-22 04:50:00|190605.9|190475.9|190557.4|190427.4|190608.4|190478.4|190532.9|190402.9|416
1705899300000|2024-01-22 04:55:00|190558.3|190428.3|190547.6|190417.6|190564.5|190434.5|190543|190413|312
1705899600000|2024-01-22 05:00:00|190558|190428|190613.9|190483.9|190624.5|190494.5|190558|190428|533
1705899900000|2024-01-22 05:05:00|190614.2|190484.2|190650.5|190520.5|190678.5|190520.5|190600.2|190470.2|625
1705900200000|2024-01-22 05:10:00|190660|190530|190527.9|190397.9|190664.3|190534.3|190497.3|190367.3|403
1705900500000|2024-01-22 05:15:00|190527.8|190397.8|190730.9|190600.9|190760.7|190630.7|190527.8|190397.8|564
1705900800000|2024-01-22 05:20:00|190730.7|190600.7|190722.9|190592.9|190735.8|190605.8|190718.1|190588.1|501
1705901100000|2024-01-22 05:25:00|190722.7|190592.7|190724.8|190594.8|190731.8|190601.8|190719.7|190589.7|524
1705901400000|2024-01-22 05:30:00|190722.5|190592.5|190769|190639|190771.7|190641.7|190686|190556|417
1705901700000|2024-01-22 05:35:00|190764.4|190634.4|190764.5|190634.5|190771.9|190641.9|190752.2|190622.2|353
1705902000000|2024-01-22 05:40:00|190763.8|190633.8|190765|190635|190767.3|190637.3|190760.3|190630.3|172
1705902300000|2024-01-22 05:45:00|190765.7|190635.7|190836.3|190706.3|190847.5|190717.5|190764.5|190634.5|189
1705902600000|2024-01-22 05:50:00|190836.4|190706.4|190778.4|190648.4|190865.2|190735.2|190759.1|190629.1|408
1705902900000|2024-01-22 05:55:00|190777.5|190647.5|190684.2|190554.2|190779.3|190649.3|190585.2|190455.2|744
1705903200000|2024-01-22 06:00:00|190682.8|190552.8|190626.2|190496.2|190726|190596|190602.9|190472.9|644
1705903500000|2024-01-22 06:05:00|190626.1|190496.1|190621.1|190491.1|190691.1|190561.1|190603.8|190473.8|463
1705903800000|2024-01-22 06:10:00|190619.2|190489.2|190761.2|190631.2|190769.7|190639.7|190525.5|190395.5|816
1705904100000|2024-01-22 06:15:00|190763.6|190633.6|190660.2|190530.2|190768.7|190638.7|190660.1|190530.1|575
1705904400000|2024-01-22 06:20:00|190660.8|190530.8|190730.9|190600.9|190802.2|190672.2|190635.7|190505.7|678
1705904700000|2024-01-22 06:25:00|190726|190596|190744|190614|190776.3|190646.3|190692|190562|870
1705905000000|2024-01-22 06:30:00|190747.1|190617.1|190748.8|190618.8|190775.3|190645.3|190646|190516|783
1705905300000|2024-01-22 06:35:00|190748.7|190618.7|190627.9|190537.9|190763.6|190633.6|190627.9|190514.5|731
1705905600000|2024-01-22 06:40:00|190626.3|190536.3|190612.5|190482.5|190744.5|190614.5|190608.4|190478.4|616
1705905900000|2024-01-22 06:45:00|190618.5|190488.5|190648.7|190518.7|190658.6|190528.6|190599.6|190469.6|559
1705906200000|2024-01-22 06:50:00|190647.5|190517.5|190736.8|190606.8|190788.7|190658.7|190573.1|190443.1|704
1705906500000|2024-01-22 06:55:00|190736.5|190606.5|190796.6|190666.6|190807.3|190677.3|190728.8|190598.8|704
1705906800000|2024-01-22 07:00:00|190796|190666|191193.1|191103.1|191195.7|191105.7|190794.4|190664.4|869
1705907100000|2024-01-22 07:05:00|191194.5|191104.5|191132.1|191042.1|191352.7|191222.7|191109.8|191019.8|791
1705907400000|2024-01-22 07:10:00|191132|191042|191121.9|191031.9|191143.2|191053.2|191083|190993|836
1705907700000|2024-01-22 07:15:00|191122.9|191032.9|191003.4|190913.4|191141.1|191051.1|191001.5|190911.5|834
1705908000000|2024-01-22 07:20:00|191003.2|190913.2|191151.9|191061.9|191178.6|191061.9|190939.3|190849.3|818
1705908300000|2024-01-22 07:25:00|191152.1|191062.1|191004.3|190914.3|191152.9|191062.9|190993.5|190903.5|772
1705908600000|2024-01-22 07:30:00|191004.6|190914.6|191004.8|190914.8|191090.7|191000.7|190994.4|190904.4|836
1705908900000|2024-01-22 07:35:00|191003.1|190913.1|191163.5|191073.5|191200|191110|191001.8|190911.8|896
1705909200000|2024-01-22 07:40:00|191163.7|191073.7|191137.6|191047.6|191193.3|191103.3|191035|190945|900
1705909500000|2024-01-22 07:45:00|191138.1|191048.1|191208.2|191118.2|191229.5|191139.5|191125.4|191035.4|922
1705909800000|2024-01-22 07:50:00|191209.3|191119.3|191160.8|191070.8|191247.6|191157.6|191068.6|190978.6|860
1705910100000|2024-01-22 07:55:00|191161.5|191071.5|191271.2|191181.2|191327.9|191237.9|191116.5|191026.5|895
1705910400000|2024-01-22 08:00:00|191271.3|191181.3|191509.6|191419.6|191585.9|191495.9|191242.4|191152.4|949
1705910700000|2024-01-22 08:05:00|191509.7|191419.7|191557.6|191467.6|191630.9|191540.9|191503.9|191413.9|931
1705911000000|2024-01-22 08:10:00|191557.8|191467.8|191542.3|191452.3|191569.7|191479.7|191491.9|191401.9|926
1705911300000|2024-01-22 08:15:00|191543.5|191453.5|191343.5|191253.5|191669.3|191579.3|191269.8|191179.8|909
1705911600000|2024-01-22 08:20:00|191343.9|191253.9|191320.4|191230.4|191484.7|191394.7|191306.9|191216.9|892
1705911900000|2024-01-22 08:25:00|191318.4|191228.4|191587.7|191497.7|191592.5|191502.5|191313.6|191223.6|854
1705912200000|2024-01-22 08:30:00|191588|191498|191821.1|191731.1|192008.4|191918.4|191587.5|191497.5|913
1705912500000|2024-01-22 08:35:00|191821.6|191731.6|191728.3|191638.3|191913.7|191823.7|191724.6|191634.6|810
1705912800000|2024-01-22 08:40:00|191730.4|191640.4|191686.4|191596.4|191750.5|191660.5|191659|191569|800
1705913100000|2024-01-22 08:45:00|191687.3|191597.3|191721.7|191631.7|191805.1|191715.1|191606.2|191516.2|793
1705913400000|2024-01-22 08:50:00|191721.8|191631.8|191844.6|191754.6|191900.4|191810.4|191688.9|191598.9|858
1705913700000|2024-01-22 08:55:00|191844.7|191754.7|191844.4|191754.4|191925|191835|191815.6|191725.6|867
1705914000000|2024-01-22 09:00:00|191859.5|191769.5|191941.7|191851.7|191969.2|191879.2|191818.8|191728.8|853
1705914300000|2024-01-22 09:05:00|191941.2|191851.2|191858.2|191768.2|191953.5|191863.5|191855.4|191765.4|841
1705914600000|2024-01-22 09:10:00|191861.9|191771.9|191954.2|191864.2|191993.6|191903.6|191855.5|191765.5|825
1705914900000|2024-01-22 09:15:00|191954.4|191864.4|191805.1|191715.1|192045.7|191955.7|191779.1|191689.1|792
1705915200000|2024-01-22 09:20:00|191805.4|191715.4|192071.4|191981.4|192074.9|191984.9|191799.6|191709.6|780
1705915500000|2024-01-22 09:25:00|192071.6|191981.6|191923.4|191833.4|192126.9|192036.9|191879.4|191789.4|842
1705915800000|2024-01-22 09:30:00|191921|191831|191807.4|191717.4|191943.5|191853.5|191800.5|191710.5|755
1705916100000|2024-01-22 09:35:00|191805.7|191715.7|191644.3|191554.3|191841.6|191751.6|191640.9|191550.9|887
1705916400000|2024-01-22 09:40:00|191644.4|191554.4|191741.2|191651.2|191798.5|191708.5|191639.9|191549.9|752
1705916700000|2024-01-22 09:45:00|191741.8|191651.8|191724.3|191634.3|191759.3|191669.3|191582.8|191492.8|829
1705917000000|2024-01-22 09:50:00|191724.4|191634.4|191874.1|191784.1|191884.2|191794.2|191690.1|191600.1|793
1705917300000|2024-01-22 09:55:00|191874.4|191784.4|191706.8|191616.8|191878|191788|191686.9|191596.9|735
1705917600000|2024-01-22 10:00:00|191706.1|191616.1|191656.3|191566.3|191751.2|191661.2|191654|191564|822
1705917900000|2024-01-22 10:05:00|191656.4|191566.4|191618.5|191528.5|191699.1|191609.1|191618|191528|689
1705918200000|2024-01-22 10:10:00|191618.2|191528.2|191535.5|191445.5|191648.8|191558.8|191533.8|191443.8|801
1705918500000|2024-01-22 10:15:00|191536.9|191446.9|191482.2|191392.2|191603.4|191513.4|191475.6|191385.6|778
1705918800000|2024-01-22 10:20:00|191484.1|191394.1|191460.9|191370.9|191504.8|191414.8|191412.6|191322.6|868
1705919100000|2024-01-22 10:25:00|191462.3|191372.3|191447.6|191357.6|191486.9|191396.9|191411.1|191321.1|697
1705919400000|2024-01-22 10:30:00|191447.3|191357.3|191432.6|191342.6|191454.7|191364.7|191405.8|191315.8|733
1705919700000|2024-01-22 10:35:00|191432.9|191342.9|191426.3|191336.3|191435|191345|191405.8|191315.8|761
1705920000000|2024-01-22 10:40:00|191426.8|191336.8|191403.4|191313.4|191437|191347|191385.8|191295.8|716
1705920300000|2024-01-22 10:45:00|191403.5|191313.5|191416.1|191326.1|191434.7|191344.7|191385|191295|629
1705920600000|2024-01-22 10:50:00|191415.7|191325.7|191398|191308|191448.1|191358.1|191383.8|191293.8|726
1705920900000|2024-01-22 10:55:00|191398.1|191308.1|191557.8|191467.8|191573.6|191483.6|191396.1|191306.1|745
1705921200000|2024-01-22 11:00:00|191557.7|191467.7|191293.7|191203.7|191579|191489|191291.9|191201.9|820
1705921500000|2024-01-22 11:05:00|191291.8|191201.8|191295.6|191205.6|191324.5|191234.5|191080.4|190990.4|837
1705921800000|2024-01-22 11:10:00|191296|191206|191189.1|191099.1|191330.4|191240.4|191166.6|191076.6|776
1705922100000|2024-01-22 11:15:00|191188.9|191098.9|191282.6|191192.6|191284.9|191194.9|191183.8|191093.8|827
1705922400000|2024-01-22 11:20:00|191283.5|191193.5|191291.5|191201.5|191347.3|191257.3|191261.2|191171.2|731
1705922700000|2024-01-22 11:25:00|191291.8|191201.8|191288.7|191198.7|191316.5|191226.5|191220.6|191130.6|724
1705923000000|2024-01-22 11:30:00|191288.5|191198.5|191255.1|191165.1|191328.3|191238.3|191205.6|191115.6|762
1705923300000|2024-01-22 11:35:00|191255.4|191165.4|191219.7|191129.7|191323.3|191233.3|191207.7|191117.7|645
1705923600000|2024-01-22 11:40:00|191219.8|191129.8|191278.3|191188.3|191294.5|191204.5|191216.9|191126.9|710
1705923900000|2024-01-22 11:45:00|191278.1|191188.1|191405.5|191315.5|191410.1|191320.1|191278.1|191188.1|787
1705924200000|2024-01-22 11:50:00|191405.7|191315.7|191354.5|191264.5|191425.1|191335.1|191347.6|191257.6|602
1705924500000|2024-01-22 11:55:00|191354.6|191264.6|191446.1|191356.1|191447.5|191357.5|191339.6|191249.6|669
1705924800000|2024-01-22 12:00:00|191449.5|191359.5|191415.9|191325.9|191450.5|191360.5|191365.7|191275.7|815
1705925100000|2024-01-22 12:05:00|191419.9|191329.9|191497.7|191407.7|191520.5|191430.5|191378.2|191288.2|801
1705925400000|2024-01-22 12:10:00|191500.4|191410.4|191711.7|191621.7|191748.1|191658.1|191498.5|191408.5|773
1705925700000|2024-01-22 12:15:00|191711.6|191621.6|191630.1|191540.1|191726.8|191636.8|191576.7|191486.7|866
1705926000000|2024-01-22 12:20:00|191629.8|191539.8|191611.4|191521.4|191678.5|191588.5|191563.6|191473.6|734
1705926300000|2024-01-22 12:25:00|191610.1|191520.1|191569.8|191479.8|191624|191534|191503.8|191413.8|802
1705926600000|2024-01-22 12:30:00|191568.7|191478.7|191641.8|191551.8|191696.9|191606.9|191542.9|191452.9|933
1705926900000|2024-01-22 12:35:00|191641.7|191551.7|191836.4|191746.4|191853.3|191763.3|191641.7|191551.7|760
1705927200000|2024-01-22 12:40:00|191836.5|191746.5|191566.1|191476.1|191836.5|191746.5|191558.1|191468.1|845
1705927500000|2024-01-22 12:45:00|191566.5|191476.5|191697.4|191607.4|191732.2|191642.2|191564.3|191474.3|971
1705927800000|2024-01-22 12:50:00|191697.6|191607.6|191593|191503|191700.7|191610.7|191584.3|191494.3|724
1705928100000|2024-01-22 12:55:00|191593.1|191503.1|191682.9|191592.9|191693.5|191603.5|191592.2|191502.2|658
1705928400000|2024-01-22 13:00:00|191680.8|191590.8|191769.6|191679.6|191800.4|191710.4|191659.5|191569.5|822
1705928700000|2024-01-22 13:05:00|191768.9|191678.9|191819.3|191729.3|191884.2|191794.2|191755.5|191665.5|768
1705929000000|2024-01-22 13:10:00|191820|191730|191928.6|191838.6|191958.3|191868.3|191812.4|191722.4|807
1705929300000|2024-01-22 13:15:00|191928.3|191838.3|191968.3|191878.3|192004.3|191914.3|191921|191831|715
1705929600000|2024-01-22 13:20:00|191969.4|191879.4|191915.1|191825.1|192009.7|191919.7|191859|191769|838
1705929900000|2024-01-22 13:25:00|191915.5|191825.5|191946.1|191856.1|191993.1|191903.1|191914.2|191824.2|778
1705930200000|2024-01-22 13:30:00|191945.9|191855.9|191951.4|191861.4|192057.7|191967.7|191945.8|191855.8|835
1705930500000|2024-01-22 13:35:00|191951.5|191861.5|192024.9|191934.9|192036.6|191946.6|191889.1|191799.1|866
1705930800000|2024-01-22 13:40:00|192025.4|191935.4|191946.1|191856.1|192025.8|191935.8|191932.8|191842.8|779
1705931100000|2024-01-22 13:45:00|191946.3|191856.3|191856.7|191766.7|191947.9|191857.9|191806.5|191716.5|851
1705931400000|2024-01-22 13:50:00|191855.6|191765.6|191736.2|191646.2|191876.2|191786.2|191722.5|191632.5|851
1705931700000|2024-01-22 13:55:00|191733.5|191643.5|191640.9|191550.9|191735.1|191645.1|191544.1|191454.1|890
1705932000000|2024-01-22 14:00:00|191645.1|191555.1|191742.4|191652.4|191758.6|191668.6|191645.1|191555.1|970
1705932300000|2024-01-22 14:05:00|191741.7|191651.7|191721.7|191631.7|191783.3|191693.3|191704.8|191614.8|780
1705932600000|2024-01-22 14:10:00|191723|191633|191766.2|191676.2|191792.2|191702.2|191669.2|191579.2|756
1705932900000|2024-01-22 14:15:00|191766.1|191676.1|191842.3|191752.3|191879.1|191789.1|191724.3|191634.3|789
1705933200000|2024-01-22 14:20:00|191846.8|191756.8|191764.8|191674.8|191846.8|191756.8|191756.1|191666.1|748
1705933500000|2024-01-22 14:25:00|191765.6|191675.6|191775.9|191685.9|191816.6|191726.6|191721.7|191631.7|859
1705933800000|2024-01-22 14:30:00|191775.5|191685.5|191756|191666|191794.4|191704.4|191673.4|191583.4|966
1705934100000|2024-01-22 14:35:00|191757.1|191667.1|191648.3|191558.3|191758.6|191668.6|191647.4|191557.4|817
1705934400000|2024-01-22 14:40:00|191648.4|191558.4|191738|191648|191810.1|191720.1|191577.8|191487.8|852
1705934700000|2024-01-22 14:45:00|191739.1|191649.1|191660.1|191570.1|191740.5|191650.5|191619.9|191529.9|929
1705935000000|2024-01-22 14:50:00|191660.2|191570.2|191583.1|191493.1|191662.7|191572.7|191576.9|191486.9|903
1705935300000|2024-01-22 14:55:00|191582.1|191492.1|191592.7|191502.7|191607.2|191517.2|191563.8|191473.8|736
1705935600000|2024-01-22 15:00:00|191591.2|191501.2|191616.7|191526.7|191643.7|191553.7|191556.2|191466.2|720
1705935900000|2024-01-22 15:05:00|191616|191526|191616.5|191526.5|191629.4|191539.4|191555.3|191465.3|825
1705936200000|2024-01-22 15:10:00|191616.8|191526.8|191743.3|191653.3|191809.4|191719.4|191611.7|191521.7|738
1705936500000|2024-01-22 15:15:00|191743.4|191653.4|191634.9|191544.9|191745|191655|191606.3|191516.3|889
1705936800000|2024-01-22 15:20:00|191634.3|191544.3|191618.3|191528.3|191642.7|191552.7|191593.8|191503.8|883
1705937100000|2024-01-22 15:25:00|191617.4|191527.4|191734.1|191644.1|191734.1|191644.1|191605.8|191515.8|829
1705937400000|2024-01-22 15:30:00|191735|191645|191868.4|191778.4|191874.7|191784.7|191711.4|191621.4|912
1705937700000|2024-01-22 15:35:00|191869.4|191779.4|191846.4|191756.4|191892.1|191802.1|191823.4|191733.4|900
1705938000000|2024-01-22 15:40:00|191846.3|191756.3|191923.8|191833.8|191937.4|191847.4|191822.2|191732.2|924
1705938300000|2024-01-22 15:45:00|191923.3|191833.3|191922.3|191832.3|191964.8|191874.8|191871.6|191781.6|868
1705938600000|2024-01-22 15:50:00|191923|191833|191920.8|191830.8|191932.6|191842.6|191888.3|191798.3|755
1705938900000|2024-01-22 15:55:00|191920.9|191830.9|191909.4|191819.4|191927.8|191837.8|191841.6|191751.6|827
1705939200000|2024-01-22 16:00:00|191908.9|191818.9|191910.3|191820.3|191947.2|191857.2|191888.8|191798.8|836
1705939500000|2024-01-22 16:05:00|191911.4|191821.4|191914.4|191824.4|191921.3|191831.3|191839.4|191749.4|769
1705939800000|2024-01-22 16:10:00|191914.6|191824.6|191930.3|191840.3|191954.1|191864.1|191900.5|191810.5|654
1705940100000|2024-01-22 16:15:00|191924.4|191834.4|191871.9|191781.9|191955.6|191865.6|191866.9|191776.9|741
1705940400000|2024-01-22 16:20:00|191872.2|191782.2|191895.3|191805.3|191914.9|191824.9|191860.1|191770.1|778
1705940700000|2024-01-22 16:25:00|191898.8|191808.8|191886.2|191796.2|191920.8|191830.8|191869.1|191779.1|707
1705941000000|2024-01-22 16:30:00|191884.5|191794.5|191893.1|191803.1|191899.7|191809.7|191876.6|191786.6|581
1705941300000|2024-01-22 16:35:00|191893.2|191803.2|191878.5|191788.5|191896.9|191806.9|191867.6|191777.6|501
1705941600000|2024-01-22 16:40:00|191878.6|191788.6|192013.5|191923.5|192033.5|191943.5|191877.9|191787.9|515
1705941900000|2024-01-22 16:45:00|192013.6|191923.6|192027.9|191937.9|192070.3|191980.3|192001.9|191911.9|677
1705942200000|2024-01-22 16:50:00|192035.2|191945.2|191997.1|191907.1|192044.2|191954.2|191960|191870|783
1705942500000|2024-01-22 16:55:00|191996.8|191906.8|191936.5|191846.5|191999.8|191909.8|191928.1|191838.1|722
1705942800000|2024-01-22 17:00:00|191941.4|191851.4|191929|191839|191961|191871|191924.9|191834.9|579
1705943100000|2024-01-22 17:05:00|191929.4|191839.4|191940.3|191850.3|191972.1|191882.1|191926.1|191836.1|720
1705943400000|2024-01-22 17:10:00|191941.6|191851.6|191875.5|191785.5|191958.2|191868.2|191871.4|191781.4|651
1705943700000|2024-01-22 17:15:00|191875.7|191785.7|191927|191837|191929.1|191839.1|191873.4|191783.4|754
1705944000000|2024-01-22 17:20:00|191927.1|191837.1|191926.4|191836.4|191936.9|191846.9|191876.7|191786.7|718
1705944300000|2024-01-22 17:25:00|191926.1|191836.1|191900.9|191810.9|191931.8|191841.8|191886.8|191796.8|712
1705944600000|2024-01-22 17:30:00|191901.5|191811.5|191871.8|191781.8|191903.4|191813.4|191852.5|191762.5|709
1705944900000|2024-01-22 17:35:00|191869|191779|191892.5|191802.5|191915.2|191825.2|191867.4|191777.4|623
1705945200000|2024-01-22 17:40:00|191892.7|191802.7|191846.7|191756.7|191900.3|191810.3|191833|191743|629
1705945500000|2024-01-22 17:45:00|191847.3|191757.3|191853.5|191763.5|191859.9|191769.9|191819.7|191729.7|726
1705945800000|2024-01-22 17:50:00|191852.6|191762.6|191844.3|191754.3|191889.1|191799.1|191809.4|191719.4|747
1705946100000|2024-01-22 17:55:00|191844.4|191754.4|191855.9|191765.9|191864|191774|191828.7|191738.7|684
1705946400000|2024-01-22 18:00:00|191856|191766|191927.9|191837.9|191947.4|191857.4|191854|191764|625
1705946700000|2024-01-22 18:05:00|191927.7|191837.7|191918.1|191828.1|191955.2|191865.2|191900.8|191810.8|736
1705947000000|2024-01-22 18:10:00|191917.9|191827.9|191917.3|191827.3|191936.5|191846.5|191906.4|191816.4|521
1705947300000|2024-01-22 18:15:00|191918.1|191828.1|191961.1|191871.1|191964.7|191874.7|191902.6|191812.6|554
1705947600000|2024-01-22 18:20:00|191960.7|191870.7|192011.5|191921.5|192017.5|191927.5|191960.7|191870.7|627
1705947900000|2024-01-22 18:25:00|192010|191920|192123|192033|192144.9|192054.9|192005.4|191915.4|700
1705948200000|2024-01-22 18:30:00|192125|192035|192092|192002|192137.4|192047.4|192077.6|191987.6|550
1705948500000|2024-01-22 18:35:00|192090.8|192000.8|192201.3|192111.3|192214.3|192124.3|192069.7|191979.7|788
1705948800000|2024-01-22 18:40:00|192200.1|192110.1|192205.2|192115.2|192222.2|192132.2|192176.5|192086.5|818
1705949100000|2024-01-22 18:45:00|192205.5|192115.5|192202.5|192112.5|192210|192120|192176.1|192086.1|784
1705949400000|2024-01-22 18:50:00|192204.9|192114.9|192146.5|192056.5|192209.1|192119.1|192145.2|192055.2|637
1705949700000|2024-01-22 18:55:00|192146.7|192056.7|192115.3|192025.3|192149.1|192059.1|192096.5|192006.5|608
1705950000000|2024-01-22 19:00:00|192111.4|192021.4|192155|192065|192171.1|192081.1|192103.8|192013.8|551
1705950300000|2024-01-22 19:05:00|192154.6|192064.6|192160.6|192070.6|192167|192077|192140.6|192050.6|396
1705950600000|2024-01-22 19:10:00|192160.9|192070.9|192164.6|192074.6|192174.8|192084.8|192160.5|192070.5|513
1705950900000|2024-01-22 19:15:00|192164.7|192074.7|192166.4|192076.4|192172.8|192082.8|192146.9|192056.9|569
1705951200000|2024-01-22 19:20:00|192168.3|192078.3|192163.9|192073.9|192217|192127|192157.7|192067.7|854
1705951500000|2024-01-22 19:25:00|192164.3|192074.3|192172.7|192082.7|192205.8|192115.8|192159.2|192069.2|611
1705951800000|2024-01-22 19:30:00|192172.1|192082.1|192099.8|192009.8|192173.1|192083.1|192086.4|191996.4|660
1705952100000|2024-01-22 19:35:00|192100.9|192010.9|192020.6|191930.6|192119|192029|192003|191913|582
1705952400000|2024-01-22 19:40:00|192033.7|191943.7|192023.9|191933.9|192033.9|191943.9|191987|191897|537
1705952700000|2024-01-22 19:45:00|192024.1|191934.1|192017.8|191927.8|192028.8|191938.8|192000|191910|610
1705953000000|2024-01-22 19:50:00|192017.4|191927.4|192024.2|191934.2|192032.5|191942.5|192007.9|191917.9|497
1705953300000|2024-01-22 19:55:00|192024.5|191934.5|192082.8|191992.8|192086|191996|192006.2|191916.2|607
1705953600000|2024-01-22 20:00:00|192082.6|191992.6|192093.4|192003.4|192110.1|192020.1|192081.8|191991.8|589
1705953900000|2024-01-22 20:05:00|192093.2|192003.2|192169.4|192039.4|192186.6|192096.6|192093.1|192003.1|788
1705954200000|2024-01-22 20:10:00|192170.2|192040.2|192141.1|192011.1|192174.3|192044.3|192129.7|191999.7|686
1705954500000|2024-01-22 20:15:00|192141.2|192011.2|192164.6|192034.6|192175.2|192045.2|192131.4|192001.4|615
1705954800000|2024-01-22 20:20:00|192165|192035|192151.8|192021.8|192166.8|192036.8|192135.1|192005.1|285
1705955100000|2024-01-22 20:25:00|192150.9|192020.9|192130|192000|192153.3|192023.3|192127.9|191997.9|260
1705955400000|2024-01-22 20:30:00|192127.8|191997.8|192135.1|192005.1|192154.7|192024.7|192121|191991|290
1705955700000|2024-01-22 20:35:00|192135|192005|192113.1|191983.1|192135|192005|192102|191972|396
1705956000000|2024-01-22 20:40:00|192115.1|191985.1|192126.6|191996.6|192132.6|192021.7|192048.4|191958.4|500
1705956300000|2024-01-22 20:45:00|192125.9|191995.9|192222.5|192092.5|192224.4|192094.4|192117.5|191987.5|344
1705956600000|2024-01-22 20:50:00|192222.7|192092.7|192173.4|192043.4|192222.7|192092.7|192133.5|192003.5|557
1705956900000|2024-01-22 20:55:00|192173.6|192043.6|192131.6|192001.6|192187.1|192057.1|192038.8|191908.8|436
1705957200000|2024-01-22 21:00:00|192134.5|192004.5|192067.4|191977.4|192135.6|192005.6|192066.5|191976.5|370
1705957500000|2024-01-22 21:05:00|192067.6|191977.6|192088.2|191958.2|192111.7|191986.8|192067.6|191945.1|208
1705957800000|2024-01-22 21:10:00|192090.3|191960.3|192091.3|192001.3|192099.9|192001.7|192073.6|191960.3|90
1705958100000|2024-01-22 21:15:00|192092.8|192002.8|192104.6|191974.6|192106.8|192002.8|192086.2|191969.4|101
1705958400000|2024-01-22 21:20:00|192104.9|191974.9|192114.2|191984.2|192114.7|191984.7|192104.4|191974.4|119
1705958700000|2024-01-22 21:25:00|192114.7|191984.7|192111.4|191981.4|192114.7|191984.7|192106.5|191976.5|96
1705959000000|2024-01-22 21:30:00|192111.8|191981.8|192108.4|191978.4|192127.2|192016.2|192104.3|191974.7|96
1705959300000|2024-01-22 21:35:00|192108.3|191978.3|192100.1|191970.1|192108.3|191978.3|192094.6|191964.6|77
1705959600000|2024-01-22 21:40:00|192100.3|191970.3|192108.8|191978.8|192109|191979|192088.2|191958.2|109
1705959900000|2024-01-22 21:45:00|192119.4|191989.4|192057|191927|192119.4|191989.4|192056.9|191926.9|221
1705960200000|2024-01-22 21:50:00|192057.1|191927.1|192046.1|191916.1|192058.2|191928.2|192027.6|191897.6|125
1705960500000|2024-01-22 21:55:00|192051.8|191921.8|192183.7|191856.6|192183.7|191935.5|192045.4|191837.8|246
1705960800000|2024-01-22 22:00:00|192185.4|191860.1|192294|191952|192294|191952|192185.4|191848|15
1705961100000|2024-01-22 22:05:00|192291.4|191949.4|192272.7|191930.7|192293.3|191951.3|192270.4|191928.4|45
1705961400000|2024-01-22 22:10:00|192273|191931|192217.4|191875.4|192323.1|191981.1|192215.1|191873.1|195
1705961700000|2024-01-22 22:15:00|192217.3|191875.3|192235.7|191893.7|192238|191896|192214.5|191872.5|34
1705962000000|2024-01-22 22:20:00|192235.1|191893.1|192210.5|191868.5|192235.8|191893.8|192210.2|191868.2|27
1705962300000|2024-01-22 22:25:00|192215.6|191873.6|192228.4|191886.4|192229.6|191887.6|192215.6|191873.6|16
1705962600000|2024-01-22 22:30:00|192228.3|191886.3|192282.8|191940.8|192318.2|191976.2|192221|191879|230
1705962900000|2024-01-22 22:35:00|192282.9|191940.9|192275.1|191933.1|192282.9|191940.9|192274|191932|20
1705963200000|2024-01-22 22:40:00|192274.8|191932.8|192284.5|191942.5|192285.7|191943.7|192274.8|191932.8|48
1705963500000|2024-01-22 22:45:00|192283.4|191941.4|192276|191934|192284.7|191942.7|192275.9|191933.9|37
1705963800000|2024-01-22 22:50:00|192274.3|191932.3|192281.9|191939.9|192287.6|191945.6|192273|191931|55
1705964100000|2024-01-22 22:55:00|192282.1|191940.1|192239.8|191897.8|192283|191941|192238.3|191896.3|48
1705964400000|2024-01-22 23:00:00|192278.9|191936.9|192281.1|191939.1|192291.3|191949.3|192234|191892|214
1705964700000|2024-01-22 23:05:00|192284.1|191942.1|192248|191906|192289.6|191947.6|192167.9|191825.9|104
1705965000000|2024-01-22 23:10:00|192249.2|191907.2|192287.8|191945.8|192312.1|191970.1|192240.4|191898.4|135
1705965300000|2024-01-22 23:15:00|192288.6|191946.6|192280.4|191938.4|192301.9|191959.9|192277.6|191935.6|88
1705965600000|2024-01-22 23:20:00|192280.5|191938.5|192292.6|191950.6|192293.6|191951.6|192259.8|191917.8|51
1705965900000|2024-01-22 23:25:00|192292.5|191950.5|192281.4|191939.4|192300|191958|192257.5|191915.5|59
1705966200000|2024-01-22 23:30:00|192292.1|191950.1|192259|191917|192300.3|191958.3|192257.9|191915.9|46
1705966500000|2024-01-22 23:35:00|192281.8|191939.8|192290.6|191948.6|192292.9|191950.9|192279.1|191937.1|73
1705966800000|2024-01-22 23:40:00|192290.5|191948.5|192291.8|191949.8|192320.7|191978.7|192283.8|191941.8|86
1705967100000|2024-01-22 23:45:00|192291.4|191949.4|192283.2|191941.2|192296.9|191954.9|192280.9|191938.9|88
1705967400000|2024-01-22 23:50:00|192283.3|191941.3|192292.5|191950.5|192296.2|191954.2|192282.3|191940.3|94
1705967700000|2024-01-22 23:55:00|192292.1|191950.1|192293.8|191951.8|192299.5|191957.5|192258.1|191916.1|64
1705968000000|2024-01-23 00:00:00|192293.4|191951.4|192315.6|191973.6|192322|191990.1|192284|191942|241
1705968300000|2024-01-23 00:05:00|192315.1|191973.1|192304.1|191994.7|192346.7|192030.4|192288.8|191960.2|371
1705968600000|2024-01-23 00:10:00|192304.4|191995|192131.1|191895.1|192304.4|192069.2|192123.1|191890.6|541
1705968900000|2024-01-23 00:15:00|192131|191895|192117.5|191897.6|192137|191907|192116.5|191880.8|519
1705969200000|2024-01-23 00:20:00|192120.1|191899|192115.5|191902.6|192127.3|191910.7|192113.5|191890.7|258
1705969500000|2024-01-23 00:25:00|192120.4|191900.3|192115.5|191897.8|192123.5|191907.1|192106.7|191891.6|312
1705969800000|2024-01-23 00:30:00|192115.7|191898.1|192114.9|191905.2|192122|191914.2|192104.4|191895.5|378
1705970100000|2024-01-23 00:35:00|192113.8|191904|192121.9|191908.2|192124.2|191909.9|192109.8|191901|276
1705970400000|2024-01-23 00:40:00|192118.2|191909.2|192121|191904|192122.7|191910.6|192115.8|191900.9|202
1705970700000|2024-01-23 00:45:00|192121.2|191908.5|192022.7|191892.7|192127.8|191908.8|192020.5|191861.4|342
1705971000000|2024-01-23 00:50:00|192022.9|191892.9|192016|191886|192037.4|191907.4|192009.9|191879.9|642
1705971300000|2024-01-23 00:55:00|192015.9|191885.9|192024.1|191894.1|192026.4|191896.4|192011.3|191881.3|562
1705971600000|2024-01-23 01:00:00|192025.5|191895.5|191993.8|191779|192035|191905|191966.3|191764|371
1705971900000|2024-01-23 01:05:00|191997|191782.6|191976.9|191846.9|191997|191857.8|191955.1|191782.6|187
1705972200000|2024-01-23 01:10:00|191977.1|191847.1|191988.7|191858.7|192016|191861.3|191976.9|191813.3|130
1705972500000|2024-01-23 01:15:00|191989.1|191859.1|192044.4|191914.4|192060.3|191930.3|191983.7|191853.7|312
1705972800000|2024-01-23 01:20:00|192044.6|191914.6|192054.2|191924.2|192054.3|191924.3|192032.5|191902.5|358
1705973100000|2024-01-23 01:25:00|192054.5|191924.5|192012.1|191882.1|192070.8|191940.8|191998.4|191868.4|292
1705973400000|2024-01-23 01:30:00|192012.2|191882.2|192032.3|191902.3|192068.7|191938.7|192011.6|191881.6|330
1705973700000|2024-01-23 01:35:00|192033.7|191903.7|192023.4|191893.4|192036.5|191906.5|191971.9|191841.9|234
1705974000000|2024-01-23 01:40:00|192023.6|191893.6|192039.2|191909.2|192043.3|191913.3|192023.6|191893.6|289
1705974300000|2024-01-23 01:45:00|192039.1|191909.1|192042.1|191912.1|192046.3|191916.3|192034.8|191904.8|225
1705974600000|2024-01-23 01:50:00|192043.2|191913.2|192039.4|191909.4|192046.6|191916.6|192037.9|191907.9|237
1705974900000|2024-01-23 01:55:00|192039.6|191909.6|191812.8|191682.8|192043.6|191913.6|191742.4|191572|655
1705975200000|2024-01-23 02:00:00|191812.9|191682.9|191586.8|191456.8|191822.9|191692.9|191580.6|191450.6|935
1705975500000|2024-01-23 02:05:00|191586.2|191456.2|191692.5|191562.5|191740.9|191610.9|191575.1|191445.1|905
1705975800000|2024-01-23 02:10:00|191692.6|191562.6|191610.5|191480.5|191705.5|191575.5|191601.1|191471.1|743
1705976100000|2024-01-23 02:15:00|191610.4|191480.4|191602.8|191472.8|191634.9|191504.9|191595.4|191465.4|421
1705976400000|2024-01-23 02:20:00|191604.4|191474.4|191593.7|191463.7|191621.2|191491.2|191579.2|191449.2|473
1705976700000|2024-01-23 02:25:00|191593.6|191463.6|191615.4|191485.4|191640.2|191497.3|191588.4|191425.7|604
1705977000000|2024-01-23 02:30:00|191612.4|191482.4|191583.9|191413.2|191655.9|191483.1|191581.7|191401|821
1705977300000|2024-01-23 02:35:00|191588.2|191417.5|191439|191276.3|191608.2|191428.1|191416.4|191250.8|773
1705977600000|2024-01-23 02:40:00|191438.6|191276.1|191461.7|191272.6|191475.4|191291.4|191409.7|191249|698
1705977900000|2024-01-23 02:45:00|191459.1|191273.3|191483.4|191264.9|191489.2|191280.6|191441.4|191252|691
1705978200000|2024-01-23 02:50:00|191487.5|191265.7|191464.4|191265.6|191494.2|191311.8|191447.6|191260.1|795
1705978500000|2024-01-23 02:55:00|191464.1|191265|191666.6|191429.4|191757|191522.5|191456.5|191263.5|698
1705978800000|2024-01-23 03:00:00|191670|191426.9|191585.7|191367.7|191678.1|191448.7|191560|191337|687
1705979100000|2024-01-23 03:05:00|191585.9|191367.1|191682.1|191427|191733|191466.5|191560.5|191357.9|691
1705979400000|2024-01-23 03:10:00|191682.6|191426.7|191674.4|191447.9|191685|191459.4|191657.8|191419.7|778
1705979700000|2024-01-23 03:15:00|191674.5|191444.7|191675.1|191414.5|191677.5|191453|191627|191413.2|485
1705980000000|2024-01-23 03:20:00|191663|191424.1|191665.8|191432.6|191681.6|191452.9|191625.5|191403.9|353
1705980300000|2024-01-23 03:25:00|191665.5|191431.8|191628.1|191498.1|191671.9|191499.5|191615.7|191429.4|226
1705980600000|2024-01-23 03:30:00|191627.9|191497.9|191629.5|191499.5|191663.9|191515.5|191627.9|191456.8|217
1705980900000|2024-01-23 03:35:00|191629.2|191499.2|191536.7|191406.7|191630.2|191500.2|191534|191320.7|543
1705981200000|2024-01-23 03:40:00|191536.9|191406.9|191572.4|191359.3|191580.4|191408.6|191532.4|191351.8|420
1705981500000|2024-01-23 03:45:00|191572.9|191359.1|191523|191393|191580.7|191415.6|191521.7|191354.3|244
1705981800000|2024-01-23 03:50:00|191529.6|191399.6|191509.7|191379.7|191543.1|191413.1|191494.5|191364.5|286
1705982100000|2024-01-23 03:55:00|191510.2|191380.2|191529.7|191399.7|191531.1|191401.1|191486.9|191356.9|369
1705982400000|2024-01-23 04:00:00|191529.9|191399.9|191526.9|191396.9|191533.7|191403.7|191525.7|191395.7|213
1705982700000|2024-01-23 04:05:00|191527.3|191397.3|191531.8|191401.8|191534.4|191404.4|191524.3|191394.3|178
1705983000000|2024-01-23 04:10:00|191532.1|191402.1|191529.1|191399.1|191533.5|191403.5|191526.1|191396.1|121
1705983300000|2024-01-23 04:15:00|191529.4|191399.4|191527.1|191397.1|191532.1|191402.1|191525.5|191395.5|99
1705983600000|2024-01-23 04:20:00|191527.3|191397.3|191495.4|191365.4|191543.2|191413.2|191488.4|191358.4|337
1705983900000|2024-01-23 04:25:00|191495.1|191365.1|191532.2|191402.2|191536.8|191406.8|191494.2|191364.2|393
1705984200000|2024-01-23 04:30:00|191531.9|191401.9|191517.3|191387.3|191531.9|191401.9|191499.2|191369.2|163
1705984500000|2024-01-23 04:35:00|191517.1|191387.1|191515.6|191385.6|191520.2|191390.2|191506.5|191376.5|79
1705984800000|2024-01-23 04:40:00|191511|191381|191423.1|191293.1|191511.6|191381.6|191379.1|191249.1|376
1705985100000|2024-01-23 04:45:00|191422.9|191292.9|191424.7|191294.7|191431.9|191301.9|191305|191175|220
1705985400000|2024-01-23 04:50:00|191426.9|191296.9|191301|191171|191462.4|191332.4|191279.3|191149.3|639
1705985700000|2024-01-23 04:55:00|191301.2|191171.2|191239.4|191109.4|191302.2|191172.2|191218.5|191103.1|271
1705986000000|2024-01-23 05:00:00|191238.8|191108.8|191232|191102|191241.9|191132.3|191215.4|191091.4|443
1705986300000|2024-01-23 05:05:00|191229.8|191099.8|191311.3|191181.3|191343.4|191213.4|191228.7|191098.7|582
1705986600000|2024-01-23 05:10:00|191310.8|191180.8|191342.3|191212.3|191350.8|191220.8|191307.3|191177.3|338
1705986900000|2024-01-23 05:15:00|191342.8|191212.8|191385.2|191255.2|191394.7|191264.7|191308.4|191178.4|258
1705987200000|2024-01-23 05:20:00|191383.5|191253.5|191426.2|191296.2|191453.4|191323.4|191357.3|191227.3|691
1705987500000|2024-01-23 05:25:00|191426.1|191296.1|191282.2|191152.2|191477.7|191347.7|191265.8|191135.8|767
1705987800000|2024-01-23 05:30:00|191282.8|191152.8|191176.9|191046.9|191283.6|191153.6|191108.6|190978.6|782
1705988100000|2024-01-23 05:35:00|191178.1|191048.1|191173.4|191043.4|191181.6|191051.6|191123|190993|826
1705988400000|2024-01-23 05:40:00|191173.7|191043.7|191114|190984|191183.9|191053.9|191091|190961|568
1705988700000|2024-01-23 05:45:00|191114.2|190984.2|191117.7|190987.7|191121|190991|191109.1|190979.1|475
1705989000000|2024-01-23 05:50:00|191117.2|190987.2|191100.5|190970.5|191127.5|190997.5|191093.8|190963.8|574
1705989300000|2024-01-23 05:55:00|191100.1|190970.1|191050.9|190920.9|191105.8|190975.8|190993.4|190863.4|718
1705989600000|2024-01-23 06:00:00|191046.5|190916.5|191124.9|190994.9|191143.9|191013.9|191044.2|190914.2|692
1705989900000|2024-01-23 06:05:00|191125.4|190995.4|191293.8|191163.8|191305.4|191215.4|191118.1|190988.1|469
1705990200000|2024-01-23 06:10:00|191294.1|191164.1|191195.3|191065.3|191303.4|191173.4|191186.7|191056.7|431
1705990500000|2024-01-23 06:15:00|191194.6|191064.6|191198.9|191068.9|191214.7|191084.7|191171.9|191041.9|480
1705990800000|2024-01-23 06:20:00|191199.8|191069.8|191063.5|190933.5|191374.8|191244.8|191039.6|190909.6|535
1705991100000|2024-01-23 06:25:00|191064.6|190934.6|190990.9|190860.9|191064.6|190934.6|190976.7|190846.7|516
1705991400000|2024-01-23 06:30:00|191000.3|190870.3|190981.7|190851.7|191126.9|190996.9|190973.7|190843.7|519
1705991700000|2024-01-23 06:35:00|190983.8|190853.8|190959.4|190829.4|191014.7|190884.7|190935.2|190805.2|475
1705992000000|2024-01-23 06:40:00|190956.7|190826.7|190846.7|190716.7|190972.6|190842.6|190845.4|190715.4|561
1705992300000|2024-01-23 06:45:00|190847|190717|190837.1|190707.1|190874.5|190744.5|190822.7|190692.7|655
1705992600000|2024-01-23 06:50:00|190837.3|190707.3|190815.9|190685.9|190905.7|190775.7|190800.3|190670.3|686
1705992900000|2024-01-23 06:55:00|190816.2|190686.2|190727.7|190597.7|190896.9|190766.9|190694.9|190564.9|812
1705993200000|2024-01-23 07:00:00|190731.8|190601.8|190837.2|190747.2|190895.3|190765.3|190706.9|190576.9|805
1705993500000|2024-01-23 07:05:00|190837.7|190747.7|190618.2|190488.2|190849.5|190750.1|190551.8|190460.9|838
1705993800000|2024-01-23 07:10:00|190617.8|190487.8|190644.9|190554.9|190726.5|190636.5|190600.7|190470.7|787
1705994100000|2024-01-23 07:15:00|190645.3|190555.3|190877.3|190787.3|190888.8|190798.8|190614.7|190524.7|896
1705994400000|2024-01-23 07:20:00|190877.4|190787.4|190764.4|190674.4|190910.6|190812.3|190720.4|190610.9|694
1705994700000|2024-01-23 07:25:00|190764.8|190674.8|190902.8|190812.8|190907.6|190817.6|190671|190581|785
1705995000000|2024-01-23 07:30:00|190904.2|190814.2|190769.5|190679.5|190939.5|190849.5|190573.3|190483.3|998
1705995300000|2024-01-23 07:35:00|190769.7|190679.7|190811.4|190721.4|190912.7|190822.7|190758|190668|984
1705995600000|2024-01-23 07:40:00|190811.2|190721.2|190808.6|190718.6|190979.8|190889.8|190793.5|190703.5|851
1705995900000|2024-01-23 07:45:00|190808.3|190718.3|190889.6|190799.6|190903.3|190813.3|190789.6|190699.6|769
1705996200000|2024-01-23 07:50:00|190888.4|190798.4|190604.5|190514.5|190890.5|190800.5|190597.9|190507.9|803
1705996500000|2024-01-23 07:55:00|190603.3|190513.3|190661.5|190571.5|190706.4|190616.4|190589.2|190499.2|769
1705996800000|2024-01-23 08:00:00|190669|190579|190776.8|190686.8|190779.6|190689.6|190638.8|190548.8|863
1705997100000|2024-01-23 08:05:00|190777|190687|190717.5|190627.5|190783.3|190693.3|190652.6|190562.6|763
1705997400000|2024-01-23 08:10:00|190716.8|190626.8|190849.4|190759.4|190894|190804|190704.7|190614.7|742
1705997700000|2024-01-23 08:15:00|190854.9|190764.9|190960.9|190870.9|190969.1|190879.1|190838.9|190748.9|859
1705998000000|2024-01-23 08:20:00|190954.4|190864.4|191221.3|191131.3|191285.3|191195.3|190929.9|190839.9|791
1705998300000|2024-01-23 08:25:00|191221.6|191131.6|191125.3|191035.3|191234.7|191144.7|191096.9|191006.9|652
1705998600000|2024-01-23 08:30:00|191122.1|191032.1|191119.5|191029.5|191135.5|191045.5|190982.7|190892.7|737
1705998900000|2024-01-23 08:35:00|191122.4|191032.4|191294|191204|191298.9|191208.9|191111.5|191021.5|770
1705999200000|2024-01-23 08:40:00|191295.1|191205.1|191347.5|191257.5|191439.1|191349.1|191283.3|191193.3|799
1705999500000|2024-01-23 08:45:00|191344.6|191254.6|191262.2|191172.2|191348.3|191258.3|191207.9|191117.9|771
1705999800000|2024-01-23 08:50:00|191263.6|191173.6|191080.3|190990.3|191319.9|191229.9|191028.5|190938.5|822
1706000100000|2024-01-23 08:55:00|191081.7|190991.7|191215.9|191125.9|191232|191142|191034.6|190944.6|561
1706000400000|2024-01-23 09:00:00|191222.8|191132.8|191277.3|191187.3|191283.4|191193.4|191208.9|191118.9|769
1706000700000|2024-01-23 09:05:00|191277.4|191187.4|191413.3|191323.3|191502.2|191412.2|191277.4|191187.4|762
1706001000000|2024-01-23 09:10:00|191416.3|191326.3|191208.4|191118.4|191424|191334|191200.4|191110.4|906
1706001300000|2024-01-23 09:15:00|191179|191089|191164.2|191074.2|191235.1|191145.1|191074.5|190984.5|732
1706001600000|2024-01-23 09:20:00|191166.2|191076.2|191143.4|191053.4|191187.9|191097.9|191136.1|191046.1|772
1706001900000|2024-01-23 09:25:00|191143.3|191053.3|191096.2|191006.2|191205.8|191115.8|191088.3|190998.3|829
1706002200000|2024-01-23 09:30:00|191096.5|191006.5|191005.3|190915.3|191112.4|191022.4|190997.6|190907.6|837
1706002500000|2024-01-23 09:35:00|191006|190916|191111.1|191021.1|191115|191025|191002.8|190912.8|781
1706002800000|2024-01-23 09:40:00|191113.1|191023.1|190973.1|190883.1|191113.1|191023.1|190967.3|190877.3|865
1706003100000|2024-01-23 09:45:00|190982.7|190892.7|191078.9|190988.9|191099.3|191009.3|190982.7|190892.7|773
1706003400000|2024-01-23 09:50:00|191082.2|190992.2|191004.3|190914.3|191087.6|190997.6|190998.2|190908.2|698
1706003700000|2024-01-23 09:55:00|191004.1|190914.1|191043.4|190953.4|191062.8|190972.8|190963.6|190873.6|824
1706004000000|2024-01-23 10:00:00|191052.1|190962.1|191103.9|191013.9|191130.3|191040.3|191039.2|190949.2|805
1706004300000|2024-01-23 10:05:00|191103.3|191013.3|191003.2|190913.2|191118.2|191028.2|190988|190898|824
1706004600000|2024-01-23 10:10:00|191003.1|190913.1|190992.3|190902.3|191034.6|190944.6|190946.1|190856.1|740
1706004900000|2024-01-23 10:15:00|190991.5|190901.5|191141.5|191051.5|191187|191097|190991.5|190901.5|748
1706005200000|2024-01-23 10:20:00|191140.8|191050.8|191170|191080|191170|191080|191075.2|190985.2|820
1706005500000|2024-01-23 10:25:00|191168.5|191078.5|191283|191193|191292.6|191202.6|191159.8|191069.8|738
1706005800000|2024-01-23 10:30:00|191280.1|191190.1|191267.8|191177.8|191411.5|191321.5|191265.3|191175.3|854
1706006100000|2024-01-23 10:35:00|191265.2|191175.2|191190.7|191100.7|191317.8|191227.8|191188.2|191098.2|753
1706006400000|2024-01-23 10:40:00|191200.8|191110.8|191374.6|191284.6|191386.9|191296.9|191194.6|191104.6|792
1706006700000|2024-01-23 10:45:00|191375.4|191285.4|191464.7|191374.7|191468.8|191378.8|191371.2|191281.2|776
1706007000000|2024-01-23 10:50:00|191464.5|191374.5|191523|191433|191534.3|191444.3|191464.5|191374.5|690
1706007300000|2024-01-23 10:55:00|191516.3|191426.3|191480.2|191390.2|191625|191535|191466.8|191376.8|770
1706007600000|2024-01-23 11:00:00|191480.9|191390.9|191719.4|191629.4|191724.6|191634.6|191479|191389|739
1706007900000|2024-01-23 11:05:00|191715|191625|191498.2|191408.2|191715|191625|191487.3|191397.3|737
1706008200000|2024-01-23 11:10:00|191496.8|191406.8|191503.1|191413.1|191558.9|191468.9|191493.5|191403.5|538
1706008500000|2024-01-23 11:15:00|191501.2|191411.2|191416.3|191326.3|191504.1|191414.1|191307.8|191217.8|674
1706008800000|2024-01-23 11:20:00|191416.1|191326.1|191522|191432|191549|191459|191358.3|191268.3|797
1706009100000|2024-01-23 11:25:00|191522.2|191432.2|191529.7|191439.7|191659.6|191569.6|191522|191432|889
1706009400000|2024-01-23 11:30:00|191529.5|191439.5|191677.3|191587.3|191683|191593|191450.4|191360.4|735
1706009700000|2024-01-23 11:35:00|191677.9|191587.9|191596.2|191506.2|191704.4|191614.4|191591.7|191501.7|728
1706010000000|2024-01-23 11:40:00|191596.3|191506.3|191569.5|191479.5|191691.6|191601.6|191559.6|191469.6|678
1706010300000|2024-01-23 11:45:00|191570|191480|191543.8|191453.8|191650.9|191560.9|191534.2|191444.2|716
1706010600000|2024-01-23 11:50:00|191542.8|191452.8|191467.3|191377.3|191576.4|191486.4|191464.5|191374.5|731
1706010900000|2024-01-23 11:55:00|191464.3|191374.3|191359.2|191269.2|191475.4|191385.4|191346.6|191256.6|745
1706011200000|2024-01-23 12:00:00|191358.7|191268.7|191296.3|191206.3|191380.8|191290.8|191296.2|191206.2|695
1706011500000|2024-01-23 12:05:00|191293.9|191203.9|191060.8|190970.8|191293.9|191203.9|191047.2|190957.2|749
1706011800000|2024-01-23 12:10:00|191060.6|190970.6|190882.4|190792.4|191086.5|190996.5|190879.4|190789.4|696
1706012100000|2024-01-23 12:15:00|190882|190792|190803.6|190713.6|190882|190792|190761|190671|771
1706012400000|2024-01-23 12:20:00|190803.3|190713.3|190907|190817|190932.3|190842.3|190777.6|190687.6|738
1706012700000|2024-01-23 12:25:00|190908.6|190818.6|190637|190547|190921.6|190831.6|190524.4|190434.4|827
1706013000000|2024-01-23 12:30:00|190633.9|190543.9|190681.5|190591.5|190706.7|190616.7|190536|190446|710
1706013300000|2024-01-23 12:35:00|190682|190592|190626.5|190536.5|190683.8|190593.8|190604.6|190514.6|714
1706013600000|2024-01-23 12:40:00|190626.6|190536.6|190536.8|190446.8|190628.4|190538.4|190534.6|190444.6|619
1706013900000|2024-01-23 12:45:00|190537.7|190447.7|190512.1|190422.1|190542.2|190452.2|190466.5|190376.5|728
1706014200000|2024-01-23 12:50:00|190512.2|190422.2|190315.5|190225.5|190534.7|190444.7|190306.1|190216.1|783
1706014500000|2024-01-23 12:55:00|190315.8|190225.8|190364.8|190274.8|190394.5|190304.5|190208.3|190118.3|832
1706014800000|2024-01-23 13:00:00|190361.1|190271.1|190367.8|190277.8|190374.1|190284.1|190242.9|190152.9|773
1706015100000|2024-01-23 13:05:00|190367.5|190277.5|190456.7|190366.7|190476.9|190386.9|190363.4|190273.4|802
1706015400000|2024-01-23 13:10:00|190456.9|190366.9|190458.7|190368.7|190561.1|190471.1|190445|190355|770
1706015700000|2024-01-23 13:15:00|190458.1|190368.1|190352.9|190262.9|190458.1|190368.1|190329.9|190239.9|756
1706016000000|2024-01-23 13:20:00|190353.1|190263.1|190182.4|190092.4|190356.4|190266.4|190079.6|189989.6|794
1706016300000|2024-01-23 13:25:00|190181.7|190091.7|190100.7|190010.7|190272.1|190182.1|190099.3|190009.3|885
1706016600000|2024-01-23 13:30:00|190102.2|190012.2|190170.8|190080.8|190186.9|190096.9|190089.1|189999.1|804
1706016900000|2024-01-23 13:35:00|190169|190079|189979.3|189889.3|190171|190081|189890|189800|791
1706017200000|2024-01-23 13:40:00|189978.6|189888.6|190016.2|189926.2|190055.2|189965.2|189943.9|189853.9|759
1706017500000|2024-01-23 13:45:00|190017.6|189927.6|190006.1|189916.1|190017.6|189927.6|189936.3|189846.3|839
1706017800000|2024-01-23 13:50:00|190007.5|189917.5|190168.9|190078.9|190221.2|190131.2|190004.6|189914.6|825
1706018100000|2024-01-23 13:55:00|190168.2|190078.2|190185.6|190095.6|190281|190191|190131.4|190041.4|803
1706018400000|2024-01-23 14:00:00|190187.7|190097.7|190288.2|190198.2|190292.8|190202.8|190135.2|190045.2|792
1706018700000|2024-01-23 14:05:00|190287.7|190197.7|190302.3|190212.3|190404.6|190314.6|190273.2|190183.2|807
1706019000000|2024-01-23 14:10:00|190304.5|190214.5|190323.7|190233.7|190362.5|190272.5|190204|190114|850
1706019300000|2024-01-23 14:15:00|190323.8|190233.8|190317.5|190227.5|190344.1|190254.1|190298|190208|693
1706019600000|2024-01-23 14:20:00|190317.6|190227.6|190224.4|190134.4|190327.2|190237.2|190184.7|190094.7|749
1706019900000|2024-01-23 14:25:00|190224.3|190134.3|190252.2|190162.2|190299.7|190209.7|190223.5|190133.5|612
1706020200000|2024-01-23 14:30:00|190252.1|190162.1|190497.2|190407.2|190497.2|190407.2|190181|190091|932
1706020500000|2024-01-23 14:35:00|190501.6|190411.6|190411|190321|190544.7|190454.7|190256.1|190166.1|926
1706020800000|2024-01-23 14:40:00|190413.3|190323.3|190288.3|190198.3|190418.3|190328.3|190287.3|190197.3|920
1706021100000|2024-01-23 14:45:00|190288.6|190198.6|190524.7|190434.7|190534.6|190444.6|190288.1|190198.1|910
1706021400000|2024-01-23 14:50:00|190525.7|190435.7|190574.4|190484.4|190634.2|190544.2|190464.3|190374.3|875
1706021700000|2024-01-23 14:55:00|190576.2|190486.2|190565.4|190475.4|190590.1|190500.1|190490.6|190400.6|670
1706022000000|2024-01-23 15:00:00|190565.6|190475.6|190477.7|190387.7|190571.6|190481.6|190420.7|190330.7|795
1706022300000|2024-01-23 15:05:00|190478.7|190388.7|190227.6|190137.6|190512.4|190422.4|190211.7|190121.7|899
1706022600000|2024-01-23 15:10:00|190239.6|190149.6|190260.4|190170.4|190404.3|190314.3|190235.3|190145.3|781
1706022900000|2024-01-23 15:15:00|190263.2|190173.2|190194.1|190104.1|190345.8|190255.8|190178.8|190088.8|845
1706023200000|2024-01-23 15:20:00|190194.4|190104.4|190214.3|190124.3|190228.9|190138.9|190116.5|190026.5|851
1706023500000|2024-01-23 15:25:00|190214.7|190124.7|190136.5|190046.5|190278.6|190188.6|190130.4|190040.4|821
1706023800000|2024-01-23 15:30:00|190136|190046|190418.3|190328.3|190418.7|190328.7|190135.9|190045.9|772
1706024100000|2024-01-23 15:35:00|190415.9|190325.9|190515.1|190425.1|190583.3|190493.3|190415.9|190325.9|817
1706024400000|2024-01-23 15:40:00|190515.4|190425.4|190827|190737|190918|190828|190512.2|190422.2|872
1706024700000|2024-01-23 15:45:00|190827.1|190737.1|190565.7|190475.7|190831.2|190741.2|190535.1|190445.1|837
1706025000000|2024-01-23 15:50:00|190565.2|190475.2|190614.7|190524.7|190766.6|190676.6|190565.2|190475.2|862
1706025300000|2024-01-23 15:55:00|190616.4|190526.4|190616.3|190526.3|190681.4|190591.4|190555.1|190465.1|784
1706025600000|2024-01-23 16:00:00|190616|190526|190606|190516|190670.4|190580.4|190567.4|190477.4|814
1706025900000|2024-01-23 16:05:00|190603.2|190513.2|190359.7|190269.7|190605.5|190515.5|190317.2|190227.2|736
1706026200000|2024-01-23 16:10:00|190360|190270|190379.1|190289.1|190384.7|190294.7|190229.8|190139.8|730
1706026500000|2024-01-23 16:15:00|190379.7|190289.7|190589|190499|190606.8|190516.8|190367.8|190277.8|719
1706026800000|2024-01-23 16:20:00|190589.3|190499.3|190566.1|190476.1|190652.6|190562.6|190553.1|190463.1|871
1706027100000|2024-01-23 16:25:00|190564.7|190474.7|190639.2|190549.2|190662.1|190572.1|190560.9|190470.9|751
1706027400000|2024-01-23 16:30:00|190640.1|190550.1|190737|190647|190762.7|190672.7|190632.6|190542.6|615
1706027700000|2024-01-23 16:35:00|190737.1|190647.1|190609.2|190519.2|190748.4|190658.4|190534.8|190444.8|810
1706028000000|2024-01-23 16:40:00|190609.8|190519.8|190614.1|190524.1|190699.4|190609.4|190552.9|190462.9|857
1706028300000|2024-01-23 16:45:00|190615.5|190525.5|190637.8|190547.8|190658.2|190568.2|190601.3|190511.3|732
1706028600000|2024-01-23 16:50:00|190637.6|190547.6|190639.8|190549.8|190641.5|190551.5|190594.2|190504.2|687
1706028900000|2024-01-23 16:55:00|190641.1|190551.1|190749.6|190659.6|190751.7|190661.7|190641.1|190551.1|672
1706029200000|2024-01-23 17:00:00|190740.5|190650.5|190659.6|190529.6|190814|190684|190658.8|190528.8|828
1706029500000|2024-01-23 17:05:00|190661.9|190531.9|190585.3|190495.3|190677.5|190547.5|190567.5|190449.5|576
1706029800000|2024-01-23 17:10:00|190585.2|190495.2|190651.3|190561.3|190670.1|190580.1|190579.3|190489.3|703
1706030100000|2024-01-23 17:15:00|190650.5|190560.5|190657.1|190567.1|190660.3|190570.3|190646.5|190556.5|587
1706030400000|2024-01-23 17:20:00|190655.5|190565.5|190671.8|190541.8|190715.4|190585.4|190627.7|190497.7|654
1706030700000|2024-01-23 17:25:00|190672|190542|190642.9|190512.9|190674.4|190544.4|190601.1|190471.1|813
1706031000000|2024-01-23 17:30:00|190642.7|190512.7|190631.6|190501.6|190648.6|190523|190596.3|190498.4|786
1706031300000|2024-01-23 17:35:00|190633.3|190503.3|190919.1|190789.1|190921.7|190791.7|190628.2|190498.2|641
1706031600000|2024-01-23 17:40:00|190919.8|190789.8|190851.9|190761.9|190929|190799|190837|190747|675
1706031900000|2024-01-23 17:45:00|190851.8|190761.8|190882.3|190792.3|190897.2|190807.2|190850.2|190760.2|630
1706032200000|2024-01-23 17:50:00|190883.7|190793.7|190881.7|190791.7|190909.8|190819.8|190860.1|190770.1|573
1706032500000|2024-01-23 17:55:00|190881.6|190791.6|190843.2|190753.2|190898.1|190808.1|190838.5|190748.5|485
1706032800000|2024-01-23 18:00:00|190843.6|190753.6|190813.9|190683.9|190860|190769|190785.1|190678.3|658
1706033100000|2024-01-23 18:05:00|190822.4|190692.4|190801.1|190671.1|190827.2|190697.2|190784.3|190654.3|608
1706033400000|2024-01-23 18:10:00|190801.2|190671.2|190761.4|190631.4|190801.2|190671.2|190750.3|190620.3|576
1706033700000|2024-01-23 18:15:00|190762.6|190632.6|190745.9|190615.9|190769.9|190639.9|190722|190592|620
1706034000000|2024-01-23 18:20:00|190747.7|190617.7|190725|190595|190761.7|190631.7|190716.2|190586.2|661
1706034300000|2024-01-23 18:25:00|190725.3|190595.3|190580.9|190450.9|190725.4|190615.9|190564.7|190434.7|606
1706034600000|2024-01-23 18:30:00|190581.4|190451.4|190578.1|190448.1|190640.3|190510.3|190565|190435|701
1706034900000|2024-01-23 18:35:00|190580.7|190450.7|190574.7|190444.7|190586.4|190456.4|190555.9|190425.9|708
1706035200000|2024-01-23 18:40:00|190576.2|190446.2|190577.5|190447.5|190582.8|190452.8|190562.1|190432.1|667
1706035500000|2024-01-23 18:45:00|190578.1|190448.1|190606.9|190476.9|190633.6|190503.6|190565.6|190435.6|714
1706035800000|2024-01-23 18:50:00|190604.6|190474.6|190566.7|190436.7|190608.4|190478.4|190541.2|190433.3|616
1706036100000|2024-01-23 18:55:00|190567.3|190437.3|190570.9|190440.9|190588.8|190458.8|190562.2|190432.2|707
1706036400000|2024-01-23 19:00:00|190574.6|190444.6|190575.2|190445.2|190590.2|190460.2|190562.8|190432.8|722
1706036700000|2024-01-23 19:05:00|190577.3|190447.3|190566.5|190436.5|190587.4|190457.4|190564|190434|585
1706037000000|2024-01-23 19:10:00|190566.6|190436.6|190562.9|190432.9|190571.1|190441.1|190546.4|190416.4|773
1706037300000|2024-01-23 19:15:00|190563|190433|190440.7|190350.7|190577.3|190487.3|190438.6|190348.6|712
1706037600000|2024-01-23 19:20:00|190440.8|190350.8|190485.3|190355.3|190492.9|190376|190440.8|190330.9|696
1706037900000|2024-01-23 19:25:00|190485.5|190355.5|190486.5|190356.5|190507.5|190377.5|190467.4|190337.4|679
1706038200000|2024-01-23 19:30:00|190486.3|190356.3|190469.7|190339.7|190497.3|190367.3|190460.9|190330.9|753
1706038500000|2024-01-23 19:35:00|190469.6|190339.6|190476.2|190346.2|190481.2|190351.2|190454.6|190324.6|737
1706038800000|2024-01-23 19:40:00|190474.7|190344.7|190383.4|190293.4|190497.3|190367.3|190376.4|190286.4|633
1706039100000|2024-01-23 19:45:00|190382|190292|190490.7|190360.7|190490.7|190360.7|190382|190268|618
1706039400000|2024-01-23 19:50:00|190490.2|190360.2|190557.2|190427.2|190584.6|190454.6|190482|190352|643
1706039700000|2024-01-23 19:55:00|190557.3|190427.3|190555.6|190425.6|190559.2|190429.2|190469.5|190339.5|694
1706040000000|2024-01-23 20:00:00|190545.7|190415.7|190559.9|190429.9|190576.5|190446.5|190542.6|190412.6|544
1706040300000|2024-01-23 20:05:00|190555.8|190425.8|190487.5|190357.5|190562.1|190432.1|190482.5|190352.5|445
1706040600000|2024-01-23 20:10:00|190490.1|190360.1|190461.3|190331.3|190490.1|190360.1|190434.4|190304.4|549
1706040900000|2024-01-23 20:15:00|190459.3|190329.3|190457.7|190327.7|190478.2|190348.2|190455.7|190325.7|463
1706041200000|2024-01-23 20:20:00|190457.6|190327.6|190508.6|190378.6|190525.1|190395.1|190455.3|190325.3|378
1706041500000|2024-01-23 20:25:00|190508.5|190378.5|190551|190421|190557|190427|190504|190374|327
1706041800000|2024-01-23 20:30:00|190549.8|190419.8|190542.8|190412.8|190572.6|190442.6|190542.8|190412.8|471
1706042100000|2024-01-23 20:35:00|190539.9|190409.9|190464.2|190334.2|190543.6|190413.6|190463|190333|629
1706042400000|2024-01-23 20:40:00|190464.4|190334.4|190468.5|190338.5|190482|190352|190443.1|190313.1|529
1706042700000|2024-01-23 20:45:00|190467.3|190337.3|190571.6|190441.6|190574.9|190444.9|190452.2|190322.2|431
1706043000000|2024-01-23 20:50:00|190568.5|190438.5|190578|190448|190583.1|190453.1|190539.4|190409.4|658
1706043300000|2024-01-23 20:55:00|190576.5|190446.5|190488.6|190358.6|190579.1|190449.1|190458.5|190328.5|774
1706043600000|2024-01-23 21:00:00|190485.8|190355.8|190486.3|190356.3|190491.8|190361.8|190473.9|190343.9|589
1706043900000|2024-01-23 21:05:00|190485.3|190355.3|190545|190415|190558.3|190428.3|190482|190352|260
1706044200000|2024-01-23 21:10:00|190544.8|190414.8|190543.1|190413.1|190544.8|190414.8|190521.6|190391.6|219
1706044500000|2024-01-23 21:15:00|190543|190413|190536.6|190406.6|190560.2|190430.2|190534|190404|210
1706044800000|2024-01-23 21:20:00|190535.7|190405.7|190530.1|190400.1|190535.7|190405.7|190517.2|190387.2|240
1706045100000|2024-01-23 21:25:00|190530.5|190400.5|190499.1|190369.1|190531.3|190401.3|190477.6|190347.6|319
1706045400000|2024-01-23 21:30:00|190494.9|190364.9|190540.5|190410.5|190548|190418|190494.9|190364.9|114
1706045700000|2024-01-23 21:35:00|190540.2|190410.2|190544.3|190414.3|190544.3|190414.3|190527|190397|123
1706046000000|2024-01-23 21:40:00|190544.1|190414.1|190541.5|190411.5|190545.3|190415.3|190523.2|190393.2|146
1706046300000|2024-01-23 21:45:00|190543.1|190413.1|190484.6|190354.6|190547.4|190417.4|190456.4|190287.4|304
1706046600000|2024-01-23 21:50:00|190484.9|190354.9|190530.4|190326.4|190534.1|190365.3|190473.9|190311.9|243
1706046900000|2024-01-23 21:55:00|190531.9|190324.2|190581.3|190239.3|190636.7|190359.4|190473.7|190239.3|209
1706047200000|2024-01-23 22:00:00|190594.7|190252.7|190550.5|190208.5|190610.9|190268.9|190550.5|190208.5|16
1706047500000|2024-01-23 22:05:00|190551.6|190209.6|190510.1|190168.1|190551.6|190209.6|190510.1|190168.1|2
1706049900000|2024-01-23 22:45:00|190549.9|190207.9|190555.2|190213.2|190609.5|190267.5|190516.5|190174.5|82
1706050200000|2024-01-23 22:50:00|190546.1|190204.1|190515.8|190173.8|190590.6|190248.6|190501.4|190159.4|146
1706050500000|2024-01-23 22:55:00|190570.4|190228.4|190516.6|190174.6|190595.2|190253.2|190478.9|190136.9|83
1706050800000|2024-01-23 23:00:00|190559.2|190217.2|190579.9|190237.9|190657.9|190315.9|190533.6|190191.6|580
1706051100000|2024-01-23 23:05:00|190580|190238|190551.5|190209.5|190621.9|190279.9|190530.8|190188.8|470
1706051400000|2024-01-23 23:10:00|190564.7|190222.7|190555.5|190213.5|190630.2|190288.2|190544.5|190202.5|514
1706051700000|2024-01-23 23:15:00|190575|190233|190577.1|190235.1|190631.5|190289.5|190545.2|190203.2|711
1706052000000|2024-01-23 23:20:00|190570.8|190228.8|190570.2|190228.2|190632.8|190290.8|190546.4|190204.4|663
1706052300000|2024-01-23 23:25:00|190581.5|190239.5|190559.4|190217.4|190627.8|190285.8|190544.7|190202.7|625
1706052600000|2024-01-23 23:30:00|190566.9|190224.9|190563.7|190221.7|190640|190298|190548.8|190206.8|584
1706052900000|2024-01-23 23:35:00|190575.7|190233.7|190576.4|190234.4|190640.9|190298.9|190559.3|190217.3|712
1706053200000|2024-01-23 23:40:00|190575|190233|190578.4|190236.4|190637.5|190295.5|190554.4|190212.4|938
1706053500000|2024-01-23 23:45:00|190583.9|190241.9|190569.5|190227.5|190647.6|190305.6|190555.9|190213.9|838
1706053800000|2024-01-23 23:50:00|190578.6|190236.6|190571.7|190229.7|190634.2|190292.2|190561|190219|611
1706054100000|2024-01-23 23:55:00|190570.9|190228.9|190566|190224|190646.9|190304.9|190560.4|190218.4|823
1706054400000|2024-01-24 00:00:00|190577.3|190235.3|190567.9|190244.3|190754.8|190412.8|190567.2|190226.9|798
1706054700000|2024-01-24 00:05:00|190567.3|190244.4|190658|190316|190659.8|190363|190533.1|190239.3|489
1706055000000|2024-01-24 00:10:00|190658.6|190316.6|190490.9|190205.2|190723.4|190381.4|190481.1|190157.9|872
1706055300000|2024-01-24 00:15:00|190490.5|190202|190499.3|190281.3|190516.8|190294.9|190433.3|190181.1|799
1706055600000|2024-01-24 00:20:00|190499.2|190279.6|190496.9|190247.6|190512.3|190280.9|190474|190217.6|904
1706055900000|2024-01-24 00:25:00|190501|190246.9|190522.3|190260.4|190534.7|190276.2|190483.6|190225.6|886
1706056200000|2024-01-24 00:30:00|190522.5|190260.5|190489.6|190249.8|190530.3|190285.9|190468|190225.4|444
1706056500000|2024-01-24 00:35:00|190489.4|190247.7|190490.5|190280.9|190530.8|190280.9|190483.4|190231.4|728
1706056800000|2024-01-24 00:40:00|190490.9|190280.7|190513.9|190274.4|190515.8|190294.8|190490.7|190260.6|337
1706057100000|2024-01-24 00:45:00|190514.1|190274.7|190498.6|190286.8|190517.1|190299.2|190491.3|190267.3|318
1706057400000|2024-01-24 00:50:00|190498.4|190286.6|190458.3|190252.8|190509.7|190292.4|190410.1|190210.2|541
1706057700000|2024-01-24 00:55:00|190423.4|190254.8|190424.4|190294.4|190457.8|190313.9|190415.1|190252.9|908
1706058000000|2024-01-24 01:00:00|190430.4|190300.4|190622.5|190492.5|190646.1|190499|190428.8|190298.8|437
1706058300000|2024-01-24 01:05:00|190622.9|190492.9|190619.1|190489.1|190644|190514|190612|190482|488
1706058600000|2024-01-24 01:10:00|190619.4|190489.4|190455.1|190325.1|190620.7|190490.7|190447.6|190317.6|465
1706058900000|2024-01-24 01:15:00|190455.4|190325.4|190443.3|190313.3|190484.2|190338.6|190361.6|190203.3|976
1706059200000|2024-01-24 01:20:00|190442.4|190312.4|190516.5|190386.5|190553.3|190423.3|190427.9|190297.9|623
1706059500000|2024-01-24 01:25:00|190516.8|190386.8|190498.5|190368.5|190518.5|190388.5|190486.6|190356.6|411
1706059800000|2024-01-24 01:30:00|190498.3|190368.3|190432.8|190302.8|190498.3|190368.3|190381.3|190251.3|548
1706060100000|2024-01-24 01:35:00|190432.9|190302.9|190434|190304|190444.5|190314.5|190420.7|190290.7|271
1706060400000|2024-01-24 01:40:00|190433.7|190303.7|190422.6|190292.6|190435.9|190305.9|190419.4|190289.4|199
1706060700000|2024-01-24 01:45:00|190422.9|190292.9|190414.9|190284.9|190475.1|190345.1|190410.2|190280.2|259
1706061000000|2024-01-24 01:50:00|190415.2|190285.2|190432.1|190302.1|190436|190306|190412.1|190282.1|177
1706061300000|2024-01-24 01:55:00|190432.3|190302.3|190431.7|190301.7|190435.7|190305.7|190430.1|190300.1|141
1706061600000|2024-01-24 02:00:00|190431.5|190301.5|190458.2|190328.2|190458.6|190328.6|190429.7|190299.7|126
1706061900000|2024-01-24 02:05:00|190458.4|190328.4|190455.9|190325.9|190459.2|190329.2|190454.6|190324.6|116
1706062200000|2024-01-24 02:10:00|190456.1|190326.1|190574.4|190444.4|190580.5|190450.5|190456|190326|493
1706062500000|2024-01-24 02:15:00|190574.6|190444.6|190570|190440|190577.5|190447.5|190562.7|190432.7|253
1706062800000|2024-01-24 02:20:00|190570.2|190440.2|190569.9|190439.9|190573.7|190443.7|190565.3|190435.3|116
1706063100000|2024-01-24 02:25:00|190569|190439|190564.5|190434.5|190571.1|190441.1|190563.9|190433.9|111
1706063400000|2024-01-24 02:30:00|190564.3|190434.3|190571.1|190441.1|190571.7|190441.7|190562|190432|89
1706063700000|2024-01-24 02:35:00|190570.9|190440.9|190569.8|190439.8|190571.7|190441.7|190564.3|190434.3|96
1706064000000|2024-01-24 02:40:00|190571.5|190441.5|190561.9|190431.9|190572.1|190442.1|190557.4|190427.4|112
1706064300000|2024-01-24 02:45:00|190559.3|190429.3|190560.9|190430.9|190567.1|190437.1|190556.1|190426.1|92
1706064600000|2024-01-24 02:50:00|190560.7|190430.7|190554.4|190424.4|190561.2|190431.2|190551.1|190421.1|118
1706064900000|2024-01-24 02:55:00|190554.6|190424.6|190559.8|190429.8|190564.6|190434.6|190553.7|190423.7|89
1706065200000|2024-01-24 03:00:00|190559.6|190429.6|190564.4|190434.4|190565.1|190435.1|190556.2|190426.2|118
1706065500000|2024-01-24 03:05:00|190564|190434|190567.1|190437.1|190569.4|190439.4|190559.6|190429.6|97
1706065800000|2024-01-24 03:10:00|190566.9|190436.9|190563.6|190433.6|190569.5|190439.5|190560.6|190430.6|114
1706066100000|2024-01-24 03:15:00|190563.7|190433.7|190557.5|190427.5|190567.9|190437.9|190557.5|190427.5|87
1706066400000|2024-01-24 03:20:00|190565.6|190435.6|190537.3|190407.3|190567.6|190437.6|190536.5|190406.5|91
1706066700000|2024-01-24 03:25:00|190538.1|190408.1|190537.4|190407.4|190538.6|190408.6|190533.3|190403.3|68
1706067000000|2024-01-24 03:30:00|190537.6|190407.6|190541.9|190411.9|190541.9|190411.9|190536|190406|74
1706067300000|2024-01-24 03:35:00|190541.6|190411.6|190536.6|190406.6|190543.1|190413.1|190536.1|190406.1|87
1706067600000|2024-01-24 03:40:00|190536.8|190406.8|190536.3|190406.3|190544.3|190414.3|190536.3|190406.3|127
1706067900000|2024-01-24 03:45:00|190536.1|190406.1|190537.4|190407.4|190542.3|190412.3|190535.7|190405.7|157
1706068200000|2024-01-24 03:50:00|190537.1|190407.1|190542.1|190412.1|190543.4|190413.4|190531.8|190401.8|147
1706068500000|2024-01-24 03:55:00|190542.3|190412.3|190538.2|190408.2|190542.5|190412.5|190533.4|190403.4|105
1706068800000|2024-01-24 04:00:00|190538|190408|190536.9|190406.9|190540.9|190410.9|190532.7|190402.7|100
1706069100000|2024-01-24 04:05:00|190537.1|190407.1|190537.1|190407.1|190538.4|190408.4|190535.4|190405.4|85
1706069400000|2024-01-24 04:10:00|190536.3|190406.3|190536.9|190406.9|190540.3|190410.3|190531.4|190401.4|77
1706069700000|2024-01-24 04:15:00|190536.8|190406.8|190531.3|190401.3|190541|190411|190531.3|190401.3|71
1706070000000|2024-01-24 04:20:00|190531.1|190401.1|190536.1|190406.1|190537.1|190407.1|190530.9|190400.9|78
1706070300000|2024-01-24 04:25:00|190531.8|190401.8|190536.4|190406.4|190540.7|190410.7|190531.8|190401.8|85
1706070600000|2024-01-24 04:30:00|190536.3|190406.3|190535.8|190405.8|190536.8|190406.8|190534.9|190404.9|73
1706070900000|2024-01-24 04:35:00|190535.6|190405.6|190531.7|190401.7|190537.1|190407.1|190531|190401|84
1706071200000|2024-01-24 04:40:00|190536.1|190406.1|190526.9|190396.9|190536.8|190406.8|190523|190393|83
1706071500000|2024-01-24 04:45:00|190526.5|190396.5|190525.1|190395.1|190528.9|190398.9|190523.3|190393.3|87
1706071800000|2024-01-24 04:50:00|190525.5|190395.5|190472.5|190342.5|190529.5|190399.5|190467.6|190337.6|154
1706072100000|2024-01-24 04:55:00|190472.4|190342.4|190466.8|190336.8|190476.2|190346.2|190466.1|190336.1|101
1706072400000|2024-01-24 05:00:00|190466.1|190336.1|190547.1|190417.1|190547.4|190417.4|190466|190336|319
1706072700000|2024-01-24 05:05:00|190547.4|190417.4|190548.4|190418.4|190557|190427|190545.3|190415.3|135
1706073000000|2024-01-24 05:10:00|190548.1|190418.1|190550.1|190420.1|190556.8|190426.8|190543.2|190413.2|93
1706073300000|2024-01-24 05:15:00|190550.6|190420.6|190693.5|190563.5|190695.6|190565.6|190542.1|190412.1|282
1706073600000|2024-01-24 05:20:00|190693.3|190563.3|190664.2|190534.2|190697.1|190567.1|190661.6|190531.6|245
1706073900000|2024-01-24 05:25:00|190664.4|190534.4|190465.7|190335.7|190664.4|190534.4|190411.7|190244.1|608
1706074200000|2024-01-24 05:30:00|190451.9|190321.9|190338.6|190208.6|190474|190344|190337.2|190207.2|867
1706074500000|2024-01-24 05:35:00|190338.5|190208.5|190330|190200|190399.9|190269.9|190320.1|190190.1|607
1706074800000|2024-01-24 05:40:00|190330.5|190200.5|190252.3|190122.3|190330.5|190200.5|190246.3|190116.3|497
1706075100000|2024-01-24 05:45:00|190252.2|190122.2|190214.8|190084.8|190287.1|190157.1|190198.8|190068.8|508
1706075400000|2024-01-24 05:50:00|190214|190084|190222.4|190092.4|190225.7|190095.7|190190.1|190060.1|635
1706075700000|2024-01-24 05:55:00|190222.7|190092.7|190278.6|190148.6|190312|190182|190206.6|190076.6|518
1706076000000|2024-01-24 06:00:00|190278.8|190148.8|190320.2|190190.2|190320.7|190190.7|190278.8|190148.8|748
1706076300000|2024-01-24 06:05:00|190320.1|190190.1|190309.2|190179.2|190320.6|190190.6|190291.4|190161.4|447
1706076600000|2024-01-24 06:10:00|190309.6|190179.6|190309.1|190179.1|190318.9|190188.9|190269.2|190139.2|611
1706076900000|2024-01-24 06:15:00|190307.3|190177.3|190326.1|190196.1|190327.1|190197.1|190287.7|190157.7|620
1706077200000|2024-01-24 06:20:00|190325.1|190195.1|190310.7|190180.7|190332.4|190202.4|190284.4|190154.4|499
1706077500000|2024-01-24 06:25:00|190309.3|190179.3|190155.2|190025.2|190314.7|190184.7|190150.3|190020.3|709
1706077800000|2024-01-24 06:30:00|190150.7|190020.7|190226|190096|190249.6|190119.6|190101|189971|590
1706078100000|2024-01-24 06:35:00|190226.2|190096.2|190152.8|190022.8|190232.7|190102.7|190141.4|190011.4|580
1706078400000|2024-01-24 06:40:00|190152.7|190022.7|190167.8|190037.8|190187.7|190057.7|190141|190011|672
1706078700000|2024-01-24 06:45:00|190168.6|190038.6|190071.6|189941.6|190179.2|190049.2|190037.8|189907.8|616
1706079000000|2024-01-24 06:50:00|190071.7|189941.7|189970.6|189840.6|190073.8|189943.8|189960.3|189830.3|389
1706079300000|2024-01-24 06:55:00|189970.5|189840.5|189967.2|189837.2|190015|189885|189951.8|189821.8|394
1706079600000|2024-01-24 07:00:00|189970.7|189840.7|189807.6|189717.6|189991.3|189861.4|189807.3|189717.3|693
1706079900000|2024-01-24 07:05:00|189799.4|189709.4|189954.7|189824.7|189975.3|189845.3|189723.7|189617.6|769
1706080200000|2024-01-24 07:10:00|189955.7|189825.7|189566.8|189476.8|189991.7|189861.7|189563|189473|814
1706080500000|2024-01-24 07:15:00|189566|189476|189753.6|189623.6|189777.6|189647.6|189561.8|189464|822
1706080800000|2024-01-24 07:20:00|189753.8|189623.8|189826.2|189696.2|189837.2|189717.4|189752.8|189623.8|801
1706081100000|2024-01-24 07:25:00|189827.3|189697.3|189849.6|189719.6|189873.2|189743.2|189799.3|189669.3|667
1706081400000|2024-01-24 07:30:00|189850.3|189720.3|189627.6|189537.6|189852.6|189745.4|189621.5|189531.5|733
1706081700000|2024-01-24 07:35:00|189628.1|189538.1|189515.4|189425.4|189643.5|189553.5|189505|189415|893
1706082000000|2024-01-24 07:40:00|189516.3|189426.3|189342.7|189252.7|189521.1|189431.1|189317.4|189227.4|887
1706082300000|2024-01-24 07:45:00|189342|189252|189312.3|189222.3|189446.5|189356.5|189310.7|189220.7|759
1706082600000|2024-01-24 07:50:00|189313.6|189223.6|189536|189446|189558.2|189468.2|189253|189163|800
1706082900000|2024-01-24 07:55:00|189537.1|189447.1|189368.5|189080.6|189537.1|189447.1|189304.9|189080.6|623
1706083200000|2024-01-24 08:00:00|189384.6|189075|189190.6|189100.6|189384.6|189116.4|188974.1|188844.1|821
1706083500000|2024-01-24 08:05:00|189190.7|189100.7|188977.8|188887.8|189198.9|189108.9|188875.3|188785.3|914
1706083800000|2024-01-24 08:10:00|188980.6|188890.6|188697.3|188607.3|188982.7|188892.7|188635.2|188545.2|887
1706084100000|2024-01-24 08:15:00|188705.9|188575.9|188819.9|188729.9|188939.5|188849.5|188705.9|188575.9|872
1706084400000|2024-01-24 08:20:00|188819.8|188729.8|188852.8|188762.8|188963.5|188873.5|188707.2|188617.2|940
1706084700000|2024-01-24 08:25:00|188848.5|188758.5|188692.7|188602.7|189019.5|188929.5|188675.6|188585.6|701
1706085000000|2024-01-24 08:30:00|188679.3|188589.3|188692.6|188602.6|188838.6|188723.5|188679.3|188568.5|927
1706085300000|2024-01-24 08:35:00|188696.1|188606.1|188847|188757|188881.4|188791.4|188671.7|188581.7|834
1706085600000|2024-01-24 08:40:00|188845.8|188755.8|188882.1|188792.1|188900.4|188810.4|188732.5|188642.5|831
1706085900000|2024-01-24 08:45:00|188880.6|188790.6|188869.8|188779.8|188884.8|188794.8|188855.9|188765.9|787
1706086200000|2024-01-24 08:50:00|188870.6|188780.6|189025.1|188935.1|189083.6|188993.6|188800.2|188710.2|778
1706086500000|2024-01-24 08:55:00|189025.6|188935.6|188873.9|188783.9|189026.1|188936.1|188850.7|188760.7|611
1706086800000|2024-01-24 09:00:00|188873.8|188783.8|188859.2|188769.2|188986.3|188896.3|188852.8|188762.8|655
1706087100000|2024-01-24 09:05:00|188858.8|188768.8|188717|188627|188860.3|188770.3|188693.9|188603.9|936
1706087400000|2024-01-24 09:10:00|188716.7|188626.7|188615.7|188525.7|188721.2|188631.2|188511.2|188421.2|883
1706087700000|2024-01-24 09:15:00|188616.2|188526.2|188538.5|188448.5|188668.7|188578.7|188529.9|188439.9|838
1706088000000|2024-01-24 09:20:00|188538.1|188448.1|188394|188304|188552.3|188462.3|188358|188268|810
1706088300000|2024-01-24 09:25:00|188395.1|188305.1|188404.5|188314.5|188428.4|188338.4|188355.2|188265.2|787
1706088600000|2024-01-24 09:30:00|188388.1|188298.1|188361|188271|188497.8|188407.8|188343.1|188253.1|912
1706088900000|2024-01-24 09:35:00|188360.8|188270.8|188020.2|187930.2|188365.2|188275.2|187991.6|187901.6|875
1706089200000|2024-01-24 09:40:00|188019.6|187929.6|188370.6|188280.6|188404.1|188314.1|188013.5|187923.5|938
1706089500000|2024-01-24 09:45:00|188370|188280|188484.7|188394.7|188511.3|188421.3|188349.1|188259.1|776
1706089800000|2024-01-24 09:50:00|188486|188396|188454.8|188364.8|188497.8|188407.8|188331.8|188241.8|787
1706090100000|2024-01-24 09:55:00|188456.5|188366.5|188482.1|188392.1|188496.6|188406.6|188396.2|188306.2|845
1706090400000|2024-01-24 10:00:00|188482.4|188392.4|188585.7|188495.7|188596|188506|188440.1|188350.1|915
1706090700000|2024-01-24 10:05:00|188584.6|188494.6|188515.3|188425.3|188605.2|188515.2|188512.5|188422.5|846
1706091000000|2024-01-24 10:10:00|188515.6|188425.6|188511.2|188421.2|188515.6|188425.6|188420.8|188330.8|761
1706091300000|2024-01-24 10:15:00|188511|188421|188666.3|188576.3|188682.8|188592.8|188446|188356|840
1706091600000|2024-01-24 10:20:00|188666.4|188576.4|188749.6|188659.6|188764.9|188674.9|188593.6|188503.6|700
1706091900000|2024-01-24 10:25:00|188746.2|188656.2|188776|188686|188788.5|188698.5|188744.7|188654.7|735
1706092200000|2024-01-24 10:30:00|188775.4|188685.4|188703.9|188613.9|188777.9|188687.9|188656.3|188566.3|670
1706092500000|2024-01-24 10:35:00|188704|188614|188783.8|188693.8|188805.8|188715.8|188690.6|188600.6|576
1706092800000|2024-01-24 10:40:00|188781|188691|188781|188691|188808.3|188718.3|188756.9|188666.9|805
1706093100000|2024-01-24 10:45:00|188781.7|188691.7|188846|188756|188972.5|188882.5|188776.1|188686.1|620
1706093400000|2024-01-24 10:50:00|188845.9|188755.9|188710.8|188620.8|188849.6|188759.6|188709.6|188619.6|774
1706093700000|2024-01-24 10:55:00|188710.7|188620.7|188528.8|188438.8|188710.7|188620.7|188528.6|188438.6|767
1706094000000|2024-01-24 11:00:00|188528.4|188438.4|188717.3|188627.3|188720.1|188630.1|188498.6|188408.6|651
1706094300000|2024-01-24 11:05:00|188720.6|188630.6|188699.1|188609.1|188776.1|188686.1|188667.3|188577.3|691
1706094600000|2024-01-24 11:10:00|188699|188609|188706.2|188616.2|188709.5|188619.5|188653.6|188563.6|666
1706094900000|2024-01-24 11:15:00|188710.7|188620.7|188793.2|188703.2|188796|188706|188659.6|188569.6|770
1706095200000|2024-01-24 11:20:00|188794.6|188704.6|188758.4|188668.4|188833.4|188743.4|188744.7|188654.7|767
1706095500000|2024-01-24 11:25:00|188758.2|188668.2|188701.7|188611.7|188769.9|188679.9|188683.4|188593.4|584
1706095800000|2024-01-24 11:30:00|188702.1|188612.1|188842.7|188752.7|188844.2|188754.2|188701.9|188611.9|759
1706096100000|2024-01-24 11:35:00|188842.2|188752.2|188768.1|188678.1|188855.5|188765.5|188752.8|188662.8|733
1706096400000|2024-01-24 11:40:00|188767.8|188677.8|188697.7|188607.7|188776.6|188686.6|188696.7|188606.7|564
1706096700000|2024-01-24 11:45:00|188697.5|188607.5|188581.9|188491.9|188697.6|188607.6|188567|188477|692
1706097000000|2024-01-24 11:50:00|188583.4|188493.4|188498.3|188408.3|188598.2|188508.2|188490.9|188400.9|695
1706097300000|2024-01-24 11:55:00|188498|188408|188544.9|188454.9|188604.4|188514.4|188443.2|188353.2|656
1706097600000|2024-01-24 12:00:00|188545.7|188455.7|188481.4|188391.4|188549.6|188459.6|188435.7|188345.7|629
1706097900000|2024-01-24 12:05:00|188481.3|188391.3|188482.8|188392.8|188522.2|188432.2|188465.1|188375.1|798
1706098200000|2024-01-24 12:10:00|188483|188393|188430.4|188340.4|188495.2|188405.2|188404.6|188314.6|680
1706098500000|2024-01-24 12:15:00|188430.3|188340.3|188464.8|188374.8|188545.1|188455.1|188416.6|188326.6|801
1706098800000|2024-01-24 12:20:00|188464.7|188374.7|188521|188431|188573.5|188483.5|188460.5|188370.5|814
1706099100000|2024-01-24 12:25:00|188520.8|188430.8|188665.6|188575.6|188736.5|188646.5|188519.4|188429.4|815
1706099400000|2024-01-24 12:30:00|188665.9|188575.9|188592.3|188502.3|188712.8|188622.8|188592.3|188502.3|750
1706099700000|2024-01-24 12:35:00|188591.3|188501.3|188585.1|188495.1|188672|188582|188547.2|188457.2|774
1706100000000|2024-01-24 12:40:00|188585.2|188495.2|188541.6|188451.6|188604.8|188514.8|188539.8|188449.8|794
1706100300000|2024-01-24 12:45:00|188542.9|188452.9|188526.9|188436.9|188588.9|188498.9|188515.2|188425.2|731
1706100600000|2024-01-24 12:50:00|188527|188437|188572.9|188482.9|188655.6|188565.6|188519.1|188429.1|889
1706100900000|2024-01-24 12:55:00|188576.9|188486.9|188525.4|188435.4|188576.9|188486.9|188421.8|188331.8|723
1706101200000|2024-01-24 13:00:00|188525.8|188435.8|188260.6|188170.6|188533.7|188443.7|188251.5|188161.5|963
1706101500000|2024-01-24 13:05:00|188257.9|188167.9|188363.7|188273.7|188374.9|188284.9|188257.9|188167.9|817
1706101800000|2024-01-24 13:10:00|188366|188276|188338.1|188248.1|188433.5|188343.5|188326.6|188236.6|723
1706102100000|2024-01-24 13:15:00|188337.4|188247.4|188339.6|188249.6|188344.7|188254.7|188235|188145|861
1706102400000|2024-01-24 13:20:00|188342.4|188252.4|188320.8|188230.8|188342.4|188252.4|188216.2|188126.2|902
1706102700000|2024-01-24 13:25:00|188324.6|188234.6|188150.5|188060.5|188333.4|188243.4|188119.2|188029.2|906
1706103000000|2024-01-24 13:30:00|188149.2|188059.2|188172.1|188082.1|188251.7|188161.7|188082.3|187992.3|956
1706103300000|2024-01-24 13:35:00|188170.6|188080.6|188301.7|188211.7|188307.6|188217.6|188169.8|188079.8|833
1706103600000|2024-01-24 13:40:00|188294.9|188204.9|188368.9|188278.9|188379.9|188289.9|188276|188186|922
1706103900000|2024-01-24 13:45:00|188368.6|188278.6|188268.4|188178.4|188371.7|188281.7|188229.5|188139.5|636
1706104200000|2024-01-24 13:50:00|188268.8|188178.8|188164.8|188074.8|188268.8|188178.8|188161.5|188071.5|781
1706104500000|2024-01-24 13:55:00|188163|188073|188106.7|188016.7|188170.2|188080.2|188014.5|187924.5|834
1706104800000|2024-01-24 14:00:00|188106.8|188016.8|188284.6|188194.6|188291.2|188201.2|188079|187989|915
1706105100000|2024-01-24 14:05:00|188284.7|188194.7|188308.9|188218.9|188399.3|188309.3|188269.7|188179.7|780
1706105400000|2024-01-24 14:10:00|188307.5|188217.5|188302.6|188212.6|188418.1|188328.1|188282.7|188192.7|778
1706105700000|2024-01-24 14:15:00|188302.8|188212.8|188119.7|188029.7|188302.8|188212.8|188105.3|188015.3|860
1706106000000|2024-01-24 14:20:00|188119.4|188029.4|188169.3|188079.3|188254.7|188164.7|188103.4|188013.4|821
1706106300000|2024-01-24 14:25:00|188169.9|188079.9|188123.1|188033.1|188169.9|188079.9|188098.3|188008.3|749
1706106600000|2024-01-24 14:30:00|188122|188032|188098|188008|188135.9|188045.9|188040.7|187950.7|912
1706106900000|2024-01-24 14:35:00|188099.8|188009.8|188278.6|188188.6|188295.1|188205.1|188085.1|187995.1|901
1706107200000|2024-01-24 14:40:00|188284|188194|188292.9|188162.9|188308.5|188201.5|188135.1|188045.1|701
1706107500000|2024-01-24 14:45:00|188298.3|188168.3|188769.3|188679.3|188769.3|188679.3|188298.3|188168.3|1019
1706107800000|2024-01-24 14:50:00|188757.1|188667.1|188564.8|188474.8|188960.8|188870.8|188521.1|188431.1|1060
1706108100000|2024-01-24 14:55:00|188564.7|188474.7|188732.8|188642.8|188789.9|188699.9|188521.9|188431.9|1091
1706108400000|2024-01-24 15:00:00|188733.2|188643.2|188687.2|188597.2|188805.9|188715.9|188641.5|188551.5|1127
1706108700000|2024-01-24 15:05:00|188685.7|188595.7|188526|188436|188695.9|188605.9|188497.6|188407.6|1038
1706109000000|2024-01-24 15:10:00|188526.1|188436.1|188561.4|188471.4|188707.7|188617.7|188520.6|188430.6|996
1706109300000|2024-01-24 15:15:00|188557|188467|188452|188362|188567.4|188477.4|188434.8|188344.8|903
1706109600000|2024-01-24 15:20:00|188464.1|188374.1|188531.8|188441.8|188594.5|188504.5|188351.5|188261.5|984
1706109900000|2024-01-24 15:25:00|188531.9|188441.9|188322.8|188232.8|188531.9|188441.9|188208.7|188118.7|998
1706110200000|2024-01-24 15:30:00|188317.3|188227.3|188427.3|188337.3|188504|188414|188316.4|188226.4|1004
1706110500000|2024-01-24 15:35:00|188426.4|188336.4|188374.7|188284.7|188459.4|188369.4|188305.3|188215.3|1034
1706110800000|2024-01-24 15:40:00|188373.7|188283.7|188453.2|188363.2|188523.7|188433.7|188372.9|188282.9|878
1706111100000|2024-01-24 15:45:00|188452.9|188362.9|188703.1|188613.1|188722|188632|188448.3|188358.3|968
1706111400000|2024-01-24 15:50:00|188704.4|188614.4|188801.3|188711.3|188815.6|188725.6|188700.2|188610.2|962
1706111700000|2024-01-24 15:55:00|188802|188712|188752.2|188662.2|188854.5|188764.5|188741.5|188651.5|957
1706112000000|2024-01-24 16:00:00|188751.3|188661.3|188856|188766|188879|188789|188708.2|188618.2|1060
1706112300000|2024-01-24 16:05:00|188856.1|188766.1|188974.4|188884.4|188981|188891|188825.8|188735.8|974
1706112600000|2024-01-24 16:10:00|188974.1|188884.1|188965.6|188875.6|189069.5|188979.5|188885.1|188795.1|996
1706112900000|2024-01-24 16:15:00|188965.7|188875.7|188725.7|188635.7|188995.1|188905.1|188703.8|188613.8|991
1706113200000|2024-01-24 16:20:00|188725.8|188635.8|188902.4|188812.4|188967.4|188877.4|188725.5|188635.5|971
1706113500000|2024-01-24 16:25:00|188900.7|188810.7|188883.8|188793.8|188924.4|188834.4|188860.7|188770.7|884
1706113800000|2024-01-24 16:30:00|188888.4|188798.4|188909.3|188819.3|188932.5|188842.5|188876.4|188786.4|919
1706114100000|2024-01-24 16:35:00|188901.7|188811.7|189003.2|188913.2|189049.8|188959.8|188896.5|188806.5|877
1706114400000|2024-01-24 16:40:00|188999.8|188909.8|189086.9|188996.9|189113.5|189023.5|188960.1|188870.1|831
1706114700000|2024-01-24 16:45:00|189078.7|188988.7|189138.7|189048.7|189144.5|189054.5|189044.7|188954.7|848
1706115000000|2024-01-24 16:50:00|189138.9|189048.9|189024.3|188934.3|189190.9|189100.9|189017.3|188927.3|834
1706115300000|2024-01-24 16:55:00|189027.5|188937.5|188948.8|188858.8|189075.9|188985.9|188912.7|188822.7|703
1706115600000|2024-01-24 17:00:00|188950.2|188860.2|188883.8|188793.8|188957.7|188867.7|188859.2|188769.2|673
1706115900000|2024-01-24 17:05:00|188881.4|188791.4|188864.6|188774.6|188919|188829|188856.1|188766.1|676
1706116200000|2024-01-24 17:10:00|188864.8|188774.8|188787|188697|188908.5|188818.5|188769.3|188679.3|773
1706116500000|2024-01-24 17:15:00|188786.8|188696.8|188702.1|188612.1|188796.5|188706.5|188690.7|188588|753
1706116800000|2024-01-24 17:20:00|188705.8|188615.8|188585.9|188495.9|188713.5|188623.5|188582.1|188492.1|656
1706117100000|2024-01-24 17:25:00|188586.5|188496.5|188607.6|188517.6|188613|188523|188578.2|188488.2|536
1706117400000|2024-01-24 17:30:00|188607.7|188517.7|188577.1|188487.1|188615.9|188525.9|188572.2|188482.2|570
1706117700000|2024-01-24 17:35:00|188577|188487|188630.4|188540.4|188636.4|188546.4|188419.7|188329.7|627
1706118000000|2024-01-24 17:40:00|188630.2|188540.2|188553.1|188463.1|188630.2|188540.2|188548.3|188458.3|528
1706118300000|2024-01-24 17:45:00|188553.9|188463.9|188503.3|188413.3|188601.7|188511.7|188497.3|188407.3|651
1706118600000|2024-01-24 17:50:00|188502.1|188412.1|188580.7|188490.7|188587.6|188497.6|188502.1|188412.1|638
1706118900000|2024-01-24 17:55:00|188581.2|188491.2|188480.1|188390.1|188614.4|188524.4|188477|188387|612
1706119200000|2024-01-24 18:00:00|188482|188392|188792.9|188662.9|188814.6|188684.6|188456.9|188366.9|928
1706119500000|2024-01-24 18:05:00|188792|188662|188760.1|188630.1|188827.3|188697.3|188752.3|188622.3|769
1706119800000|2024-01-24 18:10:00|188758.1|188628.1|188809.4|188679.4|188827.9|188697.9|188727.1|188597.1|733
1706120100000|2024-01-24 18:15:00|188814.5|188684.5|188777.7|188687.7|188830.5|188715|188777.1|188649.5|687
1706120400000|2024-01-24 18:20:00|188775.4|188685.4|188996.8|188866.8|189036|188906|188767.5|188677.5|649
1706120700000|2024-01-24 18:25:00|188999.8|188869.8|188997.1|188867.1|189006.9|188886.7|188903.4|188788.2|766
1706121000000|2024-01-24 18:30:00|188993.6|188863.6|188950.6|188860.6|189016.7|188886.7|188948.3|188838.1|742
1706121300000|2024-01-24 18:35:00|188949.8|188859.8|189051.5|188961.5|189051.5|188961.5|188913.5|188823.5|622
1706121600000|2024-01-24 18:40:00|189050|188960|189051.8|188961.8|189115.6|189025.6|189047.3|188957.3|697
1706121900000|2024-01-24 18:45:00|189051|188961|189052.9|188962.9|189077.3|188987.3|189037.4|188947.4|537
1706122200000|2024-01-24 18:50:00|189052.1|188962.1|189060.4|188970.4|189065|188975|189039.1|188949.1|494
1706122500000|2024-01-24 18:55:00|189058.3|188968.3|189065.5|188975.5|189093.7|189003.7|189038.8|188948.8|588
1706122800000|2024-01-24 19:00:00|189060.7|188970.7|189144.9|189054.9|189167.1|189077.1|189058.8|188968.8|578
1706123100000|2024-01-24 19:05:00|189145.2|189055.2|189153.5|189063.5|189157.7|189067.7|189138|189048|422
1706123400000|2024-01-24 19:10:00|189153.9|189063.9|189234.8|189144.8|189258.5|189168.5|189105.5|189015.5|634
1706123700000|2024-01-24 19:15:00|189234.9|189144.9|189270.8|189180.8|189271.7|189181.7|189156.3|189066.3|580
1706124000000|2024-01-24 19:20:00|189270.9|189180.9|189250.1|189160.1|189272.8|189182.8|189235.4|189145.4|693
1706124300000|2024-01-24 19:25:00|189250|189160|189252.8|189122.8|189267.5|189162.7|189183.3|189053.3|730
1706124600000|2024-01-24 19:30:00|189248.5|189118.5|189250|189120|189271.6|189141.6|189239.5|189109.5|579
1706124900000|2024-01-24 19:35:00|189237.3|189107.3|189250.1|189120.1|189266.4|189136.4|189232.4|189102.4|711
1706125200000|2024-01-24 19:40:00|189247.5|189117.5|189216.6|189086.6|189269.7|189139.7|189189.6|189059.6|672
1706125500000|2024-01-24 19:45:00|189217.9|189087.9|189218.5|189088.5|189230.2|189100.2|189207|189077|569
1706125800000|2024-01-24 19:50:00|189218.4|189088.4|189070.9|188940.9|189227.3|189097.3|189065.1|188935.1|603
1706126100000|2024-01-24 19:55:00|189071.8|188941.8|189144.6|189014.6|189154.4|189024.4|189068.9|188938.9|828
1706126400000|2024-01-24 20:00:00|189157|189027|189146.8|189016.8|189180.4|189050.4|189135.9|189005.9|888
1706126700000|2024-01-24 20:05:00|189146.7|189016.7|189128.9|188998.9|189146.7|189016.7|189101|188971|726
1706127000000|2024-01-24 20:10:00|189128|188998|189165.6|189035.6|189169.5|189039.5|189109.9|188979.9|746
1706127300000|2024-01-24 20:15:00|189166.8|189036.8|189138.7|189008.7|189175.5|189045.5|189121.3|188991.3|769
1706127600000|2024-01-24 20:20:00|189142.8|189012.8|189145.3|189015.3|189186.2|189056.2|189136.4|189006.4|775
1706127900000|2024-01-24 20:25:00|189145|189015|189148.2|189018.2|189162.7|189032.7|189128.8|188998.8|687
1706128200000|2024-01-24 20:30:00|189147.2|189017.2|189154.5|189024.5|189191.3|189061.3|189145|189015|914
1706128500000|2024-01-24 20:35:00|189154.2|189024.2|189113.6|188983.6|189182.6|189052.6|189105.4|188975.4|871
1706128800000|2024-01-24 20:40:00|189114.7|188984.7|189118.1|188988.1|189124.5|188994.5|189097.1|188967.1|694
1706129100000|2024-01-24 20:45:00|189118.2|188988.2|189081.6|188951.6|189134.4|189004.4|189019.3|188889.3|694
1706129400000|2024-01-24 20:50:00|189084.1|188954.1|189151.9|189021.9|189153.6|189023.6|189047.3|188917.3|928
1706129700000|2024-01-24 20:55:00|189151.6|189021.6|189116.8|188986.8|189155|189025|189067.2|188937.2|878
1706130000000|2024-01-24 21:00:00|189117.9|188987.9|189157.7|189027.7|189166.7|189036.7|189111.2|188981.2|575
1706130300000|2024-01-24 21:05:00|189156.8|189026.8|189186.5|189056.5|189206.7|189076.7|189144.1|189014.1|712
1706130600000|2024-01-24 21:10:00|189187.4|189057.4|189199.9|189069.9|189206.3|189076.3|189172.5|189042.5|399
1706130900000|2024-01-24 21:15:00|189202.3|189072.3|189192.2|189062.2|189206.3|189076.3|189187.1|189057.1|149
1706131200000|2024-01-24 21:20:00|189192.1|189062.1|189156.4|189026.4|189192.1|189062.1|189131.7|189001.7|512
1706131500000|2024-01-24 21:25:00|189155.8|189025.8|189150|189020|189157.4|189027.4|189149|189019|277
1706131800000|2024-01-24 21:30:00|189150.2|189020.2|189132.6|189002.6|189153.4|189023.4|189130.8|189000.8|158
1706132100000|2024-01-24 21:35:00|189131.2|189001.2|189148|189018|189152.2|189022.2|189128|188998|136
1706132400000|2024-01-24 21:40:00|189148.6|189018.6|189147.1|189017.1|189152.1|189022.1|189145.7|189015.7|90
1706132700000|2024-01-24 21:45:00|189146.9|189016.9|189097|188967|189149.6|189019.6|189089.5|188959.5|106
1706133000000|2024-01-24 21:50:00|189095.8|188965.8|189076.6|188946.6|189102.6|188972.6|189073.2|188943.2|162
1706133300000|2024-01-24 21:55:00|189080.7|188950.7|189010|188699.3|189123.4|188957|188958.6|188648.7|296
1706133600000|2024-01-24 22:00:00|189024.1|188712.5|189129.1|188787.1|189129.1|188787.1|189024.1|188687.8|25
1706133900000|2024-01-24 22:05:00|189130|188788|189156|188814|189161.8|188819.8|189106.9|188764.9|170
1706134200000|2024-01-24 22:10:00|189124.1|188782.1|189109|188767|189164|188822|189108.6|188766.6|308
1706134500000|2024-01-24 22:15:00|189109.2|188767.2|189111.7|188769.7|189114.4|188772.4|189103.5|188761.5|164
1706134800000|2024-01-24 22:20:00|189111.3|188769.3|189107.5|188765.5|189114.5|188772.5|189105.7|188763.7|174
1706135100000|2024-01-24 22:25:00|189109.9|188767.9|189102.1|188760.1|189114.9|188772.9|189100.7|188758.7|90
1706135400000|2024-01-24 22:30:00|189106.7|188764.7|189109.8|188767.8|189109.8|188767.8|189104.8|188762.8|119
1706135700000|2024-01-24 22:35:00|189109.3|188767.3|189120.4|188778.4|189120.4|188778.4|189109.2|188767.2|32
1706136000000|2024-01-24 22:40:00|189120.5|188778.5|189117.9|188775.9|189124.3|188782.3|189117.7|188775.7|18
1706136300000|2024-01-24 22:45:00|189111.4|188769.4|189081.6|188739.6|189112.9|188770.9|189078.1|188736.1|61
1706136600000|2024-01-24 22:50:00|189081.5|188739.5|189080.6|188738.6|189084.6|188742.6|189080|188738|67
1706136900000|2024-01-24 22:55:00|189080.3|188738.3|189093.2|188751.2|189093.6|188751.6|189080.3|188738.3|65
1706137200000|2024-01-24 23:00:00|189077.5|188735.5|188997.1|188655.1|189097.2|188755.2|188988.3|188646.3|237
1706137500000|2024-01-24 23:05:00|188993|188651|188998.7|188656.7|189008.8|188666.8|188991.7|188649.7|130
1706137800000|2024-01-24 23:10:00|188998|188656|188998.3|188656.3|189004|188662|188995.1|188653.1|144
1706138100000|2024-01-24 23:15:00|189004.8|188662.8|188997.6|188655.6|189015.2|188673.2|188996.5|188654.5|96
1706138400000|2024-01-24 23:20:00|188997.7|188655.7|189001|188659|189002.5|188660.5|188995|188653|127
1706138700000|2024-01-24 23:25:00|189001.3|188659.3|189074.3|188732.3|189109.6|188767.6|188997.3|188655.3|210
1706139000000|2024-01-24 23:30:00|189093.4|188751.4|189051.8|188748.8|189108.2|188766.2|189051.4|188729.2|167
1706139300000|2024-01-24 23:35:00|189052.3|188748.9|189068.5|188736.2|189074.1|188751.3|189049.2|188728.5|121
1706139600000|2024-01-24 23:40:00|189067.9|188735.9|189050.9|188751.5|189080.2|188766.6|189049.7|188727.3|127
1706139900000|2024-01-24 23:45:00|189051.2|188731.6|189078.3|188746.1|189081.2|188765.7|189049.8|188717.3|140
1706140200000|2024-01-24 23:50:00|189078.6|188746.3|189114.9|188772.9|189168.8|188826.8|189048.7|188730.7|167
1706140500000|2024-01-24 23:55:00|189115.5|188773.5|189127.3|188785.3|189142.9|188800.9|189114.8|188772.8|77
1706140800000|2024-01-25 00:00:00|189117.4|188775.4|189048|188706|189129.3|188787.3|189012.6|188670.6|820
1706141100000|2024-01-25 00:05:00|189048.3|188706.3|189119.6|188777.6|189141.8|188799.8|189046.8|188704.8|436
1706141400000|2024-01-25 00:10:00|189119.8|188777.8|189127.5|188785.5|189175.6|188833.6|189115.2|188773.2|343
1706141700000|2024-01-25 00:15:00|189127|188785|189269.3|189043.8|189291.8|189055.2|189116.7|188774.7|441
1706142000000|2024-01-25 00:20:00|189269.2|189044|189269.1|189030.7|189286.1|189095.8|189217.2|189010.5|664
1706142300000|2024-01-25 00:25:00|189269.6|189030.9|189273.7|189054.7|189290|189118.3|189225.7|189030.9|589
1706142600000|2024-01-25 00:30:00|189271.8|189054.4|189262.3|189036|189277.2|189099.2|189222.6|189033.8|593
1706142900000|2024-01-25 00:35:00|189262.6|189036.2|189264.8|189041.4|189279.1|189090.2|189184.3|189000.1|478
1706143200000|2024-01-25 00:40:00|189265.9|189041.6|189215.7|189085.7|189271.7|189093.2|189211.7|189033.3|614
1706143500000|2024-01-25 00:45:00|189215.6|189085.6|189201.5|189071.5|189258.8|189085.6|189194.5|189043.9|462
1706143800000|2024-01-25 00:50:00|189201.4|189071.4|189190.9|189060.9|189208.5|189078.5|189186.4|189056.4|694
1706144100000|2024-01-25 00:55:00|189190.7|189060.7|189217.2|189087.2|189268|189094.3|189188|189046|553
1706144400000|2024-01-25 01:00:00|189217|189087|189215.7|189085.7|189231|189101|189202.7|189072.7|264
1706144700000|2024-01-25 01:05:00|189215.2|189085.2|189233.3|189103.3|189235.7|189105.7|189201.8|189071.8|614
1706145000000|2024-01-25 01:10:00|189231.9|189101.9|189233.1|189103.1|189237|189107|189225.9|189095.9|176
1706145300000|2024-01-25 01:15:00|189233.3|189103.3|189237.3|189107.3|189241|189111|189229.3|189099.3|274
1706145600000|2024-01-25 01:20:00|189236.8|189106.8|189228.9|189098.9|189255.3|189125.3|189219.6|189089.6|475
1706145900000|2024-01-25 01:25:00|189229|189099|189223.2|189093.2|189238.1|189108.1|189220.3|189090.3|459
1706146200000|2024-01-25 01:30:00|189223.4|189093.4|189226.8|189096.8|189240.1|189110.1|189218.7|189088.7|720
1706146500000|2024-01-25 01:35:00|189228.6|189098.6|189236.8|189106.8|189239.2|189109.2|189181.8|189051.8|570
1706146800000|2024-01-25 01:40:00|189236.6|189106.6|189236.9|189106.9|189239.5|189109.5|189220.6|189090.6|229
1706147100000|2024-01-25 01:45:00|189236.3|189106.3|189246.7|189116.7|189256|189126|189230.8|189100.8|303
1706147400000|2024-01-25 01:50:00|189246.8|189116.8|189240.3|189110.3|189255.2|189125.2|189240.3|189110.3|257
1706147700000|2024-01-25 01:55:00|189240.1|189110.1|189120.9|188990.9|189240.6|189110.6|189107.9|188977.9|654
1706148000000|2024-01-25 02:00:00|189120.8|188990.8|189139.4|189009.4|189152.2|189022.2|189113.5|188983.5|494
1706148300000|2024-01-25 02:05:00|189135.8|189005.8|189097.4|188967.4|189139.9|189009.9|189085.5|188955.5|470
1706148600000|2024-01-25 02:10:00|189097.5|188967.5|189100|188970|189103.2|188973.2|189087.7|188957.7|652
1706148900000|2024-01-25 02:15:00|189099.3|188969.3|189093.2|188963.2|189104.8|188974.8|189091.6|188961.6|650
1706149200000|2024-01-25 02:20:00|189093.6|188963.6|189076|188946|189104.6|188974.6|189073.3|188943.3|539
1706149500000|2024-01-25 02:25:00|189076.2|188946.2|189074.8|188944.8|189092.6|188962.6|189071.4|188941.4|492
1706149800000|2024-01-25 02:30:00|189075.3|188945.3|189083.6|188953.6|189100|188970|189071.5|188941.5|565
1706150100000|2024-01-25 02:35:00|189083.8|188953.8|189098.9|188968.9|189101.8|188971.8|189078.8|188948.8|521
1706150400000|2024-01-25 02:40:00|189099.7|188969.7|189141.7|189011.7|189141.8|189011.8|189090.5|188960.5|582
1706150700000|2024-01-25 02:45:00|189138.9|189008.9|189142.4|189012.4|189153.4|189023.4|189138.9|189008.9|275
1706151000000|2024-01-25 02:50:00|189142.6|189012.6|189193|189063|189229.2|189099.2|189139.7|189009.7|194
1706151300000|2024-01-25 02:55:00|189192.8|189062.8|189188.5|189058.5|189195.8|189065.8|189174.9|189044.9|509
1706151600000|2024-01-25 03:00:00|189188.7|189058.7|189206.1|189076.1|189252.2|189122.2|189173.1|189043.1|530
1706151900000|2024-01-25 03:05:00|189207.1|189077.1|189108|188978|189207.5|189077.5|189093.7|188963.7|412
1706152200000|2024-01-25 03:10:00|189107.8|188977.8|189123.8|188993.8|189124.4|188994.4|189107.3|188977.3|149
1706152500000|2024-01-25 03:15:00|189124|188994|189155.6|189025.6|189186.4|189056.4|189124|188994|187
1706152800000|2024-01-25 03:20:00|189155.5|189025.5|189167.3|189037.3|189168.8|189038.8|189152.6|189022.6|181
1706153100000|2024-01-25 03:25:00|189167.9|189037.9|189158|189028|189169.5|189039.5|189155.8|189025.8|94
1706153400000|2024-01-25 03:30:00|189158.2|189028.2|189158.9|189028.9|189159.7|189029.7|189154.1|189024.1|75
1706153700000|2024-01-25 03:35:00|189159.3|189029.3|189158.8|189028.8|189162.5|189032.5|189154|189024|87
1706154000000|2024-01-25 03:40:00|189158.6|189028.6|189159.3|189029.3|189167|189037|189154|189024|106
1706154300000|2024-01-25 03:45:00|189156|189026|189156.2|189026.2|189167.5|189037.5|189151.5|189021.5|79
1706154600000|2024-01-25 03:50:00|189155.7|189025.7|189153.3|189023.3|189160.2|189030.2|189153.3|189023.3|62
1706154900000|2024-01-25 03:55:00|189151.3|189021.3|189160.2|189030.2|189160.6|189030.6|189143.4|189013.4|58
1706155200000|2024-01-25 04:00:00|189158.7|189028.7|189156.2|189026.2|189162|189032|189153.3|189023.3|76
1706155500000|2024-01-25 04:05:00|189155.7|189025.7|189132.5|189002.5|189158.3|189028.3|189132.5|189002.5|81
1706155800000|2024-01-25 04:10:00|189132.1|189002.1|189139.6|189009.6|189139.6|189009.6|189130.9|189000.9|64
1706156100000|2024-01-25 04:15:00|189139.8|189009.8|189137.2|189007.2|189143|189013|189129|188999|99
1706156400000|2024-01-25 04:20:00|189137.9|189007.9|189092.3|188962.3|189141.3|189011.3|189085.7|188955.7|140
1706156700000|2024-01-25 04:25:00|189093.5|188963.5|189095.2|188965.2|189105.5|188975.5|189093.5|188963.5|125
1706157000000|2024-01-25 04:30:00|189097.1|188967.1|189103.8|188973.8|189121.3|188991.3|189097.1|188967.1|245
1706157300000|2024-01-25 04:35:00|189104.8|188974.8|189102.3|188972.3|189123.2|188993.2|189099.1|188969.1|527
1706157600000|2024-01-25 04:40:00|189102.5|188972.5|189109.1|188979.1|189121.1|188991.1|189094.6|188964.6|562
1706157900000|2024-01-25 04:45:00|189109.3|188979.3|189159.9|189029.9|189159.9|189029.9|189103.4|188973.4|378
1706158200000|2024-01-25 04:50:00|189161.2|189031.2|189155.4|189025.4|189161.6|189031.6|189154.9|189024.9|78
1706158500000|2024-01-25 04:55:00|189155.3|189025.3|189156.4|189026.4|189162.4|189032.4|189155|189025|62
1706158800000|2024-01-25 05:00:00|189161.5|189031.5|189148.1|189018.1|189161.5|189031.5|189147.6|189017.6|95
1706159100000|2024-01-25 05:05:00|189147.5|189017.5|189164.8|189034.8|189170.1|189040.1|189143.7|189013.7|83
1706159400000|2024-01-25 05:10:00|189162.6|189032.6|189166.8|189036.8|189167.8|189037.8|189161.4|189031.4|65
1706159700000|2024-01-25 05:15:00|189167.3|189037.3|189166.7|189036.7|189170.4|189040.4|189163.9|189033.9|79
1706160000000|2024-01-25 05:20:00|189166.9|189036.9|189101.6|188971.6|189184.4|189054.4|189096.3|188966.3|183
1706160300000|2024-01-25 05:25:00|189101.8|188971.8|189146.3|189016.3|189150.4|189020.4|189097.9|188967.9|132
1706160600000|2024-01-25 05:30:00|189156.2|189026.2|189180.2|189050.2|189183.1|189053.1|189155.8|189025.8|158
1706160900000|2024-01-25 05:35:00|189178.9|189048.9|189181.6|189051.6|189183|189053|189178.1|189048.1|105
1706161200000|2024-01-25 05:40:00|189181.4|189051.4|189179.2|189049.2|189183.2|189053.2|189172.2|189042.2|87
1706161500000|2024-01-25 05:45:00|189179.4|189049.4|189261.9|189131.9|189267.8|189137.8|189178.5|189048.5|141
1706161800000|2024-01-25 05:50:00|189262.3|189132.3|189255.7|189125.7|189269.5|189139.5|189250.2|189120.2|163
1706162100000|2024-01-25 05:55:00|189255.9|189125.9|189149.3|189019.3|189265.5|189135.5|189149.3|189019.3|261
1706162400000|2024-01-25 06:00:00|189149.9|189019.9|189115.9|188985.9|189167.9|189037.9|189080.4|188950.4|736
1706162700000|2024-01-25 06:05:00|189117.1|188987.1|189118.9|188988.9|189151.2|189021.2|189093.3|188963.3|496
1706163000000|2024-01-25 06:10:00|189119.8|188989.8|189096.1|188966.1|189167.8|189037.8|189096.1|188966.1|501
1706163300000|2024-01-25 06:15:00|189096.8|188966.8|189112.7|188982.7|189119.5|188989.5|189091.6|188961.6|487
1706163600000|2024-01-25 06:20:00|189112.4|188982.4|189030.4|188900.4|189150.9|189020.9|189017.2|188887.2|702
1706163900000|2024-01-25 06:25:00|189029.9|188899.9|188980.1|188850.1|189039|188909|188948.1|188818.1|750
1706164200000|2024-01-25 06:30:00|188980.3|188850.3|188739.9|188609.9|188986.6|188856.6|188690.4|188560.4|665
1706164500000|2024-01-25 06:35:00|188738|188608|188783.6|188653.6|188814.1|188684.1|188663.9|188533.9|553
1706164800000|2024-01-25 06:40:00|188783.2|188653.2|188786.2|188656.2|188832|188702|188698.9|188568.9|601
1706165100000|2024-01-25 06:45:00|188785.6|188655.6|188822.7|188692.7|188831.2|188701.2|188732.5|188602.5|653
1706165400000|2024-01-25 06:50:00|188818.5|188688.5|188775.1|188645.1|188830.3|188700.3|188728.8|188598.8|709
1706165700000|2024-01-25 06:55:00|188774.6|188644.6|188911.3|188781.3|188933.7|188803.7|188766.5|188636.5|719
1706166000000|2024-01-25 07:00:00|188908.1|188778.1|188837.7|188707.7|188926.2|188809.2|188790.8|188660.8|843
1706166300000|2024-01-25 07:05:00|188837.9|188707.9|188817.8|188727.8|188858.9|188768.9|188780.9|188666.7|684
1706166600000|2024-01-25 07:10:00|188823.9|188733.9|188705.2|188615.2|188866.4|188737.4|188701.9|188611.9|736
1706166900000|2024-01-25 07:15:00|188705.3|188615.3|188636.9|188546.9|188708.2|188618.2|188573.8|188471.2|887
1706167200000|2024-01-25 07:20:00|188640|188550|188773.4|188683.4|188789.5|188699.5|188600.7|188510.7|910
1706167500000|2024-01-25 07:25:00|188776.4|188686.4|188782.6|188692.6|188795.7|188705.7|188665.3|188575.3|859
1706167800000|2024-01-25 07:30:00|188783.3|188693.3|188799.7|188709.7|188811|188721|188740.6|188650.6|955
1706168100000|2024-01-25 07:35:00|188800.9|188710.9|188854.4|188764.4|188880.4|188790.4|188726.2|188636.2|888
1706168400000|2024-01-25 07:40:00|188854|188764|188799.3|188709.3|188881.2|188791.2|188769.6|188679.6|844
1706168700000|2024-01-25 07:45:00|188805.5|188715.5|188660.7|188570.7|188805.5|188715.5|188639.7|188549.7|775
1706169000000|2024-01-25 07:50:00|188660.8|188570.8|188589.2|188499.2|188668.9|188578.9|188583.6|188493.6|718
1706169300000|2024-01-25 07:55:00|188589.3|188499.3|188625.9|188535.9|188636.7|188546.7|188585.7|188495.7|910
1706169600000|2024-01-25 08:00:00|188627.1|188537.1|188724.5|188634.5|188747.2|188657.2|188483.5|188393.5|950
1706169900000|2024-01-25 08:05:00|188727.4|188637.4|188601.9|188511.9|188868.9|188778.9|188593.9|188503.9|989
1706170200000|2024-01-25 08:10:00|188603.6|188513.6|188799.4|188709.4|188802|188712|188584.6|188494.6|876
1706170500000|2024-01-25 08:15:00|188797.4|188707.4|189052.9|188962.9|189053.6|188963.6|188723.5|188633.5|1016
1706170800000|2024-01-25 08:20:00|189052.2|188962.2|188984|188894|189114.2|189024.2|188906|188816|969
1706171100000|2024-01-25 08:25:00|188988.7|188898.7|188993.4|188903.4|189204.4|189114.4|188981.4|188891.4|896
1706171400000|2024-01-25 08:30:00|188995|188905|188856.8|188766.8|189005.8|188915.8|188762.2|188672.2|944
1706171700000|2024-01-25 08:35:00|188856.5|188766.5|188737|188647|188896.6|188806.6|188654.1|188564.1|936
1706172000000|2024-01-25 08:40:00|188737.1|188647.1|188689.5|188599.5|188739.1|188649.1|188671|188581|869
1706172300000|2024-01-25 08:45:00|188689.4|188599.4|188700.6|188610.6|188727.6|188637.6|188673.8|188583.8|821
1706172600000|2024-01-25 08:50:00|188700.9|188610.9|188967.4|188877.4|188967.4|188877.4|188683.4|188593.4|848
1706172900000|2024-01-25 08:55:00|188966.5|188876.5|188933.5|188843.5|189007.8|188917.8|188915.3|188825.3|662
1706173200000|2024-01-25 09:00:00|188931|188841|188923.9|188833.9|188960.4|188870.4|188903.9|188813.9|771
1706173500000|2024-01-25 09:05:00|188927.1|188837.1|189229.8|189139.8|189235.9|189145.9|188909.8|188819.8|798
1706173800000|2024-01-25 09:10:00|189229.5|189139.5|189246|189156|189350.1|189260.1|189209.7|189119.7|696
1706174100000|2024-01-25 09:15:00|189244.2|189154.2|189125|189035|189268.8|189178.8|189116|189026|628
1706174400000|2024-01-25 09:20:00|189124.9|189034.9|189146.1|189056.1|189151.8|189061.8|189003.8|188913.8|678
1706174700000|2024-01-25 09:25:00|189146.4|189056.4|189133.8|189043.8|189183.4|189093.4|189094.4|189004.4|757
1706175000000|2024-01-25 09:30:00|189133.7|189043.7|188936.5|188846.5|189146.8|189056.8|188934.5|188844.5|843
1706175300000|2024-01-25 09:35:00|188937.1|188847.1|188769.2|188679.2|188955.1|188865.1|188763.2|188673.2|822
1706175600000|2024-01-25 09:40:00|188769.5|188679.5|188806.1|188716.1|188825.1|188735.1|188755|188665|907
1706175900000|2024-01-25 09:45:00|188815.9|188725.9|188760.7|188670.7|188854.7|188764.7|188754.5|188664.5|784
1706176200000|2024-01-25 09:50:00|188762.5|188672.5|188770.6|188680.6|188858.2|188768.2|188751.8|188661.8|751
1706176500000|2024-01-25 09:55:00|188770.7|188680.7|188722.8|188632.8|188771.6|188681.6|188690|188600|866
1706176800000|2024-01-25 10:00:00|188723.1|188633.1|188675.6|188585.6|188723.5|188633.5|188666.9|188576.9|778
1706177100000|2024-01-25 10:05:00|188675.4|188585.4|188723|188633|188761.4|188671.4|188675.4|188585.4|897
1706177400000|2024-01-25 10:10:00|188724.4|188634.4|188687|188597|188737.5|188647.5|188674|188584|767
1706177700000|2024-01-25 10:15:00|188697.8|188607.8|188714|188624|188733.5|188643.5|188670.7|188580.7|717
1706178000000|2024-01-25 10:20:00|188714.3|188624.3|188723.3|188633.3|188731.9|188641.9|188621|188531|762
1706178300000|2024-01-25 10:25:00|188724.2|188634.2|188839.3|188749.3|188848.5|188758.5|188670.6|188580.6|813
1706178600000|2024-01-25 10:30:00|188837.2|188747.2|188757.3|188667.3|188842.2|188752.2|188631.4|188541.4|805
1706178900000|2024-01-25 10:35:00|188756.5|188666.5|188722.1|188632.1|188760.5|188670.5|188615.7|188525.7|718
1706179200000|2024-01-25 10:40:00|188722.2|188632.2|188732.2|188642.2|188747.6|188657.6|188686.7|188596.7|738
1706179500000|2024-01-25 10:45:00|188734.6|188644.6|188732.7|188642.7|188743.4|188653.4|188668.1|188578.1|718
1706179800000|2024-01-25 10:50:00|188732.6|188642.6|188743.9|188653.9|188748.6|188658.6|188683.4|188593.4|864
1706180100000|2024-01-25 10:55:00|188743.8|188653.8|188682|188592|188744.8|188654.8|188673.7|188583.7|530
1706180400000|2024-01-25 11:00:00|188681.1|188591.1|188815.1|188725.1|188819.3|188729.3|188675.5|188585.5|708
1706180700000|2024-01-25 11:05:00|188815|188725|188918.4|188828.4|188946.4|188856.4|188781.6|188691.6|785
1706181000000|2024-01-25 11:10:00|188918.3|188828.3|188853.2|188763.2|188952.6|188862.6|188836|188746|537
1706181300000|2024-01-25 11:15:00|188853|188763|188824.4|188734.4|188885.1|188795.1|188810|188720|592
1706181600000|2024-01-25 11:20:00|188827.6|188737.6|188845.5|188755.5|188862.1|188772.1|188811.6|188721.6|581
1706181900000|2024-01-25 11:25:00|188845.6|188755.6|189030|188940|189037.5|188947.5|188845.6|188755.6|710
1706182200000|2024-01-25 11:30:00|189030.7|188940.7|189082.5|188992.5|189126|189036|188995.3|188905.3|670
1706182500000|2024-01-25 11:35:00|189082.3|188992.3|189095.3|189005.3|189193.2|189103.2|189073.2|188983.2|774
1706182800000|2024-01-25 11:40:00|189095.2|189005.2|189138.2|189048.2|189164.5|189074.5|188998.9|188908.9|774
1706183100000|2024-01-25 11:45:00|189139.4|189049.4|189046|188956|189145.5|189055.5|189020.1|188930.1|769
1706183400000|2024-01-25 11:50:00|189046.1|188956.1|189072.5|188982.5|189120.6|189030.6|189043.6|188953.6|749
1706183700000|2024-01-25 11:55:00|189070.1|188980.1|189023.6|188933.6|189076.2|188986.2|189017.1|188927.1|680
1706184000000|2024-01-25 12:00:00|189019.6|188929.6|189153.6|189063.6|189170|189080|189008.2|188918.2|719
1706184300000|2024-01-25 12:05:00|189153.5|189063.5|189107.3|189017.3|189159.2|189069.2|189079.6|188989.6|820
1706184600000|2024-01-25 12:10:00|189107|189017|189171|189081|189179.9|189089.9|189092.6|189002.6|767
1706184900000|2024-01-25 12:15:00|189170.9|189080.9|189287.2|189197.2|189287.4|189197.4|189137.7|189047.7|710
1706185200000|2024-01-25 12:20:00|189286.7|189196.7|189285|189195|189367.6|189277.6|189260.9|189170.9|774
1706185500000|2024-01-25 12:25:00|189285.1|189195.1|189282.3|189192.3|189404.4|189314.4|189248.3|189158.3|852
1706185800000|2024-01-25 12:30:00|189282.9|189192.9|189192.3|189102.3|189371.9|189281.9|189189.6|189099.6|782
1706186100000|2024-01-25 12:35:00|189191.8|189101.8|189222.5|189132.5|189278.6|189188.6|189182.5|189092.5|760
1706186400000|2024-01-25 12:40:00|189221.4|189131.4|189276.3|189186.3|189285.7|189195.7|189202.4|189112.4|597
1706186700000|2024-01-25 12:45:00|189275.1|189185.1|189401.6|189311.6|189446.4|189356.4|189275.1|189185.1|759
1706187000000|2024-01-25 12:50:00|189401.3|189311.3|189402.3|189312.3|189467.9|189377.9|189376.8|189286.8|745
1706187300000|2024-01-25 12:55:00|189402.6|189312.6|189465|189335|189482.7|189392.7|189264.6|189174.6|674
1706187600000|2024-01-25 13:00:00|189464.8|189334.8|189281.5|189151.5|189474.4|189344.4|189276.9|189146.9|727
1706187900000|2024-01-25 13:05:00|189279.3|189149.3|188995.4|188865.4|189325.6|189195.6|188972.5|188842.5|890
1706188200000|2024-01-25 13:10:00|188994.8|188864.8|189097.4|188967.4|189104.1|188974.1|188960.5|188784.2|691
1706188500000|2024-01-25 13:15:00|189159.8|188945.7|188709.5|188619.5|189171.2|188991.9|188645.4|188541.7|900
1706188800000|2024-01-25 13:20:00|188709.8|188619.8|188746.1|188656.1|188800|188710|188610.7|188520.7|981
1706189100000|2024-01-25 13:25:00|188744.5|188654.5|188882.6|188549.3|188933.5|188659.9|188629.3|188536.8|803
1706189400000|2024-01-25 13:30:00|189064.1|188722.1|188401.7|188311.7|189243.9|188985.2|188385.5|188295.5|1152
1706189700000|2024-01-25 13:35:00|188400.5|188310.5|188376.8|188286.8|188565.8|188475.8|188171.7|188081.7|1106
1706190000000|2024-01-25 13:40:00|188375.3|188285.3|188303.7|188213.7|188496.1|188406.1|188207.9|188117.9|1101
1706190300000|2024-01-25 13:45:00|188302|188212|188317.1|188227.1|188358.2|188268.2|188212.6|188122.6|1075
1706190600000|2024-01-25 13:50:00|188316.7|188226.7|188344.4|188254.4|188373.6|188283.6|188190.9|188100.9|1088
1706190900000|2024-01-25 13:55:00|188341.3|188251.3|188406|188316|188563|188473|188191.2|188101.2|1104
1706191200000|2024-01-25 14:00:00|188400.8|188310.8|188421.7|188331.7|188652.4|188562.4|188343|188253|1115
1706191500000|2024-01-25 14:05:00|188414.4|188324.4|188419.7|188329.7|188592.9|188502.9|188359.4|188269.4|1093
1706191800000|2024-01-25 14:10:00|188417.5|188327.5|188213.6|188123.6|188516.2|188426.2|188151.9|188061.9|1037
1706192100000|2024-01-25 14:15:00|188214.7|188124.7|188241.1|188151.1|188324.2|188234.2|188199.8|188109.8|988
1706192400000|2024-01-25 14:20:00|188241|188151|188298.3|188208.3|188321.8|188231.8|188204.6|188114.6|990
1706192700000|2024-01-25 14:25:00|188313.8|188223.8|188429.9|188339.9|188449.9|188359.9|188261.8|188171.8|990
1706193000000|2024-01-25 14:30:00|188428.2|188338.2|188381.4|188291.4|188592|188502|188363.9|188273.9|1091
1706193300000|2024-01-25 14:35:00|188382.9|188292.9|188504.7|188414.7|188548|188458|188373.3|188283.3|1085
1706193600000|2024-01-25 14:40:00|188504.8|188414.8|188685.2|188595.2|188796.3|188706.3|188504.8|188414.8|1070
1706193900000|2024-01-25 14:45:00|188671.5|188581.5|188720.9|188630.9|188754.8|188664.8|188618.3|188528.3|1029
1706194200000|2024-01-25 14:50:00|188720.1|188630.1|188442.5|188352.5|188733.3|188643.3|188434.4|188344.4|989
1706194500000|2024-01-25 14:55:00|188443|188353|188484.4|188354.4|188484.4|188387.5|188350.5|188260.5|875
1706194800000|2024-01-25 15:00:00|188485.1|188355.1|188473.7|188383.7|188562.3|188472.3|188360|188257.3|961
1706195100000|2024-01-25 15:05:00|188473.6|188383.6|188382.3|188292.3|188615.6|188525.6|188354.1|188264.1|1004
1706195400000|2024-01-25 15:10:00|188379.4|188289.4|188507|188417|188593.9|188503.9|188372.8|188282.8|991
1706195700000|2024-01-25 15:15:00|188509.9|188419.9|188374.4|188284.4|188511.1|188421.1|188362|188272|1029
1706196000000|2024-01-25 15:20:00|188365.6|188275.6|188403.2|188313.2|188477.2|188387.2|188359.4|188269.4|1014
1706196300000|2024-01-25 15:25:00|188403.6|188313.6|188526.5|188436.5|188566.3|188476.3|188278.1|188188.1|1034
1706196600000|2024-01-25 15:30:00|188527|188437|188860.2|188770.2|188906.8|188816.8|188516.6|188426.6|949
1706196900000|2024-01-25 15:35:00|188859.3|188769.3|188844.7|188754.7|188919.6|188829.6|188749.2|188659.2|957
1706197200000|2024-01-25 15:40:00|188844.8|188754.8|188710.5|188620.5|188852|188762|188691.9|188601.9|809
1706197500000|2024-01-25 15:45:00|188710.8|188620.8|188655.1|188565.1|188773.7|188683.7|188583.5|188493.5|826
1706197800000|2024-01-25 15:50:00|188659.1|188569.1|188854.4|188764.4|188858.3|188768.3|188622.1|188532.1|1001
1706198100000|2024-01-25 15:55:00|188854.2|188764.2|188894.7|188804.7|188909.2|188819.2|188754.2|188664.2|962
1706198400000|2024-01-25 16:00:00|188898.8|188808.8|188901.4|188811.4|188997.5|188907.5|188883.4|188793.4|936
1706198700000|2024-01-25 16:05:00|188901.3|188811.3|188910.3|188820.3|188917|188827|188799.8|188709.8|861
1706199000000|2024-01-25 16:10:00|188909.7|188819.7|188685.7|188595.7|188920.9|188830.9|188672.3|188582.3|830
1706199300000|2024-01-25 16:15:00|188684.9|188594.9|188692.6|188602.6|188732.4|188642.4|188668|188578|840
1706199600000|2024-01-25 16:20:00|188698|188608|188802.8|188712.8|188807.7|188717.7|188698|188608|878
1706199900000|2024-01-25 16:25:00|188802.7|188712.7|188842.1|188752.1|188877.7|188787.7|188758.1|188668.1|818
1706200200000|2024-01-25 16:30:00|188848.9|188758.9|188955.1|188865.1|189009.9|188919.9|188848.9|188758.9|921
1706200500000|2024-01-25 16:35:00|188953.7|188863.7|189042.7|188952.7|189096.5|189006.5|188950.7|188860.7|904
1706200800000|2024-01-25 16:40:00|189043.6|188953.6|189163.9|189073.9|189203.6|189113.6|189029.5|188939.5|858
1706201100000|2024-01-25 16:45:00|189157.2|189067.2|189115.1|189025.1|189157.2|189067.2|189062.2|188972.2|912
1706201400000|2024-01-25 16:50:00|189115|189025|189096.7|189006.7|189124.2|189034.2|189077.2|188987.2|838
1706201700000|2024-01-25 16:55:00|189102.2|189012.2|189192.8|189102.8|189218.6|189128.6|189099.7|189009.7|920
1706202000000|2024-01-25 17:00:00|189186.3|189096.3|189223.7|189133.7|189223.8|189133.8|189174.7|189084.7|969
1706202300000|2024-01-25 17:05:00|189224.1|189134.1|189327.9|189237.9|189345.9|189255.9|189214.9|189124.9|917
1706202600000|2024-01-25 17:10:00|189329.7|189239.7|189255.1|189165.1|189334.5|189244.5|189247|189157|761
1706202900000|2024-01-25 17:15:00|189256.1|189166.1|189012.9|188882.9|189258.9|189168.9|189009.7|188879.7|928
1706203200000|2024-01-25 17:20:00|189010.1|188880.1|189106.1|188976.1|189129.7|188999.7|188959|188829|903
1706203500000|2024-01-25 17:25:00|189106.4|188976.4|189110.1|188980.1|189139.9|189009.9|189071.9|188941.9|896
1706203800000|2024-01-25 17:30:00|189106.6|188976.6|189146.2|189016.2|189171.8|189041.8|189076.5|188946.5|902
1706204100000|2024-01-25 17:35:00|189145.4|189015.4|189191|189061|189221.7|189091.7|189131.9|189001.9|939
1706204400000|2024-01-25 17:40:00|189188.9|189058.9|189373.4|189243.4|189378.5|189248.5|189176.5|189054.8|896
1706204700000|2024-01-25 17:45:00|189373|189243|189328.6|189198.6|189384.4|189254.4|189313.4|189183.4|815
1706205000000|2024-01-25 17:50:00|189328.5|189198.5|189274.6|189184.6|189378.4|189248.4|189274.4|189184.4|754
1706205300000|2024-01-25 17:55:00|189273.8|189183.8|189238.6|189108.6|189280|189190|189179.3|189089.3|960
1706205600000|2024-01-25 18:00:00|189237.4|189107.4|189010.9|188920.9|189269.9|189154.1|188973.2|188883.2|1040
1706205900000|2024-01-25 18:05:00|189003.1|188913.1|188942.7|188852.7|189020.6|188930.6|188897.6|188807.6|932
1706206200000|2024-01-25 18:10:00|188938.6|188848.6|188962.7|188872.7|188994.6|188904.6|188919.8|188829.8|846
1706206500000|2024-01-25 18:15:00|188964.5|188874.5|189083.1|188993.1|189083.2|188993.2|188964.5|188874.5|923
1706206800000|2024-01-25 18:20:00|189083.7|188993.7|189065|188975|189097.4|189007.4|189050.7|188960.7|922
1706207100000|2024-01-25 18:25:00|189065.8|188975.8|188981.9|188891.9|189084.6|188994.6|188947.4|188857.4|846
1706207400000|2024-01-25 18:30:00|188980.3|188890.3|188992.6|188902.6|188995.5|188905.5|188964.2|188874.2|768
1706207700000|2024-01-25 18:35:00|188995|188905|189014.7|188924.7|189082.2|188992.2|188985.2|188895.2|780
1706208000000|2024-01-25 18:40:00|189014.9|188924.9|189032.1|188942.1|189055.3|188965.3|189002|188912|846
1706208300000|2024-01-25 18:45:00|189030.5|188940.5|189025.5|188935.5|189088.4|188998.4|189004.5|188914.5|843
1706208600000|2024-01-25 18:50:00|189025.3|188935.3|189044.9|188954.9|189059.7|188969.7|189011.8|188911.5|857
1706208900000|2024-01-25 18:55:00|189045.9|188955.9|189111.8|188981.8|189145|189015|189040.4|188950|942
1706209200000|2024-01-25 19:00:00|189111.7|188981.7|189134.1|189004.1|189154.5|189024.5|189097.8|188967.8|933
1706209500000|2024-01-25 19:05:00|189134.4|189004.4|189115.1|188985.1|189149.2|189019.2|189103.8|188973.8|908
1706209800000|2024-01-25 19:10:00|189110.4|188980.4|189066|188936|189127.6|188997.6|189037.8|188907.8|830
1706210100000|2024-01-25 19:15:00|189066.4|188936.4|189099.3|188969.3|189101.9|188971.9|189045.9|188915.9|810
1706210400000|2024-01-25 19:20:00|189100.1|188970.1|189118.3|188988.3|189124.3|188994.3|189083.2|188953.2|899
1706210700000|2024-01-25 19:25:00|189118.1|188988.1|189054|188924|189118.6|188988.6|189043.5|188913.5|787
1706211000000|2024-01-25 19:30:00|189054.5|188924.5|189027.4|188897.4|189090.7|188960.7|189026.9|188896.9|709
1706211300000|2024-01-25 19:35:00|189026.6|188896.6|189025|188895|189036.5|188906.5|188974.1|188844.1|872
1706211600000|2024-01-25 19:40:00|189022.9|188892.9|189021.4|188891.4|189048.5|188918.5|189004.7|188874.7|827
1706211900000|2024-01-25 19:45:00|189020.6|188890.6|188998.9|188868.9|189035.5|188905.5|188987.3|188857.3|794
1706212200000|2024-01-25 19:50:00|188998.7|188868.7|188947.9|188857.9|189017|188887|188940|188835.3|759
1706212500000|2024-01-25 19:55:00|188947.3|188857.3|188977.9|188847.9|188996.8|188884.2|188941.3|188838.5|772
1706212800000|2024-01-25 20:00:00|188977.3|188847.3|188959.6|188829.6|188995.6|188865.6|188945.4|188815.4|879
1706213100000|2024-01-25 20:05:00|188958.7|188828.7|188916.2|188786.2|188969.4|188839.4|188905|188780.3|800
1706213400000|2024-01-25 20:10:00|188916.6|188786.6|188886.7|188796.7|188916.9|188806.3|188866.4|188776.4|590
1706213700000|2024-01-25 20:15:00|188886.8|188796.8|188887.6|188797.6|188927.8|188837.8|188881.3|188791.3|756
1706214000000|2024-01-25 20:20:00|188888|188798|188896.8|188806.8|188910.6|188820.6|188871.6|188781.6|847
1706214300000|2024-01-25 20:25:00|188898.5|188808.5|188871.7|188781.7|188903.6|188813.6|188870.3|188780.3|820
1706214600000|2024-01-25 20:30:00|188844.2|188754.2|188816.1|188726.1|188881.9|188791.9|188775.9|188685.9|776
1706214900000|2024-01-25 20:35:00|188815.7|188725.7|188816.1|188726.1|188829|188739|188803.2|188713.2|777
1706215200000|2024-01-25 20:40:00|188815.8|188725.8|188808.1|188718.1|188824|188734|188801.5|188711.5|834
1706215500000|2024-01-25 20:45:00|188808.8|188718.8|188800|188710|188822.2|188732.2|188796.2|188706.2|880
1706215800000|2024-01-25 20:50:00|188799.8|188709.8|188805.9|188715.9|188816.3|188726.3|188782.4|188692.4|851
1706216100000|2024-01-25 20:55:00|188807|188717|188796.9|188706.9|188814.2|188724.2|188779.6|188689.6|781
1706216400000|2024-01-25 21:00:00|188796.3|188706.3|188751.2|188621.2|188802.6|188712.6|188742.4|188612.4|396
1706216700000|2024-01-25 21:05:00|188751.5|188621.5|188795.3|188665.3|188806.7|188676.7|188748.3|188618.3|187
1706217000000|2024-01-25 21:10:00|188797.4|188667.4|188804.2|188674.2|188805.4|188675.4|188794.1|188664.1|81
1706217300000|2024-01-25 21:15:00|188804.3|188674.3|188787.7|188657.7|188804.3|188674.3|188785.3|188655.3|124
1706217600000|2024-01-25 21:20:00|188786.1|188656.1|188786.6|188656.6|188789.4|188659.4|188784.9|188654.9|53
1706217900000|2024-01-25 21:25:00|188787.7|188657.7|188768.9|188638.9|188788.8|188658.8|188761.8|188631.8|403
1706218200000|2024-01-25 21:30:00|188770.1|188640.1|188780.1|188650.1|188784.5|188654.5|188770.1|188640.1|86
1706218500000|2024-01-25 21:35:00|188780.5|188650.5|188781.7|188651.7|188784.1|188654.1|188761.4|188631.4|81
1706218800000|2024-01-25 21:40:00|188779.2|188649.2|188771|188641|188779.2|188649.2|188771|188641|86
1706219100000|2024-01-25 21:45:00|188770.6|188640.6|188770.7|188640.7|188774|188644|188764.2|188634.2|115
1706219400000|2024-01-25 21:50:00|188770.5|188640.5|188768.5|188638.5|188772.4|188642.4|188763.1|188633.1|149
1706219700000|2024-01-25 21:55:00|188769|188639|188888.4|188546.4|188904|188639.5|188743.4|188401.4|241
1706220000000|2024-01-25 22:00:00|188892.4|188550.4|189031.9|188689.9|189031.9|188689.9|188866.7|188524.7|26
1706220300000|2024-01-25 22:05:00|189117.4|188775.4|188919.8|188577.8|189117.9|188775.9|188893.3|188551.3|62
1706220600000|2024-01-25 22:10:00|188919.9|188577.9|189104.4|188762.4|189106.4|188764.4|188919.1|188577.1|211
1706220900000|2024-01-25 22:15:00|189105.1|188763.1|189088.1|188746.1|189111.2|188769.2|189076.3|188734.3|200
1706221200000|2024-01-25 22:20:00|189087|188745|189076.6|188734.6|189109.5|188767.5|189076.6|188734.6|160
1706221500000|2024-01-25 22:25:00|189104.9|188762.9|189098.5|188756.5|189120|188778|189077.5|188735.5|199
1706221800000|2024-01-25 22:30:00|189098.6|188756.6|189082.8|188740.8|189100.3|188758.3|189072.6|188730.6|180
1706222100000|2024-01-25 22:35:00|189082.9|188740.9|189069.7|188727.7|189083.4|188741.4|189067.4|188725.4|150
1706222400000|2024-01-25 22:40:00|189070.1|188728.1|189066.6|188724.6|189087.4|188745.4|189066.6|188724.6|137
1706222700000|2024-01-25 22:45:00|189063.9|188721.9|189074.8|188732.8|189078.8|188736.8|189057.2|188715.2|81
1706223000000|2024-01-25 22:50:00|189071.6|188729.6|189056.4|188714.4|189080.4|188738.4|189055.1|188713.1|129
1706223300000|2024-01-25 22:55:00|189056.7|188714.7|189062.7|188720.7|189082.2|188740.2|189051.6|188709.6|138
1706223600000|2024-01-25 23:00:00|189062.8|188720.8|189088.7|188746.7|189120.4|188778.4|189031.4|188689.4|294
1706223900000|2024-01-25 23:05:00|189086.7|188744.7|189110.7|188768.7|189121.5|188779.5|189058.5|188716.5|177
1706224200000|2024-01-25 23:10:00|189111.7|188769.7|189080.7|188738.7|189116.7|188774.7|189044.3|188702.3|141
1706224500000|2024-01-25 23:15:00|189070.5|188728.5|189025.4|188683.4|189091.5|188749.5|189023.3|188681.3|157
1706224800000|2024-01-25 23:20:00|189025.8|188683.8|189107.5|188765.5|189121.9|188779.9|189017.7|188675.7|187
1706225100000|2024-01-25 23:25:00|189106.9|188764.9|189106.2|188764.2|189109.4|188767.4|189036.4|188694.4|92
1706225400000|2024-01-25 23:30:00|189105.6|188763.6|189063.8|188721.8|189113.4|188771.4|189040.6|188698.6|264
1706225700000|2024-01-25 23:35:00|189064.1|188722.1|189071.3|188729.3|189111|188769|189053.4|188711.4|155
1706226000000|2024-01-25 23:40:00|189105.3|188763.3|189101.5|188759.5|189110.1|188768.1|189029.9|188687.9|121
1706226300000|2024-01-25 23:45:00|189102.4|188760.4|189073.6|188731.6|189107.8|188765.8|189030|188688|178
1706226600000|2024-01-25 23:50:00|189073.5|188731.5|189068.8|188726.8|189111.9|188769.9|189024.7|188682.7|165
1706226900000|2024-01-25 23:55:00|189054.7|188712.7|189038.4|188696.4|189107.5|188765.5|189027.4|188685.4|149
1706227200000|2024-01-26 00:00:00|189038.3|188696.3|188914.4|188706.3|189095.1|188753.1|188912.5|188638.3|357
1706227500000|2024-01-26 00:05:00|188914.7|188706.5|188957.1|188672.8|188962.5|188748.2|188878|188668.4|161
1706227800000|2024-01-26 00:10:00|188957.4|188673.1|188944.3|188720|188972.3|188720.6|188917.1|188672.6|312
1706228100000|2024-01-26 00:15:00|188943|188722.6|188956.3|188753.5|188976|188792.9|188851.8|188684.8|281
1706228400000|2024-01-26 00:20:00|188957.3|188753.9|188968.4|188838.4|188996|188841.2|188909.7|188733.5|242
1706228700000|2024-01-26 00:25:00|188968|188838|188944.3|188814.3|189045.2|188870|188933.1|188767.9|267
1706229000000|2024-01-26 00:30:00|188943.8|188813.8|188982.3|188759.3|188982.4|188816.1|188931.7|188748.1|211
1706229300000|2024-01-26 00:35:00|188982.7|188759.8|188938.8|188808.8|188988.7|188830.5|188938.8|188758.2|254
1706229600000|2024-01-26 00:40:00|188938.9|188808.9|188970.5|188753.8|188975.2|188823.8|188923.2|188748.7|498
1706229900000|2024-01-26 00:45:00|188970.6|188754.1|188869.1|188666.2|188974|188766.5|188837.7|188656.1|612
1706230200000|2024-01-26 00:50:00|188869.5|188665.8|188944.1|188729.5|188949|188749.6|188856.3|188659.2|553
1706230500000|2024-01-26 00:55:00|188944.9|188732|188964.4|188746.7|188965.6|188796|188912.3|188731.6|629
1706230800000|2024-01-26 01:00:00|188927.7|188746.5|188902.4|188772.4|188933.5|188803.5|188898.7|188746.5|343
1706231100000|2024-01-26 01:05:00|188908.4|188778.4|188938.3|188808.3|188939.2|188809.2|188908.4|188778.4|324
1706231400000|2024-01-26 01:10:00|188938.9|188808.9|188936.7|188806.7|188957.4|188827.4|188927.5|188797.5|575
1706231700000|2024-01-26 01:15:00|188934.5|188804.5|188823.2|188693.2|188950.3|188820.3|188819.1|188689.1|516
1706232000000|2024-01-26 01:20:00|188823.3|188693.3|188772.8|188642.8|188824.5|188694.5|188758.1|188628.1|470
1706232300000|2024-01-26 01:25:00|188773.3|188643.3|188781.3|188651.3|188784.4|188654.4|188762.5|188632.5|362
1706232600000|2024-01-26 01:30:00|188781.5|188651.5|188819.8|188689.8|188830.9|188700.9|188775.3|188645.3|334
1706232900000|2024-01-26 01:35:00|188819.9|188689.9|188763.3|188633.3|188820.4|188690.4|188759.9|188629.9|309
1706233200000|2024-01-26 01:40:00|188763.1|188633.1|188808.7|188678.7|188812.2|188682.2|188762.4|188632.4|184
1706233500000|2024-01-26 01:45:00|188808.5|188678.5|188792.3|188662.3|188849.1|188719.1|188768.7|188638.7|233
1706233800000|2024-01-26 01:50:00|188793.1|188663.1|188782.4|188652.4|188803.6|188673.6|188777.3|188647.3|198
1706234100000|2024-01-26 01:55:00|188782.7|188652.7|188777|188647|188790.3|188660.3|188775.4|188645.4|384
1706234400000|2024-01-26 02:00:00|188775.9|188645.9|188741.5|188611.5|188797.9|188667.9|188703.8|188573.8|468
1706234700000|2024-01-26 02:05:00|188741.9|188611.9|188730.5|188600.5|188743.1|188613.1|188702.4|188572.4|283
1706235000000|2024-01-26 02:10:00|188731.9|188601.9|188689.1|188559.1|188733.2|188603.2|188633.6|188503.6|635
1706235300000|2024-01-26 02:15:00|188688.9|188558.9|188677.7|188547.7|188697.6|188567.6|188677.6|188547.6|585
1706235600000|2024-01-26 02:20:00|188675|188545|188688.7|188558.7|188691.4|188561.4|188634.1|188504.1|435
1706235900000|2024-01-26 02:25:00|188688.9|188558.9|188695.7|188565.7|188699.1|188569.1|188669.8|188539.8|431
1706236200000|2024-01-26 02:30:00|188695.6|188565.6|188689|188559|188700.6|188570.6|188668.8|188538.8|503
1706236500000|2024-01-26 02:35:00|188688.9|188558.9|188709.2|188579.2|188710|188580|188676.4|188546.4|432
1706236800000|2024-01-26 02:40:00|188709.3|188579.3|188686.3|188556.3|188710.1|188580.1|188682.4|188552.4|413
1706237100000|2024-01-26 02:45:00|188686.2|188556.2|188741.6|188611.6|188741.7|188611.7|188684.2|188554.2|322
1706237400000|2024-01-26 02:50:00|188741.4|188611.4|188733.2|188603.2|188742.3|188612.3|188727.6|188597.6|166
1706237700000|2024-01-26 02:55:00|188737.3|188607.3|188684.9|188554.9|188740.7|188610.7|188671.4|188541.4|167
1706238000000|2024-01-26 03:00:00|188684.8|188554.8|188659.5|188529.5|188686.4|188556.4|188658.3|188528.3|290
1706238300000|2024-01-26 03:05:00|188658.3|188528.3|188676.2|188546.2|188676.6|188546.6|188657.1|188527.1|353
1706238600000|2024-01-26 03:10:00|188676.7|188546.7|188665.9|188535.9|188690.3|188560.3|188662.7|188532.7|319
1706238900000|2024-01-26 03:15:00|188665.8|188535.8|188688.4|188558.4|188723.3|188593.3|188663.6|188533.6|255
1706239200000|2024-01-26 03:20:00|188682.2|188552.2|188681.3|188551.3|188690.3|188560.3|188670.4|188540.4|259
1706239500000|2024-01-26 03:25:00|188681.6|188551.6|188658.1|188528.1|188686.6|188556.6|188647.6|188517.6|350
1706239800000|2024-01-26 03:30:00|188658.2|188528.2|188673.6|188543.6|188677.4|188547.4|188649.4|188519.4|297
1706240100000|2024-01-26 03:35:00|188673.7|188543.7|188674.8|188544.8|188675|188545|188662.5|188532.5|251
1706240400000|2024-01-26 03:40:00|188674.9|188544.9|188676.2|188546.2|188698.5|188568.5|188672|188542|405
1706240700000|2024-01-26 03:45:00|188676.4|188546.4|188690|188560|188692.9|188562.9|188673.6|188543.6|294
1706241000000|2024-01-26 03:50:00|188689.9|188559.9|188695.7|188565.7|188697.7|188567.7|188687|188557|301
1706241300000|2024-01-26 03:55:00|188695|188565|188688.3|188558.3|188697.2|188567.2|188687.6|188557.6|301
1706241600000|2024-01-26 04:00:00|188688.2|188558.2|188690.9|188560.9|188690.9|188560.9|188669.8|188539.8|282
1706241900000|2024-01-26 04:05:00|188691.3|188561.3|188693.2|188563.2|188695.7|188565.7|188687.5|188557.5|258
1706242200000|2024-01-26 04:10:00|188693.1|188563.1|188729.6|188599.6|188730.8|188600.8|188689.9|188559.9|300
1706242500000|2024-01-26 04:15:00|188729.3|188599.3|188704.7|188574.7|188729.3|188599.3|188699.5|188569.5|193
1706242800000|2024-01-26 04:20:00|188704.6|188574.6|188716.1|188586.1|188720.5|188590.5|188690.7|188560.7|218
1706243100000|2024-01-26 04:25:00|188715.8|188585.8|188718.5|188588.5|188721.3|188591.3|188710.6|188580.6|116
1706243400000|2024-01-26 04:30:00|188719.1|188589.1|188752.7|188622.7|188752.7|188622.7|188710.4|188580.4|91
1706243700000|2024-01-26 04:35:00|188748.8|188618.8|188751.3|188621.3|188754|188624|188743|188613|97
1706244000000|2024-01-26 04:40:00|188751.5|188621.5|188812.8|188682.8|188812.8|188682.8|188750.9|188620.9|88
1706244300000|2024-01-26 04:45:00|188813.2|188683.2|188811.9|188681.9|188818.1|188688.1|188811|188681|122
1706244600000|2024-01-26 04:50:00|188815.5|188685.5|188812.4|188682.4|188818|188688|188811.5|188681.5|67
1706244900000|2024-01-26 04:55:00|188812.5|188682.5|188807.7|188677.7|188816.1|188686.1|188807.7|188677.7|85
1706245200000|2024-01-26 05:00:00|188808.5|188678.5|188813.1|188683.1|188813.2|188683.2|188802.9|188672.9|96
1706245500000|2024-01-26 05:05:00|188812.7|188682.7|188812|188682|188815.7|188685.7|188809.3|188679.3|101
1706245800000|2024-01-26 05:10:00|188811.4|188681.4|188709|188579|188811.4|188681.4|188706.9|188576.9|213
1706246100000|2024-01-26 05:15:00|188709.3|188579.3|188717.3|188587.3|188722.1|188592.1|188700.8|188570.8|275
1706246400000|2024-01-26 05:20:00|188717.1|188587.1|188719.3|188589.3|188723.7|188593.7|188715.3|188585.3|318
1706246700000|2024-01-26 05:25:00|188718.7|188588.7|188716.5|188586.5|188720.7|188590.7|188713.9|188583.9|175
1706247000000|2024-01-26 05:30:00|188717.1|188587.1|188683.5|188553.5|188718.4|188588.4|188682.7|188552.7|342
1706247300000|2024-01-26 05:35:00|188683.8|188553.8|188698.6|188568.6|188718.8|188588.8|188667|188537|523
1706247600000|2024-01-26 05:40:00|188697.9|188567.9|188679.5|188549.5|188705|188575|188677.6|188547.6|311
1706247900000|2024-01-26 05:45:00|188679.8|188549.8|188656.9|188526.9|188685|188555|188642.5|188512.5|370
1706248200000|2024-01-26 05:50:00|188656.7|188526.7|188638|188508|188660.8|188543.2|188628|188508|447
1706248500000|2024-01-26 05:55:00|188632.7|188502.7|188679|188549|188680|188550|188616.8|188502.7|427
1706248800000|2024-01-26 06:00:00|188679.7|188549.7|188809.4|188679.4|188833.2|188703.2|188668.7|188538.7|476
1706249100000|2024-01-26 06:05:00|188812.8|188682.8|188837.3|188707.3|188877.9|188747.9|188795.2|188665.2|587
1706249400000|2024-01-26 06:10:00|188839.2|188709.2|188862|188732|188895.5|188765.5|188834.7|188704.7|649
1706249700000|2024-01-26 06:15:00|188862.2|188732.2|188844.9|188714.9|188862.5|188732.5|188789.3|188659.3|612
1706250000000|2024-01-26 06:20:00|188845.1|188715.1|188824.3|188694.3|188854.1|188724.1|188791.2|188661.2|440
1706250300000|2024-01-26 06:25:00|188822.2|188692.2|188836.5|188706.5|188864.8|188734.8|188822.2|188692.2|301
1706250600000|2024-01-26 06:30:00|188837.8|188707.8|188962.3|188832.3|188984.9|188854.9|188837.8|188707.8|737
1706250900000|2024-01-26 06:35:00|188963.2|188833.2|188908.6|188778.6|188995.1|188865.1|188897.4|188767.4|699
1706251200000|2024-01-26 06:40:00|188908.4|188778.4|188898.3|188768.3|188999.6|188869.6|188873.1|188743.1|736
1706251500000|2024-01-26 06:45:00|188897.9|188767.9|188956.4|188826.4|188956.4|188826.4|188831.6|188701.6|678
1706251800000|2024-01-26 06:50:00|188957|188827|189022.8|188892.8|189039|188909|188952.9|188822.9|806
1706252100000|2024-01-26 06:55:00|189025.2|188895.2|189057.3|188927.3|189058.2|188928.2|189019.5|188889.5|885
1706252400000|2024-01-26 07:00:00|189055.7|188925.7|189122.3|188992.3|189191.5|189101.5|189022.4|188892.4|1020
1706252700000|2024-01-26 07:05:00|189122.2|188992.2|189259.7|189129.7|189270.7|189140.7|189098.3|188968.3|907
1706253000000|2024-01-26 07:10:00|189259.8|189129.8|189279.5|189149.5|189314.7|189184.7|189255.7|189125.7|872
1706253300000|2024-01-26 07:15:00|189279.7|189149.7|189514.2|189384.2|189543.8|189413.8|189268.1|189138.1|975
1706253600000|2024-01-26 07:20:00|189515.9|189385.9|189362.4|189232.4|189515.9|189385.9|189273.5|189171.6|883
1706253900000|2024-01-26 07:25:00|189362.5|189232.5|189447.5|189317.5|189517.3|189427.3|189317.3|189227.3|896
1706254200000|2024-01-26 07:30:00|189449.9|189319.9|189448|189318|189476.2|189346.2|189425.8|189295.8|899
1706254500000|2024-01-26 07:35:00|189447.7|189317.7|189296.9|189206.9|189464.4|189334.4|189185.5|189095.5|853
1706254800000|2024-01-26 07:40:00|189298.8|189208.8|189295.3|189205.3|189315.7|189225.7|189225.9|189135.9|895
1706255100000|2024-01-26 07:45:00|189294.6|189204.6|189468.1|189378.1|189497.3|189407.3|189277.5|189187.5|879
1706255400000|2024-01-26 07:50:00|189466.8|189376.8|189523.1|189433.1|189571.3|189481.3|189462.6|189372.6|901
1706255700000|2024-01-26 07:55:00|189520.2|189430.2|189319.1|189229.1|189529.8|189439.8|189288.8|189198.8|766
1706256000000|2024-01-26 08:00:00|189325.8|189235.8|189267.4|189177.4|189352.8|189262.8|189205.4|189115.4|952
1706256300000|2024-01-26 08:05:00|189267.7|189177.7|189320.1|189230.1|189338.4|189248.4|189267|189177|814
1706256600000|2024-01-26 08:10:00|189320.2|189230.2|189304.5|189214.5|189320.2|189230.2|189215.2|189125.2|952
1706256900000|2024-01-26 08:15:00|189304.3|189214.3|189207.2|189117.2|189305.9|189215.9|189180.6|189090.6|896
1706257200000|2024-01-26 08:20:00|189211.6|189121.6|189250|189160|189250.6|189160.6|189202.1|189112.1|765
1706257500000|2024-01-26 08:25:00|189248.8|189158.8|189305.6|189215.6|189328.6|189238.6|189208.1|189118.1|816
1706257800000|2024-01-26 08:30:00|189305.1|189215.1|189236.6|189146.6|189328.8|189238.8|189166.6|189076.6|923
1706258100000|2024-01-26 08:35:00|189236.5|189146.5|189257.3|189167.3|189318.2|189228.2|189192.6|189102.6|915
1706258400000|2024-01-26 08:40:00|189257.2|189167.2|189030.8|188940.8|189266.5|189176.5|189014.9|188924.9|887
1706258700000|2024-01-26 08:45:00|189030.9|188940.9|189112.7|189022.7|189112.7|189022.7|188957.6|188867.6|763
1706259000000|2024-01-26 08:50:00|189113|189023|188969.4|188879.4|189116|189026|188952.6|188862.6|726
1706259300000|2024-01-26 08:55:00|188973.1|188883.1|188953.9|188863.9|188983|188893|188876.8|188786.8|772
1706259600000|2024-01-26 09:00:00|188953.4|188863.4|188900.4|188810.4|188958.1|188868.1|188820.7|188730.7|851
1706259900000|2024-01-26 09:05:00|188900.3|188810.3|188798.2|188708.2|188931.2|188841.2|188733.2|188643.2|742
1706260200000|2024-01-26 09:10:00|188792.8|188702.8|188793.4|188703.4|188827.3|188737.3|188716.7|188626.7|874
1706260500000|2024-01-26 09:15:00|188793.8|188703.8|188780.8|188690.8|188805.7|188715.7|188731.1|188641.1|833
1706260800000|2024-01-26 09:20:00|188778.6|188688.6|188723.6|188633.6|188780.1|188690.1|188710.6|188620.6|708
1706261100000|2024-01-26 09:25:00|188723.5|188633.5|188668.7|188578.7|188765.2|188675.2|188651.2|188561.2|793
1706261400000|2024-01-26 09:30:00|188668.5|188578.5|188454|188364|188672|188582|188423.8|188333.8|845
1706261700000|2024-01-26 09:35:00|188453.8|188363.8|188316.1|188226.1|188454.3|188364.3|188288.7|188198.7|827
1706262000000|2024-01-26 09:40:00|188315.7|188225.7|188214|188124|188358.8|188268.8|188213.1|188123.1|730
1706262300000|2024-01-26 09:45:00|188207.6|188117.6|187964.6|187874.6|188264.7|188174.7|187954.2|187864.2|764
1706262600000|2024-01-26 09:50:00|187938.4|187848.4|188169.8|188079.8|188208.2|188118.2|187882|187792|747
1706262900000|2024-01-26 09:55:00|188170.5|188080.5|188054.2|187964.2|188235.6|188145.6|188035.7|187945.7|887
1706263200000|2024-01-26 10:00:00|188053.3|187963.3|188176.4|188086.4|188215.9|188125.9|188021.1|187931.1|1010
1706263500000|2024-01-26 10:05:00|188173.9|188083.9|188252.5|188162.5|188328.1|188238.1|188092.7|188002.7|807
1706263800000|2024-01-26 10:10:00|188256.1|188166.1|188311.1|188221.1|188329|188239|188209.7|188119.7|822
1706264100000|2024-01-26 10:15:00|188311|188221|188283.7|188193.7|188313.1|188223.1|188226.9|188136.9|795
1706264400000|2024-01-26 10:20:00|188283.6|188193.6|188141.5|188051.5|188288.1|188198.1|188102.8|188012.8|736
1706264700000|2024-01-26 10:25:00|188141.7|188051.7|188204.1|188114.1|188206|188116|188106.2|188016.2|870
1706265000000|2024-01-26 10:30:00|188204.3|188114.3|188211.5|188121.5|188248.6|188158.6|188171.6|188081.6|741
1706265300000|2024-01-26 10:35:00|188211.9|188121.9|188369.7|188279.7|188383.2|188293.2|188211|188121|782
1706265600000|2024-01-26 10:40:00|188370.1|188280.1|188282.5|188192.5|188393.4|188303.4|188277.8|188187.8|743
1706265900000|2024-01-26 10:45:00|188281.1|188191.1|188083.7|187993.7|188281.7|188191.7|188082.9|187992.9|726
1706266200000|2024-01-26 10:50:00|188083.4|187993.4|187922.9|187832.9|188104|188014|187894.2|187804.2|699
1706266500000|2024-01-26 10:55:00|187923.3|187833.3|187931.2|187841.2|187950.1|187860.1|187841.7|187751.7|712
1706266800000|2024-01-26 11:00:00|187930.4|187840.4|187910.5|187820.5|187942.8|187852.8|187801.6|187711.6|879
1706267100000|2024-01-26 11:05:00|187910.4|187820.4|187897.5|187807.5|187919.1|187829.1|187864.5|187774.5|717
1706267400000|2024-01-26 11:10:00|187897.6|187807.6|187964.6|187874.6|187965.6|187875.6|187892.4|187802.4|754
1706267700000|2024-01-26 11:15:00|187963.3|187873.3|187901.8|187811.8|187990.1|187900.1|187890.8|187800.8|860
1706268000000|2024-01-26 11:20:00|187902.6|187812.6|187865|187775|187930.4|187840.4|187819.1|187729.1|828
1706268300000|2024-01-26 11:25:00|187866.6|187776.6|187827.9|187737.9|187908.9|187818.9|187821.8|187731.8|739
1706268600000|2024-01-26 11:30:00|187828.1|187738.1|187839.6|187749.6|187873.9|187783.9|187814.3|187724.3|673
1706268900000|2024-01-26 11:35:00|187839.7|187749.7|187942.8|187852.8|187965.9|187875.9|187838.5|187748.5|755
1706269200000|2024-01-26 11:40:00|187942.7|187852.7|187950.5|187860.5|187966.5|187876.5|187905.1|187815.1|804
1706269500000|2024-01-26 11:45:00|187945.9|187855.9|187892.8|187802.8|187964.6|187874.6|187891.7|187801.7|651
1706269800000|2024-01-26 11:50:00|187892.9|187802.9|187902.4|187812.4|187903|187813|187813.4|187723.4|579
1706270100000|2024-01-26 11:55:00|187903.2|187813.2|187775.6|187685.6|187905.6|187815.6|187769.7|187679.7|667
1706270400000|2024-01-26 12:00:00|187773.3|187683.3|187821.6|187731.6|187825.3|187735.3|187748.4|187658.4|624
1706270700000|2024-01-26 12:05:00|187821.5|187731.5|187871.4|187781.4|187889.8|187799.8|187804.8|187714.8|429
1706271000000|2024-01-26 12:10:00|187870.6|187780.6|188161.7|188071.7|188190.6|188100.6|187870.6|187780.6|733
1706271300000|2024-01-26 12:15:00|188160.1|188070.1|188162.6|188072.6|188198.2|188108.2|188111.3|188021.3|730
1706271600000|2024-01-26 12:20:00|188162.3|188072.3|188155.8|188065.8|188193|188103|188075.3|187985.3|762
1706271900000|2024-01-26 12:25:00|188155.4|188065.4|188227.1|188137.1|188261.5|188171.5|188154|188064|629
1706272200000|2024-01-26 12:30:00|188225.8|188135.8|188165.6|188075.6|188251.4|188161.4|188162.7|188072.7|610
1706272500000|2024-01-26 12:35:00|188165.5|188075.5|188177.9|188087.9|188248.4|188158.4|188102.1|188012.1|692
1706272800000|2024-01-26 12:40:00|188178|188088|188073.9|187983.9|188178.9|188088.9|188067.6|187977.6|763
1706273100000|2024-01-26 12:45:00|188074.3|187984.3|188195.7|188105.7|188202.2|188112.2|188061.5|187971.5|666
1706273400000|2024-01-26 12:50:00|188193.9|188103.9|188344.3|188254.3|188366.9|188276.9|188155|188065|870
1706273700000|2024-01-26 12:55:00|188345.1|188255.1|188226.7|188136.7|188398.6|188308.6|188136.3|188046.3|901
1706274000000|2024-01-26 13:00:00|188221.4|188131.4|188006.4|187916.4|188237.2|188147.2|187944.5|187854.5|940
1706274300000|2024-01-26 13:05:00|188000.9|187910.9|187936.1|187846.1|188005.8|187915.8|187914.8|187824.8|840
1706274600000|2024-01-26 13:10:00|187933.1|187843.1|187909.6|187819.6|187960.3|187870.3|187819.4|187729.4|883
1706274900000|2024-01-26 13:15:00|187910.4|187820.4|187947.8|187857.8|188026.9|187936.9|187909.9|187819.9|741
1706275200000|2024-01-26 13:20:00|187947.1|187857.1|187705.8|187615.8|187977.6|187887.6|187703.4|187613.4|917
1706275500000|2024-01-26 13:25:00|187705.7|187615.7|187902.4|187686.4|187924.6|187790.5|187701.6|187611.6|772
1706275800000|2024-01-26 13:30:00|187978.8|187636.8|188138.9|188008.9|188153.6|188023.6|187678.3|187507.9|1080
1706276100000|2024-01-26 13:35:00|188137.2|188007.2|188064.3|187974.3|188309|188219|187997.2|187867.2|1101
1706276400000|2024-01-26 13:40:00|188062.3|187972.3|187551.8|187461.8|188067.7|187977.7|187532|187442|1049
1706276700000|2024-01-26 13:45:00|187551.7|187461.7|187387.1|187297.1|187640.5|187550.5|187314.1|187224.1|848
1706277000000|2024-01-26 13:50:00|187379.4|187289.4|187516.5|187426.5|187538|187448|187319.5|187229.5|807
1706277300000|2024-01-26 13:55:00|187509.8|187419.8|187485.5|187395.5|187592.1|187502.1|187378.2|187288.2|709
1706277600000|2024-01-26 14:00:00|187485.3|187395.3|187510.7|187420.7|187552.9|187462.9|187371.9|187281.9|947
1706277900000|2024-01-26 14:05:00|187512.5|187422.5|187394.5|187304.5|187600.1|187510.1|187373.3|187283.3|945
1706278200000|2024-01-26 14:10:00|187393.9|187303.9|187546.1|187456.1|187546.8|187456.8|187315.4|187225.4|946
1706278500000|2024-01-26 14:15:00|187546.3|187456.3|187649.9|187559.9|187668.1|187578.1|187539.9|187449.9|897
1706278800000|2024-01-26 14:20:00|187646.8|187556.8|187562.4|187472.4|187672|187582|187508.1|187418.1|902
1706279100000|2024-01-26 14:25:00|187563.9|187473.9|187626.1|187536.1|187641.6|187551.6|187562.4|187472.4|964
1706279400000|2024-01-26 14:30:00|187629.3|187539.3|187494|187404|187645.7|187555.7|187460.9|187370.9|945
1706279700000|2024-01-26 14:35:00|187493.9|187403.9|187425.9|187335.9|187633.7|187543.7|187407.2|187317.2|986
1706280000000|2024-01-26 14:40:00|187422.1|187332.1|187469.9|187379.9|187519.7|187429.7|187417.5|187327.5|928
1706280300000|2024-01-26 14:45:00|187469.7|187379.7|187624.4|187534.4|187627.9|187537.9|187469.7|187379.7|961
1706280600000|2024-01-26 14:50:00|187625|187535|187735.4|187645.4|187810.7|187720.7|187602.7|187512.7|961
1706280900000|2024-01-26 14:55:00|187733.8|187643.8|187824.7|187734.7|187861.1|187771.1|187682.7|187592.7|791
1706281200000|2024-01-26 15:00:00|187827.3|187737.3|187699.3|187609.3|187951.1|187861.1|187676.3|187586.3|974
1706281500000|2024-01-26 15:05:00|187698|187608|187668.2|187578.2|187783.1|187693.1|187616.7|187526.7|977
1706281800000|2024-01-26 15:10:00|187669.8|187579.8|187672.9|187582.9|187748.9|187658.9|187609.1|187519.1|877
1706282100000|2024-01-26 15:15:00|187672.5|187582.5|187682.5|187592.5|187789.9|187699.9|187667.7|187577.7|1003
1706282400000|2024-01-26 15:20:00|187681.8|187591.8|187760|187670|187772.6|187682.6|187638.1|187548.1|886
1706282700000|2024-01-26 15:25:00|187760.2|187670.2|187666.5|187576.5|187760.2|187670.2|187620.6|187530.6|855
1706283000000|2024-01-26 15:30:00|187666.1|187576.1|187535|187445|187738.1|187648.1|187519|187429|929
1706283300000|2024-01-26 15:35:00|187535.2|187445.2|187604.8|187514.8|187635|187545|187529.9|187439.9|875
1706283600000|2024-01-26 15:40:00|187605.3|187515.3|187521.2|187431.2|187620.5|187530.5|187516.6|187426.6|751
1706283900000|2024-01-26 15:45:00|187520.9|187430.9|187543.3|187453.3|187582.2|187492.2|187517.8|187427.8|825
1706284200000|2024-01-26 15:50:00|187545.7|187455.7|187551.5|187461.5|187583.7|187493.7|187521.9|187431.9|910
1706284500000|2024-01-26 15:55:00|187551.3|187461.3|187524.4|187434.4|187628.7|187538.7|187524.4|187434.4|808
1706284800000|2024-01-26 16:00:00|187527.3|187437.3|187698.4|187608.4|187750|187660|187523.2|187433.2|871
1706285100000|2024-01-26 16:05:00|187697.5|187607.5|187664.1|187574.1|187724|187634|187624|187534|879
1706285400000|2024-01-26 16:10:00|187662.4|187572.4|187723.4|187633.4|187775.5|187685.5|187662.4|187572.4|825
1706285700000|2024-01-26 16:15:00|187722.3|187632.3|187675.7|187585.7|187780.4|187690.4|187673.8|187583.8|930
1706286000000|2024-01-26 16:20:00|187673.5|187583.5|187731.8|187641.8|187766.4|187676.4|187639.2|187549.2|813
1706286300000|2024-01-26 16:25:00|187732.2|187642.2|187783.7|187693.7|187807.6|187717.6|187727.4|187637.4|773
1706286600000|2024-01-26 16:30:00|187787|187697|187742.3|187652.3|187814.3|187724.3|187722.6|187632.6|612
1706286900000|2024-01-26 16:35:00|187742.4|187652.4|187762.6|187672.6|187771.7|187681.7|187721.4|187631.4|539
1706287200000|2024-01-26 16:40:00|187763.1|187673.1|187710.1|187620.1|187838.7|187748.7|187710.1|187620.1|605
1706287500000|2024-01-26 16:45:00|187708.3|187618.3|187746.7|187656.7|187749.6|187659.6|187706.6|187616.6|523
1706287800000|2024-01-26 16:50:00|187745.9|187655.9|187733|187643|187746.1|187656.1|187704.5|187614.5|551
1706288100000|2024-01-26 16:55:00|187733.1|187643.1|187692.6|187602.6|187735.3|187645.3|187688.6|187598.6|610
1706288400000|2024-01-26 17:00:00|187691.5|187601.5|187677|187587|187760.3|187670.3|187659.6|187569.6|696
1706288700000|2024-01-26 17:05:00|187676.8|187586.8|187679.4|187589.4|187698.7|187608.7|187647.7|187557.7|675
1706289000000|2024-01-26 17:10:00|187679.3|187589.3|187697|187607|187715.8|187625.8|187667.5|187577.5|783
1706289300000|2024-01-26 17:15:00|187699.4|187609.4|187700.8|187610.8|187729|187639|187684.5|187594.5|724
1706289600000|2024-01-26 17:20:00|187700.4|187610.4|187646.7|187556.7|187700.4|187610.4|187637.3|187547.3|608
1706289900000|2024-01-26 17:25:00|187644.5|187554.5|187630.8|187540.8|187669|187579|187625.5|187535.5|666
1706290200000|2024-01-26 17:30:00|187630.5|187540.5|187688|187598|187716.6|187626.6|187627.9|187537.9|727
1706290500000|2024-01-26 17:35:00|187686.3|187596.3|187698.6|187608.6|187735.1|187645.1|187682.5|187592.5|733
1706290800000|2024-01-26 17:40:00|187699.7|187609.7|187742.4|187652.4|187749.1|187659.1|187687.8|187597.8|783
1706291100000|2024-01-26 17:45:00|187743.2|187653.2|187822.7|187732.7|187825.3|187735.3|187720.1|187630.1|705
1706291400000|2024-01-26 17:50:00|187823.6|187733.6|187787.3|187697.3|187841.3|187751.3|187773.7|187683.7|605
1706291700000|2024-01-26 17:55:00|187786.2|187696.2|187795.9|187705.9|187807.1|187717.1|187766.2|187676.2|712
1706292000000|2024-01-26 18:00:00|187797.9|187707.9|187881.8|187791.8|187892.7|187802.7|187795.5|187705.5|727
1706292300000|2024-01-26 18:05:00|187882.4|187792.4|187870.9|187780.9|187893.5|187803.5|187842.9|187752.9|733
1706292600000|2024-01-26 18:10:00|187873.2|187783.2|187886.8|187796.8|187888.3|187798.3|187854.5|187764.5|752
1706292900000|2024-01-26 18:15:00|187888.1|187798.1|187819.1|187729.1|187888.1|187798.1|187792.2|187702.2|842
1706293200000|2024-01-26 18:20:00|187818.4|187728.4|187814.3|187724.3|187820|187730|187805.6|187715.6|654
1706293500000|2024-01-26 18:25:00|187813.1|187723.1|187793.1|187703.1|187813.1|187723.1|187749.1|187659.1|781
1706293800000|2024-01-26 18:30:00|187795.6|187705.6|187810.1|187720.1|187822.5|187732.5|187791.3|187701.3|766
1706294100000|2024-01-26 18:35:00|187808.8|187718.8|187889.5|187799.5|187896.5|187806.5|187787.2|187697.2|917
1706294400000|2024-01-26 18:40:00|187889.6|187799.6|187901|187811|187912.2|187822.2|187871|187781|834
1706294700000|2024-01-26 18:45:00|187900.4|187810.4|187905.2|187815.2|187910.3|187820.3|187894.2|187804.2|745
1706295000000|2024-01-26 18:50:00|187904|187814|187992.9|187902.9|188016.4|187926.4|187897.1|187807.1|713
1706295300000|2024-01-26 18:55:00|187995.4|187905.4|188000.5|187910.5|188011.6|187921.6|187988.3|187898.3|648
1706295600000|2024-01-26 19:00:00|187999.9|187909.9|187986.4|187896.4|188000.9|187910.9|187981.7|187891.7|589
1706295900000|2024-01-26 19:05:00|187987.2|187897.2|187994.6|187904.6|187998.4|187908.4|187981.5|187891.5|565
1706296200000|2024-01-26 19:10:00|187994.1|187904.1|187972.3|187882.3|188002|187912|187967.5|187877.5|457
1706296500000|2024-01-26 19:15:00|187972.2|187882.2|187965.4|187875.4|187972.3|187882.3|187953|187863|432
1706296800000|2024-01-26 19:20:00|187967|187877|187981.9|187891.9|187986|187896|187962.3|187872.3|394
1706297100000|2024-01-26 19:25:00|187981.8|187891.8|187988.4|187898.4|187989|187899|187973.1|187883.1|353
1706297400000|2024-01-26 19:30:00|187988|187898|187967|187877|187988.4|187898.4|187965.1|187875.1|456
1706297700000|2024-01-26 19:35:00|187967.1|187877.1|187983|187893|187983.2|187893.2|187966.2|187876.2|427
1706298000000|2024-01-26 19:40:00|187983.8|187893.8|187900.3|187810.3|187990.2|187900.2|187900.2|187810.2|525
1706298300000|2024-01-26 19:45:00|187900.4|187810.4|187995.6|187865.6|188013.6|187887.9|187900.1|187810.1|753
1706298600000|2024-01-26 19:50:00|187995.1|187865.1|187923.7|187833.7|187998.6|187886.3|187901.4|187811.4|587
1706298900000|2024-01-26 19:55:00|187924.3|187834.3|187898.7|187808.7|187929.4|187839.4|187896.4|187806.4|592
1706299200000|2024-01-26 20:00:00|187897.8|187807.8|187909.7|187819.7|187915.6|187825.6|187895|187805|589
1706299500000|2024-01-26 20:05:00|187909.2|187819.2|187898|187808|187946.5|187856.5|187863.5|187773.5|633
1706299800000|2024-01-26 20:10:00|187897.9|187807.9|187895.9|187805.9|187907|187817|187879.2|187789.2|702
1706300100000|2024-01-26 20:15:00|187895.7|187805.7|187856.9|187726.9|187898.6|187808.6|187853.6|187723.6|673
1706300400000|2024-01-26 20:20:00|187855.5|187725.5|187811.8|187681.8|187855.7|187725.7|187755.9|187625.9|688
1706300700000|2024-01-26 20:25:00|187812|187682|187844.4|187714.4|187848.6|187718.6|187803.6|187673.6|626
1706301000000|2024-01-26 20:30:00|187844.5|187714.5|187842.5|187712.5|187846.6|187716.6|187828.8|187698.8|578
1706301300000|2024-01-26 20:35:00|187842.7|187712.7|187902.8|187772.8|187904.1|187774.1|187836.9|187706.9|414
1706301600000|2024-01-26 20:40:00|187901|187771|187829.4|187699.4|187918.9|187788.9|187824.2|187694.2|836
1706301900000|2024-01-26 20:45:00|187829.9|187699.9|187868.6|187738.6|187868.8|187738.8|187818.3|187688.3|624
1706302200000|2024-01-26 20:50:00|187876|187746|187912.5|187782.5|187940.4|187810.4|187856.2|187726.2|917
1706302500000|2024-01-26 20:55:00|187913.1|187783.1|187986.2|187856.2|187991.5|187879.9|187906.6|187776.6|666
1706302800000|2024-01-26 21:00:00|187984.7|187854.7|187975.6|187845.6|187989.1|187859.1|187928.6|187798.6|489
1706303100000|2024-01-26 21:05:00|187975.7|187845.7|187959.1|187829.1|187978.5|187848.5|187944.9|187814.9|133
1706303400000|2024-01-26 21:10:00|187958.8|187828.8|187943.6|187813.6|187967.1|187837.1|187938|187808|173
1706303700000|2024-01-26 21:15:00|187943.5|187813.5|187949.5|187819.5|187986.3|187856.3|187927.9|187797.9|160
1706304000000|2024-01-26 21:20:00|187949.3|187819.3|187979.8|187849.8|187979.8|187849.8|187948.7|187818.7|107
1706304300000|2024-01-26 21:25:00|187980.4|187850.4|188002.2|187872.2|188012.9|187882.9|187980.4|187850.4|140
1706304600000|2024-01-26 21:30:00|188003.4|187873.4|187973.2|187843.2|188009.4|187879.4|187970.3|187840.3|104
1706304900000|2024-01-26 21:35:00|187977.6|187847.6|187994.6|187864.6|187995.3|187865.3|187977|187847|142
1706305200000|2024-01-26 21:40:00|187994.8|187864.8|187953.3|187823.3|187995.2|187865.2|187949.5|187819.5|271
1706305500000|2024-01-26 21:45:00|187953.8|187823.8|188078.6|187738.7|188083|187852.6|187953.8|187643.1|513
1706305800000|2024-01-26 21:50:00|188086.9|187738.9|188070.4|187728.4|188094|187752|187973.7|187631.7|560
1706306100000|2024-01-26 21:55:00|188069.3|187727.3|188047.4|187705.4|188074.4|187732.4|187888.3|187546.3|537
1706475600000|2024-01-28 21:00:00|188077.1|187680.1|188077.1|187680.1|188077.1|187680.1|188077.1|187680.1|1
1706476200000|2024-01-28 21:10:00|188227.8|187842.4|188041.9|187644.9|188227.8|187852.5|187865|187468|7
1706478300000|2024-01-28 21:45:00|188039.4|187647.4|188014.4|187672.4|188039.4|187672.4|188014.4|187647.4|2
1706478600000|2024-01-28 21:50:00|187921|187579|187921|187579|188014.4|187672.4|187921|187579|6
1706478900000|2024-01-28 21:55:00|188014.4|187672.4|188014.4|187672.4|188014.4|187672.4|187967.7|187625.7|11
1706479200000|2024-01-28 22:00:00|187948.8|187606.8|188014.4|187672.4|188014.4|187672.4|187944.2|187602.2|9
1706479500000|2024-01-28 22:05:00|187954.8|187612.8|187953.5|187611.5|188032.8|187690.8|187915|187573|101
1706479800000|2024-01-28 22:10:00|187978.3|187636.3|187959.7|187617.7|188020.9|187678.9|187940.5|187598.5|131
1706480100000|2024-01-28 22:15:00|187959.6|187617.6|187966.4|187624.4|188014.4|187672.4|187942|187600|78
1706480400000|2024-01-28 22:20:00|187983.3|187641.3|187967.7|187625.7|187983.3|187641.3|187941.5|187599.5|12
1706480700000|2024-01-28 22:25:00|187951.1|187609.1|187946.2|187604.2|187967.7|187625.7|187946.2|187604.2|13
1706481000000|2024-01-28 22:30:00|187943.5|187601.5|188083.9|187741.9|188094.4|187752.4|187940.7|187598.7|107
1706481300000|2024-01-28 22:35:00|188094.4|187752.4|188081.3|187739.3|188123.5|187781.5|188047.5|187705.5|114
1706481600000|2024-01-28 22:40:00|188081.4|187739.4|188069.9|187727.9|188096.7|187754.7|188039.6|187697.6|74
1706481900000|2024-01-28 22:45:00|188060.5|187718.5|188080.6|187738.6|188081|187739|188043.5|187701.5|37
1706482200000|2024-01-28 22:50:00|188051.7|187709.7|188051.8|187709.8|188080.8|187738.8|188041.9|187699.9|28
1706482500000|2024-01-28 22:55:00|188051.9|187709.9|188076.8|187734.8|188080.9|187738.9|188039.6|187697.6|52
1706482800000|2024-01-28 23:00:00|188077.3|187735.3|188087.3|187745.3|188164.8|187822.8|188077.3|187735.3|464
1706483100000|2024-01-28 23:05:00|188087.5|187745.5|188120.2|187778.2|188176.7|187834.7|188070.2|187728.2|168
1706483400000|2024-01-28 23:10:00|188118.9|187776.9|188137.9|187795.9|188185|187843|188100.6|187758.6|284
1706483700000|2024-01-28 23:15:00|188142.1|187800.1|188124.6|187782.6|188166.3|187824.3|188077.9|187735.9|204
1706484000000|2024-01-28 23:20:00|188124.7|187782.7|188169.6|187827.6|188172.5|187830.5|188093.6|187751.6|225
1706484300000|2024-01-28 23:25:00|188169|187827|188118.8|187776.8|188177.2|187835.2|188088.1|187746.1|226
1706484600000|2024-01-28 23:30:00|188118.7|187776.7|188096.7|187754.7|188180.9|187838.9|188084.2|187742.2|222
1706484900000|2024-01-28 23:35:00|188096.1|187754.1|188131|187789|188160.3|187818.3|188081.7|187739.7|167
1706485200000|2024-01-28 23:40:00|188131.3|187789.3|188134.2|187792.2|188169|187827|188115.5|187773.5|166
1706485500000|2024-01-28 23:45:00|188134.6|187792.6|188110.8|187768.8|188156.9|187814.9|188099.9|187757.9|174
1706485800000|2024-01-28 23:50:00|188111.4|187769.4|188122.9|187780.9|188183.9|187841.9|188103.2|187761.2|151
1706486100000|2024-01-28 23:55:00|188123.4|187781.4|188145.7|187803.7|188161.1|187819.1|188064.8|187722.8|247
1706486400000|2024-01-29 00:00:00|188145.2|187803.2|188173.6|187859.3|188280.2|187938.2|188106.7|187764.7|542
1706486700000|2024-01-29 00:05:00|188187.3|187859.4|188212.4|187977.1|188267.9|187977.1|188138.1|187842.7|260
1706487000000|2024-01-29 00:10:00|188213.7|187978.5|188244.7|187937.9|188276|187979.8|188212.3|187907.8|245
1706487300000|2024-01-29 00:15:00|188244.5|187939.9|188246.6|187904.6|188263.9|187940.6|188204.8|187893.9|655
1706487600000|2024-01-29 00:20:00|188246.9|187904.9|188215.5|187933.1|188263.8|187980.1|188167.8|187879.9|878
1706487900000|2024-01-29 00:25:00|188217.7|187933.3|188205.5|187972.6|188240|187981.6|188194.7|187930.8|365
1706488200000|2024-01-29 00:30:00|188205.2|187973|188205.5|187972.2|188218.7|187984.7|188194.2|187947.6|265
1706488500000|2024-01-29 00:35:00|188205.9|187972.7|188202.2|187985.6|188211.5|188027.8|188152.3|187961.5|186
1706488800000|2024-01-29 00:40:00|188202.1|187986|188159.2|188029.2|188202.9|188034.8|188150.4|187974.6|679
1706489100000|2024-01-29 00:45:00|188158.9|188028.9|188199.9|188069.9|188206|188076|188130.2|188000.2|732
1706489400000|2024-01-29 00:50:00|188203.1|188073.1|188194.9|188064.9|188228.8|188098.8|188189.3|188059.3|548
1706489700000|2024-01-29 00:55:00|188197.8|188067.8|188125.6|187995.6|188217.3|188087.3|188116.4|187986.4|551
1706490000000|2024-01-29 01:00:00|188126.2|187996.2|188116.7|187986.7|188138.5|188008.5|188109.9|187979.9|464
1706490300000|2024-01-29 01:05:00|188118.1|187988.1|188006.8|187876.8|188118.2|187988.2|187970.2|187840.2|586
1706490600000|2024-01-29 01:10:00|188004.4|187874.4|187958.4|187828.4|188009.5|187879.5|187951.2|187821.2|667
1706490900000|2024-01-29 01:15:00|187958.7|187828.7|187992.2|187862.2|188000.2|187870.2|187957|187827|639
1706491200000|2024-01-29 01:20:00|187992.8|187862.8|187969.8|187839.8|187999.8|187869.8|187960.6|187830.6|624
1706491500000|2024-01-29 01:25:00|187971|187841|187966.2|187836.2|187974.9|187844.9|187953.8|187823.8|427
1706491800000|2024-01-29 01:30:00|187966.1|187836.1|187822.2|187692.2|187968.7|187838.7|187808.6|187678.6|649
1706492100000|2024-01-29 01:35:00|187823.3|187693.3|187739.3|187609.3|187823.6|187693.6|187706.3|187576.3|771
1706492400000|2024-01-29 01:40:00|187740.9|187610.9|187774.1|187644.1|187786.8|187656.8|187740.9|187610.9|598
1706492700000|2024-01-29 01:45:00|187774|187644|187787.6|187657.6|187788.8|187658.8|187774|187644|387
1706493000000|2024-01-29 01:50:00|187788.3|187658.3|187866.2|187736.2|187878.5|187748.5|187788.3|187658.3|851
1706493300000|2024-01-29 01:55:00|187865.8|187735.8|187853|187723|187871.4|187741.4|187839|187709|396
1706493600000|2024-01-29 02:00:00|187853.7|187723.7|187849.4|187719.4|187873.8|187743.8|187844|187714|349
1706493900000|2024-01-29 02:05:00|187849.6|187719.6|187864.3|187734.3|187866.6|187736.6|187849|187719|247
1706494200000|2024-01-29 02:10:00|187864.5|187734.5|187917.7|187787.7|187937.4|187807.4|187864.5|187734.5|526
1706494500000|2024-01-29 02:15:00|187917.6|187787.6|187925.3|187795.3|187927.9|187797.9|187909|187779|317
1706494800000|2024-01-29 02:20:00|187927.5|187797.5|187917.4|187787.4|187957.5|187827.5|187917.4|187787.4|331
1706495100000|2024-01-29 02:25:00|187917.2|187787.2|187921.5|187791.5|187924.4|187794.4|187875.7|187745.7|331
1706495400000|2024-01-29 02:30:00|187921.6|187791.6|187909.1|187779.1|187935.1|187805.1|187906.3|187776.3|333
1706495700000|2024-01-29 02:35:00|187909.8|187779.8|187914.4|187784.4|187933.2|187803.2|187903.1|187773.1|328
1706496000000|2024-01-29 02:40:00|187914.7|187784.7|187922.5|187792.5|187929.8|187799.8|187905.8|187775.8|277
1706496300000|2024-01-29 02:45:00|187923.1|187793.1|187924.9|187794.9|187943|187813|187921.2|187791.2|344
1706496600000|2024-01-29 02:50:00|187925.1|187795.1|187944|187814|187945.6|187815.6|187922.5|187792.5|259
1706496900000|2024-01-29 02:55:00|187945|187815|187910.4|187780.4|187946.4|187816.4|187906.7|187776.7|245
1706497200000|2024-01-29 03:00:00|187910.3|187780.3|187919.6|187789.6|187920.4|187790.4|187898.6|187768.6|273
1706497500000|2024-01-29 03:05:00|187919.8|187789.8|187900.4|187770.4|187925.2|187795.2|187897.6|187767.6|367
1706497800000|2024-01-29 03:10:00|187901.5|187771.5|187909.8|187779.8|187911.4|187781.4|187893.2|187763.2|337
1706498100000|2024-01-29 03:15:00|187909.7|187779.7|187942.6|187812.6|187943.5|187813.5|187901.8|187771.8|439
1706498400000|2024-01-29 03:20:00|187943.3|187813.3|187906.7|187776.7|187953.6|187823.6|187904.7|187774.7|560
1706498700000|2024-01-29 03:25:00|187906.9|187776.9|187929|187799|187938.4|187808.4|187905.5|187775.5|339
1706499000000|2024-01-29 03:30:00|187929.1|187799.1|187932.9|187802.9|187941|187811|187911|187781|264
1706499300000|2024-01-29 03:35:00|187933.1|187803.1|187933.4|187803.4|187935.3|187805.3|187924|187794|234
1706499600000|2024-01-29 03:40:00|187933.6|187803.6|187921.1|187791.1|187935.9|187805.9|187918.5|187788.5|192
1706499900000|2024-01-29 03:45:00|187921.4|187791.4|187914.4|187784.4|187922|187792|187910.2|187780.2|166
1706500200000|2024-01-29 03:50:00|187914.1|187784.1|187912|187782|187924.3|187794.3|187909.8|187779.8|141
1706500500000|2024-01-29 03:55:00|187911.7|187781.7|187888.7|187758.7|187911.9|187781.9|187888.5|187758.5|158
1706500800000|2024-01-29 04:00:00|187888.5|187758.5|187879.5|187749.5|187894.1|187764.1|187877.8|187747.8|186
1706501100000|2024-01-29 04:05:00|187879.6|187749.6|187890.1|187760.1|187914.9|187784.9|187879.6|187749.6|310
1706501400000|2024-01-29 04:10:00|187889.7|187759.7|187876.5|187746.5|187894.4|187764.4|187870|187740|424
1706501700000|2024-01-29 04:15:00|187876.7|187746.7|187895.1|187765.1|187910|187780|187869.3|187739.3|170
1706502000000|2024-01-29 04:20:00|187894.4|187764.4|187866|187736|187894.4|187764.4|187866|187736|212
1706502300000|2024-01-29 04:25:00|187866.2|187736.2|187871.4|187741.4|187872.1|187742.1|187862.6|187732.6|174
1706502600000|2024-01-29 04:30:00|187871.9|187741.9|187872.9|187742.9|187888.5|187758.5|187865.3|187735.3|227
1706502900000|2024-01-29 04:35:00|187872.7|187742.7|187873.5|187743.5|187875.7|187745.7|187864.6|187734.6|117
1706503200000|2024-01-29 04:40:00|187873.4|187743.4|187906.6|187776.6|187912.5|187782.5|187866.2|187736.2|247
1706503500000|2024-01-29 04:45:00|187906.5|187776.5|187908.8|187778.8|187912|187782|187904.1|187774.1|341
1706503800000|2024-01-29 04:50:00|187908.9|187778.9|187792.6|187662.6|187915.3|187785.3|187791.6|187661.6|288
1706504100000|2024-01-29 04:55:00|187792.5|187662.5|187832.9|187702.9|187844.3|187714.3|187787.7|187657.7|565
1706504400000|2024-01-29 05:00:00|187832.7|187702.7|187811.6|187681.6|187839.8|187709.8|187809|187679|483
1706504700000|2024-01-29 05:05:00|187812.4|187682.4|188119.4|187989.4|188127.8|187997.8|187811.7|187681.7|591
1706505000000|2024-01-29 05:10:00|188122.4|187992.4|188276|188146|188353.9|188223.9|188104.4|187974.4|758
1706505300000|2024-01-29 05:15:00|188277|188147|188258.8|188128.8|188361.3|188231.3|188254|188124|584
1706505600000|2024-01-29 05:20:00|188258.2|188128.2|188261|188131|188285.5|188155.5|188255.6|188125.6|788
1706505900000|2024-01-29 05:25:00|188261.6|188131.6|188257.4|188127.4|188284.6|188154.6|188254|188124|568
1706506200000|2024-01-29 05:30:00|188256.5|188126.5|188266.1|188136.1|188295.5|188165.5|188247.1|188117.1|775
1706506500000|2024-01-29 05:35:00|188264.2|188134.2|188241.9|188111.9|188289.3|188159.3|188241.9|188111.9|799
1706506800000|2024-01-29 05:40:00|188240.3|188110.3|188181.5|188051.5|188248.4|188118.4|188159.8|188029.8|723
1706507100000|2024-01-29 05:45:00|188181.6|188051.6|188207.7|188077.7|188227.6|188097.6|188170.2|188040.2|862
1706507400000|2024-01-29 05:50:00|188213.2|188083.2|188213.5|188083.5|188227|188097|188177.9|188047.9|889
1706507700000|2024-01-29 05:55:00|188216.5|188086.5|188210|188080|188231.3|188101.3|188206.9|188076.9|563
1706508000000|2024-01-29 06:00:00|188206.9|188076.9|188233.8|188103.8|188244.1|188114.1|188200|188070|617
1706508300000|2024-01-29 06:05:00|188233.7|188103.7|188183.9|188053.9|188233.7|188103.7|188176.3|188046.3|692
1706508600000|2024-01-29 06:10:00|188184.4|188054.4|188188.1|188058.1|188229.4|188099.4|188160.6|188030.6|700
1706508900000|2024-01-29 06:15:00|188186.3|188056.3|188173.5|188043.5|188188.2|188058.2|188170.9|188040.9|434
1706509200000|2024-01-29 06:20:00|188174.3|188044.3|188183.6|188053.6|188191.5|188061.5|188168.6|188038.6|589
1706509500000|2024-01-29 06:25:00|188183.5|188053.5|188178.3|188048.3|188187.6|188057.6|188162.8|188032.8|593
1706509800000|2024-01-29 06:30:00|188176.9|188046.9|188179|188049|188204.5|188074.5|188144.7|188032.4|629
1706510100000|2024-01-29 06:35:00|188179.1|188049.1|188199.8|188069.8|188206.4|188076.4|188174.7|188044.7|618
1706510400000|2024-01-29 06:40:00|188202.6|188072.6|188180.3|188050.3|188228.8|188098.8|188177|188047|504
1706510700000|2024-01-29 06:45:00|188180.1|188050.1|188060.8|187930.8|188186.4|188056.4|188058.2|187928.2|547
1706511000000|2024-01-29 06:50:00|188060.9|187930.9|188069.5|187939.5|188076.4|187946.4|188060.9|187930.9|534
1706511300000|2024-01-29 06:55:00|188069.6|187939.6|188075.2|187945.2|188080.9|187950.9|188041.7|187911.7|694
1706511600000|2024-01-29 07:00:00|188080.5|187950.5|188063.5|187973.5|188096|187990.5|188040.2|187910.2|762
1706511900000|2024-01-29 07:05:00|188063.3|187973.3|188230.5|188140.5|188480.6|188350.6|188053.1|187963.1|816
1706512200000|2024-01-29 07:10:00|188230.3|188140.3|188127.1|187997.1|188306.3|188197.6|188126.2|187996.2|833
1706512500000|2024-01-29 07:15:00|188128|187998|188046.5|187956.5|188131.4|188018.1|187930.2|187840.2|785
1706512800000|2024-01-29 07:20:00|188043.7|187953.7|187912|187822|188108.5|188018.5|187889.3|187799.3|816
1706513100000|2024-01-29 07:25:00|187911.8|187821.8|187981.7|187851.7|187999.9|187909.9|187886.6|187796.6|759
1706513400000|2024-01-29 07:30:00|187981.8|187851.8|188007.1|187877.1|188201|188071|187902.5|187812.5|683
1706513700000|2024-01-29 07:35:00|188007|187877|187835.6|187745.6|188016.5|187918.4|187810.8|187680.8|667
1706514000000|2024-01-29 07:40:00|187834.6|187744.6|187769.7|187639.7|187893.9|187784.7|187750.9|187620.9|756
1706514300000|2024-01-29 07:45:00|187772.4|187642.4|187776.8|187686.8|187865|187763.4|187753.6|187642|651
1706514600000|2024-01-29 07:50:00|187776.7|187686.7|188054|187964|188072.6|187982.6|187774.6|187684.6|738
1706514900000|2024-01-29 07:55:00|188055.3|187965.3|188021.1|187931.1|188076.1|187986.1|188016.1|187926.1|635
1706515200000|2024-01-29 08:00:00|188021.7|187931.7|187994|187904|188056.2|187966.2|187984.2|187894.2|842
1706515500000|2024-01-29 08:05:00|187993.9|187903.9|187856.5|187766.5|188014.2|187924.2|187835.3|187745.3|820
1706515800000|2024-01-29 08:10:00|187860.4|187770.4|187857|187767|187924.4|187834.4|187835.7|187745.7|689
1706516100000|2024-01-29 08:15:00|187859.3|187769.3|187848.8|187758.8|187919.4|187829.4|187838.9|187748.9|817
1706516400000|2024-01-29 08:20:00|187847.3|187757.3|187976.5|187886.5|188013.6|187923.6|187837.9|187747.9|742
1706516700000|2024-01-29 08:25:00|187976.7|187886.7|187830|187740|187978.8|187888.8|187732.1|187642.1|834
1706517000000|2024-01-29 08:30:00|187825.8|187735.8|187709.5|187619.5|187834.6|187744.6|187624.2|187534.2|815
1706517300000|2024-01-29 08:35:00|187708.1|187618.1|187609.5|187519.5|187724.9|187634.9|187538.3|187448.3|869
1706517600000|2024-01-29 08:40:00|187609.9|187519.9|187513.1|187423.1|187644.9|187554.9|187506.8|187416.8|818
1706517900000|2024-01-29 08:45:00|187511.1|187421.1|187637.7|187547.7|187692.1|187602.1|187498.1|187408.1|799
1706518200000|2024-01-29 08:50:00|187636.4|187546.4|187688.6|187598.6|187749.5|187659.5|187636.4|187546.4|671
1706518500000|2024-01-29 08:55:00|187688.9|187598.9|187707.7|187617.7|187720.7|187630.7|187672|187582|683
1706518800000|2024-01-29 09:00:00|187706.8|187616.8|187809.5|187719.5|187872.1|187782.1|187672.1|187582.1|874
1706519100000|2024-01-29 09:05:00|187809.1|187719.1|187750.4|187660.4|187843.4|187753.4|187725.5|187635.5|831
1706519400000|2024-01-29 09:10:00|187750.7|187660.7|187760.1|187670.1|187768.8|187678.8|187691|187601|812
1706519700000|2024-01-29 09:15:00|187761|187671|187801.3|187711.3|187889.5|187799.5|187761|187671|856
1706520000000|2024-01-29 09:20:00|187800|187710|187805.1|187715.1|187862.5|187772.5|187769.3|187679.3|710
1706520300000|2024-01-29 09:25:00|187805.4|187715.4|187875.8|187785.8|187878.3|187788.3|187776.6|187686.6|691
1706520600000|2024-01-29 09:30:00|187874.3|187784.3|187957.1|187867.1|187994.7|187904.7|187860.4|187770.4|753
1706520900000|2024-01-29 09:35:00|187960.3|187870.3|187969.2|187879.2|187999|187909|187933.1|187843.1|674
1706521200000|2024-01-29 09:40:00|187968.7|187878.7|187916.3|187826.3|187996.8|187906.8|187906.7|187816.7|528
1706521500000|2024-01-29 09:45:00|187917.8|187827.8|187901.6|187811.6|188047.5|187957.5|187891.3|187801.3|695
1706521800000|2024-01-29 09:50:00|187901.7|187811.7|187959.3|187869.3|188016.8|187926.8|187860.4|187770.4|691
1706522100000|2024-01-29 09:55:00|187959.2|187869.2|188008|187918|188036.7|187946.7|187948.2|187858.2|595
1706522400000|2024-01-29 10:00:00|187991.2|187901.2|188014.1|187924.1|188053.1|187963.1|187970.3|187880.3|626
1706522700000|2024-01-29 10:05:00|188013.9|187923.9|188254.8|188164.8|188276.7|188186.7|188013.9|187923.9|625
1706523000000|2024-01-29 10:10:00|188254.9|188164.9|188116.6|188026.6|188254.9|188164.9|188115.4|188025.4|615
1706523300000|2024-01-29 10:15:00|188118|188028|188130.6|188040.6|188145.4|188055.4|188113.6|188023.6|595
1706523600000|2024-01-29 10:20:00|188132|188042|188129.3|188039.3|188223.5|188133.5|188123.1|188033.1|636
1706523900000|2024-01-29 10:25:00|188129.9|188039.9|188180.1|188090.1|188218.7|188128.7|188087.7|187997.7|693
1706524200000|2024-01-29 10:30:00|188181.3|188091.3|188185.1|188095.1|188193.7|188103.7|188148.6|188058.6|669
1706524500000|2024-01-29 10:35:00|188185.4|188095.4|188006.9|187916.9|188191.8|188101.8|187995.7|187905.7|649
1706524800000|2024-01-29 10:40:00|188008.7|187918.7|188030.7|187940.7|188043.3|187953.3|187990.6|187900.6|729
1706525100000|2024-01-29 10:45:00|188031.9|187941.9|188021.7|187931.7|188105.6|188015.6|187942.2|187852.2|759
1706525400000|2024-01-29 10:50:00|188021.8|187931.8|187959.2|187869.2|188034.5|187944.5|187959.2|187869.2|728
1706525700000|2024-01-29 10:55:00|187959.5|187869.5|187957|187867|188008.8|187918.8|187939.3|187849.3|816
1706526000000|2024-01-29 11:00:00|187961.6|187871.6|188017.5|187927.5|188042.8|187952.8|187923.7|187833.7|724
1706526300000|2024-01-29 11:05:00|188016.3|187926.3|187854.7|187764.7|188016.3|187926.3|187844.7|187754.7|694
1706526600000|2024-01-29 11:10:00|187854.6|187764.6|187880.1|187790.1|187981.5|187891.5|187823.3|187733.3|665
1706526900000|2024-01-29 11:15:00|187881.8|187791.8|187816.7|187726.7|187950.1|187860.1|187788.3|187698.3|761
1706527200000|2024-01-29 11:20:00|187816.5|187726.5|187772.8|187682.8|187836.4|187746.4|187755.8|187665.8|543
1706527500000|2024-01-29 11:25:00|187770|187680|187757.2|187667.2|187778.4|187688.4|187746.7|187656.7|508
1706527800000|2024-01-29 11:30:00|187757.3|187667.3|187726.2|187636.2|187800.3|187710.3|187693.9|187603.9|706
1706528100000|2024-01-29 11:35:00|187726.1|187636.1|187763.3|187673.3|187787.5|187697.5|187717.2|187627.2|562
1706528400000|2024-01-29 11:40:00|187763.4|187673.4|187791.1|187701.1|187791.1|187701.1|187750.2|187660.2|581
1706528700000|2024-01-29 11:45:00|187790.1|187700.1|187743.1|187653.1|187792.5|187702.5|187713.6|187623.6|632
1706529000000|2024-01-29 11:50:00|187743|187653|187771.5|187681.5|187781.1|187691.1|187740.7|187650.7|635
1706529300000|2024-01-29 11:55:00|187771.4|187681.4|187755.9|187665.9|187788.7|187698.7|187744.1|187654.1|664
1706529600000|2024-01-29 12:00:00|187755.7|187665.7|187683.9|187593.9|187777.6|187687.6|187681.6|187591.6|573
1706529900000|2024-01-29 12:05:00|187685.3|187595.3|187599.4|187509.4|187686.6|187596.6|187592.5|187502.5|514
1706530200000|2024-01-29 12:10:00|187599.1|187509.1|187618.7|187528.7|187629.3|187539.3|187598.8|187508.8|453
1706530500000|2024-01-29 12:15:00|187619.7|187529.7|187607.2|187517.2|187654|187564|187605|187515|584
1706530800000|2024-01-29 12:20:00|187607|187517|187694.6|187604.6|187697.8|187607.8|187522.5|187432.5|626
1706531100000|2024-01-29 12:25:00|187695.9|187605.9|187583.8|187493.8|187735.6|187645.6|187575.2|187485.2|650
1706531400000|2024-01-29 12:30:00|187583.9|187493.9|187528.5|187438.5|187610.4|187520.4|187515.3|187425.3|599
1706531700000|2024-01-29 12:35:00|187528.4|187438.4|187525.9|187435.9|187549.6|187459.6|187501.1|187411.1|574
1706532000000|2024-01-29 12:40:00|187525.8|187435.8|187585.5|187495.5|187589.4|187499.4|187514.3|187424.3|514
1706532300000|2024-01-29 12:45:00|187585.4|187495.4|187650|187560|187665.8|187575.8|187519.6|187429.6|783
1706532600000|2024-01-29 12:50:00|187650.1|187560.1|187677.2|187587.2|187712.4|187622.4|187623|187533|764
1706532900000|2024-01-29 12:55:00|187677.1|187587.1|187758.7|187668.7|187779.9|187689.9|187666|187576|705
1706533200000|2024-01-29 13:00:00|187757|187667|187680.6|187590.6|187757|187667|187612.6|187522.6|881
1706533500000|2024-01-29 13:05:00|187681|187591|187630.7|187540.7|187695.1|187605.1|187615.4|187525.4|584
1706533800000|2024-01-29 13:10:00|187628.1|187538.1|187722|187632|187738|187648|187628.1|187538.1|618
1706534100000|2024-01-29 13:15:00|187721.8|187631.8|187771|187681|187773.8|187683.8|187714.2|187624.2|723
1706534400000|2024-01-29 13:20:00|187771.3|187681.3|187777.4|187687.4|187874.9|187784.9|187768.9|187678.9|839
1706534700000|2024-01-29 13:25:00|187776.3|187686.3|187758.1|187668.1|187801.1|187711.1|187738.7|187648.7|714
1706535000000|2024-01-29 13:30:00|187758|187668|187698.8|187608.8|187758|187668|187615.6|187525.6|894
1706535300000|2024-01-29 13:35:00|187702|187612|187751.1|187661.1|187786.4|187696.4|187683.3|187593.3|806
1706535600000|2024-01-29 13:40:00|187750.2|187660.2|187689.5|187599.5|187766.1|187676.1|187660.7|187570.7|826
1706535900000|2024-01-29 13:45:00|187692.8|187602.8|187665|187575|187708.1|187618.1|187598.5|187508.5|702
1706536200000|2024-01-29 13:50:00|187665.1|187575.1|187638.2|187548.2|187691.5|187601.5|187621.9|187531.9|688
1706536500000|2024-01-29 13:55:00|187638|187548|187623.8|187533.8|187646.8|187556.8|187552.9|187462.9|750
1706536800000|2024-01-29 14:00:00|187629|187539|187637.9|187547.9|187659.8|187569.8|187613.8|187523.8|655
1706537100000|2024-01-29 14:05:00|187636.8|187546.8|187571.3|187481.3|187639.6|187549.6|187534.9|187444.9|641
1706537400000|2024-01-29 14:10:00|187571.4|187481.4|187666.5|187576.5|187671.3|187581.3|187567.2|187477.2|734
1706537700000|2024-01-29 14:15:00|187665.2|187575.2|187673.4|187583.4|187750.5|187660.5|187626.8|187536.8|738
1706538000000|2024-01-29 14:20:00|187675.3|187585.3|187698.9|187608.9|187715.6|187625.6|187609.6|187519.6|818
1706538300000|2024-01-29 14:25:00|187708.5|187618.5|187783.3|187693.3|187788.3|187698.3|187703.7|187613.7|739
1706538600000|2024-01-29 14:30:00|187785.6|187695.6|187874.2|187784.2|187893|187803|187769|187679|937
1706538900000|2024-01-29 14:35:00|187874.9|187784.9|187879|187789|187892.5|187802.5|187733|187643|925
1706539200000|2024-01-29 14:40:00|187878.9|187788.9|187950|187860|187950|187860|187812|187722|870
1706539500000|2024-01-29 14:45:00|187947.6|187857.6|188084.5|187994.5|188128.3|188038.3|187938.3|187848.3|876
1706539800000|2024-01-29 14:50:00|188084.3|187994.3|188072.1|187982.1|188219.4|188129.4|188069.4|187979.4|791
1706540100000|2024-01-29 14:55:00|188072|187982|188048|187958|188133.4|188043.4|187995.2|187905.2|826
1706540400000|2024-01-29 15:00:00|188047.8|187957.8|188122.5|188032.5|188133.6|188043.6|188047.8|187957.8|838
1706540700000|2024-01-29 15:05:00|188123.6|188033.6|188072.1|187982.1|188153.7|188063.7|188072.1|187982.1|743
1706541000000|2024-01-29 15:10:00|188070.9|187980.9|188089.1|187999.1|188220.2|188130.2|188068.5|187978.5|784
1706541300000|2024-01-29 15:15:00|188089.4|187999.4|188139.6|188049.6|188153.1|188063.1|188085.1|187995.1|631
1706541600000|2024-01-29 15:20:00|188139.5|188049.5|188221.3|188131.3|188264.4|188174.4|188128.5|188038.5|702
1706541900000|2024-01-29 15:25:00|188229.7|188139.7|188176.9|188086.9|188230.9|188140.9|188143.8|188053.8|816
1706542200000|2024-01-29 15:30:00|188178|188088|188107.6|188017.6|188191.8|188101.8|188061.7|187971.7|831
1706542500000|2024-01-29 15:35:00|188107.9|188017.9|188069.1|187979.1|188191.6|188101.6|188053.2|187963.2|741
1706542800000|2024-01-29 15:40:00|188068.7|187978.7|188127.1|188037.1|188145.2|188055.2|187989.2|187899.2|932
1706543100000|2024-01-29 15:45:00|188127.4|188037.4|188188|188098|188199.2|188109.2|188110.4|188020.4|830
1706543400000|2024-01-29 15:50:00|188188.1|188098.1|188154.7|188064.7|188259.4|188169.4|188107.2|188017.2|865
1706543700000|2024-01-29 15:55:00|188153.1|188063.1|188307.5|188217.5|188309.6|188219.6|188121.4|188031.4|947
1706544000000|2024-01-29 16:00:00|188307.2|188217.2|188264.7|188174.7|188370.1|188280.1|188247.6|188157.6|978
1706544300000|2024-01-29 16:05:00|188264.5|188174.5|188070.5|187980.5|188295.9|188205.9|188029.6|187939.6|861
1706544600000|2024-01-29 16:10:00|188069.5|187979.5|188184.8|188094.8|188246.3|188156.3|188022.2|187932.2|891
1706544900000|2024-01-29 16:15:00|188186.8|188096.8|188190|188100|188234.5|188144.5|188115.9|188025.9|731
1706545200000|2024-01-29 16:20:00|188189.9|188099.9|188158.5|188068.5|188208.7|188118.7|188126.7|188036.7|768
1706545500000|2024-01-29 16:25:00|188158.2|188068.2|187954.2|187864.2|188164.4|188074.4|187925.1|187835.1|729
1706545800000|2024-01-29 16:30:00|187954.9|187864.9|188041.4|187951.4|188049.7|187959.7|187933.2|187843.2|775
1706546100000|2024-01-29 16:35:00|188044.3|187954.3|188070.4|187980.4|188077.2|187987.2|188032.4|187942.4|586
1706546400000|2024-01-29 16:40:00|188070.6|187980.6|188019.3|187929.3|188076.7|187986.7|188005.5|187915.5|588
1706546700000|2024-01-29 16:45:00|188019|187929|188067.3|187977.3|188076.5|187986.5|188017.2|187927.2|720
1706547000000|2024-01-29 16:50:00|188068.4|187978.4|188057.8|187967.8|188081.1|187991.1|188033.9|187943.9|700
1706547300000|2024-01-29 16:55:00|188058|187968|188041|187951|188070.6|187980.6|188038.5|187948.5|725
1706547600000|2024-01-29 17:00:00|188038.8|187948.8|188164|188074|188177.7|188087.7|188028.1|187938.1|719
1706547900000|2024-01-29 17:05:00|188165|188075|188222.3|188132.3|188226.1|188136.1|188144.7|188054.7|749
1706548200000|2024-01-29 17:10:00|188224.3|188134.3|188213.5|188123.5|188224.4|188134.4|188202.2|188112.2|788
1706548500000|2024-01-29 17:15:00|188213.6|188123.6|188184.4|188094.4|188219.7|188129.7|188178|188088|698
1706548800000|2024-01-29 17:20:00|188184.6|188094.6|188177.9|188087.9|188189.9|188099.9|188135.7|188045.7|710
1706549100000|2024-01-29 17:25:00|188176.9|188086.9|188207.8|188117.8|188222.3|188132.3|188163.9|188073.9|668
1706549400000|2024-01-29 17:30:00|188207.5|188117.5|188247.7|188157.7|188253.3|188163.3|188147.7|188057.7|796
1706549700000|2024-01-29 17:35:00|188256|188166|188281|188191|188296.7|188206.7|188248.5|188158.5|643
1706550000000|2024-01-29 17:40:00|188282.2|188192.2|188322|188232|188326.7|188236.7|188277.6|188187.6|796
1706550300000|2024-01-29 17:45:00|188324|188234|188375.9|188285.9|188385.4|188295.4|188306.4|188216.4|745
1706550600000|2024-01-29 17:50:00|188376.8|188286.8|188436|188346|188436.2|188346.2|188304.6|188214.6|803
1706550900000|2024-01-29 17:55:00|188436.1|188346.1|188393.7|188303.7|188440.5|188350.5|188386.4|188296.4|781
1706551200000|2024-01-29 18:00:00|188400.8|188310.8|188534.4|188444.4|188546.2|188456.2|188399.5|188309.5|862
1706551500000|2024-01-29 18:05:00|188534.9|188444.9|188545.2|188455.2|188575.6|188485.6|188506.5|188416.5|797
1706551800000|2024-01-29 18:10:00|188545.1|188455.1|188500|188410|188563.1|188473.1|188473.6|188383.6|768
1706552100000|2024-01-29 18:15:00|188500.5|188410.5|188525.4|188435.4|188543|188453|188500.5|188410.5|669
1706552400000|2024-01-29 18:20:00|188525.2|188435.2|188531.3|188441.3|188542.1|188452.1|188519.2|188429.2|647
1706552700000|2024-01-29 18:25:00|188531.1|188441.1|188485|188395|188533.2|188443.2|188482.3|188392.3|654
1706553000000|2024-01-29 18:30:00|188485.1|188395.1|188421.1|188331.1|188505.2|188415.2|188389.9|188299.9|688
1706553300000|2024-01-29 18:35:00|188419.4|188329.4|188524.3|188434.3|188567|188477|188408.8|188318.8|700
1706553600000|2024-01-29 18:40:00|188524.5|188434.5|188528.7|188438.7|188613.3|188523.3|188522.5|188432.5|633
1706553900000|2024-01-29 18:45:00|188528.1|188438.1|188517|188427|188536.6|188446.6|188516.3|188426.3|601
1706554200000|2024-01-29 18:50:00|188517.1|188427.1|188487.4|188397.4|188518.5|188428.5|188446.3|188356.3|624
1706554500000|2024-01-29 18:55:00|188486.1|188396.1|188418.8|188328.8|188487.6|188397.6|188398|188308|764
1706554800000|2024-01-29 19:00:00|188418.9|188328.9|188424.3|188334.3|188436.4|188346.4|188386.2|188296.2|843
1706555100000|2024-01-29 19:05:00|188424|188334|188411.3|188321.3|188432.2|188342.2|188394.7|188304.7|724
1706555400000|2024-01-29 19:10:00|188412.9|188322.9|188430|188300|188435.9|188345.9|188360.4|188230.4|780
1706555700000|2024-01-29 19:15:00|188433.3|188303.3|188365.3|188235.3|188445.9|188315.9|188363.1|188233.1|711
1706556000000|2024-01-29 19:20:00|188372.9|188242.9|188376.6|188246.6|188409.4|188279.4|188372.5|188242.5|568
1706556300000|2024-01-29 19:25:00|188376.7|188246.7|188378.4|188248.4|188422.8|188292.8|188375.6|188245.6|497
1706556600000|2024-01-29 19:30:00|188379.6|188249.6|188407|188277|188414.1|188284.1|188371.5|188241.5|665
1706556900000|2024-01-29 19:35:00|188407.3|188277.3|188405.5|188275.5|188425.1|188295.1|188399.4|188269.4|557
1706557200000|2024-01-29 19:40:00|188403.8|188273.8|188341|188211|188409.2|188279.2|188302.1|188191|767
1706557500000|2024-01-29 19:45:00|188341.1|188211.1|188401.6|188271.6|188405|188275|188332.9|188202.9|611
1706557800000|2024-01-29 19:50:00|188401.7|188271.7|188408|188278|188426.8|188296.8|188398.2|188268.2|582
1706558100000|2024-01-29 19:55:00|188408.2|188278.2|188257.4|188167.4|188409.5|188279.5|188234.8|188144.8|583
1706558400000|2024-01-29 20:00:00|188257.5|188167.5|188126.9|187996.9|188261.4|188171.4|188106.7|187976.7|945
1706558700000|2024-01-29 20:05:00|188128.2|187998.2|188104.8|187974.8|188158.8|188029.2|188085.6|187972.1|833
1706559000000|2024-01-29 20:10:00|188104.2|187974.2|188043.5|187913.5|188115|187985|187993.5|187903.5|747
1706559300000|2024-01-29 20:15:00|188044.2|187914.2|188004.8|187874.8|188044.9|187914.9|187947.3|187817.3|901
1706559600000|2024-01-29 20:20:00|188006.3|187876.3|188016.5|187886.5|188037.6|187907.6|187996.4|187866.4|799
1706559900000|2024-01-29 20:25:00|188018|187888|188004|187874|188025.7|187895.7|187999.2|187869.2|785
1706560200000|2024-01-29 20:30:00|188000|187870|187991|187861|188023.6|187893.6|187950.4|187820.4|709
1706560500000|2024-01-29 20:35:00|187989.7|187859.7|188081.5|187951.5|188085.6|187955.6|187987.1|187857.1|693
1706560800000|2024-01-29 20:40:00|188081.2|187951.2|188055.6|187925.6|188097.7|187967.7|187997.3|187907.3|629
1706561100000|2024-01-29 20:45:00|188055.8|187925.8|188054|187924|188083.4|187953.4|188034|187904|707
1706561400000|2024-01-29 20:50:00|188053.9|187923.9|188084.3|187954.3|188097.3|187967.3|188038.3|187908.3|703
1706561700000|2024-01-29 20:55:00|188084.4|187954.4|188106.7|187976.7|188110.9|187980.9|188072.4|187942.4|614
1706562000000|2024-01-29 21:00:00|188106.9|187976.9|188226.1|188096.1|188233.1|188103.1|188106.4|187976.4|544
1706562300000|2024-01-29 21:05:00|188224.9|188094.9|188163.8|188033.8|188227|188097|188139.9|188009.9|389
1706562600000|2024-01-29 21:10:00|188163.7|188033.7|188275.3|188145.3|188279.4|188149.4|188163.7|188033.7|421
1706562900000|2024-01-29 21:15:00|188274.4|188144.4|188280.6|188150.6|188284.4|188154.4|188274.4|188144.4|503
1706563200000|2024-01-29 21:20:00|188280.4|188150.4|188268.6|188138.6|188280.4|188150.4|188265.5|188135.5|245
1706563500000|2024-01-29 21:25:00|188268.7|188138.7|188269|188139|188271.8|188141.8|188266.2|188136.2|125
1706563800000|2024-01-29 21:30:00|188270.1|188140.1|188263.8|188133.8|188272|188142|188262.7|188132.7|85
1706564100000|2024-01-29 21:35:00|188263.9|188133.9|188259.1|188129.1|188264|188134|188253.4|188123.4|227
1706564400000|2024-01-29 21:40:00|188259|188129|188252.1|188122.1|188259.2|188129.2|188249.9|188119.9|262
1706564700000|2024-01-29 21:45:00|188252|188122|188246|188116|188253.5|188123.5|188243.6|188113.6|344
1706565000000|2024-01-29 21:50:00|188248.6|188118.6|188238.4|188108.4|188252.7|188122.7|188236.8|188106.8|376
1706565300000|2024-01-29 21:55:00|188243.3|188113.3|188285.3|187943.3|188305.1|188122.1|188145.4|187879.7|325
1706565600000|2024-01-29 22:00:00|188283.8|187941.8|188074.6|187732.6|188286.7|187944.7|188074.6|187732.6|14
1706565900000|2024-01-29 22:05:00|188042|187700|188101.6|187759.6|188114.8|187772.8|188042|187700|17
1706566200000|2024-01-29 22:10:00|188101.2|187759.2|188103.2|187761.2|188107.4|187765.4|188100.8|187758.8|23
1706566500000|2024-01-29 22:15:00|188118.7|187776.7|188102.7|187760.7|188118.7|187776.7|188095.8|187753.8|23
1706566800000|2024-01-29 22:20:00|188102.6|187760.6|188106.1|187764.1|188107.2|187765.2|188100.2|187758.2|14
1706567100000|2024-01-29 22:25:00|188092.8|187750.8|188107.7|187765.7|188107.7|187765.7|188090.2|187748.2|5
1706567400000|2024-01-29 22:30:00|188109.7|187767.7|188113.7|187771.7|188135.2|187793.2|188103.6|187761.6|151
1706567700000|2024-01-29 22:35:00|188111.5|187769.5|188108|187766|188122.3|187780.3|188104|187762|128
1706568000000|2024-01-29 22:40:00|188107.9|187765.9|188116.9|187774.9|188120.1|187778.1|188096.9|187754.9|149
1706568300000|2024-01-29 22:45:00|188114.6|187772.6|188096|187754|188118.5|187776.5|188088|187746|114
1706568600000|2024-01-29 22:50:00|188096.1|187754.1|188105.1|187763.1|188110.7|187768.7|188089|187747|103
1706568900000|2024-01-29 22:55:00|188105.3|187763.3|188106|187764|188122.7|187780.7|188085.6|187743.6|129
1706569200000|2024-01-29 23:00:00|188106.1|187764.1|188187.9|187845.9|188209.8|187867.8|188083.1|187741.1|265
1706569500000|2024-01-29 23:05:00|188187|187845|188154|187812|188211.7|187869.7|188141.5|187799.5|148
1706569800000|2024-01-29 23:10:00|188153.6|187811.6|188291.3|187949.3|188291.3|187949.3|188141.7|187799.7|259
1706570100000|2024-01-29 23:15:00|188285.5|187943.5|188263.9|187921.9|188310.4|187968.4|188247.5|187905.5|149
1706570400000|2024-01-29 23:20:00|188263.3|187921.3|188254.9|187912.9|188286.1|187944.1|188247.7|187905.7|143
1706570700000|2024-01-29 23:25:00|188253.7|187911.7|188273.5|187931.5|188324.3|187982.3|188237.9|187895.9|175
1706571000000|2024-01-29 23:30:00|188273.2|187931.2|188244.1|187902.1|188310|187968|188227.8|187885.8|193
1706571300000|2024-01-29 23:35:00|188243.8|187901.8|188225.2|187883.2|188271.8|187929.8|188208.9|187866.9|136
1706571600000|2024-01-29 23:40:00|188223.3|187881.3|188258.4|187916.4|188285.6|187943.6|188208.2|187866.2|119
1706571900000|2024-01-29 23:45:00|188259.9|187917.9|188257.3|187915.3|188278.4|187936.4|188239.3|187897.3|126
1706572200000|2024-01-29 23:50:00|188256.7|187914.7|188221.9|187879.9|188306.5|187964.5|188221.4|187879.4|107
1706572500000|2024-01-29 23:55:00|188222.5|187880.5|188257.6|187915.6|188292.5|187950.5|188222.5|187880.5|168
1706572800000|2024-01-30 00:00:00|188257|187915|188070.8|187940.8|188284.8|187942.8|188070.8|187820.8|346
1706573100000|2024-01-30 00:05:00|188070.6|187940.6|188199.7|187959.7|188203.7|187974.4|188070.1|187886|293
1706573400000|2024-01-30 00:10:00|188199.5|187959.5|188156.4|188026.4|188234.1|188043.9|188155.7|187959.4|197
1706573700000|2024-01-30 00:15:00|188156.9|188026.9|188195.3|187964|188227.9|188026.9|188154.3|187950.9|226
1706574000000|2024-01-30 00:20:00|188195|187963.8|188194.6|187956.1|188200.7|187975.2|188185.4|187953.8|145
1706574300000|2024-01-30 00:25:00|188176|187960.9|188216.2|187963.3|188222.9|187988.6|188176|187950.3|193
1706574600000|2024-01-30 00:30:00|188216.4|187963.2|188207.8|187947.7|188226.4|187975.7|188183|187945.7|162
1706574900000|2024-01-30 00:35:00|188206.8|187946.9|188181.9|187953.3|188211.4|187964.2|188180.9|187940.5|164
1706575200000|2024-01-30 00:40:00|188181.2|187952.8|188178.9|187953.3|188196.4|188012.5|188129.9|187943.3|123
1706575500000|2024-01-30 00:45:00|188180.2|187954.3|188184.2|187963.4|188201|188007.7|188130.1|187942.4|122
1706575800000|2024-01-30 00:50:00|188184.7|187963.8|188164.7|187962.9|188200.8|188004.8|188129.5|187937.9|182
1706576100000|2024-01-30 00:55:00|188163.6|187962.1|188187.2|187960.2|188204.4|187999.4|188125|187936|149
1706576400000|2024-01-30 01:00:00|188173.6|187960.3|188141.1|188011.1|188185.4|188021.9|188136.3|187960.3|275
1706576700000|2024-01-30 01:05:00|188148.5|188018.5|188157.9|188027.9|188205.1|188040.1|188147.1|187981.7|175
1706577000000|2024-01-30 01:10:00|188157.8|188027.8|188187.2|188057.2|188187.9|188057.9|188142.5|188012.5|185
1706577300000|2024-01-30 01:15:00|188182.7|188052.7|188219.7|188089.7|188234.7|188104.7|188178.7|188048.7|271
1706577600000|2024-01-30 01:20:00|188219.8|188089.8|188200.2|188070.2|188224.3|188094.3|188200.2|188070.2|184
1706577900000|2024-01-30 01:25:00|188200.4|188070.4|188206.3|188076.3|188232.2|188102.2|188200.4|188070.4|328
1706578200000|2024-01-30 01:30:00|188206.2|188076.2|188208.2|188078.2|188227.9|188097.9|188205.8|188075.8|309
1706578500000|2024-01-30 01:35:00|188207.9|188077.9|188204.7|188074.7|188210.5|188080.5|188202.1|188072.1|235
1706578800000|2024-01-30 01:40:00|188204.9|188074.9|188214.3|188084.3|188236.6|188106.6|188204.6|188074.6|343
1706579100000|2024-01-30 01:45:00|188213.9|188083.9|188193|188063|188234.9|188104.9|188189.5|188059.5|464
1706579400000|2024-01-30 01:50:00|188193.3|188063.3|188197.7|188067.7|188207.3|188077.3|188191.1|188061.1|88
1706579700000|2024-01-30 01:55:00|188197.5|188067.5|188205.2|188075.2|188215.7|188085.7|188194|188064|384
1706580000000|2024-01-30 02:00:00|188205.3|188075.3|188205.3|188075.3|188255.5|188125.5|188202.1|188072.1|527
1706580300000|2024-01-30 02:05:00|188205.2|188075.2|188203.9|188073.9|188221.5|188091.5|188201.2|188071.2|534
1706580600000|2024-01-30 02:10:00|188204|188074|188202.3|188072.3|188217.6|188087.6|188192.9|188062.9|325
1706580900000|2024-01-30 02:15:00|188202.5|188072.5|188284.9|188154.9|188297.5|188167.5|188192.5|188062.5|437
1706581200000|2024-01-30 02:20:00|188285.4|188155.4|188276|188146|188292.4|188162.4|188274.2|188144.2|248
1706581500000|2024-01-30 02:25:00|188275.7|188145.7|188295|188165|188318.5|188188.5|188273.6|188143.6|512
1706581800000|2024-01-30 02:30:00|188293.9|188163.9|188313.9|188183.9|188318.9|188188.9|188292.4|188162.4|365
1706582100000|2024-01-30 02:35:00|188314.2|188184.2|188311.6|188181.6|188319.6|188189.6|188310.6|188180.6|121
1706582400000|2024-01-30 02:40:00|188311.4|188181.4|188282.2|188152.2|188314.6|188184.6|188271.3|188141.3|134
1706582700000|2024-01-30 02:45:00|188282.3|188152.3|188289.7|188159.7|188292.5|188162.5|188275|188145|141
1706583000000|2024-01-30 02:50:00|188289.9|188159.9|188291.1|188161.1|188294.3|188164.3|188275.4|188145.4|100
1706583300000|2024-01-30 02:55:00|188286.5|188156.5|188292.2|188162.2|188293.2|188163.2|188275.5|188145.5|112
1706583600000|2024-01-30 03:00:00|188292|188162|188285.7|188155.7|188297.2|188167.2|188280.2|188150.2|159
1706583900000|2024-01-30 03:05:00|188280.7|188150.7|188287.7|188157.7|188296.7|188166.7|188279.5|188149.5|174
1706584200000|2024-01-30 03:10:00|188287.1|188157.1|188302.2|188172.2|188312.9|188182.9|188283.8|188153.8|267
1706584500000|2024-01-30 03:15:00|188302.1|188172.1|188298.4|188168.4|188303.8|188173.8|188285.9|188155.9|137
1706584800000|2024-01-30 03:20:00|188288|188158|188303.2|188173.2|188306.8|188176.8|188285.9|188155.9|148
1706585100000|2024-01-30 03:25:00|188301.2|188171.2|188296.3|188166.3|188303.5|188173.5|188281.2|188151.2|147
1706585400000|2024-01-30 03:30:00|188287|188157|188281.7|188151.7|188298.2|188168.2|188280.2|188150.2|83
1706585700000|2024-01-30 03:35:00|188281.5|188151.5|188282.1|188152.1|188296.5|188166.5|188279.3|188149.3|62
1706586000000|2024-01-30 03:40:00|188294.7|188164.7|188237.4|188107.4|188300.4|188170.4|188229.8|188099.8|121
1706586300000|2024-01-30 03:45:00|188237.2|188107.2|188235.4|188105.4|188240.4|188110.4|188235|188105|47
1706586600000|2024-01-30 03:50:00|188235.3|188105.3|188234.8|188104.8|188238.9|188108.9|188229.1|188099.1|63
1706586900000|2024-01-30 03:55:00|188235.8|188105.8|188235.2|188105.2|188243.1|188113.1|188234.2|188104.2|114
1706587200000|2024-01-30 04:00:00|188235.4|188105.4|188235|188105|188237.5|188107.5|188233.2|188103.2|74
1706587500000|2024-01-30 04:05:00|188236.6|188106.6|188237|188107|188237.8|188107.8|188233.3|188103.3|51
1706587800000|2024-01-30 04:10:00|188237.2|188107.2|188237.5|188107.5|188237.8|188107.8|188233.1|188103.1|68
1706588100000|2024-01-30 04:15:00|188237.1|188107.1|188237.8|188107.8|188239.2|188109.2|188236.5|188106.5|59
1706588400000|2024-01-30 04:20:00|188237.5|188107.5|188234.6|188104.6|188239.6|188109.6|188234.6|188104.6|78
1706588700000|2024-01-30 04:25:00|188235.4|188105.4|188226.7|188096.7|188239.4|188109.4|188224.2|188094.2|96
1706589000000|2024-01-30 04:30:00|188226.5|188096.5|188226.1|188096.1|188229.1|188099.1|188222.3|188092.3|106
1706589300000|2024-01-30 04:35:00|188226.3|188096.3|188227.6|188097.6|188229.9|188099.9|188223.8|188093.8|67
1706589600000|2024-01-30 04:40:00|188227.7|188097.7|188307.2|188177.2|188313.6|188183.6|188227.1|188097.1|223
1706589900000|2024-01-30 04:45:00|188307.3|188177.3|188316|188186|188317.7|188187.7|188305.4|188175.4|199
1706590200000|2024-01-30 04:50:00|188315.8|188185.8|188313.1|188183.1|188318|188188|188312.5|188182.5|148
1706590500000|2024-01-30 04:55:00|188313.3|188183.3|188314.4|188184.4|188318.5|188188.5|188311.8|188181.8|119
1706590800000|2024-01-30 05:00:00|188314.7|188184.7|188320.7|188190.7|188321.8|188191.8|188314.7|188184.7|120
1706591100000|2024-01-30 05:05:00|188320.5|188190.5|188318.6|188188.6|188320.5|188190.5|188317.1|188187.1|114
1706591400000|2024-01-30 05:10:00|188318.7|188188.7|188313.8|188183.8|188320.7|188190.7|188309.9|188179.9|76
1706591700000|2024-01-30 05:15:00|188314|188184|188312.8|188182.8|188314.5|188184.5|188312.2|188182.2|55
1706592000000|2024-01-30 05:20:00|188312.6|188182.6|188291.2|188161.2|188312.6|188182.6|188250.9|188120.9|216
1706592300000|2024-01-30 05:25:00|188291.1|188161.1|188271.3|188141.3|188291.1|188161.1|188262.1|188132.1|167
1706592600000|2024-01-30 05:30:00|188271.5|188141.5|188267.9|188137.9|188282.5|188152.5|188267.3|188137.3|318
1706592900000|2024-01-30 05:35:00|188267.8|188137.8|188274.1|188144.1|188275.4|188145.4|188256.1|188126.1|395
1706593200000|2024-01-30 05:40:00|188274|188144|188228.3|188098.3|188281.9|188151.9|188200.7|188070.7|332
1706593500000|2024-01-30 05:45:00|188228.9|188098.9|188299|188169|188302.1|188172.1|188223.7|188093.7|309
1706593800000|2024-01-30 05:50:00|188298.6|188168.6|188297.9|188167.9|188302|188172|188295.2|188165.2|114
1706594100000|2024-01-30 05:55:00|188298|188168|188318.1|188188.1|188319.8|188189.8|188295.5|188165.5|176
1706594400000|2024-01-30 06:00:00|188318|188188|188295.1|188165.1|188333.4|188203.4|188293.1|188163.1|463
1706594700000|2024-01-30 06:05:00|188295|188165|188305.8|188175.8|188331.9|188201.9|188285.7|188155.7|350
1706595000000|2024-01-30 06:10:00|188305.9|188175.9|188115.7|187985.7|188309.5|188179.5|188115.7|187985.7|479
1706595300000|2024-01-30 06:15:00|188115.1|187985.1|188119.4|187989.4|188121|187991|188086|187956|475
1706595600000|2024-01-30 06:20:00|188119.2|187989.2|188133.1|188003.1|188200.7|188088.2|188116.4|187986.4|552
1706595900000|2024-01-30 06:25:00|188127.1|187997.1|188125|187995|188142.6|188012.6|188104.4|187974.4|606
1706596200000|2024-01-30 06:30:00|188122.2|187992.2|188192.6|188062.6|188230.9|188100.9|188110.9|187980.9|653
1706596500000|2024-01-30 06:35:00|188192.8|188062.8|188080.2|187950.2|188210.5|188080.5|188077.6|187947.6|576
1706596800000|2024-01-30 06:40:00|188080.3|187950.3|188124.4|187994.4|188132.8|188002.8|187997|187867|521
1706597100000|2024-01-30 06:45:00|188119.5|187989.5|188201.4|188071.4|188295.2|188165.2|188117.5|187987.5|743
1706597400000|2024-01-30 06:50:00|188201.3|188071.3|188197.2|188067.2|188210.8|188080.8|188182|188052|606
1706597700000|2024-01-30 06:55:00|188198|188068|188323.5|188193.5|188335|188205|188194.6|188064.6|704
1706598000000|2024-01-30 07:00:00|188323.7|188193.7|188396.9|188266.9|188429.4|188329.2|188283.1|188153.1|822
1706598300000|2024-01-30 07:05:00|188396.3|188266.3|188336.3|188246.3|188396.3|188276.8|188267.9|188177.9|836
1706598600000|2024-01-30 07:10:00|188336.2|188246.2|188238|188148|188382|188292|188195.2|188105.2|805
1706598900000|2024-01-30 07:15:00|188240.2|188150.2|188312.3|188222.3|188354.4|188264.4|188227.7|188137.7|677
1706599200000|2024-01-30 07:20:00|188312.1|188222.1|188270.1|188180.1|188341.8|188251.8|188228|188138|656
1706599500000|2024-01-30 07:25:00|188270|188180|188213.6|188123.6|188300.3|188210.3|188154.1|188064.1|789
1706599800000|2024-01-30 07:30:00|188209.3|188119.3|188234.7|188144.7|188273.9|188183.9|188202.9|188112.9|752
1706600100000|2024-01-30 07:35:00|188235|188145|188279.1|188189.1|188309.2|188219.2|188220.7|188130.7|645
1706600400000|2024-01-30 07:40:00|188278.1|188188.1|188233.3|188143.3|188291.5|188201.5|188188.7|188098.7|648
1706600700000|2024-01-30 07:45:00|188234.7|188144.7|188226.7|188136.7|188266.4|188176.4|188215.1|188125.1|651
1706601000000|2024-01-30 07:50:00|188226.9|188136.9|188239.1|188149.1|188251.5|188161.5|188222.7|188132.7|538
1706601300000|2024-01-30 07:55:00|188239.3|188149.3|188339.7|188249.7|188361.6|188271.6|188209.4|188119.4|603
1706601600000|2024-01-30 08:00:00|188336.8|188246.8|188354.8|188264.8|188361.3|188271.3|188303.4|188213.4|755
1706601900000|2024-01-30 08:05:00|188355.4|188265.4|188209.4|188119.4|188360.9|188270.9|188200.5|188110.5|746
1706602200000|2024-01-30 08:10:00|188210.1|188120.1|188346.4|188256.4|188420.3|188330.3|188171.1|188081.1|824
1706602500000|2024-01-30 08:15:00|188344.7|188254.7|188348.6|188258.6|188383.4|188293.4|188318.4|188228.4|774
1706602800000|2024-01-30 08:20:00|188347.7|188257.7|188455.3|188365.3|188492.9|188402.9|188318.3|188228.3|771
1706603100000|2024-01-30 08:25:00|188455.4|188365.4|188716|188626|188745.5|188655.5|188452.1|188362.1|923
1706603400000|2024-01-30 08:30:00|188714.7|188624.7|188688.7|188598.7|188756.9|188666.9|188640.4|188550.4|855
1706603700000|2024-01-30 08:35:00|188688|188598|188742.5|188652.5|188787.7|188697.7|188606.5|188516.5|877
1706604000000|2024-01-30 08:40:00|188747.4|188657.4|188663|188573|188762.3|188672.3|188654.4|188564.4|833
1706604300000|2024-01-30 08:45:00|188662.9|188572.9|188744.6|188654.6|188746.7|188656.7|188590.7|188500.7|877
1706604600000|2024-01-30 08:50:00|188744.9|188654.9|188557.8|188467.8|188760.1|188670.1|188536.6|188446.6|794
1706604900000|2024-01-30 08:55:00|188557.2|188467.2|188587.8|188497.8|188595.6|188505.6|188532.6|188442.6|413
1706605200000|2024-01-30 09:00:00|188591.7|188501.7|188594.4|188504.4|188654.1|188564.1|188578.6|188488.6|639
1706605500000|2024-01-30 09:05:00|188594.9|188504.9|188452.7|188362.7|188602.3|188512.3|188428.1|188338.1|845
1706605800000|2024-01-30 09:10:00|188453.6|188363.6|188475.7|188385.7|188493.5|188403.5|188436.2|188346.2|866
1706606100000|2024-01-30 09:15:00|188475.8|188385.8|188704.2|188614.2|188711.4|188621.4|188475.8|188385.8|845
1706606400000|2024-01-30 09:20:00|188704.1|188614.1|188708.1|188618.1|188730.7|188640.7|188670|188580|686
1706606700000|2024-01-30 09:25:00|188707.9|188617.9|188715.8|188625.8|188741.8|188651.8|188681|188591|523
1706607000000|2024-01-30 09:30:00|188714|188624|188818.4|188728.4|188824.9|188734.9|188714|188624|688
1706607300000|2024-01-30 09:35:00|188818.9|188728.9|188824.4|188734.4|188907.3|188817.3|188813.2|188723.2|716
1706607600000|2024-01-30 09:40:00|188824.3|188734.3|188981.8|188891.8|188985.8|188895.8|188817.8|188727.8|760
1706607900000|2024-01-30 09:45:00|188982|188892|188946.7|188856.7|188996|188906|188899.9|188809.9|676
1706608200000|2024-01-30 09:50:00|188944.6|188854.6|188904.7|188814.7|188951.4|188861.4|188840.1|188750.1|761
1706608500000|2024-01-30 09:55:00|188902.3|188812.3|188795.8|188705.8|188904.6|188814.6|188760.6|188670.6|459
1706608800000|2024-01-30 10:00:00|188794.4|188704.4|188724.5|188634.5|188812|188722|188701.2|188611.2|530
1706609100000|2024-01-30 10:05:00|188724.3|188634.3|188844.4|188754.4|188863.7|188773.7|188723.4|188633.4|737
1706609400000|2024-01-30 10:10:00|188844.3|188754.3|188790.7|188700.7|188850.2|188760.2|188760.7|188670.7|775
1706609700000|2024-01-30 10:15:00|188789.5|188699.5|188664.2|188574.2|188813.8|188723.8|188662.8|188572.8|712
1706610000000|2024-01-30 10:20:00|188662.7|188572.7|188720|188630|188773.7|188683.7|188613.9|188523.9|628
1706610300000|2024-01-30 10:25:00|188720.1|188630.1|188742.2|188652.2|188769.7|188679.7|188686.8|188596.8|675
1706610600000|2024-01-30 10:30:00|188744.4|188654.4|188740.6|188650.6|188802.7|188712.7|188711.3|188621.3|715
1706610900000|2024-01-30 10:35:00|188738.6|188648.6|188774.8|188684.8|188803.5|188713.5|188720.5|188630.5|682
1706611200000|2024-01-30 10:40:00|188773.6|188683.6|188706|188616|188775.1|188685.1|188668.2|188578.2|577
1706611500000|2024-01-30 10:45:00|188706.1|188616.1|188617.9|188527.9|188708.6|188618.6|188615|188525|634
1706611800000|2024-01-30 10:50:00|188618.1|188528.1|188761.6|188671.6|188764.8|188674.8|188614.2|188524.2|877
1706612100000|2024-01-30 10:55:00|188762.2|188672.2|188737.7|188647.7|188813.9|188723.9|188707.4|188617.4|745
1706612400000|2024-01-30 11:00:00|188728.6|188638.6|188756.6|188666.6|188773|188683|188727.1|188637.1|771
1706612700000|2024-01-30 11:05:00|188758.5|188668.5|188895|188805|188899.5|188809.5|188730.2|188640.2|811
1706613000000|2024-01-30 11:10:00|188894.9|188804.9|188938.6|188848.6|188940.6|188850.6|188891.5|188801.5|769
1706613300000|2024-01-30 11:15:00|188938.9|188848.9|188936.4|188846.4|188970.6|188880.6|188910.5|188820.5|722
1706613600000|2024-01-30 11:20:00|188936.9|188846.9|188996|188906|189029.8|188939.8|188932|188842|751
1706613900000|2024-01-30 11:25:00|188995.4|188905.4|188868.4|188778.4|189013.8|188923.8|188859.9|188769.9|805
1706614200000|2024-01-30 11:30:00|188866.9|188776.9|188907|188817|188916.4|188826.4|188841.5|188751.5|803
1706614500000|2024-01-30 11:35:00|188910.6|188820.6|188596.5|188506.5|188913.9|188823.9|188596.5|188506.5|757
1706614800000|2024-01-30 11:40:00|188595.8|188505.8|188713.4|188623.4|188760.9|188670.9|188592.9|188502.9|769
1706615100000|2024-01-30 11:45:00|188713.5|188623.5|188646.3|188556.3|188713.5|188623.5|188628.4|188538.4|625
1706615400000|2024-01-30 11:50:00|188646.2|188556.2|188724.4|188634.4|188724.4|188634.4|188644.8|188554.8|700
1706615700000|2024-01-30 11:55:00|188726.5|188636.5|188799.2|188709.2|188803.7|188713.7|188659.3|188569.3|801
1706616000000|2024-01-30 12:00:00|188798.9|188708.9|188748.7|188658.7|188865.3|188775.3|188695.8|188605.8|786
1706616300000|2024-01-30 12:05:00|188748.5|188658.5|188962.2|188872.2|188965.6|188875.6|188745.7|188655.7|757
1706616600000|2024-01-30 12:10:00|188960|188870|188948.1|188858.1|189017.8|188927.8|188948|188858|660
1706616900000|2024-01-30 12:15:00|188947.6|188857.6|188881.3|188791.3|188976.3|188886.3|188838.5|188748.5|749
1706617200000|2024-01-30 12:20:00|188878.7|188788.7|188767.7|188677.7|188888.6|188798.6|188725.5|188635.5|746
1706617500000|2024-01-30 12:25:00|188767.6|188677.6|188705.5|188615.5|188800.9|188710.9|188605.8|188515.8|815
1706617800000|2024-01-30 12:30:00|188702.4|188612.4|188783.7|188693.7|188806.3|188716.3|188673|188583|615
1706618100000|2024-01-30 12:35:00|188784.1|188694.1|188810.5|188720.5|188884.2|188794.2|188784.1|188694.1|692
1706618400000|2024-01-30 12:40:00|188812.5|188722.5|188795.2|188705.2|188818.4|188728.4|188636.2|188546.2|747
1706618700000|2024-01-30 12:45:00|188795.6|188705.6|188804.5|188714.5|188823.4|188733.4|188687.4|188597.4|714
1706619000000|2024-01-30 12:50:00|188803.8|188713.8|188817.5|188727.5|188866.7|188776.7|188784.8|188694.8|700
1706619300000|2024-01-30 12:55:00|188816.2|188726.2|188869.9|188779.9|188884.2|188794.2|188800.2|188710.2|710
1706619600000|2024-01-30 13:00:00|188886.9|188796.9|188996.9|188906.9|188999.8|188909.8|188845.7|188755.7|718
1706619900000|2024-01-30 13:05:00|188997.4|188907.4|188999.3|188909.3|189003.7|188913.7|188973.1|188883.1|611
1706620200000|2024-01-30 13:10:00|188999.4|188909.4|189089.8|188999.8|189195.3|189105.3|188997.4|188907.4|697
1706620500000|2024-01-30 13:15:00|189088.9|188998.9|188972.1|188882.1|189106.4|189016.4|188972.1|188882.1|579
1706620800000|2024-01-30 13:20:00|188971.3|188881.3|188978.4|188888.4|189030.4|188940.4|188921.1|188831.1|680
1706621100000|2024-01-30 13:25:00|188971.3|188881.3|188963.4|188873.4|189002|188912|188877|188787|695
1706621400000|2024-01-30 13:30:00|188959.8|188869.8|188916|188826|188987.2|188897.2|188904.8|188814.8|661
1706621700000|2024-01-30 13:35:00|188916.3|188826.3|188970.1|188880.1|189067.6|188977.6|188911.7|188821.7|689
1706622000000|2024-01-30 13:40:00|188972.2|188882.2|188833.4|188743.4|188972.2|188882.2|188825.6|188735.6|698
1706622300000|2024-01-30 13:45:00|188832.4|188742.4|188893.7|188803.7|188944.8|188854.8|188830.3|188740.3|697
1706622600000|2024-01-30 13:50:00|188909.2|188819.2|188962.9|188872.9|188963.3|188873.3|188843.8|188753.8|777
1706622900000|2024-01-30 13:55:00|188959.4|188869.4|188916.2|188826.2|188972.4|188882.4|188905.8|188815.8|525
1706623200000|2024-01-30 14:00:00|188916.3|188826.3|188853|188763|188956.9|188866.9|188851.8|188761.8|659
1706623500000|2024-01-30 14:05:00|188852.9|188762.9|188659.1|188569.1|188903|188813|188652.7|188562.7|814
1706623800000|2024-01-30 14:10:00|188659.7|188569.7|188664.7|188574.7|188688.7|188598.7|188595.6|188505.6|833
1706624100000|2024-01-30 14:15:00|188664.5|188574.5|188670.7|188580.7|188702.2|188612.2|188557.9|188467.9|801
1706624400000|2024-01-30 14:20:00|188671.7|188581.7|188372|188282|188677.1|188587.1|188368.6|188278.6|839
1706624700000|2024-01-30 14:25:00|188372.9|188282.9|188339.8|188249.8|188618.1|188528.1|188337.8|188247.8|844
1706625000000|2024-01-30 14:30:00|188341.7|188251.7|188229|188139|188397.1|188307.1|188220.6|188130.6|875
1706625300000|2024-01-30 14:35:00|188229.8|188139.8|188416.1|188326.1|188496.3|188406.3|188229|188139|692
1706625600000|2024-01-30 14:40:00|188415.3|188325.3|188396.8|188306.8|188567.4|188477.4|188308.3|188218.3|880
1706625900000|2024-01-30 14:45:00|188395.4|188305.4|188177.7|188087.7|188397.7|188307.7|188171.1|188081.1|928
1706626200000|2024-01-30 14:50:00|188176.2|188086.2|188139.8|188049.8|188207.4|188117.4|188067.4|187977.4|875
1706626500000|2024-01-30 14:55:00|188139.6|188049.6|188294.5|188013.1|188294.5|188194.2|188123|188009.3|660
1706626800000|2024-01-30 15:00:00|188294.4|188014.4|188594.5|188504.5|188734.9|188644.9|188291.3|188011.4|1050
1706627100000|2024-01-30 15:05:00|188592.5|188502.5|188632.2|188542.2|188777.4|188687.4|188469.3|188379.3|1057
1706627400000|2024-01-30 15:10:00|188632.3|188542.3|188675.8|188585.8|188695.3|188605.3|188548.9|188458.9|1031
1706627700000|2024-01-30 15:15:00|188675.6|188585.6|188736.4|188646.4|188817.6|188727.6|188672.6|188582.6|1001
1706628000000|2024-01-30 15:20:00|188733.6|188643.6|188679.9|188589.9|188770.1|188680.1|188667.8|188577.8|896
1706628300000|2024-01-30 15:25:00|188681.6|188591.6|188625|188535|188788.9|188698.9|188619.1|188529.1|839
1706628600000|2024-01-30 15:30:00|188635|188545|188674.5|188584.5|188784.8|188694.8|188569.8|188479.8|845
1706628900000|2024-01-30 15:35:00|188671.4|188581.4|188596.8|188506.8|188737.3|188647.3|188571.3|188481.3|851
1706629200000|2024-01-30 15:40:00|188596.5|188506.5|188717.4|188627.4|188764.8|188674.8|188561.1|188471.1|877
1706629500000|2024-01-30 15:45:00|188717.1|188627.1|188664.6|188574.6|188817.5|188727.5|188589.4|188499.4|901
1706629800000|2024-01-30 15:50:00|188664.1|188574.1|188747.7|188657.7|188764.1|188674.1|188651.9|188561.9|857
1706630100000|2024-01-30 15:55:00|188747.1|188657.1|188595.1|188505.1|188750|188660|188566.6|188476.6|823
1706630400000|2024-01-30 16:00:00|188594.6|188504.6|188487.2|188397.2|188612.9|188522.9|188476.9|188386.9|838
1706630700000|2024-01-30 16:05:00|188486.7|188396.7|188518.6|188428.6|188562.2|188472.2|188447|188357|803
1706631000000|2024-01-30 16:10:00|188517.7|188427.7|188410.8|188320.8|188528.4|188438.4|188394|188304|781
1706631300000|2024-01-30 16:15:00|188410.6|188320.6|188416.1|188326.1|188498.9|188408.9|188400.5|188310.5|655
1706631600000|2024-01-30 16:20:00|188416|188326|188444.7|188354.7|188479.2|188389.2|188399|188309|811
1706631900000|2024-01-30 16:25:00|188444.9|188354.9|188396.6|188306.6|188484.9|188394.9|188396.6|188306.6|745
1706632200000|2024-01-30 16:30:00|188392.8|188302.8|188404.6|188314.6|188457.4|188367.4|188382.1|188292.1|641
1706632500000|2024-01-30 16:35:00|188404.7|188314.7|188395.9|188305.9|188414.1|188324.1|188381.2|188291.2|638
1706632800000|2024-01-30 16:40:00|188397.2|188307.2|188383.1|188293.1|188418.1|188328.1|188372.1|188282.1|649
1706633100000|2024-01-30 16:45:00|188383.2|188293.2|188225.8|188135.8|188415.1|188325.1|188225.8|188135.8|623
1706633400000|2024-01-30 16:50:00|188225.6|188135.6|188292.6|188202.6|188311.7|188221.7|188220.9|188130.9|566
1706633700000|2024-01-30 16:55:00|188289.4|188199.4|188218|188128|188293.5|188203.5|188127.2|188037.2|679
1706634000000|2024-01-30 17:00:00|188220.1|188130.1|188166.5|188076.5|188228.1|188138.1|188119.6|188029.6|747
1706634300000|2024-01-30 17:05:00|188166.6|188076.6|188143.9|188053.9|188229.9|188139.9|188140.5|188050.5|602
1706634600000|2024-01-30 17:10:00|188142.3|188052.3|188077.5|187987.5|188209|188119|188077.5|187987.5|533
1706634900000|2024-01-30 17:15:00|188077.6|187987.6|188096.9|188006.9|188139.7|188049.7|188039.1|187949.1|563
1706635200000|2024-01-30 17:20:00|188097|188007|188142.4|188052.4|188146.2|188056.2|188095.9|188005.9|620
1706635500000|2024-01-30 17:25:00|188143.8|188053.8|188133.1|188043.1|188146.6|188056.6|188100.9|188010.9|598
1706635800000|2024-01-30 17:30:00|188133.3|188043.3|188095|188005|188158|188068|188046|187956|621
1706636100000|2024-01-30 17:35:00|188094.9|188004.9|188021.8|187931.8|188095.9|188005.9|188008.4|187918.4|634
1706636400000|2024-01-30 17:40:00|188021.9|187931.9|188104.8|188014.8|188120.7|188030.7|187967|187877|627
1706636700000|2024-01-30 17:45:00|188104.3|188014.3|188107.9|188017.9|188131.1|188041.1|188101.3|188011.3|655
1706637000000|2024-01-30 17:50:00|188108.1|188018.1|188233.7|188143.7|188262.7|188172.7|188105.3|188015.3|721
1706637300000|2024-01-30 17:55:00|188232.1|188142.1|188211.6|188121.6|188328.8|188238.8|188211.4|188121.4|563
1706637600000|2024-01-30 18:00:00|188211|188121|188211.1|188121.1|188226.2|188136.2|188186.8|188096.8|632
1706637900000|2024-01-30 18:05:00|188212.1|188122.1|188146.1|188056.1|188214.6|188124.6|188082.1|187992.1|717
1706638200000|2024-01-30 18:10:00|188146|188056|188098.9|188008.9|188147.9|188057.9|188058.9|187968.9|745
1706638500000|2024-01-30 18:15:00|188099|188009|188047.4|187957.4|188109.2|188019.2|188045.2|187955.2|627
1706638800000|2024-01-30 18:20:00|188046.8|187956.8|188068.2|187978.2|188070.1|187980.1|188035.6|187945.6|520
1706639100000|2024-01-30 18:25:00|188066.4|187976.4|188055.2|187965.2|188066.4|187976.4|188036.6|187946.6|534
1706639400000|2024-01-30 18:30:00|188054.9|187964.9|188091.4|188001.4|188093.1|188003.1|188008.8|187918.8|676
1706639700000|2024-01-30 18:35:00|188091.2|188001.2|188096.7|188006.7|188105.8|188015.8|188060.9|187970.9|580
1706640000000|2024-01-30 18:40:00|188096.5|188006.5|188132.1|188042.1|188142.5|188052.5|188083.9|187993.9|598
1706640300000|2024-01-30 18:45:00|188131.5|188041.5|188062.2|187972.2|188135.4|188045.4|188061.1|187971.1|575
1706640600000|2024-01-30 18:50:00|188062.9|187972.9|188151.2|188061.2|188159.1|188069.1|188062.7|187972.7|732
1706640900000|2024-01-30 18:55:00|188151.1|188061.1|188143.3|188053.3|188216|188126|188133.2|188043.2|660
1706641200000|2024-01-30 19:00:00|188143.4|188053.4|188153.8|188063.8|188154.8|188064.8|188121.6|188031.6|466
1706641500000|2024-01-30 19:05:00|188154.6|188064.6|188072.8|187982.8|188156.3|188066.3|188070.2|187980.2|402
1706641800000|2024-01-30 19:10:00|188072.3|187982.3|188177|188087|188192.2|188102.2|188068.1|187978.1|472
1706642100000|2024-01-30 19:15:00|188168|188078|188102.8|188012.8|188176.2|188086.2|188081.5|187991.5|492
1706642400000|2024-01-30 19:20:00|188105.2|188015.2|188037.1|187947.1|188130.4|188040.4|188031|187941|754
1706642700000|2024-01-30 19:25:00|188037.2|187947.2|187980.9|187890.9|188043|187953|187977.9|187887.9|575
1706643000000|2024-01-30 19:30:00|187982.4|187892.4|187965.5|187875.5|187982.9|187892.9|187928.2|187838.2|334
1706643300000|2024-01-30 19:35:00|187965.6|187875.6|187976.6|187886.6|187979|187889|187947.1|187857.1|547
1706643600000|2024-01-30 19:40:00|187976.5|187886.5|187944.9|187854.9|187978|187888|187936.1|187846.1|533
1706643900000|2024-01-30 19:45:00|187945.4|187855.4|187970.2|187880.2|187981.3|187891.3|187898.5|187808.5|624
1706644200000|2024-01-30 19:50:00|187970.3|187880.3|187968.3|187878.3|187977.8|187887.8|187906.9|187816.9|565
1706644500000|2024-01-30 19:55:00|187968.1|187878.1|187875.3|187785.3|187968.4|187878.4|187871.2|187781.2|527
1706644800000|2024-01-30 20:00:00|187874.9|187784.9|187797|187707|187882.6|187792.6|187762.8|187672.8|625
1706645100000|2024-01-30 20:05:00|187796.7|187706.7|187808.5|187718.5|187815.9|187725.9|187793.7|187703.7|359
1706645400000|2024-01-30 20:10:00|187808.7|187718.7|187805.8|187715.8|187809.1|187719.1|187793.9|187703.9|244
1706645700000|2024-01-30 20:15:00|187805.9|187715.9|187810.2|187720.2|187817.5|187727.5|187795.8|187705.8|459
1706646000000|2024-01-30 20:20:00|187810.3|187720.3|187810.5|187720.5|187826.6|187736.6|187804.7|187714.7|272
1706646300000|2024-01-30 20:25:00|187810.3|187720.3|187810.7|187720.7|187826.1|187736.1|187792.4|187702.4|355
1706646600000|2024-01-30 20:30:00|187810.9|187720.9|187915.9|187785.9|187916.9|187786.9|187807.2|187708.7|607
1706646900000|2024-01-30 20:35:00|187916.2|187786.2|187889.5|187799.5|187916.4|187800.1|187878.2|187780.4|304
1706647200000|2024-01-30 20:40:00|187889.9|187799.9|187884.7|187794.7|187894.4|187804.4|187874.4|187784.4|409
1706647500000|2024-01-30 20:45:00|187884.9|187794.9|187874.3|187784.3|187888|187798|187859|187769|519
1706647800000|2024-01-30 20:50:00|187874.4|187784.4|187886.6|187796.6|187920.3|187830.3|187865.1|187775.1|504
1706648100000|2024-01-30 20:55:00|187886.7|187796.7|187866.6|187776.6|187910.9|187796.8|187861.9|187771.9|588
1706648400000|2024-01-30 21:00:00|187864.8|187774.8|187917.5|187827.5|187920.3|187830.3|187852.4|187762.4|481
1706648700000|2024-01-30 21:05:00|187916.9|187826.9|187959.4|187829.4|187984.3|187854.3|187909.6|187816|548
1706649000000|2024-01-30 21:10:00|187959.3|187829.3|187926.8|187796.8|187964.7|187834.7|187922.5|187792.5|300
1706649300000|2024-01-30 21:15:00|187917.1|187787.1|187890.6|187760.6|187917.1|187787.1|187889.2|187759.2|223
1706649600000|2024-01-30 21:20:00|187890.5|187760.5|187876.4|187746.4|187892.4|187762.4|187859.5|187729.5|342
1706649900000|2024-01-30 21:25:00|187876.5|187746.5|187882.7|187752.7|187887|187757|187876.2|187746.2|276
1706650200000|2024-01-30 21:30:00|187886.4|187756.4|187892.6|187762.6|187895.2|187765.2|187884.9|187754.9|201
1706650500000|2024-01-30 21:35:00|187892.3|187762.3|187891.4|187761.4|187896|187766|187889.1|187759.1|110
1706650800000|2024-01-30 21:40:00|187888.1|187758.1|187829.4|187699.4|187888.1|187758.1|187829.4|187699.4|179
1706651100000|2024-01-30 21:45:00|187836|187706|187833.5|187703.5|187838.7|187708.7|187828.6|187698.6|116
1706651400000|2024-01-30 21:50:00|187831.8|187701.8|187838.8|187708.8|187840.4|187710.4|187831.8|187701.8|140
1706651700000|2024-01-30 21:55:00|187839.8|187709.8|188155|187813|188185.2|187843.2|187834.6|187687.1|215
1706652000000|2024-01-30 22:00:00|188162.9|187820.9|188062.4|187720.4|188162.9|187820.9|188053.2|187711.2|32
1706652300000|2024-01-30 22:05:00|188065.7|187723.7|188107.9|187765.9|188119.5|187777.5|188065.7|187723.7|38
1706652600000|2024-01-30 22:10:00|188106.1|187764.1|188106.7|187764.7|188110.9|187768.9|188105.7|187763.7|54
1706652900000|2024-01-30 22:15:00|188106.5|187764.5|188104.1|187762.1|188112|187770|188103.8|187761.8|82
1706653200000|2024-01-30 22:20:00|188104.5|187762.5|188108.2|187766.2|188115.6|187773.6|188100.9|187758.9|88
1706653500000|2024-01-30 22:25:00|188108.3|187766.3|188106|187764|188112|187770|188099.5|187757.5|82
1706653800000|2024-01-30 22:30:00|188105.5|187763.5|188100.5|187758.5|188105.6|187763.6|188095.6|187753.6|143
1706654100000|2024-01-30 22:35:00|188100.7|187758.7|188104.3|187762.3|188104.4|187762.4|188095.7|187753.7|105
1706654400000|2024-01-30 22:40:00|188104.2|187762.2|188085.7|187743.7|188106.5|187764.5|188074.5|187732.5|281
1706654700000|2024-01-30 22:45:00|188087.2|187745.2|188081.1|187739.1|188089.3|187747.3|188078|187736|193
1706655000000|2024-01-30 22:50:00|188080.7|187738.7|188082.8|187740.8|188084.9|187742.9|188073.4|187731.4|151
1706655300000|2024-01-30 22:55:00|188082.4|187740.4|188080.7|187738.7|188087.1|187745.1|188074.6|187732.6|58
1706655600000|2024-01-30 23:00:00|188080.8|187738.8|188032.4|187690.4|188095|187753|188011.4|187669.4|243
1706655900000|2024-01-30 23:05:00|188032.6|187690.6|188026.5|187684.5|188033.5|187691.5|188007.9|187665.9|68
1706656200000|2024-01-30 23:10:00|188017.2|187675.2|188025.9|187683.9|188035.3|187693.3|188017.2|187675.2|54
1706656500000|2024-01-30 23:15:00|188026.4|187684.4|188001.4|187671.4|188031.5|187689.5|188001.4|187670.6|77
1706656800000|2024-01-30 23:20:00|187995.4|187670.9|187996.7|187690.8|188017.6|187739.2|187981.6|187654.8|114
1706657100000|2024-01-30 23:25:00|187991.2|187718.8|188017.8|187678.8|188018.1|187739.5|187953.3|187657.7|162
1706657400000|2024-01-30 23:30:00|188006|187681.5|187927.6|187693.7|188020.1|187736.2|187909.2|187667.5|228
1706657700000|2024-01-30 23:35:00|187909.4|187693.4|187919.5|187688.2|187936.7|187695.4|187906.8|187673.4|164
1706658000000|2024-01-30 23:40:00|187923.1|187688.1|187921|187698.2|187940.6|187740|187869.3|187675.6|140
1706658300000|2024-01-30 23:45:00|187913.7|187686.6|188097.9|187755.9|188110.1|187777.6|187888.8|187673.7|311
1706658600000|2024-01-30 23:50:00|188097.6|187755.6|188089.7|187747.7|188109.3|187767.3|188078|187743.5|164
1706658900000|2024-01-30 23:55:00|188098.7|187756.7|188109.5|187767.5|188112.8|187770.8|188093.7|187751.7|124
1706659200000|2024-01-31 00:00:00|188102.7|187760.7|187883.1|187753.1|188113.6|187794.9|187875.1|187711.4|392
1706659500000|2024-01-31 00:05:00|187883|187753|187876.5|187746.5|187931.3|187770.8|187861.2|187719|389
1706659800000|2024-01-31 00:10:00|187876.2|187746.2|187925.9|187713.7|187932.4|187768.3|187867.8|187698.3|518
1706660100000|2024-01-31 00:15:00|187925.4|187712.4|187888.5|187758.5|187932.8|187760.4|187880|187708.6|421
1706660400000|2024-01-31 00:20:00|187922.4|187722.2|187875.4|187745.4|187933.9|187759.8|187870|187701.4|183
1706660700000|2024-01-31 00:25:00|187875.3|187745.3|187873.4|187743.4|187915.5|187752.6|187859.5|187697.7|296
1706661000000|2024-01-31 00:30:00|187883.9|187753.9|187931.5|187722.3|187949.5|187819.5|187867.9|187701.2|562
1706661300000|2024-01-31 00:35:00|187931.2|187722.5|187941.1|187811.1|187958.2|187828.2|187897|187722.5|407
1706661600000|2024-01-31 00:40:00|187945.3|187815.3|187949.2|187819.2|187960.3|187830.3|187945.3|187815.3|173
1706661900000|2024-01-31 00:45:00|187952|187822|187949.1|187819.1|187989|187824.8|187939.5|187786.8|133
1706662200000|2024-01-31 00:50:00|187949.5|187819.5|187945.4|187815.4|187966.5|187876.5|187939.2|187809.2|187
1706662500000|2024-01-31 00:55:00|187943.5|187813.5|187939.8|187809.8|187947.1|187817.1|187937|187807|150
1706662800000|2024-01-31 01:00:00|187938.4|187808.4|187922.2|187792.2|187940.8|187810.8|187915.8|187785.8|187
1706663100000|2024-01-31 01:05:00|187927.1|187797.1|187931.9|187801.9|187931.9|187801.9|187917.4|187787.4|177
1706663400000|2024-01-31 01:10:00|187931.8|187801.8|187999.3|187869.3|187999.5|187869.5|187929.7|187799.7|191
1706663700000|2024-01-31 01:15:00|187999.2|187869.2|188001.5|187871.5|188002.6|187872.6|187994.2|187864.2|184
1706664000000|2024-01-31 01:20:00|188002|187872|188001|187871|188018.1|187888.1|187990.1|187860.1|656
1706664300000|2024-01-31 01:25:00|188000.7|187870.7|187988.7|187858.7|188004.5|187874.5|187988.5|187858.5|669
1706664600000|2024-01-31 01:30:00|187988.8|187858.8|187946.6|187816.6|187988.8|187858.8|187940.2|187810.2|673
1706664900000|2024-01-31 01:35:00|187946.2|187816.2|187939.3|187809.3|187947.5|187817.5|187937.2|187807.2|170
1706665200000|2024-01-31 01:40:00|187938.8|187808.8|187950.5|187820.5|187953.2|187823.2|187918.8|187788.8|194
1706665500000|2024-01-31 01:45:00|187950.2|187820.2|187950.8|187820.8|187961.5|187831.5|187946.8|187816.8|247
1706665800000|2024-01-31 01:50:00|187950.9|187820.9|187955|187825|187960.8|187830.8|187937.1|187807.1|433
1706666100000|2024-01-31 01:55:00|187955.3|187825.3|187957.8|187827.8|187965.2|187835.2|187947.4|187817.4|368
1706666400000|2024-01-31 02:00:00|187956|187826|188185.5|188055.5|188190.1|188060.1|187955.4|187825.4|759
1706666700000|2024-01-31 02:05:00|188188.1|188058.1|188189.5|188059.5|188219|188089|188174.9|188044.9|525
1706667000000|2024-01-31 02:10:00|188191.4|188061.4|188208.6|188078.6|188215.6|188085.6|188190|188060|358
1706667300000|2024-01-31 02:15:00|188207.5|188077.5|188175.9|188045.9|188210.9|188080.9|188171.5|188041.5|573
1706667600000|2024-01-31 02:20:00|188175.7|188045.7|188188|188058|188192.5|188062.5|188172.7|188042.7|450
1706667900000|2024-01-31 02:25:00|188190.3|188060.3|188271.4|188141.4|188279.2|188149.2|188186.4|188056.4|638
1706668200000|2024-01-31 02:30:00|188272.7|188142.7|188262.1|188132.1|188275.2|188145.2|188261.9|188131.9|491
1706668500000|2024-01-31 02:35:00|188262.2|188132.2|188271.5|188141.5|188272.6|188142.6|188262.1|188132.1|606
1706668800000|2024-01-31 02:40:00|188271.7|188141.7|188268.9|188138.9|188276.4|188146.4|188255.5|188125.5|252
1706669100000|2024-01-31 02:45:00|188269|188139|188278.4|188148.4|188279|188149|188267.5|188137.5|199
1706669400000|2024-01-31 02:50:00|188278.3|188148.3|188266.6|188136.6|188278.4|188148.4|188266.6|188136.6|91
1706669700000|2024-01-31 02:55:00|188266.5|188136.5|188270.9|188140.9|188279.8|188149.8|188266.5|188136.5|119
1706670000000|2024-01-31 03:00:00|188262.7|188132.7|188254.8|188124.8|188279.8|188149.8|188249.2|188119.2|145
1706670300000|2024-01-31 03:05:00|188254.9|188124.9|188260.1|188130.1|188271.5|188141.5|188249.1|188119.1|233
1706670600000|2024-01-31 03:10:00|188260|188130|188263.8|188133.8|188273.9|188143.9|188259.5|188129.5|339
1706670900000|2024-01-31 03:15:00|188263.9|188133.9|188399.8|188269.8|188432.4|188302.4|188263.4|188133.4|352
1706671200000|2024-01-31 03:20:00|188399.6|188269.6|188420.9|188290.9|188427.8|188297.8|188368.7|188238.7|309
1706671500000|2024-01-31 03:25:00|188421.3|188291.3|188406.7|188276.7|188426.5|188296.5|188406.5|188276.5|113
1706671800000|2024-01-31 03:30:00|188416|188286|188317.4|188187.4|188418.8|188288.8|188315.3|188185.3|326
1706672100000|2024-01-31 03:35:00|188317.2|188187.2|188341.3|188211.3|188341.3|188211.3|188316.2|188186.2|333
1706672400000|2024-01-31 03:40:00|188341.2|188211.2|188336.5|188206.5|188347.2|188217.2|188328.8|188198.8|200
1706672700000|2024-01-31 03:45:00|188337.6|188207.6|188307.6|188177.6|188337.9|188207.9|188300.7|188170.7|101
1706673000000|2024-01-31 03:50:00|188307.8|188177.8|188306.3|188176.3|188312.6|188182.6|188298.9|188168.9|59
1706673300000|2024-01-31 03:55:00|188307.8|188177.8|188313.1|188183.1|188315.9|188185.9|188299.8|188169.8|84
1706673600000|2024-01-31 04:00:00|188313.4|188183.4|188304|188174|188317.1|188187.1|188304|188174|94
1706673900000|2024-01-31 04:05:00|188303.7|188173.7|188300.5|188170.5|188305.7|188175.7|188291.4|188161.4|32
1706674200000|2024-01-31 04:10:00|188298.8|188168.8|188298.1|188168.1|188309.7|188179.7|188285.4|188155.4|30
1706674500000|2024-01-31 04:15:00|188297.6|188167.6|188297.6|188167.6|188299.1|188169.1|188297.4|188167.4|11
1706674800000|2024-01-31 04:20:00|188299.8|188169.8|188299.8|188169.8|188301.1|188171.1|188290.9|188160.9|15
1706675100000|2024-01-31 04:25:00|188296|188166|188297.7|188167.7|188301.2|188171.2|188290.9|188160.9|25
1706675400000|2024-01-31 04:30:00|188300.1|188170.1|188299.1|188169.1|188307.5|188177.5|188297.7|188167.7|29
1706675700000|2024-01-31 04:35:00|188296.3|188166.3|188253.7|188123.7|188304.9|188174.9|188237.6|188107.6|79
1706676000000|2024-01-31 04:40:00|188245.6|188115.6|188244.1|188114.1|188260.3|188130.3|188236.6|188106.6|50
1706676300000|2024-01-31 04:45:00|188236.6|188106.6|188191.2|188061.2|188246|188116|188181.4|188051.4|51
1706676600000|2024-01-31 04:50:00|188191.8|188061.8|188193.4|188063.4|188199.8|188069.8|188189.7|188059.7|25
1706676900000|2024-01-31 04:55:00|188191|188061|188273.3|188143.3|188279.7|188149.7|188187|188057|95
1706677200000|2024-01-31 05:00:00|188273.2|188143.2|188247.5|188117.5|188276|188146|188235.9|188105.9|129
1706677500000|2024-01-31 05:05:00|188241.3|188111.3|188254.7|188124.7|188257.9|188127.9|188239|188109|115
1706677800000|2024-01-31 05:10:00|188254.6|188124.6|188212.8|188082.8|188254.6|188124.6|188209.7|188079.7|535
1706678100000|2024-01-31 05:15:00|188214.6|188084.6|188194.1|188064.1|188223.4|188093.4|188192.1|188062.1|795
1706678400000|2024-01-31 05:20:00|188194.5|188064.5|188196|188066|188241.8|188111.8|188192.4|188062.4|576
1706678700000|2024-01-31 05:25:00|188195.6|188065.6|188208.2|188078.2|188226|188096|188188.6|188058.6|447
1706679000000|2024-01-31 05:30:00|188207.3|188077.3|188318.4|188188.4|188340.9|188210.9|188202.9|188072.9|473
1706679300000|2024-01-31 05:35:00|188314.9|188184.9|188421.2|188291.2|188426.6|188296.6|188307.6|188177.6|467
1706679600000|2024-01-31 05:40:00|188421.1|188291.1|188407.7|188277.7|188425.3|188295.3|188406|188276|206
1706679900000|2024-01-31 05:45:00|188407.9|188277.9|188380.6|188250.6|188419.6|188289.6|188380.3|188250.3|265
1706680200000|2024-01-31 05:50:00|188381.1|188251.1|188252.1|188122.1|188381.7|188251.7|188242.5|188112.5|537
1706680500000|2024-01-31 05:55:00|188251.8|188121.8|188300.9|188170.9|188322.5|188192.5|188199.6|188069.6|739
1706680800000|2024-01-31 06:00:00|188304.6|188174.6|188233.7|188103.7|188330.2|188200.2|188220.9|188090.9|776
1706681100000|2024-01-31 06:05:00|188233.4|188103.4|188236.8|188106.8|188247.8|188117.8|188214|188084|687
1706681400000|2024-01-31 06:10:00|188236|188106|188329.3|188199.3|188335.2|188205.2|188208.8|188078.8|856
1706681700000|2024-01-31 06:15:00|188328.3|188198.3|188361.4|188231.4|188371|188241|188328.3|188198.3|646
1706682000000|2024-01-31 06:20:00|188358.5|188228.5|188409.9|188279.9|188423.9|188293.9|188334.3|188204.3|714
1706682300000|2024-01-31 06:25:00|188409.4|188279.4|188457.4|188327.4|188503.7|188373.7|188406.8|188276.8|629
1706682600000|2024-01-31 06:30:00|188452.8|188322.8|188538.3|188408.3|188540.3|188410.3|188452.7|188322.7|513
1706682900000|2024-01-31 06:35:00|188536.6|188406.6|188371.2|188241.2|188536.6|188406.6|188370|188240|391
1706683200000|2024-01-31 06:40:00|188352.4|188222.4|188298.1|188168.1|188352.4|188222.4|188258.2|188128.2|732
1706683500000|2024-01-31 06:45:00|188297.3|188167.3|188429.1|188299.1|188429.4|188299.4|188289|188159|706
1706683800000|2024-01-31 06:50:00|188425.5|188295.5|188447.9|188317.9|188464.5|188334.5|188423.9|188293.9|478
1706684100000|2024-01-31 06:55:00|188447.8|188317.8|188520.6|188390.6|188524|188394|188393.5|188263.5|690
1706684400000|2024-01-31 07:00:00|188517.7|188387.7|188497.9|188407.9|188542.4|188437|188441|188351|740
1706684700000|2024-01-31 07:05:00|188497.7|188407.7|188326|188236|188525.7|188435.7|188314|188224|816
1706685000000|2024-01-31 07:10:00|188325.9|188235.9|188339.4|188249.4|188398.1|188308.1|188325.6|188235.6|866
1706685300000|2024-01-31 07:15:00|188336|188246|188178.6|188088.6|188349.8|188259.8|188136.4|188046.4|794
1706685600000|2024-01-31 07:20:00|188179|188089|188214.1|188124.1|188385.5|188295.5|188149.9|188059.9|845
1706685900000|2024-01-31 07:25:00|188214.6|188124.6|188014.9|187924.9|188214.6|188124.6|188011.2|187921.2|719
1706686200000|2024-01-31 07:30:00|188014.5|187924.5|187979.4|187889.4|188014.8|187924.8|187800.9|187710.9|756
1706686500000|2024-01-31 07:35:00|187980.4|187890.4|188008|187918|188049.3|187959.3|187933.4|187843.4|782
1706686800000|2024-01-31 07:40:00|188008.3|187918.3|187952.6|187862.6|188100.3|188010.3|187939.3|187849.3|743
1706687100000|2024-01-31 07:45:00|187954.5|187864.5|187943.1|187853.1|188096.6|188006.6|187912.9|187822.9|987
1706687400000|2024-01-31 07:50:00|187943.3|187853.3|187719.7|187629.7|187946.1|187856.1|187599|187509|911
1706687700000|2024-01-31 07:55:00|187720.2|187630.2|187685.3|187595.3|187737.7|187647.7|187660.4|187570.4|786
1706688000000|2024-01-31 08:00:00|187687.1|187597.1|187494.5|187404.5|187690.6|187600.6|187321|187231|795
1706688300000|2024-01-31 08:05:00|187492.9|187402.9|187481.3|187391.3|187571.7|187481.7|187426.6|187336.6|805
1706688600000|2024-01-31 08:10:00|187478.2|187388.2|187378.2|187288.2|187536.5|187446.5|187376.7|187286.7|808
1706688900000|2024-01-31 08:15:00|187378.5|187288.5|187253.6|187163.6|187394.6|187304.6|187233.4|187143.4|826
1706689200000|2024-01-31 08:20:00|187256|187166|187012.9|186922.9|187259.2|187169.2|187004.5|186914.5|823
1706689500000|2024-01-31 08:25:00|187013.4|186923.4|187154.5|187064.5|187158.9|187068.9|186925.6|186835.6|798
1706689800000|2024-01-31 08:30:00|187154.6|187064.6|187112.1|187022.1|187188.9|187098.9|187093.7|187003.7|828
1706690100000|2024-01-31 08:35:00|187113.6|187023.6|186983.7|186893.7|187123.1|187033.1|186866|186776|837
1706690400000|2024-01-31 08:40:00|186985|186895|186996.1|186906.1|186996.5|186906.5|186908.1|186818.1|768
1706690700000|2024-01-31 08:45:00|186996.3|186906.3|187035|186945|187128.4|187038.4|186966.6|186876.6|788
1706691000000|2024-01-31 08:50:00|187034.8|186944.8|187070.1|186980.1|187094.9|187004.9|187018.8|186928.8|566
1706691300000|2024-01-31 08:55:00|187076.3|186986.3|187088|186998|187110.6|187020.6|187071.7|186981.7|666
1706691600000|2024-01-31 09:00:00|187090.6|187000.6|186958.1|186868.1|187162.7|187072.7|186957.6|186867.6|1020
1706691900000|2024-01-31 09:05:00|186957.8|186867.8|187023.6|186933.6|187070.2|186980.2|186956|186866|828
1706692200000|2024-01-31 09:10:00|187023.3|186933.3|186927.7|186837.7|187033.1|186943.1|186918.7|186828.7|902
1706692500000|2024-01-31 09:15:00|186927.9|186837.9|186962.7|186872.7|186976|186886|186870.8|186780.8|846
1706692800000|2024-01-31 09:20:00|186963.2|186873.2|186898|186808|186980.3|186890.3|186861.7|186771.7|786
1706693100000|2024-01-31 09:25:00|186898.2|186808.2|186931.9|186841.9|186978.3|186888.3|186871.2|186781.2|715
1706693400000|2024-01-31 09:30:00|186931.6|186841.6|187009|186919|187009.4|186919.4|186834.9|186744.9|825
1706693700000|2024-01-31 09:35:00|187008.8|186918.8|187134.2|187044.2|187142.6|187052.6|186995.8|186905.8|755
1706694000000|2024-01-31 09:40:00|187135.4|187045.4|187080.5|186990.5|187183.9|187093.9|187076.3|186986.3|836
1706694300000|2024-01-31 09:45:00|187082.2|186992.2|187112|187022|187121.2|187031.2|187060.4|186970.4|759
1706694600000|2024-01-31 09:50:00|187113.1|187023.1|187208.5|187118.5|187265.9|187175.9|187105.5|187015.5|797
1706694900000|2024-01-31 09:55:00|187207|187117|187248.8|187158.8|187267.7|187177.7|187181.6|187091.6|975
1706695200000|2024-01-31 10:00:00|187251|187161|187182.2|187092.2|187252.5|187162.5|187158.6|187068.6|856
1706695500000|2024-01-31 10:05:00|187182|187092|187204|187114|187205.2|187115.2|187148.2|187058.2|769
1706695800000|2024-01-31 10:10:00|187204.2|187114.2|187222.4|187132.4|187224.7|187134.7|187202.9|187112.9|657
1706696100000|2024-01-31 10:15:00|187223.6|187133.6|187025.5|186935.5|187226.2|187136.2|187020.4|186930.4|834
1706696400000|2024-01-31 10:20:00|187027.8|186937.8|187041|186951|187088.8|186998.8|187010.4|186920.4|770
1706696700000|2024-01-31 10:25:00|187045.3|186955.3|187059.6|186969.6|187084.1|186994.1|186968.4|186878.4|725
1706697000000|2024-01-31 10:30:00|187070.4|186980.4|187187.1|187097.1|187194.8|187104.8|187014.2|186924.2|778
1706697300000|2024-01-31 10:35:00|187187.2|187097.2|187262.4|187172.4|187267.3|187177.3|187187.2|187097.2|595
1706697600000|2024-01-31 10:40:00|187262.7|187172.7|187267.9|187177.9|187273.1|187183.1|187224|187134|581
1706697900000|2024-01-31 10:45:00|187268|187178|187410.5|187320.5|187422.7|187332.7|187265.7|187175.7|775
1706698200000|2024-01-31 10:50:00|187410.7|187320.7|187427.2|187337.2|187469.2|187379.2|187404.5|187314.5|703
1706698500000|2024-01-31 10:55:00|187427.3|187337.3|187318.1|187228.1|187427.6|187337.6|187263.3|187173.3|762
1706698800000|2024-01-31 11:00:00|187319|187229|187283.7|187193.7|187358|187268|187265.5|187175.5|749
1706699100000|2024-01-31 11:05:00|187283.6|187193.6|187194.7|187104.7|187284|187194|187172.4|187082.4|832
1706699400000|2024-01-31 11:10:00|187194.8|187104.8|187194.7|187104.7|187202.3|187112.3|187086.8|186996.8|782
1706699700000|2024-01-31 11:15:00|187195.4|187105.4|187308.6|187218.6|187330.1|187240.1|187115.7|187025.7|827
1706700000000|2024-01-31 11:20:00|187309.8|187219.8|187244.2|187154.2|187336.9|187246.9|187239.5|187149.5|711
1706700300000|2024-01-31 11:25:00|187244.6|187154.6|187249.9|187159.9|187264.1|187174.1|187187.5|187097.5|752
1706700600000|2024-01-31 11:30:00|187249.5|187159.5|187260.2|187170.2|187271.9|187181.9|187206.5|187116.5|758
1706700900000|2024-01-31 11:35:00|187260.4|187170.4|187287.5|187197.5|187298.5|187208.5|187239|187149|701
1706701200000|2024-01-31 11:40:00|187287.4|187197.4|187361.6|187271.6|187375.6|187285.6|187287|187197|643
1706701500000|2024-01-31 11:45:00|187359.6|187269.6|187417|187327|187462.7|187372.7|187350.4|187260.4|598
1706701800000|2024-01-31 11:50:00|187417.2|187327.2|187441.9|187351.9|187457.5|187367.5|187416.9|187326.9|619
1706702100000|2024-01-31 11:55:00|187451.3|187361.3|187487.7|187397.7|187506.6|187416.6|187417.5|187327.5|519
1706702400000|2024-01-31 12:00:00|187485.2|187395.2|187500.7|187410.7|187517.5|187427.5|187406.9|187316.9|724
1706702700000|2024-01-31 12:05:00|187500.6|187410.6|187435.6|187345.6|187503.8|187413.8|187430|187340|688
1706703000000|2024-01-31 12:10:00|187435.4|187345.4|187425|187335|187448.6|187358.6|187411.2|187321.2|573
1706703300000|2024-01-31 12:15:00|187424.8|187334.8|187452.2|187362.2|187469.8|187379.8|187414.8|187324.8|657
1706703600000|2024-01-31 12:20:00|187449.5|187359.5|187549.5|187459.5|187558.8|187468.8|187446.4|187356.4|720
1706703900000|2024-01-31 12:25:00|187549.6|187459.6|187574.9|187484.9|187595.1|187505.1|187547.4|187457.4|587
1706704200000|2024-01-31 12:30:00|187575.5|187485.5|187564.5|187474.5|187575.7|187485.7|187535.8|187445.8|564
1706704500000|2024-01-31 12:35:00|187563.2|187473.2|187666.4|187576.4|187703.4|187613.4|187547.2|187457.2|740
1706704800000|2024-01-31 12:40:00|187666.9|187576.9|187697.5|187607.5|187763.4|187673.4|187655|187565|771
1706705100000|2024-01-31 12:45:00|187697.7|187607.7|187541.6|187451.6|187710.9|187620.9|187536.1|187446.1|547
1706705400000|2024-01-31 12:50:00|187541.5|187451.5|187622.8|187532.8|187659|187569|187507|187417|899
1706705700000|2024-01-31 12:55:00|187623.2|187533.2|187663|187533|187669.4|187559.8|187535|187445|478
1706706000000|2024-01-31 13:00:00|187664.5|187534.5|187655|187565|187697.8|187567.8|187486.3|187396.3|738
1706706300000|2024-01-31 13:05:00|187653.9|187563.9|187583.3|187493.3|187679.7|187589.7|187570.6|187480.6|840
1706706600000|2024-01-31 13:10:00|187580.8|187490.8|187609.5|187330.5|187609.5|187493.6|187460.8|187330.5|773
1706706900000|2024-01-31 13:15:00|187663|187356.9|187135.1|187045.1|187671.7|187390.9|187132.2|187042.2|944
1706707200000|2024-01-31 13:20:00|187132.4|187042.4|186954.7|186864.7|187145.2|187055.2|186924.3|186834.3|1062
1706707500000|2024-01-31 13:25:00|186950.9|186860.9|187017.8|186887.8|187145|187055|186948.4|186858.4|837
1706707800000|2024-01-31 13:30:00|187019.5|186889.5|186828|186738|187091.8|186934.9|186732.1|186623.4|1048
1706708100000|2024-01-31 13:35:00|186827.6|186737.6|186800.8|186710.8|186936.5|186846.5|186798.1|186708.1|984
1706708400000|2024-01-31 13:40:00|186805.8|186715.8|186593.5|186503.5|186833.9|186743.9|186457.9|186367.9|923
1706708700000|2024-01-31 13:45:00|186594.7|186504.7|186594|186504|186618.2|186528.2|186502.2|186412.2|946
1706709000000|2024-01-31 13:50:00|186593.7|186503.7|186475.3|186385.3|186637.4|186547.4|186467.8|186377.8|938
1706709300000|2024-01-31 13:55:00|186461.7|186371.7|186616.3|186526.3|186621.8|186531.8|186417.3|186327.3|965
1706709600000|2024-01-31 14:00:00|186620.5|186530.5|186575.6|186485.6|186758.8|186668.8|186531.4|186441.4|1058
1706709900000|2024-01-31 14:05:00|186578.6|186488.6|186326.6|186236.6|186586.9|186496.9|186304.7|186214.7|1004
1706710200000|2024-01-31 14:10:00|186321.8|186231.8|186218.6|186128.6|186323.6|186233.6|186165.2|186075.2|821
1706710500000|2024-01-31 14:15:00|186215.3|186125.3|186269.7|186179.7|186327.9|186237.9|186215.3|186125.3|810
1706710800000|2024-01-31 14:20:00|186274.1|186184.1|186424.9|186334.9|186449.3|186359.3|186238.5|186148.5|851
1706711100000|2024-01-31 14:25:00|186423.8|186333.8|186330.8|186240.8|186434.2|186344.2|186280.8|186190.8|869
1706711400000|2024-01-31 14:30:00|186328.1|186238.1|186309.1|186219.1|186345.2|186255.2|186248.7|186158.7|937
1706711700000|2024-01-31 14:35:00|186308.2|186218.2|186323.8|186233.8|186547.3|186457.3|186300.7|186210.7|949
1706712000000|2024-01-31 14:40:00|186326.4|186236.4|186307.5|186177.5|186543.2|186453.2|186271.7|186164.4|869
1706712300000|2024-01-31 14:45:00|186312|186182|186417.9|186327.9|186466.5|186376.5|186199.6|186069.6|994
1706712600000|2024-01-31 14:50:00|186417.4|186327.4|186591.8|186501.8|186592.3|186502.3|186385.2|186295.2|1082
1706712900000|2024-01-31 14:55:00|186592.5|186502.5|186525.9|186435.9|186652.9|186562.9|186477.3|186387.3|1095
1706713200000|2024-01-31 15:00:00|186525.6|186435.6|186391.4|186301.4|186525.9|186435.9|186239.8|186149.8|1020
1706713500000|2024-01-31 15:05:00|186392.7|186302.7|186319.2|186229.2|186400.3|186310.3|186166.4|186076.4|925
1706713800000|2024-01-31 15:10:00|186318.5|186228.5|186306|186216|186378.2|186288.2|186272.7|186182.7|900
1706714100000|2024-01-31 15:15:00|186305.5|186215.5|186173|186083|186307.3|186217.3|186170.5|186080.5|987
1706714400000|2024-01-31 15:20:00|186173.4|186083.4|186215.6|186125.6|186240.4|186150.4|186122.4|186032.4|953
1706714700000|2024-01-31 15:25:00|186210.8|186120.8|186229.6|186139.6|186260.7|186170.7|186124.4|186034.4|933
1706715000000|2024-01-31 15:30:00|186227.7|186137.7|186357.4|186267.4|186388.7|186298.7|186207.3|186117.3|1036
1706715300000|2024-01-31 15:35:00|186358.5|186268.5|186325.4|186235.4|186383.1|186293.1|186310.7|186220.7|963
1706715600000|2024-01-31 15:40:00|186326.2|186236.2|186309.3|186219.3|186391.8|186301.8|186273.9|186183.9|938
1706715900000|2024-01-31 15:45:00|186300.4|186210.4|185971.1|185881.1|186355.6|186265.6|185949.3|185859.3|996
1706716200000|2024-01-31 15:50:00|185971.2|185881.2|186022.6|185932.6|186111.2|186021.2|185965.1|185875.1|1041
1706716500000|2024-01-31 15:55:00|186017.4|185927.4|186071|185981|186146.6|186056.6|185933.2|185843.2|1017
1706716800000|2024-01-31 16:00:00|186071.6|185981.6|186228.6|186138.6|186279.7|186189.7|186037.4|185947.4|1013
1706717100000|2024-01-31 16:05:00|186229.1|186139.1|186314.9|186224.9|186383.2|186293.2|186229.1|186139.1|933
1706717400000|2024-01-31 16:10:00|186309.1|186219.1|186307.6|186217.6|186331|186241|186230.6|186140.6|944
1706717700000|2024-01-31 16:15:00|186304.5|186214.5|186181.6|186091.6|186308.3|186218.3|186120|186030|991
1706718000000|2024-01-31 16:20:00|186181.3|186091.3|186232|186142|186235.3|186145.3|186100|186010|913
1706718300000|2024-01-31 16:25:00|186231.9|186141.9|186353.1|186263.1|186384.6|186294.6|186209|186119|822
1706718600000|2024-01-31 16:30:00|186354.3|186264.3|186379.9|186289.9|186401.3|186311.3|186314.3|186224.3|852
1706718900000|2024-01-31 16:35:00|186396.2|186306.2|186532.4|186442.4|186538.3|186448.3|186387.9|186297.9|849
1706719200000|2024-01-31 16:40:00|186551.3|186461.3|186594.8|186504.8|186620.8|186530.8|186507|186417|766
1706719500000|2024-01-31 16:45:00|186592.5|186502.5|186594.5|186504.5|186631.5|186541.5|186563|186473|828
1706719800000|2024-01-31 16:50:00|186594.9|186504.9|186559.4|186469.4|186607.6|186517.6|186513.9|186423.9|900
1706720100000|2024-01-31 16:55:00|186559.6|186469.6|186622.3|186532.3|186622.3|186532.3|186543.1|186453.1|895
1706720400000|2024-01-31 17:00:00|186623|186533|186604.9|186514.9|186664|186574|186600.6|186510.6|860
1706720700000|2024-01-31 17:05:00|186607.3|186517.3|186614.3|186524.3|186642.5|186544.7|186595.7|186500.7|699
1706721000000|2024-01-31 17:10:00|186614.5|186524.5|186631.3|186541.3|186640.8|186550.8|186597.4|186507.4|608
1706721300000|2024-01-31 17:15:00|186631.2|186541.2|186668.1|186578.1|186669.6|186579.6|186611.4|186521.4|862
1706721600000|2024-01-31 17:20:00|186669.9|186579.9|186711.8|186621.8|186742.6|186652.6|186628|186538|758
1706721900000|2024-01-31 17:25:00|186711.5|186621.5|186628|186538|186711.5|186621.5|186615.3|186525.3|798
1706722200000|2024-01-31 17:30:00|186630.4|186540.4|186439.2|186349.2|186634.1|186544.1|186437.7|186347.7|761
1706722500000|2024-01-31 17:35:00|186441.2|186351.2|186393.8|186303.8|186520.6|186430.6|186389.6|186299.6|861
1706722800000|2024-01-31 17:40:00|186394.1|186304.1|186406.3|186316.3|186427.5|186337.5|186373.8|186283.8|832
1706723100000|2024-01-31 17:45:00|186406.5|186316.5|186541.9|186411.9|186570.2|186480.2|186391.3|186301.3|808
1706723400000|2024-01-31 17:50:00|186542|186412|186507.9|186417.9|186560|186470|186501|186411|732
1706723700000|2024-01-31 17:55:00|186506.5|186416.5|186671.5|186581.5|186688.9|186598.9|186433.8|186343.8|833
1706724000000|2024-01-31 18:00:00|186671|186581|186714.8|186624.8|186765.6|186675.6|186645.5|186555.5|864
1706724300000|2024-01-31 18:05:00|186712.2|186622.2|186594.4|186504.4|186712.8|186622.8|186593.7|186503.7|928
1706724600000|2024-01-31 18:10:00|186595.2|186505.2|186640.5|186550.5|186656.5|186566.5|186592.3|186502.3|949
1706724900000|2024-01-31 18:15:00|186640.1|186550.1|186571.7|186481.7|186641.1|186551.1|186559.3|186469.3|989
1706725200000|2024-01-31 18:20:00|186570.4|186480.4|186608.4|186518.4|186657.1|186567.1|186564.3|186474.3|969
1706725500000|2024-01-31 18:25:00|186608.5|186518.5|186544.9|186454.9|186608.5|186518.5|186528.6|186438.6|898
1706725800000|2024-01-31 18:30:00|186548.7|186458.7|186596.5|186506.5|186605.2|186515.2|186517.2|186427.2|1014
1706726100000|2024-01-31 18:35:00|186595.5|186505.5|186633.4|186543.4|186707.9|186592.3|186593.2|186503.2|902
1706726400000|2024-01-31 18:40:00|186631.9|186541.9|186607.9|186477.9|186641.6|186542.9|186593.2|186463.2|912
1706726700000|2024-01-31 18:45:00|186609.9|186479.9|186645.8|186555.8|186698.2|186579.1|186609.9|186479.9|903
1706727000000|2024-01-31 18:50:00|186643.7|186553.7|186550.6|186420.6|186667.2|186577.2|186497|186367|930
1706727300000|2024-01-31 18:55:00|186548.3|186418.3|186656.3|186314.3|186676.7|186472.7|186542.9|186264.2|703
1706727600000|2024-01-31 19:00:00|186665|186323|187081.7|186756.7|187403.3|187135.1|186380.9|186038.9|1091
1706727900000|2024-01-31 19:05:00|187075.4|186758.7|186647.1|186448.1|187080.5|186775.9|186447.8|186105.8|1109
1706728200000|2024-01-31 19:10:00|186652.9|186446.7|186689.8|186537.8|186725.3|186553.9|186539.1|186371.2|1165
1706728500000|2024-01-31 19:15:00|186691.6|186537.4|186692.2|186540.3|186767.6|186596|186539.1|186359.2|1168
1706728800000|2024-01-31 19:20:00|186693.6|186539.7|186774.4|186610|186872.3|186707.2|186662.4|186501.3|1150
1706729100000|2024-01-31 19:25:00|186775.7|186610.2|186941.8|186758.1|187001.9|186835.6|186775.7|186610.2|1041
1706729400000|2024-01-31 19:30:00|186941.5|186758.5|186581.9|186403.8|187034.3|186838.8|186500.9|186284.5|1155
1706729700000|2024-01-31 19:35:00|186586|186410.1|186158|185917.8|186766.4|186575.6|186070.1|185862.5|1185
1706730000000|2024-01-31 19:40:00|186166.8|185915.7|185938|185739.4|186240.7|186020.8|185870.3|185701|1184
1706730300000|2024-01-31 19:45:00|185938.2|185738.9|185831.4|185679.3|185943.5|185739|185787.1|185646.6|1144
1706730600000|2024-01-31 19:50:00|185829.9|185677.3|186165.8|185979.1|186196.5|186035.8|185810.5|185672.3|1162
1706730900000|2024-01-31 19:55:00|186165.6|185980.6|186499.1|186369.1|186524.5|186394.5|186092.5|185921.9|1111
1706731200000|2024-01-31 20:00:00|186494.7|186364.7|187548.5|187298.7|187726.6|187523|186425.1|186285.9|1174
1706731500000|2024-01-31 20:05:00|187556.1|187305.8|187158|186907.2|187631.1|187351.1|187154.6|186868.9|1167
1706731800000|2024-01-31 20:10:00|187163.4|186906.9|187059|186864.9|187294|187075.8|187014.1|186791.5|1163
1706732100000|2024-01-31 20:15:00|187055.8|186864.3|187224.8|187053.7|187291.1|187104.7|186987|186680|1122
1706732400000|2024-01-31 20:20:00|187221.2|187050.9|187081.5|186951.5|187283.8|187104.8|186995.3|186835.9|1156
1706732700000|2024-01-31 20:25:00|187088.7|186958.7|187324.4|187168|187393.8|187226.1|187088.7|186958.7|1120
1706733000000|2024-01-31 20:30:00|187312.3|187182.3|187565.8|187413.2|187604.7|187452.6|187303.2|187153.9|1140
1706733300000|2024-01-31 20:35:00|187564.8|187413.6|187227.2|187054.1|187603.8|187452.6|187213.5|187054.1|1084
1706733600000|2024-01-31 20:40:00|187181.4|187028.1|187174.8|187044.8|187389.7|187219.8|187132.9|186988.5|1002
1706733900000|2024-01-31 20:45:00|187174.3|187044.3|187372.7|187242.7|187375.3|187245.3|187154.2|187024.2|1007
1706734200000|2024-01-31 20:50:00|187382.1|187252.1|187331.4|187201.4|187412.2|187263.3|187295.7|187135.7|1118
1706734500000|2024-01-31 20:55:00|187324.9|187194.9|187272.3|187142.3|187324.9|187194.9|187241.2|187104.5|1021
1706734800000|2024-01-31 21:00:00|187274.1|187144.1|187200.8|187070.8|187311.3|187181.3|187177.7|187038.3|829
1706735100000|2024-01-31 21:05:00|187200.4|187070.4|187129.3|186967.9|187232.5|187102.5|187111.4|186949.6|973
1706735400000|2024-01-31 21:10:00|187129.8|186978.1|187124.3|186994.3|187142.1|187003.2|187103.6|186962.1|1058
1706735700000|2024-01-31 21:15:00|187124|186994|187086.4|186956.4|187141.8|187009.1|187068|186910.5|803
1706736000000|2024-01-31 21:20:00|187086.3|186956.3|187029.5|186899.5|187095.5|186965.5|187020.2|186886.2|557
1706736300000|2024-01-31 21:25:00|187031.6|186901.6|187057.6|186902.7|187065|186924.2|187026.3|186885|399
1706736600000|2024-01-31 21:30:00|187049.1|186919.1|187060.1|186894|187076.2|186924.1|187016.1|186869.3|238
1706736900000|2024-01-31 21:35:00|187053.6|186883.7|186980.3|186797.8|187060.3|186923.8|186980.2|186792.4|410
1706737200000|2024-01-31 21:40:00|186976.5|186795.5|186949.1|186735.5|187009|186819.5|186888.3|186647|770
1706737500000|2024-01-31 21:45:00|186949|186735.1|186964.1|186742.3|186978.5|186793|186936.9|186724.2|507
1706737800000|2024-01-31 21:50:00|186966.2|186748.3|186961.7|186742.1|187006|186776|186941.3|186724.8|213
1706738100000|2024-01-31 21:55:00|186947.4|186726.6|186985.3|186712.2|187005.7|186758.4|186912|186707.6|212
1706738400000|2024-01-31 22:00:00|186988.6|186707.2|186839.4|186497.4|186995.2|186707.2|186839.4|186497.4|12
1706738700000|2024-01-31 22:05:00|186730.3|186388.3|186739.6|186397.6|186739.6|186397.6|186730.3|186388.3|5
1706739000000|2024-01-31 22:10:00|186741.1|186399.1|186724.6|186382.6|186741.1|186399.1|186724.6|186382.6|12
1706739300000|2024-01-31 22:15:00|186714.9|186372.9|186716.4|186374.4|186716.4|186374.4|186712.8|186370.8|4
1706739600000|2024-01-31 22:20:00|186712.9|186370.9|186712.9|186370.9|186712.9|186370.9|186712.9|186370.9|1
1706739900000|2024-01-31 22:25:00|186714.6|186372.6|186715.8|186373.8|186715.8|186373.8|186714.5|186372.5|4
1706740200000|2024-01-31 22:30:00|186716.3|186374.3|186760.1|186418.1|186775.2|186433.2|186711.2|186369.2|212
1706740500000|2024-01-31 22:35:00|186753.9|186411.9|186739.3|186397.3|186755.4|186413.4|186738.8|186396.8|36
1706740800000|2024-01-31 22:40:00|186722.4|186380.4|186868.6|186526.6|186868.6|186526.6|186722.4|186380.4|17
1706742000000|2024-01-31 23:00:00|187036|186694|187037|186695|187037|186695|187036|186694|2
1706745600000|2024-02-01 00:00:00|186870.8|186528.8|186933.5|186591.5|186988.9|186646.9|186843.3|186501.3|481
1706745900000|2024-02-01 00:05:00|186933.8|186591.8|186929.9|186587.9|186948.8|186606.8|186887.5|186566.4|389
1706746200000|2024-02-01 00:10:00|186929.6|186587.6|186915|186588.5|186930.2|186640.6|186883.5|186587.1|232
1706746500000|2024-02-01 00:15:00|186914.6|186588.7|186906|186662.1|186920|186675.1|186882|186587.9|432
1706746800000|2024-02-01 00:20:00|186900.4|186662.2|186879|186670.4|186907.5|186708.2|186823.8|186655.4|593
1706747100000|2024-02-01 00:25:00|186879.1|186666.8|186822.6|186692.6|186884.6|186717.5|186821.6|186650.1|552
1706747400000|2024-02-01 00:30:00|186822.7|186692.7|186820.5|186690.5|186873.7|186697|186780.6|186639.6|543
1706747700000|2024-02-01 00:35:00|186820|186690|186837.9|186707.9|186869.3|186713.3|186818|186648.7|536
1706748000000|2024-02-01 00:40:00|186838.1|186708.1|186619.6|186398.8|186839.3|186709.3|186568.9|186389.3|429
1706748300000|2024-02-01 00:45:00|186620.7|186399.8|186728.8|186503.1|186730|186513.5|186606.7|186399.8|408
1706748600000|2024-02-01 00:50:00|186728.4|186503|186717.4|186506.7|186732.4|186560.3|186671.5|186497.3|660
1706748900000|2024-02-01 00:55:00|186716.5|186504.8|186713.6|186510.2|186740.2|186587.5|186678.1|186503.3|523
1706749200000|2024-02-01 01:00:00|186676.2|186510.3|186682.7|186552.7|186705|186575|186671.7|186510.3|327
1706749500000|2024-02-01 01:05:00|186683.3|186553.3|186723.7|186593.7|186741.9|186611.9|186654.1|186524.1|661
1706749800000|2024-02-01 01:10:00|186724.1|186594.1|186705|186575|186742.3|186612.3|186683.6|186553.6|832
1706750100000|2024-02-01 01:15:00|186707.6|186577.6|186912.5|186782.5|186920.1|186790.1|186679.4|186549.4|755
1706750400000|2024-02-01 01:20:00|186912.4|186782.4|186813.8|186683.8|186917.8|186787.8|186794.6|186664.6|711
1706750700000|2024-02-01 01:25:00|186812.6|186682.6|186876.7|186746.7|186884.7|186754.7|186791.6|186661.6|504
1706751000000|2024-02-01 01:30:00|186876.6|186746.6|186948.2|186818.2|186974.9|186844.9|186874.6|186744.6|413
1706751300000|2024-02-01 01:35:00|186941.8|186811.8|186938.8|186808.8|186958.3|186828.3|186933.1|186803.1|215
1706751600000|2024-02-01 01:40:00|186938.6|186808.6|186971|186841|186971.3|186841.3|186909.6|186779.6|269
1706751900000|2024-02-01 01:45:00|186971.7|186841.7|186968.7|186838.7|186977.7|186847.7|186948.1|186818.1|248
1706752200000|2024-02-01 01:50:00|186968.4|186838.4|186944.6|186814.6|186975.4|186845.4|186933.6|186803.6|201
1706752500000|2024-02-01 01:55:00|186944.4|186814.4|186956.3|186826.3|186958.7|186828.7|186903.7|186773.7|309
1706752800000|2024-02-01 02:00:00|186949.7|186819.7|186904.2|186774.2|186958.3|186828.3|186898.5|186768.5|295
1706753100000|2024-02-01 02:05:00|186904.1|186774.1|186755|186625|186917.6|186787.6|186748.7|186618.7|495
1706753400000|2024-02-01 02:10:00|186753.4|186623.4|186619.3|186489.3|186762|186632|186525.4|186395.4|663
1706753700000|2024-02-01 02:15:00|186619.5|186489.5|186612.9|186482.9|186623.3|186493.3|186524.2|186394.2|502
1706754000000|2024-02-01 02:20:00|186613.7|186483.7|186578.5|186448.5|186614.1|186484.1|186570.3|186440.3|216
1706754300000|2024-02-01 02:25:00|186578.3|186448.3|186544.3|186414.3|186595.8|186465.8|186538.3|186408.3|219
1706754600000|2024-02-01 02:30:00|186544.1|186414.1|186524.1|186394.1|186546|186416|186520.5|186390.5|491
1706754900000|2024-02-01 02:35:00|186524.2|186394.2|186517.3|186387.3|186540.6|186410.6|186493.9|186363.9|288
1706755200000|2024-02-01 02:40:00|186517.4|186387.4|186495.6|186365.6|186520.4|186390.4|186487.7|186357.7|297
1706755500000|2024-02-01 02:45:00|186495.8|186365.8|186495.5|186365.5|186506.4|186376.4|186490.8|186360.8|134
1706755800000|2024-02-01 02:50:00|186495.9|186365.9|186506.1|186376.1|186513.9|186383.9|186495.7|186365.7|137
1706756100000|2024-02-01 02:55:00|186506.2|186376.2|186504.2|186374.2|186507.2|186377.2|186503.3|186373.3|112
1706756400000|2024-02-01 03:00:00|186504.1|186374.1|186525|186395|186531|186401|186503.5|186373.5|124
1706756700000|2024-02-01 03:05:00|186524.6|186394.6|186514|186384|186526.2|186396.2|186509.2|186379.2|130
1706757000000|2024-02-01 03:10:00|186517.2|186387.2|186513.3|186383.3|186517.6|186387.6|186508.2|186378.2|139
1706757300000|2024-02-01 03:15:00|186511.3|186381.3|186509.6|186379.6|186531.6|186401.6|186508.9|186378.9|157
1706757600000|2024-02-01 03:20:00|186509.5|186379.5|186514.7|186384.7|186519.8|186389.8|186509.1|186379.1|147
1706757900000|2024-02-01 03:25:00|186513.1|186383.1|186519.9|186389.9|186536.6|186406.6|186512.1|186382.1|204
1706758200000|2024-02-01 03:30:00|186520|186390|186598.4|186468.4|186620.5|186490.5|186512.8|186382.8|582
1706758500000|2024-02-01 03:35:00|186597.8|186467.8|186678.3|186548.3|186686.9|186556.9|186585.2|186455.2|441
1706758800000|2024-02-01 03:40:00|186678.6|186548.6|186664.1|186534.1|186682.3|186552.3|186656.1|186526.1|175
1706759100000|2024-02-01 03:45:00|186664.2|186534.2|186630.7|186500.7|186666.1|186536.1|186620.8|186490.8|262
1706759400000|2024-02-01 03:50:00|186630.6|186500.6|186623.3|186493.3|186633.1|186503.1|186616.4|186486.4|118
1706759700000|2024-02-01 03:55:00|186623.5|186493.5|186650.6|186520.6|186655.6|186525.6|186622.2|186492.2|191
1706760000000|2024-02-01 04:00:00|186650.1|186520.1|186640.2|186510.2|186652.8|186522.8|186629.7|186499.7|419
1706760300000|2024-02-01 04:05:00|186641.9|186511.9|186645.2|186515.2|186654.4|186524.4|186623.8|186493.8|283
1706760600000|2024-02-01 04:10:00|186645|186515|186649.3|186519.3|186656.7|186526.7|186631.5|186501.5|313
1706760900000|2024-02-01 04:15:00|186649.4|186519.4|186726.7|186596.7|186746.5|186616.5|186649.1|186519.1|343
1706761200000|2024-02-01 04:20:00|186726.8|186596.8|186750.4|186620.4|186758.1|186628.1|186706.6|186576.6|404
1706761500000|2024-02-01 04:25:00|186750.3|186620.3|186760.6|186630.6|186760.6|186630.6|186743.8|186613.8|257
1706761800000|2024-02-01 04:30:00|186760.7|186630.7|186771.5|186641.5|186775.7|186645.7|186760.6|186630.6|192
1706762100000|2024-02-01 04:35:00|186771.6|186641.6|186760.9|186630.9|186776.4|186646.4|186757|186627|154
1706762400000|2024-02-01 04:40:00|186760.7|186630.7|186740|186610|186761.7|186631.7|186737.4|186607.4|141
1706762700000|2024-02-01 04:45:00|186739.9|186609.9|186771.4|186641.4|186772.1|186642.1|186723.8|186593.8|246
1706763000000|2024-02-01 04:50:00|186771.3|186641.3|186767.4|186637.4|186776|186646|186759.8|186629.8|153
1706763300000|2024-02-01 04:55:00|186765.5|186635.5|186739.7|186609.7|186765.6|186635.6|186737.1|186607.1|221
1706763600000|2024-02-01 05:00:00|186741.7|186611.7|186859.6|186729.6|186865.5|186735.5|186740.7|186610.7|292
1706763900000|2024-02-01 05:05:00|186859.8|186729.8|186915.4|186785.4|186920|186790|186858.3|186728.3|167
1706764200000|2024-02-01 05:10:00|186917.4|186787.4|186957.6|186827.6|186961.4|186831.4|186915.2|186785.2|200
1706764500000|2024-02-01 05:15:00|186957.5|186827.5|186953.2|186823.2|186965.3|186835.3|186943.2|186813.2|239
1706764800000|2024-02-01 05:20:00|186953.3|186823.3|186895.6|186765.6|186961.7|186831.7|186893.9|186763.9|266
1706765100000|2024-02-01 05:25:00|186895.5|186765.5|186902|186772|186921|186791|186893.9|186763.9|424
1706765400000|2024-02-01 05:30:00|186904.7|186774.7|186897.1|186767.1|186921.3|186791.3|186866.2|186736.2|444
1706765700000|2024-02-01 05:35:00|186897.2|186767.2|187026.1|186896.1|187044|186914|186893.5|186763.5|527
1706766000000|2024-02-01 05:40:00|187026|186896|187019.8|186889.8|187031.7|186901.7|187019.1|186889.1|509
1706766300000|2024-02-01 05:45:00|187020.4|186890.4|187022.1|186892.1|187039.8|186909.8|187013.6|186883.6|471
1706766600000|2024-02-01 05:50:00|187022.2|186892.2|187024|186894|187036.6|186906.6|187013.8|186883.8|626
1706766900000|2024-02-01 05:55:00|187028.7|186898.7|187030.2|186900.2|187036.8|186906.8|187024.8|186894.8|561
1706767200000|2024-02-01 06:00:00|187028.5|186898.5|187245.6|187115.6|187245.9|187115.9|187026.9|186896.9|837
1706767500000|2024-02-01 06:05:00|187246.8|187116.8|187249.2|187119.2|187293.5|187163.5|187183.1|187053.1|797
1706767800000|2024-02-01 06:10:00|187249.3|187119.3|187228.1|187098.1|187340.8|187210.8|187213.6|187083.6|828
1706768100000|2024-02-01 06:15:00|187218.4|187088.4|187280.1|187150.1|187293.5|187163.5|187198.4|187068.4|805
1706768400000|2024-02-01 06:20:00|187281|187151|187264.5|187134.5|187290.1|187160.1|187243.9|187113.9|729
1706768700000|2024-02-01 06:25:00|187264.8|187134.8|187379.9|187249.9|187397.5|187267.5|187255.1|187125.1|570
1706769000000|2024-02-01 06:30:00|187380.4|187250.4|187475.4|187345.4|187507|187377|187380.4|187250.4|627
1706769300000|2024-02-01 06:35:00|187475|187345|187406.5|187276.5|187476|187346|187384.8|187254.8|566
1706769600000|2024-02-01 06:40:00|187404.1|187274.1|187213.7|187083.7|187405.9|187275.9|187199.9|187069.9|763
1706769900000|2024-02-01 06:45:00|187213.4|187083.4|187150.4|187020.4|187216.6|187086.6|187149.7|187019.7|539
1706770200000|2024-02-01 06:50:00|187151|187021|187148.2|187018.2|187175.8|187045.8|187095.6|186965.6|585
1706770500000|2024-02-01 06:55:00|187147.6|187017.6|187455.1|187325.1|187496.4|187366.4|187142.8|187012.8|753
1706770800000|2024-02-01 07:00:00|187438.2|187308.2|187406.1|187316.1|187470.6|187351.3|187377.9|187268.5|820
1706771100000|2024-02-01 07:05:00|187402.9|187312.9|187476.4|187386.4|187513.6|187423.6|187366.2|187276.2|754
1706771400000|2024-02-01 07:10:00|187476.6|187386.6|187555.6|187465.6|187581|187480.1|187454.9|187364.9|761
1706771700000|2024-02-01 07:15:00|187557.1|187467.1|187722.5|187592.5|187741.9|187630.3|187500.7|187410.7|857
1706772000000|2024-02-01 07:20:00|187722.4|187592.4|187759.9|187669.9|187784|187694|187677.9|187586.7|813
1706772300000|2024-02-01 07:25:00|187759.5|187669.5|187709.3|187619.3|187779.4|187689.4|187648.1|187558.1|734
1706772600000|2024-02-01 07:30:00|187709.6|187619.6|187564.3|187474.3|187729.3|187639.3|187547.3|187457.3|830
1706772900000|2024-02-01 07:35:00|187563.9|187473.9|187793|187703|187804|187714|187562.1|187472.1|869
1706773200000|2024-02-01 07:40:00|187791.8|187701.8|187500.8|187410.8|187803.5|187713.5|187491.1|187401.1|919
1706773500000|2024-02-01 07:45:00|187501.4|187411.4|187592.5|187502.5|187686.4|187596.4|187437.7|187347.7|978
1706773800000|2024-02-01 07:50:00|187590.3|187500.3|187504.6|187414.6|187674.2|187584.2|187497.3|187407.3|953
1706774100000|2024-02-01 07:55:00|187505.7|187415.7|187404.1|187314.1|187542|187452|187398.2|187308.2|841
1706774400000|2024-02-01 08:00:00|187409.2|187319.2|187569.8|187479.8|187583.1|187493.1|187378.4|187288.4|964
1706774700000|2024-02-01 08:05:00|187569.7|187479.7|187612.7|187522.7|187674.5|187584.5|187540.4|187450.4|913
1706775000000|2024-02-01 08:10:00|187613.1|187523.1|187540.8|187450.8|187671.5|187581.5|187522.8|187432.8|945
1706775300000|2024-02-01 08:15:00|187543.1|187453.1|187577.7|187487.7|187659.2|187569.2|187462.6|187372.6|959
1706775600000|2024-02-01 08:20:00|187575.3|187485.3|187270.3|187180.3|187585.6|187495.6|187267.6|187177.6|972
1706775900000|2024-02-01 08:25:00|187271.7|187181.7|187228.9|187138.9|187274.3|187184.3|187109|187019|639
1706776200000|2024-02-01 08:30:00|187229.4|187139.4|187375.8|187285.8|187379.1|187289.1|187133|187043|845
1706776500000|2024-02-01 08:35:00|187383.6|187293.6|187254.2|187164.2|187411.8|187321.8|187250.1|187160.1|900
1706776800000|2024-02-01 08:40:00|187257.2|187167.2|187129.9|187039.9|187324.3|187234.3|187105.9|187015.9|861
1706777100000|2024-02-01 08:45:00|187129|187039|187183.8|187093.8|187183.8|187093.8|187105|187015|853
1706777400000|2024-02-01 08:50:00|187180.7|187090.7|187152.4|187062.4|187228.1|187138.1|187129.6|187039.6|879
1706777700000|2024-02-01 08:55:00|187151.2|187061.2|187047|186957|187155.3|187065.3|187045.6|186955.6|760
1706778000000|2024-02-01 09:00:00|187047.3|186957.3|187263.1|187173.1|187263.1|187173.1|187038.8|186948.8|953
1706778300000|2024-02-01 09:05:00|187268.2|187178.2|187187.2|187097.2|187280.8|187190.8|187158.1|187068.1|852
1706778600000|2024-02-01 09:10:00|187187.3|187097.3|187296.7|187206.7|187318.9|187228.9|187120.2|187030.2|834
1706778900000|2024-02-01 09:15:00|187298|187208|187198.8|187108.8|187310.3|187220.3|187174.4|187084.4|708
1706779200000|2024-02-01 09:20:00|187198.4|187108.4|187194.3|187104.3|187266|187176|187138.6|187048.6|857
1706779500000|2024-02-01 09:25:00|187195.3|187105.3|187118.1|187028.1|187236.1|187146.1|187112.6|187022.6|646
1706779800000|2024-02-01 09:30:00|187120.2|187030.2|187180|187090|187182|187092|187058.9|186968.9|711
1706780100000|2024-02-01 09:35:00|187180.8|187090.8|187159.8|187069.8|187184.9|187094.9|187093.4|187003.4|784
1706780400000|2024-02-01 09:40:00|187160|187070|187189.9|187099.9|187232.3|187142.3|187128.8|187038.8|773
1706780700000|2024-02-01 09:45:00|187189.7|187099.7|187143.8|187053.8|187196|187106|187123.3|187033.3|818
1706781000000|2024-02-01 09:50:00|187142.5|187052.5|187050.1|186960.1|187161.7|187071.7|187048.7|186958.7|872
1706781300000|2024-02-01 09:55:00|187050.4|186960.4|187051.3|186961.3|187061.5|186971.5|187007.3|186917.3|810
1706781600000|2024-02-01 10:00:00|187053.4|186963.4|187104.6|187014.6|187115|187025|187039.3|186949.3|600
1706781900000|2024-02-01 10:05:00|187107.6|187017.6|187125.3|187035.3|187161.8|187071.8|187098.7|187008.7|826
1706782200000|2024-02-01 10:10:00|187125.5|187035.5|186849.1|186759.1|187128.1|187038.1|186848.8|186758.8|830
1706782500000|2024-02-01 10:15:00|186849.5|186759.5|186866.4|186776.4|186897.4|186807.4|186845.9|186755.9|769
1706782800000|2024-02-01 10:20:00|186872.8|186782.8|186920.7|186830.7|186935.7|186845.7|186864.3|186774.3|662
1706783100000|2024-02-01 10:25:00|186920.8|186830.8|186925.8|186835.8|186987.4|186897.4|186910.8|186820.8|699
1706783400000|2024-02-01 10:30:00|186926.3|186836.3|186996.5|186906.5|187004.7|186914.7|186916.5|186826.5|787
1706783700000|2024-02-01 10:35:00|186996.8|186906.8|187123|187033|187131|187041|186989.1|186899.1|798
1706784000000|2024-02-01 10:40:00|187123.3|187033.3|187114.3|187024.3|187208.9|187118.9|187105.1|187015.1|749
1706784300000|2024-02-01 10:45:00|187117.4|187027.4|187095.4|187005.4|187132.4|187042.4|187046.9|186956.9|826
1706784600000|2024-02-01 10:50:00|187094|187004|187155.8|187065.8|187172.7|187082.7|187063.3|186973.3|847
1706784900000|2024-02-01 10:55:00|187156|187066|187369.4|187279.4|187379|187289|187154.5|187064.5|896
1706785200000|2024-02-01 11:00:00|187372.6|187282.6|187429|187339|187576.6|187486.6|187372.6|187282.6|829
1706785500000|2024-02-01 11:05:00|187428.8|187338.8|187398.5|187308.5|187525.3|187435.3|187398.5|187308.5|695
1706785800000|2024-02-01 11:10:00|187394.5|187304.5|187458.8|187368.8|187511.3|187421.3|187365.2|187275.2|824
1706786100000|2024-02-01 11:15:00|187460.3|187370.3|187471.7|187381.7|187538.9|187448.9|187425.3|187335.3|650
1706786400000|2024-02-01 11:20:00|187470.2|187380.2|187573.5|187483.5|187605.7|187515.7|187451.6|187361.6|816
1706786700000|2024-02-01 11:25:00|187573.4|187483.4|187654.7|187564.7|187726.8|187636.8|187571.1|187481.1|732
1706787000000|2024-02-01 11:30:00|187654.9|187564.9|187761.1|187671.1|187766.2|187676.2|187642.9|187552.9|742
1706787300000|2024-02-01 11:35:00|187761|187671|187700.5|187610.5|187768.6|187678.6|187657.7|187567.7|689
1706787600000|2024-02-01 11:40:00|187700.6|187610.6|187674.2|187584.2|187728|187638|187671.4|187581.4|667
1706787900000|2024-02-01 11:45:00|187672.2|187582.2|187573.5|187483.5|187690.9|187600.9|187530.5|187440.5|665
1706788200000|2024-02-01 11:50:00|187573.7|187483.7|187546.5|187456.5|187573.7|187483.7|187471.3|187381.3|679
1706788500000|2024-02-01 11:55:00|187540.7|187450.7|187463.5|187333.5|187541.1|187451.1|187412.2|187322.2|549
1706788800000|2024-02-01 12:00:00|187465.1|187335.1|187683.3|187593.3|187712.8|187622.8|187465.1|187335.1|769
1706789100000|2024-02-01 12:05:00|187685.6|187595.6|187569.6|187479.6|187693.9|187603.9|187450.5|187360.5|834
1706789400000|2024-02-01 12:10:00|187569.8|187479.8|187563.9|187473.9|187586.8|187496.8|187543.7|187453.7|633
1706789700000|2024-02-01 12:15:00|187564.2|187474.2|187619.7|187529.7|187717.5|187627.5|187562.9|187472.9|746
1706790000000|2024-02-01 12:20:00|187619.4|187529.4|187528.3|187438.3|187660|187570|187484.2|187394.2|882
1706790300000|2024-02-01 12:25:00|187529.2|187439.2|187293.1|187203.1|187532.2|187442.2|187292.2|187202.2|850
1706790600000|2024-02-01 12:30:00|187293.2|187203.2|187230.8|187140.8|187304.5|187214.5|187164.6|187074.6|970
1706790900000|2024-02-01 12:35:00|187230.2|187140.2|187202.8|187112.8|187291.3|187201.3|187170.3|187080.3|776
1706791200000|2024-02-01 12:40:00|187202.3|187112.3|186997.4|186907.4|187203.4|187113.4|186993.6|186903.6|831
1706791500000|2024-02-01 12:45:00|187006.8|186916.8|186989.2|186899.2|187041.2|186951.2|186948.6|186858.6|874
1706791800000|2024-02-01 12:50:00|186992.3|186902.3|186937.1|186847.1|187134.2|187044.2|186915.6|186825.6|852
1706792100000|2024-02-01 12:55:00|186935.3|186845.3|186972.2|186882.2|187011.1|186921.1|186919.1|186829.1|797
1706792400000|2024-02-01 13:00:00|186972.1|186882.1|187116.3|187026.3|187128.9|187038.9|186940.6|186850.6|907
1706792700000|2024-02-01 13:05:00|187113.8|187023.8|187137.1|187047.1|187217.7|187127.7|187039.4|186949.4|759
1706793000000|2024-02-01 13:10:00|187140.9|187050.9|187051.1|186961.1|187160.5|187070.5|187048.2|186958.2|775
1706793300000|2024-02-01 13:15:00|187052.3|186962.3|187115.2|187025.2|187120|187030|187024.4|186934.4|708
1706793600000|2024-02-01 13:20:00|187108.8|187018.8|187162.2|187072.2|187191.2|187101.2|187082|186992|871
1706793900000|2024-02-01 13:25:00|187159.4|187069.4|187385.7|187043.7|187385.7|187144.8|187093.7|187003.7|772
1706794200000|2024-02-01 13:30:00|187409.9|187067.9|186925.7|186835.7|187409.9|187067.9|186906.5|186816.5|918
1706794500000|2024-02-01 13:35:00|186925.4|186835.4|186634.1|186544.1|186932.4|186842.4|186560.1|186470.1|972
1706794800000|2024-02-01 13:40:00|186656.7|186566.7|186597|186507|186724.2|186634.2|186546.1|186456.1|993
1706795100000|2024-02-01 13:45:00|186594.9|186504.9|186595.8|186505.8|186692.4|186602.4|186552|186462|846
1706795400000|2024-02-01 13:50:00|186596|186506|186611|186521|186671.7|186581.7|186540.6|186450.6|772
1706795700000|2024-02-01 13:55:00|186611.1|186521.1|186770.6|186680.6|186793.4|186703.4|186601.6|186511.6|880
1706796000000|2024-02-01 14:00:00|186770.5|186680.5|186804.3|186714.3|186805.2|186715.2|186662.8|186572.8|943
1706796300000|2024-02-01 14:05:00|186805.6|186715.6|186794.8|186704.8|186875.1|186785.1|186770.6|186680.6|840
1706796600000|2024-02-01 14:10:00|186791.8|186701.8|186439.3|186349.3|186791.8|186701.8|186408.6|186318.6|956
1706796900000|2024-02-01 14:15:00|186437.9|186347.9|186548.5|186458.5|186563.4|186473.4|186435.8|186345.8|927
1706797200000|2024-02-01 14:20:00|186548.3|186458.3|186631.1|186541.1|186631.1|186541.1|186493.5|186403.5|949
1706797500000|2024-02-01 14:25:00|186628.3|186538.3|186663.2|186573.2|186697.6|186607.6|186592.3|186502.3|878
1706797800000|2024-02-01 14:30:00|186661|186571|186601.3|186511.3|186682.8|186592.8|186582.5|186492.5|989
1706798100000|2024-02-01 14:35:00|186602|186512|186536.5|186446.5|186623.9|186533.9|186524.4|186434.4|971
1706798400000|2024-02-01 14:40:00|186535.6|186445.6|186460.8|186330.8|186552|186462|186433.5|186322.3|791
1706798700000|2024-02-01 14:45:00|186462.1|186332.1|186457.4|186367.4|186505.5|186415.5|186272.5|186182.5|1007
1706799000000|2024-02-01 14:50:00|186457.2|186367.2|186386.4|186296.4|186517.4|186427.4|186380.9|186290.9|989
1706799300000|2024-02-01 14:55:00|186394.4|186304.4|186511.7|186227.2|186511.7|186379.5|186317.2|186227.2|765
1706799600000|2024-02-01 15:00:00|186544.2|186229.8|186522.2|186432.2|186851.9|186710.5|186409.6|186229.8|1044
1706799900000|2024-02-01 15:05:00|186540.3|186450.3|186434.8|186344.8|186670.6|186580.6|186337.5|186247.5|1097
1706800200000|2024-02-01 15:10:00|186441.4|186351.4|186444.1|186354.1|186556.6|186466.6|186426.2|186336.2|1072
1706800500000|2024-02-01 15:15:00|186446|186356|186481.3|186391.3|186515.4|186425.4|186372.6|186282.6|1046
1706800800000|2024-02-01 15:20:00|186483.6|186393.6|186429.6|186339.6|186600.2|186510.2|186424.5|186334.5|1036
1706801100000|2024-02-01 15:25:00|186434|186344|186416.9|186326.9|186449.5|186359.5|186343.2|186253.2|994
1706801400000|2024-02-01 15:30:00|186417.1|186327.1|186487.1|186397.1|186529.4|186439.4|186399.3|186309.3|968
1706801700000|2024-02-01 15:35:00|186486.8|186396.8|186488.2|186398.2|186506.3|186416.3|186429.4|186339.4|935
1706802000000|2024-02-01 15:40:00|186488|186398|186344.5|186254.5|186493.3|186403.3|186341.6|186251.6|931
1706802300000|2024-02-01 15:45:00|186343.7|186253.7|186395.3|186305.3|186412.5|186322.5|186300.6|186210.6|934
1706802600000|2024-02-01 15:50:00|186394.5|186304.5|186266.5|186176.5|186398.6|186308.6|186229.4|186139.4|989
1706802900000|2024-02-01 15:55:00|186266.7|186176.7|186083.8|185993.8|186266.7|186176.7|185996.8|185906.8|954
1706803200000|2024-02-01 16:00:00|186084.3|185994.3|186068.6|185978.6|186155.8|186065.8|185999.3|185909.3|955
1706803500000|2024-02-01 16:05:00|186067.7|185977.7|185984.6|185894.6|186096.7|186006.7|185958.7|185868.7|856
1706803800000|2024-02-01 16:10:00|185986.6|185896.6|185927.9|185837.9|186007.5|185917.5|185815.4|185725.4|978
1706804100000|2024-02-01 16:15:00|185910.6|185820.6|186071.9|185981.9|186082.5|185992.5|185851.1|185761.1|965
1706804400000|2024-02-01 16:20:00|186071.4|185981.4|186052|185962|186114.8|186024.8|186017.7|185927.7|1016
1706804700000|2024-02-01 16:25:00|186052.6|185962.6|186110.9|186020.9|186131.7|186041.7|186040.8|185950.8|1016
1706805000000|2024-02-01 16:30:00|186110.7|186020.7|186021.8|185931.8|186138.8|186048.8|185959.9|185869.9|886
1706805300000|2024-02-01 16:35:00|186028.5|185938.5|185994.7|185904.7|186058.7|185968.7|185984|185894|761
1706805600000|2024-02-01 16:40:00|185993.2|185903.2|185845.6|185755.6|186002.3|185912.3|185826.9|185736.9|871
1706805900000|2024-02-01 16:45:00|185842.3|185752.3|185757.3|185667.3|185843.8|185753.8|185706.5|185616.5|872
1706806200000|2024-02-01 16:50:00|185757.2|185667.2|185731.6|185641.6|185757.4|185667.4|185686.2|185596.2|618
1706806500000|2024-02-01 16:55:00|185731.9|185641.9|185914.1|185824.1|185919|185829|185718.7|185628.7|748
1706806800000|2024-02-01 17:00:00|185911.8|185821.8|185948.6|185858.6|186040.4|185950.4|185878.2|185788.2|961
1706807100000|2024-02-01 17:05:00|185946.6|185856.6|185829.2|185739.2|185965|185875|185810.5|185720.5|934
1706807400000|2024-02-01 17:10:00|185826.8|185736.8|185797.3|185707.3|185852.6|185762.6|185660.5|185570.5|842
1706807700000|2024-02-01 17:15:00|185798.4|185708.4|185842.1|185752.1|185849.2|185759.2|185731.1|185641.1|858
1706808000000|2024-02-01 17:20:00|185841.7|185751.7|185931.2|185841.2|185966|185876|185834.1|185744.1|701
1706808300000|2024-02-01 17:25:00|185934.1|185844.1|185933.5|185843.5|185978.1|185888.1|185924|185834|774
1706808600000|2024-02-01 17:30:00|185933.1|185843.1|185953.6|185823.6|185970.1|185880.1|185888.8|185798.8|829
1706808900000|2024-02-01 17:35:00|185952.4|185822.4|185931.7|185841.7|185960|185870|185890.9|185800.1|862
1706809200000|2024-02-01 17:40:00|185931.5|185841.5|185998.5|185908.5|185999.8|185909.8|185925.7|185835.7|826
1706809500000|2024-02-01 17:45:00|185999.5|185909.5|185965.1|185835.1|186004.3|185914.3|185941.8|185811.8|778
1706809800000|2024-02-01 17:50:00|185965.5|185835.5|185919.3|185829.3|185965.5|185852.7|185877.8|185770.3|953
1706810100000|2024-02-01 17:55:00|185920.1|185830.1|186051.5|185961.5|186090.9|186000.9|185915.9|185825.9|773
1706810400000|2024-02-01 18:00:00|186052.4|185962.4|186027.7|185937.7|186056.6|185966.6|185918.5|185828.5|791
1706810700000|2024-02-01 18:05:00|186028|185938|185929.4|185839.4|186049.1|185959.1|185855.3|185765.3|753
1706811000000|2024-02-01 18:10:00|185927.8|185837.8|185842.9|185752.9|185932.5|185842.5|185841.8|185751.8|726
1706811300000|2024-02-01 18:15:00|185843|185753|185964|185874|185965.9|185875.9|185839.6|185749.6|778
1706811600000|2024-02-01 18:20:00|185963.7|185873.7|186015.5|185925.5|186023|185933|185950.3|185860.3|752
1706811900000|2024-02-01 18:25:00|186015.6|185925.6|186077.2|185987.2|186079.5|185989.5|185998.9|185908.9|730
1706812200000|2024-02-01 18:30:00|186077.4|185987.4|186011.8|185921.8|186077.9|185987.9|185989.3|185899.3|743
1706812500000|2024-02-01 18:35:00|186012.4|185922.4|185912.9|185822.9|186015.1|185925.1|185892.2|185802.2|864
1706812800000|2024-02-01 18:40:00|185914|185824|185976.4|185886.4|186007|185917|185862.2|185772.2|696
1706813100000|2024-02-01 18:45:00|185977.5|185887.5|186021.1|185931.1|186022.4|185932.4|185918.1|185828.1|661
1706813400000|2024-02-01 18:50:00|186021.8|185931.8|186020.2|185930.2|186043.4|185953.4|185974|185884|671
1706813700000|2024-02-01 18:55:00|186020.1|185930.1|185962.8|185872.8|186023.5|185933.5|185943.7|185853.7|818
1706814000000|2024-02-01 19:00:00|185961.6|185871.6|185977.4|185887.4|185993.1|185903.1|185944.9|185854.9|892
1706814300000|2024-02-01 19:05:00|185978.3|185888.3|185982.7|185852.7|185996.5|185906.5|185959.5|185829.5|930
1706814600000|2024-02-01 19:10:00|185982|185852|185953.6|185863.6|185995.3|185884.4|185949.6|185834.9|979
1706814900000|2024-02-01 19:15:00|185953.7|185863.7|186035.5|185945.5|186046.7|185956.7|185946.3|185856.3|890
1706815200000|2024-02-01 19:20:00|186035.3|185945.3|186032.7|185942.7|186048.9|185958.9|186003.1|185913.1|883
1706815500000|2024-02-01 19:25:00|186033.2|185943.2|186069.9|185979.9|186077.6|185987.6|186020.6|185930.6|852
1706815800000|2024-02-01 19:30:00|186060.1|185970.1|186207.8|186117.8|186225.7|186135.7|186032.6|185942.6|890
1706816100000|2024-02-01 19:35:00|186206.7|186116.7|186055.6|185965.6|186218.2|186128.2|186052.2|185962.2|873
1706816400000|2024-02-01 19:40:00|186055.5|185965.5|186022.1|185892.1|186057.2|185967.2|186016.8|185886.8|742
1706816700000|2024-02-01 19:45:00|186023.5|185893.5|185939.7|185849.7|186023.7|185898.6|185880.8|185790.8|935
1706817000000|2024-02-01 19:50:00|185935.5|185845.5|186062.3|185972.3|186062.3|185972.3|185935.5|185845.5|696
1706817300000|2024-02-01 19:55:00|186074.6|185984.6|186071.9|185941.9|186176.9|186046.9|186071.9|185941.9|813
1706817600000|2024-02-01 20:00:00|186083|185953|186060.7|185930.7|186090|185960|186052.4|185922.4|593
1706817900000|2024-02-01 20:05:00|186060.6|185930.6|186061.8|185931.8|186078.9|185948.9|186055.4|185925.4|790
1706818200000|2024-02-01 20:10:00|186060.7|185930.7|186161.5|186031.5|186167.8|186037.8|186059.3|185929.3|763
1706818500000|2024-02-01 20:15:00|186161.9|186031.9|186180.4|186050.4|186184.8|186054.8|186156.9|186026.9|739
1706818800000|2024-02-01 20:20:00|186180.5|186050.5|186210|186080|186212.7|186082.7|186178.2|186048.2|697
1706819100000|2024-02-01 20:25:00|186208.7|186078.7|186174.6|186044.6|186218.3|186088.3|186168.8|186038.8|722
1706819400000|2024-02-01 20:30:00|186174.3|186044.3|186179.9|186049.9|186186.3|186056.3|186170.1|186040.1|675
1706819700000|2024-02-01 20:35:00|186182.3|186052.3|186179.2|186049.2|186183.7|186053.7|186162.5|186032.5|675
1706820000000|2024-02-01 20:40:00|186179.7|186049.7|186181.2|186051.2|186185|186055|186172.1|186042.1|620
1706820300000|2024-02-01 20:45:00|186181|186051|186218.1|186088.1|186221.6|186091.6|186172.8|186042.8|666
1706820600000|2024-02-01 20:50:00|186218.6|186088.6|186205.1|186115.1|186237.1|186122.1|186203|186078.7|758
1706820900000|2024-02-01 20:55:00|186206|186116|186169|186079|186223.7|186133.7|186164.5|186074.5|857
1706821200000|2024-02-01 21:00:00|186168.7|186078.7|186188.1|186098.1|186204.9|186114.9|186163.4|186073.4|508
1706821500000|2024-02-01 21:05:00|186187|186097|186197.9|186107.9|186232.3|186111.8|186177.4|186085.2|446
1706821800000|2024-02-01 21:10:00|186197.7|186107.7|186185.5|186095.5|186204.7|186114.7|186177|186087|204
1706822100000|2024-02-01 21:15:00|186184.4|186094.4|186195.7|186065.7|186209|186100.4|186181.6|186062.6|152
1706822400000|2024-02-01 21:20:00|186196.1|186066.1|186210.2|186080.2|186213|186083|186193.2|186063.2|349
1706822700000|2024-02-01 21:25:00|186210.4|186080.4|186193|186063|186211|186091.1|186163.3|186059.7|211
1706823000000|2024-02-01 21:30:00|186191.5|186061.5|186198.6|186068.6|186203.6|186073.6|186191.1|186061.1|108
1706823300000|2024-02-01 21:35:00|186198.9|186068.9|186196.2|186066.2|186200.1|186070.1|186194.5|186064.5|94
1706823600000|2024-02-01 21:40:00|186204|186074|186180.3|186050.3|186211|186081|186153.9|186043.7|145
1706823900000|2024-02-01 21:45:00|186167.3|186037.3|186083.6|185953.6|186179.8|186049.8|186061.1|185931.1|263
1706824200000|2024-02-01 21:50:00|186085.3|185955.3|186074.2|185944.2|186086.6|185956.6|186072.2|185942.2|105
1706824500000|2024-02-01 21:55:00|186074.4|185944.4|186127.6|185841.5|186140.6|185957.6|186074.4|185841.5|96
1706824800000|2024-02-01 22:00:00|186139.8|185797.8|185966|185624|186294.1|185952.1|185966|185624|33
1706825100000|2024-02-01 22:05:00|185966.1|185624.1|186016.1|185674.1|186016.1|185674.1|185954.7|185612.7|7
1706825400000|2024-02-01 22:10:00|185952.1|185610.1|185964.8|185622.8|185967.3|185625.3|185921.2|185579.2|26
1706825700000|2024-02-01 22:15:00|185964.9|185622.9|185989.9|185647.9|185995.5|185653.5|185964.5|185622.5|20
1706826000000|2024-02-01 22:20:00|185983.6|185641.6|185978|185636|185988.8|185646.8|185957.3|185615.3|50
1706826300000|2024-02-01 22:25:00|185985.1|185643.1|185977.9|185635.9|185985.4|185643.4|185953.1|185611.1|9
1706826600000|2024-02-01 22:30:00|185994.6|185652.6|186004.6|185662.6|186005.2|185663.2|185994.6|185652.6|72
1706826900000|2024-02-01 22:35:00|186004.5|185662.5|185999.8|185657.8|186004.5|185662.5|185976.8|185634.8|24
1706827200000|2024-02-01 22:40:00|185999.7|185657.7|185989.6|185647.6|185999.9|185657.9|185989.2|185647.2|10
1706827500000|2024-02-01 22:45:00|185985.6|185643.6|186157.5|185815.5|186158.7|185816.7|185983.7|185641.7|156
1706827800000|2024-02-01 22:50:00|186157.6|185815.6|186098.4|185756.4|186180.2|185838.2|186072.4|185730.4|234
1706828100000|2024-02-01 22:55:00|186108.6|185766.6|186121|185779|186121|185779|186096.3|185754.3|95
1706828400000|2024-02-01 23:00:00|186080.3|185738.3|186094.1|185752.1|186117.1|185775.1|186056.7|185714.7|258
1706828700000|2024-02-01 23:05:00|186091.6|185749.6|186023.7|185681.7|186097.3|185755.3|185974.9|185632.9|226
1706829000000|2024-02-01 23:10:00|186041|185699|186003.6|185686.4|186041.8|185699.8|186003.6|185665.7|68
1706829300000|2024-02-01 23:15:00|186020.7|185686.5|186039.7|185697.7|186039.7|185697.7|185964.4|185647.7|85
1706829600000|2024-02-01 23:20:00|186029.4|185687.4|186047.8|185705.8|186048.2|185706.2|185964.2|185659.8|85
1706829900000|2024-02-01 23:25:00|186044|185702|186015.4|185673.4|186044|185702|185970.1|185661.2|62
1706830200000|2024-02-01 23:30:00|186016.2|185674.2|185967.7|185668.5|186032.9|185690.9|185967.7|185662.9|73
1706830500000|2024-02-01 23:35:00|185986.4|185670.5|186017.2|185691.9|186051.2|185709.2|185968.9|185667.8|74
1706830800000|2024-02-01 23:40:00|186019.1|185692|186034.1|185692.1|186056.8|185714.8|186011.8|185673.3|66
1706831100000|2024-02-01 23:45:00|186014.8|185673.3|186023.2|185695.3|186058.4|185716.4|186011.3|185673.2|41
1706831400000|2024-02-01 23:50:00|186023.1|185682.2|185960.1|185694.2|186056.8|185714.8|185919.1|185672.9|209
1706831700000|2024-02-01 23:55:00|185960|185694.3|185929.8|185713.2|185970.6|185713.2|185915.3|185683.7|118
1706832000000|2024-02-02 00:00:00|185929.6|185712.3|185860.9|185560.3|185944.1|185727.9|185724.8|185484.6|367
1706832300000|2024-02-02 00:05:00|185861|185560.5|185853.7|185723.7|185871|185730.9|185802.1|185560.5|376
1706832600000|2024-02-02 00:10:00|185852.7|185722.7|185860.6|185730.6|185862.3|185732.3|185852.3|185722.3|338
1706832900000|2024-02-02 00:15:00|185856.1|185726.1|185857.8|185727.8|185862.5|185732.5|185850.3|185720.3|307
1706833200000|2024-02-02 00:20:00|185857.6|185727.6|185843.5|185713.5|185862.7|185732.7|185843.2|185713.2|331
1706833500000|2024-02-02 00:25:00|185843.6|185713.6|185859.5|185729.5|185859.5|185729.5|185838.7|185708.7|92
1706833800000|2024-02-02 00:30:00|185855.6|185725.6|185879.4|185749.4|185879.4|185749.4|185842.6|185712.6|201
1706834100000|2024-02-02 00:35:00|185879.5|185749.5|185873.1|185743.1|185879.5|185749.5|185861.1|185731.1|228
1706834400000|2024-02-02 00:40:00|185872.9|185742.9|185879.8|185749.8|185882|185752|185872.9|185742.9|224
1706834700000|2024-02-02 00:45:00|185879.9|185749.9|185871.8|185741.8|185882.6|185752.6|185871.6|185741.6|238
1706835000000|2024-02-02 00:50:00|185871.6|185741.6|185886.8|185756.8|185901.2|185771.2|185870.7|185740.7|394
1706835300000|2024-02-02 00:55:00|185887|185757|185997.1|185867.1|185997.5|185867.5|185884.1|185754.1|540
1706835600000|2024-02-02 01:00:00|185999|185869|185976.9|185846.9|185999|185869|185965.3|185835.3|336
1706835900000|2024-02-02 01:05:00|185976.8|185846.8|185879.2|185749.2|185977.4|185847.4|185876|185746|108
1706836200000|2024-02-02 01:10:00|185879.3|185749.3|185888.7|185758.7|185894.2|185764.2|185873.3|185743.3|440
1706836500000|2024-02-02 01:15:00|185888.6|185758.6|185880.3|185750.3|185893.5|185763.5|185871.4|185741.4|296
1706836800000|2024-02-02 01:20:00|185880.4|185750.4|185796.9|185666.9|185890.8|185760.8|185788|185658|381
1706837100000|2024-02-02 01:25:00|185797|185667|185765.1|185635.1|185797.5|185667.5|185758.3|185628.3|197
1706837400000|2024-02-02 01:30:00|185760.3|185630.3|185785.1|185655.1|185785.1|185655.1|185760.3|185630.3|83
1706837700000|2024-02-02 01:35:00|185773.5|185643.5|185786.6|185656.6|185851.4|185721.4|185754.7|185632.4|308
1706838000000|2024-02-02 01:40:00|185786.7|185656.7|185838.1|185708.1|185851|185721|185784.9|185654.9|473
1706838300000|2024-02-02 01:45:00|185838|185708|185831.4|185701.4|185846.5|185716.5|185826.6|185696.6|145
1706838600000|2024-02-02 01:50:00|185835|185705|185840.8|185710.8|185856.9|185726.9|185831.8|185701.8|69
1706838900000|2024-02-02 01:55:00|185841.4|185711.4|185824.9|185694.9|185854.3|185724.3|185822.2|185692.2|252
1706839200000|2024-02-02 02:00:00|185823.8|185693.8|185765.5|185635.5|185833.8|185703.8|185746.5|185616.5|660
1706839500000|2024-02-02 02:05:00|185765.6|185635.6|185698.2|185568.2|185777.9|185647.9|185634.2|185504.2|485
1706839800000|2024-02-02 02:10:00|185700.9|185570.9|185841.8|185711.8|185850.9|185720.9|185699.9|185569.9|606
1706840100000|2024-02-02 02:15:00|185845.4|185715.4|185837.1|185707.1|185855.8|185725.8|185832.5|185702.5|609
1706840400000|2024-02-02 02:20:00|185837.4|185707.4|185797.4|185667.4|185839.5|185709.5|185782|185652|171
1706840700000|2024-02-02 02:25:00|185797.3|185667.3|185799|185669|185803.9|185673.9|185795.2|185665.2|107
1706841000000|2024-02-02 02:30:00|185799.5|185669.5|185853.1|185723.1|185853.1|185723.1|185796.2|185666.2|111
1706841300000|2024-02-02 02:35:00|185853.2|185723.2|185934.7|185804.7|185954.2|185824.2|185848.4|185718.4|344
1706841600000|2024-02-02 02:40:00|185934.6|185804.6|185809.3|185679.3|185934.8|185804.8|185807.4|185677.4|239
1706841900000|2024-02-02 02:45:00|185809.2|185679.2|185783.6|185653.6|185812.2|185682.2|185779.8|185649.8|222
1706842200000|2024-02-02 02:50:00|185788.2|185658.2|185750.6|185620.6|185790.1|185660.1|185748.9|185618.9|285
1706842500000|2024-02-02 02:55:00|185750.7|185620.7|185698.6|185568.6|185752.3|185622.3|185698.3|185568.3|161
1706842800000|2024-02-02 03:00:00|185698.8|185568.8|185697.5|185567.5|185706.7|185576.7|185689.7|185559.7|108
1706843100000|2024-02-02 03:05:00|185697.6|185567.6|185708.6|185578.6|185710.4|185580.4|185691.8|185561.8|76
1706843400000|2024-02-02 03:10:00|185708.5|185578.5|185716.9|185586.9|185718.2|185588.2|185704.6|185574.6|185
1706843700000|2024-02-02 03:15:00|185717|185587|185831.4|185701.4|185840.7|185710.7|185711.6|185581.6|297
1706844000000|2024-02-02 03:20:00|185832.9|185702.9|185717.1|185587.1|185839.1|185709.1|185713|185583|111
1706844300000|2024-02-02 03:25:00|185717.2|185587.2|185815.6|185685.6|185826.3|185696.3|185713.3|185583.3|99
1706844600000|2024-02-02 03:30:00|185816|185686|185818.7|185688.7|185822.2|185692.2|185812.5|185682.5|116
1706844900000|2024-02-02 03:35:00|185818.3|185688.3|185848.3|185718.3|185862.2|185732.2|185817.4|185687.4|202
1706845200000|2024-02-02 03:40:00|185848.4|185718.4|185842.9|185712.9|185861.7|185731.7|185840.9|185710.9|111
1706845500000|2024-02-02 03:45:00|185847.4|185717.4|185840.9|185710.9|185860.4|185730.4|185835.9|185705.9|128
1706845800000|2024-02-02 03:50:00|185841.3|185711.3|185773.9|185643.9|185841.3|185711.3|185761.5|185631.5|181
1706846100000|2024-02-02 03:55:00|185772.5|185642.5|185767.7|185637.7|185779.1|185649.1|185762.3|185632.3|118
1706846400000|2024-02-02 04:00:00|185773.6|185643.6|185771.9|185641.9|185778.8|185648.8|185762.8|185632.8|191
1706846700000|2024-02-02 04:05:00|185768.8|185638.8|185757.2|185627.2|185793.2|185663.2|185750|185620|218
1706847000000|2024-02-02 04:10:00|185757|185627|185760.1|185630.1|185763.2|185633.2|185753.1|185623.1|138
1706847300000|2024-02-02 04:15:00|185760|185630|185758.9|185628.9|185761.6|185631.6|185752.1|185622.1|105
1706847600000|2024-02-02 04:20:00|185758.8|185628.8|185757.3|185627.3|185760.9|185630.9|185751.9|185621.9|83
1706847900000|2024-02-02 04:25:00|185757.5|185627.5|185760|185630|185763.2|185633.2|185754.2|185624.2|167
1706848200000|2024-02-02 04:30:00|185760.2|185630.2|185703.4|185573.4|185760.6|185630.6|185695.6|185565.6|163
1706848500000|2024-02-02 04:35:00|185703.6|185573.6|185692.6|185562.6|185709.3|185579.3|185691.8|185561.8|110
1706848800000|2024-02-02 04:40:00|185692.1|185562.1|185740.5|185610.5|185740.9|185610.9|185691.7|185561.7|114
1706849100000|2024-02-02 04:45:00|185740.2|185610.2|185771.8|185641.8|185776.1|185646.1|185699.7|185569.7|185
1706849400000|2024-02-02 04:50:00|185771.7|185641.7|185779.3|185649.3|185817.8|185687.8|185769.4|185639.4|206
1706849700000|2024-02-02 04:55:00|185779.4|185649.4|185780.4|185650.4|185781.5|185651.5|185776.7|185646.7|137
1706850000000|2024-02-02 05:00:00|185780|185650|185805.8|185675.8|185817.9|185687.9|185776.8|185646.8|169
1706850300000|2024-02-02 05:05:00|185806|185676|185804.7|185674.7|185816.6|185686.6|185800.5|185670.5|113
1706850600000|2024-02-02 05:10:00|185804.8|185674.8|185898.4|185768.4|185899.8|185769.8|185801.5|185671.5|264
1706850900000|2024-02-02 05:15:00|185898.6|185768.6|185864.3|185734.3|185900.6|185770.6|185855.8|185725.8|275
1706851200000|2024-02-02 05:20:00|185865.8|185735.8|185865.7|185735.7|185867.2|185737.2|185854.2|185724.2|181
1706851500000|2024-02-02 05:25:00|185858.9|185728.9|185857.6|185727.6|185868.7|185738.7|185853.7|185723.7|171
1706851800000|2024-02-02 05:30:00|185857.2|185727.2|185804.4|185674.4|185861.7|185731.7|185798.9|185668.9|227
1706852100000|2024-02-02 05:35:00|185804.5|185674.5|185796.8|185666.8|185825.7|185695.7|185795.5|185665.5|200
1706852400000|2024-02-02 05:40:00|185796.9|185666.9|185799.9|185669.9|185804.1|185674.1|185796.2|185666.2|113
1706852700000|2024-02-02 05:45:00|185798.5|185668.5|185793.2|185663.2|185814.9|185684.9|185791.3|185661.3|158
1706853000000|2024-02-02 05:50:00|185793.3|185663.3|185797.9|185667.9|185799|185669|185791.3|185661.3|77
1706853300000|2024-02-02 05:55:00|185797.5|185667.5|185798.5|185668.5|185803.9|185673.9|185794.4|185664.4|114
1706853600000|2024-02-02 06:00:00|185800.9|185670.9|185796.8|185666.8|185828.9|185698.9|185796.8|185666.8|260
1706853900000|2024-02-02 06:05:00|185797.7|185667.7|185799.3|185669.3|185803.1|185673.1|185792.7|185662.7|264
1706854200000|2024-02-02 06:10:00|185801.7|185671.7|185795.1|185665.1|185807.6|185677.6|185794.7|185664.7|134
1706854500000|2024-02-02 06:15:00|185795.3|185665.3|185907.3|185777.3|185915.4|185785.4|185795.3|185665.3|240
1706854800000|2024-02-02 06:20:00|185907.4|185777.4|185985.8|185855.8|186082.6|185952.6|185881.9|185773.1|469
1706855100000|2024-02-02 06:25:00|185986.7|185856.7|185979.4|185849.4|186008.4|185878.4|185904|185774|714
1706855400000|2024-02-02 06:30:00|185982.7|185852.7|185921.8|185791.8|185991.3|185861.3|185909.8|185779.8|417
1706855700000|2024-02-02 06:35:00|185922.1|185792.1|185982.1|185852.1|185996.7|185866.7|185918.6|185788.6|398
1706856000000|2024-02-02 06:40:00|185982.5|185852.5|185981|185851|185993.9|185863.9|185981|185851|397
1706856300000|2024-02-02 06:45:00|185982.2|185852.2|186031.4|185901.4|186036.1|185906.1|185874.5|185744.5|538
1706856600000|2024-02-02 06:50:00|186031.6|185901.6|186226.4|186096.4|186228.7|186098.7|186031.6|185901.6|723
1706856900000|2024-02-02 06:55:00|186223.1|186093.1|186226.2|186096.2|186242.1|186112.1|186112.3|185982.3|758
1706857200000|2024-02-02 07:00:00|186230|186100|186161.8|186071.8|186242.1|186143|186135|186005|909
1706857500000|2024-02-02 07:05:00|186167.1|186077.1|186200.8|186070.8|186226.1|186096.1|186123.9|186033.9|647
1706857800000|2024-02-02 07:10:00|186200.3|186070.3|186154|186064|186201.5|186091.9|186107.3|185979.2|961
1706858100000|2024-02-02 07:15:00|186154.1|186064.1|186133.4|186043.4|186190.7|186100.7|186130|186040|755
1706858400000|2024-02-02 07:20:00|186131.8|186041.8|186037.8|185947.8|186148.5|186058.5|186019|185929|745
1706858700000|2024-02-02 07:25:00|186038|185948|186200.2|186110.2|186206.7|186116.7|186025.6|185935.6|943
1706859000000|2024-02-02 07:30:00|186195.8|186105.8|186175.3|186085.3|186257.7|186167.7|186115.8|186025.8|851
1706859300000|2024-02-02 07:35:00|186176.4|186086.4|186237.3|186147.3|186261.4|186171.4|186153.8|186063.8|752
1706859600000|2024-02-02 07:40:00|186234|186144|186267.3|186177.3|186270.9|186180.9|186183.3|186093.3|803
1706859900000|2024-02-02 07:45:00|186266.5|186176.5|186255|186165|186276.1|186186.1|186193.7|186103.7|689
1706860200000|2024-02-02 07:50:00|186254.7|186164.7|186464.4|186374.4|186508.8|186418.8|186249|186159|761
1706860500000|2024-02-02 07:55:00|186464.6|186374.6|186454.8|186364.8|186473.3|186383.3|186397.2|186307.2|722
1706860800000|2024-02-02 08:00:00|186454.4|186364.4|186392.2|186302.2|186459.5|186369.5|186334.5|186244.5|846
1706861100000|2024-02-02 08:05:00|186390.8|186300.8|186145.5|186055.5|186400.8|186310.8|186140.1|186050.1|850
1706861400000|2024-02-02 08:10:00|186145.3|186055.3|186127.1|186037.1|186219.4|186129.4|186061.4|185971.4|858
1706861700000|2024-02-02 08:15:00|186127.3|186037.3|186148|186058|186157.8|186067.8|186102.6|186012.6|723
1706862000000|2024-02-02 08:20:00|186148.2|186058.2|186221.6|186131.6|186261.4|186171.4|186139.1|186049.1|665
1706862300000|2024-02-02 08:25:00|186221.8|186131.8|186405.6|186315.6|186453.5|186363.5|186220.4|186130.4|893
1706862600000|2024-02-02 08:30:00|186404.9|186314.9|186565.1|186475.1|186568.9|186478.9|186347.6|186257.6|915
1706862900000|2024-02-02 08:35:00|186565|186475|186335.4|186245.4|186588.4|186498.4|186331.9|186241.9|896
1706863200000|2024-02-02 08:40:00|186333|186243|186290.1|186200.1|186345.1|186255.1|186204.1|186114.1|802
1706863500000|2024-02-02 08:45:00|186291.3|186201.3|186320.2|186230.2|186361.9|186271.9|186290|186200|841
1706863800000|2024-02-02 08:50:00|186321.8|186231.8|186358.9|186268.9|186359.4|186269.4|186281.3|186191.3|806
1706864100000|2024-02-02 08:55:00|186366.4|186276.4|186372.2|186282.2|186380.2|186290.2|186365.5|186275.5|517
1706864400000|2024-02-02 09:00:00|186371.9|186281.9|186376.2|186286.2|186376.4|186286.4|186304.2|186214.2|830
1706864700000|2024-02-02 09:05:00|186378|186288|186368.8|186278.8|186378|186288|186364.8|186274.8|678
1706865000000|2024-02-02 09:10:00|186368.9|186278.9|186396.8|186306.8|186398.5|186308.5|186327.3|186237.3|829
1706865300000|2024-02-02 09:15:00|186396.6|186306.6|186387.8|186297.8|186427.9|186337.9|186330.6|186240.6|777
1706865600000|2024-02-02 09:20:00|186386.7|186296.7|186381.4|186291.4|186479.3|186389.3|186366.5|186276.5|761
1706865900000|2024-02-02 09:25:00|186380.6|186290.6|186404.1|186314.1|186440.1|186350.1|186346|186256|743
1706866200000|2024-02-02 09:30:00|186404.5|186314.5|186496.7|186406.7|186592.3|186502.3|186403.9|186313.9|858
1706866500000|2024-02-02 09:35:00|186496.6|186406.6|186548.6|186458.6|186599.1|186509.1|186455.7|186365.7|800
1706866800000|2024-02-02 09:40:00|186549|186459|186496.9|186406.9|186593|186503|186495.5|186405.5|675
1706867100000|2024-02-02 09:45:00|186497.2|186407.2|186526.7|186436.7|186549.4|186459.4|186472.7|186382.7|781
1706867400000|2024-02-02 09:50:00|186526.4|186436.4|186522.6|186432.6|186577.8|186487.8|186465.4|186375.4|718
1706867700000|2024-02-02 09:55:00|186522.7|186432.7|186486.7|186396.7|186559.8|186469.8|186486.7|186396.7|736
1706868000000|2024-02-02 10:00:00|186468.6|186378.6|186455.3|186365.3|186599.8|186509.8|186361.3|186271.3|812
1706868300000|2024-02-02 10:05:00|186455.4|186365.4|186409.7|186319.7|186457.2|186367.2|186378.1|186288.1|610
1706868600000|2024-02-02 10:10:00|186407.5|186317.5|186360|186270|186409.5|186319.5|186290.3|186200.3|892
1706868900000|2024-02-02 10:15:00|186359.2|186269.2|186348.3|186258.3|186386.8|186296.8|186344.7|186254.7|785
1706869200000|2024-02-02 10:20:00|186348|186258|186340.9|186250.9|186426.2|186336.2|186336.1|186246.1|823
1706869500000|2024-02-02 10:25:00|186341.1|186251.1|186266.7|186176.7|186393.5|186303.5|186266.7|186176.7|625
1706869800000|2024-02-02 10:30:00|186267|186177|186262.5|186172.5|186287.8|186197.8|186202.8|186112.8|659
1706870100000|2024-02-02 10:35:00|186263.1|186173.1|186242.5|186152.5|186302.5|186212.5|186236.5|186146.5|533
1706870400000|2024-02-02 10:40:00|186242.4|186152.4|186356|186266|186401.6|186311.6|186242.4|186152.4|713
1706870700000|2024-02-02 10:45:00|186352|186262|186459.6|186369.6|186460.1|186370.1|186304.6|186214.6|714
1706871000000|2024-02-02 10:50:00|186459.4|186369.4|186437.5|186347.5|186470.6|186380.6|186404.4|186314.4|809
1706871300000|2024-02-02 10:55:00|186410.8|186320.8|186449.8|186359.8|186459|186369|186390.2|186300.2|747
1706871600000|2024-02-02 11:00:00|186448.9|186358.9|186507.5|186417.5|186518.9|186428.9|186442|186352|751
1706871900000|2024-02-02 11:05:00|186507.3|186417.3|186521.2|186431.2|186521.4|186431.4|186480.6|186390.6|623
1706872200000|2024-02-02 11:10:00|186520.9|186430.9|186475.8|186385.8|186583.3|186493.3|186446|186356|799
1706872500000|2024-02-02 11:15:00|186476.9|186386.9|186353.1|186263.1|186487.4|186397.4|186350.4|186260.4|840
1706872800000|2024-02-02 11:20:00|186354.6|186264.6|186445.3|186355.3|186467.1|186377.1|186351.6|186261.6|637
1706873100000|2024-02-02 11:25:00|186445.5|186355.5|186450|186360|186511|186421|186436.8|186346.8|666
1706873400000|2024-02-02 11:30:00|186450.6|186360.6|186509.4|186419.4|186520.5|186430.5|186446|186356|709
1706873700000|2024-02-02 11:35:00|186509.5|186419.5|186576|186486|186588|186498|186508.8|186418.8|612
1706874000000|2024-02-02 11:40:00|186574.3|186484.3|186547.9|186457.9|186574.3|186484.3|186521|186431|679
1706874300000|2024-02-02 11:45:00|186547.4|186457.4|186526.2|186436.2|186573.7|186483.7|186524.3|186434.3|768
1706874600000|2024-02-02 11:50:00|186526.6|186436.6|186542.3|186452.3|186560.3|186470.3|186523.9|186433.9|720
1706874900000|2024-02-02 11:55:00|186543.8|186453.8|186521.5|186431.5|186549.3|186459.3|186510.4|186420.4|701
1706875200000|2024-02-02 12:00:00|186522.4|186432.4|186549.9|186459.9|186575.7|186485.7|186521.4|186431.4|838
1706875500000|2024-02-02 12:05:00|186550.8|186460.8|186550.9|186460.9|186625.5|186535.5|186529|186439|698
1706875800000|2024-02-02 12:10:00|186557|186467|186474.9|186384.9|186575.9|186485.9|186474|186384|574
1706876100000|2024-02-02 12:15:00|186474.7|186384.7|186492.9|186402.9|186511.8|186421.8|186474.7|186384.7|621
1706876400000|2024-02-02 12:20:00|186491.7|186401.7|186474.6|186384.6|186519.9|186429.9|186462.5|186372.5|709
1706876700000|2024-02-02 12:25:00|186474.7|186384.7|186454.7|186364.7|186480.5|186390.5|186397.5|186307.5|640
1706877000000|2024-02-02 12:30:00|186456.4|186366.4|186437.7|186347.7|186508|186418|186427.7|186337.7|724
1706877300000|2024-02-02 12:35:00|186439.2|186349.2|186451.8|186361.8|186464.7|186374.7|186429|186339|784
1706877600000|2024-02-02 12:40:00|186451.6|186361.6|186472.9|186382.9|186520.4|186430.4|186440.3|186350.3|748
1706877900000|2024-02-02 12:45:00|186471.8|186381.8|186552.3|186462.3|186584.9|186494.9|186469.5|186379.5|712
1706878200000|2024-02-02 12:50:00|186552.4|186462.4|186546.4|186456.4|186570.4|186480.4|186544.7|186454.7|540
1706878500000|2024-02-02 12:55:00|186546.2|186456.2|186508.7|186418.7|186585.2|186495.2|186468.1|186378.1|869
1706878800000|2024-02-02 13:00:00|186506.6|186416.6|186562.1|186472.1|186606|186516|186493.6|186403.6|806
1706879100000|2024-02-02 13:05:00|186562.3|186472.3|186548.9|186458.9|186570.6|186480.6|186544.8|186454.8|814
1706879400000|2024-02-02 13:10:00|186547.8|186457.8|186552.2|186462.2|186557.5|186467.5|186537.4|186447.4|757
1706879700000|2024-02-02 13:15:00|186552|186462|186504.5|186414.5|186553.9|186463.9|186456.1|186366.1|801
1706880000000|2024-02-02 13:20:00|186503.2|186413.2|186490.2|186400.2|186537.9|186447.9|186464.1|186374.1|974
1706880300000|2024-02-02 13:25:00|186490.3|186400.3|186646.2|186304.2|186690.1|186514.1|186468.5|186272.1|678
1706880600000|2024-02-02 13:30:00|186653.4|186311.4|187619.1|187529.1|187761.5|187631.5|186387|186045|1131
1706880900000|2024-02-02 13:35:00|187621.2|187531.2|187931|187841|188045.4|187939.1|187600.6|187510.6|1133
1706881200000|2024-02-02 13:40:00|187926.6|187836.6|187768.3|187678.3|188015.2|187925.2|187646.5|187556.5|1097
1706881500000|2024-02-02 13:45:00|187767.2|187677.2|188086.3|187996.3|188124|188034|187767.2|187677.2|1072
1706881800000|2024-02-02 13:50:00|188088.5|187998.5|188300.5|188210.5|188308.1|188218.1|188026.2|187936.2|1065
1706882100000|2024-02-02 13:55:00|188300.1|188210.1|188209.7|188119.7|188426.7|188336.7|188114.2|188024.2|1083
1706882400000|2024-02-02 14:00:00|188210|188120|188570.5|188480.5|188706.3|188616.3|188210|188120|1093
1706882700000|2024-02-02 14:05:00|188570.2|188480.2|188379.2|188289.2|188572.9|188482.9|188184.3|188094.3|1074
1706883000000|2024-02-02 14:10:00|188380.1|188290.1|188155.6|188065.6|188381.3|188291.3|188116.4|188026.4|999
1706883300000|2024-02-02 14:15:00|188157.3|188067.3|188334.5|188244.5|188376|188286|188143.5|188053.5|1047
1706883600000|2024-02-02 14:20:00|188331.5|188241.5|188413.9|188323.9|188444.6|188354.6|188297.2|188207.2|1061
1706883900000|2024-02-02 14:25:00|188411.9|188321.9|188475.6|188385.6|188538.8|188448.8|188396.3|188306.3|983
1706884200000|2024-02-02 14:30:00|188478.7|188388.7|188503.9|188413.9|188521.6|188431.6|188383.6|188293.6|1065
1706884500000|2024-02-02 14:35:00|188504.1|188414.1|188466.6|188376.6|188568.6|188478.6|188441.1|188351.1|965
1706884800000|2024-02-02 14:40:00|188465.8|188375.8|188422.3|188332.3|188602|188512|188420.7|188330.7|992
1706885100000|2024-02-02 14:45:00|188421.9|188331.9|188281|188191|188422.6|188332.6|188133.3|188043.3|1079
1706885400000|2024-02-02 14:50:00|188295.1|188205.1|188434.1|188344.1|188503.5|188413.5|188290.7|188200.7|964
1706885700000|2024-02-02 14:55:00|188433|188343|188490.2|188148.2|188498.4|188378.4|188357.6|188148.2|875
1706886000000|2024-02-02 15:00:00|188515.9|188173.9|188803.2|188713.2|188920.1|188830.1|188443.3|188147.6|958
1706886300000|2024-02-02 15:05:00|188803|188713|188861.4|188771.4|188928.4|188838.4|188766.5|188676.5|1085
1706886600000|2024-02-02 15:10:00|188861|188771|188882.5|188792.5|188968.9|188878.9|188789.2|188699.2|1020
1706886900000|2024-02-02 15:15:00|188883.9|188793.9|189043.5|188953.5|189106.5|189016.5|188864.8|188774.8|1060
1706887200000|2024-02-02 15:20:00|189043.1|188953.1|189078.1|188988.1|189114.1|189024.1|189017.7|188927.7|1041
1706887500000|2024-02-02 15:25:00|189078.3|188988.3|189229|189139|189325.2|189235.2|189076|188986|1066
1706887800000|2024-02-02 15:30:00|189228.5|189138.5|189294.9|189204.9|189365.2|189275.2|189203.4|189113.4|1005
1706888100000|2024-02-02 15:35:00|189301.6|189211.6|189089.1|188999.1|189368.5|189278.5|189084.8|188994.8|994
1706888400000|2024-02-02 15:40:00|189086.5|188996.5|188998.5|188908.5|189086.5|188996.5|188921.1|188831.1|1066
1706888700000|2024-02-02 15:45:00|189001.1|188911.1|188963.8|188873.8|189060.1|188970.1|188826.7|188736.7|1009
1706889000000|2024-02-02 15:50:00|188965.8|188875.8|189154.4|189064.4|189179.9|189089.9|188887.3|188797.3|1020
1706889300000|2024-02-02 15:55:00|189148.7|189058.7|189058.2|188968.2|189268.7|189178.7|189006.6|188916.6|950
1706889600000|2024-02-02 16:00:00|189056.8|188966.8|189075.2|188985.2|189112.9|189022.9|188983.8|188893.8|1055
1706889900000|2024-02-02 16:05:00|189076.2|188986.2|188977.9|188887.9|189080.2|188990.2|188907.8|188817.8|958
1706890200000|2024-02-02 16:10:00|188976.1|188886.1|188980.6|188890.6|189058.4|188968.4|188941.3|188851.3|938
1706890500000|2024-02-02 16:15:00|188980.7|188890.7|189051.5|188961.5|189055.9|188965.9|188949.6|188859.6|944
1706890800000|2024-02-02 16:20:00|189053.7|188963.7|189156.7|189066.7|189169.1|189079.1|189043.6|188953.6|907
1706891100000|2024-02-02 16:25:00|189159.8|189069.8|189007.1|188917.1|189184.9|189094.9|188995.5|188905.5|915
1706891400000|2024-02-02 16:30:00|189009.2|188919.2|189112.6|189022.6|189148.2|189058.2|189007|188917|878
1706891700000|2024-02-02 16:35:00|189111|189021|189091.8|189001.8|189187.9|189097.9|189089.9|188999.9|871
1706892000000|2024-02-02 16:40:00|189091.5|189001.5|189203.9|189113.9|189204.7|189114.7|189088.4|188998.4|751
1706892300000|2024-02-02 16:45:00|189200.8|189110.8|189272.2|189182.2|189315.4|189225.4|189200.3|189110.3|920
1706892600000|2024-02-02 16:50:00|189272.4|189182.4|189280.8|189190.8|189359.2|189269.2|189266.1|189176.1|796
1706892900000|2024-02-02 16:55:00|189280.7|189190.7|189239.7|189149.7|189300.3|189210.3|189214.4|189124.4|886
1706893200000|2024-02-02 17:00:00|189236.8|189146.8|189106|189016|189236.8|189146.8|189089.9|188999.9|931
1706893500000|2024-02-02 17:05:00|189105.7|189015.7|189113.8|189023.8|189124.2|189034.2|189091|189001|676
1706893800000|2024-02-02 17:10:00|189113.7|189023.7|189040|188950|189135.1|189045.1|189039.6|188949.6|801
1706894100000|2024-02-02 17:15:00|189039.8|188949.8|188930.9|188800.9|189060.6|188970.6|188928.6|188798.6|883
1706894400000|2024-02-02 17:20:00|188931.1|188801.1|188976.5|188886.5|188988.9|188898.9|188910.8|188783.1|827
1706894700000|2024-02-02 17:25:00|188977.6|188887.6|188910.3|188820.3|188979.9|188889.9|188897.4|188807.4|853
1706895000000|2024-02-02 17:30:00|188910.9|188820.9|189065.5|188975.5|189069.8|188979.8|188910.2|188820.2|962
1706895300000|2024-02-02 17:35:00|189065.8|188975.8|189029.5|188939.5|189094.7|189004.7|188966.4|188876.4|906
1706895600000|2024-02-02 17:40:00|189029.6|188939.6|189097.1|189007.1|189118.9|189028.9|188991.3|188901.3|957
1706895900000|2024-02-02 17:45:00|189096.9|189006.9|189180.3|189090.3|189238.8|189130.5|189096.9|189006.9|925
1706896200000|2024-02-02 17:50:00|189181.5|189091.5|189272.3|189182.3|189287.8|189197.8|189180.8|189090.8|885
1706896500000|2024-02-02 17:55:00|189272.1|189182.1|189237.9|189147.9|189342|189252|189237.1|189147.1|910
1706896800000|2024-02-02 18:00:00|189238|189148|189271.7|189181.7|189286.6|189196.6|189232.7|189142.7|900
1706897100000|2024-02-02 18:05:00|189271.9|189181.9|189270.7|189180.7|189292|189202|189241.5|189151.5|935
1706897400000|2024-02-02 18:10:00|189270.3|189180.3|189282.8|189192.8|189286.6|189196.6|189251.3|189161.3|921
1706897700000|2024-02-02 18:15:00|189283.1|189193.1|189223.1|189133.1|189287.2|189197.2|189192.1|189102.1|918
1706898000000|2024-02-02 18:20:00|189223.4|189133.4|189260.2|189170.2|189273.7|189183.7|189216.6|189126.6|902
1706898300000|2024-02-02 18:25:00|189259.6|189169.6|189278.4|189188.4|189325.1|189235.1|189237.3|189147.3|972
1706898600000|2024-02-02 18:30:00|189276.5|189186.5|189225.3|189135.3|189282.8|189192.8|189205.2|189115.2|927
1706898900000|2024-02-02 18:35:00|189227.1|189137.1|189093.3|189003.3|189228.7|189138.7|189052.7|188962.7|945
1706899200000|2024-02-02 18:40:00|189093.5|189003.5|189071.2|188981.2|189093.8|189003.8|189026.4|188936.4|840
1706899500000|2024-02-02 18:45:00|189071.4|188981.4|189102.2|189012.2|189123.3|189033.3|189066.9|188976.9|892
1706899800000|2024-02-02 18:50:00|189102.1|189012.1|189134.3|189044.3|189145|189055|189049.8|188959.8|847
1706900100000|2024-02-02 18:55:00|189134.6|189044.6|189163.7|189073.7|189216.6|189126.6|189125.3|189035.3|705
1706900400000|2024-02-02 19:00:00|189163.8|189073.8|189222.9|189132.9|189222.9|189132.9|189115.5|189025.5|653
1706900700000|2024-02-02 19:05:00|189228.9|189138.9|189234.3|189144.3|189266|189176|189158.1|189068.1|864
1706901000000|2024-02-02 19:10:00|189235.1|189145.1|189167|189077|189299.4|189169.4|189131.2|189041.2|867
1706901300000|2024-02-02 19:15:00|189167.1|189077.1|189169.3|189079.3|189177.7|189087.7|189114.5|189014.6|887
1706901600000|2024-02-02 19:20:00|189169|189079|189133|189043|189185.2|189095.2|189129.3|189039.3|882
1706901900000|2024-02-02 19:25:00|189129.5|189039.5|189122.8|189032.8|189162.5|189072.5|189106.6|189016.6|675
1706902200000|2024-02-02 19:30:00|189122.7|189032.7|189076.6|188986.6|189152.5|189062.5|189075.1|188985.1|586
1706902500000|2024-02-02 19:35:00|189077.9|188987.9|189134.9|189044.9|189153.2|189063.2|189077.9|188987.9|901
1706902800000|2024-02-02 19:40:00|189138.2|189048.2|189097.4|189007.4|189144.6|189054.6|189086.9|188996.9|773
1706903100000|2024-02-02 19:45:00|189099.2|189009.2|189120.9|189030.9|189145.4|189055.4|189071.8|188981.8|1007
1706903400000|2024-02-02 19:50:00|189120.3|189030.3|189083.6|188993.6|189127.9|189037.9|189083.6|188993.6|740
1706903700000|2024-02-02 19:55:00|189083.1|188993.1|189130.5|189040.5|189215.1|189125.1|189079.5|188989.5|911
1706904000000|2024-02-02 20:00:00|189132.3|189042.3|189112.4|189022.4|189158.3|189068.3|189095|189005|594
1706904300000|2024-02-02 20:05:00|189111.4|189021.4|189113.8|188983.8|189149|189032.2|189057.7|188927.7|719
1706904600000|2024-02-02 20:10:00|189113.9|188983.9|189093|188963|189133.1|189003.1|189051|188921|759
1706904900000|2024-02-02 20:15:00|189092.9|188962.9|189116.9|188986.9|189122.4|188992.4|189062.1|188932.1|610
1706905200000|2024-02-02 20:20:00|189116.2|188986.2|189119.4|188989.4|189156.2|189026.2|189112.8|188982.8|589
1706905500000|2024-02-02 20:25:00|189117.3|188987.3|189118.8|188988.8|189138.8|189008.8|189087.2|188957.2|540
1706905800000|2024-02-02 20:30:00|189119|188989|189135.2|189005.2|189157.6|189027.6|189102.9|188983.1|275
1706906100000|2024-02-02 20:35:00|189135.3|189005.3|189143.3|189053.3|189187.9|189060.5|189135.2|189005.2|192
1706906400000|2024-02-02 20:40:00|189143.5|189053.5|189191.1|189061.1|189191.2|189061.2|189140.1|189030|170
1706906700000|2024-02-02 20:45:00|189190.7|189060.7|189105.3|188975.3|189191.5|189061.5|189105.3|188975.3|366
1706907000000|2024-02-02 20:50:00|189104.8|188974.8|189120.6|188990.6|189129.2|188999.2|189076.7|188946.7|521
1706907300000|2024-02-02 20:55:00|189120.7|188990.7|189116.9|188986.9|189128.6|189015.9|189102|188976|311
1706907600000|2024-02-02 21:00:00|189117.3|188987.3|189164.7|189034.7|189166.9|189036.9|189117.3|188987.3|195
1706907900000|2024-02-02 21:05:00|189164.6|189034.6|189139.4|189009.4|189164.6|189034.6|189129.9|188999.9|181
1706908200000|2024-02-02 21:10:00|189139.3|189009.3|189149.2|189019.2|189149.8|189019.8|189138.1|189008.1|86
1706908500000|2024-02-02 21:15:00|189149.1|189019.1|189137|189007|189152|189022|189136|189006|120
1706908800000|2024-02-02 21:20:00|189136.9|189006.9|189143.1|189013.1|189145.2|189015.2|189135.2|189005.2|89
1706909100000|2024-02-02 21:25:00|189142.6|189012.6|189153.1|189023.1|189162.6|189032.6|189142.2|189012.2|80
1706909400000|2024-02-02 21:30:00|189151.1|189021.1|189153.5|189023.5|189154.1|189024.1|189150.4|189020.4|35
1706909700000|2024-02-02 21:35:00|189154|189024|189105.4|188975.4|189159|189029|189103.4|188973.4|148
1706910000000|2024-02-02 21:40:00|189105.5|188975.5|189121.2|188991.2|189123.3|188993.3|189105.2|188975.2|163
1706910300000|2024-02-02 21:45:00|189121.6|188991.6|189116.6|188986.6|189121.8|188991.8|189114|188984|85
1706910600000|2024-02-02 21:50:00|189118.1|188988.1|189210.5|188917.1|189211.5|188988.1|189101.4|188917.1|82
1706910900000|2024-02-02 21:55:00|189205|188873.4|189186.9|188844.9|189205|188873.4|189154.2|188830.3|72
1707080400000|2024-02-04 21:00:00|189317.9|188920.9|189317.9|188920.9|189317.9|188920.9|189317.9|188920.9|1
1707083100000|2024-02-04 21:45:00|189292.9|188945.9|189292.9|188945.9|189292.9|188945.9|189292.9|188945.9|1
1707083700000|2024-02-04 21:55:00|189160.1|188818.1|188997.1|188655.1|189228.6|188886.6|188997.1|188655.1|10
1707084000000|2024-02-04 22:00:00|189157.8|188815.8|189098.2|188756.2|189254.8|188912.8|189025.1|188683.1|388
1707084300000|2024-02-04 22:05:00|189058.1|188716.1|189014.4|188672.4|189103|188761|188899|188557|355
1707084600000|2024-02-04 22:10:00|188969.4|188627.4|188974.9|188632.9|189096.8|188754.8|188936.6|188594.6|112
1707084900000|2024-02-04 22:15:00|189044.5|188702.5|189045.4|188703.4|189086.3|188744.3|188967.7|188625.7|8
1707085800000|2024-02-04 22:30:00|189054.2|188712.2|189066.4|188724.4|189150.3|188808.3|189007.2|188665.2|98
1707086100000|2024-02-04 22:35:00|189066.9|188724.9|189062.6|188720.6|189088.6|188746.6|189049.9|188707.9|8
1707087000000|2024-02-04 22:50:00|189067.6|188725.6|189078.1|188736.1|189078.1|188736.1|189065.2|188723.2|4
1707087600000|2024-02-04 23:00:00|189060.7|188718.7|189153.5|188811.5|189272.3|188930.3|189051.6|188709.6|260
1707087900000|2024-02-04 23:05:00|189153.8|188811.8|189254.9|188912.9|189255.3|188913.3|189151.8|188809.8|151
1707088200000|2024-02-04 23:10:00|189255.3|188913.3|189281.1|188939.1|189315.1|188973.1|189163.6|188821.6|311
1707088500000|2024-02-04 23:15:00|189257.9|188915.9|189260.9|188918.9|189301.8|188959.8|189240.5|188898.5|215
1707088800000|2024-02-04 23:20:00|189242.5|188900.5|189277.8|188935.8|189316|188974|189221.2|188879.2|322
1707089100000|2024-02-04 23:25:00|189269.4|188927.4|189321.1|188979.1|189321.1|188979.1|189223.2|188881.2|196
1707089400000|2024-02-04 23:30:00|189320.9|188978.9|189249|188907|189327.7|188985.7|189239.5|188897.5|219
1707089700000|2024-02-04 23:35:00|189248.9|188906.9|189260.4|188918.4|189291.5|188949.5|189239.9|188897.9|202
1707090000000|2024-02-04 23:40:00|189249.1|188907.1|189278.7|188936.7|189296.4|188954.4|189242.2|188900.2|156
1707090300000|2024-02-04 23:45:00|189278.6|188936.6|189268.8|188926.8|189295.2|188953.2|189242.4|188900.4|133
1707090600000|2024-02-04 23:50:00|189277.6|188935.6|189292.5|188950.5|189313.3|188971.3|189245.1|188903.1|94
1707090900000|2024-02-04 23:55:00|189292.1|188950.1|189295.4|188953.4|189316.3|188974.3|189245.1|188903.1|114
1707091200000|2024-02-05 00:00:00|189285.6|188943.6|189152.4|188810.4|189285.6|188943.6|189072|188730|1144
1707091500000|2024-02-05 00:05:00|189140.3|188798.3|189225|188930.1|189250.4|188930.1|189108.2|188766.2|1012
1707091800000|2024-02-05 00:10:00|189224.9|188930.2|189365.8|189077.4|189392.6|189102.8|189217.2|188904.3|354
1707092100000|2024-02-05 00:15:00|189366|189077.7|189447.3|189207.5|189448.6|189262.9|189353.7|189077.6|430
1707092400000|2024-02-05 00:20:00|189447.1|189207.8|189496.1|189295.4|189538.9|189378.6|189380.7|189204.2|702
1707092700000|2024-02-05 00:25:00|189496.2|189293.9|189458.3|189328.3|189513.6|189383.6|189451.1|189289|707
1707093000000|2024-02-05 00:30:00|189458.2|189328.2|189506.4|189376.4|189557.5|189427.5|189455.1|189301|817
1707093300000|2024-02-05 00:35:00|189506.5|189376.5|189496|189366|189531.9|189401.9|189456.5|189326.5|746
1707093600000|2024-02-05 00:40:00|189495.8|189365.8|189517.4|189387.4|189520.2|189390.2|189495.4|189365.4|518
1707093900000|2024-02-05 00:45:00|189517.3|189387.3|189494.8|189364.8|189524.6|189394.6|189494.6|189364.6|516
1707094200000|2024-02-05 00:50:00|189494.9|189364.9|189514.7|189384.7|189515.6|189385.6|189494.8|189364.8|322
1707094500000|2024-02-05 00:55:00|189514.5|189384.5|189523.9|189393.9|189540|189410|189505.7|189375.7|288
1707094800000|2024-02-05 01:00:00|189532.6|189402.6|189517.3|189387.3|189532.6|189402.6|189515.4|189385.4|174
1707095100000|2024-02-05 01:05:00|189517.1|189387.1|189368.7|189238.7|189521.4|189391.4|189368.7|189238.7|398
1707095400000|2024-02-05 01:10:00|189368.5|189238.5|189517.5|189387.5|189517.8|189387.8|189367.3|189237.3|555
1707095700000|2024-02-05 01:15:00|189517.8|189387.8|189529.3|189399.3|189529.4|189399.4|189499|189369|602
1707096000000|2024-02-05 01:20:00|189528.8|189398.8|189510.5|189380.5|189529.2|189399.2|189508.9|189378.9|215
1707096300000|2024-02-05 01:25:00|189514.8|189384.8|189508.5|189378.5|189527.9|189397.9|189506.6|189376.6|306
1707096600000|2024-02-05 01:30:00|189508.3|189378.3|189469.7|189339.7|189508.3|189378.3|189469.4|189339.4|236
1707096900000|2024-02-05 01:35:00|189469.9|189339.9|189382.9|189252.9|189471|189341|189330.3|189200.3|311
1707097200000|2024-02-05 01:40:00|189383.1|189253.1|189187.9|189057.9|189384.1|189254.1|189181.3|189051.3|260
1707097500000|2024-02-05 01:45:00|189188.5|189058.5|189218.7|189088.7|189224.3|189094.3|189173.2|189043.2|409
1707097800000|2024-02-05 01:50:00|189218.2|189088.2|189178.7|189048.7|189241.4|189111.4|189176.1|189046.1|314
1707098100000|2024-02-05 01:55:00|189178.6|189048.6|189172.3|189042.3|189192.8|189062.8|189166|189036|170
1707098400000|2024-02-05 02:00:00|189173.4|189043.4|189157.3|189027.3|189178.2|189048.2|189060|188930|345
1707098700000|2024-02-05 02:05:00|189157.5|189027.5|189160.9|189030.9|189165.1|189035.1|189148|189018|247
1707099000000|2024-02-05 02:10:00|189161|189031|189159.6|189029.6|189161.9|189031.9|189141.9|189011.9|298
1707099300000|2024-02-05 02:15:00|189159.8|189029.8|189245.3|189115.3|189255.9|189125.9|189157.7|189027.7|288
1707099600000|2024-02-05 02:20:00|189245.7|189115.7|189247.9|189117.9|189255.4|189125.4|189226.8|189096.8|252
1707099900000|2024-02-05 02:25:00|189248.1|189118.1|189438.3|189308.3|189439.8|189309.8|189239.2|189109.2|368
1707100200000|2024-02-05 02:30:00|189438.1|189308.1|189375.2|189245.2|189443.3|189313.3|189371.2|189241.2|396
1707100500000|2024-02-05 02:35:00|189375.1|189245.1|189368.9|189238.9|189375.9|189245.9|189348.7|189218.7|317
1707100800000|2024-02-05 02:40:00|189369|189239|189428.5|189298.5|189431.7|189301.7|189363|189233|437
1707101100000|2024-02-05 02:45:00|189428.4|189298.4|189424.9|189294.9|189432.8|189302.8|189385.3|189255.3|192
1707101400000|2024-02-05 02:50:00|189425|189295|189607.7|189477.7|189620.6|189490.6|189417.5|189287.5|523
1707101700000|2024-02-05 02:55:00|189607.9|189477.9|189549.5|189419.5|189607.9|189477.9|189497.3|189367.3|654
1707102000000|2024-02-05 03:00:00|189549.1|189419.1|189503.9|189373.9|189595.1|189465.1|189502.2|189372.2|687
1707102300000|2024-02-05 03:05:00|189503.5|189373.5|189411.1|189281.1|189519.8|189389.8|189404.8|189274.8|622
1707102600000|2024-02-05 03:10:00|189410.7|189280.7|189442|189312|189466.9|189336.9|189409.9|189279.9|534
1707102900000|2024-02-05 03:15:00|189441.2|189311.2|189468.6|189338.6|189468.6|189338.6|189433.9|189303.9|418
1707103200000|2024-02-05 03:20:00|189467.9|189337.9|189470.1|189340.1|189480|189350|189430|189300|443
1707103500000|2024-02-05 03:25:00|189469.4|189339.4|189462|189332|189470.2|189340.2|189461.3|189331.3|172
1707103800000|2024-02-05 03:30:00|189462.2|189332.2|189465.4|189335.4|189467|189337|189460.4|189330.4|103
1707104100000|2024-02-05 03:35:00|189465.2|189335.2|189465.4|189335.4|189466.9|189336.9|189460.7|189330.7|95
1707104400000|2024-02-05 03:40:00|189464.8|189334.8|189463.3|189333.3|189471.5|189341.5|189459.5|189329.5|86
1707104700000|2024-02-05 03:45:00|189463.5|189333.5|189473.7|189343.7|189474|189344|189459.8|189329.8|111
1707105000000|2024-02-05 03:50:00|189473.5|189343.5|189439.5|189309.5|189483.4|189353.4|189427.7|189297.7|165
1707105300000|2024-02-05 03:55:00|189439.7|189309.7|189456.9|189326.9|189458.7|189328.7|189433.5|189303.5|383
1707105600000|2024-02-05 04:00:00|189455.8|189325.8|189476.6|189346.6|189482.9|189352.9|189450.9|189320.9|156
1707105900000|2024-02-05 04:05:00|189469.9|189339.9|189414.5|189284.5|189475.7|189345.7|189408.9|189278.9|201
1707106200000|2024-02-05 04:10:00|189414.4|189284.4|189394.1|189264.1|189415.8|189285.8|189386.2|189256.2|151
1707106500000|2024-02-05 04:15:00|189391|189261|189388.7|189258.7|189396.6|189266.6|189379.9|189249.9|123
1707106800000|2024-02-05 04:20:00|189386.3|189256.3|189382.5|189252.5|189389.8|189259.8|189370|189240|116
1707107100000|2024-02-05 04:25:00|189382.4|189252.4|189392.8|189262.8|189394.6|189264.6|189372.9|189242.9|78
1707107400000|2024-02-05 04:30:00|189389.5|189259.5|189399.5|189269.5|189399.6|189269.6|189381.1|189251.1|120
1707107700000|2024-02-05 04:35:00|189399.6|189269.6|189387.6|189257.6|189399.8|189269.8|189387.6|189257.6|72
1707108000000|2024-02-05 04:40:00|189394|189264|189403.6|189273.6|189403.6|189273.6|189386|189256|114
1707108300000|2024-02-05 04:45:00|189404.2|189274.2|189402.2|189272.2|189404.2|189274.2|189397.6|189267.6|65
1707108600000|2024-02-05 04:50:00|189408.3|189278.3|189478.6|189348.6|189486.8|189356.8|189408.3|189278.3|189
1707108900000|2024-02-05 04:55:00|189478.8|189348.8|189480.5|189350.5|189486.6|189356.6|189476.8|189346.8|197
1707109200000|2024-02-05 05:00:00|189480.2|189350.2|189507|189377|189547.1|189417.1|189480.2|189350.2|172
1707109500000|2024-02-05 05:05:00|189506.9|189376.9|189505.3|189375.3|189515.9|189385.9|189499|189369|204
1707109800000|2024-02-05 05:10:00|189505.5|189375.5|189485.2|189355.2|189512.1|189384.9|189472.6|189342.6|90
1707110100000|2024-02-05 05:15:00|189484.9|189354.9|189261.2|189131.2|189489|189374.7|189249.6|189119.6|312
1707110400000|2024-02-05 05:20:00|189254.2|189124.2|189219.3|189089.3|189259.1|189129.1|189182.4|189052.4|721
1707110700000|2024-02-05 05:25:00|189219.7|189089.7|189201.5|189071.5|189222.9|189092.9|189187.2|189057.2|189
1707111000000|2024-02-05 05:30:00|189201.7|189071.7|189209.2|189079.2|189219.6|189089.6|189196.9|189066.9|184
1707111300000|2024-02-05 05:35:00|189210.5|189080.5|189203.7|189073.7|189214.8|189084.8|189172.5|189042.5|366
1707111600000|2024-02-05 05:40:00|189203.1|189073.1|189200.2|189070.2|189225.8|189095.8|189169.8|189039.8|497
1707111900000|2024-02-05 05:45:00|189200.3|189070.3|189189.1|189059.1|189210.4|189080.4|189180.7|189050.7|221
1707112200000|2024-02-05 05:50:00|189189.8|189059.8|189325.7|189195.7|189421|189291|189183.7|189053.7|392
1707112500000|2024-02-05 05:55:00|189325.2|189195.2|189311.9|189181.9|189339.3|189209.3|189288|189158|761
1707112800000|2024-02-05 06:00:00|189307.6|189177.6|189306.1|189176.1|189351.5|189221.5|189223.9|189093.9|816
1707113100000|2024-02-05 06:05:00|189305.9|189175.9|189226.1|189096.1|189327.9|189197.9|189201.1|189071.1|820
1707113400000|2024-02-05 06:10:00|189225.8|189095.8|189286.6|189156.6|189293.9|189163.9|189189.8|189059.8|644
1707113700000|2024-02-05 06:15:00|189285.5|189155.5|189291.1|189161.1|189307.2|189177.2|189239.5|189109.5|591
1707114000000|2024-02-05 06:20:00|189291|189161|189136.5|189006.5|189294.3|189164.3|189136.5|189006.5|714
1707114300000|2024-02-05 06:25:00|189140.4|189010.4|189100.3|188970.3|189141|189011|189082.3|188952.3|439
1707114600000|2024-02-05 06:30:00|189100.5|188970.5|189067.8|188937.8|189127|188997|189063.7|188933.7|816
1707114900000|2024-02-05 06:35:00|189067.4|188937.4|189078.4|188948.4|189104.5|188974.5|189065.3|188935.3|761
1707115200000|2024-02-05 06:40:00|189080.1|188950.1|189117.8|188987.8|189234.1|189144.1|189073|188943|711
1707115500000|2024-02-05 06:45:00|189118.8|188988.8|189092.9|188962.9|189128.7|188998.7|189076.8|188946.8|959
1707115800000|2024-02-05 06:50:00|189094.4|188964.4|189067|188937|189166.1|189036.1|189058.2|188928.2|759
1707116100000|2024-02-05 06:55:00|189069.3|188939.3|189108.4|188978.4|189110.9|188980.9|189042.2|188932.2|673
1707116400000|2024-02-05 07:00:00|189105|188975|189086.3|188996.3|189136|189046|189049.7|188959.7|687
1707116700000|2024-02-05 07:05:00|189086.6|188996.6|189192|189102|189215.8|189125.8|189080.9|188990.9|750
1707117000000|2024-02-05 07:10:00|189194.3|189104.3|189199.7|189109.7|189210.6|189120.6|189152.9|189062.9|789
1707117300000|2024-02-05 07:15:00|189199.2|189109.2|189151|189061|189325.8|189208.1|189139.4|189049.4|825
1707117600000|2024-02-05 07:20:00|189150.7|189060.7|189167.9|189077.9|189227.3|189137.3|189134.5|189019.8|803
1707117900000|2024-02-05 07:25:00|189167.5|189077.5|189222.3|189132.3|189257.4|189167.4|189146.2|189056.2|828
1707118200000|2024-02-05 07:30:00|189225.2|189135.2|189177.8|189087.8|189393.9|189303.9|189172.9|189082.9|851
1707118500000|2024-02-05 07:35:00|189177.6|189087.6|189153.1|189063.1|189207|189117|189122|189032|690
1707118800000|2024-02-05 07:40:00|189153.3|189063.3|189017.8|188927.8|189163.2|189073.2|188983.2|188893.2|815
1707119100000|2024-02-05 07:45:00|189018.3|188928.3|189079.5|188989.5|189112.6|189015.2|189012.4|188922.4|805
1707119400000|2024-02-05 07:50:00|189081.9|188991.9|189073.8|188983.8|189154.2|189064.2|189068.5|188978.5|650
1707119700000|2024-02-05 07:55:00|189074|188984|189267.5|189177.5|189281.2|189191.2|189071.6|188981.6|709
1707120000000|2024-02-05 08:00:00|189267.6|189177.6|189364.3|189274.3|189458.1|189368.1|189261.8|189171.8|857
1707120300000|2024-02-05 08:05:00|189364.7|189274.7|189462.4|189372.4|189496.7|189406.7|189346.1|189256.1|761
1707120600000|2024-02-05 08:10:00|189464.2|189374.2|189433.6|189343.6|189489.5|189399.5|189373.9|189283.9|881
1707120900000|2024-02-05 08:15:00|189441.9|189351.9|189493.8|189403.8|189575.5|189485.5|189423.3|189333.3|766
1707121200000|2024-02-05 08:20:00|189493.4|189403.4|189632|189542|189632|189542|189475|189385|879
1707121500000|2024-02-05 08:25:00|189632.5|189542.5|189704.1|189614.1|189719.4|189629.4|189567.2|189477.2|909
1707121800000|2024-02-05 08:30:00|189704.2|189614.2|189748.9|189658.9|189803.5|189713.5|189675.8|189585.8|835
1707122100000|2024-02-05 08:35:00|189748.8|189658.8|189831.5|189741.5|189833|189743|189747.7|189657.7|869
1707122400000|2024-02-05 08:40:00|189829.5|189739.5|189827.8|189737.8|189841.1|189751.1|189804|189714|660
1707122700000|2024-02-05 08:45:00|189830.6|189740.6|189827.1|189737.1|189880.4|189790.4|189790.8|189700.8|774
1707123000000|2024-02-05 08:50:00|189830.2|189740.2|189864.3|189774.3|189914.5|189824.5|189806.6|189716.6|758
1707123300000|2024-02-05 08:55:00|189867.4|189777.4|189766.8|189676.8|189920.2|189830.2|189721.1|189631.1|775
1707123600000|2024-02-05 09:00:00|189769.2|189679.2|189482|189392|189770.6|189680.6|189467.1|189377.1|964
1707123900000|2024-02-05 09:05:00|189481|189391|189519.3|189429.3|189527.4|189437.4|189463.1|189373.1|813
1707124200000|2024-02-05 09:10:00|189517.9|189427.9|189725.8|189635.8|189735.4|189645.4|189517.3|189427.3|673
1707124500000|2024-02-05 09:15:00|189726|189636|189738.4|189648.4|189754.1|189664.1|189667.6|189577.6|580
1707124800000|2024-02-05 09:20:00|189738|189648|189827.5|189737.5|189829.2|189739.2|189725.1|189635.1|689
1707125100000|2024-02-05 09:25:00|189829|189739|189779|189689|189840.6|189750.6|189754|189664|641
1707125400000|2024-02-05 09:30:00|189779.1|189689.1|189821.6|189731.6|189841.3|189751.3|189737.1|189647.1|625
1707125700000|2024-02-05 09:35:00|189819.4|189729.4|189861.5|189771.5|189877.5|189787.5|189819.4|189729.4|690
1707126000000|2024-02-05 09:40:00|189860.2|189770.2|189980.8|189890.8|190027.1|189937.1|189860.2|189770.2|707
1707126300000|2024-02-05 09:45:00|189981.5|189891.5|189964.2|189874.2|190007.8|189917.8|189924.3|189834.3|823
1707126600000|2024-02-05 09:50:00|189965.3|189875.3|189949.9|189859.9|189987.9|189897.9|189927.8|189837.8|788
1707126900000|2024-02-05 09:55:00|189949.3|189859.3|189912.3|189822.3|189955.8|189865.8|189910.8|189820.8|648
1707127200000|2024-02-05 10:00:00|189910.7|189820.7|189889.5|189799.5|189924|189834|189865|189775|763
1707127500000|2024-02-05 10:05:00|189889|189799|189761.1|189671.1|189889|189799|189749.9|189659.9|520
1707127800000|2024-02-05 10:10:00|189761.2|189671.2|189738.2|189648.2|189766.3|189676.3|189705.9|189615.9|481
1707128100000|2024-02-05 10:15:00|189739.6|189649.6|189746.4|189656.4|189778.9|189688.9|189661.7|189571.7|486
1707128400000|2024-02-05 10:20:00|189746|189656|189908.8|189818.8|189930.5|189840.5|189746|189656|695
1707128700000|2024-02-05 10:25:00|189909.1|189819.1|189860.4|189770.4|189915.7|189825.7|189851.6|189761.6|727
1707129000000|2024-02-05 10:30:00|189863.3|189773.3|189646.7|189556.7|189864.3|189774.3|189631.4|189541.4|773
1707129300000|2024-02-05 10:35:00|189646.8|189556.8|189672|189582|189675.7|189585.7|189603.2|189513.2|722
1707129600000|2024-02-05 10:40:00|189671.9|189581.9|189593.6|189503.6|189676.3|189586.3|189519.2|189429.2|731
1707129900000|2024-02-05 10:45:00|189593.7|189503.7|189584.3|189494.3|189664.5|189574.5|189570.1|189480.1|618
1707130200000|2024-02-05 10:50:00|189582.8|189492.8|189651.8|189561.8|189667.2|189577.2|189577.6|189487.6|602
1707130500000|2024-02-05 10:55:00|189651.5|189561.5|189653.8|189563.8|189668.3|189578.3|189638.2|189548.2|573
1707130800000|2024-02-05 11:00:00|189652.6|189562.6|189651.1|189561.1|189677.3|189587.3|189647.1|189557.1|695
1707131100000|2024-02-05 11:05:00|189650.9|189560.9|189564.3|189474.3|189661.4|189571.4|189557.5|189467.5|685
1707131400000|2024-02-05 11:10:00|189564.2|189474.2|189574.7|189484.7|189577.5|189487.5|189516|189426|646
1707131700000|2024-02-05 11:15:00|189572.5|189482.5|189565|189475|189576.3|189486.3|189559.7|189469.7|417
1707132000000|2024-02-05 11:20:00|189565.1|189475.1|189526.5|189436.5|189573.7|189483.7|189517.6|189427.6|572
1707132300000|2024-02-05 11:25:00|189525.5|189435.5|189316.8|189226.8|189558.5|189468.5|189279.5|189189.5|750
1707132600000|2024-02-05 11:30:00|189316.1|189226.1|189339.1|189249.1|189341.6|189251.6|189155.6|189065.6|704
1707132900000|2024-02-05 11:35:00|189339.4|189249.4|189458.5|189368.5|189461.5|189371.5|189284.8|189194.8|601
1707133200000|2024-02-05 11:40:00|189457.2|189367.2|189395.2|189305.2|189457.2|189367.2|189371.3|189281.3|718
1707133500000|2024-02-05 11:45:00|189395.1|189305.1|189371.3|189281.3|189407|189317|189360.4|189270.4|598
1707133800000|2024-02-05 11:50:00|189371.2|189281.2|189332.9|189242.9|189422.9|189332.9|189329.1|189239.1|568
1707134100000|2024-02-05 11:55:00|189333.9|189243.9|189472.6|189382.6|189514.4|189424.4|189327.9|189237.9|709
1707134400000|2024-02-05 12:00:00|189469.7|189379.7|189480.7|189390.7|189501.2|189411.2|189432.2|189342.2|629
1707134700000|2024-02-05 12:05:00|189480.2|189390.2|189494.3|189404.3|189579.2|189489.2|189478.4|189388.4|586
1707135000000|2024-02-05 12:10:00|189494.2|189404.2|189395|189305|189494.2|189404.2|189374.5|189284.5|642
1707135300000|2024-02-05 12:15:00|189395.1|189305.1|189436.9|189346.9|189481|189391|189394.7|189304.7|751
1707135600000|2024-02-05 12:20:00|189435.3|189345.3|189566.4|189476.4|189586.3|189496.3|189415.3|189325.3|843
1707135900000|2024-02-05 12:25:00|189561.2|189471.2|189523|189433|189565.5|189475.5|189519.8|189429.8|624
1707136200000|2024-02-05 12:30:00|189523.1|189433.1|189612.8|189522.8|189627.1|189537.1|189521.3|189431.3|663
1707136500000|2024-02-05 12:35:00|189613|189523|189598.5|189508.5|189616.1|189526.1|189582.9|189492.9|671
1707136800000|2024-02-05 12:40:00|189597.5|189507.5|189748.8|189658.8|189754.8|189664.8|189582.6|189492.6|788
1707137100000|2024-02-05 12:45:00|189748.6|189658.6|189751.8|189661.8|189806.5|189716.5|189724.2|189634.2|704
1707137400000|2024-02-05 12:50:00|189752.1|189662.1|189796.6|189706.6|189813.6|189723.6|189677.8|189587.8|727
1707137700000|2024-02-05 12:55:00|189796.8|189706.8|189884.3|189794.3|189884.3|189794.3|189766.3|189676.3|629
1707138000000|2024-02-05 13:00:00|189884.5|189794.5|190111|190021|190169.7|190079.7|189884.5|189794.5|871
1707138300000|2024-02-05 13:05:00|190110.9|190020.9|190087.9|189997.9|190167.2|190077.2|190074|189984|689
1707138600000|2024-02-05 13:10:00|190088.5|189998.5|190157.2|190067.2|190202.6|190112.6|190041.8|189951.8|794
1707138900000|2024-02-05 13:15:00|190157.5|190067.5|190051.3|189961.3|190157.8|190067.8|190013.1|189923.1|786
1707139200000|2024-02-05 13:20:00|190050.3|189960.3|190143.7|190053.7|190164.8|190074.8|190018.3|189928.3|730
1707139500000|2024-02-05 13:25:00|190143.8|190053.8|190145.8|190055.8|190168.6|190078.6|190106.1|190016.1|647
1707139800000|2024-02-05 13:30:00|190146.5|190056.5|190145.4|190055.4|190161.3|190071.3|190093.7|190003.7|601
1707140100000|2024-02-05 13:35:00|190145.3|190055.3|190223.1|190133.1|190246.9|190156.9|190141.4|190051.4|739
1707140400000|2024-02-05 13:40:00|190224|190134|190293.2|190203.2|190322.3|190232.3|190167.5|190077.5|794
1707140700000|2024-02-05 13:45:00|190294.1|190204.1|190303|190213|190310.9|190220.9|190292.8|190202.8|555
1707141000000|2024-02-05 13:50:00|190303.2|190213.2|190209.6|190119.6|190320.1|190230.1|190144.9|190054.9|893
1707141300000|2024-02-05 13:55:00|190212|190122|190321.4|190231.4|190407.4|190317.4|190207.9|190117.9|791
1707141600000|2024-02-05 14:00:00|190320|190230|190264.6|190174.6|190400.6|190310.6|190263.5|190173.5|785
1707141900000|2024-02-05 14:05:00|190264.8|190174.8|190254.9|190164.9|190347.9|190257.9|190239.6|190149.6|685
1707142200000|2024-02-05 14:10:00|190254.8|190164.8|190196.7|190106.7|190300|190210|190196.6|190106.6|713
1707142500000|2024-02-05 14:15:00|190196.3|190106.3|190230|190140|190288.1|190198.1|190182|190092|687
1707142800000|2024-02-05 14:20:00|190230.2|190140.2|190189.7|190099.7|190326|190236|190185.5|190095.5|746
1707143100000|2024-02-05 14:25:00|190189.8|190099.8|190354.2|190264.2|190354.2|190264.2|190184.5|190094.5|591
1707143400000|2024-02-05 14:30:00|190353.3|190263.3|190473.8|190383.8|190524.8|190434.8|190312.2|190222.2|843
1707143700000|2024-02-05 14:35:00|190473.5|190383.5|190558.2|190468.2|190559.4|190469.4|190447.2|190357.2|844
1707144000000|2024-02-05 14:40:00|190559.5|190469.5|190690.4|190560.4|190696.8|190595.6|190551.5|190461.5|918
1707144300000|2024-02-05 14:45:00|190679|190549|190474.2|190384.2|190679|190549|190437.1|190347.1|934
1707144600000|2024-02-05 14:50:00|190471.2|190381.2|190506.1|190416.1|190539.6|190449.6|190457.2|190367.2|871
1707144900000|2024-02-05 14:55:00|190502.4|190412.4|190526.3|190206.5|190571.7|190436.5|190455|190179.5|791
1707145200000|2024-02-05 15:00:00|190534.6|190207.6|190960|190830|191022|190887|190534.6|190207.6|1105
1707145500000|2024-02-05 15:05:00|190951.9|190821.9|190971.9|190881.9|191114.6|191024.6|190855.6|190765.6|1045
1707145800000|2024-02-05 15:10:00|190971.1|190881.1|190677.2|190587.2|191004.6|190914.6|190649.1|190559.1|998
1707146100000|2024-02-05 15:15:00|190675.5|190585.5|190831|190741|190881.1|190791.1|190660|190570|974
1707146400000|2024-02-05 15:20:00|190831.1|190741.1|190833.3|190743.3|190923.7|190833.7|190760.2|190670.2|977
1707146700000|2024-02-05 15:25:00|190837.4|190747.4|190620|190530|190838.4|190748.4|190619.2|190529.2|940
1707147000000|2024-02-05 15:30:00|190618.5|190528.5|190611.3|190521.3|190674.2|190584.2|190568|190478|834
1707147300000|2024-02-05 15:35:00|190611|190521|190686.6|190596.6|190700.4|190610.4|190541|190451|940
1707147600000|2024-02-05 15:40:00|190686.2|190596.2|190723.2|190633.2|190816.3|190726.3|190654.4|190564.4|994
1707147900000|2024-02-05 15:45:00|190728.4|190638.4|190654.1|190564.1|190784.7|190694.7|190654.1|190564.1|919
1707148200000|2024-02-05 15:50:00|190653.6|190563.6|190660.9|190570.9|190717.9|190627.9|190618.3|190528.3|860
1707148500000|2024-02-05 15:55:00|190660.6|190570.6|190809.1|190719.1|190884.4|190794.4|190647.2|190557.2|930
1707148800000|2024-02-05 16:00:00|190809|190719|190778|190688|190884.1|190794.1|190777.8|190687.8|727
1707149100000|2024-02-05 16:05:00|190776.3|190686.3|190809.8|190719.8|190816.4|190726.4|190733.8|190643.8|624
1707149400000|2024-02-05 16:10:00|190809.7|190719.7|190767.6|190677.6|190815.7|190725.7|190754|190664|605
1707149700000|2024-02-05 16:15:00|190767.9|190677.9|190722|190632|190768.4|190678.4|190713|190623|798
1707150000000|2024-02-05 16:20:00|190721.7|190631.7|190893.7|190803.7|190895.2|190805.2|190714.2|190624.2|773
1707150300000|2024-02-05 16:25:00|190893.3|190803.3|190810.1|190720.1|190912|190822|190800.8|190710.8|751
1707150600000|2024-02-05 16:30:00|190815.1|190725.1|190703.7|190613.7|190815.1|190725.1|190642.1|190552.1|951
1707150900000|2024-02-05 16:35:00|190701.5|190611.5|190828.1|190738.1|190841.7|190751.7|190685.9|190595.9|869
1707151200000|2024-02-05 16:40:00|190830.8|190740.8|190881.2|190791.2|190896.4|190806.4|190828.8|190738.8|795
1707151500000|2024-02-05 16:45:00|190868.4|190778.4|190788.2|190698.2|190929.4|190839.4|190773.3|190683.3|798
1707151800000|2024-02-05 16:50:00|190787.7|190697.7|190765.8|190675.8|190791|190701|190702.9|190612.9|802
1707152100000|2024-02-05 16:55:00|190765.4|190675.4|190615|190525|190768|190678|190588.1|190498.1|849
1707152400000|2024-02-05 17:00:00|190603.4|190513.4|190639|190549|190661.3|190571.3|190568.5|190478.5|972
1707152700000|2024-02-05 17:05:00|190639.9|190549.9|190641.5|190551.5|190701.7|190611.7|190609.4|190519.4|872
1707153000000|2024-02-05 17:10:00|190640.2|190550.2|190671.3|190581.3|190672.6|190582.6|190636|190546|783
1707153300000|2024-02-05 17:15:00|190670.7|190580.7|190679.2|190589.2|190713.7|190623.7|190661.4|190571.4|876
1707153600000|2024-02-05 17:20:00|190679.3|190589.3|190504.5|190414.5|190680.8|190590.8|190479.6|190389.6|768
1707153900000|2024-02-05 17:25:00|190505.7|190415.7|190415.7|190325.7|190508.2|190418.2|190412.8|190322.8|759
1707154200000|2024-02-05 17:30:00|190410.4|190320.4|190323|190233|190411.6|190321.6|190304.8|190214.8|809
1707154500000|2024-02-05 17:35:00|190323.2|190233.2|190372.7|190282.7|190403.7|190313.7|190289.2|190199.2|898
1707154800000|2024-02-05 17:40:00|190375.9|190285.9|190354.4|190264.4|190377.2|190287.2|190329.2|190239.2|879
1707155100000|2024-02-05 17:45:00|190354.3|190264.3|190382.4|190292.4|190424.4|190334.4|190352.1|190262.1|902
1707155400000|2024-02-05 17:50:00|190381.7|190291.7|190458.4|190368.4|190526.2|190410.8|190365.7|190275.7|892
1707155700000|2024-02-05 17:55:00|190458.7|190368.7|190452.3|190362.3|190486.4|190396.4|190426.2|190336.2|842
1707156000000|2024-02-05 18:00:00|190453|190363|190427.6|190337.6|190496.1|190406.1|190424.6|190334.6|940
1707156300000|2024-02-05 18:05:00|190427.3|190337.3|190469.6|190379.6|190490.7|190400.7|190409.2|190319.2|872
1707156600000|2024-02-05 18:10:00|190470.8|190380.8|190438.6|190348.6|190490.5|190400.5|190414.9|190324.9|866
1707156900000|2024-02-05 18:15:00|190437.2|190347.2|190432.2|190342.2|190473.6|190383.6|190422.4|190332.4|763
1707157200000|2024-02-05 18:20:00|190432.4|190342.4|190556.2|190466.2|190560.5|190470.5|190424.8|190334.8|780
1707157500000|2024-02-05 18:25:00|190555.9|190465.9|190526.1|190436.1|190561.2|190471.2|190466.8|190376.8|891
1707157800000|2024-02-05 18:30:00|190526.7|190436.7|190509.5|190419.5|190528.9|190438.9|190484.1|190394.1|925
1707158100000|2024-02-05 18:35:00|190509.6|190419.6|190517.8|190427.8|190535.5|190445.5|190467.5|190377.5|883
1707158400000|2024-02-05 18:40:00|190517.9|190427.9|190526.5|190436.5|190532.7|190442.7|190507.3|190417.3|966
1707158700000|2024-02-05 18:45:00|190528.1|190438.1|190485.5|190395.5|190534.2|190444.2|190475.6|190385.6|868
1707159000000|2024-02-05 18:50:00|190484.9|190394.9|190578.3|190488.3|190592.6|190502.6|190479.1|190389.1|940
1707159300000|2024-02-05 18:55:00|190577.9|190487.9|190566.1|190476.1|190587.3|190497.3|190495.9|190405.9|857
1707159600000|2024-02-05 19:00:00|190557.8|190467.8|190504.1|190414.1|190574.1|190484.1|190494.7|190404.7|892
1707159900000|2024-02-05 19:05:00|190503|190413|190501.6|190411.6|190518.3|190428.3|190484.9|190394.9|943
1707160200000|2024-02-05 19:10:00|190501.5|190411.5|190506.5|190416.5|190518|190428|190489.3|190399.3|871
1707160500000|2024-02-05 19:15:00|190506.6|190416.6|190544.4|190454.4|190585.4|190495.4|190498.8|190408.8|861
1707160800000|2024-02-05 19:20:00|190541.4|190451.4|190570.6|190440.6|190597|190470.7|190539|190409.7|774
1707161100000|2024-02-05 19:25:00|190570.5|190440.5|190571.6|190441.6|190584.6|190454.6|190532.4|190402.4|597
1707161400000|2024-02-05 19:30:00|190571.9|190441.9|190592|190462|190594.7|190464.7|190544.7|190414.7|765
1707161700000|2024-02-05 19:35:00|190591.6|190461.6|190508|190418|190596.4|190491|190507.8|190401|631
1707162000000|2024-02-05 19:40:00|190508.4|190418.4|190514.5|190424.5|190523|190433|190507.3|190417.3|703
1707162300000|2024-02-05 19:45:00|190516.1|190426.1|190505.9|190415.9|190521|190431|190493.1|190403.1|720
1707162600000|2024-02-05 19:50:00|190505.8|190415.8|190622.6|190492.6|190628.6|190507.4|190501.5|190411.5|792
1707162900000|2024-02-05 19:55:00|190621.7|190491.7|190720.6|190630.6|190722.5|190632.5|190617.8|190487.8|848
1707163200000|2024-02-05 20:00:00|190720.4|190630.4|190744.8|190614.8|190760.2|190645.3|190681.5|190551.5|756
1707163500000|2024-02-05 20:05:00|190744.3|190614.3|190744.1|190614.1|190754.8|190624.8|190722.2|190592.2|822
1707163800000|2024-02-05 20:10:00|190746.4|190616.4|190798.7|190668.7|190803.5|190673.5|190742.5|190612.5|882
1707164100000|2024-02-05 20:15:00|190799|190669|190795.3|190665.3|190808.7|190678.7|190762.5|190632.5|947
1707164400000|2024-02-05 20:20:00|190796.5|190666.5|190818.4|190688.4|190823.2|190693.2|190791|190661|738
1707164700000|2024-02-05 20:25:00|190818.6|190688.6|190751.5|190621.5|190821.7|190691.7|190745.3|190615.3|678
1707165000000|2024-02-05 20:30:00|190749.4|190619.4|190683.4|190553.4|190754|190624|190670|190540|668
1707165300000|2024-02-05 20:35:00|190683.5|190553.5|190699.3|190569.3|190720|190590|190663|190533|765
1707165600000|2024-02-05 20:40:00|190699.5|190569.5|190679.4|190549.4|190705.4|190575.4|190666|190536|561
1707165900000|2024-02-05 20:45:00|190679.1|190549.1|190690.4|190560.4|190695.8|190565.8|190612.5|190482.5|715
1707166200000|2024-02-05 20:50:00|190691.2|190561.2|190727.5|190597.5|190738.4|190608.4|190626.7|190496.7|810
1707166500000|2024-02-05 20:55:00|190727.4|190597.4|190696.5|190566.5|190738.6|190608.6|190679.1|190549.1|644
1707166800000|2024-02-05 21:00:00|190696.7|190566.7|190817.5|190687.5|190849.4|190719.4|190693.1|190565.2|569
1707167100000|2024-02-05 21:05:00|190818.9|190688.9|190818.9|190688.9|190823.8|190693.8|190801.4|190671.4|344
1707167400000|2024-02-05 21:10:00|190819|190689|190816.7|190686.7|190824.2|190694.2|190806.8|190676.8|225
1707167700000|2024-02-05 21:15:00|190814.6|190684.6|190831.8|190701.8|190833.9|190703.9|190810.3|190680.3|157
1707168000000|2024-02-05 21:20:00|190830.9|190700.9|190760.3|190630.3|190832.8|190702.8|190753.1|190623.1|110
1707168300000|2024-02-05 21:25:00|190761.1|190631.1|190760|190630|190766.8|190636.8|190758.6|190628.6|79
1707168600000|2024-02-05 21:30:00|190759.8|190629.8|190760.1|190630.1|190763.4|190633.4|190756.2|190626.2|104
1707168900000|2024-02-05 21:35:00|190760|190630|190720.3|190590.3|190762|190632|190720|190590|81
1707169200000|2024-02-05 21:40:00|190720.5|190590.5|190825.7|190695.7|190827|190697|190708.6|190590.5|181
1707169500000|2024-02-05 21:45:00|190839.5|190709.5|190799.1|190669.1|190847.4|190717.4|190784.2|190637.3|375
1707169800000|2024-02-05 21:50:00|190791.4|190661.4|190836.9|190616.8|190928.4|190682|190786.2|190579.2|207
1707170100000|2024-02-05 21:55:00|190835.3|190615.8|190828.4|190545.7|190842.6|190657.5|190773|190526.6|199
1707170400000|2024-02-05 22:00:00|190888|190546|190963.2|190621.2|190963.2|190621.2|190848.4|190506.4|16
1707170700000|2024-02-05 22:05:00|190993.1|190651.1|190983.5|190641.5|190993.1|190651.1|190977.5|190635.5|10
1707171000000|2024-02-05 22:10:00|190977.5|190635.5|190988.4|190646.4|191006.5|190664.5|190954.2|190612.2|99
1707171300000|2024-02-05 22:15:00|190993|190651|190930.8|190588.8|190993|190651|190899.4|190557.4|14
1707171600000|2024-02-05 22:20:00|190930.2|190588.2|190956.1|190614.1|190956.8|190614.8|190930.2|190588.2|15
1707171900000|2024-02-05 22:25:00|190955.1|190613.1|190931.5|190589.5|190956|190614|190931.4|190589.4|20
1707172200000|2024-02-05 22:30:00|190932.1|190590.1|190966.4|190624.4|191004.6|190662.6|190932.1|190590.1|234
1707172500000|2024-02-05 22:35:00|190966.2|190624.2|190963.1|190621.1|190966.9|190624.9|190962.9|190620.9|30
1707172800000|2024-02-05 22:40:00|190962.8|190620.8|190964.9|190622.9|190964.9|190622.9|190959.9|190617.9|54
1707173100000|2024-02-05 22:45:00|190956.5|190614.5|190986.4|190644.4|191002.6|190660.6|190907.3|190565.3|104
1707173400000|2024-02-05 22:50:00|190990.8|190648.8|190998.5|190656.5|191020.8|190678.8|190939.3|190597.3|179
1707173700000|2024-02-05 22:55:00|191015.8|190673.8|190996.4|190654.4|191016.6|190674.6|190922.1|190580.1|160
1707174000000|2024-02-05 23:00:00|191002.9|190660.9|191024.7|190682.7|191044.7|190702.7|190909.5|190567.5|323
1707174300000|2024-02-05 23:05:00|191033|190691|191021|190679|191054.8|190712.8|190914.6|190572.6|507
1707174600000|2024-02-05 23:10:00|191010.9|190668.9|191018.6|190676.6|191053.6|190711.6|190915.7|190573.7|384
1707174900000|2024-02-05 23:15:00|191018.7|190676.7|191024|190682|191043.2|190701.2|190919.1|190577.1|439
1707175200000|2024-02-05 23:20:00|191024.1|190682.1|191014.4|190672.4|191033.7|190691.7|190908|190566|417
1707175500000|2024-02-05 23:25:00|191014|190672|191002.8|190660.8|191019.4|190677.4|190910.4|190568.4|413
1707175800000|2024-02-05 23:30:00|190954|190612|190992|190650|191016|190674|190896.5|190554.5|482
1707176100000|2024-02-05 23:35:00|190991.9|190649.9|191005.5|190663.5|191025.3|190683.3|190901.8|190559.8|529
1707176400000|2024-02-05 23:40:00|191005.6|190663.6|191004.9|190662.9|191022|190680|190911.3|190569.3|385
1707176700000|2024-02-05 23:45:00|191004.8|190662.8|191009.5|190667.5|191039.8|190697.8|190901.7|190559.7|527
1707177000000|2024-02-05 23:50:00|191011.3|190669.3|191006.4|190664.4|191023.7|190681.7|190910.7|190568.7|416
1707177300000|2024-02-05 23:55:00|191006.3|190664.3|190834.7|190492.7|191068.8|190726.8|190834.7|190492.7|495
1707177600000|2024-02-06 00:00:00|190872.1|190530.1|190888.9|190585.1|190987.6|190645.6|190817.1|190475.1|607
1707177900000|2024-02-06 00:05:00|190887.5|190585.3|190856.4|190726.4|190931|190729.1|190842.1|190579.5|755
1707178200000|2024-02-06 00:10:00|190856.7|190726.7|190866.6|190736.6|190897.8|190736.6|190846.3|190688|633
1707178500000|2024-02-06 00:15:00|190866.3|190736.3|190851.5|190721.5|190866.6|190736.6|190834.7|190704.7|564
1707178800000|2024-02-06 00:20:00|190851.4|190721.4|190753.4|190623.4|190855|190725|190749.5|190619.5|539
1707179100000|2024-02-06 00:25:00|190753.3|190623.3|190760.6|190630.6|190767.7|190637.7|190741.6|190611.6|255
1707179400000|2024-02-06 00:30:00|190760.7|190630.7|190766.1|190636.1|190768.4|190638.4|190755.3|190625.3|348
1707179700000|2024-02-06 00:35:00|190766.2|190636.2|190758.6|190628.6|190767.8|190637.8|190756.7|190626.7|304
1707180000000|2024-02-06 00:40:00|190758.7|190628.7|190743.8|190613.8|190764.2|190634.2|190724.8|190594.8|334
1707180300000|2024-02-06 00:45:00|190740.8|190610.8|190653.1|190449.2|190743.8|190613.8|190613.7|190447.3|621
1707180600000|2024-02-06 00:50:00|190653.3|190448.2|190710.1|190580.1|190719.9|190589.9|190613.2|190447.1|657
1707180900000|2024-02-06 00:55:00|190718.5|190588.5|190774.2|190644.2|190787.3|190657.3|190718.5|190588.5|357
1707181200000|2024-02-06 01:00:00|190774.1|190644.1|190865.1|190735.1|190879.1|190749.1|190774.1|190644.1|262
1707181500000|2024-02-06 01:05:00|190868.4|190738.4|190798.5|190668.5|190879.3|190749.3|190783.8|190653.8|409
1707181800000|2024-02-06 01:10:00|190796.6|190666.6|190700.1|190570.1|190798.2|190668.2|190675.3|190545.3|390
1707182100000|2024-02-06 01:15:00|190699.7|190569.7|190716.8|190586.8|190721.1|190591.1|190678.3|190548.3|513
1707182400000|2024-02-06 01:20:00|190717.2|190587.2|190812.5|190682.5|190850.3|190720.3|190717.2|190587.2|303
1707182700000|2024-02-06 01:25:00|190812.8|190682.8|190769.9|190639.9|190824.9|190694.9|190769.7|190639.7|268
1707183000000|2024-02-06 01:30:00|190769.7|190639.7|190736.8|190606.8|190775.1|190645.1|190723.4|190593.4|379
1707183300000|2024-02-06 01:35:00|190736.7|190606.7|190795.5|190665.5|190796.2|190666.2|190736.4|190606.4|695
1707183600000|2024-02-06 01:40:00|190796.3|190666.3|190818|190688|190824.5|190694.5|190796.3|190666.3|266
1707183900000|2024-02-06 01:45:00|190818.2|190688.2|190586.8|190456.8|190819.6|190689.6|190584.3|190454.3|554
1707184200000|2024-02-06 01:50:00|190586.7|190456.7|190591.3|190461.3|190598.8|190468.8|190581|190451|328
1707184500000|2024-02-06 01:55:00|190591.2|190461.2|190589|190459|190592|190462|190585.1|190455.1|185
1707184800000|2024-02-06 02:00:00|190588.9|190458.9|190597.9|190467.9|190600.2|190470.2|190586.9|190456.9|172
1707185100000|2024-02-06 02:05:00|190593.6|190463.6|190535.1|190405.1|190600|190470|190497.5|190367.5|248
1707185400000|2024-02-06 02:10:00|190534.9|190404.9|190599.8|190469.8|190605.7|190475.7|190529.9|190399.9|147
1707185700000|2024-02-06 02:15:00|190602.8|190472.8|190593.5|190463.5|190605.5|190475.5|190592.1|190462.1|141
1707186000000|2024-02-06 02:20:00|190593.6|190463.6|190595|190465|190602|190472|190590.9|190460.9|162
1707186300000|2024-02-06 02:25:00|190595.5|190465.5|190538.8|190408.8|190596.1|190466.1|190523.6|190393.6|278
1707186600000|2024-02-06 02:30:00|190536.5|190406.5|190534.4|190404.4|190544.7|190414.7|190522.8|190392.8|186
1707186900000|2024-02-06 02:35:00|190534.9|190404.9|190523.3|190393.3|190536.6|190406.6|190512.7|190382.7|230
1707187200000|2024-02-06 02:40:00|190520|190390|190480.2|190350.2|190523.8|190393.8|190449.9|190319.9|176
1707187500000|2024-02-06 02:45:00|190479.6|190349.6|190483.2|190353.2|190487|190357|190474.5|190344.5|56
1707187800000|2024-02-06 02:50:00|190483|190353|190479|190349|190483.2|190353.2|190478.4|190348.4|57
1707188100000|2024-02-06 02:55:00|190478.7|190348.7|190543.8|190413.8|190588.4|190458.4|190476.3|190346.3|186
1707188400000|2024-02-06 03:00:00|190543.4|190413.4|190550.2|190420.2|190560.7|190430.7|190534.2|190404.2|139
1707188700000|2024-02-06 03:05:00|190550.1|190420.1|190543.8|190413.8|190560.6|190430.6|190532.1|190402.1|182
1707189000000|2024-02-06 03:10:00|190544|190414|190511.3|190381.3|190546.9|190416.9|190492.3|190362.3|232
1707189300000|2024-02-06 03:15:00|190510.6|190380.6|190499.2|190369.2|190515.1|190385.1|190494.3|190364.3|242
1707189600000|2024-02-06 03:20:00|190499.3|190369.3|190495.2|190365.2|190503.8|190373.8|190491.5|190361.5|211
1707189900000|2024-02-06 03:25:00|190495.7|190365.7|190550|190383.1|190551.4|190411|190488|190358|242
1707190200000|2024-02-06 03:30:00|190550.3|190383.3|190489.7|190359.7|190582.6|190423.1|190352.6|190222.6|737
1707190500000|2024-02-06 03:35:00|190490.8|190360.8|190497.9|190367.9|190516.3|190386.3|190467.9|190337.9|558
1707190800000|2024-02-06 03:40:00|190500.2|190370.2|190577.4|190447.4|190577.4|190447.4|190500.2|190370.2|237
1707191100000|2024-02-06 03:45:00|190577.7|190447.7|190650.6|190520.6|190651.6|190521.6|190573|190443|217
1707191400000|2024-02-06 03:50:00|190649.3|190519.3|190656.1|190526.1|190665.9|190535.9|190607.3|190477.3|353
1707191700000|2024-02-06 03:55:00|190652.4|190522.4|190602.8|190472.8|190652.6|190522.6|190568.6|190438.6|432
1707192000000|2024-02-06 04:00:00|190603|190473|190592.2|190462.2|190603.1|190473.1|190586.9|190456.9|113
1707192300000|2024-02-06 04:05:00|190591.7|190461.7|190535.8|190405.8|190591.7|190461.7|190492.3|190362.3|253
1707192600000|2024-02-06 04:10:00|190535.9|190405.9|190531.4|190401.4|190537.7|190407.7|190525.7|190395.7|76
1707192900000|2024-02-06 04:15:00|190531.6|190401.6|190396.9|190266.9|190566.2|190436.2|190395.6|190265.6|285
1707193200000|2024-02-06 04:20:00|190394.7|190264.7|190412|190282|190419.5|190289.5|190391.1|190261.1|184
1707193500000|2024-02-06 04:25:00|190411.9|190281.9|190267.6|190137.6|190412|190282|190263.8|190133.8|229
1707193800000|2024-02-06 04:30:00|190266.8|190136.8|190268.1|190138.1|190300.1|190170.1|190264.5|190134.5|269
1707194100000|2024-02-06 04:35:00|190268.7|190138.7|190360.2|190230.2|190360.2|190230.2|190268.7|190138.7|311
1707194400000|2024-02-06 04:40:00|190358.1|190228.1|190317.5|190187.5|190360.7|190230.7|190298.1|190168.1|293
1707194700000|2024-02-06 04:45:00|190317.2|190187.2|190296.8|190166.8|190317.9|190187.9|190289.9|190159.9|244
1707195000000|2024-02-06 04:50:00|190296.7|190166.7|190297.9|190167.9|190312.2|190182.2|190268.5|190138.5|305
1707195300000|2024-02-06 04:55:00|190298.2|190168.2|190336.2|190206.2|190356.5|190226.5|190298.2|190168.2|270
1707195600000|2024-02-06 05:00:00|190336.3|190206.3|190140.3|190010.3|190336.3|190206.3|190039.5|189909.5|737
1707195900000|2024-02-06 05:05:00|190138.2|190008.2|190153.1|190023.1|190167.2|190037.2|190122|189992|755
1707196200000|2024-02-06 05:10:00|190152.7|190022.7|190309|190179|190325.7|190195.7|190134.4|190004.4|462
1707196500000|2024-02-06 05:15:00|190309.3|190179.3|190066.9|189936.9|190309.4|190179.4|190026.8|189896.8|783
1707196800000|2024-02-06 05:20:00|190059.3|189929.3|190148.6|190018.6|190157.8|190027.8|190039.7|189909.7|850
1707197100000|2024-02-06 05:25:00|190148.5|190018.5|190242.2|190112.2|190323|190193|190107.4|189977.4|759
1707197400000|2024-02-06 05:30:00|190244.6|190114.6|190223|190093|190272.2|190142.2|190207.8|190077.8|713
1707197700000|2024-02-06 05:35:00|190222.5|190092.5|190221.1|190091.1|190232.7|190102.7|190205.3|190075.3|290
1707198000000|2024-02-06 05:40:00|190217.2|190087.2|190077.8|189947.8|190217.2|190087.2|190073.4|189943.4|263
1707198300000|2024-02-06 05:45:00|190076|189946|190242.8|190112.8|190246.4|190116.4|190047.4|189917.4|834
1707198600000|2024-02-06 05:50:00|190242.9|190112.9|190128.6|189998.6|190243|190113|190124.8|189994.8|729
1707198900000|2024-02-06 05:55:00|190129.2|189999.2|190060.3|189930.3|190195.3|190065.3|190054.3|189924.3|671
1707199200000|2024-02-06 06:00:00|190060.4|189930.4|190024|189894|190060.4|189939.8|190003|189890.7|621
1707199500000|2024-02-06 06:05:00|190024.3|189894.3|190037.2|189907.2|190142.2|190012.2|190001.7|189894.3|694
1707199800000|2024-02-06 06:10:00|190036.7|189906.7|190062.2|189932.2|190112.1|189982.1|190002.8|189888.7|632
1707200100000|2024-02-06 06:15:00|190063.1|189933.1|190036.5|189906.5|190156.7|190026.7|190028.1|189898.1|845
1707200400000|2024-02-06 06:20:00|190039.8|189909.8|190082.9|189952.9|190133.1|190003.1|189971.1|189841.1|550
1707200700000|2024-02-06 06:25:00|190083.1|189953.1|190073.4|189943.4|190111.9|189981.9|190069.8|189939.8|510
1707201000000|2024-02-06 06:30:00|190073.3|189943.3|190295.9|190165.9|190367.7|190237.7|190071.2|189941.2|787
1707201300000|2024-02-06 06:35:00|190300.3|190170.3|190254.2|190124.2|190321|190191|190251.3|190121.3|735
1707201600000|2024-02-06 06:40:00|190254.1|190124.1|190111.4|189981.4|190258.5|190128.5|190069.3|189939.3|739
1707201900000|2024-02-06 06:45:00|190108.1|189978.1|190042.5|189912.5|190141.8|190011.8|190038|189908|980
1707202200000|2024-02-06 06:50:00|190041.1|189911.1|189779.4|189649.4|190064.3|189934.3|189691.1|189561.1|778
1707202500000|2024-02-06 06:55:00|189779.1|189649.1|189941.2|189811.2|189964.4|189834.4|189766|189636|768
1707202800000|2024-02-06 07:00:00|189938.4|189808.4|189807.1|189717.1|189950.1|189828.9|189627.7|189522.3|936
1707203100000|2024-02-06 07:05:00|189807.7|189717.7|189428.5|189338.5|189809.9|189719.9|189377.4|189287.4|835
1707203400000|2024-02-06 07:10:00|189428.3|189338.3|189622.6|189532.6|189629|189538.6|189424.6|189334.6|782
1707203700000|2024-02-06 07:15:00|189622|189532|189521.7|189431.7|189643.6|189553.6|189516.3|189426.3|671
1707204000000|2024-02-06 07:20:00|189521.5|189431.5|189749.6|189659.6|189757.8|189667.8|189514.4|189399.1|757
1707204300000|2024-02-06 07:25:00|189749.5|189659.5|189625.8|189535.8|189749.8|189659.8|189522.7|189432.7|727
1707204600000|2024-02-06 07:30:00|189626.3|189536.3|189822|189732|189824.2|189734.2|189519.9|189429.9|834
1707204900000|2024-02-06 07:35:00|189822.4|189732.4|189764.2|189674.2|189842.3|189752.3|189742.5|189652.5|753
1707205200000|2024-02-06 07:40:00|189764.7|189674.7|189611.8|189521.8|189836.2|189746.2|189611.8|189521.8|746
1707205500000|2024-02-06 07:45:00|189614.9|189524.9|189533.9|189443.9|189621.8|189531.8|189500.7|189410.7|742
1707205800000|2024-02-06 07:50:00|189534.1|189444.1|189596.9|189506.9|189673.9|189583.9|189527.2|189437.2|685
1707206100000|2024-02-06 07:55:00|189597.2|189507.2|189786.6|189696.6|189789.9|189699.9|189596.1|189506.1|714
1707206400000|2024-02-06 08:00:00|189787|189697|189832.6|189742.6|189936.8|189846.8|189740|189650|896
1707206700000|2024-02-06 08:05:00|189832.2|189742.2|189877.2|189787.2|189891.8|189801.8|189755|189665|815
1707207000000|2024-02-06 08:10:00|189877.3|189787.3|189731.8|189641.8|189911.4|189821.4|189727.2|189637.2|895
1707207300000|2024-02-06 08:15:00|189731.9|189641.9|189782.9|189692.9|189784.7|189694.7|189685.5|189595.5|770
1707207600000|2024-02-06 08:20:00|189782.7|189692.7|189671.7|189581.7|189825.2|189735.2|189598.9|189508.9|724
1707207900000|2024-02-06 08:25:00|189671.5|189581.5|189554.4|189464.4|189709.4|189619.4|189516.5|189426.5|775
1707208200000|2024-02-06 08:30:00|189537.1|189447.1|189482.4|189392.4|189575.2|189485.2|189481.5|189391.5|771
1707208500000|2024-02-06 08:35:00|189481.7|189391.7|189505.6|189415.6|189546.6|189456.6|189481.7|189391.7|720
1707208800000|2024-02-06 08:40:00|189505.2|189415.2|189615.5|189525.5|189640.7|189550.7|189496.2|189406.2|731
1707209100000|2024-02-06 08:45:00|189615.6|189525.6|189702.6|189612.6|189728.4|189638.4|189615.6|189525.6|762
1707209400000|2024-02-06 08:50:00|189703.6|189613.6|189776|189686|189788.8|189698.8|189577.9|189487.9|732
1707209700000|2024-02-06 08:55:00|189776.3|189686.3|189812.4|189722.4|189828.7|189738.7|189673.9|189583.9|789
1707210000000|2024-02-06 09:00:00|189811.7|189721.7|189546.7|189456.7|189849.5|189759.5|189543.1|189453.1|779
1707210300000|2024-02-06 09:05:00|189547.1|189457.1|189524.7|189434.7|189557.1|189467.1|189465.1|189375.1|600
1707210600000|2024-02-06 09:10:00|189525.6|189435.6|189446.4|189356.4|189609.8|189519.8|189444.2|189354.2|625
1707210900000|2024-02-06 09:15:00|189446.7|189356.7|189519.7|189429.7|189547.3|189457.3|189384.6|189294.6|604
1707211200000|2024-02-06 09:20:00|189518.8|189428.8|189504.8|189414.8|189538.5|189448.5|189496.9|189406.9|546
1707211500000|2024-02-06 09:25:00|189503.8|189413.8|189530.2|189440.2|189566.6|189476.6|189496.5|189406.5|480
1707211800000|2024-02-06 09:30:00|189529.1|189439.1|189514|189424|189605.1|189515.1|189511.3|189421.3|559
1707212100000|2024-02-06 09:35:00|189512.9|189422.9|189455|189365|189518|189428|189448.8|189358.8|624
1707212400000|2024-02-06 09:40:00|189454.9|189364.9|189531|189441|189561.9|189471.9|189448.9|189358.9|660
1707212700000|2024-02-06 09:45:00|189531.1|189441.1|189444.6|189354.6|189548|189458|189375.7|189285.7|737
1707213000000|2024-02-06 09:50:00|189440.8|189350.8|189517.6|189427.6|189520.2|189430.2|189434.5|189344.5|623
1707213300000|2024-02-06 09:55:00|189517.5|189427.5|189672.8|189582.8|189681.9|189591.9|189496.2|189406.2|606
1707213600000|2024-02-06 10:00:00|189674.3|189584.3|189699.5|189609.5|189702.4|189612.4|189518.2|189428.2|743
1707213900000|2024-02-06 10:05:00|189700.6|189610.6|189718.5|189628.5|189751.9|189661.9|189617.5|189527.5|459
1707214200000|2024-02-06 10:10:00|189718.4|189628.4|189608.2|189518.2|189742.9|189652.9|189601|189511|503
1707214500000|2024-02-06 10:15:00|189608.4|189518.4|189667|189577|189701.9|189611.9|189608.4|189518.4|599
1707214800000|2024-02-06 10:20:00|189666.8|189576.8|189635.7|189545.7|189731.9|189641.9|189613.2|189523.2|719
1707215100000|2024-02-06 10:25:00|189646.1|189556.1|189669.7|189579.7|189682.4|189592.4|189636.8|189546.8|686
1707215400000|2024-02-06 10:30:00|189669.4|189579.4|189697.5|189607.5|189702.5|189612.5|189633.7|189543.7|602
1707215700000|2024-02-06 10:35:00|189698.1|189608.1|189707.8|189617.8|189764.9|189674.9|189667.7|189577.7|716
1707216000000|2024-02-06 10:40:00|189707.4|189617.4|189816.1|189726.1|189831.8|189741.8|189707.4|189617.4|590
1707216300000|2024-02-06 10:45:00|189816.4|189726.4|189820.1|189730.1|189918|189828|189778.4|189688.4|584
1707216600000|2024-02-06 10:50:00|189819.7|189729.7|189858.2|189768.2|189958.1|189868.1|189793.4|189703.4|669
1707216900000|2024-02-06 10:55:00|189857.9|189767.9|190039.8|189949.8|190050|189960|189840.1|189750.1|666
1707217200000|2024-02-06 11:00:00|190043.5|189953.5|190102.4|190012.4|190108.3|190018.3|189908.1|189818.1|775
1707217500000|2024-02-06 11:05:00|190101.8|190011.8|190098.5|190008.5|190139.5|190049.5|190095.2|190005.2|696
1707217800000|2024-02-06 11:10:00|190098.7|190008.7|190030.7|189940.7|190120|190030|190005.1|189915.1|640
1707218100000|2024-02-06 11:15:00|190029.8|189939.8|190076.9|189986.9|190094.6|190004.6|190029.8|189939.8|590
1707218400000|2024-02-06 11:20:00|190070.4|189980.4|189886|189796|190070.4|189980.4|189861|189771|751
1707218700000|2024-02-06 11:25:00|189881.4|189791.4|189815.8|189725.8|189891.3|189801.3|189785.6|189695.6|769
1707219000000|2024-02-06 11:30:00|189816.1|189726.1|189806.5|189716.5|189836|189746|189786.2|189696.2|565
1707219300000|2024-02-06 11:35:00|189806.7|189716.7|189686.4|189596.4|189856.2|189766.2|189677.4|189587.4|611
1707219600000|2024-02-06 11:40:00|189687.4|189597.4|189534.4|189444.4|189688.3|189598.3|189531.4|189441.4|794
1707219900000|2024-02-06 11:45:00|189533|189443|189526.9|189436.9|189638.1|189548.1|189504.3|189414.3|709
1707220200000|2024-02-06 11:50:00|189527.1|189437.1|189549.3|189459.3|189568.6|189478.6|189505.4|189415.4|528
1707220500000|2024-02-06 11:55:00|189549.6|189459.6|189570|189480|189570.1|189480.1|189520.2|189430.2|693
1707220800000|2024-02-06 12:00:00|189569.6|189479.6|189607.4|189517.4|189646.8|189556.8|189567.6|189477.6|595
1707221100000|2024-02-06 12:05:00|189607.6|189517.6|189675.7|189585.7|189686|189596|189569.9|189479.9|578
1707221400000|2024-02-06 12:10:00|189675.4|189585.4|189658.4|189568.4|189678.8|189588.8|189650.5|189560.5|559
1707221700000|2024-02-06 12:15:00|189660.8|189570.8|189675.7|189585.7|189678.6|189588.6|189655.8|189565.8|512
1707222000000|2024-02-06 12:20:00|189673.2|189583.2|189829|189739|189840.4|189750.4|189673.2|189583.2|558
1707222300000|2024-02-06 12:25:00|189837.4|189747.4|189848.7|189758.7|189881.3|189791.3|189837.4|189747.4|529
1707222600000|2024-02-06 12:30:00|189892.2|189802.2|189913|189823|189937.7|189847.7|189864|189774|611
1707222900000|2024-02-06 12:35:00|189913.1|189823.1|189818.1|189728.1|189946.8|189856.8|189798.1|189708.1|641
1707223200000|2024-02-06 12:40:00|189818.3|189728.3|189660.3|189570.3|189818.3|189728.3|189624.2|189534.2|589
1707223500000|2024-02-06 12:45:00|189660.6|189570.6|189577.3|189487.3|189674|189584|189564|189474|555
1707223800000|2024-02-06 12:50:00|189577|189487|189652.2|189562.2|189678.5|189588.5|189572.5|189482.5|653
1707224100000|2024-02-06 12:55:00|189652.7|189562.7|189577.9|189487.9|189652.9|189562.9|189515.6|189425.6|698
1707224400000|2024-02-06 13:00:00|189580.1|189490.1|189543.7|189453.7|189596.4|189506.4|189492|189402|755
1707224700000|2024-02-06 13:05:00|189543.9|189453.9|189253.7|189163.7|189543.9|189453.9|189205.6|189115.6|976
1707225000000|2024-02-06 13:10:00|189252.2|189162.2|189346.2|189256.2|189402.3|189312.3|189252|189162|868
1707225300000|2024-02-06 13:15:00|189346.4|189256.4|189349.6|189259.6|189372.9|189282.9|189217.9|189127.9|822
1707225600000|2024-02-06 13:20:00|189350|189260|189431.9|189341.9|189482.7|189392.7|189347.2|189257.2|900
1707225900000|2024-02-06 13:25:00|189432.3|189342.3|189560.3|189470.3|189578.5|189488.5|189397.4|189307.4|683
1707226200000|2024-02-06 13:30:00|189560.2|189470.2|189519.4|189429.4|189560.2|189470.2|189469.9|189379.9|785
1707226500000|2024-02-06 13:35:00|189519.3|189429.3|189611.6|189521.6|189635.4|189545.4|189502.7|189412.7|690
1707226800000|2024-02-06 13:40:00|189611.9|189521.9|189704.5|189614.5|189705.8|189615.8|189513.5|189423.5|772
1707227100000|2024-02-06 13:45:00|189704.3|189614.3|189649.2|189559.2|189737.8|189647.8|189630.7|189540.7|803
1707227400000|2024-02-06 13:50:00|189649.5|189559.5|189669.3|189579.3|189726|189636|189581.4|189491.4|721
1707227700000|2024-02-06 13:55:00|189669.4|189579.4|189642.6|189552.6|189698.3|189608.3|189594.1|189504.1|897
1707228000000|2024-02-06 14:00:00|189643.3|189553.3|189579.6|189489.6|189689|189599|189578.9|189488.9|790
1707228300000|2024-02-06 14:05:00|189579.4|189489.4|189604.1|189514.1|189611.3|189521.3|189579.1|189489.1|798
1707228600000|2024-02-06 14:10:00|189604.7|189514.7|189674|189584|189690.8|189600.8|189595.8|189505.8|892
1707228900000|2024-02-06 14:15:00|189674.5|189584.5|189768.8|189678.8|189787.2|189697.2|189663.2|189573.2|770
1707229200000|2024-02-06 14:20:00|189767.8|189677.8|189798.7|189708.7|189802.8|189712.8|189745.6|189655.6|694
1707229500000|2024-02-06 14:25:00|189794.2|189704.2|189812.5|189722.5|189861|189771|189664.5|189574.5|930
1707229800000|2024-02-06 14:30:00|189807|189717|189651.2|189561.2|189807|189717|189628|189538|929
1707230100000|2024-02-06 14:35:00|189644.2|189554.2|189624.7|189534.7|189745.9|189655.9|189618|189528|900
1707230400000|2024-02-06 14:40:00|189624.2|189534.2|189417.3|189327.3|189642.1|189552.1|189396.5|189306.5|960
1707230700000|2024-02-06 14:45:00|189419.2|189329.2|189236.2|189146.2|189419.6|189329.6|189231.5|189141.5|950
1707231000000|2024-02-06 14:50:00|189235.5|189145.5|189147.3|189057.3|189324.6|189234.6|189122.9|189032.9|982
1707231300000|2024-02-06 14:55:00|189147.7|189057.7|189231.6|189141.6|189231.6|189141.6|189114.7|189024.7|974
1707231600000|2024-02-06 15:00:00|189246.4|189156.4|189321.9|189231.9|189328.4|189238.4|189219.6|189129.6|935
1707231900000|2024-02-06 15:05:00|189324.1|189234.1|189119.3|189029.3|189390.7|189300.7|189073.1|188983.1|1014
1707232200000|2024-02-06 15:10:00|189118.9|189028.9|188982.5|188892.5|189120.2|189030.2|188971.7|188881.7|1040
1707232500000|2024-02-06 15:15:00|188982.1|188892.1|188714.7|188624.7|189049.4|188959.4|188696.6|188606.6|1080
1707232800000|2024-02-06 15:20:00|188715.1|188625.1|188970.4|188880.4|188979|188889|188673.3|188583.3|938
1707233100000|2024-02-06 15:25:00|188967.1|188877.1|188980|188890|189025.3|188935.3|188849.1|188759.1|1039
1707233400000|2024-02-06 15:30:00|188981.4|188891.4|188899.5|188809.5|189021.3|188931.3|188890.4|188800.4|1011
1707233700000|2024-02-06 15:35:00|188899.8|188809.8|188839.9|188749.9|188899.8|188809.8|188712.5|188622.5|1091
1707234000000|2024-02-06 15:40:00|188838.6|188748.6|188736.9|188646.9|188893.6|188803.6|188702.3|188612.3|944
1707234300000|2024-02-06 15:45:00|188736.5|188646.5|188715.1|188625.1|188746.6|188656.6|188636.7|188546.7|1041
1707234600000|2024-02-06 15:50:00|188718.1|188628.1|188687.8|188597.8|188730.7|188640.7|188631.7|188541.7|929
1707234900000|2024-02-06 15:55:00|188690.9|188600.9|188825.9|188735.9|188829.7|188739.7|188676.6|188586.6|836
1707235200000|2024-02-06 16:00:00|188825.6|188735.6|188938.5|188848.5|188970.4|188880.4|188817|188727|999
1707235500000|2024-02-06 16:05:00|188937.8|188847.8|189000.9|188910.9|189001.5|188911.5|188911.6|188821.6|828
1707235800000|2024-02-06 16:10:00|188999.8|188909.8|188965.5|188875.5|189005|188915|188921.7|188831.7|866
1707236100000|2024-02-06 16:15:00|188965.9|188875.9|188965.8|188875.8|188995.1|188905.1|188909.3|188819.3|816
1707236400000|2024-02-06 16:20:00|188968|188878|188869|188779|189009.9|188919.9|188865.7|188775.7|788
1707236700000|2024-02-06 16:25:00|188869.4|188779.4|188837.4|188747.4|188870.4|188780.4|188806.7|188716.7|898
1707237000000|2024-02-06 16:30:00|188834.2|188744.2|188889.3|188799.3|188906|188816|188809.2|188719.2|912
1707237300000|2024-02-06 16:35:00|188889.1|188799.1|188861.4|188771.4|188914.2|188824.2|188827.1|188737.1|774
1707237600000|2024-02-06 16:40:00|188861.5|188771.5|188818.9|188728.9|188876.1|188786.1|188776.9|188686.9|867
1707237900000|2024-02-06 16:45:00|188819|188729|188803.7|188713.7|188846.7|188756.7|188790.1|188700.1|845
1707238200000|2024-02-06 16:50:00|188804.8|188714.8|188732.5|188642.5|188814.7|188724.7|188712.2|188622.2|845
1707238500000|2024-02-06 16:55:00|188732.8|188642.8|188719.8|188629.8|188736.7|188646.7|188687.9|188597.9|745
1707238800000|2024-02-06 17:00:00|188723.6|188633.6|188767.9|188677.9|188775.6|188685.6|188709.8|188619.8|914
1707239100000|2024-02-06 17:05:00|188768.1|188678.1|188603.5|188513.5|188768.1|188678.1|188572.1|188482.1|915
1707239400000|2024-02-06 17:10:00|188606|188516|188566.7|188476.7|188634.3|188544.3|188496.6|188406.6|978
1707239700000|2024-02-06 17:15:00|188567.9|188477.9|188510.7|188420.7|188589.8|188499.8|188488.8|188398.8|1012
1707240000000|2024-02-06 17:20:00|188511.2|188421.2|188449|188359|188518.8|188428.8|188441.5|188351.5|913
1707240300000|2024-02-06 17:25:00|188449.3|188359.3|188393.9|188303.9|188480|188390|188381|188291|975
1707240600000|2024-02-06 17:30:00|188393.7|188303.7|188418.9|188328.9|188443.7|188353.7|188383.1|188293.1|965
1707240900000|2024-02-06 17:35:00|188419.6|188329.6|188442.9|188352.9|188502|188412|188419.6|188329.6|868
1707241200000|2024-02-06 17:40:00|188443|188353|188432.3|188342.3|188516.7|188426.7|188427.4|188337.4|972
1707241500000|2024-02-06 17:45:00|188432.4|188342.4|188427.4|188337.4|188448.2|188358.2|188358|188268|1020
1707241800000|2024-02-06 17:50:00|188427.3|188337.3|188368.6|188278.6|188436.1|188346.1|188367.6|188277.6|903
1707242100000|2024-02-06 17:55:00|188369.8|188279.8|188371.9|188281.9|188380.8|188290.8|188338.3|188248.3|951
1707242400000|2024-02-06 18:00:00|188371.1|188281.1|188409|188319|188426.3|188336.3|188247.8|188157.8|1006
1707242700000|2024-02-06 18:05:00|188399.2|188309.2|188524|188434|188544.1|188454.1|188378.8|188288.8|1003
1707243000000|2024-02-06 18:10:00|188526.2|188436.2|188591|188501|188601|188511|188510.8|188420.8|978
1707243300000|2024-02-06 18:15:00|188590.8|188500.8|188688.7|188598.7|188694.8|188604.8|188590.8|188500.8|1041
1707243600000|2024-02-06 18:20:00|188690.3|188600.3|188836.8|188746.8|188838.8|188748.8|188685.6|188595.6|997
1707243900000|2024-02-06 18:25:00|188836.7|188746.7|188814|188724|188841.2|188751.2|188807.5|188717.5|902
1707244200000|2024-02-06 18:30:00|188812.6|188722.6|188766|188676|188812.7|188722.7|188696.7|188606.7|977
1707244500000|2024-02-06 18:35:00|188769.5|188679.5|188743.8|188653.8|188802.6|188712.6|188733|188643|969
1707244800000|2024-02-06 18:40:00|188742.4|188652.4|188719.5|188629.5|188776.3|188686.3|188711.3|188621.3|882
1707245100000|2024-02-06 18:45:00|188719|188629|188694.4|188604.4|188722|188632|188682.4|188592.4|845
1707245400000|2024-02-06 18:50:00|188693.7|188603.7|188678.1|188588.1|188723.3|188633.3|188677.6|188587.6|861
1707245700000|2024-02-06 18:55:00|188678.6|188588.6|188702.7|188612.7|188717.1|188627.1|188662|188572|808
1707246000000|2024-02-06 19:00:00|188699.5|188609.5|188673|188583|188723.7|188633.7|188647.9|188557.9|908
1707246300000|2024-02-06 19:05:00|188673.4|188583.4|188679.7|188549.7|188718|188606|188661.9|188536.3|990
1707246600000|2024-02-06 19:10:00|188678.9|188548.9|188716.9|188626.9|188736.4|188627.7|188636.8|188522.8|917
1707246900000|2024-02-06 19:15:00|188716.8|188626.8|188684|188594|188722.7|188632.7|188681.9|188591.9|739
1707247200000|2024-02-06 19:20:00|188683.2|188593.2|188616.3|188526.3|188697.4|188607.4|188581.5|188491.5|822
1707247500000|2024-02-06 19:25:00|188616.2|188526.2|188621.1|188531.1|188632.2|188542.2|188605.9|188515.9|686
1707247800000|2024-02-06 19:30:00|188620.5|188530.5|188629.2|188499.2|188646.6|188542.2|188561|188471|817
1707248100000|2024-02-06 19:35:00|188628.9|188498.9|188690.2|188560.2|188718|188588|188619.6|188491.9|944
1707248400000|2024-02-06 19:40:00|188690.1|188560.1|188675.7|188545.7|188698|188568|188649.9|188519.9|753
1707248700000|2024-02-06 19:45:00|188675.4|188545.4|188611.3|188521.3|188686.5|188556.5|188577.2|188487.2|526
1707249000000|2024-02-06 19:50:00|188612.2|188522.2|188575.9|188485.9|188619.5|188529.5|188512.5|188422.5|921
1707249300000|2024-02-06 19:55:00|188576.2|188486.2|188517.1|188427.1|188576.5|188486.5|188467.7|188377.7|979
1707249600000|2024-02-06 20:00:00|188517|188427|188552.3|188462.3|188558.9|188468.9|188511.7|188421.7|735
1707249900000|2024-02-06 20:05:00|188552.1|188462.1|188486.8|188396.8|188552.1|188462.1|188484.1|188394.1|815
1707250200000|2024-02-06 20:10:00|188485.7|188395.7|188517.5|188427.5|188518|188428|188480.1|188390.1|767
1707250500000|2024-02-06 20:15:00|188517.4|188427.4|188519.9|188429.9|188541.9|188451.9|188516.4|188426.4|790
1707250800000|2024-02-06 20:20:00|188519.7|188429.7|188539.7|188449.7|188541.2|188451.2|188506.5|188416.5|829
1707251100000|2024-02-06 20:25:00|188539.8|188449.8|188512.9|188422.9|188549|188459|188512.9|188422.9|802
1707251400000|2024-02-06 20:30:00|188513.2|188423.2|188464.3|188374.3|188542.9|188452.9|188463.3|188373.3|773
1707251700000|2024-02-06 20:35:00|188464.7|188374.7|188448.8|188358.8|188465.2|188375.2|188423|188333|837
1707252000000|2024-02-06 20:40:00|188448.9|188358.9|188476.2|188386.2|188483.9|188393.9|188448.9|188358.9|575
1707252300000|2024-02-06 20:45:00|188475.9|188385.9|188542.2|188452.2|188552|188462|188472.2|188382.2|655
1707252600000|2024-02-06 20:50:00|188542.4|188452.4|188512.5|188422.5|188542.9|188452.9|188492.2|188402.2|641
1707252900000|2024-02-06 20:55:00|188512.4|188422.4|188492.7|188402.7|188531.2|188441.2|188484.2|188394.2|612
1707253200000|2024-02-06 21:00:00|188492.5|188402.5|188460.1|188370.1|188493|188403|188454.8|188364.8|159
1707253500000|2024-02-06 21:05:00|188460.2|188370.2|188514.2|188384.2|188525.9|188395.9|188457|188367|267
1707253800000|2024-02-06 21:10:00|188514.1|188384.1|188507|188377|188514.1|188384.1|188504.8|188374.8|151
1707254100000|2024-02-06 21:15:00|188503.6|188373.6|188486.6|188356.6|188509.2|188379.2|188484.7|188354.7|124
1707254400000|2024-02-06 21:20:00|188495|188365|188499.6|188369.6|188503.7|188373.7|188495|188365|80
1707254700000|2024-02-06 21:25:00|188499.4|188369.4|188528.7|188398.7|188531.9|188401.9|188496.4|188366.4|192
1707255000000|2024-02-06 21:30:00|188529.8|188399.8|188526.8|188396.8|188529.8|188399.8|188524.8|188394.8|53
1707255300000|2024-02-06 21:35:00|188526.9|188396.9|188521.1|188391.1|188528.7|188398.7|188509.5|188379.5|89
1707255600000|2024-02-06 21:40:00|188521|188391|188531.1|188401.1|188531.1|188401.1|188509.6|188379.6|126
1707255900000|2024-02-06 21:45:00|188525|188395|188403.8|188273.8|188525|188395|188403.7|188196.9|1178
1707256200000|2024-02-06 21:50:00|188403.7|188273.7|188436.5|188217.4|188464.3|188273.7|188403.7|188170.4|1198
1707256500000|2024-02-06 21:55:00|188445.2|188223.7|188477.8|188175.3|188499.9|188235.6|188410.4|188109.6|1193
1707256800000|2024-02-06 22:00:00|188470.7|188128.7|188422.4|188080.4|188482.7|188140.7|188422.4|188080.4|15
1707257100000|2024-02-06 22:05:00|188420.7|188078.7|188458.5|188116.5|188458.5|188116.5|188420.3|188078.3|24
1707257400000|2024-02-06 22:10:00|188458.4|188116.4|188460.6|188118.6|188463.2|188121.2|188458|188116|20
1707257700000|2024-02-06 22:15:00|188460.4|188118.4|188452.1|188110.1|188461.8|188119.8|188451.3|188109.3|86
1707258000000|2024-02-06 22:20:00|188452.2|188110.2|188451.5|188109.5|188452.3|188110.3|188449.7|188107.7|11
1707258300000|2024-02-06 22:25:00|188448.9|188106.9|188448.5|188106.5|188452.9|188110.9|188437.4|188095.4|88
1707258600000|2024-02-06 22:30:00|188446.5|188104.5|188430|188088|188446.5|188104.5|188428.8|188086.8|194
1707258900000|2024-02-06 22:35:00|188434.1|188092.1|188434.6|188092.6|188434.6|188092.6|188429.9|188087.9|17
1707259200000|2024-02-06 22:40:00|188435.3|188093.3|188431.8|188089.8|188445.3|188103.3|188431.8|188089.8|41
1707259500000|2024-02-06 22:45:00|188442.7|188100.7|188429.1|188087.1|188442.7|188100.7|188426.8|188084.8|50
1707259800000|2024-02-06 22:50:00|188429.2|188087.2|188435.7|188093.7|188435.7|188093.7|188429.1|188087.1|60
1707260100000|2024-02-06 22:55:00|188435.6|188093.6|188417.1|188075.1|188444.7|188102.7|188417|188075|72
1707260400000|2024-02-06 23:00:00|188418.5|188076.5|188444.6|188102.6|188497.4|188155.4|188418.1|188076.1|256
1707260700000|2024-02-06 23:05:00|188462.1|188120.1|188454.6|188112.6|188502.7|188160.7|188427.3|188085.3|157
1707261000000|2024-02-06 23:10:00|188469.9|188127.9|188439.3|188097.3|188497.1|188155.1|188429.1|188087.1|81
1707261300000|2024-02-06 23:15:00|188477.9|188135.9|188460.3|188118.3|188486.9|188144.9|188422.4|188080.4|111
1707261600000|2024-02-06 23:20:00|188460.6|188118.6|188439.5|188097.5|188549|188207|188429.3|188087.3|64
1707261900000|2024-02-06 23:25:00|188438.5|188096.5|188433.3|188091.3|188480.7|188138.7|188430.1|188088.1|85
1707262200000|2024-02-06 23:30:00|188433.6|188091.6|188432.6|188090.6|188493.2|188151.2|188430.5|188088.5|75
1707262500000|2024-02-06 23:35:00|188432.4|188090.4|188433|188091|188492.3|188150.3|188431.2|188089.2|66
1707262800000|2024-02-06 23:40:00|188433.3|188091.3|188459.5|188117.5|188556.5|188214.5|188417.9|188075.9|77
1707263100000|2024-02-06 23:45:00|188459.7|188117.7|188441|188099|188506.3|188164.3|188346.4|188051.1|65
1707263400000|2024-02-06 23:50:00|188440.5|188098.5|188449.7|188107.7|188480.6|188138.6|188374.9|188054.9|68
1707263700000|2024-02-06 23:55:00|188484.2|188142.2|188463.9|188121.9|188520.1|188178.1|188424.7|188082.7|56
1707264000000|2024-02-07 00:00:00|188449.5|188107.5|188389.3|188138.2|188483.1|188169|188357.3|188080.4|555
1707264300000|2024-02-07 00:05:00|188389.7|188137.1|188409.2|188176.1|188438.3|188195.3|188381|188137.1|626
1707264600000|2024-02-07 00:10:00|188408.8|188176.5|188386.5|188164.3|188410.9|188208.8|188329.6|188120.3|624
1707264900000|2024-02-07 00:15:00|188387|188164.7|188366.4|188236.4|188407.2|188237.4|188342.1|188164.7|357
1707265200000|2024-02-07 00:20:00|188366.2|188236.2|188379.8|188249.8|188413.8|188252.5|188353.5|188191.1|512
1707265500000|2024-02-07 00:25:00|188380.1|188250.1|188431.1|188301.1|188466.6|188316.8|188377.5|188247.5|386
1707265800000|2024-02-07 00:30:00|188433.4|188303.4|188426.1|188296.1|188435.5|188305.5|188391.8|188261.8|455
1707266100000|2024-02-07 00:35:00|188427.1|188297.1|188434.6|188304.6|188434.6|188304.6|188420.6|188290.6|355
1707266400000|2024-02-07 00:40:00|188434.3|188304.3|188429.8|188299.8|188434.3|188304.3|188426.2|188296.2|360
1707266700000|2024-02-07 00:45:00|188429.7|188299.7|188404.6|188062.6|188464.6|188308.3|188392.1|188057|453
1707267000000|2024-02-07 00:50:00|188404.7|188062.7|188460.1|188232.9|188467.1|188236|188363.8|188061.8|503
1707267300000|2024-02-07 00:55:00|188460|188234|188465|188258.3|188473.2|188334.7|188422.6|188223.2|490
1707267600000|2024-02-07 01:00:00|188465.2|188258.4|188325.4|188195.4|188465.2|188306.3|188300.8|188170.8|551
1707267900000|2024-02-07 01:05:00|188334.2|188204.2|188277.6|188147.6|188334.2|188204.2|188271.3|188141.3|861
1707268200000|2024-02-07 01:10:00|188277.9|188147.9|188298.7|188168.7|188317.2|188187.2|188270.9|188140.9|791
1707268500000|2024-02-07 01:15:00|188298.1|188168.1|188303.2|188173.2|188321.2|188191.2|188259.2|188129.2|705
1707268800000|2024-02-07 01:20:00|188302.7|188172.7|188220.8|188090.8|188302.7|188172.7|188215.6|188085.6|791
1707269100000|2024-02-07 01:25:00|188222.3|188092.3|188212.1|188082.1|188249.4|188119.4|188211.9|188081.9|708
1707269400000|2024-02-07 01:30:00|188212.2|188082.2|188259.1|188129.1|188274.2|188144.2|188211.1|188081.1|728
1707269700000|2024-02-07 01:35:00|188258.3|188128.3|188222.2|188092.2|188265.8|188135.8|188220.2|188090.2|792
1707270000000|2024-02-07 01:40:00|188222.1|188092.1|188225.2|188095.2|188238|188108|188218.6|188088.6|466
1707270300000|2024-02-07 01:45:00|188224.6|188094.6|188216.1|188086.1|188225.3|188095.3|188210.4|188080.4|369
1707270600000|2024-02-07 01:50:00|188216.3|188086.3|188178.9|188048.9|188226.2|188096.2|188175.1|188045.1|497
1707270900000|2024-02-07 01:55:00|188179|188049|188178.9|188048.9|188200.2|188070.2|188174.9|188044.9|561
1707271200000|2024-02-07 02:00:00|188183.7|188053.7|188185.4|188055.4|188213.4|188083.4|188181.2|188051.2|461
1707271500000|2024-02-07 02:05:00|188185.5|188055.5|188191.3|188061.3|188197.1|188067.1|188181.9|188051.9|274
1707271800000|2024-02-07 02:10:00|188190.2|188060.2|188380|188250|188387.5|188257.5|188187|188057|454
1707272100000|2024-02-07 02:15:00|188380.1|188250.1|188158.1|188028.1|188380.1|188250.1|188151.7|188021.7|891
1707272400000|2024-02-07 02:20:00|188156|188026|188206.9|188076.9|188210.4|188080.4|188138|188008|779
1707272700000|2024-02-07 02:25:00|188207|188077|188189.4|188059.4|188209.9|188079.9|188181.2|188051.2|686
1707273000000|2024-02-07 02:30:00|188189.5|188059.5|188206.9|188076.9|188215.3|188085.3|188183.4|188053.4|643
1707273300000|2024-02-07 02:35:00|188206.8|188076.8|188262.5|188132.5|188318.5|188188.5|188192.2|188062.2|590
1707273600000|2024-02-07 02:40:00|188265.1|188135.1|188293|188163|188312.2|188182.2|188264.5|188134.5|418
1707273900000|2024-02-07 02:45:00|188292.8|188162.8|188300.9|188170.9|188316|188186|188278|188148|291
1707274200000|2024-02-07 02:50:00|188300.7|188170.7|188290.9|188160.9|188304.3|188174.3|188284.6|188154.6|152
1707274500000|2024-02-07 02:55:00|188291|188161|188373.5|188243.5|188375.5|188245.5|188290.8|188160.8|346
1707274800000|2024-02-07 03:00:00|188372|188242|188347|188217|188376.2|188246.2|188306.8|188176.8|477
1707275100000|2024-02-07 03:05:00|188347.1|188217.1|188339.2|188209.2|188352.4|188222.4|188329.7|188199.7|324
1707275400000|2024-02-07 03:10:00|188339.8|188209.8|188344.4|188214.4|188359.2|188229.2|188333.9|188203.9|304
1707275700000|2024-02-07 03:15:00|188344.6|188214.6|188329.2|188199.2|188344.6|188214.6|188328.7|188198.7|259
1707276000000|2024-02-07 03:20:00|188329.3|188199.3|188333.5|188203.5|188337|188207|188328.8|188198.8|142
1707276300000|2024-02-07 03:25:00|188335.1|188205.1|188340|188210|188347.5|188217.5|188332.2|188202.2|258
1707276600000|2024-02-07 03:30:00|188340.1|188210.1|188338.9|188208.9|188342.4|188212.4|188333.4|188203.4|131
1707276900000|2024-02-07 03:35:00|188339.1|188209.1|188385.4|188255.4|188392.1|188262.1|188337.5|188207.5|305
1707277200000|2024-02-07 03:40:00|188384.9|188254.9|188355.4|188225.4|188393|188263|188353.7|188223.7|346
1707277500000|2024-02-07 03:45:00|188353|188223|188385.8|188255.8|188394.5|188264.5|188353|188223|307
1707277800000|2024-02-07 03:50:00|188385.9|188255.9|188427.6|188297.6|188435.2|188305.2|188363.1|188233.1|261
1707278100000|2024-02-07 03:55:00|188428|188298|188477.9|188347.9|188487.8|188357.8|188409.3|188279.3|300
1707278400000|2024-02-07 04:00:00|188477.8|188347.8|188486.9|188356.9|188492.3|188362.3|188463.8|188333.8|343
1707278700000|2024-02-07 04:05:00|188486.7|188356.7|188472.8|188342.8|188508|188378|188469.9|188339.9|317
1707279000000|2024-02-07 04:10:00|188472.9|188342.9|188474.2|188344.2|188477.8|188347.8|188471.6|188341.6|79
1707279300000|2024-02-07 04:15:00|188474.4|188344.4|188414.4|188284.4|188477.8|188347.8|188399.2|188269.2|154
1707279600000|2024-02-07 04:20:00|188414.2|188284.2|188412.6|188282.6|188414.8|188284.8|188412.6|188282.6|81
1707279900000|2024-02-07 04:25:00|188414.8|188284.8|188502.2|188372.2|188502.3|188372.3|188411.7|188281.7|107
1707280200000|2024-02-07 04:30:00|188502.1|188372.1|188473.9|188343.9|188502.1|188372.1|188473.6|188343.6|137
1707280500000|2024-02-07 04:35:00|188473.4|188343.4|188475|188345|188478.4|188348.4|188468.8|188338.8|100
1707280800000|2024-02-07 04:40:00|188474.8|188344.8|188473.1|188343.1|188475.4|188345.4|188468.6|188338.6|104
1707281100000|2024-02-07 04:45:00|188471.3|188341.3|188456.7|188326.7|188471.6|188341.6|188433.1|188303.1|212
1707281400000|2024-02-07 04:50:00|188457|188327|188441.1|188311.1|188474.6|188344.6|188439.1|188309.1|143
1707281700000|2024-02-07 04:55:00|188441.9|188311.9|188432.6|188302.6|188464.5|188334.5|188419|188289|363
1707282000000|2024-02-07 05:00:00|188431.5|188301.5|188421.4|188291.4|188450|188320|188416.3|188286.3|190
1707282300000|2024-02-07 05:05:00|188421.2|188291.2|188464.2|188334.2|188473.3|188343.3|188410.7|188280.7|192
1707282600000|2024-02-07 05:10:00|188465|188335|188466.2|188336.2|188470.1|188340.1|188461.4|188331.4|87
1707282900000|2024-02-07 05:15:00|188465.9|188335.9|188453.1|188323.1|188467.3|188337.3|188449.2|188319.2|131
1707283200000|2024-02-07 05:20:00|188453|188323|188455.6|188325.6|188457.2|188327.2|188451|188321|63
1707283500000|2024-02-07 05:25:00|188455.3|188325.3|188453.8|188323.8|188457.2|188327.2|188449.2|188319.2|97
1707283800000|2024-02-07 05:30:00|188454.5|188324.5|188456.2|188326.2|188466.4|188336.4|188437.5|188307.5|314
1707284100000|2024-02-07 05:35:00|188456.4|188326.4|188442.9|188312.9|188467.8|188337.8|188422.3|188292.3|561
1707284400000|2024-02-07 05:40:00|188443.9|188313.9|188415.9|188285.9|188458.1|188328.1|188410.8|188280.8|727
1707284700000|2024-02-07 05:45:00|188415.8|188285.8|188464.2|188334.2|188465|188335|188401.8|188271.8|670
1707285000000|2024-02-07 05:50:00|188463.6|188333.6|188430|188300|188468.7|188338.7|188398.6|188268.6|844
1707285300000|2024-02-07 05:55:00|188430.3|188300.3|188411|188281|188437.6|188307.6|188407.7|188277.7|788
1707285600000|2024-02-07 06:00:00|188408.5|188278.5|188556.8|188426.8|188590.5|188460.5|188408.5|188278.5|983
1707285900000|2024-02-07 06:05:00|188557.3|188427.3|188462.1|188332.1|188578.9|188448.9|188450.6|188320.6|870
1707286200000|2024-02-07 06:10:00|188461.9|188331.9|188482.2|188352.2|188486.6|188356.6|188444|188314|781
1707286500000|2024-02-07 06:15:00|188483.1|188353.1|188566.5|188436.5|188567.6|188437.6|188457.2|188327.2|734
1707286800000|2024-02-07 06:20:00|188563.8|188433.8|188709.9|188579.9|188740.6|188610.6|188563.8|188433.8|753
1707287100000|2024-02-07 06:25:00|188710.7|188580.7|188791.5|188661.5|188793.7|188663.7|188709.9|188579.9|610
1707287400000|2024-02-07 06:30:00|188788.7|188658.7|188605.6|188475.6|188799.3|188669.3|188585.9|188455.9|808
1707287700000|2024-02-07 06:35:00|188604.9|188474.9|188679.2|188549.2|188700.3|188570.3|188595.7|188465.7|735
1707288000000|2024-02-07 06:40:00|188675.1|188545.1|188782.6|188652.6|188794.2|188664.2|188620.3|188490.3|793
1707288300000|2024-02-07 06:45:00|188782.7|188652.7|188800.9|188670.9|188810.8|188680.8|188684.7|188554.7|841
1707288600000|2024-02-07 06:50:00|188799.3|188669.3|188797.5|188667.5|188814.3|188684.3|188745.9|188615.9|869
1707288900000|2024-02-07 06:55:00|188798.1|188668.1|188822|188692|188840.6|188710.6|188788.9|188658.9|665
1707289200000|2024-02-07 07:00:00|188825.1|188695.1|188635.2|188545.2|188825.1|188695.1|188555.6|188425.6|976
1707289500000|2024-02-07 07:05:00|188630.7|188540.7|188777.4|188647.4|188798.9|188673|188591.6|188501.6|838
1707289800000|2024-02-07 07:10:00|188777|188647|188559.6|188469.6|188777.6|188647.6|188546.1|188438.4|823
1707290100000|2024-02-07 07:15:00|188552.7|188462.7|188356.8|188266.8|188567.5|188477.5|188310.4|188220.4|816
1707290400000|2024-02-07 07:20:00|188364.9|188274.9|188553.2|188463.2|188578.6|188488.6|188357.4|188267.4|920
1707290700000|2024-02-07 07:25:00|188553.3|188463.3|188441.1|188351.1|188562.2|188472.2|188426.8|188336.8|709
1707291000000|2024-02-07 07:30:00|188441.2|188351.2|188541.3|188451.3|188575.4|188485.4|188438.4|188348.4|553
1707291300000|2024-02-07 07:35:00|188541.4|188451.4|188411.9|188321.9|188570.1|188480.1|188384.4|188294.4|716
1707291600000|2024-02-07 07:40:00|188412.2|188322.2|188433.3|188343.3|188459.4|188369.4|188361.5|188271.5|586
1707291900000|2024-02-07 07:45:00|188433.2|188343.2|188489.7|188399.7|188532.7|188442.7|188405.1|188315.1|683
1707292200000|2024-02-07 07:50:00|188492|188402|188322.3|188232.3|188492|188402|188322.3|188232.3|629
1707292500000|2024-02-07 07:55:00|188322.7|188232.7|188277.6|188187.6|188328|188238|188251.1|188161.1|460
1707292800000|2024-02-07 08:00:00|188278.2|188188.2|188344.1|188254.1|188349.4|188259.4|188228.7|188138.7|833
1707293100000|2024-02-07 08:05:00|188345.5|188255.5|188354.1|188264.1|188365.3|188275.3|188210.4|188120.4|694
1707293400000|2024-02-07 08:10:00|188352.4|188262.4|188374|188284|188422.4|188332.4|188322.4|188232.4|896
1707293700000|2024-02-07 08:15:00|188373.7|188283.7|188366.9|188276.9|188479.9|188389.9|188334|188244|788
1707294000000|2024-02-07 08:20:00|188367.3|188277.3|188537.7|188447.7|188575.5|188485.5|188365.2|188275.2|686
1707294300000|2024-02-07 08:25:00|188537.6|188447.6|188642.1|188552.1|188648|188558|188518.6|188428.6|680
1707294600000|2024-02-07 08:30:00|188646.2|188556.2|188605.2|188515.2|188646.2|188556.2|188465.9|188375.9|760
1707294900000|2024-02-07 08:35:00|188605.1|188515.1|188622.5|188532.5|188741.6|188651.6|188604.2|188514.2|726
1707295200000|2024-02-07 08:40:00|188622.8|188532.8|188540|188450|188628.3|188538.3|188503.9|188413.9|639
1707295500000|2024-02-07 08:45:00|188540.1|188450.1|188514|188424|188552.3|188462.3|188474.5|188384.5|665
1707295800000|2024-02-07 08:50:00|188514.1|188424.1|188502.3|188412.3|188520.6|188430.6|188453.1|188363.1|717
1707296100000|2024-02-07 08:55:00|188503.5|188413.5|188596.1|188506.1|188671.4|188581.4|188503.5|188413.5|694
1707296400000|2024-02-07 09:00:00|188595.6|188505.6|188782.4|188692.4|188830.8|188740.8|188588.6|188498.6|768
1707296700000|2024-02-07 09:05:00|188782|188692|188771.4|188681.4|188788.3|188698.3|188701.2|188611.2|598
1707297000000|2024-02-07 09:10:00|188771.5|188681.5|188713.9|188623.9|188785.3|188695.3|188702|188612|541
1707297300000|2024-02-07 09:15:00|188709.5|188619.5|188648.7|188558.7|188720.7|188630.7|188633.9|188543.9|524
1707297600000|2024-02-07 09:20:00|188654.4|188564.4|188629.2|188539.2|188654.5|188564.5|188620.3|188530.3|485
1707297900000|2024-02-07 09:25:00|188629.9|188539.9|188573.4|188483.4|188644.4|188554.4|188556.7|188466.7|606
1707298200000|2024-02-07 09:30:00|188573.1|188483.1|188537.8|188447.8|188575.4|188485.4|188519.7|188429.7|602
1707298500000|2024-02-07 09:35:00|188538.1|188448.1|188563.1|188473.1|188571.3|188481.3|188526.2|188436.2|591
1707298800000|2024-02-07 09:40:00|188562.6|188472.6|188527.9|188437.9|188579.1|188489.1|188527.4|188437.4|522
1707299100000|2024-02-07 09:45:00|188527.8|188437.8|188551.9|188461.9|188571.9|188481.9|188521.4|188431.4|525
1707299400000|2024-02-07 09:50:00|188552|188462|188550.7|188460.7|188562.3|188472.3|188521.3|188431.3|465
1707299700000|2024-02-07 09:55:00|188551.5|188461.5|188537|188447|188574.8|188484.8|188532.1|188442.1|516
1707300000000|2024-02-07 10:00:00|188536.2|188446.2|188612|188522|188615.6|188525.6|188535.9|188445.9|643
1707300300000|2024-02-07 10:05:00|188611.2|188521.2|188721.8|188631.8|188735.5|188645.5|188610.3|188520.3|700
1707300600000|2024-02-07 10:10:00|188721.9|188631.9|188814.6|188724.6|188822.8|188732.8|188711.3|188621.3|409
1707300900000|2024-02-07 10:15:00|188814.8|188724.8|188810.5|188720.5|188821.7|188731.7|188727.8|188637.8|610
1707301200000|2024-02-07 10:20:00|188810.9|188720.9|188986.2|188896.2|188994.6|188904.6|188804.6|188714.6|463
1707301500000|2024-02-07 10:25:00|188984.8|188894.8|188964.9|188874.9|188984.8|188894.8|188836.6|188746.6|831
1707301800000|2024-02-07 10:30:00|188966.6|188876.6|188926.9|188836.9|188995.6|188905.6|188926.9|188836.9|682
1707302100000|2024-02-07 10:35:00|188927.6|188837.6|189059.8|188969.8|189092|189002|188925|188835|485
1707302400000|2024-02-07 10:40:00|189061.3|188971.3|189043.5|188953.5|189080|188990|189023.2|188933.2|424
1707302700000|2024-02-07 10:45:00|189043.4|188953.4|189102.7|189012.7|189118.6|189028.6|189021.6|188931.6|378
1707303000000|2024-02-07 10:50:00|189103.5|189013.5|189151.1|189061.1|189231.1|189141.1|189076.5|188986.5|623
1707303300000|2024-02-07 10:55:00|189150.6|189060.6|189133.6|189043.6|189173.7|189083.7|189098.1|189008.1|559
1707303600000|2024-02-07 11:00:00|189133.8|189043.8|189028.9|188938.9|189136.4|189046.4|189025.4|188935.4|470
1707303900000|2024-02-07 11:05:00|189028.3|188938.3|189196.2|189106.2|189214.1|189124.1|188993.8|188903.8|464
1707304200000|2024-02-07 11:10:00|189191.9|189101.9|189140.3|189050.3|189210|189120|189108.8|189018.8|458
1707304500000|2024-02-07 11:15:00|189138.8|189048.8|189176|189086|189184.2|189094.2|189103.2|189013.2|657
1707304800000|2024-02-07 11:20:00|189176.4|189086.4|189104.4|189014.4|189193.9|189103.9|189100.8|189010.8|648
1707305100000|2024-02-07 11:25:00|189104.3|189014.3|189128.3|189038.3|189149.5|189059.5|189102.5|189012.5|511
1707305400000|2024-02-07 11:30:00|189128.1|189038.1|189091.3|189001.3|189128.4|189038.4|189038.3|188948.3|728
1707305700000|2024-02-07 11:35:00|189091.6|189001.6|188838|188748|189091.6|189001.6|188817.3|188727.3|758
1707306000000|2024-02-07 11:40:00|188838.2|188748.2|188943|188853|188973.3|188883.3|188838.1|188748.1|699
1707306300000|2024-02-07 11:45:00|188944.6|188854.6|188997.4|188907.4|189000.2|188910.2|188944.6|188854.6|709
1707306600000|2024-02-07 11:50:00|188997.7|188907.7|189042.7|188952.7|189107.6|189017.6|188973.6|188883.6|737
1707306900000|2024-02-07 11:55:00|189042.8|188952.8|189066.4|188976.4|189070.6|188980.6|189014.1|188924.1|467
1707307200000|2024-02-07 12:00:00|189066.5|188976.5|189288.4|189198.4|189288.5|189198.5|189064.7|188974.7|676
1707307500000|2024-02-07 12:05:00|189287.9|189197.9|189157.6|189067.6|189292.3|189202.3|189150.9|189060.9|699
1707307800000|2024-02-07 12:10:00|189157.5|189067.5|189176.9|189086.9|189189|189099|189153|189063|576
1707308100000|2024-02-07 12:15:00|189178|189088|189284|189194|189288.6|189198.6|189106.1|189016.1|714
1707308400000|2024-02-07 12:20:00|189283.2|189193.2|189420.9|189330.9|189433.9|189343.9|189246.1|189156.1|727
1707308700000|2024-02-07 12:25:00|189420.8|189330.8|189226.6|189136.6|189457.7|189367.7|189215.7|189125.7|714
1707309000000|2024-02-07 12:30:00|189224.2|189134.2|189274.2|189184.2|189327.6|189237.6|189222.2|189132.2|471
1707309300000|2024-02-07 12:35:00|189273.7|189183.7|189210.2|189120.2|189274.8|189184.8|189169.7|189079.7|631
1707309600000|2024-02-07 12:40:00|189208.5|189118.5|189076.5|188986.5|189209.3|189119.3|189074.4|188984.4|609
1707309900000|2024-02-07 12:45:00|189074|188984|189179.4|189089.4|189214.1|189124.1|189070.2|188980.2|724
1707310200000|2024-02-07 12:50:00|189179.3|189089.3|189135.2|189045.2|189249.3|189159.3|189128.7|189038.7|643
1707310500000|2024-02-07 12:55:00|189135.5|189045.5|189125.6|189035.6|189149.5|189059.5|189064.1|188974.1|578
1707310800000|2024-02-07 13:00:00|189122|189032|189125.4|189035.4|189224.6|189134.6|189119.8|189029.8|771
1707311100000|2024-02-07 13:05:00|189125.7|189035.7|189065.5|188975.5|189134.1|189044.1|189054.5|188964.5|753
1707311400000|2024-02-07 13:10:00|189066.5|188976.5|188985.2|188895.2|189125.3|189035.3|188985.2|188895.2|674
1707311700000|2024-02-07 13:15:00|188985.5|188895.5|188943.5|188853.5|189064.4|188974.4|188912.4|188822.4|725
1707312000000|2024-02-07 13:20:00|188936.9|188846.9|188912|188822|188944.7|188854.7|188829.3|188739.3|783
1707312300000|2024-02-07 13:25:00|188913|188823|188921.5|188791.5|189009.5|188919.5|188901|188786.5|640
1707312600000|2024-02-07 13:30:00|188921.4|188791.4|188890.5|188800.5|188933.9|188843.9|188833.7|188743.7|679
1707312900000|2024-02-07 13:35:00|188889.1|188799.1|188955.2|188865.2|189004.8|188914.8|188887.1|188797.1|880
1707313200000|2024-02-07 13:40:00|188950.7|188860.7|188941.9|188851.9|188986.6|188896.6|188916.2|188826.2|752
1707313500000|2024-02-07 13:45:00|188940.6|188850.6|188988.8|188898.8|189026.5|188936.5|188938.4|188848.4|734
1707313800000|2024-02-07 13:50:00|188988.9|188898.9|188871.9|188781.9|189028.7|188938.7|188864.9|188774.9|674
1707314100000|2024-02-07 13:55:00|188872|188782|188971.3|188881.3|189001.1|188911.1|188871.9|188781.9|874
1707314400000|2024-02-07 14:00:00|188971.4|188881.4|188870.8|188780.8|188988.6|188898.6|188857.6|188767.6|824
1707314700000|2024-02-07 14:05:00|188872.1|188782.1|188932|188842|188933.8|188843.8|188791.3|188701.3|685
1707315000000|2024-02-07 14:10:00|188931.6|188841.6|188928.3|188838.3|188946.6|188856.6|188919.3|188829.3|632
1707315300000|2024-02-07 14:15:00|188929.9|188839.9|188871.2|188781.2|188960.6|188870.6|188862.5|188772.5|629
1707315600000|2024-02-07 14:20:00|188871.8|188781.8|189087.7|188997.7|189125.6|189035.6|188870.4|188780.4|710
1707315900000|2024-02-07 14:25:00|189087.5|188997.5|189216.8|189126.8|189264|189174|189087.5|188997.5|738
1707316200000|2024-02-07 14:30:00|189217.6|189127.6|189191|189101|189361.1|189271.1|189138.2|189048.2|854
1707316500000|2024-02-07 14:35:00|189191.3|189101.3|189027.1|188937.1|189302.1|189212.1|189023.5|188933.5|993
1707316800000|2024-02-07 14:40:00|189024.4|188934.4|188876.1|188786.1|189036.8|188946.8|188875.1|188785.1|997
1707317100000|2024-02-07 14:45:00|188875|188785|188794.7|188704.7|188917.3|188827.3|188765.1|188675.1|993
1707317400000|2024-02-07 14:50:00|188793.9|188703.9|189011.7|188921.7|189014.3|188924.3|188779.9|188689.9|991
1707317700000|2024-02-07 14:55:00|189012.6|188922.6|189124.5|189034.5|189125.8|189035.8|188932.6|188842.6|1045
1707318000000|2024-02-07 15:00:00|189123.1|189033.1|189289.7|189199.7|189319.8|189229.8|189090.8|189000.8|950
1707318300000|2024-02-07 15:05:00|189288.5|189198.5|189225.5|189135.5|189288.5|189198.5|189150.3|189060.3|826
1707318600000|2024-02-07 15:10:00|189225.4|189135.4|189137.9|189047.9|189276.9|189186.9|189137.2|189047.2|842
1707318900000|2024-02-07 15:15:00|189133.6|189043.6|189265.2|189175.2|189306.2|189216.2|189131.3|189041.3|896
1707319200000|2024-02-07 15:20:00|189264.2|189174.2|189143.4|189053.4|189276.2|189186.2|189141.9|189051.9|842
1707319500000|2024-02-07 15:25:00|189143.3|189053.3|189220.8|189130.8|189249.4|189159.4|189058.7|188968.7|867
1707319800000|2024-02-07 15:30:00|189220.4|189130.4|189179.2|189089.2|189280.9|189190.9|189105.2|189015.2|907
1707320100000|2024-02-07 15:35:00|189181.7|189091.7|189083.3|188993.3|189292.7|189202.7|189083.3|188993.3|884
1707320400000|2024-02-07 15:40:00|189077.7|188987.7|189023|188933|189095.6|189005.6|189012.7|188922.7|920
1707320700000|2024-02-07 15:45:00|189017.1|188927.1|189059.4|188969.4|189063|188973|188932.3|188842.3|925
1707321000000|2024-02-07 15:50:00|189060.3|188970.3|189147.5|189057.5|189196.2|189106.2|189060.3|188970.3|739
1707321300000|2024-02-07 15:55:00|189146|189056|189214.7|189124.7|189293|189203|189143.8|189053.8|917
1707321600000|2024-02-07 16:00:00|189204.8|189114.8|189249.1|189159.1|189287.9|189197.9|189191.7|189101.7|903
1707321900000|2024-02-07 16:05:00|189248.9|189158.9|189301.2|189211.2|189310.6|189220.6|189245.5|189155.5|791
1707322200000|2024-02-07 16:10:00|189301|189211|189160.6|189070.6|189311.1|189221.1|189141.4|189051.4|862
1707322500000|2024-02-07 16:15:00|189161.9|189071.9|189019.4|188929.4|189187.8|189097.8|188996.1|188906.1|827
1707322800000|2024-02-07 16:20:00|189011.5|188921.5|189155.4|189065.4|189159.6|189069.6|188997.3|188907.3|788
1707323100000|2024-02-07 16:25:00|189155|189065|189033.4|188943.4|189155|189065|189027.9|188937.9|690
1707323400000|2024-02-07 16:30:00|189029|188939|189039|188949|189043|188953|189016.5|188926.5|800
1707323700000|2024-02-07 16:35:00|189038.6|188948.6|189033.4|188943.4|189040.5|188950.5|189019.3|188929.3|726
1707324000000|2024-02-07 16:40:00|189033.5|188943.5|189148.2|189058.2|189165.8|189075.8|189029.6|188939.6|819
1707324300000|2024-02-07 16:45:00|189148.3|189058.3|189124.6|189034.6|189176.4|189086.4|189116.2|189026.2|823
1707324600000|2024-02-07 16:50:00|189124.2|189034.2|189043.1|188953.1|189134.4|189044.4|189041.9|188951.9|725
1707324900000|2024-02-07 16:55:00|189040|188950|189066.1|188976.1|189124.7|189034.7|189030.1|188940.1|729
1707325200000|2024-02-07 17:00:00|189059.4|188969.4|189068.7|188978.7|189088.4|188998.4|189041.6|188951.6|917
1707325500000|2024-02-07 17:05:00|189068.4|188978.4|189062.7|188972.7|189090.3|189000.3|189061.1|188971.1|836
1707325800000|2024-02-07 17:10:00|189062.6|188972.6|189078.2|188988.2|189090.4|189000.4|189062.6|188972.6|810
1707326100000|2024-02-07 17:15:00|189078|188988|189078.2|188988.2|189088.3|188998.3|189041|188951|851
1707326400000|2024-02-07 17:20:00|189077.7|188987.7|189059|188969|189088.1|188998.1|189053.5|188963.5|827
1707326700000|2024-02-07 17:25:00|189059.2|188969.2|189048.8|188958.8|189069.9|188979.9|189024.4|188934.4|782
1707327000000|2024-02-07 17:30:00|189051.7|188961.7|189043|188953|189064.3|188974.3|189027.3|188937.3|835
1707327300000|2024-02-07 17:35:00|189043.4|188953.4|189053.9|188963.9|189063.5|188973.5|189032.3|188942.3|823
1707327600000|2024-02-07 17:40:00|189054.3|188964.3|189050.9|188960.9|189064.7|188974.7|189040.7|188950.7|813
1707327900000|2024-02-07 17:45:00|189051.1|188961.1|189077.7|188987.7|189102.7|189012.7|189045|188955|781
1707328200000|2024-02-07 17:50:00|189077.4|188987.4|189077.9|188987.9|189090.1|189000.1|189048.8|188958.8|804
1707328500000|2024-02-07 17:55:00|189079.8|188989.8|189074.1|188984.1|189089.2|188999.2|189067.1|188977.1|850
1707328800000|2024-02-07 18:00:00|189075|188985|189006.5|188916.5|189075|188985|188794.1|188704.1|1002
1707329100000|2024-02-07 18:05:00|189004.7|188914.7|188968|188878|189005.3|188915.3|188950.6|188860.6|719
1707329400000|2024-02-07 18:10:00|188950.4|188860.4|188848.3|188758.3|188961.9|188871.9|188840.2|188750.2|802
1707329700000|2024-02-07 18:15:00|188848.4|188758.4|188819.3|188729.3|188895.5|188805.5|188787.8|188697.8|904
1707330000000|2024-02-07 18:20:00|188819.9|188729.9|188828.6|188738.6|188856|188766|188798.2|188708.2|804
1707330300000|2024-02-07 18:25:00|188844.2|188754.2|188807.1|188717.1|188850.8|188760.8|188796.1|188706.1|753
1707330600000|2024-02-07 18:30:00|188806.8|188716.8|188907.8|188817.8|188914.7|188824.7|188803.7|188713.7|756
1707330900000|2024-02-07 18:35:00|188907.9|188817.9|188921.7|188831.7|188955.1|188865.1|188907.9|188817.9|649
1707331200000|2024-02-07 18:40:00|188921.5|188831.5|188930.3|188840.3|188952|188862|188920.3|188830.3|732
1707331500000|2024-02-07 18:45:00|188930.2|188840.2|188922.5|188832.5|188950.7|188860.7|188914.8|188824.8|645
1707331800000|2024-02-07 18:50:00|188922.9|188832.9|188942.4|188852.4|188943.8|188853.8|188918|188828|728
1707332100000|2024-02-07 18:55:00|188942.5|188852.5|188946.3|188856.3|188949|188859|188918.5|188828.5|680
1707332400000|2024-02-07 19:00:00|188944.9|188854.9|188930.1|188840.1|188978.3|188888.3|188927.5|188837.5|772
1707332700000|2024-02-07 19:05:00|188929.7|188839.7|188940.3|188850.3|188945.3|188855.3|188924|188834|785
1707333000000|2024-02-07 19:10:00|188940.6|188850.6|188930.8|188840.8|188950.8|188860.8|188926.6|188836.6|832
1707333300000|2024-02-07 19:15:00|188931.8|188841.8|188957.9|188867.9|188963.3|188873.3|188929.5|188839.5|850
1707333600000|2024-02-07 19:20:00|188958|188868|188941|188851|188963.1|188873.1|188940.4|188850.4|764
1707333900000|2024-02-07 19:25:00|188941.7|188851.7|188937.3|188847.3|188957.4|188867.4|188935.9|188845.9|727
1707334200000|2024-02-07 19:30:00|188936.7|188846.7|188927.7|188837.7|188944.1|188854.1|188926.3|188836.3|693
1707334500000|2024-02-07 19:35:00|188927.4|188837.4|188919.5|188829.5|188944.3|188854.3|188917|188827|586
1707334800000|2024-02-07 19:40:00|188919.6|188829.6|188924.7|188834.7|188926|188836|188915.1|188825.1|453
1707335100000|2024-02-07 19:45:00|188922.8|188832.8|188915.2|188825.2|188925.7|188835.7|188884.4|188794.4|727
1707335400000|2024-02-07 19:50:00|188915.5|188825.5|188911.8|188821.8|188924.4|188834.4|188891.5|188801.5|733
1707335700000|2024-02-07 19:55:00|188912.4|188822.4|188874.3|188784.3|188920.2|188830.2|188874.3|188784.3|536
1707336000000|2024-02-07 20:00:00|188876.2|188786.2|188875|188785|188915.5|188825.5|188867.4|188777.4|765
1707336300000|2024-02-07 20:05:00|188875.8|188785.8|188874.1|188784.1|188898.5|188808.5|188865.1|188775.1|794
1707336600000|2024-02-07 20:10:00|188874.6|188784.6|188894.8|188804.8|188913|188823|188873.6|188783.6|772
1707336900000|2024-02-07 20:15:00|188894.4|188804.4|188905|188815|188908.8|188818.8|188877.9|188787.9|780
1707337200000|2024-02-07 20:20:00|188905.2|188815.2|188913.8|188823.8|188920.6|188830.6|188901.6|188811.6|694
1707337500000|2024-02-07 20:25:00|188914.1|188824.1|188927.6|188837.6|188930.1|188840.1|188895.3|188805.3|622
1707337800000|2024-02-07 20:30:00|188928.1|188838.1|188930.5|188840.5|188954.8|188864.8|188917.1|188827.1|874
1707338100000|2024-02-07 20:35:00|188930.8|188840.8|188952.5|188862.5|188971.2|188881.2|188930.8|188840.8|752
1707338400000|2024-02-07 20:40:00|188952.1|188862.1|188911.2|188821.2|188952.9|188862.9|188909.2|188819.2|695
1707338700000|2024-02-07 20:45:00|188911.8|188821.8|188963.6|188833.6|188969.2|188854.5|188908.1|188818.1|730
1707339000000|2024-02-07 20:50:00|188965|188835|188888.8|188798.8|188965.7|188835.7|188871.4|188781.4|714
1707339300000|2024-02-07 20:55:00|188888.9|188798.9|188889.9|188759.9|188912.2|188801|188879.2|188749.2|675
1707339600000|2024-02-07 21:00:00|188889.7|188759.7|188872.8|188742.8|188897.3|188767.3|188871.4|188741.4|491
1707339900000|2024-02-07 21:05:00|188873.2|188743.2|188883|188753|188885.5|188755.5|188872.5|188742.5|425
1707340200000|2024-02-07 21:10:00|188883.1|188753.1|188877|188747|188887.5|188757.5|188875.3|188745.3|213
1707340500000|2024-02-07 21:15:00|188878.2|188748.2|188884|188754|188888.2|188758.2|188878.2|188748.2|247
1707340800000|2024-02-07 21:20:00|188883.3|188753.3|188916.4|188786.4|188919.2|188789.2|188882.3|188752.3|293
1707341100000|2024-02-07 21:25:00|188916.3|188786.3|188902.6|188772.6|188921.8|188791.8|188900.4|188770.4|320
1707341400000|2024-02-07 21:30:00|188903.9|188773.9|188903.8|188773.8|188906.9|188776.9|188902.4|188772.4|190
1707341700000|2024-02-07 21:35:00|188903.3|188773.3|188870.3|188740.3|188911.6|188781.6|188868.6|188738.6|157
1707342000000|2024-02-07 21:40:00|188870.5|188740.5|188834.9|188704.9|188884.2|188772.8|188828.2|188698.2|128
1707342300000|2024-02-07 21:45:00|188835|188705|188832.3|188702.3|188835.9|188705.9|188826.1|188696.1|78
1707342600000|2024-02-07 21:50:00|188832.1|188702.1|188833.1|188703.1|188838.9|188708.9|188826.2|188696.2|133
1707342900000|2024-02-07 21:55:00|188841.3|188711.3|189111.3|188769.3|189189.3|188847.3|188833.9|188673|307
1707343200000|2024-02-07 22:00:00|189074.9|188732.9|189244.4|188902.4|189266.1|188924.1|189074.9|188732.9|16
1707345000000|2024-02-07 22:30:00|189245.7|188903.7|189258|188916|189259.1|188917.1|189241|188899|14
1707345600000|2024-02-07 22:40:00|189245.1|188903.1|189267.4|188925.4|189267.5|188925.5|189243.6|188901.6|22
1707345900000|2024-02-07 22:45:00|189253.6|188911.6|189283.2|188941.2|189283.3|188941.3|189231.9|188889.9|76
1707346200000|2024-02-07 22:50:00|189283.1|188941.1|189269.6|188927.6|189283.3|188941.3|189269.5|188927.5|5
1707346500000|2024-02-07 22:55:00|189150.1|188808.1|189210.1|188868.1|189212.3|188870.3|189150.1|188808.1|3
1707346800000|2024-02-07 23:00:00|189210.2|188868.2|189254.4|188912.4|189254.4|188912.4|189193.7|188851.7|12
1707347700000|2024-02-07 23:15:00|189225.2|188883.2|189230.8|188888.8|189277.2|188935.2|189223.5|188881.5|30
1707348000000|2024-02-07 23:20:00|189242.6|188900.6|189233.2|188891.2|189243.8|188901.8|189232.9|188890.9|11
1707348600000|2024-02-07 23:30:00|189253.4|188911.4|189243.9|188901.9|189253.7|188911.7|189234|188892|8
1707349200000|2024-02-07 23:40:00|189228.8|188886.8|189241.7|188899.7|189252.1|188910.1|189228.8|188886.8|19
1707349500000|2024-02-07 23:45:00|189266.6|188924.6|189252.8|188910.8|189267.7|188925.7|189243.5|188901.5|16
1707349800000|2024-02-07 23:50:00|189253|188911|189249.4|188907.4|189253|188911|189245.6|188903.6|7
1707350100000|2024-02-07 23:55:00|189280|188938|189252.7|188910.7|189295.2|188953.2|189229.7|188887.7|23
1707350400000|2024-02-08 00:00:00|189249.6|188907.6|189284.3|188942.3|189305.9|188963.9|189236.9|188894.9|128
1707350700000|2024-02-08 00:05:00|189288.5|188946.5|189298.4|188956.4|189301|188959|189288.5|188946.5|78
1707351000000|2024-02-08 00:10:00|189299.2|188957.2|189225.8|188883.8|189299.2|188957.2|189037.7|188695.7|343
1707351300000|2024-02-08 00:15:00|189225.7|188883.7|189239.4|188897.4|189246.7|188904.7|189075.7|188733.7|404
1707351600000|2024-02-08 00:20:00|189234.8|188892.8|189061.3|188719.3|189262.4|188920.4|188966.3|188624.3|484
1707351900000|2024-02-08 00:25:00|189056.5|188714.5|189007.3|188721.8|189056.5|188735.5|188969.6|188627.6|482
1707352200000|2024-02-08 00:30:00|189003.5|188709.6|188981.1|188725.2|189015.7|188745.9|188955.2|188694.8|477
1707352500000|2024-02-08 00:35:00|188977.6|188725.6|188917.2|188716.4|189016.2|188753.8|188872.1|188670|864
1707352800000|2024-02-08 00:40:00|188917.3|188716.5|188894.2|188764.2|188938.5|188764.2|188880.6|188712.8|203
1707353100000|2024-02-08 00:45:00|188894.1|188764.1|188885.6|188755.6|188926.7|188764.1|188879|188717|163
1707353400000|2024-02-08 00:50:00|188885.9|188755.9|188880.2|188750.2|188926.8|188761.3|188871.1|188710.5|237
1707353700000|2024-02-08 00:55:00|188879.1|188749.1|188936|188715.7|188948.7|188760.3|188874.7|188700|412
1707354000000|2024-02-08 01:00:00|188936.1|188731.4|188894.4|188764.4|188940|188772.9|188857.3|188727.3|564
1707354300000|2024-02-08 01:05:00|188894.3|188764.3|188905.4|188775.4|188916.6|188786.6|188885.4|188755.4|455
1707354600000|2024-02-08 01:10:00|188905.3|188775.3|188907.7|188777.7|188919.4|188789.4|188899.1|188769.1|432
1707354900000|2024-02-08 01:15:00|188908|188778|188893.7|188763.7|188908.2|188778.2|188856|188726|614
1707355200000|2024-02-08 01:20:00|188892.6|188762.6|188886.1|188756.1|188909.3|188779.3|188872.8|188742.8|508
1707355500000|2024-02-08 01:25:00|188879.5|188749.5|188894|188764|188894|188764|188874|188744|279
1707355800000|2024-02-08 01:30:00|188893.9|188763.9|188941|188811|188950.6|188820.6|188852.2|188722.2|561
1707356100000|2024-02-08 01:35:00|188941.3|188811.3|188878|188748|188941.3|188811.3|188847.9|188717.9|498
1707356400000|2024-02-08 01:40:00|188877.6|188747.6|188914.8|188784.8|188961.1|188831.1|188853.4|188723.4|674
1707356700000|2024-02-08 01:45:00|188914.7|188784.7|188930.4|188800.4|188932.9|188802.9|188895.3|188765.3|758
1707357000000|2024-02-08 01:50:00|188930.5|188800.5|188904.2|188774.2|188931|188801|188899.8|188769.8|237
1707357300000|2024-02-08 01:55:00|188904|188774|188936.1|188806.1|188964.2|188834.2|188890.6|188760.6|402
1707357600000|2024-02-08 02:00:00|188935.2|188805.2|188882.1|188752.1|188952.6|188822.6|188876|188746|465
1707357900000|2024-02-08 02:05:00|188881.9|188751.9|188826.1|188696.1|188881.9|188751.9|188783.2|188653.2|565
1707358200000|2024-02-08 02:10:00|188827.4|188697.4|188771.2|188641.2|188832.3|188702.3|188770.9|188640.9|308
1707358500000|2024-02-08 02:15:00|188771.6|188641.6|188871.1|188741.1|188871.5|188741.5|188770.2|188640.2|731
1707358800000|2024-02-08 02:20:00|188870.9|188740.9|188872.5|188742.5|188877.5|188747.5|188864.8|188734.8|199
1707359100000|2024-02-08 02:25:00|188872.3|188742.3|188868.4|188738.4|188877.8|188747.8|188862.1|188732.1|192
1707359400000|2024-02-08 02:30:00|188868.2|188738.2|188870.8|188740.8|188875.4|188745.4|188865.5|188735.5|145
1707359700000|2024-02-08 02:35:00|188871.1|188741.1|188872.9|188742.9|188874.6|188744.6|188861|188731|162
1707360000000|2024-02-08 02:40:00|188865.3|188735.3|188868.6|188738.6|188874.8|188744.8|188865.3|188735.3|140
1707360300000|2024-02-08 02:45:00|188872.4|188742.4|188871.9|188741.9|188873.2|188743.2|188862.2|188732.2|108
1707360600000|2024-02-08 02:50:00|188871.7|188741.7|188911.9|188781.9|188940.5|188810.5|188867.5|188737.5|204
1707360900000|2024-02-08 02:55:00|188908.7|188778.7|188904.7|188774.7|188930.7|188800.7|188875.1|188745.1|522
1707361200000|2024-02-08 03:00:00|188904.9|188774.9|188872.2|188742.2|188906.1|188776.1|188864.5|188734.5|140
1707361500000|2024-02-08 03:05:00|188867|188737|188909.5|188779.5|188929.2|188799.2|188855.9|188725.9|450
1707361800000|2024-02-08 03:10:00|188910.2|188780.2|188915|188785|188919.2|188789.2|188907.5|188777.5|122
1707362100000|2024-02-08 03:15:00|188918.3|188788.3|188917.7|188787.7|188919.8|188789.8|188912.8|188782.8|95
1707362400000|2024-02-08 03:20:00|188917.9|188787.9|188913.2|188783.2|188919.7|188789.7|188912.9|188782.9|88
1707362700000|2024-02-08 03:25:00|188913.3|188783.3|188916.9|188786.9|188918|188788|188911.7|188781.7|109
1707363000000|2024-02-08 03:30:00|188916.7|188786.7|188912.6|188782.6|188917.4|188787.4|188912.2|188782.2|104
1707363300000|2024-02-08 03:35:00|188912.4|188782.4|188912.8|188782.8|188922.2|188792.2|188910.8|188780.8|127
1707363600000|2024-02-08 03:40:00|188913|188783|188921.7|188791.7|188923.3|188793.3|188912.7|188782.7|127
1707363900000|2024-02-08 03:45:00|188921.2|188791.2|188940.6|188810.6|188942.9|188812.9|188917.3|188787.3|125
1707364200000|2024-02-08 03:50:00|188940.8|188810.8|188939.9|188809.9|188944.3|188814.3|188938.8|188808.8|77
1707364500000|2024-02-08 03:55:00|188939.8|188809.8|188957.6|188827.6|188964.4|188834.4|188939.7|188809.7|152
1707364800000|2024-02-08 04:00:00|188957.9|188827.9|188953|188823|188958.8|188828.8|188951|188821|138
1707365100000|2024-02-08 04:05:00|188953.2|188823.2|188951.5|188821.5|188953.9|188823.9|188945.7|188815.7|92
1707365400000|2024-02-08 04:10:00|188951.7|188821.7|188945.6|188815.6|188953|188823|188942.5|188812.5|116
1707365700000|2024-02-08 04:15:00|188945.4|188815.4|188948.3|188818.3|188950|188820|188943.2|188813.2|127
1707366000000|2024-02-08 04:20:00|188948.5|188818.5|188934|188804|188950.1|188820.1|188931.9|188801.9|147
1707366300000|2024-02-08 04:25:00|188934.2|188804.2|188934.9|188804.9|188937|188807|188930.5|188800.5|89
1707366600000|2024-02-08 04:30:00|188934.6|188804.6|188939.5|188809.5|188951|188821|188934.3|188804.3|351
1707366900000|2024-02-08 04:35:00|188939.4|188809.4|188960.8|188830.8|188962.1|188832.1|188939.2|188809.2|177
1707367200000|2024-02-08 04:40:00|188960.6|188830.6|188968.6|188838.6|188971.2|188841.2|188960.6|188830.6|142
1707367500000|2024-02-08 04:45:00|188967.9|188837.9|188968.1|188838.1|188972.6|188842.6|188965.3|188835.3|105
1707367800000|2024-02-08 04:50:00|188968.3|188838.3|188984.6|188854.6|188987.4|188857.4|188968|188838|256
1707368100000|2024-02-08 04:55:00|188984.4|188854.4|189026.1|188896.1|189031.2|188901.2|188983.8|188853.8|505
1707368400000|2024-02-08 05:00:00|189027.5|188897.5|189140.8|189010.8|189156.5|189026.5|189024.7|188894.7|744
1707368700000|2024-02-08 05:05:00|189141.2|189011.2|189106.1|188976.1|189155.5|189025.5|189102.6|188972.6|878
1707369000000|2024-02-08 05:10:00|189102.5|188972.5|189082.1|188952.1|189113|188983|189076.1|188946.1|362
1707369300000|2024-02-08 05:15:00|189081.9|188951.9|189094|188964|189104.8|188974.8|189081|188951|523
1707369600000|2024-02-08 05:20:00|189094.4|188964.4|189030.8|188900.8|189094.5|188964.5|188975.5|188845.5|349
1707369900000|2024-02-08 05:25:00|189031|188901|189049.8|188919.8|189050.9|188920.9|188994.4|188864.4|591
1707370200000|2024-02-08 05:30:00|189049.4|188919.4|189156.2|189026.2|189199.1|189069.1|189049.4|188919.4|916
1707370500000|2024-02-08 05:35:00|189156.3|189026.3|189106.7|188976.7|189180.3|189050.3|189089.4|188959.4|697
1707370800000|2024-02-08 05:40:00|189106.4|188976.4|189065|188935|189110.9|188980.9|189041.3|188911.3|711
1707371100000|2024-02-08 05:45:00|189065.1|188935.1|189052.6|188922.6|189125.2|188995.2|189036.6|188906.6|800
1707371400000|2024-02-08 05:50:00|189051.3|188921.3|189078.2|188948.2|189129.2|188999.2|189049.8|188919.8|940
1707371700000|2024-02-08 05:55:00|189075.9|188945.9|189063.8|188933.8|189089.7|188959.7|189019.2|188889.2|808
1707372000000|2024-02-08 06:00:00|189064.2|188934.2|188993.7|188863.7|189127.1|188997.1|188938.5|188808.5|851
1707372300000|2024-02-08 06:05:00|188998.7|188868.7|188975.6|188845.6|189039.4|188909.4|188953.3|188823.3|875
1707372600000|2024-02-08 06:10:00|188979|188849|189142.8|189012.8|189145.1|189015.1|188962.6|188832.6|950
1707372900000|2024-02-08 06:15:00|189148|189018|189109.2|188979.2|189149.4|189019.4|189066.6|188936.6|813
1707373200000|2024-02-08 06:20:00|189110.1|188980.1|189058.1|188928.1|189127.9|188997.9|189032.2|188902.2|918
1707373500000|2024-02-08 06:25:00|189058.4|188928.4|189117.5|188987.5|189138.3|189008.3|189026.7|188896.7|944
1707373800000|2024-02-08 06:30:00|189122.1|188992.1|189074.2|188944.2|189130.3|189000.3|189066.3|188936.3|989
1707374100000|2024-02-08 06:35:00|189077|188947|188999.2|188869.2|189087.3|188957.3|188985.1|188855.1|841
1707374400000|2024-02-08 06:40:00|189001.9|188871.9|189028|188898|189084.2|188954.2|188981.6|188851.6|827
1707374700000|2024-02-08 06:45:00|189025.6|188895.6|188988.2|188858.2|189052.9|188922.9|188957.2|188827.2|707
1707375000000|2024-02-08 06:50:00|188990|188860|188909.7|188779.7|188996.8|188866.8|188878.2|188748.2|685
1707375300000|2024-02-08 06:55:00|188909.5|188779.5|188971|188841|188979.7|188849.7|188885.7|188755.7|789
1707375600000|2024-02-08 07:00:00|188968.2|188838.2|188993.2|188903.2|189019.9|188929.9|188924.3|188794.3|654
1707375900000|2024-02-08 07:05:00|188993|188903|188991|188901|189148|189018|188989|188899|744
1707376200000|2024-02-08 07:10:00|188991.3|188901.3|188919|188829|188991.3|188901.3|188891.6|188801.6|542
1707376500000|2024-02-08 07:15:00|188918.7|188828.7|188908.7|188818.7|188989.3|188899.3|188904.7|188814.7|616
1707376800000|2024-02-08 07:20:00|188908.5|188818.5|188922|188832|188930.2|188840.2|188715.7|188625.7|715
1707377100000|2024-02-08 07:25:00|188922.1|188832.1|188977.5|188887.5|188998.6|188908.6|188922.1|188832.1|588
1707377400000|2024-02-08 07:30:00|188977.9|188887.9|189042.5|188952.5|189058.7|188968.7|188964.5|188874.5|608
1707377700000|2024-02-08 07:35:00|189042.6|188952.6|189136|189046|189176.2|189086.2|189039.3|188949.3|659
1707378000000|2024-02-08 07:40:00|189135.8|189045.8|189245|189155|189263.5|189173.5|189131.8|189041.8|675
1707378300000|2024-02-08 07:45:00|189244.5|189154.5|189361.2|189271.2|189392.9|189302.9|189227.7|189137.7|702
1707378600000|2024-02-08 07:50:00|189361.4|189271.4|189398.1|189308.1|189432.8|189342.8|189336.6|189246.6|672
1707378900000|2024-02-08 07:55:00|189394.5|189304.5|189376.2|189286.2|189398.6|189308.6|189316.3|189226.3|596
1707379200000|2024-02-08 08:00:00|189377.2|189287.2|189271.4|189181.4|189383.3|189293.3|189244.9|189154.9|905
1707379500000|2024-02-08 08:05:00|189269.8|189179.8|189277.2|189187.2|189298|189208|189204.1|189114.1|910
1707379800000|2024-02-08 08:10:00|189277.5|189187.5|189288.9|189198.9|189325.6|189235.6|189249.8|189159.8|860
1707380100000|2024-02-08 08:15:00|189287.3|189197.3|189542.6|189452.6|189579|189489|189274.8|189184.8|926
1707380400000|2024-02-08 08:20:00|189540.1|189450.1|189768.4|189678.4|189786.1|189696.1|189525.7|189435.7|867
1707380700000|2024-02-08 08:25:00|189769.6|189679.6|189716.2|189626.2|189801.4|189711.4|189698.4|189608.4|595
1707381000000|2024-02-08 08:30:00|189716.9|189626.9|189710|189620|189798.4|189708.4|189637.8|189547.8|710
1707381300000|2024-02-08 08:35:00|189710.1|189620.1|189677.3|189587.3|189728.9|189638.9|189674.7|189584.7|633
1707381600000|2024-02-08 08:40:00|189677.4|189587.4|189704|189614|189727.7|189637.7|189676.5|189586.5|638
1707381900000|2024-02-08 08:45:00|189702.4|189612.4|189711.2|189621.2|189733.2|189643.2|189645.4|189555.4|623
1707382200000|2024-02-08 08:50:00|189711|189621|189644.2|189554.2|189773.3|189683.3|189644.2|189554.2|564
1707382500000|2024-02-08 08:55:00|189643.2|189553.2|189563.1|189473.1|189645.2|189555.2|189551.1|189461.1|676
1707382800000|2024-02-08 09:00:00|189563.2|189473.2|189500.5|189410.5|189570|189480|189471|189381|731
1707383100000|2024-02-08 09:05:00|189503.3|189413.3|189481.7|189391.7|189516.4|189426.4|189481.7|189391.7|573
1707383400000|2024-02-08 09:10:00|189482|189392|189471.7|189381.7|189507.1|189417.1|189422.6|189332.6|525
1707383700000|2024-02-08 09:15:00|189471.9|189381.9|189514.4|189424.4|189523|189433|189445|189355|512
1707384000000|2024-02-08 09:20:00|189514.6|189424.6|189598.9|189508.9|189651.1|189561.1|189498.9|189408.9|702
1707384300000|2024-02-08 09:25:00|189598.4|189508.4|189675.2|189585.2|189716|189626|189596.8|189506.8|732
1707384600000|2024-02-08 09:30:00|189676.5|189586.5|189590.6|189500.6|189677.1|189587.1|189573.6|189483.6|624
1707384900000|2024-02-08 09:35:00|189590.4|189500.4|189568|189478|189592.4|189502.4|189536.2|189446.2|667
1707385200000|2024-02-08 09:40:00|189569.7|189479.7|189465.2|189375.2|189578|189488|189410.4|189320.4|702
1707385500000|2024-02-08 09:45:00|189465.8|189375.8|189462.8|189372.8|189502|189412|189447.1|189357.1|654
1707385800000|2024-02-08 09:50:00|189461.3|189371.3|189474.3|189384.3|189522.2|189432.2|189443.5|189353.5|788
1707386100000|2024-02-08 09:55:00|189474.2|189384.2|189305.2|189215.2|189476.3|189386.3|189305.2|189215.2|591
1707386400000|2024-02-08 10:00:00|189308|189218|189313.4|189223.4|189382.9|189292.9|189277|189187|862
1707386700000|2024-02-08 10:05:00|189313.8|189223.8|189341.5|189251.5|189365.1|189275.1|189275.4|189185.4|627
1707387000000|2024-02-08 10:10:00|189340|189250|189217.8|189127.8|189343.1|189253.1|189176.6|189086.6|703
1707387300000|2024-02-08 10:15:00|189217.7|189127.7|189280.6|189190.6|189281.3|189191.3|189216.3|189126.3|469
1707387600000|2024-02-08 10:20:00|189280.4|189190.4|189248.7|189158.7|189280.7|189190.7|189230.2|189140.2|507
1707387900000|2024-02-08 10:25:00|189248.6|189158.6|189286.8|189196.8|189377.7|189287.7|189246.3|189156.3|669
1707388200000|2024-02-08 10:30:00|189287.1|189197.1|189410|189320|189428.8|189338.8|189287.1|189197.1|734
1707388500000|2024-02-08 10:35:00|189410.8|189320.8|189396.3|189306.3|189459.8|189369.8|189387|189297|621
1707388800000|2024-02-08 10:40:00|189395.9|189305.9|189509|189419|189510.8|189420.8|189393.9|189303.9|622
1707389100000|2024-02-08 10:45:00|189508.3|189418.3|189394.6|189304.6|189526.5|189436.5|189394.3|189304.3|849
1707389400000|2024-02-08 10:50:00|189394.3|189304.3|189567|189477|189593|189503|189386.8|189296.8|693
1707389700000|2024-02-08 10:55:00|189567.1|189477.1|189651.3|189521.3|189653.7|189563.5|189548.9|189458.9|763
1707390000000|2024-02-08 11:00:00|189651.9|189521.9|189659.2|189569.2|189679.1|189571.9|189620|189521.2|629
1707390300000|2024-02-08 11:05:00|189658.1|189568.1|189720.4|189630.4|189744|189654|189656|189566|564
1707390600000|2024-02-08 11:10:00|189720.8|189630.8|189757.1|189667.1|189758.2|189668.2|189710.4|189620.4|516
1707390900000|2024-02-08 11:15:00|189755.8|189665.8|189791|189701|189808.9|189718.9|189747|189657|525
1707391200000|2024-02-08 11:20:00|189791.5|189701.5|189859.3|189769.3|189863.9|189773.9|189789.2|189699.2|622
1707391500000|2024-02-08 11:25:00|189859.2|189769.2|189744.6|189654.6|189872.9|189782.9|189734.1|189644.1|728
1707391800000|2024-02-08 11:30:00|189744.8|189654.8|189771.7|189681.7|189797.6|189707.6|189744.8|189654.8|650
1707392100000|2024-02-08 11:35:00|189772|189682|189722|189632|189772|189682|189721.9|189631.9|257
1707392400000|2024-02-08 11:40:00|189721.7|189631.7|189722.4|189632.4|189747.9|189657.9|189708.8|189618.8|492
1707392700000|2024-02-08 11:45:00|189722.5|189632.5|189766.6|189676.6|189777.2|189687.2|189722.5|189632.5|488
1707393000000|2024-02-08 11:50:00|189766.5|189676.5|189750.7|189660.7|189804.4|189714.4|189750.7|189660.7|641
1707393300000|2024-02-08 11:55:00|189750.8|189660.8|189766.9|189676.9|189812|189722|189750.1|189660.1|638
1707393600000|2024-02-08 12:00:00|189767.6|189677.6|189795.6|189705.6|189795.8|189705.8|189709.5|189619.5|615
1707393900000|2024-02-08 12:05:00|189795.7|189705.7|189788.6|189698.6|189820|189730|189773.3|189683.3|505
1707394200000|2024-02-08 12:10:00|189788.2|189698.2|189611.2|189521.2|189790.1|189700.1|189607.4|189517.4|674
1707394500000|2024-02-08 12:15:00|189610.9|189520.9|189659.1|189569.1|189664.1|189574.1|189550.9|189460.9|754
1707394800000|2024-02-08 12:20:00|189659.8|189569.8|189739.4|189649.4|189742.8|189652.8|189650.5|189560.5|738
1707395100000|2024-02-08 12:25:00|189739.1|189649.1|189841.9|189751.9|189856.7|189766.7|189739.1|189649.1|715
1707395400000|2024-02-08 12:30:00|189845.8|189755.8|189812.1|189722.1|189854.6|189764.6|189780.1|189690.1|694
1707395700000|2024-02-08 12:35:00|189812|189722|189843.4|189753.4|189856.9|189766.9|189785.7|189695.7|596
1707396000000|2024-02-08 12:40:00|189843.5|189753.5|189778.2|189688.2|189860.1|189770.1|189768.9|189678.9|546
1707396300000|2024-02-08 12:45:00|189778.3|189688.3|189728.7|189638.7|189782.7|189692.7|189705.1|189615.1|566
1707396600000|2024-02-08 12:50:00|189729|189639|189671|189581|189785.6|189695.6|189632.1|189542.1|799
1707396900000|2024-02-08 12:55:00|189671.3|189581.3|189594.5|189504.5|189710|189620|189594|189504|754
1707397200000|2024-02-08 13:00:00|189593.5|189503.5|189622.6|189532.6|189631.4|189541.4|189512|189422|721
1707397500000|2024-02-08 13:05:00|189623.8|189533.8|189611|189521|189632.1|189542.1|189602.1|189512.1|573
1707397800000|2024-02-08 13:10:00|189611.5|189521.5|189543.6|189453.6|189619.8|189529.8|189538.9|189448.9|453
1707398100000|2024-02-08 13:15:00|189543.8|189453.8|189591.2|189501.2|189593.8|189503.8|189471|189381|573
1707398400000|2024-02-08 13:20:00|189591|189501|189602.1|189512.1|189623.8|189533.8|189547.6|189457.6|743
1707398700000|2024-02-08 13:25:00|189615.6|189525.6|189778.3|189515.6|189778.3|189566.7|189568.4|189478.4|743
1707399000000|2024-02-08 13:30:00|189777.6|189514.9|189946.3|189856.3|189962.4|189872.4|189715.8|189499.1|975
1707399300000|2024-02-08 13:35:00|189941|189851|189940.4|189850.4|190010.2|189920.2|189892.8|189802.8|830
1707399600000|2024-02-08 13:40:00|189940.3|189850.3|189997.1|189907.1|190070.1|189980.1|189900.8|189810.8|880
1707399900000|2024-02-08 13:45:00|189997.8|189907.8|189924.8|189834.8|190037.4|189947.4|189795.8|189705.8|884
1707400200000|2024-02-08 13:50:00|189914.4|189824.4|189856.5|189766.5|189955.5|189865.5|189803.2|189713.2|835
1707400500000|2024-02-08 13:55:00|189857.8|189767.8|189877.6|189787.6|189952.1|189862.1|189800.5|189710.5|789
1707400800000|2024-02-08 14:00:00|189875.3|189785.3|189689.6|189599.6|189875.3|189785.3|189632.8|189542.8|824
1707401100000|2024-02-08 14:05:00|189686.1|189596.1|189566|189476|189730.3|189640.3|189563.7|189473.7|714
1707401400000|2024-02-08 14:10:00|189564.9|189474.9|189559.2|189469.2|189606.3|189516.3|189527.2|189437.2|652
1707401700000|2024-02-08 14:15:00|189559.1|189469.1|189575.1|189485.1|189605.8|189515.8|189458.6|189368.6|741
1707402000000|2024-02-08 14:20:00|189575.2|189485.2|189672.3|189582.3|189675.2|189585.2|189575.2|189485.2|635
1707402300000|2024-02-08 14:25:00|189672.1|189582.1|189637.3|189547.3|189673|189583|189622.4|189532.4|576
1707402600000|2024-02-08 14:30:00|189637.1|189547.1|189526.7|189436.7|189648.4|189558.4|189466.9|189376.9|931
1707402900000|2024-02-08 14:35:00|189528.1|189438.1|189681|189591|189689.9|189599.9|189521.3|189431.3|949
1707403200000|2024-02-08 14:40:00|189681.2|189591.2|189623.8|189533.8|189685.1|189595.1|189623.8|189533.8|872
1707403500000|2024-02-08 14:45:00|189624.2|189534.2|189568.1|189478.1|189624.7|189534.7|189540.4|189450.4|740
1707403800000|2024-02-08 14:50:00|189564.8|189474.8|189489.6|189399.6|189564.8|189474.8|189480.8|189390.8|755
1707404100000|2024-02-08 14:55:00|189489.5|189399.5|189406.4|189316.4|189489.5|189399.5|189393.6|189303.6|813
1707404400000|2024-02-08 15:00:00|189399.9|189309.9|189420.4|189330.4|189526.4|189436.4|189292.5|189202.5|683
1707404700000|2024-02-08 15:05:00|189420.2|189330.2|189424.3|189334.3|189425.8|189335.8|189415.7|189325.7|502
1707405000000|2024-02-08 15:10:00|189424.1|189334.1|189590.8|189500.8|189618.7|189528.7|189423.5|189333.5|752
1707405300000|2024-02-08 15:15:00|189591.2|189501.2|189568.9|189478.9|189608.1|189518.1|189532.1|189442.1|772
1707405600000|2024-02-08 15:20:00|189568.7|189478.7|189836|189746|189836|189746|189567.8|189477.8|666
1707405900000|2024-02-08 15:25:00|189836.4|189746.4|189817.6|189727.6|189846.5|189756.5|189715.3|189625.3|686
1707406200000|2024-02-08 15:30:00|189818|189728|189816.3|189726.3|189863.6|189773.6|189731.6|189641.6|863
1707406500000|2024-02-08 15:35:00|189815.8|189725.8|189980.6|189890.6|189984.2|189894.2|189791.3|189701.3|781
1707406800000|2024-02-08 15:40:00|189982|189892|189985.5|189895.5|189997.3|189907.3|189977.9|189887.9|672
1707407100000|2024-02-08 15:45:00|189985.2|189895.2|189994.6|189904.6|190009.4|189919.4|189934.2|189844.2|748
1707407400000|2024-02-08 15:50:00|189994.8|189904.8|189896.4|189806.4|189998.2|189908.2|189893.7|189803.7|917
1707407700000|2024-02-08 15:55:00|189896.6|189806.6|189871.7|189781.7|189910.9|189820.9|189829.6|189739.6|836
1707408000000|2024-02-08 16:00:00|189871.3|189781.3|189902.4|189812.4|189902.4|189812.4|189831.7|189741.7|879
1707408300000|2024-02-08 16:05:00|189901.5|189811.5|189793.6|189703.6|189925.8|189835.8|189760.6|189670.6|650
1707408600000|2024-02-08 16:10:00|189793.3|189703.3|189911.3|189821.3|189919.9|189829.9|189787.9|189697.9|537
1707408900000|2024-02-08 16:15:00|189911.2|189821.2|189890.1|189800.1|189932.6|189842.6|189884.3|189794.3|684
1707409200000|2024-02-08 16:20:00|189890|189800|189876.6|189786.6|189920.4|189830.4|189864.8|189774.8|753
1707409500000|2024-02-08 16:25:00|189876.9|189786.9|189910.2|189820.2|189919.4|189829.4|189827.5|189737.5|676
1707409800000|2024-02-08 16:30:00|189918.9|189828.9|189821.4|189731.4|189924.8|189834.8|189815.2|189725.2|744
1707410100000|2024-02-08 16:35:00|189821.5|189731.5|189870.9|189780.9|189927.9|189837.9|189818.9|189728.9|761
1707410400000|2024-02-08 16:40:00|189871.7|189781.7|189785.5|189695.5|189899.2|189809.2|189747.6|189657.6|723
1707410700000|2024-02-08 16:45:00|189785.9|189695.9|189770.9|189680.9|189788.9|189698.9|189741.7|189651.7|774
1707411000000|2024-02-08 16:50:00|189770.7|189680.7|189767.2|189677.2|189777.1|189687.1|189752.2|189662.2|800
1707411300000|2024-02-08 16:55:00|189767.4|189677.4|189692|189602|189772|189682|189678.2|189588.2|721
1707411600000|2024-02-08 17:00:00|189691.2|189601.2|189726|189636|189742.6|189652.6|189691.2|189601.2|824
1707411900000|2024-02-08 17:05:00|189728.2|189638.2|189770|189680|189789.9|189699.9|189722.4|189632.4|865
1707412200000|2024-02-08 17:10:00|189770.1|189680.1|189767.9|189677.9|189780.4|189690.4|189760.6|189670.6|766
1707412500000|2024-02-08 17:15:00|189768.1|189678.1|189720.4|189630.4|189772.4|189682.4|189719.1|189629.1|756
1707412800000|2024-02-08 17:20:00|189720.7|189630.7|189778.7|189688.7|189778.7|189688.7|189701.7|189611.7|771
1707413100000|2024-02-08 17:25:00|189778.8|189688.8|189751.6|189661.6|189781.1|189691.1|189749.5|189659.5|887
1707413400000|2024-02-08 17:30:00|189751.2|189661.2|189638.7|189548.7|189751.4|189661.4|189636.1|189546.1|929
1707413700000|2024-02-08 17:35:00|189638.4|189548.4|189770.5|189680.5|189773.7|189683.7|189637.6|189547.6|735
1707414000000|2024-02-08 17:40:00|189766.5|189676.5|189705.9|189615.9|189781.9|189691.9|189699.6|189609.6|737
1707414300000|2024-02-08 17:45:00|189709.9|189619.9|189703.9|189613.9|189719.1|189629.1|189690|189600|683
1707414600000|2024-02-08 17:50:00|189703.5|189613.5|189713.9|189623.9|189721.1|189631.1|189703.3|189613.3|664
1707414900000|2024-02-08 17:55:00|189714.8|189624.8|189773.5|189683.5|189775.2|189685.2|189700.4|189610.4|745
1707415200000|2024-02-08 18:00:00|189776|189686|189602.8|189512.8|189793|189703|189517.6|189387.6|972
1707415500000|2024-02-08 18:05:00|189603.3|189513.3|189634.6|189544.6|189644.1|189554.1|189581.7|189481.6|967
1707415800000|2024-02-08 18:10:00|189630|189540|189645.3|189555.3|189668.4|189578.4|189615.3|189525.3|882
1707416100000|2024-02-08 18:15:00|189645.4|189555.4|189698.7|189608.7|189698.7|189608.7|189643|189553|887
1707416400000|2024-02-08 18:20:00|189699|189609|189667.4|189577.4|189706.3|189616.3|189663.1|189573.1|895
1707416700000|2024-02-08 18:25:00|189667.1|189577.1|189717.4|189627.4|189717.6|189627.6|189654.6|189564.6|823
1707417000000|2024-02-08 18:30:00|189717.7|189627.7|189749|189659|189758.6|189668.6|189695.8|189605.8|815
1707417300000|2024-02-08 18:35:00|189748|189658|189713.9|189623.9|189748.6|189658.6|189691.2|189601.2|730
1707417600000|2024-02-08 18:40:00|189713.4|189623.4|189707.6|189617.6|189728.3|189638.3|189674.8|189584.8|713
1707417900000|2024-02-08 18:45:00|189707.7|189617.7|189691.7|189601.7|189708|189618|189689.3|189599.3|739
1707418200000|2024-02-08 18:50:00|189690.8|189600.8|189695.3|189605.3|189716.5|189626.5|189686.7|189596.7|723
1707418500000|2024-02-08 18:55:00|189695.2|189605.2|189683.6|189593.6|189715.4|189625.4|189680.7|189590.7|823
1707418800000|2024-02-08 19:00:00|189684.8|189594.8|189761.1|189671.1|189764.3|189674.3|189681.1|189591.1|663
1707419100000|2024-02-08 19:05:00|189760.8|189670.8|189689.7|189599.7|189765.7|189675.7|189658.6|189568.6|788
1707419400000|2024-02-08 19:10:00|189688.9|189598.9|189633.7|189543.7|189693.1|189603.1|189623.4|189533.4|721
1707419700000|2024-02-08 19:15:00|189633.8|189543.8|189585.9|189495.9|189633.8|189543.8|189566.5|189476.5|613
1707420000000|2024-02-08 19:20:00|189586.4|189496.4|189613.3|189523.3|189625.4|189535.4|189578.7|189488.7|557
1707420300000|2024-02-08 19:25:00|189613.2|189523.2|189635.1|189545.1|189640|189550|189611.4|189521.4|580
1707420600000|2024-02-08 19:30:00|189635.2|189545.2|189655.7|189565.7|189698.8|189608.8|189623.1|189533.1|774
1707420900000|2024-02-08 19:35:00|189654.6|189564.6|189675.6|189585.6|189712.6|189622.6|189648.9|189558.9|826
1707421200000|2024-02-08 19:40:00|189674.7|189584.7|189683|189593|189702.8|189612.8|189667.8|189577.8|759
1707421500000|2024-02-08 19:45:00|189683.9|189593.9|189780|189690|189801.5|189711.5|189672.8|189582.8|784
1707421800000|2024-02-08 19:50:00|189780.4|189690.4|189790|189700|189802.5|189712.5|189768.8|189678.8|772
1707422100000|2024-02-08 19:55:00|189790.2|189700.2|189781.8|189691.8|189809.7|189719.7|189774.6|189684.6|661
1707422400000|2024-02-08 20:00:00|189762.7|189672.7|189796.9|189706.9|189797|189707|189759.2|189669.2|733
1707422700000|2024-02-08 20:05:00|189796.7|189706.7|189806|189716|189822|189732|189781.2|189691.2|690
1707423000000|2024-02-08 20:10:00|189804.5|189714.5|189750.7|189660.7|189807.5|189717.5|189750.7|189660.7|674
1707423300000|2024-02-08 20:15:00|189751.4|189661.4|189761.5|189671.5|189765.8|189675.8|189750.9|189660.9|611
1707423600000|2024-02-08 20:20:00|189761.3|189671.3|189768.8|189678.8|189781.4|189691.4|189751.2|189661.2|771
1707423900000|2024-02-08 20:25:00|189770.3|189680.3|189713.8|189623.8|189822.1|189732.1|189712.6|189622.6|883
1707424200000|2024-02-08 20:30:00|189732.2|189602.2|189641.9|189551.9|189734.3|189613.6|189631.2|189541.2|845
1707424500000|2024-02-08 20:35:00|189642|189552|189696.7|189566.7|189711.2|189581.2|189596.1|189506.1|784
1707424800000|2024-02-08 20:40:00|189696.8|189566.8|189672.7|189542.7|189701.6|189571.6|189657.4|189527.4|799
1707425100000|2024-02-08 20:45:00|189672.4|189542.4|189733.7|189603.7|189740.5|189610.5|189667.7|189537.7|789
1707425400000|2024-02-08 20:50:00|189733.8|189603.8|189717.6|189587.6|189736.5|189606.5|189697.4|189567.4|880
1707425700000|2024-02-08 20:55:00|189718|189588|189698.8|189568.8|189725.3|189595.3|189681|189551|762
1707426000000|2024-02-08 21:00:00|189699.3|189569.3|189720.1|189590.1|189729.8|189599.8|189699.1|189569.1|611
1707426300000|2024-02-08 21:05:00|189719.4|189589.4|189673.4|189543.4|189747.1|189617.1|189672.8|189542.8|338
1707426600000|2024-02-08 21:10:00|189673.5|189543.5|189705.1|189575.1|189722.5|189592.5|189666|189536|704
1707426900000|2024-02-08 21:15:00|189701.5|189571.5|189662.4|189532.4|189711.1|189581.1|189661.1|189531.1|292
1707427200000|2024-02-08 21:20:00|189661.6|189531.6|189706.9|189576.9|189712.3|189582.3|189661.5|189531.5|244
1707427500000|2024-02-08 21:25:00|189706.8|189576.8|189696.2|189566.2|189715.4|189585.4|189690.4|189560.4|74
1707427800000|2024-02-08 21:30:00|189693.8|189563.8|189691.5|189561.5|189702.5|189572.5|189689.4|189559.4|64
1707428100000|2024-02-08 21:35:00|189692.5|189562.5|189658.4|189528.4|189692.5|189562.5|189656.3|189526.3|172
1707428400000|2024-02-08 21:40:00|189658.5|189528.5|189697.5|189496.6|189712.1|189540|189628.3|189483.8|799
1707428700000|2024-02-08 21:45:00|189647.7|189517.7|189736.4|189511.5|189750.3|189532.3|189643|189473.1|508
1707429000000|2024-02-08 21:50:00|189736.6|189510.9|189738.2|189516.6|189752.4|189522|189727.4|189497.8|179
1707429300000|2024-02-08 21:55:00|189746.5|189507.8|189864.1|189522.1|189865.3|189523.3|189736.1|189460.3|217
1707429600000|2024-02-08 22:00:00|189856.7|189514.7|189894.4|189552.4|189894.4|189552.4|189853.2|189511.2|18
1707429900000|2024-02-08 22:05:00|189893.2|189551.2|189885.7|189543.7|189896|189554|189879.7|189537.7|18
1707430200000|2024-02-08 22:10:00|189896|189554|189870.9|189528.9|189905|189563|189867.9|189525.9|27
1707430500000|2024-02-08 22:15:00|189870.8|189528.8|189876.6|189534.6|189901.4|189559.4|189855|189513|22
1707430800000|2024-02-08 22:20:00|189871.5|189529.5|189885.6|189543.6|189885.8|189543.8|189863.2|189521.2|9
1707431100000|2024-02-08 22:25:00|189890.8|189548.8|189882.3|189540.3|189891.8|189549.8|189882.3|189540.3|23
1707431400000|2024-02-08 22:30:00|189884.7|189542.7|189858.4|189516.4|189889.9|189547.9|189856.5|189514.5|185
1707431700000|2024-02-08 22:35:00|189858.1|189516.1|189853.3|189511.3|189862.6|189520.6|189853.3|189511.3|26
1707432000000|2024-02-08 22:40:00|189853.1|189511.1|189848.2|189506.2|189859.3|189517.3|189840.2|189498.2|69
1707432300000|2024-02-08 22:45:00|189847.2|189505.2|189836.2|189494.2|189847.2|189505.2|189836.2|189494.2|38
1707432600000|2024-02-08 22:50:00|189836.1|189494.1|189856.2|189514.2|189891.6|189549.6|189836.1|189494.1|60
1707432900000|2024-02-08 22:55:00|189856.3|189514.3|189873.2|189531.2|189883.2|189541.2|189831.1|189489.1|29
1707433200000|2024-02-08 23:00:00|189850|189508|189834.9|189492.9|189888.8|189546.8|189812.5|189470.5|248
1707433500000|2024-02-08 23:05:00|189846.2|189504.2|189841.8|189499.8|189869|189527|189807.4|189465.4|125
1707433800000|2024-02-08 23:10:00|189842.5|189500.5|189863|189521|189885.5|189543.5|189838.9|189496.9|90
1707434100000|2024-02-08 23:15:00|189866|189524|189882|189540|189914.3|189572.3|189837.7|189495.7|121
1707434400000|2024-02-08 23:20:00|189881.6|189539.6|189884.3|189542.3|189915.2|189573.2|189856.5|189514.5|57
1707434700000|2024-02-08 23:25:00|189883.3|189541.3|189890.1|189548.1|189929.1|189587.1|189851|189509|82
1707435000000|2024-02-08 23:30:00|189890.2|189548.2|189925.8|189583.8|189926.3|189584.3|189862.4|189520.4|100
1707435300000|2024-02-08 23:35:00|189929.3|189587.3|189888|189546|189931.5|189589.5|189873.5|189531.5|87
1707435600000|2024-02-08 23:40:00|189912.9|189570.9|189910.8|189568.8|189934.9|189592.9|189865.4|189523.4|83
1707435900000|2024-02-08 23:45:00|189911.1|189569.1|189884.1|189542.1|189934.1|189592.1|189882.8|189540.8|95
1707436200000|2024-02-08 23:50:00|189900.9|189558.9|189905|189563|189928|189586|189884.1|189542.1|84
1707436500000|2024-02-08 23:55:00|189922.6|189580.6|189905.4|189563.4|189924.3|189582.3|189888.7|189546.7|76
1707436800000|2024-02-09 00:00:00|189903|189561|189796.3|189524.4|189925.1|189583.1|189776.3|189460.6|468
1707437100000|2024-02-09 00:05:00|189802.5|189524.5|189774|189512.7|189826.1|189547.2|189771.9|189480.1|241
1707437400000|2024-02-09 00:10:00|189772.8|189512.2|189774.2|189539.7|189804.7|189589.6|189716.1|189498.7|414
1707437700000|2024-02-09 00:15:00|189774.4|189540|189776.4|189557.9|189795.2|189601.7|189720.8|189526.3|363
1707438000000|2024-02-09 00:20:00|189776.9|189545.8|189775.7|189555|189803.4|189594.8|189724.8|189519.2|240
1707438300000|2024-02-09 00:25:00|189776.1|189555.1|189769.6|189556.9|189792.6|189600.5|189725|189544.3|406
1707438600000|2024-02-09 00:30:00|189769.5|189556.8|189783.9|189577|189798.9|189610.4|189731.4|189542.4|198
1707438900000|2024-02-09 00:35:00|189783.4|189576.5|189828.2|189607.5|189897.3|189634.1|189684.2|189525.5|705
1707439200000|2024-02-09 00:40:00|189828.4|189613.7|189828.2|189618.9|189840.7|189669.4|189788.3|189607|206
1707439500000|2024-02-09 00:45:00|189827.6|189618.8|189729.7|189517.3|189827.6|189641|189684.8|189509|571
1707439800000|2024-02-09 00:50:00|189729.4|189516.9|189708.8|189578.8|189748.2|189580.6|189694.8|189516.9|597
1707440100000|2024-02-09 00:55:00|189708|189578|189793.5|189553.1|189796.9|189629.3|189685.1|189539.2|409
1707440400000|2024-02-09 01:00:00|189782.3|189553.4|189647.8|189517.8|189782.3|189606.4|189630.3|189464.5|503
1707440700000|2024-02-09 01:05:00|189647.6|189517.6|189664.2|189534.2|189665.4|189535.4|189646.5|189516.5|318
1707441000000|2024-02-09 01:10:00|189668.2|189538.2|189656.5|189526.5|189686.7|189556.7|189653.9|189523.9|261
1707441300000|2024-02-09 01:15:00|189656.4|189526.4|189685.6|189555.6|189697.5|189567.5|189653.4|189523.4|419
1707441600000|2024-02-09 01:20:00|189685.9|189555.9|189693.1|189563.1|189698.4|189568.4|189683.4|189553.4|335
1707441900000|2024-02-09 01:25:00|189693.2|189563.2|189697.1|189567.1|189699.5|189569.5|189690.3|189560.3|282
1707442200000|2024-02-09 01:30:00|189697|189567|189703.1|189573.1|189708.4|189578.4|189695.4|189565.4|403
1707442500000|2024-02-09 01:35:00|189703.2|189573.2|189700.6|189570.6|189706.6|189576.6|189687.9|189557.9|328
1707442800000|2024-02-09 01:40:00|189700.4|189570.4|189572|189442|189702.7|189572.7|189553|189423|464
1707443100000|2024-02-09 01:45:00|189571.9|189441.9|189665.5|189535.5|189675.6|189545.6|189560.4|189430.4|306
1707443400000|2024-02-09 01:50:00|189665.7|189535.7|189648.9|189518.9|189666.1|189536.1|189645.5|189515.5|305
1707443700000|2024-02-09 01:55:00|189648.2|189518.2|189655.7|189525.7|189670.7|189540.7|189644.6|189514.6|357
1707444000000|2024-02-09 02:00:00|189655.5|189525.5|189686.1|189556.1|189713|189583|189655.4|189525.4|439
1707444300000|2024-02-09 02:05:00|189686|189556|189760.1|189630.1|189791|189661|189682.2|189552.2|350
1707444600000|2024-02-09 02:10:00|189760.6|189630.6|189754.9|189624.9|189774.5|189644.5|189753.2|189623.2|496
1707444900000|2024-02-09 02:15:00|189755|189625|189649.6|189519.6|189756.7|189626.7|189649.1|189519.1|308
1707445200000|2024-02-09 02:20:00|189649.7|189519.7|189650.5|189520.5|189659.2|189529.2|189645.2|189515.2|170
1707445500000|2024-02-09 02:25:00|189650.7|189520.7|189625.5|189495.5|189650.7|189520.7|189616.3|189486.3|204
1707445800000|2024-02-09 02:30:00|189625.6|189495.6|189634.8|189504.8|189635.1|189505.1|189615.7|189485.7|153
1707446100000|2024-02-09 02:35:00|189634.7|189504.7|189619.5|189489.5|189634.8|189504.8|189616.8|189486.8|128
1707446400000|2024-02-09 02:40:00|189619.7|189489.7|189631.6|189501.6|189639.9|189509.9|189619.7|189489.7|119
1707446700000|2024-02-09 02:45:00|189629.7|189499.7|189638.2|189508.2|189640|189510|189629.7|189499.7|130
1707447000000|2024-02-09 02:50:00|189638.4|189508.4|189627.2|189497.2|189638.9|189508.9|189627.1|189497.1|103
1707447300000|2024-02-09 02:55:00|189627.1|189497.1|189632.3|189502.3|189633.1|189503.1|189625.7|189495.7|66
1707447600000|2024-02-09 03:00:00|189632.2|189502.2|189633.8|189503.8|189644.9|189514.9|189626.2|189496.2|166
1707447900000|2024-02-09 03:05:00|189633.6|189503.6|189652.8|189522.8|189654.3|189524.3|189633.6|189503.6|135
1707448200000|2024-02-09 03:10:00|189652.6|189522.6|189650.1|189520.1|189653.1|189523.1|189642.6|189512.6|98
1707448500000|2024-02-09 03:15:00|189650.2|189520.2|189637.6|189507.6|189655.8|189525.8|189634.3|189504.3|135
1707448800000|2024-02-09 03:20:00|189637.8|189507.8|189638|189508|189639.6|189509.6|189632.6|189502.6|101
1707449100000|2024-02-09 03:25:00|189633.8|189503.8|189636.8|189506.8|189640.2|189510.2|189632.6|189502.6|68
1707449400000|2024-02-09 03:30:00|189637.2|189507.2|189645.2|189515.2|189646.4|189516.4|189634.6|189504.6|92
1707449700000|2024-02-09 03:35:00|189644.5|189514.5|189638.7|189508.7|189647.2|189517.2|189638.6|189508.6|78
1707450000000|2024-02-09 03:40:00|189638.6|189508.6|189627.2|189497.2|189643.2|189513.2|189611.6|189481.6|134
1707450300000|2024-02-09 03:45:00|189626.6|189496.6|189622.9|189492.9|189638.4|189508.4|189620.9|189490.9|99
1707450600000|2024-02-09 03:50:00|189623|189493|189706.5|189576.5|189710.1|189580.1|189623|189493|320
1707450900000|2024-02-09 03:55:00|189709|189579|189675.6|189545.6|189709.9|189579.9|189673|189543|156
1707451200000|2024-02-09 04:00:00|189675.3|189545.3|189706.7|189576.7|189706.7|189576.7|189665.7|189535.7|177
1707451500000|2024-02-09 04:05:00|189706.5|189576.5|189741.7|189611.7|189760|189630|189706.5|189576.5|352
1707451800000|2024-02-09 04:10:00|189741.9|189611.9|189747.1|189617.1|189750.5|189620.5|189738.9|189608.9|279
1707452100000|2024-02-09 04:15:00|189745.2|189615.2|189740.4|189610.4|189751|189621|189734.9|189604.9|238
1707452400000|2024-02-09 04:20:00|189740.5|189610.5|189682.8|189552.8|189742.5|189612.5|189677.2|189547.2|210
1707452700000|2024-02-09 04:25:00|189682.7|189552.7|189689.6|189559.6|189712.7|189582.7|189679.9|189549.9|139
1707453000000|2024-02-09 04:30:00|189687.1|189557.1|189685.2|189555.2|189690.2|189560.2|189681.8|189551.8|279
1707453300000|2024-02-09 04:35:00|189685.1|189555.1|189688.8|189558.8|189697.9|189567.9|189682.7|189552.7|212
1707453600000|2024-02-09 04:40:00|189688.7|189558.7|189682.8|189552.8|189689.6|189559.6|189677.9|189547.9|241
1707453900000|2024-02-09 04:45:00|189683|189553|189693.3|189563.3|189693.4|189563.4|189679.4|189549.4|239
1707454200000|2024-02-09 04:50:00|189693.5|189563.5|189711.4|189581.4|189722.9|189592.9|189693.4|189563.4|119
1707454500000|2024-02-09 04:55:00|189711.5|189581.5|189707.9|189577.9|189714.5|189584.5|189707.8|189577.8|196
1707454800000|2024-02-09 05:00:00|189706.1|189576.1|189733.2|189603.2|189741.6|189611.6|189706.1|189576.1|117
1707455100000|2024-02-09 05:05:00|189733|189603|189732.5|189602.5|189735|189605|189726.5|189596.5|74
1707455400000|2024-02-09 05:10:00|189731.7|189601.7|189720.2|189590.2|189734.5|189604.5|189714.4|189584.4|94
1707455700000|2024-02-09 05:15:00|189718.7|189588.7|189736.3|189606.3|189738|189608|189714.3|189584.3|76
1707456000000|2024-02-09 05:20:00|189735.7|189605.7|189742.4|189612.4|189746.6|189616.6|189735.7|189605.7|86
1707456300000|2024-02-09 05:25:00|189742.5|189612.5|189739.9|189609.9|189753|189623|189732.4|189602.4|73
1707456600000|2024-02-09 05:30:00|189737.7|189607.7|189696|189566|189742.2|189612.2|189677.5|189547.5|182
1707456900000|2024-02-09 05:35:00|189695.9|189565.9|189692.2|189562.2|189703.1|189573.1|189682.8|189552.8|190
1707457200000|2024-02-09 05:40:00|189694.3|189564.3|189697.7|189567.7|189698.6|189568.6|189687.2|189557.2|195
1707457500000|2024-02-09 05:45:00|189695.7|189565.7|189768.9|189638.9|189770.8|189640.8|189695.7|189565.7|295
1707457800000|2024-02-09 05:50:00|189769.1|189639.1|189762|189632|189772|189642|189735.9|189605.9|303
1707458100000|2024-02-09 05:55:00|189761.5|189631.5|189766|189636|189771.6|189641.6|189761.4|189631.4|204
1707458400000|2024-02-09 06:00:00|189755.2|189625.2|189725.4|189595.4|189784|189654|189712.2|189582.2|389
1707458700000|2024-02-09 06:05:00|189727.7|189597.7|189736.5|189606.5|189761|189631|189686.9|189556.9|445
1707459000000|2024-02-09 06:10:00|189736.8|189606.8|189645.4|189515.4|189736.8|189606.8|189644.4|189514.4|528
1707459300000|2024-02-09 06:15:00|189644.5|189514.5|189671.2|189541.2|189672.2|189542.2|189643.9|189513.9|367
1707459600000|2024-02-09 06:20:00|189671|189541|189670|189540|189678|189548|189659.7|189529.7|272
1707459900000|2024-02-09 06:25:00|189670.2|189540.2|189644.7|189514.7|189673.3|189543.3|189642.6|189512.6|213
1707460200000|2024-02-09 06:30:00|189644.5|189514.5|189574.5|189444.5|189644.7|189514.7|189560.3|189430.3|499
1707460500000|2024-02-09 06:35:00|189575.4|189445.4|189571.4|189441.4|189613.1|189483.1|189533.4|189403.4|555
1707460800000|2024-02-09 06:40:00|189573.4|189443.4|189563.2|189433.2|189583.8|189453.8|189496.2|189366.2|701
1707461100000|2024-02-09 06:45:00|189563.5|189433.5|189520.4|189390.4|189596|189466|189482.9|189352.9|799
1707461400000|2024-02-09 06:50:00|189522.7|189392.7|189520.7|189390.7|189595|189465|189489.9|189359.9|883
1707461700000|2024-02-09 06:55:00|189520.9|189390.9|189531.5|189401.5|189595.3|189465.3|189491.7|189361.7|705
1707462000000|2024-02-09 07:00:00|189529.3|189399.3|189419.3|189329.3|189529.3|189399.3|189383|189253|799
1707462300000|2024-02-09 07:05:00|189419.2|189329.2|189348.2|189258.2|189420.2|189330.2|189297.2|189184.7|689
1707462600000|2024-02-09 07:10:00|189350.5|189260.5|189304.2|189214.2|189356.7|189266.7|189302|189212|648
1707462900000|2024-02-09 07:15:00|189304.1|189214.1|189260.7|189170.7|189311|189221|189218.9|189128.9|638
1707463200000|2024-02-09 07:20:00|189260.8|189170.8|189348.2|189218.2|189395|189276.5|189247.4|189157.4|753
1707463500000|2024-02-09 07:25:00|189348.5|189218.5|189523.5|189393.5|189548|189418|189328.9|189198.9|827
1707463800000|2024-02-09 07:30:00|189523.6|189393.6|189561.2|189431.2|189561.3|189462.8|189355.5|189265.5|769
1707464100000|2024-02-09 07:35:00|189559.8|189429.8|189543.9|189453.9|189624.5|189534.5|189525.6|189417.6|562
1707464400000|2024-02-09 07:40:00|189543.5|189453.5|189550.7|189460.7|189561.6|189471.6|189511.5|189421.5|622
1707464700000|2024-02-09 07:45:00|189551.7|189461.7|189725.6|189635.6|189767.5|189677.5|189545|189455|702
1707465000000|2024-02-09 07:50:00|189726.1|189636.1|189776.1|189686.1|189782.2|189692.2|189696.4|189606.4|610
1707465300000|2024-02-09 07:55:00|189773.9|189683.9|189751.4|189661.4|189778.4|189688.4|189743.4|189653.4|510
1707465600000|2024-02-09 08:00:00|189751.6|189661.6|189820.7|189730.7|189824|189734|189699.4|189609.4|715
1707465900000|2024-02-09 08:05:00|189820.5|189730.5|190001|189911|190031.9|189941.9|189775.7|189685.7|802
1707466200000|2024-02-09 08:10:00|190000.7|189910.7|190130|190040|190130.2|190040.2|189975.9|189885.9|712
1707466500000|2024-02-09 08:15:00|190130.3|190040.3|190181.8|190091.8|190269.5|190179.5|190130.3|190040.3|806
1707466800000|2024-02-09 08:20:00|190181.7|190091.7|190173.7|190083.7|190202|190112|190117|190027|685
1707467100000|2024-02-09 08:25:00|190173.8|190083.8|190124.2|190034.2|190199.7|190109.7|190094.7|190004.7|601
1707467400000|2024-02-09 08:30:00|190121.9|190031.9|190177.7|190087.7|190182.2|190092.2|190064.8|189974.8|700
1707467700000|2024-02-09 08:35:00|190176.9|190086.9|190212.1|190122.1|190216.1|190126.1|190139.1|190049.1|616
1707468000000|2024-02-09 08:40:00|190211.6|190121.6|190295.9|190205.9|190318.5|190228.5|190211.4|190121.4|673
1707468300000|2024-02-09 08:45:00|190296|190206|190477.2|190387.2|190495.4|190405.4|190293.9|190203.9|690
1707468600000|2024-02-09 08:50:00|190477.1|190387.1|190461.8|190371.8|190579.3|190489.3|190420.7|190330.7|727
1707468900000|2024-02-09 08:55:00|190462.1|190372.1|190426.6|190336.6|190473|190383|190380.4|190290.4|754
1707469200000|2024-02-09 09:00:00|190426.8|190336.8|190537.4|190447.4|190555.2|190465.2|190420.1|190330.1|837
1707469500000|2024-02-09 09:05:00|190537.5|190447.5|190509.6|190419.6|190537.5|190447.5|190451.4|190361.4|672
1707469800000|2024-02-09 09:10:00|190509.5|190419.5|190530.7|190440.7|190541.8|190451.8|190499.1|190409.1|642
1707470100000|2024-02-09 09:15:00|190531.8|190441.8|190593.5|190503.5|190625.2|190535.2|190503.2|190413.2|734
1707470400000|2024-02-09 09:20:00|190593.7|190503.7|190421.1|190331.1|190593.7|190503.7|190419.9|190329.9|634
1707470700000|2024-02-09 09:25:00|190420.5|190330.5|190244.9|190154.9|190420.5|190330.5|190170.2|190080.2|802
1707471000000|2024-02-09 09:30:00|190242.2|190152.2|190058.3|189968.3|190256.9|190166.9|190047.1|189957.1|703
1707471300000|2024-02-09 09:35:00|190058.2|189968.2|190166.3|190076.3|190178.7|190088.7|190035.4|189945.4|630
1707471600000|2024-02-09 09:40:00|190166.2|190076.2|190196.8|190106.8|190212.2|190122.2|190119.5|190029.5|834
1707471900000|2024-02-09 09:45:00|190196.7|190106.7|190229.2|190139.2|190237.9|190147.9|190192.7|190102.7|674
1707472200000|2024-02-09 09:50:00|190229|190139|190277.2|190187.2|190294.2|190204.2|190214.4|190124.4|627
1707472500000|2024-02-09 09:55:00|190277|190187|190322.7|190232.7|190333.6|190243.6|190272|190182|691
1707472800000|2024-02-09 10:00:00|190323.6|190233.6|190488.1|190398.1|190513.8|190423.8|190320.1|190230.1|790
1707473100000|2024-02-09 10:05:00|190487|190397|190410.6|190320.6|190489.3|190399.3|190404.4|190314.4|626
1707473400000|2024-02-09 10:10:00|190411.9|190321.9|190469|190379|190489.4|190399.4|190403.6|190313.6|540
1707473700000|2024-02-09 10:15:00|190468.8|190378.8|190214.1|190124.1|190468.8|190378.8|190201.8|190111.8|647
1707474000000|2024-02-09 10:20:00|190213.3|190123.3|190112|190022|190213.5|190123.5|190085.6|189995.6|790
1707474300000|2024-02-09 10:25:00|190112.1|190022.1|190119.4|190029.4|190169|190079|190108.7|190018.7|597
1707474600000|2024-02-09 10:30:00|190119.8|190029.8|190274.3|190184.3|190352.3|190262.3|190119.8|190029.8|760
1707474900000|2024-02-09 10:35:00|190274.5|190184.5|190342.4|190252.4|190353|190263|190274.5|190184.5|490
1707475200000|2024-02-09 10:40:00|190342.9|190252.9|190163.8|190073.8|190349.7|190259.7|190136.1|190046.1|663
1707475500000|2024-02-09 10:45:00|190164.6|190074.6|189982|189892|190232.9|190142.9|189959.9|189869.9|735
1707475800000|2024-02-09 10:50:00|189978.4|189888.4|190148.9|190058.9|190149|190059|189933.3|189843.3|653
1707476100000|2024-02-09 10:55:00|190148.8|190058.8|190128.9|190038.9|190172.9|190082.9|190071.7|189981.7|673
1707476400000|2024-02-09 11:00:00|190127.2|190037.2|190114.4|190024.4|190199.2|190109.2|190111.6|190021.6|794
1707476700000|2024-02-09 11:05:00|190117.1|190027.1|190075|189985|190144|190054|190070.4|189980.4|698
1707477000000|2024-02-09 11:10:00|190075.2|189985.2|190049|189959|190116|190026|190043.2|189953.2|504
1707477300000|2024-02-09 11:15:00|190049.1|189959.1|190018.9|189928.9|190049.9|189959.9|190018.9|189928.9|570
1707477600000|2024-02-09 11:20:00|190019|189929|189996.6|189906.6|190034.9|189944.9|189992.5|189902.5|553
1707477900000|2024-02-09 11:25:00|189997.1|189907.1|190010.2|189920.2|190011.2|189921.2|189991.8|189901.8|478
1707478200000|2024-02-09 11:30:00|190010.3|189920.3|190103.9|190013.9|190110.4|190020.4|190001.8|189911.8|598
1707478500000|2024-02-09 11:35:00|190103.3|190013.3|190124.3|190034.3|190175.5|190085.5|190102.2|190012.2|435
1707478800000|2024-02-09 11:40:00|190125.7|190035.7|190190.6|190100.6|190192.3|190102.3|190107.7|190017.7|464
1707479100000|2024-02-09 11:45:00|190189.1|190099.1|190195.2|190105.2|190201.9|190111.9|190169|190079|454
1707479400000|2024-02-09 11:50:00|190195|190105|190120.7|190030.7|190203.9|190113.9|190119.8|190029.8|569
1707479700000|2024-02-09 11:55:00|190121.1|190031.1|190140|190050|190142.8|190052.8|190069.6|189979.6|686
1707480000000|2024-02-09 12:00:00|190142.8|190052.8|190124.5|190034.5|190195.4|190105.4|190101.5|190011.5|738
1707480300000|2024-02-09 12:05:00|190124.2|190034.2|190125.3|190035.3|190155.9|190065.9|190118.4|190028.4|490
1707480600000|2024-02-09 12:10:00|190125.2|190035.2|190142.6|190052.6|190162.1|190072.1|190040.8|189950.8|636
1707480900000|2024-02-09 12:15:00|190144.9|190054.9|190223.2|190133.2|190227.2|190137.2|190131.7|190041.7|660
1707481200000|2024-02-09 12:20:00|190223.5|190133.5|190128|190038|190226|190136|190125.8|190035.8|580
1707481500000|2024-02-09 12:25:00|190128.2|190038.2|190297.9|190207.9|190325.3|190235.3|190062.8|189972.8|747
1707481800000|2024-02-09 12:30:00|190297.6|190207.6|190264.3|190174.3|190350.7|190260.7|190258.7|190168.7|577
1707482100000|2024-02-09 12:35:00|190264.2|190174.2|190347.1|190257.1|190349.2|190259.2|190264|190174|548
1707482400000|2024-02-09 12:40:00|190347.3|190257.3|190220.1|190130.1|190350.1|190260.1|190121.7|190031.7|669
1707482700000|2024-02-09 12:45:00|190218.7|190128.7|190161|190071|190222.1|190132.1|190116.9|190026.9|804
1707483000000|2024-02-09 12:50:00|190160.5|190070.5|190171|190081|190248.8|190158.8|190155.8|190065.8|722
1707483300000|2024-02-09 12:55:00|190170.1|190080.1|190262.3|190172.3|190288.2|190198.2|190142.1|190052.1|666
1707483600000|2024-02-09 13:00:00|190262.2|190172.2|190250.6|190160.6|190293.8|190203.8|190216.3|190126.3|853
1707483900000|2024-02-09 13:05:00|190251.1|190161.1|190203.8|190113.8|190265.9|190175.9|190202.2|190112.2|800
1707484200000|2024-02-09 13:10:00|190204|190114|190262.9|190172.9|190265.4|190175.4|190195.5|190105.5|768
1707484500000|2024-02-09 13:15:00|190265.4|190175.4|190200.5|190110.5|190280.1|190190.1|190200.2|190110.2|698
1707484800000|2024-02-09 13:20:00|190201.9|190111.9|190218.1|190128.1|190242|190152|190195.5|190105.5|836
1707485100000|2024-02-09 13:25:00|190218.2|190128.2|190219.7|190129.7|190263.6|190173.6|190194.8|190104.8|613
1707485400000|2024-02-09 13:30:00|190219.8|190129.8|189780|189690|190255|190165|189536.2|189446.2|1089
1707485700000|2024-02-09 13:35:00|189780.8|189690.8|189845.3|189755.3|190033.8|189943.8|189647.6|189557.6|1123
1707486000000|2024-02-09 13:40:00|189844.8|189754.8|189975.3|189885.3|190138.9|190048.9|189840.8|189750.8|1085
1707486300000|2024-02-09 13:45:00|189972.9|189882.9|189939.2|189849.2|190080.9|189990.9|189933.8|189843.8|995
1707486600000|2024-02-09 13:50:00|189938.1|189848.1|190114.1|190024.1|190118.9|190028.9|189907|189817|934
1707486900000|2024-02-09 13:55:00|190113.4|190023.4|189943.3|189853.3|190118.2|190028.2|189915.1|189825.1|982
1707487200000|2024-02-09 14:00:00|189941.6|189851.6|189974.4|189884.4|190018.4|189928.4|189886.7|189796.7|871
1707487500000|2024-02-09 14:05:00|189972.1|189882.1|189821.7|189731.7|189995.6|189905.6|189751.1|189661.1|915
1707487800000|2024-02-09 14:10:00|189821.6|189731.6|189733.1|189643.1|189826.8|189736.8|189724.6|189634.6|746
1707488100000|2024-02-09 14:15:00|189734.1|189644.1|189837.8|189747.8|189900|189810|189733.1|189643.1|928
1707488400000|2024-02-09 14:20:00|189836.2|189746.2|190134.7|190044.7|190144.6|190054.6|189834.9|189744.9|930
1707488700000|2024-02-09 14:25:00|190135.1|190045.1|190225.9|190135.9|190261.5|190171.5|190117.5|190027.5|921
1707489000000|2024-02-09 14:30:00|190220.9|190130.9|190212.2|190122.2|190243.9|190153.9|190124.1|190034.1|994
1707489300000|2024-02-09 14:35:00|190214.2|190124.2|190209.9|190119.9|190219.5|190129.5|190117.7|190027.7|980
1707489600000|2024-02-09 14:40:00|190209.6|190119.6|190180.1|190090.1|190228.5|190138.5|190119|190029|902
1707489900000|2024-02-09 14:45:00|190181.9|190091.9|190323.2|190233.2|190325.4|190235.4|190179.8|190089.8|905
1707490200000|2024-02-09 14:50:00|190321.3|190231.3|190221.2|190131.2|190362.2|190272.2|190217.7|190127.7|836
1707490500000|2024-02-09 14:55:00|190221.1|190131.1|190435.2|190345.2|190529.3|190439.3|190192.5|190102.5|807
1707490800000|2024-02-09 15:00:00|190435.5|190345.5|190299|190209|190461.9|190371.9|190291.1|190201.1|878
1707491100000|2024-02-09 15:05:00|190300|190210|190239.5|190149.5|190329.7|190239.7|190214.9|190124.9|880
1707491400000|2024-02-09 15:10:00|190238.4|190148.4|190343.3|190253.3|190385.1|190295.1|190238.4|190148.4|840
1707491700000|2024-02-09 15:15:00|190342.7|190252.7|190315.7|190225.7|190443.8|190353.8|190281.5|190191.5|890
1707492000000|2024-02-09 15:20:00|190315.6|190225.6|190325.5|190235.5|190451.9|190361.9|190287.7|190197.7|900
1707492300000|2024-02-09 15:25:00|190325.1|190235.1|190351.1|190261.1|190351.1|190261.1|190273.6|190183.6|926
1707492600000|2024-02-09 15:30:00|190350.7|190260.7|190344.1|190254.1|190380.3|190290.3|190294.5|190204.5|845
1707492900000|2024-02-09 15:35:00|190343.9|190253.9|190278.2|190188.2|190427.9|190337.9|190273.9|190183.9|843
1707493200000|2024-02-09 15:40:00|190275.9|190185.9|190351|190261|190380.2|190290.2|190264.7|190174.7|734
1707493500000|2024-02-09 15:45:00|190350.7|190260.7|190407.7|190317.7|190425.5|190335.5|190271.1|190181.1|706
1707493800000|2024-02-09 15:50:00|190408|190318|190418.3|190328.3|190471.3|190379|190408|190318|803
1707494100000|2024-02-09 15:55:00|190418.8|190328.8|190480.1|190390.1|190507.1|190417.1|190411|190321|823
1707494400000|2024-02-09 16:00:00|190480|190390|190545.2|190455.2|190561.7|190471.7|190472.5|190382.5|876
1707494700000|2024-02-09 16:05:00|190544.2|190454.2|190540.2|190450.2|190565.1|190475.1|190502.1|190412.1|754
1707495000000|2024-02-09 16:10:00|190542.5|190452.5|190519|190429|190569.6|190479.6|190468.1|190378.1|748
1707495300000|2024-02-09 16:15:00|190515|190425|190544.8|190454.8|190671|190541|190512.1|190422.1|823
1707495600000|2024-02-09 16:20:00|190544.9|190454.9|190504.1|190414.1|190547.8|190457.8|190456.7|190366.7|815
1707495900000|2024-02-09 16:25:00|190501.4|190411.4|190451.2|190361.2|190502.9|190412.9|190444.2|190354.2|790
1707496200000|2024-02-09 16:30:00|190442|190352|190368.8|190278.8|190443.6|190353.6|190368|190269.2|757
1707496500000|2024-02-09 16:35:00|190368.7|190278.7|190384.5|190294.5|190413.2|190323.2|190362.3|190272.3|679
1707496800000|2024-02-09 16:40:00|190382.7|190292.7|190393.3|190303.3|190411.1|190321.1|190376.8|190286.8|615
1707497100000|2024-02-09 16:45:00|190392.3|190302.3|190424.1|190294.1|190434.8|190329.3|190387.2|190274.4|740
1707497400000|2024-02-09 16:50:00|190423.7|190293.7|190387.3|190297.3|190426.9|190301.3|190377.1|190271.5|709
1707497700000|2024-02-09 16:55:00|190387.7|190297.7|190449.7|190359.7|190484.3|190394.3|190387.4|190297.4|762
1707498000000|2024-02-09 17:00:00|190449.5|190359.5|190500.4|190370.4|190517.2|190427.2|190449.4|190359.4|769
1707498300000|2024-02-09 17:05:00|190500.5|190370.5|190486.4|190356.4|190503.3|190373.3|190454.8|190324.8|723
1707498600000|2024-02-09 17:10:00|190486.3|190356.3|190475.2|190345.2|190491|190361|190463.8|190333.8|708
1707498900000|2024-02-09 17:15:00|190473.8|190343.8|190501.7|190371.7|190508.8|190378.8|190469.3|190339.3|873
1707499200000|2024-02-09 17:20:00|190501.6|190371.6|190407.7|190317.7|190522.5|190392.5|190386.9|190296.9|767
1707499500000|2024-02-09 17:25:00|190407.4|190317.4|190397|190267|190417.9|190321.8|190374.8|190263.3|764
1707499800000|2024-02-09 17:30:00|190396.6|190266.6|190416.8|190286.8|190490.7|190360.7|190392.3|190262.3|833
1707500100000|2024-02-09 17:35:00|190416.7|190286.7|190412.7|190282.7|190441.1|190311.1|190408.8|190278.8|744
1707500400000|2024-02-09 17:40:00|190412.2|190282.2|190496|190366|190534.6|190404.6|190399.7|190269.7|694
1707500700000|2024-02-09 17:45:00|190496.1|190366.1|190461.7|190331.7|190511.8|190381.8|190459.8|190329.8|658
1707501000000|2024-02-09 17:50:00|190461.6|190331.6|190412.9|190282.9|190470|190340|190411.9|190281.9|722
1707501300000|2024-02-09 17:55:00|190412.5|190282.5|190406.7|190276.7|190427.6|190297.6|190392.6|190262.6|736
1707501600000|2024-02-09 18:00:00|190406.8|190276.8|190393.9|190263.9|190406.8|190276.8|190388.4|190258.4|694
1707501900000|2024-02-09 18:05:00|190393.7|190263.7|190394.8|190264.8|190408.5|190278.5|190383.2|190253.2|761
1707502200000|2024-02-09 18:10:00|190395.3|190265.3|190391|190261|190407.8|190277.8|190384.9|190254.9|806
1707502500000|2024-02-09 18:15:00|190390.7|190260.7|190358.7|190228.7|190398.7|190268.7|190354.3|190224.3|721
1707502800000|2024-02-09 18:20:00|190352.3|190222.3|190295.2|190165.2|190360|190230|190294.6|190164.6|617
1707503100000|2024-02-09 18:25:00|190295.3|190165.3|190266.3|190136.3|190329.5|190199.5|190249.6|190119.6|834
1707503400000|2024-02-09 18:30:00|190266|190136|190299.3|190169.3|190318.5|190188.5|190259.5|190129.5|755
1707503700000|2024-02-09 18:35:00|190300|190170|190296.9|190166.9|190333.9|190203.9|190296.9|190166.9|808
1707504000000|2024-02-09 18:40:00|190296.8|190166.8|190345.7|190215.7|190347.5|190217.5|190296.6|190166.6|556
1707504300000|2024-02-09 18:45:00|190345.5|190215.5|190367.3|190237.3|190386.5|190256.5|190343.7|190213.7|643
1707504600000|2024-02-09 18:50:00|190366.2|190236.2|190312.4|190182.4|190376.4|190246.4|190298.8|190168.8|673
1707504900000|2024-02-09 18:55:00|190312.9|190182.9|190311.4|190181.4|190336.8|190206.8|190309.3|190179.3|806
1707505200000|2024-02-09 19:00:00|190310.1|190180.1|190293.2|190163.2|190332.2|190202.2|190288.6|190158.6|733
1707505500000|2024-02-09 19:05:00|190294.6|190164.6|190297.8|190167.8|190304.8|190174.8|190286.2|190156.2|664
1707505800000|2024-02-09 19:10:00|190296.3|190166.3|190251|190121|190298.5|190168.5|190248.3|190118.3|708
1707506100000|2024-02-09 19:15:00|190251.8|190121.8|190255.3|190125.3|190284|190154|190237.9|190107.9|684
1707506400000|2024-02-09 19:20:00|190255.4|190125.4|190244.8|190114.8|190256.8|190137.1|190206.3|190100.7|512
1707506700000|2024-02-09 19:25:00|190244.9|190114.9|190248.4|190118.4|190254.4|190124.4|190242.5|190112.5|418
1707507000000|2024-02-09 19:30:00|190248.5|190118.5|190261.1|190131.1|190278.3|190148.3|190247.6|190117.6|586
1707507300000|2024-02-09 19:35:00|190261|190131|190259.9|190129.9|190267.7|190137.7|190250.8|190120.8|600
1707507600000|2024-02-09 19:40:00|190260.2|190130.2|190379.4|190249.4|190385.6|190255.6|190258.2|190128.2|618
1707507900000|2024-02-09 19:45:00|190379.9|190249.9|190533.6|190403.6|190534.2|190404.2|190376.5|190246.5|842
1707508200000|2024-02-09 19:50:00|190532.5|190402.5|190511.2|190381.2|190585.7|190455.7|190499.5|190369.5|830
1707508500000|2024-02-09 19:55:00|190511.5|190381.5|190502.8|190372.8|190560.2|190430.2|190501.6|190371.6|838
1707508800000|2024-02-09 20:00:00|190503.1|190373.1|190500.1|190370.1|190511.5|190381.5|190481.6|190351.6|826
1707509100000|2024-02-09 20:05:00|190500.2|190370.2|190492.1|190362.1|190509.3|190379.3|190484.4|190354.4|573
1707509400000|2024-02-09 20:10:00|190490.6|190360.6|190472.1|190342.1|190497.8|190367.8|190462.6|190332.6|663
1707509700000|2024-02-09 20:15:00|190472.4|190342.4|190501|190371|190503|190373|190460.7|190330.7|826
1707510000000|2024-02-09 20:20:00|190500.7|190370.7|190480.7|190350.7|190501|190371|190469.2|190339.2|748
1707510300000|2024-02-09 20:25:00|190480.3|190350.3|190489|190359|190497.2|190367.2|190459.6|190329.6|706
1707510600000|2024-02-09 20:30:00|190488.8|190358.8|190494.3|190364.3|190507.4|190377.4|190451.4|190321.4|675
1707510900000|2024-02-09 20:35:00|190494.5|190364.5|190488.4|190358.4|190498.1|190368.1|190482.8|190352.8|556
1707511200000|2024-02-09 20:40:00|190488.5|190358.5|190485.6|190355.6|190497.8|190367.8|190475.2|190345.2|678
1707511500000|2024-02-09 20:45:00|190485.8|190355.8|190401.6|190271.6|190500.5|190370.5|190385|190255|808
1707511800000|2024-02-09 20:50:00|190404.6|190274.6|190396.7|190266.7|190405.3|190275.3|190390.6|190260.6|725
1707512100000|2024-02-09 20:55:00|190396.4|190266.4|190398.2|190268.2|190417.6|190287.6|190377.7|190247.7|865
1707512400000|2024-02-09 21:00:00|190396.9|190266.9|190402.8|190272.8|190402.8|190272.8|190359.7|190229.7|608
1707512700000|2024-02-09 21:05:00|190403|190273|190401|190271|190414.9|190284.9|190386.2|190256.2|703
1707513000000|2024-02-09 21:10:00|190400.6|190270.6|190375.4|190245.4|190403.9|190273.9|190352.2|190222.2|654
1707513300000|2024-02-09 21:15:00|190376.2|190246.2|190391.7|190261.7|190399|190269|190375.3|190245.3|376
1707513600000|2024-02-09 21:20:00|190391.9|190261.9|190397|190267|190399.2|190269.2|190386.6|190256.6|489
1707513900000|2024-02-09 21:25:00|190397.3|190267.3|190341.9|190211.9|190410.6|190280.6|190305.2|190047.3|497
1707514200000|2024-02-09 21:30:00|190342|190212|190317.8|190187.8|190348.3|190218.3|190295.4|190165.4|379
1707514500000|2024-02-09 21:35:00|190318.1|190188.1|190343.6|190213.6|190396.7|190226.1|190311|190122.9|527
1707514800000|2024-02-09 21:40:00|190343.7|190213.7|190343.1|190213.1|190442.8|190228.2|190321.4|190043.3|522
1707515100000|2024-02-09 21:45:00|190416.3|190144.5|190539.9|190197.9|190618.7|190276.7|190335.5|190062|663
1707515400000|2024-02-09 21:50:00|190559.5|190217.5|190538.5|190196.5|190596.9|190254.9|190385.7|190043.7|687
1707515700000|2024-02-09 21:55:00|190539|190197|190537.4|190195.4|190648.7|190306.7|190337|189995|485
1707685200000|2024-02-11 21:00:00|190613.3|190221.3|190613.3|190221.3|190613.3|190221.3|190613.3|190221.3|1
1707685800000|2024-02-11 21:10:00|190388.4|189991.4|190388.4|189991.4|190388.4|189991.4|190388.4|189991.4|1
1707687900000|2024-02-11 21:45:00|190363.4|190016.4|190360.9|190018.9|190363.4|190018.9|190360.9|190016.4|2
1707688200000|2024-02-11 21:50:00|190315.7|189973.7|190383.9|190041.9|190384|190042|190315.7|189973.7|9
1707688500000|2024-02-11 21:55:00|190350.8|190008.8|190333|189991|190383.9|190041.9|190327.3|189985.3|11
1707688800000|2024-02-11 22:00:00|190383.9|190041.9|190346.6|190004.6|190383.9|190041.9|190326|189984|7
1707689100000|2024-02-11 22:05:00|190344.6|190002.6|190496|190154|190514.4|190172.4|190233.2|189891.2|27
1707689400000|2024-02-11 22:10:00|190459.7|190117.7|190510.3|190168.3|190510.3|190168.3|190408|190066|29
1707689700000|2024-02-11 22:15:00|190507.4|190165.4|190625.9|190283.9|190625.9|190283.9|190507.4|190165.4|10
1707690000000|2024-02-11 22:20:00|190585|190243|190625.9|190283.9|190625.9|190283.9|190585|190243|10
1707690300000|2024-02-11 22:25:00|190585.2|190243.2|190673.4|190331.4|190673.4|190331.4|190585.2|190243.2|19
1707690600000|2024-02-11 22:30:00|190640.8|190298.8|190673.4|190331.4|190684.1|190342.1|190602.2|190260.2|20
1707690900000|2024-02-11 22:35:00|190655.9|190313.9|190606.5|190264.5|190658.3|190316.3|190563.7|190221.7|124
1707691200000|2024-02-11 22:40:00|190606.7|190264.7|190591|190249|190656|190314|190591|190249|71
1707691500000|2024-02-11 22:45:00|190589.8|190247.8|190322.7|189980.7|190640.2|190298.2|190322.6|189980.6|498
1707691800000|2024-02-11 22:50:00|190322.6|189980.6|190335.4|189993.4|190353.7|190011.7|190263.7|189921.7|227
1707692100000|2024-02-11 22:55:00|190285.8|189943.8|190271.6|189929.6|190381.7|190039.7|190250.9|189908.9|63
1707692400000|2024-02-11 23:00:00|190301.6|189959.6|190269|189927|190341.5|189999.5|190237.1|189895.1|119
1707692700000|2024-02-11 23:05:00|190277.9|189935.9|190269|189927|190289.5|189947.5|190234.4|189892.4|342
1707693000000|2024-02-11 23:10:00|190269.4|189927.4|190259.9|189917.9|190281|189939|190245|189903|300
1707693300000|2024-02-11 23:15:00|190259.8|189917.8|190277.9|189935.9|190315.1|189973.1|190251.1|189909.1|333
1707693600000|2024-02-11 23:20:00|190277.7|189935.7|190280.6|189938.6|190295.8|189953.8|190247.5|189905.5|213
1707693900000|2024-02-11 23:25:00|190281.7|189939.7|190240.3|189898.3|190299|189957|190235.5|189893.5|294
1707694200000|2024-02-11 23:30:00|190240.5|189898.5|190255.1|189913.1|190270.4|189928.4|190231.2|189889.2|344
1707694500000|2024-02-11 23:35:00|190255.8|189913.8|190270.2|189928.2|190284.5|189942.5|190236.5|189894.5|262
1707694800000|2024-02-11 23:40:00|190270.1|189928.1|190272.7|189930.7|190291.1|189949.1|190246.9|189904.9|275
1707695100000|2024-02-11 23:45:00|190286.1|189944.1|190284.9|189942.9|190298.6|189956.6|190237.6|189895.6|287
1707695400000|2024-02-11 23:50:00|190271.5|189929.5|190270|189928|190294.2|189952.2|190236.4|189894.4|305
1707695700000|2024-02-11 23:55:00|190269.7|189927.7|190258|189916|190306.8|189964.8|190222.7|189880.7|338
1707696000000|2024-02-12 00:00:00|190241.3|189899.3|190186.4|189855.5|190250.6|189908.6|190148.5|189827|364
1707696300000|2024-02-12 00:05:00|190202.5|189860.5|190093.8|189821.3|190205|189863|190065.4|189818.2|473
1707696600000|2024-02-12 00:10:00|190093.1|189824.8|190412|190070|190421.5|190079.5|190026.5|189824.4|853
1707696900000|2024-02-12 00:15:00|190420.8|190088.5|190452.8|190110.8|190471.5|190150.2|190410.3|190069.9|656
1707697200000|2024-02-12 00:20:00|190453.9|190111.9|190436.9|190150.7|190470.7|190172.2|190399.3|190093.6|490
1707697500000|2024-02-12 00:25:00|190437|190147.5|190349|190144.1|190445.8|190232.3|190319|190128.4|748
1707697800000|2024-02-12 00:30:00|190354.1|190141|190283.8|190153.8|190383.2|190188.7|190279.4|190118.8|795
1707698100000|2024-02-12 00:35:00|190283.7|190153.7|190294|190164|190335.3|190168.9|190267.1|190130|606
1707698400000|2024-02-12 00:40:00|190294.2|190164.2|190281.3|190151.3|190295.2|190165.2|190270.9|190140.9|446
1707698700000|2024-02-12 00:45:00|190281.2|190151.2|190279.3|190149.3|190286.9|190156.9|190276.6|190146.6|411
1707699000000|2024-02-12 00:50:00|190281.9|190151.9|190264|190134|190286.6|190156.6|190249.1|190119.1|455
1707699300000|2024-02-12 00:55:00|190264.2|190134.2|190254.6|190124.6|190264.2|190134.2|190245.5|190115.5|450
1707699600000|2024-02-12 01:00:00|190254.5|190124.5|190272.8|190142.8|190276.3|190146.3|190250.2|190120.2|350
1707699900000|2024-02-12 01:05:00|190272.7|190142.7|190281.6|190151.6|190332|190176|190272.7|190116.2|459
1707700200000|2024-02-12 01:10:00|190281.5|190151.5|190367.1|190237.1|190368.3|190238.3|190281.4|190151.4|307
1707700500000|2024-02-12 01:15:00|190367|190237|190407.7|190277.7|190426.9|190296.9|190367|190237|291
1707700800000|2024-02-12 01:20:00|190408.1|190278.1|190430.4|190300.4|190435.1|190305.1|190408.1|190278.1|270
1707701100000|2024-02-12 01:25:00|190430.5|190300.5|190462|190332|190469.2|190339.2|190425.3|190295.3|240
1707701400000|2024-02-12 01:30:00|190461.8|190331.8|190402.1|190272.1|190467.4|190337.4|190398.3|190268.3|292
1707701700000|2024-02-12 01:35:00|190402.3|190272.3|190406|190276|190412|190282|190393.8|190263.8|186
1707702000000|2024-02-12 01:40:00|190401.8|190271.8|190425.7|190295.7|190455.2|190297|190399.4|190236.4|285
1707702300000|2024-02-12 01:45:00|190425.9|190295.9|190440|190310|190440.2|190310.2|190392.1|190262.1|258
1707702600000|2024-02-12 01:50:00|190439.9|190309.9|190418.1|190288.1|190443.9|190313.9|190414.8|190284.8|179
1707702900000|2024-02-12 01:55:00|190419.4|190289.4|190381.8|190251.8|190426.6|190296.6|190380.1|190250.1|243
1707703200000|2024-02-12 02:00:00|190381.9|190251.9|190394.7|190264.7|190408.4|190278.4|190375.1|190245.1|208
1707703500000|2024-02-12 02:05:00|190394.5|190264.5|190401.5|190271.5|190401.5|190271.5|190377|190247|111
1707703800000|2024-02-12 02:10:00|190401.4|190271.4|190425.1|190295.1|190426.1|190296.1|190389.5|190259.5|161
1707704100000|2024-02-12 02:15:00|190426.2|190296.2|190426.5|190296.5|190432.2|190302.2|190416.5|190286.5|88
1707704400000|2024-02-12 02:20:00|190426.8|190296.8|190453.6|190323.6|190465.5|190335.5|190423.4|190293.4|238
1707704700000|2024-02-12 02:25:00|190453.7|190323.7|190446.2|190316.2|190459|190329|190445|190315|190
1707705000000|2024-02-12 02:30:00|190445.9|190315.9|190431.6|190301.6|190447.8|190317.8|190429|190299|149
1707705300000|2024-02-12 02:35:00|190431.8|190301.8|190433.9|190303.9|190438.8|190308.8|190425|190295|66
1707705600000|2024-02-12 02:40:00|190433.1|190303.1|190432|190302|190440.9|190310.9|190428.9|190298.9|100
1707705900000|2024-02-12 02:45:00|190435.2|190305.2|190435.2|190305.2|190439.9|190309.9|190427.9|190297.9|86
1707706200000|2024-02-12 02:50:00|190435.4|190305.4|190432.4|190302.4|190444.2|190314.2|190432.1|190302.1|90
1707706500000|2024-02-12 02:55:00|190432.7|190302.7|190446|190316|190454.1|190324.1|190432.4|190302.4|172
1707706800000|2024-02-12 03:00:00|190447.1|190317.1|190436.9|190306.9|190447.1|190317.1|190435.5|190305.5|142
1707707100000|2024-02-12 03:05:00|190439|190309|190439.3|190309.3|190442.3|190312.3|190435.8|190305.8|85
1707707400000|2024-02-12 03:10:00|190437.2|190307.2|190444.1|190314.1|190447.1|190317.1|190431|190301|105
1707707700000|2024-02-12 03:15:00|190444.2|190314.2|190446.7|190316.7|190453|190323|190433.8|190303.8|159
1707708000000|2024-02-12 03:20:00|190446.6|190316.6|190462.5|190332.5|190499.9|190334.7|190445.9|190284.3|257
1707708300000|2024-02-12 03:25:00|190462.1|190332.1|190450.8|190320.8|190500|190335.9|190450.2|190292.3|281
1707708600000|2024-02-12 03:30:00|190452.4|190322.4|190470.1|190340.1|190473.7|190343.7|190445.6|190315.6|340
1707708900000|2024-02-12 03:35:00|190470|190340|190466.8|190336.8|190479|190349|190463.2|190333.2|375
1707709200000|2024-02-12 03:40:00|190468.6|190338.6|190459|190329|190499.1|190340.3|190454.2|190294|168
1707709500000|2024-02-12 03:45:00|190459.1|190329.1|190463.3|190333.3|190465.1|190335.1|190450.3|190320.3|223
1707709800000|2024-02-12 03:50:00|190463.7|190333.7|190460.3|190330.3|190468.4|190338.4|190455.5|190325.5|91
1707710100000|2024-02-12 03:55:00|190460.4|190330.4|190463|190333|190465.9|190335.9|190460.4|190330.4|88
1707710400000|2024-02-12 04:00:00|190464.9|190334.9|190447.2|190317.2|190464.9|190334.9|190409.4|190279.4|136
1707710700000|2024-02-12 04:05:00|190447|190317|190428.3|190298.3|190447.2|190317.2|190425.5|190295.5|72
1707711000000|2024-02-12 04:10:00|190427.3|190297.3|190443.8|190313.8|190450.1|190320.1|190427.1|190297.1|144
1707711300000|2024-02-12 04:15:00|190443.5|190313.5|190464.4|190334.4|190487.4|190357.4|190443.5|190313.5|197
1707711600000|2024-02-12 04:20:00|190463.7|190333.7|190462.3|190332.3|190469.4|190339.4|190453.1|190323.1|227
1707711900000|2024-02-12 04:25:00|190461.5|190331.5|190471.8|190341.8|190474.3|190344.3|190454.1|190324.1|301
1707712200000|2024-02-12 04:30:00|190471.7|190341.7|190495.2|190365.2|190509.4|190379.4|190464.2|190334.2|259
1707712500000|2024-02-12 04:35:00|190495|190365|190487.6|190357.6|190495.1|190365.1|190461.8|190331.8|206
1707712800000|2024-02-12 04:40:00|190487.5|190357.5|190505.7|190375.7|190510.3|190380.3|190470.4|190340.4|172
1707713100000|2024-02-12 04:45:00|190505.8|190375.8|190483.4|190353.4|190509.5|190379.5|190477.7|190347.7|248
1707713400000|2024-02-12 04:50:00|190485.7|190355.7|190481.9|190351.9|190511.4|190381.4|190480.5|190350.5|147
1707713700000|2024-02-12 04:55:00|190481.7|190351.7|190469.6|190339.6|190499|190369|190462.5|190332.5|152
1707714000000|2024-02-12 05:00:00|190470.3|190340.3|190496.9|190366.9|190508|190378|190460.5|190330.5|141
1707714300000|2024-02-12 05:05:00|190497.4|190367.4|190491.5|190361.5|190509|190379|190489.5|190359.5|92
1707714600000|2024-02-12 05:10:00|190495.9|190365.9|190482.7|190352.7|190495.9|190365.9|190478.6|190348.6|151
1707714900000|2024-02-12 05:15:00|190482.5|190352.5|190497.5|190367.5|190521.7|190391.7|190482.2|190352.2|164
1707715200000|2024-02-12 05:20:00|190497.6|190367.6|190483.5|190353.5|190507.3|190377.3|190481.1|190351.1|258
1707715500000|2024-02-12 05:25:00|190483.7|190353.7|190490.2|190360.2|190496.9|190366.9|190480.5|190350.5|221
1707715800000|2024-02-12 05:30:00|190489.5|190359.5|190511.8|190381.8|190515.7|190385.7|190487.2|190357.2|160
1707716100000|2024-02-12 05:35:00|190511.9|190381.9|190558.6|190428.6|190558.6|190428.6|190509.7|190379.7|149
1707716400000|2024-02-12 05:40:00|190563.6|190433.6|190560.6|190430.6|190586.8|190456.8|190543|190413|103
1707716700000|2024-02-12 05:45:00|190558.1|190428.1|190677.8|190547.8|190699.8|190569.8|190558.1|190428.1|179
1707717000000|2024-02-12 05:50:00|190677.9|190547.9|190601.1|190471.1|190725.9|190595.9|190579.8|190449.8|448
1707717300000|2024-02-12 05:55:00|190603.1|190473.1|190748.6|190618.6|190793.1|190663.1|190589.9|190459.9|551
1707717600000|2024-02-12 06:00:00|190744.4|190614.4|190666.4|190536.4|190752.3|190622.3|190666.1|190536.1|686
1707717900000|2024-02-12 06:05:00|190672|190542|190580.3|190450.3|190673.2|190543.2|190572.6|190442.6|363
1707718200000|2024-02-12 06:10:00|190582.1|190452.1|190567.6|190437.6|190587.9|190457.9|190496.9|190366.9|376
1707718500000|2024-02-12 06:15:00|190567.4|190437.4|190571.4|190441.4|190582|190452|190537.9|190407.9|354
1707718800000|2024-02-12 06:20:00|190570.4|190440.4|190616.6|190486.6|190625.2|190495.2|190554.8|190424.8|514
1707719100000|2024-02-12 06:25:00|190615.3|190485.3|190642.5|190512.5|190665.2|190535.2|190604.4|190474.4|561
1707719400000|2024-02-12 06:30:00|190642.6|190512.6|190596|190466|190661.9|190531.9|190587.7|190457.7|289
1707719700000|2024-02-12 06:35:00|190595.1|190465.1|190597.3|190467.3|190604.4|190474.4|190588.7|190458.7|415
1707720000000|2024-02-12 06:40:00|190595.9|190465.9|190598|190468|190610.3|190480.3|190595.3|190465.3|332
1707720300000|2024-02-12 06:45:00|190597.8|190467.8|190602.8|190472.8|190615.3|190485.3|190597.1|190467.1|431
1707720600000|2024-02-12 06:50:00|190602.9|190472.9|190606.2|190476.2|190609.4|190479.4|190598.6|190468.6|199
1707720900000|2024-02-12 06:55:00|190606|190476|190602.9|190472.9|190610.7|190480.7|190598.9|190468.9|225
1707721200000|2024-02-12 07:00:00|190608|190478|190327.7|190197.7|190609.5|190479.5|190308.1|190197.7|922
1707721500000|2024-02-12 07:05:00|190327|190197|190174.4|190044.4|190345.4|190215.4|190166.7|190036.7|966
1707721800000|2024-02-12 07:10:00|190171.6|190041.6|190231.2|190101.2|190242.4|190112.4|190088.8|189958.8|1006
1707722100000|2024-02-12 07:15:00|190229.9|190099.9|190207.7|190077.7|190263.6|190133.6|190204.5|190074.5|621
1707722400000|2024-02-12 07:20:00|190207.5|190077.5|189923.5|189793.5|190210.4|190080.4|189909.7|189779.7|626
1707722700000|2024-02-12 07:25:00|189925.9|189795.9|189965.1|189835.1|189966.4|189836.4|189861.6|189731.6|624
1707723000000|2024-02-12 07:30:00|189965.5|189835.5|190122.3|189992.3|190130.8|190000.8|189963.8|189833.8|876
1707723300000|2024-02-12 07:35:00|190121.5|189991.5|190074.6|189944.6|190180.3|190050.3|190029.1|189929.5|686
1707723600000|2024-02-12 07:40:00|190084.6|189954.6|190104.3|190014.3|190150.5|190026.4|190081.1|189951.1|719
1707723900000|2024-02-12 07:45:00|190103.4|190013.4|190121.9|190031.9|190135.3|190045.3|190080.4|189990.4|647
1707724200000|2024-02-12 07:50:00|190122.2|190032.2|190106.1|190016.1|190205.2|190075.2|190082.4|189992.4|694
1707724500000|2024-02-12 07:55:00|190104.3|190014.3|189900.4|189810.4|190108.7|190018.7|189866.5|189776.1|800
1707724800000|2024-02-12 08:00:00|189904.7|189814.7|189971.1|189881.1|189985.9|189895.9|189904.7|189814.7|891
1707725100000|2024-02-12 08:05:00|189966.2|189876.2|190110|190020|190135|190045|189955.2|189865.2|792
1707725400000|2024-02-12 08:10:00|190107|190017|190347.5|190257.5|190361.8|190271.8|190103.6|190013.6|771
1707725700000|2024-02-12 08:15:00|190347.4|190257.4|190224.1|190134.1|190382.3|190292.3|190175|190085|820
1707726000000|2024-02-12 08:20:00|190223.7|190133.7|190237.2|190147.2|190246.5|190156.5|190091.8|190001.8|916
1707726300000|2024-02-12 08:25:00|190236.7|190146.7|190161.3|190031.3|190263.5|190173.5|190124.1|190027|929
1707726600000|2024-02-12 08:30:00|190161.9|190031.9|189982.9|189852.9|190200.5|190070.5|189943|189813|881
1707726900000|2024-02-12 08:35:00|189982.8|189852.8|189998.6|189908.6|190031.9|189911.1|189951.3|189821.3|767
1707727200000|2024-02-12 08:40:00|189998.8|189908.8|190070.5|189980.5|190147.4|190057.4|189998.7|189908.7|638
1707727500000|2024-02-12 08:45:00|190070.3|189980.3|190123.4|190033.4|190134.6|190044.6|190057.7|189967.7|581
1707727800000|2024-02-12 08:50:00|190123.5|190033.5|190148.8|190058.8|190171|190081|190086.9|189996.9|640
1707728100000|2024-02-12 08:55:00|190156.1|190066.1|190319.9|190229.9|190391.8|190301.8|190144.7|190054.7|941
1707728400000|2024-02-12 09:00:00|190320.1|190230.1|190406.3|190316.3|190424|190334|190319.5|190229.5|769
1707728700000|2024-02-12 09:05:00|190406.7|190316.7|190498|190408|190577.7|190450|190406.7|190316.7|698
1707729000000|2024-02-12 09:10:00|190498.1|190408.1|190524.3|190394.3|190561.4|190431.4|190444.2|190331.8|640
1707729300000|2024-02-12 09:15:00|190523.9|190393.9|190394.4|190304.4|190529.7|190399.7|190301.8|190211.8|816
1707729600000|2024-02-12 09:20:00|190394.6|190304.6|190419.6|190329.6|190432.2|190342.2|190391.5|190301.5|629
1707729900000|2024-02-12 09:25:00|190419.5|190329.5|190424.1|190334.1|190443.5|190353.5|190306.4|190216.4|627
1707730200000|2024-02-12 09:30:00|190423.9|190333.9|190278.8|190188.8|190432.1|190342.1|190278.7|190188.7|660
1707730500000|2024-02-12 09:35:00|190281.4|190191.4|190320.3|190230.3|190366.3|190276.3|190264.2|190174.2|643
1707730800000|2024-02-12 09:40:00|190320.2|190230.2|190450.3|190360.3|190454.5|190364.5|190291.3|190201.3|657
1707731100000|2024-02-12 09:45:00|190453|190363|190478.1|190388.1|190535.5|190445.5|190445.5|190355.5|726
1707731400000|2024-02-12 09:50:00|190477.1|190387.1|190519.7|190429.7|190563.7|190473.7|190475.6|190385.6|612
1707731700000|2024-02-12 09:55:00|190520.5|190430.5|190495.2|190405.2|190526.6|190436.6|190494.8|190404.8|674
1707732000000|2024-02-12 10:00:00|190495.4|190405.4|190463.2|190373.2|190495.9|190405.9|190441.9|190351.9|643
1707732300000|2024-02-12 10:05:00|190459|190369|190339.1|190209.1|190461.7|190371.7|190312.2|190209.1|688
1707732600000|2024-02-12 10:10:00|190338.3|190208.3|190409.6|190319.6|190428.5|190338.5|190288.7|190183|643
1707732900000|2024-02-12 10:15:00|190409.7|190319.7|190506.6|190416.6|190517.8|190427.8|190398.3|190308.3|687
1707733200000|2024-02-12 10:20:00|190507|190417|190399.8|190309.8|190562|190472|190397.1|190307.1|567
1707733500000|2024-02-12 10:25:00|190399.7|190309.7|190317.9|190227.9|190443.3|190353.3|190315.1|190225.1|623
1707733800000|2024-02-12 10:30:00|190316.3|190226.3|190288.5|190198.5|190322|190232|190288.5|190198.5|530
1707734100000|2024-02-12 10:35:00|190288.4|190198.4|190325.2|190235.2|190355.1|190265.1|190243.6|190153.6|608
1707734400000|2024-02-12 10:40:00|190325.6|190235.6|190370.1|190280.1|190400.1|190310.1|190325.6|190235.6|591
1707734700000|2024-02-12 10:45:00|190370|190280|190324.3|190194.3|190374.8|190284.8|190305.9|190194.3|467
1707735000000|2024-02-12 10:50:00|190322.7|190192.7|190320|190230|190325.3|190235.3|190298.2|190190.8|570
1707735300000|2024-02-12 10:55:00|190320.3|190230.3|190271.7|190181.7|190320.8|190230.8|190269.9|190179.9|646
1707735600000|2024-02-12 11:00:00|190272.1|190182.1|190131.2|190041.2|190272.1|190182.1|190116.9|190026.9|705
1707735900000|2024-02-12 11:05:00|190135.5|190045.5|190269|190179|190284.9|190194.9|190135.5|190045.5|677
1707736200000|2024-02-12 11:10:00|190268.6|190178.6|190228.8|190138.8|190274.7|190184.7|190177.1|190087.1|515
1707736500000|2024-02-12 11:15:00|190230.4|190140.4|190116.1|190026.1|190252.2|190162.2|190066.3|189976.3|702
1707736800000|2024-02-12 11:20:00|190117.6|190027.6|190169.1|190079.1|190178.7|190088.7|190083.3|189993.3|562
1707737100000|2024-02-12 11:25:00|190167.9|190077.9|190208.7|190118.7|190216.9|190126.9|190114.5|190024.5|661
1707737400000|2024-02-12 11:30:00|190203.8|190113.8|190127.5|190037.5|190230.6|190140.6|190108.1|190018.1|572
1707737700000|2024-02-12 11:35:00|190128|190038|190224|190094|190296.4|190166.4|190123.4|190033.4|657
1707738000000|2024-02-12 11:40:00|190223.9|190093.9|190234.3|190104.3|190237.9|190116.9|190173.1|190079.9|605
1707738300000|2024-02-12 11:45:00|190238.3|190108.3|190353.4|190263.4|190398.3|190308.3|190235.3|190105.3|599
1707738600000|2024-02-12 11:50:00|190351.4|190261.4|190271.8|190181.8|190371.9|190281.9|190246.2|190156.2|635
1707738900000|2024-02-12 11:55:00|190271.9|190181.9|190336.6|190246.6|190336.6|190246.6|190226.8|190136.8|627
1707739200000|2024-02-12 12:00:00|190331.6|190241.6|190287.8|190197.8|190410.2|190320.2|190272.5|190182.5|673
1707739500000|2024-02-12 12:05:00|190287.9|190197.9|190209.4|190119.4|190288|190198|190194.1|190104.1|545
1707739800000|2024-02-12 12:10:00|190209.5|190119.5|190194.3|190104.3|190247.8|190157.8|190109.9|190019.9|607
1707740100000|2024-02-12 12:15:00|190193.6|190103.6|190195.1|190105.1|190200.9|190110.9|190143.1|190053.1|566
1707740400000|2024-02-12 12:20:00|190196.7|190106.7|190201.4|190111.4|190220.8|190130.8|190193.1|190103.1|465
1707740700000|2024-02-12 12:25:00|190201.2|190111.2|190202.4|190112.4|190221.3|190131.3|190192.7|190102.7|461
1707741000000|2024-02-12 12:30:00|190202.5|190112.5|190265.5|190175.5|190267.1|190177.1|190200.1|190110.1|466
1707741300000|2024-02-12 12:35:00|190265.4|190175.4|190286.8|190196.8|190302.5|190212.5|190262.8|190172.8|512
1707741600000|2024-02-12 12:40:00|190286|190196|190196.2|190106.2|190294|190204|190191.5|190101.5|614
1707741900000|2024-02-12 12:45:00|190199.1|190109.1|190132.8|190042.8|190237.9|190147.9|190120.1|190030.1|578
1707742200000|2024-02-12 12:50:00|190132.9|190042.9|190107.4|190017.4|190157.5|190067.5|190061.3|189971.3|537
1707742500000|2024-02-12 12:55:00|190099.7|190009.7|190091.8|190001.8|190112.6|190022.6|190023.9|189933.9|610
1707742800000|2024-02-12 13:00:00|190093.8|190003.8|189967.6|189877.6|190125.8|190035.8|189955.7|189865.7|685
1707743100000|2024-02-12 13:05:00|189965.3|189875.3|190020.4|189930.4|190032.1|189942.1|189927.2|189837.2|614
1707743400000|2024-02-12 13:10:00|190020.3|189930.3|189939.2|189849.2|190029|189939|189938.9|189848.9|761
1707743700000|2024-02-12 13:15:00|189940.3|189850.3|189915.6|189825.6|189989.2|189899.2|189912.1|189822.1|680
1707744000000|2024-02-12 13:20:00|189915.7|189825.7|190059.1|189969.1|190060.6|189970.6|189912.6|189822.6|690
1707744300000|2024-02-12 13:25:00|190059.9|189969.9|190060.4|189970.4|190069.6|189979.6|190042.6|189952.6|661
1707744600000|2024-02-12 13:30:00|190060.1|189970.1|189953.5|189863.5|190076.6|189986.6|189953.5|189863.5|670
1707744900000|2024-02-12 13:35:00|189953.1|189863.1|190098.7|190008.7|190117.8|190027.8|189952.2|189862.2|658
1707745200000|2024-02-12 13:40:00|190098.5|190008.5|190138.4|190048.4|190148|190058|190081.6|189991.6|607
1707745500000|2024-02-12 13:45:00|190138.2|190048.2|190181.9|190091.9|190193.8|190103.8|190119.9|190029.9|615
1707745800000|2024-02-12 13:50:00|190186.4|190096.4|190171.8|190081.8|190236.3|190146.3|190167.3|190077.3|612
1707746100000|2024-02-12 13:55:00|190170|190080|190133.2|190043.2|190238.2|190148.2|190088.1|189998.1|666
1707746400000|2024-02-12 14:00:00|190133.1|190043.1|190019.5|189929.5|190136.1|190046.1|190002.1|189912.1|703
1707746700000|2024-02-12 14:05:00|190019.7|189929.7|190105.4|190015.4|190116.7|190026.7|189992.5|189902.5|702
1707747000000|2024-02-12 14:10:00|190105.9|190015.9|190102.3|190012.3|190127.8|190037.8|190075.3|189985.3|706
1707747300000|2024-02-12 14:15:00|190102.8|190012.8|190121|190031|190137.4|190047.4|190101.3|190011.3|723
1707747600000|2024-02-12 14:20:00|190121.5|190031.5|190169.6|190079.6|190221.7|190131.7|190113.2|190023.2|725
1707747900000|2024-02-12 14:25:00|190169.7|190079.7|190096.6|190006.6|190173.5|190083.5|190070.9|189980.9|670
1707748200000|2024-02-12 14:30:00|190096.8|190006.8|189967.7|189877.7|190116.4|190026.4|189938.5|189839.7|842
1707748500000|2024-02-12 14:35:00|189968.9|189878.9|189897.4|189767.4|189996.9|189906.9|189861.7|189757.7|755
1707748800000|2024-02-12 14:40:00|189897|189767|189694.8|189604.8|189905.4|189775.4|189685.6|189595.6|767
1707749100000|2024-02-12 14:45:00|189694.9|189604.9|189695.2|189605.2|189707.2|189617.2|189573.4|189483.4|865
1707749400000|2024-02-12 14:50:00|189694.2|189604.2|189541.5|189451.5|189698.4|189608.4|189527.5|189412.8|724
1707749700000|2024-02-12 14:55:00|189541.3|189451.3|189497.5|189407.5|189541.3|189451.3|189423.1|189333.1|801
1707750000000|2024-02-12 15:00:00|189502.8|189412.8|189730.9|189640.9|189802.2|189712.2|189502.8|189412.8|864
1707750300000|2024-02-12 15:05:00|189730.7|189640.7|189743.4|189653.4|189773.3|189683.3|189685|189595|795
1707750600000|2024-02-12 15:10:00|189743.5|189653.5|189875.8|189785.8|189900.5|189810.5|189738|189648|711
1707750900000|2024-02-12 15:15:00|189875.7|189785.7|189871.1|189781.1|189939.3|189849.3|189863|189773|747
1707751200000|2024-02-12 15:20:00|189871|189781|189875.9|189785.9|189935|189845|189804|189714|731
1707751500000|2024-02-12 15:25:00|189876.1|189786.1|189873.8|189783.8|189945.2|189842|189856.5|189766.5|657
1707751800000|2024-02-12 15:30:00|189872.6|189782.6|189754.5|189664.5|189895.4|189805.4|189754.5|189664.5|722
1707752100000|2024-02-12 15:35:00|189757.3|189667.3|189635.5|189545.5|189758.5|189668.5|189630.3|189540.3|862
1707752400000|2024-02-12 15:40:00|189633.7|189543.7|189557.6|189467.6|189634.6|189544.6|189532.9|189442.9|700
1707752700000|2024-02-12 15:45:00|189557.5|189467.5|189533.8|189443.8|189587.1|189497.1|189524.7|189434.7|728
1707753000000|2024-02-12 15:50:00|189534|189444|189664.2|189534.2|189689|189599|189533.3|189443.3|841
1707753300000|2024-02-12 15:55:00|189663.9|189533.9|189562.5|189472.5|189669.3|189539.3|189507.2|189417.2|803
1707753600000|2024-02-12 16:00:00|189563|189473|189544.1|189454.1|189641.7|189551.7|189544.1|189454.1|854
1707753900000|2024-02-12 16:05:00|189544.4|189454.4|189493.3|189403.3|189588|189498|189489.1|189399.1|793
1707754200000|2024-02-12 16:10:00|189494.5|189404.5|189522.2|189432.2|189524.6|189434.6|189453|189363|679
1707754500000|2024-02-12 16:15:00|189521.4|189431.4|189529.9|189439.9|189572.5|189482.5|189513.8|189423.8|690
1707754800000|2024-02-12 16:20:00|189530|189440|189521.9|189431.9|189574.4|189472.8|189473|189383|855
1707755100000|2024-02-12 16:25:00|189520.4|189430.4|189502.1|189412.1|189564.5|189474.5|189486.1|189396.1|643
1707755400000|2024-02-12 16:30:00|189506.7|189416.7|189508.9|189418.9|189523.6|189433.6|189482.5|189392.5|601
1707755700000|2024-02-12 16:35:00|189509.2|189419.2|189483|189393|189565.8|189475.8|189470.6|189380.6|689
1707756000000|2024-02-12 16:40:00|189483.3|189393.3|189494.2|189404.2|189507.5|189417.5|189462|189372|701
1707756300000|2024-02-12 16:45:00|189494|189404|189452.9|189362.9|189498.8|189408.8|189418.9|189328.9|756
1707756600000|2024-02-12 16:50:00|189453.1|189363.1|189456.8|189366.8|189494.4|189404.4|189448.8|189358.8|652
1707756900000|2024-02-12 16:55:00|189456.6|189366.6|189420.7|189330.7|189458.4|189368.4|189418.6|189328.6|730
1707757200000|2024-02-12 17:00:00|189417.9|189327.9|189413.9|189323.9|189432.9|189342.9|189411.6|189321.6|672
1707757500000|2024-02-12 17:05:00|189412.8|189322.8|189403.9|189273.9|189412.8|189322.8|189376.4|189266.7|830
1707757800000|2024-02-12 17:10:00|189404.5|189274.5|189378.3|189288.3|189411.7|189321.7|189366.9|189263.2|848
1707758100000|2024-02-12 17:15:00|189378.2|189288.2|189398|189308|189403.9|189313.9|189372.5|189282.5|774
1707758400000|2024-02-12 17:20:00|189395.7|189305.7|189287.3|189197.3|189412.1|189322.1|189270.8|189180.8|767
1707758700000|2024-02-12 17:25:00|189287.9|189197.9|189369.8|189279.8|189396.9|189306.9|189287.1|189172.4|872
1707759000000|2024-02-12 17:30:00|189369.6|189279.6|189324.9|189234.9|189400.2|189310.2|189320.7|189230.7|804
1707759300000|2024-02-12 17:35:00|189324.4|189234.4|189333.9|189243.9|189337.8|189247.8|189298.4|189208.4|770
1707759600000|2024-02-12 17:40:00|189333.4|189243.4|189338.2|189248.2|189346|189256|189320.3|189230.3|713
1707759900000|2024-02-12 17:45:00|189339.3|189249.3|189342.6|189252.6|189354.2|189264.2|189338.1|189248.1|495
1707760200000|2024-02-12 17:50:00|189342.7|189252.7|189368.3|189278.3|189373.3|189283.3|189303.2|189207.1|579
1707760500000|2024-02-12 17:55:00|189368.1|189278.1|189294.3|189204.3|189370.4|189280.4|189293|189203|687
1707760800000|2024-02-12 18:00:00|189294.5|189204.5|189321.4|189231.4|189327.9|189237.9|189286.2|189196.2|531
1707761100000|2024-02-12 18:05:00|189321.2|189231.2|189324.2|189234.2|189325|189235|189303.4|189213.4|738
1707761400000|2024-02-12 18:10:00|189324|189234|189346.4|189216.4|189409.8|189279.8|189315.1|189204.4|768
1707761700000|2024-02-12 18:15:00|189346.2|189216.2|189357|189227|189378.5|189275.2|189331.8|189201.8|780
1707762000000|2024-02-12 18:20:00|189355.3|189225.3|189380.3|189250.3|189384|189254|189330.9|189200.9|809
1707762300000|2024-02-12 18:25:00|189380.7|189250.7|189355.6|189265.6|189402.5|189274.6|189349|189232.1|825
1707762600000|2024-02-12 18:30:00|189360|189270|189379.9|189289.9|189400.4|189310.4|189359.4|189269.4|693
1707762900000|2024-02-12 18:35:00|189380|189290|189344.8|189254.8|189380.7|189290.7|189342.4|189252.4|652
1707763200000|2024-02-12 18:40:00|189344.5|189254.5|189352.7|189262.7|189360.4|189270.4|189338.2|189248.2|649
1707763500000|2024-02-12 18:45:00|189352.8|189262.8|189325.3|189235.3|189353.3|189263.3|189314.1|189224.1|765
1707763800000|2024-02-12 18:50:00|189325.1|189235.1|189331.2|189241.2|189335.7|189245.7|189321.4|189231.4|626
1707764100000|2024-02-12 18:55:00|189331.4|189241.4|189335.6|189245.6|189339.1|189249.1|189329.5|189239.5|404
1707764400000|2024-02-12 19:00:00|189339.6|189249.6|189379.4|189249.4|189420.2|189290.2|189338.7|189236.7|419
1707764700000|2024-02-12 19:05:00|189379.8|189249.8|189371.1|189241.1|189382.4|189252.4|189371.1|189241.1|556
1707765000000|2024-02-12 19:10:00|189369.7|189239.7|189383.4|189253.4|189387.2|189257.2|189358.6|189228.6|531
1707765300000|2024-02-12 19:15:00|189382.5|189252.5|189321.1|189191.1|189419.2|189289.2|189317.6|189187.6|711
1707765600000|2024-02-12 19:20:00|189322.3|189192.3|189347.2|189217.2|189354.6|189224.6|189321.5|189191.5|819
1707765900000|2024-02-12 19:25:00|189347.5|189217.5|189403.1|189273.1|189420.4|189290.4|189342.5|189212.5|789
1707766200000|2024-02-12 19:30:00|189403.4|189273.4|189394.2|189264.2|189414.7|189284.7|189365.4|189235.4|650
1707766500000|2024-02-12 19:35:00|189394|189264|189391.8|189261.8|189404.1|189274.1|189389.6|189259.6|462
1707766800000|2024-02-12 19:40:00|189391.9|189261.9|189427.1|189297.1|189432.6|189302.6|189388.9|189258.9|530
1707767100000|2024-02-12 19:45:00|189428.8|189298.8|189438.4|189308.4|189473.1|189343.1|189426|189296|645
1707767400000|2024-02-12 19:50:00|189439.5|189309.5|189445.4|189315.4|189489|189359|189428.1|189298.1|719
1707767700000|2024-02-12 19:55:00|189446.4|189316.4|189276.6|189146.6|189452|189322|189247.8|189117.8|815
1707768000000|2024-02-12 20:00:00|189273.8|189143.8|189235.8|189105.8|189304|189174|189229|189099|809
1707768300000|2024-02-12 20:05:00|189235.9|189105.9|189227.2|189097.2|189242.1|189112.1|189224.8|189094.8|613
1707768600000|2024-02-12 20:10:00|189227.3|189097.3|189245.5|189115.5|189248.7|189118.7|189225.7|189095.7|423
1707768900000|2024-02-12 20:15:00|189245.4|189115.4|189269.7|189139.7|189285.5|189155.5|189240.8|189110.8|431
1707769200000|2024-02-12 20:20:00|189269.5|189139.5|189295.8|189165.8|189295.8|189165.8|189248.3|189118.3|435
1707769500000|2024-02-12 20:25:00|189296.1|189166.1|189255.2|189125.2|189296.7|189166.7|189240|189110|429
1707769800000|2024-02-12 20:30:00|189258.1|189128.1|189237.6|189107.6|189265|189135|189235.2|189105.2|506
1707770100000|2024-02-12 20:35:00|189237.7|189107.7|189244.7|189114.7|189249.8|189119.8|189235.3|189105.3|407
1707770400000|2024-02-12 20:40:00|189245.2|189115.2|189249|189119|189249.2|189119.2|189233.3|189103.3|410
1707770700000|2024-02-12 20:45:00|189249.8|189119.8|189242.7|189112.7|189252.3|189122.3|189236.7|189106.7|308
1707771000000|2024-02-12 20:50:00|189242.5|189112.5|189245.9|189115.9|189251.4|189121.4|189236.1|189106.1|357
1707771300000|2024-02-12 20:55:00|189246|189116|189231.6|189101.6|189262.9|189132.9|189221.1|189091.1|350
1707771600000|2024-02-12 21:00:00|189233.1|189103.1|189218.4|189088.4|189235|189122.5|189184.1|189054.1|264
1707771900000|2024-02-12 21:05:00|189218.2|189088.2|189180.7|189050.7|189242.6|189112.6|189179.9|189049.9|365
1707772200000|2024-02-12 21:10:00|189180.2|189050.2|189206.8|189076.8|189206.9|189076.9|189180|189050|250
1707772500000|2024-02-12 21:15:00|189208.3|189078.3|189208.5|189078.5|189215.5|189085.5|189205.6|189075.6|268
1707772800000|2024-02-12 21:20:00|189208.4|189078.4|189193.2|189063.2|189210.7|189080.7|189184.2|189054.2|163
1707773100000|2024-02-12 21:25:00|189191.7|189061.7|189195.4|189065.4|189200.4|189070.4|189188.6|189058.6|129
1707773400000|2024-02-12 21:30:00|189195.2|189065.2|189227.4|189097.4|189231.2|189101.2|189189.6|189059.6|208
1707773700000|2024-02-12 21:35:00|189227.3|189097.3|189236|189106|189236|189106|189219.2|189089.2|176
1707774000000|2024-02-12 21:40:00|189235.9|189105.9|189229.4|189099.4|189236.5|189106.5|189209.9|189079.9|237
1707774300000|2024-02-12 21:45:00|189229.1|189099.1|189205.1|189075.1|189230.4|189100.4|189201.7|189071.7|242
1707774600000|2024-02-12 21:50:00|189198.9|189068.9|189247|189117|189326.9|189125.5|189198.3|189054.3|199
1707774900000|2024-02-12 21:55:00|189248.8|189118.8|189258.4|188916.4|189411|189126.3|189203.1|188861.1|366
1707775200000|2024-02-12 22:00:00|189142.1|188800.1|189407.8|189065.8|189413.1|189071.1|189125.5|188783.5|192
1707776700000|2024-02-12 22:25:00|189933.8|189591.8|189933.8|189591.8|189933.8|189591.8|189933.8|189591.8|1
1707777600000|2024-02-12 22:40:00|189706.1|189364.1|189592.5|189250.5|189706.1|189364.1|189592.5|189250.5|4
1707778200000|2024-02-12 22:50:00|189660|189318|189668.5|189326.5|189668.5|189326.5|189660|189318|2
1707778500000|2024-02-12 22:55:00|189633.4|189291.4|189687.6|189345.6|189687.6|189345.6|189603.3|189261.3|10
1707778800000|2024-02-12 23:00:00|189708.3|189366.3|189726.9|189384.9|189756|189414|189641.7|189299.7|328
1707779100000|2024-02-12 23:05:00|189726.8|189384.8|189665.4|189323.4|189732.7|189390.7|189608.1|189266.1|344
1707779400000|2024-02-12 23:10:00|189665.5|189323.5|189642.8|189300.8|189768.8|189426.8|189621.1|189279.1|425
1707779700000|2024-02-12 23:15:00|189642.6|189300.6|189711.5|189369.5|189791|189449|189599.3|189257.3|431
1707780000000|2024-02-12 23:20:00|189711.6|189369.6|189679|189337|189786.8|189444.8|189584.2|189242.2|425
1707780300000|2024-02-12 23:25:00|189679.5|189337.5|189634.3|189292.3|189763.3|189421.3|189615.2|189273.2|813
1707780600000|2024-02-12 23:30:00|189634.4|189292.4|189764.8|189422.8|189790.5|189448.5|189585.3|189243.3|365
1707780900000|2024-02-12 23:35:00|189764.2|189422.2|189679.3|189337.3|189801.7|189459.7|189659.8|189317.8|755
1707781200000|2024-02-12 23:40:00|189755.6|189413.6|189691|189349|189771.1|189429.1|189637.7|189295.7|647
1707781500000|2024-02-12 23:45:00|189637.6|189295.6|189752.5|189410.5|189797.3|189455.3|189591.4|189249.4|742
1707781800000|2024-02-12 23:50:00|189742.1|189400.1|189690.7|189348.7|189789.6|189447.6|189610.7|189268.7|451
1707782100000|2024-02-12 23:55:00|189697.3|189355.3|189717.2|189375.2|189770.6|189428.6|189586.7|189244.7|935
1707782400000|2024-02-13 00:00:00|189699.4|189357.4|189352|189057.7|189725.3|189383.3|189335.3|189024.1|505
1707782700000|2024-02-13 00:05:00|189351.8|189057.8|189347.4|189101.4|189401.8|189127.3|189309|189057.8|504
1707783000000|2024-02-13 00:10:00|189348.1|189102|189337.1|189098.8|189358.1|189119|189312.7|189067.3|447
1707783300000|2024-02-13 00:15:00|189336.9|189098.6|189327.6|189118.9|189356.6|189119.7|189323.1|189067.3|475
1707783600000|2024-02-13 00:20:00|189328|189108.5|189286.7|189156.7|189366.3|189161.9|189283.1|189089.3|367
1707783900000|2024-02-13 00:25:00|189286.1|189156.1|189328.7|189126.5|189334|189167.3|189278.6|189115.2|361
1707784200000|2024-02-13 00:30:00|189328.8|189121.8|189294.3|189164.3|189333|189164.7|189283.5|189116.8|399
1707784500000|2024-02-13 00:35:00|189294.6|189164.6|189291.5|189161.5|189334.1|189167.6|189289.9|189120.8|297
1707784800000|2024-02-13 00:40:00|189291.4|189161.4|189293.6|189163.6|189336.6|189165.5|189286.5|189093.9|336
1707785100000|2024-02-13 00:45:00|189293.7|189163.7|189315.4|189115.2|189338.3|189168.5|189280.4|189103|423
1707785400000|2024-02-13 00:50:00|189280.4|189150.4|189259|189129|189340.2|189155.7|189254.7|189084.2|554
1707785700000|2024-02-13 00:55:00|189259.1|189129.1|189269.2|189139.2|189272.7|189142.7|189243.5|189113.5|929
1707786000000|2024-02-13 01:00:00|189268.3|189138.3|189237|189107|189270.3|189140.3|189229.5|189099.5|184
1707786300000|2024-02-13 01:05:00|189226.4|189096.4|189226.4|189096.4|189230.7|189100.7|189216.6|189086.6|209
1707786600000|2024-02-13 01:10:00|189226.6|189096.6|189226.7|189096.7|189228.6|189098.6|189214.1|189084.1|173
1707786900000|2024-02-13 01:15:00|189226.6|189096.6|189222.9|189092.9|189231.7|189101.7|189213|189083|147
1707787200000|2024-02-13 01:20:00|189222.6|189092.6|189224.5|189094.5|189229.2|189099.2|189220.2|189090.2|212
1707787500000|2024-02-13 01:25:00|189224.4|189094.4|189223.8|189093.8|189231|189101|189221.4|189091.4|161
1707787800000|2024-02-13 01:30:00|189223.2|189093.2|189225.6|189095.6|189230.2|189100.2|189221.1|189091.1|171
1707788100000|2024-02-13 01:35:00|189225.7|189095.7|189226.2|189096.2|189231.6|189101.6|189222.3|189092.3|126
1707788400000|2024-02-13 01:40:00|189226.1|189096.1|189226.4|189096.4|189229.8|189099.8|189220.5|189090.5|116
1707788700000|2024-02-13 01:45:00|189223.1|189093.1|189224.9|189094.9|189232.1|189102.1|189222.4|189092.4|142
1707789000000|2024-02-13 01:50:00|189224.8|189094.8|189229.1|189099.1|189229.9|189099.9|189224.7|189094.7|127
1707789300000|2024-02-13 01:55:00|189228.8|189098.8|189232.8|189102.8|189233.6|189103.6|189223.7|189093.7|159
1707789600000|2024-02-13 02:00:00|189232.6|189102.6|189233.2|189103.2|189238.1|189108.1|189223.3|189093.3|204
1707789900000|2024-02-13 02:05:00|189233.4|189103.4|189230.5|189100.5|189252.3|189122.3|189229.9|189099.9|122
1707790200000|2024-02-13 02:10:00|189230.6|189100.6|189225.2|189095.2|189232.6|189102.6|189223.7|189093.7|96
1707790500000|2024-02-13 02:15:00|189225.1|189095.1|189235.7|189105.7|189238.3|189108.3|189225.1|189095.1|141
1707790800000|2024-02-13 02:20:00|189235|189105|189377.3|189247.3|189410.4|189280.4|189230.6|189100.6|381
1707791100000|2024-02-13 02:25:00|189378.8|189248.8|189378.4|189248.4|189385.4|189255.4|189374.5|189244.5|100
1707791400000|2024-02-13 02:30:00|189378.3|189248.3|189382.8|189252.8|189385.1|189255.1|189374.7|189244.7|69
1707791700000|2024-02-13 02:35:00|189383|189253|189379.7|189249.7|189383.5|189253.5|189372.7|189242.7|108
1707792000000|2024-02-13 02:40:00|189370.1|189240.1|189372.9|189242.9|189389.6|189259.6|189370|189240|113
1707792300000|2024-02-13 02:45:00|189372.5|189242.5|189378|189248|189382|189252|189370.6|189240.6|90
1707792600000|2024-02-13 02:50:00|189370.7|189240.7|189377.3|189247.3|189378.2|189248.2|189369|189239|68
1707792900000|2024-02-13 02:55:00|189375.8|189245.8|189375.9|189245.9|189383.6|189253.6|189365.2|189235.2|71
1707793200000|2024-02-13 03:00:00|189371.8|189241.8|189374.4|189244.4|189383.3|189253.3|189371.5|189241.5|69
1707793500000|2024-02-13 03:05:00|189374.1|189244.1|189445.4|189315.4|189453|189323|189372.9|189242.9|232
1707793800000|2024-02-13 03:10:00|189445.5|189315.5|189448.2|189318.2|189448.8|189318.8|189436.9|189306.9|92
1707794100000|2024-02-13 03:15:00|189445.5|189315.5|189448.7|189318.7|189451.7|189321.7|189441.4|189311.4|91
1707794400000|2024-02-13 03:20:00|189449.1|189319.1|189445.3|189315.3|189452.1|189322.1|189442.4|189312.4|89
1707794700000|2024-02-13 03:25:00|189445.1|189315.1|189437.1|189307.1|189453.3|189323.3|189433.5|189303.5|108
1707795000000|2024-02-13 03:30:00|189438.2|189308.2|189429.1|189299.1|189446.6|189316.6|189422.4|189292.4|168
1707795300000|2024-02-13 03:35:00|189429.2|189299.2|189410.2|189280.2|189429.2|189299.2|189406.3|189276.3|177
1707795600000|2024-02-13 03:40:00|189410.3|189280.3|189390.7|189260.7|189410.3|189280.3|189384.4|189254.4|192
1707795900000|2024-02-13 03:45:00|189393.5|189263.5|189396.7|189266.7|189397.8|189267.8|189384.6|189254.6|77
1707796200000|2024-02-13 03:50:00|189392.4|189262.4|189398.9|189268.9|189407.5|189277.5|189385|189255|62
1707796500000|2024-02-13 03:55:00|189398.6|189268.6|189399.8|189269.8|189400.6|189270.6|189395.5|189265.5|79
1707796800000|2024-02-13 04:00:00|189396.8|189266.8|189396.8|189266.8|189404.9|189274.9|189390.4|189260.4|77
1707797100000|2024-02-13 04:05:00|189393.2|189263.2|189397.6|189267.6|189405.4|189275.4|189390|189260|54
1707797400000|2024-02-13 04:10:00|189397.7|189267.7|189388.5|189258.5|189397.7|189267.7|189377.1|189247.1|115
1707797700000|2024-02-13 04:15:00|189388|189258|189391.4|189261.4|189395.6|189265.6|189380.4|189250.4|77
1707798000000|2024-02-13 04:20:00|189395.6|189265.6|189359.5|189229.5|189395.6|189265.6|189341.7|189211.7|139
1707798300000|2024-02-13 04:25:00|189354.6|189224.6|189360.7|189230.7|189362.7|189232.7|189354.2|189224.2|115
1707798600000|2024-02-13 04:30:00|189361|189231|189366|189236|189367.1|189237.1|189356.7|189226.7|91
1707798900000|2024-02-13 04:35:00|189365.7|189235.7|189353.6|189223.6|189370.8|189240.8|189353.6|189223.6|72
1707799200000|2024-02-13 04:40:00|189359.3|189229.3|189357.2|189227.2|189360.2|189230.2|189345.4|189215.4|75
1707799500000|2024-02-13 04:45:00|189362.3|189232.3|189360|189230|189363.1|189233.1|189342.6|189212.6|57
1707799800000|2024-02-13 04:50:00|189359|189229|189357.3|189227.3|189363.3|189233.3|189344.9|189214.9|71
1707800100000|2024-02-13 04:55:00|189358.7|189228.7|189354.2|189224.2|189364.4|189234.4|189338.2|189208.2|67
1707800400000|2024-02-13 05:00:00|189353.7|189223.7|189318.8|189188.8|189371.4|189241.4|189318|189188|235
1707800700000|2024-02-13 05:05:00|189318.7|189188.7|189315.6|189185.6|189325.5|189195.5|189313.5|189183.5|123
1707801000000|2024-02-13 05:10:00|189313.3|189183.3|189287.8|189157.8|189321.2|189191.2|189283.1|189153.1|130
1707801300000|2024-02-13 05:15:00|189287.9|189157.9|189277.3|189147.3|189291.4|189161.4|189266.8|189136.8|91
1707801600000|2024-02-13 05:20:00|189277.7|189147.7|189264.1|189134.1|189283|189153|189253|189123|133
1707801900000|2024-02-13 05:25:00|189260.2|189130.2|189264|189134|189272.6|189142.6|189247.9|189117.9|73
1707802200000|2024-02-13 05:30:00|189264.7|189134.7|189230.3|189100.3|189264.7|189134.7|189226.4|189096.4|143
1707802500000|2024-02-13 05:35:00|189230.5|189100.5|189227.3|189097.3|189234.2|189104.2|189219.8|189089.8|72
1707802800000|2024-02-13 05:40:00|189226.9|189096.9|189239.9|189109.9|189243.1|189113.1|189217.3|189087.3|99
1707803100000|2024-02-13 05:45:00|189240.1|189110.1|189250.9|189120.9|189255.2|189125.2|189238.9|189108.9|148
1707803400000|2024-02-13 05:50:00|189241.7|189111.7|189236.9|189106.9|189248.9|189118.9|189214.8|189084.8|368
1707803700000|2024-02-13 05:55:00|189236.8|189106.8|189243.5|189113.5|189243.6|189113.6|189236.8|189106.8|316
1707804000000|2024-02-13 06:00:00|189242.5|189112.5|189078.9|188948.9|189242.5|189112.5|189075.5|188945.5|430
1707804300000|2024-02-13 06:05:00|189079|188949|189112.4|188982.4|189118.5|188988.5|189074.5|188944.5|329
1707804600000|2024-02-13 06:10:00|189112.5|188982.5|189110.6|188980.6|189117.5|188987.5|189106.7|188976.7|244
1707804900000|2024-02-13 06:15:00|189110.7|188980.7|189111|188981|189120.2|188990.2|189108.3|188978.3|126
1707805200000|2024-02-13 06:20:00|189111.4|188981.4|189122.6|188992.6|189136.2|189006.2|189098.7|188968.7|185
1707805500000|2024-02-13 06:25:00|189122.8|188992.8|189109.2|188979.2|189139.3|189009.3|189106|188976|309
1707805800000|2024-02-13 06:30:00|189109|188979|189128.2|188998.2|189142.8|189012.8|189084.5|188954.5|534
1707806100000|2024-02-13 06:35:00|189125.8|188995.8|189140.5|189010.5|189148.8|189018.8|189094|188964|465
1707806400000|2024-02-13 06:40:00|189140.6|189010.6|189107.3|188977.3|189143.8|189013.8|189100.1|188970.1|375
1707806700000|2024-02-13 06:45:00|189107.2|188977.2|189111|188981|189122.5|188992.5|189098.4|188968.4|452
1707807000000|2024-02-13 06:50:00|189110.6|188980.6|189118.8|188988.8|189154.3|189024.3|189093.1|188963.1|602
1707807300000|2024-02-13 06:55:00|189118.7|188988.7|189125|188995|189135.7|189005.7|189101.5|188971.5|448
1707807600000|2024-02-13 07:00:00|189118.9|188988.9|189101.4|188971.4|189129.5|188999.5|189088.1|188958.1|593
1707807900000|2024-02-13 07:05:00|189101.1|188971.1|189023|188893|189103|188973|189009.4|188879.4|650
1707808200000|2024-02-13 07:10:00|189022.5|188892.5|188943.5|188813.5|189025.8|188895.8|188887.9|188757.9|671
1707808500000|2024-02-13 07:15:00|188943.8|188813.8|188941|188811|188985.3|188855.3|188935.6|188805.6|814
1707808800000|2024-02-13 07:20:00|188940.9|188810.9|189021.6|188891.6|189026.5|188896.5|188931.3|188801.3|748
1707809100000|2024-02-13 07:25:00|189023.9|188893.9|189042.9|188912.9|189057.9|188949.1|188964.6|188834.6|739
1707809400000|2024-02-13 07:30:00|189042.5|188912.5|189024.5|188934.5|189098.8|188968.8|189002.7|188905.7|787
1707809700000|2024-02-13 07:35:00|189026.9|188936.9|189028.2|188938.2|189109.5|189019.5|189023.9|188933.9|835
1707810000000|2024-02-13 07:40:00|189029|188939|189079.3|188989.3|189081.5|188991.5|189018.5|188928.5|705
1707810300000|2024-02-13 07:45:00|189078.7|188988.7|188843.7|188753.7|189084.4|188994.4|188816.8|188725.9|800
1707810600000|2024-02-13 07:50:00|188843.5|188753.5|188841.7|188751.7|188926.3|188836.3|188830.3|188740.3|808
1707810900000|2024-02-13 07:55:00|188842.5|188752.5|188853.3|188763.3|188926.2|188836.2|188805.1|188715.1|817
1707811200000|2024-02-13 08:00:00|188852.7|188762.7|188741.9|188651.9|188907.8|188817.8|188736|188646|873
1707811500000|2024-02-13 08:05:00|188741.4|188651.4|188627.8|188537.8|188741.5|188651.5|188487.7|188371.4|974
1707811800000|2024-02-13 08:10:00|188623.1|188533.1|188674.6|188584.6|188695.8|188605.8|188551.3|188455.2|794
1707812100000|2024-02-13 08:15:00|188668.1|188578.1|188662.2|188532.2|188670.8|188580.8|188619.2|188516|823
1707812400000|2024-02-13 08:20:00|188662.3|188532.3|188585.5|188495.5|188703.1|188605.7|188562.8|188472.8|933
1707812700000|2024-02-13 08:25:00|188585.6|188495.6|188535.1|188445.1|188610.7|188520.7|188393.2|188289.7|926
1707813000000|2024-02-13 08:30:00|188535.4|188445.4|188539.6|188449.6|188600.5|188510.5|188477.6|188387.6|847
1707813300000|2024-02-13 08:35:00|188539.9|188449.9|188700.5|188610.5|188714.4|188624.4|188480.7|188350.7|824
1707813600000|2024-02-13 08:40:00|188700.7|188610.7|188669.7|188579.7|188702.2|188612.2|188486.3|188370.2|893
1707813900000|2024-02-13 08:45:00|188670.8|188580.8|188713.5|188583.5|188745.4|188629.7|188609.8|188519.8|725
1707814200000|2024-02-13 08:50:00|188718.2|188588.2|188703.3|188573.3|188779.7|188668.3|188674.9|188560.8|527
1707814500000|2024-02-13 08:55:00|188702.9|188572.9|188621.2|188491.2|188783.1|188662.7|188606.5|188491.2|807
1707814800000|2024-02-13 09:00:00|188620.6|188490.6|188748.2|188658.2|188749.9|188659.9|188611.9|188485.5|743
1707815100000|2024-02-13 09:05:00|188746.9|188656.9|188885.4|188795.4|188885.4|188795.4|188692.4|188602.4|905
1707815400000|2024-02-13 09:10:00|188888.4|188798.4|188866.7|188736.7|188946.9|188848.2|188802.6|188672.6|921
1707815700000|2024-02-13 09:15:00|188866.5|188736.5|188798|188708|188869.1|188739.1|188776.4|188673.3|669
1707816000000|2024-02-13 09:20:00|188797.7|188707.7|188750.8|188620.8|188814.6|188724.6|188728.9|188611.8|642
1707816300000|2024-02-13 09:25:00|188750.4|188620.4|188696.7|188566.7|188754.2|188624.2|188573.9|188443.9|907
1707816600000|2024-02-13 09:30:00|188696.4|188566.4|188529.3|188399.3|188753.1|188656.3|188506.8|188376.8|827
1707816900000|2024-02-13 09:35:00|188527.7|188397.7|188580.3|188490.3|188583.8|188493.8|188465|188355.9|761
1707817200000|2024-02-13 09:40:00|188580.6|188490.6|188614|188484|188643.7|188553.7|188567.5|188464.2|680
1707817500000|2024-02-13 09:45:00|188615.4|188485.4|188394.5|188304.5|188615.4|188485.4|188375.8|188285.8|778
1707817800000|2024-02-13 09:50:00|188394.7|188304.7|188378.7|188288.7|188450|188340.3|188337.9|188247.9|851
1707818100000|2024-02-13 09:55:00|188378.5|188288.5|188385|188255|188411.4|188297.8|188355.9|188248.2|739
1707818400000|2024-02-13 10:00:00|188385.2|188255.2|188331.2|188241.2|188396|188266|188279.4|188189.4|851
1707818700000|2024-02-13 10:05:00|188330.1|188240.1|188405|188275|188408.3|188311.8|188296.7|188206.7|809
1707819000000|2024-02-13 10:10:00|188404.9|188274.9|188349.9|188219.9|188408.5|188278.5|188325.9|188195.9|956
1707819300000|2024-02-13 10:15:00|188349.3|188219.3|188351.4|188221.4|188361|188231|188288.8|188158.8|855
1707819600000|2024-02-13 10:20:00|188351.3|188221.3|188253.8|188163.8|188355.2|188234.3|188222.7|188132.7|712
1707819900000|2024-02-13 10:25:00|188254|188164|188267.3|188177.3|188323.2|188233.2|188252.1|188162.1|715
1707820200000|2024-02-13 10:30:00|188266.8|188176.8|188234.3|188104.3|188290.6|188200.6|188220.9|188100.2|795
1707820500000|2024-02-13 10:35:00|188237.3|188107.3|188288|188158|188295.3|188205.3|188210|188105.1|664
1707820800000|2024-02-13 10:40:00|188289|188159|188143|188053|188333.5|188203.5|188141.1|188051.1|859
1707821100000|2024-02-13 10:45:00|188143.1|188053.1|188207.3|188117.3|188236.2|188146.2|188141.2|188051.2|659
1707821400000|2024-02-13 10:50:00|188207.1|188117.1|188215.6|188125.6|188295.2|188205.2|188096|188006|765
1707821700000|2024-02-13 10:55:00|188215.9|188125.9|188297|188167|188312.6|188210.4|188210.6|188099.1|777
1707822000000|2024-02-13 11:00:00|188288.5|188158.5|188184|188054|188288.5|188158.5|188098.7|187994.8|917
1707822300000|2024-02-13 11:05:00|188182.9|188052.9|188206.7|188076.7|188275.5|188185.5|188128|187998|909
1707822600000|2024-02-13 11:10:00|188203.8|188073.8|188214|188084|188272.5|188142.5|188180.8|188050.8|783
1707822900000|2024-02-13 11:15:00|188213.9|188083.9|188083|187993|188218.5|188088.5|188042.1|187952.1|733
1707823200000|2024-02-13 11:20:00|188083.1|187993.1|188096.4|188006.4|188133.5|188043.5|188061.2|187971.2|579
1707823500000|2024-02-13 11:25:00|188096.1|188006.1|188180.7|188090.7|188201.2|188111.2|188080.2|187990.2|842
1707823800000|2024-02-13 11:30:00|188181.2|188091.2|188267.5|188177.5|188267.5|188177.5|188136.8|188014.9|719
1707824100000|2024-02-13 11:35:00|188269|188179|188288.1|188198.1|188298.8|188208.8|188252|188162|677
1707824400000|2024-02-13 11:40:00|188285.4|188195.4|188343|188253|188397.8|188307.8|188279.3|188189.3|733
1707824700000|2024-02-13 11:45:00|188342.6|188252.6|188490.8|188400.8|188491.8|188401.8|188304.9|188214.9|727
1707825000000|2024-02-13 11:50:00|188491.3|188401.3|188442.5|188352.5|188500.2|188410.2|188428.9|188338.9|587
1707825300000|2024-02-13 11:55:00|188444|188354|188409|188319|188459.5|188369.5|188395.9|188305.9|621
1707825600000|2024-02-13 12:00:00|188410.9|188320.9|188495.5|188405.5|188516.2|188426.2|188357.2|188267.2|815
1707825900000|2024-02-13 12:05:00|188495.4|188405.4|188471.2|188381.2|188497.5|188407.5|188418|188328|725
1707826200000|2024-02-13 12:10:00|188472|188382|188468.2|188378.2|188525.1|188435.1|188421.2|188331.2|868
1707826500000|2024-02-13 12:15:00|188467.8|188377.8|188586.8|188496.8|188620.8|188530.8|188419.7|188329.7|829
1707826800000|2024-02-13 12:20:00|188592.1|188502.1|188560.4|188470.4|188592.1|188502.1|188521.1|188431.1|724
1707827100000|2024-02-13 12:25:00|188560.5|188470.5|188461.1|188371.1|188560.5|188470.5|188432|188342|787
1707827400000|2024-02-13 12:30:00|188461.4|188371.4|188531.8|188441.8|188540.4|188450.4|188391.5|188301.5|811
1707827700000|2024-02-13 12:35:00|188531.5|188441.5|188413.2|188323.2|188567.3|188477.3|188407.2|188317.2|932
1707828000000|2024-02-13 12:40:00|188411.4|188321.4|188410.7|188320.7|188453.5|188363.5|188396|188306|818
1707828300000|2024-02-13 12:45:00|188412.9|188322.9|188376.4|188286.4|188495.7|188405.7|188307.4|188217.4|812
1707828600000|2024-02-13 12:50:00|188376.3|188286.3|188239.1|188109.1|188377.8|188287.8|188196.5|188106.5|844
1707828900000|2024-02-13 12:55:00|188239.2|188109.2|188183.9|188053.9|188265.9|188143.5|188118.1|187988.1|752
1707829200000|2024-02-13 13:00:00|188184|188054|188404.1|188314.1|188407.4|188317.4|188156.4|188053.2|842
1707829500000|2024-02-13 13:05:00|188404.3|188314.3|188295.3|188205.3|188434.1|188344.1|188260.9|188170.9|878
1707829800000|2024-02-13 13:10:00|188294.4|188204.4|188385.8|188295.8|188385.8|188295.8|188284.1|188194.1|823
1707830100000|2024-02-13 13:15:00|188386.1|188296.1|188378.3|188288.3|188418.9|188328.9|188342.1|188252.1|714
1707830400000|2024-02-13 13:20:00|188384.9|188294.9|188220.7|188130.7|188392.1|188302.1|188201.8|188088.8|989
1707830700000|2024-02-13 13:25:00|188222.4|188132.4|188443.6|188101.6|188487.8|188202.3|188185.8|188055.8|959
1707831000000|2024-02-13 13:30:00|188480.3|188138.3|189906|189776|190059.9|189891.7|188462.6|188120.6|1167
1707831300000|2024-02-13 13:35:00|189907.6|189777.6|189819.9|189689.9|190165.1|190035.1|189700.1|189570.1|1158
1707831600000|2024-02-13 13:40:00|189821.7|189691.7|190242.3|190112.3|190328.9|190198.9|189820.9|189690.9|1139
1707831900000|2024-02-13 13:45:00|190242.2|190112.2|190421.2|190331.2|190516.2|190408.6|190163.7|190040.6|1088
1707832200000|2024-02-13 13:50:00|190421.6|190331.6|190481|190391|190604.8|190514.8|190272.7|190182.7|1085
1707832500000|2024-02-13 13:55:00|190482.7|190392.7|190506.7|190376.7|190638|190548|190434.3|190304.3|1058
1707832800000|2024-02-13 14:00:00|190497.3|190367.3|190856|190766|190874|190782.2|190497.3|190367.3|1064
1707833100000|2024-02-13 14:05:00|190854.8|190764.8|190669.8|190579.8|190907.2|190797.3|190589.4|190459.4|1005
1707833400000|2024-02-13 14:10:00|190669.3|190579.3|190922.6|190832.6|190995.9|190905.9|190669.3|190579.3|934
1707833700000|2024-02-13 14:15:00|190923.7|190833.7|190583.6|190453.6|190926.7|190836.7|190497|190367|1010
1707834000000|2024-02-13 14:20:00|190583.8|190453.8|190690.6|190600.6|190747.6|190657.6|190519.1|190429.1|1026
1707834300000|2024-02-13 14:25:00|190690.8|190600.8|190516.7|190426.7|190700.4|190610.4|190501.6|190411.6|1016
1707834600000|2024-02-13 14:30:00|190517.2|190427.2|190624.2|190494.2|190678.3|190548.3|190400.9|190310.9|1059
1707834900000|2024-02-13 14:35:00|190625.1|190495.1|190696.7|190606.7|190699.6|190609.6|190501.2|190411.2|1023
1707835200000|2024-02-13 14:40:00|190697.1|190607.1|190685.9|190595.9|190775.8|190682.2|190614.2|190524.2|1021
1707835500000|2024-02-13 14:45:00|190685.2|190595.2|190856.4|190726.4|190890.1|190760.1|190649.8|190559.8|1020
1707835800000|2024-02-13 14:50:00|190860.2|190730.2|191007.2|190877.2|191016.3|190915.2|190860.2|190730.2|965
1707836100000|2024-02-13 14:55:00|191007.8|190877.8|190983.8|190893.8|191013.7|190915.1|190952.5|190834.1|1046
1707836400000|2024-02-13 15:00:00|190972.7|190882.7|190978.6|190888.6|191016.4|190916.3|190966.1|190846.5|1029
1707836700000|2024-02-13 15:05:00|190979.8|190889.8|191203.9|191113.9|191219.9|191129.9|190979.2|190889.2|970
1707837000000|2024-02-13 15:10:00|191204.7|191114.7|191094.2|191004.2|191219.6|191129.6|191013.9|190923.9|935
1707837300000|2024-02-13 15:15:00|191093.9|191003.9|190989.8|190899.8|191113.1|191023.1|190961.9|190871.9|997
1707837600000|2024-02-13 15:20:00|190990.5|190900.5|190984.6|190894.6|191074.1|190984.1|190977.8|190887.8|976
1707837900000|2024-02-13 15:25:00|190984.9|190894.9|190832|190742|190986.6|190896.6|190752.8|190662.8|1040
1707838200000|2024-02-13 15:30:00|190832.6|190742.6|190896.6|190806.6|190955.7|190865.7|190813|190723|1057
1707838500000|2024-02-13 15:35:00|190893.6|190803.6|191051.6|190961.6|191137.5|191047.5|190884.6|190794.6|1027
1707838800000|2024-02-13 15:40:00|191051.5|190961.5|191153.9|191063.9|191207.7|191117.7|190999.3|190909.3|1002
1707839100000|2024-02-13 15:45:00|191162.2|191072.2|191178.8|191088.8|191214.5|191124.5|191158.6|191068.6|925
1707839400000|2024-02-13 15:50:00|191179|191089|191187.6|191097.6|191213.5|191123.5|191108.3|191018.3|953
1707839700000|2024-02-13 15:55:00|191187.9|191097.9|191202.4|191112.4|191205.2|191115.2|191159.6|191069.6|939
1707840000000|2024-02-13 16:00:00|191202.3|191112.3|191137.7|191047.7|191221.1|191131.1|191119.8|191029.8|927
1707840300000|2024-02-13 16:05:00|191137.9|191047.9|191079.2|190989.2|191141.4|191051.4|191064.2|190974.2|960
1707840600000|2024-02-13 16:10:00|191088|190998|191247.7|191117.7|191289|191159|191083.8|190993.8|967
1707840900000|2024-02-13 16:15:00|191248.3|191118.3|191343.4|191253.4|191373.5|191283.5|191233.6|191103.6|966
1707841200000|2024-02-13 16:20:00|191345|191255|191340.1|191210.1|191389.2|191284.2|191319.4|191205.2|988
1707841500000|2024-02-13 16:25:00|191338.5|191208.5|191366.2|191276.2|191378.3|191288.3|191261.5|191171.5|801
1707841800000|2024-02-13 16:30:00|191370.3|191280.3|191259.1|191169.1|191397.8|191307.8|191259.1|191169.1|884
1707842100000|2024-02-13 16:35:00|191259.2|191169.2|191267.1|191177.1|191346.1|191256.1|191230.4|191140.4|934
1707842400000|2024-02-13 16:40:00|191267.5|191177.5|191334.8|191244.8|191404.9|191314.9|191249.4|191159.4|878
1707842700000|2024-02-13 16:45:00|191339.8|191249.8|191327|191237|191374.1|191284.1|191276.2|191186.2|800
1707843000000|2024-02-13 16:50:00|191324.8|191234.8|191192.2|191102.2|191328.3|191238.3|191176|191086|803
1707843300000|2024-02-13 16:55:00|191191.9|191101.9|191052.3|190962.3|191213.1|191123.1|191039.4|190949.4|881
1707843600000|2024-02-13 17:00:00|191056.4|190966.4|191089.6|190999.6|191174.6|191044.6|191007.6|190903.6|975
1707843900000|2024-02-13 17:05:00|191090.5|191000.5|191131.6|191001.6|191161.4|191071.4|191090.5|190971.7|886
1707844200000|2024-02-13 17:10:00|191131.3|191001.3|191041.6|190951.6|191131.3|191022.8|191037.4|190926.8|844
1707844500000|2024-02-13 17:15:00|191041.7|190951.7|191120.3|191030.3|191138.9|191048.9|191015.4|190925|831
1707844800000|2024-02-13 17:20:00|191121.7|191031.7|191144.7|191014.7|191189.1|191059.1|191107|190977|891
1707845100000|2024-02-13 17:25:00|191143.8|191013.8|191236.6|191106.6|191238.7|191108.7|191137.7|191007.7|959
1707845400000|2024-02-13 17:30:00|191236.4|191106.4|191226.3|191096.3|191254.1|191124.1|191195.9|191065.9|922
1707845700000|2024-02-13 17:35:00|191226.5|191096.5|191383.8|191253.8|191404.2|191274.2|191202.7|191072.7|909
1707846000000|2024-02-13 17:40:00|191384.2|191254.2|191390.1|191300.1|191427.9|191322.7|191363.4|191245.8|884
1707846300000|2024-02-13 17:45:00|191389.6|191299.6|191479.8|191389.8|191507.8|191417.8|191389.1|191299.1|915
1707846600000|2024-02-13 17:50:00|191479.4|191389.4|191458.6|191368.6|191480.1|191390.1|191407.5|191317.5|778
1707846900000|2024-02-13 17:55:00|191459|191369|191432.5|191342.5|191496.6|191406.6|191424.6|191334.6|937
1707847200000|2024-02-13 18:00:00|191432.1|191342.1|191424.3|191334.3|191442.3|191352.3|191394.4|191304.4|623
1707847500000|2024-02-13 18:05:00|191423.4|191333.4|191438.9|191348.9|191478.4|191388.4|191401.2|191311.2|636
1707847800000|2024-02-13 18:10:00|191437.5|191347.5|191415.2|191325.2|191471.8|191381.8|191415.2|191325.2|760
1707848100000|2024-02-13 18:15:00|191415.7|191325.7|191345.1|191255.1|191448|191358|191327.3|191237.3|713
1707848400000|2024-02-13 18:20:00|191346.4|191256.4|191409.3|191319.3|191420.4|191330.4|191344.4|191254.4|813
1707848700000|2024-02-13 18:25:00|191408.2|191318.2|191399|191309|191420.6|191330.6|191389.3|191299.3|785
1707849000000|2024-02-13 18:30:00|191399.6|191309.6|191411.6|191281.6|191450.9|191339.3|191398.3|191276.7|817
1707849300000|2024-02-13 18:35:00|191410.8|191280.8|191464.5|191374.5|191479.7|191389.7|191409|191279|797
1707849600000|2024-02-13 18:40:00|191464.4|191374.4|191448.3|191358.3|191469.9|191379.9|191425.7|191335.7|719
1707849900000|2024-02-13 18:45:00|191448.1|191358.1|191511.2|191381.2|191512.9|191382.9|191440.6|191338.1|728
1707850200000|2024-02-13 18:50:00|191511.4|191381.4|191492.7|191402.7|191525.5|191421|191469.4|191375.7|679
1707850500000|2024-02-13 18:55:00|191492|191402|191585.2|191495.2|191586.5|191496.5|191490.1|191400.1|825
1707850800000|2024-02-13 19:00:00|191586.4|191496.4|191534.7|191444.7|191670.7|191580.7|191528.8|191438.8|966
1707851100000|2024-02-13 19:05:00|191533.9|191443.9|191606.1|191476.1|191612.8|191482.8|191518.8|191405.4|798
1707851400000|2024-02-13 19:10:00|191606.5|191476.5|191584.2|191494.2|191619.1|191516.9|191560.6|191470.6|670
1707851700000|2024-02-13 19:15:00|191584|191494|191562.5|191432.5|191593|191503|191490.7|191384.2|814
1707852000000|2024-02-13 19:20:00|191562.4|191432.4|191598.1|191468.1|191619.7|191503|191537.1|191432.1|915
1707852300000|2024-02-13 19:25:00|191597.4|191467.4|191620.1|191530.1|191642.2|191533.7|191582.4|191452.4|803
1707852600000|2024-02-13 19:30:00|191620.5|191530.5|191560.6|191470.6|191623.1|191533.1|191544.3|191454.3|685
1707852900000|2024-02-13 19:35:00|191561.1|191471.1|191559.6|191429.6|191579.7|191484.5|191542|191428.3|719
1707853200000|2024-02-13 19:40:00|191560.3|191430.3|191571.1|191441.1|191582.3|191452.3|191558|191428|568
1707853500000|2024-02-13 19:45:00|191571.3|191441.3|191608.6|191478.6|191617.1|191487.1|191553.6|191423.6|712
1707853800000|2024-02-13 19:50:00|191607.6|191477.6|191672.7|191582.7|191684.2|191594.2|191607.5|191477.5|683
1707854100000|2024-02-13 19:55:00|191672.1|191582.1|191786.4|191696.4|191787.7|191697.7|191656.3|191566.3|732
1707854400000|2024-02-13 20:00:00|191790.8|191700.8|191701.7|191571.7|191793.4|191703.4|191700.9|191570.9|827
1707854700000|2024-02-13 20:05:00|191701.9|191571.9|191569.4|191439.4|191705.4|191575.4|191562.8|191432.8|762
1707855000000|2024-02-13 20:10:00|191568.7|191438.7|191555.6|191425.6|191569|191439|191541.6|191411.6|753
1707855300000|2024-02-13 20:15:00|191555.5|191425.5|191503|191373|191555.5|191425.5|191471.7|191341.7|773
1707855600000|2024-02-13 20:20:00|191502.5|191372.5|191519.3|191389.3|191524.6|191394.6|191480.1|191350.1|861
1707855900000|2024-02-13 20:25:00|191520|191390|191439|191309|191520.5|191390.5|191435.6|191305.6|820
1707856200000|2024-02-13 20:30:00|191436.8|191306.8|191410|191280|191448.2|191318.2|191404.8|191274.8|842
1707856500000|2024-02-13 20:35:00|191410.2|191280.2|191451.5|191321.5|191451.5|191321.5|191402|191272|857
1707856800000|2024-02-13 20:40:00|191452|191322|191386.8|191256.8|191452|191322|191384.5|191254.5|771
1707857100000|2024-02-13 20:45:00|191387.3|191257.3|191422.7|191292.7|191426.5|191296.5|191387.3|191257.3|695
1707857400000|2024-02-13 20:50:00|191423.4|191293.4|191383|191253|191461|191331|191379|191249|715
1707857700000|2024-02-13 20:55:00|191383.5|191253.5|191358.6|191228.6|191387.5|191257.5|191338.6|191208.6|730
1707858000000|2024-02-13 21:00:00|191358.4|191228.4|191366.6|191236.6|191366.6|191236.6|191355.8|191225.8|163
1707858300000|2024-02-13 21:05:00|191366.5|191236.5|191368.3|191238.3|191371.4|191241.4|191363.8|191233.8|112
1707858600000|2024-02-13 21:10:00|191368.2|191238.2|191368.5|191238.5|191373.7|191243.7|191366|191236|98
1707858900000|2024-02-13 21:15:00|191366.2|191236.2|191349.3|191219.3|191367.2|191237.2|191344.5|191214.5|219
1707859200000|2024-02-13 21:20:00|191349.1|191219.1|191433|191303|191434.6|191304.6|191336.4|191206.4|391
1707859500000|2024-02-13 21:25:00|191432.9|191302.9|191422.5|191292.5|191442.5|191312.5|191421|191291|373
1707859800000|2024-02-13 21:30:00|191422.7|191292.7|191415.1|191285.1|191422.7|191292.7|191410.7|191280.7|343
1707860100000|2024-02-13 21:35:00|191415|191285|191408.4|191278.4|191417.4|191287.4|191404.5|191274.5|198
1707860400000|2024-02-13 21:40:00|191408.3|191278.3|191405.1|191275.1|191413.3|191283.3|191400.2|191270.2|173
1707860700000|2024-02-13 21:45:00|191405|191275|191408.4|191278.4|191411.8|191281.8|191398.5|191268.5|129
1707861000000|2024-02-13 21:50:00|191410.9|191280.9|191404.6|191274.6|191413.1|191283.1|191399.6|191269.6|345
1707861300000|2024-02-13 21:55:00|191404.2|191274.2|191466.7|191124.7|191587.6|191279.5|191332.3|190990.3|580
1707861600000|2024-02-13 22:00:00|191486.6|191144.6|191434.7|191092.7|191486.6|191144.6|191427.9|191085.9|30
1707861900000|2024-02-13 22:05:00|191358.3|191016.3|191389.3|191047.3|191389.9|191047.9|191358.3|191016.3|29
1707862200000|2024-02-13 22:10:00|191408.9|191066.9|191399.8|191057.8|191419.6|191077.6|191382.1|191040.1|135
1707862500000|2024-02-13 22:15:00|191398.7|191056.7|191418.6|191076.6|191418.7|191076.7|191395.7|191053.7|72
1707862800000|2024-02-13 22:20:00|191375.8|191033.8|191378.6|191036.6|191379.8|191037.8|191354.2|191012.2|22
1707863100000|2024-02-13 22:25:00|191379.1|191037.1|191381.8|191039.8|191392.4|191050.4|191370.3|191028.3|124
1707863400000|2024-02-13 22:30:00|191381.2|191039.2|191383.2|191041.2|191388.5|191046.5|191379.5|191037.5|128
1707863700000|2024-02-13 22:35:00|191383.4|191041.4|191414|191072|191414.2|191072.2|191383.1|191041.1|17
1707864000000|2024-02-13 22:40:00|191414.1|191072.1|191387.2|191045.2|191414.4|191072.4|191352.4|191010.4|17
1707864300000|2024-02-13 22:45:00|191390.3|191048.3|191380.4|191038.4|191394.8|191052.8|191364.3|191022.3|82
1707864600000|2024-02-13 22:50:00|191380.6|191038.6|191388.8|191046.8|191391.9|191049.9|191377|191035|66
1707864900000|2024-02-13 22:55:00|191388.7|191046.7|191421.7|191079.7|191422.9|191080.9|191357.2|191015.2|129
1707865200000|2024-02-13 23:00:00|191421.6|191079.6|191477.7|191135.7|191513.7|191171.7|191332.5|190990.5|287
1707865500000|2024-02-13 23:05:00|191483.7|191141.7|191445.7|191103.7|191496.2|191154.2|191427|191085|144
1707865800000|2024-02-13 23:10:00|191445.1|191103.1|191447.9|191105.9|191475|191133|191426.9|191084.9|131
1707866100000|2024-02-13 23:15:00|191442.3|191100.3|191470.1|191128.1|191480.3|191138.3|191406.5|191064.5|173
1707866400000|2024-02-13 23:20:00|191445.7|191103.7|191458.4|191116.4|191500.1|191158.1|191428.6|191086.6|119
1707866700000|2024-02-13 23:25:00|191458.3|191116.3|191447|191105|191463.8|191121.8|191444.6|191102.6|24
1707867000000|2024-02-13 23:30:00|191436.1|191094.1|191450.8|191108.8|191450.8|191108.8|191434.5|191092.5|19
1707867300000|2024-02-13 23:35:00|191450.9|191108.9|191452.5|191110.5|191452.5|191110.5|191439.5|191097.5|57
1707867600000|2024-02-13 23:40:00|191452|191110|191436|191094|191453|191111|191435.5|191093.5|89
1707867900000|2024-02-13 23:45:00|191435.8|191093.8|191449.8|191107.8|191452.8|191110.8|191433|191091|107
1707868200000|2024-02-13 23:50:00|191450.5|191108.5|191439.4|191097.4|191452.5|191110.5|191434.1|191092.1|107
1707868500000|2024-02-13 23:55:00|191438.9|191096.9|191444.6|191102.6|191453.2|191111.2|191422|191080|89
1707868800000|2024-02-14 00:00:00|191438.6|191096.6|191467|191125|191560.1|191218.1|191380.6|191038.6|418
1707869100000|2024-02-14 00:05:00|191467.1|191125.1|191493.8|191151.8|191555.7|191213.7|191439.4|191097.4|472
1707869400000|2024-02-14 00:10:00|191492.3|191150.3|191376|191034|191526.9|191184.9|191348.4|191006.4|440
1707869700000|2024-02-14 00:15:00|191390.6|191048.6|191538.2|191196.2|191557|191215|191354.3|191012.3|418
1707870000000|2024-02-14 00:20:00|191538.4|191196.4|191402.2|191060.2|191549|191207|191325|190983|354
1707870300000|2024-02-14 00:25:00|191402.8|191060.8|191367.9|191025.9|191414.1|191072.1|191336.5|190994.5|255
1707870600000|2024-02-14 00:30:00|191368.1|191026.1|191389.2|191047.2|191395.9|191053.9|191344.2|191002.2|467
1707870900000|2024-02-14 00:35:00|191389.3|191047.3|191484.9|191142.9|191543.3|191201.3|191342.4|191000.4|269
1707871200000|2024-02-14 00:40:00|191485.3|191143.3|191476.2|191134.2|191525.3|191183.3|191426.5|191084.5|245
1707871500000|2024-02-14 00:45:00|191476.1|191134.1|191457.3|191115.3|191523.7|191181.7|191380.7|191038.7|715
1707871800000|2024-02-14 00:50:00|191453.2|191111.2|191379.4|191037.4|191469.6|191127.6|191346.7|191015.3|462
1707872100000|2024-02-14 00:55:00|191379.9|191037.9|191472.6|191130.6|191483.3|191141.3|191348.6|191022.9|722
1707872400000|2024-02-14 01:00:00|191470.8|191128.8|191497.6|191287.3|191512.4|191334.9|191330.6|191079.4|469
1707872700000|2024-02-14 01:05:00|191492.3|191288.3|191427.2|191297.2|191497|191321.2|191424.4|191275.1|326
1707873000000|2024-02-14 01:10:00|191425.6|191295.6|191467.9|191337.9|191532.4|191382.2|191419.1|191270.6|691
1707873300000|2024-02-14 01:15:00|191468.1|191338.1|191470.2|191340.2|191502.1|191372.1|191451|191282.5|553
1707873600000|2024-02-14 01:20:00|191467.4|191337.4|191453.7|191323.7|191509.8|191345.3|191451.6|191285.1|578
1707873900000|2024-02-14 01:25:00|191455.8|191325.8|191444.6|191314.6|191495.6|191329.1|191438.8|191261|426
1707874200000|2024-02-14 01:30:00|191444.7|191314.7|191449.8|191319.8|191468.8|191338.8|191443|191313|474
1707874500000|2024-02-14 01:35:00|191449.2|191319.2|191454.4|191324.4|191469.8|191339.8|191447.2|191317.2|354
1707874800000|2024-02-14 01:40:00|191454.5|191324.5|191430.8|191300.8|191455.5|191325.5|191426.4|191296.4|411
1707875100000|2024-02-14 01:45:00|191430.7|191300.7|191427.9|191297.9|191456.4|191326.4|191424.5|191294.5|427
1707875400000|2024-02-14 01:50:00|191427.8|191297.8|191345.4|191215.4|191439.1|191309.1|191343.6|191213.6|331
1707875700000|2024-02-14 01:55:00|191345|191215|191382.2|191252.2|191403|191273|191343.4|191213.4|214
1707876000000|2024-02-14 02:00:00|191382.3|191252.3|191248.1|191118.1|191408|191278|191241.6|191111.6|541
1707876300000|2024-02-14 02:05:00|191249.2|191119.2|191259.9|191129.9|191273.6|191143.6|191248.2|191118.2|515
1707876600000|2024-02-14 02:10:00|191259.5|191129.5|191271.3|191141.3|191274.7|191144.7|191245.1|191115.1|525
1707876900000|2024-02-14 02:15:00|191271.2|191141.2|191214.5|191084.5|191271.3|191141.3|191208|191078|521
1707877200000|2024-02-14 02:20:00|191212.5|191082.5|191229|191099|191233|191103|191203.7|191073.7|247
1707877500000|2024-02-14 02:25:00|191229.1|191099.1|191249.4|191119.4|191314.7|191184.7|191227.1|191097.1|477
1707877800000|2024-02-14 02:30:00|191250.7|191120.7|191243.5|191113.5|191263.6|191133.6|191242.9|191112.9|558
1707878100000|2024-02-14 02:35:00|191243.7|191113.7|191313.9|191183.9|191319|191189|191241.8|191111.8|409
1707878400000|2024-02-14 02:40:00|191312.4|191182.4|191309.9|191179.9|191320.6|191190.6|191300.6|191170.6|226
1707878700000|2024-02-14 02:45:00|191309.7|191179.7|191274.6|191144.6|191309.7|191179.7|191270.1|191140.1|359
1707879000000|2024-02-14 02:50:00|191276.2|191146.2|191270.3|191140.3|191279.4|191149.4|191267.3|191137.3|417
1707879300000|2024-02-14 02:55:00|191273.2|191143.2|191226.8|191096.8|191276.8|191146.8|191213.7|191083.7|152
1707879600000|2024-02-14 03:00:00|191226.4|191096.4|191209.6|191079.6|191230.6|191100.6|191206.7|191076.7|149
1707879900000|2024-02-14 03:05:00|191210|191080|191216.3|191086.3|191216.7|191086.7|191194.8|191064.8|116
1707880200000|2024-02-14 03:10:00|191216.7|191086.7|191207.2|191077.2|191220.7|191090.7|191204.7|191074.7|95
1707880500000|2024-02-14 03:15:00|191206.8|191076.8|191248.8|191118.8|191254.6|191124.6|191205.4|191075.4|139
1707880800000|2024-02-14 03:20:00|191248.9|191118.9|191208.5|191078.5|191248.9|191118.9|191203.3|191073.3|341
1707881100000|2024-02-14 03:25:00|191208.7|191078.7|191209.8|191079.8|191218.4|191088.4|191198.2|191068.2|499
1707881400000|2024-02-14 03:30:00|191209.9|191079.9|191204.9|191074.9|191219.5|191089.5|191204.7|191074.7|431
1707881700000|2024-02-14 03:35:00|191205|191075|191201.3|191071.3|191216.1|191086.1|191194.2|191064.2|489
1707882000000|2024-02-14 03:40:00|191201.2|191071.2|191206.4|191076.4|191206.4|191076.4|191191.5|191061.5|501
1707882300000|2024-02-14 03:45:00|191206.2|191076.2|191134.8|191004.8|191206.8|191076.8|191120|190990|472
1707882600000|2024-02-14 03:50:00|191135|191005|191122.9|190992.9|191149.2|191019.2|191121.5|190991.5|213
1707882900000|2024-02-14 03:55:00|191122.8|190992.8|191143|191013|191145.4|191015.4|191110.8|190980.8|288
1707883200000|2024-02-14 04:00:00|191143.1|191013.1|191118|190988|191146.3|191016.3|191100|190970|285
1707883500000|2024-02-14 04:05:00|191117.7|190987.7|191141.5|191011.5|191150.4|191020.4|191114|190984|278
1707883800000|2024-02-14 04:10:00|191141.3|191011.3|191224.3|191094.3|191229.6|191099.6|191140.4|191010.4|456
1707884100000|2024-02-14 04:15:00|191224.2|191094.2|191233.6|191103.6|191234.2|191104.2|191222.2|191092.2|332
1707884400000|2024-02-14 04:20:00|191230.4|191100.4|191226.3|191096.3|191230.4|191100.4|191218.2|191088.2|342
1707884700000|2024-02-14 04:25:00|191226.4|191096.4|191227.8|191097.8|191232|191102|191222.1|191092.1|301
1707885000000|2024-02-14 04:30:00|191230.1|191100.1|191127.7|190997.7|191230.1|191100.1|191127.7|190997.7|304
1707885300000|2024-02-14 04:35:00|191126.9|190996.9|191146.1|191016.1|191155.1|191025.1|191100.4|190970.4|582
1707885600000|2024-02-14 04:40:00|191145.7|191015.7|191146.8|191016.8|191152.8|191022.8|191124.1|190994.1|380
1707885900000|2024-02-14 04:45:00|191146.7|191016.7|191130.2|191000.2|191148.9|191018.9|191124.5|190994.5|444
1707886200000|2024-02-14 04:50:00|191130.3|191000.3|191125.5|190995.5|191149.4|191019.4|191123.9|190993.9|417
1707886500000|2024-02-14 04:55:00|191125.3|190995.3|191129.9|190999.9|191136.9|191006.9|191118.1|190988.1|349
1707886800000|2024-02-14 05:00:00|191130|191000|191131.5|191001.5|191139.6|191009.6|191121.7|190991.7|413
1707887100000|2024-02-14 05:05:00|191131.3|191001.3|191129.5|190999.5|191138.8|191008.8|191125.3|190995.3|465
1707887400000|2024-02-14 05:10:00|191129.4|190999.4|191137.9|191007.9|191140.5|191010.5|191125.6|190995.6|446
1707887700000|2024-02-14 05:15:00|191141|191011|191187.8|191057.8|191196.8|191066.8|191125.2|190995.2|426
1707888000000|2024-02-14 05:20:00|191187.9|191057.9|191189.1|191059.1|191190.4|191060.4|191183.9|191053.9|251
1707888300000|2024-02-14 05:25:00|191188.6|191058.6|191153|191023|191189.6|191059.6|191113.5|190983.5|434
1707888600000|2024-02-14 05:30:00|191152.6|191022.6|191103.1|190973.1|191166.1|191036.1|191054|190924|612
1707888900000|2024-02-14 05:35:00|191102.9|190972.9|191094.2|190964.2|191134.7|191004.7|191080.7|190950.7|728
1707889200000|2024-02-14 05:40:00|191094.3|190964.3|191087.3|190957.3|191132|191002|191086.6|190956.6|739
1707889500000|2024-02-14 05:45:00|191087.5|190957.5|191092.5|190962.5|191101|190971|191082.1|190952.1|257
1707889800000|2024-02-14 05:50:00|191090.8|190960.8|191013.5|190883.5|191114.1|190984.1|190986|190856|538
1707890100000|2024-02-14 05:55:00|191013.9|190883.9|191058.9|190928.9|191105.4|190975.4|191013.9|190883.9|731
1707890400000|2024-02-14 06:00:00|191059.2|190929.2|190976.5|190846.5|191059.2|190929.2|190966.5|190836.5|720
1707890700000|2024-02-14 06:05:00|190978.4|190848.4|190916.7|190786.7|190978.4|190848.4|190898.2|190768.2|567
1707891000000|2024-02-14 06:10:00|190916.8|190786.8|190977.7|190847.7|190986|190856|190914.1|190784.1|857
1707891300000|2024-02-14 06:15:00|190979.1|190849.1|190954.2|190824.2|190979.3|190849.3|190912.2|190782.2|798
1707891600000|2024-02-14 06:20:00|190953.6|190823.6|190929.6|190799.6|190959.9|190829.9|190916.9|190786.9|767
1707891900000|2024-02-14 06:25:00|190928.2|190798.2|190961.9|190831.9|190966.1|190836.1|190912.4|190782.4|557
1707892200000|2024-02-14 06:30:00|190960.4|190830.4|190921.7|190791.7|190962.2|190832.2|190906.6|190776.6|651
1707892500000|2024-02-14 06:35:00|190923.3|190793.3|190913|190783|190923.3|190793.3|190902.3|190772.3|527
1707892800000|2024-02-14 06:40:00|190912.5|190782.5|190904.4|190774.4|190923.1|190793.1|190898.2|190768.2|600
1707893100000|2024-02-14 06:45:00|190904.2|190774.2|190904.6|190774.6|190910|190780|190886|190756|540
1707893400000|2024-02-14 06:50:00|190904.7|190774.7|190803.5|190673.5|190908.3|190778.3|190799|190669|418
1707893700000|2024-02-14 06:55:00|190805.7|190675.7|190805.6|190675.6|190823.5|190693.5|190799.6|190669.6|594
1707894000000|2024-02-14 07:00:00|190807.8|190677.8|190987.6|190857.6|191009.6|190879.6|190805.4|190675.4|806
1707894300000|2024-02-14 07:05:00|190993.7|190863.7|190961.9|190831.9|191045.2|190915.2|190959.6|190829.6|826
1707894600000|2024-02-14 07:10:00|190962.3|190832.3|190886|190756|190962.9|190832.9|190819.2|190689.2|991
1707894900000|2024-02-14 07:15:00|190886.7|190756.7|191049.1|190919.1|191062.8|190932.8|190854.1|190724.1|918
1707895200000|2024-02-14 07:20:00|191049.4|190919.4|191172.4|191042.4|191253.8|191123.8|191015.2|190885.2|929
1707895500000|2024-02-14 07:25:00|191174|191044|191114.4|190984.4|191204.1|191074.1|191075.5|190945.5|822
1707895800000|2024-02-14 07:30:00|191111.9|190981.9|191123.2|190993.2|191165.7|191035.7|191036.3|190906.3|816
1707896100000|2024-02-14 07:35:00|191121.8|190991.8|191284.6|191154.6|191300.3|191170.3|191108.6|190978.6|921
1707896400000|2024-02-14 07:40:00|191284.4|191154.4|191255.7|191125.7|191333.2|191203.2|191151.8|191021.8|708
1707896700000|2024-02-14 07:45:00|191255.3|191125.3|191137.6|191007.6|191255.3|191125.3|191116.2|190986.2|521
1707897000000|2024-02-14 07:50:00|191137.9|191007.9|191007.9|190877.9|191139.5|191009.5|190955.5|190825.5|707
1707897300000|2024-02-14 07:55:00|191008|190878|191243.7|191113.7|191273.6|191143.6|191008|190878|839
1707897600000|2024-02-14 08:00:00|191247.3|191117.3|191617.6|191487.6|191617.6|191487.6|191239.6|191109.6|970
1707897900000|2024-02-14 08:05:00|191618.9|191488.9|191708.3|191578.3|191794.9|191664.9|191608.4|191478.4|950
1707898200000|2024-02-14 08:10:00|191707.9|191577.9|191615.9|191485.9|191711.6|191581.6|191604|191474|703
1707898500000|2024-02-14 08:15:00|191613.7|191483.7|191674.1|191544.1|191696.9|191566.9|191612.4|191482.4|428
1707898800000|2024-02-14 08:20:00|191673.6|191543.6|191667|191537|191690.7|191560.7|191643.6|191513.6|626
1707899100000|2024-02-14 08:25:00|191666.8|191536.8|191677.9|191547.9|191690.9|191560.9|191641.9|191511.9|704
1707899400000|2024-02-14 08:30:00|191676.6|191546.6|191950.7|191820.7|191976.5|191846.5|191676.6|191546.6|876
1707899700000|2024-02-14 08:35:00|191943.7|191813.7|191867.1|191737.1|191969.5|191839.5|191863.4|191733.4|665
1707900000000|2024-02-14 08:40:00|191869.2|191739.2|191737.8|191607.8|191895.4|191765.4|191701.1|191571.1|690
1707900300000|2024-02-14 08:45:00|191741.4|191611.4|191785.1|191655.1|191844.7|191714.7|191737.8|191607.8|694
1707900600000|2024-02-14 08:50:00|191785|191655|191628.8|191498.8|191824.5|191694.5|191623|191493|863
1707900900000|2024-02-14 08:55:00|191628.2|191498.2|191612|191482|191720|191590|191610.4|191480.4|780
1707901200000|2024-02-14 09:00:00|191611.5|191481.5|191488.3|191358.3|191648.5|191518.5|191467.4|191337.4|803
1707901500000|2024-02-14 09:05:00|191488.5|191358.5|191494.3|191364.3|191541.2|191411.2|191423.7|191293.7|766
1707901800000|2024-02-14 09:10:00|191493.8|191363.8|191517.4|191387.4|191599.7|191469.7|191424.9|191294.9|863
1707902100000|2024-02-14 09:15:00|191517|191387|191554.3|191424.3|191613.3|191483.3|191499.2|191369.2|804
1707902400000|2024-02-14 09:20:00|191554.2|191424.2|191592.8|191462.8|191701.9|191571.9|191554.2|191424.2|828
1707902700000|2024-02-14 09:25:00|191593.1|191463.1|191556.1|191426.1|191606.1|191476.1|191539.6|191409.6|698
1707903000000|2024-02-14 09:30:00|191556|191426|191378.4|191248.4|191568.7|191438.7|191333.5|191203.5|810
1707903300000|2024-02-14 09:35:00|191379.7|191249.7|191355.1|191225.1|191391.4|191261.4|191342.5|191212.5|624
1707903600000|2024-02-14 09:40:00|191353.5|191223.5|191414.5|191284.5|191418.5|191288.5|191348.1|191218.1|693
1707903900000|2024-02-14 09:45:00|191414.4|191284.4|191496.6|191366.6|191511.6|191381.6|191396.1|191266.1|714
1707904200000|2024-02-14 09:50:00|191495.8|191365.8|191505.9|191375.9|191508.6|191378.6|191476.5|191346.5|604
1707904500000|2024-02-14 09:55:00|191505.7|191375.7|191619.3|191489.3|191619.3|191489.3|191500.3|191370.3|520
1707904800000|2024-02-14 10:00:00|191619.1|191489.1|191679.3|191549.3|191742.2|191612.2|191617.9|191487.9|748
1707905100000|2024-02-14 10:05:00|191678.7|191548.7|191647.4|191517.4|191706.7|191576.7|191571.7|191441.7|663
1707905400000|2024-02-14 10:10:00|191647.3|191517.3|191695.6|191565.6|191730.7|191600.7|191645.4|191515.4|670
1707905700000|2024-02-14 10:15:00|191696.7|191566.7|191624.2|191494.2|191722.9|191592.9|191616.3|191486.3|693
1707906000000|2024-02-14 10:20:00|191624.4|191494.4|191654.8|191524.8|191761.9|191631.9|191618.9|191488.9|655
1707906300000|2024-02-14 10:25:00|191701.4|191571.4|191754.8|191624.8|191766.9|191636.9|191664.1|191534.1|837
1707906600000|2024-02-14 10:30:00|191754.9|191624.9|191686|191556|191821.5|191691.5|191682.1|191552.1|727
1707906900000|2024-02-14 10:35:00|191686.4|191556.4|191664.7|191534.7|191698.9|191568.9|191625.2|191495.2|569
1707907200000|2024-02-14 10:40:00|191664.5|191534.5|191679|191549|191720.9|191590.9|191662.2|191532.2|595
1707907500000|2024-02-14 10:45:00|191681.4|191551.4|191797.4|191667.4|191797.4|191667.4|191677.2|191547.2|704
1707907800000|2024-02-14 10:50:00|191795.1|191665.1|191674.6|191544.6|191821.5|191691.5|191674.6|191544.6|790
1707908100000|2024-02-14 10:55:00|191674.5|191544.5|191587.6|191457.6|191697|191567|191544.6|191414.6|993
1707908400000|2024-02-14 11:00:00|191587|191457|191663.9|191533.9|191664.9|191534.9|191492.2|191362.2|940
1707908700000|2024-02-14 11:05:00|191660.7|191530.7|191631.8|191501.8|191669.3|191539.3|191584.7|191454.7|604
1707909000000|2024-02-14 11:10:00|191632|191502|191484.4|191354.4|191645.6|191515.6|191402.4|191272.4|867
1707909300000|2024-02-14 11:15:00|191484.2|191354.2|191390.3|191260.3|191495.9|191365.9|191389.5|191259.5|575
1707909600000|2024-02-14 11:20:00|191390|191260|191534.9|191404.9|191534.9|191404.9|191390|191260|647
1707909900000|2024-02-14 11:25:00|191534.7|191404.7|191614.7|191484.7|191655.2|191525.2|191531.9|191401.9|703
1707910200000|2024-02-14 11:30:00|191615|191485|191571.8|191441.8|191745.2|191615.2|191552.1|191422.1|689
1707910500000|2024-02-14 11:35:00|191560.8|191430.8|191448|191318|191612.9|191482.9|191444.2|191314.2|691
1707910800000|2024-02-14 11:40:00|191449.7|191319.7|191482.9|191352.9|191491.4|191361.4|191445.3|191315.3|714
1707911100000|2024-02-14 11:45:00|191486.7|191356.7|191597|191467|191608.8|191478.8|191484.9|191354.9|680
1707911400000|2024-02-14 11:50:00|191598.7|191468.7|191589.4|191459.4|191696.8|191566.8|191532|191402|712
1707911700000|2024-02-14 11:55:00|191588.3|191458.3|191498.3|191368.3|191588.3|191458.3|191463.3|191333.3|674
1707912000000|2024-02-14 12:00:00|191494.3|191364.3|191386|191256|191497|191367|191375.1|191245.1|669
1707912300000|2024-02-14 12:05:00|191386.1|191256.1|191212.4|191082.4|191386.1|191256.1|191179.7|191049.7|771
1707912600000|2024-02-14 12:10:00|191215.9|191085.9|191023.7|190893.7|191215.9|191085.9|191022.1|190892.1|611
1707912900000|2024-02-14 12:15:00|191023.6|190893.6|190987.2|190857.2|191107.2|190977.2|190932.5|190802.5|743
1707913200000|2024-02-14 12:20:00|190986.9|190856.9|190982.8|190852.8|191002.8|190872.8|190959.1|190829.1|601
1707913500000|2024-02-14 12:25:00|190982.3|190852.3|191049.2|190919.2|191070.8|190940.8|190977.7|190847.7|717
1707913800000|2024-02-14 12:30:00|191050.5|190920.5|191029.2|190899.2|191052.2|190922.2|190980.6|190850.6|674
1707914100000|2024-02-14 12:35:00|191028.7|190898.7|191093.7|190963.7|191121.3|190991.3|191006.3|190876.3|709
1707914400000|2024-02-14 12:40:00|191093.3|190963.3|190920.3|190790.3|191124.9|190994.9|190915.5|190785.5|704
1707914700000|2024-02-14 12:45:00|190920.4|190790.4|190881.2|190751.2|190929.7|190799.7|190844.8|190714.8|524
1707915000000|2024-02-14 12:50:00|190881.4|190751.4|190808|190678|190897.8|190767.8|190792.3|190662.3|565
1707915300000|2024-02-14 12:55:00|190806.9|190676.9|190749.1|190619.1|190813.8|190683.8|190731.9|190601.9|595
1707915600000|2024-02-14 13:00:00|190748.6|190618.6|190468.2|190338.2|190748.6|190618.6|190468.1|190338.1|826
1707915900000|2024-02-14 13:05:00|190468|190338|190439.5|190309.5|190593.2|190463.2|190400.5|190270.5|794
1707916200000|2024-02-14 13:10:00|190439.6|190309.6|190457.2|190367.2|190509.9|190419.9|190439.2|190309.2|684
1707916500000|2024-02-14 13:15:00|190457.1|190367.1|190629.1|190539.1|190685.6|190595.6|190457.1|190367.1|891
1707916800000|2024-02-14 13:20:00|190638.7|190548.7|190675.8|190585.8|190785.6|190659.7|190632.6|190542.6|827
1707917100000|2024-02-14 13:25:00|190675.5|190585.5|190792.8|190702.8|190888.9|190788.9|190672.8|190582.8|875
1707917400000|2024-02-14 13:30:00|190792.7|190702.7|190795.6|190705.6|190872.9|190781.8|190749.7|190659.7|859
1707917700000|2024-02-14 13:35:00|190803.9|190713.9|190554.4|190464.4|190817.9|190727.9|190505.8|190415.8|915
1707918000000|2024-02-14 13:40:00|190553.6|190463.6|190729.6|190639.6|190763.1|190673.1|190551.7|190461.7|845
1707918300000|2024-02-14 13:45:00|190729.7|190639.7|190789.2|190699.2|190808.7|190718.7|190705|190615|762
1707918600000|2024-02-14 13:50:00|190790.2|190700.2|190962.3|190872.3|190996.9|190906.9|190774.2|190684.2|905
1707918900000|2024-02-14 13:55:00|190968|190878|190987.8|190897.8|191050.1|190934.7|190944.1|190854.1|841
1707919200000|2024-02-14 14:00:00|190989.3|190899.3|190981.6|190891.6|190993.2|190903.2|190915.4|190825.4|758
1707919500000|2024-02-14 14:05:00|190981.4|190891.4|190975.8|190885.8|191082.2|190992.2|190931.5|190841.5|797
1707919800000|2024-02-14 14:10:00|190978.3|190888.3|190886.3|190796.3|191022.8|190932.8|190833.7|190743.7|651
1707920100000|2024-02-14 14:15:00|190888.9|190798.9|190870.4|190780.4|190952|190862|190809.4|190719.4|729
1707920400000|2024-02-14 14:20:00|190870.5|190780.5|190698.6|190608.6|190898.4|190808.4|190698.2|190608.2|883
1707920700000|2024-02-14 14:25:00|190696.3|190606.3|190872.6|190742.6|190898.4|190768.4|190678.7|190588.7|930
1707921000000|2024-02-14 14:30:00|190873.2|190743.2|190689.9|190599.9|190884.3|190754.3|190500.5|190410.5|1043
1707921300000|2024-02-14 14:35:00|190690.2|190600.2|190672.1|190582.1|190824.9|190694.9|190650.1|190560.1|922
1707921600000|2024-02-14 14:40:00|190671.9|190581.9|190550.8|190460.8|190688|190598|190522.3|190432.3|936
1707921900000|2024-02-14 14:45:00|190551|190461|190688.1|190598.1|190693.7|190603.7|190547.4|190457.4|953
1707922200000|2024-02-14 14:50:00|190688.2|190598.2|190677.8|190587.8|190771.5|190681.5|190640.5|190550.5|889
1707922500000|2024-02-14 14:55:00|190677.4|190587.4|190812.8|190722.8|190863|190773|190636.1|190546.1|984
1707922800000|2024-02-14 15:00:00|190806.2|190716.2|190857|190767|191024.7|190919.5|190804.8|190714.8|1019
1707923100000|2024-02-14 15:05:00|190856.8|190766.8|190948.3|190858.3|190959.4|190869.4|190795.7|190705.7|905
1707923400000|2024-02-14 15:10:00|190947.2|190857.2|190938.6|190848.6|190953.2|190863.2|190856.7|190766.7|933
1707923700000|2024-02-14 15:15:00|190938.4|190848.4|190816.4|190726.4|190976|190886|190785|190695|904
1707924000000|2024-02-14 15:20:00|190816.3|190726.3|190648.4|190558.4|190816.4|190726.4|190630|190540|900
1707924300000|2024-02-14 15:25:00|190648.1|190558.1|190635.7|190545.7|190686.5|190596.5|190621.9|190531.9|847
1707924600000|2024-02-14 15:30:00|190632.6|190542.6|190700.4|190610.4|190745.6|190655.6|190618.7|190528.7|932
1707924900000|2024-02-14 15:35:00|190699.7|190609.7|190644.8|190554.8|190716.5|190626.5|190630.6|190540.6|856
1707925200000|2024-02-14 15:40:00|190644.5|190554.5|190708.8|190618.8|190745.9|190655.9|190616.8|190526.8|871
1707925500000|2024-02-14 15:45:00|190708.7|190618.7|190630.7|190540.7|190715.8|190625.8|190598.7|190508.7|821
1707925800000|2024-02-14 15:50:00|190630.6|190540.6|190508.8|190418.8|190679.9|190589.9|190505|190415|869
1707926100000|2024-02-14 15:55:00|190507.4|190417.4|190590.2|190500.2|190595.8|190505.8|190434|190344|1012
1707926400000|2024-02-14 16:00:00|190588.1|190498.1|190586.1|190496.1|190695.8|190605.8|190567.4|190477.4|996
1707926700000|2024-02-14 16:05:00|190585|190495|190557.1|190467.1|190588.6|190498.6|190517|190427|899
1707927000000|2024-02-14 16:10:00|190553.3|190463.3|190557.9|190467.9|190561.5|190471.5|190428.8|190338.8|913
1707927300000|2024-02-14 16:15:00|190557.8|190467.8|190529.1|190439.1|190567.3|190477.3|190472.2|190382.2|860
1707927600000|2024-02-14 16:20:00|190529.2|190439.2|190755.7|190665.7|190786|190685.2|190529.2|190439.2|808
1707927900000|2024-02-14 16:25:00|190758.5|190668.5|190686.6|190596.6|190793.4|190703.4|190683.1|190593.1|935
1707928200000|2024-02-14 16:30:00|190687.1|190597.1|190679.1|190589.1|190740|190643.9|190616|190526|897
1707928500000|2024-02-14 16:35:00|190679|190589|190502.9|190372.9|190679.7|190589.7|190489.1|190359.1|943
1707928800000|2024-02-14 16:40:00|190503.5|190373.5|190574.2|190444.2|190575|190445|190474.3|190345|908
1707929100000|2024-02-14 16:45:00|190576.9|190446.9|190532.9|190442.9|190602.5|190484.5|190519.2|190423.5|802
1707929400000|2024-02-14 16:50:00|190533.1|190443.1|190421.1|190291.1|190543.6|190453.6|190404.8|190274.8|837
1707929700000|2024-02-14 16:55:00|190419.6|190289.6|190432.1|190342.1|190435.3|190345.3|190363.1|190273.1|729
1707930000000|2024-02-14 17:00:00|190432.8|190342.8|190622.3|190492.3|190622.3|190492.3|190432.8|190320.3|883
1707930300000|2024-02-14 17:05:00|190622.8|190492.8|190572.7|190442.7|190652.3|190522.3|190570.5|190440.5|783
1707930600000|2024-02-14 17:10:00|190574.3|190444.3|190547.3|190417.3|190579.1|190449.1|190474.6|190344.6|782
1707930900000|2024-02-14 17:15:00|190546.7|190416.7|190697.7|190567.7|190702.7|190572.7|190546.7|190416.7|753
1707931200000|2024-02-14 17:20:00|190697.2|190567.2|190658.9|190528.9|190738.1|190608.1|190656.4|190526.4|754
1707931500000|2024-02-14 17:25:00|190660.5|190530.5|190608|190478|190675.5|190545.5|190607.8|190477.8|657
1707931800000|2024-02-14 17:30:00|190606.7|190476.7|190652|190522|190660.3|190530.3|190599.8|190469.8|796
1707932100000|2024-02-14 17:35:00|190652.2|190522.2|190675.5|190545.5|190710.1|190580.1|190642.8|190512.8|932
1707932400000|2024-02-14 17:40:00|190675.9|190545.9|190698.9|190568.9|190706.3|190576.3|190622.8|190492.8|914
1707932700000|2024-02-14 17:45:00|190702.1|190572.1|190657.5|190527.5|190717.8|190587.8|190647.9|190517.9|863
1707933000000|2024-02-14 17:50:00|190658.6|190528.6|190661.8|190531.8|190681.4|190551.4|190644.2|190514.2|761
1707933300000|2024-02-14 17:55:00|190664.3|190534.3|190663.2|190533.2|190669.9|190539.9|190634.4|190504.4|900
1707933600000|2024-02-14 18:00:00|190661.7|190531.7|190565.2|190435.2|190667.4|190537.4|190535.6|190405.6|883
1707933900000|2024-02-14 18:05:00|190564.3|190434.3|190616.4|190486.4|190617.6|190487.6|190548.3|190418.3|832
1707934200000|2024-02-14 18:10:00|190617.8|190487.8|190613.7|190483.7|190625.5|190495.5|190563.1|190433.1|832
1707934500000|2024-02-14 18:15:00|190611.8|190481.8|190617.3|190487.3|190617.8|190487.8|190557.6|190427.6|815
1707934800000|2024-02-14 18:20:00|190617.2|190487.2|190660.3|190530.3|190670.9|190540.9|190596.7|190466.7|764
1707935100000|2024-02-14 18:25:00|190657.8|190527.8|190596.4|190466.4|190678.5|190548.5|190596.4|190466.4|849
1707935400000|2024-02-14 18:30:00|190596.7|190466.7|190568.5|190438.5|190596.7|190466.7|190555.7|190425.7|823
1707935700000|2024-02-14 18:35:00|190563|190433|190576|190446|190585.2|190455.2|190541|190411|766
1707936000000|2024-02-14 18:40:00|190576.1|190446.1|190601.2|190471.2|190619.9|190489.9|190569.2|190439.2|754
1707936300000|2024-02-14 18:45:00|190605.5|190475.5|190583.3|190453.3|190611.9|190481.9|190570.2|190440.2|794
1707936600000|2024-02-14 18:50:00|190584.6|190454.6|190597|190467|190607.7|190477.7|190572.1|190442.1|693
1707936900000|2024-02-14 18:55:00|190592.5|190462.5|190607.2|190477.2|190619|190489|190588.3|190458.3|723
1707937200000|2024-02-14 19:00:00|190606.9|190476.9|190605.9|190475.9|190623.4|190493.4|190595|190465|768
1707937500000|2024-02-14 19:05:00|190606.6|190476.6|190583.7|190453.7|190627.9|190497.9|190581.4|190451.4|833
1707937800000|2024-02-14 19:10:00|190585|190455|190573.8|190443.8|190609.7|190479.7|190560.1|190430.1|704
1707938100000|2024-02-14 19:15:00|190574.1|190444.1|190593.5|190463.5|190595.9|190465.9|190564|190434|743
1707938400000|2024-02-14 19:20:00|190590.2|190460.2|190590.9|190460.9|190595.5|190465.5|190575.7|190445.7|712
1707938700000|2024-02-14 19:25:00|190591.2|190461.2|190581.5|190451.5|190597.6|190467.6|190576.9|190446.9|764
1707939000000|2024-02-14 19:30:00|190581.3|190451.3|190581.2|190451.2|190590|190460|190568.7|190438.7|705
1707939300000|2024-02-14 19:35:00|190581.3|190451.3|190564.8|190434.8|190587.4|190457.4|190560.7|190430.7|703
1707939600000|2024-02-14 19:40:00|190565.2|190435.2|190579|190449|190582.2|190452.2|190561.5|190431.5|666
1707939900000|2024-02-14 19:45:00|190579.1|190449.1|190552.6|190422.6|190586.4|190456.4|190548.2|190418.2|724
1707940200000|2024-02-14 19:50:00|190553.1|190423.1|190554.6|190424.6|190561.6|190431.6|190544.2|190414.2|622
1707940500000|2024-02-14 19:55:00|190554.7|190424.7|190652.3|190522.3|190652.3|190522.3|190550|190420|697
1707940800000|2024-02-14 20:00:00|190652.2|190522.2|190662.3|190532.3|190683.1|190553.1|190648|190518|742
1707941100000|2024-02-14 20:05:00|190662.1|190532.1|190670.4|190540.4|190677.9|190547.9|190659.6|190529.6|731
1707941400000|2024-02-14 20:10:00|190669.4|190539.4|190671|190541|190678.5|190548.5|190666.2|190536.2|626
1707941700000|2024-02-14 20:15:00|190672.1|190542.1|190697.8|190567.8|190698.7|190568.7|190668.3|190538.3|558
1707942000000|2024-02-14 20:20:00|190697.4|190567.4|190693.4|190563.4|190706.3|190576.3|190678.3|190548.3|550
1707942300000|2024-02-14 20:25:00|190694|190564|190673.4|190543.4|190696.2|190566.2|190666.5|190536.5|723
1707942600000|2024-02-14 20:30:00|190673|190543|190675.5|190545.5|190688.7|190558.7|190656.6|190526.6|729
1707942900000|2024-02-14 20:35:00|190675.3|190545.3|190676.2|190546.2|190682.8|190552.8|190654.1|190524.1|818
1707943200000|2024-02-14 20:40:00|190676.9|190546.9|190668.4|190538.4|190683.1|190553.1|190666.1|190536.1|736
1707943500000|2024-02-14 20:45:00|190668.2|190538.2|190683.1|190553.1|190685.4|190555.4|190664.1|190534.1|547
1707943800000|2024-02-14 20:50:00|190680.9|190550.9|190685.3|190555.3|190698.2|190568.2|190679.9|190549.9|632
1707944100000|2024-02-14 20:55:00|190684.5|190554.5|190668.6|190538.6|190688.8|190558.8|190653|190523|568
1707944400000|2024-02-14 21:00:00|190667.6|190537.6|190685.8|190555.8|190691.7|190561.7|190656.6|190526.6|397
1707944700000|2024-02-14 21:05:00|190685.2|190555.2|190667.2|190537.2|190710.5|190580.5|190664.5|190534.5|378
1707945000000|2024-02-14 21:10:00|190666.2|190536.2|190652.1|190522.1|190671.1|190541.1|190635|190505|247
1707945300000|2024-02-14 21:15:00|190654.5|190524.5|190681.7|190551.7|190681.7|190551.7|190650.5|190520.5|191
1707945600000|2024-02-14 21:20:00|190681.6|190551.6|190677.8|190547.8|190682|190552|190669.8|190539.8|186
1707945900000|2024-02-14 21:25:00|190677.9|190547.9|190679.4|190549.4|190681.9|190551.9|190671.7|190541.7|77
1707946200000|2024-02-14 21:30:00|190678.8|190548.8|190664.4|190534.4|190682.2|190552.2|190660.8|190530.8|107
1707946500000|2024-02-14 21:35:00|190664.5|190534.5|190565|190435|190666|190536|190558.5|190428.5|190
1707946800000|2024-02-14 21:40:00|190565.3|190435.3|190554.1|190424.1|190566.2|190436.2|190548.6|190418.6|192
1707947100000|2024-02-14 21:45:00|190550.7|190420.7|190559.2|190429.2|190565.8|190435.8|190548.2|190418.2|217
1707947400000|2024-02-14 21:50:00|190561.2|190431.2|190598.9|190378.6|190614.6|190444.2|190554.8|190364.7|217
1707947700000|2024-02-14 21:55:00|190597.5|190345.6|190620.8|190278.8|190690.7|190432.6|190560.9|190275.9|360
1707948000000|2024-02-14 22:00:00|190621.4|190279.4|190607.9|190265.9|190638.8|190296.8|190566.6|190224.6|27
1707948300000|2024-02-14 22:05:00|190601.2|190259.2|190765.1|190423.1|190765.4|190423.4|190591.9|190249.9|64
1707948600000|2024-02-14 22:10:00|190770.9|190428.9|190681.4|190339.4|190770.9|190428.9|190605.2|190263.2|326
1707948900000|2024-02-14 22:15:00|190681.7|190339.7|190655.7|190313.7|190694.3|190352.3|190654.9|190312.9|17
1707949200000|2024-02-14 22:20:00|190655.1|190313.1|190653.3|190311.3|190658.6|190316.6|190651.3|190309.3|30
1707949500000|2024-02-14 22:25:00|190652.5|190310.5|190681.2|190339.2|190692.5|190350.5|190651.5|190309.5|32
1707949800000|2024-02-14 22:30:00|190680.7|190338.7|190644.6|190302.6|190680.7|190338.7|190643.4|190301.4|121
1707950100000|2024-02-14 22:35:00|190644.7|190302.7|190734.3|190392.3|190734.3|190392.3|190644.7|190302.7|37
1707950700000|2024-02-14 22:45:00|190776.3|190434.3|190776.3|190434.3|190776.3|190434.3|190776.3|190434.3|1
1707951300000|2024-02-14 22:55:00|190885.4|190543.4|190851.4|190509.4|190886.5|190544.5|190831.9|190489.9|37
1707951600000|2024-02-14 23:00:00|190859|190517|190918.1|190576.1|191021.8|190679.8|190859|190517|191
1707951900000|2024-02-14 23:05:00|190918.3|190576.3|190886.4|190544.4|190942.8|190600.8|190847.5|190505.5|117
1707952200000|2024-02-14 23:10:00|190886.6|190544.6|190924.8|190582.8|190927.4|190585.4|190854|190512|121
1707952500000|2024-02-14 23:15:00|190924.4|190582.4|190733|190391|190926.4|190584.4|190687.4|190345.4|336
1707952800000|2024-02-14 23:20:00|190733.3|190391.3|190724.8|190382.8|190739.7|190397.7|190708.2|190366.2|218
1707953100000|2024-02-14 23:25:00|190724.9|190382.9|190725.7|190383.7|190744.8|190402.8|190713.5|190371.5|172
1707953400000|2024-02-14 23:30:00|190727.5|190385.5|190719|190377|190727.6|190385.6|190705.8|190363.8|172
1707953700000|2024-02-14 23:35:00|190707.8|190365.8|190707.8|190365.8|190720.2|190378.2|190706.3|190364.3|139
1707954000000|2024-02-14 23:40:00|190717.4|190375.4|190718.8|190376.8|190720.7|190378.7|190705.5|190363.5|186
1707954300000|2024-02-14 23:45:00|190718.2|190376.2|190708.8|190366.8|190719|190377|190700.5|190358.5|170
1707954600000|2024-02-14 23:50:00|190709|190367|190723.8|190381.8|190734.9|190392.9|190709|190367|241
1707954900000|2024-02-14 23:55:00|190725.4|190383.4|190699|190357|190732.2|190390.2|190687.2|190345.2|251
1707955200000|2024-02-15 00:00:00|190698.3|190356.3|190664.9|190326.5|190707.5|190365.5|190664.1|190322.1|521
1707955500000|2024-02-15 00:05:00|190664.7|190330.5|190637.4|190348.2|190675.7|190364.8|190633.3|190312.7|469
1707955800000|2024-02-15 00:10:00|190637.3|190348.1|190645.1|190365.6|190649.9|190368.4|190634.8|190344.9|417
1707956100000|2024-02-15 00:15:00|190644.9|190365.4|190658.7|190421.2|190683.1|190442.4|190610.8|190346.5|458
1707956400000|2024-02-15 00:20:00|190658.2|190420.7|190667.2|190432.7|190682.1|190468.4|190658|190420.6|426
1707956700000|2024-02-15 00:25:00|190667.7|190433.2|190633.3|190372|190703.7|190501.9|190574.2|190353.4|485
1707957000000|2024-02-15 00:30:00|190629.7|190371.9|190720.4|190449.9|190751.3|190500.7|190629.7|190340.8|601
1707957300000|2024-02-15 00:35:00|190720.3|190449.8|190731.1|190455.6|190751.2|190473.1|190690.8|190413.6|224
1707957600000|2024-02-15 00:40:00|190752.2|190455.4|190717.9|190464.1|190758.7|190481.7|190698.7|190424|244
1707957900000|2024-02-15 00:45:00|190755.8|190432.3|190698.9|190470.7|190755.8|190493.5|190695.9|190432.3|237
1707958200000|2024-02-15 00:50:00|190699.3|190470.1|190724.4|190477|190743.4|190494.8|190697.4|190446.9|181
1707958500000|2024-02-15 00:55:00|190723.8|190477.8|190718.9|190494.1|190737.5|190499.9|190709.7|190450|485
1707958800000|2024-02-15 01:00:00|190681.3|190551.3|190688.1|190487.6|190719.9|190552.7|190620.7|190470.3|248
1707959100000|2024-02-15 01:05:00|190662.1|190487.7|190739.3|190609.3|190747.9|190617.9|190661.5|190487.7|295
1707959400000|2024-02-15 01:10:00|190739|190609|190741.1|190611.1|190751.8|190621.8|190738.5|190608.5|314
1707959700000|2024-02-15 01:15:00|190741|190611|190740.3|190610.3|190758.1|190628.1|190740.2|190610.2|314
1707960000000|2024-02-15 01:20:00|190741.4|190611.4|190744.5|190614.5|190746.1|190616.1|190734.4|190604.4|250
1707960300000|2024-02-15 01:25:00|190742.9|190612.9|190744.4|190614.4|190746.3|190616.3|190726.4|190596.4|285
1707960600000|2024-02-15 01:30:00|190743.9|190613.9|190718.7|190588.7|190743.9|190613.9|190691.2|190561.2|440
1707960900000|2024-02-15 01:35:00|190719.7|190589.7|190810.1|190680.1|190828.9|190698.9|190719.6|190589.6|297
1707961200000|2024-02-15 01:40:00|190809.4|190679.4|190826.9|190696.9|190833.1|190703.1|190806.5|190676.5|251
1707961500000|2024-02-15 01:45:00|190826.8|190696.8|190800|190670|190828.3|190698.3|190795.1|190665.1|225
1707961800000|2024-02-15 01:50:00|190798.1|190668.1|190805.2|190675.2|190812.6|190682.6|190778.5|190648.5|364
1707962100000|2024-02-15 01:55:00|190805.1|190675.1|190813|190683|190820.3|190690.3|190798.9|190668.9|345
1707962400000|2024-02-15 02:00:00|190810.6|190680.6|190819.2|190689.2|190819.3|190689.3|190794.5|190664.5|315
1707962700000|2024-02-15 02:05:00|190819.3|190689.3|190842.6|190712.6|190842.6|190712.6|190819.3|190689.3|290
1707963000000|2024-02-15 02:10:00|190842.8|190712.8|190843.9|190713.9|190846.9|190716.9|190837.7|190707.7|189
1707963300000|2024-02-15 02:15:00|190843.8|190713.8|190828.5|190698.5|190847.1|190717.1|190828.5|190698.5|229
1707963600000|2024-02-15 02:20:00|190829.6|190699.6|190845.4|190715.4|190848.4|190718.4|190828.5|190698.5|286
1707963900000|2024-02-15 02:25:00|190845.5|190715.5|190841.5|190711.5|190848.6|190718.6|190833.5|190703.5|444
1707964200000|2024-02-15 02:30:00|190842.4|190712.4|190833.7|190703.7|190846.9|190716.9|190825|190695|541
1707964500000|2024-02-15 02:35:00|190833.6|190703.6|190800.1|190670.1|190838.7|190708.7|190792.7|190662.7|723
1707964800000|2024-02-15 02:40:00|190800.3|190670.3|190774.6|190644.6|190820.2|190690.2|190772.4|190642.4|576
1707965100000|2024-02-15 02:45:00|190774.8|190644.8|190777.8|190647.8|190779.2|190649.2|190767.3|190637.3|188
1707965400000|2024-02-15 02:50:00|190777.6|190647.6|190774.2|190644.2|190783.2|190653.2|190769.9|190639.9|169
1707965700000|2024-02-15 02:55:00|190774.3|190644.3|190789.6|190659.6|190800|190670|190771.7|190641.7|338
1707966000000|2024-02-15 03:00:00|190789.1|190659.1|190775.9|190645.9|190789.1|190659.1|190764.3|190634.3|148
1707966300000|2024-02-15 03:05:00|190776.1|190646.1|190645.4|190515.4|190777.1|190647.1|190642.2|190512.2|248
1707966600000|2024-02-15 03:10:00|190645.2|190515.2|190638.3|190508.3|190655.3|190525.3|190637|190507|242
1707966900000|2024-02-15 03:15:00|190637.9|190507.9|190644.1|190514.1|190644.9|190514.9|190637.5|190507.5|172
1707967200000|2024-02-15 03:20:00|190643.6|190513.6|190642.5|190512.5|190644.7|190514.7|190635.2|190505.2|266
1707967500000|2024-02-15 03:25:00|190642.1|190512.1|190652.2|190522.2|190658.3|190528.3|190637.3|190507.3|247
1707967800000|2024-02-15 03:30:00|190652.1|190522.1|190645.1|190515.1|190652.8|190522.8|190644.2|190514.2|288
1707968100000|2024-02-15 03:35:00|190645.4|190515.4|190672.1|190542.1|190683.2|190553.2|190645.4|190515.4|242
1707968400000|2024-02-15 03:40:00|190671.9|190541.9|190768.6|190638.6|190777.1|190647.1|190671.1|190541.1|237
1707968700000|2024-02-15 03:45:00|190768.8|190638.8|190771.3|190641.3|190773.7|190643.7|190760.3|190630.3|263
1707969000000|2024-02-15 03:50:00|190771.4|190641.4|190750.1|190620.1|190772.4|190642.4|190735.1|190605.1|153
1707969300000|2024-02-15 03:55:00|190749.8|190619.8|190764.3|190634.3|190767.6|190637.6|190747.5|190617.5|126
1707969600000|2024-02-15 04:00:00|190764.4|190634.4|190762.7|190632.7|190767.7|190637.7|190761.2|190631.2|122
1707969900000|2024-02-15 04:05:00|190762.9|190632.9|190761.7|190631.7|190764.6|190634.6|190754.8|190624.8|109
1707970200000|2024-02-15 04:10:00|190761.9|190631.9|190757.6|190627.6|190762.1|190632.1|190748.7|190618.7|117
1707970500000|2024-02-15 04:15:00|190761|190631|190763.7|190633.7|190765.2|190635.2|190757.9|190627.9|108
1707970800000|2024-02-15 04:20:00|190763.6|190633.6|190764.9|190634.9|190772|190642|190759.3|190629.3|121
1707971100000|2024-02-15 04:25:00|190765.1|190635.1|190767.7|190637.7|190767.7|190637.7|190762.8|190632.8|117
1707971400000|2024-02-15 04:30:00|190769.3|190639.3|190767.2|190637.2|190770.7|190640.7|190763.5|190633.5|110
1707971700000|2024-02-15 04:35:00|190765.9|190635.9|190758.2|190628.2|190767.9|190637.9|190753.9|190623.9|115
1707972000000|2024-02-15 04:40:00|190763.5|190633.5|190758.9|190628.9|190763.5|190633.5|190755.5|190625.5|101
1707972300000|2024-02-15 04:45:00|190759.2|190629.2|190752.4|190622.4|190762.5|190632.5|190747.6|190617.6|139
1707972600000|2024-02-15 04:50:00|190752.7|190622.7|190748.6|190618.6|190754.4|190624.4|190748.5|190618.5|171
1707972900000|2024-02-15 04:55:00|190751.5|190621.5|190748.5|190618.5|190753.5|190623.5|190746.8|190616.8|160
1707973200000|2024-02-15 05:00:00|190748.4|190618.4|190745|190615|190749.2|190619.2|190743|190613|153
1707973500000|2024-02-15 05:05:00|190745.2|190615.2|190686.5|190556.5|190747|190617|190686.3|190556.3|173
1707973800000|2024-02-15 05:10:00|190686.3|190556.3|190693.8|190563.8|190698.4|190568.4|190684|190554|154
1707974100000|2024-02-15 05:15:00|190694|190564|190698.8|190568.8|190699.1|190569.1|190691.8|190561.8|129
1707974400000|2024-02-15 05:20:00|190698.4|190568.4|190695.4|190565.4|190700.2|190570.2|190692.6|190562.6|117
1707974700000|2024-02-15 05:25:00|190695.5|190565.5|190637.3|190507.3|190699.6|190569.6|190630.5|190500.5|192
1707975000000|2024-02-15 05:30:00|190635.5|190505.5|190619.4|190489.4|190635.5|190505.5|190609.9|190479.9|327
1707975300000|2024-02-15 05:35:00|190619.9|190489.9|190627.7|190497.7|190631.2|190501.2|190619.2|190489.2|232
1707975600000|2024-02-15 05:40:00|190627.8|190497.8|190624.1|190494.1|190630.6|190500.6|190608|190478|272
1707975900000|2024-02-15 05:45:00|190624.3|190494.3|190637|190507|190640.9|190510.9|190623|190493|217
1707976200000|2024-02-15 05:50:00|190636.9|190506.9|190639.2|190509.2|190640.5|190510.5|190629.5|190499.5|192
1707976500000|2024-02-15 05:55:00|190637.8|190507.8|190696.8|190566.8|190729|190599|190637.3|190507.3|254
1707976800000|2024-02-15 06:00:00|190695.2|190565.2|190696.6|190566.6|190696.6|190566.6|190679.1|190549.1|125
1707977100000|2024-02-15 06:05:00|190691.2|190561.2|190685.5|190555.5|190730|190600|190683.9|190553.9|211
1707977400000|2024-02-15 06:10:00|190685.2|190555.2|190677.1|190547.1|190690.9|190560.9|190670|190540|166
1707977700000|2024-02-15 06:15:00|190677.3|190547.3|190677.3|190547.3|190680.4|190550.4|190671.7|190541.7|125
1707978000000|2024-02-15 06:20:00|190676.6|190546.6|190610|190480|190681|190551|190609.8|190479.8|194
1707978300000|2024-02-15 06:25:00|190610.2|190480.2|190579.2|190449.2|190623.9|190493.9|190563.4|190433.4|226
1707978600000|2024-02-15 06:30:00|190579.1|190449.1|190449.5|190319.5|190582|190452|190430.6|190300.6|505
1707978900000|2024-02-15 06:35:00|190449.4|190319.4|190470.9|190340.9|190513.1|190383.1|190427.9|190297.9|510
1707979200000|2024-02-15 06:40:00|190476.6|190346.6|190445.7|190315.7|190497.8|190367.8|190422.6|190292.6|544
1707979500000|2024-02-15 06:45:00|190444.3|190314.3|190393.2|190263.2|190453.9|190323.9|190387.2|190257.2|342
1707979800000|2024-02-15 06:50:00|190390.1|190260.1|190508.5|190378.5|190515|190385|190291.4|190161.4|441
1707980100000|2024-02-15 06:55:00|190510.5|190380.5|190384.8|190254.8|190606.4|190476.4|190300.5|190170.5|660
1707980400000|2024-02-15 07:00:00|190396|190266|190362.3|190232.3|190426.5|190285.4|190348.6|190218.6|771
1707980700000|2024-02-15 07:05:00|190362.1|190232.1|190387.4|190257.4|190391.8|190261.8|190311.2|190181.2|707
1707981000000|2024-02-15 07:10:00|190388.9|190258.9|190312.8|190182.8|190394.7|190264.7|190306.6|190176.6|763
1707981300000|2024-02-15 07:15:00|190313.7|190183.7|190271.3|190141.3|190318.9|190188.9|190203.4|190073.4|623
1707981600000|2024-02-15 07:20:00|190270.9|190140.9|190214|190084|190277.5|190147.5|190177|190080.9|614
1707981900000|2024-02-15 07:25:00|190213.1|190083.1|190100|189970|190218.2|190088.2|190083.9|189953.9|602
1707982200000|2024-02-15 07:30:00|190100.2|189970.2|190211.7|190081.7|190289.9|190159.9|190097.9|189967.9|830
1707982500000|2024-02-15 07:35:00|190210.5|190080.5|190274.7|190144.7|190285.3|190155.3|190099.2|189969.2|678
1707982800000|2024-02-15 07:40:00|190275.4|190145.4|190360.5|190270.5|190360.5|190270.5|190212|190082|738
1707983100000|2024-02-15 07:45:00|190361|190271|190462|190332|190511|190388.9|190351.8|190223.5|704
1707983400000|2024-02-15 07:50:00|190447.4|190317.4|190564.2|190434.2|190576.2|190446.2|190447.2|190317.2|745
1707983700000|2024-02-15 07:55:00|190563.8|190433.8|190732.3|190602.3|190744.1|190614.1|190563.3|190433.3|811
1707984000000|2024-02-15 08:00:00|190732.9|190602.9|190695.7|190605.7|190747.8|190657.8|190674|190550.9|525
1707984300000|2024-02-15 08:05:00|190695.8|190605.8|190416.2|190326.2|190700.2|190610.2|190413|190323|552
1707984600000|2024-02-15 08:10:00|190417.8|190327.8|190214.4|190124.4|190487.1|190397.1|190202.7|190112.7|850
1707984900000|2024-02-15 08:15:00|190214.5|190124.5|190296.9|190206.9|190300.3|190210.3|190134.7|190044.7|660
1707985200000|2024-02-15 08:20:00|190292.5|190202.5|190215.8|190125.8|190299.9|190209.9|190170.9|190080.9|659
1707985500000|2024-02-15 08:25:00|190215.9|190125.9|190018.7|189928.7|190237.2|190140.1|189962.8|189872.8|791
1707985800000|2024-02-15 08:30:00|190018.5|189928.5|189981.1|189891.1|190059.4|189969.4|189917.9|189793.4|861
1707986100000|2024-02-15 08:35:00|189980.3|189890.3|190029.4|189939.4|190094|190004|189973.4|189883.4|578
1707986400000|2024-02-15 08:40:00|190029.6|189939.6|190042.4|189952.4|190057.5|189967.5|189999.4|189909.4|692
1707986700000|2024-02-15 08:45:00|190044.1|189954.1|190012.7|189922.7|190059.2|189969.2|190005.2|189915.2|809
1707987000000|2024-02-15 08:50:00|190012.6|189922.6|190123.6|190033.6|190182.1|190092.1|190006.4|189916.4|685
1707987300000|2024-02-15 08:55:00|190124.9|190034.9|190201.2|190111.2|190274|190184|190119.5|190029.5|744
1707987600000|2024-02-15 09:00:00|190204.5|190114.5|190243.8|190153.8|190279|190189|190201.7|190111.7|713
1707987900000|2024-02-15 09:05:00|190244.1|190154.1|190138.4|190048.4|190250.5|190160.5|190124.6|190034.6|692
1707988200000|2024-02-15 09:10:00|190141.7|190051.7|190164.8|190074.8|190174.9|190084.9|190125.5|190035.5|505
1707988500000|2024-02-15 09:15:00|190165.1|190075.1|190154.6|190064.6|190171|190081|190125.7|190035.7|706
1707988800000|2024-02-15 09:20:00|190155|190065|190105.6|190015.6|190164.2|190074.2|190065.5|189975.5|849
1707989100000|2024-02-15 09:25:00|190104.8|190014.8|190138.2|190008.2|190174.8|190084.8|190103|190004.1|776
1707989400000|2024-02-15 09:30:00|190136.6|190006.6|190152.1|190062.1|190175|190085|190101.2|190006.6|754
1707989700000|2024-02-15 09:35:00|190151.8|190061.8|190075.2|189985.2|190155|190065|190050.2|189960.2|637
1707990000000|2024-02-15 09:40:00|190075.1|189985.1|190074.8|189984.8|190086.9|189996.9|190056.9|189966.9|626
1707990300000|2024-02-15 09:45:00|190075.1|189985.1|190036|189906|190084.3|189994.3|189948.6|189823.5|818
1707990600000|2024-02-15 09:50:00|190036.1|189906.1|190022.7|189932.7|190063|189955.8|190002.4|189878.2|559
1707990900000|2024-02-15 09:55:00|190022.9|189932.9|190092.8|190002.8|190131.7|190002.8|190006.8|189906.8|694
1707991200000|2024-02-15 10:00:00|190090.3|190000.3|190109.4|190019.4|190114.7|190024.7|190051.8|189961.8|670
1707991500000|2024-02-15 10:05:00|190109.6|190019.6|190099.5|190009.5|190118.8|190028.8|190066.6|189976.6|617
1707991800000|2024-02-15 10:10:00|190099.3|190009.3|190071.8|189981.8|190111.1|190021.1|190069.3|189979.3|586
1707992100000|2024-02-15 10:15:00|190071.7|189981.7|190080.4|189990.4|190176.1|190086.1|190069.1|189979.1|654
1707992400000|2024-02-15 10:20:00|190080.5|189990.5|190064|189974|190089|189999|190064|189974|565
1707992700000|2024-02-15 10:25:00|190063.8|189973.8|190007.7|189917.7|190066|189976|190007|189917|495
1707993000000|2024-02-15 10:30:00|190008.9|189918.9|190037.3|189947.3|190042.2|189952.2|190008.9|189918.9|567
1707993300000|2024-02-15 10:35:00|190037.7|189947.7|190107.9|190017.9|190145.1|190055.1|190035|189945|655
1707993600000|2024-02-15 10:40:00|190108.2|190018.2|190146.6|190056.6|190173.8|190083.8|190091.8|190001.8|610
1707993900000|2024-02-15 10:45:00|190143.3|190053.3|190128.5|190038.5|190143.3|190053.3|190098.6|190008.6|569
1707994200000|2024-02-15 10:50:00|190128.4|190038.4|190199.8|190109.8|190217.5|190127.5|190127.6|190037.6|579
1707994500000|2024-02-15 10:55:00|190199.5|190109.5|190190|190100|190202.8|190112.8|190167|190077|668
1707994800000|2024-02-15 11:00:00|190187.8|190097.8|190139.6|190049.6|190188.8|190098.8|190115.8|190025.8|692
1707995100000|2024-02-15 11:05:00|190140.3|190050.3|190136.4|190046.4|190144.4|190054.4|190080.6|189990.6|568
1707995400000|2024-02-15 11:10:00|190133.9|190043.9|190121.2|190031.2|190143.4|190053.4|190120.8|190030.8|679
1707995700000|2024-02-15 11:15:00|190121.1|190031.1|190136.9|190046.9|190150.8|190060.8|190121.1|190031.1|518
1707996000000|2024-02-15 11:20:00|190136.1|190046.1|190132.3|190042.3|190164.8|190074.8|190117.2|190027.2|366
1707996300000|2024-02-15 11:25:00|190132.1|190042.1|190178.4|190088.4|190187.9|190097.9|190129.5|190039.5|468
1707996600000|2024-02-15 11:30:00|190178.5|190088.5|190158|190068|190186|190096|190138.2|190048.2|498
1707996900000|2024-02-15 11:35:00|190158.2|190068.2|190144.2|190054.2|190187.4|190097.4|190140.2|190050.2|422
1707997200000|2024-02-15 11:40:00|190143|190053|190129.8|190039.8|190151.4|190061.4|190127.3|190037.3|326
1707997500000|2024-02-15 11:45:00|190130|190040|190116.4|190026.4|190137.1|190047.1|190114.4|190024.4|481
1707997800000|2024-02-15 11:50:00|190116.5|190026.5|190125.5|190035.5|190135|190045|190113.1|190023.1|639
1707998100000|2024-02-15 11:55:00|190125.6|190035.6|190141.4|190051.4|190155.6|190065.6|190121.2|190031.2|676
1707998400000|2024-02-15 12:00:00|190141.1|190051.1|190248.4|190158.4|190248.6|190158.6|190131.3|190041.3|605
1707998700000|2024-02-15 12:05:00|190248.3|190158.3|190315.3|190225.3|190321.9|190231.9|190239.4|190149.4|580
1707999000000|2024-02-15 12:10:00|190314.8|190224.8|190325.3|190235.3|190344.8|190254.8|190301.2|190211.2|390
1707999300000|2024-02-15 12:15:00|190325.6|190235.6|190221.3|190131.3|190326.1|190236.1|190217.3|190127.3|599
1707999600000|2024-02-15 12:20:00|190221.2|190131.2|190270.5|190180.5|190297.6|190207.6|190219.2|190129.2|658
1707999900000|2024-02-15 12:25:00|190270.7|190180.7|190163.9|190073.9|190270.7|190180.7|190163.9|190073.9|515
1708000200000|2024-02-15 12:30:00|190165.1|190075.1|190127.3|190037.3|190173.5|190083.5|190127.3|190017|598
1708000500000|2024-02-15 12:35:00|190127.2|190037.2|190139.7|190049.7|190180|190053.9|190127|190016.9|458
1708000800000|2024-02-15 12:40:00|190139.4|190049.4|190157.7|190027.7|190175.2|190051.2|190139.4|190011.2|621
1708001100000|2024-02-15 12:45:00|190162.9|190032.9|190150.1|190020.1|190186.1|190056.1|190137.4|190007.4|693
1708001400000|2024-02-15 12:50:00|190147.9|190017.9|190143.5|190053.5|190147.9|190057.9|190037.9|189907.9|606
1708001700000|2024-02-15 12:55:00|190144|190054|190143.3|190053.3|190180.3|190090.3|190106.8|190016.8|593
1708002000000|2024-02-15 13:00:00|190139.6|190049.6|190107.3|190017.3|190147.7|190057.7|190085.8|189995.8|678
1708002300000|2024-02-15 13:05:00|190107.4|190017.4|190246|190156|190296.3|190206.3|190107.4|190017.4|722
1708002600000|2024-02-15 13:10:00|190246.1|190156.1|190293.5|190203.5|190323.5|190203.6|190205.5|190115.5|572
1708002900000|2024-02-15 13:15:00|190293.2|190203.2|190274.5|190184.5|190336.9|190246.9|190243.3|190153.3|697
1708003200000|2024-02-15 13:20:00|190274.3|190184.3|190280.1|190190.1|190295.1|190205.1|190226.2|190136.2|798
1708003500000|2024-02-15 13:25:00|190280.3|190190.3|190573.4|190231.4|190573.4|190304.4|190277.7|190184.5|833
1708003800000|2024-02-15 13:30:00|190571.1|190229.1|189970.5|189840.5|190571.1|190229.1|189664.7|189501.3|1158
1708004100000|2024-02-15 13:35:00|189973.9|189843.9|189591.6|189501.6|189973.9|189843.9|189588.9|189498.9|1093
1708004400000|2024-02-15 13:40:00|189613|189523|189417|189327|189685.1|189595.1|189415.7|189325.7|945
1708004700000|2024-02-15 13:45:00|189411.5|189321.5|189649.3|189559.3|189658.9|189568.9|189397.7|189307.7|939
1708005000000|2024-02-15 13:50:00|189649.2|189559.2|189629.8|189539.8|189722.9|189624.6|189624.2|189527.9|878
1708005300000|2024-02-15 13:55:00|189631|189541|189678.1|189588.1|189687.2|189597.2|189478.7|189388.7|907
1708005600000|2024-02-15 14:00:00|189686.9|189596.9|189730.2|189640.2|189826.1|189736.1|189675.4|189585.4|955
1708005900000|2024-02-15 14:05:00|189731.1|189641.1|189881.4|189791.4|189922.9|189832.9|189719.7|189629.7|1014
1708006200000|2024-02-15 14:10:00|189880.8|189790.8|189771.9|189550.4|189914.9|189824.9|189733.5|189550.4|774
1708006500000|2024-02-15 14:15:00|189763.9|189543.6|189724.3|189634.3|189774.5|189673.2|189629.4|189499.4|853
1708006800000|2024-02-15 14:20:00|189723.9|189633.9|189735.4|189645.4|189772|189682|189634.3|189544.3|817
1708007100000|2024-02-15 14:25:00|189735.7|189645.7|189699.3|189609.3|189809.2|189719.2|189692.1|189602.1|741
1708007400000|2024-02-15 14:30:00|189700.2|189610.2|189492.3|189402.3|189728|189638|189479.8|189389.8|891
1708007700000|2024-02-15 14:35:00|189493|189403|189576.2|189486.2|189615|189525|189489.3|189399.3|948
1708008000000|2024-02-15 14:40:00|189572.6|189482.6|189670.2|189580.2|189732.9|189642.9|189477|189387|961
1708008300000|2024-02-15 14:45:00|189668.7|189578.7|189778.4|189688.4|189778.7|189688.7|189578.7|189488.7|891
1708008600000|2024-02-15 14:50:00|189778.3|189688.3|189748.3|189658.3|189929.4|189839.4|189719.7|189629.7|942
1708008900000|2024-02-15 14:55:00|189749.4|189659.4|189703.2|189573.2|189760.5|189670.5|189657.8|189567.8|693
1708009200000|2024-02-15 15:00:00|189702.8|189572.8|189631.6|189541.6|189740.5|189650.5|189628.3|189538.3|715
1708009500000|2024-02-15 15:05:00|189632|189542|189549.3|189459.3|189663.6|189573.6|189535.2|189445.2|867
1708009800000|2024-02-15 15:10:00|189551.1|189461.1|189539|189449|189573.5|189483.5|189518|189428|724
1708010100000|2024-02-15 15:15:00|189539.1|189449.1|189466.1|189336.1|189542.4|189452.4|189410.5|189320.5|711
1708010400000|2024-02-15 15:20:00|189466.4|189336.4|189512.2|189422.2|189544.5|189454.5|189398.2|189290.5|897
1708010700000|2024-02-15 15:25:00|189510.6|189420.6|189555.3|189465.3|189556.1|189466.1|189471.6|189381.6|875
1708011000000|2024-02-15 15:30:00|189558.5|189468.5|189591.9|189501.9|189611.8|189521.8|189469.7|189379.7|813
1708011300000|2024-02-15 15:35:00|189592.6|189502.6|189743.4|189653.4|189849.3|189759.3|189585.6|189495.6|817
1708011600000|2024-02-15 15:40:00|189742.9|189652.9|189740.9|189650.9|189873.5|189783.5|189682.7|189592.7|863
1708011900000|2024-02-15 15:45:00|189741|189651|189749.8|189659.8|189804|189714|189649|189559|898
1708012200000|2024-02-15 15:50:00|189749.2|189659.2|189769|189679|189801.3|189711.3|189733.6|189643.6|824
1708012500000|2024-02-15 15:55:00|189768.6|189678.6|189656.6|189566.6|189789.5|189699.5|189611.3|189521.3|827
1708012800000|2024-02-15 16:00:00|189659.3|189569.3|189759.4|189669.4|189766.3|189676.3|189626.4|189536.4|975
1708013100000|2024-02-15 16:05:00|189758.7|189668.7|189925.4|189835.4|189944.9|189854.9|189699.4|189609.4|940
1708013400000|2024-02-15 16:10:00|189924.6|189834.6|189828.9|189738.9|189936|189846|189779.2|189689.2|842
1708013700000|2024-02-15 16:15:00|189828.5|189738.5|189879.8|189789.8|189879.8|189789.8|189777.4|189687.4|925
1708014000000|2024-02-15 16:20:00|189879.1|189789.1|189840.1|189750.1|189895.7|189805.7|189794.9|189704.9|853
1708014300000|2024-02-15 16:25:00|189840|189750|189890.9|189800.9|189891.9|189801.9|189808.9|189718.9|778
1708014600000|2024-02-15 16:30:00|189892.2|189802.2|189828.9|189738.9|189906|189816|189826.8|189736.8|757
1708014900000|2024-02-15 16:35:00|189828.3|189738.3|189752.5|189662.5|189836.8|189746.8|189743.6|189653.6|769
1708015200000|2024-02-15 16:40:00|189751.2|189661.2|189797.3|189707.3|189804.9|189714.9|189745.4|189655.4|687
1708015500000|2024-02-15 16:45:00|189796.4|189706.4|189807.5|189717.5|189811|189721|189774.8|189684.8|630
1708015800000|2024-02-15 16:50:00|189807.9|189717.9|189816.1|189686.1|189829.9|189739.9|189753|189655.8|669
1708016100000|2024-02-15 16:55:00|189813.2|189683.2|189798.3|189708.3|189837.3|189716.2|189767.5|189661.8|825
1708016400000|2024-02-15 17:00:00|189794.7|189704.7|189751.4|189661.4|189812.3|189710.5|189741.8|189617.1|906
1708016700000|2024-02-15 17:05:00|189751.1|189661.1|189723.5|189633.5|189751.3|189661.3|189696.4|189606.4|875
1708017000000|2024-02-15 17:10:00|189723.6|189633.6|189728.2|189638.2|189738.2|189648.2|189692.1|189602.1|832
1708017300000|2024-02-15 17:15:00|189728|189638|189709.5|189619.5|189778|189688|189707.9|189617.9|838
1708017600000|2024-02-15 17:20:00|189709.2|189619.2|189679.1|189589.1|189728.4|189638.4|189677.7|189587.7|768
1708017900000|2024-02-15 17:25:00|189679.3|189589.3|189685.1|189595.1|189696.5|189606.5|189664.4|189574.4|751
1708018200000|2024-02-15 17:30:00|189684.8|189594.8|189682.4|189592.4|189702.6|189612.6|189674.6|189584.6|722
1708018500000|2024-02-15 17:35:00|189676.5|189586.5|189727.7|189637.7|189737.5|189647.5|189650.7|189560.7|805
1708018800000|2024-02-15 17:40:00|189728.1|189638.1|189699.5|189609.5|189737.5|189647.5|189696|189606|750
1708019100000|2024-02-15 17:45:00|189700.3|189610.3|189735.1|189645.1|189769.3|189679.3|189684.9|189594.9|803
1708019400000|2024-02-15 17:50:00|189735.2|189645.2|189770.5|189680.5|189799.2|189709.2|189725.2|189635.2|761
1708019700000|2024-02-15 17:55:00|189770.8|189680.8|189852.1|189722.1|189873.5|189743.5|189769.4|189679.4|768
1708020000000|2024-02-15 18:00:00|189852.2|189722.2|189845.3|189715.3|189852.4|189722.4|189817.3|189687.3|766
1708020300000|2024-02-15 18:05:00|189847.9|189717.9|189815.4|189685.4|189849.6|189719.6|189783.2|189653.2|839
1708020600000|2024-02-15 18:10:00|189810.6|189680.6|189777.1|189647.1|189821.2|189691.2|189756|189626|833
1708020900000|2024-02-15 18:15:00|189776.9|189646.9|189830.9|189700.9|189843.2|189713.2|189754.1|189624.1|821
1708021200000|2024-02-15 18:20:00|189830.6|189700.6|189826.9|189696.9|189841.2|189711.2|189805.2|189675.2|796
1708021500000|2024-02-15 18:25:00|189825.7|189695.7|189799.4|189669.4|189828.7|189698.7|189794.5|189664.5|750
1708021800000|2024-02-15 18:30:00|189799.6|189669.6|189803|189673|189815.3|189685.3|189765.1|189635.1|684
1708022100000|2024-02-15 18:35:00|189802.8|189672.8|189787.4|189657.4|189805.2|189675.2|189759|189629|721
1708022400000|2024-02-15 18:40:00|189786.6|189656.6|189777.5|189647.5|189790.7|189660.7|189773|189643|769
1708022700000|2024-02-15 18:45:00|189776|189646|189784.3|189654.3|189793|189663|189765.9|189635.9|656
1708023000000|2024-02-15 18:50:00|189784|189654|189755.9|189625.9|189785.4|189655.4|189742.4|189612.4|711
1708023300000|2024-02-15 18:55:00|189754.7|189624.7|189728.6|189638.6|189757.1|189647.7|189717.8|189618|784
1708023600000|2024-02-15 19:00:00|189728.5|189638.5|189743.4|189613.4|189752|189643.4|189725|189612.5|678
1708023900000|2024-02-15 19:05:00|189742.9|189612.9|189687.2|189557.2|189750.3|189623.4|189684.2|189554.2|754
1708024200000|2024-02-15 19:10:00|189685.9|189555.9|189631.4|189501.4|189688.2|189558.2|189588.7|189458.7|884
1708024500000|2024-02-15 19:15:00|189631.8|189501.8|189587.5|189457.5|189648.4|189518.4|189581.8|189451.8|820
1708024800000|2024-02-15 19:20:00|189587.8|189457.8|189600.7|189470.7|189611.1|189481.1|189580.8|189450.8|856
1708025100000|2024-02-15 19:25:00|189600.8|189470.8|189615.6|189485.6|189633|189503|189595.5|189465.5|798
1708025400000|2024-02-15 19:30:00|189614.7|189484.7|189593.2|189463.2|189614.7|189484.7|189589.5|189459.5|662
1708025700000|2024-02-15 19:35:00|189593.5|189463.5|189607.5|189477.5|189622.3|189492.3|189592.8|189462.8|710
1708026000000|2024-02-15 19:40:00|189608.3|189478.3|189644.7|189514.7|189650.8|189520.8|189606.7|189476.7|628
1708026300000|2024-02-15 19:45:00|189645.3|189515.3|189642.7|189512.7|189652.6|189522.6|189634|189504|724
1708026600000|2024-02-15 19:50:00|189641.6|189511.6|189626|189496|189654.6|189524.6|189624.3|189494.3|748
1708026900000|2024-02-15 19:55:00|189626.2|189496.2|189666.5|189536.5|189666.5|189536.5|189624.3|189494.3|764
1708027200000|2024-02-15 20:00:00|189666.3|189536.3|189630.9|189500.9|189666.3|189536.3|189627.6|189497.6|657
1708027500000|2024-02-15 20:05:00|189630.8|189500.8|189643|189513|189646.1|189516.1|189613.5|189483.5|528
1708027800000|2024-02-15 20:10:00|189642.7|189512.7|189624.2|189494.2|189642.9|189512.9|189594.5|189464.5|569
1708028100000|2024-02-15 20:15:00|189623.6|189493.6|189650|189520|189656.8|189526.8|189619.9|189489.9|569
1708028400000|2024-02-15 20:20:00|189649.4|189519.4|189671.8|189541.8|189674.7|189544.7|189643.1|189513.1|451
1708028700000|2024-02-15 20:25:00|189672.2|189542.2|189659.2|189529.2|189672.6|189542.6|189659.2|189529.2|512
1708029000000|2024-02-15 20:30:00|189650|189520|189637.2|189507.2|189659.9|189529.9|189635.9|189505.9|522
1708029300000|2024-02-15 20:35:00|189636.5|189506.5|189606.1|189476.1|189643.4|189513.4|189583.9|189453.9|601
1708029600000|2024-02-15 20:40:00|189606.3|189476.3|189594.1|189464.1|189611.4|189481.4|189584.4|189454.4|542
1708029900000|2024-02-15 20:45:00|189593.4|189463.4|189598.1|189468.1|189610.3|189480.3|189590.6|189460.6|516
1708030200000|2024-02-15 20:50:00|189597.3|189467.3|189560|189430|189597.3|189467.3|189553.8|189423.8|627
1708030500000|2024-02-15 20:55:00|189560.4|189430.4|189559|189429|189594|189464|189530|189400|624
1708030800000|2024-02-15 21:00:00|189557.3|189427.3|189530|189400|189567.9|189437.9|189502.9|189372.9|643
1708031100000|2024-02-15 21:05:00|189529.9|189399.9|189532|189402|189536|189406|189478|189348|331
1708031400000|2024-02-15 21:10:00|189531.7|189401.7|189525.4|189395.4|189551.2|189421.2|189523.7|189393.7|297
1708031700000|2024-02-15 21:15:00|189525.5|189395.5|189534.5|189404.5|189545.1|189415.1|189525.5|189395.5|164
1708032000000|2024-02-15 21:20:00|189534.1|189404.1|189539.2|189409.2|189543.6|189413.6|189534.1|189404.1|106
1708032300000|2024-02-15 21:25:00|189540.7|189410.7|189534.4|189404.4|189549|189419|189534.4|189404.4|121
1708032600000|2024-02-15 21:30:00|189536.4|189406.4|189541.8|189411.8|189543.1|189413.1|189515.1|189385.1|136
1708032900000|2024-02-15 21:35:00|189541.7|189411.7|189495.6|189365.6|189541.7|189411.7|189494.3|189364.3|219
1708033200000|2024-02-15 21:40:00|189495.7|189365.7|189540.3|189410.3|189589.8|189424.4|189455.2|189332.5|213
1708033500000|2024-02-15 21:45:00|189540.8|189410.8|189596.5|189395.8|189628.4|189456.1|189532.3|189371.4|919
1708033800000|2024-02-15 21:50:00|189596.1|189395.7|189578.9|189311.6|189660.5|189452.5|189555.7|189280.4|865
1708034100000|2024-02-15 21:55:00|189579.2|189310.8|189627.5|189285.5|189702.4|189360.4|189544.5|189267.3|413
1708034400000|2024-02-15 22:00:00|189685.9|189343.9|189769.8|189427.8|189769.8|189427.8|189676.6|189334.6|42
1708034700000|2024-02-15 22:05:00|189827.7|189485.7|189827.5|189485.5|189827.7|189485.7|189827.5|189485.5|2
1708035300000|2024-02-15 22:15:00|189812.2|189470.2|189812.2|189470.2|189812.2|189470.2|189812.2|189470.2|1
1708035900000|2024-02-15 22:25:00|189820.2|189478.2|189820|189478|189820.2|189478.2|189820|189478|6
1708036500000|2024-02-15 22:35:00|189635.6|189293.6|189617.3|189275.3|189654.1|189312.1|189607.7|189265.7|278
1708036800000|2024-02-15 22:40:00|189617.5|189275.5|189605.7|189263.7|189621.4|189279.4|189600.5|189258.5|65
1708037100000|2024-02-15 22:45:00|189603.4|189261.4|189576.1|189234.1|189604.3|189262.3|189574|189232|83
1708037400000|2024-02-15 22:50:00|189576.8|189234.8|189577.2|189235.2|189578.3|189236.3|189574.5|189232.5|47
1708037700000|2024-02-15 22:55:00|189577.1|189235.1|189612.8|189270.8|189619.6|189277.6|189575.2|189233.2|42
1708038000000|2024-02-15 23:00:00|189615.9|189273.9|189597.4|189270.3|189633.1|189291.1|189583.8|189246|229
1708038300000|2024-02-15 23:05:00|189596.4|189270.4|189570|189282.2|189596.4|189314.6|189549.3|189262.8|137
1708038600000|2024-02-15 23:10:00|189565.1|189269.7|189607.3|189265.3|189613|189314.1|189545.7|189250.1|220
1708038900000|2024-02-15 23:15:00|189607.4|189265.4|189577.4|189312.4|189613.3|189375.8|189505.8|189246.3|173
1708039200000|2024-02-15 23:20:00|189577.1|189312.1|189602.4|189276.4|189612.2|189319.4|189531|189257.8|226
1708039500000|2024-02-15 23:25:00|189602.2|189276.7|189570.7|189299.5|189606|189369.2|189497.5|189263.9|97
1708039800000|2024-02-15 23:30:00|189575|189299.6|189592.6|189313.9|189603.9|189381.7|189502.3|189275.6|217
1708040100000|2024-02-15 23:35:00|189592.7|189313.8|189515.7|189385.7|189621.5|189395.7|189515.6|189274.5|171
1708040400000|2024-02-15 23:40:00|189515.5|189385.5|189577|189298.3|189622.4|189388.2|189514.6|189265.5|208
1708040700000|2024-02-15 23:45:00|189574.1|189304.5|189547.1|189336.4|189619.3|189380|189496.1|189266.3|209
1708041000000|2024-02-15 23:50:00|189548.7|189332.4|189602.2|189288|189616.3|189336.7|189548.4|189260.1|97
1708041300000|2024-02-15 23:55:00|189603.2|189288.7|189595.1|189294.8|189617.3|189345.6|189559|189266.2|196
1708041600000|2024-02-16 00:00:00|189594.6|189293|189569.7|189324.5|189624.9|189409.5|189512.8|189280.1|380
1708041900000|2024-02-16 00:05:00|189569.4|189324.6|189554.1|189328|189593.9|189385.7|189515.7|189302.9|402
1708042200000|2024-02-16 00:10:00|189567.1|189309.2|189559.2|189339.8|189582.8|189341.8|189552.6|189306.7|525
1708042500000|2024-02-16 00:15:00|189558.8|189339.9|189559.1|189344.5|189576.7|189385.6|189512.2|189311.7|488
1708042800000|2024-02-16 00:20:00|189558.9|189344.2|189526.7|189396.7|189579.9|189398.1|189522|189321|481
1708043100000|2024-02-16 00:25:00|189563.1|189355.3|189565.9|189340.6|189580.8|189396.4|189516.7|189332.8|351
1708043400000|2024-02-16 00:30:00|189570.4|189338.1|189575.4|189341.3|189585.6|189346.5|189569|189325|514
1708043700000|2024-02-16 00:35:00|189574.9|189340.9|189587.1|189334.6|189589.4|189344.4|189573.5|189320|421
1708044000000|2024-02-16 00:40:00|189586.6|189334.4|189651.6|189356|189671.9|189368.7|189584.2|189321|518
1708044300000|2024-02-16 00:45:00|189652.2|189356.2|189676.7|189335.3|189692.1|189371.6|189650.7|189326.7|396
1708044600000|2024-02-16 00:50:00|189676.2|189337.7|189619.9|189314.7|189697.1|189423.7|189617.6|189303.6|449
1708044900000|2024-02-16 00:55:00|189620.7|189315.3|189711.7|189581.7|189737.4|189582.7|189606.9|189310.5|616
1708045200000|2024-02-16 01:00:00|189713.2|189583.2|189743.4|189613.4|189787.1|189640.4|189702.7|189572.7|567
1708045500000|2024-02-16 01:05:00|189743.2|189613.2|189774.8|189644.8|189808.7|189678.7|189733|189603|515
1708045800000|2024-02-16 01:10:00|189774.5|189644.5|189770.7|189640.7|189780|189650|189766.1|189636.1|438
1708046100000|2024-02-16 01:15:00|189770.5|189640.5|189779.1|189649.1|189788.8|189658.8|189769.5|189639.5|379
1708046400000|2024-02-16 01:20:00|189779.3|189649.3|189766.6|189636.6|189780.9|189650.9|189763.9|189633.9|351
1708046700000|2024-02-16 01:25:00|189766.8|189636.8|189731.9|189601.9|189773.1|189643.1|189727.8|189597.8|317
1708047000000|2024-02-16 01:30:00|189731.7|189601.7|189781.4|189651.4|189781.9|189651.9|189728.5|189598.5|387
1708047300000|2024-02-16 01:35:00|189781.6|189651.6|189782.8|189652.8|189787.7|189657.7|189773.3|189643.3|331
1708047600000|2024-02-16 01:40:00|189783|189653|189771.2|189641.2|189802|189672|189771|189641|319
1708047900000|2024-02-16 01:45:00|189771.3|189641.3|189843.4|189713.4|189843.4|189713.4|189767.1|189637.1|325
1708048200000|2024-02-16 01:50:00|189843.7|189713.7|189799.1|189669.1|189845.2|189715.2|189793.8|189663.8|195
1708048500000|2024-02-16 01:55:00|189804.8|189674.8|189797.2|189667.2|189814.5|189684.5|189790.5|189660.5|332
1708048800000|2024-02-16 02:00:00|189797.5|189667.5|189808.7|189678.7|189817.8|189687.8|189796.5|189666.5|255
1708049100000|2024-02-16 02:05:00|189808.8|189678.8|189811.2|189681.2|189828.7|189698.7|189806.1|189676.1|353
1708049400000|2024-02-16 02:10:00|189810.7|189680.7|189815.8|189685.8|189820.9|189690.9|189793.9|189663.9|350
1708049700000|2024-02-16 02:15:00|189816.2|189686.2|189814.8|189684.8|189821.6|189691.6|189809.5|189679.5|342
1708050000000|2024-02-16 02:20:00|189814.6|189684.6|189813.9|189683.9|189822.1|189692.1|189793.7|189663.7|306
1708050300000|2024-02-16 02:25:00|189815.5|189685.5|189793.1|189663.1|189819.3|189689.3|189791.7|189661.7|285
1708050600000|2024-02-16 02:30:00|189793.2|189663.2|189794.2|189664.2|189799|189669|189789.7|189659.7|343
1708050900000|2024-02-16 02:35:00|189795|189665|189809.9|189679.9|189823.8|189693.8|189781.2|189651.2|285
1708051200000|2024-02-16 02:40:00|189810|189680|189730.3|189600.3|189818.4|189688.4|189726|189596|306
1708051500000|2024-02-16 02:45:00|189730.4|189600.4|189756.1|189626.1|189756.7|189626.7|189716.9|189586.9|339
1708051800000|2024-02-16 02:50:00|189756.2|189626.2|189733.8|189603.8|189767.9|189637.9|189733.8|189603.8|423
1708052100000|2024-02-16 02:55:00|189735|189605|189712.4|189582.4|189735.4|189605.4|189701.8|189571.8|237
1708052400000|2024-02-16 03:00:00|189712.5|189582.5|189714.9|189584.9|189722|189592|189706.1|189576.1|221
1708052700000|2024-02-16 03:05:00|189716|189586|189705.6|189575.6|189716.9|189586.9|189705.6|189575.6|167
1708053000000|2024-02-16 03:10:00|189716.4|189586.4|189712.6|189582.6|189717.1|189587.1|189706.3|189576.3|131
1708053300000|2024-02-16 03:15:00|189712.3|189582.3|189722.6|189592.6|189743.1|189613.1|189707.2|189577.2|255
1708053600000|2024-02-16 03:20:00|189722.5|189592.5|189719.2|189589.2|189724.6|189594.6|189715.4|189585.4|120
1708053900000|2024-02-16 03:25:00|189718.9|189588.9|189718.6|189588.6|189722.8|189592.8|189711.9|189581.9|114
1708054200000|2024-02-16 03:30:00|189718.4|189588.4|189716.9|189586.9|189719.5|189589.5|189709.5|189579.5|71
1708054500000|2024-02-16 03:35:00|189717|189587|189720.5|189590.5|189722.8|189592.8|189713.7|189583.7|113
1708054800000|2024-02-16 03:40:00|189721|189591|189721.1|189591.1|189725.4|189595.4|189713|189583|129
1708055100000|2024-02-16 03:45:00|189722.4|189592.4|189716.6|189586.6|189723.9|189593.9|189713.3|189583.3|105
1708055400000|2024-02-16 03:50:00|189716.5|189586.5|189719.7|189589.7|189722.8|189592.8|189711.7|189581.7|134
1708055700000|2024-02-16 03:55:00|189719.6|189589.6|189713.8|189583.8|189724.3|189594.3|189708.4|189578.4|63
1708056000000|2024-02-16 04:00:00|189713.6|189583.6|189720.1|189590.1|189739.5|189609.5|189713.6|189583.6|306
1708056300000|2024-02-16 04:05:00|189720.3|189590.3|189720.1|189590.1|189723.9|189593.9|189714.1|189584.1|56
1708056600000|2024-02-16 04:10:00|189719|189589|189716|189586|189722.5|189592.5|189710.4|189580.4|87
1708056900000|2024-02-16 04:15:00|189711.1|189581.1|189727.3|189597.3|189728.7|189598.7|189711.1|189581.1|104
1708057200000|2024-02-16 04:20:00|189727.2|189597.2|189741|189611|189755.3|189625.3|189720.8|189590.8|230
1708057500000|2024-02-16 04:25:00|189742.5|189612.5|189740.7|189610.7|189745.9|189615.9|189726.8|189596.8|254
1708057800000|2024-02-16 04:30:00|189734.1|189604.1|189732.1|189602.1|189738.5|189608.5|189725.4|189595.4|190
1708058100000|2024-02-16 04:35:00|189728.1|189598.1|189736.3|189606.3|189737.2|189607.2|189728|189598|193
1708058400000|2024-02-16 04:40:00|189736.1|189606.1|189732.7|189602.7|189736.2|189606.2|189727.9|189597.9|184
1708058700000|2024-02-16 04:45:00|189732.9|189602.9|189728.4|189598.4|189733.6|189603.6|189725.1|189595.1|196
1708059000000|2024-02-16 04:50:00|189728.3|189598.3|189734.9|189604.9|189737.9|189607.9|189725.8|189595.8|244
1708059300000|2024-02-16 04:55:00|189735|189605|189745.9|189615.9|189746.1|189616.1|189726.9|189596.9|198
1708059600000|2024-02-16 05:00:00|189746.1|189616.1|189581|189451|189748.2|189618.2|189568.2|189438.2|285
1708059900000|2024-02-16 05:05:00|189584.1|189454.1|189602.8|189472.8|189606.3|189476.3|189582.2|189452.2|181
1708060200000|2024-02-16 05:10:00|189596.8|189466.8|189603.1|189473.1|189607.3|189477.3|189596.8|189466.8|118
1708060500000|2024-02-16 05:15:00|189602.2|189472.2|189601.6|189471.6|189607|189477|189588.3|189458.3|241
1708060800000|2024-02-16 05:20:00|189601.5|189471.5|189606.4|189476.4|189609.8|189479.8|189595.7|189465.7|138
1708061100000|2024-02-16 05:25:00|189605.4|189475.4|189601.5|189471.5|189610.9|189480.9|189595.9|189465.9|144
1708061400000|2024-02-16 05:30:00|189598.4|189468.4|189588.7|189458.7|189598.8|189468.8|189584.3|189454.3|349
1708061700000|2024-02-16 05:35:00|189588.6|189458.6|189480.9|189350.9|189588.6|189458.6|189463.9|189333.9|436
1708062000000|2024-02-16 05:40:00|189481.2|189351.2|189465.4|189335.4|189485.5|189355.5|189464.7|189334.7|321
1708062300000|2024-02-16 05:45:00|189467|189337|189422.2|189292.2|189487|189357|189420.3|189290.3|347
1708062600000|2024-02-16 05:50:00|189422.1|189292.1|189613.1|189483.1|189621.3|189491.3|189420.3|189290.3|333
1708062900000|2024-02-16 05:55:00|189612.7|189482.7|189607.6|189477.6|189630.4|189500.4|189595.3|189465.3|315
1708063200000|2024-02-16 06:00:00|189613.7|189483.7|189513.5|189383.5|189613.7|189483.7|189512.9|189382.9|248
1708063500000|2024-02-16 06:05:00|189513|189383|189509.7|189379.7|189522.2|189392.2|189504.6|189374.6|190
1708063800000|2024-02-16 06:10:00|189507.5|189377.5|189522.7|189392.7|189525|189395|189502.2|189372.2|178
1708064100000|2024-02-16 06:15:00|189522.8|189392.8|189450|189320|189532.3|189402.3|189441.6|189311.6|392
1708064400000|2024-02-16 06:20:00|189450.1|189320.1|189558.7|189428.7|189568|189438|189449.9|189319.9|276
1708064700000|2024-02-16 06:25:00|189558.8|189428.8|189554.4|189424.4|189566.8|189436.8|189534.9|189404.9|295
1708065000000|2024-02-16 06:30:00|189557.3|189427.3|189548.2|189418.2|189560.3|189430.3|189547|189417|126
1708065300000|2024-02-16 06:35:00|189548.6|189418.6|189494.9|189364.9|189549.2|189419.2|189439.4|189309.4|390
1708065600000|2024-02-16 06:40:00|189493.7|189363.7|189523.8|189393.8|189569.4|189439.4|189484.2|189354.2|478
1708065900000|2024-02-16 06:45:00|189528.9|189398.9|189523.9|189393.9|189531.7|189401.7|189507.7|189377.7|369
1708066200000|2024-02-16 06:50:00|189523.8|189393.8|189412.9|189282.9|189550.4|189420.4|189392.6|189262.6|491
1708066500000|2024-02-16 06:55:00|189413|189283|189402.5|189272.5|189415|189285|189400.5|189270.5|357
1708066800000|2024-02-16 07:00:00|189403.3|189273.3|189475.9|189345.9|189477.8|189347.8|189391.3|189261.3|713
1708067100000|2024-02-16 07:05:00|189478.1|189348.1|189396.7|189266.7|189482|189352|189388|189258|805
1708067400000|2024-02-16 07:10:00|189396.9|189266.9|189290.9|189160.9|189418.9|189288.9|189249.8|189119.8|893
1708067700000|2024-02-16 07:15:00|189290.4|189160.4|189268.1|189138.1|189328.1|189198.1|189248.3|189118.3|825
1708068000000|2024-02-16 07:20:00|189268.3|189138.3|189245.4|189115.4|189270.8|189140.8|189142.3|189012.3|660
1708068300000|2024-02-16 07:25:00|189245.1|189115.1|189201.9|189071.9|189245.5|189115.5|189141.3|189011.3|972
1708068600000|2024-02-16 07:30:00|189205.3|189075.3|189353.2|189223.2|189432.1|189302.1|189201.9|189071.9|833
1708068900000|2024-02-16 07:35:00|189354|189224|189293.3|189163.3|189424.3|189294.3|189273.8|189143.8|821
1708069200000|2024-02-16 07:40:00|189293.5|189163.5|189270|189140|189338.8|189208.8|189238.9|189108.9|719
1708069500000|2024-02-16 07:45:00|189265.3|189135.3|189136.9|189006.9|189290.3|189160.3|189117.6|188987.6|832
1708069800000|2024-02-16 07:50:00|189136.6|189006.6|189138|189008|189160.4|189030.4|189123.6|188993.6|619
1708070100000|2024-02-16 07:55:00|189138.7|189008.7|189167.7|189077.7|189188.6|189098.6|189117.4|189005.1|725
1708070400000|2024-02-16 08:00:00|189166.4|189076.4|189127.1|189037.1|189204.1|189114.1|189116.4|189026.4|795
1708070700000|2024-02-16 08:05:00|189126.8|189036.8|189274.2|189184.2|189336.9|189246.9|189118.3|189028.3|878
1708071000000|2024-02-16 08:10:00|189275.3|189185.3|189335|189205|189365.4|189256.3|189265|189175|833
1708071300000|2024-02-16 08:15:00|189341.8|189211.8|189141.8|189011.8|189388.7|189298.7|189137.8|189007.8|844
1708071600000|2024-02-16 08:20:00|189142.2|189012.2|189087.5|188957.5|189183.2|189053.2|189019.6|188889.6|869
1708071900000|2024-02-16 08:25:00|189087.3|188957.3|188889|188799|189089.9|188959.9|188882.8|188792.8|840
1708072200000|2024-02-16 08:30:00|188891.6|188801.6|189040.3|188910.3|189081.6|188991.6|188889.1|188799.1|755
1708072500000|2024-02-16 08:35:00|189039.1|188909.1|189105.1|188975.1|189130.6|189019.1|188994.6|188874.8|880
1708072800000|2024-02-16 08:40:00|189103.3|188973.3|189044.4|188954.4|189133.1|189003.1|188999.4|188909.4|856
1708073100000|2024-02-16 08:45:00|189044.3|188954.3|189081.5|188991.5|189102.3|188992.4|188987.9|188897.9|801
1708073400000|2024-02-16 08:50:00|189081.2|188991.2|189123.9|189033.9|189139.7|189049.7|189071.8|188981.8|654
1708073700000|2024-02-16 08:55:00|189122.1|189032.1|189224.3|189134.3|189229.6|189139.6|189082.1|188992.1|800
1708074000000|2024-02-16 09:00:00|189224.2|189134.2|189121.4|189031.4|189259.9|189169.9|189118.7|189028.7|829
1708074300000|2024-02-16 09:05:00|189122.3|189032.3|189201.7|189111.7|189202.3|189112.3|189108.1|189018.1|705
1708074600000|2024-02-16 09:10:00|189201.1|189111.1|189176.5|189086.5|189201.4|189111.4|189120|189008.6|747
1708074900000|2024-02-16 09:15:00|189176.1|189086.1|189132|189042|189189.3|189099.3|189093.3|189003.3|765
1708075200000|2024-02-16 09:20:00|189128.9|189038.9|189155.8|189065.8|189167.2|189077.2|189110.5|189020.5|677
1708075500000|2024-02-16 09:25:00|189156|189066|189131.9|189041.9|189166.9|189076.9|189126.2|189036.2|663
1708075800000|2024-02-16 09:30:00|189131.7|189041.7|189086.7|188996.7|189132.4|189042.4|189064.2|188974.2|698
1708076100000|2024-02-16 09:35:00|189086.4|188996.4|189039.1|188949.1|189093.9|189003.9|189035.1|188945.1|687
1708076400000|2024-02-16 09:40:00|189040|188950|189108.8|189018.8|189115.6|189025.6|189027.4|188937.4|537
1708076700000|2024-02-16 09:45:00|189108.7|189018.7|189115.8|189025.8|189118|189028|189081.2|188991.2|660
1708077000000|2024-02-16 09:50:00|189115.5|189025.5|189103.5|189013.5|189117|189027|189091.2|189001.2|748
1708077300000|2024-02-16 09:55:00|189103.7|189013.7|189065.6|188975.6|189138.7|189048.7|189039.4|188949.4|719
1708077600000|2024-02-16 10:00:00|189065.9|188975.9|189109.9|189019.9|189161.9|189071.9|189060.4|188970.4|669
1708077900000|2024-02-16 10:05:00|189111.2|189021.2|189102.5|189012.5|189115.3|189025.3|189090.7|189000.7|568
1708078200000|2024-02-16 10:10:00|189100.8|189010.8|189163.5|189073.5|189194.6|189104.6|189089.9|188999.9|695
1708078500000|2024-02-16 10:15:00|189165.7|189075.7|189103.5|189013.5|189214.9|189124.9|189099.9|189009.9|634
1708078800000|2024-02-16 10:20:00|189106.1|189016.1|189052.8|188962.8|189108.6|189018.6|189029.4|188939.4|619
1708079100000|2024-02-16 10:25:00|189053.2|188963.2|188989.1|188899.1|189053.2|188963.2|188901.9|188811.9|812
1708079400000|2024-02-16 10:30:00|188989.2|188899.2|188896.4|188806.4|189000.2|188910.2|188888.2|188798.2|610
1708079700000|2024-02-16 10:35:00|188902.2|188812.2|188917.9|188827.9|188932.8|188842.8|188881.5|188791.5|592
1708080000000|2024-02-16 10:40:00|188918|188828|189023|188933|189069.7|188979.7|188916.4|188826.4|793
1708080300000|2024-02-16 10:45:00|189022.9|188932.9|189112.8|189022.8|189119.2|189029.2|188958.9|188868.9|828
1708080600000|2024-02-16 10:50:00|189112.5|189022.5|189116.1|189026.1|189167.5|189077.5|189104.8|189014.8|665
1708080900000|2024-02-16 10:55:00|189116.4|189026.4|189099.7|189009.7|189152.1|189062.1|189075.7|188985.7|672
1708081200000|2024-02-16 11:00:00|189099.3|189009.3|188997.5|188907.5|189164.6|189074.6|188993.7|188903.7|757
1708081500000|2024-02-16 11:05:00|188998.3|188908.3|188989.9|188899.9|189026.6|188936.6|188961.4|188871.4|667
1708081800000|2024-02-16 11:10:00|188990.8|188900.8|188968.5|188878.5|189004.4|188914.4|188949.2|188859.2|708
1708082100000|2024-02-16 11:15:00|188969.4|188879.4|188906.3|188816.3|189006.6|188916.6|188887.1|188797.1|723
1708082400000|2024-02-16 11:20:00|188902.2|188812.2|188847.2|188757.2|188980.3|188890.3|188834.2|188744.2|848
1708082700000|2024-02-16 11:25:00|188847.5|188757.5|188846.9|188756.9|188920|188830|188842.4|188752.4|838
1708083000000|2024-02-16 11:30:00|188847.9|188757.9|188880.8|188790.8|188886.6|188796.6|188834.4|188744.4|730
1708083300000|2024-02-16 11:35:00|188880.6|188790.6|188832.9|188742.9|188884.6|188794.6|188825.9|188735.9|584
1708083600000|2024-02-16 11:40:00|188832.8|188742.8|188845.4|188755.4|188877.2|188787.2|188828.3|188738.3|572
1708083900000|2024-02-16 11:45:00|188845.6|188755.6|188836.5|188746.5|188847.2|188757.2|188827.3|188737.3|627
1708084200000|2024-02-16 11:50:00|188835.9|188745.9|188846.1|188756.1|188855.8|188765.8|188829|188739|644
1708084500000|2024-02-16 11:55:00|188846.2|188756.2|188833.6|188743.6|188848.6|188758.6|188827.5|188737.5|600
1708084800000|2024-02-16 12:00:00|188837.2|188747.2|188828.8|188738.8|188845.8|188755.8|188769.4|188679.4|830
1708085100000|2024-02-16 12:05:00|188827.3|188737.3|188809.7|188719.7|188827.3|188737.3|188739.7|188649.7|820
1708085400000|2024-02-16 12:10:00|188810.3|188720.3|188742.4|188652.4|188815.4|188725.4|188719.3|188629.3|748
1708085700000|2024-02-16 12:15:00|188742.5|188652.5|188792|188702|188830.3|188740.3|188739|188649|560
1708086000000|2024-02-16 12:20:00|188792.9|188702.9|188751.3|188661.3|188795.3|188705.3|188744.9|188654.9|802
1708086300000|2024-02-16 12:25:00|188751.1|188661.1|188765.4|188675.4|188766.2|188676.2|188745.2|188655.2|668
1708086600000|2024-02-16 12:30:00|188765.6|188675.6|188861.1|188771.1|188878.4|188788.4|188765.1|188675.1|761
1708086900000|2024-02-16 12:35:00|188859.5|188769.5|188890.1|188800.1|188929.4|188839.4|188857.6|188767.6|697
1708087200000|2024-02-16 12:40:00|188890|188800|188864.1|188774.1|188891.3|188801.3|188787.1|188697.1|738
1708087500000|2024-02-16 12:45:00|188855|188765|188821.8|188731.8|188855|188765|188806.2|188716.2|653
1708087800000|2024-02-16 12:50:00|188822.5|188732.5|188893.9|188803.9|188922.8|188832.8|188822.2|188732.2|762
1708088100000|2024-02-16 12:55:00|188893.8|188803.8|188895.3|188805.3|188913.8|188823.8|188862.2|188772.2|716
1708088400000|2024-02-16 13:00:00|188895.6|188805.6|188973.2|188883.2|188976.2|188886.2|188863.4|188773.4|763
1708088700000|2024-02-16 13:05:00|188973.4|188883.4|188923.3|188833.3|189004|188914|188895|188805|723
1708089000000|2024-02-16 13:10:00|188923.1|188833.1|188960.6|188870.6|188961.2|188871.2|188918.8|188828.8|695
1708089300000|2024-02-16 13:15:00|188960.4|188870.4|188899.8|188809.8|189000.8|188910.8|188894.8|188804.8|804
1708089600000|2024-02-16 13:20:00|188902.5|188812.5|188892.6|188802.6|189006|188916|188890.6|188800.6|862
1708089900000|2024-02-16 13:25:00|188893|188803|189051.5|188709.5|189051.5|188879.8|188855.5|188699.7|890
1708090200000|2024-02-16 13:30:00|189050.9|188708.9|189661.5|189531.5|189699.7|189581.6|189050.9|188708.9|1126
1708090500000|2024-02-16 13:35:00|189663|189533|189778.4|189688.4|189907.9|189777.9|189662.8|189532.8|1050
1708090800000|2024-02-16 13:40:00|189773.2|189683.2|189739|189649|189910.4|189820.4|189688.7|189598.7|1058
1708091100000|2024-02-16 13:45:00|189738.1|189648.1|189675.7|189585.7|189808.7|189718.7|189546.5|189416.5|1036
1708091400000|2024-02-16 13:50:00|189675.8|189585.8|189549.9|189459.9|189681.7|189591.7|189495.8|189405.8|989
1708091700000|2024-02-16 13:55:00|189547.1|189457.1|189556|189426|189563.6|189459.6|189436.7|189321.7|1024
1708092000000|2024-02-16 14:00:00|189548.6|189418.6|189596.6|189506.6|189611.5|189521.5|189403.2|189288.6|999
1708092300000|2024-02-16 14:05:00|189596.5|189506.5|189512.2|189422.2|189705.3|189600.7|189483.5|189370.7|985
1708092600000|2024-02-16 14:10:00|189511.8|189421.8|189703.1|189613.1|189714.7|189613.1|189511.4|189413|1008
1708092900000|2024-02-16 14:15:00|189702.7|189612.7|189741.8|189651.8|189755.4|189665.4|189642.8|189552.8|911
1708093200000|2024-02-16 14:20:00|189741.9|189651.9|189719.4|189629.4|189829.7|189739.7|189705.1|189615.1|878
1708093500000|2024-02-16 14:25:00|189719.2|189629.2|189646.3|189556.3|189719.2|189629.2|189622.3|189532.3|972
1708093800000|2024-02-16 14:30:00|189647|189557|189648.4|189558.4|189725.6|189635.6|189625.3|189535.3|1008
1708094100000|2024-02-16 14:35:00|189648.6|189558.6|189640|189550|189792.1|189702.1|189620.2|189530.2|1042
1708094400000|2024-02-16 14:40:00|189638.7|189548.7|189452.2|189362.2|189667.7|189577.7|189387.9|189297.9|1028
1708094700000|2024-02-16 14:45:00|189452.1|189362.1|189449.2|189359.2|189485.6|189362.1|189388.8|189273.5|1007
1708095000000|2024-02-16 14:50:00|189448.1|189358.1|189491.7|189401.7|189534.4|189444.4|189410.7|189320.7|984
1708095300000|2024-02-16 14:55:00|189490.5|189400.5|189845.2|189503.2|189845.2|189503.2|189469.9|189379.9|860
1708095600000|2024-02-16 15:00:00|189858.2|189516.2|189285.3|189195.3|189858.2|189522.7|189274.5|189184.5|1049
1708095900000|2024-02-16 15:05:00|189282.5|189192.5|188945.7|188855.7|189285.9|189195.9|188903.3|188809.1|1069
1708096200000|2024-02-16 15:10:00|188948.2|188858.2|188932.2|188842.2|189060|188947.2|188878.4|188788.4|1003
1708096500000|2024-02-16 15:15:00|188932|188842|188898.7|188808.7|188984.2|188894.2|188841.1|188751.1|937
1708096800000|2024-02-16 15:20:00|188898.1|188808.1|188953.2|188863.2|188978.9|188884.4|188874.7|188768.2|923
1708097100000|2024-02-16 15:25:00|188952.1|188862.1|189074.5|188984.5|189109|189019|188843.1|188753.1|939
1708097400000|2024-02-16 15:30:00|189075.3|188985.3|189046.8|188956.8|189159.4|189069.4|189035|188945|864
1708097700000|2024-02-16 15:35:00|189046.6|188956.6|188976.6|188886.6|189084.6|188994.6|188965.9|188875.9|975
1708098000000|2024-02-16 15:40:00|188975.4|188885.4|188856.8|188766.8|188976.5|188886.5|188803.6|188673.6|974
1708098300000|2024-02-16 15:45:00|188856.2|188766.2|188785.5|188695.5|188886.3|188796.3|188771|188680.6|987
1708098600000|2024-02-16 15:50:00|188783.5|188693.5|188721.8|188631.8|188788.7|188698.7|188618.5|188528.5|1006
1708098900000|2024-02-16 15:55:00|188721.4|188631.4|188736.5|188646.5|188789.8|188699.8|188696.7|188606.7|943
1708099200000|2024-02-16 16:00:00|188736.6|188646.6|188785|188695|188785.1|188695.1|188682.2|188592.2|908
1708099500000|2024-02-16 16:05:00|188786|188696|188779.2|188689.2|188849.4|188759.4|188762.5|188672.5|922
1708099800000|2024-02-16 16:10:00|188778.8|188688.8|188698.1|188608.1|188778.8|188688.8|188680.4|188590.4|880
1708100100000|2024-02-16 16:15:00|188698|188608|188710.9|188620.9|188744.3|188654.3|188668.3|188578.3|905
1708100400000|2024-02-16 16:20:00|188710.7|188620.7|188618|188528|188754.3|188632.7|188616.2|188526.2|827
1708100700000|2024-02-16 16:25:00|188617.9|188527.9|188761.3|188671.3|188763.7|188673.7|188615.1|188525.1|922
1708101000000|2024-02-16 16:30:00|188766.9|188676.9|188833.9|188743.9|188852.5|188758|188754.3|188664.3|936
1708101300000|2024-02-16 16:35:00|188833.8|188743.8|188769.9|188639.9|188846.2|188756.2|188757.1|188639.9|876
1708101600000|2024-02-16 16:40:00|188770.3|188640.3|188738.3|188608.3|188775.3|188645.3|188715.4|188585.4|889
1708101900000|2024-02-16 16:45:00|188737.9|188607.9|188736.9|188646.9|188763.8|188652.4|188705.3|188607.2|812
1708102200000|2024-02-16 16:50:00|188736.7|188646.7|188748|188658|188761.1|188671.1|188717.4|188627.4|865
1708102500000|2024-02-16 16:55:00|188748.3|188658.3|188800.7|188670.7|188844.3|188736.4|188746.2|188656.2|849
1708102800000|2024-02-16 17:00:00|188801.5|188671.5|188843.7|188713.7|188865.6|188735.6|188799.1|188669.1|809
1708103100000|2024-02-16 17:05:00|188845.1|188715.1|188831.9|188701.9|188872.8|188742.8|188829.2|188699.2|778
1708103400000|2024-02-16 17:10:00|188832.2|188702.2|188850.9|188720.9|188872|188742|188828.1|188698.1|692
1708103700000|2024-02-16 17:15:00|188851|188721|188879.6|188749.6|188891.8|188761.8|188851|188721|779
1708104000000|2024-02-16 17:20:00|188879.9|188749.9|188876.7|188746.7|188914.9|188824.9|188870.7|188740.7|655
1708104300000|2024-02-16 17:25:00|188873.7|188743.7|188860.5|188730.5|188885.1|188755.1|188853.8|188723.8|671
1708104600000|2024-02-16 17:30:00|188860.9|188730.9|188874.2|188744.2|188880|188750|188859.9|188729.9|709
1708104900000|2024-02-16 17:35:00|188875.3|188745.3|188840.2|188710.2|188884|188754|188838.4|188708.4|656
1708105200000|2024-02-16 17:40:00|188840.6|188710.6|188810.7|188680.7|188843.6|188735.6|188786.8|188679.5|643
1708105500000|2024-02-16 17:45:00|188809.2|188679.2|188739.1|188609.1|188809.2|188700.3|188690|188560|622
1708105800000|2024-02-16 17:50:00|188738.9|188608.9|188644.4|188514.4|188741.7|188611.7|188636.1|188506.1|751
1708106100000|2024-02-16 17:55:00|188644.1|188514.1|188658.5|188528.5|188703.6|188573.6|188639.7|188509.7|815
1708106400000|2024-02-16 18:00:00|188658.1|188528.1|188628.6|188498.6|188686.8|188556.8|188597.9|188467.9|835
1708106700000|2024-02-16 18:05:00|188627.9|188497.9|188620.1|188490.1|188634.7|188504.7|188607.2|188477.2|850
1708107000000|2024-02-16 18:10:00|188619.9|188489.9|188677.6|188547.6|188686.1|188556.1|188618.9|188488.9|754
1708107300000|2024-02-16 18:15:00|188679.1|188549.1|188682.4|188552.4|188688.2|188558.2|188654.3|188524.3|678
1708107600000|2024-02-16 18:20:00|188682.6|188552.6|188631.9|188501.9|188693.4|188563.4|188624.9|188494.9|631
1708107900000|2024-02-16 18:25:00|188632.4|188502.4|188610.5|188480.5|188642.3|188512.3|188604.5|188474.5|559
1708108200000|2024-02-16 18:30:00|188610.7|188480.7|188627.9|188497.9|188630.4|188500.4|188606.7|188476.7|468
1708108500000|2024-02-16 18:35:00|188628|188498|188606.9|188476.9|188628|188498|188600|188470|578
1708108800000|2024-02-16 18:40:00|188607.8|188477.8|188602|188472|188624.3|188494.3|188597.7|188467.7|692
1708109100000|2024-02-16 18:45:00|188602.8|188472.8|188522.6|188392.6|188609.7|188479.7|188516.1|188386.1|805
1708109400000|2024-02-16 18:50:00|188522.4|188392.4|188544.4|188414.4|188549.5|188419.5|188507.4|188377.4|702
1708109700000|2024-02-16 18:55:00|188544.6|188414.6|188538.5|188408.5|188550.6|188420.6|188513.9|188383.9|672
1708110000000|2024-02-16 19:00:00|188535.5|188405.5|188555.5|188425.5|188561.5|188431.5|188529.6|188399.6|784
1708110300000|2024-02-16 19:05:00|188556.5|188426.5|188535.4|188405.4|188567.2|188437.2|188533.4|188403.4|807
1708110600000|2024-02-16 19:10:00|188535.6|188405.6|188526.5|188396.5|188546.6|188416.6|188514.2|188384.2|520
1708110900000|2024-02-16 19:15:00|188526.4|188396.4|188516.8|188386.8|188531.3|188401.3|188504.6|188374.6|594
1708111200000|2024-02-16 19:20:00|188516.9|188386.9|188522.8|188392.8|188527.4|188397.4|188512.9|188382.9|489
1708111500000|2024-02-16 19:25:00|188521.6|188391.6|188528.2|188398.2|188535.2|188405.2|188518.7|188388.7|564
1708111800000|2024-02-16 19:30:00|188528.4|188398.4|188536.7|188406.7|188547.2|188417.2|188526.1|188396.1|542
1708112100000|2024-02-16 19:35:00|188537|188407|188541.6|188411.6|188554.2|188424.2|188533.1|188403.1|518
1708112400000|2024-02-16 19:40:00|188541.7|188411.7|188546.2|188416.2|188547|188417|188533.2|188403.2|571
1708112700000|2024-02-16 19:45:00|188545.8|188415.8|188686.4|188556.4|188697.4|188567.4|188544.4|188414.4|762
1708113000000|2024-02-16 19:50:00|188685.7|188555.7|188779.6|188649.6|188789.6|188659.6|188682.9|188552.9|844
1708113300000|2024-02-16 19:55:00|188776.1|188646.1|188773.5|188643.5|188817|188687|188768.5|188638.5|799
1708113600000|2024-02-16 20:00:00|188770.4|188640.4|188828.9|188698.9|188831.6|188701.6|188765.3|188635.3|738
1708113900000|2024-02-16 20:05:00|188830.4|188700.4|188832|188702|188850|188720|188827|188697|624
1708114200000|2024-02-16 20:10:00|188831.6|188701.6|188861.7|188731.7|188907.6|188777.6|188829.4|188699.4|665
1708114500000|2024-02-16 20:15:00|188861|188731|188845|188715|188863.1|188733.1|188828.2|188698.2|551
1708114800000|2024-02-16 20:20:00|188848.4|188718.4|188888.4|188758.4|188938|188808|188848.4|188718.4|685
1708115100000|2024-02-16 20:25:00|188888.5|188758.5|188903|188773|188910.8|188780.8|188843.8|188713.8|539
1708115400000|2024-02-16 20:30:00|188902.7|188772.7|188838.2|188708.2|188905.8|188775.8|188835.9|188705.9|727
1708115700000|2024-02-16 20:35:00|188838.3|188708.3|188817|188687|188841.7|188711.7|188791.4|188661.4|562
1708116000000|2024-02-16 20:40:00|188816.3|188686.3|188763.8|188633.8|188830.3|188700.3|188733.4|188603.4|750
1708116300000|2024-02-16 20:45:00|188766.6|188636.6|188802.7|188672.7|188804.1|188674.1|188715.9|188585.9|546
1708116600000|2024-02-16 20:50:00|188803.7|188673.7|188728.6|188598.6|188806.9|188676.9|188728.6|188598.6|647
1708116900000|2024-02-16 20:55:00|188717.6|188587.6|188714.4|188584.4|188739.4|188609.4|188704.9|188574.9|499
1708117200000|2024-02-16 21:00:00|188714.1|188584.1|188770.3|188640.3|188772.3|188642.3|188710.6|188580.6|373
1708117500000|2024-02-16 21:05:00|188772.5|188642.5|188718.9|188588.9|188772.5|188642.5|188696.3|188566.3|276
1708117800000|2024-02-16 21:10:00|188717|188587|188714.5|188584.5|188723.7|188593.7|188707.4|188577.4|162
1708118100000|2024-02-16 21:15:00|188709.2|188579.2|188739.1|188609.1|188763.8|188633.8|188709.2|188579.2|320
1708118400000|2024-02-16 21:20:00|188739|188609|188776.1|188646.1|188776.9|188646.9|188739|188609|209
1708118700000|2024-02-16 21:25:00|188775.2|188645.2|188854.9|188581.5|188999.3|188768.7|188761.9|188510.2|1194
1708119000000|2024-02-16 21:30:00|188790.5|188660.5|188728.8|188598.8|188911.9|188701.4|188713|188516.7|603
1708119300000|2024-02-16 21:35:00|188728.6|188598.6|188934.9|188650.6|189042.9|188754.5|188728.3|188510|962
1708119600000|2024-02-16 21:40:00|188949.6|188653.1|188991.2|188649.2|189071.8|188749.9|188843.2|188514.1|1143
1708119900000|2024-02-16 21:45:00|189015.3|188673.3|188908.9|188566.9|189116.3|188774.3|188838|188496|956
1708120200000|2024-02-16 21:50:00|188908.8|188566.8|189220.2|188878.2|189235.9|188893.9|188822.9|188480.9|726
1708120500000|2024-02-16 21:55:00|189221.5|188879.5|188850.1|188508.1|189293.9|188951.9|188850.1|188508.1|224
1708290000000|2024-02-18 21:00:00|189056.3|188659.3|189181.1|188784.1|189181.1|188784.1|189056.3|188659.3|3
1708290300000|2024-02-18 21:05:00|189157.9|188760.9|189157.9|188760.9|189157.9|188760.9|189157.9|188760.9|1
1708292700000|2024-02-18 21:45:00|189132.9|188785.9|189132.9|188785.9|189132.9|188785.9|189132.9|188785.9|1
1708293000000|2024-02-18 21:50:00|189021|188679|189021|188679|189021|188679|188966.1|188624.1|3
1708293600000|2024-02-18 22:00:00|188962.4|188620.4|188961.1|188619.1|188962.4|188620.4|188958.4|188616.4|5
1708293900000|2024-02-18 22:05:00|188964.1|188622.1|188975.3|188633.3|188981.1|188639.1|188960.1|188618.1|17
1708294200000|2024-02-18 22:10:00|188965.1|188623.1|189068.5|188726.5|189121.1|188779.1|188962.1|188620.1|32
1708295100000|2024-02-18 22:25:00|188783.7|188441.7|188759.9|188417.9|188783.7|188441.7|188759.9|188417.9|4
1708297200000|2024-02-18 23:00:00|188892.4|188550.4|188848.7|188506.7|188905.2|188563.2|188783.8|188441.8|246
1708297500000|2024-02-18 23:05:00|188847.5|188505.5|188873.6|188531.6|188904.9|188562.9|188773.9|188431.9|128
1708297800000|2024-02-18 23:10:00|188874.1|188532.1|188882.9|188540.9|188919.9|188577.9|188850.3|188508.3|75
1708298100000|2024-02-18 23:15:00|188884|188542|188906.4|188564.4|188922.9|188580.9|188834.1|188492.1|92
1708298400000|2024-02-18 23:20:00|188904.8|188562.8|188876.5|188534.5|188909|188567|188874.8|188532.8|35
1708298700000|2024-02-18 23:25:00|188876.8|188534.8|188893.6|188551.6|188908.2|188566.2|188775.1|188433.1|53
1708299000000|2024-02-18 23:30:00|188894.6|188552.6|188894.7|188552.7|188895.6|188553.6|188849.1|188507.1|54
1708299300000|2024-02-18 23:35:00|188852.1|188510.1|188887|188545|188916.5|188574.5|188768|188426|64
1708299600000|2024-02-18 23:40:00|188887.9|188545.9|188892.3|188550.3|188907.9|188565.9|188817.8|188475.8|64
1708299900000|2024-02-18 23:45:00|188891.3|188549.3|188903.9|188561.9|188911.6|188569.6|188880.2|188538.2|16
1708300500000|2024-02-18 23:55:00|188917|188575|188911.2|188569.2|188952.1|188610.1|188846.9|188504.9|185
1708300800000|2024-02-19 00:00:00|188923.5|188581.5|188918.3|188576.3|188963.4|188621.4|188888.8|188546.8|140
1708301100000|2024-02-19 00:05:00|188918.8|188576.8|188736.1|188394.1|188975|188633|188726.3|188384.3|329
1708301400000|2024-02-19 00:10:00|188736.3|188394.3|188759.2|188417.2|188772.7|188430.7|188694.2|188352.2|318
1708301700000|2024-02-19 00:15:00|188760.4|188418.4|188671|188412.1|188769.6|188427.6|188660|188371.6|364
1708302000000|2024-02-19 00:20:00|188679.1|188378|188604.5|188474.5|188694.3|188475.6|188594.6|188368.7|407
1708302300000|2024-02-19 00:25:00|188604.7|188474.7|188578.7|188448.7|188639.4|188479.1|188552.4|188422.4|394
1708302600000|2024-02-19 00:30:00|188578.8|188448.8|188559.9|188429.9|188581.6|188451.6|188555.8|188425.8|295
1708302900000|2024-02-19 00:35:00|188560.1|188430.1|188524.7|188394.7|188591.6|188459.3|188520.2|188337.9|265
1708303200000|2024-02-19 00:40:00|188524.6|188394.6|188520.8|188390.8|188566.9|188401.6|188519|188356.6|185
1708303500000|2024-02-19 00:45:00|188530.3|188400.3|188526.3|188396.3|188563.2|188403.1|188519.1|188357.7|86
1708303800000|2024-02-19 00:50:00|188525.9|188395.9|188518|188388|188538.9|188408.9|188518|188388|146
1708304100000|2024-02-19 00:55:00|188517.9|188387.9|188524.9|188394.9|188528.5|188398.5|188515.7|188385.7|139
1708304400000|2024-02-19 01:00:00|188523.8|188393.8|188519|188389|188528.1|188398.1|188518.6|188388.6|160
1708304700000|2024-02-19 01:05:00|188518.6|188388.6|188529.8|188399.8|188532.5|188402.5|188518.3|188388.3|143
1708305000000|2024-02-19 01:10:00|188529.7|188399.7|188531.6|188401.6|188551.9|188421.9|188526.1|188396.1|240
1708305300000|2024-02-19 01:15:00|188531.4|188401.4|188532.8|188402.8|188536.6|188406.6|188500.1|188370.1|287
1708305600000|2024-02-19 01:20:00|188532.5|188402.5|188595.6|188465.6|188602.5|188472.5|188526.5|188396.5|361
1708305900000|2024-02-19 01:25:00|188595.8|188465.8|188651.5|188521.5|188653.3|188523.3|188595.8|188465.8|288
1708306200000|2024-02-19 01:30:00|188646.8|188516.8|188653.4|188523.4|188661.1|188531.1|188643.9|188513.9|407
1708306500000|2024-02-19 01:35:00|188653.6|188523.6|188768.9|188638.9|188773.3|188643.3|188652|188522|417
1708306800000|2024-02-19 01:40:00|188768.2|188638.2|188877.5|188747.5|188887.6|188757.6|188754.1|188624.1|498
1708307100000|2024-02-19 01:45:00|188877.3|188747.3|188864.2|188734.2|188883.2|188753.2|188862.9|188732.9|392
1708307400000|2024-02-19 01:50:00|188862.9|188732.9|188828.2|188698.2|188874.8|188744.8|188813.9|188683.9|549
1708307700000|2024-02-19 01:55:00|188827.7|188697.7|188841.5|188711.5|188841.5|188711.5|188820.1|188690.1|424
1708308000000|2024-02-19 02:00:00|188841.4|188711.4|188933.9|188803.9|188953.2|188823.2|188839.9|188709.9|546
1708308300000|2024-02-19 02:05:00|188931.6|188801.6|188933.7|188803.7|188944.3|188814.3|188905|188775|398
1708308600000|2024-02-19 02:10:00|188933.2|188803.2|188937.8|188807.8|188940|188810|188899.1|188769.1|400
1708308900000|2024-02-19 02:15:00|188938.9|188808.9|188932.3|188802.3|188942.1|188812.1|188926.6|188796.6|333
1708309200000|2024-02-19 02:20:00|188932.5|188802.5|188935|188805|188939.6|188809.6|188910.7|188780.7|301
1708309500000|2024-02-19 02:25:00|188936.7|188806.7|188929.7|188799.7|188947.1|188817.1|188907.2|188777.2|390
1708309800000|2024-02-19 02:30:00|188929.4|188799.4|188933.2|188803.2|188951|188821|188922.4|188792.4|481
1708310100000|2024-02-19 02:35:00|188937.1|188807.1|188941.6|188811.6|188942.4|188812.4|188921.5|188791.5|298
1708310400000|2024-02-19 02:40:00|188942|188812|188934|188804|188949|188819|188922.7|188792.7|238
1708310700000|2024-02-19 02:45:00|188934.1|188804.1|188935.1|188805.1|188942.6|188812.6|188921|188791|353
1708311000000|2024-02-19 02:50:00|188935.2|188805.2|188928|188798|188946.1|188816.1|188911.4|188781.4|432
1708311300000|2024-02-19 02:55:00|188929.1|188799.1|188900.1|188770.1|188944.8|188814.8|188885.2|188755.2|544
1708311600000|2024-02-19 03:00:00|188902.3|188772.3|188901.7|188771.7|188921.1|188791.1|188899.7|188769.7|462
1708311900000|2024-02-19 03:05:00|188902.1|188772.1|188909.7|188779.7|188917.9|188787.9|188885.7|188755.7|222
1708312200000|2024-02-19 03:10:00|188910|188780|188912.1|188782.1|188933|188803|188900.4|188770.4|404
1708312500000|2024-02-19 03:15:00|188912.9|188782.9|188901.8|188771.8|188931.8|188801.8|188895.2|188765.2|502
1708312800000|2024-02-19 03:20:00|188901.5|188771.5|188909.3|188779.3|188917.7|188787.7|188899.1|188769.1|424
1708313100000|2024-02-19 03:25:00|188911.3|188781.3|188913|188783|188925.7|188795.7|188897.2|188767.2|450
1708313400000|2024-02-19 03:30:00|188913.2|188783.2|188925.9|188795.9|188948|188818|188913.2|188783.2|428
1708313700000|2024-02-19 03:35:00|188927|188797|188927.7|188797.7|188932.5|188802.5|188915.3|188785.3|362
1708314000000|2024-02-19 03:40:00|188926.7|188796.7|188931.7|188801.7|188932.8|188802.8|188913.3|188783.3|258
1708314300000|2024-02-19 03:45:00|188931.6|188801.6|188930.5|188800.5|188937.8|188807.8|188925.4|188795.4|190
1708314600000|2024-02-19 03:50:00|188931.1|188801.1|188935.3|188805.3|188944.3|188814.3|188923.7|188793.7|169
1708314900000|2024-02-19 03:55:00|188935.5|188805.5|189020.5|188890.5|189036.1|188906.1|188932.2|188802.2|334
1708315200000|2024-02-19 04:00:00|189020.9|188890.9|189021.3|188891.3|189030.8|188900.8|189015.8|188885.8|289
1708315500000|2024-02-19 04:05:00|189021.1|188891.1|189022.4|188892.4|189027.7|188897.7|189016.1|188886.1|133
1708315800000|2024-02-19 04:10:00|189021.7|188891.7|189025.9|188895.9|189030|188900|189014.7|188884.7|77
1708316100000|2024-02-19 04:15:00|189026.2|188896.2|189026.3|188896.3|189035.9|188905.9|189016.5|188886.5|119
1708316400000|2024-02-19 04:20:00|189029.5|188899.5|189031|188901|189033.4|188903.4|189020.6|188890.6|133
1708316700000|2024-02-19 04:25:00|189030.4|188900.4|189033.4|188903.4|189034.5|188904.5|189028.6|188898.6|82
1708317000000|2024-02-19 04:30:00|189032.9|188902.9|189029.9|188899.9|189035|188905|189022.2|188892.2|71
1708317300000|2024-02-19 04:35:00|189030.1|188900.1|189008.8|188878.8|189031|188901|189008.8|188878.8|85
1708317600000|2024-02-19 04:40:00|189013.7|188883.7|189018.2|188888.2|189022.9|188892.9|189006.5|188876.5|61
1708317900000|2024-02-19 04:45:00|189018.4|188888.4|189019|188889|189027.6|188897.6|189012.5|188882.5|86
1708318200000|2024-02-19 04:50:00|189019.2|188889.2|189024.1|188894.1|189031|188901|189003|188873|206
1708318500000|2024-02-19 04:55:00|189024.3|188894.3|189012.1|188882.1|189024.3|188894.3|189004.5|188874.5|77
1708318800000|2024-02-19 05:00:00|189016.7|188886.7|188999|188869|189018.5|188888.5|188994.6|188864.6|155
1708319100000|2024-02-19 05:05:00|188999.3|188869.3|188933.7|188803.7|189001.3|188871.3|188921.4|188791.4|92
1708319400000|2024-02-19 05:10:00|188934.8|188804.8|188935.1|188805.1|188944.4|188814.4|188924.6|188794.6|60
1708319700000|2024-02-19 05:15:00|188928.9|188798.9|188936.5|188806.5|188944.3|188814.3|188928.5|188798.5|68
1708320000000|2024-02-19 05:20:00|188936.7|188806.7|188937.9|188807.9|188940.5|188810.5|188930.2|188800.2|70
1708320300000|2024-02-19 05:25:00|188937.7|188807.7|188895.3|188765.3|188939.4|188809.4|188892.2|188762.2|112
1708320600000|2024-02-19 05:30:00|188900.7|188770.7|188886.4|188756.4|188903.8|188773.8|188881.5|188751.5|279
1708320900000|2024-02-19 05:35:00|188886.5|188756.5|188876.4|188746.4|188895.3|188765.3|188876.4|188746.4|218
1708321200000|2024-02-19 05:40:00|188877|188747|188938.8|188808.8|188943.2|188813.2|188877|188747|213
1708321500000|2024-02-19 05:45:00|188938.5|188808.5|188933|188803|188941.5|188811.5|188926.7|188796.7|124
1708321800000|2024-02-19 05:50:00|188933.3|188803.3|188928.6|188798.6|188942.7|188812.7|188928.4|188798.4|69
1708322100000|2024-02-19 05:55:00|188929|188799|188860.3|188730.3|188936.7|188806.7|188851.8|188721.8|196
1708322400000|2024-02-19 06:00:00|188872.4|188742.4|188854.7|188724.7|188908.7|188778.7|188848.2|188718.2|406
1708322700000|2024-02-19 06:05:00|188854.9|188724.9|188852.1|188722.1|188871|188741|188850.9|188720.9|208
1708323000000|2024-02-19 06:10:00|188851.8|188721.8|188845.6|188715.6|188858.2|188728.2|188844|188714|159
1708323300000|2024-02-19 06:15:00|188845.8|188715.8|188855.9|188725.9|188861.8|188731.8|188845.4|188715.4|162
1708323600000|2024-02-19 06:20:00|188855.7|188725.7|188836.5|188706.5|188871.6|188741.6|188833.8|188703.8|144
1708323900000|2024-02-19 06:25:00|188841.5|188711.5|188815.8|188685.8|188841.5|188711.5|188813.4|188683.4|172
1708324200000|2024-02-19 06:30:00|188816|188686|188979.8|188849.8|189029|188899|188808|188678|766
1708324500000|2024-02-19 06:35:00|188978.4|188848.4|188964|188834|189001.5|188871.5|188953.4|188823.4|815
1708324800000|2024-02-19 06:40:00|188964.1|188834.1|188977.2|188847.2|188987.1|188857.1|188951|188821|661
1708325100000|2024-02-19 06:45:00|188974.8|188844.8|188809.5|188679.5|188981.8|188851.8|188765.2|188635.2|560
1708325400000|2024-02-19 06:50:00|188808.5|188678.5|188790.6|188660.6|188835|188705|188777.6|188647.6|676
1708325700000|2024-02-19 06:55:00|188790.5|188660.5|188697.8|188567.8|188804.8|188674.8|188696.6|188566.6|588
1708326000000|2024-02-19 07:00:00|188684.5|188554.5|188812|188682|188830.8|188700.8|188665.1|188535.1|601
1708326300000|2024-02-19 07:05:00|188812.8|188682.8|188818.9|188688.9|188825.2|188695.2|188757.4|188627.4|568
1708326600000|2024-02-19 07:10:00|188819|188689|188837.4|188707.4|188839|188709|188819|188689|427
1708326900000|2024-02-19 07:15:00|188837.6|188707.6|188797.5|188667.5|188839.3|188709.3|188753.2|188623.2|568
1708327200000|2024-02-19 07:20:00|188797.3|188667.3|189096.3|188966.3|189114.2|188984.2|188785.7|188655.7|757
1708327500000|2024-02-19 07:25:00|189096.2|188966.2|188959.6|188829.6|189117.3|188987.3|188930.9|188800.9|650
1708327800000|2024-02-19 07:30:00|188959.8|188829.8|188877.1|188787.1|189065.8|188953.8|188874.3|188784.3|675
1708328100000|2024-02-19 07:35:00|188874.1|188784.1|188919.2|188829.2|189056.1|188960|188840.6|188732.7|782
1708328400000|2024-02-19 07:40:00|188919.3|188829.3|188900.6|188770.6|188933.1|188843.1|188789.5|188699.5|857
1708328700000|2024-02-19 07:45:00|188900.7|188770.7|188951.3|188861.3|188990.9|188900.9|188843.3|188751.4|608
1708329000000|2024-02-19 07:50:00|188951.7|188861.7|188974.8|188884.8|188975.8|188885.8|188897.8|188807.8|529
1708329300000|2024-02-19 07:55:00|188973.3|188883.3|188980.6|188890.6|189104.7|189014.7|188973.3|188883.3|675
1708329600000|2024-02-19 08:00:00|188977.6|188887.6|188858.3|188768.3|189014.3|188924.3|188837.4|188747.4|917
1708329900000|2024-02-19 08:05:00|188858.2|188768.2|188822.5|188732.5|188900.2|188810.2|188813.6|188723.6|785
1708330200000|2024-02-19 08:10:00|188822.6|188732.6|189042.5|188952.5|189070.3|188980.3|188819.2|188729.2|871
1708330500000|2024-02-19 08:15:00|189036.6|188946.6|188950.9|188860.9|189045.5|188955.5|188908|188818|606
1708330800000|2024-02-19 08:20:00|188950.8|188860.8|188963.5|188873.5|189044.8|188952.8|188922.5|188832.5|805
1708331100000|2024-02-19 08:25:00|188962.8|188872.8|188888.6|188798.6|188962.8|188872.8|188871.2|188781.2|631
1708331400000|2024-02-19 08:30:00|188889|188799|189021.1|188931.1|189026.4|188936.4|188875.1|188785.1|738
1708331700000|2024-02-19 08:35:00|189021|188931|189044|188954|189049.5|188959.5|188995.9|188905.9|659
1708332000000|2024-02-19 08:40:00|189043.4|188953.4|189050.7|188960.7|189068.4|188978.4|189043.1|188953.1|485
1708332300000|2024-02-19 08:45:00|189050.8|188960.8|189011.8|188921.8|189053|188963|188972.6|188882.6|604
1708332600000|2024-02-19 08:50:00|189011.3|188921.3|189138.2|189048.2|189138.5|189048.5|189005.2|188915.2|629
1708332900000|2024-02-19 08:55:00|189138.4|189048.4|189256.2|189166.2|189302.6|189212.6|189138.1|189048.1|832
1708333200000|2024-02-19 09:00:00|189256|189166|189371.3|189281.3|189371.3|189281.3|189246.5|189156.5|867
1708333500000|2024-02-19 09:05:00|189371.8|189281.8|189389.7|189299.7|189451.6|189348.9|189346.5|189256.2|850
1708333800000|2024-02-19 09:10:00|189388.5|189298.5|189393.7|189303.7|189409.4|189319.4|189358.2|189268.2|895
1708334100000|2024-02-19 09:15:00|189393.5|189303.5|189443.6|189353.6|189451.6|189361.6|189358.7|189268.7|818
1708334400000|2024-02-19 09:20:00|189444.2|189354.2|189396.9|189306.9|189457.1|189367.1|189365.9|189275.9|591
1708334700000|2024-02-19 09:25:00|189397|189307|189462.7|189372.7|189476.5|189386.5|189396.2|189306.2|783
1708335000000|2024-02-19 09:30:00|189462.3|189372.3|189518.7|189428.7|189619.2|189529.2|189450.1|189360.1|788
1708335300000|2024-02-19 09:35:00|189519.1|189429.1|189646.7|189556.7|189651.8|189561.8|189466.9|189376.9|718
1708335600000|2024-02-19 09:40:00|189646.8|189556.8|189672.8|189582.8|189718.5|189628.5|189599|189509|783
1708335900000|2024-02-19 09:45:00|189672.6|189582.6|189825.1|189735.1|189857.6|189767.6|189664.5|189574.5|674
1708336200000|2024-02-19 09:50:00|189825.2|189735.2|189800.4|189710.4|189827.2|189737.2|189705.4|189615.4|844
1708336500000|2024-02-19 09:55:00|189798.9|189708.9|189818.9|189728.9|189858.3|189768.3|189798.1|189708.1|672
1708336800000|2024-02-19 10:00:00|189816.7|189726.7|189790.1|189700.1|189875.5|189785.5|189748.1|189658.1|871
1708337100000|2024-02-19 10:05:00|189786.9|189696.9|189701.8|189611.8|189791.7|189701.7|189674.1|189584.1|806
1708337400000|2024-02-19 10:10:00|189707.7|189617.7|189616.1|189526.1|189714.2|189624.2|189536.9|189446.9|763
1708337700000|2024-02-19 10:15:00|189616.7|189526.7|189681.9|189591.9|189685.8|189595.8|189575.4|189485.4|741
1708338000000|2024-02-19 10:20:00|189682.6|189592.6|189629.2|189539.2|189685|189595|189580.6|189490.6|786
1708338300000|2024-02-19 10:25:00|189629|189539|189587.7|189497.7|189629.5|189539.5|189582.4|189492.4|666
1708338600000|2024-02-19 10:30:00|189587.8|189497.8|189575.7|189485.7|189599.8|189509.8|189535.6|189445.6|616
1708338900000|2024-02-19 10:35:00|189575.6|189485.6|189646.5|189556.5|189649.3|189559.3|189574.8|189484.8|657
1708339200000|2024-02-19 10:40:00|189646.8|189556.8|189695.3|189605.3|189738.8|189648.8|189585.3|189495.3|719
1708339500000|2024-02-19 10:45:00|189694.6|189604.6|189849.4|189759.4|190009.7|189919.7|189686.5|189596.5|841
1708339800000|2024-02-19 10:50:00|189851.7|189761.7|189890.2|189800.2|190003.6|189913.6|189845.9|189755.9|747
1708340100000|2024-02-19 10:55:00|189890.3|189800.3|189969.4|189879.4|189971.3|189881.3|189884.6|189794.6|677
1708340400000|2024-02-19 11:00:00|189969.6|189879.6|189959.4|189869.4|189973.9|189883.9|189930.7|189840.7|794
1708340700000|2024-02-19 11:05:00|189959.5|189869.5|189955.3|189865.3|189964|189874|189901.8|189811.8|576
1708341000000|2024-02-19 11:10:00|189955.1|189865.1|190016.4|189926.4|190024.3|189934.3|189932|189842|711
1708341300000|2024-02-19 11:15:00|190016.9|189926.9|190025.9|189935.9|190111.7|190021.7|189962.7|189872.7|658
1708341600000|2024-02-19 11:20:00|190025.8|189935.8|189931.3|189841.3|190028.5|189938.5|189931.1|189841.1|717
1708341900000|2024-02-19 11:25:00|189931.8|189841.8|189894.4|189804.4|189965|189875|189853.6|189763.6|748
1708342200000|2024-02-19 11:30:00|189894.3|189804.3|189875.9|189785.9|189929.8|189839.8|189842.2|189752.2|776
1708342500000|2024-02-19 11:35:00|189874.1|189784.1|189914.3|189824.3|189949.6|189859.6|189853.1|189763.1|778
1708342800000|2024-02-19 11:40:00|189913.8|189823.8|189763.9|189673.9|189920.5|189830.5|189724.9|189634.9|919
1708343100000|2024-02-19 11:45:00|189763.2|189673.2|189848|189758|189849.6|189759.6|189679.2|189589.2|659
1708343400000|2024-02-19 11:50:00|189847.6|189757.6|189839.2|189749.2|189857|189767|189819.7|189729.7|500
1708343700000|2024-02-19 11:55:00|189839.5|189749.5|189833.7|189743.7|189875.4|189785.4|189806.5|189716.5|765
1708344000000|2024-02-19 12:00:00|189835.9|189745.9|189637.6|189547.6|189836.6|189746.6|189608.1|189518.1|839
1708344300000|2024-02-19 12:05:00|189637.7|189547.7|189457.9|189367.9|189638.2|189548.2|189456.7|189366.7|796
1708344600000|2024-02-19 12:10:00|189456.7|189366.7|189553|189463|189569.8|189479.8|189456.3|189366.3|745
1708344900000|2024-02-19 12:15:00|189553.1|189463.1|189548.9|189458.9|189615.2|189525.2|189542.8|189452.8|525
1708345200000|2024-02-19 12:20:00|189549.7|189459.7|189487|189397|189549.7|189459.7|189483.4|189393.4|455
1708345500000|2024-02-19 12:25:00|189487.2|189397.2|189506.1|189416.1|189508.3|189418.3|189487.2|189397.2|494
1708345800000|2024-02-19 12:30:00|189505.9|189415.9|189410.9|189320.9|189506.1|189416.1|189378.4|189288.4|589
1708346100000|2024-02-19 12:35:00|189411.1|189321.1|189616.6|189526.6|189635.2|189545.2|189381.5|189291.5|828
1708346400000|2024-02-19 12:40:00|189617.3|189527.3|189874.5|189784.5|189874.9|189784.9|189617.3|189527.3|861
1708346700000|2024-02-19 12:45:00|189874.7|189784.7|189829.5|189739.5|189985.1|189895.1|189829.5|189739.5|827
1708347000000|2024-02-19 12:50:00|189827.8|189737.8|189654.9|189564.9|189851|189761|189652.5|189562.5|793
1708347300000|2024-02-19 12:55:00|189657.6|189567.6|189795.7|189705.7|189835.8|189745.8|189642.1|189552.1|835
1708347600000|2024-02-19 13:00:00|189796|189706|189682.8|189592.8|189799|189709|189650.9|189560.9|887
1708347900000|2024-02-19 13:05:00|189683.6|189593.6|189643.3|189553.3|189691.8|189601.8|189590.1|189500.1|663
1708348200000|2024-02-19 13:10:00|189640.2|189550.2|189614|189524|189647.6|189557.6|189503.3|189413.3|726
1708348500000|2024-02-19 13:15:00|189614.2|189524.2|189644.9|189554.9|189666.1|189576.1|189611.2|189521.2|692
1708348800000|2024-02-19 13:20:00|189645.3|189555.3|189563.4|189473.4|189647.2|189557.2|189551.5|189461.5|527
1708349100000|2024-02-19 13:25:00|189563.2|189473.2|189647.9|189557.9|189657.5|189567.5|189562.3|189472.3|501
1708349400000|2024-02-19 13:30:00|189648.1|189558.1|189584.8|189494.8|189679.3|189589.3|189582.4|189492.4|668
1708349700000|2024-02-19 13:35:00|189585.1|189495.1|189553.3|189463.3|189587|189497|189539.7|189449.7|563
1708350000000|2024-02-19 13:40:00|189552.4|189462.4|189548.7|189458.7|189553.2|189463.2|189541.8|189451.8|492
1708350300000|2024-02-19 13:45:00|189548.6|189458.6|189651.2|189561.2|189652|189562|189541.4|189451.4|555
1708350600000|2024-02-19 13:50:00|189651.1|189561.1|189597.4|189507.4|189683.8|189593.8|189594.3|189504.3|625
1708350900000|2024-02-19 13:55:00|189597.2|189507.2|189690.3|189600.3|189704.4|189614.4|189580.5|189490.5|811
1708351200000|2024-02-19 14:00:00|189690.6|189600.6|189873.1|189783.1|189889.4|189799.4|189679.9|189589.9|954
1708351500000|2024-02-19 14:05:00|189868.8|189778.8|189806.4|189716.4|189916.6|189826.6|189806.4|189716.4|882
1708351800000|2024-02-19 14:10:00|189803.8|189713.8|189814.1|189724.1|189821.7|189731.7|189788.6|189698.6|588
1708352100000|2024-02-19 14:15:00|189814.9|189724.9|189755.9|189665.9|189837.7|189747.7|189750.4|189660.4|754
1708352400000|2024-02-19 14:20:00|189756.4|189666.4|189745.8|189655.8|189767|189677|189680.4|189590.4|758
1708352700000|2024-02-19 14:25:00|189746.3|189656.3|189825.4|189735.4|189854.1|189764.1|189742.7|189652.7|864
1708353000000|2024-02-19 14:30:00|189825.6|189735.6|189821.6|189731.6|189836.7|189746.7|189810.3|189720.3|810
1708353300000|2024-02-19 14:35:00|189819.4|189729.4|189825.2|189735.2|189841.9|189751.9|189805.8|189715.8|722
1708353600000|2024-02-19 14:40:00|189824.6|189734.6|189822.7|189732.7|189830.8|189740.8|189766.9|189676.9|727
1708353900000|2024-02-19 14:45:00|189824.1|189734.1|189875.2|189785.2|189913.9|189823.9|189821.9|189731.9|787
1708354200000|2024-02-19 14:50:00|189874.8|189784.8|189806.4|189716.4|189882.8|189792.8|189799.4|189709.4|779
1708354500000|2024-02-19 14:55:00|189805.6|189715.6|189822.9|189732.9|189825.4|189735.4|189799|189709|462
1708354800000|2024-02-19 15:00:00|189833.5|189743.5|189944.9|189854.9|190019.3|189929.3|189833.5|189743.5|882
1708355100000|2024-02-19 15:05:00|189943.7|189853.7|189905.1|189815.1|189952.3|189862.3|189904.7|189814.7|790
1708355400000|2024-02-19 15:10:00|189905|189815|189939.9|189849.9|189992.1|189902.1|189904.9|189814.9|594
1708355700000|2024-02-19 15:15:00|189939.7|189849.7|189812.2|189722.2|189967.9|189863.1|189808.4|189718.4|745
1708356000000|2024-02-19 15:20:00|189812|189722|189835.9|189745.9|189865.5|189775.5|189797.5|189707.5|685
1708356300000|2024-02-19 15:25:00|189836.3|189746.3|189820.3|189730.3|189847.6|189757.6|189797.1|189707.1|893
1708356600000|2024-02-19 15:30:00|189823.4|189733.4|189846.4|189756.4|189847.1|189757.1|189804.6|189714.6|788
1708356900000|2024-02-19 15:35:00|189846.7|189756.7|189838.7|189748.7|189877.1|189787.1|189819.2|189729.2|665
1708357200000|2024-02-19 15:40:00|189838.8|189748.8|189838.2|189748.2|189856.9|189766.9|189806.5|189716.5|690
1708357500000|2024-02-19 15:45:00|189838.4|189748.4|189970.7|189880.7|189975.6|189885.6|189838.4|189748.4|801
1708357800000|2024-02-19 15:50:00|189966|189876|189902.2|189812.2|189986.4|189896.4|189900|189810|817
1708358100000|2024-02-19 15:55:00|189902.3|189812.3|189824.6|189734.6|189925.3|189835.3|189824.2|189734.2|762
1708358400000|2024-02-19 16:00:00|189824.5|189734.5|189817|189727|189879.3|189789.3|189804.4|189714.4|836
1708358700000|2024-02-19 16:05:00|189816.9|189726.9|189803.1|189713.1|189863.3|189773.3|189802.7|189712.7|657
1708359000000|2024-02-19 16:10:00|189802.7|189712.7|189890.6|189800.6|189924.1|189834.1|189799.9|189709.9|726
1708359300000|2024-02-19 16:15:00|189890.5|189800.5|189864.6|189774.6|189954.5|189864.5|189839.9|189749.9|808
1708359600000|2024-02-19 16:20:00|189864.5|189774.5|189841|189751|189869.6|189779.6|189840.7|189750.7|357
1708359900000|2024-02-19 16:25:00|189838.3|189748.3|189822.7|189732.7|189850.7|189760.7|189813.9|189723.9|558
1708360200000|2024-02-19 16:30:00|189824.8|189734.8|189825.8|189735.8|189831.3|189741.3|189812.1|189722.1|326
1708360500000|2024-02-19 16:35:00|189825.1|189735.1|189750.3|189660.3|189843.6|189742|189741.9|189651.9|464
1708360800000|2024-02-19 16:40:00|189750.4|189660.4|189660.7|189570.7|189758.2|189668.2|189635.1|189524.8|324
1708361100000|2024-02-19 16:45:00|189660.5|189570.5|189641.5|189551.5|189690.9|189574|189631.1|189519.4|454
1708361400000|2024-02-19 16:50:00|189641.1|189551.1|189662.8|189572.8|189673.1|189583.1|189638.7|189548.7|157
1708361700000|2024-02-19 16:55:00|189662.5|189572.5|189630.9|189540.9|189664.1|189574.1|189630.9|189540.9|368
1708362000000|2024-02-19 17:00:00|189630.4|189540.4|189649.2|189519.2|189681.7|189551.7|189630.4|189515.6|420
1708362300000|2024-02-19 17:05:00|189649.3|189519.3|189657.6|189527.6|189661.5|189531.5|189645.1|189515.1|441
1708362600000|2024-02-19 17:10:00|189657.2|189527.2|189659.9|189529.9|189664.5|189534.5|189650.9|189520.9|319
1708362900000|2024-02-19 17:15:00|189660.3|189530.3|189664.8|189534.8|189667.1|189537.1|189657.1|189527.1|338
1708363200000|2024-02-19 17:20:00|189664.6|189534.6|189669.4|189539.4|189688.6|189558.6|189656.7|189526.7|304
1708363500000|2024-02-19 17:25:00|189670.1|189540.1|189659.6|189529.6|189679.4|189549.4|189657.5|189527.5|444
1708363800000|2024-02-19 17:30:00|189659.1|189529.1|189666.9|189536.9|189669.7|189539.7|189647.6|189517.6|458
1708364100000|2024-02-19 17:35:00|189666.4|189536.4|189674|189544|189683.2|189553.2|189658.7|189528.7|375
1708364400000|2024-02-19 17:40:00|189674.8|189544.8|189671.9|189541.9|189685.9|189555.9|189671.1|189541.1|333
1708364700000|2024-02-19 17:45:00|189670.3|189540.3|189670.3|189540.3|189685.2|189555.2|189665.1|189535.1|467
1708365000000|2024-02-19 17:50:00|189669.3|189539.3|189676.4|189546.4|189691.8|189561.8|189669.3|189539.3|171
1708365300000|2024-02-19 17:55:00|189676.5|189546.5|189720.1|189590.1|189723.6|189593.6|189675.1|189545.1|232
1708365600000|2024-02-19 18:00:00|189720.7|189590.7|189720.9|189590.9|189723.7|189593.7|189715.5|189585.5|161
1708365900000|2024-02-19 18:05:00|189721|189591|189719.7|189589.7|189723.9|189593.9|189715|189585|121
1708366200000|2024-02-19 18:10:00|189718.1|189588.1|189713.7|189583.7|189718.8|189588.8|189711.8|189581.8|204
1708366500000|2024-02-19 18:15:00|189713|189583|189686.1|189556.1|189716.5|189586.5|189683.4|189553.4|260
1708366800000|2024-02-19 18:20:00|189686|189556|189691.7|189561.7|189694.1|189564.1|189675.7|189545.7|148
1708367100000|2024-02-19 18:25:00|189691|189561|189710.4|189580.4|189712|189582|189691|189561|156
1708367400000|2024-02-19 18:30:00|189710.7|189580.7|189734.9|189604.9|189736.1|189606.1|189710.4|189580.4|254
1708367700000|2024-02-19 18:35:00|189734.8|189604.8|189748.5|189618.5|189750.9|189620.9|189734.1|189604.1|157
1708368000000|2024-02-19 18:40:00|189748.3|189618.3|189695|189565|189751.5|189621.5|189694.6|189564.6|199
1708368300000|2024-02-19 18:45:00|189695.1|189565.1|189693.5|189563.5|189699.2|189569.2|189688.2|189558.2|131
1708368600000|2024-02-19 18:50:00|189693.4|189563.4|189702.9|189572.9|189703.6|189573.6|189689.7|189559.7|77
1708368900000|2024-02-19 18:55:00|189701.4|189571.4|189681.6|189551.6|189703.8|189573.8|189676.3|189546.3|97
1708369200000|2024-02-19 19:00:00|189681.9|189551.9|189696.6|189566.6|189700.7|189570.7|189679.4|189549.4|172
1708369500000|2024-02-19 19:05:00|189697.5|189567.5|189682.8|189552.8|189700.4|189570.4|189681.5|189551.5|285
1708369800000|2024-02-19 19:10:00|189682.9|189552.9|189685.4|189555.4|189691.4|189561.4|189682.9|189552.9|300
1708370100000|2024-02-19 19:15:00|189685.5|189555.5|189691.4|189561.4|189691.6|189561.6|189684.1|189554.1|169
1708370400000|2024-02-19 19:20:00|189691.5|189561.5|189684|189554|189694.6|189564.6|189677.6|189547.6|166
1708370700000|2024-02-19 19:25:00|189684.1|189554.1|189679.6|189549.6|189689.5|189559.5|189675.7|189545.7|203
1708371000000|2024-02-19 19:30:00|189679.9|189549.9|189683.1|189553.1|189685.8|189555.8|189679.9|189549.9|123
1708371300000|2024-02-19 19:35:00|189683|189553|189681.3|189551.3|189686.7|189556.7|189678.8|189548.8|127
1708371600000|2024-02-19 19:40:00|189681.4|189551.4|189686.3|189556.3|189688.4|189558.4|189677.2|189547.2|231
1708371900000|2024-02-19 19:45:00|189686.4|189556.4|189685.8|189555.8|189691.9|189561.9|189681.4|189551.4|153
1708372200000|2024-02-19 19:50:00|189684.6|189554.6|189689.6|189559.6|189691.9|189561.9|189684|189554|87
1708372500000|2024-02-19 19:55:00|189689.4|189559.4|189826.3|189696.3|189828.5|189698.5|189684.6|189554.6|347
1708372800000|2024-02-19 20:00:00|189826.6|189696.6|189684.7|189554.7|189859.9|189696.6|189675.6|189545.6|523
1708373100000|2024-02-19 20:05:00|189684.2|189554.2|189684.7|189554.7|189715.9|189585.9|189675.3|189545.3|356
1708373400000|2024-02-19 20:10:00|189684.6|189554.6|189663.4|189533.4|189730.7|189600.7|189663.4|189533.4|323
1708373700000|2024-02-19 20:15:00|189663.3|189533.3|189656|189526|189766.7|189610.1|189653.5|189523.5|513
1708374000000|2024-02-19 20:20:00|189656.1|189526.1|189667.9|189537.9|189672.1|189542.1|189651|189521|294
1708374300000|2024-02-19 20:25:00|189667.8|189537.8|189662.3|189532.3|189670.7|189540.7|189660|189530|229
1708374600000|2024-02-19 20:30:00|189662.5|189532.5|189663.7|189533.7|189673.4|189543.4|189637.5|189507.5|255
1708374900000|2024-02-19 20:35:00|189663.6|189533.6|189638.8|189508.8|189674.6|189544.6|189635.2|189505.2|247
1708375200000|2024-02-19 20:40:00|189638.9|189508.9|189663.2|189533.2|189668.6|189538.6|189632.5|189502.5|249
1708375500000|2024-02-19 20:45:00|189663.3|189533.3|189644.6|189514.6|189666.7|189536.7|189640.8|189510.8|148
1708375800000|2024-02-19 20:50:00|189644.7|189514.7|189662|189532|189664|189534|189626.9|189496.9|227
1708376100000|2024-02-19 20:55:00|189662.1|189532.1|189650.4|189520.4|189672.6|189542.6|189639.2|189509.2|240
1708376400000|2024-02-19 21:00:00|189650.7|189520.7|189636.6|189506.6|189666.5|189536.5|189633.3|189503.3|183
1708376700000|2024-02-19 21:05:00|189637.7|189507.7|189628|189498|189641.4|189511.4|189627.2|189497.2|217
1708377000000|2024-02-19 21:10:00|189631.1|189501.1|189633.5|189503.5|189641|189511|189623.7|189493.7|245
1708377300000|2024-02-19 21:15:00|189631.7|189501.7|189635.1|189505.1|189646.6|189516.6|189630.2|189500.2|142
1708377600000|2024-02-19 21:20:00|189645.9|189515.9|189624.6|189494.6|189651.4|189521.4|189624.3|189494.3|169
1708377900000|2024-02-19 21:25:00|189624.4|189494.4|189663.9|189457.9|189673.1|189502.9|189607.9|189440.9|226
1708378200000|2024-02-19 21:30:00|189669.9|189451.1|189673.1|189463.2|189689.4|189504.1|189624.3|189437.9|223
1708378500000|2024-02-19 21:35:00|189669.7|189467.7|189633.5|189503.5|189673.4|189503.9|189632.2|189453.6|175
1708378800000|2024-02-19 21:40:00|189633.4|189503.4|189676.5|189462.8|189703.1|189503.4|189633.4|189453.9|128
1708379100000|2024-02-19 21:45:00|189677.1|189462.4|189682.8|189467.8|189687.7|189506|189636|189446.5|128
1708379400000|2024-02-19 21:50:00|189683|189468|189683.4|189457.8|189697.5|189468|189664.9|189447.4|82
1708379700000|2024-02-19 21:55:00|189703|189463.6|189805.8|189463.8|189813.5|189471.6|189690.5|189433.8|169
1708380000000|2024-02-19 22:00:00|189805.7|189463.7|189926.9|189584.9|189926.9|189584.9|189771.2|189429.2|17
1708380300000|2024-02-19 22:05:00|189931.9|189589.9|189939.6|189597.6|189939.8|189597.8|189931.9|189589.9|10
1708380600000|2024-02-19 22:10:00|189942.6|189600.6|189934.6|189592.6|189942.6|189600.6|189933.8|189591.8|21
1708380900000|2024-02-19 22:15:00|189934.4|189592.4|189919.1|189577.1|189942.1|189600.1|189908.2|189566.2|89
1708381200000|2024-02-19 22:20:00|189918.6|189576.6|189911.2|189569.2|189919.4|189577.4|189901.2|189559.2|14
1708381500000|2024-02-19 22:25:00|189911.1|189569.1|189921.7|189579.7|189921.7|189579.7|189902.7|189560.7|11
1708381800000|2024-02-19 22:30:00|189923.3|189581.3|189956.7|189614.7|189956.7|189614.7|189923.3|189581.3|245
1708382100000|2024-02-19 22:35:00|189937.2|189595.2|189944.8|189602.8|189945.4|189603.4|189932.5|189590.5|33
1708382400000|2024-02-19 22:40:00|189944.7|189602.7|189935.5|189593.5|189945.1|189603.1|189928.9|189586.9|60
1708382700000|2024-02-19 22:45:00|189937.4|189595.4|189934|189592|189937.9|189595.9|189919|189577|41
1708383000000|2024-02-19 22:50:00|189933.8|189591.8|189924|189582|189935|189593|189923.8|189581.8|10
1708383300000|2024-02-19 22:55:00|189924.2|189582.2|189956.5|189614.5|189956.5|189614.5|189909.7|189567.7|76
1708383600000|2024-02-19 23:00:00|189954.4|189612.4|189909|189567|189959.8|189617.8|189731.6|189389.6|280
1708383900000|2024-02-19 23:05:00|189908.9|189566.9|189660.8|189318.8|189908.9|189566.9|189660.8|189318.8|317
1708384200000|2024-02-19 23:10:00|189660.2|189318.2|189707.5|189365.5|189819.2|189477.2|189660.2|189318.2|343
1708384500000|2024-02-19 23:15:00|189707.3|189365.3|189745.1|189423.9|189857.7|189515.7|189681.5|189352.2|178
1708384800000|2024-02-19 23:20:00|189744.7|189423.7|189675.2|189396.2|189910.3|189568.3|189649.9|189360.2|268
1708385100000|2024-02-19 23:25:00|189675.6|189396.3|189670.3|189399.2|189704.1|189400.4|189666.9|189326.3|187
1708385400000|2024-02-19 23:30:00|189669.9|189398.8|189895.1|189553.1|189902.7|189560.7|189541.1|189329.5|358
1708385700000|2024-02-19 23:35:00|189894.1|189552.1|189888.5|189546.5|189927.3|189585.3|189876.4|189534.4|189
1708386000000|2024-02-19 23:40:00|189887|189545|189891.8|189549.8|189932.8|189590.8|189875.5|189533.5|160
1708386300000|2024-02-19 23:45:00|189892|189550|189900.4|189558.4|189929.3|189587.3|189879|189537|197
1708386600000|2024-02-19 23:50:00|189899.6|189557.6|189854.6|189512.6|189899.6|189557.6|189831.9|189489.9|167
1708386900000|2024-02-19 23:55:00|189852.2|189510.2|189870.4|189528.4|189885.5|189543.5|189838.6|189496.6|185
1708387200000|2024-02-20 00:00:00|189857.2|189515.2|189708.4|189483.1|189900.7|189558.7|189706.4|189423.3|527
1708387500000|2024-02-20 00:05:00|189708.1|189483.3|189684.8|189554.8|189729|189561.4|189666.7|189480.4|346
1708387800000|2024-02-20 00:10:00|189684.7|189554.7|189720.3|189504.3|189720.6|189555.2|189669.8|189496.1|266
1708388100000|2024-02-20 00:15:00|189719.8|189504.6|189591.1|189461.1|189719.8|189548.8|189589.4|189456.9|197
1708388400000|2024-02-20 00:20:00|189593.3|189463.3|189592.9|189462.9|189603.5|189473.5|189592.3|189462.3|148
1708388700000|2024-02-20 00:25:00|189592.5|189462.5|189605.3|189475.3|189609.3|189479.3|189591.3|189461.3|142
1708389000000|2024-02-20 00:30:00|189605.8|189475.8|189784|189576.4|189811.2|189620.6|189605.8|189475.8|604
1708389300000|2024-02-20 00:35:00|189783.6|189576.1|189800.1|189565.6|189803.4|189627.2|189743.6|189564.2|601
1708389600000|2024-02-20 00:40:00|189793.5|189565.3|189742.5|189612.5|189803.2|189621.6|189736.7|189564.5|312
1708389900000|2024-02-20 00:45:00|189742.6|189612.6|189820.2|189601.5|189822.3|189625.2|189735.5|189563.1|477
1708390200000|2024-02-20 00:50:00|189820.6|189600.9|189886.4|189640|189902.7|189655.2|189747.3|189566.9|544
1708390500000|2024-02-20 00:55:00|189879.3|189646.7|189854.4|189605.6|189884.3|189697|189812.8|189570.4|405
1708390800000|2024-02-20 01:00:00|189855.5|189611.5|189866.3|189736.3|189869.1|189739.1|189792.8|189611.5|259
1708391100000|2024-02-20 01:05:00|189865.4|189735.4|189880|189750|189881.5|189751.5|189861.1|189731.1|139
1708391400000|2024-02-20 01:10:00|189878.5|189748.5|189968.7|189838.7|189972.6|189842.6|189854.3|189724.3|269
1708391700000|2024-02-20 01:15:00|189969.3|189839.3|189785.5|189655.5|189969.9|189839.9|189781.6|189651.6|403
1708392000000|2024-02-20 01:20:00|189785.6|189655.6|189722.1|189592.1|189787.5|189657.5|189696.8|189566.8|283
1708392300000|2024-02-20 01:25:00|189722.2|189592.2|189673.9|189543.9|189727.8|189597.8|189665.4|189535.4|272
1708392600000|2024-02-20 01:30:00|189674|189544|189712.6|189582.6|189731.5|189601.5|189672.6|189542.6|389
1708392900000|2024-02-20 01:35:00|189715.9|189585.9|189702.3|189572.3|189723.1|189593.1|189668.4|189538.4|373
1708393200000|2024-02-20 01:40:00|189705.5|189575.5|189762.8|189632.8|189764.6|189634.6|189705.5|189575.5|259
1708393500000|2024-02-20 01:45:00|189762.9|189632.9|189792.1|189662.1|189792.7|189662.7|189757.5|189627.5|187
1708393800000|2024-02-20 01:50:00|189792.2|189662.2|189795.5|189665.5|189825|189695|189787.9|189657.9|219
1708394100000|2024-02-20 01:55:00|189795.6|189665.6|189816.3|189686.3|189825.7|189695.7|189795.1|189665.1|188
1708394400000|2024-02-20 02:00:00|189816.5|189686.5|189859.7|189729.7|189867.8|189737.8|189815.5|189685.5|389
1708394700000|2024-02-20 02:05:00|189859.9|189729.9|189865.6|189735.6|189875.7|189745.7|189859.9|189729.9|230
1708395000000|2024-02-20 02:10:00|189860.7|189730.7|189817.9|189687.9|189862.1|189732.1|189810.9|189680.9|274
1708395300000|2024-02-20 02:15:00|189820.3|189690.3|189849.3|189719.3|189854.1|189724.1|189814.3|189684.3|168
1708395600000|2024-02-20 02:20:00|189849.5|189719.5|189847.6|189717.6|189857.8|189727.8|189839.8|189709.8|165
1708395900000|2024-02-20 02:25:00|189847.4|189717.4|189822.6|189692.6|189855.3|189725.3|189822|189692|174
1708396200000|2024-02-20 02:30:00|189822|189692|189860|189730|189860.9|189730.9|189818|189688|147
1708396500000|2024-02-20 02:35:00|189860.1|189730.1|189852.7|189722.7|189860.4|189730.4|189850.5|189720.5|215
1708396800000|2024-02-20 02:40:00|189852.8|189722.8|189858.8|189728.8|189873.9|189743.9|189852.8|189722.8|165
1708397100000|2024-02-20 02:45:00|189859|189729|189871.9|189741.9|189880.1|189750.1|189854.2|189724.2|228
1708397400000|2024-02-20 02:50:00|189872.1|189742.1|189873.6|189743.6|189877.3|189747.3|189827.4|189697.4|199
1708397700000|2024-02-20 02:55:00|189875.2|189745.2|189847.8|189717.8|189882.2|189752.2|189835|189705|180
1708398000000|2024-02-20 03:00:00|189848.1|189718.1|189951.5|189821.5|189967|189837|189845.7|189715.7|184
1708398300000|2024-02-20 03:05:00|189951.8|189821.8|189872.2|189742.2|189954.5|189824.5|189867.9|189737.9|120
1708398600000|2024-02-20 03:10:00|189871.9|189741.9|189907.7|189777.7|189908.5|189778.5|189863.5|189733.5|217
1708398900000|2024-02-20 03:15:00|189907.5|189777.5|189877.6|189747.6|189908.5|189778.5|189877.1|189747.1|97
1708399200000|2024-02-20 03:20:00|189878.4|189748.4|189878|189748|189881|189751|189874.9|189744.9|81
1708399500000|2024-02-20 03:25:00|189877.6|189747.6|189807.4|189677.4|189879.6|189749.6|189803.5|189673.5|185
1708399800000|2024-02-20 03:30:00|189807.3|189677.3|189805.4|189675.4|189810.2|189680.2|189799.8|189669.8|140
1708400100000|2024-02-20 03:35:00|189804.9|189674.9|189811.6|189681.6|189814.7|189684.7|189801.2|189671.2|110
1708400400000|2024-02-20 03:40:00|189811.9|189681.9|189869.5|189739.5|189871.3|189741.3|189805.5|189675.5|147
1708400700000|2024-02-20 03:45:00|189869.8|189739.8|189863.7|189733.7|189887.1|189757.1|189859|189729|116
1708401000000|2024-02-20 03:50:00|189863.6|189733.6|189858.3|189728.3|189867.3|189737.3|189851.9|189721.9|100
1708401300000|2024-02-20 03:55:00|189858.5|189728.5|189862.5|189732.5|189874.6|189744.6|189855.5|189725.5|118
1708401600000|2024-02-20 04:00:00|189862.6|189732.6|189863.4|189733.4|189868.3|189738.3|189857.6|189727.6|79
1708401900000|2024-02-20 04:05:00|189863.2|189733.2|189864.7|189734.7|189866|189736|189851.6|189721.6|145
1708402200000|2024-02-20 04:10:00|189864.5|189734.5|189845.9|189715.9|189865.7|189735.7|189845.7|189715.7|183
1708402500000|2024-02-20 04:15:00|189849.3|189719.3|189804.6|189674.6|189858|189728|189800|189670|215
1708402800000|2024-02-20 04:20:00|189802.2|189672.2|189809.3|189679.3|189812.9|189682.9|189797.1|189667.1|108
1708403100000|2024-02-20 04:25:00|189806.5|189676.5|189804.7|189674.7|189807|189677|189802.7|189672.7|86
1708403400000|2024-02-20 04:30:00|189804.9|189674.9|189804.9|189674.9|189809.8|189679.8|189803.3|189673.3|63
1708403700000|2024-02-20 04:35:00|189805.5|189675.5|189806|189676|189808|189678|189803.9|189673.9|71
1708404000000|2024-02-20 04:40:00|189805.8|189675.8|189806.5|189676.5|189812.6|189682.6|189803.7|189673.7|67
1708404300000|2024-02-20 04:45:00|189807.6|189677.6|189805.3|189675.3|189808.2|189678.2|189803.9|189673.9|54
1708404600000|2024-02-20 04:50:00|189805.1|189675.1|189801.9|189671.9|189808.5|189678.5|189797.9|189667.9|63
1708404900000|2024-02-20 04:55:00|189802.3|189672.3|189802.4|189672.4|189807.3|189677.3|189795.7|189665.7|90
1708405200000|2024-02-20 05:00:00|189802.6|189672.6|189912.5|189782.5|189916.3|189786.3|189802.1|189672.1|232
1708405500000|2024-02-20 05:05:00|189912.6|189782.6|189906|189776|189912.7|189782.7|189904|189774|157
1708405800000|2024-02-20 05:10:00|189907.3|189777.3|189916.1|189786.1|189919.9|189789.9|189903.9|189773.9|148
1708406100000|2024-02-20 05:15:00|189916|189786|189908.3|189778.3|189916.6|189786.6|189908.3|189778.3|92
1708406400000|2024-02-20 05:20:00|189908.5|189778.5|189911.8|189781.8|189914.6|189784.6|189908.3|189778.3|92
1708406700000|2024-02-20 05:25:00|189912.2|189782.2|189910.5|189780.5|189918.1|189788.1|189909.5|189779.5|197
1708407000000|2024-02-20 05:30:00|189910.1|189780.1|189917.7|189787.7|189922.6|189792.6|189908.2|189778.2|210
1708407300000|2024-02-20 05:35:00|189917.8|189787.8|189941.7|189811.7|189980.5|189850.5|189917.8|189787.8|339
1708407600000|2024-02-20 05:40:00|189941.2|189811.2|189955.8|189825.8|189971.5|189841.5|189930.6|189800.6|130
1708407900000|2024-02-20 05:45:00|189955.9|189825.9|190007|189877|190008|189878|189955.5|189825.5|119
1708408200000|2024-02-20 05:50:00|190006.9|189876.9|189995.7|189865.7|190019.2|189889.2|189977.1|189847.1|227
1708408500000|2024-02-20 05:55:00|189995.6|189865.6|190010.5|189880.5|190018.5|189888.5|189994.1|189864.1|338
1708408800000|2024-02-20 06:00:00|190009.4|189879.4|190009.7|189879.7|190012.6|189882.6|190003|189873|240
1708409100000|2024-02-20 06:05:00|190009.8|189879.8|190001.5|189871.5|190016.3|189886.3|189985.9|189855.9|264
1708409400000|2024-02-20 06:10:00|190001.4|189871.4|189981.5|189851.5|190003.2|189873.2|189979.2|189849.2|276
1708409700000|2024-02-20 06:15:00|189983.2|189853.2|189878.8|189748.8|189983.2|189853.2|189828.4|189698.4|627
1708410000000|2024-02-20 06:20:00|189882.9|189752.9|189949.8|189819.8|189956.1|189826.1|189875.3|189745.3|355
1708410300000|2024-02-20 06:25:00|189949.6|189819.6|189961.3|189831.3|190002.8|189872.8|189926.3|189796.3|510
1708410600000|2024-02-20 06:30:00|189960|189830|189974.2|189844.2|189976.8|189846.8|189949.7|189819.7|494
1708410900000|2024-02-20 06:35:00|189976.4|189846.4|189973.6|189843.6|189982.8|189852.8|189949.8|189819.8|552
1708411200000|2024-02-20 06:40:00|189973.2|189843.2|189975.5|189845.5|189978.9|189848.9|189968.5|189838.5|451
1708411500000|2024-02-20 06:45:00|189974.5|189844.5|189969.1|189839.1|189997.3|189867.3|189966.1|189836.1|517
1708411800000|2024-02-20 06:50:00|189967.9|189837.9|189940.6|189810.6|189986.2|189856.2|189940.6|189810.6|593
1708412100000|2024-02-20 06:55:00|189941.7|189811.7|189984.8|189854.8|189985|189855|189938.7|189808.7|552
1708412400000|2024-02-20 07:00:00|189981.5|189851.5|189633.8|189503.8|189984.3|189854.3|189616.8|189486.8|873
1708412700000|2024-02-20 07:05:00|189634.3|189504.3|189689.2|189559.2|189715.8|189585.8|189595.8|189465.8|736
1708413000000|2024-02-20 07:10:00|189688.4|189558.4|189603.2|189473.2|189706.9|189576.9|189589|189459|713
1708413300000|2024-02-20 07:15:00|189603.3|189473.3|189530.7|189400.7|189603.3|189473.3|189461|189331|624
1708413600000|2024-02-20 07:20:00|189531.5|189401.5|189523.2|189393.2|189593.1|189463.1|189501.6|189371.6|524
1708413900000|2024-02-20 07:25:00|189523.1|189393.1|189751.4|189621.4|189763.4|189633.4|189497.5|189367.5|677
1708414200000|2024-02-20 07:30:00|189751.9|189621.9|189861.6|189731.6|189880.1|189750.1|189731.7|189601.7|852
1708414500000|2024-02-20 07:35:00|189861.5|189731.5|190003.1|189873.1|190008.8|189878.8|189804.5|189704.6|624
1708414800000|2024-02-20 07:40:00|190006.6|189876.6|190615.6|190485.6|190770.4|190640.4|189993.7|189863.7|888
1708415100000|2024-02-20 07:45:00|190615.5|190485.5|190309.9|190219.9|190663.3|190533.3|190309.6|190219.6|605
1708415400000|2024-02-20 07:50:00|190309|190219|190287.7|190197.7|190316.6|190226.6|190233.5|190143.5|520
1708415700000|2024-02-20 07:55:00|190287.6|190197.6|190346.1|190256.1|190447.4|190317.4|190277.1|190187.1|774
1708416000000|2024-02-20 08:00:00|190347.8|190257.8|190188.5|190098.5|190434.9|190344.9|190156.9|190066.9|943
1708416300000|2024-02-20 08:05:00|190189.8|190099.8|190330.8|190240.8|190356.9|190266.9|190160.2|190070.2|806
1708416600000|2024-02-20 08:10:00|190331.3|190241.3|190367.1|190277.1|190456.6|190366.6|190330.9|190240.9|744
1708416900000|2024-02-20 08:15:00|190366.9|190276.9|190514.1|190384.1|190551.7|190446.2|190359.9|190269.9|904
1708417200000|2024-02-20 08:20:00|190514.3|190384.3|190774.9|190684.9|190803.3|190713.3|190514.3|190384.3|855
1708417500000|2024-02-20 08:25:00|190776.9|190686.9|190629.3|190539.3|190810.3|190720.3|190626.5|190536.5|829
1708417800000|2024-02-20 08:30:00|190629.6|190539.6|190617|190527|190744.9|190654.9|190617|190527|682
1708418100000|2024-02-20 08:35:00|190613|190523|190646.7|190556.7|190678.9|190588.9|190586.5|190496.5|714
1708418400000|2024-02-20 08:40:00|190646.6|190556.6|190678.7|190588.7|190696.5|190606.5|190645.3|190555.3|624
1708418700000|2024-02-20 08:45:00|190676.4|190586.4|190486.7|190396.7|190677.6|190587.6|190471.9|190381.9|802
1708419000000|2024-02-20 08:50:00|190486.8|190396.8|190485.2|190395.2|190506.5|190416.5|190468.5|190378.5|799
1708419300000|2024-02-20 08:55:00|190485.9|190395.9|190623.2|190533.2|190692.1|190602.1|190485.4|190395.4|824
1708419600000|2024-02-20 09:00:00|190622.1|190532.1|190591|190501|190634.4|190544.4|190580.8|190490.8|746
1708419900000|2024-02-20 09:05:00|190587.8|190497.8|190603.7|190513.7|190666.8|190576.8|190568.9|190478.9|713
1708420200000|2024-02-20 09:10:00|190603.8|190513.8|190616.9|190526.9|190625.6|190535.6|190573|190483|740
1708420500000|2024-02-20 09:15:00|190616.3|190526.3|190584.9|190494.9|190694|190604|190579.7|190489.7|613
1708420800000|2024-02-20 09:20:00|190584.6|190494.6|190550.9|190460.9|190585.4|190495.4|190505.7|190415.7|544
1708421100000|2024-02-20 09:25:00|190554.3|190464.3|190604.4|190474.4|190609.3|190500.4|190554.3|190464.3|479
1708421400000|2024-02-20 09:30:00|190605.7|190475.7|190767.7|190677.7|190859.3|190729.3|190590.3|190474.7|561
1708421700000|2024-02-20 09:35:00|190765.5|190675.5|190762.1|190672.1|190850.8|190760.8|190717.1|190627.1|789
1708422000000|2024-02-20 09:40:00|190763.6|190673.6|190647.3|190557.3|190778.9|190688.9|190633.6|190543.6|705
1708422300000|2024-02-20 09:45:00|190647.8|190557.8|190665|190575|190747.5|190657.5|190631.4|190541.4|580
1708422600000|2024-02-20 09:50:00|190665.3|190575.3|190508.5|190418.5|190666.9|190576.9|190484.7|190394.7|540
1708422900000|2024-02-20 09:55:00|190510|190420|190393.5|190303.5|190518.4|190428.4|190336.3|190246.3|840
1708423200000|2024-02-20 10:00:00|190393.6|190303.6|190279|190189|190439.7|190349.7|190279|190163.8|773
1708423500000|2024-02-20 10:05:00|190279.2|190189.2|190278|190188|190373.2|190283.2|190247.6|190157.6|755
1708423800000|2024-02-20 10:10:00|190277.7|190187.7|190212.3|190122.3|190304.3|190214.3|190212.3|190122.3|561
1708424100000|2024-02-20 10:15:00|190211.1|190121.1|190114.9|190024.9|190218.4|190128.4|190064.1|189974.1|662
1708424400000|2024-02-20 10:20:00|190114|190024|190127.2|190037.2|190267.2|190177.2|190083.3|189993.3|822
1708424700000|2024-02-20 10:25:00|190079|189989|189870.7|189780.7|190096.6|189990.7|189865.2|189775.2|640
1708425000000|2024-02-20 10:30:00|189870.9|189780.9|189997.8|189907.8|190005.2|189915.2|189867.8|189777.8|586
1708425300000|2024-02-20 10:35:00|189997.6|189907.6|190025.8|189935.8|190030.8|189940.8|189930.7|189840.7|666
1708425600000|2024-02-20 10:40:00|190025.6|189935.6|189995.4|189905.4|190070.5|189980.5|189978.7|189888.7|682
1708425900000|2024-02-20 10:45:00|189995.7|189905.7|189983.3|189893.3|190046.5|189956.5|189969.7|189879.7|721
1708426200000|2024-02-20 10:50:00|189983.2|189893.2|189905.3|189815.3|189986.2|189896.2|189871.6|189781.6|782
1708426500000|2024-02-20 10:55:00|189905.2|189815.2|189978.6|189888.6|189984.6|189894.6|189884.7|189794.7|776
1708426800000|2024-02-20 11:00:00|189979|189889|189979.4|189889.4|190072.3|189982.3|189964.1|189874.1|717
1708427100000|2024-02-20 11:05:00|189979.3|189889.3|189920.4|189830.4|189979.3|189889.3|189870.1|189780.1|658
1708427400000|2024-02-20 11:10:00|189920.5|189830.5|190101.2|190011.2|190101.2|190011.2|189918.1|189828.1|591
1708427700000|2024-02-20 11:15:00|190099.9|190009.9|190117.4|190027.4|190129.7|190039.7|190062.5|189972.5|622
1708428000000|2024-02-20 11:20:00|190116.3|190026.3|190097.7|190007.7|190141.9|190051.9|190064.2|189974.2|625
1708428300000|2024-02-20 11:25:00|190097.6|190007.6|190174.2|190084.2|190187.9|190097.9|190095.9|190005.9|531
1708428600000|2024-02-20 11:30:00|190174.3|190084.3|190127.5|190037.5|190216.7|190126.7|190094.4|190004.4|650
1708428900000|2024-02-20 11:35:00|190128.2|190038.2|190143.2|190053.2|190156.8|190066.8|190079.9|189989.9|630
1708429200000|2024-02-20 11:40:00|190142.9|190052.9|190150.8|190060.8|190168.4|190078.4|190107|190017|693
1708429500000|2024-02-20 11:45:00|190151|190061|190165.9|190075.9|190177.4|190087.4|190126.1|190036.1|470
1708429800000|2024-02-20 11:50:00|190166.1|190076.1|190179.6|190089.6|190197.7|190107.7|190139.7|190049.7|576
1708430100000|2024-02-20 11:55:00|190178.3|190088.3|190127.5|190037.5|190189.3|190099.3|190122.1|190032.1|652
1708430400000|2024-02-20 12:00:00|190126.6|190036.6|190032.3|189942.3|190126.6|190036.6|190032.1|189942.1|602
1708430700000|2024-02-20 12:05:00|190025.5|189935.5|189797.6|189707.6|190031.8|189941.8|189784.1|189654.1|824
1708431000000|2024-02-20 12:10:00|189797.9|189707.9|189804.9|189714.9|189846|189733.6|189772|189682|612
1708431300000|2024-02-20 12:15:00|189805.2|189715.2|189710.3|189620.3|189813.5|189723.5|189709.8|189619.8|663
1708431600000|2024-02-20 12:20:00|189709.5|189619.5|189551.2|189461.2|189758.1|189653.8|189549.4|189459.4|657
1708431900000|2024-02-20 12:25:00|189549.7|189459.7|189620.9|189530.9|189672.9|189582.9|189533.7|189443.7|777
1708432200000|2024-02-20 12:30:00|189620.8|189530.8|189579.2|189489.2|189624.8|189534.8|189575.7|189485.7|638
1708432500000|2024-02-20 12:35:00|189573|189483|189517.3|189427.3|189614.6|189524.6|189512.5|189422.5|687
1708432800000|2024-02-20 12:40:00|189518|189428|189575|189485|189691.5|189571.2|189493.3|189403.3|746
1708433100000|2024-02-20 12:45:00|189575.8|189485.8|189675.3|189585.3|189712|189622|189556|189466|794
1708433400000|2024-02-20 12:50:00|189676|189586|189742.1|189652.1|189742.1|189652.1|189603.2|189513.2|663
1708433700000|2024-02-20 12:55:00|189742|189652|189614.4|189524.4|189743.2|189653.2|189599.9|189509.9|674
1708434000000|2024-02-20 13:00:00|189617.3|189527.3|189576.4|189486.4|189643.8|189553.8|189554.8|189464.8|810
1708434300000|2024-02-20 13:05:00|189576.6|189486.6|189520|189430|189589.4|189499.4|189459.7|189369.7|676
1708434600000|2024-02-20 13:10:00|189521.8|189431.8|189481.8|189391.8|189521.8|189431.8|189415.1|189325.1|766
1708434900000|2024-02-20 13:15:00|189481.6|189391.6|189420.7|189330.7|189496|189406|189413|189323|786
1708435200000|2024-02-20 13:20:00|189392.2|189302.2|189519.2|189429.2|189590.6|189500.6|189392.2|189302.2|735
1708435500000|2024-02-20 13:25:00|189522|189432|189496.3|189406.3|189526.9|189436.9|189492.3|189402.3|479
1708435800000|2024-02-20 13:30:00|189501.6|189411.6|189488.5|189398.5|189532.7|189422.3|189403|189306.4|725
1708436100000|2024-02-20 13:35:00|189488.6|189398.6|189484.7|189394.7|189572.9|189482.9|189449.9|189359.9|769
1708436400000|2024-02-20 13:40:00|189484.4|189394.4|189436.1|189346.1|189485.4|189395.4|189401.2|189311.2|684
1708436700000|2024-02-20 13:45:00|189436|189346|189407.5|189317.5|189445.8|189355.8|189362.7|189272.7|761
1708437000000|2024-02-20 13:50:00|189399.4|189309.4|189278|189188|189443|189353|189260.3|189170.3|828
1708437300000|2024-02-20 13:55:00|189278.5|189188.5|189340.6|189250.6|189363.5|189273.5|189265.9|189175.9|806
1708437600000|2024-02-20 14:00:00|189340.8|189250.8|189431.8|189341.8|189440|189348.6|189328|189238|875
1708437900000|2024-02-20 14:05:00|189431.3|189341.3|189506.6|189416.6|189531.8|189441.8|189431.3|189341.3|787
1708438200000|2024-02-20 14:10:00|189506.5|189416.5|189283.4|189193.4|189513.3|189423.3|189276.3|189186.3|751
1708438500000|2024-02-20 14:15:00|189280|189190|189172.2|189082.2|189284.8|189194.8|189124.5|189034.5|780
1708438800000|2024-02-20 14:20:00|189172.3|189082.3|189137|189047|189179.4|189089.4|189084.7|188994.7|752
1708439100000|2024-02-20 14:25:00|189137.3|189047.3|189077.1|188987.1|189151.1|189061.1|189071.1|188981.1|792
1708439400000|2024-02-20 14:30:00|189076.6|188986.6|188904.9|188814.9|189093.2|189003.2|188884.8|188794.8|885
1708439700000|2024-02-20 14:35:00|188906.7|188816.7|189088.9|188998.9|189088.9|188998.9|188890.7|188800.7|913
1708440000000|2024-02-20 14:40:00|189088.4|188998.4|189378.7|189288.7|189382.3|189292.3|189066.9|188976.9|844
1708440300000|2024-02-20 14:45:00|189372.6|189282.6|189125.7|189035.7|189446.6|189354.7|189109|189019|867
1708440600000|2024-02-20 14:50:00|189128.1|189038.1|189166.2|189076.2|189254.2|189148.8|189033.8|188943.8|825
1708440900000|2024-02-20 14:55:00|189165.9|189075.9|189170.2|189040.2|189184|189094|189079.6|188985.6|745
1708441200000|2024-02-20 15:00:00|189172.2|189042.2|189083.5|188993.5|189216.2|189126.2|189079.7|188989.7|779
1708441500000|2024-02-20 15:05:00|189084.5|188994.5|189181.7|189091.7|189227.6|189137.6|189075.4|188985.4|916
1708441800000|2024-02-20 15:10:00|189180.3|189090.3|189191.6|189101.6|189231.2|189141.2|189142.1|189052.1|863
1708442100000|2024-02-20 15:15:00|189189|189099|189212.3|189122.3|189306|189216|189158.1|189068.1|881
1708442400000|2024-02-20 15:20:00|189214.3|189124.3|189087.8|188997.8|189279.3|189189.3|189064.6|188974.6|860
1708442700000|2024-02-20 15:25:00|189088.7|188998.7|189080.2|188990.2|189178.4|189088.4|189026.7|188936.7|837
1708443000000|2024-02-20 15:30:00|189080.3|188990.3|189095.5|189005.5|189132.1|189042.1|188995.5|188905.5|848
1708443300000|2024-02-20 15:35:00|189095.7|189005.7|189184.5|189094.5|189243.5|189153.5|189094|189004|838
1708443600000|2024-02-20 15:40:00|189188.2|189098.2|189441|189311|189442.3|189312.3|189160.7|189070.7|983
1708443900000|2024-02-20 15:45:00|189441.5|189311.5|189271.8|189181.8|189454.5|189349|189233.9|189143.9|893
1708444200000|2024-02-20 15:50:00|189271.7|189181.7|189284.9|189194.9|189341.9|189251.9|189231.5|189141.5|873
1708444500000|2024-02-20 15:55:00|189284.4|189194.4|189205.8|189115.8|189336|189246|189197.1|189107.1|918
1708444800000|2024-02-20 16:00:00|189206.1|189116.1|189219|189129|189300.3|189210.3|189173|189083|937
1708445100000|2024-02-20 16:05:00|189218.9|189128.9|189358.1|189268.1|189359.1|189269.1|189149.3|189059.3|948
1708445400000|2024-02-20 16:10:00|189358|189268|189313.9|189183.9|189360.6|189270.6|189179.9|189089.9|904
1708445700000|2024-02-20 16:15:00|189316.4|189186.4|189237.2|189147.2|189342.9|189212.9|189188.1|189098.1|815
1708446000000|2024-02-20 16:20:00|189236.9|189146.9|189221.8|189131.8|189294.4|189204.4|189209.2|189119.2|651
1708446300000|2024-02-20 16:25:00|189221.4|189131.4|189263.5|189173.5|189332.1|189242.1|189207.8|189117.8|669
1708446600000|2024-02-20 16:30:00|189263.3|189173.3|189195|189105|189278.9|189188.9|189184.8|189069.6|826
1708446900000|2024-02-20 16:35:00|189194|189104|189282.4|189192.4|189285.6|189195.6|189191.7|189101.7|815
1708447200000|2024-02-20 16:40:00|189282.6|189192.6|189354.6|189264.6|189356.2|189266.2|189272.4|189176.6|792
1708447500000|2024-02-20 16:45:00|189353.4|189263.4|189237.3|189147.3|189355.1|189265.1|189226.6|189136.6|715
1708447800000|2024-02-20 16:50:00|189237.5|189147.5|189176.4|189086.4|189240.6|189150.6|189174.9|189053.2|700
1708448100000|2024-02-20 16:55:00|189178.7|189088.7|189167.7|189077.7|189209.9|189097.5|189134.1|189039.2|703
1708448400000|2024-02-20 17:00:00|189186.5|189056.5|189167|189077|189202.8|189078.3|189111.6|188981.6|791
1708448700000|2024-02-20 17:05:00|189166.7|189076.7|189196|189066|189214.6|189084.6|189113.6|188983.6|871
1708449000000|2024-02-20 17:10:00|189194.6|189064.6|189206.2|189076.2|189209.6|189079.6|189175.3|189045.3|865
1708449300000|2024-02-20 17:15:00|189205.2|189075.2|189189.9|189059.9|189211|189081|189165.1|189035.1|845
1708449600000|2024-02-20 17:20:00|189190.3|189060.3|189193|189063|189204.2|189074.2|189162.1|189032.1|726
1708449900000|2024-02-20 17:25:00|189193.1|189063.1|189202.1|189072.1|189209.8|189079.8|189181.1|189051.1|695
1708450200000|2024-02-20 17:30:00|189202.2|189072.2|189290.8|189160.8|189301.3|189171.3|189198|189068|724
1708450500000|2024-02-20 17:35:00|189291|189161|189349.5|189219.5|189359.2|189229.2|189256.6|189126.6|812
1708450800000|2024-02-20 17:40:00|189349.6|189219.6|189293.8|189163.8|189355.6|189225.6|189282|189152|861
1708451100000|2024-02-20 17:45:00|189292.8|189162.8|189329|189199|189333.1|189203.1|189279.6|189149.6|852
1708451400000|2024-02-20 17:50:00|189326.9|189196.9|189200.9|189070.9|189336.1|189206.1|189200.9|189070.9|770
1708451700000|2024-02-20 17:55:00|189202.8|189072.8|189204.8|189074.8|189225|189095|189149.3|189019.3|882
1708452000000|2024-02-20 18:00:00|189203|189073|189289.5|189159.5|189321.3|189191.3|189185.4|189055.4|991
1708452300000|2024-02-20 18:05:00|189290.9|189160.9|189347.1|189217.1|189357.1|189227.1|189290.9|189160.9|820
1708452600000|2024-02-20 18:10:00|189347.3|189217.3|189386.2|189256.2|189398.8|189268.8|189327|189197|748
1708452900000|2024-02-20 18:15:00|189388.2|189258.2|189387.5|189257.5|189410.1|189280.1|189361.4|189231.4|764
1708453200000|2024-02-20 18:20:00|189385.9|189255.9|189389.9|189259.9|189405.4|189275.4|189368.2|189238.2|863
1708453500000|2024-02-20 18:25:00|189386.6|189256.6|189369.4|189239.4|189406.2|189276.2|189360.5|189230.5|798
1708453800000|2024-02-20 18:30:00|189369.3|189239.3|189390.7|189260.7|189401.6|189271.6|189347.3|189217.3|866
1708454100000|2024-02-20 18:35:00|189386.2|189256.2|189390.3|189260.3|189408.6|189278.6|189370.6|189240.6|912
1708454400000|2024-02-20 18:40:00|189392.4|189262.4|189399.3|189269.3|189404.8|189274.8|189374.4|189244.4|752
1708454700000|2024-02-20 18:45:00|189402.3|189272.3|189338.3|189208.3|189404.1|189274.1|189312.1|189182.1|691
1708455000000|2024-02-20 18:50:00|189338.2|189208.2|189338.1|189208.1|189344|189214|189308.5|189178.5|695
1708455300000|2024-02-20 18:55:00|189338.2|189208.2|189331.6|189201.6|189341.7|189211.7|189329.5|189199.5|565
1708455600000|2024-02-20 19:00:00|189327.1|189197.1|189341.4|189211.4|189345|189215|189320.8|189190.8|747
1708455900000|2024-02-20 19:05:00|189341|189211|189328.4|189198.4|189342.1|189212.1|189322.9|189192.9|775
1708456200000|2024-02-20 19:10:00|189328.3|189198.3|189310.8|189180.8|189335.1|189205.1|189305.8|189175.8|795
1708456500000|2024-02-20 19:15:00|189311.1|189181.1|189311.4|189181.4|189319.3|189189.3|189287.9|189157.9|836
1708456800000|2024-02-20 19:20:00|189313.3|189183.3|189320.8|189190.8|189327.3|189197.3|189301.6|189171.6|690
1708457100000|2024-02-20 19:25:00|189321.3|189191.3|189298|189208|189344.3|189223|189296.8|189184.7|770
1708457400000|2024-02-20 19:30:00|189298.3|189208.3|189299.1|189209.1|189313|189223|189293.8|189203.8|598
1708457700000|2024-02-20 19:35:00|189299.5|189209.5|189295.9|189205.9|189337.7|189226.1|189294.7|189199.9|726
1708458000000|2024-02-20 19:40:00|189296|189206|189300.6|189210.6|189302.4|189212.4|189294.4|189204.4|544
1708458300000|2024-02-20 19:45:00|189301.3|189211.3|189309.6|189179.6|189349.7|189231.9|189296.4|189166.4|635
1708458600000|2024-02-20 19:50:00|189309.3|189179.3|189380.9|189250.9|189385.3|189255.3|189291.2|189161.2|821
1708458900000|2024-02-20 19:55:00|189380.6|189250.6|189427|189297|189433.8|189303.8|189377|189247|797
1708459200000|2024-02-20 20:00:00|189428.3|189298.3|189374.4|189244.4|189431.5|189301.5|189350.3|189220.3|800
1708459500000|2024-02-20 20:05:00|189374.5|189244.5|189329|189199|189378|189248|189328|189198|601
1708459800000|2024-02-20 20:10:00|189329.1|189199.1|189334.4|189204.4|189340.2|189210.2|189322.8|189192.8|472
1708460100000|2024-02-20 20:15:00|189334|189204|189331.7|189201.7|189342.7|189212.7|189329.5|189199.5|692
1708460400000|2024-02-20 20:20:00|189332.1|189202.1|189319.7|189189.7|189341.8|189211.8|189317.9|189187.9|617
1708460700000|2024-02-20 20:25:00|189319.6|189189.6|189262|189132|189322.8|189192.8|189260.5|189130.5|602
1708461000000|2024-02-20 20:30:00|189262.3|189132.3|189293.5|189163.5|189294.6|189164.6|189261.4|189131.4|650
1708461300000|2024-02-20 20:35:00|189293.8|189163.8|189265.1|189135.1|189307.3|189177.3|189261.3|189131.3|664
1708461600000|2024-02-20 20:40:00|189265.2|189135.2|189256.4|189126.4|189306.6|189176.6|189253.7|189123.7|716
1708461900000|2024-02-20 20:45:00|189255.5|189125.5|189278|189148|189300.9|189170.9|189238|189108|689
1708462200000|2024-02-20 20:50:00|189279.1|189149.1|189273.8|189143.8|189307.6|189177.6|189264|189134|773
1708462500000|2024-02-20 20:55:00|189274.3|189144.3|189285.9|189155.9|189310.7|189180.7|189263.3|189133.3|599
1708462800000|2024-02-20 21:00:00|189286.1|189156.1|189287.8|189157.8|189298.1|189168.1|189276.6|189146.6|324
1708463100000|2024-02-20 21:05:00|189288|189158|189308.8|189178.8|189309.6|189179.6|189264.3|189134.3|299
1708463400000|2024-02-20 21:10:00|189309.4|189179.4|189329.4|189199.4|189339.1|189209.1|189309.4|189179.4|137
1708463700000|2024-02-20 21:15:00|189329.2|189199.2|189289.4|189159.4|189333.1|189203.1|189280.4|189150.4|192
1708464000000|2024-02-20 21:20:00|189289.2|189159.2|189236.4|189106.4|189289.2|189159.2|189235.9|189105.9|115
1708464300000|2024-02-20 21:25:00|189238.3|189108.3|189245|189115|189247|189117|189235.4|189105.4|87
1708464600000|2024-02-20 21:30:00|189244.4|189114.4|189242.1|189112.1|189248.5|189118.5|189238.6|189108.6|117
1708464900000|2024-02-20 21:35:00|189242.2|189112.2|189241|189111|189247.3|189117.3|189236.5|189106.5|55
1708465200000|2024-02-20 21:40:00|189237.3|189107.3|189233.2|189103.2|189243.3|189113.3|189226.2|189096.2|122
1708465500000|2024-02-20 21:45:00|189234.5|189104.5|189156.8|189026.8|189235.8|189105.8|189151.7|189021.7|259
1708465800000|2024-02-20 21:50:00|189156.6|189026.6|189199.7|188975.1|189317.7|189063.3|189156.6|188969.3|205
1708466100000|2024-02-20 21:55:00|189199.8|189008|189271.1|188979.2|189283.7|189054.1|189175.8|188978.4|200
1708466400000|2024-02-20 22:00:00|189344.8|189002.8|189419.1|189077.1|189419.1|189077.1|189285.4|188943.4|24
1708466700000|2024-02-20 22:05:00|189418.9|189076.9|189474.7|189132.7|189506.9|189164.9|189418.9|189076.9|80
1708467000000|2024-02-20 22:10:00|189465.1|189123.1|189454.2|189112.2|189512.3|189170.3|189454|189112|145
1708467300000|2024-02-20 22:15:00|189455.8|189113.8|189447.4|189105.4|189464.2|189122.2|189445.3|189103.3|147
1708467600000|2024-02-20 22:20:00|189447.8|189105.8|189434.8|189092.8|189454.9|189112.9|189434.8|189092.8|122
1708467900000|2024-02-20 22:25:00|189434.7|189092.7|189436.9|189094.9|189461.4|189119.4|189433.3|189091.3|135
1708468200000|2024-02-20 22:30:00|189436.8|189094.8|189487.9|189145.9|189487.9|189145.9|189416.9|189074.9|160
1708468500000|2024-02-20 22:35:00|189488.1|189146.1|189485|189143|189488.3|189146.3|189483.8|189141.8|14
1708468800000|2024-02-20 22:40:00|189484.9|189142.9|189467.8|189125.8|189485.1|189143.1|189409.1|189067.1|194
1708469100000|2024-02-20 22:45:00|189472.5|189130.5|189410.6|189068.6|189490|189148|189402.7|189060.7|344
1708469400000|2024-02-20 22:50:00|189410.7|189068.7|189431.3|189089.3|189474.7|189132.7|189397|189055|262
1708469700000|2024-02-20 22:55:00|189471|189129|189453.9|189111.9|189474.7|189132.7|189402.6|189060.6|260
1708470000000|2024-02-20 23:00:00|189453.8|189111.8|189410|189068|189494.4|189152.4|189378.3|189036.3|570
1708470300000|2024-02-20 23:05:00|189465|189123|189472.4|189130.4|189482|189140|189406.2|189064.2|423
1708470600000|2024-02-20 23:10:00|189473.7|189131.7|189467.5|189125.5|189486.5|189144.5|189394.9|189052.9|556
1708470900000|2024-02-20 23:15:00|189467.2|189125.2|189474.3|189132.3|189482.6|189140.6|189391.7|189049.7|572
1708471200000|2024-02-20 23:20:00|189436.3|189094.3|189465.6|189123.6|189480|189138|189388.3|189046.3|599
1708471500000|2024-02-20 23:25:00|189459.4|189117.4|189380.5|189038.5|189479.5|189137.5|189372.8|189030.8|539
1708471800000|2024-02-20 23:30:00|189377.8|189035.8|189397.5|189055.5|189451.5|189109.5|189365|189023|150
1708472100000|2024-02-20 23:35:00|189397.7|189055.7|189397.3|189055.3|189408.3|189066.3|189373.7|189031.7|106
1708472400000|2024-02-20 23:40:00|189381|189039|189412|189070|189466.7|189124.7|189379.6|189037.6|133
1708472700000|2024-02-20 23:45:00|189411.7|189069.7|189406|189064|189469.6|189127.6|189386.1|189044.1|201
1708473000000|2024-02-20 23:50:00|189406.3|189064.3|189409.2|189067.2|189470.1|189128.1|189387.4|189045.4|346
1708473300000|2024-02-20 23:55:00|189409.3|189067.3|189410.2|189068.2|189448.3|189106.3|189385.3|189043.3|139
1708473600000|2024-02-21 00:00:00|189409.7|189067.7|189343.6|189050.5|189411|189082.4|189321.5|189034.4|450
1708473900000|2024-02-21 00:05:00|189343.1|189050.3|189310.6|189087.1|189351.8|189139.2|189265.5|189035|198
1708474200000|2024-02-21 00:10:00|189311.6|189087.4|189313.6|189093.3|189350.2|189142.7|189267.3|189067|210
1708474500000|2024-02-21 00:15:00|189327.7|189067.5|189283.8|189153.8|189345.8|189154.3|189268.8|189067.5|149
1708474800000|2024-02-21 00:20:00|189283.9|189153.9|189268.2|189138.2|189344|189154|189267.1|189062.3|220
1708475100000|2024-02-21 00:25:00|189268.3|189138.3|189347.7|189056.6|189348|189140.8|189268.2|189054.2|261
1708475400000|2024-02-21 00:30:00|189347.3|189053.8|189304.9|189090|189348.4|189136.2|189266.2|189050.8|201
1708475700000|2024-02-21 00:35:00|189304.7|189090.2|189258.5|189054.8|189337|189135|189258.5|189032.3|209
1708476000000|2024-02-21 00:40:00|189259.6|189055.6|189270.6|189056.4|189274.2|189102.9|189219|189032.5|268
1708476300000|2024-02-21 00:45:00|189271.1|189057|189275.4|189049.6|189292.1|189108|189213.3|189033|294
1708476600000|2024-02-21 00:50:00|189275.2|189049.8|189276.3|189051.1|189304.3|189072.7|189269.5|189036.9|378
1708476900000|2024-02-21 00:55:00|189285.4|189052.5|189273.6|189046|189302.3|189127.7|189224|189034.2|348
1708477200000|2024-02-21 01:00:00|189279.8|189044.9|189286.2|189156.2|189286.7|189156.7|189232.9|189044.9|381
1708477500000|2024-02-21 01:05:00|189286|189156|189320.7|189190.7|189333.4|189203.4|189273.5|189143.5|439
1708477800000|2024-02-21 01:10:00|189320.9|189190.9|189428|189298|189456.5|189326.5|189302|189172|516
1708478100000|2024-02-21 01:15:00|189430.1|189300.1|189420.5|189290.5|189439.6|189309.6|189415.3|189285.3|261
1708478400000|2024-02-21 01:20:00|189420.8|189290.8|189425.5|189295.5|189485.7|189355.7|189420.2|189290.2|425
1708478700000|2024-02-21 01:25:00|189425.6|189295.6|189355|189225|189431.6|189301.6|189354.7|189224.7|306
1708479000000|2024-02-21 01:30:00|189356.6|189226.6|189393.4|189263.4|189401.8|189271.8|189354.8|189224.8|385
1708479300000|2024-02-21 01:35:00|189393.8|189263.8|189360.5|189230.5|189394.2|189264.2|189358.1|189228.1|208
1708479600000|2024-02-21 01:40:00|189364.7|189234.7|189119.9|188989.9|189365.7|189235.7|189119.9|188989.9|465
1708479900000|2024-02-21 01:45:00|189120|188990|189132.2|189002.2|189135|189005|189118.6|188988.6|244
1708480200000|2024-02-21 01:50:00|189132|189002|189116.7|188986.7|189132.1|189002.1|189113.7|188983.7|141
1708480500000|2024-02-21 01:55:00|189115.6|188985.6|189111.5|188981.5|189119.4|188989.4|189103.8|188973.8|211
1708480800000|2024-02-21 02:00:00|189111.3|188981.3|189009.9|188879.9|189118.3|188988.3|189009.7|188879.7|395
1708481100000|2024-02-21 02:05:00|189010|188880|189006.6|188876.6|189012.6|188882.6|188927.6|188797.6|322
1708481400000|2024-02-21 02:10:00|189008.4|188878.4|189012.4|188882.4|189023.1|188893.1|189004.8|188874.8|319
1708481700000|2024-02-21 02:15:00|189012.1|188882.1|189006.3|188876.3|189018|188888|189002.7|188872.7|412
1708482000000|2024-02-21 02:20:00|189006.2|188876.2|189006.9|188876.9|189011.8|188881.8|188990.9|188860.9|345
1708482300000|2024-02-21 02:25:00|189007.1|188877.1|189006.5|188876.5|189012.9|188882.9|188997.2|188867.2|297
1708482600000|2024-02-21 02:30:00|189005.8|188875.8|189008.5|188878.5|189009.6|188879.6|189002.4|188872.4|376
1708482900000|2024-02-21 02:35:00|189008.7|188878.7|189009.4|188879.4|189013|188883|188999.1|188869.1|166
1708483200000|2024-02-21 02:40:00|189010.8|188880.8|188965.3|188835.3|189016.6|188886.6|188958.5|188828.5|236
1708483500000|2024-02-21 02:45:00|188960|188830|188954.6|188824.6|188975|188845|188949.7|188819.7|608
1708483800000|2024-02-21 02:50:00|188952.2|188822.2|188977.5|188847.5|188984.8|188854.8|188947.9|188817.9|513
1708484100000|2024-02-21 02:55:00|188980.7|188850.7|188979.2|188849.2|188985.8|188855.8|188971.1|188841.1|276
1708484400000|2024-02-21 03:00:00|188979.1|188849.1|188978.4|188848.4|188980.8|188850.8|188965.7|188835.7|225
1708484700000|2024-02-21 03:05:00|188978.8|188848.8|188953.1|188823.1|188978.8|188848.8|188952.5|188822.5|188
1708485000000|2024-02-21 03:10:00|188953.8|188823.8|188878.9|188748.9|188958.2|188828.2|188860|188730|313
1708485300000|2024-02-21 03:15:00|188879.3|188749.3|188888.2|188758.2|188888.2|188758.2|188853.2|188723.2|408
1708485600000|2024-02-21 03:20:00|188888|188758|188899.9|188769.9|188906.8|188776.8|188887.9|188757.9|210
1708485900000|2024-02-21 03:25:00|188900.1|188770.1|188896.6|188766.6|188903.8|188773.8|188878.2|188748.2|249
1708486200000|2024-02-21 03:30:00|188896.5|188766.5|188900.7|188770.7|188907.5|188777.5|188868.2|188738.2|261
1708486500000|2024-02-21 03:35:00|188900.8|188770.8|188898.2|188768.2|188904.2|188774.2|188895.3|188765.3|138
1708486800000|2024-02-21 03:40:00|188898.5|188768.5|188864.5|188734.5|188898.7|188768.7|188863.8|188733.8|177
1708487100000|2024-02-21 03:45:00|188864.4|188734.4|188824.3|188694.3|188870.6|188740.6|188810.6|188680.6|191
1708487400000|2024-02-21 03:50:00|188825.8|188695.8|188820.6|188690.6|188826.7|188696.7|188818.3|188688.3|131
1708487700000|2024-02-21 03:55:00|188820.7|188690.7|188809.8|188679.8|188826.2|188696.2|188807.7|188677.7|145
1708488000000|2024-02-21 04:00:00|188805.5|188675.5|188862.6|188732.6|188875.2|188745.2|188805.5|188675.5|252
1708488300000|2024-02-21 04:05:00|188863.6|188733.6|188880.4|188750.4|188886.2|188756.2|188862.6|188732.6|242
1708488600000|2024-02-21 04:10:00|188879.1|188749.1|188857.8|188727.8|188879.3|188749.3|188852.1|188722.1|198
1708488900000|2024-02-21 04:15:00|188857.7|188727.7|188860.3|188730.3|188870.1|188740.1|188846.7|188716.7|182
1708489200000|2024-02-21 04:20:00|188860.4|188730.4|188893.9|188763.9|188893.9|188763.9|188860.1|188730.1|184
1708489500000|2024-02-21 04:25:00|188893.8|188763.8|188905.2|188775.2|188914.6|188784.6|188885.7|188755.7|138
1708489800000|2024-02-21 04:30:00|188899.6|188769.6|188901.3|188771.3|188910.8|188780.8|188894.1|188764.1|95
1708490100000|2024-02-21 04:35:00|188900.1|188770.1|188904.7|188774.7|188905.6|188775.6|188900.1|188770.1|92
1708490400000|2024-02-21 04:40:00|188904.5|188774.5|188902.6|188772.6|188905.6|188775.6|188898.3|188768.3|93
1708490700000|2024-02-21 04:45:00|188902.5|188772.5|188882.3|188752.3|188907.8|188777.8|188876.8|188746.8|125
1708491000000|2024-02-21 04:50:00|188881.8|188751.8|188889|188759|188897.6|188767.6|188867.9|188737.9|290
1708491300000|2024-02-21 04:55:00|188889.1|188759.1|188882.3|188752.3|188891.3|188761.3|188876.3|188746.3|273
1708491600000|2024-02-21 05:00:00|188884.1|188754.1|188856.8|188726.8|188908.3|188778.3|188849.7|188719.7|475
1708491900000|2024-02-21 05:05:00|188856.7|188726.7|188854.1|188724.1|188862.8|188732.8|188851|188721|157
1708492200000|2024-02-21 05:10:00|188853.9|188723.9|188868.1|188738.1|188869.9|188739.9|188853.4|188723.4|207
1708492500000|2024-02-21 05:15:00|188870.4|188740.4|188926.8|188796.8|188937.4|188807.4|188865.3|188735.3|247
1708492800000|2024-02-21 05:20:00|188927.3|188797.3|188918.7|188788.7|188930.3|188800.3|188904.8|188774.8|118
1708493100000|2024-02-21 05:25:00|188918.6|188788.6|188997.1|188867.1|189013.8|188883.8|188918.6|188788.6|347
1708493400000|2024-02-21 05:30:00|188994.9|188864.9|188888.5|188758.5|188996.1|188866.1|188853.3|188723.3|296
1708493700000|2024-02-21 05:35:00|188888.7|188758.7|188903.1|188773.1|188905.2|188775.2|188846.6|188716.6|315
1708494000000|2024-02-21 05:40:00|188903.2|188773.2|188803.5|188673.5|188920.1|188790.1|188788.1|188658.1|237
1708494300000|2024-02-21 05:45:00|188804.2|188674.2|188803.1|188673.1|188807.6|188677.6|188794.1|188664.1|218
1708494600000|2024-02-21 05:50:00|188803.2|188673.2|188786.1|188656.1|188805.9|188675.9|188779.5|188649.5|307
1708494900000|2024-02-21 05:55:00|188787.3|188657.3|188808.6|188678.6|188816.2|188686.2|188785.6|188655.6|257
1708495200000|2024-02-21 06:00:00|188810|188680|188856.4|188726.4|188889|188759|188808|188678|309
1708495500000|2024-02-21 06:05:00|188856.3|188726.3|188968.5|188838.5|188969.9|188839.9|188856.3|188726.3|280
1708495800000|2024-02-21 06:10:00|188968.3|188838.3|189019.8|188889.8|189027.9|188897.9|188927.2|188797.2|526
1708496100000|2024-02-21 06:15:00|189019.7|188889.7|189018.3|188888.3|189030.8|188900.8|188974.9|188844.9|487
1708496400000|2024-02-21 06:20:00|189018.2|188888.2|188985.5|188855.5|189058.3|188928.3|188978.7|188848.7|393
1708496700000|2024-02-21 06:25:00|188985.8|188855.8|189009.4|188879.4|189035.3|188905.3|188985|188855|504
1708497000000|2024-02-21 06:30:00|189007.6|188877.6|189110.8|188980.8|189131.9|189001.9|189000.6|188870.6|620
1708497300000|2024-02-21 06:35:00|189112.2|188982.2|189013.1|188883.1|189113.3|188983.3|189013.1|188883.1|421
1708497600000|2024-02-21 06:40:00|189014|188884|189056|188926|189059.9|188929.9|189004.2|188874.2|393
1708497900000|2024-02-21 06:45:00|189058|188928|189092.8|188962.8|189099.7|188969.7|189051.9|188921.9|409
1708498200000|2024-02-21 06:50:00|189092.9|188962.9|189059.2|188929.2|189097.5|188967.5|189032.3|188902.3|587
1708498500000|2024-02-21 06:55:00|189059|188929|189048.5|188918.5|189066.4|188936.4|189038.3|188908.3|373
1708498800000|2024-02-21 07:00:00|189042.7|188912.7|189070.4|188940.4|189094.7|188964.7|189042.7|188912.7|676
1708499100000|2024-02-21 07:05:00|189070.8|188940.8|188984.9|188854.9|189092.5|188962.5|188877.6|188747.6|768
1708499400000|2024-02-21 07:10:00|188985.1|188855.1|188869.9|188739.9|188985.5|188855.5|188801.2|188671.2|853
1708499700000|2024-02-21 07:15:00|188870.6|188740.6|188729.1|188599.1|188886.2|188756.2|188719.3|188589.3|797
1708500000000|2024-02-21 07:20:00|188729|188599|188733|188603|188816.9|188686.9|188722.4|188592.4|951
1708500300000|2024-02-21 07:25:00|188735.7|188605.7|188748.5|188618.5|188776.3|188646.3|188690.7|188579.8|783
1708500600000|2024-02-21 07:30:00|188748.7|188618.7|188538.8|188448.8|188759.2|188629.2|188499|188409|891
1708500900000|2024-02-21 07:35:00|188539.3|188449.3|188596.3|188506.3|188644.9|188554.9|188527.7|188437.7|811
1708501200000|2024-02-21 07:40:00|188596.6|188506.6|188594.7|188504.7|188632|188542|188578.8|188488.8|752
1708501500000|2024-02-21 07:45:00|188595|188505|188622.7|188532.7|188626.8|188536.8|188523.1|188410.7|780
1708501800000|2024-02-21 07:50:00|188623.4|188533.4|188702.1|188572.1|188720.4|188590.4|188586.2|188456.2|807
1708502100000|2024-02-21 07:55:00|188702.6|188572.6|188716.4|188586.4|188762.4|188632.4|188692.6|188562.6|665
1708502400000|2024-02-21 08:00:00|188723.3|188593.3|188705.2|188615.2|188754.7|188664.7|188691.9|188509|767
1708502700000|2024-02-21 08:05:00|188703.9|188613.9|188815.5|188725.5|188874.9|188784.9|188671.4|188581.4|851
1708503000000|2024-02-21 08:10:00|188825.9|188735.9|188872.4|188782.4|188899.6|188809.6|188825.9|188735.9|792
1708503300000|2024-02-21 08:15:00|188871.3|188781.3|188938.1|188848.1|188983.4|188893.4|188866.2|188776.2|724
1708503600000|2024-02-21 08:20:00|188937.7|188847.7|188964.4|188874.4|188983.4|188893.4|188918.3|188828.3|826
1708503900000|2024-02-21 08:25:00|188964.1|188874.1|189001.4|188911.4|189036.4|188946.4|188918.3|188828.3|792
1708504200000|2024-02-21 08:30:00|189001|188911|188902.3|188812.3|189002|188912|188900.9|188807.6|677
1708504500000|2024-02-21 08:35:00|188903.5|188813.5|188920|188830|188921.2|188831.2|188882.9|188792.9|412
1708504800000|2024-02-21 08:40:00|188920.2|188830.2|188930.5|188840.5|188972.7|188882.7|188920.2|188830.2|619
1708505100000|2024-02-21 08:45:00|188930.7|188840.7|188958.8|188868.8|188990.4|188900.4|188900.4|188810.4|680
1708505400000|2024-02-21 08:50:00|188959.8|188869.8|189066.2|188976.2|189090.9|189000.9|188959.8|188869.8|621
1708505700000|2024-02-21 08:55:00|189067.2|188977.2|189102.8|189012.8|189123.2|189033.2|189061.3|188971.3|873
1708506000000|2024-02-21 09:00:00|189087.5|188997.5|189198.7|189108.7|189254|189164|189063.4|188973.4|805
1708506300000|2024-02-21 09:05:00|189197.6|189107.6|189186|189096|189212.9|189122.9|189114.6|189024.6|818
1708506600000|2024-02-21 09:10:00|189186.6|189096.6|189172.4|189082.4|189255|189165|189166.9|189076.9|824
1708506900000|2024-02-21 09:15:00|189172.6|189082.6|189179.4|189089.4|189212.9|189122.9|189121.2|189031.2|805
1708507200000|2024-02-21 09:20:00|189179.7|189089.7|189114.1|189024.1|189179.7|189089.7|189086.3|188996.3|796
1708507500000|2024-02-21 09:25:00|189114.5|189024.5|189217.2|189127.2|189219.1|189129.1|189113|189023|695
1708507800000|2024-02-21 09:30:00|189217|189127|189154.8|189064.8|189265.7|189175.7|189154.4|189064.4|698
1708508100000|2024-02-21 09:35:00|189158.9|189068.9|189073.8|188983.8|189164.4|189074.4|189069.3|188979.3|745
1708508400000|2024-02-21 09:40:00|189072.9|188982.9|189052.5|188962.5|189086.6|188996.6|189040|188950|784
1708508700000|2024-02-21 09:45:00|189053.4|188963.4|189144.8|189054.8|189191|189101|189053.4|188963.4|706
1708509000000|2024-02-21 09:50:00|189144.9|189054.9|189168.8|189078.8|189213.7|189123.7|189141.4|189051.4|656
1708509300000|2024-02-21 09:55:00|189171.1|189081.1|189174.4|189084.4|189186.7|189096.7|189129|189039|714
1708509600000|2024-02-21 10:00:00|189176.9|189086.9|189190.7|189100.7|189192.7|189102.7|189145|189028|707
1708509900000|2024-02-21 10:05:00|189190.4|189100.4|189190.5|189060.5|189228.8|189109.8|189166.1|189052.2|430
1708510200000|2024-02-21 10:10:00|189190.7|189060.7|189100.2|189010.2|189191.3|189063.2|189099.7|189009.7|674
1708510500000|2024-02-21 10:15:00|189100.6|189010.6|189029.7|188939.7|189102.1|189012.1|189012|188922|753
1708510800000|2024-02-21 10:20:00|189029.9|188939.9|189045.2|188955.2|189090.6|189000.6|189029.9|188939.9|742
1708511100000|2024-02-21 10:25:00|189044.8|188954.8|188883.3|188793.3|189045.4|188955.4|188855|188765|853
1708511400000|2024-02-21 10:30:00|188884.2|188794.2|188892.9|188802.9|188939.5|188849.5|188830.4|188740.4|705
1708511700000|2024-02-21 10:35:00|188893.1|188803.1|188865.5|188775.5|188898.9|188808.9|188830.6|188740.6|716
1708512000000|2024-02-21 10:40:00|188865.3|188775.3|188904.1|188814.1|188920.8|188825.1|188845.9|188755.9|811
1708512300000|2024-02-21 10:45:00|188904.2|188814.2|189075.4|188985.4|189086.2|188996.2|188896.7|188806.7|672
1708512600000|2024-02-21 10:50:00|189075.5|188985.5|188991.9|188901.9|189127.7|189037.7|188943.4|188853.4|816
1708512900000|2024-02-21 10:55:00|188992.5|188902.5|189054.3|188964.3|189057.9|188967.9|188975.9|188885.9|566
1708513200000|2024-02-21 11:00:00|189053.6|188963.6|188983.4|188893.4|189083.2|188982.3|188982.6|188865.9|737
1708513500000|2024-02-21 11:05:00|188983.3|188893.3|188993.9|188903.9|189009.2|188919.2|188952.6|188862.6|742
1708513800000|2024-02-21 11:10:00|188994|188904|189122.2|189032.2|189159.7|189069.7|188956.2|188866.2|594
1708514100000|2024-02-21 11:15:00|189121.3|189031.3|189149.6|189059.6|189155.7|189065.7|189119.1|189029.1|608
1708514400000|2024-02-21 11:20:00|189149.8|189059.8|189155.6|189065.6|189166|189076|189112.3|189022.3|520
1708514700000|2024-02-21 11:25:00|189155.7|189065.7|189180.8|189090.8|189235.4|189145.4|189113.5|189023.5|669
1708515000000|2024-02-21 11:30:00|189180.5|189090.5|189194.1|189104.1|189194.4|189104.4|189167.3|189077.3|511
1708515300000|2024-02-21 11:35:00|189194.2|189104.2|189312.3|189222.3|189316.8|189226.8|189193.2|189103.2|663
1708515600000|2024-02-21 11:40:00|189313.3|189223.3|189473.2|189383.2|189477|189387|189308.8|189218.8|638
1708515900000|2024-02-21 11:45:00|189472.9|189382.9|189240.4|189150.4|189473.2|189383.2|189236|189146|741
1708516200000|2024-02-21 11:50:00|189239.9|189149.9|189197.3|189107.3|189252.2|189162.2|189159.4|189069.4|657
1708516500000|2024-02-21 11:55:00|189197.1|189107.1|189228.6|189098.6|189264.2|189174.2|189197.1|189098.6|576
1708516800000|2024-02-21 12:00:00|189228.4|189098.4|189257.9|189167.9|189266.8|189176.8|189223.2|189093.2|444
1708517100000|2024-02-21 12:05:00|189257.4|189167.4|188448.4|188318.4|189497.1|189367.1|188095.3|187954|826
1708517400000|2024-02-21 12:10:00|188451.2|188321.2|187960.3|187830.3|188463.1|188333.1|187946.2|187816.2|718
1708517700000|2024-02-21 12:15:00|187960.2|187830.2|187892.1|187762.1|188215|188085|187878.3|187748.3|667
1708518000000|2024-02-21 12:20:00|187891.3|187761.3|187862.8|187732.8|187905.8|187778.3|187686.1|187556.1|701
1708518300000|2024-02-21 12:25:00|187860.9|187730.9|187770.1|187680.1|187872.3|187760.4|187671|187581|582
1708518600000|2024-02-21 12:30:00|187770|187680|188043.4|187913.4|188091.5|187961.5|187769.9|187640.8|708
1708518900000|2024-02-21 12:35:00|188050.5|187920.5|188190.7|188100.7|188259.5|188129.5|188049.7|187919.7|665
1708519200000|2024-02-21 12:40:00|188190.4|188100.4|188218.6|188088.6|188304.4|188214.4|188139.8|188049.8|585
1708519500000|2024-02-21 12:45:00|188218.5|188088.5|188266|188176|188400.1|188270.1|188218|188088|604
1708519800000|2024-02-21 12:50:00|188265.9|188175.9|188322.7|188232.7|188327.8|188237.8|188169|188079|458
1708520100000|2024-02-21 12:55:00|188317.9|188227.9|188367.5|188277.5|188376.3|188286.3|188211.2|188121.2|711
1708520400000|2024-02-21 13:00:00|188362.4|188272.4|188314.1|188224.1|188369.6|188279.6|188275.8|188185.8|858
1708520700000|2024-02-21 13:05:00|188308.7|188218.7|188216.8|188126.8|188316.6|188226.6|188216.8|188126.8|834
1708521000000|2024-02-21 13:10:00|188214.8|188124.8|188139.9|188049.9|188282.9|188192.9|188098.7|188008.7|889
1708521300000|2024-02-21 13:15:00|188139.6|188049.6|188147.3|188017.3|188160.3|188070.3|188111.2|188008.2|812
1708521600000|2024-02-21 13:20:00|188148.6|188018.6|188168.1|188078.1|188175.3|188079.3|188138.6|188008.6|734
1708521900000|2024-02-21 13:25:00|188168|188078|188248.6|188158.6|188291.5|188201.5|188165.5|188075.5|709
1708522200000|2024-02-21 13:30:00|188247.9|188157.9|188294.6|188204.6|188303.5|188213.5|188204.2|188114.2|702
1708522500000|2024-02-21 13:35:00|188294.5|188204.5|188260.3|188170.3|188295.9|188205.9|188223.1|188133.1|626
1708522800000|2024-02-21 13:40:00|188261.3|188171.3|188253.2|188163.2|188368.5|188278.5|188236.2|188146.2|695
1708523100000|2024-02-21 13:45:00|188253.6|188163.6|188298.7|188208.7|188337.7|188247.7|188219.8|188129.8|804
1708523400000|2024-02-21 13:50:00|188300.1|188210.1|188380.4|188290.4|188413.1|188323.1|188295.1|188205.1|790
1708523700000|2024-02-21 13:55:00|188383.9|188293.9|188372.7|188282.7|188465.3|188375.3|188372.2|188282.2|702
1708524000000|2024-02-21 14:00:00|188372|188282|188140.9|188050.9|188373.1|188283.1|188134.1|188044.1|771
1708524300000|2024-02-21 14:05:00|188141|188051|188195.6|188105.6|188229.9|188139.9|188125.5|188035.5|758
1708524600000|2024-02-21 14:10:00|188194.1|188104.1|188215.7|188125.7|188217|188127|188125.2|188035.2|793
1708524900000|2024-02-21 14:15:00|188216.1|188126.1|188278.6|188188.6|188295.6|188205.6|188211.4|188121.4|696
1708525200000|2024-02-21 14:20:00|188279.4|188189.4|188221|188131|188283.2|188193.2|188173.2|188083.2|786
1708525500000|2024-02-21 14:25:00|188220.9|188130.9|188304.2|188214.2|188398.4|188308.4|188214.7|188124.7|821
1708525800000|2024-02-21 14:30:00|188305.8|188215.8|188472.5|188382.5|188512.4|188422.4|188304.4|188214.4|891
1708526100000|2024-02-21 14:35:00|188472.7|188382.7|188444.1|188354.1|188510.9|188420.9|188407.7|188317.7|855
1708526400000|2024-02-21 14:40:00|188444.3|188354.3|188523|188433|188564.3|188474.3|188401.3|188311.3|832
1708526700000|2024-02-21 14:45:00|188524.5|188434.5|188684.9|188594.9|188701.3|188611.3|188457.9|188367.9|863
1708527000000|2024-02-21 14:50:00|188685.3|188595.3|188579.7|188489.7|188750.9|188660.9|188574.6|188484.6|860
1708527300000|2024-02-21 14:55:00|188579.1|188489.1|188490.5|188400.5|188631.3|188541.3|188483.7|188393.7|755
1708527600000|2024-02-21 15:00:00|188491.3|188401.3|188494.7|188404.7|188567.9|188477.9|188470.7|188380.7|783
1708527900000|2024-02-21 15:05:00|188495.1|188405.1|188500.9|188410.9|188587.5|188497.5|188475.8|188385.8|870
1708528200000|2024-02-21 15:10:00|188503.9|188413.9|188499.6|188409.6|188521|188431|188475.7|188385.7|768
1708528500000|2024-02-21 15:15:00|188502.1|188412.1|188503.3|188413.3|188524.8|188434.8|188409.7|188319.7|854
1708528800000|2024-02-21 15:20:00|188502|188412|188578.8|188488.8|188611.4|188521.4|188493.3|188403.3|909
1708529100000|2024-02-21 15:25:00|188578.6|188488.6|188666.9|188576.9|188673.2|188583.2|188577.3|188487.3|889
1708529400000|2024-02-21 15:30:00|188672.1|188582.1|188674.5|188584.5|188738.7|188648.7|188665.8|188575.8|847
1708529700000|2024-02-21 15:35:00|188681.9|188591.9|188723.8|188633.8|188848.4|188758.4|188674.5|188584.5|971
1708530000000|2024-02-21 15:40:00|188725.8|188635.8|188897.1|188807.1|188915.7|188825.7|188722.1|188632.1|936
1708530300000|2024-02-21 15:45:00|188897|188807|188990.2|188900.2|189008.9|188916.2|188858.1|188768.1|931
1708530600000|2024-02-21 15:50:00|188991.3|188901.3|189215.3|189125.3|189223.7|189133.7|188985.8|188895.8|800
1708530900000|2024-02-21 15:55:00|189213.7|189123.7|189192.3|189102.3|189239.3|189149.3|189101.5|189011.5|827
1708531200000|2024-02-21 16:00:00|189194.5|189104.5|189249.4|189159.4|189287.6|189197.6|189136.9|189046.9|902
1708531500000|2024-02-21 16:05:00|189250|189160|189117.1|189027.1|189282.2|189192.2|189108.9|189018.9|860
1708531800000|2024-02-21 16:10:00|189116.7|189026.7|189067.6|188977.6|189185|189095|189066.7|188976.7|663
1708532100000|2024-02-21 16:15:00|189069|188979|189041.1|188951.1|189120.7|189030.7|189017.2|188927.2|684
1708532400000|2024-02-21 16:20:00|189041.3|188951.3|189013|188923|189041.3|188951.3|188981.4|188891.4|781
1708532700000|2024-02-21 16:25:00|189012|188922|189043.4|188953.4|189089.6|188999.6|188994|188904|855
1708533000000|2024-02-21 16:30:00|189042.6|188952.6|189277.1|189187.1|189304.1|189214.1|189041|188951|1060
1708533300000|2024-02-21 16:35:00|189277.2|189187.2|189264.2|189174.2|189315.8|189225.8|189255.7|189165.7|983
1708533600000|2024-02-21 16:40:00|189264.5|189174.5|189253|189163|189313.1|189223.1|189241.5|189151.5|936
1708533900000|2024-02-21 16:45:00|189253.1|189163.1|189175.9|189085.9|189267.9|189177.9|189175.2|189085.2|943
1708534200000|2024-02-21 16:50:00|189174.8|189084.8|189186.7|189096.7|189218|189106.7|189137.5|189047.5|956
1708534500000|2024-02-21 16:55:00|189185.6|189095.6|189203.6|189113.6|189226.1|189136.1|189178.7|189088.7|852
1708534800000|2024-02-21 17:00:00|189202.9|189112.9|189286.4|189156.4|189306.1|189176.1|189200.4|189110.4|867
1708535100000|2024-02-21 17:05:00|189285.3|189155.3|189317.4|189187.4|189341.5|189211.5|189272.9|189142.9|927
1708535400000|2024-02-21 17:10:00|189317.2|189187.2|189365.8|189235.8|189378.8|189248.8|189288|189158|941
1708535700000|2024-02-21 17:15:00|189366.8|189236.8|189351|189221|189382.4|189252.4|189348.4|189218.4|897
1708536000000|2024-02-21 17:20:00|189350|189220|189433.7|189303.7|189459.9|189329.9|189336.3|189206.3|889
1708536300000|2024-02-21 17:25:00|189433.9|189303.9|189324|189194|189466.2|189336.2|189322.3|189192.3|993
1708536600000|2024-02-21 17:30:00|189324.1|189194.1|189432.2|189302.2|189437.2|189307.2|189316.6|189186.6|959
1708536900000|2024-02-21 17:35:00|189394.1|189264.1|189443.3|189313.3|189474.2|189344.2|189362.2|189232.2|936
1708537200000|2024-02-21 17:40:00|189443.9|189313.9|189453.7|189323.7|189476.1|189346.1|189443.9|189313.9|1007
1708537500000|2024-02-21 17:45:00|189451.7|189321.7|189478.6|189348.6|189520.4|189390.4|189439.6|189309.6|995
1708537800000|2024-02-21 17:50:00|189479.5|189349.5|189468.6|189338.6|189485.9|189355.9|189460.4|189330.4|968
1708538100000|2024-02-21 17:55:00|189467.3|189337.3|189480.9|189350.9|189492|189362|189464.9|189334.9|931
1708538400000|2024-02-21 18:00:00|189480.7|189350.7|189634|189504|189754.7|189624.7|189435.1|189305.1|1039
1708538700000|2024-02-21 18:05:00|189634.9|189504.9|189738.6|189608.6|189742.9|189612.9|189530.8|189400.8|1079
1708539000000|2024-02-21 18:10:00|189740.6|189610.6|189611.8|189481.8|189740.6|189610.6|189547.9|189417.9|985
1708539300000|2024-02-21 18:15:00|189612.1|189482.1|189556.6|189426.6|189625.6|189495.6|189555.9|189425.9|954
1708539600000|2024-02-21 18:20:00|189556.4|189426.4|189476.2|189346.2|189587.8|189457.8|189471.9|189341.9|838
1708539900000|2024-02-21 18:25:00|189476.3|189346.3|189434.6|189344.6|189549|189421.9|189426.7|189306.1|1027
1708540200000|2024-02-21 18:30:00|189435.2|189345.2|189545.9|189415.9|189593.7|189463.7|189400|189306|997
1708540500000|2024-02-21 18:35:00|189547.3|189417.3|189570.8|189440.8|189590.2|189460.2|189526.5|189396.5|949
1708540800000|2024-02-21 18:40:00|189570.4|189440.4|189561.2|189431.2|189603.6|189473.6|189547|189417|875
1708541100000|2024-02-21 18:45:00|189561|189431|189636|189506|189640.5|189510.5|189555.7|189425.7|893
1708541400000|2024-02-21 18:50:00|189635.2|189505.2|189661.3|189531.3|189663.4|189533.4|189616.3|189486.3|871
1708541700000|2024-02-21 18:55:00|189660.6|189530.6|189645.3|189303.3|189678.8|189542.6|189557.4|189303.3|758
1708542000000|2024-02-21 19:00:00|189647.2|189305.2|189341.4|189211.4|189652.7|189477.4|189223.9|189093.9|828
1708542300000|2024-02-21 19:05:00|189342.2|189212.2|189443.9|189313.9|189478|189348|189339.8|189209.8|1130
1708542600000|2024-02-21 19:10:00|189444.2|189314.2|189468.6|189338.6|189498|189368|189395.9|189265.9|1121
1708542900000|2024-02-21 19:15:00|189466.9|189336.9|189585.5|189455.5|189591.1|189461.1|189466.9|189336.9|1089
1708543200000|2024-02-21 19:20:00|189586.8|189456.8|189585.7|189455.7|189637.5|189507.5|189557.4|189427.4|1093
1708543500000|2024-02-21 19:25:00|189586.1|189456.1|189595.9|189465.9|189632.8|189502.8|189554.2|189424.2|1013
1708543800000|2024-02-21 19:30:00|189596|189466|189563.7|189433.7|189615.4|189485.4|189525.2|189395.2|922
1708544100000|2024-02-21 19:35:00|189581|189451|189636.4|189506.4|189640|189510|189562.3|189432.3|758
1708544400000|2024-02-21 19:40:00|189635.6|189505.6|189628.2|189498.2|189662.4|189532.4|189603.8|189473.8|825
1708544700000|2024-02-21 19:45:00|189629.2|189499.2|189622.2|189492.2|189658.1|189528.1|189600.9|189470.9|755
1708545000000|2024-02-21 19:50:00|189623.2|189493.2|189522.4|189392.4|189624.1|189494.1|189516.4|189386.4|740
1708545300000|2024-02-21 19:55:00|189522.3|189392.3|189329.1|189199.1|189522.4|189392.4|189277|189147|972
1708545600000|2024-02-21 20:00:00|189327.3|189197.3|189369.6|189239.6|189391.6|189261.6|189303.4|189173.4|970
1708545900000|2024-02-21 20:05:00|189370.8|189240.8|189398.5|189268.5|189404|189274|189353.3|189223.3|876
1708546200000|2024-02-21 20:10:00|189398.4|189268.4|189423.8|189293.8|189441.1|189311.1|189375.6|189245.6|639
1708546500000|2024-02-21 20:15:00|189423.2|189293.2|189494.4|189364.4|189507.4|189377.4|189422.9|189292.9|757
1708546800000|2024-02-21 20:20:00|189494|189364|189478.9|189348.9|189501.8|189371.8|189451.7|189321.7|671
1708547100000|2024-02-21 20:25:00|189478.6|189348.6|189442.6|189312.6|189479.7|189349.7|189442.2|189312.2|706
1708547400000|2024-02-21 20:30:00|189442.3|189312.3|189399.5|189269.5|189442.3|189312.3|189385.5|189255.5|766
1708547700000|2024-02-21 20:35:00|189399.6|189269.6|189390.4|189260.4|189420.6|189290.6|189369|189239|565
1708548000000|2024-02-21 20:40:00|189390.3|189260.3|189362.8|189232.8|189411.7|189281.7|189337.9|189207.9|678
1708548300000|2024-02-21 20:45:00|189363|189233|189393.6|189263.6|189398.9|189268.9|189361.5|189231.5|670
1708548600000|2024-02-21 20:50:00|189392.5|189262.5|189380.5|189250.5|189402.9|189272.9|189373.8|189243.8|795
1708548900000|2024-02-21 20:55:00|189380.9|189250.9|189376.4|189246.4|189393.4|189263.4|189374.1|189244.1|828
1708549200000|2024-02-21 21:00:00|189378.3|189248.3|189448.4|189318.4|189449|189319|189373.7|189243.7|286
1708549500000|2024-02-21 21:05:00|189447.9|189317.9|189449.4|189319.4|189458.4|189328.4|189445.8|189315.8|161
1708549800000|2024-02-21 21:10:00|189449.3|189319.3|189511.4|189381.4|189526.8|189396.8|189433.1|189303.1|286
1708550100000|2024-02-21 21:15:00|189492|189362|189507.3|189377.3|189514.2|189384.2|189465.5|189335.5|224
1708550400000|2024-02-21 21:20:00|189508.8|189378.8|189508.3|189378.3|189521.7|189391.7|189503.2|189373.2|357
1708550700000|2024-02-21 21:25:00|189507.4|189377.4|189364.8|189234.8|189507.7|189377.7|189364.8|189234.8|383
1708551000000|2024-02-21 21:30:00|189364.7|189234.7|189384.5|189254.5|189400.6|189270.6|189362.4|189232.4|255
1708551300000|2024-02-21 21:35:00|189383.1|189253.1|189324.6|189194.6|189383.1|189253.1|189294.9|189164.9|219
1708551600000|2024-02-21 21:40:00|189324.2|189194.2|189346.8|189216.8|189352.6|189222.6|189324.2|189194.2|336
1708551900000|2024-02-21 21:45:00|189346.7|189216.7|189345.3|189215.3|189356.1|189226.1|189341.5|189211.5|253
1708552200000|2024-02-21 21:50:00|189340.9|189210.9|189342.7|189105.2|189376|189225.6|189320.8|189098.2|369
1708552500000|2024-02-21 21:55:00|189339.8|189104.7|189391.2|189049.2|189470.4|189128.4|189319.5|189029.6|327
1708552800000|2024-02-21 22:00:00|189379.1|189037.1|189547.1|189205.1|189547.1|189205.1|189370.7|189028.7|19
1708553100000|2024-02-21 22:05:00|189583.9|189241.9|189324.3|188982.3|189583.9|189241.9|189308.9|188966.9|36
1708553400000|2024-02-21 22:10:00|189324.5|188982.5|189331.3|188989.3|189331.3|188989.3|189323.4|188981.4|45
1708553700000|2024-02-21 22:15:00|189331.2|188989.2|189330.3|188988.3|189331.6|188989.6|189329.6|188987.6|32
1708554000000|2024-02-21 22:20:00|189338.3|188996.3|189331.5|188989.5|189340.4|188998.4|189331.2|188989.2|43
1708554300000|2024-02-21 22:25:00|189331.4|188989.4|189331.8|188989.8|189332.2|188990.2|189329.7|188987.7|28
1708554600000|2024-02-21 22:30:00|189329.7|188987.7|189330.4|188988.4|189331.5|188989.5|189326.8|188984.8|115
1708554900000|2024-02-21 22:35:00|189328.6|188986.6|189331.3|188989.3|189335.7|188993.7|189328.6|188986.6|57
1708555200000|2024-02-21 22:40:00|189331.5|188989.5|189311.6|188969.6|189333.7|188991.7|189290.5|188967.9|112
1708555500000|2024-02-21 22:45:00|189312.3|188970.3|189299.7|188957.7|189312.3|188970.3|189299.7|188957.7|75
1708555800000|2024-02-21 22:50:00|189299.9|188957.9|189309.4|188967.4|189309.4|188967.4|189299.7|188957.7|9
1708556100000|2024-02-21 22:55:00|189309.6|188967.6|189303.2|188966.9|189310.8|188983.7|189259.5|188959.3|61
1708556400000|2024-02-21 23:00:00|189301.5|188965.2|189207.7|188893.3|189303.7|188994.6|189157|188824.8|590
1708556700000|2024-02-21 23:05:00|189204.7|188893.5|189223.6|188887.1|189238.4|188896.4|189157.5|188853.7|925
1708557000000|2024-02-21 23:10:00|189201.6|188877|189223.5|188889.2|189238.4|188898.8|189165.2|188876.1|1040
1708557300000|2024-02-21 23:15:00|189194.2|188883.9|189214.3|188902.4|189234.8|188907.9|189163.3|188879.1|1045
1708557600000|2024-02-21 23:20:00|189209.7|188902.3|189218.9|188901.4|189228.7|188917.2|189169.8|188885|988
1708557900000|2024-02-21 23:25:00|189219.2|188897|189221.1|188902.3|189228.4|188904.4|189176.3|188888.1|1032
1708558200000|2024-02-21 23:30:00|189199.8|188896.3|189221.8|188892.1|189231.9|188902.6|189181.2|188876|1041
1708558500000|2024-02-21 23:35:00|189216.3|188892.5|189197.5|188895.9|189237.1|188899.8|189186.7|188880|1055
1708558800000|2024-02-21 23:40:00|189219.7|188896.9|189215.3|188901.7|189235.8|188904.3|189182.8|188885.1|1024
1708559100000|2024-02-21 23:45:00|189197.6|188899.1|189190.2|188881.7|189243.9|188903|189180.1|188873.7|1081
1708559400000|2024-02-21 23:50:00|189222|188894.3|189250.7|188910.1|189259.6|188929.2|189178|188872.5|974
1708559700000|2024-02-21 23:55:00|189250.3|188911.6|189197.8|188863.4|189252.1|188939.4|189183.5|188859.9|430
1708560000000|2024-02-22 00:00:00|189233.1|188891.1|189222.4|188998.9|189241.8|189020.7|189209.5|188878.1|621
1708560300000|2024-02-22 00:05:00|189222.1|188998.6|189245.2|189115.2|189291.6|189132.6|189211.8|188986.4|416
1708560600000|2024-02-22 00:10:00|189245.3|189115.3|189258.4|189128.4|189268.3|189138.3|189243.6|189113.6|220
1708560900000|2024-02-22 00:15:00|189258.5|189128.5|189198.6|189068.6|189270.5|189140.5|189195.3|189065.3|320
1708561200000|2024-02-22 00:20:00|189198.8|189068.8|189191.4|189061.4|189199.9|189069.9|189167.5|189037.5|338
1708561500000|2024-02-22 00:25:00|189191|189061|189193.3|189063.3|189197|189067|189182.6|189052.6|349
1708561800000|2024-02-22 00:30:00|189193.1|189063.1|189191.9|189061.9|189200.5|189070.5|189185|189055|490
1708562100000|2024-02-22 00:35:00|189191.8|189061.8|189167.6|189037.6|189202.5|189072.5|189167.1|189037.1|284
1708562400000|2024-02-22 00:40:00|189170|189040|189181.6|189051.6|189187.5|189057.5|189152.7|189022.7|377
1708562700000|2024-02-22 00:45:00|189181.7|189051.7|189181.2|189051.2|189185.7|189055.7|189172|189042|352
1708563000000|2024-02-22 00:50:00|189177.4|189047.4|189163.7|189033.7|189182.1|189052.1|189155.1|189025.1|475
1708563300000|2024-02-22 00:55:00|189162.3|189032.3|189184.2|189054.2|189184.5|189054.5|189153.1|189023.1|345
1708563600000|2024-02-22 01:00:00|189176.8|189046.8|189213.7|189083.7|189215.2|189085.2|189161.6|189031.6|334
1708563900000|2024-02-22 01:05:00|189215.9|189085.9|189231.1|189101.1|189236.2|189106.2|189208.1|189078.1|201
1708564200000|2024-02-22 01:10:00|189230.3|189100.3|189224.1|189094.1|189231.8|189101.8|189221.7|189091.7|137
1708564500000|2024-02-22 01:15:00|189224.3|189094.3|189218.6|189088.6|189224.8|189094.8|189216.9|189086.9|167
1708564800000|2024-02-22 01:20:00|189218.7|189088.7|189225.8|189095.8|189236.9|189106.9|189198.3|189068.3|241
1708565100000|2024-02-22 01:25:00|189225.9|189095.9|189225.9|189095.9|189228.4|189098.4|189221.2|189091.2|165
1708565400000|2024-02-22 01:30:00|189225.8|189095.8|189234.7|189104.7|189241.4|189111.4|189219.7|189089.7|141
1708565700000|2024-02-22 01:35:00|189234.6|189104.6|189234.3|189104.3|189238.8|189108.8|189182.3|189052.3|224
1708566000000|2024-02-22 01:40:00|189234.5|189104.5|189241.5|189111.5|189245.3|189115.3|189228.8|189098.8|173
1708566300000|2024-02-22 01:45:00|189241.4|189111.4|189194.4|189064.4|189249.8|189119.8|189176.3|189046.3|368
1708566600000|2024-02-22 01:50:00|189195.1|189065.1|189217.8|189087.8|189228.7|189098.7|189174.9|189044.9|442
1708566900000|2024-02-22 01:55:00|189218.4|189088.4|189192.3|189062.3|189226.5|189096.5|189186.1|189056.1|453
1708567200000|2024-02-22 02:00:00|189192.4|189062.4|189272.2|189142.2|189274|189144|189185.7|189055.7|404
1708567500000|2024-02-22 02:05:00|189270.2|189140.2|189317.4|189187.4|189328.8|189198.8|189268.9|189138.9|295
1708567800000|2024-02-22 02:10:00|189317.1|189187.1|189569.8|189439.8|189600.3|189470.3|189317.1|189187.1|658
1708568100000|2024-02-22 02:15:00|189568.9|189438.9|189462|189332|189576|189446|189461.8|189331.8|707
1708568400000|2024-02-22 02:20:00|189463.7|189333.7|189477.7|189347.7|189499.8|189369.8|189455.7|189325.7|554
1708568700000|2024-02-22 02:25:00|189481.3|189351.3|189468.1|189338.1|189487.6|189357.6|189448.7|189318.7|520
1708569000000|2024-02-22 02:30:00|189470.5|189340.5|189457.2|189327.2|189494.4|189364.4|189455.2|189325.2|395
1708569300000|2024-02-22 02:35:00|189457.5|189327.5|189457.4|189327.4|189462.5|189332.5|189448.3|189318.3|271
1708569600000|2024-02-22 02:40:00|189457.5|189327.5|189401.5|189271.5|189462.6|189332.6|189396.4|189266.4|251
1708569900000|2024-02-22 02:45:00|189401.4|189271.4|189364.3|189234.3|189403.8|189273.8|189346.4|189216.4|330
1708570200000|2024-02-22 02:50:00|189364.4|189234.4|189361.1|189231.1|189367.7|189237.7|189358.9|189228.9|163
1708570500000|2024-02-22 02:55:00|189361|189231|189308.1|189178.1|189361.3|189231.3|189288.2|189158.2|186
1708570800000|2024-02-22 03:00:00|189307.9|189177.9|189305.1|189175.1|189309.8|189179.8|189293.5|189163.5|121
1708571100000|2024-02-22 03:05:00|189304.7|189174.7|189317.9|189187.9|189322.5|189192.5|189303.4|189173.4|224
1708571400000|2024-02-22 03:10:00|189315.5|189185.5|189315.5|189185.5|189322.9|189192.9|189307.6|189177.6|283
1708571700000|2024-02-22 03:15:00|189315.6|189185.6|189337.3|189207.3|189342.5|189212.5|189314.6|189184.6|196
1708572000000|2024-02-22 03:20:00|189338.2|189208.2|189318.2|189188.2|189340.5|189210.5|189312.1|189182.1|179
1708572300000|2024-02-22 03:25:00|189318|189188|189315.9|189185.9|189327.2|189197.2|189307.7|189177.7|296
1708572600000|2024-02-22 03:30:00|189315.8|189185.8|189326.1|189196.1|189333.2|189203.2|189306|189176|246
1708572900000|2024-02-22 03:35:00|189325.6|189195.6|189333.1|189203.1|189349.5|189219.5|189325.3|189195.3|280
1708573200000|2024-02-22 03:40:00|189332.7|189202.7|189332.9|189202.9|189348.7|189218.7|189311|189181|445
1708573500000|2024-02-22 03:45:00|189333.2|189203.2|189323.7|189193.7|189351.1|189221.1|189295.1|189165.1|493
1708573800000|2024-02-22 03:50:00|189323.6|189193.6|189316.7|189186.7|189323.6|189193.6|189283.7|189153.7|375
1708574100000|2024-02-22 03:55:00|189310.6|189180.6|189371.5|189241.5|189373.8|189243.8|189288.8|189158.8|473
1708574400000|2024-02-22 04:00:00|189372|189242|189431|189301|189478.9|189348.9|189371.7|189241.7|475
1708574700000|2024-02-22 04:05:00|189432.5|189302.5|189397.8|189267.8|189437.9|189307.9|189391.8|189261.8|337
1708575000000|2024-02-22 04:10:00|189398.4|189268.4|189383.4|189253.4|189403.7|189273.7|189374.8|189244.8|282
1708575300000|2024-02-22 04:15:00|189382.3|189252.3|189366|189236|189383.5|189253.5|189361.5|189231.5|195
1708575600000|2024-02-22 04:20:00|189365.9|189235.9|189395.9|189265.9|189417.6|189287.6|189359.9|189229.9|366
1708575900000|2024-02-22 04:25:00|189395.8|189265.8|189373.9|189243.9|189406.7|189276.7|189365.9|189235.9|251
1708576200000|2024-02-22 04:30:00|189373.4|189243.4|189344.6|189214.6|189387.3|189257.3|189323.7|189193.7|322
1708576500000|2024-02-22 04:35:00|189345.6|189215.6|189322.9|189192.9|189359.2|189229.2|189322.6|189192.6|440
1708576800000|2024-02-22 04:40:00|189322.8|189192.8|189341|189211|189381.7|189251.7|189316.6|189186.6|352
1708577100000|2024-02-22 04:45:00|189341.1|189211.1|189352.3|189222.3|189355|189225|189340.9|189210.9|118
1708577400000|2024-02-22 04:50:00|189352.5|189222.5|189353.4|189223.4|189363.3|189233.3|189348.4|189218.4|110
1708577700000|2024-02-22 04:55:00|189353.2|189223.2|189324.2|189194.2|189361.7|189231.7|189323.9|189193.9|116
1708578000000|2024-02-22 05:00:00|189325.9|189195.9|189320.2|189190.2|189332.5|189202.5|189308.3|189178.3|245
1708578300000|2024-02-22 05:05:00|189320.4|189190.4|189306.3|189176.3|189329.7|189199.7|189305|189175|157
1708578600000|2024-02-22 05:10:00|189306.6|189176.6|189298.5|189168.5|189318.9|189188.9|189290.7|189160.7|159
1708578900000|2024-02-22 05:15:00|189298.2|189168.2|189303.4|189173.4|189310.2|189180.2|189295.3|189165.3|109
1708579200000|2024-02-22 05:20:00|189303.9|189173.9|189289.6|189159.6|189311.5|189181.5|189285.5|189155.5|170
1708579500000|2024-02-22 05:25:00|189289.7|189159.7|189318.3|189188.3|189347.1|189217.1|189277.7|189147.7|654
1708579800000|2024-02-22 05:30:00|189319|189189|189339.9|189209.9|189359.5|189229.5|189316.5|189186.5|325
1708580100000|2024-02-22 05:35:00|189338.4|189208.4|189268|189138|189339.8|189209.8|189266.6|189136.6|296
1708580400000|2024-02-22 05:40:00|189266.8|189136.8|189255.9|189125.9|189280|189150|189237.4|189107.4|196
1708580700000|2024-02-22 05:45:00|189256|189126|189217.7|189087.7|189260.7|189130.7|189114.7|188984.7|640
1708581000000|2024-02-22 05:50:00|189217.4|189087.4|189234.9|189104.9|189250.2|189120.2|189206.1|189076.1|823
1708581300000|2024-02-22 05:55:00|189234.4|189104.4|189166.4|189036.4|189327.1|189197.1|189093.6|188963.6|659
1708581600000|2024-02-22 06:00:00|189166.2|189036.2|189236.6|189106.6|189249.9|189119.9|189135|189005|791
1708581900000|2024-02-22 06:05:00|189235|189105|189147.3|189017.3|189237|189107|189144.5|189014.5|553
1708582200000|2024-02-22 06:10:00|189147.1|189017.1|189140.6|189010.6|189157.9|189027.9|189125.8|188995.8|450
1708582500000|2024-02-22 06:15:00|189140.8|189010.8|189165.3|189035.3|189166.1|189036.1|189130.7|189000.7|528
1708582800000|2024-02-22 06:20:00|189165.8|189035.8|189151.3|189021.3|189184.7|189054.7|189136.1|189006.1|382
1708583100000|2024-02-22 06:25:00|189151|189021|189197.5|189067.5|189237.4|189107.4|189146|189016|568
1708583400000|2024-02-22 06:30:00|189199.8|189069.8|189134.7|189004.7|189328.5|189198.5|189120.8|188990.8|610
1708583700000|2024-02-22 06:35:00|189134|189004|189149.3|189019.3|189169.4|189039.4|189120.5|188990.5|502
1708584000000|2024-02-22 06:40:00|189151|189021|189111.3|188981.3|189155.7|189025.7|189101.5|188971.5|539
1708584300000|2024-02-22 06:45:00|189110.4|188980.4|189038.8|188908.8|189126.1|188996.1|189028.7|188898.7|489
1708584600000|2024-02-22 06:50:00|189039.3|188909.3|189065.6|188935.6|189066.9|188936.9|188935.5|188805.5|526
1708584900000|2024-02-22 06:55:00|189065.4|188935.4|188921.1|188791.1|189065.4|188935.4|188918.7|188788.7|614
1708585200000|2024-02-22 07:00:00|188919.5|188789.5|188951.5|188861.5|189035.5|188908.3|188890|188780.2|925
1708585500000|2024-02-22 07:05:00|188960.2|188870.2|189000.4|188870.4|189038.9|188909.7|188931.2|188801.2|912
1708585800000|2024-02-22 07:10:00|189000.7|188870.7|188997.1|188907.1|189139.3|189009.3|188946.1|188816.1|897
1708586100000|2024-02-22 07:15:00|188996.1|188906.1|189221.8|189131.8|189252.3|189135|188978.9|188870|988
1708586400000|2024-02-22 07:20:00|189221.9|189131.9|189195.3|189105.3|189225|189135|189163.6|189073.6|820
1708586700000|2024-02-22 07:25:00|189195|189105|189091.2|189001.2|189240.9|189150.9|189084|188994|875
1708587000000|2024-02-22 07:30:00|189087.7|188997.7|189026.6|188936.6|189124.2|189034.2|189006|188916|857
1708587300000|2024-02-22 07:35:00|189024.8|188934.8|188904|188814|189037.7|188947.7|188890.1|188800.1|851
1708587600000|2024-02-22 07:40:00|188904.3|188814.3|188810.5|188720.5|188942.2|188852.2|188799.1|188709.1|952
1708587900000|2024-02-22 07:45:00|188810.8|188720.8|188778.9|188688.9|188822.8|188732.8|188698.6|188608.6|684
1708588200000|2024-02-22 07:50:00|188779.8|188689.8|188672.2|188582.2|188840.7|188750.7|188614.8|188524.8|886
1708588500000|2024-02-22 07:55:00|188671.8|188581.8|188547.3|188457.3|188700.8|188610.8|188541.5|188451.5|784
1708588800000|2024-02-22 08:00:00|188546.1|188456.1|188461.2|188371.2|188546.1|188456.1|188435.6|188345.6|783
1708589100000|2024-02-22 08:05:00|188460.3|188370.3|188428.4|188298.4|188462.3|188372.3|188295.6|188205.6|719
1708589400000|2024-02-22 08:10:00|188427|188297|188524.1|188394.1|188524.1|188394.1|188333.4|188243.4|850
1708589700000|2024-02-22 08:15:00|188524|188394|188525.8|188435.8|188566.2|188476.2|188415.3|188322.3|990
1708590000000|2024-02-22 08:20:00|188525.9|188435.9|188331.9|188241.9|188558.8|188468.8|188331.4|188241.4|836
1708590300000|2024-02-22 08:25:00|188333.1|188243.1|188377.1|188287.1|188447.6|188327.9|188305.9|188215.9|728
1708590600000|2024-02-22 08:30:00|188398.7|188308.7|188547.8|188457.8|188639.9|188549.9|188398.7|188308.7|959
1708590900000|2024-02-22 08:35:00|188548.5|188458.5|188495.1|188405.1|188562.4|188460.3|188342.1|188212.1|998
1708591200000|2024-02-22 08:40:00|188495.3|188405.3|188572.4|188482.4|188580.2|188490.2|188458.9|188368.9|915
1708591500000|2024-02-22 08:45:00|188572.8|188482.8|188548.5|188458.5|188602.5|188512.5|188502.3|188412.3|973
1708591800000|2024-02-22 08:50:00|188548.6|188458.6|188601.4|188511.4|188627.3|188537.3|188477.9|188387.9|992
1708592100000|2024-02-22 08:55:00|188599.7|188509.7|188648|188518|188658.5|188568.5|188599.7|188509.7|716
1708592400000|2024-02-22 09:00:00|188649.6|188519.6|188898.7|188768.7|188924|188794|188629|188517.5|852
1708592700000|2024-02-22 09:05:00|188897.7|188767.7|188954.4|188864.4|188997.5|188907.5|188843|188726.3|844
1708593000000|2024-02-22 09:10:00|188957|188867|188881|188791|189005.2|188915.2|188861.8|188771.8|839
1708593300000|2024-02-22 09:15:00|188880.7|188790.7|188943.7|188853.7|188948.8|188858.8|188853.8|188763.8|762
1708593600000|2024-02-22 09:20:00|188944.8|188854.8|189060.7|188970.7|189086.3|188996.3|188865.5|188775.5|984
1708593900000|2024-02-22 09:25:00|189059.6|188969.6|189053|188963|189078|188988|189018.3|188928.3|890
1708594200000|2024-02-22 09:30:00|189002.5|188912.5|189050.7|188960.7|189078.8|188988.8|188970.1|188880.1|903
1708594500000|2024-02-22 09:35:00|189051.1|188961.1|188983.1|188893.1|189082.1|188992.1|188950|188860|864
1708594800000|2024-02-22 09:40:00|188988.8|188898.8|189092|189002|189122.6|189032.6|188967.6|188877.6|809
1708595100000|2024-02-22 09:45:00|189091.8|189001.8|189048.9|188958.9|189092.8|189002.8|189029.9|188939.9|904
1708595400000|2024-02-22 09:50:00|189051|188961|189228|189138|189253.3|189163.3|189050.3|188960.3|823
1708595700000|2024-02-22 09:55:00|189229.7|189139.7|189334|189244|189349.9|189250.1|189206.2|189116.2|723
1708596000000|2024-02-22 10:00:00|189333.2|189243.2|189315.1|189225.1|189403.4|189275.7|189290|189200|668
1708596300000|2024-02-22 10:05:00|189315.9|189225.9|189263.7|189173.7|189402.4|189312.4|189258.1|189168.1|711
1708596600000|2024-02-22 10:10:00|189265|189175|189192.7|189102.7|189303.5|189213.5|189189.9|189099.9|675
1708596900000|2024-02-22 10:15:00|189192.3|189102.3|189269.1|189179.1|189279.5|189189.5|189188.3|189098.3|631
1708597200000|2024-02-22 10:20:00|189269|189179|189261.1|189171.1|189281.6|189191.6|189201.6|189111.6|728
1708597500000|2024-02-22 10:25:00|189261|189171|189173.1|189083.1|189273.6|189183.6|189149.6|189059.6|712
1708597800000|2024-02-22 10:30:00|189173.2|189083.2|189237.5|189147.5|189281.3|189191.3|189149.6|189059.6|745
1708598100000|2024-02-22 10:35:00|189237.6|189147.6|189191.9|189101.9|189247.3|189157.3|189123.2|189033.2|743
1708598400000|2024-02-22 10:40:00|189192.3|189102.3|189232.4|189142.4|189240.9|189150.9|189180.3|189090.3|854
1708598700000|2024-02-22 10:45:00|189232|189142|189359.6|189269.6|189363.5|189273.5|189228.3|189138.3|907
1708599000000|2024-02-22 10:50:00|189359.4|189269.4|189397.3|189307.3|189475.1|189385.1|189357.9|189267.9|827
1708599300000|2024-02-22 10:55:00|189397.4|189307.4|189353.3|189263.3|189416.5|189326.5|189317.2|189227.2|677
1708599600000|2024-02-22 11:00:00|189353.2|189263.2|189477.6|189387.6|189505.8|189415.8|189353.2|189263.2|787
1708599900000|2024-02-22 11:05:00|189477.5|189387.5|189628.4|189538.4|189634.2|189544.2|189465.1|189375.1|890
1708600200000|2024-02-22 11:10:00|189629.1|189539.1|189734.6|189604.6|189778.7|189688.7|189619.1|189529.1|916
1708600500000|2024-02-22 11:15:00|189736.4|189606.4|189668.6|189578.6|189737.9|189617.8|189633.1|189543.1|891
1708600800000|2024-02-22 11:20:00|189668.7|189578.7|189678.2|189588.2|189714.7|189624.7|189619.1|189529.1|774
1708601100000|2024-02-22 11:25:00|189677.9|189587.9|189698|189608|189716.2|189626.2|189647.8|189557.8|766
1708601400000|2024-02-22 11:30:00|189698.7|189608.7|189579.3|189489.3|189699.2|189609.2|189560.1|189470.1|848
1708601700000|2024-02-22 11:35:00|189596.1|189506.1|189759|189669|189760.6|189670.6|189589.5|189499.5|891
1708602000000|2024-02-22 11:40:00|189755.1|189665.1|189697.1|189607.1|189826.8|189736.8|189692.3|189602.3|830
1708602300000|2024-02-22 11:45:00|189697.3|189607.3|189711.3|189621.3|189723.4|189633.4|189662|189572|842
1708602600000|2024-02-22 11:50:00|189711.4|189621.4|189710.6|189620.6|189722.1|189632.1|189706.7|189616.7|819
1708602900000|2024-02-22 11:55:00|189709|189619|189706.3|189616.3|189763.7|189673.7|189699|189609|872
1708603200000|2024-02-22 12:00:00|189706.2|189616.2|189736.5|189646.5|189741.8|189651.8|189692.7|189602.7|922
1708603500000|2024-02-22 12:05:00|189736.1|189646.1|189706.3|189616.3|189753.6|189663.6|189703.5|189613.5|774
1708603800000|2024-02-22 12:10:00|189706.1|189616.1|189658|189568|189709.3|189619.3|189597.9|189507.9|821
1708604100000|2024-02-22 12:15:00|189658.4|189568.4|189521.8|189431.8|189661.4|189571.4|189514.4|189424.4|807
1708604400000|2024-02-22 12:20:00|189523.3|189433.3|189627.5|189537.5|189661.6|189571.6|189518.3|189428.3|795
1708604700000|2024-02-22 12:25:00|189628.2|189538.2|189602.2|189512.2|189645.1|189555.1|189567.6|189477.6|715
1708605000000|2024-02-22 12:30:00|189606.7|189516.7|189682.2|189592.2|189695.7|189605.7|189586.2|189496.2|614
1708605300000|2024-02-22 12:35:00|189681.9|189591.9|189805.1|189715.1|189809.9|189719.9|189622.3|189532.3|791
1708605600000|2024-02-22 12:40:00|189807.6|189717.6|190050.7|189960.7|190119.8|190029.8|189803.2|189713.2|948
1708605900000|2024-02-22 12:45:00|190049.9|189959.9|190221.8|190131.8|190282|190192|190049|189959|675
1708606200000|2024-02-22 12:50:00|190222.1|190132.1|190355.4|190265.4|190385|190295|190203.3|190113.3|468
1708606500000|2024-02-22 12:55:00|190355.3|190265.3|190356.7|190266.7|190427.8|190337.8|190325.3|190235.3|765
1708606800000|2024-02-22 13:00:00|190354|190264|190572.3|190482.3|190573.2|190483.2|190341.1|190251.1|784
1708607100000|2024-02-22 13:05:00|190572.5|190482.5|190640.5|190550.5|190675.4|190585.4|190490.5|190400.5|848
1708607400000|2024-02-22 13:10:00|190640.8|190550.8|190726.6|190636.6|190802.3|190712.3|190632.2|190542.2|763
1708607700000|2024-02-22 13:15:00|190725.6|190635.6|190671.1|190581.1|190726.6|190636.6|190542.2|190452.2|843
1708608000000|2024-02-22 13:20:00|190679.7|190589.7|190826|190736|190950.6|190860.6|190632.5|190542.5|880
1708608300000|2024-02-22 13:25:00|190823.3|190733.3|190953.6|190611.6|190965.5|190839.2|190788.8|190512.3|840
1708608600000|2024-02-22 13:30:00|190954.8|190612.8|190943.8|190813.8|191268.4|191143.3|190874.1|190547.7|1007
1708608900000|2024-02-22 13:35:00|190935.8|190805.8|191248.2|191158.2|191250.3|191160.3|190903.1|190773.1|966
1708609200000|2024-02-22 13:40:00|191248.9|191158.9|191406.3|191316.3|191468.8|191378.8|191243.7|191153.7|910
1708609500000|2024-02-22 13:45:00|191406.5|191316.5|191209.1|191119.1|191408.6|191318.6|191144.1|191054.1|961
1708609800000|2024-02-22 13:50:00|191207.6|191117.6|191301.2|191211.2|191307.6|191217.6|191120.9|191010.8|935
1708610100000|2024-02-22 13:55:00|191299.2|191209.2|191227.3|191137.3|191338|191248|191198.6|191108.6|839
1708610400000|2024-02-22 14:00:00|191227.2|191137.2|191176|191086|191260.2|191170.2|191064.3|190974.3|915
1708610700000|2024-02-22 14:05:00|191176.7|191086.7|191364.9|191274.9|191377.2|191287.2|191150|191060|938
1708611000000|2024-02-22 14:10:00|191363.7|191273.7|191325.7|191235.7|191422|191332|191312.6|191222.6|878
1708611300000|2024-02-22 14:15:00|191325.8|191235.8|191279.9|191189.9|191460.1|191370.1|191278.2|191188.2|859
1708611600000|2024-02-22 14:20:00|191287.3|191197.3|191344.3|191254.3|191395|191305|191260.3|191170.3|921
1708611900000|2024-02-22 14:25:00|191345.2|191255.2|191358.5|191268.5|191404.3|191314.3|191296.9|191206.9|898
1708612200000|2024-02-22 14:30:00|191358.7|191268.7|191350.9|191260.9|191572.6|191482.6|191350.9|191260.9|880
1708612500000|2024-02-22 14:35:00|191348.7|191258.7|191283|191193|191354.3|191264.3|191232.7|191142.7|940
1708612800000|2024-02-22 14:40:00|191282.8|191192.8|191673.8|191449.2|191677.1|191512.9|191282.7|191192.7|947
1708613100000|2024-02-22 14:45:00|191558.3|191428.3|191560.9|191470.9|191560.9|191470.9|191302.2|191172.2|1029
1708613400000|2024-02-22 14:50:00|191562.1|191472.1|191508.8|191418.8|191685.7|191595.7|191435.6|191345.6|980
1708613700000|2024-02-22 14:55:00|191508.4|191418.4|191578.6|191448.6|191590.2|191500.2|191407.3|191317.3|790
1708614000000|2024-02-22 15:00:00|191589.8|191459.8|191438.1|191348.1|191657.2|191567.2|191436.6|191346.6|982
1708614300000|2024-02-22 15:05:00|191437.4|191347.4|191579|191489|191599.2|191509.2|191418.7|191328.7|926
1708614600000|2024-02-22 15:10:00|191579.1|191489.1|191424|191334|191588.6|191498.6|191407.6|191317.6|901
1708614900000|2024-02-22 15:15:00|191429.7|191339.7|191550.6|191460.6|191643.3|191553.3|191367.4|191277.4|910
1708615200000|2024-02-22 15:20:00|191550.5|191460.5|191478|191388|191591.1|191501.1|191460.1|191370.1|920
1708615500000|2024-02-22 15:25:00|191475.7|191385.7|191578.1|191488.1|191588|191497.8|191473.5|191383.5|918
1708615800000|2024-02-22 15:30:00|191577.4|191487.4|191524.4|191434.4|191591.5|191501.5|191483.2|191393.2|900
1708616100000|2024-02-22 15:35:00|191524.6|191434.6|191476.9|191386.9|191582.5|191492.5|191455|191365|741
1708616400000|2024-02-22 15:40:00|191476.8|191386.8|191665.8|191575.8|191672.1|191582.1|191450.7|191360.7|778
1708616700000|2024-02-22 15:45:00|191666.7|191576.7|191872.8|191782.8|191876.4|191786.4|191661.8|191571.8|863
1708617000000|2024-02-22 15:50:00|191871.9|191781.9|191827|191737|191891.4|191801.4|191826.6|191736.6|693
1708617300000|2024-02-22 15:55:00|191827.1|191737.1|191732.5|191642.5|191828.5|191738.5|191681.9|191591.9|850
1708617600000|2024-02-22 16:00:00|191734.1|191644.1|191607.3|191517.3|191762.5|191672.5|191564.6|191474.6|987
1708617900000|2024-02-22 16:05:00|191608|191518|191580.8|191490.8|191649.9|191559.9|191570.2|191480.2|762
1708618200000|2024-02-22 16:10:00|191581.1|191491.1|191587.4|191497.4|191635.3|191545.3|191566.4|191476.4|721
1708618500000|2024-02-22 16:15:00|191588.2|191498.2|191608|191518|191691.3|191601.3|191585.4|191495.4|768
1708618800000|2024-02-22 16:20:00|191608.4|191518.4|191622.8|191532.8|191669.4|191579.4|191586.8|191496.8|675
1708619100000|2024-02-22 16:25:00|191622.9|191532.9|191707.7|191617.7|191742|191652|191622|191532|631
1708619400000|2024-02-22 16:30:00|191706.8|191616.8|191705.8|191615.8|191710.2|191620.2|191651.2|191561.2|697
1708619700000|2024-02-22 16:35:00|191708.3|191618.3|191660.4|191570.4|191729.7|191639.7|191650.6|191560.6|816
1708620000000|2024-02-22 16:40:00|191660.9|191570.9|191656.2|191526.2|191668.2|191578.2|191619.3|191526.2|858
1708620300000|2024-02-22 16:45:00|191654.4|191524.4|191727|191597|191732.2|191611.1|191617.5|191524.4|884
1708620600000|2024-02-22 16:50:00|191728.2|191598.2|191769.6|191639.6|191779|191659.7|191701.5|191571.5|933
1708620900000|2024-02-22 16:55:00|191767.5|191637.5|191711.1|191581.1|191773.2|191679.7|191695|191565|905
1708621200000|2024-02-22 17:00:00|191708.9|191578.9|191692.7|191562.7|191768.4|191638.4|191679.1|191549.1|876
1708621500000|2024-02-22 17:05:00|191688.5|191558.5|191725|191595|191738.5|191608.5|191682.9|191552.9|775
1708621800000|2024-02-22 17:10:00|191726|191596|191754.1|191624.1|191762.2|191632.2|191724.7|191594.7|807
1708622100000|2024-02-22 17:15:00|191752.8|191622.8|191702.7|191572.7|191759.6|191629.6|191700.5|191570.5|844
1708622400000|2024-02-22 17:20:00|191702.6|191572.6|191646.2|191556.2|191738.4|191608.4|191644.3|191535|685
1708622700000|2024-02-22 17:25:00|191646.7|191556.7|191647|191517|191657.6|191560.3|191628.3|191515.3|636
1708623000000|2024-02-22 17:30:00|191647.2|191517.2|191674.8|191544.8|191676.7|191546.7|191607.4|191477.4|668
1708623300000|2024-02-22 17:35:00|191674.9|191544.9|191686.7|191556.7|191703.2|191573.2|191666.1|191536.1|746
1708623600000|2024-02-22 17:40:00|191688.9|191558.9|191580.1|191450.1|191733.6|191603.6|191577.6|191447.6|773
1708623900000|2024-02-22 17:45:00|191579.9|191449.9|191597.6|191467.6|191635.6|191505.6|191562.3|191432.3|732
1708624200000|2024-02-22 17:50:00|191598|191468|191656.4|191526.4|191657.1|191527.1|191590.1|191460.1|772
1708624500000|2024-02-22 17:55:00|191655.6|191525.6|191604.9|191474.9|191692.1|191562.1|191602.1|191472.1|728
1708624800000|2024-02-22 18:00:00|191603.1|191473.1|191597.9|191467.9|191616.8|191486.8|191589|191459|804
1708625100000|2024-02-22 18:05:00|191598.1|191468.1|191662.1|191532.1|191665.1|191535.1|191589.7|191459.7|860
1708625400000|2024-02-22 18:10:00|191663.3|191533.3|191760.3|191630.3|191770.2|191640.2|191661.1|191531.1|822
1708625700000|2024-02-22 18:15:00|191761.2|191631.2|191755.5|191625.5|191768.3|191638.3|191727.8|191597.8|795
1708626000000|2024-02-22 18:20:00|191756.7|191626.7|191700.3|191570.3|191785.8|191655.8|191695.1|191565.1|696
1708626300000|2024-02-22 18:25:00|191700.6|191570.6|191674.2|191544.2|191703.9|191573.9|191667.6|191537.6|806
1708626600000|2024-02-22 18:30:00|191672.8|191542.8|191603.1|191473.1|191690.9|191560.9|191596.7|191466.7|800
1708626900000|2024-02-22 18:35:00|191603.2|191473.2|191616.5|191486.5|191660.2|191530.2|191600.6|191470.6|774
1708627200000|2024-02-22 18:40:00|191616.4|191486.4|191636.9|191506.9|191640.3|191510.3|191586|191456|738
1708627500000|2024-02-22 18:45:00|191636.5|191506.5|191684.2|191554.2|191688.8|191558.8|191636.5|191506.5|760
1708627800000|2024-02-22 18:50:00|191684.7|191554.7|191678|191548|191712.1|191582.1|191668.4|191538.4|694
1708628100000|2024-02-22 18:55:00|191678.5|191548.5|191686.5|191556.5|191723.7|191593.7|191668.5|191538.5|651
1708628400000|2024-02-22 19:00:00|191685|191555|191744.5|191614.5|191752.4|191622.4|191685|191555|699
1708628700000|2024-02-22 19:05:00|191744.6|191614.6|191687.2|191557.2|191752.9|191622.9|191679.2|191549.2|774
1708629000000|2024-02-22 19:10:00|191689.8|191559.8|191721.5|191591.5|191771.6|191641.6|191676|191546|814
1708629300000|2024-02-22 19:15:00|191720.9|191590.9|191691.5|191561.5|191722.2|191592.2|191677.9|191547.9|772
1708629600000|2024-02-22 19:20:00|191691.2|191561.2|191688.5|191558.5|191707.6|191577.6|191677.2|191547.2|715
1708629900000|2024-02-22 19:25:00|191689.1|191559.1|191750.8|191620.8|191751|191621|191685.5|191555.5|648
1708630200000|2024-02-22 19:30:00|191750.7|191620.7|191769.1|191639.1|191775.3|191645.3|191734.9|191604.9|714
1708630500000|2024-02-22 19:35:00|191768.9|191638.9|191853.7|191723.7|191869.8|191739.8|191766.2|191636.2|678
1708630800000|2024-02-22 19:40:00|191854.7|191724.7|191854|191724|191874.6|191744.6|191844.2|191714.2|695
1708631100000|2024-02-22 19:45:00|191853|191723|191780.9|191650.9|191856.9|191726.9|191776.1|191646.1|779
1708631400000|2024-02-22 19:50:00|191782.5|191652.5|191776.5|191646.5|191783.5|191653.5|191753.1|191623.1|726
1708631700000|2024-02-22 19:55:00|191776.3|191646.3|191747.9|191617.9|191792.7|191662.7|191746.2|191616.2|787
1708632000000|2024-02-22 20:00:00|191755.2|191625.2|191795|191665|191813.2|191683.2|191755.2|191625.2|706
1708632300000|2024-02-22 20:05:00|191796.1|191666.1|191778.8|191648.8|191808.9|191678.9|191768.5|191638.5|623
1708632600000|2024-02-22 20:10:00|191777|191647|191837|191707|191870|191740|191777|191647|653
1708632900000|2024-02-22 20:15:00|191837.9|191707.9|191857.8|191727.8|191924.2|191794.2|191835.4|191705.4|771
1708633200000|2024-02-22 20:20:00|191858|191728|191842.3|191712.3|191900.3|191770.3|191839.4|191709.4|668
1708633500000|2024-02-22 20:25:00|191842.2|191712.2|191846.9|191716.9|191847.7|191717.7|191822|191692|550
1708633800000|2024-02-22 20:30:00|191846.1|191716.1|191838.3|191708.3|191850.7|191720.7|191823|191693|648
1708634100000|2024-02-22 20:35:00|191838.2|191708.2|191826.6|191696.6|191842|191712|191825.4|191695.4|478
1708634400000|2024-02-22 20:40:00|191825.6|191695.6|191825.8|191695.8|191836|191706|191804.3|191674.3|573
1708634700000|2024-02-22 20:45:00|191825|191695|191821.3|191691.3|191833.5|191703.5|191819.4|191689.4|529
1708635000000|2024-02-22 20:50:00|191823.9|191693.9|191795.8|191665.8|191834.1|191704.1|191780.2|191650.2|674
1708635300000|2024-02-22 20:55:00|191795.2|191665.2|191775.7|191645.7|191801.6|191671.6|191756.2|191626.2|667
1708635600000|2024-02-22 21:00:00|191756.9|191626.9|191781.8|191651.8|191790|191660|191747.7|191617.7|322
1708635900000|2024-02-22 21:05:00|191781.9|191651.9|191813.1|191683.1|191822.3|191692.3|191780.9|191650.9|209
1708636200000|2024-02-22 21:10:00|191813|191683|191821.7|191691.7|191825.3|191695.3|191813|191683|131
1708636500000|2024-02-22 21:15:00|191820|191690|191782.7|191652.7|191821|191691|191775.9|191645.9|187
1708636800000|2024-02-22 21:20:00|191782.3|191652.3|191784.4|191654.4|191789.7|191659.7|191775.9|191645.9|181
1708637100000|2024-02-22 21:25:00|191784.2|191654.2|191818.7|191688.7|191847.8|191717.8|191783.4|191653.4|189
1708637400000|2024-02-22 21:30:00|191814|191684|191818.2|191688.2|191831|191701|191810.6|191680.6|73
1708637700000|2024-02-22 21:35:00|191818.3|191688.3|191821.9|191691.9|191841.9|191711.9|191810.6|191680.6|130
1708638000000|2024-02-22 21:40:00|191827.1|191697.1|191842.4|191712.4|191856.7|191726.7|191827.1|191697.1|108
1708638300000|2024-02-22 21:45:00|191849.8|191719.8|191844.9|191714.9|191862.9|191732.9|191843.1|191713.1|244
1708638600000|2024-02-22 21:50:00|191845.2|191715.2|191845.8|191715.8|191863.9|191733.9|191842.3|191712.3|232
1708638900000|2024-02-22 21:55:00|191847.1|191717.1|191808.1|191466.1|191942.5|191800.8|191765.5|191423.5|486
1708639200000|2024-02-22 22:00:00|191788.7|191446.7|191684.5|191342.5|191788.7|191446.7|191661.8|191319.8|24
1708639500000|2024-02-22 22:05:00|191681.5|191339.5|191675.2|191333.2|191681.5|191339.5|191647.7|191305.7|32
1708639800000|2024-02-22 22:10:00|191674.9|191332.9|191674.6|191332.6|191675.4|191333.4|191672.1|191330.1|46
1708640100000|2024-02-22 22:15:00|191674.9|191332.9|191676.5|191334.5|191677|191335|191674.5|191332.5|60
1708640400000|2024-02-22 22:20:00|191676.6|191334.6|191695.6|191353.6|191695.8|191353.8|191674.3|191332.3|39
1708640700000|2024-02-22 22:25:00|191692.8|191350.8|191671.7|191329.7|191698.3|191356.3|191671.6|191329.6|40
1708641000000|2024-02-22 22:30:00|191663.4|191321.4|191657.4|191315.4|191664.5|191322.5|191657.3|191315.3|149
1708641300000|2024-02-22 22:35:00|191657.1|191315.1|191657|191315|191660.6|191318.6|191656.6|191314.6|69
1708641600000|2024-02-22 22:40:00|191657.4|191315.4|191656.9|191314.9|191658.4|191316.4|191656.7|191314.7|83
1708641900000|2024-02-22 22:45:00|191685.7|191343.7|191685.9|191343.9|191687.9|191345.9|191683.6|191341.6|90
1708642200000|2024-02-22 22:50:00|191685.7|191343.7|191765.5|191423.5|191779.9|191437.9|191683.9|191341.9|96
1708642500000|2024-02-22 22:55:00|191765.4|191423.4|191834.2|191492.2|191834.2|191492.2|191763.7|191421.7|55
1708642800000|2024-02-22 23:00:00|191794.3|191452.3|191853.7|191511.7|191878.5|191536.5|191760.9|191418.9|239
1708643100000|2024-02-22 23:05:00|191852.8|191510.8|191797.7|191455.7|191884.7|191542.7|191796.5|191454.5|111
1708643400000|2024-02-22 23:10:00|191797.8|191455.8|191866.3|191524.3|191905.2|191563.2|191797.2|191455.2|105
1708643700000|2024-02-22 23:15:00|191883.3|191541.3|191822|191480|191883.4|191541.4|191800.8|191458.8|86
1708644000000|2024-02-22 23:20:00|191822.2|191480.2|191824.1|191482.1|191880.9|191538.9|191787.4|191445.4|101
1708644300000|2024-02-22 23:25:00|191825.8|191483.8|191821.8|191479.8|191826.9|191484.9|191780.9|191438.9|81
1708644600000|2024-02-22 23:30:00|191803.1|191461.1|191783.2|191441.2|191821|191479|191772.1|191439.1|75
1708644900000|2024-02-22 23:35:00|191804.5|191462.5|191805.8|191463.8|191840|191498|191772.4|191440.4|44
1708645200000|2024-02-22 23:40:00|191840.8|191498.8|191784.6|191442.6|191850.1|191508.1|191779|191437|70
1708645500000|2024-02-22 23:45:00|191798.1|191456.1|191799.5|191457.5|191853.4|191511.4|191764.9|191436.9|121
1708645800000|2024-02-22 23:50:00|191799.6|191457.6|191791.2|191449.2|191857.8|191515.8|191767.6|191434.6|78
1708646100000|2024-02-22 23:55:00|191830.5|191488.5|191823.2|191481.2|191865.6|191523.6|191735.1|191449|177
1708646400000|2024-02-23 00:00:00|191823|191481|191791|191528|191872.1|191541.7|191770.5|191476.5|165
1708646700000|2024-02-23 00:05:00|191803|191518.2|191881.9|191545.6|191913.1|191591.6|191757.7|191464.4|142
1708647000000|2024-02-23 00:10:00|191881.6|191545.7|191739.5|191609.5|191881.6|191611.3|191725.7|191503.5|375
1708647300000|2024-02-23 00:15:00|191739.8|191609.8|191786.9|191522.3|191799.8|191611.5|191727.1|191516.8|214
1708647600000|2024-02-23 00:20:00|191776.1|191534|191764.3|191542.2|191800.2|191592.8|191719.1|191524.3|161
1708647900000|2024-02-23 00:25:00|191764.1|191542.3|191731.3|191601.3|191791.5|191609.1|191730.9|191524|167
1708648200000|2024-02-23 00:30:00|191731.1|191601.1|191792|191528.1|191802.7|191608.9|191716.3|191527|234
1708648500000|2024-02-23 00:35:00|191796.4|191528.4|191758.2|191628.2|191812.5|191649.8|191754.7|191528.4|469
1708648800000|2024-02-23 00:40:00|191758.6|191628.6|191785.8|191569.5|191799.7|191636|191728.6|191550.5|326
1708649100000|2024-02-23 00:45:00|191787|191569.4|191825.4|191695.4|191841.2|191711.2|191726.6|191569.4|492
1708649400000|2024-02-23 00:50:00|191824.9|191694.9|191826.5|191696.5|191850.9|191720.9|191820.7|191690.7|394
1708649700000|2024-02-23 00:55:00|191825.6|191695.6|191830.9|191700.9|191865.4|191706|191812.7|191663.6|402
1708650000000|2024-02-23 01:00:00|191831|191701|191834.9|191704.9|191847.3|191717.3|191825.1|191695.1|482
1708650300000|2024-02-23 01:05:00|191831.6|191701.6|191796.7|191666.7|191841.9|191711.9|191778.5|191648.5|385
1708650600000|2024-02-23 01:10:00|191798.4|191668.4|191797.3|191667.3|191801.4|191671.4|191773.6|191643.6|266
1708650900000|2024-02-23 01:15:00|191797.4|191667.4|191802.7|191672.7|191806.5|191676.5|191782.6|191652.6|218
1708651200000|2024-02-23 01:20:00|191802.6|191672.6|191795|191665|191802.8|191672.8|191781.8|191651.8|176
1708651500000|2024-02-23 01:25:00|191793.1|191663.1|191776.3|191646.3|191799.3|191669.3|191763.3|191633.3|198
1708651800000|2024-02-23 01:30:00|191779.1|191649.1|191802.6|191672.6|191804.7|191674.7|191775|191645|321
1708652100000|2024-02-23 01:35:00|191800.4|191670.4|191776.1|191646.1|191800.4|191670.4|191762.5|191632.5|370
1708652400000|2024-02-23 01:40:00|191776|191646|191669.4|191539.4|191809.6|191679.6|191666.5|191536.5|597
1708652700000|2024-02-23 01:45:00|191670.3|191540.3|191695.5|191565.5|191707.4|191577.4|191661.9|191531.9|668
1708653000000|2024-02-23 01:50:00|191695.2|191565.2|191457.8|191327.8|191705.8|191575.8|191451.5|191321.5|485
1708653300000|2024-02-23 01:55:00|191457.9|191327.9|191467.8|191337.8|191498.8|191368.8|191455.9|191325.9|559
1708653600000|2024-02-23 02:00:00|191467.5|191337.5|191456.3|191326.3|191474.5|191344.5|191424.3|191294.3|374
1708653900000|2024-02-23 02:05:00|191456.2|191326.2|191472|191342|191476.1|191346.1|191455|191325|173
1708654200000|2024-02-23 02:10:00|191471.8|191341.8|191478.1|191348.1|191478.3|191348.3|191453.3|191323.3|194
1708654500000|2024-02-23 02:15:00|191477.2|191347.2|191530.9|191400.9|191562.6|191432.6|191466.5|191336.5|332
1708654800000|2024-02-23 02:20:00|191530.6|191400.6|191509.6|191379.6|191538.2|191408.2|191508.4|191378.4|133
1708655100000|2024-02-23 02:25:00|191511.6|191381.6|191577.6|191447.6|191582.5|191452.5|191509.6|191379.6|272
1708655400000|2024-02-23 02:30:00|191578.2|191448.2|191623|191493|191682.1|191552.1|191563.6|191433.6|604
1708655700000|2024-02-23 02:35:00|191624.1|191494.1|191561.8|191431.8|191629.2|191499.2|191538.1|191408.1|460
1708656000000|2024-02-23 02:40:00|191562.6|191432.6|191553.5|191423.5|191566|191436|191529.8|191399.8|430
1708656300000|2024-02-23 02:45:00|191554.4|191424.4|191559.3|191429.3|191565|191435|191545.1|191415.1|429
1708656600000|2024-02-23 02:50:00|191559.1|191429.1|191673.9|191543.9|191674.8|191544.8|191552|191422|385
1708656900000|2024-02-23 02:55:00|191673.7|191543.7|191660|191530|191682.7|191552.7|191640|191510|547
1708657200000|2024-02-23 03:00:00|191663.5|191533.5|191676.8|191546.8|191679.7|191549.7|191643.6|191513.6|511
1708657500000|2024-02-23 03:05:00|191676.4|191546.4|191671.6|191541.6|191682.5|191552.5|191652.7|191522.7|371
1708657800000|2024-02-23 03:10:00|191671.2|191541.2|191675.5|191545.5|191677.1|191547.1|191648.5|191518.5|243
1708658100000|2024-02-23 03:15:00|191675.6|191545.6|191656.6|191526.6|191675.6|191545.6|191638.6|191508.6|303
1708658400000|2024-02-23 03:20:00|191656.2|191526.2|191657.6|191527.6|191657.8|191527.8|191639.7|191509.7|191
1708658700000|2024-02-23 03:25:00|191657.8|191527.8|191656.7|191526.7|191663|191533|191647.4|191517.4|225
1708659000000|2024-02-23 03:30:00|191656.5|191526.5|191648.4|191518.4|191665.3|191535.3|191644.1|191514.1|116
1708659300000|2024-02-23 03:35:00|191648.1|191518.1|191651.4|191521.4|191655.8|191525.8|191644.9|191514.9|106
1708659600000|2024-02-23 03:40:00|191651.5|191521.5|191632.6|191502.6|191658.1|191528.1|191626.4|191496.4|195
1708659900000|2024-02-23 03:45:00|191631|191501|191655.6|191525.6|191659.7|191529.7|191629.3|191499.3|177
1708660200000|2024-02-23 03:50:00|191655.9|191525.9|191652.2|191522.2|191660.4|191530.4|191645.2|191515.2|181
1708660500000|2024-02-23 03:55:00|191652.1|191522.1|191637.6|191507.6|191664.5|191534.5|191634.1|191504.1|216
1708660800000|2024-02-23 04:00:00|191644.8|191514.8|191630|191500|191646.9|191516.9|191627.7|191497.7|139
1708661100000|2024-02-23 04:05:00|191630.6|191500.6|191628.4|191498.4|191642|191512|191624.4|191494.4|114
1708661400000|2024-02-23 04:10:00|191628.2|191498.2|191632.9|191502.9|191652.4|191522.4|191623.2|191493.2|176
1708661700000|2024-02-23 04:15:00|191633|191503|191624.4|191494.4|191635.2|191505.2|191620.2|191490.2|141
1708662000000|2024-02-23 04:20:00|191624.3|191494.3|191620.4|191490.4|191638.1|191508.1|191617.9|191487.9|182
1708662300000|2024-02-23 04:25:00|191620.1|191490.1|191637|191507|191650.5|191520.5|191619.7|191489.7|168
1708662600000|2024-02-23 04:30:00|191636.7|191506.7|191616.3|191486.3|191640.6|191510.6|191614.8|191484.8|173
1708662900000|2024-02-23 04:35:00|191620.1|191490.1|191616.9|191486.9|191627.2|191497.2|191615.1|191485.1|91
1708663200000|2024-02-23 04:40:00|191616.6|191486.6|191629.5|191499.5|191631.5|191501.5|191614.7|191484.7|124
1708663500000|2024-02-23 04:45:00|191629.7|191499.7|191622.2|191492.2|191634.6|191504.6|191619.1|191489.1|139
1708663800000|2024-02-23 04:50:00|191621.8|191491.8|191629.9|191499.9|191633.8|191503.8|191619.5|191489.5|153
1708664100000|2024-02-23 04:55:00|191628.2|191498.2|191639.2|191509.2|191642.8|191512.8|191623.3|191493.3|132
1708664400000|2024-02-23 05:00:00|191639|191509|191657.2|191527.2|191672.6|191542.6|191634.4|191504.4|241
1708664700000|2024-02-23 05:05:00|191656.7|191526.7|191641.5|191511.5|191659.1|191529.1|191639.6|191509.6|201
1708665000000|2024-02-23 05:10:00|191645.6|191515.6|191590.7|191460.7|191648.1|191518.1|191590.4|191460.4|145
1708665300000|2024-02-23 05:15:00|191598|191468|191604.4|191474.4|191607.5|191477.5|191588.6|191458.6|82
1708665600000|2024-02-23 05:20:00|191604.1|191474.1|191607.1|191477.1|191619.1|191489.1|191589.7|191459.7|141
1708665900000|2024-02-23 05:25:00|191607.2|191477.2|191700.4|191570.4|191717.4|191587.4|191592.8|191462.8|277
1708666200000|2024-02-23 05:30:00|191693.9|191563.9|191697.2|191567.2|191786.5|191656.5|191689.9|191559.9|509
1708666500000|2024-02-23 05:35:00|191693.6|191563.6|191640|191510|191712.6|191582.6|191636.1|191506.1|589
1708666800000|2024-02-23 05:40:00|191640.6|191510.6|191648.6|191518.6|191653.3|191523.3|191617.3|191487.3|540
1708667100000|2024-02-23 05:45:00|191650.9|191520.9|191681.7|191551.7|191749.1|191619.1|191646.4|191516.4|370
1708667400000|2024-02-23 05:50:00|191681.9|191551.9|191657.6|191527.6|191739.2|191609.2|191654.1|191524.1|400
1708667700000|2024-02-23 05:55:00|191657.5|191527.5|191679.4|191549.4|191680.9|191550.9|191650.5|191520.5|310
1708668000000|2024-02-23 06:00:00|191678.7|191548.7|191686.4|191556.4|191727.8|191637.8|191665.1|191535.1|429
1708668300000|2024-02-23 06:05:00|191685|191555|191691.9|191561.9|191700.8|191570.8|191675|191545|514
1708668600000|2024-02-23 06:10:00|191691.7|191561.7|191676.1|191546.1|191696.5|191566.5|191665.9|191535.9|518
1708668900000|2024-02-23 06:15:00|191672.6|191542.6|191667.3|191537.3|191673.6|191543.6|191660.4|191530.4|241
1708669200000|2024-02-23 06:20:00|191667.2|191537.2|191698.2|191568.2|191701.3|191571.3|191658.9|191528.9|375
1708669500000|2024-02-23 06:25:00|191697.2|191567.2|191684.5|191554.5|191701.6|191571.6|191678|191548|284
1708669800000|2024-02-23 06:30:00|191684.3|191554.3|191681|191551|191684.3|191554.3|191663.2|191533.2|202
1708670100000|2024-02-23 06:35:00|191681.1|191551.1|191662.2|191532.2|191682.3|191552.3|191659.5|191529.5|200
1708670400000|2024-02-23 06:40:00|191661.6|191531.6|191501.4|191371.4|191661.6|191531.6|191499.4|191369.4|394
1708670700000|2024-02-23 06:45:00|191501.5|191371.5|191476.3|191346.3|191502.2|191372.2|191472.3|191342.3|641
1708671000000|2024-02-23 06:50:00|191476.2|191346.2|191300|191170|191480.8|191350.8|191299.6|191169.6|321
1708671300000|2024-02-23 06:55:00|191300.3|191170.3|191451.2|191321.2|191454.9|191324.9|191139|191009|509
1708671600000|2024-02-23 07:00:00|191445.4|191315.4|191501.8|191411.8|191534|191424.1|191442.5|191312.5|706
1708671900000|2024-02-23 07:05:00|191498.5|191408.5|191631.4|191501.4|191632.4|191502.4|191495.4|191405.4|721
1708672200000|2024-02-23 07:10:00|191631|191501|191704|191574|191804.8|191702|191628|191498|789
1708672500000|2024-02-23 07:15:00|191703.7|191573.7|191730.2|191640.2|191744.1|191654.1|191646.6|191530.9|750
1708672800000|2024-02-23 07:20:00|191728|191638|191765.3|191675.3|191794.4|191704.4|191677.6|191582.2|615
1708673100000|2024-02-23 07:25:00|191765.2|191675.2|191796.6|191706.6|191815.6|191725.6|191718.9|191628.9|662
1708673400000|2024-02-23 07:30:00|191798.5|191708.5|192031.6|191941.6|192073.5|191983.5|191779.1|191689.1|809
1708673700000|2024-02-23 07:35:00|192031.9|191941.9|192438.7|192348.7|192531.8|192408.9|192021.7|191931.7|866
1708674000000|2024-02-23 07:40:00|192438.6|192348.6|192437.2|192347.2|192440.5|192350.5|192403.8|192313.8|748
1708674300000|2024-02-23 07:45:00|192437.5|192347.5|192414.1|192324.1|192481.3|192391.3|192404.4|192314.4|677
1708674600000|2024-02-23 07:50:00|192414.7|192324.7|192290.7|192200.7|192499.8|192409.8|192275.1|192185.1|707
1708674900000|2024-02-23 07:55:00|192291.2|192201.2|192349.7|192259.7|192422.2|192332.2|192277.1|192187.1|680
1708675200000|2024-02-23 08:00:00|192344.3|192254.3|192153.6|192063.6|192364.5|192274.5|192085.3|191977.3|873
1708675500000|2024-02-23 08:05:00|192144.5|192054.5|192319.5|192229.5|192329.9|192239.9|192109.9|192019.9|642
1708675800000|2024-02-23 08:10:00|192319.2|192229.2|192216.5|192126.5|192321|192231|192210.6|192120.6|716
1708676100000|2024-02-23 08:15:00|192215.9|192125.9|192221.4|192131.4|192253.3|192163.3|192133.2|192043.2|705
1708676400000|2024-02-23 08:20:00|192220.3|192130.3|192393.4|192303.4|192406.5|192316.5|192220.3|192130.3|727
1708676700000|2024-02-23 08:25:00|192390.2|192300.2|192500.2|192410.2|192604.3|192514.3|192390.2|192300.2|928
1708677000000|2024-02-23 08:30:00|192499.6|192409.6|192375.5|192285.5|192579.4|192489.4|192342.2|192252.2|747
1708677300000|2024-02-23 08:35:00|192375.3|192285.3|192281|192191|192396.5|192306.5|192252.2|192162.2|827
1708677600000|2024-02-23 08:40:00|192281.7|192191.7|192377.2|192287.2|192387.8|192297.8|192268.2|192178.2|824
1708677900000|2024-02-23 08:45:00|192376.8|192286.8|192429.1|192339.1|192471.6|192381.6|192367.5|192277.5|777
1708678200000|2024-02-23 08:50:00|192429.5|192339.5|192610.2|192480.2|192617.2|192487.2|192416.4|192326.4|797
1708678500000|2024-02-23 08:55:00|192610.5|192480.5|192784.4|192654.4|192939.7|192849.3|192609.4|192479.4|751
1708678800000|2024-02-23 09:00:00|192785.8|192655.8|192849.7|192719.7|192879.2|192789.2|192715.1|192585.1|758
1708679100000|2024-02-23 09:05:00|192849.2|192719.2|192832.6|192742.6|192877.3|192787.3|192828.8|192699.4|704
1708679400000|2024-02-23 09:10:00|192833.2|192743.2|192861.4|192771.4|192873.1|192783.1|192773.7|192683.7|696
1708679700000|2024-02-23 09:15:00|192861.9|192771.9|193075|192985|193143|193013|192830.9|192740.9|907
1708680000000|2024-02-23 09:20:00|193075.3|192985.3|193569.9|193439.9|193671.3|193541.3|193073.2|192983.2|1009
1708680300000|2024-02-23 09:25:00|193570.8|193440.8|193534.8|193404.8|193571.2|193441.2|193469.3|193345.2|745
1708680600000|2024-02-23 09:30:00|193534.9|193404.9|193659.1|193529.1|193726.5|193596.5|193497.7|193393.2|850
1708680900000|2024-02-23 09:35:00|193658.9|193528.9|193900.1|193770.1|193975.5|193885.5|193606.7|193511.9|694
1708681200000|2024-02-23 09:40:00|193900|193770|193601.6|193471.6|193900|193770|193601.6|193471.6|586
1708681500000|2024-02-23 09:45:00|193601.7|193471.7|193277.9|193147.9|193602.7|193472.7|193233.8|193103.8|731
1708681800000|2024-02-23 09:50:00|193278.1|193148.1|193372|193282|193374.4|193284.4|193275.4|193145.4|518
1708682100000|2024-02-23 09:55:00|193372.3|193282.3|193367.9|193277.9|193438.1|193308.7|193354.1|193264.1|781
1708682400000|2024-02-23 10:00:00|193368.8|193278.8|193271.7|193141.7|193391.4|193301.4|193254.4|193124.4|788
1708682700000|2024-02-23 10:05:00|193271.8|193141.8|192930.7|192800.7|193276.8|193160.4|192886.7|192761.3|896
1708683000000|2024-02-23 10:10:00|192917.6|192827.6|192906.9|192816.9|192936.3|192846.3|192841.9|192751.9|704
1708683300000|2024-02-23 10:15:00|192907.3|192817.3|192908.8|192818.8|192931.7|192841.7|192893.5|192803.5|734
1708683600000|2024-02-23 10:20:00|192909.3|192819.3|193185.3|193095.3|193186.6|193096.6|192908.2|192818.2|826
1708683900000|2024-02-23 10:25:00|193183.7|193093.7|193153.7|193023.7|193250.2|193160.2|193153.1|193023.1|862
1708684200000|2024-02-23 10:30:00|193153.3|193023.3|193063.1|192973.1|193163.3|193033.3|192927.6|192837.6|947
1708684500000|2024-02-23 10:35:00|193062.7|192972.7|192975.2|192885.2|193073.6|192983.6|192961.4|192871.4|915
1708684800000|2024-02-23 10:40:00|192974.8|192884.8|192876.6|192786.6|192982.4|192892.4|192865.3|192775.3|738
1708685100000|2024-02-23 10:45:00|192905.7|192815.7|192903.8|192773.8|192971.6|192881.6|192865.7|192763.1|802
1708685400000|2024-02-23 10:50:00|192904.3|192774.3|192897.3|192767.3|192911|192803.8|192832.8|192742.8|784
1708685700000|2024-02-23 10:55:00|192893.6|192763.6|192908|192818|192953.3|192863.3|192868.5|192752.7|751
1708686000000|2024-02-23 11:00:00|192908.2|192818.2|192950.5|192860.5|193047.8|192957.8|192891.6|192801.6|829
1708686300000|2024-02-23 11:05:00|192952.8|192862.8|192941.3|192851.3|193015.9|192908|192941.1|192830.2|739
1708686600000|2024-02-23 11:10:00|192941.4|192851.4|192877|192787|192941.4|192851.4|192870.8|192780.8|660
1708686900000|2024-02-23 11:15:00|192877.1|192787.1|192884.6|192794.6|192889.4|192799.4|192854|192764|702
1708687200000|2024-02-23 11:20:00|192884|192794|192769.2|192679.2|192884.3|192794.3|192761.4|192671.4|570
1708687500000|2024-02-23 11:25:00|192769.1|192679.1|192710.7|192620.7|192847.8|192757.8|192674.8|192584.8|792
1708687800000|2024-02-23 11:30:00|192708.8|192618.8|192730.6|192640.6|192815.4|192716.3|192694.9|192604.9|732
1708688100000|2024-02-23 11:35:00|192729.9|192639.9|192808.3|192718.3|192812.3|192722.3|192723.6|192633.6|605
1708688400000|2024-02-23 11:40:00|192808.2|192718.2|192686.6|192596.6|192811.4|192721.4|192685.2|192595.2|686
1708688700000|2024-02-23 11:45:00|192686.7|192596.7|192601.3|192511.3|192694.5|192604.5|192586.6|192496.6|623
1708689000000|2024-02-23 11:50:00|192601.4|192511.4|192739|192649|192813.9|192683.9|192599.4|192509.4|788
1708689300000|2024-02-23 11:55:00|192739.2|192649.2|192833.6|192703.6|192853|192758.6|192734.3|192644.3|720
1708689600000|2024-02-23 12:00:00|192832.6|192702.6|192838.8|192708.8|192843.8|192743.9|192718.7|192628.7|842
1708689900000|2024-02-23 12:05:00|192840.5|192710.5|192866.3|192776.3|192866.3|192776.3|192759.7|192669.7|795
1708690200000|2024-02-23 12:10:00|192864|192774|192952.1|192862.1|193013|192916.8|192863.7|192773.7|685
1708690500000|2024-02-23 12:15:00|192951|192861|192909.1|192819.1|192999.5|192909.5|192908|192818|723
1708690800000|2024-02-23 12:20:00|192910.4|192820.4|192901|192811|192958|192868|192896.7|192806.7|776
1708691100000|2024-02-23 12:25:00|192901.2|192811.2|192856.1|192766.1|192902.6|192812.6|192777.5|192687.5|884
1708691400000|2024-02-23 12:30:00|192854.7|192764.7|192654.8|192564.8|192863.8|192773.8|192648.9|192558.9|802
1708691700000|2024-02-23 12:35:00|192654.9|192564.9|192628.8|192538.8|192722.5|192632.5|192618.9|192528.9|713
1708692000000|2024-02-23 12:40:00|192627.9|192537.9|192693.4|192603.4|192719.9|192629.9|192563.2|192473.2|755
1708692300000|2024-02-23 12:45:00|192693.6|192603.6|192741.7|192651.7|192838.1|192748.1|192676.9|192586.9|778
1708692600000|2024-02-23 12:50:00|192743.4|192653.4|192641.9|192551.9|192759.3|192669.3|192599|192509|822
1708692900000|2024-02-23 12:55:00|192641.7|192551.7|192592.5|192502.5|192694.5|192604.5|192589.1|192499.1|674
1708693200000|2024-02-23 13:00:00|192594.7|192504.7|192862.5|192772.5|192926.2|192836.2|192594.7|192504.7|917
1708693500000|2024-02-23 13:05:00|192861.5|192771.5|192649.3|192559.3|192863.1|192773.1|192633.4|192543.4|638
1708693800000|2024-02-23 13:10:00|192648.6|192558.6|192598.2|192508.2|192667.3|192577.3|192574.8|192484.8|767
1708694100000|2024-02-23 13:15:00|192598.7|192508.7|192584.7|192494.7|192634|192544|192517.3|192427.3|754
1708694400000|2024-02-23 13:20:00|192583.8|192493.8|192600.4|192510.4|192612.3|192522.3|192567.4|192477.4|793
1708694700000|2024-02-23 13:25:00|192600.7|192510.7|192764.4|192674.4|192788.9|192698.9|192573.9|192483.9|813
1708695000000|2024-02-23 13:30:00|192765.2|192675.2|192825.1|192735.1|192852.8|192762.8|192756|192666|772
1708695300000|2024-02-23 13:35:00|192824.8|192734.8|193029.5|192939.5|193082.2|192992.2|192823.8|192733.8|846
1708695600000|2024-02-23 13:40:00|193027.8|192937.8|193093.7|193003.7|193149.7|193059.7|193007.9|192917.9|878
1708695900000|2024-02-23 13:45:00|193096.3|193006.3|193119.2|193029.2|193208.3|193118.3|193093.2|193003.2|656
1708696200000|2024-02-23 13:50:00|193118.3|193028.3|193076.9|192986.9|193142.3|193052.3|193045.4|192955.4|763
1708696500000|2024-02-23 13:55:00|193076.6|192986.6|193146.7|193056.7|193154.8|193064.8|193064.3|192974.3|825
1708696800000|2024-02-23 14:00:00|193150|193060|193223.8|193133.8|193242.3|193152.3|193100.8|193010.8|864
1708697100000|2024-02-23 14:05:00|193224.1|193134.1|193237|193147|193245.3|193155.3|193202.6|193112.6|857
1708697400000|2024-02-23 14:10:00|193239.2|193149.2|193441.6|193351.6|193442.1|193352.1|193234.9|193144.9|741
1708697700000|2024-02-23 14:15:00|193442.5|193352.5|193427.7|193337.7|193442.8|193352.8|193416.7|193326.7|504
1708698000000|2024-02-23 14:20:00|193428.5|193338.5|193454.7|193364.7|193486.9|193396.9|193395.9|193305.9|605
1708698300000|2024-02-23 14:25:00|193452.9|193362.9|193508.3|193418.3|193567.8|193477.8|193420.1|193330.1|669
1708698600000|2024-02-23 14:30:00|193510.4|193420.4|193492|193402|193515.9|193425.9|193460.3|193370.3|681
1708698900000|2024-02-23 14:35:00|193491.7|193401.7|193625.8|193535.8|193631.3|193541.3|193490.8|193400.8|710
1708699200000|2024-02-23 14:40:00|193626.3|193536.3|193797.8|193707.8|193826.7|193736.7|193614.9|193524.9|837
1708699500000|2024-02-23 14:45:00|193796.3|193706.3|193573.8|193483.8|193805|193715|193525.6|193435.6|882
1708699800000|2024-02-23 14:50:00|193573.6|193483.6|193606.9|193516.9|193708.4|193618.4|193573.6|193483.6|883
1708700100000|2024-02-23 14:55:00|193608.3|193518.3|193610.2|193520.2|193645.3|193555.3|193580.8|193490.8|836
1708700400000|2024-02-23 15:00:00|193610.5|193520.5|193675.7|193585.7|193762.7|193672.7|193591.3|193501.3|900
1708700700000|2024-02-23 15:05:00|193676.1|193586.1|193619.1|193529.1|193713.7|193609.9|193616.1|193526.1|846
1708701000000|2024-02-23 15:10:00|193619.8|193529.8|193517.3|193427.3|193699.2|193609.2|193517.3|193427.3|860
1708701300000|2024-02-23 15:15:00|193517.6|193427.6|193442.5|193352.5|193606|193516|193427.2|193337.2|862
1708701600000|2024-02-23 15:20:00|193442.4|193352.4|193473.8|193383.8|193495.6|193405.6|193402|193312|862
1708701900000|2024-02-23 15:25:00|193473.5|193383.5|193424.8|193334.8|193484.6|193394.6|193398.6|193308.6|873
1708702200000|2024-02-23 15:30:00|193426.3|193336.3|193246.4|193156.4|193426.3|193336.3|193224.3|193134.3|950
1708702500000|2024-02-23 15:35:00|193246.8|193156.8|193049.3|192959.3|193248.8|193158.8|193012.9|192922.9|829
1708702800000|2024-02-23 15:40:00|193053.2|192963.2|193019.2|192929.2|193071.1|192981.1|192920.6|192830.6|887
1708703100000|2024-02-23 15:45:00|193018.9|192928.9|193195.9|193065.9|193297.4|193207.4|193014|192924|772
1708703400000|2024-02-23 15:50:00|193196.3|193066.3|193130.3|193040.3|193200|193072.8|193128.8|193038.8|525
1708703700000|2024-02-23 15:55:00|193132.6|193042.6|193061.3|192971.3|193198.7|193108.7|193031.6|192941.6|805
1708704000000|2024-02-23 16:00:00|193061|192971|193127.5|193037.5|193145.8|193055.8|193055.5|192965.5|895
1708704300000|2024-02-23 16:05:00|193128|193038|193035.2|192945.2|193163.6|193073.6|193031.1|192941.1|727
1708704600000|2024-02-23 16:10:00|193034.9|192944.9|193077.2|192987.2|193101.5|193011.5|193031.1|192941.1|710
1708704900000|2024-02-23 16:15:00|193077.1|192987.1|192988.9|192898.9|193079.7|192989.7|192984.4|192894.4|799
1708705200000|2024-02-23 16:20:00|192988.3|192898.3|192983.6|192893.6|192990.3|192900.3|192972.7|192882.7|672
1708705500000|2024-02-23 16:25:00|192983.5|192893.5|192895.1|192805.1|192991.5|192901.5|192880|192790|723
1708705800000|2024-02-23 16:30:00|192891.5|192801.5|192744|192654|192891.5|192801.5|192737.7|192647.7|1000
1708706100000|2024-02-23 16:35:00|192744.6|192654.6|192763.2|192673.2|192843.6|192753.6|192739.3|192649.3|956
1708706400000|2024-02-23 16:40:00|192763.8|192673.8|192693.1|192603.1|192781.1|192691.1|192676.4|192586.4|957
1708706700000|2024-02-23 16:45:00|192693.5|192603.5|192617.7|192527.7|192694.9|192604.9|192615|192525|879
1708707000000|2024-02-23 16:50:00|192615.7|192525.7|192585.9|192495.9|192615.7|192525.7|192579.1|192464.1|904
1708707300000|2024-02-23 16:55:00|192584.2|192494.2|192629|192539|192640.5|192550.5|192567|192477|804
1708707600000|2024-02-23 17:00:00|192627.2|192537.2|192700.5|192570.5|192731.3|192601.3|192614.4|192524.4|938
1708707900000|2024-02-23 17:05:00|192700.3|192570.3|192787.7|192657.7|192798.7|192668.7|192688.3|192558.3|805
1708708200000|2024-02-23 17:10:00|192786.5|192656.5|192812.3|192682.3|192832.2|192702.2|192765|192635|886
1708708500000|2024-02-23 17:15:00|192813.6|192683.6|192838.8|192708.8|192841.5|192711.5|192799.8|192669.8|901
1708708800000|2024-02-23 17:20:00|192838.5|192708.5|192861.8|192731.8|192889.3|192799.3|192831.6|192701.6|871
1708709100000|2024-02-23 17:25:00|192861.9|192731.9|192823.5|192693.5|192862.4|192736.6|192796.9|192680.6|758
1708709400000|2024-02-23 17:30:00|192823.7|192693.7|192780.5|192690.5|192833.9|192703.9|192770.7|192664.6|671
1708709700000|2024-02-23 17:35:00|192779.4|192689.4|192782.7|192692.7|192790.7|192700.7|192777.4|192687.4|698
1708710000000|2024-02-23 17:40:00|192782.8|192692.8|192779.9|192649.9|192804.7|192714.7|192760.4|192645.7|827
1708710300000|2024-02-23 17:45:00|192777.7|192647.7|192782.7|192652.7|192797.7|192667.7|192776|192646|880
1708710600000|2024-02-23 17:50:00|192783.1|192653.1|192784.4|192654.4|192793.7|192663.7|192773.7|192643.7|845
1708710900000|2024-02-23 17:55:00|192783.7|192653.7|192689.7|192559.7|192792|192662|192645.7|192549.3|872
1708711200000|2024-02-23 18:00:00|192694.3|192564.3|192703|192573|192703.4|192573.4|192678.6|192548.6|872
1708711500000|2024-02-23 18:05:00|192701.5|192571.5|192775.6|192645.6|192779.5|192649.5|192699.6|192569.6|684
1708711800000|2024-02-23 18:10:00|192775.4|192645.4|192754.9|192624.9|192784.2|192654.2|192748.6|192618.6|839
1708712100000|2024-02-23 18:15:00|192754.1|192624.1|192773.8|192643.8|192779.4|192649.4|192753.4|192623.4|692
1708712400000|2024-02-23 18:20:00|192774|192644|192789.6|192659.6|192794.8|192664.8|192767.2|192637.2|782
1708712700000|2024-02-23 18:25:00|192787.8|192657.8|192706.5|192576.5|192792.4|192662.4|192689.4|192559.4|938
1708713000000|2024-02-23 18:30:00|192709.8|192579.8|192783.5|192653.5|192789.5|192659.5|192708.3|192578.3|852
1708713300000|2024-02-23 18:35:00|192780.7|192650.7|192697.5|192567.5|192787.1|192657.1|192687.2|192557.2|806
1708713600000|2024-02-23 18:40:00|192698.2|192568.2|192670.8|192540.8|192782.9|192652.9|192670.6|192540.6|773
1708713900000|2024-02-23 18:45:00|192671.1|192541.1|192680.9|192550.9|192695.5|192565.5|192662.4|192532.4|732
1708714200000|2024-02-23 18:50:00|192684|192554|192681.9|192551.9|192691.1|192561.1|192673.7|192543.7|855
1708714500000|2024-02-23 18:55:00|192681.2|192551.2|192698.7|192568.7|192706.7|192576.7|192678.1|192548.1|887
1708714800000|2024-02-23 19:00:00|192700.3|192570.3|192706.4|192576.4|192714.9|192584.9|192697.8|192567.8|751
1708715100000|2024-02-23 19:05:00|192707|192577|192689.2|192559.2|192708.7|192578.7|192673.9|192543.9|870
1708715400000|2024-02-23 19:10:00|192689.1|192559.1|192692.4|192562.4|192711.4|192581.4|192685.7|192555.7|819
1708715700000|2024-02-23 19:15:00|192691.1|192561.1|192691|192561|192702.3|192572.3|192684.7|192554.7|932
1708716000000|2024-02-23 19:20:00|192691.5|192561.5|192823.4|192693.4|192824|192700.4|192690.3|192560.3|889
1708716300000|2024-02-23 19:25:00|192821.9|192691.9|192852.7|192722.7|192858.8|192728.8|192815.5|192685.5|755
1708716600000|2024-02-23 19:30:00|192852.6|192722.6|192870.3|192740.3|192873.6|192743.6|192845.6|192715.6|797
1708716900000|2024-02-23 19:35:00|192870.5|192740.5|192862.2|192732.2|192875.7|192745.7|192860.2|192730.2|731
1708717200000|2024-02-23 19:40:00|192863.3|192733.3|192867.3|192737.3|192875.4|192745.4|192855.6|192725.6|747
1708717500000|2024-02-23 19:45:00|192866.6|192736.6|192863.8|192733.8|192873.4|192743.4|192854.8|192724.8|793
1708717800000|2024-02-23 19:50:00|192864|192734|192862.3|192732.3|192888.1|192758.1|192859.5|192729.5|810
1708718100000|2024-02-23 19:55:00|192862.1|192732.1|192880.4|192750.4|192882.9|192752.9|192846|192716|903
1708718400000|2024-02-23 20:00:00|192892.7|192762.7|192897.6|192767.6|192920|192790|192883.7|192753.7|711
1708718700000|2024-02-23 20:05:00|192897.5|192767.5|192909.8|192779.8|192920.1|192790.1|192888.2|192758.2|729
1708719000000|2024-02-23 20:10:00|192909.7|192779.7|192909.9|192779.9|192918.6|192788.6|192903.9|192773.9|745
1708719300000|2024-02-23 20:15:00|192910|192780|192900.5|192770.5|192915.3|192785.3|192870.6|192740.6|540
1708719600000|2024-02-23 20:20:00|192900.3|192770.3|192909.3|192779.3|192911.3|192781.3|192898.9|192768.9|459
1708719900000|2024-02-23 20:25:00|192909.1|192779.1|192896.6|192766.6|192917.1|192787.1|192895.4|192765.4|721
1708720200000|2024-02-23 20:30:00|192897.9|192767.9|192895.4|192765.4|192910.1|192780.1|192880.1|192750.1|768
1708720500000|2024-02-23 20:35:00|192894.9|192764.9|192896.4|192766.4|192911.4|192781.4|192883.1|192753.1|619
1708720800000|2024-02-23 20:40:00|192895.6|192765.6|192884.1|192754.1|192899.2|192769.2|192879.1|192749.1|337
1708721100000|2024-02-23 20:45:00|192884|192754|192862.4|192732.4|192894.3|192764.3|192856|192726|565
1708721400000|2024-02-23 20:50:00|192862.1|192732.1|192893.6|192763.6|192899.2|192769.2|192862.1|192732.1|570
1708721700000|2024-02-23 20:55:00|192893|192763|192901.1|192771.1|192937|192807|192878.2|192748.2|712
1708722000000|2024-02-23 21:00:00|192901.8|192771.8|192890|192760|192913.8|192783.8|192876.7|192746.7|437
1708722300000|2024-02-23 21:05:00|192889.9|192759.9|192889|192759|192898.5|192768.5|192882.4|192752.4|257
1708722600000|2024-02-23 21:10:00|192886.9|192756.9|192886.1|192756.1|192895.2|192765.2|192880.6|192750.6|155
1708722900000|2024-02-23 21:15:00|192886.9|192756.9|192895.6|192765.6|192896.5|192766.5|192882|192752|101
1708723200000|2024-02-23 21:20:00|192894.4|192764.4|192897|192767|192938|192770.4|192886.9|192733.3|120
1708723500000|2024-02-23 21:25:00|192896.2|192766.2|192886.4|192756.4|192945.4|192774.3|192881.8|192709.8|202
1708723800000|2024-02-23 21:30:00|192936.3|192704.6|193026.3|192798|193118|192851.2|192876.5|192702.5|546
1708724100000|2024-02-23 21:35:00|193026|192797.7|193004|192662|193101.8|192854.5|192893.8|192625|886
1708724400000|2024-02-23 21:40:00|193005.8|192663.8|193032.4|192690.4|193106.9|192764.9|192940.8|192657.2|1189
1708724700000|2024-02-23 21:45:00|193034.9|192692.9|193035.9|192693.9|193168.5|192826.5|192973.8|192659.8|1080
1708725000000|2024-02-23 21:50:00|193047.2|192705.2|193089.7|192747.7|193188.8|192846.8|193014.4|192672.4|877
1708725300000|2024-02-23 21:55:00|193094.4|192752.4|193318.8|192976.8|193411.3|193069.3|193045.9|192703.9|598
1708894800000|2024-02-25 21:00:00|193321.9|192958.4|193321.9|192958.4|193321.9|192958.4|193321.9|192958.4|1
1708895700000|2024-02-25 21:15:00|193372.9|192975.9|193321.9|192958.4|193372.9|192975.9|193321.9|192958.4|2
1708896600000|2024-02-25 21:30:00|193222.7|192825.7|193222.7|192825.7|193222.7|192825.7|193222.7|192825.7|1
1708896900000|2024-02-25 21:35:00|193321.9|192958.4|193321.9|192958.4|193321.9|192958.4|193321.9|192958.4|1
1708897500000|2024-02-25 21:45:00|193296.9|192983.4|193296.9|192983.4|193296.9|192983.4|193296.9|192983.4|1
1708897800000|2024-02-25 21:50:00|193341.1|192999.1|193296.9|192983.4|193341.1|192999.1|193296.9|192983.4|2
1708898100000|2024-02-25 21:55:00|193341.1|192999.1|193341.1|192999.1|193341.1|192999.1|193331.1|192989.1|3
1708898400000|2024-02-25 22:00:00|193331.1|192989.1|193326.3|192984.3|193342.7|193000.7|193286|192950.3|21
1708898700000|2024-02-25 22:05:00|193337.6|192995.6|193283.2|192941.2|193337.6|192995.6|193271.6|192929.6|42
1708899000000|2024-02-25 22:10:00|193312.5|192970.5|193323.8|192981.8|193333.9|192991.9|193283.2|192941.2|39
1708899300000|2024-02-25 22:15:00|193330.4|192988.4|193297.9|192955.9|193334.7|192992.7|193297.9|192955.9|57
1708899600000|2024-02-25 22:20:00|193298.6|192956.6|193315.2|192973.2|193339.4|192997.4|193297.5|192955.5|55
1708899900000|2024-02-25 22:25:00|193316.4|192974.4|193321.3|192979.3|193349.6|193007.6|193297.4|192955.4|51
1708900200000|2024-02-25 22:30:00|193338.7|192996.7|193309.2|192967.2|193338.7|192996.7|193267.2|192925.2|119
1708900500000|2024-02-25 22:35:00|193331.8|192989.8|193335.3|192993.3|193340.1|192998.1|193310.5|192968.5|92
1708900800000|2024-02-25 22:40:00|193346.1|193004.1|193346.8|193004.8|193390.3|193048.3|193318.1|192976.1|156
1708901100000|2024-02-25 22:45:00|193335.3|192993.3|193353.5|193011.5|193353.5|193011.5|193321.2|192979.2|105
1708901400000|2024-02-25 22:50:00|193353.4|193011.4|193344.9|193002.9|193353.8|193011.8|193321.4|192979.4|94
1708901700000|2024-02-25 22:55:00|193344.6|193002.6|193347.6|193005.6|193348.2|193006.2|193320.7|192978.7|100
1708902000000|2024-02-25 23:00:00|193347.7|193005.7|193335.8|192993.8|193369.1|193027.1|193257.8|192915.8|288
1708902300000|2024-02-25 23:05:00|193310.9|192968.9|193322.4|192980.4|193330.7|192988.7|193245.7|192903.7|140
1708902600000|2024-02-25 23:10:00|193276|192934|193323.2|192981.2|193328.2|192986.2|193272.6|192930.6|55
1708902900000|2024-02-25 23:15:00|193330.9|192988.9|193341.7|192999.7|193353.1|193011.1|193289.9|192947.9|94
1708903200000|2024-02-25 23:20:00|193340.9|192998.9|193328|192986|193352.6|193010.6|193292.1|192950.1|153
1708903500000|2024-02-25 23:25:00|193349.3|193007.3|193365.1|193023.1|193377.5|193035.5|193311.2|192969.2|141
1708903800000|2024-02-25 23:30:00|193365.2|193023.2|193360.9|193020.9|193367.9|193040.9|193354.4|193012.4|108
1708904100000|2024-02-25 23:35:00|193360.3|193019.9|193363.4|193021.4|193365.9|193041.5|193352.3|193010.3|80
1708904400000|2024-02-25 23:40:00|193363.7|193021.7|193342.6|193000.6|193366.2|193039.8|193336.9|192998.9|93
1708904700000|2024-02-25 23:45:00|193342.4|193000.4|193254.3|192968.1|193370.6|193044.9|193254.3|192961.4|167
1708905000000|2024-02-25 23:50:00|193254.2|192968.2|193228.2|193014.6|193263|193029.4|193214.2|192913.9|269
1708905300000|2024-02-25 23:55:00|193233.8|193014.7|193236.2|193003.1|193263.5|193056.5|193186.2|192939.2|174
1708905600000|2024-02-26 00:00:00|193235.9|193002.9|193125.3|192923.3|193236|193066|193080.7|192905.1|333
1708905900000|2024-02-26 00:05:00|193125.1|192923.5|193111.1|192981.1|193143.2|192981.9|193086.8|192909.6|412
1708906200000|2024-02-26 00:10:00|193111|192981|193156.4|193026.4|193156.5|193026.5|193083.2|192942|247
1708906500000|2024-02-26 00:15:00|193156.6|193026.6|193157.8|193027.8|193161.2|193031.2|193148.6|193018.6|144
1708906800000|2024-02-26 00:20:00|193157.9|193027.9|193266.6|193136.6|193283.1|193153.1|193155.4|193025.4|228
1708907100000|2024-02-26 00:25:00|193266.5|193136.5|193252.1|193122.1|193269.8|193139.8|193247.2|193117.2|139
1708907400000|2024-02-26 00:30:00|193252.2|193122.2|193246.5|193116.5|193255.5|193125.5|193246.4|193116.4|120
1708907700000|2024-02-26 00:35:00|193246.8|193116.8|193258.9|193128.9|193265.4|193135.4|193245.5|193115.5|155
1708908000000|2024-02-26 00:40:00|193260.2|193130.2|193258.7|193128.7|193270|193140|193254.1|193124.1|191
1708908300000|2024-02-26 00:45:00|193258.6|193128.6|193266.1|193136.1|193269.9|193139.9|193254.5|193124.5|351
1708908600000|2024-02-26 00:50:00|193265.9|193135.9|193273.8|193143.8|193295.4|193165.4|193257.6|193127.6|554
1708908900000|2024-02-26 00:55:00|193274.3|193144.3|193345.4|193215.4|193349.3|193219.3|193270.6|193140.6|320
1708909200000|2024-02-26 01:00:00|193345.5|193215.5|193255.4|193125.4|193350.5|193220.5|193252.1|193122.1|405
1708909500000|2024-02-26 01:05:00|193254.5|193124.5|193354.1|193224.1|193359.5|193229.5|193248.2|193118.2|458
1708909800000|2024-02-26 01:10:00|193352.9|193222.9|193353.1|193223.1|193365|193235|193343.7|193213.7|388
1708910100000|2024-02-26 01:15:00|193352.9|193222.9|193335.1|193205.1|193362.8|193232.8|193325.3|193195.3|298
1708910400000|2024-02-26 01:20:00|193334.3|193204.3|193286.6|193156.6|193339|193209|193263.8|193133.8|495
1708910700000|2024-02-26 01:25:00|193286.7|193156.7|193279.7|193149.7|193291.7|193161.7|193277.1|193147.1|401
1708911000000|2024-02-26 01:30:00|193279.8|193149.8|193338.1|193208.1|193343.8|193213.8|193275.2|193145.2|353
1708911300000|2024-02-26 01:35:00|193337.1|193207.1|193315|193185|193359.4|193229.4|193306.9|193176.9|274
1708911600000|2024-02-26 01:40:00|193315.8|193185.8|193204.5|193074.5|193322.5|193192.5|193203.7|193073.7|409
1708911900000|2024-02-26 01:45:00|193204.2|193074.2|193218.3|193088.3|193224.6|193094.6|193201.8|193071.8|286
1708912200000|2024-02-26 01:50:00|193218.5|193088.5|193222.2|193092.2|193231.1|193101.1|193215|193085|266
1708912500000|2024-02-26 01:55:00|193223.3|193093.3|193225.4|193095.4|193229.5|193099.5|193213.1|193083.1|256
1708912800000|2024-02-26 02:00:00|193225.6|193095.6|193302.6|193172.6|193323.5|193193.5|193212.9|193082.9|449
1708913100000|2024-02-26 02:05:00|193301.7|193171.7|193300.2|193170.2|193317.7|193187.7|193294.3|193164.3|435
1708913400000|2024-02-26 02:10:00|193300.8|193170.8|193300.4|193170.4|193309|193179|193288.6|193158.6|372
1708913700000|2024-02-26 02:15:00|193299.4|193169.4|193302.4|193172.4|193308|193178|193293.4|193163.4|332
1708914000000|2024-02-26 02:20:00|193301|193171|193307.9|193177.9|193319.3|193189.3|193300.6|193170.6|499
1708914300000|2024-02-26 02:25:00|193307.4|193177.4|193313.5|193183.5|193325.3|193195.3|193303.6|193173.6|415
1708914600000|2024-02-26 02:30:00|193313.1|193183.1|193334.9|193204.9|193364.8|193234.8|193309.6|193179.6|394
1708914900000|2024-02-26 02:35:00|193335.5|193205.5|193337|193207|193340.5|193210.5|193329.4|193199.4|252
1708915200000|2024-02-26 02:40:00|193337.4|193207.4|193334.2|193204.2|193338.7|193208.7|193331.6|193201.6|283
1708915500000|2024-02-26 02:45:00|193334.1|193204.1|193323.1|193193.1|193339.3|193209.3|193322.7|193192.7|196
1708915800000|2024-02-26 02:50:00|193322|193192|193314.3|193184.3|193322|193192|193314.3|193184.3|170
1708916100000|2024-02-26 02:55:00|193314.6|193184.6|193332.4|193202.4|193335.7|193205.7|193310.8|193180.8|233
1708916400000|2024-02-26 03:00:00|193332.5|193202.5|193323.1|193193.1|193341.6|193211.6|193320.5|193190.5|147
1708916700000|2024-02-26 03:05:00|193323.2|193193.2|193327|193197|193331|193201|193319.5|193189.5|87
1708917000000|2024-02-26 03:10:00|193326.8|193196.8|193326.7|193196.7|193339.6|193209.6|193325.4|193195.4|95
1708917300000|2024-02-26 03:15:00|193326.5|193196.5|193306.8|193176.8|193327.9|193197.9|193303.3|193173.3|124
1708917600000|2024-02-26 03:20:00|193306.5|193176.5|193318.7|193188.7|193320.9|193190.9|193304.7|193174.7|78
1708917900000|2024-02-26 03:25:00|193317.4|193187.4|193327.7|193197.7|193327.7|193197.7|193308.8|193178.8|100
1708918200000|2024-02-26 03:30:00|193326.8|193196.8|193314.1|193184.1|193327.5|193197.5|193305.7|193175.7|142
1708918500000|2024-02-26 03:35:00|193313.6|193183.6|193313.7|193183.7|193320.5|193190.5|193308.1|193178.1|95
1708918800000|2024-02-26 03:40:00|193320.4|193190.4|193320.7|193190.7|193322.2|193192.2|193311.9|193181.9|94
1708919100000|2024-02-26 03:45:00|193320.5|193190.5|193318|193188|193323.1|193193.1|193312.4|193182.4|96
1708919400000|2024-02-26 03:50:00|193318.3|193188.3|193319|193189|193322.5|193192.5|193316.7|193186.7|100
1708919700000|2024-02-26 03:55:00|193319.1|193189.1|193315.6|193185.6|193322.1|193192.1|193314.6|193184.6|101
1708920000000|2024-02-26 04:00:00|193315.7|193185.7|193317.3|193187.3|193323.2|193193.2|193312.7|193182.7|104
1708920300000|2024-02-26 04:05:00|193319.1|193189.1|193317.9|193187.9|193320.2|193190.2|193309.9|193179.9|76
1708920600000|2024-02-26 04:10:00|193317.7|193187.7|193316.7|193186.7|193326.8|193196.8|193314.7|193184.7|119
1708920900000|2024-02-26 04:15:00|193316.5|193186.5|193314.2|193184.2|193320|193190|193312.1|193182.1|137
1708921200000|2024-02-26 04:20:00|193314.4|193184.4|193319.6|193189.6|193322.6|193192.6|193313.6|193183.6|124
1708921500000|2024-02-26 04:25:00|193319.8|193189.8|193322.1|193192.1|193325.1|193195.1|193307.4|193177.4|84
1708921800000|2024-02-26 04:30:00|193322.2|193192.2|193219.5|193089.5|193322.2|193192.2|193206.6|193076.6|261
1708922100000|2024-02-26 04:35:00|193219.3|193089.3|193220.3|193090.3|193220.6|193090.6|193204.2|193074.2|193
1708922400000|2024-02-26 04:40:00|193220.4|193090.4|193251.8|193121.8|193256.3|193126.3|193216.8|193086.8|184
1708922700000|2024-02-26 04:45:00|193252|193122|193301.4|193171.4|193305.8|193175.8|193244.5|193114.5|129
1708923000000|2024-02-26 04:50:00|193301.2|193171.2|193302.9|193172.9|193307.7|193177.7|193296.4|193166.4|96
1708923300000|2024-02-26 04:55:00|193302.8|193172.8|193297.7|193167.7|193304.2|193174.2|193293.9|193163.9|166
1708923600000|2024-02-26 05:00:00|193297.9|193167.9|193295.9|193165.9|193302.7|193172.7|193289.1|193159.1|169
1708923900000|2024-02-26 05:05:00|193291.1|193161.1|193286.8|193156.8|193303|193173|193277.1|193147.1|190
1708924200000|2024-02-26 05:10:00|193287|193157|193225|193095|193287|193157|193218.3|193088.3|261
1708924500000|2024-02-26 05:15:00|193224.8|193094.8|193219.9|193089.9|193232.8|193102.8|193207.8|193077.8|166
1708924800000|2024-02-26 05:20:00|193220.2|193090.2|193224.2|193094.2|193225.1|193095.1|193209.4|193079.4|112
1708925100000|2024-02-26 05:25:00|193224.5|193094.5|193219.9|193089.9|193229.2|193099.2|193209.4|193079.4|132
1708925400000|2024-02-26 05:30:00|193221.1|193091.1|193213.6|193083.6|193221.1|193091.1|193204.3|193074.3|106
1708925700000|2024-02-26 05:35:00|193213.5|193083.5|193214.1|193084.1|193216.3|193086.3|193202.6|193072.6|109
1708926000000|2024-02-26 05:40:00|193214|193084|193234.5|193104.5|193236|193106|193201.4|193071.4|137
1708926300000|2024-02-26 05:45:00|193234.7|193104.7|193123.3|192993.3|193234.9|193104.9|193087.6|192957.6|283
1708926600000|2024-02-26 05:50:00|193123.6|192993.6|193034|192904|193142.4|193012.4|193022.3|192892.3|699
1708926900000|2024-02-26 05:55:00|193034.8|192904.8|193011.5|192881.5|193036.1|192906.1|192997.9|192867.9|687
1708927200000|2024-02-26 06:00:00|193011|192881|193077.8|192947.8|193089.6|192959.6|193011|192881|572
1708927500000|2024-02-26 06:05:00|193077.4|192947.4|193029.6|192899.6|193089.8|192959.8|193018.5|192888.5|616
1708927800000|2024-02-26 06:10:00|193031.2|192901.2|193094.2|192964.2|193116.3|192986.3|193019.3|192889.3|501
1708928100000|2024-02-26 06:15:00|193094.1|192964.1|193083.4|192953.4|193099.2|192969.2|193082.2|192952.2|449
1708928400000|2024-02-26 06:20:00|193083.3|192953.3|193090.5|192960.5|193098.4|192968.4|193081.5|192951.5|460
1708928700000|2024-02-26 06:25:00|193092.6|192962.6|193077.4|192947.4|193092.6|192962.6|193076.1|192946.1|322
1708929000000|2024-02-26 06:30:00|193077.1|192947.1|193052.7|192922.7|193078.6|192948.6|192980.7|192850.7|538
1708929300000|2024-02-26 06:35:00|193053.5|192923.5|192988.8|192858.8|193068.7|192938.7|192984.1|192854.1|544
1708929600000|2024-02-26 06:40:00|192990.1|192860.1|192993.7|192863.7|193014.6|192884.6|192964|192834|560
1708929900000|2024-02-26 06:45:00|192996.3|192866.3|192889.8|192759.8|193003.3|192873.3|192855.8|192725.8|701
1708930200000|2024-02-26 06:50:00|192884.6|192754.6|192884.2|192754.2|192969|192839|192852.5|192722.5|613
1708930500000|2024-02-26 06:55:00|192884.3|192754.3|192887.9|192757.9|192928.2|192798.2|192880.7|192750.7|607
1708930800000|2024-02-26 07:00:00|192887.7|192757.7|192763.8|192633.8|192891.9|192761.9|192763.2|192633.2|803
1708931100000|2024-02-26 07:05:00|192764.6|192634.6|192786.2|192656.2|192846.7|192716.7|192741.9|192611.9|772
1708931400000|2024-02-26 07:10:00|192772.1|192642.1|192668.1|192538.1|192772.1|192642.1|192657.3|192527.3|795
1708931700000|2024-02-26 07:15:00|192667.9|192537.9|192689|192599|192694.7|192604.7|192659.7|192537.6|877
1708932000000|2024-02-26 07:20:00|192689.6|192599.6|192792.2|192662.2|192868|192748.8|192687.9|192597.9|753
1708932300000|2024-02-26 07:25:00|192792|192662|192758.1|192668.1|192797.8|192707.8|192753.2|192643.3|734
1708932600000|2024-02-26 07:30:00|192758.2|192668.2|192742.3|192652.3|192765.2|192675.2|192718.3|192628.3|716
1708932900000|2024-02-26 07:35:00|192742.2|192652.2|192589.5|192499.5|192757|192667|192567.1|192477.1|748
1708933200000|2024-02-26 07:40:00|192589.8|192499.8|192797.4|192707.4|192808.9|192718.9|192582.2|192481|855
1708933500000|2024-02-26 07:45:00|192797.7|192707.7|192742.8|192652.8|192797.9|192707.9|192701.6|192611.6|791
1708933800000|2024-02-26 07:50:00|192742.6|192652.6|192727|192637|192806.4|192716.4|192695.3|192605.3|768
1708934100000|2024-02-26 07:55:00|192727.3|192637.3|192728.9|192638.9|192793.7|192703.7|192687.3|192597.3|885
1708934400000|2024-02-26 08:00:00|192729.2|192639.2|193006.6|192916.6|193080|192969.4|192726.6|192636.6|990
1708934700000|2024-02-26 08:05:00|193007.3|192917.3|193099.2|193009.2|193183.8|193075.2|192956.9|192866.9|925
1708935000000|2024-02-26 08:10:00|193099.1|193009.1|193379.6|193289.6|193379.6|193289.6|193097.1|193007.1|920
1708935300000|2024-02-26 08:15:00|193405.3|193275.3|193313.5|193223.5|193405.3|193288.9|193261.8|193165.2|873
1708935600000|2024-02-26 08:20:00|193317.4|193227.4|193497.6|193367.6|193616.2|193497.7|193301.2|193202.2|928
1708935900000|2024-02-26 08:25:00|193497.5|193367.5|193517.5|193427.5|193637.1|193533.7|193481.7|193351.7|903
1708936200000|2024-02-26 08:30:00|193511.3|193421.3|193265|193175|193511.3|193421.3|193194.9|193104.9|877
1708936500000|2024-02-26 08:35:00|193265.1|193175.1|193419.9|193329.9|193423.8|193333.8|193262.5|193159|804
1708936800000|2024-02-26 08:40:00|193417.6|193327.6|193295.7|193205.7|193426.4|193336.4|193291.1|193201.1|701
1708937100000|2024-02-26 08:45:00|193295.8|193205.8|193342.4|193252.4|193342.4|193252.4|193281.4|193191.4|720
1708937400000|2024-02-26 08:50:00|193342.5|193252.5|193095.3|193005.3|193399|193309|193092.2|193002.2|918
1708937700000|2024-02-26 08:55:00|193100.9|193010.9|193189|193099|193226.4|193136.4|193058.5|192968.5|892
1708938000000|2024-02-26 09:00:00|193191.5|193101.5|193227|193137|193274.3|193184.3|193166.9|193076.9|887
1708938300000|2024-02-26 09:05:00|193228.9|193138.9|193215.8|193125.8|193283.1|193193.1|193198|193108|898
1708938600000|2024-02-26 09:10:00|193215.7|193125.7|193312.6|193222.6|193331.3|193241.3|193158.3|193068.3|894
1708938900000|2024-02-26 09:15:00|193312.7|193222.7|193334|193244|193400.6|193280.2|193257.1|193167.1|887
1708939200000|2024-02-26 09:20:00|193334.2|193244.2|193462.3|193372.3|193579.1|193449.1|193316.6|193226.6|888
1708939500000|2024-02-26 09:25:00|193464.4|193374.4|193504.2|193414.2|193542.3|193442.7|193429.8|193322.6|856
1708939800000|2024-02-26 09:30:00|193494.9|193404.9|193508.8|193418.8|193527|193437|193427.6|193337.6|890
1708940100000|2024-02-26 09:35:00|193508.4|193418.4|193583.6|193493.6|193626|193536|193502.6|193412.6|719
1708940400000|2024-02-26 09:40:00|193583.3|193493.3|193493.1|193403.1|193593.5|193503.5|193484.6|193394.6|739
1708940700000|2024-02-26 09:45:00|193493.2|193403.2|193465.8|193375.8|193521.6|193431.6|193465.8|193375.8|744
1708941000000|2024-02-26 09:50:00|193465.4|193375.4|193496.9|193406.9|193524|193434|193462.5|193372.5|829
1708941300000|2024-02-26 09:55:00|193496.5|193406.5|193521.2|193431.2|193526.5|193436.5|193483.5|193393.5|668
1708941600000|2024-02-26 10:00:00|193521.3|193431.3|193460.8|193370.8|193526.1|193436.1|193455.7|193365.7|882
1708941900000|2024-02-26 10:05:00|193461.4|193371.4|193313.2|193223.2|193461.6|193371.6|193307|193217|797
1708942200000|2024-02-26 10:10:00|193313|193223|193126.8|193036.8|193324.4|193234.4|193086.7|192996.7|868
1708942500000|2024-02-26 10:15:00|193126.7|193036.7|193223.6|193133.6|193234.9|193144.9|193116.9|193026.9|756
1708942800000|2024-02-26 10:20:00|193225|193135|193309.3|193219.3|193319.8|193229.8|193192.3|193102.3|909
1708943100000|2024-02-26 10:25:00|193309.2|193219.2|193254|193164|193311.6|193221.6|193245.9|193155.9|774
1708943400000|2024-02-26 10:30:00|193254.3|193164.3|193395.7|193305.7|193420.1|193330.1|193253.5|193163.5|722
1708943700000|2024-02-26 10:35:00|193395.8|193305.8|193393.8|193303.8|193408.7|193318.7|193389.8|193299.8|614
1708944000000|2024-02-26 10:40:00|193393.5|193303.5|193501.1|193411.1|193511.8|193421.8|193391.2|193301.2|623
1708944300000|2024-02-26 10:45:00|193501|193411|193431.1|193341.1|193506|193416|193423.8|193333.8|821
1708944600000|2024-02-26 10:50:00|193431|193341|193376.3|193286.3|193467.6|193377.6|193371.3|193281.3|785
1708944900000|2024-02-26 10:55:00|193377.5|193287.5|193321.4|193231.4|193380.1|193290.1|193318.7|193228.7|443
1708945200000|2024-02-26 11:00:00|193320.1|193230.1|193226.5|193136.5|193326.2|193236.2|193226.5|193136.5|699
1708945500000|2024-02-26 11:05:00|193225.7|193135.7|193223.7|193133.7|193259|193169|193156|193066|708
1708945800000|2024-02-26 11:10:00|193220.7|193130.7|193026.4|192936.4|193228.2|193138.2|192957.7|192867.7|793
1708946100000|2024-02-26 11:15:00|193026.3|192936.3|193074.6|192984.6|193111.3|193021.3|193001.2|192911.2|751
1708946400000|2024-02-26 11:20:00|193074.4|192984.4|192988.5|192898.5|193107.1|193017.1|192950.6|192860.6|532
1708946700000|2024-02-26 11:25:00|192988.9|192898.9|192828.2|192738.2|192989.8|192899.8|192814.7|192724.7|797
1708947000000|2024-02-26 11:30:00|192830|192740|192823.3|192733.3|192836.6|192746.6|192811|192721|622
1708947300000|2024-02-26 11:35:00|192823.6|192733.6|192697.9|192607.9|192825.8|192735.8|192655.7|192565.7|799
1708947600000|2024-02-26 11:40:00|192698|192608|192710.4|192620.4|192752.4|192662.4|192629.7|192539.7|634
1708947900000|2024-02-26 11:45:00|192710.5|192620.5|192777.9|192687.9|192808.8|192705.5|192710.3|192620.3|690
1708948200000|2024-02-26 11:50:00|192778|192688|192901.3|192811.3|192901.3|192811.3|192776.5|192686.5|763
1708948500000|2024-02-26 11:55:00|192899.5|192809.5|192886.6|192796.6|192991|192878.6|192846.9|192756.9|764
1708948800000|2024-02-26 12:00:00|192886.5|192796.5|192870.3|192780.3|192886.5|192796.5|192864.2|192774.2|590
1708949100000|2024-02-26 12:05:00|192870.4|192780.4|192916.7|192826.7|192922|192832|192870.3|192780.3|841
1708949400000|2024-02-26 12:10:00|192917.4|192827.4|193013.3|192923.3|193020.4|192930.4|192893.9|192803.9|902
1708949700000|2024-02-26 12:15:00|193011.6|192921.6|192976.3|192886.3|193086|192996|192970.4|192880.4|625
1708950000000|2024-02-26 12:20:00|192975.9|192885.9|192991.7|192901.7|192993.1|192903.1|192857.4|192767.4|552
1708950300000|2024-02-26 12:25:00|192990.4|192900.4|192955.9|192865.9|192992.9|192902.9|192906.7|192816.7|758
1708950600000|2024-02-26 12:30:00|192955|192865|192956|192866|192993.4|192903.4|192946.2|192856.2|651
1708950900000|2024-02-26 12:35:00|192955.6|192865.6|192981|192891|193006.5|192916.5|192929|192839|655
1708951200000|2024-02-26 12:40:00|192980.7|192890.7|192950.5|192860.5|193005.2|192915.2|192940.1|192850.1|624
1708951500000|2024-02-26 12:45:00|192950.9|192860.9|192955.5|192865.5|192964.5|192874.5|192890.1|192800.1|747
1708951800000|2024-02-26 12:50:00|192956.6|192866.6|192987|192897|192999.3|192909.3|192941.6|192851.6|656
1708952100000|2024-02-26 12:55:00|192987.1|192897.1|193143.7|193053.7|193197.1|193107.1|192982.6|192892.6|791
1708952400000|2024-02-26 13:00:00|193144.8|193054.8|193151.9|193061.9|193164.7|193074.7|193104.1|193014.1|895
1708952700000|2024-02-26 13:05:00|193151.5|193061.5|193098.2|193008.2|193164.9|193074.9|193057.4|192967.4|805
1708953000000|2024-02-26 13:10:00|193099.1|193009.1|193131.1|193041.1|193159.2|193069.2|193097.3|193007.3|1012
1708953300000|2024-02-26 13:15:00|193128.9|193038.9|193145.4|193055.4|193173.5|193083.5|193126.3|193036.3|820
1708953600000|2024-02-26 13:20:00|193145.1|193055.1|193248.8|193158.8|193259.8|193169.8|193144.6|193054.6|760
1708953900000|2024-02-26 13:25:00|193249|193159|193371.7|193281.7|193398.7|193308.7|193239|193149|735
1708954200000|2024-02-26 13:30:00|193372.2|193282.2|193261.3|193171.3|193372.6|193282.6|193228.5|193138.5|815
1708954500000|2024-02-26 13:35:00|193261.4|193171.4|193108.5|193018.5|193270.8|193180.8|193104.3|193014.3|857
1708954800000|2024-02-26 13:40:00|193108.4|193018.4|193077.5|192987.5|193134.8|193044.8|193015.1|192925.1|764
1708955100000|2024-02-26 13:45:00|193077.4|192987.4|193081.3|192991.3|193092.8|193002.8|193050.1|192960.1|761
1708955400000|2024-02-26 13:50:00|193081.5|192991.5|193116.7|193026.7|193136.1|193046.1|193070.8|192980.8|657
1708955700000|2024-02-26 13:55:00|193116.2|193026.2|192896.6|192806.6|193120.1|193030.1|192890|192800|838
1708956000000|2024-02-26 14:00:00|192897|192807|192976|192886|193008.3|192918.3|192880.9|192790.9|934
1708956300000|2024-02-26 14:05:00|192975.9|192885.9|193109.4|193019.4|193118.5|193028.5|192974.6|192884.6|821
1708956600000|2024-02-26 14:10:00|193109.5|193019.5|193261.3|193171.3|193288.8|193198.8|193096.9|193006.9|887
1708956900000|2024-02-26 14:15:00|193261.1|193171.1|193250.4|193160.4|193267.7|193177.7|193232.9|193142.9|751
1708957200000|2024-02-26 14:20:00|193249.2|193159.2|193235.9|193145.9|193262.5|193172.5|193225.1|193135.1|769
1708957500000|2024-02-26 14:25:00|193235.8|193145.8|193215.3|193125.3|193240.8|193150.8|193213.8|193123.8|757
1708957800000|2024-02-26 14:30:00|193214.8|193124.8|193216.9|193126.9|193316.7|193226.7|193182.8|193092.8|877
1708958100000|2024-02-26 14:35:00|193213.3|193123.3|193186.3|193096.3|193229.5|193139.5|193173.4|193083.4|890
1708958400000|2024-02-26 14:40:00|193188.5|193098.5|193119.7|193029.7|193241.2|193151.2|193111.2|193021.2|859
1708958700000|2024-02-26 14:45:00|193119.2|193029.2|193142.4|193052.4|193169.2|193079.2|193102.4|193012.4|786
1708959000000|2024-02-26 14:50:00|193142.5|193052.5|193284.5|193194.5|193294.6|193204.6|193049.6|192959.6|883
1708959300000|2024-02-26 14:55:00|193284.4|193194.4|193347.2|193217.2|193416.2|193326.2|193258|193168|685
1708959600000|2024-02-26 15:00:00|193333.8|193203.8|193442|193352|193450.9|193360.9|193292.9|193164.9|954
1708959900000|2024-02-26 15:05:00|193441.7|193351.7|193486.6|193396.6|193528.5|193438.5|193402|193312|809
1708960200000|2024-02-26 15:10:00|193488.6|193398.6|193487.5|193397.5|193523.2|193433.2|193411.1|193321.1|835
1708960500000|2024-02-26 15:15:00|193487.6|193397.6|193522.8|193432.8|193530|193440|193453.2|193363.2|907
1708960800000|2024-02-26 15:20:00|193522.9|193432.9|193435.3|193345.3|193522.9|193432.9|193427.7|193337.7|833
1708961100000|2024-02-26 15:25:00|193435.2|193345.2|193466.4|193376.4|193485.3|193395.3|193429.9|193339.9|769
1708961400000|2024-02-26 15:30:00|193463.9|193373.9|193425.3|193335.3|193463.9|193373.9|193389.1|193299.1|935
1708961700000|2024-02-26 15:35:00|193425.8|193335.8|193331.7|193241.7|193426.1|193336.1|193285.4|193195.4|928
1708962000000|2024-02-26 15:40:00|193332|193242|193433.4|193343.4|193473|193383|193331.5|193241.5|813
1708962300000|2024-02-26 15:45:00|193432|193342|193458.2|193368.2|193506|193416|193428.9|193338.9|769
1708962600000|2024-02-26 15:50:00|193458.6|193368.6|193324.1|193234.1|193461.5|193371.5|193313|193223|686
1708962900000|2024-02-26 15:55:00|193326|193236|193261.8|193171.8|193365.5|193275.5|193236.3|193146.3|829
1708963200000|2024-02-26 16:00:00|193261.4|193171.4|193280.1|193190.1|193293.6|193203.6|193168.6|193078.6|988
1708963500000|2024-02-26 16:05:00|193279.7|193189.7|193343.8|193253.8|193347.7|193257.7|193277|193187|958
1708963800000|2024-02-26 16:10:00|193342.3|193252.3|193312.2|193222.2|193366.6|193276.6|193299.2|193209.2|931
1708964100000|2024-02-26 16:15:00|193312.1|193222.1|193241.7|193151.7|193313.7|193223.7|193229.6|193139.6|922
1708964400000|2024-02-26 16:20:00|193241.8|193151.8|193245.5|193155.5|193252.2|193162.2|193221.5|193131.5|970
1708964700000|2024-02-26 16:25:00|193247.7|193157.7|193237.9|193147.9|193272.4|193182.4|193235.9|193145.9|889
1708965000000|2024-02-26 16:30:00|193237.3|193147.3|193285.2|193195.2|193292.6|193202.6|193178.8|193088.8|794
1708965300000|2024-02-26 16:35:00|193284.6|193194.6|193263.8|193173.8|193287.2|193197.2|193221.5|193105.3|865
1708965600000|2024-02-26 16:40:00|193266|193176|193381.7|193291.7|193404.3|193314.3|193260.9|193170.9|806
1708965900000|2024-02-26 16:45:00|193381.8|193291.8|193298|193208|193386.7|193296.7|193294.4|193204.4|724
1708966200000|2024-02-26 16:50:00|193298.4|193208.4|193259.7|193169.7|193313.5|193223.5|193257.6|193167.6|762
1708966500000|2024-02-26 16:55:00|193259.9|193169.9|193305.3|193215.3|193317.1|193227.1|193258.4|193168.4|718
1708966800000|2024-02-26 17:00:00|193303.3|193213.3|193327.9|193197.9|193335.1|193214.2|193298.8|193183|812
1708967100000|2024-02-26 17:05:00|193330|193200|193323.4|193233.4|193352.7|193245.7|193316.7|193191.7|758
1708967400000|2024-02-26 17:10:00|193323.6|193233.6|193349.3|193259.3|193353.7|193263.7|193311.4|193221.4|633
1708967700000|2024-02-26 17:15:00|193348.9|193258.9|193396|193266|193396|193292.8|193347.7|193247.6|701
1708968000000|2024-02-26 17:20:00|193395.7|193265.7|193403.8|193273.8|193418.7|193288.7|193395.6|193265.6|640
1708968300000|2024-02-26 17:25:00|193403.9|193273.9|193404.1|193274.1|193423.6|193293.6|193399|193269|681
1708968600000|2024-02-26 17:30:00|193404.4|193274.4|193411.3|193281.3|193417.9|193287.9|193396.3|193266.3|723
1708968900000|2024-02-26 17:35:00|193410.5|193280.5|193483.6|193353.6|193494.6|193364.6|193409.2|193279.2|647
1708969200000|2024-02-26 17:40:00|193482.2|193352.2|193491|193361|193500.8|193386.2|193463.4|193351.1|608
1708969500000|2024-02-26 17:45:00|193491.4|193361.4|193493.9|193363.9|193500|193391.7|193463.7|193350.1|645
1708969800000|2024-02-26 17:50:00|193493.8|193363.8|193481.6|193351.6|193509.3|193401|193475.6|193345.6|683
1708970100000|2024-02-26 17:55:00|193481.7|193351.7|193484.3|193354.3|193491|193361|193471.3|193341.3|490
1708970400000|2024-02-26 18:00:00|193484.4|193354.4|193461|193371|193509.2|193419.2|193448.7|193343.1|708
1708970700000|2024-02-26 18:05:00|193460.3|193370.3|193463.7|193373.7|193513.9|193401.3|193460.3|193348.6|630
1708971000000|2024-02-26 18:10:00|193464.6|193374.6|193430|193300|193464.7|193374.7|193402.1|193292.1|593
1708971300000|2024-02-26 18:15:00|193429.6|193299.6|193464.2|193334.2|193464.2|193334.2|193426.2|193296.2|574
1708971600000|2024-02-26 18:20:00|193464.4|193334.4|193427.2|193297.2|193472.4|193342.4|193425.6|193295.6|639
1708971900000|2024-02-26 18:25:00|193427.1|193297.1|193457.2|193367.2|193468.7|193377.6|193427.1|193297.1|683
1708972200000|2024-02-26 18:30:00|193457.3|193367.3|193461.1|193371.1|193471.5|193381.5|193455.8|193365.8|557
1708972500000|2024-02-26 18:35:00|193464.2|193374.2|193450.3|193360.3|193466.4|193376.4|193447.6|193357.6|658
1708972800000|2024-02-26 18:40:00|193450.6|193360.6|193459.9|193369.9|193460.7|193370.7|193443|193353|526
1708973100000|2024-02-26 18:45:00|193460.6|193370.6|193456.3|193366.3|193464.7|193374.7|193445.8|193355.8|390
1708973400000|2024-02-26 18:50:00|193456.7|193366.7|193428.3|193298.3|193459|193369|193401.4|193295.4|507
1708973700000|2024-02-26 18:55:00|193429.2|193299.2|193380.3|193250.3|193431.1|193301.1|193354.1|193245|484
1708974000000|2024-02-26 19:00:00|193378.3|193248.3|193321.4|193191.4|193383|193253|193313.6|193183.6|876
1708974300000|2024-02-26 19:05:00|193318.4|193188.4|193302.3|193172.3|193340|193210|193302|193172|812
1708974600000|2024-02-26 19:10:00|193302.1|193172.1|193310.3|193180.3|193331|193201|193273.3|193143.3|702
1708974900000|2024-02-26 19:15:00|193310.4|193180.4|193302.8|193172.8|193322.7|193192.7|193295.4|193165.4|650
1708975200000|2024-02-26 19:20:00|193303.3|193173.3|193290.5|193160.5|193312.6|193182.6|193286.5|193156.5|634
1708975500000|2024-02-26 19:25:00|193290.6|193160.6|193289.6|193159.6|193295.6|193165.6|193282.8|193152.8|463
1708975800000|2024-02-26 19:30:00|193288.6|193158.6|193290.8|193160.8|193304|193174|193280.4|193150.4|568
1708976100000|2024-02-26 19:35:00|193290.9|193160.9|193287.8|193157.8|193303.8|193173.8|193279.5|193149.5|608
1708976400000|2024-02-26 19:40:00|193287.9|193157.9|193292|193162|193296.5|193166.5|193277.4|193147.4|589
1708976700000|2024-02-26 19:45:00|193292.5|193162.5|193258.7|193128.7|193293.9|193163.9|193249.3|193119.3|528
1708977000000|2024-02-26 19:50:00|193257.7|193127.7|193250|193120|193260.8|193130.8|193241.5|193111.5|499
1708977300000|2024-02-26 19:55:00|193250.4|193120.4|193251.6|193121.6|193256.3|193126.3|193236.7|193106.7|544
1708977600000|2024-02-26 20:00:00|193251.4|193121.4|193253.6|193123.6|193253.7|193123.7|193243.2|193113.2|364
1708977900000|2024-02-26 20:05:00|193253.5|193123.5|193247.9|193117.9|193254.1|193124.1|193237.8|193107.8|292
1708978200000|2024-02-26 20:10:00|193248.2|193118.2|193192.2|193062.2|193250.2|193120.2|193179.7|193049.7|616
1708978500000|2024-02-26 20:15:00|193192.6|193062.6|193185.7|193055.7|193205.8|193075.8|193182.2|193052.2|716
1708978800000|2024-02-26 20:20:00|193185.9|193055.9|193041.8|192911.8|193193.7|193063.7|193040.8|192910.8|673
1708979100000|2024-02-26 20:25:00|193040.5|192910.5|193060.2|192930.2|193079.2|192949.2|193040|192910|784
1708979400000|2024-02-26 20:30:00|193060.3|192930.3|193067.6|192937.6|193083.9|192953.9|193049.7|192919.7|772
1708979700000|2024-02-26 20:35:00|193071.8|192941.8|193101.8|192971.8|193113.1|192983.1|193068.9|192938.9|497
1708980000000|2024-02-26 20:40:00|193102|192972|193058.6|192928.6|193106.6|192976.6|193053.6|192923.6|413
1708980300000|2024-02-26 20:45:00|193058.7|192928.7|193057.2|192927.2|193071.8|192941.8|193047.4|192917.4|389
1708980600000|2024-02-26 20:50:00|193056.3|192926.3|193057|192927|193062.3|192932.3|193055.6|192925.6|389
1708980900000|2024-02-26 20:55:00|193056.6|192926.6|193051.3|192921.3|193064.5|192934.5|193020.1|192890.1|588
1708981200000|2024-02-26 21:00:00|193051.4|192921.4|193053.6|192923.6|193059.1|192929.1|193048.1|192918.1|277
1708981500000|2024-02-26 21:05:00|193053.5|192923.5|193084.1|192954.1|193091.5|192977.8|193052.2|192922.2|169
1708981800000|2024-02-26 21:10:00|193084.2|192954.2|193069|192939|193087.8|192957.8|193068.7|192938.7|191
1708982100000|2024-02-26 21:15:00|193068.9|192938.9|193027.1|192897.1|193068.9|192938.9|193018.2|192888.2|134
1708982400000|2024-02-26 21:20:00|193025|192895|193069.5|192939.5|193084.3|192954.3|193023.1|192893.1|107
1708982700000|2024-02-26 21:25:00|193069.3|192939.3|193100.7|192970.7|193104.4|192974.4|193068.1|192938.1|113
1708983000000|2024-02-26 21:30:00|193101|192971|193069.5|192939.5|193104.8|192974.8|193053.3|192923.3|159
1708983300000|2024-02-26 21:35:00|193069.4|192939.4|193059|192929|193069.4|192939.4|193057.8|192927.8|102
1708983600000|2024-02-26 21:40:00|193058.8|192928.8|193047.9|192917.9|193062.7|192932.7|193047.3|192917.3|96
1708983900000|2024-02-26 21:45:00|193047.5|192917.5|193060.3|192930.3|193255.7|193010.8|193016.3|192834.3|384
1708984200000|2024-02-26 21:50:00|192987.3|192857.3|193020.4|192811.8|193226.7|192959.1|192948.4|192763.5|519
1708984500000|2024-02-26 21:55:00|193017|192807.7|193033.7|192799.8|193054.5|192873.6|192974.4|192784.6|137
1708984800000|2024-02-26 22:00:00|193147|192805|193320.8|192978.8|193320.8|192978.8|193136.2|192794.2|18
1708985100000|2024-02-26 22:05:00|193321.2|192979.2|193297.6|192955.6|193321.2|192979.2|193297.1|192955.1|76
1708985400000|2024-02-26 22:10:00|193295.3|192953.3|193292.9|192950.9|193295.3|192953.3|193288.4|192946.4|53
1708985700000|2024-02-26 22:15:00|193299.3|192957.3|193299.7|192957.7|193299.7|192957.7|193295.2|192953.2|16
1708986000000|2024-02-26 22:20:00|193299.3|192957.3|193314|192972|193314.3|192972.3|193299.3|192957.3|15
1708986300000|2024-02-26 22:25:00|193315.5|192973.5|193342.3|193000.3|193342.5|193000.5|193314.3|192972.3|25
1708986600000|2024-02-26 22:30:00|193342.1|193000.1|193304.4|192962.4|193342.1|193000.1|193303.5|192961.5|93
1708986900000|2024-02-26 22:35:00|193303.6|192961.6|193324.3|192982.3|193324.4|192982.4|193303.3|192961.3|27
1708987200000|2024-02-26 22:40:00|193324.4|192982.4|193309.6|192967.6|193325.4|192983.4|193309.6|192967.6|15
1708987500000|2024-02-26 22:45:00|193301.3|192959.3|193204.6|192862.6|193309.7|192967.7|193202.2|192860.2|165
1708987800000|2024-02-26 22:50:00|193204.7|192862.7|193246|192904|193301.2|192959.2|193199.5|192857.5|161
1708988100000|2024-02-26 22:55:00|193246.1|192904.1|193266.6|192924.6|193284.6|192942.6|193219.1|192877.1|136
1708988400000|2024-02-26 23:00:00|193267.2|192925.2|193232.7|192890.7|193348.6|193006.6|193225.4|192883.4|222
1708988700000|2024-02-26 23:05:00|193232.4|192890.4|193234.6|192892.6|193298.6|192956.6|193178.9|192857.3|243
1708989000000|2024-02-26 23:10:00|193219.1|192877.1|193173.9|192909.5|193302.6|192960.6|193173.9|192862.5|252
1708989300000|2024-02-26 23:15:00|193173.5|192909.3|193181.5|192909|193305.6|192963.6|193170.3|192859|214
1708989600000|2024-02-26 23:20:00|193181.3|192882.4|193211.6|192869.6|193299.6|192957.6|193175|192861.5|275
1708989900000|2024-02-26 23:25:00|193243.1|192901.1|193184|192881.9|193275.2|192933.2|193166.5|192860.2|291
1708990200000|2024-02-26 23:30:00|193184.1|192882|193160.1|192862.8|193263.3|192921.3|193144.1|192859.4|438
1708990500000|2024-02-26 23:35:00|193160|192863.1|193155.1|192885.8|193285.2|192943.2|193140.7|192840.5|263
1708990800000|2024-02-26 23:40:00|193154.9|192861.1|193175|192866|193283.8|192941.8|193144.3|192847|236
1708991100000|2024-02-26 23:45:00|193174.9|192865.8|193161.2|192861.3|193285.2|192943.2|193142.4|192847.7|196
1708991400000|2024-02-26 23:50:00|193161.6|192859.4|193208.7|192866.7|193287.7|192945.7|193149|192844.6|268
1708991700000|2024-02-26 23:55:00|193208.9|192866.9|193206|192864|193264.5|192922.5|193168.3|192862.8|782
1708992000000|2024-02-27 00:00:00|193209.5|192867.5|193177.4|192933.6|193223.9|192947.2|193144.1|192853.7|413
1708992300000|2024-02-27 00:05:00|193177.3|192933.5|193179.2|192966.1|193185.7|193012.2|193124.9|192933.5|269
1708992600000|2024-02-27 00:10:00|193179.4|192966.3|193168|192940|193180.2|193022.7|193114.7|192928|210
1708992900000|2024-02-27 00:15:00|193167.9|192938.1|193119|192989|193172.9|192999.9|193118.1|192931.3|202
1708993200000|2024-02-27 00:20:00|193118.6|192988.6|193118.2|192988.2|193158.9|192992.1|193110.4|192925.1|186
1708993500000|2024-02-27 00:25:00|193118|192988|193119.1|192989.1|193184.6|192997.5|193113.3|192938.7|248
1708993800000|2024-02-27 00:30:00|193119.3|192989.3|193120.7|192990.7|193162.1|192994.8|193115.2|192951.5|238
1708994100000|2024-02-27 00:35:00|193119.2|192989.2|193122.3|192992.3|193160.5|192998.4|193117.2|192951.2|196
1708994400000|2024-02-27 00:40:00|193123.2|192993.2|193160.3|192955.2|193167.7|193000.3|193119.7|192949.7|218
1708994700000|2024-02-27 00:45:00|193160.9|192954.6|193138.1|193008.1|193168.4|193013.8|193111.8|192953.2|202
1708995000000|2024-02-27 00:50:00|193137.7|193007.7|193147.9|193017.9|193150.8|193020.8|193136.2|193006.2|265
1708995300000|2024-02-27 00:55:00|193147.8|193017.8|193145.9|193015.9|193157.6|193027.6|193137.4|193007.4|277
1708995600000|2024-02-27 01:00:00|193144.8|193014.8|193119.3|192989.3|193144.8|193014.8|193106.7|192976.7|493
1708995900000|2024-02-27 01:05:00|193118.9|192988.9|193116.4|192986.4|193132.8|193002.8|193116.4|192986.4|349
1708996200000|2024-02-27 01:10:00|193115.8|192985.8|193122.6|192992.6|193135.4|193005.4|193111.6|192981.6|377
1708996500000|2024-02-27 01:15:00|193122.1|192992.1|193126.7|192996.7|193137.3|193007.3|193120.3|192990.3|412
1708996800000|2024-02-27 01:20:00|193127.3|192997.3|193157.2|193027.2|193158.4|193028.4|193121.9|192991.9|258
1708997100000|2024-02-27 01:25:00|193155.7|193025.7|193137.4|193007.4|193159|193029|193136.1|193006.1|130
1708997400000|2024-02-27 01:30:00|193137.2|193007.2|193127.7|192997.7|193143.3|193013.3|193119.9|192989.9|224
1708997700000|2024-02-27 01:35:00|193128|192998|193239.5|193109.5|193261.9|193131.9|193121.1|192991.1|333
1708998000000|2024-02-27 01:40:00|193238.9|193108.9|193228.3|193098.3|193246.9|193116.9|193226.5|193096.5|326
1708998300000|2024-02-27 01:45:00|193228.1|193098.1|193245|193115|193245|193115|193221.2|193091.2|217
1708998600000|2024-02-27 01:50:00|193244.8|193114.8|193234.6|193104.6|193253.3|193123.3|193231.3|193101.3|239
1708998900000|2024-02-27 01:55:00|193231.2|193101.2|193155.3|193025.3|193241.1|193111.1|193136.6|193006.6|283
1708999200000|2024-02-27 02:00:00|193155.2|193025.2|193120.7|192990.7|193155.2|193025.2|193119.3|192989.3|255
1708999500000|2024-02-27 02:05:00|193120.8|192990.8|193092.3|192962.3|193125.9|192995.9|193092.1|192962.1|152
1708999800000|2024-02-27 02:10:00|193092.1|192962.1|193122.7|192992.7|193131.1|193001.1|193091.9|192961.9|278
1709000100000|2024-02-27 02:15:00|193122.6|192992.6|193153.9|193023.9|193168.3|193038.3|193122.4|192992.4|286
1709000400000|2024-02-27 02:20:00|193154.1|193024.1|193269.5|193139.5|193275.2|193145.2|193148.5|193018.5|316
1709000700000|2024-02-27 02:25:00|193269.1|193139.1|193209.8|193079.8|193310.7|193180.7|193208.8|193078.8|382
1709001000000|2024-02-27 02:30:00|193209.7|193079.7|193211.9|193081.9|193236.5|193106.5|193204.9|193074.9|165
1709001300000|2024-02-27 02:35:00|193212.1|193082.1|193209.4|193079.4|193249.6|193119.6|193200.4|193070.4|228
1709001600000|2024-02-27 02:40:00|193209.3|193079.3|193236.9|193106.9|193249.2|193119.2|193208.9|193078.9|216
1709001900000|2024-02-27 02:45:00|193237.2|193107.2|193227.9|193097.9|193237.5|193107.5|193197|193067|296
1709002200000|2024-02-27 02:50:00|193227.8|193097.8|193222.1|193092.1|193252.9|193122.9|193203.5|193073.5|389
1709002500000|2024-02-27 02:55:00|193222.7|193092.7|193256.2|193126.2|193261.1|193131.1|193213|193083|215
1709002800000|2024-02-27 03:00:00|193256.8|193126.8|193241|193111|193324.5|193194.5|193230.6|193100.6|446
1709003100000|2024-02-27 03:05:00|193240|193110|193244.8|193114.8|193258.7|193128.7|193239.1|193109.1|221
1709003400000|2024-02-27 03:10:00|193243.1|193113.1|193247.4|193117.4|193257.5|193127.5|193234.3|193104.3|183
1709003700000|2024-02-27 03:15:00|193247.7|193117.7|193234.3|193104.3|193273.7|193143.7|193229.7|193099.7|140
1709004000000|2024-02-27 03:20:00|193234.4|193104.4|193233.2|193103.2|193237.2|193107.2|193230|193100|115
1709004300000|2024-02-27 03:25:00|193230.5|193100.5|193233.6|193103.6|193234.8|193104.8|193224.7|193094.7|119
1709004600000|2024-02-27 03:30:00|193233.7|193103.7|193235.4|193105.4|193235.8|193105.8|193221.6|193091.6|161
1709004900000|2024-02-27 03:35:00|193234.5|193104.5|193231.7|193101.7|193236.6|193106.6|193229.2|193099.2|82
1709005200000|2024-02-27 03:40:00|193231.9|193101.9|193228|193098|193232.4|193102.4|193224|193094|120
1709005500000|2024-02-27 03:45:00|193228.2|193098.2|193224.7|193094.7|193230.5|193100.5|193223.2|193093.2|202
1709005800000|2024-02-27 03:50:00|193224.5|193094.5|193227.7|193097.7|193231.9|193101.9|193222.7|193092.7|178
1709006100000|2024-02-27 03:55:00|193227.9|193097.9|193098.4|192968.4|193229.5|193099.5|193093.6|192963.6|159
1709006400000|2024-02-27 04:00:00|193095.2|192965.2|193089.2|192959.2|193100.9|192970.9|193079.1|192949.1|84
1709006700000|2024-02-27 04:05:00|193090.8|192960.8|193090.6|192960.6|193095.9|192965.9|193082.9|192952.9|127
1709007000000|2024-02-27 04:10:00|193090.7|192960.7|193074.4|192944.4|193090.7|192960.7|192991.9|192861.9|257
1709007300000|2024-02-27 04:15:00|193074.5|192944.5|193072.4|192942.4|193078.6|192948.6|193067.4|192937.4|190
1709007600000|2024-02-27 04:20:00|193072.5|192942.5|192982.4|192852.4|193075.7|192945.7|192974.8|192844.8|161
1709007900000|2024-02-27 04:25:00|192982.5|192852.5|192981.4|192851.4|192985.8|192855.8|192974.5|192844.5|118
1709008200000|2024-02-27 04:30:00|192981.2|192851.2|192972.9|192842.9|192983.2|192853.2|192970.4|192840.4|110
1709008500000|2024-02-27 04:35:00|192970|192840|192971.7|192841.7|192976.2|192846.2|192962.1|192832.1|77
1709008800000|2024-02-27 04:40:00|192972|192842|192973.9|192843.9|192975.9|192845.9|192913.3|192783.3|148
1709009100000|2024-02-27 04:45:00|192973.8|192843.8|192973.5|192843.5|192977.6|192847.6|192964.5|192834.5|104
1709009400000|2024-02-27 04:50:00|192973.4|192843.4|192962|192832|192976.8|192846.8|192948.2|192818.2|103
1709009700000|2024-02-27 04:55:00|192961.8|192831.8|192959.4|192829.4|192975.4|192845.4|192950.4|192820.4|111
1709010000000|2024-02-27 05:00:00|192959.2|192829.2|192978.4|192848.4|192978.4|192848.4|192949.6|192819.6|152
1709010300000|2024-02-27 05:05:00|192978.5|192848.5|192963.7|192833.7|192978.5|192848.5|192953.3|192823.3|149
1709010600000|2024-02-27 05:10:00|192963.9|192833.9|192864|192734|192964.9|192834.9|192859.7|192729.7|320
1709010900000|2024-02-27 05:15:00|192863.9|192733.9|192857.2|192727.2|192868.3|192738.3|192844.4|192714.4|136
1709011200000|2024-02-27 05:20:00|192857.4|192727.4|192764.9|192634.9|192861.8|192731.8|192746|192616|308
1709011500000|2024-02-27 05:25:00|192765.2|192635.2|192880.7|192750.7|192882.7|192752.7|192765.1|192635.1|425
1709011800000|2024-02-27 05:30:00|192879.2|192749.2|192874.3|192744.3|192880.2|192750.2|192862.3|192732.3|156
1709012100000|2024-02-27 05:35:00|192872.4|192742.4|192846.4|192716.4|192874.3|192744.3|192829.4|192699.4|173
1709012400000|2024-02-27 05:40:00|192846|192716|192796.6|192666.6|192846.4|192716.4|192794.8|192664.8|233
1709012700000|2024-02-27 05:45:00|192796.7|192666.7|192807.2|192677.2|192812.4|192682.4|192793|192663|161
1709013000000|2024-02-27 05:50:00|192807.3|192677.3|192798.2|192668.2|192809.3|192679.3|192776.9|192646.9|145
1709013300000|2024-02-27 05:55:00|192798.3|192668.3|192797.9|192667.9|192799.1|192669.1|192774.8|192644.8|141
1709013600000|2024-02-27 06:00:00|192798.2|192668.2|192802.7|192672.7|192807.5|192677.5|192789.5|192659.5|418
1709013900000|2024-02-27 06:05:00|192802.8|192672.8|192802.2|192672.2|192805.5|192675.5|192797.2|192667.2|301
1709014200000|2024-02-27 06:10:00|192805.4|192675.4|192805|192675|192821.3|192691.3|192795.7|192665.7|283
1709014500000|2024-02-27 06:15:00|192809.5|192679.5|192810.8|192680.8|192817.6|192687.6|192800.6|192670.6|149
1709014800000|2024-02-27 06:20:00|192810.6|192680.6|192920.1|192790.1|192929.4|192799.4|192747.6|192657.6|431
1709015100000|2024-02-27 06:25:00|192919.7|192789.7|193010.2|192880.2|193018.4|192888.4|192910.9|192780.9|593
1709015400000|2024-02-27 06:30:00|193006.1|192876.1|193011.4|192881.4|193076.3|192946.3|193003|192873|779
1709015700000|2024-02-27 06:35:00|193011.5|192881.5|193024.2|192894.2|193033|192903|192992.5|192862.5|742
1709016000000|2024-02-27 06:40:00|193025.3|192895.3|193016.8|192886.8|193076.5|192946.5|193012.7|192882.7|633
1709016300000|2024-02-27 06:45:00|193019.5|192889.5|193111.5|192981.5|193115|192985|193005|192875|543
1709016600000|2024-02-27 06:50:00|193112.9|192982.9|193017.3|192887.3|193115.7|192985.7|193009.4|192879.4|480
1709016900000|2024-02-27 06:55:00|193017.2|192887.2|192941.8|192811.8|193019.3|192889.3|192941.8|192811.8|410
1709017200000|2024-02-27 07:00:00|192942.8|192812.8|192904.2|192774.2|192945.3|192815.3|192836.8|192746.8|670
1709017500000|2024-02-27 07:05:00|192904.3|192774.3|192801.4|192671.4|192904.3|192774.3|192787.9|192668.5|750
1709017800000|2024-02-27 07:10:00|192799.7|192669.7|192739.1|192609.1|192803.5|192681.3|192729.2|192599.2|638
1709018100000|2024-02-27 07:15:00|192739|192609|192832.5|192742.5|192882.8|192780.8|192675.5|192585.5|641
1709018400000|2024-02-27 07:20:00|192832.2|192742.2|192777.8|192647.8|192850.7|192760.7|192716.9|192586.9|655
1709018700000|2024-02-27 07:25:00|192778|192648|192672.7|192582.7|192806.8|192676.8|192668|192568.9|831
1709019000000|2024-02-27 07:30:00|192673.3|192583.3|192738|192608|192768.2|192674|192669.5|192579|792
1709019300000|2024-02-27 07:35:00|192738.2|192608.2|192418.4|192328.4|192739|192609|192380|192259.3|842
1709019600000|2024-02-27 07:40:00|192418.2|192328.2|192459.1|192369.1|192474.1|192384.1|192395.8|192293.1|770
1709019900000|2024-02-27 07:45:00|192458.8|192368.8|192516.2|192426.2|192583|192493|192457|192367|735
1709020200000|2024-02-27 07:50:00|192516.7|192426.7|192453.9|192363.9|192522.3|192432.3|192425.1|192308.8|782
1709020500000|2024-02-27 07:55:00|192454|192364|192508.1|192418.1|192517|192427|192387.9|192297.9|665
1709020800000|2024-02-27 08:00:00|192508.8|192418.8|192500.9|192410.9|192535.4|192445.4|192468.3|192378.3|837
1709021100000|2024-02-27 08:05:00|192499.6|192409.6|192512.1|192422.1|192550.5|192460.5|192483.6|192393.6|879
1709021400000|2024-02-27 08:10:00|192514|192424|192602.7|192512.7|192634.3|192544.3|192506.6|192416.6|813
1709021700000|2024-02-27 08:15:00|192603|192513|192553.4|192463.4|192603.9|192513.9|192482|192392|747
1709022000000|2024-02-27 08:20:00|192553.2|192463.2|192485.5|192395.5|192576.2|192486.2|192471.8|192381.8|692
1709022300000|2024-02-27 08:25:00|192484|192394|192422.5|192332.5|192492.4|192402.4|192410.2|192320.2|821
1709022600000|2024-02-27 08:30:00|192421|192331|192471.8|192381.8|192540.1|192450.1|192412.3|192322.3|867
1709022900000|2024-02-27 08:35:00|192471.7|192381.7|192403.7|192313.7|192473.9|192383.9|192386|192296|887
1709023200000|2024-02-27 08:40:00|192403.6|192313.6|192281|192191|192407.4|192317.4|192146|192056|801
1709023500000|2024-02-27 08:45:00|192280.7|192190.7|192245.8|192155.8|192356.7|192266.7|192121|192031|851
1709023800000|2024-02-27 08:50:00|192245|192155|192479.8|192349.8|192526.8|192396.8|192237.8|192147.8|789
1709024100000|2024-02-27 08:55:00|192479.6|192349.6|192263.4|192173.4|192489.8|192399.8|192236.9|192146.9|729
1709024400000|2024-02-27 09:00:00|192263.8|192173.8|192240.5|192150.5|192271.9|192181.9|192213.6|192123.6|840
1709024700000|2024-02-27 09:05:00|192240|192150|192344.7|192254.7|192355.2|192265.2|192222.5|192132.5|721
1709025000000|2024-02-27 09:10:00|192346.5|192256.5|192337.5|192247.5|192357.2|192267.2|192316.8|192226.8|641
1709025300000|2024-02-27 09:15:00|192337.6|192247.6|192322.1|192232.1|192344.9|192254.9|192317.5|192227.5|683
1709025600000|2024-02-27 09:20:00|192322|192232|192208|192118|192336.5|192246.5|192208|192118|719
1709025900000|2024-02-27 09:25:00|192211.6|192121.6|192038.6|191948.6|192226.4|192136.4|191910.1|191780.1|917
1709026200000|2024-02-27 09:30:00|192037.7|191947.7|191952.7|191862.7|192074.1|191984.1|191911.4|191821.4|750
1709026500000|2024-02-27 09:35:00|191952.1|191862.1|192002.6|191912.6|192002.6|191912.6|191927.8|191837.8|714
1709026800000|2024-02-27 09:40:00|192004.6|191914.6|191952.1|191862.1|192051.7|191948.3|191945.9|191855.9|758
1709027100000|2024-02-27 09:45:00|191952|191862|191851.7|191761.7|191963.1|191873.1|191851.6|191761.6|663
1709027400000|2024-02-27 09:50:00|191851.1|191761.1|191861.2|191771.2|191928.8|191838.8|191805.2|191715.2|789
1709027700000|2024-02-27 09:55:00|191861.5|191771.5|191778.7|191688.7|191862|191772|191756.3|191666.3|817
1709028000000|2024-02-27 10:00:00|191778.4|191688.4|191719|191629|191805|191715|191597.4|191507.4|816
1709028300000|2024-02-27 10:05:00|191719.7|191629.7|191838.9|191748.9|191857.8|191760.7|191686.9|191596.9|751
1709028600000|2024-02-27 10:10:00|191838.3|191748.3|191877.4|191787.4|191930.6|191840.6|191838.3|191748.3|756
1709028900000|2024-02-27 10:15:00|191877.3|191787.3|191914.6|191824.6|191997.4|191879.9|191862|191772|783
1709029200000|2024-02-27 10:20:00|191914.5|191824.5|191923.7|191833.7|191964.2|191853.6|191878.2|191762.3|753
1709029500000|2024-02-27 10:25:00|191923.2|191833.2|191839.6|191709.6|191925.2|191835.2|191748.8|191618.8|878
1709029800000|2024-02-27 10:30:00|191817.2|191727.2|191744.8|191654.8|191820.5|191730.5|191736.8|191646.8|660
1709030100000|2024-02-27 10:35:00|191744.3|191654.3|191748.9|191658.9|191809.5|191719.5|191733.3|191638.8|776
1709030400000|2024-02-27 10:40:00|191747.3|191657.3|191800.8|191710.8|191806.2|191716.2|191711.4|191621.4|553
1709030700000|2024-02-27 10:45:00|191798.8|191708.8|191750.1|191660.1|191800.3|191710.3|191715.4|191625.4|587
1709031000000|2024-02-27 10:50:00|191750.2|191660.2|191750.4|191660.4|191769.9|191679.9|191701.9|191611.9|645
1709031300000|2024-02-27 10:55:00|191749.9|191659.9|191766.7|191676.7|191785.1|191695.1|191707.4|191617.4|607
1709031600000|2024-02-27 11:00:00|191767.4|191677.4|191870|191780|191878.2|191788.2|191760.4|191670.4|717
1709031900000|2024-02-27 11:05:00|191869.5|191779.5|191877.1|191787.1|191893.3|191803.3|191837.9|191747.9|585
1709032200000|2024-02-27 11:10:00|191876.8|191786.8|191853.5|191763.5|191885.9|191795.9|191853.2|191763.2|643
1709032500000|2024-02-27 11:15:00|191853.7|191763.7|191784.1|191694.1|191860.7|191770.7|191769.2|191679.2|586
1709032800000|2024-02-27 11:20:00|191784.2|191694.2|191846.8|191756.8|191861.9|191771.9|191784|191694|663
1709033100000|2024-02-27 11:25:00|191845.8|191755.8|191835.2|191745.2|191859.4|191769.4|191817.7|191727.7|697
1709033400000|2024-02-27 11:30:00|191835.8|191745.8|191702.5|191612.5|191835.8|191745.8|191693.7|191603.7|830
1709033700000|2024-02-27 11:35:00|191700.9|191610.9|191627.8|191537.8|191709|191619|191620.3|191530.3|719
1709034000000|2024-02-27 11:40:00|191627.6|191537.6|191529.4|191439.4|191637.1|191547.1|191529.2|191439.2|595
1709034300000|2024-02-27 11:45:00|191526.2|191436.2|191561|191471|191570.7|191480.7|191525.4|191435.4|560
1709034600000|2024-02-27 11:50:00|191561.2|191471.2|191558.7|191468.7|191587.4|191497.4|191528.8|191438.8|547
1709034900000|2024-02-27 11:55:00|191559.2|191469.2|191566.9|191476.9|191589.7|191499.7|191552.1|191462.1|752
1709035200000|2024-02-27 12:00:00|191567.3|191477.3|191549.7|191459.7|191604.1|191514.1|191525.6|191435.6|750
1709035500000|2024-02-27 12:05:00|191550.2|191460.2|191487.7|191397.7|191561.6|191471.6|191485.1|191395.1|742
1709035800000|2024-02-27 12:10:00|191487.6|191397.6|191312.4|191222.4|191487.6|191397.6|191309.1|191219.1|734
1709036100000|2024-02-27 12:15:00|191312.9|191222.9|191473.2|191383.2|191475.7|191385.7|191257.6|191167.6|700
1709036400000|2024-02-27 12:20:00|191472.6|191382.6|191415.7|191325.7|191534.8|191444.8|191415.7|191325.7|621
1709036700000|2024-02-27 12:25:00|191407.8|191317.8|191470.6|191380.6|191477.4|191387.4|191380.5|191290.5|725
1709037000000|2024-02-27 12:30:00|191470.1|191380.1|191364.3|191274.3|191488.6|191398.6|191364.3|191274.3|766
1709037300000|2024-02-27 12:35:00|191364.1|191274.1|191402.6|191312.6|191419.8|191329.8|191323.3|191233.3|766
1709037600000|2024-02-27 12:40:00|191401.8|191311.8|191245.7|191155.7|191432.1|191342.1|191224.5|191134.5|709
1709037900000|2024-02-27 12:45:00|191246.3|191156.3|191068.1|190978.1|191280.1|191190.1|191054.8|190964.8|706
1709038200000|2024-02-27 12:50:00|191069.5|190979.5|191028.1|190938.1|191162.8|191072.8|191012.8|190922.8|820
1709038500000|2024-02-27 12:55:00|191025.5|190935.5|191208.4|191118.4|191208.4|191118.4|191019.5|190929.5|807
1709038800000|2024-02-27 13:00:00|191209.9|191119.9|191375.8|191285.8|191400.5|191293.9|191208.2|191118.2|869
1709039100000|2024-02-27 13:05:00|191375.4|191285.4|191381.2|191291.2|191449|191359|191339|191249|664
1709039400000|2024-02-27 13:10:00|191380.4|191290.4|191292.6|191202.6|191390.3|191300.3|191276.5|191186.5|567
1709039700000|2024-02-27 13:15:00|191291.2|191201.2|191364.9|191274.9|191447.6|191357.6|191229.5|191139.5|829
1709040000000|2024-02-27 13:20:00|191370.6|191280.6|191317.2|191227.2|191373.5|191283.5|191294.4|191204.4|814
1709040300000|2024-02-27 13:25:00|191317.9|191227.9|191343.4|191213.4|191378.2|191288.2|191287.5|191183.4|669
1709040600000|2024-02-27 13:30:00|191314.4|191184.4|191252|191162|191320.9|191220.1|191161.6|191031.6|811
1709040900000|2024-02-27 13:35:00|191277.2|191187.2|191294.3|191204.3|191399.5|191309.5|191258|191168|826
1709041200000|2024-02-27 13:40:00|191295.5|191205.5|191580|191490|191595.2|191505.2|191291.8|191201.8|817
1709041500000|2024-02-27 13:45:00|191578.5|191488.5|191554.2|191464.2|191692.8|191593|191492|191402|833
1709041800000|2024-02-27 13:50:00|191553.9|191463.9|191496.4|191406.4|191556.3|191466.3|191465.9|191375.9|745
1709042100000|2024-02-27 13:55:00|191488|191398|191448.7|191358.7|191500.1|191410.1|191448.6|191358.6|632
1709042400000|2024-02-27 14:00:00|191450.9|191360.9|191504.3|191414.3|191512.1|191422.1|191363.9|191273.9|792
1709042700000|2024-02-27 14:05:00|191503.2|191413.2|191378.4|191288.4|191508.8|191418.8|191376.4|191286.4|693
1709043000000|2024-02-27 14:10:00|191378.2|191288.2|191523.9|191433.9|191540.2|191450.2|191373.3|191283.3|794
1709043300000|2024-02-27 14:15:00|191524.4|191434.4|191472.8|191382.8|191537.7|191447.7|191457|191367|751
1709043600000|2024-02-27 14:20:00|191472.5|191382.5|191531.3|191441.3|191546.7|191456.7|191447.5|191357.5|622
1709043900000|2024-02-27 14:25:00|191530|191440|191509.5|191419.5|191549.9|191459.9|191499.1|191409.1|644
1709044200000|2024-02-27 14:30:00|191510.1|191420.1|191405|191315|191511.9|191421.9|191376.2|191286.2|825
1709044500000|2024-02-27 14:35:00|191405.9|191315.9|191329.9|191239.9|191413.9|191323.9|191319.8|191229.8|782
1709044800000|2024-02-27 14:40:00|191330|191240|191323.2|191233.2|191383.5|191293.5|191319.9|191229.9|729
1709045100000|2024-02-27 14:45:00|191323.3|191233.3|191217.1|191127.1|191341.7|191251.7|191217.1|191127.1|756
1709045400000|2024-02-27 14:50:00|191217.5|191127.5|191257.4|191167.4|191307.6|191217.6|191132.3|191042.3|770
1709045700000|2024-02-27 14:55:00|191256.1|191166.1|191217.7|191087.7|191284.9|191194.9|191121.2|191031.2|699
1709046000000|2024-02-27 15:00:00|191216.8|191086.8|191084.7|190994.7|191216.8|191086.8|190960.8|190870.8|930
1709046300000|2024-02-27 15:05:00|191074.6|190984.6|191016.6|190926.6|191190|191100|191012|190922|847
1709046600000|2024-02-27 15:10:00|191016.8|190926.8|191112.4|191022.4|191126.5|191036.5|190977.9|190887.9|687
1709046900000|2024-02-27 15:15:00|191112.3|191022.3|191042.4|190952.4|191140.9|191050.9|191038.9|190948.9|659
1709047200000|2024-02-27 15:20:00|191042.8|190952.8|191018.1|190928.1|191089.9|190999.9|191003.7|190913.7|667
1709047500000|2024-02-27 15:25:00|191018.9|190928.9|190950.1|190860.1|191019.9|190929.9|190802.5|190712.5|817
1709047800000|2024-02-27 15:30:00|190952.6|190862.6|191080.3|190990.3|191084.3|190994.3|190952.2|190862.2|765
1709048100000|2024-02-27 15:35:00|191082.2|190992.2|191121.5|191031.5|191135.3|191045.3|191016.2|190926.2|814
1709048400000|2024-02-27 15:40:00|191122|191032|191084.8|190994.8|191130.1|191040.1|191033.8|190943.8|774
1709048700000|2024-02-27 15:45:00|191083.8|190993.8|190891.9|190801.9|191087.9|190997.9|190867.1|190777.1|813
1709049000000|2024-02-27 15:50:00|190891.1|190801.1|190847.6|190757.6|190895.7|190805.7|190793.1|190703.1|769
1709049300000|2024-02-27 15:55:00|190846.1|190756.1|190789.9|190699.9|190867.9|190777.9|190789.9|190699.9|875
1709049600000|2024-02-27 16:00:00|190797.5|190707.5|190792.9|190702.9|190806.1|190716.1|190745.1|190655.1|910
1709049900000|2024-02-27 16:05:00|190791.8|190701.8|190826|190736|190826.2|190736.2|190765.6|190675.6|869
1709050200000|2024-02-27 16:10:00|190826.4|190736.4|190952.5|190862.5|190987.5|190897.5|190817.4|190727.4|843
1709050500000|2024-02-27 16:15:00|190952.6|190862.6|190910.8|190820.8|190961.8|190871.8|190901.9|190811.9|737
1709050800000|2024-02-27 16:20:00|190910.1|190820.1|190894.7|190804.7|190927.3|190837.3|190847.7|190757.7|753
1709051100000|2024-02-27 16:25:00|190892.9|190802.9|190835.7|190745.7|190902.5|190812.5|190816.5|190726.5|718
1709051400000|2024-02-27 16:30:00|190836.2|190746.2|190869.1|190779.1|190884.3|190794.3|190822.4|190732.4|718
1709051700000|2024-02-27 16:35:00|190865.8|190775.8|190930.3|190840.3|190976.5|190886.5|190862.4|190772.4|781
1709052000000|2024-02-27 16:40:00|190930.1|190840.1|190923.9|190833.9|190949|190859|190920.9|190830.9|864
1709052300000|2024-02-27 16:45:00|190924.1|190834.1|190920.2|190830.2|190924.4|190834.4|190835.6|190745.6|856
1709052600000|2024-02-27 16:50:00|190919.7|190829.7|191079.1|190989.1|191086.7|190996.7|190907.9|190817.9|783
1709052900000|2024-02-27 16:55:00|191079.2|190989.2|191084.3|190994.3|191090.6|191000.6|191066.2|190976.2|553
1709053200000|2024-02-27 17:00:00|191084.1|190994.1|191182.7|191092.7|191189.1|191099.1|191081.2|190991.2|804
1709053500000|2024-02-27 17:05:00|191184.8|191094.8|191193|191063|191205|191097.3|191165.2|191058.6|842
1709053800000|2024-02-27 17:10:00|191193.2|191063.2|191185.8|191095.8|191195.5|191103.7|191152.5|191055.9|746
1709054100000|2024-02-27 17:15:00|191185.9|191095.9|191229.2|191139.2|191258.5|191168.5|191171.3|191081.3|849
1709054400000|2024-02-27 17:20:00|191219.1|191129.1|191181.4|191091.4|191219.1|191129.1|191108.5|190978.5|829
1709054700000|2024-02-27 17:25:00|191180.4|191090.4|191207.1|191117.1|191212.8|191122.8|191178.4|191088.4|896
1709055000000|2024-02-27 17:30:00|191206|191116|191124.7|191034.7|191216.1|191126.1|191108.1|191018.1|874
1709055300000|2024-02-27 17:35:00|191124.4|191034.4|191130.5|191040.5|191134.6|191044.6|191084.9|190994.9|692
1709055600000|2024-02-27 17:40:00|191132.2|191042.2|191074.4|190984.4|191134.2|191044.2|191073.8|190983.8|848
1709055900000|2024-02-27 17:45:00|191074.2|190984.2|191089.7|190999.7|191099|191009|191066.3|190976.3|748
1709056200000|2024-02-27 17:50:00|191090.1|191000.1|190921.2|190831.2|191090.1|191000.1|190911.5|190821.5|879
1709056500000|2024-02-27 17:55:00|190923.1|190833.1|191021.5|190931.5|191046.7|190956.7|190922.7|190832.7|853
1709056800000|2024-02-27 18:00:00|191021.4|190931.4|190873.1|190783.1|191070.4|190980.4|190846|190756|963
1709057100000|2024-02-27 18:05:00|190875.8|190785.8|190770.4|190680.4|190902.4|190785.8|190763.6|190673.6|870
1709057400000|2024-02-27 18:10:00|190770.2|190680.2|190688.8|190598.8|190786.3|190696.3|190674.9|190584.9|882
1709057700000|2024-02-27 18:15:00|190688.2|190598.2|190677.7|190587.7|190711.3|190621.3|190673.1|190583.1|773
1709058000000|2024-02-27 18:20:00|190676.3|190586.3|190691|190601|190717.5|190627.5|190673.1|190583.1|765
1709058300000|2024-02-27 18:25:00|190691.4|190601.4|190709.7|190619.7|190729.8|190624.7|190678.2|190572.9|703
1709058600000|2024-02-27 18:30:00|190709.4|190619.4|190713|190623|190717|190627|190697.5|190607.5|576
1709058900000|2024-02-27 18:35:00|190712.8|190622.8|190707.4|190617.4|190718.9|190628.9|190700.6|190610.6|621
1709059200000|2024-02-27 18:40:00|190708.6|190618.6|190763.2|190673.2|190777.4|190687.4|190698.3|190608.3|610
1709059500000|2024-02-27 18:45:00|190763.3|190673.3|190782.4|190692.4|190817.4|190727.4|190762.4|190672.4|720
1709059800000|2024-02-27 18:50:00|190781.4|190691.4|190793.1|190703.1|190816|190726|190769.8|190679.8|793
1709060100000|2024-02-27 18:55:00|190793.2|190703.2|190789.2|190699.2|190808.2|190718.2|190779.6|190689.6|605
1709060400000|2024-02-27 19:00:00|190788.8|190698.8|190749.7|190619.7|190816|190698.8|190734.2|190614.1|654
1709060700000|2024-02-27 19:05:00|190751.1|190621.1|190723.9|190593.9|190758.9|190628.9|190660.7|190530.7|720
1709061000000|2024-02-27 19:10:00|190724.1|190594.1|190780.5|190690.5|190782.1|190692.1|190714|190584|785
1709061300000|2024-02-27 19:15:00|190780.3|190690.3|190814.8|190684.8|190824.5|190706.3|190776.5|190678.9|825
1709061600000|2024-02-27 19:20:00|190815|190685|190911|190781|190967.6|190837.6|190813.6|190683.6|876
1709061900000|2024-02-27 19:25:00|190910.3|190780.3|190854.5|190724.5|190932.4|190802.4|190842.7|190712.7|865
1709062200000|2024-02-27 19:30:00|190852.4|190722.4|190803|190673|190857.7|190727.7|190803|190673|792
1709062500000|2024-02-27 19:35:00|190804.4|190674.4|190822.2|190692.2|190823.9|190693.9|190803.6|190673.6|744
1709062800000|2024-02-27 19:40:00|190822.5|190692.5|190815.3|190685.3|190856.6|190726.6|190814.4|190684.4|710
1709063100000|2024-02-27 19:45:00|190815.4|190685.4|190865.4|190735.4|190900.6|190770.6|190815.4|190685.4|686
1709063400000|2024-02-27 19:50:00|190865.1|190735.1|190847.2|190717.2|190885.2|190755.2|190834.6|190704.6|663
1709063700000|2024-02-27 19:55:00|190847.3|190717.3|190871.9|190741.9|190946.9|190816.9|190819.9|190689.9|801
1709064000000|2024-02-27 20:00:00|190871.6|190741.6|190874.8|190744.8|190885.3|190755.3|190869.5|190739.5|473
1709064300000|2024-02-27 20:05:00|190874.7|190744.7|190905.2|190775.2|190932.4|190802.4|190873.6|190743.6|668
1709064600000|2024-02-27 20:10:00|190906|190776|190916.9|190786.9|190925.9|190795.9|190868.2|190738.2|554
1709064900000|2024-02-27 20:15:00|190916.8|190786.8|190944.5|190814.5|190946.2|190816.2|190894.1|190764.1|298
1709065200000|2024-02-27 20:20:00|190944.6|190814.6|190904.6|190774.6|190948.4|190818.4|190862.9|190732.9|391
1709065500000|2024-02-27 20:25:00|190904.7|190774.7|190908.7|190778.7|190920.3|190790.3|190902.3|190772.3|284
1709065800000|2024-02-27 20:30:00|190908.4|190778.4|190860.3|190770.3|190911|190781|190830.4|190700.4|438
1709066100000|2024-02-27 20:35:00|190860.2|190770.2|190845.3|190755.3|190860.5|190770.5|190843.5|190753.5|453
1709066400000|2024-02-27 20:40:00|190845.7|190755.7|190855.2|190765.2|190858|190768|190843.6|190753.6|520
1709066700000|2024-02-27 20:45:00|190856.2|190766.2|190874.5|190784.5|190875.5|190785.5|190851.3|190761.3|752
1709067000000|2024-02-27 20:50:00|190891.9|190761.9|190905.2|190775.2|190907.9|190777.9|190888.2|190758.2|628
1709067300000|2024-02-27 20:55:00|190904|190774|190951.9|190821.9|190952.8|190822.8|190904|190774|443
1709067600000|2024-02-27 21:00:00|190952.4|190822.4|190923.6|190793.6|190985.4|190877.2|190919.1|190793.3|315
1709067900000|2024-02-27 21:05:00|190924.1|190794.1|190909|190779|190931.2|190801.2|190884.3|190754.3|182
1709068200000|2024-02-27 21:10:00|190909.4|190779.4|190923.6|190793.6|190924.9|190794.9|190907.2|190777.2|141
1709068500000|2024-02-27 21:15:00|190923.3|190793.3|190926|190796|190927|190797|190921.4|190791.4|116
1709068800000|2024-02-27 21:20:00|190925.8|190795.8|190927|190797|190935.1|190805.1|190922.7|190792.7|113
1709069100000|2024-02-27 21:25:00|190926.9|190796.9|190934.9|190804.9|190974.2|190844.2|190924.8|190794.8|126
1709069400000|2024-02-27 21:30:00|190935|190805|190975.3|190845.3|190977.9|190847.9|190934.2|190804.2|140
1709069700000|2024-02-27 21:35:00|190974.4|190844.4|190971.9|190841.9|190980.1|190850.1|190956.2|190826.2|113
1709070000000|2024-02-27 21:40:00|190971.6|190841.6|190965.6|190835.6|190974.3|190844.3|190964.6|190834.6|123
1709070300000|2024-02-27 21:45:00|190965.2|190835.2|190970.1|190840.1|190970.4|190840.4|190965.1|190835.1|105
1709070600000|2024-02-27 21:50:00|190970|190840|190970.6|190840.6|190979|190849|190964.6|190834.6|70
1709070900000|2024-02-27 21:55:00|190974.1|190844.1|191117|190836.4|191194.8|190895.8|190973.2|190823.7|158
1709071200000|2024-02-27 22:00:00|191127.6|190812.5|191180|190838|191182|190840|191127.6|190812.5|21
1709071500000|2024-02-27 22:05:00|191178.3|190836.3|191172.9|190830.9|191186.4|190844.4|191172.4|190830.4|19
1709071800000|2024-02-27 22:10:00|191158|190816|191115.5|190773.5|191166|190824|191115.4|190773.4|31
1709072100000|2024-02-27 22:15:00|191115.3|190773.3|191138|190796|191138.2|190796.2|191115.3|190773.3|21
1709072400000|2024-02-27 22:20:00|191138.1|190796.1|191130.7|190788.7|191138.4|190796.4|191129.6|190787.6|13
1709072700000|2024-02-27 22:25:00|191130.6|190788.6|191138.9|190796.9|191138.9|190796.9|191130.1|190788.1|7
1709073000000|2024-02-27 22:30:00|191140.6|190798.6|191127.9|190785.9|191142.9|190800.9|191127.9|190785.9|72
1709073300000|2024-02-27 22:35:00|191127.8|190785.8|191140|190798|191140|190798|191127.8|190785.8|30
1709073600000|2024-02-27 22:40:00|191139.9|190797.9|191136.9|190794.9|191141.3|190799.3|191136.9|190794.9|10
1709073900000|2024-02-27 22:45:00|191141|190799|191137.2|190795.2|191142.2|190800.2|191134.6|190792.6|29
1709074200000|2024-02-27 22:50:00|191137|190795|191138.5|190796.5|191139.4|190797.4|191133.3|190791.3|51
1709074500000|2024-02-27 22:55:00|191138.4|190796.4|191137.2|190795.2|191139.1|190797.1|191124.9|190782.9|31
1709074800000|2024-02-27 23:00:00|191139.7|190797.7|191182.1|190840.1|191196.2|190854.2|191107.7|190765.7|170
1709075100000|2024-02-27 23:05:00|191181.8|190839.8|191181.3|190839.3|191223.8|190881.8|191141|190799|75
1709075400000|2024-02-27 23:10:00|191181.6|190839.6|191190.9|190848.9|191193.9|190851.9|191174.3|190832.3|65
1709075700000|2024-02-27 23:15:00|191192.4|190850.4|191182.7|190840.7|191203.1|190861.1|191176.7|190834.7|62
1709076000000|2024-02-27 23:20:00|191182.4|190840.4|191181|190839|191224|190882|191181|190839|82
1709076300000|2024-02-27 23:25:00|191181.3|190839.3|191176|190834|191225.2|190883.2|191175.5|190833.5|56
1709076600000|2024-02-27 23:30:00|191181.1|190839.1|191224.8|190882.8|191225.7|190883.7|191176.1|190834.1|59
1709076900000|2024-02-27 23:35:00|191185.2|190843.2|191188.6|190846.6|191225.6|190883.6|191178|190836|90
1709077200000|2024-02-27 23:40:00|191208.7|190866.7|191188.8|190846.8|191211.3|190869.3|191176.2|190834.2|56
1709077500000|2024-02-27 23:45:00|191207.2|190865.2|191200.5|190858.5|191211.6|190869.6|191181.5|190839.5|84
1709077800000|2024-02-27 23:50:00|191184.9|190842.9|191174.9|190832.9|191214.4|190872.4|191142.8|190800.8|85
1709078100000|2024-02-27 23:55:00|191175.3|190833.3|191142|190819.7|191175.6|190833.6|191133.3|190803|154
1709078400000|2024-02-28 00:00:00|191141.8|190819.6|191077.5|190874|191147.2|190907.4|191022.4|190819.5|330
1709078700000|2024-02-28 00:05:00|191077.8|190874.3|191097.1|190862.6|191121.1|190915.5|191027.5|190853.8|292
1709079000000|2024-02-28 00:10:00|191097.2|190862.3|191041.3|190911.3|191116.9|190911.9|191021.7|190858.6|201
1709079300000|2024-02-28 00:15:00|191040.3|190910.3|191039.8|190909.8|191099.7|190914.8|191020.6|190859.9|216
1709079600000|2024-02-28 00:20:00|191039.4|190909.4|191026.6|190896.6|191085.2|190913.9|191022|190866.7|180
1709079900000|2024-02-28 00:25:00|191026.7|190896.7|191068.8|190853.9|191103.6|190901.6|191026.5|190834.9|232
1709080200000|2024-02-28 00:30:00|191070.7|190867.1|191065.4|190852|191120.9|190901.7|191015.4|190831.2|327
1709080500000|2024-02-28 00:35:00|191026.4|190896.4|191018.6|190888.6|191031|190901|191012.7|190882.7|176
1709080800000|2024-02-28 00:40:00|191018.1|190888.1|190974.8|190844.8|191062.5|190896.9|190953.8|190789.8|247
1709081100000|2024-02-28 00:45:00|190974.7|190844.7|190966.3|190836.3|191013.6|190849|190961.8|190793.5|139
1709081400000|2024-02-28 00:50:00|190965.1|190835.1|190963.7|190833.7|191015.2|190847.7|190955.4|190798.7|169
1709081700000|2024-02-28 00:55:00|190963.8|190833.8|190983|190853|191007.4|190877.4|190956.1|190826.1|179
1709082000000|2024-02-28 01:00:00|190988.3|190858.3|191021.5|190891.5|191070.4|190921.2|190963.8|190808.1|487
1709082300000|2024-02-28 01:05:00|191020.4|190890.4|191028.6|190898.6|191036.3|190906.3|191006.1|190876.1|416
1709082600000|2024-02-28 01:10:00|191029.5|190899.5|191011.5|190881.5|191045.3|190915.3|191000.6|190870.6|456
1709082900000|2024-02-28 01:15:00|191011.3|190881.3|191020.8|190890.8|191026.9|190896.9|191000.5|190870.5|408
1709083200000|2024-02-28 01:20:00|191021.1|190891.1|191009.5|190879.5|191023.9|190893.9|190990.3|190860.3|358
1709083500000|2024-02-28 01:25:00|191009.8|190879.8|191020.5|190890.5|191022.5|190892.5|191000.5|190870.5|284
1709083800000|2024-02-28 01:30:00|191020.1|190890.1|191021.1|190891.1|191023.6|190893.6|191004.5|190874.5|307
1709084100000|2024-02-28 01:35:00|191021.3|190891.3|191016.8|190886.8|191041|190911|191005.8|190875.8|426
1709084400000|2024-02-28 01:40:00|191018.7|190888.7|190997.5|190867.5|191029|190899|190994.9|190864.9|314
1709084700000|2024-02-28 01:45:00|190997.4|190867.4|190869.3|190739.3|190997.4|190867.4|190861.4|190731.4|277
1709085000000|2024-02-28 01:50:00|190869.4|190739.4|190933.7|190803.7|190947.4|190817.4|190857.1|190727.1|668
1709085300000|2024-02-28 01:55:00|190924.6|190794.6|190915|190785|190955.6|190825.6|190906.1|190776.1|342
1709085600000|2024-02-28 02:00:00|190913.9|190783.9|190961.1|190831.1|190963.3|190833.3|190899.8|190769.8|263
1709085900000|2024-02-28 02:05:00|190962|190832|191064.6|190934.6|191081.4|190951.4|190962|190832|367
1709086200000|2024-02-28 02:10:00|191064.9|190934.9|191021.2|190891.2|191076.7|190946.7|191016.2|190886.2|361
1709086500000|2024-02-28 02:15:00|191021.3|190891.3|191039.2|190909.2|191044.3|190914.3|191018.2|190888.2|258
1709086800000|2024-02-28 02:20:00|191039.3|190909.3|191033.2|190903.2|191062.7|190932.7|191016.2|190886.2|562
1709087100000|2024-02-28 02:25:00|191033.4|190903.4|191044.5|190914.5|191052.3|190922.3|191026.2|190896.2|534
1709087400000|2024-02-28 02:30:00|191039.6|190909.6|191028.2|190898.2|191063.7|190933.7|191026.5|190896.5|435
1709087700000|2024-02-28 02:35:00|191028.3|190898.3|191041.4|190911.4|191067.6|190937.6|191021.9|190891.9|332
1709088000000|2024-02-28 02:40:00|191041.7|190911.7|191068.4|190938.4|191070.3|190940.3|191035.7|190905.7|279
1709088300000|2024-02-28 02:45:00|191068.3|190938.3|191040.8|190910.8|191071.9|190941.9|191035.2|190905.2|545
1709088600000|2024-02-28 02:50:00|191043.3|190913.3|191085|190955|191085.9|190955.9|191032.2|190902.2|504
1709088900000|2024-02-28 02:55:00|191086.1|190956.1|191083.2|190953.2|191092.4|190962.4|191073.7|190943.7|236
1709089200000|2024-02-28 03:00:00|191083|190953|191082.2|190952.2|191083.4|190953.4|191075|190945|174
1709089500000|2024-02-28 03:05:00|191082|190952|191133.3|191003.3|191143.2|191013.2|191082|190952|254
1709089800000|2024-02-28 03:10:00|191133|191003|191193.3|191063.3|191197.3|191067.3|191129.7|190999.7|213
1709090100000|2024-02-28 03:15:00|191193.4|191063.4|191313|191183|191332.8|191202.8|191193.4|191063.4|456
1709090400000|2024-02-28 03:20:00|191310.6|191180.6|191301.4|191171.4|191310.6|191180.6|191279.2|191149.2|224
1709090700000|2024-02-28 03:25:00|191301.2|191171.2|191303.7|191173.7|191307.4|191177.4|191291|191161|251
1709091000000|2024-02-28 03:30:00|191302.7|191172.7|191297|191167|191306.7|191176.7|191284|191154|242
1709091300000|2024-02-28 03:35:00|191297.1|191167.1|191290.8|191160.8|191297.7|191167.7|191272.6|191142.6|176
1709091600000|2024-02-28 03:40:00|191290.6|191160.6|191304|191174|191304.1|191174.1|191288.2|191158.2|138
1709091900000|2024-02-28 03:45:00|191304.2|191174.2|191305.5|191175.5|191308.1|191178.1|191289.7|191159.7|155
1709092200000|2024-02-28 03:50:00|191305.6|191175.6|191292.9|191162.9|191310.3|191180.3|191288.1|191158.1|137
1709092500000|2024-02-28 03:55:00|191291.6|191161.6|191284.3|191154.3|191308.9|191178.9|191271.6|191141.6|225
1709092800000|2024-02-28 04:00:00|191286.7|191156.7|191288.9|191158.9|191294.9|191164.9|191270.2|191140.2|188
1709093100000|2024-02-28 04:05:00|191290.8|191160.8|191312.4|191182.4|191349|191219|191286|191156|164
1709093400000|2024-02-28 04:10:00|191312.5|191182.5|191318.4|191188.4|191327.9|191197.9|191310.2|191180.2|134
1709093700000|2024-02-28 04:15:00|191322.6|191192.6|191321.5|191191.5|191326|191196|191316.6|191186.6|131
1709094000000|2024-02-28 04:20:00|191321|191191|191319|191189|191327.8|191197.8|191312.7|191182.7|164
1709094300000|2024-02-28 04:25:00|191318.7|191188.7|191314.4|191184.4|191324.2|191194.2|191306.7|191176.7|259
1709094600000|2024-02-28 04:30:00|191314.5|191184.5|191328.9|191198.9|191328.9|191198.9|191314.1|191184.1|187
1709094900000|2024-02-28 04:35:00|191328.6|191198.6|191324.3|191194.3|191328.6|191198.6|191307|191177|95
1709095200000|2024-02-28 04:40:00|191328.2|191198.2|191320.2|191190.2|191333.7|191203.7|191316.9|191186.9|112
1709095500000|2024-02-28 04:45:00|191320.4|191190.4|191324.5|191194.5|191332.7|191202.7|191314.7|191184.7|126
1709095800000|2024-02-28 04:50:00|191324.7|191194.7|191333.5|191203.5|191333.5|191203.5|191323|191193|160
1709096100000|2024-02-28 04:55:00|191328.4|191198.4|191390.6|191260.6|191399.1|191269.1|191324.9|191194.9|137
1709096400000|2024-02-28 05:00:00|191390.5|191260.5|191391.2|191261.2|191400.8|191270.8|191387.6|191257.6|210
1709096700000|2024-02-28 05:05:00|191391.6|191261.6|191406.6|191276.6|191408|191278|191391.3|191261.3|103
1709097000000|2024-02-28 05:10:00|191403.9|191273.9|191392.5|191262.5|191418.6|191288.6|191388.1|191258.1|166
1709097300000|2024-02-28 05:15:00|191392.7|191262.7|191388|191258|191401.7|191271.7|191387.5|191257.5|118
1709097600000|2024-02-28 05:20:00|191388.5|191258.5|191400.8|191270.8|191408|191278|191384.3|191254.3|167
1709097900000|2024-02-28 05:25:00|191400.4|191270.4|191507.8|191377.8|191516.4|191386.4|191391.2|191261.2|294
1709098200000|2024-02-28 05:30:00|191505.3|191375.3|191500.8|191370.8|191621.6|191491.6|191500.3|191370.3|447
1709098500000|2024-02-28 05:35:00|191500.6|191370.6|191496.1|191366.1|191501.8|191371.8|191486.3|191356.3|202
1709098800000|2024-02-28 05:40:00|191493.6|191363.6|191413.9|191283.9|191502.2|191372.2|191402.6|191272.6|217
1709099100000|2024-02-28 05:45:00|191414.1|191284.1|191413.2|191283.2|191425|191295|191401.1|191271.1|327
1709099400000|2024-02-28 05:50:00|191412.9|191282.9|191442.5|191312.5|191532.7|191402.7|191412.9|191282.9|520
1709099700000|2024-02-28 05:55:00|191443.4|191313.4|191488.7|191358.7|191529.6|191399.6|191436.5|191306.5|407
1709100000000|2024-02-28 06:00:00|191488.4|191358.4|191448.5|191318.5|191490.2|191360.2|191426.9|191296.9|379
1709100300000|2024-02-28 06:05:00|191448.4|191318.4|191444.5|191314.5|191456|191326|191429.2|191299.2|382
1709100600000|2024-02-28 06:10:00|191443|191313|191424|191294|191458.8|191328.8|191423.1|191293.1|315
1709100900000|2024-02-28 06:15:00|191424.3|191294.3|191408.9|191278.9|191426.7|191296.7|191376.1|191246.1|392
1709101200000|2024-02-28 06:20:00|191408.3|191278.3|191416.7|191286.7|191430.4|191300.4|191408.3|191278.3|242
1709101500000|2024-02-28 06:25:00|191416.8|191286.8|191397|191267|191416.8|191286.8|191394.6|191264.6|193
1709101800000|2024-02-28 06:30:00|191396.3|191266.3|191392.9|191262.9|191403.2|191273.2|191390|191260|177
1709102100000|2024-02-28 06:35:00|191392.7|191262.7|191560.6|191430.6|191560.6|191430.6|191390.5|191260.5|227
1709102400000|2024-02-28 06:40:00|191565.7|191435.7|191697.6|191567.6|191713.6|191583.6|191561.1|191431.1|805
1709102700000|2024-02-28 06:45:00|191697.8|191567.8|191743.3|191613.3|191809.3|191679.3|191697.8|191567.8|754
1709103000000|2024-02-28 06:50:00|191743.7|191613.7|191838.6|191708.6|191847.8|191717.8|191713.2|191583.2|694
1709103300000|2024-02-28 06:55:00|191838.8|191708.8|191828.6|191698.6|191839.7|191709.7|191791.1|191661.1|449
1709103600000|2024-02-28 07:00:00|191831.8|191701.8|191687.4|191557.4|191844.7|191714.7|191666.5|191536.5|835
1709103900000|2024-02-28 07:05:00|191688.9|191558.9|191803.7|191673.7|191831.7|191701.7|191681|191551|1004
1709104200000|2024-02-28 07:10:00|191803.5|191673.5|191763.9|191633.9|191811.8|191692.6|191723.3|191622.9|832
1709104500000|2024-02-28 07:15:00|191760.3|191630.3|191641.8|191551.8|191802.7|191672.7|191608.4|191518.4|761
1709104800000|2024-02-28 07:20:00|191641.2|191551.2|191606|191476|191738|191608|191577.2|191464.1|737
1709105100000|2024-02-28 07:25:00|191605.3|191475.3|191770.9|191640.9|191770.9|191640.9|191581.8|191472.7|765
1709105400000|2024-02-28 07:30:00|191771|191641|191708.5|191578.5|191772.3|191665.6|191670.3|191564.8|937
1709105700000|2024-02-28 07:35:00|191708.9|191578.9|191735.8|191645.8|191772.6|191682.6|191694.1|191564.1|835
1709106000000|2024-02-28 07:40:00|191735.6|191645.6|191764.1|191674.1|191775.9|191685.9|191699.1|191609.1|727
1709106300000|2024-02-28 07:45:00|191763.9|191673.9|191726.7|191636.7|191770.6|191674.2|191722|191592|849
1709106600000|2024-02-28 07:50:00|191725.9|191635.9|191739|191649|191747.9|191657.9|191663.7|191555.7|913
1709106900000|2024-02-28 07:55:00|191740|191650|191754.6|191664.6|191757.8|191667.8|191725.2|191635.2|849
1709107200000|2024-02-28 08:00:00|191754.4|191664.4|191771.1|191681.1|191814.4|191724.4|191739.3|191649.3|917
1709107500000|2024-02-28 08:05:00|191770.7|191680.7|191751.2|191661.2|191844|191754|191746.9|191656.9|558
1709107800000|2024-02-28 08:10:00|191751.1|191661.1|191802.6|191712.6|191837.8|191747.8|191749|191659|889
1709108100000|2024-02-28 08:15:00|191803|191713|191831.7|191741.7|191840.4|191750.4|191789.3|191699.3|814
1709108400000|2024-02-28 08:20:00|191831.4|191741.4|191917.8|191827.8|191961.5|191871.5|191829.9|191739.9|825
1709108700000|2024-02-28 08:25:00|191918.7|191828.7|191944.9|191854.9|191949.8|191859.8|191880.8|191790.8|827
1709109000000|2024-02-28 08:30:00|191944.6|191854.6|191993.8|191903.8|192008.9|191918.9|191913.5|191823.5|776
1709109300000|2024-02-28 08:35:00|191991.5|191901.5|192066.4|191976.4|192070.6|191980.6|191985.6|191895.6|681
1709109600000|2024-02-28 08:40:00|192066.3|191976.3|192207.8|192117.8|192210.3|192120.3|192064.5|191974.5|824
1709109900000|2024-02-28 08:45:00|192206.7|192116.7|192233.5|192143.5|192297|192207|192194|192104|831
1709110200000|2024-02-28 08:50:00|192232.8|192142.8|192341.3|192251.3|192370.8|192280.8|192179.7|192089.7|865
1709110500000|2024-02-28 08:55:00|192341.5|192251.5|192512.5|192382.5|192523.3|192393.3|192332.5|192242.5|964
1709110800000|2024-02-28 09:00:00|192513.9|192383.9|192350.3|192260.3|192538.3|192421.1|192325.2|192235.2|874
1709111100000|2024-02-28 09:05:00|192350.4|192260.4|192377.9|192287.9|192411.8|192321.8|192343.7|192237.7|709
1709111400000|2024-02-28 09:10:00|192379.4|192289.4|192500|192410|192512.4|192422.4|192377.1|192287.1|780
1709111700000|2024-02-28 09:15:00|192509.4|192419.4|192660.1|192570.1|192710.7|192620.7|192509.4|192419.4|822
1709112000000|2024-02-28 09:20:00|192661.2|192571.2|192692.1|192602.1|192730.7|192610.3|192612.7|192522.7|756
1709112300000|2024-02-28 09:25:00|192690.3|192600.3|192583.7|192493.7|192813.7|192723.7|192583.7|192493.7|853
1709112600000|2024-02-28 09:30:00|192583.6|192493.6|192766.7|192676.7|192790.2|192700.2|192583.6|192493.6|782
1709112900000|2024-02-28 09:35:00|192767.5|192677.5|192672.6|192582.6|192769.1|192679.1|192626.9|192536.9|679
1709113200000|2024-02-28 09:40:00|192672.5|192582.5|192818.5|192728.5|192824.9|192734.9|192670.8|192580.8|759
1709113500000|2024-02-28 09:45:00|192819.9|192729.9|192927.4|192837.4|192967.7|192877.7|192805.8|192715.8|804
1709113800000|2024-02-28 09:50:00|192927.3|192837.3|192951.5|192861.5|192988.6|192898.6|192927.1|192837.1|804
1709114100000|2024-02-28 09:55:00|192951.3|192861.3|192801.1|192711.1|192955.3|192865.3|192788|192698|687
1709114400000|2024-02-28 10:00:00|192800.9|192710.9|192771.7|192681.7|192801|192711|192656.1|192566.1|775
1709114700000|2024-02-28 10:05:00|192772|192682|192849.3|192759.3|192872.2|192782.2|192704.8|192614.8|852
1709115000000|2024-02-28 10:10:00|192846.9|192756.9|192800.8|192710.8|192868.4|192778.4|192766.1|192676.1|662
1709115300000|2024-02-28 10:15:00|192801.5|192711.5|192747.8|192657.8|192803.7|192713.7|192702|192612|725
1709115600000|2024-02-28 10:20:00|192747.3|192657.3|192492|192402|192751.1|192661.1|192491.4|192401.4|761
1709115900000|2024-02-28 10:25:00|192493.5|192403.5|192432.5|192342.5|192520.1|192430.1|192403|192313|567
1709116200000|2024-02-28 10:30:00|192447.1|192357.1|192605.9|192515.9|192610.2|192520.2|192447.1|192357.1|641
1709116500000|2024-02-28 10:35:00|192606.1|192516.1|192705.1|192615.1|192707.7|192617.7|192604.3|192514.3|633
1709116800000|2024-02-28 10:40:00|192704.7|192614.7|192678.7|192588.7|192753.5|192663.5|192670.9|192580.9|681
1709117100000|2024-02-28 10:45:00|192678.8|192588.8|192686.5|192596.5|192706.4|192616.4|192672.9|192582.9|616
1709117400000|2024-02-28 10:50:00|192686.8|192596.8|192513|192423|192687.9|192597.9|192508.7|192418.7|860
1709117700000|2024-02-28 10:55:00|192514.4|192424.4|192443.3|192353.3|192555.3|192465.3|192416.9|192326.9|754
1709118000000|2024-02-28 11:00:00|192443.4|192353.4|192444.6|192354.6|192530.7|192440.7|192437.8|192346.2|751
1709118300000|2024-02-28 11:05:00|192445.4|192355.4|192486.3|192396.3|192493.6|192403.6|192350.1|192231.9|716
1709118600000|2024-02-28 11:10:00|192489.5|192399.5|192636.4|192546.4|192653.8|192563.8|192485.8|192395.8|824
1709118900000|2024-02-28 11:15:00|192636.5|192546.5|192586.1|192496.1|192717.9|192627.9|192577.2|192487.2|666
1709119200000|2024-02-28 11:20:00|192585.8|192495.8|192628.7|192538.7|192636.2|192546.2|192575.9|192485.9|529
1709119500000|2024-02-28 11:25:00|192629.1|192539.1|192618|192528|192632.8|192542.8|192606.1|192516.1|805
1709119800000|2024-02-28 11:30:00|192618.1|192528.1|192640|192550|192646.4|192556.4|192606.6|192516.6|652
1709120100000|2024-02-28 11:35:00|192640.2|192550.2|192626|192536|192642.2|192552.2|192533.9|192443.9|627
1709120400000|2024-02-28 11:40:00|192626.1|192536.1|192546.5|192456.5|192635.7|192545.7|192530|192440|611
1709120700000|2024-02-28 11:45:00|192547.1|192457.1|192644.7|192554.7|192654.7|192564.7|192547.1|192457.1|554
1709121000000|2024-02-28 11:50:00|192644.8|192554.8|192687|192597|192802.9|192712.9|192636.4|192546.4|693
1709121300000|2024-02-28 11:55:00|192686.6|192596.6|192632.7|192542.7|192691.9|192601.9|192623.8|192533.8|499
1709121600000|2024-02-28 12:00:00|192635.1|192545.1|192571.2|192441.2|192649.2|192559.2|192544.9|192422.1|659
1709121900000|2024-02-28 12:05:00|192572.2|192442.2|192606.1|192516.1|192635.8|192545.8|192567.9|192441.1|631
1709122200000|2024-02-28 12:10:00|192606.6|192516.6|192548.2|192458.2|192613.6|192523.6|192538.7|192448.7|682
1709122500000|2024-02-28 12:15:00|192549.3|192459.3|192562.9|192472.9|192564.3|192474.3|192540.3|192450.3|709
1709122800000|2024-02-28 12:20:00|192562.4|192472.4|192597|192507|192618.5|192528.5|192561.2|192471.2|838
1709123100000|2024-02-28 12:25:00|192597.2|192507.2|192566.8|192476.8|192597.4|192507.4|192527.2|192437.2|769
1709123400000|2024-02-28 12:30:00|192567.5|192477.5|192577.6|192487.6|192604.9|192514.9|192528.2|192438.2|795
1709123700000|2024-02-28 12:35:00|192579.2|192489.2|192542.1|192452.1|192598.8|192508.8|192541.8|192451.8|732
1709124000000|2024-02-28 12:40:00|192543.5|192453.5|192540|192450|192548.5|192458.5|192534.9|192444.9|786
1709124300000|2024-02-28 12:45:00|192540.9|192450.9|192455.7|192365.7|192548.1|192458.1|192455.7|192365.7|794
1709124600000|2024-02-28 12:50:00|192455.8|192365.8|192493.2|192403.2|192513.9|192423.9|192436.4|192346.4|860
1709124900000|2024-02-28 12:55:00|192493|192403|192500.5|192410.5|192555.3|192465.3|192399.5|192309.5|830
1709125200000|2024-02-28 13:00:00|192512.7|192422.7|192413|192323|192534.3|192444.3|192409|192319|798
1709125500000|2024-02-28 13:05:00|192410.9|192320.9|192376.4|192286.4|192427.3|192337.3|192331.1|192241.1|801
1709125800000|2024-02-28 13:10:00|192376.7|192286.7|191987.5|191897.5|192391.3|192301.3|191979.8|191889.8|895
1709126100000|2024-02-28 13:15:00|191989.1|191899.1|191932.9|191842.9|192001.5|191911.5|191867.3|191777.3|922
1709126400000|2024-02-28 13:20:00|191932|191842|191938.9|191848.9|191955.2|191865.2|191828.3|191738.3|884
1709126700000|2024-02-28 13:25:00|191935|191845|192133|191827.6|192133|191899.6|191919.1|191821.3|785
1709127000000|2024-02-28 13:30:00|192136.3|191794.3|191877.2|191787.2|192177|191939.2|191830.6|191723.6|938
1709127300000|2024-02-28 13:35:00|191876.2|191786.2|191714|191624|191884.6|191794.6|191681.2|191591.2|1024
1709127600000|2024-02-28 13:40:00|191714.2|191624.2|191910.2|191820.2|191944.5|191854.5|191704.7|191614.7|1011
1709127900000|2024-02-28 13:45:00|191909.7|191819.7|191855.7|191765.7|191960.6|191870.6|191794.6|191704.6|1013
1709128200000|2024-02-28 13:50:00|191855.9|191765.9|191890.3|191800.3|191910.9|191820.9|191705.7|191615.7|939
1709128500000|2024-02-28 13:55:00|191892.5|191802.5|192066.2|191976.2|192076.3|191986.3|191890.3|191800.3|910
1709128800000|2024-02-28 14:00:00|192066.3|191976.3|191948.2|191818.2|192118.2|192028.2|191933.6|191805.6|1058
1709129100000|2024-02-28 14:05:00|191947.9|191817.9|191975.6|191885.6|191994.6|191904.6|191876.1|191786.1|960
1709129400000|2024-02-28 14:10:00|191975.8|191885.8|192198.7|192108.7|192198.9|192108.9|191974.8|191884.8|989
1709129700000|2024-02-28 14:15:00|192198.8|192108.8|192073.9|191983.9|192198.8|192108.8|192053|191963|956
1709130000000|2024-02-28 14:20:00|192074.7|191984.7|192009.8|191919.8|192086.1|191996.1|191984.4|191894.4|931
1709130300000|2024-02-28 14:25:00|192008.4|191918.4|191958.4|191868.4|192020.7|191930.7|191877.3|191787.3|950
1709130600000|2024-02-28 14:30:00|191962.9|191872.9|191978.1|191888.1|191989.7|191899.7|191898.1|191808.1|880
1709130900000|2024-02-28 14:35:00|191979.2|191889.2|191993.8|191903.8|192037|191947|191974.8|191884.8|888
1709131200000|2024-02-28 14:40:00|191994.6|191904.6|192014.9|191924.9|192072.2|191982.2|191955.6|191865.6|864
1709131500000|2024-02-28 14:45:00|192015.1|191925.1|192029.3|191939.3|192052.1|191962.1|191991.3|191901.3|931
1709131800000|2024-02-28 14:50:00|192026.2|191936.2|192102.5|192012.5|192104.8|192014.8|192004.4|191914.4|901
1709132100000|2024-02-28 14:55:00|192101.2|192011.2|192156.8|192066.8|192177.8|192087.8|192098.8|192008.8|940
1709132400000|2024-02-28 15:00:00|192155.8|192065.8|192383.5|192293.5|192389.4|192299.4|192136.7|192046.7|911
1709132700000|2024-02-28 15:05:00|192383.1|192293.1|192412.6|192322.6|192512.1|192422.1|192353.8|192263.8|1021
1709133000000|2024-02-28 15:10:00|192412.5|192322.5|192393.7|192303.7|192499.8|192409.8|192393.7|192303.7|963
1709133300000|2024-02-28 15:15:00|192387|192297|192361.9|192271.9|192389.2|192299.2|192309.3|192219.3|808
1709133600000|2024-02-28 15:20:00|192362|192272|192376.2|192286.2|192451.1|192361.1|192356.6|192266.6|833
1709133900000|2024-02-28 15:25:00|192378.2|192288.2|192447.6|192357.6|192447.9|192357.9|192354.4|192264.4|848
1709134200000|2024-02-28 15:30:00|192447.2|192357.2|192389.3|192299.3|192466.5|192376.5|192374.6|192284.6|771
1709134500000|2024-02-28 15:35:00|192389.4|192299.4|192349.6|192259.6|192422.6|192332.6|192303.8|192213.8|885
1709134800000|2024-02-28 15:40:00|192349.9|192259.9|192563.3|192473.3|192579.8|192489.8|192347.7|192257.7|788
1709135100000|2024-02-28 15:45:00|192566.8|192476.8|192753.3|192663.3|192780.4|192690.4|192557.8|192467.8|770
1709135400000|2024-02-28 15:50:00|192756.5|192666.5|192787.3|192697.3|192811.9|192721.9|192754.5|192664.5|821
1709135700000|2024-02-28 15:55:00|192789.6|192699.6|192682.8|192592.8|192789.6|192699.6|192663.3|192573.3|789
1709136000000|2024-02-28 16:00:00|192682.5|192592.5|192518.4|192428.4|192682.6|192592.6|192478|192388|946
1709136300000|2024-02-28 16:05:00|192513.5|192423.5|192567.6|192477.6|192571.8|192481.8|192421.6|192331.6|994
1709136600000|2024-02-28 16:10:00|192568.2|192478.2|192525.6|192435.6|192571.3|192481.3|192518.8|192428.8|903
1709136900000|2024-02-28 16:15:00|192521.9|192431.9|192585.1|192495.1|192618.7|192528.7|192512.4|192422.4|969
1709137200000|2024-02-28 16:20:00|192591.9|192501.9|192968|192878|192968.2|192878.2|192585.8|192495.8|890
1709137500000|2024-02-28 16:25:00|192967.9|192877.9|192975.9|192885.9|193191.9|193101.9|192967.3|192877.3|855
1709137800000|2024-02-28 16:30:00|192974.6|192884.6|193234|193144|193240.7|193150.7|192945.3|192830.5|928
1709138100000|2024-02-28 16:35:00|193235.7|193145.7|193221.3|193131.3|193280.9|193190.9|193169.2|193079.2|712
1709138400000|2024-02-28 16:40:00|193220.9|193130.9|193121.7|193031.7|193264.2|193174.2|193120.6|193030.6|731
1709138700000|2024-02-28 16:45:00|193120.1|193030.1|192965|192875|193121.4|193031.4|192965|192875|706
1709139000000|2024-02-28 16:50:00|192965.7|192875.7|192959.2|192869.2|193069.1|192979.1|192951.7|192861.7|769
1709139300000|2024-02-28 16:55:00|192959.3|192869.3|192808.6|192718.6|192961.1|192871.1|192807|192717|717
1709139600000|2024-02-28 17:00:00|192812|192722|192771.5|192681.5|192909|192819|192760.6|192670.6|939
1709139900000|2024-02-28 17:05:00|192772.5|192682.5|192878.8|192748.8|192892.3|192782.7|192708.7|192603.8|890
1709140200000|2024-02-28 17:10:00|192878.6|192748.6|192867.2|192777.2|192883.6|192779.6|192763.3|192673.3|877
1709140500000|2024-02-28 17:15:00|192869.1|192779.1|192838|192748|192872|192782|192814.4|192724.4|769
1709140800000|2024-02-28 17:20:00|192837.6|192747.6|192917.3|192787.3|192919.6|192817.6|192837.6|192747.6|700
1709141100000|2024-02-28 17:25:00|192917.1|192787.1|192910.7|192780.7|192921.5|192791.5|192891.4|192761.4|705
1709141400000|2024-02-28 17:30:00|192910.8|192780.8|192939.3|192809.3|192978|192848|192910.3|192780.3|799
1709141700000|2024-02-28 17:35:00|192939.6|192809.6|192974.3|192844.3|192977.3|192847.3|192929.3|192799.3|578
1709142000000|2024-02-28 17:40:00|192974.5|192844.5|193006.6|192876.6|193029.7|192899.7|192971.8|192841.8|671
1709142300000|2024-02-28 17:45:00|193006.9|192876.9|192998.6|192868.6|193009.5|192879.5|192959|192829|625
1709142600000|2024-02-28 17:50:00|193000.1|192870.1|192985.8|192855.8|193009|192879|192974.3|192844.3|623
1709142900000|2024-02-28 17:55:00|192983.8|192853.8|193052.5|192922.5|193052.5|192922.5|192983.8|192853.8|711
1709143200000|2024-02-28 18:00:00|193053.6|192923.6|193053.2|192923.2|193099.2|193009.2|193029.7|192916.3|794
1709143500000|2024-02-28 18:05:00|193053.3|192923.3|193050.5|192920.5|193082|192952|193022.7|192892.7|728
1709143800000|2024-02-28 18:10:00|193050.1|192920.1|193091.6|192961.6|193096|192966|193043.9|192913.9|679
1709144100000|2024-02-28 18:15:00|193089.3|192959.3|193036.7|192906.7|193105|192975|193015.7|192885.7|732
1709144400000|2024-02-28 18:20:00|193037|192907|193035.7|192905.7|193041.8|192911.8|193023.5|192893.5|598
1709144700000|2024-02-28 18:25:00|193034.8|192904.8|193015.1|192885.1|193044.7|192914.7|193009.2|192879.2|494
1709145000000|2024-02-28 18:30:00|193015.3|192885.3|193060.3|192930.3|193071.5|192941.5|192992|192862|614
1709145300000|2024-02-28 18:35:00|193059.3|192929.3|193035.6|192905.6|193067.7|192937.7|193015|192893.3|603
1709145600000|2024-02-28 18:40:00|193035.7|192905.7|193048.2|192918.2|193064.9|192934.9|193025.7|192895.7|514
1709145900000|2024-02-28 18:45:00|193047.9|192917.9|193047.6|192917.6|193057.8|192927.8|193039.2|192909.2|447
1709146200000|2024-02-28 18:50:00|193047.5|192917.5|193038.3|192908.3|193052.2|192922.2|193025.2|192895.2|554
1709146500000|2024-02-28 18:55:00|193038.7|192908.7|193046|192916|193048|192918|193027.3|192897.3|543
1709146800000|2024-02-28 19:00:00|193046.5|192916.5|193038|192908|193066.7|192967.6|193025.2|192904.6|599
1709147100000|2024-02-28 19:05:00|193038.1|192908.1|193039.2|192909.2|193051.1|192921.1|193035.7|192905.7|507
1709147400000|2024-02-28 19:10:00|193040.8|192910.8|193039.5|192909.5|193061.5|192931.5|193022.8|192892.8|552
1709147700000|2024-02-28 19:15:00|193039.6|192909.6|193014.1|192884.1|193041.3|192911.3|193012.5|192882.5|580
1709148000000|2024-02-28 19:20:00|193014.2|192884.2|193018.1|192888.1|193023.9|192893.9|192997|192867|472
1709148300000|2024-02-28 19:25:00|193017.7|192887.7|193024.3|192894.3|193030.8|192900.8|193012.9|192882.9|413
1709148600000|2024-02-28 19:30:00|193024.5|192894.5|193051.4|192961.4|193059.9|192961.8|193024.5|192894.5|464
1709148900000|2024-02-28 19:35:00|193051.3|192961.3|193135.4|193045.4|193146.1|193056.1|193051.3|192961.3|629
1709149200000|2024-02-28 19:40:00|193135.7|193045.7|193134.8|193004.8|193142.4|193052.4|193112.3|192997.2|539
1709149500000|2024-02-28 19:45:00|193134.9|193004.9|193178.9|193048.9|193188.4|193058.4|193128.1|192998.1|525
1709149800000|2024-02-28 19:50:00|193179.2|193049.2|193118.4|192988.4|193186.1|193056.1|193114.8|192984.8|570
1709150100000|2024-02-28 19:55:00|193118.3|192988.3|193148.2|193018.2|193151.1|193021.1|193079.2|192949.2|625
1709150400000|2024-02-28 20:00:00|193151.9|193021.9|193075.7|192945.7|193186.4|193056.4|193068.1|192938.1|618
1709150700000|2024-02-28 20:05:00|193075.5|192945.5|192960.7|192830.7|193076.6|192946.6|192954.1|192824.1|532
1709151000000|2024-02-28 20:10:00|192960.2|192830.2|192976|192846|192977.3|192853.3|192938.3|192828.6|459
1709151300000|2024-02-28 20:15:00|192976.2|192846.2|192940.3|192850.3|192980.3|192851.6|192935.1|192825.5|426
1709151600000|2024-02-28 20:20:00|192941|192851|192842.4|192712.4|192969.5|192857|192823.2|192693.2|636
1709151900000|2024-02-28 20:25:00|192843.7|192713.7|192844.5|192714.5|192857.5|192727.5|192771.6|192641.6|802
1709152200000|2024-02-28 20:30:00|192845.9|192715.9|192805.1|192675.1|192887.6|192757.6|192803.2|192673.2|735
1709152500000|2024-02-28 20:35:00|192804.9|192674.9|192795.2|192665.2|192848.4|192718.4|192795.2|192665.2|680
1709152800000|2024-02-28 20:40:00|192795.7|192665.7|192877.2|192747.2|192891.1|192761.1|192783.7|192653.7|604
1709153100000|2024-02-28 20:45:00|192877.3|192747.3|192874.5|192744.5|192880.8|192750.8|192868.7|192738.7|444
1709153400000|2024-02-28 20:50:00|192874.6|192744.6|192844.5|192714.5|192898.9|192768.9|192843.9|192713.9|333
1709153700000|2024-02-28 20:55:00|192844.6|192714.6|192861.1|192731.1|192870.8|192740.8|192843.9|192713.9|337
1709154000000|2024-02-28 21:00:00|192861.2|192731.2|192978.7|192848.7|192981.8|192851.8|192858.7|192728.7|241
1709154300000|2024-02-28 21:05:00|192977.8|192847.8|192974.6|192844.6|192987.3|192857.3|192960.7|192830.7|154
1709154600000|2024-02-28 21:10:00|192974.7|192844.7|192939.9|192809.9|192975.6|192845.6|192939.3|192809.3|135
1709154900000|2024-02-28 21:15:00|192939.7|192809.7|192914.3|192784.3|192939.7|192809.7|192897.4|192767.4|251
1709155200000|2024-02-28 21:20:00|192913.7|192783.7|192909.4|192779.4|192916|192786|192908.7|192778.7|94
1709155500000|2024-02-28 21:25:00|192909.3|192779.3|192907.2|192777.2|192910.5|192780.5|192906.1|192776.1|70
1709155800000|2024-02-28 21:30:00|192907.8|192777.8|192905.7|192775.7|192910.3|192780.3|192902.6|192772.6|88
1709156100000|2024-02-28 21:35:00|192906.1|192776.1|192896.9|192766.9|192907.4|192777.4|192894.1|192764.1|67
1709156400000|2024-02-28 21:40:00|192896.4|192766.4|192890.1|192760.1|192899.9|192769.9|192887.8|192757.8|137
1709156700000|2024-02-28 21:45:00|192890|192760|192894.5|192764.5|192900.7|192770.7|192886.3|192756.3|92
1709157000000|2024-02-28 21:50:00|192894.6|192764.6|192889.5|192759.5|192895.9|192765.9|192889.5|192759.5|110
1709157300000|2024-02-28 21:55:00|192890.7|192760.7|192907.9|192599|192936|192761.1|192743.7|192401.7|506
1709157600000|2024-02-28 22:00:00|192913.1|192571.1|192782.1|192440.1|192954.1|192612.1|192769.5|192427.5|26
1709157900000|2024-02-28 22:05:00|192776|192434|192793.6|192451.6|192794.9|192452.9|192773|192431|28
1709158200000|2024-02-28 22:10:00|192800.1|192458.1|192754.1|192412.1|193067.7|192725.7|192747.6|192405.6|433
1709158500000|2024-02-28 22:15:00|192753.9|192411.9|192800|192458|192805.2|192463.2|192753.8|192411.8|63
1709158800000|2024-02-28 22:20:00|192807.7|192465.7|192803|192461|192807.7|192465.7|192803|192461|7
1709159100000|2024-02-28 22:25:00|192802.9|192460.9|192830|192488|192831.2|192489.2|192801.7|192459.7|33
1709159400000|2024-02-28 22:30:00|192818.1|192476.1|192802.7|192460.7|192820.5|192478.5|192794.2|192452.2|176
1709159700000|2024-02-28 22:35:00|192810.6|192468.6|192817.9|192475.9|192817.9|192475.9|192797.9|192455.9|144
1709160000000|2024-02-28 22:40:00|192816.9|192474.9|192799.5|192457.5|192820|192478|192795.5|192453.5|149
1709160300000|2024-02-28 22:45:00|192803.1|192461.1|192819.5|192477.5|192826.1|192484.1|192802|192460|102
1709160600000|2024-02-28 22:50:00|192824.6|192482.6|192808.5|192466.5|192827.5|192485.5|192803|192461|142
1709160900000|2024-02-28 22:55:00|192807.2|192465.2|192780.1|192438.1|192819.8|192477.8|192780.1|192438.1|119
1709161200000|2024-02-28 23:00:00|192781.5|192439.5|192807.7|192465.7|192899.8|192557.8|192779.4|192437.4|242
1709161500000|2024-02-28 23:05:00|192808.2|192466.2|192819.1|192477.1|192876.2|192534.2|192780.3|192438.3|142
1709161800000|2024-02-28 23:10:00|192818|192476|192874|192532|192894.5|192552.5|192792.2|192450.2|239
1709162100000|2024-02-28 23:15:00|192862.5|192520.5|192800.2|192458.2|192879|192537|192796.7|192454.7|101
1709162400000|2024-02-28 23:20:00|192800.1|192458.1|192857.5|192515.5|192858.5|192516.5|192790.4|192448.4|69
1709162700000|2024-02-28 23:25:00|192826.3|192484.3|192826.7|192484.7|192907.7|192565.7|192782.2|192440.2|592
1709163000000|2024-02-28 23:30:00|192825.1|192483.1|192786.5|192444.5|192859.7|192517.7|192782.8|192440.8|983
1709163300000|2024-02-28 23:35:00|192785.3|192443.3|192817.4|192475.4|192825.2|192483.2|192783.9|192441.9|1015
1709163600000|2024-02-28 23:40:00|192824.3|192482.3|192904.2|192562.2|192910.7|192568.7|192813.5|192471.5|873
1709163900000|2024-02-28 23:45:00|192904|192562|193029.9|192687.9|193030.7|192688.7|192888|192546|230
1709164200000|2024-02-28 23:50:00|193029.6|192687.6|192938.5|192690.6|193029.6|192693.7|192936.1|192662|147
1709164500000|2024-02-28 23:55:00|192938.9|192691|192939.8|192688.7|193003.3|192694.3|192821.3|192646|208
1709164800000|2024-02-29 00:00:00|192986.1|192688.1|192920.8|192578.8|192986.1|192702.6|192911.4|192575.1|359
1709165100000|2024-02-29 00:05:00|192920.6|192578.6|192808.9|192581.5|192922.1|192593.7|192800.2|192508|360
1709165400000|2024-02-29 00:10:00|192808.2|192581.1|192855.1|192547.8|192951.9|192609.9|192803.3|192512.6|371
1709165700000|2024-02-29 00:15:00|192853.9|192547.7|192949.5|192695.8|192977.9|192711.5|192780.3|192438.3|297
1709166000000|2024-02-29 00:20:00|192949.4|192695.7|192945.1|192705.7|192971.3|192710.3|192931.6|192677.9|180
1709166300000|2024-02-29 00:25:00|192945.5|192705|192946|192699.1|192974.4|192705|192932.2|192687|178
1709166600000|2024-02-29 00:30:00|192945.6|192699.4|192946.8|192698.7|192974.8|192702|192945.6|192679.5|221
1709166900000|2024-02-29 00:35:00|192947.5|192699.4|192974.9|192690.7|192975.7|192702.7|192945.2|192688.7|155
1709167200000|2024-02-29 00:40:00|192975|192692.5|192947.6|192703.2|192975.2|192710.8|192934.5|192687.7|241
1709167500000|2024-02-29 00:45:00|192947.3|192702.9|192940.6|192692.1|192975.8|192718.1|192927.8|192685.1|173
1709167800000|2024-02-29 00:50:00|192945.2|192693.6|192955.4|192684.9|192972.3|192708.1|192942.5|192682.3|249
1709168100000|2024-02-29 00:55:00|192957.2|192686.6|192941.2|192689.5|192961.1|192702.1|192940.9|192685.5|184
1709168400000|2024-02-29 01:00:00|192949|192695.3|192878|192748|192962.4|192774|192865.7|192695.3|271
1709168700000|2024-02-29 01:05:00|192871.6|192741.6|192806.8|192676.8|192871.6|192741.6|192802.4|192659.6|254
1709169000000|2024-02-29 01:10:00|192806.4|192676.4|192814.3|192684.3|192846.3|192716.3|192777.9|192647.9|440
1709169300000|2024-02-29 01:15:00|192814.4|192684.4|192867.7|192737.7|192868.6|192738.6|192788.6|192658.6|419
1709169600000|2024-02-29 01:20:00|192867.8|192737.8|192814.7|192684.7|192875|192745|192812.4|192682.4|303
1709169900000|2024-02-29 01:25:00|192814.1|192684.1|192833.2|192703.2|192856.3|192726.3|192810.1|192680.1|273
1709170200000|2024-02-29 01:30:00|192832.9|192702.9|192775.6|192645.6|192836|192706|192708.6|192578.6|470
1709170500000|2024-02-29 01:35:00|192775.8|192645.8|192662.7|192532.7|192815.3|192685.3|192601.9|192471.9|585
1709170800000|2024-02-29 01:40:00|192660.6|192530.6|192705.4|192575.4|192708.1|192578.1|192644|192514|362
1709171100000|2024-02-29 01:45:00|192705.6|192575.6|192732.4|192602.4|192739.5|192609.5|192683.9|192553.9|476
1709171400000|2024-02-29 01:50:00|192733.8|192603.8|192833.7|192703.7|192839.6|192709.6|192732.4|192602.4|651
1709171700000|2024-02-29 01:55:00|192833.8|192703.8|192836.5|192706.5|192886|192756|192827.8|192697.8|452
1709172000000|2024-02-29 02:00:00|192838|192708|192648.9|192518.9|192838|192708|192613.9|192483.9|629
1709172300000|2024-02-29 02:05:00|192650|192520|192635.9|192505.9|192667.4|192537.4|192615.6|192485.6|636
1709172600000|2024-02-29 02:10:00|192632.3|192502.3|192634.8|192504.8|192679.3|192549.3|192614.5|192484.5|706
1709172900000|2024-02-29 02:15:00|192635.3|192505.3|192630.8|192500.8|192657.8|192527.8|192514.7|192384.7|629
1709173200000|2024-02-29 02:20:00|192630.9|192500.9|192607.7|192477.7|192636.3|192506.3|192599.1|192469.1|461
1709173500000|2024-02-29 02:25:00|192607.5|192477.5|192602.7|192472.7|192611.6|192481.6|192595.2|192465.2|384
1709173800000|2024-02-29 02:30:00|192602.5|192472.5|192617.7|192487.7|192646.3|192516.3|192601.9|192471.9|347
1709174100000|2024-02-29 02:35:00|192618|192488|192618.5|192488.5|192637.6|192507.6|192602.7|192472.7|272
1709174400000|2024-02-29 02:40:00|192618.7|192488.7|192638.8|192508.8|192641.7|192511.7|192618.6|192488.6|312
1709174700000|2024-02-29 02:45:00|192636|192506|192639.3|192509.3|192654.1|192524.1|192625.9|192495.9|287
1709175000000|2024-02-29 02:50:00|192639.5|192509.5|192620.2|192490.2|192645.9|192515.9|192618.1|192488.1|265
1709175300000|2024-02-29 02:55:00|192620.5|192490.5|192590.1|192460.1|192632.7|192502.7|192582.9|192452.9|387
1709175600000|2024-02-29 03:00:00|192589.3|192459.3|192461.4|192331.4|192594|192464|192446.6|192316.6|533
1709175900000|2024-02-29 03:05:00|192461.5|192331.5|192517.5|192387.5|192520|192390|192461.4|192331.4|253
1709176200000|2024-02-29 03:10:00|192517.3|192387.3|192395.2|192265.2|192520.9|192390.9|192394.5|192264.5|536
1709176500000|2024-02-29 03:15:00|192396.3|192266.3|192404.3|192274.3|192412.6|192282.6|192390.5|192260.5|589
1709176800000|2024-02-29 03:20:00|192404.2|192274.2|192462.9|192332.9|192506.9|192376.9|192393.4|192263.4|392
1709177100000|2024-02-29 03:25:00|192462.8|192332.8|192522.5|192392.5|192523.8|192393.8|192451.9|192321.9|503
1709177400000|2024-02-29 03:30:00|192522.4|192392.4|192521|192391|192535.4|192405.4|192511.3|192381.3|355
1709177700000|2024-02-29 03:35:00|192521.2|192391.2|192491.1|192361.1|192524.9|192394.9|192486.6|192356.6|266
1709178000000|2024-02-29 03:40:00|192482.1|192352.1|192518.2|192388.2|192522.1|192392.1|192482.1|192352.1|190
1709178300000|2024-02-29 03:45:00|192517.9|192387.9|192515.2|192385.2|192518.9|192388.9|192503.3|192373.3|188
1709178600000|2024-02-29 03:50:00|192517|192387|192516.8|192386.8|192522.1|192392.1|192497.8|192367.8|168
1709178900000|2024-02-29 03:55:00|192516.9|192386.9|192517.2|192387.2|192519.9|192389.9|192502.9|192372.9|200
1709179200000|2024-02-29 04:00:00|192517.6|192387.6|192511.1|192381.1|192525.2|192395.2|192510|192380|138
1709179500000|2024-02-29 04:05:00|192511.3|192381.3|192498.1|192368.1|192517.5|192387.5|192485.6|192355.6|140
1709179800000|2024-02-29 04:10:00|192497.4|192367.4|192486.1|192356.1|192508.4|192378.4|192471.8|192341.8|137
1709180100000|2024-02-29 04:15:00|192486.5|192356.5|192496.2|192366.2|192506|192376|192486.5|192356.5|212
1709180400000|2024-02-29 04:20:00|192491|192361|192482.5|192352.5|192499.3|192369.3|192470.8|192340.8|241
1709180700000|2024-02-29 04:25:00|192482.3|192352.3|192516.3|192386.3|192518.4|192388.4|192476.2|192346.2|228
1709181000000|2024-02-29 04:30:00|192514.3|192384.3|192488.3|192358.3|192520.5|192390.5|192487.9|192357.9|204
1709181300000|2024-02-29 04:35:00|192488|192358|192517.3|192387.3|192522.2|192392.2|192485.4|192355.4|229
1709181600000|2024-02-29 04:40:00|192517.1|192387.1|192507.1|192377.1|192517.8|192387.8|192498.6|192368.6|186
1709181900000|2024-02-29 04:45:00|192504.8|192374.8|192509.9|192379.9|192526.5|192396.5|192503.3|192373.3|176
1709182200000|2024-02-29 04:50:00|192511.1|192381.1|192522.7|192392.7|192530|192400|192511.1|192381.1|139
1709182500000|2024-02-29 04:55:00|192522.4|192392.4|192515.3|192385.3|192522.6|192392.6|192507|192377|174
1709182800000|2024-02-29 05:00:00|192516.5|192386.5|192502.7|192372.7|192529.3|192399.3|192491.7|192361.7|176
1709183100000|2024-02-29 05:05:00|192494.5|192364.5|192527.8|192397.8|192531.1|192401.1|192493.4|192363.4|155
1709183400000|2024-02-29 05:10:00|192531.8|192401.8|192512.8|192382.8|192542.6|192412.6|192503.3|192373.3|257
1709183700000|2024-02-29 05:15:00|192512.7|192382.7|192510.4|192380.4|192531.5|192401.5|192492.8|192362.8|199
1709184000000|2024-02-29 05:20:00|192510.3|192380.3|192498.5|192368.5|192526.3|192396.3|192487.8|192357.8|293
1709184300000|2024-02-29 05:25:00|192498.6|192368.6|192655.7|192525.7|192663.8|192533.8|192487.1|192357.1|442
1709184600000|2024-02-29 05:30:00|192660.5|192530.5|192553.9|192423.9|192712.1|192582.1|192543.3|192413.3|811
1709184900000|2024-02-29 05:35:00|192559.2|192429.2|192527.4|192397.4|192564.6|192434.6|192491.8|192361.8|740
1709185200000|2024-02-29 05:40:00|192523.1|192393.1|192546.4|192416.4|192568|192438|192481.6|192351.6|608
1709185500000|2024-02-29 05:45:00|192550.2|192420.2|192490.3|192360.3|192552.2|192422.2|192481.8|192351.8|511
1709185800000|2024-02-29 05:50:00|192489|192359|192525.1|192395.1|192536.3|192406.3|192476.4|192346.4|726
1709186100000|2024-02-29 05:55:00|192524.8|192394.8|192535|192405|192567.4|192447.1|192504.9|192374.9|550
1709186400000|2024-02-29 06:00:00|192534.6|192404.6|192552.5|192422.5|192564.2|192434.2|192523.1|192393.1|601
1709186700000|2024-02-29 06:05:00|192552.4|192422.4|192650.7|192520.7|192674.6|192544.6|192549.4|192419.4|311
1709187000000|2024-02-29 06:10:00|192645.7|192515.7|192697.3|192567.3|192701.7|192571.7|192644.6|192514.6|621
1709187300000|2024-02-29 06:15:00|192697.5|192567.5|192632.6|192502.6|192703.8|192573.8|192581.5|192451.5|600
1709187600000|2024-02-29 06:20:00|192632.7|192502.7|192565.4|192435.4|192642.7|192512.7|192526.5|192396.5|629
1709187900000|2024-02-29 06:25:00|192566.1|192436.1|192567.5|192437.5|192587|192470.3|192537.6|192407.6|774
1709188200000|2024-02-29 06:30:00|192563.5|192433.5|192496.6|192366.6|192588.1|192458.1|192486.5|192356.5|941
1709188500000|2024-02-29 06:35:00|192496.7|192366.7|192403|192273|192518.9|192388.9|192399.6|192269.6|850
1709188800000|2024-02-29 06:40:00|192402.5|192272.5|192456.2|192326.2|192468.1|192338.1|192393.1|192263.1|528
1709189100000|2024-02-29 06:45:00|192454.6|192324.6|192394.7|192264.7|192459.6|192329.6|192379.6|192249.6|536
1709189400000|2024-02-29 06:50:00|192394.6|192264.6|192348.2|192218.2|192401.4|192271.4|192326.8|192196.8|459
1709189700000|2024-02-29 06:55:00|192348.4|192218.4|192403.1|192273.1|192403.1|192273.1|192347.4|192217.4|347
1709190000000|2024-02-29 07:00:00|192405.1|192275.1|192375.1|192245.1|192414.3|192284.3|192343.7|192213.7|825
1709190300000|2024-02-29 07:05:00|192371.5|192241.5|192060.8|191930.8|192374.9|192244.9|191981.4|191851.4|757
1709190600000|2024-02-29 07:10:00|192061.7|191931.7|191924.4|191794.4|192069|191939|191863.8|191733.8|883
1709190900000|2024-02-29 07:15:00|191924.3|191794.3|192143.9|192013.9|192174.8|192044.8|191915.4|191785.4|695
1709191200000|2024-02-29 07:20:00|192143.1|192013.1|192101.9|191971.9|192200|192070|192073.9|191943.9|711
1709191500000|2024-02-29 07:25:00|192102.2|191972.2|192148.8|192018.8|192164.8|192046.5|192096.5|191966.5|583
1709191800000|2024-02-29 07:30:00|192149.3|192019.3|192062.7|191932.7|192158.1|192028.1|192031.5|191906.3|703
1709192100000|2024-02-29 07:35:00|192062.5|191932.5|192033|191943|192119.9|192029.9|192015.2|191925.2|643
1709192400000|2024-02-29 07:40:00|192032.7|191942.7|191946.2|191816.2|192101.9|192011.9|191937.5|191807.5|766
1709192700000|2024-02-29 07:45:00|191947.4|191817.4|191765.3|191635.3|191970.9|191840.9|191719.3|191603.4|900
1709193000000|2024-02-29 07:50:00|191765.2|191635.2|191764.9|191674.9|191874.6|191762.8|191753.6|191634.1|781
1709193300000|2024-02-29 07:55:00|191765.6|191675.6|191926.5|191836.5|192002.4|191891.8|191764.9|191674.9|735
1709193600000|2024-02-29 08:00:00|191930.8|191840.8|192000.2|191910.2|192003.4|191913.4|191848.5|191729.5|845
1709193900000|2024-02-29 08:05:00|192000.6|191910.6|192240|192150|192257.9|192167.9|191986.1|191896.1|898
1709194200000|2024-02-29 08:10:00|192241.4|192151.4|192093.8|192003.8|192270|192180|192092.9|192002.9|826
1709194500000|2024-02-29 08:15:00|192094|192004|192038.3|191948.3|192112.3|192022.3|191958.3|191868.3|707
1709194800000|2024-02-29 08:20:00|192037.3|191947.3|192022.4|191932.4|192153.9|192063.9|192006|191916|835
1709195100000|2024-02-29 08:25:00|192023.3|191933.3|192191|192101|192208.1|192118.1|192015.1|191925.1|752
1709195400000|2024-02-29 08:30:00|192191.5|192101.5|192315|192225|192319.9|192229.9|192183.9|192093.9|717
1709195700000|2024-02-29 08:35:00|192316.5|192226.5|192284.7|192194.7|192360.9|192270.9|192275.9|192185.9|795
1709196000000|2024-02-29 08:40:00|192283.2|192193.2|192004.6|191914.6|192285.7|192195.7|192000.5|191910.5|771
1709196300000|2024-02-29 08:45:00|192004.8|191914.8|192080.5|191990.5|192082.7|191992.7|191926.7|191836.7|668
1709196600000|2024-02-29 08:50:00|192065.1|191975.1|191909.9|191819.9|192065.1|191975.1|191897.6|191807.6|683
1709196900000|2024-02-29 08:55:00|191910.7|191820.7|191968.9|191878.9|191989.3|191899.3|191904.4|191814.4|628
1709197200000|2024-02-29 09:00:00|191951.9|191861.9|191737|191607|191990.4|191900.4|191726.5|191597.7|984
1709197500000|2024-02-29 09:05:00|191738.4|191608.4|191920.7|191830.7|191939.8|191849.8|191728.3|191598.3|896
1709197800000|2024-02-29 09:10:00|191920.5|191830.5|191934.6|191844.6|191942.8|191852.8|191834.7|191744.7|703
1709198100000|2024-02-29 09:15:00|191935.4|191845.4|191967.4|191877.4|191989|191899|191911.5|191821.5|743
1709198400000|2024-02-29 09:20:00|191967.1|191877.1|191972.7|191882.7|191995.5|191905.5|191913.8|191823.8|608
1709198700000|2024-02-29 09:25:00|191971.7|191881.7|192241.1|192111.1|192241.6|192123.7|191968|191878|686
1709199000000|2024-02-29 09:30:00|192241|192111|192222.5|192132.5|192268|192178|192197.5|192103.3|714
1709199300000|2024-02-29 09:35:00|192222.4|192132.4|192377.3|192287.3|192381.3|192291.3|192219.2|192129.2|718
1709199600000|2024-02-29 09:40:00|192377.5|192287.5|192189.1|192099.1|192377.5|192287.5|192163.8|192073.8|833
1709199900000|2024-02-29 09:45:00|192188.9|192098.9|191991.3|191901.3|192189.1|192099.1|191984.1|191894.1|831
1709200200000|2024-02-29 09:50:00|191991.2|191901.2|192099.7|192009.7|192109.1|192019.1|191892.8|191802.8|752
1709200500000|2024-02-29 09:55:00|192096.3|192006.3|192187.4|192097.4|192197.2|192107.2|192085.8|191995.8|790
1709200800000|2024-02-29 10:00:00|192187.5|192097.5|192151.6|192061.6|192224.9|192134.9|192102|192012|889
1709201100000|2024-02-29 10:05:00|192151.4|192061.4|191948|191858|192153.1|192063.1|191925.3|191835.3|835
1709201400000|2024-02-29 10:10:00|191947.8|191857.8|192065.6|191975.6|192098.3|192008.3|191946.1|191856.1|743
1709201700000|2024-02-29 10:15:00|192065.4|191975.4|192035.1|191945.1|192117|192027|192033.7|191943.7|568
1709202000000|2024-02-29 10:20:00|192037.3|191947.3|192072.4|191982.4|192081.9|191991.9|192012.9|191922.9|526
1709202300000|2024-02-29 10:25:00|192071.4|191981.4|192137.2|192047.2|192138.6|192048.6|192064.3|191974.3|465
1709202600000|2024-02-29 10:30:00|192137.4|192047.4|192302|192212|192353.1|192263.1|192137.4|192047.4|503
1709202900000|2024-02-29 10:35:00|192297.9|192207.9|192317.9|192227.9|192364.3|192274.3|192290.9|192200.9|552
1709203200000|2024-02-29 10:40:00|192318.4|192228.4|192350.3|192260.3|192350.8|192260.8|192288.6|192198.6|686
1709203500000|2024-02-29 10:45:00|192350.1|192260.1|192196.3|192106.3|192381.6|192291.6|192193.6|192103.6|763
1709203800000|2024-02-29 10:50:00|192193.8|192103.8|192064.9|191974.9|192204.6|192114.6|192056|191966|694
1709204100000|2024-02-29 10:55:00|192065.1|191975.1|192295.2|192205.2|192305.3|192215.3|192059.8|191969.8|870
1709204400000|2024-02-29 11:00:00|192295.5|192205.5|192218.5|192128.5|192344.6|192254.6|192196.4|192106.4|737
1709204700000|2024-02-29 11:05:00|192218.8|192128.8|192089.7|191999.7|192220.6|192130.6|192077.6|191987.6|733
1709205000000|2024-02-29 11:10:00|192090.6|192000.6|192211.2|192121.2|192216.4|192126.4|192086.6|191996.6|752
1709205300000|2024-02-29 11:15:00|192211|192121|192294.4|192204.4|192299.7|192209.7|192198.3|192108.3|703
1709205600000|2024-02-29 11:20:00|192294.1|192204.1|192272.2|192182.2|192310.5|192220.5|192249.1|192159.1|825
1709205900000|2024-02-29 11:25:00|192271.7|192181.7|192321.8|192231.8|192331.1|192241.1|192250.8|192160.8|753
1709206200000|2024-02-29 11:30:00|192322.1|192232.1|192509.1|192419.1|192514.4|192424.4|192317.2|192227.2|694
1709206500000|2024-02-29 11:35:00|192504.6|192414.6|192468.8|192378.8|192542.5|192452.5|192466.6|192376.6|717
1709206800000|2024-02-29 11:40:00|192467.8|192377.8|192498.2|192408.2|192499.4|192409.4|192355.8|192265.8|632
1709207100000|2024-02-29 11:45:00|192497.7|192407.7|192430.1|192340.1|192526.3|192436.3|192425.6|192335.6|722
1709207400000|2024-02-29 11:50:00|192427.5|192337.5|192424|192334|192456.3|192366.3|192382.5|192292.5|523
1709207700000|2024-02-29 11:55:00|192416.6|192326.6|192378|192288|192486.9|192396.9|192363.7|192273.7|797
1709208000000|2024-02-29 12:00:00|192398.6|192268.6|192348.7|192258.7|192433.8|192343.8|192333.2|192243.2|819
1709208300000|2024-02-29 12:05:00|192348.8|192258.8|192356.2|192266.2|192377.8|192287.8|192343.8|192253.8|527
1709208600000|2024-02-29 12:10:00|192356.6|192266.6|192443.6|192353.6|192455.4|192365.4|192338.5|192248.5|791
1709208900000|2024-02-29 12:15:00|192443.8|192353.8|192592|192502|192598.7|192508.7|192443.8|192353.8|670
1709209200000|2024-02-29 12:20:00|192592.4|192502.4|192777.9|192687.9|192778.9|192688.9|192589.8|192499.8|606
1709209500000|2024-02-29 12:25:00|192773.1|192683.1|192651.4|192561.4|192804.2|192714.2|192642.9|192552.9|740
1709209800000|2024-02-29 12:30:00|192650.9|192560.9|192789.4|192699.4|192793.7|192703.7|192650.9|192560.9|747
1709210100000|2024-02-29 12:35:00|192802|192712|192901.7|192811.7|192983.6|192862.8|192735.3|192645.3|845
1709210400000|2024-02-29 12:40:00|192899.2|192809.2|193256.2|193126.2|193271.1|193156.2|192897|192807|866
1709210700000|2024-02-29 12:45:00|193256.9|193126.9|193203.3|193113.3|193327|193237|193159.6|193069.6|796
1709211000000|2024-02-29 12:50:00|193201.1|193111.1|193045.5|192955.5|193237.5|193147.5|193038.4|192948.4|793
1709211300000|2024-02-29 12:55:00|193045.4|192955.4|193133.9|193003.9|193156.5|193040.3|193012.7|192922.7|456
1709211600000|2024-02-29 13:00:00|193132.7|193002.7|193161.2|193071.2|193171.8|193081.8|193081.2|192991.2|644
1709211900000|2024-02-29 13:05:00|193161.8|193071.8|193109|193019|193163.8|193073.8|193107.6|193017.6|809
1709212200000|2024-02-29 13:10:00|193108.1|193018.1|192964.3|192874.3|193108.8|193018.8|192961.4|192835.1|678
1709212500000|2024-02-29 13:15:00|192965.4|192875.4|192875.3|192785.3|192966.3|192876.3|192867.2|192741.6|716
1709212800000|2024-02-29 13:20:00|192875.4|192785.4|192954.4|192864.4|192999.3|192909.3|192833.8|192743.8|738
1709213100000|2024-02-29 13:25:00|192954.6|192864.6|192947.9|192668.3|193021.8|192931.8|192856.9|192654.3|663
1709213400000|2024-02-29 13:30:00|192954.2|192677.4|192879.5|192749.5|192958.6|192787.1|192529.2|192370.5|1028
1709213700000|2024-02-29 13:35:00|192885|192755|192871.2|192781.2|192894.1|192799|192755.3|192661.9|1082
1709214000000|2024-02-29 13:40:00|192871|192781|192595.4|192465.4|192871|192781|192591.6|192461.6|1000
1709214300000|2024-02-29 13:45:00|192595.5|192465.5|192370.2|192280.2|192598.9|192468.9|192368.3|192264.5|1023
1709214600000|2024-02-29 13:50:00|192369.5|192279.5|192368.7|192278.7|192444.7|192354.7|192228.4|192138.4|991
1709214900000|2024-02-29 13:55:00|192366.3|192276.3|192292.6|192202.6|192383.7|192293.7|192277.8|192187.8|833
1709215200000|2024-02-29 14:00:00|192293.2|192203.2|192182.5|192092.5|192302.5|192212.5|192181.6|192091.6|837
1709215500000|2024-02-29 14:05:00|192182.8|192092.8|191945.4|191855.4|192183.1|192093.1|191943.1|191853.1|819
1709215800000|2024-02-29 14:10:00|191948|191858|191970.7|191880.7|192003.6|191913.6|191856.9|191732.3|870
1709216100000|2024-02-29 14:15:00|191971.9|191881.9|192132.2|192042.2|192175.3|192085.3|191971.6|191881.6|869
1709216400000|2024-02-29 14:20:00|192130.4|192040.4|192144.7|192054.7|192173.6|192083.6|192119|192029|785
1709216700000|2024-02-29 14:25:00|192144.6|192054.6|192175.6|192085.6|192183.1|192093.1|192072.9|191982.9|820
1709217000000|2024-02-29 14:30:00|192174.5|192084.5|192209.5|192119.5|192223.2|192133.2|192136.8|192046.8|955
1709217300000|2024-02-29 14:35:00|192207.5|192117.5|192358.9|192268.9|192367.5|192270.1|192194.5|192104.5|839
1709217600000|2024-02-29 14:40:00|192360.3|192270.3|192224.8|192094.8|192411.5|192314.9|192190.6|192085.6|752
1709217900000|2024-02-29 14:45:00|192226.6|192096.6|192173.8|192083.8|192233.4|192103.4|192083.1|191993.1|847
1709218200000|2024-02-29 14:50:00|192170.7|192080.7|192041.1|191951.1|192191.2|192101.2|192004.5|191914.5|925
1709218500000|2024-02-29 14:55:00|192040.7|191950.7|191999.3|191869.3|192044.8|191954.8|191947.7|191843.1|764
1709218800000|2024-02-29 15:00:00|192001|191871|191859.1|191769.1|192001|191877.3|191731|191641|935
1709219100000|2024-02-29 15:05:00|191856.6|191766.6|191628.6|191538.6|191856.6|191766.6|191622.7|191532.7|897
1709219400000|2024-02-29 15:10:00|191628.8|191538.8|191675.5|191585.5|191717.2|191627.2|191618.7|191528.7|857
1709219700000|2024-02-29 15:15:00|191674.2|191584.2|191759.2|191669.2|191761.1|191671.1|191674|191584|830
1709220000000|2024-02-29 15:20:00|191756.4|191666.4|191767.5|191677.5|191777.5|191687.5|191685.3|191595.3|729
1709220300000|2024-02-29 15:25:00|191767.4|191677.4|191757.4|191667.4|191789.1|191699.1|191738|191648|765
1709220600000|2024-02-29 15:30:00|191757.8|191667.8|191784.1|191694.1|191846.6|191756.6|191728.3|191638.3|850
1709220900000|2024-02-29 15:35:00|191785.4|191695.4|191748.3|191658.3|191821.7|191731.7|191738.4|191648.4|797
1709221200000|2024-02-29 15:40:00|191748.1|191658.1|191713.6|191623.6|191761.5|191671.5|191647.7|191557.7|687
1709221500000|2024-02-29 15:45:00|191712.4|191622.4|191716.9|191626.9|191757.1|191667.1|191692.9|191602.9|822
1709221800000|2024-02-29 15:50:00|191717.4|191627.4|191977.5|191887.5|191980.7|191890.7|191715.8|191625.8|899
1709222100000|2024-02-29 15:55:00|191977.2|191887.2|191913.7|191823.7|191995.5|191905.5|191841.4|191751.4|1022
1709222400000|2024-02-29 16:00:00|191914.1|191824.1|192051.9|191961.9|192087.6|191997.6|191903.2|191813.2|1037
1709222700000|2024-02-29 16:05:00|192051.7|191961.7|191999.7|191909.7|192051.7|191961.7|191938.9|191848.9|856
1709223000000|2024-02-29 16:10:00|192000.8|191910.8|192033.4|191943.4|192036|191946|191914.7|191824.7|765
1709223300000|2024-02-29 16:15:00|192032.7|191942.7|191988.2|191898.2|192082.5|191992.5|191977.8|191887.8|752
1709223600000|2024-02-29 16:20:00|191987.2|191897.2|191914.8|191824.8|192035.9|191945.9|191877.4|191787.4|943
1709223900000|2024-02-29 16:25:00|191915.7|191825.7|191893.9|191803.9|191935.9|191845.9|191791.6|191701.6|887
1709224200000|2024-02-29 16:30:00|191896.6|191806.6|191909.9|191819.9|191928.4|191838.4|191890.6|191800.6|798
1709224500000|2024-02-29 16:35:00|191910.2|191820.2|191915.1|191825.1|191954.1|191864.1|191902.7|191812.7|732
1709224800000|2024-02-29 16:40:00|191913.2|191823.2|191914.6|191824.6|191929.3|191839.3|191887.8|191797.8|930
1709225100000|2024-02-29 16:45:00|191914.2|191824.2|191952|191822|191965.4|191859.8|191913.5|191816.3|862
1709225400000|2024-02-29 16:50:00|191950.2|191820.2|191986.6|191896.6|192025.3|191935.3|191923.2|191815.4|775
1709225700000|2024-02-29 16:55:00|191988|191898|191975|191885|191989.1|191899.1|191971|191881|657
1709226000000|2024-02-29 17:00:00|191973.1|191883.1|191924.1|191834.1|191982.4|191892.4|191918.2|191828.2|819
1709226300000|2024-02-29 17:05:00|191924|191834|191945.6|191855.6|191974.9|191884.9|191920.7|191830.7|811
1709226600000|2024-02-29 17:10:00|191949.3|191859.3|191940.1|191850.1|191994.7|191891|191938.4|191835.4|886
1709226900000|2024-02-29 17:15:00|191937.3|191847.3|191990.5|191900.5|191998|191908|191919.2|191829.2|899
1709227200000|2024-02-29 17:20:00|191990.4|191900.4|191970.5|191880.5|192015.3|191925.3|191968|191878|759
1709227500000|2024-02-29 17:25:00|191975.5|191885.5|191964.4|191874.4|191979.3|191889.3|191944.5|191854.5|839
1709227800000|2024-02-29 17:30:00|191964.6|191874.6|191967.9|191877.9|191981.2|191891.2|191962.4|191872.4|939
1709228100000|2024-02-29 17:35:00|191967.7|191877.7|192085.5|191955.5|192094.3|191995.6|191965.9|191875.9|917
1709228400000|2024-02-29 17:40:00|192085.3|191955.3|192082.6|191952.6|192102.3|191972.3|192067.6|191937.6|931
1709228700000|2024-02-29 17:45:00|192083.1|191953.1|192196.2|192066.2|192207.6|192077.6|192068.9|191938.9|914
1709229000000|2024-02-29 17:50:00|192197.6|192067.6|192118.3|191988.3|192208.8|192078.8|192114.4|191984.4|822
1709229300000|2024-02-29 17:55:00|192120.1|191990.1|192151.7|192061.7|192182.4|192092.4|192095.7|191979.3|914
1709229600000|2024-02-29 18:00:00|192150.6|192060.6|192151.2|192061.2|192184.6|192094.6|192143.3|192053.3|939
1709229900000|2024-02-29 18:05:00|192153|192063|191961.8|191871.8|192163.8|192073.8|191959.1|191869.1|879
1709230200000|2024-02-29 18:10:00|191961.7|191871.7|191978.6|191888.6|191990.2|191900.2|191946.9|191856.9|799
1709230500000|2024-02-29 18:15:00|191979.2|191889.2|191977.2|191887.2|191983.7|191893.7|191974.5|191884.5|681
1709230800000|2024-02-29 18:20:00|191977.3|191887.3|191887.2|191797.2|191977.6|191887.6|191881.3|191791.3|669
1709231100000|2024-02-29 18:25:00|191886.3|191796.3|191898.8|191808.8|191898.8|191808.8|191820.3|191730.3|839
1709231400000|2024-02-29 18:30:00|191898.4|191808.4|191972.8|191882.8|191981.9|191891.9|191895.4|191805.4|748
1709231700000|2024-02-29 18:35:00|191972.5|191882.5|191947.4|191857.4|191976|191886|191925.2|191835.2|806
1709232000000|2024-02-29 18:40:00|191946|191856|191961.7|191831.7|191964.3|191873.9|191936.4|191827.3|863
1709232300000|2024-02-29 18:45:00|191960.7|191830.7|191969.5|191879.5|191979.2|191889.2|191938|191827|761
1709232600000|2024-02-29 18:50:00|191968.9|191878.9|191927.4|191837.4|191968.9|191878.9|191918|191828|712
1709232900000|2024-02-29 18:55:00|191925.9|191835.9|191867.9|191777.9|191926.7|191836.7|191848.3|191730.5|883
1709233200000|2024-02-29 19:00:00|191862.8|191772.8|191878|191748|191898.8|191772.8|191852.9|191739.4|931
1709233500000|2024-02-29 19:05:00|191880.2|191750.2|191878.7|191748.7|191902.3|191772.3|191861.9|191731.9|897
1709233800000|2024-02-29 19:10:00|191879.5|191749.5|191880.9|191750.9|191921.9|191791.9|191878.6|191748.6|887
1709234100000|2024-02-29 19:15:00|191882.2|191752.2|191880.9|191750.9|191903|191773|191853.4|191723.4|956
1709234400000|2024-02-29 19:20:00|191881.5|191751.5|191874.7|191744.7|191895.5|191765.5|191852.8|191722.8|878
1709234700000|2024-02-29 19:25:00|191874.6|191744.6|191961.8|191831.8|191972.6|191842.6|191860|191730|958
1709235000000|2024-02-29 19:30:00|191961.9|191831.9|192002.6|191872.6|192018.8|191888.8|191935.3|191805.3|844
1709235300000|2024-02-29 19:35:00|192004.4|191874.4|192031|191901|192033|191903|191999.8|191869.8|844
1709235600000|2024-02-29 19:40:00|192029.9|191899.9|192046.6|191916.6|192052.5|191922.5|191989.2|191859.2|908
1709235900000|2024-02-29 19:45:00|192046.9|191916.9|191956.1|191826.1|192051.2|191921.2|191952.1|191822.1|914
1709236200000|2024-02-29 19:50:00|191957.1|191827.1|192073.1|191943.1|192075|191945|191946.6|191816.6|877
1709236500000|2024-02-29 19:55:00|192073.2|191943.2|191985.5|191855.5|192170.5|192040.5|191955.5|191825.5|967
1709236800000|2024-02-29 20:00:00|191983.6|191853.6|191939.8|191809.8|191988.2|191858.2|191860.1|191730.1|954
1709237100000|2024-02-29 20:05:00|191939.9|191809.9|191949.6|191819.6|191969.5|191839.5|191931.6|191801.6|584
1709237400000|2024-02-29 20:10:00|191949.7|191819.7|191950.8|191820.8|191971.4|191841.4|191938.5|191808.5|633
1709237700000|2024-02-29 20:15:00|191953.2|191823.2|191933.6|191803.6|191960.3|191830.3|191917.8|191787.8|721
1709238000000|2024-02-29 20:20:00|191933.4|191803.4|191934.5|191804.5|191949.8|191819.8|191916.6|191786.6|766
1709238300000|2024-02-29 20:25:00|191934|191804|191927.1|191797.1|191944.8|191814.8|191924|191794|677
1709238600000|2024-02-29 20:30:00|191927.3|191797.3|191924.2|191794.2|191957.5|191827.5|191919.1|191789.1|770
1709238900000|2024-02-29 20:35:00|191925|191795|191931|191801|191952.6|191822.6|191913.8|191783.8|617
1709239200000|2024-02-29 20:40:00|191931.1|191801.1|191961.4|191831.4|191965.2|191835.2|191923.7|191793.7|643
1709239500000|2024-02-29 20:45:00|191960.1|191830.1|191943.5|191813.5|191969.8|191839.8|191924.6|191794.6|653
1709239800000|2024-02-29 20:50:00|191946.8|191816.8|191928.5|191798.5|191954.9|191824.9|191922.8|191792.8|710
1709240100000|2024-02-29 20:55:00|191928.7|191798.7|191839.2|191709.2|191944.5|191814.5|191837.2|191707.2|931
1709240400000|2024-02-29 21:00:00|191842.6|191712.6|191918.9|191788.9|191919.9|191789.9|191842.6|191712.6|662
1709240700000|2024-02-29 21:05:00|191918.7|191788.7|191963.8|191833.8|192000.2|191870.2|191918.6|191788.6|461
1709241000000|2024-02-29 21:10:00|191963.6|191833.6|191964.7|191834.7|191968.3|191838.3|191956.9|191826.9|124
1709241300000|2024-02-29 21:15:00|191963.2|191833.2|191946.3|191816.3|191963.2|191833.2|191935.9|191805.9|124
1709241600000|2024-02-29 21:20:00|191942|191812|191922.7|191792.7|191956.1|191826.1|191916.5|191786.5|163
1709241900000|2024-02-29 21:25:00|191922.5|191792.5|191925.4|191795.4|191928.5|191798.5|191920.9|191790.9|155
1709242200000|2024-02-29 21:30:00|191925.6|191795.6|191917.3|191787.3|191929.9|191799.9|191917|191787|138
1709242500000|2024-02-29 21:35:00|191917.4|191787.4|191988|191858|191995.2|191865.2|191917.4|191787.4|391
1709242800000|2024-02-29 21:40:00|191988.8|191858.8|191895.1|191765.1|191988.8|191858.8|191887.7|191757.7|339
1709243100000|2024-02-29 21:45:00|191897.9|191767.9|191929.2|191799.2|192008.7|191804.6|191897.9|191739.1|332
1709243400000|2024-02-29 21:50:00|191928.9|191798.9|191967.4|191748.8|191980.9|191799.4|191928.5|191727.7|269
1709243700000|2024-02-29 21:55:00|191963.2|191745.1|192105.3|191763.3|192139.2|191797.2|191953.4|191693.4|364
1709244000000|2024-02-29 22:00:00|192101.3|191759.3|192136|191794|192137.7|191795.7|192054.7|191712.7|27
1709244300000|2024-02-29 22:05:00|192134.6|191792.6|192075.5|191733.5|192134.6|191792.6|192058.2|191716.2|175
1709244600000|2024-02-29 22:10:00|192075.4|191733.4|192074.7|191732.7|192082.5|191740.5|192065.9|191723.9|125
1709244900000|2024-02-29 22:15:00|192074.6|191732.6|192088.2|191746.2|192093.3|191751.3|192070|191728|129
1709245200000|2024-02-29 22:20:00|192088.4|191746.4|192124.3|191782.3|192126.1|191784.1|192088.4|191746.4|111
1709245500000|2024-02-29 22:25:00|192125.2|191783.2|192096.9|191754.9|192126.3|191784.3|192096.6|191754.6|8
1709245800000|2024-02-29 22:30:00|192098.2|191756.2|192116.7|191774.7|192122.4|191780.4|192079.6|191737.6|169
1709246100000|2024-02-29 22:35:00|192116.3|191774.3|192046.6|191704.6|192133.7|191791.7|192046.6|191704.6|69
1709246400000|2024-02-29 22:40:00|192022.1|191680.1|192014.8|191672.8|192022.5|191680.5|192012.4|191670.4|21
1709246700000|2024-02-29 22:45:00|192013.3|191671.3|192044|191702|192062.1|191720.1|192008.6|191666.6|180
1709247000000|2024-02-29 22:50:00|192043.8|191701.8|192119.8|191777.8|192133.1|191791.1|192027.4|191685.4|156
1709247300000|2024-02-29 22:55:00|192119.9|191777.9|192109|191767|192134.9|191792.9|192092.8|191750.8|216
1709247600000|2024-02-29 23:00:00|192108.9|191766.9|192112.1|191770.1|192156.1|191814.1|192077.1|191735.1|289
1709247900000|2024-02-29 23:05:00|192112.4|191770.4|192112.8|191770.8|192139|191797|192090.5|191748.5|154
1709248200000|2024-02-29 23:10:00|192112.9|191770.9|192155.7|191813.7|192173.6|191831.6|192093.7|191751.7|192
1709248500000|2024-02-29 23:15:00|192155.2|191813.2|192153.6|191811.6|192191.5|191849.5|192130|191788|171
1709248800000|2024-02-29 23:20:00|192153.7|191811.7|192184.8|191842.8|192191.9|191849.9|192149.6|191807.6|177
1709249100000|2024-02-29 23:25:00|192167.3|191825.3|192180.5|191838.5|192196.9|191854.9|192148.6|191806.6|160
1709249400000|2024-02-29 23:30:00|192180.8|191838.8|192198.6|191856.6|192199.2|191857.2|192141.8|191799.8|230
1709249700000|2024-02-29 23:35:00|192190.3|191848.3|192183.2|191841.2|192198.8|191856.8|192129|191787|195
1709250000000|2024-02-29 23:40:00|192183.3|191841.3|192174.9|191832.9|192196.1|191854.1|192156.2|191814.2|153
1709250300000|2024-02-29 23:45:00|192175|191833|192183.6|191841.6|192195.4|191853.4|192155.8|191813.8|153
1709250600000|2024-02-29 23:50:00|192182.8|191840.8|192163.8|191821.8|192190|191848|192157.7|191815.7|136
1709250900000|2024-02-29 23:55:00|192156.4|191814.4|192162.9|191820.9|192189.3|191847.3|192156.2|191814.2|172
1709251200000|2024-03-01 00:00:00|192162.7|191820.7|191915.1|191696|192183.5|191866.9|191914.3|191695.4|385
1709251500000|2024-03-01 00:05:00|191914.6|191695.2|191871.5|191741.5|191944.3|191749.6|191862.6|191670.8|194
1709251800000|2024-03-01 00:10:00|191871.2|191741.2|191874.6|191744.6|191937.4|191744.9|191866.1|191674|159
1709252100000|2024-03-01 00:15:00|191875|191745|191877.7|191747.7|191935.7|191751.2|191868.9|191690.1|288
1709252400000|2024-03-01 00:20:00|191877.9|191747.9|191938.1|191705.7|191939.8|191770.8|191873.6|191695.7|283
1709252700000|2024-03-01 00:25:00|191936.9|191704.7|191885.9|191755.9|191940|191769.6|191878.8|191702.8|223
1709253000000|2024-03-01 00:30:00|191885.8|191755.8|191883.4|191753.4|191942.4|191762.2|191881.3|191700.2|217
1709253300000|2024-03-01 00:35:00|191883.6|191753.6|191804|191674|191940.6|191758.7|191803.8|191649.1|301
1709253600000|2024-03-01 00:40:00|191804.2|191674.2|191808.5|191678.5|191854.8|191700.7|191794.8|191629.9|332
1709253900000|2024-03-01 00:45:00|191808.9|191678.9|191802|191672|191850.8|191693.2|191791.3|191633.9|388
1709254200000|2024-03-01 00:50:00|191801.6|191671.6|191801|191671|191854.3|191679.8|191790.8|191647.8|267
1709254500000|2024-03-01 00:55:00|191804.4|191674.4|191813.8|191683.8|191859.4|191685.7|191792.7|191653.8|298
1709254800000|2024-03-01 01:00:00|191813.9|191683.9|191845|191715|191847.6|191717.6|191799.4|191669.4|240
1709255100000|2024-03-01 01:05:00|191841.3|191711.3|191845.9|191715.9|191850.7|191720.7|191832.8|191702.8|223
1709255400000|2024-03-01 01:10:00|191840|191710|191839.6|191709.6|191853.9|191723.9|191830|191700|174
1709255700000|2024-03-01 01:15:00|191839.7|191709.7|191824.5|191694.5|191843.9|191713.9|191820.9|191690.9|196
1709256000000|2024-03-01 01:20:00|191824.3|191694.3|191882.9|191752.9|191888.4|191758.4|191819.9|191689.9|234
1709256300000|2024-03-01 01:25:00|191883|191753|191876.1|191746.1|191886.3|191756.3|191868.3|191738.3|125
1709256600000|2024-03-01 01:30:00|191876.3|191746.3|191745.1|191615.1|191887|191757|191742.1|191612.1|268
1709256900000|2024-03-01 01:35:00|191745.3|191615.3|191738.7|191608.7|191749.3|191619.3|191733.7|191603.7|200
1709257200000|2024-03-01 01:40:00|191738.6|191608.6|191751|191621|191753.3|191623.3|191734.7|191604.7|102
1709257500000|2024-03-01 01:45:00|191751.1|191621.1|191732.1|191602.1|191751.1|191621.1|191716.4|191586.4|181
1709257800000|2024-03-01 01:50:00|191731.8|191601.8|191737.9|191607.9|191751.7|191621.7|191731.5|191601.5|134
1709258100000|2024-03-01 01:55:00|191738.5|191608.5|191719.8|191589.8|191738.6|191608.6|191695.7|191565.7|189
1709258400000|2024-03-01 02:00:00|191719.5|191589.5|191722.6|191592.6|191725|191595|191709.5|191579.5|155
1709258700000|2024-03-01 02:05:00|191722.4|191592.4|191710.9|191580.9|191724.3|191594.3|191699.9|191569.9|206
1709259000000|2024-03-01 02:10:00|191710.5|191580.5|191689.6|191559.6|191724.5|191594.5|191689.6|191559.6|155
1709259300000|2024-03-01 02:15:00|191689.8|191559.8|191716.3|191586.3|191722|191592|191689.4|191559.4|155
1709259600000|2024-03-01 02:20:00|191716.2|191586.2|191706.1|191576.1|191719.9|191589.9|191696.3|191566.3|121
1709259900000|2024-03-01 02:25:00|191702.2|191572.2|191714.4|191584.4|191714.8|191584.8|191701.6|191571.6|130
1709260200000|2024-03-01 02:30:00|191714.1|191584.1|191693.1|191563.1|191714.1|191584.1|191678.4|191548.4|156
1709260500000|2024-03-01 02:35:00|191693.2|191563.2|191708.7|191578.7|191708.7|191578.7|191689.9|191559.9|123
1709260800000|2024-03-01 02:40:00|191709.3|191579.3|191696.7|191566.7|191720.2|191590.2|191695.2|191565.2|196
1709261100000|2024-03-01 02:45:00|191697.2|191567.2|191646.1|191516.1|191706.3|191576.3|191622.7|191492.7|202
1709261400000|2024-03-01 02:50:00|191646.2|191516.2|191630.7|191500.7|191654.6|191524.6|191619.3|191489.3|288
1709261700000|2024-03-01 02:55:00|191631|191501|191572.9|191442.9|191631.1|191501.1|191554|191424|331
1709262000000|2024-03-01 03:00:00|191572.7|191442.7|191565.9|191435.9|191575.4|191445.4|191564.6|191434.6|259
1709262300000|2024-03-01 03:05:00|191567.8|191437.8|191556.3|191426.3|191569.8|191439.8|191544.3|191414.3|270
1709262600000|2024-03-01 03:10:00|191557.4|191427.4|191561.2|191431.2|191562.9|191432.9|191545.7|191415.7|208
1709262900000|2024-03-01 03:15:00|191561.3|191431.3|191558.2|191428.2|191567.6|191437.6|191558|191428|147
1709263200000|2024-03-01 03:20:00|191558.3|191428.3|191574.9|191444.9|191581.8|191451.8|191557.8|191427.8|170
1709263500000|2024-03-01 03:25:00|191574.7|191444.7|191563.5|191433.5|191576.8|191446.8|191561.1|191431.1|163
1709263800000|2024-03-01 03:30:00|191563.3|191433.3|191567.2|191437.2|191574.2|191444.2|191563.3|191433.3|130
1709264100000|2024-03-01 03:35:00|191567.4|191437.4|191566.2|191436.2|191578.3|191448.3|191563.1|191433.1|156
1709264400000|2024-03-01 03:40:00|191566|191436|191574.7|191444.7|191576.3|191446.3|191561.2|191431.2|130
1709264700000|2024-03-01 03:45:00|191574.1|191444.1|191574.3|191444.3|191576|191446|191552.7|191422.7|206
1709265000000|2024-03-01 03:50:00|191574.1|191444.1|191570.3|191440.3|191576.5|191446.5|191564|191434|173
1709265300000|2024-03-01 03:55:00|191570.7|191440.7|191576.2|191446.2|191577.1|191447.1|191568|191438|108
1709265600000|2024-03-01 04:00:00|191575.2|191445.2|191579.2|191449.2|191579.5|191449.5|191569.6|191439.6|114
1709265900000|2024-03-01 04:05:00|191576.6|191446.6|191580.9|191450.9|191582.4|191452.4|191573.3|191443.3|86
1709266200000|2024-03-01 04:10:00|191580.6|191450.6|191579.8|191449.8|191583.1|191453.1|191572.9|191442.9|100
1709266500000|2024-03-01 04:15:00|191579.6|191449.6|191580.2|191450.2|191584.5|191454.5|191576.6|191446.6|91
1709266800000|2024-03-01 04:20:00|191580.1|191450.1|191580|191450|191589.8|191459.8|191574.9|191444.9|138
1709267100000|2024-03-01 04:25:00|191579.8|191449.8|191580.9|191450.9|191583|191453|191574.9|191444.9|81
1709267400000|2024-03-01 04:30:00|191580.5|191450.5|191660.7|191530.7|191675.7|191545.7|191579.7|191449.7|190
1709267700000|2024-03-01 04:35:00|191660.9|191530.9|191657.7|191527.7|191666.9|191536.9|191652.3|191522.3|58
1709268000000|2024-03-01 04:40:00|191658|191528|191661.5|191531.5|191664.6|191534.6|191649.9|191519.9|100
1709268300000|2024-03-01 04:45:00|191661.7|191531.7|191666.2|191536.2|191666.2|191536.2|191659.5|191529.5|63
1709268600000|2024-03-01 04:50:00|191666|191536|191675.6|191545.6|191676.4|191546.4|191663.1|191533.1|115
1709268900000|2024-03-01 04:55:00|191675.4|191545.4|191674.6|191544.6|191676.5|191546.5|191671|191541|93
1709269200000|2024-03-01 05:00:00|191674.1|191544.1|191663.6|191533.6|191674.7|191544.7|191656.4|191526.4|120
1709269500000|2024-03-01 05:05:00|191664.2|191534.2|191681|191551|191684.3|191554.3|191663.7|191533.7|121
1709269800000|2024-03-01 05:10:00|191681.9|191551.9|191707.5|191577.5|191736.2|191606.2|191677.3|191547.3|258
1709270100000|2024-03-01 05:15:00|191707.3|191577.3|191712.7|191582.7|191733|191603|191705.9|191575.9|225
1709270400000|2024-03-01 05:20:00|191713.6|191583.6|191720.9|191590.9|191737.4|191607.4|191703.6|191573.6|339
1709270700000|2024-03-01 05:25:00|191720.5|191590.5|191748.8|191618.8|191756.8|191626.8|191717.3|191587.3|115
1709271000000|2024-03-01 05:30:00|191745.2|191615.2|191722.2|191592.2|191760.4|191630.4|191721.5|191591.5|142
1709271300000|2024-03-01 05:35:00|191722|191592|191730.9|191600.9|191738.6|191608.6|191716.8|191586.8|93
1709271600000|2024-03-01 05:40:00|191732.8|191602.8|191808.7|191678.7|191819.2|191689.2|191668.3|191538.3|611
1709271900000|2024-03-01 05:45:00|191808.6|191678.6|191811.8|191681.8|191816.5|191686.5|191804.2|191674.2|165
1709272200000|2024-03-01 05:50:00|191811.6|191681.6|191810.3|191680.3|191822.2|191692.2|191803.4|191673.4|117
1709272500000|2024-03-01 05:55:00|191803.6|191673.6|191811.9|191681.9|191816.5|191686.5|191801.6|191671.6|135
1709272800000|2024-03-01 06:00:00|191811.8|191681.8|191806.5|191676.5|191816.2|191686.2|191795.3|191665.3|201
1709273100000|2024-03-01 06:05:00|191805.9|191675.9|191826.6|191696.6|191826.6|191696.6|191792.5|191662.5|151
1709273400000|2024-03-01 06:10:00|191825.9|191695.9|191720.8|191590.8|191830.3|191700.3|191706.5|191576.5|351
1709273700000|2024-03-01 06:15:00|191723|191593|191782.1|191652.1|191792.5|191662.5|191716.1|191586.1|529
1709274000000|2024-03-01 06:20:00|191782|191652|191776.5|191646.5|191784.5|191654.5|191761.5|191631.5|266
1709274300000|2024-03-01 06:25:00|191777.4|191647.4|191820.3|191690.3|191836.2|191706.2|191775.8|191645.8|319
1709274600000|2024-03-01 06:30:00|191821.1|191691.1|191810.4|191680.4|191837.8|191707.8|191803.1|191673.1|292
1709274900000|2024-03-01 06:35:00|191810|191680|191869|191739|191874.6|191744.6|191805.5|191675.5|388
1709275200000|2024-03-01 06:40:00|191869.1|191739.1|191859|191729|191873.6|191743.6|191850.8|191720.8|293
1709275500000|2024-03-01 06:45:00|191863.7|191733.7|191828.6|191698.6|191867.3|191737.3|191826.3|191696.3|385
1709275800000|2024-03-01 06:50:00|191827.5|191697.5|191772.6|191642.6|191831.3|191701.3|191760.8|191630.8|353
1709276100000|2024-03-01 06:55:00|191773|191643|191766|191636|191797.2|191667.2|191763.1|191633.1|425
1709276400000|2024-03-01 07:00:00|191765.8|191635.8|191550.4|191460.4|191765.8|191635.8|191540.4|191422.9|856
1709276700000|2024-03-01 07:05:00|191549.7|191459.7|191438.1|191308.1|191551.2|191461.2|191391.6|191261.6|688
1709277000000|2024-03-01 07:10:00|191439.4|191309.4|191505.8|191415.8|191565|191461.5|191351.3|191261.3|658
1709277300000|2024-03-01 07:15:00|191505.6|191415.6|191536.7|191446.7|191538.1|191448.1|191500.1|191410.1|661
1709277600000|2024-03-01 07:20:00|191537.4|191447.4|191687.7|191597.7|191706.8|191616.8|191516.6|191426.6|784
1709277900000|2024-03-01 07:25:00|191687.6|191597.6|191659|191529|191751.3|191661.3|191659|191529|520
1709278200000|2024-03-01 07:30:00|191658.9|191528.9|191634.7|191544.7|191699.2|191569.2|191579.5|191449.5|573
1709278500000|2024-03-01 07:35:00|191634.6|191544.6|191704.7|191574.7|191750.1|191642.6|191595|191505|803
1709278800000|2024-03-01 07:40:00|191709.7|191579.7|191900.9|191810.9|191905.6|191815.6|191675.7|191573.3|886
1709279100000|2024-03-01 07:45:00|191899.8|191809.8|191945|191855|191980.8|191890.8|191887.8|191797.8|686
1709279400000|2024-03-01 07:50:00|191946.6|191856.6|191904.1|191814.1|191969.6|191868.4|191877.1|191787.1|865
1709279700000|2024-03-01 07:55:00|191902.7|191812.7|191969.1|191879.1|191981.4|191891.4|191888.6|191798.6|675
1709280000000|2024-03-01 08:00:00|191967.6|191877.6|192031.1|191941.1|192065.3|191975.3|191966.2|191876.2|737
1709280300000|2024-03-01 08:05:00|192030.2|191940.2|192056.3|191966.3|192131.4|192041.4|191974.3|191884.3|809
1709280600000|2024-03-01 08:10:00|192056.8|191966.8|192127.1|192037.1|192131.2|192041.2|192020.5|191930.5|840
1709280900000|2024-03-01 08:15:00|192123.1|192033.1|192223.4|192133.4|192253|192163|192040.9|191950.9|788
1709281200000|2024-03-01 08:20:00|192223.5|192133.5|192298.5|192208.5|192372.9|192282.9|192212.3|192122.3|724
1709281500000|2024-03-01 08:25:00|192301|192211|192304.6|192214.6|192322.8|192232.8|192296.9|192206.9|617
1709281800000|2024-03-01 08:30:00|192302.3|192212.3|192359.2|192269.2|192421.6|192331.6|192296.2|192206.2|747
1709282100000|2024-03-01 08:35:00|192359.7|192269.7|192345.5|192255.5|192376.3|192286.3|192308.4|192218.4|764
1709282400000|2024-03-01 08:40:00|192346|192256|192424.3|192334.3|192451|192361|192344.6|192254.6|849
1709282700000|2024-03-01 08:45:00|192424.7|192334.7|192432.7|192342.7|192460.5|192370.5|192394.9|192304.9|741
1709283000000|2024-03-01 08:50:00|192432.9|192342.9|192401|192311|192437.5|192347.5|192321.9|192231.9|752
1709283300000|2024-03-01 08:55:00|192399.6|192309.6|192512.1|192382.1|192519.3|192421.3|192385.8|192295.8|860
1709283600000|2024-03-01 09:00:00|192510.4|192380.4|192328.4|192238.4|192522|192413|192328|192238|768
1709283900000|2024-03-01 09:05:00|192327.1|192237.1|192091.7|192001.7|192359.4|192269.4|192071.5|191981.5|903
1709284200000|2024-03-01 09:10:00|192093.1|192003.1|192127.2|192037.2|192203.8|192113.8|192081.5|191991.5|861
1709284500000|2024-03-01 09:15:00|192127|192037|192149.6|192019.6|192278|192165.3|192115.6|192019.6|881
1709284800000|2024-03-01 09:20:00|192150.1|192020.1|192173.5|192083.5|192224.5|192094.5|192141.8|192011.8|856
1709285100000|2024-03-01 09:25:00|192173.3|192083.3|192256.3|192126.3|192269.2|192167|192170.4|192080.4|645
1709285400000|2024-03-01 09:30:00|192248.1|192118.1|192449.3|192319.3|192466.5|192336.5|192245.5|192115.5|842
1709285700000|2024-03-01 09:35:00|192449.7|192319.7|192436|192346|192472.9|192366.5|192401.2|192311.2|899
1709286000000|2024-03-01 09:40:00|192436.6|192346.6|192362.3|192272.3|192441.2|192351.2|192304.4|192214.4|783
1709286300000|2024-03-01 09:45:00|192362.6|192272.6|192414.1|192324.1|192431.6|192341.6|192362.6|192272.6|632
1709286600000|2024-03-01 09:50:00|192414.3|192324.3|192277.5|192187.5|192418.8|192328.8|192265.1|192175.1|778
1709286900000|2024-03-01 09:55:00|192278|192188|192271.7|192181.7|192299.5|192209.5|192262.4|192172.4|486
1709287200000|2024-03-01 10:00:00|192272|192182|192115.6|192025.6|192275.1|192183.2|192106.5|192016.5|717
1709287500000|2024-03-01 10:05:00|192114.1|192024.1|192070.6|191980.6|192134.7|192044.7|192066.9|191976.9|818
1709287800000|2024-03-01 10:10:00|192070.7|191980.7|192012.5|191922.5|192094.1|192004.1|191931.4|191841.4|842
1709288100000|2024-03-01 10:15:00|192011.9|191921.9|192069.4|191979.4|192085.2|191995.2|191992.4|191902.4|803
1709288400000|2024-03-01 10:20:00|192069.7|191979.7|191976.2|191886.2|192070|191980|191947.9|191857.9|910
1709288700000|2024-03-01 10:25:00|191976.4|191886.4|192213.6|192123.6|192224.3|192134.3|191975.2|191885.2|987
1709289000000|2024-03-01 10:30:00|192206.1|192116.1|192205|192115|192237.3|192147.3|192134.1|192044.1|965
1709289300000|2024-03-01 10:35:00|192204.6|192114.6|192214.9|192124.9|192221.3|192131.3|192172.8|192082.8|959
1709289600000|2024-03-01 10:40:00|192216.2|192126.2|192195.5|192105.5|192227|192137|192170.3|192080.3|730
1709289900000|2024-03-01 10:45:00|192195.7|192105.7|192146.4|192056.4|192218.6|192128.6|192141.5|192051.5|787
1709290200000|2024-03-01 10:50:00|192144.2|192054.2|192128.8|192038.8|192171.8|192081.8|192103.9|192013.9|698
1709290500000|2024-03-01 10:55:00|192129|192039|192133.7|192043.7|192144.9|192054.9|192127.3|192037.3|704
1709290800000|2024-03-01 11:00:00|192135.3|192045.3|192024.9|191934.9|192141|192051|192017.4|191927.4|778
1709291100000|2024-03-01 11:05:00|192025.2|191935.2|191945.1|191855.1|192026.2|191936.2|191933.5|191843.5|799
1709291400000|2024-03-01 11:10:00|191943.4|191853.4|191901.3|191811.3|191944.6|191854.6|191875.9|191785.9|715
1709291700000|2024-03-01 11:15:00|191901.5|191811.5|191828.1|191738.1|191901.9|191811.9|191771.3|191681.3|855
1709292000000|2024-03-01 11:20:00|191827.7|191737.7|191924.5|191834.5|191950.9|191860.9|191818.1|191728.1|733
1709292300000|2024-03-01 11:25:00|191925.2|191835.2|191897.4|191807.4|191937.6|191847.6|191896.4|191806.4|745
1709292600000|2024-03-01 11:30:00|191896.5|191806.5|191852.6|191762.6|191914.3|191824.3|191807.7|191717.7|797
1709292900000|2024-03-01 11:35:00|191852.5|191762.5|191661.1|191571.1|191854.3|191764.3|191652.5|191562.5|874
1709293200000|2024-03-01 11:40:00|191661.2|191571.2|191629.3|191539.3|191676|191586|191492|191402|891
1709293500000|2024-03-01 11:45:00|191628.9|191538.9|191619.6|191529.6|191633.1|191543.1|191537.2|191447.2|665
1709293800000|2024-03-01 11:50:00|191620.2|191530.2|191717.6|191627.6|191735.2|191645.2|191566.3|191476.3|793
1709294100000|2024-03-01 11:55:00|191715.9|191625.9|191691.3|191601.3|191736.7|191646.7|191656.4|191566.4|678
1709294400000|2024-03-01 12:00:00|191692.1|191602.1|191722.4|191632.4|191727.4|191637.4|191686.9|191596.9|805
1709294700000|2024-03-01 12:05:00|191721.7|191631.7|191705.1|191615.1|191731|191641|191669.1|191579.1|741
1709295000000|2024-03-01 12:10:00|191705.8|191615.8|191516.6|191426.6|191707|191617|191516.6|191426.6|908
1709295300000|2024-03-01 12:15:00|191510.7|191420.7|191518.8|191428.8|191531.9|191441.9|191485.4|191395.4|713
1709295600000|2024-03-01 12:20:00|191519|191429|191517|191427|191539.4|191449.4|191498.5|191408.5|662
1709295900000|2024-03-01 12:25:00|191515.9|191425.9|191575.2|191485.2|191584.2|191494.2|191501.1|191411.1|677
1709296200000|2024-03-01 12:30:00|191574.9|191484.9|191500.6|191410.6|191603.8|191513.8|191497.5|191407.5|822
1709296500000|2024-03-01 12:35:00|191500.1|191410.1|191510.9|191420.9|191581.7|191491.7|191500.1|191410.1|742
1709296800000|2024-03-01 12:40:00|191512.1|191422.1|191571.7|191481.7|191586.6|191496.6|191491.2|191401.2|779
1709297100000|2024-03-01 12:45:00|191571.9|191481.9|191630.8|191540.8|191667.6|191577.6|191565.5|191475.5|772
1709297400000|2024-03-01 12:50:00|191631|191541|191633.4|191543.4|191648.5|191558.5|191618.4|191528.4|714
1709297700000|2024-03-01 12:55:00|191633.2|191543.2|191694.4|191604.4|191754.3|191664.3|191626.6|191536.6|807
1709298000000|2024-03-01 13:00:00|191693.4|191603.4|191745|191655|191891.5|191801.5|191692.9|191602.9|941
1709298300000|2024-03-01 13:05:00|191745.5|191655.5|191811.1|191721.1|191812.2|191722.2|191745.5|191655.5|856
1709298600000|2024-03-01 13:10:00|191811.3|191721.3|191819.1|191729.1|191819.9|191729.9|191797.8|191707.8|769
1709298900000|2024-03-01 13:15:00|191819|191729|191796.4|191706.4|191845.2|191755.2|191746.1|191656.1|907
1709299200000|2024-03-01 13:20:00|191796.3|191706.3|191811|191721|191882.6|191792.6|191779.2|191689.2|741
1709299500000|2024-03-01 13:25:00|191810.7|191720.7|191770|191680|191812.1|191722.1|191713.7|191623.7|903
1709299800000|2024-03-01 13:30:00|191771.5|191681.5|191695.5|191605.5|191785.3|191695.3|191687.5|191597.5|780
1709300100000|2024-03-01 13:35:00|191695.3|191605.3|191778.6|191688.6|191875.9|191785.9|191675.6|191585.6|784
1709300400000|2024-03-01 13:40:00|191778.8|191688.8|191777.9|191687.9|191780.9|191690.9|191676.3|191586.3|776
1709300700000|2024-03-01 13:45:00|191778.1|191688.1|191852.1|191762.1|191904.6|191781.3|191725|191635|986
1709301000000|2024-03-01 13:50:00|191855.5|191765.5|191806.3|191716.3|191869.7|191779.7|191776.2|191686.2|906
1709301300000|2024-03-01 13:55:00|191808.1|191718.1|191745.4|191655.4|191811.6|191721.6|191724.6|191634.6|829
1709301600000|2024-03-01 14:00:00|191744.8|191654.8|191849.5|191759.5|191876.9|191786.9|191731.5|191641.5|962
1709301900000|2024-03-01 14:05:00|191850.1|191760.1|191798.1|191708.1|191854.9|191764.9|191775.6|191685.6|823
1709302200000|2024-03-01 14:10:00|191798.2|191708.2|191758.8|191668.8|191799.6|191709.6|191738.2|191648.2|747
1709302500000|2024-03-01 14:15:00|191758.4|191668.4|191675.3|191585.3|191760.3|191670.3|191661.2|191571.2|761
1709302800000|2024-03-01 14:20:00|191675.2|191585.2|191649.4|191559.4|191679.1|191589.1|191576.8|191486.8|845
1709303100000|2024-03-01 14:25:00|191648.3|191558.3|191628.8|191538.8|191652.1|191562.1|191606.7|191516.7|772
1709303400000|2024-03-01 14:30:00|191628.9|191538.9|191740.7|191650.7|191769.4|191679.4|191628.9|191538.9|952
1709303700000|2024-03-01 14:35:00|191740.1|191650.1|191855.5|191765.5|191863.4|191773.4|191728.3|191638.3|875
1709304000000|2024-03-01 14:40:00|191855.4|191765.4|192012.2|191882.2|192017.6|191906.4|191823|191733|703
1709304300000|2024-03-01 14:45:00|192033.8|191903.8|192176.1|192086.1|192243.4|192128.7|192025.1|191895.1|964
1709304600000|2024-03-01 14:50:00|192175.9|192085.9|192141.9|192051.9|192240.6|192150.6|192104|192014|951
1709304900000|2024-03-01 14:55:00|192141.5|192051.5|192063.5|191721.5|192246.2|192090.4|192063.5|191721.5|776
1709305200000|2024-03-01 15:00:00|192059.9|191717.9|191840.2|191750.2|192071.8|191819.6|191651.5|191521.5|1087
1709305500000|2024-03-01 15:05:00|191839.3|191749.3|191557.2|191467.2|191851.9|191761.9|191516.9|191411.9|1112
1709305800000|2024-03-01 15:10:00|191557.8|191467.8|191424.3|191334.3|191559.3|191469.3|191255.4|191157.2|1072
1709306100000|2024-03-01 15:15:00|191424.1|191334.1|191326.2|191236.2|191426.3|191336.3|191290.6|191200.6|959
1709306400000|2024-03-01 15:20:00|191326.1|191236.1|191134.8|191044.8|191345.9|191255.9|191092.1|191002.1|902
1709306700000|2024-03-01 15:25:00|191133.6|191043.6|191122.6|191032.6|191168.2|191078.2|191071.9|190981.9|953
1709307000000|2024-03-01 15:30:00|191123.5|191033.5|191151.4|191061.4|191266.3|191176.3|191121.5|191031.5|959
1709307300000|2024-03-01 15:35:00|191152|191062|191299.7|191209.7|191300.5|191210.5|191124.8|191034.8|965
1709307600000|2024-03-01 15:40:00|191300|191210|191245.9|191155.9|191363.2|191273.2|191243|191153|790
1709307900000|2024-03-01 15:45:00|191245.7|191155.7|191144.6|191054.6|191265.6|191175.6|191102.1|191012.1|1004
1709308200000|2024-03-01 15:50:00|191144.4|191054.4|191115.1|191025.1|191159.1|191069.1|191098|191008|913
1709308500000|2024-03-01 15:55:00|191115.3|191025.3|191105.6|191015.6|191142.6|191052.6|191070.8|190980.8|1056
1709308800000|2024-03-01 16:00:00|191105.2|191015.2|191223.2|191133.2|191224.4|191134.4|191068.2|190978.2|973
1709309100000|2024-03-01 16:05:00|191223.1|191133.1|191220.8|191130.8|191265.6|191175.6|191174.1|191084.1|907
1709309400000|2024-03-01 16:10:00|191221.3|191131.3|191206.6|191116.6|191248.2|191158.2|191173.7|191083.7|796
1709309700000|2024-03-01 16:15:00|191205.7|191115.7|191372.8|191282.8|191375.3|191285.3|191181.3|191091.3|913
1709310000000|2024-03-01 16:20:00|191362.7|191272.7|191515.5|191425.5|191525.6|191435.6|191361|191271|894
1709310300000|2024-03-01 16:25:00|191514|191424|191532.3|191442.3|191546.3|191456.3|191392|191302|879
1709310600000|2024-03-01 16:30:00|191532.4|191442.4|191332.7|191242.7|191538.5|191448.5|191312.5|191222.5|861
1709310900000|2024-03-01 16:35:00|191332.1|191242.1|191167.3|191077.3|191352.5|191262.5|191157.3|191067.3|729
1709311200000|2024-03-01 16:40:00|191167.1|191077.1|191187.3|191097.3|191191.1|191101.1|191118.8|191028.8|678
1709311500000|2024-03-01 16:45:00|191187|191097|191241.8|191151.8|191261.9|191171.9|191185.4|191095.4|780
1709311800000|2024-03-01 16:50:00|191241.9|191151.9|191167.7|191077.7|191244.2|191154.2|191145.7|191055.7|683
1709312100000|2024-03-01 16:55:00|191167.9|191077.9|191229.8|191139.8|191232.9|191142.9|191166|191076|752
1709312400000|2024-03-01 17:00:00|191231.3|191141.3|191223.3|191133.3|191248.4|191158.1|191216.3|191103.4|767
1709312700000|2024-03-01 17:05:00|191226.7|191136.7|191086.1|190996.1|191235.2|191145.2|191082.1|190992.1|759
1709313000000|2024-03-01 17:10:00|191085.5|190995.5|191025.8|190935.8|191087.4|190997.4|190965.9|190873.1|724
1709313300000|2024-03-01 17:15:00|191025.6|190935.6|191046.2|190956.2|191050.7|190960.7|191006.3|190916.3|872
1709313600000|2024-03-01 17:20:00|191047.1|190957.1|191063.2|190933.2|191079.7|190970.3|191038.2|190908.2|789
1709313900000|2024-03-01 17:25:00|191063.3|190933.3|191020.1|190930.1|191073.9|190943.9|191016.8|190911.6|781
1709314200000|2024-03-01 17:30:00|191022.3|190932.3|190878.5|190788.5|191022.3|190932.3|190878.5|190788.5|733
1709314500000|2024-03-01 17:35:00|190878.1|190788.1|190942.6|190812.6|190961.4|190831.4|190878.1|190766.4|820
1709314800000|2024-03-01 17:40:00|190943.1|190813.1|190940.3|190810.3|190960.4|190830.4|190902|190772|819
1709315100000|2024-03-01 17:45:00|190941.7|190811.7|190940.5|190810.5|190952.9|190833.4|190917|190795.8|835
1709315400000|2024-03-01 17:50:00|190939.8|190809.8|190937.6|190807.6|190946.9|190816.9|190931.4|190801.4|791
1709315700000|2024-03-01 17:55:00|190938.2|190808.2|190940.5|190850.5|190971.2|190881.2|190922|190792|775
1709316000000|2024-03-01 18:00:00|190941|190851|191070.7|190940.7|191076.2|190976.9|190924.4|190834.4|922
1709316300000|2024-03-01 18:05:00|191070.6|190940.6|191046.9|190916.9|191082|190952|191039.2|190909.2|889
1709316600000|2024-03-01 18:10:00|191047.2|190917.2|191019.7|190929.7|191047.2|190938.9|190990.8|190899.4|885
1709316900000|2024-03-01 18:15:00|191020|190930|191052.1|190962.1|191063|190968.5|191008.8|190910.4|813
1709317200000|2024-03-01 18:20:00|191052.4|190962.4|191059.9|190929.9|191078.2|190966.7|191048.5|190918.5|830
1709317500000|2024-03-01 18:25:00|191061|190931|191050.3|190960.3|191072.2|190969.4|191023.2|190916.7|763
1709317800000|2024-03-01 18:30:00|191052.6|190962.6|191057|190927|191072.7|190962.6|191030.6|190919.5|777
1709318100000|2024-03-01 18:35:00|191057.1|190927.1|190958.4|190868.4|191060.3|190930.3|190939.4|190849.4|762
1709318400000|2024-03-01 18:40:00|190959.7|190869.7|190906.3|190816.3|190983.8|190873|190893.9|190803.9|648
1709318700000|2024-03-01 18:45:00|190903.6|190813.6|190953.2|190823.2|190954.2|190848|190865.3|190775.3|684
1709319000000|2024-03-01 18:50:00|190953.3|190823.3|190984|190854|191033.2|190906.2|190950.9|190820.9|830
1709319300000|2024-03-01 18:55:00|190984.2|190854.2|190963.1|190833.1|190991|190861|190951.2|190821.2|849
1709319600000|2024-03-01 19:00:00|190962.5|190832.5|190978.8|190848.8|190989.9|190859.9|190949.1|190819.1|827
1709319900000|2024-03-01 19:05:00|190977.3|190847.3|190960.7|190830.7|190985.2|190855.2|190955.7|190825.7|834
1709320200000|2024-03-01 19:10:00|190961.5|190831.5|190979.9|190849.9|190996.1|190866.1|190961.5|190831.5|864
1709320500000|2024-03-01 19:15:00|190978.8|190848.8|190973.8|190843.8|190991.8|190861.8|190964.4|190834.4|822
1709320800000|2024-03-01 19:20:00|190972.4|190842.4|190969.7|190839.7|190995.4|190865.4|190963.5|190833.5|779
1709321100000|2024-03-01 19:25:00|190969.4|190839.4|190959.3|190829.3|190978.3|190848.3|190954.9|190824.9|739
1709321400000|2024-03-01 19:30:00|190959.5|190829.5|190962.8|190832.8|190975.9|190845.9|190954.7|190824.7|714
1709321700000|2024-03-01 19:35:00|190962.7|190832.7|190980.2|190850.2|190984.7|190854.7|190957.5|190827.5|739
1709322000000|2024-03-01 19:40:00|190979.7|190849.7|190973.1|190843.1|190991.7|190861.7|190970.3|190840.3|607
1709322300000|2024-03-01 19:45:00|190973|190843|190972|190842|190983.1|190853.1|190969|190839|611
1709322600000|2024-03-01 19:50:00|190972.1|190842.1|190925.3|190795.3|190982|190852|190919.7|190789.7|646
1709322900000|2024-03-01 19:55:00|190925.2|190795.2|190909.8|190779.8|190995.6|190865.6|190899.9|190769.9|750
1709323200000|2024-03-01 20:00:00|190910.7|190780.7|190986.8|190856.8|190990.9|190860.9|190910.2|190780.2|601
1709323500000|2024-03-01 20:05:00|190986.9|190856.9|191022.6|190892.6|191022.6|190892.6|190954.1|190824.1|557
1709323800000|2024-03-01 20:10:00|191026.8|190896.8|191045.6|190915.6|191053.1|190923.1|191025|190895|507
1709324100000|2024-03-01 20:15:00|191046.9|190916.9|191093|190963|191126.2|190996.2|191041.8|190911.8|543
1709324400000|2024-03-01 20:20:00|191093.5|190963.5|191083.9|190953.9|191095.7|190965.7|191016.4|190886.4|643
1709324700000|2024-03-01 20:25:00|191084.2|190954.2|191050.9|190920.9|191084.2|190954.2|191030.4|190900.4|512
1709325000000|2024-03-01 20:30:00|191048.4|190918.4|191045.3|190915.3|191084.2|190954.2|191040.1|190910.1|451
1709325300000|2024-03-01 20:35:00|191045.6|190915.6|191086.4|190956.4|191090.6|190960.6|191045.3|190915.3|394
1709325600000|2024-03-01 20:40:00|191086.3|190956.3|191089.2|190959.2|191098.6|190968.6|191084.9|190954.9|201
1709325900000|2024-03-01 20:45:00|191089.1|190959.1|191103.9|190973.9|191134.7|191004.7|191067.8|190937.8|508
1709326200000|2024-03-01 20:50:00|191104|190974|191025.3|190895.3|191104.5|190974.5|190991.3|190861.3|619
1709326500000|2024-03-01 20:55:00|191025.2|190895.2|191026.4|190896.4|191093.9|190963.9|191006.3|190876.3|542
1709326800000|2024-03-01 21:00:00|191026.5|190896.5|190996.5|190866.5|191038.1|190908.1|190986.1|190856.1|512
1709327100000|2024-03-01 21:05:00|190995.5|190865.5|191125|190995|191165|191035|190995.5|190865.5|609
1709327400000|2024-03-01 21:10:00|191127.2|190997.2|191126.7|190996.7|191130.2|191000.2|191116.2|190986.2|390
1709327700000|2024-03-01 21:15:00|191126.8|190996.8|191146.6|191016.6|191168.9|191038.9|191124.5|190994.5|553
1709328000000|2024-03-01 21:20:00|191146.5|191016.5|191151.5|191021.5|191163.5|191033.5|191139.1|191009.1|164
1709328300000|2024-03-01 21:25:00|191151|191021|191146.6|191016.6|191152|191022|191145.4|191015.4|61
1709328600000|2024-03-01 21:30:00|191145.6|191015.6|191031.4|190901.4|191191.3|191016.5|190981.6|190780.5|1187
1709328900000|2024-03-01 21:35:00|191023.1|190893.1|191051.8|190921.8|191228.7|190984.3|190994.7|190729.7|1088
1709329200000|2024-03-01 21:40:00|191050.7|190920.7|191098|190756|191265.9|190923.9|191025.2|190683.2|820
1709329500000|2024-03-01 21:45:00|191095.7|190753.7|191141.8|190799.8|191190.2|190848.2|191039.8|190697.8|1104
1709329800000|2024-03-01 21:50:00|191160.6|190818.6|191231.5|190889.5|191257.6|190915.6|191017.6|190675.6|1025
1709330100000|2024-03-01 21:55:00|191130.3|190788.3|191220.6|190878.6|191390.3|191048.3|191009.6|190667.6|911
1709499600000|2024-03-03 21:00:00|191248.5|190851.5|191248.5|190851.5|191248.5|190851.5|191248.5|190851.5|1
1709500200000|2024-03-03 21:10:00|191221.1|190824.1|191221.1|190824.1|191221.1|190824.1|191221.1|190824.1|1
1709500500000|2024-03-03 21:15:00|191248.5|190851.5|191235.9|190838.9|191248.5|190851.5|191235.9|190838.9|2
1709501100000|2024-03-03 21:25:00|191348.5|190951.5|191348.5|190951.5|191348.5|190951.5|191348.5|190951.5|1
1709502000000|2024-03-03 21:40:00|191326.8|190929.8|191224.7|190827.7|191326.8|190929.8|191224.7|190827.7|3
1709502300000|2024-03-03 21:45:00|191199.7|190852.7|191197.2|190855.2|191199.7|190855.2|191197.2|190852.7|2
1709502900000|2024-03-03 21:55:00|191376.9|191034.9|191379.9|191037.9|191379.9|191037.9|191337.2|190995.2|7
1709503200000|2024-03-03 22:00:00|191446|191104|191390.1|191048.1|191490.3|191148.3|191284.5|190942.5|16
1709503500000|2024-03-03 22:05:00|191389.6|191047.6|191072.2|190730.2|191392|191050|191049.2|190707.2|64
1709503800000|2024-03-03 22:10:00|191095.5|190753.5|191375|191033|191473.5|191131.5|191020.9|190678.9|166
1709504100000|2024-03-03 22:15:00|191375.1|191033.1|191241.6|190899.6|191408.9|191066.9|191216.7|190874.7|165
1709504400000|2024-03-03 22:20:00|191241.4|190899.4|191299|190957|191366.5|191024.5|191240.9|190898.9|35
1709504700000|2024-03-03 22:25:00|191363.5|191021.5|191359.3|191017.3|191366.6|191024.6|191298.1|190956.1|16
1709505000000|2024-03-03 22:30:00|191370.7|191028.7|191360.7|191018.7|191372|191030|191221.1|190879.1|224
1709505300000|2024-03-03 22:35:00|191361|191019|191206.5|190864.5|191379|191037|191205.1|190863.1|64
1709505600000|2024-03-03 22:40:00|191206.6|190864.6|190985.4|190643.4|191235.8|190893.8|190978.1|190636.1|246
1709505900000|2024-03-03 22:45:00|190985.2|190643.2|190963.1|190621.1|190985.2|190643.2|190942.8|190600.8|200
1709506200000|2024-03-03 22:50:00|190961.7|190619.7|190950.1|190608.1|190979|190637|190932.4|190590.4|131
1709506500000|2024-03-03 22:55:00|190965.2|190623.2|191105.6|190763.6|191106.9|190764.9|190917|190575|174
1709506800000|2024-03-03 23:00:00|191059.3|190717.3|191096.9|190754.9|191101.8|190759.8|191057.2|190715.2|215
1709507100000|2024-03-03 23:05:00|191078.1|190736.1|191099.9|190757.9|191103.2|190761.2|191066.8|190724.8|96
1709507400000|2024-03-03 23:10:00|191100.4|190758.4|191109.7|190767.7|191109.7|190767.7|191059|190717|97
1709507700000|2024-03-03 23:15:00|191109.6|190767.6|191120.7|190778.7|191132|190790|191068.2|190726.2|117
1709508000000|2024-03-03 23:20:00|191121.4|190779.4|191155.3|190813.3|191155.4|190813.4|191093.5|190751.5|78
1709508300000|2024-03-03 23:25:00|191156.4|190814.4|191164.8|190822.8|191172.8|190830.8|191125.4|190783.4|145
1709508600000|2024-03-03 23:30:00|191164.6|190822.6|191162.5|190820.5|191177.8|190835.8|191145.3|190803.3|105
1709508900000|2024-03-03 23:35:00|191173|190831|191155.5|190813.5|191173.7|190831.7|191121.6|190779.6|75
1709509200000|2024-03-03 23:40:00|191140.1|190798.1|191124.9|190782.9|191171.9|190829.9|191104|190762|122
1709509500000|2024-03-03 23:45:00|191124.6|190782.6|191147.2|190805.2|191152|190810|191123|190781|63
1709509800000|2024-03-03 23:50:00|191148.8|190806.8|191085.2|190743.2|191148.8|190806.8|191064.5|190722.5|149
1709510100000|2024-03-03 23:55:00|191090.5|190748.5|191038.7|190696.7|191094.6|190752.6|191031.3|190689.3|144
1709510400000|2024-03-04 00:00:00|191039.2|190697.2|191079.8|190949.8|191190.6|190950.9|191038.7|190696.7|410
1709510700000|2024-03-04 00:05:00|191079.9|190949.9|191121|190852.6|191142.8|190962.2|191079|190846.9|364
1709511000000|2024-03-04 00:10:00|191120.3|190852.2|191080.6|190855|191122|190867.8|191080.1|190839.6|329
1709511300000|2024-03-04 00:15:00|191081.6|190855.6|191080|190870.7|191100.6|190921.7|191043.1|190818.6|346
1709511600000|2024-03-04 00:20:00|191079.5|190870.8|191082.8|190873.4|191088.7|190916.6|191028.3|190861|300
1709511900000|2024-03-04 00:25:00|191084|190873.2|191086.8|190880.5|191096.1|190914.5|191041.8|190857.5|335
1709512200000|2024-03-04 00:30:00|191086.4|190880.1|191091.7|190831.1|191096.5|190882.2|191073.5|190830.7|302
1709512500000|2024-03-04 00:35:00|191091.3|190830.7|191076.8|190858.4|191103|190883.2|191076|190830.5|314
1709512800000|2024-03-04 00:40:00|191074.9|190858|191029.6|190899.6|191076.8|190915.8|191012.8|190853.7|303
1709513100000|2024-03-04 00:45:00|191029.8|190899.8|191031.5|190901.5|191033.6|190903.6|191022.4|190892.4|146
1709513400000|2024-03-04 00:50:00|191031.4|190901.4|191023.2|190893.2|191050.5|190920.5|191017.6|190887.6|256
1709513700000|2024-03-04 00:55:00|191022.1|190892.1|191015.7|190885.7|191022.7|190892.7|191000.2|190870.2|231
1709514000000|2024-03-04 01:00:00|191015.2|190885.2|191031.9|190901.9|191035.5|190905.5|191010.4|190880.4|215
1709514300000|2024-03-04 01:05:00|191031.7|190901.7|191072.2|190942.2|191076.4|190946.4|191030.6|190900.6|225
1709514600000|2024-03-04 01:10:00|191072|190942|191074|190944|191083.4|190953.4|191064|190934|177
1709514900000|2024-03-04 01:15:00|191074.1|190944.1|191057.7|190927.7|191074.2|190944.2|191037.9|190907.9|279
1709515200000|2024-03-04 01:20:00|191057.6|190927.6|191074.5|190944.5|191074.5|190944.5|191052.4|190922.4|235
1709515500000|2024-03-04 01:25:00|191074.9|190944.9|191100|190970|191126.8|190996.8|191074.9|190944.9|288
1709515800000|2024-03-04 01:30:00|191101|190971|191130.9|191000.9|191148.2|191018.2|191079.9|190949.9|308
1709516100000|2024-03-04 01:35:00|191131.6|191001.6|191106.4|190976.4|191132.8|191002.8|191094.3|190964.3|209
1709516400000|2024-03-04 01:40:00|191105.7|190975.7|191124.8|190994.8|191125.8|190995.8|191101.8|190971.8|205
1709516700000|2024-03-04 01:45:00|191125.3|190995.3|191127.3|190997.3|191137.7|191007.7|191104.8|190974.8|263
1709517000000|2024-03-04 01:50:00|191127.4|190997.4|191201.5|191071.5|191207.2|191077.2|191127.2|190997.2|302
1709517300000|2024-03-04 01:55:00|191201.7|191071.7|191199.4|191069.4|191201.7|191071.7|191189.8|191059.8|237
1709517600000|2024-03-04 02:00:00|191197.8|191067.8|191271.9|191141.9|191290.5|191160.5|191197.8|191067.8|261
1709517900000|2024-03-04 02:05:00|191272.4|191142.4|191306.5|191176.5|191307|191177|191259|191129|409
1709518200000|2024-03-04 02:10:00|191309.3|191179.3|191271.2|191141.2|191309.7|191179.7|191258.8|191128.8|450
1709518500000|2024-03-04 02:15:00|191270.7|191140.7|191206.7|191076.7|191292.5|191162.5|191192.1|191062.1|457
1709518800000|2024-03-04 02:20:00|191206|191076|191212.5|191082.5|191216.6|191086.6|191200.6|191070.6|435
1709519100000|2024-03-04 02:25:00|191212.4|191082.4|191210.4|191080.4|191216|191086|191204.2|191074.2|336
1709519400000|2024-03-04 02:30:00|191209.3|191079.3|191182.2|191052.2|191210.1|191080.1|191180.8|191050.8|231
1709519700000|2024-03-04 02:35:00|191182.1|191052.1|191109.7|190979.7|191185.1|191055.1|191095.7|190965.7|292
1709520000000|2024-03-04 02:40:00|191109.2|190979.2|191098.8|190968.8|191123.2|190993.2|191095.1|190965.1|274
1709520300000|2024-03-04 02:45:00|191102|190972|191087|190957|191106.1|190976.1|191070.4|190940.4|213
1709520600000|2024-03-04 02:50:00|191087.2|190957.2|191095.4|190965.4|191097.4|190967.4|191073.9|190943.9|220
1709520900000|2024-03-04 02:55:00|191095.1|190965.1|191092|190962|191097|190967|191076|190946|275
1709521200000|2024-03-04 03:00:00|191092.1|190962.1|191089.3|190959.3|191103.8|190973.8|191087.1|190957.1|256
1709521500000|2024-03-04 03:05:00|191089.5|190959.5|191102.3|190972.3|191106.8|190976.8|191087.1|190957.1|285
1709521800000|2024-03-04 03:10:00|191102.2|190972.2|191111.1|190981.1|191124.6|190994.6|191093.6|190963.6|278
1709522100000|2024-03-04 03:15:00|191111.9|190981.9|191111.2|190981.2|191116|190986|191100.4|190970.4|263
1709522400000|2024-03-04 03:20:00|191111.1|190981.1|191091.8|190961.8|191114.1|190984.1|191086.3|190956.3|248
1709522700000|2024-03-04 03:25:00|191089.3|190959.3|191010.5|190880.5|191092.8|190962.8|191004.7|190874.7|305
1709523000000|2024-03-04 03:30:00|191010.9|190880.9|190996.8|190866.8|191018.4|190888.4|190977|190847|205
1709523300000|2024-03-04 03:35:00|190997.3|190867.3|190984.8|190854.8|191003.2|190873.2|190967.7|190837.7|305
1709523600000|2024-03-04 03:40:00|190985|190855|190995.6|190865.6|191002.7|190872.7|190980.2|190850.2|286
1709523900000|2024-03-04 03:45:00|190995.5|190865.5|190980.1|190850.1|190995.5|190865.5|190970.6|190840.6|235
1709524200000|2024-03-04 03:50:00|190982.8|190852.8|190980.3|190850.3|190998.4|190868.4|190974.2|190844.2|201
1709524500000|2024-03-04 03:55:00|190977.8|190847.8|191062.5|190932.5|191064.5|190934.5|190977.4|190847.4|156
1709524800000|2024-03-04 04:00:00|191062.6|190932.6|191014|190884|191063.8|190933.8|190981|190851|325
1709525100000|2024-03-04 04:05:00|191013.9|190883.9|191004.4|190874.4|191013.9|190883.9|190965.2|190835.2|454
1709525400000|2024-03-04 04:10:00|191004.2|190874.2|191016.2|190886.2|191036.3|190906.3|190982.9|190852.9|364
1709525700000|2024-03-04 04:15:00|191016|190886|191030.8|190900.8|191037.5|190907.5|191013.9|190883.9|169
1709526000000|2024-03-04 04:20:00|191030.7|190900.7|191059|190929|191073.4|190943.4|191030.2|190900.2|244
1709526300000|2024-03-04 04:25:00|191058.8|190928.8|191131.4|191001.4|191131.9|191001.9|191054.4|190924.4|350
1709526600000|2024-03-04 04:30:00|191128.1|190998.1|191127|190997|191134.2|191004.2|191117.9|190987.9|211
1709526900000|2024-03-04 04:35:00|191126.9|190996.9|191124.8|190994.8|191130.3|191000.3|191115.9|190985.9|181
1709527200000|2024-03-04 04:40:00|191125|190995|191133.7|191003.7|191134.7|191004.7|191122.9|190992.9|128
1709527500000|2024-03-04 04:45:00|191134.7|191004.7|191154.1|191024.1|191158.5|191028.5|191125|190995|148
1709527800000|2024-03-04 04:50:00|191156.8|191026.8|191151.7|191021.7|191181.5|191051.5|191145.4|191015.4|232
1709528100000|2024-03-04 04:55:00|191151.6|191021.6|191155.1|191025.1|191171.5|191041.5|191151.1|191021.1|218
1709528400000|2024-03-04 05:00:00|191156.4|191026.4|191229.4|191099.4|191235.8|191105.8|191156.4|191026.4|279
1709528700000|2024-03-04 05:05:00|191231.8|191101.8|191206.1|191076.1|191239.8|191109.8|191196.5|191066.5|215
1709529000000|2024-03-04 05:10:00|191206.8|191076.8|191166.5|191036.5|191213.1|191083.1|191164.7|191034.7|97
1709529300000|2024-03-04 05:15:00|191166.6|191036.6|191224.7|191094.7|191224.9|191094.9|191158.7|191028.7|138
1709529600000|2024-03-04 05:20:00|191227.7|191097.7|191227.1|191097.1|191236.9|191106.9|191217.8|191087.8|230
1709529900000|2024-03-04 05:25:00|191227|191097|191241.6|191111.6|191241.8|191111.8|191218.6|191088.6|205
1709530200000|2024-03-04 05:30:00|191242|191112|191253.9|191123.9|191265.2|191135.2|191242|191112|342
1709530500000|2024-03-04 05:35:00|191253.7|191123.7|191271.7|191141.7|191286.7|191156.7|191253.7|191123.7|332
1709530800000|2024-03-04 05:40:00|191271.9|191141.9|191248.9|191118.9|191272.7|191142.7|191183.5|191053.5|536
1709531100000|2024-03-04 05:45:00|191246.8|191116.8|191258.2|191128.2|191274.4|191144.4|191243.5|191113.5|453
1709531400000|2024-03-04 05:50:00|191258.1|191128.1|191232.3|191102.3|191268.5|191138.5|191224.7|191094.7|506
1709531700000|2024-03-04 05:55:00|191231.9|191101.9|191252.4|191122.4|191268.4|191138.4|191220.8|191090.8|592
1709532000000|2024-03-04 06:00:00|191254.3|191124.3|191255.5|191125.5|191278.7|191148.7|191220.1|191090.1|837
1709532300000|2024-03-04 06:05:00|191255.4|191125.4|191219.2|191089.2|191268.7|191138.7|191215.2|191085.2|485
1709532600000|2024-03-04 06:10:00|191218.8|191088.8|191229.3|191099.3|191266|191136|191207.6|191077.6|491
1709532900000|2024-03-04 06:15:00|191228|191098|191213.2|191083.2|191237.8|191107.8|191210.8|191080.8|414
1709533200000|2024-03-04 06:20:00|191215.4|191085.4|191233.5|191103.5|191238.5|191108.5|191196.5|191066.5|490
1709533500000|2024-03-04 06:25:00|191233.7|191103.7|191224.9|191094.9|191242.4|191112.4|191171.8|191041.8|556
1709533800000|2024-03-04 06:30:00|191224.5|191094.5|191205.8|191075.8|191279.3|191149.3|191190.1|191060.1|709
1709534100000|2024-03-04 06:35:00|191208.8|191078.8|191233.2|191103.2|191252.7|191122.7|191193.3|191063.3|661
1709534400000|2024-03-04 06:40:00|191233.4|191103.4|191234|191104|191254.4|191124.4|191210.1|191080.1|741
1709534700000|2024-03-04 06:45:00|191234.2|191104.2|191222.5|191092.5|191251.9|191121.9|191206.4|191076.4|844
1709535000000|2024-03-04 06:50:00|191224.6|191094.6|191197|191067|191256.8|191126.8|191191.2|191061.2|811
1709535300000|2024-03-04 06:55:00|191199.9|191069.9|191174.7|191044.7|191214.7|191084.7|191150.8|191020.8|775
1709535600000|2024-03-04 07:00:00|191174.6|191044.6|191185.6|191055.6|191199.6|191069.6|191139.7|191009.7|642
1709535900000|2024-03-04 07:05:00|191185.9|191055.9|191127.9|191037.9|191186.1|191056.1|191119.5|190989.5|536
1709536200000|2024-03-04 07:10:00|191128.1|191038.1|191184.1|191054.1|191190.8|191079.9|191127.2|191037.2|544
1709536500000|2024-03-04 07:15:00|191184.2|191054.2|191266.4|191136.4|191272.2|191142.2|191184.2|191054.2|580
1709536800000|2024-03-04 07:20:00|191265.9|191135.9|191082.2|190952.2|191268.6|191138.6|191082.1|190952.1|631
1709537100000|2024-03-04 07:25:00|191081.8|190951.8|190994.3|190864.3|191092.5|190962.5|190956.9|190826.9|596
1709537400000|2024-03-04 07:30:00|190992.5|190862.5|190958.5|190828.5|190993.6|190863.6|190867.5|190737.5|662
1709537700000|2024-03-04 07:35:00|190958.4|190828.4|190843.4|190753.4|190959|190829|190837.8|190742.5|709
1709538000000|2024-03-04 07:40:00|190842.8|190752.8|190811.9|190721.9|190868.8|190778.8|190727.5|190597.5|793
1709538300000|2024-03-04 07:45:00|190811.1|190721.1|190719.6|190629.6|190821.3|190731.3|190697.1|190607.1|795
1709538600000|2024-03-04 07:50:00|190719.4|190629.4|190773|190683|190779.8|190689.8|190616.2|190526.2|770
1709538900000|2024-03-04 07:55:00|190773.1|190683.1|190823.7|190733.7|190858.2|190768.2|190767.6|190677.6|587
1709539200000|2024-03-04 08:00:00|190822.8|190732.8|190597.5|190507.5|190822.8|190732.8|190585.4|190495.4|822
1709539500000|2024-03-04 08:05:00|190597|190507|190563.5|190473.5|190600.2|190510.2|190503.5|190413.5|799
1709539800000|2024-03-04 08:10:00|190562.4|190472.4|190537.5|190447.5|190636.9|190546.9|190505.9|190415.9|769
1709540100000|2024-03-04 08:15:00|190537.2|190447.2|190535.9|190445.9|190633.1|190503.1|190518.6|190422.8|823
1709540400000|2024-03-04 08:20:00|190536.9|190446.9|190338.4|190248.4|190536.9|190446.9|190306.4|190212.4|882
1709540700000|2024-03-04 08:25:00|190342.1|190252.1|190313.1|190223.1|190381.6|190291.6|190307.4|190217.4|809
1709541000000|2024-03-04 08:30:00|190316.8|190226.8|190316.3|190226.3|190334.1|190244.1|190290.6|190200.6|666
1709541300000|2024-03-04 08:35:00|190316.2|190226.2|190320.2|190230.2|190369|190279|190295.4|190205.4|612
1709541600000|2024-03-04 08:40:00|190320.3|190230.3|190361.8|190271.8|190368.7|190278.7|190317.1|190227.1|460
1709541900000|2024-03-04 08:45:00|190362.8|190272.8|190356.7|190266.7|190420.5|190330.5|190339.6|190249.6|652
1709542200000|2024-03-04 08:50:00|190356.8|190266.8|190317.2|190227.2|190357.8|190267.8|190308.4|190218.4|542
1709542500000|2024-03-04 08:55:00|190317.1|190227.1|190397.9|190307.9|190415.4|190325.4|190312.4|190222.4|594
1709542800000|2024-03-04 09:00:00|190399.5|190309.5|190371.8|190281.8|190420.7|190330.7|190366.8|190276.8|762
1709543100000|2024-03-04 09:05:00|190371.6|190281.6|190368.8|190278.8|190394|190304|190290.8|190200.8|738
1709543400000|2024-03-04 09:10:00|190367.3|190277.3|190301|190211|190370.3|190280.3|190277.7|190187.7|607
1709543700000|2024-03-04 09:15:00|190300.9|190210.9|190320|190230|190337.7|190247.7|190281.4|190191.4|614
1709544000000|2024-03-04 09:20:00|190320.2|190230.2|190290.4|190200.4|190323.7|190233.7|190282.7|190192.7|730
1709544300000|2024-03-04 09:25:00|190290.8|190200.8|190165.2|190075.2|190295.8|190205.8|190144.8|190054.8|680
1709544600000|2024-03-04 09:30:00|190165.5|190075.5|190126.6|190036.6|190166.1|190076.1|190080.1|189990.1|682
1709544900000|2024-03-04 09:35:00|190126.1|190036.1|190131.9|190041.9|190146.2|190056.2|190118.3|190028.3|653
1709545200000|2024-03-04 09:40:00|190132.2|190042.2|190125.4|190035.4|190136.1|190046.1|190102.1|190012.1|725
1709545500000|2024-03-04 09:45:00|190125.7|190035.7|190225.9|190135.9|190238.5|190148.5|190124.1|190034.1|648
1709545800000|2024-03-04 09:50:00|190226.2|190136.2|190211.2|190121.2|190265.5|190175.5|190176.9|190086.9|698
1709546100000|2024-03-04 09:55:00|190211.9|190121.9|190222.1|190132.1|190249.5|190159.5|190210.9|190120.9|646
1709546400000|2024-03-04 10:00:00|190222.3|190132.3|190268.7|190178.7|190274.9|190184.9|190209.7|190119.7|634
1709546700000|2024-03-04 10:05:00|190268.9|190178.9|190453.8|190363.8|190461|190371|190268.9|190178.9|640
1709547000000|2024-03-04 10:10:00|190453.6|190363.6|190460.7|190370.7|190465.5|190375.5|190345.1|190255.1|664
1709547300000|2024-03-04 10:15:00|190460.6|190370.6|190418.4|190328.4|190533.7|190443.7|190410.2|190320.2|694
1709547600000|2024-03-04 10:20:00|190417.3|190327.3|190412.9|190322.9|190496.5|190406.5|190411.2|190321.2|644
1709547900000|2024-03-04 10:25:00|190412.6|190322.6|190626.1|190536.1|190641.7|190551.7|190409.6|190319.6|606
1709548200000|2024-03-04 10:30:00|190625.4|190535.4|190587.6|190497.6|190632.2|190542.2|190562.5|190472.5|529
1709548500000|2024-03-04 10:35:00|190587.4|190497.4|190563.2|190473.2|190594|190504|190537.1|190447.1|649
1709548800000|2024-03-04 10:40:00|190562.8|190472.8|190602.2|190512.2|190604.4|190514.4|190545.2|190455.2|716
1709549100000|2024-03-04 10:45:00|190602.5|190512.5|190543.6|190453.6|190603.4|190513.4|190532|190442|730
1709549400000|2024-03-04 10:50:00|190542.6|190452.6|190550.2|190460.2|190569.5|190479.5|190539.3|190449.3|600
1709549700000|2024-03-04 10:55:00|190549.9|190459.9|190651|190561|190654.4|190564.4|190547.9|190457.9|614
1709550000000|2024-03-04 11:00:00|190650.7|190560.7|190644.9|190554.9|190665.4|190575.4|190603.6|190513.6|583
1709550300000|2024-03-04 11:05:00|190645.1|190555.1|190651.5|190561.5|190677|190587|190628.8|190538.8|503
1709550600000|2024-03-04 11:10:00|190651.6|190561.6|190755.9|190665.9|190780.3|190690.3|190638.4|190548.4|696
1709550900000|2024-03-04 11:15:00|190755.8|190665.8|190775.3|190685.3|190786.5|190696.5|190744.8|190654.8|640
1709551200000|2024-03-04 11:20:00|190775.4|190685.4|190701.9|190611.9|190799.9|190709.9|190689.6|190599.6|650
1709551500000|2024-03-04 11:25:00|190702.5|190612.5|190748.3|190658.3|190754|190664|190689.2|190599.2|669
1709551800000|2024-03-04 11:30:00|190748.6|190658.6|190747.4|190657.4|190766.9|190676.9|190716|190626|671
1709552100000|2024-03-04 11:35:00|190747.6|190657.6|190724.5|190634.5|190765|190675|190717.1|190627.1|494
1709552400000|2024-03-04 11:40:00|190724.7|190634.7|190791.5|190701.5|190801.7|190711.7|190724.7|190634.7|672
1709552700000|2024-03-04 11:45:00|190792.6|190702.6|190800.3|190710.3|190803.7|190713.7|190789|190699|441
1709553000000|2024-03-04 11:50:00|190799.5|190709.5|190812.5|190722.5|190820.5|190730.5|190784.9|190694.9|476
1709553300000|2024-03-04 11:55:00|190812.7|190722.7|190675.3|190585.3|190812.7|190722.7|190666.6|190576.6|525
1709553600000|2024-03-04 12:00:00|190674.1|190584.1|190678.1|190588.1|190689.5|190599.5|190672.4|190582.4|482
1709553900000|2024-03-04 12:05:00|190677.6|190587.6|190749.1|190659.1|190774.7|190684.7|190677.6|190587.6|574
1709554200000|2024-03-04 12:10:00|190749|190659|190673.9|190583.9|190749.8|190659.8|190616.3|190526.3|856
1709554500000|2024-03-04 12:15:00|190673.1|190583.1|190672.6|190582.6|190678.3|190588.3|190631.5|190541.5|743
1709554800000|2024-03-04 12:20:00|190671.4|190581.4|190677.4|190587.4|190687.5|190597.5|190662.6|190572.6|526
1709555100000|2024-03-04 12:25:00|190677.5|190587.5|190708.2|190618.2|190720.8|190630.8|190664.6|190574.6|532
1709555400000|2024-03-04 12:30:00|190708.4|190618.4|190710.8|190620.8|190717|190627|190706.6|190616.6|535
1709555700000|2024-03-04 12:35:00|190711.9|190621.9|190592.7|190502.7|190715|190625|190572.5|190482.5|671
1709556000000|2024-03-04 12:40:00|190592.8|190502.8|190619.6|190529.6|190640|190550|190587.1|190497.1|488
1709556300000|2024-03-04 12:45:00|190618.9|190528.9|190448.9|190358.9|190622.7|190532.7|190411.9|190321.9|596
1709556600000|2024-03-04 12:50:00|190449.4|190359.4|190325.2|190235.2|190455.4|190365.4|190323.4|190233.4|616
1709556900000|2024-03-04 12:55:00|190324.1|190234.1|190194.7|190104.7|190336.2|190246.2|190113.3|190023.3|755
1709557200000|2024-03-04 13:00:00|190194.5|190104.5|190302.2|190212.2|190362.8|190272.8|190194.5|190104.5|664
1709557500000|2024-03-04 13:05:00|190303|190213|190331|190241|190340.9|190250.9|190274.1|190184.1|515
1709557800000|2024-03-04 13:10:00|190332.3|190242.3|190403.1|190313.1|190414.1|190324.1|190267|190177|630
1709558100000|2024-03-04 13:15:00|190402.5|190312.5|190395.3|190305.3|190417|190327|190378.2|190288.2|596
1709558400000|2024-03-04 13:20:00|190394.5|190304.5|190582.3|190492.3|190583.8|190493.8|190386.1|190296.1|848
1709558700000|2024-03-04 13:25:00|190583.3|190493.3|190516.6|190426.6|190733.5|190643.5|190487.2|190397.2|726
1709559000000|2024-03-04 13:30:00|190512.9|190422.9|190537.9|190447.9|190578.6|190488.6|190505.5|190415.5|715
1709559300000|2024-03-04 13:35:00|190539.5|190449.5|190622.2|190532.2|190649.4|190559.4|190539.5|190449.5|776
1709559600000|2024-03-04 13:40:00|190623.1|190533.1|190532.8|190442.8|190647.7|190557.7|190529.6|190439.6|587
1709559900000|2024-03-04 13:45:00|190532.7|190442.7|190428.9|190338.9|190538.4|190448.4|190361.7|190271.7|817
1709560200000|2024-03-04 13:50:00|190429.2|190339.2|190361.5|190271.5|190431.1|190341.1|190337.9|190247.9|674
1709560500000|2024-03-04 13:55:00|190364.1|190274.1|190355|190265|190364.8|190274.8|190336.9|190246.9|619
1709560800000|2024-03-04 14:00:00|190355.1|190265.1|190261.7|190171.7|190360.8|190270.8|190241.5|190151.5|837
1709561100000|2024-03-04 14:05:00|190261.9|190171.9|190310.7|190220.7|190357.4|190267.4|190261.6|190171.6|732
1709561400000|2024-03-04 14:10:00|190311.8|190221.8|190351.2|190261.2|190354.5|190264.5|190247.2|190157.2|676
1709561700000|2024-03-04 14:15:00|190351|190261|190271.4|190181.4|190351|190261|190198.2|190108.2|750
1709562000000|2024-03-04 14:20:00|190271.5|190181.5|190238.2|190148.2|190309.6|190219.6|190206.7|190116.7|677
1709562300000|2024-03-04 14:25:00|190238.8|190148.8|190216.5|190126.5|190238.8|190148.8|190194.5|190104.5|651
1709562600000|2024-03-04 14:30:00|190214.9|190124.9|190278.5|190188.5|190283.1|190193.1|190211.4|190121.4|763
1709562900000|2024-03-04 14:35:00|190278.8|190188.8|190267.1|190177.1|190363.2|190273.2|190245.6|190155.6|670
1709563200000|2024-03-04 14:40:00|190266.8|190176.8|190311.6|190221.6|190318|190228|190225.4|190135.4|761
1709563500000|2024-03-04 14:45:00|190310.2|190220.2|190313.3|190223.3|190326.7|190236.7|190300.4|190210.4|623
1709563800000|2024-03-04 14:50:00|190313.8|190223.8|190217.1|190127.1|190314.6|190224.6|190193.1|190103.1|799
1709564100000|2024-03-04 14:55:00|190211.6|190121.6|190192.7|190102.7|190261.9|190171.9|190156.3|190066.3|897
1709564400000|2024-03-04 15:00:00|190196.3|190106.3|190395.4|190305.4|190397.6|190307.6|190196.3|190106.3|849
1709564700000|2024-03-04 15:05:00|190395.1|190305.1|190415.5|190325.5|190417.3|190327.3|190367.9|190277.9|675
1709565000000|2024-03-04 15:10:00|190413.9|190323.9|190228.7|190138.7|190481.7|190391.7|190227.9|190137.9|724
1709565300000|2024-03-04 15:15:00|190229.1|190139.1|190178|190088|190267.2|190177.2|190175.6|190085.6|586
1709565600000|2024-03-04 15:20:00|190176.8|190086.8|190239.6|190149.6|190266.9|190176.9|190176.2|190086.2|693
1709565900000|2024-03-04 15:25:00|190239.8|190149.8|190256|190166|190279.1|190189.1|190204.5|190114.5|737
1709566200000|2024-03-04 15:30:00|190255.2|190165.2|190265.5|190175.5|190342.2|190252.2|190247.5|190157.5|646
1709566500000|2024-03-04 15:35:00|190265.6|190175.6|190256.7|190166.7|190294.2|190204.2|190249.3|190159.3|548
1709566800000|2024-03-04 15:40:00|190256.9|190166.9|190266.9|190176.9|190270.5|190180.5|190239.9|190149.9|552
1709567100000|2024-03-04 15:45:00|190266.4|190176.4|190246.5|190156.5|190285.3|190195.3|190240.6|190150.6|674
1709567400000|2024-03-04 15:50:00|190246.4|190156.4|190239.6|190149.6|190292.9|190182.3|190236.5|190126|859
1709567700000|2024-03-04 15:55:00|190239.5|190149.5|190203.4|190113.4|190280.4|190161.3|190174.4|190084.4|689
1709568000000|2024-03-04 16:00:00|190200.4|190110.4|190192.4|190102.4|190209.3|190119.3|190168.9|190078.9|673
1709568300000|2024-03-04 16:05:00|190192.5|190102.5|190172.5|190082.5|190214.2|190124.2|190166.5|190076.5|693
1709568600000|2024-03-04 16:10:00|190171|190081|190140.3|190050.3|190199.5|190109.5|190137.8|190047.8|716
1709568900000|2024-03-04 16:15:00|190139.8|190049.8|190144.9|190054.9|190176.9|190086.9|190137.8|190047.8|765
1709569200000|2024-03-04 16:20:00|190143.5|190053.5|190157.5|190067.5|190246|190156|190141.9|190051.9|833
1709569500000|2024-03-04 16:25:00|190154.3|190064.3|190256.2|190166.2|190279.5|190189.5|190137.9|190047.9|718
1709569800000|2024-03-04 16:30:00|190256.8|190166.8|190264.2|190174.2|190275|190185|190236.2|190146.2|711
1709570100000|2024-03-04 16:35:00|190265.5|190175.5|190268.1|190178.1|190271.5|190181.5|190253.8|190163.8|774
1709570400000|2024-03-04 16:40:00|190267.7|190177.7|190272.6|190182.6|190292.9|190183.3|190256.4|190148.9|702
1709570700000|2024-03-04 16:45:00|190272.7|190182.7|190264.2|190174.2|190285.1|190193.1|190255|190148.5|736
1709571000000|2024-03-04 16:50:00|190263.8|190173.8|190266.9|190176.9|190304.1|190214.1|190259.6|190169.6|734
1709571300000|2024-03-04 16:55:00|190266.6|190176.6|190267|190177|190276.1|190186.1|190258.6|190168.6|718
1709571600000|2024-03-04 17:00:00|190263.6|190173.6|190429.7|190339.7|190454|190346|190255.4|190165.1|745
1709571900000|2024-03-04 17:05:00|190429.6|190339.6|190413.9|190323.9|190430.7|190340.7|190399.9|190309.9|724
1709572200000|2024-03-04 17:10:00|190415.6|190325.6|190431.8|190341.8|190432.5|190342.5|190410.8|190320.8|634
1709572500000|2024-03-04 17:15:00|190432.3|190342.3|190428.3|190298.3|190432.3|190342.3|190386.9|190276.2|792
1709572800000|2024-03-04 17:20:00|190428.2|190298.2|190392.6|190302.6|190428.3|190328.8|190384.3|190276|673
1709573100000|2024-03-04 17:25:00|190393.6|190303.6|190376.9|190286.9|190397.7|190307.7|190375.9|190285.9|661
1709573400000|2024-03-04 17:30:00|190376.7|190286.7|190374.5|190284.5|190382.3|190292.3|190372.9|190282.9|829
1709573700000|2024-03-04 17:35:00|190374.4|190284.4|190399.1|190309.1|190405.4|190315.4|190367.8|190277.8|806
1709574000000|2024-03-04 17:40:00|190398|190308|190376.4|190246.4|190400.2|190310.2|190333.1|190230.9|800
1709574300000|2024-03-04 17:45:00|190375.9|190245.9|190379.6|190249.6|190397.1|190267.1|190363|190233|686
1709574600000|2024-03-04 17:50:00|190378.2|190248.2|190355.6|190265.6|190395.4|190278.1|190352.7|190233.8|785
1709574900000|2024-03-04 17:55:00|190355.8|190265.8|190356.7|190266.7|190396.6|190294.6|190352.8|190245.7|733
1709575200000|2024-03-04 18:00:00|190356.6|190266.6|190397.4|190267.4|190412.2|190316.4|190349.7|190259.7|887
1709575500000|2024-03-04 18:05:00|190397.8|190267.8|190378.6|190248.6|190405.6|190275.6|190374.9|190244.9|745
1709575800000|2024-03-04 18:10:00|190380.4|190250.4|190411.8|190281.8|190416|190286|190378.6|190248.6|795
1709576100000|2024-03-04 18:15:00|190410.1|190280.1|190377.3|190287.3|190410.1|190290.8|190363.2|190248|761
1709576400000|2024-03-04 18:20:00|190376.1|190286.1|190388.8|190298.8|190389.2|190299.2|190355.2|190265.2|701
1709576700000|2024-03-04 18:25:00|190388.9|190298.9|190383.6|190253.6|190421.8|190303.9|190378.5|190248.5|701
1709577000000|2024-03-04 18:30:00|190383.9|190253.9|190400|190270|190410.3|190280.3|190372.8|190242.8|741
1709577300000|2024-03-04 18:35:00|190401.9|190271.9|190414.4|190284.4|190421.7|190291.7|190396.3|190266.3|807
1709577600000|2024-03-04 18:40:00|190416.6|190286.6|190403.4|190273.4|190420.3|190290.3|190399.3|190269.3|743
1709577900000|2024-03-04 18:45:00|190402.4|190272.4|190399|190269|190418.1|190298.7|190383.5|190258.7|710
1709578200000|2024-03-04 18:50:00|190395.2|190265.2|190407.8|190277.8|190414.5|190284.5|190387.2|190257.2|766
1709578500000|2024-03-04 18:55:00|190407.6|190277.6|190411.2|190281.2|190417.9|190287.9|190398.9|190268.9|809
1709578800000|2024-03-04 19:00:00|190407.5|190277.5|190416.2|190286.2|190425.9|190327.8|190386.2|190269.2|862
1709579100000|2024-03-04 19:05:00|190416.3|190286.3|190415.2|190285.2|190419.2|190289.2|190406.2|190276.2|821
1709579400000|2024-03-04 19:10:00|190415.3|190285.3|190411.1|190281.1|190420.1|190290.1|190394.6|190264.6|699
1709579700000|2024-03-04 19:15:00|190411.2|190281.2|190380.3|190250.3|190415.2|190285.2|190368.4|190238.4|687
1709580000000|2024-03-04 19:20:00|190380.2|190250.2|190360.4|190230.4|190380.6|190250.6|190355.3|190225.3|713
1709580300000|2024-03-04 19:25:00|190361.6|190231.6|190352.8|190222.8|190362.6|190232.6|190343|190213|672
1709580600000|2024-03-04 19:30:00|190352.4|190222.4|190349.6|190219.6|190357.5|190227.5|190338.8|190208.8|823
1709580900000|2024-03-04 19:35:00|190350.3|190220.3|190330.9|190200.9|190358.1|190228.1|190329.9|190199.9|846
1709581200000|2024-03-04 19:40:00|190329|190199|190346.3|190216.3|190350.7|190220.7|190327.4|190197.4|781
1709581500000|2024-03-04 19:45:00|190346.1|190216.1|190337.5|190207.5|190354.5|190224.5|190333|190203|839
1709581800000|2024-03-04 19:50:00|190338.1|190208.1|190339.9|190209.9|190350.9|190220.9|190325.5|190195.5|772
1709582100000|2024-03-04 19:55:00|190338.2|190208.2|190294.6|190164.6|190350.6|190220.6|190292.7|190162.7|863
1709582400000|2024-03-04 20:00:00|190298.8|190168.8|190295.6|190165.6|190299.6|190169.6|190293.8|190163.8|679
1709582700000|2024-03-04 20:05:00|190295.9|190165.9|190293.9|190163.9|190296.1|190166.1|190288.9|190158.9|663
1709583000000|2024-03-04 20:10:00|190294|190164|190335.2|190205.2|190357.8|190227.8|190294|190164|771
1709583300000|2024-03-04 20:15:00|190335.4|190205.4|190337.8|190207.8|190338.8|190208.8|190311.8|190181.8|778
1709583600000|2024-03-04 20:20:00|190337.7|190207.7|190306|190176|190338.7|190208.7|190305.4|190175.4|688
1709583900000|2024-03-04 20:25:00|190305.7|190175.7|190304.5|190174.5|190309.7|190179.7|190302.4|190172.4|569
1709584200000|2024-03-04 20:30:00|190304.2|190174.2|190278.6|190188.6|190305|190197.2|190261.7|190170.8|870
1709584500000|2024-03-04 20:35:00|190279.4|190189.4|190257.6|190127.6|190282.6|190192.6|190209.6|190107.3|838
1709584800000|2024-03-04 20:40:00|190257.7|190127.7|190264.9|190134.9|190267.5|190137.5|190257|190127|636
1709585100000|2024-03-04 20:45:00|190264.8|190134.8|190343.9|190213.9|190345.3|190215.3|190264.8|190134.8|707
1709585400000|2024-03-04 20:50:00|190342.9|190212.9|190441.9|190311.9|190471|190341|190337.6|190207.6|784
1709585700000|2024-03-04 20:55:00|190441.8|190311.8|190444.1|190314.1|190479.2|190349.2|190428.1|190298.1|838
1709586000000|2024-03-04 21:00:00|190440.2|190310.2|190438|190308|190451.4|190321.4|190433.6|190303.6|329
1709586300000|2024-03-04 21:05:00|190437|190307|190519.3|190389.3|190522.9|190392.9|190436.9|190306.9|229
1709586600000|2024-03-04 21:10:00|190520.1|190390.1|190527.4|190397.4|190536.2|190406.2|190516.7|190386.7|215
1709586900000|2024-03-04 21:15:00|190526.9|190396.9|190512.9|190382.9|190527.5|190397.5|190509.8|190379.8|135
1709587200000|2024-03-04 21:20:00|190512.7|190382.7|190540.3|190410.3|190542.4|190412.4|190504.4|190374.4|142
1709587500000|2024-03-04 21:25:00|190539.9|190409.9|190553|190423|190555.6|190425.6|190536.7|190406.7|228
1709587800000|2024-03-04 21:30:00|190552.3|190422.3|190553.7|190423.7|190554.3|190424.3|190550.2|190420.2|103
1709588100000|2024-03-04 21:35:00|190553.8|190423.8|190537.7|190407.7|190556.7|190426.7|190536|190406|104
1709588400000|2024-03-04 21:40:00|190536.4|190406.4|190527.6|190397.6|190542.3|190412.3|190527.6|190397.6|114
1709588700000|2024-03-04 21:45:00|190527.5|190397.5|190542.2|190412.2|190542.2|190412.2|190522.5|190392.5|71
1709589000000|2024-03-04 21:50:00|190542.1|190412.1|190492.2|190362.2|190543.8|190413.8|190492.2|190362.2|89
1709589300000|2024-03-04 21:55:00|190500.5|190370.5|190534.9|190285.8|190535.2|190378.7|190452.7|190283.3|175
1709589600000|2024-03-04 22:00:00|190560.7|190218.7|190479.6|190137.6|190617.4|190275.4|190479.6|190137.6|20
1709589900000|2024-03-04 22:05:00|190477.8|190135.8|190583.9|190241.9|190596.5|190254.5|190469|190127|16
1709590200000|2024-03-04 22:10:00|190583.7|190241.7|190582.9|190240.9|190592.1|190250.1|190478.7|190136.7|38
1709590500000|2024-03-04 22:15:00|190576.5|190234.5|190582.2|190240.2|190585.6|190243.6|190576.5|190234.5|38
1709590800000|2024-03-04 22:20:00|190582|190240|190582.2|190240.2|190586.7|190244.7|190581.9|190239.9|28
1709591100000|2024-03-04 22:25:00|190582.1|190240.1|190583.6|190241.6|190584.8|190242.8|190582.1|190240.1|25
1709591400000|2024-03-04 22:30:00|190583.8|190241.8|190566.8|190224.8|190584.6|190242.6|190566.3|190224.3|36
1709591700000|2024-03-04 22:35:00|190567.6|190225.6|190579.8|190237.8|190579.8|190237.8|190567.6|190225.6|8
1709592000000|2024-03-04 22:40:00|190579.9|190237.9|190575.5|190233.5|190579.9|190237.9|190561.2|190219.2|11
1709592300000|2024-03-04 22:45:00|190578.2|190236.2|190564|190222|190590.6|190248.6|190564|190222|17
1709592600000|2024-03-04 22:50:00|190575|190233|190408.2|190066.2|190602.7|190260.7|190408.2|190066.2|11
1709592900000|2024-03-04 22:55:00|190367.2|190025.2|190335.1|189993.1|190371.7|190029.7|190330.4|189988.4|10
1709593200000|2024-03-04 23:00:00|190290.4|189948.4|190579.7|190237.7|190584.6|190242.6|190288.6|189946.6|97
1709593500000|2024-03-04 23:05:00|190577|190235|190586.7|190244.7|190620.6|190278.6|190574.2|190232.2|186
1709593800000|2024-03-04 23:10:00|190594.5|190252.5|190602.2|190260.2|190616.2|190274.2|190575.4|190233.4|130
1709594100000|2024-03-04 23:15:00|190599.7|190257.7|190609|190267|190611.7|190295.6|190581.9|190253.3|85
1709594400000|2024-03-04 23:20:00|190609.1|190267.1|190603|190261.8|190611.3|190274.6|190596.8|190254.8|85
1709594700000|2024-03-04 23:25:00|190603.5|190262.1|190438.7|190096.7|190609.3|190276.1|190292.3|189950.3|165
1709595000000|2024-03-04 23:30:00|190439.8|190097.8|190580.3|190238.3|190595.5|190253.5|190431.7|190089.7|385
1709595300000|2024-03-04 23:35:00|190580.4|190238.4|190577.3|190254.8|190598.9|190283.6|190493.7|190151.7|445
1709595600000|2024-03-04 23:40:00|190577.2|190254.9|190579.3|190251.7|190594.7|190282.4|190573|190232.5|551
1709595900000|2024-03-04 23:45:00|190585.4|190270|190584.8|190273.3|190612.2|190294.6|190579.9|190253.5|628
1709596200000|2024-03-04 23:50:00|190586.7|190273.2|190569.5|190227.5|190604|190302.9|190543.5|190201.5|866
1709596500000|2024-03-04 23:55:00|190559.1|190217.1|190542.9|190200.9|190617.4|190294.1|190525.1|190183.1|635
1709596800000|2024-03-05 00:00:00|190558.6|190216.6|190610.6|190377.5|190654.1|190430.4|190532.7|190190.7|487
1709597100000|2024-03-05 00:05:00|190614.4|190382.3|190510|190380|190630.3|190413.1|190509.6|190340.4|400
1709597400000|2024-03-05 00:10:00|190510.9|190380.9|190462.6|190332.6|190515.5|190385.5|190456.1|190326.1|292
1709597700000|2024-03-05 00:15:00|190462.7|190332.7|190526.5|190396.5|190572.8|190397.3|190457.9|190327.9|265
1709598000000|2024-03-05 00:20:00|190525.6|190395.6|190568.8|190359.5|190578.9|190396.9|190521.7|190351.7|257
1709598300000|2024-03-05 00:25:00|190569.7|190359.4|190558.8|190428.8|190578.4|190431.5|190486.3|190346.8|309
1709598600000|2024-03-05 00:30:00|190559.2|190429.2|190487|190357|190559.2|190429.2|190479.9|190349.9|186
1709598900000|2024-03-05 00:35:00|190486.7|190356.7|190495.8|190365.8|190498.8|190368.8|190471.1|190341.1|231
1709599200000|2024-03-05 00:40:00|190494.3|190364.3|190490.1|190360.1|190500.7|190370.7|190482.7|190352.7|187
1709599500000|2024-03-05 00:45:00|190490.2|190360.2|190508.3|190378.3|190510.6|190380.6|190485.9|190355.9|186
1709599800000|2024-03-05 00:50:00|190508.1|190378.1|190484.5|190354.5|190527|190397|190483.2|190353.2|306
1709600100000|2024-03-05 00:55:00|190485.5|190355.5|190567.3|190437.3|190571.6|190441.6|190476|190346|251
1709600400000|2024-03-05 01:00:00|190567.1|190437.1|190560.8|190430.8|190573.7|190443.7|190521|190391|246
1709600700000|2024-03-05 01:05:00|190563|190433|190580.4|190450.4|190611.9|190506|190563|190433|286
1709601000000|2024-03-05 01:10:00|190580.5|190450.5|190644.9|190514.9|190650.8|190520.8|190579.6|190449.6|221
1709601300000|2024-03-05 01:15:00|190644.4|190514.4|190644|190514|190651.9|190521.9|190631.4|190501.4|248
1709601600000|2024-03-05 01:20:00|190644.1|190514.1|190648.5|190518.5|190657.4|190527.4|190643.6|190513.6|283
1709601900000|2024-03-05 01:25:00|190648.4|190518.4|190651.3|190521.3|190655.3|190525.3|190642|190512|190
1709602200000|2024-03-05 01:30:00|190651.4|190521.4|190656.4|190526.4|190658.7|190528.7|190644.5|190514.5|251
1709602500000|2024-03-05 01:35:00|190656.3|190526.3|190647.3|190517.3|190656.8|190526.8|190638.5|190508.5|156
1709602800000|2024-03-05 01:40:00|190645.7|190515.7|190644.5|190514.5|190647.9|190517.9|190638.4|190508.4|201
1709603100000|2024-03-05 01:45:00|190644.2|190514.2|190653.8|190523.8|190660.2|190530.2|190643.2|190513.2|292
1709603400000|2024-03-05 01:50:00|190651.9|190521.9|190655.5|190525.5|190663.5|190533.5|190650.1|190520.1|185
1709603700000|2024-03-05 01:55:00|190655.7|190525.7|190637.3|190507.3|190662|190532|190637.3|190507.3|163
1709604000000|2024-03-05 02:00:00|190637.2|190507.2|190634.5|190504.5|190655.6|190525.6|190630.6|190500.6|266
1709604300000|2024-03-05 02:05:00|190634.6|190504.6|190625.7|190495.7|190637.4|190507.4|190616.8|190486.8|166
1709604600000|2024-03-05 02:10:00|190625.8|190495.8|190624.2|190494.2|190632.8|190502.8|190618.7|190488.7|149
1709604900000|2024-03-05 02:15:00|190624.5|190494.5|190627.4|190497.4|190652.1|190522.1|190624.5|190494.5|250
1709605200000|2024-03-05 02:20:00|190629.8|190499.8|190630.2|190500.2|190638.4|190508.4|190619.6|190489.6|171
1709605500000|2024-03-05 02:25:00|190630.4|190500.4|190656.3|190526.3|190661.8|190531.8|190618.8|190488.8|271
1709605800000|2024-03-05 02:30:00|190654.8|190524.8|190658.2|190528.2|190661.2|190531.2|190646.4|190516.4|156
1709606100000|2024-03-05 02:35:00|190658|190528|190654|190524|190658.3|190528.3|190648.2|190518.2|123
1709606400000|2024-03-05 02:40:00|190651.7|190521.7|190677.1|190547.1|190689.4|190559.4|190651.7|190521.7|299
1709606700000|2024-03-05 02:45:00|190677.3|190547.3|190729.2|190599.2|190743.5|190613.5|190676.2|190546.2|348
1709607000000|2024-03-05 02:50:00|190729.1|190599.1|190729.8|190599.8|190740.1|190610.1|190725.2|190595.2|350
1709607300000|2024-03-05 02:55:00|190732.4|190602.4|190673.5|190543.5|190732.4|190602.4|190633.2|190503.2|308
1709607600000|2024-03-05 03:00:00|190676.2|190546.2|190687.1|190557.1|190693.4|190563.4|190673.3|190543.3|139
1709607900000|2024-03-05 03:05:00|190687.2|190557.2|190688.7|190558.7|190701.1|190571.1|190686.3|190556.3|176
1709608200000|2024-03-05 03:10:00|190688.5|190558.5|190690|190560|190698.5|190568.5|190678.7|190548.7|211
1709608500000|2024-03-05 03:15:00|190694.4|190564.4|190670.6|190540.6|190694.4|190564.4|190666.1|190536.1|175
1709608800000|2024-03-05 03:20:00|190670.7|190540.7|190634.2|190504.2|190680|190550|190630.3|190500.3|112
1709609100000|2024-03-05 03:25:00|190634.1|190504.1|190651.1|190521.1|190651.1|190521.1|190626.6|190496.6|174
1709609400000|2024-03-05 03:30:00|190650.8|190520.8|190656.2|190526.2|190669|190539|190642.8|190512.8|205
1709609700000|2024-03-05 03:35:00|190656.3|190526.3|190632.2|190502.2|190660.6|190530.6|190621.6|190491.6|216
1709610000000|2024-03-05 03:40:00|190633.1|190503.1|190545.3|190415.3|190633.1|190503.1|190538.6|190408.6|259
1709610300000|2024-03-05 03:45:00|190545.4|190415.4|190577.9|190447.9|190578.3|190448.3|190544.4|190414.4|192
1709610600000|2024-03-05 03:50:00|190579.7|190449.7|190634.2|190504.2|190635.9|190505.9|190576|190446|164
1709610900000|2024-03-05 03:55:00|190633.8|190503.8|190657.7|190527.7|190662.5|190532.5|190633|190503|106
1709611200000|2024-03-05 04:00:00|190659.7|190529.7|190670.2|190540.2|190672.1|190542.1|190656.4|190526.4|107
1709611500000|2024-03-05 04:05:00|190670.1|190540.1|190672.8|190542.8|190687.1|190557.1|190667.6|190537.6|129
1709611800000|2024-03-05 04:10:00|190673.5|190543.5|190649.3|190519.3|190682.9|190552.9|190643.9|190513.9|128
1709612100000|2024-03-05 04:15:00|190649.2|190519.2|190665.6|190535.6|190671.7|190541.7|190646.2|190516.2|147
1709612400000|2024-03-05 04:20:00|190665.4|190535.4|190657.1|190527.1|190674.1|190544.1|190655.1|190525.1|98
1709612700000|2024-03-05 04:25:00|190661.6|190531.6|190666.1|190536.1|190673.4|190543.4|190655.6|190525.6|120
1709613000000|2024-03-05 04:30:00|190668.2|190538.2|190672.6|190542.6|190673.3|190543.3|190648|190518|138
1709613300000|2024-03-05 04:35:00|190668.5|190538.5|190671.8|190541.8|190676|190546|190659.8|190529.8|77
1709613600000|2024-03-05 04:40:00|190669|190539|190672.5|190542.5|190677.4|190547.4|190662.3|190532.3|126
1709613900000|2024-03-05 04:45:00|190672.7|190542.7|190675.4|190545.4|190678.7|190548.7|190669|190539|109
1709614200000|2024-03-05 04:50:00|190674.9|190544.9|190676.4|190546.4|190683|190553|190674.9|190544.9|122
1709614500000|2024-03-05 04:55:00|190676.5|190546.5|190711.8|190581.8|190714.1|190584.1|190674.6|190544.6|114
1709614800000|2024-03-05 05:00:00|190711.9|190581.9|190725.6|190595.6|190727.6|190597.6|190711.8|190581.8|162
1709615100000|2024-03-05 05:05:00|190725.5|190595.5|190712.9|190582.9|190737.4|190607.4|190707.5|190577.5|157
1709615400000|2024-03-05 05:10:00|190713|190583|190725.6|190595.6|190727.8|190597.8|190712.8|190582.8|110
1709615700000|2024-03-05 05:15:00|190725.5|190595.5|190726|190596|190732.1|190602.1|190720|190590|57
1709616000000|2024-03-05 05:20:00|190726.1|190596.1|190734.5|190604.5|190735|190605|190721.4|190591.4|98
1709616300000|2024-03-05 05:25:00|190735.7|190605.7|190730.6|190600.6|190746.3|190616.3|190720.5|190590.5|174
1709616600000|2024-03-05 05:30:00|190734.6|190604.6|190699|190569|190734.7|190604.7|190674.8|190544.8|290
1709616900000|2024-03-05 05:35:00|190698.8|190568.8|190689.6|190559.6|190731.1|190601.1|190686.1|190556.1|209
1709617200000|2024-03-05 05:40:00|190689.5|190559.5|190688.8|190558.8|190689.8|190559.8|190679.4|190549.4|277
1709617500000|2024-03-05 05:45:00|190688.7|190558.7|190696.6|190566.6|190714.7|190584.7|190684.1|190554.1|292
1709617800000|2024-03-05 05:50:00|190697.4|190567.4|190717.6|190587.6|190717.7|190587.7|190695.6|190565.6|274
1709618100000|2024-03-05 05:55:00|190717.5|190587.5|190723.1|190593.1|190725.4|190595.4|190707.3|190577.3|344
1709618400000|2024-03-05 06:00:00|190721.6|190591.6|190721.9|190591.9|190726.8|190596.8|190717.4|190587.4|973
1709618700000|2024-03-05 06:05:00|190719.7|190589.7|190726|190596|190729.2|190599.2|190719|190589|759
1709619000000|2024-03-05 06:10:00|190725.3|190595.3|190691.8|190561.8|190736.9|190606.9|190676.9|190546.9|368
1709619300000|2024-03-05 06:15:00|190692.1|190562.1|190766.8|190636.8|190773.6|190643.6|190689.4|190559.4|213
1709619600000|2024-03-05 06:20:00|190767.7|190637.7|190751.8|190621.8|190783.2|190669.1|190742.9|190621|516
1709619900000|2024-03-05 06:25:00|190751|190621|190753|190623|190776.6|190646.6|190750.2|190620.2|346
1709620200000|2024-03-05 06:30:00|190753.1|190623.1|190749|190619|190774.2|190644.2|190747.2|190617.2|284
1709620500000|2024-03-05 06:35:00|190748.7|190618.7|190755.1|190625.1|190758.5|190628.5|190748.7|190618.7|236
1709620800000|2024-03-05 06:40:00|190755.2|190625.2|190872.7|190742.7|190883.9|190753.9|190751.8|190621.8|452
1709621100000|2024-03-05 06:45:00|190872.8|190742.8|190862.9|190732.9|190898|190768|190852.3|190722.3|301
1709621400000|2024-03-05 06:50:00|190863.2|190733.2|190868.2|190738.2|190875.5|190745.5|190859.6|190729.6|327
1709621700000|2024-03-05 06:55:00|190868.3|190738.3|190867.1|190737.1|190871.5|190741.5|190854.2|190724.2|287
1709622000000|2024-03-05 07:00:00|190869.5|190739.5|190856.6|190766.6|190878.3|190767.5|190849.3|190729.1|672
1709622300000|2024-03-05 07:05:00|190856.4|190766.4|190914.7|190824.7|190926.9|190836.9|190854.3|190764.3|720
1709622600000|2024-03-05 07:10:00|190914.5|190824.5|190982.3|190892.3|191017|190893.6|190913.3|190791.4|640
1709622900000|2024-03-05 07:15:00|190981.9|190891.9|190950.8|190820.8|191017.7|190898.7|190888|190758|683
1709623200000|2024-03-05 07:20:00|190951.6|190821.6|190851.9|190721.9|190967.9|190840.4|190752.8|190622.8|889
1709623500000|2024-03-05 07:25:00|190851.5|190721.5|190810.2|190720.2|190860.3|190770.3|190794.6|190700.6|794
1709623800000|2024-03-05 07:30:00|190810.4|190720.4|190978.3|190888.3|191018.4|190928.4|190807.4|190702.3|823
1709624100000|2024-03-05 07:35:00|190979.2|190889.2|190969.2|190879.2|190980.5|190890.5|190960.7|190870.7|487
1709624400000|2024-03-05 07:40:00|190973.3|190883.3|190971.2|190881.2|191033.3|190943.3|190967.2|190877.2|802
1709624700000|2024-03-05 07:45:00|190974.3|190884.3|191016.2|190926.2|191027|190937|190910.2|190820.2|915
1709625000000|2024-03-05 07:50:00|191016.1|190926.1|190897.9|190807.9|191017.7|190927.7|190883.5|190793.5|733
1709625300000|2024-03-05 07:55:00|190897.6|190807.6|190870.7|190780.7|190919.2|190829.2|190869.5|190779.5|736
1709625600000|2024-03-05 08:00:00|190870.2|190780.2|190528.9|190438.9|190870.2|190780.2|190457.9|190367.9|923
1709625900000|2024-03-05 08:05:00|190528.7|190438.7|190510.7|190420.7|190573.3|190483.3|190470.1|190380.1|927
1709626200000|2024-03-05 08:10:00|190509.8|190419.8|190398.2|190308.2|190550.3|190460.3|190383.7|190293.7|927
1709626500000|2024-03-05 08:15:00|190398.8|190308.8|190455.4|190365.4|190476.6|190386.6|190365.6|190275.6|905
1709626800000|2024-03-05 08:20:00|190454.8|190364.8|190534.6|190444.6|190553.9|190463.9|190392.5|190302.5|899
1709627100000|2024-03-05 08:25:00|190534.5|190444.5|190496.4|190406.4|190555.1|190456.9|190458.3|190368.3|834
1709627400000|2024-03-05 08:30:00|190495.1|190405.1|190512|190422|190512|190422|190439.7|190349.7|541
1709627700000|2024-03-05 08:35:00|190514.9|190424.9|190900.4|190810.4|190912.9|190822.9|190514.9|190424.9|918
1709628000000|2024-03-05 08:40:00|190900.2|190810.2|190720.5|190630.5|190979.9|190889.9|190697.3|190607.3|856
1709628300000|2024-03-05 08:45:00|190726|190636|190751.9|190661.9|190795|190705|190652.5|190562.5|766
1709628600000|2024-03-05 08:50:00|190753.7|190663.7|190732.2|190642.2|190794.9|190704.9|190674.8|190584.8|973
1709628900000|2024-03-05 08:55:00|190731.2|190641.2|190796.6|190706.6|190809.2|190719.2|190683.5|190593.5|690
1709629200000|2024-03-05 09:00:00|190797.1|190707.1|190923.1|190833.1|190996.5|190906.5|190793.8|190703.8|933
1709629500000|2024-03-05 09:05:00|190920.4|190830.4|190925.8|190835.8|190969.4|190879.4|190870.8|190780.8|824
1709629800000|2024-03-05 09:10:00|190924.3|190834.3|190871.4|190781.4|191005.6|190915.6|190871.1|190781.1|826
1709630100000|2024-03-05 09:15:00|190872.5|190782.5|190778.6|190688.6|190900.9|190810.9|190773.1|190683.1|834
1709630400000|2024-03-05 09:20:00|190778.4|190688.4|190695.5|190605.5|190790.5|190700.5|190685.1|190595.1|800
1709630700000|2024-03-05 09:25:00|190696.3|190606.3|190710.2|190580.2|190763.6|190673.6|190675.8|190575.2|690
1709631000000|2024-03-05 09:30:00|190712|190582|190516.5|190426.5|190735.3|190605.5|190489.7|190399.7|749
1709631300000|2024-03-05 09:35:00|190516.4|190426.4|190581.8|190491.8|190617.1|190527.1|190513.6|190423.6|775
1709631600000|2024-03-05 09:40:00|190581.4|190491.4|190604.5|190514.5|190622.8|190532.8|190507.3|190417.3|676
1709631900000|2024-03-05 09:45:00|190604.4|190514.4|190715.4|190625.4|190730.2|190640.2|190590.3|190500.3|734
1709632200000|2024-03-05 09:50:00|190715.7|190625.7|190528.7|190438.7|190729.7|190639.7|190528.3|190438.3|816
1709632500000|2024-03-05 09:55:00|190531.6|190441.6|190405|190315|190592.3|190502.3|190388.6|190298.6|969
1709632800000|2024-03-05 10:00:00|190426.2|190336.2|190423.6|190333.6|190521.9|190431.9|190378.1|190288.1|967
1709633100000|2024-03-05 10:05:00|190423.5|190333.5|190368.7|190278.7|190464.4|190362.6|190320.1|190230.1|744
1709633400000|2024-03-05 10:10:00|190368.6|190278.6|190309.6|190219.6|190371.8|190281.8|190222.6|190132.6|773
1709633700000|2024-03-05 10:15:00|190312|190222|190238.2|190148.2|190367.5|190277.5|190211.6|190121.6|778
1709634000000|2024-03-05 10:20:00|190237.6|190147.6|190091|190001|190237.6|190147.6|190089|189984.8|776
1709634300000|2024-03-05 10:25:00|190090.7|190000.7|190167.5|190077.5|190176.7|190086.7|190060.4|189970.4|667
1709634600000|2024-03-05 10:30:00|190170.9|190080.9|190101.7|190011.7|190170.9|190080.9|190067.7|189963.1|737
1709634900000|2024-03-05 10:35:00|190100.7|190010.7|190077.4|189987.4|190146.9|190056.9|190065.5|189975.5|889
1709635200000|2024-03-05 10:40:00|190077.1|189987.1|189999.1|189909.1|190082.7|189992.7|189915.1|189825.1|791
1709635500000|2024-03-05 10:45:00|189999.3|189909.3|190124.3|190034.3|190125.6|190035.6|189986.6|189896.6|724
1709635800000|2024-03-05 10:50:00|190121.9|190031.9|189836.9|189746.9|190167.3|190077.3|189820.1|189730.1|833
1709636100000|2024-03-05 10:55:00|189837.3|189747.3|189952.9|189862.9|189966.4|189876.4|189790.4|189700.4|905
1709636400000|2024-03-05 11:00:00|189953.1|189863.1|189972.6|189882.6|190126.4|190036.4|189942.7|189852.7|840
1709636700000|2024-03-05 11:05:00|189971.4|189881.4|189893.7|189803.7|189972.1|189881.4|189885.4|189777.5|889
1709637000000|2024-03-05 11:10:00|189893.6|189803.6|189898.9|189808.9|189916.3|189826.3|189813.8|189688.2|896
1709637300000|2024-03-05 11:15:00|189897.9|189807.9|189894.7|189804.7|189920.3|189830.3|189866.6|189776.6|701
1709637600000|2024-03-05 11:20:00|189895.2|189805.2|189862.2|189772.2|189896.3|189806.3|189848.4|189758.4|810
1709637900000|2024-03-05 11:25:00|189862.3|189772.3|189789.5|189699.5|189895.9|189805.9|189773.1|189683.1|739
1709638200000|2024-03-05 11:30:00|189784.6|189694.6|189642|189552|189801.4|189711.4|189622.7|189532.7|819
1709638500000|2024-03-05 11:35:00|189641.5|189551.5|189625.2|189535.2|189696|189606|189612.7|189522.7|765
1709638800000|2024-03-05 11:40:00|189622.7|189532.7|189636.5|189546.5|189659.9|189569.9|189608.1|189518.1|754
1709639100000|2024-03-05 11:45:00|189636.9|189546.9|189537|189447|189701.3|189611.3|189478.1|189388.1|808
1709639400000|2024-03-05 11:50:00|189536.8|189446.8|189716.2|189626.2|189716.2|189626.2|189500.3|189410.3|774
1709639700000|2024-03-05 11:55:00|189716.8|189626.8|189709.5|189619.5|189816.2|189706.8|189686.7|189596.7|782
1709640000000|2024-03-05 12:00:00|189708.6|189618.6|189852.7|189722.7|189899.2|189809.2|189708.6|189618.6|972
1709640300000|2024-03-05 12:05:00|189861.4|189731.4|189975.6|189885.6|190018.2|189928.2|189838.2|189731.4|777
1709640600000|2024-03-05 12:10:00|189975.7|189885.7|189849.8|189759.8|189992.8|189902.8|189779.4|189689.4|942
1709640900000|2024-03-05 12:15:00|189852.5|189762.5|189910.2|189820.2|189995.3|189905.3|189845|189755|907
1709641200000|2024-03-05 12:20:00|189910.3|189820.3|189966.7|189876.7|189975.9|189885.9|189892.8|189802.8|725
1709641500000|2024-03-05 12:25:00|189963.3|189873.3|190014.6|189924.6|190021|189931|189898.9|189808.9|779
1709641800000|2024-03-05 12:30:00|190013.6|189923.6|190105.4|190015.4|190193.2|190103.2|190011.8|189921.8|851
1709642100000|2024-03-05 12:35:00|190105.2|190015.2|190134.2|190044.2|190187.6|190097.6|190098.9|190008.9|724
1709642400000|2024-03-05 12:40:00|190139|190049|190111.5|190021.5|190165.6|190075.6|190091|190001|724
1709642700000|2024-03-05 12:45:00|190111.6|190021.6|189946.4|189856.4|190111.9|190021.9|189893.2|189803.2|862
1709643000000|2024-03-05 12:50:00|189945.7|189855.7|189944.2|189854.2|190001.1|189911.1|189900.1|189774.5|831
1709643300000|2024-03-05 12:55:00|189944.3|189854.3|189982.1|189892.1|190014.2|189905.7|189929.6|189839.6|788
1709643600000|2024-03-05 13:00:00|189980.9|189890.9|189833.7|189743.7|189980.9|189890.9|189820.1|189726.9|914
1709643900000|2024-03-05 13:05:00|189833.6|189743.6|189795.9|189705.9|189917.5|189827.5|189791.9|189701.9|820
1709644200000|2024-03-05 13:10:00|189795.2|189705.2|189785.6|189695.6|189820.5|189730.5|189775|189685|754
1709644500000|2024-03-05 13:15:00|189786|189696|189819.5|189729.5|189831.2|189741.2|189727.1|189637.1|757
1709644800000|2024-03-05 13:20:00|189819.6|189729.6|189721.1|189631.1|189822.1|189732.1|189669.7|189579.7|841
1709645100000|2024-03-05 13:25:00|189720.9|189630.9|189577.4|189487.4|189723.7|189633.7|189572.1|189482.1|739
1709645400000|2024-03-05 13:30:00|189577.3|189487.3|189543.8|189453.8|189577.3|189487.3|189476.7|189386.7|931
1709645700000|2024-03-05 13:35:00|189540.9|189450.9|189588.6|189498.6|189647.3|189557.3|189535.3|189445.3|876
1709646000000|2024-03-05 13:40:00|189588.1|189498.1|189624|189534|189736.1|189646.1|189583|189493|921
1709646300000|2024-03-05 13:45:00|189625.2|189535.2|189500.8|189410.8|189642.1|189552.1|189473.2|189383.2|951
1709646600000|2024-03-05 13:50:00|189502.1|189412.1|189537.6|189447.6|189549.6|189459.6|189476.8|189386.8|859
1709646900000|2024-03-05 13:55:00|189534.6|189444.6|189522.6|189432.6|189574.4|189484.4|189515|189425|944
1709647200000|2024-03-05 14:00:00|189526.5|189436.5|189535|189445|189539.4|189449.4|189480.2|189390.2|935
1709647500000|2024-03-05 14:05:00|189534.9|189444.9|189649|189559|189653.2|189563.2|189532.4|189442.4|827
1709647800000|2024-03-05 14:10:00|189649.1|189559.1|189569|189479|189684.4|189594.4|189566.5|189476.5|893
1709648100000|2024-03-05 14:15:00|189568.3|189478.3|189689.7|189599.7|189725.8|189635.8|189562.8|189472.8|909
1709648400000|2024-03-05 14:20:00|189689.9|189599.9|189602.9|189512.9|189730.3|189640.3|189592.2|189502.2|905
1709648700000|2024-03-05 14:25:00|189603.5|189513.5|189455.8|189365.8|189604.8|189514.8|189414.1|189324.1|948
1709649000000|2024-03-05 14:30:00|189456.4|189366.4|189449.9|189359.9|189565.6|189475.6|189440.9|189350.9|1041
1709649300000|2024-03-05 14:35:00|189450.6|189360.6|189472.2|189382.2|189474.3|189384.3|189405.8|189315.8|954
1709649600000|2024-03-05 14:40:00|189473|189383|189610.5|189480.5|189611.4|189481.4|189397.9|189307.9|927
1709649900000|2024-03-05 14:45:00|189610.9|189480.9|189653.3|189563.3|189770.3|189640.3|189585.6|189480.9|924
1709650200000|2024-03-05 14:50:00|189652.9|189562.9|189649.7|189559.7|189755.2|189665.2|189642.2|189552.2|816
1709650500000|2024-03-05 14:55:00|189645.2|189555.2|189600.3|189328|189703.4|189613.4|189507.9|189328|897
1709650800000|2024-03-05 15:00:00|189622.2|189303.6|189316.7|189226.7|189668|189326|188968.7|188878.7|1078
1709651100000|2024-03-05 15:05:00|189315.8|189225.8|189292.1|189202.1|189383|189293|189181.6|189091.6|1119
1709651400000|2024-03-05 15:10:00|189294.2|189204.2|189126.6|189036.6|189392.1|189302.1|189086.9|188996.9|1105
1709651700000|2024-03-05 15:15:00|189126.1|189036.1|189095.9|189005.9|189126.1|189036.1|189028.3|188938.3|980
1709652000000|2024-03-05 15:20:00|189095.6|189005.6|189319.8|189229.8|189397.5|189307.5|189094|189004|1066
1709652300000|2024-03-05 15:25:00|189319.9|189229.9|189280.1|189190.1|189338.4|189248.4|189267.6|189177.6|871
1709652600000|2024-03-05 15:30:00|189280.5|189190.5|189270.6|189180.6|189301.6|189211.6|189254.3|189164.3|925
1709652900000|2024-03-05 15:35:00|189270.9|189180.9|189434.9|189344.9|189461.7|189371.7|189258.9|189168.9|894
1709653200000|2024-03-05 15:40:00|189435.7|189345.7|189381.5|189291.5|189493|189403|189352.5|189262.5|1000
1709653500000|2024-03-05 15:45:00|189380|189290|189439.7|189349.7|189472|189366.7|189250.4|189160.4|1030
1709653800000|2024-03-05 15:50:00|189444.6|189354.6|189326.5|189236.5|189539.1|189433|189324.2|189210.3|1061
1709654100000|2024-03-05 15:55:00|189326.6|189236.6|189307.6|189217.6|189398.6|189308.6|189301.3|189211.3|936
1709654400000|2024-03-05 16:00:00|189306.6|189216.6|189487.6|189397.6|189489.6|189399.6|189301.7|189211.7|1010
1709654700000|2024-03-05 16:05:00|189487.2|189397.2|189580.1|189490.1|189584.4|189494.4|189444.1|189354.1|908
1709655000000|2024-03-05 16:10:00|189577.4|189487.4|189632.3|189542.3|189709.3|189619.3|189561.3|189471.3|968
1709655300000|2024-03-05 16:15:00|189631.8|189541.8|189629.3|189539.3|189670.7|189580.7|189523|189433|929
1709655600000|2024-03-05 16:20:00|189629.6|189539.6|189649|189559|189710.3|189620.3|189629.3|189539.3|958
1709655900000|2024-03-05 16:25:00|189651.5|189561.5|189691.1|189601.1|189777.2|189687.2|189641.6|189551.6|889
1709656200000|2024-03-05 16:30:00|189689.4|189599.4|189621.6|189531.6|189693.2|189603.2|189609.5|189519.5|813
1709656500000|2024-03-05 16:35:00|189622.4|189532.4|189757.8|189667.8|189761.2|189671.2|189622.4|189532.4|850
1709656800000|2024-03-05 16:40:00|189759.6|189669.6|189961.6|189871.6|190025|189928.3|189751.4|189661.4|966
1709657100000|2024-03-05 16:45:00|189961.1|189871.1|189851.6|189721.6|190040.5|189950.5|189841.2|189711.2|950
1709657400000|2024-03-05 16:50:00|189850.8|189720.8|189856|189766|189868.2|189778.2|189823.6|189698.7|793
1709657700000|2024-03-05 16:55:00|189855.6|189765.6|189811.6|189721.6|189865.8|189775.8|189795.6|189705.6|850
1709658000000|2024-03-05 17:00:00|189814.2|189724.2|189813.2|189723.2|189832.3|189742.3|189800.9|189710.9|902
1709658300000|2024-03-05 17:05:00|189812.8|189722.8|189701.7|189611.7|189818.3|189728.3|189693.6|189603.6|704
1709658600000|2024-03-05 17:10:00|189701.4|189611.4|189698.7|189608.7|189735.1|189645.1|189663.4|189573.4|757
1709658900000|2024-03-05 17:15:00|189697.6|189607.6|189653|189563|189700.6|189610.6|189626.7|189536.7|854
1709659200000|2024-03-05 17:20:00|189653.1|189563.1|189624.8|189534.8|189653.9|189563.9|189599.9|189509.9|868
1709659500000|2024-03-05 17:25:00|189625.1|189535.1|189616.6|189526.6|189671.2|189581.2|189605.1|189515.1|882
1709659800000|2024-03-05 17:30:00|189615.2|189525.2|189647.3|189517.3|189678.6|189577.4|189614.4|189513.6|842
1709660100000|2024-03-05 17:35:00|189647.2|189517.2|189653.8|189523.8|189666.6|189536.6|189636.5|189506.5|620
1709660400000|2024-03-05 17:40:00|189653.7|189523.7|189710|189620|189726.4|189620.3|189653.6|189523.6|748
1709660700000|2024-03-05 17:45:00|189704.5|189614.5|189695.5|189565.5|189732.3|189621.4|189663.4|189533.4|601
1709661000000|2024-03-05 17:50:00|189695.6|189565.6|189680.9|189550.9|189725.8|189595.8|189678.7|189548.7|673
1709661300000|2024-03-05 17:55:00|189681|189551|189689.7|189559.7|189708.7|189578.7|189661.5|189531.5|599
1709661600000|2024-03-05 18:00:00|189690|189560|189673.2|189543.2|189705.5|189575.5|189671.7|189541.7|507
1709661900000|2024-03-05 18:05:00|189673|189543|189665.3|189535.3|189688.6|189558.6|189662.1|189532.1|556
1709662200000|2024-03-05 18:10:00|189664.8|189534.8|189645.6|189555.6|189673.9|189567.5|189642.7|189532|479
1709662500000|2024-03-05 18:15:00|189645.5|189555.5|189728.8|189598.8|189734|189604|189637.1|189547.1|640
1709662800000|2024-03-05 18:20:00|189729|189599|189700.1|189570.1|189730.8|189600.8|189688.4|189558.4|569
1709663100000|2024-03-05 18:25:00|189700.3|189570.3|189708.3|189578.3|189708.3|189578.3|189687.3|189557.3|548
1709663400000|2024-03-05 18:30:00|189708.2|189578.2|189579.7|189489.7|189710.8|189580.8|189570|189480|649
1709663700000|2024-03-05 18:35:00|189583.6|189493.6|189769.3|189639.3|189774.7|189644.7|189582.9|189480.4|782
1709664000000|2024-03-05 18:40:00|189769.2|189639.2|189824.3|189694.3|189834.1|189704.1|189769.2|189639.2|984
1709664300000|2024-03-05 18:45:00|189821.8|189691.8|189821.4|189691.4|189839.6|189709.6|189805.6|189675.6|918
1709664600000|2024-03-05 18:50:00|189821.9|189691.9|189829.5|189699.5|189841|189711|189810.5|189680.5|980
1709664900000|2024-03-05 18:55:00|189830.9|189700.9|189812.7|189682.7|189833.8|189703.8|189805.9|189675.9|808
1709665200000|2024-03-05 19:00:00|189812.2|189682.2|189828|189698|189833.1|189703.1|189807.9|189677.9|776
1709665500000|2024-03-05 19:05:00|189828.7|189698.7|189899.2|189769.2|189909.7|189779.7|189822.2|189692.2|644
1709665800000|2024-03-05 19:10:00|189899.4|189769.4|189899.1|189769.1|189904.9|189774.9|189894.8|189764.8|600
1709666100000|2024-03-05 19:15:00|189899|189769|189860.3|189730.3|189900.2|189796.4|189761.6|189631.6|868
1709666400000|2024-03-05 19:20:00|189860|189730|189823.1|189693.1|189893.4|189763.4|189812|189682|528
1709666700000|2024-03-05 19:25:00|189824|189694|189830.5|189700.5|189858.1|189728.1|189809.5|189679.5|527
1709667000000|2024-03-05 19:30:00|189830.4|189700.4|189846.8|189716.8|189903.6|189773.6|189808.3|189678.3|609
1709667300000|2024-03-05 19:35:00|189848.2|189718.2|189881|189751|189900.7|189803.6|189843.6|189713.6|515
1709667600000|2024-03-05 19:40:00|189881.2|189751.2|189883.9|189753.9|189896.3|189766.3|189870.5|189740.5|370
1709667900000|2024-03-05 19:45:00|189883.8|189753.8|189904.9|189774.9|189912.9|189782.9|189872.8|189742.8|391
1709668200000|2024-03-05 19:50:00|189904.8|189774.8|189904.3|189774.3|189906.3|189776.3|189895.2|189765.2|308
1709668500000|2024-03-05 19:55:00|189904|189774|189910.5|189780.5|189953.8|189823.8|189898.5|189768.5|478
1709668800000|2024-03-05 20:00:00|189918.6|189788.6|189909.1|189779.1|189926.2|189796.2|189905.7|189775.7|373
1709669100000|2024-03-05 20:05:00|189909.2|189779.2|189918.9|189788.9|189919|189789|189902.2|189772.2|415
1709669400000|2024-03-05 20:10:00|189919.3|189789.3|189915.4|189785.4|189943.9|189813.9|189905.1|189775.1|445
1709669700000|2024-03-05 20:15:00|189915.7|189785.7|189906.9|189776.9|189920.9|189790.9|189899.6|189769.6|378
1709670000000|2024-03-05 20:20:00|189907.1|189777.1|189902|189772|189912|189782|189897.8|189767.8|311
1709670300000|2024-03-05 20:25:00|189902.1|189772.1|189896.4|189766.4|189903.4|189773.4|189855.6|189725.6|534
1709670600000|2024-03-05 20:30:00|189896.2|189766.2|189897.4|189767.4|189902.7|189772.7|189887.3|189757.3|537
1709670900000|2024-03-05 20:35:00|189897.6|189767.6|189895|189765|189898.8|189768.8|189891.5|189761.5|398
1709671200000|2024-03-05 20:40:00|189894.5|189764.5|189908.8|189778.8|189917.2|189787.2|189894.1|189764.1|600
1709671500000|2024-03-05 20:45:00|189909.8|189779.8|189917.1|189787.1|189925.6|189795.6|189903.1|189773.1|494
1709671800000|2024-03-05 20:50:00|189917.2|189787.2|189807.3|189677.3|189919.3|189789.3|189794.2|189664.2|553
1709672100000|2024-03-05 20:55:00|189807.2|189677.2|189788.2|189658.2|189822.3|189692.3|189788.2|189658.2|560
1709672400000|2024-03-05 21:00:00|189788|189658|189768.3|189638.3|189788.6|189658.6|189766.2|189636.2|146
1709672700000|2024-03-05 21:05:00|189768.2|189638.2|189756.4|189626.4|189818.3|189688.3|189746.9|189616.9|332
1709673000000|2024-03-05 21:10:00|189756.8|189626.8|189794.9|189664.9|189807.7|189677.7|189756.8|189626.8|375
1709673300000|2024-03-05 21:15:00|189794.5|189664.5|189770.9|189640.9|189794.5|189664.5|189756.9|189626.9|243
1709673600000|2024-03-05 21:20:00|189771.8|189641.8|189780|189650|189781.1|189651.1|189767.9|189637.9|129
1709673900000|2024-03-05 21:25:00|189780.1|189650.1|189781.3|189651.3|189787.4|189657.4|189775.8|189645.8|174
1709674200000|2024-03-05 21:30:00|189782.3|189652.3|189766.9|189636.9|189783.8|189653.8|189763.7|189633.7|170
1709674500000|2024-03-05 21:35:00|189766.8|189636.8|189806.5|189676.5|189817.4|189687.4|189766.3|189636.3|155
1709674800000|2024-03-05 21:40:00|189813.7|189683.7|189832.2|189501.5|189921.7|189716.4|189690.1|189479.4|1116
1709675100000|2024-03-05 21:45:00|189787.4|189523.1|189824.8|189575.4|189897|189603.9|189709.3|189433.9|859
1709675400000|2024-03-05 21:50:00|189847.9|189566.9|189896.4|189554.4|189999.6|189673|189792.8|189459|1083
1709675700000|2024-03-05 21:55:00|189882.8|189540.8|189904.6|189562.6|189974|189662.4|189810|189468|366
1709676000000|2024-03-05 22:00:00|189904.3|189562.3|189922.4|189580.4|189924.2|189582.2|189847|189505|26
1709676300000|2024-03-05 22:05:00|189950.5|189608.5|189966.7|189624.7|189967|189625|189920.6|189578.6|132
1709676600000|2024-03-05 22:10:00|189954.6|189612.6|189964.4|189622.4|189981.7|189639.7|189951.2|189609.2|167
1709676900000|2024-03-05 22:15:00|189975.9|189633.9|189955.8|189613.8|189981.3|189639.3|189952.8|189610.8|242
1709677200000|2024-03-05 22:20:00|189963|189621|189959.4|189617.4|189985.9|189643.9|189955.8|189613.8|220
1709677500000|2024-03-05 22:25:00|189955.4|189613.4|189975.2|189633.2|189976|189634|189950.4|189608.4|53
1709677800000|2024-03-05 22:30:00|189985.8|189643.8|189969.9|189627.9|189991.9|189649.9|189940.4|189598.4|211
1709678100000|2024-03-05 22:35:00|189970|189628|189969.9|189627.9|189973.9|189631.9|189969.1|189627.1|17
1709678400000|2024-03-05 22:40:00|189970|189628|189970.4|189628.4|189971.4|189629.4|189970|189628|7
1709678700000|2024-03-05 22:45:00|189972|189630|189980|189638|189992|189650|189972|189630|59
1709679000000|2024-03-05 22:50:00|189980.1|189638.1|189985.2|189643.2|189987|189645|189977.3|189635.3|29
1709679300000|2024-03-05 22:55:00|189983.3|189641.3|189965.4|189623.4|190007.5|189665.5|189965.4|189623.4|76
1709679600000|2024-03-05 23:00:00|189990.1|189648.1|189984.4|189642.4|189990.1|189648.1|189887.4|189545.4|74
1709679900000|2024-03-05 23:05:00|190128.3|189786.3|190126.7|189784.7|190128.9|189786.9|190126.7|189784.7|41
1709680200000|2024-03-05 23:10:00|190126|189784|190145.6|189803.6|190145.6|189803.6|190125.9|189783.9|91
1709680500000|2024-03-05 23:15:00|190144.4|189802.4|190131.8|189789.8|190146|189804|190111.8|189769.8|52
1709680800000|2024-03-05 23:20:00|190150.7|189808.7|190152.4|189810.4|190154.8|189812.8|190132.4|189790.4|30
1709681100000|2024-03-05 23:25:00|190152.2|189810.2|190152.3|189810.3|190155|189813|190136|189794|10
1709681400000|2024-03-05 23:30:00|190136.9|189794.9|190146.8|189804.8|190162|189820|190135.5|189793.5|59
1709681700000|2024-03-05 23:35:00|190180.3|189838.3|190092.7|189750.7|190181|189839|190038|189696|184
1709682000000|2024-03-05 23:40:00|190117.5|189775.5|190078.8|189736.8|190121.5|189779.5|190043.3|189701.3|218
1709682300000|2024-03-05 23:45:00|190069.2|189727.2|190114.7|189772.7|190120.8|189778.8|190056.1|189714.1|250
1709682600000|2024-03-05 23:50:00|190128.1|189786.1|189848.5|189506.5|190128.1|189786.1|189848.5|189506.5|196
1709682900000|2024-03-05 23:55:00|189848.6|189506.6|189904.4|189613.1|189979.4|189637.4|189841.8|189499.8|242
1709683200000|2024-03-06 00:00:00|189903.8|189612.1|189901.4|189771.4|189981.9|189796.2|189901.4|189607.1|401
1709683500000|2024-03-06 00:05:00|189901|189771|189906.7|189776.7|189967.2|189780|189883.7|189716.6|310
1709683800000|2024-03-06 00:10:00|189906.6|189776.6|189905.6|189775.6|189910.3|189780.3|189898.2|189768.2|231
1709684100000|2024-03-06 00:15:00|189906.3|189776.3|189911.4|189781.4|189945.9|189781.8|189893.6|189740.5|272
1709684400000|2024-03-06 00:20:00|189910.5|189780.5|189912.2|189782.2|189918.1|189788.1|189904.6|189774.6|265
1709684700000|2024-03-06 00:25:00|189911.9|189781.9|189916.8|189786.8|189924.9|189794.9|189903.2|189773.2|226
1709685000000|2024-03-06 00:30:00|189918.6|189788.6|189893.9|189763.9|189929.2|189790.9|189890.9|189722.9|218
1709685300000|2024-03-06 00:35:00|189894.2|189764.2|189887.1|189757.1|189922.2|189782.1|189883.8|189721|251
1709685600000|2024-03-06 00:40:00|189887|189757|189894.7|189764.7|189932.5|189771.8|189886|189719.7|235
1709685900000|2024-03-06 00:45:00|189894.8|189764.8|189898.6|189768.6|189938.5|189771.5|189884.9|189728.1|223
1709686200000|2024-03-06 00:50:00|189899.4|189769.4|189962.4|189832.4|190011.1|189842|189894.5|189725.4|236
1709686500000|2024-03-06 00:55:00|189963.4|189833.4|189954.3|189824.3|189969.8|189839.8|189951|189821|145
1709686800000|2024-03-06 01:00:00|189954.2|189824.2|189975.6|189845.6|189979.8|189849.8|189939|189809|195
1709687100000|2024-03-06 01:05:00|189974.4|189844.4|189980|189850|189982.9|189852.9|189967.5|189837.5|218
1709687400000|2024-03-06 01:10:00|189980.2|189850.2|189980.4|189850.4|189984.6|189854.6|189978.1|189848.1|137
1709687700000|2024-03-06 01:15:00|189980.2|189850.2|189936.7|189806.7|189984.2|189854.2|189936.7|189806.7|303
1709688000000|2024-03-06 01:20:00|189936.6|189806.6|189933|189803|189943.3|189813.3|189920.4|189790.4|215
1709688300000|2024-03-06 01:25:00|189934.5|189804.5|189934.6|189804.6|189942.1|189812.1|189923.4|189793.4|235
1709688600000|2024-03-06 01:30:00|189934.4|189804.4|189929.7|189799.7|189936.9|189806.9|189926.5|189796.5|365
1709688900000|2024-03-06 01:35:00|189929.2|189799.2|190059.2|189929.2|190061.2|189931.2|189927.7|189797.7|563
1709689200000|2024-03-06 01:40:00|190059.8|189929.8|190050.1|189920.1|190064.7|189934.7|190030.4|189900.4|389
1709689500000|2024-03-06 01:45:00|190050.3|189920.3|190055.2|189925.2|190062.6|189932.6|190047.5|189917.5|266
1709689800000|2024-03-06 01:50:00|190054.8|189924.8|190049.3|189919.3|190064.3|189934.3|190039|189909|303
1709690100000|2024-03-06 01:55:00|190047.7|189917.7|189938.1|189808.1|190054.8|189924.8|189925.1|189795.1|412
1709690400000|2024-03-06 02:00:00|189938.3|189808.3|189950.4|189820.4|189965.5|189835.5|189932.5|189802.5|381
1709690700000|2024-03-06 02:05:00|189950.7|189820.7|189911.1|189781.1|189951.8|189821.8|189880.3|189750.3|483
1709691000000|2024-03-06 02:10:00|189907.6|189777.6|189877.1|189747.1|189919|189789|189877.1|189747.1|696
1709691300000|2024-03-06 02:15:00|189883.8|189753.8|189827.3|189697.3|189883.8|189753.8|189792.8|189662.8|566
1709691600000|2024-03-06 02:20:00|189827.6|189697.6|189831.9|189701.9|189840.3|189710.3|189823.8|189693.8|462
1709691900000|2024-03-06 02:25:00|189831.7|189701.7|189842.9|189712.9|189843.6|189713.6|189822.5|189692.5|362
1709692200000|2024-03-06 02:30:00|189843|189713|189835.7|189705.7|189850.2|189720.2|189828.9|189698.9|218
1709692500000|2024-03-06 02:35:00|189836.2|189706.2|189839.7|189709.7|189850|189720|189820.8|189690.8|336
1709692800000|2024-03-06 02:40:00|189839|189709|189814.9|189684.9|189840.6|189710.6|189794.4|189664.4|657
1709693100000|2024-03-06 02:45:00|189818.3|189688.3|189826.7|189696.7|189832.4|189702.4|189805.5|189675.5|720
1709693400000|2024-03-06 02:50:00|189827.5|189697.5|189824.1|189694.1|189843.1|189713.1|189809.8|189679.8|713
1709693700000|2024-03-06 02:55:00|189823.6|189693.6|189819.3|189689.3|189833.7|189703.7|189808.2|189678.2|687
1709694000000|2024-03-06 03:00:00|189825.5|189695.5|189830.3|189700.3|189842.2|189712.2|189816.2|189686.2|725
1709694300000|2024-03-06 03:05:00|189830.4|189700.4|189832.8|189702.8|189844.9|189714.9|189819.2|189689.2|757
1709694600000|2024-03-06 03:10:00|189829.7|189699.7|189815.1|189685.1|189837.2|189707.2|189808.4|189678.4|763
1709694900000|2024-03-06 03:15:00|189820.7|189690.7|189671.6|189541.6|189843.5|189713.5|189660.7|189530.7|641
1709695200000|2024-03-06 03:20:00|189670.1|189540.1|189621.2|189491.2|189671.1|189541.1|189610.8|189480.8|356
1709695500000|2024-03-06 03:25:00|189621|189491|189624.8|189494.8|189628.5|189498.5|189610.4|189480.4|162
1709695800000|2024-03-06 03:30:00|189624.6|189494.6|189623.9|189493.9|189628.9|189498.9|189618|189488|128
1709696100000|2024-03-06 03:35:00|189624.1|189494.1|189622|189492|189627.3|189497.3|189622|189492|83
1709696400000|2024-03-06 03:40:00|189621.9|189491.9|189635.4|189505.4|189639.7|189509.7|189612.2|189482.2|163
1709696700000|2024-03-06 03:45:00|189634.9|189504.9|189627.6|189497.6|189638.6|189508.6|189626.6|189496.6|119
1709697000000|2024-03-06 03:50:00|189629.2|189499.2|189632.6|189502.6|189632.8|189502.8|189619.7|189489.7|117
1709697300000|2024-03-06 03:55:00|189633.3|189503.3|189697|189567|189742.6|189612.6|189632.9|189502.9|336
1709697600000|2024-03-06 04:00:00|189698.3|189568.3|189703.5|189573.5|189728.7|189598.7|189693|189563|467
1709697900000|2024-03-06 04:05:00|189703|189573|189705.5|189575.5|189713|189583|189698.9|189568.9|237
1709698200000|2024-03-06 04:10:00|189705.3|189575.3|189704.2|189574.2|189710.6|189580.6|189699.6|189569.6|204
1709698500000|2024-03-06 04:15:00|189703.8|189573.8|189689|189559|189714.9|189584.9|189666|189536|295
1709698800000|2024-03-06 04:20:00|189688.8|189558.8|189688.1|189558.1|189697.6|189567.6|189676.3|189546.3|156
1709699100000|2024-03-06 04:25:00|189687.9|189557.9|189692.8|189562.8|189694.1|189564.1|189676.2|189546.2|143
1709699400000|2024-03-06 04:30:00|189689.5|189559.5|189680.9|189550.9|189691|189561|189672.3|189542.3|108
1709699700000|2024-03-06 04:35:00|189679.4|189549.4|189688.8|189558.8|189688.9|189558.9|189678.1|189548.1|85
1709700000000|2024-03-06 04:40:00|189688.7|189558.7|189671.8|189541.8|189690|189560|189669.3|189539.3|103
1709700300000|2024-03-06 04:45:00|189674.4|189544.4|189677.2|189547.2|189686|189556|189670.4|189540.4|110
1709700600000|2024-03-06 04:50:00|189677|189547|189619|189489|189677.4|189547.4|189606.4|189476.4|187
1709700900000|2024-03-06 04:55:00|189620|189490|189629.6|189499.6|189631.3|189501.3|189615.1|189485.1|139
1709701200000|2024-03-06 05:00:00|189629.8|189499.8|189617.8|189487.8|189630.9|189500.9|189614|189484|169
1709701500000|2024-03-06 05:05:00|189618.1|189488.1|189618.7|189488.7|189624.2|189494.2|189613.6|189483.6|83
1709701800000|2024-03-06 05:10:00|189618.9|189488.9|189600.1|189470.1|189618.9|189488.9|189586.6|189456.6|194
1709702100000|2024-03-06 05:15:00|189600.3|189470.3|189617.3|189487.3|189630.5|189500.5|189596.3|189466.3|234
1709702400000|2024-03-06 05:20:00|189617.4|189487.4|189616.5|189486.5|189626.3|189496.3|189612.7|189482.7|237
1709702700000|2024-03-06 05:25:00|189616.4|189486.4|189629.8|189499.8|189638.3|189508.3|189609.7|189479.7|220
1709703000000|2024-03-06 05:30:00|189629.6|189499.6|189618.2|189488.2|189653|189523|189600.2|189470.2|539
1709703300000|2024-03-06 05:35:00|189617.9|189487.9|189619.4|189489.4|189631.4|189501.4|189606.4|189476.4|319
1709703600000|2024-03-06 05:40:00|189619.3|189489.3|189621.3|189491.3|189624.5|189494.5|189602.8|189472.8|247
1709703900000|2024-03-06 05:45:00|189619.7|189489.7|189598|189468|189622.9|189492.9|189591.8|189461.8|231
1709704200000|2024-03-06 05:50:00|189599|189469|189607.1|189477.1|189617.5|189487.5|189585.4|189455.4|283
1709704500000|2024-03-06 05:55:00|189607.2|189477.2|189618.6|189488.6|189626.7|189496.7|189596.3|189466.3|377
1709704800000|2024-03-06 06:00:00|189619.4|189489.4|189559|189429|189632.3|189502.3|189506.2|189376.2|440
1709705100000|2024-03-06 06:05:00|189558.9|189428.9|189603.3|189473.3|189666.4|189536.4|189557|189427|274
1709705400000|2024-03-06 06:10:00|189602.9|189472.9|189605.9|189475.9|189610.5|189480.5|189599.4|189469.4|180
1709705700000|2024-03-06 06:15:00|189606|189476|189565.7|189435.7|189651.1|189521.1|189561.1|189431.1|272
1709706000000|2024-03-06 06:20:00|189565.4|189435.4|189571.6|189441.6|189576.9|189446.9|189554.3|189424.3|227
1709706300000|2024-03-06 06:25:00|189571.8|189441.8|189571.3|189441.3|189581.8|189451.8|189569.5|189439.5|180
1709706600000|2024-03-06 06:30:00|189571.4|189441.4|189570.3|189440.3|189577.1|189447.1|189565.9|189435.9|186
1709706900000|2024-03-06 06:35:00|189570.6|189440.6|189571|189441|189578.5|189448.5|189567.1|189437.1|233
1709707200000|2024-03-06 06:40:00|189571.3|189441.3|189646.9|189516.9|189651.1|189521.1|189571.3|189441.3|357
1709707500000|2024-03-06 06:45:00|189644.7|189514.7|189663.6|189533.6|189674.4|189544.4|189643.6|189513.6|433
1709707800000|2024-03-06 06:50:00|189663.5|189533.5|189657.5|189527.5|189675.7|189545.7|189646.9|189516.9|295
1709708100000|2024-03-06 06:55:00|189657.9|189527.9|189660.4|189530.4|189671.4|189541.4|189653.1|189523.1|378
1709708400000|2024-03-06 07:00:00|189657.9|189527.9|189501.2|189371.2|189674.9|189544.9|189499.8|189369.8|617
1709708700000|2024-03-06 07:05:00|189500|189370|189254.9|189124.9|189570.7|189440.7|189241.1|189111.1|783
1709709000000|2024-03-06 07:10:00|189254.1|189124.1|189401.1|189271.1|189454.9|189324.9|189213|189097.1|835
1709709300000|2024-03-06 07:15:00|189402.4|189272.4|189370.3|189240.3|189469.7|189339.7|189354.1|189224.1|675
1709709600000|2024-03-06 07:20:00|189370.8|189240.8|189482.5|189352.5|189482.5|189352.5|189305.8|189175.8|654
1709709900000|2024-03-06 07:25:00|189481|189351|189569.2|189479.2|189587.4|189497.4|189469.9|189339.9|627
1709710200000|2024-03-06 07:30:00|189555.4|189465.4|189409.1|189319.1|189590.8|189500.8|189402.3|189312.3|739
1709710500000|2024-03-06 07:35:00|189409|189319|189234.8|189144.8|189410.4|189320.4|189202.5|189112.5|777
1709710800000|2024-03-06 07:40:00|189234.9|189144.9|189121.9|189031.9|189254.8|189164.8|189119.7|189029.7|722
1709711100000|2024-03-06 07:45:00|189121.8|189031.8|189197.9|189107.9|189212.4|189122.4|189115.6|189025.6|708
1709711400000|2024-03-06 07:50:00|189198|189108|189218.2|189128.2|189365.9|189275.9|189198|189108|863
1709711700000|2024-03-06 07:55:00|189217.1|189127.1|189223.8|189133.8|189232.7|189142.7|189215.8|189125.8|536
1709712000000|2024-03-06 08:00:00|189224.4|189134.4|189134.4|189044.4|189318.7|189228.7|189128.5|189038.5|809
1709712300000|2024-03-06 08:05:00|189133|189043|188990.3|188900.3|189134.7|189044.7|188964.9|188874.9|806
1709712600000|2024-03-06 08:10:00|188990.8|188900.8|188911.3|188821.3|189026.5|188936.5|188868.9|188778.9|776
1709712900000|2024-03-06 08:15:00|188911.8|188821.8|188856.1|188766.1|188970.5|188880.5|188851.6|188761.6|748
1709713200000|2024-03-06 08:20:00|188853.8|188763.8|188670.5|188580.5|188863.6|188773.6|188668.6|188578.6|814
1709713500000|2024-03-06 08:25:00|188672.9|188582.9|188959.1|188869.1|188965.9|188875.9|188672.2|188582.2|759
1709713800000|2024-03-06 08:30:00|188958.7|188868.7|188982.3|188892.3|188983.4|188893.4|188874.2|188784.2|799
1709714100000|2024-03-06 08:35:00|188982.2|188892.2|188958.4|188868.4|189000.5|188910.5|188936|188846|783
1709714400000|2024-03-06 08:40:00|188959.6|188869.6|188899.8|188809.8|189020|188930|188845.8|188755.8|713
1709714700000|2024-03-06 08:45:00|188899.4|188809.4|188979.3|188889.3|188989.2|188899.2|188842.3|188752.3|718
1709715000000|2024-03-06 08:50:00|188979.6|188889.6|188866.1|188776.1|188982.2|188892.2|188841.6|188751.6|673
1709715300000|2024-03-06 08:55:00|188865.8|188775.8|188818.5|188728.5|188866.7|188776.7|188816|188726|790
1709715600000|2024-03-06 09:00:00|188820.3|188730.3|188858.5|188768.5|188871.7|188781.7|188758.1|188668.1|741
1709715900000|2024-03-06 09:05:00|188858|188768|188897.1|188807.1|188909|188819|188856.1|188766.1|736
1709716200000|2024-03-06 09:10:00|188897.7|188807.7|188878.2|188788.2|188907.4|188817.4|188862.4|188772.4|633
1709716500000|2024-03-06 09:15:00|188879.3|188789.3|188883.9|188793.9|188940.9|188850.9|188870.5|188780.5|763
1709716800000|2024-03-06 09:20:00|188885.2|188795.2|188872.9|188782.9|188934.1|188844.1|188865.3|188775.3|679
1709717100000|2024-03-06 09:25:00|188871.5|188781.5|188879.8|188789.8|188879.9|188789.9|188822.4|188724.4|604
1709717400000|2024-03-06 09:30:00|188879.6|188789.6|188833.7|188743.7|188928.1|188802.3|188833.6|188743.6|709
1709717700000|2024-03-06 09:35:00|188833.2|188743.2|188830.6|188740.6|188846.4|188756.4|188771.4|188681.4|853
1709718000000|2024-03-06 09:40:00|188831.1|188741.1|188930.5|188840.5|188933|188843|188814.8|188724.8|715
1709718300000|2024-03-06 09:45:00|188931.3|188841.3|188930.6|188840.6|188933.7|188843.7|188858.4|188768.4|735
1709718600000|2024-03-06 09:50:00|188930.8|188840.8|188945|188855|188992.8|188902.8|188930.8|188840.8|662
1709718900000|2024-03-06 09:55:00|188945.1|188855.1|188954.5|188864.5|188960.8|188870.8|188931.7|188841.7|538
1709719200000|2024-03-06 10:00:00|188953.3|188863.3|188963.3|188873.3|188969.2|188879.2|188953.3|188863.3|536
1709719500000|2024-03-06 10:05:00|188962.7|188872.7|188896.6|188806.6|188965.9|188875.9|188893.4|188803.4|693
1709719800000|2024-03-06 10:10:00|188896.5|188806.5|188920.2|188830.2|188938.1|188848.1|188893|188803|734
1709720100000|2024-03-06 10:15:00|188919.1|188829.1|188842|188752|188927.8|188837.8|188835.3|188745.3|736
1709720400000|2024-03-06 10:20:00|188840.6|188750.6|188862.2|188772.2|188867.1|188777.1|188834.1|188744.1|776
1709720700000|2024-03-06 10:25:00|188862.6|188772.6|188912.4|188822.4|188913.5|188823.5|188826.7|188736.7|726
1709721000000|2024-03-06 10:30:00|188914.8|188824.8|188963.7|188873.7|188971.7|188881.7|188909.9|188819.9|638
1709721300000|2024-03-06 10:35:00|188963.5|188873.5|188976.8|188886.8|188984.5|188894.5|188958.1|188868.1|667
1709721600000|2024-03-06 10:40:00|188977|188887|188999.4|188909.4|189003|188913|188961.2|188871.2|687
1709721900000|2024-03-06 10:45:00|188998.7|188908.7|188987.3|188897.3|189002.7|188912.7|188964.6|188874.6|481
1709722200000|2024-03-06 10:50:00|188987.2|188897.2|188992.1|188902.1|188998.6|188908.6|188967.7|188877.7|558
1709722500000|2024-03-06 10:55:00|188990.3|188900.3|188980.5|188890.5|189022.5|188932.5|188972.7|188882.7|630
1709722800000|2024-03-06 11:00:00|188978.4|188888.4|188833.8|188703.8|188984.9|188894.9|188826.2|188696.2|710
1709723100000|2024-03-06 11:05:00|188835.2|188705.2|188810.6|188720.6|188846.2|188742.3|188808.7|188697.6|708
1709723400000|2024-03-06 11:10:00|188810.1|188720.1|188754.2|188664.2|188862.3|188772.3|188746|188656|544
1709723700000|2024-03-06 11:15:00|188754.3|188664.3|188733|188643|188763.1|188673.1|188720.7|188630.7|640
1709724000000|2024-03-06 11:20:00|188733.1|188643.1|188743.3|188653.3|188745.5|188655.5|188628.9|188538.9|695
1709724300000|2024-03-06 11:25:00|188743.2|188653.2|188739.5|188649.5|188751.3|188661.3|188734.9|188644.9|587
1709724600000|2024-03-06 11:30:00|188739.9|188649.9|188721.4|188631.4|188789.8|188699.8|188711.2|188621.2|548
1709724900000|2024-03-06 11:35:00|188721.3|188631.3|188746.6|188656.6|188759.6|188669.6|188717|188627|488
1709725200000|2024-03-06 11:40:00|188749|188659|188690.3|188600.3|188751.2|188661.2|188673.5|188583.5|605
1709725500000|2024-03-06 11:45:00|188689.9|188599.9|188660.3|188570.3|188692.4|188602.4|188641.6|188551.6|468
1709725800000|2024-03-06 11:50:00|188660.7|188570.7|188648|188558|188664.7|188574.7|188643|188553|573
1709726100000|2024-03-06 11:55:00|188649.4|188559.4|188631.4|188541.4|188683.2|188593.2|188622.3|188532.3|494
1709726400000|2024-03-06 12:00:00|188631.9|188541.9|188619.9|188529.9|188632.4|188542.4|188561.8|188471.8|630
1709726700000|2024-03-06 12:05:00|188608.5|188518.5|188602.2|188512.2|188609.5|188519.5|188589.6|188499.6|489
1709727000000|2024-03-06 12:10:00|188601.9|188511.9|188607.6|188517.6|188617.7|188527.7|188600.4|188510.4|401
1709727300000|2024-03-06 12:15:00|188608.3|188518.3|188639.9|188549.9|188673.4|188583.4|188598.9|188508.9|617
1709727600000|2024-03-06 12:20:00|188640|188550|188603.6|188513.6|188642.8|188552.8|188597|188507|606
1709727900000|2024-03-06 12:25:00|188605.4|188515.4|188617.7|188527.7|188642.1|188552.1|188595.5|188505.5|625
1709728200000|2024-03-06 12:30:00|188618.3|188528.3|188662.1|188572.1|188685.9|188595.9|188613.1|188523.1|698
1709728500000|2024-03-06 12:35:00|188661.9|188571.9|188653.7|188563.7|188666.7|188576.7|188596.1|188506.1|714
1709728800000|2024-03-06 12:40:00|188654.9|188564.9|188857|188767|188857|188767|188634.1|188544.1|665
1709729100000|2024-03-06 12:45:00|188856.8|188766.8|188914.5|188824.5|188917|188827|188841.3|188751.3|746
1709729400000|2024-03-06 12:50:00|188915.1|188825.1|189019.4|188929.4|189031.6|188941.6|188913.1|188823.1|787
1709729700000|2024-03-06 12:55:00|189019.5|188929.5|189065.9|188975.9|189071.1|188981.1|188973.2|188883.2|668
1709730000000|2024-03-06 13:00:00|189068.5|188978.5|188854.3|188764.3|189070.6|188980.6|188853.1|188763.1|895
1709730300000|2024-03-06 13:05:00|188854.2|188764.2|188923.9|188833.9|189010.7|188920.7|188853.9|188763.9|834
1709730600000|2024-03-06 13:10:00|188923.8|188833.8|188886.6|188625.8|188934.6|188844.6|188826.9|188625.8|816
1709730900000|2024-03-06 13:15:00|188886.9|188625.6|188907.6|188817.6|188976.8|188850.6|188838.1|188625|952
1709731200000|2024-03-06 13:20:00|188904.6|188814.6|188644.8|188554.8|188909|188819|188634.2|188544.2|1026
1709731500000|2024-03-06 13:25:00|188646.9|188556.9|188556.7|188466.7|188675.4|188585.4|188544.1|188454.1|828
1709731800000|2024-03-06 13:30:00|188564.7|188474.7|188587.7|188497.7|188750.3|188658.1|188453.9|188363.9|1071
1709732100000|2024-03-06 13:35:00|188588.3|188498.3|188603.8|188513.8|188640.9|188550.9|188525.3|188435.3|875
1709732400000|2024-03-06 13:40:00|188606.4|188516.4|188599.6|188509.6|188638.6|188548.6|188564|188474|928
1709732700000|2024-03-06 13:45:00|188600.8|188510.8|188380.1|188290.1|188619.5|188529.5|188353.6|188263.6|874
1709733000000|2024-03-06 13:50:00|188377|188287|188444.9|188354.9|188533.4|188443.4|188362.3|188272.3|865
1709733300000|2024-03-06 13:55:00|188443.2|188353.2|188539.4|188449.4|188555.4|188465.4|188442.1|188352.1|855
1709733600000|2024-03-06 14:00:00|188539.9|188449.9|188515.1|188425.1|188571.3|188481.3|188483|188393|880
1709733900000|2024-03-06 14:05:00|188514.3|188424.3|188534.3|188444.3|188540|188450|188497.9|188407.9|818
1709734200000|2024-03-06 14:10:00|188533.2|188443.2|188584.9|188494.9|188610.8|188520.8|188532.5|188442.5|699
1709734500000|2024-03-06 14:15:00|188585.5|188495.5|188475.9|188385.9|188590.3|188500.3|188475.9|188385.9|678
1709734800000|2024-03-06 14:20:00|188477.4|188387.4|188325.1|188235.1|188483.8|188393.8|188285.3|188195.3|861
1709735100000|2024-03-06 14:25:00|188331.1|188241.1|188285.9|188195.9|188331.1|188241.1|188249.7|188159.7|834
1709735400000|2024-03-06 14:30:00|188286|188196|188221.7|188131.7|188303.1|188213.1|188195.8|188104.4|908
1709735700000|2024-03-06 14:35:00|188223.3|188133.3|188327.8|188237.8|188376.3|188286.3|188192.2|188102.2|893
1709736000000|2024-03-06 14:40:00|188327.4|188237.4|188318.2|188228.2|188374.7|188284.7|188305.4|188215.4|592
1709736300000|2024-03-06 14:45:00|188319.7|188229.7|188234.7|188144.7|188330|188240|188218.3|188128.3|807
1709736600000|2024-03-06 14:50:00|188233.3|188143.3|188338.5|188248.5|188359.9|188269.9|188215.8|188125.8|891
1709736900000|2024-03-06 14:55:00|188336|188246|188531.2|188273.2|188531.2|188344.9|188326|188236|782
1709737200000|2024-03-06 15:00:00|188535.6|188272.3|188555.3|188465.3|188573.8|188471.7|188475.3|188218.9|729
1709737500000|2024-03-06 15:05:00|188556.8|188466.8|188388.9|188298.9|188712|188622|188376.1|188286.1|1055
1709737800000|2024-03-06 15:10:00|188388.5|188298.5|188263.9|188173.9|188414.8|188324.8|188262.1|188172.1|885
1709738100000|2024-03-06 15:15:00|188263.3|188173.3|188317.5|188227.5|188330.8|188240.8|188193.5|188103.5|847
1709738400000|2024-03-06 15:20:00|188321.1|188231.1|188354.1|188264.1|188355|188265|188292.8|188202.8|929
1709738700000|2024-03-06 15:25:00|188354.3|188264.3|188379.9|188289.9|188381.7|188291.7|188308.6|188218.6|929
1709739000000|2024-03-06 15:30:00|188380.4|188290.4|188487.8|188397.8|188648.1|188558.1|188379.6|188289.6|991
1709739300000|2024-03-06 15:35:00|188491|188401|188402|188312|188584.2|188494.2|188385.1|188295.1|1030
1709739600000|2024-03-06 15:40:00|188401.9|188311.9|188381.3|188291.3|188445.4|188355.4|188363.6|188273.6|865
1709739900000|2024-03-06 15:45:00|188382.4|188292.4|188400.1|188310.1|188425.1|188335.1|188366.5|188276.5|854
1709740200000|2024-03-06 15:50:00|188401.5|188311.5|188172.1|188082.1|188404.8|188314.8|188171.3|188081.3|883
1709740500000|2024-03-06 15:55:00|188172.4|188082.4|188086|187996|188244|188154|188062.4|187972.4|931
1709740800000|2024-03-06 16:00:00|188080.4|187990.4|188293.9|188203.9|188303.8|188213.8|188080.4|187990.4|941
1709741100000|2024-03-06 16:05:00|188294|188204|188302.7|188212.7|188307.8|188217.8|188248.9|188158.9|815
1709741400000|2024-03-06 16:10:00|188302.4|188212.4|188208.6|188118.6|188303.4|188213.4|188208.6|188118.6|725
1709741700000|2024-03-06 16:15:00|188195|188105|188176.8|188086.8|188213.4|188123.4|188126.6|188036.6|891
1709742000000|2024-03-06 16:20:00|188177.5|188087.5|188134.2|188044.2|188193.9|188103.9|188106.2|188016.2|863
1709742300000|2024-03-06 16:25:00|188134|188044|188156.7|188066.7|188199.2|188109.2|188133.1|188043.1|730
1709742600000|2024-03-06 16:30:00|188152.9|188062.9|188004.9|187914.9|188152.9|188062.9|187911.4|187821.4|953
1709742900000|2024-03-06 16:35:00|188008.9|187918.9|187977.7|187887.7|188063.8|187973.8|187963.5|187873.5|930
1709743200000|2024-03-06 16:40:00|187977.8|187887.8|188089.8|187999.8|188135.2|188045.2|187976|187886|893
1709743500000|2024-03-06 16:45:00|188089.7|187999.7|188136.5|188046.5|188147.4|188057.4|188084.5|187994.5|831
1709743800000|2024-03-06 16:50:00|188136.4|188046.4|188104.2|188014.2|188155.3|188065.3|188074.4|187984.4|841
1709744100000|2024-03-06 16:55:00|188106.4|188016.4|188051.4|187961.4|188108.3|188018.3|187947.8|187841.3|1068
1709744400000|2024-03-06 17:00:00|188047.5|187957.5|187979.2|187849.2|188074.8|187962|187973.9|187843.9|991
1709744700000|2024-03-06 17:05:00|187980.2|187850.2|187998.9|187868.9|188040|187910|187976.3|187846.3|1054
1709745000000|2024-03-06 17:10:00|187999.2|187869.2|188033.7|187903.7|188037.3|187907.3|187978.8|187848.8|995
1709745300000|2024-03-06 17:15:00|188034.3|187904.3|188148|188018|188149|188019|188021.7|187902.4|924
1709745600000|2024-03-06 17:20:00|188148.5|188018.5|188042.1|187912.1|188148.5|188018.5|188003.2|187905.2|981
1709745900000|2024-03-06 17:25:00|188041.6|187911.6|188063.6|187933.6|188112.2|187982.2|188015.5|187885.5|938
1709746200000|2024-03-06 17:30:00|188063.8|187933.8|188153.7|188023.7|188158.9|188028.9|188022|187892|905
1709746500000|2024-03-06 17:35:00|188151.4|188021.4|188134.7|188004.7|188162.9|188032.9|188105.1|187975.1|847
1709746800000|2024-03-06 17:40:00|188135.6|188005.6|188174.4|188044.4|188177.2|188047.2|188125.6|187995.6|903
1709747100000|2024-03-06 17:45:00|188174.6|188044.6|188154.5|188024.5|188194.4|188064.4|188140.1|188010.1|885
1709747400000|2024-03-06 17:50:00|188154.7|188024.7|188324.5|188194.5|188339.1|188209.1|188142.4|188012.4|849
1709747700000|2024-03-06 17:55:00|188324.2|188194.2|188329.1|188199.1|188348.7|188218.7|188297.5|188167.5|908
1709748000000|2024-03-06 18:00:00|188328.2|188198.2|188288.3|188158.3|188328.2|188198.2|188281.3|188151.3|991
1709748300000|2024-03-06 18:05:00|188287.9|188157.9|188293.2|188163.2|188329.4|188199.4|188284.5|188154.5|978
1709748600000|2024-03-06 18:10:00|188291.7|188161.7|188306.1|188176.1|188314.6|188184.6|188281.2|188151.2|897
1709748900000|2024-03-06 18:15:00|188306|188176|188293.4|188163.4|188307.1|188177.1|188276.6|188146.6|951
1709749200000|2024-03-06 18:20:00|188294.2|188164.2|188282.5|188152.5|188318.7|188188.7|188242.8|188112.8|834
1709749500000|2024-03-06 18:25:00|188283.3|188153.3|188263|188133|188322|188192|188261.4|188131.4|883
1709749800000|2024-03-06 18:30:00|188262.6|188132.6|188351.6|188221.6|188395.1|188265.1|188260.3|188130.3|938
1709750100000|2024-03-06 18:35:00|188354.2|188224.2|188307.8|188177.8|188389.1|188259.1|188278|188148|989
1709750400000|2024-03-06 18:40:00|188308.1|188178.1|188287.5|188197.5|188344.3|188214.3|188280|188169.1|948
1709750700000|2024-03-06 18:45:00|188287.9|188197.9|188391.1|188261.1|188451|188321|188287.1|188197.1|996
1709751000000|2024-03-06 18:50:00|188392.3|188262.3|188462.2|188332.2|188462.2|188332.2|188347.7|188217.7|972
1709751300000|2024-03-06 18:55:00|188462.6|188332.6|188451.1|188321.1|188479.2|188349.2|188430.1|188300.1|678
1709751600000|2024-03-06 19:00:00|188444.5|188314.5|188461.4|188331.4|188474.2|188344.2|188372|188242|967
1709751900000|2024-03-06 19:05:00|188465.8|188335.8|188456.3|188326.3|188515.4|188385.4|188448.3|188318.3|1027
1709752200000|2024-03-06 19:10:00|188457.1|188327.1|188488.8|188358.8|188489.2|188359.2|188408.8|188278.8|990
1709752500000|2024-03-06 19:15:00|188488.7|188358.7|188444.5|188314.5|188496.2|188366.2|188408|188278|1038
1709752800000|2024-03-06 19:20:00|188444|188314|188438.3|188308.3|188464|188334|188405.4|188275.4|977
1709753100000|2024-03-06 19:25:00|188440.5|188310.5|188430.6|188300.6|188482.6|188352.6|188424.7|188294.7|965
1709753400000|2024-03-06 19:30:00|188430.7|188300.7|188415.2|188285.2|188441.4|188311.4|188403.9|188273.9|926
1709753700000|2024-03-06 19:35:00|188412.7|188282.7|188453.8|188323.8|188453.8|188323.8|188393.8|188263.8|949
1709754000000|2024-03-06 19:40:00|188448.5|188318.5|188467.5|188337.5|188485.2|188355.2|188445.7|188315.7|897
1709754300000|2024-03-06 19:45:00|188469.7|188339.7|188461.6|188331.6|188497.8|188367.8|188457.6|188327.6|893
1709754600000|2024-03-06 19:50:00|188461|188331|188397.5|188267.5|188462.8|188332.8|188396|188266|877
1709754900000|2024-03-06 19:55:00|188399.6|188269.6|188334.9|188204.9|188488.9|188358.9|188334.3|188204.3|946
1709755200000|2024-03-06 20:00:00|188337.7|188207.7|188443.5|188313.5|188460.6|188330.6|188337.7|188207.7|952
1709755500000|2024-03-06 20:05:00|188444.1|188314.1|188492.8|188362.8|188507.3|188377.3|188444.1|188314.1|899
1709755800000|2024-03-06 20:10:00|188494.7|188364.7|188454.1|188324.1|188500.3|188370.3|188453.8|188323.8|933
1709756100000|2024-03-06 20:15:00|188456.4|188326.4|188427.2|188297.2|188466.8|188336.8|188422.1|188292.1|810
1709756400000|2024-03-06 20:20:00|188426.1|188296.1|188444.4|188314.4|188455.7|188325.7|188422.1|188292.1|741
1709756700000|2024-03-06 20:25:00|188444.3|188314.3|188437.1|188307.1|188447.4|188317.4|188433.5|188303.5|703
1709757000000|2024-03-06 20:30:00|188435.6|188305.6|188438.8|188308.8|188441.1|188311.1|188391|188261|414
1709757300000|2024-03-06 20:35:00|188438.7|188308.7|188411.4|188321.4|188443.1|188325.1|188407.7|188299|373
1709757600000|2024-03-06 20:40:00|188410.9|188320.9|188409|188319|188427.2|188337.2|188404.7|188314.7|523
1709757900000|2024-03-06 20:45:00|188409.2|188319.2|188413.1|188283.1|188427.8|188337.8|188400.4|188280.9|697
1709758200000|2024-03-06 20:50:00|188413.8|188283.8|188408.3|188318.3|188434|188329.1|188400.3|188270.3|478
1709758500000|2024-03-06 20:55:00|188408.8|188318.8|188359.9|188229.9|188431.5|188324.7|188355.2|188225.2|559
1709758800000|2024-03-06 21:00:00|188359.5|188229.5|188313.6|188183.6|188366.7|188236.7|188269.3|188139.3|642
1709759100000|2024-03-06 21:05:00|188314|188184|188330.1|188200.1|188339.6|188209.6|188313.4|188183.4|295
1709759400000|2024-03-06 21:10:00|188330|188200|188330.9|188200.9|188345|188215|188326.2|188196.2|263
1709759700000|2024-03-06 21:15:00|188334.5|188204.5|188332.8|188202.8|188337.1|188207.1|188327|188197|353
1709760000000|2024-03-06 21:20:00|188333|188203|188391.2|188261.2|188398.4|188268.4|188331.5|188201.5|317
1709760300000|2024-03-06 21:25:00|188390.6|188260.6|188367.4|188237.4|188401.1|188271.1|188366.1|188236.1|333
1709760600000|2024-03-06 21:30:00|188368.2|188238.2|188348.4|188218.4|188389.9|188259.9|188348.4|188218.4|747
1709760900000|2024-03-06 21:35:00|188348|188218|188373.7|188243.7|188381.9|188251.9|188345.9|188215.9|450
1709761200000|2024-03-06 21:40:00|188370.9|188240.9|188344.2|188214.2|188371.7|188241.7|188335.8|188205.8|167
1709761500000|2024-03-06 21:45:00|188344|188214|188335.2|188205.2|188355|188225|188333|188203|117
1709761800000|2024-03-06 21:50:00|188335.5|188205.5|188345.7|188215.7|188352.3|188222.3|188335.5|188205.5|194
1709762100000|2024-03-06 21:55:00|188354.3|188224.3|188441.8|188114.5|188441.8|188226.7|188322.6|188112.3|306
1709762400000|2024-03-06 22:00:00|188446|188104|188399.1|188057.1|188471.6|188129.6|188388.5|188046.5|31
1709762700000|2024-03-06 22:05:00|188395.1|188053.1|188402.4|188060.4|188404.3|188062.3|188392.7|188050.7|50
1709763000000|2024-03-06 22:10:00|188397.5|188055.5|188395.5|188053.5|188404.8|188062.8|188389.2|188047.2|143
1709763300000|2024-03-06 22:15:00|188395.3|188053.3|188403.1|188061.1|188405.1|188063.1|188395.3|188053.3|25
1709763600000|2024-03-06 22:20:00|188403.2|188061.2|188385.1|188043.1|188403.2|188061.2|188385.1|188043.1|57
1709763900000|2024-03-06 22:25:00|188384.6|188042.6|188376.1|188034.1|188386.6|188044.6|188374.4|188032.4|57
1709764200000|2024-03-06 22:30:00|188380.2|188038.2|188394.1|188052.1|188400.4|188058.4|188376.3|188034.3|164
1709764500000|2024-03-06 22:35:00|188393.3|188051.3|188392.9|188050.9|188398.1|188056.1|188391.1|188049.1|119
1709764800000|2024-03-06 22:40:00|188392.7|188050.7|188393.4|188051.4|188395|188053|188389.2|188047.2|109
1709765100000|2024-03-06 22:45:00|188396.5|188054.5|188439.8|188097.8|188440.4|188098.4|188395.7|188053.7|138
1709765400000|2024-03-06 22:50:00|188439.9|188097.9|188442|188100|188444.2|188102.2|188437.5|188095.5|97
1709765700000|2024-03-06 22:55:00|188441.9|188099.9|188440.3|188098.3|188447.3|188105.3|188379.7|188037.7|240
1709766000000|2024-03-06 23:00:00|188443.3|188101.3|188400.4|188058.4|188467.9|188125.9|188380.7|188038.7|202
1709766300000|2024-03-06 23:05:00|188403.2|188061.2|188383.8|188041.8|188433.6|188091.6|188375.2|188033.2|220
1709766600000|2024-03-06 23:10:00|188375.3|188038.1|188393.3|188051.3|188430.8|188088.8|188365.9|188034|207
1709766900000|2024-03-06 23:15:00|188393.2|188051.2|188394.7|188068.7|188401|188069.2|188382.3|188046.9|138
1709767200000|2024-03-06 23:20:00|188394.6|188068.6|188371.1|188073|188401.3|188082.7|188347.4|188056.5|98
1709767500000|2024-03-06 23:25:00|188371.4|188073.3|188374.8|188063.9|188397.4|188085.5|188346.7|188060.6|145
1709767800000|2024-03-06 23:30:00|188373.9|188063.3|188354.7|188077.3|188374.2|188091.6|188336.4|188059.3|154
1709768100000|2024-03-06 23:35:00|188353.4|188077.6|188357.8|188091.7|188378.9|188095.8|188332.4|188060.9|128
1709768400000|2024-03-06 23:40:00|188364.6|188078.7|188367.9|188082.9|188378.9|188101.3|188335.4|188064.4|106
1709768700000|2024-03-06 23:45:00|188379.1|188083|188387.7|188045.7|188433.8|188100|188342.9|188007.7|209
1709769000000|2024-03-06 23:50:00|188394.6|188052.6|188405.7|188063.7|188424.3|188082.3|188352.2|188010.2|221
1709769300000|2024-03-06 23:55:00|188410.2|188068.2|188429|188087|188429|188090.4|188380.9|188057|122
1709769600000|2024-03-07 00:00:00|188431|188089|188216.6|188086.6|188436.6|188112.9|188216.6|188003.6|586
1709769900000|2024-03-07 00:05:00|188216.5|188086.5|188207.4|188077.4|188261.7|188086.5|188197.7|188030.8|476
1709770200000|2024-03-07 00:10:00|188208.3|188078.3|188209.8|188079.8|188212.9|188082.9|188199.3|188069.3|397
1709770500000|2024-03-07 00:15:00|188209.2|188079.2|188243.8|188113.8|188253.7|188123.7|188198.9|188068.9|340
1709770800000|2024-03-07 00:20:00|188244.2|188114.2|188262.7|188132.7|188277.5|188147.5|188239.1|188109.1|359
1709771100000|2024-03-07 00:25:00|188262.8|188132.8|188261.3|188131.3|188282.4|188152.4|188244.8|188114.8|307
1709771400000|2024-03-07 00:30:00|188261.7|188131.7|188253.6|188123.6|188278.5|188148.5|188236|188106|406
1709771700000|2024-03-07 00:35:00|188253.2|188123.2|188241.5|188111.5|188266.8|188136.8|188236.9|188106.9|459
1709772000000|2024-03-07 00:40:00|188246.6|188116.6|188258.4|188128.4|188265.3|188135.3|188232.4|188102.4|417
1709772300000|2024-03-07 00:45:00|188258.1|188128.1|188253.6|188123.6|188270.7|188140.7|188238.9|188108.9|530
1709772600000|2024-03-07 00:50:00|188253.8|188123.8|188248.5|188118.5|188270.5|188140.5|188240.4|188110.4|683
1709772900000|2024-03-07 00:55:00|188248|188118|188251.8|188121.8|188259.3|188129.3|188233.6|188103.6|621
1709773200000|2024-03-07 01:00:00|188251.5|188121.5|188274.2|188144.2|188288.2|188158.2|188244.3|188114.3|490
1709773500000|2024-03-07 01:05:00|188277|188147|188263.5|188133.5|188283.4|188153.4|188249.9|188119.9|475
1709773800000|2024-03-07 01:10:00|188263.1|188133.1|188240.1|188110.1|188280.3|188150.3|188229.4|188099.4|534
1709774100000|2024-03-07 01:15:00|188240.4|188110.4|188191.2|188061.2|188241.9|188111.9|188170.3|188040.3|487
1709774400000|2024-03-07 01:20:00|188191.3|188061.3|188200.6|188070.6|188213.3|188083.3|188157.9|188027.9|531
1709774700000|2024-03-07 01:25:00|188200.4|188070.4|188197.8|188067.8|188203|188073|188151.7|188021.7|499
1709775000000|2024-03-07 01:30:00|188197.9|188067.9|188150.5|188020.5|188198.7|188068.7|188124.8|187994.8|454
1709775300000|2024-03-07 01:35:00|188150.6|188020.6|188238.4|188108.4|188259.2|188129.2|188150.6|188020.6|521
1709775600000|2024-03-07 01:40:00|188238.3|188108.3|188251.8|188121.8|188262|188132|188223.2|188093.2|434
1709775900000|2024-03-07 01:45:00|188252|188122|188315.5|188185.5|188315.6|188185.6|188249.5|188119.5|409
1709776200000|2024-03-07 01:50:00|188315.3|188185.3|188347.1|188217.1|188347.1|188217.1|188288|188158|436
1709776500000|2024-03-07 01:55:00|188351.3|188221.3|188350.7|188220.7|188371.7|188241.7|188337.5|188207.5|398
1709776800000|2024-03-07 02:00:00|188350.6|188220.6|188345|188215|188369.3|188239.3|188307.5|188177.5|422
1709777100000|2024-03-07 02:05:00|188348.3|188218.3|188365.7|188235.7|188378.2|188248.2|188341.2|188211.2|299
1709777400000|2024-03-07 02:10:00|188365.8|188235.8|188430.7|188300.7|188449|188319|188355.9|188225.9|409
1709777700000|2024-03-07 02:15:00|188430.9|188300.9|188409|188279|188434.7|188304.7|188387|188257|324
1709778000000|2024-03-07 02:20:00|188409.2|188279.2|188504.1|188374.1|188509.2|188379.2|188408.3|188278.3|287
1709778300000|2024-03-07 02:25:00|188504.3|188374.3|188528.5|188398.5|188528.5|188398.5|188499.3|188369.3|275
1709778600000|2024-03-07 02:30:00|188528.7|188398.7|188477.4|188347.4|188534.8|188404.8|188467.9|188337.9|324
1709778900000|2024-03-07 02:35:00|188477.6|188347.6|188456.8|188326.8|188483.7|188353.7|188454|188324|311
1709779200000|2024-03-07 02:40:00|188457.8|188327.8|188477.9|188347.9|188484.1|188354.1|188457.8|188327.8|169
1709779500000|2024-03-07 02:45:00|188477.8|188347.8|188395.3|188265.3|188477.8|188347.8|188378.2|188248.2|398
1709779800000|2024-03-07 02:50:00|188395.5|188265.5|188372.4|188242.4|188396.3|188266.3|188357.5|188227.5|313
1709780100000|2024-03-07 02:55:00|188372.2|188242.2|188358.5|188228.5|188379.5|188249.5|188349.7|188219.7|283
1709780400000|2024-03-07 03:00:00|188358.6|188228.6|188357.8|188227.8|188362|188232|188349.5|188219.5|272
1709780700000|2024-03-07 03:05:00|188357.9|188227.9|188352.3|188222.3|188360.4|188230.4|188349|188219|284
1709781000000|2024-03-07 03:10:00|188349.7|188219.7|188363|188233|188364.9|188234.9|188348.3|188218.3|258
1709781300000|2024-03-07 03:15:00|188362.9|188232.9|188383.9|188253.9|188385.3|188255.3|188358.7|188228.7|170
1709781600000|2024-03-07 03:20:00|188380.7|188250.7|188385.8|188255.8|188395.2|188265.2|188379.8|188249.8|189
1709781900000|2024-03-07 03:25:00|188385.6|188255.6|188416.5|188286.5|188439.9|188309.9|188383.3|188253.3|284
1709782200000|2024-03-07 03:30:00|188416.4|188286.4|188412.4|188282.4|188417.8|188287.8|188389.5|188259.5|183
1709782500000|2024-03-07 03:35:00|188412.3|188282.3|188414.3|188284.3|188438.3|188308.3|188407.6|188277.6|240
1709782800000|2024-03-07 03:40:00|188413.3|188283.3|188415.7|188285.7|188415.9|188285.9|188400.6|188270.6|140
1709783100000|2024-03-07 03:45:00|188415.8|188285.8|188415.4|188285.4|188429.8|188299.8|188411.2|188281.2|148
1709783400000|2024-03-07 03:50:00|188415.5|188285.5|188336.2|188206.2|188415.5|188285.5|188334.8|188204.8|410
1709783700000|2024-03-07 03:55:00|188336.9|188206.9|188349.3|188219.3|188358|188228|188330|188200|593
1709784000000|2024-03-07 04:00:00|188347|188217|188337.2|188207.2|188359.7|188229.7|188288.1|188158.1|690
1709784300000|2024-03-07 04:05:00|188337.5|188207.5|188345.3|188215.3|188351|188221|188291.1|188161.1|755
1709784600000|2024-03-07 04:10:00|188344.9|188214.9|188315.8|188185.8|188347.4|188217.4|188306.6|188176.6|715
1709784900000|2024-03-07 04:15:00|188315.7|188185.7|188293.2|188163.2|188317.6|188187.6|188285.5|188155.5|814
1709785200000|2024-03-07 04:20:00|188290.4|188160.4|188288.1|188158.1|188313.9|188183.9|188266.5|188136.5|796
1709785500000|2024-03-07 04:25:00|188294.4|188164.4|188189.8|188059.8|188295.5|188165.5|188189.7|188059.7|773
1709785800000|2024-03-07 04:30:00|188191.2|188061.2|188176.1|188046.1|188197.8|188067.8|188164.2|188034.2|593
1709786100000|2024-03-07 04:35:00|188176.4|188046.4|188214.9|188084.9|188225.7|188095.7|188176.4|188046.4|384
1709786400000|2024-03-07 04:40:00|188215|188085|188116.8|187986.8|188218.3|188088.3|188107.3|187977.3|377
1709786700000|2024-03-07 04:45:00|188112.8|187982.8|188108.6|187978.6|188125.5|187995.5|188103.4|187973.4|574
1709787000000|2024-03-07 04:50:00|188109.2|187979.2|188175.5|188045.5|188184|188054|188105.3|187975.3|548
1709787300000|2024-03-07 04:55:00|188175.1|188045.1|188183.9|188053.9|188190.8|188060.8|188175.1|188045.1|341
1709787600000|2024-03-07 05:00:00|188183.8|188053.8|188198.3|188068.3|188205.8|188075.8|188180|188050|451
1709787900000|2024-03-07 05:05:00|188198.6|188068.6|188200.8|188070.8|188207.1|188077.1|188189|188059|333
1709788200000|2024-03-07 05:10:00|188201.9|188071.9|188206.2|188076.2|188220.6|188090.6|188193.2|188063.2|597
1709788500000|2024-03-07 05:15:00|188206.7|188076.7|188134.7|188004.7|188241.6|188111.6|188125|187995|721
1709788800000|2024-03-07 05:20:00|188134.9|188004.9|188150.4|188020.4|188164.4|188034.4|188099.8|187969.8|702
1709789100000|2024-03-07 05:25:00|188150.5|188020.5|188162.4|188032.4|188169.9|188039.9|188128.2|187998.2|685
1709789400000|2024-03-07 05:30:00|188161.8|188031.8|188213.6|188083.6|188216.6|188086.6|188154.8|188024.8|715
1709789700000|2024-03-07 05:35:00|188211.8|188081.8|188238.1|188108.1|188301.7|188171.7|188211.2|188081.2|487
1709790000000|2024-03-07 05:40:00|188237|188107|188317.6|188187.6|188447|188317|188231.9|188101.9|1080
1709790300000|2024-03-07 05:45:00|188319|188189|188276|188146|188324.2|188194.2|188272.2|188142.2|818
1709790600000|2024-03-07 05:50:00|188277.1|188147.1|188345|188215|188364|188234|188276.3|188146.3|821
1709790900000|2024-03-07 05:55:00|188345.6|188215.6|188337.7|188207.7|188410.9|188280.9|188300.2|188170.2|896
1709791200000|2024-03-07 06:00:00|188338|188208|188364.8|188234.8|188369.6|188239.6|188308.5|188178.5|833
1709791500000|2024-03-07 06:05:00|188361.8|188231.8|188372.4|188242.4|188386.4|188256.4|188357.6|188227.6|831
1709791800000|2024-03-07 06:10:00|188375.6|188245.6|188358.4|188228.4|188432.8|188302.8|188327.8|188197.8|875
1709792100000|2024-03-07 06:15:00|188358.2|188228.2|188383.3|188253.3|188432.9|188302.9|188354.7|188224.7|780
1709792400000|2024-03-07 06:20:00|188386.4|188256.4|188298.2|188168.2|188411.5|188281.5|188270|188140|977
1709792700000|2024-03-07 06:25:00|188292.9|188162.9|188291|188161|188327|188197|188279.6|188149.6|892
1709793000000|2024-03-07 06:30:00|188291.1|188161.1|188349|188219|188362.2|188232.2|188282.3|188152.3|970
1709793300000|2024-03-07 06:35:00|188352.3|188222.3|188382.2|188252.2|188401.1|188271.1|188308.5|188178.5|898
1709793600000|2024-03-07 06:40:00|188382.5|188252.5|188485.7|188355.7|188505.5|188375.5|188380.7|188250.7|709
1709793900000|2024-03-07 06:45:00|188483.6|188353.6|188495.7|188365.7|188516.7|188386.7|188457.1|188327.1|652
1709794200000|2024-03-07 06:50:00|188494.9|188364.9|188448|188318|188496.1|188366.1|188440.2|188310.2|820
1709794500000|2024-03-07 06:55:00|188450.1|188320.1|188478.1|188348.1|188590.1|188460.1|188419.3|188289.3|881
1709794800000|2024-03-07 07:00:00|188474.2|188344.2|188453.1|188323.1|188499.8|188409.8|188386.9|188290.7|646
1709795100000|2024-03-07 07:05:00|188453.2|188323.2|188500.6|188370.6|188506|188376|188317.1|188187.1|726
1709795400000|2024-03-07 07:10:00|188500.8|188370.8|188498.1|188408.1|188539.1|188449.1|188474.2|188365|713
1709795700000|2024-03-07 07:15:00|188497|188407|188475.8|188385.8|188515.3|188425.3|188471.4|188381.4|743
1709796000000|2024-03-07 07:20:00|188475.9|188385.9|188649.4|188559.4|188664.3|188570.1|188475.6|188385.6|755
1709796300000|2024-03-07 07:25:00|188649.2|188559.2|188660.5|188570.5|188660.5|188570.5|188612.7|188503.9|647
1709796600000|2024-03-07 07:30:00|188652.9|188562.9|188573.9|188483.9|188671.9|188570.5|188517.7|188427.7|668
1709796900000|2024-03-07 07:35:00|188574|188484|188683.2|188593.2|188702.1|188612.1|188540.7|188427|822
1709797200000|2024-03-07 07:40:00|188683.1|188593.1|188657.1|188567.1|188697.8|188607.8|188625.3|188535.3|668
1709797500000|2024-03-07 07:45:00|188657|188567|188746.8|188656.8|188766.6|188676.6|188657|188567|802
1709797800000|2024-03-07 07:50:00|188749.2|188659.2|188526.2|188436.2|188754|188664|188519.4|188429.4|795
1709798100000|2024-03-07 07:55:00|188523.4|188433.4|188420.1|188330.1|188599|188509|188408.2|188318.2|848
1709798400000|2024-03-07 08:00:00|188418.3|188328.3|188402.4|188272.4|188438.7|188348.7|188353.1|188263.1|973
1709798700000|2024-03-07 08:05:00|188405.1|188275.1|188335.3|188245.3|188454|188364|188323.1|188233.1|952
1709799000000|2024-03-07 08:10:00|188335.6|188245.6|188378.4|188288.4|188430.8|188340.8|188335|188245|955
1709799300000|2024-03-07 08:15:00|188377.8|188287.8|188194.7|188064.7|188395.7|188305.7|188188.4|188058.4|894
1709799600000|2024-03-07 08:20:00|188196.5|188066.5|188121.4|188031.4|188257.6|188167.6|188116.9|188026.9|876
1709799900000|2024-03-07 08:25:00|188121|188031|187974.5|187884.5|188128.6|188037.5|187947.9|187857.9|850
1709800200000|2024-03-07 08:30:00|187970.6|187880.6|187966.6|187876.6|187985.2|187895.2|187846|187756|850
1709800500000|2024-03-07 08:35:00|187968.5|187878.5|187896|187806|187989.5|187890.4|187852.2|187762.2|844
1709800800000|2024-03-07 08:40:00|187896.2|187806.2|188016.5|187926.5|188018.1|187928.1|187892.2|187802.2|776
1709801100000|2024-03-07 08:45:00|188015.1|187925.1|188214.1|188124.1|188244.7|188154.7|188001.9|187911.9|766
1709801400000|2024-03-07 08:50:00|188214.8|188124.8|188271.2|188181.2|188274.1|188184.1|188180.7|188090.7|818
1709801700000|2024-03-07 08:55:00|188271|188181|188094.4|188004.4|188294.7|188204.7|188088.7|187998.7|781
1709802000000|2024-03-07 09:00:00|188093.4|188003.4|188378.3|188288.3|188380.5|188290.5|188092.3|188002.3|802
1709802300000|2024-03-07 09:05:00|188378.2|188288.2|188384|188294|188411|188321|188315.8|188225.8|751
1709802600000|2024-03-07 09:10:00|188383.5|188293.5|188451|188361|188455.2|188365.2|188383.5|188293.5|644
1709802900000|2024-03-07 09:15:00|188450.8|188360.8|188444.2|188354.2|188469.1|188379.1|188420.2|188330.2|595
1709803200000|2024-03-07 09:20:00|188443.9|188353.9|188185.3|188095.3|188467.8|188377.8|188184.6|188094.6|807
1709803500000|2024-03-07 09:25:00|188186.8|188096.8|188193.4|188103.4|188230.8|188140.8|187986.7|187896.7|878
1709803800000|2024-03-07 09:30:00|188194.2|188104.2|188170.5|188080.5|188197|188107|188130|188040|709
1709804100000|2024-03-07 09:35:00|188170.8|188080.8|188018|187928|188197.2|188107.2|187936.2|187846.2|914
1709804400000|2024-03-07 09:40:00|188017.8|187927.8|187940.3|187850.3|188044.9|187954.9|187911.9|187821.9|852
1709804700000|2024-03-07 09:45:00|187940.4|187850.4|187943.1|187853.1|187980|187890|187847.5|187757.5|737
1709805000000|2024-03-07 09:50:00|187944.9|187854.9|187750.5|187660.5|187947.4|187857.4|187744.2|187654.2|829
1709805300000|2024-03-07 09:55:00|187749.2|187659.2|187753.2|187663.2|187774|187684|187717.8|187627.8|631
1709805600000|2024-03-07 10:00:00|187752.1|187662.1|187737.1|187647.1|187767.3|187677.3|187668.4|187578.4|729
1709805900000|2024-03-07 10:05:00|187738.4|187648.4|187957.4|187867.4|187965.7|187875.7|187685.5|187595.5|890
1709806200000|2024-03-07 10:10:00|187957.2|187867.2|187869|187779|187957.7|187867.7|187859.7|187769.7|692
1709806500000|2024-03-07 10:15:00|187869.5|187779.5|187967.9|187877.9|187968|187878|187868.4|187778.4|687
1709806800000|2024-03-07 10:20:00|187967.4|187877.4|187955|187865|188098.5|188008.5|187952.1|187862.1|768
1709807100000|2024-03-07 10:25:00|187954.8|187864.8|188066.6|187976.6|188092|188002|187914|187824|897
1709807400000|2024-03-07 10:30:00|188067.2|187977.2|188094.6|188004.6|188096.2|188006.2|188052.8|187962.8|604
1709807700000|2024-03-07 10:35:00|188094.1|188004.1|188178.8|188048.8|188212.8|188108.1|188067.7|187977.7|692
1709808000000|2024-03-07 10:40:00|188178.7|188048.7|188139.8|188049.8|188196.7|188097.8|188127.5|188033.1|772
1709808300000|2024-03-07 10:45:00|188139.9|188049.9|188124.5|188034.5|188184.5|188094.5|188120.4|188030.4|720
1709808600000|2024-03-07 10:50:00|188124.6|188034.6|188117.6|188027.6|188181.7|188091.7|188097.8|188007.8|730
1709808900000|2024-03-07 10:55:00|188118|188028|188069.8|187979.8|188122.3|188032.3|188052.9|187962.9|622
1709809200000|2024-03-07 11:00:00|188069.9|187979.9|188073.9|187983.9|188111.9|188021.9|188048.9|187958.9|815
1709809500000|2024-03-07 11:05:00|188074.1|187984.1|188018.4|187928.4|188086.5|187996.5|188008.7|187918.7|658
1709809800000|2024-03-07 11:10:00|188018.1|187928.1|187906|187816|188027.3|187937.3|187893.5|187803.5|847
1709810100000|2024-03-07 11:15:00|187906.1|187816.1|187938.8|187848.8|187940.7|187850.7|187838.2|187748.2|750
1709810400000|2024-03-07 11:20:00|187938.9|187848.9|187924.9|187834.9|187986|187896|187921.4|187831.4|580
1709810700000|2024-03-07 11:25:00|187925.1|187835.1|187817.3|187727.3|187931.3|187841.3|187786.5|187696.5|718
1709811000000|2024-03-07 11:30:00|187820.8|187730.8|187965.4|187875.4|187988.4|187898.4|187820.3|187730.3|609
1709811300000|2024-03-07 11:35:00|187965.6|187875.6|188014.9|187924.9|188020.4|187930.4|187963.4|187873.4|724
1709811600000|2024-03-07 11:40:00|188013.5|187923.5|187999.3|187909.3|188015.2|187925.2|187909.2|187819.2|651
1709811900000|2024-03-07 11:45:00|187999.4|187909.4|187939.6|187849.6|188000.8|187910.8|187916.8|187826.8|640
1709812200000|2024-03-07 11:50:00|187939.8|187849.8|187852|187762|187956.7|187866.7|187850.3|187760.3|773
1709812500000|2024-03-07 11:55:00|187851.8|187761.8|187890.8|187800.8|187916.1|187826.1|187834.2|187744.2|675
1709812800000|2024-03-07 12:00:00|187889.3|187799.3|187913.8|187823.8|187921.3|187831.3|187838.9|187748.9|655
1709813100000|2024-03-07 12:05:00|187913.7|187823.7|187877.9|187787.9|187918.6|187828.6|187876.1|187786.1|739
1709813400000|2024-03-07 12:10:00|187876|187786|187875.4|187785.4|187898.8|187808.8|187826.6|187736.6|712
1709813700000|2024-03-07 12:15:00|187875.5|187785.5|187905.6|187815.6|187944.3|187854.3|187855.7|187765.7|637
1709814000000|2024-03-07 12:20:00|187905.5|187815.5|187776.4|187686.4|187906|187816|187763.6|187673.6|822
1709814300000|2024-03-07 12:25:00|187776.6|187686.6|187763.7|187673.7|187802.3|187712.3|187748.2|187658.2|689
1709814600000|2024-03-07 12:30:00|187761.4|187671.4|187764.3|187674.3|187787.3|187697.3|187747.4|187657.4|665
1709814900000|2024-03-07 12:35:00|187763|187673|187874.5|187784.5|187881.4|187791.4|187655.4|187565.4|778
1709815200000|2024-03-07 12:40:00|187873.3|187783.3|187897.9|187807.9|187969.3|187879.3|187873.3|187783.3|777
1709815500000|2024-03-07 12:45:00|187898.2|187808.2|187867|187777|187925.3|187835.3|187846.8|187756.8|719
1709815800000|2024-03-07 12:50:00|187867.1|187777.1|187844.6|187754.6|187898.3|187808.3|187838.7|187748.7|615
1709816100000|2024-03-07 12:55:00|187844.8|187754.8|187801.5|187711.5|187887.8|187797.8|187784.2|187694.2|734
1709816400000|2024-03-07 13:00:00|187800.4|187710.4|187800|187710|187890.5|187800.5|187791.5|187701.5|823
1709816700000|2024-03-07 13:05:00|187800.5|187710.5|187866|187776|187867.5|187777.5|187775.2|187685.2|684
1709817000000|2024-03-07 13:10:00|187866.8|187776.8|187917|187787|187941.1|187819.9|187812.4|187722.4|615
1709817300000|2024-03-07 13:15:00|187917.1|187787.1|187899.2|187769.2|188089.6|187959.6|187886.9|187756.9|938
1709817600000|2024-03-07 13:20:00|187895.7|187765.7|187725.9|187635.9|187938|187808|187672.1|187582.1|1018
1709817900000|2024-03-07 13:25:00|187727.4|187637.4|187807.4|187465.4|187807.4|187637.4|187599.6|187400.4|747
1709818200000|2024-03-07 13:30:00|187793.6|187451.6|187663.9|187573.9|187858.8|187686.8|187622.1|187450.1|842
1709818500000|2024-03-07 13:35:00|187651.4|187561.4|187681|187591|187782.6|187692.6|187642.7|187552.7|893
1709818800000|2024-03-07 13:40:00|187681.7|187591.7|187544.9|187454.9|187707.5|187617.5|187458.1|187368.1|956
1709819100000|2024-03-07 13:45:00|187546.6|187456.6|187663.2|187573.2|187696.7|187606.7|187524.5|187425.4|975
1709819400000|2024-03-07 13:50:00|187663.5|187573.5|187815.3|187725.3|187852.5|187762.5|187639.5|187549.5|973
1709819700000|2024-03-07 13:55:00|187812.2|187722.2|187796.8|187706.8|187890.4|187800.4|187780.2|187690.2|818
1709820000000|2024-03-07 14:00:00|187804.6|187714.6|187908|187818|187925.2|187835.2|187785.8|187695.8|1033
1709820300000|2024-03-07 14:05:00|187908.7|187818.7|187816.1|187726.1|187909.5|187819.5|187779.3|187686.7|983
1709820600000|2024-03-07 14:10:00|187814.2|187724.2|187875.6|187785.6|187911.6|187821.6|187814.2|187724.2|892
1709820900000|2024-03-07 14:15:00|187876.4|187786.4|187954.6|187864.6|188009.9|187919.9|187828.9|187738.9|954
1709821200000|2024-03-07 14:20:00|187955.3|187865.3|187824.8|187694.8|187978.6|187888.6|187785.2|187684.9|948
1709821500000|2024-03-07 14:25:00|187824.3|187694.3|187826.6|187736.6|187844.7|187754.7|187780.9|187678.2|964
1709821800000|2024-03-07 14:30:00|187826.8|187736.8|187973.5|187883.5|187977.3|187887.3|187817.1|187727.1|956
1709822100000|2024-03-07 14:35:00|187974.5|187884.5|188063.6|187973.6|188195.5|188105.5|187918.3|187828.3|920
1709822400000|2024-03-07 14:40:00|188064.6|187974.6|188079.2|187989.2|188183.1|188093.1|188051.1|187961.1|1014
1709822700000|2024-03-07 14:45:00|188079.9|187989.9|188049.7|187959.7|188115.4|188025.4|188017.5|187927.5|952
1709823000000|2024-03-07 14:50:00|188050.8|187960.8|187869.2|187779.2|188051.5|187961.5|187840.1|187750.1|895
1709823300000|2024-03-07 14:55:00|187868.8|187778.8|187809.7|187719.7|187871.4|187781.4|187752.8|187629.3|767
1709823600000|2024-03-07 15:00:00|187810.9|187720.9|187837.6|187707.6|187915.6|187825.6|187809.1|187705.5|507
1709823900000|2024-03-07 15:05:00|187837.8|187707.8|187899.3|187809.3|187903|187813|187803.6|187679|911
1709824200000|2024-03-07 15:10:00|187898.2|187808.2|187703.4|187613.4|187902|187812|187703.4|187613.4|944
1709824500000|2024-03-07 15:15:00|187702.1|187612.1|187617.7|187527.7|187709.5|187619.5|187549.2|187459.2|977
1709824800000|2024-03-07 15:20:00|187617.6|187527.6|187556.5|187466.5|187677.7|187587.7|187534|187444|916
1709825100000|2024-03-07 15:25:00|187557.2|187467.2|187479.5|187389.5|187566.8|187476.8|187467.6|187377.6|905
1709825400000|2024-03-07 15:30:00|187478.4|187388.4|187219.4|187129.4|187486.8|187396.8|187217.8|187127.8|943
1709825700000|2024-03-07 15:35:00|187219|187129|187031.4|186941.4|187244.5|187154.5|187018.5|186928.5|898
1709826000000|2024-03-07 15:40:00|187031.3|186941.3|187103.2|187013.2|187131.5|187041.5|186876.1|186786.1|828
1709826300000|2024-03-07 15:45:00|187102.4|187012.4|187041.4|186951.4|187173.6|187083.6|187034|186944|882
1709826600000|2024-03-07 15:50:00|187043.9|186953.9|187205.7|187115.7|187227|187137|187031.5|186941.5|843
1709826900000|2024-03-07 15:55:00|187205.2|187115.2|187036.2|186946.2|187214.4|187124.4|187022.9|186932.9|922
1709827200000|2024-03-07 16:00:00|187034|186944|187256.9|187166.9|187266.3|187176.3|187033.9|186943.9|980
1709827500000|2024-03-07 16:05:00|187255.5|187165.5|187312.7|187222.7|187327.6|187237.6|187252.6|187162.6|882
1709827800000|2024-03-07 16:10:00|187313.1|187223.1|187347.6|187257.6|187380.9|187290.9|187283.3|187193.3|892
1709828100000|2024-03-07 16:15:00|187348|187258|187251.2|187161.2|187361.8|187271.8|187225.9|187135.9|903
1709828400000|2024-03-07 16:20:00|187251.1|187161.1|187159.3|187069.3|187263.5|187173.5|187154.5|187046.6|914
1709828700000|2024-03-07 16:25:00|187159.1|187069.1|187025.9|186895.9|187199.3|187095.5|186938.7|186826.1|975
1709829000000|2024-03-07 16:30:00|187026.5|186896.5|187057.2|186967.2|187058.6|186968.6|186901.5|186771.5|925
1709829300000|2024-03-07 16:35:00|187058.5|186968.5|187100.8|187010.8|187108|187018|187052.7|186962.7|886
1709829600000|2024-03-07 16:40:00|187100.7|187010.7|186942.2|186852.2|187103.7|187013.7|186926.8|186836.8|858
1709829900000|2024-03-07 16:45:00|186942.6|186852.6|186937.7|186847.7|186986.5|186896.5|186928.2|186838.2|833
1709830200000|2024-03-07 16:50:00|186938.6|186848.6|186974.4|186884.4|186977.4|186887.4|186925.3|186835.3|678
1709830500000|2024-03-07 16:55:00|186974.6|186884.6|186974.5|186884.5|187100.9|187010.9|186964.1|186874.1|816
1709830800000|2024-03-07 17:00:00|186974|186884|187037.9|186947.9|187039.1|186949.1|186963.5|186873.5|757
1709831100000|2024-03-07 17:05:00|187037.2|186947.2|187054.7|186964.7|187058.6|186968.6|187026.8|186936.8|643
1709831400000|2024-03-07 17:10:00|187054.9|186964.9|187127.5|187037.5|187212.3|187122.3|187054.9|186964.9|692
1709831700000|2024-03-07 17:15:00|187133.1|187043.1|187125.5|187035.5|187142|187052|187080.4|186990.4|709
1709832000000|2024-03-07 17:20:00|187126.3|187036.3|187088.4|186998.4|187137.4|187047.4|187080.9|186990.9|756
1709832300000|2024-03-07 17:25:00|187087.6|186997.6|187222.2|187092.2|187230.2|187113.5|187080.3|186990.3|781
1709832600000|2024-03-07 17:30:00|187222.1|187092.1|187204.2|187114.2|187225.6|187129.5|187193.5|187068.5|741
1709832900000|2024-03-07 17:35:00|187203.6|187113.6|187210.7|187120.7|187215.4|187125.4|187166.2|187076.2|727
1709833200000|2024-03-07 17:40:00|187210.6|187120.6|187276.4|187186.4|187282.3|187192.3|187207.2|187117.2|742
1709833500000|2024-03-07 17:45:00|187275|187185|187315.1|187185.1|187323.1|187193.1|187275|187163.1|662
1709833800000|2024-03-07 17:50:00|187315.2|187185.2|187231|187101|187316.1|187186.1|187224.8|187094.8|719
1709834100000|2024-03-07 17:55:00|187230.5|187100.5|187098.8|187008.8|187239.9|187109.9|187064.4|186974.4|850
1709834400000|2024-03-07 18:00:00|187098.9|187008.9|187029.8|186939.8|187115.6|187008.9|187021|186911.1|910
1709834700000|2024-03-07 18:05:00|187029.6|186939.6|187076.6|186946.6|187178|187065.6|187005.1|186901.4|842
1709835000000|2024-03-07 18:10:00|187076.9|186946.9|187066.3|186936.3|187098.8|186968.8|187016.8|186926.8|835
1709835300000|2024-03-07 18:15:00|187066.5|186936.5|187037.3|186907.3|187067.6|186937.6|187036.3|186906.3|709
1709835600000|2024-03-07 18:20:00|187037.9|186907.9|187062.2|186932.2|187067.7|186937.7|187037.2|186907.2|784
1709835900000|2024-03-07 18:25:00|187062.6|186932.6|187060.9|186930.9|187069.2|186939.2|187051.8|186921.8|663
1709836200000|2024-03-07 18:30:00|187060.6|186930.6|187079.7|186949.7|187094.8|186995.8|187057.2|186930.4|537
1709836500000|2024-03-07 18:35:00|187079.9|186949.9|187074.6|186944.6|187094.3|186964.3|187067.6|186937.6|486
1709836800000|2024-03-07 18:40:00|187074.7|186944.7|187076.4|186946.4|187078.8|186976.8|187053.8|186943.7|464
1709837100000|2024-03-07 18:45:00|187076.6|186946.6|187064|186934|187078.6|186948.6|187049.5|186919.5|620
1709837400000|2024-03-07 18:50:00|187063.3|186933.3|187069.1|186939.1|187075.4|186945.4|187055.2|186925.2|591
1709837700000|2024-03-07 18:55:00|187069.5|186939.5|187069.1|186939.1|187076.6|186946.6|187055.4|186925.4|636
1709838000000|2024-03-07 19:00:00|187069|186939|187060.3|186930.3|187073.9|186943.9|187045.7|186915.7|769
1709838300000|2024-03-07 19:05:00|187054.9|186924.9|187081.8|186951.8|187086.1|186956.1|187054.9|186924.9|540
1709838600000|2024-03-07 19:10:00|187082|186952|187046.1|186916.1|187082.3|186952.3|187034.4|186904.4|666
1709838900000|2024-03-07 19:15:00|187048.2|186918.2|187048.2|186918.2|187069|186939|187043.1|186913.1|711
1709839200000|2024-03-07 19:20:00|187048.7|186918.7|186953.8|186823.8|187060.9|186930.9|186953.3|186823.3|717
1709839500000|2024-03-07 19:25:00|186955.3|186825.3|186963.5|186833.5|186981.4|186851.4|186942.1|186812.1|807
1709839800000|2024-03-07 19:30:00|186963.9|186833.9|186950.9|186820.9|186969.8|186839.8|186944.9|186814.9|780
1709840100000|2024-03-07 19:35:00|186951.1|186821.1|186992.1|186862.1|186994.8|186864.8|186946.1|186816.1|696
1709840400000|2024-03-07 19:40:00|186990.8|186860.8|186959.6|186829.6|186993.7|186863.7|186954.3|186824.3|696
1709840700000|2024-03-07 19:45:00|186960.3|186830.3|186887.8|186757.8|186967.2|186837.2|186863|186733|737
1709841000000|2024-03-07 19:50:00|186887.9|186757.9|186879.8|186749.8|186894.3|186764.3|186877.2|186747.2|689
1709841300000|2024-03-07 19:55:00|186865.1|186735.1|186852.3|186722.3|186906.5|186779.2|186800.2|186670.2|631
1709841600000|2024-03-07 20:00:00|186850.9|186720.9|186859.6|186729.6|186864.2|186734.2|186802.1|186672.1|758
1709841900000|2024-03-07 20:05:00|186862.6|186732.6|186933|186803|186949.1|186819.1|186860.7|186730.7|773
1709842200000|2024-03-07 20:10:00|186936.5|186806.5|186878.8|186748.8|186947|186817|186877.9|186747.9|815
1709842500000|2024-03-07 20:15:00|186879.4|186749.4|186878.7|186748.7|186889.4|186759.4|186854|186724|721
1709842800000|2024-03-07 20:20:00|186880.9|186750.9|186873.3|186743.3|186884.1|186754.1|186853.7|186723.7|851
1709843100000|2024-03-07 20:25:00|186871.8|186741.8|186885.6|186755.6|186885.6|186755.6|186851.5|186721.5|790
1709843400000|2024-03-07 20:30:00|186884|186754|186853|186723|186888.1|186758.1|186850.3|186720.3|653
1709843700000|2024-03-07 20:35:00|186852.6|186722.6|186859.5|186729.5|186874.5|186744.5|186850.6|186720.6|605
1709844000000|2024-03-07 20:40:00|186859.6|186729.6|186874.4|186744.4|186883.5|186753.5|186832.7|186702.7|846
1709844300000|2024-03-07 20:45:00|186874.6|186744.6|186885.5|186755.5|186891.7|186761.7|186872.2|186742.2|517
1709844600000|2024-03-07 20:50:00|186886.2|186756.2|186839.3|186709.3|186889.9|186759.9|186820.5|186690.5|805
1709844900000|2024-03-07 20:55:00|186839.5|186709.5|186855.2|186725.2|186875.1|186745.1|186833.5|186703.5|659
1709845200000|2024-03-07 21:00:00|186858.7|186728.7|186830.3|186700.3|186883.6|186753.6|186816.2|186686.2|490
1709845500000|2024-03-07 21:05:00|186829.3|186699.3|186854.4|186724.4|186871.2|186741.2|186824.3|186694.3|449
1709845800000|2024-03-07 21:10:00|186854.2|186724.2|186863.1|186733.1|186871.2|186741.2|186843|186713|511
1709846100000|2024-03-07 21:15:00|186864.7|186734.7|186851.6|186721.6|186873.1|186743.1|186849.3|186719.3|522
1709846400000|2024-03-07 21:20:00|186852|186722|186855|186725|186855|186725|186844.6|186714.6|314
1709846700000|2024-03-07 21:25:00|186854.9|186724.9|186895.5|186765.5|186910.2|186780.2|186845.2|186715.2|405
1709847000000|2024-03-07 21:30:00|186896.1|186766.1|186894.5|186764.5|186903.6|186773.6|186891.6|186761.6|1005
1709847300000|2024-03-07 21:35:00|186894.3|186764.3|186899.6|186769.6|186904.4|186774.4|186893.1|186763.1|1105
1709847600000|2024-03-07 21:40:00|186901.3|186771.3|186889.7|186759.7|186903.6|186773.6|186875.8|186745.8|234
1709847900000|2024-03-07 21:45:00|186888.7|186758.7|186884.7|186754.7|186891.8|186761.8|186877.3|186747.3|86
1709848200000|2024-03-07 21:50:00|186887.2|186757.2|186876.1|186746.1|186887.2|186757.2|186869.2|186739.2|91
1709848500000|2024-03-07 21:55:00|186877.3|186747.3|186920.5|186707|186932.1|186748|186869.3|186692.5|110
1709848800000|2024-03-07 22:00:00|187021.1|186679.1|187207.7|186865.7|187207.7|186865.7|187021.1|186679.1|40
1709849100000|2024-03-07 22:05:00|187207.4|186865.4|187199.9|186857.9|187207.4|186865.4|187176.7|186834.7|39
1709849400000|2024-03-07 22:10:00|187199.8|186857.8|187151.9|186809.9|187199.8|186857.8|187151.4|186809.4|141
1709849700000|2024-03-07 22:15:00|187152.2|186810.2|187179.4|186837.4|187179.8|186837.8|187152.2|186810.2|20
1709850000000|2024-03-07 22:20:00|187179.1|186837.1|187159.9|186817.9|187179.8|186837.8|187159.9|186817.9|13
1709850300000|2024-03-07 22:25:00|187159.1|186817.1|187177.3|186835.3|187179|186837|187159.1|186817.1|19
1709850600000|2024-03-07 22:30:00|187168.3|186826.3|187137.9|186795.9|187168.3|186826.3|187134.5|186792.5|193
1709850900000|2024-03-07 22:35:00|187137.7|186795.7|187137.9|186795.9|187157.2|186815.2|187137.3|186795.3|61
1709851200000|2024-03-07 22:40:00|187138.2|186796.2|187027.9|186685.9|187141.8|186799.8|187022.2|186680.2|139
1709851500000|2024-03-07 22:45:00|187020.1|186678.1|187028.8|186686.8|187029.1|186687.1|187018|186676|106
1709851800000|2024-03-07 22:50:00|187029|186687|187028.6|186686.6|187032.8|186690.8|187026.4|186684.4|55
1709852100000|2024-03-07 22:55:00|187028.1|186686.1|187123.9|186781.9|187144.2|186802.2|187007.1|186665.1|291
1709852400000|2024-03-07 23:00:00|187129.1|186787.1|187047.4|186741|187151.7|186809.7|187038.7|186706.7|367
1709852700000|2024-03-07 23:05:00|187043.3|186748.6|186984.2|186687.7|187069.2|186748.6|186967.2|186680.7|328
1709853000000|2024-03-07 23:10:00|186985.5|186688.3|186972.3|186691.9|187041.7|186715|186954.7|186620.6|349
1709853300000|2024-03-07 23:15:00|186972.1|186692.3|186971.5|186728.2|186990.8|186730.2|186953.4|186687|211
1709853600000|2024-03-07 23:20:00|186971.2|186728.6|186972.5|186708.5|187003.3|186746.5|186949.8|186691.9|115
1709853900000|2024-03-07 23:25:00|186971.7|186708.7|186960.5|186747.9|187001.6|186751.7|186959.7|186699.8|116
1709854200000|2024-03-07 23:30:00|186960|186741.8|186976.5|186691.9|186983.5|186753.4|186956.4|186688.1|245
1709854500000|2024-03-07 23:35:00|186978.3|186691.8|187006.2|186711.3|187121.4|186779.4|186954.7|186684.9|333
1709854800000|2024-03-07 23:40:00|187008.9|186716.5|186987.9|186729.1|187028.8|186766.6|186983.1|186690.9|416
1709855100000|2024-03-07 23:45:00|186988.3|186752.9|186990|186733.2|187016.3|186766.7|186979.9|186702.8|333
1709855400000|2024-03-07 23:50:00|186990.1|186708.5|186987.2|186740.3|187030.3|186765.2|186976.8|186691.5|333
1709855700000|2024-03-07 23:55:00|186986.6|186739.9|186943.7|186713.9|187021.6|186764.1|186937.5|186702.3|301
1709769600000|2024-03-07 00:00:00|188431|188089|188216.6|188086.6|188436.6|188112.9|188216.6|188003.6|586
1709769900000|2024-03-07 00:05:00|188216.5|188086.5|188207.4|188077.4|188261.7|188086.5|188197.7|188030.8|476
1709770200000|2024-03-07 00:10:00|188208.3|188078.3|188209.8|188079.8|188212.9|188082.9|188199.3|188069.3|397
1709770500000|2024-03-07 00:15:00|188209.2|188079.2|188243.8|188113.8|188253.7|188123.7|188198.9|188068.9|340
1709770800000|2024-03-07 00:20:00|188244.2|188114.2|188262.7|188132.7|188277.5|188147.5|188239.1|188109.1|359
1709771100000|2024-03-07 00:25:00|188262.8|188132.8|188261.3|188131.3|188282.4|188152.4|188244.8|188114.8|307
1709771400000|2024-03-07 00:30:00|188261.7|188131.7|188253.6|188123.6|188278.5|188148.5|188236|188106|406
1709771700000|2024-03-07 00:35:00|188253.2|188123.2|188241.5|188111.5|188266.8|188136.8|188236.9|188106.9|459
1709772000000|2024-03-07 00:40:00|188246.6|188116.6|188258.4|188128.4|188265.3|188135.3|188232.4|188102.4|417
1709772300000|2024-03-07 00:45:00|188258.1|188128.1|188253.6|188123.6|188270.7|188140.7|188238.9|188108.9|530
1709772600000|2024-03-07 00:50:00|188253.8|188123.8|188248.5|188118.5|188270.5|188140.5|188240.4|188110.4|683
1709772900000|2024-03-07 00:55:00|188248|188118|188251.8|188121.8|188259.3|188129.3|188233.6|188103.6|621
1709773200000|2024-03-07 01:00:00|188251.5|188121.5|188274.2|188144.2|188288.2|188158.2|188244.3|188114.3|490
1709773500000|2024-03-07 01:05:00|188277|188147|188263.5|188133.5|188283.4|188153.4|188249.9|188119.9|475
1709773800000|2024-03-07 01:10:00|188263.1|188133.1|188240.1|188110.1|188280.3|188150.3|188229.4|188099.4|534
1709774100000|2024-03-07 01:15:00|188240.4|188110.4|188191.2|188061.2|188241.9|188111.9|188170.3|188040.3|487
1709774400000|2024-03-07 01:20:00|188191.3|188061.3|188200.6|188070.6|188213.3|188083.3|188157.9|188027.9|531
1709774700000|2024-03-07 01:25:00|188200.4|188070.4|188197.8|188067.8|188203|188073|188151.7|188021.7|499
1709775000000|2024-03-07 01:30:00|188197.9|188067.9|188150.5|188020.5|188198.7|188068.7|188124.8|187994.8|454
1709775300000|2024-03-07 01:35:00|188150.6|188020.6|188238.4|188108.4|188259.2|188129.2|188150.6|188020.6|521
1709775600000|2024-03-07 01:40:00|188238.3|188108.3|188251.8|188121.8|188262|188132|188223.2|188093.2|434
1709775900000|2024-03-07 01:45:00|188252|188122|188315.5|188185.5|188315.6|188185.6|188249.5|188119.5|409
1709776200000|2024-03-07 01:50:00|188315.3|188185.3|188347.1|188217.1|188347.1|188217.1|188288|188158|436
1709776500000|2024-03-07 01:55:00|188351.3|188221.3|188350.7|188220.7|188371.7|188241.7|188337.5|188207.5|398
1709776800000|2024-03-07 02:00:00|188350.6|188220.6|188345|188215|188369.3|188239.3|188307.5|188177.5|422
1709777100000|2024-03-07 02:05:00|188348.3|188218.3|188365.7|188235.7|188378.2|188248.2|188341.2|188211.2|299
1709777400000|2024-03-07 02:10:00|188365.8|188235.8|188430.7|188300.7|188449|188319|188355.9|188225.9|409
1709777700000|2024-03-07 02:15:00|188430.9|188300.9|188409|188279|188434.7|188304.7|188387|188257|324
1709778000000|2024-03-07 02:20:00|188409.2|188279.2|188504.1|188374.1|188509.2|188379.2|188408.3|188278.3|287
1709778300000|2024-03-07 02:25:00|188504.3|188374.3|188528.5|188398.5|188528.5|188398.5|188499.3|188369.3|275
1709778600000|2024-03-07 02:30:00|188528.7|188398.7|188477.4|188347.4|188534.8|188404.8|188467.9|188337.9|324
1709778900000|2024-03-07 02:35:00|188477.6|188347.6|188456.8|188326.8|188483.7|188353.7|188454|188324|311
1709779200000|2024-03-07 02:40:00|188457.8|188327.8|188477.9|188347.9|188484.1|188354.1|188457.8|188327.8|169
1709779500000|2024-03-07 02:45:00|188477.8|188347.8|188395.3|188265.3|188477.8|188347.8|188378.2|188248.2|398
1709779800000|2024-03-07 02:50:00|188395.5|188265.5|188372.4|188242.4|188396.3|188266.3|188357.5|188227.5|313
1709780100000|2024-03-07 02:55:00|188372.2|188242.2|188358.5|188228.5|188379.5|188249.5|188349.7|188219.7|283
1709780400000|2024-03-07 03:00:00|188358.6|188228.6|188357.8|188227.8|188362|188232|188349.5|188219.5|272
1709780700000|2024-03-07 03:05:00|188357.9|188227.9|188352.3|188222.3|188360.4|188230.4|188349|188219|284
1709781000000|2024-03-07 03:10:00|188349.7|188219.7|188363|188233|188364.9|188234.9|188348.3|188218.3|258
1709781300000|2024-03-07 03:15:00|188362.9|188232.9|188383.9|188253.9|188385.3|188255.3|188358.7|188228.7|170
1709781600000|2024-03-07 03:20:00|188380.7|188250.7|188385.8|188255.8|188395.2|188265.2|188379.8|188249.8|189
1709781900000|2024-03-07 03:25:00|188385.6|188255.6|188416.5|188286.5|188439.9|188309.9|188383.3|188253.3|284
1709782200000|2024-03-07 03:30:00|188416.4|188286.4|188412.4|188282.4|188417.8|188287.8|188389.5|188259.5|183
1709782500000|2024-03-07 03:35:00|188412.3|188282.3|188414.3|188284.3|188438.3|188308.3|188407.6|188277.6|240
1709782800000|2024-03-07 03:40:00|188413.3|188283.3|188415.7|188285.7|188415.9|188285.9|188400.6|188270.6|140
1709783100000|2024-03-07 03:45:00|188415.8|188285.8|188415.4|188285.4|188429.8|188299.8|188411.2|188281.2|148
1709783400000|2024-03-07 03:50:00|188415.5|188285.5|188336.2|188206.2|188415.5|188285.5|188334.8|188204.8|410
1709783700000|2024-03-07 03:55:00|188336.9|188206.9|188349.3|188219.3|188358|188228|188330|188200|593
1709784000000|2024-03-07 04:00:00|188347|188217|188337.2|188207.2|188359.7|188229.7|188288.1|188158.1|690
1709784300000|2024-03-07 04:05:00|188337.5|188207.5|188345.3|188215.3|188351|188221|188291.1|188161.1|755
1709784600000|2024-03-07 04:10:00|188344.9|188214.9|188315.8|188185.8|188347.4|188217.4|188306.6|188176.6|715
1709784900000|2024-03-07 04:15:00|188315.7|188185.7|188293.2|188163.2|188317.6|188187.6|188285.5|188155.5|814
1709785200000|2024-03-07 04:20:00|188290.4|188160.4|188288.1|188158.1|188313.9|188183.9|188266.5|188136.5|796
1709785500000|2024-03-07 04:25:00|188294.4|188164.4|188189.8|188059.8|188295.5|188165.5|188189.7|188059.7|773
1709785800000|2024-03-07 04:30:00|188191.2|188061.2|188176.1|188046.1|188197.8|188067.8|188164.2|188034.2|593
1709786100000|2024-03-07 04:35:00|188176.4|188046.4|188214.9|188084.9|188225.7|188095.7|188176.4|188046.4|384
1709786400000|2024-03-07 04:40:00|188215|188085|188116.8|187986.8|188218.3|188088.3|188107.3|187977.3|377
1709786700000|2024-03-07 04:45:00|188112.8|187982.8|188108.6|187978.6|188125.5|187995.5|188103.4|187973.4|574
1709787000000|2024-03-07 04:50:00|188109.2|187979.2|188175.5|188045.5|188184|188054|188105.3|187975.3|548
1709787300000|2024-03-07 04:55:00|188175.1|188045.1|188183.9|188053.9|188190.8|188060.8|188175.1|188045.1|341
1709787600000|2024-03-07 05:00:00|188183.8|188053.8|188198.3|188068.3|188205.8|188075.8|188180|188050|451
1709787900000|2024-03-07 05:05:00|188198.6|188068.6|188200.8|188070.8|188207.1|188077.1|188189|188059|333
1709788200000|2024-03-07 05:10:00|188201.9|188071.9|188206.2|188076.2|188220.6|188090.6|188193.2|188063.2|597
1709788500000|2024-03-07 05:15:00|188206.7|188076.7|188134.7|188004.7|188241.6|188111.6|188125|187995|721
1709788800000|2024-03-07 05:20:00|188134.9|188004.9|188150.4|188020.4|188164.4|188034.4|188099.8|187969.8|702
1709789100000|2024-03-07 05:25:00|188150.5|188020.5|188162.4|188032.4|188169.9|188039.9|188128.2|187998.2|685
1709789400000|2024-03-07 05:30:00|188161.8|188031.8|188213.6|188083.6|188216.6|188086.6|188154.8|188024.8|715
1709789700000|2024-03-07 05:35:00|188211.8|188081.8|188238.1|188108.1|188301.7|188171.7|188211.2|188081.2|487
1709790000000|2024-03-07 05:40:00|188237|188107|188317.6|188187.6|188447|188317|188231.9|188101.9|1080
1709790300000|2024-03-07 05:45:00|188319|188189|188276|188146|188324.2|188194.2|188272.2|188142.2|818
1709790600000|2024-03-07 05:50:00|188277.1|188147.1|188345|188215|188364|188234|188276.3|188146.3|821
1709790900000|2024-03-07 05:55:00|188345.6|188215.6|188337.7|188207.7|188410.9|188280.9|188300.2|188170.2|896
1709791200000|2024-03-07 06:00:00|188338|188208|188364.8|188234.8|188369.6|188239.6|188308.5|188178.5|833
1709791500000|2024-03-07 06:05:00|188361.8|188231.8|188372.4|188242.4|188386.4|188256.4|188357.6|188227.6|831
1709791800000|2024-03-07 06:10:00|188375.6|188245.6|188358.4|188228.4|188432.8|188302.8|188327.8|188197.8|875
1709792100000|2024-03-07 06:15:00|188358.2|188228.2|188383.3|188253.3|188432.9|188302.9|188354.7|188224.7|780
1709792400000|2024-03-07 06:20:00|188386.4|188256.4|188298.2|188168.2|188411.5|188281.5|188270|188140|977
1709792700000|2024-03-07 06:25:00|188292.9|188162.9|188291|188161|188327|188197|188279.6|188149.6|892
1709793000000|2024-03-07 06:30:00|188291.1|188161.1|188349|188219|188362.2|188232.2|188282.3|188152.3|970
1709793300000|2024-03-07 06:35:00|188352.3|188222.3|188382.2|188252.2|188401.1|188271.1|188308.5|188178.5|898
1709793600000|2024-03-07 06:40:00|188382.5|188252.5|188485.7|188355.7|188505.5|188375.5|188380.7|188250.7|709
1709793900000|2024-03-07 06:45:00|188483.6|188353.6|188495.7|188365.7|188516.7|188386.7|188457.1|188327.1|652
1709794200000|2024-03-07 06:50:00|188494.9|188364.9|188448|188318|188496.1|188366.1|188440.2|188310.2|820
1709794500000|2024-03-07 06:55:00|188450.1|188320.1|188478.1|188348.1|188590.1|188460.1|188419.3|188289.3|881
1709794800000|2024-03-07 07:00:00|188474.2|188344.2|188453.1|188323.1|188499.8|188409.8|188386.9|188290.7|646
1709795100000|2024-03-07 07:05:00|188453.2|188323.2|188500.6|188370.6|188506|188376|188317.1|188187.1|726
1709795400000|2024-03-07 07:10:00|188500.8|188370.8|188498.1|188408.1|188539.1|188449.1|188474.2|188365|713
1709795700000|2024-03-07 07:15:00|188497|188407|188475.8|188385.8|188515.3|188425.3|188471.4|188381.4|743
1709796000000|2024-03-07 07:20:00|188475.9|188385.9|188649.4|188559.4|188664.3|188570.1|188475.6|188385.6|755
1709796300000|2024-03-07 07:25:00|188649.2|188559.2|188660.5|188570.5|188660.5|188570.5|188612.7|188503.9|647
1709796600000|2024-03-07 07:30:00|188652.9|188562.9|188573.9|188483.9|188671.9|188570.5|188517.7|188427.7|668
1709796900000|2024-03-07 07:35:00|188574|188484|188683.2|188593.2|188702.1|188612.1|188540.7|188427|822
1709797200000|2024-03-07 07:40:00|188683.1|188593.1|188657.1|188567.1|188697.8|188607.8|188625.3|188535.3|668
1709797500000|2024-03-07 07:45:00|188657|188567|188746.8|188656.8|188766.6|188676.6|188657|188567|802
1709797800000|2024-03-07 07:50:00|188749.2|188659.2|188526.2|188436.2|188754|188664|188519.4|188429.4|795
1709798100000|2024-03-07 07:55:00|188523.4|188433.4|188420.1|188330.1|188599|188509|188408.2|188318.2|848
1709798400000|2024-03-07 08:00:00|188418.3|188328.3|188402.4|188272.4|188438.7|188348.7|188353.1|188263.1|973
1709798700000|2024-03-07 08:05:00|188405.1|188275.1|188335.3|188245.3|188454|188364|188323.1|188233.1|952
1709799000000|2024-03-07 08:10:00|188335.6|188245.6|188378.4|188288.4|188430.8|188340.8|188335|188245|955
1709799300000|2024-03-07 08:15:00|188377.8|188287.8|188194.7|188064.7|188395.7|188305.7|188188.4|188058.4|894
1709799600000|2024-03-07 08:20:00|188196.5|188066.5|188121.4|188031.4|188257.6|188167.6|188116.9|188026.9|876
1709799900000|2024-03-07 08:25:00|188121|188031|187974.5|187884.5|188128.6|188037.5|187947.9|187857.9|850
1709800200000|2024-03-07 08:30:00|187970.6|187880.6|187966.6|187876.6|187985.2|187895.2|187846|187756|850
1709800500000|2024-03-07 08:35:00|187968.5|187878.5|187896|187806|187989.5|187890.4|187852.2|187762.2|844
1709800800000|2024-03-07 08:40:00|187896.2|187806.2|188016.5|187926.5|188018.1|187928.1|187892.2|187802.2|776
1709801100000|2024-03-07 08:45:00|188015.1|187925.1|188214.1|188124.1|188244.7|188154.7|188001.9|187911.9|766
1709801400000|2024-03-07 08:50:00|188214.8|188124.8|188271.2|188181.2|188274.1|188184.1|188180.7|188090.7|818
1709801700000|2024-03-07 08:55:00|188271|188181|188094.4|188004.4|188294.7|188204.7|188088.7|187998.7|781
1709802000000|2024-03-07 09:00:00|188093.4|188003.4|188378.3|188288.3|188380.5|188290.5|188092.3|188002.3|802
1709802300000|2024-03-07 09:05:00|188378.2|188288.2|188384|188294|188411|188321|188315.8|188225.8|751
1709802600000|2024-03-07 09:10:00|188383.5|188293.5|188451|188361|188455.2|188365.2|188383.5|188293.5|644
1709802900000|2024-03-07 09:15:00|188450.8|188360.8|188444.2|188354.2|188469.1|188379.1|188420.2|188330.2|595
1709803200000|2024-03-07 09:20:00|188443.9|188353.9|188185.3|188095.3|188467.8|188377.8|188184.6|188094.6|807
1709803500000|2024-03-07 09:25:00|188186.8|188096.8|188193.4|188103.4|188230.8|188140.8|187986.7|187896.7|878
1709803800000|2024-03-07 09:30:00|188194.2|188104.2|188170.5|188080.5|188197|188107|188130|188040|709
1709804100000|2024-03-07 09:35:00|188170.8|188080.8|188018|187928|188197.2|188107.2|187936.2|187846.2|914
1709804400000|2024-03-07 09:40:00|188017.8|187927.8|187940.3|187850.3|188044.9|187954.9|187911.9|187821.9|852
1709804700000|2024-03-07 09:45:00|187940.4|187850.4|187943.1|187853.1|187980|187890|187847.5|187757.5|737
1709805000000|2024-03-07 09:50:00|187944.9|187854.9|187750.5|187660.5|187947.4|187857.4|187744.2|187654.2|829
1709805300000|2024-03-07 09:55:00|187749.2|187659.2|187753.2|187663.2|187774|187684|187717.8|187627.8|631
1709805600000|2024-03-07 10:00:00|187752.1|187662.1|187737.1|187647.1|187767.3|187677.3|187668.4|187578.4|729
1709805900000|2024-03-07 10:05:00|187738.4|187648.4|187957.4|187867.4|187965.7|187875.7|187685.5|187595.5|890
1709806200000|2024-03-07 10:10:00|187957.2|187867.2|187869|187779|187957.7|187867.7|187859.7|187769.7|692
1709806500000|2024-03-07 10:15:00|187869.5|187779.5|187967.9|187877.9|187968|187878|187868.4|187778.4|687
1709806800000|2024-03-07 10:20:00|187967.4|187877.4|187955|187865|188098.5|188008.5|187952.1|187862.1|768
1709807100000|2024-03-07 10:25:00|187954.8|187864.8|188066.6|187976.6|188092|188002|187914|187824|897
1709807400000|2024-03-07 10:30:00|188067.2|187977.2|188094.6|188004.6|188096.2|188006.2|188052.8|187962.8|604
1709807700000|2024-03-07 10:35:00|188094.1|188004.1|188178.8|188048.8|188212.8|188108.1|188067.7|187977.7|692
1709808000000|2024-03-07 10:40:00|188178.7|188048.7|188139.8|188049.8|188196.7|188097.8|188127.5|188033.1|772
1709808300000|2024-03-07 10:45:00|188139.9|188049.9|188124.5|188034.5|188184.5|188094.5|188120.4|188030.4|720
1709808600000|2024-03-07 10:50:00|188124.6|188034.6|188117.6|188027.6|188181.7|188091.7|188097.8|188007.8|730
1709808900000|2024-03-07 10:55:00|188118|188028|188069.8|187979.8|188122.3|188032.3|188052.9|187962.9|622
1709809200000|2024-03-07 11:00:00|188069.9|187979.9|188073.9|187983.9|188111.9|188021.9|188048.9|187958.9|815
1709809500000|2024-03-07 11:05:00|188074.1|187984.1|188018.4|187928.4|188086.5|187996.5|188008.7|187918.7|658
1709809800000|2024-03-07 11:10:00|188018.1|187928.1|187906|187816|188027.3|187937.3|187893.5|187803.5|847
1709810100000|2024-03-07 11:15:00|187906.1|187816.1|187938.8|187848.8|187940.7|187850.7|187838.2|187748.2|750
1709810400000|2024-03-07 11:20:00|187938.9|187848.9|187924.9|187834.9|187986|187896|187921.4|187831.4|580
1709810700000|2024-03-07 11:25:00|187925.1|187835.1|187817.3|187727.3|187931.3|187841.3|187786.5|187696.5|718
1709811000000|2024-03-07 11:30:00|187820.8|187730.8|187965.4|187875.4|187988.4|187898.4|187820.3|187730.3|609
1709811300000|2024-03-07 11:35:00|187965.6|187875.6|188014.9|187924.9|188020.4|187930.4|187963.4|187873.4|724
1709811600000|2024-03-07 11:40:00|188013.5|187923.5|187999.3|187909.3|188015.2|187925.2|187909.2|187819.2|651
1709811900000|2024-03-07 11:45:00|187999.4|187909.4|187939.6|187849.6|188000.8|187910.8|187916.8|187826.8|640
1709812200000|2024-03-07 11:50:00|187939.8|187849.8|187852|187762|187956.7|187866.7|187850.3|187760.3|773
1709812500000|2024-03-07 11:55:00|187851.8|187761.8|187890.8|187800.8|187916.1|187826.1|187834.2|187744.2|675
1709812800000|2024-03-07 12:00:00|187889.3|187799.3|187913.8|187823.8|187921.3|187831.3|187838.9|187748.9|655
1709813100000|2024-03-07 12:05:00|187913.7|187823.7|187877.9|187787.9|187918.6|187828.6|187876.1|187786.1|739
1709813400000|2024-03-07 12:10:00|187876|187786|187875.4|187785.4|187898.8|187808.8|187826.6|187736.6|712
1709813700000|2024-03-07 12:15:00|187875.5|187785.5|187905.6|187815.6|187944.3|187854.3|187855.7|187765.7|637
1709814000000|2024-03-07 12:20:00|187905.5|187815.5|187776.4|187686.4|187906|187816|187763.6|187673.6|822
1709814300000|2024-03-07 12:25:00|187776.6|187686.6|187763.7|187673.7|187802.3|187712.3|187748.2|187658.2|689
1709814600000|2024-03-07 12:30:00|187761.4|187671.4|187764.3|187674.3|187787.3|187697.3|187747.4|187657.4|665
1709814900000|2024-03-07 12:35:00|187763|187673|187874.5|187784.5|187881.4|187791.4|187655.4|187565.4|778
1709815200000|2024-03-07 12:40:00|187873.3|187783.3|187897.9|187807.9|187969.3|187879.3|187873.3|187783.3|777
1709815500000|2024-03-07 12:45:00|187898.2|187808.2|187867|187777|187925.3|187835.3|187846.8|187756.8|719
1709815800000|2024-03-07 12:50:00|187867.1|187777.1|187844.6|187754.6|187898.3|187808.3|187838.7|187748.7|615
1709816100000|2024-03-07 12:55:00|187844.8|187754.8|187801.5|187711.5|187887.8|187797.8|187784.2|187694.2|734
1709816400000|2024-03-07 13:00:00|187800.4|187710.4|187800|187710|187890.5|187800.5|187791.5|187701.5|823
1709816700000|2024-03-07 13:05:00|187800.5|187710.5|187866|187776|187867.5|187777.5|187775.2|187685.2|684
1709817000000|2024-03-07 13:10:00|187866.8|187776.8|187917|187787|187941.1|187819.9|187812.4|187722.4|615
1709817300000|2024-03-07 13:15:00|187917.1|187787.1|187899.2|187769.2|188089.6|187959.6|187886.9|187756.9|938
1709817600000|2024-03-07 13:20:00|187895.7|187765.7|187725.9|187635.9|187938|187808|187672.1|187582.1|1018
1709817900000|2024-03-07 13:25:00|187727.4|187637.4|187807.4|187465.4|187807.4|187637.4|187599.6|187400.4|747
1709818200000|2024-03-07 13:30:00|187793.6|187451.6|187663.9|187573.9|187858.8|187686.8|187622.1|187450.1|842
1709818500000|2024-03-07 13:35:00|187651.4|187561.4|187681|187591|187782.6|187692.6|187642.7|187552.7|893
1709818800000|2024-03-07 13:40:00|187681.7|187591.7|187544.9|187454.9|187707.5|187617.5|187458.1|187368.1|956
1709819100000|2024-03-07 13:45:00|187546.6|187456.6|187663.2|187573.2|187696.7|187606.7|187524.5|187425.4|975
1709819400000|2024-03-07 13:50:00|187663.5|187573.5|187815.3|187725.3|187852.5|187762.5|187639.5|187549.5|973
1709819700000|2024-03-07 13:55:00|187812.2|187722.2|187796.8|187706.8|187890.4|187800.4|187780.2|187690.2|818
1709820000000|2024-03-07 14:00:00|187804.6|187714.6|187908|187818|187925.2|187835.2|187785.8|187695.8|1033
1709820300000|2024-03-07 14:05:00|187908.7|187818.7|187816.1|187726.1|187909.5|187819.5|187779.3|187686.7|983
1709820600000|2024-03-07 14:10:00|187814.2|187724.2|187875.6|187785.6|187911.6|187821.6|187814.2|187724.2|892
1709820900000|2024-03-07 14:15:00|187876.4|187786.4|187954.6|187864.6|188009.9|187919.9|187828.9|187738.9|954
1709821200000|2024-03-07 14:20:00|187955.3|187865.3|187824.8|187694.8|187978.6|187888.6|187785.2|187684.9|948
1709821500000|2024-03-07 14:25:00|187824.3|187694.3|187826.6|187736.6|187844.7|187754.7|187780.9|187678.2|964
1709821800000|2024-03-07 14:30:00|187826.8|187736.8|187973.5|187883.5|187977.3|187887.3|187817.1|187727.1|956
1709822100000|2024-03-07 14:35:00|187974.5|187884.5|188063.6|187973.6|188195.5|188105.5|187918.3|187828.3|920
1709822400000|2024-03-07 14:40:00|188064.6|187974.6|188079.2|187989.2|188183.1|188093.1|188051.1|187961.1|1014
1709822700000|2024-03-07 14:45:00|188079.9|187989.9|188049.7|187959.7|188115.4|188025.4|188017.5|187927.5|952
1709823000000|2024-03-07 14:50:00|188050.8|187960.8|187869.2|187779.2|188051.5|187961.5|187840.1|187750.1|895
1709823300000|2024-03-07 14:55:00|187868.8|187778.8|187809.7|187719.7|187871.4|187781.4|187752.8|187629.3|767
1709823600000|2024-03-07 15:00:00|187810.9|187720.9|187837.6|187707.6|187915.6|187825.6|187809.1|187705.5|507
1709823900000|2024-03-07 15:05:00|187837.8|187707.8|187899.3|187809.3|187903|187813|187803.6|187679|911
1709824200000|2024-03-07 15:10:00|187898.2|187808.2|187703.4|187613.4|187902|187812|187703.4|187613.4|944
1709824500000|2024-03-07 15:15:00|187702.1|187612.1|187617.7|187527.7|187709.5|187619.5|187549.2|187459.2|977
1709824800000|2024-03-07 15:20:00|187617.6|187527.6|187556.5|187466.5|187677.7|187587.7|187534|187444|916
1709825100000|2024-03-07 15:25:00|187557.2|187467.2|187479.5|187389.5|187566.8|187476.8|187467.6|187377.6|905
1709825400000|2024-03-07 15:30:00|187478.4|187388.4|187219.4|187129.4|187486.8|187396.8|187217.8|187127.8|943
1709825700000|2024-03-07 15:35:00|187219|187129|187031.4|186941.4|187244.5|187154.5|187018.5|186928.5|898
1709826000000|2024-03-07 15:40:00|187031.3|186941.3|187103.2|187013.2|187131.5|187041.5|186876.1|186786.1|828
1709826300000|2024-03-07 15:45:00|187102.4|187012.4|187041.4|186951.4|187173.6|187083.6|187034|186944|882
1709826600000|2024-03-07 15:50:00|187043.9|186953.9|187205.7|187115.7|187227|187137|187031.5|186941.5|843
1709826900000|2024-03-07 15:55:00|187205.2|187115.2|187036.2|186946.2|187214.4|187124.4|187022.9|186932.9|922
1709827200000|2024-03-07 16:00:00|187034|186944|187256.9|187166.9|187266.3|187176.3|187033.9|186943.9|980
1709827500000|2024-03-07 16:05:00|187255.5|187165.5|187312.7|187222.7|187327.6|187237.6|187252.6|187162.6|882
1709827800000|2024-03-07 16:10:00|187313.1|187223.1|187347.6|187257.6|187380.9|187290.9|187283.3|187193.3|892
1709828100000|2024-03-07 16:15:00|187348|187258|187251.2|187161.2|187361.8|187271.8|187225.9|187135.9|903
1709828400000|2024-03-07 16:20:00|187251.1|187161.1|187159.3|187069.3|187263.5|187173.5|187154.5|187046.6|914
1709828700000|2024-03-07 16:25:00|187159.1|187069.1|187025.9|186895.9|187199.3|187095.5|186938.7|186826.1|975
1709829000000|2024-03-07 16:30:00|187026.5|186896.5|187057.2|186967.2|187058.6|186968.6|186901.5|186771.5|925
1709829300000|2024-03-07 16:35:00|187058.5|186968.5|187100.8|187010.8|187108|187018|187052.7|186962.7|886
1709829600000|2024-03-07 16:40:00|187100.7|187010.7|186942.2|186852.2|187103.7|187013.7|186926.8|186836.8|858
1709829900000|2024-03-07 16:45:00|186942.6|186852.6|186937.7|186847.7|186986.5|186896.5|186928.2|186838.2|833
1709830200000|2024-03-07 16:50:00|186938.6|186848.6|186974.4|186884.4|186977.4|186887.4|186925.3|186835.3|678
1709830500000|2024-03-07 16:55:00|186974.6|186884.6|186974.5|186884.5|187100.9|187010.9|186964.1|186874.1|816
1709830800000|2024-03-07 17:00:00|186974|186884|187037.9|186947.9|187039.1|186949.1|186963.5|186873.5|757
1709831100000|2024-03-07 17:05:00|187037.2|186947.2|187054.7|186964.7|187058.6|186968.6|187026.8|186936.8|643
1709831400000|2024-03-07 17:10:00|187054.9|186964.9|187127.5|187037.5|187212.3|187122.3|187054.9|186964.9|692
1709831700000|2024-03-07 17:15:00|187133.1|187043.1|187125.5|187035.5|187142|187052|187080.4|186990.4|709
1709832000000|2024-03-07 17:20:00|187126.3|187036.3|187088.4|186998.4|187137.4|187047.4|187080.9|186990.9|756
1709832300000|2024-03-07 17:25:00|187087.6|186997.6|187222.2|187092.2|187230.2|187113.5|187080.3|186990.3|781
1709832600000|2024-03-07 17:30:00|187222.1|187092.1|187204.2|187114.2|187225.6|187129.5|187193.5|187068.5|741
1709832900000|2024-03-07 17:35:00|187203.6|187113.6|187210.7|187120.7|187215.4|187125.4|187166.2|187076.2|727
1709833200000|2024-03-07 17:40:00|187210.6|187120.6|187276.4|187186.4|187282.3|187192.3|187207.2|187117.2|742
1709833500000|2024-03-07 17:45:00|187275|187185|187315.1|187185.1|187323.1|187193.1|187275|187163.1|662
1709833800000|2024-03-07 17:50:00|187315.2|187185.2|187231|187101|187316.1|187186.1|187224.8|187094.8|719
1709834100000|2024-03-07 17:55:00|187230.5|187100.5|187098.8|187008.8|187239.9|187109.9|187064.4|186974.4|850
1709834400000|2024-03-07 18:00:00|187098.9|187008.9|187029.8|186939.8|187115.6|187008.9|187021|186911.1|910
1709834700000|2024-03-07 18:05:00|187029.6|186939.6|187076.6|186946.6|187178|187065.6|187005.1|186901.4|842
1709835000000|2024-03-07 18:10:00|187076.9|186946.9|187066.3|186936.3|187098.8|186968.8|187016.8|186926.8|835
1709835300000|2024-03-07 18:15:00|187066.5|186936.5|187037.3|186907.3|187067.6|186937.6|187036.3|186906.3|709
1709835600000|2024-03-07 18:20:00|187037.9|186907.9|187062.2|186932.2|187067.7|186937.7|187037.2|186907.2|784
1709835900000|2024-03-07 18:25:00|187062.6|186932.6|187060.9|186930.9|187069.2|186939.2|187051.8|186921.8|663
1709836200000|2024-03-07 18:30:00|187060.6|186930.6|187079.7|186949.7|187094.8|186995.8|187057.2|186930.4|537
1709836500000|2024-03-07 18:35:00|187079.9|186949.9|187074.6|186944.6|187094.3|186964.3|187067.6|186937.6|486
1709836800000|2024-03-07 18:40:00|187074.7|186944.7|187076.4|186946.4|187078.8|186976.8|187053.8|186943.7|464
1709837100000|2024-03-07 18:45:00|187076.6|186946.6|187064|186934|187078.6|186948.6|187049.5|186919.5|620
1709837400000|2024-03-07 18:50:00|187063.3|186933.3|187069.1|186939.1|187075.4|186945.4|187055.2|186925.2|591
1709837700000|2024-03-07 18:55:00|187069.5|186939.5|187069.1|186939.1|187076.6|186946.6|187055.4|186925.4|636
1709838000000|2024-03-07 19:00:00|187069|186939|187060.3|186930.3|187073.9|186943.9|187045.7|186915.7|769
1709838300000|2024-03-07 19:05:00|187054.9|186924.9|187081.8|186951.8|187086.1|186956.1|187054.9|186924.9|540
1709838600000|2024-03-07 19:10:00|187082|186952|187046.1|186916.1|187082.3|186952.3|187034.4|186904.4|666
1709838900000|2024-03-07 19:15:00|187048.2|186918.2|187048.2|186918.2|187069|186939|187043.1|186913.1|711
1709839200000|2024-03-07 19:20:00|187048.7|186918.7|186953.8|186823.8|187060.9|186930.9|186953.3|186823.3|717
1709839500000|2024-03-07 19:25:00|186955.3|186825.3|186963.5|186833.5|186981.4|186851.4|186942.1|186812.1|807
1709839800000|2024-03-07 19:30:00|186963.9|186833.9|186950.9|186820.9|186969.8|186839.8|186944.9|186814.9|780
1709840100000|2024-03-07 19:35:00|186951.1|186821.1|186992.1|186862.1|186994.8|186864.8|186946.1|186816.1|696
1709840400000|2024-03-07 19:40:00|186990.8|186860.8|186959.6|186829.6|186993.7|186863.7|186954.3|186824.3|696
1709840700000|2024-03-07 19:45:00|186960.3|186830.3|186887.8|186757.8|186967.2|186837.2|186863|186733|737
1709841000000|2024-03-07 19:50:00|186887.9|186757.9|186879.8|186749.8|186894.3|186764.3|186877.2|186747.2|689
1709841300000|2024-03-07 19:55:00|186865.1|186735.1|186852.3|186722.3|186906.5|186779.2|186800.2|186670.2|631
1709841600000|2024-03-07 20:00:00|186850.9|186720.9|186859.6|186729.6|186864.2|186734.2|186802.1|186672.1|758
1709841900000|2024-03-07 20:05:00|186862.6|186732.6|186933|186803|186949.1|186819.1|186860.7|186730.7|773
1709842200000|2024-03-07 20:10:00|186936.5|186806.5|186878.8|186748.8|186947|186817|186877.9|186747.9|815
1709842500000|2024-03-07 20:15:00|186879.4|186749.4|186878.7|186748.7|186889.4|186759.4|186854|186724|721
1709842800000|2024-03-07 20:20:00|186880.9|186750.9|186873.3|186743.3|186884.1|186754.1|186853.7|186723.7|851
1709843100000|2024-03-07 20:25:00|186871.8|186741.8|186885.6|186755.6|186885.6|186755.6|186851.5|186721.5|790
1709843400000|2024-03-07 20:30:00|186884|186754|186853|186723|186888.1|186758.1|186850.3|186720.3|653
1709843700000|2024-03-07 20:35:00|186852.6|186722.6|186859.5|186729.5|186874.5|186744.5|186850.6|186720.6|605
1709844000000|2024-03-07 20:40:00|186859.6|186729.6|186874.4|186744.4|186883.5|186753.5|186832.7|186702.7|846
1709844300000|2024-03-07 20:45:00|186874.6|186744.6|186885.5|186755.5|186891.7|186761.7|186872.2|186742.2|517
1709844600000|2024-03-07 20:50:00|186886.2|186756.2|186839.3|186709.3|186889.9|186759.9|186820.5|186690.5|805
1709844900000|2024-03-07 20:55:00|186839.5|186709.5|186855.2|186725.2|186875.1|186745.1|186833.5|186703.5|659
1709845200000|2024-03-07 21:00:00|186858.7|186728.7|186830.3|186700.3|186883.6|186753.6|186816.2|186686.2|490
1709845500000|2024-03-07 21:05:00|186829.3|186699.3|186854.4|186724.4|186871.2|186741.2|186824.3|186694.3|449
1709845800000|2024-03-07 21:10:00|186854.2|186724.2|186863.1|186733.1|186871.2|186741.2|186843|186713|511
1709846100000|2024-03-07 21:15:00|186864.7|186734.7|186851.6|186721.6|186873.1|186743.1|186849.3|186719.3|522
1709846400000|2024-03-07 21:20:00|186852|186722|186855|186725|186855|186725|186844.6|186714.6|314
1709846700000|2024-03-07 21:25:00|186854.9|186724.9|186895.5|186765.5|186910.2|186780.2|186845.2|186715.2|405
1709847000000|2024-03-07 21:30:00|186896.1|186766.1|186894.5|186764.5|186903.6|186773.6|186891.6|186761.6|1005
1709847300000|2024-03-07 21:35:00|186894.3|186764.3|186899.6|186769.6|186904.4|186774.4|186893.1|186763.1|1105
1709847600000|2024-03-07 21:40:00|186901.3|186771.3|186889.7|186759.7|186903.6|186773.6|186875.8|186745.8|234
1709847900000|2024-03-07 21:45:00|186888.7|186758.7|186884.7|186754.7|186891.8|186761.8|186877.3|186747.3|86
1709848200000|2024-03-07 21:50:00|186887.2|186757.2|186876.1|186746.1|186887.2|186757.2|186869.2|186739.2|91
1709848500000|2024-03-07 21:55:00|186877.3|186747.3|186920.5|186707|186932.1|186748|186869.3|186692.5|110
1709848800000|2024-03-07 22:00:00|187021.1|186679.1|187207.7|186865.7|187207.7|186865.7|187021.1|186679.1|40
1709849100000|2024-03-07 22:05:00|187207.4|186865.4|187199.9|186857.9|187207.4|186865.4|187176.7|186834.7|39
1709849400000|2024-03-07 22:10:00|187199.8|186857.8|187151.9|186809.9|187199.8|186857.8|187151.4|186809.4|141
1709849700000|2024-03-07 22:15:00|187152.2|186810.2|187179.4|186837.4|187179.8|186837.8|187152.2|186810.2|20
1709850000000|2024-03-07 22:20:00|187179.1|186837.1|187159.9|186817.9|187179.8|186837.8|187159.9|186817.9|13
1709850300000|2024-03-07 22:25:00|187159.1|186817.1|187177.3|186835.3|187179|186837|187159.1|186817.1|19
1709850600000|2024-03-07 22:30:00|187168.3|186826.3|187137.9|186795.9|187168.3|186826.3|187134.5|186792.5|193
1709850900000|2024-03-07 22:35:00|187137.7|186795.7|187137.9|186795.9|187157.2|186815.2|187137.3|186795.3|61
1709851200000|2024-03-07 22:40:00|187138.2|186796.2|187027.9|186685.9|187141.8|186799.8|187022.2|186680.2|139
1709851500000|2024-03-07 22:45:00|187020.1|186678.1|187028.8|186686.8|187029.1|186687.1|187018|186676|106
1709851800000|2024-03-07 22:50:00|187029|186687|187028.6|186686.6|187032.8|186690.8|187026.4|186684.4|55
1709852100000|2024-03-07 22:55:00|187028.1|186686.1|187123.9|186781.9|187144.2|186802.2|187007.1|186665.1|291
1709852400000|2024-03-07 23:00:00|187129.1|186787.1|187047.4|186741|187151.7|186809.7|187038.7|186706.7|367
1709852700000|2024-03-07 23:05:00|187043.3|186748.6|186984.2|186687.7|187069.2|186748.6|186967.2|186680.7|328
1709853000000|2024-03-07 23:10:00|186985.5|186688.3|186972.3|186691.9|187041.7|186715|186954.7|186620.6|349
1709853300000|2024-03-07 23:15:00|186972.1|186692.3|186971.5|186728.2|186990.8|186730.2|186953.4|186687|211
1709853600000|2024-03-07 23:20:00|186971.2|186728.6|186972.5|186708.5|187003.3|186746.5|186949.8|186691.9|115
1709853900000|2024-03-07 23:25:00|186971.7|186708.7|186960.5|186747.9|187001.6|186751.7|186959.7|186699.8|116
1709854200000|2024-03-07 23:30:00|186960|186741.8|186976.5|186691.9|186983.5|186753.4|186956.4|186688.1|245
1709854500000|2024-03-07 23:35:00|186978.3|186691.8|187006.2|186711.3|187121.4|186779.4|186954.7|186684.9|333
1709854800000|2024-03-07 23:40:00|187008.9|186716.5|186987.9|186729.1|187028.8|186766.6|186983.1|186690.9|416
1709855100000|2024-03-07 23:45:00|186988.3|186752.9|186990|186733.2|187016.3|186766.7|186979.9|186702.8|333
1709855400000|2024-03-07 23:50:00|186990.1|186708.5|186987.2|186740.3|187030.3|186765.2|186976.8|186691.5|333
1709855700000|2024-03-07 23:55:00|186986.6|186739.9|186943.7|186713.9|187021.6|186764.1|186937.5|186702.3|301
1709856000000|2024-03-08 00:00:00|186943.6|186727.4|186900.2|186770.2|186976.4|186809.1|186900.2|186714|365
1709856300000|2024-03-08 00:05:00|186909.1|186779.1|186929.8|186799.8|186975.8|186808.1|186898.3|186757.6|421
1709856600000|2024-03-08 00:10:00|186929.3|186799.3|186889.5|186759.5|186959.5|186808.6|186887.5|186749.9|456
1709856900000|2024-03-08 00:15:00|186889.6|186759.6|186925.4|186795.4|186953.5|186810.9|186885.8|186748.3|248
1709857200000|2024-03-08 00:20:00|186925.5|186795.5|186926.3|186796.3|186972.6|186805.2|186923.1|186766.9|197
1709857500000|2024-03-08 00:25:00|186926.5|186796.5|186925.6|186795.6|186968.6|186805.1|186918.7|186752.5|205
1709857800000|2024-03-08 00:30:00|186925.3|186795.3|186894.1|186764.1|186966.5|186801.7|186890.9|186713.8|349
1709858100000|2024-03-08 00:35:00|186894.3|186764.3|186854.4|186724.4|186902.2|186772.2|186845.3|186715.3|282
1709858400000|2024-03-08 00:40:00|186854.2|186724.2|186900.2|186770.2|186911.3|186781.3|186851.6|186721.6|351
1709858700000|2024-03-08 00:45:00|186900.1|186770.1|186914.2|186784.2|186919.1|186789.1|186890.3|186760.3|264
1709859000000|2024-03-08 00:50:00|186914.7|186784.7|186880|186750|186932.6|186802.6|186877.9|186747.9|273
1709859300000|2024-03-08 00:55:00|186879.3|186749.3|186890.8|186760.8|186900.3|186770.3|186869.2|186739.2|292
1709859600000|2024-03-08 01:00:00|186887.6|186757.6|186892.2|186762.2|186895.2|186765.2|186884|186754|221
1709859900000|2024-03-08 01:05:00|186892.7|186762.7|186975.6|186845.6|186991.6|186861.6|186890.7|186760.7|371
1709860200000|2024-03-08 01:10:00|186984.2|186854.2|186988.6|186858.6|187002.4|186872.4|186974.3|186844.3|505
1709860500000|2024-03-08 01:15:00|186986.7|186856.7|187067|186937|187067|186937|186985.5|186855.5|466
1709860800000|2024-03-08 01:20:00|187064.4|186934.4|187134.7|187004.7|187150.2|187020.2|187057|186927|455
1709861100000|2024-03-08 01:25:00|187134.9|187004.9|187116.2|186986.2|187153.1|187023.1|187112.6|186982.6|259
1709861400000|2024-03-08 01:30:00|187115.7|186985.7|187104.4|186974.4|187151.2|187021.2|187091.6|186961.6|383
1709861700000|2024-03-08 01:35:00|187104.2|186974.2|186979.9|186849.9|187118|186988|186956.6|186826.6|472
1709862000000|2024-03-08 01:40:00|186980.3|186850.3|187129.2|186999.2|187140.4|187010.4|186976.3|186846.3|374
1709862300000|2024-03-08 01:45:00|187129.4|186999.4|187042.3|186912.3|187130.1|187000.1|187036.8|186906.8|314
1709862600000|2024-03-08 01:50:00|187043.1|186913.1|187034.9|186904.9|187044.2|186914.2|187005.5|186875.5|261
1709862900000|2024-03-08 01:55:00|187034.7|186904.7|186979.4|186849.4|187038|186908|186961.1|186831.1|309
1709863200000|2024-03-08 02:00:00|186980|186850|187049.6|186919.6|187050.8|186920.8|186980|186850|314
1709863500000|2024-03-08 02:05:00|187050.4|186920.4|187020.6|186890.6|187071.8|186941.8|187018.2|186888.2|309
1709863800000|2024-03-08 02:10:00|187020.5|186890.5|187009.9|186879.9|187022.2|186892.2|186989.5|186859.5|462
1709864100000|2024-03-08 02:15:00|187004.6|186874.6|186963.1|186833.1|187015.8|186885.8|186959.1|186829.1|372
1709864400000|2024-03-08 02:20:00|186963.2|186833.2|186949|186819|186971.9|186841.9|186947|186817|186
1709864700000|2024-03-08 02:25:00|186949.1|186819.1|186940.4|186810.4|186970.5|186840.5|186940.3|186810.3|191
1709865000000|2024-03-08 02:30:00|186940.3|186810.3|187018.8|186888.8|187022.5|186892.5|186933.4|186803.4|217
1709865300000|2024-03-08 02:35:00|187018.7|186888.7|187033.7|186903.7|187034.2|186904.2|187009.5|186879.5|382
1709865600000|2024-03-08 02:40:00|187033.8|186903.8|187053|186923|187058.6|186928.6|187033.8|186903.8|229
1709865900000|2024-03-08 02:45:00|187052.9|186922.9|187105.2|186975.2|187109.3|186979.3|187052.9|186922.9|273
1709866200000|2024-03-08 02:50:00|187105.5|186975.5|187152.8|187022.8|187183.4|187053.4|187104.3|186974.3|368
1709866500000|2024-03-08 02:55:00|187152.7|187022.7|187071.1|186941.1|187153.3|187023.3|187045.1|186915.1|360
1709866800000|2024-03-08 03:00:00|187073|186943|187147.8|187017.8|187155.2|187025.2|187069.3|186939.3|514
1709867100000|2024-03-08 03:05:00|187151.5|187021.5|187066.8|186936.8|187151.5|187021.5|187051.8|186921.8|346
1709867400000|2024-03-08 03:10:00|187066.5|186936.5|187039.1|186909.1|187066.5|186936.5|187011.2|186881.2|386
1709867700000|2024-03-08 03:15:00|187038.2|186908.2|187042.1|186912.1|187049.8|186919.8|187038.1|186908.1|201
1709868000000|2024-03-08 03:20:00|187042|186912|187039.5|186909.5|187062.5|186932.5|187028.1|186898.1|222
1709868300000|2024-03-08 03:25:00|187039.4|186909.4|187014.4|186884.4|187046.6|186916.6|187009.5|186879.5|146
1709868600000|2024-03-08 03:30:00|187018|186888|187018.2|186888.2|187024.7|186894.7|187012.5|186882.5|220
1709868900000|2024-03-08 03:35:00|187018.1|186888.1|186977.3|186847.3|187018.2|186888.2|186947.5|186817.5|252
1709869200000|2024-03-08 03:40:00|186977.1|186847.1|186989.6|186859.6|186995.2|186865.2|186970|186840|207
1709869500000|2024-03-08 03:45:00|186991.7|186861.7|186987.7|186857.7|186996.4|186866.4|186971.2|186841.2|106
1709869800000|2024-03-08 03:50:00|186984.7|186854.7|186982.7|186852.7|187014.5|186884.5|186976.8|186846.8|250
1709870100000|2024-03-08 03:55:00|186982.5|186852.5|186967.1|186837.1|186989.2|186859.2|186966.9|186836.9|87
1709870400000|2024-03-08 04:00:00|186967|186837|186946.8|186816.8|186976.8|186846.8|186945.7|186815.7|179
1709870700000|2024-03-08 04:05:00|186947|186817|186940.8|186810.8|186976.8|186846.8|186940.8|186810.8|211
1709871000000|2024-03-08 04:10:00|186949|186819|186929.1|186799.1|186952.5|186822.5|186929.1|186799.1|135
1709871300000|2024-03-08 04:15:00|186935|186805|186908.1|186778.1|186937.6|186807.6|186894.4|186764.4|335
1709871600000|2024-03-08 04:20:00|186907.9|186777.9|186935.5|186805.5|186941.2|186811.2|186903.7|186773.7|186
1709871900000|2024-03-08 04:25:00|186936.3|186806.3|186950.8|186820.8|186973.5|186843.5|186930.2|186800.2|206
1709872200000|2024-03-08 04:30:00|186952.5|186822.5|186957.3|186827.3|186962.9|186832.9|186945.4|186815.4|232
1709872500000|2024-03-08 04:35:00|186957.7|186827.7|186976.1|186846.1|186988.6|186858.6|186951.3|186821.3|272
1709872800000|2024-03-08 04:40:00|186976.2|186846.2|186972.6|186842.6|186982.9|186852.9|186970.7|186840.7|196
1709873100000|2024-03-08 04:45:00|186974.9|186844.9|186975.3|186845.3|186984.3|186854.3|186971.2|186841.2|178
1709873400000|2024-03-08 04:50:00|186975.1|186845.1|186965.8|186835.8|186975.5|186845.5|186953.4|186823.4|251
1709873700000|2024-03-08 04:55:00|186963.1|186833.1|186976.8|186846.8|186980.2|186850.2|186963.1|186833.1|203
1709874000000|2024-03-08 05:00:00|186976.4|186846.4|186967.4|186837.4|186977.4|186847.4|186953.9|186823.9|386
1709874300000|2024-03-08 05:05:00|186967.3|186837.3|186972.8|186842.8|186975|186845|186950.3|186820.3|233
1709874600000|2024-03-08 05:10:00|186968.7|186838.7|186972.8|186842.8|186979.9|186849.9|186965|186835|236
1709874900000|2024-03-08 05:15:00|186970.7|186840.7|186931|186801|186973.6|186843.6|186925.7|186795.7|313
1709875200000|2024-03-08 05:20:00|186931.3|186801.3|186953.5|186823.5|186965.8|186835.8|186925.5|186795.5|357
1709875500000|2024-03-08 05:25:00|186953.7|186823.7|186889|186759|186964.6|186834.6|186874.6|186744.6|394
1709875800000|2024-03-08 05:30:00|186888.9|186758.9|186881.5|186751.5|186889.2|186759.2|186866.1|186736.1|563
1709876100000|2024-03-08 05:35:00|186883.7|186753.7|186894.4|186764.4|186895.4|186765.4|186876.7|186746.7|278
1709876400000|2024-03-08 05:40:00|186891.2|186761.2|186886|186756|186892.5|186762.5|186866.3|186736.3|341
1709876700000|2024-03-08 05:45:00|186887.3|186757.3|186970.9|186840.9|186979.6|186849.6|186876.8|186746.8|478
1709877000000|2024-03-08 05:50:00|186970.7|186840.7|186892.1|186762.1|187007.7|186877.7|186892.1|186762.1|783
1709877300000|2024-03-08 05:55:00|186890.7|186760.7|186853.7|186723.7|186898|186768|186841.1|186711.1|1013
1709877600000|2024-03-08 06:00:00|186852.7|186722.7|186972.7|186842.7|186979.3|186849.3|186840.5|186710.5|971
1709877900000|2024-03-08 06:05:00|186973.4|186843.4|187034|186904|187059.9|186929.9|186973.4|186843.4|551
1709878200000|2024-03-08 06:10:00|187034.7|186904.7|187018.3|186888.3|187044.2|186914.2|187003.2|186873.2|488
1709878500000|2024-03-08 06:15:00|187011.8|186881.8|187074|186944|187095.3|186965.3|187007.3|186877.3|380
1709878800000|2024-03-08 06:20:00|187073.9|186943.9|187009.3|186879.3|187080.1|186950.1|186999.5|186869.5|373
1709879100000|2024-03-08 06:25:00|187009.4|186879.4|186983.4|186853.4|187039.9|186909.9|186983.4|186853.4|366
1709879400000|2024-03-08 06:30:00|186984.4|186854.4|186956.7|186826.7|186989|186859|186949.3|186819.3|426
1709879700000|2024-03-08 06:35:00|186956.5|186826.5|186815.5|186685.5|186957|186827|186806.3|186676.3|415
1709880000000|2024-03-08 06:40:00|186815.4|186685.4|186932|186802|186940.6|186810.6|186810.2|186680.2|526
1709880300000|2024-03-08 06:45:00|186948.1|186818.1|186916.5|186786.5|186954.8|186824.8|186899.6|186769.6|483
1709880600000|2024-03-08 06:50:00|186917.2|186787.2|186952.4|186822.4|186953.4|186823.4|186916.7|186786.7|514
1709880900000|2024-03-08 06:55:00|186952.8|186822.8|186936.5|186806.5|187037.9|186907.9|186923.8|186793.8|585
1709881200000|2024-03-08 07:00:00|186935.1|186805.1|186676.8|186546.8|186941.1|186811.1|186657.8|186527.8|678
1709881500000|2024-03-08 07:05:00|186677.1|186547.1|186869.3|186739.3|186961.3|186831.3|186677.1|186547.1|880
1709881800000|2024-03-08 07:10:00|186869.8|186739.8|186804.9|186674.9|186907.1|186777.1|186695.9|186565.9|888
1709882100000|2024-03-08 07:15:00|186805.9|186675.9|186933.2|186803.2|186977.5|186847.5|186781.7|186651.7|904
1709882400000|2024-03-08 07:20:00|186934.3|186804.3|187060.3|186930.3|187092.6|186984|186878.2|186748.2|888
1709882700000|2024-03-08 07:25:00|187060.1|186930.1|187065.9|186935.9|187143.8|187013.8|186977.6|186847.6|814
1709883000000|2024-03-08 07:30:00|187065.7|186935.7|186986|186856|187066.9|186957.3|186912.3|186782.3|718
1709883300000|2024-03-08 07:35:00|186985.7|186855.7|186906.4|186816.4|186985.7|186883.4|186884.5|186794.5|753
1709883600000|2024-03-08 07:40:00|186906.3|186816.3|186809.6|186719.6|186906.3|186816.3|186761.7|186671.7|641
1709883900000|2024-03-08 07:45:00|186810.4|186720.4|186889.2|186799.2|186895.8|186805.8|186793.8|186703.8|680
1709884200000|2024-03-08 07:50:00|186887.1|186797.1|186923.8|186833.8|186961.4|186871.4|186873.5|186783.5|522
1709884500000|2024-03-08 07:55:00|186923|186833|186796|186706|186956.3|186866.3|186792.5|186702.5|756
1709884800000|2024-03-08 08:00:00|186797.5|186707.5|186793.9|186703.9|186824.5|186734.5|186737.9|186647.9|788
1709885100000|2024-03-08 08:05:00|186808.8|186718.8|186887.4|186797.4|186887.4|186797.4|186791.5|186701.5|735
1709885400000|2024-03-08 08:10:00|186882.2|186792.2|186725.5|186635.5|186882.3|186792.3|186693.8|186603.8|882
1709885700000|2024-03-08 08:15:00|186727.6|186637.6|186762.2|186672.2|186782.5|186692.5|186725.4|186635.4|758
1709886000000|2024-03-08 08:20:00|186765.9|186675.9|186766.4|186676.4|186775.7|186685.7|186684.5|186594.5|733
1709886300000|2024-03-08 08:25:00|186766.9|186676.9|186641.3|186551.3|186804|186714|186638.4|186542.6|906
1709886600000|2024-03-08 08:30:00|186641.2|186551.2|186559.1|186469.1|186688.4|186598.4|186552|186462|820
1709886900000|2024-03-08 08:35:00|186559.2|186469.2|186614.2|186524.2|186625.4|186535.4|186559.2|186469.2|807
1709887200000|2024-03-08 08:40:00|186614|186524|186564.2|186474.2|186614.1|186524.1|186551.7|186461.7|630
1709887500000|2024-03-08 08:45:00|186564.3|186474.3|186681.1|186591.1|186735.2|186645.2|186564.3|186474.3|809
1709887800000|2024-03-08 08:50:00|186680.2|186590.2|186780.5|186690.5|186781.3|186691.3|186675.3|186585.3|698
1709888100000|2024-03-08 08:55:00|186779|186689|186731.1|186641.1|186823.6|186733.6|186721.2|186631.2|592
1709888400000|2024-03-08 09:00:00|186736.8|186646.8|186770.7|186680.7|186817.2|186727.2|186734.1|186644.1|805
1709888700000|2024-03-08 09:05:00|186770.8|186680.8|186728.9|186638.9|186833.2|186720.1|186723.5|186633.5|705
1709889000000|2024-03-08 09:10:00|186729.2|186639.2|186748.4|186658.4|186751.7|186661.7|186714.2|186624.2|672
1709889300000|2024-03-08 09:15:00|186748.7|186658.7|186859|186769|186860.4|186770.4|186748.7|186658.7|886
1709889600000|2024-03-08 09:20:00|186859.1|186769.1|186723.2|186633.2|186865.8|186775.8|186723.2|186633.2|693
1709889900000|2024-03-08 09:25:00|186723.1|186633.1|186706.7|186616.7|186796.8|186706.8|186690.1|186600.1|775
1709890200000|2024-03-08 09:30:00|186716.8|186626.8|186709.6|186619.6|186742.5|186652.5|186691.9|186601.9|746
1709890500000|2024-03-08 09:35:00|186712.1|186622.1|186741.7|186651.7|186758.2|186668.2|186690.7|186600.7|775
1709890800000|2024-03-08 09:40:00|186745.2|186655.2|186699.8|186609.8|186754.5|186664.5|186680.8|186590.8|863
1709891100000|2024-03-08 09:45:00|186698|186608|186660|186570|186700.4|186610.4|186562.1|186472.1|863
1709891400000|2024-03-08 09:50:00|186661.1|186571.1|186586.8|186496.8|186715.7|186625.7|186586.8|186496.8|868
1709891700000|2024-03-08 09:55:00|186588.2|186498.2|186625|186535|186656.2|186545.2|186580.8|186472.9|550
1709892000000|2024-03-08 10:00:00|186626.7|186536.7|186590|186460|186705.5|186603.6|186588.5|186458.5|692
1709892300000|2024-03-08 10:05:00|186590.1|186460.1|186432.3|186342.3|186590.6|186487.4|186371.3|186281.3|869
1709892600000|2024-03-08 10:10:00|186431.7|186341.7|186429.2|186339.2|186447.3|186357.3|186383.9|186293.9|771
1709892900000|2024-03-08 10:15:00|186429.1|186339.1|186415.7|186325.7|186443.4|186353.4|186384.3|186294.3|756
1709893200000|2024-03-08 10:20:00|186414.8|186324.8|186445.1|186355.1|186447.5|186357.5|186393.3|186303.3|819
1709893500000|2024-03-08 10:25:00|186445.3|186355.3|186463.6|186373.6|186497.9|186407.9|186406.6|186316.6|829
1709893800000|2024-03-08 10:30:00|186463.7|186373.7|186470.6|186380.6|186477.3|186387.3|186439.8|186349.8|635
1709894100000|2024-03-08 10:35:00|186470.4|186380.4|186496|186406|186517.8|186427.8|186463.5|186373.5|698
1709894400000|2024-03-08 10:40:00|186496.8|186406.8|186567.2|186477.2|186589|186499|186496.6|186406.6|562
1709894700000|2024-03-08 10:45:00|186570.8|186480.8|186460.4|186370.4|186621.1|186531.1|186444.9|186354.9|771
1709895000000|2024-03-08 10:50:00|186460.6|186370.6|186395.5|186305.5|186492.5|186402.5|186395.3|186305.3|689
1709895300000|2024-03-08 10:55:00|186395.6|186305.6|186467.5|186377.5|186470.4|186380.4|186395.2|186305.2|744
1709895600000|2024-03-08 11:00:00|186467|186377|186526|186436|186548.4|186458.4|186464.5|186374.5|686
1709895900000|2024-03-08 11:05:00|186525.9|186435.9|186538.7|186448.7|186598.8|186508.8|186525.3|186435.3|611
1709896200000|2024-03-08 11:10:00|186538.1|186448.1|186587.7|186497.7|186607.1|186517.1|186536.2|186446.2|660
1709896500000|2024-03-08 11:15:00|186587.6|186497.6|186436.8|186346.8|186619.2|186529.2|186422.8|186332.8|730
1709896800000|2024-03-08 11:20:00|186434.4|186344.4|186463.2|186373.2|186501.7|186411.7|186416.8|186326.8|686
1709897100000|2024-03-08 11:25:00|186463.4|186373.4|186447.1|186357.1|186538.5|186448.5|186443.1|186353.1|713
1709897400000|2024-03-08 11:30:00|186447.4|186357.4|186544.3|186454.3|186544.7|186454.7|186447.4|186357.4|642
1709897700000|2024-03-08 11:35:00|186544.1|186454.1|186526.5|186436.5|186563.8|186473.8|186519.1|186429.1|569
1709898000000|2024-03-08 11:40:00|186527.8|186437.8|186523.2|186433.2|186542.4|186452.4|186518.4|186428.4|812
1709898300000|2024-03-08 11:45:00|186522.8|186432.8|186596.3|186506.3|186613.2|186523.2|186516.9|186426.9|697
1709898600000|2024-03-08 11:50:00|186596.7|186506.7|186581.1|186491.1|186622.4|186532.4|186581.1|186491.1|619
1709898900000|2024-03-08 11:55:00|186581.2|186491.2|186470.7|186380.7|186591.2|186501.2|186463.4|186373.4|715
1709899200000|2024-03-08 12:00:00|186471.4|186381.4|186517.4|186427.4|186524|186434|186436.6|186346.6|723
1709899500000|2024-03-08 12:05:00|186517.6|186427.6|186556.5|186466.5|186582.8|186492.8|186504.1|186414.1|777
1709899800000|2024-03-08 12:10:00|186556.1|186466.1|186584.3|186494.3|186586.4|186496.4|186493.1|186403.1|818
1709900100000|2024-03-08 12:15:00|186584.1|186494.1|186610.4|186520.4|186614.8|186524.8|186526.7|186436.7|790
1709900400000|2024-03-08 12:20:00|186609.2|186519.2|186429.6|186339.6|186609.2|186519.2|186409.4|186319.4|775
1709900700000|2024-03-08 12:25:00|186429.9|186339.9|186370.2|186280.2|186453.5|186363.5|186366.8|186276.8|696
1709901000000|2024-03-08 12:30:00|186370.8|186280.8|186333.2|186243.2|186371.4|186281.4|186245.3|186155.3|728
1709901300000|2024-03-08 12:35:00|186332.8|186242.8|186387.1|186297.1|186403.6|186313.6|186281.8|186191.8|829
1709901600000|2024-03-08 12:40:00|186387.8|186297.8|186355|186265|186398.8|186308.8|186350.2|186260.2|731
1709901900000|2024-03-08 12:45:00|186355.9|186265.9|186461.8|186371.8|186466.7|186376.7|186352.5|186262.5|724
1709902200000|2024-03-08 12:50:00|186461.5|186371.5|186463.2|186373.2|186468.4|186378.4|186444.9|186354.9|616
1709902500000|2024-03-08 12:55:00|186463.5|186373.5|186517.4|186427.4|186535.5|186445.5|186443.2|186353.2|609
1709902800000|2024-03-08 13:00:00|186517.6|186427.6|186458.1|186368.1|186517.6|186427.6|186424|186334|789
1709903100000|2024-03-08 13:05:00|186459.3|186369.3|186483.1|186393.1|186483.8|186393.8|186445.1|186355.1|671
1709903400000|2024-03-08 13:10:00|186483.2|186393.2|186441.4|186351.4|186496.8|186406.8|186423.5|186333.5|787
1709903700000|2024-03-08 13:15:00|186440.3|186350.3|186463.5|186373.5|186484.5|186394.5|186425.9|186335.9|667
1709904000000|2024-03-08 13:20:00|186463.8|186373.8|186571.2|186481.2|186582.9|186492.9|186462.5|186372.5|758
1709904300000|2024-03-08 13:25:00|186570.6|186480.6|186819.2|186477.2|186830.5|186488.5|186382.1|186252.1|699
1709904600000|2024-03-08 13:30:00|186845.8|186503.8|186447.7|186317.7|187556.2|187252.6|185936.9|185707.7|1170
1709904900000|2024-03-08 13:35:00|186444.8|186314.8|186041.6|185911.6|186465.1|186335.1|185926.8|185836.8|1148
1709905200000|2024-03-08 13:40:00|186042.5|185912.5|186123.8|185993.8|186126.8|185996.8|185860.1|185735.4|1105
1709905500000|2024-03-08 13:45:00|186123.1|185993.1|186173|186083|186205.1|186115.1|185976|185853.4|1060
1709905800000|2024-03-08 13:50:00|186177.5|186087.5|186275.1|186185.1|186317.4|186227.4|186170.4|186080.4|986
1709906100000|2024-03-08 13:55:00|186274.2|186184.2|186495.9|186405.9|186528|186438|186251.7|186161.7|1054
1709906400000|2024-03-08 14:00:00|186497.2|186407.2|186185.9|186095.9|186536|186446|186161.5|186071.5|1020
1709906700000|2024-03-08 14:05:00|186186|186096|186641.9|186551.9|186653.2|186563.2|186186|186096|1053
1709907000000|2024-03-08 14:10:00|186638.9|186548.9|186612.4|186522.4|186642.1|186552.1|186455.3|186365.3|1021
1709907300000|2024-03-08 14:15:00|186614.1|186524.1|186426.6|186336.6|186727.6|186637.6|186366.4|186276.4|954
1709907600000|2024-03-08 14:20:00|186425.4|186335.4|186639.4|186549.4|186658.3|186568.3|186339.9|186249.9|927
1709907900000|2024-03-08 14:25:00|186637.2|186547.2|186790.7|186700.7|186892.3|186802.3|186636|186546|940
1709908200000|2024-03-08 14:30:00|186792.3|186702.3|186751.9|186661.9|186936.3|186846.3|186700|186610|1036
1709908500000|2024-03-08 14:35:00|186752.3|186662.3|187012.5|186922.5|187053.6|186963.6|186727.8|186637.8|975
1709908800000|2024-03-08 14:40:00|187012.2|186922.2|186707.3|186617.3|187012.2|186922.2|186692.3|186602.3|897
1709909100000|2024-03-08 14:45:00|186708.9|186618.9|186752.7|186662.7|186803.6|186713.6|186645.4|186555.4|916
1709909400000|2024-03-08 14:50:00|186754.7|186664.7|186831.9|186741.9|186925.6|186835.6|186736.1|186646.1|929
1709909700000|2024-03-08 14:55:00|186832.6|186742.6|187017.4|186927.4|187165.6|187075.6|186817.4|186727.4|958
1709910000000|2024-03-08 15:00:00|187006|186916|187048.6|186958.6|187086.2|186996.2|186921.6|186831.6|997
1709910300000|2024-03-08 15:05:00|187048.5|186958.5|187210.6|187120.6|187235.5|187145.5|187033.1|186943.1|892
1709910600000|2024-03-08 15:10:00|187211.2|187121.2|187435.5|187345.5|187435.5|187345.5|187205|187115|850
1709910900000|2024-03-08 15:15:00|187435.4|187345.4|187633|187543|187643.1|187553.1|187349.6|187259.6|884
1709911200000|2024-03-08 15:20:00|187633.1|187543.1|187465.5|187375.5|187634.4|187544.4|187418.6|187328.6|907
1709911500000|2024-03-08 15:25:00|187465.7|187375.7|187266.9|187176.9|187515.9|187425.9|187265|187175|915
1709911800000|2024-03-08 15:30:00|187264.3|187174.3|187086.5|186996.5|187297|187207|187066|186976|957
1709912100000|2024-03-08 15:35:00|187086.2|186996.2|186952.6|186862.6|187086.2|186996.2|186902.9|186812.9|956
1709912400000|2024-03-08 15:40:00|186949.5|186859.5|187089.9|186999.9|187165.2|187075.2|186948.3|186858.3|861
1709912700000|2024-03-08 15:45:00|187088.9|186998.9|187123.2|187033.2|187179.2|187089.2|187066|186976|754
1709913000000|2024-03-08 15:50:00|187123.6|187033.6|187121.5|187031.5|187143.4|187053.4|187049.1|186959.1|745
1709913300000|2024-03-08 15:55:00|187122.2|187032.2|186999.1|186909.1|187158.3|187068.3|186983.2|186893.2|778
1709913600000|2024-03-08 16:00:00|186998.7|186908.7|187210.4|187120.4|187226.4|187136.4|186989.3|186899.3|963
1709913900000|2024-03-08 16:05:00|187210.8|187120.8|187286.9|187196.9|187325.9|187235.9|187141.5|187051.5|934
1709914200000|2024-03-08 16:10:00|187286.6|187196.6|187316.6|187226.6|187351.3|187261.3|187277.9|187187.9|797
1709914500000|2024-03-08 16:15:00|187316.7|187226.7|187271.5|187181.5|187344.5|187254.5|187227.9|187137.9|918
1709914800000|2024-03-08 16:20:00|187273.6|187183.6|187411.5|187321.5|187417.4|187327.4|187233.7|187143.7|910
1709915100000|2024-03-08 16:25:00|187412.9|187322.9|187447.5|187317.5|187449.2|187343.5|187359.3|187269.3|771
1709915400000|2024-03-08 16:30:00|187445.1|187355.1|187299.6|187209.6|187484.5|187394.5|187292|187202|960
1709915700000|2024-03-08 16:35:00|187299.8|187209.8|187298.7|187208.7|187307|187217|187286.4|187196.4|803
1709916000000|2024-03-08 16:40:00|187297.4|187207.4|187365.2|187275.2|187383.5|187293.5|187287.8|187197.8|877
1709916300000|2024-03-08 16:45:00|187364.6|187274.6|187579.5|187489.5|187623.9|187533.9|187363|187273|879
1709916600000|2024-03-08 16:50:00|187579.6|187489.6|187474.5|187384.5|187599.5|187509.5|187410.6|187320.6|823
1709916900000|2024-03-08 16:55:00|187474.6|187384.6|187409.2|187319.2|187483.3|187393.3|187404.4|187314.4|802
1709917200000|2024-03-08 17:00:00|187412|187322|187307.3|187177.3|187419.3|187329.3|187294.8|187165.9|906
1709917500000|2024-03-08 17:05:00|187307.5|187177.5|187225.7|187135.7|187331.7|187201.7|187185.8|187091.2|930
1709917800000|2024-03-08 17:10:00|187226|187136|187078.6|186988.6|187276.6|187149.2|187075.8|186985.8|901
1709918100000|2024-03-08 17:15:00|187078.7|186988.7|187156.2|187026.2|187168.9|187039|187071.7|186981.7|933
1709918400000|2024-03-08 17:20:00|187156|187026|187162.2|187032.2|187187.5|187057.5|187154.6|187024.6|802
1709918700000|2024-03-08 17:25:00|187161.8|187031.8|187105.2|186975.2|187161.8|187031.8|187086|186975.2|890
1709919000000|2024-03-08 17:30:00|187105.8|186975.8|187101.5|187011.5|187128.8|187019.6|187083.6|186963.5|876
1709919300000|2024-03-08 17:35:00|187101.7|187011.7|187170.1|187080.1|187203.6|187083.3|187095.5|187005.5|827
1709919600000|2024-03-08 17:40:00|187169.9|187079.9|187429|187299|187452.1|187322.1|187167.3|187077.3|916
1709919900000|2024-03-08 17:45:00|187429.3|187299.3|187442.2|187352.2|187500.2|187410.2|187400.8|187270.8|896
1709920200000|2024-03-08 17:50:00|187439.9|187349.9|187495.7|187365.7|187518.9|187388.9|187428.8|187317.2|894
1709920500000|2024-03-08 17:55:00|187494.8|187364.8|187439.4|187309.4|187526.7|187396.7|187434.4|187304.4|897
1709920800000|2024-03-08 18:00:00|187439.1|187309.1|187579.6|187449.6|187583.6|187453.6|187433.5|187303.5|938
1709921100000|2024-03-08 18:05:00|187578.5|187448.5|187543.9|187413.9|187579|187449|187523.7|187393.7|974
1709921400000|2024-03-08 18:10:00|187542|187412|187729.3|187599.3|187742.5|187612.5|187542|187412|899
1709921700000|2024-03-08 18:15:00|187728.7|187598.7|187688.4|187558.4|187728.7|187598.7|187663.1|187533.1|953
1709922000000|2024-03-08 18:20:00|187688.2|187558.2|187581.9|187451.9|187692.2|187562.2|187548.3|187418.3|901
1709922300000|2024-03-08 18:25:00|187584.5|187454.5|187611.3|187481.3|187641.8|187511.8|187557.7|187427.7|894
1709922600000|2024-03-08 18:30:00|187614.1|187484.1|187461.5|187331.5|187633.9|187503.9|187455.5|187325.5|897
1709922900000|2024-03-08 18:35:00|187461.1|187331.1|187512.9|187382.9|187549.7|187419.7|187451.1|187321.1|878
1709923200000|2024-03-08 18:40:00|187513.3|187383.3|187516.8|187386.8|187559.2|187429.2|187496.7|187366.7|859
1709923500000|2024-03-08 18:45:00|187515.7|187385.7|187538.5|187408.5|187552.6|187422.6|187508.4|187378.4|775
1709923800000|2024-03-08 18:50:00|187542|187412|187526.8|187396.8|187553.4|187449.9|187493.5|187380.7|832
1709924100000|2024-03-08 18:55:00|187528.3|187398.3|187508.2|187418.2|187535.1|187425.5|187485.7|187395.7|664
1709924400000|2024-03-08 19:00:00|187508.6|187418.6|187526.2|187396.2|187543|187418.6|187430.7|187300.7|844
1709924700000|2024-03-08 19:05:00|187521.9|187391.9|187519.8|187389.8|187549.1|187419.1|187501.7|187371.7|726
1709925000000|2024-03-08 19:10:00|187521.4|187391.4|187480.9|187350.9|187541.5|187411.5|187472.1|187342.1|726
1709925300000|2024-03-08 19:15:00|187482|187352|187449.7|187319.7|187500.6|187370.6|187433.5|187303.5|668
1709925600000|2024-03-08 19:20:00|187451.2|187321.2|187382|187252|187452|187322|187364.7|187234.7|819
1709925900000|2024-03-08 19:25:00|187382.9|187252.9|187365.1|187235.1|187400|187270|187350.5|187220.5|791
1709926200000|2024-03-08 19:30:00|187366.2|187236.2|187347.9|187217.9|187368.4|187238.4|187332|187202|773
1709926500000|2024-03-08 19:35:00|187347.7|187217.7|187349.5|187219.5|187357.7|187227.7|187331.4|187201.4|722
1709926800000|2024-03-08 19:40:00|187350.6|187220.6|187345|187215|187369.1|187239.1|187333.4|187203.4|830
1709927100000|2024-03-08 19:45:00|187345.1|187215.1|187350.4|187220.4|187360.1|187230.1|187338.6|187208.6|735
1709927400000|2024-03-08 19:50:00|187350.3|187220.3|187365.6|187235.6|187366.6|187236.6|187335.1|187205.1|716
1709927700000|2024-03-08 19:55:00|187365.3|187235.3|187443.6|187313.6|187443.6|187313.6|187314.5|187184.5|830
1709928000000|2024-03-08 20:00:00|187442.3|187312.3|187446.6|187316.6|187459.2|187329.2|187390.7|187260.7|851
1709928300000|2024-03-08 20:05:00|187446.5|187316.5|187502.8|187372.8|187504.6|187374.6|187438.4|187308.4|771
1709928600000|2024-03-08 20:10:00|187503|187373|187512.8|187382.8|187543|187413|187497.1|187367.1|802
1709928900000|2024-03-08 20:15:00|187514.2|187384.2|187427.5|187297.5|187515.6|187385.6|187418.9|187288.9|723
1709929200000|2024-03-08 20:20:00|187427.8|187297.8|187429.2|187299.2|187437.5|187307.5|187415.7|187285.7|709
1709929500000|2024-03-08 20:25:00|187429.4|187299.4|187544.2|187414.2|187545|187415|187421.3|187291.3|753
1709929800000|2024-03-08 20:30:00|187543.9|187413.9|187529.3|187399.3|187554.9|187424.9|187520.6|187390.6|740
1709930100000|2024-03-08 20:35:00|187530|187400|187502.2|187372.2|187532.1|187402.1|187496.3|187366.3|625
1709930400000|2024-03-08 20:40:00|187502.4|187372.4|187501.7|187371.7|187506.3|187376.3|187490.9|187360.9|582
1709930700000|2024-03-08 20:45:00|187501|187371|187445.1|187315.1|187501.7|187371.7|187437.2|187307.2|759
1709931000000|2024-03-08 20:50:00|187441.8|187311.8|187464.8|187334.8|187467.6|187337.6|187429|187299|526
1709931300000|2024-03-08 20:55:00|187464.4|187334.4|187447.7|187317.7|187480.7|187350.7|187442.5|187312.5|482
1709931600000|2024-03-08 21:00:00|187447.4|187317.4|187414|187284|187450.4|187320.4|187398.6|187268.6|422
1709931900000|2024-03-08 21:05:00|187414.6|187284.6|187410.3|187280.3|187419.7|187289.7|187399.9|187269.9|176
1709932200000|2024-03-08 21:10:00|187410.5|187280.5|187416.9|187286.9|187419.4|187289.4|187405.7|187275.7|145
1709932500000|2024-03-08 21:15:00|187415.6|187285.6|187393.5|187263.5|187415.6|187285.6|187385.8|187255.8|144
1709932800000|2024-03-08 21:20:00|187398.1|187268.1|187397.4|187267.4|187403.8|187273.8|187360|187230|162
1709933100000|2024-03-08 21:25:00|187394.2|187264.2|187335.8|187205.8|187394.2|187264.2|187321.7|187162.2|436
1709933400000|2024-03-08 21:30:00|187376.5|187165.2|187377.7|187173.6|187390.4|187251.5|187320.5|187137.9|337
1709933700000|2024-03-08 21:35:00|187377.8|187173.4|187382.3|187170.7|187397.6|187247.6|187335|187157.1|170
1709934000000|2024-03-08 21:40:00|187386.2|187170.3|187391.2|187167.3|187420.1|187256.5|187363.8|187147.7|253
1709934300000|2024-03-08 21:45:00|187391.4|187156.9|187350.2|187220.2|187464.2|187234.7|187339|187111.8|410
1709934600000|2024-03-08 21:50:00|187350|187220|187350.6|187008.6|187459.8|187254.8|187258.6|186916.6|636
1709934900000|2024-03-08 21:55:00|187406.5|187064.5|187386.8|187044.8|187514.6|187172.6|187229.2|186887.2|267
1710104400000|2024-03-10 21:00:00|188275.3|187878.3|188171.8|187774.8|188275.3|187878.3|188128|187731|16
1710104700000|2024-03-10 21:05:00|188164|187767|188139.7|187742.7|188172.8|187775.8|188139.7|187742.7|8
1710105000000|2024-03-10 21:10:00|188155.7|187758.7|188171.1|187774.1|188185.7|187788.7|188142|187745|5
1710105300000|2024-03-10 21:15:00|188139.7|187742.7|188250|187853|188250.8|187853.8|188139.7|187742.7|7
1710105600000|2024-03-10 21:20:00|188249.8|187852.8|188228.1|187831.1|188250|187853|188207.6|187810.6|18
1710105900000|2024-03-10 21:25:00|188229.6|187832.6|188253.1|187856.1|188253.2|187856.2|188203.5|187806.5|107
1710106200000|2024-03-10 21:30:00|188253.3|187856.3|188361.2|187964.2|188365.5|187968.5|188229|187832|357
1710106500000|2024-03-10 21:35:00|188361.4|187964.4|188351.2|187954.2|188361.6|187964.6|188351.2|187954.2|95
1710106800000|2024-03-10 21:40:00|188341.8|187944.8|188341.4|187944.4|188368.6|187971.6|188327.8|187930.8|128
1710107100000|2024-03-10 21:45:00|188343.8|187946.8|188305|187963|188350.4|188006.7|188294|187939.5|118
1710107400000|2024-03-10 21:50:00|188305.1|187963.1|188318.8|187976.8|188321|187979|188225.3|187899.1|201
1710107700000|2024-03-10 21:55:00|188324.7|187982.7|188443.2|188123.6|188464.8|188176.7|188286.8|187950.9|283
1710108000000|2024-03-10 22:00:00|188440.7|188121.2|188498.9|188162.4|188536.7|188221.3|188378.4|188119.3|166
1710108300000|2024-03-10 22:05:00|188498.7|188162.7|188524.9|188182.9|188636.6|188294.6|188456.3|188162.4|290
1710108600000|2024-03-10 22:10:00|188524.8|188182.8|188488.6|188146.6|188559.7|188217.7|188436.9|188094.9|193
1710108900000|2024-03-10 22:15:00|188489|188147|188504.6|188162.6|188554.5|188212.5|188449.2|188107.2|167
1710109200000|2024-03-10 22:20:00|188503.8|188161.8|188500.3|188158.3|188540.5|188198.5|188453|188112.2|92
1710109500000|2024-03-10 22:25:00|188500.7|188158.7|188499.9|188157.9|188535.9|188193.9|188468.1|188126.1|60
1710109800000|2024-03-10 22:30:00|188500.8|188158.8|188492.2|188150.2|188535.5|188193.5|188470.5|188128.5|68
1710110100000|2024-03-10 22:35:00|188492.3|188150.3|188482.1|188140.1|188523.4|188181.4|188471.2|188129.2|81
1710110400000|2024-03-10 22:40:00|188481.9|188139.9|188285.8|188011.5|188500.2|188158.2|188285.8|188006.9|153
1710110700000|2024-03-10 22:45:00|188283.5|188012|188193.7|188063.7|188290|188088.8|188193.3|188000.3|307
1710111000000|2024-03-10 22:50:00|188189.3|188059.3|188303.9|188032.1|188304.1|188088.1|188188.5|188017.6|142
1710111300000|2024-03-10 22:55:00|188282.3|188040.3|188227.6|188097.6|188302.3|188098.3|188210.3|188031.2|135
1710111600000|2024-03-10 23:00:00|188228.6|188098.6|188219.2|188089.2|188277.4|188102.7|188214|188055.9|248
1710111900000|2024-03-10 23:05:00|188219.4|188089.4|188237.3|188107.3|188239.8|188109.8|188212.5|188082.5|154
1710112200000|2024-03-10 23:10:00|188237.2|188107.2|188265.3|188064.6|188265.3|188111.7|188222.9|188062|173
1710112500000|2024-03-10 23:15:00|188265.1|188064.5|188216.1|188086.1|188268.6|188111.3|188202.5|188053.8|213
1710112800000|2024-03-10 23:20:00|188215.9|188085.9|188204.7|188074.7|188234.6|188096.7|188163.2|188033.2|304
1710113100000|2024-03-10 23:25:00|188205.3|188075.3|188176.4|188046.4|188212.6|188082.6|188136.9|188006.9|349
1710113400000|2024-03-10 23:30:00|188176.8|188046.8|188116|187986|188200.9|188054.4|188096.3|187964.1|605
1710113700000|2024-03-10 23:35:00|188116.3|187986.3|188102.7|187972.7|188170.8|188019.1|188085.5|187955.5|417
1710114000000|2024-03-10 23:40:00|188103.5|187973.5|188138.4|188008.4|188144.9|188014.9|188081.3|187951.3|341
1710114300000|2024-03-10 23:45:00|188138.3|188008.3|188146.5|188016.5|188166.1|188036.1|188116.6|187986.6|392
1710114600000|2024-03-10 23:50:00|188146.6|188016.6|188116.9|187986.9|188195.8|188065.8|188115.4|187985.4|385
1710114900000|2024-03-10 23:55:00|188117.1|187987.1|188126.9|187996.9|188137.1|188007.1|188113.5|187983.5|345
1710115200000|2024-03-11 00:00:00|188126.8|187996.8|188037.7|187907.7|188149.9|188019.9|188027.9|187897.9|520
1710115500000|2024-03-11 00:05:00|188037.8|187907.8|188047.3|187840.7|188067.6|187934|188032.1|187839.1|350
1710115800000|2024-03-11 00:10:00|188047.7|187840.6|187958.2|187828.2|188069.6|187893.8|187938.9|187775.3|352
1710116100000|2024-03-11 00:15:00|187958.5|187828.5|187953.3|187823.3|187996.6|187832.4|187887|187757|478
1710116400000|2024-03-11 00:20:00|187952.8|187822.8|187906|187776|187980.1|187827|187904.2|187768|411
1710116700000|2024-03-11 00:25:00|187905.7|187775.7|187778|187648|187906.1|187776.1|187756.1|187626.1|361
1710117000000|2024-03-11 00:30:00|187778.1|187648.1|187832.4|187702.4|187835.2|187705.2|187749.8|187619.8|418
1710117300000|2024-03-11 00:35:00|187832.3|187702.3|187842.3|187712.3|187845|187715|187820.1|187690.1|350
1710117600000|2024-03-11 00:40:00|187841.8|187711.8|187827.4|187697.4|187842.4|187712.4|187809.1|187679.1|531
1710117900000|2024-03-11 00:45:00|187826.5|187696.5|187699.4|187569.4|187827.5|187697.5|187682|187552|549
1710118200000|2024-03-11 00:50:00|187697.8|187567.8|187712.5|187582.5|187713.9|187583.9|187666.2|187536.2|603
1710118500000|2024-03-11 00:55:00|187712.2|187582.2|187804|187674|187824|187694|187675.9|187545.9|549
1710118800000|2024-03-11 01:00:00|187805.1|187675.1|187693.9|187563.9|187805.1|187675.1|187662.5|187532.5|528
1710119100000|2024-03-11 01:05:00|187693.8|187563.8|187666|187536|187708.5|187578.5|187655.5|187525.5|488
1710119400000|2024-03-11 01:10:00|187669|187539|187663.7|187533.7|187671.3|187541.3|187619.2|187489.2|471
1710119700000|2024-03-11 01:15:00|187663.3|187533.3|187737.2|187607.2|187786.4|187656.4|187639.4|187509.4|476
1710120000000|2024-03-11 01:20:00|187736.7|187606.7|187774.8|187644.8|187778.7|187648.7|187707.1|187577.1|435
1710120300000|2024-03-11 01:25:00|187774.7|187644.7|187785.7|187655.7|187806|187676|187773.1|187643.1|545
1710120600000|2024-03-11 01:30:00|187785.4|187655.4|187696.5|187566.5|187785.6|187655.6|187669.7|187539.7|594
1710120900000|2024-03-11 01:35:00|187696.4|187566.4|187714.5|187584.5|187721.1|187591.1|187651.6|187521.6|461
1710121200000|2024-03-11 01:40:00|187714.7|187584.7|187723.5|187593.5|187723.9|187593.9|187673.8|187543.8|391
1710121500000|2024-03-11 01:45:00|187722.1|187592.1|187754.5|187624.5|187755.5|187625.5|187703.7|187573.7|479
1710121800000|2024-03-11 01:50:00|187753.4|187623.4|187965.4|187835.4|187972.4|187842.4|187753.1|187623.1|759
1710122100000|2024-03-11 01:55:00|187964.4|187834.4|187955.7|187825.7|187970.9|187840.9|187939|187809|776
1710122400000|2024-03-11 02:00:00|187955.6|187825.6|188055.2|187925.2|188103.1|187973.1|187955.6|187825.6|782
1710122700000|2024-03-11 02:05:00|188053.9|187923.9|188028.7|187898.7|188138.5|188008.5|188018.5|187888.5|688
1710123000000|2024-03-11 02:10:00|188029.3|187899.3|188057.9|187927.9|188078.7|187948.7|188021.6|187891.6|651
1710123300000|2024-03-11 02:15:00|188063.4|187933.4|188007.2|187877.2|188063.4|187933.4|187993.4|187863.4|409
1710123600000|2024-03-11 02:20:00|188007.1|187877.1|187966.9|187836.9|188009.5|187879.5|187965|187835|385
1710123900000|2024-03-11 02:25:00|187968|187838|187968.9|187838.9|187973|187843|187963.6|187833.6|301
1710124200000|2024-03-11 02:30:00|187969.7|187839.7|187972|187842|187973.9|187843.9|187965.3|187835.3|315
1710124500000|2024-03-11 02:35:00|187971.8|187841.8|188019.8|187889.8|188026.6|187896.6|187968.8|187838.8|310
1710124800000|2024-03-11 02:40:00|188019.7|187889.7|187984.3|187854.3|188021.6|187891.6|187975.2|187845.2|288
1710125100000|2024-03-11 02:45:00|187981.6|187851.6|188009.2|187879.2|188015.9|187885.9|187974.3|187844.3|222
1710125400000|2024-03-11 02:50:00|188009.4|187879.4|188000.2|187870.2|188013.7|187883.7|187995.8|187865.8|478
1710125700000|2024-03-11 02:55:00|188000.6|187870.6|188023.4|187893.4|188026.4|187896.4|187976.5|187846.5|427
1710126000000|2024-03-11 03:00:00|188022.1|187892.1|188011.3|187881.3|188025.8|187895.8|188000.4|187870.4|330
1710126300000|2024-03-11 03:05:00|188011.5|187881.5|188009.4|187879.4|188014.4|187884.4|187990.7|187860.7|350
1710126600000|2024-03-11 03:10:00|188009.3|187879.3|188002.4|187872.4|188014|187884|187996|187866|323
1710126900000|2024-03-11 03:15:00|188002.1|187872.1|187959.9|187829.9|188002.1|187872.1|187950|187820|249
1710127200000|2024-03-11 03:20:00|187961.5|187831.5|187965.8|187835.8|187969.9|187839.9|187949.4|187819.4|369
1710127500000|2024-03-11 03:25:00|187965.9|187835.9|187943.6|187813.6|187967.7|187837.7|187926.1|187796.1|250
1710127800000|2024-03-11 03:30:00|187942.6|187812.6|187954|187824|187957.4|187827.4|187908.1|187778.1|398
1710128100000|2024-03-11 03:35:00|187954.2|187824.2|187972.1|187842.1|187980.5|187850.5|187952.7|187822.7|365
1710128400000|2024-03-11 03:40:00|187972.3|187842.3|187902.2|187772.2|187977.8|187847.8|187902.2|187772.2|428
1710128700000|2024-03-11 03:45:00|187902.5|187772.5|187901.7|187771.7|187907.5|187777.5|187898.7|187768.7|167
1710129000000|2024-03-11 03:50:00|187905.7|187775.7|187899.1|187769.1|187908.5|187778.5|187897.4|187767.4|142
1710129300000|2024-03-11 03:55:00|187899.2|187769.2|187966.7|187836.7|187977.3|187847.3|187899.2|187769.2|272
1710129600000|2024-03-11 04:00:00|187959.4|187829.4|187959.6|187829.6|187962.2|187832.2|187938.9|187808.9|354
1710129900000|2024-03-11 04:05:00|187959.7|187829.7|187953.3|187823.3|187967.2|187837.2|187949.1|187819.1|260
1710130200000|2024-03-11 04:10:00|187953.5|187823.5|187957.2|187827.2|187960.1|187830.1|187944|187814|311
1710130500000|2024-03-11 04:15:00|187952.5|187822.5|187922.1|187792.1|187960.1|187830.1|187914.6|187784.6|215
1710130800000|2024-03-11 04:20:00|187921.9|187791.9|187931.2|187801.2|187938.4|187808.4|187916.6|187786.6|185
1710131100000|2024-03-11 04:25:00|187931.1|187801.1|187932.6|187802.6|187934.4|187804.4|187924.3|187794.3|203
1710131400000|2024-03-11 04:30:00|187932.7|187802.7|187957.7|187827.7|187957.7|187827.7|187924.5|187794.5|274
1710131700000|2024-03-11 04:35:00|187955.7|187825.7|187942.5|187812.5|187955.9|187825.9|187939.9|187809.9|141
1710132000000|2024-03-11 04:40:00|187939.8|187809.8|187944|187814|187951|187821|187939.4|187809.4|135
1710132300000|2024-03-11 04:45:00|187944.2|187814.2|187952.6|187822.6|187963.1|187833.1|187937.6|187807.6|302
1710132600000|2024-03-11 04:50:00|187952.4|187822.4|187945.2|187815.2|187957.4|187827.4|187936.4|187806.4|257
1710132900000|2024-03-11 04:55:00|187942.3|187812.3|187943.9|187813.9|187950.4|187820.4|187934.7|187804.7|173
1710133200000|2024-03-11 05:00:00|187944.9|187814.9|187751.1|187621.1|187947.4|187817.4|187729.2|187599.2|486
1710133500000|2024-03-11 05:05:00|187750.7|187620.7|187815|187685|187851|187721|187748.7|187618.7|422
1710133800000|2024-03-11 05:10:00|187814.9|187684.9|187808.1|187678.1|187819.1|187689.1|187777.6|187647.6|305
1710134100000|2024-03-11 05:15:00|187803.5|187673.5|187693.3|187563.3|187853.9|187723.9|187685.8|187555.8|366
1710134400000|2024-03-11 05:20:00|187693.8|187563.8|187695.4|187565.4|187708.1|187578.1|187665.8|187535.8|322
1710134700000|2024-03-11 05:25:00|187695.6|187565.6|187695.9|187565.9|187706.6|187576.6|187685.5|187555.5|288
1710135000000|2024-03-11 05:30:00|187696|187566|187753.9|187623.9|187763.3|187633.3|187692.3|187562.3|274
1710135300000|2024-03-11 05:35:00|187754.5|187624.5|187710.8|187580.8|187762|187632|187688.7|187558.7|352
1710135600000|2024-03-11 05:40:00|187709.9|187579.9|187726.7|187596.7|187729.3|187599.3|187702.9|187572.9|269
1710135900000|2024-03-11 05:45:00|187727|187597|187797.1|187667.1|187797.5|187667.5|187677.4|187547.4|253
1710136200000|2024-03-11 05:50:00|187802.8|187672.8|187823|187693|187856.1|187726.1|187802.8|187672.8|366
1710136500000|2024-03-11 05:55:00|187822.1|187692.1|187818.8|187688.8|187840.8|187710.8|187802.7|187672.7|567
1710136800000|2024-03-11 06:00:00|187819.1|187689.1|187701.8|187571.8|187843.2|187713.2|187697.7|187567.7|511
1710137100000|2024-03-11 06:05:00|187703.1|187573.1|187784.5|187654.5|187799.5|187669.5|187669.7|187539.7|502
1710137400000|2024-03-11 06:10:00|187783.8|187653.8|187793.8|187663.8|187805.9|187675.9|187759.3|187629.3|621
1710137700000|2024-03-11 06:15:00|187795.2|187665.2|187882|187752|187889.6|187759.6|187784.1|187654.1|775
1710138000000|2024-03-11 06:20:00|187884.3|187754.3|187984.6|187854.6|187984.6|187854.6|187847.6|187717.6|496
1710138300000|2024-03-11 06:25:00|187983.4|187853.4|187892.3|187762.3|187985.2|187855.2|187858.8|187728.8|475
1710138600000|2024-03-11 06:30:00|187890.4|187760.4|187850.2|187720.2|187904|187774|187838.3|187708.3|514
1710138900000|2024-03-11 06:35:00|187850.1|187720.1|187815.5|187685.5|187870.8|187740.8|187813.9|187683.9|764
1710139200000|2024-03-11 06:40:00|187815.7|187685.7|187812.5|187682.5|187820|187690|187807.5|187677.5|459
1710139500000|2024-03-11 06:45:00|187812.7|187682.7|187780.7|187650.7|187819.9|187689.9|187779.9|187649.9|535
1710139800000|2024-03-11 06:50:00|187782.6|187652.6|187693.4|187563.4|187794.3|187664.3|187647.7|187517.7|829
1710140100000|2024-03-11 06:55:00|187693.7|187563.7|187569.5|187439.5|187705|187575|187549.1|187419.1|718
1710140400000|2024-03-11 07:00:00|187563.9|187433.9|187326.4|187236.4|187563.9|187433.9|187288|187158|924
1710140700000|2024-03-11 07:05:00|187326.3|187236.3|187324.9|187194.9|187391.7|187261.7|187308|187183|726
1710141000000|2024-03-11 07:10:00|187324.7|187194.7|187370.6|187240.6|187382.4|187252.4|187227|187097|775
1710141300000|2024-03-11 07:15:00|187369.8|187239.8|187544|187414|187619|187529|187369.8|187239.8|731
1710141600000|2024-03-11 07:20:00|187544.2|187414.2|187464.5|187374.5|187614.5|187492.5|187462.4|187372.4|741
1710141900000|2024-03-11 07:25:00|187464.3|187374.3|187408.9|187278.9|187477.2|187376.3|187371.3|187241.3|771
1710142200000|2024-03-11 07:30:00|187408.5|187278.5|187370.3|187280.3|187525|187435|187338.4|187248.4|745
1710142500000|2024-03-11 07:35:00|187369.7|187279.7|187426.8|187336.8|187522.5|187432.5|187364.5|187274.5|773
1710142800000|2024-03-11 07:40:00|187427.2|187337.2|187383.7|187293.7|187537.3|187447.3|187368|187278|699
1710143100000|2024-03-11 07:45:00|187383.9|187293.9|187378.6|187288.6|187491|187401|187377|187287|762
1710143400000|2024-03-11 07:50:00|187378.8|187288.8|187314.6|187224.6|187492|187362|187292.2|187198.2|692
1710143700000|2024-03-11 07:55:00|187314.7|187224.7|187280.2|187190.2|187315.7|187225.7|187259.8|187169.8|549
1710144000000|2024-03-11 08:00:00|187281.9|187191.9|187214.7|187124.7|187281.9|187191.9|187163.9|187073.9|742
1710144300000|2024-03-11 08:05:00|187211.1|187121.1|187138.2|187048.2|187226.4|187136.4|187107|187017|738
1710144600000|2024-03-11 08:10:00|187137.7|187047.7|187132|187042|187170.8|187080.8|187094.1|187004.1|717
1710144900000|2024-03-11 08:15:00|187131.3|187041.3|187031.9|186941.9|187134.9|187044.9|187008.5|186918.5|772
1710145200000|2024-03-11 08:20:00|187031.8|186941.8|187080.7|186990.7|187091.5|187001.5|187004.1|186914.1|673
1710145500000|2024-03-11 08:25:00|187080.5|186990.5|187146.6|187056.6|187234.2|187144.2|187077.9|186987.9|689
1710145800000|2024-03-11 08:30:00|187147.5|187057.5|187093.2|187003.2|187208.5|187118.5|187091.8|187001.8|732
1710146100000|2024-03-11 08:35:00|187093|187003|187016.3|186926.3|187093|187003|187000.1|186910.1|599
1710146400000|2024-03-11 08:40:00|187013.8|186923.8|187029.9|186939.9|187071.6|186981.6|187012.4|186922.4|669
1710146700000|2024-03-11 08:45:00|187030|186940|186961.1|186871.1|187070.3|186980.3|186924.3|186834.3|789
1710147000000|2024-03-11 08:50:00|186961.4|186871.4|186970.3|186880.3|187037.8|186947.8|186960.2|186870.2|653
1710147300000|2024-03-11 08:55:00|186969.9|186879.9|187015|186925|187031.5|186941.5|186934|186844|556
1710147600000|2024-03-11 09:00:00|187015.6|186925.6|186980.6|186890.6|187018.4|186928.4|186962.6|186872.6|709
1710147900000|2024-03-11 09:05:00|186979.1|186889.1|186880.7|186790.7|186984.4|186894.4|186847.1|186757.1|724
1710148200000|2024-03-11 09:10:00|186879.7|186789.7|186972.2|186882.2|186987.3|186897.3|186878.1|186788.1|655
1710148500000|2024-03-11 09:15:00|186972.1|186882.1|187085.6|186995.6|187088.7|186998.7|186972.1|186882.1|669
1710148800000|2024-03-11 09:20:00|187085.5|186995.5|187048.6|186918.6|187089.5|186999.5|187023.4|186907.6|598
1710149100000|2024-03-11 09:25:00|187051.2|186921.2|186973|186883|187053.5|186923.5|186956.8|186866.8|625
1710149400000|2024-03-11 09:30:00|186972.9|186882.9|186974.4|186884.4|186989.9|186899.9|186970.5|186880.5|627
1710149700000|2024-03-11 09:35:00|186974.8|186884.8|186965.3|186875.3|186983.1|186893.1|186898.9|186808.9|699
1710150000000|2024-03-11 09:40:00|186964.5|186874.5|186883.8|186793.8|186980.9|186890.9|186865.4|186775.4|635
1710150300000|2024-03-11 09:45:00|186880.9|186790.9|186816.6|186726.6|186884.7|186794.7|186804|186714|606
1710150600000|2024-03-11 09:50:00|186816.5|186726.5|186770.6|186680.6|186816.6|186726.6|186746.3|186656.3|719
1710150900000|2024-03-11 09:55:00|186772.2|186682.2|186890.1|186800.1|186949.4|186859.4|186771.7|186681.7|763
1710151200000|2024-03-11 10:00:00|186890.7|186800.7|186898|186808|187010.3|186920.3|186860.7|186770.7|781
1710151500000|2024-03-11 10:05:00|186897.8|186807.8|186891.7|186801.7|186905.7|186815.7|186851.4|186761.4|632
1710151800000|2024-03-11 10:10:00|186890.6|186800.6|186880.1|186790.1|186900|186810|186855.1|186765.1|621
1710152100000|2024-03-11 10:15:00|186880.5|186790.5|186658.1|186568.1|186884.7|186794.7|186653.6|186563.6|735
1710152400000|2024-03-11 10:20:00|186658.4|186568.4|186866.5|186776.5|186869.8|186779.8|186610|186520|725
1710152700000|2024-03-11 10:25:00|186866.3|186776.3|186874.8|186784.8|186875.8|186785.8|186740.5|186650.5|618
1710153000000|2024-03-11 10:30:00|186873.9|186783.9|187073.3|186983.3|187095.6|187005.6|186870.6|186780.6|624
1710153300000|2024-03-11 10:35:00|187072.7|186982.7|187131.1|187041.1|187143.8|187053.8|187048.8|186958.8|567
1710153600000|2024-03-11 10:40:00|187130.9|187040.9|187222.8|187132.8|187222.8|187132.8|187123.4|187033.4|589
1710153900000|2024-03-11 10:45:00|187221.4|187131.4|187100.7|187010.7|187225.1|187135.1|187081.9|186991.9|513
1710154200000|2024-03-11 10:50:00|187098.1|187008.1|187094.3|187004.3|187124.5|187034.5|187030.5|186940.5|644
1710154500000|2024-03-11 10:55:00|187094.4|187004.4|187094.8|187004.8|187118.7|187028.7|187061.8|186971.8|588
1710154800000|2024-03-11 11:00:00|187094.7|187004.7|187101.6|187011.6|187116|187026|187091|187001|624
1710155100000|2024-03-11 11:05:00|187101.5|187011.5|187323.5|187233.5|187364.6|187274.6|187101.4|187011.4|668
1710155400000|2024-03-11 11:10:00|187323.4|187233.4|187150.5|187060.5|187328|187238|187150.3|187060.3|630
1710155700000|2024-03-11 11:15:00|187150.6|187060.6|187208.5|187118.5|187238.3|187148.3|187146.9|187056.9|535
1710156000000|2024-03-11 11:20:00|187208.3|187118.3|187226.2|187136.2|187261.4|187171.4|187204.1|187114.1|486
1710156300000|2024-03-11 11:25:00|187226|187136|187173.3|187083.3|187229.7|187139.7|187164.4|187074.4|546
1710156600000|2024-03-11 11:30:00|187172.8|187082.8|187085.1|186995.1|187183.5|187093.5|187061.8|186971.8|509
1710156900000|2024-03-11 11:35:00|187084.8|186994.8|187088.7|186998.7|187094|187004|187061.9|186971.9|642
1710157200000|2024-03-11 11:40:00|187089.1|186999.1|187106.8|187016.8|187108.5|187018.5|187017.2|186927.2|533
1710157500000|2024-03-11 11:45:00|187107.6|187017.6|187164.6|187074.6|187197|187107|187102.5|187012.5|515
1710157800000|2024-03-11 11:50:00|187164.9|187074.9|187113.6|187023.6|187177.6|187087.6|187110.6|187020.6|465
1710158100000|2024-03-11 11:55:00|187111.2|187021.2|187024.2|186934.2|187114.1|187024.1|187003.3|186913.3|741
1710158400000|2024-03-11 12:00:00|187023.1|186933.1|186956.6|186866.6|187023.1|186933.1|186946.9|186856.9|655
1710158700000|2024-03-11 12:05:00|186956.8|186866.8|187058.6|186968.6|187064.9|186974.9|186945.7|186855.7|639
1710159000000|2024-03-11 12:10:00|187059.3|186969.3|187123.5|187033.5|187136.6|187046.6|187059.3|186969.3|628
1710159300000|2024-03-11 12:15:00|187121.8|187031.8|187093|187003|187144|187054|187071.3|186981.3|647
1710159600000|2024-03-11 12:20:00|187091.7|187001.7|187086.1|186996.1|187182.3|187092.3|187059.9|186969.9|767
1710159900000|2024-03-11 12:25:00|187086.8|186996.8|187101.3|187011.3|187139|187049|187082.6|186992.6|701
1710160200000|2024-03-11 12:30:00|187101.4|187011.4|187086.8|186996.8|187140.1|187050.1|187081.3|186991.3|643
1710160500000|2024-03-11 12:35:00|187085.1|186995.1|187137.5|187047.5|187155.5|187065.5|187080.2|186990.2|783
1710160800000|2024-03-11 12:40:00|187137.8|187047.8|187100.8|187010.8|187180.5|187090.5|187080.6|186990.6|796
1710161100000|2024-03-11 12:45:00|187101.9|187011.9|186968.7|186878.7|187102.6|187012.6|186962|186872|726
1710161400000|2024-03-11 12:50:00|186969.6|186879.6|186899.5|186809.5|187045.9|186955.9|186888.1|186798.1|806
1710161700000|2024-03-11 12:55:00|186899.6|186809.6|187117.5|187027.5|187117.5|187027.5|186889|186799|801
1710162000000|2024-03-11 13:00:00|187116.3|187026.3|186945.5|186855.5|187119.6|187029.6|186941.7|186851.7|784
1710162300000|2024-03-11 13:05:00|186945.4|186855.4|187003|186913|187006.4|186916.4|186882|186792|648
1710162600000|2024-03-11 13:10:00|187004.3|186914.3|186894.7|186804.7|187021.6|186931.6|186845.5|186755.5|774
1710162900000|2024-03-11 13:15:00|186895.1|186805.1|186904.5|186774.5|186912.7|186822.7|186862.4|186772.4|678
1710163200000|2024-03-11 13:20:00|186900.9|186770.9|186811.1|186721.1|186957|186842.7|186789.2|186699.2|715
1710163500000|2024-03-11 13:25:00|186810.9|186720.9|186863.7|186773.7|186869|186779|186790.2|186700.2|694
1710163800000|2024-03-11 13:30:00|186862.6|186772.6|186969.2|186879.2|186971.9|186881.9|186800.8|186710.8|775
1710164100000|2024-03-11 13:35:00|186968.5|186878.5|186819.6|186729.6|186977.8|186887.8|186806.3|186716.3|904
1710164400000|2024-03-11 13:40:00|186819.4|186729.4|186802.8|186712.8|186823.2|186733.2|186752.6|186662.6|734
1710164700000|2024-03-11 13:45:00|186802.4|186712.4|186859.6|186769.6|186873|186783|186790.6|186700.6|755
1710165000000|2024-03-11 13:50:00|186860.1|186770.1|186807.3|186717.3|186888.7|186798.7|186727.9|186616.2|771
1710165300000|2024-03-11 13:55:00|186806.5|186716.5|186719.6|186629.6|186826.4|186736.4|186719.6|186629.6|780
1710165600000|2024-03-11 14:00:00|186710.3|186620.3|186713.3|186623.3|186793.8|186703.8|186687.1|186597.1|815
1710165900000|2024-03-11 14:05:00|186712.6|186622.6|186713.8|186623.8|186784.6|186694.6|186680.2|186590.2|688
1710166200000|2024-03-11 14:10:00|186714.1|186624.1|186743.1|186653.1|186805.6|186715.6|186697.5|186607.5|785
1710166500000|2024-03-11 14:15:00|186742.5|186652.5|186651.3|186561.3|186743.8|186653.8|186634.4|186544.4|789
1710166800000|2024-03-11 14:20:00|186651.5|186561.5|186549.4|186419.4|186651.5|186561.5|186518.7|186408.2|770
1710167100000|2024-03-11 14:25:00|186549.2|186419.2|186523.1|186433.1|186633.6|186503.6|186516|186415|820
1710167400000|2024-03-11 14:30:00|186522.8|186432.8|186364.3|186274.3|186524.2|186434.2|186363.8|186273.8|819
1710167700000|2024-03-11 14:35:00|186367.9|186277.9|186445.8|186355.8|186470.4|186380.4|186366.2|186276.2|762
1710168000000|2024-03-11 14:40:00|186445.9|186355.9|186495.7|186405.7|186528.5|186438.5|186369.5|186256.1|785
1710168300000|2024-03-11 14:45:00|186495.8|186405.8|186489.9|186399.9|186591.7|186501.7|186466.7|186376.7|839
1710168600000|2024-03-11 14:50:00|186489.2|186399.2|186607.2|186517.2|186736.8|186646.8|186467.3|186377.3|860
1710168900000|2024-03-11 14:55:00|186607|186517|186713.7|186623.7|186798.6|186708.6|186601.2|186511.2|923
1710169200000|2024-03-11 15:00:00|186712.1|186622.1|186609.1|186519.1|186746.2|186656.2|186602.7|186512.7|832
1710169500000|2024-03-11 15:05:00|186609.3|186519.3|186768.5|186678.5|186841.2|186751.2|186609.3|186519.3|800
1710169800000|2024-03-11 15:10:00|186768.2|186678.2|186814.4|186724.4|186829|186739|186742.9|186652.9|814
1710170100000|2024-03-11 15:15:00|186814.2|186724.2|186761.6|186671.6|186815.3|186725.3|186671.1|186581.1|797
1710170400000|2024-03-11 15:20:00|186763.3|186673.3|186789.3|186699.3|186800.1|186710.1|186733.3|186643.3|752
1710170700000|2024-03-11 15:25:00|186789.8|186699.8|186814.9|186724.9|186869.7|186779.7|186743.9|186653.9|779
1710171000000|2024-03-11 15:30:00|186816.8|186726.8|186727|186637|186849.6|186759.6|186721|186631|820
1710171300000|2024-03-11 15:35:00|186726.8|186636.8|186745.1|186655.1|186778.4|186688.4|186700.4|186610.4|838
1710171600000|2024-03-11 15:40:00|186746.3|186656.3|186867.4|186777.4|186869.6|186779.6|186659.1|186569.1|762
1710171900000|2024-03-11 15:45:00|186866.8|186776.8|186633.7|186503.7|186879.7|186789.7|186599.1|186469.1|863
1710172200000|2024-03-11 15:50:00|186633.9|186503.9|186512.2|186422.2|186635|186522|186503.5|186413.5|813
1710172500000|2024-03-11 15:55:00|186512.7|186422.7|186553.8|186463.8|186561.9|186471.9|186439.7|186349.7|892
1710172800000|2024-03-11 16:00:00|186553.2|186463.2|186715|186625|186755.2|186665.2|186478.7|186388.7|890
1710173100000|2024-03-11 16:05:00|186714.9|186624.9|186680.1|186590.1|186742.4|186652.4|186669.5|186579.5|693
1710173400000|2024-03-11 16:10:00|186680.4|186590.4|186567|186477|186680.4|186590.4|186566.5|186476.5|821
1710173700000|2024-03-11 16:15:00|186567.1|186477.1|186648.1|186558.1|186650.9|186560.9|186555.4|186465.4|643
1710174000000|2024-03-11 16:20:00|186648|186558|186637.2|186547.2|186673.9|186583.9|186618.6|186528.6|629
1710174300000|2024-03-11 16:25:00|186637.1|186547.1|186626.1|186536.1|186643.8|186553.8|186593.3|186503.3|619
1710174600000|2024-03-11 16:30:00|186625.7|186535.7|186517.6|186427.6|186649.2|186559.2|186488.7|186398.7|859
1710174900000|2024-03-11 16:35:00|186516.2|186426.2|186449.5|186359.5|186519.1|186429.1|186440.4|186350.4|872
1710175200000|2024-03-11 16:40:00|186449.1|186359.1|186545|186455|186570.3|186480.3|186437.9|186347.9|760
1710175500000|2024-03-11 16:45:00|186547.3|186457.3|186630.7|186540.7|186653|186563|186534.9|186444.9|723
1710175800000|2024-03-11 16:50:00|186630.6|186540.6|186640.6|186550.6|186691|186601|186627.3|186537.3|803
1710176100000|2024-03-11 16:55:00|186641.3|186551.3|186673.8|186583.8|186688.7|186598.7|186639.1|186549.1|633
1710176400000|2024-03-11 17:00:00|186670.9|186580.9|186543|186453|186673.5|186583.5|186514.4|186424.4|908
1710176700000|2024-03-11 17:05:00|186544.1|186454.1|186713.2|186583.2|186722.9|186632.9|186518|186428|867
1710177000000|2024-03-11 17:10:00|186711|186581|186696.8|186566.8|186734.4|186644.4|186657.4|186566.1|888
1710177300000|2024-03-11 17:15:00|186698.7|186568.7|186658.4|186568.4|186708.7|186618.7|186601.9|186511.9|711
1710177600000|2024-03-11 17:20:00|186659.2|186569.2|186721.5|186631.5|186739.8|186639.7|186637.6|186507.6|719
1710177900000|2024-03-11 17:25:00|186719.1|186629.1|186697.6|186567.6|186726.8|186636.8|186668|186542.2|774
1710178200000|2024-03-11 17:30:00|186697.2|186567.2|186719.2|186589.2|186745.4|186615.4|186686.7|186556.7|858
1710178500000|2024-03-11 17:35:00|186717.5|186587.5|186720.7|186630.7|186753.3|186646|186697.4|186572.7|893
1710178800000|2024-03-11 17:40:00|186720.8|186630.8|186719.6|186629.6|186740.6|186633.6|186696.7|186577.6|916
1710179100000|2024-03-11 17:45:00|186720|186630|186732.7|186602.7|186748.7|186630.8|186707.5|186591.1|775
1710179400000|2024-03-11 17:50:00|186732.8|186602.8|186771.4|186681.4|186773.9|186683.9|186716.9|186586.9|822
1710179700000|2024-03-11 17:55:00|186772.4|186682.4|186804.8|186714.8|186818|186728|186729.9|186639.9|811
1710180000000|2024-03-11 18:00:00|186804.5|186714.5|186812.6|186722.6|186849.9|186759.9|186804.5|186689.5|798
1710180300000|2024-03-11 18:05:00|186812.5|186722.5|186868.1|186738.1|186931.6|186841.6|186812.4|186719.6|848
1710180600000|2024-03-11 18:10:00|186868|186738|186870.1|186740.1|186898.8|186768.8|186853.6|186723.6|883
1710180900000|2024-03-11 18:15:00|186869.3|186739.3|186893.3|186763.3|186908.9|186778.9|186820.6|186690.6|848
1710181200000|2024-03-11 18:20:00|186893.4|186763.4|186856.9|186726.9|186896.9|186766.9|186850.6|186720.6|826
1710181500000|2024-03-11 18:25:00|186857|186727|186919.8|186789.8|186920.6|186790.6|186855.1|186725.1|870
1710181800000|2024-03-11 18:30:00|186919.9|186789.9|186880.7|186790.7|186925|186807.5|186862.2|186772.2|614
1710182100000|2024-03-11 18:35:00|186879.3|186789.3|186920.3|186790.3|186942.1|186812.1|186878.2|186779.9|873
1710182400000|2024-03-11 18:40:00|186920.5|186790.5|186928.6|186798.6|186952|186822|186907.6|186777.6|859
1710182700000|2024-03-11 18:45:00|186928.9|186798.9|186843|186753|186935.8|186805.8|186842.3|186752.3|728
1710183000000|2024-03-11 18:50:00|186842.8|186752.8|186895.4|186765.4|186916.5|186786.5|186839|186749|654
1710183300000|2024-03-11 18:55:00|186895.9|186765.9|186868.6|186738.6|186927.4|186797.4|186863.7|186733.7|784
1710183600000|2024-03-11 19:00:00|186867.8|186737.8|186838.5|186708.5|186868.4|186738.4|186803.2|186673.2|721
1710183900000|2024-03-11 19:05:00|186838.6|186708.6|186859.5|186729.5|186864.7|186734.7|186825.4|186695.4|684
1710184200000|2024-03-11 19:10:00|186859.9|186729.9|186847.7|186717.7|186863.1|186733.1|186842.4|186712.4|709
1710184500000|2024-03-11 19:15:00|186847.9|186717.9|186855.2|186725.2|186860.4|186730.4|186840.4|186710.4|672
1710184800000|2024-03-11 19:20:00|186855|186725|186842.4|186712.4|186856.7|186726.7|186838.3|186708.3|679
1710185100000|2024-03-11 19:25:00|186842.6|186712.6|186840.8|186710.8|186846.9|186716.9|186814.8|186684.8|777
1710185400000|2024-03-11 19:30:00|186840.3|186710.3|186883|186753|186883.4|186753.4|186832.3|186702.3|690
1710185700000|2024-03-11 19:35:00|186882.7|186752.7|186889.9|186759.9|186897.2|186767.2|186882.3|186752.3|822
1710186000000|2024-03-11 19:40:00|186889.8|186759.8|186850.5|186720.5|186895.8|186765.8|186842.6|186712.6|844
1710186300000|2024-03-11 19:45:00|186849.3|186719.3|186860.6|186730.6|186868.6|186738.6|186836.2|186706.2|796
1710186600000|2024-03-11 19:50:00|186859.2|186729.2|186875.4|186745.4|186875.4|186745.4|186846.9|186716.9|774
1710186900000|2024-03-11 19:55:00|186873.7|186743.7|186826.5|186696.5|186876.9|186746.9|186825.8|186695.8|707
1710187200000|2024-03-11 20:00:00|186824.3|186694.3|186819.2|186689.2|186824.9|186694.9|186814.3|186684.3|189
1710187500000|2024-03-11 20:05:00|186819.1|186689.1|186806.1|186676.1|186820.6|186690.6|186790.4|186660.4|141
1710187800000|2024-03-11 20:10:00|186806|186676|186784.9|186654.9|186817.2|186687.2|186782.6|186652.6|177
1710188100000|2024-03-11 20:15:00|186782.9|186652.9|186793|186663|186800.9|186670.9|186782.9|186652.9|194
1710188400000|2024-03-11 20:20:00|186793.4|186663.4|186795.4|186665.4|186799.2|186669.2|186788.7|186658.7|150
1710188700000|2024-03-11 20:25:00|186794.8|186664.8|186798|186668|186799.9|186669.9|186787.5|186657.5|195
1710189000000|2024-03-11 20:30:00|186797|186667|186795.1|186665.1|186800.5|186670.5|186793.6|186663.6|98
1710189300000|2024-03-11 20:35:00|186796.9|186666.9|186821.5|186691.5|186823.3|186693.3|186796.4|186666.4|153
1710189600000|2024-03-11 20:40:00|186821.2|186691.2|186835.3|186705.3|186851.5|186721.5|186803.4|186673.4|193
1710189900000|2024-03-11 20:45:00|186831.3|186701.3|186842.9|186712.9|186852.5|186722.5|186819.9|186689.9|135
1710190200000|2024-03-11 20:50:00|186843|186713|186839.4|186709.4|186850.6|186720.6|186834.9|186704.9|141
1710190500000|2024-03-11 20:55:00|186840.2|186710.2|186895.2|186692.5|186904.4|186744.1|186827.9|186685|268
1710190800000|2024-03-11 21:00:00|186894.9|186691.9|187060.9|186718.9|187060.9|186718.9|186894.9|186681.9|20
1710191100000|2024-03-11 21:05:00|187050.3|186708.3|187000|186658|187070.5|186728.5|186999.7|186657.7|286
1710191400000|2024-03-11 21:10:00|187009.8|186667.8|186992.4|186650.4|187009.8|186667.8|186973.5|186631.5|28
1710191700000|2024-03-11 21:15:00|186987.4|186645.4|186968.2|186626.2|186996.1|186654.1|186945.5|186603.5|75
1710192000000|2024-03-11 21:20:00|186970.7|186628.7|186831.7|186489.7|186984.2|186642.2|186825.1|186483.1|49
1710192300000|2024-03-11 21:25:00|186831.6|186489.6|186868.5|186526.5|186950.9|186608.9|186816.5|186474.5|54
1710192600000|2024-03-11 21:30:00|186852|186510|186841.1|186499.1|186868.6|186526.6|186821.1|186479.1|121
1710192900000|2024-03-11 21:35:00|186846.5|186504.5|186790.9|186448.9|186868.4|186526.4|186775.8|186433.8|158
1710193200000|2024-03-11 21:40:00|186789.1|186447.1|186787.2|186445.2|186835|186493|186756.7|186414.7|166
1710193500000|2024-03-11 21:45:00|186796.2|186454.2|186870.3|186528.3|186877.4|186535.4|186795.3|186453.3|100
1710193800000|2024-03-11 21:50:00|186859.9|186517.9|186863.6|186521.6|186889.2|186547.2|186807.3|186465.3|158
1710194100000|2024-03-11 21:55:00|186872.1|186530.1|186850.4|186508.4|186915.4|186573.4|186846.3|186504.3|146
1710194400000|2024-03-11 22:00:00|186838|186496|186841.1|186499.1|186919.1|186577.1|186790.8|186448.8|233
1710194700000|2024-03-11 22:05:00|186840.5|186498.5|186830.5|186488.5|186904.9|186562.9|186820.1|186478.1|292
1710195000000|2024-03-11 22:10:00|186831.3|186489.3|187039.3|186697.3|187054.3|186712.3|186828|186486|281
1710195300000|2024-03-11 22:15:00|187035.2|186693.2|187026.4|186712.6|187094.9|186752.9|187026.4|186693.1|195
1710195600000|2024-03-11 22:20:00|187043.5|186701.5|187043.4|186701.4|187064.1|186749|187013.7|186699|107
1710195900000|2024-03-11 22:25:00|187043.1|186701.1|187059.2|186732.4|187063.2|186749.6|187025.6|186699|71
1710196200000|2024-03-11 22:30:00|187043.5|186701.5|187044.3|186702.3|187064|186750.5|187027.1|186699.5|81
1710196500000|2024-03-11 22:35:00|187044.1|186702.1|187031.2|186732|187065.2|186746.7|187027.1|186700|57
1710196800000|2024-03-11 22:40:00|187037.6|186731.8|187048.9|186706.9|187064.2|186744.5|187005.7|186698.1|130
1710197100000|2024-03-11 22:45:00|187049.8|186707.8|187056.2|186734.7|187068.1|186765.9|187008|186695.6|435
1710197400000|2024-03-11 22:50:00|187056.3|186759|187053.8|186711.8|187083.4|186761|187010|186697.7|285
1710197700000|2024-03-11 22:55:00|187042.5|186700.5|187054.6|186734.3|187083.4|186762.5|187010|186698.2|407
1710198000000|2024-03-11 23:00:00|187063.7|186722.8|186962.5|186750|187063.7|186820.2|186917|186716.5|403
1710198300000|2024-03-11 23:05:00|186962.7|186750.1|186922.2|186792.2|186964.6|186799.8|186911.8|186747.3|284
1710198600000|2024-03-11 23:10:00|186921.3|186791.3|186841.4|186711.4|186927|186797|186840.3|186710.3|379
1710198900000|2024-03-11 23:15:00|186840.7|186710.7|186846.8|186716.8|186852.8|186722.8|186832.6|186702.6|277
1710199200000|2024-03-11 23:20:00|186846.5|186716.5|186843.3|186713.3|186849.2|186719.2|186832.5|186702.5|318
1710199500000|2024-03-11 23:25:00|186843.2|186713.2|186840.2|186710.2|186851.9|186721.9|186834.4|186704.4|284
1710199800000|2024-03-11 23:30:00|186840.5|186710.5|186834.1|186704.1|186851.5|186721.5|186828.1|186698.1|439
1710200100000|2024-03-11 23:35:00|186834.4|186704.4|186857.4|186727.4|186864.4|186734.4|186833.5|186703.5|272
1710200400000|2024-03-11 23:40:00|186857.5|186727.5|186852.6|186722.6|186865.7|186735.7|186847.4|186717.4|270
1710200700000|2024-03-11 23:45:00|186852.2|186722.2|186814.1|186684.1|186860.3|186730.3|186801.6|186671.6|334
1710201000000|2024-03-11 23:50:00|186814.3|186684.3|186726.4|186596.4|186822.6|186692.6|186721.5|186591.5|314
1710201300000|2024-03-11 23:55:00|186726.2|186596.2|186727|186597|186732.3|186602.3|186710.6|186580.6|258
1710201600000|2024-03-12 00:00:00|186720.7|186590.7|186740.6|186610.6|186744.4|186614.4|186694.7|186564.7|475
1710201900000|2024-03-12 00:05:00|186740.4|186610.4|186734.1|186604.1|186785.8|186619.2|186707.3|186559.5|400
1710202200000|2024-03-12 00:10:00|186734.3|186604.3|186731.8|186601.8|186783.8|186617|186723.5|186574.1|413
1710202500000|2024-03-12 00:15:00|186731.7|186601.7|186778.3|186570.3|186780.2|186609.1|186727.8|186563.5|282
1710202800000|2024-03-12 00:20:00|186778.2|186570.9|186734.5|186604.5|186783.1|186608|186729.3|186563.1|258
1710203100000|2024-03-12 00:25:00|186734.6|186604.6|186734.3|186604.3|186782.4|186619.7|186730.7|186564|292
1710203400000|2024-03-12 00:30:00|186733.5|186603.5|186748.1|186618.1|186799.9|186633.5|186732.7|186569.9|390
1710203700000|2024-03-12 00:35:00|186747.2|186617.2|186806.2|186676.2|186818.9|186688.9|186731|186569.9|304
1710204000000|2024-03-12 00:40:00|186806.9|186676.9|186800.2|186670.2|186810.4|186680.4|186791.9|186661.9|185
1710204300000|2024-03-12 00:45:00|186803.1|186673.1|186948.1|186818.1|186962|186832|186799.4|186669.4|250
1710204600000|2024-03-12 00:50:00|186946.5|186816.5|186933.9|186803.9|186951.9|186821.9|186933.8|186803.8|107
1710204900000|2024-03-12 00:55:00|186936.2|186806.2|186920.2|186790.2|186940.1|186810.1|186912.6|186782.6|125
1710205200000|2024-03-12 01:00:00|186919.8|186789.8|186906.7|186776.7|186930.5|186800.5|186901.7|186771.7|200
1710205500000|2024-03-12 01:05:00|186906|186776|186901|186771|186909.5|186779.5|186827.6|186697.6|265
1710205800000|2024-03-12 01:10:00|186899.8|186769.8|186916.8|186786.8|186917|186787|186895.4|186765.4|190
1710206100000|2024-03-12 01:15:00|186917.1|186787.1|186922.1|186792.1|186933.6|186803.6|186909.4|186779.4|250
1710206400000|2024-03-12 01:20:00|186922.3|186792.3|186917.2|186787.2|186925.4|186795.4|186879.9|186749.9|193
1710206700000|2024-03-12 01:25:00|186917.4|186787.4|186910.7|186780.7|186919.3|186789.3|186908.9|186778.9|180
1710207000000|2024-03-12 01:30:00|186910.6|186780.6|187002.6|186872.6|187016.5|186886.5|186909|186779|265
1710207300000|2024-03-12 01:35:00|187002.7|186872.7|186939.1|186809.1|187003.6|186873.6|186933|186803|188
1710207600000|2024-03-12 01:40:00|186939.2|186809.2|186950.9|186820.9|187002.4|186872.4|186938.8|186808.8|256
1710207900000|2024-03-12 01:45:00|186950.7|186820.7|186880.4|186750.4|186951|186821|186874|186744|145
1710208200000|2024-03-12 01:50:00|186882.1|186752.1|186905.6|186775.6|186913.3|186783.3|186875.7|186745.7|166
1710208500000|2024-03-12 01:55:00|186905.7|186775.7|186933.4|186803.4|186936|186806|186898.1|186768.1|153
1710208800000|2024-03-12 02:00:00|186931.7|186801.7|186937.4|186807.4|186937.7|186807.7|186919.6|186789.6|170
1710209100000|2024-03-12 02:05:00|186937.3|186807.3|187036.6|186906.6|187048.5|186918.5|186930.1|186800.1|261
1710209400000|2024-03-12 02:10:00|187036.5|186906.5|187038|186908|187065.6|186935.6|187026.1|186896.1|203
1710209700000|2024-03-12 02:15:00|187039.4|186909.4|187073.6|186943.6|187086.1|186956.1|187039.4|186909.4|192
1710210000000|2024-03-12 02:20:00|187073.7|186943.7|187032.3|186902.3|187077|186947|187030.9|186900.9|164
1710210300000|2024-03-12 02:25:00|187035.9|186905.9|187025.6|186895.6|187035.9|186905.9|187020.4|186890.4|215
1710210600000|2024-03-12 02:30:00|187025.5|186895.5|187031.5|186901.5|187031.7|186901.7|187016.2|186886.2|144
1710210900000|2024-03-12 02:35:00|187030.6|186900.6|187061|186931|187068.3|186938.3|187021.8|186891.8|123
1710211200000|2024-03-12 02:40:00|187061.3|186931.3|187038.1|186908.1|187061.3|186931.3|187032.6|186902.6|186
1710211500000|2024-03-12 02:45:00|187038.3|186908.3|187011.2|186881.2|187042.5|186912.5|187009.5|186879.5|195
1710211800000|2024-03-12 02:50:00|187011|186881|187010.3|186880.3|187015|186885|186998.2|186868.2|152
1710212100000|2024-03-12 02:55:00|186999.9|186869.9|187013.9|186883.9|187019.1|186889.1|186999.9|186869.9|196
1710212400000|2024-03-12 03:00:00|187020|186890|187003.7|186873.7|187025.1|186895.1|187003.2|186873.2|162
1710212700000|2024-03-12 03:05:00|187003.5|186873.5|187013.6|186883.6|187024.7|186894.7|187003.4|186873.4|153
1710213000000|2024-03-12 03:10:00|187013.5|186883.5|187021.1|186891.1|187034.2|186904.2|187003.2|186873.2|202
1710213300000|2024-03-12 03:15:00|187022.6|186892.6|187018.2|186888.2|187022.6|186892.6|187007.9|186877.9|110
1710213600000|2024-03-12 03:20:00|187018.1|186888.1|187014.9|186884.9|187021.5|186891.5|187011.7|186881.7|77
1710213900000|2024-03-12 03:25:00|187011.2|186881.2|187020.1|186890.1|187022.1|186892.1|187011.2|186881.2|89
1710214200000|2024-03-12 03:30:00|187020.4|186890.4|187015.8|186885.8|187022|186892|187005.7|186875.7|98
1710214500000|2024-03-12 03:35:00|187015.9|186885.9|187022.1|186892.1|187022.1|186892.1|187005.8|186875.8|68
1710214800000|2024-03-12 03:40:00|187022.5|186892.5|187021.1|186891.1|187022.6|186892.6|186998.1|186868.1|70
1710215100000|2024-03-12 03:45:00|187013.8|186883.8|187016.7|186886.7|187022.8|186892.8|187013.3|186883.3|78
1710215400000|2024-03-12 03:50:00|187016.8|186886.8|187027.5|186897.5|187028.6|186898.6|187010.3|186880.3|48
1710215700000|2024-03-12 03:55:00|187027.6|186897.6|187024.5|186894.5|187037.8|186907.8|187011.1|186881.1|98
1710216000000|2024-03-12 04:00:00|187024.7|186894.7|187016.3|186886.3|187036.3|186906.3|187003.2|186873.2|184
1710216300000|2024-03-12 04:05:00|187016.7|186886.7|187014.7|186884.7|187022.9|186892.9|187009.2|186879.2|159
1710216600000|2024-03-12 04:10:00|187014.8|186884.8|187011.3|186881.3|187015.9|186885.9|186998|186868|80
1710216900000|2024-03-12 04:15:00|187012.1|186882.1|187015.3|186885.3|187017|186887|187000.5|186870.5|57
1710217200000|2024-03-12 04:20:00|187015.4|186885.4|187010.6|186880.6|187015.4|186885.4|187003.2|186873.2|109
1710217500000|2024-03-12 04:25:00|187012.2|186882.2|187013.9|186883.9|187014.6|186884.6|187004|186874|81
1710217800000|2024-03-12 04:30:00|187013.5|186883.5|187009.6|186879.6|187015|186885|187004.7|186874.7|79
1710218100000|2024-03-12 04:35:00|187013|186883|187023.2|186893.2|187044.6|186914.6|187013|186883|123
1710218400000|2024-03-12 04:40:00|187017.1|186887.1|187031.5|186901.5|187040.9|186910.9|186984.7|186854.7|156
1710218700000|2024-03-12 04:45:00|187038.3|186908.3|187025.1|186895.1|187065.7|186935.7|187021.6|186891.6|269
1710219000000|2024-03-12 04:50:00|187025.2|186895.2|187013.7|186883.7|187030.2|186900.2|187009.6|186879.6|213
1710219300000|2024-03-12 04:55:00|187013.8|186883.8|187007.1|186877.1|187020.2|186890.2|187003.3|186873.3|145
1710219600000|2024-03-12 05:00:00|187012.4|186882.4|186997.8|186867.8|187014.7|186884.7|186961.5|186847|355
1710219900000|2024-03-12 05:05:00|186997.9|186867.9|186879.6|186749.6|187003.7|186873.7|186878.7|186748.7|396
1710220200000|2024-03-12 05:10:00|186882.2|186752.2|186844.8|186714.8|186950.9|186820.9|186844.4|186714.4|360
1710220500000|2024-03-12 05:15:00|186845.1|186715.1|186821.8|186691.8|186853.1|186723.1|186821.1|186691.1|288
1710220800000|2024-03-12 05:20:00|186821.9|186691.9|186797.8|186667.8|186830.6|186700.6|186788.5|186658.5|187
1710221100000|2024-03-12 05:25:00|186798|186668|186868.9|186738.9|186951.7|186821.7|186793.8|186663.8|303
1710221400000|2024-03-12 05:30:00|186869|186739|186812.7|186682.7|186872.7|186742.7|186801.3|186671.3|425
1710221700000|2024-03-12 05:35:00|186813.2|186683.2|186906|186776|186931.1|186801.1|186810.7|186680.7|426
1710222000000|2024-03-12 05:40:00|186908.3|186778.3|186936.2|186806.2|186945.5|186815.5|186874.4|186744.4|186
1710222300000|2024-03-12 05:45:00|186932.8|186802.8|186934.9|186804.9|186939|186809|186929.2|186799.2|121
1710222600000|2024-03-12 05:50:00|186934.8|186804.8|186942.1|186812.1|186955.3|186825.3|186929|186799|212
1710222900000|2024-03-12 05:55:00|186941.5|186811.5|186936.9|186806.9|186945.5|186815.5|186928.4|186798.4|274
1710223200000|2024-03-12 06:00:00|186934.7|186804.7|186902.1|186772.1|186943.5|186813.5|186895.4|186765.4|335
1710223500000|2024-03-12 06:05:00|186902.9|186772.9|186894.1|186764.1|186924.6|186794.6|186885.5|186755.5|450
1710223800000|2024-03-12 06:10:00|186894.9|186764.9|186899|186769|186938.7|186808.7|186882.9|186752.9|341
1710224100000|2024-03-12 06:15:00|186898.2|186768.2|186844.5|186714.5|186950.8|186820.8|186842.4|186712.4|481
1710224400000|2024-03-12 06:20:00|186844.4|186714.4|186879.4|186749.4|186887.3|186757.3|186841.9|186711.9|621
1710224700000|2024-03-12 06:25:00|186881.1|186751.1|186763.1|186633.1|186882.1|186752.1|186755.2|186625.2|623
1710225000000|2024-03-12 06:30:00|186764|186634|186792|186662|186816.8|186686.8|186741|186611|251
1710225300000|2024-03-12 06:35:00|186794.3|186664.3|186817.2|186687.2|186868.9|186738.9|186764.7|186634.7|447
1710225600000|2024-03-12 06:40:00|186818|186688|186802.2|186672.2|186818|186688|186773.6|186643.6|245
1710225900000|2024-03-12 06:45:00|186801.4|186671.4|186726.5|186596.5|186804.3|186674.3|186666.5|186536.5|710
1710226200000|2024-03-12 06:50:00|186725.9|186595.9|186717|186587|186763.6|186633.6|186696.2|186566.2|761
1710226500000|2024-03-12 06:55:00|186717.2|186587.2|186716.6|186586.6|186764.2|186634.2|186692.9|186562.9|694
1710226800000|2024-03-12 07:00:00|186716.7|186586.7|186729.3|186599.3|186776.9|186646.9|186680.2|186550.2|999
1710227100000|2024-03-12 07:05:00|186729|186599|186576|186446|186734.4|186604.4|186537.3|186407.3|915
1710227400000|2024-03-12 07:10:00|186570.6|186440.6|186587.8|186457.8|186609|186479|186535.8|186405.8|857
1710227700000|2024-03-12 07:15:00|186589.5|186459.5|186667.9|186537.9|186676|186546|186589.5|186459.5|925
1710228000000|2024-03-12 07:20:00|186666.9|186536.9|186772.5|186642.5|186774.7|186649.6|186648.2|186518.2|885
1710228300000|2024-03-12 07:25:00|186772.2|186642.2|186754.9|186624.9|186772.4|186642.4|186676.4|186546.4|919
1710228600000|2024-03-12 07:30:00|186756|186626|186733.2|186643.2|186800.2|186670.2|186684.3|186594.3|903
1710228900000|2024-03-12 07:35:00|186732.8|186642.8|186662.6|186572.6|186750|186660|186656.1|186566.1|826
1710229200000|2024-03-12 07:40:00|186662.5|186572.5|186588.7|186458.7|186663.7|186573.7|186530.8|186400.8|913
1710229500000|2024-03-12 07:45:00|186587.5|186457.5|186352.7|186262.7|186597.2|186475.5|186339.8|186216.5|1026
1710229800000|2024-03-12 07:50:00|186353.3|186263.3|186395.8|186305.8|186479.2|186389.2|186302.4|186184.1|816
1710230100000|2024-03-12 07:55:00|186396|186306|186356.4|186266.4|186474.7|186367.9|186323|186233|968
1710230400000|2024-03-12 08:00:00|186356|186266|186285.7|186195.7|186375.1|186285.1|186280.2|186190.2|819
1710230700000|2024-03-12 08:05:00|186285.9|186195.9|186365.3|186275.3|186381.6|186291.6|186239|186149|815
1710231000000|2024-03-12 08:10:00|186365.5|186275.5|186393.5|186303.5|186393.5|186303.5|186333.8|186243.8|658
1710231300000|2024-03-12 08:15:00|186390.1|186300.1|186373.9|186283.9|186397.8|186307.8|186358.9|186260.8|770
1710231600000|2024-03-12 08:20:00|186374.6|186284.6|186361.9|186271.9|186391.1|186301.1|186309.3|186219.3|699
1710231900000|2024-03-12 08:25:00|186362|186272|186310.3|186220.3|186367.7|186277.7|186299.4|186209.4|768
1710232200000|2024-03-12 08:30:00|186310.2|186220.2|186315.9|186225.9|186385.3|186295.3|186234.5|186144.5|838
1710232500000|2024-03-12 08:35:00|186316.2|186226.2|186244|186154|186317|186227|186202.2|186112.2|791
1710232800000|2024-03-12 08:40:00|186244.5|186154.5|186233.7|186143.7|186254|186164|186172.9|186082.9|793
1710233100000|2024-03-12 08:45:00|186234.2|186144.2|186298.8|186208.8|186300.7|186210.7|186162.4|186072.4|770
1710233400000|2024-03-12 08:50:00|186298.5|186208.5|186290.8|186200.8|186301.9|186211.9|186198.5|186108.5|850
1710233700000|2024-03-12 08:55:00|186290.7|186200.7|186213.1|186123.1|186293.4|186203.4|186164.1|186074.1|732
1710234000000|2024-03-12 09:00:00|186214.5|186124.5|186125.2|186035.2|186233|186143|186092.9|186002.9|811
1710234300000|2024-03-12 09:05:00|186124.9|186034.9|186117.6|186027.6|186160.4|186070.4|186102.4|186012.4|718
1710234600000|2024-03-12 09:10:00|186117.4|186027.4|186120.1|186030.1|186146.5|186056.5|186104.6|186014.6|632
1710234900000|2024-03-12 09:15:00|186119.9|186029.9|186122.6|186032.6|186128.1|186038.1|186060.1|185970.1|754
1710235200000|2024-03-12 09:20:00|186121.4|186031.4|186144.5|186054.5|186192.9|186102.9|186121.4|186031.4|768
1710235500000|2024-03-12 09:25:00|186144.4|186054.4|186068.8|185978.8|186145.1|186055.1|186050.4|185960.4|810
1710235800000|2024-03-12 09:30:00|186072.4|185982.4|186011.6|185921.6|186075.6|185985.6|185972.8|185882.8|821
1710236100000|2024-03-12 09:35:00|186011.3|185921.3|185977.2|185887.2|186018.4|185928.4|185882.2|185792.2|676
1710236400000|2024-03-12 09:40:00|185977.3|185887.3|185921.7|185831.7|185979.5|185889.5|185909.9|185819.9|865
1710236700000|2024-03-12 09:45:00|185920.9|185830.9|185859.2|185769.2|185925.3|185835.3|185811.6|185721.6|804
1710237000000|2024-03-12 09:50:00|185859.1|185769.1|185758.7|185668.7|185864.7|185774.7|185701.3|185611.3|847
1710237300000|2024-03-12 09:55:00|185757.9|185667.9|186016.1|185926.1|186016.8|185926.8|185722|185632|792
1710237600000|2024-03-12 10:00:00|186015.4|185925.4|186014.2|185924.2|186099.1|186009.1|185997|185907|981
1710237900000|2024-03-12 10:05:00|186006.9|185916.9|185996.4|185906.4|186043.7|185953.7|185942.5|185852.5|695
1710238200000|2024-03-12 10:10:00|185993.2|185903.2|185991.9|185901.9|186005|185915|185984.3|185894.3|590
1710238500000|2024-03-12 10:15:00|185992.2|185902.2|186114.1|186024.1|186237.2|186147.2|185991.5|185901.5|963
1710238800000|2024-03-12 10:20:00|186113.9|186023.9|186036.9|185946.9|186114.5|186024.5|186029.6|185939.6|795
1710239100000|2024-03-12 10:25:00|186035.9|185945.9|185937.3|185847.3|186042.4|185952.4|185890.7|185800.7|753
1710239400000|2024-03-12 10:30:00|185937.2|185847.2|185873.1|185783.1|185966.6|185876.6|185858.2|185768.2|749
1710239700000|2024-03-12 10:35:00|185869.2|185779.2|185957.4|185867.4|185969.6|185879.6|185859.3|185769.3|647
1710240000000|2024-03-12 10:40:00|185956.9|185866.9|185953|185863|185972.4|185882.4|185927.6|185837.6|599
1710240300000|2024-03-12 10:45:00|185954.1|185864.1|185971.6|185881.6|185996.9|185906.9|185844.7|185754.7|778
1710240600000|2024-03-12 10:50:00|185971.4|185881.4|185866.9|185776.9|185974.5|185884.5|185833.5|185743.5|712
1710240900000|2024-03-12 10:55:00|185865.5|185775.5|185757.1|185667.1|185885.6|185795.6|185737.4|185647.4|808
1710241200000|2024-03-12 11:00:00|185757.3|185667.3|185663.7|185573.7|185785|185695|185592|185502|878
1710241500000|2024-03-12 11:05:00|185663.6|185573.6|185793.5|185703.5|185814.1|185724.1|185650.9|185560.9|712
1710241800000|2024-03-12 11:10:00|185796.2|185706.2|185677.7|185587.7|185803.5|185713.5|185649.7|185559.7|865
1710242100000|2024-03-12 11:15:00|185677.5|185587.5|185795.8|185705.8|185806.1|185716.1|185595.4|185505.4|846
1710242400000|2024-03-12 11:20:00|185793.7|185703.7|185800.5|185710.5|185849|185759|185759.8|185669.8|841
1710242700000|2024-03-12 11:25:00|185800.6|185710.6|185688.6|185598.6|185835.7|185745.7|185661.9|185571.9|750
1710243000000|2024-03-12 11:30:00|185688.2|185598.2|185659.6|185569.6|185691.6|185601.6|185622.8|185532.8|826
1710243300000|2024-03-12 11:35:00|185659.8|185569.8|185625.2|185535.2|185663.3|185573.3|185571.3|185481.3|687
1710243600000|2024-03-12 11:40:00|185622.1|185532.1|185571.7|185481.7|185640|185550|185526.8|185436.8|732
1710243900000|2024-03-12 11:45:00|185571.9|185481.9|185765|185675|185787.2|185697.2|185554.9|185464.9|758
1710244200000|2024-03-12 11:50:00|185764.8|185674.8|185758.6|185668.6|185794.2|185704.2|185697.2|185607.2|622
1710244500000|2024-03-12 11:55:00|185758.7|185668.7|185733.9|185643.9|185792.1|185702.1|185711.6|185621.6|843
1710244800000|2024-03-12 12:00:00|185735.5|185645.5|185796.5|185706.5|185800.2|185710.2|185711|185621|815
1710245100000|2024-03-12 12:05:00|185797.5|185707.5|185819.9|185729.9|185832.9|185742.9|185742.8|185652.8|762
1710245400000|2024-03-12 12:10:00|185820|185730|185923.1|185833.1|185946|185856|185817.4|185727.4|729
1710245700000|2024-03-12 12:15:00|185924|185834|185984.5|185894.5|185987.5|185897.5|185916.4|185826.4|769
1710246000000|2024-03-12 12:20:00|185991.1|185901.1|186095.4|186005.4|186218.5|186128.5|185947.7|185857.7|969
1710246300000|2024-03-12 12:25:00|186095.2|186005.2|186214.9|185872.9|186228|186086.5|186018|185803.2|774
1710246600000|2024-03-12 12:30:00|186216.1|185874.1|186359.6|186229.6|186912.4|186570.4|185765.7|185635.7|1162
1710246900000|2024-03-12 12:35:00|186347.8|186217.8|185830.8|185740.8|186370|186240|185739.9|185635.9|1155
1710247200000|2024-03-12 12:40:00|185831|185741|185701.1|185611.1|185918.5|185818.9|185692.8|185602.8|1095
1710247500000|2024-03-12 12:45:00|185700.8|185610.8|185792.5|185702.5|185792.9|185702.9|185620.8|185530.8|1044
1710247800000|2024-03-12 12:50:00|185792.3|185702.3|186147.2|186057.2|186203.3|186113.3|185717.4|185627.4|1076
1710248100000|2024-03-12 12:55:00|186155.7|186065.7|186326.6|186236.6|186472.3|186382.3|186123.5|186033.5|1076
1710248400000|2024-03-12 13:00:00|186328.4|186238.4|186692.3|186602.3|186724.6|186634.6|186315.3|186225.3|1121
1710248700000|2024-03-12 13:05:00|186690.3|186600.3|186835|186745|187015.5|186885.5|186671.6|186581.6|1095
1710249000000|2024-03-12 13:10:00|186837.5|186747.5|186886.9|186796.9|187087.2|186997.2|186825.5|186735.5|1111
1710249300000|2024-03-12 13:15:00|186880.8|186790.8|187183.1|187093.1|187203.9|187113.9|186872.6|186782.6|1033
1710249600000|2024-03-12 13:20:00|187186.8|187096.8|186991.3|186901.3|187260.2|187165.4|186989.7|186899.7|1046
1710249900000|2024-03-12 13:25:00|186988.9|186898.9|186918.3|186828.3|187033.3|186943.3|186870.4|186780.4|1055
1710250200000|2024-03-12 13:30:00|186923.3|186833.3|187339.2|187249.2|187395.9|187305.9|186923.3|186833.3|1098
1710250500000|2024-03-12 13:35:00|187337.1|187247.1|187563.4|187473.4|187569.7|187479.7|187324.3|187234.3|1062
1710250800000|2024-03-12 13:40:00|187564.1|187474.1|187364.7|187274.7|187701.8|187611.8|187345.6|187230.3|1023
1710251100000|2024-03-12 13:45:00|187363.8|187273.8|187313.6|187223.6|187461.9|187361.3|187302.9|187212.9|907
1710251400000|2024-03-12 13:50:00|187300.5|187210.5|187192.2|187102.2|187324.7|187234.7|187167|187077|896
1710251700000|2024-03-12 13:55:00|187193.8|187103.8|187238.6|187148.6|187297.7|187207.7|187110.2|187020.2|1030
1710252000000|2024-03-12 14:00:00|187229|187139|187412.3|187322.3|187418.5|187328.5|187178.7|187088.7|1020
1710252300000|2024-03-12 14:05:00|187415.9|187325.9|187417.1|187327.1|187428.5|187338.5|187298.8|187208.8|1054
1710252600000|2024-03-12 14:10:00|187417|187327|187455.5|187365.5|187546|187456|187373.8|187283.8|1023
1710252900000|2024-03-12 14:15:00|187461.7|187371.7|187335.7|187245.7|187479.8|187389.8|187280.5|187190.5|1037
1710253200000|2024-03-12 14:20:00|187335.6|187245.6|187092.9|187002.9|187339.3|187249.3|187086|186996|1026
1710253500000|2024-03-12 14:25:00|187091.2|187001.2|187035.4|186945.4|187098.8|187008.8|186997.3|186907.3|962
1710253800000|2024-03-12 14:30:00|187034.8|186944.8|187116|187026|187181.4|187091.4|187012.5|186922.5|941
1710254100000|2024-03-12 14:35:00|187115.7|187025.7|187109|187019|187162.3|187072.3|187068.9|186978.9|849
1710254400000|2024-03-12 14:40:00|187109.2|187019.2|187283.8|187193.8|187298.8|187208.8|187089.9|186999.9|865
1710254700000|2024-03-12 14:45:00|187282.9|187192.9|187186.3|187096.3|187306|187216|187120.7|187030.7|934
1710255000000|2024-03-12 14:50:00|187186.2|187096.2|187073.1|186983.1|187196.7|187106.7|186985.8|186895.8|986
1710255300000|2024-03-12 14:55:00|187075.1|186985.1|187097|187007|187110.1|187020.1|186947|186857|982
1710255600000|2024-03-12 15:00:00|187098.3|187008.3|187181.8|187091.8|187187.8|187097.8|187047.4|186957.4|784
1710255900000|2024-03-12 15:05:00|187179.8|187089.8|187162.9|187072.9|187189.2|187099.2|187117.4|187027.4|920
1710256200000|2024-03-12 15:10:00|187162.8|187072.8|187146|187056|187220.6|187130.6|187140.1|187050.1|764
1710256500000|2024-03-12 15:15:00|187146.5|187056.5|187244.4|187154.4|187304|187214|187136.8|187046.8|839
1710256800000|2024-03-12 15:20:00|187237.6|187147.6|187210.3|187120.3|187357.9|187267.9|187190.9|187100.9|876
1710257100000|2024-03-12 15:25:00|187209.3|187119.3|187213.3|187123.3|187238.1|187148.1|187172.8|187082.8|783
1710257400000|2024-03-12 15:30:00|187212.7|187122.7|187099.4|187009.4|187213.3|187123.3|187044|186954|870
1710257700000|2024-03-12 15:35:00|187098.3|187008.3|187116.8|187026.8|187172.1|187082.1|187077.7|186987.7|881
1710258000000|2024-03-12 15:40:00|187116.9|187026.9|187057.6|186967.6|187135.8|187045.8|187038.2|186948.2|893
1710258300000|2024-03-12 15:45:00|187056.9|186966.9|186958|186868|187059|186969|186929.4|186839.4|955
1710258600000|2024-03-12 15:50:00|186958.1|186868.1|186717|186627|186960.3|186870.3|186713.6|186623.6|830
1710258900000|2024-03-12 15:55:00|186715.5|186625.5|186664|186574|186742.2|186652.2|186658.1|186568.1|820
1710259200000|2024-03-12 16:00:00|186664.2|186574.2|186707|186617|186707.1|186617.1|186619|186529|875
1710259500000|2024-03-12 16:05:00|186706.6|186616.6|186743.3|186653.3|186777.8|186687.8|186647.5|186557.5|717
1710259800000|2024-03-12 16:10:00|186743|186653|186667.8|186577.8|186748.6|186658.6|186653.3|186563.3|767
1710260100000|2024-03-12 16:15:00|186668|186578|186731|186641|186798.1|186708.1|186655.6|186565.6|886
1710260400000|2024-03-12 16:20:00|186725.4|186635.4|186724.1|186634.1|186732.9|186642.9|186671.5|186581.5|738
1710260700000|2024-03-12 16:25:00|186723.9|186633.9|186733.5|186643.5|186744.4|186654.4|186684.3|186594.3|789
1710261000000|2024-03-12 16:30:00|186737.1|186647.1|186631.4|186541.4|186740.4|186650.4|186622.6|186532.6|762
1710261300000|2024-03-12 16:35:00|186627.4|186537.4|186607|186517|186642.2|186552.2|186592.4|186502.4|742
1710261600000|2024-03-12 16:40:00|186607.1|186517.1|186635.7|186545.7|186649.3|186559.3|186600.7|186510.7|555
1710261900000|2024-03-12 16:45:00|186635.8|186545.8|186608.7|186518.7|186686.8|186596.8|186589.4|186499.4|718
1710262200000|2024-03-12 16:50:00|186608.6|186518.6|186619.5|186529.5|186634.5|186544.5|186599.7|186509.7|650
1710262500000|2024-03-12 16:55:00|186619.1|186529.1|186644.5|186554.5|186711.3|186621.3|186615.2|186525.2|780
1710262800000|2024-03-12 17:00:00|186645.3|186555.3|186663.9|186573.9|186742.7|186633.5|186602.1|186512.1|914
1710263100000|2024-03-12 17:05:00|186662.9|186572.9|186750.7|186660.7|186777.4|186687.4|186647.1|186557.1|941
1710263400000|2024-03-12 17:10:00|186752.9|186662.9|186754|186664|186772.7|186682.7|186748.2|186658.2|823
1710263700000|2024-03-12 17:15:00|186754.2|186664.2|186650.1|186560.1|186765.6|186675.6|186648.6|186558.6|742
1710264000000|2024-03-12 17:20:00|186650|186560|186692.6|186602.6|186724.5|186634.5|186644.1|186554.1|707
1710264300000|2024-03-12 17:25:00|186692.9|186602.9|186719.7|186629.7|186741.1|186651.1|186674.2|186584.2|667
1710264600000|2024-03-12 17:30:00|186718.9|186628.9|186699.7|186609.7|186724.3|186634.3|186684.5|186594.5|667
1710264900000|2024-03-12 17:35:00|186699.3|186609.3|186647.8|186557.8|186701.9|186611.9|186637|186547|649
1710265200000|2024-03-12 17:40:00|186648.8|186558.8|186645.3|186555.3|186658.4|186568.4|186641.9|186551.9|599
1710265500000|2024-03-12 17:45:00|186645.1|186555.1|186726.7|186636.7|186745.2|186655.2|186632.9|186542.9|680
1710265800000|2024-03-12 17:50:00|186726.9|186636.9|186795.7|186665.7|186800.5|186670.5|186698.1|186591.1|699
1710266100000|2024-03-12 17:55:00|186795.3|186665.3|186772.4|186642.4|186799.1|186669.1|186721.5|186591.5|488
1710266400000|2024-03-12 18:00:00|186768|186638|186741.3|186611.3|186776.2|186646.2|186738.4|186608.4|630
1710266700000|2024-03-12 18:05:00|186741.6|186611.6|186720.4|186590.4|186741.6|186611.6|186690.4|186560.4|701
1710267000000|2024-03-12 18:10:00|186718.9|186588.9|186733.9|186603.9|186747.1|186617.1|186698.4|186568.4|542
1710267300000|2024-03-12 18:15:00|186736|186606|186715|186585|186745.3|186615.3|186708.9|186578.9|434
1710267600000|2024-03-12 18:20:00|186714.9|186584.9|186694.3|186564.3|186737.9|186607.9|186689.1|186559.1|681
1710267900000|2024-03-12 18:25:00|186694.1|186564.1|186695.4|186565.4|186698.9|186568.9|186679.9|186549.9|383
1710268200000|2024-03-12 18:30:00|186695.3|186565.3|186635.1|186505.1|186695.3|186565.3|186611.9|186489.5|712
1710268500000|2024-03-12 18:35:00|186634.9|186504.9|186626.9|186496.9|186639.4|186509.4|186624.3|186494.3|514
1710268800000|2024-03-12 18:40:00|186626.8|186496.8|186696.7|186606.7|186699|186609|186623.6|186495.2|587
1710269100000|2024-03-12 18:45:00|186696.8|186606.8|186715|186585|186720.3|186615.4|186679.2|186584.7|639
1710269400000|2024-03-12 18:50:00|186715.3|186585.3|186695.6|186565.6|186746|186616|186689.7|186559.7|583
1710269700000|2024-03-12 18:55:00|186695.8|186565.8|186741|186611|186770.1|186640.1|186688.7|186558.7|567
1710270000000|2024-03-12 19:00:00|186742.5|186612.5|186836.7|186706.7|186846.2|186716.2|186741.8|186611.8|578
1710270300000|2024-03-12 19:05:00|186836.6|186706.6|186820.1|186690.1|186839.4|186709.4|186815.2|186685.2|590
1710270600000|2024-03-12 19:10:00|186819.9|186689.9|186819.5|186689.5|186832.8|186702.8|186802.5|186672.5|571
1710270900000|2024-03-12 19:15:00|186818.9|186688.9|186762.9|186632.9|186826.8|186696.8|186759.6|186629.6|540
1710271200000|2024-03-12 19:20:00|186770|186640|186788.6|186658.6|186789|186659|186770|186640|436
1710271500000|2024-03-12 19:25:00|186788.3|186658.3|186784.8|186654.8|186790.5|186660.5|186778.4|186648.4|396
1710271800000|2024-03-12 19:30:00|186784.3|186654.3|186788.8|186658.8|186791.4|186661.4|186784.1|186654.1|415
1710272100000|2024-03-12 19:35:00|186789|186659|186788.1|186658.1|186791.8|186661.8|186774.9|186644.9|438
1710272400000|2024-03-12 19:40:00|186788.4|186658.4|186827.1|186697.1|186834.5|186704.5|186781.4|186651.4|452
1710272700000|2024-03-12 19:45:00|186826.7|186696.7|186779|186649|186827|186697|186773.4|186643.4|590
1710273000000|2024-03-12 19:50:00|186779.3|186649.3|186773.9|186643.9|186782.5|186652.5|186754.9|186624.9|517
1710273300000|2024-03-12 19:55:00|186773.8|186643.8|186757.6|186627.6|186785.2|186655.2|186756.3|186626.3|492
1710273600000|2024-03-12 20:00:00|186757.3|186627.3|186703.8|186573.8|186800.6|186670.6|186664.2|186534.2|691
1710273900000|2024-03-12 20:05:00|186703.5|186573.5|186760.1|186630.1|186776.1|186646.1|186700.8|186570.8|355
1710274200000|2024-03-12 20:10:00|186760|186630|186747.4|186617.4|186763.1|186633.1|186743.5|186613.5|324
1710274500000|2024-03-12 20:15:00|186745.8|186615.8|186743.8|186613.8|186746.8|186616.8|186741.2|186611.2|93
1710274800000|2024-03-12 20:20:00|186743.9|186613.9|186754.9|186624.9|186755.4|186625.4|186736.4|186606.4|147
1710275100000|2024-03-12 20:25:00|186755.2|186625.2|186756.3|186626.3|186767.5|186637.5|186753.8|186623.8|151
1710275400000|2024-03-12 20:30:00|186756.7|186626.7|186689.9|186559.9|186759.8|186629.8|186685|186555|112
1710275700000|2024-03-12 20:35:00|186686|186556|186673.8|186543.8|186686|186556|186671.3|186541.3|77
1710276000000|2024-03-12 20:40:00|186673.7|186543.7|186673|186543|186673.7|186543.7|186664.9|186534.9|105
1710276300000|2024-03-12 20:45:00|186673.2|186543.2|186664.8|186534.8|186673.5|186543.5|186664.8|186534.8|93
1710276600000|2024-03-12 20:50:00|186665.7|186535.7|186678.6|186548.6|186679.6|186549.6|186630.3|186500.3|127
1710276900000|2024-03-12 20:55:00|186678.9|186548.9|186780.1|186650.1|186838.4|186670|186678.5|186548.5|176
1710277200000|2024-03-12 21:00:00|186779.5|186649.5|187110.7|186768.7|187134|186792|186779.5|186538.4|21
1710277500000|2024-03-12 21:05:00|187096|186754|187014.8|186672.8|187103.6|186761.6|187014.8|186672.8|302
1710277800000|2024-03-12 21:10:00|187014.9|186672.9|187068.3|186726.3|187110.1|186768.1|187014.8|186672.8|527
1710278100000|2024-03-12 21:15:00|187104|186762|187043.7|186701.7|187109.1|186767.1|187031.8|186689.8|548
1710278400000|2024-03-12 21:20:00|187051.9|186709.9|187051.2|186709.2|187068.4|186726.4|187042.4|186700.4|591
1710278700000|2024-03-12 21:25:00|187047.6|186705.6|187073.5|186731.5|187080.3|186738.3|187047.6|186705.6|44
1710279000000|2024-03-12 21:30:00|187069.8|186727.8|187060.9|186718.9|187077|186735|187046.7|186704.7|173
1710279300000|2024-03-12 21:35:00|187061.2|186719.2|187049.9|186707.9|187072.3|186730.3|187047.5|186705.5|107
1710279600000|2024-03-12 21:40:00|187050|186708|187049.1|186707.1|187072.7|186730.7|187039.4|186697.4|69
1710279900000|2024-03-12 21:45:00|187038.9|186696.9|187045.9|186703.9|187054|186712|187015.5|186673.5|123
1710280200000|2024-03-12 21:50:00|187047.7|186705.7|187018.5|186676.5|187048.6|186706.6|187009.3|186667.3|123
1710280500000|2024-03-12 21:55:00|187018.7|186676.7|187024.6|186682.6|187054.1|186712.1|187010.9|186668.9|123
1710280800000|2024-03-12 22:00:00|187049.6|186707.6|186949.5|186607.5|187105.5|186763.5|186946.4|186604.4|118
1710281100000|2024-03-12 22:05:00|186952.5|186610.5|186942.5|186600.5|186968.8|186626.8|186942.2|186600.2|86
1710281400000|2024-03-12 22:10:00|186942.8|186600.8|186908.1|186566.1|186951.5|186609.5|186904.8|186562.8|87
1710281700000|2024-03-12 22:15:00|186912.8|186570.8|186908.4|186566.4|186934.5|186592.5|186904|186562|62
1710282000000|2024-03-12 22:20:00|186909.5|186567.5|186913.6|186571.6|186924.4|186582.4|186901.3|186559.3|82
1710282300000|2024-03-12 22:25:00|186908.1|186566.1|186916.7|186574.7|186916.7|186574.7|186902.7|186560.7|67
1710282600000|2024-03-12 22:30:00|186916.9|186574.9|186902.3|186560.3|186925.4|186583.4|186902.3|186560.3|81
1710282900000|2024-03-12 22:35:00|186902.4|186560.4|186906.6|186564.6|186914.1|186572.1|186902.4|186560.4|61
1710283200000|2024-03-12 22:40:00|186908.8|186566.8|186914.6|186572.6|186929.3|186587.3|186907|186565|82
1710283500000|2024-03-12 22:45:00|186914.4|186572.4|186872.3|186530.3|186928.9|186586.9|186858.2|186516.2|157
1710283800000|2024-03-12 22:50:00|186872.5|186530.5|186870.3|186528.3|186879|186537|186846.3|186508.6|218
1710284100000|2024-03-12 22:55:00|186870.4|186528.4|186866.5|186524.5|186875.2|186533.2|186860.4|186518.4|114
1710284400000|2024-03-12 23:00:00|186865.7|186523.7|186815.7|186685.7|186891.4|186715.2|186815.2|186523.7|359
1710284700000|2024-03-12 23:05:00|186815.8|186685.8|186826.6|186696.6|186854.8|186711.4|186815|186649.6|175
1710285000000|2024-03-12 23:10:00|186826.3|186696.3|186793.8|186663.8|186850.3|186709.3|186788.8|186608.2|191
1710285300000|2024-03-12 23:15:00|186793.3|186663.3|186841|186620.5|186868.2|186667|186790.1|186595.2|119
1710285600000|2024-03-12 23:20:00|186858|186602.3|186833.7|186623.6|186858.5|186666.3|186794|186600.7|53
1710285900000|2024-03-12 23:25:00|186831.2|186615.9|186842|186623.4|186857.7|186668.8|186791.9|186594.1|105
1710286200000|2024-03-12 23:30:00|186841.9|186623.5|186796.1|186666.1|186841.9|186666.8|186790.9|186617.7|128
1710286500000|2024-03-12 23:35:00|186829.9|186628.2|186801.3|186671.3|186852.7|186671.8|186793.9|186607.9|134
1710286800000|2024-03-12 23:40:00|186801|186671|186798.3|186668.3|186801.4|186671.4|186797.5|186667.5|122
1710287100000|2024-03-12 23:45:00|186798.2|186668.2|186794.2|186664.2|186799.2|186669.2|186792.4|186662.4|114
1710287400000|2024-03-12 23:50:00|186793.9|186663.9|186796.7|186666.7|186798|186668|186791.9|186661.9|108
1710287700000|2024-03-12 23:55:00|186795.3|186665.3|186799.2|186669.2|186803.9|186673.9|186793.4|186663.4|154
1710288000000|2024-03-13 00:00:00|186799.8|186669.8|186821.2|186691.2|186860.1|186702.3|186799.8|186648.6|262
1710288300000|2024-03-13 00:05:00|186821.5|186691.5|186820.6|186690.6|186858.4|186707.7|186811.6|186648.7|188
1710288600000|2024-03-13 00:10:00|186820.4|186690.4|186824.2|186694.2|186829.9|186699.9|186817.9|186687.9|216
1710288900000|2024-03-13 00:15:00|186824.4|186694.4|186844|186714|186847.2|186717.2|186821|186691|203
1710289200000|2024-03-13 00:20:00|186843.6|186713.6|186823.5|186693.5|186861.2|186719.5|186812.5|186646.5|254
1710289500000|2024-03-13 00:25:00|186823.7|186693.7|186812.9|186682.9|186879.8|186703.4|186807.2|186666.3|319
1710289800000|2024-03-13 00:30:00|186812.4|186682.4|186814.8|186684.8|186818|186688|186800|186670|213
1710290100000|2024-03-13 00:35:00|186815.2|186685.2|186794.2|186664.2|186844.6|186687.7|186766.5|186636.5|202
1710290400000|2024-03-13 00:40:00|186795|186665|186861|186731|186871.7|186741.7|186792.8|186662.8|265
1710290700000|2024-03-13 00:45:00|186860.9|186730.9|186858.8|186728.8|186862.1|186732.1|186850.1|186720.1|245
1710291000000|2024-03-13 00:50:00|186858.6|186728.6|186869|186739|186870.1|186740.1|186856.1|186726.1|303
1710291300000|2024-03-13 00:55:00|186869.1|186739.1|186861.7|186731.7|186869.1|186739.1|186857.9|186727.9|279
1710291600000|2024-03-13 01:00:00|186862.1|186732.1|186859.6|186729.6|186864.1|186734.1|186836.6|186706.6|331
1710291900000|2024-03-13 01:05:00|186859.4|186729.4|186859.5|186729.5|186866.6|186736.6|186849.7|186719.7|245
1710292200000|2024-03-13 01:10:00|186859.3|186729.3|186950.7|186820.7|186953|186823|186859.1|186729.1|253
1710292500000|2024-03-13 01:15:00|186950.9|186820.9|186958.4|186828.4|186999.5|186869.5|186948.4|186818.4|265
1710292800000|2024-03-13 01:20:00|186957.9|186827.9|186917.7|186787.7|186963.5|186833.5|186914.6|186784.6|171
1710293100000|2024-03-13 01:25:00|186917.9|186787.9|186960.1|186830.1|186960.1|186830.1|186914.4|186784.4|307
1710293400000|2024-03-13 01:30:00|186959.5|186829.5|186912.6|186782.6|186959.5|186829.5|186907.1|186777.1|245
1710293700000|2024-03-13 01:35:00|186912.5|186782.5|186920.9|186790.9|186950.6|186820.6|186909.9|186779.9|202
1710294000000|2024-03-13 01:40:00|186921|186791|186961.8|186831.8|186973.4|186843.4|186921|186791|290
1710294300000|2024-03-13 01:45:00|186961.6|186831.6|186957.7|186827.7|186970|186840|186954.2|186824.2|275
1710294600000|2024-03-13 01:50:00|186957.9|186827.9|186963|186833|186972|186842|186945.2|186815.2|243
1710294900000|2024-03-13 01:55:00|186962.8|186832.8|186961.7|186831.7|186962.9|186832.9|186955.6|186825.6|185
1710295200000|2024-03-13 02:00:00|186961.5|186831.5|186905.8|186775.8|186962.9|186832.9|186902.6|186772.6|260
1710295500000|2024-03-13 02:05:00|186905.6|186775.6|186904.4|186774.4|186916.6|186786.6|186893.8|186763.8|230
1710295800000|2024-03-13 02:10:00|186904.3|186774.3|186856.8|186726.8|186907.4|186777.4|186856.3|186726.3|168
1710296100000|2024-03-13 02:15:00|186856.9|186726.9|186855.8|186725.8|186863.5|186733.5|186852|186722|157
1710296400000|2024-03-13 02:20:00|186856|186726|186860.7|186730.7|186871.6|186741.6|186853.3|186723.3|279
1710296700000|2024-03-13 02:25:00|186860.9|186730.9|186865.4|186735.4|186870.2|186740.2|186859.4|186729.4|351
1710297000000|2024-03-13 02:30:00|186866.5|186736.5|186923.8|186793.8|186967.2|186837.2|186866.1|186736.1|212
1710297300000|2024-03-13 02:35:00|186923.9|186793.9|186904.9|186774.9|186924|186794|186902.7|186772.7|154
1710297600000|2024-03-13 02:40:00|186905.1|186775.1|186847.3|186717.3|186908.7|186778.7|186841.1|186711.1|138
1710297900000|2024-03-13 02:45:00|186847.4|186717.4|186848.4|186718.4|186858.8|186728.8|186837.9|186707.9|126
1710298200000|2024-03-13 02:50:00|186857.8|186727.8|186848.1|186718.1|186858.1|186728.1|186844|186714|95
1710298500000|2024-03-13 02:55:00|186847.9|186717.9|186820.2|186690.2|186853.3|186723.3|186820.2|186690.2|126
1710298800000|2024-03-13 03:00:00|186831.1|186701.1|186829|186699|186831.5|186701.5|186820.3|186690.3|119
1710299100000|2024-03-13 03:05:00|186829.1|186699.1|186829.7|186699.7|186830.9|186700.9|186820.4|186690.4|103
1710299400000|2024-03-13 03:10:00|186823.5|186693.5|186834.2|186704.2|186841.2|186711.2|186820.9|186690.9|107
1710299700000|2024-03-13 03:15:00|186834.3|186704.3|186831.1|186701.1|186839.4|186709.4|186822.9|186692.9|111
1710300000000|2024-03-13 03:20:00|186831|186701|186817.7|186687.7|186832.4|186702.4|186814.8|186684.8|99
1710300300000|2024-03-13 03:25:00|186818.1|186688.1|186704.1|186574.1|186826.8|186696.8|186704.1|186574.1|281
1710300600000|2024-03-13 03:30:00|186703.8|186573.8|186694.7|186564.7|186705|186575|186689.3|186559.3|128
1710300900000|2024-03-13 03:35:00|186695|186565|186691.6|186561.6|186697.9|186567.9|186689.6|186559.6|98
1710301200000|2024-03-13 03:40:00|186691.8|186561.8|186729.2|186599.2|186739.7|186609.7|186691.4|186561.4|119
1710301500000|2024-03-13 03:45:00|186740|186610|186736.8|186606.8|186743.2|186613.2|186726.3|186596.3|117
1710301800000|2024-03-13 03:50:00|186736.6|186606.6|186748.1|186618.1|186752.3|186622.3|186736.6|186606.6|71
1710302100000|2024-03-13 03:55:00|186748.4|186618.4|186752.4|186622.4|186752.6|186622.6|186741.3|186611.3|73
1710302400000|2024-03-13 04:00:00|186748.4|186618.4|186739|186609|186761.1|186631.1|186721.1|186591.1|181
1710302700000|2024-03-13 04:05:00|186739.7|186609.7|186717.6|186587.6|186742.1|186612.1|186695.4|186565.4|167
1710303000000|2024-03-13 04:10:00|186715.4|186585.4|186717.4|186587.4|186728.5|186598.5|186702.6|186572.6|131
1710303300000|2024-03-13 04:15:00|186717.1|186587.1|186750.5|186620.5|186754.6|186624.6|186717.1|186587.1|97
1710303600000|2024-03-13 04:20:00|186748.7|186618.7|186741.3|186611.3|186750.5|186620.5|186731.1|186601.1|132
1710303900000|2024-03-13 04:25:00|186740.7|186610.7|186798|186668|186802.5|186672.5|186738.6|186608.6|131
1710304200000|2024-03-13 04:30:00|186798.1|186668.1|186854.8|186724.8|186874.6|186744.6|186788.8|186658.8|247
1710304500000|2024-03-13 04:35:00|186855.9|186725.9|186854.5|186724.5|186860.6|186730.6|186848.8|186718.8|100
1710304800000|2024-03-13 04:40:00|186857.4|186727.4|186848.5|186718.5|186862.5|186732.5|186844.5|186714.5|116
1710305100000|2024-03-13 04:45:00|186849|186719|186842.9|186712.9|186854.4|186724.4|186839.1|186709.1|182
1710305400000|2024-03-13 04:50:00|186843.2|186713.2|186811.3|186681.3|186861.4|186731.4|186796.8|186666.8|187
1710305700000|2024-03-13 04:55:00|186811.5|186681.5|186805.9|186675.9|186816.9|186686.9|186803.3|186673.3|144
1710306000000|2024-03-13 05:00:00|186806.1|186676.1|186822.1|186692.1|186827.2|186697.2|186804.9|186674.9|161
1710306300000|2024-03-13 05:05:00|186822.2|186692.2|186822.5|186692.5|186824.5|186694.5|186815.5|186685.5|151
1710306600000|2024-03-13 05:10:00|186822.1|186692.1|186832.4|186702.4|186838.3|186708.3|186815.5|186685.5|160
1710306900000|2024-03-13 05:15:00|186832.5|186702.5|186831.1|186701.1|186843.8|186713.8|186818|186688|177
1710307200000|2024-03-13 05:20:00|186831.2|186701.2|186878.3|186748.3|186882|186752|186831.2|186701.2|146
1710307500000|2024-03-13 05:25:00|186876.9|186746.9|186831.1|186701.1|186884.1|186754.1|186827.9|186697.9|247
1710307800000|2024-03-13 05:30:00|186831.3|186701.3|186828.7|186698.7|186840.8|186710.8|186823.8|186693.8|303
1710308100000|2024-03-13 05:35:00|186828.6|186698.6|186703.1|186573.1|186829.5|186699.5|186699.3|186569.3|270
1710308400000|2024-03-13 05:40:00|186702.7|186572.7|186673.1|186543.1|186706.1|186576.1|186666.7|186536.7|138
1710308700000|2024-03-13 05:45:00|186672.5|186542.5|186723.8|186593.8|186728|186598|186672.5|186542.5|159
1710309000000|2024-03-13 05:50:00|186723.6|186593.6|186750|186620|186760|186630|186719.9|186589.9|251
1710309300000|2024-03-13 05:55:00|186749.9|186619.9|186700|186570|186755.1|186625.1|186693.9|186563.9|290
1710309600000|2024-03-13 06:00:00|186699.6|186569.6|186685.5|186555.5|186699.6|186569.6|186650.7|186520.7|425
1710309900000|2024-03-13 06:05:00|186685.4|186555.4|186667.4|186537.4|186685.4|186555.4|186650|186520|277
1710310200000|2024-03-13 06:10:00|186667.2|186537.2|186708.2|186578.2|186723.2|186593.2|186657.2|186527.2|438
1710310500000|2024-03-13 06:15:00|186708|186578|186718.3|186588.3|186718.3|186588.3|186684.1|186554.1|265
1710310800000|2024-03-13 06:20:00|186713.6|186583.6|186920.5|186790.5|186946.6|186816.6|186713.6|186583.6|546
1710311100000|2024-03-13 06:25:00|186920.3|186790.3|186944.1|186814.1|186980.3|186850.3|186915.3|186785.3|471
1710311400000|2024-03-13 06:30:00|186944.4|186814.4|186955.4|186825.4|186968.1|186838.1|186910|186780|358
1710311700000|2024-03-13 06:35:00|186955.2|186825.2|186986.1|186856.1|186994.4|186864.4|186918.7|186788.7|515
1710312000000|2024-03-13 06:40:00|186986.2|186856.2|187085.9|186955.9|187095.3|186965.3|186941.1|186811.1|876
1710312300000|2024-03-13 06:45:00|187086|186956|187015.1|186885.1|187092.8|186962.8|186999.6|186869.6|747
1710312600000|2024-03-13 06:50:00|187009.1|186879.1|187190.7|187060.7|187249.2|187119.2|187007.8|186877.8|577
1710312900000|2024-03-13 06:55:00|187192.1|187062.1|187004.2|186874.2|187209.6|187079.6|186977|186847|764
1710313200000|2024-03-13 07:00:00|187007.9|186877.9|186913.1|186783.1|187007.9|186877.9|186902.4|186772.4|886
1710313500000|2024-03-13 07:05:00|186915.1|186785.1|187079.6|186949.6|187083.1|186953.1|186905.6|186775.6|842
1710313800000|2024-03-13 07:10:00|187079.5|186949.5|187182.1|187052.1|187227.3|187097.3|187066|186936|777
1710314100000|2024-03-13 07:15:00|187182|187052|187182.3|187052.3|187205.9|187075.9|187125.2|186995.2|645
1710314400000|2024-03-13 07:20:00|187182.5|187052.5|187182.6|187052.6|187230.8|187100.8|187175|187048.1|569
1710314700000|2024-03-13 07:25:00|187182.7|187052.7|187288.7|187158.7|187621.4|187491.4|187168.1|187052.1|786
1710315000000|2024-03-13 07:30:00|187291.3|187161.3|187316.5|187226.5|187403|187313|187288.6|187158.6|551
1710315300000|2024-03-13 07:35:00|187316.1|187226.1|187294.3|187164.3|187341.3|187235.6|187184.2|187092.3|670
1710315600000|2024-03-13 07:40:00|187294.8|187164.8|187274|187144|187379.3|187249.3|187261.7|187131.7|700
1710315900000|2024-03-13 07:45:00|187277.9|187147.9|187135|187005|187292.4|187162.4|187120.8|186990.8|673
1710316200000|2024-03-13 07:50:00|187135.4|187005.4|186992.6|186902.6|187157.2|187027.2|186986.1|186896.1|624
1710316500000|2024-03-13 07:55:00|186992.4|186902.4|187022.6|186932.6|187046.4|186956.4|186939.1|186849.1|615
1710316800000|2024-03-13 08:00:00|187017.7|186927.7|186912.1|186822.1|187020.4|186930.4|186858.8|186768.8|761
1710317100000|2024-03-13 08:05:00|186912.3|186822.3|186881.6|186791.6|186941.1|186851.1|186865.2|186775.2|692
1710317400000|2024-03-13 08:10:00|186881.7|186791.7|186928.6|186838.6|186977.1|186887.1|186875.9|186785.9|654
1710317700000|2024-03-13 08:15:00|186930|186840|186874.1|186784.1|186938.1|186848.1|186858.9|186768.9|703
1710318000000|2024-03-13 08:20:00|186873.9|186783.9|186923|186833|186930.3|186840.3|186852.6|186762.6|616
1710318300000|2024-03-13 08:25:00|186922.9|186832.9|187101.1|187011.1|187127.9|187037.9|186913.8|186823.8|652
1710318600000|2024-03-13 08:30:00|187124.2|187034.2|187052.2|186962.2|187124.2|187034.2|187028.5|186938.5|575
1710318900000|2024-03-13 08:35:00|187057.8|186967.8|186977.7|186887.7|187094.1|187004.1|186958.1|186868.1|671
1710319200000|2024-03-13 08:40:00|186979.9|186889.9|186950.6|186860.6|186982.8|186892.8|186916.1|186826.1|649
1710319500000|2024-03-13 08:45:00|186950.2|186860.2|186830.1|186740.1|186960.2|186870.2|186813.7|186723.7|704
1710319800000|2024-03-13 08:50:00|186830|186740|186886.4|186796.4|186922.3|186832.3|186826.3|186736.3|703
1710320100000|2024-03-13 08:55:00|186886.1|186796.1|186937|186847|186939.8|186849.8|186886.1|186796.1|679
1710320400000|2024-03-13 09:00:00|186938.9|186848.9|186922|186832|186980.3|186890.3|186881.7|186791.7|682
1710320700000|2024-03-13 09:05:00|186920.3|186830.3|186936.1|186846.1|186978|186888|186911.3|186821.3|704
1710321000000|2024-03-13 09:10:00|186935.9|186845.9|186939.5|186849.5|186965.5|186875.5|186909.1|186819.1|618
1710321300000|2024-03-13 09:15:00|186939.4|186849.4|186955.3|186825.3|187012.1|186889|186924.2|186818|725
1710321600000|2024-03-13 09:20:00|186955.4|186825.4|186959.1|186829.1|186977.1|186861.9|186915.9|186808.5|611
1710321900000|2024-03-13 09:25:00|186958.7|186828.7|186956.6|186826.6|186977.6|186854.3|186915.9|186810.5|726
1710322200000|2024-03-13 09:30:00|186957.2|186827.2|186816|186726|186972.5|186856.1|186805.8|186715.8|766
1710322500000|2024-03-13 09:35:00|186816.5|186726.5|186632.3|186542.3|186836.1|186730|186604.2|186497.8|757
1710322800000|2024-03-13 09:40:00|186633|186543|186716.9|186626.9|186727|186637|186633|186543|599
1710323100000|2024-03-13 09:45:00|186717.2|186627.2|186663.8|186573.8|186767.9|186677.9|186547.9|186457.9|783
1710323400000|2024-03-13 09:50:00|186663.9|186573.9|186610.1|186520.1|186677.6|186587.6|186610.1|186520.1|597
1710323700000|2024-03-13 09:55:00|186611.5|186521.5|186624.9|186534.9|186632.9|186542.9|186603.3|186513.3|576
1710324000000|2024-03-13 10:00:00|186625.5|186535.5|186663.9|186573.9|186705.1|186615.1|186624|186534|609
1710324300000|2024-03-13 10:05:00|186663.2|186573.2|186650.3|186560.3|186684.1|186594.1|186650.1|186560.1|567
1710324600000|2024-03-13 10:10:00|186650.5|186560.5|186823.2|186733.2|186912.2|186822.2|186608.3|186500.6|657
1710324900000|2024-03-13 10:15:00|186822.1|186732.1|186896.8|186806.8|186926.3|186836.3|186822.1|186732.1|555
1710325200000|2024-03-13 10:20:00|186895.5|186805.5|186817.1|186727.1|186924.1|186834.1|186798.3|186708.3|575
1710325500000|2024-03-13 10:25:00|186817.6|186727.6|186730.6|186640.6|186824.5|186734.5|186724.2|186634.2|682
1710325800000|2024-03-13 10:30:00|186729.9|186639.9|186774.9|186684.9|186779.3|186689.3|186668.8|186569.8|634
1710326100000|2024-03-13 10:35:00|186774.5|186684.5|186669.8|186579.8|186780.2|186684.5|186665.4|186553|794
1710326400000|2024-03-13 10:40:00|186669.7|186579.7|186649.3|186559.3|186674.6|186584.6|186635.8|186545.8|667
1710326700000|2024-03-13 10:45:00|186649.6|186559.6|186644|186514|186656|186559.6|186564.3|186458.6|748
1710327000000|2024-03-13 10:50:00|186645.8|186515.8|186669.7|186579.7|186708.2|186603.2|186601.7|186471.7|659
1710327300000|2024-03-13 10:55:00|186669.8|186579.8|186632.4|186502.4|186684.5|186592.1|186632.4|186502.4|631
1710327600000|2024-03-13 11:00:00|186645.8|186515.8|186641.2|186551.2|186697|186585.3|186637.4|186510.5|616
1710327900000|2024-03-13 11:05:00|186641.9|186551.9|186514.2|186424.2|186676.2|186586.2|186508.2|186410.4|610
1710328200000|2024-03-13 11:10:00|186514.8|186424.8|186517.8|186427.8|186706.4|186576.4|186513.5|186423.5|758
1710328500000|2024-03-13 11:15:00|186511.1|186421.1|186502.5|186412.5|186563.3|186473.3|186469.6|186379.6|576
1710328800000|2024-03-13 11:20:00|186504.5|186414.5|186412|186322|186509.6|186414.5|186395.1|186265.1|655
1710329100000|2024-03-13 11:25:00|186411.9|186321.9|186561.5|186471.5|186589|186499|186411.9|186321.9|697
1710329400000|2024-03-13 11:30:00|186560.1|186470.1|186534.4|186444.4|186605.6|186515.6|186520.9|186430.9|759
1710329700000|2024-03-13 11:35:00|186534.3|186444.3|186576|186486|186590.2|186500.2|186520.9|186430.9|693
1710330000000|2024-03-13 11:40:00|186574.9|186484.9|186588.2|186498.2|186616.1|186526.1|186496.3|186406.3|656
1710330300000|2024-03-13 11:45:00|186588.3|186498.3|186611|186521|186618.6|186528.6|186574|186484|537
1710330600000|2024-03-13 11:50:00|186611.2|186521.2|186588.4|186498.4|186658.4|186568.4|186529.8|186439.8|601
1710330900000|2024-03-13 11:55:00|186588|186498|186571.7|186481.7|186634.4|186544.4|186520|186430|766
1710331200000|2024-03-13 12:00:00|186570.2|186480.2|186720.2|186630.2|186720.2|186630.2|186554.9|186464.9|781
1710331500000|2024-03-13 12:05:00|186718.4|186628.4|186681.6|186591.6|186718.4|186628.4|186658.4|186568.4|637
1710331800000|2024-03-13 12:10:00|186681.1|186591.1|186774.4|186684.4|186779.5|186689.5|186589.2|186499.2|725
1710332100000|2024-03-13 12:15:00|186774|186684|186869.4|186779.4|186879.9|186789.9|186772.8|186682.8|627
1710332400000|2024-03-13 12:20:00|186869.1|186779.1|186921|186831|186922.4|186832.4|186830.9|186740.9|582
1710332700000|2024-03-13 12:25:00|186921.5|186831.5|186946.9|186856.9|186947.6|186857.6|186878.8|186788.8|513
1710333000000|2024-03-13 12:30:00|186948|186858|187079.7|186989.7|187094.5|187004.5|186935.5|186845.5|812
1710333300000|2024-03-13 12:35:00|187079.9|186989.9|187220.7|187130.7|187223.3|187133.3|187071|186981|660
1710333600000|2024-03-13 12:40:00|187220.5|187130.5|187033.6|186943.6|187292.2|187202.2|187027.8|186937.8|704
1710333900000|2024-03-13 12:45:00|187033.7|186943.7|187014.8|186924.8|187066.1|186976.1|187009.2|186919.2|486
1710334200000|2024-03-13 12:50:00|187015|186925|187045.8|186955.8|187059.6|186969.6|187006.4|186916.4|542
1710334500000|2024-03-13 12:55:00|187046|186956|187059.8|186969.8|187107.8|187017.8|187013.3|186923.3|657
1710334800000|2024-03-13 13:00:00|187057.1|186967.1|187019.1|186929.1|187091|187001|187011.5|186921.5|706
1710335100000|2024-03-13 13:05:00|187019.3|186929.3|187014.8|186924.8|187068.6|186978.6|187012.8|186922.8|673
1710335400000|2024-03-13 13:10:00|187013.4|186923.4|187021.3|186931.3|187046.3|186956.3|186993.5|186903.5|614
1710335700000|2024-03-13 13:15:00|187023.1|186933.1|187009.4|186919.4|187023.8|186933.8|187006.2|186916.2|480
1710336000000|2024-03-13 13:20:00|187009.3|186919.3|186886.7|186796.7|187010.2|186920.2|186874.4|186784.4|660
1710336300000|2024-03-13 13:25:00|186886.8|186796.8|186923.5|186833.5|186926.7|186836.7|186875.7|186785.7|635
1710336600000|2024-03-13 13:30:00|186924.4|186834.4|186713.5|186623.5|186943.3|186853.3|186699.8|186609.8|712
1710336900000|2024-03-13 13:35:00|186711.3|186621.3|186447.3|186357.3|186712.6|186622.6|186436|186346|897
1710337200000|2024-03-13 13:40:00|186445.8|186355.8|186528.4|186438.4|186576.2|186486.2|186429|186339|777
1710337500000|2024-03-13 13:45:00|186529.8|186439.8|186438.4|186348.4|186555.1|186465.1|186370.4|186280.4|907
1710337800000|2024-03-13 13:50:00|186438.6|186348.6|186406.4|186316.4|186472.8|186382.8|186389.8|186299.8|781
1710338100000|2024-03-13 13:55:00|186405.1|186315.1|186522.7|186432.7|186531.4|186441.4|186393|186303|747
1710338400000|2024-03-13 14:00:00|186522.5|186432.5|186423|186333|186525.9|186435.9|186391.3|186301.3|815
1710338700000|2024-03-13 14:05:00|186423.5|186333.5|186390.6|186300.6|186512.9|186422.9|186383.4|186293.4|655
1710339000000|2024-03-13 14:10:00|186391.6|186301.6|186325.2|186235.2|186398.8|186308.8|186299|186209|735
1710339300000|2024-03-13 14:15:00|186324|186234|186119.5|186029.5|186342.2|186252.2|186107.5|186017.5|812
1710339600000|2024-03-13 14:20:00|186120.5|186030.5|186147.4|186057.4|186177.4|186087.4|186069.2|185979.2|771
1710339900000|2024-03-13 14:25:00|186147.3|186057.3|186188.3|186098.3|186188.3|186098.3|186008.7|185918.7|764
1710340200000|2024-03-13 14:30:00|186199.8|186109.8|186009.4|185919.4|186204.9|186114.9|185992.2|185902.2|841
1710340500000|2024-03-13 14:35:00|186009.3|185919.3|186070.5|185980.5|186134|186044|185997.9|185907.9|702
1710340800000|2024-03-13 14:40:00|186070.3|185980.3|185850.3|185760.3|186070.3|185980.3|185800.9|185681.6|888
1710341100000|2024-03-13 14:45:00|185851.3|185761.3|185975.2|185885.2|186037.7|185947.7|185848.1|185758.1|734
1710341400000|2024-03-13 14:50:00|185974.6|185884.6|185961.8|185871.8|185983.3|185893.3|185932|185842|700
1710341700000|2024-03-13 14:55:00|185962|185872|186037.6|185947.6|186038.3|185948.3|185962|185872|798
1710342000000|2024-03-13 15:00:00|186037.4|185947.4|186070.6|185980.6|186114.3|186024.3|186014.5|185924.5|835
1710342300000|2024-03-13 15:05:00|186070.2|185980.2|186144.1|186054.1|186166.6|186076.6|185993.8|185903.8|786
1710342600000|2024-03-13 15:10:00|186143.9|186053.9|186044.2|185954.2|186151.8|186061.8|186006.4|185916.4|601
1710342900000|2024-03-13 15:15:00|186045|185955|186041.2|185951.2|186074.2|185984.2|185993.7|185903.7|505
1710343200000|2024-03-13 15:20:00|186040.8|185950.8|185947.3|185857.3|186046.5|185954.8|185945.9|185842.8|648
1710343500000|2024-03-13 15:25:00|185946.8|185856.8|185792.3|185702.3|185963.4|185873.4|185789|185699|769
1710343800000|2024-03-13 15:30:00|185792.6|185702.6|185883|185793|185885.7|185795.7|185791.7|185701.7|828
1710344100000|2024-03-13 15:35:00|185882.3|185792.3|185950.1|185860.1|185951.5|185861.5|185807.9|185717.9|758
1710344400000|2024-03-13 15:40:00|185953.9|185863.9|185986.8|185896.8|186044.3|185954.3|185922.4|185832.4|726
1710344700000|2024-03-13 15:45:00|185987|185897|185918.7|185828.7|186004|185914|185905.7|185815.7|711
1710345000000|2024-03-13 15:50:00|185917.9|185827.9|185858.3|185768.3|185970.3|185880.3|185856.4|185766.4|679
1710345300000|2024-03-13 15:55:00|185860.7|185770.7|185657.9|185567.9|185872.3|185782.3|185633.9|185543.9|921
1710345600000|2024-03-13 16:00:00|185658.6|185568.6|185651.9|185561.9|185704.3|185614.3|185635.2|185545.2|813
1710345900000|2024-03-13 16:05:00|185652.6|185562.6|185607.5|185517.5|185703.1|185613.1|185532|185442|732
1710346200000|2024-03-13 16:10:00|185608|185518|185538|185448|185627.4|185537.4|185533.1|185443.1|838
1710346500000|2024-03-13 16:15:00|185538.8|185448.8|185420.5|185330.5|185541.3|185451.3|185390|185300|845
1710346800000|2024-03-13 16:20:00|185421.3|185331.3|185469.6|185379.6|185474.6|185384.6|185388.2|185298.2|717
1710347100000|2024-03-13 16:25:00|185469.3|185379.3|185457.9|185367.9|185484.7|185394.7|185391.6|185301.6|579
1710347400000|2024-03-13 16:30:00|185455.9|185365.9|185422.2|185332.2|185459.1|185369.1|185316|185226|882
1710347700000|2024-03-13 16:35:00|185422.3|185332.3|185481.8|185391.8|185492|185402|185350.2|185260.2|751
1710348000000|2024-03-13 16:40:00|185482.9|185392.9|185509.1|185419.1|185515.9|185425.9|185388.4|185298.4|863
1710348300000|2024-03-13 16:45:00|185509|185419|185442|185352|185563.7|185473.7|185442|185352|783
1710348600000|2024-03-13 16:50:00|185446.5|185356.5|185527.2|185437.2|185527.3|185437.3|185436.8|185346.8|816
1710348900000|2024-03-13 16:55:00|185527.7|185437.7|185480|185390|185534.2|185444.2|185429.2|185339.2|761
1710349200000|2024-03-13 17:00:00|185485.4|185395.4|185354.5|185224.5|185539.8|185449.8|185325.8|185195.8|1049
1710349500000|2024-03-13 17:05:00|185354.7|185224.7|185234.5|185104.5|185356.9|185226.9|185190.7|185087.7|896
1710349800000|2024-03-13 17:10:00|185234.4|185104.4|185134.2|185044.2|185234.5|185104.5|185112.2|185022.2|867
1710350100000|2024-03-13 17:15:00|185134.8|185044.8|185213|185123|185278.4|185175.8|185134.7|185044.7|897
1710350400000|2024-03-13 17:20:00|185212.8|185122.8|185224.2|185134.2|185259.4|185169.4|185191|185101|767
1710350700000|2024-03-13 17:25:00|185224.1|185134.1|185348|185258|185358.5|185268.5|185207.2|185117.2|864
1710351000000|2024-03-13 17:30:00|185347.8|185257.8|185432.6|185342.6|185440.1|185350.1|185258.8|185168.8|771
1710351300000|2024-03-13 17:35:00|185431.3|185341.3|185460.5|185370.5|185461.3|185371.3|185403.3|185313.3|708
1710351600000|2024-03-13 17:40:00|185458.9|185368.9|185411.5|185321.5|185484.2|185394.2|185383.8|185293.8|737
1710351900000|2024-03-13 17:45:00|185411.7|185321.7|185491.4|185361.4|185491.5|185361.5|185407.4|185309|771
1710352200000|2024-03-13 17:50:00|185489.7|185359.7|185529.9|185439.9|185540.4|185443.9|185488.5|185358.5|846
1710352500000|2024-03-13 17:55:00|185529.8|185439.8|185647.8|185557.8|185654.7|185564.7|185506|185416|811
1710352800000|2024-03-13 18:00:00|185668.1|185538.1|185565.6|185435.6|185673|185543|185554.2|185424.2|786
1710353100000|2024-03-13 18:05:00|185567.2|185437.2|185614.5|185484.5|185644.3|185514.3|185558.7|185428.7|781
1710353400000|2024-03-13 18:10:00|185615.6|185485.6|185697.3|185567.3|185697.5|185594.6|185610.4|185480.4|895
1710353700000|2024-03-13 18:15:00|185697.4|185567.4|185696.1|185566.1|185714.2|185584.2|185659.6|185529.6|820
1710354000000|2024-03-13 18:20:00|185696.6|185566.6|185698.4|185568.4|185706.3|185576.3|185692.8|185562.8|815
1710354300000|2024-03-13 18:25:00|185698.1|185568.1|185711.9|185581.9|185712|185582|185689.2|185559.2|726
1710354600000|2024-03-13 18:30:00|185710.2|185580.2|185746.6|185616.6|185798.1|185668.1|185705.7|185575.7|842
1710354900000|2024-03-13 18:35:00|185746.7|185616.7|185782|185652|185793.9|185684.5|185714.3|185584.3|891
1710355200000|2024-03-13 18:40:00|185781.7|185651.7|185768.4|185638.4|185782.9|185652.9|185758.3|185628.3|845
1710355500000|2024-03-13 18:45:00|185767.7|185637.7|185786.8|185656.8|185801.9|185671.9|185766.4|185636.4|832
1710355800000|2024-03-13 18:50:00|185786.7|185656.7|185793.7|185663.7|185806.1|185676.1|185783.7|185653.7|724
1710356100000|2024-03-13 18:55:00|185795.1|185665.1|185813.3|185683.3|185826.2|185696.2|185778.3|185648.3|748
1710356400000|2024-03-13 19:00:00|185813.1|185683.1|185845.7|185715.7|185876.5|185746.5|185813.1|185683.1|778
1710356700000|2024-03-13 19:05:00|185846.3|185716.3|185880.8|185750.8|185891|185761|185837.6|185707.6|743
1710357000000|2024-03-13 19:10:00|185881.6|185751.6|185933.9|185803.9|185942.1|185812.1|185861|185731|721
1710357300000|2024-03-13 19:15:00|185933.8|185803.8|185911.4|185781.4|185969.2|185839.2|185905.8|185775.8|712
1710357600000|2024-03-13 19:20:00|185910.9|185780.9|185911.7|185781.7|185934.4|185804.4|185896.2|185766.2|613
1710357900000|2024-03-13 19:25:00|185911.8|185781.8|185903.1|185773.1|185919.1|185789.1|185901.8|185771.8|716
1710358200000|2024-03-13 19:30:00|185902.5|185772.5|185904.8|185774.8|185917.1|185787.1|185881.9|185751.9|829
1710358500000|2024-03-13 19:35:00|185901.8|185771.8|185913.7|185783.7|185937.1|185807.1|185901.8|185771.8|726
1710358800000|2024-03-13 19:40:00|185914.2|185784.2|185914.8|185784.8|185940.4|185810.4|185910.2|185780.2|666
1710359100000|2024-03-13 19:45:00|185914.9|185784.9|185933.7|185803.7|185943|185813|185914.3|185784.3|671
1710359400000|2024-03-13 19:50:00|185933.8|185803.8|185924.2|185794.2|185966.7|185836.7|185921.1|185791.1|760
1710359700000|2024-03-13 19:55:00|185924.3|185794.3|185927.2|185797.2|185961.4|185831.4|185923|185793|627
1710360000000|2024-03-13 20:00:00|185926.7|185796.7|185927.8|185797.8|185943.3|185813.3|185922.1|185792.1|262
1710360300000|2024-03-13 20:05:00|185927.7|185797.7|185928.1|185798.1|185942|185812|185923.9|185793.9|158
1710360600000|2024-03-13 20:10:00|185927.7|185797.7|185927.3|185797.3|185940.7|185810.7|185922.5|185792.5|140
1710360900000|2024-03-13 20:15:00|185945|185815|185900.6|185770.6|185945.3|185815.3|185899.5|185769.5|177
1710361200000|2024-03-13 20:20:00|185900.4|185770.4|185877.3|185747.3|185904.2|185774.2|185874|185744|194
1710361500000|2024-03-13 20:25:00|185877.2|185747.2|185895.2|185765.2|185897.4|185767.4|185870.7|185740.7|196
1710361800000|2024-03-13 20:30:00|185897.8|185767.8|185859.6|185729.6|185898.3|185768.3|185849.2|185719.2|182
1710362100000|2024-03-13 20:35:00|185859.5|185729.5|185836.9|185706.9|185884|185754|185789|185659|198
1710362400000|2024-03-13 20:40:00|185837.2|185707.2|185842.2|185712.2|185843.1|185713.1|185829.6|185699.6|115
1710362700000|2024-03-13 20:45:00|185842.4|185712.4|185857.1|185727.1|185863.1|185733.1|185841.1|185711.1|135
1710363000000|2024-03-13 20:50:00|185857.5|185727.5|185865.8|185735.8|185870|185740|185857.5|185727.5|121
1710363300000|2024-03-13 20:55:00|185867.8|185737.8|185910|185671.1|185928.8|185763.4|185839.5|185671.1|166
1710363600000|2024-03-13 21:00:00|185899.4|185667.5|185861.3|185519.3|185965.6|185667.5|185861.3|185519.3|21
1710363900000|2024-03-13 21:05:00|185860.4|185518.4|185884.3|185542.3|185884.3|185542.3|185852.9|185510.9|38
1710364200000|2024-03-13 21:10:00|185872.2|185530.2|185889.5|185547.5|185893.2|185551.2|185870.1|185528.1|128
1710364500000|2024-03-13 21:15:00|185889.4|185547.4|185886.9|185544.9|185894.3|185552.3|185885.8|185543.8|26
1710364800000|2024-03-13 21:20:00|185885.8|185543.8|185890|185548|185890.6|185548.6|185885.8|185543.8|12
1710365100000|2024-03-13 21:25:00|185889.2|185547.2|185896.5|185554.5|185897.2|185555.2|185887.3|185545.3|36
1710365400000|2024-03-13 21:30:00|185891|185549|185906.3|185564.3|185908.8|185566.8|185891|185549|645
1710365700000|2024-03-13 21:35:00|185905.9|185563.9|185909.5|185567.5|185910.7|185568.7|185897.3|185555.3|875
1710366000000|2024-03-13 21:40:00|185909.6|185567.6|185908.2|185566.2|185910.3|185568.3|185905|185563|890
1710366300000|2024-03-13 21:45:00|185914.4|185572.4|185905.4|185563.4|185914.9|185572.9|185903.6|185561.6|566
1710366600000|2024-03-13 21:50:00|185905.3|185563.3|185901.1|185559.1|185913.2|185571.2|185897.9|185555.9|159
1710366900000|2024-03-13 21:55:00|185901.6|185559.6|185940.4|185598.4|185972.7|185630.7|185897.4|185555.4|170
1710367200000|2024-03-13 22:00:00|185937.2|185595.2|185973.4|185631.4|186003.8|185661.8|185883.8|185541.8|165
1710367500000|2024-03-13 22:05:00|185973.5|185631.5|185971.4|185629.4|186003.3|185661.3|185964|185622|139
1710367800000|2024-03-13 22:10:00|185970.7|185628.7|185963.2|185621.2|185980.4|185638.4|185951.1|185609.1|249
1710368100000|2024-03-13 22:15:00|185967.3|185625.3|185985.3|185643.3|185986.3|185644.3|185961.4|185619.4|181
1710368400000|2024-03-13 22:20:00|185985.1|185643.1|185982.7|185640.7|185987.3|185645.3|185975.5|185633.5|165
1710368700000|2024-03-13 22:25:00|185982.8|185640.8|185971.2|185629.2|185983|185641|185961.5|185619.5|229
1710369000000|2024-03-13 22:30:00|185966.5|185624.5|185970.6|185628.6|185975.2|185633.2|185959.4|185617.4|239
1710369300000|2024-03-13 22:35:00|185970.7|185628.7|185971.1|185629.1|185977.8|185635.8|185965.1|185623.1|176
1710369600000|2024-03-13 22:40:00|185970.1|185628.1|185970.7|185628.7|185976.2|185634.2|185964.5|185622.5|156
1710369900000|2024-03-13 22:45:00|185970.9|185628.9|185968.4|185626.4|185973|185631|185967.9|185625.9|113
1710370200000|2024-03-13 22:50:00|185968.1|185626.1|185980.1|185638.1|185986.3|185644.3|185968.1|185626.1|122
1710370500000|2024-03-13 22:55:00|185980.2|185638.2|185979.9|185637.9|185986.2|185644.2|185976.6|185634.6|152
1710370800000|2024-03-13 23:00:00|185979.2|185637.2|185875.5|185660.5|185989.4|185664|185864.8|185609.3|328
1710371100000|2024-03-13 23:05:00|185875|185660.6|185874.6|185625.4|185903.5|185705.6|185808.2|185616|203
1710371400000|2024-03-13 23:10:00|185874.4|185625.2|185799|185669|185874.4|185677.8|185793.5|185606.7|113
1710371700000|2024-03-13 23:15:00|185842.9|185625|185804.2|185674.2|185845|185676.5|185797.7|185623.4|69
1710372000000|2024-03-13 23:20:00|185804.5|185674.5|185801.8|185671.8|185806.5|185676.5|185800|185670|45
1710372300000|2024-03-13 23:25:00|185801.4|185671.4|185804.8|185674.8|185804.9|185674.9|185797.9|185667.9|72
1710372600000|2024-03-13 23:30:00|185803.9|185673.9|185805|185675|185806.6|185676.6|185798.4|185668.4|56
1710372900000|2024-03-13 23:35:00|185804.9|185674.9|185799.3|185669.3|185805|185675|185790.9|185660.9|209
1710373200000|2024-03-13 23:40:00|185799.1|185669.1|185801.7|185671.7|185805.4|185675.4|185790.6|185660.6|227
1710373500000|2024-03-13 23:45:00|185799.3|185669.3|185804.7|185674.7|185852.3|185676.9|185789.9|185639.4|129
1710373800000|2024-03-13 23:50:00|185803.3|185673.3|185804|185674|185809.5|185679.5|185790.7|185660.7|162
1710374100000|2024-03-13 23:55:00|185803.8|185673.8|185840.2|185634.4|185928.6|185682.5|185793.5|185544.2|364
1710374400000|2024-03-14 00:00:00|185835.2|185633.9|185730.5|185600.5|185835.2|185660.4|185709.9|185579.9|553
1710374700000|2024-03-14 00:05:00|185729.8|185599.8|185760.6|185630.6|185768.2|185638.2|185725.7|185595.7|406
1710375000000|2024-03-14 00:10:00|185763.8|185633.8|185765.3|185635.3|185775.8|185645.8|185760.6|185630.6|329
1710375300000|2024-03-14 00:15:00|185764.7|185634.7|185767.1|185637.1|185777.3|185647.3|185762|185632|346
1710375600000|2024-03-14 00:20:00|185770.6|185640.6|185767.5|185637.5|185773.1|185643.1|185765.2|185635.2|281
1710375900000|2024-03-14 00:25:00|185768.8|185638.8|185917.2|185787.2|185942.6|185812.6|185763|185633|367
1710376200000|2024-03-14 00:30:00|185916.8|185786.8|185918.4|185788.4|185920.2|185790.2|185907.1|185777.1|112
1710376500000|2024-03-14 00:35:00|185918|185788|185906.8|185776.8|185928.2|185798.2|185905.1|185775.1|129
1710376800000|2024-03-14 00:40:00|185907.5|185777.5|185983.4|185853.4|185984.9|185854.9|185906.9|185776.9|279
1710377100000|2024-03-14 00:45:00|185983.6|185853.6|185955.9|185825.9|185985.1|185855.1|185930.1|185800.1|201
1710377400000|2024-03-14 00:50:00|185953.6|185823.6|185916.8|185786.8|185954.4|185824.4|185914.4|185784.4|216
1710377700000|2024-03-14 00:55:00|185912.8|185782.8|185920.1|185790.1|185933.8|185803.8|185883.8|185753.8|474
1710378000000|2024-03-14 01:00:00|185919.7|185789.7|185846.4|185716.4|185921.1|185791.1|185840.4|185710.4|425
1710378300000|2024-03-14 01:05:00|185846.3|185716.3|185815.7|185685.7|185859.3|185729.3|185790.4|185660.4|598
1710378600000|2024-03-14 01:10:00|185815.4|185685.4|185932|185802|185935.1|185805.1|185812.2|185682.2|544
1710378900000|2024-03-14 01:15:00|185933.6|185803.6|185924.3|185794.3|185939.9|185809.9|185905.5|185775.5|334
1710379200000|2024-03-14 01:20:00|185924|185794|185895|185765|185936|185806|185894.7|185764.7|291
1710379500000|2024-03-14 01:25:00|185894.9|185764.9|185901.1|185771.1|185902.4|185772.4|185891|185761|224
1710379800000|2024-03-14 01:30:00|185901|185771|185905|185775|185941.8|185811.8|185876|185746|362
1710380100000|2024-03-14 01:35:00|185905.4|185775.4|185869.9|185739.9|185915.3|185785.3|185869.5|185739.5|313
1710380400000|2024-03-14 01:40:00|185870.1|185740.1|185888.1|185758.1|185897.6|185767.6|185852.9|185722.9|236
1710380700000|2024-03-14 01:45:00|185889.6|185759.6|185924.9|185794.9|185932.5|185802.5|185889.6|185759.6|281
1710381000000|2024-03-14 01:50:00|185925.2|185795.2|185925.9|185795.9|185929.1|185799.1|185923.5|185793.5|98
1710381300000|2024-03-14 01:55:00|185925.3|185795.3|185790|185660|185925.3|185795.3|185784.8|185654.8|424
1710381600000|2024-03-14 02:00:00|185790.2|185660.2|185801|185671|185802.8|185672.8|185777.6|185647.6|177
1710381900000|2024-03-14 02:05:00|185800.9|185670.9|185821.6|185691.6|185836.5|185706.5|185800.9|185670.9|192
1710382200000|2024-03-14 02:10:00|185821.3|185691.3|185850.2|185720.2|185857.8|185727.8|185820.9|185690.9|132
1710382500000|2024-03-14 02:15:00|185855.4|185725.4|185876.9|185746.9|185881.5|185751.5|185846.4|185716.4|159
1710382800000|2024-03-14 02:20:00|185877.1|185747.1|185922.1|185792.1|185945.6|185815.6|185872.3|185742.3|164
1710383100000|2024-03-14 02:25:00|185922.3|185792.3|185902.1|185772.1|185928.8|185798.8|185902.1|185772.1|171
1710383400000|2024-03-14 02:30:00|185905.2|185775.2|185905.6|185775.6|185913.2|185783.2|185882.9|185752.9|357
1710383700000|2024-03-14 02:35:00|185904.3|185774.3|185892.5|185762.5|185904.3|185774.3|185889.5|185759.5|370
1710384000000|2024-03-14 02:40:00|185892.4|185762.4|185894.3|185764.3|185901.6|185771.6|185883.4|185753.4|178
1710384300000|2024-03-14 02:45:00|185894.4|185764.4|185897.7|185767.7|185907.7|185777.7|185884.9|185754.9|315
1710384600000|2024-03-14 02:50:00|185903|185773|185925.9|185795.9|185928.1|185798.1|185883.4|185753.4|292
1710384900000|2024-03-14 02:55:00|185925.7|185795.7|185951.1|185821.1|185954.4|185824.4|185919.9|185789.9|296
1710385200000|2024-03-14 03:00:00|185952.8|185822.8|185953.5|185823.5|185964.3|185834.3|185952.1|185822.1|315
1710385500000|2024-03-14 03:05:00|185953.8|185823.8|185945.4|185815.4|185955.5|185825.5|185934.6|185804.6|145
1710385800000|2024-03-14 03:10:00|185945.3|185815.3|185934.9|185804.9|185945.5|185815.5|185926.4|185796.4|302
1710386100000|2024-03-14 03:15:00|185934.2|185804.2|185980.1|185850.1|185981|185851|185929.3|185799.3|430
1710386400000|2024-03-14 03:20:00|185980.4|185850.4|185979.7|185849.7|185992.8|185862.8|185975.1|185845.1|386
1710386700000|2024-03-14 03:25:00|185979.8|185849.8|186008.1|185878.1|186010.6|185880.6|185979.7|185849.7|254
1710387000000|2024-03-14 03:30:00|186008|185878|186024.1|185894.1|186024.2|185894.2|186004.3|185874.3|220
1710387300000|2024-03-14 03:35:00|186022.1|185892.1|186054.5|185924.5|186065|185935|186017.4|185887.4|249
1710387600000|2024-03-14 03:40:00|186054.4|185924.4|186131.7|186001.7|186144|186014|186047.1|185917.1|511
1710387900000|2024-03-14 03:45:00|186132.5|186002.5|186084.2|185954.2|186138.5|186008.5|186083|185953|448
1710388200000|2024-03-14 03:50:00|186084.7|185954.7|186039.1|185909.1|186110.1|185980.1|186038.2|185908.2|360
1710388500000|2024-03-14 03:55:00|186039.6|185909.6|186057.9|185927.9|186067|185937|186039.6|185909.6|200
1710388800000|2024-03-14 04:00:00|186066.4|185936.4|186120.2|185990.2|186127.3|185997.3|186066.4|185936.4|380
1710389100000|2024-03-14 04:05:00|186120|185990|186095.2|185965.2|186120|185990|186070.9|185940.9|438
1710389400000|2024-03-14 04:10:00|186095.5|185965.5|186117.9|185987.9|186134.2|186004.2|186086.4|185956.4|405
1710389700000|2024-03-14 04:15:00|186118.5|185988.5|186123.5|185993.5|186140.5|186010.5|186096.8|185966.8|524
1710390000000|2024-03-14 04:20:00|186121.6|185991.6|186149.2|186019.2|186162.7|186032.7|186117|185987|361
1710390300000|2024-03-14 04:25:00|186151|186021|186163|186033|186163.1|186033.1|186142.9|186012.9|278
1710390600000|2024-03-14 04:30:00|186161.8|186031.8|186151.1|186021.1|186170.1|186040.1|186142|186012|331
1710390900000|2024-03-14 04:35:00|186150.9|186020.9|186098.8|185968.8|186154.7|186024.7|186092.6|185962.6|218
1710391200000|2024-03-14 04:40:00|186098.6|185968.6|186094.1|185964.1|186131.4|186001.4|186086.4|185956.4|289
1710391500000|2024-03-14 04:45:00|186092.6|185962.6|186101.4|185971.4|186117.6|185987.6|186087.6|185957.6|151
1710391800000|2024-03-14 04:50:00|186101.6|185971.6|186145.7|186015.7|186158.7|186028.7|186098.1|185968.1|397
1710392100000|2024-03-14 04:55:00|186146.1|186016.1|186100.2|185970.2|186155.7|186025.7|186089.9|185959.9|268
1710392400000|2024-03-14 05:00:00|186100.4|185970.4|186111.1|185981.1|186150.5|186020.5|186100.4|185970.4|260
1710392700000|2024-03-14 05:05:00|186110.8|185980.8|186161.1|186031.1|186172|186042|186100.7|185970.7|247
1710393000000|2024-03-14 05:10:00|186160.7|186030.7|186162.9|186032.9|186226.5|186096.5|186159.8|186029.8|358
1710393300000|2024-03-14 05:15:00|186163|186033|186179.6|186049.6|186180.4|186050.4|186159.7|186029.7|223
1710393600000|2024-03-14 05:20:00|186179.5|186049.5|186188.8|186058.8|186194|186064|186174.5|186044.5|206
1710393900000|2024-03-14 05:25:00|186188.6|186058.6|186160.2|186030.2|186193.6|186063.6|186154.4|186024.4|422
1710394200000|2024-03-14 05:30:00|186160.3|186030.3|186157|186027|186165.3|186035.3|186150.2|186020.2|247
1710394500000|2024-03-14 05:35:00|186156.9|186026.9|186155.8|186025.8|186164.1|186034.1|186143.2|186013.2|304
1710394800000|2024-03-14 05:40:00|186155.7|186025.7|186213.9|186083.9|186221.3|186091.3|186151.3|186021.3|484
1710395100000|2024-03-14 05:45:00|186214.1|186084.1|186207.4|186077.4|186271.3|186141.3|186175.2|186045.2|534
1710395400000|2024-03-14 05:50:00|186207.5|186077.5|186237.4|186107.4|186260.2|186130.2|186204.7|186074.7|501
1710395700000|2024-03-14 05:55:00|186236.9|186106.9|186230.4|186100.4|186238.9|186108.9|186211.5|186081.5|531
1710396000000|2024-03-14 06:00:00|186227.6|186097.6|186223.9|186093.9|186259.8|186129.8|186196.4|186066.4|678
1710396300000|2024-03-14 06:05:00|186223.3|186093.3|186233.4|186103.4|186244.6|186114.6|186216.4|186086.4|579
1710396600000|2024-03-14 06:10:00|186232.7|186102.7|186220.6|186090.6|186247.7|186117.7|186207.7|186077.7|521
1710396900000|2024-03-14 06:15:00|186222.7|186092.7|186204.3|186074.3|186224.6|186094.6|186189.3|186059.3|580
1710397200000|2024-03-14 06:20:00|186203.2|186073.2|186023.3|185893.3|186209.8|186079.8|186021.5|185891.5|471
1710397500000|2024-03-14 06:25:00|186022.8|185892.8|186121.1|185991.1|186125.1|185995.1|186009.5|185879.5|459
1710397800000|2024-03-14 06:30:00|186121.7|185991.7|186194.9|186064.9|186232.3|186102.3|186121.7|185991.7|332
1710398100000|2024-03-14 06:35:00|186194.7|186064.7|186200.1|186070.1|186216.2|186086.2|186186.1|186056.1|300
1710398400000|2024-03-14 06:40:00|186200|186070|186130.4|186000.4|186209.4|186079.4|186091.3|185961.3|505
1710398700000|2024-03-14 06:45:00|186130.1|186000.1|186202.6|186072.6|186209.6|186079.6|186123.6|185993.6|367
1710399000000|2024-03-14 06:50:00|186202.4|186072.4|186237.3|186107.3|186243.9|186113.9|186202.3|186072.3|281
1710399300000|2024-03-14 06:55:00|186237.6|186107.6|186139.2|186009.2|186293.6|186163.6|186115.6|185985.6|434
1710399600000|2024-03-14 07:00:00|186140.4|186010.4|186108.4|185978.4|186288.4|186158.4|186105|185975|833
1710399900000|2024-03-14 07:05:00|186108.7|185978.7|186041|185911|186114|185984|186031.8|185901.8|672
1710400200000|2024-03-14 07:10:00|186040.8|185910.8|186173.1|186083.1|186233.3|186103.3|186040.6|185910.6|834
1710400500000|2024-03-14 07:15:00|186173|186083|186212.8|186082.8|186286.9|186156.9|186169.8|186057.1|840
1710400800000|2024-03-14 07:20:00|186246.3|186116.3|186434.4|186304.4|186434.5|186304.5|186246.3|186116.3|848
1710401100000|2024-03-14 07:25:00|186434.5|186304.5|186282.1|186192.1|186435.3|186305.3|186279|186189|774
1710401400000|2024-03-14 07:30:00|186283.9|186193.9|186218.4|186128.4|186378|186282.8|186211.8|186121.8|849
1710401700000|2024-03-14 07:35:00|186220.8|186130.8|186373.3|186243.3|186373.8|186246.1|186215.1|186125.1|798
1710402000000|2024-03-14 07:40:00|186373.4|186243.4|186494.9|186404.9|186527.4|186437.4|186351.7|186221.7|835
1710402300000|2024-03-14 07:45:00|186495.2|186405.2|186406.1|186316.1|186495.2|186405.2|186371.2|186281.2|789
1710402600000|2024-03-14 07:50:00|186405.9|186315.9|186417.6|186327.6|186509.7|186419.7|186399.6|186309.6|767
1710402900000|2024-03-14 07:55:00|186416.2|186326.2|186460.1|186370.1|186494.5|186404.5|186415.1|186325.1|816
1710403200000|2024-03-14 08:00:00|186459.6|186369.6|186361|186271|186463.6|186373.6|186254.7|186164.7|861
1710403500000|2024-03-14 08:05:00|186362.5|186272.5|186423.7|186333.7|186473.3|186383.3|186358.3|186268.3|762
1710403800000|2024-03-14 08:10:00|186424.3|186334.3|186434.8|186344.8|186506.8|186416.8|186367.3|186277.3|780
1710404100000|2024-03-14 08:15:00|186431.7|186341.7|186349.7|186219.7|186480.8|186390.8|186305.5|186209.9|833
1710404400000|2024-03-14 08:20:00|186349.6|186219.6|186205.3|186115.3|186350.1|186255.9|186196.1|186106.1|856
1710404700000|2024-03-14 08:25:00|186205.8|186115.8|186277|186187|186295.4|186205.4|186105.2|186015.2|849
1710405000000|2024-03-14 08:30:00|186278.8|186188.8|186129.6|186039.6|186297.5|186207.5|186084.5|185994.5|789
1710405300000|2024-03-14 08:35:00|186130.4|186040.4|186064.5|185974.5|186162.7|186072.7|186008.7|185918.7|800
1710405600000|2024-03-14 08:40:00|186066.3|185976.3|186178.2|186088.2|186212.3|186122.3|186060.9|185970.9|800
1710405900000|2024-03-14 08:45:00|186179.4|186089.4|186371.7|186281.7|186373.3|186283.3|186174.4|186084.4|704
1710406200000|2024-03-14 08:50:00|186372.6|186282.6|186445.6|186355.6|186473.4|186383.4|186350|186260|783
1710406500000|2024-03-14 08:55:00|186444.4|186354.4|186193.2|186103.2|186463.7|186373.7|186112.9|186022.9|885
1710406800000|2024-03-14 09:00:00|186188|186098|186266.5|186176.5|186401|186311|186111.8|186021.8|936
1710407100000|2024-03-14 09:05:00|186267.7|186177.7|186274.5|186184.5|186289.7|186199.7|186206.1|186116.1|708
1710407400000|2024-03-14 09:10:00|186273.8|186183.8|186322|186232|186358.8|186268.8|186270.3|186180.3|681
1710407700000|2024-03-14 09:15:00|186322.2|186232.2|186265.6|186175.6|186421.3|186331.3|186264.7|186174.7|740
1710408000000|2024-03-14 09:20:00|186264.8|186174.8|186149.9|186059.9|186267.3|186177.3|186111.6|186021.6|769
1710408300000|2024-03-14 09:25:00|186149.8|186059.8|186088.3|185998.3|186213.2|186123.2|186045.1|185955.1|726
1710408600000|2024-03-14 09:30:00|186088.2|185998.2|186015|185925|186206.5|186100.4|186009.9|185919.9|752
1710408900000|2024-03-14 09:35:00|186013.4|185923.4|186084.9|185994.9|186088.2|185998.2|185995.3|185905.3|726
1710409200000|2024-03-14 09:40:00|186082.8|185992.8|186067.9|185977.9|186168.4|186078.4|186065.6|185975.6|645
1710409500000|2024-03-14 09:45:00|186068.1|185978.1|186059.7|185969.7|186092.6|186002.6|186019.8|185929.8|661
1710409800000|2024-03-14 09:50:00|186058.4|185968.4|186015.1|185925.1|186062.5|185972.5|185940.4|185850.4|880
1710410100000|2024-03-14 09:55:00|186015.3|185925.3|185884.8|185794.8|186027.1|185937.1|185848.5|185758.5|865
1710410400000|2024-03-14 10:00:00|185884.7|185794.7|186066.6|185976.6|186112.3|186022.3|185879.6|185789.6|880
1710410700000|2024-03-14 10:05:00|186066.3|185976.3|186056.3|185966.3|186218.5|186128.5|186043.2|185953.2|815
1710411000000|2024-03-14 10:10:00|186056.8|185966.8|186163.2|186073.2|186168.9|186078.9|186039.7|185949.7|680
1710411300000|2024-03-14 10:15:00|186163.1|186073.1|186135.6|186045.6|186179.6|186089.6|186082.1|185992.1|676
1710411600000|2024-03-14 10:20:00|186135.7|186045.7|186180.5|186090.5|186196|186106|186134.8|186044.8|550
1710411900000|2024-03-14 10:25:00|186181.6|186091.6|186342.4|186252.4|186355.7|186265.7|186136.6|186046.6|838
1710412200000|2024-03-14 10:30:00|186342.9|186252.9|186314.7|186224.7|186390.4|186300.4|186312.8|186222.8|582
1710412500000|2024-03-14 10:35:00|186314.8|186224.8|186352.2|186262.2|186373.7|186283.7|186217.7|186127.7|681
1710412800000|2024-03-14 10:40:00|186352.9|186262.9|186309.1|186219.1|186393|186303|186283.5|186193.5|756
1710413100000|2024-03-14 10:45:00|186309.8|186219.8|186297.9|186207.9|186344.6|186254.6|186255.1|186165.1|637
1710413400000|2024-03-14 10:50:00|186301.4|186211.4|186303.4|186213.4|186313|186223|186258|186168|711
1710413700000|2024-03-14 10:55:00|186303.8|186213.8|186252.3|186122.3|186307.5|186217.5|186132.1|186042.1|732
1710414000000|2024-03-14 11:00:00|186250.5|186120.5|186158.8|186068.8|186285.9|186195.9|186127.5|186037.5|808
1710414300000|2024-03-14 11:05:00|186160.1|186070.1|186169.4|186079.4|186199.6|186109.1|186156.9|186062.1|591
1710414600000|2024-03-14 11:10:00|186169.6|186079.6|186159|186069|186219.9|186129.9|186080.4|185990.4|748
1710414900000|2024-03-14 11:15:00|186159.1|186069.1|186158.2|186068.2|186257.8|186167.8|186148.5|186047.9|724
1710415200000|2024-03-14 11:20:00|186158.6|186068.6|186098.9|186008.9|186189.1|186099.1|186070.5|185980.5|682
1710415500000|2024-03-14 11:25:00|186100.7|186010.7|186150.7|186060.7|186170.7|186080.7|186093.2|186003.2|674
1710415800000|2024-03-14 11:30:00|186151|186061|186066.7|185976.7|186154.6|186064.6|186057|185967|553
1710416100000|2024-03-14 11:35:00|186065.8|185975.8|186045.2|185955.2|186104.6|186014.6|185968.2|185878.2|681
1710416400000|2024-03-14 11:40:00|186045.3|185955.3|186118.1|186028.1|186157.7|186045.6|186025.6|185935.6|753
1710416700000|2024-03-14 11:45:00|186118.4|186028.4|186149.1|186059.1|186213.2|186123.2|186107.3|186017.3|816
1710417000000|2024-03-14 11:50:00|186149|186059|186174.7|186084.7|186200.6|186110.6|186149|186059|661
1710417300000|2024-03-14 11:55:00|186175.7|186085.7|186074.9|185984.9|186189.6|186099.6|186071.6|185981.6|644
1710417600000|2024-03-14 12:00:00|186074|185984|186182.1|186092.1|186191.3|186101.3|186021.4|185931.4|854
1710417900000|2024-03-14 12:05:00|186180.7|186090.7|186200.2|186110.2|186214|186124|186151.5|186061.5|778
1710418200000|2024-03-14 12:10:00|186200.6|186110.6|186092.2|186002.2|186224.4|186110.6|186084.3|185980.6|900
1710418500000|2024-03-14 12:15:00|186091.5|186001.5|186151|186061|186174.5|186084.5|186091.2|186001.2|803
1710418800000|2024-03-14 12:20:00|186153.7|186063.7|186193.3|186103.3|186202.1|186112.1|186108.1|186018.1|780
1710419100000|2024-03-14 12:25:00|186190.7|186100.7|186172.3|185890.8|186209.6|186101.3|186016.4|185874.7|688
1710419400000|2024-03-14 12:30:00|186183.2|185861.3|186236.6|186106.6|186451.9|186321.9|186080.4|185861.2|1000
1710419700000|2024-03-14 12:35:00|186236.4|186106.4|185989.3|185899.3|186268.7|186167.1|185985.6|185895.6|1125
1710420000000|2024-03-14 12:40:00|185988.8|185898.8|185642.1|185552.1|185991.4|185901.4|185619.6|185529.6|1076
1710420300000|2024-03-14 12:45:00|185642.6|185552.6|186097.5|186007.5|186117.1|186027.1|185642.4|185552.4|1003
1710420600000|2024-03-14 12:50:00|186098.7|186008.7|186230.8|186140.8|186271|186181|186051.8|185961.8|1011
1710420900000|2024-03-14 12:55:00|186233.6|186143.6|186426.2|186336.2|186459.8|186369.8|186191.1|186101.1|993
1710421200000|2024-03-14 13:00:00|186423.8|186333.8|186293.4|186203.4|186495|186405|186277.1|186187.1|1000
1710421500000|2024-03-14 13:05:00|186293.2|186203.2|186453.7|186363.7|186491.9|186401.9|186274.6|186184.6|1041
1710421800000|2024-03-14 13:10:00|186453.4|186363.4|186377.3|186287.3|186463.5|186373.5|186283.2|186193.2|917
1710422100000|2024-03-14 13:15:00|186376.7|186286.7|186335.1|186245.1|186411.1|186321.1|186241.7|186151.7|951
1710422400000|2024-03-14 13:20:00|186334.6|186244.6|186280.4|186190.4|186334.6|186244.6|186185.9|186095.9|1049
1710422700000|2024-03-14 13:25:00|186279.6|186189.6|186385.6|186295.6|186386.7|186296.7|186226.4|186136.4|908
1710423000000|2024-03-14 13:30:00|186385.9|186295.9|186875.1|186745.1|186913.9|186783.9|186359.3|186252.3|1092
1710423300000|2024-03-14 13:35:00|186873.4|186743.4|186864.4|186774.4|187067.5|186977.5|186796|186681.5|1026
1710423600000|2024-03-14 13:40:00|186864.2|186774.2|186961.2|186871.2|187011|186921|186740|186650|1015
1710423900000|2024-03-14 13:45:00|186956|186866|187326.9|187196.9|187374.2|187284.2|186955.7|186848.2|1048
1710424200000|2024-03-14 13:50:00|187327|187197|187107.7|187017.7|187349.8|187259.8|187102.2|187012.2|896
1710424500000|2024-03-14 13:55:00|187108.2|187018.2|187074.6|186984.6|187148.9|187058.9|186924.4|186834.4|845
1710424800000|2024-03-14 14:00:00|187045.3|186955.3|187138.7|187048.7|187315.9|187225.9|187045.3|186925.4|999
1710425100000|2024-03-14 14:05:00|187139.3|187049.3|187269.5|187179.5|187274.5|187184.5|187120.9|187030.9|876
1710425400000|2024-03-14 14:10:00|187269.4|187179.4|187334.4|187244.4|187375.1|187285.1|187257.1|187167.1|874
1710425700000|2024-03-14 14:15:00|187334.2|187244.2|187375|187285|187385.7|187295.7|187324.2|187234.2|841
1710426000000|2024-03-14 14:20:00|187375.1|187285.1|187487.2|187397.2|187491.8|187401.8|187359.7|187269.7|940
1710426300000|2024-03-14 14:25:00|187487.3|187397.3|187403.2|187313.2|187498.9|187408.9|187391.9|187301.9|847
1710426600000|2024-03-14 14:30:00|187403.1|187313.1|187204.2|187114.2|187414.4|187314.5|187188.5|187098.5|982
1710426900000|2024-03-14 14:35:00|187204.5|187114.5|187387.4|187297.4|187399.9|187309.9|187168.5|187078.5|1011
1710427200000|2024-03-14 14:40:00|187387|187297|187447.2|187357.2|187479.7|187389.7|187386.2|187296.2|882
1710427500000|2024-03-14 14:45:00|187447.1|187357.1|187486.7|187396.7|187509.8|187419.8|187442.9|187352.9|901
1710427800000|2024-03-14 14:50:00|187486.6|187396.6|187705.4|187615.4|187712.2|187622.2|187471.7|187381.7|976
1710428100000|2024-03-14 14:55:00|187704.7|187614.7|187678.1|187588.1|187860.4|187770.4|187668.3|187556.6|1002
1710428400000|2024-03-14 15:00:00|187679.5|187589.5|187694.2|187604.2|187795.2|187705.2|187635.1|187545.1|975
1710428700000|2024-03-14 15:05:00|187694.1|187604.1|187872.1|187782.1|187874.7|187784.7|187690.2|187600.2|836
1710429000000|2024-03-14 15:10:00|187871.8|187781.8|187906.9|187816.9|188001.3|187911.3|187811.6|187721.6|927
1710429300000|2024-03-14 15:15:00|187906.2|187816.2|187888.5|187798.5|187926.4|187836.4|187826.3|187736.3|882
1710429600000|2024-03-14 15:20:00|187887.1|187797.1|187847|187757|187898.1|187808.1|187821.4|187731.4|822
1710429900000|2024-03-14 15:25:00|187846.9|187756.9|187804.3|187714.3|187881|187791|187785.1|187695.1|838
1710430200000|2024-03-14 15:30:00|187803.8|187713.8|187651.4|187561.4|187814.2|187724.2|187650|187560|934
1710430500000|2024-03-14 15:35:00|187653.4|187563.4|187773.5|187683.5|187836.6|187746.6|187586.4|187496.4|970
1710430800000|2024-03-14 15:40:00|187773.3|187683.3|187900.4|187810.4|187926.6|187836.6|187773.3|187683.3|932
1710431100000|2024-03-14 15:45:00|187900.5|187810.5|187765.1|187675.1|187902.9|187812.9|187756.7|187666.7|868
1710431400000|2024-03-14 15:50:00|187767.1|187677.1|187596.7|187506.7|187776.9|187686.9|187577.3|187487.3|950
1710431700000|2024-03-14 15:55:00|187597.5|187507.5|187406.9|187316.9|187625.2|187535.2|187349.6|187259.6|959
1710432000000|2024-03-14 16:00:00|187423.2|187333.2|187423.4|187333.4|187482.6|187392.6|187324.8|187234.8|923
1710432300000|2024-03-14 16:05:00|187423.1|187333.1|187389.2|187299.2|187534.8|187444.8|187381.4|187291.4|765
1710432600000|2024-03-14 16:10:00|187389.5|187299.5|187374.5|187284.5|187399.2|187309.2|187358.9|187268.9|827
1710432900000|2024-03-14 16:15:00|187374|187284|187392.4|187302.4|187430.6|187340.6|187367.3|187277.3|843
1710433200000|2024-03-14 16:20:00|187394.4|187304.4|187232.5|187142.5|187397.2|187307.2|187229.4|187133.8|809
1710433500000|2024-03-14 16:25:00|187232.8|187142.8|187332.5|187202.5|187334.4|187241.2|187197.8|187107.8|803
1710433800000|2024-03-14 16:30:00|187333.5|187203.5|187288.4|187198.4|187413.7|187323.7|187269.5|187179.5|646
1710434100000|2024-03-14 16:35:00|187288.1|187198.1|187321|187231|187337.7|187247.7|187273.9|187183.9|675
1710434400000|2024-03-14 16:40:00|187321.1|187231.1|187323.2|187233.2|187345.6|187255.6|187318.6|187228.6|643
1710434700000|2024-03-14 16:45:00|187323|187233|187444.7|187354.7|187464.1|187374.1|187269.4|187179.4|823
1710435000000|2024-03-14 16:50:00|187444.1|187354.1|187368.5|187278.5|187445.5|187355.5|187349.5|187259.5|748
1710435300000|2024-03-14 16:55:00|187368.7|187278.7|187350.4|187260.4|187474.5|187384.5|187342.1|187252.1|710
1710435600000|2024-03-14 17:00:00|187350.5|187260.5|187345.1|187255.1|187416|187326|187336.3|187231.3|786
1710435900000|2024-03-14 17:05:00|187344.6|187254.6|187344.2|187254.2|187390.7|187300.7|187326.9|187236.9|688
1710436200000|2024-03-14 17:10:00|187344.5|187254.5|187321.4|187231.4|187358.5|187268.5|187299.4|187209.4|752
1710436500000|2024-03-14 17:15:00|187320.4|187230.4|187411.2|187281.2|187420.2|187290.2|187307.9|187207.6|692
1710436800000|2024-03-14 17:20:00|187411.1|187281.1|187550.9|187460.9|187564.3|187461.4|187410.3|187280.3|664
1710437100000|2024-03-14 17:25:00|187544.7|187454.7|187537.3|187447.3|187554.5|187458.7|187531.4|187408.6|764
1710437400000|2024-03-14 17:30:00|187537.7|187447.7|187619.1|187489.1|187639.3|187509.3|187535.4|187431.8|711
1710437700000|2024-03-14 17:35:00|187619.2|187489.2|187656.6|187526.6|187706.7|187576.7|187598.6|187468.6|764
1710438000000|2024-03-14 17:40:00|187656.8|187526.8|187695.7|187565.7|187704.1|187586.4|187650.2|187520.2|798
1710438300000|2024-03-14 17:45:00|187694.9|187564.9|187665.9|187535.9|187697.8|187567.8|187647.6|187517.6|713
1710438600000|2024-03-14 17:50:00|187666|187536|187651.7|187521.7|187695.6|187565.6|187647.6|187517.6|706
1710438900000|2024-03-14 17:55:00|187651|187521|187725.1|187635.1|187745.1|187636.6|187648.8|187518.8|657
1710439200000|2024-03-14 18:00:00|187723.6|187633.6|187706.4|187616.4|187737.2|187647.2|187683|187588.8|628
1710439500000|2024-03-14 18:05:00|187705.2|187615.2|187703.6|187573.6|187738|187627.9|187702.2|187572.2|603
1710439800000|2024-03-14 18:10:00|187703.9|187573.9|187511.4|187421.4|187703.9|187573.9|187498.7|187407.4|782
1710440100000|2024-03-14 18:15:00|187513|187423|187537.3|187407.3|187576.4|187476.7|187512.5|187401.2|738
1710440400000|2024-03-14 18:20:00|187537.4|187407.4|187570.2|187440.2|187579.2|187449.2|187537.3|187407.3|600
1710440700000|2024-03-14 18:25:00|187571.9|187441.9|187583.5|187453.5|187585.6|187494.4|187560.1|187430.1|668
1710441000000|2024-03-14 18:30:00|187583.3|187453.3|187510|187380|187584.2|187454.2|187508.3|187378.3|694
1710441300000|2024-03-14 18:35:00|187509.5|187379.5|187492.9|187362.9|187524.5|187394.5|187492.8|187362.8|599
1710441600000|2024-03-14 18:40:00|187493.3|187363.3|187364.9|187234.9|187510.1|187380.1|187354.3|187224.3|698
1710441900000|2024-03-14 18:45:00|187366.2|187236.2|187367.7|187237.7|187392.4|187262.4|187359.3|187229.3|594
1710442200000|2024-03-14 18:50:00|187367.5|187237.5|187380.6|187250.6|187391.2|187261.2|187333|187221.7|603
1710442500000|2024-03-14 18:55:00|187380.4|187250.4|187450.2|187360.2|187466.3|187376.3|187372|187245.8|703
1710442800000|2024-03-14 19:00:00|187450.9|187360.9|187438|187308|187512|187388.7|187428.7|187298.7|850
1710443100000|2024-03-14 19:05:00|187436.9|187306.9|187488.9|187358.9|187495.8|187365.8|187436.6|187306.6|683
1710443400000|2024-03-14 19:10:00|187488.6|187358.6|187491.6|187361.6|187519.6|187389.6|187460.4|187330.4|718
1710443700000|2024-03-14 19:15:00|187491.2|187361.2|187490.6|187360.6|187495.4|187365.4|187479.4|187349.4|600
1710444000000|2024-03-14 19:20:00|187492.2|187362.2|187492|187362|187495.3|187365.3|187480.2|187350.2|564
1710444300000|2024-03-14 19:25:00|187492.3|187362.3|187492.9|187362.9|187499.9|187369.9|187485.5|187355.5|646
1710444600000|2024-03-14 19:30:00|187492.8|187362.8|187507.5|187377.5|187513.4|187383.4|187492.1|187362.1|630
1710444900000|2024-03-14 19:35:00|187507.9|187377.9|187504.3|187374.3|187512.7|187402.7|187487.5|187373|622
1710445200000|2024-03-14 19:40:00|187504.4|187374.4|187500.4|187370.4|187506.1|187387.3|187448.8|187358.8|713
1710445500000|2024-03-14 19:45:00|187499.9|187369.9|187498.6|187368.6|187505.3|187375.3|187494.3|187364.3|642
1710445800000|2024-03-14 19:50:00|187498.5|187368.5|187451.1|187321.1|187501.8|187371.8|187424.5|187294.5|706
1710446100000|2024-03-14 19:55:00|187451.3|187321.3|187452.9|187322.9|187456.2|187326.2|187447.3|187317.3|634
1710446400000|2024-03-14 20:00:00|187450.8|187320.8|187372.1|187242.1|187452|187322|187306.4|187176.4|519
1710446700000|2024-03-14 20:05:00|187371.6|187241.6|187367.3|187237.3|187372.3|187242.3|187362.3|187232.3|250
1710447000000|2024-03-14 20:10:00|187366.8|187236.8|187372.6|187242.6|187379.7|187249.7|187353.6|187223.6|287
1710447300000|2024-03-14 20:15:00|187372.9|187242.9|187414.7|187284.7|187421.2|187291.2|187365.9|187235.9|241
1710447600000|2024-03-14 20:20:00|187413.5|187283.5|187394.4|187264.4|187414.2|187284.2|187388.9|187258.9|189
1710447900000|2024-03-14 20:25:00|187394.5|187264.5|187359.9|187229.9|187395.1|187265.1|187344.8|187214.8|213
1710448200000|2024-03-14 20:30:00|187359.7|187229.7|187358.6|187228.6|187361.2|187231.2|187357.7|187227.7|125
1710448500000|2024-03-14 20:35:00|187359.2|187229.2|187344.3|187214.3|187360.5|187230.5|187343.1|187213.1|109
1710448800000|2024-03-14 20:40:00|187344.5|187214.5|187342.8|187212.8|187345.5|187215.5|187341.5|187211.5|127
1710449100000|2024-03-14 20:45:00|187342.5|187212.5|187354.6|187224.6|187354.6|187224.6|187338.6|187208.6|222
1710449400000|2024-03-14 20:50:00|187354.3|187224.3|187357.2|187227.2|187365|187235|187353.5|187223.5|131
1710449700000|2024-03-14 20:55:00|187358.6|187228.6|187444.4|187236.4|187453|187285.5|187357.5|187220|224
1710450000000|2024-03-14 21:00:00|187447|187228.4|187471.7|187129.7|187489.3|187228.4|187433.7|187129.7|12
1710450300000|2024-03-14 21:05:00|187498.5|187156.5|187502.8|187160.8|187505.6|187163.6|187498.2|187156.2|21
1710450600000|2024-03-14 21:10:00|187501.1|187159.1|187503.2|187161.2|187503.6|187161.6|187501.1|187159.1|69
1710450900000|2024-03-14 21:15:00|187502.7|187160.7|187500.7|187158.7|187503.3|187161.3|187498.4|187156.4|50
1710451200000|2024-03-14 21:20:00|187501.2|187159.2|187500.3|187158.3|187502.1|187160.1|187498.4|187156.4|43
1710451500000|2024-03-14 21:25:00|187501.7|187159.7|187502.7|187160.7|187503.5|187161.5|187498.5|187156.5|32
1710451800000|2024-03-14 21:30:00|187502.2|187160.2|187502.7|187160.7|187503.9|187161.9|187500.9|187158.9|82
1710452100000|2024-03-14 21:35:00|187502.8|187160.8|187546.3|187204.3|187548.5|187206.5|187502.4|187160.4|62
1710452400000|2024-03-14 21:40:00|187545.5|187203.5|187538.1|187196.1|187545.5|187203.5|187521|187179|58
1710452700000|2024-03-14 21:45:00|187540|187198|187545|187203|187547.7|187205.7|187528.1|187186.1|220
1710453000000|2024-03-14 21:50:00|187545.2|187203.2|187546.2|187204.2|187547|187205|187524.1|187182.1|277
1710453300000|2024-03-14 21:55:00|187546.3|187204.3|187539.2|187197.2|187551.4|187209.4|187524.4|187182.4|125
1710453600000|2024-03-14 22:00:00|187540.4|187198.4|187585.8|187243.8|187595.3|187253.3|187499.7|187157.7|400
1710453900000|2024-03-14 22:05:00|187586|187244|187582.3|187240.3|187599.4|187257.4|187571|187229|187
1710454200000|2024-03-14 22:10:00|187581.9|187239.9|187540.9|187207.6|187586.3|187244.3|187516.9|187190.2|169
1710454500000|2024-03-14 22:15:00|187540.8|187207.7|187540.5|187198.5|187545.2|187234.3|187521.4|187194.5|67
1710454800000|2024-03-14 22:20:00|187540.6|187198.6|187538.4|187232.9|187542.3|187234.9|187532.4|187191.8|61
1710455100000|2024-03-14 22:25:00|187545.2|187203.2|187544.4|187202.4|187548.1|187237.8|187519|187194.7|52
1710455400000|2024-03-14 22:30:00|187544.7|187202.7|187532.6|187216.9|187549|187220.3|187519|187191.3|65
1710455700000|2024-03-14 22:35:00|187525.2|187204.4|187541.9|187199.9|187543|187218.7|187517.2|187187.7|82
1710456000000|2024-03-14 22:40:00|187542.2|187200.2|187541.5|187216|187543.1|187229.1|187515.6|187193.6|61
1710456300000|2024-03-14 22:45:00|187542.1|187216.3|187546.4|187204.4|187546.7|187231.1|187519.8|187195.8|83
1710456600000|2024-03-14 22:50:00|187546.5|187204.5|187534.2|187240.8|187550.2|187240.8|187525.4|187197|52
1710456900000|2024-03-14 22:55:00|187538.1|187217.5|187543.4|187201.4|187549.5|187239.4|187516.4|187196|83
1710457200000|2024-03-14 23:00:00|187545.9|187203.9|187544|187219.9|187557.6|187255.1|187496.5|187195.9|192
1710457500000|2024-03-14 23:05:00|187542.3|187211.6|187514.5|187263.6|187542.3|187263.6|187485.2|187211.6|172
1710457800000|2024-03-14 23:10:00|187514.1|187263.2|187550.8|187208.8|187551|187263.2|187488|187190.1|279
1710458100000|2024-03-14 23:15:00|187534.8|187209.9|187603.4|187261.4|187622.2|187280.2|187497.1|187192.8|247
1710458400000|2024-03-14 23:20:00|187606|187264|187602|187260|187627.5|187285.5|187582.2|187240.2|304
1710458700000|2024-03-14 23:25:00|187592.6|187250.6|187529.6|187300.6|187624.3|187376.9|187505.4|187242.4|247
1710459000000|2024-03-14 23:30:00|187529.5|187301.2|187471.9|187341.9|187548.7|187359.2|187469.1|187283.5|420
1710459300000|2024-03-14 23:35:00|187472|187342|187470.6|187340.6|187482.3|187352.3|187469.2|187339.2|213
1710459600000|2024-03-14 23:40:00|187470.8|187340.8|187475.2|187345.2|187478.8|187348.8|187469.5|187339.5|187
1710459900000|2024-03-14 23:45:00|187474.5|187344.5|187477|187347|187482.3|187352.3|187469.5|187339.5|169
1710460200000|2024-03-14 23:50:00|187477.1|187347.1|187468.6|187338.6|187479.7|187349.7|187463.7|187333.7|329
1710460500000|2024-03-14 23:55:00|187468.8|187338.8|187476.3|187346.3|187481.2|187351.2|187468|187338|399
1710460800000|2024-03-15 00:00:00|187477.4|187347.4|187563.6|187433.6|187572.9|187442.9|187467.3|187337.3|578
1710461100000|2024-03-15 00:05:00|187563.5|187433.5|187600.6|187470.6|187609|187479|187559.3|187429.3|510
1710461400000|2024-03-15 00:10:00|187597.5|187467.5|187612.4|187482.4|187623|187493|187592.8|187462.8|355
1710461700000|2024-03-15 00:15:00|187612.8|187482.8|187630.5|187500.5|187640.2|187510.2|187606.7|187476.7|390
1710462000000|2024-03-15 00:20:00|187630.3|187500.3|187631.2|187501.2|187643.9|187513.9|187627.7|187497.7|391
1710462300000|2024-03-15 00:25:00|187631.4|187501.4|187727.8|187597.8|187738.2|187608.2|187629.5|187499.5|377
1710462600000|2024-03-15 00:30:00|187727.7|187597.7|187715.6|187585.6|187727.7|187597.7|187705.3|187575.3|216
1710462900000|2024-03-15 00:35:00|187713.3|187583.3|187708.5|187578.5|187722.7|187592.7|187707.5|187577.5|176
1710463200000|2024-03-15 00:40:00|187708.7|187578.7|187718.8|187588.8|187732.1|187602.1|187708.7|187578.7|181
1710463500000|2024-03-15 00:45:00|187719.1|187589.1|187638.5|187508.5|187752|187622|187638.5|187508.5|230
1710463800000|2024-03-15 00:50:00|187638.4|187508.4|187641.6|187511.6|187645.3|187515.3|187555.6|187425.6|335
1710464100000|2024-03-15 00:55:00|187642.4|187512.4|187733.4|187603.4|187744.6|187614.6|187642.4|187512.4|460
1710464400000|2024-03-15 01:00:00|187733.5|187603.5|187766.6|187636.6|187800.1|187670.1|187713|187583|238
1710464700000|2024-03-15 01:05:00|187766.5|187636.5|187674.8|187544.8|187769.9|187639.9|187670.2|187540.2|191
1710465000000|2024-03-15 01:10:00|187675.1|187545.1|187683.4|187553.4|187693.3|187563.3|187669.9|187539.9|168
1710465300000|2024-03-15 01:15:00|187683.5|187553.5|187629.6|187499.6|187697.9|187567.9|187629.1|187499.1|274
1710465600000|2024-03-15 01:20:00|187629.7|187499.7|187697.1|187567.1|187716.9|187586.9|187629.7|187499.7|286
1710465900000|2024-03-15 01:25:00|187697.2|187567.2|187677.6|187547.6|187698.5|187568.5|187673.6|187543.6|211
1710466200000|2024-03-15 01:30:00|187677.4|187547.4|187643.7|187513.7|187682.7|187552.7|187628.7|187498.7|207
1710466500000|2024-03-15 01:35:00|187644.9|187514.9|187664.9|187534.9|187681.9|187551.9|187642.1|187512.1|220
1710466800000|2024-03-15 01:40:00|187665.2|187535.2|187671.7|187541.7|187717.2|187587.2|187664.3|187534.3|227
1710467100000|2024-03-15 01:45:00|187674.8|187544.8|187659.5|187529.5|187694.6|187564.6|187657.9|187527.9|180
1710467400000|2024-03-15 01:50:00|187659.9|187529.9|187635.5|187505.5|187666.3|187536.3|187623.9|187493.9|177
1710467700000|2024-03-15 01:55:00|187639.6|187509.6|187690|187560|187690|187560|187633.1|187503.1|139
1710468000000|2024-03-15 02:00:00|187690.3|187560.3|187739.9|187609.9|187748.9|187618.9|187685.7|187555.7|178
1710468300000|2024-03-15 02:05:00|187741.5|187611.5|187787|187657|187796.5|187666.5|187738.3|187608.3|240
1710468600000|2024-03-15 02:10:00|187788.4|187658.4|187834.9|187704.9|187852.8|187722.8|187785.4|187655.4|309
1710468900000|2024-03-15 02:15:00|187835.2|187705.2|187839|187709|187845.1|187715.1|187834.3|187704.3|223
1710469200000|2024-03-15 02:20:00|187838.9|187708.9|187838|187708|187845.9|187715.9|187831.1|187701.1|177
1710469500000|2024-03-15 02:25:00|187838.4|187708.4|187833.5|187703.5|187838.5|187708.5|187820.3|187690.3|191
1710469800000|2024-03-15 02:30:00|187829.7|187699.7|187794.7|187664.7|187852.7|187722.7|187793.2|187663.2|232
1710470100000|2024-03-15 02:35:00|187794.6|187664.6|187797.1|187667.1|187807|187677|187771.1|187641.1|146
1710470400000|2024-03-15 02:40:00|187800.2|187670.2|187845.4|187715.4|187865.4|187735.4|187793.2|187663.2|251
1710470700000|2024-03-15 02:45:00|187845.7|187715.7|187808.5|187678.5|187848.4|187718.4|187794.5|187664.5|189
1710471000000|2024-03-15 02:50:00|187808.8|187678.8|187792.2|187662.2|187825.5|187695.5|187791.9|187661.9|156
1710471300000|2024-03-15 02:55:00|187790.7|187660.7|187821.3|187691.3|187831.1|187701.1|187790.7|187660.7|185
1710471600000|2024-03-15 03:00:00|187821.7|187691.7|187816.5|187686.5|187835.8|187705.8|187814.5|187684.5|190
1710471900000|2024-03-15 03:05:00|187816.3|187686.3|187819.6|187689.6|187827.7|187697.7|187815.5|187685.5|218
1710472200000|2024-03-15 03:10:00|187820.7|187690.7|187804.4|187674.4|187827.8|187697.8|187792.9|187662.9|256
1710472500000|2024-03-15 03:15:00|187807.6|187677.6|187806.8|187676.8|187822.7|187692.7|187787.8|187657.8|209
1710472800000|2024-03-15 03:20:00|187806.4|187676.4|187787.8|187657.8|187807.6|187677.6|187779.8|187649.8|206
1710473100000|2024-03-15 03:25:00|187788|187658|187788|187658|187796.1|187666.1|187784.4|187654.4|154
1710473400000|2024-03-15 03:30:00|187788.6|187658.6|187787|187657|187797.4|187667.4|187784.5|187654.5|206
1710473700000|2024-03-15 03:35:00|187786.8|187656.8|187763.4|187633.4|187789.2|187659.2|187757.7|187627.7|172
1710474000000|2024-03-15 03:40:00|187763.2|187633.2|187694.9|187564.9|187783.1|187653.1|187694.6|187564.6|169
1710474300000|2024-03-15 03:45:00|187694.8|187564.8|187794.4|187664.4|187794.4|187664.4|187688.7|187558.7|140
1710474600000|2024-03-15 03:50:00|187794.5|187664.5|187795.4|187665.4|187817.7|187687.7|187792.1|187662.1|207
1710474900000|2024-03-15 03:55:00|187795.3|187665.3|187794.2|187664.2|187805.6|187675.6|187788.5|187658.5|95
1710475200000|2024-03-15 04:00:00|187787.9|187657.9|187783.7|187653.7|187796.3|187666.3|187769|187639|199
1710475500000|2024-03-15 04:05:00|187783.5|187653.5|187778.5|187648.5|187793.5|187663.5|187778.4|187648.4|163
1710475800000|2024-03-15 04:10:00|187778.6|187648.6|187786.2|187656.2|187792.2|187662.2|187774.6|187644.6|144
1710476100000|2024-03-15 04:15:00|187786.9|187656.9|187790.4|187660.4|187796.1|187666.1|187785.5|187655.5|136
1710476400000|2024-03-15 04:20:00|187790.5|187660.5|187795.3|187665.3|187813.5|187683.5|187788.2|187658.2|165
1710476700000|2024-03-15 04:25:00|187795.2|187665.2|187794.4|187664.4|187801.6|187671.6|187790.5|187660.5|107
1710477000000|2024-03-15 04:30:00|187796.5|187666.5|187794.3|187664.3|187799.8|187669.8|187791|187661|80
1710477300000|2024-03-15 04:35:00|187795.3|187665.3|187800.3|187670.3|187800.3|187670.3|187789.8|187659.8|100
1710477600000|2024-03-15 04:40:00|187803.7|187673.7|187728.8|187598.8|187803.7|187673.7|187716.8|187586.8|130
1710477900000|2024-03-15 04:45:00|187721.1|187591.1|187690.7|187560.7|187721.3|187591.3|187689.6|187559.6|149
1710478200000|2024-03-15 04:50:00|187690.9|187560.9|187720|187590|187725.2|187595.2|187684.2|187554.2|130
1710478500000|2024-03-15 04:55:00|187720.2|187590.2|187709.2|187579.2|187722.5|187592.5|187706.5|187576.5|135
1710478800000|2024-03-15 05:00:00|187710.7|187580.7|187721.3|187591.3|187723.6|187593.6|187705.6|187575.6|144
1710479100000|2024-03-15 05:05:00|187721.2|187591.2|187687.4|187557.4|187727.7|187597.7|187684.8|187554.8|225
1710479400000|2024-03-15 05:10:00|187686.9|187556.9|187751.3|187621.3|187757.2|187627.2|187685.1|187555.1|325
1710479700000|2024-03-15 05:15:00|187751.8|187621.8|187768.5|187638.5|187774.6|187644.6|187737.1|187607.1|346
1710480000000|2024-03-15 05:20:00|187770|187640|187753.7|187623.7|187809.9|187679.9|187747.9|187617.9|259
1710480300000|2024-03-15 05:25:00|187755.7|187625.7|187789.3|187659.3|187846.5|187716.5|187752.7|187622.7|254
1710480600000|2024-03-15 05:30:00|187792.8|187662.8|187802.1|187672.1|187817.3|187687.3|187786.2|187656.2|196
1710480900000|2024-03-15 05:35:00|187801.9|187671.9|187797.7|187667.7|187807.9|187677.9|187792.9|187662.9|170
1710481200000|2024-03-15 05:40:00|187797.5|187667.5|187870.7|187740.7|187881.9|187751.9|187793.9|187663.9|240
1710481500000|2024-03-15 05:45:00|187870.6|187740.6|187762.8|187632.8|187870.7|187740.7|187762.8|187632.8|254
1710481800000|2024-03-15 05:50:00|187762.9|187632.9|187678.6|187548.6|187770.2|187640.2|187654.2|187524.2|223
1710482100000|2024-03-15 05:55:00|187679|187549|187652.5|187522.5|187684.7|187554.7|187634|187504|188
1710482400000|2024-03-15 06:00:00|187653|187523|187714.5|187584.5|187737.1|187607.1|187649.5|187519.5|197
1710482700000|2024-03-15 06:05:00|187714.4|187584.4|187601.1|187471.1|187721.7|187591.7|187599.2|187469.2|315
1710483000000|2024-03-15 06:10:00|187598|187468|187611.2|187481.2|187619.8|187489.8|187590.6|187460.6|322
1710483300000|2024-03-15 06:15:00|187611|187481|187511.9|187381.9|187613.7|187483.7|187510.9|187380.9|286
1710483600000|2024-03-15 06:20:00|187511.2|187381.2|187514.7|187384.7|187524.9|187394.9|187507.9|187377.9|263
1710483900000|2024-03-15 06:25:00|187515.1|187385.1|187517.7|187387.7|187529.8|187399.8|187510.5|187380.5|361
1710484200000|2024-03-15 06:30:00|187517.3|187387.3|187529.6|187399.6|187546.6|187437.4|187517|187387|392
1710484500000|2024-03-15 06:35:00|187529.3|187399.3|187534.6|187404.6|187534.9|187404.9|187507.9|187377.9|345
1710484800000|2024-03-15 06:40:00|187534.4|187404.4|187561|187431|187569.5|187439.5|187527|187397|280
1710485100000|2024-03-15 06:45:00|187561.2|187431.2|187393.6|187263.6|187561.3|187431.3|187389.1|187259.1|462
1710485400000|2024-03-15 06:50:00|187393.1|187263.1|187404.5|187274.5|187481|187351|187361.9|187231.9|662
1710485700000|2024-03-15 06:55:00|187403.7|187273.7|187371.2|187241.2|187410|187280|187371.2|187241.2|541
1710486000000|2024-03-15 07:00:00|187372.1|187242.1|187349.3|187219.3|187429.5|187299.5|187205.6|187075.6|806
1710486300000|2024-03-15 07:05:00|187348.8|187218.8|187304.6|187174.6|187349.6|187219.6|187286.2|187156.2|856
1710486600000|2024-03-15 07:10:00|187307.9|187177.9|187329.2|187199.2|187415.1|187285.1|187307.9|187177.9|772
1710486900000|2024-03-15 07:15:00|187327.1|187197.1|187457.1|187367.1|187469.9|187379.9|187293.8|187181.9|831
1710487200000|2024-03-15 07:20:00|187458|187368|187590.1|187500.1|187593.2|187503.2|187440.1|187336.9|816
1710487500000|2024-03-15 07:25:00|187590.3|187500.3|187409.9|187319.9|187591.8|187501.8|187398.2|187308.2|626
1710487800000|2024-03-15 07:30:00|187411|187321|187366.1|187276.1|187428.3|187338.3|187343.4|187253.4|662
1710488100000|2024-03-15 07:35:00|187367.1|187277.1|187345.9|187255.9|187428.1|187338.1|187334.1|187244.1|635
1710488400000|2024-03-15 07:40:00|187346.3|187256.3|187391.9|187261.9|187434.7|187344.7|187323.4|187233.4|746
1710488700000|2024-03-15 07:45:00|187391.4|187261.4|187436.7|187346.7|187461.2|187371.2|187337.3|187207.3|739
1710489000000|2024-03-15 07:50:00|187436.6|187346.6|187583.8|187493.8|187584.1|187494.1|187395.7|187305.7|785
1710489300000|2024-03-15 07:55:00|187583.4|187493.4|187760.6|187670.6|187844.7|187754.7|187581|187491|866
1710489600000|2024-03-15 08:00:00|187766.6|187676.6|187827.4|187737.4|187843.6|187753.6|187638.2|187548.2|921
1710489900000|2024-03-15 08:05:00|187827|187737|187750.8|187660.8|187840.1|187750.1|187715|187625|809
1710490200000|2024-03-15 08:10:00|187752.4|187662.4|187644.5|187554.5|187752.4|187662.4|187563|187473|793
1710490500000|2024-03-15 08:15:00|187644.8|187554.8|187697.6|187607.6|187744.5|187654.5|187634.9|187544.9|672
1710490800000|2024-03-15 08:20:00|187698.7|187608.7|187733|187643|187733.5|187643.5|187636.9|187546.9|658
1710491100000|2024-03-15 08:25:00|187732.3|187642.3|187717.7|187627.7|187739.1|187649.1|187676.9|187586.9|694
1710491400000|2024-03-15 08:30:00|187717.1|187627.1|187609.8|187519.8|187733.5|187643.5|187591.2|187501.2|781
1710491700000|2024-03-15 08:35:00|187610.2|187520.2|187695.1|187605.1|187726.4|187636.4|187598.6|187508.6|801
1710492000000|2024-03-15 08:40:00|187694.8|187604.8|187546.6|187456.6|187696.8|187606.8|187543.4|187453.4|618
1710492300000|2024-03-15 08:45:00|187546|187456|187537.3|187447.3|187637.3|187547.3|187439.6|187349.6|792
1710492600000|2024-03-15 08:50:00|187537.5|187447.5|187452.9|187322.9|187602.5|187512.5|187426|187296|728
1710492900000|2024-03-15 08:55:00|187453.8|187323.8|187491.6|187401.6|187509.5|187419.5|187359.3|187269.3|769
1710493200000|2024-03-15 09:00:00|187492.2|187402.2|187536|187446|187544.4|187454.4|187370.3|187280.3|743
1710493500000|2024-03-15 09:05:00|187536.4|187446.4|187764.3|187674.3|187781.9|187691.9|187533.9|187443.9|834
1710493800000|2024-03-15 09:10:00|187763.4|187673.4|187463.1|187373.1|187766.4|187676.4|187446.7|187356.7|848
1710494100000|2024-03-15 09:15:00|187463.5|187373.5|187406.1|187316.1|187496.2|187406.2|187376.8|187246.8|719
1710494400000|2024-03-15 09:20:00|187405.8|187315.8|187341.9|187251.9|187415.7|187325.7|187310.1|187220.1|612
1710494700000|2024-03-15 09:25:00|187341.2|187251.2|187293.2|187203.2|187348.1|187258.1|187230.4|187140.4|658
1710495000000|2024-03-15 09:30:00|187294.4|187204.4|187221.3|187131.3|187314.5|187224.5|187174.6|187084.6|790
1710495300000|2024-03-15 09:35:00|187222.6|187132.6|187240.8|187150.8|187305.2|187215.2|187195.7|187105.7|758
1710495600000|2024-03-15 09:40:00|187240.7|187150.7|187190.7|187100.7|187292.8|187202.8|187138.6|187048.6|649
1710495900000|2024-03-15 09:45:00|187192.9|187102.9|187142.2|187052.2|187194.9|187104.9|187122.6|187032.6|618
1710496200000|2024-03-15 09:50:00|187141.6|187051.6|186980.8|186890.8|187164|187074|186972.4|186882.4|696
1710496500000|2024-03-15 09:55:00|186979|186889|187069.5|186979.5|187074.7|186984.7|186977.9|186887.9|642
1710496800000|2024-03-15 10:00:00|187069.8|186979.8|186970.1|186880.1|187092.6|187002.6|186847.4|186740.4|892
1710497100000|2024-03-15 10:05:00|186967.5|186877.5|186915.3|186825.3|187019.6|186929.6|186821.3|186731.3|825
1710497400000|2024-03-15 10:10:00|186914.7|186824.7|186892.3|186802.3|186934.8|186844.8|186841.9|186721.3|791
1710497700000|2024-03-15 10:15:00|186892.7|186802.7|186976.1|186886.1|186985.2|186895.2|186892.7|186784.8|558
1710498000000|2024-03-15 10:20:00|186975.7|186885.7|186994.2|186904.2|187002.3|186912.3|186967.9|186877.9|658
1710498300000|2024-03-15 10:25:00|186994.3|186904.3|187020.9|186930.9|187054.1|186964.1|186986.3|186896.3|702
1710498600000|2024-03-15 10:30:00|187021.4|186931.4|186954.1|186864.1|187034.6|186944.6|186923.3|186833.3|697
1710498900000|2024-03-15 10:35:00|186954|186864|186919.4|186829.4|186966.1|186876.1|186839.6|186749.6|687
1710499200000|2024-03-15 10:40:00|186920|186830|186947.8|186857.8|186961.4|186871.4|186887.5|186797.5|618
1710499500000|2024-03-15 10:45:00|186947.5|186857.5|186942.9|186852.9|186990.5|186900.5|186889.1|186799.1|590
1710499800000|2024-03-15 10:50:00|186942|186852|186832.9|186742.9|186969|186879|186825|186735|624
1710500100000|2024-03-15 10:55:00|186832.4|186742.4|186859.7|186769.7|186871.9|186781.9|186764.2|186674.2|708
1710500400000|2024-03-15 11:00:00|186859.4|186769.4|186860|186770|186934.8|186844.8|186814.3|186724.3|712
1710500700000|2024-03-15 11:05:00|186860.1|186770.1|186765.5|186675.5|186871.2|186781.2|186742.2|186652.2|772
1710501000000|2024-03-15 11:10:00|186764.1|186674.1|186876|186786|186877.7|186787.7|186751.2|186661.2|702
1710501300000|2024-03-15 11:15:00|186876.1|186786.1|186878.1|186788.1|186906.1|186816.1|186870.6|186780.6|655
1710501600000|2024-03-15 11:20:00|186877.3|186787.3|186889.4|186799.4|186896.6|186806.6|186867.4|186777.4|586
1710501900000|2024-03-15 11:25:00|186889.3|186799.3|186821|186731|186890|186800|186811|186721|780
1710502200000|2024-03-15 11:30:00|186822.8|186732.8|186834.4|186744.4|186882.2|186792.2|186815.4|186725.4|688
1710502500000|2024-03-15 11:35:00|186834.1|186744.1|186725.5|186635.5|186837.6|186747.6|186714.2|186624.2|639
1710502800000|2024-03-15 11:40:00|186726.1|186636.1|186657.7|186567.7|186731.1|186641.1|186589.1|186499.1|712
1710503100000|2024-03-15 11:45:00|186656.5|186566.5|186494.8|186404.8|186672.1|186582.1|186486.9|186396.9|645
1710503400000|2024-03-15 11:50:00|186495.5|186405.5|186590|186500|186616.2|186526.2|186484.3|186394.3|665
1710503700000|2024-03-15 11:55:00|186591.2|186501.2|186596.2|186506.2|186685.6|186595.6|186548|186458|537
1710504000000|2024-03-15 12:00:00|186593|186503|186686.3|186596.3|186686.3|186596.3|186574.6|186484.6|876
1710504300000|2024-03-15 12:05:00|186685.9|186595.9|186731.6|186641.6|186825.6|186735.6|186684.9|186594.9|728
1710504600000|2024-03-15 12:10:00|186730.7|186640.7|186728.2|186638.2|186745|186655|186646.2|186556.2|741
1710504900000|2024-03-15 12:15:00|186728.4|186638.4|186548|186458|186728.7|186638.7|186534.6|186444.6|755
1710505200000|2024-03-15 12:20:00|186559|186469|186696.9|186606.9|186714.6|186624.6|186559|186469|675
1710505500000|2024-03-15 12:25:00|186695.7|186605.7|186804.3|186563.9|186804.3|186627.2|186578.3|186488.3|872
1710505800000|2024-03-15 12:30:00|186808.5|186517.6|186836.6|186746.6|186838|186748|186614.8|186392.5|908
1710506100000|2024-03-15 12:35:00|186836.7|186746.7|186964.3|186874.3|186966.9|186876.9|186810.2|186720.2|835
1710506400000|2024-03-15 12:40:00|186962.8|186872.8|187058.9|186968.9|187062.8|186972.8|186881.2|186791.2|787
1710506700000|2024-03-15 12:45:00|187058|186968|186975.3|186885.3|187226.6|187136.6|186967.3|186877.3|850
1710507000000|2024-03-15 12:50:00|186975|186885|186948.1|186858.1|187028.6|186938.6|186926.2|186836.2|736
1710507300000|2024-03-15 12:55:00|186948|186858|186999.6|186909.6|187054.6|186964.6|186948|186858|790
1710507600000|2024-03-15 13:00:00|186999.7|186909.7|186860.1|186770.1|187033.2|186943.2|186858.8|186768.8|719
1710507900000|2024-03-15 13:05:00|186860.2|186770.2|186886.9|186796.9|186935.3|186845.3|186820.9|186730.9|880
1710508200000|2024-03-15 13:10:00|186888.6|186798.6|186917.3|186787.3|186919.2|186819|186853.4|186763.4|695
1710508500000|2024-03-15 13:15:00|186922.8|186792.8|186932.6|186842.6|186969|186879|186793.5|186703.5|809
1710508800000|2024-03-15 13:20:00|186930.6|186840.6|187134.4|187044.4|187204.2|187114.2|186930.6|186840.6|842
1710509100000|2024-03-15 13:25:00|187136.9|187046.9|187138.6|187048.6|187200.9|187110.9|187014.4|186924.4|995
1710509400000|2024-03-15 13:30:00|187136.9|187046.9|187118.8|187028.8|187188.8|187098.8|187100.2|187010.2|857
1710509700000|2024-03-15 13:35:00|187117.5|187027.5|187130.6|187040.6|187164.9|187074.9|187032|186942|920
1710510000000|2024-03-15 13:40:00|187131.9|187041.9|187126.9|187036.9|187132.6|187042.6|187038.4|186948.4|770
1710510300000|2024-03-15 13:45:00|187126.7|187036.7|187138.1|187048.1|187140.7|187050.7|187044.8|186954.8|839
1710510600000|2024-03-15 13:50:00|187138.5|187048.5|187133|187043|187193|187103|187071.1|186981.1|847
1710510900000|2024-03-15 13:55:00|187134.5|187044.5|187434.9|187125.8|187434.9|187190.9|187120.5|187030.5|832
1710511200000|2024-03-15 14:00:00|187444.3|187142.7|187157.5|187067.5|187450.7|187224.1|187092.6|186962.6|871
1710511500000|2024-03-15 14:05:00|187153.3|187063.3|187109.2|187019.2|187194.6|187104.6|187104|187014|722
1710511800000|2024-03-15 14:10:00|187109.1|187019.1|186951.9|186861.9|187137|187047|186869.4|186747.8|965
1710512100000|2024-03-15 14:15:00|186981.3|186891.3|186941.5|186851.5|187004.6|186914.6|186905.8|186815.8|794
1710512400000|2024-03-15 14:20:00|186942|186852|187017.3|186927.3|187086.8|186996.8|186891.6|186801.6|904
1710512700000|2024-03-15 14:25:00|187018.3|186928.3|187072.1|186982.1|187080|186990|186975.9|186885.9|862
1710513000000|2024-03-15 14:30:00|187073.5|186983.5|187025.3|186935.3|187079.7|186989.7|186894|186804|824
1710513300000|2024-03-15 14:35:00|187025.7|186935.7|187079.6|186989.6|187104.5|187014.5|186989.2|186899.2|757
1710513600000|2024-03-15 14:40:00|187075.7|186985.7|187118.7|187028.7|187180.5|187090.5|187070.3|186980.3|629
1710513900000|2024-03-15 14:45:00|187118|187028|187074|186984|187156.8|187066.8|187036.2|186946.2|635
1710514200000|2024-03-15 14:50:00|187073.7|186983.7|187119.7|187029.7|187169.1|187079.1|187065.4|186975.4|814
1710514500000|2024-03-15 14:55:00|187121|187031|187023.7|186933.7|187198.9|187108.9|187014.5|186924.5|857
1710514800000|2024-03-15 15:00:00|187023.4|186933.4|187064.3|186974.3|187090.7|187000.7|187017.7|186927.7|811
1710515100000|2024-03-15 15:05:00|187064.1|186974.1|187162.7|187072.7|187162.7|187072.7|186956.1|186866.1|766
1710515400000|2024-03-15 15:10:00|187163.4|187073.4|187160.3|187070.3|187171.9|187081.9|187132.1|187042.1|660
1710515700000|2024-03-15 15:15:00|187160.5|187070.5|187194.7|187104.7|187233|187143|187065.5|186975.5|693
1710516000000|2024-03-15 15:20:00|187193.8|187103.8|187204.9|187114.9|187260.2|187170.2|187159.5|187069.5|721
1710516300000|2024-03-15 15:25:00|187201.8|187111.8|187264.1|187174.1|187267.7|187177.7|187187.5|187097.5|719
1710516600000|2024-03-15 15:30:00|187273.4|187183.4|187251.4|187161.4|187298.8|187208.8|187224.4|187134.4|711
1710516900000|2024-03-15 15:35:00|187253.7|187163.7|187294.2|187204.2|187310.2|187220.2|187244.5|187154.5|641
1710517200000|2024-03-15 15:40:00|187294.3|187204.3|187353.6|187263.6|187390.7|187300.7|187292.2|187191.3|752
1710517500000|2024-03-15 15:45:00|187353.4|187263.4|187471.7|187381.7|187488.2|187398.2|187349.3|187259.3|762
1710517800000|2024-03-15 15:50:00|187471.3|187381.3|187359.6|187269.6|187477.9|187387.9|187340.4|187250.4|714
1710518100000|2024-03-15 15:55:00|187359.9|187269.9|187632|187542|187633|187543|187359.9|187269.9|844
1710518400000|2024-03-15 16:00:00|187630.7|187540.7|187650.7|187560.7|187717.6|187627.6|187603.8|187513.8|841
1710518700000|2024-03-15 16:05:00|187651|187561|187432.5|187342.5|187661.5|187571.5|187415|187319.3|841
1710519000000|2024-03-15 16:10:00|187431.7|187341.7|187563.9|187473.9|187564.2|187474.2|187430.5|187335.6|743
1710519300000|2024-03-15 16:15:00|187563.7|187473.7|187614|187524|187690.1|187600.1|187556.3|187466.3|822
1710519600000|2024-03-15 16:20:00|187613.5|187523.5|187515|187425|187619.5|187529.5|187506.7|187416.7|816
1710519900000|2024-03-15 16:25:00|187514.9|187424.9|187510.3|187420.3|187583|187468.4|187503.1|187413.1|814
1710520200000|2024-03-15 16:30:00|187512.1|187422.1|187609|187519|187609.4|187519.4|187504.3|187414.3|750
1710520500000|2024-03-15 16:35:00|187607.4|187517.4|187560.2|187470.2|187642|187552|187554.6|187464.6|728
1710520800000|2024-03-15 16:40:00|187560.1|187470.1|187572|187482|187584.4|187494.4|187557.2|187467.2|705
1710521100000|2024-03-15 16:45:00|187572.7|187482.7|187522.7|187432.7|187578.6|187488.6|187510.4|187420.4|661
1710521400000|2024-03-15 16:50:00|187522.5|187432.5|187681.3|187591.3|187681.4|187591.4|187522.3|187432.3|680
1710521700000|2024-03-15 16:55:00|187681.4|187591.4|187781.2|187691.2|187785.3|187695.3|187667.9|187577.9|680
1710522000000|2024-03-15 17:00:00|187778.9|187688.9|187789.1|187699.1|187798.8|187708.8|187768.5|187678.5|871
1710522300000|2024-03-15 17:05:00|187789.3|187699.3|187769.4|187679.4|187811.2|187721.2|187760|187670|685
1710522600000|2024-03-15 17:10:00|187769.1|187679.1|187818.7|187728.7|187871.7|187781.7|187768.2|187678.2|749
1710522900000|2024-03-15 17:15:00|187818.6|187728.6|187873|187783|187896.2|187806.2|187818.3|187728.3|575
1710523200000|2024-03-15 17:20:00|187872.9|187782.9|187800.2|187710.2|187872.9|187782.9|187783.3|187693.3|668
1710523500000|2024-03-15 17:25:00|187799.6|187709.6|187824.1|187734.1|187849.1|187759.1|187771.1|187681.1|566
1710523800000|2024-03-15 17:30:00|187824|187734|187856.9|187766.9|187904.3|187814.3|187814.3|187724.3|721
1710524100000|2024-03-15 17:35:00|187857.4|187767.4|187840.3|187710.3|187880.4|187767.4|187838.7|187708.7|661
1710524400000|2024-03-15 17:40:00|187840.4|187710.4|187861.9|187731.9|187875.9|187745.9|187837.5|187707.5|522
1710524700000|2024-03-15 17:45:00|187862|187732|187863.9|187733.9|187881.8|187751.8|187859.9|187729.9|565
1710525000000|2024-03-15 17:50:00|187862.8|187732.8|187873.9|187783.9|187902.8|187797.2|187858|187728|634
1710525300000|2024-03-15 17:55:00|187872.8|187782.8|187881|187791|187886.2|187796.2|187860.6|187770.6|678
1710525600000|2024-03-15 18:00:00|187881.2|187791.2|187833.4|187703.4|187891.4|187793.5|187825|187695|724
1710525900000|2024-03-15 18:05:00|187832.2|187702.2|187815.1|187685.1|187836.5|187706.5|187807.3|187677.3|578
1710526200000|2024-03-15 18:10:00|187815|187685|187797.1|187667.1|187817.8|187687.8|187775.4|187645.4|530
1710526500000|2024-03-15 18:15:00|187796.9|187666.9|187712.9|187582.9|187798.3|187669.6|187701.8|187578|643
1710526800000|2024-03-15 18:20:00|187713.1|187583.1|187782.6|187652.6|187783.5|187653.5|187687.7|187557.7|681
1710527100000|2024-03-15 18:25:00|187782.5|187652.5|187783.3|187653.3|187790.8|187660.8|187772.4|187642.4|547
1710527400000|2024-03-15 18:30:00|187783|187653|187735|187605|187783.6|187653.6|187695.8|187565.8|666
1710527700000|2024-03-15 18:35:00|187735.4|187605.4|187713.7|187583.7|187749|187619|187703.7|187573.7|579
1710528000000|2024-03-15 18:40:00|187713.4|187583.4|187706.8|187576.8|187726.3|187596.3|187702.4|187572.4|577
1710528300000|2024-03-15 18:45:00|187707.8|187577.8|187729.9|187599.9|187735.7|187605.7|187697.6|187567.6|617
1710528600000|2024-03-15 18:50:00|187729.5|187599.5|187733.9|187603.9|187733.9|187603.9|187710.8|187580.8|595
1710528900000|2024-03-15 18:55:00|187735.7|187605.7|187734.3|187604.3|187736.4|187606.4|187715.2|187585.2|499
1710529200000|2024-03-15 19:00:00|187733|187603|187684.7|187554.7|187742|187612|187683|187553|581
1710529500000|2024-03-15 19:05:00|187686|187556|187698.2|187568.2|187700.5|187570.5|187682.9|187552.9|592
1710529800000|2024-03-15 19:10:00|187699|187569|187727.9|187597.9|187739.6|187609.6|187677.9|187547.9|590
1710530100000|2024-03-15 19:15:00|187728|187598|187723.2|187593.2|187750.1|187620.1|187713|187583|651
1710530400000|2024-03-15 19:20:00|187723.1|187593.1|187739.9|187609.9|187747|187617|187722.2|187592.2|515
1710530700000|2024-03-15 19:25:00|187739.8|187609.8|187752.1|187622.1|187752.8|187622.8|187725|187595|614
1710531000000|2024-03-15 19:30:00|187753.5|187623.5|187745.5|187615.5|187765.1|187635.1|187743.4|187613.4|566
1710531300000|2024-03-15 19:35:00|187745.1|187615.1|187751.9|187621.9|187762.1|187632.1|187736.6|187606.6|434
1710531600000|2024-03-15 19:40:00|187752.8|187622.8|187739.8|187609.8|187753.2|187623.2|187731.4|187601.4|308
1710531900000|2024-03-15 19:45:00|187742|187612|187756.8|187626.8|187770.3|187640.3|187739.5|187609.5|310
1710532200000|2024-03-15 19:50:00|187757.1|187627.1|187795.3|187665.3|187797.5|187667.5|187756.5|187626.5|328
1710532500000|2024-03-15 19:55:00|187794.9|187664.9|187777.2|187647.2|187805|187675|187774|187644|274
1710532800000|2024-03-15 20:00:00|187775|187645|187771|187641|187782.6|187652.6|187739|187609|580
1710533100000|2024-03-15 20:05:00|187771.1|187641.1|187763.6|187633.6|187773.6|187643.6|187760.9|187630.9|228
1710533400000|2024-03-15 20:10:00|187764.1|187634.1|187736.6|187606.6|187784.6|187654.6|187717.2|187587.2|329
1710533700000|2024-03-15 20:15:00|187735.2|187605.2|187735.8|187605.8|187739.5|187609.5|187734|187604|83
1710534000000|2024-03-15 20:20:00|187735.9|187605.9|187737.8|187607.8|187743.7|187613.7|187734|187604|90
1710534300000|2024-03-15 20:25:00|187738.3|187608.3|187762.2|187632.2|187764.1|187634.1|187608|187478|249
1710534600000|2024-03-15 20:30:00|187762.4|187632.4|187737.4|187607.4|187763.9|187633.9|187528.6|187398.6|965
1710534900000|2024-03-15 20:35:00|187739.5|187609.5|187717.6|187587.6|187760.8|187630.8|187510.5|187380.5|833
1710535200000|2024-03-15 20:40:00|187717.7|187587.7|187809.5|187537.4|187835.7|187612.5|187708.8|187508.8|282
1710535500000|2024-03-15 20:45:00|187734|187604|187716.6|187586.6|187901.7|187627.8|187673.4|187497.7|934
1710535800000|2024-03-15 20:50:00|187794.2|187518.9|187798.8|187456.8|187896.6|187625.2|187701.9|187435.4|1065
1710536100000|2024-03-15 20:55:00|187808.6|187466.6|187829.3|187487.3|187934.2|187592.2|187774.3|187432.3|799
1710709200000|2024-03-17 21:00:00|187774.3|187377.3|187774.3|187377.3|187823.5|187426.5|187774.3|187377.3|4
1710709500000|2024-03-17 21:05:00|187804.5|187407.5|187804.5|187407.5|187804.5|187407.5|187804.5|187407.5|1
1710709800000|2024-03-17 21:10:00|187800.9|187403.9|187774.3|187377.3|187804.5|187407.5|187774.3|187377.3|3
1710710100000|2024-03-17 21:15:00|187800.9|187403.9|187812.5|187415.5|187814.3|187417.3|187800.9|187403.9|6
1710710400000|2024-03-17 21:20:00|187807.7|187410.7|187774.3|187377.3|187807.7|187410.7|187774.3|187377.3|2
1710710700000|2024-03-17 21:25:00|187775.9|187378.9|187824.7|187427.7|187824.7|187427.7|187775.9|187378.9|12
1710711000000|2024-03-17 21:30:00|187823.8|187426.8|187795.3|187398.3|187823.8|187426.8|187788.7|187391.7|89
1710711300000|2024-03-17 21:35:00|187795.4|187398.4|187807.3|187410.3|187811.3|187414.3|187789.2|187392.2|41
1710711600000|2024-03-17 21:40:00|187801.2|187404.2|187809.3|187412.3|187809.6|187412.6|187793.2|187396.2|85
1710711900000|2024-03-17 21:45:00|187809.5|187412.5|187794.2|187452.2|187811.9|187466.5|187761.7|187390.8|119
1710712200000|2024-03-17 21:50:00|187794.4|187452.4|187781|187439|187798.5|187456.5|187772.6|187430.6|47
1710712500000|2024-03-17 21:55:00|187778.9|187436.9|187787.8|187445.8|187795.2|187453.2|187778.8|187436.8|55
1710712800000|2024-03-17 22:00:00|187790.4|187448.4|187779|187437|187802.8|187460.8|187753.6|187411.6|69
1710713100000|2024-03-17 22:05:00|187778.2|187436.2|187758.6|187416.6|187789.7|187447.7|187758.6|187416.6|114
1710713400000|2024-03-17 22:10:00|187759.1|187417.1|187689.8|187347.8|187760.2|187418.2|187686.4|187344.4|211
1710713700000|2024-03-17 22:15:00|187691.6|187349.6|187694.8|187352.8|187726.4|187384.4|187689.9|187347.9|121
1710714000000|2024-03-17 22:20:00|187705.4|187363.4|187688.6|187348|187705.9|187363.9|187681.4|187339.4|71
1710714300000|2024-03-17 22:25:00|187688.7|187345.1|187685|187343|187692.6|187350.6|187683.8|187341.8|42
1710714600000|2024-03-17 22:30:00|187685.3|187343.3|187697.3|187355.3|187702.3|187360.3|187683.5|187341.5|64
1710714900000|2024-03-17 22:35:00|187697.2|187355.2|187695.5|187353.5|187701.7|187359.7|187682.3|187340.3|75
1710715200000|2024-03-17 22:40:00|187695.8|187353.8|187691.2|187349.2|187700.8|187358.8|187679.5|187342.9|60
1710715500000|2024-03-17 22:45:00|187689.7|187347.7|187684|187342|187700.6|187358.6|187678.7|187340.5|74
1710715800000|2024-03-17 22:50:00|187684.7|187342.7|187694.1|187352.1|187700.5|187358.5|187668.6|187335.3|103
1710716100000|2024-03-17 22:55:00|187694.2|187352.2|187682.6|187341.3|187702.1|187366.3|187677.3|187340.2|124
1710716400000|2024-03-17 23:00:00|187684.8|187342.8|187673.4|187391.4|187714.7|187391.4|187671.3|187331.2|235
1710716700000|2024-03-17 23:05:00|187673.5|187391.5|187688.9|187443.2|187732.5|187480.1|187651.1|187388.5|465
1710717000000|2024-03-17 23:10:00|187688.8|187443|187689.3|187452.6|187707.9|187456.8|187677.1|187427.9|445
1710717300000|2024-03-17 23:15:00|187690|187453.2|187673.8|187466.5|187690.8|187473.2|187670.7|187432.8|387
1710717600000|2024-03-17 23:20:00|187679.8|187469|187673.3|187463.7|187686.3|187472.6|187669.6|187456.7|303
1710717900000|2024-03-17 23:25:00|187672.5|187463.5|187681|187470.4|187689.1|187475.9|187668.3|187460.9|331
1710718200000|2024-03-17 23:30:00|187679.2|187468.6|187673.8|187463.6|187687.1|187470.3|187664.1|187457.6|307
1710718500000|2024-03-17 23:35:00|187673.6|187463.4|187671.2|187460.4|187688.7|187470.1|187662.9|187457.9|308
1710718800000|2024-03-17 23:40:00|187672.8|187460.3|187665.2|187461.8|187677|187469.3|187661.8|187458|336
1710719100000|2024-03-17 23:45:00|187665.4|187462.1|187662.9|187452.7|187672.8|187467.4|187657.7|187447.6|319
1710719400000|2024-03-17 23:50:00|187663.5|187453.3|187672.8|187455.1|187676.2|187464.7|187652.3|187446|328
1710719700000|2024-03-17 23:55:00|187673|187455.3|187629.7|187499.7|187675.2|187501.4|187624.4|187450.5|329
1710720000000|2024-03-18 00:00:00|187629.4|187499.4|187655.7|187525.7|187655.7|187525.7|187620.2|187490.2|509
1710720300000|2024-03-18 00:05:00|187676.8|187546.8|187761.1|187631.1|187767.8|187637.8|187676.8|187546.8|199
1710720600000|2024-03-18 00:10:00|187761.2|187631.2|187749|187619|187763.5|187633.5|187746.8|187616.8|338
1710720900000|2024-03-18 00:15:00|187749.3|187619.3|187726.6|187596.6|187760.2|187630.2|187690.8|187560.8|442
1710721200000|2024-03-18 00:20:00|187726.8|187596.8|187726.8|187596.8|187743|187613|187722.3|187592.3|302
1710721500000|2024-03-18 00:25:00|187726.4|187596.4|187686.8|187556.8|187726.8|187596.8|187678.4|187548.4|194
1710721800000|2024-03-18 00:30:00|187686.7|187556.7|187681|187551|187689.7|187559.7|187676.2|187546.2|183
1710722100000|2024-03-18 00:35:00|187681.2|187551.2|187681.7|187551.7|187691.2|187561.2|187660.8|187530.8|204
1710722400000|2024-03-18 00:40:00|187681.8|187551.8|187715.5|187585.5|187727.8|187597.8|187676.9|187546.9|288
1710722700000|2024-03-18 00:45:00|187715.4|187585.4|187699.6|187569.6|187723.7|187593.7|187683.8|187553.8|319
1710723000000|2024-03-18 00:50:00|187699.7|187569.7|187686.3|187556.3|187715.3|187585.3|187684.4|187554.4|273
1710723300000|2024-03-18 00:55:00|187686.6|187556.6|187708.5|187578.5|187713.5|187583.5|187663.9|187533.9|369
1710723600000|2024-03-18 01:00:00|187709|187579|187734|187604|187754.9|187624.9|187709|187579|377
1710723900000|2024-03-18 01:05:00|187734.3|187604.3|187736.5|187606.5|187743.6|187613.6|187718.7|187588.7|328
1710724200000|2024-03-18 01:10:00|187736.7|187606.7|187738.2|187608.2|187750.7|187620.7|187728.5|187598.5|322
1710724500000|2024-03-18 01:15:00|187738.6|187608.6|187757.9|187627.9|187761.2|187631.2|187734|187604|297
1710724800000|2024-03-18 01:20:00|187758.1|187628.1|187729.2|187599.2|187790.5|187660.5|187724.7|187594.7|274
1710725100000|2024-03-18 01:25:00|187728.8|187598.8|187758|187628|187768.9|187638.9|187727.8|187597.8|301
1710725400000|2024-03-18 01:30:00|187755.8|187625.8|187721.6|187591.6|187755.8|187625.8|187696.4|187566.4|322
1710725700000|2024-03-18 01:35:00|187721.7|187591.7|187715.5|187585.5|187722.5|187592.5|187691|187561|304
1710726000000|2024-03-18 01:40:00|187719.1|187589.1|187685.4|187555.4|187749.9|187619.9|187685.4|187555.4|316
1710726300000|2024-03-18 01:45:00|187684.8|187554.8|187700.7|187570.7|187715.5|187585.5|187684.3|187554.3|298
1710726600000|2024-03-18 01:50:00|187700.9|187570.9|187690|187560|187706.9|187576.9|187684.5|187554.5|258
1710726900000|2024-03-18 01:55:00|187689.8|187559.8|187679.4|187549.4|187701.6|187571.6|187673.7|187543.7|362
1710727200000|2024-03-18 02:00:00|187678.5|187548.5|187668|187538|187685.1|187555.1|187620.1|187490.1|407
1710727500000|2024-03-18 02:05:00|187668.9|187538.9|187688.3|187558.3|187695.4|187565.4|187664|187534|217
1710727800000|2024-03-18 02:10:00|187688.7|187558.7|187718|187588|187722.8|187592.8|187686.5|187556.5|260
1710728100000|2024-03-18 02:15:00|187719.7|187589.7|187651.1|187521.1|187724.1|187594.1|187642.6|187512.6|215
1710728400000|2024-03-18 02:20:00|187651.2|187521.2|187662|187532|187671.8|187541.8|187640.9|187510.9|246
1710728700000|2024-03-18 02:25:00|187661.9|187531.9|187656.7|187526.7|187671.1|187541.1|187652.5|187522.5|182
1710729000000|2024-03-18 02:30:00|187657.1|187527.1|187670.3|187540.3|187676.7|187546.7|187656.2|187526.2|331
1710729300000|2024-03-18 02:35:00|187670.1|187540.1|187662|187532|187670.1|187540.1|187650.7|187520.7|265
1710729600000|2024-03-18 02:40:00|187661.8|187531.8|187693.7|187563.7|187700.1|187570.1|187649.3|187519.3|232
1710729900000|2024-03-18 02:45:00|187693.9|187563.9|187656.9|187526.9|187707.5|187577.5|187642.4|187512.4|272
1710730200000|2024-03-18 02:50:00|187657|187527|187660.6|187530.6|187661.6|187531.6|187642.6|187512.6|238
1710730500000|2024-03-18 02:55:00|187660.4|187530.4|187674.1|187544.1|187676.4|187546.4|187640.2|187510.2|277
1710730800000|2024-03-18 03:00:00|187674.4|187544.4|187694.9|187564.9|187695|187565|187655.3|187525.3|228
1710731100000|2024-03-18 03:05:00|187697.3|187567.3|187711.2|187581.2|187728.6|187598.6|187694.8|187564.8|166
1710731400000|2024-03-18 03:10:00|187711.4|187581.4|187751.6|187621.6|187754.6|187624.6|187701.8|187571.8|210
1710731700000|2024-03-18 03:15:00|187748.2|187618.2|187704.7|187574.7|187752.1|187622.1|187701|187571|260
1710732000000|2024-03-18 03:20:00|187704.9|187574.9|187712.8|187582.8|187721.5|187591.5|187702.6|187572.6|159
1710732300000|2024-03-18 03:25:00|187713.6|187583.6|187722|187592|187725.7|187595.7|187712|187582|166
1710732600000|2024-03-18 03:30:00|187722.7|187592.7|187707|187577|187723|187593|187701.1|187571.1|210
1710732900000|2024-03-18 03:35:00|187707.2|187577.2|187755.5|187625.5|187757.8|187627.8|187707.2|187577.2|203
1710733200000|2024-03-18 03:40:00|187755.4|187625.4|187763.6|187633.6|187764.5|187634.5|187754.8|187624.8|117
1710733500000|2024-03-18 03:45:00|187763.3|187633.3|187763.6|187633.6|187766.7|187636.7|187754.7|187624.7|151
1710733800000|2024-03-18 03:50:00|187764.8|187634.8|187766.7|187636.7|187768.4|187638.4|187761.8|187631.8|120
1710734100000|2024-03-18 03:55:00|187765.8|187635.8|187762.2|187632.2|187767.3|187637.3|187758.8|187628.8|137
1710734400000|2024-03-18 04:00:00|187763.6|187633.6|187741.5|187611.5|187763.6|187633.6|187738.5|187608.5|160
1710734700000|2024-03-18 04:05:00|187740.9|187610.9|187730.4|187600.4|187746.5|187616.5|187724.6|187594.6|196
1710735000000|2024-03-18 04:10:00|187730.2|187600.2|187714.6|187584.6|187733.2|187603.2|187706.4|187576.4|131
1710735300000|2024-03-18 04:15:00|187714.3|187584.3|187714.2|187584.2|187729.2|187599.2|187711.4|187581.4|89
1710735600000|2024-03-18 04:20:00|187714|187584|187740.8|187610.8|187741.9|187611.9|187695.9|187565.9|165
1710735900000|2024-03-18 04:25:00|187738.4|187608.4|187734.7|187604.7|187748.4|187618.4|187728.1|187598.1|163
1710736200000|2024-03-18 04:30:00|187734.6|187604.6|187732.1|187602.1|187736.6|187606.6|187727.2|187597.2|121
1710736500000|2024-03-18 04:35:00|187735.8|187605.8|187723.9|187593.9|187742.1|187612.1|187721.3|187591.3|118
1710736800000|2024-03-18 04:40:00|187723.4|187593.4|187685.9|187555.9|187723.4|187593.4|187679.5|187549.5|227
1710737100000|2024-03-18 04:45:00|187685.6|187555.6|187684.6|187554.6|187719.5|187589.5|187682.2|187552.2|160
1710737400000|2024-03-18 04:50:00|187684.4|187554.4|187717.7|187587.7|187719.5|187589.5|187680.7|187550.7|188
1710737700000|2024-03-18 04:55:00|187717.8|187587.8|187689.4|187559.4|187719.9|187589.9|187686|187556|244
1710738000000|2024-03-18 05:00:00|187688.9|187558.9|187694.6|187564.6|187695.2|187565.2|187668.5|187538.5|294
1710738300000|2024-03-18 05:05:00|187695.9|187565.9|187616.3|187486.3|187719.7|187589.7|187580.9|187450.9|255
1710738600000|2024-03-18 05:10:00|187615.9|187485.9|187616.5|187486.5|187619.5|187489.5|187599.4|187469.4|265
1710738900000|2024-03-18 05:15:00|187615.5|187485.5|187694.1|187564.1|187719.1|187589.1|187615.2|187485.2|305
1710739200000|2024-03-18 05:20:00|187694.2|187564.2|187691.6|187561.6|187696.9|187566.9|187680.9|187550.9|192
1710739500000|2024-03-18 05:25:00|187691.5|187561.5|187681.6|187551.6|187692.7|187562.7|187677.3|187547.3|175
1710739800000|2024-03-18 05:30:00|187681.1|187551.1|187680.4|187550.4|187693.3|187563.3|187676.8|187546.8|232
1710740100000|2024-03-18 05:35:00|187681|187551|187573|187443|187692.3|187562.3|187559.7|187429.7|323
1710740400000|2024-03-18 05:40:00|187572.9|187442.9|187618.1|187488.1|187619.3|187489.3|187572.6|187442.6|344
1710740700000|2024-03-18 05:45:00|187618.2|187488.2|187607.4|187477.4|187621.4|187491.4|187603.5|187473.5|205
1710741000000|2024-03-18 05:50:00|187607.5|187477.5|187613.7|187483.7|187618.2|187488.2|187607.5|187477.5|136
1710741300000|2024-03-18 05:55:00|187608.3|187478.3|187628.8|187498.8|187628.8|187498.8|187603.9|187473.9|221
1710741600000|2024-03-18 06:00:00|187629|187499|187625.1|187495.1|187642.3|187512.3|187607.2|187477.2|333
1710741900000|2024-03-18 06:05:00|187624.9|187494.9|187666.6|187536.6|187666.6|187536.6|187623.9|187493.9|383
1710742200000|2024-03-18 06:10:00|187665.9|187535.9|187665.6|187535.6|187671|187541|187655.5|187525.5|304
1710742500000|2024-03-18 06:15:00|187665.1|187535.1|187674|187544|187678.5|187548.5|187663.6|187533.6|215
1710742800000|2024-03-18 06:20:00|187674.6|187544.6|187682.1|187552.1|187683.5|187553.5|187653.6|187523.6|304
1710743100000|2024-03-18 06:25:00|187681.4|187551.4|187745.6|187615.6|187750.1|187620.1|187673.7|187543.7|432
1710743400000|2024-03-18 06:30:00|187744.5|187614.5|187738.6|187608.6|187747.1|187617.1|187720.9|187590.9|382
1710743700000|2024-03-18 06:35:00|187738.4|187608.4|187774.4|187644.4|187778.3|187648.3|187735.7|187605.7|262
1710744000000|2024-03-18 06:40:00|187775.1|187645.1|187770.8|187640.8|187780.3|187650.3|187765.3|187635.3|236
1710744300000|2024-03-18 06:45:00|187770.6|187640.6|187821|187691|187829.4|187699.4|187750.2|187620.2|290
1710744600000|2024-03-18 06:50:00|187822|187692|187936.9|187806.9|187943.1|187813.1|187785|187655|506
1710744900000|2024-03-18 06:55:00|187937|187807|187977|187847|187999.3|187869.3|187922.5|187792.5|427
1710745200000|2024-03-18 07:00:00|187977.9|187847.9|188051.4|187921.4|188087.8|187957.8|187957.9|187847.9|774
1710745500000|2024-03-18 07:05:00|188049.8|187919.8|188055.7|187925.7|188064.4|187934.4|188015.5|187885.5|697
1710745800000|2024-03-18 07:10:00|188055.4|187925.4|188166|188036|188179.4|188049.4|188030.1|187919.9|729
1710746100000|2024-03-18 07:15:00|188166.1|188036.1|188248.7|188118.7|188267.1|188177.1|188157.8|188027.8|797
1710746400000|2024-03-18 07:20:00|188248.5|188118.5|188197.9|188107.9|188261.2|188171.2|188195.2|188105.2|844
1710746700000|2024-03-18 07:25:00|188196.7|188106.7|188116.4|188026.4|188197.8|188107.8|188012.6|187912.1|813
1710747000000|2024-03-18 07:30:00|188116.7|188026.7|188030.9|187940.9|188210|188109.4|188018.6|187928.6|781
1710747300000|2024-03-18 07:35:00|188031.9|187941.9|187948.1|187818.1|188058.1|187968.1|187928.4|187808|828
1710747600000|2024-03-18 07:40:00|187947.9|187817.9|187887.2|187797.2|187954.9|187864.9|187879.2|187789.2|610
1710747900000|2024-03-18 07:45:00|187888.2|187798.2|187930.9|187840.9|187931.9|187841.9|187881.7|187791.7|585
1710748200000|2024-03-18 07:50:00|187930.1|187840.1|188003.9|187913.9|188006.9|187916.9|187928.9|187838.9|575
1710748500000|2024-03-18 07:55:00|188005|187915|187799|187709|188005.4|187915.4|187738.6|187648.6|825
1710748800000|2024-03-18 08:00:00|187827.4|187737.4|187887.5|187797.5|188006.5|187916.5|187827.4|187737.4|842
1710749100000|2024-03-18 08:05:00|187888|187798|187738.5|187648.5|187888.4|187798.4|187676|187580|767
1710749400000|2024-03-18 08:10:00|187738.6|187648.6|187712.6|187622.6|187745.2|187655.2|187699.4|187609.4|649
1710749700000|2024-03-18 08:15:00|187713.7|187623.7|187698.5|187608.5|187745.1|187655.1|187660.1|187570.1|765
1710750000000|2024-03-18 08:20:00|187698.4|187608.4|187637.3|187547.3|187746.2|187656.2|187604.8|187514.8|845
1710750300000|2024-03-18 08:25:00|187637.4|187547.4|187748.2|187658.2|187765.5|187675.5|187625.3|187535.3|691
1710750600000|2024-03-18 08:30:00|187749.1|187659.1|187763.1|187673.1|187774.8|187684.8|187748|187658|573
1710750900000|2024-03-18 08:35:00|187765.1|187675.1|187754.6|187664.6|187797.8|187707.8|187746.4|187656.4|666
1710751200000|2024-03-18 08:40:00|187754.2|187664.2|187725.8|187635.8|187851|187761|187723|187633|740
1710751500000|2024-03-18 08:45:00|187733.6|187643.6|187742.8|187652.8|187749|187659|187728.4|187638.4|608
1710751800000|2024-03-18 08:50:00|187743.1|187653.1|187742.2|187652.2|187770.2|187680.2|187721.4|187631.4|636
1710752100000|2024-03-18 08:55:00|187742.9|187652.9|187721|187631|187748.3|187658.3|187713.3|187623.3|655
1710752400000|2024-03-18 09:00:00|187722|187632|187767.4|187677.4|187770.7|187680.7|187715.3|187625.3|678
1710752700000|2024-03-18 09:05:00|187767.3|187677.3|187877.2|187787.2|187888.4|187798.4|187729.5|187639.5|721
1710753000000|2024-03-18 09:10:00|187878.5|187788.5|187896.1|187806.1|187898.3|187808.3|187786.9|187696.9|617
1710753300000|2024-03-18 09:15:00|187896.8|187806.8|187956.7|187866.7|187964.7|187874.7|187892.7|187802.7|678
1710753600000|2024-03-18 09:20:00|187957|187867|188171.5|188081.5|188198|188108|187947|187857|723
1710753900000|2024-03-18 09:25:00|188171.6|188081.6|188343.4|188253.4|188359.5|188269.5|188171.6|188081.6|862
1710754200000|2024-03-18 09:30:00|188343.6|188253.6|188360.9|188270.9|188455.8|188365.8|188239.7|188149.7|838
1710754500000|2024-03-18 09:35:00|188360.8|188270.8|188347.8|188257.8|188372.4|188282.4|188274.1|188184.1|677
1710754800000|2024-03-18 09:40:00|188343.5|188253.5|188285.7|188195.7|188388.2|188298.2|188245.4|188155.4|756
1710755100000|2024-03-18 09:45:00|188291.5|188201.5|188291.6|188201.6|188324.2|188234.2|188271.4|188181.4|667
1710755400000|2024-03-18 09:50:00|188292|188202|188295.1|188205.1|188311.7|188221.7|188259.2|188169.2|670
1710755700000|2024-03-18 09:55:00|188294.8|188204.8|188323.2|188233.2|188333.3|188243.3|188272.8|188182.8|561
1710756000000|2024-03-18 10:00:00|188323.1|188233.1|188292.2|188202.2|188447.3|188357.3|188263.7|188173.7|708
1710756300000|2024-03-18 10:05:00|188293.5|188203.5|188275.8|188185.8|188308.5|188218.5|188265.6|188175.6|523
1710756600000|2024-03-18 10:10:00|188274.8|188184.8|188277.6|188187.6|188290.6|188200.6|188188.6|188098.6|603
1710756900000|2024-03-18 10:15:00|188277.4|188187.4|188382.7|188292.7|188391.5|188301.5|188277.1|188187.1|659
1710757200000|2024-03-18 10:20:00|188381.7|188291.7|188354.5|188264.5|188394.1|188304.1|188347.4|188257.4|520
1710757500000|2024-03-18 10:25:00|188354.6|188264.6|188378.7|188288.7|188387.4|188297.4|188349.1|188259.1|625
1710757800000|2024-03-18 10:30:00|188377.3|188287.3|188347.5|188257.5|188388.3|188298.3|188342.5|188252.5|665
1710758100000|2024-03-18 10:35:00|188346.7|188256.7|188441|188351|188488.2|188398.2|188339.8|188249.8|760
1710758400000|2024-03-18 10:40:00|188442.1|188352.1|188472.7|188382.7|188476.5|188386.5|188434.2|188344.2|627
1710758700000|2024-03-18 10:45:00|188472.8|188382.8|188428.6|188338.6|188497.8|188407.8|188413|188323|612
1710759000000|2024-03-18 10:50:00|188428.7|188338.7|188416.3|188326.3|188466.3|188376.3|188415|188325|676
1710759300000|2024-03-18 10:55:00|188417.3|188327.3|188377.3|188287.3|188444.5|188354.5|188330.6|188240.6|743
1710759600000|2024-03-18 11:00:00|188378.8|188288.8|188294.6|188204.6|188387.6|188297.6|188293|188203|512
1710759900000|2024-03-18 11:05:00|188293.7|188203.7|188287|188197|188329.8|188239.8|188282.6|188192.6|674
1710760200000|2024-03-18 11:10:00|188287.1|188197.1|188398.3|188308.3|188402.8|188312.8|188257.1|188167.1|684
1710760500000|2024-03-18 11:15:00|188399.1|188309.1|188506.7|188416.7|188526.5|188436.5|188392.1|188302.1|678
1710760800000|2024-03-18 11:20:00|188506.4|188416.4|188445.5|188355.5|188509.2|188419.2|188381.1|188291.1|522
1710761100000|2024-03-18 11:25:00|188431.4|188341.4|188363.1|188273.1|188431.8|188341.8|188355|188265|661
1710761400000|2024-03-18 11:30:00|188363|188273|188311.1|188221.1|188363|188273|188261.6|188171.6|605
1710761700000|2024-03-18 11:35:00|188311.7|188221.7|188432.1|188342.1|188434.4|188344.4|188254.9|188164.9|678
1710762000000|2024-03-18 11:40:00|188432.8|188342.8|188440.8|188350.8|188477.3|188387.3|188394.3|188304.3|742
1710762300000|2024-03-18 11:45:00|188441.1|188351.1|188440.9|188350.9|188461.1|188371.1|188403.7|188313.7|755
1710762600000|2024-03-18 11:50:00|188441|188351|188509|188419|188520|188430|188390.1|188300.1|672
1710762900000|2024-03-18 11:55:00|188509.1|188419.1|188588.7|188498.7|188604.1|188514.1|188488.3|188398.3|815
1710763200000|2024-03-18 12:00:00|188588.6|188498.6|188670.7|188580.7|188724|188634|188583.3|188493.3|873
1710763500000|2024-03-18 12:05:00|188670.6|188580.6|188715.6|188625.6|188825.7|188735.7|188670.3|188580.3|870
1710763800000|2024-03-18 12:10:00|188715.3|188625.3|188671.7|188581.7|188745.7|188655.7|188665.5|188575.5|751
1710764100000|2024-03-18 12:15:00|188671.8|188581.8|188712.4|188622.4|188723.4|188633.4|188659.3|188569.3|748
1710764400000|2024-03-18 12:20:00|188721.9|188631.9|188739.7|188649.7|188754.2|188664.2|188684.3|188594.3|872
1710764700000|2024-03-18 12:25:00|188740|188650|188699.9|188609.9|188740|188650|188671.4|188581.4|686
1710765000000|2024-03-18 12:30:00|188699.3|188609.3|188918.7|188828.7|188918.7|188828.7|188698|188608|860
1710765300000|2024-03-18 12:35:00|188918.4|188828.4|189049.4|188959.4|189077.1|188987.1|188896|188806|871
1710765600000|2024-03-18 12:40:00|189049.3|188959.3|189182.6|189092.6|189189.6|189099.6|188970.1|188880.1|853
1710765900000|2024-03-18 12:45:00|189181.8|189091.8|189115.7|189025.7|189206.6|189116.6|189043.3|188953.3|881
1710766200000|2024-03-18 12:50:00|189117|189027|189030.1|188940.1|189117|189027|189013.1|188923.1|689
1710766500000|2024-03-18 12:55:00|189028.9|188938.9|189074.7|188984.7|189107.7|189017.7|189020|188930|716
1710766800000|2024-03-18 13:00:00|189077.1|188987.1|189121.2|189031.2|189202|189112|189074.9|188984.9|777
1710767100000|2024-03-18 13:05:00|189121.4|189031.4|189046.2|188956.2|189130.2|189040.2|188983|188893|816
1710767400000|2024-03-18 13:10:00|189047|188957|189052.7|188962.7|189099|189009|188963.3|188873.3|856
1710767700000|2024-03-18 13:15:00|189052.5|188962.5|188938.7|188848.7|189054.9|188964.9|188910.8|188820.8|679
1710768000000|2024-03-18 13:20:00|188936.8|188846.8|188872.1|188782.1|188953.2|188863.2|188839.6|188749.6|824
1710768300000|2024-03-18 13:25:00|188872.3|188782.3|188883.6|188793.6|188888|188798|188800.3|188710.3|612
1710768600000|2024-03-18 13:30:00|188883.4|188793.4|188922.1|188832.1|188954.4|188864.4|188868.5|188778.5|889
1710768900000|2024-03-18 13:35:00|188924.6|188834.6|189047.5|188957.5|189051.6|188961.6|188907.1|188817.1|759
1710769200000|2024-03-18 13:40:00|189047.2|188957.2|189097.2|189007.2|189099.1|189009.1|189001.4|188911.4|818
1710769500000|2024-03-18 13:45:00|189095.2|189005.2|189162.8|189072.8|189200.4|189110.4|189069.5|188979.5|810
1710769800000|2024-03-18 13:50:00|189163.3|189073.3|189199.9|189109.9|189202.1|189112.1|189144.5|189054.5|739
1710770100000|2024-03-18 13:55:00|189205.1|189115.1|189385.3|189295.3|189409.5|189319.5|189201.3|189111.3|781
1710770400000|2024-03-18 14:00:00|189386.5|189296.5|189358.7|189268.7|189412.5|189322.5|189243.6|189153.6|834
1710770700000|2024-03-18 14:05:00|189357.7|189267.7|189213.5|189123.5|189379.3|189289.3|189210.7|189120.7|829
1710771000000|2024-03-18 14:10:00|189214.6|189124.6|189357.7|189267.7|189358.2|189268.2|189209.5|189119.5|768
1710771300000|2024-03-18 14:15:00|189357.1|189267.1|189369.4|189279.4|189491.3|189401.3|189324.5|189234.5|887
1710771600000|2024-03-18 14:20:00|189369.3|189279.3|189424.2|189334.2|189442.8|189352.8|189344.5|189254.5|822
1710771900000|2024-03-18 14:25:00|189424.1|189334.1|189501.1|189411.1|189515.7|189425.7|189395.1|189305.1|870
1710772200000|2024-03-18 14:30:00|189500.7|189410.7|189625.1|189535.1|189652.7|189562.7|189485.8|189395.8|740
1710772500000|2024-03-18 14:35:00|189623.8|189533.8|189571.5|189481.5|189640.6|189550.6|189568.4|189478.4|706
1710772800000|2024-03-18 14:40:00|189570.9|189480.9|189572.6|189482.6|189609.6|189519.6|189505.8|189415.8|860
1710773100000|2024-03-18 14:45:00|189572.8|189482.8|189575.5|189485.5|189604.5|189514.5|189539.6|189449.6|797
1710773400000|2024-03-18 14:50:00|189574.9|189484.9|189818.8|189728.8|189819.7|189729.7|189574.9|189484.9|912
1710773700000|2024-03-18 14:55:00|189816.5|189726.5|189759|189669|189870|189780|189753.7|189663.7|827
1710774000000|2024-03-18 15:00:00|189759.3|189669.3|189582.7|189492.7|189767.3|189677.3|189582|189492|956
1710774300000|2024-03-18 15:05:00|189582.1|189492.1|189727.1|189637.1|189742.7|189652.7|189572.9|189482.9|865
1710774600000|2024-03-18 15:10:00|189727.5|189637.5|189719.5|189629.5|189736.1|189646.1|189642.3|189552.3|873
1710774900000|2024-03-18 15:15:00|189719.8|189629.8|189694|189604|189724.7|189634.7|189664.1|189574.1|737
1710775200000|2024-03-18 15:20:00|189692.7|189602.7|189675.7|189585.7|189704.3|189614.3|189645.8|189555.8|891
1710775500000|2024-03-18 15:25:00|189677.1|189587.1|189692.5|189602.5|189761.5|189671.5|189656.2|189566.2|821
1710775800000|2024-03-18 15:30:00|189692.7|189602.7|189832.4|189742.4|189865.7|189775.7|189679|189589|871
1710776100000|2024-03-18 15:35:00|189832.1|189742.1|189899.9|189809.9|189978.5|189888.5|189832.1|189742.1|894
1710776400000|2024-03-18 15:40:00|189897.9|189807.9|189986.2|189896.2|189991.5|189901.5|189885.4|189795.4|891
1710776700000|2024-03-18 15:45:00|189986.8|189896.8|190007.7|189917.7|190058.6|189968.6|189923.3|189833.3|854
1710777000000|2024-03-18 15:50:00|190007.9|189917.9|189818.4|189728.4|190008.1|189918.1|189806.2|189716.2|826
1710777300000|2024-03-18 15:55:00|189817.1|189727.1|189690.2|189600.2|189831.6|189741.6|189675.3|189585.3|881
1710777600000|2024-03-18 16:00:00|189690.4|189600.4|189798.7|189708.7|189817|189727|189665.8|189575.8|929
1710777900000|2024-03-18 16:05:00|189797.6|189707.6|189763.9|189673.9|189817.3|189727.3|189759.2|189669.2|801
1710778200000|2024-03-18 16:10:00|189763.3|189673.3|189946.5|189856.5|189952.2|189862.2|189725.7|189635.7|838
1710778500000|2024-03-18 16:15:00|189940.9|189850.9|189911.5|189821.5|189980.3|189890.3|189890.9|189800.9|862
1710778800000|2024-03-18 16:20:00|189911.7|189821.7|189889.3|189799.3|189954.8|189864.8|189842.8|189752.8|925
1710779100000|2024-03-18 16:25:00|189887.9|189797.9|189864.6|189774.6|189912.6|189822.6|189838.6|189748.6|755
1710779400000|2024-03-18 16:30:00|189864.4|189774.4|189896.2|189806.2|189910.2|189820.2|189851.1|189761.1|650
1710779700000|2024-03-18 16:35:00|189896.4|189806.4|189873.8|189783.8|189900|189810|189850.6|189760.6|631
1710780000000|2024-03-18 16:40:00|189874.2|189784.2|189858.3|189768.3|189908.8|189818.8|189850.2|189760.2|526
1710780300000|2024-03-18 16:45:00|189858.1|189768.1|189855.1|189765.1|189908.1|189818.1|189852.1|189762.1|626
1710780600000|2024-03-18 16:50:00|189855|189765|189850.4|189760.4|189936.8|189846.8|189846.3|189756.3|621
1710780900000|2024-03-18 16:55:00|189849.8|189759.8|189966.7|189876.7|189966.9|189876.9|189849.8|189759.8|670
1710781200000|2024-03-18 17:00:00|189966.1|189876.1|189865.7|189775.7|189971.2|189881.2|189862.9|189772.9|821
1710781500000|2024-03-18 17:05:00|189864.8|189774.8|189759.9|189669.9|189868.7|189778.7|189755.3|189665.3|758
1710781800000|2024-03-18 17:10:00|189760.1|189670.1|189784.8|189694.8|189817.2|189727.2|189743.5|189653.5|767
1710782100000|2024-03-18 17:15:00|189784.3|189694.3|189772.1|189682.1|189789.2|189699.2|189766.6|189676.6|527
1710782400000|2024-03-18 17:20:00|189772.5|189682.5|189756.5|189666.5|189818.7|189728.7|189752.2|189662.2|521
1710782700000|2024-03-18 17:25:00|189756.3|189666.3|189769.5|189679.5|189807.2|189717.2|189755.8|189665.8|532
1710783000000|2024-03-18 17:30:00|189769.8|189679.8|189776.6|189686.6|189782.9|189692.9|189755.9|189665.9|578
1710783300000|2024-03-18 17:35:00|189777|189687|189836.8|189746.8|189844.8|189754.8|189769.9|189679.9|694
1710783600000|2024-03-18 17:40:00|189838.2|189748.2|189860|189770|189914.7|189824.7|189833.4|189743.4|688
1710783900000|2024-03-18 17:45:00|189859.8|189769.8|189848.6|189758.6|189877.4|189787.4|189848.4|189758.4|590
1710784200000|2024-03-18 17:50:00|189850.1|189760.1|189817.7|189727.7|189850.1|189760.1|189816.4|189726.4|577
1710784500000|2024-03-18 17:55:00|189817.1|189727.1|189789.6|189699.6|189817.2|189727.2|189783.1|189693.1|505
1710784800000|2024-03-18 18:00:00|189788.7|189698.7|189781.3|189691.3|189794.4|189704.4|189774.6|189684.6|399
1710785100000|2024-03-18 18:05:00|189781.8|189691.8|189791.7|189701.7|189795.4|189705.4|189780.2|189690.2|387
1710785400000|2024-03-18 18:10:00|189791.6|189701.6|189777.6|189687.6|189791.9|189701.9|189770.8|189680.8|329
1710785700000|2024-03-18 18:15:00|189777.5|189687.5|189772.2|189682.2|189785.4|189695.4|189771.5|189681.5|355
1710786000000|2024-03-18 18:20:00|189772.4|189682.4|189759.6|189669.6|189775.6|189685.6|189755.4|189665.4|447
1710786300000|2024-03-18 18:25:00|189759.5|189669.5|189759.8|189669.8|189763.6|189673.6|189752.4|189662.4|342
1710786600000|2024-03-18 18:30:00|189759.4|189669.4|189777.3|189647.3|189777.6|189674.4|189750.8|189645.3|344
1710786900000|2024-03-18 18:35:00|189777.4|189647.4|189745.6|189615.6|189782.5|189652.5|189731.7|189601.7|517
1710787200000|2024-03-18 18:40:00|189746.1|189616.1|189728.7|189598.7|189783.9|189653.9|189726.7|189596.7|616
1710787500000|2024-03-18 18:45:00|189729.1|189599.1|189554.9|189424.9|189729.1|189599.1|189547.3|189417.3|650
1710787800000|2024-03-18 18:50:00|189555|189425|189597|189467|189624.8|189494.8|189539.2|189409.2|654
1710788100000|2024-03-18 18:55:00|189607.2|189477.2|189608.9|189478.9|189617.2|189487.2|189574.3|189444.3|752
1710788400000|2024-03-18 19:00:00|189610.8|189480.8|189584.5|189454.5|189611.5|189481.5|189577.1|189447.1|560
1710788700000|2024-03-18 19:05:00|189584.2|189454.2|189582.5|189452.5|189586.4|189456.4|189573.1|189443.1|397
1710789000000|2024-03-18 19:10:00|189583.1|189453.1|189571|189441|189584.3|189454.3|189561.7|189431.7|449
1710789300000|2024-03-18 19:15:00|189570.9|189440.9|189531|189401|189571.2|189441.2|189525.3|189395.3|541
1710789600000|2024-03-18 19:20:00|189530.6|189400.6|189536.2|189406.2|189539.5|189409.5|189521|189391|439
1710789900000|2024-03-18 19:25:00|189535.7|189405.7|189464.6|189334.6|189545.9|189415.9|189463.5|189333.5|489
1710790200000|2024-03-18 19:30:00|189443.1|189313.1|189536|189406|189540.5|189410.5|189443.1|189313.1|656
1710790500000|2024-03-18 19:35:00|189536.7|189406.7|189551.8|189421.8|189553.9|189423.9|189435.2|189305.2|701
1710790800000|2024-03-18 19:40:00|189552.2|189422.2|189499|189369|189563.7|189433.7|189466.4|189336.4|587
1710791100000|2024-03-18 19:45:00|189498.8|189368.8|189501.1|189371.1|189507.4|189377.4|189498|189368|292
1710791400000|2024-03-18 19:50:00|189504.2|189374.2|189537.6|189407.6|189548.4|189418.4|189504.2|189374.2|520
1710791700000|2024-03-18 19:55:00|189534.5|189404.5|189598.7|189468.7|189616.2|189486.2|189528.4|189398.4|609
1710792000000|2024-03-18 20:00:00|189597.1|189467.1|189574.6|189444.6|189694.9|189564.9|189573.5|189443.5|424
1710792300000|2024-03-18 20:05:00|189574|189444|189498.6|189368.6|189709.4|189579.4|189497.6|189367.6|455
1710792600000|2024-03-18 20:10:00|189498.5|189368.5|189519.8|189389.8|189602.9|189472.9|189494.3|189364.3|368
1710792900000|2024-03-18 20:15:00|189520|189390|189516.3|189386.3|189617.3|189487.3|189484.7|189354.7|314
1710793200000|2024-03-18 20:20:00|189516.2|189386.2|189515.2|189385.2|189518.2|189388.2|189511.9|189381.9|71
1710793500000|2024-03-18 20:25:00|189514.8|189384.8|189508|189378|189516.2|189386.2|189506.5|189376.5|75
1710793800000|2024-03-18 20:30:00|189506.6|189376.6|189486.9|189356.9|189567.8|189437.8|189458.1|189328.1|234
1710794100000|2024-03-18 20:35:00|189486.6|189356.6|189492.9|189362.9|189501.8|189371.8|189473.2|189343.2|127
1710794400000|2024-03-18 20:40:00|189492.7|189362.7|189487.5|189357.5|189499|189369|189484.3|189354.3|138
1710794700000|2024-03-18 20:45:00|189487.4|189357.4|189488.9|189358.9|189499.9|189369.9|189485.7|189355.7|135
1710795000000|2024-03-18 20:50:00|189489|189359|189493.6|189363.6|189496.3|189366.3|189482.4|189352.4|124
1710795300000|2024-03-18 20:55:00|189492.2|189362.2|189517.3|189387.3|189517.3|189387.3|189489.6|189359.6|164
1710795600000|2024-03-18 21:00:00|189661.4|189319.4|189767.7|189425.7|189767.7|189425.7|189661.4|189319.4|27
1710795900000|2024-03-18 21:05:00|189829.9|189487.9|189773.9|189431.9|189829.9|189487.9|189734.9|189392.9|611
1710796200000|2024-03-18 21:10:00|189773.8|189431.8|189822|189480|189826.2|189484.2|189735.5|189393.5|266
1710796500000|2024-03-18 21:15:00|189822.6|189480.6|189859.4|189517.4|189862.2|189520.2|189777|189435|159
1710796800000|2024-03-18 21:20:00|189858.9|189516.9|189797.1|189455.1|189876.6|189534.6|189599|189257|326
1710797100000|2024-03-18 21:25:00|189796.9|189454.9|189795.5|189453.5|189808.6|189466.6|189778.7|189436.7|267
1710797400000|2024-03-18 21:30:00|189789.6|189447.6|189809.4|189467.4|189845.7|189503.7|189776.1|189434.1|102
1710797700000|2024-03-18 21:35:00|189809|189467|189920.6|189578.6|189923.2|189581.2|189782|189440|161
1710798000000|2024-03-18 21:40:00|189920.7|189578.7|189873.4|189531.4|189924|189582|189824.8|189482.8|169
1710798300000|2024-03-18 21:45:00|189872.2|189530.2|189985.4|189643.4|189985.8|189643.8|189809.1|189467.1|200
1710798600000|2024-03-18 21:50:00|189985.3|189643.3|189919.7|189577.7|189985.3|189643.3|189919.7|189577.7|57
1710798900000|2024-03-18 21:55:00|189910|189568|189967.3|189625.3|190012|189670|189879.8|189537.8|92
1710799200000|2024-03-18 22:00:00|190009.7|189667.7|189792|189567.8|190024.4|189682.4|189792|189558.2|156
1710799500000|2024-03-18 22:05:00|189791.9|189568|189739.7|189609.7|190017.5|189675.5|189731.7|189550.6|704
1710799800000|2024-03-18 22:10:00|189742.8|189612.8|189866.5|189570.8|190018|189676|189729.8|189547.1|828
1710800100000|2024-03-18 22:15:00|189866.7|189570.9|189725.1|189385.3|189876|189608.3|189697.1|189355.1|405
1710800400000|2024-03-18 22:20:00|189725|189385.4|189662.5|189353.3|189727.3|189402|189658.1|189335.2|161
1710800700000|2024-03-18 22:25:00|189666.7|189353.8|189690.9|189348.9|189691.9|189356|189659.8|189336.1|88
1710801000000|2024-03-18 22:30:00|189690.8|189348.8|189699.2|189357.2|189699.2|189357.2|189659.8|189340.1|124
1710801300000|2024-03-18 22:35:00|189699|189357|189669.8|189348|189740.4|189398.4|189663.5|189347.8|179
1710801600000|2024-03-18 22:40:00|189690.8|189348.8|189689.4|189347.4|189693.8|189368.2|189639.2|189343.1|97
1710801900000|2024-03-18 22:45:00|189689.3|189347.3|189675.7|189335.9|189707.6|189365.6|189652.9|189335.9|141
1710802200000|2024-03-18 22:50:00|189692.3|189335.8|189686.9|189344.9|189695.3|189353.3|189637.3|189329.5|99
1710802500000|2024-03-18 22:55:00|189687|189345|189715.6|189373.6|189746.3|189404.3|189635.3|189339.4|310
1710802800000|2024-03-18 23:00:00|189718.8|189376.8|189649.2|189422.6|189730.2|189475.3|189589.7|189371.4|402
1710803100000|2024-03-18 23:05:00|189648.9|189422.2|189596.3|189466.3|189655.3|189471.5|189589.5|189410.9|214
1710803400000|2024-03-18 23:10:00|189596.7|189466.7|189627.4|189497.4|189673.9|189500.9|189583.2|189416.3|246
1710803700000|2024-03-18 23:15:00|189627.1|189497.1|189622|189492|189660.7|189502.3|189620|189457.3|180
1710804000000|2024-03-18 23:20:00|189622.3|189492.3|189627.1|189497.1|189631.1|189501.1|189615.3|189485.3|224
1710804300000|2024-03-18 23:25:00|189625.1|189495.1|189623.4|189493.4|189629.8|189499.8|189618.7|189488.7|193
1710804600000|2024-03-18 23:30:00|189622.5|189492.5|189621.2|189491.2|189631.5|189501.5|189617.3|189487.3|189
1710804900000|2024-03-18 23:35:00|189621.9|189491.9|189625.3|189495.3|189635.7|189505.7|189619.1|189489.1|179
1710805200000|2024-03-18 23:40:00|189625.8|189495.8|189628.2|189498.2|189637.6|189507.6|189622.5|189492.5|161
1710805500000|2024-03-18 23:45:00|189629.4|189499.4|189682.1|189552.1|189695.5|189565.5|189628.4|189498.4|119
1710805800000|2024-03-18 23:50:00|189681.6|189551.6|189651.2|189521.2|189688|189558|189650.6|189520.6|111
1710806100000|2024-03-18 23:55:00|189651.1|189521.1|189657.2|189527.2|189660.8|189530.8|189647.2|189517.2|122
1710806400000|2024-03-19 00:00:00|189657.5|189527.5|189718.6|189588.6|189724.4|189594.4|189652.9|189522.9|379
1710806700000|2024-03-19 00:05:00|189718.3|189588.3|189717.5|189587.5|189725.8|189595.8|189713|189583|229
1710807000000|2024-03-19 00:10:00|189717.4|189587.4|189636.6|189506.6|189751.2|189621.2|189632.6|189502.6|243
1710807300000|2024-03-19 00:15:00|189636.8|189506.8|189619.9|189489.9|189640|189510|189606.1|189476.1|272
1710807600000|2024-03-19 00:20:00|189619.7|189489.7|189621|189491|189632.8|189502.8|189615.4|189485.4|229
1710807900000|2024-03-19 00:25:00|189620.9|189490.9|189625.1|189495.1|189647.4|189502.4|189599.9|189443.8|234
1710808200000|2024-03-19 00:30:00|189625.3|189495.3|189632.6|189502.6|189635.9|189505.9|189615.5|189485.5|224
1710808500000|2024-03-19 00:35:00|189632.3|189502.3|189621.5|189491.5|189653|189504|189600.2|189449.2|232
1710808800000|2024-03-19 00:40:00|189621.3|189491.3|189646.2|189516.2|189646.5|189516.5|189621.3|189491.3|313
1710809100000|2024-03-19 00:45:00|189646|189516|189644.5|189514.5|189658.3|189528.3|189639.8|189509.8|330
1710809400000|2024-03-19 00:50:00|189644.3|189514.3|189605.9|189475.9|189648.3|189518.3|189580.3|189450.3|436
1710809700000|2024-03-19 00:55:00|189607.2|189477.2|189648.5|189518.5|189689|189559|189586.8|189456.8|333
1710810000000|2024-03-19 01:00:00|189648.1|189518.1|189659.4|189529.4|189683.6|189553.6|189640.2|189510.2|168
1710810300000|2024-03-19 01:05:00|189658.2|189528.2|189664.9|189534.9|189672.4|189542.4|189650.7|189520.7|184
1710810600000|2024-03-19 01:10:00|189664.7|189534.7|189651.4|189521.4|189666.5|189536.5|189648.5|189518.5|185
1710810900000|2024-03-19 01:15:00|189651.2|189521.2|189655.3|189525.3|189657.7|189527.7|189650.8|189520.8|142
1710811200000|2024-03-19 01:20:00|189655.4|189525.4|189811.7|189681.7|189812.2|189682.2|189652.4|189522.4|266
1710811500000|2024-03-19 01:25:00|189811.5|189681.5|189784.7|189654.7|189812.3|189682.3|189781.5|189651.5|157
1710811800000|2024-03-19 01:30:00|189785.6|189655.6|189880.2|189750.2|189880.2|189750.2|189784.7|189654.7|397
1710812100000|2024-03-19 01:35:00|189880.3|189750.3|189832.5|189702.5|189880.3|189750.3|189826.5|189696.5|278
1710812400000|2024-03-19 01:40:00|189832.3|189702.3|189831.9|189701.9|189835.8|189705.8|189819.9|189689.9|147
1710812700000|2024-03-19 01:45:00|189832.1|189702.1|189821.6|189691.6|189840.2|189710.2|189819.1|189689.1|150
1710813000000|2024-03-19 01:50:00|189821.4|189691.4|189755.4|189625.4|189827.1|189697.1|189744.7|189614.7|159
1710813300000|2024-03-19 01:55:00|189754.6|189624.6|189752.8|189622.8|189766.5|189636.5|189752.7|189622.7|174
1710813600000|2024-03-19 02:00:00|189756.1|189626.1|189653|189523|189756.1|189626.1|189648.3|189518.3|213
1710813900000|2024-03-19 02:05:00|189653.1|189523.1|189650.9|189520.9|189656.8|189526.8|189639.3|189509.3|228
1710814200000|2024-03-19 02:10:00|189651|189521|189551.5|189421.5|189651.5|189521.5|189540.7|189410.7|353
1710814500000|2024-03-19 02:15:00|189552.2|189422.2|189556.6|189426.6|189558.5|189428.5|189552|189422|178
1710814800000|2024-03-19 02:20:00|189556.3|189426.3|189561.9|189431.9|189565.1|189435.1|189552.1|189422.1|107
1710815100000|2024-03-19 02:25:00|189561.8|189431.8|189554.9|189424.9|189583.3|189453.3|189544.7|189414.7|131
1710815400000|2024-03-19 02:30:00|189556.1|189426.1|189550.5|189420.5|189566.1|189436.1|189543.1|189413.1|293
1710815700000|2024-03-19 02:35:00|189550.8|189420.8|189596|189466|189604.6|189474.6|189547.6|189417.6|393
1710816000000|2024-03-19 02:40:00|189593.5|189463.5|189595.5|189465.5|189621.5|189491.5|189592.6|189462.6|360
1710816300000|2024-03-19 02:45:00|189595.6|189465.6|189591.4|189461.4|189603.7|189473.7|189581|189451|885
1710816600000|2024-03-19 02:50:00|189592.2|189462.2|189595.4|189465.4|189605.9|189475.9|189585.9|189455.9|841
1710816900000|2024-03-19 02:55:00|189596|189466|189624.1|189457.4|189638.5|189475.2|189587.4|189419.3|319
1710817200000|2024-03-19 03:00:00|189613.8|189456.9|189563.2|189407.4|189638.1|189457.7|189526.7|189352|513
1710817500000|2024-03-19 03:05:00|189563.4|189408.5|189564.9|189388.5|189573.5|189434.5|189524|189376.9|418
1710817800000|2024-03-19 03:10:00|189566.6|189388.4|189492.2|189319.3|189566.6|189404.4|189466.8|189290.3|408
1710818100000|2024-03-19 03:15:00|189492|189318.9|189564.8|189380.1|189574.2|189401.6|189466.5|189311.2|508
1710818400000|2024-03-19 03:20:00|189565.2|189380.5|189617.4|189449.5|189673.6|189523.5|189536.6|189349.6|486
1710818700000|2024-03-19 03:25:00|189617.8|189450.2|189626.9|189420.3|189641.5|189465.4|189588.4|189419.9|456
1710819000000|2024-03-19 03:30:00|189627.2|189420.7|189718.6|189545.1|189724.2|189569.5|189595.3|189398.3|770
1710819300000|2024-03-19 03:35:00|189720.4|189549.3|189784.2|189599.5|189817.1|189637|189703.9|189484.3|871
1710819600000|2024-03-19 03:40:00|189784.4|189600|189799.2|189669.2|189874.1|189696.3|189768.1|189549|825
1710819900000|2024-03-19 03:45:00|189799.6|189669.6|189817.1|189687.1|189877.1|189687.1|189771.9|189595.9|689
1710820200000|2024-03-19 03:50:00|189816.9|189686.9|189831.5|189701.5|189907.5|189777.5|189810|189680|592
1710820500000|2024-03-19 03:55:00|189831.4|189701.4|189735|189605|189831.7|189701.7|189730.7|189600.7|519
1710820800000|2024-03-19 04:00:00|189734.1|189604.1|189749|189619|189754.3|189624.3|189729.8|189599.8|406
1710821100000|2024-03-19 04:05:00|189748|189618|189714.1|189584.1|189754|189624|189684.3|189554.3|537
1710821400000|2024-03-19 04:10:00|189712.7|189582.7|189688.9|189558.9|189713|189583|189647.2|189517.2|447
1710821700000|2024-03-19 04:15:00|189689|189559|189712.2|189582.2|189715.4|189585.4|189650.4|189520.4|302
1710822000000|2024-03-19 04:20:00|189713.8|189583.8|189822.6|189692.6|189827|189697|189698.4|189568.4|487
1710822300000|2024-03-19 04:25:00|189822.8|189692.8|189785.5|189655.5|189838.8|189708.8|189783.8|189653.8|438
1710822600000|2024-03-19 04:30:00|189787.6|189657.6|189800.1|189670.1|189845.1|189715.1|189787.5|189657.5|337
1710822900000|2024-03-19 04:35:00|189800.2|189670.2|189873.7|189743.7|189881|189751|189800.2|189670.2|277
1710823200000|2024-03-19 04:40:00|189873.6|189743.6|189911.6|189781.6|189911.6|189781.6|189843.1|189713.1|575
1710823500000|2024-03-19 04:45:00|189911.5|189781.5|189823.8|189693.8|189933.7|189803.7|189818.6|189688.6|357
1710823800000|2024-03-19 04:50:00|189824|189694|189839.8|189709.8|189887|189757|189818.1|189688.1|358
1710824100000|2024-03-19 04:55:00|189839.9|189709.9|189824.6|189694.6|189851.8|189721.8|189820.5|189690.5|323
1710824400000|2024-03-19 05:00:00|189822.9|189692.9|189829.1|189699.1|189831.2|189701.2|189820.9|189690.9|338
1710824700000|2024-03-19 05:05:00|189829.2|189699.2|189932.8|189802.8|189960.5|189830.5|189828.9|189698.9|363
1710825000000|2024-03-19 05:10:00|189936|189806|189937.4|189807.4|189942|189812|189931.5|189801.5|232
1710825300000|2024-03-19 05:15:00|189939.5|189809.5|189947.2|189817.2|189994.3|189864.3|189916.8|189786.8|372
1710825600000|2024-03-19 05:20:00|189950.3|189820.3|189978.3|189848.3|189984.4|189854.4|189943.7|189813.7|329
1710825900000|2024-03-19 05:25:00|189977.6|189847.6|190006.2|189876.2|190014.3|189884.3|189965.7|189835.7|345
1710826200000|2024-03-19 05:30:00|190005.3|189875.3|190009.4|189879.4|190020.9|189890.9|189991.9|189861.9|314
1710826500000|2024-03-19 05:35:00|190009.1|189879.1|190022.5|189892.5|190024.5|189894.5|190003|189873|369
1710826800000|2024-03-19 05:40:00|190022.6|189892.6|190010.5|189880.5|190027|189897|190007.5|189877.5|411
1710827100000|2024-03-19 05:45:00|190010.9|189880.9|190028.5|189898.5|190035.7|189905.7|190001.5|189871.5|453
1710827400000|2024-03-19 05:50:00|190028.4|189898.4|190087.3|189957.3|190133.5|190003.5|190025.7|189895.7|572
1710827700000|2024-03-19 05:55:00|190087.4|189957.4|190100.4|189970.4|190104.4|189974.4|190032.1|189902.1|472
1710828000000|2024-03-19 06:00:00|190100.5|189970.5|190272.5|190142.5|190276|190146|190084.4|189954.4|857
1710828300000|2024-03-19 06:05:00|190271|190141|190256.2|190126.2|190301.6|190171.6|190253|190123|721
1710828600000|2024-03-19 06:10:00|190256.5|190126.5|190231|190101|190289.6|190159.6|190211.5|190081.5|692
1710828900000|2024-03-19 06:15:00|190231.6|190101.6|190208|190078|190263.4|190133.4|190208|190078|473
1710829200000|2024-03-19 06:20:00|190208.2|190078.2|190285.9|190155.9|190331.7|190201.7|190208.2|190078.2|557
1710829500000|2024-03-19 06:25:00|190285.8|190155.8|190233.6|190103.6|190288.6|190158.6|190225.5|190095.5|533
1710829800000|2024-03-19 06:30:00|190234.5|190104.5|190173.6|190043.6|190236.9|190106.9|190066.1|189936.1|523
1710830100000|2024-03-19 06:35:00|190173.9|190043.9|190186.2|190056.2|190209.7|190079.7|190155.3|190025.3|590
1710830400000|2024-03-19 06:40:00|190186.3|190056.3|190185.5|190055.5|190234.3|190104.3|190160.5|190030.5|764
1710830700000|2024-03-19 06:45:00|190183|190053|190087.3|189957.3|190247|190117|190070.8|189940.8|560
1710831000000|2024-03-19 06:50:00|190085.4|189955.4|190105|189975|190114.4|189984.4|190069.3|189939.3|746
1710831300000|2024-03-19 06:55:00|190102.8|189972.8|190086.7|189956.7|190114.4|189984.4|190081.3|189951.3|536
1710831600000|2024-03-19 07:00:00|190086.8|189956.8|190052.8|189962.8|190094|189970.1|190049.3|189946.7|607
1710831900000|2024-03-19 07:05:00|190052.9|189962.9|190021.4|189931.4|190053.5|189963.5|189959.7|189869.7|800
1710832200000|2024-03-19 07:10:00|190019.3|189929.3|190019.9|189929.9|190135.7|190045.7|189992.9|189902.9|887
1710832500000|2024-03-19 07:15:00|190019.2|189929.2|189842.1|189712.1|190041.4|189951.4|189839.5|189709.5|908
1710832800000|2024-03-19 07:20:00|189842.2|189712.2|189765.8|189635.8|189842.6|189712.6|189691.5|189561.5|885
1710833100000|2024-03-19 07:25:00|189765.7|189635.7|189688.5|189598.5|189823.7|189693.7|189629.5|189539.5|803
1710833400000|2024-03-19 07:30:00|189700.4|189610.4|189759.5|189629.5|189770.5|189680.1|189682.9|189592.9|811
1710833700000|2024-03-19 07:35:00|189758.8|189628.8|189852|189762|189854.4|189764.4|189740|189622.3|726
1710834000000|2024-03-19 07:40:00|189851.8|189761.8|189864.2|189774.2|189958.9|189868.9|189848.4|189758.4|705
1710834300000|2024-03-19 07:45:00|189871.1|189781.1|189779.7|189689.7|189871.1|189781.1|189767.5|189677.5|634
1710834600000|2024-03-19 07:50:00|189778.2|189688.2|189904.6|189814.6|190032.2|189942.2|189775.5|189685.5|823
1710834900000|2024-03-19 07:55:00|189904.4|189814.4|189889.9|189799.9|190016.9|189926.9|189888.1|189798.1|724
1710835200000|2024-03-19 08:00:00|189889.5|189799.5|189924.9|189834.9|189976.9|189886.9|189868.3|189778.3|893
1710835500000|2024-03-19 08:05:00|189925.4|189835.4|190043.5|189953.5|190057.2|189967.2|189924.3|189834.3|758
1710835800000|2024-03-19 08:10:00|190043|189953|190057.8|189967.8|190173.4|190083.4|189966|189876|895
1710836100000|2024-03-19 08:15:00|190056.4|189966.4|190264.7|190174.7|190277|190187|190056.1|189966.1|837
1710836400000|2024-03-19 08:20:00|190264.1|190174.1|190202.7|190112.7|190363.5|190273.5|190150.9|190060.9|827
1710836700000|2024-03-19 08:25:00|190203.3|190113.3|190151|190061|190279.5|190189.5|190129.2|190039.2|825
1710837000000|2024-03-19 08:30:00|190150.2|190060.2|190293.7|190203.7|190308.8|190218.8|190117.6|190027.6|815
1710837300000|2024-03-19 08:35:00|190295.1|190205.1|190244.7|190154.7|190300.1|190210.1|190233.6|190143.6|796
1710837600000|2024-03-19 08:40:00|190244.8|190154.8|190191|190101|190247.5|190157.5|190144|190054|862
1710837900000|2024-03-19 08:45:00|190190.7|190100.7|189948.6|189858.6|190192.1|190102.1|189920.4|189830.4|892
1710838200000|2024-03-19 08:50:00|189948.3|189858.3|189943.9|189853.9|190033.4|189943.4|189912.5|189822.5|788
1710838500000|2024-03-19 08:55:00|189939.4|189849.4|189919.2|189829.2|190002.8|189912.8|189887.2|189797.2|783
1710838800000|2024-03-19 09:00:00|189919|189829|189886.7|189796.7|189956.6|189866.6|189811.8|189721.8|870
1710839100000|2024-03-19 09:05:00|189886.8|189796.8|189915.6|189825.6|189933|189843|189879.7|189789.7|776
1710839400000|2024-03-19 09:10:00|189915.5|189825.5|190057.2|189967.2|190090.7|190000.7|189915.2|189825.2|781
1710839700000|2024-03-19 09:15:00|190058.4|189968.4|190082.4|189992.4|190100.9|190010.9|189939.1|189849.1|741
1710840000000|2024-03-19 09:20:00|190084|189994|190090.7|190000.7|190208.9|190118.9|190023.7|189933.7|819
1710840300000|2024-03-19 09:25:00|190093.5|190003.5|190108.8|190018.8|190130.5|190040.5|190071.4|189981.4|718
1710840600000|2024-03-19 09:30:00|190109.1|190019.1|190061.3|189971.3|190178.9|190088.9|190004.9|189914.9|734
1710840900000|2024-03-19 09:35:00|190059.6|189969.6|189981.2|189891.2|190062.1|189972.1|189948.5|189858.5|884
1710841200000|2024-03-19 09:40:00|189981.6|189891.6|189978.4|189888.4|190044.3|189954.3|189947.6|189857.6|940
1710841500000|2024-03-19 09:45:00|189976.6|189886.6|190022|189932|190104.9|190014.9|189905.9|189815.9|929
1710841800000|2024-03-19 09:50:00|190023|189933|189920.7|189830.7|190126.4|190036.4|189919.1|189829.1|835
1710842100000|2024-03-19 09:55:00|189922.5|189832.5|189953.6|189863.6|189989.6|189899.6|189853.6|189763.6|619
1710842400000|2024-03-19 10:00:00|189957.1|189867.1|189809.8|189719.8|189983.3|189893.3|189793.7|189703.7|687
1710842700000|2024-03-19 10:05:00|189810.4|189720.4|189888.9|189798.9|189935.7|189845.7|189737.4|189647.4|864
1710843000000|2024-03-19 10:10:00|189885.8|189795.8|189764.8|189674.8|189885.8|189795.8|189757.8|189667.8|778
1710843300000|2024-03-19 10:15:00|189765.4|189675.4|189655.3|189565.3|189766.8|189676.8|189567.9|189477.9|714
1710843600000|2024-03-19 10:20:00|189656.5|189566.5|189627.3|189537.3|189679.9|189589.9|189608.8|189518.8|696
1710843900000|2024-03-19 10:25:00|189627.2|189537.2|189785.3|189695.3|189833.6|189743.6|189626.4|189536.4|770
1710844200000|2024-03-19 10:30:00|189788.5|189698.5|189818|189728|189848.2|189758.2|189692.6|189602.6|780
1710844500000|2024-03-19 10:35:00|189816.3|189726.3|189766.1|189676.1|189840.7|189750.7|189765.5|189675.5|738
1710844800000|2024-03-19 10:40:00|189765.9|189675.9|189676|189586|189771|189681|189675.3|189585.3|759
1710845100000|2024-03-19 10:45:00|189675.9|189585.9|189839.8|189749.8|189840.5|189750.5|189675.9|189585.9|655
1710845400000|2024-03-19 10:50:00|189839.6|189749.6|190058.6|189968.6|190063.9|189973.9|189838.3|189748.3|738
1710845700000|2024-03-19 10:55:00|190058.3|189968.3|189995.4|189905.4|190180.8|190090.8|189992.9|189902.9|665
1710846000000|2024-03-19 11:00:00|189996.4|189906.4|189988|189898|190028.9|189938.9|189893.5|189803.5|840
1710846300000|2024-03-19 11:05:00|189985.9|189895.9|189979.7|189889.7|190052|189962|189946.3|189856.3|722
1710846600000|2024-03-19 11:10:00|189979.3|189889.3|190065.1|189975.1|190144|190054|189978.7|189888.7|709
1710846900000|2024-03-19 11:15:00|190065.2|189975.2|189834|189744|190068|189978|189832|189742|819
1710847200000|2024-03-19 11:20:00|189834.1|189744.1|189933.6|189843.6|189936.2|189846.2|189754|189664|722
1710847500000|2024-03-19 11:25:00|189933.8|189843.8|190074.9|189984.9|190105.1|190015.1|189932.4|189842.4|670
1710847800000|2024-03-19 11:30:00|190074.5|189984.5|189942.2|189852.2|190150.2|190060.2|189913.3|189823.3|750
1710848100000|2024-03-19 11:35:00|189945.1|189855.1|189862.7|189772.7|189946.7|189856.7|189855.8|189765.8|625
1710848400000|2024-03-19 11:40:00|189861.9|189771.9|189769.3|189679.3|189868|189778|189768|189678|591
1710848700000|2024-03-19 11:45:00|189769.9|189679.9|189798.3|189708.3|189805.7|189715.7|189761.4|189671.4|585
1710849000000|2024-03-19 11:50:00|189798.9|189708.9|189758.8|189668.8|189904.4|189814.4|189758.3|189668.3|648
1710849300000|2024-03-19 11:55:00|189761.2|189671.2|189824.2|189734.2|189829.4|189739.4|189681.9|189591.9|733
1710849600000|2024-03-19 12:00:00|189822.1|189732.1|189781.6|189691.6|189856.8|189766.8|189727.1|189637.1|872
1710849900000|2024-03-19 12:05:00|189781.9|189691.9|189697.5|189607.5|189796.8|189706.8|189657.4|189567.4|811
1710850200000|2024-03-19 12:10:00|189697.7|189607.7|189714|189624|189719.7|189629.7|189613.4|189523.4|794
1710850500000|2024-03-19 12:15:00|189712.8|189622.8|189890.9|189800.9|189892.2|189802.2|189705.1|189615.1|647
1710850800000|2024-03-19 12:20:00|189891.6|189801.6|190002.4|189912.4|190008.5|189918.5|189870.5|189780.5|811
1710851100000|2024-03-19 12:25:00|190001.2|189911.2|189931.1|189801.1|190026.6|189936.6|189894.2|189780.8|664
1710851400000|2024-03-19 12:30:00|189933.2|189803.2|189748.7|189658.7|189955|189847.1|189748.7|189658.7|771
1710851700000|2024-03-19 12:35:00|189750.8|189660.8|189688.9|189598.9|189818.7|189728.7|189637.1|189547.1|922
1710852000000|2024-03-19 12:40:00|189690.5|189600.5|189404.5|189314.5|189690.5|189600.5|189404|189314|918
1710852300000|2024-03-19 12:45:00|189404.6|189314.6|189286.5|189196.5|189415.4|189325.4|189267.9|189177.9|785
1710852600000|2024-03-19 12:50:00|189286.3|189196.3|189430.7|189340.7|189460.8|189370.8|189286.3|189196.3|714
1710852900000|2024-03-19 12:55:00|189429|189339|189346.7|189256.7|189449.5|189359.5|189303.9|189213.9|736
1710853200000|2024-03-19 13:00:00|189346.2|189256.2|189172.3|189082.3|189346.2|189256.2|189157.1|189067.1|933
1710853500000|2024-03-19 13:05:00|189170.1|189080.1|189325|189235|189353.6|189263.6|189169.1|189079.1|788
1710853800000|2024-03-19 13:10:00|189324.8|189234.8|189323.5|189233.5|189344.5|189254.5|189318.9|189228.9|693
1710854100000|2024-03-19 13:15:00|189323.8|189233.8|189232.9|189142.9|189346.3|189256.3|189193.4|189103.4|793
1710854400000|2024-03-19 13:20:00|189224.8|189134.8|189286.8|189196.8|189290.4|189200.4|189181.5|189091.5|712
1710854700000|2024-03-19 13:25:00|189287.8|189197.8|189243.4|189153.4|189298.2|189208.2|189198.1|189108.1|635
1710855000000|2024-03-19 13:30:00|189243.8|189153.8|189210.6|189120.6|189321.6|189231.6|189207.4|189117.4|759
1710855300000|2024-03-19 13:35:00|189210.7|189120.7|189190.3|189100.3|189262|189172|189167.9|189077.9|768
1710855600000|2024-03-19 13:40:00|189190|189100|189315|189225|189316.7|189226.7|189184|189094|874
1710855900000|2024-03-19 13:45:00|189314.9|189224.9|189278|189188|189314.9|189224.9|189234.8|189144.8|849
1710856200000|2024-03-19 13:50:00|189278.4|189188.4|189237.8|189147.8|189290.6|189200.6|189234.8|189144.8|733
1710856500000|2024-03-19 13:55:00|189238|189148|189231.6|189141.6|189334.3|189244.3|189191.6|189101.6|605
1710856800000|2024-03-19 14:00:00|189231.8|189141.8|189204|189114|189250.2|189160.2|189124.5|189034.5|778
1710857100000|2024-03-19 14:05:00|189204.4|189114.4|189192.4|189102.4|189229.5|189139.5|189175.7|189085.7|681
1710857400000|2024-03-19 14:10:00|189192.3|189102.3|189200.4|189110.4|189293.9|189203.9|189183|189093|695
1710857700000|2024-03-19 14:15:00|189200.2|189110.2|189143.7|189053.7|189208.1|189118.1|189097.6|189007.6|777
1710858000000|2024-03-19 14:20:00|189142.8|189052.8|189162.2|189072.2|189178.8|189088.8|189122.2|189032.2|832
1710858300000|2024-03-19 14:25:00|189160.5|189070.5|189126.3|189036.3|189182.1|189092.1|189083.4|188993.4|769
1710858600000|2024-03-19 14:30:00|189126.2|189036.2|189194.7|189104.7|189202.2|189112.2|189125.2|189035.2|787
1710858900000|2024-03-19 14:35:00|189193.9|189103.9|189095.4|189005.4|189221.5|189131.5|189088.4|188998.4|728
1710859200000|2024-03-19 14:40:00|189095.6|189005.6|189076.8|188986.8|189164.6|189074.6|189058.2|188968.2|765
1710859500000|2024-03-19 14:45:00|189080.2|188990.2|189215|189125|189217|189127|189055|188965|769
1710859800000|2024-03-19 14:50:00|189215.5|189125.5|189192.6|189102.6|189264.9|189174.9|189189|189099|709
1710860100000|2024-03-19 14:55:00|189191.8|189101.8|189167.5|189077.5|189192|189102|189094.7|189004.7|813
1710860400000|2024-03-19 15:00:00|189177.1|189087.1|189193|189103|189236.8|189146.8|189137.3|189047.3|877
1710860700000|2024-03-19 15:05:00|189193.2|189103.2|189339.9|189249.9|189341.1|189251.1|189174.8|189084.8|696
1710861000000|2024-03-19 15:10:00|189339.7|189249.7|189450.4|189360.4|189453.9|189363.9|189336.3|189246.3|749
1710861300000|2024-03-19 15:15:00|189450.5|189360.5|189440.3|189350.3|189458.3|189368.3|189404.7|189314.7|715
1710861600000|2024-03-19 15:20:00|189441|189351|189468.8|189378.8|189506.2|189416.2|189441|189351|692
1710861900000|2024-03-19 15:25:00|189467.4|189377.4|189440.5|189350.5|189468.9|189378.9|189365.1|189275.1|707
1710862200000|2024-03-19 15:30:00|189440.6|189350.6|189422.4|189332.4|189448.8|189358.8|189333.8|189243.8|725
1710862500000|2024-03-19 15:35:00|189421.5|189331.5|189504.1|189414.1|189526.3|189436.3|189421.5|189331.5|763
1710862800000|2024-03-19 15:40:00|189504.2|189414.2|189416.3|189326.3|189508.3|189418.3|189396.9|189306.9|702
1710863100000|2024-03-19 15:45:00|189416.5|189326.5|189342.8|189252.8|189449|189359|189342.4|189252.4|780
1710863400000|2024-03-19 15:50:00|189342.6|189252.6|189284.1|189194.1|189344.1|189254.1|189231.2|189141.2|747
1710863700000|2024-03-19 15:55:00|189282.7|189192.7|189203.8|189113.8|189290.7|189200.7|189188.5|189098.5|793
1710864000000|2024-03-19 16:00:00|189204.4|189114.4|189280.4|189190.4|189286.7|189196.7|189121.5|189031.5|795
1710864300000|2024-03-19 16:05:00|189280.2|189190.2|189293|189203|189341.4|189251.4|189275.9|189185.9|728
1710864600000|2024-03-19 16:10:00|189292.4|189202.4|189232.3|189142.3|189383|189293|189219.2|189129.2|790
1710864900000|2024-03-19 16:15:00|189230.9|189140.9|189234.8|189144.8|189246.9|189156.9|189146.2|189056.2|755
1710865200000|2024-03-19 16:20:00|189234.9|189144.9|189173.2|189083.2|189271.6|189181.6|189166|189076|738
1710865500000|2024-03-19 16:25:00|189173.1|189083.1|189083.3|188993.3|189185.6|189095.6|189078.9|188988.9|751
1710865800000|2024-03-19 16:30:00|189061|188971|189150.9|189060.9|189155.9|189065.9|189055.1|188965.1|758
1710866100000|2024-03-19 16:35:00|189152|189062|189197.3|189107.3|189203.1|189113.1|189146.4|189056.4|577
1710866400000|2024-03-19 16:40:00|189197.2|189107.2|189150.1|189060.1|189240.6|189150.6|189117.4|189027.4|580
1710866700000|2024-03-19 16:45:00|189150.2|189060.2|189119.4|189029.4|189157|189067|189117.1|189027.1|469
1710867000000|2024-03-19 16:50:00|189119.8|189029.8|189117.8|189027.8|189176.3|189086.3|189111.5|189021.5|682
1710867300000|2024-03-19 16:55:00|189117.7|189027.7|189128|189038|189129.4|189039.4|189106.5|189016.5|683
1710867600000|2024-03-19 17:00:00|189121.4|189031.4|189118.6|189028.6|189125.5|189035.5|188973.1|188883.1|904
1710867900000|2024-03-19 17:05:00|189118.5|189028.5|189168.2|189078.2|189192.2|189102.2|189115.7|189025.7|798
1710868200000|2024-03-19 17:10:00|189168.4|189078.4|189196.8|189106.8|189196.8|189106.8|189099.1|189009.1|724
1710868500000|2024-03-19 17:15:00|189194.4|189104.4|189245.5|189155.5|189251.2|189161.2|189194.4|189104.4|669
1710868800000|2024-03-19 17:20:00|189243.6|189153.6|189204.9|189114.9|189263.6|189173.6|189200.9|189084.1|718
1710869100000|2024-03-19 17:25:00|189204.8|189114.8|189229.9|189099.9|189239.1|189122.6|189202.8|189084.6|610
1710869400000|2024-03-19 17:30:00|189229.1|189099.1|189190.1|189100.1|189232.9|189104|189164.8|189074.8|718
1710869700000|2024-03-19 17:35:00|189188.5|189098.5|189242|189152|189259.8|189169.8|189168.5|189078.5|659
1710870000000|2024-03-19 17:40:00|189243.2|189153.2|189211.8|189121.8|189243.2|189153.2|189173.4|189083.4|719
1710870300000|2024-03-19 17:45:00|189211.9|189121.9|189259.4|189129.4|189263.6|189154.4|189193.3|189103.3|757
1710870600000|2024-03-19 17:50:00|189258.7|189128.7|189241.7|189151.7|189279.7|189162|189236.7|189110.5|739
1710870900000|2024-03-19 17:55:00|189241.6|189151.6|189189.3|189099.3|189243.3|189153.3|189178.8|189088.8|685
1710871200000|2024-03-19 18:00:00|189190.5|189100.5|189215|189085|189244.1|189117.6|189189.2|189080.3|766
1710871500000|2024-03-19 18:05:00|189215.3|189085.3|189253.4|189123.4|189263.2|189133.2|189208.6|189078.6|780
1710871800000|2024-03-19 18:10:00|189253.3|189123.3|189266.9|189136.9|189268.6|189138.6|189233.4|189103.4|774
1710872100000|2024-03-19 18:15:00|189267|189137|189280|189150|189284.3|189154.3|189258.5|189128.5|804
1710872400000|2024-03-19 18:20:00|189280.5|189150.5|189278.8|189148.8|189283.4|189153.6|189238.7|189129.8|739
1710872700000|2024-03-19 18:25:00|189279|189149|189264.2|189134.2|189285.5|189157|189235.8|189133.9|664
1710873000000|2024-03-19 18:30:00|189264.3|189134.3|189263.3|189133.3|189278.4|189160.5|189243.2|189131.8|799
1710873300000|2024-03-19 18:35:00|189263.5|189133.5|189278.1|189148.1|189283.4|189153.4|189261|189131|728
1710873600000|2024-03-19 18:40:00|189277.6|189147.6|189288.6|189158.6|189290.6|189160.6|189273.7|189143.7|699
1710873900000|2024-03-19 18:45:00|189286.6|189156.6|189269.2|189139.2|189288.7|189158.7|189262.1|189132.1|615
1710874200000|2024-03-19 18:50:00|189269.4|189139.4|189282|189152|189284.6|189154.6|189264.3|189134.3|724
1710874500000|2024-03-19 18:55:00|189281.8|189151.8|189268.4|189138.4|189292.2|189162.2|189252.2|189122.2|622
1710874800000|2024-03-19 19:00:00|189268|189138|189267.9|189137.9|189272.9|189142.9|189259.5|189129.5|541
1710875100000|2024-03-19 19:05:00|189268|189138|189284.1|189154.1|189301.9|189171.9|189267.7|189137.7|518
1710875400000|2024-03-19 19:10:00|189284.2|189154.2|189231.5|189101.5|189285.1|189155.1|189231.4|189101.4|545
1710875700000|2024-03-19 19:15:00|189231.4|189101.4|189215.2|189085.2|189235.6|189105.6|189212.4|189082.4|404
1710876000000|2024-03-19 19:20:00|189215.1|189085.1|189219.4|189089.4|189230.2|189100.2|189195|189065|561
1710876300000|2024-03-19 19:25:00|189219.2|189089.2|189215.7|189085.7|189219.9|189089.9|189211|189081|443
1710876600000|2024-03-19 19:30:00|189215.1|189085.1|189215.6|189085.6|189218.4|189088.4|189208.5|189078.5|502
1710876900000|2024-03-19 19:35:00|189216.6|189086.6|189236.4|189106.4|189262.3|189132.3|189216.6|189086.6|563
1710877200000|2024-03-19 19:40:00|189236.6|189106.6|189264.1|189134.1|189266.6|189136.6|189226.7|189096.7|482
1710877500000|2024-03-19 19:45:00|189264.2|189134.2|189261.3|189131.3|189273.1|189143.1|189246.7|189116.7|605
1710877800000|2024-03-19 19:50:00|189261.1|189131.1|189211.2|189081.2|189271.8|189141.8|189210.8|189080.8|490
1710878100000|2024-03-19 19:55:00|189211.5|189081.5|189251|189121|189268.3|189138.3|189206.4|189076.4|485
1710878400000|2024-03-19 20:00:00|189250.6|189120.6|189281.6|189151.6|189283.9|189153.9|189246.7|189116.7|319
1710878700000|2024-03-19 20:05:00|189281.7|189151.7|189293.1|189163.1|189304.3|189174.3|189271|189141|161
1710879000000|2024-03-19 20:10:00|189292.9|189162.9|189301.6|189171.6|189303.8|189173.8|189280.2|189150.2|183
1710879300000|2024-03-19 20:15:00|189301.4|189171.4|189241.9|189111.9|189303.1|189173.1|189237.8|189107.8|132
1710879600000|2024-03-19 20:20:00|189242.3|189112.3|189229.2|189099.2|189254.1|189124.1|189228.7|189098.7|124
1710879900000|2024-03-19 20:25:00|189229.3|189099.3|189152.2|189022.2|189231.2|189101.2|189152.2|189022.2|120
1710880200000|2024-03-19 20:30:00|189150.7|189020.7|189175.2|189045.2|189175.2|189045.2|189142.3|189012.3|191
1710880500000|2024-03-19 20:35:00|189176.6|189046.6|189135.1|189005.1|189188|189058|189135.1|189005.1|141
1710880800000|2024-03-19 20:40:00|189133.9|189003.9|189120.1|188990.1|189144.1|189014.1|189115.7|188985.7|174
1710881100000|2024-03-19 20:45:00|189121.6|188991.6|189121.8|188991.8|189125.8|188995.8|189119.3|188989.3|375
1710881400000|2024-03-19 20:50:00|189122|188992|189121.2|188991.2|189124.7|188994.7|189113.4|188983.4|100
1710881700000|2024-03-19 20:55:00|189123.5|188993.5|189155.7|188934.8|189158|188996.7|189081.5|188904.7|137
1710882000000|2024-03-19 21:00:00|189160|188933.1|189366.4|189024.4|189450.9|189108.9|189160|188908.2|449
1710882300000|2024-03-19 21:05:00|189353.1|189011.1|189363.5|189021.5|189383.3|189041.3|189306.8|188964.8|249
1710882600000|2024-03-19 21:10:00|189363.7|189021.7|189350.5|189008.5|189364.7|189022.7|189345.3|189003.3|49
1710882900000|2024-03-19 21:15:00|189350.2|189008.2|189359.9|189017.9|189362|189020|189318.3|188976.3|71
1710883200000|2024-03-19 21:20:00|189357.1|189015.1|189321.4|188979.4|189360.3|189018.3|189301.4|188959.4|473
1710883500000|2024-03-19 21:25:00|189340.3|188998.3|189377.5|189035.5|189388.4|189046.4|189319.6|188977.6|34
1710883800000|2024-03-19 21:30:00|189371|189029|189360.3|189018.3|189379.2|189037.2|189356.4|189014.4|127
1710884100000|2024-03-19 21:35:00|189357.7|189015.7|189368.6|189026.6|189380.4|189038.4|189346.2|189004.2|166
1710884400000|2024-03-19 21:40:00|189371.7|189029.7|189370.8|189028.8|189379.3|189037.3|189357.7|189015.7|138
1710884700000|2024-03-19 21:45:00|189365.4|189023.4|189343.9|189001.9|189365.8|189023.8|189323.1|188981.1|155
1710885000000|2024-03-19 21:50:00|189344.5|189002.5|189352.4|189010.4|189379.9|189037.9|189335.4|188993.4|154
1710885300000|2024-03-19 21:55:00|189352.7|189010.7|189275.1|188933.1|189462.4|189120.4|189252.3|188910.3|295
1710885600000|2024-03-19 22:00:00|189272.3|188930.3|189324.2|188982.2|189390.2|189048.2|189265.9|188923.9|227
1710885900000|2024-03-19 22:05:00|189337.7|188995.7|189268.5|188926.5|189343|189001|189236.8|188894.8|328
1710886200000|2024-03-19 22:10:00|189255.2|188913.2|189289.6|188947.6|189297.3|188955.3|189255.2|188913.2|54
1710886500000|2024-03-19 22:15:00|189290.1|188948.1|189292.7|188950.7|189298.6|188956.6|189283.7|188941.7|45
1710886800000|2024-03-19 22:20:00|189292.5|188950.5|189297.3|188955.3|189327.9|188985.9|189283.7|188941.7|61
1710887100000|2024-03-19 22:25:00|189297|188955|189296.3|188954.3|189303|188961|189293.9|188951.9|34
1710887400000|2024-03-19 22:30:00|189296.8|188954.8|189307.2|188965.2|189312.1|188970.1|189292.9|188950.9|46
1710887700000|2024-03-19 22:35:00|189299.3|188957.3|189299.2|188957.2|189308.3|188966.3|189295.9|188953.9|40
1710888000000|2024-03-19 22:40:00|189307.1|188965.1|189306.6|188964.6|189307.7|188965.7|189294.5|188952.5|31
1710888300000|2024-03-19 22:45:00|189306.5|188964.5|189302|188960|189313.1|188971.1|189296.5|188954.5|40
1710888600000|2024-03-19 22:50:00|189302.5|188960.5|189309.6|188967.6|189313|188971|189298.7|188956.7|43
1710888900000|2024-03-19 22:55:00|189304.8|188962.8|189310.2|188968.2|189312.1|188970.1|189295.7|188953.7|69
1710889200000|2024-03-19 23:00:00|189328.7|188986.7|189248.8|189007.8|189336.3|189056.1|189178.1|188944.6|317
1710889500000|2024-03-19 23:05:00|189248.5|189007.5|189283.1|189064.2|189348.5|189141.1|189193.8|188982.5|272
1710889800000|2024-03-19 23:10:00|189282.7|189062.4|189291.8|189161.8|189327.8|189161.8|189260.4|189062.4|162
1710890100000|2024-03-19 23:15:00|189282.8|189152.8|189256.7|189126.7|189324.1|189154|189254.7|189055|76
1710890400000|2024-03-19 23:20:00|189256.3|189126.3|189284.4|189154.4|189316.4|189160.5|189255|189089.4|102
1710890700000|2024-03-19 23:25:00|189286.9|189156.9|189283.1|189153.1|189287.4|189157.4|189269.6|189139.6|85
1710891000000|2024-03-19 23:30:00|189285.1|189155.1|189282.1|189152.1|189288.8|189158.8|189276.5|189146.5|73
1710891300000|2024-03-19 23:35:00|189286.1|189156.1|189282.3|189152.3|189289.8|189159.8|189276.1|189146.1|104
1710891600000|2024-03-19 23:40:00|189282.6|189152.6|189297.9|189167.9|189297.9|189167.9|189278.1|189148.1|204
1710891900000|2024-03-19 23:45:00|189294.3|189164.3|189304|189174|189318.8|189188.8|189287.2|189157.2|193
1710892200000|2024-03-19 23:50:00|189304.1|189174.1|189317.5|189187.5|189323.1|189193.1|189297.8|189167.8|248
1710892500000|2024-03-19 23:55:00|189318.4|189188.4|189346|189216|189353.2|189223.2|189305.3|189175.3|197
1710892800000|2024-03-20 00:00:00|189346.1|189216.1|189385.9|189255.9|189392.4|189262.4|189330.4|189200.4|413
1710893100000|2024-03-20 00:05:00|189387.2|189257.2|189393|189263|189396.4|189266.4|189367.1|189237.1|290
1710893400000|2024-03-20 00:10:00|189395.3|189265.3|189395.5|189265.5|189396.2|189266.2|189389|189259|141
1710893700000|2024-03-20 00:15:00|189395.3|189265.3|189389.2|189259.2|189399.8|189269.8|189388.4|189258.4|188
1710894000000|2024-03-20 00:20:00|189389.4|189259.4|189396.5|189266.5|189400|189270|189385|189255|213
1710894300000|2024-03-20 00:25:00|189394.9|189264.9|189434.8|189304.8|189447.8|189317.8|189390.8|189260.8|256
1710894600000|2024-03-20 00:30:00|189434.2|189304.2|189419.1|189289.1|189455.2|189325.2|189408.4|189278.4|352
1710894900000|2024-03-20 00:35:00|189418.1|189288.1|189377.3|189247.3|189418.1|189288.1|189370.5|189240.5|132
1710895200000|2024-03-20 00:40:00|189377.6|189247.6|189355.9|189225.9|189404.2|189274.2|189353|189223|206
1710895500000|2024-03-20 00:45:00|189355.8|189225.8|189361.2|189231.2|189364.3|189234.3|189351.5|189221.5|129
1710895800000|2024-03-20 00:50:00|189361.1|189231.1|189306.7|189176.7|189362|189232|189298.5|189168.5|283
1710896100000|2024-03-20 00:55:00|189306.3|189176.3|189306|189176|189310.6|189180.6|189291.1|189161.1|254
1710896400000|2024-03-20 01:00:00|189305.9|189175.9|189333.4|189203.4|189339.8|189209.8|189305.7|189175.7|202
1710896700000|2024-03-20 01:05:00|189328.8|189198.8|189265.8|189135.8|189333.4|189203.4|189206.9|189076.9|259
1710897000000|2024-03-20 01:10:00|189265.7|189135.7|189276.1|189146.1|189278.2|189148.2|189243.9|189113.9|167
1710897300000|2024-03-20 01:15:00|189276.2|189146.2|189279.6|189149.6|189282.9|189152.9|189252.6|189122.6|207
1710897600000|2024-03-20 01:20:00|189279.8|189149.8|189273.8|189143.8|189281.2|189151.2|189241|189111|168
1710897900000|2024-03-20 01:25:00|189274|189144|189307.8|189177.8|189312.1|189182.1|189260|189130|406
1710898200000|2024-03-20 01:30:00|189307.9|189177.9|189377.2|189247.2|189379.4|189249.4|189299.8|189169.8|351
1710898500000|2024-03-20 01:35:00|189375.9|189245.9|189320.5|189190.5|189377.1|189247.1|189303.8|189173.8|261
1710898800000|2024-03-20 01:40:00|189320.6|189190.6|189295.9|189165.9|189325.8|189195.8|189295.7|189165.7|203
1710899100000|2024-03-20 01:45:00|189296.6|189166.6|189230.3|189100.3|189321.8|189191.8|189229.5|189099.5|327
1710899400000|2024-03-20 01:50:00|189230.5|189100.5|189221.4|189091.4|189232.4|189102.4|189206.2|189076.2|177
1710899700000|2024-03-20 01:55:00|189221.6|189091.6|189257.1|189127.1|189259|189129|189215.5|189085.5|183
1710900000000|2024-03-20 02:00:00|189253.5|189123.5|189263.2|189133.2|189274.2|189144.2|189242|189112|277
1710900300000|2024-03-20 02:05:00|189263.1|189133.1|189196.7|189066.7|189264.8|189134.8|189194.3|189064.3|262
1710900600000|2024-03-20 02:10:00|189193.7|189063.7|189212.6|189082.6|189213.7|189083.7|189191.8|189061.8|264
1710900900000|2024-03-20 02:15:00|189212.1|189082.1|189264.5|189134.5|189272.2|189142.2|189211.2|189081.2|273
1710901200000|2024-03-20 02:20:00|189264.4|189134.4|189262.4|189132.4|189280.4|189150.4|189259.1|189129.1|272
1710901500000|2024-03-20 02:25:00|189255.6|189125.6|189218.2|189088.2|189261.1|189131.1|189211.7|189081.7|191
1710901800000|2024-03-20 02:30:00|189224.4|189094.4|189224.7|189094.7|189230.6|189100.6|189214.3|189084.3|186
1710902100000|2024-03-20 02:35:00|189224.8|189094.8|189188.8|189058.8|189224.8|189094.8|189171.3|189041.3|180
1710902400000|2024-03-20 02:40:00|189189|189059|189144.1|189014.1|189189|189059|189130.5|189000.5|164
1710902700000|2024-03-20 02:45:00|189142.2|189012.2|189156.1|189026.1|189163.6|189033.6|189130.7|189000.7|247
1710903000000|2024-03-20 02:50:00|189155.6|189025.6|189149.4|189019.4|189161|189031|189139|189009|261
1710903300000|2024-03-20 02:55:00|189147.7|189017.7|189146.7|189016.7|189149.9|189019.9|189140.6|189010.6|135
1710903600000|2024-03-20 03:00:00|189142.8|189012.8|189154.5|189024.5|189157.9|189027.9|189142|189012|138
1710903900000|2024-03-20 03:05:00|189158|189028|189165|189035|189175.5|189045.5|189153.2|189023.2|108
1710904200000|2024-03-20 03:10:00|189162.8|189032.8|189128.6|188998.6|189164.7|189034.7|189116.6|188986.6|280
1710904500000|2024-03-20 03:15:00|189128.5|188998.5|189155.2|189025.2|189157.5|189027.5|189123.1|188993.1|146
1710904800000|2024-03-20 03:20:00|189155.1|189025.1|189138.5|189008.5|189158.7|189028.7|189129.2|188999.2|136
1710905100000|2024-03-20 03:25:00|189138.4|189008.4|189133.1|189003.1|189139.9|189009.9|189129.1|188999.1|148
1710905400000|2024-03-20 03:30:00|189132.7|189002.7|189131.1|189001.1|189136.6|189006.6|189128.4|188998.4|102
1710905700000|2024-03-20 03:35:00|189130.9|189000.9|189155.6|189025.6|189160.5|189030.5|189129.6|188999.6|177
1710906000000|2024-03-20 03:40:00|189154.1|189024.1|189181.9|189051.9|189184.4|189054.4|189153.3|189023.3|143
1710906300000|2024-03-20 03:45:00|189181.8|189051.8|189180.6|189050.6|189185.3|189055.3|189179|189049|132
1710906600000|2024-03-20 03:50:00|189180.4|189050.4|189141.6|189011.6|189181.3|189051.3|189127.5|188997.5|193
1710906900000|2024-03-20 03:55:00|189141.7|189011.7|189165.8|189035.8|189174.7|189044.7|189133.8|189003.8|203
1710907200000|2024-03-20 04:00:00|189165.9|189035.9|189172.7|189042.7|189176.4|189046.4|189163.8|189033.8|203
1710907500000|2024-03-20 04:05:00|189172.8|189042.8|189232.8|189102.8|189237.4|189107.4|189172.7|189042.7|220
1710907800000|2024-03-20 04:10:00|189235.1|189105.1|189245.2|189115.2|189248.3|189118.3|189232.3|189102.3|196
1710908100000|2024-03-20 04:15:00|189244.4|189114.4|189246.5|189116.5|189249.1|189119.1|189242|189112|107
1710908400000|2024-03-20 04:20:00|189245.6|189115.6|189246.3|189116.3|189251.8|189121.8|189243.7|189113.7|277
1710908700000|2024-03-20 04:25:00|189245|189115|189246.5|189116.5|189251.9|189121.9|189239.4|189109.4|176
1710909000000|2024-03-20 04:30:00|189246.8|189116.8|189245.7|189115.7|189250|189120|189241.2|189111.2|161
1710909300000|2024-03-20 04:35:00|189245.6|189115.6|189222.4|189092.4|189247.9|189117.9|189222.4|189092.4|142
1710909600000|2024-03-20 04:40:00|189221.4|189091.4|189234.7|189104.7|189237.8|189107.8|189208|189078|190
1710909900000|2024-03-20 04:45:00|189234.8|189104.8|189244|189114|189248.3|189118.3|189234.5|189104.5|225
1710910200000|2024-03-20 04:50:00|189243.9|189113.9|189384.8|189254.8|189399.2|189269.2|189243.7|189113.7|427
1710910500000|2024-03-20 04:55:00|189386.7|189256.7|189385|189255|189402.3|189272.3|189358.9|189228.9|304
1710910800000|2024-03-20 05:00:00|189385.4|189255.4|189376.9|189246.9|189393.7|189263.7|189370.5|189240.5|274
1710911100000|2024-03-20 05:05:00|189376.8|189246.8|189340.1|189210.1|189377.2|189247.2|189296.6|189166.6|298
1710911400000|2024-03-20 05:10:00|189342.3|189212.3|189353.6|189223.6|189364.8|189234.8|189328.3|189198.3|225
1710911700000|2024-03-20 05:15:00|189353.9|189223.9|189381|189251|189388.1|189258.1|189353.9|189223.9|227
1710912000000|2024-03-20 05:20:00|189380.9|189250.9|189361.9|189231.9|189405.4|189275.4|189354.9|189224.9|303
1710912300000|2024-03-20 05:25:00|189362.2|189232.2|189360.3|189230.3|189363.3|189233.3|189347.2|189217.2|107
1710912600000|2024-03-20 05:30:00|189360.6|189230.6|189349.5|189219.5|189364.2|189234.2|189339.6|189209.6|107
1710912900000|2024-03-20 05:35:00|189349.4|189219.4|189302.6|189172.6|189349.4|189219.4|189281.6|189151.6|175
1710913200000|2024-03-20 05:40:00|189302.5|189172.5|189295.5|189165.5|189302.5|189172.5|189272|189142|192
1710913500000|2024-03-20 05:45:00|189295.4|189165.4|189341.9|189211.9|189352|189222|189279.2|189149.2|280
1710913800000|2024-03-20 05:50:00|189341.8|189211.8|189364.5|189234.5|189376.9|189246.9|189340.2|189210.2|188
1710914100000|2024-03-20 05:55:00|189364.3|189234.3|189359.9|189229.9|189364.3|189234.3|189355.3|189225.3|164
1710914400000|2024-03-20 06:00:00|189360.6|189230.6|189324.3|189194.3|189363.5|189233.5|189304.6|189174.6|295
1710914700000|2024-03-20 06:05:00|189325.1|189195.1|189339.9|189209.9|189340.6|189210.6|189311.9|189181.9|305
1710915000000|2024-03-20 06:10:00|189340.4|189210.4|189260.9|189130.9|189351.4|189221.4|189260|189130|311
1710915300000|2024-03-20 06:15:00|189262|189132|189213.2|189083.2|189262.7|189132.7|189187.4|189057.4|414
1710915600000|2024-03-20 06:20:00|189213.1|189083.1|189207.4|189077.4|189226.5|189096.5|189204.4|189074.4|173
1710915900000|2024-03-20 06:25:00|189207.6|189077.6|189280.5|189150.5|189280.5|189150.5|189205.1|189075.1|176
1710916200000|2024-03-20 06:30:00|189280.9|189150.9|189613.7|189483.7|189630.7|189500.7|189273.7|189143.7|588
1710916500000|2024-03-20 06:35:00|189612.4|189482.4|189738.4|189608.4|189758.5|189628.5|189610.3|189480.3|635
1710916800000|2024-03-20 06:40:00|189740.6|189610.6|189662|189532|189742.3|189612.3|189621.3|189491.3|367
1710917100000|2024-03-20 06:45:00|189665|189535|189516.1|189386.1|189671.2|189541.2|189481.3|189351.3|459
1710917400000|2024-03-20 06:50:00|189519.1|189389.1|189550.6|189420.6|189552.2|189422.2|189460.8|189330.8|574
1710917700000|2024-03-20 06:55:00|189550.2|189420.2|189515.2|189385.2|189550.2|189420.2|189468.2|189338.2|532
1710918000000|2024-03-20 07:00:00|189515.1|189385.1|189478.9|189348.9|189525.8|189401.2|189462.3|189344.7|670
1710918300000|2024-03-20 07:05:00|189479.1|189349.1|189227.5|189137.5|189479.8|189366.9|189201.1|189084.4|818
1710918600000|2024-03-20 07:10:00|189228.8|189138.8|189201.7|189111.7|189239.7|189144.2|189165.9|189035.9|791
1710918900000|2024-03-20 07:15:00|189203.9|189113.9|189331.9|189241.9|189332.9|189242.9|189200.3|189097.6|722
1710919200000|2024-03-20 07:20:00|189331.7|189241.7|189350.2|189260.2|189360.1|189270.1|189272|189182|654
1710919500000|2024-03-20 07:25:00|189350.3|189260.3|189301.1|189211.1|189381.6|189291.6|189283.9|189193.9|624
1710919800000|2024-03-20 07:30:00|189298|189208|189228.8|189138.8|189310.3|189220.3|189203.7|189113.7|652
1710920100000|2024-03-20 07:35:00|189228.5|189138.5|189277|189187|189285|189195|189223|189133|731
1710920400000|2024-03-20 07:40:00|189275.9|189185.9|189350.9|189260.9|189380|189290|189275.9|189185.9|701
1710920700000|2024-03-20 07:45:00|189348.1|189258.1|189368.3|189278.3|189381.5|189291.5|189348.1|189258.1|533
1710921000000|2024-03-20 07:50:00|189368.1|189278.1|189529.8|189439.8|189543.3|189453.3|189368.1|189278.1|742
1710921300000|2024-03-20 07:55:00|189529|189439|189579.8|189449.8|189592.4|189502.4|189506.3|189394.3|614
1710921600000|2024-03-20 08:00:00|189581|189451|189601.9|189511.9|189634.2|189526.3|189507.9|189412.3|794
1710921900000|2024-03-20 08:05:00|189602.9|189512.9|189532.8|189442.8|189610.8|189520.8|189495|189405|662
1710922200000|2024-03-20 08:10:00|189532.1|189442.1|189513|189423|189595.4|189505.4|189460|189370|734
1710922500000|2024-03-20 08:15:00|189513.9|189423.9|189543.9|189453.9|189557.4|189467.4|189504.7|189414.7|680
1710922800000|2024-03-20 08:20:00|189545.1|189455.1|189559.8|189469.8|189578.3|189488.3|189534.6|189444.6|656
1710923100000|2024-03-20 08:25:00|189558.9|189468.9|189571|189481|189571.7|189481.7|189464.2|189374.2|706
1710923400000|2024-03-20 08:30:00|189571.1|189481.1|189504.3|189414.3|189594|189504|189502.1|189412.1|711
1710923700000|2024-03-20 08:35:00|189502.8|189412.8|189458.6|189368.6|189583.6|189493.6|189450.9|189360.9|687
1710924000000|2024-03-20 08:40:00|189463.2|189373.2|189524.2|189434.2|189582.3|189492.3|189460.5|189370.5|736
1710924300000|2024-03-20 08:45:00|189524.3|189434.3|189556.6|189466.6|189613.3|189523.3|189524.3|189434.3|743
1710924600000|2024-03-20 08:50:00|189557.1|189467.1|189551.9|189461.9|189579|189489|189545.9|189455.9|739
1710924900000|2024-03-20 08:55:00|189552|189462|189573.2|189483.2|189599.2|189509.2|189493.5|189403.5|774
1710925200000|2024-03-20 09:00:00|189570.3|189480.3|189641|189551|189674.5|189584.5|189557.3|189467.3|848
1710925500000|2024-03-20 09:05:00|189640.3|189550.3|189652.4|189562.4|189652.4|189562.4|189602.9|189512.9|690
1710925800000|2024-03-20 09:10:00|189651.9|189561.9|189552.3|189462.3|189661.9|189571.9|189530.6|189440.6|745
1710926100000|2024-03-20 09:15:00|189548.5|189458.5|189562.8|189472.8|189573.9|189483.9|189493.5|189403.5|794
1710926400000|2024-03-20 09:20:00|189562.6|189472.6|189558.1|189468.1|189589.7|189499.7|189546.8|189456.8|789
1710926700000|2024-03-20 09:25:00|189558.3|189468.3|189508.9|189418.9|189604|189514|189422.5|189332.5|867
1710927000000|2024-03-20 09:30:00|189509.6|189419.6|189484.3|189394.3|189566.4|189476.4|189483.6|189393.6|677
1710927300000|2024-03-20 09:35:00|189484.5|189394.5|189462.9|189372.9|189498.7|189408.7|189303.4|189213.4|836
1710927600000|2024-03-20 09:40:00|189462.8|189372.8|189545.3|189455.3|189581.4|189491.4|189458.6|189368.6|778
1710927900000|2024-03-20 09:45:00|189545.1|189455.1|189555.4|189465.4|189583.6|189493.6|189507.6|189417.6|794
1710928200000|2024-03-20 09:50:00|189555.2|189465.2|189587.6|189497.6|189667.5|189577.5|189552.2|189462.2|774
1710928500000|2024-03-20 09:55:00|189587.8|189497.8|189540.6|189450.6|189612.2|189522.2|189528.7|189438.7|711
1710928800000|2024-03-20 10:00:00|189542|189452|189419.5|189329.5|189550.9|189460.9|189416.9|189326.9|764
1710929100000|2024-03-20 10:05:00|189420.1|189330.1|189372.4|189282.4|189517.2|189427.2|189290.2|189200.2|860
1710929400000|2024-03-20 10:10:00|189370.5|189280.5|189355|189265|189462.4|189372.4|189349.4|189259.4|888
1710929700000|2024-03-20 10:15:00|189354.2|189264.2|189299.8|189209.8|189406.1|189316.1|189151.5|189061.5|838
1710930000000|2024-03-20 10:20:00|189295.5|189205.5|189256.1|189166.1|189305.2|189215.2|189183.2|189093.2|714
1710930300000|2024-03-20 10:25:00|189256.4|189166.4|189202.6|189112.6|189293.8|189203.8|189161.6|189071.6|782
1710930600000|2024-03-20 10:30:00|189207.7|189117.7|189139|189049|189212|189122|189120.1|189030.1|716
1710930900000|2024-03-20 10:35:00|189138.6|189048.6|189136.9|189046.9|189139.8|189049.8|189124.3|189034.3|703
1710931200000|2024-03-20 10:40:00|189136.7|189046.7|189130.2|189040.2|189137.9|189047.9|189126.8|189036.8|727
1710931500000|2024-03-20 10:45:00|189130.1|189040.1|189236.8|189146.8|189249.2|189159.2|189127.5|189037.5|763
1710931800000|2024-03-20 10:50:00|189237.4|189147.4|189205.9|189115.9|189296|189206|189180.6|189090.6|614
1710932100000|2024-03-20 10:55:00|189205.8|189115.8|189155.1|189065.1|189213.1|189123.1|189116.7|189026.7|580
1710932400000|2024-03-20 11:00:00|189156.7|189066.7|189168|189078|189231.7|189141.7|189137.2|189047.2|651
1710932700000|2024-03-20 11:05:00|189153.7|189063.7|189144.9|189054.9|189207.4|189117.4|189123|189033|622
1710933000000|2024-03-20 11:10:00|189145.3|189055.3|189017|188927|189148.3|189058.3|188997.2|188907.2|676
1710933300000|2024-03-20 11:15:00|189018|188928|188895.6|188805.6|189021.9|188931.9|188838|188748|636
1710933600000|2024-03-20 11:20:00|188895.5|188805.5|188820.1|188730.1|188935|188845|188761.7|188671.7|725
1710933900000|2024-03-20 11:25:00|188820.8|188730.8|188812.2|188722.2|188875|188785|188773.2|188683.2|828
1710934200000|2024-03-20 11:30:00|188812.1|188722.1|188871.5|188781.5|188926|188836|188812|188722|654
1710934500000|2024-03-20 11:35:00|188870.8|188780.8|188928.6|188838.6|188946|188856|188864.9|188774.9|769
1710934800000|2024-03-20 11:40:00|188929|188839|188879.6|188789.6|188934.2|188844.2|188866.6|188776.6|689
1710935100000|2024-03-20 11:45:00|188879.4|188789.4|188962.8|188872.8|188963.3|188873.3|188878.2|188788.2|622
1710935400000|2024-03-20 11:50:00|188961.7|188871.7|188976.3|188886.3|188999.2|188909.2|188954|188864|739
1710935700000|2024-03-20 11:55:00|188972.2|188882.2|189050.4|188960.4|189079.8|188989.8|188972.2|188882.2|700
1710936000000|2024-03-20 12:00:00|189059|188969|189012.5|188922.5|189074.2|188984.2|188981|188891|760
1710936300000|2024-03-20 12:05:00|189013.6|188923.6|189018.6|188928.6|189065.6|188975.6|188989.9|188899.9|738
1710936600000|2024-03-20 12:10:00|189019.3|188929.3|189017.8|188927.8|189084.5|188994.5|189014.8|188924.8|761
1710936900000|2024-03-20 12:15:00|189019.5|188929.5|188874.9|188784.9|189034.5|188944.5|188874.9|188784.9|691
1710937200000|2024-03-20 12:20:00|188857.7|188767.7|188853.4|188763.4|188873.9|188783.9|188821.8|188731.8|847
1710937500000|2024-03-20 12:25:00|188853.5|188763.5|188889.8|188799.8|188915.4|188825.4|188830.4|188740.4|692
1710937800000|2024-03-20 12:30:00|188888|188798|188920.8|188830.8|188936|188846|188868.8|188778.8|762
1710938100000|2024-03-20 12:35:00|188921.2|188831.2|188956.4|188866.4|188971.3|188881.3|188861.7|188771.7|812
1710938400000|2024-03-20 12:40:00|188956.2|188866.2|188942.1|188852.1|188975.8|188885.8|188877.2|188787.2|818
1710938700000|2024-03-20 12:45:00|188941.9|188851.9|188863.3|188773.3|188956|188866|188824.2|188734.2|780
1710939000000|2024-03-20 12:50:00|188863.2|188773.2|188771.5|188681.5|188883.1|188793.1|188756.7|188666.7|893
1710939300000|2024-03-20 12:55:00|188771.4|188681.4|188811.9|188721.9|188818.3|188728.3|188761.9|188671.9|745
1710939600000|2024-03-20 13:00:00|188814.7|188724.7|188822.3|188732.3|188851.3|188761.3|188801.6|188711.6|825
1710939900000|2024-03-20 13:05:00|188822.8|188732.8|188716.4|188626.4|188839.7|188749.7|188707.2|188617.2|744
1710940200000|2024-03-20 13:10:00|188719.1|188629.1|188706.1|188576.1|188772.9|188682.9|188623.1|188533.1|867
1710940500000|2024-03-20 13:15:00|188706|188576|188771.5|188681.5|188772.2|188682.2|188675.6|188566.6|837
1710940800000|2024-03-20 13:20:00|188771.7|188681.7|188822.3|188732.3|188828.6|188738.6|188722.3|188632.3|665
1710941100000|2024-03-20 13:25:00|188822.1|188732.1|188794.9|188704.9|188824.5|188734.5|188755.2|188665.2|833
1710941400000|2024-03-20 13:30:00|188794.7|188704.7|188773.5|188683.5|188809.2|188719.2|188739.8|188649.8|883
1710941700000|2024-03-20 13:35:00|188774.9|188684.9|188725.3|188635.3|188774.9|188684.9|188682.3|188592.3|832
1710942000000|2024-03-20 13:40:00|188725.1|188635.1|188798.9|188708.9|188832.5|188742.5|188722.4|188632.4|722
1710942300000|2024-03-20 13:45:00|188799.9|188709.9|188613.9|188523.9|188801.2|188711.2|188610.9|188520.9|917
1710942600000|2024-03-20 13:50:00|188628|188538|188473.5|188383.5|188649.1|188559.1|188459.9|188369.9|771
1710942900000|2024-03-20 13:55:00|188473.6|188383.6|188511|188421|188540.5|188450.5|188471.9|188381.9|726
1710943200000|2024-03-20 14:00:00|188512.3|188422.3|188341.7|188251.7|188542|188452|188320.1|188230.1|929
1710943500000|2024-03-20 14:05:00|188341.2|188251.2|188316.6|188226.6|188381|188291|188216.2|188126.2|908
1710943800000|2024-03-20 14:10:00|188316.8|188226.8|188196|188106|188323.2|188233.2|188022.9|187932.9|993
1710944100000|2024-03-20 14:15:00|188197.1|188107.1|188211.1|188121.1|188253.1|188163.1|188151.8|188061.8|828
1710944400000|2024-03-20 14:20:00|188213.7|188123.7|188202|188112|188277.6|188176.1|188187|188097|876
1710944700000|2024-03-20 14:25:00|188201.1|188111.1|188198.9|188108.9|188249.4|188159.4|188181|188091|910
1710945000000|2024-03-20 14:30:00|188201.2|188111.2|188337.5|188247.5|188379.7|188289.7|188198.1|188108.1|893
1710945300000|2024-03-20 14:35:00|188338.9|188248.9|188170.9|188080.9|188355.5|188265.5|188121.2|188031.2|843
1710945600000|2024-03-20 14:40:00|188170.8|188080.8|188197.8|188107.8|188204.6|188114.6|188136.6|188046.6|947
1710945900000|2024-03-20 14:45:00|188198.5|188108.5|188050.2|187960.2|188212|188122|188046.9|187956.9|899
1710946200000|2024-03-20 14:50:00|188045.8|187955.8|187868.9|187778.9|188089.9|187999.9|187830.6|187740.6|975
1710946500000|2024-03-20 14:55:00|187869|187779|187915.8|187825.8|187927.7|187837.7|187855.5|187765.5|704
1710946800000|2024-03-20 15:00:00|187902.1|187812.1|187842.6|187752.6|187925.4|187835.4|187830.1|187740.1|760
1710947100000|2024-03-20 15:05:00|187841.9|187751.9|187881.9|187791.9|187896.7|187806.7|187816.2|187726.2|764
1710947400000|2024-03-20 15:10:00|187881.7|187791.7|187904.6|187814.6|188032|187942|187872.2|187782.2|808
1710947700000|2024-03-20 15:15:00|187902.9|187812.9|187913.7|187823.7|187918.7|187828.7|187885.8|187795.8|704
1710948000000|2024-03-20 15:20:00|187913.5|187823.5|187972.6|187882.6|187988|187898|187859|187769|878
1710948300000|2024-03-20 15:25:00|187972.2|187882.2|188095.5|188005.5|188097.9|188007.9|187957.4|187867.4|708
1710948600000|2024-03-20 15:30:00|188096.3|188006.3|188044.7|187954.7|188098.6|188008.6|188036.4|187946.4|768
1710948900000|2024-03-20 15:35:00|188043.7|187953.7|188149.9|188059.9|188155.4|188065.4|187969.3|187879.3|862
1710949200000|2024-03-20 15:40:00|188150|188060|188211.2|188121.2|188212.4|188122.4|188089.7|187999.7|694
1710949500000|2024-03-20 15:45:00|188212.6|188122.6|188101.2|188011.2|188221.3|188131.3|188077.8|187987.8|716
1710949800000|2024-03-20 15:50:00|188102.1|188012.1|188063.8|187973.8|188120.8|188030.8|188042.1|187952.1|648
1710950100000|2024-03-20 15:55:00|188064.1|187974.1|188153.7|188063.7|188157.2|188067.2|188042.1|187952.1|759
1710950400000|2024-03-20 16:00:00|188154.1|188064.1|188073.4|187983.4|188202.8|188112.8|188073.4|187983.4|817
1710950700000|2024-03-20 16:05:00|188071.8|187981.8|188095.5|188005.5|188159.4|188069.4|188069.1|187979.1|783
1710951000000|2024-03-20 16:10:00|188095.6|188005.6|188088.3|187998.3|188116.7|188026.7|188040|187950|786
1710951300000|2024-03-20 16:15:00|188090|188000|188073.6|187983.6|188110.1|188020.1|188059.5|187969.5|780
1710951600000|2024-03-20 16:20:00|188072.6|187982.6|188046.8|187956.8|188100|188010|188022.5|187932.5|745
1710951900000|2024-03-20 16:25:00|188045.5|187955.5|188032.5|187942.5|188047.6|187957.6|188010|187920|622
1710952200000|2024-03-20 16:30:00|188032.6|187942.6|188056.9|187966.9|188060.9|187970.9|188026|187936|465
1710952500000|2024-03-20 16:35:00|188056.5|187966.5|188117.2|188027.2|188129.4|188039.4|188042.9|187952.9|459
1710952800000|2024-03-20 16:40:00|188117.4|188027.4|188139.9|188049.9|188145.2|188055.2|188104.1|188014.1|664
1710953100000|2024-03-20 16:45:00|188139.1|188049.1|188219.6|188129.6|188221.1|188131.1|188136.3|188046.3|892
1710953400000|2024-03-20 16:50:00|188217.9|188127.9|188197.8|188107.8|188260.4|188170.4|188193.8|188103.8|644
1710953700000|2024-03-20 16:55:00|188197.1|188107.1|188222.5|188132.5|188225.5|188135.5|188189.3|188099.3|547
1710954000000|2024-03-20 17:00:00|188219.4|188129.4|188249.1|188119.1|188255.1|188165.1|188197.9|188107.9|644
1710954300000|2024-03-20 17:05:00|188248.9|188118.9|188221.6|188091.6|188257.6|188127.6|188221.1|188091.1|623
1710954600000|2024-03-20 17:10:00|188221.5|188091.5|188214|188124|188237.5|188125.8|188206.2|188088.8|571
1710954900000|2024-03-20 17:15:00|188214.1|188124.1|188197.6|188107.6|188214.3|188124.3|188156.1|188066.1|641
1710955200000|2024-03-20 17:20:00|188196.7|188106.7|188176.9|188086.9|188216.1|188126.1|188160.4|188070.4|613
1710955500000|2024-03-20 17:25:00|188177|188087|188157.2|188067.2|188179.7|188089.7|188156.8|188066.8|528
1710955800000|2024-03-20 17:30:00|188157.3|188067.3|188180.5|188090.5|188197.6|188107.6|188130.9|188018.9|648
1710956100000|2024-03-20 17:35:00|188182.1|188092.1|188207.3|188077.3|188232.1|188125.5|188176.3|188075.6|654
1710956400000|2024-03-20 17:40:00|188207.2|188077.2|188199.2|188069.2|188215.1|188085.1|188195.3|188065.3|612
1710956700000|2024-03-20 17:45:00|188199.3|188069.3|188086.2|187956.2|188208.4|188091.5|188071|187954.9|752
1710957000000|2024-03-20 17:50:00|188085.9|187955.9|188102|187972|188126.3|187996.3|188084.9|187954.9|698
1710957300000|2024-03-20 17:55:00|188101.8|187971.8|188282.7|187940.7|188282.7|188005|188064|187915.6|640
1710957600000|2024-03-20 18:00:00|188285.2|187943.2|187416.6|187286.6|188299.5|188029.5|187076.8|186946.8|1112
1710957900000|2024-03-20 18:05:00|187420.8|187290.8|187518.5|187388.5|187606.7|187476.7|187203.1|187055.5|1111
1710958200000|2024-03-20 18:10:00|187518.4|187388.4|187742.4|187612.4|187817.9|187687.9|187341.9|187211.9|1059
1710958500000|2024-03-20 18:15:00|187740|187610|187968.1|187838.1|187996.4|187866.4|187623.5|187493.5|1140
1710958800000|2024-03-20 18:20:00|187967.5|187837.5|187898.7|187768.7|187985.1|187855.1|187799.1|187669.1|1030
1710959100000|2024-03-20 18:25:00|187900.1|187770.1|187713.4|187583.4|187963.2|187833.2|187697.4|187567.4|1053
1710959400000|2024-03-20 18:30:00|187710|187580|188231.1|188101.1|188236.2|188106.2|187640.3|187510.3|1151
1710959700000|2024-03-20 18:35:00|188232.7|188102.7|187542.1|187412.1|188286.2|188156.2|187517.9|187387.9|1151
1710960000000|2024-03-20 18:40:00|187545.2|187415.2|187482.4|187352.4|187671.2|187541.2|187432.1|187302.1|1161
1710960300000|2024-03-20 18:45:00|187479.4|187349.4|186994.3|186864.3|187479.4|187349.4|186928.7|186798.7|1126
1710960600000|2024-03-20 18:50:00|186997|186867|186962.7|186832.7|187222.8|187092.8|186940.4|186810.4|1110
1710960900000|2024-03-20 18:55:00|186959.6|186829.6|186827.9|186697.9|187003.8|186873.8|186769.4|186639.4|1083
1710961200000|2024-03-20 19:00:00|186815.6|186685.6|187003.7|186873.7|187037.7|186907.7|186797.2|186667.2|1140
1710961500000|2024-03-20 19:05:00|187003.9|186873.9|186982.9|186852.9|187031.5|186901.5|186914.7|186784.7|1108
1710961800000|2024-03-20 19:10:00|186988.1|186858.1|187457.8|187327.8|187467.5|187337.5|186902.8|186772.8|1091
1710962100000|2024-03-20 19:15:00|187457.2|187327.2|187286.6|187156.6|187574|187444|187257.8|187127.8|1092
1710962400000|2024-03-20 19:20:00|187286.5|187156.5|187311.1|187181.1|187312|187182|187182.8|187052.8|1005
1710962700000|2024-03-20 19:25:00|187311.8|187181.8|186976|186846|187311.8|187181.8|186976|186846|1056
1710963000000|2024-03-20 19:30:00|186976.2|186846.2|186979.7|186849.7|187001.2|186871.2|186929.2|186799.2|1018
1710963300000|2024-03-20 19:35:00|186981.3|186851.3|187035.4|186905.4|187037.4|186907.4|186980.5|186850.5|877
1710963600000|2024-03-20 19:40:00|187035.9|186905.9|187114.5|186984.5|187139.3|187009.3|187023.6|186893.6|894
1710963900000|2024-03-20 19:45:00|187114.4|186984.4|187325.6|187195.6|187345.1|187215.1|187114.2|186984.2|949
1710964200000|2024-03-20 19:50:00|187325.3|187195.3|187310.9|187180.9|187326.2|187196.2|187211.7|187081.7|779
1710964500000|2024-03-20 19:55:00|187310.7|187180.7|187201.7|187071.7|187312.6|187182.6|187160|187030|754
1710964800000|2024-03-20 20:00:00|187201.9|187071.9|187193.5|187063.5|187205.8|187075.8|187182.6|187052.6|231
1710965100000|2024-03-20 20:05:00|187193.2|187063.2|187293.3|187163.3|187296.6|187166.6|187193.2|187063.2|462
1710965400000|2024-03-20 20:10:00|187292.9|187162.9|187246.2|187116.2|187313.5|187183.5|187233.4|187103.4|426
1710965700000|2024-03-20 20:15:00|187245.5|187115.5|187206.2|187076.2|187253.7|187123.7|187195.7|187065.7|322
1710966000000|2024-03-20 20:20:00|187205.7|187075.7|187209.6|187079.6|187217.3|187087.3|187194.7|187064.7|185
1710966300000|2024-03-20 20:25:00|187210.5|187080.5|187216.8|187086.8|187221.6|187091.6|187204.8|187074.8|134
1710966600000|2024-03-20 20:30:00|187218.3|187088.3|187186.3|187056.3|187218.6|187088.6|187186|187056|172
1710966900000|2024-03-20 20:35:00|187186.9|187056.9|187183|187053|187212.6|187082.6|187176.4|187046.4|153
1710967200000|2024-03-20 20:40:00|187182.9|187052.9|187161.9|187031.9|187189.9|187059.9|187161.9|187031.9|153
1710967500000|2024-03-20 20:45:00|187162.2|187032.2|187092.4|186962.4|187168.5|187038.5|187086.1|186956.1|154
1710967800000|2024-03-20 20:50:00|187091.7|186961.7|187060.7|186930.7|187095.6|186965.6|187043.9|186880.8|201
1710968100000|2024-03-20 20:55:00|187061.7|186931.7|187167.3|186918|187168.2|186973.1|187055.9|186914.5|218
1710968400000|2024-03-20 21:00:00|187167.2|186917.9|187146.9|186804.9|187282.1|186940.1|187145.6|186803.6|17
1710968700000|2024-03-20 21:05:00|187152.2|186810.2|187180.8|186838.8|187186.6|186844.6|187149.5|186807.5|50
1710969000000|2024-03-20 21:10:00|187181|186839|187185.5|186843.5|187185.8|186843.8|187173.6|186831.6|64
1710969300000|2024-03-20 21:15:00|187184.9|186842.9|187202|186860|187246.7|186904.7|187176.9|186834.9|40
1710969600000|2024-03-20 21:20:00|187202.2|186860.2|187179.3|186837.3|187225.2|186883.2|187176.1|186834.1|64
1710969900000|2024-03-20 21:25:00|187179.7|186837.7|187159.7|186817.7|187179.7|186837.7|187157.2|186815.2|88
1710970200000|2024-03-20 21:30:00|187159.9|186817.9|187168.8|186826.8|187170.9|186828.9|187158.8|186816.8|206
1710970500000|2024-03-20 21:35:00|187168.7|186826.7|187165.5|186823.5|187174.3|186832.3|187165.3|186823.3|16
1710970800000|2024-03-20 21:40:00|187165.1|186823.1|187178.9|186836.9|187178.9|186836.9|187164.7|186822.7|79
1710971100000|2024-03-20 21:45:00|187188.8|186846.8|187162.6|186820.6|187189.4|186847.4|187154.3|186812.3|153
1710971400000|2024-03-20 21:50:00|187162.5|186820.5|187163.6|186821.6|187180.1|186838.1|187149.6|186807.6|159
1710971700000|2024-03-20 21:55:00|187163.5|186821.5|187157|186815|187185.1|186843.1|187155.6|186813.6|168
1710972000000|2024-03-20 22:00:00|187174|186832|187280.4|186938.4|187319.9|186977.9|187145.8|186803.8|228
1710972300000|2024-03-20 22:05:00|187280.3|186938.3|187279.2|186937.2|187291.9|186949.9|187256.6|186914.6|178
1710972600000|2024-03-20 22:10:00|187272.1|186930.1|187240.2|186898.2|187299.5|186957.5|187080.5|186738.5|374
1710972900000|2024-03-20 22:15:00|187242.9|186900.9|187227.8|186885.8|187259.9|186917.9|187180.9|186838.9|430
1710973200000|2024-03-20 22:20:00|187227.9|186885.9|187246|186904|187280.2|186938.2|187226.5|186884.5|330
1710973500000|2024-03-20 22:25:00|187241|186899|187217.4|186875.4|187269.8|186927.8|187203.3|186861.3|672
1710973800000|2024-03-20 22:30:00|187213.9|186871.9|187181.1|186839.1|187258.2|186916.2|187170.5|186828.5|380
1710974100000|2024-03-20 22:35:00|187180|186838|187178.8|186836.8|187194|186852|187170.7|186828.7|282
1710974400000|2024-03-20 22:40:00|187178.7|186836.7|187174|186832|187183.8|186841.8|187156.5|186814.5|258
1710974700000|2024-03-20 22:45:00|187174.5|186832.5|187173.6|186831.6|187182.9|186840.9|187162.8|186820.8|204
1710975000000|2024-03-20 22:50:00|187173.8|186831.8|187172.6|186830.6|187183.5|186841.5|187165.9|186823.9|188
1710975300000|2024-03-20 22:55:00|187172.3|186830.3|187187.2|186845.2|187237.3|186895.3|187130.8|186788.8|324
1710975600000|2024-03-20 23:00:00|187187.5|186845.5|187011|186881|187232.9|186890.9|187009.8|186812.4|469
1710975900000|2024-03-20 23:05:00|187010.9|186880.9|187012.4|186882.4|187047.4|186889.1|187001.4|186847.3|316
1710976200000|2024-03-20 23:10:00|187010.8|186880.8|186998.5|186868.5|187010.8|186880.8|186998|186868|228
1710976500000|2024-03-20 23:15:00|186999.2|186869.2|187005.2|186875.2|187009.6|186879.6|186999.2|186869.2|268
1710976800000|2024-03-20 23:20:00|187005.3|186875.3|187007.8|186877.8|187015.7|186885.7|187000.4|186870.4|253
1710977100000|2024-03-20 23:25:00|187008.1|186878.1|187013.6|186883.6|187019.6|186889.6|187006.1|186876.1|216
1710977400000|2024-03-20 23:30:00|187014.1|186884.1|187013.4|186883.4|187020.6|186890.6|187004.5|186874.5|253
1710977700000|2024-03-20 23:35:00|187013.8|186883.8|187010.9|186880.9|187027.9|186897.9|187006.5|186876.5|199
1710978000000|2024-03-20 23:40:00|187010.6|186880.6|187011|186881|187018.7|186888.7|187006.6|186876.6|259
1710978300000|2024-03-20 23:45:00|187010.2|186880.2|187043.3|186913.3|187050.1|186920.1|187008.4|186878.4|232
1710978600000|2024-03-20 23:50:00|187043|186913|187056.2|186926.2|187068.9|186938.9|187034.9|186904.9|260
1710978900000|2024-03-20 23:55:00|187055.7|186925.7|187039.9|186909.9|187061.5|186931.5|187027.7|186897.7|225
1710979200000|2024-03-21 00:00:00|187040.2|186910.2|187226.1|187096.1|187243.3|187113.3|187040.2|186910.2|493
1710979500000|2024-03-21 00:05:00|187225.9|187095.9|187251.3|187121.3|187275.3|187121.4|187218.8|187047.4|605
1710979800000|2024-03-21 00:10:00|187260.9|187130.9|187221.4|187091.4|187275.1|187130.9|187214.6|187060.3|766
1710980100000|2024-03-21 00:15:00|187220.9|187090.9|187230.7|187100.7|187272.3|187111.8|187212.1|187044.3|723
1710980400000|2024-03-21 00:20:00|187229.2|187099.2|187252.7|187122.7|187296.8|187131.1|187204.2|187046|725
1710980700000|2024-03-21 00:25:00|187252.8|187122.8|187369.1|187150.3|187383.3|187203.3|187240.9|187089.5|689
1710981000000|2024-03-21 00:30:00|187327.8|187197.8|187189.2|187059.2|187336.8|187206.8|187129.1|186968.4|682
1710981300000|2024-03-21 00:35:00|187185.1|187055.1|187362.3|187232.3|187377.8|187247.8|187179.6|187049.6|589
1710981600000|2024-03-21 00:40:00|187363.2|187233.2|187355.6|187225.6|187412.7|187282.7|187349.6|187219.6|345
1710981900000|2024-03-21 00:45:00|187355.7|187225.7|187298.9|187168.9|187355.9|187225.9|187288.4|187158.4|354
1710982200000|2024-03-21 00:50:00|187298.8|187168.8|187259.5|187129.5|187320.7|187190.7|187240.1|187110.1|509
1710982500000|2024-03-21 00:55:00|187259.6|187129.6|187184.8|187054.8|187259.6|187129.6|187184.5|187054.5|644
1710982800000|2024-03-21 01:00:00|187186.1|187056.1|187114.8|186984.8|187204.4|187074.4|187098.6|186968.6|611
1710983100000|2024-03-21 01:05:00|187114.7|186984.7|186941.7|186811.7|187121.5|186991.5|186939.4|186809.4|719
1710983400000|2024-03-21 01:10:00|186941.9|186811.9|186968.4|186838.4|187007.3|186877.3|186922.2|186792.2|748
1710983700000|2024-03-21 01:15:00|186968.5|186838.5|186953.5|186823.5|186976.7|186846.7|186923.1|186793.1|479
1710984000000|2024-03-21 01:20:00|186951.1|186821.1|186833.7|186703.7|186986.5|186856.5|186786.8|186656.8|602
1710984300000|2024-03-21 01:25:00|186833.8|186703.8|186831.7|186701.7|186908.5|186778.5|186778.6|186648.6|679
1710984600000|2024-03-21 01:30:00|186833.3|186703.3|186935.7|186805.7|186937.8|186807.8|186815.3|186685.3|694
1710984900000|2024-03-21 01:35:00|186937.5|186807.5|186939.9|186809.9|186999.6|186869.6|186908.7|186778.7|597
1710985200000|2024-03-21 01:40:00|186939.7|186809.7|186956|186826|186981.8|186851.8|186933.7|186803.7|466
1710985500000|2024-03-21 01:45:00|186955.9|186825.9|186918.8|186788.8|186983.3|186853.3|186915.2|186785.2|462
1710985800000|2024-03-21 01:50:00|186918.2|186788.2|186971.6|186841.6|186994.5|186864.5|186914.2|186784.2|537
1710986100000|2024-03-21 01:55:00|186971.3|186841.3|186938.5|186808.5|187002.3|186872.3|186931.2|186801.2|424
1710986400000|2024-03-21 02:00:00|186938.6|186808.6|186863.3|186733.3|186938.6|186808.6|186845.3|186715.3|567
1710986700000|2024-03-21 02:05:00|186862.7|186732.7|186883.9|186753.9|186938.7|186808.7|186856|186726|541
1710987000000|2024-03-21 02:10:00|186884|186754|186790.1|186660.1|186885.5|186755.5|186781.6|186651.6|575
1710987300000|2024-03-21 02:15:00|186790|186660|186809.1|186679.1|186816.9|186686.9|186769|186639|435
1710987600000|2024-03-21 02:20:00|186809.3|186679.3|186802.2|186672.2|186818.9|186688.9|186786.9|186656.9|430
1710987900000|2024-03-21 02:25:00|186805.8|186675.8|186766.9|186636.9|186817.9|186687.9|186762.8|186632.8|552
1710988200000|2024-03-21 02:30:00|186768.1|186638.1|186782.5|186652.5|186794.4|186664.4|186748|186618|482
1710988500000|2024-03-21 02:35:00|186782.7|186652.7|186761.3|186631.3|186805.9|186675.9|186748.2|186618.2|617
1710988800000|2024-03-21 02:40:00|186761|186631|186760.4|186630.4|186763.1|186633.1|186744|186614|448
1710989100000|2024-03-21 02:45:00|186759.9|186629.9|186744.9|186614.9|186812|186682|186740|186610|636
1710989400000|2024-03-21 02:50:00|186745.4|186615.4|186811.7|186681.7|186816.5|186686.5|186743.3|186613.3|519
1710989700000|2024-03-21 02:55:00|186811.9|186681.9|186816.2|186686.2|186821.8|186691.8|186806.1|186676.1|424
1710990000000|2024-03-21 03:00:00|186815.8|186685.8|186817.3|186687.3|186851.7|186721.7|186810|186680|556
1710990300000|2024-03-21 03:05:00|186817.1|186687.1|186847.4|186717.4|186854.3|186724.3|186814.8|186684.8|435
1710990600000|2024-03-21 03:10:00|186850.3|186720.3|186851.8|186721.8|186858.1|186728.1|186839.6|186709.6|273
1710990900000|2024-03-21 03:15:00|186851.7|186721.7|186844.3|186714.3|186852.7|186722.7|186840.6|186710.6|265
1710991200000|2024-03-21 03:20:00|186844.4|186714.4|186819.1|186689.1|186853.1|186723.1|186798.7|186668.7|393
1710991500000|2024-03-21 03:25:00|186819.3|186689.3|186813|186683|186833.9|186703.9|186805.1|186675.1|426
1710991800000|2024-03-21 03:30:00|186812.1|186682.1|186825.1|186695.1|186833.5|186703.5|186807.8|186677.8|442
1710992100000|2024-03-21 03:35:00|186825.2|186695.2|186885.5|186755.5|186898|186768|186808.7|186678.7|499
1710992400000|2024-03-21 03:40:00|186887|186757|186931|186801|186938.2|186808.2|186880.1|186750.1|580
1710992700000|2024-03-21 03:45:00|186931.9|186801.9|186943.6|186813.6|186951.9|186821.9|186927.5|186797.5|565
1710993000000|2024-03-21 03:50:00|186940.9|186810.9|186979.4|186849.4|186991.8|186861.8|186933.9|186803.9|360
1710993300000|2024-03-21 03:55:00|186977.1|186847.1|186980.2|186850.2|186986.2|186856.2|186968.6|186838.6|214
1710993600000|2024-03-21 04:00:00|186979.5|186849.5|186981.5|186851.5|186992.1|186862.1|186979.5|186849.5|124
1710993900000|2024-03-21 04:05:00|186981.6|186851.6|186985.4|186855.4|186992.1|186862.1|186973.3|186843.3|205
1710994200000|2024-03-21 04:10:00|186985.5|186855.5|186985.9|186855.9|186989.3|186859.3|186984.5|186854.5|123
1710994500000|2024-03-21 04:15:00|186985.7|186855.7|187045.5|186915.5|187053.1|186923.1|186984|186854|278
1710994800000|2024-03-21 04:20:00|187046|186916|187029.5|186899.5|187075.7|186945.7|187029.5|186899.5|307
1710995100000|2024-03-21 04:25:00|187028.3|186898.3|187007.6|186877.6|187028.3|186898.3|186994.1|186864.1|417
1710995400000|2024-03-21 04:30:00|187007.5|186877.5|186975.8|186845.8|187050.3|186920.3|186974|186844|455
1710995700000|2024-03-21 04:35:00|186976.5|186846.5|187040.6|186910.6|187045.5|186915.5|186961.3|186831.3|406
1710996000000|2024-03-21 04:40:00|187041.4|186911.4|187095.7|186965.7|187100.1|186970.1|187032.6|186902.6|246
1710996300000|2024-03-21 04:45:00|187096.4|186966.4|186963.9|186833.9|187097.5|186967.5|186958.5|186828.5|287
1710996600000|2024-03-21 04:50:00|186964.8|186834.8|186998.9|186868.9|187000.3|186870.3|186964.8|186834.8|399
1710996900000|2024-03-21 04:55:00|187000.3|186870.3|186999.8|186869.8|187003.6|186873.6|186998|186868|158
1710997200000|2024-03-21 05:00:00|186997.7|186867.7|186989.8|186859.8|187038.7|186908.7|186983.1|186853.1|465
1710997500000|2024-03-21 05:05:00|186988.1|186858.1|186904.4|186774.4|186989.7|186859.7|186899.2|186769.2|441
1710997800000|2024-03-21 05:10:00|186904.8|186774.8|186857.9|186727.9|186916.8|186786.8|186855.5|186725.5|350
1710998100000|2024-03-21 05:15:00|186857.8|186727.8|186782.5|186652.5|186863.4|186733.4|186782.5|186652.5|288
1710998400000|2024-03-21 05:20:00|186782.9|186652.9|186811.2|186681.2|186818.7|186688.7|186708.6|186578.6|547
1710998700000|2024-03-21 05:25:00|186814|186684|186806.8|186676.8|186820|186690|186792.8|186662.8|428
1710999000000|2024-03-21 05:30:00|186806.7|186676.7|186768.6|186638.6|186810.8|186680.8|186763.5|186633.5|417
1710999300000|2024-03-21 05:35:00|186768.8|186638.8|186799|186669|186801.8|186671.8|186737.6|186607.6|375
1710999600000|2024-03-21 05:40:00|186799.1|186669.1|186646.8|186516.8|186811.7|186681.7|186602.2|186472.2|471
1710999900000|2024-03-21 05:45:00|186646.9|186516.9|186677|186547|186721.2|186591.2|186643|186513|626
1711000200000|2024-03-21 05:50:00|186677.3|186547.3|186753.9|186623.9|186761.3|186631.3|186664.6|186534.6|794
1711000500000|2024-03-21 05:55:00|186754.4|186624.4|186851|186721|186853.2|186723.2|186754.2|186624.2|550
1711000800000|2024-03-21 06:00:00|186851.1|186721.1|186795.4|186665.4|186851.6|186721.6|186779.9|186649.9|525
1711001100000|2024-03-21 06:05:00|186795.7|186665.7|186797.8|186667.8|186803.4|186673.4|186789.2|186659.2|370
1711001400000|2024-03-21 06:10:00|186798.7|186668.7|186797.7|186667.7|186804.8|186674.8|186790.7|186660.7|309
1711001700000|2024-03-21 06:15:00|186796.7|186666.7|186798.2|186668.2|186807.8|186677.8|186793.9|186663.9|355
1711002000000|2024-03-21 06:20:00|186798|186668|186797.9|186667.9|186805.5|186675.5|186790.7|186660.7|421
1711002300000|2024-03-21 06:25:00|186797.8|186667.8|186737.7|186607.7|186801.3|186671.3|186711|186581|675
1711002600000|2024-03-21 06:30:00|186737.8|186607.8|186726|186596|186746.4|186616.4|186721.3|186591.3|740
1711002900000|2024-03-21 06:35:00|186724.2|186594.2|186756.6|186626.6|186757.3|186627.3|186724.2|186594.2|736
1711003200000|2024-03-21 06:40:00|186758.1|186628.1|186799.2|186669.2|186814.7|186684.7|186744.5|186614.5|609
1711003500000|2024-03-21 06:45:00|186797.4|186667.4|186744.4|186614.4|186804.5|186674.5|186738.9|186608.9|851
1711003800000|2024-03-21 06:50:00|186744.3|186614.3|186803|186673|186843.7|186713.7|186741.6|186611.6|498
1711004100000|2024-03-21 06:55:00|186803.2|186673.2|186810.9|186680.9|186812|186682|186798.4|186668.4|463
1711004400000|2024-03-21 07:00:00|186814.8|186684.8|186730.3|186640.3|186815.8|186685.8|186727|186624.1|716
1711004700000|2024-03-21 07:05:00|186730.4|186640.4|186652.7|186522.7|186745.5|186655.5|186651|186522.4|660
1711005000000|2024-03-21 07:10:00|186652.8|186522.8|186610.6|186480.6|186661.6|186539.6|186578.4|186477.9|718
1711005300000|2024-03-21 07:15:00|186610.5|186480.5|186659.1|186569.1|186663.8|186573.8|186560.8|186470.8|572
1711005600000|2024-03-21 07:20:00|186662|186572|186615.4|186485.4|186677|186587|186598|186473.2|676
1711005900000|2024-03-21 07:25:00|186615.5|186485.5|186535.1|186445.1|186628.3|186514.6|186534|186444|616
1711006200000|2024-03-21 07:30:00|186534.6|186444.6|186761.7|186671.7|186786.6|186696.6|186516|186426|828
1711006500000|2024-03-21 07:35:00|186756.1|186666.1|186776.1|186686.1|186781.7|186691.7|186736.9|186646.9|659
1711006800000|2024-03-21 07:40:00|186776|186686|186818|186728|186821.2|186731.2|186717|186627|739
1711007100000|2024-03-21 07:45:00|186818.2|186728.2|186912.9|186822.9|186915.4|186825.4|186817.4|186727.4|700
1711007400000|2024-03-21 07:50:00|186913.8|186823.8|187248.5|187158.5|187270|187180|186908.4|186818.4|815
1711007700000|2024-03-21 07:55:00|187248.6|187158.6|187216.7|187126.7|187290.3|187200.3|187204.2|187114.2|724
1711008000000|2024-03-21 08:00:00|187219.9|187129.9|187215.5|187125.5|187282.5|187192.5|187208.4|187118.4|894
1711008300000|2024-03-21 08:05:00|187215.4|187125.4|187266.8|187176.8|187282|187192|187203|187113|765
1711008600000|2024-03-21 08:10:00|187266.4|187176.4|187383|187293|187404.5|187314.5|187261.6|187171.6|786
1711008900000|2024-03-21 08:15:00|187383.1|187293.1|187316.3|187226.3|187392|187302|187298.3|187208.3|812
1711009200000|2024-03-21 08:20:00|187319.2|187229.2|187185.6|187095.6|187349.7|187259.7|187158.3|187068.3|797
1711009500000|2024-03-21 08:25:00|187183.2|187093.2|187162.1|187032.1|187197.7|187107.7|187162.1|187032.1|640
1711009800000|2024-03-21 08:30:00|187166.1|187036.1|187266.3|187176.3|187401.4|187304.5|187118.3|186988.3|947
1711010100000|2024-03-21 08:35:00|187268.6|187178.6|187140.2|187050.2|187276.6|187186.6|187104.4|187014.4|921
1711010400000|2024-03-21 08:40:00|187140|187050|187322.5|187232.5|187337.7|187247.7|187070.2|186980.2|888
1711010700000|2024-03-21 08:45:00|187321|187231|187428.2|187338.2|187433.9|187343.9|187313.2|187223.2|836
1711011000000|2024-03-21 08:50:00|187428.1|187338.1|187339.5|187249.5|187428.1|187338.1|187307.7|187217.7|963
1711011300000|2024-03-21 08:55:00|187339.2|187249.2|187630.3|187540.3|187631.1|187541.1|187339.2|187249.2|755
1711011600000|2024-03-21 09:00:00|187624.3|187534.3|187549|187459|187679.8|187589.8|187532.1|187442.1|779
1711011900000|2024-03-21 09:05:00|187549.4|187459.4|187504.4|187414.4|187604.3|187514.3|187469.5|187379.5|759
1711012200000|2024-03-21 09:10:00|187506.2|187416.2|187478.4|187388.4|187510.6|187420.6|187427.6|187337.6|757
1711012500000|2024-03-21 09:15:00|187479.1|187389.1|187435.1|187345.1|187482.4|187392.4|187429.6|187339.6|712
1711012800000|2024-03-21 09:20:00|187435.6|187345.6|187360.4|187270.4|187437.4|187347.4|187333.2|187243.2|763
1711013100000|2024-03-21 09:25:00|187360.5|187270.5|187414.8|187324.8|187420.1|187330.1|187335.9|187245.9|774
1711013400000|2024-03-21 09:30:00|187411.6|187321.6|187434.1|187344.1|187605.3|187515.3|187403|187313|860
1711013700000|2024-03-21 09:35:00|187433.7|187343.7|187373.5|187283.5|187468|187378|187368.6|187278.6|770
1711014000000|2024-03-21 09:40:00|187373.6|187283.6|187300.2|187210.2|187394.3|187304.3|187290.4|187200.4|660
1711014300000|2024-03-21 09:45:00|187300.3|187210.3|187400.8|187310.8|187454.1|187364.1|187277.8|187187.8|721
1711014600000|2024-03-21 09:50:00|187400.9|187310.9|187236.4|187146.4|187471.6|187381.6|187213|187123|725
1711014900000|2024-03-21 09:55:00|187238|187148|187231.5|187141.5|187256.2|187166.2|187171.4|187081.4|780
1711015200000|2024-03-21 10:00:00|187232.4|187142.4|187283.2|187193.2|187322.6|187232.6|187222.9|187132.9|677
1711015500000|2024-03-21 10:05:00|187283.5|187193.5|187273.1|187183.1|187316.7|187226.7|187271.3|187181.3|550
1711015800000|2024-03-21 10:10:00|187272.9|187182.9|187275|187185|187297.8|187207.8|187269.2|187179.2|470
1711016100000|2024-03-21 10:15:00|187276.3|187186.3|187298.2|187208.2|187302|187212|187269|187179|534
1711016400000|2024-03-21 10:20:00|187297.4|187207.4|187281.7|187191.7|187298.2|187208.2|187257.8|187167.8|544
1711016700000|2024-03-21 10:25:00|187280.3|187190.3|187245.5|187155.5|187323.9|187233.9|187236.3|187146.3|703
1711017000000|2024-03-21 10:30:00|187245.7|187155.7|187245.3|187155.3|187316.7|187226.7|187241.4|187151.4|644
1711017300000|2024-03-21 10:35:00|187245.4|187155.4|187411.1|187321.1|187421.6|187331.6|187242.1|187152.1|629
1711017600000|2024-03-21 10:40:00|187410.4|187320.4|187425|187335|187456.5|187366.5|187389.4|187299.4|547
1711017900000|2024-03-21 10:45:00|187424.9|187334.9|187409.9|187319.9|187435.7|187345.7|187385.5|187295.5|600
1711018200000|2024-03-21 10:50:00|187411.1|187321.1|187422.3|187332.3|187436.7|187346.7|187396.5|187306.5|524
1711018500000|2024-03-21 10:55:00|187421.3|187331.3|187425.5|187335.5|187432.8|187342.8|187409.8|187319.8|581
1711018800000|2024-03-21 11:00:00|187431.3|187341.3|187463|187373|187473.8|187383.8|187424.9|187334.9|657
1711019100000|2024-03-21 11:05:00|187464.9|187374.9|187495|187405|187510|187420|187460.3|187370.3|612
1711019400000|2024-03-21 11:10:00|187495.2|187405.2|187508.7|187418.7|187518.2|187428.2|187474.5|187384.5|615
1711019700000|2024-03-21 11:15:00|187511.6|187421.6|187615.2|187525.2|187707|187617|187507.1|187417.1|720
1711020000000|2024-03-21 11:20:00|187615.1|187525.1|187564.3|187474.3|187649.4|187559.4|187544|187454|633
1711020300000|2024-03-21 11:25:00|187562.8|187472.8|187665.9|187575.9|187691.4|187601.4|187558|187468|713
1711020600000|2024-03-21 11:30:00|187665.5|187575.5|187664.8|187574.8|187695.9|187605.9|187617.4|187527.4|683
1711020900000|2024-03-21 11:35:00|187665.2|187575.2|187664.1|187574.1|187698.9|187608.9|187660.5|187570.5|621
1711021200000|2024-03-21 11:40:00|187664.2|187574.2|187669.5|187579.5|187691.7|187601.7|187628.5|187538.5|502
1711021500000|2024-03-21 11:45:00|187669.2|187579.2|187686.3|187596.3|187691|187601|187656.1|187566.1|582
1711021800000|2024-03-21 11:50:00|187686.1|187596.1|187677.6|187587.6|187697.5|187607.5|187650.4|187560.4|535
1711022100000|2024-03-21 11:55:00|187677.1|187587.1|187663.3|187533.3|187687.4|187596.2|187663|187533.3|440
1711022400000|2024-03-21 12:00:00|187659.6|187529.6|187528.1|187438.1|187669.7|187539.7|187489.4|187399.4|842
1711022700000|2024-03-21 12:05:00|187528.8|187438.8|187520.2|187430.2|187595|187505|187518.6|187428.6|773
1711023000000|2024-03-21 12:10:00|187518.8|187428.8|187518.8|187428.8|187572.7|187482.7|187417.9|187327.9|723
1711023300000|2024-03-21 12:15:00|187518.1|187428.1|187441|187351|187522.7|187432.7|187436.3|187346.3|773
1711023600000|2024-03-21 12:20:00|187441.5|187351.5|187446.1|187356.1|187560.6|187470.6|187435.4|187345.4|731
1711023900000|2024-03-21 12:25:00|187441.8|187351.8|187486.3|187144.3|187486.3|187364.5|187263|187133|723
1711024200000|2024-03-21 12:30:00|187505.7|187163.7|187323.6|187233.6|187553.6|187236.1|187171.6|187065.1|957
1711024500000|2024-03-21 12:35:00|187319.4|187229.4|187220.7|187130.7|187487.9|187397.9|187215.2|187125.2|810
1711024800000|2024-03-21 12:40:00|187219.7|187129.7|187098.3|187008.3|187299.6|187209.6|187063|186973|881
1711025100000|2024-03-21 12:45:00|187098.5|187008.5|187156.4|187066.4|187162.6|187072.6|187074.6|186984.6|863
1711025400000|2024-03-21 12:50:00|187156.2|187066.2|187287.1|187197.1|187349.6|187259.6|187155.8|187065.8|893
1711025700000|2024-03-21 12:55:00|187287.2|187197.2|187088.5|186998.5|187300.8|187210.8|187078|186988|921
1711026000000|2024-03-21 13:00:00|187090.7|187000.7|187121.1|187031.1|187147.7|187057.7|187039.3|186949.3|815
1711026300000|2024-03-21 13:05:00|187121.5|187031.5|187245.4|187155.4|187264.2|187174.2|187063.5|186973.5|712
1711026600000|2024-03-21 13:10:00|187245.3|187155.3|187253.3|187163.3|187288.3|187198.3|187207.8|187117.8|705
1711026900000|2024-03-21 13:15:00|187250.9|187160.9|187432.1|187302.1|187440.1|187310.1|187248.3|187158.3|805
1711027200000|2024-03-21 13:20:00|187430.6|187300.6|187401.7|187311.7|187441.7|187351.7|187321.8|187231.8|742
1711027500000|2024-03-21 13:25:00|187400.2|187310.2|187623.9|187533.9|187665.5|187575.5|187384.2|187294.2|898
1711027800000|2024-03-21 13:30:00|187621.1|187531.1|187653|187563|187801.2|187711.2|187621.1|187531.1|905
1711028100000|2024-03-21 13:35:00|187615.1|187525.1|187565.9|187475.9|187617.2|187527.2|187565.9|187475.9|765
1711028400000|2024-03-21 13:40:00|187565.7|187475.7|187634.3|187504.3|187679.2|187515|187494.9|187401.7|889
1711028700000|2024-03-21 13:45:00|187705.3|187575.3|187697.2|187607.2|187746.1|187656.1|187401.3|187271.3|1064
1711029000000|2024-03-21 13:50:00|187698.4|187608.4|188005.7|187915.7|188009.8|187919.8|187663.9|187573.9|1020
1711029300000|2024-03-21 13:55:00|188005.5|187915.5|188017.7|187802.3|188024.6|187934.6|187807.3|187717.3|843
1711029600000|2024-03-21 14:00:00|188019.5|187803.8|188121|188031|188509.6|188185.5|188019.5|187803.8|981
1711029900000|2024-03-21 14:05:00|188121.3|188031.3|188203.8|188113.8|188219.3|188129.3|188106.2|188016.2|944
1711030200000|2024-03-21 14:10:00|188203.7|188113.7|188139.2|188049.2|188271|188181|188108.3|188018.3|956
1711030500000|2024-03-21 14:15:00|188140.9|188050.9|188057.2|187967.2|188140.9|188050.9|187917.2|187827.2|1007
1711030800000|2024-03-21 14:20:00|188056.6|187966.6|188249|188159|188254.2|188164.2|187992.2|187902.2|937
1711031100000|2024-03-21 14:25:00|188246.8|188156.8|188410.7|188320.7|188439.9|188349.9|188241.7|188151.7|1001
1711031400000|2024-03-21 14:30:00|188410.6|188320.6|188263|188173|188488.6|188398.6|188242.8|188152.8|993
1711031700000|2024-03-21 14:35:00|188262.9|188172.9|188404.4|188314.4|188433.9|188343.9|188255|188165|941
1711032000000|2024-03-21 14:40:00|188402.9|188312.9|188317.5|188227.5|188494.4|188404.4|188290.7|188200.7|1043
1711032300000|2024-03-21 14:45:00|188317.8|188227.8|188016.3|187926.3|188321.8|188231.8|188016.3|187926.3|947
1711032600000|2024-03-21 14:50:00|188015|187925|187992.1|187902.1|188082.3|187992.3|187968.5|187878.5|966
1711032900000|2024-03-21 14:55:00|187991.7|187901.7|188072.9|187982.9|188091.4|188001.4|187981.6|187891.6|874
1711033200000|2024-03-21 15:00:00|188072.7|187982.7|188333.2|188243.2|188333.8|188243.8|188047.1|187957.1|917
1711033500000|2024-03-21 15:05:00|188331.8|188241.8|188421.8|188331.8|188460.8|188370.8|188330|188240|889
1711033800000|2024-03-21 15:10:00|188416.3|188326.3|188374.5|188284.5|188416.3|188326.3|188296.8|188206.8|878
1711034100000|2024-03-21 15:15:00|188374.1|188284.1|188421.7|188331.7|188440.9|188350.9|188317.2|188227.2|953
1711034400000|2024-03-21 15:20:00|188421.3|188331.3|188645.9|188555.9|188649.9|188559.9|188416.4|188326.4|941
1711034700000|2024-03-21 15:25:00|188645.6|188555.6|188618.2|188528.2|188680.7|188590.7|188599.1|188509.1|930
1711035000000|2024-03-21 15:30:00|188617.7|188527.7|188641.9|188551.9|188645.5|188555.5|188569.8|188479.8|903
1711035300000|2024-03-21 15:35:00|188642.8|188552.8|188623.9|188533.9|188687.8|188597.8|188597.8|188507.8|890
1711035600000|2024-03-21 15:40:00|188625.5|188535.5|188749.6|188659.6|188751.5|188661.5|188623|188533|882
1711035900000|2024-03-21 15:45:00|188749.5|188659.5|188622.3|188532.3|188801.4|188711.4|188618.2|188528.2|880
1711036200000|2024-03-21 15:50:00|188623.7|188533.7|188613.3|188523.3|188630.7|188540.7|188577.6|188487.6|881
1711036500000|2024-03-21 15:55:00|188612.1|188522.1|188543.2|188453.2|188658.7|188568.7|188518.1|188428.1|932
1711036800000|2024-03-21 16:00:00|188543.6|188453.6|188497.9|188367.9|188550.5|188460.5|188440.4|188350.4|929
1711037100000|2024-03-21 16:05:00|188499.7|188369.7|188574.1|188484.1|188604.2|188514.2|188458.1|188328.1|846
1711037400000|2024-03-21 16:10:00|188574.8|188484.8|188509.9|188419.9|188597.7|188507.7|188507.9|188417.9|777
1711037700000|2024-03-21 16:15:00|188509.6|188419.6|188471|188381|188510.7|188420.7|188451.8|188361.8|902
1711038000000|2024-03-21 16:20:00|188469.6|188379.6|188474.7|188384.7|188520.7|188430.7|188468.3|188378.3|858
1711038300000|2024-03-21 16:25:00|188475.3|188385.3|188483.4|188393.4|188523.4|188433.4|188442.2|188352.2|897
1711038600000|2024-03-21 16:30:00|188475.9|188385.9|188517.2|188427.2|188531|188441|188474.5|188384.5|895
1711038900000|2024-03-21 16:35:00|188518.2|188428.2|188599.8|188509.8|188622.3|188532.3|188499.7|188409.7|860
1711039200000|2024-03-21 16:40:00|188601.4|188511.4|188572.8|188482.8|188609|188519|188541.6|188451.6|925
1711039500000|2024-03-21 16:45:00|188574.4|188484.4|188572.8|188482.8|188579|188489|188556.9|188466.9|749
1711039800000|2024-03-21 16:50:00|188572.7|188482.7|188627.5|188537.5|188631.2|188541.2|188563.7|188473.7|481
1711040100000|2024-03-21 16:55:00|188627.6|188537.6|188574.1|188484.1|188663.5|188573.5|188557.8|188467.8|730
1711040400000|2024-03-21 17:00:00|188572.4|188482.4|188667.7|188537.7|188681.3|188572.3|188565.4|188475.4|816
1711040700000|2024-03-21 17:05:00|188667.8|188537.8|188605.9|188475.9|188674.1|188560.4|188592.9|188463.9|815
1711041000000|2024-03-21 17:10:00|188605.7|188475.7|188466.9|188336.9|188606.6|188485.6|188459.5|188332.2|707
1711041300000|2024-03-21 17:15:00|188466.1|188336.1|188379.8|188289.8|188467|188337|188351.3|188261.3|696
1711041600000|2024-03-21 17:20:00|188379.7|188289.7|188371.4|188281.4|188385|188295|188346.5|188256.5|646
1711041900000|2024-03-21 17:25:00|188371.3|188281.3|188351.2|188261.2|188433.2|188343.2|188346.7|188256.7|736
1711042200000|2024-03-21 17:30:00|188351.9|188261.9|188435.4|188305.4|188436.5|188306.5|188348.9|188244.9|740
1711042500000|2024-03-21 17:35:00|188435.3|188305.3|188500.5|188370.5|188500.5|188370.5|188392|188262|763
1711042800000|2024-03-21 17:40:00|188500.3|188370.3|188543.2|188413.2|188568|188438|188455.9|188365.9|791
1711043100000|2024-03-21 17:45:00|188543.1|188413.1|188579.2|188449.2|188595.1|188465.1|188538.4|188408.4|833
1711043400000|2024-03-21 17:50:00|188578.6|188448.6|188611.8|188481.8|188615.1|188485.1|188572.7|188442.7|800
1711043700000|2024-03-21 17:55:00|188612.2|188482.2|188526.9|188436.9|188613|188483|188519|188429|812
1711044000000|2024-03-21 18:00:00|188526.7|188436.7|188583.6|188453.6|188589.5|188459.5|188484.9|188354.9|926
1711044300000|2024-03-21 18:05:00|188584|188454|188571.2|188441.2|188595.1|188465.1|188568.7|188438.7|900
1711044600000|2024-03-21 18:10:00|188573.2|188443.2|188556|188426|188574.1|188444.1|188548.1|188418.1|847
1711044900000|2024-03-21 18:15:00|188554.2|188424.2|188507.2|188377.2|188566.6|188436.6|188506.6|188376.6|853
1711045200000|2024-03-21 18:20:00|188508.5|188378.5|188536.4|188406.4|188540.6|188410.6|188473.1|188343.1|775
1711045500000|2024-03-21 18:25:00|188536.7|188406.7|188499.4|188369.4|188538.1|188408.1|188457.5|188327.5|894
1711045800000|2024-03-21 18:30:00|188501.3|188371.3|188488.9|188358.9|188508.9|188378.9|188486.2|188356.2|564
1711046100000|2024-03-21 18:35:00|188489.2|188359.2|188502.3|188372.3|188542.2|188412.2|188486.4|188356.4|751
1711046400000|2024-03-21 18:40:00|188502.5|188372.5|188429.9|188299.9|188503.3|188373.3|188418.1|188288.1|728
1711046700000|2024-03-21 18:45:00|188430.1|188300.1|188460.3|188330.3|188470.8|188340.8|188404.2|188274.2|785
1711047000000|2024-03-21 18:50:00|188460.1|188330.1|188422.2|188292.2|188467.3|188337.3|188411.2|188281.2|801
1711047300000|2024-03-21 18:55:00|188421.9|188291.9|188316.5|188186.5|188454.2|188324.2|188314.3|188184.3|845
1711047600000|2024-03-21 19:00:00|188318.3|188188.3|188329.1|188199.1|188355.1|188225.1|188227.6|188097.6|848
1711047900000|2024-03-21 19:05:00|188329.4|188199.4|188298.7|188168.7|188366.2|188236.2|188285.6|188155.6|812
1711048200000|2024-03-21 19:10:00|188298.5|188168.5|188354.3|188224.3|188390.6|188260.6|188275.3|188145.3|849
1711048500000|2024-03-21 19:15:00|188353.1|188223.1|188362|188232|188365.2|188235.2|188315.7|188185.7|839
1711048800000|2024-03-21 19:20:00|188362.2|188232.2|188357.5|188227.5|188395.1|188265.1|188353.5|188223.5|895
1711049100000|2024-03-21 19:25:00|188357.7|188227.7|188306.9|188176.9|188357.7|188227.7|188304|188174|824
1711049400000|2024-03-21 19:30:00|188306.6|188176.6|188382.7|188252.7|188396.9|188266.9|188285.9|188155.9|822
1711049700000|2024-03-21 19:35:00|188383.9|188253.9|188383.6|188253.6|188411.8|188281.8|188315.9|188185.9|833
1711050000000|2024-03-21 19:40:00|188382.7|188252.7|188359.3|188229.3|188384.9|188254.9|188324.3|188194.3|797
1711050300000|2024-03-21 19:45:00|188359.4|188229.4|188361.7|188231.7|188387.1|188257.1|188315.7|188185.7|840
1711050600000|2024-03-21 19:50:00|188358.7|188228.7|188350.5|188220.5|188370|188240|188337|188207|845
1711050900000|2024-03-21 19:55:00|188351.2|188221.2|188383.9|188253.9|188399.4|188269.4|188331.2|188201.2|788
1711051200000|2024-03-21 20:00:00|188383|188253|188389.9|188259.9|188435.8|188305.8|188374.3|188244.3|560
1711051500000|2024-03-21 20:05:00|188390|188260|188365.7|188235.7|188398.4|188268.4|188351.8|188221.8|355
1711051800000|2024-03-21 20:10:00|188364.2|188234.2|188358.8|188228.8|188365.6|188235.6|188342.4|188212.4|220
1711052100000|2024-03-21 20:15:00|188358.9|188228.9|188386.3|188256.3|188390.9|188260.9|188357.5|188227.5|208
1711052400000|2024-03-21 20:20:00|188386.6|188256.6|188381.8|188251.8|188413.5|188283.5|188380.3|188250.3|170
1711052700000|2024-03-21 20:25:00|188381.7|188251.7|188328.6|188198.6|188381.7|188251.7|188327.3|188197.3|199
1711053000000|2024-03-21 20:30:00|188329.2|188199.2|188372.8|188242.8|188379.7|188249.7|188329.2|188199.2|126
1711053300000|2024-03-21 20:35:00|188372|188242|188370.8|188240.8|188377.7|188247.7|188367.7|188237.7|65
1711053600000|2024-03-21 20:40:00|188379.3|188249.3|188370|188240|188384.1|188254.1|188363.5|188233.5|108
1711053900000|2024-03-21 20:45:00|188369.8|188239.8|188354|188224|188373.3|188243.3|188352.5|188222.5|143
1711054200000|2024-03-21 20:50:00|188355|188225|188318.3|188188.3|188360.5|188230.5|188304|188174|130
1711054500000|2024-03-21 20:55:00|188306.5|188176.5|188335.6|188111.4|188359.7|188185.9|188302.2|188111.4|169
1711054800000|2024-03-21 21:00:00|188446.6|188104.6|188431.2|188089.2|188463.9|188121.9|188400.2|188058.2|19
1711055100000|2024-03-21 21:05:00|188470.8|188128.8|188482.7|188140.7|188517|188175|188470.8|188128.8|9
1711055400000|2024-03-21 21:10:00|188485|188143|188482.6|188140.6|188485|188143|188482.1|188140.1|10
1711055700000|2024-03-21 21:15:00|188480.6|188138.6|188468|188126|188483.4|188141.4|188468|188126|61
1711056000000|2024-03-21 21:20:00|188463.7|188121.7|188463.5|188121.5|188463.7|188121.7|188463.5|188121.5|3
1711056300000|2024-03-21 21:25:00|188467.9|188125.9|188467.9|188125.9|188467.9|188125.9|188467.7|188125.7|5
1711056600000|2024-03-21 21:30:00|188468|188126|188508.5|188166.5|188515.5|188173.5|188461.9|188119.9|42
1711056900000|2024-03-21 21:35:00|188508.6|188166.6|188493.6|188151.6|188510.6|188168.6|188493.6|188151.6|89
1711057200000|2024-03-21 21:40:00|188493.7|188151.7|188466.8|188124.8|188493.7|188151.7|188462.9|188120.9|32
1711057500000|2024-03-21 21:45:00|188514.2|188172.2|188496.7|188154.7|188515.5|188173.5|188489.1|188147.1|49
1711057800000|2024-03-21 21:50:00|188482.7|188140.7|188481.3|188139.3|188482.7|188140.7|188478.7|188136.7|80
1711058100000|2024-03-21 21:55:00|188481.2|188139.2|188491.8|188149.8|188523.1|188181.1|188471.8|188129.8|31
1711058400000|2024-03-21 22:00:00|188538.1|188196.1|188505.3|188163.3|188570.4|188228.4|188371.5|188029.5|453
1711058700000|2024-03-21 22:05:00|188522.5|188180.5|188533.4|188191.4|188564.1|188222.1|188358.5|188016.5|654
1711059000000|2024-03-21 22:10:00|188533.5|188191.5|188509.9|188167.9|188566.2|188224.2|188371.6|188029.6|429
1711059300000|2024-03-21 22:15:00|188509.5|188167.5|188499.5|188157.5|188554.7|188212.7|188496.3|188154.3|261
1711059600000|2024-03-21 22:20:00|188498.1|188156.1|188502.1|188160.1|188530.3|188188.3|188494|188152|324
1711059900000|2024-03-21 22:25:00|188502.2|188160.2|188506.9|188164.9|188529.1|188187.1|188497.2|188155.2|73
1711060200000|2024-03-21 22:30:00|188506.6|188164.6|188528.4|188186.4|188535.8|188193.8|188504.4|188162.4|42
1711060500000|2024-03-21 22:35:00|188528.5|188186.5|188530.3|188188.3|188530.3|188188.3|188504.2|188162.2|55
1711060800000|2024-03-21 22:40:00|188510|188168|188546.2|188204.2|188552.9|188210.9|188504.7|188162.7|89
1711061100000|2024-03-21 22:45:00|188541.5|188199.5|188534.5|188192.5|188545.4|188203.4|188508.3|188166.3|131
1711061400000|2024-03-21 22:50:00|188534.8|188192.8|188520.8|188178.8|188561.2|188219.2|188514.8|188172.8|97
1711061700000|2024-03-21 22:55:00|188535.5|188193.5|188530.8|188188.8|188550.6|188208.6|188488|188146|456
1711062000000|2024-03-21 23:00:00|188535.4|188193.4|188474.8|188209.1|188551.8|188222.9|188401.4|188059.4|618
1711062300000|2024-03-21 23:05:00|188448.6|188226|188411.1|188193.5|188477|188270.7|188370.1|188185.8|362
1711062600000|2024-03-21 23:10:00|188410.7|188193.7|188414.4|188195.7|188435.3|188246.9|188368|188190.1|296
1711062900000|2024-03-21 23:15:00|188420.4|188195.9|188384.2|188254.2|188431.1|188255.3|188365.7|188188.5|275
1711063200000|2024-03-21 23:20:00|188384|188254|188371.7|188241.7|188431.7|188257.3|188370.4|188200.1|222
1711063500000|2024-03-21 23:25:00|188372|188242|188369|188239|188387.9|188257.9|188368|188238|209
1711063800000|2024-03-21 23:30:00|188369.1|188239.1|188400.8|188270.8|188454.1|188271.7|188368.6|188205.3|236
1711064100000|2024-03-21 23:35:00|188400.5|188270.5|188384.4|188254.4|188400.5|188270.5|188370.7|188240.7|235
1711064400000|2024-03-21 23:40:00|188384.2|188254.2|188381.1|188251.1|188402.2|188272.2|188355.3|188198.4|200
1711064700000|2024-03-21 23:45:00|188384.3|188254.3|188379.3|188249.3|188392|188262|188367.4|188237.4|307
1711065000000|2024-03-21 23:50:00|188379.1|188249.1|188398.6|188268.6|188422|188292|188376.5|188246.5|274
1711065300000|2024-03-21 23:55:00|188398.7|188268.7|188392|188262|188411.9|188281.9|188384.9|188254.9|270
1711065600000|2024-03-22 00:00:00|188392.1|188262.1|188421.1|188291.1|188421.1|188291.1|188387.1|188257.1|289
1711065900000|2024-03-22 00:05:00|188421.3|188291.3|188395.9|188265.9|188436.2|188306.2|188395.9|188265.9|224
1711066200000|2024-03-22 00:10:00|188396.1|188266.1|188375.4|188245.4|188403|188273|188372.2|188242.2|246
1711066500000|2024-03-22 00:15:00|188374.2|188244.2|188303.7|188173.7|188378.2|188248.2|188298.8|188168.8|231
1711066800000|2024-03-22 00:20:00|188304.3|188174.3|188193|188063|188304.3|188174.3|188165.7|188035.7|224
1711067100000|2024-03-22 00:25:00|188193.1|188063.1|188192.8|188062.8|188197.5|188067.5|188176.9|188046.9|219
1711067400000|2024-03-22 00:30:00|188193.2|188063.2|188178.6|188048.6|188195.1|188065.1|188174.7|188044.7|196
1711067700000|2024-03-22 00:35:00|188183.6|188053.6|188185.7|188055.7|188189.1|188059.1|188176.1|188046.1|206
1711068000000|2024-03-22 00:40:00|188185.4|188055.4|188196|188066|188206.6|188076.6|188179.2|188049.2|204
1711068300000|2024-03-22 00:45:00|188195.8|188065.8|188236.7|188106.7|188245.2|188115.2|188195.6|188065.6|313
1711068600000|2024-03-22 00:50:00|188236.5|188106.5|188181.6|188051.6|188238.3|188108.3|188178.6|188048.6|388
1711068900000|2024-03-22 00:55:00|188180.4|188050.4|188206.2|188076.2|188210.8|188080.8|188175|188045|426
1711069200000|2024-03-22 01:00:00|188206.3|188076.3|188230.4|188100.4|188263.8|188133.8|188206.3|188076.3|351
1711069500000|2024-03-22 01:05:00|188229.9|188099.9|188132.1|188002.1|188304.2|188174.2|188127.3|187997.3|523
1711069800000|2024-03-22 01:10:00|188132.3|188002.3|188133|188003|188152.8|188022.8|188124.6|187994.6|322
1711070100000|2024-03-22 01:15:00|188133.2|188003.2|188152.2|188022.2|188162.4|188032.4|188123.1|187993.1|339
1711070400000|2024-03-22 01:20:00|188153.5|188023.5|188169.6|188039.6|188181.4|188051.4|188148.4|188018.4|342
1711070700000|2024-03-22 01:25:00|188171.9|188041.9|188161.5|188031.5|188181.7|188051.7|188153.9|188023.9|439
1711071000000|2024-03-22 01:30:00|188169.8|188039.8|188245.2|188115.2|188259.5|188129.5|188156.3|188026.3|503
1711071300000|2024-03-22 01:35:00|188247.1|188117.1|188562.2|188432.2|188570.1|188440.1|188247.1|188117.1|780
1711071600000|2024-03-22 01:40:00|188557.6|188427.6|188557.7|188427.7|188572.8|188442.8|188470.2|188340.2|766
1711071900000|2024-03-22 01:45:00|188557.1|188427.1|188852.9|188722.9|188861.4|188731.4|188536.7|188406.7|670
1711072200000|2024-03-22 01:50:00|188861.6|188731.6|188890.3|188760.3|188899.8|188769.8|188845|188715|691
1711072500000|2024-03-22 01:55:00|188889.9|188759.9|189018.6|188888.6|189022.6|188892.6|188887.8|188757.8|498
1711072800000|2024-03-22 02:00:00|189018.8|188888.8|189008|188878|189019.4|188889.4|188897|188767|599
1711073100000|2024-03-22 02:05:00|189007.9|188877.9|189104.9|188974.9|189108.2|188978.2|188960.7|188830.7|540
1711073400000|2024-03-22 02:10:00|189104.8|188974.8|189082.8|188952.8|189106.9|188976.9|189006.4|188876.4|655
1711073700000|2024-03-22 02:15:00|189081.2|188951.2|189077.4|188947.4|189120.7|188990.7|189063.1|188933.1|604
1711074000000|2024-03-22 02:20:00|189077.6|188947.6|189083|188953|189132.3|189002.3|189069.5|188939.5|604
1711074300000|2024-03-22 02:25:00|189083.1|188953.1|189100.1|188970.1|189127.3|188997.3|189067.8|188937.8|479
1711074600000|2024-03-22 02:30:00|189103.3|188973.3|189125|188995|189145|189015|189102.6|188972.6|474
1711074900000|2024-03-22 02:35:00|189124.1|188994.1|189240.8|189110.8|189243.7|189113.7|189123.4|188993.4|498
1711075200000|2024-03-22 02:40:00|189239.9|189109.9|189240.9|189110.9|189247.8|189117.8|189211|189081|486
1711075500000|2024-03-22 02:45:00|189240|189110|189246.5|189116.5|189247|189117|189199.6|189069.6|511
1711075800000|2024-03-22 02:50:00|189246.2|189116.2|189250.7|189120.7|189253.6|189123.6|189233.4|189103.4|424
1711076100000|2024-03-22 02:55:00|189250.8|189120.8|189253.4|189123.4|189297.2|189167.2|189232.9|189102.9|390
1711076400000|2024-03-22 03:00:00|189253.2|189123.2|189291.9|189161.9|189292.7|189162.7|189247.1|189117.1|248
1711076700000|2024-03-22 03:05:00|189294.9|189164.9|189283.8|189153.8|189295.3|189165.3|189265.5|189135.5|301
1711077000000|2024-03-22 03:10:00|189283.3|189153.3|189326.7|189196.7|189334|189204|189275.5|189145.5|575
1711077300000|2024-03-22 03:15:00|189326.8|189196.8|189329.9|189199.9|189336.5|189206.5|189314.2|189184.2|423
1711077600000|2024-03-22 03:20:00|189330.7|189200.7|189351.1|189221.1|189360.3|189230.3|189330.7|189200.7|346
1711077900000|2024-03-22 03:25:00|189350.6|189220.6|189350.2|189220.2|189368.1|189238.1|189343.5|189213.5|280
1711078200000|2024-03-22 03:30:00|189346.6|189216.6|189354.9|189224.9|189367.4|189237.4|189345|189215|325
1711078500000|2024-03-22 03:35:00|189355.1|189225.1|189257.7|189127.7|189357.8|189227.8|189250.2|189120.2|479
1711078800000|2024-03-22 03:40:00|189257.6|189127.6|189257.2|189127.2|189263.2|189133.2|189250|189120|355
1711079100000|2024-03-22 03:45:00|189257.5|189127.5|189239.8|189109.8|189265.1|189135.1|189202|189072|458
1711079400000|2024-03-22 03:50:00|189239.5|189109.5|189346.3|189216.3|189347.6|189217.6|189236.4|189106.4|382
1711079700000|2024-03-22 03:55:00|189346.4|189216.4|189352.4|189222.4|189362.2|189232.2|189329.5|189199.5|315
1711080000000|2024-03-22 04:00:00|189349.3|189219.3|189377|189247|189397.4|189267.4|189347.5|189217.5|233
1711080300000|2024-03-22 04:05:00|189376.8|189246.8|189413.8|189283.8|189426.9|189296.9|189376.3|189246.3|276
1711080600000|2024-03-22 04:10:00|189412.5|189282.5|189415.7|189285.7|189435.6|189305.6|189407.4|189277.4|399
1711080900000|2024-03-22 04:15:00|189415.4|189285.4|189421|189291|189435|189305|189413.2|189283.2|258
1711081200000|2024-03-22 04:20:00|189422|189292|189427.6|189297.6|189431.2|189301.2|189419.2|189289.2|207
1711081500000|2024-03-22 04:25:00|189427.8|189297.8|189422.7|189292.7|189431.7|189301.7|189418.3|189288.3|296
1711081800000|2024-03-22 04:30:00|189422.8|189292.8|189523.6|189393.6|189586|189456|189422.8|189292.8|466
1711082100000|2024-03-22 04:35:00|189523.4|189393.4|189512.3|189382.3|189535.1|189405.1|189512.3|189382.3|308
1711082400000|2024-03-22 04:40:00|189512|189382|189545.5|189415.5|189557.8|189427.8|189512|189382|256
1711082700000|2024-03-22 04:45:00|189546.7|189416.7|189548.9|189418.9|189553.2|189423.2|189536.2|189406.2|284
1711083000000|2024-03-22 04:50:00|189549.1|189419.1|189588.4|189458.4|189590.4|189460.4|189542.5|189412.5|285
1711083300000|2024-03-22 04:55:00|189585.7|189455.7|189462.4|189332.4|189587.3|189457.3|189461.8|189331.8|307
1711083600000|2024-03-22 05:00:00|189462.5|189332.5|189421|189291|189469.9|189339.9|189412.7|189282.7|492
1711083900000|2024-03-22 05:05:00|189419.6|189289.6|189339.5|189209.5|189420.2|189290.2|189322.8|189192.8|427
1711084200000|2024-03-22 05:10:00|189339.6|189209.6|189413.6|189283.6|189419.7|189289.7|189321|189191|598
1711084500000|2024-03-22 05:15:00|189414.3|189284.3|189370.9|189240.9|189458|189328|189368.1|189238.1|608
1711084800000|2024-03-22 05:20:00|189370.7|189240.7|189437|189307|189445.4|189315.4|189370.6|189240.6|577
1711085100000|2024-03-22 05:25:00|189437.8|189307.8|189434.6|189304.6|189450.5|189320.5|189433.4|189303.4|509
1711085400000|2024-03-22 05:30:00|189434.4|189304.4|189480.1|189350.1|189510|189380|189434.1|189304.1|534
1711085700000|2024-03-22 05:35:00|189480.3|189350.3|189375.6|189245.6|189534.1|189404.1|189374.4|189244.4|616
1711086000000|2024-03-22 05:40:00|189375.5|189245.5|189358.4|189228.4|189389.4|189259.4|189348.7|189218.7|580
1711086300000|2024-03-22 05:45:00|189358.7|189228.7|189332.6|189202.6|189370.8|189240.8|189316.2|189186.2|462
1711086600000|2024-03-22 05:50:00|189332|189202|189353.6|189223.6|189361.3|189231.3|189317.3|189187.3|452
1711086900000|2024-03-22 05:55:00|189354.4|189224.4|189232.3|189102.3|189368.2|189238.2|189229.6|189099.6|495
1711087200000|2024-03-22 06:00:00|189232.6|189102.6|189099.4|188969.4|189283.6|189153.6|189079.4|188949.4|592
1711087500000|2024-03-22 06:05:00|189097.9|188967.9|189345.8|189215.8|189361.8|189231.8|189069.5|188939.5|704
1711087800000|2024-03-22 06:10:00|189346.8|189216.8|189203.4|189073.4|189346.8|189216.8|189155.6|189025.6|698
1711088100000|2024-03-22 06:15:00|189199|189069|189170.8|189040.8|189199|189069|189141.2|189011.2|660
1711088400000|2024-03-22 06:20:00|189169.4|189039.4|189168.4|189038.4|189208.1|189078.1|189153.1|189023.1|803
1711088700000|2024-03-22 06:25:00|189168.2|189038.2|189326.9|189196.9|189363.9|189233.9|189146.4|189016.4|679
1711089000000|2024-03-22 06:30:00|189325.7|189195.7|189450.8|189320.8|189524.4|189394.4|189235.6|189105.6|810
1711089300000|2024-03-22 06:35:00|189448.1|189318.1|189649.7|189519.7|189653.3|189523.3|189445.3|189315.3|676
1711089600000|2024-03-22 06:40:00|189651.9|189521.9|189657.6|189527.6|189667|189537|189649.3|189519.3|406
1711089900000|2024-03-22 06:45:00|189658.2|189528.2|189552.7|189422.7|189660.3|189530.3|189488.6|189358.6|657
1711090200000|2024-03-22 06:50:00|189554.3|189424.3|189449.4|189319.4|189562.5|189432.5|189448.2|189318.2|691
1711090500000|2024-03-22 06:55:00|189449.6|189319.6|189519.6|189389.6|189522.2|189392.2|189438.5|189308.5|624
1711090800000|2024-03-22 07:00:00|189527.6|189397.6|189554.2|189424.2|189570.9|189480.9|189471.5|189347.9|809
1711091100000|2024-03-22 07:05:00|189551.3|189421.3|189546.5|189416.5|189571.7|189476.1|189409.4|189279.4|840
1711091400000|2024-03-22 07:10:00|189544.6|189414.6|189531.3|189441.3|189617.6|189488.7|189521.6|189414.6|750
1711091700000|2024-03-22 07:15:00|189531.1|189441.1|189710.1|189580.1|189711.7|189596.2|189529.8|189433.9|828
1711092000000|2024-03-22 07:20:00|189709.9|189579.9|189999.6|189909.6|190034|189944|189709.9|189579.9|790
1711092300000|2024-03-22 07:25:00|189999.2|189909.2|189940.8|189810.8|190062.6|189972.6|189928.6|189798.6|864
1711092600000|2024-03-22 07:30:00|189940.9|189810.9|189854.3|189764.3|189949.7|189823.7|189760.5|189670.5|893
1711092900000|2024-03-22 07:35:00|189851.4|189761.4|189681.7|189591.7|189882.5|189792.5|189681.6|189569.9|913
1711093200000|2024-03-22 07:40:00|189681.6|189591.6|189762.8|189672.8|189767.7|189677.7|189623.8|189493.8|863
1711093500000|2024-03-22 07:45:00|189762.5|189672.5|189793.4|189703.4|189920.2|189818|189711.2|189621.2|844
1711093800000|2024-03-22 07:50:00|189793.8|189703.8|189878.7|189788.7|189940.8|189850.8|189791.4|189701.4|781
1711094100000|2024-03-22 07:55:00|189879.2|189789.2|189789.3|189699.3|189888.8|189798.8|189737.6|189647.6|836
1711094400000|2024-03-22 08:00:00|189795.5|189705.5|189688.7|189598.7|189804.6|189714.6|189633.4|189543.4|886
1711094700000|2024-03-22 08:05:00|189694.1|189604.1|189683.4|189593.4|189717.5|189627.5|189659.4|189569.4|787
1711095000000|2024-03-22 08:10:00|189683.7|189593.7|189578|189488|189696.1|189606.1|189542|189452|785
1711095300000|2024-03-22 08:15:00|189579.5|189489.5|190032.3|189942.3|190056.8|189966.8|189579.5|189489.5|879
1711095600000|2024-03-22 08:20:00|190030.9|189940.9|189901.4|189811.4|190085|189995|189853.9|189763.9|851
1711095900000|2024-03-22 08:25:00|189903.2|189813.2|190008.4|189918.4|190010.5|189920.5|189898.6|189808.6|812
1711096200000|2024-03-22 08:30:00|190008.5|189918.5|189936.5|189846.5|190012|189922|189873|189783|813
1711096500000|2024-03-22 08:35:00|189929.5|189839.5|189878.7|189788.7|190000|189910|189868.5|189778.5|864
1711096800000|2024-03-22 08:40:00|189886.6|189796.6|190019|189929|190025|189935|189879|189789|969
1711097100000|2024-03-22 08:45:00|190018.5|189928.5|190107|190017|190114|190024|189968.5|189878.5|886
1711097400000|2024-03-22 08:50:00|190107.1|190017.1|190155.8|190065.8|190227|190137|190091.4|190001.4|895
1711097700000|2024-03-22 08:55:00|190156.6|190066.6|190084.4|189994.4|190207.9|190117.9|190011.1|189921.1|685
1711098000000|2024-03-22 09:00:00|190083.5|189993.5|189959.9|189869.9|190106.2|189993.5|189866.8|189776.8|820
1711098300000|2024-03-22 09:05:00|189958.5|189868.5|189926|189836|190007.4|189917.4|189835.7|189745.7|805
1711098600000|2024-03-22 09:10:00|189926.2|189836.2|189951.5|189861.5|189969|189879|189917|189827|741
1711098900000|2024-03-22 09:15:00|189957|189867|189818.5|189728.5|189957.2|189867.2|189752.4|189662.4|676
1711099200000|2024-03-22 09:20:00|189817.9|189727.9|189822.2|189732.2|189891.2|189801.2|189810.8|189720.8|703
1711099500000|2024-03-22 09:25:00|189822.3|189732.3|189891.8|189801.8|189921.1|189831.1|189805.4|189715.4|609
1711099800000|2024-03-22 09:30:00|189888.3|189798.3|189760.5|189670.5|189895.8|189805.8|189734.6|189644.6|722
1711100100000|2024-03-22 09:35:00|189760.2|189670.2|189899.4|189809.4|189903.6|189813.6|189755|189665|740
1711100400000|2024-03-22 09:40:00|189899.6|189809.6|189820.6|189730.6|189906.7|189816.7|189817.5|189727.5|613
1711100700000|2024-03-22 09:45:00|189820.4|189730.4|189951.4|189861.4|189989.2|189899.2|189819.4|189729.4|664
1711101000000|2024-03-22 09:50:00|189951.2|189861.2|190016.1|189926.1|190026.2|189936.2|189951.2|189861.2|638
1711101300000|2024-03-22 09:55:00|190016|189926|189935.7|189845.7|190025.6|189935.6|189935.5|189845.5|462
1711101600000|2024-03-22 10:00:00|189932.8|189842.8|189875.2|189785.2|189932.8|189842.8|189847.4|189757.4|698
1711101900000|2024-03-22 10:05:00|189874.4|189784.4|189870.1|189780.1|189933.9|189843.9|189835.8|189745.8|674
1711102200000|2024-03-22 10:10:00|189873|189783|190049.1|189959.1|190082.6|189992.6|189872.9|189782.9|704
1711102500000|2024-03-22 10:15:00|190048.9|189958.9|190110.9|189980.9|190126.7|190004.1|189973.3|189883.3|820
1711102800000|2024-03-22 10:20:00|190110.6|189980.6|190250.2|190160.2|190283.6|190193.6|190107.5|189977.5|917
1711103100000|2024-03-22 10:25:00|190250.8|190160.8|190390.5|190300.5|190426.4|190336.4|190247|190157|799
1711103400000|2024-03-22 10:30:00|190392.1|190302.1|190236.4|190146.4|190392.9|190302.9|190228.5|190138.5|714
1711103700000|2024-03-22 10:35:00|190234.8|190144.8|190008|189918|190278.1|190188.1|189987.8|189897.8|845
1711104000000|2024-03-22 10:40:00|190008.2|189918.2|189938.3|189848.3|190016.8|189926.8|189934.6|189844.6|637
1711104300000|2024-03-22 10:45:00|189938.5|189848.5|189894.6|189804.6|189971.8|189881.8|189891.8|189801.8|721
1711104600000|2024-03-22 10:50:00|189893.4|189803.4|189964.4|189874.4|190009.2|189919.2|189893.3|189803.3|813
1711104900000|2024-03-22 10:55:00|189965.3|189875.3|190083|189993|190109.7|190019.7|189965.3|189875.3|679
1711105200000|2024-03-22 11:00:00|190079|189989|190075.1|189985.1|190127.3|190037.3|190066.6|189976.6|718
1711105500000|2024-03-22 11:05:00|190074.7|189984.7|190079.1|189989.1|190111.2|190021.2|190038.8|189948.8|729
1711105800000|2024-03-22 11:10:00|190080|189990|190083.4|189993.4|190101.5|190011.5|190048.5|189958.5|824
1711106100000|2024-03-22 11:15:00|190082.8|189992.8|190138.6|190048.6|190237.1|190147.1|190080.7|189990.7|894
1711106400000|2024-03-22 11:20:00|190137.9|190047.9|190304.7|190214.7|190306|190216|190137.7|190047.7|959
1711106700000|2024-03-22 11:25:00|190305.7|190215.7|190314.5|190224.5|190317.3|190227.3|190284.2|190194.2|688
1711107000000|2024-03-22 11:30:00|190314.4|190224.4|190296.6|190206.6|190314.6|190224.6|190277.4|190187.4|631
1711107300000|2024-03-22 11:35:00|190295.3|190205.3|190270.4|190180.4|190310.5|190220.5|190190.1|190100.1|566
1711107600000|2024-03-22 11:40:00|190269.8|190179.8|190364.5|190274.5|190425.7|190335.7|190264.2|190174.2|706
1711107900000|2024-03-22 11:45:00|190364.4|190274.4|190504.3|190414.3|190509.2|190419.2|190364.4|190274.4|663
1711108200000|2024-03-22 11:50:00|190503.8|190413.8|190637.9|190547.9|190720.3|190630.3|190473.1|190383.1|902
1711108500000|2024-03-22 11:55:00|190637.6|190547.6|190488.6|190398.6|190697.8|190607.8|190485.4|190395.4|771
1711108800000|2024-03-22 12:00:00|190489.2|190399.2|190489.5|190399.5|190566.6|190476.6|190476.1|190386.1|786
1711109100000|2024-03-22 12:05:00|190490.2|190400.2|190286.9|190196.9|190495.3|190405.3|190283.6|190193.6|684
1711109400000|2024-03-22 12:10:00|190287.4|190197.4|190320.7|190230.7|190382.1|190292.1|190111.2|190021.2|978
1711109700000|2024-03-22 12:15:00|190321.1|190231.1|190138.5|190048.5|190324.3|190234.3|190133.7|190043.7|772
1711110000000|2024-03-22 12:20:00|190139.5|190049.5|189813.6|189723.6|190139.5|190049.5|189810|189720|992
1711110300000|2024-03-22 12:25:00|189814.3|189724.3|189977.4|189887.4|189998.5|189891.4|189738.4|189648.4|855
1711110600000|2024-03-22 12:30:00|189955.9|189865.9|189836.8|189746.8|189979.5|189889.5|189804.1|189714.1|858
1711110900000|2024-03-22 12:35:00|189838.4|189748.4|189828.3|189738.3|189851|189761|189735.7|189645.7|866
1711111200000|2024-03-22 12:40:00|189827.9|189737.9|189643.4|189553.4|189840|189750|189627.8|189537.8|842
1711111500000|2024-03-22 12:45:00|189643.6|189553.6|189662.5|189572.5|189687.7|189597.7|189642.4|189552.4|828
1711111800000|2024-03-22 12:50:00|189662.9|189572.9|189632.1|189542.1|189753.3|189663.3|189562.7|189472.7|850
1711112100000|2024-03-22 12:55:00|189632.3|189542.3|189675.5|189585.5|189709.7|189619.7|189620.2|189530.2|760
1711112400000|2024-03-22 13:00:00|189674.7|189584.7|189672.6|189582.6|189726.6|189636.6|189667.2|189577.2|681
1711112700000|2024-03-22 13:05:00|189673|189583|190004.8|189914.8|190016.6|189926.6|189649.9|189559.9|1001
1711113000000|2024-03-22 13:10:00|190002.5|189912.5|189869|189779|190038.4|189948.4|189857.8|189767.8|842
1711113300000|2024-03-22 13:15:00|189867|189777|189610.1|189520.1|189909|189819|189463.5|189373.5|921
1711113600000|2024-03-22 13:20:00|189610.6|189520.6|189535.1|189445.1|189683.1|189593.1|189478.3|189388.3|917
1711113900000|2024-03-22 13:25:00|189534.8|189444.8|189595.3|189505.3|189709.1|189619.1|189529.3|189439.3|956
1711114200000|2024-03-22 13:30:00|189595.5|189505.5|189718.3|189628.3|189749.4|189659.4|189575|189485|956
1711114500000|2024-03-22 13:35:00|189716.4|189626.4|189589.5|189499.5|189774.6|189684.6|189574.7|189484.7|911
1711114800000|2024-03-22 13:40:00|189589.2|189499.2|189601|189511|189691.8|189601.8|189574.5|189484.5|950
1711115100000|2024-03-22 13:45:00|189600.5|189510.5|189471.6|189381.6|189638.7|189548.7|189457.3|189367.3|959
1711115400000|2024-03-22 13:50:00|189471.3|189381.3|189549.2|189459.2|189561.2|189471.2|189416.4|189326.4|856
1711115700000|2024-03-22 13:55:00|189548.6|189458.6|189417|189327|189548.6|189458.6|189382.6|189292.6|880
1711116000000|2024-03-22 14:00:00|189415.8|189325.8|189391.9|189301.9|189496.6|189406.6|189380.5|189290.5|923
1711116300000|2024-03-22 14:05:00|189391.6|189301.6|189484.5|189394.5|189578.5|189488.5|189287.7|189197.7|977
1711116600000|2024-03-22 14:10:00|189484.9|189394.9|189551.5|189461.5|189554.7|189464.7|189408.3|189318.3|981
1711116900000|2024-03-22 14:15:00|189551.7|189461.7|189519|189429|189624|189534|189469.7|189379.7|850
1711117200000|2024-03-22 14:20:00|189520.8|189430.8|189457.6|189367.6|189533.9|189443.9|189440.9|189350.9|858
1711117500000|2024-03-22 14:25:00|189468.7|189378.7|189683.4|189593.4|189693.8|189603.8|189462.7|189372.7|943
1711117800000|2024-03-22 14:30:00|189683.3|189593.3|189734|189644|189806.5|189716.5|189609.2|189519.2|927
1711118100000|2024-03-22 14:35:00|189733.9|189643.9|189716.6|189626.6|189825.4|189735.4|189671.2|189581.2|859
1711118400000|2024-03-22 14:40:00|189716.9|189626.9|189717.7|189627.7|189771.9|189681.9|189650.6|189560.6|850
1711118700000|2024-03-22 14:45:00|189718.2|189628.2|189795.9|189705.9|189803|189713|189590.1|189500.1|865
1711119000000|2024-03-22 14:50:00|189796|189706|189743.1|189653.1|189797.6|189707.6|189708|189618|707
1711119300000|2024-03-22 14:55:00|189742|189652|189956.4|189866.4|189958.1|189868.1|189732.3|189642.3|878
1711119600000|2024-03-22 15:00:00|189957.1|189867.1|189862.6|189772.6|189987.6|189897.6|189862.1|189772.1|871
1711119900000|2024-03-22 15:05:00|189866.3|189776.3|189868.3|189778.3|189898.8|189808.8|189817.8|189727.8|813
1711120200000|2024-03-22 15:10:00|189867.2|189777.2|189818.4|189728.4|189867.6|189777.6|189765|189675|820
1711120500000|2024-03-22 15:15:00|189817.1|189727.1|189933.2|189843.2|189945.9|189855.9|189815.1|189725.1|837
1711120800000|2024-03-22 15:20:00|189933|189843|189756|189666|189943.5|189853.5|189754.1|189664.1|862
1711121100000|2024-03-22 15:25:00|189755.6|189665.6|189773.9|189683.9|189813|189723|189711.6|189621.6|710
1711121400000|2024-03-22 15:30:00|189773.8|189683.8|189718.3|189628.3|189838.3|189748.3|189690.5|189600.5|705
1711121700000|2024-03-22 15:35:00|189718.2|189628.2|189692|189602|189829.8|189739.8|189675.4|189585.4|782
1711122000000|2024-03-22 15:40:00|189690.3|189600.3|189917.6|189827.6|189955.1|189865.1|189676.8|189586.8|766
1711122300000|2024-03-22 15:45:00|189911.1|189821.1|189920.6|189830.6|189942|189852|189895.2|189805.2|543
1711122600000|2024-03-22 15:50:00|189920.8|189830.8|190049.6|189959.6|190068|189978|189905.7|189815.7|760
1711122900000|2024-03-22 15:55:00|190049.9|189959.9|189806|189716|190144.9|190054.9|189804|189714|916
1711123200000|2024-03-22 16:00:00|189804.9|189714.9|189795.9|189705.9|189869.6|189779.6|189704.1|189614.1|933
1711123500000|2024-03-22 16:05:00|189796.2|189706.2|189896.8|189806.8|189955.1|189865.1|189779.3|189689.3|852
1711123800000|2024-03-22 16:10:00|189896.6|189806.6|189995.9|189905.9|190003.9|189913.9|189868.6|189778.6|817
1711124100000|2024-03-22 16:15:00|189996.9|189906.9|190100.6|190010.6|190125.6|190035.6|189996.1|189906.1|832
1711124400000|2024-03-22 16:20:00|190100|190010|190170.6|190080.6|190174.4|190084.4|190040.8|189950.8|714
1711124700000|2024-03-22 16:25:00|190170.1|190080.1|190034.4|189944.4|190197.4|190107.4|190031.7|189941.7|737
1711125000000|2024-03-22 16:30:00|190032.3|189942.3|190037.7|189947.7|190064|189974|189971.7|189881.7|694
1711125300000|2024-03-22 16:35:00|190037.2|189947.2|190107.4|190017.4|190112.4|190022.4|190036.4|189946.4|787
1711125600000|2024-03-22 16:40:00|190101.9|190011.9|190107|190017|190107.3|190017.3|190079.5|189989.5|653
1711125900000|2024-03-22 16:45:00|190107.7|190017.7|190275.2|190185.2|190275.3|190185.3|190096.3|190006.3|712
1711126200000|2024-03-22 16:50:00|190271.8|190181.8|190344.3|190254.3|190387.7|190297.7|190258.1|190168.1|773
1711126500000|2024-03-22 16:55:00|190344.2|190254.2|190286.7|190196.7|190345.4|190255.4|190282|190192|685
1711126800000|2024-03-22 17:00:00|190303.5|190173.5|190151.1|190021.1|190303.5|190173.5|190145.4|190015.4|848
1711127100000|2024-03-22 17:05:00|190153.7|190023.7|190193.3|190103.3|190214.7|190124.7|190144|190014|827
1711127400000|2024-03-22 17:10:00|190193.1|190103.1|190191.3|190101.3|190220.8|190107.2|190092.7|190002.7|717
1711127700000|2024-03-22 17:15:00|190191.4|190101.4|190226.4|190136.4|190272.1|190182.1|190189|190099|735
1711128000000|2024-03-22 17:20:00|190226.7|190136.7|190168.2|190078.2|190287.4|190197.4|190151.3|190061.3|629
1711128300000|2024-03-22 17:25:00|190167.4|190077.4|190145.4|190055.4|190195.5|190105.5|190111.2|190021.2|791
1711128600000|2024-03-22 17:30:00|190145|190055|190144.8|190054.8|190171|190081|190108.1|190018.1|715
1711128900000|2024-03-22 17:35:00|190144.5|190054.5|190150.5|190060.5|190159.2|190069.2|190120.7|190030.7|717
1711129200000|2024-03-22 17:40:00|190150.2|190060.2|190206.9|190116.9|190220.9|190130.9|190126.1|190036.1|733
1711129500000|2024-03-22 17:45:00|190207.1|190117.1|190151.5|190061.5|190216|190126|190139.4|190049.4|693
1711129800000|2024-03-22 17:50:00|190150.4|190060.4|190177.2|190087.2|190183.9|190093.9|190134.4|190044.4|660
1711130100000|2024-03-22 17:55:00|190172.6|190082.6|190183|190093|190190.5|190100.5|190149.2|190059.2|579
1711130400000|2024-03-22 18:00:00|190184.4|190094.4|190206.2|190116.2|190211.6|190121.6|190175.1|190085.1|572
1711130700000|2024-03-22 18:05:00|190206.4|190116.4|190113.5|190023.5|190206.4|190116.4|190110.2|190020.2|604
1711131000000|2024-03-22 18:10:00|190113.4|190023.4|190120.8|190030.8|190126.2|190036.2|190107.8|190017.8|691
1711131300000|2024-03-22 18:15:00|190121|190031|190077.9|189987.9|190123.8|190033.8|190072.6|189982.6|427
1711131600000|2024-03-22 18:20:00|190079|189989|190026.2|189936.2|190080.4|189990.4|190022.1|189932.1|507
1711131900000|2024-03-22 18:25:00|190025.5|189935.5|190141.6|190051.6|190142.7|190052.7|190025.2|189935.2|721
1711132200000|2024-03-22 18:30:00|190141.1|190051.1|190173.1|190083.1|190174.8|190084.8|190120.6|190030.6|620
1711132500000|2024-03-22 18:35:00|190172.4|190082.4|190118.1|190028.1|190187.8|190097.8|190100.2|190010.2|697
1711132800000|2024-03-22 18:40:00|190120|190030|190117.8|190027.8|190123.9|190033.9|190108|190018|698
1711133100000|2024-03-22 18:45:00|190117.9|190027.9|190112.7|189982.7|190160.5|190043.1|190111|189981|723
1711133400000|2024-03-22 18:50:00|190112.4|189982.4|190127.6|189997.6|190134.6|190004.6|190086.5|189956.5|629
1711133700000|2024-03-22 18:55:00|190128|189998|190084.2|189994.2|190130.9|190000.9|190063.4|189959.3|647
1711134000000|2024-03-22 19:00:00|190084.5|189994.5|190128.3|189998.3|190143.5|190013.5|190083.9|189974.3|629
1711134300000|2024-03-22 19:05:00|190127.9|189997.9|190130.2|190000.2|190133.6|190003.6|190115.5|189985.5|589
1711134600000|2024-03-22 19:10:00|190130.4|190000.4|190122.3|189992.3|190136|190006|190119.1|189989.1|529
1711134900000|2024-03-22 19:15:00|190122.8|189992.8|190142.8|190012.8|190163.8|190033.8|190121|189991|460
1711135200000|2024-03-22 19:20:00|190142.7|190012.7|190178.1|190048.1|190178.1|190048.1|190126.8|189996.8|497
1711135500000|2024-03-22 19:25:00|190178.6|190048.6|190123|189993|190191.2|190061.2|190122|189992|605
1711135800000|2024-03-22 19:30:00|190127.5|189997.5|190168.3|190038.3|190171.5|190041.5|190127.5|189997.5|665
1711136100000|2024-03-22 19:35:00|190169.2|190039.2|190119.3|189989.3|190171.5|190042.7|190115.2|189985.2|616
1711136400000|2024-03-22 19:40:00|190119.5|189989.5|190140.2|190010.2|190142.5|190012.5|190114.5|189984.5|571
1711136700000|2024-03-22 19:45:00|190140.4|190010.4|190190.7|190060.7|190202.6|190072.6|190123.9|190008.6|569
1711137000000|2024-03-22 19:50:00|190191.1|190061.1|190161.5|190031.5|190193.3|190063.3|190156.3|190026.3|609
1711137300000|2024-03-22 19:55:00|190161.4|190031.4|190138.7|190008.7|190174.6|190044.6|190136.8|190006.8|588
1711137600000|2024-03-22 20:00:00|190138.3|190008.3|190131.2|190001.2|190156.5|190026.5|190129.4|189999.4|277
1711137900000|2024-03-22 20:05:00|190131.3|190001.3|190126.5|189996.5|190132.3|190002.3|190125.4|189995.4|173
1711138200000|2024-03-22 20:10:00|190127|189997|190045.7|189915.7|190127.5|189997.5|190045.5|189915.5|300
1711138500000|2024-03-22 20:15:00|190045.4|189915.4|190060.7|189930.7|190064.4|189934.4|190038.5|189908.5|311
1711138800000|2024-03-22 20:20:00|190060.5|189930.5|190151.7|190021.7|190158.2|190028.2|190036.2|189906.2|305
1711139100000|2024-03-22 20:25:00|190153.6|190023.6|190114.1|189984.1|190176.5|190046.5|190104.5|189974.5|282
1711139400000|2024-03-22 20:30:00|190113.1|189983.1|190097.6|189967.6|190121.7|189991.7|190060.3|189930.3|385
1711139700000|2024-03-22 20:35:00|190097.7|189967.7|190075.7|189945.7|190101.1|189971.1|190065.5|189935.5|147
1711140000000|2024-03-22 20:40:00|190075.3|189945.3|190054.9|189924.9|190088.3|189958.3|190040.9|189910.9|367
1711140300000|2024-03-22 20:45:00|190054|189924|190223.5|189885.4|190224.6|190002.9|190050.5|189884.9|369
1711140600000|2024-03-22 20:50:00|190225.6|189885.1|190230.5|189888.5|190233.2|189902.7|190213.9|189883|261
1711140900000|2024-03-22 20:55:00|190231|189889|190229|189887|190312|189970|190200.8|189858.8|841
1711314000000|2024-03-24 21:00:00|190112.9|189715.9|190112.9|189715.9|190213.8|189816.8|190112.9|189715.9|11
1711315200000|2024-03-24 21:20:00|190023.9|189626.9|190219.8|189822.8|190241.7|189844.7|190023.9|189626.9|35
1711315800000|2024-03-24 21:30:00|190230.1|189833.1|190229.6|189832.6|190230.2|189833.2|190229.6|189832.6|13
1711316100000|2024-03-24 21:35:00|190229.8|189832.8|190215.8|189818.8|190229.8|189832.8|190214.9|189817.9|36
1711316400000|2024-03-24 21:40:00|190192.3|189795.3|190195.6|189798.6|190197.1|189800.1|190192.3|189795.3|30
1711316700000|2024-03-24 21:45:00|190287.3|189890.3|190319.9|189977.9|190401.3|190059.3|190221.5|189879.5|273
1711317000000|2024-03-24 21:50:00|190175.4|189833.4|190177.4|189835.4|190322.2|189980.2|190175.4|189833.4|22
1711317300000|2024-03-24 21:55:00|190177.5|189835.5|190193.1|189851.1|190389.3|190047.3|190177.3|189835.3|67
1711317600000|2024-03-24 22:00:00|190322.1|189980.1|190508|190166|190518.8|190176.8|190301.1|189959.1|380
1711317900000|2024-03-24 22:05:00|190506.1|190164.1|190382.3|190040.3|190549.7|190207.7|190294.7|189952.7|461
1711318200000|2024-03-24 22:10:00|190382.4|190040.4|190398.4|190056.4|190444.4|190102.4|190335.3|189993.3|170
1711318500000|2024-03-24 22:15:00|190432.6|190090.6|190434.4|190092.4|190472.7|190130.7|190366.7|190024.7|104
1711318800000|2024-03-24 22:20:00|190434.3|190092.3|189742|189400|190501.3|190159.3|189742|189400|120
1711319100000|2024-03-24 22:25:00|189742.7|189400.7|189878.4|189536.4|189878.4|189536.4|189727|189385|14
1711320000000|2024-03-24 22:40:00|189803.8|189461.8|189821.2|189479.2|189863|189521|189784.3|189442.3|409
1711320300000|2024-03-24 22:45:00|189821.3|189479.3|189757.7|189415.7|189827.9|189485.9|189757|189415|37
1711320600000|2024-03-24 22:50:00|189757.1|189415.1|189791.3|189449.3|189808.7|189466.7|189749.4|189407.4|33
1711320900000|2024-03-24 22:55:00|189837.8|189495.8|189838.2|189496.2|189838.2|189496.2|189836.5|189494.5|14
1711321200000|2024-03-24 23:00:00|189848.4|189506.4|190067.9|189729.5|190094.6|189754.3|189839.8|189497.8|537
1711321500000|2024-03-24 23:05:00|190067.7|189729.6|190215.2|189946.9|190231.1|189946.9|189986|189728.1|531
1711321800000|2024-03-24 23:10:00|190215.4|189962.1|190108.5|189978.5|190270.8|189984.4|189927.5|189627.6|648
1711322100000|2024-03-24 23:15:00|190109.4|189979.4|189950.1|189820.1|190136.9|189981|189910.2|189661.6|449
1711322400000|2024-03-24 23:20:00|189950.3|189820.3|190009.5|189879.5|190071.4|189896.2|189800.2|189641.8|519
1711322700000|2024-03-24 23:25:00|190014|189884|190064.3|189838.2|190116.9|189891.2|189807.3|189647.6|572
1711323000000|2024-03-24 23:30:00|190055.9|189838|190018.9|189888.9|190081.6|189929|190007.7|189837.4|390
1711323300000|2024-03-24 23:35:00|190018.8|189888.8|190015.4|189885.4|190059.5|189893.5|190012.9|189849.1|177
1711323600000|2024-03-24 23:40:00|190015.3|189885.3|190018.4|189888.4|190025.8|189895.8|190009.1|189879.1|153
1711323900000|2024-03-24 23:45:00|190017|189887|189999.7|189869.7|190021.6|189891.6|189996.6|189866.6|128
1711324200000|2024-03-24 23:50:00|189999.4|189869.4|190007.3|189877.3|190013.2|189883.2|189993|189863|353
1711324500000|2024-03-24 23:55:00|190007.6|189877.6|190004.1|189874.1|190014.9|189884.9|189994.1|189864.1|322
1711324800000|2024-03-25 00:00:00|190003.6|189873.6|189987.7|189857.7|190015.9|189885.9|189980|189850|477
1711325100000|2024-03-25 00:05:00|189987.5|189857.5|190030.2|189900.2|190030.2|189900.2|189950.9|189820.9|451
1711325400000|2024-03-25 00:10:00|190033.8|189903.8|190072.5|189942.5|190109.9|189979.9|190027|189897|524
1711325700000|2024-03-25 00:15:00|190072.8|189942.8|190007.1|189877.1|190072.9|189942.9|189994.4|189864.4|297
1711326000000|2024-03-25 00:20:00|190007.3|189877.3|190028|189898|190045.8|189915.8|189986.6|189856.6|411
1711326300000|2024-03-25 00:25:00|190026.1|189896.1|190119.3|189900.1|190129.3|189948.2|190024.5|189866.5|602
1711326600000|2024-03-25 00:30:00|190119.2|189900.8|190119.7|189886.5|190131.3|189914.8|190107.9|189874|364
1711326900000|2024-03-25 00:35:00|190119.1|189886.1|190154.4|189950.4|190156.3|189950.4|190064.2|189868.8|369
1711327200000|2024-03-25 00:40:00|190116.8|189986.8|190247.6|190117.6|190262.6|190132.6|190114.6|189967.2|495
1711327500000|2024-03-25 00:45:00|190245.9|190115.9|190196.5|190066.5|190262.6|190132.6|190191.7|190061.7|398
1711327800000|2024-03-25 00:50:00|190196.6|190066.6|190195.1|190065.1|190207.1|190077.1|190192|190062|345
1711328100000|2024-03-25 00:55:00|190194.8|190064.8|190110.4|189980.4|190209.6|190079.6|190109.7|189979.7|384
1711328400000|2024-03-25 01:00:00|190111.1|189981.1|190127.4|189997.4|190143.3|190013.3|190108.3|189978.3|400
1711328700000|2024-03-25 01:05:00|190127.2|189997.2|190101|189971|190152.2|190022.2|190089.2|189959.2|393
1711329000000|2024-03-25 01:10:00|190100.9|189970.9|190081.7|189951.7|190150|190020|190076.3|189946.3|333
1711329300000|2024-03-25 01:15:00|190077.1|189947.1|189834.7|189704.7|190091.3|189961.3|189728.7|189598.7|858
1711329600000|2024-03-25 01:20:00|189834.5|189704.5|189810.3|189680.3|189834.5|189704.5|189708.7|189578.7|774
1711329900000|2024-03-25 01:25:00|189810.2|189680.2|189706.6|189576.6|189833.2|189703.2|189694.6|189564.6|664
1711330200000|2024-03-25 01:30:00|189706.2|189576.2|189731.4|189601.4|189739.8|189609.8|189688.3|189558.3|833
1711330500000|2024-03-25 01:35:00|189730.2|189600.2|189494.6|189364.6|189730.6|189600.6|189471.8|189341.8|834
1711330800000|2024-03-25 01:40:00|189495.7|189365.7|189468.2|189338.2|189640.7|189510.7|189435.4|189305.4|801
1711331100000|2024-03-25 01:45:00|189467.8|189337.8|189467.5|189337.5|189476.4|189346.4|189446.4|189316.4|686
1711331400000|2024-03-25 01:50:00|189468|189338|189497.8|189367.8|189545.2|189415.2|189467.3|189337.3|680
1711331700000|2024-03-25 01:55:00|189498.7|189368.7|189535.8|189405.8|189557|189427|189484.2|189354.2|641
1711332000000|2024-03-25 02:00:00|189533.6|189403.6|189403.2|189273.2|189569.4|189439.4|189401.4|189271.4|623
1711332300000|2024-03-25 02:05:00|189403.8|189273.8|189331.6|189201.6|189475.9|189345.9|189330|189200|651
1711332600000|2024-03-25 02:10:00|189331.3|189201.3|189360.9|189230.9|189363.6|189233.6|189329.5|189199.5|507
1711332900000|2024-03-25 02:15:00|189361.2|189231.2|189423.3|189293.3|189429.3|189299.3|189351.7|189221.7|420
1711333200000|2024-03-25 02:20:00|189423|189293|189383.7|189253.7|189429.6|189299.6|189376.6|189246.6|513
1711333500000|2024-03-25 02:25:00|189384|189254|189388.9|189258.9|189403.4|189273.4|189382.8|189252.8|355
1711333800000|2024-03-25 02:30:00|189389|189259|189369.7|189239.7|189389.4|189259.4|189368.7|189238.7|302
1711334100000|2024-03-25 02:35:00|189369.5|189239.5|189332|189202|189370.4|189240.4|189319.5|189189.5|598
1711334400000|2024-03-25 02:40:00|189332.6|189202.6|189333.8|189203.8|189346.6|189216.6|189328.3|189198.3|349
1711334700000|2024-03-25 02:45:00|189333.2|189203.2|189337.3|189207.3|189337.4|189207.4|189286.5|189156.5|483
1711335000000|2024-03-25 02:50:00|189337.2|189207.2|189324.3|189194.3|189337.2|189207.2|189287.7|189157.7|345
1711335300000|2024-03-25 02:55:00|189324.6|189194.6|189332.7|189202.7|189337|189207|189320.6|189190.6|193
1711335600000|2024-03-25 03:00:00|189332.6|189202.6|189390|189260|189392.3|189262.3|189331.6|189201.6|252
1711335900000|2024-03-25 03:05:00|189389.8|189259.8|189432.7|189302.7|189442.3|189312.3|189388.8|189258.8|421
1711336200000|2024-03-25 03:10:00|189432.6|189302.6|189409.2|189279.2|189488.8|189358.8|189409.2|189279.2|504
1711336500000|2024-03-25 03:15:00|189410.4|189280.4|189400.8|189270.8|189428.5|189298.5|189384|189254|391
1711336800000|2024-03-25 03:20:00|189400.9|189270.9|189409.4|189279.4|189412.7|189282.7|189390.2|189260.2|288
1711337100000|2024-03-25 03:25:00|189412.1|189282.1|189478.2|189348.2|189479.8|189349.8|189405.7|189275.7|382
1711337400000|2024-03-25 03:30:00|189478.1|189348.1|189526.6|189396.6|189535.6|189405.6|189478|189348|572
1711337700000|2024-03-25 03:35:00|189526.2|189396.2|189578.3|189448.3|189620.4|189490.4|189526.2|189396.2|706
1711338000000|2024-03-25 03:40:00|189578.1|189448.1|189615.7|189485.7|189631|189501|189568.3|189438.3|447
1711338300000|2024-03-25 03:45:00|189616.2|189486.2|189584.9|189454.9|189623.5|189493.5|189577.4|189447.4|576
1711338600000|2024-03-25 03:50:00|189585|189455|189609.1|189479.1|189615.7|189485.7|189585|189455|270
1711338900000|2024-03-25 03:55:00|189609.2|189479.2|189615.7|189485.7|189619.4|189489.4|189608.9|189478.9|221
1711339200000|2024-03-25 04:00:00|189615.9|189485.9|189645.4|189515.4|189684.9|189554.9|189615.9|189485.9|339
1711339500000|2024-03-25 04:05:00|189647|189517|189653.8|189523.8|189654.5|189524.5|189631.2|189501.2|357
1711339800000|2024-03-25 04:10:00|189651.9|189521.9|189722.9|189592.9|189733|189603|189649.6|189519.6|335
1711340100000|2024-03-25 04:15:00|189722.8|189592.8|189711.1|189581.1|189723.6|189593.6|189711.1|189581.1|301
1711340400000|2024-03-25 04:20:00|189711|189581|189712.2|189582.2|189725.5|189595.5|189705.1|189575.1|393
1711340700000|2024-03-25 04:25:00|189713.7|189583.7|189710.8|189580.8|189716.9|189586.9|189707.6|189577.6|250
1711341000000|2024-03-25 04:30:00|189711.5|189581.5|189707.8|189577.8|189720.3|189590.3|189691.9|189561.9|240
1711341300000|2024-03-25 04:35:00|189707.7|189577.7|189640.6|189510.6|189713.3|189583.3|189628.9|189498.9|307
1711341600000|2024-03-25 04:40:00|189641|189511|189638.4|189508.4|189654.1|189524.1|189626.9|189496.9|327
1711341900000|2024-03-25 04:45:00|189637.9|189507.9|189633.9|189503.9|189642.9|189512.9|189623.8|189493.8|233
1711342200000|2024-03-25 04:50:00|189633.8|189503.8|189691.8|189561.8|189696.3|189566.3|189620.9|189490.9|296
1711342500000|2024-03-25 04:55:00|189692.8|189562.8|189646.5|189516.5|189702.1|189572.1|189639.7|189509.7|254
1711342800000|2024-03-25 05:00:00|189649.4|189519.4|189623|189493|189649.7|189519.7|189616.1|189486.1|442
1711343100000|2024-03-25 05:05:00|189623.4|189493.4|189672.7|189542.7|189672.7|189542.7|189622.8|189492.8|362
1711343400000|2024-03-25 05:10:00|189672.4|189542.4|189601.8|189471.8|189672.7|189542.7|189581|189451|517
1711343700000|2024-03-25 05:15:00|189602|189472|189621.4|189491.4|189653.6|189523.6|189600.6|189470.6|472
1711344000000|2024-03-25 05:20:00|189621.5|189491.5|189624.9|189494.9|189635.1|189505.1|189604.5|189474.5|334
1711344300000|2024-03-25 05:25:00|189620.6|189490.6|189620.1|189490.1|189655.6|189525.6|189607.4|189477.4|380
1711344600000|2024-03-25 05:30:00|189618.2|189488.2|189609.8|189479.8|189618.2|189488.2|189589.8|189459.8|401
1711344900000|2024-03-25 05:35:00|189609|189479|189606.9|189476.9|189650.7|189520.7|189603.7|189473.7|420
1711345200000|2024-03-25 05:40:00|189606.4|189476.4|189581.9|189451.9|189613.7|189483.7|189568.5|189438.5|468
1711345500000|2024-03-25 05:45:00|189582.7|189452.7|189602.4|189472.4|189619.1|189489.1|189537.8|189407.8|613
1711345800000|2024-03-25 05:50:00|189601.7|189471.7|189611.9|189481.9|189616.2|189486.2|189586.5|189456.5|542
1711346100000|2024-03-25 05:55:00|189612.5|189482.5|189566.5|189436.5|189615.9|189485.9|189550|189420|657
1711346400000|2024-03-25 06:00:00|189566.6|189436.6|189678.2|189548.2|189689.5|189559.5|189560|189430|626
1711346700000|2024-03-25 06:05:00|189679.2|189549.2|189679.8|189549.8|189706.1|189576.1|189634.9|189504.9|702
1711347000000|2024-03-25 06:10:00|189679.5|189549.5|189681.9|189551.9|189733.5|189603.5|189668.3|189538.3|666
1711347300000|2024-03-25 06:15:00|189681.8|189551.8|189743.3|189613.3|189753.4|189623.4|189681.8|189551.8|662
1711347600000|2024-03-25 06:20:00|189744.6|189614.6|189791|189661|189811.3|189681.3|189744.6|189614.6|720
1711347900000|2024-03-25 06:25:00|189790.2|189660.2|189733|189603|189795.3|189665.3|189718.6|189588.6|766
1711348200000|2024-03-25 06:30:00|189733.9|189603.9|189845.7|189715.7|189852|189722|189733.9|189603.9|613
1711348500000|2024-03-25 06:35:00|189845.8|189715.8|189838.7|189708.7|189857.2|189727.2|189820.3|189690.3|568
1711348800000|2024-03-25 06:40:00|189839.1|189709.1|189910.7|189780.7|189913.6|189783.6|189813.3|189683.3|561
1711349100000|2024-03-25 06:45:00|189908.9|189778.9|190069.1|189939.1|190072.8|189942.8|189908|189778|436
1711349400000|2024-03-25 06:50:00|190068.7|189938.7|189998.2|189868.2|190074.9|189944.9|189987.2|189857.2|442
1711349700000|2024-03-25 06:55:00|189997.8|189867.8|189932.9|189802.9|190076.7|189946.7|189932.9|189802.9|381
1711350000000|2024-03-25 07:00:00|189932.4|189802.4|190134.7|190004.7|190134.7|190004.7|189919.2|189789.2|768
1711350300000|2024-03-25 07:05:00|190134.5|190004.5|190100.8|189970.8|190160.5|190030.5|190084.3|189954.3|668
1711350600000|2024-03-25 07:10:00|190097|189967|189845|189715|190100.9|189970.9|189844.6|189714.6|680
1711350900000|2024-03-25 07:15:00|189843.8|189713.8|189926.6|189836.6|190059.5|189963.1|189834.1|189704.1|742
1711351200000|2024-03-25 07:20:00|189925.9|189835.9|190060.2|189970.2|190118.1|190028.1|189908.1|189818.1|717
1711351500000|2024-03-25 07:25:00|190060.8|189970.8|190059.6|189969.6|190147.7|190017.7|190029.1|189939.1|777
1711351800000|2024-03-25 07:30:00|190059.4|189969.4|190116.2|190026.2|190249.3|190121.2|190059.4|189969.4|802
1711352100000|2024-03-25 07:35:00|190116.1|190026.1|189966.6|189876.6|190128|190038|189948.4|189858.4|814
1711352400000|2024-03-25 07:40:00|189968.6|189878.6|189690.4|189600.4|189970.4|189880.4|189686.8|189596.8|926
1711352700000|2024-03-25 07:45:00|189691.3|189601.3|189584.2|189494.2|189693.4|189603.4|189516.8|189389.4|861
1711353000000|2024-03-25 07:50:00|189584|189494|189730.4|189640.4|189750.1|189660.1|189579.6|189489.6|885
1711353300000|2024-03-25 07:55:00|189730.1|189640.1|189749.2|189659.2|189749.2|189659.2|189652.4|189562.4|775
1711353600000|2024-03-25 08:00:00|189751.3|189661.3|189745.9|189655.9|189789|189699|189689.9|189599.9|913
1711353900000|2024-03-25 08:05:00|189744.3|189654.3|189628.1|189538.1|189750.7|189660.7|189614.1|189524.1|777
1711354200000|2024-03-25 08:10:00|189634.1|189544.1|189640.9|189550.9|189684.5|189594.5|189582.9|189492.9|809
1711354500000|2024-03-25 08:15:00|189639.2|189549.2|189693.9|189603.9|189731.9|189641.9|189619.9|189529.9|710
1711354800000|2024-03-25 08:20:00|189692.6|189602.6|189878.4|189788.4|189883.7|189793.7|189691.1|189601.1|660
1711355100000|2024-03-25 08:25:00|189878.1|189788.1|189950|189860|189994.9|189904.9|189856.1|189766.1|800
1711355400000|2024-03-25 08:30:00|189947.3|189857.3|190187.6|190097.6|190227.9|190137.9|189945.4|189855.4|743
1711355700000|2024-03-25 08:35:00|190187.5|190097.5|190284.2|190194.2|190379.9|190289.9|190130.8|190040.8|828
1711356000000|2024-03-25 08:40:00|190285.4|190195.4|190307.2|190217.2|190317.7|190227.7|190204.1|190114.1|697
1711356300000|2024-03-25 08:45:00|190309.1|190219.1|190236|190146|190395|190305|190198.8|190108.8|789
1711356600000|2024-03-25 08:50:00|190230.8|190140.8|190184.8|190094.8|190237.9|190147.9|190161|190071|632
1711356900000|2024-03-25 08:55:00|190185|190095|189892.2|189802.2|190185.4|190095.4|189845.2|189755.2|767
1711357200000|2024-03-25 09:00:00|189891.1|189801.1|190041|189951|190092.5|190002.5|189838.4|189748.4|790
1711357500000|2024-03-25 09:05:00|190040.8|189950.8|189959.9|189869.9|190041.3|189951.3|189937.4|189847.4|655
1711357800000|2024-03-25 09:10:00|189964.1|189874.1|189916.1|189826.1|190006.8|189916.8|189895.6|189805.6|673
1711358100000|2024-03-25 09:15:00|189918.8|189828.8|189733.3|189643.3|189952.3|189862.3|189727.8|189637.8|817
1711358400000|2024-03-25 09:20:00|189733.4|189643.4|189757|189667|189860.3|189770.3|189686.4|189596.4|874
1711358700000|2024-03-25 09:25:00|189756.2|189666.2|189757.4|189667.4|189835.3|189745.3|189712|189622|735
1711359000000|2024-03-25 09:30:00|189758.1|189668.1|189952.6|189862.6|189952.6|189862.6|189753.3|189663.3|712
1711359300000|2024-03-25 09:35:00|189953.4|189863.4|189890.3|189800.3|190019.6|189929.6|189890.3|189800.3|591
1711359600000|2024-03-25 09:40:00|189891|189801|189709.6|189619.6|189901.4|189811.4|189685.3|189595.3|686
1711359900000|2024-03-25 09:45:00|189709.2|189619.2|189620.1|189530.1|189720.3|189630.3|189481|189391|910
1711360200000|2024-03-25 09:50:00|189648.2|189558.2|189764.6|189674.6|189822.1|189732.1|189648.2|189558.2|889
1711360500000|2024-03-25 09:55:00|189765.9|189675.9|189807.1|189717.1|189839.6|189749.6|189749.5|189659.5|623
1711360800000|2024-03-25 10:00:00|189806.4|189716.4|189722|189632|189819.3|189729.3|189674.1|189584.1|631
1711361100000|2024-03-25 10:05:00|189722.3|189632.3|189728.6|189638.6|189748.4|189658.4|189691.4|189601.4|659
1711361400000|2024-03-25 10:10:00|189728.2|189638.2|189698.6|189608.6|189848.8|189758.8|189695|189605|601
1711361700000|2024-03-25 10:15:00|189699.1|189609.1|189645.1|189555.1|189722.3|189632.3|189614.6|189524.6|671
1711362000000|2024-03-25 10:20:00|189645.5|189555.5|189642.3|189552.3|189684|189594|189619.5|189529.5|630
1711362300000|2024-03-25 10:25:00|189642.4|189552.4|189672.4|189582.4|189672.4|189582.4|189595.2|189505.2|535
1711362600000|2024-03-25 10:30:00|189672.8|189582.8|189699.4|189609.4|189722.2|189632.2|189670.3|189580.3|545
1711362900000|2024-03-25 10:35:00|189700|189610|189679.8|189589.8|189714.5|189624.5|189597.9|189507.9|630
1711363200000|2024-03-25 10:40:00|189679.7|189589.7|189563.6|189473.6|189699.6|189609.6|189538.6|189448.6|656
1711363500000|2024-03-25 10:45:00|189563.7|189473.7|189610.3|189520.3|189611.2|189521.2|189461.2|189371.2|548
1711363800000|2024-03-25 10:50:00|189611.2|189521.2|189606.5|189516.5|189629.9|189529.1|189575.7|189463.4|538
1711364100000|2024-03-25 10:55:00|189606.7|189516.7|189573|189483|189611.2|189521.2|189456.5|189366.5|623
1711364400000|2024-03-25 11:00:00|189582|189492|189556.1|189466.1|189618.6|189528.6|189545.8|189455.8|683
1711364700000|2024-03-25 11:05:00|189554.8|189464.8|189719|189629|189741.5|189651.5|189545.1|189455.1|686
1711365000000|2024-03-25 11:10:00|189714.7|189624.7|189688.4|189598.4|189742.9|189652.9|189656.5|189566.5|691
1711365300000|2024-03-25 11:15:00|189688.5|189598.5|189717.4|189627.4|189773.5|189683.5|189688.5|189598.5|602
1711365600000|2024-03-25 11:20:00|189704.7|189614.7|189686.2|189596.2|189704.7|189614.7|189608.8|189518.8|561
1711365900000|2024-03-25 11:25:00|189684.7|189594.7|189722.6|189632.6|189722.6|189632.6|189675.5|189585.5|603
1711366200000|2024-03-25 11:30:00|189723.1|189633.1|189747.7|189657.7|189750.3|189660.3|189702.1|189612.1|564
1711366500000|2024-03-25 11:35:00|189747.5|189657.5|189681.2|189591.2|189748.5|189658.5|189618.4|189528.4|708
1711366800000|2024-03-25 11:40:00|189680.2|189590.2|189659.3|189569.3|189716.1|189626.1|189655.6|189565.6|565
1711367100000|2024-03-25 11:45:00|189664|189574|189570.6|189480.6|189669|189579|189496.6|189406.6|672
1711367400000|2024-03-25 11:50:00|189570.8|189480.8|189645.4|189555.4|189693.3|189603.3|189570.7|189480.7|712
1711367700000|2024-03-25 11:55:00|189643.5|189553.5|189651.4|189561.4|189677.3|189587.3|189568.1|189478.1|648
1711368000000|2024-03-25 12:00:00|189651.5|189561.5|189599|189509|189730.9|189640.9|189584.1|189494.1|696
1711368300000|2024-03-25 12:05:00|189600.5|189510.5|189602.9|189512.9|189665.8|189575.8|189586.9|189496.9|723
1711368600000|2024-03-25 12:10:00|189603.2|189513.2|189559.5|189469.5|189603.2|189513.2|189506.8|189416.8|645
1711368900000|2024-03-25 12:15:00|189559.1|189469.1|189483.2|189393.2|189560|189470|189447.4|189357.4|803
1711369200000|2024-03-25 12:20:00|189486|189396|189516|189426|189526.2|189436.2|189481.2|189391.2|620
1711369500000|2024-03-25 12:25:00|189518.8|189428.8|189363.9|189233.9|189521.3|189431.3|189336.3|189230|623
1711369800000|2024-03-25 12:30:00|189364|189234|189323.2|189233.2|189364|189264.8|189284.5|189194.5|682
1711370100000|2024-03-25 12:35:00|189324.3|189234.3|189315.3|189225.3|189352.9|189262.9|189243|189153|753
1711370400000|2024-03-25 12:40:00|189314.5|189224.5|189125|189035|189314.5|189224.5|189122.5|189032.5|780
1711370700000|2024-03-25 12:45:00|189122.7|189032.7|189142.6|189052.6|189230.9|189140.9|189012|188922|804
1711371000000|2024-03-25 12:50:00|189142.8|189052.8|189214.9|189124.9|189226.6|189136.6|189126.6|189036.6|672
1711371300000|2024-03-25 12:55:00|189214.8|189124.8|189264.1|189174.1|189302|189212|189211.4|189121.4|716
1711371600000|2024-03-25 13:00:00|189267.2|189177.2|189123.4|189033.4|189333.3|189243.3|189123.4|189033.4|928
1711371900000|2024-03-25 13:05:00|189123.3|189033.3|189138.8|189048.8|189143|189053|188990|188900|750
1711372200000|2024-03-25 13:10:00|189139|189049|189155.6|189065.6|189200.2|189110.2|189132.8|189042.8|726
1711372500000|2024-03-25 13:15:00|189155.8|189065.8|189214.4|189124.4|189217.6|189127.6|189065.7|188975.7|800
1711372800000|2024-03-25 13:20:00|189212.5|189122.5|189242.1|189152.1|189245.6|189155.6|189134.5|189044.5|706
1711373100000|2024-03-25 13:25:00|189241.9|189151.9|189364|189274|189370.7|189280.7|189236.3|189146.3|693
1711373400000|2024-03-25 13:30:00|189364.2|189274.2|188849.4|188759.4|189373.7|189283.7|188842.3|188752.3|974
1711373700000|2024-03-25 13:35:00|188845.9|188755.9|188839.7|188749.7|188895|188783.6|188742|188652|867
1711374000000|2024-03-25 13:40:00|188839.8|188749.8|188867.2|188777.2|188867.6|188777.6|188745.6|188655.6|810
1711374300000|2024-03-25 13:45:00|188868.7|188778.7|188945.6|188855.6|188989.7|188899.7|188868.7|188778.7|786
1711374600000|2024-03-25 13:50:00|188945.8|188855.8|188929.3|188839.3|188993.2|188903.2|188828.8|188738.8|789
1711374900000|2024-03-25 13:55:00|188928.9|188838.9|189191.2|188849.2|189191.2|188881.7|188894.9|188804.9|550
1711375200000|2024-03-25 14:00:00|189182.9|188840.9|188761.7|188671.7|189218.7|188960.7|188692.9|188602.9|769
1711375500000|2024-03-25 14:05:00|188761.1|188671.1|188842.5|188752.5|188891.6|188801.6|188735.9|188645.9|817
1711375800000|2024-03-25 14:10:00|188842.7|188752.7|188747.4|188657.4|188875.1|188785.1|188742.7|188652.7|730
1711376100000|2024-03-25 14:15:00|188739.9|188649.9|188655.2|188565.2|188751.1|188661.1|188652.3|188562.3|758
1711376400000|2024-03-25 14:20:00|188655.3|188565.3|188701.6|188611.6|188729.9|188639.9|188654.6|188564.6|715
1711376700000|2024-03-25 14:25:00|188701.3|188611.3|188751.9|188661.9|188751.9|188661.9|188668.3|188578.3|716
1711377000000|2024-03-25 14:30:00|188751.7|188661.7|188789.3|188699.3|188818.3|188728.3|188705.1|188615.1|818
1711377300000|2024-03-25 14:35:00|188789.8|188699.8|188783.2|188693.2|188843.1|188753.1|188710|188620|731
1711377600000|2024-03-25 14:40:00|188783.1|188693.1|189001.7|188911.7|189021.2|188931.2|188763.6|188673.6|704
1711377900000|2024-03-25 14:45:00|189001.6|188911.6|188853.9|188763.9|189001.6|188911.6|188843.7|188753.7|779
1711378200000|2024-03-25 14:50:00|188851.8|188761.8|188877.4|188787.4|188886.3|188796.3|188772.6|188682.6|781
1711378500000|2024-03-25 14:55:00|188877.6|188787.6|188848.2|188758.2|188880.5|188790.5|188795.8|188705.8|763
1711378800000|2024-03-25 15:00:00|188848.4|188758.4|188952.9|188862.9|188984.2|188894.2|188834.2|188744.2|807
1711379100000|2024-03-25 15:05:00|188952.5|188862.5|189124|189034|189130.4|189040.4|188952.3|188862.3|760
1711379400000|2024-03-25 15:10:00|189124.9|189034.9|189112.1|189022.1|189194.1|189104.1|189055|188965|732
1711379700000|2024-03-25 15:15:00|189110.7|189020.7|189158.5|189068.5|189166.7|189076.7|189081.5|188991.5|555
1711380000000|2024-03-25 15:20:00|189158.3|189068.3|189183|189093|189188.9|189098.9|189146.4|189056.4|727
1711380300000|2024-03-25 15:25:00|189181.4|189091.4|189195|189105|189197.4|189107.4|189162.4|189072.4|708
1711380600000|2024-03-25 15:30:00|189194.9|189104.9|189291.7|189201.7|189324.5|189234.5|189194|189104|687
1711380900000|2024-03-25 15:35:00|189291.9|189201.9|189171.8|189081.8|189294.6|189204.6|189125|189035|710
1711381200000|2024-03-25 15:40:00|189169.8|189079.8|189175.7|189085.7|189226.3|189136.3|189154|189064|653
1711381500000|2024-03-25 15:45:00|189177|189087|189190.7|189100.7|189194.8|189104.8|189118.5|189028.5|661
1711381800000|2024-03-25 15:50:00|189190.6|189100.6|189193.8|189103.8|189223.3|189133.3|189173.2|189083.2|614
1711382100000|2024-03-25 15:55:00|189193.1|189103.1|189227.2|189137.2|189289.1|189199.1|189189|189099|713
1711382400000|2024-03-25 16:00:00|189227.1|189137.1|189303.2|189213.2|189325|189235|189217.5|189127.5|781
1711382700000|2024-03-25 16:05:00|189303.4|189213.4|189420.7|189330.7|189441.2|189351.2|189300.5|189210.5|620
1711383000000|2024-03-25 16:10:00|189420.8|189330.8|189246.5|189156.5|189427.2|189337.2|189244.5|189154.5|679
1711383300000|2024-03-25 16:15:00|189245.7|189155.7|189238.8|189148.8|189263.9|189173.9|189234.8|189144.8|461
1711383600000|2024-03-25 16:20:00|189237.7|189147.7|189254.1|189164.1|189259.3|189169.3|189216.5|189126.5|634
1711383900000|2024-03-25 16:25:00|189253.9|189163.9|189220.7|189130.7|189258|189168|189185.3|189095.3|528
1711384200000|2024-03-25 16:30:00|189219.9|189129.9|189322.8|189232.8|189338.2|189248.2|189195|189105|539
1711384500000|2024-03-25 16:35:00|189322.7|189232.7|189254.3|189164.3|189328.7|189238.7|189253.2|189163.2|624
1711384800000|2024-03-25 16:40:00|189253.6|189163.6|189060|188970|189254|189164|189057.9|188967.9|659
1711385100000|2024-03-25 16:45:00|189066.7|188976.7|189190|189100|189207.6|189117.6|189066.7|188976.7|601
1711385400000|2024-03-25 16:50:00|189189.9|189099.9|189189.1|189099.1|189205.6|189115.6|189174.3|189084.3|532
1711385700000|2024-03-25 16:55:00|189188.9|189098.9|189333.1|189243.1|189344.9|189254.9|189144.9|189054.9|639
1711386000000|2024-03-25 17:00:00|189328.4|189238.4|189325.2|189195.2|189377.8|189247.8|189290.9|189160.9|918
1711386300000|2024-03-25 17:05:00|189326.5|189196.5|189380.9|189250.9|189395.6|189265.6|189324.6|189194.6|774
1711386600000|2024-03-25 17:10:00|189381.1|189251.1|189394.8|189264.8|189402.1|189272.1|189364.9|189234.9|687
1711386900000|2024-03-25 17:15:00|189393.2|189263.2|189371.3|189281.3|189449.6|189359.6|189363.2|189257.4|661
1711387200000|2024-03-25 17:20:00|189371.2|189281.2|189402.8|189312.8|189422.8|189332.8|189371|189281|636
1711387500000|2024-03-25 17:25:00|189402.2|189312.2|189394.3|189264.3|189417.7|189316.3|189353.2|189260.6|718
1711387800000|2024-03-25 17:30:00|189394.5|189264.5|189390.3|189260.3|189419.3|189289.3|189382.9|189252.9|743
1711388100000|2024-03-25 17:35:00|189390.8|189260.8|189301.5|189211.5|189392.4|189262.4|189299.2|189204.9|734
1711388400000|2024-03-25 17:40:00|189299.7|189209.7|189329.3|189199.3|189335.3|189214.7|189284.3|189176|773
1711388700000|2024-03-25 17:45:00|189331.6|189201.6|189241.6|189151.6|189332|189223.3|189191.2|189101.2|718
1711389000000|2024-03-25 17:50:00|189240.3|189150.3|189225.9|189095.9|189248.9|189158.9|189224.4|189094.4|625
1711389300000|2024-03-25 17:55:00|189225.6|189095.6|189220.6|189090.6|189228.1|189098.1|189169|189039|802
1711389600000|2024-03-25 18:00:00|189220.4|189090.4|189190|189100|189258.3|189128.3|189155|189035.8|757
1711389900000|2024-03-25 18:05:00|189190.4|189100.4|189209.3|189079.3|189209.3|189103|189184|189078.6|636
1711390200000|2024-03-25 18:10:00|189209.2|189079.2|189248|189118|189249.2|189119.2|189206.4|189076.4|638
1711390500000|2024-03-25 18:15:00|189247.6|189117.6|189236.8|189106.8|189252.4|189122.4|189204.5|189074.5|732
1711390800000|2024-03-25 18:20:00|189236.3|189106.3|189172|189082|189240|189114.4|189171.7|189044.7|623
1711391100000|2024-03-25 18:25:00|189173.4|189083.4|189177.5|189087.5|189189.9|189099.9|189148.3|189058.3|651
1711391400000|2024-03-25 18:30:00|189177.6|189087.6|189184.6|189094.6|189195.2|189105.2|189175.4|189085.4|555
1711391700000|2024-03-25 18:35:00|189184.7|189094.7|189208.5|189078.5|189209.6|189098.3|189174.9|189070|597
1711392000000|2024-03-25 18:40:00|189208.6|189078.6|189200.3|189070.3|189208.9|189078.9|189185.9|189055.9|653
1711392300000|2024-03-25 18:45:00|189201.1|189071.1|189208.1|189078.1|189213.9|189083.9|189188.8|189058.8|657
1711392600000|2024-03-25 18:50:00|189209.1|189079.1|189235.5|189105.5|189261|189131|189196.1|189066.1|621
1711392900000|2024-03-25 18:55:00|189235.4|189105.4|189277.9|189187.9|189307.2|189197.4|189235.4|189105.4|681
1711393200000|2024-03-25 19:00:00|189277.8|189187.8|189166.9|189036.9|189277.8|189187.8|189159|189029|816
1711393500000|2024-03-25 19:05:00|189167|189037|189183.3|189053.3|189186.5|189056.5|189139.1|189009.1|676
1711393800000|2024-03-25 19:10:00|189184.2|189054.2|189222.8|189092.8|189236.7|189106.7|189183.7|189053.7|608
1711394100000|2024-03-25 19:15:00|189222.9|189092.9|189165.4|189035.4|189222.9|189092.9|189149.6|189019.6|618
1711394400000|2024-03-25 19:20:00|189164.7|189034.7|189145.7|189015.7|189202.7|189072.7|189141.3|189011.3|644
1711394700000|2024-03-25 19:25:00|189145.4|189015.4|189124.6|188994.6|189160.4|189059.4|189103.8|188973.8|729
1711395000000|2024-03-25 19:30:00|189124.9|188994.9|189061.7|188931.7|189128.7|188998.7|189040.4|188921.2|809
1711395300000|2024-03-25 19:35:00|189062.3|188932.3|189054.7|188924.7|189088.2|188958.2|188995.3|188869.6|883
1711395600000|2024-03-25 19:40:00|189054.8|188924.8|189078.8|188948.8|189085.5|188955.5|189051.6|188921.6|763
1711395900000|2024-03-25 19:45:00|189078.4|188948.4|189073.8|188943.8|189079.9|188949.9|189068.8|188938.8|720
1711396200000|2024-03-25 19:50:00|189074|188944|189095.2|188965.2|189104.7|188974.7|189058.1|188928.1|779
1711396500000|2024-03-25 19:55:00|189096.1|188966.1|189021.8|188891.8|189109.9|188979.9|189016.5|188886.5|827
1711396800000|2024-03-25 20:00:00|189021|188891|188961.1|188831.1|189029.3|188899.3|188961.1|188831.1|290
1711397100000|2024-03-25 20:05:00|188957.5|188827.5|188918.1|188788.1|188958|188828|188868.7|188738.7|276
1711397400000|2024-03-25 20:10:00|188918|188788|188956.2|188826.2|188957.5|188827.5|188905|188775|270
1711397700000|2024-03-25 20:15:00|188955.4|188825.4|188983.3|188853.3|188983.3|188853.3|188951.5|188821.5|153
1711398000000|2024-03-25 20:20:00|188982.5|188852.5|188983.4|188853.4|188987.3|188857.3|188981|188851|102
1711398300000|2024-03-25 20:25:00|188980.8|188850.8|189128.5|188998.5|189129.7|188999.7|188979|188849|173
1711398600000|2024-03-25 20:30:00|189128.2|188998.2|189059.9|188929.9|189128.2|188998.2|189056.3|188926.3|152
1711398900000|2024-03-25 20:35:00|189059.8|188929.8|189060.5|188930.5|189063.6|188933.6|189057.7|188927.7|83
1711399200000|2024-03-25 20:40:00|189062.4|188932.4|189058.4|188928.4|189070.1|188940.1|189055.9|188925.9|122
1711399500000|2024-03-25 20:45:00|189058.5|188928.5|188923.7|188793.7|189058.9|188928.9|188914.4|188784.4|304
1711399800000|2024-03-25 20:50:00|188925.1|188795.1|188949.3|188819.3|188955.8|188825.8|188922.2|188792.2|119
1711400100000|2024-03-25 20:55:00|188950.4|188820.4|188902.5|188772.5|189002.1|188840.7|188900.8|188770.8|155
1711400400000|2024-03-25 21:00:00|188938.1|188737.6|189133.6|188791.6|189134|188792|188938.1|188646.7|22
1711400700000|2024-03-25 21:05:00|189222.1|188880.1|189200.6|188858.6|189225.8|188883.8|189195.8|188853.8|11
1711401000000|2024-03-25 21:10:00|189211.9|188869.9|189199.4|188857.4|189211.9|188869.9|189188.1|188846.1|10
1711402200000|2024-03-25 21:30:00|189188.8|188846.8|189132.3|188790.3|189192.5|188850.5|189128.4|188786.4|44
1711402500000|2024-03-25 21:35:00|189132.8|188790.8|189162.6|188820.6|189162.6|188820.6|189131.4|188789.4|26
1711402800000|2024-03-25 21:40:00|189162.4|188820.4|189149.1|188807.1|189166|188824|189140.1|188798.1|95
1711403100000|2024-03-25 21:45:00|189122|188780|189098.5|188756.5|189129.9|188787.9|189096.5|188754.5|105
1711403400000|2024-03-25 21:50:00|189098.4|188756.4|189118.1|188776.1|189126.5|188784.5|189098.2|188756.2|110
1711403700000|2024-03-25 21:55:00|189118.9|188776.9|189111.9|188769.9|189127.7|188785.7|189083.5|188741.5|83
1711404000000|2024-03-25 22:00:00|189119.4|188777.4|189230.2|188888.2|189290.8|188948.8|189119.4|188777.4|139
1711404300000|2024-03-25 22:05:00|189230.4|188888.4|189038.1|188696.1|189249.1|188907.1|189018.8|188676.8|316
1711404600000|2024-03-25 22:10:00|189048|188706|189045.5|188703.5|189061.9|188719.9|189023.4|188681.4|98
1711404900000|2024-03-25 22:15:00|189046.8|188704.8|189035.4|188693.4|189056.6|188714.6|189026.7|188684.7|58
1711405200000|2024-03-25 22:20:00|189035.2|188693.2|189026.4|188684.4|189038|188696|189023.6|188681.6|62
1711405500000|2024-03-25 22:25:00|189027.4|188685.4|189031.7|188689.7|189039.1|188697.1|189025.3|188683.3|46
1711405800000|2024-03-25 22:30:00|189031.6|188689.6|189226.6|188884.6|189256|188914|189018.6|188676.6|496
1711406100000|2024-03-25 22:35:00|189215.1|188873.1|189245.4|188903.4|189255.1|188913.1|189187.3|188845.3|295
1711406400000|2024-03-25 22:40:00|189245.3|188903.3|189210|188868|189245.6|188903.6|189210|188868|53
1711406700000|2024-03-25 22:45:00|189210.1|188868.1|189234.7|188892.7|189259.9|188917.9|189202.3|188860.3|40
1711407000000|2024-03-25 22:50:00|189235.2|188893.2|189190.4|188848.4|189266.9|188924.9|189183.4|188841.4|108
1711407300000|2024-03-25 22:55:00|189236.4|188894.4|189258.2|188916.2|189258.2|188916.2|189190.8|188848.8|55
1711407600000|2024-03-25 23:00:00|189212.7|188870.7|189009.5|188793|189256.3|188914.3|189003|188738.2|435
1711407900000|2024-03-25 23:05:00|189020.2|188793.1|189018.1|188800.2|189068.9|188845.3|188970.4|188767.2|213
1711408200000|2024-03-25 23:10:00|189018.3|188800.4|189056|188821|189056.6|188881.8|188973.4|188783|272
1711408500000|2024-03-25 23:15:00|189055.8|188820.8|188991.1|188861.1|189055.8|188870.5|188987.2|188820.7|248
1711408800000|2024-03-25 23:20:00|188990.9|188860.9|188997|188867|189002.2|188872.2|188989.3|188859.3|187
1711409100000|2024-03-25 23:25:00|188997.1|188867.1|188993.9|188863.9|188998.5|188868.5|188991.9|188861.9|118
1711409400000|2024-03-25 23:30:00|188993.8|188863.8|188994.5|188864.5|189033.6|188868.5|188989.7|188830.3|173
1711409700000|2024-03-25 23:35:00|188994.3|188864.3|189005.5|188875.5|189012.7|188882.7|188993.3|188863.3|279
1711410000000|2024-03-25 23:40:00|189006.5|188876.5|189009.1|188879.1|189014.8|188884.8|189003.7|188873.7|144
1711410300000|2024-03-25 23:45:00|189008.5|188878.5|189010.1|188880.1|189023.6|188893.6|189007.6|188877.6|100
1711410600000|2024-03-25 23:50:00|189010.5|188880.5|189011.1|188881.1|189013.9|188883.9|189006.8|188876.8|126
1711410900000|2024-03-25 23:55:00|189010.2|188880.2|189016.8|188886.8|189023.3|188893.3|189008.6|188878.6|129
1711411200000|2024-03-26 00:00:00|189016.6|188886.6|189003.8|188873.8|189024.5|188894.5|188989|188859|402
1711411500000|2024-03-26 00:05:00|189003.3|188873.3|189018.4|188888.4|189031.6|188901.6|188995.2|188865.2|471
1711411800000|2024-03-26 00:10:00|189018.5|188888.5|189020.9|188890.9|189022.1|188892.1|189006.7|188876.7|316
1711412100000|2024-03-26 00:15:00|189020.8|188890.8|189026.9|188896.9|189038.8|188908.8|189011.9|188881.9|444
1711412400000|2024-03-26 00:20:00|189027.4|188897.4|189007.2|188877.2|189046.7|188902|189004.5|188841.1|419
1711412700000|2024-03-26 00:25:00|189007.3|188877.3|189008|188878|189015.4|188885.4|188997|188867|381
1711413000000|2024-03-26 00:30:00|189008.1|188878.1|189006.6|188876.6|189028.7|188898.7|188995|188865|374
1711413300000|2024-03-26 00:35:00|189007.1|188877.1|188990.5|188860.5|189014.6|188884.6|188981.1|188851.1|310
1711413600000|2024-03-26 00:40:00|188990.3|188860.3|188853.7|188723.7|188994.8|188864.8|188831.3|188701.3|438
1711413900000|2024-03-26 00:45:00|188853.9|188723.9|188769.8|188639.8|188887.3|188757.3|188724.2|188594.2|515
1711414200000|2024-03-26 00:50:00|188769.7|188639.7|188771.9|188641.9|188776.2|188646.2|188747.7|188617.7|397
1711414500000|2024-03-26 00:55:00|188770.9|188640.9|188719|188589|188772.8|188642.8|188701.2|188571.2|320
1711414800000|2024-03-26 01:00:00|188719.2|188589.2|188805.7|188675.7|188867.4|188737.4|188700.9|188570.9|592
1711415100000|2024-03-26 01:05:00|188804.9|188674.9|188751.5|188621.5|188843|188713|188741.4|188611.4|544
1711415400000|2024-03-26 01:10:00|188750.6|188620.6|188764.3|188634.3|188793.7|188663.7|188743.9|188613.9|592
1711415700000|2024-03-26 01:15:00|188764.4|188634.4|188620.7|188490.7|188764.4|188634.4|188616.8|188486.8|695
1711416000000|2024-03-26 01:20:00|188619.8|188489.8|188722|188592|188727.7|188597.7|188619.8|188489.8|560
1711416300000|2024-03-26 01:25:00|188726.3|188596.3|188729.2|188599.2|188790.9|188660.9|188725|188595|642
1711416600000|2024-03-26 01:30:00|188727.7|188597.7|188782.4|188652.4|188837.5|188707.5|188704.2|188574.2|836
1711416900000|2024-03-26 01:35:00|188782.9|188652.9|188787.1|188657.1|188848|188718|188771.2|188641.2|778
1711417200000|2024-03-26 01:40:00|188787.3|188657.3|188866.5|188736.5|188888.5|188758.5|188786|188656|778
1711417500000|2024-03-26 01:45:00|188865.2|188735.2|188885.3|188755.3|188915.8|188785.8|188807.7|188677.7|673
1711417800000|2024-03-26 01:50:00|188885|188755|188823.7|188693.7|188893.6|188763.6|188823.3|188693.3|657
1711418100000|2024-03-26 01:55:00|188823.9|188693.9|188831.6|188701.6|188869.3|188739.3|188823.7|188693.7|497
1711418400000|2024-03-26 02:00:00|188831.8|188701.8|188858|188728|188868.7|188738.7|188788.2|188658.2|463
1711418700000|2024-03-26 02:05:00|188859|188729|188795.6|188665.6|188872.8|188742.8|188787.8|188657.8|451
1711419000000|2024-03-26 02:10:00|188797.8|188667.8|188796.3|188666.3|188803|188673|188783.3|188653.3|224
1711419300000|2024-03-26 02:15:00|188790.9|188660.9|188792.4|188662.4|188798.5|188668.5|188748|188618|368
1711419600000|2024-03-26 02:20:00|188785.6|188655.6|188692.9|188562.9|188791.3|188661.3|188685.8|188555.8|472
1711419900000|2024-03-26 02:25:00|188689.5|188559.5|188706.4|188576.4|188777.4|188647.4|188689.5|188559.5|381
1711420200000|2024-03-26 02:30:00|188708.2|188578.2|188708.2|188578.2|188741.1|188611.1|188688.4|188558.4|439
1711420500000|2024-03-26 02:35:00|188706.1|188576.1|188695.8|188565.8|188719.7|188589.7|188678.7|188548.7|524
1711420800000|2024-03-26 02:40:00|188695.7|188565.7|188706.7|188576.7|188727.9|188597.9|188688|188558|337
1711421100000|2024-03-26 02:45:00|188701.9|188571.9|188771.1|188641.1|188778.2|188648.2|188686.8|188556.8|493
1711421400000|2024-03-26 02:50:00|188770.9|188640.9|188786.5|188656.5|188797.1|188667.1|188762.6|188632.6|405
1711421700000|2024-03-26 02:55:00|188790.5|188660.5|188827.3|188697.3|188893.8|188763.8|188787.1|188657.1|522
1711422000000|2024-03-26 03:00:00|188828.7|188698.7|188790.2|188660.2|188841.9|188711.9|188780.7|188650.7|688
1711422300000|2024-03-26 03:05:00|188791.9|188661.9|188767.9|188637.9|188811.7|188681.7|188752.4|188622.4|536
1711422600000|2024-03-26 03:10:00|188768|188638|188976.6|188846.6|188977.7|188847.7|188765.6|188635.6|601
1711422900000|2024-03-26 03:15:00|188976.5|188846.5|188914.1|188784.1|188977.9|188847.9|188885.9|188755.9|526
1711423200000|2024-03-26 03:20:00|188914.2|188784.2|188944.4|188814.4|188944.4|188814.4|188893.6|188763.6|440
1711423500000|2024-03-26 03:25:00|188941|188811|188910.3|188780.3|188946|188816|188889.4|188759.4|239
1711423800000|2024-03-26 03:30:00|188912|188782|188899.5|188769.5|188942.4|188812.4|188838.2|188708.2|634
1711424100000|2024-03-26 03:35:00|188902.4|188772.4|188934.7|188804.7|188960|188830|188887|188757|557
1711424400000|2024-03-26 03:40:00|188930|188800|188977.6|188847.6|188986.8|188856.8|188930|188800|364
1711424700000|2024-03-26 03:45:00|188977.7|188847.7|188977.3|188847.3|188982.8|188852.8|188970.5|188840.5|321
1711425000000|2024-03-26 03:50:00|188977.2|188847.2|188981|188851|188982.1|188852.1|188971.8|188841.8|156
1711425300000|2024-03-26 03:55:00|188980.8|188850.8|188971.5|188841.5|189008.2|188878.2|188966.9|188836.9|283
1711425600000|2024-03-26 04:00:00|188972.7|188842.7|188982.4|188852.4|188988.9|188858.9|188968|188838|361
1711425900000|2024-03-26 04:05:00|188982.3|188852.3|188974.6|188844.6|188988.4|188858.4|188963.1|188833.1|317
1711426200000|2024-03-26 04:10:00|188974.4|188844.4|188879.7|188749.7|188975.9|188845.9|188871.6|188741.6|679
1711426500000|2024-03-26 04:15:00|188876.5|188746.5|188878|188748|188895.2|188765.2|188870.7|188740.7|655
1711426800000|2024-03-26 04:20:00|188875.9|188745.9|188876.1|188746.1|188898.3|188768.3|188871.9|188741.9|343
1711427100000|2024-03-26 04:25:00|188876.3|188746.3|188794.5|188664.5|188878|188748|188779|188649|730
1711427400000|2024-03-26 04:30:00|188794.4|188664.4|188791.8|188661.8|188813.8|188683.8|188780.9|188650.9|314
1711427700000|2024-03-26 04:35:00|188794.5|188664.5|188793.3|188663.3|188808.3|188678.3|188770.2|188640.2|266
1711428000000|2024-03-26 04:40:00|188794.2|188664.2|188864.3|188734.3|188872.6|188742.6|188780.7|188650.7|602
1711428300000|2024-03-26 04:45:00|188865.8|188735.8|188837.6|188707.6|188865.8|188735.8|188830|188700|231
1711428600000|2024-03-26 04:50:00|188838.3|188708.3|188828.1|188698.1|188847.5|188717.5|188816.5|188686.5|169
1711428900000|2024-03-26 04:55:00|188827.6|188697.6|188783|188653|188829.4|188699.4|188759.3|188629.3|314
1711429200000|2024-03-26 05:00:00|188783.4|188653.4|188862.6|188732.6|188878.2|188748.2|188770.3|188640.3|685
1711429500000|2024-03-26 05:05:00|188866.3|188736.3|188756.4|188626.4|188867.4|188737.4|188709.3|188579.3|861
1711429800000|2024-03-26 05:10:00|188756.5|188626.5|188767.3|188637.3|188835.4|188705.4|188744.6|188614.6|755
1711430100000|2024-03-26 05:15:00|188767.4|188637.4|188775.8|188645.8|188813.1|188683.1|188756.3|188626.3|561
1711430400000|2024-03-26 05:20:00|188775.7|188645.7|188792.1|188662.1|188801.6|188671.6|188758.2|188628.2|283
1711430700000|2024-03-26 05:25:00|188791.7|188661.7|188712.3|188582.3|188794.1|188664.1|188710.4|188580.4|362
1711431000000|2024-03-26 05:30:00|188712.7|188582.7|188690|188560|188726.2|188596.2|188600.7|188470.7|509
1711431300000|2024-03-26 05:35:00|188690.2|188560.2|188650.7|188520.7|188697|188567|188638.5|188508.5|624
1711431600000|2024-03-26 05:40:00|188652.9|188522.9|188630.2|188500.2|188655.5|188525.5|188621.7|188491.7|516
1711431900000|2024-03-26 05:45:00|188631.9|188501.9|188650.1|188520.1|188657.2|188527.2|188578.4|188486.5|513
1711432200000|2024-03-26 05:50:00|188650|188520|188713|188583|188730.1|188600.1|188647.4|188517.4|496
1711432500000|2024-03-26 05:55:00|188708.3|188578.3|188686.6|188556.6|188726.7|188596.7|188642.4|188512.4|514
1711432800000|2024-03-26 06:00:00|188686.5|188556.5|188773.6|188643.6|188774.6|188644.6|188671.1|188541.1|574
1711433100000|2024-03-26 06:05:00|188773.1|188643.1|188727.8|188597.8|188774.1|188644.1|188724.8|188594.8|362
1711433400000|2024-03-26 06:10:00|188727.7|188597.7|188654.3|188524.3|188743.7|188613.7|188638.5|188508.5|579
1711433700000|2024-03-26 06:15:00|188657.8|188527.8|188711.2|188581.2|188729.7|188599.7|188646.3|188516.3|811
1711434000000|2024-03-26 06:20:00|188707.9|188577.9|188716.9|188586.9|188807|188677|188702.3|188572.3|1017
1711434300000|2024-03-26 06:25:00|188713.9|188583.9|188774.5|188644.5|188811.1|188681.1|188709.5|188579.5|797
1711434600000|2024-03-26 06:30:00|188774.8|188644.8|188847.7|188717.7|188856.3|188726.3|188682.1|188552.1|688
1711434900000|2024-03-26 06:35:00|188848.4|188718.4|188994.9|188864.9|189072.2|188942.2|188845.2|188715.2|582
1711435200000|2024-03-26 06:40:00|188994.7|188864.7|188906.3|188776.3|189001.8|188871.8|188904.9|188774.9|333
1711435500000|2024-03-26 06:45:00|188906.6|188776.6|188809.7|188679.7|188909.2|188779.2|188792.2|188662.2|464
1711435800000|2024-03-26 06:50:00|188809.1|188679.1|188800.3|188670.3|188819.6|188689.6|188797.8|188667.8|478
1711436100000|2024-03-26 06:55:00|188800.5|188670.5|188731|188601|188816.4|188686.4|188713.5|188583.5|412
1711436400000|2024-03-26 07:00:00|188731.9|188601.9|188710.1|188580.1|188731.9|188601.9|188664.2|188534.2|737
1711436700000|2024-03-26 07:05:00|188710|188580|188644.4|188514.4|188710|188580|188600.8|188496.6|651
1711437000000|2024-03-26 07:10:00|188647.2|188517.2|188831.2|188701.2|188835.8|188705.8|188640|188510|724
1711437300000|2024-03-26 07:15:00|188830.6|188700.6|188869.1|188739.1|188903.1|188773.1|188701.7|188571.7|794
1711437600000|2024-03-26 07:20:00|188868.8|188738.8|188789.7|188699.7|188880.1|188750.1|188766.9|188650.9|717
1711437900000|2024-03-26 07:25:00|188789.8|188699.8|188724.9|188634.9|188810.8|188708.7|188697.7|188567.7|784
1711438200000|2024-03-26 07:30:00|188722.6|188632.6|188706.8|188616.8|188732.1|188642.1|188644.2|188554.2|799
1711438500000|2024-03-26 07:35:00|188706.7|188616.7|188838.5|188748.5|188838.8|188748.8|188681.9|188591.9|799
1711438800000|2024-03-26 07:40:00|188838.4|188748.4|188871|188781|188926.6|188836.6|188825|188735|786
1711439100000|2024-03-26 07:45:00|188871.1|188781.1|188970|188880|188985.9|188895.9|188871.1|188781.1|725
1711439400000|2024-03-26 07:50:00|188970.1|188880.1|188881.8|188791.8|189078.4|188988.4|188878.6|188788.6|681
1711439700000|2024-03-26 07:55:00|188880.3|188790.3|188969|188879|189013.6|188884.1|188774.5|188684.5|877
1711440000000|2024-03-26 08:00:00|188969.2|188879.2|189107|189017|189116.2|189026.2|188961.9|188871.9|930
1711440300000|2024-03-26 08:05:00|189109.5|189019.5|189124|189034|189199.5|189109.5|189075|188985|884
1711440600000|2024-03-26 08:10:00|189126.2|189036.2|189256.5|189166.5|189260.2|189170.2|189119.9|189029.9|796
1711440900000|2024-03-26 08:15:00|189256.3|189166.3|189103|189013|189257.2|189167.2|189062.1|188972.1|808
1711441200000|2024-03-26 08:20:00|189111.8|189021.8|189090.5|189000.5|189114.9|189024.9|189036.7|188946.7|761
1711441500000|2024-03-26 08:25:00|189088.7|188998.7|189099.8|189009.8|189123.9|189033.9|188982.9|188892.9|825
1711441800000|2024-03-26 08:30:00|189096.3|189006.3|189104.1|189014.1|189121.3|189031.3|188989.3|188899.3|832
1711442100000|2024-03-26 08:35:00|189103.1|189013.1|189184.6|189094.6|189360.4|189270.4|189090.1|189000.1|901
1711442400000|2024-03-26 08:40:00|189183.2|189093.2|189304.4|189174.4|189308.7|189178.7|189088.8|188998.8|955
1711442700000|2024-03-26 08:45:00|189304.5|189174.5|189164.8|189074.8|189333.4|189243.4|189141.1|189051.1|888
1711443000000|2024-03-26 08:50:00|189164.3|189074.3|189249.5|189159.5|189306.3|189216.3|189164.3|189074.3|901
1711443300000|2024-03-26 08:55:00|189249.6|189159.6|189358.1|189268.1|189389.7|189299.7|189243.8|189153.8|806
1711443600000|2024-03-26 09:00:00|189356.8|189266.8|189297.7|189207.7|189364.7|189274.7|189245.7|189155.7|820
1711443900000|2024-03-26 09:05:00|189297.8|189207.8|189398.6|189308.6|189458.9|189368.9|189287.7|189197.7|973
1711444200000|2024-03-26 09:10:00|189398.4|189308.4|189570.4|189480.4|189637|189547|189350.6|189260.6|932
1711444500000|2024-03-26 09:15:00|189570.2|189480.2|189491.5|189401.5|189571.1|189481.1|189370.8|189280.8|851
1711444800000|2024-03-26 09:20:00|189491.6|189401.6|189449.3|189359.3|189589.6|189499.6|189445.3|189355.3|936
1711445100000|2024-03-26 09:25:00|189449.1|189359.1|189345.8|189255.8|189471|189381|189332.9|189242.9|895
1711445400000|2024-03-26 09:30:00|189345.1|189255.1|189403.3|189313.3|189416.8|189326.8|189264.3|189174.3|798
1711445700000|2024-03-26 09:35:00|189402.3|189312.3|189608.3|189518.3|189612.3|189522.3|189402.1|189312.1|909
1711446000000|2024-03-26 09:40:00|189606.7|189516.7|189537.3|189447.3|189664.2|189574.2|189528.9|189438.9|790
1711446300000|2024-03-26 09:45:00|189537.5|189447.5|189410.4|189320.4|189551.3|189461.3|189398.2|189308.2|820
1711446600000|2024-03-26 09:50:00|189410.2|189320.2|189216.7|189126.7|189422|189332|189213|189123|869
1711446900000|2024-03-26 09:55:00|189215.4|189125.4|189362|189272|189373.5|189283.5|189212.2|189122.2|862
1711447200000|2024-03-26 10:00:00|189363.2|189273.2|189293.2|189203.2|189394.9|189304.9|189264.9|189174.9|886
1711447500000|2024-03-26 10:05:00|189295.4|189205.4|189363.8|189273.8|189399.7|189309.7|189273.8|189183.8|703
1711447800000|2024-03-26 10:10:00|189364.6|189274.6|189261.9|189171.9|189370.8|189280.8|189216.4|189126.4|771
1711448100000|2024-03-26 10:15:00|189262.1|189172.1|189264.4|189174.4|189272.2|189182.2|189224.1|189134.1|717
1711448400000|2024-03-26 10:20:00|189264.3|189174.3|189298.4|189208.4|189321.2|189231.2|189264.3|189174.3|728
1711448700000|2024-03-26 10:25:00|189298.6|189208.6|189119.8|189029.8|189298.7|189208.7|189106.6|189016.6|568
1711449000000|2024-03-26 10:30:00|189118.7|189028.7|189214.5|189124.5|189245.4|189155.4|189045.7|188955.7|796
1711449300000|2024-03-26 10:35:00|189212.9|189122.9|189242.2|189152.2|189251.3|189161.3|189159.4|189069.4|805
1711449600000|2024-03-26 10:40:00|189241.7|189151.7|189202.4|189112.4|189241.7|189151.7|189188.8|189098.8|575
1711449900000|2024-03-26 10:45:00|189203.9|189113.9|189282.5|189192.5|189299.6|189209.6|189203.9|189113.9|754
1711450200000|2024-03-26 10:50:00|189283.5|189193.5|189358.9|189268.9|189388.7|189298.7|189281.3|189191.3|779
1711450500000|2024-03-26 10:55:00|189352.2|189262.2|189318.2|189228.2|189370.1|189280.1|189301.8|189211.8|760
1711450800000|2024-03-26 11:00:00|189316.7|189226.7|189326.8|189236.8|189337.4|189247.4|189265.8|189175.8|738
1711451100000|2024-03-26 11:05:00|189327|189237|189326.6|189236.6|189334.2|189244.2|189309.4|189219.4|602
1711451400000|2024-03-26 11:10:00|189326.9|189236.9|189305.9|189215.9|189349.9|189259.9|189255.3|189165.3|598
1711451700000|2024-03-26 11:15:00|189306.7|189216.7|189225.9|189135.9|189307.4|189217.4|189219|189129|811
1711452000000|2024-03-26 11:20:00|189226.1|189136.1|189419.4|189329.4|189466.3|189376.3|189220.6|189130.6|810
1711452300000|2024-03-26 11:25:00|189420.2|189330.2|189416.2|189326.2|189474.2|189384.2|189399.5|189309.5|817
1711452600000|2024-03-26 11:30:00|189414.3|189324.3|189307.9|189217.9|189415.6|189325.6|189150.7|189060.7|968
1711452900000|2024-03-26 11:35:00|189307.3|189217.3|189154.6|189064.6|189367.1|189277.1|189150|189060|645
1711453200000|2024-03-26 11:40:00|189154.7|189064.7|189146.6|189056.6|189209.6|189119.6|189120.3|189030.3|593
1711453500000|2024-03-26 11:45:00|189147.4|189057.4|189289.5|189199.5|189358.9|189268.9|189146|189056|832
1711453800000|2024-03-26 11:50:00|189286.8|189196.8|189216.2|189126.2|189329|189239|189196.7|189106.7|708
1711454100000|2024-03-26 11:55:00|189216.1|189126.1|189159.1|189069.1|189245.3|189155.3|189140.1|189050.1|592
1711454400000|2024-03-26 12:00:00|189161.3|189071.3|189132.3|189042.3|189214.7|189124.7|189111.1|189021.1|679
1711454700000|2024-03-26 12:05:00|189132.6|189042.6|189331.4|189241.4|189342|189252|189132.6|189042.6|833
1711455000000|2024-03-26 12:10:00|189331.9|189241.9|189321.6|189231.6|189385|189295|189288|189198|738
1711455300000|2024-03-26 12:15:00|189321.5|189231.5|189344.9|189254.9|189366.5|189276.5|189318|189228|723
1711455600000|2024-03-26 12:20:00|189344.4|189254.4|189334.5|189244.5|189399.3|189309.3|189306.7|189216.7|769
1711455900000|2024-03-26 12:25:00|189335.9|189245.9|189390.7|189165.4|189397.2|189307.2|189329.2|189163|660
1711456200000|2024-03-26 12:30:00|189389.7|189164.9|189470.4|189380.4|189473.1|189383.1|189280.4|188976|883
1711456500000|2024-03-26 12:35:00|189471.3|189381.3|189293.7|189203.7|189472.3|189382.3|189241.5|189151.5|880
1711456800000|2024-03-26 12:40:00|189293.5|189203.5|189442|189352|189466.7|189376.7|189290.2|189200.2|876
1711457100000|2024-03-26 12:45:00|189442.1|189352.1|189409.5|189319.5|189466|189376|189387.4|189297.4|883
1711457400000|2024-03-26 12:50:00|189408.8|189318.8|189419.9|189329.9|189426.9|189336.9|189381.8|189291.8|831
1711457700000|2024-03-26 12:55:00|189414.5|189324.5|189339.6|189249.6|189459.1|189369.1|189338|189248|699
1711458000000|2024-03-26 13:00:00|189339.7|189249.7|189312.7|189222.7|189356|189266|189253.2|189163.2|841
1711458300000|2024-03-26 13:05:00|189313.1|189223.1|189171.4|189081.4|189353.9|189263.9|189165.6|189075.6|944
1711458600000|2024-03-26 13:10:00|189170.1|189080.1|189213.8|189123.8|189213.8|189123.8|189068|188978|764
1711458900000|2024-03-26 13:15:00|189213.7|189123.7|189165.9|189075.9|189223.4|189133.4|189095.7|189005.7|840
1711459200000|2024-03-26 13:20:00|189166.3|189076.3|189233.6|189143.6|189273.9|189183.9|189141.6|189051.6|903
1711459500000|2024-03-26 13:25:00|189234.1|189144.1|189224.4|189134.4|189258|189168|189196.4|189106.4|891
1711459800000|2024-03-26 13:30:00|189224.2|189134.2|189212.7|189122.7|189310.8|189220.8|189190|189100|911
1711460100000|2024-03-26 13:35:00|189211.5|189121.5|189270.6|189180.6|189295.5|189205.5|189210.4|189120.4|873
1711460400000|2024-03-26 13:40:00|189274|189184|189351.6|189261.6|189409|189319|189273.4|189183.4|922
1711460700000|2024-03-26 13:45:00|189350.1|189260.1|189343.1|189253.1|189399.1|189309.1|189343.1|189253.1|915
1711461000000|2024-03-26 13:50:00|189343|189253|189357.7|189267.7|189386.9|189296.9|189246.1|189156.1|926
1711461300000|2024-03-26 13:55:00|189357.3|189267.3|189402.1|189272.1|189403.5|189302.5|189313.1|189223.1|694
1711461600000|2024-03-26 14:00:00|189400.8|189270.8|189205.3|189115.3|189424.6|189294.6|189198.9|189108.9|765
1711461900000|2024-03-26 14:05:00|189204.7|189114.7|189293.2|189203.2|189295.7|189205.7|189204.7|189114.7|734
1711462200000|2024-03-26 14:10:00|189293.1|189203.1|189443.4|189353.4|189498.9|189408.9|189293.1|189203.1|836
1711462500000|2024-03-26 14:15:00|189443.6|189353.6|189527.9|189437.9|189528.7|189438.7|189400|189310|805
1711462800000|2024-03-26 14:20:00|189527.7|189437.7|189531.8|189441.8|189647.7|189557.7|189482.5|189392.5|939
1711463100000|2024-03-26 14:25:00|189531.4|189441.4|189659|189569|189666.8|189576.8|189484|189394|1022
1711463400000|2024-03-26 14:30:00|189659.1|189569.1|189804.8|189714.8|189812.7|189722.7|189654.6|189564.6|961
1711463700000|2024-03-26 14:35:00|189804.9|189714.9|189716.7|189626.7|189852.2|189762.2|189645.1|189555.1|938
1711464000000|2024-03-26 14:40:00|189716.8|189626.8|189877.5|189787.5|189929.9|189839.9|189701.6|189611.6|1040
1711464300000|2024-03-26 14:45:00|189877.6|189787.6|189807.3|189717.3|189969.8|189879.8|189790.8|189700.8|937
1711464600000|2024-03-26 14:50:00|189807.7|189717.7|189825|189735|189849.5|189759.5|189781.9|189691.9|871
1711464900000|2024-03-26 14:55:00|189825.1|189735.1|189899.8|189809.8|189967.2|189877.2|189811.4|189721.4|872
1711465200000|2024-03-26 15:00:00|189898.1|189808.1|189897.7|189807.7|189970.2|189880.2|189882.2|189792.2|846
1711465500000|2024-03-26 15:05:00|189898.8|189808.8|189882.1|189792.1|189947.2|189857.2|189813.6|189723.6|864
1711465800000|2024-03-26 15:10:00|189880.8|189790.8|189976.3|189886.3|190046.3|189956.3|189873.4|189783.4|780
1711466100000|2024-03-26 15:15:00|189976|189886|189966.1|189876.1|189976.1|189886.1|189912.1|189822.1|774
1711466400000|2024-03-26 15:20:00|189966.2|189876.2|189989.1|189899.1|190010.1|189920.1|189966.2|189876.2|780
1711466700000|2024-03-26 15:25:00|189986.4|189896.4|189950.5|189860.5|189986.4|189896.4|189942.7|189852.7|635
1711467000000|2024-03-26 15:30:00|189950.4|189860.4|189997|189907|190009.2|189919.2|189946.2|189856.2|704
1711467300000|2024-03-26 15:35:00|189997.2|189907.2|190021.7|189931.7|190039.1|189949.1|189991.7|189901.7|780
1711467600000|2024-03-26 15:40:00|190021.4|189931.4|190017.6|189927.6|190043|189953|189986.7|189896.7|828
1711467900000|2024-03-26 15:45:00|190018.6|189928.6|190002.1|189912.1|190040.7|189950.7|189995.3|189905.3|886
1711468200000|2024-03-26 15:50:00|190002.2|189912.2|190033.6|189943.6|190041.1|189951.1|189992.4|189902.4|876
1711468500000|2024-03-26 15:55:00|190033.3|189943.3|190019.4|189929.4|190038|189948|189989.3|189899.3|947
1711468800000|2024-03-26 16:00:00|190019.5|189929.5|189896|189806|190019.6|189929.6|189888.3|189798.3|857
1711469100000|2024-03-26 16:05:00|189895.7|189805.7|189931.8|189841.8|189942.1|189852.1|189873.9|189783.9|775
1711469400000|2024-03-26 16:10:00|189930|189840|189924.9|189834.9|190008.4|189918.4|189917.9|189827.9|725
1711469700000|2024-03-26 16:15:00|189925|189835|189904.7|189814.7|189925.1|189835.1|189792.1|189702.1|779
1711470000000|2024-03-26 16:20:00|189904.1|189814.1|189907|189817|189936.9|189846.9|189882.7|189792.7|725
1711470300000|2024-03-26 16:25:00|189905.5|189815.5|189842.6|189752.6|189908|189818|189833.8|189743.8|660
1711470600000|2024-03-26 16:30:00|189842.1|189752.1|189895.4|189805.4|189924.6|189834.6|189842.1|189752.1|644
1711470900000|2024-03-26 16:35:00|189894.6|189804.6|189894.7|189804.7|189916.6|189826.6|189886|189796|563
1711471200000|2024-03-26 16:40:00|189898.1|189808.1|189888.5|189798.5|189906.3|189816.3|189875.6|189785.6|542
1711471500000|2024-03-26 16:45:00|189888.6|189798.6|189949.7|189859.7|189955.8|189865.8|189863.3|189773.3|626
1711471800000|2024-03-26 16:50:00|189949.8|189859.8|189946.9|189856.9|189974.4|189884.4|189922.7|189832.7|697
1711472100000|2024-03-26 16:55:00|189946.7|189856.7|189938.3|189848.3|189946.7|189856.7|189866.7|189776.7|731
1711472400000|2024-03-26 17:00:00|189939.6|189849.6|189822|189732|189968.1|189878.1|189734.4|189644.4|859
1711472700000|2024-03-26 17:05:00|189822.7|189732.7|189768|189678|189825.2|189735.2|189758.4|189668.4|631
1711473000000|2024-03-26 17:10:00|189768.2|189678.2|189797.5|189707.5|189816.6|189726.6|189757.5|189667.5|608
1711473300000|2024-03-26 17:15:00|189798.3|189708.3|189801.9|189711.9|189815.3|189725.3|189787.1|189697.1|667
1711473600000|2024-03-26 17:20:00|189802|189712|189846|189756|189852.5|189762.5|189795.7|189705.7|631
1711473900000|2024-03-26 17:25:00|189845.8|189755.8|189805.2|189715.2|189859.3|189769.3|189774.9|189684.9|590
1711474200000|2024-03-26 17:30:00|189805.8|189715.8|189797.9|189707.9|189839.2|189749.2|189793.1|189703.1|497
1711474500000|2024-03-26 17:35:00|189801.4|189711.4|189859.5|189769.5|189860.5|189770.5|189798.9|189708.9|404
1711474800000|2024-03-26 17:40:00|189859.1|189769.1|189837.1|189747.1|189877.1|189787.1|189807.7|189717.7|472
1711475100000|2024-03-26 17:45:00|189837.2|189747.2|189759.9|189669.9|189843.3|189753.3|189750.3|189660.3|625
1711475400000|2024-03-26 17:50:00|189760.4|189670.4|189682.6|189592.6|189788|189698|189677.5|189587.5|528
1711475700000|2024-03-26 17:55:00|189683.1|189593.1|189789.8|189659.8|189794|189664|189620.8|189525.9|564
1711476000000|2024-03-26 18:00:00|189789.5|189659.5|189811.1|189721.1|189846.8|189725.8|189789.5|189659.5|595
1711476300000|2024-03-26 18:05:00|189811.3|189721.3|189794.9|189704.9|189811.6|189721.6|189784|189694|480
1711476600000|2024-03-26 18:10:00|189794.8|189704.8|189831.6|189701.6|189837.5|189717.8|189794.8|189690.1|422
1711476900000|2024-03-26 18:15:00|189831.4|189701.4|189831.2|189701.2|189833.1|189703.1|189818.5|189688.5|472
1711477200000|2024-03-26 18:20:00|189826.5|189696.5|189818.2|189688.2|189833.4|189703.4|189803.4|189673.4|299
1711477500000|2024-03-26 18:25:00|189818.4|189688.4|189819|189689|189824.1|189694.1|189811.8|189681.8|372
1711477800000|2024-03-26 18:30:00|189818.2|189688.2|189821.9|189691.9|189828.3|189698.3|189814.9|189684.9|352
1711478100000|2024-03-26 18:35:00|189823.4|189693.4|189823.6|189693.6|189827.2|189697.2|189816.7|189686.7|360
1711478400000|2024-03-26 18:40:00|189823.5|189693.5|189849.8|189719.8|189860.2|189730.2|189821.8|189691.8|455
1711478700000|2024-03-26 18:45:00|189850.7|189720.7|189896.4|189766.4|189897.7|189767.7|189849.7|189719.7|430
1711479000000|2024-03-26 18:50:00|189896.1|189766.1|189942.6|189812.6|189943.5|189813.5|189891.7|189761.7|446
1711479300000|2024-03-26 18:55:00|189942.8|189812.8|189967.2|189837.2|189967.2|189837.2|189914.4|189784.4|686
1711479600000|2024-03-26 19:00:00|189970.2|189840.2|189956.6|189826.6|189970.4|189840.4|189939.1|189809.1|586
1711479900000|2024-03-26 19:05:00|189956.2|189826.2|189932.2|189802.2|189970.7|189840.7|189920.5|189790.5|668
1711480200000|2024-03-26 19:10:00|189936.7|189806.7|189913.6|189783.6|189943.9|189813.9|189896.8|189766.8|661
1711480500000|2024-03-26 19:15:00|189913.4|189783.4|189929|189799|189934.8|189804.8|189909.9|189779.9|707
1711480800000|2024-03-26 19:20:00|189930|189800|189931.3|189801.3|189941.1|189811.1|189924.9|189794.9|569
1711481100000|2024-03-26 19:25:00|189931.6|189801.6|189976.6|189846.6|189982.7|189852.7|189922.6|189792.6|707
1711481400000|2024-03-26 19:30:00|189991.1|189861.1|189978.4|189848.4|189991.1|189861.1|189972.3|189842.3|797
1711481700000|2024-03-26 19:35:00|189979.6|189849.6|189981.1|189851.1|189986.5|189856.5|189973.7|189843.7|589
1711482000000|2024-03-26 19:40:00|189981|189851|189977.8|189847.8|189986|189856|189968|189838|645
1711482300000|2024-03-26 19:45:00|189977.5|189847.5|189991.3|189861.3|189995.5|189865.5|189974.3|189844.3|534
1711482600000|2024-03-26 19:50:00|189991.5|189861.5|189981.4|189851.4|189992.7|189862.7|189972.3|189842.3|559
1711482900000|2024-03-26 19:55:00|189981.6|189851.6|189979.7|189849.7|189986.8|189856.8|189947.6|189817.6|672
1711483200000|2024-03-26 20:00:00|189979.4|189849.4|189921.8|189791.8|189996.5|189866.5|189920.1|189790.1|505
1711483500000|2024-03-26 20:05:00|189921.7|189791.7|189917.1|189787.1|189930.8|189800.8|189913.6|189783.6|457
1711483800000|2024-03-26 20:10:00|189917|189787|189978.9|189848.9|189978.9|189848.9|189914.4|189784.4|434
1711484100000|2024-03-26 20:15:00|189978.6|189848.6|189976.3|189846.3|189984.1|189854.1|189971.4|189841.4|105
1711484400000|2024-03-26 20:20:00|189975.9|189845.9|189966.4|189836.4|189983.6|189853.6|189960.4|189830.4|111
1711484700000|2024-03-26 20:25:00|189966.5|189836.5|189968.3|189838.3|189973.1|189843.1|189961.2|189831.2|119
1711485000000|2024-03-26 20:30:00|189968.4|189838.4|189962.7|189832.7|189975|189845|189962.6|189832.6|111
1711485300000|2024-03-26 20:35:00|189962.8|189832.8|189968.6|189838.6|189968.6|189838.6|189961.7|189831.7|68
1711485600000|2024-03-26 20:40:00|189968.8|189838.8|189968.5|189838.5|189974.1|189844.1|189968.2|189838.2|79
1711485900000|2024-03-26 20:45:00|189968.3|189838.3|189966.2|189836.2|189968.3|189838.3|189959.3|189829.3|106
1711486200000|2024-03-26 20:50:00|189966.7|189836.7|189823.4|189693.4|189966.7|189836.7|189820.1|189662.2|190
1711486500000|2024-03-26 20:55:00|189832.1|189702.1|189962.5|189676.4|189962.5|189726|189831.7|189656.9|259
1711486800000|2024-03-26 21:00:00|189960.3|189618.3|189862.6|189520.6|189987.1|189645.1|189862.6|189520.6|23
1711487100000|2024-03-26 21:05:00|189859.4|189517.4|189882.4|189540.4|189896.8|189554.8|189829.2|189487.2|185
1711487400000|2024-03-26 21:10:00|189889.3|189547.3|189876.1|189534.1|189889.3|189547.3|189867.7|189525.7|136
1711487700000|2024-03-26 21:15:00|189875.9|189533.9|189880.7|189538.7|189896.6|189554.6|189872.1|189530.1|158
1711488000000|2024-03-26 21:20:00|189881|189539|189879.8|189537.8|189884.5|189542.5|189868.7|189526.7|250
1711488300000|2024-03-26 21:25:00|189881.1|189539.1|189878.6|189536.6|189881.1|189539.1|189867|189525|153
1711488600000|2024-03-26 21:30:00|189885.5|189543.5|189868.3|189526.3|189886|189544|189867.3|189525.3|133
1711488900000|2024-03-26 21:35:00|189874.4|189532.4|189874.1|189532.1|189875.1|189533.1|189873.8|189531.8|17
1711489200000|2024-03-26 21:40:00|189872.3|189530.3|189874.8|189532.8|189877.1|189535.1|189872.3|189530.3|18
1711489500000|2024-03-26 21:45:00|189877.1|189535.1|189876.2|189534.2|189878.2|189536.2|189876.1|189534.1|36
1711489800000|2024-03-26 21:50:00|189878.1|189536.1|189870.6|189528.6|189879.4|189537.4|189866.4|189524.4|57
1711490100000|2024-03-26 21:55:00|189870.7|189528.7|189875.2|189533.2|189880.5|189538.5|189861.1|189519.1|118
1711490400000|2024-03-26 22:00:00|189878.7|189536.7|189873.2|189531.2|189904.4|189562.4|189856.8|189514.8|73
1711490700000|2024-03-26 22:05:00|189874.9|189532.9|189857.2|189515.2|189891.8|189549.8|189833|189491|110
1711491000000|2024-03-26 22:10:00|189863.8|189521.8|189864.7|189522.7|189879.6|189537.6|189841.6|189499.6|130
1711491300000|2024-03-26 22:15:00|189858.2|189516.2|189852|189510|189860.4|189518.4|189841.9|189499.9|56
1711491600000|2024-03-26 22:20:00|189849.3|189507.3|189856.9|189514.9|189887.9|189545.9|189840.7|189498.7|63
1711491900000|2024-03-26 22:25:00|189857.2|189515.2|189860.2|189518.2|189866.8|189524.8|189843.1|189501.1|54
1711492200000|2024-03-26 22:30:00|189860.1|189518.1|189860.5|189518.5|189865.1|189523.1|189857.8|189515.8|52
1711492500000|2024-03-26 22:35:00|189851.3|189509.3|189858.8|189516.8|189864.9|189522.9|189844.3|189502.3|47
1711492800000|2024-03-26 22:40:00|189858.7|189516.7|189844.3|189502.3|189864.1|189522.1|189841.9|189499.9|29
1711493100000|2024-03-26 22:45:00|189849.7|189507.7|189861.3|189519.3|189866.2|189528|189844.3|189502.3|47
1711493400000|2024-03-26 22:50:00|189852.4|189510.4|189877.1|189535.1|189882.4|189540.4|189850.8|189508.8|53
1711493700000|2024-03-26 22:55:00|189872.9|189530.9|189894.9|189639.4|189928.9|189639.4|189872.1|189530.1|135
1711494000000|2024-03-26 23:00:00|189906.5|189633|189841.3|189711.3|189906.5|189713.4|189829.9|189633|170
1711494300000|2024-03-26 23:05:00|189841.4|189711.4|189861.8|189731.8|189862.2|189732.2|189840.7|189710.7|115
1711494600000|2024-03-26 23:10:00|189865.4|189735.4|189843.7|189713.7|189865.9|189735.9|189839|189709|170
1711494900000|2024-03-26 23:15:00|189843.6|189713.6|189854.4|189724.4|189856.3|189726.3|189843.6|189713.6|172
1711495200000|2024-03-26 23:20:00|189854.9|189724.9|189854.1|189724.1|189889.5|189726.8|189849.5|189685|200
1711495500000|2024-03-26 23:25:00|189854.8|189724.8|189854.9|189724.9|189889.4|189724.9|189851.5|189684.6|217
1711495800000|2024-03-26 23:30:00|189892|189690.9|189849.9|189719.9|189893.7|189725.9|189848.1|189682.7|312
1711496100000|2024-03-26 23:35:00|189850|189720|189850.4|189720.4|189887.3|189729.6|189847.8|189683.9|275
1711496400000|2024-03-26 23:40:00|189850.5|189720.5|189844.3|189714.3|189857.3|189727.3|189842.7|189712.7|286
1711496700000|2024-03-26 23:45:00|189841.6|189711.6|189854.9|189724.9|189859.4|189729.4|189841.4|189711.4|195
1711497000000|2024-03-26 23:50:00|189855|189725|189820.8|189690.8|189866.4|189729.2|189819.6|189665.5|147
1711497300000|2024-03-26 23:55:00|189820.9|189690.9|189820.9|189690.9|189826.1|189696.1|189818.7|189688.7|110
1711497600000|2024-03-27 00:00:00|189820.1|189690.1|189818.8|189688.8|189826.6|189696.6|189814.4|189684.4|173
1711497900000|2024-03-27 00:05:00|189816.5|189686.5|189884|189754|189884.8|189754.8|189812.7|189682.7|190
1711498200000|2024-03-27 00:10:00|189885.9|189755.9|189890.8|189760.8|189910|189780|189876.2|189746.2|251
1711498500000|2024-03-27 00:15:00|189891.2|189761.2|189903.1|189773.1|189918.4|189788.4|189890.7|189760.7|205
1711498800000|2024-03-27 00:20:00|189902.7|189772.7|189929.1|189799.1|189930|189800|189902.7|189772.7|188
1711499100000|2024-03-27 00:25:00|189929.3|189799.3|189912.2|189782.2|189933.3|189803.3|189907|189777|192
1711499400000|2024-03-27 00:30:00|189914.6|189784.6|189965.7|189835.7|189991.3|189838.2|189911.4|189771.5|189
1711499700000|2024-03-27 00:35:00|189965.8|189835.8|189923.5|189793.5|189968|189838|189896.5|189766.5|280
1711500000000|2024-03-27 00:40:00|189925.1|189795.1|189913.7|189783.7|189926.8|189796.8|189913|189783|335
1711500300000|2024-03-27 00:45:00|189914.5|189784.5|189914.8|189784.8|189920.5|189790.5|189911.9|189781.9|170
1711500600000|2024-03-27 00:50:00|189912.9|189782.9|189917|189787|189919.3|189789.3|189910.4|189780.4|171
1711500900000|2024-03-27 00:55:00|189916.6|189786.6|189909.1|189779.1|189931.3|189801.3|189898.9|189768.9|198
1711501200000|2024-03-27 01:00:00|189908.9|189778.9|189915.4|189785.4|189917.3|189787.3|189902.6|189772.6|205
1711501500000|2024-03-27 01:05:00|189915.3|189785.3|189913|189783|189916.1|189786.1|189907.5|189777.5|148
1711501800000|2024-03-27 01:10:00|189912.9|189782.9|189915|189785|189918.1|189788.1|189911.6|189781.6|106
1711502100000|2024-03-27 01:15:00|189914.2|189784.2|189968.9|189838.9|189968.9|189838.9|189912.4|189782.4|270
1711502400000|2024-03-27 01:20:00|189968.7|189838.7|189974.9|189844.9|189991.1|189901.1|189966.5|189836.5|490
1711502700000|2024-03-27 01:25:00|189975|189845|189964.5|189834.5|189977.7|189847.7|189951.4|189821.4|222
1711503000000|2024-03-27 01:30:00|189964.1|189834.1|190000.5|189870.5|190038.3|189908.3|189963.2|189833.2|443
1711503300000|2024-03-27 01:35:00|190000.7|189870.7|190042.8|189912.8|190045.3|189915.3|189999.8|189869.8|472
1711503600000|2024-03-27 01:40:00|190043.1|189913.1|190018|189888|190083.7|189953.7|190013.7|189883.7|612
1711503900000|2024-03-27 01:45:00|190017.8|189887.8|190011.1|189881.1|190029.6|189899.6|190009.1|189879.1|578
1711504200000|2024-03-27 01:50:00|190009.1|189879.1|190033|189903|190036.6|189906.6|189999.4|189869.4|611
1711504500000|2024-03-27 01:55:00|190033.2|189903.2|190003.2|189873.2|190035.9|189905.9|190000.7|189870.7|600
1711504800000|2024-03-27 02:00:00|190003|189873|190007.3|189877.3|190030.1|189900.1|189999|189869|547
1711505100000|2024-03-27 02:05:00|190008.4|189878.4|190024.6|189894.6|190029.8|189899.8|190001.8|189871.8|349
1711505400000|2024-03-27 02:10:00|190024.2|189894.2|190013.7|189883.7|190028.9|189898.9|190011.2|189881.2|284
1711505700000|2024-03-27 02:15:00|190013.6|189883.6|190021.7|189891.7|190028.2|189898.2|190011.1|189881.1|276
1711506000000|2024-03-27 02:20:00|190021.8|189891.8|190044.9|189914.9|190046.2|189916.2|190021|189891|229
1711506300000|2024-03-27 02:25:00|190044.7|189914.7|190000.8|189870.8|190053.2|189923.2|189996.4|189866.4|272
1711506600000|2024-03-27 02:30:00|190001.3|189871.3|190030.1|189900.1|190033.3|189903.3|189997.8|189867.8|331
1711506900000|2024-03-27 02:35:00|190030.3|189900.3|190031.7|189901.7|190037.5|189907.5|190017.3|189887.3|213
1711507200000|2024-03-27 02:40:00|190031.6|189901.6|190083|189953|190112.6|189982.6|190030.6|189900.6|505
1711507500000|2024-03-27 02:45:00|190083.3|189953.3|190090|189960|190102.8|189972.8|190074.2|189944.2|523
1711507800000|2024-03-27 02:50:00|190090.4|189960.4|190059|189929|190092.1|189962.1|190042.5|189912.5|334
1711508100000|2024-03-27 02:55:00|190059.5|189929.5|190065.1|189935.1|190092.6|189962.6|190057.4|189927.4|564
1711508400000|2024-03-27 03:00:00|190071.1|189941.1|190066.9|189936.9|190092.5|189962.5|190043.6|189913.6|482
1711508700000|2024-03-27 03:05:00|190067|189937|189992.2|189862.2|190087.6|189957.6|189987.6|189857.6|487
1711509000000|2024-03-27 03:10:00|189992.3|189862.3|189944.3|189814.3|190019.4|189889.4|189933.5|189803.5|586
1711509300000|2024-03-27 03:15:00|189942.5|189812.5|189945.9|189815.9|189950.4|189820.4|189937.7|189807.7|475
1711509600000|2024-03-27 03:20:00|189945.5|189815.5|189939.1|189809.1|189952|189822|189925.8|189795.8|480
1711509900000|2024-03-27 03:25:00|189938.4|189808.4|189944|189814|189948.2|189818.2|189938.1|189808.1|339
1711510200000|2024-03-27 03:30:00|189944.1|189814.1|189978.6|189848.6|190031.5|189901.5|189939.6|189809.6|504
1711510500000|2024-03-27 03:35:00|189978.8|189848.8|190033.9|189903.9|190041.5|189911.5|189974.5|189844.5|470
1711510800000|2024-03-27 03:40:00|190034.5|189904.5|189992.8|189862.8|190043.2|189913.2|189985.5|189855.5|555
1711511100000|2024-03-27 03:45:00|189994.6|189864.6|189988.2|189858.2|190003.6|189873.6|189981.3|189851.3|296
1711511400000|2024-03-27 03:50:00|189988.5|189858.5|189966.9|189836.9|189991.4|189861.4|189962.6|189832.6|365
1711511700000|2024-03-27 03:55:00|189966.7|189836.7|189944.4|189814.4|189967.2|189837.2|189933.9|189803.9|292
1711512000000|2024-03-27 04:00:00|189940.4|189810.4|189924.1|189794.1|189945.9|189815.9|189921.1|189791.1|238
1711512300000|2024-03-27 04:05:00|189928|189798|189914.8|189784.8|189932|189802|189904.1|189774.1|281
1711512600000|2024-03-27 04:10:00|189914.9|189784.9|189893.8|189763.8|189917.8|189787.8|189892.6|189762.6|365
1711512900000|2024-03-27 04:15:00|189897.5|189767.5|189900.9|189770.9|189905.6|189775.6|189894.9|189764.9|226
1711513200000|2024-03-27 04:20:00|189901.7|189771.7|189917.2|189787.2|189942.8|189812.8|189899.1|189769.1|500
1711513500000|2024-03-27 04:25:00|189917.4|189787.4|189933.7|189803.7|189935.6|189805.6|189906.2|189776.2|489
1711513800000|2024-03-27 04:30:00|189933.1|189803.1|189927.8|189797.8|189941.9|189811.9|189923.1|189793.1|162
1711514100000|2024-03-27 04:35:00|189927.6|189797.6|189925.9|189795.9|189943.3|189813.3|189909.4|189779.4|161
1711514400000|2024-03-27 04:40:00|189926.2|189796.2|189994.7|189864.7|190005|189875|189917.8|189787.8|275
1711514700000|2024-03-27 04:45:00|189991.7|189861.7|189981.4|189851.4|189991.7|189861.7|189971.3|189841.3|165
1711515000000|2024-03-27 04:50:00|189981.1|189851.1|189977.4|189847.4|189981.4|189851.4|189966.4|189836.4|92
1711515300000|2024-03-27 04:55:00|189977|189847|189964.5|189834.5|189986.4|189856.4|189962.9|189832.9|66
1711515600000|2024-03-27 05:00:00|189964.4|189834.4|189879.5|189749.5|189978.3|189848.3|189874.7|189744.7|363
1711515900000|2024-03-27 05:05:00|189879.6|189749.6|189911.6|189781.6|189927.6|189797.6|189876.2|189746.2|460
1711516200000|2024-03-27 05:10:00|189911.7|189781.7|189915.7|189785.7|189918|189788|189908.6|189778.6|348
1711516500000|2024-03-27 05:15:00|189916|189786|189993|189863|190036.9|189906.9|189915.1|189785.1|342
1711516800000|2024-03-27 05:20:00|189992.7|189862.7|190003.7|189873.7|190004.9|189874.9|189982.8|189852.8|448
1711517100000|2024-03-27 05:25:00|190004|189874|189991|189861|190019.2|189889.2|189988.2|189858.2|399
1711517400000|2024-03-27 05:30:00|189988.1|189858.1|190017.1|189887.1|190017.8|189887.8|189978.5|189848.5|212
1711517700000|2024-03-27 05:35:00|190017.5|189887.5|190020.1|189890.1|190039.4|189909.4|190014.5|189884.5|397
1711518000000|2024-03-27 05:40:00|190020.7|189890.7|190037.9|189907.9|190038.4|189908.4|189997|189867|391
1711518300000|2024-03-27 05:45:00|190037.8|189907.8|189978|189848|190044.5|189914.5|189965.5|189835.5|452
1711518600000|2024-03-27 05:50:00|189977.9|189847.9|190059.1|189929.1|190059.5|189929.5|189970.5|189840.5|590
1711518900000|2024-03-27 05:55:00|190058.3|189928.3|190106.2|189976.2|190108.8|189978.8|190033.8|189903.8|705
1711519200000|2024-03-27 06:00:00|190105.8|189975.8|190037.9|189907.9|190114.6|189984.6|190037.9|189907.9|887
1711519500000|2024-03-27 06:05:00|190035.9|189905.9|189998.8|189868.8|190039.5|189909.5|189972.7|189842.7|508
1711519800000|2024-03-27 06:10:00|190000.4|189870.4|189996.1|189866.1|190002.1|189872.1|189901|189771|638
1711520100000|2024-03-27 06:15:00|189997.4|189867.4|189990.2|189860.2|190025.8|189895.8|189962|189832|610
1711520400000|2024-03-27 06:20:00|189995.1|189865.1|190062.4|189932.4|190070|189940|189987.2|189857.2|526
1711520700000|2024-03-27 06:25:00|190060.9|189930.9|190087|189957|190089|189959|190031.3|189901.3|675
1711521000000|2024-03-27 06:30:00|190087.2|189957.2|190000.2|189870.2|190092.5|189962.5|189994.6|189864.6|419
1711521300000|2024-03-27 06:35:00|190000.3|189870.3|190035.5|189905.5|190043.8|189913.8|189991.1|189861.1|411
1711521600000|2024-03-27 06:40:00|190035.2|189905.2|189957.4|189827.4|190035.9|189905.9|189957.1|189827.1|429
1711521900000|2024-03-27 06:45:00|189958.7|189828.7|189828.9|189698.9|189965|189835|189819.7|189689.7|296
1711522200000|2024-03-27 06:50:00|189828.7|189698.7|189872.2|189742.2|189880.7|189750.7|189828.5|189698.5|324
1711522500000|2024-03-27 06:55:00|189875.2|189745.2|189771.7|189681.7|189883.3|189753.3|189763.8|189673.8|392
1711522800000|2024-03-27 07:00:00|189770.8|189680.8|189668|189578|189773.6|189683.6|189621|189531|590
1711523100000|2024-03-27 07:05:00|189668.3|189578.3|189671.9|189581.9|189731.8|189637.3|189631.3|189541.3|698
1711523400000|2024-03-27 07:10:00|189671.8|189581.8|189636.7|189546.7|189677.6|189587.6|189565.5|189475.5|647
1711523700000|2024-03-27 07:15:00|189637|189547|189659.9|189569.9|189679.3|189589.3|189621.5|189531.5|670
1711524000000|2024-03-27 07:20:00|189660|189570|189667.5|189577.5|189806|189676|189643.8|189553.8|710
1711524300000|2024-03-27 07:25:00|189666.7|189576.7|189657|189567|189690.4|189579.9|189624.6|189534.6|735
1711524600000|2024-03-27 07:30:00|189656.9|189566.9|189596.2|189506.2|189656.9|189566.9|189570.5|189480.5|656
1711524900000|2024-03-27 07:35:00|189593.3|189503.3|189484.9|189394.9|189596.4|189506.4|189440.7|189350.7|622
1711525200000|2024-03-27 07:40:00|189488.1|189398.1|189470.2|189380.2|189508.5|189418.5|189454.3|189364.3|701
1711525500000|2024-03-27 07:45:00|189470.4|189380.4|189547.8|189417.8|189557.1|189440.1|189454.8|189364.8|697
1711525800000|2024-03-27 07:50:00|189548.3|189418.3|189538.8|189448.8|189553.9|189450.7|189443|189353|689
1711526100000|2024-03-27 07:55:00|189537.8|189447.8|189587.5|189457.5|189647.4|189517.4|189530.6|189435.7|798
1711526400000|2024-03-27 08:00:00|189583.5|189453.5|189719.8|189629.8|189719.8|189629.8|189502.2|189412.2|781
1711526700000|2024-03-27 08:05:00|189720.6|189630.6|189441.4|189351.4|189752.3|189662.3|189417.7|189327.7|777
1711527000000|2024-03-27 08:10:00|189441.1|189351.1|189488|189398|189543.6|189453.6|189377.4|189287.4|730
1711527300000|2024-03-27 08:15:00|189487.9|189397.9|189456.6|189366.6|189641.3|189551.3|189454.4|189364.4|702
1711527600000|2024-03-27 08:20:00|189456.9|189366.9|189559.1|189469.1|189606.3|189516.3|189456.9|189366.9|798
1711527900000|2024-03-27 08:25:00|189560.7|189470.7|189469.4|189379.4|189561.3|189471.3|189468.8|189378.8|671
1711528200000|2024-03-27 08:30:00|189471|189381|189410.5|189320.5|189497.9|189407.9|189397.6|189307.6|523
1711528500000|2024-03-27 08:35:00|189412.1|189322.1|189450.1|189360.1|189595.9|189505.9|189403.6|189313.6|667
1711528800000|2024-03-27 08:40:00|189450|189360|189492.9|189402.9|189520.4|189430.4|189413.7|189323.7|654
1711529100000|2024-03-27 08:45:00|189488.5|189398.5|189445.3|189355.3|189488.5|189398.5|189417.1|189327.1|504
1711529400000|2024-03-27 08:50:00|189445|189355|189487.7|189397.7|189534.4|189444.4|189444.1|189354.1|491
1711529700000|2024-03-27 08:55:00|189487.1|189397.1|189570.7|189480.7|189572.3|189482.3|189476|189386|658
1711530000000|2024-03-27 09:00:00|189571|189481|189418.5|189328.5|189576.3|189486.3|189362.2|189272.2|759
1711530300000|2024-03-27 09:05:00|189418.7|189328.7|189312|189222|189429.3|189339.3|189246.8|189156.8|711
1711530600000|2024-03-27 09:10:00|189313.3|189223.3|189257.6|189167.6|189316.6|189226.6|189186.5|189096.5|747
1711530900000|2024-03-27 09:15:00|189258.3|189168.3|189090.2|189000.2|189269.2|189179.2|189071.4|188981.4|821
1711531200000|2024-03-27 09:20:00|189110|189020|189079.3|188989.3|189193.7|189103.7|188962.4|188872.4|790
1711531500000|2024-03-27 09:25:00|189080|188990|189232.2|189142.2|189293.9|189203.9|189078.6|188988.6|740
1711531800000|2024-03-27 09:30:00|189232.3|189142.3|189336.5|189246.5|189418.1|189328.1|189231.5|189141.5|712
1711532100000|2024-03-27 09:35:00|189337.6|189247.6|189292.5|189202.5|189355.8|189265.8|189268.5|189178.5|747
1711532400000|2024-03-27 09:40:00|189291.6|189201.6|189243.5|189153.5|189382.8|189292.8|189200.8|189110.8|794
1711532700000|2024-03-27 09:45:00|189243.8|189153.8|189303.8|189213.8|189385.9|189295.9|189228.3|189138.3|800
1711533000000|2024-03-27 09:50:00|189302.1|189212.1|189213.1|189123.1|189350.5|189260.5|189200.4|189110.4|734
1711533300000|2024-03-27 09:55:00|189214.4|189124.4|189374.5|189284.5|189376.9|189286.9|189213.1|189123.1|621
1711533600000|2024-03-27 10:00:00|189375|189285|189426.4|189336.4|189451.4|189361.4|189375|189268.5|578
1711533900000|2024-03-27 10:05:00|189422.9|189332.9|189354.1|189264.1|189427.1|189337.1|189332.9|189242.9|619
1711534200000|2024-03-27 10:10:00|189361.3|189271.3|189281.8|189191.8|189361.3|189271.3|189232.5|189142.5|692
1711534500000|2024-03-27 10:15:00|189282.2|189192.2|189128.2|189038.2|189283.5|189193.5|189125.5|189035.5|760
1711534800000|2024-03-27 10:20:00|189129.1|189039.1|189104.6|189014.6|189138.9|189048.9|189065.5|188975.5|686
1711535100000|2024-03-27 10:25:00|189103.4|189013.4|189097.6|189007.6|189132.7|189042.7|189072.8|188982.8|606
1711535400000|2024-03-27 10:30:00|189094.9|189004.9|189059.2|188969.2|189105.6|189015.6|189027.4|188937.4|672
1711535700000|2024-03-27 10:35:00|189059.4|188969.4|189067|188977|189070.6|188980.6|188907.2|188817.2|624
1711536000000|2024-03-27 10:40:00|189066.5|188976.5|189084.7|188994.7|189168.6|189078.6|189045.4|188955.4|564
1711536300000|2024-03-27 10:45:00|189084.5|188994.5|189038.3|188948.3|189105|189015|189037.1|188947.1|570
1711536600000|2024-03-27 10:50:00|189038.2|188948.2|188940.1|188850.1|189040.5|188950.5|188915|188825|619
1711536900000|2024-03-27 10:55:00|188939|188849|188903.3|188773.3|188997.2|188907.2|188879.8|188760.3|541
1711537200000|2024-03-27 11:00:00|188879.7|188789.7|188984.3|188894.3|189021.2|188931.2|188879.7|188777.7|695
1711537500000|2024-03-27 11:05:00|188984.1|188894.1|189033.2|188943.2|189127.1|189037.1|188980.1|188890.1|667
1711537800000|2024-03-27 11:10:00|189033.8|188943.8|189041.9|188951.9|189088.1|188998.1|188994.9|188904.9|656
1711538100000|2024-03-27 11:15:00|189043.1|188953.1|189030.3|188940.3|189088.9|188998.9|188995.9|188905.9|668
1711538400000|2024-03-27 11:20:00|189030.6|188940.6|188931.3|188841.3|189033.1|188943.1|188888.6|188798.6|649
1711538700000|2024-03-27 11:25:00|188932.6|188842.6|188921.7|188831.7|188947.1|188857.1|188893.3|188803.3|747
1711539000000|2024-03-27 11:30:00|188921.2|188831.2|188844.2|188754.2|188950.4|188860.4|188797|188707|638
1711539300000|2024-03-27 11:35:00|188842.8|188752.8|188939.7|188849.7|188939.7|188849.7|188833.7|188743.7|628
1711539600000|2024-03-27 11:40:00|188937.7|188847.7|189081.6|188991.6|189170.4|189080.4|188920.3|188830.3|800
1711539900000|2024-03-27 11:45:00|189080.3|188990.3|189002.5|188912.5|189084.3|188994.3|188987.4|188897.4|609
1711540200000|2024-03-27 11:50:00|189002.8|188912.8|189155|189065|189167.3|189077.3|189002.8|188912.8|769
1711540500000|2024-03-27 11:55:00|189155.9|189065.9|189317.2|189227.2|189317.2|189227.2|189138.1|189048.1|768
1711540800000|2024-03-27 12:00:00|189314.4|189224.4|189401.6|189311.6|189404.2|189314.2|189307.6|189217.6|712
1711541100000|2024-03-27 12:05:00|189402.7|189312.7|189443.4|189353.4|189484.1|189394.1|189348|189258|755
1711541400000|2024-03-27 12:10:00|189443.8|189353.8|189347.3|189257.3|189546.8|189456.8|189336.7|189246.7|798
1711541700000|2024-03-27 12:15:00|189343.5|189253.5|189343|189253|189364.5|189274.5|189260.4|189170.4|690
1711542000000|2024-03-27 12:20:00|189341.7|189251.7|189244.5|189154.5|189342|189252|189243|189153|609
1711542300000|2024-03-27 12:25:00|189243.9|189153.9|189369.7|189279.7|189374.1|189284.1|189204.3|189114.3|640
1711542600000|2024-03-27 12:30:00|189369.8|189279.8|189208.3|189118.3|189383.8|189293.8|189171.6|189081.6|784
1711542900000|2024-03-27 12:35:00|189209.4|189119.4|189266.5|189176.5|189294.4|189204.4|189204.9|189114.9|709
1711543200000|2024-03-27 12:40:00|189265.3|189175.3|189252.7|189162.7|189482.5|189392.5|189235.8|189145.8|746
1711543500000|2024-03-27 12:45:00|189253|189163|189322.3|189232.3|189389.2|189299.2|189251.9|189161.9|602
1711543800000|2024-03-27 12:50:00|189322.2|189232.2|189295.4|189165.4|189349.4|189259.4|189258.4|189128.4|670
1711544100000|2024-03-27 12:55:00|189289.2|189159.2|189333.9|189203.9|189337.4|189212.8|189267.6|189137.6|727
1711544400000|2024-03-27 13:00:00|189334.5|189204.5|189262.2|189132.2|189457.5|189327.5|189239.7|189109.7|898
1711544700000|2024-03-27 13:05:00|189262|189132|189337.6|189207.6|189442.2|189312.2|189171.3|189072.6|920
1711545000000|2024-03-27 13:10:00|189336.6|189206.6|189313.2|189223.2|189432.7|189342.7|189241.3|189132.3|901
1711545300000|2024-03-27 13:15:00|189309.3|189219.3|189256.7|189166.7|189344.8|189254.8|189235.7|189145.7|790
1711545600000|2024-03-27 13:20:00|189256.3|189166.3|189223.1|189133.1|189369.2|189279.2|189220.4|189130.4|771
1711545900000|2024-03-27 13:25:00|189222.9|189132.9|189222.7|189132.7|189264.3|189174.3|189147.1|189057.1|860
1711546200000|2024-03-27 13:30:00|189223.5|189133.5|189259|189169|189273.6|189183.6|189154.4|189064.4|810
1711546500000|2024-03-27 13:35:00|189259.2|189169.2|189144.8|189054.8|189279.4|189189.4|189093.6|189003.6|786
1711546800000|2024-03-27 13:40:00|189143|189053|189130.5|189040.5|189167.1|189077.1|189104.4|189014.4|772
1711547100000|2024-03-27 13:45:00|189130.7|189040.7|189147.2|189057.2|189188.5|189098.5|189105|189015|745
1711547400000|2024-03-27 13:50:00|189147.6|189057.6|189114.5|189024.5|189148.7|189058.7|188947.5|188857.5|851
1711547700000|2024-03-27 13:55:00|189114.7|189024.7|189301.8|189211.8|189301.8|189211.8|189108.3|189018.3|963
1711548000000|2024-03-27 14:00:00|189301.7|189211.7|189366.8|189276.8|189408.2|189318.2|189226.9|189136.9|917
1711548300000|2024-03-27 14:05:00|189365.4|189275.4|189293|189203|189395.2|189305.2|189287.8|189197.8|758
1711548600000|2024-03-27 14:10:00|189294.9|189204.9|189178.9|189088.9|189307|189217|189177.6|189087.6|765
1711548900000|2024-03-27 14:15:00|189182|189092|189179.3|189089.3|189221|189131|189171.5|189081.5|726
1711549200000|2024-03-27 14:20:00|189179.1|189089.1|189216.9|189126.9|189255.8|189165.8|189169.7|189079.7|643
1711549500000|2024-03-27 14:25:00|189219|189129|189139.4|189049.4|189244.1|189154.1|189139.2|189049.2|765
1711549800000|2024-03-27 14:30:00|189138.9|189048.9|189124.9|189034.9|189140.3|189050.3|188987.7|188897.7|853
1711550100000|2024-03-27 14:35:00|189122.8|189032.8|189131.6|189041.6|189167.7|189077.7|188986|188896|796
1711550400000|2024-03-27 14:40:00|189132.4|189042.4|189076.9|188986.9|189155.7|189065.7|188989.4|188899.4|842
1711550700000|2024-03-27 14:45:00|189077.3|188987.3|188987.9|188897.9|189081.9|188991.9|188957.2|188867.2|760
1711551000000|2024-03-27 14:50:00|188987.4|188897.4|188862.8|188772.8|188990|188900|188853.9|188763.9|744
1711551300000|2024-03-27 14:55:00|188862.9|188772.9|189012.9|188922.9|189041.4|188951.4|188851.5|188761.5|790
1711551600000|2024-03-27 15:00:00|189013.1|188923.1|188885.2|188795.2|189089.9|188999.9|188879.2|188789.2|900
1711551900000|2024-03-27 15:05:00|188885.4|188795.4|188830.5|188740.5|188885.5|188795.5|188789.8|188699.8|846
1711552200000|2024-03-27 15:10:00|188828.3|188738.3|188833|188743|188891.7|188801.7|188810.8|188720.8|616
1711552500000|2024-03-27 15:15:00|188833.2|188743.2|188998.6|188908.6|189000.3|188910.3|188830.5|188740.5|734
1711552800000|2024-03-27 15:20:00|188998.7|188908.7|189018.3|188928.3|189074.1|188984.1|188918.6|188828.6|795
1711553100000|2024-03-27 15:25:00|189018.4|188928.4|189006.7|188916.7|189027.3|188937.3|188985.3|188895.3|662
1711553400000|2024-03-27 15:30:00|189003.5|188913.5|189022.8|188932.8|189042.7|188952.7|188974.2|188884.2|722
1711553700000|2024-03-27 15:35:00|189023|188933|189012|188922|189023|188933|188926.7|188836.7|709
1711554000000|2024-03-27 15:40:00|189011.7|188921.7|188995.4|188905.4|189022.3|188932.3|188985.7|188895.7|673
1711554300000|2024-03-27 15:45:00|188995.5|188905.5|188965.9|188875.9|189017.1|188927.1|188927.6|188837.6|733
1711554600000|2024-03-27 15:50:00|188966.5|188876.5|188919.1|188829.1|189019|188929|188885.6|188795.6|788
1711554900000|2024-03-27 15:55:00|188917.2|188827.2|188919.4|188829.4|188928.6|188838.6|188874.6|188784.6|894
1711555200000|2024-03-27 16:00:00|188917.9|188827.9|188972.3|188882.3|188973.7|188883.7|188874.3|188784.3|825
1711555500000|2024-03-27 16:05:00|188970.9|188880.9|188961.9|188871.9|188971.7|188881.7|188909.1|188819.1|627
1711555800000|2024-03-27 16:10:00|188961.8|188871.8|188936.4|188846.4|188962.6|188872.6|188916.1|188826.1|702
1711556100000|2024-03-27 16:15:00|188935.5|188845.5|189135.4|189045.4|189135.4|189045.4|188934.3|188844.3|733
1711556400000|2024-03-27 16:20:00|189135.5|189045.5|189108.4|189018.4|189185|189095|189088.2|188998.2|590
1711556700000|2024-03-27 16:25:00|189110.1|189020.1|189097.1|189007.1|189123.3|189033.3|189096|189006|548
1711557000000|2024-03-27 16:30:00|189085.8|188995.8|189025.7|188935.7|189087.9|188997.9|188972.3|188882.3|931
1711557300000|2024-03-27 16:35:00|189026.1|188936.1|189027.2|188937.2|189041.8|188951.8|189019.9|188929.9|901
1711557600000|2024-03-27 16:40:00|189027.3|188937.3|189119.7|189029.7|189143.6|189053.6|188949.6|188859.6|837
1711557900000|2024-03-27 16:45:00|189120.2|189030.2|189065.8|188975.8|189134.8|189044.8|189064.1|188974.1|694
1711558200000|2024-03-27 16:50:00|189065.6|188975.6|189067.3|188977.3|189078.8|188988.8|189017.2|188927.2|581
1711558500000|2024-03-27 16:55:00|189067|188977|189067.1|188977.1|189088.1|188998.1|189049.5|188959.5|566
1711558800000|2024-03-27 17:00:00|189067.7|188977.7|189018|188928|189088.8|188998.8|188986.6|188896.6|665
1711559100000|2024-03-27 17:05:00|189018.3|188928.3|189047.8|188957.8|189050.2|188960.2|189014.7|188924.7|639
1711559400000|2024-03-27 17:10:00|189046.7|188956.7|189068.9|188978.9|189075.8|188985.8|189046.4|188956.4|597
1711559700000|2024-03-27 17:15:00|189069|188979|189014.1|188884.1|189088.4|188984|189007.5|188877.5|655
1711560000000|2024-03-27 17:20:00|189012.9|188882.9|189016.5|188886.5|189029.6|188899.6|189009.7|188879.7|697
1711560300000|2024-03-27 17:25:00|189016.6|188886.6|188994.5|188904.5|189021.3|188915.2|188984.2|188854.2|534
1711560600000|2024-03-27 17:30:00|188993.8|188903.8|189040|188910|189040.1|188910.1|188992.3|188865.4|695
1711560900000|2024-03-27 17:35:00|189040.1|188910.1|189048.9|188918.9|189050.8|188920.8|189030.2|188900.2|728
1711561200000|2024-03-27 17:40:00|189049.3|188919.3|188934.1|188844.1|189063.9|188959.8|188929.9|188839.9|669
1711561500000|2024-03-27 17:45:00|188933.4|188843.4|189041.6|188911.6|189049.6|188953.3|188931.8|188822.7|604
1711561800000|2024-03-27 17:50:00|189043.4|188913.4|189019.8|188929.8|189061.6|188931.6|189007.2|188889.8|642
1711562100000|2024-03-27 17:55:00|189020|188930|188976.5|188886.5|189020.4|188930.4|188967|188877|544
1711562400000|2024-03-27 18:00:00|188976.4|188886.4|189028.2|188938.2|189044.5|188954.5|188970.5|188868.6|648
1711562700000|2024-03-27 18:05:00|189027.9|188937.9|188982.9|188852.9|189056|188940.6|188981.8|188851.8|605
1711563000000|2024-03-27 18:10:00|188984|188854|188958.6|188828.6|188989.7|188859.7|188958.6|188828.6|519
1711563300000|2024-03-27 18:15:00|188957.5|188827.5|188963|188833|188970.2|188840.2|188951.5|188821.5|528
1711563600000|2024-03-27 18:20:00|188961.6|188831.6|188955|188825|188966.4|188836.4|188949.1|188819.1|544
1711563900000|2024-03-27 18:25:00|188955.6|188825.6|188960|188830|188965.5|188835.5|188949.7|188819.7|755
1711564200000|2024-03-27 18:30:00|188960.3|188830.3|188970.1|188840.1|188972.8|188859.8|188939.4|188825.6|606
1711564500000|2024-03-27 18:35:00|188970.9|188840.9|188959.8|188829.8|188980.5|188850.5|188955.9|188825.9|696
1711564800000|2024-03-27 18:40:00|188959.7|188829.7|188979.8|188889.8|188992.4|188902.4|188924.5|188819.6|556
1711565100000|2024-03-27 18:45:00|188979.9|188889.9|189004.6|188914.6|189008|188918|188979.3|188889.3|524
1711565400000|2024-03-27 18:50:00|189004.5|188914.5|189044.1|188914.1|189049.6|188939.3|188995.8|188905.8|632
1711565700000|2024-03-27 18:55:00|189044|188914|189015.1|188925.1|189062.6|188964.9|189013.9|188900.5|706
1711566000000|2024-03-27 19:00:00|189016.3|188926.3|189039.9|188909.9|189043.6|188929.7|189015.1|188891.7|653
1711566300000|2024-03-27 19:05:00|189039.8|188909.8|188982.4|188852.4|189043.4|188913.4|188962.1|188832.1|522
1711566600000|2024-03-27 19:10:00|188982.5|188852.5|188989.5|188859.5|189001.1|188871.1|188981|188851|578
1711566900000|2024-03-27 19:15:00|188989.4|188859.4|188987.1|188857.1|188993.1|188863.1|188967.8|188837.8|612
1711567200000|2024-03-27 19:20:00|188987.2|188857.2|188982.3|188852.3|188989.2|188859.2|188973.6|188843.6|458
1711567500000|2024-03-27 19:25:00|188982.1|188852.1|189000|188870|189022.2|188932.2|188974.2|188844.2|773
1711567800000|2024-03-27 19:30:00|189008.8|188878.8|188985.2|188855.2|189013.1|188883.1|188967.4|188837.4|760
1711568100000|2024-03-27 19:35:00|188983.6|188853.6|188954.1|188824.1|188984.6|188854.6|188946.4|188816.4|734
1711568400000|2024-03-27 19:40:00|188954.6|188824.6|189067|188937|189098.8|188968.8|188954.6|188824.6|472
1711568700000|2024-03-27 19:45:00|189066.8|188936.8|189146.3|189016.3|189149.1|189019.1|189066.6|188936.6|511
1711569000000|2024-03-27 19:50:00|189147|189017|189079|188949|189163|189033|189072.3|188942.3|601
1711569300000|2024-03-27 19:55:00|189078.5|188948.5|189083.5|188953.5|189096.8|188966.8|189068.9|188938.9|645
1711569600000|2024-03-27 20:00:00|189083.3|188953.3|189082.1|188952.1|189089.4|188959.4|189073.3|188943.3|489
1711569900000|2024-03-27 20:05:00|189081.6|188951.6|189128.8|188998.8|189206.4|189076.4|189077.3|188947.3|348
1711570200000|2024-03-27 20:10:00|189129.4|188999.4|189140|189010|189141.7|189011.7|189114.2|188984.2|306
1711570500000|2024-03-27 20:15:00|189139.8|189009.8|189141|189011|189141.7|189011.7|189138|189008|156
1711570800000|2024-03-27 20:20:00|189140|189010|189131.2|189001.2|189144|189014|189129.7|188999.7|195
1711571100000|2024-03-27 20:25:00|189130.4|189000.4|189133.4|189003.4|189136.7|189006.7|189130.4|189000.4|111
1711571400000|2024-03-27 20:30:00|189131.3|189001.3|189120.8|188990.8|189134.4|189004.4|189120.8|188990.8|142
1711571700000|2024-03-27 20:35:00|189120.7|188990.7|189135.3|189005.3|189143|189013|189120.3|188990.3|203
1711572000000|2024-03-27 20:40:00|189135.7|189005.7|189132|189002|189138.5|189008.5|189130.7|189000.7|118
1711572300000|2024-03-27 20:45:00|189131.5|189001.5|189127|188997|189137.2|189007.2|189123.3|188993.3|88
1711572600000|2024-03-27 20:50:00|189127.5|188997.5|189151.6|189021.6|189151.8|189021.8|189126.1|188996.1|144
1711572900000|2024-03-27 20:55:00|189150.3|189020.3|189162.4|189032.4|189163.6|189033.6|189143.5|189013.5|130
1711573200000|2024-03-27 21:00:00|189260.5|188918.5|189214.1|188872.1|189264.3|188922.3|189214.1|188872.1|18
1711573500000|2024-03-27 21:05:00|189192.4|188850.4|189192|188850|189195.2|188853.2|189191.7|188849.7|4
1711573800000|2024-03-27 21:10:00|189185.3|188843.3|189204.3|188862.3|189215.8|188873.8|189185.3|188843.3|74
1711574100000|2024-03-27 21:15:00|189204.4|188862.4|189216|188874|189216.7|188874.7|189195.9|188853.9|103
1711574400000|2024-03-27 21:20:00|189216.3|188874.3|189180.1|188838.1|189216.5|188874.5|189175.8|188833.8|92
1711574700000|2024-03-27 21:25:00|189206|188864|189205.9|188863.9|189206|188864|189205.9|188863.9|2
1711575000000|2024-03-27 21:30:00|189189.5|188847.5|189162.3|188820.3|189189.7|188847.7|189146.9|188804.9|150
1711575300000|2024-03-27 21:35:00|189162.1|188820.1|189155.1|188813.1|189193.8|188851.8|189133.7|188791.7|156
1711575600000|2024-03-27 21:40:00|189155|188813|189135.1|188793.1|189175.3|188833.3|189116.6|188774.6|115
1711575900000|2024-03-27 21:45:00|189133.6|188791.6|189126.9|188784.9|189177|188835|189126.9|188784.9|115
1711576200000|2024-03-27 21:50:00|189124.1|188782.1|189148.5|188806.5|189179.8|188837.8|189111.8|188769.8|97
1711576500000|2024-03-27 21:55:00|189148.4|188806.4|189117.2|188775.2|189152.3|188810.3|189112.6|188770.6|101
1711576800000|2024-03-27 22:00:00|189190.6|188848.6|189293|188951|189391.3|189049.3|189098.1|188756.1|547
1711577100000|2024-03-27 22:05:00|189292.8|188950.8|189355.9|189013.9|189378.8|189036.8|189260.8|188918.8|415
1711577400000|2024-03-27 22:10:00|189368.9|189026.9|189372|189030|189391.9|189049.9|189339|188997|1161
1711577700000|2024-03-27 22:15:00|189387.2|189045.2|189367.6|189025.6|189387.2|189045.2|189351.9|189009.9|795
1711578000000|2024-03-27 22:20:00|189367.7|189025.7|189372|189030|189401.5|189059.5|189360|189018|311
1711578300000|2024-03-27 22:25:00|189374.6|189032.6|189349.8|189007.8|189379.4|189037.4|189349.6|189007.6|116
1711578600000|2024-03-27 22:30:00|189345.5|189003.5|189358.4|189016.4|189367.8|189025.8|189343.6|189001.6|133
1711578900000|2024-03-27 22:35:00|189358.3|189016.3|189351.5|189011.6|189379.3|189037.3|189343.1|189001.1|178
1711579200000|2024-03-27 22:40:00|189358.8|189016.8|189383.7|189041.7|189383.7|189041.7|189347.5|189005.8|137
1711579500000|2024-03-27 22:45:00|189365.9|189023.9|189468.8|189126.8|189472.1|189130.1|189348.9|189006.9|614
1711579800000|2024-03-27 22:50:00|189456.3|189114.3|189489.9|189238.6|189509.1|189238.6|189423|189101.8|326
1711580100000|2024-03-27 22:55:00|189486.7|189234.9|189535.4|189314.6|189688.9|189354.5|189461.7|189218|382
1711580400000|2024-03-27 23:00:00|189542.8|189310.3|189494|189364|189542.8|189382.5|189486.3|189310|524
1711580700000|2024-03-27 23:05:00|189493.8|189363.8|189483.6|189353.6|189512|189382|189476.3|189346.3|376
1711581000000|2024-03-27 23:10:00|189483.4|189353.4|189494|189364|189503.1|189373.1|189474.8|189344.8|255
1711581300000|2024-03-27 23:15:00|189493.7|189363.7|189452.8|189322.8|189503|189364|189451.1|189287.1|272
1711581600000|2024-03-27 23:20:00|189453|189323|189409.8|189279.8|189496|189328.4|189397.9|189227.1|173
1711581900000|2024-03-27 23:25:00|189410.1|189280.1|189419.9|189289.9|189459|189310.8|189406|189246.4|93
1711582200000|2024-03-27 23:30:00|189427.7|189297.7|189396.8|189266.8|189441.1|189311.1|189392.7|189262.7|161
1711582500000|2024-03-27 23:35:00|189397.6|189267.6|189404.2|189274.2|189411.9|189281.9|189397|189267|127
1711582800000|2024-03-27 23:40:00|189404|189274|189451.4|189251.4|189458.8|189294.2|189400.6|189243.5|83
1711583100000|2024-03-27 23:45:00|189451.5|189248.6|189437.7|189233.1|189451.5|189277.7|189382.8|189229.6|184
1711583400000|2024-03-27 23:50:00|189438.1|189236.1|189458.3|189254.1|189458.3|189289.8|189394.3|189236.1|179
1711583700000|2024-03-27 23:55:00|189415.3|189285.3|189412|189282|189415.4|189285.4|189402.8|189272.8|150
1711584000000|2024-03-28 00:00:00|189411.6|189281.6|189517.7|189313.8|189519.1|189351.7|189396.9|189248.6|297
1711584300000|2024-03-28 00:05:00|189516.9|189312.6|189515.4|189385.4|189525|189395|189472|189312.6|268
1711584600000|2024-03-28 00:10:00|189518.8|189388.8|189548.2|189418.2|189568.1|189438.1|189507|189377|387
1711584900000|2024-03-28 00:15:00|189545.6|189415.6|189556.7|189426.7|189597.7|189447.4|189545.6|189388.9|259
1711585200000|2024-03-28 00:20:00|189556.5|189426.5|189524.9|189394.9|189572.7|189442.7|189518.9|189388.9|290
1711585500000|2024-03-28 00:25:00|189525.1|189395.1|189425|189295|189526.1|189396.1|189394.7|189264.7|432
1711585800000|2024-03-28 00:30:00|189424.7|189294.7|189441.3|189311.3|189450.6|189320.6|189423.2|189293.2|288
1711586100000|2024-03-28 00:35:00|189441.4|189311.4|189608.5|189478.5|189608.8|189478.8|189437.5|189307.5|356
1711586400000|2024-03-28 00:40:00|189608.7|189478.7|189630.2|189500.2|189635.2|189505.2|189591.7|189461.7|311
1711586700000|2024-03-28 00:45:00|189634.2|189504.2|189621.5|189491.5|189636.8|189506.8|189613.6|189483.6|271
1711587000000|2024-03-28 00:50:00|189621.3|189491.3|189720.7|189590.7|189720.7|189590.7|189610.5|189480.5|309
1711587300000|2024-03-28 00:55:00|189730.6|189600.6|189610|189480|189730.6|189600.6|189610|189480|527
1711587600000|2024-03-28 01:00:00|189611.2|189481.2|189602.5|189472.5|189622.4|189492.4|189598.2|189468.2|191
1711587900000|2024-03-28 01:05:00|189602.6|189472.6|189634.5|189504.5|189643.6|189513.6|189598|189468|162
1711588200000|2024-03-28 01:10:00|189634.7|189504.7|189615.8|189485.8|189634.7|189504.7|189613.4|189483.4|123
1711588500000|2024-03-28 01:15:00|189621.1|189491.1|189658.6|189528.6|189659.2|189529.2|189605.8|189475.8|172
1711588800000|2024-03-28 01:20:00|189658.5|189528.5|189619.9|189489.9|189658.6|189528.6|189598.4|189468.4|186
1711589100000|2024-03-28 01:25:00|189618.4|189488.4|189591.4|189461.4|189624.2|189494.2|189589.8|189459.8|133
1711589400000|2024-03-28 01:30:00|189590.4|189460.4|189609.6|189479.6|189621.8|189491.8|189586.9|189456.9|196
1711589700000|2024-03-28 01:35:00|189609.5|189479.5|189602.1|189472.1|189617.9|189487.9|189594|189464|176
1711590000000|2024-03-28 01:40:00|189602.2|189472.2|189615.2|189485.2|189623.7|189493.7|189595.2|189465.2|136
1711590300000|2024-03-28 01:45:00|189614.2|189484.2|189549.9|189419.9|189620.4|189490.4|189541.6|189411.6|345
1711590600000|2024-03-28 01:50:00|189549.8|189419.8|189580.7|189450.7|189584.9|189454.9|189545.5|189415.5|342
1711590900000|2024-03-28 01:55:00|189580.6|189450.6|189547.8|189417.8|189602.7|189472.7|189547.8|189417.8|269
1711591200000|2024-03-28 02:00:00|189549|189419|189546|189416|189560.8|189430.8|189544.5|189414.5|110
1711591500000|2024-03-28 02:05:00|189547.1|189417.1|189552.5|189422.5|189579.8|189449.8|189542|189412|161
1711591800000|2024-03-28 02:10:00|189549.7|189419.7|189417.1|189287.1|189563.8|189433.8|189414.5|189284.5|376
1711592100000|2024-03-28 02:15:00|189422.5|189292.5|189349.1|189219.1|189422.7|189292.7|189337|189207|625
1711592400000|2024-03-28 02:20:00|189349.7|189219.7|189331.4|189201.4|189349.7|189219.7|189296.3|189166.3|410
1711592700000|2024-03-28 02:25:00|189331.2|189201.2|189318.2|189188.2|189334.2|189204.2|189310.1|189180.1|297
1711593000000|2024-03-28 02:30:00|189318.3|189188.3|189328.3|189198.3|189338.7|189208.7|189311.8|189181.8|300
1711593300000|2024-03-28 02:35:00|189324.9|189194.9|189327.2|189197.2|189336.5|189206.5|189322.9|189192.9|166
1711593600000|2024-03-28 02:40:00|189334.6|189204.6|189331.3|189201.3|189335.6|189205.6|189316.1|189186.1|321
1711593900000|2024-03-28 02:45:00|189336.3|189206.3|189330.4|189200.4|189347.9|189217.9|189323.7|189193.7|221
1711594200000|2024-03-28 02:50:00|189332.1|189202.1|189325.3|189195.3|189332.9|189202.9|189319.6|189189.6|162
1711594500000|2024-03-28 02:55:00|189325.1|189195.1|189318.7|189188.7|189333.1|189203.1|189316.7|189186.7|149
1711594800000|2024-03-28 03:00:00|189318.8|189188.8|189323.4|189193.4|189334.3|189204.3|189318.8|189188.8|89
1711595100000|2024-03-28 03:05:00|189324.3|189194.3|189318.3|189188.3|189324.7|189194.7|189318.3|189188.3|45
1711595400000|2024-03-28 03:10:00|189319.5|189189.5|189320.2|189190.2|189324.7|189194.7|189313.9|189183.9|101
1711595700000|2024-03-28 03:15:00|189318|189188|189233.8|189103.8|189318|189188|189224.1|189094.1|147
1711596000000|2024-03-28 03:20:00|189234.5|189104.5|189235|189105|189237.3|189107.3|189230.2|189100.2|72
1711596300000|2024-03-28 03:25:00|189234.8|189104.8|189223.2|189093.2|189236|189106|189221.3|189091.3|128
1711596600000|2024-03-28 03:30:00|189225.4|189095.4|189147.9|189017.9|189226.9|189096.9|189138.3|189008.3|155
1711596900000|2024-03-28 03:35:00|189147.7|189017.7|189143.5|189013.5|189153.3|189023.3|189124.1|188994.1|151
1711597200000|2024-03-28 03:40:00|189143.7|189013.7|189154.1|189024.1|189159.2|189029.2|189142.7|189012.7|165
1711597500000|2024-03-28 03:45:00|189153.9|189023.9|189149.8|189019.8|189154.9|189024.9|189145.3|189015.3|111
1711597800000|2024-03-28 03:50:00|189149.6|189019.6|189150.9|189020.9|189154|189024|189146.8|189016.8|107
1711598100000|2024-03-28 03:55:00|189151|189021|189158|189028|189160.2|189030.2|189146.6|189016.6|165
1711598400000|2024-03-28 04:00:00|189156.3|189026.3|189161.5|189031.5|189165.5|189035.5|189156.3|189026.3|120
1711598700000|2024-03-28 04:05:00|189158.7|189028.7|189136.4|189006.4|189158.7|189028.7|189135.6|189005.6|108
1711599000000|2024-03-28 04:10:00|189137.9|189007.9|189130.1|189000.1|189141.7|189011.7|189126.3|188996.3|80
1711599300000|2024-03-28 04:15:00|189130.3|189000.3|189125.6|188995.6|189133.7|189003.7|189123.4|188993.4|57
1711599600000|2024-03-28 04:20:00|189125.3|188995.3|189124.6|188994.6|189127.6|188997.6|189108.3|188978.3|99
1711599900000|2024-03-28 04:25:00|189126.4|188996.4|189121.2|188991.2|189133.5|189003.5|189118.6|188988.6|71
1711600200000|2024-03-28 04:30:00|189119.9|188989.9|189106.2|188976.2|189119.9|188989.9|189104.3|188974.3|88
1711600500000|2024-03-28 04:35:00|189107.6|188977.6|189099.8|188969.8|189107.7|188977.7|189089.3|188959.3|128
1711600800000|2024-03-28 04:40:00|189099.9|188969.9|189121.9|188991.9|189166.3|189036.3|189099.7|188969.7|463
1711601100000|2024-03-28 04:45:00|189121.7|188991.7|189328.8|189198.8|189364.6|189234.6|189101.4|188971.4|563
1711601400000|2024-03-28 04:50:00|189326.3|189196.3|189346.5|189216.5|189362.9|189232.9|189317.2|189187.2|557
1711601700000|2024-03-28 04:55:00|189346.7|189216.7|189332|189202|189349.2|189219.2|189323.7|189193.7|125
1711602000000|2024-03-28 05:00:00|189331.5|189201.5|189310.4|189180.4|189332.1|189202.1|189310.4|189180.4|115
1711602300000|2024-03-28 05:05:00|189310.5|189180.5|189313.8|189183.8|189318.7|189188.7|189307.7|189177.7|104
1711602600000|2024-03-28 05:10:00|189312.2|189182.2|189334.8|189204.8|189335.4|189205.4|189310.4|189180.4|134
1711602900000|2024-03-28 05:15:00|189336.5|189206.5|189326.7|189196.7|189338.4|189224.6|189314.6|189196.7|85
1711603200000|2024-03-28 05:20:00|189326.8|189196.8|189333.5|189203.5|189337.3|189234.8|189309.7|189182.1|91
1711603500000|2024-03-28 05:25:00|189333.2|189203.2|189355.3|189225.3|189358.6|189228.6|189302.3|189194|123
1711603800000|2024-03-28 05:30:00|189355.4|189225.4|189348.2|189218.2|189361.2|189231.2|189341.2|189211.2|234
1711604100000|2024-03-28 05:35:00|189349.3|189219.3|189250.4|189120.4|189349.3|189219.3|189201.2|189071.2|380
1711604400000|2024-03-28 05:40:00|189250.3|189120.3|189219.2|189089.2|189250.3|189120.3|189198.4|189083.8|342
1711604700000|2024-03-28 05:45:00|189218.9|189088.9|189200.6|189070.6|189230.1|189100.1|189200.6|189070.6|162
1711605000000|2024-03-28 05:50:00|189200.4|189070.4|189325.1|189195.1|189337.9|189207.9|189180.7|189050.7|482
1711605300000|2024-03-28 05:55:00|189325.3|189195.3|189343.3|189213.3|189343.3|189213.3|189318|189188|441
1711605600000|2024-03-28 06:00:00|189348.8|189218.8|189337.2|189207.2|189359.7|189229.7|189336.8|189206.8|271
1711605900000|2024-03-28 06:05:00|189336.5|189206.5|189571.3|189441.3|189598.5|189468.5|189333.1|189203.1|758
1711606200000|2024-03-28 06:10:00|189571.2|189441.2|189569.4|189439.4|189573.4|189456.9|189535.7|189405.7|779
1711606500000|2024-03-28 06:15:00|189571.3|189441.3|189496.3|189366.3|189572|189442|189495.9|189365.9|431
1711606800000|2024-03-28 06:20:00|189497.5|189367.5|189583.9|189453.9|189585.4|189455.4|189492|189362|326
1711607100000|2024-03-28 06:25:00|189584.1|189454.1|189517.5|189387.5|189591.3|189461.3|189498.3|189368.3|515
1711607400000|2024-03-28 06:30:00|189517.7|189387.7|189744.5|189614.5|189745.1|189615.1|189481.5|189351.5|543
1711607700000|2024-03-28 06:35:00|189741.7|189611.7|189650.3|189520.3|189748.9|189618.9|189647.7|189517.7|690
1711608000000|2024-03-28 06:40:00|189648.2|189518.2|189571.9|189441.9|189653.5|189523.5|189520.8|189404.5|600
1711608300000|2024-03-28 06:45:00|189571.6|189441.6|189608.1|189478.1|189621.2|189504.8|189568.6|189438.6|452
1711608600000|2024-03-28 06:50:00|189606.7|189476.7|189556.4|189426.4|189644.6|189514.6|189499.1|189369.1|650
1711608900000|2024-03-28 06:55:00|189547.4|189417.4|189500.8|189370.8|189547.4|189417.4|189496.5|189366.5|411
1711609200000|2024-03-28 07:00:00|189517.5|189387.5|189553.9|189423.9|189603|189473|189495.5|189373.5|741
1711609500000|2024-03-28 07:05:00|189554.4|189424.4|189455.4|189325.4|189644.3|189524.3|189380.6|189254.8|823
1711609800000|2024-03-28 07:10:00|189455.5|189325.5|189486.1|189356.1|189588.1|189480.6|189453.8|189323.8|872
1711610100000|2024-03-28 07:15:00|189483.6|189353.6|189580.7|189450.7|189649|189519|189351.7|189261.7|946
1711610400000|2024-03-28 07:20:00|189580.2|189450.2|189675.6|189585.6|189675.6|189585.6|189480.8|189350.8|882
1711610700000|2024-03-28 07:25:00|189682.6|189592.6|189667.2|189537.2|189717.9|189627.9|189550.7|189460.7|855
1711611000000|2024-03-28 07:30:00|189665|189535|189650|189560|189699.4|189609.4|189572.7|189482.1|1018
1711611300000|2024-03-28 07:35:00|189647.9|189557.9|189685|189595|189715.1|189625.1|189605.3|189515.3|852
1711611600000|2024-03-28 07:40:00|189684.9|189594.9|189843.8|189753.8|189883.6|189793.6|189660|189570|892
1711611900000|2024-03-28 07:45:00|189844.1|189754.1|189703.6|189613.6|189855.5|189765.5|189695.6|189605.6|645
1711612200000|2024-03-28 07:50:00|189705.8|189615.8|189705.8|189615.8|189736.8|189646.8|189649.4|189559.4|854
1711612500000|2024-03-28 07:55:00|189705.6|189615.6|189744.6|189654.6|189773|189663.8|189594.6|189504.6|741
1711612800000|2024-03-28 08:00:00|189744|189654|189852.3|189762.3|189885.4|189795.4|189709.5|189619.5|969
1711613100000|2024-03-28 08:05:00|189836.7|189746.7|189915.6|189825.6|189981.9|189891.9|189827|189737|934
1711613400000|2024-03-28 08:10:00|189915.5|189825.5|189965.2|189875.2|190022.5|189922.1|189896.1|189806.1|902
1711613700000|2024-03-28 08:15:00|189967.2|189877.2|190029.4|189939.4|190042.9|189952.9|189966.8|189876.8|750
1711614000000|2024-03-28 08:20:00|190029.6|189939.6|190006.6|189916.6|190042.1|189952.1|189990.4|189900.4|762
1711614300000|2024-03-28 08:25:00|190007.5|189917.5|189990.5|189900.5|190026.6|189936.6|189961.3|189871.3|744
1711614600000|2024-03-28 08:30:00|189994.3|189904.3|190025.3|189935.3|190027.4|189937.4|189992.2|189902.2|584
1711614900000|2024-03-28 08:35:00|190025.4|189935.4|190024.9|189934.9|190067|189977|190000.9|189910.9|835
1711615200000|2024-03-28 08:40:00|190025.4|189935.4|190072.6|189982.6|190103.8|190013.8|189998.4|189908.4|774
1711615500000|2024-03-28 08:45:00|190072.8|189982.8|190204.4|190114.4|190221.1|190131.1|190051.1|189961.1|679
1711615800000|2024-03-28 08:50:00|190204.9|190114.9|190267.3|190177.3|190272|190182|190176.6|190086.6|451
1711616100000|2024-03-28 08:55:00|190267.1|190177.1|190398.5|190308.5|190427.7|190327.1|190263.9|190173.9|682
1711616400000|2024-03-28 09:00:00|190400.5|190310.5|190492|190402|190524|190434|190400.5|190310.5|801
1711616700000|2024-03-28 09:05:00|190492.1|190402.1|190492.6|190402.6|190511.1|190421.1|190477.3|190387.3|666
1711617000000|2024-03-28 09:10:00|190491.8|190401.8|190471.6|190381.6|190522.1|190432.1|190399.5|190309.5|752
1711617300000|2024-03-28 09:15:00|190471.7|190381.7|190672.4|190582.4|190673.2|190583.2|190471.7|190381.7|805
1711617600000|2024-03-28 09:20:00|190672.5|190582.5|190723.3|190633.3|190728.3|190638.3|190539.5|190449.5|900
1711617900000|2024-03-28 09:25:00|190722.7|190632.7|190779.4|190649.4|190798.2|190708.2|190680.4|190590.4|872
1711618200000|2024-03-28 09:30:00|190778.4|190648.4|190844.3|190754.3|190921.6|190831.6|190760.6|190638.1|866
1711618500000|2024-03-28 09:35:00|190844.5|190754.5|190772.3|190682.3|190889.2|190799.2|190745.5|190655.5|821
1711618800000|2024-03-28 09:40:00|190772.4|190682.4|190969.8|190879.8|190999.1|190909.1|190772.3|190682.3|751
1711619100000|2024-03-28 09:45:00|190969.7|190879.7|191032.6|190942.6|191049.6|190959.6|190959.7|190869.7|824
1711619400000|2024-03-28 09:50:00|191033.3|190943.3|191018.1|190928.1|191107.3|191017.3|191011.3|190921.3|821
1711619700000|2024-03-28 09:55:00|191017|190927|190920.5|190830.5|191053.5|190963.5|190897.4|190807.4|828
1711620000000|2024-03-28 10:00:00|190923|190833|190896.9|190806.9|190948.1|190858.1|190785.2|190695.2|898
1711620300000|2024-03-28 10:05:00|190897.2|190807.2|190734.9|190644.9|190910.2|190820.2|190721.3|190631.3|807
1711620600000|2024-03-28 10:10:00|190732.3|190642.3|190717.1|190627.1|190802.3|190712.3|190676.4|190586.4|846
1711620900000|2024-03-28 10:15:00|190718.6|190628.6|190613.3|190523.3|190739.7|190649.7|190587.9|190497.9|833
1711621200000|2024-03-28 10:20:00|190610.8|190520.8|190798.1|190708.1|190907.5|190817.5|190610|190520|835
1711621500000|2024-03-28 10:25:00|190799.2|190709.2|190662.2|190572.2|190806.2|190716.2|190601.8|190511.8|908
1711621800000|2024-03-28 10:30:00|190662.3|190572.3|190436.2|190346.2|190662.7|190572.7|190425.1|190335.1|1017
1711622100000|2024-03-28 10:35:00|190436.1|190346.1|190378.9|190288.9|190494.1|190404.1|190364.8|190274.8|921
1711622400000|2024-03-28 10:40:00|190379.8|190289.8|190348.3|190258.3|190379.8|190289.8|190241|190151|913
1711622700000|2024-03-28 10:45:00|190348.4|190258.4|190363.6|190273.6|190480.9|190390.9|190344.4|190254.4|846
1711623000000|2024-03-28 10:50:00|190363.8|190273.8|190213.9|190123.9|190387.9|190297.9|190201.1|190111.1|931
1711623300000|2024-03-28 10:55:00|190214.2|190124.2|190239.1|190149.1|190290|190200|190112.6|190022.6|1008
1711623600000|2024-03-28 11:00:00|190237.4|190147.4|190272.1|190182.1|190291.7|190201.7|190196.1|190106.1|880
1711623900000|2024-03-28 11:05:00|190272|190182|190285.7|190195.7|190289.3|190199.3|190231.3|190141.3|835
1711624200000|2024-03-28 11:10:00|190285.6|190195.6|190271.9|190181.9|190323.5|190233.5|190240.3|190150.3|789
1711624500000|2024-03-28 11:15:00|190271.6|190181.6|190351|190261|190410.6|190320.6|190207.3|190117.3|854
1711624800000|2024-03-28 11:20:00|190350.9|190260.9|190242.4|190152.4|190354.5|190264.5|190240.2|190150.2|821
1711625100000|2024-03-28 11:25:00|190241.3|190151.3|190274.3|190184.3|190279.7|190189.7|190186.2|190096.2|770
1711625400000|2024-03-28 11:30:00|190274.6|190184.6|190350.5|190260.5|190353.1|190263.1|190241.7|190151.7|705
1711625700000|2024-03-28 11:35:00|190350.1|190260.1|190356.7|190266.7|190363.3|190273.3|190321.6|190231.6|766
1711626000000|2024-03-28 11:40:00|190356.8|190266.8|190520.7|190430.7|190623|190493|190353.1|190263.1|856
1711626300000|2024-03-28 11:45:00|190520.6|190430.6|190573|190483|190589.2|190499.2|190493|190403|833
1711626600000|2024-03-28 11:50:00|190573.8|190483.8|190627|190537|190636.5|190546.5|190516.4|190409.2|840
1711626900000|2024-03-28 11:55:00|190625.5|190535.5|190660.3|190530.3|190663.2|190573.2|190523.3|190433.3|884
1711627200000|2024-03-28 12:00:00|190664|190534|190548|190458|190702.7|190612.7|190540.4|190450.4|932
1711627500000|2024-03-28 12:05:00|190547.9|190457.9|190339.9|190249.9|190547.9|190457.9|190304.7|190214.7|931
1711627800000|2024-03-28 12:10:00|190340.1|190250.1|190329.6|190239.6|190340.3|190250.3|190257|190167|776
1711628100000|2024-03-28 12:15:00|190343.5|190253.5|190561.7|190471.7|190561.7|190471.7|190302.8|190212.8|881
1711628400000|2024-03-28 12:20:00|190561.1|190471.1|190460.8|190370.8|190566.2|190476.2|190351.7|190261.7|985
1711628700000|2024-03-28 12:25:00|190463.8|190373.8|190542|190200|190542|190445.1|190278.7|190077.3|607
1711629000000|2024-03-28 12:30:00|190535.3|190193.3|190201.4|190111.4|190586.8|190244.8|190113.9|189983.9|897
1711629300000|2024-03-28 12:35:00|190191.2|190101.2|190160|190070|190226|190136|190143.9|190053.9|876
1711629600000|2024-03-28 12:40:00|190159.9|190069.9|190071.8|189981.8|190168.8|190078.8|189960|189870|875
1711629900000|2024-03-28 12:45:00|190071.7|189981.7|189996.8|189906.8|190097.5|190007.5|189952.7|189862.7|575
1711630200000|2024-03-28 12:50:00|189997.5|189907.5|190067.2|189977.2|190101.9|190011.9|189968.4|189868.4|606
1711630500000|2024-03-28 12:55:00|190065.3|189975.3|189796.3|189706.3|190067.2|189977.2|189717.4|189627.4|876
1711630800000|2024-03-28 13:00:00|189797.6|189707.6|189747.3|189657.3|189843.8|189750.4|189623.4|189533.4|1000
1711631100000|2024-03-28 13:05:00|189747.5|189657.5|189865.7|189775.7|189948.7|189858.7|189739.2|189649.2|938
1711631400000|2024-03-28 13:10:00|189865.6|189775.6|189891.7|189801.7|189922|189832|189843.3|189753.3|897
1711631700000|2024-03-28 13:15:00|189889.2|189799.2|189880.8|189790.8|189900.7|189810.7|189862|189772|790
1711632000000|2024-03-28 13:20:00|189875.8|189785.8|189916.6|189826.6|189955.7|189864.9|189870.2|189780.2|800
1711632300000|2024-03-28 13:25:00|189917.1|189827.1|189985.1|189895.1|190111.3|190021.3|189903.2|189813.2|918
1711632600000|2024-03-28 13:30:00|189985.6|189895.6|189722.3|189632.3|189995.9|189905.9|189717.3|189627.3|970
1711632900000|2024-03-28 13:35:00|189725.2|189635.2|189835.2|189745.2|189836.2|189746.2|189721.1|189631.1|798
1711633200000|2024-03-28 13:40:00|189834.2|189744.2|189806.2|189676.2|189840.9|189744.2|189745.9|189654.8|515
1711633500000|2024-03-28 13:45:00|189806.7|189676.7|189779.3|189689.3|189848.5|189730.9|189722|189632|782
1711633800000|2024-03-28 13:50:00|189781|189691|189766.6|189676.6|189792.8|189702.8|189717.3|189627.3|786
1711634100000|2024-03-28 13:55:00|189765.4|189675.4|189835.4|189512.8|189835.4|189684.5|189663.8|189510.8|698
1711634400000|2024-03-28 14:00:00|189813.2|189490.4|189819.3|189729.3|189871.9|189781.9|189661.2|189487.5|888
1711634700000|2024-03-28 14:05:00|189819|189729|189890.9|189800.9|189998.4|189908.4|189789.4|189699.4|985
1711635000000|2024-03-28 14:10:00|189892.6|189802.6|189900.5|189810.5|189952.9|189862.9|189669.3|189579.3|1014
1711635300000|2024-03-28 14:15:00|189894.8|189804.8|189985.2|189895.2|190027.9|189937.9|189889.6|189799.6|990
1711635600000|2024-03-28 14:20:00|189985.3|189895.3|190039.1|189949.1|190108.9|190018.9|189970.1|189880.1|984
1711635900000|2024-03-28 14:25:00|190038|189948|189970.1|189880.1|190042.9|189952.9|189965.5|189875.5|960
1711636200000|2024-03-28 14:30:00|189968.8|189878.8|189954.1|189864.1|189975.9|189885.9|189898.2|189808.2|814
1711636500000|2024-03-28 14:35:00|189955.6|189865.6|189929.5|189839.5|190003.3|189913.3|189924.4|189834.4|816
1711636800000|2024-03-28 14:40:00|189929.4|189839.4|189847.1|189757.1|189932.5|189842.5|189846|189756|788
1711637100000|2024-03-28 14:45:00|189846.9|189756.9|189735.6|189645.6|189846.9|189756.9|189701.4|189611.4|937
1711637400000|2024-03-28 14:50:00|189736.4|189646.4|189735.8|189645.8|189819|189729|189726.8|189636.8|997
1711637700000|2024-03-28 14:55:00|189735.5|189645.5|189739.7|189649.7|189762.9|189672.9|189717.3|189627.3|964
1711638000000|2024-03-28 15:00:00|189737|189647|189733|189643|189770|189674|189713.3|189615.6|982
1711638300000|2024-03-28 15:05:00|189733.7|189643.7|189770|189680|189828.1|189738.1|189731.7|189641.7|829
1711638600000|2024-03-28 15:10:00|189772.7|189682.7|189749.6|189659.6|189820.4|189730.4|189744.9|189654.9|782
1711638900000|2024-03-28 15:15:00|189749.7|189659.7|189731.5|189641.5|189756|189666|189722.6|189632.6|721
1711639200000|2024-03-28 15:20:00|189729.7|189639.7|189724|189634|189752.3|189662.3|189719.2|189629.2|775
1711639500000|2024-03-28 15:25:00|189723.9|189633.9|189655.9|189565.9|189761.7|189671.7|189603.5|189498.6|813
1711639800000|2024-03-28 15:30:00|189656|189566|189581.7|189491.7|189669.4|189579.4|189581.7|189491.7|656
1711640100000|2024-03-28 15:35:00|189581.1|189491.1|189389.5|189299.5|189589|189499|189365.5|189275.5|736
1711640400000|2024-03-28 15:40:00|189389.8|189299.8|189580.4|189490.4|189614|189524|189389.5|189299.5|957
1711640700000|2024-03-28 15:45:00|189580.5|189490.5|189611.6|189521.6|189739.4|189649.4|189558.6|189468.6|1010
1711641000000|2024-03-28 15:50:00|189611.5|189521.5|189524.3|189434.3|189704.2|189614.2|189513.4|189423.4|911
1711641300000|2024-03-28 15:55:00|189523|189433|189427.8|189337.8|189544.1|189454.1|189363.1|189273.1|991
1711641600000|2024-03-28 16:00:00|189429.4|189339.4|189525.1|189435.1|189541.2|189439.8|189413.3|189323.3|1006
1711641900000|2024-03-28 16:05:00|189524.3|189434.3|189583.9|189493.9|189612|189522|189496.5|189406.5|1016
1711642200000|2024-03-28 16:10:00|189576.6|189486.6|189567|189477|189622.1|189532.1|189503.7|189413.7|969
1711642500000|2024-03-28 16:15:00|189565.8|189475.8|189547.9|189457.9|189591.1|189501.1|189462.5|189372.5|947
1711642800000|2024-03-28 16:20:00|189548|189458|189467.7|189377.7|189588|189498|189464.6|189374.6|984
1711643100000|2024-03-28 16:25:00|189467.8|189377.8|189521.1|189431.1|189539.2|189449.2|189447.4|189357.4|890
1711643400000|2024-03-28 16:30:00|189519.7|189429.7|189448.1|189358.1|189558.3|189449.2|189439.6|189339.1|702
1711643700000|2024-03-28 16:35:00|189447.9|189357.9|189285.7|189155.7|189473.1|189357.9|189270.4|189140.4|763
1711644000000|2024-03-28 16:40:00|189284.9|189154.9|189273.2|189183.2|189370.1|189245.6|189210.7|189098.2|857
1711644300000|2024-03-28 16:45:00|189281|189191|189291.4|189201.4|189294.2|189204.2|189208.3|189118.3|763
1711644600000|2024-03-28 16:50:00|189292.1|189202.1|189212.7|189122.7|189386.7|189290.2|189211.2|189121.2|797
1711644900000|2024-03-28 16:55:00|189212.2|189122.2|189318.9|189228.9|189379.6|189289.6|189211.7|189121.7|841
1711645200000|2024-03-28 17:00:00|189320.7|189230.7|189356.1|189226.1|189401.2|189271.2|189300.5|189170.5|870
1711645500000|2024-03-28 17:05:00|189355.3|189225.3|189318.2|189188.2|189376.9|189246.9|189299.4|189169.4|726
1711645800000|2024-03-28 17:10:00|189319.1|189189.1|189349.8|189219.8|189399.7|189269.7|189302.2|189172.2|762
1711646100000|2024-03-28 17:15:00|189352.5|189222.5|189485|189355|189508.1|189378.1|189347.5|189217.5|738
1711646400000|2024-03-28 17:20:00|189484.5|189354.5|189451|189321|189488.5|189358.5|189419.1|189289.1|735
1711646700000|2024-03-28 17:25:00|189450.3|189320.3|189449.3|189319.3|189489.1|189359.1|189412.3|189282.3|761
1711647000000|2024-03-28 17:30:00|189446.6|189316.6|189505.4|189375.4|189515.6|189385.6|189420|189290|737
1711647300000|2024-03-28 17:35:00|189505.3|189375.3|189490.8|189360.8|189508.4|189378.4|189476.9|189346.9|674
1711647600000|2024-03-28 17:40:00|189491|189361|189448.5|189318.5|189494.5|189364.5|189441.9|189311.9|669
1711647900000|2024-03-28 17:45:00|189448.6|189318.6|189414.9|189284.9|189453.4|189323.4|189405.5|189275.5|674
1711648200000|2024-03-28 17:50:00|189414.5|189284.5|189419.4|189289.4|189424.5|189294.5|189398.4|189268.4|739
1711648500000|2024-03-28 17:55:00|189419.6|189289.6|189412.8|189282.8|189432|189302|189340.9|189210.9|774
1711648800000|2024-03-28 18:00:00|189412.7|189282.7|189393.5|189263.5|189421.1|189291.1|189380.5|189250.5|623
1711649100000|2024-03-28 18:05:00|189393.3|189263.3|189354.5|189224.5|189396.3|189266.3|189348.2|189218.2|628
1711649400000|2024-03-28 18:10:00|189354.8|189224.8|189434.9|189304.9|189435.5|189305.5|189350.8|189220.8|563
1711649700000|2024-03-28 18:15:00|189434.2|189304.2|189462.6|189332.6|189464.7|189334.7|189402.4|189272.4|597
1711650000000|2024-03-28 18:20:00|189463.4|189333.4|189412.7|189282.7|189466.5|189336.5|189410.1|189280.1|527
1711650300000|2024-03-28 18:25:00|189412.3|189282.3|189419|189289|189429.6|189299.6|189410.4|189280.4|522
1711650600000|2024-03-28 18:30:00|189417.7|189287.7|189441.4|189311.4|189441.4|189311.4|189417.1|189287.1|407
1711650900000|2024-03-28 18:35:00|189441.2|189311.2|189446.7|189316.7|189466.3|189336.3|189432.9|189302.9|438
1711651200000|2024-03-28 18:40:00|189446.5|189316.5|189426.6|189296.6|189518.1|189388.1|189426|189296.4|527
1711651500000|2024-03-28 18:45:00|189426.7|189296.7|189474|189344|189477.1|189347.1|189420.8|189296.6|458
1711651800000|2024-03-28 18:50:00|189474.8|189344.8|189493.6|189363.6|189506.9|189376.9|189469.9|189339.9|513
1711652100000|2024-03-28 18:55:00|189492.6|189362.6|189439.7|189309.7|189493.1|189363.1|189435.7|189305.7|636
1711652400000|2024-03-28 19:00:00|189439.4|189309.4|189485.2|189355.2|189487.8|189357.8|189433|189303|591
1711652700000|2024-03-28 19:05:00|189485.6|189355.6|189464.4|189334.4|189489.5|189359.5|189461.1|189331.1|580
1711653000000|2024-03-28 19:10:00|189464.7|189334.7|189453.2|189323.2|189464.7|189334.7|189441|189311|470
1711653300000|2024-03-28 19:15:00|189453.1|189323.1|189444.2|189314.2|189462.4|189332.4|189442.3|189312.3|363
1711653600000|2024-03-28 19:20:00|189444.3|189314.3|189418.2|189288.2|189450.1|189320.1|189418|189288|554
1711653900000|2024-03-28 19:25:00|189418|189288|189421.6|189291.6|189430|189300|189401.6|189271.6|443
1711654200000|2024-03-28 19:30:00|189424.9|189294.9|189437.6|189307.6|189453.9|189343.2|189421.2|189291.2|416
1711654500000|2024-03-28 19:35:00|189435.6|189305.6|189432.9|189342.9|189453.5|189345.9|189424.1|189294.1|396
1711654800000|2024-03-28 19:40:00|189432.8|189342.8|189432.7|189302.7|189439.1|189344.8|189425.1|189295.1|438
1711655100000|2024-03-28 19:45:00|189433.1|189303.1|189403.4|189273.4|189441.1|189311.1|189392.6|189262.6|492
1711655400000|2024-03-28 19:50:00|189403.3|189273.3|189474.9|189344.9|189481.1|189351.1|189398.7|189268.7|706
1711655700000|2024-03-28 19:55:00|189475.5|189345.5|189470.8|189340.8|189502|189372|189458.1|189328.1|652
1711656000000|2024-03-28 20:00:00|189473.6|189343.6|189487.7|189357.7|189517.9|189387.9|189473.1|189343.1|569
1711656300000|2024-03-28 20:05:00|189487.5|189357.5|189514|189384|189519|189389|189485.8|189355.8|340
1711656600000|2024-03-28 20:10:00|189514.8|189384.8|189504.9|189374.9|189519.4|189389.4|189501.5|189371.5|266
1711656900000|2024-03-28 20:15:00|189505.4|189375.4|189507.6|189377.6|189519.8|189389.8|189503.5|189373.5|201
1711657200000|2024-03-28 20:20:00|189506.2|189376.2|189506.1|189376.1|189516.7|189386.7|189492.3|189362.3|234
1711657500000|2024-03-28 20:25:00|189506.5|189376.5|189488.9|189358.9|189507.3|189377.3|189477|189347|111
1711657800000|2024-03-28 20:30:00|189489|189359|189463.4|189333.4|189493.3|189363.3|189462|189332|109
1711658100000|2024-03-28 20:35:00|189463.5|189333.5|189464.1|189334.1|189473.9|189343.9|189462.3|189332.3|86
1711658400000|2024-03-28 20:40:00|189460|189330|189416.7|189286.7|189466.3|189336.3|189416.7|189286.7|155
1711658700000|2024-03-28 20:45:00|189416.8|189286.8|189483.7|189353.7|189488|189358|189412.1|189282.1|175
1711659000000|2024-03-28 20:50:00|189484.7|189354.7|189486|189356|189502.4|189372.4|189484.7|189354.7|188
1711659300000|2024-03-28 20:55:00|189486.5|189356.5|189542.7|189260.8|189542.7|189365.1|189418.1|189244.9|195
1711659600000|2024-03-28 21:00:00|189625.5|189260.6|189491.4|189149.4|189652.1|189310.1|189466.8|189124.8|27
1711660200000|2024-03-28 21:10:00|189586.9|189244.9|189501.6|189159.6|189658|189316|189470.4|189128.4|155
1711661400000|2024-03-28 21:30:00|189525.2|189183.2|189531|189189|189533.5|189191.5|189521.7|189179.7|77
1711661700000|2024-03-28 21:35:00|189530.3|189188.3|189536.8|189194.8|189536.8|189194.8|189530.3|189188.3|2
1711662300000|2024-03-28 21:45:00|189558.7|189216.7|189559|189217|189562.6|189220.6|189551.2|189209.2|24
1711662600000|2024-03-28 21:50:00|189548.9|189206.9|189521.7|189179.7|189565|189223|189521.7|189179.7|8
1711662900000|2024-03-28 21:55:00|189517.2|189175.2|189589.2|189247.2|189628.8|189286.8|189468.3|189126.3|261
1711663200000|2024-03-28 22:00:00|189577.1|189235.1|189606.8|189264.8|189742.6|189400.6|189494.2|189152.2|72
1711663500000|2024-03-28 22:05:00|189606.6|189264.6|189535|189193|189642.7|189300.7|189535|189193|57
1711663800000|2024-03-28 22:10:00|189534.4|189192.4|189541.5|189199.5|189542.1|189200.1|189484.1|189142.1|55
1711664100000|2024-03-28 22:15:00|189541.7|189199.7|189414.6|189072.6|189543.2|189201.2|189319.3|188977.3|154
1711664400000|2024-03-28 22:20:00|189418|189076|189335.6|188993.6|189425.9|189083.9|189331.9|188989.9|122
1711664700000|2024-03-28 22:25:00|189334.7|188992.7|189366.1|189024.1|189401.3|189059.3|189334.7|188992.7|20
1711665000000|2024-03-28 22:30:00|189396.7|189054.7|189367.7|189025.7|189399.3|189057.3|189333|188991|24
1711665300000|2024-03-28 22:35:00|189333|188991|189336.5|188994.5|189362.2|189020.2|189310.6|188968.6|30
1711665600000|2024-03-28 22:40:00|189312.7|188970.7|189330.5|188988.5|189374.3|189032.3|189309.2|188967.2|26
1711665900000|2024-03-28 22:45:00|189317.1|188975.1|189331.3|188989.3|189331.3|188989.3|189317.1|188975.1|4
1711666200000|2024-03-28 22:50:00|189331.2|188989.2|189320.2|188978.2|189376.7|189034.7|189313.5|188971.5|24
1711666500000|2024-03-28 22:55:00|189313.3|188971.3|189328|188986|189387.5|189045.5|189309.8|188967.8|75
1711666800000|2024-03-28 23:00:00|189349.1|189007.1|189453.3|189111.3|189481.1|189139.1|189314.3|188972.3|169
1711667100000|2024-03-28 23:05:00|189448.9|189106.9|189448.5|189106.5|189477.9|189135.9|189436.3|189094.3|80
1711667400000|2024-03-28 23:10:00|189457.6|189115.6|189324.9|188982.9|189489.1|189147.1|189293.3|188951.3|212
1711667700000|2024-03-28 23:15:00|189328.1|188986.1|189325.9|188983.9|189615.3|189273.3|189149.5|188807.5|442
1711668000000|2024-03-28 23:20:00|189326|188984|189350.8|189008.8|189431.8|189089.8|189323.4|188981.4|170
1711668300000|2024-03-28 23:25:00|189349.1|189007.1|189350.6|189008.6|189383|189041|189338.1|188996.1|83
1711668600000|2024-03-28 23:30:00|189351.3|189009.3|189223.2|188881.2|189370.1|189028.1|189200.5|188858.5|145
1711668900000|2024-03-28 23:35:00|189223|188881|189537.9|189195.9|189537.9|189195.9|189218|188876|247
1711669200000|2024-03-28 23:40:00|189537.8|189195.8|189546.3|189204.3|189563.9|189221.9|189529.3|189187.3|243
1711669500000|2024-03-28 23:45:00|189547.5|189205.5|189556.7|189214.7|189560.7|189219.7|189511.7|189185.5|131
1711669800000|2024-03-28 23:50:00|189532.2|189211.5|189530.4|189210|189566.1|189224.1|189520.3|189194.5|148
1711670100000|2024-03-28 23:55:00|189514.2|189209.2|189533.4|189191.4|189557.7|189217.6|189514.2|189187.3|140
1711670400000|2024-03-29 00:00:00|189555.2|189213.2|189524.6|189197.6|189555.2|189214.3|189517.4|189176.4|99
1711670700000|2024-03-29 00:05:00|189548|189197.5|189558.7|189216.7|189558.7|189216.7|189509.5|189197.4|79
1711671000000|2024-03-29 00:10:00|189559.2|189217.2|189514.3|189216.6|189576.7|189234.7|189491.3|189201.7|93
1711671300000|2024-03-29 00:15:00|189491.3|189216.5|189566|189224.7|189569.2|189227.2|189491.3|189204.5|72
1711671600000|2024-03-29 00:20:00|189567.3|189225.2|189507.5|189201.9|189578.4|189236.4|189507.5|189198.7|120
1711671900000|2024-03-29 00:25:00|189561.8|189218.3|189540.2|189198.2|189570.2|189228.2|189506.6|189195.8|72
1711672200000|2024-03-29 00:30:00|189559.7|189227.3|189506.6|189215.9|189565.4|189227.8|189506.6|189198.2|33
1711672500000|2024-03-29 00:35:00|189503.9|189216.1|189506.2|189218.6|189559.3|189229.4|189503.9|189190.9|51
1711672800000|2024-03-29 00:40:00|189559.3|189226.5|189581.2|189246.6|189581.3|189283.3|189487.3|189189.6|88
1711673100000|2024-03-29 00:45:00|189581.1|189246.7|189424.6|189294.6|189582.5|189319.6|189424.6|189230.1|114
1711673400000|2024-03-29 00:50:00|189449.3|189319.3|189542.3|189233.7|189583.2|189419.7|189446.5|189226.3|170
1711673700000|2024-03-29 00:55:00|189548.3|189231.2|189518.8|189242.9|189576.1|189242.9|189518.8|189218.2|202
1711674000000|2024-03-29 01:00:00|189519|189243.1|189559.3|189227.5|189576.5|189257|189513.8|189216.8|91
1711674300000|2024-03-29 01:05:00|189568.7|189226.7|189504.5|189374.5|189576.2|189383.9|189496.6|189219.4|205
1711674600000|2024-03-29 01:10:00|189509.7|189379.7|189509|189379|189561.5|189383.8|189469.3|189331.1|148
1711674900000|2024-03-29 01:15:00|189508.7|189378.7|189543|189324.6|189558.7|189390.6|189508.6|189320.2|143
1711675200000|2024-03-29 01:20:00|189542.8|189324.4|189516.2|189386.2|189551.9|189392.6|189505.1|189323.4|155
1711675500000|2024-03-29 01:25:00|189516.4|189386.4|189517.9|189387.9|189523.5|189393.5|189516.2|189386.2|86
1711675800000|2024-03-29 01:30:00|189517.4|189387.4|189512.8|189382.8|189524.6|189394.6|189502.7|189372.7|96
1711676100000|2024-03-29 01:35:00|189513.1|189383.1|189482.4|189352.4|189555|189391.1|189463.8|189333.8|135
1711676400000|2024-03-29 01:40:00|189476.8|189346.8|189476.4|189346.4|189490.7|189360.7|189473.2|189343.2|41
1711676700000|2024-03-29 01:45:00|189480.4|189350.4|189480.2|189350.2|189488.4|189358.4|189466.7|189336.7|26
1711677000000|2024-03-29 01:50:00|189484.6|189354.6|189463.6|189333.6|189485|189355|189463.3|189333.3|120
1711677300000|2024-03-29 01:55:00|189463.7|189333.7|189515.3|189385.3|189515.3|189385.3|189463.2|189333.2|125
1711677600000|2024-03-29 02:00:00|189511.2|189381.2|189499.2|189369.2|189512.9|189382.9|189473.9|189343.9|121
1711677900000|2024-03-29 02:05:00|189499.4|189369.4|189503.5|189373.5|189510.1|189380.1|189487.5|189357.5|112
1711678200000|2024-03-29 02:10:00|189503.4|189373.4|189507.4|189377.4|189509.9|189379.9|189499.8|189369.8|75
1711678500000|2024-03-29 02:15:00|189506.6|189376.6|189492.6|189362.6|189508.9|189378.9|189490|189360|78
1711678800000|2024-03-29 02:20:00|189491|189361|189481.6|189351.6|189495.7|189365.7|189463.2|189333.2|108
1711679100000|2024-03-29 02:25:00|189481.7|189351.7|189476.3|189346.3|189481.9|189351.9|189465.4|189335.4|55
1711679400000|2024-03-29 02:30:00|189476.1|189346.1|189484.7|189354.7|189494.5|189364.5|189465.4|189335.4|84
1711679700000|2024-03-29 02:35:00|189484.4|189354.4|189489.8|189359.8|189489.9|189359.9|189477.1|189347.1|51
1711680000000|2024-03-29 02:40:00|189487.9|189357.9|189484.5|189354.5|189510.9|189380.9|189471.4|189341.4|54
1711680300000|2024-03-29 02:45:00|189484.4|189354.4|189490.2|189360.2|189496|189366|189468.2|189338.2|54
1711680600000|2024-03-29 02:50:00|189489.7|189359.7|189489.8|189359.8|189494.4|189364.4|189467.3|189337.3|53
1711680900000|2024-03-29 02:55:00|189489.4|189359.4|189506.9|189376.9|189514.9|189384.9|189484.3|189354.3|87
1711681200000|2024-03-29 03:00:00|189507|189377|189498.4|189368.4|189507|189377|189484.6|189354.6|46
1711681500000|2024-03-29 03:05:00|189500.8|189370.8|189500.5|189370.5|189506.3|189376.3|189485.4|189355.4|60
1711681800000|2024-03-29 03:10:00|189498.9|189368.9|189521.6|189391.6|189538.2|189408.2|189496.9|189366.9|74
1711682100000|2024-03-29 03:15:00|189526.2|189396.2|189519.1|189389.1|189530.1|189400.1|189504.5|189374.5|82
1711682400000|2024-03-29 03:20:00|189521.4|189391.4|189513.1|189383.1|189530|189400|189496.5|189366.5|74
1711682700000|2024-03-29 03:25:00|189516.3|189386.3|189340.5|189210.5|189518|189388|189327.1|188985.1|170
1711683000000|2024-03-29 03:30:00|189339.4|189209.4|189383.3|189253.3|189390.1|189260.1|189331.9|189201.9|135
1711683300000|2024-03-29 03:35:00|189388.7|189258.7|189522.5|189244.9|189569.5|189265.7|189378.8|189037.1|329
1711683600000|2024-03-29 03:40:00|189521|189244.7|189466|189233.3|189559|189312.9|189466|189225.7|98
1711683900000|2024-03-29 03:45:00|189466.2|189233.9|189481.8|189261|189489.6|189323.9|189431.6|189205.5|226
1711684200000|2024-03-29 03:50:00|189478.6|189313.9|189431.9|189301.9|189478.6|189317.2|189431.7|189301.7|92
1711684500000|2024-03-29 03:55:00|189466.9|189266.9|189490.3|189276.6|189490.3|189338.8|189401.2|189266.1|77
1711684800000|2024-03-29 04:00:00|189468.7|189338.7|189469|189339|189488.2|189350.1|189432.2|189252.3|97
1711685100000|2024-03-29 04:05:00|189468.5|189338.5|189477.8|189347.8|189481.4|189351.4|189449.6|189319.6|42
1711685400000|2024-03-29 04:10:00|189467.9|189337.9|189468|189338|189478.5|189348.5|189449.7|189319.7|39
1711685700000|2024-03-29 04:15:00|189477.8|189347.8|189468.4|189338.4|189479.1|189349.1|189457.3|189327.3|55
1711686000000|2024-03-29 04:20:00|189462.4|189332.4|189427.5|189297.5|189498.8|189347.8|189427.5|189275|66
1711686300000|2024-03-29 04:25:00|189427.6|189297.6|189431.6|189168.3|189519.3|189305|189206.9|188887.6|274
1711686600000|2024-03-29 04:30:00|189428.3|189166.5|189488.5|189167.3|189524|189233.2|189316.7|188974.7|352
1711686900000|2024-03-29 04:35:00|189488.4|189167.4|189451.4|189209.9|189491.5|189225.5|189429.2|189166.8|168
1711687200000|2024-03-29 04:40:00|189431.4|189219.4|189352.4|189010.4|189536.2|189235.2|189349.8|189007.8|216
1711687500000|2024-03-29 04:45:00|189353.1|189011.1|189362.4|189020.4|189424.4|189082.4|189339.9|188997.9|114
1711687800000|2024-03-29 04:50:00|189363.1|189021.1|189368.3|189026.3|189413.5|189071.5|189339.1|188997.1|37
1711688100000|2024-03-29 04:55:00|189363.4|189021.4|189353.9|189011.9|189370.7|189028.7|189339.1|188997.1|43
1711688400000|2024-03-29 05:00:00|189353.8|189011.8|189367.5|189025.5|189395.2|189053.2|189174.4|188832.4|223
1711688700000|2024-03-29 05:05:00|189367.4|189025.4|189259.3|188917.3|189370.3|189028.3|189176.2|188834.2|236
1711689000000|2024-03-29 05:10:00|189259.2|188917.2|189550.2|189274.6|189550.2|189295|189235.5|188907.3|492
1711689300000|2024-03-29 05:15:00|189550.3|189281.5|189405.9|189275.9|189574.2|189305.9|189405.9|189224|306
1711689600000|2024-03-29 05:20:00|189406.3|189276.3|189417.2|189287.2|189480|189313.3|189406|189234.2|204
1711689900000|2024-03-29 05:25:00|189417|189287|189428.2|189298.2|189460.6|189299.3|189415.3|189251|161
1711690200000|2024-03-29 05:30:00|189424.8|189294.8|189403.8|189273.8|189464.3|189303.1|189385.9|189222.9|313
1711690500000|2024-03-29 05:35:00|189405.5|189275.5|189406.6|189276.6|189411.9|189281.9|189399.5|189269.5|88
1711690800000|2024-03-29 05:40:00|189406.9|189276.9|189412.7|189282.7|189428.1|189298.1|189385.3|189255.3|114
1711691100000|2024-03-29 05:45:00|189405.5|189275.5|189413.3|189283.3|189416.9|189286.9|189401.7|189271.7|53
1711691400000|2024-03-29 05:50:00|189413.2|189283.2|189382.3|189252.3|189464|189289.9|189377|189238.3|134
1711691700000|2024-03-29 05:55:00|189382.1|189252.1|189383.1|189253.1|189391.2|189261.2|189368.4|189238.4|105
1711692000000|2024-03-29 06:00:00|189386.5|189256.5|189448.5|189318.5|189548.5|189318.6|189353.7|189223.7|273
1711692300000|2024-03-29 06:05:00|189448.7|189318.7|189555.6|189270.1|189559.9|189320.8|189440.4|189225.3|158
1711692600000|2024-03-29 06:10:00|189556|189270.5|189501.3|189252.5|189566.1|189338.6|189436.1|189241.3|382
1711692900000|2024-03-29 06:15:00|189488.2|189264.3|189493.7|189288.5|189521.4|189333.2|189441.2|189250.2|224
1711693200000|2024-03-29 06:20:00|189488|189286.8|189488.1|189265.6|189509|189337.3|189439.8|189254.9|303
1711693500000|2024-03-29 06:25:00|189488.5|189265.2|189447.1|189317.1|189501|189328.4|189439.4|189264|223
1711693800000|2024-03-29 06:30:00|189447.4|189317.4|189492.7|189271.8|189498.8|189324.1|189443.5|189254.4|244
1711694100000|2024-03-29 06:35:00|189492.6|189271.5|189441.1|189311.1|189494.7|189333.9|189426.8|189247.4|317
1711694400000|2024-03-29 06:40:00|189441|189311|189437.9|189307.9|189491.6|189350.8|189431.6|189263.7|255
1711694700000|2024-03-29 06:45:00|189443.5|189313.5|189441.4|189311.4|189446.4|189316.4|189433.4|189303.4|175
1711695000000|2024-03-29 06:50:00|189453.5|189323.5|189436|189306|189474.7|189323.5|189426.5|189249.8|215
1711695300000|2024-03-29 06:55:00|189436.3|189306.3|189433.8|189303.8|189440.9|189310.9|189433.1|189303.1|131
1711695600000|2024-03-29 07:00:00|189436.5|189306.5|189468.3|189263.3|189513.5|189349.9|189420.1|189099|323
1711695900000|2024-03-29 07:05:00|189468.8|189263.5|189439.8|189097.8|189468.8|189306.6|189428.9|189090.3|138
1711696200000|2024-03-29 07:10:00|189439.9|189097.9|189436.4|189094.4|189451.6|189109.6|189429.3|189087.3|156
1711696500000|2024-03-29 07:15:00|189437.3|189095.3|189212.3|189082.3|189442.1|189109.9|189196.5|188888.7|334
1711696800000|2024-03-29 07:20:00|189211.7|189081.7|189469.9|189149.9|189491|189152.4|189211.7|189050.1|218
1711697100000|2024-03-29 07:25:00|189422.4|189178.3|189435.7|189305.7|189507.6|189341.6|189412.6|189110.1|241
1711697400000|2024-03-29 07:30:00|189435.4|189305.4|189414.2|189284.2|189458.7|189305.9|189321.6|189054.1|219
1711697700000|2024-03-29 07:35:00|189414.7|189284.7|189409.5|189279.5|189429|189299|189401.5|189271.5|132
1711698000000|2024-03-29 07:40:00|189410.2|189280.2|189410.8|189280.8|189458.3|189287.1|189392.2|189248.5|150
1711698300000|2024-03-29 07:45:00|189408.6|189278.6|189227.8|189097.8|189427.2|189297.2|189226.2|189031.4|201
1711698600000|2024-03-29 07:50:00|189227.9|189097.9|189230.1|189100.1|189266.5|189105.8|189223.1|189059.2|117
1711698900000|2024-03-29 07:55:00|189268.4|189066.1|189567.4|189225.4|189569.5|189227.5|189228.5|189052.6|210
1711699200000|2024-03-29 08:00:00|189567.5|189225.5|189507.3|189165.3|189740.6|189473.1|189478.6|189136.6|555
1711699500000|2024-03-29 08:05:00|189510.5|189168.5|189513.1|189171.1|189607.7|189293.9|189457.4|189115.4|261
1711699800000|2024-03-29 08:10:00|189513.3|189171.3|189322.4|189062.6|189513.3|189171.3|189285.5|188992.6|196
1711700100000|2024-03-29 08:15:00|189326|189054.4|189317.7|189100.2|189370.9|189136.1|189266.1|189028.1|189
1711700400000|2024-03-29 08:20:00|189317.6|189100.3|189498.1|189156.1|189528.1|189186.1|189308.8|189100.1|920
1711700700000|2024-03-29 08:25:00|189501.5|189159.5|189511.2|189169.2|189521.1|189179.1|189492.7|189150.7|1100
1711701000000|2024-03-29 08:30:00|189506.2|189164.2|189590.4|189248.4|189601.7|189259.7|189480.3|189138.3|254
1711701300000|2024-03-29 08:35:00|189590.2|189248.2|189572.7|189230.7|189615.3|189273.3|189561.2|189219.2|168
1711701600000|2024-03-29 08:40:00|189573|189231|189568.3|189226.3|189587.2|189245.2|189557.9|189215.9|111
1711701900000|2024-03-29 08:45:00|189558|189216|189551.5|189209.5|189661.6|189319.6|189379.5|189066.7|324
1711702200000|2024-03-29 08:50:00|189551.4|189209.4|189449.3|189107.3|189626.2|189284.2|189443.8|189101.8|246
1711702500000|2024-03-29 08:55:00|189452.7|189110.7|189481.8|189139.8|189558.3|189216.3|189440.1|189098.1|223
1711702800000|2024-03-29 09:00:00|189481.6|189139.6|189527|189185|189533.7|189191.7|189450.1|189108.1|169
1711703100000|2024-03-29 09:05:00|189516.7|189174.7|189507.3|189165.3|189524.4|189182.4|189494.2|189152.2|172
1711703400000|2024-03-29 09:10:00|189500.1|189158.1|189511.4|189169.4|189573.8|189231.8|189490.1|189148.1|226
1711703700000|2024-03-29 09:15:00|189511.2|189169.2|189508.4|189166.4|189512.3|189184.9|189485.5|189156.3|63
1711704000000|2024-03-29 09:20:00|189509.9|189167.9|189508.3|189166.3|189513.1|189171.1|189494.8|189152.8|51
1711704300000|2024-03-29 09:25:00|189510.5|189168.5|189509.6|189167.6|189562.3|189220.3|189496.7|189154.7|176
1711704600000|2024-03-29 09:30:00|189509.4|189167.4|189503.8|189161.8|189515.1|189173.1|189492.8|189150.8|113
1711704900000|2024-03-29 09:35:00|189504.4|189162.4|189451.1|189109.1|189513|189171|189331.8|189048.2|246
1711705200000|2024-03-29 09:40:00|189450.7|189108.7|189494.6|189152.6|189517.3|189175.3|189426.8|189089.3|223
1711705500000|2024-03-29 09:45:00|189496.9|189154.9|189447.7|189123|189529.4|189187.4|189426.3|189094.8|322
1711705800000|2024-03-29 09:50:00|189440.1|189099.9|189432.5|189090.5|189578.9|189236.9|189390.3|189074.7|297
1711706100000|2024-03-29 09:55:00|189433.1|189091.1|189443|189101|189467.4|189125.4|189423.5|189081.5|151
1711706400000|2024-03-29 10:00:00|189432|189090|189168.8|189038.8|189457.4|189129.6|189116.8|188986.8|292
1711706700000|2024-03-29 10:05:00|189167.3|189037.3|189083.4|188993.4|189182.6|189058|189081.7|188971.3|141
1711707000000|2024-03-29 10:10:00|189080.9|188990.9|189090.3|189000.3|189107|189000.3|189073.2|188970.8|99
1711707300000|2024-03-29 10:15:00|189090.5|189000.5|189172|189042|189199|189069|189082.8|188982.4|170
1711707600000|2024-03-29 10:20:00|189171.9|189041.9|189169.4|189039.4|189173|189043|189155.3|189025.3|167
1711707900000|2024-03-29 10:25:00|189169.3|189039.3|189132.5|189002.5|189172.7|189042.7|189132.3|189002.3|186
1711708200000|2024-03-29 10:30:00|189134.8|189004.8|189122.6|188992.6|189134.8|189004.8|189113.9|188983.9|154
1711708500000|2024-03-29 10:35:00|189122.4|188992.4|189046.7|188916.7|189122.8|188992.8|188986.9|188856.9|206
1711708800000|2024-03-29 10:40:00|189046.8|188916.8|189047.9|188917.9|189050|188920|189027.6|188897.6|231
1711709100000|2024-03-29 10:45:00|189048|188918|188938.3|188808.3|189066.1|188936.1|188934.3|188804.3|211
1711709400000|2024-03-29 10:50:00|188938.2|188808.2|188941|188811|188945.8|188815.8|188934.6|188804.6|109
1711709700000|2024-03-29 10:55:00|188941.8|188811.8|188927.8|188797.8|188958.2|188847.3|188924.3|188794.3|109
1711710000000|2024-03-29 11:00:00|188932.4|188802.4|188935.2|188805.2|188936.6|188806.6|188931.1|188801.1|186
1711710300000|2024-03-29 11:05:00|188933.1|188803.1|188934.6|188804.6|188936.8|188806.8|188930.9|188800.9|184
1711710600000|2024-03-29 11:10:00|188931.3|188801.3|188935.1|188805.1|188937.7|188807.7|188929.8|188799.8|158
1711710900000|2024-03-29 11:15:00|188937.1|188807.1|188900|188770|188940|188810|188899.3|188769.3|126
1711711200000|2024-03-29 11:20:00|188900.9|188770.9|188890.9|188760.9|188901.3|188771.3|188889.3|188759.3|120
1711711500000|2024-03-29 11:25:00|188890.8|188760.8|188901|188771|188904|188774|188888.9|188758.9|137
1711711800000|2024-03-29 11:30:00|188899|188769|189012.7|188882.7|189041.7|188911.7|188896.3|188766.3|194
1711712100000|2024-03-29 11:35:00|189012.8|188882.8|188967.1|188837.1|189012.8|188882.8|188959.3|188829.3|238
1711712400000|2024-03-29 11:40:00|188967.3|188837.3|188969.2|188839.2|188970|188840|188956.7|188826.7|178
1711712700000|2024-03-29 11:45:00|188969.4|188839.4|188955.5|188865.5|189012|188882|188954.5|188833.7|204
1711713000000|2024-03-29 11:50:00|188955.2|188865.2|188977.4|188847.4|188978.8|188872|188952.3|188841.6|134
1711713300000|2024-03-29 11:55:00|188978.1|188848.1|189008|188878|189011.7|188881.7|188957.2|188847.4|157
1711713600000|2024-03-29 12:00:00|189008.1|188878.1|189041.6|188911.6|189045|188915|188987|188871.4|160
1711713900000|2024-03-29 12:05:00|189040.4|188910.4|189045|188915|189047.7|188917.7|189037.4|188907.4|117
1711714200000|2024-03-29 12:10:00|189045.4|188915.4|189086.1|188956.1|189098.5|188968.5|189042.6|188912.6|289
1711714500000|2024-03-29 12:15:00|189086.2|188956.2|189057.2|188927.2|189157.3|189027.3|189040.5|188866.4|652
1711714800000|2024-03-29 12:20:00|189059.1|188929.1|189055.8|188925.8|189067.1|188937.1|189048.2|188918.2|878
1711715100000|2024-03-29 12:25:00|189060.7|188930.7|189097.7|188755.7|189119|188938.7|189048.8|188752.6|526
1711715400000|2024-03-29 12:30:00|189097.1|188755.1|188985.9|188855.9|189114.2|188967.7|188985.8|188755.1|417
1711715700000|2024-03-29 12:35:00|188985.1|188855.1|189020.3|188890.3|189025|188895|188979.2|188815.8|266
1711716000000|2024-03-29 12:40:00|189008|188878|188881.1|188751.1|189021.1|188879.2|188878.5|188738.8|399
1711716300000|2024-03-29 12:45:00|188887.5|188757.5|188836.5|188706.5|189031.5|188772.8|188833.4|188703.4|213
1711716600000|2024-03-29 12:50:00|188836.6|188706.6|188839.1|188709.1|188849.1|188719.1|188807.2|188677.2|232
1711716900000|2024-03-29 12:55:00|188839.3|188709.3|188858.8|188728.8|188899.8|188769.8|188831.3|188701.3|178
1711717200000|2024-03-29 13:00:00|188858.3|188728.3|188855.5|188725.5|188866.8|188736.8|188845.4|188715.4|149
1711717500000|2024-03-29 13:05:00|188852.7|188722.7|188837.2|188707.2|188860.1|188730.1|188833.2|188703.2|144
1711717800000|2024-03-29 13:10:00|188838.7|188708.7|188833.3|188703.3|188858.7|188728.7|188829.1|188699.1|120
1711718100000|2024-03-29 13:15:00|188833.6|188703.6|188869.5|188739.5|188870.3|188740.3|188828.8|188698.8|88
1711718400000|2024-03-29 13:20:00|188869.6|188739.6|188844.8|188714.8|188869.8|188739.8|188824.8|188694.8|273
1711718700000|2024-03-29 13:25:00|188844.7|188714.7|188813.7|188683.7|188868.7|188738.7|188806.5|188676.5|203
1711719000000|2024-03-29 13:30:00|188815.3|188685.3|188829.4|188699.4|188835.7|188705.7|188807.1|188677.1|207
1711719300000|2024-03-29 13:35:00|188834.4|188704.4|188839.6|188709.6|188851.9|188721.9|188827.3|188697.3|195
1711719600000|2024-03-29 13:40:00|188839.7|188709.7|188847.1|188717.1|188864.2|188734.2|188829.1|188699.1|196
1711719900000|2024-03-29 13:45:00|188847|188717|188842.8|188712.8|188853.7|188723.7|188838.5|188708.5|260
1711720200000|2024-03-29 13:50:00|188844.8|188714.8|188838.1|188708.1|188846.4|188716.4|188806.4|188676.4|269
1711720500000|2024-03-29 13:55:00|188838.2|188708.2|188858.1|188728.1|188874.6|188730.9|188819|188674.5|320
1711720800000|2024-03-29 14:00:00|188857.2|188727.2|188901.5|188771.5|188907.1|188777.1|188855.5|188725.5|409
1711721100000|2024-03-29 14:05:00|188902.3|188772.3|188894.9|188764.9|188902.3|188772.3|188882.4|188752.4|300
1711721400000|2024-03-29 14:10:00|188888|188758|188877.7|188747.7|188901.9|188771.9|188869.7|188739.7|408
1711721700000|2024-03-29 14:15:00|188876.7|188746.7|188884.1|188754.1|188922.1|188792.1|188871.7|188741.7|290
1711722000000|2024-03-29 14:20:00|188884.4|188754.4|188923.2|188793.2|188932.1|188802.1|188881.6|188751.6|218
1711722300000|2024-03-29 14:25:00|188922.8|188792.8|188919.2|188789.2|188923.1|188793.1|188916|188786|186
1711722600000|2024-03-29 14:30:00|188919.1|188789.1|188925.1|188795.1|188928.2|188798.2|188915|188785|232
1711722900000|2024-03-29 14:35:00|188927|188797|188925.2|188795.2|188937.9|188807.9|188924.2|188794.2|111
1711723200000|2024-03-29 14:40:00|188926.9|188796.9|188938.5|188808.5|188939.6|188809.6|188924.8|188794.8|67
1711723500000|2024-03-29 14:45:00|188938.3|188808.3|188930.6|188800.6|188946.2|188816.2|188928.3|188798.3|220
1711723800000|2024-03-29 14:50:00|188931.2|188801.2|188931.6|188801.6|188935.2|188805.2|188925.1|188795.1|163
1711724100000|2024-03-29 14:55:00|188931.4|188801.4|188933.1|188803.1|188944.2|188814.2|188927|188797|140
1711724400000|2024-03-29 15:00:00|188933.2|188803.2|188941.6|188811.6|188943.8|188813.8|188923.7|188793.7|196
1711724700000|2024-03-29 15:05:00|188941.5|188811.5|188877.3|188747.3|188941.5|188811.5|188869.2|188739.2|123
1711725000000|2024-03-29 15:10:00|188880|188750|188873|188743|188881.3|188751.3|188854.3|188724.3|168
1711725300000|2024-03-29 15:15:00|188872.9|188742.9|188867.1|188737.1|188876|188746|188866.3|188736.3|94
1711725600000|2024-03-29 15:20:00|188867|188737|188881.1|188751.1|188881.1|188751.1|188862.5|188732.5|89
1711725900000|2024-03-29 15:25:00|188889.2|188759.2|188901.8|188771.8|188914.7|188784.7|188876.5|188746.5|188
1711726200000|2024-03-29 15:30:00|188898.2|188768.2|188905.6|188775.6|188912.5|188782.5|188885.5|188755.5|213
1711726500000|2024-03-29 15:35:00|188905.5|188775.5|189006.5|188876.5|189006.5|188876.5|188903.5|188773.5|214
1711726800000|2024-03-29 15:40:00|189003.5|188873.5|189035.1|188905.1|189038.4|188908.4|189003.5|188873.5|215
1711727100000|2024-03-29 15:45:00|189035.2|188905.2|189037.3|188907.3|189040.8|188910.8|189022.1|188892.1|110
1711727400000|2024-03-29 15:50:00|189033.4|188903.4|189028.6|188898.6|189036.4|188906.4|189023.1|188893.1|77
1711727700000|2024-03-29 15:55:00|189031.9|188901.9|189040.3|188910.3|189043.7|188913.7|189023.9|188893.9|138
1711728000000|2024-03-29 16:00:00|189041.1|188911.1|189000.7|188870.7|189041.1|188911.1|188998.1|188868.1|250
1711728300000|2024-03-29 16:05:00|189000.5|188870.5|188972.1|188842.1|189004.1|188874.1|188955.7|188825.7|157
1711728600000|2024-03-29 16:10:00|188972.2|188842.2|189003.1|188873.1|189004.5|188874.5|188960.1|188830.1|202
1711728900000|2024-03-29 16:15:00|189001.7|188871.7|189005|188875|189007.1|188877.1|188995.1|188865.1|1065
1711729200000|2024-03-29 16:20:00|189005.5|188875.5|189002.7|188872.7|189007.9|188877.9|188992.3|188862.3|867
1711729500000|2024-03-29 16:25:00|189002.1|188872.1|188981.4|188851.4|189007.2|188877.2|188981.4|188851.4|470
1711729800000|2024-03-29 16:30:00|188987.5|188857.5|189005.3|188875.3|189017.5|188887.5|188987.5|188857.5|140
1711730100000|2024-03-29 16:35:00|189005.2|188875.2|188973.7|188843.7|189005.3|188875.3|188968.4|188838.4|148
1711730400000|2024-03-29 16:40:00|188973.6|188843.6|189013.8|188883.8|189015.2|188885.2|188969.8|188839.8|155
1711730700000|2024-03-29 16:45:00|189012.8|188882.8|189008.7|188878.7|189019.3|188889.3|189004.8|188874.8|279
1711731000000|2024-03-29 16:50:00|189008.8|188878.8|189010.9|188880.9|189015.5|188885.5|189006.5|188876.5|164
1711731300000|2024-03-29 16:55:00|189010.8|188880.8|189008.9|188878.9|189017.9|188887.9|189007.6|188877.6|199
1711731600000|2024-03-29 17:00:00|189009.2|188879.2|189005.7|188875.7|189019.4|188889.4|189004.6|188874.6|182
1711731900000|2024-03-29 17:05:00|189009.5|188879.5|188962.6|188832.6|189028.5|188879.7|188956.3|188773.6|250
1711732200000|2024-03-29 17:10:00|188960.7|188830.7|188978.6|188848.6|188980.4|188850.4|188957.7|188827.7|237
1711732500000|2024-03-29 17:15:00|188978|188848|188966.4|188836.4|188983.7|188853.7|188965.6|188835.6|176
1711732800000|2024-03-29 17:20:00|188966|188836|189006|188876|189009.6|188879.6|188966|188836|197
1711733100000|2024-03-29 17:25:00|189006.9|188876.9|188967.9|188718.7|189008.4|188878.4|188954.4|188705.7|215
1711733400000|2024-03-29 17:30:00|188972.5|188706.4|188914.7|188784.7|188972.6|188809.8|188886.2|188695.5|183
1711733700000|2024-03-29 17:35:00|188914.6|188784.6|188895.7|188765.7|188933.6|188803.6|188895.7|188765.7|162
1711734000000|2024-03-29 17:40:00|188895.9|188765.9|188902.7|188772.7|188910.8|188780.8|188893.3|188763.3|113
1711734300000|2024-03-29 17:45:00|188907.4|188777.4|188899.9|188769.9|188907.4|188777.4|188878.4|188748.4|134
1711734600000|2024-03-29 17:50:00|188899.8|188769.8|188891.8|188761.8|188911.8|188781.8|188877.9|188747.9|76
1711734900000|2024-03-29 17:55:00|188896.2|188766.2|188909.2|188779.2|188925.8|188795.8|188877.1|188747.1|128
1711735200000|2024-03-29 18:00:00|188911.5|188781.5|188898.8|188690.9|188920.2|188785.6|188854|188617.6|227
1711735500000|2024-03-29 18:05:00|188898.6|188660.8|188811.6|188681.6|188933.9|188735.5|188811.6|188618.4|130
1711735800000|2024-03-29 18:10:00|188811.5|188681.5|188801.3|188671.3|188828.2|188698.2|188798|188668|151
1711736100000|2024-03-29 18:15:00|188805.5|188675.5|188845.6|188715.6|188848.9|188718.9|188794.9|188664.9|110
1711736400000|2024-03-29 18:20:00|188845.9|188715.9|189013.5|188723.5|189014.1|188750.4|188836.7|188642.1|198
1711736700000|2024-03-29 18:25:00|188995.4|188738.5|189016.3|188745.1|189052|188758.7|188977.3|188704.6|72
1711737000000|2024-03-29 18:30:00|189016.1|188745.3|188988|188751.7|189016.3|188757.5|188982.2|188682.3|104
1711737300000|2024-03-29 18:35:00|188988.1|188751.6|188993.4|188755.8|189005.9|188764.7|188977.3|188737.8|110
1711737600000|2024-03-29 18:40:00|188993.1|188756.6|189032.4|188755.5|189032.4|188766.1|188975.7|188722.7|90
1711737900000|2024-03-29 18:45:00|189033|188739.1|189003.2|188742.7|189050.2|188765.6|188995.4|188723.4|82
1711738200000|2024-03-29 18:50:00|189007.7|188735.2|188997|188758.5|189035.8|188758.5|188996.8|188722.6|79
1711738500000|2024-03-29 18:55:00|189003.3|188747.1|188970.2|188741.7|189038.2|188757.7|188968.2|188711.3|174
1711738800000|2024-03-29 19:00:00|188971.5|188741.9|189021.2|188703|189039.3|188755.5|188965.1|188697.1|99
1711739100000|2024-03-29 19:05:00|189023.2|188701.1|188981.5|188747.1|189038.7|188747.3|188978.4|188696.6|107
1711739400000|2024-03-29 19:10:00|188994.9|188732.8|189008.2|188719.8|189016.2|188749|188979.1|188710|95
1711739700000|2024-03-29 19:15:00|189012.6|188714.9|189022|188714.5|189022|188739.1|188984.7|188710.4|79
1711740000000|2024-03-29 19:20:00|189024.6|188709.6|189009.3|188697.3|189040.8|188740.5|188971.8|188689.1|164
1711740300000|2024-03-29 19:25:00|189009.5|188697.1|189000.2|188658.2|189029.9|188743.2|188974|188658.2|113
1711740600000|2024-03-29 19:30:00|188997.3|188655.3|188990.2|188648.2|188997.3|188655.3|188929.6|188600.9|132
1711740900000|2024-03-29 19:35:00|188992.8|188650.8|188974.8|188632.8|188993.2|188651.2|188971.5|188629.5|63
1711741200000|2024-03-29 19:40:00|188984.4|188642.4|188982.6|188640.6|188994.6|188652.6|188970|188628|88
1711741500000|2024-03-29 19:45:00|188972.4|188630.4|188975.9|188633.9|188993.6|188651.6|188969.6|188627.6|76
1711741800000|2024-03-29 19:50:00|188975.8|188633.8|188986|188644|188995.1|188653.1|188975.3|188633.3|89
1711742100000|2024-03-29 19:55:00|188991.6|188649.6|188976.4|188634.4|188993|188651|188975.5|188633.5|120
1711742400000|2024-03-29 20:00:00|188973.5|188631.5|188967.6|188625.6|188988.2|188646.2|188967.3|188625.3|108
1711742700000|2024-03-29 20:05:00|188979.6|188637.6|188976.3|188634.3|188990.4|188648.4|188966.5|188624.5|63
1711743000000|2024-03-29 20:10:00|188985.5|188643.5|188984.3|188642.3|188994.7|188652.7|188967.9|188625.9|134
1711743300000|2024-03-29 20:15:00|188991.2|188649.2|189000.5|188658.5|189006.2|188664.2|188984.2|188642.2|117
1711743600000|2024-03-29 20:20:00|189002.3|188660.3|188969.4|188627.4|189002.3|188660.3|188969.3|188627.3|69
1711743900000|2024-03-29 20:25:00|188962.9|188620.9|188980.4|188638.4|188997.8|188655.8|188956.5|188614.5|90
1711744200000|2024-03-29 20:30:00|188984.8|188642.8|188985.8|188643.8|188994.6|188652.6|188970.6|188628.6|163
1711744500000|2024-03-29 20:35:00|188986.2|188644.2|188983|188641|188987.6|188645.6|188982.1|188640.1|62
1711744800000|2024-03-29 20:40:00|188982.8|188640.8|188985.9|188643.9|188989.3|188647.3|188978.9|188636.9|115
1711745100000|2024-03-29 20:45:00|188986.9|188644.9|188981.7|188639.7|188986.9|188644.9|188974.7|188632.7|67
1711745400000|2024-03-29 20:50:00|188982|188640|189020.1|188678.1|189020.1|188678.1|188975|188633|56
1711745700000|2024-03-29 20:55:00|189020.7|188678.7|188931.8|188589.8|189087.3|188745.3|188931.6|188589.6|62
1711915200000|2024-03-31 20:00:00|188955.2|188563.2|188955.2|188563.2|188955.2|188563.2|188955.2|188563.2|1
1711918800000|2024-03-31 21:00:00|188930.2|188588.2|188930.2|188588.2|188930.2|188588.2|188930.2|188588.2|1
1711923600000|2024-03-31 22:20:00|189218.6|188876.6|189061.4|188719.4|189519|189177|189055.4|188713.4|165
1711923900000|2024-03-31 22:25:00|189061.5|188719.5|189082.1|188740.1|189085.8|188743.8|189040.4|188698.4|107
1711924200000|2024-03-31 22:30:00|189082.3|188740.3|189140.5|188798.5|189187|188845|189013.1|188671.1|138
1711924500000|2024-03-31 22:35:00|189148.7|188806.7|189082.2|188740.2|189163.1|188821.1|189004.1|188662.1|260
1711924800000|2024-03-31 22:40:00|189082.8|188740.8|189143.2|188801.2|189182.9|188840.9|189048.4|188706.4|236
1711925100000|2024-03-31 22:45:00|189143.3|188801.3|189034.8|188692.8|189160.5|188818.5|189034.1|188692.1|228
1711925400000|2024-03-31 22:50:00|189034.7|188692.7|189015.8|188673.8|189086.8|188744.8|189006.9|188664.9|87
1711925700000|2024-03-31 22:55:00|189074.3|188732.3|189105.9|188763.9|189152|188810|189065.1|188723.1|242
1711926000000|2024-03-31 23:00:00|189107.4|188765.4|189145.4|188808.6|189179|188871|189091.2|188749.2|431
1711926300000|2024-03-31 23:05:00|189154.7|188808.5|188764.8|188522.7|189162.5|188863.3|188753.9|188522.7|464
1711926600000|2024-03-31 23:10:00|188765.5|188520.3|188762|188539|188780.3|188542.9|188750.9|188520.3|331
1711926900000|2024-03-31 23:15:00|188762.1|188538.8|188736.6|188534.9|188775.9|188581.5|188705|188515.8|223
1711927200000|2024-03-31 23:20:00|188698|188568|188623.3|188493.3|188776.9|188581.5|188622.2|188486.3|188
1711927500000|2024-03-31 23:25:00|188623.9|188493.9|188621.1|188491.1|188664.7|188503.8|188613.1|188442.5|344
1711927800000|2024-03-31 23:30:00|188620.6|188490.6|188635.8|188505.8|188635.9|188505.9|188612.5|188482.5|154
1711928100000|2024-03-31 23:35:00|188635.4|188505.4|188615|188485|188635.4|188505.4|188601.6|188471.6|110
1711928400000|2024-03-31 23:40:00|188615.1|188485.1|188631.1|188501.1|188640.4|188510.4|188605.2|188475.2|108
1711928700000|2024-03-31 23:45:00|188636.8|188506.8|188663.1|188533.1|188712.9|188582.9|188622.6|188492.6|162
1711929000000|2024-03-31 23:50:00|188663|188533|188705.1|188575.1|188708.5|188578.5|188663|188533|89
1711929300000|2024-03-31 23:55:00|188704.1|188574.1|188695|188565|188705.3|188575.3|188680.9|188550.9|149
1711929600000|2024-04-01 00:00:00|188694.9|188564.9|188663|188533|188703.3|188573.3|188650.1|188520.1|234
1711929900000|2024-04-01 00:05:00|188662.5|188532.5|188635.6|188505.6|188670.6|188540.6|188632.7|188502.7|258
1711930200000|2024-04-01 00:10:00|188635.8|188505.8|188652.8|188522.8|188655.5|188525.5|188609.5|188496.2|195
1711930500000|2024-04-01 00:15:00|188650.3|188520.3|188657.6|188527.6|188669.2|188539.2|188636.1|188506.1|179
1711930800000|2024-04-01 00:20:00|188655.3|188525.3|188653|188523|188656|188526|188636.9|188506.9|137
1711931100000|2024-04-01 00:25:00|188653.4|188523.4|188651.6|188521.6|188655.1|188525.1|188637.5|188507.5|226
1711931400000|2024-04-01 00:30:00|188651.7|188521.7|188687.3|188557.3|188689.9|188559.9|188635.6|188505.6|195
1711931700000|2024-04-01 00:35:00|188687.2|188557.2|188667.5|188537.5|188692.1|188562.1|188667.4|188537.4|293
1711932000000|2024-04-01 00:40:00|188669.8|188539.8|188664|188534|188671|188541|188652.6|188522.6|318
1711932300000|2024-04-01 00:45:00|188664.3|188534.3|188666.4|188536.4|188709.4|188579.4|188661.8|188531.8|369
1711932600000|2024-04-01 00:50:00|188666.2|188536.2|188610.8|188480.8|188666.6|188536.6|188582.8|188452.8|242
1711932900000|2024-04-01 00:55:00|188608.3|188478.3|188624.3|188494.3|188626.1|188496.1|188608.3|188478.3|206
1711933200000|2024-04-01 01:00:00|188624.4|188494.4|188644.8|188514.8|188647.6|188517.6|188617.5|188487.5|235
1711933500000|2024-04-01 01:05:00|188645.2|188515.2|188648.9|188518.9|188650|188520|188630.3|188500.3|281
1711933800000|2024-04-01 01:10:00|188647.3|188517.3|188634.6|188504.6|188649.2|188519.2|188629.5|188499.5|257
1711934100000|2024-04-01 01:15:00|188634.8|188504.8|188647.5|188517.5|188672.1|188542.1|188617.9|188487.9|349
1711934400000|2024-04-01 01:20:00|188646.4|188516.4|188647.6|188517.6|188729.2|188599.2|188642.9|188512.9|512
1711934700000|2024-04-01 01:25:00|188648|188518|188670.7|188540.7|188670.7|188540.7|188642.9|188512.9|230
1711935000000|2024-04-01 01:30:00|188671.3|188541.3|188699.3|188569.3|188701.1|188571.1|188641.2|188511.2|259
1711935300000|2024-04-01 01:35:00|188699.5|188569.5|188651.8|188521.8|188713.4|188583.4|188646.6|188516.6|236
1711935600000|2024-04-01 01:40:00|188648|188518|188625.8|188495.8|188648|188518|188613.5|188483.5|259
1711935900000|2024-04-01 01:45:00|188624.8|188494.8|188699|188569|188699|188569|188620.3|188490.3|192
1711936200000|2024-04-01 01:50:00|188698.9|188568.9|188692.3|188562.3|188700.5|188570.5|188684.7|188554.7|179
1711936500000|2024-04-01 01:55:00|188692.8|188562.8|188756.3|188626.3|188756.4|188626.4|188692|188562|257
1711936800000|2024-04-01 02:00:00|188755.4|188625.4|188783.1|188653.1|188789.4|188659.4|188755.4|188625.4|232
1711937100000|2024-04-01 02:05:00|188783.3|188653.3|188773.7|188643.7|188788.8|188658.8|188771.5|188641.5|180
1711937400000|2024-04-01 02:10:00|188773.8|188643.8|188769.8|188639.8|188781.7|188651.7|188767.5|188637.5|245
1711937700000|2024-04-01 02:15:00|188769.9|188639.9|188756.7|188626.7|188770|188640|188747.3|188617.3|184
1711938000000|2024-04-01 02:20:00|188756.8|188626.8|188759|188629|188762.6|188632.6|188752.3|188622.3|73
1711938300000|2024-04-01 02:25:00|188758.9|188628.9|188758.9|188628.9|188777.7|188647.7|188754|188624|103
1711938600000|2024-04-01 02:30:00|188759|188629|188757.7|188627.7|188762.1|188632.1|188754.1|188624.1|39
1711938900000|2024-04-01 02:35:00|188757.8|188627.8|188753.1|188623.1|188760.6|188630.6|188749.1|188619.1|112
1711939200000|2024-04-01 02:40:00|188753|188623|188742.2|188612.2|188753.5|188623.5|188739.1|188609.1|128
1711939500000|2024-04-01 02:45:00|188739.5|188609.5|188616.8|188486.8|188747|188617|188616.4|188486.4|247
1711939800000|2024-04-01 02:50:00|188616.9|188486.9|188652.7|188522.7|188656.8|188526.8|188605.8|188475.8|240
1711940100000|2024-04-01 02:55:00|188650.8|188520.8|188690.1|188560.1|188698.5|188568.5|188649.1|188519.1|133
1711940400000|2024-04-01 03:00:00|188689.2|188559.2|188701.9|188571.9|188709.5|188579.5|188669.9|188539.9|163
1711940700000|2024-04-01 03:05:00|188703.7|188573.7|188747|188617|188755.7|188625.7|188700.3|188570.3|194
1711941000000|2024-04-01 03:10:00|188745.4|188615.4|188748.1|188618.1|188759.7|188629.7|188737.4|188607.4|125
1711941300000|2024-04-01 03:15:00|188748|188618|188744.5|188614.5|188757.2|188627.2|188739.4|188609.4|143
1711941600000|2024-04-01 03:20:00|188744.4|188614.4|188746|188616|188761.4|188631.4|188739.6|188609.6|145
1711941900000|2024-04-01 03:25:00|188753.8|188623.8|188749.2|188619.2|188761.2|188631.2|188735.7|188605.7|154
1711942200000|2024-04-01 03:30:00|188748.7|188618.7|188678.5|188548.5|188749.6|188619.6|188673.6|188543.6|269
1711942500000|2024-04-01 03:35:00|188678.6|188548.6|188638|188508|188685.8|188555.8|188632.6|188502.6|161
1711942800000|2024-04-01 03:40:00|188638.1|188508.1|188625.9|188495.9|188638.1|188508.1|188622.7|188492.7|160
1711943100000|2024-04-01 03:45:00|188626.1|188496.1|188622.7|188492.7|188641.4|188511.4|188615.8|188485.8|148
1711943400000|2024-04-01 03:50:00|188621|188491|188591.8|188461.8|188632.8|188502.8|188566.3|188436.3|284
1711943700000|2024-04-01 03:55:00|188591.9|188461.9|188588.5|188458.5|188598.7|188468.7|188588.1|188458.1|211
1711944000000|2024-04-01 04:00:00|188587.9|188457.9|188598.9|188468.9|188606.5|188476.5|188585.2|188455.2|267
1711944300000|2024-04-01 04:05:00|188599.3|188469.3|188676.8|188546.8|188677.4|188547.4|188592.5|188462.5|297
1711944600000|2024-04-01 04:10:00|188677.1|188547.1|188705.8|188575.8|188705.8|188575.8|188665|188535|270
1711944900000|2024-04-01 04:15:00|188709.8|188579.8|188711.1|188581.1|188713.8|188583.8|188702.4|188572.4|180
1711945200000|2024-04-01 04:20:00|188710.5|188580.5|188758.6|188628.6|188763.1|188633.1|188710.5|188580.5|284
1711945500000|2024-04-01 04:25:00|188760.6|188630.6|188755.1|188625.1|188765.9|188635.9|188747.7|188617.7|207
1711945800000|2024-04-01 04:30:00|188754.9|188624.9|188764.9|188634.9|188783.8|188653.8|188750|188620|352
1711946100000|2024-04-01 04:35:00|188764.7|188634.7|188847.3|188717.3|188860.9|188730.9|188764.5|188634.5|371
1711946400000|2024-04-01 04:40:00|188845.1|188715.1|188857.1|188727.1|188868.5|188738.5|188845.1|188715.1|410
1711946700000|2024-04-01 04:45:00|188857|188727|188811.4|188681.4|188857|188727|188784.5|188654.5|339
1711947000000|2024-04-01 04:50:00|188811.3|188681.3|188817.4|188687.4|188832.3|188702.3|188801.4|188671.4|260
1711947300000|2024-04-01 04:55:00|188817.3|188687.3|188800.6|188670.6|188825.7|188695.7|188791.1|188661.1|335
1711947600000|2024-04-01 05:00:00|188800.5|188670.5|188791.1|188661.1|188832.9|188702.9|188789.4|188659.4|455
1711947900000|2024-04-01 05:05:00|188791|188661|188797.3|188667.3|188908.2|188778.2|188784.6|188654.6|316
1711948200000|2024-04-01 05:10:00|188798|188668|188821.6|188691.6|188821.6|188691.6|188778.5|188648.5|375
1711948500000|2024-04-01 05:15:00|188822.3|188692.3|188864.1|188734.1|188885.9|188755.9|188821.8|188691.8|233
1711948800000|2024-04-01 05:20:00|188863.9|188733.9|188886.3|188756.3|188895|188765|188863.9|188733.9|360
1711949100000|2024-04-01 05:25:00|188886.2|188756.2|188852.5|188722.5|188886.3|188756.3|188847.8|188717.8|294
1711949400000|2024-04-01 05:30:00|188849.7|188719.7|188915.1|188785.1|188921.5|188791.5|188845.9|188715.9|267
1711949700000|2024-04-01 05:35:00|188915.3|188785.3|188903.7|188773.7|188921.9|188791.9|188900.5|188770.5|303
1711950000000|2024-04-01 05:40:00|188904.1|188774.1|188808|188678|188904.2|188774.2|188801.5|188671.5|381
1711950300000|2024-04-01 05:45:00|188808.3|188678.3|188758|188628|188830.2|188700.2|188732.1|188602.1|492
1711950600000|2024-04-01 05:50:00|188757.6|188627.6|188615.1|188485.1|188797.9|188667.9|188604.1|188474.1|454
1711950900000|2024-04-01 05:55:00|188615.7|188485.7|188663.9|188533.9|188663.9|188533.9|188602.8|188472.8|344
1711951200000|2024-04-01 06:00:00|188662.9|188532.9|188615.2|188525.2|188691.2|188561.2|188602.1|188472.1|577
1711951500000|2024-04-01 06:05:00|188615.7|188525.7|188669.2|188539.2|188683|188553|188612|188482|652
1711951800000|2024-04-01 06:10:00|188669.9|188539.9|188635.6|188505.6|188684.7|188554.7|188617.9|188487.9|511
1711952100000|2024-04-01 06:15:00|188634.8|188504.8|188638.9|188508.9|188659.5|188529.5|188617.1|188487.1|549
1711952400000|2024-04-01 06:20:00|188641.8|188511.8|188606.1|188476.1|188642.1|188512.1|188593.8|188463.8|598
1711952700000|2024-04-01 06:25:00|188606|188476|188612.7|188482.7|188625.6|188495.6|188602.2|188472.2|536
1711953000000|2024-04-01 06:30:00|188612.9|188482.9|188642.1|188512.1|188661.1|188531.1|188516.6|188386.6|572
1711953300000|2024-04-01 06:35:00|188641.8|188511.8|188623.5|188493.5|188664.1|188534.1|188591.4|188461.4|480
1711953600000|2024-04-01 06:40:00|188620.4|188490.4|188532.6|188402.6|188620.4|188490.4|188532.4|188402.4|592
1711953900000|2024-04-01 06:45:00|188533.1|188403.1|188624.4|188494.4|188650.7|188533.4|188515|188385|638
1711954200000|2024-04-01 06:50:00|188624.3|188494.3|188458.8|188328.8|188627.3|188497.3|188433.5|188303.5|677
1711954500000|2024-04-01 06:55:00|188458.6|188328.6|188397.4|188267.4|188483.9|188373.8|188299.3|188169.3|688
1711954800000|2024-04-01 07:00:00|188391.3|188261.3|188245.1|188115.1|188392.4|188262.4|188237.5|188107.5|717
1711955100000|2024-04-01 07:05:00|188245.8|188115.8|188208.3|188078.3|188273.6|188143.6|188193|188063|548
1711955400000|2024-04-01 07:10:00|188206.3|188076.3|188221.5|188091.5|188249.8|188119.8|188146.4|188016.4|477
1711955700000|2024-04-01 07:15:00|188221.4|188091.4|188120.5|187990.5|188231.5|188101.5|188107.9|187977.9|415
1711956000000|2024-04-01 07:20:00|188122.1|187992.1|188135.7|188005.7|188159.6|188029.6|188116.2|187986.2|516
1711956300000|2024-04-01 07:25:00|188135.4|188005.4|188210.5|188080.5|188255.4|188125.4|188088.4|187988.1|597
1711956600000|2024-04-01 07:30:00|188210.1|188080.1|188221.1|188091.1|188247.6|188117.6|188169.2|188039.2|608
1711956900000|2024-04-01 07:35:00|188220.9|188090.9|188222.5|188092.5|188234.9|188104.9|188191|188061|451
1711957200000|2024-04-01 07:40:00|188222.3|188092.3|188150.9|188020.9|188222.3|188092.3|188138.1|188008.1|526
1711957500000|2024-04-01 07:45:00|188151.2|188021.2|188197.3|188067.3|188207.7|188077.7|188135.9|188005.9|518
1711957800000|2024-04-01 07:50:00|188197.4|188067.4|188172.8|188042.8|188198|188068|188142.6|188012.6|475
1711958100000|2024-04-01 07:55:00|188172.7|188042.7|188196.4|188066.4|188209.9|188079.9|188172.3|188042.3|452
1711958400000|2024-04-01 08:00:00|188197|188067|188270.6|188140.6|188323.7|188193.7|188187.3|188057.3|575
1711958700000|2024-04-01 08:05:00|188269.5|188139.5|188265.9|188135.9|188309.8|188179.8|188231.8|188101.8|568
1711959000000|2024-04-01 08:10:00|188265.3|188135.3|188427.3|188297.3|188427.8|188297.8|188248.9|188118.9|634
1711959300000|2024-04-01 08:15:00|188427.4|188297.4|188255.2|188125.2|188427.4|188297.4|188230.2|188100.2|699
1711959600000|2024-04-01 08:20:00|188254.4|188124.4|188286.6|188156.6|188288.5|188158.5|188212.5|188082.5|649
1711959900000|2024-04-01 08:25:00|188286.3|188156.3|188293.7|188163.7|188295.9|188165.9|188236.5|188106.5|617
1711960200000|2024-04-01 08:30:00|188293.4|188163.4|188369.8|188239.8|188407.9|188277.9|188289.4|188159.4|559
1711960500000|2024-04-01 08:35:00|188369.1|188239.1|188181.6|188051.6|188369.1|188239.1|188169.8|188039.8|605
1711960800000|2024-04-01 08:40:00|188181.4|188051.4|188194.9|188064.9|188243.2|188113.2|188180.3|188050.3|587
1711961100000|2024-04-01 08:45:00|188195|188065|188182.1|188052.1|188198.6|188068.6|188160.4|188030.4|451
1711961400000|2024-04-01 08:50:00|188182.5|188052.5|188206.3|188076.3|188207.4|188077.4|188154.7|188024.7|386
1711961700000|2024-04-01 08:55:00|188206.1|188076.1|188129.9|187999.9|188206.1|188076.1|188107.6|187977.6|446
1711962000000|2024-04-01 09:00:00|188129.6|187999.6|188127.1|187997.1|188137.7|188007.7|188109.9|187979.9|473
1711962300000|2024-04-01 09:05:00|188126.9|187996.9|188003.8|187873.8|188139.2|188009.2|187999.9|187869.9|548
1711962600000|2024-04-01 09:10:00|188004.6|187874.6|188143.5|188013.5|188146.2|188016.2|187998.8|187868.8|594
1711962900000|2024-04-01 09:15:00|188142.7|188012.7|188147|188017|188155.6|188025.6|188088.2|187958.2|492
1711963200000|2024-04-01 09:20:00|188141.3|188011.3|188161.4|188031.4|188165.9|188035.9|188136.7|188006.7|485
1711963500000|2024-04-01 09:25:00|188161.5|188031.5|188281|188151|188343|188213|188143|188013|554
1711963800000|2024-04-01 09:30:00|188280.8|188150.8|188282.8|188152.8|188334|188204|188272.3|188142.3|525
1711964100000|2024-04-01 09:35:00|188282.9|188152.9|188326.4|188196.4|188327.9|188197.9|188256.6|188126.6|501
1711964400000|2024-04-01 09:40:00|188326.7|188196.7|188370.2|188240.2|188376.3|188246.3|188315.4|188185.4|435
1711964700000|2024-04-01 09:45:00|188368.8|188238.8|188365.9|188235.9|188405.7|188275.7|188348.4|188218.4|449
1711965000000|2024-04-01 09:50:00|188365.8|188235.8|188412.5|188282.5|188414|188284|188357.9|188227.9|415
1711965300000|2024-04-01 09:55:00|188412.3|188282.3|188391.2|188261.2|188413.7|188283.7|188374.3|188244.3|435
1711965600000|2024-04-01 10:00:00|188391.4|188261.4|188453.1|188323.1|188463.2|188333.2|188375|188245|513
1711965900000|2024-04-01 10:05:00|188453|188323|188504.6|188374.6|188508.5|188378.5|188439.2|188309.2|498
1711966200000|2024-04-01 10:10:00|188505.2|188375.2|188491.2|188361.2|188508.3|188378.3|188487|188357|420
1711966500000|2024-04-01 10:15:00|188491.5|188361.5|188601|188471|188605.1|188475.1|188445.8|188315.8|594
1711966800000|2024-04-01 10:20:00|188600.3|188470.3|188590.5|188460.5|188605.5|188475.5|188581.1|188451.1|422
1711967100000|2024-04-01 10:25:00|188590|188460|188692.3|188562.3|188701.3|188571.3|188588.7|188458.7|549
1711967400000|2024-04-01 10:30:00|188697.5|188567.5|188704.7|188574.7|188706.8|188576.8|188672.1|188542.1|510
1711967700000|2024-04-01 10:35:00|188704.9|188574.9|188707.6|188577.6|188720.5|188590.5|188692.5|188562.5|516
1711968000000|2024-04-01 10:40:00|188707.8|188577.8|188708.9|188578.9|188724.1|188594.1|188695.8|188565.8|447
1711968300000|2024-04-01 10:45:00|188709.1|188579.1|188737|188607|188742|188612|188639.7|188509.7|466
1711968600000|2024-04-01 10:50:00|188737.1|188607.1|188756.2|188626.2|188806.1|188676.1|188705.3|188575.3|664
1711968900000|2024-04-01 10:55:00|188756.4|188626.4|188707.5|188577.5|188760|188630|188648.3|188541.8|566
1711969200000|2024-04-01 11:00:00|188709.5|188579.5|188799.4|188709.4|188854.3|188742.9|188637.5|188507.5|580
1711969500000|2024-04-01 11:05:00|188799.5|188709.5|188822.1|188692.1|188838.3|188735.2|188796.6|188686.2|458
1711969800000|2024-04-01 11:10:00|188822.3|188692.3|188684.9|188554.9|188832.4|188702.4|188661.4|188531.4|607
1711970100000|2024-04-01 11:15:00|188685.1|188555.1|188747.9|188657.9|188751.5|188661.5|188669.7|188555.1|513
1711970400000|2024-04-01 11:20:00|188747.7|188657.7|188748.3|188658.3|188755.4|188665.4|188710.8|188620.8|515
1711970700000|2024-04-01 11:25:00|188748.5|188658.5|188742.6|188652.6|188794.1|188704.1|188719.3|188629.3|571
1711971000000|2024-04-01 11:30:00|188742.5|188652.5|188911.6|188781.6|188911.6|188781.6|188738.5|188648.5|633
1711971300000|2024-04-01 11:35:00|188910.8|188780.8|188884.9|188754.9|188911.1|188781.1|188884.8|188754.8|425
1711971600000|2024-04-01 11:40:00|188884.6|188754.6|188878.6|188748.6|188909.9|188779.9|188836.7|188706.7|427
1711971900000|2024-04-01 11:45:00|188878.5|188748.5|188876.5|188746.5|188897.3|188767.3|188863.7|188733.7|346
1711972200000|2024-04-01 11:50:00|188876.2|188746.2|188826.6|188736.6|188876.9|188752.6|188817.6|188727.6|370
1711972500000|2024-04-01 11:55:00|188846.6|188716.6|188874.7|188784.7|188915.9|188799.4|188796.3|188666.3|522
1711972800000|2024-04-01 12:00:00|188872.5|188782.5|188937.8|188847.8|188960.6|188870.6|188871.6|188781.6|626
1711973100000|2024-04-01 12:05:00|188938|188848|188918.5|188788.5|189006|188916|188858.7|188728.7|764
1711973400000|2024-04-01 12:10:00|188918.6|188788.6|188938.5|188848.5|188985.9|188875.1|188918.3|188788.5|641
1711973700000|2024-04-01 12:15:00|188938.7|188848.7|188935.8|188845.8|189023.7|188933.7|188921.1|188831.1|680
1711974000000|2024-04-01 12:20:00|188935.3|188845.3|188961|188871|189014.1|188924.1|188934.9|188844.9|741
1711974300000|2024-04-01 12:25:00|188960.7|188870.7|188907.9|188817.9|188990.5|188900.5|188902|188812|688
1711974600000|2024-04-01 12:30:00|188908|188818|188787|188697|188921.8|188831.8|188785.8|188695.8|645
1711974900000|2024-04-01 12:35:00|188787.5|188697.5|188642.8|188512.8|188793.5|188703.5|188620.8|188507|686
1711975200000|2024-04-01 12:40:00|188642.7|188512.7|188964|188834|188975.6|188861.4|188612.7|188512|771
1711975500000|2024-04-01 12:45:00|188963.3|188833.3|188859.8|188769.8|188965.2|188870.2|188858.2|188748.3|725
1711975800000|2024-04-01 12:50:00|188859.9|188769.9|188793.3|188703.3|188925.8|188835.8|188793.3|188703.3|600
1711976100000|2024-04-01 12:55:00|188789.7|188699.7|188780.3|188690.3|188824.1|188734.1|188767.1|188654|714
1711976400000|2024-04-01 13:00:00|188776.4|188686.4|188831.7|188701.7|188873.2|188743.2|188749.9|188659.9|811
1711976700000|2024-04-01 13:05:00|188831.2|188701.2|188749.3|188659.3|188832.7|188725.2|188715.9|188625.9|768
1711977000000|2024-04-01 13:10:00|188749.8|188659.8|188850.7|188720.7|188852.9|188733.4|188742|188638.9|729
1711977300000|2024-04-01 13:15:00|188850.9|188720.9|188780.1|188650.1|188850.9|188729.5|188717.2|188604.7|746
1711977600000|2024-04-01 13:20:00|188780|188650|188721.2|188591.2|188839.6|188709.6|188711.9|188581.9|750
1711977900000|2024-04-01 13:25:00|188721.3|188591.3|188822.6|188732.6|188823.4|188733.4|188693.3|188576.1|529
1711978200000|2024-04-01 13:30:00|188818.2|188728.2|188865.2|188735.2|188926.7|188823.8|188795.7|188705.7|866
1711978500000|2024-04-01 13:35:00|188865.1|188735.1|188828.6|188698.6|188901.8|188771.8|188760.6|188630.6|804
1711978800000|2024-04-01 13:40:00|188829.2|188699.2|188949.2|188693.7|188949.2|188754.7|188778.6|188648.6|650
1711979100000|2024-04-01 13:45:00|188950.3|188685.1|188960.1|188870.1|189045.2|188955.2|188875.4|188680.4|870
1711979400000|2024-04-01 13:50:00|188959|188869|188971.4|188881.4|189008.1|188918.1|188911.8|188821.8|894
1711979700000|2024-04-01 13:55:00|188971.2|188881.2|188970.7|188628.7|189073.7|188916.1|188964.8|188628.7|669
1711980000000|2024-04-01 14:00:00|188979.9|188637.9|189584.4|189454.4|189614.5|189484.5|188693.7|188351.7|1068
1711980300000|2024-04-01 14:05:00|189582.1|189452.1|189493.5|189363.5|189592.5|189462.5|189444|189314|957
1711980600000|2024-04-01 14:10:00|189493.7|189363.7|189569.5|189439.5|189650.1|189520.6|189469.4|189363.6|943
1711980900000|2024-04-01 14:15:00|189570|189440|189562|189472|189639.2|189509.2|189501.7|189371.7|936
1711981200000|2024-04-01 14:20:00|189562.1|189472.1|189593.9|189463.9|189638.8|189511.7|189507.3|189377.3|965
1711981500000|2024-04-01 14:25:00|189594.2|189464.2|189588.6|189458.6|189673.7|189543.7|189581.3|189451.3|726
1711981800000|2024-04-01 14:30:00|189588.7|189458.7|189598|189468|189604.8|189487.2|189485.5|189377.5|775
1711982100000|2024-04-01 14:35:00|189596.2|189466.2|189767.6|189637.6|189778.2|189648.2|189593.4|189463.4|924
1711982400000|2024-04-01 14:40:00|189779.9|189649.9|189791.5|189701.5|189812.2|189702.9|189770.8|189640.8|762
1711982700000|2024-04-01 14:45:00|189791.6|189701.6|189764.9|189674.9|189808.2|189718.2|189756.5|189666.5|803
1711983000000|2024-04-01 14:50:00|189764.3|189674.3|189740.4|189610.4|189807.5|189677.5|189692.2|189602.2|813
1711983300000|2024-04-01 14:55:00|189741.3|189611.3|189795.4|189705.4|189824.4|189734.4|189638.1|189548.1|763
1711983600000|2024-04-01 15:00:00|189794.5|189704.5|189827.8|189737.8|189833.6|189743.6|189787.1|189697.1|713
1711983900000|2024-04-01 15:05:00|189827.9|189737.9|189964.8|189874.8|190000.4|189910.4|189826.6|189736.6|885
1711984200000|2024-04-01 15:10:00|189967.1|189877.1|190038.6|189908.6|190101.2|189971.2|189848|189758|818
1711984500000|2024-04-01 15:15:00|190031.6|189901.6|189991.8|189901.8|190066.1|189936.1|189961.3|189867.1|848
1711984800000|2024-04-01 15:20:00|189991.9|189901.9|189894.4|189804.4|190070.7|189940.7|189868.4|189774.5|831
1711985100000|2024-04-01 15:25:00|189895.9|189805.9|190021.1|189891.1|190036.9|189930.1|189895.9|189805.9|774
1711985400000|2024-04-01 15:30:00|190017.9|189887.9|190104.3|189974.3|190145.9|190015.9|190011.7|189881.7|885
1711985700000|2024-04-01 15:35:00|190103.9|189973.9|190255.5|190125.5|190271.5|190141.5|190070|189940|916
1711986000000|2024-04-01 15:40:00|190256|190126|190262.6|190132.6|190262.9|190132.9|190091.9|189982.6|887
1711986300000|2024-04-01 15:45:00|190262.8|190132.8|190268.8|190138.8|190320.1|190191.5|190230.4|190100.4|862
1711986600000|2024-04-01 15:50:00|190268.2|190138.2|190229|190099|190272.5|190142.5|190201.9|190085.8|838
1711986900000|2024-04-01 15:55:00|190230.7|190100.7|190155.8|190065.8|190231.1|190122.4|190129|189999|907
1711987200000|2024-04-01 16:00:00|190170.2|190040.2|190142.5|190012.5|190208.4|190078.4|190133.5|190003.5|915
1711987500000|2024-04-01 16:05:00|190142.6|190012.6|190123.7|189993.7|190145.7|190015.7|190019|189889|895
1711987800000|2024-04-01 16:10:00|190123.6|189993.6|189996.1|189866.1|190151.8|190021.8|189994.4|189864.4|870
1711988100000|2024-04-01 16:15:00|189996.3|189866.3|190038.2|189908.2|190045.7|189915.7|189987.6|189857.6|892
1711988400000|2024-04-01 16:20:00|190038.1|189908.1|189869.5|189739.5|190038.8|189908.8|189863.4|189733.4|832
1711988700000|2024-04-01 16:25:00|189870|189740|189864.8|189734.8|189883.5|189753.5|189850.9|189720.9|824
1711989000000|2024-04-01 16:30:00|189864.7|189734.7|189817.5|189687.5|189865|189735|189781.4|189651.4|779
1711989300000|2024-04-01 16:35:00|189817.4|189687.4|189816.4|189686.4|189835.6|189705.6|189812.8|189682.8|616
1711989600000|2024-04-01 16:40:00|189816.2|189686.2|189793.8|189663.8|189836.5|189706.5|189775.7|189645.7|665
1711989900000|2024-04-01 16:45:00|189794.2|189664.2|189832.3|189702.3|189843.1|189713.1|189717.3|189607.9|789
1711990200000|2024-04-01 16:50:00|189832.2|189702.2|189800.9|189670.9|189833.9|189703.9|189787.7|189657.7|635
1711990500000|2024-04-01 16:55:00|189801|189671|189800.5|189670.5|189807.6|189677.6|189750.2|189620.2|556
1711990800000|2024-04-01 17:00:00|189799.8|189669.8|189785|189655|189819.7|189712.5|189766.3|189651|709
1711991100000|2024-04-01 17:05:00|189784.9|189654.9|189768.5|189638.5|189795.6|189665.6|189737.3|189607.3|599
1711991400000|2024-04-01 17:10:00|189768.6|189638.6|189759.4|189629.4|189770.9|189640.9|189739.4|189609.4|610
1711991700000|2024-04-01 17:15:00|189759.7|189629.7|189761.4|189631.4|189771.9|189641.9|189738|189608|659
1711992000000|2024-04-01 17:20:00|189761.7|189631.7|189782.6|189652.6|189812.2|189682.2|189760.5|189630.5|807
1711992300000|2024-04-01 17:25:00|189781|189651|189753.4|189623.4|189798.3|189668.3|189752.8|189622.8|681
1711992600000|2024-04-01 17:30:00|189753.1|189623.1|189776.2|189646.2|189777.2|189647.2|189753.1|189623.1|679
1711992900000|2024-04-01 17:35:00|189773.7|189643.7|189775.4|189645.4|189785.1|189655.1|189753.3|189623.3|590
1711993200000|2024-04-01 17:40:00|189775.6|189645.6|189764.5|189634.5|189778.5|189648.5|189760.3|189630.3|598
1711993500000|2024-04-01 17:45:00|189764.7|189634.7|189777.5|189647.5|189780.3|189650.3|189760.1|189630.1|605
1711993800000|2024-04-01 17:50:00|189778.3|189648.3|189750.2|189620.2|189778.3|189648.3|189748.2|189618.2|621
1711994100000|2024-04-01 17:55:00|189750.1|189620.1|189667.2|189537.2|189750.1|189620.1|189664.5|189534.5|687
1711994400000|2024-04-01 18:00:00|189670.3|189540.3|189699.2|189569.2|189706.7|189576.7|189662.8|189532.8|839
1711994700000|2024-04-01 18:05:00|189699.1|189569.1|189690.7|189560.7|189729.5|189599.5|189687.1|189557.1|785
1711995000000|2024-04-01 18:10:00|189690.6|189560.6|189553.4|189423.4|189718|189588|189553.4|189423.4|777
1711995300000|2024-04-01 18:15:00|189553.5|189423.5|189546.6|189416.6|189581.8|189451.8|189540.7|189410.7|656
1711995600000|2024-04-01 18:20:00|189548|189418|189523.6|189393.6|189564.1|189434.1|189518.9|189388.9|771
1711995900000|2024-04-01 18:25:00|189526.3|189396.3|189562|189432|189578.7|189448.7|189514.5|189384.5|814
1711996200000|2024-04-01 18:30:00|189561.8|189431.8|189639.2|189509.2|189647.8|189517.8|189555.9|189425.9|678
1711996500000|2024-04-01 18:35:00|189639|189509|189593.5|189463.5|189640.4|189510.4|189576.1|189446.1|867
1711996800000|2024-04-01 18:40:00|189589.6|189459.6|189563.5|189433.5|189612.2|189482.2|189561.3|189431.3|733
1711997100000|2024-04-01 18:45:00|189563.4|189433.4|189598.9|189468.9|189646.7|189516.7|189562.5|189432.5|701
1711997400000|2024-04-01 18:50:00|189598.7|189468.7|189610.3|189480.3|189611.4|189481.4|189580.2|189450.2|830
1711997700000|2024-04-01 18:55:00|189608.8|189478.8|189695.6|189565.6|189755.7|189625.7|189602.1|189472.1|849
1711998000000|2024-04-01 19:00:00|189697|189567|189607.5|189477.5|189719.2|189589.2|189606.5|189476.5|903
1711998300000|2024-04-01 19:05:00|189609.8|189479.8|189617.7|189487.7|189628.2|189498.2|189592.7|189462.7|665
1711998600000|2024-04-01 19:10:00|189617.5|189487.5|189625.6|189495.6|189632.2|189502.2|189613.7|189483.7|683
1711998900000|2024-04-01 19:15:00|189625.5|189495.5|189604.1|189474.1|189641.1|189511.1|189589.2|189459.2|736
1711999200000|2024-04-01 19:20:00|189601.8|189471.8|189632.7|189502.7|189635.5|189505.5|189600.3|189470.3|874
1711999500000|2024-04-01 19:25:00|189632.5|189502.5|189629.2|189499.2|189635.7|189505.7|189620.9|189490.9|673
1711999800000|2024-04-01 19:30:00|189628.6|189498.6|189618.3|189488.3|189630.9|189500.9|189610.7|189480.7|551
1712000100000|2024-04-01 19:35:00|189618.4|189488.4|189640.5|189510.5|189641.8|189511.8|189617.8|189487.8|682
1712000400000|2024-04-01 19:40:00|189639.5|189509.5|189619.4|189489.4|189641|189511|189611.3|189481.3|479
1712000700000|2024-04-01 19:45:00|189619.6|189489.6|189616.9|189486.9|189622.2|189492.2|189600.2|189470.2|636
1712001000000|2024-04-01 19:50:00|189616.6|189486.6|189617.8|189487.8|189633.7|189503.7|189613.5|189483.5|443
1712001300000|2024-04-01 19:55:00|189618|189488|189569.9|189439.9|189636.8|189506.8|189556.4|189426.4|530
1712001600000|2024-04-01 20:00:00|189568.2|189438.2|189533.2|189403.2|189599|189469|189524.7|189394.7|472
1712001900000|2024-04-01 20:05:00|189532.6|189402.6|189528.6|189398.6|189548.6|189418.6|189503|189373|271
1712002200000|2024-04-01 20:10:00|189529.7|189399.7|189501.4|189371.4|189531.1|189401.1|189490.5|189360.5|149
1712002500000|2024-04-01 20:15:00|189502.7|189372.7|189512.2|189382.2|189524.2|189394.2|189499.3|189369.3|129
1712002800000|2024-04-01 20:20:00|189509|189379|189483.4|189353.4|189511.8|189381.8|189483.1|189353.1|125
1712003100000|2024-04-01 20:25:00|189483|189353|189489.6|189359.6|189494.2|189364.2|189479.5|189349.5|105
1712003400000|2024-04-01 20:30:00|189492.9|189362.9|189491.9|189361.9|189493.9|189363.9|189486.3|189356.3|50
1712003700000|2024-04-01 20:35:00|189491.2|189361.2|189484.2|189354.2|189492.3|189362.3|189484.2|189354.2|33
1712004000000|2024-04-01 20:40:00|189487.3|189357.3|189481.8|189351.8|189494.1|189364.1|189475.5|189345.5|114
1712004300000|2024-04-01 20:45:00|189482.1|189352.1|189479.6|189349.6|189485.1|189355.1|189469.6|189339.6|134
1712004600000|2024-04-01 20:50:00|189479.7|189349.7|189499.2|189369.2|189505|189375|189473.6|189343.6|112
1712004900000|2024-04-01 20:55:00|189499.1|189369.1|189584.4|189270.9|189601.4|189371.7|189470.8|189239.1|223
1712005200000|2024-04-01 21:00:00|189703|189361|189490.2|189148.2|189709.8|189367.8|189469.9|189127.9|8
1712006700000|2024-04-01 21:25:00|190028.4|189686.4|190063.8|189721.8|190327.2|189985.2|190028.4|189686.4|381
1712008200000|2024-04-01 21:50:00|189789.1|189447.1|189715.4|189373.4|189838.7|189496.7|189694|189352|240
1712008500000|2024-04-01 21:55:00|189716.2|189374.2|189686.9|189344.9|189719.6|189377.6|189686.9|189344.9|126
1712008800000|2024-04-01 22:00:00|189687.6|189345.6|189693.9|189351.9|189739.6|189397.6|189565.2|189223.2|267
1712009100000|2024-04-01 22:05:00|189702.2|189360.2|189725.4|189383.4|189725.4|189383.4|189683.5|189341.5|78
1712009400000|2024-04-01 22:10:00|189725.2|189383.2|189701.1|189359.1|189759.8|189417.8|189609.5|189267.5|197
1712009700000|2024-04-01 22:15:00|189707.7|189365.7|189717|189375|189742.5|189400.5|189681.7|189339.7|272
1712010000000|2024-04-01 22:20:00|189723.5|189381.5|189717.5|189375.5|189759.4|189417.4|189686.9|189344.9|186
1712010300000|2024-04-01 22:25:00|189733.1|189391.1|189729.4|189387.4|189733.8|189391.8|189717.4|189375.4|49
1712010600000|2024-04-01 22:30:00|189729.5|189387.5|189747.7|189405.7|189762.1|189420.1|189720|189378|397
1712010900000|2024-04-01 22:35:00|189748.1|189406.1|189743.4|189401.4|189753.2|189411.2|189717.9|189375.9|171
1712011200000|2024-04-01 22:40:00|189733.1|189391.1|189738.9|189396.9|189754.4|189412.4|189733.1|189391.1|216
1712011500000|2024-04-01 22:45:00|189739|189397|189743|189401|189762.5|189420.5|189710.6|189368.6|146
1712011800000|2024-04-01 22:50:00|189743.2|189401.2|189766.7|189424.7|189766.7|189424.7|189705.6|189363.6|236
1712012100000|2024-04-01 22:55:00|189766.3|189424.3|189745.4|189403.4|189766.9|189424.9|189742.4|189400.4|63
1712012400000|2024-04-01 23:00:00|189745.2|189403.2|189694.3|189428.6|189756.4|189455.3|189573.7|189231.7|567
1712012700000|2024-04-01 23:05:00|189694.6|189428.8|189688.4|189427.3|189721.9|189432.1|189679.3|189398|315
1712013000000|2024-04-01 23:10:00|189699.1|189425.9|189659.9|189449.9|189714.8|189494|189620.2|189402.3|281
1712013300000|2024-04-01 23:15:00|189668.5|189434.6|189652.1|189439.5|189680.7|189492.3|189622.3|189425|179
1712013600000|2024-04-01 23:20:00|189654.4|189435.5|189650.7|189424.7|189660.7|189479.8|189606.5|189414.7|145
1712013900000|2024-04-01 23:25:00|189649.1|189423|189633.7|189432.5|189654.8|189472.7|189602.4|189410.5|185
1712014200000|2024-04-01 23:30:00|189635.8|189432.2|189652.9|189417.9|189655|189471.9|189596|189412.7|270
1712014500000|2024-04-01 23:35:00|189650.6|189417.1|189598.4|189468.4|189653.5|189474.6|189598.1|189416.3|199
1712014800000|2024-04-01 23:40:00|189598.3|189468.3|189599.6|189469.6|189640|189473.5|189585.4|189413.1|152
1712015100000|2024-04-01 23:45:00|189599.8|189469.8|189598.3|189468.3|189602.1|189472.1|189594.9|189464.9|104
1712015400000|2024-04-01 23:50:00|189598.5|189468.5|189597.5|189467.5|189647.6|189475.1|189594.5|189423.7|219
1712015700000|2024-04-01 23:55:00|189597.2|189467.2|189637.2|189432.2|189648.2|189479.4|189592.3|189431.8|197
1712016000000|2024-04-02 00:00:00|189595.2|189465.2|189635.2|189505.2|189698.2|189532.6|189595.2|189465.2|339
1712016300000|2024-04-02 00:05:00|189635.1|189505.1|189613.4|189483.4|189651.6|189515.5|189572.3|189435.1|480
1712016600000|2024-04-02 00:10:00|189614.1|189484.1|189596.5|189466.5|189620.5|189490.5|189578.8|189448.8|259
1712016900000|2024-04-02 00:15:00|189597|189467|189556.9|189426.9|189610.2|189480.2|189556.3|189426.3|260
1712017200000|2024-04-02 00:20:00|189556.8|189426.8|189480.6|189350.6|189559.6|189429.6|189467.4|189337.4|190
1712017500000|2024-04-02 00:25:00|189481.2|189351.2|189484.3|189354.3|189506.2|189376.2|189480.2|189350.2|219
1712017800000|2024-04-02 00:30:00|189484.2|189354.2|189487.8|189357.8|189491.6|189361.6|189482.2|189352.2|167
1712018100000|2024-04-02 00:35:00|189488.4|189358.4|189483.1|189353.1|189489.2|189359.2|189481.8|189351.8|131
1712018400000|2024-04-02 00:40:00|189486.4|189356.4|189494.2|189364.2|189494.6|189364.6|189485.1|189355.1|166
1712018700000|2024-04-02 00:45:00|189494.8|189364.8|189482.5|189352.5|189494.8|189364.8|189478.5|189348.5|207
1712019000000|2024-04-02 00:50:00|189480.7|189350.7|189469.7|189339.7|189480.7|189350.7|189458.8|189328.8|266
1712019300000|2024-04-02 00:55:00|189469.6|189339.6|189472.9|189342.9|189473.7|189343.7|189464.9|189334.9|201
1712019600000|2024-04-02 01:00:00|189473.1|189343.1|189556.3|189426.3|189557.7|189427.7|189471.6|189341.6|239
1712019900000|2024-04-02 01:05:00|189556.4|189426.4|189578.5|189448.5|189590.8|189460.8|189555.4|189425.4|194
1712020200000|2024-04-02 01:10:00|189580.1|189450.1|189579|189449|189580.1|189450.1|189572.6|189442.6|184
1712020500000|2024-04-02 01:15:00|189579.3|189449.3|189516.9|189386.9|189579.3|189449.3|189453.3|189323.3|401
1712020800000|2024-04-02 01:20:00|189516.7|189386.7|189395.2|189265.2|189517.6|189387.6|189373.6|189243.6|427
1712021100000|2024-04-02 01:25:00|189395.3|189265.3|189295|189165|189407.2|189277.2|189287.4|189157.4|405
1712021400000|2024-04-02 01:30:00|189293.5|189163.5|189303.6|189173.6|189315.6|189185.6|189286.1|189156.1|408
1712021700000|2024-04-02 01:35:00|189303.2|189173.2|189331.8|189201.8|189384.2|189254.2|189297.7|189167.7|304
1712022000000|2024-04-02 01:40:00|189331.6|189201.6|189347.6|189217.6|189356.8|189226.8|189330.7|189200.7|190
1712022300000|2024-04-02 01:45:00|189347.1|189217.1|189353.6|189223.6|189356.2|189226.2|189334.9|189204.9|162
1712022600000|2024-04-02 01:50:00|189354.4|189224.4|189413.5|189283.5|189423.2|189293.2|189351.6|189221.6|204
1712022900000|2024-04-02 01:55:00|189412.9|189282.9|189394.1|189264.1|189421.5|189291.5|189389.4|189259.4|171
1712023200000|2024-04-02 02:00:00|189393.3|189263.3|189419.5|189289.5|189421.3|189291.3|189374.8|189244.8|196
1712023500000|2024-04-02 02:05:00|189419.4|189289.4|189387.1|189257.1|189421.6|189291.6|189376.9|189246.9|198
1712023800000|2024-04-02 02:10:00|189386.9|189256.9|189414.8|189284.8|189418.3|189288.3|189386.9|189256.9|255
1712024100000|2024-04-02 02:15:00|189414.9|189284.9|189418|189288|189420.8|189290.8|189405.2|189275.2|233
1712024400000|2024-04-02 02:20:00|189417.7|189287.7|189405.7|189275.7|189418.2|189288.2|189404.1|189274.1|194
1712024700000|2024-04-02 02:25:00|189406.7|189276.7|189407.5|189277.5|189430.3|189300.3|189405.7|189275.7|206
1712025000000|2024-04-02 02:30:00|189407.3|189277.3|189396.1|189266.1|189413.4|189283.4|189390.1|189260.1|201
1712025300000|2024-04-02 02:35:00|189396.5|189266.5|189395.2|189265.2|189401.3|189271.3|189391.2|189261.2|199
1712025600000|2024-04-02 02:40:00|189395.3|189265.3|189401.5|189271.5|189409.1|189279.1|189392.6|189262.6|181
1712025900000|2024-04-02 02:45:00|189401.3|189271.3|189414.9|189284.9|189414.9|189284.9|189393.2|189263.2|198
1712026200000|2024-04-02 02:50:00|189413.9|189283.9|189397.4|189267.4|189416|189286|189381.1|189251.1|360
1712026500000|2024-04-02 02:55:00|189397.2|189267.2|189300.5|189170.5|189397.2|189267.2|189296.5|189166.5|466
1712026800000|2024-04-02 03:00:00|189306|189176|189238|189108|189306|189176|189223.4|189093.4|409
1712027100000|2024-04-02 03:05:00|189238.2|189108.2|189240.2|189110.2|189245.4|189115.4|189233.7|189103.7|224
1712027400000|2024-04-02 03:10:00|189240.3|189110.3|189267.6|189137.6|189272.2|189142.2|189236.9|189106.9|205
1712027700000|2024-04-02 03:15:00|189267.8|189137.8|189287.1|189157.1|189293.2|189163.2|189263.4|189133.4|187
1712028000000|2024-04-02 03:20:00|189286.9|189156.9|189292.3|189162.3|189298.9|189168.9|189286|189156|140
1712028300000|2024-04-02 03:25:00|189292.2|189162.2|189317.3|189187.3|189317.3|189187.3|189292.1|189162.1|200
1712028600000|2024-04-02 03:30:00|189318.2|189188.2|189292.5|189162.5|189318.4|189188.4|189286.2|189156.2|223
1712028900000|2024-04-02 03:35:00|189291.7|189161.7|189276|189146|189292.6|189162.6|189273.3|189143.3|130
1712029200000|2024-04-02 03:40:00|189275.9|189145.9|189309.8|189179.8|189312.1|189182.1|189270.7|189140.7|275
1712029500000|2024-04-02 03:45:00|189309.9|189179.9|189354.1|189224.1|189364.3|189234.3|189308.9|189178.9|191
1712029800000|2024-04-02 03:50:00|189356.3|189226.3|189361|189231|189371|189241|189356.3|189226.3|210
1712030100000|2024-04-02 03:55:00|189362.1|189232.1|189405.4|189275.4|189406.2|189276.2|189349.6|189219.6|191
1712030400000|2024-04-02 04:00:00|189404.2|189274.2|189406.4|189276.4|189407.8|189277.8|189400|189270|185
1712030700000|2024-04-02 04:05:00|189406.2|189276.2|189420.9|189290.9|189431|189301|189405.6|189275.6|130
1712031000000|2024-04-02 04:10:00|189421.4|189291.4|189440.5|189310.5|189454.2|189324.2|189418.1|189288.1|171
1712031300000|2024-04-02 04:15:00|189440.6|189310.6|189437|189307|189448.6|189318.6|189434.6|189304.6|138
1712031600000|2024-04-02 04:20:00|189437.5|189307.5|189451.5|189321.5|189453.4|189323.4|189431.2|189301.2|107
1712031900000|2024-04-02 04:25:00|189451.4|189321.4|189447.3|189317.3|189453.3|189323.3|189443.2|189313.2|77
1712032200000|2024-04-02 04:30:00|189447.1|189317.1|189411.7|189281.7|189447.1|189317.1|189404.7|189274.7|168
1712032500000|2024-04-02 04:35:00|189411.8|189281.8|189411.6|189281.6|189417.5|189287.5|189407.6|189277.6|75
1712032800000|2024-04-02 04:40:00|189411.2|189281.2|189407.6|189277.6|189417.5|189287.5|189405.5|189275.5|190
1712033100000|2024-04-02 04:45:00|189407.7|189277.7|189405.6|189275.6|189418.3|189288.3|189405.2|189275.2|134
1712033400000|2024-04-02 04:50:00|189405.5|189275.5|189403.9|189273.9|189413|189283|189401.2|189271.2|138
1712033700000|2024-04-02 04:55:00|189404|189274|189396.4|189266.4|189410.5|189280.5|189395.3|189265.3|182
1712034000000|2024-04-02 05:00:00|189398.3|189268.3|189397.5|189267.5|189408.8|189278.8|189388.2|189258.2|193
1712034300000|2024-04-02 05:05:00|189397.3|189267.3|189401.9|189271.9|189407.7|189277.7|189396.9|189266.9|148
1712034600000|2024-04-02 05:10:00|189401.7|189271.7|189399.2|189269.2|189402.4|189272.4|189394.9|189264.9|162
1712034900000|2024-04-02 05:15:00|189398.7|189268.7|189400.4|189270.4|189411.8|189281.8|189394.4|189264.4|173
1712035200000|2024-04-02 05:20:00|189400.1|189270.1|189383.2|189253.2|189423.5|189293.5|189380.2|189250.2|249
1712035500000|2024-04-02 05:25:00|189383|189253|189401.4|189271.4|189401.4|189271.4|189379.8|189249.8|187
1712035800000|2024-04-02 05:30:00|189398.7|189268.7|189320.8|189190.8|189400.8|189270.8|189292|189162|312
1712036100000|2024-04-02 05:35:00|189320.9|189190.9|189308.6|189178.6|189341.4|189211.4|189307.1|189177.1|319
1712036400000|2024-04-02 05:40:00|189308.7|189178.7|189390.9|189260.9|189411.4|189281.4|189307|189177|405
1712036700000|2024-04-02 05:45:00|189390.5|189260.5|189521.2|189391.2|189535.5|189405.5|189389.1|189259.1|613
1712037000000|2024-04-02 05:50:00|189521.4|189391.4|189491.5|189401.5|189524.1|189412.6|189454.4|189324.4|383
1712037300000|2024-04-02 05:55:00|189493.4|189363.4|189634.3|189504.3|189641.1|189511.1|189489.4|189359.4|544
1712037600000|2024-04-02 06:00:00|189631.5|189501.5|189637.6|189507.6|189639.1|189533|189590.1|189460.1|781
1712037900000|2024-04-02 06:05:00|189637.7|189507.7|189480.5|189350.5|189639.2|189522.4|189439.2|189309.2|721
1712038200000|2024-04-02 06:10:00|189480.7|189350.7|189448.2|189318.2|189482.5|189352.5|189429.1|189299.1|643
1712038500000|2024-04-02 06:15:00|189453|189323|189503.9|189373.9|189561.9|189441|189449.9|189319.9|732
1712038800000|2024-04-02 06:20:00|189494.8|189364.8|189455.2|189325.2|189499.1|189369.1|189391.7|189261.7|639
1712039100000|2024-04-02 06:25:00|189455.5|189325.5|189436.6|189306.6|189481.7|189351.7|189436.5|189306.5|481
1712039400000|2024-04-02 06:30:00|189438|189308|189417.8|189287.8|189445.6|189341|189374.2|189258.5|604
1712039700000|2024-04-02 06:35:00|189421.6|189291.6|189491.9|189361.9|189500.4|189370.4|189346.8|189216.8|689
1712040000000|2024-04-02 06:40:00|189492.1|189362.1|189490.2|189360.2|189551.7|189440.8|189441.4|189311.4|920
1712040300000|2024-04-02 06:45:00|189498|189368|189432.6|189302.6|189541.6|189411.6|189427.9|189297.9|822
1712040600000|2024-04-02 06:50:00|189432.8|189302.8|189390.4|189300.4|189434.9|189336.6|189355.7|189265.7|807
1712040900000|2024-04-02 06:55:00|189391.2|189301.2|189424.3|189334.3|189435.5|189345.5|189390.8|189300.8|731
1712041200000|2024-04-02 07:00:00|189428.9|189338.9|189426|189296|189496.4|189406.4|189376.4|189278.9|916
1712041500000|2024-04-02 07:05:00|189426.4|189296.4|189471.4|189381.4|189497.3|189407|189391.4|189291.2|921
1712041800000|2024-04-02 07:10:00|189472.3|189382.3|189278.3|189148.3|189472.3|189382.3|189272.3|189142.3|859
1712042100000|2024-04-02 07:15:00|189279.7|189149.7|189201.7|189111.7|189282.9|189152.9|189015|188925|919
1712042400000|2024-04-02 07:20:00|189203.3|189113.3|189008.4|188918.4|189213.1|189123.1|188981.4|188891.4|961
1712042700000|2024-04-02 07:25:00|189008.2|188918.2|188898.5|188808.5|189018.4|188918.2|188883.4|188763.2|740
1712043000000|2024-04-02 07:30:00|188898.3|188808.3|188970.5|188880.5|189010.7|188920.7|188841.2|188712|715
1712043300000|2024-04-02 07:35:00|188970.8|188880.8|188919.7|188829.7|189004.1|188914.1|188913.4|188823.4|784
1712043600000|2024-04-02 07:40:00|188919.8|188829.8|188820.7|188730.7|188954.1|188864.1|188766.7|188676.7|879
1712043900000|2024-04-02 07:45:00|188820.3|188730.3|188795.3|188705.3|188848.5|188758.5|188783.1|188693.1|782
1712044200000|2024-04-02 07:50:00|188794.7|188704.7|188503.6|188413.6|188797.1|188707.1|188500.5|188410.5|935
1712044500000|2024-04-02 07:55:00|188503.3|188413.3|188652|188562|188666.7|188576.7|188502.3|188412.3|911
1712044800000|2024-04-02 08:00:00|188658.7|188568.7|188641.8|188551.8|188709.1|188619.1|188580|188490|937
1712045100000|2024-04-02 08:05:00|188640.2|188550.2|188575.5|188485.5|188698.5|188608.5|188575.1|188485.1|815
1712045400000|2024-04-02 08:10:00|188575.3|188485.3|188471.1|188381.1|188576.5|188486.5|188429|188339|867
1712045700000|2024-04-02 08:15:00|188471|188381|188416|188326|188490.4|188400.4|188322.4|188232.4|879
1712046000000|2024-04-02 08:20:00|188416.2|188326.2|188414.2|188324.2|188467.1|188377.1|188376.1|188286.1|703
1712046300000|2024-04-02 08:25:00|188439.5|188349.5|188456.2|188366.2|188464.2|188374.2|188330.1|188240.1|554
1712046600000|2024-04-02 08:30:00|188460|188370|188416.1|188326.1|188478.4|188388.4|188397.4|188307.4|621
1712046900000|2024-04-02 08:35:00|188418.4|188328.4|188393|188303|188462.6|188372.6|188390.8|188300.8|776
1712047200000|2024-04-02 08:40:00|188405.3|188315.3|188413.8|188323.8|188468|188378|188402.8|188312.8|656
1712047500000|2024-04-02 08:45:00|188412.5|188322.5|188501.6|188411.6|188577.6|188487.6|188411.8|188321.8|835
1712047800000|2024-04-02 08:50:00|188501.8|188411.8|188521.6|188431.6|188570.9|188480.9|188433.9|188327.4|772
1712048100000|2024-04-02 08:55:00|188519.3|188429.3|188448.9|188318.9|188519.3|188429.3|188399.1|188295.3|738
1712048400000|2024-04-02 09:00:00|188447|188317|188503.7|188413.7|188527.9|188437.9|188396.9|188306.9|702
1712048700000|2024-04-02 09:05:00|188503.6|188413.6|188283.9|188193.9|188503.6|188413.6|188271.7|188164.4|845
1712049000000|2024-04-02 09:10:00|188284.5|188194.5|188289.8|188199.8|188295.6|188205.6|188258.5|188168.5|916
1712049300000|2024-04-02 09:15:00|188289.4|188199.4|188231.4|188141.4|188306.8|188216.8|188207.4|188117.4|830
1712049600000|2024-04-02 09:20:00|188230.9|188140.9|188240.6|188150.6|188251.2|188161.2|188215|188125|802
1712049900000|2024-04-02 09:25:00|188240.1|188150.1|188200.9|188110.9|188266.5|188176.5|188129.7|188039.7|746
1712050200000|2024-04-02 09:30:00|188201|188111|188217.6|188127.6|188255.5|188165.5|188127.3|188037.3|873
1712050500000|2024-04-02 09:35:00|188217.4|188127.4|188185.8|188095.8|188230.1|188140.1|188170.2|188080.2|727
1712050800000|2024-04-02 09:40:00|188187.2|188097.2|188081.5|187991.5|188211.7|188121.7|188079.2|187989.2|734
1712051100000|2024-04-02 09:45:00|188081.6|187991.6|188186.7|188096.7|188214.5|188124.5|188065|187975|720
1712051400000|2024-04-02 09:50:00|188185.1|188095.1|188103.8|188013.8|188187.1|188097.1|188090|188000|760
1712051700000|2024-04-02 09:55:00|188104.1|188014.1|188146|188056|188167.1|188077.1|188072.7|187982.7|789
1712052000000|2024-04-02 10:00:00|188147.3|188057.3|188176.4|188086.4|188199.6|188109.6|188142.7|188052.7|749
1712052300000|2024-04-02 10:05:00|188176.6|188086.6|188240.9|188150.9|188275.7|188185.7|188151.8|188061.8|855
1712052600000|2024-04-02 10:10:00|188240|188150|188262.3|188172.3|188274.3|188184.3|188141.5|188011.5|885
1712052900000|2024-04-02 10:15:00|188263|188173|188123.2|188033.2|188268.6|188178.6|188098.9|188008.9|800
1712053200000|2024-04-02 10:20:00|188123.4|188033.4|188164.7|188074.7|188190|188100|188076.5|187986.5|796
1712053500000|2024-04-02 10:25:00|188164.5|188074.5|188170.1|188080.1|188189.7|188099.7|188096.7|187980|646
1712053800000|2024-04-02 10:30:00|188170.3|188080.3|188151.4|188061.4|188188.1|188098.1|188120.4|188030.4|747
1712054100000|2024-04-02 10:35:00|188147.9|188057.9|188190.7|188100.7|188191.8|188101.8|188083.9|187993.9|721
1712054400000|2024-04-02 10:40:00|188189.4|188099.4|188192.1|188102.1|188247.4|188157.4|188173.7|188083.7|678
1712054700000|2024-04-02 10:45:00|188192|188102|188203.6|188113.6|188238.5|188148.5|188182.9|188092.9|537
1712055000000|2024-04-02 10:50:00|188203.2|188113.2|188222.2|188132.2|188276.7|188186.7|188144.1|188054.1|593
1712055300000|2024-04-02 10:55:00|188231.4|188141.4|188193.6|188103.6|188268.1|188178.1|188153.1|188063.1|638
1712055600000|2024-04-02 11:00:00|188192.6|188102.6|188122.3|188032.3|188205.1|188115.1|188113|188023|786
1712055900000|2024-04-02 11:05:00|188122.2|188032.2|188189.4|188099.4|188198.1|188108.1|188120.2|188030.2|515
1712056200000|2024-04-02 11:10:00|188189.5|188099.5|188154.3|188064.3|188192.5|188102.5|188122.3|188032.3|580
1712056500000|2024-04-02 11:15:00|188153.6|188063.6|188158.1|188068.1|188160.1|188070|188120.6|188017.4|572
1712056800000|2024-04-02 11:20:00|188158.2|188068.2|188162.6|188072.6|188224|188134|188154.2|188064.2|585
1712057100000|2024-04-02 11:25:00|188162.2|188072.2|188174.2|188084.2|188178.7|188088.7|188105.3|188015.3|513
1712057400000|2024-04-02 11:30:00|188174.4|188084.4|188155.7|188065.7|188174.4|188084.4|188093.2|188003.2|564
1712057700000|2024-04-02 11:35:00|188155.6|188065.6|188162.3|188072.3|188191.5|188101.5|188126.1|188036.1|558
1712058000000|2024-04-02 11:40:00|188161.2|188071.2|188142.2|188052.2|188161.2|188071.2|188124.9|188034.9|488
1712058300000|2024-04-02 11:45:00|188142.1|188052.1|188220|188130|188233.1|188143.1|188137.4|188047.4|679
1712058600000|2024-04-02 11:50:00|188220.1|188130.1|188122.7|188032.7|188224.1|188134.1|188093.4|188003.4|689
1712058900000|2024-04-02 11:55:00|188121.1|188031.1|188156.7|188026.7|188200.9|188110.9|188089.7|187959.7|591
1712059200000|2024-04-02 12:00:00|188156.4|188026.4|188209.2|188119.2|188222.2|188132.2|188121|188018.4|662
1712059500000|2024-04-02 12:05:00|188209.3|188119.3|188349.1|188259.1|188418.8|188328.8|188202.1|188112.1|824
1712059800000|2024-04-02 12:10:00|188347.5|188257.5|188436.9|188346.9|188443.5|188353.5|188339.8|188249.8|772
1712060100000|2024-04-02 12:15:00|188437|188347|188418.2|188328.2|188437.6|188347.6|188392.5|188302.5|742
1712060400000|2024-04-02 12:20:00|188420.1|188330.1|188402.7|188312.7|188481.2|188391.2|188384.6|188294.6|764
1712060700000|2024-04-02 12:25:00|188403.2|188313.2|188396.3|188306.3|188415.6|188325.6|188352.8|188262.8|552
1712061000000|2024-04-02 12:30:00|188395.9|188305.9|188466.8|188376.8|188490.3|188400.3|188390.1|188300.1|519
1712061300000|2024-04-02 12:35:00|188465.9|188375.9|188455.8|188365.8|188488.6|188398.6|188309.4|188219.4|855
1712061600000|2024-04-02 12:40:00|188455.6|188365.6|188507.4|188417.4|188513.8|188423.8|188361.9|188271.9|935
1712061900000|2024-04-02 12:45:00|188507.5|188417.5|188573|188483|188662.8|188555.6|188507.1|188417.1|856
1712062200000|2024-04-02 12:50:00|188572.5|188482.5|188625.8|188535.8|188653.5|188563.5|188570.9|188480.9|837
1712062500000|2024-04-02 12:55:00|188626.1|188536.1|188598.9|188508.9|188636.6|188546.6|188490.3|188400.3|715
1712062800000|2024-04-02 13:00:00|188596.3|188506.3|188626.2|188536.2|188702.2|188612.2|188572.9|188482.9|934
1712063100000|2024-04-02 13:05:00|188626.1|188536.1|188689.3|188599.3|188719.4|188629.4|188614.9|188524.9|821
1712063400000|2024-04-02 13:10:00|188688.4|188598.4|188738.2|188648.2|188805|188715|188621.3|188531.3|942
1712063700000|2024-04-02 13:15:00|188734.1|188644.1|188606.4|188516.4|188765.1|188675.1|188582.5|188492.5|987
1712064000000|2024-04-02 13:20:00|188605.1|188515.1|188698.3|188608.3|188704.7|188614.7|188592.1|188502.1|894
1712064300000|2024-04-02 13:25:00|188697.3|188607.3|188615.4|188525.4|188720.1|188630.1|188608.3|188518.3|982
1712064600000|2024-04-02 13:30:00|188615.7|188525.7|188489.1|188399.1|188628.8|188538.8|188420.8|188327.9|981
1712064900000|2024-04-02 13:35:00|188489.2|188399.2|188470.3|188380.3|188518.9|188428.9|188409.3|188319.3|910
1712065200000|2024-04-02 13:40:00|188470.1|188380.1|188583.4|188493.4|188591.9|188501.9|188465.2|188375.2|854
1712065500000|2024-04-02 13:45:00|188583.3|188493.3|188488.5|188398.5|188625.9|188535.9|188476.2|188386.2|1000
1712065800000|2024-04-02 13:50:00|188488.7|188398.7|188268.8|188178.8|188488.7|188398.7|188231.9|188141.9|892
1712066100000|2024-04-02 13:55:00|188268.9|188178.9|188235.1|187893.1|188271.6|188181.6|188063.2|187887.8|794
1712066400000|2024-04-02 14:00:00|188235.5|187893.5|187793.4|187663.4|188311.9|188093.2|187738.5|187637.5|1029
1712066700000|2024-04-02 14:05:00|187793|187663|187888.6|187798.6|187957.2|187867.2|187675.9|187549.6|1007
1712067000000|2024-04-02 14:10:00|187887.9|187797.9|187903.1|187813.1|188042.5|187952.5|187805.4|187715.4|1053
1712067300000|2024-04-02 14:15:00|187901.6|187811.6|187934.5|187844.5|188025.5|187935.5|187864.2|187774.2|991
1712067600000|2024-04-02 14:20:00|187934.4|187844.4|187782.4|187692.4|187936.5|187846.5|187771.6|187681.6|982
1712067900000|2024-04-02 14:25:00|187783.4|187693.4|187765.6|187675.6|187796.9|187706.9|187691|187601|1028
1712068200000|2024-04-02 14:30:00|187766|187676|187766.5|187676.5|187803.2|187713.2|187708.1|187618.1|963
1712068500000|2024-04-02 14:35:00|187766.7|187676.7|187741.6|187651.6|187776.8|187686.8|187673.3|187583.3|940
1712068800000|2024-04-02 14:40:00|187741.9|187651.9|187668.2|187578.2|187799.9|187709.9|187645.6|187555.6|951
1712069100000|2024-04-02 14:45:00|187670.7|187580.7|187836.1|187746.1|187838.2|187748.2|187670.7|187580.7|976
1712069400000|2024-04-02 14:50:00|187835.8|187745.8|187790.8|187700.8|187873.6|187783.6|187756.1|187666.1|867
1712069700000|2024-04-02 14:55:00|187790.7|187700.7|187936|187806|187951.2|187824.7|187772.2|187682.2|916
1712070000000|2024-04-02 15:00:00|187928.5|187798.5|187951.1|187861.1|187956.3|187866.3|187845.9|187755.9|1048
1712070300000|2024-04-02 15:05:00|187953.5|187863.5|187980.6|187890.6|187987.6|187897.6|187875.8|187785.8|996
1712070600000|2024-04-02 15:10:00|187980.5|187890.5|187905.3|187815.3|188020.2|187930.2|187891|187801|971
1712070900000|2024-04-02 15:15:00|187905.4|187815.4|187910.5|187820.5|187988.1|187898.1|187868.3|187778.3|924
1712071200000|2024-04-02 15:20:00|187910.1|187820.1|187995.2|187905.2|188002.5|187912.5|187860.8|187770.8|922
1712071500000|2024-04-02 15:25:00|187993.3|187903.3|188057.3|187967.3|188121|188031|187993.3|187903.3|849
1712071800000|2024-04-02 15:30:00|188058.8|187968.8|188255.2|188165.2|188255.9|188165.9|188058.8|187968.8|864
1712072100000|2024-04-02 15:35:00|188255.4|188165.4|188185.7|188095.7|188280.7|188172.2|188162.7|188072.7|772
1712072400000|2024-04-02 15:40:00|188184.1|188094.1|188089.2|187999.2|188193.5|188103.5|188082.1|187992.1|687
1712072700000|2024-04-02 15:45:00|188090.6|188000.6|188017.7|187927.7|188100.5|188010.5|187997.9|187907.9|702
1712073000000|2024-04-02 15:50:00|188017.9|187927.9|188002.8|187912.8|188018.4|187928.4|188001.6|187911.6|607
1712073300000|2024-04-02 15:55:00|188004.6|187914.6|187882.9|187792.9|188023.4|187933.4|187832.4|187742.4|680
1712073600000|2024-04-02 16:00:00|187883.2|187793.2|187935.3|187805.3|187951.7|187821.7|187871.5|187756.2|666
1712073900000|2024-04-02 16:05:00|187935|187805|187885.5|187795.5|187935|187831.3|187877|187787|654
1712074200000|2024-04-02 16:10:00|187885.1|187795.1|187918.6|187828.6|187925.1|187835.1|187875.2|187785.2|671
1712074500000|2024-04-02 16:15:00|187918.4|187828.4|187925.8|187835.8|187936.2|187846.2|187898.4|187808.4|591
1712074800000|2024-04-02 16:20:00|187925.7|187835.7|187885.7|187795.7|187926.1|187836.1|187857.9|187767.9|592
1712075100000|2024-04-02 16:25:00|187885.8|187795.8|187824|187734|187891.7|187801.7|187822|187732|495
1712075400000|2024-04-02 16:30:00|187825.5|187735.5|187825.4|187735.4|187830.2|187740.2|187818.4|187728.4|474
1712075700000|2024-04-02 16:35:00|187825.6|187735.6|187791.6|187701.6|187830.8|187740.8|187772.7|187682.7|576
1712076000000|2024-04-02 16:40:00|187791.7|187701.7|187799|187709|187813.5|187711.9|187775.5|187667.7|630
1712076300000|2024-04-02 16:45:00|187800.6|187710.6|187697.4|187607.4|187815.4|187721.1|187688.8|187598.8|616
1712076600000|2024-04-02 16:50:00|187697.5|187607.5|187752.4|187622.4|187790.8|187699.8|187697.3|187602.3|838
1712076900000|2024-04-02 16:55:00|187752.3|187622.3|187706.6|187616.6|187752.7|187652.7|187655.9|187565.9|687
1712077200000|2024-04-02 17:00:00|187706|187616|187686.2|187596.2|187711.1|187621.1|187642.2|187552.2|696
1712077500000|2024-04-02 17:05:00|187687|187597|187751.2|187621.2|187751.8|187621.8|187679.3|187584.6|687
1712077800000|2024-04-02 17:10:00|187751.5|187621.5|187753.4|187623.4|187782.8|187652.8|187745.8|187615.8|661
1712078100000|2024-04-02 17:15:00|187753.5|187623.5|187758.6|187668.6|187768.9|187678.9|187746.6|187616.6|785
1712078400000|2024-04-02 17:20:00|187759|187669|187789.2|187659.2|187798.7|187697.8|187724.9|187634.9|758
1712078700000|2024-04-02 17:25:00|187790.6|187660.6|187747.9|187617.9|187792.6|187662.6|187731.5|187601.5|770
1712079000000|2024-04-02 17:30:00|187748|187618|187747.9|187617.9|187749.9|187619.9|187710.4|187580.4|576
1712079300000|2024-04-02 17:35:00|187748|187618|187720.3|187590.3|187748|187618|187677.4|187547.4|748
1712079600000|2024-04-02 17:40:00|187720.1|187590.1|187706.5|187576.5|187722.1|187595.1|187650.1|187560.1|633
1712079900000|2024-04-02 17:45:00|187706.8|187576.8|187667.2|187537.2|187713.9|187583.9|187648.3|187535.4|589
1712080200000|2024-04-02 17:50:00|187667.3|187537.3|187565.3|187475.3|187667.4|187537.4|187551.5|187421.5|796
1712080500000|2024-04-02 17:55:00|187565.1|187475.1|187594.1|187504.1|187629|187539|187556.9|187466.9|600
1712080800000|2024-04-02 18:00:00|187614.7|187484.7|187593.3|187463.3|187614.7|187484.7|187591.5|187461.5|666
1712081100000|2024-04-02 18:05:00|187593.1|187463.1|187566.8|187436.8|187612.6|187482.6|187554.6|187424.6|695
1712081400000|2024-04-02 18:10:00|187563.3|187433.3|187559.4|187429.4|187570.1|187440.1|187549.3|187419.3|650
1712081700000|2024-04-02 18:15:00|187559.5|187429.5|187566.1|187436.1|187567.5|187437.5|187558|187428|559
1712082000000|2024-04-02 18:20:00|187566.3|187436.3|187585.2|187455.2|187604.1|187474.1|187555.5|187435.3|689
1712082300000|2024-04-02 18:25:00|187585.3|187455.3|187618.8|187488.8|187628.9|187498.9|187581.8|187451.8|620
1712082600000|2024-04-02 18:30:00|187618.4|187488.4|187796.1|187666.1|187799.7|187670.6|187618|187488|596
1712082900000|2024-04-02 18:35:00|187795.4|187665.4|187825.2|187695.2|187825.8|187695.8|187791|187661|622
1712083200000|2024-04-02 18:40:00|187825.4|187695.4|187798.7|187668.7|187825.9|187695.9|187789.3|187659.3|671
1712083500000|2024-04-02 18:45:00|187798.8|187668.8|187767.6|187637.6|187809.6|187679.6|187746.5|187616.5|682
1712083800000|2024-04-02 18:50:00|187766.9|187636.9|187760.7|187630.7|187777.1|187647.1|187754|187624|549
1712084100000|2024-04-02 18:55:00|187760.6|187630.6|187770.7|187640.7|187793.8|187663.8|187736.7|187606.7|673
1712084400000|2024-04-02 19:00:00|187770.1|187640.1|187778.3|187648.3|187801.2|187671.2|187762.3|187632.3|667
1712084700000|2024-04-02 19:05:00|187778.9|187648.9|187782.3|187652.3|187792.2|187662.2|187773.1|187643.1|670
1712085000000|2024-04-02 19:10:00|187782.2|187652.2|187764.9|187634.9|187788.3|187658.3|187764.3|187634.3|711
1712085300000|2024-04-02 19:15:00|187764.2|187634.2|187805.3|187715.3|187809|187716.9|187760.8|187630.8|652
1712085600000|2024-04-02 19:20:00|187805|187715|187822.4|187692.4|187842.8|187715.4|187796.6|187666.6|644
1712085900000|2024-04-02 19:25:00|187821.6|187691.6|187857.6|187727.6|187861.4|187764.2|187803.2|187673.2|561
1712086200000|2024-04-02 19:30:00|187855|187725|187842.9|187752.9|187872.9|187762.4|187841.9|187724|386
1712086500000|2024-04-02 19:35:00|187843.1|187753.1|187837.7|187747.7|187846.6|187756.6|187822|187732|475
1712086800000|2024-04-02 19:40:00|187837.5|187747.5|187841.1|187751.1|187854.1|187764.1|187832.3|187742.3|427
1712087100000|2024-04-02 19:45:00|187840.9|187750.9|187820.2|187690.2|187848.5|187755.7|187818.7|187688.7|528
1712087400000|2024-04-02 19:50:00|187819.2|187689.2|187805.9|187675.9|187830.4|187700.4|187793.2|187663.2|464
1712087700000|2024-04-02 19:55:00|187806.2|187676.2|187809.6|187679.6|187828.9|187698.9|187797.4|187667.4|640
1712088000000|2024-04-02 20:00:00|187810|187680|187831.8|187701.8|187838.5|187708.5|187809.7|187679.7|411
1712088300000|2024-04-02 20:05:00|187831.7|187701.7|187899.6|187769.6|187927.9|187797.9|187830.1|187700.1|185
1712088600000|2024-04-02 20:10:00|187899.5|187769.5|187798.4|187668.4|187907.2|187777.2|187792.3|187662.3|218
1712088900000|2024-04-02 20:15:00|187799|187669|187817.2|187687.2|187820.5|187690.5|187789.7|187659.7|169
1712089200000|2024-04-02 20:20:00|187817.1|187687.1|187832.5|187702.5|187834.5|187704.5|187814|187684|132
1712089500000|2024-04-02 20:25:00|187832.7|187702.7|187807.8|187677.8|187835.2|187705.2|187806.9|187676.9|122
1712089800000|2024-04-02 20:30:00|187807.7|187677.7|187808.3|187678.3|187813.8|187683.8|187805.1|187675.1|137
1712090100000|2024-04-02 20:35:00|187808|187678|187800.4|187670.4|187812.3|187682.3|187797.5|187667.5|74
1712090400000|2024-04-02 20:40:00|187800.7|187670.7|187796.3|187666.3|187800.7|187670.7|187795.4|187665.4|105
1712090700000|2024-04-02 20:45:00|187795.7|187665.7|187797|187667|187798.8|187668.8|187795.5|187665.5|91
1712091000000|2024-04-02 20:50:00|187796.5|187666.5|187798.5|187668.5|187812.6|187682.6|187795.2|187665.2|105
1712091300000|2024-04-02 20:55:00|187796.4|187666.4|187905.8|187607.4|187910|187674.1|187795.4|187581|162
1712091600000|2024-04-02 21:00:00|187880.9|187564.5|187828.5|187486.5|187961|187619|187807.3|187465.3|67
1712091900000|2024-04-02 21:05:00|187853.2|187511.2|187978.6|187636.6|187978.6|187636.6|187853.2|187511.2|2
1712092200000|2024-04-02 21:10:00|187873.7|187531.7|187943|187601|187943|187601|187825.9|187483.9|55
1712093400000|2024-04-02 21:30:00|188074.6|187732.6|188120|187778|188138.2|187796.2|188074.5|187732.5|141
1712093700000|2024-04-02 21:35:00|188120.1|187778.1|188078.7|187736.7|188124.7|187782.7|188074.5|187732.5|52
1712094000000|2024-04-02 21:40:00|188070|187728|188075.7|187733.7|188131.9|187789.9|188070|187728|137
1712094300000|2024-04-02 21:45:00|188068.2|187726.2|188075.4|187733.4|188091.7|187749.7|187977.7|187635.7|257
1712094600000|2024-04-02 21:50:00|188075.3|187733.3|188031.9|187689.9|188075.3|187733.3|187940.3|187598.3|177
1712094900000|2024-04-02 21:55:00|188033|187691|188029.6|187687.6|188050.5|187708.5|188025.2|187683.2|90
1712095200000|2024-04-02 22:00:00|188016.6|187674.6|188137.2|187795.2|188210|187868|187920.8|187578.8|184
1712095500000|2024-04-02 22:05:00|188149.9|187807.9|187965.6|187623.6|188153.2|187811.2|187927.8|187585.8|418
1712095800000|2024-04-02 22:10:00|187965.4|187623.4|187943.9|187601.9|188003.8|187661.8|187940.3|187598.3|179
1712096100000|2024-04-02 22:15:00|187943.6|187601.6|187938.8|187596.8|187965.8|187623.8|187932.6|187590.6|245
1712096400000|2024-04-02 22:20:00|187951.6|187609.6|187981.9|187639.9|188009.7|187667.7|187923.7|187581.7|539
1712096700000|2024-04-02 22:25:00|187979.8|187637.8|187971.2|187629.2|187982.8|187640.8|187970.7|187628.7|46
1712097000000|2024-04-02 22:30:00|187970.8|187628.8|187970.8|187628.8|187988.3|187646.3|187954.9|187612.9|85
1712097300000|2024-04-02 22:35:00|187978.4|187636.4|187981.3|187639.3|187991.3|187649.3|187973.3|187631.3|106
1712097600000|2024-04-02 22:40:00|187986.8|187644.8|187985.3|187643.3|187990.8|187648.8|187972.8|187630.8|109
1712097900000|2024-04-02 22:45:00|187987.2|187645.2|187978.6|187636.6|187992|187650|187964.4|187622.4|104
1712098200000|2024-04-02 22:50:00|187983.2|187641.2|187996.7|187654.7|187997.5|187655.5|187968|187626|98
1712098500000|2024-04-02 22:55:00|187995.5|187653.5|187973|187631|187995.7|187653.7|187972.8|187630.8|115
1712098800000|2024-04-02 23:00:00|187969.9|187627.9|187862|187648.7|187988.3|187701.6|187820.4|187612.2|181
1712099100000|2024-04-02 23:05:00|187867.7|187642.8|187837.1|187707.1|187884.9|187709|187813.8|187628.5|228
1712099400000|2024-04-02 23:10:00|187837.2|187707.2|187849.8|187719.8|187921.7|187724.2|187837.1|187653.5|236
1712099700000|2024-04-02 23:15:00|187858.3|187728.3|187854.8|187724.8|187866.7|187736.7|187846.6|187716.6|237
1712100000000|2024-04-02 23:20:00|187854.5|187724.5|187829.5|187699.5|187855|187725|187829.2|187699.2|206
1712100300000|2024-04-02 23:25:00|187828.5|187698.5|187829.5|187699.5|187835.2|187705.2|187827.1|187697.1|185
1712100600000|2024-04-02 23:30:00|187823.5|187693.5|187826.8|187696.8|187875.4|187702.8|187821.5|187647.8|277
1712100900000|2024-04-02 23:35:00|187828.4|187698.4|187820.4|187690.4|187829|187699|187816.9|187686.9|198
1712101200000|2024-04-02 23:40:00|187819.1|187689.1|187818.2|187688.2|187820.6|187690.6|187813.5|187683.5|71
1712101500000|2024-04-02 23:45:00|187815.8|187685.8|187818.4|187688.4|187852.4|187690.3|187811.3|187649|93
1712101800000|2024-04-02 23:50:00|187819.2|187689.2|187828.1|187698.1|187886|187704.5|187814|187649.1|148
1712102100000|2024-04-02 23:55:00|187828|187698|187827.8|187697.8|187865.2|187699.9|187827.6|187659.5|136
1712102400000|2024-04-03 00:00:00|187830.4|187700.4|187825.6|187695.6|187836.4|187706.4|187814.1|187684.1|200
1712102700000|2024-04-03 00:05:00|187825.3|187695.3|187820.8|187690.8|187834.3|187704.3|187820.8|187690.8|174
1712103000000|2024-04-03 00:10:00|187821|187691|187819.6|187689.6|187825.3|187695.3|187816.8|187686.8|83
1712103300000|2024-04-03 00:15:00|187819.4|187689.4|187928.1|187798.1|187941.5|187811.5|187819.4|187689.4|208
1712103600000|2024-04-03 00:20:00|187927.2|187797.2|187926.4|187796.4|187945.9|187815.9|187914.1|187784.1|264
1712103900000|2024-04-03 00:25:00|187926.5|187796.5|188038.2|187908.2|188081.6|187951.6|187924.2|187794.2|411
1712104200000|2024-04-03 00:30:00|188038.3|187908.3|188037.4|187907.4|188051.4|187921.4|188024.9|187894.9|366
1712104500000|2024-04-03 00:35:00|188038.3|187908.3|188009.1|187879.1|188050|187920|188009|187879|154
1712104800000|2024-04-03 00:40:00|188009.2|187879.2|188030.9|187900.9|188033.4|187903.4|188007.8|187877.8|166
1712105100000|2024-04-03 00:45:00|188031.7|187901.7|188022.4|187892.4|188033.4|187903.4|188010.6|187880.6|160
1712105400000|2024-04-03 00:50:00|188019.3|187889.3|188019.8|187889.8|188027.1|187897.1|188012|187882|266
1712105700000|2024-04-03 00:55:00|188018.5|187888.5|188081.1|187951.1|188082|187952|188018.5|187888.5|325
1712106000000|2024-04-03 01:00:00|188081|187951|188095|187965|188123.8|187993.8|188006.6|187876.6|494
1712106300000|2024-04-03 01:05:00|188094.5|187964.5|188099.8|187969.8|188114.5|187984.5|188091.1|187961.1|484
1712106600000|2024-04-03 01:10:00|188099.7|187969.7|188101.7|187971.7|188119.5|187989.5|188072|187942|224
1712106900000|2024-04-03 01:15:00|188101.6|187971.6|188179.5|188049.5|188187.3|188057.3|188018.5|187888.5|500
1712107200000|2024-04-03 01:20:00|188179.6|188049.6|188098.9|187968.9|188180.7|188050.7|188096.8|187966.8|483
1712107500000|2024-04-03 01:25:00|188098.7|187968.7|188099.5|187969.5|188144.7|188014.7|188095.6|187965.6|153
1712107800000|2024-04-03 01:30:00|188097.9|187967.9|188164.6|188034.6|188195.7|188065.7|188097.9|187967.9|659
1712108100000|2024-04-03 01:35:00|188165|188035|188072.7|187942.7|188165.1|188035.1|188072.7|187942.7|378
1712108400000|2024-04-03 01:40:00|188072.8|187942.8|188060.3|187930.3|188072.8|187942.8|188041.2|187911.2|185
1712108700000|2024-04-03 01:45:00|188060.4|187930.4|188074.3|187944.3|188079.9|187949.9|188009.2|187879.2|254
1712109000000|2024-04-03 01:50:00|188074.4|187944.4|188048.3|187918.3|188075.9|187945.9|188048.2|187918.2|99
1712109300000|2024-04-03 01:55:00|188048.2|187918.2|188045.6|187915.6|188053.1|187923.1|188044.3|187914.3|111
1712109600000|2024-04-03 02:00:00|188045.5|187915.5|188014.5|187884.5|188046.4|187916.4|188008.5|187878.5|147
1712109900000|2024-04-03 02:05:00|188014.4|187884.4|188006.5|187876.5|188015.2|187885.2|188004.1|187874.1|145
1712110200000|2024-04-03 02:10:00|188006.6|187876.6|187985.3|187855.3|188006.6|187876.6|187970|187840|297
1712110500000|2024-04-03 02:15:00|187985.4|187855.4|188006.1|187876.1|188019.7|187889.7|187985.4|187855.4|126
1712110800000|2024-04-03 02:20:00|188005.9|187875.9|188081.7|187951.7|188084.3|187954.3|188005.9|187875.9|263
1712111100000|2024-04-03 02:25:00|188081.6|187951.6|188068.6|187938.6|188083.3|187953.3|188060.5|187930.5|138
1712111400000|2024-04-03 02:30:00|188070.9|187940.9|188056.9|187926.9|188071.6|187941.6|188050.2|187920.2|119
1712111700000|2024-04-03 02:35:00|188057.7|187927.7|188066.8|187936.8|188073.4|187943.4|188053.1|187923.1|116
1712112000000|2024-04-03 02:40:00|188069.6|187939.6|188076.8|187946.8|188082.4|187952.4|188063.3|187933.3|114
1712112300000|2024-04-03 02:45:00|188076.7|187946.7|188078.9|187948.9|188078.9|187948.9|188071|187941|77
1712112600000|2024-04-03 02:50:00|188078.3|187948.3|188071.2|187941.2|188086|187956|188069.8|187939.8|95
1712112900000|2024-04-03 02:55:00|188071.1|187941.1|188064.8|187934.8|188075.7|187945.7|188063.6|187933.6|117
1712113200000|2024-04-03 03:00:00|188065|187935|188028.3|187898.3|188073.7|187943.7|188020.6|187890.6|194
1712113500000|2024-04-03 03:05:00|188028.4|187898.4|188005.5|187875.5|188029.5|187899.5|188001.1|187871.1|255
1712113800000|2024-04-03 03:10:00|188005.4|187875.4|187973.9|187843.9|188013.2|187883.2|187955.3|187825.3|262
1712114100000|2024-04-03 03:15:00|187970|187840|187954|187824|187971.5|187841.5|187921.5|187791.5|267
1712114400000|2024-04-03 03:20:00|187954.7|187824.7|188022.9|187892.9|188025.2|187895.2|187953.8|187823.8|224
1712114700000|2024-04-03 03:25:00|188023|187893|188038.7|187908.7|188053.5|187923.5|188023|187893|211
1712115000000|2024-04-03 03:30:00|188038.6|187908.6|188042.2|187912.2|188052.3|187922.3|188031.3|187901.3|181
1712115300000|2024-04-03 03:35:00|188042.1|187912.1|188029.3|187899.3|188042.9|187912.9|188021.4|187891.4|136
1712115600000|2024-04-03 03:40:00|188029.1|187899.1|187980.6|187850.6|188030.5|187900.5|187980.6|187850.6|149
1712115900000|2024-04-03 03:45:00|187980.3|187850.3|187980.5|187850.5|188014.3|187884.3|187977.1|187847.1|189
1712116200000|2024-04-03 03:50:00|187979.6|187849.6|187963.4|187833.4|187983|187853|187948.4|187818.4|239
1712116500000|2024-04-03 03:55:00|187964.3|187834.3|187970.2|187840.2|187970.7|187840.7|187962.6|187832.6|164
1712116800000|2024-04-03 04:00:00|187967.8|187837.8|187975.8|187845.8|187979.7|187849.7|187964.6|187834.6|121
1712117100000|2024-04-03 04:05:00|187976|187846|187926.2|187796.2|187976|187846|187912.6|187782.6|295
1712117400000|2024-04-03 04:10:00|187926.7|187796.7|187920.5|187790.5|187942.2|187812.2|187910|187780|232
1712117700000|2024-04-03 04:15:00|187920.7|187790.7|187955.6|187825.6|187985.8|187855.8|187918.4|187788.4|173
1712118000000|2024-04-03 04:20:00|187955.9|187825.9|187963.6|187833.6|187964.1|187834.1|187950.1|187820.1|115
1712118300000|2024-04-03 04:25:00|187964.2|187834.2|187959.1|187829.1|187964.2|187834.2|187949.7|187819.7|129
1712118600000|2024-04-03 04:30:00|187956.7|187826.7|187952.9|187822.9|187962.1|187832.1|187952|187822|112
1712118900000|2024-04-03 04:35:00|187952.7|187822.7|187959.5|187829.5|187959.8|187829.8|187950.4|187820.4|94
1712119200000|2024-04-03 04:40:00|187955.9|187825.9|187950.4|187820.4|187955.9|187825.9|187941.8|187811.8|143
1712119500000|2024-04-03 04:45:00|187950.3|187820.3|187952.4|187822.4|187952.7|187822.7|187941.9|187811.9|113
1712119800000|2024-04-03 04:50:00|187952.3|187822.3|188003.3|187873.3|188009.9|187879.9|187952.3|187822.3|455
1712120100000|2024-04-03 04:55:00|188003.2|187873.2|188004.9|187874.9|188014.3|187884.3|188001|187871|237
1712120400000|2024-04-03 05:00:00|188003|187873|188003.5|187873.5|188025.6|187895.6|187997.3|187867.3|435
1712120700000|2024-04-03 05:05:00|188003|187873|187956.9|187826.9|188022.9|187892.9|187950.8|187820.8|320
1712121000000|2024-04-03 05:10:00|187957|187827|187927.9|187797.9|187958.5|187828.5|187912.8|187782.8|332
1712121300000|2024-04-03 05:15:00|187934|187804|187922.1|187792.1|187935.6|187805.6|187911.9|187781.9|453
1712121600000|2024-04-03 05:20:00|187922.3|187792.3|187920.5|187790.5|187936.1|187806.1|187913.8|187783.8|350
1712121900000|2024-04-03 05:25:00|187921|187791|187922.5|187792.5|187956.9|187826.9|187906.3|187776.3|302
1712122200000|2024-04-03 05:30:00|187922.7|187792.7|187919|187789|187922.7|187792.7|187861.6|187731.6|673
1712122500000|2024-04-03 05:35:00|187919.1|187789.1|187932.7|187802.7|187938.7|187808.7|187908.5|187778.5|568
1712122800000|2024-04-03 05:40:00|187931.9|187801.9|187933.9|187803.9|187938.2|187808.2|187882|187752|836
1712123100000|2024-04-03 05:45:00|187934.5|187804.5|187978|187848|188021.7|187891.7|187932.1|187802.1|590
1712123400000|2024-04-03 05:50:00|187977.3|187847.3|187899.2|187769.2|187978.5|187848.5|187884.6|187754.6|286
1712123700000|2024-04-03 05:55:00|187899.3|187769.3|187890.6|187760.6|187913.6|187783.6|187889.8|187759.8|401
1712124000000|2024-04-03 06:00:00|187892.3|187762.3|187927.9|187837.9|187971.5|187858.6|187815.1|187685.1|706
1712124300000|2024-04-03 06:05:00|187927.8|187837.8|187956|187826|188003|187873|187925|187795|634
1712124600000|2024-04-03 06:10:00|187955.1|187825.1|187968.3|187838.3|187991.1|187877|187916|187786|511
1712124900000|2024-04-03 06:15:00|187971.2|187841.2|188016.5|187926.5|188140|188010|187967.1|187837.1|480
1712125200000|2024-04-03 06:20:00|188016.6|187926.6|188129.4|187999.4|188167.1|188055.6|188006.2|187916.2|573
1712125500000|2024-04-03 06:25:00|188129.3|187999.3|188010.2|187880.2|188132.2|188002.2|187985.1|187855.1|694
1712125800000|2024-04-03 06:30:00|188009.9|187879.9|187910.4|187780.4|188022.9|187892.9|187874.1|187768.4|731
1712126100000|2024-04-03 06:35:00|187910.6|187780.6|188062.8|187932.8|188075|187985|187898.9|187780.6|755
1712126400000|2024-04-03 06:40:00|188060.1|187930.1|188021.4|187891.4|188064.6|187934.6|188006.7|187876.7|718
1712126700000|2024-04-03 06:45:00|188020.9|187890.9|187985.8|187895.8|188021.6|187902.3|187971.1|187870.2|536
1712127000000|2024-04-03 06:50:00|187985.6|187895.6|188077.9|187947.9|188095.2|187965.2|187985.6|187876.8|747
1712127300000|2024-04-03 06:55:00|188079.7|187949.7|188145|188015|188155.3|188025.3|188043.9|187913.9|687
1712127600000|2024-04-03 07:00:00|188141.4|188011.4|188245|188155|188250|188160|188084|187994|855
1712127900000|2024-04-03 07:05:00|188244.2|188154.2|188230|188140|188335.4|188209.4|188218.4|188128.4|711
1712128200000|2024-04-03 07:10:00|188230.6|188140.6|188231.9|188141.9|188306.6|188216.6|188201|188111|672
1712128500000|2024-04-03 07:15:00|188229.5|188139.5|188209.1|188119.1|188242.4|188139.5|188101.2|188011.2|760
1712128800000|2024-04-03 07:20:00|188209|188119|188329.9|188239.9|188332|188242|188201.7|188111.7|784
1712129100000|2024-04-03 07:25:00|188330.3|188240.3|188413|188323|188465.7|188375.7|188328.6|188238.6|857
1712129400000|2024-04-03 07:30:00|188412.9|188322.9|188337.1|188207.1|188449.7|188359.7|188265.2|188175.2|797
1712129700000|2024-04-03 07:35:00|188337|188207|188249.6|188159.6|188389.2|188285.2|188209.7|188119.7|845
1712130000000|2024-04-03 07:40:00|188251.8|188161.8|188473.6|188383.6|188523.4|188398.4|188242.2|188152.2|790
1712130300000|2024-04-03 07:45:00|188473.4|188383.4|188624.4|188534.4|188640.8|188550.8|188453.5|188337.9|603
1712130600000|2024-04-03 07:50:00|188624.5|188534.5|188478.8|188388.8|188624.9|188534.9|188437.3|188347.3|710
1712130900000|2024-04-03 07:55:00|188477.7|188387.7|188580.7|188490.7|188589.9|188499.9|188442.1|188352.1|765
1712131200000|2024-04-03 08:00:00|188580.9|188490.9|188488.4|188398.4|188610|188520|188488.4|188398.4|702
1712131500000|2024-04-03 08:05:00|188445.4|188355.4|188518.7|188428.7|188520.9|188430.9|188433.6|188343.6|726
1712131800000|2024-04-03 08:10:00|188517.9|188427.9|188466.3|188376.3|188551.9|188461.9|188464.2|188374.2|642
1712132100000|2024-04-03 08:15:00|188467|188377|188455|188365|188516.3|188426.3|188439.6|188349.6|659
1712132400000|2024-04-03 08:20:00|188454.9|188364.9|188536.5|188446.5|188561.1|188455.5|188424.8|188334.8|645
1712132700000|2024-04-03 08:25:00|188537.3|188447.3|188495.9|188405.9|188575.7|188485.7|188470.8|188380.8|598
1712133000000|2024-04-03 08:30:00|188507.2|188417.2|188347.9|188257.9|188529.1|188439.1|188336.4|188246.4|652
1712133300000|2024-04-03 08:35:00|188346.1|188256.1|188222.2|188132.2|188383.9|188293.9|188196.7|188106.7|762
1712133600000|2024-04-03 08:40:00|188222.3|188132.3|188200.7|188110.7|188266.3|188176.3|188121.9|188031.9|663
1712133900000|2024-04-03 08:45:00|188196.7|188106.7|188237.7|188147.7|188271.6|188181.6|188180.5|188090.5|634
1712134200000|2024-04-03 08:50:00|188238.3|188148.3|188165.5|188075.5|188300.2|188210.2|188148.9|188058.9|622
1712134500000|2024-04-03 08:55:00|188165.4|188075.4|188241|188111|188356.3|188226.3|188092.1|188002.1|531
1712134800000|2024-04-03 09:00:00|188240.9|188110.9|188144|188054|188381|188251|188005.4|187909.2|746
1712135100000|2024-04-03 09:05:00|188144.1|188054.1|188073.9|187983.9|188218.5|188128.5|188064.1|187955.4|800
1712135400000|2024-04-03 09:10:00|188072.1|187982.1|188194.7|188064.7|188258.2|188168.2|188067.7|187977.7|709
1712135700000|2024-04-03 09:15:00|188194.5|188064.5|188149.6|188059.6|188211.6|188106.5|188117.5|188027.5|733
1712136000000|2024-04-03 09:20:00|188150|188060|188081.9|187991.9|188171.5|188081.5|188081.9|187991.9|654
1712136300000|2024-04-03 09:25:00|188082.2|187992.2|188092.5|188002.5|188128.2|188038.2|188062.8|187972.8|627
1712136600000|2024-04-03 09:30:00|188092.6|188002.6|188077.1|187987.1|188102.5|188012.5|188064.6|187974.6|597
1712136900000|2024-04-03 09:35:00|188076.3|187986.3|187890.4|187800.4|188102.1|188012.1|187852.6|187762.6|734
1712137200000|2024-04-03 09:40:00|187890.6|187800.6|187967|187877|187972|187882|187864.3|187774.3|659
1712137500000|2024-04-03 09:45:00|187967.1|187877.1|187880|187790|187977.2|187887.2|187867.9|187777.9|627
1712137800000|2024-04-03 09:50:00|187880.5|187790.5|187997.7|187907.7|188016.9|187926.9|187878.8|187788.8|689
1712138100000|2024-04-03 09:55:00|187997.8|187907.8|188017|187927|188149.7|188059.7|187992.2|187902.2|780
1712138400000|2024-04-03 10:00:00|188013|187923|188049|187959|188066.8|187976.8|187954.9|187864.9|637
1712138700000|2024-04-03 10:05:00|188048.2|187958.2|188054.7|187964.7|188098.2|188008.2|187991.3|187901.3|636
1712139000000|2024-04-03 10:10:00|188055.8|187965.8|188087.2|187997.2|188108|188018|188040.7|187950.7|676
1712139300000|2024-04-03 10:15:00|188084.5|187994.5|188014.9|187924.9|188091|188001|188001.9|187911.9|615
1712139600000|2024-04-03 10:20:00|188017|187927|188108.1|188018.1|188117.3|188027.3|188001|187911|573
1712139900000|2024-04-03 10:25:00|188106.7|188016.7|188166.8|188076.8|188203.5|188113.5|188106.7|188016.7|619
1712140200000|2024-04-03 10:30:00|188166.2|188076.2|188213|188123|188294.6|188204.6|188142.3|188052.3|609
1712140500000|2024-04-03 10:35:00|188212.6|188122.6|188113.4|188023.4|188217.2|188127.2|188113.2|188023.2|507
1712140800000|2024-04-03 10:40:00|188113.1|188023.1|188103.7|188013.7|188158.9|188068.9|188094.1|188004.1|546
1712141100000|2024-04-03 10:45:00|188103.8|188013.8|188026.5|187936.5|188115.3|188025.3|188017.1|187927.1|639
1712141400000|2024-04-03 10:50:00|188026.9|187936.9|188021.8|187931.8|188071.6|187981.6|187968.5|187878.5|597
1712141700000|2024-04-03 10:55:00|188022.2|187932.2|188167.8|188077.8|188167.8|188077.8|188005.7|187915.7|479
1712142000000|2024-04-03 11:00:00|188166.7|188076.7|188080.2|187990.2|188170.2|188080.2|188077.5|187987.5|539
1712142300000|2024-04-03 11:05:00|188101|188011|188204.4|188114.4|188271.6|188181.6|188093.9|188003.9|493
1712142600000|2024-04-03 11:10:00|188204|188114|188042.8|187952.8|188228.7|188138.7|188025|187935|732
1712142900000|2024-04-03 11:15:00|188045|187955|187925.3|187835.3|188049|187959|187885.7|187795.7|740
1712143200000|2024-04-03 11:20:00|187924.1|187834.1|187994.4|187904.4|188002.6|187912.6|187871.5|187781.5|724
1712143500000|2024-04-03 11:25:00|187995.4|187905.4|188041.3|187951.3|188051|187961|187981.1|187891.1|684
1712143800000|2024-04-03 11:30:00|188041.5|187951.5|188101.3|188011.3|188141.1|188051.1|188005.1|187915.1|585
1712144100000|2024-04-03 11:35:00|188101.4|188011.4|188075.7|187985.7|188101.4|188011.4|188036.5|187946.5|618
1712144400000|2024-04-03 11:40:00|188075.6|187985.6|188094.9|188004.9|188115.7|188025.7|188052.1|187962.1|579
1712144700000|2024-04-03 11:45:00|188095.1|188005.1|188071.8|187981.8|188103.5|188013.5|187985.1|187895.1|616
1712145000000|2024-04-03 11:50:00|188071.1|187981.1|188012.8|187922.8|188071.8|187981.8|187948.9|187858.9|748
1712145300000|2024-04-03 11:55:00|188012.9|187922.9|187999|187909|188078.9|187988.9|187941.5|187851.5|602
1712145600000|2024-04-03 12:00:00|188000.2|187910.2|188046.4|187956.4|188059.5|187969.5|187975.2|187885.2|683
1712145900000|2024-04-03 12:05:00|188048.9|187958.9|188001.3|187911.3|188052.2|187962.2|187989.4|187899.4|591
1712146200000|2024-04-03 12:10:00|188002.2|187912.2|188159|187823.9|188160.6|187921.7|187926.9|187814.6|595
1712146500000|2024-04-03 12:15:00|188158.6|187823.8|188031.4|187941.4|188280.1|188140.7|188006|187811.3|874
1712146800000|2024-04-03 12:20:00|188031.6|187941.6|188187.5|188097.5|188211.8|188121.8|187999|187909|895
1712147100000|2024-04-03 12:25:00|188187|188097|188139.8|188049.8|188287.3|188197.3|188099.9|188009.9|918
1712147400000|2024-04-03 12:30:00|188137|188047|188001.4|187911.4|188137|188047|187985.1|187895.1|909
1712147700000|2024-04-03 12:35:00|188001.2|187911.2|188089.2|187999.2|188172.6|188082.6|188001.2|187911.2|795
1712148000000|2024-04-03 12:40:00|188095|188005|188106.2|188016.2|188120.9|188030.9|188048.9|187958.9|656
1712148300000|2024-04-03 12:45:00|188102.3|188012.3|188089.8|187999.8|188128.6|188038.6|188034.5|187944.5|686
1712148600000|2024-04-03 12:50:00|188089.2|187999.2|187895.1|187805.1|188174.3|188084.3|187895.1|187805.1|894
1712148900000|2024-04-03 12:55:00|187896.4|187806.4|187798.6|187708.6|187951.4|187861.4|187732.3|187642.3|923
1712149200000|2024-04-03 13:00:00|187790.2|187700.2|187787.4|187697.4|187814.2|187724.2|187642.8|187552.8|962
1712149500000|2024-04-03 13:05:00|187788.2|187698.2|187879|187789|187879.3|187789.3|187734.1|187644.1|817
1712149800000|2024-04-03 13:10:00|187880.8|187790.8|187982.1|187892.1|188003.9|187913.9|187850.6|187760.6|824
1712150100000|2024-04-03 13:15:00|187988.9|187898.9|188031.8|187941.8|188062.9|187972.9|187969.2|187879.2|790
1712150400000|2024-04-03 13:20:00|188031.7|187941.7|188060.6|187970.6|188119.8|188029.8|187905.2|187815.2|866
1712150700000|2024-04-03 13:25:00|188060.5|187970.5|188023.5|187933.5|188118.1|188028.1|187957.8|187867.8|821
1712151000000|2024-04-03 13:30:00|188022.1|187932.1|187943.5|187853.5|188037.3|187947.3|187932.2|187842.2|915
1712151300000|2024-04-03 13:35:00|187944.7|187854.7|187978|187888|188016.7|187926.7|187886.2|187796.2|808
1712151600000|2024-04-03 13:40:00|187977.2|187887.2|188032.9|187902.9|188042.3|187930.2|187875.7|187785.7|810
1712151900000|2024-04-03 13:45:00|188033.3|187903.3|187967.1|187877.1|188064.6|187974.6|187960.5|187840.3|853
1712152200000|2024-04-03 13:50:00|187966.9|187876.9|187928.6|187838.6|188012|187922|187888.7|187798.7|763
1712152500000|2024-04-03 13:55:00|187928.4|187838.4|188038.8|187728|188038.8|187838.8|187868.8|187717.6|714
1712152800000|2024-04-03 14:00:00|188030.9|187704.4|187567.2|187477.2|188030.9|187704.4|187141.1|187051.1|1111
1712153100000|2024-04-03 14:05:00|187566.8|187476.8|187616.9|187526.9|187641.3|187551.3|187392.4|187302.4|1029
1712153400000|2024-04-03 14:10:00|187617.4|187527.4|187356.7|187266.7|187656.4|187566.4|187329.7|187239.7|1018
1712153700000|2024-04-03 14:15:00|187357.9|187267.9|187330.3|187240.3|187493.8|187403.8|187324.9|187234.9|1031
1712154000000|2024-04-03 14:20:00|187330.1|187240.1|187390.1|187300.1|187413.4|187323.4|187267.4|187177.4|986
1712154300000|2024-04-03 14:25:00|187390.7|187300.7|187529.9|187439.9|187537.5|187447.5|187316.3|187226.3|1036
1712154600000|2024-04-03 14:30:00|187531.5|187441.5|187600.4|187510.4|187643.2|187553.2|187521.4|187431.4|951
1712154900000|2024-04-03 14:35:00|187601.8|187511.8|187539.9|187449.9|187621.2|187531.2|187534.6|187444.6|828
1712155200000|2024-04-03 14:40:00|187540.5|187450.5|187149.6|187059.6|187540.5|187450.5|187127.2|187037.2|1010
1712155500000|2024-04-03 14:45:00|187149.5|187059.5|187119.7|187029.7|187170.9|187080.9|186972.5|186882.5|932
1712155800000|2024-04-03 14:50:00|187119.6|187029.6|187165.9|187075.9|187252.5|187162.5|187098.4|187008.4|940
1712156100000|2024-04-03 14:55:00|187165.1|187075.1|187351.3|187261.3|187366.4|187276.4|187115.8|187025.8|908
1712156400000|2024-04-03 15:00:00|187352.1|187262.1|187391.2|187301.2|187432.2|187342.2|187326.6|187236.6|850
1712156700000|2024-04-03 15:05:00|187391|187301|187269.4|187179.4|187392.9|187302.9|187229.4|187139.4|841
1712157000000|2024-04-03 15:10:00|187269.3|187179.3|187214.9|187124.9|187269.3|187179.3|187176.9|187086.9|845
1712157300000|2024-04-03 15:15:00|187214.7|187124.7|187118|187028|187220|187130|187013.7|186923.7|834
1712157600000|2024-04-03 15:20:00|187116.4|187026.4|187041.7|186951.7|187177.7|187087.7|187039.7|186949.7|905
1712157900000|2024-04-03 15:25:00|187041.8|186951.8|186998.3|186908.3|187072.7|186982.7|186993.3|186903.3|774
1712158200000|2024-04-03 15:30:00|186996.7|186906.7|186907|186817|187017.4|186927.4|186898.7|186808.7|804
1712158500000|2024-04-03 15:35:00|186906|186816|187010.6|186920.6|187023.4|186933.4|186851.3|186761.3|989
1712158800000|2024-04-03 15:40:00|187011.2|186921.2|186854.5|186764.5|187011.2|186921.2|186810.9|186689.2|1029
1712159100000|2024-04-03 15:45:00|186852.7|186762.7|186950.8|186860.8|187005.3|186915.3|186832.8|186742.8|966
1712159400000|2024-04-03 15:50:00|186950.7|186860.7|186865.6|186775.6|186993.9|186903.9|186816.9|186726.9|1019
1712159700000|2024-04-03 15:55:00|186874.5|186784.5|186843.6|186753.6|186904.6|186814.6|186773.5|186683.5|985
1712160000000|2024-04-03 16:00:00|186843.5|186753.5|186814.9|186684.9|186877.1|186787.1|186704.7|186614.7|953
1712160300000|2024-04-03 16:05:00|186811.5|186681.5|187042|186912|187044.1|186914.1|186797.6|186667.6|538
1712160600000|2024-04-03 16:10:00|187041.8|186911.8|186925.5|186795.5|187127.9|186997.9|186877.8|186747.8|658
1712160900000|2024-04-03 16:15:00|186902.8|186772.8|186766.6|186636.6|186906.3|186776.3|186739.5|186635.8|1059
1712161200000|2024-04-03 16:20:00|186766.4|186636.4|186614.7|186524.7|186797.6|186667.6|186570|186480|1064
1712161500000|2024-04-03 16:25:00|186615.3|186525.3|186600.7|186510.7|186683.9|186593.9|186593.6|186503.6|936
1712161800000|2024-04-03 16:30:00|186600.5|186510.5|186605.4|186515.4|186631.3|186541.3|186515.9|186425.9|1012
1712162100000|2024-04-03 16:35:00|186605.8|186515.8|186734.7|186604.7|186750.6|186640.8|186587.4|186497.4|989
1712162400000|2024-04-03 16:40:00|186734.4|186604.4|186737.9|186607.9|186808.7|186688.2|186710.6|186580.6|975
1712162700000|2024-04-03 16:45:00|186738|186608|186812.5|186682.5|186834.7|186704.7|186736.7|186606.7|931
1712163000000|2024-04-03 16:50:00|186812|186682|186741.1|186611.1|186854.3|186724.3|186697.1|186578.3|859
1712163300000|2024-04-03 16:55:00|186742.6|186612.6|186706|186616|186754.7|186624.7|186655|186565|894
1712163600000|2024-04-03 17:00:00|186706.1|186616.1|186850.8|186720.8|186870.8|186740.8|186694.1|186604.1|980
1712163900000|2024-04-03 17:05:00|186850.7|186720.7|186777.3|186647.3|186872.4|186742.4|186776.2|186646.2|887
1712164200000|2024-04-03 17:10:00|186777.4|186647.4|186716.5|186586.5|186779.8|186649.8|186710|186580|802
1712164500000|2024-04-03 17:15:00|186716.4|186586.4|186709.6|186579.6|186716.4|186604.1|186662.5|186552.8|733
1712164800000|2024-04-03 17:20:00|186709.4|186579.4|186613.8|186483.8|186710.2|186580.2|186594.5|186464.5|834
1712165100000|2024-04-03 17:25:00|186613.7|186483.7|186530.2|186440.2|186616|186486|186517.2|186427.2|849
1712165400000|2024-04-03 17:30:00|186529.5|186439.5|186541.8|186411.8|186572.6|186460.4|186517|186401.7|846
1712165700000|2024-04-03 17:35:00|186542.4|186412.4|186580.4|186490.4|186602|186512|186541.1|186411.1|764
1712166000000|2024-04-03 17:40:00|186580.3|186490.3|186622.7|186532.7|186622.9|186532.9|186573.3|186483.3|771
1712166300000|2024-04-03 17:45:00|186622.6|186532.6|186607.1|186517.1|186623.4|186533.4|186598.4|186508.4|718
1712166600000|2024-04-03 17:50:00|186607.7|186517.7|186571.7|186441.7|186611.1|186518.9|186545.6|186415.6|748
1712166900000|2024-04-03 17:55:00|186571.3|186441.3|186609.3|186479.3|186612.3|186496.1|186558.5|186428.5|713
1712167200000|2024-04-03 18:00:00|186609.9|186479.9|186613.3|186483.3|186614.4|186484.4|186581.5|186451.5|761
1712167500000|2024-04-03 18:05:00|186613.9|186483.9|186582.2|186452.2|186615.2|186485.2|186564.7|186434.7|789
1712167800000|2024-04-03 18:10:00|186582.1|186452.1|186584|186454|186596|186466|186541.7|186411.7|868
1712168100000|2024-04-03 18:15:00|186583.9|186453.9|186547.7|186417.7|186603.7|186473.7|186547.6|186417.6|777
1712168400000|2024-04-03 18:20:00|186547.6|186417.6|186512.1|186422.1|186566.9|186436.9|186509.5|186398.7|705
1712168700000|2024-04-03 18:25:00|186512.4|186422.4|186583.7|186453.7|186589.6|186459.6|186512|186411.4|847
1712169000000|2024-04-03 18:30:00|186584.1|186454.1|186611.4|186481.4|186632.9|186502.9|186583.4|186453.4|644
1712169300000|2024-04-03 18:35:00|186611.6|186481.6|186589.3|186459.3|186616.7|186486.7|186588.2|186458.2|758
1712169600000|2024-04-03 18:40:00|186589.1|186459.1|186583.2|186453.2|186595.1|186465.1|186579.4|186449.4|811
1712169900000|2024-04-03 18:45:00|186583.1|186453.1|186555.1|186465.1|186585.5|186466.6|186549.6|186429.7|686
1712170200000|2024-04-03 18:50:00|186554.7|186464.7|186553|186423|186568.8|186464.7|186544.7|186419.8|798
1712170500000|2024-04-03 18:55:00|186552.6|186422.6|186570.1|186440.1|186573.3|186467.9|186539.1|186421.7|719
1712170800000|2024-04-03 19:00:00|186569.1|186439.1|186591.1|186461.1|186592.3|186462.3|186556.2|186426.2|772
1712171100000|2024-04-03 19:05:00|186592.7|186462.7|186602.1|186472.1|186605.3|186475.3|186586.4|186456.4|894
1712171400000|2024-04-03 19:10:00|186601.8|186471.8|186652.2|186522.2|186666|186536|186599.3|186469.3|788
1712171700000|2024-04-03 19:15:00|186651.7|186521.7|186681.7|186551.7|186713.1|186583.1|186651.4|186521.4|943
1712172000000|2024-04-03 19:20:00|186681.5|186551.5|186736.4|186606.4|186736.9|186606.9|186666.6|186536.6|829
1712172300000|2024-04-03 19:25:00|186736.3|186606.3|186751.6|186621.6|186759.6|186629.6|186705.2|186575.2|808
1712172600000|2024-04-03 19:30:00|186751.9|186621.9|186770|186640|186802.4|186672.4|186739.3|186609.3|835
1712172900000|2024-04-03 19:35:00|186770.9|186640.9|186766.4|186636.4|186780.3|186650.3|186752.2|186622.2|922
1712173200000|2024-04-03 19:40:00|186766.7|186636.7|186803.2|186673.2|186808.1|186678.1|186748.5|186618.5|805
1712173500000|2024-04-03 19:45:00|186801|186671|186782.5|186652.5|186801.2|186671.2|186775.4|186645.4|778
1712173800000|2024-04-03 19:50:00|186781.6|186651.6|186755.5|186625.5|186789.8|186659.8|186733.6|186603.6|946
1712174100000|2024-04-03 19:55:00|186755.4|186625.4|186771|186641|186784.1|186654.1|186755.1|186625.1|784
1712174400000|2024-04-03 20:00:00|186770.2|186640.2|186774.9|186644.9|186780.4|186650.4|186768.7|186638.7|391
1712174700000|2024-04-03 20:05:00|186775|186645|186759|186629|186795.3|186665.3|186758.5|186628.5|140
1712175000000|2024-04-03 20:10:00|186758.9|186628.9|186726.7|186596.7|186765.1|186635.1|186724.1|186594.1|301
1712175300000|2024-04-03 20:15:00|186727.2|186597.2|186766.5|186636.5|186769.8|186639.8|186726.5|186596.5|148
1712175600000|2024-04-03 20:20:00|186766.4|186636.4|186763.8|186633.8|186766.4|186636.4|186751.5|186621.5|73
1712175900000|2024-04-03 20:25:00|186765.6|186635.6|186763.3|186633.3|186769.1|186639.1|186763|186633|103
1712176200000|2024-04-03 20:30:00|186764.2|186634.2|186766.1|186636.1|186768.4|186638.4|186759.5|186629.5|104
1712176500000|2024-04-03 20:35:00|186764.4|186634.4|186761.7|186631.7|186769.1|186639.1|186761.7|186631.7|67
1712176800000|2024-04-03 20:40:00|186764.8|186634.8|186749.8|186619.8|186769.3|186639.3|186743.1|186613.1|144
1712177100000|2024-04-03 20:45:00|186749.2|186619.2|186760|186630|186766.1|186636.1|186738.7|186608.7|201
1712177400000|2024-04-03 20:50:00|186755.2|186625.2|186766.6|186636.6|186768.9|186638.9|186747.3|186617.3|154
1712177700000|2024-04-03 20:55:00|186766.9|186636.9|186846.9|186568.7|186850.6|186647.5|186764.2|186567.2|174
1712178000000|2024-04-03 21:00:00|186852.7|186510.7|186854.9|186512.9|186899.7|186557.7|186843|186501|19
1712178300000|2024-04-03 21:05:00|186878.2|186536.2|186920.8|186578.8|186954|186612|186878.2|186536.2|57
1712178600000|2024-04-03 21:10:00|186920.7|186578.7|186948.8|186606.8|186953.5|186611.5|186890.1|186548.1|151
1712178900000|2024-04-03 21:15:00|186948.9|186606.9|186907.2|186565.2|186950|186608|186897.8|186555.8|53
1712179200000|2024-04-03 21:20:00|186907.5|186565.5|186896.4|186554.4|186954.7|186612.7|186888.7|186546.7|122
1712179500000|2024-04-03 21:25:00|186896.3|186554.3|186917.8|186575.8|186920.2|186578.2|186893.8|186551.8|137
1712179800000|2024-04-03 21:30:00|186904.5|186562.5|186896.8|186554.8|186927.1|186585.1|186864.2|186522.2|196
1712180100000|2024-04-03 21:35:00|186896.2|186554.2|186889.8|186547.8|186933.9|186591.9|186873.5|186531.5|145
1712180400000|2024-04-03 21:40:00|186889.7|186547.7|186930.6|186588.6|186930.8|186588.8|186863.9|186521.9|156
1712180700000|2024-04-03 21:45:00|186930.7|186588.7|186900.3|186558.3|186936.9|186594.9|186876.3|186534.3|131
1712181000000|2024-04-03 21:50:00|186900.2|186558.2|186881.4|186539.4|186971.9|186629.9|186829.6|186487.6|362
1712181300000|2024-04-03 21:55:00|186915.6|186573.6|186900.7|186558.7|186940.5|186598.5|186860.2|186518.2|479
1712181600000|2024-04-03 22:00:00|186905.2|186563.2|186844.5|186502.5|186980.4|186638.4|186825.5|186483.5|749
1712181900000|2024-04-03 22:05:00|186844.8|186502.8|186802.8|186460.8|186860.2|186518.2|186784.5|186460.8|319
1712182200000|2024-04-03 22:10:00|186810.8|186468.8|186782.8|186527.7|186854.7|186542.6|186782.6|186444.6|562
1712182500000|2024-04-03 22:15:00|186789.2|186521.5|186826.2|186505.4|186871.2|186544|186787|186491.7|663
1712182800000|2024-04-03 22:20:00|186823.3|186496.2|186809.5|186502.5|186825.8|186541.9|186798.7|186485.8|951
1712183100000|2024-04-03 22:25:00|186809.1|186495.3|186794.4|186498.8|186824.4|186541.7|186750.5|186451.1|549
1712183400000|2024-04-03 22:30:00|186794.3|186499.4|186806|186593.5|186883.8|186594.3|186782.4|186494.1|377
1712183700000|2024-04-03 22:35:00|186806.1|186593.6|186791.2|186586.5|186823|186626.3|186749.9|186576|94
1712184000000|2024-04-03 22:40:00|186791.1|186586.6|186812.7|186591.9|186831.3|186643.7|186750.2|186585.3|79
1712184300000|2024-04-03 22:45:00|186812.4|186592.6|186770.3|186640.3|186841.2|186640.3|186764.6|186576.6|53
1712184600000|2024-04-03 22:50:00|186766.5|186636.5|186833|186622.9|186833.8|186641.9|186761.3|186487.4|103
1712184900000|2024-04-03 22:55:00|186896.7|186643.2|186861.2|186634.7|186896.7|186691.2|186812.5|186627.4|174
1712185200000|2024-04-03 23:00:00|186853|186642.2|186819.8|186689.8|186853|186690.1|186799.7|186642.2|105
1712185500000|2024-04-03 23:05:00|186819.5|186689.5|186821.5|186691.5|186823.5|186693.5|186809.8|186679.8|67
1712185800000|2024-04-03 23:10:00|186819.4|186689.4|186790.3|186660.3|186819.4|186689.4|186778|186648|136
1712186100000|2024-04-03 23:15:00|186790.1|186660.1|186813.8|186683.8|186815.3|186685.3|186783.4|186653.4|151
1712186400000|2024-04-03 23:20:00|186813.7|186683.7|186816.6|186686.6|186824.1|186694.1|186808.1|186678.1|120
1712186700000|2024-04-03 23:25:00|186812.7|186682.7|186779.1|186649.1|186819.6|186689.6|186775.4|186645.4|107
1712187000000|2024-04-03 23:30:00|186780.8|186650.8|186803.9|186673.9|186807.7|186677.7|186758.6|186628.6|274
1712187300000|2024-04-03 23:35:00|186810.5|186680.5|186793.8|186663.8|186811.6|186681.6|186793.2|186663.2|217
1712187600000|2024-04-03 23:40:00|186793.9|186663.9|186788.4|186658.4|186799.4|186669.4|186775.7|186645.7|176
1712187900000|2024-04-03 23:45:00|186787.5|186657.5|186782.3|186652.3|186792.8|186662.8|186764.5|186634.5|216
1712188200000|2024-04-03 23:50:00|186782.4|186652.4|186783.9|186653.9|186791.2|186661.2|186774.7|186644.7|254
1712188500000|2024-04-03 23:55:00|186780.9|186650.9|186793.9|186663.9|186795.6|186665.6|186780.6|186650.6|253
1712188800000|2024-04-04 00:00:00|186793.8|186663.8|186807.7|186677.7|186807.9|186677.9|186759.6|186629.6|225
1712189100000|2024-04-04 00:05:00|186807.5|186677.5|186853.3|186723.3|186853.3|186723.3|186807.5|186677.5|328
1712189400000|2024-04-04 00:10:00|186853.2|186723.2|186865.6|186735.6|186865.6|186735.6|186849.3|186719.3|141
1712189700000|2024-04-04 00:15:00|186863.7|186733.7|186850.1|186720.1|186863.7|186733.7|186846.6|186716.6|151
1712190000000|2024-04-04 00:20:00|186850.2|186720.2|186853.6|186723.6|186859.1|186729.1|186845.9|186715.9|125
1712190300000|2024-04-04 00:25:00|186852.9|186722.9|186847.7|186717.7|186855.3|186725.3|186842.2|186712.2|143
1712190600000|2024-04-04 00:30:00|186847.6|186717.6|186884.2|186754.2|186949.4|186819.4|186846.4|186716.4|235
1712190900000|2024-04-04 00:35:00|186884|186754|186809.6|186679.6|186884.4|186754.4|186794.8|186664.8|343
1712191200000|2024-04-04 00:40:00|186810.1|186680.1|186788.6|186658.6|186811|186681|186772.6|186642.6|214
1712191500000|2024-04-04 00:45:00|186788.7|186658.7|186745.4|186615.4|186791.4|186661.4|186741.4|186611.4|267
1712191800000|2024-04-04 00:50:00|186741.9|186611.9|186666.2|186536.2|186751.9|186621.9|186649|186519|345
1712192100000|2024-04-04 00:55:00|186666.3|186536.3|186679.8|186549.8|186703.2|186573.2|186652.5|186522.5|392
1712192400000|2024-04-04 01:00:00|186680.3|186550.3|186661.4|186531.4|186692|186562|186645.9|186515.9|281
1712192700000|2024-04-04 01:05:00|186661.2|186531.2|186697.2|186567.2|186697.2|186567.2|186653.6|186523.6|216
1712193000000|2024-04-04 01:10:00|186696.5|186566.5|186680.2|186550.2|186733.7|186603.7|186666.9|186536.9|238
1712193300000|2024-04-04 01:15:00|186681.6|186551.6|186712.4|186582.4|186719.9|186589.9|186662.5|186532.5|187
1712193600000|2024-04-04 01:20:00|186712.3|186582.3|186682.7|186552.7|186712.5|186582.5|186677.4|186547.4|119
1712193900000|2024-04-04 01:25:00|186673.1|186543.1|186706.4|186576.4|186709.9|186579.9|186662.9|186532.9|141
1712194200000|2024-04-04 01:30:00|186707.6|186577.6|186703.6|186573.6|186716.7|186586.7|186690.9|186560.9|134
1712194500000|2024-04-04 01:35:00|186704.8|186574.8|186710.6|186580.6|186710.7|186580.7|186696.3|186566.3|103
1712194800000|2024-04-04 01:40:00|186710.7|186580.7|186690.8|186560.8|186714.6|186584.6|186687.5|186557.5|147
1712195100000|2024-04-04 01:45:00|186690.7|186560.7|186698.1|186568.1|186699.4|186569.4|186688.5|186558.5|164
1712195400000|2024-04-04 01:50:00|186698.2|186568.2|186708.1|186578.1|186708.7|186578.7|186675.8|186545.8|170
1712195700000|2024-04-04 01:55:00|186708.2|186578.2|186710.9|186580.9|186711.5|186581.5|186692.3|186562.3|158
1712196000000|2024-04-04 02:00:00|186710|186580|186797.4|186667.4|186797.8|186667.8|186708.5|186578.5|327
1712196300000|2024-04-04 02:05:00|186798.8|186668.8|186763.2|186633.2|186798.8|186668.8|186745.5|186615.5|210
1712196600000|2024-04-04 02:10:00|186763.3|186633.3|186782.5|186652.5|186783.4|186653.4|186745.5|186615.5|154
1712196900000|2024-04-04 02:15:00|186783|186653|186774.3|186644.3|186783|186653|186767.6|186637.6|129
1712197200000|2024-04-04 02:20:00|186772.4|186642.4|186761.3|186631.3|186778.1|186648.1|186760.9|186630.9|125
1712197500000|2024-04-04 02:25:00|186763.3|186633.3|186757.7|186627.7|186780.4|186650.4|186754.6|186624.6|141
1712197800000|2024-04-04 02:30:00|186757.6|186627.6|186757.3|186627.3|186761.4|186631.4|186756.1|186626.1|142
1712198100000|2024-04-04 02:35:00|186757.4|186627.4|186739.7|186609.7|186760.5|186630.5|186730.9|186600.9|166
1712198400000|2024-04-04 02:40:00|186739.8|186609.8|186732.6|186602.6|186739.8|186609.8|186731.3|186601.3|131
1712198700000|2024-04-04 02:45:00|186732.7|186602.7|186734.7|186604.7|186735.3|186605.3|186729.5|186599.5|142
1712199000000|2024-04-04 02:50:00|186734.5|186604.5|186777.1|186647.1|186778.2|186648.2|186729.7|186599.7|167
1712199300000|2024-04-04 02:55:00|186777.2|186647.2|186777.4|186647.4|186783.9|186653.9|186776|186646|110
1712199600000|2024-04-04 03:00:00|186781.4|186651.4|186774.4|186644.4|186781.4|186651.4|186766|186636|114
1712199900000|2024-04-04 03:05:00|186774.5|186644.5|186791.7|186661.7|186791.8|186661.8|186749.9|186619.9|157
1712200200000|2024-04-04 03:10:00|186804.6|186674.6|186820.8|186690.8|186825.8|186695.8|186804.6|186674.6|220
1712200500000|2024-04-04 03:15:00|186820.6|186690.6|186824.9|186694.9|186826.7|186696.7|186818.4|186688.4|147
1712200800000|2024-04-04 03:20:00|186825|186695|186891.9|186761.9|186913|186783|186820.6|186690.6|243
1712201100000|2024-04-04 03:25:00|186891.8|186761.8|186844.9|186714.9|186897.3|186767.3|186838.7|186708.7|171
1712201400000|2024-04-04 03:30:00|186845|186715|186898|186768|186905.7|186775.7|186842.3|186712.3|264
1712201700000|2024-04-04 03:35:00|186897.8|186767.8|186876.7|186746.7|186899.6|186769.6|186874.5|186744.5|129
1712202000000|2024-04-04 03:40:00|186879|186749|186814.5|186684.5|186879|186749|186812.8|186682.8|200
1712202300000|2024-04-04 03:45:00|186815.2|186685.2|186817.5|186687.5|186821.3|186691.3|186811.9|186681.9|92
1712202600000|2024-04-04 03:50:00|186817.7|186687.7|186764.8|186634.8|186835.1|186705.1|186763.4|186633.4|169
1712202900000|2024-04-04 03:55:00|186764.9|186634.9|186777.9|186647.9|186780.7|186650.7|186757.8|186627.8|160
1712203200000|2024-04-04 04:00:00|186777.1|186647.1|186794.9|186664.9|186799.7|186669.7|186770.3|186640.3|201
1712203500000|2024-04-04 04:05:00|186792.9|186662.9|186812.9|186682.9|186813.4|186683.4|186792.4|186662.4|130
1712203800000|2024-04-04 04:10:00|186812.6|186682.6|186818|186688|186833.3|186703.3|186801.2|186671.2|122
1712204100000|2024-04-04 04:15:00|186817.8|186687.8|186808.3|186678.3|186817.8|186687.8|186775.8|186645.8|169
1712204400000|2024-04-04 04:20:00|186806.8|186676.8|186761.4|186631.4|186806.8|186676.8|186760.3|186630.3|178
1712204700000|2024-04-04 04:25:00|186761.6|186631.6|186765|186635|186770.7|186640.7|186739.2|186609.2|171
1712205000000|2024-04-04 04:30:00|186765.4|186635.4|186808.5|186678.5|186839.2|186709.2|186737.9|186607.9|226
1712205300000|2024-04-04 04:35:00|186808.3|186678.3|186784|186654|186810|186680|186782.1|186652.1|183
1712205600000|2024-04-04 04:40:00|186784.9|186654.9|186784|186654|186793|186663|186778|186648|140
1712205900000|2024-04-04 04:45:00|186785|186655|186792.5|186662.5|186792.5|186662.5|186785|186655|95
1712206200000|2024-04-04 04:50:00|186791|186661|186796.1|186666.1|186798.8|186668.8|186790|186660|74
1712206500000|2024-04-04 04:55:00|186794.7|186664.7|186837.6|186707.6|186840.4|186710.4|186790.3|186660.3|170
1712206800000|2024-04-04 05:00:00|186839.2|186709.2|186796.2|186666.2|186852.4|186722.4|186783.8|186653.8|252
1712207100000|2024-04-04 05:05:00|186796.3|186666.3|186788|186658|186797.5|186667.5|186761.7|186631.7|221
1712207400000|2024-04-04 05:10:00|186788.2|186658.2|186770.1|186640.1|186793.5|186663.5|186768.7|186638.7|187
1712207700000|2024-04-04 05:15:00|186770.3|186640.3|186767.5|186637.5|186772.1|186642.1|186749.1|186619.1|257
1712208000000|2024-04-04 05:20:00|186767.4|186637.4|186840|186710|186841.2|186711.2|186755.6|186625.6|160
1712208300000|2024-04-04 05:25:00|186840.9|186710.9|186835.7|186705.7|186880.7|186750.7|186803.6|186673.6|576
1712208600000|2024-04-04 05:30:00|186835.9|186705.9|186854.8|186724.8|186863.2|186733.2|186809.3|186679.3|415
1712208900000|2024-04-04 05:35:00|186853.8|186723.8|186790.4|186660.4|186858.2|186728.2|186780.9|186650.9|459
1712209200000|2024-04-04 05:40:00|186790.5|186660.5|186766.2|186636.2|186806.7|186676.7|186762.8|186632.8|333
1712209500000|2024-04-04 05:45:00|186766.3|186636.3|186730.3|186600.3|186771.7|186641.7|186715.9|186585.9|437
1712209800000|2024-04-04 05:50:00|186729.9|186599.9|186793.7|186663.7|186809.7|186679.7|186727.1|186597.1|804
1712210100000|2024-04-04 05:55:00|186795.5|186665.5|186844|186714|186866.2|186736.2|186789.5|186659.5|658
1712210400000|2024-04-04 06:00:00|186845.2|186715.2|186830|186700|186884.7|186754.7|186804.7|186674.7|819
1712210700000|2024-04-04 06:05:00|186830.1|186700.1|186724.3|186594.3|186844.2|186714.2|186705.5|186591.6|788
1712211000000|2024-04-04 06:10:00|186721|186591|186557.1|186427.1|186737.3|186607.3|186512.5|186382.5|817
1712211300000|2024-04-04 06:15:00|186557.2|186427.2|186361.8|186231.8|186583.6|186453.6|186330.7|186203.8|828
1712211600000|2024-04-04 06:20:00|186361.6|186231.6|186552.3|186422.3|186590.6|186460.6|186345.8|186215.8|803
1712211900000|2024-04-04 06:25:00|186552.2|186422.2|186524.8|186394.8|186552.2|186422.2|186505.1|186375.1|424
1712212200000|2024-04-04 06:30:00|186525.9|186395.9|186721.5|186631.5|186788.8|186671.2|186513.4|186383.4|604
1712212500000|2024-04-04 06:35:00|186721.4|186631.4|186787|186697|186833.6|186743.6|186715.9|186625.9|510
1712212800000|2024-04-04 06:40:00|186785.1|186695.1|186672.2|186542.2|186828.9|186701.5|186660.4|186530.4|592
1712213100000|2024-04-04 06:45:00|186671.6|186541.6|186678.9|186548.9|186683.7|186568|186611.1|186481.1|554
1712213400000|2024-04-04 06:50:00|186678.7|186548.7|186668.3|186578.3|186718.9|186628.9|186667.8|186546.1|560
1712213700000|2024-04-04 06:55:00|186669.5|186579.5|186681.9|186591.9|186712.4|186622.4|186615|186525|591
1712214000000|2024-04-04 07:00:00|186677.1|186587.1|186537.1|186447.1|186677.2|186587.2|186531.6|186441.6|811
1712214300000|2024-04-04 07:05:00|186536.8|186446.8|186536.5|186446.5|186578.8|186488.8|186460.8|186370.8|819
1712214600000|2024-04-04 07:10:00|186536.7|186446.7|186414.6|186284.6|186553.4|186463.4|186398.3|186282.5|872
1712214900000|2024-04-04 07:15:00|186415.9|186285.9|186145.2|186055.2|186426.9|186296.9|186140.7|186020.5|814
1712215200000|2024-04-04 07:20:00|186145.3|186055.3|185980|185850|186190|186100|185927.7|185837.7|821
1712215500000|2024-04-04 07:25:00|185982|185852|186093.3|186003.3|186127.7|186037.7|185969.7|185852|652
1712215800000|2024-04-04 07:30:00|186094|186004|186080.1|185990.1|186127.9|186037.9|186067.8|185977.8|776
1712216100000|2024-04-04 07:35:00|186081.3|185991.3|186112|186022|186176|186086|186055.6|185965.6|814
1712216400000|2024-04-04 07:40:00|186111.1|186021.1|186124.2|186034.2|186207.9|186117.9|186104.9|186007.1|716
1712216700000|2024-04-04 07:45:00|186143.5|186053.5|186209.7|186079.7|186242.8|186152.8|186121.5|186014.6|686
1712217000000|2024-04-04 07:50:00|186215.3|186085.3|186185.3|186055.3|186232.4|186142.4|186102.2|186012.2|754
1712217300000|2024-04-04 07:55:00|186184.5|186054.5|186165.7|186075.7|186197.6|186107|186124.2|186026.2|730
1712217600000|2024-04-04 08:00:00|186165.6|186075.6|186108.2|186018.2|186276|186186|186095.5|186005.5|707
1712217900000|2024-04-04 08:05:00|186106|186016|186071.1|185981.1|186116.6|186026.6|185998|185908|898
1712218200000|2024-04-04 08:10:00|186053.3|185963.3|186078.7|185988.7|186080.2|185990.2|185918.3|185828.3|867
1712218500000|2024-04-04 08:15:00|186078.5|185988.5|186087.2|185997.2|186144.1|186054.1|186042.9|185952.9|926
1712218800000|2024-04-04 08:20:00|186088.7|185998.7|186287.7|186197.7|186305|186215|186029.8|185931.4|968
1712219100000|2024-04-04 08:25:00|186287.8|186197.8|186252.7|186122.7|186292.1|186202.1|186190.9|186093.5|785
1712219400000|2024-04-04 08:30:00|186252.8|186122.8|186264.7|186174.7|186266.9|186176.9|186186.4|186056.4|584
1712219700000|2024-04-04 08:35:00|186264.8|186174.8|186112.4|186022.4|186270.5|186180.5|186097.3|186007.3|802
1712220000000|2024-04-04 08:40:00|186112.3|186022.3|186097.4|186007.4|186119.8|186029.8|186090.4|186000.4|676
1712220300000|2024-04-04 08:45:00|186097.3|186007.3|186067.4|185977.4|186117.2|186027.2|186060.8|185970.8|709
1712220600000|2024-04-04 08:50:00|186067.5|185977.5|186071.5|185981.5|186112.5|186022.5|186051.5|185947.8|964
1712220900000|2024-04-04 08:55:00|186071.7|185981.7|186115.4|186025.4|186121|186031|186064.3|185974.3|783
1712221200000|2024-04-04 09:00:00|186116.3|186026.3|186141.5|186051.5|186166.5|186076.5|186087.4|185997.4|861
1712221500000|2024-04-04 09:05:00|186142.4|186052.4|186141.7|186051.7|186160.7|186070.7|186123.6|186033.6|676
1712221800000|2024-04-04 09:10:00|186141.6|186051.6|186071.9|185981.9|186151.1|186061.1|186057|185967|719
1712222100000|2024-04-04 09:15:00|186071.6|185981.6|186191.2|186101.2|186193.4|186103.4|186055.6|185965.6|871
1712222400000|2024-04-04 09:20:00|186192.1|186102.1|186126.7|186036.7|186198.9|186108.9|186078.9|185988.9|858
1712222700000|2024-04-04 09:25:00|186126.1|186036.1|186181.9|186091.9|186218.6|186128.6|186109.6|186019.6|901
1712223000000|2024-04-04 09:30:00|186181.2|186091.2|186172.8|186082.8|186219.6|186129.6|186155.5|186052.9|851
1712223300000|2024-04-04 09:35:00|186172.9|186082.9|186274.6|186184.6|186293.4|186203.4|186172.8|186082.8|905
1712223600000|2024-04-04 09:40:00|186274|186184|186236.3|186146.3|186297.9|186207.9|186220.5|186130.5|868
1712223900000|2024-04-04 09:45:00|186237|186147|186138.2|186048.2|186244.8|186154.8|186096.1|186006.1|837
1712224200000|2024-04-04 09:50:00|186138.3|186048.3|186219.2|186129.2|186230.8|186140.8|186120.8|186030.8|529
1712224500000|2024-04-04 09:55:00|186220.2|186130.2|186141.6|186051.6|186220.8|186130.8|186114.2|186024.2|695
1712224800000|2024-04-04 10:00:00|186141.7|186051.7|186092.8|185962.8|186141.7|186051.7|186049.2|185949|808
1712225100000|2024-04-04 10:05:00|186090.2|185960.2|186037.9|185907.9|186091.6|185969.4|185928.3|185838.3|964
1712225400000|2024-04-04 10:10:00|186038.7|185908.7|185988.4|185898.4|186057.5|185967.5|185985.2|185876.1|904
1712225700000|2024-04-04 10:15:00|185989.4|185899.4|185988.2|185858.2|186002.2|185900.9|185906.7|185816.7|891
1712226000000|2024-04-04 10:20:00|185987.9|185857.9|185931.5|185801.5|186000.4|185893|185900.7|185770.7|810
1712226300000|2024-04-04 10:25:00|185931.2|185801.2|185957.2|185827.2|185960|185830|185896.2|185766.2|893
1712226600000|2024-04-04 10:30:00|185958|185828|185810.1|185680.1|185963.2|185854.9|185771.4|185666.8|683
1712226900000|2024-04-04 10:35:00|185810|185680|185847.7|185757.7|185885.7|185795.7|185791.6|185661.6|667
1712227200000|2024-04-04 10:40:00|185846.7|185756.7|185904.7|185774.7|185905.4|185794.5|185773.3|185683.3|716
1712227500000|2024-04-04 10:45:00|185905.3|185775.3|185954.6|185864.6|186001.9|185911.9|185890.8|185774.9|850
1712227800000|2024-04-04 10:50:00|185953.9|185863.9|186112.8|185982.8|186119.7|185989.7|185897.7|185807.7|864
1712228100000|2024-04-04 10:55:00|186113.1|185983.1|186142.8|186052.8|186143.4|186053.4|185997.8|185907.8|859
1712228400000|2024-04-04 11:00:00|186143|186053|186321.2|186231.2|186334.6|186244.6|186134.3|186044.3|894
1712228700000|2024-04-04 11:05:00|186320.1|186230.1|186393.5|186303.5|186446.2|186356.2|186319.9|186229.9|831
1712229000000|2024-04-04 11:10:00|186390|186300|186305.2|186215.2|186394.3|186304.3|186237.6|186120.2|906
1712229300000|2024-04-04 11:15:00|186301.5|186211.5|186326.1|186236.1|186350.2|186260.2|186250.4|186160.4|827
1712229600000|2024-04-04 11:20:00|186328.1|186238.1|186510.9|186380.9|186521.6|186415.7|186327.8|186237.8|805
1712229900000|2024-04-04 11:25:00|186510.8|186380.8|186484.4|186394.4|186547.5|186427|186484.1|186377.2|476
1712230200000|2024-04-04 11:30:00|186484.5|186394.5|186489.6|186399.6|186527.4|186437.4|186469.8|186379.8|491
1712230500000|2024-04-04 11:35:00|186489.5|186399.5|186452.1|186362.1|186582.7|186492.7|186449.5|186359.5|778
1712230800000|2024-04-04 11:40:00|186452.2|186362.2|186684.1|186594.1|186687.4|186597.4|186447.7|186357.7|853
1712231100000|2024-04-04 11:45:00|186686.5|186596.5|186708.8|186618.8|186727.4|186637.4|186596.4|186506.4|865
1712231400000|2024-04-04 11:50:00|186708.5|186618.5|186721.8|186631.8|186871.9|186781.9|186690.2|186600.2|827
1712231700000|2024-04-04 11:55:00|186723.4|186633.4|186829.3|186739.3|186864.3|186774.3|186715.4|186625.4|770
1712232000000|2024-04-04 12:00:00|186830.4|186740.4|186784.9|186694.9|186877|186787|186728.1|186638.1|955
1712232300000|2024-04-04 12:05:00|186784.8|186694.8|186838.1|186748.1|186852.9|186762.9|186772.5|186682.5|872
1712232600000|2024-04-04 12:10:00|186838.2|186748.2|186789.9|186699.9|186868.4|186778.4|186780.2|186690.2|814
1712232900000|2024-04-04 12:15:00|186790.1|186700.1|186848.6|186758.6|186925.3|186832.6|186758.3|186668.3|953
1712233200000|2024-04-04 12:20:00|186846.7|186756.7|186951.7|186861.7|186952.9|186862.9|186841.5|186751.5|911
1712233500000|2024-04-04 12:25:00|186965.2|186875.2|187166|186824|187166|186922.4|186897.7|186767.7|779
1712233800000|2024-04-04 12:30:00|187170|186828|187016.4|186926.4|187212.6|187082.6|187000.8|186811.3|921
1712234100000|2024-04-04 12:35:00|187017.5|186927.5|187055.7|186965.7|187213|187123|187011.3|186921.3|1050
1712234400000|2024-04-04 12:40:00|187056.5|186966.5|187014.6|186924.6|187097.4|187007.4|186914.8|186824.8|948
1712234700000|2024-04-04 12:45:00|187014.5|186924.5|186811.4|186721.4|187131.9|187027.3|186810.5|186720.5|1015
1712235000000|2024-04-04 12:50:00|186811.7|186721.7|186718.2|186628.2|186896.1|186806.1|186695.8|186565.8|1025
1712235300000|2024-04-04 12:55:00|186718.5|186628.5|186872.4|186742.4|186915.2|186825.2|186709.9|186586.5|993
1712235600000|2024-04-04 13:00:00|186871.9|186741.9|186812.4|186682.4|186876.1|186775.9|186747.6|186640.8|983
1712235900000|2024-04-04 13:05:00|186813.3|186683.3|186916.1|186826.1|186917.4|186827.4|186711.5|186581.5|963
1712236200000|2024-04-04 13:10:00|186915.2|186825.2|186867.6|186777.6|186958.8|186868.8|186860.1|186770.1|907
1712236500000|2024-04-04 13:15:00|186847.9|186757.9|186779.4|186689.4|186859.2|186769.2|186768|186678|932
1712236800000|2024-04-04 13:20:00|186781.3|186691.3|186789.8|186699.8|186861|186771|186775.2|186685.2|846
1712237100000|2024-04-04 13:25:00|186794.3|186704.3|186915.6|186825.6|186956.5|186866.5|186789.6|186699.6|956
1712237400000|2024-04-04 13:30:00|186915.8|186825.8|186787|186697|186926.6|186836.6|186769.3|186679.3|997
1712237700000|2024-04-04 13:35:00|186787.1|186697.1|186795.5|186705.5|186823|186733|186763.4|186673.4|969
1712238000000|2024-04-04 13:40:00|186794.1|186704.1|186786.4|186696.4|186794.1|186704.1|186651.1|186561.1|938
1712238300000|2024-04-04 13:45:00|186787.1|186697.1|186788.3|186658.3|186799.4|186699.1|186747.2|186639.2|902
1712238600000|2024-04-04 13:50:00|186790.7|186660.7|186829|186699|186846.4|186716.4|186751.5|186655.8|927
1712238900000|2024-04-04 13:55:00|186828.7|186698.7|186837.8|186747.8|186862.3|186772.3|186726.9|186636.9|898
1712239200000|2024-04-04 14:00:00|186839|186749|186582.4|186452.4|186850|186760|186565.7|186449.9|1037
1712239500000|2024-04-04 14:05:00|186582.1|186452.1|186544.1|186454.1|186665.5|186535.5|186527.9|186437.9|905
1712239800000|2024-04-04 14:10:00|186544.6|186454.6|186614.6|186524.6|186634|186544|186505.1|186415.1|767
1712240100000|2024-04-04 14:15:00|186614.5|186524.5|186501.2|186411.2|186660.8|186545.3|186497.3|186407.3|643
1712240400000|2024-04-04 14:20:00|186501.3|186411.3|186539.2|186449.2|186568.1|186478.1|186488.5|186398.5|761
1712240700000|2024-04-04 14:25:00|186539|186449|186442.3|186352.3|186539.2|186449.2|186426.9|186336.9|700
1712241000000|2024-04-04 14:30:00|186441.8|186351.8|186458.9|186328.9|186470.6|186351.8|186423.7|186293.7|652
1712241300000|2024-04-04 14:35:00|186460|186330|186661|186571|186672.6|186582.6|186441.7|186328.2|769
1712241600000|2024-04-04 14:40:00|186657.5|186567.5|186612|186522|186682.7|186592.7|186593.4|186503.4|796
1712241900000|2024-04-04 14:45:00|186612.4|186522.4|186619.1|186529.1|186668|186578|186600.8|186510.8|819
1712242200000|2024-04-04 14:50:00|186618.4|186528.4|186511.6|186421.6|186641|186551|186510.4|186420.4|888
1712242500000|2024-04-04 14:55:00|186511.7|186421.7|186525.5|186435.5|186553|186463|186506.6|186416.6|958
1712242800000|2024-04-04 15:00:00|186528.2|186438.2|186512.5|186422.5|186536.3|186446.3|186453.1|186363.1|995
1712243100000|2024-04-04 15:05:00|186511.7|186421.7|186718.3|186628.3|186719.5|186629.5|186500.8|186410.8|924
1712243400000|2024-04-04 15:10:00|186718|186628|186800.6|186710.6|186911.2|186782.3|186718|186628|994
1712243700000|2024-04-04 15:15:00|186800.9|186710.9|186807.1|186717.1|186823|186733|186771.4|186681.4|805
1712244000000|2024-04-04 15:20:00|186807.9|186717.9|186784.2|186694.2|186815.1|186725.1|186670.7|186580.7|912
1712244300000|2024-04-04 15:25:00|186784.1|186694.1|186848.3|186718.3|186881.5|186791.5|186777.6|186687.6|848
1712244600000|2024-04-04 15:30:00|186848.7|186718.7|186720.6|186630.6|186848.7|186736.5|186664.5|186574.5|667
1712244900000|2024-04-04 15:35:00|186719.4|186629.4|186652|186562|186720.8|186630.8|186633.2|186543.2|632
1712245200000|2024-04-04 15:40:00|186651.9|186561.9|186594.9|186504.9|186652.1|186562.1|186580.7|186490.7|613
1712245500000|2024-04-04 15:45:00|186596.4|186506.4|186628|186538|186644.8|186554.8|186596.3|186506.3|605
1712245800000|2024-04-04 15:50:00|186628.7|186538.7|186627.3|186537.3|186646.2|186556.2|186625.1|186535.1|509
1712246100000|2024-04-04 15:55:00|186627.2|186537.2|186695.6|186605.6|186695.6|186605.6|186627.2|186537.2|497
1712246400000|2024-04-04 16:00:00|186697.1|186607.1|186716.9|186586.9|186739.2|186622.2|186690.1|186560.1|746
1712246700000|2024-04-04 16:05:00|186716.8|186586.8|186694.1|186564.1|186780.5|186650.5|186690.7|186560.7|620
1712247000000|2024-04-04 16:10:00|186693.9|186563.9|186719.1|186589.1|186739.8|186609.8|186660.6|186530.6|761
1712247300000|2024-04-04 16:15:00|186718.7|186588.7|186714|186624|186722.8|186632.8|186661.6|186533.8|709
1712247600000|2024-04-04 16:20:00|186714.1|186624.1|186732.6|186642.6|186796.2|186666.2|186690.2|186600.2|697
1712247900000|2024-04-04 16:25:00|186732.8|186642.8|186765.7|186675.7|186770.2|186680.2|186726.1|186636.1|638
1712248200000|2024-04-04 16:30:00|186765.6|186675.6|186726.1|186596.1|186774.3|186684.3|186695.7|186575.4|677
1712248500000|2024-04-04 16:35:00|186726|186596|186726.7|186596.7|186751.7|186621.7|186715.1|186585.1|748
1712248800000|2024-04-04 16:40:00|186729.8|186599.8|186692.6|186562.6|186739.6|186609.6|186690.4|186560.4|772
1712249100000|2024-04-04 16:45:00|186692.8|186562.8|186685|186555|186697.8|186567.8|186674.7|186544.7|595
1712249400000|2024-04-04 16:50:00|186685.3|186555.3|186630.7|186540.7|186695.1|186565.1|186627.6|186536.6|702
1712249700000|2024-04-04 16:55:00|186630.6|186540.6|186632.5|186502.5|186637|186540.9|186596.8|186466.8|716
1712250000000|2024-04-04 17:00:00|186631.4|186501.4|186688.6|186558.6|186690.5|186560.5|186631|186501|688
1712250300000|2024-04-04 17:05:00|186689|186559|186749.3|186619.3|186759.1|186629.1|186684.1|186554.1|792
1712250600000|2024-04-04 17:10:00|186749.7|186619.7|186706.3|186576.3|186749.7|186619.7|186698.9|186568.9|726
1712250900000|2024-04-04 17:15:00|186706.4|186576.4|186711.8|186581.8|186717.9|186607.4|186673.6|186565.8|803
1712251200000|2024-04-04 17:20:00|186711.6|186581.6|186730.6|186600.6|186742.8|186612.8|186704.1|186574.1|743
1712251500000|2024-04-04 17:25:00|186730.1|186600.1|186740|186610|186746.7|186616.7|186720.7|186590.7|732
1712251800000|2024-04-04 17:30:00|186739.2|186609.2|186734.4|186604.4|186740|186610|186726.8|186596.8|668
1712252100000|2024-04-04 17:35:00|186734|186604|186736.6|186606.6|186739.7|186609.7|186721.1|186591.1|609
1712252400000|2024-04-04 17:40:00|186735.6|186605.6|186787.7|186657.7|186798.4|186668.4|186728.5|186598.5|725
1712252700000|2024-04-04 17:45:00|186787.5|186657.5|186787.2|186657.2|186791.6|186661.6|186780.8|186650.8|636
1712253000000|2024-04-04 17:50:00|186787.4|186657.4|186766.8|186636.8|186788.1|186658.1|186759.5|186629.5|596
1712253300000|2024-04-04 17:55:00|186760.2|186630.2|186896.2|186766.2|186940.1|186825.9|186760.2|186630.2|854
1712253600000|2024-04-04 18:00:00|186899.3|186769.3|186949|186819|187009.1|186909.7|186894.3|186764.3|912
1712253900000|2024-04-04 18:05:00|186948.1|186818.1|187062.6|186932.6|187064.6|186934.6|186946.2|186816.2|772
1712254200000|2024-04-04 18:10:00|187061.3|186931.3|187075.3|186945.3|187079.6|186949.6|187037.8|186907.8|818
1712254500000|2024-04-04 18:15:00|187075.1|186945.1|187064.3|186934.3|187078.5|186948.5|187040.6|186910.6|820
1712254800000|2024-04-04 18:20:00|187064.2|186934.2|187083.3|186953.3|187094.4|186964.4|187039.8|186909.8|805
1712255100000|2024-04-04 18:25:00|187083.6|186953.6|187115.3|186985.3|187117|186987|187026.2|186896.2|848
1712255400000|2024-04-04 18:30:00|187115.5|186985.5|187095.5|186965.5|187160.2|187030.2|187080.8|186950.8|920
1712255700000|2024-04-04 18:35:00|187094.6|186964.6|187173.1|187043.1|187179.2|187049.2|187091.8|186961.8|908
1712256000000|2024-04-04 18:40:00|187172.8|187042.8|187249.3|187119.3|187259|187129|187172.8|187042.8|874
1712256300000|2024-04-04 18:45:00|187249.4|187119.4|187190.8|187060.8|187250.1|187120.1|187109.9|186979.9|924
1712256600000|2024-04-04 18:50:00|187189.9|187059.9|187160|187030|187201.5|187071.5|187155.4|187025.4|976
1712256900000|2024-04-04 18:55:00|187159.9|187029.9|187232.1|187102.1|187254.2|187124.2|187150.2|187020.2|1022
1712257200000|2024-04-04 19:00:00|187232|187102|187320.3|187190.3|187320.3|187190.3|187152.6|187022.6|1039
1712257500000|2024-04-04 19:05:00|187320.6|187190.6|187254.4|187124.4|187405.8|187275.8|187245.6|187115.6|941
1712257800000|2024-04-04 19:10:00|187255|187125|187226.2|187096.2|187304.3|187174.3|187193|187063|994
1712258100000|2024-04-04 19:15:00|187228.8|187098.8|187277.9|187147.9|187278.9|187148.9|187198.5|187068.5|975
1712258400000|2024-04-04 19:20:00|187280.1|187150.1|187246.9|187116.9|187283|187153|187218.4|187088.4|913
1712258700000|2024-04-04 19:25:00|187247.4|187117.4|187342.7|187212.7|187343.2|187213.2|187218.5|187088.5|869
1712259000000|2024-04-04 19:30:00|187336.5|187206.5|187486.8|187356.8|187486.9|187356.9|187309.4|187179.4|903
1712259300000|2024-04-04 19:35:00|187486.9|187356.9|187547.4|187417.4|187583.7|187453.7|187441.5|187311.5|784
1712259600000|2024-04-04 19:40:00|187547.3|187417.3|187370.9|187240.9|187576.1|187446.1|187366.4|187236.4|814
1712259900000|2024-04-04 19:45:00|187370.5|187240.5|187391.4|187261.4|187435.1|187305.1|187325|187195|944
1712260200000|2024-04-04 19:50:00|187388.4|187258.4|187401|187271|187466.7|187336.7|187375.9|187245.9|972
1712260500000|2024-04-04 19:55:00|187401.8|187271.8|187431.3|187301.3|187439.9|187309.9|187356.6|187226.6|854
1712260800000|2024-04-04 20:00:00|187432|187302|187429.4|187299.4|187432.9|187302.9|187416.5|187286.5|296
1712261100000|2024-04-04 20:05:00|187429.1|187299.1|187419.1|187289.1|187493.4|187363.4|187415.9|187285.9|316
1712261400000|2024-04-04 20:10:00|187419.4|187289.4|187413.9|187283.9|187422.7|187292.7|187408.3|187278.3|159
1712261700000|2024-04-04 20:15:00|187412.8|187282.8|187407.9|187277.9|187416.1|187286.1|187407.7|187277.7|135
1712262000000|2024-04-04 20:20:00|187408.3|187278.3|187406|187276|187409.7|187279.7|187403.7|187273.7|131
1712262300000|2024-04-04 20:25:00|187406.8|187276.8|187323.8|187193.8|187407|187277|187320.6|187190.6|167
1712262600000|2024-04-04 20:30:00|187323.3|187193.3|187321|187191|187324.9|187194.9|187317.4|187187.4|100
1712262900000|2024-04-04 20:35:00|187320.9|187190.9|187246|187116|187322.4|187192.4|187246|187116|241
1712263200000|2024-04-04 20:40:00|187245.9|187115.9|187283.6|187153.6|187286|187156|187230.2|187100.2|186
1712263500000|2024-04-04 20:45:00|187283.5|187153.5|187182.7|186974.2|187308.1|187178.1|187131.5|186926.1|470
1712263800000|2024-04-04 20:50:00|187183.4|186978.1|187131.2|187001.2|187188.6|187015.3|187120.3|186937.1|207
1712264100000|2024-04-04 20:55:00|187133.8|187003.8|187296.3|186954.3|187304.5|187042.2|187133.8|186948|213
1712264400000|2024-04-04 21:00:00|187295.4|186953.4|187265.3|186923.3|187301.8|186959.8|187220.8|186878.8|49
1712264700000|2024-04-04 21:05:00|187308.1|186966.1|187345.3|187003.3|187345.3|187003.3|187308.1|186966.1|10
1712265000000|2024-04-04 21:10:00|187340.1|186998.1|187282.2|186940.2|187340.1|186998.1|187266.2|186924.2|158
1712265300000|2024-04-04 21:15:00|187282.3|186940.3|187258.6|186916.6|187286.8|186944.8|187257.8|186915.8|103
1712265600000|2024-04-04 21:20:00|187258.9|186916.9|187473.4|187131.4|187487.2|187145.2|187258.6|186916.6|145
1712265900000|2024-04-04 21:25:00|187473.6|187131.6|187469.9|187127.9|187487.1|187145.1|187408.4|187066.4|126
1712266200000|2024-04-04 21:30:00|187471.5|187129.5|187509.5|187167.5|187511.2|187169.2|187446.6|187104.6|167
1712266500000|2024-04-04 21:35:00|187509|187167|187467.1|187125.1|187512.4|187170.4|187457.2|187115.2|94
1712266800000|2024-04-04 21:40:00|187467.2|187125.2|187387.3|187045.3|187467.3|187125.3|187362.3|187020.3|57
1712267100000|2024-04-04 21:45:00|187387.7|187045.7|187407.4|187065.4|187436.2|187094.2|187380.5|187038.5|79
1712267400000|2024-04-04 21:50:00|187407.5|187065.5|187412.7|187070.7|187417|187075|187407.1|187065.1|143
1712267700000|2024-04-04 21:55:00|187412.2|187070.2|187427.8|187085.8|187436.5|187094.5|187410.7|187068.7|185
1712268000000|2024-04-04 22:00:00|187409.3|187067.3|187399.8|187057.8|187440.1|187098.1|187332.4|186990.4|229
1712268300000|2024-04-04 22:05:00|187400.8|187058.8|187383|187041|187416.2|187074.2|187378.2|187036.2|243
1712268600000|2024-04-04 22:10:00|187383.5|187041.5|187376.4|187034.4|187384.6|187062|187340.6|187010.6|118
1712268900000|2024-04-04 22:15:00|187376|187034|187323.4|187037.2|187384.9|187055|187319.1|187007.9|99
1712269200000|2024-04-04 22:20:00|187323.7|187037.3|187271.8|186999.8|187335.9|187047.9|187233|186891|281
1712269500000|2024-04-04 22:25:00|187272.1|187000|187237.5|187017.6|187292.4|187071.1|187200.6|186981.2|133
1712269800000|2024-04-04 22:30:00|187237.3|187017.4|187244.4|186997.4|187265.5|187072.4|187202.1|186974.6|135
1712270100000|2024-04-04 22:35:00|187247.7|186997.3|187228.8|186992.5|187262.1|187052.8|187148.2|186964.5|124
1712270400000|2024-04-04 22:40:00|187228.6|186992.4|187210.3|186981.7|187251.8|186996|187190.2|186958.9|208
1712270700000|2024-04-04 22:45:00|187210.2|186981.6|187202.6|186989.2|187225.3|187027.1|187157|186954.8|128
1712271000000|2024-04-04 22:50:00|187202.5|186989.1|187173.9|186856|187225.9|187048.2|187154.1|186856|238
1712271300000|2024-04-04 22:55:00|187174.2|186855.9|187141.7|186799.7|187174.2|186915|187119.6|186777.6|170
1712271600000|2024-04-04 23:00:00|187141|186799|187048.8|186841.7|187152.1|186851.5|187035.9|186799|341
1712271900000|2024-04-04 23:05:00|187048.7|186844.4|186988.8|186858.8|187049.4|186864.6|186984.6|186819.2|259
1712272200000|2024-04-04 23:10:00|186989.2|186859.2|187231.5|187024.3|187343.2|187097.5|186988.3|186858.3|282
1712272500000|2024-04-04 23:15:00|187193.1|187063.1|187191.3|187061.3|187281.1|187111.8|187179.8|187026.8|355
1712272800000|2024-04-04 23:20:00|187191.4|187061.4|187186.8|187056.8|187202.4|187072.4|187185.4|187055.4|218
1712273100000|2024-04-04 23:25:00|187186.7|187056.7|187174.6|187044.6|187191.2|187061.2|187171.9|187041.9|153
1712273400000|2024-04-04 23:30:00|187174.9|187044.9|187122.4|186992.4|187175.2|187045.2|187120.3|186952.6|272
1712273700000|2024-04-04 23:35:00|187122.3|186992.3|187125.7|186995.7|187159.4|187002|187119.4|186953.5|361
1712274000000|2024-04-04 23:40:00|187125.8|186995.8|187126.9|186996.9|187128.4|186998.4|187117.7|186987.7|334
1712274300000|2024-04-04 23:45:00|187127|186997|187125.6|186995.6|187132.2|187002.2|187121.5|186991.5|413
1712274600000|2024-04-04 23:50:00|187125.7|186995.7|187121.8|186991.8|187131|187001|187118.7|186988.7|434
1712274900000|2024-04-04 23:55:00|187122.7|186992.7|187131.4|187001.4|187132.3|187002.3|187120.8|186990.8|375
1712275200000|2024-04-05 00:00:00|187126.8|186996.8|187135.9|187005.9|187135.9|187005.9|187118|186988|235
1712275500000|2024-04-05 00:05:00|187136.2|187006.2|187098.6|186968.6|187181.2|187051.2|187097.3|186967.3|303
1712275800000|2024-04-05 00:10:00|187098.7|186968.7|187089.1|186959.1|187107|186977|187067.9|186937.9|394
1712276100000|2024-04-05 00:15:00|187089.7|186959.7|187154.7|187024.7|187156.8|187026.8|187063.1|186933.1|419
1712276400000|2024-04-05 00:20:00|187154.9|187024.9|187178.2|187048.2|187184.4|187054.4|187154.9|187024.9|408
1712276700000|2024-04-05 00:25:00|187178.8|187048.8|187250.2|187120.2|187254|187124|187167.9|187037.9|305
1712277000000|2024-04-05 00:30:00|187250.8|187120.8|187206.5|187076.5|187258.9|187128.9|187169.8|187039.8|384
1712277300000|2024-04-05 00:35:00|187207|187077|187227.8|187097.8|187259|187129|187204.7|187074.7|435
1712277600000|2024-04-05 00:40:00|187227.6|187097.6|187165.3|187035.3|187227.6|187097.6|187141.3|187011.3|288
1712277900000|2024-04-05 00:45:00|187165.2|187035.2|187170.5|187040.5|187172.7|187042.7|187152.3|187022.3|421
1712278200000|2024-04-05 00:50:00|187169.5|187039.5|187020.4|186890.4|187172.7|187042.7|187015.8|186885.8|557
1712278500000|2024-04-05 00:55:00|187012.9|186882.9|187063|186933|187072.1|186942.1|187003|186873|553
1712278800000|2024-04-05 01:00:00|187062.5|186932.5|187118.2|186988.2|187136.4|187006.4|187058.3|186928.3|651
1712279100000|2024-04-05 01:05:00|187118.1|186988.1|187121.2|186991.2|187165.9|187035.9|187108.9|186978.9|324
1712279400000|2024-04-05 01:10:00|187121.4|186991.4|187134.6|187004.6|187159.9|187029.9|187121.3|186991.3|285
1712279700000|2024-04-05 01:15:00|187134.9|187004.9|187147|187017|187183.1|187053.1|187131|187001|447
1712280000000|2024-04-05 01:20:00|187147.1|187017.1|187276|187146|187321.6|187191.6|187137.5|187007.5|546
1712280300000|2024-04-05 01:25:00|187275.8|187145.8|187347|187217|187351.8|187221.8|187250.7|187120.7|677
1712280600000|2024-04-05 01:30:00|187346.9|187216.9|187439.5|187309.5|187441.8|187311.8|187285.3|187155.3|707
1712280900000|2024-04-05 01:35:00|187438.9|187308.9|187374.4|187244.4|187439.6|187309.6|187344.8|187214.8|501
1712281200000|2024-04-05 01:40:00|187374.3|187244.3|187396.3|187266.3|187397|187267|187358.8|187228.8|430
1712281500000|2024-04-05 01:45:00|187391.7|187261.7|187456|187326|187459.6|187329.6|187388.9|187258.9|509
1712281800000|2024-04-05 01:50:00|187456.2|187326.2|187600.4|187470.4|187612.4|187482.4|187451.1|187321.1|503
1712282100000|2024-04-05 01:55:00|187603.8|187473.8|187602|187472|187640.5|187510.5|187601.2|187471.2|692
1712282400000|2024-04-05 02:00:00|187601.9|187471.9|187612.9|187482.9|187616.9|187486.9|187598.6|187468.6|402
1712282700000|2024-04-05 02:05:00|187613.1|187483.1|187634.1|187504.1|187718.1|187588.1|187613|187483|429
1712283000000|2024-04-05 02:10:00|187633.9|187503.9|187624.5|187494.5|187633.9|187503.9|187614.1|187484.1|450
1712283300000|2024-04-05 02:15:00|187624.2|187494.2|187675.7|187545.7|187686.9|187556.9|187618.8|187488.8|281
1712283600000|2024-04-05 02:20:00|187675.6|187545.6|187705.6|187575.6|187707.6|187577.6|187656.9|187526.9|244
1712283900000|2024-04-05 02:25:00|187705.5|187575.5|187702.7|187572.7|187712.4|187582.4|187697.3|187567.3|186
1712284200000|2024-04-05 02:30:00|187702.9|187572.9|187711.3|187581.3|187738.8|187608.8|187696.8|187566.8|170
1712284500000|2024-04-05 02:35:00|187715.2|187585.2|187727.5|187597.5|187733|187603|187697.6|187567.6|290
1712284800000|2024-04-05 02:40:00|187727.3|187597.3|187756.5|187626.5|187759.1|187629.1|187720.4|187590.4|174
1712285100000|2024-04-05 02:45:00|187756.4|187626.4|187736.3|187606.3|187759.3|187629.3|187736.2|187606.2|222
1712285400000|2024-04-05 02:50:00|187736.2|187606.2|187725.2|187595.2|187737.9|187607.9|187716.5|187586.5|195
1712285700000|2024-04-05 02:55:00|187725|187595|187724.9|187594.9|187731.1|187601.1|187715|187585|157
1712286000000|2024-04-05 03:00:00|187724.8|187594.8|187724.6|187594.6|187740.5|187610.5|187720.8|187590.8|139
1712286300000|2024-04-05 03:05:00|187724.8|187594.8|187680.2|187550.2|187728|187598|187679|187549|204
1712286600000|2024-04-05 03:10:00|187681.2|187551.2|187693.9|187563.9|187693.9|187563.9|187672|187542|196
1712286900000|2024-04-05 03:15:00|187694|187564|187606.3|187476.3|187696.8|187566.8|187606.2|187476.2|341
1712287200000|2024-04-05 03:20:00|187606.2|187476.2|187694.8|187564.8|187700|187570|187603|187473|243
1712287500000|2024-04-05 03:25:00|187694.7|187564.7|187666.8|187536.8|187700.2|187570.2|187634.8|187504.8|330
1712287800000|2024-04-05 03:30:00|187665.8|187535.8|187647.3|187517.3|187679.7|187549.7|187645.8|187515.8|274
1712288100000|2024-04-05 03:35:00|187645.9|187515.9|187640.5|187510.5|187647.7|187517.7|187633.8|187503.8|423
1712288400000|2024-04-05 03:40:00|187640.7|187510.7|187639.7|187509.7|187642.9|187512.9|187630.9|187500.9|293
1712288700000|2024-04-05 03:45:00|187639.4|187509.4|187635.6|187505.6|187641.4|187511.4|187635.6|187505.6|172
1712289000000|2024-04-05 03:50:00|187635.8|187505.8|187619.5|187489.5|187646.2|187516.2|187619.4|187489.4|144
1712289300000|2024-04-05 03:55:00|187619.6|187489.6|187575.4|187445.4|187619.6|187489.6|187574.6|187444.6|210
1712289600000|2024-04-05 04:00:00|187575.3|187445.3|187596.5|187466.5|187598.9|187468.9|187575.3|187445.3|120
1712289900000|2024-04-05 04:05:00|187596|187466|187583.2|187453.2|187618.5|187488.5|187569.5|187439.5|147
1712290200000|2024-04-05 04:10:00|187583.5|187453.5|187601.9|187471.9|187604.6|187474.6|187574.2|187444.2|113
1712290500000|2024-04-05 04:15:00|187602.6|187472.6|187614.8|187484.8|187615.1|187485.1|187599.2|187469.2|94
1712290800000|2024-04-05 04:20:00|187615|187485|187686.3|187556.3|187693.2|187563.2|187613.9|187483.9|211
1712291100000|2024-04-05 04:25:00|187686.1|187556.1|187670.8|187540.8|187690.6|187560.6|187663.1|187533.1|117
1712291400000|2024-04-05 04:30:00|187668.6|187538.6|187505.4|187375.4|187670.4|187540.4|187504.8|187374.8|543
1712291700000|2024-04-05 04:35:00|187505.7|187375.7|187495.2|187365.2|187508|187378|187476|187346|538
1712292000000|2024-04-05 04:40:00|187495.7|187365.7|187554.1|187424.1|187604|187474|187495.2|187365.2|278
1712292300000|2024-04-05 04:45:00|187554.8|187424.8|187523.4|187393.4|187570.6|187440.6|187520.3|187390.3|619
1712292600000|2024-04-05 04:50:00|187523.3|187393.3|187491.5|187361.5|187533.9|187403.9|187470.4|187340.4|467
1712292900000|2024-04-05 04:55:00|187491.3|187361.3|187502.9|187372.9|187535.1|187405.1|187481.2|187351.2|413
1712293200000|2024-04-05 05:00:00|187502.3|187372.3|187426.6|187296.6|187509.7|187379.7|187420.7|187290.7|388
1712293500000|2024-04-05 05:05:00|187426.4|187296.4|187409.3|187279.3|187447.7|187317.7|187409.2|187279.2|448
1712293800000|2024-04-05 05:10:00|187409.4|187279.4|187408.2|187278.2|187428.5|187298.5|187407.6|187277.6|306
1712294100000|2024-04-05 05:15:00|187408.3|187278.3|187448.3|187318.3|187450.2|187320.2|187406.9|187276.9|415
1712294400000|2024-04-05 05:20:00|187447.5|187317.5|187449.7|187319.7|187476.5|187346.5|187445.9|187315.9|268
1712294700000|2024-04-05 05:25:00|187449.6|187319.6|187412.8|187282.8|187455.7|187325.7|187402.5|187272.5|413
1712295000000|2024-04-05 05:30:00|187413.7|187283.7|187429|187299|187445.4|187315.4|187408.7|187278.7|812
1712295300000|2024-04-05 05:35:00|187429.9|187299.9|187350.2|187220.2|187431.5|187301.5|187333.4|187203.4|599
1712295600000|2024-04-05 05:40:00|187350.3|187220.3|187339.6|187209.6|187385.5|187255.5|187337|187207|470
1712295900000|2024-04-05 05:45:00|187334.8|187204.8|187256.8|187126.8|187344.2|187214.2|187239.2|187109.2|516
1712296200000|2024-04-05 05:50:00|187255.3|187125.3|187270.3|187140.3|187270.3|187140.3|187188.7|187058.7|497
1712296500000|2024-04-05 05:55:00|187272.3|187142.3|187305.6|187175.6|187310|187180|187259.9|187129.9|392
1712296800000|2024-04-05 06:00:00|187307.3|187177.3|187053.6|186923.6|187309.3|187179.3|187038.1|186908.1|788
1712297100000|2024-04-05 06:05:00|187050.6|186920.6|187013.5|186883.5|187089.1|186959.1|186894.6|186764.6|766
1712297400000|2024-04-05 06:10:00|187014|186884|187202.5|187072.5|187235.3|187105.3|187012.7|186882.7|768
1712297700000|2024-04-05 06:15:00|187202.6|187072.6|187177.1|187047.1|187216.1|187086.1|187105.1|186975.1|699
1712298000000|2024-04-05 06:20:00|187176.6|187046.6|187123.8|186993.8|187182.6|187052.6|187075.4|186978.4|612
1712298300000|2024-04-05 06:25:00|187123.1|186993.1|187111|186981|187170.9|187040.9|187098.9|186968.9|693
1712298600000|2024-04-05 06:30:00|187111.9|186981.9|186965.7|186835.7|187130.7|187000.7|186841.3|186711.3|799
1712298900000|2024-04-05 06:35:00|186965.6|186835.6|187011.2|186881.2|187037.1|186927.7|186950.6|186820.6|811
1712299200000|2024-04-05 06:40:00|187011.5|186881.5|187068.3|186978.3|187088.3|186980.3|187000.6|186875.8|613
1712299500000|2024-04-05 06:45:00|187070.2|186980.2|186974.9|186884.9|187075.5|186981.4|186949.4|186841.5|678
1712299800000|2024-04-05 06:50:00|186975|186885|186980.3|186890.3|186999.2|186909.2|186971.7|186881.7|674
1712300100000|2024-04-05 06:55:00|186978.4|186888.4|186838.5|186748.5|186995.3|186905.3|186832.1|186742.1|532
1712300400000|2024-04-05 07:00:00|186835.9|186745.9|186898.8|186808.8|186902.7|186812.7|186762.7|186672.7|565
1712300700000|2024-04-05 07:05:00|186903.8|186813.8|186911.3|186821.3|186921.3|186831.3|186822.2|186732.2|639
1712301000000|2024-04-05 07:10:00|186911.8|186821.8|186987.1|186897.1|186995.2|186905.2|186867.6|186777.6|669
1712301300000|2024-04-05 07:15:00|186989.4|186899.4|186979.9|186849.9|187068|186978|186906.7|186816.7|650
1712301600000|2024-04-05 07:20:00|186979.7|186849.7|186969|186839|187025.1|186935.1|186962.7|186832.7|662
1712301900000|2024-04-05 07:25:00|186968.4|186838.4|186744.7|186654.7|186999.7|186869.7|186743.2|186653.2|649
1712302200000|2024-04-05 07:30:00|186744.5|186654.5|186799|186669|186893.7|186803.7|186714.4|186610.5|781
1712302500000|2024-04-05 07:35:00|186798.8|186668.8|186691.8|186601.8|186802.9|186672.9|186691.8|186572.8|653
1712302800000|2024-04-05 07:40:00|186693|186603|186685.3|186555.3|186733.5|186622.8|186638.4|186523.5|669
1712303100000|2024-04-05 07:45:00|186685.2|186555.2|186640.5|186510.5|186686.7|186566.8|186556.3|186466.3|723
1712303400000|2024-04-05 07:50:00|186640.8|186510.8|186586.9|186496.9|186641.3|186535.3|186586.3|186487.5|616
1712303700000|2024-04-05 07:55:00|186589.1|186499.1|186573.5|186483.5|186615.1|186504.5|186552.6|186462.6|650
1712304000000|2024-04-05 08:00:00|186572|186482|186572.5|186482.5|186754.1|186664.1|186565.6|186465.3|793
1712304300000|2024-04-05 08:05:00|186572.4|186482.4|186575.1|186485.1|186576.1|186486.1|186450.1|186360.1|657
1712304600000|2024-04-05 08:10:00|186575.4|186485.4|186511.5|186421.5|186662.4|186572.4|186489.7|186399.7|700
1712304900000|2024-04-05 08:15:00|186510.6|186420.6|186718.8|186628.8|186723.5|186633.5|186492.1|186402.1|744
1712305200000|2024-04-05 08:20:00|186719|186629|186602.9|186512.9|186761.3|186671.3|186588.7|186498.7|765
1712305500000|2024-04-05 08:25:00|186603.8|186513.8|186537.7|186447.7|186617.6|186527.6|186524.1|186434.1|478
1712305800000|2024-04-05 08:30:00|186538|186448|186342.3|186252.3|186538|186448|186275.8|186185.8|720
1712306100000|2024-04-05 08:35:00|186343.5|186253.5|186422.7|186332.7|186483|186393|186341|186251|673
1712306400000|2024-04-05 08:40:00|186421.4|186331.4|186360|186270|186425.6|186335.6|186359.7|186269.7|550
1712306700000|2024-04-05 08:45:00|186360.1|186270.1|186384.3|186294.3|186389.7|186299.7|186283|186193|662
1712307000000|2024-04-05 08:50:00|186384.8|186294.8|186468.3|186378.3|186471.6|186381.6|186371.5|186281.5|572
1712307300000|2024-04-05 08:55:00|186469.3|186379.3|186369.8|186239.8|186473.3|186383.3|186339.5|186236.6|498
1712307600000|2024-04-05 09:00:00|186373.1|186243.1|186428.2|186338.2|186429.2|186339.2|186338.7|186228.5|491
1712307900000|2024-04-05 09:05:00|186428.1|186338.1|186298.3|186208.3|186428.6|186338.6|186298|186208|578
1712308200000|2024-04-05 09:10:00|186298|186208|186447.7|186357.7|186461.8|186371.8|186284.5|186194.5|705
1712308500000|2024-04-05 09:15:00|186447.8|186357.8|186471.5|186381.5|186513.4|186423.4|186350.3|186260.3|679
1712308800000|2024-04-05 09:20:00|186473.8|186383.8|186464.5|186374.5|186507.7|186417.7|186416.5|186326.5|584
1712309100000|2024-04-05 09:25:00|186465.3|186375.3|186377.4|186287.4|186466.3|186376.3|186326.9|186236.9|724
1712309400000|2024-04-05 09:30:00|186377.2|186287.2|186350.8|186260.8|186449.5|186359.5|186315.4|186225.4|610
1712309700000|2024-04-05 09:35:00|186350.9|186260.9|186325|186235|186366.4|186276.4|186271.3|186181.3|660
1712310000000|2024-04-05 09:40:00|186325.3|186235.3|186294.9|186204.9|186326.7|186236.7|186277.3|186187.3|536
1712310300000|2024-04-05 09:45:00|186298.4|186208.4|186364.8|186274.8|186375.2|186285.2|186290.7|186200.7|580
1712310600000|2024-04-05 09:50:00|186365.1|186275.1|186194.4|186104.4|186368.6|186278.6|186183.7|186093.7|562
1712310900000|2024-04-05 09:55:00|186194.8|186104.8|186279.2|186189.2|186283.2|186193.2|186182.3|186092.3|527
1712311200000|2024-04-05 10:00:00|186276.9|186186.9|186258.4|186168.4|186323.5|186233.5|186247|186157|615
1712311500000|2024-04-05 10:05:00|186258.2|186168.2|186188.8|186098.8|186274.6|186184.6|186186.1|186096.1|536
1712311800000|2024-04-05 10:10:00|186188.9|186098.9|186266.2|186176.2|186290.5|186200.5|186176.6|186086.6|686
1712312100000|2024-04-05 10:15:00|186266.4|186176.4|186231.6|186141.6|186287.3|186197.3|186191.3|186094.2|588
1712312400000|2024-04-05 10:20:00|186231.7|186141.7|186375.6|186285.6|186376.2|186286.2|186205.9|186115.9|616
1712312700000|2024-04-05 10:25:00|186375.1|186285.1|186122.1|186032.1|186387.8|186297.8|186099.4|186009.4|757
1712313000000|2024-04-05 10:30:00|186121.2|186031.2|186130.6|186040.6|186144.7|186054.7|186012.4|185922.4|776
1712313300000|2024-04-05 10:35:00|186130.7|186040.7|186093.6|186003.6|186236.3|186146.3|186044.4|185954.4|684
1712313600000|2024-04-05 10:40:00|186093.8|186003.8|186146.2|186056.2|186243|186153|186067.2|185977.2|737
1712313900000|2024-04-05 10:45:00|186146.5|186056.5|186140.2|186050.2|186193.7|186103.7|186122|186032|590
1712314200000|2024-04-05 10:50:00|186139.8|186049.8|186076|185986|186182|186092|186028.9|185938.9|638
1712314500000|2024-04-05 10:55:00|186075.2|185985.2|186009.8|185919.8|186138.3|186048.3|186000.8|185910.8|561
1712314800000|2024-04-05 11:00:00|186011|185921|185997.3|185907.3|186126.8|186036.8|185969.9|185879.9|762
1712315100000|2024-04-05 11:05:00|185997.2|185907.2|186040.8|185950.8|186124.8|186034.8|185993.5|185903.5|675
1712315400000|2024-04-05 11:10:00|186042.9|185952.9|186193.3|186103.3|186228.4|186138.4|186042.9|185952.9|643
1712315700000|2024-04-05 11:15:00|186193.2|186103.2|186172.1|186082.1|186198.8|186108.8|186153.2|186063.2|708
1712316000000|2024-04-05 11:20:00|186171.9|186081.9|186119.2|186029.2|186194.8|186104.8|186088.2|185958.2|757
1712316300000|2024-04-05 11:25:00|186118.8|186028.8|185977.1|185887.1|186141.1|186051.1|185973.3|185883.3|718
1712316600000|2024-04-05 11:30:00|185976.6|185886.6|185989.2|185899.2|186045.6|185955.6|185974.5|185884.5|594
1712316900000|2024-04-05 11:35:00|185989.1|185899.1|185935.3|185845.3|185990|185900|185925.5|185835.5|468
1712317200000|2024-04-05 11:40:00|185936.5|185846.5|185950.5|185860.5|186022.1|185932.1|185932.2|185842.2|672
1712317500000|2024-04-05 11:45:00|185950.3|185860.3|185962|185872|185981.4|185891.4|185861.6|185771.6|646
1712317800000|2024-04-05 11:50:00|185961.6|185871.6|186056.7|185966.7|186095.7|186005.7|185953.3|185863.3|609
1712318100000|2024-04-05 11:55:00|186055.8|185965.8|185990.7|185900.7|186117.4|186027.4|185964.8|185874.8|730
1712318400000|2024-04-05 12:00:00|185991.4|185901.4|186096.5|186006.5|186130.2|186040.2|185911.3|185817.8|903
1712318700000|2024-04-05 12:05:00|186096.3|186006.3|186110.1|186020.1|186198.2|186108.2|186089.1|185999.1|760
1712319000000|2024-04-05 12:10:00|186109.9|186019.9|186094.3|186004.3|186146.5|186056.5|186027|185937|728
1712319300000|2024-04-05 12:15:00|186094.7|186004.7|186058.5|185968.5|186126.3|186036.3|186051.3|185961.3|741
1712319600000|2024-04-05 12:20:00|186058.8|185968.8|186053.6|185963.6|186130.6|186040.6|186026.7|185936.7|714
1712319900000|2024-04-05 12:25:00|186054.2|185964.2|186285.9|185943.9|186323.6|186010.7|186047.1|185787.6|682
1712320200000|2024-04-05 12:30:00|186285.7|185943.7|186806.7|186676.7|187194.3|186994.3|186285.7|185943.7|1155
1712320500000|2024-04-05 12:35:00|186807.2|186677.2|186757.1|186627.1|187019.4|186889.4|186551.5|186421.5|1136
1712320800000|2024-04-05 12:40:00|186759.4|186629.4|186484.6|186354.6|186838.6|186708.6|186452.1|186322.1|1097
1712321100000|2024-04-05 12:45:00|186484.4|186354.4|186853.3|186763.3|186892.7|186802.7|186466.9|186336.9|1075
1712321400000|2024-04-05 12:50:00|186851.1|186761.1|186928.4|186838.4|186980.6|186890.6|186781.1|186691.1|1040
1712321700000|2024-04-05 12:55:00|186923|186833|186686.1|186596.1|186964.1|186874.1|186652.1|186562.1|965
1712322000000|2024-04-05 13:00:00|186689|186599|186756.6|186666.6|186808|186718|186546.8|186438.6|1068
1712322300000|2024-04-05 13:05:00|186766.4|186676.4|186924.5|186834.5|186992.7|186902.7|186766.4|186676.4|1014
1712322600000|2024-04-05 13:10:00|186926.4|186836.4|186912.6|186822.6|187034.2|186944.2|186859.2|186769.2|867
1712322900000|2024-04-05 13:15:00|186910.6|186820.6|186643.2|186553.2|186910.6|186820.6|186615.9|186513.2|986
1712323200000|2024-04-05 13:20:00|186640.6|186550.6|186695.9|186605.9|186695.9|186605.9|186468.7|186378.7|930
1712323500000|2024-04-05 13:25:00|186695.7|186605.7|186534.4|186444.4|186722.4|186632.4|186514.9|186424.9|1047
1712323800000|2024-04-05 13:30:00|186532.5|186442.5|186570.4|186480.4|186696.2|186606.2|186489.7|186399.7|1037
1712324100000|2024-04-05 13:35:00|186570.8|186480.8|186582.8|186492.8|186582.8|186492.8|186471.3|186381.3|944
1712324400000|2024-04-05 13:40:00|186582.7|186492.7|186727.2|186637.2|186747.9|186657.9|186560.8|186470.8|935
1712324700000|2024-04-05 13:45:00|186728.3|186638.3|186796.4|186706.4|186820.2|186730.2|186700.7|186610.7|895
1712325000000|2024-04-05 13:50:00|186796.7|186706.7|186648.2|186558.2|186807.1|186717.1|186602.4|186512.4|963
1712325300000|2024-04-05 13:55:00|186647.7|186557.7|186834.7|186704.7|186835.5|186729.8|186628.5|186538.5|749
1712325600000|2024-04-05 14:00:00|186834|186704|186945.2|186855.2|187014.7|186910.5|186832.2|186702.2|858
1712325900000|2024-04-05 14:05:00|186945.8|186855.8|187028.8|186938.8|187077.5|186987.5|186910.8|186820.8|858
1712326200000|2024-04-05 14:10:00|187028.6|186938.6|186732.9|186642.9|187047|186957|186722.8|186632.8|1011
1712326500000|2024-04-05 14:15:00|186731|186641|186925.6|186835.6|186939.5|186849.5|186670.5|186580.5|905
1712326800000|2024-04-05 14:20:00|186925.5|186835.5|186847.6|186757.6|187002.6|186912.6|186842.7|186752.7|906
1712327100000|2024-04-05 14:25:00|186847.7|186757.7|186921.6|186831.6|187015.9|186925.9|186840.7|186750.7|1010
1712327400000|2024-04-05 14:30:00|186921.2|186831.2|186694.5|186604.5|186971.7|186881.7|186632.3|186542.3|1011
1712327700000|2024-04-05 14:35:00|186693.4|186603.4|186816.6|186726.6|186852.8|186762.8|186644.7|186554.7|988
1712328000000|2024-04-05 14:40:00|186818|186728|186710.6|186620.6|186823|186733|186694.9|186604.9|857
1712328300000|2024-04-05 14:45:00|186710.7|186620.7|186768.4|186678.4|186804.5|186714.5|186690.2|186600.2|882
1712328600000|2024-04-05 14:50:00|186768.7|186678.7|186889.5|186799.5|186911|186821|186764.3|186674.3|961
1712328900000|2024-04-05 14:55:00|186890.3|186800.3|186898.3|186808.3|186903.4|186813.4|186839|186749|900
1712329200000|2024-04-05 15:00:00|186893.5|186803.5|186998.1|186908.1|187017.9|186927.9|186893.1|186803.1|946
1712329500000|2024-04-05 15:05:00|186998|186908|186806.1|186716.1|186999.3|186909.3|186788|186698|898
1712329800000|2024-04-05 15:10:00|186805.9|186715.9|186797|186707|186837.7|186747.7|186751.3|186661.3|786
1712330100000|2024-04-05 15:15:00|186796.9|186706.9|186836.2|186746.2|186861.8|186771.8|186796.9|186706.9|807
1712330400000|2024-04-05 15:20:00|186837.4|186747.4|186769.7|186679.7|186838.8|186748.8|186742.6|186652.6|840
1712330700000|2024-04-05 15:25:00|186768.9|186678.9|186814|186724|186863.4|186773.4|186761.1|186671.1|834
1712331000000|2024-04-05 15:30:00|186810.2|186720.2|186750.5|186660.5|186838.5|186748.5|186730|186640|984
1712331300000|2024-04-05 15:35:00|186750.6|186660.6|186597|186507|186841.6|186751.6|186590.9|186500.9|1062
1712331600000|2024-04-05 15:40:00|186597.1|186507.1|186639.7|186549.7|186662.2|186572.2|186592.6|186502.6|1038
1712331900000|2024-04-05 15:45:00|186643.2|186553.2|186610.1|186520.1|186644.9|186554.9|186562.7|186472.7|998
1712332200000|2024-04-05 15:50:00|186610|186520|186633.7|186543.7|186662.6|186572.6|186599.9|186509.9|928
1712332500000|2024-04-05 15:55:00|186632.2|186542.2|186633.8|186543.8|186646|186556|186599|186509|947
1712332800000|2024-04-05 16:00:00|186634.1|186544.1|186608.5|186518.5|186634.1|186544.1|186588.1|186498.1|897
1712333100000|2024-04-05 16:05:00|186608.7|186518.7|186610.9|186520.9|186645.5|186555.5|186554.5|186464.5|950
1712333400000|2024-04-05 16:10:00|186608.9|186518.9|186710.3|186580.3|186714.9|186617|186588.1|186495.9|956
1712333700000|2024-04-05 16:15:00|186710.2|186580.2|186783.2|186693.2|186788|186698|186688.4|186573.7|958
1712334000000|2024-04-05 16:20:00|186782.7|186692.7|186760.8|186630.8|186796|186692.7|186754.6|186624.6|810
1712334300000|2024-04-05 16:25:00|186761.2|186631.2|186775.1|186645.1|186784.2|186668.4|186726.2|186617.7|828
1712334600000|2024-04-05 16:30:00|186773.9|186643.9|186763.8|186633.8|186799.8|186669.8|186757.7|186627.7|934
1712334900000|2024-04-05 16:35:00|186769.6|186639.6|186732.2|186642.2|186789|186678.9|186727.5|186619.3|904
1712335200000|2024-04-05 16:40:00|186732|186642|186754.5|186664.5|186762.1|186672.1|186710.8|186620.8|818
1712335500000|2024-04-05 16:45:00|186754.6|186664.6|186781.8|186691.8|186797.7|186707.7|186737.6|186647.6|701
1712335800000|2024-04-05 16:50:00|186784.2|186694.2|186795|186705|186803.5|186713.5|186773|186683|571
1712336100000|2024-04-05 16:55:00|186792.9|186702.9|186722.4|186592.4|186794.6|186704.6|186702.4|186577.7|802
1712336400000|2024-04-05 17:00:00|186722.3|186592.3|186653|186563|186757|186627|186639.2|186549.2|838
1712336700000|2024-04-05 17:05:00|186652.9|186562.9|186680.8|186550.8|186693.3|186573.9|186623.3|186528.9|891
1712337000000|2024-04-05 17:10:00|186681.5|186551.5|186693.3|186563.3|186708.4|186578.4|186675.7|186545.7|911
1712337300000|2024-04-05 17:15:00|186693.4|186563.4|186679.7|186549.7|186698.5|186568.5|186674.4|186544.4|953
1712337600000|2024-04-05 17:20:00|186679.8|186549.8|186686.4|186556.4|186694.8|186564.8|186658.3|186528.3|885
1712337900000|2024-04-05 17:25:00|186683.6|186553.6|186671.7|186541.7|186716.6|186586.6|186666.7|186536.7|835
1712338200000|2024-04-05 17:30:00|186671.6|186541.6|186671.8|186541.8|186687.5|186557.5|186665.6|186535.6|856
1712338500000|2024-04-05 17:35:00|186671.7|186541.7|186677|186547|186689.2|186559.2|186671.4|186541.4|862
1712338800000|2024-04-05 17:40:00|186676.9|186546.9|186674.2|186544.2|186686.1|186556.1|186658.6|186528.6|838
1712339100000|2024-04-05 17:45:00|186674.4|186544.4|186686.8|186556.8|186720.1|186590.1|186674|186544|756
1712339400000|2024-04-05 17:50:00|186687|186557|186703.1|186573.1|186722.1|186592.1|186687|186557|673
1712339700000|2024-04-05 17:55:00|186704.6|186574.6|186720.9|186630.9|186731.1|186641.1|186702.2|186572.2|754
1712340000000|2024-04-05 18:00:00|186721.9|186631.9|186754.1|186624.1|186813.9|186683.9|186716.6|186622.6|821
1712340300000|2024-04-05 18:05:00|186753.9|186623.9|186694.9|186564.9|186759.7|186629.7|186694.9|186564.9|803
1712340600000|2024-04-05 18:10:00|186695.4|186565.4|186709.5|186579.5|186721.6|186591.6|186690.9|186560.9|729
1712340900000|2024-04-05 18:15:00|186709.9|186579.9|186715.7|186585.7|186729.7|186599.7|186694.9|186564.9|738
1712341200000|2024-04-05 18:20:00|186716|186586|186720.1|186590.1|186733|186603|186707.2|186577.2|794
1712341500000|2024-04-05 18:25:00|186720|186590|186721.3|186591.3|186724.9|186594.9|186694.2|186564.2|825
1712341800000|2024-04-05 18:30:00|186720.8|186590.8|186715.6|186585.6|186727.9|186597.9|186701.3|186571.3|887
1712342100000|2024-04-05 18:35:00|186715.3|186585.3|186710.3|186580.3|186718.3|186588.3|186689.6|186559.6|864
1712342400000|2024-04-05 18:40:00|186709.5|186579.5|186698.7|186568.7|186718.8|186588.8|186689|186559|821
1712342700000|2024-04-05 18:45:00|186698.3|186568.3|186712|186582|186717.9|186587.9|186692.6|186562.6|844
1712343000000|2024-04-05 18:50:00|186711|186581|186755.5|186625.5|186765.9|186635.9|186706.6|186576.6|815
1712343300000|2024-04-05 18:55:00|186755.4|186625.4|186832.2|186702.2|186836.4|186706.4|186752.4|186622.4|772
1712343600000|2024-04-05 19:00:00|186832.7|186702.7|186847.9|186717.9|186864.4|186734.4|186821|186691|694
1712343900000|2024-04-05 19:05:00|186847.3|186717.3|186853.6|186723.6|186864.3|186734.3|186835.9|186705.9|869
1712344200000|2024-04-05 19:10:00|186853|186723|186862.1|186732.1|186899.9|186769.9|186835.9|186705.9|806
1712344500000|2024-04-05 19:15:00|186861.3|186731.3|186902.7|186772.7|186911.9|186781.9|186845.3|186715.3|571
1712344800000|2024-04-05 19:20:00|186902.5|186772.5|186842.2|186712.2|186911.9|186781.9|186826.9|186696.9|573
1712345100000|2024-04-05 19:25:00|186832.9|186702.9|186821.3|186691.3|186842.7|186712.7|186769.3|186639.3|889
1712345400000|2024-04-05 19:30:00|186813.4|186683.4|186783.3|186653.3|186831.7|186701.7|186781.2|186651.2|715
1712345700000|2024-04-05 19:35:00|186784|186654|186768.8|186638.8|186793.5|186663.5|186768|186638|626
1712346000000|2024-04-05 19:40:00|186769.9|186639.9|186902.6|186772.6|186906.7|186776.7|186765.8|186635.8|564
1712346300000|2024-04-05 19:45:00|186899.6|186769.6|186886.6|186756.6|186901.8|186771.8|186875.4|186745.4|698
1712346600000|2024-04-05 19:50:00|186890.5|186760.5|186918|186788|186920.3|186790.3|186848.1|186718.1|658
1712346900000|2024-04-05 19:55:00|186917.9|186787.9|186899.6|186769.6|186936.7|186806.7|186889.8|186759.8|711
1712347200000|2024-04-05 20:00:00|186899|186769|187003.2|186873.2|187009.4|186879.4|186892.1|186762.1|578
1712347500000|2024-04-05 20:05:00|187005.6|186875.6|187072.8|186942.8|187096.4|186966.4|187001.8|186871.8|591
1712347800000|2024-04-05 20:10:00|187077.5|186947.5|187067|186937|187078.3|186948.3|187058.4|186928.4|377
1712348100000|2024-04-05 20:15:00|187067.4|186937.4|187040.3|186910.3|187067.4|186937.4|187022.6|186892.6|287
1712348400000|2024-04-05 20:20:00|187040.1|186910.1|187046|186916|187046.2|186916.2|187019.6|186889.6|291
1712348700000|2024-04-05 20:25:00|187039.1|186909.1|186977.1|186847.1|187039.1|186909.1|186972.7|186842.7|366
1712349000000|2024-04-05 20:30:00|186977.6|186847.6|186956|186826|186983.1|186853.1|186949|186819|448
1712349300000|2024-04-05 20:35:00|186955.5|186825.5|186967.9|186837.9|186971.2|186841.2|186954.2|186824.2|327
1712349600000|2024-04-05 20:40:00|186967.7|186837.7|186958.5|186828.5|186971.6|186841.6|186958.2|186828.2|241
1712349900000|2024-04-05 20:45:00|186958.3|186828.3|187063|186730.7|187109.3|186870.4|186956.3|186721.4|284
1712350200000|2024-04-05 20:50:00|187074.2|186727.6|187074|186732|187081.7|186741.6|187064.8|186727.6|162
1712350500000|2024-04-05 20:55:00|187076|186734|187151.5|186809.5|187151.5|186809.5|187075.3|186733.3|43
1712520000000|2024-04-07 20:00:00|187037.5|186640.5|187037.5|186640.5|187037.5|186640.5|187037.5|186640.5|1
1712521800000|2024-04-07 20:30:00|187059.7|186662.7|187059.7|186662.7|187059.7|186662.7|187059.7|186662.7|1
1712522100000|2024-04-07 20:35:00|187037.5|186640.5|187037.5|186640.5|187037.5|186640.5|187037.5|186640.5|1
1712522700000|2024-04-07 20:45:00|187074.2|186677.2|187010|186668|187074.2|186704.7|187010|186668|4
1712523000000|2024-04-07 20:50:00|187046.7|186704.7|187040.5|186698.5|187046.7|186704.7|187010|186668|3
1712523300000|2024-04-07 20:55:00|187010|186668|187040.5|186698.5|187040.5|186698.5|187010|186668|12
1712523600000|2024-04-07 21:00:00|187030.4|186688.4|187010|186668|187030.4|186688.4|187010|186668|6
1712523900000|2024-04-07 21:05:00|187030.4|186688.4|187030.4|186688.4|187105.1|186763.1|187010|186668|11
1712524200000|2024-04-07 21:10:00|187077|186735|187105.1|186763.1|187105.1|186763.1|187030.4|186688.4|144
1712524500000|2024-04-07 21:15:00|187093.8|186751.8|187030.4|186688.4|187105.1|186763.1|187030.4|186688.4|13
1712524800000|2024-04-07 21:20:00|187105.1|186763.1|187105.1|186763.1|187105.1|186763.1|187030.4|186688.4|11
1712525100000|2024-04-07 21:25:00|187105.3|186763.3|187042.6|186700.6|187105.4|186763.4|187020.1|186678.1|101
1712525400000|2024-04-07 21:30:00|187020.1|186678.1|187090|186748|187097.8|186755.8|186994.7|186652.7|151
1712525700000|2024-04-07 21:35:00|187089.7|186747.7|187098|186756|187098|186756|186994.7|186652.7|60
1712526000000|2024-04-07 21:40:00|186994.7|186652.7|187019.1|186677.1|187097.9|186755.9|186994.7|186652.7|20
1712526300000|2024-04-07 21:45:00|187087.4|186745.4|187040.2|186698.2|187097.1|186755.1|186994.7|186652.7|108
1712526600000|2024-04-07 21:50:00|187032.8|186690.8|187040.2|186698.2|187044.3|186702.3|187032.5|186690.5|31
1712526900000|2024-04-07 21:55:00|187040.3|186698.3|187067.8|186725.8|187067.8|186725.8|187032.5|186690.5|43
1712527200000|2024-04-07 22:00:00|187068|186726|187045.7|186703.7|187096.3|186754.3|187021.2|186679.2|328
1712527500000|2024-04-07 22:05:00|187040|186698|187051.4|186709.4|187063.4|186721.4|187024.4|186682.4|246
1712527800000|2024-04-07 22:10:00|187051.5|186709.5|187056.8|186714.8|187075.2|186733.2|187025.7|186683.7|175
1712528100000|2024-04-07 22:15:00|187056.4|186714.4|187056.2|186714.2|187092.4|186750.4|187027.8|186685.8|238
1712528400000|2024-04-07 22:20:00|187056.1|186714.1|187054|186712|187086.7|186744.7|187051.6|186709.6|116
1712528700000|2024-04-07 22:25:00|187054.2|186712.2|187056.1|186714.1|187070.4|186728.4|187050.7|186708.7|82
1712529000000|2024-04-07 22:30:00|187052.5|186710.5|187067.3|186725.3|187074.9|186732.9|187051.1|186709.1|312
1712529300000|2024-04-07 22:35:00|187067.5|186725.5|187066|186724|187070.6|186728.6|187056.7|186714.7|123
1712529600000|2024-04-07 22:40:00|187066.4|186724.4|187095.4|186753.4|187098.1|186756.1|187065.9|186723.9|184
1712529900000|2024-04-07 22:45:00|187091.1|186749.1|187068.5|186726.5|187098.7|186756.7|187063.2|186721.2|147
1712530200000|2024-04-07 22:50:00|187065.9|186723.9|187141.7|187011.7|187204.1|187013|187061.3|186719.3|316
1712530500000|2024-04-07 22:55:00|187141.8|187011.8|187216.3|186996|187218.9|187041.1|187140.2|186961.5|125
1712530800000|2024-04-07 23:00:00|187171.2|187041.2|187267.1|186967.7|187267.1|187041.6|187167|186967.6|251
1712531100000|2024-04-07 23:05:00|187264.9|186968.9|187231|187005.2|187264.9|187058.8|187188.7|186968.4|268
1712531400000|2024-04-07 23:10:00|187230.6|187005.7|187192.9|186988.9|187234.4|187054|187123.5|186978|294
1712531700000|2024-04-07 23:15:00|187193|186988.8|187151.5|187021.5|187194.7|187032.4|187141.8|186978.2|147
1712532000000|2024-04-07 23:20:00|187155|187025|187105|186975|187186.4|187025|187090.7|186919.5|152
1712532300000|2024-04-07 23:25:00|187104.9|186974.9|187197.9|187067.9|187197.9|187067.9|187103.7|186973.7|154
1712532600000|2024-04-07 23:30:00|187197.8|187067.8|187203.8|187073.8|187208|187078|187184.7|187054.7|150
1712532900000|2024-04-07 23:35:00|187203.6|187073.6|187195.6|187065.6|187212.4|187082.4|187192.6|187062.6|124
1712533200000|2024-04-07 23:40:00|187195.7|187065.7|187198.9|187068.9|187206|187076|187182.3|187052.3|166
1712533500000|2024-04-07 23:45:00|187199.1|187069.1|187243.3|187113.3|187245.6|187115.6|187197|187067|277
1712533800000|2024-04-07 23:50:00|187243.9|187113.9|187250.6|187120.6|187254.9|187124.9|187242.3|187112.3|221
1712534100000|2024-04-07 23:55:00|187250.9|187120.9|187239.5|187109.5|187256.2|187126.2|187211.7|187081.7|226
1712534400000|2024-04-08 00:00:00|187239.9|187109.9|187260.6|187130.6|187277.6|187147.6|187235.8|187105.8|257
1712534700000|2024-04-08 00:05:00|187262.2|187132.2|187251.9|187121.9|187276.7|187146.7|187238.8|187108.8|439
1712535000000|2024-04-08 00:10:00|187251.7|187121.7|187260|187130|187262.4|187132.4|187242|187112|420
1712535300000|2024-04-08 00:15:00|187259.5|187129.5|187246.7|187116.7|187264.2|187134.2|187235.7|187105.7|432
1712535600000|2024-04-08 00:20:00|187246.1|187116.1|187247.1|187117.1|187268.3|187138.3|187228.9|187098.9|459
1712535900000|2024-04-08 00:25:00|187247.8|187117.8|187264.9|187134.9|187279.4|187149.4|187242.7|187112.7|421
1712536200000|2024-04-08 00:30:00|187260.1|187130.1|187265.6|187135.6|187271.1|187141.1|187250.6|187120.6|277
1712536500000|2024-04-08 00:35:00|187265.4|187135.4|187255.2|187125.2|187274.5|187144.5|187242.5|187112.5|276
1712536800000|2024-04-08 00:40:00|187255.1|187125.1|187429.3|187299.3|187430.8|187300.8|187252.7|187122.7|305
1712537100000|2024-04-08 00:45:00|187428.8|187298.8|187478.2|187348.2|187487.5|187357.5|187382|187252|454
1712537400000|2024-04-08 00:50:00|187478.4|187348.4|187451.6|187321.6|187489.8|187359.8|187450.6|187320.6|394
1712537700000|2024-04-08 00:55:00|187452.2|187322.2|187481.5|187351.5|187497.8|187367.8|187452.2|187322.2|274
1712538000000|2024-04-08 01:00:00|187483.1|187353.1|187537.8|187407.8|187538.4|187408.4|187442.9|187312.9|515
1712538300000|2024-04-08 01:05:00|187537.6|187407.6|187470|187340|187542.6|187412.6|187430.8|187300.8|538
1712538600000|2024-04-08 01:10:00|187470.1|187340.1|187419.6|187289.6|187479.3|187349.3|187415.3|187285.3|228
1712538900000|2024-04-08 01:15:00|187419.3|187289.3|187456.6|187326.6|187457.7|187327.7|187408.7|187278.7|254
1712539200000|2024-04-08 01:20:00|187455.3|187325.3|187429.9|187299.9|187455.3|187325.3|187427.9|187297.9|252
1712539500000|2024-04-08 01:25:00|187430|187300|187447.4|187317.4|187455|187325|187430|187300|185
1712539800000|2024-04-08 01:30:00|187447|187317|187351.5|187221.5|187447.5|187317.5|187346.5|187216.5|221
1712540100000|2024-04-08 01:35:00|187351.6|187221.6|187288.7|187158.7|187353.3|187223.3|187275.5|187145.5|395
1712540400000|2024-04-08 01:40:00|187290|187160|187237|187107|187290.2|187160.2|187187.5|187057.5|515
1712540700000|2024-04-08 01:45:00|187236.8|187106.8|187333.5|187203.5|187340.7|187210.7|187230.4|187100.4|445
1712541000000|2024-04-08 01:50:00|187329.6|187199.6|187293.5|187163.5|187337.6|187207.6|187253.4|187123.4|546
1712541300000|2024-04-08 01:55:00|187294.1|187164.1|187172.4|187042.4|187295|187165|187113.4|186983.4|553
1712541600000|2024-04-08 02:00:00|187164.8|187034.8|187174.7|187044.7|187176.5|187046.5|187111.9|186981.9|532
1712541900000|2024-04-08 02:05:00|187174.9|187044.9|187138.5|187008.5|187191.1|187061.1|187134.1|187004.1|335
1712542200000|2024-04-08 02:10:00|187140.3|187010.3|186920.3|186790.3|187140.3|187010.3|186920.2|186790.2|572
1712542500000|2024-04-08 02:15:00|186920.1|186790.1|186902.6|186772.6|186934.5|186804.5|186870.1|186740.1|381
1712542800000|2024-04-08 02:20:00|186903|186773|186886.3|186756.3|186911.3|186781.3|186884.2|186754.2|203
1712543100000|2024-04-08 02:25:00|186886.1|186756.1|186882.1|186752.1|186892.1|186762.1|186877.9|186747.9|195
1712543400000|2024-04-08 02:30:00|186881.9|186751.9|186883.8|186753.8|186886.5|186756.5|186852.7|186722.7|335
1712543700000|2024-04-08 02:35:00|186884|186754|186762.5|186632.5|186898.7|186768.7|186755.6|186625.6|523
1712544000000|2024-04-08 02:40:00|186763.9|186633.9|186800.9|186670.9|186808.1|186678.1|186763.7|186633.7|503
1712544300000|2024-04-08 02:45:00|186798.3|186668.3|186754|186624|186817.8|186687.8|186747.5|186617.5|428
1712544600000|2024-04-08 02:50:00|186753.9|186623.9|186753.7|186623.7|186787.1|186657.1|186742.1|186612.1|409
1712544900000|2024-04-08 02:55:00|186753.9|186623.9|186773|186643|186774.9|186644.9|186748.1|186618.1|249
1712545200000|2024-04-08 03:00:00|186774.2|186644.2|186781.2|186651.2|186792.4|186662.4|186774.2|186644.2|301
1712545500000|2024-04-08 03:05:00|186781.3|186651.3|186786.4|186656.4|186797.5|186667.5|186781.2|186651.2|239
1712545800000|2024-04-08 03:10:00|186787|186657|186798.6|186668.6|186801.3|186671.3|186786.7|186656.7|277
1712546100000|2024-04-08 03:15:00|186798.5|186668.5|186826.3|186696.3|186829.6|186699.6|186796.7|186666.7|197
1712546400000|2024-04-08 03:20:00|186824.8|186694.8|186866.2|186736.2|186900.5|186770.5|186824.7|186694.7|499
1712546700000|2024-04-08 03:25:00|186866.3|186736.3|187003.3|186873.3|187011.5|186881.5|186857.8|186727.8|441
1712547000000|2024-04-08 03:30:00|187005.8|186875.8|187187|187057|187190.9|187060.9|186996.8|186866.8|688
1712547300000|2024-04-08 03:35:00|187187.1|187057.1|187186.6|187056.6|187207.1|187077.1|187159.6|187029.6|635
1712547600000|2024-04-08 03:40:00|187190.2|187060.2|187156.3|187026.3|187199.2|187069.2|187131.1|187001.1|473
1712547900000|2024-04-08 03:45:00|187156.1|187026.1|187187.2|187057.2|187192.7|187062.7|187156.1|187026.1|293
1712548200000|2024-04-08 03:50:00|187186.1|187056.1|187176.6|187046.6|187205.3|187075.3|187168.3|187038.3|341
1712548500000|2024-04-08 03:55:00|187176.5|187046.5|187172.8|187042.8|187191.4|187061.4|187162.2|187032.2|253
1712548800000|2024-04-08 04:00:00|187173|187043|187152.9|187022.9|187174.7|187044.7|187146.4|187016.4|267
1712549100000|2024-04-08 04:05:00|187153.1|187023.1|187142.1|187012.1|187157.7|187027.7|187138.4|187008.4|295
1712549400000|2024-04-08 04:10:00|187141.9|187011.9|187155.2|187025.2|187159.2|187029.2|187133.3|187003.3|211
1712549700000|2024-04-08 04:15:00|187155.4|187025.4|187151|187021|187165.9|187035.9|187150.6|187020.6|114
1712550000000|2024-04-08 04:20:00|187151.1|187021.1|187151.4|187021.4|187156.9|187026.9|187149.4|187019.4|100
1712550300000|2024-04-08 04:25:00|187151.5|187021.5|187156.1|187026.1|187156.1|187026.1|187149.7|187019.7|138
1712550600000|2024-04-08 04:30:00|187156.2|187026.2|187130.3|187000.3|187156.5|187026.5|187127.1|186997.1|123
1712550900000|2024-04-08 04:35:00|187130.5|187000.5|187138.3|187008.3|187153.7|187023.7|187127|186997|191
1712551200000|2024-04-08 04:40:00|187138.7|187008.7|187155.2|187025.2|187155.2|187025.2|187132.9|187002.9|118
1712551500000|2024-04-08 04:45:00|187155|187025|187148.8|187018.8|187155.5|187025.5|187145.1|187015.1|63
1712551800000|2024-04-08 04:50:00|187148.6|187018.6|187075.9|186945.9|187180.1|187050.1|187075.9|186945.9|159
1712552100000|2024-04-08 04:55:00|187074.7|186944.7|187149|187019|187166.3|187036.3|187062.5|186932.5|433
1712552400000|2024-04-08 05:00:00|187149.8|187019.8|187136.2|187006.2|187157.2|187027.2|187123.8|186993.8|344
1712552700000|2024-04-08 05:05:00|187136.3|187006.3|187150.4|187020.4|187160.1|187030.1|187124.5|186994.5|492
1712553000000|2024-04-08 05:10:00|187150.5|187020.5|187132.4|187002.4|187170|187040|187132.2|187002.2|299
1712553300000|2024-04-08 05:15:00|187132.6|187002.6|187122.7|186992.7|187133.4|187003.4|187105|186975|289
1712553600000|2024-04-08 05:20:00|187123.3|186993.3|187066.2|186936.2|187138.3|187008.3|187037.9|186907.9|334
1712553900000|2024-04-08 05:25:00|187066.7|186936.7|187072.4|186942.4|187088.3|186958.3|187026|186896|488
1712554200000|2024-04-08 05:30:00|187072.2|186942.2|187209.4|187079.4|187212.2|187082.2|187070.1|186940.1|709
1712554500000|2024-04-08 05:35:00|187205.3|187075.3|187155.7|187025.7|187218.7|187088.7|187132.8|187002.8|639
1712554800000|2024-04-08 05:40:00|187158.2|187028.2|187192.9|187062.9|187208.6|187078.6|187138|187008|676
1712555100000|2024-04-08 05:45:00|187192.8|187062.8|187216.1|187086.1|187220.9|187090.9|187155.7|187025.7|595
1712555400000|2024-04-08 05:50:00|187216.5|187086.5|187192.3|187062.3|187216.7|187086.7|187171.3|187041.3|521
1712555700000|2024-04-08 05:55:00|187193.1|187063.1|187145.2|187015.2|187218.7|187088.7|187141.6|187011.6|656
1712556000000|2024-04-08 06:00:00|187144.5|187014.5|187070|186940|187144.5|187014.5|187037.4|186907.4|726
1712556300000|2024-04-08 06:05:00|187070.6|186940.6|186874.5|186744.5|187079.8|186949.8|186782.4|186652.4|741
1712556600000|2024-04-08 06:10:00|186874|186744|186932.5|186802.5|187003.4|186873.4|186846|186716|756
1712556900000|2024-04-08 06:15:00|186931.4|186801.4|187158.7|187028.7|187171.8|187041.8|186930.2|186800.2|689
1712557200000|2024-04-08 06:20:00|187158.3|187028.3|186980.5|186850.5|187170.5|187040.5|186974.5|186844.5|668
1712557500000|2024-04-08 06:25:00|186980.3|186850.3|186945.3|186815.3|186993|186863|186900.3|186770.3|736
1712557800000|2024-04-08 06:30:00|186947|186817|186897.1|186807.1|186949.5|186856.4|186869.4|186779.4|786
1712558100000|2024-04-08 06:35:00|186897.3|186807.3|186748.3|186658.3|186917.1|186827.1|186732.4|186619|768
1712558400000|2024-04-08 06:40:00|186748.2|186658.2|186923.7|186793.7|186953.3|186828.5|186748.2|186658.2|770
1712558700000|2024-04-08 06:45:00|186923.8|186793.8|186825.9|186695.9|186939.4|186825.7|186781.1|186651.1|899
1712559000000|2024-04-08 06:50:00|186824.7|186694.7|186791.1|186701.1|186850|186742.6|186740|186628.4|912
1712559300000|2024-04-08 06:55:00|186783|186693|186713.7|186623.7|186783|186693|186672.8|186564.9|890
1712559600000|2024-04-08 07:00:00|186703.3|186613.3|186543.6|186453.6|186764.8|186674.8|186526.7|186436.7|969
1712559900000|2024-04-08 07:05:00|186542.8|186452.8|186676.6|186586.6|186751.5|186661.5|186533.6|186443.6|895
1712560200000|2024-04-08 07:10:00|186674.5|186584.5|186621.6|186491.6|186675.2|186585.2|186542.6|186452.6|921
1712560500000|2024-04-08 07:15:00|186623.3|186493.3|186528|186438|186624.8|186516.2|186523.1|186433.1|875
1712560800000|2024-04-08 07:20:00|186525.8|186435.8|186591.4|186461.4|186667.4|186577.4|186522.5|186432.5|855
1712561100000|2024-04-08 07:25:00|186591.9|186461.9|186525.3|186435.3|186604|186503.4|186498.4|186408.4|774
1712561400000|2024-04-08 07:30:00|186525.2|186435.2|186356.4|186266.4|186573|186483|186342.4|186252.4|805
1712561700000|2024-04-08 07:35:00|186358.2|186268.2|186405.2|186315.2|186412.2|186322.2|186266.1|186176.1|883
1712562000000|2024-04-08 07:40:00|186405.1|186315.1|186341.4|186251.4|186497.9|186407.9|186326.4|186236.4|957
1712562300000|2024-04-08 07:45:00|186344.5|186254.5|186318.3|186228.3|186373.3|186283.3|186296.1|186206.1|856
1712562600000|2024-04-08 07:50:00|186318.4|186228.4|186344.9|186254.9|186346.6|186256.6|186260.1|186170.1|790
1712562900000|2024-04-08 07:55:00|186345.5|186255.5|186310.7|186220.7|186345.6|186255.6|186273.3|186183.3|830
1712563200000|2024-04-08 08:00:00|186306.7|186216.7|186223.3|186133.3|186309.1|186219.1|186153.5|186063.5|891
1712563500000|2024-04-08 08:05:00|186223.4|186133.4|186171.5|186081.5|186281.7|186191.7|186118.1|186028.1|938
1712563800000|2024-04-08 08:10:00|186171.9|186081.9|186147.2|186057.2|186243.2|186153.2|186142.7|186052.7|949
1712564100000|2024-04-08 08:15:00|186146.6|186056.6|186234.1|186144.1|186247.2|186157.2|186101.4|186011.4|869
1712564400000|2024-04-08 08:20:00|186234.2|186144.2|186272.2|186182.2|186365.8|186275.8|186184.5|186094.5|900
1712564700000|2024-04-08 08:25:00|186270.4|186180.4|186292.6|186202.6|186296.8|186206.8|186173.9|186083.9|916
1712565000000|2024-04-08 08:30:00|186291.7|186201.7|186023.7|185933.7|186295.7|186205.7|186016.8|185926.8|845
1712565300000|2024-04-08 08:35:00|186023.1|185933.1|186029.6|185939.6|186113.6|186023.6|186010.8|185920.8|877
1712565600000|2024-04-08 08:40:00|186044.6|185954.6|186095.9|186005.9|186155.1|186065.1|186044.6|185954.6|829
1712565900000|2024-04-08 08:45:00|186096.3|186006.3|186064.8|185974.8|186241.7|186151.7|186033.8|185943.8|886
1712566200000|2024-04-08 08:50:00|186064.3|185974.3|186205.3|186115.3|186226.1|186136.1|186064.3|185974.3|895
1712566500000|2024-04-08 08:55:00|186206.2|186116.2|186245.8|186115.8|186253.1|186154.9|186173.7|186083.7|926
1712566800000|2024-04-08 09:00:00|186247.4|186117.4|186330.5|186200.5|186365|186235|186239.1|186109.1|881
1712567100000|2024-04-08 09:05:00|186329.7|186199.7|186245.2|186155.2|186376.9|186286.9|186240.2|186150.2|831
1712567400000|2024-04-08 09:10:00|186245.3|186155.3|186300.1|186210.1|186308.4|186218.4|186227.4|186137.4|801
1712567700000|2024-04-08 09:15:00|186299.5|186209.5|186223.2|186133.2|186348.2|186258.2|186220.5|186130.5|708
1712568000000|2024-04-08 09:20:00|186223|186133|186180.4|186090.4|186223.3|186133.3|186133.7|186043.7|724
1712568300000|2024-04-08 09:25:00|186180|186090|186165.9|186075.9|186244.5|186154.5|186163.2|186073.2|666
1712568600000|2024-04-08 09:30:00|186165.7|186075.7|186065.4|185975.4|186165.8|186075.8|186060.2|185970.2|840
1712568900000|2024-04-08 09:35:00|186066.6|185976.6|186116.5|186026.5|186134|186028.9|185979.8|185889.8|748
1712569200000|2024-04-08 09:40:00|186116.6|186026.6|186011.3|185921.3|186125.4|186035.4|185999|185909|722
1712569500000|2024-04-08 09:45:00|186010.4|185920.4|186052.5|185962.5|186068.9|185978.9|185983.8|185893.8|497
1712569800000|2024-04-08 09:50:00|186052.6|185962.6|186058.1|185968.1|186078.1|185988.1|185981.9|185891.9|740
1712570100000|2024-04-08 09:55:00|186058|185968|185991.3|185901.3|186061.8|185971.8|185953.7|185863.7|897
1712570400000|2024-04-08 10:00:00|185994|185904|186015.1|185925.1|186103.6|186013.6|185923.8|185833.8|803
1712570700000|2024-04-08 10:05:00|186010.5|185920.5|186013.4|185923.4|186031.8|185941.8|185968.5|185873|799
1712571000000|2024-04-08 10:10:00|186014.4|185924.4|185977.7|185887.7|186023.2|185933.2|185976.6|185886.6|738
1712571300000|2024-04-08 10:15:00|185977.6|185887.6|185911.2|185821.2|186045.2|185955.2|185908.7|185818.7|750
1712571600000|2024-04-08 10:20:00|185911.3|185821.3|185784.4|185694.4|185916.7|185826.7|185784.4|185694.4|790
1712571900000|2024-04-08 10:25:00|185784.5|185694.5|185830.3|185740.3|185835.9|185745.9|185776|185686|885
1712572200000|2024-04-08 10:30:00|185829.5|185739.5|185823.1|185733.1|185831.4|185741.4|185776.9|185686.9|867
1712572500000|2024-04-08 10:35:00|185823|185733|185816.6|185726.6|185857.4|185767.4|185810.2|185720.2|693
1712572800000|2024-04-08 10:40:00|185816.5|185726.5|185679|185589|185820.3|185730.3|185647.7|185557.7|811
1712573100000|2024-04-08 10:45:00|185682.4|185592.4|185577.4|185487.4|185715.1|185625.1|185558|185450.1|785
1712573400000|2024-04-08 10:50:00|185576.9|185486.9|185555|185465|185608.2|185518.2|185554.2|185464.2|746
1712573700000|2024-04-08 10:55:00|185554.6|185464.6|185594.7|185504.7|185601.2|185511.2|185510.6|185420.6|900
1712574000000|2024-04-08 11:00:00|185589.6|185499.6|185468.3|185378.3|185589.6|185499.6|185431|185341|928
1712574300000|2024-04-08 11:05:00|185468.4|185378.4|185621.5|185531.5|185696.6|185606.6|185468.4|185378.4|869
1712574600000|2024-04-08 11:10:00|185618.9|185528.9|185706.7|185616.7|185713.7|185623.7|185569|185479|877
1712574900000|2024-04-08 11:15:00|185707.8|185617.8|185658.2|185568.2|185720.2|185630.2|185639|185549|787
1712575200000|2024-04-08 11:20:00|185658.1|185568.1|185621.7|185531.7|185658.6|185568.6|185620|185530|664
1712575500000|2024-04-08 11:25:00|185622|185532|185740.9|185650.9|185773.7|185683.7|185616.6|185526.6|791
1712575800000|2024-04-08 11:30:00|185743|185653|185899.4|185809.4|185934.3|185844.3|185740.1|185650.1|909
1712576100000|2024-04-08 11:35:00|185898|185808|185940.2|185850.2|185963.9|185873.9|185875.7|185785.7|844
1712576400000|2024-04-08 11:40:00|185940.3|185850.3|185949.4|185859.4|185973.2|185883.2|185870|185780|819
1712576700000|2024-04-08 11:45:00|185953.9|185863.9|186044.8|185954.8|186100.3|186000.5|185950.5|185842.1|810
1712577000000|2024-04-08 11:50:00|186045|185955|186150|186060|186163.3|186073.3|185954.7|185864.7|694
1712577300000|2024-04-08 11:55:00|186150.1|186060.1|186215.8|186125.8|186224.5|186134.5|186117.2|186027.2|737
1712577600000|2024-04-08 12:00:00|186219.5|186129.5|186127.6|186037.6|186281.5|186191.5|186092.8|186002.8|918
1712577900000|2024-04-08 12:05:00|186128.1|186038.1|186290.8|186200.8|186348.7|186258.7|186104.2|186014.2|910
1712578200000|2024-04-08 12:10:00|186290.5|186200.5|186227.2|186137.2|186292.8|186202.8|186170.7|186080.7|791
1712578500000|2024-04-08 12:15:00|186227.3|186137.3|186198.8|186108.8|186235.5|186145.5|186187|186097|856
1712578800000|2024-04-08 12:20:00|186197.9|186107.9|186303.7|186213.7|186337.4|186247.4|186197.9|186107.9|931
1712579100000|2024-04-08 12:25:00|186303.8|186213.8|186249.1|186159.1|186352.4|186262.4|186207.8|186117.8|894
1712579400000|2024-04-08 12:30:00|186248.9|186158.9|186147.5|186057.5|186268.8|186178.8|186119|186029|960
1712579700000|2024-04-08 12:35:00|186147.8|186057.8|186158.5|186068.5|186182.8|186092.8|186039|185949|931
1712580000000|2024-04-08 12:40:00|186156.6|186066.6|186245.3|186155.3|186258.2|186168.2|186112.3|186022.3|905
1712580300000|2024-04-08 12:45:00|186245.4|186155.4|186173.1|186083.1|186260.1|186170.1|186127.7|186037.7|871
1712580600000|2024-04-08 12:50:00|186172.9|186082.9|186089.6|185999.6|186183.1|186093.1|186070.8|185980.8|730
1712580900000|2024-04-08 12:55:00|186090.2|186000.2|186128.6|186038.6|186224|186134|186089.7|185999.7|897
1712581200000|2024-04-08 13:00:00|186124.4|186034.4|185794.6|185704.6|186124.4|186034.4|185790.9|185700.9|1118
1712581500000|2024-04-08 13:05:00|185794.7|185704.7|185865.9|185775.9|185869|185779|185767.9|185677.9|926
1712581800000|2024-04-08 13:10:00|185867.1|185777.1|185806.7|185716.7|185870.2|185780.2|185709.3|185608.3|938
1712582100000|2024-04-08 13:15:00|185806.6|185716.6|185715.2|185625.2|185833.4|185743.4|185676.8|185586.8|958
1712582400000|2024-04-08 13:20:00|185715.3|185625.3|185631.4|185541.4|185726.4|185636.4|185608.9|185518.9|873
1712582700000|2024-04-08 13:25:00|185633.1|185543.1|185771.9|185681.9|185805.4|185715.4|185620.8|185530.8|996
1712583000000|2024-04-08 13:30:00|185772.3|185682.3|185702.4|185612.4|185772.3|185682.3|185624.7|185534.7|1035
1712583300000|2024-04-08 13:35:00|185702.1|185612.1|185754.7|185664.7|185836.4|185746.4|185688.4|185598.4|1078
1712583600000|2024-04-08 13:40:00|185755.6|185665.6|185758.2|185668.2|185766.9|185676.9|185652.2|185562.2|1009
1712583900000|2024-04-08 13:45:00|185761.3|185671.3|185826|185736|185906.7|185816.7|185746.2|185656.2|1040
1712584200000|2024-04-08 13:50:00|185824.4|185734.4|185985.4|185895.4|185988.8|185898.8|185819.9|185729.9|1115
1712584500000|2024-04-08 13:55:00|185987.1|185897.1|186060.3|185970.3|186115.9|186025.9|185939.4|185849.4|1070
1712584800000|2024-04-08 14:00:00|186059.7|185969.7|186060.1|185970.1|186135|186045|186018.5|185928.5|1080
1712585100000|2024-04-08 14:05:00|186060.3|185970.3|186113.2|186023.2|186124.9|186034.9|185982.7|185892.7|996
1712585400000|2024-04-08 14:10:00|186113.1|186023.1|186328.7|186238.7|186332.4|186242.4|186105.1|186015.1|1019
1712585700000|2024-04-08 14:15:00|186326.9|186236.9|186269.2|186179.2|186358.5|186268.5|186227.8|186137.8|1021
1712586000000|2024-04-08 14:20:00|186269.3|186179.3|186050.4|185960.4|186274.7|186184.7|186032.9|185927.2|1041
1712586300000|2024-04-08 14:25:00|186049.7|185959.7|186150.8|186060.8|186159.9|186069.9|186000.3|185910.3|979
1712586600000|2024-04-08 14:30:00|186150.6|186060.6|186175|186085|186218.4|186128.4|186063.6|185973.6|986
1712586900000|2024-04-08 14:35:00|186176|186086|186264.1|186174.1|186290.8|186200.8|186167.3|186077.3|928
1712587200000|2024-04-08 14:40:00|186263.6|186173.6|186322.5|186232.5|186347.4|186257.4|186263.6|186173.6|789
1712587500000|2024-04-08 14:45:00|186322.4|186232.4|186236.3|186146.3|186377|186287|186226.1|186136.1|920
1712587800000|2024-04-08 14:50:00|186237.4|186147.4|186445.1|186355.1|186463.9|186373.9|186199.2|186109.2|998
1712588100000|2024-04-08 14:55:00|186448.1|186358.1|186476.5|186386.5|186572.7|186482.7|186440.2|186350.2|1014
1712588400000|2024-04-08 15:00:00|186477.9|186387.9|186463|186373|186538.2|186448.2|186436|186346|1042
1712588700000|2024-04-08 15:05:00|186463.7|186373.7|186306|186216|186469.8|186379.8|186292|186193.2|988
1712589000000|2024-04-08 15:10:00|186305.8|186215.8|186369.4|186279.4|186369.6|186279.6|186277.9|186147.9|976
1712589300000|2024-04-08 15:15:00|186371.6|186281.6|186322.2|186232.2|186412.7|186322.7|186299.5|186209.5|904
1712589600000|2024-04-08 15:20:00|186322.8|186232.8|186354.9|186264.9|186366.1|186276.1|186229.9|186139.9|872
1712589900000|2024-04-08 15:25:00|186354.8|186264.8|186456.8|186326.8|186494.3|186404.3|186342.7|186252.7|888
1712590200000|2024-04-08 15:30:00|186446.2|186316.2|186297.6|186207.6|186470.2|186380.2|186270.8|186180.8|863
1712590500000|2024-04-08 15:35:00|186298|186208|186301.7|186211.7|186377.4|186287.4|186290.4|186200.4|818
1712590800000|2024-04-08 15:40:00|186301.5|186211.5|186279|186189|186322.9|186232.9|186271|186181|631
1712591100000|2024-04-08 15:45:00|186281.8|186191.8|186188|186098|186296.7|186206.7|186187|186097|763
1712591400000|2024-04-08 15:50:00|186190.7|186100.7|186278.5|186148.5|186284.7|186182|186189|186099|772
1712591700000|2024-04-08 15:55:00|186277.9|186147.9|186269.3|186179.3|186300.1|186210.1|186250.6|186146.8|732
1712592000000|2024-04-08 16:00:00|186268.8|186178.8|186318.7|186188.7|186322|186220|186268.7|186174.1|799
1712592300000|2024-04-08 16:05:00|186317.9|186187.9|186301.6|186211.6|186336.8|186233.3|186273|186183|714
1712592600000|2024-04-08 16:10:00|186301.7|186211.7|186344.2|186254.2|186397.4|186307.4|186300.4|186210.4|806
1712592900000|2024-04-08 16:15:00|186342.7|186252.7|186399.8|186309.8|186401.5|186311.5|186306.7|186216.7|844
1712593200000|2024-04-08 16:20:00|186399.3|186309.3|186413.3|186323.3|186440.6|186350.6|186369.5|186279.5|790
1712593500000|2024-04-08 16:25:00|186412.9|186322.9|186373.9|186283.9|186413.4|186323.4|186360.3|186270.3|753
1712593800000|2024-04-08 16:30:00|186374.9|186284.9|186381.6|186291.6|186423.5|186333.5|186369|186258.6|807
1712594100000|2024-04-08 16:35:00|186381.7|186291.7|186376.7|186286.7|186395.7|186305.7|186359.4|186269.4|805
1712594400000|2024-04-08 16:40:00|186377.2|186287.2|186387.4|186257.4|186393.7|186288.3|186349.3|186239.1|679
1712594700000|2024-04-08 16:45:00|186387.6|186257.6|186410.6|186280.6|186424.2|186294.2|186383.8|186253.8|755
1712595000000|2024-04-08 16:50:00|186410.5|186280.5|186360.4|186270.4|186414.5|186284.5|186353.9|186241.6|627
1712595300000|2024-04-08 16:55:00|186360.5|186270.5|186422.8|186332.8|186424|186334|186358.8|186268.8|666
1712595600000|2024-04-08 17:00:00|186422.1|186332.1|186411.9|186321.9|186453.9|186363.9|186398.4|186308.4|735
1712595900000|2024-04-08 17:05:00|186412.3|186322.3|186399.1|186269.1|186414.6|186324.6|186372.1|186266.7|717
1712596200000|2024-04-08 17:10:00|186399.2|186269.2|186331.1|186201.1|186409.2|186279.2|186322.7|186192.7|600
1712596500000|2024-04-08 17:15:00|186329|186199|186322.6|186192.6|186356.4|186226.4|186318.8|186188.8|608
1712596800000|2024-04-08 17:20:00|186323.1|186193.1|186278.7|186188.7|186327.5|186197.5|186245.1|186115.1|809
1712597100000|2024-04-08 17:25:00|186278.4|186188.4|186237.5|186147.5|186319|186206.4|186230.4|186140.4|709
1712597400000|2024-04-08 17:30:00|186236.9|186146.9|186245.2|186155.2|186303.9|186173.9|186224.2|186102.3|811
1712597700000|2024-04-08 17:35:00|186245.3|186155.3|186283.9|186153.9|186303.2|186173.2|186236.4|186145|785
1712598000000|2024-04-08 17:40:00|186284.2|186154.2|186305.1|186175.1|186320.3|186190.3|186244|186114|778
1712598300000|2024-04-08 17:45:00|186304.8|186174.8|186389.6|186259.6|186410.6|186311.5|186304.4|186174.6|672
1712598600000|2024-04-08 17:50:00|186389.2|186259.2|186379.9|186249.9|186395.3|186265.3|186362.3|186232.3|685
1712598900000|2024-04-08 17:55:00|186379.5|186249.5|186356.6|186266.6|186382.3|186272.2|186320.9|186190.9|740
1712599200000|2024-04-08 18:00:00|186356.9|186266.9|186351.8|186221.8|186384.5|186272|186326.2|186196.2|664
1712599500000|2024-04-08 18:05:00|186351.5|186221.5|186336.1|186206.1|186355|186225|186333.6|186203.6|525
1712599800000|2024-04-08 18:10:00|186336|186206|186346.5|186216.5|186349.7|186219.7|186332.8|186202.8|532
1712600100000|2024-04-08 18:15:00|186346.8|186216.8|186351|186221|186353.6|186232.5|186271.3|186181.3|624
1712600400000|2024-04-08 18:20:00|186349.5|186219.5|186328.7|186198.7|186352.5|186222.5|186323.6|186193.6|661
1712600700000|2024-04-08 18:25:00|186327.9|186197.9|186291.9|186161.9|186330|186200|186278.4|186148.4|567
1712601000000|2024-04-08 18:30:00|186291.3|186161.3|186332.9|186202.9|186346.7|186216.7|186287.5|186157.5|594
1712601300000|2024-04-08 18:35:00|186331.8|186201.8|186324.9|186194.9|186333.8|186203.8|186321.1|186191.1|486
1712601600000|2024-04-08 18:40:00|186325|186195|186283.9|186153.9|186325.2|186195.2|186278.8|186148.8|620
1712601900000|2024-04-08 18:45:00|186271.9|186141.9|186280.9|186150.9|186283.8|186153.8|186257.6|186127.6|584
1712602200000|2024-04-08 18:50:00|186280.8|186150.8|186328.3|186198.3|186334.5|186204.5|186277|186147|527
1712602500000|2024-04-08 18:55:00|186329.4|186199.4|186335.3|186245.3|186372.3|186246.8|186327.5|186197.5|534
1712602800000|2024-04-08 19:00:00|186336.2|186246.2|186377.9|186247.9|186381|186251|186315.9|186185.9|611
1712603100000|2024-04-08 19:05:00|186378.1|186248.1|186429.2|186299.2|186433.7|186303.7|186375.8|186245.8|642
1712603400000|2024-04-08 19:10:00|186427.9|186297.9|186385.2|186255.2|186430.3|186300.3|186374.3|186244.3|534
1712603700000|2024-04-08 19:15:00|186384.6|186254.6|186390|186260|186393.9|186263.9|186375.7|186245.7|517
1712604000000|2024-04-08 19:20:00|186390.1|186260.1|186383.2|186253.2|186391.8|186261.8|186380.4|186250.4|377
1712604300000|2024-04-08 19:25:00|186379|186249|186371.9|186241.9|186380.1|186250.1|186360.9|186230.9|382
1712604600000|2024-04-08 19:30:00|186378|186248|186342.8|186212.8|186384.4|186254.4|186333.8|186203.8|286
1712604900000|2024-04-08 19:35:00|186342|186212|186365.1|186235.1|186373|186243|186341.3|186211.3|372
1712605200000|2024-04-08 19:40:00|186365.4|186235.4|186398.7|186268.7|186405.3|186275.3|186360.6|186230.6|440
1712605500000|2024-04-08 19:45:00|186399|186269|186388.9|186258.9|186407.8|186277.8|186388.2|186258.2|404
1712605800000|2024-04-08 19:50:00|186389.2|186259.2|186435.3|186305.3|186459.1|186329.1|186389.2|186259.2|718
1712606100000|2024-04-08 19:55:00|186435.1|186305.1|186458.5|186328.5|186461.6|186331.6|186435.1|186305.1|488
1712606400000|2024-04-08 20:00:00|186458|186328|186519.4|186389.4|186549.5|186419.5|186454.1|186324.1|395
1712606700000|2024-04-08 20:05:00|186519|186389|186476.6|186346.6|186525.9|186395.9|186476.6|186346.6|210
1712607000000|2024-04-08 20:10:00|186476.7|186346.7|186469.2|186339.2|186477.8|186347.8|186387.7|186257.7|267
1712607300000|2024-04-08 20:15:00|186472.8|186342.8|186434.5|186304.5|186492.6|186362.6|186382.8|186252.8|189
1712607600000|2024-04-08 20:20:00|186435.3|186305.3|186435|186305|186441.9|186311.9|186427.6|186297.6|73
1712607900000|2024-04-08 20:25:00|186435.1|186305.1|186436.9|186306.9|186438.2|186308.2|186431.1|186301.1|67
1712608200000|2024-04-08 20:30:00|186434.9|186304.9|186440.9|186310.9|186443.7|186313.7|186434.9|186304.9|75
1712608500000|2024-04-08 20:35:00|186440.8|186310.8|186445.2|186315.2|186451.2|186321.2|186440.8|186310.8|120
1712608800000|2024-04-08 20:40:00|186447.3|186317.3|186473.5|186343.5|186482.9|186352.9|186447.3|186317.3|143
1712609100000|2024-04-08 20:45:00|186473.4|186343.4|186467.9|186337.9|186474.3|186344.3|186465|186335|90
1712609400000|2024-04-08 20:50:00|186470.1|186340.1|186479.3|186349.3|186482.5|186352.5|186461.9|186331.9|116
1712609700000|2024-04-08 20:55:00|186480.1|186350.1|186534|186248|186543|186357.3|186472.1|186243.4|144
1712610000000|2024-04-08 21:00:00|186468.5|186126.5|186345.4|186003.4|186469.6|186127.6|186345.4|186003.4|20
1712611200000|2024-04-08 21:20:00|186315.4|185973.4|186313.8|185971.8|186343.1|186001.1|186310.9|185968.9|15
1712611800000|2024-04-08 21:30:00|186307.9|185965.9|186358.7|186016.7|186358.8|186016.8|186295.8|185953.8|43
1712612100000|2024-04-08 21:35:00|186371|186029|186352.9|186010.9|186371.1|186029.1|186335.6|185993.6|66
1712612400000|2024-04-08 21:40:00|186349.6|186007.6|186362.2|186020.2|186363.3|186021.3|186341.4|185999.4|74
1712612700000|2024-04-08 21:45:00|186369.6|186027.6|186362.1|186020.1|186509.9|186167.9|186305.7|185963.7|327
1712613000000|2024-04-08 21:50:00|186362|186020|186370.1|186028.1|186494.6|186152.6|186344.7|186002.7|293
1712613300000|2024-04-08 21:55:00|186370.8|186028.8|186397|186055|186497.2|186155.2|186348.3|186006.3|237
1712613600000|2024-04-08 22:00:00|186407|186065|186557.3|186215.3|186581.9|186239.9|186382.9|186040.9|531
1712613900000|2024-04-08 22:05:00|186557.4|186215.4|186577.6|186235.6|186586|186244|186534.1|186192.1|93
1712614200000|2024-04-08 22:10:00|186584.6|186242.6|186574.7|186232.7|186601.4|186259.4|186418.4|186076.4|828
1712614500000|2024-04-08 22:15:00|186576|186234|186566.4|186224.4|186588.1|186246.1|186436.1|186094.1|624
1712614800000|2024-04-08 22:20:00|186566.9|186224.9|186570.8|186228.8|186591|186249|186549.8|186207.8|502
1712615100000|2024-04-08 22:25:00|186581.7|186239.7|186560.9|186218.9|186585.7|186243.7|186432|186090|840
1712615400000|2024-04-08 22:30:00|186562.1|186220.1|186569.9|186227.9|186585.3|186243.3|186555.2|186213.2|882
1712615700000|2024-04-08 22:35:00|186566.2|186224.2|186573.8|186231.8|186588.5|186246.5|186548.1|186206.1|572
1712616000000|2024-04-08 22:40:00|186581.3|186239.3|186570.8|186228.8|186587.5|186245.5|186558.3|186216.3|698
1712616300000|2024-04-08 22:45:00|186582.8|186240.8|186569.7|186227.7|186586.4|186244.4|186554.8|186212.8|933
1712616600000|2024-04-08 22:50:00|186571.1|186229.1|186572.8|186230.8|186581.6|186243|186544|186202|132
1712616900000|2024-04-08 22:55:00|186569.1|186233.8|186561.1|186219.1|186581|186239|186558.5|186216.5|77
1712617200000|2024-04-08 23:00:00|186558.1|186216.1|186538.2|186298.1|186582.4|186368.2|186498.2|186215.6|326
1712617500000|2024-04-08 23:05:00|186538.1|186298.5|186522.2|186315.6|186544.7|186355.5|186485.3|186296.7|162
1712617800000|2024-04-08 23:10:00|186528.2|186314.5|186494.7|186364.7|186539.7|186365.6|186483.1|186302.8|211
1712618100000|2024-04-08 23:15:00|186494.9|186364.9|186506|186292.4|186529.2|186365.6|186470.2|186291.7|183
1712618400000|2024-04-08 23:20:00|186506.1|186292.3|186469.9|186339.9|186511.9|186346|186437.1|186286.7|222
1712618700000|2024-04-08 23:25:00|186469.5|186339.5|186467|186337|186515.6|186349.3|186460.8|186297.2|205
1712619000000|2024-04-08 23:30:00|186466.7|186336.7|186389.8|186259.8|186466.7|186336.7|186386.6|186256.6|180
1712619300000|2024-04-08 23:35:00|186394.6|186264.6|186403|186273|186407.8|186277.8|186386.2|186256.2|178
1712619600000|2024-04-08 23:40:00|186401.8|186271.8|186402.2|186272.2|186407.5|186277.5|186397.8|186267.8|208
1712619900000|2024-04-08 23:45:00|186402.6|186272.6|186389.5|186259.5|186429.2|186299.2|186384.6|186254.6|288
1712620200000|2024-04-08 23:50:00|186389.7|186259.7|186430.8|186300.8|186430.8|186300.8|186385.5|186255.5|154
1712620500000|2024-04-08 23:55:00|186431.2|186301.2|186453|186323|186461|186331|186423.9|186293.9|180
1712620800000|2024-04-09 00:00:00|186456.9|186326.9|186538.3|186408.3|186538.3|186408.3|186448.5|186318.5|253
1712621100000|2024-04-09 00:05:00|186538.2|186408.2|186458.1|186328.1|186548.6|186418.6|186454.6|186324.6|364
1712621400000|2024-04-09 00:10:00|186458.3|186328.3|186350.5|186220.5|186468.4|186338.4|186332.3|186202.3|374
1712621700000|2024-04-09 00:15:00|186350.6|186220.6|186416.8|186286.8|186426.9|186296.9|186347.2|186217.2|439
1712622000000|2024-04-09 00:20:00|186416.7|186286.7|186411.1|186281.1|186419.8|186289.8|186407.9|186277.9|169
1712622300000|2024-04-09 00:25:00|186411.2|186281.2|186499.2|186369.2|186510.6|186380.6|186411.2|186281.2|229
1712622600000|2024-04-09 00:30:00|186491.2|186361.2|186372.8|186242.8|186491.2|186361.2|186371.8|186241.8|264
1712622900000|2024-04-09 00:35:00|186372.9|186242.9|186374.2|186244.2|186376.3|186246.3|186341.5|186211.5|217
1712623200000|2024-04-09 00:40:00|186374.3|186244.3|186454.1|186324.1|186488.1|186358.1|186373.8|186243.8|351
1712623500000|2024-04-09 00:45:00|186454.6|186324.6|186416|186286|186458.8|186328.8|186415|186285|254
1712623800000|2024-04-09 00:50:00|186416.1|186286.1|186458.4|186328.4|186462.6|186332.6|186414.3|186284.3|253
1712624100000|2024-04-09 00:55:00|186458.2|186328.2|186422.4|186292.4|186464.2|186334.2|186419.6|186289.6|213
1712624400000|2024-04-09 01:00:00|186422.5|186292.5|186412.6|186282.6|186437.1|186307.1|186361|186231|435
1712624700000|2024-04-09 01:05:00|186412.7|186282.7|186370|186240|186419.4|186289.4|186368.3|186238.3|184
1712625000000|2024-04-09 01:10:00|186369.9|186239.9|186375.9|186245.9|186386.6|186256.6|186326.3|186196.3|366
1712625300000|2024-04-09 01:15:00|186376.1|186246.1|186523.9|186393.9|186524.2|186394.2|186361.3|186231.3|359
1712625600000|2024-04-09 01:20:00|186523.7|186393.7|186424.8|186294.8|186530.4|186400.4|186417.4|186287.4|437
1712625900000|2024-04-09 01:25:00|186423.7|186293.7|186418.5|186288.5|186425|186295|186410.3|186280.3|439
1712626200000|2024-04-09 01:30:00|186418.4|186288.4|186156|186026|186421.8|186291.8|186147.8|186017.8|645
1712626500000|2024-04-09 01:35:00|186154.3|186024.3|186243.2|186113.2|186246.8|186116.8|186150.1|186020.1|636
1712626800000|2024-04-09 01:40:00|186245.6|186115.6|186245.4|186115.4|186282.9|186152.9|186230.5|186100.5|478
1712627100000|2024-04-09 01:45:00|186245.2|186115.2|186323|186193|186337.4|186207.4|186245.1|186115.1|521
1712627400000|2024-04-09 01:50:00|186322.7|186192.7|186319.9|186189.9|186334.5|186204.5|186268.5|186138.5|212
1712627700000|2024-04-09 01:55:00|186320.3|186190.3|186340.3|186210.3|186340.3|186210.3|186296.5|186166.5|153
1712628000000|2024-04-09 02:00:00|186341.3|186211.3|186371.5|186241.5|186424.9|186294.9|186331.1|186201.1|679
1712628300000|2024-04-09 02:05:00|186371.3|186241.3|186363.7|186233.7|186398|186268|186319.9|186189.9|576
1712628600000|2024-04-09 02:10:00|186352.1|186222.1|186315.1|186185.1|186359.9|186229.9|186308.3|186178.3|282
1712628900000|2024-04-09 02:15:00|186308.1|186178.1|186275.2|186145.2|186311.4|186181.4|186271.8|186141.8|300
1712629200000|2024-04-09 02:20:00|186275.1|186145.1|186244|186114|186275.2|186145.2|186214.7|186084.7|264
1712629500000|2024-04-09 02:25:00|186244.5|186114.5|186246|186116|186253.7|186123.7|186237.9|186107.9|256
1712629800000|2024-04-09 02:30:00|186247.3|186117.3|186343.6|186213.6|186344.2|186214.2|186247.3|186117.3|261
1712630100000|2024-04-09 02:35:00|186343.5|186213.5|186405|186275|186418.8|186288.8|186343.2|186213.2|408
1712630400000|2024-04-09 02:40:00|186405.1|186275.1|186426.3|186296.3|186435.9|186305.9|186394.4|186264.4|233
1712630700000|2024-04-09 02:45:00|186426.1|186296.1|186417.2|186287.2|186426.3|186296.3|186406.5|186276.5|140
1712631000000|2024-04-09 02:50:00|186415.4|186285.4|186418.8|186288.8|186428.8|186298.8|186405.2|186275.2|242
1712631300000|2024-04-09 02:55:00|186419.2|186289.2|186416|186286|186426.3|186296.3|186412.5|186282.5|215
1712631600000|2024-04-09 03:00:00|186416.8|186286.8|186423.2|186293.2|186427.1|186297.1|186414|186284|199
1712631900000|2024-04-09 03:05:00|186423.5|186293.5|186392.4|186262.4|186426.2|186296.2|186372.6|186242.6|223
1712632200000|2024-04-09 03:10:00|186392.1|186262.1|186420.8|186290.8|186448.2|186318.2|186392.1|186262.1|276
1712632500000|2024-04-09 03:15:00|186420.9|186290.9|186424.4|186294.4|186425.8|186295.8|186410.5|186280.5|205
1712632800000|2024-04-09 03:20:00|186424.5|186294.5|186415.4|186285.4|186449|186319|186405.9|186275.9|207
1712633100000|2024-04-09 03:25:00|186415.5|186285.5|186447.2|186317.2|186448.9|186318.9|186404.9|186274.9|188
1712633400000|2024-04-09 03:30:00|186447.4|186317.4|186473.5|186343.5|186480.6|186350.6|186440.1|186310.1|451
1712633700000|2024-04-09 03:35:00|186474.3|186344.3|186509.3|186379.3|186529.6|186399.6|186472.5|186342.5|200
1712634000000|2024-04-09 03:40:00|186509.4|186379.4|186521.4|186391.4|186526.5|186396.5|186462.2|186332.2|283
1712634300000|2024-04-09 03:45:00|186521.5|186391.5|186523.5|186393.5|186525.7|186395.7|186520.1|186390.1|121
1712634600000|2024-04-09 03:50:00|186523.7|186393.7|186514.7|186384.7|186532.2|186402.2|186502.3|186372.3|193
1712634900000|2024-04-09 03:55:00|186514.6|186384.6|186502.9|186372.9|186525.8|186395.8|186480.8|186350.8|168
1712635200000|2024-04-09 04:00:00|186503.2|186373.2|186509.2|186379.2|186512.1|186382.1|186485.4|186355.4|158
1712635500000|2024-04-09 04:05:00|186508.9|186378.9|186481.9|186351.9|186511|186381|186467.5|186337.5|157
1712635800000|2024-04-09 04:10:00|186482|186352|186459.7|186329.7|186482.1|186352.1|186454.3|186324.3|139
1712636100000|2024-04-09 04:15:00|186462|186332|186396.3|186266.3|186462.1|186332.1|186396.3|186266.3|212
1712636400000|2024-04-09 04:20:00|186398.9|186268.9|186393.5|186263.5|186411.5|186281.5|186386.5|186256.5|222
1712636700000|2024-04-09 04:25:00|186393.4|186263.4|186392.5|186262.5|186404.7|186274.7|186391.7|186261.7|158
1712637000000|2024-04-09 04:30:00|186389.9|186259.9|186365.1|186235.1|186414.8|186284.8|186365.1|186235.1|153
1712637300000|2024-04-09 04:35:00|186365.2|186235.2|186406.7|186276.7|186406.7|186276.7|186357.1|186227.1|124
1712637600000|2024-04-09 04:40:00|186403.1|186273.1|186407.6|186277.6|186421.5|186291.5|186397.2|186267.2|442
1712637900000|2024-04-09 04:45:00|186407.7|186277.7|186417.8|186287.8|186417.8|186287.8|186383.1|186253.1|171
1712638200000|2024-04-09 04:50:00|186417.7|186287.7|186440|186310|186446.5|186316.5|186411.1|186281.1|231
1712638500000|2024-04-09 04:55:00|186440.4|186310.4|186442.1|186312.1|186447.2|186317.2|186437.7|186307.7|75
1712638800000|2024-04-09 05:00:00|186446.2|186316.2|186423.4|186293.4|186454.7|186324.7|186413.8|186283.8|233
1712639100000|2024-04-09 05:05:00|186422.5|186292.5|186346|186216|186428|186298|186340.3|186210.3|253
1712639400000|2024-04-09 05:10:00|186346.7|186216.7|186393.2|186263.2|186413.1|186283.1|186335.9|186205.9|459
1712639700000|2024-04-09 05:15:00|186393.3|186263.3|186371.4|186241.4|186414.2|186284.2|186322.9|186192.9|438
1712640000000|2024-04-09 05:20:00|186371.3|186241.3|186337.4|186207.4|186371.3|186241.3|186332.7|186202.7|331
1712640300000|2024-04-09 05:25:00|186336.3|186206.3|186337.6|186207.6|186347.8|186217.8|186326|186196|198
1712640600000|2024-04-09 05:30:00|186336.9|186206.9|186353.2|186223.2|186367.1|186237.1|186333|186203|501
1712640900000|2024-04-09 05:35:00|186353.9|186223.9|186325|186195|186366.5|186236.5|186322.1|186192.1|420
1712641200000|2024-04-09 05:40:00|186325.2|186195.2|186338.2|186208.2|186405.5|186275.5|186325.2|186195.2|601
1712641500000|2024-04-09 05:45:00|186338.9|186208.9|186330.7|186200.7|186381.7|186251.7|186319.1|186189.1|533
1712641800000|2024-04-09 05:50:00|186329.8|186199.8|186336|186206|186350|186220|186322.9|186192.9|424
1712642100000|2024-04-09 05:55:00|186336.2|186206.2|186293.4|186163.4|186346.8|186216.8|186271|186141|630
1712642400000|2024-04-09 06:00:00|186293.9|186163.9|186297.9|186167.9|186360.5|186230.5|186245|186115|743
1712642700000|2024-04-09 06:05:00|186297|186167|186172|186042|186327.5|186197.5|186169.7|186039.7|646
1712643000000|2024-04-09 06:10:00|186172.2|186042.2|186164.5|186034.5|186178|186048|186123.1|185993.1|621
1712643300000|2024-04-09 06:15:00|186165|186035|186233.5|186103.5|186236.7|186106.7|186143.6|186013.6|639
1712643600000|2024-04-09 06:20:00|186234.2|186104.2|186308.8|186178.8|186309.6|186179.6|186216.6|186086.6|543
1712643900000|2024-04-09 06:25:00|186308.7|186178.7|186216|186086|186327.2|186197.2|186208.8|186078.8|434
1712644200000|2024-04-09 06:30:00|186216.1|186086.1|186222.7|186132.7|186259.2|186146.9|186203.6|186073.6|507
1712644500000|2024-04-09 06:35:00|186222.5|186132.5|186126.8|186036.8|186252.1|186162.1|186088.1|185958.1|563
1712644800000|2024-04-09 06:40:00|186126.9|186036.9|186246.4|186156.4|186274.1|186167.4|186124.9|186034.9|625
1712645100000|2024-04-09 06:45:00|186243.7|186153.7|186163|186073|186256.1|186166.1|186147.1|186057.1|625
1712645400000|2024-04-09 06:50:00|186163.5|186073.5|186160.5|186070.5|186287.6|186197.6|186140.8|186050.8|685
1712645700000|2024-04-09 06:55:00|186160.6|186070.6|186215.4|186085.4|186217|186087|186095.1|186005.1|750
1712646000000|2024-04-09 07:00:00|186218.9|186088.9|186011.8|185921.8|186218.9|186107.3|185937|185822.4|798
1712646300000|2024-04-09 07:05:00|186011.2|185921.2|185875|185745|186014.4|185924.4|185869.4|185741.2|678
1712646600000|2024-04-09 07:10:00|185873.7|185743.7|185817.4|185727.4|185877.2|185757.9|185683.3|185593.3|760
1712646900000|2024-04-09 07:15:00|185798.5|185708.5|185696|185566|185809.7|185719.7|185657.1|185540.5|822
1712647200000|2024-04-09 07:20:00|185697|185567|185615.6|185525.6|185697|185582.1|185576.3|185486.3|735
1712647500000|2024-04-09 07:25:00|185615.7|185525.7|185518.7|185428.7|185661.4|185571.4|185472.8|185382.8|714
1712647800000|2024-04-09 07:30:00|185520.8|185430.8|185576.2|185486.2|185590.6|185500.6|185416.3|185326.3|840
1712648100000|2024-04-09 07:35:00|185576.1|185486.1|185591.3|185501.3|185646.1|185556.1|185526.2|185436.2|765
1712648400000|2024-04-09 07:40:00|185590.7|185500.7|185473|185383|185591.4|185501.4|185306.3|185216.3|845
1712648700000|2024-04-09 07:45:00|185473.5|185383.5|185423.6|185333.6|185535.9|185415.2|185417|185327|762
1712649000000|2024-04-09 07:50:00|185423.8|185333.8|185473.4|185383.4|185481.6|185391.6|185416.9|185326.9|664
1712649300000|2024-04-09 07:55:00|185473.3|185383.3|185435.2|185345.2|185515.2|185425.2|185435.2|185345.2|770
1712649600000|2024-04-09 08:00:00|185438.5|185348.5|185364.5|185274.5|185461.8|185371.8|185362.2|185272.2|747
1712649900000|2024-04-09 08:05:00|185364.3|185274.3|185387.5|185297.5|185422.2|185332.2|185289.1|185199.1|763
1712650200000|2024-04-09 08:10:00|185387.6|185297.6|185295.3|185205.3|185387.6|185297.6|185273.8|185183.8|683
1712650500000|2024-04-09 08:15:00|185295.1|185205.1|185264|185174|185317.5|185227.5|185254.3|185164.3|491
1712650800000|2024-04-09 08:20:00|185264.2|185174.2|185254.4|185164.4|185270.6|185180.6|185251|185161|610
1712651100000|2024-04-09 08:25:00|185254.5|185164.5|185310|185220|185317|185227|185223.5|185133.5|646
1712651400000|2024-04-09 08:30:00|185309.2|185219.2|185233.4|185143.4|185320.8|185230.8|185213.6|185123.6|730
1712651700000|2024-04-09 08:35:00|185233.5|185143.5|185221.7|185131.7|185259.1|185169.1|185211.2|185121.2|761
1712652000000|2024-04-09 08:40:00|185220.9|185130.9|185197.6|185107.6|185228|185138|185178.3|185088.3|749
1712652300000|2024-04-09 08:45:00|185198.8|185108.8|185107|185017|185208.3|185118.3|185099.7|185009.7|742
1712652600000|2024-04-09 08:50:00|185107.8|185017.8|185146.5|185056.5|185173.7|185083.7|185076.8|184986.8|690
1712652900000|2024-04-09 08:55:00|185146.6|185056.6|185118.7|185028.7|185166.6|185076.6|185075.4|184985.4|775
1712653200000|2024-04-09 09:00:00|185118.8|185028.8|185154.4|185064.4|185200.7|185110.7|185118.6|185028.6|682
1712653500000|2024-04-09 09:05:00|185154.1|185064.1|185119.7|185029.7|185155.3|185065.3|185106.1|185016.1|486
1712653800000|2024-04-09 09:10:00|185118.5|185028.5|185080|184990|185134.2|185044.2|185067.6|184977.6|754
1712654100000|2024-04-09 09:15:00|185077|184987|184992|184902|185077.6|184987.6|184873.7|184783.7|822
1712654400000|2024-04-09 09:20:00|184992.1|184902.1|184845|184755|184992.1|184902.1|184805.3|184715.3|741
1712654700000|2024-04-09 09:25:00|184845.3|184755.3|184770.3|184680.3|184909|184819|184770.1|184680.1|809
1712655000000|2024-04-09 09:30:00|184770.2|184680.2|184848.8|184758.8|184878.2|184788.2|184726.6|184622.3|875
1712655300000|2024-04-09 09:35:00|184851.5|184761.5|184796.8|184706.8|184884.1|184794.1|184760.6|184670.6|865
1712655600000|2024-04-09 09:40:00|184797.1|184707.1|184844.9|184754.9|184858.8|184768.8|184740.6|184650.6|807
1712655900000|2024-04-09 09:45:00|184847.8|184757.8|184838.1|184748.1|184859.1|184769.1|184796.8|184706.8|731
1712656200000|2024-04-09 09:50:00|184838|184748|184815.6|184725.6|184884.3|184794.3|184740.1|184650.1|787
1712656500000|2024-04-09 09:55:00|184817.1|184727.1|184858.2|184768.2|184858.2|184768.2|184813.9|184723.9|633
1712656800000|2024-04-09 10:00:00|184859.2|184769.2|184740.2|184650.2|184859.2|184769.2|184732.9|184642.9|736
1712657100000|2024-04-09 10:05:00|184741|184651|184803.6|184713.6|184803.6|184713.6|184735.2|184645.2|735
1712657400000|2024-04-09 10:10:00|184803.3|184713.3|184786.7|184696.7|184809.1|184719.1|184741.2|184651.2|630
1712657700000|2024-04-09 10:15:00|184780.4|184690.4|184784.4|184694.4|184796.4|184706.4|184760.4|184670.4|692
1712658000000|2024-04-09 10:20:00|184784.5|184694.5|184831|184741|184843.3|184753.3|184784.5|184694.5|594
1712658300000|2024-04-09 10:25:00|184831.1|184741.1|184926.4|184836.4|184933.7|184843.7|184821.1|184731.1|504
1712658600000|2024-04-09 10:30:00|184926.7|184836.7|184930.4|184840.4|184963.6|184873.6|184913.8|184823.8|630
1712658900000|2024-04-09 10:35:00|184927.6|184837.6|184943.5|184853.5|184943.5|184853.5|184896.3|184806.3|654
1712659200000|2024-04-09 10:40:00|184943.3|184853.3|184971.8|184881.8|184973.7|184883.7|184864.8|184774.8|659
1712659500000|2024-04-09 10:45:00|184971.2|184881.2|184911.1|184821.1|184993.7|184903.7|184839.2|184749.2|728
1712659800000|2024-04-09 10:50:00|184911|184821|184946.9|184856.9|184957.8|184867.8|184889.6|184799.6|671
1712660100000|2024-04-09 10:55:00|184945|184855|184944.3|184854.3|184978.3|184888.3|184863.6|184773.6|726
1712660400000|2024-04-09 11:00:00|184944.1|184854.1|184941.8|184851.8|184973.4|184883.4|184891.1|184801.1|723
1712660700000|2024-04-09 11:05:00|184941.3|184851.3|185052.3|184962.3|185057.1|184967.1|184940.4|184850.4|697
1712661000000|2024-04-09 11:10:00|185052.6|184962.6|185025.4|184935.4|185064.9|184974.9|184995|184905|741
1712661300000|2024-04-09 11:15:00|185020.1|184930.1|185067|184977|185080.6|184990.6|184985.8|184895.8|729
1712661600000|2024-04-09 11:20:00|185066|184976|185041.9|184951.9|185089.2|184999.2|184973.4|184883.4|638
1712661900000|2024-04-09 11:25:00|185041.8|184951.8|184995.8|184905.8|185058.3|184968.3|184985.9|184895.9|601
1712662200000|2024-04-09 11:30:00|184996.6|184906.6|185121.3|185031.3|185147.3|185057.3|184991.3|184901.3|686
1712662500000|2024-04-09 11:35:00|185122.8|185032.8|185224.6|185134.6|185237.1|185147.1|185119.8|185029.8|708
1712662800000|2024-04-09 11:40:00|185227.6|185137.6|185242.8|185152.8|185263|185173|185191.6|185101.6|701
1712663100000|2024-04-09 11:45:00|185243.4|185153.4|185240.6|185150.6|185310.7|185220.7|185179|185089|754
1712663400000|2024-04-09 11:50:00|185240.7|185150.7|185213.7|185123.7|185251.4|185161.4|185192|185102|607
1712663700000|2024-04-09 11:55:00|185215.2|185125.2|185105.7|185015.7|185215.2|185125.2|185094|185004|732
1712664000000|2024-04-09 12:00:00|185099.4|185009.4|184999|184909|185138.8|185048.8|184949.7|184859.7|896
1712664300000|2024-04-09 12:05:00|184998.3|184908.3|184887.1|184797.1|185008.4|184918.4|184879.7|184789.7|714
1712664600000|2024-04-09 12:10:00|184887.3|184797.3|184858.4|184768.4|184936.3|184846.3|184790.4|184700.4|891
1712664900000|2024-04-09 12:15:00|184858.9|184768.9|184902.9|184812.9|184902.9|184812.9|184790|184700|644
1712665200000|2024-04-09 12:20:00|184904.6|184814.6|184982.7|184892.7|184991.8|184901.8|184837.7|184747.7|890
1712665500000|2024-04-09 12:25:00|184982.6|184892.6|184944.7|184854.7|185024.9|184934.9|184936.3|184846.3|885
1712665800000|2024-04-09 12:30:00|184963.1|184873.1|184875.1|184785.1|184994.5|184904.5|184775.9|184685.9|791
1712666100000|2024-04-09 12:35:00|184874.7|184784.7|184807.6|184717.6|184932.3|184842.3|184805.7|184715.7|783
1712666400000|2024-04-09 12:40:00|184806|184716|184690.3|184600.3|184806.8|184716.8|184664.9|184574.9|867
1712666700000|2024-04-09 12:45:00|184690.9|184600.9|184638.4|184548.4|184766.7|184676.7|184634.6|184544.6|806
1712667000000|2024-04-09 12:50:00|184638.1|184548.1|184512.9|184422.9|184655.7|184565.7|184508.7|184418.7|793
1712667300000|2024-04-09 12:55:00|184510.1|184420.1|184535.3|184445.3|184665.4|184575.4|184482|184392|855
1712667600000|2024-04-09 13:00:00|184535.4|184445.4|184462.7|184372.7|184587.8|184497.8|184439.2|184349.2|879
1712667900000|2024-04-09 13:05:00|184466.7|184376.7|184375.8|184285.8|184478.5|184388.5|184364.7|184274.7|782
1712668200000|2024-04-09 13:10:00|184377|184287|184461.8|184371.8|184549.4|184459.4|184304.6|184214.6|742
1712668500000|2024-04-09 13:15:00|184464.8|184374.8|184486.9|184396.9|184562.4|184472.4|184462.6|184372.6|639
1712668800000|2024-04-09 13:20:00|184493.1|184403.1|184389.8|184299.8|184493.1|184403.1|184364.8|184274.8|836
1712669100000|2024-04-09 13:25:00|184390.8|184300.8|184372.5|184282.5|184425|184335|184341.2|184251.2|762
1712669400000|2024-04-09 13:30:00|184370.5|184280.5|184284.6|184194.6|184376.3|184286.3|184185.6|184095.6|898
1712669700000|2024-04-09 13:35:00|184285.2|184195.2|184492.9|184402.9|184554.4|184431.2|184177.8|184074.1|985
1712670000000|2024-04-09 13:40:00|184493.9|184403.9|184762.1|184672.1|184779|184689|184438.9|184348.9|835
1712670300000|2024-04-09 13:45:00|184761|184671|184826.6|184696.6|184828.8|184731|184676.7|184586.7|880
1712670600000|2024-04-09 13:50:00|184826.4|184696.4|185059.2|184969.2|185084.9|184988.7|184815.8|184685.8|735
1712670900000|2024-04-09 13:55:00|185059.9|184969.9|184828.4|184738.4|185135.1|185045.1|184828.4|184738.4|817
1712671200000|2024-04-09 14:00:00|184825.4|184735.4|184620.4|184530.4|184848.1|184758.1|184613.1|184523.1|770
1712671500000|2024-04-09 14:05:00|184620.5|184530.5|184503|184413|184635.2|184545.2|184501|184411|911
1712671800000|2024-04-09 14:10:00|184502.8|184412.8|184321.7|184231.7|184502.8|184412.8|184321.6|184231.6|833
1712672100000|2024-04-09 14:15:00|184323.1|184233.1|184370.4|184280.4|184462.8|184372.8|184313.1|184223.1|959
1712672400000|2024-04-09 14:20:00|184369.3|184279.3|184568.9|184478.9|184583.6|184493.6|184369.1|184279.1|791
1712672700000|2024-04-09 14:25:00|184569.1|184479.1|184606.1|184516.1|184663.1|184573.1|184568.5|184478.5|771
1712673000000|2024-04-09 14:30:00|184606|184516|184679.9|184589.9|184750.9|184635.3|184571.1|184481.1|990
1712673300000|2024-04-09 14:35:00|184678.7|184588.7|184953.3|184863.3|184967.4|184863.8|184655.3|184565.3|1025
1712673600000|2024-04-09 14:40:00|184953|184863|185044.5|184954.5|185099.7|185009.7|184907|184817|1023
1712673900000|2024-04-09 14:45:00|185047.2|184957.2|184966.8|184876.8|185047.2|184957.2|184829.5|184739.5|997
1712674200000|2024-04-09 14:50:00|184966.5|184876.5|184878.8|184788.8|184994.1|184904.1|184861.1|184771.1|969
1712674500000|2024-04-09 14:55:00|184879.1|184789.1|184816.4|184726.4|184889.7|184799.7|184709.3|184619.3|995
1712674800000|2024-04-09 15:00:00|184815.3|184725.3|184918.1|184828.1|184922.8|184832.8|184800.5|184703.9|995
1712675100000|2024-04-09 15:05:00|184918|184828|184961.1|184871.1|185016.6|184926.6|184873.4|184783.4|931
1712675400000|2024-04-09 15:10:00|184965.3|184875.3|185070.2|184980.2|185087.7|184997.7|184965.3|184875.3|854
1712675700000|2024-04-09 15:15:00|185070.7|184980.7|184901.7|184811.7|185070.7|184980.7|184892.7|184802.7|862
1712676000000|2024-04-09 15:20:00|184899.1|184809.1|184866.6|184776.6|184908.2|184818.2|184808.2|184718.2|831
1712676300000|2024-04-09 15:25:00|184867.9|184777.9|184943.2|184813.2|184962.6|184841.2|184765.3|184663.6|882
1712676600000|2024-04-09 15:30:00|184932.7|184802.7|184802.5|184712.5|184932.7|184802.7|184740.2|184650.2|1087
1712676900000|2024-04-09 15:35:00|184802.8|184712.8|184818.8|184728.8|184855.1|184765.1|184764.9|184674.9|1003
1712677200000|2024-04-09 15:40:00|184819.8|184729.8|184822.4|184732.4|184850.1|184760.1|184806.2|184716.2|897
1712677500000|2024-04-09 15:45:00|184822.2|184732.2|184850.5|184760.5|184899.7|184809.7|184815.9|184725.9|987
1712677800000|2024-04-09 15:50:00|184851.1|184761.1|184867.9|184777.9|184883|184793|184820.3|184730.3|915
1712678100000|2024-04-09 15:55:00|184867.7|184777.7|184954.8|184864.8|184984.7|184894.7|184848.6|184758.6|999
1712678400000|2024-04-09 16:00:00|184954.9|184864.9|185042.5|184912.5|185058.4|184928.4|184938.9|184808.9|841
1712678700000|2024-04-09 16:05:00|185042.1|184912.1|185011.6|184881.6|185102.5|184998.1|184997.2|184867.2|824
1712679000000|2024-04-09 16:10:00|185011.7|184881.7|185031.5|184901.5|185051.2|184932.3|184992|184862|814
1712679300000|2024-04-09 16:15:00|185031.4|184901.4|184876|184746|185040.5|184910.5|184840.9|184710.9|651
1712679600000|2024-04-09 16:20:00|184875.1|184745.1|184868.2|184738.2|184894.3|184764.3|184847.9|184717.9|562
1712679900000|2024-04-09 16:25:00|184868.5|184738.5|184852.3|184722.3|184870.6|184740.6|184838.6|184708.6|754
1712680200000|2024-04-09 16:30:00|184851.5|184721.5|184867.1|184737.1|184949.9|184819.9|184837.9|184707.9|692
1712680500000|2024-04-09 16:35:00|184867.2|184737.2|184861|184731|184874|184744|184847.9|184717.9|578
1712680800000|2024-04-09 16:40:00|184861.1|184731.1|184941.3|184811.3|184946|184816|184859.5|184729.5|627
1712681100000|2024-04-09 16:45:00|184941.2|184811.2|184914.6|184784.6|184948.4|184818.4|184912.3|184782.3|561
1712681400000|2024-04-09 16:50:00|184914|184784|184951.1|184821.1|184969.3|184839.3|184897.7|184767.7|605
1712681700000|2024-04-09 16:55:00|184950|184820|184980.2|184850.2|185001.8|184871.8|184907.1|184777.1|816
1712682000000|2024-04-09 17:00:00|184980.3|184850.3|184892.3|184762.3|185020.4|184890.4|184891.8|184761.8|941
1712682300000|2024-04-09 17:05:00|184891.6|184761.6|184867.6|184737.6|184933.6|184803.6|184841.1|184711.1|754
1712682600000|2024-04-09 17:10:00|184867.8|184737.8|184934.5|184804.5|184939.1|184809.1|184867.4|184737.4|721
1712682900000|2024-04-09 17:15:00|184933.3|184803.3|184939.9|184809.9|184982.3|184852.3|184862.5|184732.5|836
1712683200000|2024-04-09 17:20:00|184938.7|184808.7|184881.6|184751.6|184950.7|184820.7|184847.3|184717.3|706
1712683500000|2024-04-09 17:25:00|184881.9|184751.9|184868.6|184738.6|184906.8|184776.8|184867.6|184737.6|719
1712683800000|2024-04-09 17:30:00|184868.3|184738.3|184902.5|184772.5|184935.9|184805.9|184823.1|184693.1|782
1712684100000|2024-04-09 17:35:00|184914|184784|184909.3|184779.3|184927.7|184797.7|184857.4|184727.4|710
1712684400000|2024-04-09 17:40:00|184909.7|184779.7|184893.7|184763.7|184927.2|184797.2|184868.6|184738.6|761
1712684700000|2024-04-09 17:45:00|184892.9|184762.9|184884.6|184754.6|184898.2|184768.2|184873.4|184743.4|670
1712685000000|2024-04-09 17:50:00|184890|184760|184909.5|184779.5|184922.8|184792.8|184887|184757|601
1712685300000|2024-04-09 17:55:00|184908.8|184778.8|184877.7|184747.7|184916.8|184786.8|184794.5|184664.5|774
1712685600000|2024-04-09 18:00:00|184877.4|184747.4|184825.6|184695.6|184900.1|184770.1|184818.4|184688.4|812
1712685900000|2024-04-09 18:05:00|184825.1|184695.1|184787.6|184657.6|184846.4|184716.4|184774.5|184644.5|816
1712686200000|2024-04-09 18:10:00|184787.4|184657.4|184819|184689|184836.8|184706.8|184762.1|184632.1|749
1712686500000|2024-04-09 18:15:00|184819.3|184689.3|184758.5|184628.5|184834.2|184704.2|184755.5|184625.5|796
1712686800000|2024-04-09 18:20:00|184758.4|184628.4|184752.7|184622.7|184766.3|184636.3|184689.4|184559.4|763
1712687100000|2024-04-09 18:25:00|184752.8|184622.8|184747.6|184617.6|184756.3|184626.3|184708.3|184578.3|770
1712687400000|2024-04-09 18:30:00|184751.1|184621.1|184744.1|184614.1|184761.2|184631.2|184727.4|184597.4|714
1712687700000|2024-04-09 18:35:00|184744.3|184614.3|184749.3|184619.3|184751.7|184621.7|184709.5|184579.5|775
1712688000000|2024-04-09 18:40:00|184749.6|184619.6|184742.7|184612.7|184762.8|184632.8|184732.6|184602.6|739
1712688300000|2024-04-09 18:45:00|184742.3|184612.3|184759.7|184629.7|184774.8|184644.8|184732.6|184602.6|684
1712688600000|2024-04-09 18:50:00|184760|184630|184735.4|184605.4|184767.3|184637.3|184725.7|184595.7|753
1712688900000|2024-04-09 18:55:00|184735.7|184605.7|184754.9|184624.9|184762.6|184632.6|184726.3|184596.3|780
1712689200000|2024-04-09 19:00:00|184756.6|184626.6|184772.7|184642.7|184773.6|184643.6|184749.9|184619.9|847
1712689500000|2024-04-09 19:05:00|184773.3|184643.3|184824.6|184694.6|184839.9|184709.9|184756.7|184626.7|782
1712689800000|2024-04-09 19:10:00|184825.2|184695.2|184831.5|184701.5|184886.6|184756.6|184811.3|184681.3|803
1712690100000|2024-04-09 19:15:00|184831.8|184701.8|184836.6|184706.6|184865.4|184735.4|184813.6|184683.6|767
1712690400000|2024-04-09 19:20:00|184836.3|184706.3|184842.9|184712.9|184842.9|184712.9|184813.9|184683.9|690
1712690700000|2024-04-09 19:25:00|184843|184713|184794.7|184664.7|184852.5|184722.5|184788.6|184658.6|553
1712691000000|2024-04-09 19:30:00|184793.9|184663.9|184747.1|184617.1|184794.5|184664.5|184716.7|184586.7|920
1712691300000|2024-04-09 19:35:00|184745.6|184615.6|184768.3|184638.3|184776.7|184646.7|184739.7|184609.7|759
1712691600000|2024-04-09 19:40:00|184767.9|184637.9|184743.6|184613.6|184768.9|184638.9|184738.4|184608.4|695
1712691900000|2024-04-09 19:45:00|184743.9|184613.9|184724.5|184594.5|184768.2|184638.2|184722.3|184592.3|774
1712692200000|2024-04-09 19:50:00|184727|184597|184742.4|184612.4|184747.5|184617.5|184711.3|184581.3|781
1712692500000|2024-04-09 19:55:00|184742.3|184612.3|184658|184528|184742.3|184612.3|184657.6|184527.6|698
1712692800000|2024-04-09 20:00:00|184658.5|184528.5|184649.1|184519.1|184681.6|184551.6|184647.4|184517.4|628
1712693100000|2024-04-09 20:05:00|184649|184519|184640.6|184510.6|184649.7|184519.7|184635.2|184505.2|425
1712693400000|2024-04-09 20:10:00|184640.7|184510.7|184604.5|184474.5|184640.7|184510.7|184601.5|184471.5|245
1712693700000|2024-04-09 20:15:00|184604.6|184474.6|184599.8|184469.8|184604.9|184474.9|184599.7|184469.7|147
1712694000000|2024-04-09 20:20:00|184599.7|184469.7|184608|184478|184609.3|184479.3|184580.1|184450.1|128
1712694300000|2024-04-09 20:25:00|184607.9|184477.9|184571.3|184441.3|184608.7|184478.7|184570.7|184440.7|108
1712694600000|2024-04-09 20:30:00|184571.6|184441.6|184578.1|184448.1|184588.8|184458.8|184571.6|184441.6|56
1712694900000|2024-04-09 20:35:00|184578|184448|184590.9|184460.9|184595.8|184465.8|184562.8|184432.8|61
1712695200000|2024-04-09 20:40:00|184591.5|184461.5|184600.1|184470.1|184601|184471|184580.9|184450.9|110
1712695500000|2024-04-09 20:45:00|184599.7|184469.7|184641.5|184511.5|184643.7|184513.7|184599.7|184469.7|181
1712695800000|2024-04-09 20:50:00|184643.6|184513.6|184641.9|184511.9|184645.6|184515.6|184639.3|184509.3|133
1712696100000|2024-04-09 20:55:00|184641.2|184511.2|184769.5|184459.8|184769.5|184520.1|184626.4|184417|205
1712696400000|2024-04-09 21:00:00|184749.4|184407.4|185065|184723|185065|184723|184637.4|184295.4|21
1712700000000|2024-04-09 22:00:00|184975.9|184633.9|184772.4|184430.4|184975.9|184633.9|184703.4|184361.4|245
1712700300000|2024-04-09 22:05:00|184772.5|184430.5|184770.8|184428.8|184778.6|184436.6|184755.1|184413.1|119
1712700600000|2024-04-09 22:10:00|184771.2|184429.2|184775.3|184433.3|184806.1|184464.1|184640.6|184298.6|313
1712700900000|2024-04-09 22:15:00|184775.6|184433.6|184754.4|184412.4|184790.2|184448.2|184746|184404|250
1712701200000|2024-04-09 22:20:00|184752.9|184410.9|184749.3|184407.3|184775.3|184433.3|184745.8|184407.3|84
1712701500000|2024-04-09 22:25:00|184749.8|184407.8|184751.9|184409.9|184769.2|184427.2|184739.4|184401.1|50
1712701800000|2024-04-09 22:30:00|184752.2|184410.2|184775.2|184433.2|184781.7|184439.7|184750.4|184408.4|81
1712702100000|2024-04-09 22:35:00|184774.9|184432.9|184755.1|184413.1|184779.6|184437.6|184737.3|184412.6|42
1712702400000|2024-04-09 22:40:00|184758.5|184416.5|184762|184420|184762.3|184422.1|184737.3|184406.2|49
1712702700000|2024-04-09 22:45:00|184762.7|184420.7|184760.9|184418.9|184777.1|184435.1|184748.4|184411.2|75
1712703000000|2024-04-09 22:50:00|184759.4|184417.4|184763|184421|184763.4|184421.4|184752.6|184416.5|30
1712703300000|2024-04-09 22:55:00|184759.9|184417.9|184769.7|184427.7|184773.7|184443.5|184746.3|184417.9|55
1712703600000|2024-04-09 23:00:00|184769.6|184427.6|184704.1|184465.9|184773.8|184522.9|184644.2|184399.9|323
1712703900000|2024-04-09 23:05:00|184704|184466|184694.6|184440.7|184708.7|184467.9|184688|184437.1|393
1712704200000|2024-04-09 23:10:00|184694.7|184440.6|184694.2|184443.2|184716.5|184463.9|184687.9|184433.9|403
1712704500000|2024-04-09 23:15:00|184695.7|184444.7|184650.4|184520.4|184721.2|184520.9|184650.3|184430.5|378
1712704800000|2024-04-09 23:20:00|184705.1|184491.8|184698.6|184478.3|184709.6|184498.5|184685.5|184425.3|395
1712705100000|2024-04-09 23:25:00|184699.3|184478.1|184665.6|184433.7|184707.6|184491.2|184659.6|184424.3|333
1712705400000|2024-04-09 23:30:00|184614|184484|184613.9|184483.9|184642.5|184485.7|184605|184433|190
1712705700000|2024-04-09 23:35:00|184613.7|184483.7|184624.5|184494.5|184663.3|184498.4|184607.6|184456.9|301
1712706000000|2024-04-09 23:40:00|184659.9|184459.7|184624.6|184494.6|184660|184496.2|184621|184457.8|205
1712706300000|2024-04-09 23:45:00|184624.3|184494.3|184627.1|184497.1|184666.5|184499.9|184624.2|184458.9|254
1712706600000|2024-04-09 23:50:00|184627.3|184497.3|184635.9|184505.9|184675.7|184516.5|184612.4|184442.6|278
1712706900000|2024-04-09 23:55:00|184635.7|184505.7|184634.9|184504.9|184678.7|184518.9|184625.7|184462.3|458
1712707200000|2024-04-10 00:00:00|184639.4|184509.4|184630.5|184500.5|184641|184511|184627.6|184497.6|118
1712707500000|2024-04-10 00:05:00|184630.2|184500.2|184639.6|184509.6|184640.5|184510.5|184630.2|184500.2|117
1712707800000|2024-04-10 00:10:00|184638.3|184508.3|184538.4|184408.4|184639.3|184509.3|184535.4|184405.4|164
1712708100000|2024-04-10 00:15:00|184538.8|184408.8|184549.8|184419.8|184558.1|184428.1|184538.2|184408.2|154
1712708400000|2024-04-10 00:20:00|184549.9|184419.9|184539.6|184409.6|184551.5|184421.5|184536.7|184406.7|100
1712708700000|2024-04-10 00:25:00|184539.5|184409.5|184536.8|184406.8|184543.1|184413.1|184528.6|184398.6|110
1712709000000|2024-04-10 00:30:00|184549.8|184419.8|184540.4|184410.4|184549.8|184419.8|184526.7|184396.7|97
1712709300000|2024-04-10 00:35:00|184540.7|184410.7|184536.2|184406.2|184543.7|184413.7|184528.3|184398.3|105
1712709600000|2024-04-10 00:40:00|184536.3|184406.3|184545|184415|184545.4|184415.4|184511.6|184381.6|172
1712709900000|2024-04-10 00:45:00|184544.8|184414.8|184616.8|184486.8|184662.9|184532.9|184535.1|184405.1|205
1712710200000|2024-04-10 00:50:00|184617.7|184487.7|184558.1|184428.1|184627.9|184497.9|184557.6|184427.6|252
1712710500000|2024-04-10 00:55:00|184558.7|184428.7|184557.4|184427.4|184564.2|184434.2|184554.1|184424.1|145
1712710800000|2024-04-10 01:00:00|184557.7|184427.7|184567.8|184437.8|184568.1|184438.1|184544|184414|247
1712711100000|2024-04-10 01:05:00|184566.3|184436.3|184569.2|184439.2|184569.2|184439.2|184544.4|184414.4|168
1712711400000|2024-04-10 01:10:00|184569|184439|184673.9|184543.9|184676.2|184546.2|184555.7|184425.7|283
1712711700000|2024-04-10 01:15:00|184674.1|184544.1|184660.9|184530.9|184674.2|184544.2|184644.9|184514.9|315
1712712000000|2024-04-10 01:20:00|184660.3|184530.3|184658|184528|184668.5|184538.5|184629.5|184499.5|226
1712712300000|2024-04-10 01:25:00|184656.8|184526.8|184686.9|184556.9|184691|184561|184654.9|184524.9|174
1712712600000|2024-04-10 01:30:00|184686.5|184556.5|184657.5|184527.5|184693.8|184563.8|184656.6|184526.6|242
1712712900000|2024-04-10 01:35:00|184657.3|184527.3|184691.2|184561.2|184694.4|184564.4|184656|184526|216
1712713200000|2024-04-10 01:40:00|184690.6|184560.6|184684.5|184554.5|184690.7|184560.7|184678.1|184548.1|176
1712713500000|2024-04-10 01:45:00|184684.7|184554.7|184644.8|184514.8|184685.6|184555.6|184619.7|184489.7|242
1712713800000|2024-04-10 01:50:00|184645.3|184515.3|184616.7|184486.7|184648|184518|184597.2|184467.2|178
1712714100000|2024-04-10 01:55:00|184616.5|184486.5|184559.1|184429.1|184616.5|184486.5|184555|184425|232
1712714400000|2024-04-10 02:00:00|184557.2|184427.2|184503.4|184373.4|184582.1|184452.1|184499.9|184369.9|241
1712714700000|2024-04-10 02:05:00|184503.5|184373.5|184579.5|184449.5|184595.8|184465.8|184503.2|184373.2|223
1712715000000|2024-04-10 02:10:00|184579.6|184449.6|184721.2|184591.2|184740.7|184610.7|184577.8|184447.8|323
1712715300000|2024-04-10 02:15:00|184721.3|184591.3|184735.7|184605.7|184736.6|184606.6|184690.1|184560.1|200
1712715600000|2024-04-10 02:20:00|184733.7|184603.7|184651.4|184521.4|184737|184607|184626.2|184496.2|236
1712715900000|2024-04-10 02:25:00|184651.3|184521.3|184664.6|184534.6|184665.5|184535.5|184647.2|184517.2|143
1712716200000|2024-04-10 02:30:00|184661.2|184531.2|184657|184527|184666|184536|184643.2|184513.2|127
1712716500000|2024-04-10 02:35:00|184657.4|184527.4|184648.7|184518.7|184681|184551|184645.2|184515.2|272
1712716800000|2024-04-10 02:40:00|184651.5|184521.5|184644.7|184514.7|184656.9|184526.9|184639.2|184509.2|277
1712717100000|2024-04-10 02:45:00|184646.2|184516.2|184574.4|184444.4|184646.2|184516.2|184543.5|184413.5|564
1712717400000|2024-04-10 02:50:00|184574.5|184444.5|184622.8|184492.8|184636.3|184506.3|184574.3|184444.3|234
1712717700000|2024-04-10 02:55:00|184622.7|184492.7|184608.8|184478.8|184633.2|184503.2|184604|184474|151
1712718000000|2024-04-10 03:00:00|184606.6|184476.6|184558.5|184428.5|184613|184483|184533.4|184403.4|214
1712718300000|2024-04-10 03:05:00|184558.6|184428.6|184570.6|184440.6|184571.4|184441.4|184534.4|184404.4|297
1712718600000|2024-04-10 03:10:00|184570.9|184440.9|184575.7|184445.7|184576.4|184446.4|184566.7|184436.7|146
1712718900000|2024-04-10 03:15:00|184575.6|184445.6|184544.7|184414.7|184575.8|184445.8|184544.7|184414.7|180
1712719200000|2024-04-10 03:20:00|184549.5|184419.5|184594|184464|184594.4|184464.4|184545.3|184415.3|144
1712719500000|2024-04-10 03:25:00|184593.7|184463.7|184576.1|184446.1|184594|184464|184573.5|184443.5|105
1712719800000|2024-04-10 03:30:00|184576.5|184446.5|184580.2|184450.2|184584.9|184454.9|184576.1|184446.1|98
1712720100000|2024-04-10 03:35:00|184580.4|184450.4|184583.4|184453.4|184586.7|184456.7|184572.6|184442.6|81
1712720400000|2024-04-10 03:40:00|184583.1|184453.1|184583|184453|184586.3|184456.3|184575.3|184445.3|87
1712720700000|2024-04-10 03:45:00|184582.5|184452.5|184585.7|184455.7|184593.9|184463.9|184574.4|184444.4|72
1712721000000|2024-04-10 03:50:00|184587.2|184457.2|184584.3|184454.3|184587.8|184457.8|184578.3|184448.3|76
1712721300000|2024-04-10 03:55:00|184584.2|184454.2|184585.6|184455.6|184587.9|184457.9|184580|184450|87
1712721600000|2024-04-10 04:00:00|184587.1|184457.1|184644|184514|184646|184516|184587.1|184457.1|185
1712721900000|2024-04-10 04:05:00|184643.9|184513.9|184652.6|184522.6|184656.3|184526.3|184638.5|184508.5|137
1712722200000|2024-04-10 04:10:00|184652.8|184522.8|184614.3|184484.3|184656.2|184526.2|184611.5|184481.5|95
1712722500000|2024-04-10 04:15:00|184614.6|184484.6|184610.8|184480.8|184619|184489|184599.6|184469.6|91
1712722800000|2024-04-10 04:20:00|184610.7|184480.7|184629.5|184499.5|184635.2|184505.2|184607.1|184477.1|107
1712723100000|2024-04-10 04:25:00|184628.8|184498.8|184627.4|184497.4|184634.8|184504.8|184625.4|184495.4|95
1712723400000|2024-04-10 04:30:00|184627.3|184497.3|184603.9|184473.9|184635.8|184505.8|184601.3|184471.3|116
1712723700000|2024-04-10 04:35:00|184603.8|184473.8|184601.1|184471.1|184608.6|184478.6|184596.2|184466.2|133
1712724000000|2024-04-10 04:40:00|184601|184471|184584.5|184454.5|184606.6|184476.6|184575.6|184445.6|91
1712724300000|2024-04-10 04:45:00|184588.7|184458.7|184610.1|184480.1|184614.9|184484.9|184585.3|184455.3|130
1712724600000|2024-04-10 04:50:00|184611.8|184481.8|184613.2|184483.2|184616.3|184486.3|184610.5|184480.5|78
1712724900000|2024-04-10 04:55:00|184616.5|184486.5|184614.4|184484.4|184616.5|184486.5|184605.8|184475.8|116
1712725200000|2024-04-10 05:00:00|184612.9|184482.9|184568|184438|184612.9|184482.9|184536.4|184406.4|156
1712725500000|2024-04-10 05:05:00|184568.1|184438.1|184551.6|184421.6|184569.4|184439.4|184507.7|184377.7|493
1712725800000|2024-04-10 05:10:00|184552.1|184422.1|184594.8|184464.8|184604|184474|184519.2|184389.2|368
1712726100000|2024-04-10 05:15:00|184595.9|184465.9|184532.9|184402.9|184595.9|184465.9|184498.4|184368.4|532
1712726400000|2024-04-10 05:20:00|184538.3|184408.3|184530.3|184400.3|184539|184409|184522.9|184392.9|442
1712726700000|2024-04-10 05:25:00|184529.5|184399.5|184532|184402|184544.9|184414.9|184512.7|184382.7|430
1712727000000|2024-04-10 05:30:00|184532.4|184402.4|184534.8|184404.8|184563.6|184433.6|184517.6|184387.6|567
1712727300000|2024-04-10 05:35:00|184534.2|184404.2|184540.6|184410.6|184562.8|184432.8|184521|184391|558
1712727600000|2024-04-10 05:40:00|184540|184410|184585.4|184455.4|184597.8|184467.8|184534.8|184404.8|459
1712727900000|2024-04-10 05:45:00|184578.6|184448.6|184662.6|184532.6|184664.5|184534.5|184559.8|184429.8|363
1712728200000|2024-04-10 05:50:00|184662.4|184532.4|184671.6|184541.6|184673.7|184543.7|184647.9|184517.9|264
1712728500000|2024-04-10 05:55:00|184672|184542|184714.5|184584.5|184725.9|184595.9|184643.3|184513.3|514
1712728800000|2024-04-10 06:00:00|184714.1|184584.1|184694.5|184564.5|184731.9|184601.9|184683.3|184553.3|744
1712729100000|2024-04-10 06:05:00|184695.7|184565.7|184706.9|184576.9|184724.1|184594.1|184597.6|184467.6|897
1712729400000|2024-04-10 06:10:00|184706.2|184576.2|184779.5|184649.5|184828.5|184698.5|184706.2|184576.2|919
1712729700000|2024-04-10 06:15:00|184777|184647|184796.3|184666.3|184839.2|184709.2|184768.7|184638.7|810
1712730000000|2024-04-10 06:20:00|184796.2|184666.2|184684.1|184554.1|184796.2|184666.2|184676.4|184546.4|892
1712730300000|2024-04-10 06:25:00|184684.4|184554.4|184816|184686|184860.2|184730.2|184671.9|184547.4|883
1712730600000|2024-04-10 06:30:00|184811.1|184681.1|184884|184754|184944.4|184830.7|184802.1|184675.7|809
1712730900000|2024-04-10 06:35:00|184884.1|184754.1|184901.3|184811.3|184936.6|184817.9|184795|184705|801
1712731200000|2024-04-10 06:40:00|184900.2|184810.2|185013|184923|185066.8|184976.8|184894.7|184804.7|1000
1712731500000|2024-04-10 06:45:00|185013.4|184923.4|184908.9|184818.9|185021.4|184931.4|184863.9|184773.9|983
1712731800000|2024-04-10 06:50:00|184910.4|184820.4|184914|184824|184924.6|184834.6|184904.1|184814.1|857
1712732100000|2024-04-10 06:55:00|184914.1|184824.1|184909|184819|184929.4|184839.4|184899.1|184809.1|848
1712732400000|2024-04-10 07:00:00|184907|184817|184799.6|184669.6|184912.4|184822.4|184672.7|184582.7|1070
1712732700000|2024-04-10 07:05:00|184799.9|184669.9|184880.4|184790.4|184886.6|184796.6|184744.1|184614.1|1013
1712733000000|2024-04-10 07:10:00|184879.2|184789.2|184858.8|184768.8|184937.3|184814.1|184782.1|184692.1|970
1712733300000|2024-04-10 07:15:00|184858.3|184768.3|184846.4|184756.4|184928.7|184838.7|184841|184751|972
1712733600000|2024-04-10 07:20:00|184846|184756|184839.1|184749.1|184892.4|184802.4|184826.5|184736.5|893
1712733900000|2024-04-10 07:25:00|184834.9|184744.9|184813.2|184723.2|184883|184793|184760.2|184670.2|911
1712734200000|2024-04-10 07:30:00|184813.8|184723.8|184850.9|184760.9|184881.4|184791.4|184759.3|184669.3|938
1712734500000|2024-04-10 07:35:00|184850.8|184760.8|184850|184760|184871.3|184781.3|184835.6|184745.6|858
1712734800000|2024-04-10 07:40:00|184854.5|184764.5|184753.2|184663.2|184857|184767|184669.5|184579.5|937
1712735100000|2024-04-10 07:45:00|184753|184663|184686.6|184596.6|184756|184666|184666|184576|928
1712735400000|2024-04-10 07:50:00|184686.5|184596.5|184635.1|184545.1|184693.9|184603.9|184613.3|184523.3|751
1712735700000|2024-04-10 07:55:00|184637.9|184547.9|184616.9|184526.9|184641.6|184551.6|184510.1|184420.1|1009
1712736000000|2024-04-10 08:00:00|184616.6|184526.6|184589.5|184499.5|184675.8|184585.8|184527.5|184437.5|985
1712736300000|2024-04-10 08:05:00|184589.7|184499.7|184626.1|184536.1|184694.3|184604.3|184567.3|184477.3|975
1712736600000|2024-04-10 08:10:00|184627|184537|184620.8|184490.8|184630.4|184540.4|184416.5|184326.5|1060
1712736900000|2024-04-10 08:15:00|184628.1|184498.1|185904|185774|186060.6|185930.6|184628.1|184498.1|957
1712737200000|2024-04-10 08:20:00|185903.9|185773.9|186067.2|185937.2|186308.8|186178.8|185858.5|185728.5|821
1712737500000|2024-04-10 08:25:00|186030.2|185900.2|185736.3|185606.3|186030.2|185900.2|185681.5|185551.5|652
1712737800000|2024-04-10 08:30:00|185736.4|185606.4|185616.1|185486.1|185739.4|185609.4|185562|185456.7|796
1712738100000|2024-04-10 08:35:00|185616.4|185486.4|185770.2|185640.2|185886.7|185796.7|185616.3|185486.3|912
1712738400000|2024-04-10 08:40:00|185770.5|185640.5|185755.6|185665.6|185781.2|185675.4|185614.8|185524.8|1033
1712738700000|2024-04-10 08:45:00|185756|185666|185516.1|185426.1|185759.8|185669.8|185509.4|185419.4|1017
1712739000000|2024-04-10 08:50:00|185516.3|185426.3|185498.3|185408.3|185554.4|185433.2|185403.2|185284.5|1039
1712739300000|2024-04-10 08:55:00|185497.7|185407.7|185411.7|185321.7|185547|185430.9|185315|185225|1017
1712739600000|2024-04-10 09:00:00|185411.9|185321.9|185538.8|185448.8|185539.3|185449.3|185407.5|185317.5|930
1712739900000|2024-04-10 09:05:00|185538.2|185448.2|185511.6|185421.6|185584.6|185494.6|185509.6|185419.6|860
1712740200000|2024-04-10 09:10:00|185512.3|185422.3|185481.9|185391.9|185521.4|185431.4|185414.7|185324.7|923
1712740500000|2024-04-10 09:15:00|185480.4|185390.4|185326.8|185196.8|185500.6|185410.6|185290.1|185174|846
1712740800000|2024-04-10 09:20:00|185324.5|185194.5|185182.3|185052.3|185367.3|185252.7|185176.8|185046.8|763
1712741100000|2024-04-10 09:25:00|185182.7|185052.7|185237.7|185107.7|185242|185135.7|185182.7|185052.7|731
1712741400000|2024-04-10 09:30:00|185237.9|185107.9|185336.8|185246.8|185389.2|185262.3|185230.1|185106.7|758
1712741700000|2024-04-10 09:35:00|185337.7|185247.7|185545.8|185455.8|185557.6|185467.6|185337.7|185247.7|841
1712742000000|2024-04-10 09:40:00|185545.7|185455.7|185483.7|185353.7|185593.7|185502.1|185457.8|185327.8|913
1712742300000|2024-04-10 09:45:00|185484.1|185354.1|185504|185374|185612.2|185482.2|185482.5|185352.5|869
1712742600000|2024-04-10 09:50:00|185504.8|185374.8|185545.2|185415.2|185549|185419|185395.7|185286.1|838
1712742900000|2024-04-10 09:55:00|185544.8|185414.8|185445.9|185315.9|185546.5|185416.5|185409.6|185279.6|730
1712743200000|2024-04-10 10:00:00|185445.7|185315.7|185471.6|185341.6|185536.1|185409.2|185421.5|185301.1|749
1712743500000|2024-04-10 10:05:00|185472.5|185342.5|185498.6|185368.6|185519.2|185389.2|185458.7|185328.7|757
1712743800000|2024-04-10 10:10:00|185498.8|185368.8|185329.5|185199.5|185499.4|185370.5|185326|185196|872
1712744100000|2024-04-10 10:15:00|185329.1|185199.1|185316.5|185186.5|185333.3|185213.8|185189.9|185059.9|947
1712744400000|2024-04-10 10:20:00|185316.1|185186.1|185376.2|185246.2|185404.8|185274.8|185291.3|185161.3|877
1712744700000|2024-04-10 10:25:00|185376.7|185246.7|185226|185096|185395.7|185265.7|185221.9|185091.9|816
1712745000000|2024-04-10 10:30:00|185225.9|185095.9|185126.5|185036.5|185247.1|185117.1|185119.7|185029.7|852
1712745300000|2024-04-10 10:35:00|185126.6|185036.6|185222.1|185092.1|185235.4|185105.4|185126.2|185021.8|750
1712745600000|2024-04-10 10:40:00|185221.9|185091.9|185210.6|185080.6|185263|185142.7|185191|185061|850
1712745900000|2024-04-10 10:45:00|185211.1|185081.1|185137.2|185007.2|185297.5|185167.5|185125.1|184995.1|836
1712746200000|2024-04-10 10:50:00|185137.6|185007.6|185178.9|185048.9|185240.8|185110.8|185095.3|184965.3|864
1712746500000|2024-04-10 10:55:00|185178|185048|185174.3|185044.3|185197.9|185067.9|185133.5|185003.5|490
1712746800000|2024-04-10 11:00:00|185174.7|185044.7|185025.1|184935.1|185179.9|185057.2|184997.7|184867.7|690
1712747100000|2024-04-10 11:05:00|185025.3|184935.3|185013.4|184923.4|185129.4|185039.4|184992.4|184902.4|985
1712747400000|2024-04-10 11:10:00|185013.5|184923.5|185059.2|184969.2|185067.6|184977.6|184926.8|184836.8|924
1712747700000|2024-04-10 11:15:00|185059|184969|185113.3|185023.3|185130.7|185040.7|185045.2|184955.2|898
1712748000000|2024-04-10 11:20:00|185113.4|185023.4|185112.8|185022.8|185179.3|185089.3|185088.8|184998.8|803
1712748300000|2024-04-10 11:25:00|185111|185021|185117.9|185027.9|185127.7|185037.7|185061.5|184971.5|901
1712748600000|2024-04-10 11:30:00|185118|185028|185102.3|185012.3|185131.5|185041.5|185074.8|184984.8|836
1712748900000|2024-04-10 11:35:00|185101.9|185011.9|185135.5|185045.5|185155|185065|185091.6|185001.6|864
1712749200000|2024-04-10 11:40:00|185135.4|185045.4|185119.7|185029.7|185153.1|185063.1|185080.2|184990.2|745
1712749500000|2024-04-10 11:45:00|185119.6|185029.6|185064.1|184974.1|185119.7|185029.7|185027.6|184937.6|783
1712749800000|2024-04-10 11:50:00|185064.5|184974.5|185020.4|184930.4|185083.9|184993.9|185020.2|184930.2|835
1712750100000|2024-04-10 11:55:00|185020.6|184930.6|184971.4|184881.4|185059.7|184969.7|184906.8|184816.8|848
1712750400000|2024-04-10 12:00:00|184971|184881|184952.9|184862.9|184991.5|184901.5|184913.3|184823.3|964
1712750700000|2024-04-10 12:05:00|184953|184863|184954.6|184864.6|184966.3|184876.3|184917.4|184827.4|983
1712751000000|2024-04-10 12:10:00|184953.3|184863.3|184746.4|184616.4|184965.4|184875.4|184741.7|184611.7|997
1712751300000|2024-04-10 12:15:00|184748.2|184618.2|184798.5|184708.5|184863.8|184773.8|184727.2|184597.2|1033
1712751600000|2024-04-10 12:20:00|184798.4|184708.4|184765.5|184675.5|184798.4|184708.4|184589.6|184459.6|1051
1712751900000|2024-04-10 12:25:00|184765.3|184675.3|184851.7|184509.7|184890.4|184738|184735|184393|778
1712752200000|2024-04-10 12:30:00|185397.2|185055.2|186068.1|185938.1|186252.8|186122.8|185387.4|185045.4|1133
1712752500000|2024-04-10 12:35:00|186039.6|185909.6|186224.6|186094.6|186407.9|186277.9|185903.4|185773.4|1179
1712752800000|2024-04-10 12:40:00|186239.3|186109.3|186152.7|186022.7|186312.4|186182.4|186043|185913|1124
1712753100000|2024-04-10 12:45:00|186155.4|186025.4|185825.9|185695.9|186166|186036|185653.8|185523.8|1151
1712753400000|2024-04-10 12:50:00|185811.5|185681.5|186030.9|185900.9|186036.2|185906.2|185634.7|185519|1125
1712753700000|2024-04-10 12:55:00|186036.3|185906.3|186466.5|186336.5|186523|186393|186036.3|185906.3|1134
1712754000000|2024-04-10 13:00:00|186458.8|186328.8|186783.2|186693.2|186881.9|186751.9|186458.8|186328.8|1135
1712754300000|2024-04-10 13:05:00|186780.3|186690.3|186830.9|186740.9|186910.2|186820.2|186706.6|186612.5|1108
1712754600000|2024-04-10 13:10:00|186828.3|186738.3|187279.2|187149.2|187347.6|187217.6|186823.6|186733.6|1081
1712754900000|2024-04-10 13:15:00|187277.3|187147.3|186902|186772|187278.2|187148.2|186858.5|186728.5|1146
1712755200000|2024-04-10 13:20:00|186902.3|186772.3|186941.4|186851.4|187011.8|186881.8|186798.2|186699.1|1096
1712755500000|2024-04-10 13:25:00|186946.1|186856.1|186936.6|186846.6|187083.5|186993.5|186803.9|186713.9|1109
1712755800000|2024-04-10 13:30:00|186936.2|186846.2|187212.1|187122.1|187237.9|187132.3|186936.2|186846.2|1120
1712756100000|2024-04-10 13:35:00|187211.3|187121.3|187418.6|187328.6|187430.8|187340.8|187144|187054|1081
1712756400000|2024-04-10 13:40:00|187418.9|187328.9|187325.8|187195.8|187499.6|187387.4|187264|187174|976
1712756700000|2024-04-10 13:45:00|187326.1|187196.1|187730.5|187640.5|187878.1|187774.4|187325.8|187196.1|985
1712757000000|2024-04-10 13:50:00|187728.8|187638.8|187579.5|187449.5|187857.2|187728.7|187512.1|187418.9|1110
1712757300000|2024-04-10 13:55:00|187578.7|187448.7|187672.3|187582.3|187754.9|187624.9|187544.3|187448.7|1137
1712757600000|2024-04-10 14:00:00|187692.5|187562.5|188055|187965|188109|188019|187684.8|187554.8|1128
1712757900000|2024-04-10 14:05:00|188052.2|187962.2|187569.9|187439.9|188052.2|187962.2|187532.8|187402.8|1095
1712758200000|2024-04-10 14:10:00|187573.9|187443.9|187500.6|187410.6|187628.6|187498.6|187427.2|187297.2|1005
1712758500000|2024-04-10 14:15:00|187501.3|187411.3|187291.7|187161.7|187629.4|187529|187281.2|187151.2|1095
1712758800000|2024-04-10 14:20:00|187292.6|187162.6|187063.5|186973.5|187347|187242.7|187061.6|186971.6|1018
1712759100000|2024-04-10 14:25:00|187056.6|186966.6|187198.4|187108.4|187293.3|187197.4|187045.6|186955.6|1019
1712759400000|2024-04-10 14:30:00|187199.4|187109.4|187158.3|187068.3|187371.2|187281.2|187131.7|187041.7|1068
1712759700000|2024-04-10 14:35:00|187155.2|187065.2|187116.2|187026.2|187233.6|187143.6|187095|187005|1060
1712760000000|2024-04-10 14:40:00|187116.6|187026.6|187413.9|187283.9|187416.2|187286.2|187114.8|187024.8|1032
1712760300000|2024-04-10 14:45:00|187411.6|187281.6|187526.7|187436.7|187650.8|187560.8|187363.3|187233.3|1051
1712760600000|2024-04-10 14:50:00|187521.2|187431.2|187528.1|187438.1|187598.1|187497.9|187434.5|187344.5|1101
1712760900000|2024-04-10 14:55:00|187529.1|187439.1|187475.4|187385.4|187594.4|187504.4|187448.9|187358.9|1037
1712761200000|2024-04-10 15:00:00|187471.9|187381.9|187623.9|187533.9|187638.6|187548.6|187425.1|187335.1|1081
1712761500000|2024-04-10 15:05:00|187624.3|187534.3|187587.5|187497.5|187648.9|187558.9|187499.7|187409.7|1017
1712761800000|2024-04-10 15:10:00|187587.7|187497.7|187678|187588|187769.7|187648.6|187586.6|187496.6|1037
1712762100000|2024-04-10 15:15:00|187677.7|187587.7|187696.8|187606.8|187786.4|187696.4|187642|187552|1015
1712762400000|2024-04-10 15:20:00|187698.6|187608.6|187669.2|187579.2|187709|187619|187577|187487|1029
1712762700000|2024-04-10 15:25:00|187669.5|187579.5|187689.1|187559.1|187797.6|187707.6|187648.3|187558.2|948
1712763000000|2024-04-10 15:30:00|187669.2|187579.2|187669.7|187579.7|187705.7|187615.7|187629.2|187539.2|920
1712763300000|2024-04-10 15:35:00|187666.8|187576.8|187721.1|187631.1|187748.2|187658.2|187622.9|187532.9|1011
1712763600000|2024-04-10 15:40:00|187720.4|187630.4|187890.4|187760.4|187918.2|187810.9|187717.2|187627.2|920
1712763900000|2024-04-10 15:45:00|187886.3|187756.3|187868.6|187778.6|187891|187800.4|187838|187722.6|963
1712764200000|2024-04-10 15:50:00|187867.3|187777.3|187797.7|187707.7|187875.1|187785.1|187791.5|187701.5|924
1712764500000|2024-04-10 15:55:00|187798.1|187708.1|187702.4|187612.4|187821.2|187731.2|187694.9|187604.9|954
1712764800000|2024-04-10 16:00:00|187704.6|187614.6|187714.9|187624.9|187740.9|187650.7|187665.4|187575.4|914
1712765100000|2024-04-10 16:05:00|187715.3|187625.3|187682.6|187552.6|187782.7|187692.7|187655.1|187533.3|945
1712765400000|2024-04-10 16:10:00|187682.9|187552.9|187699.3|187569.3|187725.5|187595.5|187634.8|187504.8|938
1712765700000|2024-04-10 16:15:00|187699.1|187569.1|187679.8|187549.8|187769.7|187645.9|187650.3|187520.3|906
1712766000000|2024-04-10 16:20:00|187676.6|187546.6|187709.2|187579.2|187725.6|187595.6|187659.7|187529.7|835
1712766300000|2024-04-10 16:25:00|187709.1|187579.1|187735.1|187605.1|187736.1|187606.1|187653.2|187523.2|886
1712766600000|2024-04-10 16:30:00|187734.5|187604.5|187654.1|187524.1|187763.8|187633.8|187624.2|187494.2|954
1712766900000|2024-04-10 16:35:00|187656.1|187526.1|187714.6|187584.6|187723.4|187593.4|187590|187482.6|899
1712767200000|2024-04-10 16:40:00|187715.5|187585.5|187672.9|187542.9|187744.5|187614.5|187602.4|187472.4|909
1712767500000|2024-04-10 16:45:00|187670.4|187540.4|187604.2|187474.2|187673.6|187543.6|187601|187471|930
1712767800000|2024-04-10 16:50:00|187604.6|187474.6|187637.9|187507.9|187677.8|187547.8|187593.6|187463.6|957
1712768100000|2024-04-10 16:55:00|187637.3|187507.3|187641.9|187511.9|187655.8|187556.5|187580|187450|983
1712768400000|2024-04-10 17:00:00|187641.8|187511.8|187825.7|187695.7|187842.8|187712.8|187588.1|187458.1|1023
1712768700000|2024-04-10 17:05:00|187821.8|187691.8|187848.3|187718.3|187868.7|187738.7|187784.3|187654.3|1000
1712769000000|2024-04-10 17:10:00|187848.1|187718.1|187781.9|187651.9|187868.1|187738.1|187776.5|187646.5|1018
1712769300000|2024-04-10 17:15:00|187782.3|187652.3|187625.5|187495.5|187785.6|187655.6|187606.6|187476.6|918
1712769600000|2024-04-10 17:20:00|187626.3|187496.3|187572.9|187442.9|187665.4|187535.4|187506.7|187376.7|965
1712769900000|2024-04-10 17:25:00|187572.1|187442.1|187737.7|187607.7|187743.3|187613.3|187524.7|187394.7|957
1712770200000|2024-04-10 17:30:00|187735.2|187605.2|187672.5|187542.5|187787.4|187657.4|187450.2|187320.2|1066
1712770500000|2024-04-10 17:35:00|187678.7|187548.7|187914.1|187784.1|187956.2|187826.2|187675.6|187545.6|972
1712770800000|2024-04-10 17:40:00|187914.5|187784.5|187868|187778|187939.1|187818.7|187807.5|187677.5|969
1712771100000|2024-04-10 17:45:00|187867.8|187777.8|187897.7|187767.7|187897.7|187777.8|187779.6|187660.4|1007
1712771400000|2024-04-10 17:50:00|187904.8|187774.8|187851.5|187721.5|187913.3|187783.3|187828|187698|1016
1712771700000|2024-04-10 17:55:00|187851.4|187721.4|187804.3|187527.6|187857.1|187727.1|187684.7|187520.4|771
1712772000000|2024-04-10 18:00:00|187812.6|187528.2|187514.2|187384.2|187812.6|187607.2|187438.4|187308.4|821
1712772300000|2024-04-10 18:05:00|187514.4|187384.4|187492.5|187362.5|187587.6|187457.6|187476.2|187346.2|935
1712772600000|2024-04-10 18:10:00|187492.9|187362.9|187454.8|187324.8|187571.8|187441.8|187449.6|187319.6|972
1712772900000|2024-04-10 18:15:00|187454.7|187324.7|187505.2|187375.2|187552.8|187422.8|187421.4|187291.4|939
1712773200000|2024-04-10 18:20:00|187504.5|187374.5|187684.5|187554.5|187687.4|187557.4|187453.8|187323.8|980
1712773500000|2024-04-10 18:25:00|187684.3|187554.3|187638.6|187508.6|187687.4|187557.4|187579|187449|964
1712773800000|2024-04-10 18:30:00|187639.4|187509.4|187733.5|187603.5|187775.6|187645.6|187636.5|187506.5|969
1712774100000|2024-04-10 18:35:00|187733.9|187603.9|187730.7|187600.7|187749.4|187619.4|187658.3|187528.3|958
1712774400000|2024-04-10 18:40:00|187731.9|187601.9|187752.8|187622.8|187783.3|187653.3|187693.6|187563.6|980
1712774700000|2024-04-10 18:45:00|187752.3|187622.3|187766.9|187636.9|187782.3|187652.3|187730.2|187600.2|992
1712775000000|2024-04-10 18:50:00|187773|187643|187834.9|187704.9|187852.9|187722.9|187738.4|187608.4|931
1712775300000|2024-04-10 18:55:00|187834.1|187704.1|187895.9|187765.9|187991.5|187861.5|187833.4|187703.4|978
1712775600000|2024-04-10 19:00:00|187897.2|187767.2|187908.8|187778.8|187951.7|187821.7|187862.3|187732.3|983
1712775900000|2024-04-10 19:05:00|187904.5|187774.5|187909.1|187779.1|187928.4|187798.4|187866.2|187736.2|900
1712776200000|2024-04-10 19:10:00|187908.9|187778.9|187879.1|187749.1|187909.2|187779.2|187868.5|187738.5|837
1712776500000|2024-04-10 19:15:00|187878.7|187748.7|187869.5|187739.5|187903.5|187773.5|187857.3|187727.3|926
1712776800000|2024-04-10 19:20:00|187869.6|187739.6|187829.6|187699.6|187891.7|187761.7|187826.2|187696.2|847
1712777100000|2024-04-10 19:25:00|187828.3|187698.3|187857.4|187727.4|187857.4|187727.4|187793.1|187663.1|907
1712777400000|2024-04-10 19:30:00|187858.1|187728.1|187814.6|187684.6|187885|187755|187804.6|187674.6|900
1712777700000|2024-04-10 19:35:00|187814.5|187684.5|187808.9|187678.9|187829.1|187699.1|187782.4|187652.4|816
1712778000000|2024-04-10 19:40:00|187809|187679|187783.8|187653.8|187826.8|187696.8|187779.5|187649.5|652
1712778300000|2024-04-10 19:45:00|187783.7|187653.7|187813.9|187683.9|187829.5|187699.5|187783.7|187653.7|572
1712778600000|2024-04-10 19:50:00|187814|187684|187781.1|187651.1|187815.1|187685.1|187779|187649|596
1712778900000|2024-04-10 19:55:00|187784.3|187654.3|187800|187670|187801.2|187671.2|187775.2|187645.2|584
1712779200000|2024-04-10 20:00:00|187789.9|187659.9|187819.9|187689.9|187829.6|187699.6|187759.8|187629.8|551
1712779500000|2024-04-10 20:05:00|187820.4|187690.4|187808.2|187678.2|187824.6|187694.6|187803.3|187673.3|362
1712779800000|2024-04-10 20:10:00|187811|187681|187757.5|187627.5|187812.2|187682.2|187754.3|187624.3|424
1712780100000|2024-04-10 20:15:00|187757.6|187627.6|187802.7|187672.7|187827.2|187697.2|187757.5|187627.5|178
1712780400000|2024-04-10 20:20:00|187802.6|187672.6|187848.3|187718.3|187854.2|187724.2|187772.9|187642.9|124
1712780700000|2024-04-10 20:25:00|187848.4|187718.4|187824.8|187694.8|187851.5|187721.5|187823.2|187693.2|182
1712781000000|2024-04-10 20:30:00|187824.9|187694.9|187821.9|187691.9|187837.4|187707.4|187821.7|187691.7|84
1712781300000|2024-04-10 20:35:00|187822.1|187692.1|187826.8|187696.8|187826.8|187696.8|187811.1|187681.1|282
1712781600000|2024-04-10 20:40:00|187826.6|187696.6|187805.3|187675.3|187827.4|187697.4|187797.9|187667.9|203
1712781900000|2024-04-10 20:45:00|187806.4|187676.4|187802|187672|187807.8|187677.8|187799.2|187669.2|246
1712782200000|2024-04-10 20:50:00|187801.8|187671.8|187819.9|187689.9|187832.2|187702.2|187800.8|187670.8|208
1712782500000|2024-04-10 20:55:00|187820.6|187690.6|187883.9|187614.3|187912.8|187698.6|187802.8|187598.2|189
1712782800000|2024-04-10 21:00:00|187843.1|187501.1|187908.9|187566.9|187922.2|187580.2|187707.7|187365.7|60
1712783100000|2024-04-10 21:05:00|187908.1|187566.1|187862.8|187520.8|187908.1|187566.1|187816.4|187474.4|96
1712783400000|2024-04-10 21:10:00|187840.1|187498.1|187818|187476|187841|187499|187787.3|187445.3|56
1712783700000|2024-04-10 21:15:00|187818.5|187476.5|187843|187501|187889.9|187547.9|187818.5|187476.5|168
1712784000000|2024-04-10 21:20:00|187842.8|187500.8|187820.5|187478.5|187850.3|187508.3|187810|187468|59
1712784300000|2024-04-10 21:25:00|187819.8|187477.8|187801.6|187459.6|187820.4|187478.4|187800.8|187458.8|60
1712784600000|2024-04-10 21:30:00|187815.5|187473.5|187862.6|187520.6|187863.8|187521.8|187799.1|187457.1|210
1712784900000|2024-04-10 21:35:00|187843.7|187501.7|187836.6|187494.6|187865.3|187523.3|187814.3|187472.3|167
1712785200000|2024-04-10 21:40:00|187836.3|187494.3|187851|187509|187864.7|187522.7|187834.6|187492.6|31
1712785500000|2024-04-10 21:45:00|187850.7|187508.7|187852.9|187510.9|187862.9|187520.9|187842|187500|349
1712785800000|2024-04-10 21:50:00|187853.3|187511.3|187848.5|187506.5|187855.8|187513.8|187845.6|187503.6|572
1712786100000|2024-04-10 21:55:00|187848.7|187506.7|187850.2|187508.2|187865.8|187523.8|187837.3|187495.3|465
1712786400000|2024-04-10 22:00:00|187843.9|187501.9|187863.3|187521.3|187898.5|187556.5|187843.9|187501.9|172
1712786700000|2024-04-10 22:05:00|187860.1|187518.1|187879.6|187537.6|187924.4|187582.4|187853.6|187511.6|148
1712787000000|2024-04-10 22:10:00|187880.1|187538.1|187906.7|187564.7|187918.6|187576.6|187879.2|187537.2|91
1712787300000|2024-04-10 22:15:00|187906.9|187564.9|187892.8|187550.8|187912.5|187570.5|187884.1|187542.1|52
1712787600000|2024-04-10 22:20:00|187893.4|187551.4|187914.6|187572.6|187916.7|187574.7|187884.5|187542.5|56
1712787900000|2024-04-10 22:25:00|187907.1|187565.1|187899.5|187557.5|187929.3|187587.3|187889.5|187547.5|59
1712788200000|2024-04-10 22:30:00|187899.9|187557.9|187903.5|187561.5|187921.4|187579.4|187899.9|187557.9|57
1712788500000|2024-04-10 22:35:00|187916.5|187574.5|187895.6|187553.6|187927.4|187585.4|187895.6|187553.6|92
1712788800000|2024-04-10 22:40:00|187895.5|187553.5|187894.1|187552.1|187923.5|187581.5|187885.6|187543.6|49
1712789100000|2024-04-10 22:45:00|187903.6|187561.6|187922.1|187580.1|187923.4|187581.4|187884.6|187542.6|46
1712789400000|2024-04-10 22:50:00|187900.7|187558.7|187887.1|187545.1|187921.9|187579.9|187887.1|187545.1|49
1712789700000|2024-04-10 22:55:00|187905.6|187563.6|187902.9|187560.9|187925.8|187583.8|187887.1|187545.1|48
1712790000000|2024-04-10 23:00:00|187886.6|187544.6|187949.8|187713.2|188009.7|187745.5|187884.3|187542.3|418
1712790300000|2024-04-10 23:05:00|187949.9|187713.1|187946.5|187740.1|187968.6|187782.8|187900.7|187695.3|267
1712790600000|2024-04-10 23:10:00|187946.2|187740.4|187908.7|187778.7|187952.9|187784.4|187907.3|187729.6|217
1712790900000|2024-04-10 23:15:00|187909.3|187779.3|187888.7|187758.7|187951.7|187782.5|187887.3|187691.3|267
1712791200000|2024-04-10 23:20:00|187888.3|187758.3|187930.6|187711.6|187933|187766.7|187879.5|187702.9|212
1712791500000|2024-04-10 23:25:00|187931.4|187711.1|187883.8|187753.8|187937.3|187774.1|187880.7|187711.1|204
1712791800000|2024-04-10 23:30:00|187883.5|187753.5|187882.5|187752.5|187928.2|187760.2|187874.7|187697.5|202
1712792100000|2024-04-10 23:35:00|187882.6|187752.6|187880.4|187750.4|187921.1|187762.3|187880|187716.2|126
1712792400000|2024-04-10 23:40:00|187880.5|187750.5|187885.7|187755.7|187922.8|187762.1|187880.2|187718|98
1712792700000|2024-04-10 23:45:00|187886.7|187756.7|187881|187751|187888.8|187758.8|187879.6|187749.6|197
1712793000000|2024-04-10 23:50:00|187880.7|187750.7|187981.3|187851.3|187982.6|187852.6|187880.7|187738.5|289
1712793300000|2024-04-10 23:55:00|187978.4|187848.4|187981.6|187851.6|187985.1|187855.1|187972.2|187842.2|131
1712793600000|2024-04-11 00:00:00|187981.5|187851.5|187914.1|187784.1|188017.2|187887.2|187910.1|187780.1|275
1712793900000|2024-04-11 00:05:00|187914.8|187784.8|187963.9|187833.9|187994.3|187864.3|187914.8|187784.8|229
1712794200000|2024-04-11 00:10:00|187963.8|187833.8|187870.5|187740.5|187964.4|187834.4|187869|187739|211
1712794500000|2024-04-11 00:15:00|187871.5|187741.5|187888.5|187758.5|187890|187760|187852.4|187722.4|226
1712794800000|2024-04-11 00:20:00|187888.8|187758.8|187832.2|187702.2|187890.4|187760.4|187828.3|187698.3|183
1712795100000|2024-04-11 00:25:00|187832.3|187702.3|187920.4|187790.4|187923.5|187793.5|187832.2|187702.2|180
1712795400000|2024-04-11 00:30:00|187920.5|187790.5|187857.3|187727.3|187970.6|187840.6|187844.6|187714.6|231
1712795700000|2024-04-11 00:35:00|187857.2|187727.2|187866.6|187736.6|187872.3|187742.3|187796|187666|379
1712796000000|2024-04-11 00:40:00|187866.5|187736.5|187859.8|187729.8|187874.8|187744.8|187829.6|187699.6|361
1712796300000|2024-04-11 00:45:00|187858.8|187728.8|187822|187692|187862.9|187732.9|187820.9|187690.9|269
1712796600000|2024-04-11 00:50:00|187821.9|187691.9|187819.8|187689.8|187821.9|187691.9|187811.6|187681.6|255
1712796900000|2024-04-11 00:55:00|187818.8|187688.8|187805.5|187675.5|187833.5|187703.5|187803.9|187673.9|264
1712797200000|2024-04-11 01:00:00|187793.9|187663.9|187693.4|187563.4|187795|187665|187683.9|187553.9|303
1712797500000|2024-04-11 01:05:00|187694|187564|187635.7|187505.7|187725|187595|187635.7|187505.7|250
1712797800000|2024-04-11 01:10:00|187636.9|187506.9|187635.3|187505.3|187693.6|187563.6|187634.4|187504.4|253
1712798100000|2024-04-11 01:15:00|187639.2|187509.2|187564.3|187434.3|187642|187512|187558.4|187428.4|481
1712798400000|2024-04-11 01:20:00|187564.2|187434.2|187746.5|187616.5|187749.1|187619.1|187539.9|187409.9|479
1712798700000|2024-04-11 01:25:00|187743.7|187613.7|187694.8|187564.8|187753.7|187623.7|187670.9|187540.9|374
1712799000000|2024-04-11 01:30:00|187694.9|187564.9|187570.2|187440.2|187707.1|187577.1|187566.7|187436.7|403
1712799300000|2024-04-11 01:35:00|187570.1|187440.1|187525.9|187395.9|187578.7|187448.7|187521.1|187391.1|252
1712799600000|2024-04-11 01:40:00|187527.3|187397.3|187545.7|187415.7|187546.5|187416.5|187527.3|187397.3|111
1712799900000|2024-04-11 01:45:00|187545.1|187415.1|187520.9|187390.9|187548|187418|187518|187388|198
1712800200000|2024-04-11 01:50:00|187519.7|187389.7|187379.2|187249.2|187519.8|187389.8|187352.2|187222.2|342
1712800500000|2024-04-11 01:55:00|187379|187249|187441.6|187311.6|187450.9|187320.9|187378.7|187248.7|302
1712800800000|2024-04-11 02:00:00|187441.8|187311.8|187465|187335|187475.8|187345.8|187441.8|187311.8|399
1712801100000|2024-04-11 02:05:00|187465.2|187335.2|187498.8|187368.8|187508.1|187378.1|187449.8|187319.8|358
1712801400000|2024-04-11 02:10:00|187498.9|187368.9|187449|187319|187510.1|187380.1|187448|187318|277
1712801700000|2024-04-11 02:15:00|187447.3|187317.3|187421.4|187291.4|187461.9|187331.9|187421.3|187291.3|172
1712802000000|2024-04-11 02:20:00|187421.2|187291.2|187453.7|187323.7|187454|187324|187421.2|187291.2|177
1712802300000|2024-04-11 02:25:00|187460.2|187330.2|187442.8|187312.8|187460.2|187330.2|187441.9|187311.9|153
1712802600000|2024-04-11 02:30:00|187442.9|187312.9|187437.8|187307.8|187494.8|187364.8|187437.1|187307.1|249
1712802900000|2024-04-11 02:35:00|187437.5|187307.5|187467.6|187337.6|187468.6|187338.6|187437.5|187307.5|170
1712803200000|2024-04-11 02:40:00|187467.7|187337.7|187470|187340|187495.7|187365.7|187464.7|187334.7|170
1712803500000|2024-04-11 02:45:00|187470.1|187340.1|187424.9|187294.9|187470.8|187340.8|187418.8|187288.8|193
1712803800000|2024-04-11 02:50:00|187425.4|187295.4|187459.2|187329.2|187463.1|187333.1|187419.4|187289.4|227
1712804100000|2024-04-11 02:55:00|187457.1|187327.1|187449.2|187319.2|187457.9|187327.9|187443.6|187313.6|100
1712804400000|2024-04-11 03:00:00|187449.1|187319.1|187466.6|187336.6|187471.9|187341.9|187441.8|187311.8|162
1712804700000|2024-04-11 03:05:00|187466.4|187336.4|187421.9|187291.9|187471.4|187341.4|187412.2|187282.2|187
1712805000000|2024-04-11 03:10:00|187422.1|187292.1|187426.8|187296.8|187427.7|187297.7|187418.8|187288.8|157
1712805300000|2024-04-11 03:15:00|187427|187297|187329.7|187199.7|187427|187297|187326.3|187196.3|233
1712805600000|2024-04-11 03:20:00|187329.6|187199.6|187409.7|187279.7|187451.4|187321.4|187321.4|187191.4|272
1712805900000|2024-04-11 03:25:00|187410.4|187280.4|187427.6|187297.6|187432|187302|187410.4|187280.4|126
1712806200000|2024-04-11 03:30:00|187430.5|187300.5|187394.3|187264.3|187434.7|187304.7|187392.6|187262.6|232
1712806500000|2024-04-11 03:35:00|187395.3|187265.3|187410.7|187280.7|187413|187283|187386.4|187256.4|241
1712806800000|2024-04-11 03:40:00|187410.8|187280.8|187417.9|187287.9|187427.1|187297.1|187405.3|187275.3|175
1712807100000|2024-04-11 03:45:00|187417.8|187287.8|187420.8|187290.8|187424.4|187294.4|187408.9|187278.9|154
1712807400000|2024-04-11 03:50:00|187420.5|187290.5|187442.3|187312.3|187455.8|187325.8|187418.9|187288.9|143
1712807700000|2024-04-11 03:55:00|187442.5|187312.5|187438.7|187308.7|187446.3|187316.3|187432.6|187302.6|86
1712808000000|2024-04-11 04:00:00|187439.9|187309.9|187442.5|187312.5|187489.7|187359.7|187432.6|187302.6|216
1712808300000|2024-04-11 04:05:00|187445|187315|187444.9|187314.9|187452.8|187322.8|187438.1|187308.1|101
1712808600000|2024-04-11 04:10:00|187447|187317|187440.5|187310.5|187451|187321|187437.6|187307.6|159
1712808900000|2024-04-11 04:15:00|187440.4|187310.4|187403.9|187273.9|187440.4|187310.4|187396.7|187266.7|163
1712809200000|2024-04-11 04:20:00|187403.8|187273.8|187427.2|187297.2|187433.6|187303.6|187401|187271|130
1712809500000|2024-04-11 04:25:00|187428.6|187298.6|187430.3|187300.3|187435.4|187305.4|187425.6|187295.6|105
1712809800000|2024-04-11 04:30:00|187429.3|187299.3|187439.5|187309.5|187444.9|187314.9|187425|187295|85
1712810100000|2024-04-11 04:35:00|187441.2|187311.2|187484.2|187354.2|187513.6|187383.6|187435.3|187305.3|188
1712810400000|2024-04-11 04:40:00|187472.7|187342.7|187500.5|187370.5|187500.5|187370.5|187472.7|187342.7|89
1712810700000|2024-04-11 04:45:00|187493.9|187363.9|187449.1|187319.1|187504.3|187374.3|187445.4|187315.4|140
1712811000000|2024-04-11 04:50:00|187449|187319|187456|187326|187457.5|187327.5|187439.3|187309.3|115
1712811300000|2024-04-11 04:55:00|187450.3|187320.3|187452|187322|187471.5|187341.5|187400.9|187270.9|252
1712811600000|2024-04-11 05:00:00|187452.9|187322.9|187410.3|187280.3|187455.2|187325.2|187404.8|187274.8|452
1712811900000|2024-04-11 05:05:00|187406.7|187276.7|187416.1|187286.1|187419|187289|187386.9|187256.9|462
1712812200000|2024-04-11 05:10:00|187416.5|187286.5|187387.2|187257.2|187417.6|187287.6|187373.8|187243.8|428
1712812500000|2024-04-11 05:15:00|187387.3|187257.3|187417.9|187287.9|187423.2|187293.2|187375.8|187245.8|678
1712812800000|2024-04-11 05:20:00|187417.8|187287.8|187391.9|187261.9|187435.1|187305.1|187378.5|187248.5|753
1712813100000|2024-04-11 05:25:00|187392.3|187262.3|187389.7|187259.7|187403.1|187273.1|187368.5|187238.5|675
1712813400000|2024-04-11 05:30:00|187390.5|187260.5|187371.7|187241.7|187399.4|187269.4|187363.3|187233.3|517
1712813700000|2024-04-11 05:35:00|187372.7|187242.7|187400.1|187270.1|187418.7|187288.7|187365|187235|778
1712814000000|2024-04-11 05:40:00|187399.8|187269.8|187391.6|187261.6|187457.1|187327.1|187374.5|187244.5|747
1712814300000|2024-04-11 05:45:00|187392|187262|187397.8|187267.8|187443.8|187313.8|187385.6|187255.6|869
1712814600000|2024-04-11 05:50:00|187399.2|187269.2|187431.3|187301.3|187462.1|187332.1|187397.6|187267.6|728
1712814900000|2024-04-11 05:55:00|187434.3|187304.3|187418.9|187288.9|187519.4|187389.4|187417|187287|696
1712815200000|2024-04-11 06:00:00|187397.4|187267.4|187547.3|187417.3|187554.4|187435.5|187361.2|187231.2|752
1712815500000|2024-04-11 06:05:00|187546.5|187416.5|187544.3|187414.3|187562.1|187440.3|187509.6|187387.7|570
1712815800000|2024-04-11 06:10:00|187545.6|187415.6|187547.2|187417.2|187563.5|187450.4|187434.5|187325.5|731
1712816100000|2024-04-11 06:15:00|187546.7|187416.7|187628.4|187498.4|187661.7|187531.7|187531.5|187401.5|741
1712816400000|2024-04-11 06:20:00|187626.6|187496.6|187671|187541|187680.1|187550.1|187551.5|187421.5|722
1712816700000|2024-04-11 06:25:00|187670.7|187540.7|187629|187499|187671.8|187541.8|187571.5|187446|707
1712817000000|2024-04-11 06:30:00|187629.5|187499.5|187730.7|187640.7|187779.7|187655.7|187615.9|187499.5|731
1712817300000|2024-04-11 06:35:00|187701.4|187611.4|187771.9|187641.9|187789.4|187699.4|187634.8|187544.8|616
1712817600000|2024-04-11 06:40:00|187771.8|187641.8|187698.3|187568.3|187793.1|187689.4|187667.8|187537.8|732
1712817900000|2024-04-11 06:45:00|187683.5|187593.5|187967.8|187837.8|187983.9|187868.5|187683|187593|694
1712818200000|2024-04-11 06:50:00|187967.6|187837.6|188067.5|187977.5|188121.8|188005.8|187957.4|187827.4|665
1712818500000|2024-04-11 06:55:00|188070.8|187980.8|188080.2|187990.2|188100.5|188010.5|188041.9|187946.8|667
1712818800000|2024-04-11 07:00:00|188079.1|187989.1|188288.5|188198.5|188369.9|188279.9|188075|187985|917
1712819100000|2024-04-11 07:05:00|188287.3|188197.3|188121.8|188031.8|188342.8|188252.8|188108.9|188018.9|792
1712819400000|2024-04-11 07:10:00|188123|188033|187974.5|187884.5|188170.5|188076.9|187970.5|187880.5|728
1712819700000|2024-04-11 07:15:00|187973.9|187883.9|188035.1|187905.1|188105.2|188015.2|187950|187860|797
1712820000000|2024-04-11 07:20:00|188035|187905|187907.7|187817.7|188038.8|187908.8|187841.9|187751.9|819
1712820300000|2024-04-11 07:25:00|187907.3|187817.3|187841|187751|187936.9|187846.9|187809.4|187679.4|672
1712820600000|2024-04-11 07:30:00|187842.3|187752.3|187904.5|187814.5|187964.7|187853|187842.3|187752.3|890
1712820900000|2024-04-11 07:35:00|187905|187815|188100.7|188010.7|188115.2|188025.2|187904.7|187814.7|794
1712821200000|2024-04-11 07:40:00|188100|188010|187993.1|187903.1|188108.9|188018.9|187991.2|187901.2|730
1712821500000|2024-04-11 07:45:00|187993.7|187903.7|187921.8|187831.8|187997|187907|187850.5|187760.5|827
1712821800000|2024-04-11 07:50:00|187923.3|187833.3|187850.9|187760.9|187949.8|187859.8|187843.8|187736.4|809
1712822100000|2024-04-11 07:55:00|187851|187761|187927.1|187837.1|187982|187892|187844.1|187754.1|815
1712822400000|2024-04-11 08:00:00|187925.8|187835.8|187692.1|187602.1|187925.8|187835.8|187683.1|187593.1|832
1712822700000|2024-04-11 08:05:00|187692.3|187602.3|187671.2|187581.2|187777.9|187687.9|187652.6|187562.6|768
1712823000000|2024-04-11 08:10:00|187669.9|187579.9|187843.8|187753.8|187843.8|187753.8|187669.4|187579.4|756
1712823300000|2024-04-11 08:15:00|187844.7|187754.7|187863.4|187773.4|187914.3|187824.3|187805.2|187715.2|795
1712823600000|2024-04-11 08:20:00|187863.5|187773.5|187947.6|187857.6|187976.3|187886.3|187842.6|187752.6|740
1712823900000|2024-04-11 08:25:00|187947.2|187857.2|188084.8|187994.8|188126.7|188020.3|187943.2|187853.2|691
1712824200000|2024-04-11 08:30:00|188083.9|187993.9|188016.8|187926.8|188095.9|188005.9|187967|187877|759
1712824500000|2024-04-11 08:35:00|188016.7|187926.7|188050.9|187960.9|188064.8|187974.8|188016.7|187926.7|517
1712824800000|2024-04-11 08:40:00|188050|187960|188114.6|188024.6|188229.5|188118.8|188017|187912.8|766
1712825100000|2024-04-11 08:45:00|188115.9|188025.9|188349.6|188259.6|188362.3|188272.3|188073.5|187983.5|790
1712825400000|2024-04-11 08:50:00|188350.2|188260.2|188265|188175|188387.7|188297.7|188250.4|188160.4|762
1712825700000|2024-04-11 08:55:00|188265.8|188175.8|188267.6|188177.6|188294.6|188204.6|188229.7|188139.7|657
1712826000000|2024-04-11 09:00:00|188268.2|188178.2|188278.5|188188.5|188332.9|188242.9|188236.5|188146.5|676
1712826300000|2024-04-11 09:05:00|188278.6|188188.6|188352.1|188262.1|188376.4|188286.4|188257.6|188167.6|637
1712826600000|2024-04-11 09:10:00|188352.2|188262.2|188381|188291|188387.5|188297.5|188278.3|188188.3|766
1712826900000|2024-04-11 09:15:00|188381.1|188291.1|188473.8|188383.8|188473.8|188383.8|188373.3|188283.3|615
1712827200000|2024-04-11 09:20:00|188473.9|188383.9|188448.6|188358.6|188526.4|188436.4|188447.1|188357.1|548
1712827500000|2024-04-11 09:25:00|188447.9|188357.9|188379.4|188289.4|188492.8|188402.8|188373.2|188283.2|630
1712827800000|2024-04-11 09:30:00|188379.5|188289.5|188409|188319|188420.9|188330.9|188347.9|188257.9|631
1712828100000|2024-04-11 09:35:00|188409.2|188319.2|188380.5|188290.5|188446.7|188338.7|188378.4|188279|557
1712828400000|2024-04-11 09:40:00|188378.9|188288.9|188410.6|188320.6|188462.9|188372.9|188363.7|188273.7|688
1712828700000|2024-04-11 09:45:00|188410.5|188320.5|188393.5|188303.5|188410.5|188320.5|188327|188237|696
1712829000000|2024-04-11 09:50:00|188393.3|188303.3|188330.8|188240.8|188428.7|188338.7|188302.7|188212.7|717
1712829300000|2024-04-11 09:55:00|188331.3|188241.3|188365.4|188275.4|188405.5|188315.5|188315.3|188225.3|589
1712829600000|2024-04-11 10:00:00|188365|188275|188263.1|188173.1|188370.1|188280.1|188260.8|188170.8|767
1712829900000|2024-04-11 10:05:00|188261.9|188171.9|188302.1|188212.1|188407.6|188317.6|188257.6|188167.6|690
1712830200000|2024-04-11 10:10:00|188302.3|188212.3|188271.7|188181.7|188336.5|188246.5|188266|188176|619
1712830500000|2024-04-11 10:15:00|188271.2|188181.2|188253.1|188163.1|188333.2|188243.2|188250.9|188160.9|673
1712830800000|2024-04-11 10:20:00|188253.3|188163.3|188242.5|188152.5|188268.9|188178.9|188220.6|188130.6|565
1712831100000|2024-04-11 10:25:00|188242|188152|188111|188021|188246.6|188156.6|188107.7|188017.7|685
1712831400000|2024-04-11 10:30:00|188109.8|188019.8|188199.7|188109.7|188249.8|188159.8|188098.1|188008.1|730
1712831700000|2024-04-11 10:35:00|188200.4|188110.4|188161.4|188071.4|188206.3|188116.3|188121.3|188031.3|738
1712832000000|2024-04-11 10:40:00|188161.5|188071.5|188171.7|188081.7|188204.7|188114.7|188153.7|188063.7|664
1712832300000|2024-04-11 10:45:00|188171.6|188081.6|188178.4|188088.4|188187.6|188097.6|188156.5|188066.5|590
1712832600000|2024-04-11 10:50:00|188178.6|188088.6|188164.4|188074.4|188267.9|188152.2|188152.8|188062.8|706
1712832900000|2024-04-11 10:55:00|188164.3|188074.3|188172.1|188082.1|188203.6|188113.6|188159.3|188069.3|552
1712833200000|2024-04-11 11:00:00|188171.6|188081.6|188200.7|188110.7|188201.8|188111.8|188070.2|187980.2|769
1712833500000|2024-04-11 11:05:00|188201.5|188111.5|188254|188164|188266.8|188176.8|188201.1|188111.1|672
1712833800000|2024-04-11 11:10:00|188252.8|188162.8|188226.5|188136.5|188254.1|188164.1|188191.2|188101.2|633
1712834100000|2024-04-11 11:15:00|188226.3|188136.3|188269.8|188179.8|188324.2|188234.2|188221.7|188131.7|744
1712834400000|2024-04-11 11:20:00|188270.1|188180.1|188138.4|188048.4|188294.2|188204.2|188138.4|188048.4|736
1712834700000|2024-04-11 11:25:00|188137.2|188047.2|187939.9|187849.9|188145.9|188055.9|187938.1|187830|769
1712835000000|2024-04-11 11:30:00|187943.2|187853.2|187940.5|187850.5|187986|187896|187896.4|187806.4|788
1712835300000|2024-04-11 11:35:00|187940.6|187850.6|187986.2|187896.2|188007.8|187917.8|187940.6|187850.6|650
1712835600000|2024-04-11 11:40:00|187985.9|187895.9|188095.6|188005.6|188111.5|188021.5|187935.2|187845.2|711
1712835900000|2024-04-11 11:45:00|188097.9|188007.9|188065.2|187975.2|188100.8|188010.8|188026.6|187936.6|714
1712836200000|2024-04-11 11:50:00|188064.6|187974.6|188061|187971|188184.7|188094.7|188035.3|187945.3|780
1712836500000|2024-04-11 11:55:00|188067.6|187977.6|188052.5|187962.5|188181.8|188091.8|187958.2|187868.2|821
1712836800000|2024-04-11 12:00:00|188047.3|187957.3|188001.5|187911.5|188071.3|187981.3|187977|187887|876
1712837100000|2024-04-11 12:05:00|188001.1|187911.1|187961|187871|188038.1|187948.1|187853.2|187763.2|913
1712837400000|2024-04-11 12:10:00|187966.7|187876.7|188011.2|187881.2|188023.4|187933.4|187919.8|187808.2|573
1712837700000|2024-04-11 12:15:00|188010.9|187880.9|188044.4|187954.4|188140.5|188010.5|187874.4|187744.4|975
1712838000000|2024-04-11 12:20:00|188035.2|187945.2|188091|188001|188228.9|188138.9|188018.7|187928.7|1058
1712838300000|2024-04-11 12:25:00|188108.8|188018.8|188188.7|187846.7|188231.3|188036.5|188005.9|187846.7|852
1712838600000|2024-04-11 12:30:00|188182.1|187840.1|187431.9|187301.9|188203.8|187861.8|187389.9|187259.9|1104
1712838900000|2024-04-11 12:35:00|187431.1|187301.1|187099.7|186969.7|187532.2|187402.2|187051.4|186921.4|1116
1712839200000|2024-04-11 12:40:00|187097.3|186967.3|187469.3|187339.3|187474.6|187344.6|187084.9|186954.9|1045
1712839500000|2024-04-11 12:45:00|187466.1|187336.1|187051.4|186961.4|187467|187356.7|187037.2|186947.2|1127
1712839800000|2024-04-11 12:50:00|187049.9|186959.9|187303.8|187173.8|187304.9|187174.9|187003.7|186913.7|1115
1712840100000|2024-04-11 12:55:00|187304.1|187174.1|187087.8|186997.8|187351|187261|187087.8|186997.8|1075
1712840400000|2024-04-11 13:00:00|187082|186992|187258.2|187168.2|187392.9|187302.9|187077.5|186949.9|1107
1712840700000|2024-04-11 13:05:00|187256.4|187166.4|186987.1|186897.1|187308.3|187218.3|186979.3|186889.3|1049
1712841000000|2024-04-11 13:10:00|186987.9|186897.9|187176.9|187086.9|187215.7|187125.7|186968.1|186878.1|1085
1712841300000|2024-04-11 13:15:00|187176.4|187086.4|187187.2|187097.2|187213.8|187123.8|187024|186934|1048
1712841600000|2024-04-11 13:20:00|187182.3|187092.3|187343.7|187253.7|187355.3|187265.3|187162.6|187072.6|1007
1712841900000|2024-04-11 13:25:00|187343.2|187253.2|187177.8|187087.8|187409.6|187319.6|187177.4|187087.4|1012
1712842200000|2024-04-11 13:30:00|187179.7|187089.7|187256.5|187166.5|187362|187272|187086.2|186996.2|1035
1712842500000|2024-04-11 13:35:00|187257.6|187167.6|187438.9|187348.9|187441.6|187351.6|187257.6|187167.6|1038
1712842800000|2024-04-11 13:40:00|187441.4|187351.4|187375.6|187285.6|187530.9|187440.9|187372.5|187282.5|1003
1712843100000|2024-04-11 13:45:00|187375.5|187285.5|187438.8|187348.8|187480.5|187383.1|187344.2|187254.2|982
1712843400000|2024-04-11 13:50:00|187440.7|187350.7|187356|187266|187459.6|187369.6|187280|187190|967
1712843700000|2024-04-11 13:55:00|187357.6|187267.6|187374.2|187284.2|187458.1|187368.1|187339.3|187249.3|938
1712844000000|2024-04-11 14:00:00|187376.7|187286.7|187496|187366|187509.8|187419.8|187318.6|187228.6|996
1712844300000|2024-04-11 14:05:00|187496.4|187366.4|187677.6|187547.6|187692.3|187602.3|187473.1|187355.5|960
1712844600000|2024-04-11 14:10:00|187677.3|187547.3|187455.8|187365.8|187677.3|187547.3|187449.9|187359.9|988
1712844900000|2024-04-11 14:15:00|187456.9|187366.9|187758.5|187668.5|187760|187668.5|187453.8|187363.8|938
1712845200000|2024-04-11 14:20:00|187779.8|187689.8|187887.1|187797.1|187899.1|187809.1|187764.7|187645.6|894
1712845500000|2024-04-11 14:25:00|187887.5|187797.5|187896.3|187806.3|187914.5|187824.5|187835|187745|867
1712845800000|2024-04-11 14:30:00|187896.5|187806.5|187895.3|187805.3|187912.9|187822.9|187793.6|187682.5|979
1712846100000|2024-04-11 14:35:00|187895.2|187805.2|187979.7|187889.7|188033.1|187943.1|187867.5|187777.5|840
1712846400000|2024-04-11 14:40:00|187975.4|187885.4|188009.7|187919.7|188156.9|188066.9|187957.2|187867.2|904
1712846700000|2024-04-11 14:45:00|188009.6|187919.6|187949.1|187859.1|188063.9|187973.9|187896.5|187806.5|883
1712847000000|2024-04-11 14:50:00|187949.2|187859.2|187867.3|187777.3|188019.2|187929.2|187867.3|187777.3|912
1712847300000|2024-04-11 14:55:00|187864.8|187774.8|187830.2|187740.2|187894.2|187804.2|187795.4|187705.4|903
1712847600000|2024-04-11 15:00:00|187844.3|187754.3|187721.1|187631.1|187899.4|187809.4|187710.4|187620.4|944
1712847900000|2024-04-11 15:05:00|187721.2|187631.2|187843.2|187753.2|187847.1|187757.1|187685.4|187595.4|902
1712848200000|2024-04-11 15:10:00|187843|187753|187913.3|187823.3|187914.4|187824.4|187783.1|187693.1|908
1712848500000|2024-04-11 15:15:00|187912.4|187822.4|187766.7|187676.7|187912.4|187822.4|187739.8|187649.8|885
1712848800000|2024-04-11 15:20:00|187766.8|187676.8|187689.1|187559.1|187767.6|187677.6|187638.6|187512.6|900
1712849100000|2024-04-11 15:25:00|187695|187565|187921.8|187831.8|187925.5|187835.5|187681|187565|892
1712849400000|2024-04-11 15:30:00|187923.2|187833.2|187914.4|187784.4|187979.3|187889.3|187890.8|187772.5|1026
1712849700000|2024-04-11 15:35:00|187912.8|187782.8|187599.8|187469.8|187915.7|187785.7|187593.9|187463.9|940
1712850000000|2024-04-11 15:40:00|187600.7|187470.7|187498|187368|187601.2|187481.5|187354.4|187246.9|1010
1712850300000|2024-04-11 15:45:00|187503.8|187373.8|187572.9|187482.9|187624|187534|187485.1|187360.6|1051
1712850600000|2024-04-11 15:50:00|187573.2|187483.2|187548.6|187458.6|187600.5|187510.5|187503|187413|931
1712850900000|2024-04-11 15:55:00|187549.2|187459.2|187534|187444|187625.2|187535.2|187522.1|187432.1|1030
1712851200000|2024-04-11 16:00:00|187532.2|187442.2|187648.9|187518.9|187658.2|187532.3|187479.7|187349.7|1009
1712851500000|2024-04-11 16:05:00|187652.6|187522.6|187793.1|187663.1|187795.9|187665.9|187633.9|187503.9|911
1712851800000|2024-04-11 16:10:00|187792.1|187662.1|187769.2|187639.2|187794|187664|187721.5|187591.5|883
1712852100000|2024-04-11 16:15:00|187771.6|187641.6|187799.4|187669.4|187890.6|187760.6|187749.6|187619.6|935
1712852400000|2024-04-11 16:20:00|187799.8|187669.8|187786.5|187656.5|187804.8|187674.8|187758.7|187628.7|967
1712852700000|2024-04-11 16:25:00|187786.2|187656.2|187933.9|187803.9|187935.8|187805.8|187763.8|187633.8|858
1712853000000|2024-04-11 16:30:00|187935.9|187805.9|187830.5|187700.5|187955.9|187825.9|187772.7|187678.3|896
1712853300000|2024-04-11 16:35:00|187830.3|187700.3|187951|187821|187968.6|187838.6|187803.3|187697.3|798
1712853600000|2024-04-11 16:40:00|187952.8|187822.8|187774|187644|187952.8|187822.8|187769.6|187639.6|937
1712853900000|2024-04-11 16:45:00|187773.4|187643.4|187762.3|187632.3|187863.4|187733.4|187751.6|187621.6|818
1712854200000|2024-04-11 16:50:00|187761|187631|187783|187653|187792.1|187662.1|187716.5|187586.5|884
1712854500000|2024-04-11 16:55:00|187788.8|187658.8|187809.5|187679.5|187846.1|187716.1|187785.2|187655.2|924
1712854800000|2024-04-11 17:00:00|187807.6|187677.6|187658.3|187528.3|187871.9|187741.9|187637.8|187507.8|1087
1712855100000|2024-04-11 17:05:00|187662.8|187532.8|187461.2|187331.2|187701.2|187571.2|187398|187268|967
1712855400000|2024-04-11 17:10:00|187460.9|187330.9|187348.6|187218.6|187466.8|187336.8|187321.5|187191.5|848
1712855700000|2024-04-11 17:15:00|187348.1|187218.1|187315.6|187185.6|187414.7|187284.7|187307.7|187177.7|877
1712856000000|2024-04-11 17:20:00|187316.4|187186.4|187483.3|187353.3|187488.3|187358.3|187296.3|187166.3|847
1712856300000|2024-04-11 17:25:00|187481.6|187351.6|187484|187354|187493.9|187363.9|187425.8|187295.8|808
1712856600000|2024-04-11 17:30:00|187484.1|187354.1|187338.6|187208.6|187511.3|187381.3|187330.3|187200.3|841
1712856900000|2024-04-11 17:35:00|187338.8|187208.8|187346.1|187216.1|187366.6|187236.6|187307.3|187177.3|698
1712857200000|2024-04-11 17:40:00|187346|187216|187300|187170|187373.2|187283.2|187233.5|187143.5|695
1712857500000|2024-04-11 17:45:00|187300.9|187170.9|187273.9|187143.9|187342.7|187212.7|187263.3|187133.3|690
1712857800000|2024-04-11 17:50:00|187274.1|187144.1|187236.2|187106.2|187290.1|187176|187122.9|187032.9|763
1712858100000|2024-04-11 17:55:00|187235.3|187105.3|187048.4|186958.4|187265.7|187135.7|187010.1|186903.1|935
1712858400000|2024-04-11 18:00:00|187041.2|186951.2|186981.9|186851.9|187087.2|186957.2|186946.9|186823.7|900
1712858700000|2024-04-11 18:05:00|186982.1|186852.1|186915.6|186785.6|186982.1|186852.1|186878.1|186748.1|873
1712859000000|2024-04-11 18:10:00|186919.6|186789.6|187028.9|186898.9|187047.6|186917.6|186909.6|186779.6|886
1712859300000|2024-04-11 18:15:00|187029.4|186899.4|187212.1|187082.1|187227.5|187097.5|187001.9|186871.9|774
1712859600000|2024-04-11 18:20:00|187212|187082|187166.6|187076.6|187220.4|187090.4|187159.9|187065.9|660
1712859900000|2024-04-11 18:25:00|187166.8|187076.8|187129.4|186999.4|187199.7|187100.7|187104|186974|893
1712860200000|2024-04-11 18:30:00|187129.1|186999.1|187166.3|187036.3|187181|187051|187105.9|186975.9|868
1712860500000|2024-04-11 18:35:00|187166.7|187036.7|187141.8|187011.8|187167.3|187037.3|187116.7|186986.7|871
1712860800000|2024-04-11 18:40:00|187142.7|187012.7|187140.1|187010.1|187149.8|187019.8|187119.3|186989.3|785
1712861100000|2024-04-11 18:45:00|187141.2|187011.2|187325.7|187195.7|187335.6|187205.6|187138.7|187008.7|754
1712861400000|2024-04-11 18:50:00|187325.5|187195.5|187490.5|187360.5|187495|187365|187325.5|187195.5|876
1712861700000|2024-04-11 18:55:00|187490.6|187360.6|187447.1|187317.1|187508.8|187378.8|187369.3|187239.3|916
1712862000000|2024-04-11 19:00:00|187449.2|187319.2|187417|187287|187450|187320|187372.2|187242.2|955
1712862300000|2024-04-11 19:05:00|187416.8|187286.8|187415.7|187285.7|187437.1|187307.1|187374.9|187244.9|891
1712862600000|2024-04-11 19:10:00|187415.1|187285.1|187485.6|187355.6|187496|187366|187380.7|187250.7|834
1712862900000|2024-04-11 19:15:00|187485.1|187355.1|187422.1|187292.1|187495.5|187365.5|187404.3|187274.3|851
1712863200000|2024-04-11 19:20:00|187419.6|187289.6|187446.7|187316.7|187447.4|187317.4|187395.7|187265.7|835
1712863500000|2024-04-11 19:25:00|187446.8|187316.8|187436.4|187306.4|187456.3|187326.3|187414.3|187284.3|796
1712863800000|2024-04-11 19:30:00|187437.8|187307.8|187462.6|187332.6|187531.3|187401.3|187437.8|187307.8|881
1712864100000|2024-04-11 19:35:00|187463.5|187333.5|187459|187329|187489.4|187359.4|187438|187308|868
1712864400000|2024-04-11 19:40:00|187459.2|187329.2|187385.3|187255.3|187461.4|187331.4|187368.7|187238.7|835
1712864700000|2024-04-11 19:45:00|187385.6|187255.6|187420.6|187290.6|187444.1|187314.1|187384.7|187254.7|839
1712865000000|2024-04-11 19:50:00|187421.1|187291.1|187363.8|187233.8|187471.8|187341.8|187363.3|187233.3|939
1712865300000|2024-04-11 19:55:00|187361.9|187231.9|187331.1|187201.1|187436.8|187306.8|187304.9|187174.9|832
1712865600000|2024-04-11 20:00:00|187329.9|187199.9|187365.4|187235.4|187390.4|187260.4|187294|187164|567
1712865900000|2024-04-11 20:05:00|187365.5|187235.5|187388.1|187258.1|187388.7|187258.7|187364.5|187234.5|193
1712866200000|2024-04-11 20:10:00|187388|187258|187366.2|187236.2|187388.7|187258.7|187363.7|187233.7|142
1712866500000|2024-04-11 20:15:00|187363.7|187233.7|187387|187257|187392.5|187262.5|187363.3|187233.3|149
1712866800000|2024-04-11 20:20:00|187388|187258|187413.3|187283.3|187424.7|187294.7|187384.3|187254.3|132
1712867100000|2024-04-11 20:25:00|187411.9|187281.9|187410.5|187280.5|187415.6|187285.6|187408.7|187278.7|82
1712867400000|2024-04-11 20:30:00|187410.8|187280.8|187420.5|187290.5|187420.6|187290.6|187410.8|187280.8|82
1712867700000|2024-04-11 20:35:00|187420.3|187290.3|187413.1|187283.1|187421.4|187291.4|187411.6|187281.6|106
1712868000000|2024-04-11 20:40:00|187413.7|187283.7|187428.7|187298.7|187448.6|187318.6|187413.7|187283.7|131
1712868300000|2024-04-11 20:45:00|187428.8|187298.8|187396.4|187266.4|187429|187299|187369.2|187239.2|170
1712868600000|2024-04-11 20:50:00|187396.7|187266.7|187411.9|187281.9|187426.8|187296.8|187395.9|187265.9|141
1712868900000|2024-04-11 20:55:00|187415.3|187285.3|187440.4|187152.4|187478.7|187285.4|187378.2|187152.3|183
1712869200000|2024-04-11 21:00:00|187413.8|187113.1|187219.5|186877.5|187638.8|187296.8|187219.5|186877.5|51
1712869500000|2024-04-11 21:05:00|187150.4|186808.4|187170.6|186828.6|187170.6|186828.6|187144|186802|5
1712871900000|2024-04-11 21:45:00|187238.3|186896.3|187225.7|186883.7|187238.3|186896.3|187225.7|186883.7|2
1712872500000|2024-04-11 21:55:00|187243.6|186901.6|187270.6|186928.6|187270.6|186928.6|187243.6|186901.6|2
1712872800000|2024-04-11 22:00:00|187520.2|187178.2|187387.7|187045.7|187555|187213|187387.7|187045.7|15
1712873100000|2024-04-11 22:05:00|187456.5|187114.5|187444.9|187102.9|187506.9|187164.9|187394.4|187052.4|25
1712873400000|2024-04-11 22:10:00|187441.8|187099.8|187441|187099|187465.6|187123.6|187404|187062|19
1712873700000|2024-04-11 22:15:00|187394.6|187052.6|187397.4|187055.4|187562.9|187220.9|187366.3|187024.3|48
1712874000000|2024-04-11 22:20:00|187436.6|187094.6|187467.3|187125.3|187564.6|187222.6|187342|187000|81
1712874300000|2024-04-11 22:25:00|187434.3|187092.3|187428.2|187086.2|187556.7|187214.7|187403|187061|91
1712874600000|2024-04-11 22:30:00|187432.7|187090.7|187354.8|187012.8|187604.7|187262.7|187277|186935|121
1712874900000|2024-04-11 22:35:00|187375.5|187033.5|187571.9|187229.9|187571.9|187229.9|187304.8|186962.8|31
1712875200000|2024-04-11 22:40:00|187364.6|187022.6|187379|187037|187535.5|187193.5|187307.3|186965.3|64
1712875500000|2024-04-11 22:45:00|187289.6|186947.6|187429.1|187087.1|187574.7|187232.7|187273.6|186931.6|77
1712875800000|2024-04-11 22:50:00|187344.2|187002.2|187408.7|187066.7|187430.1|187088.1|187303.2|186961.2|47
1712876100000|2024-04-11 22:55:00|187356.4|187014.4|187407.9|187065.9|187475.9|187133.9|187273.9|186931.9|79
1712876400000|2024-04-11 23:00:00|187412.8|187070.8|187451.8|187109.8|187489.4|187147.4|187412.8|187070.8|424
1712876700000|2024-04-11 23:05:00|187454.7|187112.7|187444.7|187153.5|187483.1|187192.1|187409.3|187112.1|412
1712877000000|2024-04-11 23:10:00|187444.5|187153.6|187429.1|187190.7|187458.5|187206.6|187414.4|187143.7|394
1712877300000|2024-04-11 23:15:00|187429|187190|187457.6|187211.5|187463.5|187230.5|187428.8|187190|342
1712877600000|2024-04-11 23:20:00|187460.7|187209.2|187363|187098.1|187461.2|187273.2|187311.6|187083|701
1712877900000|2024-04-11 23:25:00|187362.4|187095|187362.6|187098.8|187366.6|187119.6|187345.4|187092.9|378
1712878200000|2024-04-11 23:30:00|187346.5|187113|187247|187117|187364.2|187132.5|187239.4|187067.8|376
1712878500000|2024-04-11 23:35:00|187246.4|187116.4|187255.1|187125.1|187255.1|187125.1|187239.7|187109.7|220
1712878800000|2024-04-11 23:40:00|187255.4|187125.4|187259.8|187129.8|187264.4|187134.4|187247.9|187117.9|224
1712879100000|2024-04-11 23:45:00|187262.1|187132.1|187247.6|187117.6|187273.1|187143.1|187246.7|187116.7|295
1712879400000|2024-04-11 23:50:00|187247.3|187117.3|187252.1|187122.1|187253.8|187123.8|187246.7|187116.7|291
1712879700000|2024-04-11 23:55:00|187252|187122|187250.2|187120.2|187253.3|187123.3|187246|187116|336
1712880000000|2024-04-12 00:00:00|187239.2|187109.2|187355.4|187225.4|187358.6|187228.6|187235.2|187105.2|364
1712880300000|2024-04-12 00:05:00|187352.4|187222.4|187305.1|187175.1|187363.1|187233.1|187296.7|187166.7|290
1712880600000|2024-04-12 00:10:00|187306.4|187176.4|187389.1|187259.1|187393.7|187263.7|187305.2|187175.2|391
1712880900000|2024-04-12 00:15:00|187389.3|187259.3|187396.6|187266.6|187421.5|187291.5|187389.3|187259.3|527
1712881200000|2024-04-12 00:20:00|187397|187267|187374.7|187244.7|187397.3|187267.3|187371.8|187241.8|241
1712881500000|2024-04-12 00:25:00|187376.5|187246.5|187337.2|187207.2|187382.5|187252.5|187337.1|187207.1|295
1712881800000|2024-04-12 00:30:00|187336.1|187206.1|187339.7|187209.7|187347|187217|187328.3|187198.3|284
1712882100000|2024-04-12 00:35:00|187340.1|187210.1|187345.1|187215.1|187371.9|187241.9|187339|187209|239
1712882400000|2024-04-12 00:40:00|187346.3|187216.3|187320|187190|187351.2|187221.2|187319.8|187189.8|171
1712882700000|2024-04-12 00:45:00|187320.4|187190.4|187323.6|187193.6|187330.2|187200.2|187316.7|187186.7|130
1712883000000|2024-04-12 00:50:00|187327.1|187197.1|187265.9|187135.9|187327.3|187197.3|187231.8|187101.8|252
1712883300000|2024-04-12 00:55:00|187266.1|187136.1|187258.8|187128.8|187288.7|187158.7|187258.7|187128.7|231
1712883600000|2024-04-12 01:00:00|187257|187127|187237.4|187107.4|187257|187127|187198.5|187068.5|511
1712883900000|2024-04-12 01:05:00|187237.3|187107.3|187263.7|187133.7|187271.1|187141.1|187219.8|187089.8|264
1712884200000|2024-04-12 01:10:00|187263.8|187133.8|187261.5|187131.5|187275.3|187145.3|187253.3|187123.3|174
1712884500000|2024-04-12 01:15:00|187267.8|187137.8|187376.8|187246.8|187420.1|187290.1|187267.8|187137.8|465
1712884800000|2024-04-12 01:20:00|187377.2|187247.2|187389.4|187259.4|187398.4|187268.4|187307|187177|517
1712885100000|2024-04-12 01:25:00|187389.5|187259.5|187370.3|187240.3|187389.5|187259.5|187363.6|187233.6|183
1712885400000|2024-04-12 01:30:00|187371|187241|187278.6|187148.6|187371|187241|187271.2|187141.2|312
1712885700000|2024-04-12 01:35:00|187279.7|187149.7|187286.5|187156.5|187295.4|187165.4|187275.6|187145.6|218
1712886000000|2024-04-12 01:40:00|187288.4|187158.4|187390.7|187260.7|187398.6|187268.6|187287.8|187157.8|430
1712886300000|2024-04-12 01:45:00|187390.8|187260.8|187355.6|187225.6|187405.7|187275.7|187354.9|187224.9|299
1712886600000|2024-04-12 01:50:00|187341|187211|187350.8|187220.8|187361.1|187231.1|187339.2|187209.2|244
1712886900000|2024-04-12 01:55:00|187352.4|187222.4|187351.1|187221.1|187352.4|187222.4|187338.9|187208.9|141
1712887200000|2024-04-12 02:00:00|187351|187221|187359.2|187229.2|187379|187249|187350.2|187220.2|248
1712887500000|2024-04-12 02:05:00|187359.3|187229.3|187359.9|187229.9|187367|187237|187355.8|187225.8|149
1712887800000|2024-04-12 02:10:00|187359.8|187229.8|187257.1|187127.1|187377.7|187247.7|187254.5|187124.5|245
1712888100000|2024-04-12 02:15:00|187257.2|187127.2|187297.7|187167.7|187301|187171|187257.2|187127.2|195
1712888400000|2024-04-12 02:20:00|187297.9|187167.9|187229.8|187099.8|187298.2|187168.2|187226.5|187096.5|245
1712888700000|2024-04-12 02:25:00|187229.9|187099.9|187257.7|187127.7|187261.8|187131.8|187214.8|187084.8|222
1712889000000|2024-04-12 02:30:00|187257.8|187127.8|187226.6|187096.6|187265.2|187135.2|187224.8|187094.8|286
1712889300000|2024-04-12 02:35:00|187229.7|187099.7|187225.6|187095.6|187232.2|187102.2|187214.6|187084.6|216
1712889600000|2024-04-12 02:40:00|187225.7|187095.7|187231|187101|187241.9|187111.9|187220.2|187090.2|142
1712889900000|2024-04-12 02:45:00|187230.3|187100.3|187280.7|187150.7|187282.3|187152.3|187229.6|187099.6|141
1712890200000|2024-04-12 02:50:00|187280.6|187150.6|187270.4|187140.4|187282.8|187152.8|187270.4|187140.4|95
1712890500000|2024-04-12 02:55:00|187271|187141|187234.9|187104.9|187278.2|187148.2|187226.5|187096.5|163
1712890800000|2024-04-12 03:00:00|187242.4|187112.4|187280.3|187150.3|187303.6|187173.6|187240.4|187110.4|214
1712891100000|2024-04-12 03:05:00|187278.2|187148.2|187283.5|187153.5|187288.9|187158.9|187277.5|187147.5|158
1712891400000|2024-04-12 03:10:00|187283.4|187153.4|187289.8|187159.8|187290.3|187160.3|187272.2|187142.2|239
1712891700000|2024-04-12 03:15:00|187290.2|187160.2|187300.5|187170.5|187351.9|187221.9|187290.2|187160.2|302
1712892000000|2024-04-12 03:20:00|187299.8|187169.8|187317.3|187187.3|187320.1|187190.1|187299.4|187169.4|148
1712892300000|2024-04-12 03:25:00|187317.4|187187.4|187383.7|187253.7|187387.9|187257.9|187316.6|187186.6|295
1712892600000|2024-04-12 03:30:00|187383.5|187253.5|187453.3|187323.3|187485.8|187355.8|187376.4|187246.4|384
1712892900000|2024-04-12 03:35:00|187452.9|187322.9|187459.9|187329.9|187470|187340|187442.8|187312.8|370
1712893200000|2024-04-12 03:40:00|187460.3|187330.3|187486.4|187356.4|187487.3|187357.3|187459.7|187329.7|135
1712893500000|2024-04-12 03:45:00|187487.9|187357.9|187518.3|187388.3|187519|187389|187486.5|187356.5|212
1712893800000|2024-04-12 03:50:00|187518.4|187388.4|187628.9|187498.9|187638.1|187508.1|187516.2|187386.2|302
1712894100000|2024-04-12 03:55:00|187629.2|187499.2|187629.7|187499.7|187630.6|187500.6|187625.3|187495.3|140
1712894400000|2024-04-12 04:00:00|187629.8|187499.8|187706.8|187576.8|187709.6|187579.6|187627.2|187497.2|409
1712894700000|2024-04-12 04:05:00|187706.7|187576.7|187696.3|187566.3|187707|187577|187689|187559|118
1712895000000|2024-04-12 04:10:00|187695.6|187565.6|187694.3|187564.3|187698.8|187568.8|187691.9|187561.9|102
1712895300000|2024-04-12 04:15:00|187694.2|187564.2|187692.3|187562.3|187698.8|187568.8|187687.6|187557.6|166
1712895600000|2024-04-12 04:20:00|187692.9|187562.9|187687|187557|187692.9|187562.9|187680.6|187550.6|134
1712895900000|2024-04-12 04:25:00|187687.1|187557.1|187682.7|187552.7|187694|187564|187673.6|187543.6|108
1712896200000|2024-04-12 04:30:00|187689.4|187559.4|187678.7|187548.7|187689.4|187559.4|187667.6|187537.6|180
1712896500000|2024-04-12 04:35:00|187682|187552|187722.3|187592.3|187722.8|187592.8|187676.2|187546.2|114
1712896800000|2024-04-12 04:40:00|187722.8|187592.8|187749.9|187619.9|187760.3|187630.3|187722|187592|339
1712897100000|2024-04-12 04:45:00|187750|187620|187736.7|187606.7|187797.2|187667.2|187726.7|187596.7|268
1712897400000|2024-04-12 04:50:00|187735|187605|187564.2|187434.2|187744.2|187614.2|187560.5|187430.5|585
1712897700000|2024-04-12 04:55:00|187564.8|187434.8|187627.6|187497.6|187630.4|187500.4|187535.9|187405.9|356
1712898000000|2024-04-12 05:00:00|187627.7|187497.7|187513.8|187383.8|187627.7|187497.7|187490.4|187360.4|371
1712898300000|2024-04-12 05:05:00|187513.9|187383.9|187472.4|187342.4|187540.4|187410.4|187453.7|187323.7|494
1712898600000|2024-04-12 05:10:00|187472|187342|187543.7|187413.7|187548.9|187418.9|187451.4|187321.4|508
1712898900000|2024-04-12 05:15:00|187543.8|187413.8|187464.5|187334.5|187545.4|187415.4|187454.5|187324.5|317
1712899200000|2024-04-12 05:20:00|187464.4|187334.4|187490.9|187360.9|187503|187373|187448.8|187318.8|432
1712899500000|2024-04-12 05:25:00|187492.7|187362.7|187458|187328|187522.3|187392.3|187457.8|187327.8|212
1712899800000|2024-04-12 05:30:00|187458.2|187328.2|187417.8|187287.8|187458.4|187328.4|187371|187241|492
1712900100000|2024-04-12 05:35:00|187426|187296|187373.5|187243.5|187445.6|187315.6|187359.1|187229.1|555
1712900400000|2024-04-12 05:40:00|187373.2|187243.2|187298.6|187168.6|187377.9|187247.9|187296.1|187166.1|676
1712900700000|2024-04-12 05:45:00|187298.4|187168.4|187391.7|187261.7|187414.6|187284.6|187282|187152|511
1712901000000|2024-04-12 05:50:00|187391.8|187261.8|187443.5|187313.5|187455.7|187325.7|187330.5|187200.5|299
1712901300000|2024-04-12 05:55:00|187443.6|187313.6|187386.3|187256.3|187447.1|187317.1|187327.7|187197.7|578
1712901600000|2024-04-12 06:00:00|187391.6|187261.6|187722.4|187592.4|187746.1|187616.1|187387.4|187257.4|708
1712901900000|2024-04-12 06:05:00|187723.1|187593.1|187712|187582|187811.6|187681.6|187662.5|187532.5|721
1712902200000|2024-04-12 06:10:00|187713|187583|187715.6|187585.6|187738|187608|187671.8|187541.8|612
1712902500000|2024-04-12 06:15:00|187713.7|187583.7|187580.8|187450.8|187714.9|187584.9|187570.8|187450.8|682
1712902800000|2024-04-12 06:20:00|187577.9|187447.9|187671.7|187541.7|187719.4|187589.4|187577.9|187447.9|684
1712903100000|2024-04-12 06:25:00|187672.7|187542.7|187576.9|187446.9|187697.8|187567.8|187574.8|187444.8|559
1712903400000|2024-04-12 06:30:00|187577|187447|187603.4|187513.4|187763.7|187633.7|187575.4|187445.4|729
1712903700000|2024-04-12 06:35:00|187603.8|187513.8|187725.2|187635.2|187761.6|187671.6|187599.1|187509.1|812
1712904000000|2024-04-12 06:40:00|187724.6|187634.6|187776.2|187686.2|187846.8|187746.8|187698.3|187608.3|879
1712904300000|2024-04-12 06:45:00|187782.7|187652.7|187759.6|187669.6|187789.1|187699.1|187697.6|187584.6|843
1712904600000|2024-04-12 06:50:00|187759.7|187669.7|187650.8|187560.8|187759.7|187669.7|187618.6|187528.6|779
1712904900000|2024-04-12 06:55:00|187648.2|187558.2|187776.4|187686.4|187790.1|187700.1|187648.2|187558.2|758
1712905200000|2024-04-12 07:00:00|187774.4|187684.4|187905.8|187815.8|187924.5|187834.5|187759.8|187669.8|955
1712905500000|2024-04-12 07:05:00|187905.9|187815.9|187571.4|187481.4|187905.9|187815.9|187562|187472|903
1712905800000|2024-04-12 07:10:00|187572.5|187482.5|187545.8|187455.8|187817.1|187714.7|187526|187436|951
1712906100000|2024-04-12 07:15:00|187549.2|187459.2|187324.8|187234.8|187567.1|187477.1|187169.1|187079.1|974
1712906400000|2024-04-12 07:20:00|187327.9|187237.9|187237.9|187147.9|187339.8|187249.8|187112|186982|977
1712906700000|2024-04-12 07:25:00|187234.6|187144.6|187227.2|187137.2|187267.9|187177.9|187136.3|187046.3|910
1712907000000|2024-04-12 07:30:00|187227.3|187137.3|187096.7|187006.7|187232.5|187142.5|186991.3|186901.3|937
1712907300000|2024-04-12 07:35:00|187096.9|187006.9|187140.5|187050.5|187275.3|187185.3|187012.7|186922.7|918
1712907600000|2024-04-12 07:40:00|187140.4|187050.4|187201.6|187111.6|187212.1|187122.1|187112.3|187022.3|759
1712907900000|2024-04-12 07:45:00|187198|187108|187070.4|186980.4|187198|187108|187018.9|186928.9|938
1712908200000|2024-04-12 07:50:00|187070.2|186980.2|186934.7|186844.7|187070.2|186980.2|186933|186843|906
1712908500000|2024-04-12 07:55:00|186934.6|186844.6|186772.7|186682.7|186960.4|186870.4|186763.6|186673.6|942
1712908800000|2024-04-12 08:00:00|186771|186681|186664.2|186574.2|186788.8|186698.8|186571.5|186481.5|990
1712909100000|2024-04-12 08:05:00|186664.1|186574.1|186796.3|186706.3|186828.7|186738.7|186652.4|186562.4|870
1712909400000|2024-04-12 08:10:00|186797.3|186707.3|186874.7|186784.7|186896.2|186806.2|186785.4|186695.4|919
1712909700000|2024-04-12 08:15:00|186873.3|186783.3|186816.5|186726.5|186879|186789|186803|186713|789
1712910000000|2024-04-12 08:20:00|186816.4|186726.4|186769.9|186679.9|186891.7|186801.7|186750.5|186660.5|721
1712910300000|2024-04-12 08:25:00|186769.8|186679.8|187006.5|186916.5|187007.3|186917.3|186758.6|186668.6|799
1712910600000|2024-04-12 08:30:00|187006.7|186916.7|187220.8|187130.8|187221.1|187131.1|187006.4|186916.4|943
1712910900000|2024-04-12 08:35:00|187220.7|187130.7|187226.1|187136.1|187302.7|187212.7|187183.4|187093.4|772
1712911200000|2024-04-12 08:40:00|187226.2|187136.2|187296.4|187206.4|187353.6|187263.6|187219.9|187129.9|907
1712911500000|2024-04-12 08:45:00|187295.1|187205.1|187456.3|187366.3|187564.1|187474.1|187274.5|187184.5|824
1712911800000|2024-04-12 08:50:00|187455.8|187365.8|187424.9|187334.9|187493|187403|187362.9|187266.8|794
1712912100000|2024-04-12 08:55:00|187429.3|187339.3|187692.1|187602.1|187703.6|187613.6|187429.3|187339.3|892
1712912400000|2024-04-12 09:00:00|187690.4|187600.4|187315.2|187225.2|187759|187669|187306.6|187216.6|942
1712912700000|2024-04-12 09:05:00|187312.5|187222.5|187407.9|187317.9|187459.7|187369.7|187308|187218|859
1712913000000|2024-04-12 09:10:00|187408.9|187318.9|187490.2|187400.2|187533.1|187443.1|187408.9|187318.9|644
1712913300000|2024-04-12 09:15:00|187493|187403|187567.1|187477.1|187578.6|187488.6|187426.2|187336.2|816
1712913600000|2024-04-12 09:20:00|187567.3|187477.3|187731.7|187641.7|187755.1|187665.1|187558.7|187468.7|702
1712913900000|2024-04-12 09:25:00|187731.3|187641.3|187766.8|187676.8|187789.8|187699.8|187702.2|187612.2|770
1712914200000|2024-04-12 09:30:00|187767|187677|187535.9|187445.9|187775.5|187685.5|187513.4|187423.4|744
1712914500000|2024-04-12 09:35:00|187535.8|187445.8|187535.9|187445.9|187613.9|187523.9|187518.8|187422.6|899
1712914800000|2024-04-12 09:40:00|187535.7|187445.7|187577.4|187487.4|187610.6|187520.6|187511.8|187421.8|852
1712915100000|2024-04-12 09:45:00|187577.1|187487.1|187545.6|187455.6|187621.3|187531.3|187530.1|187440.1|753
1712915400000|2024-04-12 09:50:00|187545.8|187455.8|187466.9|187376.9|187545.8|187455.8|187434|187344|854
1712915700000|2024-04-12 09:55:00|187467.1|187377.1|187476.3|187386.3|187534.5|187444.5|187436.2|187346.2|734
1712916000000|2024-04-12 10:00:00|187476.4|187386.4|187515.7|187425.7|187531.6|187441.6|187400.7|187310.7|824
1712916300000|2024-04-12 10:05:00|187516|187426|187461.2|187371.2|187516|187426|187427.8|187337.8|708
1712916600000|2024-04-12 10:10:00|187464.5|187374.5|187421.5|187331.5|187488.2|187398.2|187415.1|187325.1|750
1712916900000|2024-04-12 10:15:00|187421.7|187331.7|187371.9|187281.9|187427.4|187337.4|187340.6|187250.6|788
1712917200000|2024-04-12 10:20:00|187371.8|187281.8|187412|187322|187437.4|187347.4|187346.6|187256.6|816
1712917500000|2024-04-12 10:25:00|187412.2|187322.2|187356.3|187266.3|187463.7|187373.7|187351.8|187261.8|784
1712917800000|2024-04-12 10:30:00|187356.1|187266.1|187598.4|187508.4|187598.6|187508.6|187317.8|187227.8|838
1712918100000|2024-04-12 10:35:00|187597|187507|187553.3|187463.3|187642.3|187552.3|187519.9|187429.9|817
1712918400000|2024-04-12 10:40:00|187552|187462|187559.2|187469.2|187605.8|187515.8|187507.1|187417.1|851
1712918700000|2024-04-12 10:45:00|187561.2|187471.2|187729.6|187639.6|187757.3|187667.3|187561.2|187471.2|824
1712919000000|2024-04-12 10:50:00|187729.7|187639.7|187801.3|187711.3|187869.8|187779.8|187727.9|187637.9|962
1712919300000|2024-04-12 10:55:00|187800.2|187710.2|188033.9|187943.9|188102.8|187972.8|187793.2|187703.2|885
1712919600000|2024-04-12 11:00:00|188030.3|187940.3|187852.3|187762.3|188088.2|187998.2|187835|187745|869
1712919900000|2024-04-12 11:05:00|187852.2|187762.2|187777.9|187687.9|187868.7|187778.7|187742.4|187652.4|747
1712920200000|2024-04-12 11:10:00|187777.6|187687.6|187717|187627|187803.9|187713.9|187714.4|187624.4|736
1712920500000|2024-04-12 11:15:00|187715.9|187625.9|187815.3|187725.3|187868.5|187771.8|187632.5|187542.5|871
1712920800000|2024-04-12 11:20:00|187815.8|187725.8|187705.7|187615.7|187868.1|187778.1|187702.2|187612.2|805
1712921100000|2024-04-12 11:25:00|187704.6|187614.6|187678.7|187588.7|187767.5|187677.5|187632.1|187542.1|950
1712921400000|2024-04-12 11:30:00|187673.6|187583.6|187783.8|187693.8|187805|187715|187670.3|187580.3|799
1712921700000|2024-04-12 11:35:00|187784.4|187694.4|187697.1|187607.1|187784.4|187694.4|187676.7|187586.7|731
1712922000000|2024-04-12 11:40:00|187697.2|187607.2|187696.7|187606.7|187883.2|187793.2|187690.2|187600.2|920
1712922300000|2024-04-12 11:45:00|187696.9|187606.9|187680.9|187590.9|187774.5|187684.5|187678.2|187588.2|846
1712922600000|2024-04-12 11:50:00|187681|187591|187554.5|187464.5|187719.7|187629.7|187527.2|187437.2|837
1712922900000|2024-04-12 11:55:00|187554.7|187464.7|187620.4|187530.4|187633.4|187543.4|187534.9|187444.9|788
1712923200000|2024-04-12 12:00:00|187615.3|187525.3|187625.5|187535.5|187631.5|187541.5|187531.4|187441.4|955
1712923500000|2024-04-12 12:05:00|187625.4|187535.4|187721.3|187631.3|187755.3|187665.3|187624.4|187534.4|812
1712923800000|2024-04-12 12:10:00|187724.6|187634.6|187710.8|187620.8|187827.9|187737.9|187669.4|187579.4|927
1712924100000|2024-04-12 12:15:00|187712|187622|187727.4|187637.4|187800|187710|187704.7|187614.7|914
1712924400000|2024-04-12 12:20:00|187725.8|187635.8|187871.4|187781.4|187987.2|187897.2|187725.8|187635.8|897
1712924700000|2024-04-12 12:25:00|187871.6|187781.6|187873.7|187743.7|187944.1|187854.1|187811.7|187721.7|934
1712925000000|2024-04-12 12:30:00|187871.8|187741.8|187899.4|187769.4|187966.2|187876.2|187845.6|187731.3|949
1712925300000|2024-04-12 12:35:00|187899.2|187769.2|188008.8|187918.8|188010|187920|187824|187734|955
1712925600000|2024-04-12 12:40:00|188008.4|187918.4|188256.8|188166.8|188272.6|188182.6|187948.8|187858.8|1052
1712925900000|2024-04-12 12:45:00|188256.1|188166.1|188575.5|188445.5|188604.1|188498.1|188256.1|188166.1|1050
1712926200000|2024-04-12 12:50:00|188575.8|188445.8|188657|188527|188891|188761|188446.2|188356.2|1018
1712926500000|2024-04-12 12:55:00|188656.6|188526.6|188674.4|188584.4|188701.4|188592.5|188464|188365.4|967
1712926800000|2024-04-12 13:00:00|188675.9|188585.9|188762.7|188632.7|188909.1|188779.1|188642.3|188512.3|1060
1712927100000|2024-04-12 13:05:00|188767|188637|188866.2|188736.2|188934.3|188837.4|188767|188637|1030
1712927400000|2024-04-12 13:10:00|188867|188737|188618.3|188528.3|188901.3|188804.7|188614.7|188524.7|976
1712927700000|2024-04-12 13:15:00|188617.6|188527.6|188696|188606|188756.4|188666.4|188522.2|188398.7|1046
1712928000000|2024-04-12 13:20:00|188698.1|188608.1|188595.9|188505.9|188741.4|188651.4|188590.9|188500.9|969
1712928300000|2024-04-12 13:25:00|188596.1|188506.1|188756.4|188666.4|188811.3|188721.3|188595.9|188505.9|969
1712928600000|2024-04-12 13:30:00|188758.4|188668.4|188745.9|188655.9|188844.3|188754.3|188723.8|188633.8|1023
1712928900000|2024-04-12 13:35:00|188746.4|188656.4|188805.2|188715.2|188907.8|188817.8|188737.7|188647.7|982
1712929200000|2024-04-12 13:40:00|188806|188716|188761.1|188671.1|188821.9|188731.9|188718.6|188628.6|998
1712929500000|2024-04-12 13:45:00|188761.2|188671.2|188727.8|188637.8|188802.2|188712.2|188659.2|188569.2|1012
1712929800000|2024-04-12 13:50:00|188727.7|188637.7|188964.6|188874.6|188988.9|188898.9|188698.1|188608.1|998
1712930100000|2024-04-12 13:55:00|188966.1|188876.1|189025.9|188683.9|189125.4|188995.4|188952.3|188683.9|842
1712930400000|2024-04-12 14:00:00|189025.1|188683.1|189179.8|189049.8|189180.6|189050.6|188916.2|188683.1|1016
1712930700000|2024-04-12 14:05:00|189181.6|189051.6|189408.6|189318.6|189410.6|189320.6|189070.2|188940.2|1039
1712931000000|2024-04-12 14:10:00|189409.2|189319.2|189388.7|189298.7|189681.3|189551.3|189369.9|189275.2|984
1712931300000|2024-04-12 14:15:00|189389.1|189299.1|189462|189372|189495.3|189405.3|189383.3|189293.3|992
1712931600000|2024-04-12 14:20:00|189461.2|189371.2|189555.1|189465.1|189616.1|189526.1|189368|189278|1005
1712931900000|2024-04-12 14:25:00|189554.2|189464.2|189752.2|189662.2|189768.3|189678.3|189507.5|189417.5|935
1712932200000|2024-04-12 14:30:00|189753.9|189663.9|189812|189722|189832.7|189742.7|189621.5|189531.5|1035
1712932500000|2024-04-12 14:35:00|189811.3|189721.3|189708.1|189618.1|189846.4|189740.8|189641.6|189551.6|1006
1712932800000|2024-04-12 14:40:00|189708.3|189618.3|189631.1|189541.1|189811|189721|189628.4|189538.4|1010
1712933100000|2024-04-12 14:45:00|189632|189542|189625.3|189535.3|189719.1|189619.7|189554.3|189464.3|979
1712933400000|2024-04-12 14:50:00|189626.1|189536.1|189544.9|189454.9|189643.2|189553.2|189522.6|189432.6|939
1712933700000|2024-04-12 14:55:00|189543.6|189453.6|189565.6|189475.6|189576.1|189486.1|189486.1|189396.1|1022
1712934000000|2024-04-12 15:00:00|189573|189483|189426.3|189336.3|189594.6|189504.6|189413.4|189323.4|1014
1712934300000|2024-04-12 15:05:00|189426.4|189336.4|189428.9|189298.9|189476|189386|189400.3|189291.2|952
1712934600000|2024-04-12 15:10:00|189429|189299|189510|189420|189510.2|189420.2|189422.1|189292.6|1022
1712934900000|2024-04-12 15:15:00|189510.4|189420.4|189351.8|189261.8|189573.2|189453.5|189351.7|189261.7|910
1712935200000|2024-04-12 15:20:00|189343.9|189253.9|189323.9|189193.9|189375.9|189254|189294.3|189176.7|973
1712935500000|2024-04-12 15:25:00|189324.6|189194.6|189247|189157|189333.6|189212.8|189241.2|189138.9|935
1712935800000|2024-04-12 15:30:00|189242.5|189152.5|189088|188998|189261.7|189171.7|189087.9|188997.9|933
1712936100000|2024-04-12 15:35:00|189087.9|188997.9|189038.1|188948.1|189111.2|189021.2|188971.6|188841.6|1005
1712936400000|2024-04-12 15:40:00|189037|188947|188943.3|188853.3|189066.7|188976.7|188932.8|188842.8|954
1712936700000|2024-04-12 15:45:00|188943.8|188853.8|188825|188735|189008.2|188918.2|188813|188723|955
1712937000000|2024-04-12 15:50:00|188822.7|188732.7|188854.3|188764.3|188926.7|188836.7|188790.2|188700.2|917
1712937300000|2024-04-12 15:55:00|188861.3|188771.3|188836|188746|188868.2|188778.2|188751.6|188661.6|824
1712937600000|2024-04-12 16:00:00|188836.4|188746.4|189035.2|188905.2|189035.8|188905.8|188830.9|188723.3|897
1712937900000|2024-04-12 16:05:00|189035.3|188905.3|188988.4|188858.4|189053.8|188923.8|188929.4|188799.4|912
1712938200000|2024-04-12 16:10:00|188988.3|188858.3|188960.5|188830.5|189041.1|188911.1|188937.1|188807.1|852
1712938500000|2024-04-12 16:15:00|188956.2|188826.2|189007.5|188877.5|189016.5|188886.5|188927.9|188797.9|869
1712938800000|2024-04-12 16:20:00|189007.3|188877.3|189005.4|188875.4|189042.3|188912.3|188985.7|188855.7|957
1712939100000|2024-04-12 16:25:00|189005.5|188875.5|189001.7|188871.7|189043.6|188913.6|188918.4|188796.9|911
1712939400000|2024-04-12 16:30:00|189003.9|188873.9|188988.2|188858.2|189026.6|188896.6|188962.3|188832.3|951
1712939700000|2024-04-12 16:35:00|188987.3|188857.3|189046|188916|189105.2|188975.2|188968.4|188838.4|833
1712940000000|2024-04-12 16:40:00|189045.7|188915.7|189085.5|188955.5|189130.6|189000.6|189016.7|188886.7|899
1712940300000|2024-04-12 16:45:00|189085.9|188955.9|189108.6|188978.6|189121.8|188991.8|189085.8|188955.8|883
1712940600000|2024-04-12 16:50:00|189110.1|188980.1|189056.4|188926.4|189114|188984|189036.9|188906.9|875
1712940900000|2024-04-12 16:55:00|189056.8|188926.8|189094.7|188964.7|189096|188966|189023.3|188893.3|784
1712941200000|2024-04-12 17:00:00|189094.5|188964.5|189065.9|188935.9|189103.5|188973.5|189051.6|188921.6|907
1712941500000|2024-04-12 17:05:00|189064.2|188934.2|189098.6|188968.6|189113.3|188983.3|189055.9|188925.9|870
1712941800000|2024-04-12 17:10:00|189097.7|188967.7|189090.4|188960.4|189100.6|188970.6|189064.3|188934.3|943
1712942100000|2024-04-12 17:15:00|189091.1|188961.1|189125.8|188995.8|189126.8|188996.8|189055.9|188925.9|925
1712942400000|2024-04-12 17:20:00|189125.2|188995.2|189157.2|189027.2|189185|189055|189118.1|188988.1|896
1712942700000|2024-04-12 17:25:00|189156.4|189026.4|189163|189033|189180.3|189050.3|189142.1|189012.1|884
1712943000000|2024-04-12 17:30:00|189165.4|189035.4|189196.9|189066.9|189203.1|189073.1|189135.9|189005.9|924
1712943300000|2024-04-12 17:35:00|189199.7|189069.7|189152.7|189022.7|189221.4|189091.4|189148.1|189018.1|863
1712943600000|2024-04-12 17:40:00|189152.6|189022.6|189142|189012|189153.2|189023.2|189108.6|188978.6|784
1712943900000|2024-04-12 17:45:00|189141.8|189011.8|189103.8|188973.8|189148.7|189018.7|189072.7|188942.7|817
1712944200000|2024-04-12 17:50:00|189102.4|188972.4|189112.4|188982.4|189127.9|188997.9|189075.1|188945.1|875
1712944500000|2024-04-12 17:55:00|189111.8|188981.8|189115.6|188985.6|189126.8|188996.8|189100.8|188970.8|793
1712944800000|2024-04-12 18:00:00|189117.6|188987.6|189185.3|189055.3|189204.1|189074.1|189107.6|188977.6|832
1712945100000|2024-04-12 18:05:00|189185.6|189055.6|189033.4|188903.4|189194.3|189064.3|189031.6|188901.6|805
1712945400000|2024-04-12 18:10:00|189033.3|188903.3|189025|188895|189041|188911|188974.9|188844.9|775
1712945700000|2024-04-12 18:15:00|189025.1|188895.1|189015.2|188885.2|189031.3|188901.3|188987.1|188857.1|770
1712946000000|2024-04-12 18:20:00|189015.6|188885.6|189035.6|188905.6|189037.8|188907.8|188991.9|188861.9|691
1712946300000|2024-04-12 18:25:00|189036.2|188906.2|189068.9|188938.9|189080.3|188950.3|188995.2|188865.2|850
1712946600000|2024-04-12 18:30:00|189065.3|188935.3|189002.1|188872.1|189096|188966|189000.6|188870.6|780
1712946900000|2024-04-12 18:35:00|189001.2|188871.2|189020.2|188890.2|189043.9|188913.9|188987|188857|787
1712947200000|2024-04-12 18:40:00|189020.9|188890.9|188933.3|188803.3|189037.8|188907.8|188891.3|188761.3|879
1712947500000|2024-04-12 18:45:00|188933.8|188803.8|188953.1|188823.1|188953.2|188823.2|188912.4|188782.4|789
1712947800000|2024-04-12 18:50:00|188952.9|188822.9|188956.1|188826.1|188967.4|188837.4|188936.8|188806.8|629
1712948100000|2024-04-12 18:55:00|188955.9|188825.9|189041.7|188911.7|189049.3|188919.3|188927.1|188797.1|846
1712948400000|2024-04-12 19:00:00|189044.3|188914.3|189124|188994|189128.9|188998.9|189043.8|188913.8|806
1712948700000|2024-04-12 19:05:00|189125.2|188995.2|189061.3|188931.3|189131.4|189001.4|189041.1|188911.1|863
1712949000000|2024-04-12 19:10:00|189061.2|188931.2|189039.3|188909.3|189103.7|188973.7|189032.3|188902.3|786
1712949300000|2024-04-12 19:15:00|189039.4|188909.4|188950.6|188820.6|189083.5|188953.5|188932.4|188802.4|722
1712949600000|2024-04-12 19:20:00|188950.8|188820.8|188949.8|188819.8|188961.7|188831.7|188894.7|188764.7|744
1712949900000|2024-04-12 19:25:00|188951.3|188821.3|188948.2|188818.2|188954.6|188824.6|188911.5|188781.5|822
1712950200000|2024-04-12 19:30:00|188947.8|188817.8|189029.9|188899.9|189049.9|188919.9|188916.5|188786.5|843
1712950500000|2024-04-12 19:35:00|189029.6|188899.6|189021.9|188891.9|189046.3|188916.3|188996.2|188866.2|813
1712950800000|2024-04-12 19:40:00|189022.3|188892.3|189000.5|188870.5|189022.5|188892.5|188971.9|188841.9|839
1712951100000|2024-04-12 19:45:00|189000.1|188870.1|189111|188981|189128.6|188998.6|188983.1|188853.1|811
1712951400000|2024-04-12 19:50:00|189109.6|188979.6|189053.8|188923.8|189117.1|188987.1|189039.8|188909.8|708
1712951700000|2024-04-12 19:55:00|189053.5|188923.5|189006.6|188876.6|189055.6|188925.6|188995.3|188865.3|673
1712952000000|2024-04-12 20:00:00|189005.5|188875.5|189005.6|188875.6|189024.7|188894.7|189003.8|188873.8|429
1712952300000|2024-04-12 20:05:00|189006.4|188876.4|188992.9|188862.9|189008.9|188878.9|188992.9|188862.9|181
1712952600000|2024-04-12 20:10:00|188992.3|188862.3|188970|188840|188993.1|188863.1|188970|188840|176
1712952900000|2024-04-12 20:15:00|188969.6|188839.6|188954.9|188824.9|188969.6|188839.6|188936.8|188806.8|130
1712953200000|2024-04-12 20:20:00|188955.1|188825.1|188952.2|188822.2|188959|188829|188933.8|188803.8|191
1712953500000|2024-04-12 20:25:00|188951.7|188821.7|188895.4|188765.4|188986|188856|188875.2|188631|565
1712953800000|2024-04-12 20:30:00|188978.5|188678.5|188913.1|188783.1|188991.7|188795.9|188870.3|188633.9|1198
1712954100000|2024-04-12 20:35:00|188979.4|188637.4|188989.7|188690.8|189016.7|188796.9|188891.4|188632.7|1199
1712954400000|2024-04-12 20:40:00|188987|188645|188946.9|188645.5|189022.9|188787.4|188855.4|188573.3|1199
1712954700000|2024-04-12 20:45:00|188954.7|188612.7|189005.1|188663.1|189031.7|188726.6|188856.6|188577.1|1197
1712955000000|2024-04-12 20:50:00|188985.5|188643.5|188998.1|188656.1|189027|188685|188969.1|188628|1195
1712955300000|2024-04-12 20:55:00|188989.6|188647.6|188825.6|188483.6|189031|188689|188778.7|188436.7|602
1713124800000|2024-04-14 20:00:00|188893|188496|188893|188496|188893|188496|188893|188496|1
1713125700000|2024-04-14 20:15:00|188931.6|188534.6|188893|188496|188978.5|188581.5|188893|188496|3
1713127500000|2024-04-14 20:45:00|188890.5|188498.5|188865.5|188523.5|188890.5|188523.5|188865.5|188498.5|2
1713128100000|2024-04-14 20:55:00|188943.3|188601.3|188865.5|188523.5|188998.7|188656.7|188865.5|188523.5|4
1713128700000|2024-04-14 21:05:00|188909.9|188567.9|188909.9|188567.9|188909.9|188567.9|188909.9|188567.9|1
1713129300000|2024-04-14 21:15:00|188951.1|188609.1|188909.9|188567.9|188951.1|188609.1|188909.9|188567.9|7
1713129600000|2024-04-14 21:20:00|188945.5|188603.5|188945.5|188603.5|188945.5|188603.5|188945.5|188603.5|1
1713129900000|2024-04-14 21:25:00|188909.9|188567.9|188948.7|188606.7|188950.1|188608.1|188909.9|188567.9|15
1713130200000|2024-04-14 21:30:00|188948.9|188606.9|188956.3|188614.3|188982.7|188640.7|188909.9|188567.9|53
1713130500000|2024-04-14 21:35:00|188956.2|188614.2|188985.8|188643.8|188996.7|188654.7|188955.9|188613.9|32
1713130800000|2024-04-14 21:40:00|188985.9|188643.9|188982.9|188640.9|189082.9|188740.9|188956.2|188614.2|202
1713131100000|2024-04-14 21:45:00|188983.1|188641.1|188972.4|188630.4|188983.1|188641.1|188956.2|188614.2|57
1713131400000|2024-04-14 21:50:00|188982.1|188640.1|188989.5|188647.5|188989.7|188647.7|188968.2|188626.2|23
1713131700000|2024-04-14 21:55:00|188989.7|188647.7|188972.5|188630.5|188990.4|188648.4|188972.3|188630.3|118
1713132000000|2024-04-14 22:00:00|188983|188641|189028.2|188686.2|189051.9|188709.9|188977.4|188635.4|296
1713132300000|2024-04-14 22:05:00|189027.8|188685.8|189025.3|188683.3|189035.6|188693.6|189001.8|188659.8|175
1713132600000|2024-04-14 22:10:00|189024.9|188682.9|189026.3|188684.3|189084.5|188742.5|188985.6|188643.6|181
1713132900000|2024-04-14 22:15:00|189025.7|188683.7|188899.7|188557.7|189056.7|188714.7|188892.3|188550.3|169
1713133200000|2024-04-14 22:20:00|188899.8|188557.8|188901.8|188559.8|188924.6|188582.6|188891.2|188549.2|162
1713133500000|2024-04-14 22:25:00|188901.6|188559.6|188903.6|188561.6|188912.6|188570.6|188859.7|188517.7|111
1713133800000|2024-04-14 22:30:00|188902.6|188560.6|188901.2|188559.2|188922.3|188580.3|188892.4|188550.4|141
1713134100000|2024-04-14 22:35:00|188901.1|188559.1|188895.2|188553.2|188931.8|188589.8|188880.4|188538.4|117
1713134400000|2024-04-14 22:40:00|188890.9|188548.9|188898|188556|188899.6|188557.6|188882.4|188540.4|89
1713134700000|2024-04-14 22:45:00|188894.9|188552.9|188895.3|188553.3|188917.2|188575.2|188889.6|188547.6|88
1713135000000|2024-04-14 22:50:00|188898.7|188556.7|188893.8|188551.8|188909.3|188567.3|188892|188550|110
1713135300000|2024-04-14 22:55:00|188892.7|188550.7|188903.2|188561.2|188906.1|188564.1|188879.6|188537.6|60
1713135600000|2024-04-14 23:00:00|188903|188561|188904.7|188562.7|188939.9|188603.3|188875|188533|245
1713135900000|2024-04-14 23:05:00|188920.4|188578.4|188949.1|188607.1|188968.6|188626.6|188870.6|188528.6|176
1713136200000|2024-04-14 23:10:00|188948.9|188606.9|188772.5|188478|188962.1|188637.6|188749.2|188475.3|416
1713136500000|2024-04-14 23:15:00|188772.1|188477.7|188759.9|188483|188775.9|188490.1|188748.3|188474.5|457
1713136800000|2024-04-14 23:20:00|188759.5|188482.8|188771.4|188493.3|188778.9|188499.4|188752.1|188473.8|337
1713137100000|2024-04-14 23:25:00|188771.5|188493.6|188772.4|188495.8|188784.6|188499.4|188742.8|188478.8|253
1713137400000|2024-04-14 23:30:00|188771.9|188496.2|188659.9|188529.9|188785.9|188529.9|188659|188461.3|355
1713137700000|2024-04-14 23:35:00|188659|188529|188690.1|188451.4|188727.2|188538.9|188644.8|188443.8|431
1713138000000|2024-04-14 23:40:00|188690.2|188451.3|188629.9|188499.9|188713.8|188518.4|188629.9|188412.7|176
1713138300000|2024-04-14 23:45:00|188630|188500|188608.6|188478.6|188676.6|188500|188601|188424.7|528
1713138600000|2024-04-14 23:50:00|188607.6|188477.6|188620.5|188490.5|188665.1|188496.4|188595.2|188420.2|987
1713138900000|2024-04-14 23:55:00|188660.5|188456|188629.3|188499.3|188666.4|188500.5|188610|188455.7|1169
1713139200000|2024-04-15 00:00:00|188625.7|188495.7|188612.6|188482.6|188625.7|188495.7|188478.4|188314.5|468
1713139500000|2024-04-15 00:05:00|188612.3|188482.3|188567.2|188437.2|188612.8|188482.8|188561.5|188431.5|411
1713139800000|2024-04-15 00:10:00|188568.1|188438.1|188592.8|188462.8|188592.8|188462.8|188565.4|188435.4|244
1713140100000|2024-04-15 00:15:00|188592.9|188462.9|188735.5|188605.5|188737.2|188607.2|188583.6|188453.6|403
1713140400000|2024-04-15 00:20:00|188734.8|188604.8|188658|188528|188752|188622|188655.9|188525.9|369
1713140700000|2024-04-15 00:25:00|188654.7|188524.7|188559.9|188429.9|188661.9|188531.9|188557.4|188427.4|331
1713141000000|2024-04-15 00:30:00|188559.7|188429.7|188684|188554|188684.1|188554.1|188559.5|188429.5|343
1713141300000|2024-04-15 00:35:00|188683.9|188553.9|188770.2|188640.2|188779.6|188649.6|188676.3|188546.3|268
1713141600000|2024-04-15 00:40:00|188769.8|188639.8|188736.5|188606.5|188770|188640|188727.1|188597.1|158
1713141900000|2024-04-15 00:45:00|188736.3|188606.3|188734.6|188604.6|188744.3|188614.3|188724.4|188594.4|147
1713142200000|2024-04-15 00:50:00|188734.4|188604.4|188737.1|188607.1|188742.9|188612.9|188725.1|188595.1|210
1713142500000|2024-04-15 00:55:00|188735.5|188605.5|188844.8|188714.8|188847|188717|188731.2|188601.2|250
1713142800000|2024-04-15 01:00:00|188843.6|188713.6|188686|188556|188843.8|188713.8|188682.4|188552.4|293
1713143100000|2024-04-15 01:05:00|188683.8|188553.8|188771.2|188641.2|188773.6|188643.6|188676.5|188546.5|273
1713143400000|2024-04-15 01:10:00|188769.8|188639.8|188980.7|188850.7|188987.7|188857.7|188768.6|188638.6|490
1713143700000|2024-04-15 01:15:00|188980.8|188850.8|188850.7|188720.7|189040|188910|188839.4|188709.4|655
1713144000000|2024-04-15 01:20:00|188850.6|188720.6|188791.2|188661.2|188858.4|188728.4|188781.9|188651.9|582
1713144300000|2024-04-15 01:25:00|188791.1|188661.1|188682.7|188552.7|188794.8|188664.8|188646.4|188491.3|595
1713144600000|2024-04-15 01:30:00|188681.7|188551.7|188659.6|188529.6|188692.9|188562.9|188642.3|188512.3|396
1713144900000|2024-04-15 01:35:00|188659.5|188529.5|188650|188520|188688.4|188529.9|188645.5|188485.6|223
1713145200000|2024-04-15 01:40:00|188650.9|188520.9|188659.8|188529.8|188697.9|188534.5|188642.3|188497.8|189
1713145500000|2024-04-15 01:45:00|188659.6|188529.6|188766.1|188636.1|188774.7|188644.7|188654|188524|309
1713145800000|2024-04-15 01:50:00|188766.3|188636.3|188637.3|188507.3|188770.9|188640.9|188637.1|188507.1|376
1713146100000|2024-04-15 01:55:00|188642|188512|188634.3|188504.3|188646.3|188516.3|188614.2|188484.2|843
1713146400000|2024-04-15 02:00:00|188635.1|188505.1|188457|188327|188669.8|188539.8|188423|188293|801
1713146700000|2024-04-15 02:05:00|188459|188329|188424.3|188294.3|188464.9|188334.9|188405.2|188275.2|710
1713147000000|2024-04-15 02:10:00|188424.2|188294.2|188414.5|188284.5|188446.7|188316.7|188402.2|188272.2|431
1713147300000|2024-04-15 02:15:00|188413.5|188283.5|188361.3|188231.3|188413.5|188283.5|188337.3|188207.3|354
1713147600000|2024-04-15 02:20:00|188359.2|188229.2|188449.5|188319.5|188453.4|188323.4|188354.1|188224.1|290
1713147900000|2024-04-15 02:25:00|188449.9|188319.9|188411.1|188281.1|188449.9|188319.9|188404.5|188274.5|335
1713148200000|2024-04-15 02:30:00|188410.7|188280.7|188423.4|188293.4|188429.8|188299.8|188392.5|188262.5|312
1713148500000|2024-04-15 02:35:00|188423.2|188293.2|188386.9|188256.9|188433.3|188303.3|188380.7|188250.7|380
1713148800000|2024-04-15 02:40:00|188387.8|188257.8|188419.6|188289.6|188425.8|188295.8|188387.8|188257.8|321
1713149100000|2024-04-15 02:45:00|188417.8|188287.8|188422.9|188292.9|188447.9|188317.9|188417.8|188287.8|487
1713149400000|2024-04-15 02:50:00|188424.4|188294.4|188428.8|188298.8|188446.6|188316.6|188419.9|188289.9|568
1713149700000|2024-04-15 02:55:00|188428.7|188298.7|188437|188307|188446.5|188316.5|188423.9|188293.9|332
1713150000000|2024-04-15 03:00:00|188440.8|188310.8|188439.1|188309.1|188496.1|188366.1|188430.8|188300.8|368
1713150300000|2024-04-15 03:05:00|188439|188309|188468.2|188338.2|188494.8|188364.8|188437.2|188307.2|250
1713150600000|2024-04-15 03:10:00|188475.1|188345.1|188474.4|188344.4|188480.3|188350.3|188464.9|188334.9|183
1713150900000|2024-04-15 03:15:00|188474.2|188344.2|188533.3|188403.3|188544.4|188414.4|188472.2|188342.2|201
1713151200000|2024-04-15 03:20:00|188533.4|188403.4|188512.5|188382.5|188534.3|188404.3|188509.8|188379.8|229
1713151500000|2024-04-15 03:25:00|188510.3|188380.3|188488.8|188358.8|188511.3|188381.3|188446.8|188316.8|291
1713151800000|2024-04-15 03:30:00|188488.7|188358.7|188485.1|188355.1|188492.5|188362.5|188477.5|188347.5|269
1713152100000|2024-04-15 03:35:00|188483.9|188353.9|188486.3|188356.3|188491.6|188361.6|188477.8|188347.8|248
1713152400000|2024-04-15 03:40:00|188486|188356|188485|188355|188489.2|188359.2|188480.7|188350.7|123
1713152700000|2024-04-15 03:45:00|188484.8|188354.8|188360.3|188230.3|188485.8|188355.8|188350.2|188220.2|269
1713153000000|2024-04-15 03:50:00|188360.1|188230.1|188408.5|188278.5|188416.1|188286.1|188359.9|188229.9|200
1713153300000|2024-04-15 03:55:00|188408.4|188278.4|188406.8|188276.8|188413.5|188283.5|188399.5|188269.5|130
1713153600000|2024-04-15 04:00:00|188404.6|188274.6|188465|188335|188468|188338|188402|188272|153
1713153900000|2024-04-15 04:05:00|188464.7|188334.7|188468.3|188338.3|188469.5|188339.5|188464.6|188334.6|55
1713154200000|2024-04-15 04:10:00|188468|188338|188509.8|188379.8|188511|188381|188428.3|188298.3|201
1713154500000|2024-04-15 04:15:00|188509.7|188379.7|188501.6|188371.6|188511|188381|188497.8|188367.8|112
1713154800000|2024-04-15 04:20:00|188501.9|188371.9|188502.8|188372.8|188511.2|188381.2|188496.9|188366.9|58
1713155100000|2024-04-15 04:25:00|188500.8|188370.8|188506.8|188376.8|188510.6|188380.6|188499.7|188369.7|105
1713155400000|2024-04-15 04:30:00|188512.4|188382.4|188672.9|188542.9|188675.1|188545.1|188512.4|188382.4|246
1713155700000|2024-04-15 04:35:00|188672|188542|188583.5|188453.5|188672.3|188542.3|188582.7|188452.7|241
1713156000000|2024-04-15 04:40:00|188584.4|188454.4|188574.1|188444.1|188593.6|188463.6|188571.3|188441.3|163
1713156300000|2024-04-15 04:45:00|188572.8|188442.8|188628.1|188498.1|188629.1|188499.1|188568.6|188438.6|152
1713156600000|2024-04-15 04:50:00|188628.2|188498.2|188526.7|188396.7|188628.2|188498.2|188521|188391|186
1713156900000|2024-04-15 04:55:00|188526.8|188396.8|188484.3|188354.3|188530.5|188400.5|188480|188350|211
1713157200000|2024-04-15 05:00:00|188483.2|188353.2|188403.9|188273.9|188484.6|188354.6|188391.8|188261.8|395
1713157500000|2024-04-15 05:05:00|188404.3|188274.3|188401.4|188271.4|188490.2|188360.2|188401.4|188271.4|447
1713157800000|2024-04-15 05:10:00|188400.4|188270.4|188372.8|188242.8|188400.4|188270.4|188367.8|188237.8|318
1713158100000|2024-04-15 05:15:00|188370.8|188240.8|188407.3|188277.3|188427.5|188297.5|188369.5|188239.5|398
1713158400000|2024-04-15 05:20:00|188407.5|188277.5|188427.2|188297.2|188432|188302|188399.4|188269.4|255
1713158700000|2024-04-15 05:25:00|188426.6|188296.6|188441.2|188311.2|188468.3|188338.3|188400.1|188270.1|348
1713159000000|2024-04-15 05:30:00|188440.3|188310.3|188392.3|188262.3|188444.4|188314.4|188392.1|188262.1|382
1713159300000|2024-04-15 05:35:00|188392.1|188262.1|188318.4|188188.4|188437.6|188307.6|188316.5|188186.5|615
1713159600000|2024-04-15 05:40:00|188317.3|188187.3|188292.8|188162.8|188343.5|188213.5|188258.4|188128.4|537
1713159900000|2024-04-15 05:45:00|188293|188163|188232.8|188102.8|188296.2|188166.2|188206.6|188076.6|645
1713160200000|2024-04-15 05:50:00|188232.3|188102.3|188249.5|188119.5|188274.5|188144.5|188231|188101|614
1713160500000|2024-04-15 05:55:00|188250|188120|188126.1|187996.1|188250|188120|188101.4|187971.4|650
1713160800000|2024-04-15 06:00:00|188136.2|188046.2|188141.2|188011.2|188217.2|188096|188109.3|187979.3|804
1713161100000|2024-04-15 06:05:00|188143.6|188013.6|188158.3|188068.3|188236.5|188146.5|188133.6|188010.1|754
1713161400000|2024-04-15 06:10:00|188158|188068|188108.7|187978.7|188212.1|188093.4|188007.5|187917.5|697
1713161700000|2024-04-15 06:15:00|188108.8|187978.8|188151.8|188061.8|188207.3|188089.8|188022.2|187932.2|776
1713162000000|2024-04-15 06:20:00|188153.1|188063.1|188180.4|188090.4|188272.1|188142.1|188151.1|188061.1|777
1713162300000|2024-04-15 06:25:00|188179.5|188089.5|188028.6|187938.6|188225.4|188135.4|188004.9|187914.9|787
1713162600000|2024-04-15 06:30:00|188032.9|187942.9|188078.2|187988.2|188107.3|188017.3|188032.9|187942.9|763
1713162900000|2024-04-15 06:35:00|188078.1|187988.1|188115.6|188025.6|188157.9|188067.9|188077.5|187987.5|720
1713163200000|2024-04-15 06:40:00|188113.8|188023.8|188219.9|188089.9|188226.8|188114.4|188112.3|188022.3|773
1713163500000|2024-04-15 06:45:00|188221.9|188091.9|188311.2|188181.2|188340.3|188216.3|188221.9|188091.9|821
1713163800000|2024-04-15 06:50:00|188312.3|188182.3|188418.6|188328.6|188433.1|188343.1|188290.7|188182.3|816
1713164100000|2024-04-15 06:55:00|188420.1|188330.1|188431.8|188341.8|188462|188372|188395.2|188305.2|760
1713164400000|2024-04-15 07:00:00|188424.9|188334.9|188462.2|188372.2|188464.1|188374.1|188327.7|188237.7|876
1713164700000|2024-04-15 07:05:00|188463.8|188373.8|188346.8|188256.8|188463.8|188373.8|188260.2|188170.2|774
1713165000000|2024-04-15 07:10:00|188355.1|188265.1|188455.8|188365.8|188488.5|188398.5|188354|188264|755
1713165300000|2024-04-15 07:15:00|188451.5|188361.5|188427.8|188337.8|188472.4|188382.4|188380.8|188290.8|661
1713165600000|2024-04-15 07:20:00|188428|188338|188650.2|188560.2|188662|188572|188403.1|188313.1|886
1713165900000|2024-04-15 07:25:00|188653.1|188563.1|188714.3|188624.3|188729|188639|188568.6|188478.6|745
1713166200000|2024-04-15 07:30:00|188712.5|188622.5|188734.2|188644.2|188831.9|188741.9|188706.5|188616.5|881
1713166500000|2024-04-15 07:35:00|188731.9|188641.9|188751.3|188661.3|188781.2|188691.2|188667.5|188577.5|784
1713166800000|2024-04-15 07:40:00|188751.4|188661.4|188995.5|188905.5|188998.7|188908.7|188724.6|188634.6|775
1713167100000|2024-04-15 07:45:00|188996.2|188906.2|189030|188940|189135.5|189045.5|188995.3|188905.3|853
1713167400000|2024-04-15 07:50:00|189029.8|188939.8|188951.7|188861.7|189070.9|188980.9|188946.6|188856.6|852
1713167700000|2024-04-15 07:55:00|188949.8|188859.8|188884.3|188794.3|188996.4|188906.4|188848.6|188758.6|809
1713168000000|2024-04-15 08:00:00|188884.6|188794.6|188764.6|188674.6|188916.1|188826.1|188747|188657|789
1713168300000|2024-04-15 08:05:00|188764.5|188674.5|188697.9|188607.9|188775.3|188685.3|188692.8|188602.8|680
1713168600000|2024-04-15 08:10:00|188701.8|188611.8|188622|188532|188747|188657|188619.3|188529.3|783
1713168900000|2024-04-15 08:15:00|188622.9|188532.9|188513.4|188423.4|188624.1|188534.1|188462|188372|822
1713169200000|2024-04-15 08:20:00|188513.9|188423.9|188599.2|188509.2|188610|188520|188510|188420|713
1713169500000|2024-04-15 08:25:00|188599.1|188509.1|188697.1|188607.1|188705.5|188615.5|188583.4|188493.4|604
1713169800000|2024-04-15 08:30:00|188696.8|188606.8|188847.9|188757.9|188867.2|188777.2|188696.5|188606.5|645
1713170100000|2024-04-15 08:35:00|188848.8|188758.8|188998|188908|189003.9|188913.9|188786.2|188696.2|846
1713170400000|2024-04-15 08:40:00|188999.1|188909.1|189223.5|189133.5|189223.5|189133.5|188994.3|188904.3|813
1713170700000|2024-04-15 08:45:00|189223.6|189133.6|189253|189163|189292.8|189202.8|189206.1|189116.1|865
1713171000000|2024-04-15 08:50:00|189253.1|189163.1|189345|189255|189494.4|189404.4|189251.8|189161.8|855
1713171300000|2024-04-15 08:55:00|189345.1|189255.1|189316.9|189226.9|189396.8|189306.8|189308.4|189218.4|581
1713171600000|2024-04-15 09:00:00|189311.7|189221.7|189281.4|189191.4|189329|189239|189237|189147|770
1713171900000|2024-04-15 09:05:00|189285.7|189195.7|189277.6|189187.6|189291.3|189201.3|189194.7|189104.7|608
1713172200000|2024-04-15 09:10:00|189276.8|189186.8|189151.5|189061.5|189313.8|189223.8|189132.2|189042.2|827
1713172500000|2024-04-15 09:15:00|189151.3|189061.3|189049.7|188959.7|189193.1|189103.1|189049.7|188959.7|686
1713172800000|2024-04-15 09:20:00|189047.4|188957.4|189119.8|189029.8|189120.2|189030.2|189039.3|188949.3|718
1713173100000|2024-04-15 09:25:00|189118.9|189028.9|189320.5|189230.5|189328.1|189238.1|189103.5|189013.5|744
1713173400000|2024-04-15 09:30:00|189320.8|189230.8|189423.3|189333.3|189430.3|189340.3|189307.3|189217.3|590
1713173700000|2024-04-15 09:35:00|189423.8|189333.8|189405.3|189315.3|189537.7|189447.7|189399.5|189309.5|758
1713174000000|2024-04-15 09:40:00|189404.6|189314.6|189442.7|189352.7|189451.4|189361.4|189385.7|189295.7|513
1713174300000|2024-04-15 09:45:00|189442.1|189352.1|189526.8|189436.8|189564.7|189474.7|189437.6|189347.6|656
1713174600000|2024-04-15 09:50:00|189529.1|189439.1|189532|189442|189560|189470|189514.1|189424.1|637
1713174900000|2024-04-15 09:55:00|189532.2|189442.2|189639.1|189549.1|189749.8|189659.8|189523|189433|766
1713175200000|2024-04-15 10:00:00|189642.4|189552.4|189747.8|189657.8|189784.4|189694.4|189640.3|189550.3|568
1713175500000|2024-04-15 10:05:00|189747.3|189657.3|189852.1|189762.1|189875.9|189785.9|189718.7|189628.7|583
1713175800000|2024-04-15 10:10:00|189852.2|189762.2|189868.3|189778.3|189937|189847|189844.2|189754.2|595
1713176100000|2024-04-15 10:15:00|189870.5|189780.5|189844.8|189754.8|189908|189818|189783.7|189693.7|635
1713176400000|2024-04-15 10:20:00|189844.6|189754.6|189864.2|189774.2|189918.7|189828.7|189826.4|189736.4|731
1713176700000|2024-04-15 10:25:00|189864.1|189774.1|189872.1|189782.1|189916.6|189826.6|189838.1|189748.1|600
1713177000000|2024-04-15 10:30:00|189871.2|189781.2|189879.9|189789.9|190040.7|189950.7|189819.4|189729.4|719
1713177300000|2024-04-15 10:35:00|189880.1|189790.1|189915.1|189825.1|189939.6|189849.6|189874.8|189784.8|599
1713177600000|2024-04-15 10:40:00|189915.2|189825.2|190011.4|189921.4|190023.4|189933.4|189915.2|189825.2|447
1713177900000|2024-04-15 10:45:00|190011.2|189921.2|190043.2|189953.2|190135.6|190045.6|190011|189921|592
1713178200000|2024-04-15 10:50:00|190043.5|189953.5|189934.3|189844.3|190043.9|189953.9|189928.5|189838.5|665
1713178500000|2024-04-15 10:55:00|189938.5|189848.5|189592.9|189502.9|189938.5|189848.5|189590.9|189500.9|832
1713178800000|2024-04-15 11:00:00|189592.6|189502.6|189543.5|189453.5|189629.4|189539.4|189500.9|189410.9|795
1713179100000|2024-04-15 11:05:00|189542.2|189452.2|189281.3|189191.3|189594.8|189504.8|189279.7|189189.7|739
1713179400000|2024-04-15 11:10:00|189281.2|189191.2|189261.9|189171.9|189370.6|189280.6|189140.3|189050.3|793
1713179700000|2024-04-15 11:15:00|189264.1|189174.1|189300.8|189210.8|189313.5|189223.5|189205.8|189115.8|709
1713180000000|2024-04-15 11:20:00|189300.5|189210.5|189305.7|189215.7|189322.5|189232.5|189210.2|189120.2|884
1713180300000|2024-04-15 11:25:00|189303.6|189213.6|189473.8|189383.8|189495.9|189405.9|189232.8|189142.8|895
1713180600000|2024-04-15 11:30:00|189475.2|189385.2|189442.6|189352.6|189476.6|189386.6|189432.6|189342.6|664
1713180900000|2024-04-15 11:35:00|189440.3|189350.3|189326.5|189236.5|189441.7|189351.7|189324.1|189234.1|632
1713181200000|2024-04-15 11:40:00|189326.7|189236.7|189382.1|189292.1|189383.7|189293.7|189294.5|189204.5|722
1713181500000|2024-04-15 11:45:00|189382.2|189292.2|189423.2|189333.2|189502.2|189412.2|189381.7|189291.7|678
1713181800000|2024-04-15 11:50:00|189423.4|189333.4|189409.2|189319.2|189436.8|189346.8|189397.9|189307.9|595
1713182100000|2024-04-15 11:55:00|189409.3|189319.3|189299.7|189209.7|189409.3|189319.3|189273|189183|628
1713182400000|2024-04-15 12:00:00|189298.6|189208.6|189470|189380|189481.7|189391.7|189261.2|189171.2|895
1713182700000|2024-04-15 12:05:00|189470.4|189380.4|189676.8|189586.8|189681.2|189591.2|189459.5|189369.5|767
1713183000000|2024-04-15 12:10:00|189669.1|189579.1|189639.9|189549.9|189674.4|189584.4|189607.2|189517.2|687
1713183300000|2024-04-15 12:15:00|189640|189550|189740.9|189650.9|189797.1|189707.1|189639|189549|666
1713183600000|2024-04-15 12:20:00|189740.3|189650.3|189762.7|189672.7|189852.9|189762.9|189687|189597|698
1713183900000|2024-04-15 12:25:00|189762.8|189672.8|189815.3|189473.3|189827|189737|189720.9|189473|613
1713184200000|2024-04-15 12:30:00|189814.4|189472.4|190112.2|189982.2|190164.9|190074.9|189814.4|189472.4|989
1713184500000|2024-04-15 12:35:00|190099.4|189969.4|189950|189860|190115.5|189989.3|189793.3|189675.2|1058
1713184800000|2024-04-15 12:40:00|189963.6|189873.6|189596.8|189506.8|189970.5|189880.5|189482.7|189352.7|1047
1713185100000|2024-04-15 12:45:00|189596.6|189506.6|189528.7|189398.7|189697.1|189567.1|189500.4|189385.2|955
1713185400000|2024-04-15 12:50:00|189529.8|189399.8|189584.8|189494.8|189625.4|189535.4|189500.4|189379.4|1032
1713185700000|2024-04-15 12:55:00|189577|189487|189572.1|189482.1|189626.4|189536.4|189528.1|189438.1|913
1713186000000|2024-04-15 13:00:00|189572.5|189482.5|189631|189541|189643.3|189553.3|189395.3|189305.3|1029
1713186300000|2024-04-15 13:05:00|189632.5|189542.5|189579.1|189489.1|189662.3|189572.3|189465.1|189375.1|965
1713186600000|2024-04-15 13:10:00|189579.7|189489.7|189686.6|189596.6|189768.1|189678.1|189577.5|189487.5|916
1713186900000|2024-04-15 13:15:00|189686.9|189596.9|189769.9|189679.9|189779.9|189689.9|189686.8|189596.8|844
1713187200000|2024-04-15 13:20:00|189769.3|189679.3|190023.6|189933.6|190055|189945.4|189769.1|189679.1|934
1713187500000|2024-04-15 13:25:00|190024.1|189934.1|189962.3|189872.3|190031.9|189941.9|189906.8|189816.8|922
1713187800000|2024-04-15 13:30:00|189960.2|189870.2|190047.1|189957.1|190064.7|189974.7|189954.2|189864.2|949
1713188100000|2024-04-15 13:35:00|190046.8|189956.8|189952.5|189862.5|190123|190033|189951.4|189861.4|912
1713188400000|2024-04-15 13:40:00|189952.2|189862.2|189937.4|189847.4|190025.7|189935.7|189830.4|189740.4|970
1713188700000|2024-04-15 13:45:00|189939.1|189849.1|190016|189886|190041.7|189925.8|189926.4|189836.4|946
1713189000000|2024-04-15 13:50:00|190015.2|189885.2|190205.9|190115.9|190222.2|190132.2|189940.2|189850.2|895
1713189300000|2024-04-15 13:55:00|190205.6|190115.6|190144.1|190054.1|190331.2|190210.5|190132|190028.7|777
1713189600000|2024-04-15 14:00:00|190141.7|190051.7|190403|190313|190406.5|190316.5|190118.9|190028.9|803
1713189900000|2024-04-15 14:05:00|190402.7|190312.7|190532.4|190402.4|190546.8|190440.4|190364.8|190274.8|898
1713190200000|2024-04-15 14:10:00|190535.2|190405.2|190423.9|190333.9|190564.1|190458.2|190401.8|190311.8|791
1713190500000|2024-04-15 14:15:00|190423.6|190333.6|190257.2|190167.2|190423.6|190333.6|190237.8|190147.8|901
1713190800000|2024-04-15 14:20:00|190259.5|190169.5|190273.1|190183.1|190413.2|190323.2|190231.2|190141.2|935
1713191100000|2024-04-15 14:25:00|190273.9|190183.9|190295|190205|190316.6|190226.6|190243.6|190153.6|902
1713191400000|2024-04-15 14:30:00|190294.9|190204.9|190129.5|190039.5|190301.2|190211.2|190090.7|190000.7|932
1713191700000|2024-04-15 14:35:00|190136.3|190046.3|190450.6|190360.6|190469|190371.4|189973.6|189883.6|1112
1713192000000|2024-04-15 14:40:00|190453.9|190363.9|190390.3|190300.3|190453.9|190363.9|190224.9|190134.9|989
1713192300000|2024-04-15 14:45:00|190391|190301|190296.9|190206.9|190585.9|190495.9|190283.6|190193.6|990
1713192600000|2024-04-15 14:50:00|190295.9|190205.9|190300.5|190210.5|190330.6|190240.6|190211.7|190121.7|969
1713192900000|2024-04-15 14:55:00|190298.5|190208.5|190319.3|190229.3|190373.7|190283.7|190203.9|190113.9|930
1713193200000|2024-04-15 15:00:00|190319.8|190229.8|190495.2|190405.2|190509|190419|190319.6|190229.6|905
1713193500000|2024-04-15 15:05:00|190496|190406|190380.3|190290.3|190497.6|190407.6|190362.7|190272.7|868
1713193800000|2024-04-15 15:10:00|190380|190290|190196.5|190106.5|190380.1|190290.1|190167.3|190077.3|896
1713194100000|2024-04-15 15:15:00|190199.7|190109.7|190210.2|190120.2|190211.3|190121.3|190119.3|190029.3|961
1713194400000|2024-04-15 15:20:00|190210|190120|190130.2|190040.2|190247.1|190157.1|190071.1|189981.1|756
1713194700000|2024-04-15 15:25:00|190131.1|190041.1|189978.7|189888.7|190179.5|190089.5|189960.9|189870.9|748
1713195000000|2024-04-15 15:30:00|189980.9|189890.9|190142.4|190052.4|190149.1|190059.1|189980.4|189890.4|820
1713195300000|2024-04-15 15:35:00|190142.3|190052.3|190121.2|190031.2|190169.4|190079.4|190094.9|190004.9|827
1713195600000|2024-04-15 15:40:00|190121.1|190031.1|189958.8|189828.8|190121.1|190031.1|189939.9|189812.5|755
1713195900000|2024-04-15 15:45:00|189960.6|189830.6|189942.6|189812.6|189972.9|189855.8|189842.9|189728|821
1713196200000|2024-04-15 15:50:00|189942.9|189812.9|189756.1|189666.1|189942.9|189812.9|189746.7|189642.2|793
1713196500000|2024-04-15 15:55:00|189756.2|189666.2|189778.2|189688.2|189781.4|189691.4|189689.6|189574.6|864
1713196800000|2024-04-15 16:00:00|189777.6|189687.6|189686.1|189556.1|189823.4|189693.4|189664.5|189554.5|598
1713197100000|2024-04-15 16:05:00|189692.1|189562.1|189686.2|189556.2|189713.7|189583.7|189606.3|189476.3|633
1713197400000|2024-04-15 16:10:00|189686.1|189556.1|189766.4|189636.4|189794.5|189692.1|189668.1|189538.1|663
1713197700000|2024-04-15 16:15:00|189768.6|189638.6|189725.6|189595.6|189810|189720|189703.4|189573.4|599
1713198000000|2024-04-15 16:20:00|189726|189596|189733.3|189603.3|189758|189636.1|189691.5|189561.5|662
1713198300000|2024-04-15 16:25:00|189734.2|189604.2|189626.9|189496.9|189755.9|189625.9|189607.5|189477.5|645
1713198600000|2024-04-15 16:30:00|189627|189497|189738.8|189608.8|189771.4|189641.4|189619.2|189497|748
1713198900000|2024-04-15 16:35:00|189739.2|189609.2|189781.4|189651.4|189830.4|189700.4|189717|189587|769
1713199200000|2024-04-15 16:40:00|189781.2|189651.2|189843.2|189713.2|189846.3|189716.3|189731.9|189601.9|762
1713199500000|2024-04-15 16:45:00|189843.1|189713.1|189815.3|189685.3|189854.7|189724.7|189772.4|189642.4|960
1713199800000|2024-04-15 16:50:00|189822.6|189692.6|189911.5|189781.5|189921.4|189791.4|189813.7|189683.7|861
1713200100000|2024-04-15 16:55:00|189905.8|189775.8|189900.8|189770.8|189935.5|189805.5|189874.2|189748.9|814
1713200400000|2024-04-15 17:00:00|189901.3|189771.3|189829.4|189699.4|189942.8|189812.8|189816.8|189686.8|939
1713200700000|2024-04-15 17:05:00|189830|189700|189837.6|189707.6|189839.4|189709.4|189813.3|189683.3|785
1713201000000|2024-04-15 17:10:00|189837.9|189707.9|189917|189787|189917.7|189787.7|189837.3|189707.3|766
1713201300000|2024-04-15 17:15:00|189917.4|189787.4|189926.6|189796.6|189936.6|189806.6|189910.3|189780.3|804
1713201600000|2024-04-15 17:20:00|189928.2|189798.2|189970.8|189840.8|189991.4|189861.4|189921.5|189791.5|747
1713201900000|2024-04-15 17:25:00|189968.7|189838.7|189983.4|189853.4|190030.6|189900.6|189957.7|189827.7|926
1713202200000|2024-04-15 17:30:00|189981.9|189851.9|190073.1|189943.1|190125.9|189995.9|189976.7|189846.7|914
1713202500000|2024-04-15 17:35:00|190071.8|189941.8|190061.3|189931.3|190119.9|189989.9|190038.7|189908.7|854
1713202800000|2024-04-15 17:40:00|190061.8|189931.8|190114.6|189984.6|190115.3|189985.3|190018.2|189888.2|856
1713203100000|2024-04-15 17:45:00|190114.8|189984.8|190150.7|190020.7|190169.4|190039.4|190109.8|189979.8|747
1713203400000|2024-04-15 17:50:00|190151.3|190021.3|190099.3|189969.3|190185.2|190055.2|190090.7|189960.7|872
1713203700000|2024-04-15 17:55:00|190097.7|189967.7|189999.6|189909.6|190115.5|189985.5|189991.8|189901.8|890
1713204000000|2024-04-15 18:00:00|190004.8|189914.8|190021.4|189891.4|190069.3|189939.3|190003.1|189884.6|832
1713204300000|2024-04-15 18:05:00|190021.6|189891.6|189904.6|189774.6|190021.6|189891.6|189883.3|189753.3|736
1713204600000|2024-04-15 18:10:00|189904.2|189774.2|189942.1|189812.1|189944.2|189814.2|189904.2|189774.2|770
1713204900000|2024-04-15 18:15:00|189944.1|189814.1|189831.5|189701.5|189944.5|189814.5|189820|189690|841
1713205200000|2024-04-15 18:20:00|189831.2|189701.2|189839|189709|189891|189761|189808.5|189678.5|836
1713205500000|2024-04-15 18:25:00|189839.3|189709.3|189820.7|189690.7|189847.7|189717.7|189808.7|189678.7|836
1713205800000|2024-04-15 18:30:00|189824.1|189694.1|189876|189746|189891|189761|189805.1|189675.1|844
1713206100000|2024-04-15 18:35:00|189880.6|189750.6|189868.5|189738.5|189905.1|189775.1|189844|189714|905
1713206400000|2024-04-15 18:40:00|189868.6|189738.6|189855.1|189725.1|189873.3|189743.3|189826.3|189696.3|725
1713206700000|2024-04-15 18:45:00|189855|189725|189899.6|189769.6|189911.6|189781.6|189844|189714|586
1713207000000|2024-04-15 18:50:00|189899.7|189769.7|189898.7|189768.7|189969.4|189843.6|189893.2|189763.2|788
1713207300000|2024-04-15 18:55:00|189898.9|189768.9|189886.9|189756.9|189932.5|189802.5|189846.6|189716.6|842
1713207600000|2024-04-15 19:00:00|189886.2|189756.2|189906.3|189776.3|189909.4|189779.4|189848.5|189718.5|845
1713207900000|2024-04-15 19:05:00|189911.7|189781.7|189873.9|189743.9|189929.7|189799.7|189873.2|189743.2|803
1713208200000|2024-04-15 19:10:00|189874.3|189744.3|189928.4|189798.4|189928.4|189798.4|189873.4|189743.4|877
1713208500000|2024-04-15 19:15:00|189927.9|189797.9|189945.7|189815.7|189954.7|189824.7|189878.4|189748.4|813
1713208800000|2024-04-15 19:20:00|189948.7|189818.7|189900.3|189770.3|189962.4|189832.4|189882.6|189752.6|879
1713209100000|2024-04-15 19:25:00|189902|189772|189915.6|189785.6|189920.9|189790.9|189883.1|189753.1|662
1713209400000|2024-04-15 19:30:00|189915.8|189785.8|189824.2|189694.2|189916.2|189786.2|189806.3|189676.3|740
1713209700000|2024-04-15 19:35:00|189824.4|189694.4|189825|189695|189853.4|189723.4|189807.2|189677.2|690
1713210000000|2024-04-15 19:40:00|189823.8|189693.8|189857.5|189727.5|189859.7|189729.7|189813.8|189683.8|582
1713210300000|2024-04-15 19:45:00|189857.6|189727.6|189821|189691|189863.7|189733.7|189819.4|189689.4|615
1713210600000|2024-04-15 19:50:00|189821.1|189691.1|189816.5|189686.5|189849.6|189719.6|189814.5|189684.5|617
1713210900000|2024-04-15 19:55:00|189819.2|189689.2|189892.7|189762.7|189892.7|189762.7|189810|189680|693
1713211200000|2024-04-15 20:00:00|189892.5|189762.5|189853.1|189723.1|189919.2|189789.2|189853.1|189723.1|244
1713211500000|2024-04-15 20:05:00|189852.9|189722.9|189834.6|189704.6|189853.3|189723.3|189834.6|189704.6|146
1713211800000|2024-04-15 20:10:00|189834.7|189704.7|189818.3|189688.3|189836.7|189706.7|189817.7|189687.7|59
1713212100000|2024-04-15 20:15:00|189818.4|189688.4|189817.8|189687.8|189821|189691|189815.1|189685.1|85
1713212400000|2024-04-15 20:20:00|189818.5|189688.5|189818.1|189688.1|189819.9|189689.9|189817.2|189687.2|56
1713212700000|2024-04-15 20:25:00|189817.3|189687.3|189818.2|189688.2|189820|189690|189816.5|189686.5|45
1713213000000|2024-04-15 20:30:00|189818.4|189688.4|189825.7|189695.7|189829.1|189699.1|189818.4|189688.4|365
1713213300000|2024-04-15 20:35:00|189825.8|189695.8|189834.3|189704.3|189834.8|189704.8|189825|189695|197
1713213600000|2024-04-15 20:40:00|189832.3|189702.3|189832.4|189702.4|189834.7|189704.7|189831.6|189701.6|99
1713213900000|2024-04-15 20:45:00|189832.3|189702.3|189834.2|189704.2|189836.2|189706.2|189828.3|189698.3|76
1713214200000|2024-04-15 20:50:00|189834.3|189704.3|189828.4|189698.4|189836.7|189706.7|189828.4|189698.4|115
1713214500000|2024-04-15 20:55:00|189831.3|189701.3|190054.1|189712.1|190091.9|189749.9|189819.5|189595.1|737
1713214800000|2024-04-15 21:00:00|190054.3|189712.3|190061.2|189719.2|190067.8|189725.8|189962.8|189620.8|15
1713215100000|2024-04-15 21:05:00|190040.6|189698.6|190148.9|189806.9|190158|189816|190040.6|189698.6|41
1713215400000|2024-04-15 21:10:00|190120.5|189778.5|190094.3|189752.3|190154.7|189812.7|190051.4|189709.4|39
1713215700000|2024-04-15 21:15:00|190095.3|189753.3|190075.4|189733.4|190095.3|189753.3|190074|189732|68
1713216000000|2024-04-15 21:20:00|190111.2|189769.2|190110.9|189768.9|190111.7|189769.7|190110.9|189768.9|8
1713216600000|2024-04-15 21:30:00|190140.5|189798.5|190092.1|189750.1|190140.5|189798.5|190077.2|189735.2|102
1713216900000|2024-04-15 21:35:00|190092.2|189750.2|190044.9|189702.9|190093.1|189751.1|189970.9|189628.9|103
1713217200000|2024-04-15 21:40:00|190045.4|189703.4|190027.4|189685.4|190075.6|189733.6|190027.4|189685.4|112
1713217500000|2024-04-15 21:45:00|190004.3|189662.3|189989.7|189647.7|190015.6|189673.6|189987.2|189645.2|111
1713217800000|2024-04-15 21:50:00|189996.3|189654.3|190008.8|189666.8|190060.9|189718.9|189983.7|189641.7|79
1713218100000|2024-04-15 21:55:00|190007.6|189665.6|190028.4|189686.4|190048.4|189706.4|189986.4|189644.4|112
1713218400000|2024-04-15 22:00:00|190087.3|189745.3|190090.1|189748.1|190090.1|189748.1|189992.9|189650.9|155
1713218700000|2024-04-15 22:05:00|190086.8|189744.8|190061.1|189719.1|190089.3|189747.3|190036|189694|163
1713219000000|2024-04-15 22:10:00|190061.3|189719.3|190065.1|189723.1|190099.4|189757.4|190051.2|189709.2|112
1713219300000|2024-04-15 22:15:00|190065.5|189723.5|190093.6|189751.6|190153.4|189811.4|190065.5|189723.5|309
1713219600000|2024-04-15 22:20:00|190087.3|189745.3|190103.3|189761.3|190155.1|189813.1|190070.9|189728.9|142
1713219900000|2024-04-15 22:25:00|190090.8|189748.8|190072.1|189730.1|190157.2|189815.2|190032.1|189690.1|92
1713220200000|2024-04-15 22:30:00|190072|189730|190072.8|189730.8|190073.9|189731.9|190071.1|189729.1|38
1713220500000|2024-04-15 22:35:00|190072.7|189730.7|190069.1|189727.1|190073.1|189731.1|190067.5|189725.5|35
1713220800000|2024-04-15 22:40:00|190069|189727|190174.3|189832.3|190174.3|189832.3|190066.5|189724.5|76
1713221100000|2024-04-15 22:45:00|190182.9|189840.9|190202.4|189860.4|190212|189877.5|190168.4|189826.4|114
1713221400000|2024-04-15 22:50:00|190202.7|189860.7|190198.3|189856.3|190204.8|189862.8|190186.7|189844.7|83
1713221700000|2024-04-15 22:55:00|190198.6|189856.6|190165.9|189823.9|190201.1|189859.1|190139|189797|99
1713222000000|2024-04-15 23:00:00|190155.8|189813.8|189962.2|189672.7|190159.3|189921.6|189925|189640.2|405
1713222300000|2024-04-15 23:05:00|189961.8|189672.9|189918.1|189708.4|189962|189750.1|189876.1|189665.9|380
1713222600000|2024-04-15 23:10:00|189916.6|189697.3|189925.5|189701.5|189929.4|189747.6|189872|189687.3|357
1713222900000|2024-04-15 23:15:00|189925.3|189701.8|189923.5|189707.7|189943.5|189761.9|189875.6|189694.4|398
1713223200000|2024-04-15 23:20:00|189923.7|189707.5|189925.4|189707.7|189935.4|189762.1|189869.9|189695.1|311
1713223500000|2024-04-15 23:25:00|189926|189708|189878.3|189748.3|189936.1|189751.8|189873.4|189697.3|180
1713223800000|2024-04-15 23:30:00|189878.6|189748.6|189880.5|189750.5|189929.4|189756.7|189877.7|189697.1|209
1713224100000|2024-04-15 23:35:00|189880.7|189750.7|189882.7|189752.7|189885.3|189755.3|189876.4|189746.4|188
1713224400000|2024-04-15 23:40:00|189882.6|189752.6|189882|189752|189887|189757|189875.9|189745.9|217
1713224700000|2024-04-15 23:45:00|189881.8|189751.8|189881.6|189751.6|189926.3|189761.7|189874.4|189714.9|290
1713225000000|2024-04-15 23:50:00|189881.3|189751.3|189880.5|189750.5|189890.9|189760.9|189877.2|189747.2|267
1713225300000|2024-04-15 23:55:00|189880.6|189750.6|189884.9|189754.9|189925.8|189762.3|189876.9|189721.3|357
1713225600000|2024-04-16 00:00:00|189894|189764|189920.7|189790.7|189932|189802|189894|189764|230
1713225900000|2024-04-16 00:05:00|189919.8|189789.8|189918.4|189788.4|189949.1|189819.1|189905.5|189775.5|273
1713226200000|2024-04-16 00:10:00|189915.7|189785.7|189951.6|189821.6|189973.8|189843.8|189915.3|189785.3|307
1713226500000|2024-04-16 00:15:00|189952.6|189822.6|189954|189824|189964.6|189834.6|189922.1|189792.1|197
1713226800000|2024-04-16 00:20:00|189951.7|189821.7|189969.6|189839.6|189985.5|189855.5|189937.1|189807.1|332
1713227100000|2024-04-16 00:25:00|189970.2|189840.2|189937|189807|189971.8|189841.8|189928.9|189798.9|358
1713227400000|2024-04-16 00:30:00|189937.8|189807.8|189922|189792|189947.1|189817.1|189922|189792|272
1713227700000|2024-04-16 00:35:00|189921.9|189791.9|189950|189820|189956.6|189826.6|189921.9|189791.9|240
1713228000000|2024-04-16 00:40:00|189955.5|189825.5|189925.9|189795.9|189959|189829|189913.5|189783.5|205
1713228300000|2024-04-16 00:45:00|189927|189797|189955.6|189825.6|189958.9|189828.9|189927|189797|163
1713228600000|2024-04-16 00:50:00|189957.2|189827.2|190002.4|189872.4|190022.1|189892.1|189954.5|189824.5|407
1713228900000|2024-04-16 00:55:00|190004.5|189874.5|190068.2|189938.2|190074.3|189944.3|189989.2|189859.2|414
1713229200000|2024-04-16 01:00:00|190069.8|189939.8|190064.4|189934.4|190072.4|189942.4|190036.4|189906.4|328
1713229500000|2024-04-16 01:05:00|190063.7|189933.7|190416.7|190286.7|190463.3|190333.3|190054.7|189924.7|666
1713229800000|2024-04-16 01:10:00|190416.6|190286.6|190413.7|190283.7|190474.4|190344.4|190394.9|190264.9|687
1713230100000|2024-04-16 01:15:00|190414.2|190284.2|190562.7|190432.7|190581.4|190451.4|190407.5|190277.5|881
1713230400000|2024-04-16 01:20:00|190562.9|190432.9|190546.2|190416.2|190574.1|190444.1|190497.2|190367.2|734
1713230700000|2024-04-16 01:25:00|190546.5|190416.5|190502.2|190372.2|190615.7|190485.7|190464.1|190334.1|824
1713231000000|2024-04-16 01:30:00|190499.5|190369.5|190474.9|190344.9|190499.8|190369.8|190460.8|190330.8|482
1713231300000|2024-04-16 01:35:00|190475.8|190345.8|190477|190347|190500.5|190370.5|190472.3|190342.3|204
1713231600000|2024-04-16 01:40:00|190476.8|190346.8|190474|190344|190483.8|190353.8|190467.9|190337.9|291
1713231900000|2024-04-16 01:45:00|190471.9|190341.9|190355.5|190225.5|190475.7|190345.7|190346.8|190216.8|473
1713232200000|2024-04-16 01:50:00|190355|190225|190346.8|190216.8|190394.8|190264.8|190346.1|190216.1|433
1713232500000|2024-04-16 01:55:00|190343.9|190213.9|190341.3|190211.3|190353.8|190223.8|190340|190210|229
1713232800000|2024-04-16 02:00:00|190339.3|190209.3|190336|190206|190346.1|190216.1|190274.4|190144.4|416
1713233100000|2024-04-16 02:05:00|190335.3|190205.3|190374.5|190244.5|190388.6|190258.6|190325|190195|592
1713233400000|2024-04-16 02:10:00|190374.3|190244.3|190390|190260|190449.8|190319.8|190374.1|190244.1|424
1713233700000|2024-04-16 02:15:00|190390.4|190260.4|190363.4|190233.4|190403.6|190273.6|190359.5|190229.5|525
1713234000000|2024-04-16 02:20:00|190363.2|190233.2|190369.4|190239.4|190369.7|190239.7|190360.8|190230.8|112
1713234300000|2024-04-16 02:25:00|190369.2|190239.2|190533.4|190403.4|190534.7|190404.7|190361.1|190231.1|214
1713234600000|2024-04-16 02:30:00|190532.7|190402.7|190538|190408|190547|190417|190527.5|190397.5|508
1713234900000|2024-04-16 02:35:00|190536.7|190406.7|190589.6|190459.6|190604.8|190474.8|190505.5|190375.5|395
1713235200000|2024-04-16 02:40:00|190589.7|190459.7|190574.9|190444.9|190589.7|190459.7|190546.7|190416.7|372
1713235500000|2024-04-16 02:45:00|190574.8|190444.8|190569.8|190439.8|190578.8|190448.8|190568.7|190438.7|142
1713235800000|2024-04-16 02:50:00|190569.5|190439.5|190474.7|190344.7|190575.2|190445.2|190470.1|190340.1|238
1713236100000|2024-04-16 02:55:00|190472.3|190342.3|190469|190339|190475.3|190345.3|190457.1|190327.1|228
1713236400000|2024-04-16 03:00:00|190468.9|190338.9|190485.2|190355.2|190485.3|190355.3|190462.1|190332.1|129
1713236700000|2024-04-16 03:05:00|190486|190356|190495.2|190365.2|190498.7|190368.7|190485.7|190355.7|71
1713237000000|2024-04-16 03:10:00|190496.4|190366.4|190489.6|190359.6|190496.4|190366.4|190486.4|190356.4|84
1713237300000|2024-04-16 03:15:00|190489.8|190359.8|190536.7|190406.7|190542.9|190412.9|190484.2|190354.2|135
1713237600000|2024-04-16 03:20:00|190536.6|190406.6|190507|190377|190538|190408|190500.7|190370.7|212
1713237900000|2024-04-16 03:25:00|190507.1|190377.1|190502.2|190372.2|190507.1|190377.1|190499.4|190369.4|71
1713238200000|2024-04-16 03:30:00|190501.7|190371.7|190521.5|190391.5|190523.4|190393.4|190499|190369|80
1713238500000|2024-04-16 03:35:00|190521.6|190391.6|190483.3|190353.3|190521.6|190391.6|190461.7|190331.7|133
1713238800000|2024-04-16 03:40:00|190484|190354|190464.5|190334.5|190497.8|190367.8|190456.6|190326.6|137
1713239100000|2024-04-16 03:45:00|190464.6|190334.6|190468.4|190338.4|190471.1|190341.1|190460.2|190330.2|108
1713239400000|2024-04-16 03:50:00|190468.7|190338.7|190486.3|190356.3|190486.9|190356.9|190461.4|190331.4|72
1713239700000|2024-04-16 03:55:00|190486.4|190356.4|190469.5|190339.5|190494.2|190364.2|190461.6|190331.6|128
1713240000000|2024-04-16 04:00:00|190470.2|190340.2|190465.2|190335.2|190474.2|190344.2|190458.2|190328.2|153
1713240300000|2024-04-16 04:05:00|190466.7|190336.7|190462.2|190332.2|190466.7|190336.7|190450.6|190320.6|147
1713240600000|2024-04-16 04:10:00|190461.1|190331.1|190449.5|190319.5|190471.6|190341.6|190435.5|190305.5|179
1713240900000|2024-04-16 04:15:00|190449.6|190319.6|190434.2|190304.2|190459.3|190329.3|190427.4|190297.4|209
1713241200000|2024-04-16 04:20:00|190434|190304|190436.9|190306.9|190440.4|190310.4|190418.4|190288.4|188
1713241500000|2024-04-16 04:25:00|190436.3|190306.3|190428.7|190298.7|190476.4|190346.4|190417|190287|328
1713241800000|2024-04-16 04:30:00|190426.8|190296.8|190448.2|190318.2|190469.4|190339.4|190415.1|190285.1|252
1713242100000|2024-04-16 04:35:00|190448.6|190318.6|190412.5|190282.5|190453.4|190323.4|190412.5|190282.5|110
1713242400000|2024-04-16 04:40:00|190412.8|190282.8|190415.6|190285.6|190421|190291|190411|190281|174
1713242700000|2024-04-16 04:45:00|190415|190285|190414.8|190284.8|190419.4|190289.4|190408.9|190278.9|115
1713243000000|2024-04-16 04:50:00|190415.1|190285.1|190345.2|190215.2|190419.8|190289.8|190341.8|190211.8|219
1713243300000|2024-04-16 04:55:00|190345.1|190215.1|190274.9|190144.9|190350.7|190220.7|190257.2|190127.2|487
1713243600000|2024-04-16 05:00:00|190280.9|190150.9|190177|190047|190281.9|190151.9|190162.4|190032.4|538
1713243900000|2024-04-16 05:05:00|190176.6|190046.6|190085|189955|190189.8|190059.8|190080.6|189950.6|535
1713244200000|2024-04-16 05:10:00|190101.8|189971.8|190159.5|190029.5|190165|190035|190101.8|189971.8|355
1713244500000|2024-04-16 05:15:00|190159.7|190029.7|190164.4|190034.4|190186.2|190056.2|190159.6|190029.6|228
1713244800000|2024-04-16 05:20:00|190164.3|190034.3|190184.1|190054.1|190197.9|190067.9|190144.8|190014.8|327
1713245100000|2024-04-16 05:25:00|190183.7|190053.7|190186|190056|190193.2|190063.2|190145.5|190015.5|620
1713245400000|2024-04-16 05:30:00|190186.6|190056.6|190177.7|190047.7|190196.7|190066.7|190152.3|190022.3|629
1713245700000|2024-04-16 05:35:00|190176.9|190046.9|190183.9|190053.9|190197.7|190067.7|190166.3|190036.3|447
1713246000000|2024-04-16 05:40:00|190184.9|190054.9|190286.4|190156.4|190288.1|190158.1|190171.3|190041.3|371
1713246300000|2024-04-16 05:45:00|190286.2|190156.2|190273.7|190143.7|190286.3|190156.3|190265.2|190135.2|248
1713246600000|2024-04-16 05:50:00|190273.8|190143.8|190268.6|190138.6|190287.2|190157.2|190268.5|190138.5|445
1713246900000|2024-04-16 05:55:00|190268.7|190138.7|190282.5|190152.5|190283|190153|190246.3|190116.3|478
1713247200000|2024-04-16 06:00:00|190284.9|190154.9|190216|190086|190288.7|190158.7|190179.2|190049.2|614
1713247500000|2024-04-16 06:05:00|190216.2|190086.2|190287.6|190197.6|190316.2|190226|190192.9|190062.9|701
1713247800000|2024-04-16 06:10:00|190288.8|190198.8|190319.3|190229.3|190324.2|190234.2|190267.4|190177.4|616
1713248100000|2024-04-16 06:15:00|190319.4|190229.4|190409.6|190319.6|190430.4|190340.4|190307.1|190217.1|762
1713248400000|2024-04-16 06:20:00|190411.9|190321.9|190453.2|190363.2|190482.9|190387.8|190390.8|190300.8|723
1713248700000|2024-04-16 06:25:00|190455.2|190365.2|190627.4|190537.4|190629.3|190539.3|190446.8|190346.4|661
1713249000000|2024-04-16 06:30:00|190653.7|190523.7|190778.7|190688.7|190909.6|190779.6|190636.2|190523.7|914
1713249300000|2024-04-16 06:35:00|190778.8|190688.8|190674.9|190584.9|190836.1|190746.1|190673|190583|757
1713249600000|2024-04-16 06:40:00|190675|190585|190745.4|190655.4|190779|190689|190572.7|190482.7|745
1713249900000|2024-04-16 06:45:00|190745.9|190655.9|190603.3|190513.3|190746.4|190656.4|190588.7|190498.7|626
1713250200000|2024-04-16 06:50:00|190603.4|190513.4|190676.7|190586.7|190711.4|190621.4|190589.4|190499.4|621
1713250500000|2024-04-16 06:55:00|190678.5|190588.5|190857.6|190767.6|190899.8|190809.8|190592.7|190502.7|627
1713250800000|2024-04-16 07:00:00|190850.4|190760.4|190875.2|190785.2|190919.8|190829.8|190768|190678|898
1713251100000|2024-04-16 07:05:00|190877.7|190787.7|190691.9|190601.9|190886.8|190796.8|190624.3|190534.3|880
1713251400000|2024-04-16 07:10:00|190693.4|190603.4|190944.9|190854.9|190957.9|190867.9|190693.4|190603.4|927
1713251700000|2024-04-16 07:15:00|190946|190856|190963.8|190873.8|191038.1|190948.1|190940.6|190850.6|763
1713252000000|2024-04-16 07:20:00|190965.4|190875.4|190921.5|190831.5|190995.5|190905.5|190876.1|190786.1|859
1713252300000|2024-04-16 07:25:00|190920.8|190830.8|190843.9|190753.9|191032.3|190942.3|190832.9|190742.9|838
1713252600000|2024-04-16 07:30:00|190846.9|190756.9|190877.6|190787.6|190935.1|190845.1|190820|190730|950
1713252900000|2024-04-16 07:35:00|190878.5|190788.5|190822.6|190732.6|190936.7|190846.7|190791.3|190694.3|930
1713253200000|2024-04-16 07:40:00|190824.8|190734.8|190845.1|190755.1|190892.5|190802.5|190806.9|190716.9|744
1713253500000|2024-04-16 07:45:00|190845.4|190755.4|190952.1|190862.1|190960.7|190870.7|190845|190755|773
1713253800000|2024-04-16 07:50:00|190951.7|190861.7|190987.4|190897.4|191013.8|190923.8|190928.3|190838.3|750
1713254100000|2024-04-16 07:55:00|190988.6|190898.6|190945.7|190855.7|191012.8|190922.8|190943.6|190853.6|811
1713254400000|2024-04-16 08:00:00|190929.7|190839.7|190829.9|190739.9|190929.7|190839.7|190829.9|190739.9|895
1713254700000|2024-04-16 08:05:00|190831.9|190741.9|190881|190791|190897.9|190807.9|190799.9|190709.9|689
1713255000000|2024-04-16 08:10:00|190880.2|190790.2|190941.3|190851.3|190989.3|190899.3|190847.1|190757.1|794
1713255300000|2024-04-16 08:15:00|190943.1|190853.1|191053.3|190963.3|191069.8|190979.8|190942.5|190852.5|759
1713255600000|2024-04-16 08:20:00|191054.2|190964.2|191142.7|191052.7|191162.3|191072.3|191054.2|190964.2|623
1713255900000|2024-04-16 08:25:00|191143.9|191053.9|191115.5|191025.5|191146.6|191056.6|191024.4|190934.4|754
1713256200000|2024-04-16 08:30:00|191112.3|191022.3|191041.4|190951.4|191146.9|191056.9|191037.7|190947.7|739
1713256500000|2024-04-16 08:35:00|191041|190951|190946.5|190856.5|191041.8|190951.8|190939.6|190849.6|814
1713256800000|2024-04-16 08:40:00|190947.5|190857.5|190771.1|190681.1|190947.5|190857.5|190729.6|190639.6|705
1713257100000|2024-04-16 08:45:00|190770.5|190680.5|190767|190677|190840.2|190750.2|190732.7|190642.7|702
1713257400000|2024-04-16 08:50:00|190767.1|190677.1|190709.3|190619.3|190818.1|190728.1|190694.2|190604.2|633
1713257700000|2024-04-16 08:55:00|190703.1|190613.1|190829.3|190699.3|190837.5|190739.7|190669.1|190579.1|645
1713258000000|2024-04-16 09:00:00|190827.4|190697.4|190739|190649|190852.6|190740.1|190729.8|190639.8|717
1713258300000|2024-04-16 09:05:00|190740.7|190650.7|190713.2|190623.2|190778.3|190688.3|190635.9|190545.9|791
1713258600000|2024-04-16 09:10:00|190719|190629|190442.8|190352.8|190724.6|190634.6|190413.6|190323.6|839
1713258900000|2024-04-16 09:15:00|190441.4|190351.4|190408.8|190318.8|190495.4|190405.4|190386.5|190296.5|723
1713259200000|2024-04-16 09:20:00|190409|190319|190369.2|190279.2|190411.2|190321.2|190319.5|190229.5|707
1713259500000|2024-04-16 09:25:00|190370.5|190280.5|190277.6|190187.6|190373.2|190283.2|190245.7|190155.7|880
1713259800000|2024-04-16 09:30:00|190282.8|190192.8|190348.2|190258.2|190390.1|190300.1|190258.7|190168.7|816
1713260100000|2024-04-16 09:35:00|190348.3|190258.3|190411.2|190321.2|190425.8|190335.8|190263.6|190173.6|820
1713260400000|2024-04-16 09:40:00|190407.9|190317.9|190434.4|190344.4|190487.5|190397.5|190405.8|190301.9|815
1713260700000|2024-04-16 09:45:00|190434.8|190344.8|190419.3|190329.3|190435|190345|190316.3|190226.3|604
1713261000000|2024-04-16 09:50:00|190423.6|190333.6|190527.3|190437.3|190544|190454|190344.8|190254.8|685
1713261300000|2024-04-16 09:55:00|190527.1|190437.1|190476.4|190386.4|190527.1|190437.1|190412.6|190322.6|734
1713261600000|2024-04-16 10:00:00|190475.9|190385.9|190512.3|190422.3|190575.9|190485.9|190449|190359|784
1713261900000|2024-04-16 10:05:00|190511.3|190421.3|190516|190426|190624.9|190534.9|190445|190355|798
1713262200000|2024-04-16 10:10:00|190515.8|190425.8|190497.3|190407.3|190544.3|190454.3|190490.1|190400.1|701
1713262500000|2024-04-16 10:15:00|190497.1|190407.1|190532.9|190442.9|190551.8|190461.8|190440.1|190350.1|741
1713262800000|2024-04-16 10:20:00|190541|190451|190671.7|190581.7|190701.8|190611.8|190529.8|190439.8|725
1713263100000|2024-04-16 10:25:00|190673.1|190583.1|190761.1|190671.1|190761.1|190671.1|190673.1|190583.1|728
1713263400000|2024-04-16 10:30:00|190761.3|190671.3|190676.8|190586.8|190794.5|190704.5|190631.6|190541.6|822
1713263700000|2024-04-16 10:35:00|190676.4|190586.4|190742|190652|190752.6|190662.6|190671|190581|530
1713264000000|2024-04-16 10:40:00|190741.7|190651.7|190703.3|190613.3|190813.3|190723.3|190691.5|190601.5|655
1713264300000|2024-04-16 10:45:00|190713.8|190623.8|190621|190531|190721.7|190631.7|190570.2|190480.2|723
1713264600000|2024-04-16 10:50:00|190629.4|190539.4|190609.9|190519.9|190650.9|190560.9|190603.8|190513.8|519
1713264900000|2024-04-16 10:55:00|190615.8|190525.8|190681.4|190551.4|190714.3|190584.3|190575.3|190485.3|662
1713265200000|2024-04-16 11:00:00|190680.2|190550.2|190573.9|190483.9|190772.2|190682.2|190526.4|190436.4|848
1713265500000|2024-04-16 11:05:00|190574.1|190484.1|190409.7|190319.7|190579.3|190489.3|190393.1|190303.1|733
1713265800000|2024-04-16 11:10:00|190407.9|190317.9|190298.3|190208.3|190420.4|190330.4|190269.2|190179.2|832
1713266100000|2024-04-16 11:15:00|190298.6|190208.6|190216|190126|190298.6|190208.6|190141.6|190051.6|782
1713266400000|2024-04-16 11:20:00|190215.8|190125.8|190189.2|190099.2|190271|190181|190166.4|190076.4|686
1713266700000|2024-04-16 11:25:00|190189.5|190099.5|190177.2|190087.2|190200.4|190110.4|190138|190048|796
1713267000000|2024-04-16 11:30:00|190178.3|190088.3|189908.8|189818.8|190181.7|190091.7|189866.2|189776.2|708
1713267300000|2024-04-16 11:35:00|189908.9|189818.9|189737.8|189647.8|189942.1|189824.2|189736.1|189626.3|671
1713267600000|2024-04-16 11:40:00|189736.4|189646.4|189836|189746|189836|189746|189721.5|189631.5|437
1713267900000|2024-04-16 11:45:00|189844.4|189754.4|189753.4|189623.4|189857.4|189767.4|189738.7|189623.4|695
1713268200000|2024-04-16 11:50:00|189755.5|189625.5|189694.8|189604.8|189860.5|189748.1|189688.5|189598.5|832
1713268500000|2024-04-16 11:55:00|189694.7|189604.7|189762.4|189672.4|189773.4|189683.4|189692.1|189602.1|630
1713268800000|2024-04-16 12:00:00|189757.5|189667.5|189784.2|189694.2|189803.7|189713.7|189686.5|189596.5|732
1713269100000|2024-04-16 12:05:00|189784.4|189694.4|190083.6|189993.6|190089.8|189999.8|189784.3|189694.3|814
1713269400000|2024-04-16 12:10:00|190083.1|189993.1|190064.1|189974.1|190098.1|189995.7|189969.7|189879.7|614
1713269700000|2024-04-16 12:15:00|190064.3|189974.3|190272.6|190142.6|190274.4|190144.4|190054.7|189964.7|670
1713270000000|2024-04-16 12:20:00|190274.9|190144.9|190322.6|190232.6|190382.5|190292.5|190271.4|190141.4|865
1713270300000|2024-04-16 12:25:00|190322.8|190232.8|190442.3|190312.3|190442.3|190314|190316.1|190226.1|617
1713270600000|2024-04-16 12:30:00|190443.4|190313.4|189904|189814|190443.4|190319|189896.3|189806.3|870
1713270900000|2024-04-16 12:35:00|189901.9|189811.9|189620.9|189530.9|189960.4|189870.4|189581.2|189491.2|987
1713271200000|2024-04-16 12:40:00|189621.9|189531.9|189667.3|189577.3|189799.8|189709.8|189567.8|189477.8|797
1713271500000|2024-04-16 12:45:00|189667.2|189577.2|189750.3|189660.3|189831.8|189741.8|189629.4|189539.4|664
1713271800000|2024-04-16 12:50:00|189746.5|189656.5|190016.3|189926.3|190031.2|189941.2|189746.5|189656.5|912
1713272100000|2024-04-16 12:55:00|190016.2|189926.2|189962.9|189872.9|190064.2|189974.2|189941|189851|832
1713272400000|2024-04-16 13:00:00|189963|189873|190198|190108|190256.5|190140.8|189908.7|189818.7|994
1713272700000|2024-04-16 13:05:00|190183|190093|190054|189964|190243.4|190125.5|190044.3|189954.3|979
1713273000000|2024-04-16 13:10:00|190053.5|189963.5|190165.1|190035.1|190196.3|190101.1|190050.8|189960.8|796
1713273300000|2024-04-16 13:15:00|190161.5|190031.5|190417.1|190327.1|190430.7|190340.7|190118.8|190020.9|894
1713273600000|2024-04-16 13:20:00|190416.1|190326.1|190251.1|190161.1|190427|190337|190237.2|190147.2|907
1713273900000|2024-04-16 13:25:00|190249.2|190159.2|190133|190043|190279.9|190189.9|190038.1|189948.1|885
1713274200000|2024-04-16 13:30:00|190132.6|190042.6|190216.2|190126.2|190287.2|190197.2|190128|190038|950
1713274500000|2024-04-16 13:35:00|190215.4|190125.4|190381.2|190291.2|190496.9|190406.9|190215.4|190125.4|981
1713274800000|2024-04-16 13:40:00|190381.8|190291.8|190404.8|190314.8|190461.2|190371.2|190180.4|190090.4|988
1713275100000|2024-04-16 13:45:00|190406.5|190316.5|190325.3|190235.3|190487.1|190397.1|190322.1|190232.1|969
1713275400000|2024-04-16 13:50:00|190325.5|190235.5|190580.4|190490.4|190587.1|190497.1|190318.1|190228.1|959
1713275700000|2024-04-16 13:55:00|190583.4|190493.4|190608.1|190518.1|190660.8|190570.8|190471.7|190381.7|996
1713276000000|2024-04-16 14:00:00|190607.7|190517.7|190308.8|190218.8|190621.2|190531.2|190281.2|190191.2|1000
1713276300000|2024-04-16 14:05:00|190310.2|190220.2|190092.3|190002.3|190339.6|190249.6|190086.6|189996.6|966
1713276600000|2024-04-16 14:10:00|190093.8|190003.8|190051.4|189961.4|190149.7|190059.7|190051.4|189961.4|948
1713276900000|2024-04-16 14:15:00|190053.5|189963.5|190007|189917|190056.1|189966.1|189923.6|189833.6|974
1713277200000|2024-04-16 14:20:00|190007.7|189917.7|190001.4|189911.4|190100.7|190010.7|189951.7|189861.7|1010
1713277500000|2024-04-16 14:25:00|190002.1|189912.1|190241.6|190151.6|190258.1|190152.9|189946.4|189856.4|1053
1713277800000|2024-04-16 14:30:00|190249.1|190159.1|190396.1|190306.1|190412.2|190322.2|190231.6|190141.6|1059
1713278100000|2024-04-16 14:35:00|190396.7|190306.7|190531.3|190441.3|190614.1|190524.1|190393.2|190303.2|1056
1713278400000|2024-04-16 14:40:00|190531.7|190441.7|190185.7|190095.7|190598.2|190508.2|190125|190035|1032
1713278700000|2024-04-16 14:45:00|190185.8|190095.8|190129.4|190039.4|190235|190145|190046.1|189956.1|996
1713279000000|2024-04-16 14:50:00|190133.4|190043.4|190285.5|190155.5|190332.1|190242.1|190125.1|190035.1|1015
1713279300000|2024-04-16 14:55:00|190285.1|190155.1|190390|190300|190415.9|190325.9|190244.8|190151.9|1032
1713279600000|2024-04-16 15:00:00|190390.3|190300.3|190261.9|190171.9|190411.2|190321.2|190261.6|190171.6|979
1713279900000|2024-04-16 15:05:00|190261.7|190171.7|190134.9|190044.9|190310.6|190220.6|190134.9|190044.9|951
1713280200000|2024-04-16 15:10:00|190136.4|190046.4|190141.4|190051.4|190180.9|190090.9|190069.6|189979.6|1012
1713280500000|2024-04-16 15:15:00|190141.7|190051.7|190198.6|190108.6|190204.6|190114.6|190118.5|190028.5|1019
1713280800000|2024-04-16 15:20:00|190199.2|190109.2|190448.1|190358.1|190561|190431|190199.2|190109.2|1004
1713281100000|2024-04-16 15:25:00|190447|190357|190420.8|190330.8|190525.4|190435.4|190386.1|190290.3|906
1713281400000|2024-04-16 15:30:00|190422.4|190332.4|190445.1|190355.1|190501.5|190411.5|190418|190328|912
1713281700000|2024-04-16 15:35:00|190445.4|190355.4|190356.8|190266.8|190478.1|190388.1|190310.4|190220.4|901
1713282000000|2024-04-16 15:40:00|190357.6|190267.6|190383.7|190293.7|190392.6|190302.6|190296.9|190206.9|812
1713282300000|2024-04-16 15:45:00|190383.6|190293.6|190501|190411|190525.5|190435.5|190381.9|190291.9|879
1713282600000|2024-04-16 15:50:00|190499.9|190409.9|190216.6|190126.6|190514.7|190424.7|190210.7|190120.7|903
1713282900000|2024-04-16 15:55:00|190215.2|190125.2|190242.6|190152.6|190249.3|190159.3|190143.8|190053.8|942
1713283200000|2024-04-16 16:00:00|190243.9|190153.9|190328.8|190238.8|190348.4|190240.5|190243.9|190139.6|900
1713283500000|2024-04-16 16:05:00|190328.6|190238.6|190198.2|190068.2|190369.5|190260.5|190187.6|190063.3|939
1713283800000|2024-04-16 16:10:00|190198.6|190068.6|190313|190183|190346.6|190216.6|190189.6|190059.6|932
1713284100000|2024-04-16 16:15:00|190313.1|190183.1|190275.7|190145.7|190313.6|190183.6|190257.9|190127.9|914
1713284400000|2024-04-16 16:20:00|190275|190145|190318.4|190188.4|190335.4|190205.4|190272.5|190144.3|942
1713284700000|2024-04-16 16:25:00|190318.7|190188.7|190268.4|190138.4|190338.3|190208.3|190244.6|190114.6|890
1713285000000|2024-04-16 16:30:00|190268.2|190138.2|190293.2|190163.2|190296.9|190166.9|190242.6|190112.6|839
1713285300000|2024-04-16 16:35:00|190290.3|190160.3|190397.4|190267.4|190408.8|190278.8|190288.6|190158.6|872
1713285600000|2024-04-16 16:40:00|190396.9|190266.9|190413.8|190283.8|190413.8|190296.9|190341.5|190211.5|882
1713285900000|2024-04-16 16:45:00|190414|190284|190242.2|190112.2|190423.7|190293.7|190223.9|190093.9|919
1713286200000|2024-04-16 16:50:00|190244.5|190114.5|190290.4|190160.4|190290.6|190160.6|190229.9|190099.9|907
1713286500000|2024-04-16 16:55:00|190290.2|190160.2|190289.4|190159.4|190332.6|190202.6|190250.9|190120.9|886
1713286800000|2024-04-16 17:00:00|190288.7|190158.7|190311.9|190181.9|190326.9|190196.9|190250.2|190133.9|905
1713287100000|2024-04-16 17:05:00|190312|190182|190347.8|190217.8|190388.2|190277.1|190306.9|190176.9|897
1713287400000|2024-04-16 17:10:00|190347.2|190217.2|190415.2|190285.2|190437.8|190307.8|190339.8|190209.8|464
1713287700000|2024-04-16 17:15:00|190418.7|190288.7|190441.9|190311.9|190477.3|190347.3|190415.9|190285.9|568
1713288000000|2024-04-16 17:20:00|190445.1|190315.1|190435.7|190305.7|190506.9|190376.9|190430.6|190300.6|884
1713288300000|2024-04-16 17:25:00|190438.9|190308.9|190540.6|190410.6|190557.5|190427.5|190430.2|190300.2|869
1713288600000|2024-04-16 17:30:00|190539.4|190409.4|190880.6|190750.6|191039.8|190909.8|190537.9|190407.9|1127
1713288900000|2024-04-16 17:35:00|190890.4|190760.4|190760.9|190630.9|190894.1|190764.1|190637.7|190507.7|1072
1713289200000|2024-04-16 17:40:00|190756.7|190626.7|190464.9|190334.9|190760.1|190630.1|190442.8|190312.8|1111
1713289500000|2024-04-16 17:45:00|190457.5|190327.5|190644|190514|190646.5|190516.5|190435.6|190305.6|1050
1713289800000|2024-04-16 17:50:00|190643.2|190513.2|190535.8|190405.8|190647.6|190517.6|190519.9|190389.9|938
1713290100000|2024-04-16 17:55:00|190536.6|190406.6|190435.2|190305.2|190577.9|190447.9|190420.7|190290.7|911
1713290400000|2024-04-16 18:00:00|190435.8|190305.8|190424.8|190294.8|190486.5|190356.5|190421.5|190291.5|884
1713290700000|2024-04-16 18:05:00|190425.1|190295.1|190125.1|189995.1|190436.3|190306.3|190054.4|189924.4|993
1713291000000|2024-04-16 18:10:00|190128|189998|190278.8|190148.8|190294.1|190164.1|190082.1|189952.1|1009
1713291300000|2024-04-16 18:15:00|190280.6|190150.6|190471.1|190341.1|190488.5|190358.5|190276.6|190146.6|946
1713291600000|2024-04-16 18:20:00|190471|190341|190530.1|190400.1|190608.4|190478.4|190439|190309|979
1713291900000|2024-04-16 18:25:00|190529.4|190399.4|190492.1|190362.1|190556.9|190426.9|190463.3|190333.3|925
1713292200000|2024-04-16 18:30:00|190492.6|190362.6|190365.7|190235.7|190494.3|190364.3|190356.5|190226.5|849
1713292500000|2024-04-16 18:35:00|190364.2|190234.2|190432.4|190302.4|190443.7|190313.7|190308.3|190178.3|926
1713292800000|2024-04-16 18:40:00|190431.9|190301.9|190375.3|190245.3|190461.4|190331.4|190347.8|190217.8|914
1713293100000|2024-04-16 18:45:00|190376.1|190246.1|190358.3|190228.3|190438.7|190308.7|190327.1|190197.1|838
1713293400000|2024-04-16 18:50:00|190357.8|190227.8|190247.5|190117.5|190362.5|190232.5|190221.7|190091.7|802
1713293700000|2024-04-16 18:55:00|190250.5|190120.5|190335.1|190205.1|190340.1|190210.1|190243.8|190113.8|909
1713294000000|2024-04-16 19:00:00|190333.8|190203.8|190251.2|190121.2|190342|190212|190215.5|190085.5|727
1713294300000|2024-04-16 19:05:00|190255.1|190125.1|190286.4|190156.4|190296.9|190166.9|190247.4|190117.4|912
1713294600000|2024-04-16 19:10:00|190287|190157|190269.6|190139.6|190334.8|190204.8|190253.7|190123.7|879
1713294900000|2024-04-16 19:15:00|190269.4|190139.4|190274.7|190144.7|190335.2|190205.2|190263.3|190133.3|821
1713295200000|2024-04-16 19:20:00|190274.9|190144.9|190258.9|190128.9|190309.5|190179.5|190247.7|190117.7|635
1713295500000|2024-04-16 19:25:00|190259.3|190129.3|190269.9|190139.9|190273.5|190143.5|190251.5|190121.5|530
1713295800000|2024-04-16 19:30:00|190269.3|190139.3|190400.8|190270.8|190402.5|190272.5|190227.3|190097.3|763
1713296100000|2024-04-16 19:35:00|190401.5|190271.5|190443|190313|190458.3|190328.3|190401.5|190271.5|725
1713296400000|2024-04-16 19:40:00|190443.4|190313.4|190453.5|190323.5|190473.6|190343.6|190439.3|190309.3|629
1713296700000|2024-04-16 19:45:00|190453.2|190323.2|190420.2|190290.2|190455|190325|190400.6|190270.6|752
1713297000000|2024-04-16 19:50:00|190421.2|190291.2|190429.3|190299.3|190435.2|190305.2|190407.8|190277.8|759
1713297300000|2024-04-16 19:55:00|190427.9|190297.9|190421.9|190291.9|190476.5|190346.5|190412.7|190282.7|750
1713297600000|2024-04-16 20:00:00|190423.1|190293.1|190335.7|190205.7|190435|190305|190328.2|190198.2|410
1713297900000|2024-04-16 20:05:00|190335.6|190205.6|190337.3|190207.3|190339.7|190209.7|190334.9|190204.9|309
1713298200000|2024-04-16 20:10:00|190337.1|190207.1|190424.3|190294.3|190440.5|190310.5|190335|190205|251
1713298500000|2024-04-16 20:15:00|190423.1|190293.1|190422.5|190292.5|190429.4|190299.4|190407.9|190277.9|88
1713298800000|2024-04-16 20:20:00|190423.5|190293.5|190442.1|190312.1|190443.1|190313.1|190423.5|190293.5|89
1713299100000|2024-04-16 20:25:00|190442.2|190312.2|190442.8|190312.8|190444.7|190314.7|190439.7|190309.7|117
1713299400000|2024-04-16 20:30:00|190442.7|190312.7|190450.5|190320.5|190450.7|190320.7|190439.2|190309.2|96
1713299700000|2024-04-16 20:35:00|190450.8|190320.8|190450.5|190320.5|190452.6|190322.6|190449.6|190319.6|101
1713300000000|2024-04-16 20:40:00|190491.5|190361.5|190522.4|190392.4|190562.9|190432.9|190491.5|190361.5|203
1713300300000|2024-04-16 20:45:00|190512.3|190382.3|190499.3|190369.3|190519.9|190384.9|190492.3|190318.5|162
1713300600000|2024-04-16 20:50:00|190467.3|190337.3|190532.4|190402.4|190573.3|190402.7|190467.3|190242.6|734
1713300900000|2024-04-16 20:55:00|190532.5|190402.5|190681.4|190406.5|190682.4|190449.5|190532.5|190374.6|179
1713301200000|2024-04-16 21:00:00|190752.7|190410.7|190666.1|190324.1|190766.7|190424.7|190640.5|190298.5|16
1713301500000|2024-04-16 21:05:00|190408.5|190066.5|190408.7|190066.7|190494.1|190152.1|190378.3|190036.3|123
1713301800000|2024-04-16 21:10:00|190408.5|190066.5|190422.6|190080.6|190430.5|190088.5|190408.5|190066.5|68
1713302100000|2024-04-16 21:15:00|190422.1|190080.1|190377.6|190035.6|190427.9|190085.9|190377.6|190035.6|108
1713302400000|2024-04-16 21:20:00|190386|190044|190446.1|190104.1|190446.1|190104.1|190377.6|190035.6|53
1713302700000|2024-04-16 21:25:00|190445.9|190103.9|190445.9|190103.9|190448|190106|190444.8|190102.8|57
1713303000000|2024-04-16 21:30:00|190444.3|190102.3|190454.1|190112.1|190481.2|190139.2|190433.3|190091.3|139
1713303300000|2024-04-16 21:35:00|190456|190114|190486.1|190144.1|190486.1|190144.1|190451.9|190109.9|145
1713303600000|2024-04-16 21:40:00|190486.2|190144.2|190492.8|190150.8|190530.5|190188.5|190479.2|190137.2|202
1713303900000|2024-04-16 21:45:00|190538.5|190196.5|190499.5|190157.5|190552.3|190210.3|190496.5|190154.5|150
1713304200000|2024-04-16 21:50:00|190499.9|190157.9|190521.6|190179.6|190533.7|190191.7|190498.5|190156.5|143
1713304500000|2024-04-16 21:55:00|190522.2|190180.2|190501.7|190159.7|190525.6|190183.6|190494|190152|135
1713304800000|2024-04-16 22:00:00|190499.5|190157.5|190544.9|190202.9|190596.8|190254.8|190443.6|190101.6|152
1713305100000|2024-04-16 22:05:00|190540.6|190198.6|190562.1|190220.1|190584.1|190242.1|190536.9|190194.9|98
1713305400000|2024-04-16 22:10:00|190561.4|190219.4|190528.9|190186.9|190561.5|190219.5|190528.3|190186.3|60
1713305700000|2024-04-16 22:15:00|190528.8|190186.8|190544.9|190202.9|190544.9|190202.9|190527.2|190185.2|86
1713306000000|2024-04-16 22:20:00|190544.7|190202.7|190542.9|190200.9|190561.5|190219.5|190531.8|190189.8|97
1713306300000|2024-04-16 22:25:00|190542.8|190200.8|190541.3|190199.3|190564.7|190222.7|190483.8|190141.8|368
1713306600000|2024-04-16 22:30:00|190507.7|190165.7|190535.2|190193.2|190570|190228|190497.8|190155.8|169
1713306900000|2024-04-16 22:35:00|190535.4|190193.4|190512.1|190170.1|190559.9|190217.9|190512.1|190170.1|48
1713307200000|2024-04-16 22:40:00|190515.5|190173.5|190541.4|190199.4|190552.5|190210.5|190502.3|190160.3|54
1713307500000|2024-04-16 22:45:00|190539|190197|190511.6|190169.6|190540|190198|190497.6|190155.6|67
1713307800000|2024-04-16 22:50:00|190511.2|190169.2|190530.7|190188.7|190538.7|190196.7|190510.1|190168.1|42
1713308100000|2024-04-16 22:55:00|190530.4|190188.4|190509.6|190167.6|190534|190192|190508|190166|45
1713308400000|2024-04-16 23:00:00|190508.8|190166.8|190559.9|190336.2|190591.3|190347|190472.1|190130.1|232
1713308700000|2024-04-16 23:05:00|190559.8|190336.3|190529|190399|190571.5|190402.6|190513.1|190335.9|264
1713309000000|2024-04-16 23:10:00|190526.4|190396.4|190543.6|190413.6|190544.2|190414.2|190526.4|190396.4|188
1713309300000|2024-04-16 23:15:00|190544|190414|190542.2|190412.2|190546.2|190416.2|190539.9|190409.9|148
1713309600000|2024-04-16 23:20:00|190543.3|190413.3|190535.5|190405.5|190546.4|190416.4|190534.6|190404.6|89
1713309900000|2024-04-16 23:25:00|190535.2|190405.2|190540.1|190410.1|190541.3|190411.3|190534.3|190404.3|103
1713310200000|2024-04-16 23:30:00|190538|190408|190540.7|190410.7|190540.7|190410.7|190533.8|190403.8|107
1713310500000|2024-04-16 23:35:00|190540.3|190410.3|190539.5|190409.5|190540.7|190410.7|190532.4|190402.4|110
1713310800000|2024-04-16 23:40:00|190537.5|190407.5|190539.5|190409.5|190540.7|190410.7|190535.6|190405.6|71
1713311100000|2024-04-16 23:45:00|190539.7|190409.7|190540.2|190410.2|190541.3|190411.3|190535.2|190405.2|96
1713311400000|2024-04-16 23:50:00|190539.9|190409.9|190456.8|190326.8|190540.5|190410.5|190443.4|190313.4|225
1713311700000|2024-04-16 23:55:00|190457.2|190327.2|190461.7|190331.7|190472.8|190342.8|190453.5|190323.5|264
1713312000000|2024-04-17 00:00:00|190466.1|190336.1|190469.6|190339.6|190472.4|190342.4|190462.7|190332.7|141
1713312300000|2024-04-17 00:05:00|190472|190342|190461.8|190331.8|190472.5|190342.5|190360.9|190230.9|149
1713312600000|2024-04-17 00:10:00|190460.5|190330.5|190468.6|190338.6|190472.2|190342.2|190456.6|190326.6|111
1713312900000|2024-04-17 00:15:00|190470.9|190340.9|190487.4|190357.4|190494.4|190364.4|190406.2|190276.2|211
1713313200000|2024-04-17 00:20:00|190488.8|190358.8|190488.3|190358.3|190497.8|190367.8|190470|190340|409
1713313500000|2024-04-17 00:25:00|190491.1|190361.1|190491.2|190361.2|190496.8|190366.8|190484.7|190354.7|270
1713313800000|2024-04-17 00:30:00|190490.5|190360.5|190554.9|190424.9|190562.9|190432.9|190490.5|190360.5|222
1713314100000|2024-04-17 00:35:00|190554.5|190424.5|190563|190433|190566.8|190436.8|190550.4|190420.4|87
1713314400000|2024-04-17 00:40:00|190562.8|190432.8|190564.2|190434.2|190565.3|190435.3|190557.6|190427.6|64
1713314700000|2024-04-17 00:45:00|190564.7|190434.7|190559.1|190429.1|190565.4|190435.4|190557.2|190427.2|89
1713315000000|2024-04-17 00:50:00|190560.4|190430.4|190530.4|190400.4|190560.6|190430.6|190519.8|190389.8|208
1713315300000|2024-04-17 00:55:00|190527.6|190397.6|190537.8|190407.8|190554.3|190424.3|190527.6|190397.6|192
1713315600000|2024-04-17 01:00:00|190537.6|190407.6|190559.1|190429.1|190561.6|190431.6|190534.6|190404.6|133
1713315900000|2024-04-17 01:05:00|190554.7|190424.7|190558.1|190428.1|190562.1|190432.1|190551.1|190421.1|109
1713316200000|2024-04-17 01:10:00|190559.1|190429.1|190558.1|190428.1|190560.8|190430.8|190554.1|190424.1|100
1713316500000|2024-04-17 01:15:00|190558.3|190428.3|190524.9|190394.9|190559|190429|190514.8|190384.8|278
1713316800000|2024-04-17 01:20:00|190524.8|190394.8|190338.5|190208.5|190524.8|190394.8|190312|190182|422
1713317100000|2024-04-17 01:25:00|190337|190207|190335.9|190205.9|190337|190207|190309.5|190179.5|198
1713317400000|2024-04-17 01:30:00|190330.2|190200.2|190336.1|190206.1|190341.5|190211.5|190313.6|190183.6|223
1713317700000|2024-04-17 01:35:00|190335.9|190205.9|190338.1|190208.1|190343|190213|190326.8|190196.8|94
1713318000000|2024-04-17 01:40:00|190337.3|190207.3|190334.9|190204.9|190343|190213|190317.2|190187.2|168
1713318300000|2024-04-17 01:45:00|190334.8|190204.8|190339.9|190209.9|190342.3|190212.3|190333.9|190203.9|67
1713318600000|2024-04-17 01:50:00|190339.8|190209.8|190318.5|190188.5|190339.9|190209.9|190306.3|190176.3|222
1713318900000|2024-04-17 01:55:00|190316.4|190186.4|190325.3|190195.3|190329.1|190199.1|190309.8|190179.8|188
1713319200000|2024-04-17 02:00:00|190325.1|190195.1|190311.7|190181.7|190330.4|190200.4|190305.5|190175.5|175
1713319500000|2024-04-17 02:05:00|190311.8|190181.8|190374.3|190244.3|190390.6|190260.6|190311.8|190181.8|258
1713319800000|2024-04-17 02:10:00|190374.4|190244.4|190369.9|190239.9|190378.4|190248.4|190359.9|190229.9|241
1713320100000|2024-04-17 02:15:00|190366.7|190236.7|190365.5|190235.5|190377.9|190247.9|190361.3|190231.3|122
1713320400000|2024-04-17 02:20:00|190365|190235|190264.6|190134.6|190368.6|190238.6|190264.4|190134.4|142
1713320700000|2024-04-17 02:25:00|190264.5|190134.5|190194.1|190064.1|190268.4|190138.4|190180.5|190050.5|320
1713321000000|2024-04-17 02:30:00|190199.9|190069.9|190199.2|190069.2|190210.5|190080.5|190175.9|190045.9|140
1713321300000|2024-04-17 02:35:00|190197.5|190067.5|190168.3|190038.3|190201.5|190071.5|190168.2|190038.2|111
1713321600000|2024-04-17 02:40:00|190168.4|190038.4|190185.3|190055.3|190187.8|190057.8|190162.4|190032.4|197
1713321900000|2024-04-17 02:45:00|190185.2|190055.2|190209.4|190079.4|190210.7|190080.7|190184.6|190054.6|129
1713322200000|2024-04-17 02:50:00|190205|190075|190225.1|190095.1|190236.8|190106.8|190200.4|190070.4|129
1713322500000|2024-04-17 02:55:00|190233.6|190103.6|190232.1|190102.1|190237.8|190107.8|190221|190091|88
1713322800000|2024-04-17 03:00:00|190232.4|190102.4|190229.8|190099.8|190271|190141|190224.6|190094.6|197
1713323100000|2024-04-17 03:05:00|190228.8|190098.8|190227.2|190097.2|190232.8|190102.8|190222|190092|115
1713323400000|2024-04-17 03:10:00|190230.9|190100.9|190193.6|190063.6|190236.7|190106.7|190187.3|190057.3|162
1713323700000|2024-04-17 03:15:00|190193.8|190063.8|190204.4|190074.4|190209.3|190079.3|190190.8|190060.8|97
1713324000000|2024-04-17 03:20:00|190205.9|190075.9|190263.3|190133.3|190266.6|190136.6|190205.9|190075.9|196
1713324300000|2024-04-17 03:25:00|190263.4|190133.4|190266.9|190136.9|190267.7|190137.7|190257.3|190127.3|91
1713324600000|2024-04-17 03:30:00|190267|190137|190265.3|190135.3|190273.6|190143.6|190261.8|190131.8|251
1713324900000|2024-04-17 03:35:00|190265.2|190135.2|190270.4|190140.4|190275.5|190145.5|190263.4|190133.4|174
1713325200000|2024-04-17 03:40:00|190273.6|190143.6|190272.8|190142.8|190273.8|190143.8|190261.7|190131.7|333
1713325500000|2024-04-17 03:45:00|190273|190143|190356.3|190226.3|190363|190233|190264.4|190134.4|232
1713325800000|2024-04-17 03:50:00|190356.5|190226.5|190364.5|190234.5|190377.6|190247.6|190356.2|190226.2|115
1713326100000|2024-04-17 03:55:00|190364.6|190234.6|190367.1|190237.1|190375.9|190245.9|190363.7|190233.7|86
1713326400000|2024-04-17 04:00:00|190360.6|190230.6|190338|190208|190360.6|190230.6|190296.9|190166.9|215
1713326700000|2024-04-17 04:05:00|190335.2|190205.2|190329.3|190199.3|190337.8|190207.8|190324.5|190194.5|128
1713327000000|2024-04-17 04:10:00|190327.1|190197.1|190322.9|190192.9|190334.1|190204.1|190318.1|190188.1|70
1713327300000|2024-04-17 04:15:00|190321.4|190191.4|190326.1|190196.1|190330.5|190200.5|190319.2|190189.2|87
1713327600000|2024-04-17 04:20:00|190324.3|190194.3|190282.1|190152.1|190324.5|190194.5|190275.8|190145.8|130
1713327900000|2024-04-17 04:25:00|190279|190149|190279.2|190149.2|190283.8|190153.8|190278|190148|60
1713328200000|2024-04-17 04:30:00|190279|190149|190423.1|190293.1|190423.2|190293.2|190274.9|190144.9|217
1713328500000|2024-04-17 04:35:00|190425.9|190295.9|190449.9|190319.9|190456.1|190326.1|190425.9|190295.9|239
1713328800000|2024-04-17 04:40:00|190451.5|190321.5|190449.3|190319.3|190454.7|190324.7|190443|190313|122
1713329100000|2024-04-17 04:45:00|190449.2|190319.2|190453.2|190323.2|190459.4|190329.4|190449|190319|130
1713329400000|2024-04-17 04:50:00|190453.3|190323.3|190458.1|190328.1|190463.7|190333.7|190450.8|190320.8|119
1713329700000|2024-04-17 04:55:00|190455.1|190325.1|190450|190320|190461.8|190331.8|190449.3|190319.3|93
1713330000000|2024-04-17 05:00:00|190450.6|190320.6|190482.8|190352.8|190497.6|190367.6|190450.6|190320.6|210
1713330300000|2024-04-17 05:05:00|190482.6|190352.6|190495.4|190365.4|190513.5|190383.5|190482.1|190352.1|219
1713330600000|2024-04-17 05:10:00|190494.9|190364.9|190527.5|190397.5|190531.1|190401.1|190487.7|190357.7|199
1713330900000|2024-04-17 05:15:00|190527.7|190397.7|190529.4|190399.4|190536.7|190406.7|190526.5|190396.5|173
1713331200000|2024-04-17 05:20:00|190529.8|190399.8|190532.8|190402.8|190547.8|190417.8|190527.5|190397.5|261
1713331500000|2024-04-17 05:25:00|190532.5|190402.5|190532.7|190402.7|190547.2|190417.2|190521|190391|325
1713331800000|2024-04-17 05:30:00|190532.8|190402.8|190682.6|190552.6|190682.8|190552.8|190532.7|190402.7|269
1713332100000|2024-04-17 05:35:00|190682|190552|190679|190549|190694.3|190564.3|190675|190545|389
1713332400000|2024-04-17 05:40:00|190679.1|190549.1|190687.1|190557.1|190693.1|190563.1|190676.8|190546.8|366
1713332700000|2024-04-17 05:45:00|190686|190556|190674.7|190544.7|190687.8|190569.8|190653.2|190523.2|374
1713333000000|2024-04-17 05:50:00|190674.6|190544.6|190781.7|190651.7|190787.7|190657.7|190649.8|190519.8|375
1713333300000|2024-04-17 05:55:00|190781.6|190651.6|190870.6|190740.6|190936.7|190806.7|190775.5|190645.5|389
1713333600000|2024-04-17 06:00:00|190868|190738|191111.9|190981.9|191142.5|191017.5|190755.3|190625.3|691
1713333900000|2024-04-17 06:05:00|191112.1|190982.1|190998.3|190868.3|191114.4|191002.6|190963.9|190860|790
1713334200000|2024-04-17 06:10:00|190996|190866|191000.9|190870.9|191031.8|190940.9|190955.3|190854.8|743
1713334500000|2024-04-17 06:15:00|190998.9|190868.9|191069.4|190979.4|191117.6|191027.6|190904.7|190814.7|730
1713334800000|2024-04-17 06:20:00|191069.8|190979.8|190900.1|190810.1|191071.7|190981.7|190885.2|190795.2|731
1713335100000|2024-04-17 06:25:00|190900.6|190810.6|190979|190889|191038.6|190929.1|190898.8|190808.8|753
1713335400000|2024-04-17 06:30:00|190978.7|190888.7|190776.4|190686.4|190998.2|190908.2|190768.8|190678.8|742
1713335700000|2024-04-17 06:35:00|190777.9|190687.9|190575.4|190485.4|190832.6|190721.3|190491.6|190381.5|909
1713336000000|2024-04-17 06:40:00|190575.6|190485.6|190503.4|190413.4|190618.1|190528.1|190503.1|190413.1|627
1713336300000|2024-04-17 06:45:00|190503.2|190413.2|190496.4|190406.4|190583|190493|190478|190388|537
1713336600000|2024-04-17 06:50:00|190497.6|190407.6|190161.3|190071.3|190497.6|190407.6|190129.4|190039.4|779
1713336900000|2024-04-17 06:55:00|190161.4|190071.4|190313.5|190223.5|190378.4|190257.8|190161.4|190071.4|737
1713337200000|2024-04-17 07:00:00|190314.3|190224.3|190465.6|190375.6|190512.4|190422.4|190307.9|190217.9|891
1713337500000|2024-04-17 07:05:00|190466.6|190376.6|190785|190695|190845.2|190755.2|190425.8|190335.8|861
1713337800000|2024-04-17 07:10:00|190785.3|190695.3|190785.3|190695.3|190901.5|190811.5|190741.9|190651.9|691
1713338100000|2024-04-17 07:15:00|190784.9|190694.9|190641.1|190551.1|190803.1|190713.1|190524.7|190419.9|847
1713338400000|2024-04-17 07:20:00|190639.7|190549.7|190696.5|190606.5|190714.2|190624.2|190622.5|190532.5|620
1713338700000|2024-04-17 07:25:00|190696.6|190606.6|190767.3|190637.3|190782.6|190652.6|190658.5|190529.4|794
1713339000000|2024-04-17 07:30:00|190767.4|190637.4|190951.8|190861.8|190981.5|190880.9|190765.8|190637.3|727
1713339300000|2024-04-17 07:35:00|190951.9|190861.9|191064.3|190974.3|191101.7|191011.7|190951.9|190861.9|617
1713339600000|2024-04-17 07:40:00|191063.3|190973.3|191053.9|190963.9|191076|190986|190997.4|190907.4|634
1713339900000|2024-04-17 07:45:00|191053.2|190963.2|190788.5|190698.5|191072.4|190982.4|190788.5|190698.5|634
1713340200000|2024-04-17 07:50:00|190788.3|190698.3|190815.3|190725.3|190915.2|190825.2|190726.3|190636.3|724
1713340500000|2024-04-17 07:55:00|190815.8|190725.8|190907.1|190656.1|190908.9|190754|190797.2|190654.4|604
1713340800000|2024-04-17 08:00:00|190909.5|190658.3|190675|190585|190949.2|190819.2|190672|190582|761
1713341100000|2024-04-17 08:05:00|190675.2|190585.2|190590.4|190500.4|190706.8|190616.8|190584.8|190494.8|774
1713341400000|2024-04-17 08:10:00|190589.7|190499.7|190120.1|190030.1|190590.7|190500.7|190064.3|189974.3|860
1713341700000|2024-04-17 08:15:00|190121|190031|190082.1|189992.1|190211.3|190121.3|190082.1|189992.1|841
1713342000000|2024-04-17 08:20:00|190074.8|189984.8|189938.2|189848.2|190092|190002|189935.5|189845.5|888
1713342300000|2024-04-17 08:25:00|189938|189848|189687.3|189597.3|189938.7|189848.7|189666.6|189576.6|778
1713342600000|2024-04-17 08:30:00|189687|189597|189481.7|189391.7|189728.9|189638.9|189480.1|189390.1|745
1713342900000|2024-04-17 08:35:00|189481.8|189391.8|189414.5|189324.5|189520.3|189430.3|189231.9|189141.9|857
1713343200000|2024-04-17 08:40:00|189414.6|189324.6|189413.9|189323.9|189448.5|189358.5|189398.2|189308.2|725
1713343500000|2024-04-17 08:45:00|189414.1|189324.1|189494.1|189404.1|189523.8|189433.8|189396.3|189306.3|613
1713343800000|2024-04-17 08:50:00|189493.9|189403.9|189483.8|189393.8|189532.4|189442.4|189479.2|189389.2|519
1713344100000|2024-04-17 08:55:00|189484|189394|189648.7|189558.7|189648.7|189558.7|189483.3|189393.3|480
1713344400000|2024-04-17 09:00:00|189648.6|189558.6|189620.6|189530.6|189902.5|189791|189615.8|189525.8|833
1713344700000|2024-04-17 09:05:00|189618.9|189528.9|189585.4|189495.4|189680.4|189590.4|189458.4|189368.4|808
1713345000000|2024-04-17 09:10:00|189585.5|189495.5|189494.5|189404.5|189597.7|189507.7|189472|189382|766
1713345300000|2024-04-17 09:15:00|189494.2|189404.2|189521.1|189431.1|189579.9|189489.9|189473.6|189383.6|700
1713345600000|2024-04-17 09:20:00|189523.3|189433.3|189540.7|189450.7|189595.7|189505.7|189498.9|189408.9|638
1713345900000|2024-04-17 09:25:00|189540.5|189450.5|189513.1|189423.1|189554.2|189454.7|189503.8|189396.2|569
1713346200000|2024-04-17 09:30:00|189513.9|189423.9|189450.3|189360.3|189513.9|189423.9|189360.2|189270.2|685
1713346500000|2024-04-17 09:35:00|189451|189361|189585.8|189495.8|189589.5|189499.5|189424.2|189334.2|661
1713346800000|2024-04-17 09:40:00|189586|189496|189553.8|189463.8|189617.4|189527.4|189499|189409|701
1713347100000|2024-04-17 09:45:00|189554.1|189464.1|189522.1|189432.1|189598.6|189508.6|189485.5|189395.5|676
1713347400000|2024-04-17 09:50:00|189520.4|189430.4|189504.9|189414.9|189543.9|189453.9|189461.3|189371.3|614
1713347700000|2024-04-17 09:55:00|189505|189415|189665.6|189575.6|189696.4|189606.4|189505|189415|678
1713348000000|2024-04-17 10:00:00|189665.5|189575.5|189737.7|189647.7|189798.3|189708.3|189627.3|189537.3|831
1713348300000|2024-04-17 10:05:00|189737.6|189647.6|189724.7|189634.7|189770.3|189680.3|189661.6|189571.6|601
1713348600000|2024-04-17 10:10:00|189725|189635|189737.8|189647.8|189796.2|189706.2|189717.9|189627.9|496
1713348900000|2024-04-17 10:15:00|189737.9|189647.9|189876.7|189786.7|189938.8|189848.8|189737.8|189647.8|565
1713349200000|2024-04-17 10:20:00|189877.9|189787.9|189973.2|189883.2|190022.1|189932.1|189851.8|189761.8|480
1713349500000|2024-04-17 10:25:00|189973|189883|190006.4|189916.4|190011.3|189921.3|189934|189844|549
1713349800000|2024-04-17 10:30:00|190006.5|189916.5|190067.5|189937.5|190092.2|189996.7|189945.2|189855.2|636
1713350100000|2024-04-17 10:35:00|190067.3|189937.3|190096.1|190006.1|190110.7|190020.7|190032.4|189937.3|619
1713350400000|2024-04-17 10:40:00|190096.5|190006.5|190066.5|189976.5|190101.6|190011.6|190046.9|189956.9|598
1713350700000|2024-04-17 10:45:00|190066.2|189976.2|190216.8|190126.8|190218.7|190128.7|190065.5|189975.5|478
1713351000000|2024-04-17 10:50:00|190216.4|190126.4|190235.3|190145.3|190309.7|190219.7|190158.8|190068.8|576
1713351300000|2024-04-17 10:55:00|190234.4|190144.4|190361.4|190231.4|190382.2|190252.2|190234.4|190144.4|635
1713351600000|2024-04-17 11:00:00|190361.2|190231.2|190244.9|190154.9|190361.2|190234|190219.1|190129.1|683
1713351900000|2024-04-17 11:05:00|190227.3|190137.3|189943.1|189853.1|190230.3|190140.3|189939.3|189849.3|562
1713352200000|2024-04-17 11:10:00|189943.4|189853.4|190049.3|189959.3|190140.8|190050.8|189932.8|189842.8|537
1713352500000|2024-04-17 11:15:00|190048.8|189958.8|190047.2|189957.2|190091.3|190001.3|190011.1|189921.1|569
1713352800000|2024-04-17 11:20:00|190047|189957|190242.9|190152.9|190247.1|190157.1|190019.4|189929.4|752
1713353100000|2024-04-17 11:25:00|190243|190153|190247.3|190157.3|190253.5|190163.5|190202.3|190112.3|619
1713353400000|2024-04-17 11:30:00|190247.2|190157.2|190339|190249|190348.8|190258.8|190224.1|190134.1|674
1713353700000|2024-04-17 11:35:00|190338.7|190248.7|190709.3|190619.3|190715.6|190625.6|190337.9|190247.9|663
1713354000000|2024-04-17 11:40:00|190710.3|190620.3|190609|190519|190819.7|190729.7|190580|190490|631
1713354300000|2024-04-17 11:45:00|190608.9|190518.9|190677.9|190587.9|190745.7|190655.7|190596.5|190506.5|663
1713354600000|2024-04-17 11:50:00|190684.3|190594.3|190622.1|190532.1|190685.7|190595.7|190619.5|190529.5|501
1713354900000|2024-04-17 11:55:00|190622.4|190532.4|190596.2|190506.2|190677.6|190587.6|190552.7|190462.7|652
1713355200000|2024-04-17 12:00:00|190592.4|190502.4|190556.9|190466.9|190665.2|190575.2|190494.2|190404.2|790
1713355500000|2024-04-17 12:05:00|190526.4|190436.4|190598.2|190508.2|190670.3|190580.3|190492.2|190402.2|757
1713355800000|2024-04-17 12:10:00|190598.6|190508.6|190601.4|190511.4|190690.2|190600.2|190577.6|190487.6|748
1713356100000|2024-04-17 12:15:00|190599.4|190509.4|190545.3|190455.3|190645.6|190555.6|190475|190385|721
1713356400000|2024-04-17 12:20:00|190546.6|190456.6|190772.9|190682.9|190795.4|190705.4|190519.1|190429.1|830
1713356700000|2024-04-17 12:25:00|190772.8|190682.8|190803.4|190673.4|190832.2|190716|190733.4|190643.4|844
1713357000000|2024-04-17 12:30:00|190802.4|190672.4|190771.5|190681.5|190908.6|190778.6|190757|190667|816
1713357300000|2024-04-17 12:35:00|190771.6|190681.6|190718.4|190628.4|190798.2|190708.2|190700.9|190610.9|715
1713357600000|2024-04-17 12:40:00|190718.5|190628.5|190716.2|190626.2|190826.5|190736.5|190714|190624|750
1713357900000|2024-04-17 12:45:00|190716.3|190626.3|190433|190343|190723.2|190633.2|190315.3|190225.3|854
1713358200000|2024-04-17 12:50:00|190430.5|190340.5|190400.9|190310.9|190465.7|190375.7|190348.2|190258.2|682
1713358500000|2024-04-17 12:55:00|190400.8|190310.8|190414|190324|190459|190369|190367.1|190277.1|718
1713358800000|2024-04-17 13:00:00|190418.4|190328.4|190099.8|189969.8|190455.6|190365.6|190097.4|189967.4|795
1713359100000|2024-04-17 13:05:00|190101.8|189971.8|189987.1|189897.1|190103.9|189997.3|189935.1|189845.1|782
1713359400000|2024-04-17 13:10:00|189988.8|189898.8|189864.1|189774.1|190026.4|189936.4|189832.9|189742.9|798
1713359700000|2024-04-17 13:15:00|189867|189777|189988.6|189898.6|190021.6|189931.6|189791.9|189701.9|773
1713360000000|2024-04-17 13:20:00|189988.4|189898.4|189946.5|189856.5|190045.3|189955.3|189933.6|189843.6|670
1713360300000|2024-04-17 13:25:00|189947.9|189857.9|190030.5|189940.5|190066.6|189976.6|189939.5|189849.5|804
1713360600000|2024-04-17 13:30:00|190030.7|189940.7|190226.6|190136.6|190226.6|190136.6|190030.7|189940.7|903
1713360900000|2024-04-17 13:35:00|190226.5|190136.5|190260.6|190170.6|190262.6|190172.6|190183.5|190093.5|776
1713361200000|2024-04-17 13:40:00|190261.1|190171.1|190266.1|190176.1|190367.9|190277.9|190244.6|190154.6|820
1713361500000|2024-04-17 13:45:00|190267.3|190177.3|190209.2|190119.2|190338.5|190248.5|190203.3|190113.3|825
1713361800000|2024-04-17 13:50:00|190209.1|190119.1|189946.8|189856.8|190216|190126|189909.7|189819.7|768
1713362100000|2024-04-17 13:55:00|189946.1|189856.1|189998.4|189908.4|190016.3|189926.3|189931.4|189841.4|752
1713362400000|2024-04-17 14:00:00|189997.9|189907.9|190407.7|190317.7|190414.7|190324.7|189997.8|189907.8|880
1713362700000|2024-04-17 14:05:00|190411.3|190321.3|190290.3|190200.3|190413.4|190323.4|190289.9|190199.9|759
1713363000000|2024-04-17 14:10:00|190290.1|190200.1|190305.2|190215.2|190388.1|190298.1|190222.4|190132.4|886
1713363300000|2024-04-17 14:15:00|190306.6|190216.6|190243|190153|190373.7|190283.7|190176.5|190086.5|881
1713363600000|2024-04-17 14:20:00|190244.6|190154.6|190279.1|190189.1|190434.4|190344.4|190244.6|190154.6|779
1713363900000|2024-04-17 14:25:00|190262.1|190172.1|190239.3|190149.3|190262.1|190172.1|190137.9|190047.9|795
1713364200000|2024-04-17 14:30:00|190242.4|190152.4|190286|190196|190348.5|190258.5|190222.3|190132.3|888
1713364500000|2024-04-17 14:35:00|190290.9|190200.9|190271.6|190181.6|190338.2|190248.2|190222.1|190132.1|835
1713364800000|2024-04-17 14:40:00|190269.3|190179.3|190272.5|190182.5|190323.5|190233.5|190224.3|190134.3|857
1713365100000|2024-04-17 14:45:00|190272.7|190182.7|190263.9|190173.9|190287.8|190197.8|190220.7|190130.7|814
1713365400000|2024-04-17 14:50:00|190265.9|190175.9|190463.6|190373.6|190509.1|190419.1|190265.9|190175.9|805
1713365700000|2024-04-17 14:55:00|190463.2|190373.2|190525.7|190435.7|190562.3|190472.3|190403.3|190313.3|836
1713366000000|2024-04-17 15:00:00|190525.6|190435.6|190419.1|190329.1|190593.1|190503.1|190410.3|190320.3|876
1713366300000|2024-04-17 15:05:00|190418.8|190328.8|190511.7|190421.7|190616.7|190526.7|190418.8|190328.8|874
1713366600000|2024-04-17 15:10:00|190511|190421|190451.2|190361.2|190532.5|190442.5|190434.6|190344.6|837
1713366900000|2024-04-17 15:15:00|190451.3|190361.3|190507.5|190417.5|190538.1|190448.1|190445.4|190355.4|819
1713367200000|2024-04-17 15:20:00|190507.8|190417.8|190451.1|190361.1|190510.1|190420.1|190449.9|190359.9|698
1713367500000|2024-04-17 15:25:00|190449|190359|190491|190401|190511.9|190421.9|190394.2|190304.2|762
1713367800000|2024-04-17 15:30:00|190494.7|190404.7|190473.7|190383.7|190537.9|190447.9|190454.7|190364.7|859
1713368100000|2024-04-17 15:35:00|190474.1|190384.1|190420.5|190330.5|190482.9|190392.9|190401.3|190311.3|858
1713368400000|2024-04-17 15:40:00|190419.5|190329.5|190544.7|190454.7|190555.1|190465.1|190405.6|190315.6|848
1713368700000|2024-04-17 15:45:00|190544.6|190454.6|190569.9|190479.9|190635|190545|190489.1|190399.1|818
1713369000000|2024-04-17 15:50:00|190569.6|190479.6|190717|190627|190771.9|190681.9|190569.6|190479.6|855
1713369300000|2024-04-17 15:55:00|190717.2|190627.2|190624.5|190534.5|190724.2|190634.2|190608.3|190518.3|795
1713369600000|2024-04-17 16:00:00|190622.5|190532.5|190761.1|190671.1|190800.2|190710.2|190602.8|190512.8|1004
1713369900000|2024-04-17 16:05:00|190762.3|190672.3|190807.9|190677.9|190863.9|190733.9|190725|190595|1003
1713370200000|2024-04-17 16:10:00|190808.7|190678.7|190741.7|190651.7|190812.9|190682.9|190726.6|190617.8|938
1713370500000|2024-04-17 16:15:00|190739.7|190649.7|190639.2|190549.2|190748.7|190658.7|190619.6|190508|879
1713370800000|2024-04-17 16:20:00|190639.1|190549.1|190557|190467|190651.6|190561.6|190501.1|190411.1|894
1713371100000|2024-04-17 16:25:00|190559.4|190469.4|190461.3|190331.3|190561.6|190471.6|190455.5|190325.5|966
1713371400000|2024-04-17 16:30:00|190461.2|190331.2|190488.4|190358.4|190532.6|190402.6|190429.4|190299.4|984
1713371700000|2024-04-17 16:35:00|190486.8|190356.8|190522.6|190392.6|190538.6|190408.6|190467.4|190337.4|951
1713372000000|2024-04-17 16:40:00|190522|190392|190501.1|190371.1|190534.2|190404.2|190418.6|190288.6|972
1713372300000|2024-04-17 16:45:00|190499.7|190369.7|190469.5|190379.5|190655.2|190525.2|190439.3|190336.9|1013
1713372600000|2024-04-17 16:50:00|190467.1|190377.1|190498|190408|190554|190464|190445.6|190355.6|959
1713372900000|2024-04-17 16:55:00|190497.8|190407.8|190563.8|190473.8|190568.7|190478.7|190483.3|190393.3|929
1713373200000|2024-04-17 17:00:00|190564.2|190474.2|190563.2|190433.2|190589.5|190499.5|190439.6|190312.5|1031
1713373500000|2024-04-17 17:05:00|190568.3|190438.3|190427.6|190337.6|190603.3|190473.3|190425.6|190308.9|958
1713373800000|2024-04-17 17:10:00|190427.9|190337.9|190415.1|190285.1|190444|190354|190351|190261|983
1713374100000|2024-04-17 17:15:00|190416.2|190286.2|190354|190224|190421.9|190291.9|190293|190163|945
1713374400000|2024-04-17 17:20:00|190354.8|190224.8|190306.4|190176.4|190374.2|190244.2|190261.5|190142|875
1713374700000|2024-04-17 17:25:00|190306.5|190176.5|190329.6|190199.6|190346.5|190216.5|190287.9|190157.9|907
1713375000000|2024-04-17 17:30:00|190326.1|190196.1|190285.7|190155.7|190347.9|190217.9|190271.8|190141.8|881
1713375300000|2024-04-17 17:35:00|190284.2|190154.2|190040|189910|190307.4|190177.4|190036.8|189906.8|792
1713375600000|2024-04-17 17:40:00|190038.8|189908.8|190101.5|189971.5|190137.3|190007.3|190031.5|189901.5|856
1713375900000|2024-04-17 17:45:00|190100.7|189970.7|190020.6|189890.6|190148.1|190018.1|190018.1|189888.1|809
1713376200000|2024-04-17 17:50:00|190020.7|189890.7|190008.8|189878.8|190075.7|189945.7|189996.4|189866.4|870
1713376500000|2024-04-17 17:55:00|190008.7|189878.7|190034.3|189904.3|190035.6|189905.6|189941.5|189811.5|585
1713376800000|2024-04-17 18:00:00|190035.3|189905.3|189959.1|189829.1|190052.8|189922.8|189957.1|189827.1|636
1713377100000|2024-04-17 18:05:00|189959.9|189829.9|189864.6|189734.6|189967|189850.1|189821.7|189728.9|786
1713377400000|2024-04-17 18:10:00|189864.2|189734.2|189941|189811|189975.7|189845.7|189864.2|189734.2|851
1713377700000|2024-04-17 18:15:00|189939.7|189809.7|190004.8|189874.8|190042.3|189912.3|189929.8|189799.8|881
1713378000000|2024-04-17 18:20:00|190004.3|189874.3|190011.5|189881.5|190057|189927|189998.3|189868.3|916
1713378300000|2024-04-17 18:25:00|190011.3|189881.3|190109|189979|190121.8|189991.8|190000.4|189870.4|886
1713378600000|2024-04-17 18:30:00|190109.1|189979.1|190097|189967|190127.2|189997.2|190083.2|189953.2|862
1713378900000|2024-04-17 18:35:00|190095.9|189965.9|190064.8|189934.8|190125.5|189995.5|190026|189896|907
1713379200000|2024-04-17 18:40:00|190065|189935|189969.9|189839.9|190072|189942|189929.2|189799.2|940
1713379500000|2024-04-17 18:45:00|189969.7|189839.7|190038.6|189908.6|190055.4|189925.4|189948.9|189818.9|889
1713379800000|2024-04-17 18:50:00|190037.3|189907.3|190174.2|190044.2|190209.7|190079.7|190023.2|189893.2|982
1713380100000|2024-04-17 18:55:00|190173.4|190043.4|190207.3|190077.3|190232.4|190102.4|190141.8|190011.8|1010
1713380400000|2024-04-17 19:00:00|190207.7|190077.7|190233.6|190103.6|190241.3|190111.3|190203.7|190073.7|965
1713380700000|2024-04-17 19:05:00|190235.6|190105.6|190214.9|190084.9|190237|190107|190201|190071|962
1713381000000|2024-04-17 19:10:00|190217.2|190087.2|190350.4|190220.4|190350.9|190220.9|190196|190066|896
1713381300000|2024-04-17 19:15:00|190350.3|190220.3|190377.6|190247.6|190434.9|190304.9|190342|190212|959
1713381600000|2024-04-17 19:20:00|190376.9|190246.9|190418.5|190288.5|190475.1|190368.1|190338.1|190208.1|890
1713381900000|2024-04-17 19:25:00|190418.2|190288.2|190451.4|190321.4|190455.6|190325.6|190416.6|190286.6|735
1713382200000|2024-04-17 19:30:00|190449.1|190319.1|190420.9|190290.9|190449.1|190319.1|190384.7|190254.7|868
1713382500000|2024-04-17 19:35:00|190423.5|190293.5|190438.5|190308.5|190452.6|190322.6|190411.3|190281.3|799
1713382800000|2024-04-17 19:40:00|190438.4|190308.4|190333.4|190203.4|190450.7|190320.7|190309.5|190179.5|829
1713383100000|2024-04-17 19:45:00|190333.9|190203.9|190271.9|190141.9|190374.7|190244.7|190242.1|190112.1|907
1713383400000|2024-04-17 19:50:00|190272.2|190142.2|190332.5|190202.5|190343.6|190213.6|190272.2|190142.2|830
1713383700000|2024-04-17 19:55:00|190334.9|190204.9|190256.6|190126.6|190368.5|190238.5|190218.8|190088.8|841
1713384000000|2024-04-17 20:00:00|190248.8|190118.8|190243.4|190113.4|190275.1|190145.1|190242.2|190112.2|262
1713384300000|2024-04-17 20:05:00|190243.6|190113.6|190256.3|190126.3|190260.3|190130.3|190243.4|190113.4|174
1713384600000|2024-04-17 20:10:00|190256.2|190126.2|190171.1|190041.1|190259.7|190129.7|190171.1|190041.1|328
1713384900000|2024-04-17 20:15:00|190170.3|190040.3|190181.5|190051.5|190185.4|190055.4|190167.4|190037.4|206
1713385200000|2024-04-17 20:20:00|190180.4|190050.4|190253.8|190123.8|190255.8|190125.8|190177.8|190047.8|117
1713385500000|2024-04-17 20:25:00|190255.8|190125.8|190292.2|190162.2|190303.4|190173.4|190250.8|190120.8|317
1713385800000|2024-04-17 20:30:00|190293.7|190163.7|190292.6|190162.6|190299.2|190169.2|190261.2|190131.2|428
1713386100000|2024-04-17 20:35:00|190292.5|190162.5|190261.2|190131.2|190295.6|190165.6|190257.4|190127.4|483
1713386400000|2024-04-17 20:40:00|190261|190131|190300.4|190170.4|190310.9|190180.9|190260|190130|368
1713386700000|2024-04-17 20:45:00|190300|190170|190300.2|190170.2|190312.6|190182.6|190293.1|190163.1|693
1713387000000|2024-04-17 20:50:00|190296.8|190166.8|190341.1|190211.1|190359|190229|190296.8|190166.8|314
1713387300000|2024-04-17 20:55:00|190342.4|190212.4|190333.1|190203.1|190342.4|190212.4|190324.7|190194.7|131
1713387600000|2024-04-17 21:00:00|190436.5|190094.5|190416|190148|190529.4|190187.4|190394.4|190052.4|18
1713389400000|2024-04-17 21:30:00|190546.4|190204.4|190536.7|190194.7|190559.1|190217.1|190536.7|190194.7|19
1713389700000|2024-04-17 21:35:00|190533.6|190191.6|190549|190207|190550|190208|190533.6|190191.6|20
1713390000000|2024-04-17 21:40:00|190539.7|190197.7|190536.9|190194.9|190539.7|190197.7|190535.8|190193.8|25
1713390300000|2024-04-17 21:45:00|190529.8|190187.8|190535.7|190193.7|190541|190199|190514.1|190172.1|148
1713390600000|2024-04-17 21:50:00|190534.1|190192.1|190496.4|190154.4|190592.5|190250.5|190496.4|190154.4|116
1713390900000|2024-04-17 21:55:00|190561.8|190219.8|190546.3|190204.3|190561.8|190219.8|190546.3|190204.3|2
1713391500000|2024-04-17 22:05:00|190572.6|190230.6|190443.5|190101.5|190572.6|190230.6|190363.5|190021.5|28
1713391800000|2024-04-17 22:10:00|190363|190021|190410.8|190068.8|190510.2|190168.2|190355.4|190013.4|93
1713392100000|2024-04-17 22:15:00|190397.8|190055.8|190444.8|190102.8|190505.4|190163.4|190353.4|190011.4|110
1713392400000|2024-04-17 22:20:00|190399.1|190057.1|190444.1|190102.1|190499|190157|190365.5|190023.5|164
1713392700000|2024-04-17 22:25:00|190409.6|190067.6|190536.8|190194.8|190562.5|190220.5|190292.8|189950.8|18
1713393000000|2024-04-17 22:30:00|190483.2|190141.2|190504.7|190162.7|190535.8|190193.8|190483.2|190141.2|21
1713393300000|2024-04-17 22:35:00|190495.9|190153.9|190466.3|190124.3|190513.9|190171.9|190384.1|190042.1|55
1713393600000|2024-04-17 22:40:00|190383|190041|190482.6|190140.6|190570.3|190228.3|190383|190041|286
1713393900000|2024-04-17 22:45:00|190524.2|190182.2|190463.7|190121.7|190554.5|190212.5|190367.7|190025.7|518
1713394200000|2024-04-17 22:50:00|190394.9|190052.9|190494.3|190152.3|190531.9|190189.9|190352.4|190010.4|431
1713394500000|2024-04-17 22:55:00|190494.4|190152.4|190495.1|190153.1|190545.8|190203.8|190372.3|190030.3|439
1713394800000|2024-04-17 23:00:00|190475.5|190133.5|190273.1|189931.1|190554.4|190212.4|190249.4|189907.4|910
1713395100000|2024-04-17 23:05:00|190274.3|189932.3|190269|189927|190315.1|189973.1|190261.1|189919.1|1194
1713395400000|2024-04-17 23:10:00|190279.2|189937.2|190192.7|189972.6|190330|189995.6|190191.6|189895|569
1713395700000|2024-04-17 23:15:00|190193|189981.4|190194.6|189978|190207.2|190032.4|190147.8|189970.7|587
1713396000000|2024-04-17 23:20:00|190194.5|189977.8|190111.8|189981.8|190197.9|190031.4|190108.4|189977.8|392
1713396300000|2024-04-17 23:25:00|190111.9|189981.9|190151.8|190021.8|190156.3|190026.3|190108|189978|187
1713396600000|2024-04-17 23:30:00|190152.1|190022.1|190246.2|190036.4|190257.5|190080.6|190148.7|190018.7|556
1713396900000|2024-04-17 23:35:00|190247.8|190042|190240.5|190028.7|190253.4|190074.5|190183.4|190019.2|833
1713397200000|2024-04-17 23:40:00|190240.2|190028.2|190133.6|190003.6|190240.5|190068.3|190118.5|189988.5|468
1713397500000|2024-04-17 23:45:00|190133.7|190003.7|190137.1|190007.1|190142.9|190012.9|190123.9|189993.9|202
1713397800000|2024-04-17 23:50:00|190137.3|190007.3|190142.6|190012.6|190146.9|190016.9|190137|190007|255
1713398100000|2024-04-17 23:55:00|190143|190013|190152.9|190022.9|190160.8|190030.8|190140.2|190010.2|286
1713398400000|2024-04-18 00:00:00|190152|190022|190146.9|190016.9|190152|190022|190139.7|190009.7|236
1713398700000|2024-04-18 00:05:00|190145.9|190015.9|190324.4|190194.4|190324.4|190194.4|190138.5|190008.5|290
1713399000000|2024-04-18 00:10:00|190324.5|190194.5|190398|190268|190423.1|190293.1|190324.5|190194.5|343
1713399300000|2024-04-18 00:15:00|190399.1|190269.1|190393|190263|190399.3|190269.3|190387.2|190257.2|166
1713399600000|2024-04-18 00:20:00|190393.1|190263.1|190391.8|190261.8|190403.2|190273.2|190387.7|190257.7|120
1713399900000|2024-04-18 00:25:00|190391.7|190261.7|190395.8|190265.8|190401.6|190271.6|190383|190253|166
1713400200000|2024-04-18 00:30:00|190395.9|190265.9|190390.6|190260.6|190413.1|190283.1|190388|190258|277
1713400500000|2024-04-18 00:35:00|190390.7|190260.7|190399.7|190269.7|190403.2|190273.2|190387.9|190257.9|100
1713400800000|2024-04-18 00:40:00|190402.1|190272.1|190226.9|190096.9|190404.2|190274.2|190225.8|190095.8|196
1713401100000|2024-04-18 00:45:00|190227|190097|190229.4|190099.4|190240.1|190110.1|190220.9|190090.9|195
1713401400000|2024-04-18 00:50:00|190226.5|190096.5|190392.9|190262.9|190410.8|190280.8|190221.6|190091.6|288
1713401700000|2024-04-18 00:55:00|190393|190263|190360.7|190230.7|190418.4|190288.4|190357.9|190227.9|232
1713402000000|2024-04-18 01:00:00|190360.5|190230.5|190329.7|190199.7|190363.5|190233.5|190232.1|190102.1|243
1713402300000|2024-04-18 01:05:00|190329.6|190199.6|190235.5|190105.5|190329.6|190199.6|190207.4|190077.4|357
1713402600000|2024-04-18 01:10:00|190235.4|190105.4|190153.2|190023.2|190236.3|190106.3|190145.3|190015.3|312
1713402900000|2024-04-18 01:15:00|190153.3|190023.3|190222.7|190092.7|190237.3|190107.3|190152|190022|316
1713403200000|2024-04-18 01:20:00|190222.5|190092.5|190337.1|190207.1|190341.5|190211.5|190221.4|190091.4|284
1713403500000|2024-04-18 01:25:00|190336.9|190206.9|190311.1|190181.1|190336.9|190206.9|190295|190165|185
1713403800000|2024-04-18 01:30:00|190317.1|190187.1|190460.5|190330.5|190565.5|190435.5|190317.1|190187.1|585
1713404100000|2024-04-18 01:35:00|190460.3|190330.3|190363.6|190233.6|190466.8|190336.8|190362.7|190232.7|487
1713404400000|2024-04-18 01:40:00|190363.4|190233.4|190400.3|190270.3|190405|190275|190357.1|190227.1|307
1713404700000|2024-04-18 01:45:00|190400|190270|190354.8|190224.8|190400.5|190270.5|190354.8|190224.8|189
1713405000000|2024-04-18 01:50:00|190354.4|190224.4|190348.3|190218.3|190363.8|190233.8|190345.7|190215.7|158
1713405300000|2024-04-18 01:55:00|190348.5|190218.5|190218.3|190088.3|190351.4|190221.4|190215.5|190085.5|187
1713405600000|2024-04-18 02:00:00|190218.1|190088.1|190173.1|190043.1|190245.4|190115.4|190168.6|190038.6|269
1713405900000|2024-04-18 02:05:00|190173.3|190043.3|190174.7|190044.7|190182.1|190052.1|190169.9|190039.9|272
1713406200000|2024-04-18 02:10:00|190174.8|190044.8|189916.6|189786.6|190175.2|190045.2|189916.3|189786.3|472
1713406500000|2024-04-18 02:15:00|189916.2|189786.2|189918.4|189788.4|189923.2|189793.2|189889.2|189759.2|360
1713406800000|2024-04-18 02:20:00|189918.3|189788.3|189981.2|189851.2|189992.9|189862.9|189916.9|189786.9|220
1713407100000|2024-04-18 02:25:00|189981.3|189851.3|189972.6|189842.6|189989.2|189859.2|189960.6|189830.6|310
1713407400000|2024-04-18 02:30:00|189973.1|189843.1|189982.6|189852.6|189992.9|189862.9|189955.1|189825.1|325
1713407700000|2024-04-18 02:35:00|189982.5|189852.5|189972.1|189842.1|189985.4|189855.4|189970.1|189840.1|235
1713408000000|2024-04-18 02:40:00|189972.3|189842.3|189942.2|189812.2|189977|189847|189941.7|189811.7|281
1713408300000|2024-04-18 02:45:00|189938.9|189808.9|189891.9|189761.9|189966.2|189836.2|189891.5|189761.5|259
1713408600000|2024-04-18 02:50:00|189891.8|189761.8|189916.1|189786.1|189918.3|189788.3|189889.1|189759.1|226
1713408900000|2024-04-18 02:55:00|189915|189785|189921.6|189791.6|189921.8|189791.8|189907.8|189777.8|201
1713409200000|2024-04-18 03:00:00|189919.5|189789.5|189913.1|189783.1|189922.1|189792.1|189911.3|189781.3|249
1713409500000|2024-04-18 03:05:00|189913|189783|189896.7|189766.7|189913.6|189783.6|189882.5|189752.5|154
1713409800000|2024-04-18 03:10:00|189895.5|189765.5|190079.8|189949.8|190086.7|189956.7|189895.5|189765.5|321
1713410100000|2024-04-18 03:15:00|190079.9|189949.9|190080.5|189950.5|190097.6|189967.6|190073.1|189943.1|245
1713410400000|2024-04-18 03:20:00|190080.4|189950.4|190078.4|189948.4|190082.6|189952.6|190066.6|189936.6|123
1713410700000|2024-04-18 03:25:00|190078.3|189948.3|190017.3|189887.3|190078.3|189948.3|190002|189872|176
1713411000000|2024-04-18 03:30:00|190017.2|189887.2|190025.4|189895.4|190031.3|189901.3|190015.2|189885.2|148
1713411300000|2024-04-18 03:35:00|190026.8|189896.8|190080.2|189950.2|190084.9|189954.9|190024.1|189894.1|191
1713411600000|2024-04-18 03:40:00|190080.1|189950.1|190000.3|189870.3|190087.1|189957.1|190000.3|189870.3|170
1713411900000|2024-04-18 03:45:00|190021.3|189891.3|190017.8|189887.8|190021.8|189891.8|190002.8|189872.8|88
1713412200000|2024-04-18 03:50:00|190018.2|189888.2|189957.7|189827.7|190021.2|189891.2|189956.7|189826.7|166
1713412500000|2024-04-18 03:55:00|189957.5|189827.5|189953|189823|189962.9|189832.9|189948.7|189818.7|227
1713412800000|2024-04-18 04:00:00|189953.2|189823.2|189974.9|189844.9|189987.6|189857.6|189951.2|189821.2|120
1713413100000|2024-04-18 04:05:00|189970|189840|189978.9|189848.9|189979|189849|189951.5|189821.5|141
1713413400000|2024-04-18 04:10:00|189978.7|189848.7|189974.1|189844.1|189979.4|189849.4|189960.8|189830.8|117
1713413700000|2024-04-18 04:15:00|189970.9|189840.9|189968.6|189838.6|189980.2|189850.2|189967.1|189837.1|125
1713414000000|2024-04-18 04:20:00|189968.7|189838.7|189968|189838|189973.2|189843.2|189964|189834|80
1713414300000|2024-04-18 04:25:00|189965.5|189835.5|189979.7|189849.7|189980|189850|189965.4|189835.4|104
1713414600000|2024-04-18 04:30:00|189980|189850|189976.2|189846.2|189980.5|189850.5|189974|189844|77
1713414900000|2024-04-18 04:35:00|189976.1|189846.1|189975.9|189845.9|189980.5|189850.5|189972.9|189842.9|76
1713415200000|2024-04-18 04:40:00|189975|189845|190059.8|189929.8|190059.8|189929.8|189972.2|189842.2|148
1713415500000|2024-04-18 04:45:00|190059.9|189929.9|190059.7|189929.7|190120.8|189990.8|190041.5|189911.5|215
1713415800000|2024-04-18 04:50:00|190059.6|189929.6|190074.9|189944.9|190077.3|189947.3|190059.3|189929.3|61
1713416100000|2024-04-18 04:55:00|190075|189945|190066.8|189936.8|190077.7|189947.7|190061.1|189931.1|91
1713416400000|2024-04-18 05:00:00|190065.9|189935.9|190157.1|190027.1|190164.1|190034.1|190065|189935|229
1713416700000|2024-04-18 05:05:00|190155|190025|190194.1|190064.1|190227.9|190097.9|190155|190025|308
1713417000000|2024-04-18 05:10:00|190192.3|190062.3|190176.8|190046.8|190192.3|190062.3|190152.5|190022.5|182
1713417300000|2024-04-18 05:15:00|190175.7|190045.7|190227.5|190097.5|190233|190103|190174.6|190044.6|152
1713417600000|2024-04-18 05:20:00|190227.2|190097.2|190080.3|189950.3|190228.2|190098.2|190076|189946|221
1713417900000|2024-04-18 05:25:00|190079.5|189949.5|190077.8|189947.8|190084.7|189954.7|190073.4|189943.4|151
1713418200000|2024-04-18 05:30:00|190077.9|189947.9|190054.2|189924.2|190082.6|189952.6|190048.3|189918.3|212
1713418500000|2024-04-18 05:35:00|190051.3|189921.3|189996.3|189866.3|190074.5|189944.5|189983.8|189853.8|264
1713418800000|2024-04-18 05:40:00|189998.4|189868.4|189654.9|189524.9|190002.6|189872.6|189650.1|189520.1|536
1713419100000|2024-04-18 05:45:00|189649.6|189519.6|189869.2|189739.2|189870|189740|189649.6|189519.6|372
1713419400000|2024-04-18 05:50:00|189867.9|189737.9|189926.2|189796.2|189949.3|189819.3|189853.2|189723.2|562
1713419700000|2024-04-18 05:55:00|189926|189796|189894.2|189764.2|189934.5|189804.5|189860.4|189730.4|486
1713420000000|2024-04-18 06:00:00|189896.8|189766.8|189723.5|189633.5|190020.8|189890.8|189718.8|189595.5|821
1713420300000|2024-04-18 06:05:00|189724.9|189634.9|189607.2|189517.2|189735.4|189645.4|189585.2|189495.2|697
1713420600000|2024-04-18 06:10:00|189605.4|189515.4|189629.6|189539.6|189639.2|189549.2|189605.4|189476.8|515
1713420900000|2024-04-18 06:15:00|189629|189539|189311.8|189221.8|189631.2|189541.2|189302.2|189211.6|672
1713421200000|2024-04-18 06:20:00|189312.1|189222.1|189313|189223|189378.1|189288.1|189293|189183.4|707
1713421500000|2024-04-18 06:25:00|189314.2|189224.2|189356|189266|189436.9|189346.9|189313|189223|668
1713421800000|2024-04-18 06:30:00|189355.9|189265.9|189404.8|189314.8|189411.2|189321.2|189352.5|189262.5|619
1713422100000|2024-04-18 06:35:00|189405.6|189315.6|189389.2|189299.2|189486.5|189396.5|189369.3|189279.3|749
1713422400000|2024-04-18 06:40:00|189390.7|189300.7|189390|189300|189400.2|189310.2|189330|189240|774
1713422700000|2024-04-18 06:45:00|189394|189304|189483.4|189353.4|189522.9|189404.1|189390.3|189300.3|764
1713423000000|2024-04-18 06:50:00|189483.1|189353.1|189620.3|189530.3|189682.7|189580.4|189464.7|189334.7|774
1713423300000|2024-04-18 06:55:00|189620.2|189530.2|189652.1|189562.1|189707.9|189617.9|189588.7|189478.2|836
1713423600000|2024-04-18 07:00:00|189649.8|189559.8|189787.7|189697.7|189818.7|189728.7|189638.9|189548.9|840
1713423900000|2024-04-18 07:05:00|189787.5|189697.5|189817.1|189727.1|189954.5|189864.5|189786.7|189696.7|718
1713424200000|2024-04-18 07:10:00|189816.7|189726.7|189776.9|189686.9|189825|189735|189736|189646|702
1713424500000|2024-04-18 07:15:00|189777.3|189687.3|189796.8|189706.8|189844.1|189754.1|189776|189686|616
1713424800000|2024-04-18 07:20:00|189797.2|189707.2|189899.9|189769.9|189955.7|189825.7|189749.8|189659.8|768
1713425100000|2024-04-18 07:25:00|189902.7|189772.7|189917.3|189827.3|189945.8|189836.2|189768|189678|885
1713425400000|2024-04-18 07:30:00|189912.4|189822.4|190073.2|189943.2|190112|190012.6|189880.6|189790.6|806
1713425700000|2024-04-18 07:35:00|190073.3|189943.3|190033.4|189943.4|190100.5|190010.5|189991.6|189901.6|753
1713426000000|2024-04-18 07:40:00|190033.3|189943.3|189962.6|189872.6|190050.3|189960.3|189901.1|189811.1|752
1713426300000|2024-04-18 07:45:00|189964.1|189874.1|189812.5|189722.5|189968.4|189878.4|189797.4|189707.4|589
1713426600000|2024-04-18 07:50:00|189812.2|189722.2|190025.6|189895.6|190032|189917.2|189802|189712|834
1713426900000|2024-04-18 07:55:00|190030.6|189900.6|190090.2|190000.2|190159.3|190069.3|190009.9|189879.9|770
1713427200000|2024-04-18 08:00:00|190091.1|190001.1|190150.6|190060.6|190265.9|190175.9|190091.1|190001.1|808
1713427500000|2024-04-18 08:05:00|190150.9|190060.9|190166.6|190076.6|190220.4|190130.4|190070.8|189980.8|756
1713427800000|2024-04-18 08:10:00|190168.1|190078.1|190062|189972|190168.1|190078.1|190019.5|189929.5|862
1713428100000|2024-04-18 08:15:00|190061.8|189971.8|190269.8|190179.8|190276.8|190186.8|190057.4|189967.4|749
1713428400000|2024-04-18 08:20:00|190269.7|190179.7|190321.7|190231.7|190407.7|190317.7|190256.2|190166.2|672
1713428700000|2024-04-18 08:25:00|190322|190232|190384.2|190294.2|190434.1|190344.1|190308.2|190218.2|801
1713429000000|2024-04-18 08:30:00|190383.6|190293.6|190525.1|190435.1|190525.5|190435.5|190345.5|190255.5|769
1713429300000|2024-04-18 08:35:00|190523.4|190433.4|190507.4|190417.4|190527.5|190437.5|190454.6|190364.6|659
1713429600000|2024-04-18 08:40:00|190507.2|190417.2|190479.7|190389.7|190598.8|190485.4|190453.8|190353.9|747
1713429900000|2024-04-18 08:45:00|190480.8|190390.8|190493.9|190403.9|190528|190405.2|190388.1|190258.1|773
1713430200000|2024-04-18 08:50:00|190494.8|190404.8|190355.4|190265.4|190495.8|190405.8|190345|190255|705
1713430500000|2024-04-18 08:55:00|190355.5|190265.5|190442.5|190352.5|190480.2|190390.2|190355.4|190265.4|572
1713430800000|2024-04-18 09:00:00|190440.4|190350.4|190458.8|190368.8|190503.5|190413.5|190397.7|190307.7|718
1713431100000|2024-04-18 09:05:00|190458.3|190368.3|190220|190130|190517.2|190427.2|190148.9|190058.9|703
1713431400000|2024-04-18 09:10:00|190221.1|190131.1|190286.3|190156.3|190295.1|190188.2|190165.7|190075.7|670
1713431700000|2024-04-18 09:15:00|190286.7|190156.7|190376.4|190286.4|190454.8|190364.8|190212|190087.5|825
1713432000000|2024-04-18 09:20:00|190375.5|190285.5|190375.1|190285.1|190417.4|190322.7|190307.2|190194.2|649
1713432300000|2024-04-18 09:25:00|190372.2|190282.2|190451.8|190361.8|190483.1|190393.1|190368.2|190278.2|584
1713432600000|2024-04-18 09:30:00|190455.2|190365.2|190444.6|190354.6|190515.3|190425.3|190425.9|190323.3|709
1713432900000|2024-04-18 09:35:00|190445.6|190355.6|190476.1|190386.1|190528.6|190438.6|190429.7|190339.7|604
1713433200000|2024-04-18 09:40:00|190476.3|190386.3|190445|190355|190530.6|190440.6|190390.3|190300.3|720
1713433500000|2024-04-18 09:45:00|190448|190358|190442.3|190352.3|190498.9|190382.7|190372.3|190282.3|608
1713433800000|2024-04-18 09:50:00|190442.8|190352.8|190396.6|190306.6|190485.7|190372.4|190380.5|190290.5|646
1713434100000|2024-04-18 09:55:00|190401|190311|190419.7|190329.7|190449.2|190359.2|190387.4|190297.4|549
1713434400000|2024-04-18 10:00:00|190419.9|190329.9|190400.5|190310.5|190449.1|190359.1|190380.6|190290.6|551
1713434700000|2024-04-18 10:05:00|190400.4|190310.4|190398.6|190308.6|190427.1|190337.1|190391.5|190301.5|517
1713435000000|2024-04-18 10:10:00|190399.2|190309.2|190383.7|190293.7|190474.9|190384.9|190381|190291|535
1713435300000|2024-04-18 10:15:00|190385.7|190295.7|190398.6|190308.6|190405.8|190315.8|190381|190291|455
1713435600000|2024-04-18 10:20:00|190399.2|190309.2|190398|190308|190416.5|190326.5|190340.2|190250.2|537
1713435900000|2024-04-18 10:25:00|190401.8|190311.8|190434.1|190344.1|190484.6|190394.6|190398.4|190308.4|714
1713436200000|2024-04-18 10:30:00|190434.2|190344.2|190481.4|190391.4|190484.5|190394.5|190381.5|190291.5|619
1713436500000|2024-04-18 10:35:00|190480.9|190390.9|190492.9|190402.9|190535|190445|190458.4|190368.4|563
1713436800000|2024-04-18 10:40:00|190495|190405|190462.4|190372.4|190512.1|190422.1|190441.8|190351.8|506
1713437100000|2024-04-18 10:45:00|190462.6|190372.6|190488|190398|190496.5|190406.5|190422.4|190332.4|626
1713437400000|2024-04-18 10:50:00|190487.9|190397.9|190502.6|190412.6|190509.4|190419.4|190442.9|190352.9|551
1713437700000|2024-04-18 10:55:00|190509.8|190419.8|190530.7|190440.7|190534.7|190444.7|190494.1|190404.1|563
1713438000000|2024-04-18 11:00:00|190529.9|190439.9|190441.3|190351.3|190530.9|190440.9|190427|190337|608
1713438300000|2024-04-18 11:05:00|190441.1|190351.1|190467.6|190377.6|190482.1|190392.1|190426.1|190336.1|635
1713438600000|2024-04-18 11:10:00|190467.5|190377.5|190500.6|190410.6|190534|190444|190451.4|190361.4|572
1713438900000|2024-04-18 11:15:00|190500|190410|190471.6|190381.6|190559.4|190469.4|190454.1|190364.1|635
1713439200000|2024-04-18 11:20:00|190470.9|190380.9|190550.4|190460.4|190550.4|190460.4|190446.6|190356.6|593
1713439500000|2024-04-18 11:25:00|190548.9|190458.9|190519.9|190429.9|190548.9|190458.9|190470.7|190380.7|639
1713439800000|2024-04-18 11:30:00|190519.2|190429.2|190730.6|190640.6|190745.7|190655.7|190518.1|190428.1|784
1713440100000|2024-04-18 11:35:00|190730.8|190640.8|190593.8|190503.8|190730.8|190640.8|190593.6|190503.6|532
1713440400000|2024-04-18 11:40:00|190595.8|190505.8|190537.9|190447.9|190613|190523|190495.1|190405.1|624
1713440700000|2024-04-18 11:45:00|190539.9|190449.9|190503.9|190413.9|190555.6|190465.6|190473|190383|560
1713441000000|2024-04-18 11:50:00|190505.5|190415.5|190480|190390|190529.9|190439.9|190441.9|190351.9|531
1713441300000|2024-04-18 11:55:00|190482.3|190392.3|190506|190416|190510.7|190420.7|190422.5|190332.5|685
1713441600000|2024-04-18 12:00:00|190506.5|190416.5|190567.8|190477.8|190571.8|190481.8|190427.3|190337.3|747
1713441900000|2024-04-18 12:05:00|190568|190478|190572.7|190482.7|190591.4|190501.4|190478.9|190388.9|690
1713442200000|2024-04-18 12:10:00|190573|190483|190615.8|190525.8|190672.8|190582.8|190565.2|190475.2|637
1713442500000|2024-04-18 12:15:00|190614.8|190524.8|190626.3|190536.3|190631.3|190541.3|190574.9|190484.9|579
1713442800000|2024-04-18 12:20:00|190628.4|190538.4|190744.6|190654.6|190814.7|190724.7|190625.8|190535.8|764
1713443100000|2024-04-18 12:25:00|190756.5|190666.5|190841.2|190569|190841.2|190673.6|190693.8|190563.8|750
1713443400000|2024-04-18 12:30:00|190840.1|190588.9|191236.7|191106.7|191288.2|191158.2|190742.2|190400.2|964
1713443700000|2024-04-18 12:35:00|191239.7|191109.7|190977.3|190887.3|191240|191148.4|190885.4|190795.4|838
1713444000000|2024-04-18 12:40:00|190977.4|190887.4|190893.2|190803.2|190978|190888|190863.8|190773.8|699
1713444300000|2024-04-18 12:45:00|190893|190803|190687.4|190597.4|190934.8|190844.8|190641.7|190551.7|900
1713444600000|2024-04-18 12:50:00|190685.7|190595.7|190653.4|190563.4|190814.4|190724.4|190642.3|190552.3|746
1713444900000|2024-04-18 12:55:00|190651.8|190561.8|190867.5|190777.5|190897.7|190807.7|190629.8|190539.8|871
1713445200000|2024-04-18 13:00:00|190869|190779|190752.8|190662.8|190964.6|190874.6|190744.1|190654.1|975
1713445500000|2024-04-18 13:05:00|190754.2|190664.2|190813.9|190723.9|190971.1|190881.1|190710.7|190620.7|868
1713445800000|2024-04-18 13:10:00|190819.7|190729.7|190897|190807|190900.9|190810.9|190793.5|190703.5|768
1713446100000|2024-04-18 13:15:00|190896.3|190806.3|190944.9|190854.9|190999.5|190909.5|190870.8|190780.8|807
1713446400000|2024-04-18 13:20:00|190946.1|190856.1|190866.7|190776.7|190950.2|190860.2|190763.8|190673.8|826
1713446700000|2024-04-18 13:25:00|190867.5|190777.5|191018.7|190928.7|191024.4|190934.4|190833.7|190743.7|839
1713447000000|2024-04-18 13:30:00|191024.9|190934.9|191162.2|191072.2|191162.2|191072.2|190966.1|190876.1|933
1713447300000|2024-04-18 13:35:00|191161|191071|191536.4|191446.4|191536.4|191446.4|191153.2|191063.2|984
1713447600000|2024-04-18 13:40:00|191536.9|191446.9|191440.9|191350.9|191562.4|191472.4|191269.6|191179.6|908
1713447900000|2024-04-18 13:45:00|191438.8|191348.8|191257.5|191167.5|191478|191388|191231.2|191141.2|927
1713448200000|2024-04-18 13:50:00|191257.1|191167.1|191402.7|191312.7|191445.6|191355.6|191124.1|191034.1|985
1713448500000|2024-04-18 13:55:00|191418.1|191328.1|191396.6|191266.6|191437.6|191347.6|191316.3|191191.5|858
1713448800000|2024-04-18 14:00:00|191396.3|191266.3|191496.3|191406.3|191534.5|191444.5|191287.2|191157.2|909
1713449100000|2024-04-18 14:05:00|191495.3|191405.3|191306.4|191216.4|191495.3|191405.3|191300.1|191210.1|991
1713449400000|2024-04-18 14:10:00|191308.1|191218.1|191364.8|191274.8|191400.9|191310.9|191229.2|191139.2|917
1713449700000|2024-04-18 14:15:00|191363.9|191273.9|191216.4|191126.4|191363.9|191273.9|191192.8|191102.8|910
1713450000000|2024-04-18 14:20:00|191218.3|191128.3|191334.3|191244.3|191397|191307|191218.3|191128.3|939
1713450300000|2024-04-18 14:25:00|191335.2|191245.2|191489.8|191399.8|191518.9|191428.9|191309.8|191219.8|981
1713450600000|2024-04-18 14:30:00|191489.6|191399.6|191408.6|191318.6|191548.3|191458.3|191364.9|191274.9|867
1713450900000|2024-04-18 14:35:00|191416.9|191326.9|191473.9|191383.9|191533.9|191443.9|191319.7|191229.7|932
1713451200000|2024-04-18 14:40:00|191473.4|191383.4|191472|191382|191539.3|191449.3|191403.3|191313.3|863
1713451500000|2024-04-18 14:45:00|191471.8|191381.8|191354.7|191264.7|191484.8|191394.8|191346.3|191256.3|884
1713451800000|2024-04-18 14:50:00|191359.7|191269.7|191469.6|191379.6|191515.2|191425.2|191334.1|191244.1|917
1713452100000|2024-04-18 14:55:00|191469.8|191379.8|191531.7|191441.7|191543.7|191453.7|191359.4|191269.4|923
1713452400000|2024-04-18 15:00:00|191532.6|191442.6|191380.7|191290.7|191575.5|191485.5|191350.3|191260.3|991
1713452700000|2024-04-18 15:05:00|191380.8|191290.8|191299.8|191209.8|191399.4|191309.4|191285.7|191195.7|950
1713453000000|2024-04-18 15:10:00|191299.1|191209.1|191423|191333|191423|191333|191258.2|191168.2|884
1713453300000|2024-04-18 15:15:00|191420.1|191330.1|191321.6|191231.6|191420.5|191330.5|191281.7|191191.7|926
1713453600000|2024-04-18 15:20:00|191321.5|191231.5|191466.1|191376.1|191473.2|191383.2|191319.4|191229.4|919
1713453900000|2024-04-18 15:25:00|191469.5|191379.5|191515.4|191425.4|191577.1|191487.1|191405.6|191315.6|930
1713454200000|2024-04-18 15:30:00|191515.5|191425.5|191547.7|191457.7|191572.5|191482.5|191488.5|191398.5|815
1713454500000|2024-04-18 15:35:00|191547.5|191457.5|191610.6|191520.6|191611.4|191521.4|191494.9|191404.9|718
1713454800000|2024-04-18 15:40:00|191607.2|191517.2|191821.7|191691.7|191831.7|191741.7|191561.2|191471.2|942
1713455100000|2024-04-18 15:45:00|191812.6|191682.6|191705.6|191615.6|191913.8|191793.9|191705.1|191615.1|867
1713455400000|2024-04-18 15:50:00|191705.8|191615.8|191636.9|191546.9|191712.3|191622.3|191572.4|191482.4|833
1713455700000|2024-04-18 15:55:00|191632|191542|191477|191387|191634.6|191544.6|191476.9|191386.9|795
1713456000000|2024-04-18 16:00:00|191475|191385|191509.4|191419.4|191517.8|191427.8|191415.6|191325.6|878
1713456300000|2024-04-18 16:05:00|191515.1|191425.1|191551.5|191421.5|191586.1|191471.5|191485.2|191395.2|911
1713456600000|2024-04-18 16:10:00|191551.7|191421.7|191474.7|191384.7|191560.3|191431.8|191457.3|191367.3|864
1713456900000|2024-04-18 16:15:00|191473.3|191383.3|191488.3|191398.3|191525.1|191435.1|191461.5|191371.5|759
1713457200000|2024-04-18 16:20:00|191488.9|191398.9|191473.2|191383.2|191517.3|191427.3|191417.1|191327.1|694
1713457500000|2024-04-18 16:25:00|191473.1|191383.1|191465.2|191375.2|191478.3|191388.3|191451.4|191361.4|606
1713457800000|2024-04-18 16:30:00|191465.6|191375.6|191524.1|191434.1|191529.8|191439.8|191409.7|191319.7|724
1713458100000|2024-04-18 16:35:00|191523.9|191433.9|191438.2|191348.2|191525.7|191435.7|191434.8|191322.9|856
1713458400000|2024-04-18 16:40:00|191438.3|191348.3|191501.8|191371.8|191564.1|191474.1|191435.8|191345.8|843
1713458700000|2024-04-18 16:45:00|191502|191372|191683.1|191553.1|191692|191562|191489.1|191366.6|920
1713459000000|2024-04-18 16:50:00|191682.8|191552.8|191688|191558|191699.4|191591.1|191668.7|191538.7|772
1713459300000|2024-04-18 16:55:00|191688.4|191558.4|191678.1|191548.1|191690.1|191560.1|191646.4|191516.4|798
1713459600000|2024-04-18 17:00:00|191680.1|191550.1|191719.3|191629.3|191761.6|191635.7|191667.6|191537.6|852
1713459900000|2024-04-18 17:05:00|191723|191633|191710|191620|191733.4|191643.4|191703.8|191601.2|724
1713460200000|2024-04-18 17:10:00|191708.8|191618.8|191827.3|191697.3|191837.6|191707.6|191701.1|191611.1|778
1713460500000|2024-04-18 17:15:00|191827.6|191697.6|191848.6|191718.6|191868.2|191738.2|191768|191638|849
1713460800000|2024-04-18 17:20:00|191848.1|191718.1|191894.3|191764.3|191896.3|191766.3|191763.5|191633.5|864
1713461100000|2024-04-18 17:25:00|191893.9|191763.9|191880.9|191750.9|191894|191776.1|191817.2|191703|807
1713461400000|2024-04-18 17:30:00|191877.5|191747.5|191922.7|191832.7|191946|191843.4|191871|191741|803
1713461700000|2024-04-18 17:35:00|191922.8|191832.8|191957.9|191867.9|191971.8|191881.8|191887|191797|770
1713462000000|2024-04-18 17:40:00|191958.2|191868.2|191957.6|191827.6|191982.8|191879.1|191889.7|191799.7|849
1713462300000|2024-04-18 17:45:00|191957.4|191827.4|191969.7|191879.7|191974.6|191884.6|191901.1|191771.1|796
1713462600000|2024-04-18 17:50:00|191969.9|191879.9|192005.6|191875.6|192073.8|191983.8|191969.9|191869.7|788
1713462900000|2024-04-18 17:55:00|192005.2|191875.2|191931.8|191801.8|192044.9|191914.9|191928.9|191798.9|786
1713463200000|2024-04-18 18:00:00|191935.2|191805.2|191820.4|191690.4|191977.7|191847.7|191801.6|191671.6|861
1713463500000|2024-04-18 18:05:00|191821.1|191691.1|191851.6|191721.6|191873.1|191743.1|191813.6|191683.6|752
1713463800000|2024-04-18 18:10:00|191851.4|191721.4|191790.7|191660.7|191881.7|191751.7|191780.9|191650.9|827
1713464100000|2024-04-18 18:15:00|191793|191663|191816.3|191686.3|191822|191692|191756.5|191626.5|913
1713464400000|2024-04-18 18:20:00|191816.6|191686.6|191718.1|191588.1|191833.5|191703.5|191660.5|191530.5|851
1713464700000|2024-04-18 18:25:00|191717.1|191587.1|191730|191600|191762|191632|191676.4|191546.4|745
1713465000000|2024-04-18 18:30:00|191727.9|191597.9|191775.7|191645.7|191800|191670|191723.9|191593.9|761
1713465300000|2024-04-18 18:35:00|191774.9|191644.9|191819.8|191689.8|191823.1|191693.1|191732.4|191602.4|634
1713465600000|2024-04-18 18:40:00|191820|191690|191730.9|191600.9|191826.1|191696.1|191716.5|191586.5|714
1713465900000|2024-04-18 18:45:00|191731.1|191601.1|191756|191626|191781.9|191651.9|191730.3|191600.3|707
1713466200000|2024-04-18 18:50:00|191755.7|191625.7|191819.8|191689.8|191820.7|191690.7|191755.5|191625.5|708
1713466500000|2024-04-18 18:55:00|191819.9|191689.9|191883.5|191753.5|191883.5|191753.5|191819.7|191689.7|681
1713466800000|2024-04-18 19:00:00|191882.3|191752.3|191649.5|191519.5|191886.9|191756.9|191597.3|191467.3|790
1713467100000|2024-04-18 19:05:00|191649|191519|191591.6|191461.6|191672.2|191542.2|191555.5|191425.5|769
1713467400000|2024-04-18 19:10:00|191592.7|191462.7|191621.9|191491.9|191627.5|191497.5|191573.3|191443.3|639
1713467700000|2024-04-18 19:15:00|191622|191492|191599.8|191469.8|191647.5|191517.5|191590.8|191460.8|537
1713468000000|2024-04-18 19:20:00|191599.1|191469.1|191606.3|191476.3|191628.4|191498.4|191591.5|191461.5|455
1713468300000|2024-04-18 19:25:00|191606.5|191476.5|191594.7|191464.7|191629|191499|191573.7|191443.7|426
1713468600000|2024-04-18 19:30:00|191609.5|191479.5|191594.9|191464.9|191631.3|191501.3|191572.9|191442.9|515
1713468900000|2024-04-18 19:35:00|191595|191465|191539.5|191449.5|191596.7|191466.7|191538.2|191422.2|359
1713469200000|2024-04-18 19:40:00|191539.2|191449.2|191530.1|191440.1|191543.5|191453.5|191522.1|191432.1|375
1713469500000|2024-04-18 19:45:00|191527.5|191437.5|191599.3|191469.3|191602.3|191509.2|191526.9|191436.9|509
1713469800000|2024-04-18 19:50:00|191599.9|191469.9|191593.7|191463.7|191617|191487|191576.1|191446.1|715
1713470100000|2024-04-18 19:55:00|191598.6|191468.6|191582.6|191452.6|191610.3|191480.3|191565.2|191435.2|500
1713470400000|2024-04-18 20:00:00|191583.5|191453.5|191575.1|191445.1|191583.5|191453.5|191551.1|191421.1|234
1713470700000|2024-04-18 20:05:00|191575.5|191445.5|191546|191416|191576.7|191446.7|191499.1|191369.1|294
1713471000000|2024-04-18 20:10:00|191545.4|191415.4|191559|191429|191560.4|191430.4|191542.1|191412.1|82
1713471300000|2024-04-18 20:15:00|191557|191427|191549.5|191419.5|191562.7|191432.7|191546.8|191416.8|178
1713471600000|2024-04-18 20:20:00|191549.6|191419.6|191568.5|191438.5|191569.2|191439.2|191549.6|191419.6|73
1713471900000|2024-04-18 20:25:00|191568.3|191438.3|191566.2|191436.2|191570.5|191440.5|191543.8|191413.8|79
1713472200000|2024-04-18 20:30:00|191566.1|191436.1|191547.7|191417.7|191566.2|191436.2|191518.5|191388.5|133
1713472500000|2024-04-18 20:35:00|191548.4|191418.4|191558.2|191428.2|191562.9|191432.9|191545.4|191415.4|80
1713472800000|2024-04-18 20:40:00|191558.1|191428.1|191563.6|191433.6|191566.4|191436.4|191554.8|191424.8|84
1713473100000|2024-04-18 20:45:00|191563.1|191433.1|191578.8|191448.8|191587|191457|191561.5|191431.5|88
1713473400000|2024-04-18 20:50:00|191581.6|191451.6|191629.4|191354.8|191701.6|191451.6|191541.9|191261|589
1713473700000|2024-04-18 20:55:00|191631.5|191358.1|191680.8|191338.8|191699.6|191450.3|191618.6|191278.7|432
1713474000000|2024-04-18 21:00:00|191694.7|191352.7|191700.6|191358.6|191700.6|191358.6|191683.7|191341.7|13
1713475500000|2024-04-18 21:25:00|191756.5|191414.5|191717.9|191375.9|191756.5|191414.5|191679.5|191337.5|112
1713475800000|2024-04-18 21:30:00|191718|191376|191710.7|191368.7|191722.4|191380.4|191710.7|191368.7|192
1713476100000|2024-04-18 21:35:00|191710.6|191368.6|191715|191373|191730.1|191388.1|191706.2|191364.2|123
1713476400000|2024-04-18 21:40:00|191714.2|191372.2|191717|191375|191719|191377|191710|191368|56
1713476700000|2024-04-18 21:45:00|191715.7|191373.7|191705.5|191363.5|191736|191394|191699.6|191357.6|554
1713477000000|2024-04-18 21:50:00|191707.2|191365.2|191712|191370|191715.4|191373.4|191697.3|191355.3|129
1713477300000|2024-04-18 21:55:00|191712.1|191370.1|191716.2|191374.2|191728.4|191386.4|191705.4|191363.4|120
1713477600000|2024-04-18 22:00:00|191723.1|191381.1|191718.8|191376.8|191723.3|191381.3|191707.8|191365.8|9
1713478200000|2024-04-18 22:10:00|191710.3|191368.3|191713.1|191371.1|191714.7|191372.7|191708.8|191366.8|5
1713478500000|2024-04-18 22:15:00|191714.8|191372.8|191724.5|191382.5|191726.2|191384.2|191713.5|191371.5|54
1713478800000|2024-04-18 22:20:00|191724.4|191382.4|191709.4|191367.4|191749.1|191407.1|191709.4|191367.4|59
1713479100000|2024-04-18 22:25:00|191709.3|191367.3|191731.1|191389.1|191731.1|191389.1|191709.3|191367.3|17
1713479400000|2024-04-18 22:30:00|191729|191387|191720.4|191378.4|191731.3|191389.3|191718.4|191376.4|31
1713479700000|2024-04-18 22:35:00|191725.5|191383.5|191777.1|191435.1|191801|191459|191720.4|191378.4|83
1713480000000|2024-04-18 22:40:00|191779.3|191437.3|191718.2|191376.2|191783.1|191441.1|191718.2|191376.2|81
1713480300000|2024-04-18 22:45:00|191710.2|191368.2|191750|191408|191763.2|191421.2|191706.8|191364.8|80
1713480600000|2024-04-18 22:50:00|191750.2|191408.2|191726.4|191384.4|191750.5|191408.5|191713.5|191371.5|41
1713480900000|2024-04-18 22:55:00|191725.8|191383.8|191786.9|191444.9|191790.8|191448.8|191716.2|191374.2|50
1713481200000|2024-04-18 23:00:00|191787.3|191445.3|191677.5|191335.5|191791.2|191449.2|191664.6|191322.6|198
1713481500000|2024-04-18 23:05:00|191705.6|191363.6|191694.6|191352.6|191730.6|191388.6|191662.2|191320.2|164
1713481800000|2024-04-18 23:10:00|191675.2|191333.2|191673.4|191331.4|191720.8|191378.8|191646.7|191304.7|172
1713482100000|2024-04-18 23:15:00|191682.1|191340.1|191618.5|191354.3|191705.8|191363.8|191534.1|191192.1|314
1713482400000|2024-04-18 23:20:00|191618.3|191354.5|191853.3|191511.3|191858.5|191516.5|191617.4|191303|349
1713482700000|2024-04-18 23:25:00|191853.2|191511.2|191757.5|191415.5|191866.8|191524.8|191640.3|191305.8|374
1713483000000|2024-04-18 23:30:00|191756.6|191414.6|191762|191420|191808.8|191466.8|191689.4|191347.4|291
1713483300000|2024-04-18 23:35:00|191762.4|191420.4|191744.7|191402.7|191778.8|191436.8|191709|191399.2|179
1713483600000|2024-04-18 23:40:00|191743.4|191401.4|191749.4|191407.4|191786.9|191444.9|191690|191383.9|148
1713483900000|2024-04-18 23:45:00|191749.6|191407.6|191753.7|191411.7|191792.2|191450.2|191693|191371|168
1713484200000|2024-04-18 23:50:00|191760.5|191418.5|191856.7|191514.7|191885.9|191543.9|191707|191384.1|242
1713484500000|2024-04-18 23:55:00|191856.9|191514.9|191860.3|191518.3|191905.2|191563.2|191840.2|191498.2|139
1713484800000|2024-04-19 00:00:00|191852.8|191510.8|191519.1|191389.1|191887.2|191578.2|191498.5|191368.5|342
1713485100000|2024-04-19 00:05:00|191520.6|191390.6|191705.5|191575.5|191713.3|191583.3|191509.4|191379.4|441
1713485400000|2024-04-19 00:10:00|191705.7|191575.7|191771.6|191641.6|191787|191657|191705.7|191575.7|210
1713485700000|2024-04-19 00:15:00|191770.2|191640.2|191883.3|191753.3|191887.7|191757.7|191769.7|191639.7|287
1713486000000|2024-04-19 00:20:00|191883.1|191753.1|191852.1|191722.1|191966|191836|191851.7|191721.7|350
1713486300000|2024-04-19 00:25:00|191854.2|191724.2|191873.1|191743.1|191873.3|191743.3|191830.9|191700.9|234
1713486600000|2024-04-19 00:30:00|191868.6|191738.6|191964.3|191834.3|191970.5|191840.5|191865|191735|159
1713486900000|2024-04-19 00:35:00|191964.5|191834.5|191794.4|191664.4|191967.1|191837.1|191794.4|191664.4|149
1713487200000|2024-04-19 00:40:00|191794.5|191664.5|191957.2|191827.2|191988.5|191858.5|191793.5|191663.5|282
1713487500000|2024-04-19 00:45:00|191957.1|191827.1|191946.4|191816.4|191980.2|191850.2|191928.2|191798.2|407
1713487800000|2024-04-19 00:50:00|191947.7|191817.7|191884.1|191754.1|191977.2|191847.2|191873.3|191743.3|258
1713488100000|2024-04-19 00:55:00|191883.8|191753.8|191949.9|191819.9|191958.4|191828.4|191855.4|191725.4|493
1713488400000|2024-04-19 01:00:00|191950.3|191820.3|191950.9|191820.9|191958.8|191828.8|191862.5|191732.5|418
1713488700000|2024-04-19 01:05:00|191953.4|191823.4|192077.7|191947.7|192083.8|191953.8|191932.5|191802.5|567
1713489000000|2024-04-19 01:10:00|192081.7|191951.7|192091|191961|192100.2|191970.2|192022|191892|700
1713489300000|2024-04-19 01:15:00|192088.3|191958.3|192192.1|192062.1|192224.1|192094.1|192088.3|191958.3|694
1713489600000|2024-04-19 01:20:00|192200.3|192070.3|192204.3|192074.3|192250.7|192120.7|192176.6|192046.6|810
1713489900000|2024-04-19 01:25:00|192205.6|192075.6|192161.9|192031.9|192233|192103|192096.2|191966.2|787
1713490200000|2024-04-19 01:30:00|192167.3|192037.3|192403|192273|192405.2|192275.2|192167.3|192037.3|801
1713490500000|2024-04-19 01:35:00|192405.1|192275.1|192507.9|192377.9|192546.6|192386.9|192378.2|192248.2|612
1713490800000|2024-04-19 01:40:00|192507.8|192377.8|192588.7|192429.3|192606.9|192463.4|192504.4|192374.4|645
1713491100000|2024-04-19 01:45:00|192587|192426.9|192381.4|192216.4|192594.7|192445.8|192325.9|192171.3|780
1713491400000|2024-04-19 01:50:00|192376.3|192209.9|192417.6|192257.1|192447.3|192297.3|192345.6|192185.9|974
1713491700000|2024-04-19 01:55:00|192417.5|192258.5|192472|192342|192500.1|192352.9|192374.1|192240.9|789
1713492000000|2024-04-19 02:00:00|192466.6|192336.6|192576|192446|192578.8|192448.8|192461.8|192322.2|799
1713492300000|2024-04-19 02:05:00|192576.9|192446.9|192771|192641|192787.1|192657.1|192571.7|192441.7|709
1713492600000|2024-04-19 02:10:00|192771.5|192641.5|192914.1|192758.1|192931.9|192796.1|192767.9|192637.9|1029
1713492900000|2024-04-19 02:15:00|192903.4|192756.4|193540.9|193250.8|193555.3|193287.8|192893|192754.9|830
1713493200000|2024-04-19 02:20:00|193545.8|193304.2|193946.3|193723.7|193981.8|193761.5|193468.5|193192.8|891
1713493500000|2024-04-19 02:25:00|193963.9|193704.1|193495.4|193183.4|193985.8|193789.5|193448.7|193168.9|808
1713493800000|2024-04-19 02:30:00|193483.8|193198.2|193364.2|193071.1|193547.3|193254.6|193125.6|192835.5|794
1713494100000|2024-04-19 02:35:00|193347.7|193092.2|193227.7|193027.6|193368.8|193099.9|193182.5|192938.4|763
1713494400000|2024-04-19 02:40:00|193224.6|193024|193274.1|193093.1|193371.4|193155.7|193198.3|192993|816
1713494700000|2024-04-19 02:45:00|193272.3|193091.7|193367.9|193161.5|193417.5|193225.9|193178.6|193002|763
1713495000000|2024-04-19 02:50:00|193374.5|193161.2|193214.4|193028.7|193384.8|193212.6|193087.6|192883.9|820
1713495300000|2024-04-19 02:55:00|193212.3|193028|193310.1|193106.8|193315|193115.2|193158.5|192976.6|670
1713495600000|2024-04-19 03:00:00|193315.9|193109.4|193239|193008.2|193432.1|193219.5|193227.1|193003.1|880
1713495900000|2024-04-19 03:05:00|193220.8|192988.3|193189.2|192965.1|193241.8|193041.6|193155.2|192964.4|613
1713496200000|2024-04-19 03:10:00|193188.5|192965.2|192785.5|192628.9|193188.9|192980.9|192691.9|192493.2|615
1713496500000|2024-04-19 03:15:00|192763.8|192633.8|192916.2|192708.5|192999.8|192775.5|192578.2|192384.3|710
1713496800000|2024-04-19 03:20:00|192923.9|192708.9|192797.3|192667.3|192971.7|192793.7|192757.2|192609.6|604
1713497100000|2024-04-19 03:25:00|192795.2|192665.2|192405.7|192275.7|192817.4|192687.4|192389|192184.8|891
1713497400000|2024-04-19 03:30:00|192404.2|192274.2|192587.6|192457.6|192754.8|192482.8|192247.9|192051|750
1713497700000|2024-04-19 03:35:00|192617|192414.6|192550.4|192420.4|192659|192504.7|192475.9|192315.2|695
1713498000000|2024-04-19 03:40:00|192550.7|192420.7|192613.2|192483.2|192662.1|192498.4|192497.1|192335.7|660
1713498300000|2024-04-19 03:45:00|192612.6|192482.6|192872.5|192742.5|192935.8|192743.1|192546.9|192372.8|722
1713498600000|2024-04-19 03:50:00|192871.3|192741.3|192843.1|192713.1|192936.7|192782.8|192817.5|192655.3|665
1713498900000|2024-04-19 03:55:00|192843|192713|192917.6|192712.3|192925.1|192768.8|192837|192685.2|634
1713499200000|2024-04-19 04:00:00|192918.9|192712.9|192622.8|192492.8|192922.1|192763.4|192621.8|192432.6|728
1713499500000|2024-04-19 04:05:00|192623.9|192493.9|192665.5|192535.5|192678.1|192539.4|192567.3|192401.9|565
1713499800000|2024-04-19 04:10:00|192665.4|192535.4|192591.9|192461.9|192710.7|192535.9|192483.6|192322.2|707
1713500100000|2024-04-19 04:15:00|192593.7|192463.7|192497.9|192293.1|192651.5|192521.5|192440.1|192262|525
1713500400000|2024-04-19 04:20:00|192494|192290.7|192413|192283|192514.1|192354.6|192347|192191.7|368
1713500700000|2024-04-19 04:25:00|192413.2|192283.2|192437.2|192307.2|192542.9|192412.9|192405.9|192275.9|204
1713501000000|2024-04-19 04:30:00|192441.5|192311.5|192470.7|192340.7|192548|192388.1|192408.3|192278.3|330
1713501300000|2024-04-19 04:35:00|192471|192341|192466.1|192336.1|192484|192354|192428.8|192298.8|290
1713501600000|2024-04-19 04:40:00|192465.6|192335.6|192515.3|192385.3|192543.1|192404.9|192458.5|192328.5|395
1713501900000|2024-04-19 04:45:00|192515.8|192385.8|192468.6|192338.6|192515.9|192385.9|192429.1|192299.1|321
1713502200000|2024-04-19 04:50:00|192471.7|192341.7|192413|192283|192480.2|192350.2|192406.4|192276.4|250
1713502500000|2024-04-19 04:55:00|192413.1|192283.1|192469.9|192339.9|192520.5|192390.5|192412.8|192282.8|300
1713502800000|2024-04-19 05:00:00|192475.6|192345.6|192443.5|192313.5|192490.4|192360.4|192420.6|192290.6|444
1713503100000|2024-04-19 05:05:00|192443.1|192313.1|192507.6|192377.6|192508.8|192378.8|192426|192296|486
1713503400000|2024-04-19 05:10:00|192506.1|192376.1|192665.6|192535.6|192675.3|192545.3|192473.2|192343.2|404
1713503700000|2024-04-19 05:15:00|192660.7|192530.7|192762.4|192632.4|192785.9|192655.9|192617.5|192487.5|447
1713504000000|2024-04-19 05:20:00|192761.6|192631.6|192545.8|192415.8|192761.6|192631.6|192516.3|192386.3|377
1713504300000|2024-04-19 05:25:00|192545.7|192415.7|192493|192363|192585.8|192455.8|192477.8|192347.8|349
1713504600000|2024-04-19 05:30:00|192494.2|192364.2|192542.4|192412.4|192557.5|192427.5|192493.4|192363.4|305
1713504900000|2024-04-19 05:35:00|192541.8|192411.8|192569.8|192439.8|192682.9|192552.9|192533.4|192403.4|383
1713505200000|2024-04-19 05:40:00|192570|192440|192476.3|192346.3|192570|192440|192467.1|192337.1|370
1713505500000|2024-04-19 05:45:00|192476.4|192346.4|192490.5|192360.5|192522.1|192392.1|192462.1|192332.1|306
1713505800000|2024-04-19 05:50:00|192491.1|192361.1|192517.4|192387.4|192524.5|192394.5|192463.3|192333.3|398
1713506100000|2024-04-19 05:55:00|192517.1|192387.1|192527.1|192397.1|192534.3|192404.3|192492|192362|281
1713506400000|2024-04-19 06:00:00|192526.5|192396.5|192494.4|192364.4|192550.2|192420.2|192457.6|192327.6|798
1713506700000|2024-04-19 06:05:00|192494.6|192364.6|192475.6|192345.6|192649.7|192519.7|192466.3|192336.3|941
1713507000000|2024-04-19 06:10:00|192477.5|192347.5|192211.2|192081.2|192553.2|192423.2|191958.2|191828.2|963
1713507300000|2024-04-19 06:15:00|192206.2|192076.2|192068.1|191938.1|192361.5|192231.5|192044|191914|864
1713507600000|2024-04-19 06:20:00|192067.5|191937.5|192565|192435|192567.5|192437.5|192065|191935|878
1713507900000|2024-04-19 06:25:00|192564.9|192434.9|192551|192421|192741.4|192611.4|192534.6|192404.6|740
1713508200000|2024-04-19 06:30:00|192550.7|192420.7|192327.6|192197.6|192561.7|192431.7|192307.1|192177.1|833
1713508500000|2024-04-19 06:35:00|192328|192198|191951.9|191821.9|192328.2|192198.2|191927.1|191797.1|848
1713508800000|2024-04-19 06:40:00|191952.1|191822.1|191821.2|191731.2|192115.6|191985.6|191802.6|191712.6|916
1713509100000|2024-04-19 06:45:00|191821.4|191731.4|191821.2|191731.2|191883.9|191793.9|191727.9|191614.8|907
1713509400000|2024-04-19 06:50:00|191820.7|191730.7|191920.3|191790.3|191977.6|191880.8|191785.3|191675.5|891
1713509700000|2024-04-19 06:55:00|191917.2|191787.2|191853.3|191763.3|191918.9|191819.7|191668.6|191538.6|940
1713510000000|2024-04-19 07:00:00|191850.3|191760.3|191857|191767|191994.9|191904.9|191765|191675|901
1713510300000|2024-04-19 07:05:00|191857.4|191767.4|191703.3|191613.3|191932.5|191842.5|191610.5|191520.5|963
1713510600000|2024-04-19 07:10:00|191713.1|191623.1|191646.7|191556.7|191729.5|191639.5|191593.3|191503.3|854
1713510900000|2024-04-19 07:15:00|191644.7|191554.7|191971.6|191881.6|192045.1|191924.4|191638.8|191548.8|962
1713511200000|2024-04-19 07:20:00|191961|191871|192281.5|192191.5|192337.3|192207.3|191961|191871|1027
1713511500000|2024-04-19 07:25:00|192286.9|192196.9|192096.7|192006.7|192339.3|192249.3|192003.8|191913.8|908
1713511800000|2024-04-19 07:30:00|192099.2|192009.2|191985.5|191895.5|192246.4|192143.1|191981.3|191891.3|963
1713512100000|2024-04-19 07:35:00|191984|191894|191934.5|191844.5|192107.6|192017.6|191839.1|191720.1|855
1713512400000|2024-04-19 07:40:00|191933.1|191843.1|191859.9|191769.9|192020.4|191930.4|191805.4|191715.4|788
1713512700000|2024-04-19 07:45:00|191861.6|191771.6|191910|191780|191924.4|191819.5|191795.3|191705.3|835
1713513000000|2024-04-19 07:50:00|191910.3|191780.3|191846.5|191756.5|191915.9|191815.6|191791.6|191701.6|775
1713513300000|2024-04-19 07:55:00|191854.3|191764.3|191833.6|191743.6|191957.2|191867.2|191809.7|191719.7|853
1713513600000|2024-04-19 08:00:00|191826.3|191736.3|192014.6|191924.6|192021.8|191931.8|191825.5|191735.5|681
1713513900000|2024-04-19 08:05:00|192014.7|191924.7|192080.1|191990.1|192158.2|192068.2|191962.5|191872.5|756
1713514200000|2024-04-19 08:10:00|192062.7|191972.7|192357.3|192267.3|192527.9|192416.8|192041.2|191951.2|924
1713514500000|2024-04-19 08:15:00|192357.2|192267.2|192567.5|192477.5|192607.3|192517.3|192323|192233|819
1713514800000|2024-04-19 08:20:00|192565.1|192475.1|192572.2|192482.2|192710.8|192620.8|192520.5|192430.5|847
1713515100000|2024-04-19 08:25:00|192572.1|192482.1|192529.4|192439.4|192594.2|192504.2|192459.3|192369.3|758
1713515400000|2024-04-19 08:30:00|192531.7|192441.7|192485.6|192395.6|192533.7|192443.7|192379.7|192289.7|686
1713515700000|2024-04-19 08:35:00|192488.8|192398.8|192309.2|192219.2|192500.9|192410.9|192297.1|192207.1|713
1713516000000|2024-04-19 08:40:00|192311.7|192221.7|192569.7|192479.7|192572.5|192482.5|192310.7|192220.7|742
1713516300000|2024-04-19 08:45:00|192570.4|192480.4|192281.7|192191.7|192714.4|192624.4|192127.3|192019.3|808
1713516600000|2024-04-19 08:50:00|192279.8|192189.8|192287.6|192157.6|192401.4|192311.4|192251.3|192137|775
1713516900000|2024-04-19 08:55:00|192293.3|192163.3|192234.2|192144.2|192327.5|192197.5|192193.7|192084.6|742
1713517200000|2024-04-19 09:00:00|192235.6|192145.6|192030.6|191940.6|192263.3|192173.3|192010|191920|800
1713517500000|2024-04-19 09:05:00|192029.2|191939.2|192146.9|192016.9|192274.8|192160.3|192021.9|191931.9|755
1713517800000|2024-04-19 09:10:00|192144.9|192014.9|192145.6|192055.6|192152.4|192062.4|192062|191972|676
1713518100000|2024-04-19 09:15:00|192148.6|192058.6|192086.6|191996.6|192164.1|192074.1|191982.1|191892.1|709
1713518400000|2024-04-19 09:20:00|192088|191998|192026.6|191936.6|192102.1|192012.1|192022.1|191932.1|605
1713518700000|2024-04-19 09:25:00|192028.4|191938.4|191951.7|191821.7|192048.2|191946.8|191926.7|191796.7|793
1713519000000|2024-04-19 09:30:00|191951.5|191821.5|192118.7|192028.7|192170.3|192060.4|191893.1|191803.1|748
1713519300000|2024-04-19 09:35:00|192120.3|192030.3|192119.2|192029.2|192178.9|192088.9|192067.8|191966.1|670
1713519600000|2024-04-19 09:40:00|192119.7|192029.7|191954.4|191864.4|192132.9|192042.9|191934.1|191844.1|619
1713519900000|2024-04-19 09:45:00|191953.8|191863.8|191869.8|191779.8|191960.9|191870.9|191850|191760|626
1713520200000|2024-04-19 09:50:00|191867.1|191777.1|191929.4|191839.4|192028.2|191938.2|191857.3|191767.3|724
1713520500000|2024-04-19 09:55:00|191929.5|191839.5|192044.8|191954.8|192053|191963|191900.5|191810.5|679
1713520800000|2024-04-19 10:00:00|192040.4|191950.4|192212|192122|192226|192136|192040.4|191950.4|850
1713521100000|2024-04-19 10:05:00|192215.2|192125.2|192155.7|192065.7|192276.6|192186.6|192103.2|192013.2|805
1713521400000|2024-04-19 10:10:00|192153.5|192063.5|192221.4|192131.4|192221.4|192131.4|192135.8|192045.8|610
1713521700000|2024-04-19 10:15:00|192221.3|192131.3|192283.2|192153.2|192302.7|192172.7|192198.9|192104.8|667
1713522000000|2024-04-19 10:20:00|192288|192158|192229.3|192099.3|192319.7|192223.9|192226.2|192096.2|617
1713522300000|2024-04-19 10:25:00|192229.5|192099.5|192079.7|191949.7|192271.6|192141.6|192073.6|191943.6|784
1713522600000|2024-04-19 10:30:00|192082.5|191952.5|192027.1|191937.1|192088.9|191958.9|192001.1|191903.9|668
1713522900000|2024-04-19 10:35:00|192027.2|191937.2|192184|192054|192185.8|192055.8|192016.6|191923.4|723
1713523200000|2024-04-19 10:40:00|192183.4|192053.4|192301.7|192171.7|192365.4|192275.4|192151.1|192021.1|633
1713523500000|2024-04-19 10:45:00|192300.5|192170.5|192260|192130|192313.5|192183.5|192169.4|192061.6|741
1713523800000|2024-04-19 10:50:00|192259.9|192129.9|192283.8|192153.8|192372.9|192242.9|192112.6|191989.2|843
1713524100000|2024-04-19 10:55:00|192276.4|192146.4|192298.4|192168.4|192311|192207.2|192247.3|192117.3|788
1713524400000|2024-04-19 11:00:00|192303.9|192173.9|192265.9|192175.9|192331|192241|192184.5|192065.5|743
1713524700000|2024-04-19 11:05:00|192266.3|192176.3|192457|192327|192457.4|192361.4|192261.4|192131.4|654
1713525000000|2024-04-19 11:10:00|192457.2|192327.2|192562.7|192472.7|192603.3|192513.3|192425.3|192317|573
1713525300000|2024-04-19 11:15:00|192561.7|192471.7|192277.2|192187.2|192562|192472|192240.7|192110.7|876
1713525600000|2024-04-19 11:20:00|192277.3|192187.3|192050.2|191960.2|192279.6|192187.8|192034.1|191944.1|816
1713525900000|2024-04-19 11:25:00|192049.9|191959.9|192081.6|191991.6|192090.7|192000.7|191975.2|191885.2|732
1713526200000|2024-04-19 11:30:00|192081.5|191991.5|192022.6|191932.6|192116.4|192026.4|191992.7|191867.5|791
1713526500000|2024-04-19 11:35:00|192022|191932|191996.3|191906.3|192121.8|192031.8|191966.2|191876.2|741
1713526800000|2024-04-19 11:40:00|191996.8|191906.8|191896.3|191806.3|192008.4|191907.7|191883.5|191775.5|811
1713527100000|2024-04-19 11:45:00|191897.9|191807.9|191972.3|191882.3|191976.5|191886.5|191895.4|191805.4|757
1713527400000|2024-04-19 11:50:00|192000.2|191910.2|192121.6|192031.6|192162.8|192072.8|192000.2|191910.2|613
1713527700000|2024-04-19 11:55:00|192122|192032|192135.8|192045.8|192166.9|192076.9|192117|192027|677
1713528000000|2024-04-19 12:00:00|192136|192046|192247.7|192157.7|192338.8|192248.8|192128.9|192032|757
1713528300000|2024-04-19 12:05:00|192247.6|192157.6|192279.8|192189.8|192312|192222|192145.5|192055.5|803
1713528600000|2024-04-19 12:10:00|192279.9|192189.9|192039.6|191949.6|192339.9|192249.9|192029.5|191939.5|790
1713528900000|2024-04-19 12:15:00|192039.2|191949.2|191982|191892|192145.2|192055.2|191963.1|191873.1|784
1713529200000|2024-04-19 12:20:00|192009.7|191919.7|191797|191707|192051.1|191961.1|191758|191668|787
1713529500000|2024-04-19 12:25:00|191797.3|191707.3|191852.6|191762.6|191946.3|191856.3|191797.2|191707.2|758
1713529800000|2024-04-19 12:30:00|191853.8|191763.8|191565|191435|191894.8|191804.8|191556.9|191426.9|757
1713530100000|2024-04-19 12:35:00|191565.9|191435.9|191750.9|191620.9|191759.5|191629.5|191479.1|191349.1|842
1713530400000|2024-04-19 12:40:00|191752.1|191622.1|191702.3|191572.3|191787.7|191657.7|191683.5|191553.5|901
1713530700000|2024-04-19 12:45:00|191699.2|191569.2|191621.5|191531.5|191727.2|191597.2|191614.6|191524.6|728
1713531000000|2024-04-19 12:50:00|191621.8|191531.8|191744.9|191654.9|191787.6|191697.6|191616.5|191526.5|753
1713531300000|2024-04-19 12:55:00|191745.2|191655.2|191569.5|191439.5|191759.1|191661|191559.3|191429.3|702
1713531600000|2024-04-19 13:00:00|191571.2|191441.2|191398.5|191308.5|191584.6|191494.6|191367.4|191277.4|833
1713531900000|2024-04-19 13:05:00|191398.4|191308.4|191455.5|191365.5|191535.6|191445.6|191398.4|191308.4|728
1713532200000|2024-04-19 13:10:00|191454.3|191364.3|191723.4|191633.4|191725.7|191635.7|191428.2|191338.2|814
1713532500000|2024-04-19 13:15:00|191723.5|191633.5|191597.2|191507.2|191792.6|191702.6|191546.7|191456.7|898
1713532800000|2024-04-19 13:20:00|191590.8|191500.8|191560|191470|191730.6|191640.6|191544|191454|827
1713533100000|2024-04-19 13:25:00|191568.9|191478.9|191565.5|191475.5|191623.4|191533.4|191532.6|191442.6|765
1713533400000|2024-04-19 13:30:00|191563.9|191473.9|191281.4|191191.4|191650|191560|191274.3|191184.3|895
1713533700000|2024-04-19 13:35:00|191281.9|191191.9|191563.9|191473.9|191581.1|191491.1|191192.3|191102.3|890
1713534000000|2024-04-19 13:40:00|191558.1|191468.1|191502.9|191412.9|191559.3|191469.3|191383.5|191280.4|752
1713534300000|2024-04-19 13:45:00|191501.5|191411.5|191613.7|191523.7|191652|191562|191465.4|191375.4|694
1713534600000|2024-04-19 13:50:00|191616.3|191526.3|191468.8|191378.8|191644.2|191554.2|191439.2|191349.2|628
1713534900000|2024-04-19 13:55:00|191469.2|191379.2|191577|191487|191608.8|191518.8|191469.2|191379.2|864
1713535200000|2024-04-19 14:00:00|191576.8|191486.8|191528.6|191438.6|191628.2|191538.2|191458.6|191368.6|881
1713535500000|2024-04-19 14:05:00|191528.9|191438.9|191535.3|191445.3|191620.7|191530.7|191479.1|191389.1|922
1713535800000|2024-04-19 14:10:00|191535.1|191445.1|191560.2|191470.2|191637.6|191530.6|191486.4|191396.4|986
1713536100000|2024-04-19 14:15:00|191561.3|191471.3|191427.6|191337.6|191574.9|191484.9|191397.5|191307.5|852
1713536400000|2024-04-19 14:20:00|191428|191338|191466.2|191376.2|191466.2|191376.2|191264.8|191174.8|893
1713536700000|2024-04-19 14:25:00|191465.2|191375.2|191252.7|191162.7|191521|191431|191252.7|191162.7|958
1713537000000|2024-04-19 14:30:00|191255.1|191165.1|191355.7|191265.7|191397.6|191307.6|191114.6|191024.6|976
1713537300000|2024-04-19 14:35:00|191365.1|191275.1|191325.7|191235.7|191456.1|191366.1|191312.2|191222.2|949
1713537600000|2024-04-19 14:40:00|191327.9|191237.9|191118.1|191028.1|191330.6|191240.6|191104.6|191014.6|886
1713537900000|2024-04-19 14:45:00|191118.2|191028.2|191208.8|191118.8|191224.9|191134.9|191032.6|190942.6|887
1713538200000|2024-04-19 14:50:00|191208.2|191118.2|191318.8|191228.8|191328.5|191238.5|191104|191014|936
1713538500000|2024-04-19 14:55:00|191318.2|191228.2|191345.7|191255.7|191418.4|191328.4|191287.2|191197.2|850
1713538800000|2024-04-19 15:00:00|191347.5|191257.5|191353.3|191263.3|191406.5|191316.5|191273.5|191183.5|899
1713539100000|2024-04-19 15:05:00|191352.9|191262.9|191135.7|191045.7|191354.9|191264.9|191135.6|191045.6|853
1713539400000|2024-04-19 15:10:00|191135.6|191045.6|191199.7|191109.7|191245.4|191155.4|191130.4|191040.4|788
1713539700000|2024-04-19 15:15:00|191199.9|191109.9|191096.2|191006.2|191205.8|191115.8|191022.1|190932.1|772
1713540000000|2024-04-19 15:20:00|191096.7|191006.7|191112.9|191022.9|191161.7|191071.7|191037.4|190947.4|783
1713540300000|2024-04-19 15:25:00|191112.6|191022.6|191107.3|191017.3|191161.2|191071.2|191071.1|190981.1|737
1713540600000|2024-04-19 15:30:00|191104.2|191014.2|191172.4|191082.4|191173.1|191083.1|191040.8|190950.8|806
1713540900000|2024-04-19 15:35:00|191172.2|191082.2|191088.6|190998.6|191176.5|191086.5|191075.5|190985.5|733
1713541200000|2024-04-19 15:40:00|191086.9|190996.9|191236.9|191146.9|191317.8|191227.8|191035.2|190945.2|773
1713541500000|2024-04-19 15:45:00|191235.6|191145.6|191274.8|191184.8|191297.6|191207.6|191229.4|191139.4|756
1713541800000|2024-04-19 15:50:00|191274.9|191184.9|191276.6|191186.6|191317.2|191227.2|191243.9|191153.9|718
1713542100000|2024-04-19 15:55:00|191274.5|191184.5|191227.9|191137.9|191274.5|191184.5|191190.5|191073.5|731
1713542400000|2024-04-19 16:00:00|191220.5|191130.5|191163.1|191033.1|191235.4|191130.5|191146.7|191016.7|850
1713542700000|2024-04-19 16:05:00|191160.6|191030.6|191249.7|191119.7|191251.2|191121.2|191131.9|191001.9|772
1713543000000|2024-04-19 16:10:00|191250.3|191120.3|191348.4|191218.4|191367|191237|191248.6|191118.6|771
1713543300000|2024-04-19 16:15:00|191347.4|191217.4|191542.1|191412.1|191548.8|191418.8|191317.4|191196.9|857
1713543600000|2024-04-19 16:20:00|191541.4|191411.4|191503|191373|191555.6|191425.6|191487.8|191357.8|735
1713543900000|2024-04-19 16:25:00|191505.1|191375.1|191438.5|191308.5|191511.8|191381.8|191422|191292|833
1713544200000|2024-04-19 16:30:00|191438.3|191308.3|191334.6|191204.6|191438.5|191308.5|191313.8|191183.8|778
1713544500000|2024-04-19 16:35:00|191336.6|191206.6|191323.8|191193.8|191374.6|191244.6|191297.5|191167.5|724
1713544800000|2024-04-19 16:40:00|191323.6|191193.6|191268.7|191138.7|191333.5|191203.5|191251.2|191121.2|694
1713545100000|2024-04-19 16:45:00|191265.3|191135.3|191255.2|191125.2|191312|191182|191250|191120|712
1713545400000|2024-04-19 16:50:00|191255.3|191125.3|191219.4|191089.4|191256.2|191126.2|191143.2|191013.2|769
1713545700000|2024-04-19 16:55:00|191219.3|191089.3|191164.2|191034.2|191222.6|191092.6|191122.8|190992.8|694
1713546000000|2024-04-19 17:00:00|191167.1|191037.1|191141.4|191011.4|191188.5|191058.5|191115|190985|749
1713546300000|2024-04-19 17:05:00|191141.9|191011.9|191115.2|190985.2|191171.1|191041.1|191115|190985|832
1713546600000|2024-04-19 17:10:00|191116.2|190986.2|191036.1|190906.1|191132.9|191002.9|191017.5|190887.5|711
1713546900000|2024-04-19 17:15:00|191037.3|190907.3|190897|190767|191048|190918|190864.7|190734.7|731
1713547200000|2024-04-19 17:20:00|190892.9|190762.9|190896.8|190766.8|191004.5|190874.5|190888.4|190758.4|713
1713547500000|2024-04-19 17:25:00|190897|190767|190970|190840|190975.9|190845.9|190889.4|190759.4|831
1713547800000|2024-04-19 17:30:00|190971.9|190841.9|190928.4|190798.4|190971.9|190841.9|190917.9|190787.9|777
1713548100000|2024-04-19 17:35:00|190928.8|190798.8|190960.5|190830.5|190961.5|190831.5|190905.5|190775.5|831
1713548400000|2024-04-19 17:40:00|190959.3|190829.3|190947|190817|190965.1|190835.1|190923.2|190793.2|802
1713548700000|2024-04-19 17:45:00|190947.1|190817.1|190886|190756|190955.3|190825.3|190878.9|190748.9|826
1713549000000|2024-04-19 17:50:00|190887.2|190757.2|190885.6|190755.6|190899.4|190769.4|190858.1|190728.1|748
1713549300000|2024-04-19 17:55:00|190886.5|190756.5|190876.7|190786.7|190908.9|190794.3|190856|190737.1|774
1713549600000|2024-04-19 18:00:00|190877.5|190787.5|190892.2|190762.2|190932.9|190802.9|190848.5|190718.5|834
1713549900000|2024-04-19 18:05:00|190891|190761|190891|190761|190932.1|190802.1|190865.1|190735.1|816
1713550200000|2024-04-19 18:10:00|190887|190757|190742.8|190612.8|190897.5|190767.5|190734.5|190604.5|706
1713550500000|2024-04-19 18:15:00|190744|190614|190758.5|190628.5|190799.4|190669.4|190744|190614|686
1713550800000|2024-04-19 18:20:00|190761|190631|190730.2|190640.2|190763.5|190641.6|190714.4|190606.6|594
1713551100000|2024-04-19 18:25:00|190730.6|190640.6|190820.1|190730.1|190825.2|190735.2|190724.9|190634.9|722
1713551400000|2024-04-19 18:30:00|190823.6|190733.6|190841.5|190711.5|190842.9|190739.7|190786|190656|679
1713551700000|2024-04-19 18:35:00|190841.6|190711.6|190916.8|190786.8|190917.4|190787.4|190824.2|190694.2|725
1713552000000|2024-04-19 18:40:00|190916.7|190786.7|190942.8|190812.8|190981.5|190851.5|190916.7|190786.7|698
1713552300000|2024-04-19 18:45:00|190942.4|190812.4|190996.9|190866.9|191052.3|190922.3|190927.1|190797.1|872
1713552600000|2024-04-19 18:50:00|190995.2|190865.2|190944.2|190814.2|191020.5|190890.5|190912.1|190782.1|970
1713552900000|2024-04-19 18:55:00|190947.5|190817.5|190874|190744|190955.3|190825.3|190870.4|190740.4|926
1713553200000|2024-04-19 19:00:00|190871.4|190741.4|190870.7|190740.7|190890.3|190760.3|190804.1|190674.1|864
1713553500000|2024-04-19 19:05:00|190871|190741|190886.4|190756.4|190949.7|190819.7|190863.7|190733.7|860
1713553800000|2024-04-19 19:10:00|190886.8|190756.8|190929.8|190799.8|190942|190812|190835.2|190705.2|799
1713554100000|2024-04-19 19:15:00|190933.8|190803.8|190854.2|190724.2|190968.9|190838.9|190829.7|190699.7|890
1713554400000|2024-04-19 19:20:00|190854.6|190724.6|190880|190750|190891.8|190761.8|190810|190680|877
1713554700000|2024-04-19 19:25:00|190882.6|190752.6|190838.7|190708.7|190882.6|190752.6|190807|190677|856
1713555000000|2024-04-19 19:30:00|190838.9|190708.9|190859.9|190729.9|190904.8|190774.8|190813.8|190683.8|866
1713555300000|2024-04-19 19:35:00|190858.3|190728.3|190853|190723|190880.9|190750.9|190808.9|190678.9|855
1713555600000|2024-04-19 19:40:00|190852.9|190722.9|190868.4|190738.4|190895.6|190765.6|190839.5|190709.5|797
1713555900000|2024-04-19 19:45:00|190869.5|190739.5|190896.8|190766.8|190921.9|190791.9|190849.2|190719.2|739
1713556200000|2024-04-19 19:50:00|190899.4|190769.4|190904.8|190774.8|190920.8|190790.8|190879|190749|605
1713556500000|2024-04-19 19:55:00|190904.5|190774.5|190851|190721|190910.1|190780.1|190843.8|190713.8|573
1713556800000|2024-04-19 20:00:00|190853.3|190723.3|190858.5|190728.5|190859.6|190729.6|190830.6|190700.6|410
1713557100000|2024-04-19 20:05:00|190850.5|190720.5|190798.6|190668.6|190866.9|190736.9|190789.2|190659.2|363
1713557400000|2024-04-19 20:10:00|190798.4|190668.4|190804.1|190674.1|190811.2|190681.2|190798|190668|210
1713557700000|2024-04-19 20:15:00|190806.4|190676.4|190796.9|190666.9|190811|190681|190793.6|190663.6|136
1713558000000|2024-04-19 20:20:00|190795|190665|190795.2|190665.2|190801.7|190671.7|190783.2|190653.2|106
1713558300000|2024-04-19 20:25:00|190795.1|190665.1|190788.2|190658.2|190809|190679|190785.2|190655.2|123
1713558600000|2024-04-19 20:30:00|190786.1|190656.1|190781.3|190651.3|190788.1|190658.1|190779.4|190649.4|168
1713558900000|2024-04-19 20:35:00|190781.5|190651.5|190825.7|190695.7|190825.8|190695.8|190779.2|190649.2|226
1713559200000|2024-04-19 20:40:00|190821.5|190691.5|191047.4|190705.4|191203.8|190861.8|190814.2|190556.7|1001
1713559500000|2024-04-19 20:45:00|191051.5|190709.5|191144.4|190802.4|191264.2|190922.2|190769.1|190427.1|1101
1713559800000|2024-04-19 20:50:00|191151|190809|191384.8|191042.8|191450.4|191108.4|190845.9|190503.9|1130
1713560100000|2024-04-19 20:55:00|191263.3|190921.3|191052.9|190710.9|191427.5|191085.5|190977.8|190635.8|370
1713729600000|2024-04-21 20:00:00|191049.4|190657.4|191049.4|190657.4|191049.4|190657.4|191049.4|190657.4|1
1713732600000|2024-04-21 20:50:00|191024.4|190682.4|191024.4|190682.4|191024.4|190682.4|191024.4|190682.4|1
1713733800000|2024-04-21 21:10:00|191102.1|190760.1|191102.1|190760.1|191102.1|190760.1|191102.1|190760.1|1
1713735300000|2024-04-21 21:35:00|191338.5|190996.5|191338.5|190996.5|191338.5|190996.5|191338.5|190996.5|1
1713735600000|2024-04-21 21:40:00|191362.9|191020.9|191354.9|191012.9|191362.9|191020.9|191354.9|191012.9|2
1713740400000|2024-04-21 23:00:00|191576|191234|191587.7|191245.7|191637.5|191295.5|191569.5|191227.5|41
1713740700000|2024-04-21 23:05:00|191587.2|191245.2|191588.7|191246.7|191589.6|191247.6|191547.9|191205.9|61
1713741000000|2024-04-21 23:10:00|191589|191247|191587.3|191245.3|191589.1|191247.1|191572.7|191230.7|29
1713741300000|2024-04-21 23:15:00|191587.5|191245.5|191542.7|191200.7|191715|191373|191542.7|191200.7|129
1713741600000|2024-04-21 23:20:00|191542.4|191200.4|191630.6|191288.6|191721.8|191379.8|191537.9|191195.9|295
1713741900000|2024-04-21 23:25:00|191619|191277|191594.6|191252.6|191760.7|191418.7|191544.4|191202.4|163
1713742200000|2024-04-21 23:30:00|191658.4|191316.4|191694.3|191352.3|191711|191369|191474.7|191132.7|69
1713742500000|2024-04-21 23:35:00|191694.5|191352.5|191597.9|191255.9|191748.1|191406.1|191591.3|191249.3|122
1713742800000|2024-04-21 23:40:00|191598.5|191256.5|191733|191391|191784.4|191442.4|191569|191227|183
1713743100000|2024-04-21 23:45:00|191733.1|191391.1|191535|191193|191789|191447|191535|191193|141
1713743400000|2024-04-21 23:50:00|191616|191274|191717.6|191375.6|191749.1|191407.1|191540.6|191198.6|145
1713743700000|2024-04-21 23:55:00|191718.5|191376.5|191643.8|191301.8|191745.5|191403.5|191571.9|191229.9|92
1713744000000|2024-04-22 00:00:00|191572|191230|191698.7|191356.7|191706.9|191364.9|191492.4|191150.4|175
1713744300000|2024-04-22 00:05:00|191698.5|191356.5|191630.3|191288.3|191728.4|191386.4|191498.3|191156.3|268
1713744600000|2024-04-22 00:10:00|191630|191288|191517.4|191175.4|191730.5|191388.5|191431.5|191089.5|266
1713744900000|2024-04-22 00:15:00|191517.2|191175.2|191422.5|191080.5|191529.6|191187.6|191394.2|191052.2|298
1713745200000|2024-04-22 00:20:00|191457.3|191115.3|191418.6|191076.6|191496.4|191154.4|191349.1|191007.1|111
1713745500000|2024-04-22 00:25:00|191418.8|191076.8|191390.4|191048.4|191452.4|191110.4|191333.7|190991.7|155
1713745800000|2024-04-22 00:30:00|191389.8|191047.8|191310.2|190968.2|191402.2|191060.2|191246.8|190904.8|167
1713746100000|2024-04-22 00:35:00|191317.6|190975.6|191357.6|191015.6|191381.4|191039.4|191208.4|190866.4|167
1713746400000|2024-04-22 00:40:00|191357.8|191015.8|191357.6|191015.6|191367.8|191025.8|191321|190979|115
1713746700000|2024-04-22 00:45:00|191359.5|191017.5|191359.8|191017.8|191360.6|191018.6|191358.9|191016.9|51
1713747000000|2024-04-22 00:50:00|191360.1|191018.1|191194.4|190852.4|191360.1|191018.1|191052.8|190710.8|319
1713747300000|2024-04-22 00:55:00|191193.6|190851.6|191061.5|190719.5|191203.3|190861.3|191005.3|190663.3|734
1713747600000|2024-04-22 01:00:00|191061.9|190719.9|191136.8|190794.8|191190.3|190848.3|191035.5|190693.5|370
1713747900000|2024-04-22 01:05:00|191137|190795|190936.9|190594.9|191143.1|190801.1|190848.6|190506.6|240
1713748200000|2024-04-22 01:10:00|190937|190595|190779.4|190530.8|190941.6|190599.6|190746.5|190448.9|676
1713748500000|2024-04-22 01:15:00|190778.6|190530.6|190926|190668.7|190988.4|190687.6|190737.5|190499.9|854
1713748800000|2024-04-22 01:20:00|190925.4|190669.1|190845|190629.9|190944.5|190678.2|190769.7|190583.6|740
1713749100000|2024-04-22 01:25:00|190844.9|190629.7|190900.2|190666.8|190936.9|190709.7|190794.3|190620.4|658
1713749400000|2024-04-22 01:30:00|190903.1|190674.2|190991|190758.3|191006.9|190801.9|190846.6|190655.7|866
1713749700000|2024-04-22 01:35:00|190990.7|190758|190998.3|190795|191009.2|190835.3|190930.2|190748.9|867
1713750000000|2024-04-22 01:40:00|190997.7|190794.6|190942.4|190722.4|191008.1|190825.6|190891.7|190695.1|644
1713750300000|2024-04-22 01:45:00|190942.7|190722.7|190751|190621|190994.8|190807.8|190746.2|190563.7|805
1713750600000|2024-04-22 01:50:00|190750.7|190620.7|190761.6|190631.6|190820.6|190637|190734.5|190543.7|791
1713750900000|2024-04-22 01:55:00|190761.7|190631.7|190732.5|190524.1|190810.3|190639.4|190631.2|190501.2|667
1713751200000|2024-04-22 02:00:00|190728.3|190524|190700|190570|190760.2|190608.9|190679.9|190519.1|314
1713751500000|2024-04-22 02:05:00|190699.7|190569.7|190736.9|190517.6|190736.9|190593.2|190664.5|190491.2|334
1713751800000|2024-04-22 02:10:00|190736.8|190517.4|190756.3|190542.6|190778.9|190591.8|190683.7|190517.4|369
1713752100000|2024-04-22 02:15:00|190753.7|190541.4|190695.8|190565.8|190754.2|190586.8|190689.6|190522|198
1713752400000|2024-04-22 02:20:00|190695.3|190565.3|190771.3|190547.6|190778.8|190603.8|190675.6|190518.4|354
1713752700000|2024-04-22 02:25:00|190771.1|190547.3|190714.2|190584.2|190780.1|190592.7|190693.1|190513.9|287
1713753000000|2024-04-22 02:30:00|190712.8|190582.8|190739.3|190530.4|190764.7|190598.7|190697.9|190529.8|296
1713753300000|2024-04-22 02:35:00|190744.5|190531.6|190716.6|190586.6|190756.5|190593.9|190695.8|190531.6|256
1713753600000|2024-04-22 02:40:00|190716.5|190586.5|190750.3|190620.3|190750.3|190620.3|190712|190582|169
1713753900000|2024-04-22 02:45:00|190749.2|190619.2|190740.5|190610.5|190751.5|190621.5|190738.2|190608.2|142
1713754200000|2024-04-22 02:50:00|190740.3|190610.3|190742.9|190612.9|190758|190628|190738.8|190608.8|171
1713754500000|2024-04-22 02:55:00|190747.1|190617.1|190744.9|190614.9|190749.9|190619.9|190737.4|190607.4|321
1713754800000|2024-04-22 03:00:00|190745.2|190615.2|190754.6|190624.6|190755.3|190625.3|190744.9|190614.9|157
1713755100000|2024-04-22 03:05:00|190755.1|190625.1|190749.4|190619.4|190755.1|190625.1|190746|190616|156
1713755400000|2024-04-22 03:10:00|190748.9|190618.9|190900.7|190676.1|190902.8|190726.9|190745.4|190615.4|393
1713755700000|2024-04-22 03:15:00|190900.6|190676.2|190852.5|190722.5|190903.5|190728.8|190846.9|190674.2|642
1713756000000|2024-04-22 03:20:00|190852.6|190722.6|190904.2|190672.1|190906.8|190728.5|190849|190671.8|597
1713756300000|2024-04-22 03:25:00|190904.3|190672.8|191083.9|190953.9|191161.4|190957.1|190852.4|190671.2|573
1713756600000|2024-04-22 03:30:00|191084.7|190954.7|191152.7|191022.7|191172|191026.3|191083.9|190901.8|591
1713756900000|2024-04-22 03:35:00|191152.8|191022.8|191149.9|191019.9|191162.2|191032.2|191143.7|191013.7|489
1713757200000|2024-04-22 03:40:00|191150.2|191020.2|191144.4|190944.2|191164.3|191020.4|191095.7|190925.7|572
1713757500000|2024-04-22 03:45:00|191144.8|190944.4|191148.5|190941.3|191162.4|190987.7|191102|190926.7|467
1713757800000|2024-04-22 03:50:00|191148.2|190941.1|191049.9|190919.9|191153.4|190981.8|191049.9|190905.2|403
1713758100000|2024-04-22 03:55:00|191051.7|190921.7|191052|190922|191060.7|190930.7|191049.3|190919.3|134
1713758400000|2024-04-22 04:00:00|191051.6|190921.6|191058.2|190928.2|191061.8|190931.8|191050|190920|182
1713758700000|2024-04-22 04:05:00|191058.1|190928.1|191060.1|190930.1|191079.8|190949.8|191051.7|190921.7|288
1713759000000|2024-04-22 04:10:00|191060.3|190930.3|191051.6|190921.6|191060.4|190930.4|191050.8|190920.8|218
1713759300000|2024-04-22 04:15:00|191055.8|190925.8|191051.4|190921.4|191062.6|190932.6|191051|190921|125
1713759600000|2024-04-22 04:20:00|191053.3|190923.3|191049.2|190919.2|191059.9|190929.9|191042.5|190912.5|162
1713759900000|2024-04-22 04:25:00|191049.3|190919.3|191046.8|190916.8|191052.4|190922.4|191042.6|190912.6|273
1713760200000|2024-04-22 04:30:00|191045.3|190915.3|190910|190780|191056.3|190926.3|190905.8|190775.8|280
1713760500000|2024-04-22 04:35:00|190910.1|190780.1|190864.8|190734.8|190913.1|190783.1|190858.2|190728.2|264
1713760800000|2024-04-22 04:40:00|190864.9|190734.9|190810.2|190680.2|190887.8|190757.8|190807.5|190677.5|371
1713761100000|2024-04-22 04:45:00|190809.9|190679.9|190815.3|190685.3|190821|190691|190801.9|190671.9|330
1713761400000|2024-04-22 04:50:00|190815.5|190685.5|190973.9|190843.9|190981.3|190851.3|190810.4|190680.4|295
1713761700000|2024-04-22 04:55:00|190974|190844|191021.3|190891.3|191021.3|190891.3|190962.5|190832.5|200
1713762000000|2024-04-22 05:00:00|191018.5|190888.5|191027.3|190897.3|191031.4|190901.4|190962.5|190832.5|265
1713762300000|2024-04-22 05:05:00|191027.1|190897.1|190987.5|190857.5|191028.9|190898.9|190960.8|190830.8|264
1713762600000|2024-04-22 05:10:00|190987.6|190857.6|190989.4|190859.4|190992.7|190862.7|190942.4|190812.4|304
1713762900000|2024-04-22 05:15:00|190986.7|190856.7|191044.8|190914.8|191060.4|190930.4|190986.6|190856.6|328
1713763200000|2024-04-22 05:20:00|191045.4|190915.4|191090.3|190960.3|191092.3|190962.3|191043.5|190913.5|299
1713763500000|2024-04-22 05:25:00|191081.1|190951.1|191056.6|190926.6|191089.9|190959.9|191054|190924|136
1713763800000|2024-04-22 05:30:00|191056.4|190926.4|191072.1|190942.1|191087.1|190977.7|191054.4|190924.4|150
1713764100000|2024-04-22 05:35:00|191072|190942|191126.4|190996.4|191144.5|191014.5|191051.3|190938.4|188
1713764400000|2024-04-22 05:40:00|191127.2|190997.2|191106.3|190976.3|191140.6|191010.6|191097.2|190967.2|538
1713764700000|2024-04-22 05:45:00|191107.9|190977.9|191039.5|190909.5|191138.3|191008.3|191025.6|190895.6|386
1713765000000|2024-04-22 05:50:00|191037.7|190907.7|191050|190920|191113.9|190983.9|191018.5|190888.5|312
1713765300000|2024-04-22 05:55:00|191050.1|190920.1|190940.5|190810.5|191059.7|190929.7|190929.2|190799.2|271
1713765600000|2024-04-22 06:00:00|190938.3|190808.3|190818.3|190688.3|190952.9|190822.9|190750.8|190646.4|654
1713765900000|2024-04-22 06:05:00|190821.6|190691.6|190844.2|190754.2|190961.5|190831.5|190806.8|190676.8|699
1713766200000|2024-04-22 06:10:00|190841.6|190751.6|190903.7|190813.7|190941.5|190851.5|190828.7|190738.7|578
1713766500000|2024-04-22 06:15:00|190903.8|190813.8|190937.4|190847.4|190942.4|190852.4|190879.9|190789.9|372
1713766800000|2024-04-22 06:20:00|190937.3|190847.3|190973.7|190883.7|191110.9|191020.9|190936|190846|587
1713767100000|2024-04-22 06:25:00|190974|190884|190993.8|190903.8|191002.4|190912.4|190920.4|190830.4|553
1713767400000|2024-04-22 06:30:00|190998.7|190908.7|191024.8|190934.8|191051|190961|190992.2|190902.2|544
1713767700000|2024-04-22 06:35:00|191024.9|190934.9|191013.8|190923.8|191028.8|190938.8|191005.2|190915.2|422
1713768000000|2024-04-22 06:40:00|191014|190924|190997.2|190907.2|191025.1|190935.1|190990.8|190900.8|455
1713768300000|2024-04-22 06:45:00|190997|190907|191162.8|191072.8|191208.3|191118.3|190993.4|190903.4|646
1713768600000|2024-04-22 06:50:00|191162.7|191072.7|191138.3|191048.3|191174.3|191084.3|191088.5|190998.5|454
1713768900000|2024-04-22 06:55:00|191137.5|191047.5|191074.3|190984.3|191142|191052|191040.5|190950.5|413
1713769200000|2024-04-22 07:00:00|191074.4|190984.4|190875.1|190785.1|191105|191015|190845.3|190755.3|724
1713769500000|2024-04-22 07:05:00|190875.3|190785.3|190865.8|190775.8|190892.3|190802.3|190739.2|190649.2|754
1713769800000|2024-04-22 07:10:00|190869.5|190779.5|190767.2|190677.2|190918.3|190828.3|190749.3|190659.3|609
1713770100000|2024-04-22 07:15:00|190768.4|190678.4|190977.8|190887.8|190982.8|190892.8|190765|190675|622
1713770400000|2024-04-22 07:20:00|190978.7|190888.7|191036.5|190946.5|191052|190962|190977.2|190887.2|514
1713770700000|2024-04-22 07:25:00|191038.5|190948.5|191023.2|190933.2|191056.1|190966.1|190980.5|190890.5|411
1713771000000|2024-04-22 07:30:00|191023.3|190933.3|191102.9|191012.9|191144|191054|191002.3|190912.3|492
1713771300000|2024-04-22 07:35:00|191102.5|191012.5|191250.4|191160.4|191278.3|191188.3|191069.7|190979.7|502
1713771600000|2024-04-22 07:40:00|191250.5|191160.5|191057.4|190967.4|191305.7|191215.7|191050.3|190960.3|505
1713771900000|2024-04-22 07:45:00|191059.3|190969.3|190978.7|190888.7|191066.6|190976.6|190945|190855|555
1713772200000|2024-04-22 07:50:00|190978.4|190888.4|191217.8|191087.8|191218.4|191094.6|190975|190865.7|865
1713772500000|2024-04-22 07:55:00|191218.3|191088.3|191125.3|191035.3|191248.4|191118.4|191086.5|190996.5|675
1713772800000|2024-04-22 08:00:00|191134.6|191044.6|191142.2|191052.2|191252.4|191162.4|191088.7|190998.7|663
1713773100000|2024-04-22 08:05:00|191142.4|191052.4|191176.9|191086.9|191202.5|191112.5|191117.4|191027.4|518
1713773400000|2024-04-22 08:10:00|191177|191087|191327.4|191237.4|191328.9|191238.9|191177|191087|538
1713773700000|2024-04-22 08:15:00|191327.6|191237.6|191296.6|191206.6|191395.9|191305.9|191227.3|191137.3|638
1713774000000|2024-04-22 08:20:00|191296.2|191206.2|191180.3|191090.3|191317|191227|191174.4|191084.4|614
1713774300000|2024-04-22 08:25:00|191180.9|191090.9|191067.2|190977.2|191194.5|191104.5|191039.7|190949.7|620
1713774600000|2024-04-22 08:30:00|191067.1|190977.1|190937.6|190847.6|191091.9|191001.9|190931.5|190841.5|491
1713774900000|2024-04-22 08:35:00|190935.4|190845.4|190968.7|190878.7|191003.9|190913.9|190935.4|190845.4|619
1713775200000|2024-04-22 08:40:00|190969.9|190879.9|190981.9|190891.9|191022.7|190932.7|190953.2|190863.2|518
1713775500000|2024-04-22 08:45:00|190982|190892|190972.2|190882.2|191046.2|190956.2|190948.6|190858.6|570
1713775800000|2024-04-22 08:50:00|190969.7|190879.7|191039.9|190949.9|191046.1|190956.1|190969.7|190879.7|668
1713776100000|2024-04-22 08:55:00|191040.1|190950.1|191066.9|190976.9|191117.8|191027.8|191015.3|190925.3|584
1713776400000|2024-04-22 09:00:00|191066.6|190976.6|190993.2|190903.2|191074.7|190984.7|190987.1|190897.1|476
1713776700000|2024-04-22 09:05:00|190993.4|190903.4|190946.6|190856.6|191079.3|190989.3|190941.1|190851.1|626
1713777000000|2024-04-22 09:10:00|190947.5|190857.5|190862.3|190772.3|190967.8|190877.8|190788.6|190698.6|676
1713777300000|2024-04-22 09:15:00|190862|190772|190848.6|190758.6|190869|190779|190809.1|190692.9|580
1713777600000|2024-04-22 09:20:00|190848.8|190758.8|190789|190699|190891.4|190801.4|190784.3|190694.3|512
1713777900000|2024-04-22 09:25:00|190788.7|190698.7|190819|190729|190841|190751|190779.9|190689.9|561
1713778200000|2024-04-22 09:30:00|190823.4|190733.4|190988.5|190898.5|191001.8|190911.8|190823.4|190733.4|461
1713778500000|2024-04-22 09:35:00|190988.8|190898.8|190921.4|190831.4|190996|190906|190915.3|190825.3|522
1713778800000|2024-04-22 09:40:00|190921.3|190831.3|190923.2|190833.2|190947.5|190857.5|190821.3|190731.3|523
1713779100000|2024-04-22 09:45:00|190921.3|190831.3|190942|190852|190967.3|190877.3|190921.3|190831.3|500
1713779400000|2024-04-22 09:50:00|190942.2|190852.2|190970.6|190880.6|190991.1|190901.1|190942.2|190852.2|386
1713779700000|2024-04-22 09:55:00|190972.1|190882.1|190929.7|190839.7|190980.6|190890.6|190922.5|190832.5|334
1713780000000|2024-04-22 10:00:00|190930.8|190840.8|190899.3|190809.3|190943.7|190853.7|190797.8|190707.8|504
1713780300000|2024-04-22 10:05:00|190899.4|190809.4|190920.5|190830.5|190923.7|190833.7|190859.2|190769.2|487
1713780600000|2024-04-22 10:10:00|190920.8|190830.8|190905.2|190815.2|190924.7|190834.7|190814|190724|465
1713780900000|2024-04-22 10:15:00|190905.1|190815.1|190862|190772|190920.7|190830.7|190830.6|190740.6|391
1713781200000|2024-04-22 10:20:00|190862.3|190772.3|190904.7|190814.7|190910.8|190820.8|190839.3|190749.3|351
1713781500000|2024-04-22 10:25:00|190905.6|190815.6|190890.7|190800.7|190906.9|190816.9|190842.9|190752.9|449
1713781800000|2024-04-22 10:30:00|190888|190798|190989.5|190899.5|191007.5|190917.5|190859.4|190769.4|457
1713782100000|2024-04-22 10:35:00|190990.1|190900.1|190992|190902|190993.4|190903.4|190941.7|190851.7|434
1713782400000|2024-04-22 10:40:00|190992.5|190902.5|191044.3|190954.3|191100.5|191010.5|190974|190884|534
1713782700000|2024-04-22 10:45:00|191043.2|190953.2|191080.8|190990.8|191095.3|191005.3|191032|190942|516
1713783000000|2024-04-22 10:50:00|191080.9|190990.9|191029|190939|191090.6|191000.6|190998.5|190908.5|386
1713783300000|2024-04-22 10:55:00|191026.8|190936.8|190910.9|190820.9|191030.4|190940.4|190893|190803|533
1713783600000|2024-04-22 11:00:00|190908.9|190818.9|190956.7|190866.7|190960.5|190870.5|190901.3|190811.3|458
1713783900000|2024-04-22 11:05:00|190956.1|190866.1|190958.1|190868.1|190981.7|190891.7|190948|190858|479
1713784200000|2024-04-22 11:10:00|190958|190868|191087|190997|191131|191041|190958|190868|677
1713784500000|2024-04-22 11:15:00|191086.8|190996.8|191168.3|191078.3|191202.8|191112.8|191038.3|190948.3|587
1713784800000|2024-04-22 11:20:00|191169.2|191079.2|191187.8|191097.8|191209.1|191119.1|191155.2|191065.2|542
1713785100000|2024-04-22 11:25:00|191185.7|191095.7|191257.7|191167.7|191281.2|191191.2|191178.6|191088.6|597
1713785400000|2024-04-22 11:30:00|191258.1|191168.1|191195.6|191105.6|191305|191215|191195.1|191105.1|612
1713785700000|2024-04-22 11:35:00|191194.1|191104.1|191102.9|191012.9|191194.1|191104.1|191086.3|190996.3|573
1713786000000|2024-04-22 11:40:00|191102.6|191012.6|191116.9|191026.9|191181.8|191091.8|191063.6|190973.6|581
1713786300000|2024-04-22 11:45:00|191116.8|191026.8|191115.6|191025.6|191178|191088|191064.8|190974.8|554
1713786600000|2024-04-22 11:50:00|191113.8|191023.8|191144.8|191054.8|191150.4|191060.4|191068.9|190978.9|480
1713786900000|2024-04-22 11:55:00|191144.7|191054.7|191190.5|191100.5|191232|191142|191119.3|191029.3|599
1713787200000|2024-04-22 12:00:00|191188.8|191098.8|191189.6|191099.6|191258.7|191168.7|191164.7|191074.7|626
1713787500000|2024-04-22 12:05:00|191187.7|191097.7|191414.1|191324.1|191467.5|191377.5|191164.7|191074.7|634
1713787800000|2024-04-22 12:10:00|191414.6|191324.6|191305.3|191215.3|191418.1|191328.1|191249.7|191159.7|676
1713788100000|2024-04-22 12:15:00|191307.3|191217.3|191365.7|191275.7|191415.6|191291.8|191245.2|191155.2|667
1713788400000|2024-04-22 12:20:00|191368.4|191278.4|191492.5|191402.5|191537.2|191447.2|191310.2|191210.7|796
1713788700000|2024-04-22 12:25:00|191491.3|191401.3|191441.3|191311.3|191507.6|191417.6|191379.4|191289.4|520
1713789000000|2024-04-22 12:30:00|191440.9|191310.9|191394.5|191304.5|191499.2|191409.2|191390.5|191296.9|520
1713789300000|2024-04-22 12:35:00|191394.4|191304.4|191256.2|191166.2|191517|191427|191214.1|191124.1|812
1713789600000|2024-04-22 12:40:00|191256.3|191166.3|191244.7|191154.7|191380.7|191290.7|191173.9|191083.9|711
1713789900000|2024-04-22 12:45:00|191244.8|191154.8|191247.9|191157.9|191328.7|191238.7|191217.7|191127.7|602
1713790200000|2024-04-22 12:50:00|191246.5|191156.5|191412.5|191322.5|191452.1|191362.1|191228.5|191138.5|686
1713790500000|2024-04-22 12:55:00|191410.5|191320.5|191569.5|191479.5|191580.7|191490.7|191402.4|191312.4|809
1713790800000|2024-04-22 13:00:00|191562.7|191472.7|191649.6|191559.6|191650.3|191560.3|191475.9|191385.9|693
1713791100000|2024-04-22 13:05:00|191649.8|191559.8|191611.9|191521.9|191666.7|191576.7|191579.6|191489.6|607
1713791400000|2024-04-22 13:10:00|191614.9|191524.9|191630.5|191540.5|191801.9|191700.8|191570.3|191471.7|798
1713791700000|2024-04-22 13:15:00|191630.8|191540.8|191844|191754|191846.2|191756.2|191595.4|191505.4|769
1713792000000|2024-04-22 13:20:00|191843.4|191753.4|191825.8|191735.8|191905.4|191792.5|191807.2|191713.6|694
1713792300000|2024-04-22 13:25:00|191827.9|191737.9|191984.6|191894.6|191992.1|191902.1|191806.3|191716.3|804
1713792600000|2024-04-22 13:30:00|191986|191896|191980.8|191890.8|192016.1|191926.1|191934.6|191844.6|906
1713792900000|2024-04-22 13:35:00|191977.9|191887.9|191886.2|191796.2|192053.5|191963.5|191885.2|191795.2|833
1713793200000|2024-04-22 13:40:00|191885.8|191795.8|191757.5|191667.5|191964.4|191874.4|191734|191644|803
1713793500000|2024-04-22 13:45:00|191757.2|191667.2|191824.3|191734.3|191931.2|191841.2|191653.8|191563.8|800
1713793800000|2024-04-22 13:50:00|191823.9|191733.9|191968.1|191878.1|191985.3|191895.3|191823.8|191733.8|872
1713794100000|2024-04-22 13:55:00|191969.8|191879.8|191898.1|191808.1|191982.9|191892.9|191878.8|191788.8|696
1713794400000|2024-04-22 14:00:00|191897.6|191807.6|191915.7|191825.7|191960.7|191870.7|191819.5|191729.5|767
1713794700000|2024-04-22 14:05:00|191924.2|191834.2|191941.2|191851.2|191996.9|191906.9|191864.9|191774.9|845
1713795000000|2024-04-22 14:10:00|191941.1|191851.1|191834.7|191744.7|191943.6|191853.6|191829.2|191739.2|732
1713795300000|2024-04-22 14:15:00|191837.3|191747.3|191752.7|191662.7|191875.8|191785.8|191724.2|191634.2|858
1713795600000|2024-04-22 14:20:00|191743.7|191653.7|191770.2|191680.2|191788.3|191698.3|191733.8|191643.8|665
1713795900000|2024-04-22 14:25:00|191770.9|191680.9|191607.6|191517.6|191811|191721|191603.5|191513.5|836
1713796200000|2024-04-22 14:30:00|191605.2|191515.2|191642.6|191552.6|191687.6|191597.6|191562.5|191472.5|743
1713796500000|2024-04-22 14:35:00|191642.4|191552.4|191566.3|191476.3|191669.2|191579.2|191558.4|191468.4|705
1713796800000|2024-04-22 14:40:00|191566.2|191476.2|191416.2|191326.2|191602.6|191512.6|191414.1|191324.1|724
1713797100000|2024-04-22 14:45:00|191401.4|191311.4|191446.2|191356.2|191476.2|191386.2|191260.8|191170.8|952
1713797400000|2024-04-22 14:50:00|191446.1|191356.1|191518.3|191428.3|191563.6|191473.6|191396.8|191306.8|753
1713797700000|2024-04-22 14:55:00|191513.3|191423.3|191555.5|191465.5|191572.1|191482.1|191445.1|191355.1|775
1713798000000|2024-04-22 15:00:00|191553.4|191463.4|191607.1|191517.1|191667.9|191577.9|191553.4|191463.4|817
1713798300000|2024-04-22 15:05:00|191606.9|191516.9|191684.7|191594.7|191750|191660|191604.8|191514.8|765
1713798600000|2024-04-22 15:10:00|191686.1|191596.1|191697.4|191607.4|191752|191662|191624.9|191534.9|800
1713798900000|2024-04-22 15:15:00|191697.1|191607.1|191713.6|191623.6|191729.5|191639.5|191607.3|191517.3|759
1713799200000|2024-04-22 15:20:00|191714.2|191624.2|191675.2|191585.2|191804.2|191714.2|191654.8|191564.8|713
1713799500000|2024-04-22 15:25:00|191674.6|191584.6|191613.7|191523.7|191727.5|191637.5|191613.3|191523.3|703
1713799800000|2024-04-22 15:30:00|191609.7|191519.7|191624.5|191534.5|191631|191541|191563.2|191473.2|656
1713800100000|2024-04-22 15:35:00|191623|191533|191543.2|191453.2|191657.7|191567.7|191517.5|191427.5|575
1713800400000|2024-04-22 15:40:00|191543.9|191453.9|191618.6|191528.6|191650|191560|191530.5|191440.5|544
1713800700000|2024-04-22 15:45:00|191618.8|191528.8|191588.5|191498.5|191638.7|191548.7|191569|191479|532
1713801000000|2024-04-22 15:50:00|191588.6|191498.6|191561.8|191471.8|191606.5|191516.5|191482.8|191392.8|431
1713801300000|2024-04-22 15:55:00|191561.4|191471.4|191518.3|191388.3|191566.4|191476.4|191502.5|191382.1|561
1713801600000|2024-04-22 16:00:00|191517.8|191387.8|191603.2|191513.2|191612.2|191522.2|191483|191353|687
1713801900000|2024-04-22 16:05:00|191603.4|191513.4|191496.1|191406.1|191607.2|191517.2|191485|191395|624
1713802200000|2024-04-22 16:10:00|191494.4|191404.4|191463.8|191373.8|191517.7|191427.7|191453.2|191363.2|441
1713802500000|2024-04-22 16:15:00|191463.9|191373.9|191448|191358|191463.9|191373.9|191401.4|191311.4|660
1713802800000|2024-04-22 16:20:00|191448.9|191358.9|191625.7|191495.7|191630.2|191507.3|191448.2|191358.2|705
1713803100000|2024-04-22 16:25:00|191625.5|191495.5|191625.6|191535.6|191640.7|191550.7|191542.1|191439.1|605
1713803400000|2024-04-22 16:30:00|191625.1|191535.1|191618.8|191528.8|191681.9|191586|191610.6|191498.5|629
1713803700000|2024-04-22 16:35:00|191616|191526|191650.5|191560.5|191663.5|191573.5|191612.7|191522.7|633
1713804000000|2024-04-22 16:40:00|191649.7|191559.7|191709.7|191619.7|191724.5|191634.5|191624|191494|712
1713804300000|2024-04-22 16:45:00|191708.3|191618.3|191718|191628|191751.1|191661.1|191677|191567.7|726
1713804600000|2024-04-22 16:50:00|191718.3|191628.3|191824.8|191694.8|191828.7|191698.7|191697.7|191607.7|663
1713804900000|2024-04-22 16:55:00|191824.6|191694.6|191784.9|191654.9|191884.7|191755.9|191781|191651|756
1713805200000|2024-04-22 17:00:00|191794.7|191664.7|191717.6|191627.6|191835.9|191722.6|191693.6|191603.6|812
1713805500000|2024-04-22 17:05:00|191718|191628|191739.1|191609.1|191747.3|191628|191691.9|191572.4|524
1713805800000|2024-04-22 17:10:00|191738.6|191608.6|191727.3|191637.3|191756.9|191649.4|191713.5|191608.2|573
1713806100000|2024-04-22 17:15:00|191727.4|191637.4|191816|191726|191825.7|191735.7|191719.2|191629.2|654
1713806400000|2024-04-22 17:20:00|191816.2|191726.2|191759.7|191669.7|191821.3|191731.3|191756|191666|542
1713806700000|2024-04-22 17:25:00|191759.2|191669.2|191729.1|191639.1|191759.8|191669.8|191723.4|191633.4|563
1713807000000|2024-04-22 17:30:00|191729.6|191639.6|191820.1|191730.1|191822.5|191732.5|191724.1|191634.1|596
1713807300000|2024-04-22 17:35:00|191821.9|191731.9|191819.8|191729.8|191832.9|191742.9|191813.1|191723.1|571
1713807600000|2024-04-22 17:40:00|191821.2|191731.2|191845.7|191715.7|191847.8|191733.6|191809.8|191701.4|545
1713807900000|2024-04-22 17:45:00|191845.6|191715.6|191807.9|191717.9|191846.3|191730.9|191766.7|191676.7|674
1713808200000|2024-04-22 17:50:00|191808.3|191718.3|191764.4|191674.4|191811|191721|191740.3|191650.3|672
1713808500000|2024-04-22 17:55:00|191765.1|191675.1|191780.7|191690.7|191814.8|191724.8|191761.1|191671.1|688
1713808800000|2024-04-22 18:00:00|191782.6|191692.6|191901.7|191771.7|191909.2|191790.9|191782.6|191692.6|676
1713809100000|2024-04-22 18:05:00|191901.1|191771.1|191915.5|191785.5|191918.8|191788.8|191887.6|191757.6|645
1713809400000|2024-04-22 18:10:00|191910.8|191780.8|191891.4|191761.4|191915.8|191805.8|191866.3|191736.3|729
1713809700000|2024-04-22 18:15:00|191891.5|191761.5|191866.3|191736.3|191892|191762|191856.8|191726.8|618
1713810000000|2024-04-22 18:20:00|191864.8|191734.8|191859.6|191729.6|191876.8|191746.8|191830.8|191700.8|586
1713810300000|2024-04-22 18:25:00|191859.1|191729.1|191881.1|191751.1|191885.7|191755.7|191853.4|191723.4|501
1713810600000|2024-04-22 18:30:00|191881|191751|191849.4|191719.4|191883.6|191753.6|191840.8|191710.8|419
1713810900000|2024-04-22 18:35:00|191848.5|191718.5|191862.6|191732.6|191868.4|191738.4|191837|191707|449
1713811200000|2024-04-22 18:40:00|191862.5|191732.5|191855|191725|191863.6|191753.1|191831.4|191720.4|491
1713811500000|2024-04-22 18:45:00|191854.6|191724.6|191866|191736|191866|191736|191853.4|191723.4|430
1713811800000|2024-04-22 18:50:00|191865.9|191735.9|191909.7|191779.7|191916.9|191786.9|191841.5|191732|504
1713812100000|2024-04-22 18:55:00|191909.9|191779.9|191877.8|191747.8|191913.7|191783.7|191874.1|191744.1|613
1713812400000|2024-04-22 19:00:00|191877.1|191747.1|191846.3|191716.3|191878.2|191748.2|191823.7|191693.7|538
1713812700000|2024-04-22 19:05:00|191844.5|191714.5|191855.2|191725.2|191869|191739|191837|191707|526
1713813000000|2024-04-22 19:10:00|191854.9|191724.9|191873.3|191743.3|191891.9|191761.9|191854.9|191724.9|381
1713813300000|2024-04-22 19:15:00|191875.1|191745.1|191900.3|191770.3|191918.1|191788.1|191863.8|191733.8|380
1713813600000|2024-04-22 19:20:00|191900.4|191770.4|191922.6|191792.6|191923.9|191793.9|191898.4|191768.4|425
1713813900000|2024-04-22 19:25:00|191922.8|191792.8|191929|191799|191936.3|191806.3|191914.7|191784.7|363
1713814200000|2024-04-22 19:30:00|191930|191800|191934.3|191804.3|191935.7|191805.7|191920.1|191790.1|266
1713814500000|2024-04-22 19:35:00|191940.4|191810.4|191960.4|191830.4|191962.1|191832.1|191936.5|191806.5|378
1713814800000|2024-04-22 19:40:00|191960.6|191830.6|192016.8|191886.8|192038.4|191908.4|191947.4|191817.4|533
1713815100000|2024-04-22 19:45:00|192016.6|191886.6|192022|191892|192025.7|191895.7|191992.1|191862.1|488
1713815400000|2024-04-22 19:50:00|192020.9|191890.9|192020|191890|192026.8|191896.8|192014.3|191884.3|483
1713815700000|2024-04-22 19:55:00|192019.9|191889.9|192031.8|191941.8|192058.2|191945.4|192011.8|191881.8|601
1713816000000|2024-04-22 20:00:00|192031.3|191941.3|192013.7|191883.7|192054.4|191941.4|192003.5|191873.5|321
1713816300000|2024-04-22 20:05:00|192014.5|191884.5|192002.5|191872.5|192019.5|191889.5|191973.9|191843.9|128
1713816600000|2024-04-22 20:10:00|192001.5|191871.5|191993.6|191863.6|192004|191874|191993.5|191863.5|85
1713816900000|2024-04-22 20:15:00|191994.5|191864.5|191996.2|191866.2|192008.9|191878.9|191993|191863|92
1713817200000|2024-04-22 20:20:00|191996|191866|191988|191858|191996.1|191866.1|191982|191852|53
1713817500000|2024-04-22 20:25:00|191986.7|191856.7|192009.9|191879.9|192011.6|191881.6|191986|191856|90
1713817800000|2024-04-22 20:30:00|192007|191877|192008.3|191878.3|192008.5|191878.5|192006.2|191876.2|29
1713818100000|2024-04-22 20:35:00|192007.9|191877.9|192000.6|191870.6|192008.1|191878.1|191999.8|191869.8|51
1713818400000|2024-04-22 20:40:00|192003.5|191873.5|191999.7|191869.7|192006.8|191876.8|191997.6|191867.6|67
1713818700000|2024-04-22 20:45:00|191999.9|191869.9|192000.5|191870.5|192008.6|191878.6|191997.1|191867.1|68
1713819000000|2024-04-22 20:50:00|192000.3|191870.3|192002.7|191872.7|192009.3|191879.3|192000|191870|61
1713819300000|2024-04-22 20:55:00|192003.1|191873.1|192050.9|191824.2|192050.9|191879.7|191997.3|191813.9|138
1713819600000|2024-04-22 21:00:00|192060.9|191718.9|191920.9|191578.9|192060.9|191718.9|191920.9|191578.9|35
1713819900000|2024-04-22 21:05:00|191920.7|191578.7|191910.3|191568.3|191944.6|191602.6|191910.3|191568.3|89
1713820200000|2024-04-22 21:10:00|191911.3|191569.3|191943.9|191601.9|191972.3|191630.3|191910.7|191568.7|216
1713820500000|2024-04-22 21:15:00|191944.3|191602.3|191922.4|191580.4|191944.3|191602.3|191908.9|191566.9|143
1713820800000|2024-04-22 21:20:00|191922.6|191580.6|191918.6|191576.6|191928.3|191586.3|191915.9|191573.9|114
1713821100000|2024-04-22 21:25:00|191921.5|191579.5|191921.8|191579.8|191947.4|191605.4|191912.2|191570.2|128
1713821400000|2024-04-22 21:30:00|191913|191571|191931.6|191589.6|191937.5|191595.5|191910.1|191568.1|136
1713821700000|2024-04-22 21:35:00|191932.2|191590.2|191932.2|191590.2|191940|191598|191931.4|191589.4|50
1713822000000|2024-04-22 21:40:00|191931.8|191589.8|191928.2|191586.2|191947.2|191605.2|191924|191582|30
1713822300000|2024-04-22 21:45:00|191978.2|191636.2|191990.7|191648.7|192019.3|191677.3|191956.7|191614.7|92
1713822600000|2024-04-22 21:50:00|191989.7|191647.7|191987.2|191645.2|191999.1|191657.1|191986.5|191644.5|84
1713822900000|2024-04-22 21:55:00|191993.2|191651.2|191967.6|191625.6|191993.2|191651.2|191959.6|191617.6|120
1713823200000|2024-04-22 22:00:00|191971.5|191629.5|192017.2|191675.2|192033.1|191691.1|191962.5|191620.5|103
1713823500000|2024-04-22 22:05:00|192013.3|191671.3|192008.7|191666.7|192022.9|191680.9|191985.4|191643.4|52
1713823800000|2024-04-22 22:10:00|192012.1|191670.1|191997.4|191655.4|192023.6|191681.6|191986.3|191644.3|45
1713824100000|2024-04-22 22:15:00|192016.4|191674.4|192057|191715|192057|191715|191980.8|191638.8|91
1713824400000|2024-04-22 22:20:00|192045.7|191703.7|192051.2|191709.2|192061.5|191719.5|192040.7|191698.7|51
1713824700000|2024-04-22 22:25:00|192049.1|191707.1|192050.1|191708.1|192054.8|191712.8|192048|191706|30
1713825000000|2024-04-22 22:30:00|192047.7|191705.7|192047.8|191705.8|192051.8|191709.8|192047.7|191705.7|33
1713825300000|2024-04-22 22:35:00|192051.8|191709.8|192050|191708|192056.4|191714.4|192038.1|191696.1|41
1713825600000|2024-04-22 22:40:00|192048.1|191706.1|192053.3|191711.3|192054.3|191712.3|192047.9|191705.9|25
1713825900000|2024-04-22 22:45:00|192048.6|191706.6|192051.8|191709.8|192053.3|191711.3|192045.4|191703.4|20
1713826200000|2024-04-22 22:50:00|192049|191707|192049.4|191707.4|192053.2|191711.2|192043.4|191701.4|35
1713826500000|2024-04-22 22:55:00|192054.9|191712.9|192049.9|191707.9|192055.5|191713.5|192047.3|191705.3|22
1713826800000|2024-04-22 23:00:00|192054.3|191712.3|191933.7|191803.7|192057|191810.6|191928.5|191699.1|228
1713827100000|2024-04-22 23:05:00|191933.3|191803.3|191930.5|191800.5|191942.5|191812.5|191926.9|191796.9|113
1713827400000|2024-04-22 23:10:00|191931.2|191801.2|191997.7|191867.7|191999.5|191869.5|191928.5|191798.5|163
1713827700000|2024-04-22 23:15:00|191998.8|191868.8|191997|191867|192002.4|191872.4|191995.4|191865.4|135
1713828000000|2024-04-22 23:20:00|191997.2|191867.2|192000|191870|192002.5|191872.5|191996.5|191866.5|124
1713828300000|2024-04-22 23:25:00|192000.4|191870.4|191997.5|191867.5|192006.6|191876.6|191996.6|191866.6|161
1713828600000|2024-04-22 23:30:00|191997.7|191867.7|191956.6|191826.6|191998.6|191868.6|191952.4|191822.4|370
1713828900000|2024-04-22 23:35:00|191957.3|191827.3|191958.2|191828.2|191963.1|191833.1|191955.2|191825.2|333
1713829200000|2024-04-22 23:40:00|191957.9|191827.9|191962.3|191832.3|191963.7|191833.7|191953.1|191823.1|440
1713829500000|2024-04-22 23:45:00|191962.4|191832.4|191958.6|191828.6|191966.1|191836.1|191956.7|191826.7|484
1713829800000|2024-04-22 23:50:00|191958.3|191828.3|191955.9|191825.9|191958.5|191828.5|191949.9|191819.9|511
1713830100000|2024-04-22 23:55:00|191956.9|191826.9|191952.6|191822.6|191962.7|191832.7|191951.9|191821.9|436
1713830400000|2024-04-23 00:00:00|191951.4|191821.4|191947.7|191817.7|191957.2|191827.2|191945.8|191815.8|161
1713830700000|2024-04-23 00:05:00|191947.8|191817.8|191902.9|191772.9|191952.1|191822.1|191897.5|191767.5|119
1713831000000|2024-04-23 00:10:00|191902.5|191772.5|191942.1|191812.1|191965.4|191835.4|191897.2|191767.2|218
1713831300000|2024-04-23 00:15:00|191941.2|191811.2|191942.6|191812.6|191945.2|191815.2|191939.4|191809.4|82
1713831600000|2024-04-23 00:20:00|191942.8|191812.8|191942.4|191812.4|191947.1|191817.1|191940.6|191810.6|67
1713831900000|2024-04-23 00:25:00|191942.6|191812.6|191941.4|191811.4|191947.1|191817.1|191940.2|191810.2|55
1713832200000|2024-04-23 00:30:00|191942.8|191812.8|191933.4|191803.4|191945.8|191815.8|191932.7|191802.7|71
1713832500000|2024-04-23 00:35:00|191933.3|191803.3|191927.9|191797.9|191935.7|191805.7|191925.8|191795.8|57
1713832800000|2024-04-23 00:40:00|191925.3|191795.3|191935.1|191805.1|191935.9|191805.9|191925.3|191795.3|80
1713833100000|2024-04-23 00:45:00|191931.4|191801.4|191799.1|191669.1|191934.3|191804.3|191795.1|191665.1|137
1713833400000|2024-04-23 00:50:00|191804.6|191674.6|191816.9|191686.9|191821.3|191691.3|191796|191666|164
1713833700000|2024-04-23 00:55:00|191817.5|191687.5|191813.4|191683.4|191821.5|191691.5|191810.2|191680.2|82
1713834000000|2024-04-23 01:00:00|191813.6|191683.6|191824.3|191694.3|191870.9|191740.9|191805.6|191675.6|192
1713834300000|2024-04-23 01:05:00|191824.2|191694.2|191814.8|191684.8|191824.4|191694.4|191812.2|191682.2|40
1713834600000|2024-04-23 01:10:00|191812.8|191682.8|191813.3|191683.3|191816.6|191686.6|191806.6|191676.6|67
1713834900000|2024-04-23 01:15:00|191813.4|191683.4|191785.2|191655.2|191923.5|191793.5|191785.2|191655.2|218
1713835200000|2024-04-23 01:20:00|191785.1|191655.1|191914.9|191784.9|191919|191789|191760|191630|237
1713835500000|2024-04-23 01:25:00|191915|191785|191912.3|191782.3|192009|191879|191905.2|191775.2|506
1713835800000|2024-04-23 01:30:00|191912.1|191782.1|191857.3|191727.3|191922.5|191792.5|191826.7|191696.7|472
1713836100000|2024-04-23 01:35:00|191857.5|191727.5|192017.3|191887.3|192067.7|191937.7|191835.4|191705.4|488
1713836400000|2024-04-23 01:40:00|192018.3|191888.3|191991.9|191861.9|192037.8|191907.8|191977.1|191847.1|667
1713836700000|2024-04-23 01:45:00|191992.4|191862.4|191997.4|191867.4|192019.6|191889.6|191971.3|191841.3|385
1713837000000|2024-04-23 01:50:00|191995.7|191865.7|192084.1|191954.1|192109.2|191979.2|191991.3|191861.3|326
1713837300000|2024-04-23 01:55:00|192084|191954|192087.8|191957.8|192099.6|191969.6|192082|191952|274
1713837600000|2024-04-23 02:00:00|192085.7|191955.7|192087.8|191957.8|192094.4|191964.4|192083.8|191953.8|197
1713837900000|2024-04-23 02:05:00|192088.1|191958.1|192091.2|191961.2|192092.4|191962.4|192086.3|191956.3|122
1713838200000|2024-04-23 02:10:00|192092|191962|192073.3|191943.3|192092|191962|192057.4|191927.4|152
1713838500000|2024-04-23 02:15:00|192073.4|191943.4|192001.3|191871.3|192080.9|191950.9|191987.8|191857.8|159
1713838800000|2024-04-23 02:20:00|192001.9|191871.9|191990.2|191860.2|192005.3|191875.3|191983.9|191853.9|126
1713839100000|2024-04-23 02:25:00|191991.1|191861.1|191987.5|191857.5|191994.6|191864.6|191987.2|191857.2|63
1713839400000|2024-04-23 02:30:00|191991.7|191861.7|192042.3|191912.3|192050.8|191920.8|191987.4|191857.4|124
1713839700000|2024-04-23 02:35:00|192044.3|191914.3|192036|191906|192047.3|191917.3|192000.4|191870.4|107
1713840000000|2024-04-23 02:40:00|192035.2|191905.2|192017.4|191887.4|192039.9|191909.9|192004.9|191874.9|91
1713840300000|2024-04-23 02:45:00|192017.3|191887.3|192038.7|191908.7|192043.4|191913.4|192017.2|191887.2|93
1713840600000|2024-04-23 02:50:00|192036.6|191906.6|192004.6|191874.6|192039.1|191909.1|192001.8|191871.8|70
1713840900000|2024-04-23 02:55:00|192005|191875|192059.5|191929.5|192061.4|191931.4|191998.7|191868.7|237
1713841200000|2024-04-23 03:00:00|192059.7|191929.7|192090.5|191960.5|192092.4|191962.4|192040.6|191910.6|208
1713841500000|2024-04-23 03:05:00|192090.4|191960.4|192107.7|191977.7|192123.7|191993.7|192082.6|191952.6|339
1713841800000|2024-04-23 03:10:00|192107.5|191977.5|192119.3|191989.3|192119.3|191989.3|192100|191970|105
1713842100000|2024-04-23 03:15:00|192118.1|191988.1|192070.6|191940.6|192118.1|191988.1|192060.4|191930.4|128
1713842400000|2024-04-23 03:20:00|192070.5|191940.5|192071|191941|192081|191951|192058.2|191928.2|195
1713842700000|2024-04-23 03:25:00|192071.2|191941.2|192068.4|191938.4|192082.5|191952.5|192063|191933|75
1713843000000|2024-04-23 03:30:00|192065.7|191935.7|192011.2|191881.2|192069.3|191939.3|191988|191858|138
1713843300000|2024-04-23 03:35:00|192011.3|191881.3|192006.5|191876.5|192026.7|191896.7|192000.7|191870.7|108
1713843600000|2024-04-23 03:40:00|192006.4|191876.4|192024.5|191894.5|192034.4|191904.4|192006.3|191876.3|56
1713843900000|2024-04-23 03:45:00|192020.9|191890.9|192043.8|191913.8|192054.8|191924.8|192001.9|191871.9|313
1713844200000|2024-04-23 03:50:00|192045|191915|191895.6|191765.6|192055.3|191925.3|191883.8|191753.8|216
1713844500000|2024-04-23 03:55:00|191892.4|191762.4|191869.8|191739.8|191899.3|191769.3|191866.7|191736.7|169
1713844800000|2024-04-23 04:00:00|191869.6|191739.6|191883.6|191753.6|191883.6|191753.6|191864.8|191734.8|81
1713845100000|2024-04-23 04:05:00|191880.9|191750.9|191886|191756|191886.2|191756.2|191804.4|191674.4|129
1713845400000|2024-04-23 04:10:00|191887.7|191757.7|191836|191706|191896.9|191766.9|191772.7|191642.7|465
1713845700000|2024-04-23 04:15:00|191833.1|191703.1|191848.3|191718.3|191869.3|191739.3|191772.3|191642.3|260
1713846000000|2024-04-23 04:20:00|191848.4|191718.4|191855.7|191725.7|191860.8|191730.8|191742.9|191612.9|585
1713846300000|2024-04-23 04:25:00|191853|191723|191851.3|191721.3|191862.9|191732.9|191846.1|191716.1|131
1713846600000|2024-04-23 04:30:00|191849.7|191719.7|191875.5|191745.5|191886.6|191756.6|191835.6|191705.6|331
1713846900000|2024-04-23 04:35:00|191875.4|191745.4|191879.6|191749.6|191880|191750|191873.6|191743.6|167
1713847200000|2024-04-23 04:40:00|191879.4|191749.4|191861.1|191731.1|191879.8|191749.8|191802.4|191672.4|295
1713847500000|2024-04-23 04:45:00|191861|191731|191873.5|191743.5|191880.1|191750.1|191861|191731|196
1713847800000|2024-04-23 04:50:00|191872.3|191742.3|191857.2|191727.2|191884|191754|191847.9|191717.9|135
1713848100000|2024-04-23 04:55:00|191858.6|191728.6|191879.6|191749.6|191879.6|191749.6|191855.7|191725.7|93
1713848400000|2024-04-23 05:00:00|191878.7|191748.7|192001|191871|192002.9|191872.9|191874.9|191744.9|309
1713848700000|2024-04-23 05:05:00|191997.8|191867.8|191991.3|191861.3|192003|191873|191975.9|191845.9|520
1713849000000|2024-04-23 05:10:00|191991.4|191861.4|191991.7|191861.7|191998.9|191868.9|191963.7|191833.7|466
1713849300000|2024-04-23 05:15:00|191991.8|191861.8|191997.6|191867.6|192003.5|191893.2|191959.3|191829.3|485
1713849600000|2024-04-23 05:20:00|191997.5|191867.5|191964.2|191834.2|192001.8|191871.8|191944.1|191814.1|295
1713849900000|2024-04-23 05:25:00|191965.2|191835.2|191990.1|191860.1|192002.2|191872.2|191946.9|191835|195
1713850200000|2024-04-23 05:30:00|191991.5|191861.5|191975|191845|192001.8|191898.1|191940.1|191810.1|341
1713850500000|2024-04-23 05:35:00|191981.6|191851.6|192058.1|191928.1|192090.7|191962.7|191968.9|191838.9|565
1713850800000|2024-04-23 05:40:00|192058.2|191928.2|192036|191906|192058.5|191928.5|191984.1|191854.1|371
1713851100000|2024-04-23 05:45:00|192035.9|191905.9|192033.5|191903.5|192042.9|191912.9|192004.6|191874.6|439
1713851400000|2024-04-23 05:50:00|192034.6|191904.6|192013.4|191883.4|192042.4|191912.4|191990.7|191860.7|539
1713851700000|2024-04-23 05:55:00|192011.8|191881.8|192062.9|191932.9|192108.5|191978.5|192006.1|191876.1|501
1713852000000|2024-04-23 06:00:00|192065.7|191935.7|192143.4|192013.4|192143.4|192043.8|192020.8|191890.8|515
1713852300000|2024-04-23 06:05:00|192144|192014|192190.5|192060.5|192212.4|192087.5|192105.4|192003.5|595
1713852600000|2024-04-23 06:10:00|192191|192061|192225.3|192095.3|192235.8|192125.8|192173.6|192061|457
1713852900000|2024-04-23 06:15:00|192227.4|192097.4|192328|192198|192328|192198|192200|192088.9|571
1713853200000|2024-04-23 06:20:00|192327.9|192197.9|192302.4|192212.4|192327.9|192233.8|192275.9|192185.9|453
1713853500000|2024-04-23 06:25:00|192302.1|192212.1|192342.7|192212.7|192347.4|192224.2|192283.5|192183|510
1713853800000|2024-04-23 06:30:00|192346.6|192216.6|192000.6|191910.6|192358.2|192228.2|191996.3|191906.3|656
1713854100000|2024-04-23 06:35:00|192000.5|191910.5|192114.2|191984.2|192121.8|192023.6|191985.1|191872.7|624
1713854400000|2024-04-23 06:40:00|192112.8|191982.8|192314.5|192184.5|192315.9|192185.9|191960.4|191851.4|661
1713854700000|2024-04-23 06:45:00|192314.7|192184.7|192182.3|192092.3|192366.9|192276.9|192176.2|192086.2|701
1713855000000|2024-04-23 06:50:00|192184.8|192094.8|192200.3|192110.3|192245.5|192155.5|192108.7|192018.7|680
1713855300000|2024-04-23 06:55:00|192198.9|192108.9|192379.8|192289.8|192379.8|192289.8|192198.9|192108.9|746
1713855600000|2024-04-23 07:00:00|192381.5|192291.5|192464.2|192374.2|192464.5|192374.5|192341.1|192251.1|781
1713855900000|2024-04-23 07:05:00|192465.2|192375.2|192400.1|192310.1|192666|192576|192353.6|192263.6|734
1713856200000|2024-04-23 07:10:00|192399.9|192309.9|192502.3|192412.3|192569|192479|192396.8|192306.8|742
1713856500000|2024-04-23 07:15:00|192476.9|192386.9|192420.2|192330.2|192477.8|192386.9|192391.5|192286.1|712
1713856800000|2024-04-23 07:20:00|192420.7|192330.7|192196.2|192106.2|192420.8|192330.8|192140.9|192050.9|718
1713857100000|2024-04-23 07:25:00|192196.1|192106.1|192062.2|191972.2|192197.5|192107.5|192056|191966|547
1713857400000|2024-04-23 07:30:00|192065.9|191975.9|192112.6|192022.6|192189.9|192099.9|191892.2|191802.2|832
1713857700000|2024-04-23 07:35:00|192113|192023|192199.2|192109.2|192204.5|192114.5|191981.6|191891.6|916
1713858000000|2024-04-23 07:40:00|192198.5|192108.5|192059|191969|192220.6|192130.6|192044.3|191954.3|842
1713858300000|2024-04-23 07:45:00|192060.7|191970.7|192130.2|192040.2|192152.8|192062.8|192019.2|191929.2|709
1713858600000|2024-04-23 07:50:00|192130.4|192040.4|192176.4|192086.4|192193.1|192103.1|191957.5|191867.5|822
1713858900000|2024-04-23 07:55:00|192176.6|192086.6|192156.8|192066.8|192184.8|192094.8|192129.5|192034.6|667
1713859200000|2024-04-23 08:00:00|192157.1|192067.1|192370.9|192240.9|192391.8|192261.8|192138.8|192041|835
1713859500000|2024-04-23 08:05:00|192370.2|192240.2|192421.5|192331.5|192437.9|192347.9|192277|192187|864
1713859800000|2024-04-23 08:10:00|192422.1|192332.1|192254.9|192164.9|192422.1|192332.1|192211.6|192121.6|811
1713860100000|2024-04-23 08:15:00|192256.7|192166.7|191945.3|191855.3|192261.6|192171.6|191944.2|191854.2|732
1713860400000|2024-04-23 08:20:00|191945.5|191855.5|191971.1|191881.1|192062.9|191972.9|191894.3|191804.3|684
1713860700000|2024-04-23 08:25:00|191974.8|191884.8|192067.4|191977.4|192069.8|191979.8|191954.2|191864.2|611
1713861000000|2024-04-23 08:30:00|192065.1|191975.1|191862.5|191772.5|192076.5|191986.5|191857.7|191767.7|758
1713861300000|2024-04-23 08:35:00|191863.1|191773.1|192022.3|191932.3|192033.3|191943.3|191860.1|191770.1|672
1713861600000|2024-04-23 08:40:00|192022.6|191932.6|192016|191926|192103.9|191987.2|192012.8|191922.8|605
1713861900000|2024-04-23 08:45:00|192016.9|191926.9|192181|192091|192183.7|192093.7|192015.6|191925.6|643
1713862200000|2024-04-23 08:50:00|192180.9|192090.9|192255|192125|192357.7|192227.7|192174|192077.8|703
1713862500000|2024-04-23 08:55:00|192256|192126|192332|192242|192355.9|192265.9|192214.6|192120.5|687
1713862800000|2024-04-23 09:00:00|192334|192244|192343.8|192253.8|192381.4|192291.4|192282.6|192192.6|787
1713863100000|2024-04-23 09:05:00|192343.9|192253.9|192418.1|192328.1|192607.6|192517.6|192343.9|192253.9|806
1713863400000|2024-04-23 09:10:00|192418.2|192328.2|192592.9|192502.9|192595.1|192505.1|192398.6|192308.6|750
1713863700000|2024-04-23 09:15:00|192587|192497|192651.6|192521.6|192717.5|192627.5|192507.4|192417.4|768
1713864000000|2024-04-23 09:20:00|192651.5|192521.5|192668|192578|192749.7|192653.1|192632.5|192521.5|744
1713864300000|2024-04-23 09:25:00|192671.9|192581.9|192626.8|192536.8|192713.2|192592.6|192577.3|192487.3|665
1713864600000|2024-04-23 09:30:00|192630.7|192540.7|192632.1|192542.1|192637.2|192547.2|192498.1|192408.1|702
1713864900000|2024-04-23 09:35:00|192634.1|192544.1|192505.9|192415.9|192661.8|192571.8|192478.2|192388.2|542
1713865200000|2024-04-23 09:40:00|192506.3|192416.3|192398.8|192308.8|192521|192431|192377.2|192287.2|525
1713865500000|2024-04-23 09:45:00|192399.4|192309.4|192607.9|192517.9|192640.7|192550.7|192392.5|192302.5|689
1713865800000|2024-04-23 09:50:00|192606.8|192516.8|192689.9|192599.9|192725|192635|192605.4|192515.4|623
1713866100000|2024-04-23 09:55:00|192688.7|192598.7|192520.7|192430.7|192700.2|192610.2|192510.3|192420.3|580
1713866400000|2024-04-23 10:00:00|192520.3|192430.3|192519.2|192429.2|192603.5|192513.5|192475.5|192385.5|650
1713866700000|2024-04-23 10:05:00|192519|192429|192476.5|192386.5|192519.4|192429.4|192425.1|192335.1|594
1713867000000|2024-04-23 10:10:00|192478.8|192388.8|192442.4|192352.4|192519.9|192429.9|192373.7|192283.7|626
1713867300000|2024-04-23 10:15:00|192443.6|192353.6|192444|192354|192569.2|192479.2|192437.2|192347.2|641
1713867600000|2024-04-23 10:20:00|192445.5|192355.5|192261.1|192171.1|192467.3|192377.3|192226|192136|573
1713867900000|2024-04-23 10:25:00|192262.5|192172.5|192164.7|192074.7|192268.1|192178.1|192147.5|192057.5|557
1713868200000|2024-04-23 10:30:00|192165.4|192075.4|192329.3|192239.3|192339|192249|192159.1|192069.1|676
1713868500000|2024-04-23 10:35:00|192329.8|192239.8|192425.1|192335.1|192482.4|192392.4|192325.7|192235.7|643
1713868800000|2024-04-23 10:40:00|192423.4|192333.4|192485.3|192395.3|192509.5|192419.5|192411.5|192321.5|539
1713869100000|2024-04-23 10:45:00|192485.5|192395.5|192559|192469|192561.5|192471.5|192404.8|192314.8|603
1713869400000|2024-04-23 10:50:00|192559.6|192469.6|192491.5|192401.5|192633.3|192543.3|192424.4|192334.4|659
1713869700000|2024-04-23 10:55:00|192491.3|192401.3|192437|192347|192491.3|192401.3|192398.1|192308.1|610
1713870000000|2024-04-23 11:00:00|192437.7|192347.7|192585.1|192495.1|192597.2|192507.2|192436.4|192346.4|607
1713870300000|2024-04-23 11:05:00|192583.9|192493.9|192478.1|192388.1|192598.9|192508.9|192443.8|192353.8|567
1713870600000|2024-04-23 11:10:00|192478.2|192388.2|192482.4|192392.4|192547.4|192457.4|192428|192338|567
1713870900000|2024-04-23 11:15:00|192482.2|192392.2|192402.3|192312.3|192501.2|192411.2|192291.2|192201.2|729
1713871200000|2024-04-23 11:20:00|192401.4|192311.4|192301.7|192211.7|192402.3|192312.3|192293.4|192203.4|664
1713871500000|2024-04-23 11:25:00|192300.3|192210.3|192326|192236|192328|192238|192288.1|192198.1|556
1713871800000|2024-04-23 11:30:00|192325.8|192235.8|192448.6|192358.6|192478.6|192388.6|192313.2|192223.2|641
1713872100000|2024-04-23 11:35:00|192446.4|192356.4|192604.3|192514.3|192650.2|192560.2|192431.5|192341.5|613
1713872400000|2024-04-23 11:40:00|192602.6|192512.6|192510|192420|192615.2|192525.2|192489.7|192399.7|604
1713872700000|2024-04-23 11:45:00|192510.4|192420.4|192404.9|192314.9|192518.8|192428.8|192393.6|192303.6|604
1713873000000|2024-04-23 11:50:00|192407.9|192317.9|192343.1|192253.1|192417.8|192327.8|192320.3|192230.3|520
1713873300000|2024-04-23 11:55:00|192343.4|192253.4|192359|192269|192392.9|192302.9|192303|192213|611
1713873600000|2024-04-23 12:00:00|192359.1|192269.1|192318.5|192228.5|192437.7|192347.7|192309.1|192219.1|659
1713873900000|2024-04-23 12:05:00|192318.4|192228.4|192430.6|192300.6|192473.1|192343.1|192211.2|192121.2|760
1713874200000|2024-04-23 12:10:00|192429.5|192299.5|192606.6|192516.6|192623|192533|192427.8|192297.8|868
1713874500000|2024-04-23 12:15:00|192601.2|192511.2|192512|192422|192601.2|192511.2|192496.1|192406.1|754
1713874800000|2024-04-23 12:20:00|192511.6|192421.6|192492.2|192402.2|192526.4|192436.4|192424.3|192334.3|730
1713875100000|2024-04-23 12:25:00|192492.4|192402.4|192531.5|192441.5|192544.5|192454.5|192348.4|192258.4|821
1713875400000|2024-04-23 12:30:00|192531.6|192441.6|192311.9|192221.9|192591|192501|192292.5|192202.5|858
1713875700000|2024-04-23 12:35:00|192311.5|192221.5|192020.3|191930.3|192329.5|192239.5|192017.2|191927.2|786
1713876000000|2024-04-23 12:40:00|192024.1|191934.1|192220|192130|192341.8|192211.8|192001.4|191911.4|837
1713876300000|2024-04-23 12:45:00|192216.8|192126.8|192198.7|192108.7|192295.7|192205.7|192198.7|192108.7|812
1713876600000|2024-04-23 12:50:00|192195.6|192105.6|192215.2|192125.2|192248.3|192158.3|192166.5|192076.5|762
1713876900000|2024-04-23 12:55:00|192213|192123|192103.7|192013.7|192242|192152|192102.2|192012.2|768
1713877200000|2024-04-23 13:00:00|192106.5|192016.5|192062.8|191972.8|192188.5|192098.5|192040.2|191950.2|782
1713877500000|2024-04-23 13:05:00|192060.6|191970.6|192096.2|192006.2|192195|192105|192002.1|191912.1|712
1713877800000|2024-04-23 13:10:00|192094.8|192004.8|192030.9|191940.9|192193.7|192103.7|192028.5|191938.5|783
1713878100000|2024-04-23 13:15:00|192030.7|191940.7|192088.9|191998.9|192199.9|192109.9|192018.2|191928.2|731
1713878400000|2024-04-23 13:20:00|192089.4|191999.4|192124.3|192034.3|192195.7|192105.7|192089.4|191999.4|659
1713878700000|2024-04-23 13:25:00|192124.2|192034.2|191963|191873|192144.2|192054.2|191957.8|191867.8|612
1713879000000|2024-04-23 13:30:00|191962.8|191872.8|191975.9|191885.9|192040.3|191950.3|191889.8|191799.8|673
1713879300000|2024-04-23 13:35:00|191974.1|191884.1|192030.1|191940.1|192119.2|192029.2|191972.4|191882.4|816
1713879600000|2024-04-23 13:40:00|192029.2|191939.2|192050.8|191842.9|192093.1|192003.1|191961.3|191831.3|749
1713879900000|2024-04-23 13:45:00|191945.8|191815.8|191579|191489|191945.8|191815.8|191174.8|191044.8|1092
1713880200000|2024-04-23 13:50:00|191572.4|191482.4|191304.9|191214.9|191594.3|191504.3|191204.3|191078.4|1042
1713880500000|2024-04-23 13:55:00|191303.3|191213.3|191476.2|191346.2|191506.9|191416.9|191258.2|191168.2|868
1713880800000|2024-04-23 14:00:00|191476.8|191346.8|191691.6|191601.6|191819.1|191729.1|191410.2|191280.2|931
1713881100000|2024-04-23 14:05:00|191688.4|191598.4|191588|191498|191727.5|191637.5|191423|191333|1013
1713881400000|2024-04-23 14:10:00|191588.6|191498.6|191225|191135|191608.1|191518.1|191122.4|191005|985
1713881700000|2024-04-23 14:15:00|191225.8|191135.8|191125.4|191035.4|191303.1|191213.1|191120.6|191030.6|930
1713882000000|2024-04-23 14:20:00|191125.5|191035.5|191218.6|191128.6|191231.8|191141.8|191053.3|190963.3|825
1713882300000|2024-04-23 14:25:00|191219.6|191129.6|191335.1|191245.1|191426.5|191336.5|191218.2|191128.2|886
1713882600000|2024-04-23 14:30:00|191333.7|191243.7|191109.5|191019.5|191341.1|191251.1|191080.3|190990.3|936
1713882900000|2024-04-23 14:35:00|191109.1|191019.1|191065.7|190975.7|191144.1|191054.1|191031.9|190901.9|859
1713883200000|2024-04-23 14:40:00|191066.2|190976.2|191031.1|190941.1|191139.8|191049.8|190990.4|190900.4|878
1713883500000|2024-04-23 14:45:00|191031.3|190941.3|191160.9|191070.9|191199.5|191109.5|190983.2|190893.2|912
1713883800000|2024-04-23 14:50:00|191159.3|191069.3|191250|191120|191254.4|191146.1|191121.3|191031.3|956
1713884100000|2024-04-23 14:55:00|191249.7|191119.7|191360.3|191270.3|191395.7|191305.7|191195.5|191105.5|925
1713884400000|2024-04-23 15:00:00|191358.7|191268.7|191501.6|191411.6|191526.8|191436.8|191354.2|191264.2|948
1713884700000|2024-04-23 15:05:00|191496.1|191406.1|191426|191336|191496.4|191406.4|191400|191310|836
1713885000000|2024-04-23 15:10:00|191424.7|191334.7|191283.2|191193.2|191424.7|191334.7|191269.1|191179.1|841
1713885300000|2024-04-23 15:15:00|191280.7|191190.7|191248.6|191158.6|191321.5|191231.5|191230.5|191140.5|717
1713885600000|2024-04-23 15:20:00|191248.7|191158.7|191218.4|191128.4|191292.2|191202.2|191204.1|191114.1|728
1713885900000|2024-04-23 15:25:00|191219.8|191129.8|191229.4|191139.4|191262.7|191172.7|191209.8|191119.8|700
1713886200000|2024-04-23 15:30:00|191219|191129|191178.7|191088.7|191234.8|191144.8|191159.9|191069.9|775
1713886500000|2024-04-23 15:35:00|191178.6|191088.6|191165.1|191075.1|191223.7|191119.7|191158.5|191059.3|805
1713886800000|2024-04-23 15:40:00|191165.3|191075.3|191246.4|191156.4|191251.9|191161.9|191110.4|191020.4|809
1713887100000|2024-04-23 15:45:00|191250.2|191160.2|191360.2|191230.2|191378.8|191272.5|191235.3|191145.3|814
1713887400000|2024-04-23 15:50:00|191361.3|191231.3|191356.2|191266.2|191461.1|191339.5|191330.8|191224.7|795
1713887700000|2024-04-23 15:55:00|191355.8|191265.8|191328|191238|191382.5|191292.5|191307.4|191217.4|744
1713888000000|2024-04-23 16:00:00|191324.6|191234.6|191443.1|191313.1|191483.8|191353.8|191271.3|191181.3|904
1713888300000|2024-04-23 16:05:00|191434.8|191304.8|191328.9|191198.9|191454.8|191324.8|191307.1|191177.1|839
1713888600000|2024-04-23 16:10:00|191329|191199|191252|191122|191363.5|191233.5|191249.6|191119.6|839
1713888900000|2024-04-23 16:15:00|191251|191121|191204.9|191074.9|191260.4|191146.8|191190.7|191063.9|650
1713889200000|2024-04-23 16:20:00|191205.4|191075.4|191277.8|191147.8|191284.1|191154.1|191205.4|191075.4|733
1713889500000|2024-04-23 16:25:00|191274.3|191144.3|191126.3|190996.3|191274.3|191175.8|191106.6|190976.6|762
1713889800000|2024-04-23 16:30:00|191126.9|190996.9|191143.7|191013.7|191166.9|191036.9|191112.5|190982.5|774
1713890100000|2024-04-23 16:35:00|191142.5|191012.5|191078.9|190988.9|191142.6|191012.6|191070.8|190964.8|780
1713890400000|2024-04-23 16:40:00|191079.6|190989.6|191154.3|191024.3|191175.3|191045.3|191073.9|190979.3|915
1713890700000|2024-04-23 16:45:00|191151.8|191021.8|191162.7|191032.7|191180.9|191050.9|191144.5|191014.5|889
1713891000000|2024-04-23 16:50:00|191162.9|191032.9|191176.3|191046.3|191229|191099|191140.3|191025.3|781
1713891300000|2024-04-23 16:55:00|191176.4|191046.4|191180.6|191050.6|191201.5|191071.5|191153.2|191023.2|845
1713891600000|2024-04-23 17:00:00|191180.8|191050.8|191154.2|191024.2|191223.2|191093.2|191136.3|191006.3|942
1713891900000|2024-04-23 17:05:00|191158.3|191028.3|191101.5|190971.5|191175.2|191045.2|191053.7|190963.7|727
1713892200000|2024-04-23 17:10:00|191100.9|190970.9|191179.3|191049.3|191191.4|191061.4|191097|190967|805
1713892500000|2024-04-23 17:15:00|191179.2|191049.2|191148.3|191018.3|191187.9|191057.9|191120.8|190990.8|941
1713892800000|2024-04-23 17:20:00|191147.2|191017.2|191104.6|190974.6|191150.9|191020.9|191092.5|190962.5|782
1713893100000|2024-04-23 17:25:00|191106.2|190976.2|191086.5|190956.5|191108.2|190978.2|191064.7|190934.7|780
1713893400000|2024-04-23 17:30:00|191086.8|190956.8|191084.4|190954.4|191102.4|190990.5|191072.5|190945.7|812
1713893700000|2024-04-23 17:35:00|191086.1|190956.1|191080|190950|191112|190982|191072.2|190942.2|860
1713894000000|2024-04-23 17:40:00|191079.3|190949.3|191091.9|190961.9|191096.8|190966.8|191040.9|190910.9|731
1713894300000|2024-04-23 17:45:00|191089.6|190959.6|191102.1|190972.1|191124.5|190994.5|191089.6|190959.6|739
1713894600000|2024-04-23 17:50:00|191099.5|190969.5|191212|191082|191219.5|191089.5|191097.6|190967.6|835
1713894900000|2024-04-23 17:55:00|191212.2|191082.2|191235.8|191105.8|191265.9|191135.9|191195.9|191065.9|846
1713895200000|2024-04-23 18:00:00|191236.4|191106.4|191269.9|191139.9|191288.5|191158.5|191202.5|191072.5|823
1713895500000|2024-04-23 18:05:00|191269.4|191139.4|191274.3|191144.3|191287.7|191157.7|191248|191118|799
1713895800000|2024-04-23 18:10:00|191274.2|191144.2|191287.5|191157.5|191295.8|191165.8|191231.1|191101.1|840
1713896100000|2024-04-23 18:15:00|191287.4|191157.4|191179|191049|191287.6|191157.6|191169.2|191039.2|706
1713896400000|2024-04-23 18:20:00|191177.4|191047.4|191182.4|191052.4|191184.5|191054.5|191168.9|191038.9|685
1713896700000|2024-04-23 18:25:00|191179|191049|191168.2|191078.2|191197.3|191083.7|191152.2|191038.5|657
1713897000000|2024-04-23 18:30:00|191168.1|191078.1|191214.6|191084.6|191215.9|191125.9|191166.8|191042.5|647
1713897300000|2024-04-23 18:35:00|191214.8|191084.8|191284.5|191154.5|191314|191184|191202.8|191072.8|777
1713897600000|2024-04-23 18:40:00|191284.4|191154.4|191303.9|191173.9|191315.8|191185.8|191271.3|191141.3|823
1713897900000|2024-04-23 18:45:00|191305.2|191175.2|191328.5|191198.5|191328.6|191198.6|191281.5|191151.5|772
1713898200000|2024-04-23 18:50:00|191328.4|191198.4|191358.1|191228.1|191381.4|191276.4|191312.2|191182.2|807
1713898500000|2024-04-23 18:55:00|191358|191228|191307.3|191177.3|191361.1|191231.1|191299.9|191169.9|824
1713898800000|2024-04-23 19:00:00|191307.7|191177.7|191243.7|191113.7|191331.3|191201.3|191158.3|191028.3|921
1713899100000|2024-04-23 19:05:00|191243.6|191113.6|191267.8|191137.8|191288.4|191158.4|191167.5|191037.5|922
1713899400000|2024-04-23 19:10:00|191268.2|191138.2|191254.7|191124.7|191290.2|191160.2|191218.2|191088.2|923
1713899700000|2024-04-23 19:15:00|191254|191124|191176.5|191046.5|191272.7|191142.7|191160.3|191030.3|854
1713900000000|2024-04-23 19:20:00|191175.5|191045.5|191223.5|191093.5|191234.3|191104.3|191175.5|191045.5|739
1713900300000|2024-04-23 19:25:00|191221.5|191091.5|191171.9|191041.9|191222.7|191092.7|191157.6|191027.6|631
1713900600000|2024-04-23 19:30:00|191172.4|191042.4|191177.4|191047.4|191200|191070|191141.3|191011.3|743
1713900900000|2024-04-23 19:35:00|191178.2|191048.2|191175.9|191045.9|191197.2|191067.2|191159.8|191029.8|828
1713901200000|2024-04-23 19:40:00|191176.4|191046.4|191225.9|191095.9|191229|191099|191171|191041|667
1713901500000|2024-04-23 19:45:00|191225|191095|191170.2|191040.2|191227.2|191097.2|191145.7|191015.7|702
1713901800000|2024-04-23 19:50:00|191169.9|191039.9|191218.4|191088.4|191223.5|191093.5|191169.8|191039.8|728
1713902100000|2024-04-23 19:55:00|191218.8|191088.8|191203.4|191073.4|191246.7|191116.7|191129.1|190999.1|690
1713902400000|2024-04-23 20:00:00|191207|191077|191203.7|191073.7|191257.6|191127.6|191185|191055|447
1713902700000|2024-04-23 20:05:00|191203.8|191073.8|191180.4|191050.4|191211.3|191081.3|191170.1|191040.1|154
1713903000000|2024-04-23 20:10:00|191180.5|191050.5|191217.3|191087.3|191230.1|191100.1|191176.4|191046.4|186
1713903300000|2024-04-23 20:15:00|191217.6|191087.6|191209.6|191079.6|191228.8|191098.8|191206.1|191076.1|115
1713903600000|2024-04-23 20:20:00|191212|191082|191189.8|191059.8|191214.5|191084.5|191189.8|191059.8|82
1713903900000|2024-04-23 20:25:00|191193.5|191063.5|191241.4|191111.4|191243.8|191113.8|191188.5|191058.5|108
1713904200000|2024-04-23 20:30:00|191241.7|191111.7|191207.2|191077.2|191241.7|191111.7|191205.7|191075.7|198
1713904500000|2024-04-23 20:35:00|191207|191077|191198.1|191068.1|191210|191080|191198.1|191068.1|77
1713904800000|2024-04-23 20:40:00|191198.5|191068.5|191174.2|191044.2|191198.5|191068.5|191165.4|191035.4|138
1713905100000|2024-04-23 20:45:00|191174|191044|191169.5|191039.5|191174.1|191044.1|191167.9|191037.9|83
1713905400000|2024-04-23 20:50:00|191169.4|191039.4|191169|191039|191173.5|191043.5|191166.8|191036.8|97
1713905700000|2024-04-23 20:55:00|191171.5|191041.5|191244|190921.9|191292.9|191047.2|191171.5|190921.9|189
1713906000000|2024-04-23 21:00:00|191290.9|190948.9|191379.6|191037.6|191379.6|191037.6|191273.3|190931.3|16
1713906300000|2024-04-23 21:05:00|191387.1|191045.1|191350|191008|191392.8|191050.8|191325.1|190983.1|119
1713906600000|2024-04-23 21:10:00|191350.4|191008.4|191361.5|191019.5|191381.6|191039.6|191328.9|190986.9|143
1713906900000|2024-04-23 21:15:00|191361.6|191019.6|191362.1|191020.1|191365.3|191023.3|191349|191007|155
1713907200000|2024-04-23 21:20:00|191361.6|191019.6|191366.7|191024.7|191375.8|191033.8|191359.4|191017.4|79
1713907500000|2024-04-23 21:25:00|191366.3|191024.3|191368.3|191026.3|191376.5|191034.5|191360.5|191018.5|66
1713907800000|2024-04-23 21:30:00|191368.4|191026.4|191340|190998|191369.1|191027.1|191337.8|190995.8|57
1713908100000|2024-04-23 21:35:00|191339.9|190997.9|191342.6|191000.6|191351.9|191009.9|191335.3|190993.3|31
1713908400000|2024-04-23 21:40:00|191343.5|191001.5|191351.7|191009.7|191356.1|191014.1|191334.9|190992.9|81
1713908700000|2024-04-23 21:45:00|191355|191013|191368.8|191026.8|191369.3|191027.3|191350.8|191008.8|75
1713909000000|2024-04-23 21:50:00|191368.7|191026.7|191354.9|191012.9|191370.3|191028.3|191354.4|191012.4|48
1713909300000|2024-04-23 21:55:00|191355|191013|191388|191046|191388|191046|191338.8|190996.8|121
1713909600000|2024-04-23 22:00:00|191356.7|191014.7|191365.8|191023.8|191379.6|191037.6|191327.1|190985.1|106
1713909900000|2024-04-23 22:05:00|191366.3|191024.3|191362.5|191020.5|191370.5|191028.5|191348.6|191006.6|30
1713910200000|2024-04-23 22:10:00|191370.9|191028.9|191354.5|191012.5|191379.8|191037.8|191299.6|190957.6|79
1713910500000|2024-04-23 22:15:00|191352.3|191010.3|191308.1|190966.1|191358|191016|191308.1|190966.1|88
1713910800000|2024-04-23 22:20:00|191308.2|190966.2|191342.2|191000.2|191366|191024|191308.2|190966.2|108
1713911100000|2024-04-23 22:25:00|191343.4|191001.4|191315.3|190973.3|191349.7|191007.7|191314|190972|92
1713911400000|2024-04-23 22:30:00|191314.7|190972.7|191323.4|190981.4|191340.9|190998.9|191310.2|190968.2|59
1713911700000|2024-04-23 22:35:00|191323.1|190981.1|191336|190994|191339.5|190997.5|191323.1|190981.1|38
1713912000000|2024-04-23 22:40:00|191334.7|190992.7|191325|190983|191338|190996|191324.6|190982.6|42
1713912300000|2024-04-23 22:45:00|191324.6|190982.6|191326.3|190984.3|191342.1|191000.1|191322.9|190980.9|66
1713912600000|2024-04-23 22:50:00|191340.9|190998.9|191340.9|190998.9|191340.9|190998.9|191320.4|190978.4|28
1713912900000|2024-04-23 22:55:00|191326.2|190984.2|191335.3|190993.3|191341|190999|191326|190984|23
1713913200000|2024-04-23 23:00:00|191338.8|190996.8|191224.7|190937.3|191352.4|191030.7|191159.7|190937.3|373
1713913500000|2024-04-23 23:05:00|191216.3|190943.6|191189.5|190962.7|191216.3|191009.1|191135.7|190932.4|89
1713913800000|2024-04-23 23:10:00|191189.4|190962.8|191178.8|190959.4|191229.2|191008.9|191133.7|190938.5|107
1713914100000|2024-04-23 23:15:00|191179.2|190958.7|191206.5|190951.6|191206.5|191016.1|191138.5|190950.6|99
1713914400000|2024-04-23 23:20:00|191174.9|190956.1|191130.6|191000.6|191215.9|191008|191129.4|190941.6|184
1713914700000|2024-04-23 23:25:00|191194.8|190972.8|191175.7|190968.4|191210.5|191000.1|191128.8|190952.1|76
1713915000000|2024-04-23 23:30:00|191174.5|190971.3|191130.8|191000.8|191213.9|191001.8|191127.5|190947.6|68
1713915300000|2024-04-23 23:35:00|191131.4|191001.4|191199.5|190956.7|191213.6|191007.2|191130.2|190947.9|93
1713915600000|2024-04-23 23:40:00|191199.4|190955.6|191267.8|190942.4|191282.5|191008.5|191137|190940|204
1713915900000|2024-04-23 23:45:00|191268.2|190943.6|191257|190968.4|191274.4|190977.5|191232.7|190936.1|159
1713916200000|2024-04-23 23:50:00|191256.6|190967.9|191247|190940.7|191269.6|190967.9|191238.5|190928.3|176
1713916500000|2024-04-23 23:55:00|191240.5|190940.8|191250.3|190951.8|191272.8|190963|191239|190924.6|172
1713916800000|2024-04-24 00:00:00|191250.7|190951.5|191289.9|191062.9|191349|191142.5|191241.8|190942.8|438
1713917100000|2024-04-24 00:05:00|191289.8|191064.5|191190.5|191060.5|191326.7|191143.2|191186.6|191056.6|260
1713917400000|2024-04-24 00:10:00|191190.1|191060.1|191183.8|191053.8|191193.5|191063.5|191170.1|191040.1|183
1713917700000|2024-04-24 00:15:00|191179.5|191049.5|191183.1|191053.1|191190.1|191060.1|191177.1|191047.1|117
1713918000000|2024-04-24 00:20:00|191184.4|191054.4|191164.6|191034.6|191185.8|191055.8|191161.5|191031.5|249
1713918300000|2024-04-24 00:25:00|191164.8|191034.8|191173.8|191043.8|191180.3|191050.3|191162.7|191032.7|204
1713918600000|2024-04-24 00:30:00|191173.4|191043.4|191177.5|191047.5|191186.2|191056.2|191171.6|191041.6|174
1713918900000|2024-04-24 00:35:00|191177.9|191047.9|191175.2|191045.2|191177.9|191047.9|191171|191041|186
1713919200000|2024-04-24 00:40:00|191175.6|191045.6|191171.6|191041.6|191186.7|191056.7|191166.4|191036.4|216
1713919500000|2024-04-24 00:45:00|191172.1|191042.1|191167.8|191037.8|191187.6|191057.6|191156.8|191026.8|203
1713919800000|2024-04-24 00:50:00|191168|191038|191163.5|191033.5|191170.6|191040.6|191160.8|191030.8|170
1713920100000|2024-04-24 00:55:00|191164.3|191034.3|191166.9|191036.9|191170.1|191040.1|191150.2|191020.2|150
1713920400000|2024-04-24 01:00:00|191167|191037|191155.9|191025.9|191168.2|191038.2|191153.6|191023.6|137
1713920700000|2024-04-24 01:05:00|191156|191026|191134.9|191004.9|191161.6|191031.6|191118.6|190988.6|172
1713921000000|2024-04-24 01:10:00|191135|191005|191148.9|191018.9|191151.2|191021.2|191127.8|190997.8|118
1713921300000|2024-04-24 01:15:00|191148.1|191018.1|191124.4|190994.4|191152.3|191022.3|191115.7|190985.7|254
1713921600000|2024-04-24 01:20:00|191124.5|190994.5|190981.1|190851.1|191124.8|190994.8|190897.5|190767.5|544
1713921900000|2024-04-24 01:25:00|190980.5|190850.5|190995.7|190785|190997.7|190867.7|190963.8|190785|179
1713922200000|2024-04-24 01:30:00|190996.2|190866.2|191032.4|190902.4|191079.9|190949.9|190876.6|190708|763
1713922500000|2024-04-24 01:35:00|191032.3|190902.3|190991.4|190861.4|191039|190909|190987.4|190857.4|221
1713922800000|2024-04-24 01:40:00|190991.5|190861.5|191039.3|190909.3|191064.3|190934.3|190991.4|190861.4|184
1713923100000|2024-04-24 01:45:00|191039.2|190909.2|191030.8|190900.8|191041.9|190911.9|191026.6|190896.6|105
1713923400000|2024-04-24 01:50:00|191030.7|190900.7|191013.5|190883.5|191036.4|190906.4|191012.1|190882.1|108
1713923700000|2024-04-24 01:55:00|191013.6|190883.6|191018.3|190888.3|191023.8|190893.8|191009.1|190879.1|152
1713924000000|2024-04-24 02:00:00|191014.5|190884.5|190998.2|190868.2|191038|190908|190996.5|190866.5|182
1713924300000|2024-04-24 02:05:00|190997.3|190867.3|190979.1|190849.1|191000.9|190870.9|190974.6|190844.6|186
1713924600000|2024-04-24 02:10:00|190979|190849|190908.3|190778.3|190979|190849|190897.2|190767.2|301
1713924900000|2024-04-24 02:15:00|190908.2|190778.2|190930.4|190800.4|190930.4|190800.4|190895.1|190765.1|238
1713925200000|2024-04-24 02:20:00|190930.3|190800.3|190992.5|190862.5|190996.7|190866.7|190913.6|190783.6|238
1713925500000|2024-04-24 02:25:00|190993.4|190863.4|190992.5|190862.5|190993.7|190863.7|190989.7|190859.7|135
1713925800000|2024-04-24 02:30:00|190990.2|190860.2|191005|190875|191005.3|190875.3|190939.5|190809.5|233
1713926100000|2024-04-24 02:35:00|191004.6|190874.6|191018.1|190888.1|191021.2|190891.2|190997|190867|176
1713926400000|2024-04-24 02:40:00|191018.9|190888.9|191003.7|190873.7|191019|190889|190921.4|190791.4|296
1713926700000|2024-04-24 02:45:00|191003.9|190873.9|190982.9|190852.9|191003.9|190873.9|190974.6|190844.6|159
1713927000000|2024-04-24 02:50:00|190981.7|190851.7|191017|190887|191018.9|190888.9|190981.3|190851.3|146
1713927300000|2024-04-24 02:55:00|191017.1|190887.1|190976.9|190846.9|191017.8|190887.8|190971.3|190841.3|123
1713927600000|2024-04-24 03:00:00|190979.5|190849.5|190997|190867|191003.3|190873.3|190978.8|190848.8|168
1713927900000|2024-04-24 03:05:00|190995.8|190865.8|191057.2|190927.2|191058.9|190928.9|190991.3|190861.3|218
1713928200000|2024-04-24 03:10:00|191057.3|190927.3|191035.4|190905.4|191061.3|190931.3|191034.7|190904.7|159
1713928500000|2024-04-24 03:15:00|191036|190906|191035.8|190905.8|191040.2|190910.2|191029|190899|112
1713928800000|2024-04-24 03:20:00|191038.6|190908.6|191034.5|190904.5|191039|190909|191025.6|190895.6|85
1713929100000|2024-04-24 03:25:00|191033.8|190903.8|191033.6|190903.6|191038.9|190908.9|191029.1|190899.1|77
1713929400000|2024-04-24 03:30:00|191033.1|190903.1|191022.6|190892.6|191033.4|190903.4|191019.2|190889.2|92
1713929700000|2024-04-24 03:35:00|191019.2|190889.2|191026.6|190896.6|191032.6|190902.6|191017.3|190887.3|78
1713930000000|2024-04-24 03:40:00|191026.4|190896.4|191026.8|190896.8|191030.5|190900.5|191025.1|190895.1|65
1713930300000|2024-04-24 03:45:00|191027.2|190897.2|191008.5|190878.5|191030.8|190900.8|191008.4|190878.4|103
1713930600000|2024-04-24 03:50:00|191007.4|190877.4|191006.1|190876.1|191011.1|190881.1|191003.7|190873.7|82
1713930900000|2024-04-24 03:55:00|191007.1|190877.1|191003.2|190873.2|191009.6|190879.6|191000.9|190870.9|83
1713931200000|2024-04-24 04:00:00|191003.9|190873.9|191003.5|190873.5|191006.5|190876.5|191000.9|190870.9|50
1713931500000|2024-04-24 04:05:00|191002.8|190872.8|191000.3|190870.3|191006.4|190876.4|190995.4|190865.4|60
1713931800000|2024-04-24 04:10:00|190999.2|190869.2|191000.2|190870.2|191001.5|190871.5|190996.1|190866.1|56
1713932100000|2024-04-24 04:15:00|191000.1|190870.1|190997.4|190867.4|191001.6|190871.6|190996.8|190866.8|89
1713932400000|2024-04-24 04:20:00|190997.2|190867.2|190996.1|190866.1|191001.5|190871.5|190994.1|190864.1|92
1713932700000|2024-04-24 04:25:00|190996.6|190866.6|191003.9|190873.9|191004.4|190874.4|190994|190864|63
1713933000000|2024-04-24 04:30:00|191004|190874|191006.3|190876.3|191013.3|190883.3|190997.5|190867.5|92
1713933300000|2024-04-24 04:35:00|191005|190875|191006|190876|191007.5|190877.5|190998.7|190868.7|80
1713933600000|2024-04-24 04:40:00|191005.9|190875.9|191003.6|190873.6|191005.9|190875.9|190999.5|190869.5|53
1713933900000|2024-04-24 04:45:00|191005.2|190875.2|191000.7|190870.7|191005.3|190875.3|190993.3|190863.3|70
1713934200000|2024-04-24 04:50:00|190998.4|190868.4|190996.2|190866.2|191001|190871|190994.6|190864.6|39
1713934500000|2024-04-24 04:55:00|190994.6|190864.6|190988.3|190858.3|190999.6|190869.6|190987|190857|49
1713934800000|2024-04-24 05:00:00|190987.9|190857.9|190966.3|190876.3|191003.6|190880.6|190965.6|190855.6|96
1713935100000|2024-04-24 05:05:00|190966.4|190876.4|191031.8|190901.8|191051.4|190921.4|190966.3|190841.6|189
1713935400000|2024-04-24 05:10:00|191032|190902|190991.6|190861.6|191032.3|190902.3|190959|190829|176
1713935700000|2024-04-24 05:15:00|190991.3|190861.3|190971.6|190881.6|190992.7|190882.1|190968.5|190850.3|125
1713936000000|2024-04-24 05:20:00|190971.9|190881.9|190961.4|190871.4|190988|190881.9|190961.1|190856.3|144
1713936300000|2024-04-24 05:25:00|190961.1|190871.1|191002.2|190872.2|191002.4|190874.5|190956.6|190837|154
1713936600000|2024-04-24 05:30:00|191002.3|190872.3|191038|190908|191052.7|190922.7|190998.5|190868.5|320
1713936900000|2024-04-24 05:35:00|191037.8|190907.8|191003.2|190873.2|191040.7|190910.7|191001.6|190871.6|215
1713937200000|2024-04-24 05:40:00|191005|190875|190882.4|190792.4|191014.8|190924.8|190879.2|190763.5|306
1713937500000|2024-04-24 05:45:00|190882.3|190792.3|190898.7|190808.7|190918.1|190811.2|190876.6|190746.6|414
1713937800000|2024-04-24 05:50:00|190899.4|190809.4|190981.4|190891.4|191009.3|190897.5|190883.5|190793.5|253
1713938100000|2024-04-24 05:55:00|190981.2|190891.2|190962.6|190872.6|191051.7|190937.4|190959.7|190839.7|297
1713938400000|2024-04-24 06:00:00|190962.4|190872.4|190915.3|190825.3|190963.4|190873.4|190831.5|190741.5|480
1713938700000|2024-04-24 06:05:00|190912.7|190822.7|190999.5|190909.5|191048.1|190950.7|190912.5|190822.5|538
1713939000000|2024-04-24 06:10:00|190999.9|190909.9|191027.6|190937.6|191043.4|190953.4|190951.7|190861.7|549
1713939300000|2024-04-24 06:15:00|191025.5|190935.5|190998.7|190908.7|191045.5|190955.5|190993.9|190903.9|527
1713939600000|2024-04-24 06:20:00|190998.6|190908.6|190996.4|190906.4|191036.5|190946.5|190934.5|190844.5|524
1713939900000|2024-04-24 06:25:00|190995.9|190905.9|190957.8|190867.8|191054.1|190955.8|190951.1|190861.1|499
1713940200000|2024-04-24 06:30:00|190951.8|190861.8|191004.1|190914.1|191035.7|190945.7|190922.7|190832.7|604
1713940500000|2024-04-24 06:35:00|191004.2|190914.2|190852.9|190762.9|191043.3|190953.3|190851.7|190761.7|496
1713940800000|2024-04-24 06:40:00|190853.1|190763.1|190880.5|190790.5|190900.3|190810.3|190807.1|190717.1|433
1713941100000|2024-04-24 06:45:00|190883.1|190793.1|190985.6|190895.6|190989.1|190899.1|190869.4|190779.4|422
1713941400000|2024-04-24 06:50:00|190986|190896|190940|190850|190990.9|190900.9|190909.9|190819.9|488
1713941700000|2024-04-24 06:55:00|190941.2|190851.2|190968.3|190878.3|191123.2|191033.2|190934.8|190844.8|580
1713942000000|2024-04-24 07:00:00|190967.1|190877.1|191062.3|190972.3|191110.8|191020.8|190967.1|190877.1|725
1713942300000|2024-04-24 07:05:00|191062.4|190972.4|191243.6|191153.6|191280.1|191190.1|191030.9|190940.9|624
1713942600000|2024-04-24 07:10:00|191243.5|191153.5|191281.3|191191.3|191319.7|191229.7|191223.8|191133.8|623
1713942900000|2024-04-24 07:15:00|191281.2|191191.2|191486.1|191396.1|191628.9|191538.9|191280|191190|698
1713943200000|2024-04-24 07:20:00|191483.8|191393.8|191421.7|191331.7|191483.8|191393.8|191334.8|191223.3|714
1713943500000|2024-04-24 07:25:00|191426|191336|191357.7|191227.7|191442.2|191352.2|191207.7|191117.7|707
1713943800000|2024-04-24 07:30:00|191331.6|191241.6|191359.5|191269.5|191378.6|191288.6|191222.2|191132.2|638
1713944100000|2024-04-24 07:35:00|191356.4|191266.4|191459.5|191369.5|191466.3|191376.3|191350.7|191260.7|738
1713944400000|2024-04-24 07:40:00|191458.2|191368.2|191478|191348|191504.8|191376.8|191415.2|191304.9|731
1713944700000|2024-04-24 07:45:00|191480.7|191350.7|191496.9|191406.9|191517.4|191412.3|191358.8|191268.8|668
1713945000000|2024-04-24 07:50:00|191500.8|191410.8|191617.1|191527.1|191636.3|191546.3|191455.3|191365.3|789
1713945300000|2024-04-24 07:55:00|191617.9|191527.9|191633.4|191503.4|191656.1|191541.4|191589.1|191498.7|569
1713945600000|2024-04-24 08:00:00|191634.8|191504.8|191464.4|191374.4|191740.5|191610.5|191445.2|191355.2|695
1713945900000|2024-04-24 08:05:00|191503.4|191413.4|191388.9|191298.9|191548.9|191458.9|191386.3|191296.3|675
1713946200000|2024-04-24 08:10:00|191391.8|191301.8|191476.9|191346.9|191576|191446|191391.3|191301.3|627
1713946500000|2024-04-24 08:15:00|191477.2|191347.2|191367.9|191277.9|191507.4|191406.5|191353.6|191263.6|610
1713946800000|2024-04-24 08:20:00|191368.1|191278.1|191261.4|191171.4|191488.3|191358.3|191238.3|191148.3|548
1713947100000|2024-04-24 08:25:00|191260.5|191170.5|191322.3|191232.3|191343.2|191253.2|191238.5|191148.5|559
1713947400000|2024-04-24 08:30:00|191318.6|191228.6|191403.9|191313.9|191420|191330|191301.1|191211.1|636
1713947700000|2024-04-24 08:35:00|191403.7|191313.7|191358.6|191268.6|191403.7|191313.7|191275.3|191185.3|637
1713948000000|2024-04-24 08:40:00|191358.2|191268.2|191491.9|191361.9|191551.1|191421.1|191323.7|191233.7|558
1713948300000|2024-04-24 08:45:00|191492.7|191362.7|191585.7|191455.7|191601.3|191471.3|191449.3|191359.3|687
1713948600000|2024-04-24 08:50:00|191585.2|191455.2|191484.4|191394.4|191585.4|191461|191475.9|191384.2|602
1713948900000|2024-04-24 08:55:00|191484.8|191394.8|191555.2|191465.2|191563.8|191473.8|191433.9|191343.9|671
1713949200000|2024-04-24 09:00:00|191554.5|191464.5|191514.6|191424.6|191554.5|191464.5|191475.7|191385.7|572
1713949500000|2024-04-24 09:05:00|191513.1|191423.1|191560.7|191470.7|191577.1|191487.1|191491|191401|674
1713949800000|2024-04-24 09:10:00|191560.3|191470.3|191379.7|191289.7|191560.5|191470.5|191379.7|191289.7|580
1713950100000|2024-04-24 09:15:00|191379.3|191289.3|191378.9|191288.9|191410.5|191320.5|191346.3|191256.3|680
1713950400000|2024-04-24 09:20:00|191379|191289|191425.3|191335.3|191441.5|191351.5|191327.6|191237.6|564
1713950700000|2024-04-24 09:25:00|191425.1|191335.1|191413.2|191323.2|191461|191371|191353|191263|516
1713951000000|2024-04-24 09:30:00|191416.1|191326.1|191543.3|191453.3|191589.4|191499.4|191405.4|191315.4|656
1713951300000|2024-04-24 09:35:00|191543.9|191453.9|191456.8|191366.8|191548|191458|191442.2|191352.2|583
1713951600000|2024-04-24 09:40:00|191455.9|191365.9|191450.5|191360.5|191480.2|191390.2|191413.1|191323.1|459
1713951900000|2024-04-24 09:45:00|191450.3|191360.3|191450|191360|191560.5|191449.5|191352|191262|698
1713952200000|2024-04-24 09:50:00|191451.1|191361.1|191447|191357|191521|191431|191386.1|191296.1|730
1713952500000|2024-04-24 09:55:00|191446.3|191356.3|191421.3|191331.3|191463.3|191373.3|191411.1|191321.1|635
1713952800000|2024-04-24 10:00:00|191423.1|191333.1|191380.2|191290.2|191449|191359|191364.7|191274.7|487
1713953100000|2024-04-24 10:05:00|191379.9|191289.9|191431.8|191341.8|191461.3|191371.3|191378.8|191288.8|553
1713953400000|2024-04-24 10:10:00|191430.7|191340.7|191458|191368|191471.5|191381.5|191372.1|191282.1|677
1713953700000|2024-04-24 10:15:00|191456|191366|191452.3|191362.3|191473.7|191383.7|191424.5|191334.5|502
1713954000000|2024-04-24 10:20:00|191452.1|191362.1|191424.5|191334.5|191477.9|191387.9|191406.3|191316.3|557
1713954300000|2024-04-24 10:25:00|191425.8|191335.8|191447.8|191357.8|191463.9|191373.9|191388.3|191298.3|656
1713954600000|2024-04-24 10:30:00|191448|191358|191466.2|191376.2|191466.2|191376.2|191422.8|191332.8|456
1713954900000|2024-04-24 10:35:00|191468.1|191378.1|191518.5|191428.5|191524.9|191434.9|191443.5|191353.5|434
1713955200000|2024-04-24 10:40:00|191519.5|191429.5|191611|191521|191763.6|191633.6|191518|191428|692
1713955500000|2024-04-24 10:45:00|191610.1|191520.1|191632.9|191542.9|191640|191550|191581.6|191491.6|582
1713955800000|2024-04-24 10:50:00|191623.5|191533.5|191575.7|191485.7|191623.5|191533.5|191517.7|191427.7|590
1713956100000|2024-04-24 10:55:00|191590.8|191500.8|191762.1|191632.1|191777|191647|191573.7|191483.7|567
1713956400000|2024-04-24 11:00:00|191763.3|191633.3|191771.1|191681.1|191828|191738|191745.2|191633.3|670
1713956700000|2024-04-24 11:05:00|191770.8|191680.8|191764.1|191674.1|191783.5|191693.5|191718.6|191628.6|579
1713957000000|2024-04-24 11:10:00|191764|191674|191686.7|191596.7|191767.3|191677.3|191684.9|191594.9|556
1713957300000|2024-04-24 11:15:00|191687.6|191597.6|191686.4|191596.4|191707.6|191617.6|191676.8|191586.8|545
1713957600000|2024-04-24 11:20:00|191687|191597|191645.3|191555.3|191696.8|191606.8|191594.1|191504.1|600
1713957900000|2024-04-24 11:25:00|191647|191557|191690.9|191600.9|191701.2|191611.2|191644.6|191554.6|536
1713958200000|2024-04-24 11:30:00|191688.3|191598.3|191664.9|191574.9|191703.5|191613.5|191600.4|191510.4|489
1713958500000|2024-04-24 11:35:00|191664.7|191574.7|191694.5|191604.5|191715.4|191625.4|191578.8|191488.8|439
1713958800000|2024-04-24 11:40:00|191694.4|191604.4|191832.7|191742.7|191846.3|191756.3|191689.3|191599.3|511
1713959100000|2024-04-24 11:45:00|191836.1|191746.1|191867.4|191777.4|191905|191815|191745.1|191655.1|592
1713959400000|2024-04-24 11:50:00|191868.6|191778.6|191874|191784|191906.3|191816.3|191858.1|191768.1|484
1713959700000|2024-04-24 11:55:00|191873.7|191783.7|191914|191824|192021.8|191891.8|191870.9|191780.9|665
1713960000000|2024-04-24 12:00:00|191909.6|191819.6|191952.7|191862.7|191987.9|191897.9|191846.9|191756.9|666
1713960300000|2024-04-24 12:05:00|191949.4|191859.4|191943.7|191853.7|191987.5|191897.5|191831.7|191741.7|536
1713960600000|2024-04-24 12:10:00|191942.3|191852.3|192038.4|191908.4|192213.9|192123.9|191916.2|191826.2|689
1713960900000|2024-04-24 12:15:00|192034|191904|192017.7|191927.7|192047.3|191957.3|191872|191782|877
1713961200000|2024-04-24 12:20:00|192033|191943|192024.4|191934.4|192072.7|191982.7|191962.6|191872.6|764
1713961500000|2024-04-24 12:25:00|192025.1|191935.1|192064.5|191934.5|192073.7|191972|191972.4|191882.4|582
1713961800000|2024-04-24 12:30:00|192064|191934|192071.4|191981.4|192087|191984.6|191946.1|191838.8|891
1713962100000|2024-04-24 12:35:00|192069.3|191979.3|192021.8|191931.8|192105|192015|192002.3|191912.3|921
1713962400000|2024-04-24 12:40:00|192022.1|191932.1|192294.8|192204.8|192326.5|192236.5|191949.2|191859.2|858
1713962700000|2024-04-24 12:45:00|192296.2|192206.2|192489.2|192399.2|192533.2|192430.1|192272.7|192182.7|820
1713963000000|2024-04-24 12:50:00|192488.3|192398.3|192396|192306|192604.6|192501.3|192348.7|192258.7|826
1713963300000|2024-04-24 12:55:00|192394.1|192304.1|192565.2|192475.2|192634.6|192544.6|192392.6|192302.6|846
1713963600000|2024-04-24 13:00:00|192568.3|192478.3|192670.8|192580.8|192672.9|192582.9|192511.7|192421.7|902
1713963900000|2024-04-24 13:05:00|192671.6|192581.6|192619|192529|192673|192583|192552.6|192462.6|828
1713964200000|2024-04-24 13:10:00|192620.2|192530.2|192378.7|192288.7|192639.7|192549.7|192356.2|192266.2|901
1713964500000|2024-04-24 13:15:00|192380.1|192290.1|192380.2|192290.2|192482.9|192392.9|192362.1|192272.1|769
1713964800000|2024-04-24 13:20:00|192383.4|192293.4|192225.2|192135.2|192393.4|192303.4|192089.2|191999.2|910
1713965100000|2024-04-24 13:25:00|192225.5|192135.5|192192.1|192102.1|192249.1|192159.1|192168|192078|708
1713965400000|2024-04-24 13:30:00|192193.3|192103.3|192133.5|192043.5|192287.2|192197.2|192132.9|192042.9|912
1713965700000|2024-04-24 13:35:00|192135.4|192045.4|192199.7|192109.7|192243.8|192153.8|192013.6|191923.6|880
1713966000000|2024-04-24 13:40:00|192199.9|192109.9|192215.7|192125.7|192225.5|192135.5|192058.9|191968.9|837
1713966300000|2024-04-24 13:45:00|192213|192123|192254.4|192164.4|192363.1|192273.1|192159.4|192069.4|859
1713966600000|2024-04-24 13:50:00|192250.9|192160.9|192271.8|192181.8|192308.9|192218.9|192189.8|192099.8|784
1713966900000|2024-04-24 13:55:00|192257.2|192167.2|192269|192179|192414|192324|192239.8|192149.8|907
1713967200000|2024-04-24 14:00:00|192269.8|192179.8|192318.5|192228.5|192318.5|192228.5|192142.2|192052.2|895
1713967500000|2024-04-24 14:05:00|192322.7|192232.7|192126.5|192036.5|192323.3|192233.3|192092.4|192002.4|935
1713967800000|2024-04-24 14:10:00|192111.7|192021.7|192267.9|192177.9|192276.6|192186.6|192069.3|191979.3|823
1713968100000|2024-04-24 14:15:00|192261.8|192171.8|192089.8|191999.8|192264.7|192174.7|192076.6|191986.6|937
1713968400000|2024-04-24 14:20:00|192090.7|192000.7|192163.3|192073.3|192184.5|192094.5|192076.9|191986.9|788
1713968700000|2024-04-24 14:25:00|192164.1|192074.1|192163.3|192073.3|192175.6|192085.6|192116.2|192026.2|711
1713969000000|2024-04-24 14:30:00|192165.7|192075.7|192264.8|192174.8|192284|192194|192135.3|192045.3|665
1713969300000|2024-04-24 14:35:00|192264.3|192174.3|192387.9|192297.9|192432.5|192342.5|192263.7|192173.7|819
1713969600000|2024-04-24 14:40:00|192387.2|192297.2|192523.4|192433.4|192523.6|192433.6|192387.2|192297.2|816
1713969900000|2024-04-24 14:45:00|192523.1|192433.1|192568.9|192478.9|192587.8|192497.8|192508.1|192418.1|845
1713970200000|2024-04-24 14:50:00|192569.6|192479.6|192377.6|192287.6|192572.7|192482.7|192377.2|192287.2|891
1713970500000|2024-04-24 14:55:00|192379.8|192289.8|192443.4|192353.4|192455.9|192365.9|192236.5|192146.5|1002
1713970800000|2024-04-24 15:00:00|192440.5|192350.5|192273.4|192183.4|192440.5|192350.5|192167.8|192077.8|989
1713971100000|2024-04-24 15:05:00|192270.2|192180.2|192157.5|192067.5|192270.2|192180.2|192150.6|192060.6|908
1713971400000|2024-04-24 15:10:00|192158.9|192068.9|192270.7|192180.7|192281|192191|192131.9|192041.9|924
1713971700000|2024-04-24 15:15:00|192269.7|192179.7|192224.5|192134.5|192270.2|192180.2|192137.4|192047.4|863
1713972000000|2024-04-24 15:20:00|192224.6|192134.6|192241.2|192151.2|192291.6|192201.6|192207.5|192117.5|737
1713972300000|2024-04-24 15:25:00|192242.5|192152.5|192320.4|192230.4|192333.6|192243.6|192220.7|192130.7|842
1713972600000|2024-04-24 15:30:00|192322.5|192232.5|192333.3|192243.3|192351.2|192261.2|192312.8|192222.8|698
1713972900000|2024-04-24 15:35:00|192335.2|192245.2|192331.6|192241.6|192343.7|192253.7|192316.6|192226.6|608
1713973200000|2024-04-24 15:40:00|192332.4|192242.4|192462|192372|192511.3|192421.3|192325.3|192235.3|832
1713973500000|2024-04-24 15:45:00|192462.1|192372.1|192400.5|192310.5|192469.4|192379.4|192396.5|192306.5|787
1713973800000|2024-04-24 15:50:00|192399.3|192309.3|192383.1|192293.1|192448.2|192358.2|192363.9|192273.9|736
1713974100000|2024-04-24 15:55:00|192387.5|192297.5|192444.6|192354.6|192447.6|192357.6|192378.8|192288.8|719
1713974400000|2024-04-24 16:00:00|192444.5|192354.5|192495.8|192365.8|192497|192367|192421.2|192291.2|824
1713974700000|2024-04-24 16:05:00|192495.7|192365.7|192470.2|192380.2|192500.1|192381.6|192402.9|192298.4|738
1713975000000|2024-04-24 16:10:00|192472.3|192382.3|192390.7|192260.7|192480.8|192390.8|192371.3|192257|675
1713975300000|2024-04-24 16:15:00|192390.6|192260.6|192363|192273|192402.7|192312.7|192351.9|192243|689
1713975600000|2024-04-24 16:20:00|192361.8|192271.8|192348.3|192258.3|192387|192297|192345.1|192255.1|834
1713975900000|2024-04-24 16:25:00|192347.8|192257.8|192388.3|192258.3|192414.1|192307|192341.3|192251.3|731
1713976200000|2024-04-24 16:30:00|192388.4|192258.4|192388.2|192258.2|192424.1|192294.1|192357.7|192227.7|745
1713976500000|2024-04-24 16:35:00|192388.1|192258.1|192202.5|192072.5|192393.3|192263.3|192201.8|192071.8|854
1713976800000|2024-04-24 16:40:00|192201.6|192071.6|192130.4|192040.4|192204|192082|192047.7|191957.7|838
1713977100000|2024-04-24 16:45:00|192131.7|192041.7|192152.7|192022.7|192195.4|192065.4|192129.6|191999.6|719
1713977400000|2024-04-24 16:50:00|192152.6|192022.6|192171.4|192081.4|192242.3|192152.3|192144.2|192014.2|843
1713977700000|2024-04-24 16:55:00|192174.5|192084.5|192092.1|192002.1|192175.3|192085.3|192070.5|191980.5|869
1713978000000|2024-04-24 17:00:00|192094.5|192004.5|192059.2|191929.2|192122.9|192032.9|192026.7|191928.9|980
1713978300000|2024-04-24 17:05:00|192058.8|191928.8|192003|191873|192059|191929|191898.6|191782|839
1713978600000|2024-04-24 17:10:00|192002.6|191872.6|192009.1|191879.1|192067.6|191937.6|191965.1|191835.1|932
1713978900000|2024-04-24 17:15:00|192009.3|191879.3|192062|191932|192080.7|191950.7|191999.2|191869.2|863
1713979200000|2024-04-24 17:20:00|192065|191935|192030.2|191940.2|192105.9|191975.9|192023.7|191927.7|874
1713979500000|2024-04-24 17:25:00|192028.7|191938.7|192095.6|192005.6|192137.1|192047.1|192028.7|191938.7|774
1713979800000|2024-04-24 17:30:00|192095|192005|192114.7|192024.7|192134.3|192044.3|192052.6|191962.6|875
1713980100000|2024-04-24 17:35:00|192116.1|192026.1|192085.4|191995.4|192160.1|192039.6|192081.8|191964.1|776
1713980400000|2024-04-24 17:40:00|192084.5|191994.5|192084.1|191994.1|192145.2|192055.2|192064.4|191974.4|785
1713980700000|2024-04-24 17:45:00|192084|191994|192131.3|192041.3|192178|192088|192082.8|191992.8|909
1713981000000|2024-04-24 17:50:00|192131.9|192041.9|192098.9|192008.9|192179|192089|192098.8|192008.8|726
1713981300000|2024-04-24 17:55:00|192099.2|192009.2|192134.3|192044.3|192149.7|192059.7|192066.2|191976.2|664
1713981600000|2024-04-24 18:00:00|192135.4|192045.4|192137.9|192047.9|192177.2|192087.2|192122.4|192032.4|653
1713981900000|2024-04-24 18:05:00|192138|192048|192182.3|192052.3|192186.8|192062.2|192136.3|192018.7|702
1713982200000|2024-04-24 18:10:00|192182.4|192052.4|192256.1|192126.1|192261|192131|192178.2|192048.2|814
1713982500000|2024-04-24 18:15:00|192254.3|192124.3|192253.9|192123.9|192264.2|192134.2|192234.1|192104.1|698
1713982800000|2024-04-24 18:20:00|192253.7|192123.7|192253.8|192123.8|192260.7|192130.7|192214.6|192084.6|552
1713983100000|2024-04-24 18:25:00|192254.5|192124.5|192259.4|192129.4|192283.2|192153.2|192234.2|192104.2|604
1713983400000|2024-04-24 18:30:00|192259.3|192129.3|192337.2|192207.2|192362.8|192232.8|192259.3|192129.3|654
1713983700000|2024-04-24 18:35:00|192337.7|192207.7|192328.3|192198.3|192342.5|192212.5|192302.2|192172.2|551
1713984000000|2024-04-24 18:40:00|192328.4|192198.4|192248.9|192118.9|192336|192206|192243.5|192113.5|714
1713984300000|2024-04-24 18:45:00|192249|192119|192262.6|192132.6|192278.9|192148.9|192245.4|192115.4|815
1713984600000|2024-04-24 18:50:00|192262.4|192132.4|192336.9|192206.9|192346.5|192227.3|192242.7|192127.9|638
1713984900000|2024-04-24 18:55:00|192338.2|192208.2|192323.9|192193.9|192360.5|192230.5|192316.5|192186.5|712
1713985200000|2024-04-24 19:00:00|192324.2|192194.2|192303.9|192173.9|192349.9|192219.9|192286.6|192156.6|562
1713985500000|2024-04-24 19:05:00|192304.2|192174.2|192246.3|192116.3|192304.2|192174.2|192236.7|192106.7|624
1713985800000|2024-04-24 19:10:00|192246.5|192116.5|192148.2|192018.2|192251.8|192121.8|192144.1|192014.1|588
1713986100000|2024-04-24 19:15:00|192148.3|192018.3|192131|192001|192156.9|192026.9|192121.1|191991.1|533
1713986400000|2024-04-24 19:20:00|192132.2|192002.2|192131.2|192001.2|192138|192008|192115.9|191985.9|447
1713986700000|2024-04-24 19:25:00|192131.1|192001.1|192034.3|191904.3|192132.8|192002.8|192030.3|191900.3|568
1713987000000|2024-04-24 19:30:00|192035.5|191905.5|192047.6|191917.6|192051|191921|192023.7|191893.7|507
1713987300000|2024-04-24 19:35:00|192047.3|191917.3|192099.7|191969.7|192112.5|191982.5|192045.8|191915.8|691
1713987600000|2024-04-24 19:40:00|192100.2|191970.2|192136.2|192006.2|192137.6|192007.6|192078.5|191948.5|596
1713987900000|2024-04-24 19:45:00|192136.8|192006.8|192181.2|192051.2|192182|192052|192112.7|192002.2|455
1713988200000|2024-04-24 19:50:00|192181|192051|192190.5|192060.5|192203.2|192073.2|192169.2|192039.2|472
1713988500000|2024-04-24 19:55:00|192190.3|192060.3|192214|192084|192218.4|192088.4|192154.9|192024.9|448
1713988800000|2024-04-24 20:00:00|192213.2|192083.2|192254.6|192124.6|192258.7|192128.7|192207.2|192077.2|107
1713989100000|2024-04-24 20:05:00|192255.5|192125.5|192276|192146|192277.8|192147.8|192251.4|192121.4|229
1713989400000|2024-04-24 20:10:00|192276.2|192146.2|192269|192139|192277.1|192147.1|192262.1|192132.1|138
1713989700000|2024-04-24 20:15:00|192268.8|192138.8|192290.4|192160.4|192307|192177|192260.8|192130.8|127
1713990000000|2024-04-24 20:20:00|192284.5|192154.5|192280.3|192150.3|192313.1|192183.1|192278.3|192148.3|94
1713990300000|2024-04-24 20:25:00|192278.5|192148.5|192250.2|192120.2|192287.9|192157.9|192238.1|192108.1|133
1713990600000|2024-04-24 20:30:00|192257.4|192127.4|192262.9|192132.9|192267.2|192137.2|192252.8|192122.8|83
1713990900000|2024-04-24 20:35:00|192263.9|192133.9|192264.5|192134.5|192269.7|192139.7|192255|192125|85
1713991200000|2024-04-24 20:40:00|192264.6|192134.6|192259.6|192129.6|192288.6|192158.6|192254.9|192124.9|160
1713991500000|2024-04-24 20:45:00|192259.9|192129.9|192257.3|192127.3|192261.2|192131.2|192251.3|192121.3|104
1713991800000|2024-04-24 20:50:00|192250.3|192120.3|192255|192125|192257.8|192127.8|192250.3|192120.3|159
1713992100000|2024-04-24 20:55:00|192252.7|192122.7|192411.6|192069.6|192454.8|192132.5|192144|191964.8|420
1713992400000|2024-04-24 21:00:00|192385.5|192043.5|192343|192001|192414.4|192072.4|192343|192001|17
1713992700000|2024-04-24 21:05:00|192280.3|191938.3|192317.7|191975.7|192334.7|191992.7|192280.3|191938.3|36
1713993000000|2024-04-24 21:10:00|192323.4|191981.4|192337.5|191995.5|192337.5|191995.5|192317.6|191975.6|43
1713993300000|2024-04-24 21:15:00|192338.1|191996.1|192346.4|192004.4|192353.9|192011.9|192324.3|191982.3|98
1713993600000|2024-04-24 21:20:00|192346.2|192004.2|192353.2|192011.2|192353.2|192011.2|192339.4|191997.4|38
1713993900000|2024-04-24 21:25:00|192352.8|192010.8|192333.8|191991.8|192352.8|192010.8|192330|191988|59
1713994200000|2024-04-24 21:30:00|192335.3|191993.3|192335.3|191993.3|192349.8|192007.8|192324.7|191982.7|121
1713994500000|2024-04-24 21:35:00|192334.9|191992.9|192333.1|191991.1|192335.7|191993.7|192326|191984|69
1713994800000|2024-04-24 21:40:00|192331.1|191989.1|192332.7|191990.7|192345.8|192003.8|192327.5|191985.5|110
1713995100000|2024-04-24 21:45:00|192342.5|192000.5|192375.7|192033.7|192393|192051|192336.6|191994.6|107
1713995400000|2024-04-24 21:50:00|192373.5|192031.5|192385.8|192043.8|192443.2|192101.2|192338.7|191996.7|135
1713995700000|2024-04-24 21:55:00|192385.7|192043.7|192390.7|192048.7|192441.5|192099.5|192375.5|192033.5|169
1713996000000|2024-04-24 22:00:00|192390.2|192048.2|192529.7|192187.7|192550.6|192208.6|192383.3|192041.3|228
1713996300000|2024-04-24 22:05:00|192530.9|192188.9|192552.9|192210.9|192573.7|192231.7|192401.1|192059.1|190
1713996600000|2024-04-24 22:10:00|192552.6|192210.6|192479.4|192137.4|192560.7|192218.7|192389.4|192047.4|172
1713996900000|2024-04-24 22:15:00|192479.6|192137.6|192560.8|192218.8|192561.1|192219.1|192468.1|192126.1|87
1713997200000|2024-04-24 22:20:00|192561|192219|192421.1|192079.1|192561.2|192219.2|192407.5|192065.5|287
1713997500000|2024-04-24 22:25:00|192441.9|192099.9|192424|192082|192457.1|192115.1|192402.2|192060.2|1200
1713997800000|2024-04-24 22:30:00|192451.1|192109.1|192414.1|192072.1|192452.1|192110.1|192402.5|192060.5|1200
1713998100000|2024-04-24 22:35:00|192448.6|192106.6|192497.1|192155.1|192504.8|192162.8|192376.6|192034.6|621
1713998400000|2024-04-24 22:40:00|192497.2|192155.2|192517.5|192175.5|192558.1|192216.1|192492.3|192150.3|95
1713998700000|2024-04-24 22:45:00|192525.1|192183.1|192522.4|192180.4|192557|192215|192404.4|192062.4|150
1713999000000|2024-04-24 22:50:00|192504.4|192162.4|192506.1|192164.1|192555.2|192213.2|192402|192060|132
1713999300000|2024-04-24 22:55:00|192506.2|192164.2|192518.2|192176.2|192553.4|192211.4|192466|192124|137
1713999600000|2024-04-24 23:00:00|192522.4|192180.4|192396.3|192190.5|192563.1|192228.7|192342.1|192030.8|243
1713999900000|2024-04-24 23:05:00|192416.1|192187.4|192428.2|192185|192465.3|192228|192348.5|192116.6|177
1714000200000|2024-04-24 23:10:00|192435.4|192185.2|192450.6|192245.1|192464.6|192283|192394.8|192179.3|329
1714000500000|2024-04-24 23:15:00|192442.7|192213.2|192473.9|192228.4|192477.3|192298.7|192394.3|192210|318
1714000800000|2024-04-24 23:20:00|192474|192228.3|192407.3|192277.3|192477.2|192297.3|192401.7|192212|291
1714001100000|2024-04-24 23:25:00|192407.5|192277.5|192443.2|192226.2|192474.8|192299|192407.5|192208.6|430
1714001400000|2024-04-24 23:30:00|192443.6|192226.1|192414.8|192284.8|192465.4|192299.8|192402|192205.2|280
1714001700000|2024-04-24 23:35:00|192414|192284|192459|192247.9|192459|192299.5|192393.8|192210.3|416
1714002000000|2024-04-24 23:40:00|192458.8|192248|192455.1|192250.2|192464.6|192301|192404.5|192213.3|236
1714002300000|2024-04-24 23:45:00|192455.7|192250.3|192418.4|192288.4|192473.1|192299|192404.4|192205.1|377
1714002600000|2024-04-24 23:50:00|192414.2|192284.2|192426.5|192296.5|192470.1|192301.7|192408.2|192215.4|325
1714002900000|2024-04-24 23:55:00|192426.4|192296.4|192411.7|192281.7|192471|192310.6|192402.2|192213.7|365
1714003200000|2024-04-25 00:00:00|192400.8|192270.8|192380.8|192250.8|192400.8|192270.8|192375.3|192245.3|205
1714003500000|2024-04-25 00:05:00|192381|192251|192380.8|192250.8|192383.2|192253.2|192373.1|192243.1|153
1714003800000|2024-04-25 00:10:00|192381.1|192251.1|192404.4|192274.4|192409.1|192279.1|192381|192251|170
1714004100000|2024-04-25 00:15:00|192404.8|192274.8|192386.9|192256.9|192407.9|192277.9|192382|192252|224
1714004400000|2024-04-25 00:20:00|192386.6|192256.6|192397|192267|192408.9|192278.9|192384.6|192254.6|164
1714004700000|2024-04-25 00:25:00|192396.4|192266.4|192319.7|192189.7|192417.2|192287.2|192313.6|192183.6|214
1714005000000|2024-04-25 00:30:00|192314.9|192184.9|192319.8|192189.8|192368.9|192200.4|192304.8|192139.5|232
1714005300000|2024-04-25 00:35:00|192319.5|192189.5|192325.8|192195.8|192331.6|192201.6|192318.5|192188.5|246
1714005600000|2024-04-25 00:40:00|192326|192196|192288.5|192158.5|192333.6|192203.6|192274.7|192144.7|233
1714005900000|2024-04-25 00:45:00|192286.4|192156.4|192299.2|192169.2|192302.1|192172.1|192286.4|192156.4|84
1714006200000|2024-04-25 00:50:00|192298.9|192168.9|192299.2|192169.2|192299.9|192169.9|192290|192160|170
1714006500000|2024-04-25 00:55:00|192295.7|192165.7|192300.9|192170.9|192302.3|192172.3|192295|192165|123
1714006800000|2024-04-25 01:00:00|192300.8|192170.8|192296.6|192166.6|192302.7|192172.7|192293.6|192163.6|95
1714007100000|2024-04-25 01:05:00|192296.3|192166.3|192308.2|192178.2|192308.2|192178.2|192293.9|192163.9|94
1714007400000|2024-04-25 01:10:00|192308.4|192178.4|192397.1|192267.1|192399.5|192269.5|192306.2|192176.2|209
1714007700000|2024-04-25 01:15:00|192397|192267|192387.3|192257.3|192414|192284|192387.3|192257.3|461
1714008000000|2024-04-25 01:20:00|192386.9|192256.9|192259.9|192129.9|192405.8|192275.8|192253.6|192123.6|414
1714008300000|2024-04-25 01:25:00|192258.3|192128.3|192210.3|192080.3|192265.3|192135.3|192195.1|192065.1|414
1714008600000|2024-04-25 01:30:00|192212|192082|192230.3|192100.3|192233.5|192103.5|192212|192082|157
1714008900000|2024-04-25 01:35:00|192230.2|192100.2|192231.1|192101.1|192236.2|192106.2|192230.2|192100.2|96
1714009200000|2024-04-25 01:40:00|192231|192101|192230.9|192100.9|192233.1|192103.1|192228.3|192098.3|116
1714009500000|2024-04-25 01:45:00|192230.7|192100.7|192232|192102|192233.3|192103.3|192228.4|192098.4|95
1714009800000|2024-04-25 01:50:00|192232.2|192102.2|192231.8|192101.8|192232.8|192102.8|192228.5|192098.5|135
1714010100000|2024-04-25 01:55:00|192231.6|192101.6|192205.1|192075.1|192231.9|192101.9|192193|192063|183
1714010400000|2024-04-25 02:00:00|192202.3|192072.3|192104.2|191974.2|192211.7|192081.7|192103.2|191973.2|229
1714010700000|2024-04-25 02:05:00|192105.6|191975.6|192138.7|192008.7|192142.1|192012.1|192102.3|191972.3|273
1714011000000|2024-04-25 02:10:00|192138.4|192008.4|192143.8|192013.8|192145.9|192015.9|192134|192004|77
1714011300000|2024-04-25 02:15:00|192143.6|192013.6|192139.6|192009.6|192146.1|192016.1|192138.2|192008.2|69
1714011600000|2024-04-25 02:20:00|192145.8|192015.8|192139.6|192009.6|192146|192016|192136.4|192006.4|60
1714011900000|2024-04-25 02:25:00|192143.7|192013.7|192140.1|192010.1|192146.2|192016.2|192136.4|192006.4|66
1714012200000|2024-04-25 02:30:00|192146.1|192016.1|192124.8|191994.8|192146.1|192016.1|192112.3|191982.3|175
1714012500000|2024-04-25 02:35:00|192124.6|191994.6|192132.9|192002.9|192135|192005|192119.9|191989.9|107
1714012800000|2024-04-25 02:40:00|192133.1|192003.1|192137.7|192007.7|192139.4|192009.4|192130.7|192000.7|80
1714013100000|2024-04-25 02:45:00|192137.5|192007.5|192135.4|192005.4|192137.7|192007.7|192127.9|191997.9|102
1714013400000|2024-04-25 02:50:00|192135.6|192005.6|192106|191976|192137.8|192007.8|191961.8|191831.8|426
1714013700000|2024-04-25 02:55:00|192105.7|191975.7|192107.2|191977.2|192123.8|191993.8|192071.9|191941.9|628
1714014000000|2024-04-25 03:00:00|192107.1|191977.1|192083.9|191953.9|192109|191979|192079.6|191949.6|245
1714014300000|2024-04-25 03:05:00|192082.9|191952.9|192122.5|191992.5|192123.6|191993.6|192082.1|191952.1|131
1714014600000|2024-04-25 03:10:00|192122.7|191992.7|192299.9|192169.9|192323.4|192193.4|192122.5|191992.5|416
1714014900000|2024-04-25 03:15:00|192314.8|192184.8|192308.1|192178.1|192321|192191|192306|192176|324
1714015200000|2024-04-25 03:20:00|192307.6|192177.6|192392.5|192262.5|192409.5|192279.5|192304.6|192174.6|232
1714015500000|2024-04-25 03:25:00|192393.2|192263.2|192382.5|192252.5|192394.8|192264.8|192380.2|192250.2|214
1714015800000|2024-04-25 03:30:00|192382.6|192252.6|192400.4|192270.4|192405.5|192275.5|192377.9|192247.9|181
1714016100000|2024-04-25 03:35:00|192401.4|192271.4|192401.3|192271.3|192440.8|192310.8|192396.4|192266.4|236
1714016400000|2024-04-25 03:40:00|192401.4|192271.4|192404.1|192274.1|192407.1|192277.1|192398.6|192268.6|103
1714016700000|2024-04-25 03:45:00|192404.4|192274.4|192395.6|192265.6|192407.2|192277.2|192393.1|192263.1|102
1714017000000|2024-04-25 03:50:00|192395.5|192265.5|192391.2|192261.2|192400.4|192270.4|192390.1|192260.1|84
1714017300000|2024-04-25 03:55:00|192391.3|192261.3|192257.6|192127.6|192396.8|192266.8|192233.5|192103.5|321
1714017600000|2024-04-25 04:00:00|192261.9|192131.9|192267.3|192137.3|192271.9|192141.9|192261.9|192131.9|229
1714017900000|2024-04-25 04:05:00|192266.4|192136.4|192270.4|192140.4|192271.3|192141.3|192265.3|192135.3|107
1714018200000|2024-04-25 04:10:00|192270.5|192140.5|192308.5|192178.5|192311.7|192181.7|192266.9|192136.9|192
1714018500000|2024-04-25 04:15:00|192308.6|192178.6|192299|192169|192310.9|192180.9|192298.9|192168.9|129
1714018800000|2024-04-25 04:20:00|192299.1|192169.1|192300|192170|192303.9|192173.9|192294.8|192164.8|184
1714019100000|2024-04-25 04:25:00|192301.1|192171.1|192297.8|192167.8|192303.8|192173.8|192289.1|192159.1|125
1714019400000|2024-04-25 04:30:00|192299.8|192169.8|192294.7|192164.7|192302.5|192172.5|192292|192162|164
1714019700000|2024-04-25 04:35:00|192298.2|192168.2|192180.9|192050.9|192302|192172|192174.6|192044.6|264
1714020000000|2024-04-25 04:40:00|192180.4|192050.4|192167.6|192037.6|192184.8|192054.8|192154.2|192024.2|451
1714020300000|2024-04-25 04:45:00|192166.2|192036.2|192170.3|192040.3|192177.2|192047.2|192165.9|192035.9|217
1714020600000|2024-04-25 04:50:00|192170.4|192040.4|192182|192052|192184|192054|192170.3|192040.3|145
1714020900000|2024-04-25 04:55:00|192180.5|192050.5|192169.3|192039.3|192183.7|192053.7|192167.8|192037.8|204
1714021200000|2024-04-25 05:00:00|192169.8|192039.8|192152.1|192022.1|192194.6|192064.6|192126.9|191996.9|473
1714021500000|2024-04-25 05:05:00|192156.5|192026.5|192133.1|192003.1|192162.1|192032.1|192120.1|191990.1|483
1714021800000|2024-04-25 05:10:00|192133.2|192003.2|192146.5|192016.5|192150.6|192020.6|192105.6|191975.6|210
1714022100000|2024-04-25 05:15:00|192146.3|192016.3|192201.9|192071.9|192213.4|192083.4|192145.2|192015.2|297
1714022400000|2024-04-25 05:20:00|192201.8|192071.8|192211|192081|192211.1|192081.1|192195.4|192065.4|182
1714022700000|2024-04-25 05:25:00|192211.2|192081.2|192198.5|192068.5|192212.1|192082.1|192193.8|192063.8|236
1714023000000|2024-04-25 05:30:00|192198.6|192068.6|192193.6|192063.6|192198.8|192068.8|192186.2|192056.2|241
1714023300000|2024-04-25 05:35:00|192192|192062|192201.8|192071.8|192202.7|192072.7|192190.3|192060.3|243
1714023600000|2024-04-25 05:40:00|192201.9|192071.9|192303.3|192173.3|192339.2|192209.2|192198.6|192068.6|604
1714023900000|2024-04-25 05:45:00|192304.8|192174.8|192234.6|192104.6|192306.3|192176.3|192175.9|192045.9|737
1714024200000|2024-04-25 05:50:00|192234.5|192104.5|192181.2|192051.2|192262.1|192132.1|192178.1|192048.1|478
1714024500000|2024-04-25 05:55:00|192176.2|192046.2|192220|192090|192304|192174|192153.9|192023.9|640
1714024800000|2024-04-25 06:00:00|192221.2|192091.2|192220.7|192090.7|192274.4|192144.4|192192.7|192067.7|655
1714025100000|2024-04-25 06:05:00|192220.5|192090.5|192188.9|192058.9|192307.4|192191|192179.8|192049.8|813
1714025400000|2024-04-25 06:10:00|192185.8|192055.8|192018.5|191888.5|192196.3|192066.3|191990.1|191878.4|750
1714025700000|2024-04-25 06:15:00|192024.2|191894.2|191915.5|191785.5|192082.8|191952.8|191912.3|191782.3|762
1714026000000|2024-04-25 06:20:00|191913.9|191783.9|191829.6|191699.6|191925.9|191795.9|191825.8|191695.8|795
1714026300000|2024-04-25 06:25:00|191829.4|191699.4|191784.5|191654.5|191863.8|191733.8|191738.2|191608.2|795
1714026600000|2024-04-25 06:30:00|191784.7|191654.7|191607.4|191517.4|191785.2|191655.2|191600.1|191470.9|818
1714026900000|2024-04-25 06:35:00|191604.5|191514.5|191505.8|191375.8|191632.2|191517.7|191384.4|191276.4|725
1714027200000|2024-04-25 06:40:00|191506.8|191376.8|191630.1|191500.1|191640.1|191510.1|191500.3|191370.3|770
1714027500000|2024-04-25 06:45:00|191629.9|191499.9|191593.2|191503.2|191716.6|191596.2|191581.8|191491.8|752
1714027800000|2024-04-25 06:50:00|191592.9|191502.9|191429.8|191339.8|191607.5|191517.5|191391.3|191301.3|702
1714028100000|2024-04-25 06:55:00|191428.7|191338.7|191516.2|191426.2|191521.7|191431.7|191419.4|191329.4|692
1714028400000|2024-04-25 07:00:00|191521.9|191431.9|191597.6|191507.6|191612.6|191522.6|191482.1|191392.1|675
1714028700000|2024-04-25 07:05:00|191597.9|191507.9|191666.1|191576.1|191688.8|191598.8|191577.6|191487.6|740
1714029000000|2024-04-25 07:10:00|191664.1|191574.1|191816.9|191726.9|191837.8|191747.8|191661|191571|667
1714029300000|2024-04-25 07:15:00|191818.6|191728.6|191812.8|191722.8|191836.6|191746.6|191786|191696|570
1714029600000|2024-04-25 07:20:00|191811.3|191721.3|191879.2|191789.2|191959.7|191869.7|191806.4|191716.4|684
1714029900000|2024-04-25 07:25:00|191879|191789|191879|191789|191901.8|191811.8|191808.7|191718.7|503
1714030200000|2024-04-25 07:30:00|191878.9|191788.9|191653.8|191563.8|191884|191794|191626|191536|687
1714030500000|2024-04-25 07:35:00|191654.4|191564.4|191528.4|191438.4|191672.2|191582.2|191527.1|191437.1|577
1714030800000|2024-04-25 07:40:00|191528.3|191438.3|191459.3|191369.3|191533.2|191443.2|191374.9|191284.9|722
1714031100000|2024-04-25 07:45:00|191462.6|191372.6|191347.5|191257.5|191484.1|191394.1|191329|191239|561
1714031400000|2024-04-25 07:50:00|191350.3|191260.3|191202.9|191072.9|191350.5|191260.5|191168.4|191060.5|703
1714031700000|2024-04-25 07:55:00|191205.4|191075.4|191220.3|191130.3|191230.3|191140.3|190991.4|190861.4|863
1714032000000|2024-04-25 08:00:00|191213|191123|190931.6|190841.6|191243.7|191153.7|190924.1|190834.1|775
1714032300000|2024-04-25 08:05:00|190931.3|190841.3|190978.4|190888.4|190989|190899|190921.7|190816.8|657
1714032600000|2024-04-25 08:10:00|190979.6|190889.6|191190.4|191100.4|191193.9|191103.9|190942.3|190852.3|703
1714032900000|2024-04-25 08:15:00|191190.3|191100.3|190952.6|190862.6|191196.1|191106.1|190952.2|190862.2|590
1714033200000|2024-04-25 08:20:00|190952.4|190862.4|191049.6|190959.6|191118.1|191021.7|190940.9|190850.9|682
1714033500000|2024-04-25 08:25:00|191048.1|190958.1|190892|190802|191069|190979|190868.2|190760.1|803
1714033800000|2024-04-25 08:30:00|190892.1|190802.1|190721.5|190631.5|190931.9|190841.9|190569.8|190479.8|755
1714034100000|2024-04-25 08:35:00|190721.8|190631.8|190665.4|190575.4|190754.9|190646.6|190611.7|190521.7|624
1714034400000|2024-04-25 08:40:00|190665.3|190575.3|190783.7|190693.7|190799.2|190709.2|190665.3|190575.3|460
1714034700000|2024-04-25 08:45:00|190783.8|190693.8|190748.2|190658.2|190849.4|190759.4|190724.9|190634.9|485
1714035000000|2024-04-25 08:50:00|190748.3|190658.3|190664.5|190574.5|190752.4|190662.4|190649.3|190559.3|441
1714035300000|2024-04-25 08:55:00|190664.6|190574.6|190475|190385|190664.6|190574.6|190411.9|190313.7|787
1714035600000|2024-04-25 09:00:00|190474.8|190384.8|190551|190461|190627.5|190537.5|190474.8|190384.8|683
1714035900000|2024-04-25 09:05:00|190551.6|190461.6|190158.9|190028.9|190614.4|190524.4|189881.3|189751.3|737
1714036200000|2024-04-25 09:10:00|190158.8|190028.8|190201.1|190071.1|190324.7|190234.7|189979.3|189849.3|791
1714036500000|2024-04-25 09:15:00|190212.9|190082.9|190300|190170|190406.3|190276.3|190191.3|190072.8|629
1714036800000|2024-04-25 09:20:00|190300.5|190170.5|190397.7|190267.7|190422.7|190297.3|190276.5|190159.4|711
1714037100000|2024-04-25 09:25:00|190397.6|190267.6|190261.1|190131.1|190406|190276|190219.3|190092.6|726
1714037400000|2024-04-25 09:30:00|190258.4|190128.4|190218.9|190128.9|190297.6|190197.9|190202.4|190090.3|807
1714037700000|2024-04-25 09:35:00|190219.3|190129.3|190205.4|190075.4|190288.4|190198.4|190180.6|190050.6|642
1714038000000|2024-04-25 09:40:00|190205.5|190075.5|190022.7|189932.7|190207.9|190100.3|190018.3|189928.3|633
1714038300000|2024-04-25 09:45:00|190023.3|189933.3|189966.8|189876.8|190053|189963|189922.7|189832.7|468
1714038600000|2024-04-25 09:50:00|189968.9|189878.9|190011.6|189921.6|190064|189974|189951.3|189861.3|563
1714038900000|2024-04-25 09:55:00|190012|189922|189894.3|189804.3|190033.6|189943.6|189847.9|189753.3|523
1714039200000|2024-04-25 10:00:00|189892.9|189802.9|189861.2|189771.2|190047.4|189917.4|189857.7|189767.7|689
1714039500000|2024-04-25 10:05:00|189861.4|189771.4|189798.9|189708.9|189931.9|189841.9|189765.7|189675.7|771
1714039800000|2024-04-25 10:10:00|189798.8|189708.8|189780.9|189690.9|189860.5|189770.5|189738.7|189648.7|570
1714040100000|2024-04-25 10:15:00|189781.7|189691.7|189843|189753|189888.3|189798.3|189628.8|189538.8|658
1714040400000|2024-04-25 10:20:00|189843.2|189753.2|189858.9|189768.9|189922.8|189832.8|189683.1|189553.1|778
1714040700000|2024-04-25 10:25:00|189858.7|189768.7|189750.7|189660.7|189899.7|189809.7|189748|189658|702
1714041000000|2024-04-25 10:30:00|189750.2|189660.2|189845.6|189755.6|189846.1|189756.1|189640.8|189550.8|599
1714041300000|2024-04-25 10:35:00|189846.6|189756.6|189900.2|189810.2|189935.1|189845.1|189838.7|189748.7|576
1714041600000|2024-04-25 10:40:00|189900.5|189810.5|190037|189947|190043.6|189953.6|189811.3|189721.3|672
1714041900000|2024-04-25 10:45:00|190037.7|189947.7|190197.6|190067.6|190230.5|190100.5|190029.3|189939.3|712
1714042200000|2024-04-25 10:50:00|190197.3|190067.3|190213.5|190123.5|190221.8|190131.8|190115.4|190025.4|713
1714042500000|2024-04-25 10:55:00|190212.2|190122.2|190184.5|190094.5|190250.6|190160.6|190156.9|190066.9|725
1714042800000|2024-04-25 11:00:00|190182.2|190092.2|190152.9|190062.9|190240.2|190150.2|190041.5|189951.5|801
1714043100000|2024-04-25 11:05:00|190155.1|190065.1|190076|189986|190211.8|190121.8|190046.5|189956.5|649
1714043400000|2024-04-25 11:10:00|190075.5|189985.5|189935.9|189845.9|190091.4|190001.4|189917.1|189827.1|661
1714043700000|2024-04-25 11:15:00|189933.8|189843.8|189852.6|189762.6|189937.5|189847.5|189819.6|189729.6|626
1714044000000|2024-04-25 11:20:00|189852.2|189762.2|189764.3|189674.3|189854.6|189764.6|189753.1|189663.1|482
1714044300000|2024-04-25 11:25:00|189764.4|189674.4|189845.3|189755.3|189887.5|189797.5|189762.2|189672.2|665
1714044600000|2024-04-25 11:30:00|189844.5|189754.5|189726|189636|189860.4|189770.4|189681.1|189591.1|516
1714044900000|2024-04-25 11:35:00|189725.5|189635.5|189491.6|189401.6|189735.5|189645.5|189491.3|189401.3|541
1714045200000|2024-04-25 11:40:00|189484.5|189394.5|189560.6|189470.6|189561.3|189471.3|189326.4|189236.4|784
1714045500000|2024-04-25 11:45:00|189567.4|189477.4|189544.1|189454.1|189629.6|189507.6|189483.7|189393.7|745
1714045800000|2024-04-25 11:50:00|189543.6|189453.6|189656.4|189566.4|189733.7|189643.7|189541.5|189451.5|793
1714046100000|2024-04-25 11:55:00|189656.2|189566.2|189701.8|189611.8|189713.7|189623.7|189654.4|189564.4|564
1714046400000|2024-04-25 12:00:00|189701.7|189611.7|189807.4|189677.4|189812.2|189714.7|189699.6|189609.6|684
1714046700000|2024-04-25 12:05:00|189807.8|189677.8|189755.6|189665.6|189891.7|189801.7|189745.2|189648|624
1714047000000|2024-04-25 12:10:00|189756.1|189666.1|189902.7|189812.7|189911.6|189821.6|189746|189656|643
1714047300000|2024-04-25 12:15:00|189902.8|189812.8|190078.9|189948.9|190211.2|190121.2|189902.6|189812.6|810
1714047600000|2024-04-25 12:20:00|190081.4|189951.4|190013.7|189923.7|190082.5|189952.5|189896.8|189785.4|753
1714047900000|2024-04-25 12:25:00|190014.3|189924.3|190063.5|189721.5|190118.1|189983.6|189978.9|189721.5|552
1714048200000|2024-04-25 12:30:00|190064|189722|190549.9|190419.9|190568.4|190438.4|189452.1|189149|1085
1714048500000|2024-04-25 12:35:00|190538.6|190408.6|190513.6|190383.6|190647.4|190517.4|190176.1|190046.1|1091
1714048800000|2024-04-25 12:40:00|190518|190388|190571.3|190441.3|190669.6|190539.6|190474.3|190344.3|1002
1714049100000|2024-04-25 12:45:00|190569.8|190439.8|190689.1|190599.1|190778.4|190648.4|190457.9|190344.7|991
1714049400000|2024-04-25 12:50:00|190679.5|190589.5|190591.3|190461.3|190787.2|190697.2|190560.6|190432.8|1007
1714049700000|2024-04-25 12:55:00|190590.3|190460.3|190354.3|190264.3|190653.3|190540.3|190341.7|190217.6|971
1714050000000|2024-04-25 13:00:00|190351.8|190261.8|190511.8|190421.8|190544.9|190454.9|190266.6|190170.6|975
1714050300000|2024-04-25 13:05:00|190528.4|190438.4|190863.5|190773.5|190868.6|190778.6|190503.2|190413.2|982
1714050600000|2024-04-25 13:10:00|190863.1|190773.1|191101.7|190971.7|191230.5|191120.8|190863.1|190773.1|1061
1714050900000|2024-04-25 13:15:00|191102.1|190972.1|190916.9|190786.9|191190.3|191100.3|190865.2|190735.2|917
1714051200000|2024-04-25 13:20:00|190915.3|190785.3|190743.6|190613.6|191141.5|191011.5|190720.1|190608.4|921
1714051500000|2024-04-25 13:25:00|190743.8|190613.8|190842.5|190712.5|190897.9|190790.3|190713.6|190601.1|853
1714051800000|2024-04-25 13:30:00|190843.6|190713.6|190709|190619|190863.5|190753.8|190677.5|190587.5|860
1714052100000|2024-04-25 13:35:00|190704.7|190614.7|190663|190573|190712.4|190622.4|190577.8|190475.5|870
1714052400000|2024-04-25 13:40:00|190662.9|190572.9|190343.7|190213.7|190799.1|190709.1|190315.9|190185.9|989
1714052700000|2024-04-25 13:45:00|190344.4|190214.4|190611.2|190521.2|190662.5|190572.5|190344.4|190214.4|933
1714053000000|2024-04-25 13:50:00|190611.4|190521.4|190801.6|190711.6|190818.5|190728.5|190512.4|190422.4|920
1714053300000|2024-04-25 13:55:00|190799.5|190709.5|190384.8|190254.8|190805.4|190715.4|190313.6|190183.6|886
1714053600000|2024-04-25 14:00:00|190382.8|190252.8|190902.7|190812.7|190944.2|190851.2|190379.9|190249.9|937
1714053900000|2024-04-25 14:05:00|190906.2|190816.2|190834.9|190744.9|190994.3|190904.3|190800.4|190701.9|945
1714054200000|2024-04-25 14:10:00|190834.7|190744.7|190762.2|190672.2|190846.7|190756.7|190687.3|190597.3|971
1714054500000|2024-04-25 14:15:00|190757.3|190667.3|190607.7|190517.7|190757.3|190667.3|190567.6|190477.6|950
1714054800000|2024-04-25 14:20:00|190617.8|190527.8|190557.7|190467.7|190643.7|190553.7|190412.8|190322.8|933
1714055100000|2024-04-25 14:25:00|190556.2|190466.2|190512.4|190422.4|190610.3|190520.3|190473.7|190383.7|887
1714055400000|2024-04-25 14:30:00|190512.2|190422.2|190511.3|190421.3|190598.1|190508.1|190383.2|190293.2|965
1714055700000|2024-04-25 14:35:00|190506.9|190416.9|190317.9|190227.9|190506.9|190416.9|190293.9|190203.9|941
1714056000000|2024-04-25 14:40:00|190316.5|190226.5|190414.6|190324.6|190521.6|190431.6|190274.4|190184.4|898
1714056300000|2024-04-25 14:45:00|190414.8|190324.8|190403.9|190313.9|190456.8|190366.8|190299.5|190209.5|944
1714056600000|2024-04-25 14:50:00|190398.4|190308.4|190510.8|190420.8|190543.3|190453.3|190210.6|190120.6|909
1714056900000|2024-04-25 14:55:00|190512.3|190422.3|190630.7|190540.7|190630.7|190540.7|190361.6|190271.6|901
1714057200000|2024-04-25 15:00:00|190647.2|190557.2|190641.9|190551.9|190681.3|190591.3|190530.6|190440.6|945
1714057500000|2024-04-25 15:05:00|190640.6|190550.6|190648.5|190558.5|190709.3|190619.3|190617.8|190509.5|836
1714057800000|2024-04-25 15:10:00|190648.3|190558.3|190519.5|190429.5|190649.9|190559.9|190486.4|190396.4|778
1714058100000|2024-04-25 15:15:00|190519.7|190429.7|190512.5|190422.5|190664.7|190574.7|190510.8|190420.8|772
1714058400000|2024-04-25 15:20:00|190512.4|190422.4|190543.9|190453.9|190610.6|190520.6|190507.9|190417.9|737
1714058700000|2024-04-25 15:25:00|190556.4|190466.4|190437.4|190347.4|190558.8|190468.8|190342.3|190252.3|758
1714059000000|2024-04-25 15:30:00|190420.7|190330.7|190415.5|190325.5|190444.9|190354.9|190294.5|190204.5|867
1714059300000|2024-04-25 15:35:00|190415.3|190325.3|190411.6|190321.6|190500.6|190410.6|190368.2|190278.2|761
1714059600000|2024-04-25 15:40:00|190412.7|190322.7|190401.5|190311.5|190476.1|190386.1|190400.3|190310.3|782
1714059900000|2024-04-25 15:45:00|190401|190311|190425.7|190335.7|190490.5|190400.5|190393.7|190303.7|700
1714060200000|2024-04-25 15:50:00|190425.2|190335.2|190383.6|190293.6|190470.8|190380.8|190368.8|190278.8|723
1714060500000|2024-04-25 15:55:00|190383.9|190293.9|190411.3|190321.3|190487.9|190397.9|190352.3|190262.3|869
1714060800000|2024-04-25 16:00:00|190411.9|190321.9|190481.8|190351.8|190551.5|190461.5|190411.9|190309.2|948
1714061100000|2024-04-25 16:05:00|190481.7|190351.7|190470.4|190380.4|190522.6|190432.6|190438.3|190348.3|779
1714061400000|2024-04-25 16:10:00|190470.3|190380.3|190465.5|190375.5|190524.2|190434.2|190435.9|190345.9|805
1714061700000|2024-04-25 16:15:00|190465.8|190375.8|190549.9|190459.9|190558.7|190468.7|190458.6|190360.3|656
1714062000000|2024-04-25 16:20:00|190549.7|190459.7|190599.3|190469.3|190606.8|190476.8|190502.7|190388.4|754
1714062300000|2024-04-25 16:25:00|190599.2|190469.2|190516.6|190426.6|190602.8|190472.8|190511.8|190400.3|711
1714062600000|2024-04-25 16:30:00|190516.5|190426.5|190531.1|190441.1|190548.9|190458.9|190505.6|190415.6|806
1714062900000|2024-04-25 16:35:00|190531.8|190441.8|190541|190451|190555.1|190465.1|190492|190402|769
1714063200000|2024-04-25 16:40:00|190542.8|190452.8|190477|190347|190553.4|190463.4|190462.6|190332.6|794
1714063500000|2024-04-25 16:45:00|190476.6|190346.6|190393.2|190263.2|190495.2|190365.2|190378.3|190251|777
1714063800000|2024-04-25 16:50:00|190393.1|190263.1|190360.4|190230.4|190398|190268|190353.6|190223.6|755
1714064100000|2024-04-25 16:55:00|190358.7|190228.7|190353.8|190223.8|190364.2|190234.2|190300.8|190170.8|813
1714064400000|2024-04-25 17:00:00|190354.4|190224.4|190244.3|190114.3|190354.4|190224.4|190196.8|190066.8|978
1714064700000|2024-04-25 17:05:00|190249.1|190119.1|190274.8|190144.8|190316.6|190186.6|190236.5|190106.5|953
1714065000000|2024-04-25 17:10:00|190278.8|190148.8|190295.9|190165.9|190347|190217|190266.2|190136.2|883
1714065300000|2024-04-25 17:15:00|190295.8|190165.8|190271|190181|190309.7|190181.6|190243.3|190139.1|838
1714065600000|2024-04-25 17:20:00|190270.9|190180.9|190281.9|190191.9|190310.5|190220.5|190249.6|190159.6|867
1714065900000|2024-04-25 17:25:00|190281.7|190191.7|190253.1|190163.1|190295|190205|190220.6|190130.6|826
1714066200000|2024-04-25 17:30:00|190254.9|190164.9|190245.1|190115.1|190266.5|190176.5|190203.7|190073.7|804
1714066500000|2024-04-25 17:35:00|190245.7|190115.7|190156.4|190026.4|190258.1|190141.2|190152.6|190022.6|781
1714066800000|2024-04-25 17:40:00|190157.3|190027.3|190136.3|190046.3|190168.5|190060.7|190125.9|190022|754
1714067100000|2024-04-25 17:45:00|190135.3|190045.3|190180.3|190090.3|190181.6|190091.6|190134.9|190044.9|784
1714067400000|2024-04-25 17:50:00|190181.6|190091.6|190168.9|190038.9|190204.7|190105.7|190165.4|190035.4|854
1714067700000|2024-04-25 17:55:00|190169.4|190039.4|190175.9|190045.9|190189.9|190059.9|190163.7|190033.7|852
1714068000000|2024-04-25 18:00:00|190172.7|190042.7|190261.7|190131.7|190268.4|190138.4|190172|190042|932
1714068300000|2024-04-25 18:05:00|190261.3|190131.3|190185.5|190055.5|190275.7|190145.7|190176.6|190046.6|982
1714068600000|2024-04-25 18:10:00|190184.4|190054.4|190191.1|190061.1|190216.6|190086.6|190174.4|190044.4|880
1714068900000|2024-04-25 18:15:00|190191.2|190061.2|190184.7|190054.7|190244.1|190114.1|190181.1|190051.1|956
1714069200000|2024-04-25 18:20:00|190184.8|190054.8|190164.8|190034.8|190188.4|190058.4|190137.3|190007.3|785
1714069500000|2024-04-25 18:25:00|190164.4|190034.4|190233.9|190103.9|190242.6|190112.6|190155.1|190025.1|869
1714069800000|2024-04-25 18:30:00|190234.2|190104.2|190245.3|190115.3|190284.2|190156.5|190195.4|190066.5|688
1714070100000|2024-04-25 18:35:00|190245.5|190115.5|190236.4|190106.4|190276.6|190146.6|190228.7|190098.7|805
1714070400000|2024-04-25 18:40:00|190236.5|190106.5|190180.9|190050.9|190263.8|190133.8|190172.3|190042.3|813
1714070700000|2024-04-25 18:45:00|190183.5|190053.5|190188.8|190058.8|190239.1|190109.1|190173.4|190043.4|778
1714071000000|2024-04-25 18:50:00|190189.4|190059.4|190204.7|190074.7|190222.3|190092.3|190183.7|190053.7|864
1714071300000|2024-04-25 18:55:00|190204.6|190074.6|190183.1|190053.1|190215.9|190085.9|190179.7|190049.7|862
1714071600000|2024-04-25 19:00:00|190183|190053|190123.1|189993.1|190185.8|190055.8|190116.2|189986.2|750
1714071900000|2024-04-25 19:05:00|190123|189993|190127.7|189997.7|190185.3|190055.3|190122.3|189992.3|691
1714072200000|2024-04-25 19:10:00|190125|189995|190121.5|189991.5|190135.5|190005.5|190109.6|189979.6|595
1714072500000|2024-04-25 19:15:00|190122.3|189992.3|190102.4|189972.4|190124.9|189994.9|190095.7|189965.7|462
1714072800000|2024-04-25 19:20:00|190102.5|189972.5|190070.7|189980.7|190107.5|189981.7|190038.8|189948.8|603
1714073100000|2024-04-25 19:25:00|190070.6|189980.6|190081.2|189951.2|190085.3|189983.2|190029.9|189939.6|664
1714073400000|2024-04-25 19:30:00|190081.1|189951.1|190104.1|189974.1|190127.2|189997.2|190075.8|189945.8|577
1714073700000|2024-04-25 19:35:00|190103.2|189973.2|190161.2|190031.2|190161.2|190041.8|190101|189971|593
1714074000000|2024-04-25 19:40:00|190161.4|190031.4|190174.5|190044.5|190178.5|190048.5|190155.8|190025.8|540
1714074300000|2024-04-25 19:45:00|190175.2|190045.2|190197.6|190067.6|190211.8|190081.8|190164|190034|658
1714074600000|2024-04-25 19:50:00|190198|190068|190257.4|190127.4|190274.8|190149|190183.9|190053.9|704
1714074900000|2024-04-25 19:55:00|190257.8|190127.8|190252.6|190122.6|190266|190136|190213.7|190083.7|603
1714075200000|2024-04-25 20:00:00|190253.1|190123.1|190212.9|190082.9|190255.4|190125.4|190195.8|190065.8|241
1714075500000|2024-04-25 20:05:00|190212.4|190082.4|190203.2|190073.2|190213.4|190083.4|190199.4|190069.4|185
1714075800000|2024-04-25 20:10:00|190205.9|190075.9|190205.5|190075.5|190207.8|190077.8|190200.5|190070.5|94
1714076100000|2024-04-25 20:15:00|190205.7|190075.7|190205.7|190075.7|190209.5|190079.5|190199.4|190069.4|132
1714076400000|2024-04-25 20:20:00|190207|190077|190202.4|190072.4|190208.8|190078.8|190202.4|190072.4|76
1714076700000|2024-04-25 20:25:00|190202.5|190072.5|190213|190083|190213|190083|190202.4|190072.4|86
1714077000000|2024-04-25 20:30:00|190213.1|190083.1|190215.6|190085.6|190218.2|190088.2|190210|190080|68
1714077300000|2024-04-25 20:35:00|190215.3|190085.3|190215.4|190085.4|190217.5|190087.5|190212|190082|125
1714077600000|2024-04-25 20:40:00|190213.4|190083.4|190240.2|190110.2|190301.6|190171.6|190212.9|190082.9|231
1714077900000|2024-04-25 20:45:00|190240.3|190110.3|190476.7|190209.9|190476.7|190309.2|190238.9|190108.9|293
1714078200000|2024-04-25 20:50:00|190466.8|190211.7|190450.7|190245.8|190484.8|190305.3|190325.8|190113.6|498
1714078500000|2024-04-25 20:55:00|190402.9|190272.9|190446.7|190104.7|190490|190287.8|190394.6|190104.7|442
1714078800000|2024-04-25 21:00:00|190489.5|190147.5|190506.1|190164.1|190508.2|190166.2|190472.2|190130.2|13
1714079100000|2024-04-25 21:05:00|190492.8|190150.8|190537.8|190195.8|190553.6|190211.6|190467.5|190125.5|83
1714079400000|2024-04-25 21:10:00|190537.9|190195.9|190537.8|190195.8|190538.5|190196.5|190537.2|190195.2|36
1714079700000|2024-04-25 21:15:00|190537.6|190195.6|190587.2|190245.2|190604|190262|190491.3|190149.3|53
1714080000000|2024-04-25 21:20:00|190515.6|190173.6|190548.7|190206.7|190549.3|190207.3|190515.4|190173.4|20
1714080300000|2024-04-25 21:25:00|190549.1|190207.1|190552.9|190210.9|190564.7|190222.7|190549.1|190207.1|36
1714080600000|2024-04-25 21:30:00|190553.2|190211.2|190565.4|190223.4|190567.8|190225.8|190553.2|190211.2|29
1714080900000|2024-04-25 21:35:00|190564.6|190222.6|190556.9|190214.9|190564.6|190222.6|190551.4|190209.4|35
1714081200000|2024-04-25 21:40:00|190557.2|190215.2|190560|190218|190561.9|190219.9|190551.7|190209.7|17
1714081500000|2024-04-25 21:45:00|190563.6|190221.6|190559.2|190217.2|190565.8|190223.8|190554.6|190212.6|36
1714081800000|2024-04-25 21:50:00|190555.5|190213.5|190565.1|190223.1|190565.1|190223.1|190553.1|190211.1|32
1714082100000|2024-04-25 21:55:00|190567|190225|190516.3|190174.3|190567|190225|190512.5|190170.5|68
1714082400000|2024-04-25 22:00:00|190515.5|190173.5|190570.2|190228.2|190583.7|190241.7|190486|190144|157
1714082700000|2024-04-25 22:05:00|190569.4|190227.4|190561.3|190219.3|190574.2|190232.2|190537.5|190195.5|114
1714083000000|2024-04-25 22:10:00|190560.6|190218.6|190561.6|190219.6|190575.7|190233.7|190540.6|190198.6|90
1714083300000|2024-04-25 22:15:00|190561.4|190219.4|190530.2|190188.2|190582|190240|190529.5|190187.5|80
1714083600000|2024-04-25 22:20:00|190530.7|190188.7|190538.5|190196.5|190570.6|190228.6|190527|190185|73
1714083900000|2024-04-25 22:25:00|190538.9|190196.9|190532.7|190190.7|190576.9|190234.9|190527.8|190185.8|72
1714084200000|2024-04-25 22:30:00|190533|190191|190525.6|190183.6|190536.5|190194.5|190523.4|190181.4|55
1714084500000|2024-04-25 22:35:00|190526.3|190184.3|190674.8|190332.8|190950.9|190608.9|190525.1|190183.1|121
1714084800000|2024-04-25 22:40:00|190665.3|190323.3|190676.3|190334.3|190696.3|190354.3|190662.8|190320.8|88
1714085100000|2024-04-25 22:45:00|190676.6|190334.6|190664.8|190322.8|190699.1|190357.1|190647.3|190305.3|71
1714085400000|2024-04-25 22:50:00|190676.6|190334.6|190657.6|190315.6|190680.9|190338.9|190647.4|190305.4|61
1714085700000|2024-04-25 22:55:00|190661.1|190319.1|190665.4|190323.4|190676.5|190334.5|190645.1|190303.1|38
1714086000000|2024-04-25 23:00:00|190661.8|190319.8|190764.8|190422.8|190782.8|190440.8|190657.3|190315.3|274
1714086300000|2024-04-25 23:05:00|190760|190418|190482.8|190165.5|190811.4|190469.4|190472.4|190163.1|311
1714086600000|2024-04-25 23:10:00|190483.4|190167.5|190475.3|190216.2|190530.9|190229.8|190464.4|190144.7|234
1714086900000|2024-04-25 23:15:00|190475|190215.9|190480.6|190198.1|190529.2|190230.9|190458.7|190167.2|256
1714087200000|2024-04-25 23:20:00|190480|190168.4|190477.3|190215.2|190515.3|190228|190439.8|190165.9|260
1714087500000|2024-04-25 23:25:00|190477.1|190214.4|190482.2|190199.1|190513.6|190226.1|190438|190166.7|203
1714087800000|2024-04-25 23:30:00|190511.5|190169.5|190469.8|190205.4|190514.9|190220.4|190442.8|190167.3|241
1714088100000|2024-04-25 23:35:00|190469.4|190205.1|190489|190208.5|190513.9|190218.6|190439.2|190168.2|240
1714088400000|2024-04-25 23:40:00|190489.2|190210.2|190466.7|190216.9|190489.2|190221.4|190443.3|190198.8|193
1714088700000|2024-04-25 23:45:00|190466.2|190217.2|190486.9|190209.1|190488.3|190223.1|190441.9|190199|219
1714089000000|2024-04-25 23:50:00|190486.6|190208.9|190473.4|190218.4|190486.9|190222|190461.9|190198.4|196
1714089300000|2024-04-25 23:55:00|190473.2|190221.2|190477.8|190213.1|190502.8|190230.4|190455.2|190198.5|186
1714089600000|2024-04-26 00:00:00|190468|190222.4|190411.9|190281.9|190468.6|190288.7|190400.7|190219.8|267
1714089900000|2024-04-26 00:05:00|190413.2|190283.2|190395.5|190265.5|190416.2|190286.2|190395.5|190265.5|172
1714090200000|2024-04-26 00:10:00|190395.6|190265.6|190397.4|190267.4|190410.1|190280.1|190389|190259|125
1714090500000|2024-04-26 00:15:00|190397.8|190267.8|190394|190264|190408.7|190278.7|190391.6|190261.6|105
1714090800000|2024-04-26 00:20:00|190390.8|190260.8|190255.1|190125.1|190400.2|190270.2|190254.9|190124.9|365
1714091100000|2024-04-26 00:25:00|190255.7|190125.7|190215.5|190085.5|190278.3|190148.3|190206.9|190076.9|299
1714091400000|2024-04-26 00:30:00|190210.7|190080.7|190212.9|190082.9|190225.9|190095.9|190209.6|190079.6|234
1714091700000|2024-04-26 00:35:00|190212.7|190082.7|190218.5|190088.5|190222.4|190092.4|190212.6|190082.6|160
1714092000000|2024-04-26 00:40:00|190220.4|190090.4|190207.6|190077.6|190223|190093|190202.9|190072.9|283
1714092300000|2024-04-26 00:45:00|190206.1|190076.1|190210.4|190080.4|190217.3|190087.3|190204.8|190074.8|261
1714092600000|2024-04-26 00:50:00|190209|190079|190233.2|190103.2|190243|190113|190185.7|190055.7|369
1714092900000|2024-04-26 00:55:00|190233.3|190103.3|190236.4|190106.4|190236.4|190106.4|190223.9|190093.9|233
1714093200000|2024-04-26 01:00:00|190235|190105|190290.6|190160.6|190304.3|190174.3|190235|190105|308
1714093500000|2024-04-26 01:05:00|190290.7|190160.7|190357.5|190227.5|190379.7|190249.7|190289.2|190159.2|419
1714093800000|2024-04-26 01:10:00|190357.3|190227.3|190447.4|190317.4|190451.7|190321.7|190322.3|190192.3|479
1714094100000|2024-04-26 01:15:00|190447.6|190317.6|190370.4|190240.4|190460.6|190330.6|190352.1|190222.1|542
1714094400000|2024-04-26 01:20:00|190371|190241|190382.1|190252.1|190400.1|190270.1|190371|190241|231
1714094700000|2024-04-26 01:25:00|190382.5|190252.5|190363.3|190233.3|190382.5|190252.5|190346.8|190216.8|163
1714095000000|2024-04-26 01:30:00|190363|190233|190260.4|190130.4|190366.7|190236.7|190231.1|190101.1|674
1714095300000|2024-04-26 01:35:00|190263.3|190133.3|190261.1|190131.1|190269.6|190139.6|190215.4|190085.4|525
1714095600000|2024-04-26 01:40:00|190261.3|190131.3|190268|190138|190284.8|190154.8|190245.4|190115.4|271
1714095900000|2024-04-26 01:45:00|190268.1|190138.1|190257.9|190127.9|190277.4|190147.4|190216.2|190086.2|282
1714096200000|2024-04-26 01:50:00|190257.8|190127.8|190210.9|190080.9|190258|190128|190209|190079|219
1714096500000|2024-04-26 01:55:00|190210.8|190080.8|190220|190090|190223.4|190093.4|190207.2|190077.2|146
1714096800000|2024-04-26 02:00:00|190217.7|190087.7|190216.2|190086.2|190221.1|190091.1|190210.4|190080.4|142
1714097100000|2024-04-26 02:05:00|190216.3|190086.3|190222.4|190092.4|190223.3|190093.3|190215.8|190085.8|155
1714097400000|2024-04-26 02:10:00|190222.5|190092.5|190188.1|190058.1|190223.5|190093.5|190135|190005|211
1714097700000|2024-04-26 02:15:00|190189.8|190059.8|190197.5|190067.5|190203.6|190073.6|190189.8|190059.8|196
1714098000000|2024-04-26 02:20:00|190201|190071|190218.5|190088.5|190228.9|190098.9|190196.4|190066.4|380
1714098300000|2024-04-26 02:25:00|190221.1|190091.1|190193.7|190063.7|190225.9|190095.9|190192|190062|185
1714098600000|2024-04-26 02:30:00|190189.8|190059.8|190190.4|190060.4|190211.4|190076.9|190179|190037|179
1714098900000|2024-04-26 02:35:00|190194.1|190064.1|190274.7|190144.7|190313.8|190169.3|190179.3|190022.6|328
1714099200000|2024-04-26 02:40:00|190275.4|190145.4|190381.4|190224.1|190382.1|190237.5|190264.2|190126.3|502
1714099500000|2024-04-26 02:45:00|190380.6|190223.5|190458|190328|190506.6|190367.2|190360.5|190223.5|793
1714099800000|2024-04-26 02:50:00|190458.4|190328.4|190322.8|190192.8|190461.5|190331.5|190322.8|190180.8|465
1714100100000|2024-04-26 02:55:00|190322.3|190192.3|190379.9|190228.7|190393.4|190253|190314.4|190181.3|361
1714100400000|2024-04-26 03:00:00|190368|190238|190362.5|190232.5|190414.4|190251.5|190346|190183.7|180
1714100700000|2024-04-26 03:05:00|190362.4|190232.4|190320.7|190190.7|190367.4|190237.4|190312.9|190180|243
1714101000000|2024-04-26 03:10:00|190320.8|190190.8|190362.3|190232.3|190396.1|190259.6|190313.2|190183.2|298
1714101300000|2024-04-26 03:15:00|190362.1|190232.1|190290.4|190160.4|190376|190237.1|190272.8|190127.3|267
1714101600000|2024-04-26 03:20:00|190284.5|190154.5|190382.6|190252.6|190437.8|190265.4|190274.6|190144.6|851
1714101900000|2024-04-26 03:25:00|190376.4|190246.4|190384.2|190254.2|190446.3|190316.3|190359.4|190229.4|698
1714102200000|2024-04-26 03:30:00|190381.3|190251.3|190442.6|190312.6|190453.8|190323.8|190373.4|190229.8|655
1714102500000|2024-04-26 03:35:00|190443|190313|190476.4|190346.4|190504.5|190374.5|190442.3|190312.3|737
1714102800000|2024-04-26 03:40:00|190476.6|190346.6|190469.1|190339.1|190487|190357|190454.3|190324.3|449
1714103100000|2024-04-26 03:45:00|190468.8|190338.8|190459.2|190329.2|190470.5|190340.5|190443.4|190313.4|370
1714103400000|2024-04-26 03:50:00|190459.1|190329.1|190470.6|190340.6|190473.7|190343.7|190377.9|190247.9|548
1714103700000|2024-04-26 03:55:00|190473.6|190343.6|190454.8|190324.8|190478.4|190348.4|190443.7|190313.7|601
1714104000000|2024-04-26 04:00:00|190454.7|190324.7|190471.1|190341.1|190476.2|190346.2|190432.8|190302.8|253
1714104300000|2024-04-26 04:05:00|190469.3|190339.3|190458.5|190328.5|190528.8|190398.8|190435.4|190305.4|315
1714104600000|2024-04-26 04:10:00|190458.3|190328.3|190450|190320|190489.8|190359.8|190447.4|190317.4|242
1714104900000|2024-04-26 04:15:00|190450.1|190320.1|190473.8|190343.8|190488|190358|190449.3|190319.3|163
1714105200000|2024-04-26 04:20:00|190471.9|190341.9|190467.7|190337.7|190492.3|190362.3|190456.9|190326.9|202
1714105500000|2024-04-26 04:25:00|190467.9|190337.9|190444.6|190314.6|190467.9|190337.9|190442.2|190312.2|202
1714105800000|2024-04-26 04:30:00|190442.2|190312.2|190446.6|190316.6|190448.8|190318.8|190425.2|190295.2|261
1714106100000|2024-04-26 04:35:00|190446.5|190316.5|190458.3|190328.3|190460|190330|190426.6|190296.6|243
1714106400000|2024-04-26 04:40:00|190458.2|190328.2|190386|190256|190458.5|190328.5|190384.4|190254.4|285
1714106700000|2024-04-26 04:45:00|190385.7|190255.7|190375.3|190245.3|190386.7|190256.7|190368|190238|402
1714107000000|2024-04-26 04:50:00|190373.8|190243.8|190379.3|190249.3|190397.5|190267.5|190365.8|190235.8|237
1714107300000|2024-04-26 04:55:00|190381.3|190251.3|190375.1|190245.1|190389.7|190259.7|190363.9|190233.9|253
1714107600000|2024-04-26 05:00:00|190377.2|190247.2|190366.9|190236.9|190394.2|190264.2|190364.7|190234.7|388
1714107900000|2024-04-26 05:05:00|190367.3|190237.3|190373.3|190243.3|190380.2|190250.2|190366.6|190236.6|325
1714108200000|2024-04-26 05:10:00|190373.4|190243.4|190320.6|190230.6|190376.3|190246.3|190319.7|190208.2|431
1714108500000|2024-04-26 05:15:00|190321.8|190231.8|190238.1|190108.1|190355.7|190254|190216.9|190086.9|323
1714108800000|2024-04-26 05:20:00|190237.9|190107.9|190216.9|190086.9|190303.5|190173.5|190216.7|190086.7|514
1714109100000|2024-04-26 05:25:00|190216.3|190086.3|190230.1|190100.1|190235.2|190105.2|190188|190058|608
1714109400000|2024-04-26 05:30:00|190230.2|190100.2|190273.3|190143.3|190286.1|190156.1|190228.9|190098.9|383
1714109700000|2024-04-26 05:35:00|190274.3|190144.3|190242.9|190112.9|190278.7|190148.7|190221|190091|589
1714110000000|2024-04-26 05:40:00|190249.4|190119.4|190297.8|190167.8|190351.2|190221.2|190244.9|190114.9|509
1714110300000|2024-04-26 05:45:00|190296.2|190166.2|190190.6|190060.6|190296.2|190166.2|190161.3|190031.3|611
1714110600000|2024-04-26 05:50:00|190181.4|190051.4|190097.5|189967.5|190229.4|190099.4|190079.2|189958.4|592
1714110900000|2024-04-26 05:55:00|190097.1|189967.1|190135.1|190005.1|190143.1|190013.1|190081.8|189967.1|479
1714111200000|2024-04-26 06:00:00|190135|190005|190289.5|190159.5|190329.7|190239.7|190126|190005|593
1714111500000|2024-04-26 06:05:00|190289.6|190159.6|190186.4|190096.4|190289.7|190159.7|190129|189999|597
1714111800000|2024-04-26 06:10:00|190185.5|190095.5|190041.6|189911.6|190221.3|190127.5|189993.4|189892.9|576
1714112100000|2024-04-26 06:15:00|190041.4|189911.4|189907|189777|190054.6|189924.6|189866.5|189736.5|786
1714112400000|2024-04-26 06:20:00|189907.4|189777.4|189946|189856|189973.2|189862.2|189902.9|189772.9|504
1714112700000|2024-04-26 06:25:00|189945.9|189855.9|189926.4|189836.4|190030.5|189918.5|189896.1|189806.1|516
1714113000000|2024-04-26 06:30:00|189926.5|189836.5|190130|190000|190134.5|190034.9|189925.6|189835.6|707
1714113300000|2024-04-26 06:35:00|190130.9|190000.9|190114.7|189984.7|190132.8|190010.5|190028.5|189925.8|704
1714113600000|2024-04-26 06:40:00|190118.2|189988.2|190151.4|190021.4|190152.2|190047.6|190022.7|189892.7|730
1714113900000|2024-04-26 06:45:00|190146.8|190016.8|190207.1|190077.1|190281.9|190151.9|190103.1|189973.1|775
1714114200000|2024-04-26 06:50:00|190207.7|190077.7|190190.3|190060.3|190255.8|190125.8|190101.1|189971.1|742
1714114500000|2024-04-26 06:55:00|190189.9|190059.9|190424.3|190294.3|190427.4|190297.4|190181.7|190051.7|799
1714114800000|2024-04-26 07:00:00|190424.1|190294.1|190616.2|190526.2|190656.1|190551.2|190398.8|190288.4|835
1714115100000|2024-04-26 07:05:00|190618.5|190528.5|190833.9|190743.9|190835.4|190745.4|190577.9|190487.9|778
1714115400000|2024-04-26 07:10:00|190833.2|190743.2|190976|190886|190989.6|190899.6|190780.8|190690.8|722
1714115700000|2024-04-26 07:15:00|190976.6|190886.6|190805|190715|190976.7|190886.7|190790.9|190700.9|703
1714116000000|2024-04-26 07:20:00|190807.7|190717.7|190849.9|190759.9|190863|190773|190760.2|190670.2|768
1714116300000|2024-04-26 07:25:00|190840.8|190750.8|190648.2|190558.2|190840.8|190750.8|190604.2|190514.2|770
1714116600000|2024-04-26 07:30:00|190636.1|190546.1|190477.4|190387.4|190656.3|190566.3|190471.9|190381.9|655
1714116900000|2024-04-26 07:35:00|190477.5|190387.5|190375|190245|190506.7|190416.7|190369.3|190239.3|651
1714117200000|2024-04-26 07:40:00|190374.3|190244.3|190262|190172|190399.9|190269.9|190213.1|190123.1|674
1714117500000|2024-04-26 07:45:00|190261.6|190171.6|190286.4|190196.4|190384|190294|190261.1|190171.1|729
1714117800000|2024-04-26 07:50:00|190286.5|190196.5|190122.6|190032.6|190311.6|190221.6|190077.5|189987.5|668
1714118100000|2024-04-26 07:55:00|190124.2|190034.2|190215.3|190125.3|190227.1|190137.1|190081.2|189991.2|665
1714118400000|2024-04-26 08:00:00|190214.8|190124.8|189966.5|189836.5|190240.3|190150.3|189824.5|189694.5|1056
1714118700000|2024-04-26 08:05:00|189971.6|189841.6|190068.9|189938.9|190081.5|189951.5|189924.8|189794.8|935
1714119000000|2024-04-26 08:10:00|190076.7|189946.7|190068|189938|190123.2|189993.2|189995.9|189865.9|758
1714119300000|2024-04-26 08:15:00|190067.5|189937.5|190146.2|190016.2|190216.2|190090.8|190066.9|189936.9|760
1714119600000|2024-04-26 08:20:00|190146.1|190016.1|190109.7|190019.7|190186.3|190096.3|190051.3|189961.3|740
1714119900000|2024-04-26 08:25:00|190110.3|190020.3|189879.4|189789.4|190125.2|190035.2|189874.6|189784.6|771
1714120200000|2024-04-26 08:30:00|189879.7|189789.7|189860.1|189770.1|189934.3|189822.2|189827.6|189707.6|700
1714120500000|2024-04-26 08:35:00|189861.7|189771.7|189930.3|189840.3|189963.8|189873.8|189861.7|189771.7|602
1714120800000|2024-04-26 08:40:00|189930.4|189840.4|189812.3|189722.3|189947.1|189857.1|189795.2|189705.2|598
1714121100000|2024-04-26 08:45:00|189812.1|189722.1|189892|189802|189917.8|189827.8|189812.1|189705.8|579
1714121400000|2024-04-26 08:50:00|189889.8|189799.8|189994.2|189904.2|190011.2|189921.2|189887.4|189797.4|512
1714121700000|2024-04-26 08:55:00|189993.3|189903.3|189825.1|189735.1|190013.7|189923.7|189810|189720|609
1714122000000|2024-04-26 09:00:00|189821.8|189731.8|189812.8|189722.8|189850.8|189760.8|189676.3|189586.3|578
1714122300000|2024-04-26 09:05:00|189811.6|189721.6|189750.9|189660.9|189841.8|189751.8|189721.8|189631.8|617
1714122600000|2024-04-26 09:10:00|189750.1|189660.1|189659.7|189569.7|189774.7|189684.7|189550.6|189459.5|564
1714122900000|2024-04-26 09:15:00|189658.7|189568.7|189934.7|189804.7|189959.3|189829.3|189658.7|189568.7|688
1714123200000|2024-04-26 09:20:00|189933.4|189803.4|189922.5|189832.5|189939.2|189849.2|189801.4|189692.2|617
1714123500000|2024-04-26 09:25:00|189922.7|189832.7|189851.4|189761.4|189949.5|189859.5|189838.4|189748.4|674
1714123800000|2024-04-26 09:30:00|189853.2|189763.2|189936.6|189846.6|189941.8|189851.8|189822.2|189732.2|685
1714124100000|2024-04-26 09:35:00|189934.9|189844.9|190006.2|189916.2|190046|189916.2|189904.5|189814.5|631
1714124400000|2024-04-26 09:40:00|190004|189914|189987.5|189897.5|190042.7|189952.7|189978.4|189888.4|645
1714124700000|2024-04-26 09:45:00|189987.1|189897.1|189994.4|189904.4|189998.1|189908.1|189938.4|189848.4|541
1714125000000|2024-04-26 09:50:00|189994.3|189904.3|190103|190013|190155.8|190065.8|189974.1|189884.1|520
1714125300000|2024-04-26 09:55:00|190102.8|190012.8|190375.6|190285.6|190377.6|190287.6|190054.8|189964.8|607
1714125600000|2024-04-26 10:00:00|190375.5|190285.5|190643.4|190553.4|190643.4|190553.4|190362.2|190272.2|754
1714125900000|2024-04-26 10:05:00|190641.3|190551.3|190512.2|190382.2|190689.4|190586.3|190482.7|190352.7|511
1714126200000|2024-04-26 10:10:00|190512.3|190382.3|190480.6|190350.6|190628.2|190498.2|190451.4|190321.4|610
1714126500000|2024-04-26 10:15:00|190467.9|190337.9|189688.3|189558.3|190495.5|190365.5|189652.8|189522.8|877
1714126800000|2024-04-26 10:20:00|189688.9|189558.9|190049.5|189919.5|190077.8|189947.8|189626.5|189533.1|586
1714127100000|2024-04-26 10:25:00|190049.4|189919.4|190096.5|189966.5|190126.3|189996.3|190046.1|189916.1|558
1714127400000|2024-04-26 10:30:00|190100.2|189970.2|189606.8|189476.8|190100.2|189970.2|189591.9|189461.9|700
1714127700000|2024-04-26 10:35:00|189607|189477|189182.1|189052.1|189632.7|189502.7|189175.8|189045.8|715
1714128000000|2024-04-26 10:40:00|189181.6|189051.6|189170.3|189040.3|189297.3|189167.3|189014.3|188885.2|588
1714128300000|2024-04-26 10:45:00|189174|189044|188760.2|188630.2|189174|189044|188694|188564|607
1714128600000|2024-04-26 10:50:00|188759.9|188629.9|188701.6|188571.6|188789.6|188659.6|188658.7|188528.7|394
1714128900000|2024-04-26 10:55:00|188698.8|188568.8|188690|188560|188853.2|188723.2|188671.7|188541.7|462
1714129200000|2024-04-26 11:00:00|188690.7|188560.7|188691|188561|188724.1|188594.1|188586.1|188456.1|433
1714129500000|2024-04-26 11:05:00|188691.1|188561.1|188605.6|188475.6|188796.4|188666.4|188524.1|188394.1|447
1714129800000|2024-04-26 11:10:00|188605.8|188475.8|188559.5|188429.5|188606.7|188476.7|188504|188374|396
1714130100000|2024-04-26 11:15:00|188559.4|188429.4|188715.1|188585.1|188766.6|188636.6|188395.2|188265.2|501
1714130400000|2024-04-26 11:20:00|188714.9|188584.9|188657.7|188527.7|188765.4|188655.9|188479|188349|537
1714130700000|2024-04-26 11:25:00|188657.8|188527.8|188805.2|188675.2|188807.5|188677.5|188655.2|188525.2|514
1714131000000|2024-04-26 11:30:00|188804.6|188674.6|188736|188606|188905.8|188775.8|188697.9|188567.9|618
1714131300000|2024-04-26 11:35:00|188736.6|188606.6|188711.5|188581.5|188742.9|188612.9|188613.1|188522.9|505
1714131600000|2024-04-26 11:40:00|188711.8|188581.8|188576.5|188446.5|188764.6|188634.6|188575.1|188445.1|540
1714131900000|2024-04-26 11:45:00|188575.8|188445.8|188771.2|188641.2|188783|188653|188541.6|188411.6|520
1714132200000|2024-04-26 11:50:00|188767|188637|188736.7|188606.7|188773.2|188659.9|188689.3|188559.3|399
1714132500000|2024-04-26 11:55:00|188736.9|188606.9|188754.9|188624.9|188755.4|188632.7|188625.3|188522.3|511
1714132800000|2024-04-26 12:00:00|188755.4|188625.4|188662.3|188532.3|188765.5|188635.5|188550|188460|722
1714133100000|2024-04-26 12:05:00|188662|188532|188622.9|188532.9|188674.3|188556.5|188554.4|188453.1|481
1714133400000|2024-04-26 12:10:00|188621.8|188531.8|188588|188498|188645.9|188555.9|188554.5|188442.5|623
1714133700000|2024-04-26 12:15:00|188588.8|188498.8|188638.4|188548.4|188666.4|188576.4|188567.9|188477.9|595
1714134000000|2024-04-26 12:20:00|188636.4|188546.4|188457.5|188367.5|188640.3|188550.3|188456.4|188366.4|723
1714134300000|2024-04-26 12:25:00|188458.1|188368.1|188322.1|188046.7|188459.1|188369.1|188195.1|188046.7|752
1714134600000|2024-04-26 12:30:00|188320|188045.1|188159.8|188029.8|188512.3|188238.3|188056.1|187714.1|1122
1714134900000|2024-04-26 12:35:00|188159.7|188029.7|188154.6|188064.6|188355.9|188225.9|188036.6|187918.7|1045
1714135200000|2024-04-26 12:40:00|188154.1|188064.1|188107.8|188017.8|188404.9|188274.9|188082.8|187952.8|956
1714135500000|2024-04-26 12:45:00|188108|188018|188668.3|188538.3|188709.9|188579.9|188079|187989|935
1714135800000|2024-04-26 12:50:00|188669.5|188539.5|188418.8|188288.8|188688.7|188558.7|188390.6|188266.6|901
1714136100000|2024-04-26 12:55:00|188419|188289|188265.8|188175.8|188419|188289|188252|188140|764
1714136400000|2024-04-26 13:00:00|188267.7|188177.7|188205.1|188115.1|188267.7|188177.7|188072.6|187944.8|926
1714136700000|2024-04-26 13:05:00|188202.9|188112.9|188249.6|188119.6|188316.2|188226.2|188190|188082.1|828
1714137000000|2024-04-26 13:10:00|188249.5|188119.5|188309.5|188219.5|188388.2|188273.8|188184|188054|746
1714137300000|2024-04-26 13:15:00|188309.2|188219.2|188237.2|188107.2|188327.1|188237.1|188164.6|188074.6|786
1714137600000|2024-04-26 13:20:00|188237.6|188107.6|188141.1|188051.1|188253.8|188156.9|188119.2|188029.2|753
1714137900000|2024-04-26 13:25:00|188140.9|188050.9|188175.9|188085.9|188269.5|188179.5|188110.5|188020.5|754
1714138200000|2024-04-26 13:30:00|188173.8|188083.8|187935.4|187845.4|188194.5|188104.5|187934.4|187844.4|922
1714138500000|2024-04-26 13:35:00|187939.6|187849.6|187975.4|187885.4|188168.8|188078.8|187935.4|187845.4|927
1714138800000|2024-04-26 13:40:00|187974|187884|187751.4|187661.4|188020.7|187930.7|187751.1|187661.1|908
1714139100000|2024-04-26 13:45:00|187748.5|187658.5|187562.7|187472.7|187984.1|187872.5|187529.1|187439.1|964
1714139400000|2024-04-26 13:50:00|187564.5|187474.5|187551.4|187461.4|187572.2|187482.2|187389|187299|879
1714139700000|2024-04-26 13:55:00|187550.8|187460.8|187694.3|187352.3|187694.3|187526.2|187477.5|187344.8|806
1714140000000|2024-04-26 14:00:00|187749.2|187407.2|187344.9|187254.9|187837.6|187497.8|187262.5|187172.5|852
1714140300000|2024-04-26 14:05:00|187335.7|187245.7|187510.7|187420.7|187594.5|187504.5|187321.4|187231.4|914
1714140600000|2024-04-26 14:10:00|187509.2|187419.2|187790.7|187700.7|187803.3|187713.3|187509.1|187419.1|825
1714140900000|2024-04-26 14:15:00|187790.5|187700.5|187796.3|187706.3|187880.3|187790.3|187781.2|187691.2|710
1714141200000|2024-04-26 14:20:00|187793.7|187703.7|187795.9|187705.9|187805.7|187715.7|187695|187605|851
1714141500000|2024-04-26 14:25:00|187795.7|187705.7|187901.7|187811.7|187909.2|187819.2|187795.7|187697|817
1714141800000|2024-04-26 14:30:00|187902.3|187812.3|187979.6|187889.6|188063|187973|187901.5|187811.5|819
1714142100000|2024-04-26 14:35:00|187979.8|187889.8|188133|188043|188135.3|188045.3|187972.9|187882.9|825
1714142400000|2024-04-26 14:40:00|188130.6|188040.6|188191.2|188101.2|188358|188268|188120.4|188030.4|944
1714142700000|2024-04-26 14:45:00|188189.5|188099.5|188172.9|188082.9|188229.6|188139.6|188128|188038|827
1714143000000|2024-04-26 14:50:00|188170.1|188080.1|188202.3|188112.3|188229.8|188139.8|188140.3|188050.3|866
1714143300000|2024-04-26 14:55:00|188200.1|188110.1|188147.6|188057.6|188205.8|188115.8|188076.5|187986.5|922
1714143600000|2024-04-26 15:00:00|188145.5|188055.5|188057.6|187967.6|188201.4|188111.4|188050.5|187960.5|956
1714143900000|2024-04-26 15:05:00|188057.2|187967.2|188217.8|188127.8|188250.9|188160.9|188029|187939|952
1714144200000|2024-04-26 15:10:00|188218.9|188128.9|188301.4|188211.4|188349.7|188259.7|188195.3|188105.3|899
1714144500000|2024-04-26 15:15:00|188301.2|188211.2|188381.8|188291.8|188413.1|188323.1|188269.8|188179.8|920
1714144800000|2024-04-26 15:20:00|188381.4|188291.4|188362.6|188272.6|188447.5|188357.5|188338.6|188248.6|839
1714145100000|2024-04-26 15:25:00|188363.6|188273.6|188321.2|188231.2|188370.3|188280.3|188231.2|188141.2|825
1714145400000|2024-04-26 15:30:00|188319.4|188229.4|188352.4|188262.4|188365.5|188275.5|188285.4|188195.4|712
1714145700000|2024-04-26 15:35:00|188349.5|188259.5|188304.8|188214.8|188354|188264|188264|188174|593
1714146000000|2024-04-26 15:40:00|188300.9|188210.9|188209.9|188119.9|188326.7|188236.7|188209.5|188119.5|621
1714146300000|2024-04-26 15:45:00|188209.2|188119.2|188065.3|187975.3|188218|188128|188046.5|187956.5|627
1714146600000|2024-04-26 15:50:00|188063.5|187973.5|188095|188005|188199|188102.2|188062.4|187972.4|610
1714146900000|2024-04-26 15:55:00|188095.6|188005.6|188163.7|188033.7|188164.5|188055.5|188065.9|187975.9|665
1714147200000|2024-04-26 16:00:00|188162.9|188032.9|188250.5|188120.5|188344.1|188222.5|188157.6|188027.6|909
1714147500000|2024-04-26 16:05:00|188249.7|188119.7|188264.3|188134.3|188286.1|188156.1|188232.9|188102.9|676
1714147800000|2024-04-26 16:10:00|188264.4|188134.4|188351.9|188221.9|188351.9|188221.9|188250.1|188120.1|672
1714148100000|2024-04-26 16:15:00|188356.3|188226.3|188385.2|188255.2|188392.4|188262.4|188334.5|188204.5|716
1714148400000|2024-04-26 16:20:00|188387.8|188257.8|188425.5|188295.5|188447.8|188317.8|188387.8|188257.8|723
1714148700000|2024-04-26 16:25:00|188424.8|188294.8|188385.8|188255.8|188511.2|188381.2|188380.7|188250.7|794
1714149000000|2024-04-26 16:30:00|188385|188255|188381.1|188251.1|188454.2|188324.2|188374.5|188244.5|786
1714149300000|2024-04-26 16:35:00|188380.9|188250.9|188402.1|188272.1|188427.1|188297.1|188376.6|188246.6|726
1714149600000|2024-04-26 16:40:00|188401.3|188271.3|188343.8|188213.8|188426.3|188296.3|188339.4|188209.4|665
1714149900000|2024-04-26 16:45:00|188344.2|188214.2|188366.3|188236.3|188366.9|188236.9|188301.8|188194.3|566
1714150200000|2024-04-26 16:50:00|188366.2|188236.2|188337.6|188207.6|188369.6|188251|188318.1|188188.1|672
1714150500000|2024-04-26 16:55:00|188338.7|188208.7|188337.3|188207.3|188357.3|188227.3|188285.7|188155.7|723
1714150800000|2024-04-26 17:00:00|188337.8|188207.8|188286.8|188156.8|188367.2|188239.9|188282.2|188156.8|708
1714151100000|2024-04-26 17:05:00|188289.3|188159.3|188236.2|188106.2|188289.9|188176.7|188232.2|188102.2|582
1714151400000|2024-04-26 17:10:00|188236.5|188106.5|188141.3|188011.3|188236.5|188106.5|188104.7|187991.7|572
1714151700000|2024-04-26 17:15:00|188143.2|188013.2|188166.2|188036.2|188170.5|188040.5|188140.2|188010.2|669
1714152000000|2024-04-26 17:20:00|188165.6|188035.6|188172|188042|188190.5|188060.5|188157.3|188027.3|647
1714152300000|2024-04-26 17:25:00|188171.7|188041.7|188196.1|188066.1|188203.2|188095.5|188149.3|188019.3|638
1714152600000|2024-04-26 17:30:00|188193.4|188063.4|188139.5|188009.5|188195.1|188065.1|188138.3|188008.3|586
1714152900000|2024-04-26 17:35:00|188138.4|188008.4|188147.3|188017.3|188153.7|188023.7|188133.3|188003.3|636
1714153200000|2024-04-26 17:40:00|188141|188011|188155.5|188025.5|188170.7|188040.7|188138.2|188008.2|721
1714153500000|2024-04-26 17:45:00|188155.3|188025.3|188145.4|188015.4|188176.8|188046.8|188138.5|188008.5|629
1714153800000|2024-04-26 17:50:00|188142.7|188012.7|188160.4|188030.4|188171|188041|188138.8|188008.8|568
1714154100000|2024-04-26 17:55:00|188160.9|188030.9|188170.7|188040.7|188174.5|188044.5|188154.6|188024.6|676
1714154400000|2024-04-26 18:00:00|188170.8|188040.8|188200.8|188070.8|188205|188075|188155.9|188025.9|628
1714154700000|2024-04-26 18:05:00|188200.4|188070.4|188181|188051|188231.7|188101.7|188171.9|188041.9|624
1714155000000|2024-04-26 18:10:00|188181.1|188051.1|188170.8|188040.8|188182.3|188052.3|188161.2|188031.2|670
1714155300000|2024-04-26 18:15:00|188170.7|188040.7|188219.6|188089.6|188225.1|188100.1|188169.4|188039.4|764
1714155600000|2024-04-26 18:20:00|188220.1|188090.1|188221.5|188091.5|188223.8|188093.8|188196.3|188066.3|682
1714155900000|2024-04-26 18:25:00|188218.8|188088.8|188231.8|188101.8|188236|188106|188209.5|188079.5|609
1714156200000|2024-04-26 18:30:00|188231.7|188101.7|188206.2|188076.2|188268.8|188138.8|188200|188070|700
1714156500000|2024-04-26 18:35:00|188210.2|188080.2|188176.9|188046.9|188214.2|188084.2|188174.6|188044.6|672
1714156800000|2024-04-26 18:40:00|188177.9|188047.9|188193.7|188063.7|188196.7|188066.7|188164.9|188034.9|633
1714157100000|2024-04-26 18:45:00|188194|188064|188178.1|188048.1|188196|188066|188173.5|188043.5|679
1714157400000|2024-04-26 18:50:00|188178.3|188048.3|188174.7|188044.7|188178.3|188048.3|188150.6|188020.6|664
1714157700000|2024-04-26 18:55:00|188174.9|188044.9|188173.9|188043.9|188182|188052|188147.2|188017.2|734
1714158000000|2024-04-26 19:00:00|188174|188044|188166.2|188036.2|188197.5|188067.5|188149.8|188019.8|723
1714158300000|2024-04-26 19:05:00|188166.3|188036.3|188143.4|188013.4|188176.1|188046.1|188140.2|188010.2|544
1714158600000|2024-04-26 19:10:00|188142.3|188012.3|188174|188044|188178.4|188048.4|188139.7|188009.7|584
1714158900000|2024-04-26 19:15:00|188175|188045|188233.6|188103.6|188247.8|188117.8|188173.9|188043.9|554
1714159200000|2024-04-26 19:20:00|188235|188105|188250.1|188120.1|188269.3|188139.3|188232|188102|573
1714159500000|2024-04-26 19:25:00|188251.1|188121.1|188239.5|188109.5|188261.2|188131.2|188230.9|188100.9|504
1714159800000|2024-04-26 19:30:00|188240|188110|188236.6|188106.6|188256.4|188126.4|188235.5|188105.5|418
1714160100000|2024-04-26 19:35:00|188237.3|188107.3|188227.8|188097.8|188237.3|188107.3|188224.5|188094.5|404
1714160400000|2024-04-26 19:40:00|188227.7|188097.7|188236.8|188106.8|188237.4|188107.4|188223.5|188093.5|395
1714160700000|2024-04-26 19:45:00|188236.5|188106.5|188235.9|188105.9|188238.2|188108.2|188222.1|188092.1|434
1714161000000|2024-04-26 19:50:00|188235.7|188105.7|188229.9|188099.9|188237.7|188107.7|188227.3|188097.3|426
1714161300000|2024-04-26 19:55:00|188230|188100|188224.6|188094.6|188235.5|188105.5|188219.9|188089.9|426
1714161600000|2024-04-26 20:00:00|188223.5|188093.5|188087.1|187957.1|188225.7|188095.7|188083.9|187953.9|582
1714161900000|2024-04-26 20:05:00|188087.5|187957.5|188102.7|187972.7|188103.1|187973.1|188083.3|187953.3|365
1714162200000|2024-04-26 20:10:00|188103.1|187973.1|188110.6|187980.6|188123.9|187993.9|188096.1|187966.1|358
1714162500000|2024-04-26 20:15:00|188108.5|187978.5|188120.7|187990.7|188127.6|187997.6|188093.3|187963.3|361
1714162800000|2024-04-26 20:20:00|188119.3|187989.3|188225.5|188095.5|188238.6|188108.6|188118.8|187988.8|226
1714163100000|2024-04-26 20:25:00|188227.5|188097.5|188149.2|188019.2|188231.8|188101.8|188138|188008|669
1714163400000|2024-04-26 20:30:00|188150|188020|188152.5|188022.5|188186.9|188042.6|188136.2|187975.6|873
1714163700000|2024-04-26 20:35:00|188154.6|188024.6|188155.4|188025.4|188192|188038.1|188127.4|187935.2|971
1714164000000|2024-04-26 20:40:00|188149.8|188019.8|188120.3|187990.3|188183.8|188038.5|188113.1|187952.1|407
1714164300000|2024-04-26 20:45:00|188120.5|187990.5|188220.6|187878.6|188266.4|188016.2|188118.6|187810.8|676
1714164600000|2024-04-26 20:50:00|188191.4|187849.4|188201.9|187877.3|188268.6|187926.6|188091.4|187749.4|829
1714164900000|2024-04-26 20:55:00|188200.5|187876.3|188229|187887|188262.7|187920.7|188172.9|187830.9|309
1714334400000|2024-04-28 20:00:00|188238.8|187841.8|188238.8|187841.8|188238.8|187841.8|188238.8|187841.8|1
1714337700000|2024-04-28 20:55:00|188236.3|187844.3|188211.3|187869.3|188236.3|187869.3|188128.7|187786.7|4
1714338300000|2024-04-28 21:05:00|188156.2|187814.2|188211.3|187869.3|188211.3|187869.3|188107|187765|8
1714338600000|2024-04-28 21:10:00|188112.8|187770.8|188079.6|187737.6|188113.8|187771.8|188077.3|187735.3|11
1714338900000|2024-04-28 21:15:00|188158.9|187816.9|188156.4|187814.4|188158.9|187816.9|188023.3|187681.3|7
1714339200000|2024-04-28 21:20:00|188156.2|187814.2|188056.1|187714.1|188158.9|187816.9|188051.2|187709.2|44
1714339500000|2024-04-28 21:25:00|188050.7|187708.7|188211.3|187869.3|188233.1|187891.1|188015.8|187673.8|52
1714339800000|2024-04-28 21:30:00|188048.7|187706.7|188220.3|187878.3|188220.3|187878.3|188022.5|187680.5|43
1714340100000|2024-04-28 21:35:00|188072.3|187730.3|188025.9|187683.9|188188.4|187846.4|187987.1|187645.1|168
1714340400000|2024-04-28 21:40:00|188026|187684|188133.7|187791.7|188195.3|187853.3|188025.9|187683.9|42
1714340700000|2024-04-28 21:45:00|188195.3|187853.3|188195.3|187853.3|188195.3|187853.3|188133.7|187791.7|11
1714341000000|2024-04-28 21:50:00|188133.8|187791.8|188153.1|187811.1|188195.3|187853.3|188133.8|187791.8|12
1714341300000|2024-04-28 21:55:00|188195.3|187853.3|188129.7|187787.7|188195.3|187853.3|187957.7|187615.7|32
1714341600000|2024-04-28 22:00:00|188079.4|187737.4|188151.6|187809.6|188167|187825|188013.9|187671.9|371
1714341900000|2024-04-28 22:05:00|188151.8|187809.8|188148|187806|188177.4|187835.4|188104.3|187762.3|125
1714342200000|2024-04-28 22:10:00|188147.7|187805.7|188170.6|187828.6|188178.5|187836.5|188111.6|187769.6|94
1714342500000|2024-04-28 22:15:00|188170.9|187828.9|188211.4|187869.4|188215.8|187873.8|188170.8|187828.8|174
1714342800000|2024-04-28 22:20:00|188211.8|187869.8|188191.1|187849.1|188212.5|187870.5|188150.8|187808.8|119
1714343100000|2024-04-28 22:25:00|188191.2|187849.2|188159.5|187817.5|188191.7|187849.7|188157.3|187815.3|71
1714343400000|2024-04-28 22:30:00|188159.3|187817.3|188268.8|187926.8|188276|187934|188155.4|187813.4|182
1714343700000|2024-04-28 22:35:00|188269|187927|188250.9|187908.9|188269.3|187927.3|188250.1|187908.1|87
1714344000000|2024-04-28 22:40:00|188251.1|187909.1|188267.3|187925.3|188267.3|187925.3|188249.5|187907.5|53
1714344300000|2024-04-28 22:45:00|188266.8|187924.8|188249.9|187907.9|188267|187925|188248.8|187906.8|87
1714344600000|2024-04-28 22:50:00|188249.5|187907.5|188266.8|187924.8|188267.2|187925.2|188248.9|187906.9|59
1714344900000|2024-04-28 22:55:00|188266.7|187924.7|188265.1|187923.1|188267.9|187925.9|188246|187904|91
1714345200000|2024-04-28 23:00:00|188267.5|187925.5|188195.6|187931.5|188268.8|187933.5|188195.4|187900.3|368
1714345500000|2024-04-28 23:05:00|188195.7|187931.6|188176.8|187937.5|188202.6|187955.7|188172.2|187919.5|349
1714345800000|2024-04-28 23:10:00|188177.1|187937.8|188163.2|187949.2|188180.7|187987.8|188115.1|187936.3|282
1714346100000|2024-04-28 23:15:00|188163.5|187949.5|188193.7|188063.7|188230.2|188079.6|188163.5|187939|312
1714346400000|2024-04-28 23:20:00|188198.8|188068.8|188198|188068|188201.1|188071.1|188190.6|188060.6|185
1714346700000|2024-04-28 23:25:00|188202.7|188072.7|188205.7|188075.7|188211.6|188081.6|188192.9|188062.9|265
1714347000000|2024-04-28 23:30:00|188205.8|188075.8|188197.1|188067.1|188216.1|188086.1|188194|188064|202
1714347300000|2024-04-28 23:35:00|188195.6|188065.6|188199.9|188069.9|188209.1|188079.1|188192.3|188062.3|236
1714347600000|2024-04-28 23:40:00|188199.8|188069.8|188211.2|188081.2|188213.6|188083.6|188198.9|188068.9|213
1714347900000|2024-04-28 23:45:00|188211.1|188081.1|188207.6|188077.6|188219.1|188089.1|188205.5|188075.5|112
1714348200000|2024-04-28 23:50:00|188206.3|188076.3|188180.8|188050.8|188212.9|188082.9|188163.3|188033.3|119
1714348500000|2024-04-28 23:55:00|188180.6|188050.6|188174.1|188044.1|188197.2|188067.2|188169|188039|123
1714348800000|2024-04-29 00:00:00|188174|188044|188118.6|187988.6|188181.6|188051.6|188110.4|187980.4|265
1714349100000|2024-04-29 00:05:00|188118.7|187988.7|188184.8|188054.8|188195|188065|188118.7|187988.7|240
1714349400000|2024-04-29 00:10:00|188180.1|188050.1|188167.9|188037.9|188193|188063|188150.9|188020.9|201
1714349700000|2024-04-29 00:15:00|188168|188038|188167.7|188037.7|188179.1|188049.1|188150.5|188020.5|216
1714350000000|2024-04-29 00:20:00|188167.8|188037.8|188174.3|188044.3|188181.3|188051.3|188165.5|188035.5|257
1714350300000|2024-04-29 00:25:00|188174.2|188044.2|188192.9|188062.9|188192.9|188062.9|188174.2|188044.2|257
1714350600000|2024-04-29 00:30:00|188199.4|188069.4|188191.1|188061.1|188201.5|188071.5|188177.5|188047.5|149
1714350900000|2024-04-29 00:35:00|188191.3|188061.3|188189.5|188059.5|188203.3|188073.3|188187.9|188057.9|204
1714351200000|2024-04-29 00:40:00|188189.4|188059.4|188175.7|188045.7|188200.1|188070.1|188174.6|188044.6|215
1714351500000|2024-04-29 00:45:00|188175.3|188045.3|188253.8|188123.8|188277|188147|188173.8|188043.8|383
1714351800000|2024-04-29 00:50:00|188254.2|188124.2|188248.8|188118.8|188256.7|188126.7|188246.3|188116.3|212
1714352100000|2024-04-29 00:55:00|188248.1|188118.1|188254.3|188124.3|188254.7|188124.7|188237.3|188107.3|329
1714352400000|2024-04-29 01:00:00|188254.6|188124.6|188303.7|188173.7|188303.7|188173.7|188249.9|188119.9|359
1714352700000|2024-04-29 01:05:00|188304.4|188174.4|188293.1|188163.1|188318.9|188188.9|188279|188149|476
1714353000000|2024-04-29 01:10:00|188297.4|188167.4|188320.7|188190.7|188337.5|188207.5|188280.8|188150.8|563
1714353300000|2024-04-29 01:15:00|188320.9|188190.9|188229.9|188099.9|188321.5|188191.5|188224.7|188094.7|588
1714353600000|2024-04-29 01:20:00|188230.3|188100.3|188170.1|188040.1|188237.9|188107.9|188169.4|188039.4|230
1714353900000|2024-04-29 01:25:00|188170.2|188040.2|188124.2|187994.2|188202|188072|188091.2|187961.2|395
1714354200000|2024-04-29 01:30:00|188124.5|187994.5|188191.9|188061.9|188204.8|188074.8|188114.7|187984.7|545
1714354500000|2024-04-29 01:35:00|188191.7|188061.7|188253.2|188123.2|188324.9|188194.9|188116.5|187940|888
1714354800000|2024-04-29 01:40:00|188253.3|188123.3|188256.3|188126.3|188294.6|188164.6|188253.3|188123.3|572
1714355100000|2024-04-29 01:45:00|188254.4|188124.4|188260.2|188130.2|188273.9|188143.9|188242.6|188112.6|488
1714355400000|2024-04-29 01:50:00|188262.2|188132.2|188080.1|187950.1|188262.6|188132.6|188076.6|187946.6|635
1714355700000|2024-04-29 01:55:00|188080.2|187950.2|187931.2|187801.2|188087.3|187957.3|187921.5|187791.5|581
1714356000000|2024-04-29 02:00:00|187932|187802|188005.7|187875.7|188024.1|187894.1|187928.8|187798.8|443
1714356300000|2024-04-29 02:05:00|188006|187876|187945.8|187815.8|188006|187876|187943.1|187813.1|405
1714356600000|2024-04-29 02:10:00|187945.2|187815.2|187898.8|187768.8|187947|187817|187893.6|187763.6|265
1714356900000|2024-04-29 02:15:00|187898.9|187768.9|187903.3|187773.3|187915.3|187785.3|187892.6|187762.6|260
1714357200000|2024-04-29 02:20:00|187903.4|187773.4|187894.3|187764.3|187906.5|187776.5|187847.4|187717.4|263
1714357500000|2024-04-29 02:25:00|187892.8|187762.8|187894.8|187764.8|187899|187769|187878|187748|162
1714357800000|2024-04-29 02:30:00|187894.9|187764.9|187843.3|187713.3|187897.2|187767.2|187842.5|187712.5|237
1714358100000|2024-04-29 02:35:00|187845.9|187715.9|187807.3|187677.3|187849.3|187719.3|187802|187672|196
1714358400000|2024-04-29 02:40:00|187807.2|187677.2|187802.7|187672.7|187807.2|187677.2|187801.7|187671.7|152
1714358700000|2024-04-29 02:45:00|187802.9|187672.9|187912|187782|187918.7|187788.7|187714.7|187584.7|297
1714359000000|2024-04-29 02:50:00|187912.1|187782.1|187912.1|187782.1|187918.9|187788.9|187907.1|187777.1|453
1714359300000|2024-04-29 02:55:00|187913.1|187783.1|187918.9|187788.9|187926.2|187796.2|187901.3|187771.3|428
1714359600000|2024-04-29 03:00:00|187919.8|187789.8|187852.6|187722.6|187942.1|187812.1|187851.9|187721.9|542
1714359900000|2024-04-29 03:05:00|187852.5|187722.5|187828.8|187698.8|187870.5|187740.5|187821.2|187691.2|342
1714360200000|2024-04-29 03:10:00|187828.9|187698.9|187919.3|187789.3|187923.8|187793.8|187823|187693|284
1714360500000|2024-04-29 03:15:00|187923.9|187793.9|187916.5|187786.5|187932.1|187802.1|187903.8|187773.8|308
1714360800000|2024-04-29 03:20:00|187916.6|187786.6|187933.2|187803.2|187934.8|187804.8|187904.2|187774.2|223
1714361100000|2024-04-29 03:25:00|187934.4|187804.4|187937.2|187807.2|187941.2|187811.2|187933.1|187803.1|184
1714361400000|2024-04-29 03:30:00|187937|187807|187909.2|187779.2|187937.2|187807.2|187907.4|187777.4|159
1714361700000|2024-04-29 03:35:00|187908|187778|187907.2|187777.2|187913|187783|187905.2|187775.2|134
1714362000000|2024-04-29 03:40:00|187909.9|187779.9|187911.8|187781.8|187917.4|187787.4|187900.4|187770.4|170
1714362300000|2024-04-29 03:45:00|187911.5|187781.5|187913.4|187783.4|187916.7|187786.7|187909.4|187779.4|141
1714362600000|2024-04-29 03:50:00|187913.5|187783.5|187914.9|187784.9|187915.2|187785.2|187908.5|187778.5|122
1714362900000|2024-04-29 03:55:00|187914.8|187784.8|187909.7|187779.7|187918.7|187788.7|187909.7|187779.7|142
1714363200000|2024-04-29 04:00:00|187909.6|187779.6|187919.4|187789.4|187919.8|187789.8|187899.2|187769.2|168
1714363500000|2024-04-29 04:05:00|187919.8|187789.8|187881|187751|188099.1|187935.5|187871.6|187730|891
1714363800000|2024-04-29 04:10:00|187875.5|187745.5|187642.1|187512.1|187890.1|187749|187641.3|187491|1058
1714364100000|2024-04-29 04:15:00|187641.7|187511.7|187585|187432.5|187715.9|187569.1|187572.6|187421.5|856
1714364400000|2024-04-29 04:20:00|187586.4|187433.1|187624.2|187458|187641.6|187481.1|187566.8|187403.1|554
1714364700000|2024-04-29 04:25:00|187617.4|187464.5|187553.8|187392.2|187657.5|187475.6|187536.2|187361.2|522
1714365000000|2024-04-29 04:30:00|187555.2|187392.8|187511.8|187349.3|187559.3|187408|187497.5|187348.8|705
1714365300000|2024-04-29 04:35:00|187513.7|187350|187427.2|187297.2|187518.2|187350|187423.5|187260.4|420
1714365600000|2024-04-29 04:40:00|187431.1|187301.1|187517.1|187387.1|187544.3|187411.8|187409.6|187279.6|524
1714365900000|2024-04-29 04:45:00|187514.2|187384.2|187429.2|187299.2|187535.9|187395.6|187389.2|187249.8|673
1714366200000|2024-04-29 04:50:00|187430.2|187300.2|187377|187247|187472.9|187342.9|187358.1|187228.1|702
1714366500000|2024-04-29 04:55:00|187377.1|187247.1|187546.5|187416.5|187554.1|187420.7|187368.4|187238.4|700
1714366800000|2024-04-29 05:00:00|187533.3|187403.3|187512.6|187382.6|187613.9|187449.1|187478.6|187348.6|742
1714367100000|2024-04-29 05:05:00|187510.2|187380.2|187335.1|187180.8|187522.8|187392.8|187310.9|187166.1|868
1714367400000|2024-04-29 05:10:00|187336.1|187181.8|187370.7|187240.7|187408.3|187278.3|187223.8|187093.8|804
1714367700000|2024-04-29 05:15:00|187374.4|187244.4|187408.1|187278.1|187426|187296|187367.8|187237.8|683
1714368000000|2024-04-29 05:20:00|187408.2|187278.2|187520.8|187390.8|187555.8|187425.8|187394.3|187264.3|631
1714368300000|2024-04-29 05:25:00|187520.5|187390.5|187600|187470|187600.2|187470.2|187513.7|187381.7|614
1714368600000|2024-04-29 05:30:00|187599.8|187469.8|187663.7|187533.7|187691.3|187561.3|187537.9|187399.3|839
1714368900000|2024-04-29 05:35:00|187668.8|187538.8|187453.7|187323.7|187714.3|187578.5|187427.3|187297.3|812
1714369200000|2024-04-29 05:40:00|187454.2|187324.2|187632.2|187502.2|187656.8|187513.3|187453.4|187321|806
1714369500000|2024-04-29 05:45:00|187632.4|187502.4|187808.4|187678.4|187883.5|187735.1|187621.2|187486.6|715
1714369800000|2024-04-29 05:50:00|187808.8|187678.8|187727.6|187597.6|187834.7|187685|187727.6|187597.6|443
1714370100000|2024-04-29 05:55:00|187727.1|187597.1|187738.9|187608.9|187743.9|187612.1|187722.7|187584.5|553
1714370400000|2024-04-29 06:00:00|187736.4|187606.4|187747.9|187617.9|187792|187662|187620.6|187490.6|817
1714370700000|2024-04-29 06:05:00|187748|187618|187721.3|187591.3|187750.4|187620.4|187666|187536|673
1714371000000|2024-04-29 06:10:00|187720.9|187590.9|187558.9|187428.9|187722|187592|187556.2|187426.2|684
1714371300000|2024-04-29 06:15:00|187559|187429|187553.7|187423.7|187565.1|187435.1|187534.5|187404.5|583
1714371600000|2024-04-29 06:20:00|187554.1|187424.1|187601|187471|187620.8|187490.8|187548.7|187418.7|546
1714371900000|2024-04-29 06:25:00|187600.6|187470.6|187608.6|187478.6|187612.1|187482.1|187537.4|187407.4|763
1714372200000|2024-04-29 06:30:00|187607.5|187477.5|187748.7|187618.7|187750.6|187620.6|187603.8|187473.8|833
1714372500000|2024-04-29 06:35:00|187746.5|187616.5|187870.6|187740.6|187911.9|187781.9|187743.5|187613.5|893
1714372800000|2024-04-29 06:40:00|187876.6|187746.6|187952.6|187822.6|187952.9|187822.9|187867|187737|764
1714373100000|2024-04-29 06:45:00|187952.1|187822.1|187940.8|187810.8|188012.8|187882.8|187887.5|187757.5|870
1714373400000|2024-04-29 06:50:00|187941.2|187811.2|187945.4|187815.4|188015.8|187885.8|187829.2|187699.2|762
1714373700000|2024-04-29 06:55:00|187946|187816|187926.6|187796.6|187969.7|187839.7|187907.4|187777.4|714
1714374000000|2024-04-29 07:00:00|187925.7|187795.7|187931.1|187801.1|187956.3|187826.3|187873.8|187743.8|881
1714374300000|2024-04-29 07:05:00|187931.9|187801.9|187691.7|187561.7|187935.5|187805.5|187662.8|187532.8|865
1714374600000|2024-04-29 07:10:00|187691.2|187561.2|187498.7|187368.7|187702.1|187572.1|187430.3|187300.3|1016
1714374900000|2024-04-29 07:15:00|187498.6|187368.6|187482.3|187352.3|187524.5|187394.5|187431.7|187301.7|860
1714375200000|2024-04-29 07:20:00|187482.2|187352.2|187551.9|187421.9|187654.7|187524.7|187441|187311|916
1714375500000|2024-04-29 07:25:00|187549.6|187419.6|187493.7|187363.7|187636.2|187506.2|187442.7|187312.7|873
1714375800000|2024-04-29 07:30:00|187495.4|187365.4|187579.6|187449.6|187664|187534|187448.5|187318.5|999
1714376100000|2024-04-29 07:35:00|187579|187449|187749.3|187619.3|187758.3|187628.3|187576.3|187446.3|899
1714376400000|2024-04-29 07:40:00|187749.2|187619.2|187815|187685|187821.1|187691.1|187672.3|187542.3|813
1714376700000|2024-04-29 07:45:00|187817|187687|187911.8|187781.8|187914|187784|187817|187687|792
1714377000000|2024-04-29 07:50:00|187908.9|187778.9|187908.6|187778.6|187926.3|187796.3|187849.7|187719.7|783
1714377300000|2024-04-29 07:55:00|187911.3|187781.3|187872.4|187742.4|187928.7|187798.7|187865|187735|743
1714377600000|2024-04-29 08:00:00|187872.5|187742.5|188039.5|187909.5|188047.9|187917.9|187783.9|187653.9|937
1714377900000|2024-04-29 08:05:00|188039.6|187909.6|188028.7|187898.7|188043.5|187913.5|187983.7|187853.7|718
1714378200000|2024-04-29 08:10:00|188020.3|187890.3|187945.8|187815.8|188038.7|187908.7|187858.8|187728.8|772
1714378500000|2024-04-29 08:15:00|187945.6|187815.6|188075.6|187945.6|188087|187957|187937.7|187807.7|775
1714378800000|2024-04-29 08:20:00|188077.1|187947.1|188014.7|187884.7|188085.7|187955.7|188003.3|187873.3|661
1714379100000|2024-04-29 08:25:00|188012.4|187882.4|187881|187751|188061.8|187931.8|187864.8|187734.8|868
1714379400000|2024-04-29 08:30:00|187879.7|187749.7|187991.5|187861.5|187993.9|187863.9|187835.6|187705.6|772
1714379700000|2024-04-29 08:35:00|187991.9|187861.9|188053.4|187923.4|188068.5|187938.5|187985.4|187855.4|741
1714380000000|2024-04-29 08:40:00|188053.8|187923.8|187980.4|187850.4|188124.1|187994.1|187935|187805|894
1714380300000|2024-04-29 08:45:00|187981.1|187851.1|187842.2|187712.2|188083.5|187953.5|187800.9|187670.9|928
1714380600000|2024-04-29 08:50:00|187841.5|187711.5|187799.5|187669.5|187900.8|187770.8|187749.4|187619.4|880
1714380900000|2024-04-29 08:55:00|187799.6|187669.6|187786.3|187656.3|187918.2|187788.2|187785.2|187655.2|674
1714381200000|2024-04-29 09:00:00|187782.5|187652.5|187800.9|187670.9|187853.1|187723.1|187778.3|187648.3|712
1714381500000|2024-04-29 09:05:00|187801.1|187671.1|187804.3|187674.3|187868.9|187738.9|187784.4|187654.4|641
1714381800000|2024-04-29 09:10:00|187804.8|187674.8|187822.2|187692.2|187844.8|187714.8|187801.1|187671.1|751
1714382100000|2024-04-29 09:15:00|187819|187689|187798.8|187668.8|187860.9|187730.9|187787|187657|736
1714382400000|2024-04-29 09:20:00|187797.8|187667.8|187758.1|187628.1|187821|187691|187752.6|187622.6|695
1714382700000|2024-04-29 09:25:00|187760.1|187630.1|187602.4|187472.4|187763.2|187633.2|187587.1|187457.1|794
1714383000000|2024-04-29 09:30:00|187601.8|187471.8|187614.8|187484.8|187690.7|187560.7|187576.6|187446.6|613
1714383300000|2024-04-29 09:35:00|187615.1|187485.1|187618.8|187488.8|187671.4|187541.4|187573.4|187443.4|560
1714383600000|2024-04-29 09:40:00|187618.7|187488.7|187552.2|187422.2|187619.3|187489.3|187541|187411|570
1714383900000|2024-04-29 09:45:00|187552.3|187422.3|187567.4|187437.4|187572|187442|187533.6|187403.6|607
1714384200000|2024-04-29 09:50:00|187567.7|187437.7|187695.8|187565.8|187710.2|187580.2|187558.2|187428.2|661
1714384500000|2024-04-29 09:55:00|187695.6|187565.6|187690.6|187560.6|187764.1|187634.1|187684.9|187554.9|621
1714384800000|2024-04-29 10:00:00|187689.8|187559.8|187694.6|187564.6|187743.9|187613.9|187655.9|187525.9|765
1714385100000|2024-04-29 10:05:00|187695.3|187565.3|187671.9|187541.9|187761.7|187631.7|187649.3|187519.3|773
1714385400000|2024-04-29 10:10:00|187670.8|187540.8|187735.5|187605.5|187737|187607|187662.9|187532.9|704
1714385700000|2024-04-29 10:15:00|187735.3|187605.3|187608.3|187478.3|187738|187608|187575.1|187445.1|554
1714386000000|2024-04-29 10:20:00|187608.7|187478.7|187664.4|187534.4|187709.9|187579.9|187597|187467|807
1714386300000|2024-04-29 10:25:00|187663.9|187533.9|187607.5|187477.5|187713.3|187583.3|187597.1|187467.1|790
1714386600000|2024-04-29 10:30:00|187607.1|187477.1|187589.4|187459.4|187698.5|187568.5|187589.4|187459.4|684
1714386900000|2024-04-29 10:35:00|187589.3|187459.3|187629.2|187499.2|187650.3|187520.3|187572.9|187442.9|520
1714387200000|2024-04-29 10:40:00|187631.5|187501.5|187604|187474|187662.7|187532.7|187601.6|187471.6|740
1714387500000|2024-04-29 10:45:00|187603.3|187473.3|187502.8|187372.8|187608.1|187478.1|187481.8|187351.8|625
1714387800000|2024-04-29 10:50:00|187501.3|187371.3|187509.5|187379.5|187524.6|187394.6|187492.8|187362.8|569
1714388100000|2024-04-29 10:55:00|187508.5|187378.5|187508.3|187378.3|187537.1|187407.1|187491.8|187361.8|592
1714388400000|2024-04-29 11:00:00|187504.4|187374.4|187541.5|187411.5|187611.2|187481.2|187495.8|187365.8|706
1714388700000|2024-04-29 11:05:00|187541.6|187411.6|187562.3|187432.3|187617|187487|187533.3|187403.3|618
1714389000000|2024-04-29 11:10:00|187562.2|187432.2|187508.9|187378.9|187563.9|187433.9|187498.3|187368.3|661
1714389300000|2024-04-29 11:15:00|187509.1|187379.1|187361.4|187231.4|187517.6|187387.6|187355.2|187225.2|539
1714389600000|2024-04-29 11:20:00|187361.8|187231.8|187153.6|187023.6|187365.8|187235.8|187133.5|187003.5|779
1714389900000|2024-04-29 11:25:00|187153.3|187023.3|187103.2|186973.2|187186.2|187056.2|187068|186938|841
1714390200000|2024-04-29 11:30:00|187100.5|186970.5|187212.4|187082.4|187292.7|187162.7|187028.8|186898.8|772
1714390500000|2024-04-29 11:35:00|187212.7|187082.7|187220.6|187090.6|187239.4|187109.4|187121.2|186991.2|765
1714390800000|2024-04-29 11:40:00|187221.9|187091.9|187176|187046|187297.1|187167.1|187170.2|187040.2|752
1714391100000|2024-04-29 11:45:00|187181.8|187051.8|187211.1|187081.1|187223|187093|187170.2|187040.2|632
1714391400000|2024-04-29 11:50:00|187211.3|187081.3|187098.7|186968.7|187217.9|187087.9|187066.7|186936.7|732
1714391700000|2024-04-29 11:55:00|187099.7|186969.7|187099.5|186969.5|187110.9|186980.9|187083.6|186953.6|716
1714392000000|2024-04-29 12:00:00|187099.7|186969.7|186982.5|186852.5|187126.1|186996.1|186975.4|186845.4|805
1714392300000|2024-04-29 12:05:00|186982.4|186852.4|187104|186974|187107.7|186977.7|186982.1|186852.1|666
1714392600000|2024-04-29 12:10:00|187103.5|186973.5|187011|186881|187103.5|186973.5|186946.9|186816.9|756
1714392900000|2024-04-29 12:15:00|187011.5|186881.5|187046.8|186916.8|187073.6|186943.6|186961.1|186831.1|677
1714393200000|2024-04-29 12:20:00|187044.8|186914.8|186945.7|186815.7|187058.1|186928.1|186919.4|186789.4|706
1714393500000|2024-04-29 12:25:00|186946.2|186816.2|187048.9|186918.9|187090|186960|186875.9|186745.9|805
1714393800000|2024-04-29 12:30:00|187047.3|186917.3|187163.2|187033.2|187163.2|187033.2|186979.5|186849.5|762
1714394100000|2024-04-29 12:35:00|187163.5|187033.5|187288.1|187158.1|187300.4|187170.4|187156|187026|702
1714394400000|2024-04-29 12:40:00|187289|187159|187284.8|187154.8|187302.7|187172.7|187257.2|187127.2|643
1714394700000|2024-04-29 12:45:00|187284.1|187154.1|187186.2|187056.2|187303.3|187173.3|187109.2|186979.2|800
1714395000000|2024-04-29 12:50:00|187185.8|187055.8|187137.9|187007.9|187202.5|187072.5|187127.6|186997.6|835
1714395300000|2024-04-29 12:55:00|187111.4|186981.4|187197.1|187067.1|187222.4|187092.4|187087.7|186957.7|810
1714395600000|2024-04-29 13:00:00|187198.1|187068.1|187056.6|186926.6|187219.5|187089.5|187033.8|186903.8|725
1714395900000|2024-04-29 13:05:00|187056.4|186926.4|187039.8|186909.8|187103.3|186973.3|187037.5|186907.5|736
1714396200000|2024-04-29 13:10:00|187039.7|186909.7|187138.2|187008.2|187150.7|187020.7|187037.2|186907.2|648
1714396500000|2024-04-29 13:15:00|187138.5|187008.5|187038|186908|187184|187054|187037|186907|792
1714396800000|2024-04-29 13:20:00|187037.7|186907.7|186976.7|186886.7|187040.6|186910.6|186966.4|186850.2|740
1714397100000|2024-04-29 13:25:00|186977.8|186887.8|186940.4|186850.4|186983.9|186893.9|186881.8|186791.8|728
1714397400000|2024-04-29 13:30:00|186942.7|186852.7|186968.7|186878.7|187009.1|186896|186871|186781|849
1714397700000|2024-04-29 13:35:00|186968.6|186878.6|187109.9|187019.9|187128.3|187038.3|186965.9|186872.3|867
1714398000000|2024-04-29 13:40:00|187106.7|187016.7|187113.7|187023.7|187309.6|187219.6|187091.5|186988.7|875
1714398300000|2024-04-29 13:45:00|187110.1|187020.1|187126.3|186996.3|187169.2|187079.2|187016.3|186926.3|744
1714398600000|2024-04-29 13:50:00|187126.2|186996.2|187126.6|187036.6|187204.1|187114.1|187077.5|186987.5|716
1714398900000|2024-04-29 13:55:00|187125.7|187035.7|187060|186970|187139.5|187049.5|187018.9|186928.9|804
1714399200000|2024-04-29 14:00:00|187060.3|186970.3|187023.1|186933.1|187062.6|186972.6|186995.4|186905.4|826
1714399500000|2024-04-29 14:05:00|187023.3|186933.3|186903.9|186813.9|187028.3|186938.3|186813.7|186723.7|784
1714399800000|2024-04-29 14:10:00|186905.3|186815.3|186854.1|186764.1|186962.2|186872.2|186843.4|186753.4|782
1714400100000|2024-04-29 14:15:00|186854.8|186764.8|186838.9|186748.9|186950.2|186860.2|186795.1|186705.1|737
1714400400000|2024-04-29 14:20:00|186838.7|186748.7|186948.1|186858.1|186975.4|186876.3|186817.8|186727.8|835
1714400700000|2024-04-29 14:25:00|186948.5|186858.5|186900.6|186770.6|186948.6|186858.6|186841.6|186749.5|789
1714401000000|2024-04-29 14:30:00|186899.4|186769.4|186870.5|186780.5|186995|186893.6|186857.2|186766|810
1714401300000|2024-04-29 14:35:00|186870.6|186780.6|186996.1|186906.1|186997|186907|186867.2|186777.2|870
1714401600000|2024-04-29 14:40:00|186994.5|186904.5|186803|186713|186997.9|186907.9|186803|186713|788
1714401900000|2024-04-29 14:45:00|186803.3|186713.3|186720.1|186630.1|186809.6|186719.6|186715.4|186625.4|764
1714402200000|2024-04-29 14:50:00|186722.6|186632.6|186670.9|186580.9|186828.8|186738.8|186664.5|186574.5|835
1714402500000|2024-04-29 14:55:00|186671.5|186581.5|186410.1|186320.1|186676.3|186586.3|186410.1|186320.1|940
1714402800000|2024-04-29 15:00:00|186409.9|186319.9|186493.5|186363.5|186623|186493|186378.1|186288.1|938
1714403100000|2024-04-29 15:05:00|186492.2|186362.2|186540.4|186450.4|186634.8|186504.8|186491|186361|730
1714403400000|2024-04-29 15:10:00|186541.7|186451.7|186547.7|186457.7|186605.3|186515.3|186508.7|186418.7|732
1714403700000|2024-04-29 15:15:00|186547.6|186457.6|186553.9|186463.9|186662.1|186572.1|186546.8|186456.8|721
1714404000000|2024-04-29 15:20:00|186552.7|186462.7|186572.8|186482.8|186609.4|186519.4|186543.3|186453.3|754
1714404300000|2024-04-29 15:25:00|186574.5|186484.5|186574.2|186484.2|186619.1|186529.1|186569.3|186479.3|743
1714404600000|2024-04-29 15:30:00|186572.2|186482.2|186546.2|186456.2|186578|186488|186512.1|186422.1|826
1714404900000|2024-04-29 15:35:00|186547.6|186457.6|186473.3|186383.3|186568.5|186478.5|186451.1|186361.1|770
1714405200000|2024-04-29 15:40:00|186475.8|186385.8|186428.2|186338.2|186491.8|186401.8|186425.1|186335.1|725
1714405500000|2024-04-29 15:45:00|186428.7|186338.7|186424.8|186334.8|186457.3|186367.3|186419.1|186329.1|788
1714405800000|2024-04-29 15:50:00|186420.9|186330.9|186417.2|186327.2|186444.5|186354.5|186410.5|186320.5|703
1714406100000|2024-04-29 15:55:00|186419.8|186329.8|186399.1|186309.1|186421.2|186331.2|186369.3|186279.3|712
1714406400000|2024-04-29 16:00:00|186401.4|186311.4|186336.9|186206.9|186412.5|186322.5|186321.8|186202.5|826
1714406700000|2024-04-29 16:05:00|186337|186207|186324.9|186194.9|186363.5|186233.5|186317.8|186187.8|887
1714407000000|2024-04-29 16:10:00|186325.1|186195.1|186293|186203|186330.5|186221.7|186290.3|186174.2|875
1714407300000|2024-04-29 16:15:00|186292.6|186202.6|186315.6|186225.6|186316.3|186226.3|186288.3|186198.3|614
1714407600000|2024-04-29 16:20:00|186314.2|186224.2|186291.7|186201.7|186316.1|186226.1|186284.4|186194.4|675
1714407900000|2024-04-29 16:25:00|186293.5|186203.5|186302.3|186212.3|186302.6|186212.6|186239.4|186149.4|900
1714408200000|2024-04-29 16:30:00|186300|186210|186350.3|186220.3|186351.8|186226.7|186281.4|186174.5|835
1714408500000|2024-04-29 16:35:00|186350|186220|186317.8|186227.8|186384.6|186294.6|186297.2|186204.9|854
1714408800000|2024-04-29 16:40:00|186318.1|186228.1|186309.6|186219.6|186354.2|186264.2|186238.8|186148.8|953
1714409100000|2024-04-29 16:45:00|186311.3|186221.3|186316|186226|186345.4|186233.3|186251.8|186148.1|1008
1714409400000|2024-04-29 16:50:00|186316.4|186226.4|186312.8|186182.8|186339.3|186226.8|186291.2|186161.2|1038
1714409700000|2024-04-29 16:55:00|186313.4|186183.4|186322.3|186192.3|186350.7|186220.7|186288.2|186158.2|912
1714410000000|2024-04-29 17:00:00|186320.7|186190.7|186324.1|186194.1|186343.9|186213.9|186304.8|186174.8|847
1714410300000|2024-04-29 17:05:00|186324.2|186194.2|186394.1|186264.1|186426.9|186296.9|186323|186193|921
1714410600000|2024-04-29 17:10:00|186394.2|186264.2|186391.8|186261.8|186428.1|186298.1|186312.7|186182.7|961
1714410900000|2024-04-29 17:15:00|186392|186262|186398.9|186268.9|186418.9|186288.9|186376.7|186246.7|964
1714411200000|2024-04-29 17:20:00|186398.4|186268.4|186382|186292|186419.3|186301.9|186343.8|186213.8|846
1714411500000|2024-04-29 17:25:00|186380.7|186290.7|186367.3|186277.3|186413.5|186323.5|186363.2|186273.2|823
1714411800000|2024-04-29 17:30:00|186367.4|186277.4|186352.7|186262.7|186396.2|186306.2|186313.9|186223.9|849
1714412100000|2024-04-29 17:35:00|186353.3|186263.3|186396.2|186306.2|186416.7|186326.7|186349.9|186227|764
1714412400000|2024-04-29 17:40:00|186396.8|186306.8|186400|186310|186406.7|186316.7|186377.9|186287.9|677
1714412700000|2024-04-29 17:45:00|186399.7|186309.7|186416.9|186326.9|186461.2|186371.2|186389.6|186299.6|697
1714413000000|2024-04-29 17:50:00|186416.6|186326.6|186379.7|186289.7|186416.6|186326.6|186343|186253|945
1714413300000|2024-04-29 17:55:00|186374.1|186284.1|186406.3|186316.3|186409.4|186319.4|186333.6|186243.6|897
1714413600000|2024-04-29 18:00:00|186403.8|186313.8|186374|186244|186500.9|186410.9|186346.6|186233|1074
1714413900000|2024-04-29 18:05:00|186373.7|186243.7|186377.3|186247.3|186414.5|186284.5|186373.7|186243.7|949
1714414200000|2024-04-29 18:10:00|186376.9|186246.9|186322.9|186192.9|186405.4|186275.4|186288.7|186158.7|886
1714414500000|2024-04-29 18:15:00|186324|186194|186317.7|186187.7|186335.5|186205.5|186282.2|186152.2|893
1714414800000|2024-04-29 18:20:00|186318.7|186188.7|186341.6|186211.6|186345.6|186215.6|186289.4|186159.4|789
1714415100000|2024-04-29 18:25:00|186341|186211|186331.8|186201.8|186363.3|186233.3|186331.8|186201.8|647
1714415400000|2024-04-29 18:30:00|186329.2|186199.2|186345|186215|186404.8|186274.8|186319.7|186189.7|937
1714415700000|2024-04-29 18:35:00|186344.6|186214.6|186326.5|186196.5|186364.9|186234.9|186324.5|186194.5|727
1714416000000|2024-04-29 18:40:00|186325.2|186195.2|186337.4|186207.4|186339.5|186225.4|186290|186180.4|644
1714416300000|2024-04-29 18:45:00|186337.3|186207.3|186355.6|186225.6|186358.6|186228.6|186329.6|186199.6|702
1714416600000|2024-04-29 18:50:00|186355.1|186225.1|186403.4|186273.4|186429.8|186299.8|186342|186212|730
1714416900000|2024-04-29 18:55:00|186403.5|186273.5|186420.2|186290.2|186455.8|186325.8|186371.8|186241.8|746
1714417200000|2024-04-29 19:00:00|186424.8|186294.8|186639|186509|186657.5|186527.5|186424.8|186294.8|1016
1714417500000|2024-04-29 19:05:00|186637.6|186507.6|186611.7|186481.7|186664.9|186534.9|186572.5|186442.5|951
1714417800000|2024-04-29 19:10:00|186611.6|186481.6|186483.9|186353.9|186614.9|186484.9|186451.9|186321.9|924
1714418100000|2024-04-29 19:15:00|186478.7|186348.7|186494.5|186364.5|186497.2|186367.2|186417.4|186287.4|866
1714418400000|2024-04-29 19:20:00|186494.7|186364.7|186454.7|186324.7|186495.5|186365.5|186445.7|186315.7|661
1714418700000|2024-04-29 19:25:00|186453.6|186323.6|186418.4|186288.4|186453.6|186323.6|186409.1|186279.1|326
1714419000000|2024-04-29 19:30:00|186416.7|186286.7|186432.7|186302.7|186439.3|186309.3|186399.7|186269.7|450
1714419300000|2024-04-29 19:35:00|186432.8|186302.8|186467.9|186337.9|186496.8|186366.8|186429.3|186299.3|457
1714419600000|2024-04-29 19:40:00|186467.8|186337.8|186458|186328|186476.1|186346.1|186450.6|186320.6|303
1714419900000|2024-04-29 19:45:00|186459.2|186329.2|186426.5|186296.5|186463.8|186333.8|186408|186278|243
1714420200000|2024-04-29 19:50:00|186426.6|186296.6|186381.4|186251.4|186427.7|186297.7|186373.2|186243.2|243
1714420500000|2024-04-29 19:55:00|186380.9|186250.9|186422|186292|186426.7|186296.7|186379.6|186249.6|280
1714420800000|2024-04-29 20:00:00|186421.1|186291.1|186401.9|186271.9|186422.3|186292.3|186388.7|186258.7|108
1714421100000|2024-04-29 20:05:00|186402.4|186272.4|186420.3|186290.3|186435.2|186305.2|186402.4|186272.4|166
1714421400000|2024-04-29 20:10:00|186420.1|186290.1|186418.6|186288.6|186427.3|186297.3|186405.4|186275.4|142
1714421700000|2024-04-29 20:15:00|186417.8|186287.8|186420.5|186290.5|186425.4|186295.4|186417.8|186287.8|114
1714422000000|2024-04-29 20:20:00|186419.7|186289.7|186425.8|186295.8|186429.2|186299.2|186418.4|186288.4|53
1714422300000|2024-04-29 20:25:00|186425.9|186295.9|186426.4|186296.4|186428.1|186298.1|186421.8|186291.8|59
1714422600000|2024-04-29 20:30:00|186426.3|186296.3|186428.4|186298.4|186431|186301|186425.7|186295.7|67
1714422900000|2024-04-29 20:35:00|186429.6|186299.6|186426.9|186296.9|186432|186302|186424.6|186294.6|86
1714423200000|2024-04-29 20:40:00|186423.8|186293.8|186386.4|186256.4|186436.6|186306.6|186379.5|186249.5|156
1714423500000|2024-04-29 20:45:00|186385.7|186255.7|186386|186256|186386.7|186256.7|186378.7|186248.7|148
1714423800000|2024-04-29 20:50:00|186385.4|186255.4|186388.8|186258.8|186388.8|186258.8|186381.9|186251.9|131
1714424100000|2024-04-29 20:55:00|186383.1|186253.1|186465.5|186139.7|186498.9|186253.2|186323.5|186139.7|168
1714424400000|2024-04-29 21:00:00|186510.4|186168.4|186652.6|186310.6|186652.6|186310.6|186506.4|186164.4|36
1714424700000|2024-04-29 21:05:00|186744.4|186402.4|186687.9|186345.9|186747.7|186405.7|186649.7|186307.7|119
1714425000000|2024-04-29 21:10:00|186689.8|186347.8|186659.7|186317.7|186710.5|186368.5|186659.2|186317.2|59
1714425300000|2024-04-29 21:15:00|186693.8|186351.8|186674.6|186332.6|186693.8|186351.8|186645.5|186303.5|17
1714425600000|2024-04-29 21:20:00|186676.8|186334.8|186675|186333|186680.1|186338.1|186669.9|186327.9|74
1714425900000|2024-04-29 21:25:00|186674.9|186332.9|186677.2|186335.2|186677.7|186335.7|186668|186326|119
1714426200000|2024-04-29 21:30:00|186678.2|186336.2|186652.6|186310.6|186678.2|186336.2|186648.1|186306.1|151
1714426500000|2024-04-29 21:35:00|186653.9|186311.9|186663.1|186321.1|186664.8|186322.8|186643.5|186301.5|335
1714426800000|2024-04-29 21:40:00|186658.9|186316.9|186672.8|186330.8|186699.1|186357.1|186656.7|186314.7|518
1714427100000|2024-04-29 21:45:00|186655.1|186313.1|186622.6|186280.6|186656.3|186314.3|186620.6|186278.6|108
1714427400000|2024-04-29 21:50:00|186613.8|186271.8|186656.1|186314.1|186656.7|186314.7|186613.2|186271.2|73
1714427700000|2024-04-29 21:55:00|186656.5|186314.5|186612.4|186270.4|186660.8|186318.8|186609.3|186267.3|82
1714428000000|2024-04-29 22:00:00|186616|186274|186633.2|186291.2|186675.4|186333.4|186547.6|186205.6|162
1714428300000|2024-04-29 22:05:00|186633.3|186291.3|186585.2|186243.2|186635|186293|186574.7|186232.7|105
1714428600000|2024-04-29 22:10:00|186586.1|186244.1|186606.5|186264.5|186632.8|186290.8|186581.4|186239.4|102
1714428900000|2024-04-29 22:15:00|186606.8|186264.8|186635.4|186293.4|186663.7|186321.7|186588.1|186246.1|87
1714429200000|2024-04-29 22:20:00|186635.6|186293.6|186669.9|186327.9|186669.9|186327.9|186587.3|186245.3|65
1714429500000|2024-04-29 22:25:00|186669.6|186327.6|186593|186251|186669.6|186327.6|186588.3|186246.3|61
1714429800000|2024-04-29 22:30:00|186637.5|186295.5|186651.3|186309.3|186673|186331|186591.3|186249.3|47
1714430100000|2024-04-29 22:35:00|186651.5|186309.5|186592.4|186250.4|186691.2|186349.2|186591.9|186249.9|66
1714430400000|2024-04-29 22:40:00|186592.2|186250.2|186658.9|186316.9|186684.3|186342.3|186584.2|186242.2|42
1714430700000|2024-04-29 22:45:00|186659.3|186317.3|186591.8|186249.8|186663.2|186321.2|186590.7|186248.7|63
1714431000000|2024-04-29 22:50:00|186592.1|186250.1|186651.8|186309.8|186653.9|186311.9|186590.1|186248.1|55
1714431300000|2024-04-29 22:55:00|186651.5|186309.5|186587.4|186245.4|186661.5|186319.5|186586.2|186244.2|69
1714431600000|2024-04-29 23:00:00|186580.6|186238.6|186522.8|186244.7|186673.8|186331.8|186457.3|186221.5|386
1714431900000|2024-04-29 23:05:00|186522.2|186247.3|186462.4|186332.4|186526.1|186338.6|186452.4|186247.3|239
1714432200000|2024-04-29 23:10:00|186461.8|186331.8|186493.4|186290|186514.1|186334.5|186454.9|186263|229
1714432500000|2024-04-29 23:15:00|186494.9|186289.3|186458.1|186328.1|186508.2|186330.5|186451.7|186253|207
1714432800000|2024-04-29 23:20:00|186458|186328|186493.9|186291|186513.3|186329.6|186456.7|186252|146
1714433100000|2024-04-29 23:25:00|186495.5|186328.2|186455.6|186325.6|186509.8|186328.2|186454.7|186271.3|77
1714433400000|2024-04-29 23:30:00|186455.5|186325.5|186456.5|186326.5|186526.4|186328.4|186455.4|186250.4|102
1714433700000|2024-04-29 23:35:00|186455.4|186325.4|186458.3|186328.3|186510.8|186329.7|186455.2|186250|162
1714434000000|2024-04-29 23:40:00|186458.4|186328.4|186459.4|186329.4|186498.4|186334|186452.4|186291|279
1714434300000|2024-04-29 23:45:00|186459|186329|186459.6|186329.6|186508.3|186333.2|186452.3|186271.9|260
1714434600000|2024-04-29 23:50:00|186493.7|186283.4|186456|186326|186509|186333|186451.9|186270|356
1714434900000|2024-04-29 23:55:00|186456.2|186326.2|186457|186327|186504.2|186336.4|186445.4|186282|331
1714435200000|2024-04-30 00:00:00|186522.5|186266.6|186455.7|186325.7|186522.5|186334.2|186450.4|186266.6|272
1714435500000|2024-04-30 00:05:00|186456.3|186326.3|186454.1|186324.1|186460.8|186330.8|186449.6|186319.6|162
1714435800000|2024-04-30 00:10:00|186454.5|186324.5|186505.7|186375.7|186515.8|186385.8|186454.5|186324.5|233
1714436100000|2024-04-30 00:15:00|186505.5|186375.5|186507.8|186377.8|186508.9|186378.9|186496.3|186366.3|121
1714436400000|2024-04-30 00:20:00|186507.5|186377.5|186506|186376|186508.1|186378.1|186501.8|186371.8|80
1714436700000|2024-04-30 00:25:00|186506.2|186376.2|186501.5|186371.5|186508.5|186378.5|186487.2|186357.2|133
1714437000000|2024-04-30 00:30:00|186501.8|186371.8|186502.9|186372.9|186506.9|186376.9|186498.8|186368.8|89
1714437300000|2024-04-30 00:35:00|186503|186373|186495.3|186365.3|186507.6|186377.6|186484.9|186354.9|196
1714437600000|2024-04-30 00:40:00|186493.1|186363.1|186505.6|186375.6|186505.6|186375.6|186486.8|186356.8|163
1714437900000|2024-04-30 00:45:00|186506.1|186376.1|186518.1|186388.1|186518.9|186388.9|186505.9|186375.9|143
1714438200000|2024-04-30 00:50:00|186517.8|186387.8|186524.8|186394.8|186526.8|186396.8|186517.8|186387.8|243
1714438500000|2024-04-30 00:55:00|186524.1|186394.1|186529.1|186399.1|186533|186403|186523|186393|153
1714438800000|2024-04-30 01:00:00|186528.9|186398.9|186553|186423|186581.9|186451.9|186526.2|186396.2|226
1714439100000|2024-04-30 01:05:00|186554.5|186424.5|186547.9|186417.9|186563.8|186433.8|186545.5|186415.5|97
1714439400000|2024-04-30 01:10:00|186548.9|186418.9|186552.7|186422.7|186559.9|186429.9|186547.2|186417.2|149
1714439700000|2024-04-30 01:15:00|186553.5|186423.5|186532.7|186402.7|186570.1|186440.1|186524.1|186394.1|197
1714440000000|2024-04-30 01:20:00|186532.5|186402.5|186532.9|186402.9|186533.3|186403.3|186528|186398|80
1714440300000|2024-04-30 01:25:00|186533|186403|186541.2|186411.2|186561.4|186431.4|186523.4|186393.4|126
1714440600000|2024-04-30 01:30:00|186541.6|186411.6|186763|186633|186768.8|186638.8|186536.8|186406.8|653
1714440900000|2024-04-30 01:35:00|186762.3|186632.3|186763.9|186633.9|186774.8|186644.8|186759.1|186629.1|275
1714441200000|2024-04-30 01:40:00|186763.8|186633.8|186757|186627|186763.9|186633.9|186727.2|186597.2|233
1714441500000|2024-04-30 01:45:00|186757.1|186627.1|186761.1|186631.1|186763.7|186633.7|186729.8|186599.8|289
1714441800000|2024-04-30 01:50:00|186761.4|186631.4|186866.4|186736.4|186872.1|186742.1|186755.6|186625.6|341
1714442100000|2024-04-30 01:55:00|186866.9|186736.9|186931.9|186801.9|186935.8|186805.8|186866.9|186736.9|238
1714442400000|2024-04-30 02:00:00|186931.4|186801.4|186940|186810|186952.4|186822.4|186930.8|186800.8|403
1714442700000|2024-04-30 02:05:00|186939.9|186809.9|186938.1|186808.1|186943.8|186813.8|186927.7|186797.7|311
1714443000000|2024-04-30 02:10:00|186938|186808|186939.7|186809.7|186941.8|186811.8|186928.6|186798.6|327
1714443300000|2024-04-30 02:15:00|186939.6|186809.6|186938.8|186808.8|186945.1|186815.1|186933.8|186803.8|388
1714443600000|2024-04-30 02:20:00|186938.7|186808.7|186855.8|186725.8|186939.4|186809.4|186841.6|186711.6|172
1714443900000|2024-04-30 02:25:00|186855.7|186725.7|186860.1|186730.1|186867.3|186737.3|186852.3|186722.3|161
1714444200000|2024-04-30 02:30:00|186859.3|186729.3|186856.2|186726.2|186863.6|186733.6|186855.1|186725.1|142
1714444500000|2024-04-30 02:35:00|186856.7|186726.7|186857.1|186727.1|186863.3|186733.3|186850.3|186720.3|81
1714444800000|2024-04-30 02:40:00|186854.7|186724.7|186860.5|186730.5|186864.4|186734.4|186853.9|186723.9|160
1714445100000|2024-04-30 02:45:00|186860.6|186730.6|186857.9|186727.9|186864.6|186734.6|186856.9|186726.9|114
1714445400000|2024-04-30 02:50:00|186859.5|186729.5|186857.1|186727.1|186862.1|186732.1|186854.4|186724.4|127
1714445700000|2024-04-30 02:55:00|186857|186727|186761.6|186631.6|186858.2|186728.2|186753.1|186623.1|140
1714446000000|2024-04-30 03:00:00|186761.7|186631.7|186823.4|186693.4|186824.8|186694.8|186756.1|186626.1|122
1714446300000|2024-04-30 03:05:00|186823.1|186693.1|186846.7|186716.7|186855.8|186725.8|186821|186691|114
1714446600000|2024-04-30 03:10:00|186850.6|186720.6|186929.7|186799.7|186932.4|186802.4|186850.6|186720.6|315
1714446900000|2024-04-30 03:15:00|186929.1|186799.1|186928.7|186798.7|186934|186804|186925.7|186795.7|165
1714447200000|2024-04-30 03:20:00|186928.8|186798.8|186929.3|186799.3|186934|186804|186923.3|186793.3|297
1714447500000|2024-04-30 03:25:00|186929.4|186799.4|186929.2|186799.2|186941.5|186811.5|186928.8|186798.8|118
1714447800000|2024-04-30 03:30:00|186929.5|186799.5|187012.6|186882.6|187030.4|186900.4|186928.8|186798.8|164
1714448100000|2024-04-30 03:35:00|187012.8|186882.8|187011.1|186881.1|187023.7|186893.7|187004.1|186874.1|110
1714448400000|2024-04-30 03:40:00|187009.3|186879.3|187017.9|186887.9|187023.2|186893.2|187002.5|186872.5|96
1714448700000|2024-04-30 03:45:00|187009.9|186879.9|186967.5|186837.5|187023.5|186893.5|186966.9|186836.9|95
1714449000000|2024-04-30 03:50:00|186968|186838|186968.6|186838.6|186981.3|186851.3|186965.3|186835.3|87
1714449300000|2024-04-30 03:55:00|186975.2|186845.2|186966|186836|186983.1|186853.1|186964.8|186834.8|109
1714449600000|2024-04-30 04:00:00|186965.9|186835.9|186965.6|186835.6|186973|186843|186954.2|186824.2|120
1714449900000|2024-04-30 04:05:00|186965.7|186835.7|186965.6|186835.6|186973.6|186843.6|186963|186833|117
1714450200000|2024-04-30 04:10:00|186962.7|186832.7|186992|186862|186993.6|186863.6|186962.3|186832.3|135
1714450500000|2024-04-30 04:15:00|186991.9|186861.9|186958.4|186828.4|186992|186881.7|186958.4|186828.4|128
1714450800000|2024-04-30 04:20:00|186961.6|186831.6|186965.4|186835.4|186974.4|186844.4|186961.1|186831.1|58
1714451100000|2024-04-30 04:25:00|186965.5|186835.5|186967.4|186837.4|186974.4|186844.4|186965.4|186835.4|54
1714451400000|2024-04-30 04:30:00|186964.7|186834.7|186975.9|186845.9|186977.1|186847.1|186961.4|186831.4|109
1714451700000|2024-04-30 04:35:00|186976|186846|186971.3|186841.3|186984|186854|186970.5|186840.5|138
1714452000000|2024-04-30 04:40:00|186970.5|186840.5|186974.5|186844.5|186979.6|186849.6|186962.6|186832.6|81
1714452300000|2024-04-30 04:45:00|186971.2|186841.2|186936.2|186806.2|186992.6|186862.6|186931.2|186801.2|135
1714452600000|2024-04-30 04:50:00|186936.3|186806.3|186944.5|186814.5|186959.1|186852.9|186916.8|186803.8|221
1714452900000|2024-04-30 04:55:00|186941.3|186811.3|186939.9|186809.9|186952.2|186822.2|186935|186805|105
1714453200000|2024-04-30 05:00:00|186942.4|186812.4|186939.8|186809.8|186949.1|186847.5|186922|186807.2|323
1714453500000|2024-04-30 05:05:00|186939.2|186809.2|186936.2|186806.2|186944.6|186814.6|186933.1|186803.1|229
1714453800000|2024-04-30 05:10:00|186936.3|186806.3|186944.5|186814.5|186946|186816|186935.3|186805.3|288
1714454100000|2024-04-30 05:15:00|186944.6|186814.6|186925.2|186835.2|186955.8|186848.5|186921.3|186807.9|381
1714454400000|2024-04-30 05:20:00|186923.3|186833.3|187093.5|186963.5|187104.4|186974.4|186916.1|186810.3|408
1714454700000|2024-04-30 05:25:00|187093.6|186963.6|187098.7|186968.7|187107|186977|187009.1|186879.1|552
1714455000000|2024-04-30 05:30:00|187099.8|186969.8|186989.9|186859.9|187111.5|186981.5|186954.7|186824.7|770
1714455300000|2024-04-30 05:35:00|186990.6|186860.6|187054.1|186924.1|187059.3|186929.3|186979.1|186849.1|762
1714455600000|2024-04-30 05:40:00|187053.4|186923.4|187071.5|186941.5|187077|186947|187023.6|186893.6|792
1714455900000|2024-04-30 05:45:00|187071|186941|187075.1|186945.1|187087|186961.4|187013.9|186883.9|751
1714456200000|2024-04-30 05:50:00|187075.2|186945.2|187097.4|186967.4|187108.5|186978.5|187064.1|186934.1|660
1714456500000|2024-04-30 05:55:00|187096.1|186966.1|186927.9|186837.9|187099.4|186969.4|186927.3|186837.3|589
1714456800000|2024-04-30 06:00:00|186907.4|186777.4|186775.7|186645.7|186912.5|186782.5|186775.7|186645.7|563
1714457100000|2024-04-30 06:05:00|186769.6|186639.6|186872.9|186742.9|186872.9|186742.9|186686|186556|908
1714457400000|2024-04-30 06:10:00|186875.3|186745.3|186928.7|186798.7|186956.1|186834.2|186828|186717.2|876
1714457700000|2024-04-30 06:15:00|186928.8|186798.8|186933.3|186803.3|186953.2|186823.2|186840.6|186725.2|782
1714458000000|2024-04-30 06:20:00|186932.8|186802.8|186855.1|186765.1|186964.2|186859.5|186849.8|186759.8|753
1714458300000|2024-04-30 06:25:00|186854.8|186764.8|186897|186767|186897|186802.3|186848.4|186758.4|575
1714458600000|2024-04-30 06:30:00|186899.6|186769.6|186937.6|186807.6|186966.8|186836.8|186852.9|186749.4|618
1714458900000|2024-04-30 06:35:00|186939|186809|186973|186883|187045|186938.8|186938.8|186808.8|707
1714459200000|2024-04-30 06:40:00|186972.9|186882.9|187081.3|186991.3|187123.6|187033.6|186970.7|186880.7|647
1714459500000|2024-04-30 06:45:00|187081.1|186991.1|186940.7|186850.7|187094.3|187004.3|186933.8|186843.8|572
1714459800000|2024-04-30 06:50:00|186939.7|186849.7|186996.8|186906.8|187026.9|186936.9|186928.8|186838.8|647
1714460100000|2024-04-30 06:55:00|186995.2|186905.2|186983.4|186893.4|187002.1|186912.1|186969.2|186879.2|572
1714460400000|2024-04-30 07:00:00|186983.1|186893.1|186957.2|186867.2|186983.1|186893.1|186911|186821|759
1714460700000|2024-04-30 07:05:00|186964.3|186874.3|186862.6|186772.6|187025.3|186935.3|186844.7|186754.7|718
1714461000000|2024-04-30 07:10:00|186861.4|186771.4|186910.1|186820.1|186931.6|186841.6|186849|186759|713
1714461300000|2024-04-30 07:15:00|186901.7|186811.7|186947.3|186857.3|186973.7|186883.7|186852.8|186762.8|676
1714461600000|2024-04-30 07:20:00|186947.9|186857.9|186860.6|186770.6|186976.8|186886.8|186842.8|186752.8|664
1714461900000|2024-04-30 07:25:00|186866.2|186776.2|186810.8|186720.8|186879.8|186789.8|186759.4|186649.9|770
1714462200000|2024-04-30 07:30:00|186815.4|186725.4|186943.2|186853.2|186948.9|186858.9|186777.8|186687.8|699
1714462500000|2024-04-30 07:35:00|186941.7|186851.7|187116.8|187026.8|187118.7|187028.7|186939.7|186849.7|708
1714462800000|2024-04-30 07:40:00|187117|187027|186941.9|186851.9|187126.6|187036.6|186940.4|186850.4|677
1714463100000|2024-04-30 07:45:00|186944.4|186854.4|187059.4|186969.4|187100.2|187010.2|186912.1|186822.1|804
1714463400000|2024-04-30 07:50:00|187066.1|186976.1|187093.5|187003.5|187114.4|187024.4|187018.4|186928.4|547
1714463700000|2024-04-30 07:55:00|187093.9|187003.9|187296.8|187166.8|187332.8|187221.8|187036.1|186946.1|512
1714464000000|2024-04-30 08:00:00|187297.1|187167.1|187233.5|187143.5|187426.9|187297.2|187149.1|187059.1|708
1714464300000|2024-04-30 08:05:00|187233.4|187143.4|187405.7|187315.7|187405.7|187315.7|187216.8|187126.8|652
1714464600000|2024-04-30 08:10:00|187409.2|187319.2|187395.9|187305.9|187445.7|187355.7|187372.9|187282.9|614
1714464900000|2024-04-30 08:15:00|187396.2|187306.2|187330.6|187240.6|187430.1|187340.1|187313.1|187223.1|703
1714465200000|2024-04-30 08:20:00|187331.3|187241.3|187235.7|187145.7|187392.8|187302.8|187235.3|187119|690
1714465500000|2024-04-30 08:25:00|187233.6|187143.6|187118.2|187028.2|187244.1|187154.1|187110.5|187020.5|517
1714465800000|2024-04-30 08:30:00|187111.6|187021.6|187188.9|187098.9|187214.8|187124.8|187012.7|186922.7|629
1714466100000|2024-04-30 08:35:00|187188.3|187098.3|187228.5|187138.5|187247.6|187157.6|187151.3|187061.3|485
1714466400000|2024-04-30 08:40:00|187228.2|187138.2|187043|186953|187229.6|187139.6|187010.1|186920.1|658
1714466700000|2024-04-30 08:45:00|187041.8|186951.8|186966|186876|187057|186967|186954.8|186864.8|608
1714467000000|2024-04-30 08:50:00|186965.8|186875.8|187071.7|186981.7|187073.5|186983.5|186963|186873|646
1714467300000|2024-04-30 08:55:00|187071.8|186981.8|187199.9|187109.9|187206.7|187116.7|187067.8|186977.8|507
1714467600000|2024-04-30 09:00:00|187201.7|187111.7|187084.9|186994.9|187244|187134.8|187023.5|186933.5|667
1714467900000|2024-04-30 09:05:00|187085|186995|186939.2|186809.2|187117.6|187027.6|186937.4|186807.4|812
1714468200000|2024-04-30 09:10:00|186940.3|186810.3|186969.3|186879.3|186995.7|186905.7|186912.4|186782.4|770
1714468500000|2024-04-30 09:15:00|186968.4|186878.4|186921.3|186831.3|186997.1|186907.1|186900.1|186810.1|638
1714468800000|2024-04-30 09:20:00|186921.2|186831.2|186893.8|186803.8|186942.3|186852.3|186877.5|186769.6|648
1714469100000|2024-04-30 09:25:00|186895.1|186805.1|186857.9|186767.9|186909.2|186819.2|186824.9|186734.9|649
1714469400000|2024-04-30 09:30:00|186857.8|186767.8|186910.3|186820.3|186954.1|186864.1|186847.3|186757.3|684
1714469700000|2024-04-30 09:35:00|186909.6|186819.6|186893.9|186803.9|186939|186849|186881.3|186791.3|591
1714470000000|2024-04-30 09:40:00|186894|186804|186847.5|186757.5|186905.2|186815.2|186841.8|186751.8|625
1714470300000|2024-04-30 09:45:00|186847.2|186757.2|186885.3|186795.3|186899.4|186809.4|186840.8|186750.8|575
1714470600000|2024-04-30 09:50:00|186885.5|186795.5|186907.5|186817.5|186908.7|186818.7|186842.1|186752.1|565
1714470900000|2024-04-30 09:55:00|186907.7|186817.7|186935|186845|186958.2|186868.2|186883.8|186793.8|619
1714471200000|2024-04-30 10:00:00|186935.3|186845.3|186990.5|186900.5|187013.5|186923.5|186929.7|186839.7|655
1714471500000|2024-04-30 10:05:00|186990.8|186900.8|186877|186787|186991.8|186901.8|186861.6|186771.6|522
1714471800000|2024-04-30 10:10:00|186878.8|186788.8|186945.2|186855.2|186986.8|186896.8|186860.2|186770.2|549
1714472100000|2024-04-30 10:15:00|186945.1|186855.1|186953.7|186863.7|186989.1|186899.1|186945.1|186855.1|563
1714472400000|2024-04-30 10:20:00|186956.2|186866.2|186935.2|186845.2|186962.8|186872.8|186900.7|186810.7|689
1714472700000|2024-04-30 10:25:00|186935|186845|186819.6|186729.6|186940|186850|186817.1|186727.1|693
1714473000000|2024-04-30 10:30:00|186819.7|186729.7|186896.7|186806.7|186897.4|186807.4|186816.9|186724.1|590
1714473300000|2024-04-30 10:35:00|186895.5|186805.5|186849.1|186759.1|186925.5|186835.5|186838.5|186748.5|502
1714473600000|2024-04-30 10:40:00|186847.7|186757.7|186964.8|186874.8|186967.5|186877.5|186822.5|186732.5|614
1714473900000|2024-04-30 10:45:00|186965.3|186875.3|186886.4|186796.4|186997.4|186907.4|186885.4|186795.4|551
1714474200000|2024-04-30 10:50:00|186887.2|186797.2|186841.9|186751.9|186923|186833|186817.6|186727.6|520
1714474500000|2024-04-30 10:55:00|186844.5|186754.5|186850.5|186760.5|186879.8|186789.8|186832.4|186742.4|683
1714474800000|2024-04-30 11:00:00|186850|186760|187093.7|187003.7|187098.4|187008.4|186844.1|186754.1|849
1714475100000|2024-04-30 11:05:00|187093.6|187003.6|187239|187109|187257.6|187127.6|186936.7|186846.7|793
1714475400000|2024-04-30 11:10:00|187239.3|187109.3|187097.5|187007.5|187246.5|187125.5|187094|187004|598
1714475700000|2024-04-30 11:15:00|187097.6|187007.6|187205.3|187115.3|187216.5|187126.5|187095.8|187005.8|678
1714476000000|2024-04-30 11:20:00|187205.1|187115.1|187224.9|187134.9|187225.3|187135.3|187143.7|187053.7|616
1714476300000|2024-04-30 11:25:00|187219|187129|187275|187185|187279.9|187189.9|187206.6|187116.6|595
1714476600000|2024-04-30 11:30:00|187277|187187|187216.4|187126.4|187305.2|187215.2|187211.2|187121.2|538
1714476900000|2024-04-30 11:35:00|187217.1|187127.1|187200.5|187110.5|187240.4|187150.4|187120.1|187030.1|549
1714477200000|2024-04-30 11:40:00|187200.4|187110.4|187276.9|187186.9|187294.3|187204.3|187199.5|187109.5|539
1714477500000|2024-04-30 11:45:00|187282|187192|187269.2|187179.2|187300.7|187210.7|187263.3|187173.3|580
1714477800000|2024-04-30 11:50:00|187268.9|187178.9|187240.8|187150.8|187291|187201|187220.8|187130.8|509
1714478100000|2024-04-30 11:55:00|187244.5|187154.5|187248.3|187158.3|187282.4|187192.4|187198.9|187108.9|679
1714478400000|2024-04-30 12:00:00|187249.5|187159.5|187414.3|187324.3|187423|187333|187246.2|187154.1|713
1714478700000|2024-04-30 12:05:00|187414.2|187324.2|187282.8|187192.8|187426.9|187336.9|187268.3|187178.3|650
1714479000000|2024-04-30 12:10:00|187283|187193|187255.8|187165.8|187383.4|187293.4|187236.5|187146.5|694
1714479300000|2024-04-30 12:15:00|187253.2|187163.2|187229.3|187139.3|187286.2|187196.2|187163.8|187062.7|755
1714479600000|2024-04-30 12:20:00|187225.7|187135.7|187276.3|187146.3|187317.2|187199.8|187213.7|187105.3|745
1714479900000|2024-04-30 12:25:00|187274.5|187144.5|187283.7|187065.8|187309.9|187179.9|187157.2|187027.2|613
1714480200000|2024-04-30 12:30:00|187278.6|187061|187804|187674|187869.4|187739.4|187278.6|187055.7|1037
1714480500000|2024-04-30 12:35:00|187808.2|187678.2|187815.4|187725.4|187994.1|187884.5|187635.7|187545.7|1090
1714480800000|2024-04-30 12:40:00|187815.6|187725.6|187577.7|187487.7|187866.9|187776.9|187545.7|187455.7|980
1714481100000|2024-04-30 12:45:00|187580.1|187490.1|187698.5|187608.5|187738|187648|187553.6|187463.6|959
1714481400000|2024-04-30 12:50:00|187698.2|187608.2|187895.1|187805.1|187900.1|187810.1|187693.1|187603.1|1006
1714481700000|2024-04-30 12:55:00|187893.6|187803.6|187977.8|187847.8|188032.2|187942.2|187868.3|187778.3|889
1714482000000|2024-04-30 13:00:00|187977.7|187847.7|187745.5|187655.5|187996.6|187892.4|187727.3|187637.3|928
1714482300000|2024-04-30 13:05:00|187746.3|187656.3|187758.2|187668.2|187821.6|187731.6|187662.2|187572.2|969
1714482600000|2024-04-30 13:10:00|187765.6|187675.6|187587.2|187497.2|187792.6|187702.6|187577.7|187487.7|783
1714482900000|2024-04-30 13:15:00|187584.7|187494.7|187826.9|187696.9|187829.8|187699.8|187413.3|187323.3|945
1714483200000|2024-04-30 13:20:00|187827.6|187697.6|187852.4|187762.4|187935.1|187845.1|187789.7|187697.6|904
1714483500000|2024-04-30 13:25:00|187853.3|187763.3|187866.8|187776.8|187878.4|187788.4|187737.4|187647.4|888
1714483800000|2024-04-30 13:30:00|187864.9|187774.9|187768.4|187678.4|187938.5|187848.5|187751|187661|954
1714484100000|2024-04-30 13:35:00|187768.6|187678.6|187775.2|187685.2|187840.5|187750.5|187700.3|187610.3|814
1714484400000|2024-04-30 13:40:00|187773.4|187683.4|187560|187430|187786.9|187696.9|187547.3|187417.3|781
1714484700000|2024-04-30 13:45:00|187559.6|187429.6|187484.1|187394.1|187564|187443.5|187451.7|187353.2|883
1714485000000|2024-04-30 13:50:00|187484.2|187394.2|187718.2|187628.2|187744.6|187654.6|187484.2|187394.2|997
1714485300000|2024-04-30 13:55:00|187721.7|187631.7|187797.8|187667.8|187808.7|187693.6|187651.7|187560.4|675
1714485600000|2024-04-30 14:00:00|187788.6|187658.6|187835.9|187745.9|187938.1|187848.1|187631.7|187501.7|900
1714485900000|2024-04-30 14:05:00|187832|187742|187796|187706|187832|187742|187668.8|187578.8|942
1714486200000|2024-04-30 14:10:00|187796.3|187706.3|187861.6|187771.6|187908.3|187818.3|187789|187699|908
1714486500000|2024-04-30 14:15:00|187861.3|187771.3|187499.2|187369.2|187877.9|187787.9|187489.7|187359.7|986
1714486800000|2024-04-30 14:20:00|187500.1|187370.1|187456.9|187366.9|187548.6|187458.6|187409|187319|831
1714487100000|2024-04-30 14:25:00|187456.7|187366.7|187605.1|187515.1|187670.4|187580.4|187430.3|187340.3|971
1714487400000|2024-04-30 14:30:00|187606.3|187516.3|187798.7|187708.7|187798.7|187708.7|187602.3|187512.3|929
1714487700000|2024-04-30 14:35:00|187801.7|187711.7|187892.6|187802.6|187920.6|187830.6|187760.2|187670.2|912
1714488000000|2024-04-30 14:40:00|187894.3|187804.3|187835.8|187745.8|187943.4|187853.4|187826.7|187736.7|849
1714488300000|2024-04-30 14:45:00|187835.3|187745.3|187930|187840|187976.4|187886.4|187744.6|187654.6|999
1714488600000|2024-04-30 14:50:00|187933.2|187843.2|188233.2|188143.2|188259|188169|187933.2|187843.2|1023
1714488900000|2024-04-30 14:55:00|188234.2|188144.2|188361|188271|188498.7|188408.7|188230.8|188140.8|1071
1714489200000|2024-04-30 15:00:00|188357.3|188267.3|188019|187929|188372.4|188282.4|187975.2|187885.2|1033
1714489500000|2024-04-30 15:05:00|188019.9|187929.9|188176|188086|188212.8|188122.8|187969.2|187879.2|959
1714489800000|2024-04-30 15:10:00|188174.5|188084.5|188095.1|188005.1|188181.9|188091.9|188045.1|187955.1|957
1714490100000|2024-04-30 15:15:00|188094.8|188004.8|188122|188032|188125.1|188035.1|188043.3|187953.3|919
1714490400000|2024-04-30 15:20:00|188122.5|188032.5|188010.7|187920.7|188143|188053|188007.4|187917.4|923
1714490700000|2024-04-30 15:25:00|188012.4|187922.4|187969.7|187879.7|188021.2|187931.2|187918.9|187828.9|920
1714491000000|2024-04-30 15:30:00|187958|187868|187994.5|187904.5|188016.1|187926.1|187945.8|187855.8|848
1714491300000|2024-04-30 15:35:00|187994.3|187904.3|187992.3|187902.3|187999|187909|187963|187873|838
1714491600000|2024-04-30 15:40:00|187992.2|187902.2|188069|187979|188093.5|188003.5|187987.2|187897.2|787
1714491900000|2024-04-30 15:45:00|188066.5|187976.5|188002.5|187912.5|188090.9|188000.9|187987.3|187897.3|808
1714492200000|2024-04-30 15:50:00|188003.2|187913.2|188075.6|187985.6|188089.3|187999.3|187987.5|187897.5|727
1714492500000|2024-04-30 15:55:00|188076.8|187986.8|188171.2|188081.2|188187.6|188097.6|188071.4|187981.4|771
1714492800000|2024-04-30 16:00:00|188170.2|188080.2|188117.2|188027.2|188178.3|188081.3|188093.1|187992.8|909
1714493100000|2024-04-30 16:05:00|188117.3|188027.3|188183.8|188093.8|188201.2|188111.2|188117.3|188027.3|951
1714493400000|2024-04-30 16:10:00|188183.4|188093.4|188128.3|188038.3|188191.6|188101.6|188089|187979.7|877
1714493700000|2024-04-30 16:15:00|188130.5|188040.5|188178|188088|188217.8|188127.8|188130.5|188040.5|823
1714494000000|2024-04-30 16:20:00|188180|188090|188276.7|188186.7|188347.8|188257.8|188177.3|188087.3|737
1714494300000|2024-04-30 16:25:00|188276.1|188186.1|188256.9|188166.9|188317.7|188227.7|188234.4|188144.4|842
1714494600000|2024-04-30 16:30:00|188256.7|188166.7|188202.2|188112.2|188260.4|188170.4|188133.8|188043.8|830
1714494900000|2024-04-30 16:35:00|188201.4|188111.4|188272|188182|188306.7|188216.7|188190.1|188100.1|775
1714495200000|2024-04-30 16:40:00|188270.7|188180.7|188365.7|188275.7|188376.9|188286.9|188244.2|188154.2|849
1714495500000|2024-04-30 16:45:00|188365.9|188275.9|188224.6|188094.6|188365.9|188275.9|188198.4|188088.8|873
1714495800000|2024-04-30 16:50:00|188222.9|188092.9|188201.5|188111.5|188228.8|188114.7|188169.7|188079.7|764
1714496100000|2024-04-30 16:55:00|188197|188107|188134.2|188004.2|188269.4|188179.4|188108.2|188002.3|805
1714496400000|2024-04-30 17:00:00|188133.5|188003.5|188029.1|187899.1|188133.7|188003.7|187992.9|187864.8|832
1714496700000|2024-04-30 17:05:00|188029.4|187899.4|187985.4|187855.4|188052.6|187922.6|187964.5|187834.5|806
1714497000000|2024-04-30 17:10:00|187986.9|187856.9|187917.3|187787.3|187987.1|187857.1|187901.8|187771.8|798
1714497300000|2024-04-30 17:15:00|187912.8|187782.8|187910.8|187820.8|187925.2|187826.3|187890.3|187775.4|726
1714497600000|2024-04-30 17:20:00|187911|187821|187988.9|187898.9|187994.5|187904.5|187887.2|187797.2|655
1714497900000|2024-04-30 17:25:00|187987.2|187897.2|188108.5|187978.5|188126.5|187996.5|187976.8|187886.8|729
1714498200000|2024-04-30 17:30:00|188108.6|187978.6|188072.4|187942.4|188116.4|188004.6|188069.6|187939.6|694
1714498500000|2024-04-30 17:35:00|188072.3|187942.3|188014.9|187924.9|188072.3|187942.3|187946.7|187826.6|701
1714498800000|2024-04-30 17:40:00|188015|187925|188061.8|187971.8|188068.6|187978.6|188008.9|187918.9|807
1714499100000|2024-04-30 17:45:00|188061.6|187971.6|188102.7|187972.7|188122|188009.3|188061.4|187943.1|788
1714499400000|2024-04-30 17:50:00|188102.8|187972.8|188107.6|187977.6|188134.4|188004.4|188088|187958|872
1714499700000|2024-04-30 17:55:00|188100.6|187970.6|188056.3|187926.3|188126.9|187996.9|188054.9|187924.9|764
1714500000000|2024-04-30 18:00:00|188061|187931|187859.4|187729.4|188062.7|187932.7|187851.4|187721.4|695
1714500300000|2024-04-30 18:05:00|187859.2|187729.2|187910.6|187780.6|187938.5|187808.5|187850.6|187720.6|730
1714500600000|2024-04-30 18:10:00|187910.5|187780.5|187944.2|187814.2|187954.7|187824.7|187910|187780|674
1714500900000|2024-04-30 18:15:00|187943.9|187813.9|187949.2|187819.2|187954.4|187824.4|187916.4|187786.4|611
1714501200000|2024-04-30 18:20:00|187948.3|187818.3|187979.6|187849.6|187981.6|187851.6|187939|187809|555
1714501500000|2024-04-30 18:25:00|187979.9|187849.9|188116.1|187986.1|188121.9|187991.9|187969.7|187839.7|682
1714501800000|2024-04-30 18:30:00|188116.3|187986.3|188067.1|187937.1|188123.7|187993.7|188018.4|187928.4|682
1714502100000|2024-04-30 18:35:00|188066.1|187936.1|188115.4|187985.4|188124.8|187994.8|188053.7|187923.7|772
1714502400000|2024-04-30 18:40:00|188116|187986|188150|188020|188154.3|188024.3|188097.2|187967.2|733
1714502700000|2024-04-30 18:45:00|188145.6|188015.6|188334|188204|188348.9|188218.9|188143.1|188013.1|746
1714503000000|2024-04-30 18:50:00|188336.8|188206.8|188315.6|188185.6|188384.6|188282.4|188305.8|188175.8|861
1714503300000|2024-04-30 18:55:00|188314.5|188184.5|188306.3|188216.3|188400.3|188270.3|188297.9|188171.7|762
1714503600000|2024-04-30 19:00:00|188309.3|188219.3|188324.6|188194.6|188340.7|188231.3|188299.9|188169.9|667
1714503900000|2024-04-30 19:05:00|188322.1|188192.1|188282.3|188152.3|188323.7|188193.7|188266.2|188136.2|486
1714504200000|2024-04-30 19:10:00|188284|188154|188303|188173|188303|188173|188279.9|188149.9|324
1714504500000|2024-04-30 19:15:00|188302.9|188172.9|188291.6|188161.6|188305.4|188175.4|188276.2|188146.2|273
1714504800000|2024-04-30 19:20:00|188291.7|188161.7|188305.1|188175.1|188315.9|188185.9|188291.7|188161.7|244
1714505100000|2024-04-30 19:25:00|188305.3|188175.3|188245.9|188115.9|188305.6|188177.7|188237.4|188114.9|323
1714505400000|2024-04-30 19:30:00|188247.9|188117.9|188269.3|188139.3|188277.5|188147.5|188246.3|188116.3|313
1714505700000|2024-04-30 19:35:00|188268.7|188138.7|188268.9|188138.9|188290|188160|188265.7|188135.7|240
1714506000000|2024-04-30 19:40:00|188268|188138|188260|188130|188268.9|188138.9|188204.8|188074.8|352
1714506300000|2024-04-30 19:45:00|188260.4|188130.4|188221.9|188091.9|188261.1|188131.1|188215.9|188085.9|262
1714506600000|2024-04-30 19:50:00|188221.8|188091.8|188232.5|188102.5|188247|188117|188219.4|188089.4|371
1714506900000|2024-04-30 19:55:00|188232.8|188102.8|188252.5|188122.5|188272.1|188142.1|188229.8|188099.8|458
1714507200000|2024-04-30 20:00:00|188253|188123|188124.9|187994.9|188269.1|188139.1|188115.3|187985.3|485
1714507500000|2024-04-30 20:05:00|188123.8|187993.8|188118|187988|188138.8|188008.8|188102.1|187972.1|273
1714507800000|2024-04-30 20:10:00|188117.9|187987.9|188152.9|188022.9|188153|188023|188113.5|187983.5|118
1714508100000|2024-04-30 20:15:00|188152.6|188022.6|188115.1|187985.1|188173.3|188043.3|188109.5|187979.5|216
1714508400000|2024-04-30 20:20:00|188115.2|187985.2|188049.1|187919.1|188115.6|187985.6|188044.3|187914.3|146
1714508700000|2024-04-30 20:25:00|188049|187919|188054.5|187924.5|188055.6|187925.6|188045.3|187915.3|146
1714509000000|2024-04-30 20:30:00|188053.9|187923.9|188058.6|187928.6|188062.8|187932.8|188041.3|187911.3|115
1714509300000|2024-04-30 20:35:00|188059.4|187929.4|188049.9|187919.9|188059.7|187929.7|188045.3|187915.3|81
1714509600000|2024-04-30 20:40:00|188048.2|187918.2|188043.7|187913.7|188048.2|187918.2|188024.5|187894.5|126
1714509900000|2024-04-30 20:45:00|188037.4|187907.4|188056.8|187855.3|188089.8|187918.5|187999.1|187797.2|1194
1714510200000|2024-04-30 20:50:00|188060.6|187839.8|188005.2|187875.2|188145|187904.4|187993.3|187652.4|1135
1714510500000|2024-04-30 20:55:00|188050.2|187841.3|188007|187683.5|188154.8|187841.3|187914.3|187636.6|631
1714510800000|2024-04-30 21:00:00|187943.1|187601.1|187858.7|187516.7|187950.3|187608.3|187845.1|187503.1|17
1714514100000|2024-04-30 21:55:00|188028.6|187686.6|187978.2|187636.2|188057.6|187715.6|187928|187586|139
1714514400000|2024-04-30 22:00:00|188015.2|187673.2|188006|187664|188105|187763|188006|187664|143
1714518000000|2024-04-30 23:00:00|187837.4|187495.4|188015.7|187673.7|188018|187676|187833.5|187491.5|89
1714518300000|2024-04-30 23:05:00|188015.8|187673.8|188096.6|187754.6|188123.2|187790.8|188004.4|187662.4|251
1714518600000|2024-04-30 23:10:00|188096.9|187754.9|188053.9|187758.5|188105.9|187793|188021.5|187734.9|353
1714518900000|2024-04-30 23:15:00|188033.5|187777.4|188029.1|187786.2|188055.2|187806|188018|187761.7|379
1714519200000|2024-04-30 23:20:00|188029.4|187786.5|188038.9|187796.6|188056.8|187865.2|187970.9|187776.4|337
1714519500000|2024-04-30 23:25:00|188039.1|187796.8|188038.4|187824.9|188054|187824.9|188014.2|187775.7|295
1714519800000|2024-04-30 23:30:00|188035|187824.6|188032.8|187825.9|188054.6|187832.7|188028.7|187773.9|365
1714520100000|2024-04-30 23:35:00|188032.6|187824.3|188051.3|187773.1|188055.9|187859.8|187989.8|187756.8|370
1714520400000|2024-04-30 23:40:00|188052.1|187774.3|188049.9|187772.2|188053.6|187813.2|188015.9|187764.2|298
1714520700000|2024-04-30 23:45:00|188049.7|187771.8|188038.5|187780.8|188054.8|187814.5|188013.6|187759.5|314
1714521000000|2024-04-30 23:50:00|188038.3|187780.4|188023.5|187819.1|188042.7|187861.2|187978.6|187775.5|408
1714521300000|2024-04-30 23:55:00|188023.3|187818.9|187998.7|187868.7|188043.6|187875.5|187990|187797.9|421
1714521600000|2024-05-01 00:00:00|188036|187804.5|187890.6|187760.6|188036|187835.7|187859.5|187729.5|788
1714521900000|2024-05-01 00:05:00|187890.9|187760.9|187916.1|187786.1|187919.3|187789.3|187826.5|187696.5|464
1714522200000|2024-05-01 00:10:00|187916|187786|187920.3|187790.3|187928.9|187798.9|187912.8|187782.8|104
1714522500000|2024-05-01 00:15:00|187920.1|187790.1|188042.6|187912.6|188057.2|187927.2|187919.1|187789.1|294
1714522800000|2024-05-01 00:20:00|188043.4|187913.4|188127.5|187997.5|188144.8|188014.8|187998.7|187868.7|323
1714523100000|2024-05-01 00:25:00|188127.3|187997.3|188045.5|187915.5|188129.8|187999.8|188023.2|187893.2|376
1714523400000|2024-05-01 00:30:00|188045|187915|188041.2|187911.2|188051.7|187921.7|188037.2|187907.2|247
1714523700000|2024-05-01 00:35:00|188041.3|187911.3|188042.1|187912.1|188049.8|187919.8|188040.7|187910.7|132
1714524000000|2024-05-01 00:40:00|188041.9|187911.9|188042|187912|188047.4|187917.4|188038.2|187908.2|109
1714524300000|2024-05-01 00:45:00|188041.1|187911.1|188067.5|187937.5|188068.1|187938.1|188037.1|187907.1|141
1714524600000|2024-05-01 00:50:00|188068.1|187938.1|188066.3|187936.3|188094.4|187964.4|188051.9|187921.9|249
1714524900000|2024-05-01 00:55:00|188066.1|187936.1|188063.6|187933.6|188072.4|187942.4|188051.5|187921.5|193
1714525200000|2024-05-01 01:00:00|188066.7|187936.7|188036.3|187906.3|188069.7|187939.7|188033.4|187903.4|146
1714525500000|2024-05-01 01:05:00|188035.4|187905.4|188051.1|187921.1|188078|187948|188032.1|187902.1|157
1714525800000|2024-05-01 01:10:00|188052.9|187922.9|188054.4|187924.4|188056.1|187926.1|188048|187918|148
1714526100000|2024-05-01 01:15:00|188054.6|187924.6|188049.9|187919.9|188055.1|187925.1|188040.8|187910.8|84
1714526400000|2024-05-01 01:20:00|188050.1|187920.1|188043.8|187913.8|188053.8|187923.8|188041.9|187911.9|119
1714526700000|2024-05-01 01:25:00|188045.2|187915.2|188017.8|187887.8|188051.6|187921.6|188008.3|187878.3|108
1714527000000|2024-05-01 01:30:00|188015.8|187885.8|188106.4|187976.4|188115.3|187985.3|188004.8|187874.8|173
1714527300000|2024-05-01 01:35:00|188108.6|187978.6|188079.9|187949.9|188144.9|188014.9|188077.2|187947.2|543
1714527600000|2024-05-01 01:40:00|188079.8|187949.8|188075.7|187945.7|188094.8|187964.8|188072.7|187942.7|177
1714527900000|2024-05-01 01:45:00|188075.8|187945.8|187943.8|187813.8|188078.6|187948.6|187937.3|187807.3|557
1714528200000|2024-05-01 01:50:00|187941.8|187811.8|187967.4|187837.4|187972.6|187842.6|187940|187810|349
1714528500000|2024-05-01 01:55:00|187966.8|187836.8|187954.2|187824.2|187968.9|187838.9|187945.4|187815.4|263
1714528800000|2024-05-01 02:00:00|187954.7|187824.7|187972.3|187842.3|187987.5|187857.5|187948.3|187818.3|170
1714529100000|2024-05-01 02:05:00|187972.2|187842.2|188027.4|187897.4|188041.4|187911.4|187967|187837|380
1714529400000|2024-05-01 02:10:00|188026.9|187896.9|188018.4|187888.4|188063.1|187933.1|188013.8|187883.8|395
1714529700000|2024-05-01 02:15:00|188018.3|187888.3|187982.7|187852.7|188019.1|187889.1|187972|187842|210
1714530000000|2024-05-01 02:20:00|187983.4|187853.4|187945.8|187815.8|187991.5|187861.5|187941.1|187811.1|220
1714530300000|2024-05-01 02:25:00|187945.5|187815.5|187966|187836|187971.8|187841.8|187944.8|187814.8|208
1714530600000|2024-05-01 02:30:00|187971|187841|187979.3|187849.3|187990|187860|187958.9|187828.9|253
1714530900000|2024-05-01 02:35:00|187975.6|187845.6|187878.9|187748.9|187993|187863|187872.2|187742.2|326
1714531200000|2024-05-01 02:40:00|187879|187749|187885.7|187755.7|187891|187761|187872.1|187742.1|282
1714531500000|2024-05-01 02:45:00|187885.8|187755.8|187891.3|187761.3|187897.5|187767.5|187884.7|187754.7|102
1714531800000|2024-05-01 02:50:00|187891.1|187761.1|187936.9|187806.9|187948.2|187818.2|187887.5|187757.5|118
1714532100000|2024-05-01 02:55:00|187936.8|187806.8|187940.4|187810.4|187945.2|187815.2|187911.8|187781.8|200
1714532400000|2024-05-01 03:00:00|187940.6|187810.6|187955|187825|187961.1|187831.1|187937.9|187807.9|206
1714532700000|2024-05-01 03:05:00|187955.2|187825.2|187974.3|187844.3|187979.5|187849.5|187951.2|187821.2|179
1714533000000|2024-05-01 03:10:00|187974.1|187844.1|187976.9|187846.9|187989.4|187859.4|187973.3|187843.3|154
1714533300000|2024-05-01 03:15:00|187981.2|187851.2|188048.8|187918.8|188053.8|187923.8|187949.7|187831.6|330
1714533600000|2024-05-01 03:20:00|188049|187919|188047|187917|188075.7|187945.7|188044.6|187914.6|159
1714533900000|2024-05-01 03:25:00|188050|187920|188053.7|187923.7|188060.5|187930.5|188033.7|187903.7|185
1714534200000|2024-05-01 03:30:00|188054.2|187924.2|188050.7|187920.7|188056.5|187926.5|188046.8|187916.8|69
1714534500000|2024-05-01 03:35:00|188050.6|187920.6|188038.3|187908.3|188055.3|187925.3|188033.7|187903.7|86
1714534800000|2024-05-01 03:40:00|188038.1|187908.1|188003.1|187873.1|188042.7|187912.7|188001.8|187871.8|134
1714535100000|2024-05-01 03:45:00|188003|187873|188001.8|187871.8|188029.8|187899.8|188001.3|187871.3|161
1714535400000|2024-05-01 03:50:00|188001.9|187871.9|188005.9|187875.9|188007.2|187877.2|187992.7|187862.7|84
1714535700000|2024-05-01 03:55:00|188003.7|187873.7|187974.2|187844.2|188005.7|187875.7|187967.7|187837.7|121
1714536000000|2024-05-01 04:00:00|187972.1|187842.1|187997.2|187867.2|188002.9|187872.9|187959.4|187829.4|162
1714536300000|2024-05-01 04:05:00|187994.4|187864.4|188000.4|187870.4|188006.6|187876.6|187993.2|187863.2|95
1714536600000|2024-05-01 04:10:00|188000.3|187870.3|188066.2|187936.2|188071.3|187941.3|187994.5|187864.5|200
1714536900000|2024-05-01 04:15:00|188066|187936|188056.6|187926.6|188066.1|187936.1|188048.1|187918.1|125
1714537200000|2024-05-01 04:20:00|188054.2|187924.2|188085.2|187955.2|188086.3|187956.3|188048.2|187918.2|108
1714537500000|2024-05-01 04:25:00|188085.4|187955.4|188104.6|187974.6|188113.6|187983.6|188084.4|187954.4|197
1714537800000|2024-05-01 04:30:00|188101.7|187971.7|188079.1|187949.1|188105|187975|188077.8|187947.8|222
1714538100000|2024-05-01 04:35:00|188079.3|187949.3|188075.2|187945.2|188092.1|187962.1|188071.3|187941.3|103
1714538400000|2024-05-01 04:40:00|188075|187945|188086.8|187956.8|188086.8|187956.8|188070.6|187940.6|59
1714538700000|2024-05-01 04:45:00|188084|187954|188083.5|187953.5|188086.9|187956.9|188073.7|187943.7|86
1714539000000|2024-05-01 04:50:00|188084.2|187954.2|188076.9|187946.9|188084.3|187954.3|188069.9|187939.9|123
1714539300000|2024-05-01 04:55:00|188076.8|187946.8|188081.3|187951.3|188084.4|187954.4|188073.1|187943.1|74
1714539600000|2024-05-01 05:00:00|188078.4|187948.4|188080.3|187950.3|188086|187956|188074.3|187944.3|122
1714539900000|2024-05-01 05:05:00|188081.8|187951.8|188083.8|187953.8|188089.2|187959.2|188081|187951|127
1714540200000|2024-05-01 05:10:00|188083.6|187953.6|188078.3|187948.3|188086|187956|188077.4|187947.4|116
1714540500000|2024-05-01 05:15:00|188078.6|187948.6|188081|187951|188101.5|187971.5|188077.8|187947.8|214
1714540800000|2024-05-01 05:20:00|188079.9|187949.9|188075.3|187945.3|188081.2|187951.2|188071.2|187941.2|177
1714541100000|2024-05-01 05:25:00|188075.2|187945.2|188069.1|187939.1|188076.7|187946.7|188065.5|187935.5|222
1714541400000|2024-05-01 05:30:00|188069.2|187939.2|187934.8|187804.8|188070.6|187940.6|187934.2|187804.2|349
1714541700000|2024-05-01 05:35:00|187935.6|187805.6|187987.5|187857.5|188008.7|187878.7|187912.1|187782.1|432
1714542000000|2024-05-01 05:40:00|187987.6|187857.6|187997.7|187867.7|188007.1|187877.1|187986.4|187856.4|360
1714542300000|2024-05-01 05:45:00|187997.5|187867.5|188002.4|187872.4|188004.8|187874.8|187984.3|187854.3|333
1714542600000|2024-05-01 05:50:00|188002.3|187872.3|187994.2|187864.2|188008|187878|187988.8|187858.8|490
1714542900000|2024-05-01 05:55:00|187994.1|187864.1|187994.9|187864.9|188007.2|187877.2|187990.4|187860.4|491
1714543200000|2024-05-01 06:00:00|187995|187865|188082.9|187952.9|188128.5|187998.5|187995|187865|633
1714543500000|2024-05-01 06:05:00|188082.3|187952.3|188080.2|187950.2|188116.9|187986.9|188077.1|187947.1|638
1714543800000|2024-05-01 06:10:00|188079.2|187949.2|188017.8|187887.8|188097.7|187967.7|187996|187866|464
1714544100000|2024-05-01 06:15:00|188017.9|187887.9|187987.5|187857.5|188025.8|187895.8|187987.5|187857.5|415
1714544400000|2024-05-01 06:20:00|187987.6|187857.6|187894.7|187764.7|188000.9|187870.9|187894.7|187764.7|438
1714544700000|2024-05-01 06:25:00|187894.9|187764.9|187906.2|187776.2|187922.9|187792.9|187894.9|187764.9|376
1714545000000|2024-05-01 06:30:00|187910.6|187780.6|187961.5|187831.5|188007.9|187892.8|187896.5|187780.6|525
1714545300000|2024-05-01 06:35:00|187961.7|187831.7|187990.3|187860.3|188010.5|187893.1|187944.5|187814.5|551
1714545600000|2024-05-01 06:40:00|187989.8|187859.8|187911.5|187781.5|188028.2|187898.2|187880.5|187750.5|693
1714545900000|2024-05-01 06:45:00|187914.8|187784.8|187908.9|187778.9|187967.5|187840.5|187891|187767|587
1714546200000|2024-05-01 06:50:00|187908.4|187778.4|187975.7|187845.7|188020.5|187890.5|187884.3|187754.3|703
1714546500000|2024-05-01 06:55:00|187975.9|187845.9|187955.9|187825.9|187990|187860|187934.7|187804.7|471
1714546800000|2024-05-01 07:00:00|187955.6|187825.6|187730.5|187600.5|187955.6|187850.8|187724.5|187594.5|673
1714547100000|2024-05-01 07:05:00|187734.1|187604.1|187626.5|187496.5|187750.3|187620.3|187624.9|187494.9|680
1714547400000|2024-05-01 07:10:00|187619.8|187489.8|187558.2|187428.2|187685.3|187561|187537.7|187420.6|655
1714547700000|2024-05-01 07:15:00|187558.1|187428.1|187462.9|187332.9|187683.9|187553.9|187457.2|187327.2|690
1714548000000|2024-05-01 07:20:00|187465.1|187335.1|187385.2|187255.2|187513.1|187383.1|187369|187239|764
1714548300000|2024-05-01 07:25:00|187371.5|187241.5|187481.8|187351.8|187490.6|187360.6|187319.6|187216.8|746
1714548600000|2024-05-01 07:30:00|187482.2|187352.2|187379.6|187249.6|187516.9|187386.9|187379.6|187249.6|516
1714548900000|2024-05-01 07:35:00|187379.4|187249.4|187446.3|187316.3|187472.4|187353.5|187375|187245|458
1714549200000|2024-05-01 07:40:00|187446.4|187316.4|187448|187358|187496.6|187389.9|187441.6|187316.4|412
1714549500000|2024-05-01 07:45:00|187448.2|187358.2|187440.4|187350.4|187471.7|187381.7|187432.5|187342.5|502
1714549800000|2024-05-01 07:50:00|187438.9|187348.9|187451.3|187321.3|187452.7|187360.6|187357.5|187247.5|427
1714550100000|2024-05-01 07:55:00|187451.8|187321.8|187255.7|187165.7|187465.2|187335.2|187176.8|187086.8|777
1714550400000|2024-05-01 08:00:00|187254.9|187164.9|187086.1|186996.1|187261.4|187171.4|187065.6|186975.6|574
1714550700000|2024-05-01 08:05:00|187085.9|186995.9|187057.3|186967.3|187125.9|187035.9|187027.3|186937.3|665
1714551000000|2024-05-01 08:10:00|187056.6|186966.6|187184.8|187094.8|187193.7|187103.7|187056.5|186966.5|473
1714551300000|2024-05-01 08:15:00|187182.1|187092.1|187229.5|187139.5|187247.8|187157.8|187175.6|187085.6|535
1714551600000|2024-05-01 08:20:00|187242.2|187152.2|187319.7|187189.7|187541.4|187411.4|187242.2|187152.2|646
1714551900000|2024-05-01 08:25:00|187318.2|187188.2|187184.8|187054.8|187343.5|187213.5|187176.2|187046.2|487
1714552200000|2024-05-01 08:30:00|187183.9|187053.9|187479.2|187349.2|187481.1|187351.1|187182.1|187052.1|660
1714552500000|2024-05-01 08:35:00|187478.9|187348.9|187509.3|187419.3|187540.3|187424.9|187468.8|187347.2|596
1714552800000|2024-05-01 08:40:00|187510.4|187420.4|187487.6|187397.6|187515.1|187425.1|187470.2|187380.2|519
1714553100000|2024-05-01 08:45:00|187487.4|187397.4|187511.5|187381.5|187522.9|187419.7|187463.2|187333.2|426
1714553400000|2024-05-01 08:50:00|187514|187384|187430.8|187340.8|187535.1|187405.1|187375.6|187245.6|554
1714553700000|2024-05-01 08:55:00|187429.8|187339.8|187404.2|187314.2|187466.1|187362.3|187387.8|187277.3|527
1714554000000|2024-05-01 09:00:00|187403|187313|187403.3|187313.3|187442.1|187352.1|187394.2|187304.2|536
1714554300000|2024-05-01 09:05:00|187401.4|187311.4|187398.1|187268.1|187422.1|187323.4|187370.7|187261.4|563
1714554600000|2024-05-01 09:10:00|187398.3|187268.3|187379|187289|187441.4|187311.4|187370.9|187256|529
1714554900000|2024-05-01 09:15:00|187378.4|187288.4|187314|187184|187385.4|187295.4|187276.1|187148.5|610
1714555200000|2024-05-01 09:20:00|187313.7|187183.7|187349|187219|187362.6|187232.6|187298.2|187168.2|463
1714555500000|2024-05-01 09:25:00|187349.2|187219.2|187188.7|187098.7|187351.1|187221.1|187018.6|186925.2|716
1714555800000|2024-05-01 09:30:00|187190|187100|187082.5|186992.5|187193.3|187103.3|187076.2|186986.2|624
1714556100000|2024-05-01 09:35:00|187082.6|186992.6|187079.8|186989.8|187133.5|187043.5|187076.1|186986.1|535
1714556400000|2024-05-01 09:40:00|187079.9|186989.9|187107.3|187017.3|187154.7|187064.7|187079.3|186989.3|528
1714556700000|2024-05-01 09:45:00|187105.9|187015.9|187080.5|186990.5|187135.2|187028.9|187074.9|186979|430
1714557000000|2024-05-01 09:50:00|187079.8|186989.8|186951.1|186821.1|187080|186990|186919.5|186789.5|632
1714557300000|2024-05-01 09:55:00|186951.4|186821.4|186969.5|186879.5|187013.3|186923.3|186924|186820.2|569
1714557600000|2024-05-01 10:00:00|186968.4|186878.4|186939.2|186849.2|186994.2|186904.2|186923|186833|261
1714557900000|2024-05-01 10:05:00|186993.3|186903.3|186972.6|186882.6|187017.5|186927.5|186931.4|186841.4|456
1714558200000|2024-05-01 10:10:00|186972.5|186882.5|186955.4|186865.4|186982.9|186892.9|186933.2|186843.2|454
1714558500000|2024-05-01 10:15:00|186955.2|186865.2|186930.7|186840.7|186998.1|186908.1|186915.3|186825.3|564
1714558800000|2024-05-01 10:20:00|186930.2|186840.2|186929.5|186839.5|186941.3|186851.3|186919.8|186829.8|496
1714559100000|2024-05-01 10:25:00|186934.6|186844.6|186951.1|186821.1|186966.1|186876.1|186914.6|186808|526
1714559400000|2024-05-01 10:30:00|186951|186821|186943.3|186813.3|186964.2|186849.3|186920.6|186810.7|542
1714559700000|2024-05-01 10:35:00|186943.4|186813.4|186849.1|186759.1|186960.8|186830.8|186840.5|186750.5|456
1714560000000|2024-05-01 10:40:00|186849|186759|186857.1|186767.1|186891|186773.9|186842.6|186736.4|458
1714560300000|2024-05-01 10:45:00|186856.2|186766.2|186812.6|186722.6|186914.1|186824.1|186808|186718|515
1714560600000|2024-05-01 10:50:00|186812.7|186722.7|186888.7|186758.7|186919.8|186829.8|186748.2|186658.2|662
1714560900000|2024-05-01 10:55:00|186888|186758|186778.7|186688.7|186894.6|186780.6|186768.5|186678.5|536
1714561200000|2024-05-01 11:00:00|186772.3|186682.3|186774.8|186644.8|186848.5|186729|186745|186620.1|732
1714561500000|2024-05-01 11:05:00|186775.3|186645.3|186762|186672|186805|186715|186735.6|186629.2|700
1714561800000|2024-05-01 11:10:00|186762.1|186672.1|186725.5|186635.5|186779.9|186683.9|186714.9|186624.9|473
1714562100000|2024-05-01 11:15:00|186725.4|186635.4|186747.2|186657.2|186823.2|186733.2|186717.9|186627.9|541
1714562400000|2024-05-01 11:20:00|186747.7|186657.7|186591.5|186501.5|186754|186664|186535|186445|598
1714562700000|2024-05-01 11:25:00|186593.2|186503.2|186580.5|186490.5|186634.5|186544.5|186554|186464|447
1714563000000|2024-05-01 11:30:00|186581.8|186491.8|186554.2|186464.2|186611|186521|186545.1|186455.1|511
1714563300000|2024-05-01 11:35:00|186554.4|186464.4|186621.1|186531.1|186674.7|186584.7|186553|186463|559
1714563600000|2024-05-01 11:40:00|186620.9|186530.9|186586.9|186496.9|186621|186531|186487.9|186397.9|641
1714563900000|2024-05-01 11:45:00|186581.1|186491.1|186652.9|186562.9|186658.5|186568.5|186546.4|186456.4|538
1714564200000|2024-05-01 11:50:00|186654.5|186564.5|186554.4|186464.4|186656.2|186566.2|186538.6|186448.6|507
1714564500000|2024-05-01 11:55:00|186554.5|186464.5|186547.8|186457.8|186588.7|186498.7|186542.7|186452.7|493
1714564800000|2024-05-01 12:00:00|186547.9|186457.9|186534.7|186444.7|186549.3|186459.3|186465.9|186375.9|536
1714565100000|2024-05-01 12:05:00|186534.6|186444.6|186617.1|186527.1|186651.8|186561.8|186534.6|186444.6|671
1714565400000|2024-05-01 12:10:00|186611.1|186521.1|186642|186376.3|186682.5|186567.7|186609.3|186376.3|587
1714565700000|2024-05-01 12:15:00|186653.8|186373|186678.9|186588.9|186782.5|186667.2|186635.6|186359.1|753
1714566000000|2024-05-01 12:20:00|186690.4|186600.4|186698.8|186608.8|186811.3|186681.3|186689.6|186562.1|854
1714566300000|2024-05-01 12:25:00|186710.7|186580.7|186571.9|186441.9|186744.9|186626.4|186481.5|186391.5|763
1714566600000|2024-05-01 12:30:00|186572.7|186442.7|186501.7|186371.7|186600.2|186494.5|186408.7|186278.7|869
1714566900000|2024-05-01 12:35:00|186501.9|186371.9|186305.3|186175.3|186509.3|186379.3|186207|186079.8|884
1714567200000|2024-05-01 12:40:00|186304.6|186174.6|186306.6|186216.6|186389.2|186299.2|186281.5|186174.6|672
1714567500000|2024-05-01 12:45:00|186305.8|186215.8|186209.3|186119.3|186308.5|186218.5|186053.5|185963.5|837
1714567800000|2024-05-01 12:50:00|186208.7|186118.7|186269.2|186179.2|186270.4|186180.4|186149.4|186045.8|654
1714568100000|2024-05-01 12:55:00|186296.3|186206.3|186300.8|186210.8|186332.4|186242.4|186265.3|186175.3|674
1714568400000|2024-05-01 13:00:00|186299.5|186209.5|186278|186188|186326.7|186236.7|186270.3|186180.3|602
1714568700000|2024-05-01 13:05:00|186277.5|186187.5|186182.3|186092.3|186297.8|186207.8|186164.5|186074.5|537
1714569000000|2024-05-01 13:10:00|186181.2|186091.2|186093|186003|186181.2|186091.2|186073|185983|682
1714569300000|2024-05-01 13:15:00|186092.7|186002.7|186144.3|186054.3|186177.5|186087.5|186078|185971.1|686
1714569600000|2024-05-01 13:20:00|186144.1|186054.1|186131|186041|186173.4|186083.4|186069.7|185979.7|736
1714569900000|2024-05-01 13:25:00|186129.6|186039.6|186114.5|186024.5|186170.5|186080.5|186104.3|186014.3|689
1714570200000|2024-05-01 13:30:00|186117.5|186027.5|186086.6|185996.6|186119.9|186029.9|186054.4|185964.4|781
1714570500000|2024-05-01 13:35:00|186087.7|185997.7|186150.6|186060.6|186185.8|186095.8|186080.3|185990.3|709
1714570800000|2024-05-01 13:40:00|186151.5|186061.5|186254.9|186012.4|186254.9|186111.1|186148.3|186012.4|537
1714571100000|2024-05-01 13:45:00|186263.1|186014.2|186215.7|186125.7|186283|186193|186154.4|185986.1|689
1714571400000|2024-05-01 13:50:00|186216.3|186126.3|186256.6|186166.6|186276.6|186186.6|186194.7|186104.7|738
1714571700000|2024-05-01 13:55:00|186256.7|186166.7|186343|186001|186407.7|186277.7|186151|185997.2|696
1714572000000|2024-05-01 14:00:00|186339.4|185997.4|186435.3|186345.3|186498.8|186356|186180.7|185965.1|958
1714572300000|2024-05-01 14:05:00|186434.1|186344.1|186341.9|186251.9|186442.6|186352.6|186223.2|186133.2|903
1714572600000|2024-05-01 14:10:00|186340.3|186250.3|186247|186157|186399.2|186309.2|186224.2|186134.2|914
1714572900000|2024-05-01 14:15:00|186255.8|186165.8|186291.4|186161.4|186318.9|186228.9|186212.3|186082.3|891
1714573200000|2024-05-01 14:20:00|186292|186162|186330.8|186200.8|186357.7|186227.7|186260.5|186130.5|891
1714573500000|2024-05-01 14:25:00|186331.7|186201.7|186172.9|186082.9|186340.2|186231.7|186163.3|186063.8|878
1714573800000|2024-05-01 14:30:00|186164.1|186074.1|186226.3|186136.3|186261.3|186171.3|186152.9|186026.4|858
1714574100000|2024-05-01 14:35:00|186225.9|186135.9|186274.2|186184.2|186281.6|186191.6|186207.9|186117.9|769
1714574400000|2024-05-01 14:40:00|186273.8|186183.8|186220.9|186130.9|186314.8|186220.5|186214.5|186124.5|777
1714574700000|2024-05-01 14:45:00|186221|186131|186124.6|186034.6|186273.6|186183.6|186122.6|186032.6|747
1714575000000|2024-05-01 14:50:00|186125|186035|186229.9|186139.9|186230.6|186140.6|186088.4|185998.4|797
1714575300000|2024-05-01 14:55:00|186230.1|186140.1|186372|186282|186374.1|186284.1|186198.8|186108.8|797
1714575600000|2024-05-01 15:00:00|186371|186281|186384.3|186294.3|186436|186346|186317.4|186227.4|799
1714575900000|2024-05-01 15:05:00|186383.1|186293.1|186344.1|186254.1|186385|186295|186301.6|186190.1|781
1714576200000|2024-05-01 15:10:00|186340.2|186250.2|186354.9|186264.9|186394.2|186304.2|186317.5|186227.5|704
1714576500000|2024-05-01 15:15:00|186355|186265|186342.4|186252.4|186394.4|186304.4|186322.2|186232.2|590
1714576800000|2024-05-01 15:20:00|186342.7|186252.7|186223.4|186093.4|186351.8|186261.8|186199.5|186080.1|753
1714577100000|2024-05-01 15:25:00|186224|186094|186218.8|186088.8|186238|186127.3|186160.5|186046.4|643
1714577400000|2024-05-01 15:30:00|186218.3|186088.3|186143|186013|186237.6|186114.7|186113|185983|608
1714577700000|2024-05-01 15:35:00|186122.8|186032.8|186166.5|186076.5|186244.2|186131.4|186109.9|186019.9|820
1714578000000|2024-05-01 15:40:00|186160.5|186070.5|186175.7|186085.7|186227.8|186137.8|186157|186067|736
1714578300000|2024-05-01 15:45:00|186176.8|186086.8|186281.3|186191.3|186289.5|186199.5|186176.8|186086.8|616
1714578600000|2024-05-01 15:50:00|186281.5|186191.5|186255.3|186165.3|186288.6|186198.6|186232.7|186142.7|670
1714578900000|2024-05-01 15:55:00|186254.8|186164.8|186272.2|186182.2|186275.5|186185.5|186216.9|186126.9|631
1714579200000|2024-05-01 16:00:00|186270.8|186180.8|186298.5|186208.5|186318.2|186228.2|186257.7|186167.7|888
1714579500000|2024-05-01 16:05:00|186295.6|186205.6|186362|186272|186423.7|186305.1|186287.6|186179.7|777
1714579800000|2024-05-01 16:10:00|186361.6|186271.6|186517.1|186387.1|186529.7|186425.5|186357.9|186267.9|642
1714580100000|2024-05-01 16:15:00|186517.2|186387.2|186551.9|186421.9|186551.9|186421.9|186515.4|186385.4|623
1714580400000|2024-05-01 16:20:00|186552|186422|186510.2|186380.2|186552|186422|186481|186351|693
1714580700000|2024-05-01 16:25:00|186511.5|186381.5|186496|186366|186526|186396|186457.1|186327.1|759
1714581000000|2024-05-01 16:30:00|186494.7|186364.7|186541.4|186411.4|186548.4|186418.4|186494.4|186364.4|700
1714581300000|2024-05-01 16:35:00|186541.5|186411.5|186529.6|186399.6|186547.2|186417.2|186503.1|186373.1|709
1714581600000|2024-05-01 16:40:00|186529.5|186399.5|186558.1|186428.1|186565.2|186435.2|186511.1|186381.1|563
1714581900000|2024-05-01 16:45:00|186558.2|186428.2|186576.9|186446.9|186638.4|186527.7|186544.3|186414.3|548
1714582200000|2024-05-01 16:50:00|186576.8|186446.8|186551.1|186421.1|186621.8|186491.8|186533.3|186403.3|667
1714582500000|2024-05-01 16:55:00|186552.1|186422.1|186593.4|186463.4|186608.7|186478.7|186531.8|186401.8|755
1714582800000|2024-05-01 17:00:00|186592|186462|186587.3|186457.3|186624.5|186494.5|186578.7|186448.7|854
1714583100000|2024-05-01 17:05:00|186587|186457|186559.7|186429.7|186634.4|186504.4|186538.9|186408.9|749
1714583400000|2024-05-01 17:10:00|186560.7|186430.7|186573.9|186443.9|186613.9|186483.9|186536.7|186406.7|791
1714583700000|2024-05-01 17:15:00|186573.6|186443.6|186621.4|186491.4|186637.7|186507.7|186569.5|186439.5|831
1714584000000|2024-05-01 17:20:00|186621.2|186491.2|186552.1|186422.1|186621.2|186491.2|186537.5|186407.5|788
1714584300000|2024-05-01 17:25:00|186551.7|186421.7|186588.6|186458.6|186612.6|186482.6|186540.3|186410.3|770
1714584600000|2024-05-01 17:30:00|186590|186460|186600.2|186470.2|186636.3|186506.3|186583.4|186453.4|757
1714584900000|2024-05-01 17:35:00|186600.3|186470.3|186659.8|186529.8|186667.2|186537.2|186592.4|186462.4|720
1714585200000|2024-05-01 17:40:00|186660.3|186530.3|186659.8|186529.8|186662.8|186532.8|186635|186505|603
1714585500000|2024-05-01 17:45:00|186658.7|186528.7|186496.4|186366.4|186660.5|186530.5|186494.1|186364.1|676
1714585800000|2024-05-01 17:50:00|186496.5|186366.5|186496.3|186366.3|186566.9|186436.9|186456.8|186326.8|725
1714586100000|2024-05-01 17:55:00|186496|186366|186594.9|186252.9|186681.6|186436.7|186449.4|186230.2|648
1714586400000|2024-05-01 18:00:00|186591.6|186249.6|186260.7|186100.4|186660.3|186321.5|186147.8|185976.9|1134
1714586700000|2024-05-01 18:05:00|186260.2|186108.4|186481|186351|186481.7|186351.7|186201.1|186071.1|1155
1714587000000|2024-05-01 18:10:00|186481.8|186351.8|186316.4|186186.4|186489.5|186359.5|186278|186148|1080
1714587300000|2024-05-01 18:15:00|186316.1|186186.1|186268.6|186138.6|186328.7|186198.7|186224.2|186094.2|1001
1714587600000|2024-05-01 18:20:00|186268.7|186138.7|186200.6|186070.6|186313.6|186183.6|186158.3|186028.3|1020
1714587900000|2024-05-01 18:25:00|186201.4|186071.4|186084.9|185954.9|186229.4|186099.4|186084.8|185954.8|1013
1714588200000|2024-05-01 18:30:00|186084.4|185954.4|186049.1|185919.1|186504|186341|186015|185885|1112
1714588500000|2024-05-01 18:35:00|186046.4|185916.4|186047.5|185917.5|186553.9|186372.9|186001.1|185871.1|1154
1714588800000|2024-05-01 18:40:00|186046.1|185916.1|185849|185719|186055.4|185925.4|185810.7|185680.7|1152
1714589100000|2024-05-01 18:45:00|185851.9|185721.9|185844.3|185714.3|186022.5|185892.5|185797.4|185665.4|1113
1714589400000|2024-05-01 18:50:00|185844.1|185714.1|185635.1|185505.1|185867.2|185733.3|185628.8|185494.5|1095
1714589700000|2024-05-01 18:55:00|185635.3|185505.3|185578.5|185448.5|185669.5|185505.7|185572|185425.6|1102
1714590000000|2024-05-01 19:00:00|185579.4|185449.4|185723.5|185593.5|185738.8|185593.5|185532.1|185399.7|1059
1714590300000|2024-05-01 19:05:00|185724.5|185594.5|185867.8|185737.8|185891.3|185760.8|185724.5|185589.7|1121
1714590600000|2024-05-01 19:10:00|185869.3|185739.3|186072.9|185919.4|186201.5|186039.5|185851.7|185720.5|1084
1714590900000|2024-05-01 19:15:00|186073|185918.9|186392.8|186230.5|186427.8|186249.8|186046|185890.9|902
1714591200000|2024-05-01 19:20:00|186393.3|186230.7|186202.2|186072.2|186555.3|186386.4|186202.2|186054.8|1156
1714591500000|2024-05-01 19:25:00|186215.4|186063.8|186290.6|186160.6|186350.3|186220.3|186126.5|185996.5|1066
1714591800000|2024-05-01 19:30:00|186289.3|186159.3|186400.7|186270.7|186437.1|186307.1|186214.5|186084.5|1099
1714592100000|2024-05-01 19:35:00|186400.8|186270.8|186511.4|186381.4|186563|186433|186392.9|186255.9|1062
1714592400000|2024-05-01 19:40:00|186510.9|186380.9|186493.6|186363.6|186597.7|186467.7|186462.3|186332.3|1004
1714592700000|2024-05-01 19:45:00|186494.3|186364.3|186461.8|186331.8|186533.3|186403.3|186401.4|186271.4|1061
1714593000000|2024-05-01 19:50:00|186463.9|186333.9|186579.6|186449.6|186614|186484|186463.9|186333.9|1078
1714593300000|2024-05-01 19:55:00|186580.7|186450.7|186662.6|186532.6|186665.8|186535.8|186567.7|186437.7|979
1714593600000|2024-05-01 20:00:00|186663.9|186533.9|186558.2|186428.2|186670.6|186540.6|186553|186423|622
1714593900000|2024-05-01 20:05:00|186562.2|186432.2|186495.6|186365.6|186565.8|186435.8|186490|186360|478
1714594200000|2024-05-01 20:10:00|186496.1|186366.1|186443.6|186292|186497.9|186367.9|186441.4|186288.1|650
1714594500000|2024-05-01 20:15:00|186441.6|186288.4|186359.4|186229.4|186444|186308.2|186339|186209|864
1714594800000|2024-05-01 20:20:00|186357.8|186227.8|186292.1|186162.1|186391.3|186248.1|186281.5|186151.5|692
1714595100000|2024-05-01 20:25:00|186293.2|186163.2|186200.8|186070.8|186293.4|186163.4|186197.8|186055.1|762
1714595400000|2024-05-01 20:30:00|186202|186072|186147.6|186017.6|186214.8|186084.8|186112.1|185979.4|520
1714595700000|2024-05-01 20:35:00|186147.3|186017.3|186133.6|186003.6|186168.4|186029.5|186116.1|185962|499
1714596000000|2024-05-01 20:40:00|186135.9|186005.9|186200.5|185999.6|186213.5|186075.6|186130.8|185942.6|602
1714596300000|2024-05-01 20:45:00|186207.4|185998.9|186172.3|185950.5|186221|186023.3|186143.8|185866.5|1197
1714596600000|2024-05-01 20:50:00|186162.3|185897.6|186159|185947.8|186185.4|185979|186105.5|185844.9|1192
1714596900000|2024-05-01 20:55:00|186193.8|185904.7|186094.7|185752.7|186227.1|185904.7|186049.6|185707.6|777
1714597200000|2024-05-01 21:00:00|186095.5|185753.5|185949.8|185607.8|186098.2|185756.2|185949.8|185607.8|11
1714597500000|2024-05-01 21:05:00|185962.7|185620.7|186016.8|185674.8|186021.8|185679.8|185903.8|185561.8|13
1714597800000|2024-05-01 21:10:00|186001.6|185659.6|186051.6|185709.6|186103.7|185761.7|186001.6|185659.6|171
1714598100000|2024-05-01 21:15:00|186051.1|185709.1|186033|185691|186051.2|185709.2|186030.1|185688.1|121
1714598400000|2024-05-01 21:20:00|186032.1|185690.1|186013.6|185671.6|186034.7|185692.7|185994.3|185652.3|153
1714598700000|2024-05-01 21:25:00|186013.7|185671.7|186050.9|185708.9|186059.7|185717.7|185996.1|185654.1|277
1714599000000|2024-05-01 21:30:00|186053.8|185711.8|186082.7|185740.7|186094.8|185752.8|186030.6|185688.6|259
1714599300000|2024-05-01 21:35:00|186093.3|185751.3|186112.1|185770.1|186120.4|185778.4|186080.3|185738.3|209
1714599600000|2024-05-01 21:40:00|186112.6|185770.6|186083.5|185741.5|186112.6|185770.6|186066.4|185724.4|242
1714599900000|2024-05-01 21:45:00|186095.9|185753.9|186117.8|185775.8|186132.1|185790.1|186084.7|185742.7|255
1714600200000|2024-05-01 21:50:00|186118|185776|186031.5|185689.5|186119.5|185777.5|186016.3|185674.3|222
1714600500000|2024-05-01 21:55:00|186030.7|185688.7|186075.2|185733.2|186076|185734|186013.6|185671.6|249
1714600800000|2024-05-01 22:00:00|186078.8|185736.8|185993.7|185651.7|186117.8|185775.8|185918.8|185576.8|151
1714601100000|2024-05-01 22:05:00|185993.8|185651.8|185996.2|185654.2|186035.7|185693.7|185991.1|185649.1|104
1714601400000|2024-05-01 22:10:00|185993.4|185651.4|185999.1|185657.1|186040.3|185698.3|185989.8|185647.8|124
1714601700000|2024-05-01 22:15:00|186007.5|185665.5|186049.5|185707.5|186053.9|185711.9|185983.5|185641.5|192
1714602000000|2024-05-01 22:20:00|186049.7|185707.7|185945.7|185603.7|186049.7|185707.7|185899.8|185557.8|158
1714602300000|2024-05-01 22:25:00|185946|185604|185928.6|185586.6|185996.7|185654.7|185868.6|185526.6|152
1714602600000|2024-05-01 22:30:00|185928.1|185586.1|185910.2|185568.2|185929.2|185587.2|185908.6|185566.6|121
1714602900000|2024-05-01 22:35:00|185909.7|185567.7|185923.2|185581.2|185924.7|185582.7|185908|185566|107
1714603200000|2024-05-01 22:40:00|185922.9|185580.9|185910|185568|185924.5|185582.5|185879.7|185537.7|97
1714603500000|2024-05-01 22:45:00|185909.8|185567.8|185855.5|185513.5|185924.7|185582.7|185853|185511|135
1714603800000|2024-05-01 22:50:00|185856|185514|185874.6|185532.6|185874.9|185532.9|185853.9|185511.9|136
1714604100000|2024-05-01 22:55:00|185874.5|185532.5|185875.4|185533.4|185882.1|185540.1|185859.7|185517.7|128
1714604400000|2024-05-01 23:00:00|185869.2|185527.2|185750.9|185495.9|185895.1|185556.4|185744.3|185440.3|292
1714604700000|2024-05-01 23:05:00|185749.8|185493.4|185718.6|185483|185815.6|185553|185708.7|185446.3|357
1714605000000|2024-05-01 23:10:00|185719.1|185483.6|185709.7|185505.4|185725.7|185548.2|185646.4|185459|284
1714605300000|2024-05-01 23:15:00|185710|185505.7|185658.7|185528.7|185716.5|185554.7|185647.3|185486.5|380
1714605600000|2024-05-01 23:20:00|185657.5|185527.5|185683.3|185553.3|185703.9|185554.6|185640.5|185463.2|542
1714605900000|2024-05-01 23:25:00|185682.8|185552.8|185697.6|185567.6|185711.8|185577.7|185669.9|185503.8|320
1714606200000|2024-05-01 23:30:00|185697.3|185567.3|185715.1|185585.1|185813.2|185620.2|185697.1|185553.4|364
1714606500000|2024-05-01 23:35:00|185718.7|185588.7|185717.3|185587.3|185719.2|185589.2|185709.6|185579.6|141
1714606800000|2024-05-01 23:40:00|185717|185587|185720.1|185590.1|185728|185598|185709.5|185579.5|190
1714607100000|2024-05-01 23:45:00|185719.8|185589.8|185680.7|185550.7|185727.5|185597.5|185680.2|185550.2|239
1714607400000|2024-05-01 23:50:00|185680.2|185550.2|185677.3|185547.3|185689.4|185559.4|185660.6|185530.6|335
1714607700000|2024-05-01 23:55:00|185677.9|185547.9|185677.7|185547.7|185686.5|185556.5|185668.1|185538.1|301
1714608000000|2024-05-02 00:00:00|185679.2|185549.2|185679|185549|185688.8|185558.8|185676|185546|293
1714608300000|2024-05-02 00:05:00|185678.9|185548.9|185725.5|185595.5|185730.3|185600.3|185678.9|185548.9|272
1714608600000|2024-05-02 00:10:00|185725.6|185595.6|185841.7|185711.7|185864.7|185734.7|185724|185594|334
1714608900000|2024-05-02 00:15:00|185841.8|185711.8|185835.1|185705.1|185846.2|185716.2|185833.8|185703.8|195
1714609200000|2024-05-02 00:20:00|185835|185705|185858.4|185728.4|185859.4|185729.4|185833.5|185703.5|293
1714609500000|2024-05-02 00:25:00|185860.8|185730.8|185905.9|185775.9|185925.9|185795.9|185857.7|185727.7|267
1714609800000|2024-05-02 00:30:00|185905.7|185775.7|185914.2|185784.2|185917.1|185787.1|185894.7|185764.7|238
1714610100000|2024-05-02 00:35:00|185913.5|185783.5|185905.8|185775.8|185915.7|185785.7|185894.5|185764.5|213
1714610400000|2024-05-02 00:40:00|185905.7|185775.7|185944.5|185814.5|185973.4|185843.4|185901.3|185771.3|226
1714610700000|2024-05-02 00:45:00|185944.4|185814.4|185942.5|185812.5|185946.1|185816.1|185938.9|185808.9|118
1714611000000|2024-05-02 00:50:00|185943.1|185813.1|185802.6|185672.6|185943.8|185813.8|185779.2|185649.2|391
1714611300000|2024-05-02 00:55:00|185802.4|185672.4|185814.8|185684.8|185818.4|185688.4|185801.5|185671.5|162
1714611600000|2024-05-02 01:00:00|185814.9|185684.9|185818.6|185688.6|185836.3|185706.3|185803.4|185673.4|260
1714611900000|2024-05-02 01:05:00|185817.5|185687.5|185807.5|185677.5|185817.5|185687.5|185770.2|185640.2|299
1714612200000|2024-05-02 01:10:00|185807.6|185677.6|185813|185683|185817.7|185687.7|185804.8|185674.8|103
1714612500000|2024-05-02 01:15:00|185812.9|185682.9|185810.3|185680.3|185817.4|185687.4|185806.4|185676.4|97
1714612800000|2024-05-02 01:20:00|185809.5|185679.5|185813.2|185683.2|185814.8|185684.8|185809.2|185679.2|47
1714613100000|2024-05-02 01:25:00|185809.7|185679.7|185836.1|185706.1|185840|185710|185796.5|185666.5|85
1714613400000|2024-05-02 01:30:00|185836.3|185706.3|185992.5|185862.5|186044.8|185914.8|185836.3|185706.3|571
1714613700000|2024-05-02 01:35:00|185994.2|185864.2|186011.9|185881.9|186014.3|185884.3|185976.3|185846.3|350
1714614000000|2024-05-02 01:40:00|186012|185882|185976.8|185846.8|186023|185893|185970.3|185840.3|367
1714614300000|2024-05-02 01:45:00|185975.1|185845.1|186002.2|185872.2|186006.9|185876.9|185975.1|185845.1|307
1714614600000|2024-05-02 01:50:00|186004.1|185874.1|185915.8|185785.8|186010.9|185880.9|185914.3|185784.3|153
1714614900000|2024-05-02 01:55:00|185915.5|185785.5|185926.3|185796.3|185929.9|185799.9|185902.1|185772.1|207
1714615200000|2024-05-02 02:00:00|185926.9|185796.9|185649.1|185519.1|185926.9|185796.9|185645.8|185515.8|913
1714615500000|2024-05-02 02:05:00|185649.7|185519.7|185661.1|185531.1|185693.9|185563.9|185620.9|185490.9|675
1714615800000|2024-05-02 02:10:00|185661.4|185531.4|185704.5|185574.5|185705.7|185575.7|185647.7|185517.7|296
1714616100000|2024-05-02 02:15:00|185704.4|185574.4|185687.2|185557.2|185731.7|185601.7|185619.8|185489.8|572
1714616400000|2024-05-02 02:20:00|185687.3|185557.3|185693.1|185563.1|185706|185576|185678.4|185548.4|475
1714616700000|2024-05-02 02:25:00|185693.6|185563.6|185705.8|185575.8|185713.4|185583.4|185654.6|185524.6|337
1714617000000|2024-05-02 02:30:00|185705.7|185575.7|185706|185576|185716.1|185586.1|185639.9|185509.9|503
1714617300000|2024-05-02 02:35:00|185709.3|185579.3|185700.1|185570.1|185726.1|185596.1|185698.2|185568.2|474
1714617600000|2024-05-02 02:40:00|185698.4|185568.4|185644|185514|185731.4|185601.4|185619|185489|509
1714617900000|2024-05-02 02:45:00|185645.4|185515.4|185744.6|185614.6|185744.8|185614.8|185633.5|185503.5|520
1714618200000|2024-05-02 02:50:00|185745|185615|185709.3|185579.3|185745.1|185615.1|185621.2|185491.2|768
1714618500000|2024-05-02 02:55:00|185709.5|185579.5|185628.4|185498.4|185718.1|185588.1|185618.1|185488.1|703
1714618800000|2024-05-02 03:00:00|185631.6|185501.6|185744.1|185614.1|185810.2|185680.2|185629.8|185499.8|802
1714619100000|2024-05-02 03:05:00|185749.8|185619.8|185822.4|185692.4|185824.4|185694.4|185729.5|185599.5|620
1714619400000|2024-05-02 03:10:00|185824.1|185694.1|185787.1|185657.1|185825.9|185695.9|185728.7|185598.7|345
1714619700000|2024-05-02 03:15:00|185785.8|185655.8|185739.7|185609.7|185788.9|185658.9|185733.6|185603.6|439
1714620000000|2024-05-02 03:20:00|185743.1|185613.1|185786.8|185656.8|185790|185660|185735.2|185605.2|195
1714620300000|2024-05-02 03:25:00|185785.2|185655.2|185785.7|185655.7|185790.1|185660.1|185784.5|185654.5|101
1714620600000|2024-05-02 03:30:00|185785.6|185655.6|185817.7|185687.7|185822.3|185692.3|185785.5|185655.5|355
1714620900000|2024-05-02 03:35:00|185816.6|185686.6|185814.9|185684.9|185823.9|185693.9|185806.3|185676.3|263
1714621200000|2024-05-02 03:40:00|185816.5|185686.5|185811.1|185681.1|185839.6|185709.6|185807.9|185677.9|241
1714621500000|2024-05-02 03:45:00|185811.9|185681.9|185807.2|185677.2|185813.9|185683.9|185801.9|185671.9|100
1714621800000|2024-05-02 03:50:00|185805.6|185675.6|185782.1|185652.1|185809.8|185679.8|185775.5|185645.5|114
1714622100000|2024-05-02 03:55:00|185786.8|185656.8|185803.7|185673.7|185808.8|185678.8|185771.7|185641.7|174
1714622400000|2024-05-02 04:00:00|185803.3|185673.3|185797.6|185667.6|185809|185679|185791.1|185661.1|158
1714622700000|2024-05-02 04:05:00|185797.5|185667.5|185794.3|185664.3|185807.8|185677.8|185782|185652|139
1714623000000|2024-05-02 04:10:00|185797.5|185667.5|185777.7|185647.7|185797.5|185667.5|185767.6|185637.6|221
1714623300000|2024-05-02 04:15:00|185775.5|185645.5|185773|185643|185778.9|185648.9|185764.6|185634.6|165
1714623600000|2024-05-02 04:20:00|185775.5|185645.5|185765.3|185635.3|185778.6|185648.6|185757.9|185627.9|132
1714623900000|2024-05-02 04:25:00|185764.3|185634.3|185939.6|185809.6|185942.9|185812.9|185757.3|185627.3|325
1714624200000|2024-05-02 04:30:00|185939.7|185809.7|185864.1|185734.1|185940.2|185810.2|185797.4|185667.4|659
1714624500000|2024-05-02 04:35:00|185863.9|185733.9|185868.6|185738.6|185888.8|185758.8|185839.3|185709.3|554
1714624800000|2024-05-02 04:40:00|185869|185739|185847.7|185717.7|185890.5|185760.5|185826.2|185696.2|751
1714625100000|2024-05-02 04:45:00|185847.6|185717.6|185772.3|185642.3|185869.7|185739.7|185744|185614|518
1714625400000|2024-05-02 04:50:00|185772.2|185642.2|185777.1|185647.1|185821.6|185691.6|185765.9|185635.9|426
1714625700000|2024-05-02 04:55:00|185776.9|185646.9|185775.8|185645.8|185786.3|185656.3|185767.6|185637.6|430
1714626000000|2024-05-02 05:00:00|185775.3|185645.3|185769.6|185639.6|185780.8|185650.8|185757.9|185627.9|281
1714626300000|2024-05-02 05:05:00|185769.5|185639.5|185767.8|185637.8|185772.7|185642.7|185759.9|185629.9|298
1714626600000|2024-05-02 05:10:00|185768.2|185638.2|185778.8|185648.8|185795.8|185665.8|185761.9|185631.9|312
1714626900000|2024-05-02 05:15:00|185779.3|185649.3|185770|185640|185779.3|185649.3|185763.5|185633.5|383
1714627200000|2024-05-02 05:20:00|185771.9|185641.9|185694.5|185564.5|185783|185653|185694.2|185564.2|444
1714627500000|2024-05-02 05:25:00|185694.6|185564.6|185708|185578|185710.1|185580.1|185662.1|185532.1|449
1714627800000|2024-05-02 05:30:00|185708.3|185578.3|185785.7|185655.7|185796.7|185666.7|185637.5|185507.5|613
1714628100000|2024-05-02 05:35:00|185785|185655|185783.6|185653.6|185823.1|185693.1|185746.8|185616.8|732
1714628400000|2024-05-02 05:40:00|185783.2|185653.2|185731.3|185601.3|185800.9|185670.9|185696.4|185566.4|811
1714628700000|2024-05-02 05:45:00|185729|185599|185909.3|185779.3|185942.8|185812.8|185723.1|185593.1|561
1714629000000|2024-05-02 05:50:00|185909.8|185779.8|185780.5|185650.5|185928.1|185798.1|185768.7|185638.7|571
1714629300000|2024-05-02 05:55:00|185780.6|185650.6|185733.1|185603.1|185794.3|185664.3|185699.5|185569.5|596
1714629600000|2024-05-02 06:00:00|185726|185596|185781.9|185651.9|185852.4|185722.4|185675.5|185558.7|914
1714629900000|2024-05-02 06:05:00|185781.6|185651.6|185951.5|185821.5|185993.8|185863.8|185747.7|185617.7|871
1714630200000|2024-05-02 06:10:00|185951.4|185821.4|185895.6|185805.6|185966.7|185855.1|185881.4|185781.3|697
1714630500000|2024-05-02 06:15:00|185899.3|185809.3|185806.3|185716.3|185902.8|185812.8|185803.1|185713.1|773
1714630800000|2024-05-02 06:20:00|185804|185714|185689.2|185559.2|185820.2|185715|185630.4|185511.4|740
1714631100000|2024-05-02 06:25:00|185696.2|185566.2|185574|185444|185717.4|185587.4|185514.6|185420.5|625
1714631400000|2024-05-02 06:30:00|185580|185450|185493.9|185403.9|185706.2|185576.2|185471.5|185381.5|686
1714631700000|2024-05-02 06:35:00|185494.8|185404.8|185678.4|185588.4|185716.8|185600.6|185478.3|185388.3|742
1714632000000|2024-05-02 06:40:00|185678.7|185588.7|185902.5|185812.5|185904.2|185814.2|185674.3|185584.3|782
1714632300000|2024-05-02 06:45:00|185902|185812|185842.8|185752.8|185935.6|185845.6|185842.3|185752.3|783
1714632600000|2024-05-02 06:50:00|185841.1|185751.1|185848.3|185758.3|185876.4|185786.4|185752.4|185662.4|788
1714632900000|2024-05-02 06:55:00|185851.4|185761.4|185769.7|185679.7|185878.1|185788.1|185761.9|185671.9|736
1714633200000|2024-05-02 07:00:00|185769.5|185679.5|185527.2|185437.2|185805.4|185715.4|185526.5|185436.5|846
1714633500000|2024-05-02 07:05:00|185529.8|185439.8|185499.6|185409.6|185541.9|185451.9|185434.5|185344.5|749
1714633800000|2024-05-02 07:10:00|185501|185411|185525.9|185435.9|185551.3|185461.3|185441.4|185351.4|783
1714634100000|2024-05-02 07:15:00|185526.2|185436.2|185552.1|185462.1|185630.8|185540.8|185498.4|185408.4|800
1714634400000|2024-05-02 07:20:00|185552|185462|185283.1|185193.1|185554.1|185464.1|185277.2|185187.2|703
1714634700000|2024-05-02 07:25:00|185283.5|185193.5|185459.9|185329.9|185466.7|185352.8|185255.6|185165.6|696
1714635000000|2024-05-02 07:30:00|185459.8|185329.8|185366.5|185276.5|185461|185356.2|185298.1|185208.1|735
1714635300000|2024-05-02 07:35:00|185367.9|185277.9|185165.6|185075.6|185377.4|185287.4|185164.3|185074.3|727
1714635600000|2024-05-02 07:40:00|185167.3|185077.3|185189.3|185099.3|185191|185101|185064.9|184963.1|752
1714635900000|2024-05-02 07:45:00|185189.2|185099.2|185071|184981|185229.3|185139.3|185035.6|184945.6|726
1714636200000|2024-05-02 07:50:00|185068.1|184978.1|185008.3|184918.3|185084.9|184994.9|184978|184888|689
1714636500000|2024-05-02 07:55:00|185007.9|184917.9|185243.6|185153.6|185260.2|185170.2|185006.7|184916.7|705
1714636800000|2024-05-02 08:00:00|185247.8|185157.8|185322.6|185232.6|185358.4|185268.4|185241.7|185151.7|710
1714637100000|2024-05-02 08:05:00|185322.4|185232.4|185311|185221|185322.4|185232.4|185219.1|185129.1|713
1714637400000|2024-05-02 08:10:00|185312.3|185222.3|185459.2|185369.2|185487.4|185397.4|185311.2|185221.2|691
1714637700000|2024-05-02 08:15:00|185458.7|185368.7|185671.8|185581.8|185673.4|185583.4|185420.2|185330.2|746
1714638000000|2024-05-02 08:20:00|185672.1|185582.1|185673.7|185583.7|185777.4|185687.4|185621.7|185531.7|722
1714638300000|2024-05-02 08:25:00|185674|185584|185728.7|185638.7|185765.8|185675.8|185674|185584|688
1714638600000|2024-05-02 08:30:00|185730|185640|185839.8|185749.8|185858.3|185768.3|185728.2|185638.2|754
1714638900000|2024-05-02 08:35:00|185837.3|185747.3|185826.8|185736.8|185928.9|185838.9|185763.3|185666.2|774
1714639200000|2024-05-02 08:40:00|185825.9|185735.9|185663.4|185573.4|185827.9|185737.9|185662.8|185572.8|473
1714639500000|2024-05-02 08:45:00|185663.3|185573.3|185727.2|185637.2|185761.6|185671.6|185657.6|185567.6|674
1714639800000|2024-05-02 08:50:00|185728.5|185638.5|185922.4|185832.4|185924.2|185834.2|185724.1|185634.1|754
1714640100000|2024-05-02 08:55:00|185922.2|185832.2|186143|186013|186143|186020.1|185921.7|185831.7|720
1714640400000|2024-05-02 09:00:00|186143.3|186013.3|186010.2|185920.2|186247.8|186133.3|185932.8|185842.8|777
1714640700000|2024-05-02 09:05:00|186010.6|185920.6|186034.4|185944.4|186065.1|185975.1|186007.2|185917.2|670
1714641000000|2024-05-02 09:10:00|186034.6|185944.6|185931|185841|186050.4|185960.4|185929.6|185839.6|595
1714641300000|2024-05-02 09:15:00|185916.8|185826.8|185988|185898|186009.8|185919.8|185894.7|185804.7|483
1714641600000|2024-05-02 09:20:00|185988.3|185898.3|186256.2|186166.2|186280.8|186190.8|185984.8|185894.8|817
1714641900000|2024-05-02 09:25:00|186255.6|186165.6|186260.8|186170.8|186299.7|186209.7|186190.3|186100.3|685
1714642200000|2024-05-02 09:30:00|186261.5|186171.5|186297.8|186207.8|186336|186246|186261.5|186171.5|590
1714642500000|2024-05-02 09:35:00|186297.5|186207.5|186388.3|186298.3|186412.4|186322.4|186255.7|186165.7|554
1714642800000|2024-05-02 09:40:00|186387.3|186297.3|186329.4|186239.4|186392.6|186302.6|186326.4|186236.4|558
1714643100000|2024-05-02 09:45:00|186329.5|186239.5|186232|186102|186333.1|186243.1|186215.4|186098.4|521
1714643400000|2024-05-02 09:50:00|186230.5|186100.5|186236.2|186146.2|186298.7|186188.6|186193.9|186078.6|649
1714643700000|2024-05-02 09:55:00|186236|186146|186161.5|186071.5|186236|186146|186153.7|186063.7|485
1714644000000|2024-05-02 10:00:00|186163.4|186073.4|186222|186132|186242.3|186152.3|186132.3|186042.3|551
1714644300000|2024-05-02 10:05:00|186222.4|186132.4|186227.6|186137.6|186295.2|186205.2|186209.9|186119.9|562
1714644600000|2024-05-02 10:10:00|186228.5|186138.5|186399.1|186309.1|186406.8|186316.8|186223.3|186133.3|619
1714644900000|2024-05-02 10:15:00|186401.3|186311.3|186573|186483|186577.4|186487.4|186399.8|186309.8|692
1714645200000|2024-05-02 10:20:00|186573.6|186483.6|186484.1|186394.1|186608.3|186518.3|186470.5|186380.5|689
1714645500000|2024-05-02 10:25:00|186483.8|186393.8|186520.9|186430.9|186535.9|186445.9|186471.3|186381.3|743
1714645800000|2024-05-02 10:30:00|186521.1|186431.1|186615|186525|186620|186530|186476.6|186386.6|842
1714646100000|2024-05-02 10:35:00|186614.9|186524.9|186550.8|186460.8|186726|186636|186548|186458|759
1714646400000|2024-05-02 10:40:00|186551.7|186461.7|186578.9|186488.9|186581.2|186491.2|186512.8|186422.8|654
1714646700000|2024-05-02 10:45:00|186579|186489|186587.5|186497.5|186675.4|186567.3|186565.5|186475.5|621
1714647000000|2024-05-02 10:50:00|186585.8|186495.8|186570.1|186480.1|186607.9|186517.9|186530.1|186422|584
1714647300000|2024-05-02 10:55:00|186572.2|186482.2|186569.6|186479.6|186589.4|186499.4|186487.8|186397.8|507
1714647600000|2024-05-02 11:00:00|186561.5|186471.5|186524.2|186434.2|186587.3|186497.3|186493.1|186403.1|533
1714647900000|2024-05-02 11:05:00|186526.3|186436.3|186461.4|186371.4|186544.9|186454.9|186442.9|186352.9|556
1714648200000|2024-05-02 11:10:00|186460.6|186370.6|186479.3|186389.3|186483.5|186393.5|186453.2|186363.2|412
1714648500000|2024-05-02 11:15:00|186480.2|186390.2|186736.2|186646.2|186747.1|186657.1|186479.1|186389.1|553
1714648800000|2024-05-02 11:20:00|186735.3|186645.3|186782.3|186692.3|186810.8|186720.8|186732.4|186642.4|677
1714649100000|2024-05-02 11:25:00|186783|186693|186686.9|186596.9|186785.1|186695.1|186681.2|186591.2|655
1714649400000|2024-05-02 11:30:00|186686.7|186596.7|186610.8|186520.8|186785.2|186695.2|186607.6|186517.6|593
1714649700000|2024-05-02 11:35:00|186610.7|186520.7|186641.2|186551.2|186680.8|186590.8|186534.9|186444.9|701
1714650000000|2024-05-02 11:40:00|186641.3|186551.3|186674.1|186584.1|186718.7|186628.7|186632.9|186542.9|660
1714650300000|2024-05-02 11:45:00|186673.8|186583.8|186784.5|186694.5|186787.4|186697.4|186615.5|186525.5|681
1714650600000|2024-05-02 11:50:00|186784.6|186694.6|186775|186685|186829.8|186739.8|186765.1|186675.1|506
1714650900000|2024-05-02 11:55:00|186774.8|186684.8|186632.3|186542.3|186796.9|186706.9|186601.2|186511.2|577
1714651200000|2024-05-02 12:00:00|186632.5|186542.5|186658.1|186568.1|186729.3|186639.3|186619.8|186529.8|756
1714651500000|2024-05-02 12:05:00|186658.5|186568.5|186703.8|186613.8|186716.7|186626.7|186607.9|186517.9|781
1714651800000|2024-05-02 12:10:00|186678|186588|186522.4|186432.4|186682.3|186592.3|186510.1|186420.1|762
1714652100000|2024-05-02 12:15:00|186523.4|186433.4|186579.4|186489.4|186597.1|186507.1|186461.7|186371.7|688
1714652400000|2024-05-02 12:20:00|186579.3|186489.3|186540.3|186450.3|186635.8|186545.8|186509|186419|656
1714652700000|2024-05-02 12:25:00|186528.5|186438.5|186710.6|186390.2|186710.6|186498.6|186527.6|186390.2|578
1714653000000|2024-05-02 12:30:00|186709.9|186382.8|186561.5|186471.5|186722.8|186576.2|186561.5|186382.8|866
1714653300000|2024-05-02 12:35:00|186559.1|186469.1|186367.3|186277.3|186578.1|186488.1|186367.3|186277.3|830
1714653600000|2024-05-02 12:40:00|186366.1|186276.1|186478.1|186388.1|186526|186404.4|186295.9|186186.2|950
1714653900000|2024-05-02 12:45:00|186479.9|186389.9|186442.9|186352.9|186481.1|186391.1|186394.7|186304.7|865
1714654200000|2024-05-02 12:50:00|186445.1|186355.1|186588.9|186498.9|186616.8|186526.8|186439.3|186349.3|889
1714654500000|2024-05-02 12:55:00|186586.6|186496.6|186679.4|186589.4|186745|186655|186586.6|186496.6|848
1714654800000|2024-05-02 13:00:00|186683|186593|186696.7|186606.7|186782.6|186692.6|186609.1|186519.1|962
1714655100000|2024-05-02 13:05:00|186696.8|186606.8|186841.7|186751.7|187003.7|186913.7|186693.8|186603.8|936
1714655400000|2024-05-02 13:10:00|186827.9|186737.9|186788.8|186658.8|186997.1|186907.1|186731.1|186624.7|905
1714655700000|2024-05-02 13:15:00|186788.7|186658.7|186524.8|186434.8|186811.4|186694.6|186491.7|186401.7|958
1714656000000|2024-05-02 13:20:00|186529.6|186439.6|186509.5|186419.5|186551.5|186461.5|186409.4|186319.4|870
1714656300000|2024-05-02 13:25:00|186509.8|186419.8|186646.4|186556.4|186678.3|186588.3|186508.5|186418.5|943
1714656600000|2024-05-02 13:30:00|186645.8|186555.8|186773.2|186683.2|186779|186689|186589.8|186499.8|1059
1714656900000|2024-05-02 13:35:00|186775.5|186685.5|186854.6|186764.6|186864.4|186774.4|186732.2|186642.2|902
1714657200000|2024-05-02 13:40:00|186854.5|186764.5|186849.4|186759.4|186909.3|186819.3|186768|186678|1014
1714657500000|2024-05-02 13:45:00|186839.8|186749.8|186952.5|186862.5|187023.9|186933.9|186823.6|186733.6|991
1714657800000|2024-05-02 13:50:00|186946.4|186856.4|186753.9|186663.9|186964.5|186874.5|186751.2|186661.2|912
1714658100000|2024-05-02 13:55:00|186753.5|186663.5|186773.1|186643.1|186805.3|186696.1|186716|186623.4|771
1714658400000|2024-05-02 14:00:00|186772.5|186642.5|186739.4|186649.4|186888.8|186798.8|186725.5|186627.4|904
1714658700000|2024-05-02 14:05:00|186738.8|186648.8|186894|186804|186917.4|186827.4|186684.4|186594.4|919
1714659000000|2024-05-02 14:10:00|186894.7|186804.7|186975.4|186885.4|186979.5|186889.5|186878.5|186788.5|931
1714659300000|2024-05-02 14:15:00|186975.2|186885.2|186764.9|186674.9|186975.2|186885.2|186764.5|186674.5|935
1714659600000|2024-05-02 14:20:00|186764.1|186674.1|186637.8|186547.8|186830|186740|186635.5|186545.5|886
1714659900000|2024-05-02 14:25:00|186636.8|186546.8|186566.8|186436.8|186665.6|186575.6|186519.5|186429.5|850
1714660200000|2024-05-02 14:30:00|186563.3|186433.3|186437.6|186347.6|186577.1|186447.1|186401.2|186289|908
1714660500000|2024-05-02 14:35:00|186437.9|186347.9|186436.1|186346.1|186703.8|186613.8|186408|186318|954
1714660800000|2024-05-02 14:40:00|186435.2|186345.2|186571.3|186481.3|186616.6|186526.6|186407.6|186317.6|912
1714661100000|2024-05-02 14:45:00|186569.5|186479.5|186338.2|186248.2|186589.9|186499.9|186321.9|186231.9|867
1714661400000|2024-05-02 14:50:00|186338.4|186248.4|186317.2|186227.2|186385.1|186295.1|186278.6|186188.6|853
1714661700000|2024-05-02 14:55:00|186319.2|186229.2|186153.3|186063.3|186340|186250|186140.4|186050.4|887
1714662000000|2024-05-02 15:00:00|186156|186066|186424.4|186334.4|186431|186341|186138.7|186048.7|1021
1714662300000|2024-05-02 15:05:00|186424.6|186334.6|186302.7|186212.7|186439.7|186349.7|186296.5|186206.5|876
1714662600000|2024-05-02 15:10:00|186304.6|186214.6|186278.2|186188.2|186323.3|186233.3|186230.4|186140.4|900
1714662900000|2024-05-02 15:15:00|186277.3|186187.3|186283.8|186193.8|186334.2|186244.2|186236.7|186146.7|941
1714663200000|2024-05-02 15:20:00|186281.5|186191.5|186269.1|186179.1|186303.8|186213.8|186236|186146|915
1714663500000|2024-05-02 15:25:00|186252.6|186162.6|186292.3|186202.3|186337.7|186247.7|186192.8|186102.8|913
1714663800000|2024-05-02 15:30:00|186286.2|186196.2|186216.6|186126.6|186294.3|186204.3|186194|186104|773
1714664100000|2024-05-02 15:35:00|186216.5|186126.5|186172.2|186082.2|186223|186133|186166.8|186076.8|756
1714664400000|2024-05-02 15:40:00|186172.4|186082.4|186116.2|186026.2|186186.9|186096.9|186109.3|185998.3|811
1714664700000|2024-05-02 15:45:00|186116.3|186026.3|186183.9|186093.9|186189.4|186099.4|186115.9|186025.9|677
1714665000000|2024-05-02 15:50:00|186183.7|186093.7|186176.5|186086.5|186204.2|186114.2|186173.1|186083.1|700
1714665300000|2024-05-02 15:55:00|186176.3|186086.3|186141.3|186051.3|186176.3|186086.3|186106|186016|655
1714665600000|2024-05-02 16:00:00|186144.7|186054.7|186159.7|186029.7|186183.6|186054.7|186130.4|186019.7|764
1714665900000|2024-05-02 16:05:00|186159.1|186029.1|186177.2|186087.2|186183|186093|186150.2|186020.2|661
1714666200000|2024-05-02 16:10:00|186176.8|186086.8|186257.4|186167.4|186257.4|186167.4|186173.2|186083.2|807
1714666500000|2024-05-02 16:15:00|186258|186168|186217|186087|186265.3|186168.6|186211.2|186081.2|777
1714666800000|2024-05-02 16:20:00|186216.6|186086.6|186189.7|186059.7|186221.8|186124.1|186186.2|186056.2|685
1714667100000|2024-05-02 16:25:00|186189.6|186059.6|186095.5|185965.5|186198.6|186078.4|186086.9|185956.9|679
1714667400000|2024-05-02 16:30:00|186095.3|185965.3|186051.9|185921.9|186097.6|185967.6|186041.1|185911.1|850
1714667700000|2024-05-02 16:35:00|186049.3|185919.3|186060.7|185930.7|186096.8|185980|186042.3|185912.3|833
1714668000000|2024-05-02 16:40:00|186059.1|185929.1|186015.9|185885.9|186070.1|185940.1|186009.4|185879.4|814
1714668300000|2024-05-02 16:45:00|186014|185884|186016|185886|186029|185899|186007.6|185877.6|693
1714668600000|2024-05-02 16:50:00|186015.8|185885.8|185823|185693|186030.1|185900.1|185773.8|185643.8|842
1714668900000|2024-05-02 16:55:00|185817.7|185687.7|185866.2|185736.2|185920.5|185790.5|185806.8|185676.8|819
1714669200000|2024-05-02 17:00:00|185867.6|185737.6|185863.9|185733.9|185878.5|185748.5|185816.2|185686.2|806
1714669500000|2024-05-02 17:05:00|185865.3|185735.3|185836.2|185706.2|185895.6|185765.6|185830.5|185700.5|743
1714669800000|2024-05-02 17:10:00|185836.3|185706.3|185813.9|185683.9|185847.7|185717.7|185779.4|185649.4|699
1714670100000|2024-05-02 17:15:00|185814.3|185684.3|185753.6|185623.6|185847.6|185717.6|185748.2|185618.2|739
1714670400000|2024-05-02 17:20:00|185753.2|185623.2|185704|185574|185757.2|185627.2|185699|185569|706
1714670700000|2024-05-02 17:25:00|185704.1|185574.1|185688.3|185558.3|185723.4|185593.4|185675.4|185545.4|715
1714671000000|2024-05-02 17:30:00|185690|185560|185687.6|185597.6|185699.7|185597.6|185668.7|185538.7|740
1714671300000|2024-05-02 17:35:00|185686.5|185596.5|185683.8|185553.8|185728.5|185611.4|185672.5|185542.5|722
1714671600000|2024-05-02 17:40:00|185682.8|185552.8|185608.6|185478.6|185704.3|185574.3|185600.2|185470.2|776
1714671900000|2024-05-02 17:45:00|185607.7|185477.7|185460.4|185330.4|185609.5|185479.5|185430.4|185324.4|793
1714672200000|2024-05-02 17:50:00|185451.6|185321.6|185512.1|185382.1|185513.2|185383.2|185351.6|185221.6|755
1714672500000|2024-05-02 17:55:00|185512|185382|185498.8|185368.8|185534.1|185404.1|185492.8|185362.8|707
1714672800000|2024-05-02 18:00:00|185498.7|185368.7|185507|185377|185570.4|185440.4|185475.7|185345.7|854
1714673100000|2024-05-02 18:05:00|185507.8|185377.8|185434.7|185304.7|185538.3|185408.3|185414.2|185284.2|703
1714673400000|2024-05-02 18:10:00|185433.6|185303.6|185428.9|185298.9|185441.9|185311.9|185399.2|185269.2|698
1714673700000|2024-05-02 18:15:00|185429.4|185299.4|185425.3|185295.3|185478.2|185348.2|185408.7|185278.7|790
1714674000000|2024-05-02 18:20:00|185426.4|185296.4|185395.7|185265.7|185449.5|185319.5|185395.7|185265.7|978
1714674300000|2024-05-02 18:25:00|185393.6|185263.6|185368.9|185238.9|185417.7|185287.7|185360.5|185230.5|862
1714674600000|2024-05-02 18:30:00|185372.5|185242.5|185366.3|185236.3|185379.9|185249.9|185357.5|185227.5|767
1714674900000|2024-05-02 18:35:00|185366.2|185236.2|185370.6|185240.6|185378.7|185274.8|185348.2|185228.8|694
1714675200000|2024-05-02 18:40:00|185372.4|185242.4|185371.2|185241.2|185384|185254|185336.6|185206.6|716
1714675500000|2024-05-02 18:45:00|185371.8|185241.8|185355.6|185225.6|185380.8|185250.8|185332.9|185202.9|821
1714675800000|2024-05-02 18:50:00|185354.2|185224.2|185374.9|185244.9|185379.7|185249.7|185350.8|185220.8|729
1714676100000|2024-05-02 18:55:00|185375.5|185245.5|185462.4|185332.4|185465.5|185351.9|185365.7|185235.7|805
1714676400000|2024-05-02 19:00:00|185462.1|185332.1|185598|185468|185604.8|185474.8|185459.5|185329.5|625
1714676700000|2024-05-02 19:05:00|185597.9|185467.9|185725.2|185595.2|185737.2|185607.2|185595.5|185465.5|728
1714677000000|2024-05-02 19:10:00|185726.7|185596.7|185737.3|185607.3|185747.4|185617.4|185714.7|185584.7|574
1714677300000|2024-05-02 19:15:00|185737.2|185607.2|185741.5|185611.5|185750.3|185620.3|185727.2|185597.2|514
1714677600000|2024-05-02 19:20:00|185741.1|185611.1|185913.7|185783.7|185914.4|185784.4|185741.1|185611.1|707
1714677900000|2024-05-02 19:25:00|185916.1|185786.1|185897.2|185767.2|185951.9|185821.9|185877.8|185747.8|774
1714678200000|2024-05-02 19:30:00|185899.2|185769.2|185942.4|185812.4|185942.4|185812.4|185869.9|185739.9|817
1714678500000|2024-05-02 19:35:00|185942.2|185812.2|185891.4|185761.4|185971.7|185841.7|185890.9|185760.9|777
1714678800000|2024-05-02 19:40:00|185889.6|185759.6|185880.6|185750.6|185894.5|185764.5|185838.9|185708.9|801
1714679100000|2024-05-02 19:45:00|185880.4|185750.4|185801.2|185671.2|185906.3|185776.3|185799.2|185669.2|678
1714679400000|2024-05-02 19:50:00|185795.2|185665.2|185759|185629|185810.7|185680.7|185751.3|185621.3|612
1714679700000|2024-05-02 19:55:00|185759.4|185629.4|185738.2|185608.2|185765.6|185635.6|185699.3|185569.3|509
1714680000000|2024-05-02 20:00:00|185737.4|185607.4|185771.9|185641.9|185774.4|185644.4|185709|185579|587
1714680300000|2024-05-02 20:05:00|185761.4|185631.4|185736.7|185606.7|185762.6|185632.6|185713|185583|356
1714680600000|2024-05-02 20:10:00|185736.8|185606.8|185736.5|185606.5|185753.2|185623.2|185733|185603|170
1714680900000|2024-05-02 20:15:00|185735.9|185605.9|185727.5|185597.5|185745.8|185615.8|185725.1|185595.1|194
1714681200000|2024-05-02 20:20:00|185727.6|185597.6|185715.6|185585.6|185740.6|185610.6|185711.4|185581.4|131
1714681500000|2024-05-02 20:25:00|185715.5|185585.5|185718.2|185588.2|185726.7|185596.7|185707|185577|174
1714681800000|2024-05-02 20:30:00|185718.7|185588.7|185712.4|185582.4|185719.6|185589.6|185708.7|185578.7|229
1714682100000|2024-05-02 20:35:00|185712.2|185582.2|185711|185581|185720|185590|185709.3|185579.3|128
1714682400000|2024-05-02 20:40:00|185711.2|185581.2|185717.1|185478.4|185872.6|185593.5|185626.7|185463.4|1180
1714682700000|2024-05-02 20:45:00|185711.8|185499.1|185667.3|185537.3|185886.4|185554.5|185632.8|185429.1|1180
1714683000000|2024-05-02 20:50:00|185668|185467.5|185587.7|185457.7|185688.5|185521.5|185583|185401.8|1183
1714683300000|2024-05-02 20:55:00|185608.2|185381.1|185681.5|185339.5|185693.2|185479.6|185576|185285.8|1097
1714683600000|2024-05-02 21:00:00|185669.1|185327.1|185545.9|185203.9|185669.1|185327.1|185545.9|185203.9|11
1714683900000|2024-05-02 21:05:00|185574.5|185232.5|185574.4|185232.4|185574.6|185232.6|185566.4|185224.4|27
1714684200000|2024-05-02 21:10:00|185574.9|185232.9|185624.5|185282.5|185627.9|185285.9|185571.6|185229.6|83
1714684500000|2024-05-02 21:15:00|185624.9|185282.9|185627.9|185285.9|185631.7|185289.7|185624.8|185282.8|65
1714684800000|2024-05-02 21:20:00|185628|185286|185632.4|185290.4|185632.4|185290.4|185627.3|185285.3|25
1714685100000|2024-05-02 21:25:00|185632.2|185290.2|185623.7|185281.7|185632.3|185290.3|185623.3|185281.3|65
1714685400000|2024-05-02 21:30:00|185627.3|185285.3|185633.7|185291.7|185635.6|185293.6|185626.6|185284.6|46
1714685700000|2024-05-02 21:35:00|185633.1|185291.1|185626.2|185284.2|185685.5|185343.5|185626|185284|29
1714686000000|2024-05-02 21:40:00|185626.3|185284.3|185705.9|185363.9|185706.1|185364.1|185626.3|185284.3|22
1714686300000|2024-05-02 21:45:00|185709.8|185367.8|185696.8|185354.8|185728|185386|185680.4|185338.4|52
1714686600000|2024-05-02 21:50:00|185696.7|185354.7|185696|185354|185737.9|185395.9|185680.1|185338.1|58
1714686900000|2024-05-02 21:55:00|185696.6|185354.6|185666.3|185324.3|185723.7|185381.7|185655.7|185313.7|79
1714687200000|2024-05-02 22:00:00|185667.1|185325.1|185828.6|185486.6|185875.9|185533.9|185608.7|185266.7|38
1714687500000|2024-05-02 22:05:00|185829.1|185487.1|185894.7|185552.7|185944.6|185602.6|185794.1|185452.1|68
1714687800000|2024-05-02 22:10:00|185894.6|185552.6|185827|185485|185894.6|185552.6|185827|185485|38
1714688100000|2024-05-02 22:15:00|185826.2|185484.2|185907.4|185565.4|185925.8|185583.8|185819.6|185477.6|61
1714688400000|2024-05-02 22:20:00|185854.1|185512.1|185922.3|185580.3|185922.3|185580.3|185854.1|185512.1|11
1714688700000|2024-05-02 22:25:00|185861.3|185519.3|185849.3|185507.3|185933.3|185591.3|185809.1|185467.1|38
1714689000000|2024-05-02 22:30:00|185910|185568|185907.3|185565.3|185930.5|185588.5|185822|185480|31
1714689300000|2024-05-02 22:35:00|185821.9|185479.9|185828.6|185486.6|185926.9|185584.9|185821.9|185479.9|34
1714689600000|2024-05-02 22:40:00|185828.4|185486.4|185887.1|185545.1|185899.9|185557.9|185765.5|185423.5|53
1714689900000|2024-05-02 22:45:00|185765.5|185423.5|185765.5|185423.5|185931.2|185589.2|185765.5|185423.5|31
1714690200000|2024-05-02 22:50:00|185888|185546|185888.9|185546.9|185909.5|185567.5|185765.5|185423.5|30
1714690500000|2024-05-02 22:55:00|185765.5|185423.5|185853.6|185511.6|185930.8|185588.8|185765.5|185423.5|26
1714690800000|2024-05-02 23:00:00|185767|185425|185610.8|185268.8|185939.8|185597.8|185604|185262|301
1714691100000|2024-05-02 23:05:00|185610.6|185268.6|185601|185349.6|185679.7|185368.8|185577.7|185260.3|377
1714691400000|2024-05-02 23:10:00|185601.5|185350|185607.4|185331.1|185625.3|185366.4|185578.1|185331.1|395
1714691700000|2024-05-02 23:15:00|185606.4|185342.2|185542.9|185412.9|185619.8|185419.1|185528.4|185330.6|386
1714692000000|2024-05-02 23:20:00|185542.5|185412.5|185642.5|185376.2|185643.4|185414.4|185531.2|185361|332
1714692300000|2024-05-02 23:25:00|185643.2|185376|185647.5|185428.1|185685.5|185451.5|185537.9|185369.3|335
1714692600000|2024-05-02 23:30:00|185647.6|185428.6|185560.7|185430.7|185680.3|185439.4|185544.9|185374|275
1714692900000|2024-05-02 23:35:00|185560.9|185430.9|185664.5|185459.7|185685|185459.7|185538.2|185374|289
1714693200000|2024-05-02 23:40:00|185664.6|185459.6|185656.9|185445.8|185694.7|185479.3|185593.1|185414.2|237
1714693500000|2024-05-02 23:45:00|185661.1|185444.6|185658.5|185430.5|185672|185484|185601.7|185418|270
1714693800000|2024-05-02 23:50:00|185658.3|185430.6|185569.5|185439.5|185663.3|185471|185554.2|185397.1|230
1714694100000|2024-05-02 23:55:00|185570|185440|185602.8|185401.2|185604.7|185442.2|185557.5|185398.6|163
1714694400000|2024-05-03 00:00:00|185616.6|185393.5|185566.1|185436.1|185616.6|185445.2|185544.2|185393.5|259
1714694700000|2024-05-03 00:05:00|185567.4|185437.4|185720.6|185590.6|185732.3|185602.3|185560.7|185430.7|250
1714695000000|2024-05-03 00:10:00|185720.9|185590.9|185724.3|185594.3|185736.9|185606.9|185720.1|185590.1|221
1714695300000|2024-05-03 00:15:00|185724|185594|185731.7|185601.7|185734.3|185604.3|185719.2|185589.2|162
1714695600000|2024-05-03 00:20:00|185731.5|185601.5|185728.1|185598.1|185735.4|185605.4|185727.3|185597.3|160
1714695900000|2024-05-03 00:25:00|185734.4|185604.4|185734.7|185604.7|185735.9|185605.9|185728.1|185598.1|117
1714696200000|2024-05-03 00:30:00|185733.1|185603.1|185725.4|185595.4|185735.9|185605.9|185722.8|185592.8|99
1714696500000|2024-05-03 00:35:00|185725.2|185595.2|185701.3|185571.3|185725.2|185595.2|185701.3|185571.3|63
1714696800000|2024-05-03 00:40:00|185704.5|185574.5|185645.9|185515.9|185711.4|185581.4|185639.6|185509.6|91
1714697100000|2024-05-03 00:45:00|185649.4|185519.4|185543.2|185413.2|185649.4|185519.4|185543.1|185413.1|189
1714697400000|2024-05-03 00:50:00|185543.1|185413.1|185545.3|185415.3|185550.1|185420.1|185541.3|185411.3|111
1714697700000|2024-05-03 00:55:00|185545.7|185415.7|185514.2|185384.2|185547.1|185417.1|185510.5|185380.5|102
1714698000000|2024-05-03 01:00:00|185516.8|185386.8|185514.5|185384.5|185518.5|185388.5|185504|185374|123
1714698300000|2024-05-03 01:05:00|185514.3|185384.3|185515.6|185385.6|185519.6|185389.6|185511.7|185381.7|103
1714698600000|2024-05-03 01:10:00|185515.7|185385.7|185517.2|185387.2|185526.4|185396.4|185508|185378|136
1714698900000|2024-05-03 01:15:00|185517|185387|185517|185387|185519.8|185389.8|185515.3|185385.3|50
1714699200000|2024-05-03 01:20:00|185517.1|185387.1|185510|185380|185517.9|185387.9|185486.6|185356.6|152
1714699500000|2024-05-03 01:25:00|185510.1|185380.1|185508.6|185378.6|185510.1|185380.1|185503.7|185373.7|94
1714699800000|2024-05-03 01:30:00|185508.4|185378.4|185426.8|185296.8|185513.3|185383.3|185426.8|185296.8|225
1714700100000|2024-05-03 01:35:00|185426|185296|185459.4|185329.4|185462.2|185332.2|185372|185242|327
1714700400000|2024-05-03 01:40:00|185459.5|185329.5|185509.5|185379.5|185527.9|185397.9|185459.1|185329.1|248
1714700700000|2024-05-03 01:45:00|185507.9|185377.9|185440.6|185310.6|185512.7|185382.7|185403.2|185273.2|313
1714701000000|2024-05-03 01:50:00|185440.9|185310.9|185417.2|185287.2|185445.9|185315.9|185412.2|185282.2|210
1714701300000|2024-05-03 01:55:00|185416.5|185286.5|185431.1|185301.1|185482.7|185352.7|185415.8|185285.8|238
1714701600000|2024-05-03 02:00:00|185428.5|185298.5|185513.4|185383.4|185513.5|185383.5|185426|185296|334
1714701900000|2024-05-03 02:05:00|185513.5|185383.5|185477.1|185347.1|185524.9|185394.9|185469.9|185339.9|170
1714702200000|2024-05-03 02:10:00|185477.2|185347.2|185487.5|185357.5|185489.1|185359.1|185476.9|185346.9|110
1714702500000|2024-05-03 02:15:00|185488.1|185358.1|185489.1|185359.1|185490.9|185360.9|185482.4|185352.4|120
1714702800000|2024-05-03 02:20:00|185485.8|185355.8|185568.6|185438.6|185572.3|185442.3|185485.8|185355.8|172
1714703100000|2024-05-03 02:25:00|185568.3|185438.3|185559.6|185429.6|185568.7|185438.7|185544.2|185414.2|163
1714703400000|2024-05-03 02:30:00|185559.4|185429.4|185553.6|185423.6|185559.8|185429.8|185552|185422|68
1714703700000|2024-05-03 02:35:00|185552.1|185422.1|185555.3|185425.3|185555.9|185425.9|185552.1|185422.1|60
1714704000000|2024-05-03 02:40:00|185555.2|185425.2|185567.8|185437.8|185571.8|185441.8|185549.3|185419.3|88
1714704300000|2024-05-03 02:45:00|185568.2|185438.2|185572.3|185442.3|185578.1|185448.1|185566|185436|179
1714704600000|2024-05-03 02:50:00|185572.4|185442.4|185545.3|185415.3|185573.2|185443.2|185539.4|185409.4|135
1714704900000|2024-05-03 02:55:00|185545.4|185415.4|185566.5|185436.5|185568.8|185438.8|185540.9|185410.9|107
1714705200000|2024-05-03 03:00:00|185567.5|185437.5|185543.7|185413.7|185570.3|185440.3|185535|185405|152
1714705500000|2024-05-03 03:05:00|185543.8|185413.8|185565.3|185435.3|185565.7|185435.7|185542.5|185412.5|122
1714705800000|2024-05-03 03:10:00|185565.5|185435.5|185573.1|185443.1|185574.9|185444.9|185565|185435|96
1714706100000|2024-05-03 03:15:00|185572.9|185442.9|185579|185449|185584.7|185454.7|185571|185441|122
1714706400000|2024-05-03 03:20:00|185575.5|185445.5|185575.2|185445.2|185579.9|185449.9|185571.9|185441.9|114
1714706700000|2024-05-03 03:25:00|185575.3|185445.3|185577|185447|185578|185448|185572.2|185442.2|67
1714707000000|2024-05-03 03:30:00|185575|185445|185571.9|185441.9|185578.9|185448.9|185571.7|185441.7|102
1714707300000|2024-05-03 03:35:00|185572.7|185442.7|185564.7|185434.7|185575.8|185445.8|185561.2|185431.2|149
1714707600000|2024-05-03 03:40:00|185564|185434|185504.3|185374.3|185564|185434|185501.5|185371.5|181
1714707900000|2024-05-03 03:45:00|185504.4|185374.4|185512.2|185382.2|185513.4|185383.4|185504.3|185374.3|73
1714708200000|2024-05-03 03:50:00|185512.1|185382.1|185513.2|185383.2|185514.2|185384.2|185508.6|185378.6|114
1714708500000|2024-05-03 03:55:00|185513.1|185383.1|185543.7|185413.7|185548.5|185418.5|185513.1|185383.1|137
1714708800000|2024-05-03 04:00:00|185544.8|185414.8|185546.4|185416.4|185547.5|185417.5|185543.1|185413.1|152
1714709100000|2024-05-03 04:05:00|185546.5|185416.5|185524.1|185394.1|185577.3|185447.3|185521|185391|146
1714709400000|2024-05-03 04:10:00|185524.4|185394.4|185541.3|185411.3|185543.4|185413.4|185521.6|185391.6|91
1714709700000|2024-05-03 04:15:00|185539.8|185409.8|185559.3|185429.3|185565.1|185435.1|185539.8|185409.8|92
1714710000000|2024-05-03 04:20:00|185560.2|185430.2|185577.8|185447.8|185584|185454|185558.9|185428.9|105
1714710300000|2024-05-03 04:25:00|185578.2|185448.2|185581.3|185451.3|185583.7|185453.7|185577.6|185447.6|93
1714710600000|2024-05-03 04:30:00|185583.4|185453.4|185583|185453|185588.7|185458.7|185580.1|185450.1|113
1714710900000|2024-05-03 04:35:00|185583.4|185453.4|185579.5|185449.5|185584.4|185454.4|185574.8|185444.8|105
1714711200000|2024-05-03 04:40:00|185580.1|185450.1|185571.3|185441.3|185583.2|185453.2|185565.4|185435.4|97
1714711500000|2024-05-03 04:45:00|185570.3|185440.3|185505.6|185375.6|185576.3|185446.3|185505.1|185375.1|122
1714711800000|2024-05-03 04:50:00|185505.8|185375.8|185545.5|185415.5|185554.7|185424.7|185503.4|185373.4|222
1714712100000|2024-05-03 04:55:00|185546.2|185416.2|185563.1|185433.1|185564.2|185434.2|185545.6|185415.6|123
1714712400000|2024-05-03 05:00:00|185563.9|185433.9|185569.6|185439.6|185573.4|185443.4|185563.2|185433.2|144
1714712700000|2024-05-03 05:05:00|185570.8|185440.8|185488.4|185358.4|185570.8|185440.8|185457.3|185327.3|307
1714713000000|2024-05-03 05:10:00|185488.7|185358.7|185514.1|185384.1|185516.3|185386.3|185488.2|185358.2|122
1714713300000|2024-05-03 05:15:00|185515.2|185385.2|185486.5|185356.5|185561.4|185431.4|185480.2|185350.2|287
1714713600000|2024-05-03 05:20:00|185485.3|185355.3|185519.3|185389.3|185542.8|185412.8|185460.6|185330.6|367
1714713900000|2024-05-03 05:25:00|185515.3|185385.3|185530.8|185400.8|185550.1|185420.1|185459.9|185329.9|560
1714714200000|2024-05-03 05:30:00|185530.3|185400.3|185409.1|185279.1|185532|185402|185409|185279|344
1714714500000|2024-05-03 05:35:00|185409.5|185279.5|185323|185193|185432|185302|185318.5|185188.5|301
1714714800000|2024-05-03 05:40:00|185323.5|185193.5|185310.7|185180.7|185324|185199|185277.3|185164.3|574
1714715100000|2024-05-03 05:45:00|185308.6|185178.6|185334.9|185204.9|185356.4|185226.4|185289.7|185171.7|650
1714715400000|2024-05-03 05:50:00|185337.3|185207.3|185327.1|185237.1|185363.6|185253.5|185325.5|185207.3|623
1714715700000|2024-05-03 05:55:00|185322.4|185232.4|185306.1|185216.1|185351.1|185242.9|185295.4|185182|694
1714716000000|2024-05-03 06:00:00|185305.4|185215.4|185484.1|185354.1|185494.9|185394.5|185305.3|185215.3|818
1714716300000|2024-05-03 06:05:00|185484.4|185354.4|185492.6|185362.6|185498.6|185368.6|185430.7|185300.7|687
1714716600000|2024-05-03 06:10:00|185492.7|185362.7|185532.6|185402.6|185533|185419.6|185459.8|185329.8|743
1714716900000|2024-05-03 06:15:00|185532.5|185402.5|185589.2|185459.2|185602.4|185472.4|185529.7|185399.7|758
1714717200000|2024-05-03 06:20:00|185590|185460|185586.8|185456.8|185599.7|185469.7|185574.5|185444.5|579
1714717500000|2024-05-03 06:25:00|185586.3|185456.3|185584.8|185454.8|185605.6|185484.3|185533.4|185403.4|790
1714717800000|2024-05-03 06:30:00|185583.7|185453.7|185540.3|185410.3|185583.7|185473.1|185488.4|185379.2|624
1714718100000|2024-05-03 06:35:00|185542.1|185412.1|185411.8|185321.8|185544|185416.2|185351.3|185252.6|676
1714718400000|2024-05-03 06:40:00|185411.7|185321.7|185427.1|185337.1|185452.3|185343.1|185371.5|185271.8|637
1714718700000|2024-05-03 06:45:00|185434.6|185344.6|185524.4|185434.4|185545.1|185455.1|185428.3|185338.3|620
1714719000000|2024-05-03 06:50:00|185526|185436|185576.7|185446.7|185589.4|185477.1|185447.5|185317.5|686
1714719300000|2024-05-03 06:55:00|185576.8|185446.8|185671.1|185581.1|185768.8|185678.8|185536.9|185438.9|737
1714719600000|2024-05-03 07:00:00|185671.4|185581.4|185726.7|185636.7|185731|185641|185579.2|185489.2|802
1714719900000|2024-05-03 07:05:00|185726.2|185636.2|185750.6|185660.6|185799.6|185687.7|185705.8|185615.8|706
1714720200000|2024-05-03 07:10:00|185766.6|185676.6|185742.2|185652.2|185767.6|185677.6|185715.5|185625.5|680
1714720500000|2024-05-03 07:15:00|185741.1|185651.1|185916.6|185826.6|185926.3|185836.3|185741.1|185651.1|641
1714720800000|2024-05-03 07:20:00|185916.8|185826.8|186049.1|185959.1|186063.7|185973.7|185882.6|185792.6|776
1714721100000|2024-05-03 07:25:00|186049.2|185959.2|185979.9|185889.9|186051.9|185961.9|185955.7|185865.7|771
1714721400000|2024-05-03 07:30:00|185979.8|185889.8|185803|185713|185981.6|185891.6|185799.4|185680.3|748
1714721700000|2024-05-03 07:35:00|185803.7|185713.7|185740.6|185650.6|185838.9|185748.9|185708.2|185618.2|785
1714722000000|2024-05-03 07:40:00|185740.4|185650.4|185609.4|185519.4|185748.1|185658.1|185593.6|185503.6|761
1714722300000|2024-05-03 07:45:00|185609.1|185519.1|185564.6|185474.6|185648|185558|185529.7|185431.7|670
1714722600000|2024-05-03 07:50:00|185564.7|185474.7|185566.1|185476.1|185566.8|185476.8|185476.5|185386.5|765
1714722900000|2024-05-03 07:55:00|185564.8|185474.8|185642.6|185552.6|185700.9|185610.9|185543.1|185453.1|788
1714723200000|2024-05-03 08:00:00|185643|185553|185608.6|185518.6|185756.8|185666.8|185580.8|185490.8|894
1714723500000|2024-05-03 08:05:00|185608.7|185518.7|185540|185450|185665.9|185575.9|185520.6|185392.1|809
1714723800000|2024-05-03 08:10:00|185539.3|185449.3|185697|185607|185697.8|185607.8|185498.4|185408.4|830
1714724100000|2024-05-03 08:15:00|185697.2|185607.2|185796.7|185706.7|185817.2|185727.2|185683|185593|698
1714724400000|2024-05-03 08:20:00|185796.6|185706.6|185793.2|185703.2|185840.9|185750.9|185779.1|185689.1|727
1714724700000|2024-05-03 08:25:00|185792.9|185702.9|185727|185637|185811.1|185721.1|185702.2|185612.2|552
1714725000000|2024-05-03 08:30:00|185728.4|185638.4|185762.8|185672.8|185831.3|185741.3|185724.5|185634.5|771
1714725300000|2024-05-03 08:35:00|185761.8|185671.8|185726.7|185636.7|185797.1|185707.1|185670.6|185580.6|823
1714725600000|2024-05-03 08:40:00|185734.6|185644.6|185718.3|185628.3|185752|185662|185711.1|185621.1|733
1714725900000|2024-05-03 08:45:00|185718.6|185628.6|185740.3|185650.3|185747.1|185657.1|185681.6|185591.6|661
1714726200000|2024-05-03 08:50:00|185740.2|185650.2|185670.3|185580.3|185740.2|185650.2|185618.5|185528.5|755
1714726500000|2024-05-03 08:55:00|185665.2|185575.2|185705|185575|185734.5|185644.5|185658.5|185567.8|696
1714726800000|2024-05-03 09:00:00|185705.1|185575.1|185724.6|185634.6|185754.8|185648|185705.1|185575.1|676
1714727100000|2024-05-03 09:05:00|185721|185631|185719.2|185629.2|185727.6|185637.6|185635.9|185545.9|753
1714727400000|2024-05-03 09:10:00|185720.7|185630.7|185710|185620|185742.5|185649.7|185652.4|185541.4|719
1714727700000|2024-05-03 09:15:00|185710.2|185620.2|185751.2|185621.2|185769.8|185678.5|185688.5|185558.5|784
1714728000000|2024-05-03 09:20:00|185751.9|185621.9|185697|185567|185782.1|185652.1|185682.6|185552.6|653
1714728300000|2024-05-03 09:25:00|185698.2|185568.2|185670.5|185580.5|185721|185599.4|185665.9|185556.5|616
1714728600000|2024-05-03 09:30:00|185670.6|185580.6|185497|185367|185670.6|185580.6|185489.6|185364.1|784
1714728900000|2024-05-03 09:35:00|185497.1|185367.1|185523.5|185393.5|185530.4|185400.4|185466.8|185353.5|673
1714729200000|2024-05-03 09:40:00|185522.3|185392.3|185326.5|185236.5|185535.5|185405.5|185315.6|185225.6|726
1714729500000|2024-05-03 09:45:00|185326.8|185236.8|185379.9|185289.9|185410|185296.8|185287.6|185157.6|763
1714729800000|2024-05-03 09:50:00|185380.2|185290.2|185455.2|185365.2|185463.3|185373.3|185380.2|185290.2|571
1714730100000|2024-05-03 09:55:00|185455.3|185365.3|185324.2|185234.2|185462.4|185372.4|185305.1|185215.1|684
1714730400000|2024-05-03 10:00:00|185322.1|185232.1|185434.3|185344.3|185450.3|185360.3|185272|185182|885
1714730700000|2024-05-03 10:05:00|185434|185344|185364.1|185274.1|185435.9|185345.9|185335.4|185245.4|748
1714731000000|2024-05-03 10:10:00|185364.3|185274.3|185408.5|185318.5|185440.8|185350.8|185364.3|185274.3|732
1714731300000|2024-05-03 10:15:00|185410.1|185320.1|185254.9|185124.9|185438.6|185348.6|185247.3|185117.3|736
1714731600000|2024-05-03 10:20:00|185255.2|185125.2|185333.6|185203.6|185365.6|185235.6|185249.4|185119.4|739
1714731900000|2024-05-03 10:25:00|185334.3|185204.3|185300.8|185210.8|185344.2|185254.2|185297.1|185180.1|746
1714732200000|2024-05-03 10:30:00|185300.1|185210.1|185309.4|185179.4|185330.2|185228.3|185262.9|185159.4|739
1714732500000|2024-05-03 10:35:00|185307.8|185177.8|185296.7|185206.7|185318.7|185228.7|185262.2|185159.1|716
1714732800000|2024-05-03 10:40:00|185297.5|185207.5|185260.2|185170.2|185316.5|185226.5|185256.3|185166.3|693
1714733100000|2024-05-03 10:45:00|185260.3|185170.3|185253.2|185163.2|185315.4|185225.4|185196.7|185106.7|598
1714733400000|2024-05-03 10:50:00|185254.7|185164.7|185230.8|185100.8|185306.9|185216.9|185229.2|185099.2|625
1714733700000|2024-05-03 10:55:00|185237|185107|185236.1|185106.1|185251.6|185148|185167.3|185051.2|726
1714734000000|2024-05-03 11:00:00|185236.2|185106.2|185174|185084|185258.1|185128.1|185167.4|185071|689
1714734300000|2024-05-03 11:05:00|185173|185083|185105.8|185015.8|185179.6|185089.6|185092.1|184980|770
1714734600000|2024-05-03 11:10:00|185105.9|185015.9|185171.2|185081.2|185208.8|185100|185086.9|184996.9|741
1714734900000|2024-05-03 11:15:00|185168.4|185078.4|185177.9|185087.9|185194|185104|185147.3|185057.3|755
1714735200000|2024-05-03 11:20:00|185179.9|185089.9|185151.6|185061.6|185191.5|185101.5|185125.8|185035.8|852
1714735500000|2024-05-03 11:25:00|185151.1|185061.1|185115.5|185025.5|185162.4|185072.4|185103.4|185013.4|795
1714735800000|2024-05-03 11:30:00|185115.6|185025.6|185098.7|185008.7|185133.6|185043.6|185083|184993|707
1714736100000|2024-05-03 11:35:00|185099.2|185009.2|185095.6|185005.6|185116.6|185026.6|185076.9|184986.9|743
1714736400000|2024-05-03 11:40:00|185095.2|185005.2|185001.9|184911.9|185108.1|185018.1|184996.9|184906.9|750
1714736700000|2024-05-03 11:45:00|185002.2|184912.2|185095.3|185005.3|185096.9|185006.9|184994.4|184904.4|678
1714737000000|2024-05-03 11:50:00|185095.7|185005.7|185149.7|185059.7|185192.7|185102.7|185094.2|185004.2|703
1714737300000|2024-05-03 11:55:00|185148.4|185058.4|185109.3|185019.3|185222.1|185132.1|185094.5|185004.5|737
1714737600000|2024-05-03 12:00:00|185108.1|185018.1|185192.6|185102.6|185213.2|185123.2|185084.9|184994.9|693
1714737900000|2024-05-03 12:05:00|185193.8|185103.8|185220.8|185130.8|185223|185133|185110.6|185020.6|700
1714738200000|2024-05-03 12:10:00|185220.3|185130.3|185199.7|185109.7|185271|185181|185177.2|185087.2|596
1714738500000|2024-05-03 12:15:00|185202.7|185112.7|185176.1|185086.1|185277.7|185187.7|185171.1|185081.1|615
1714738800000|2024-05-03 12:20:00|185176.4|185086.4|185229.2|185139.2|185259.4|185169.4|185036.7|184946.7|827
1714739100000|2024-05-03 12:25:00|185226.5|185136.5|185381.5|185039.5|185417.2|185137.7|185133.6|184895.4|817
1714739400000|2024-05-03 12:30:00|185383.9|185041.9|184220.8|184090.8|185384.8|185042.8|184059|183899.2|1131
1714739700000|2024-05-03 12:35:00|184222.4|184092.4|184051.3|183921.3|184342.2|184212.2|184038.4|183908.4|1111
1714740000000|2024-05-03 12:40:00|184049.8|183919.8|184374.7|184244.7|184442.6|184312.6|184004.7|183888.4|1141
1714740300000|2024-05-03 12:45:00|184374.2|184244.2|184534.7|184444.7|184603.3|184513.3|184310|184220|1106
1714740600000|2024-05-03 12:50:00|184535.2|184445.2|184354.9|184264.9|184623.6|184493.7|184250.8|184160.8|1064
1714740900000|2024-05-03 12:55:00|184354.3|184264.3|184143.9|184053.9|184356.6|184266.6|184047.7|183925|1070
1714741200000|2024-05-03 13:00:00|184143.1|184053.1|184504.4|184374.4|184508.6|184383.5|184123.3|184033.3|1086
1714741500000|2024-05-03 13:05:00|184505.2|184375.2|184500.3|184410.3|184589.5|184489.4|184395.8|184265.8|1084
1714741800000|2024-05-03 13:10:00|184494.7|184404.7|184432.7|184342.7|184555.1|184465.1|184356.9|184266.9|1022
1714742100000|2024-05-03 13:15:00|184432|184342|184501.2|184411.2|184615.2|184525.2|184431.2|184328.5|1018
1714742400000|2024-05-03 13:20:00|184500.9|184410.9|184575.4|184485.4|184701|184611|184454.6|184364.6|987
1714742700000|2024-05-03 13:25:00|184578.8|184488.8|184515.6|184425.6|184627.8|184526.3|184376.2|184286.2|1026
1714743000000|2024-05-03 13:30:00|184512.8|184422.8|184979.1|184849.1|184979.1|184849.1|184412.4|184322.4|1130
1714743300000|2024-05-03 13:35:00|184979|184849|184889|184759|184987.5|184857.5|184774|184644|1094
1714743600000|2024-05-03 13:40:00|184888.9|184758.9|184902.6|184772.6|184957.7|184867.7|184824.1|184694.1|976
1714743900000|2024-05-03 13:45:00|184904.9|184774.9|184914.8|184824.8|185171.7|185041.7|184873.6|184774.9|1089
1714744200000|2024-05-03 13:50:00|184913.5|184823.5|184891.3|184801.3|185014.6|184924.6|184864.1|184774.1|1018
1714744500000|2024-05-03 13:55:00|184898.3|184808.3|185028.3|184753.1|185028.3|184847.3|184799|184709|911
1714744800000|2024-05-03 14:00:00|185012.9|184726.1|185177.3|185087.3|185208.3|185118.3|184535.4|184215.3|1130
1714745100000|2024-05-03 14:05:00|185178|185088|185092.2|185002.2|185230.9|185140.9|184927.9|184837.9|1112
1714745400000|2024-05-03 14:10:00|185094.9|185004.9|185111.3|185021.3|185261.7|185171.7|185016.4|184926.4|1077
1714745700000|2024-05-03 14:15:00|185110.4|185020.4|185276.6|185186.6|185324.6|185234.6|185060.9|184970.9|1103
1714746000000|2024-05-03 14:20:00|185276.9|185186.9|185334.3|185244.3|185417.8|185327.8|185255|185140.8|1051
1714746300000|2024-05-03 14:25:00|185336.9|185246.9|185308.8|185218.8|185452.1|185362.1|185283.7|185193.7|1047
1714746600000|2024-05-03 14:30:00|185305.5|185215.5|185384.9|185294.9|185418.1|185328.1|185217.5|185127.5|1089
1714746900000|2024-05-03 14:35:00|185385.4|185295.4|185161.5|185071.5|185411.4|185321.4|185141.4|185051.4|1029
1714747200000|2024-05-03 14:40:00|185159.1|185069.1|185217.6|185127.6|185349.6|185259.6|185136.5|185046.5|1041
1714747500000|2024-05-03 14:45:00|185216|185126|185107.5|185017.5|185315.4|185225.4|185068.3|184978.3|941
1714747800000|2024-05-03 14:50:00|185108.7|185018.7|185092.6|185002.6|185151.6|185061.6|185042.7|184952.7|954
1714748100000|2024-05-03 14:55:00|185090.5|185000.5|185034.7|184944.7|185166.5|185076.5|184992.4|184902.4|914
1714748400000|2024-05-03 15:00:00|185031.9|184941.9|185172.5|185082.5|185195.8|185105.8|185002.8|184912.8|967
1714748700000|2024-05-03 15:05:00|185171.6|185081.6|185266.7|185176.7|185284.8|185194.8|185076.7|184986.7|988
1714749000000|2024-05-03 15:10:00|185263.1|185173.1|185155.7|185065.7|185284.6|185194.6|185150.3|185060.3|883
1714749300000|2024-05-03 15:15:00|185155.9|185065.9|185111.4|185021.4|185182.7|185092.7|185093.4|185003.4|957
1714749600000|2024-05-03 15:20:00|185110.9|185020.9|185158.9|185068.9|185169.8|185079.8|185077.1|184987.1|944
1714749900000|2024-05-03 15:25:00|185156.3|185066.3|185179|185089|185242.6|185152.6|185125|185035|881
1714750200000|2024-05-03 15:30:00|185180.7|185090.7|185028.6|184938.6|185180.7|185090.7|185019.7|184929.7|880
1714750500000|2024-05-03 15:35:00|185029.5|184939.5|184968.6|184838.6|185042.9|184952.9|184950.8|184835.2|852
1714750800000|2024-05-03 15:40:00|184968|184838|184874.7|184784.7|184968.5|184838.5|184803.5|184713.5|861
1714751100000|2024-05-03 15:45:00|184874.3|184784.3|185014.8|184924.8|185021.1|184931.1|184874.3|184784.3|772
1714751400000|2024-05-03 15:50:00|185014|184924|185047.4|184957.4|185082.3|184992.3|184992.3|184902.3|856
1714751700000|2024-05-03 15:55:00|185046.9|184956.9|185148.3|185058.3|185172.6|185082.6|185028.6|184938.6|903
1714752000000|2024-05-03 16:00:00|185136.5|185046.5|185187.3|185057.3|185212|185082|185079.5|184949.5|983
1714752300000|2024-05-03 16:05:00|185186.3|185056.3|185192.2|185062.2|185205.6|185078|185124|184995.3|917
1714752600000|2024-05-03 16:10:00|185190.7|185060.7|185216.4|185086.4|185233.8|185103.8|185187.8|185057.8|941
1714752900000|2024-05-03 16:15:00|185214.6|185084.6|185193.9|185103.9|185242.1|185124.6|185162.7|185032.7|983
1714753200000|2024-05-03 16:20:00|185191.3|185101.3|185119.3|184989.3|185209.5|185119|185096.6|184966.6|1010
1714753500000|2024-05-03 16:25:00|185119.6|184989.6|185154.6|185064.6|185193.7|185074.2|185115.7|184985.7|1049
1714753800000|2024-05-03 16:30:00|185152.7|185062.7|185077.9|184947.9|185152.7|185062.7|185039.5|184916.1|972
1714754100000|2024-05-03 16:35:00|185076.4|184946.4|185084.7|184954.7|185107.4|184977.4|185042.6|184919.7|957
1714754400000|2024-05-03 16:40:00|185084.3|184954.3|185099.5|184969.5|185174.3|185044.3|185082.8|184952.8|1040
1714754700000|2024-05-03 16:45:00|185099.3|184969.3|185180.6|185050.6|185198.9|185068.9|185076|184946|995
1714755000000|2024-05-03 16:50:00|185180.4|185050.4|185216.3|185086.3|185221.1|185091.1|185144.3|185014.3|1018
1714755300000|2024-05-03 16:55:00|185212.3|185082.3|185140.3|185050.3|185212.3|185082.3|185136.1|185016.9|943
1714755600000|2024-05-03 17:00:00|185140.2|185050.2|185129|185039|185175.9|185078.7|185090.2|184960.2|1028
1714755900000|2024-05-03 17:05:00|185129.9|185039.9|185214.6|185084.6|185238.3|185108.3|185106.2|185016.2|922
1714756200000|2024-05-03 17:10:00|185214.1|185084.1|185072.4|184982.4|185214.1|185096.3|185067.6|184977.6|963
1714756500000|2024-05-03 17:15:00|185072.6|184982.6|185102.4|185012.4|185115.1|185025.1|185062.3|184972.3|938
1714756800000|2024-05-03 17:20:00|185102.9|185012.9|185079.3|184989.3|185147.3|185057.3|185074.5|184984.5|970
1714757100000|2024-05-03 17:25:00|185079.5|184989.5|185140|185050|185161.3|185071.3|185079.5|184989.5|879
1714757400000|2024-05-03 17:30:00|185138.9|185048.9|185090.8|185000.8|185139.4|185049.4|185076.2|184986.2|990
1714757700000|2024-05-03 17:35:00|185090.3|185000.3|185084.8|184994.8|185116.4|185026.4|185074.8|184984.8|839
1714758000000|2024-05-03 17:40:00|185083.9|184993.9|185072.4|184982.4|185114.3|185024.3|185065|184975|881
1714758300000|2024-05-03 17:45:00|185073|184983|185079.4|184989.4|185086.4|184996.4|185066.5|184976.5|795
1714758600000|2024-05-03 17:50:00|185079.1|184989.1|185075.6|184985.6|185101.3|185011.3|185070.7|184980.7|739
1714758900000|2024-05-03 17:55:00|185075.8|184985.8|185116.6|185026.6|185117.8|185027.8|185036|184946|793
1714759200000|2024-05-03 18:00:00|185117.5|185027.5|185097.5|184967.5|185119.9|185029.9|185084.2|184960.3|683
1714759500000|2024-05-03 18:05:00|185098.2|184968.2|185075.4|184945.4|185118.3|184988.3|185067.4|184937.4|675
1714759800000|2024-05-03 18:10:00|185073.8|184943.8|185090.2|184960.2|185112.5|184982.5|185072.4|184942.4|644
1714760100000|2024-05-03 18:15:00|185089.9|184959.9|185114.1|184984.1|185143.3|185013.3|185076.2|184946.2|696
1714760400000|2024-05-03 18:20:00|185113.1|184983.1|185139.9|185009.9|185156.1|185026.1|185097.7|184967.7|575
1714760700000|2024-05-03 18:25:00|185137.7|185007.7|185135.6|185005.6|185141|185011|185100.5|184970.5|688
1714761000000|2024-05-03 18:30:00|185135.4|185005.4|185111|184981|185138.6|185008.6|185077.3|184947.3|626
1714761300000|2024-05-03 18:35:00|185111.2|184981.2|185097.2|184967.2|185112.1|184982.1|185073.8|184943.8|614
1714761600000|2024-05-03 18:40:00|185098.1|184968.1|185097.3|184967.3|185103.9|184973.9|185058|184928|723
1714761900000|2024-05-03 18:45:00|185096.2|184966.2|185082.8|184952.8|185158.8|185028.8|185073.9|184943.9|800
1714762200000|2024-05-03 18:50:00|185085|184955|185098.1|184968.1|185113.3|184983.3|185065.3|184935.3|711
1714762500000|2024-05-03 18:55:00|185098.2|184968.2|185052.8|184922.8|185102.3|184989|185048.7|184918.7|555
1714762800000|2024-05-03 19:00:00|185054.9|184924.9|185076.7|184946.7|185106.4|184976.4|185054.9|184924.9|361
1714763100000|2024-05-03 19:05:00|185075.8|184945.8|185051.1|184921.1|185077.5|184947.5|185023.9|184893.9|431
1714763400000|2024-05-03 19:10:00|185051.2|184921.2|185081.6|184951.6|185093.2|184963.2|185048.8|184918.8|390
1714763700000|2024-05-03 19:15:00|185081.7|184951.7|185017.3|184887.3|185122.7|184992.7|185015.2|184885.2|627
1714764000000|2024-05-03 19:20:00|185016.9|184886.9|184990.6|184860.6|185017.1|184887.1|184951.7|184821.7|792
1714764300000|2024-05-03 19:25:00|184989.1|184859.1|185025.8|184895.8|185062.1|184932.1|184987.3|184857.3|752
1714764600000|2024-05-03 19:30:00|185030.1|184900.1|185075.3|184945.3|185081.5|184951.5|185030.1|184900.1|803
1714764900000|2024-05-03 19:35:00|185074.4|184944.4|185069.4|184939.4|185080.4|184950.4|185027.3|184897.3|502
1714765200000|2024-05-03 19:40:00|185069.3|184939.3|185087|184957|185098.2|184968.2|185062.9|184932.9|252
1714765500000|2024-05-03 19:45:00|185086.1|184956.1|185069.1|184939.1|185096.3|184966.3|185066.6|184936.6|244
1714765800000|2024-05-03 19:50:00|185069|184939|185078|184948|185083|184953|185065.3|184935.3|175
1714766100000|2024-05-03 19:55:00|185078.5|184948.5|185132.8|185002.8|185144.4|185014.4|185076.4|184946.4|372
1714766400000|2024-05-03 20:00:00|185136.1|185006.1|185135.2|185005.2|185149|185019|185118.2|184988.2|371
1714766700000|2024-05-03 20:05:00|185134.7|185004.7|185132.7|185002.7|185135.7|185005.7|185124|184994|160
1714767000000|2024-05-03 20:10:00|185132.1|185002.1|185133.5|185003.5|185134.9|185004.9|185131.6|185001.6|89
1714767300000|2024-05-03 20:15:00|185133.6|185003.6|185137.9|185007.9|185142.8|185012.8|185133.6|185003.6|105
1714767600000|2024-05-03 20:20:00|185137.8|185007.8|185143.8|185013.8|185146.1|185016.1|185137.1|185007.1|75
1714767900000|2024-05-03 20:25:00|185143.4|185013.4|185151|185021|185158.1|185028.1|185140.1|185010.1|104
1714768200000|2024-05-03 20:30:00|185150.9|185020.9|185152.3|185022.3|185159.7|185029.7|185149.8|185019.8|69
1714768500000|2024-05-03 20:35:00|185152.1|185022.1|185152.7|185022.7|185158.1|185028.1|185150.9|185020.9|114
1714768800000|2024-05-03 20:40:00|185152|185022|185150|185020|185156.5|185026.5|185145.4|185015.4|101
1714769100000|2024-05-03 20:45:00|185149.6|185019.6|185180.5|185050.5|185180.5|185050.5|185145|185015|141
1714769400000|2024-05-03 20:50:00|185189.1|185059.1|185148.9|185018.9|185244.4|185114.4|185146.4|185016.4|157
1714769700000|2024-05-03 20:55:00|185149.7|185019.7|185346.3|185004.3|185403.3|185061.3|185149.7|184894.1|466
1714939200000|2024-05-05 20:00:00|185272.8|184880.8|185272.8|184880.8|185272.8|184880.8|185272.8|184880.8|1
1714942200000|2024-05-05 20:50:00|185247.8|184905.8|185247.8|184905.8|185247.8|184905.8|185247.8|184905.8|1
1714943100000|2024-05-05 21:05:00|185121|184779|185015.3|184673.3|185121|184779|185014.6|184672.6|9
1714943400000|2024-05-05 21:10:00|185166.7|184824.7|185038|184696|185166.7|184824.7|185038|184696|3
1714944300000|2024-05-05 21:25:00|185080|184738|185144.4|184802.4|185282.7|184940.7|185080|184738|12
1714944600000|2024-05-05 21:30:00|185174.1|184832.1|184969.3|184627.3|185317.1|184975.1|184902.2|184560.2|215
1714944900000|2024-05-05 21:35:00|185121|184779|185121|184779|185125.8|184783.8|185115.4|184773.4|15
1714945200000|2024-05-05 21:40:00|185095.3|184753.3|185084|184742|185125|184783|185069.6|184727.6|67
1714946100000|2024-05-05 21:55:00|185084.7|184742.7|185084.7|184742.7|185084.7|184742.7|185084.7|184742.7|1
1714946400000|2024-05-05 22:00:00|185083.3|184741.3|185423.8|185081.8|185446.2|185104.2|185083.3|184741.3|307
1714946700000|2024-05-05 22:05:00|185424|185082|185287.4|184945.4|185517.6|185175.6|185216.5|184874.5|87
1714947000000|2024-05-05 22:10:00|185201.7|184859.7|185206.9|184864.9|185207.1|184865.1|185175.3|184833.3|186
1714947300000|2024-05-05 22:15:00|185206.3|184864.3|185206.3|184864.3|185206.3|184864.3|185206.3|184864.3|1
1714947600000|2024-05-05 22:20:00|185203.3|184861.3|185164.6|184822.6|185203.3|184861.3|185162|184820|32
1714947900000|2024-05-05 22:25:00|185164.7|184822.7|185165.1|184823.1|185168|184826|185160.5|184818.5|207
1714948200000|2024-05-05 22:30:00|185170|184828|185190.3|184848.3|185207.8|184865.8|185161.4|184819.4|538
1714948500000|2024-05-05 22:35:00|185190.2|184848.2|185168.1|184826.1|185190.5|184848.5|185120.1|184778.1|249
1714948800000|2024-05-05 22:40:00|185167.9|184825.9|185170|184828|185259.4|184917.4|185136.6|184794.6|289
1714949100000|2024-05-05 22:45:00|185169.8|184827.8|185170.5|184828.5|185225|184883|185134|184792|420
1714949400000|2024-05-05 22:50:00|185170.6|184828.6|185196.7|184854.7|185216.8|184874.8|185137|184795|405
1714949700000|2024-05-05 22:55:00|185196.1|184854.1|185216.7|184874.7|185224.3|184882.3|185143.1|184801.1|399
1714950000000|2024-05-05 23:00:00|185199.2|184857.2|185147.9|184805.9|185256.1|184914.1|185145.3|184803.3|137
1714950300000|2024-05-05 23:05:00|185172.3|184830.3|185181.4|184839.4|185181.4|184839.4|185140.6|184798.6|86
1714950600000|2024-05-05 23:10:00|185141.3|184799.3|185200.3|184858.3|185211|184869|185122.2|184780.2|187
1714950900000|2024-05-05 23:15:00|185206.2|184864.2|185159.7|184817.7|185246.2|184904.2|185115.3|184773.3|330
1714951200000|2024-05-05 23:20:00|185159.8|184817.8|185158|184816|185252.6|184910.6|185145|184803|421
1714951500000|2024-05-05 23:25:00|185157.6|184815.6|185191.1|184849.1|185198.1|184856.1|185121.7|184779.7|324
1714951800000|2024-05-05 23:30:00|185152.5|184810.5|185198.2|184856.2|185360.3|185018.3|185121.4|184779.4|206
1714952100000|2024-05-05 23:35:00|185198.6|184856.6|185515.1|185277.2|185527.3|185293.3|185179.2|184837.2|600
1714952400000|2024-05-05 23:40:00|185515.6|185276.7|185514.6|185384.6|185562.7|185390|185485.3|185274.8|541
1714952700000|2024-05-05 23:45:00|185514.3|185384.3|185511.9|185381.9|185526.4|185396.4|185485.3|185355.3|485
1714953000000|2024-05-05 23:50:00|185511.7|185381.7|185537.3|185407.3|185538.3|185408.3|185501.6|185371.6|439
1714953300000|2024-05-05 23:55:00|185537.5|185407.5|185510.9|185380.9|185537.7|185407.7|185503|185373|376
1714953600000|2024-05-06 00:00:00|185511.5|185381.5|185404.4|185274.4|185525.4|185395.4|185403.4|185273.4|349
1714953900000|2024-05-06 00:05:00|185404.8|185274.8|185364.8|185234.8|185413.6|185283.6|185346.1|185216.1|369
1714954200000|2024-05-06 00:10:00|185364.1|185234.1|185351.6|185221.6|185376|185246|185345.4|185215.4|366
1714954500000|2024-05-06 00:15:00|185351.4|185221.4|185355.2|185225.2|185375.1|185245.1|185349.9|185219.9|337
1714954800000|2024-05-06 00:20:00|185355.4|185225.4|185355.5|185225.5|185378.9|185248.9|185350.2|185220.2|430
1714955100000|2024-05-06 00:25:00|185355.4|185225.4|185373.5|185243.5|185390.1|185260.1|185351.7|185221.7|329
1714955400000|2024-05-06 00:30:00|185373.4|185243.4|185360.1|185230.1|185373.8|185243.8|185358|185228|180
1714955700000|2024-05-06 00:35:00|185359.7|185229.7|185344.1|185214.1|185360.7|185230.7|185342.1|185212.1|158
1714956000000|2024-05-06 00:40:00|185344.2|185214.2|185322.7|185192.7|185346.5|185216.5|185305.4|185175.4|178
1714956300000|2024-05-06 00:45:00|185322.8|185192.8|185321.8|185191.8|185329.3|185199.3|185320.5|185190.5|195
1714956600000|2024-05-06 00:50:00|185322|185192|185310.1|185180.1|185336.9|185206.9|185304.8|185174.8|261
1714956900000|2024-05-06 00:55:00|185310|185180|185289.1|185159.1|185320.7|185190.7|185283.6|185153.6|412
1714957200000|2024-05-06 01:00:00|185291.2|185161.2|185218.5|185088.5|185335.2|185205.2|185216|185086|674
1714957500000|2024-05-06 01:05:00|185218.4|185088.4|185247.8|185117.8|185250.2|185120.2|185213.4|185083.4|490
1714957800000|2024-05-06 01:10:00|185248.1|185118.1|185247.2|185117.2|185249.8|185119.8|185234.1|185104.1|319
1714958100000|2024-05-06 01:15:00|185247.4|185117.4|185297.3|185167.3|185313.8|185183.8|185226.3|185096.3|330
1714958400000|2024-05-06 01:20:00|185299.1|185169.1|185267.4|185137.4|185318.4|185188.4|185248.5|185118.5|436
1714958700000|2024-05-06 01:25:00|185266.9|185136.9|185269.8|185139.8|185273.7|185143.7|185264.4|185134.4|164
1714959000000|2024-05-06 01:30:00|185269.6|185139.6|185434.9|185304.9|185453.6|185323.6|185269.6|185139.6|671
1714959300000|2024-05-06 01:35:00|185435|185305|185290|185160|185436.1|185306.1|185256.7|185126.7|784
1714959600000|2024-05-06 01:40:00|185289.6|185159.6|185367.7|185237.7|185369.6|185239.6|185277.1|185147.1|531
1714959900000|2024-05-06 01:45:00|185366.9|185236.9|185426.3|185296.3|185426.3|185296.3|185362.4|185232.4|329
1714960200000|2024-05-06 01:50:00|185426.2|185296.2|185361.9|185231.9|185430|185300|185359.9|185229.9|427
1714960500000|2024-05-06 01:55:00|185360.7|185230.7|185254.7|185124.7|185372.8|185242.8|185238.1|185108.1|605
1714960800000|2024-05-06 02:00:00|185253.3|185123.3|185186.2|185056.2|185296.2|185166.2|185183.6|185053.6|532
1714961100000|2024-05-06 02:05:00|185187.3|185057.3|185164.8|185034.8|185195.4|185065.4|185142.5|185012.5|620
1714961400000|2024-05-06 02:10:00|185165|185035|185328.9|185198.9|185345.9|185215.9|185164.8|185034.8|529
1714961700000|2024-05-06 02:15:00|185329.8|185199.8|185300.2|185170.2|185374.6|185244.6|185299.2|185169.2|449
1714962000000|2024-05-06 02:20:00|185300.3|185170.3|185315.1|185185.1|185321.3|185191.3|185295.4|185165.4|290
1714962300000|2024-05-06 02:25:00|185316|185186|185320.7|185190.7|185323.7|185193.7|185314.4|185184.4|177
1714962600000|2024-05-06 02:30:00|185321|185191|185342|185212|185346.3|185216.3|185317.2|185187.2|190
1714962900000|2024-05-06 02:35:00|185341.8|185211.8|185399.7|185269.7|185414.3|185284.3|185341.7|185211.7|152
1714963200000|2024-05-06 02:40:00|185399.8|185269.8|185474.2|185344.2|185478.9|185348.9|185392.9|185262.9|336
1714963500000|2024-05-06 02:45:00|185475.3|185345.3|185295.1|185165.1|185480.2|185350.2|185294|185164|374
1714963800000|2024-05-06 02:50:00|185295.4|185165.4|185302.3|185172.3|185310.9|185180.9|185246.9|185116.9|619
1714964100000|2024-05-06 02:55:00|185302.1|185172.1|185295.2|185165.2|185304.3|185174.3|185290.8|185160.8|305
1714964400000|2024-05-06 03:00:00|185295|185165|185234.6|185104.6|185296.5|185166.5|185230.1|185100.1|277
1714964700000|2024-05-06 03:05:00|185234.1|185104.1|185239.9|185109.9|185240.4|185110.4|185224.1|185094.1|312
1714965000000|2024-05-06 03:10:00|185239.3|185109.3|185437.7|185307.7|185439.9|185309.9|185233.1|185103.1|482
1714965300000|2024-05-06 03:15:00|185435.1|185305.1|185563|185433|185592.3|185462.3|185432.7|185302.7|680
1714965600000|2024-05-06 03:20:00|185563.2|185433.2|185397.4|185267.4|185575.9|185445.9|185374.5|185244.5|752
1714965900000|2024-05-06 03:25:00|185400.7|185270.7|185407.1|185277.1|185412|185282|185387.2|185257.2|281
1714966200000|2024-05-06 03:30:00|185406.9|185276.9|185407.9|185277.9|185408.4|185278.4|185397.2|185267.2|183
1714966500000|2024-05-06 03:35:00|185407.8|185277.8|185407.6|185277.6|185409.2|185279.2|185402.7|185272.7|136
1714966800000|2024-05-06 03:40:00|185407.5|185277.5|185404.5|185274.5|185410.1|185280.1|185402.4|185272.4|152
1714967100000|2024-05-06 03:45:00|185404.3|185274.3|185401.8|185271.8|185414.5|185284.5|185401.8|185271.8|185
1714967400000|2024-05-06 03:50:00|185401.9|185271.9|185341.6|185211.6|185401.9|185271.9|185319.9|185189.9|180
1714967700000|2024-05-06 03:55:00|185341.7|185211.7|185330.5|185200.5|185360.7|185230.7|185325.7|185195.7|190
1714968000000|2024-05-06 04:00:00|185334.4|185204.4|185332.8|185202.8|185343.4|185213.4|185304|185174|345
1714968300000|2024-05-06 04:05:00|185333.2|185203.2|185382|185252|185405.3|185275.3|185332.8|185202.8|235
1714968600000|2024-05-06 04:10:00|185382.1|185252.1|185381|185251|185395|185265|185372.5|185242.5|142
1714968900000|2024-05-06 04:15:00|185380.9|185250.9|185381.1|185251.1|185383.9|185253.9|185377.5|185247.5|74
1714969200000|2024-05-06 04:20:00|185381.2|185251.2|185380.3|185250.3|185382.8|185252.8|185376.7|185246.7|94
1714969500000|2024-05-06 04:25:00|185380.1|185250.1|185389.5|185259.5|185392.4|185262.4|185377.5|185247.5|112
1714969800000|2024-05-06 04:30:00|185390.5|185260.5|185321.2|185191.2|185392.7|185262.7|185319.6|185189.6|232
1714970100000|2024-05-06 04:35:00|185322.5|185192.5|185317.4|185187.4|185334.8|185204.8|185317.4|185187.4|104
1714970400000|2024-05-06 04:40:00|185317.6|185187.6|185317.7|185187.7|185323.1|185193.1|185312.8|185182.8|104
1714970700000|2024-05-06 04:45:00|185317.6|185187.6|185321.1|185191.1|185327.7|185197.7|185314.8|185184.8|127
1714971000000|2024-05-06 04:50:00|185321.9|185191.9|185385.2|185255.2|185403.1|185273.1|185282.9|185152.9|300
1714971300000|2024-05-06 04:55:00|185385.1|185255.1|185393.5|185263.5|185408.8|185278.8|185382.4|185252.4|248
1714971600000|2024-05-06 05:00:00|185394.7|185264.7|185356.4|185226.4|185397.9|185267.9|185353.4|185223.4|234
1714971900000|2024-05-06 05:05:00|185356.5|185226.5|185349.3|185219.3|185359.7|185229.7|185346.1|185216.1|161
1714972200000|2024-05-06 05:10:00|185351.2|185221.2|185344.2|185214.2|185362.4|185232.4|185344.1|185214.1|198
1714972500000|2024-05-06 05:15:00|185344.6|185214.6|185212|185082|185355.1|185225.1|185209.1|185079.1|407
1714972800000|2024-05-06 05:20:00|185209.5|185079.5|185265.5|185135.5|185267.2|185137.2|185184.4|185054.4|556
1714973100000|2024-05-06 05:25:00|185265.7|185135.7|185320.3|185190.3|185324|185194|185201.4|185071.4|548
1714973400000|2024-05-06 05:30:00|185319.2|185189.2|185331.9|185201.9|185344.4|185214.4|185297|185167|472
1714973700000|2024-05-06 05:35:00|185331.5|185201.5|185323.8|185193.8|185334.1|185204.1|185312.7|185182.7|409
1714974000000|2024-05-06 05:40:00|185323.9|185193.9|185336.5|185206.5|185336.6|185206.6|185281.6|185151.6|446
1714974300000|2024-05-06 05:45:00|185337.1|185207.1|185318.5|185188.5|185337.1|185207.1|185313.6|185183.6|647
1714974600000|2024-05-06 05:50:00|185318.4|185188.4|185358.1|185228.1|185366.6|185236.6|185313.6|185183.6|753
1714974900000|2024-05-06 05:55:00|185358.5|185228.5|185335.4|185205.4|185359.4|185229.4|185311.5|185181.5|524
1714975200000|2024-05-06 06:00:00|185334.9|185204.9|185165|185035|185348.7|185237.7|185146.4|185016.4|698
1714975500000|2024-05-06 06:05:00|185165.2|185035.2|185163.3|185033.3|185202.9|185072.9|185146.4|185016.4|632
1714975800000|2024-05-06 06:10:00|185162.7|185032.7|185120.2|184990.2|185170.7|185040.7|185106.8|184976.8|679
1714976100000|2024-05-06 06:15:00|185120|184990|185097.6|185007.6|185151.9|185047.3|185093.9|184984.5|492
1714976400000|2024-05-06 06:20:00|185097.7|185007.7|185126.6|184996.6|185139.1|185032.3|185091.9|184983.1|429
1714976700000|2024-05-06 06:25:00|185126.9|184996.9|185063.3|184973.3|185127.7|185008|185034.9|184944.9|551
1714977000000|2024-05-06 06:30:00|185064.1|184974.1|185069.1|184939.1|185123|185015.5|185052.6|184937.9|557
1714977300000|2024-05-06 06:35:00|185068.8|184938.8|184988.2|184858.2|185073.3|184973.7|184958.7|184852.5|528
1714977600000|2024-05-06 06:40:00|184987.9|184857.9|184956.2|184826.2|185001.7|184871.7|184944.9|184814.9|603
1714977900000|2024-05-06 06:45:00|184956.5|184826.5|184952.8|184862.8|184979.8|184889.8|184908.8|184818.8|409
1714978200000|2024-05-06 06:50:00|184951|184861|184929.7|184799.7|184966|184861|184919.7|184789.7|554
1714978500000|2024-05-06 06:55:00|184929.8|184799.8|184947.5|184817.5|184956|184826|184886.5|184756.5|609
1714978800000|2024-05-06 07:00:00|184949.4|184819.4|184726.4|184636.4|184960.3|184834.6|184723.8|184600|725
1714979100000|2024-05-06 07:05:00|184726.5|184636.5|184743|184653|184826.8|184736.8|184716.5|184626.5|652
1714979400000|2024-05-06 07:10:00|184743.1|184653.1|184716.6|184626.6|184762.7|184672.7|184712.5|184622.5|579
1714979700000|2024-05-06 07:15:00|184718.6|184628.6|184725.2|184635.2|184744.4|184654.4|184702.1|184612.1|581
1714980000000|2024-05-06 07:20:00|184725.7|184635.7|184672.2|184582.2|184760.6|184670.6|184672.2|184582.2|642
1714980300000|2024-05-06 07:25:00|184671.7|184581.7|184686.4|184596.4|184704.8|184614.8|184669|184579|568
1714980600000|2024-05-06 07:30:00|184689.8|184599.8|184695.4|184605.4|184743.4|184653.4|184677.4|184587.4|605
1714980900000|2024-05-06 07:35:00|184695.8|184605.8|184696.3|184606.3|184760.5|184670.5|184695.2|184605.2|652
1714981200000|2024-05-06 07:40:00|184696.6|184606.6|184801.8|184671.8|184825.3|184731.4|184696.2|184606.2|603
1714981500000|2024-05-06 07:45:00|184801.6|184671.6|184850.6|184760.6|184870.6|184780.6|184760.6|184655.1|619
1714981800000|2024-05-06 07:50:00|184852.1|184762.1|184741.3|184611.3|184869.5|184779.5|184718.4|184605.9|702
1714982100000|2024-05-06 07:55:00|184742.7|184612.7|184790.3|184700.3|184854.5|184764.5|184728|184598|673
1714982400000|2024-05-06 08:00:00|184790.6|184700.6|184756.1|184666.1|184830.6|184740.6|184708.4|184618.4|649
1714982700000|2024-05-06 08:05:00|184755.5|184665.5|184712.4|184622.4|184757.1|184667.1|184697.7|184607.7|489
1714983000000|2024-05-06 08:10:00|184712.3|184622.3|184733.1|184643.1|184775|184685|184667.9|184577.9|573
1714983300000|2024-05-06 08:15:00|184734.2|184644.2|184727.8|184637.8|184757.9|184667.9|184675.6|184585.6|669
1714983600000|2024-05-06 08:20:00|184726|184636|184698.7|184608.7|184753|184663|184662.7|184572.7|566
1714983900000|2024-05-06 08:25:00|184697|184607|184679.3|184589.3|184717.1|184627.1|184657.7|184567.7|640
1714984200000|2024-05-06 08:30:00|184679.4|184589.4|184652.6|184562.6|184719.3|184629.3|184646|184556|651
1714984500000|2024-05-06 08:35:00|184655.2|184565.2|184707|184617|184711.5|184621.5|184651.5|184561.5|479
1714984800000|2024-05-06 08:40:00|184707.1|184617.1|184707.9|184617.9|184725.2|184635.2|184684.9|184594.9|550
1714985100000|2024-05-06 08:45:00|184707.6|184617.6|184759.9|184669.9|184793.5|184703.5|184707.4|184617.4|559
1714985400000|2024-05-06 08:50:00|184762.2|184672.2|184695.4|184565.4|184770.3|184680.3|184663.6|184538.3|607
1714985700000|2024-05-06 08:55:00|184693.4|184563.4|184709.3|184619.3|184755.9|184627.9|184686.2|184556.2|564
1714986000000|2024-05-06 09:00:00|184732.4|184602.4|184848.1|184758.1|184900.5|184810.5|184719.7|184602.4|552
1714986300000|2024-05-06 09:05:00|184848.5|184758.5|184850.8|184760.8|184881.6|184791.6|184830.8|184740.8|405
1714986600000|2024-05-06 09:10:00|184845.3|184755.3|184826.9|184736.9|184867.8|184777.8|184786.9|184696.9|491
1714986900000|2024-05-06 09:15:00|184826.8|184736.8|184778.9|184648.9|184826.8|184736.8|184750|184642.8|631
1714987200000|2024-05-06 09:20:00|184778.7|184648.7|184778.3|184688.3|184799.6|184707.9|184741.2|184632.7|695
1714987500000|2024-05-06 09:25:00|184778.2|184688.2|184741.6|184651.6|184781.9|184691.9|184740.3|184650.3|551
1714987800000|2024-05-06 09:30:00|184741.4|184651.4|184640.2|184550.2|184741.4|184651.4|184628.4|184538.4|506
1714988100000|2024-05-06 09:35:00|184640.4|184550.4|184662.3|184572.3|184662.4|184572.4|184638.6|184548.6|389
1714988400000|2024-05-06 09:40:00|184662.2|184572.2|184635.5|184545.5|184662.9|184572.9|184614.9|184524.9|454
1714988700000|2024-05-06 09:45:00|184635.4|184545.4|184578.3|184488.3|184637.7|184547.7|184566.8|184476.8|455
1714989000000|2024-05-06 09:50:00|184578.4|184488.4|184564.6|184474.6|184603.3|184510|184560.9|184457.1|371
1714989300000|2024-05-06 09:55:00|184564.7|184474.7|184457.8|184367.8|184564.7|184474.7|184432.1|184342.1|564
1714989600000|2024-05-06 10:00:00|184457.5|184367.5|184308.4|184178.4|184457.5|184367.5|184302.2|184172.2|649
1714989900000|2024-05-06 10:05:00|184308.5|184178.5|184270.5|184180.5|184371.4|184241.4|184245.5|184155.5|621
1714990200000|2024-05-06 10:10:00|184270.3|184180.3|184358.7|184268.7|184426.3|184336.3|184267|184177|637
1714990500000|2024-05-06 10:15:00|184359|184269|184367.2|184277.2|184410.9|184320.9|184332|184242|531
1714990800000|2024-05-06 10:20:00|184366.7|184276.7|184399.1|184309.1|184457.5|184367.5|184363.7|184273.7|629
1714991100000|2024-05-06 10:25:00|184399.3|184309.3|184400.7|184310.7|184454.4|184364.4|184393.3|184303.3|526
1714991400000|2024-05-06 10:30:00|184401.6|184311.6|184439.1|184309.1|184451.3|184345.2|184349.6|184234.2|649
1714991700000|2024-05-06 10:35:00|184438.7|184308.7|184445.1|184315.1|184452.3|184322.3|184396.8|184266.8|603
1714992000000|2024-05-06 10:40:00|184445.4|184315.4|184353.3|184263.3|184453.8|184323.8|184350|184230.4|618
1714992300000|2024-05-06 10:45:00|184355|184265|184336.6|184206.6|184378.3|184281.4|184322.4|184192.4|688
1714992600000|2024-05-06 10:50:00|184338.4|184208.4|184342|184212|184390.4|184260.4|184295.3|184165.3|684
1714992900000|2024-05-06 10:55:00|184340.7|184210.7|184288|184158|184348.8|184218.8|184268.9|184138.9|750
1714993200000|2024-05-06 11:00:00|184289.3|184159.3|184211.7|184081.7|184301.6|184197.4|184203.9|184079.4|723
1714993500000|2024-05-06 11:05:00|184211.6|184081.6|184192.3|184102.3|184228.9|184121|184162.6|184041.6|613
1714993800000|2024-05-06 11:10:00|184192.4|184102.4|184130.9|184040.9|184233.9|184143.9|184069.8|183979.8|547
1714994100000|2024-05-06 11:15:00|184131.4|184041.4|184137.1|184007.1|184155.1|184041.5|184092.6|183996.3|467
1714994400000|2024-05-06 11:20:00|184137|184007|184151.2|184021.2|184157.7|184027.7|184112.9|183982.9|404
1714994700000|2024-05-06 11:25:00|184151.5|184021.5|184207.1|184117.1|184216.2|184126.2|184135.9|184005.9|451
1714995000000|2024-05-06 11:30:00|184207.2|184117.2|184210.7|184120.7|184238.5|184148.5|184185.5|184095.5|441
1714995300000|2024-05-06 11:35:00|184209.9|184119.9|184175.6|184085.6|184213.4|184123.4|184175.6|184085.6|430
1714995600000|2024-05-06 11:40:00|184175.3|184085.3|184144|184054|184181.8|184091.8|184123.9|184033.9|392
1714995900000|2024-05-06 11:45:00|184145.9|184055.9|184175.3|184085.3|184197.4|184107.4|184134.2|184044.2|393
1714996200000|2024-05-06 11:50:00|184175.4|184085.4|184131.6|184041.6|184190.3|184100.3|184130.3|184040.3|409
1714996500000|2024-05-06 11:55:00|184133.6|184043.6|184129.9|184039.9|184167.2|184077.2|184126.8|184036.8|519
1714996800000|2024-05-06 12:00:00|184132.1|184042.1|184126.1|184036.1|184179.8|184089.8|184121.3|184031.3|685
1714997100000|2024-05-06 12:05:00|184131.6|184041.6|184130.5|184040.5|184139.2|184049.2|184084.5|183994.5|542
1714997400000|2024-05-06 12:10:00|184127.4|184037.4|184145.2|184055.2|184154.5|184064.5|184085.1|183995.1|547
1714997700000|2024-05-06 12:15:00|184144.9|184054.9|184108.9|184018.9|184146.5|184056.5|184093.8|184003.8|548
1714998000000|2024-05-06 12:20:00|184106.8|184016.8|184106.4|184016.4|184120.5|184030.5|184089.4|183999.4|624
1714998300000|2024-05-06 12:25:00|184108|184018|184022.3|183932.3|184109.8|184019.8|184018.9|183922.4|650
1714998600000|2024-05-06 12:30:00|184021.9|183931.9|183917.2|183827.2|184051.5|183961.5|183886.2|183796.2|623
1714998900000|2024-05-06 12:35:00|183917|183827|183984.3|183894.3|184078.9|183988.9|183916.5|183826.5|659
1714999200000|2024-05-06 12:40:00|183984.2|183894.2|183967.5|183877.5|184000|183910|183920.6|183830.6|548
1714999500000|2024-05-06 12:45:00|183967.6|183877.6|184046.8|183956.8|184051.4|183961.4|183934.1|183844.1|658
1714999800000|2024-05-06 12:50:00|184047.1|183957.1|184080.8|183990.8|184107|184017|183990.9|183900.9|643
1715000100000|2024-05-06 12:55:00|184078.5|183988.5|184025.5|183935.5|184098.4|184008.4|183944.7|183854.7|661
1715000400000|2024-05-06 13:00:00|184023.5|183933.5|184024.2|183934.2|184145.5|184030.2|184010.9|183920.9|733
1715000700000|2024-05-06 13:05:00|184020.9|183930.9|184034.9|183944.9|184036.3|183946.3|183974.8|183884.8|626
1715001000000|2024-05-06 13:10:00|184036.8|183946.8|184078.5|183988.5|184096.2|184006.2|183974.5|183884.5|608
1715001300000|2024-05-06 13:15:00|184078.2|183988.2|184041.3|183951.3|184101.2|184010|184024.3|183934.3|570
1715001600000|2024-05-06 13:20:00|184040.3|183950.3|184049|183919|184109.1|184019.1|183977.9|183887.9|562
1715001900000|2024-05-06 13:25:00|184048.7|183918.7|184034|183944|184071.5|183981.5|183987|183897|731
1715002200000|2024-05-06 13:30:00|184033.7|183943.7|183991.9|183901.9|184113.9|183999.6|183982.9|183892.9|835
1715002500000|2024-05-06 13:35:00|183989.3|183899.3|183920.8|183830.8|183996.3|183906.3|183911.3|183821.3|680
1715002800000|2024-05-06 13:40:00|183920.4|183830.4|183887.5|183797.5|183992.2|183889.4|183828.2|183738.2|642
1715003100000|2024-05-06 13:45:00|183888.4|183798.4|183963.1|183873.1|183986.4|183896.4|183869.8|183779.8|630
1715003400000|2024-05-06 13:50:00|183959.8|183869.8|183873.2|183783.2|183973.7|183883.7|183837.6|183736.3|737
1715003700000|2024-05-06 13:55:00|183872.9|183782.9|183912.8|183822.8|183988.8|183898.8|183867.7|183777.7|765
1715004000000|2024-05-06 14:00:00|183911.7|183821.7|183929.6|183839.6|183991|183901|183906.2|183816.2|660
1715004300000|2024-05-06 14:05:00|183929|183839|183902.4|183812.4|183937.4|183847.4|183868.2|183778.2|703
1715004600000|2024-05-06 14:10:00|183902.8|183812.8|183865.2|183775.2|183960.2|183870.2|183865|183775|679
1715004900000|2024-05-06 14:15:00|183865.1|183775.1|183873.9|183783.9|183912.3|183822.3|183800.1|183710.1|648
1715005200000|2024-05-06 14:20:00|183874.4|183784.4|183880.1|183790.1|183896.7|183806.7|183865.8|183775.8|572
1715005500000|2024-05-06 14:25:00|183880|183790|183993|183903|184015.6|183925.6|183876.7|183786.7|673
1715005800000|2024-05-06 14:30:00|183993.6|183903.6|184005.6|183915.6|184015.5|183925.5|183991.6|183901.6|494
1715006100000|2024-05-06 14:35:00|184005.2|183915.2|183945.1|183855.1|184005.3|183915.3|183861.8|183771.8|804
1715006400000|2024-05-06 14:40:00|183944.7|183854.7|184008.2|183918.2|184015.5|183925.5|183914.8|183824.8|698
1715006700000|2024-05-06 14:45:00|184009.8|183919.8|184019.6|183929.6|184068.3|183978.3|183987.5|183897.5|757
1715007000000|2024-05-06 14:50:00|184019.8|183929.8|184148.7|184058.7|184211.9|184121.9|184019.8|183929.8|760
1715007300000|2024-05-06 14:55:00|184148.8|184058.8|184243.6|184113.6|184332.1|184217|184128.2|184037.1|880
1715007600000|2024-05-06 15:00:00|184244.5|184114.5|184380.8|184290.8|184405.7|184315.7|184233.9|184103.9|952
1715007900000|2024-05-06 15:05:00|184380.7|184290.7|184374.5|184284.5|184405.7|184315.7|184359.9|184269.9|664
1715008200000|2024-05-06 15:10:00|184372.8|184282.8|184397.6|184307.6|184400.2|184310.2|184349.1|184259.1|729
1715008500000|2024-05-06 15:15:00|184400.3|184310.3|184545.2|184455.2|184545.2|184455.2|184399|184296.9|682
1715008800000|2024-05-06 15:20:00|184544.5|184454.5|184612.3|184522.3|184630.9|184540.9|184543.3|184453.3|763
1715009100000|2024-05-06 15:25:00|184611.7|184521.7|184616|184526|184627.6|184537.6|184606.3|184516.3|616
1715009400000|2024-05-06 15:30:00|184615.9|184525.9|184636.1|184546.1|184684.4|184594.4|184600.7|184510.7|625
1715009700000|2024-05-06 15:35:00|184636|184546|184704.8|184614.8|184718.3|184628.3|184632.5|184542.5|704
1715010000000|2024-05-06 15:40:00|184707.3|184617.3|184706.5|184616.5|184718.8|184628.8|184671.6|184581.6|684
1715010300000|2024-05-06 15:45:00|184706.4|184616.4|184703.3|184613.3|184742.3|184631.9|184691.8|184561.8|540
1715010600000|2024-05-06 15:50:00|184702.7|184612.7|184699.6|184609.6|184715.4|184625.4|184669.3|184579.3|490
1715010900000|2024-05-06 15:55:00|184698.9|184608.9|184717.7|184627.7|184721.1|184631.1|184697.3|184607.3|447
1715011200000|2024-05-06 16:00:00|184716.6|184626.6|184837.5|184707.5|184841.6|184711.6|184716.6|184626.6|560
1715011500000|2024-05-06 16:05:00|184841|184711|184880.5|184750.5|184894.4|184764.4|184838.8|184708.8|466
1715011800000|2024-05-06 16:10:00|184880.3|184750.3|184850.3|184720.3|184884.5|184754.5|184836.1|184706.1|488
1715012100000|2024-05-06 16:15:00|184849.4|184719.4|184823.9|184693.9|184858.9|184728.9|184814.1|184684.1|423
1715012400000|2024-05-06 16:20:00|184823.6|184693.6|184818.6|184688.6|184874.6|184744.6|184813.9|184683.9|508
1715012700000|2024-05-06 16:25:00|184818.5|184688.5|184739.7|184609.7|184825.3|184695.3|184738.1|184608.1|649
1715013000000|2024-05-06 16:30:00|184738.7|184608.7|184787|184657|184813.8|184683.8|184734.2|184604.2|660
1715013300000|2024-05-06 16:35:00|184786.8|184656.8|184691.1|184561.1|184786.8|184656.8|184687.3|184557.3|632
1715013600000|2024-05-06 16:40:00|184692.6|184562.6|184669.2|184539.2|184695.1|184565.1|184643.7|184513.7|705
1715013900000|2024-05-06 16:45:00|184670.1|184540.1|184731.1|184601.1|184739.5|184609.5|184653.3|184523.3|783
1715014200000|2024-05-06 16:50:00|184731.9|184601.9|184680|184550|184752.7|184622.7|184677.4|184547.4|726
1715014500000|2024-05-06 16:55:00|184680.8|184550.8|184600.2|184470.2|184680.8|184550.8|184590.9|184460.9|665
1715014800000|2024-05-06 17:00:00|184600.1|184470.1|184572.7|184442.7|184600.1|184470.1|184552.5|184422.5|769
1715015100000|2024-05-06 17:05:00|184572.1|184442.1|184617.7|184487.7|184623.7|184493.7|184556.5|184426.5|721
1715015400000|2024-05-06 17:10:00|184617.5|184487.5|184611.3|184481.3|184618.7|184488.7|184569.6|184439.6|792
1715015700000|2024-05-06 17:15:00|184611.5|184481.5|184633.1|184503.1|184634.2|184504.2|184610.8|184480.8|551
1715016000000|2024-05-06 17:20:00|184633|184503|184604.2|184474.2|184648|184518|184572.2|184442.2|541
1715016300000|2024-05-06 17:25:00|184604.4|184474.4|184621.6|184491.6|184633.5|184503.5|184599.3|184469.3|557
1715016600000|2024-05-06 17:30:00|184621.8|184491.8|184623.5|184493.5|184634.8|184504.8|184597|184467|550
1715016900000|2024-05-06 17:35:00|184623.1|184493.1|184573.9|184443.9|184631.9|184501.9|184563.4|184433.4|497
1715017200000|2024-05-06 17:40:00|184574.1|184444.1|184571.6|184441.6|184600.2|184470.2|184562.3|184432.3|607
1715017500000|2024-05-06 17:45:00|184572.8|184442.8|184570.8|184440.8|184588.2|184468|184540.5|184421.4|649
1715017800000|2024-05-06 17:50:00|184568.9|184438.9|184509.5|184379.5|184572.9|184442.9|184490.9|184360.9|564
1715018100000|2024-05-06 17:55:00|184509.3|184379.3|184523.3|184393.3|184527.1|184397.1|184497.4|184367.4|544
1715018400000|2024-05-06 18:00:00|184523.8|184393.8|184564.2|184434.2|184587.5|184457.5|184512.3|184382.3|684
1715018700000|2024-05-06 18:05:00|184564.1|184434.1|184622.1|184492.1|184626.2|184496.2|184562.4|184432.4|562
1715019000000|2024-05-06 18:10:00|184622.2|184492.2|184639|184509|184652.3|184522.3|184620.1|184490.1|558
1715019300000|2024-05-06 18:15:00|184637.7|184507.7|184622.5|184492.5|184641.4|184511.4|184606.4|184476.4|737
1715019600000|2024-05-06 18:20:00|184621.3|184491.3|184632.2|184502.2|184632.3|184502.3|184588.1|184458.1|611
1715019900000|2024-05-06 18:25:00|184631|184501|184617.7|184487.7|184636.8|184506.8|184607.2|184477.2|763
1715020200000|2024-05-06 18:30:00|184616.7|184486.7|184646.5|184516.5|184649.2|184519.2|184600.6|184470.6|709
1715020500000|2024-05-06 18:35:00|184647.4|184517.4|184663.9|184533.9|184668.2|184538.2|184645.9|184515.9|431
1715020800000|2024-05-06 18:40:00|184663.8|184533.8|184724.6|184594.6|184734.7|184604.7|184655|184525|722
1715021100000|2024-05-06 18:45:00|184723.9|184593.9|184741.9|184611.9|184751.2|184621.2|184723.9|184593.9|572
1715021400000|2024-05-06 18:50:00|184742|184612|184818|184688|184819.7|184689.7|184724.5|184594.5|609
1715021700000|2024-05-06 18:55:00|184817.5|184687.5|184756.5|184626.5|184836.8|184706.8|184746.5|184616.5|608
1715022000000|2024-05-06 19:00:00|184771.2|184641.2|184769.5|184639.5|184791.1|184661.1|184762.9|184632.9|651
1715022300000|2024-05-06 19:05:00|184769.4|184639.4|184809.1|184679.1|184809.7|184679.7|184765.3|184635.3|666
1715022600000|2024-05-06 19:10:00|184809.2|184679.2|184876.5|184746.5|184878.8|184748.8|184809.1|184679.1|693
1715022900000|2024-05-06 19:15:00|184877.3|184747.3|184814.3|184684.3|184889.9|184759.9|184796.4|184666.4|716
1715023200000|2024-05-06 19:20:00|184814|184684|184811.1|184681.1|184814.8|184684.8|184792.5|184662.5|463
1715023500000|2024-05-06 19:25:00|184811|184681|184913.4|184783.4|184917|184787|184784.3|184654.3|626
1715023800000|2024-05-06 19:30:00|184913.2|184783.2|184934.3|184804.3|184950.1|184820.1|184909.1|184779.1|509
1715024100000|2024-05-06 19:35:00|184933.9|184803.9|184853.6|184723.6|184938.3|184808.3|184851.2|184721.2|599
1715024400000|2024-05-06 19:40:00|184856.9|184726.9|184847|184717|184858.3|184728.3|184843.5|184713.5|454
1715024700000|2024-05-06 19:45:00|184846.9|184716.9|184851.9|184721.9|184859.8|184729.8|184830.4|184700.4|390
1715025000000|2024-05-06 19:50:00|184845.8|184715.8|184839.5|184709.5|184860.2|184730.2|184836.4|184706.4|414
1715025300000|2024-05-06 19:55:00|184839.3|184709.3|184871.9|184741.9|184874.5|184744.5|184835.1|184705.1|529
1715025600000|2024-05-06 20:00:00|184871.1|184741.1|184866.2|184736.2|184872.5|184742.5|184830.9|184700.9|551
1715025900000|2024-05-06 20:05:00|184866.1|184736.1|184898.8|184768.8|184901.7|184771.7|184857.7|184727.7|396
1715026200000|2024-05-06 20:10:00|184898.9|184768.9|184893|184763|184901.4|184771.4|184892.5|184762.5|158
1715026500000|2024-05-06 20:15:00|184892.8|184762.8|184824.4|184694.4|184893.4|184763.4|184816|184686|244
1715026800000|2024-05-06 20:20:00|184824.5|184694.5|184831.5|184701.5|184836.4|184706.4|184809.5|184679.5|95
1715027100000|2024-05-06 20:25:00|184831.4|184701.4|184836.1|184706.1|184836.1|184706.1|184828.8|184698.8|99
1715027400000|2024-05-06 20:30:00|184836|184706|184835.6|184705.6|184836.6|184706.6|184831.3|184701.3|68
1715027700000|2024-05-06 20:35:00|184832.2|184702.2|184834.9|184704.9|184836.3|184706.3|184831.5|184701.5|62
1715028000000|2024-05-06 20:40:00|184834.8|184704.8|184897|184767|184901.9|184771.9|184832.5|184702.5|127
1715028300000|2024-05-06 20:45:00|184896.2|184766.2|184831.4|184701.4|184897|184767|184831.2|184701.2|116
1715028600000|2024-05-06 20:50:00|184832.2|184702.2|184878.7|184748.7|184909.7|184748.7|184825.1|184695.1|147
1715028900000|2024-05-06 20:55:00|184882.2|184752.2|184949.7|184607.7|184984.6|184757.9|184864.8|184591|168
1715029200000|2024-05-06 21:00:00|184978.1|184636.1|184743.1|184401.1|184978.1|184636.1|184742.5|184400.5|81
1715029500000|2024-05-06 21:05:00|184736.5|184394.5|184751.4|184409.4|184777.9|184435.9|184728.2|184386.2|16
1715029800000|2024-05-06 21:10:00|184729.1|184387.1|184744.9|184402.9|184774.9|184432.9|184726.6|184384.6|26
1715030100000|2024-05-06 21:15:00|184764.9|184422.9|184803.3|184461.3|184824.4|184482.4|184763.3|184421.3|69
1715030400000|2024-05-06 21:20:00|184802.5|184460.5|184815.8|184473.8|184816.6|184474.6|184783.3|184441.3|23
1715030700000|2024-05-06 21:25:00|184809|184467|184784.7|184442.7|184819.9|184477.9|184782.8|184440.8|28
1715031000000|2024-05-06 21:30:00|184780.2|184438.2|184774.4|184432.4|184784.2|184442.2|184753.3|184411.3|82
1715031300000|2024-05-06 21:35:00|184802.8|184460.8|184773.7|184431.7|184803.7|184461.7|184717.6|184375.6|81
1715031600000|2024-05-06 21:40:00|184774|184432|184781.9|184439.9|184814.8|184472.8|184773.5|184431.5|290
1715031900000|2024-05-06 21:45:00|184785.4|184443.4|184825.5|184483.5|184827.7|184485.7|184785.4|184443.4|37
1715032200000|2024-05-06 21:50:00|184825.6|184483.6|184771.1|184429.1|184890.7|184548.7|184622.8|184280.8|241
1715032500000|2024-05-06 21:55:00|184770.4|184428.4|184892.6|184550.6|184906.9|184564.9|184676.8|184334.8|530
1715032800000|2024-05-06 22:00:00|184893.5|184551.5|184844.2|184502.2|184915.8|184573.8|184621.4|184279.4|242
1715033100000|2024-05-06 22:05:00|184851.7|184509.7|184850.9|184508.9|184894|184552|184655.1|184313.1|172
1715033400000|2024-05-06 22:10:00|184851.1|184509.1|184888.6|184546.6|184948.3|184606.3|184763.3|184421.3|1160
1715033700000|2024-05-06 22:15:00|184844.1|184502.1|184899|184557|184944.1|184602.1|184766.7|184424.7|672
1715034000000|2024-05-06 22:20:00|184923.4|184581.4|184909.2|184567.2|184934.1|184592.1|184900.5|184558.5|372
1715034300000|2024-05-06 22:25:00|184909.9|184567.9|184906.8|184564.8|184938.4|184596.4|184902.4|184560.4|696
1715034600000|2024-05-06 22:30:00|184907|184565|184813.7|184471.7|184938|184596|184789.1|184447.1|1136
1715034900000|2024-05-06 22:35:00|184820.1|184478.1|184913|184571|184929.5|184587.5|184783|184441|1136
1715035200000|2024-05-06 22:40:00|184912.8|184570.8|184916.1|184574.1|184932.4|184590.4|184900.8|184558.8|292
1715035500000|2024-05-06 22:45:00|184923.8|184581.8|184895.1|184553.1|184933.1|184591.1|184888.4|184546.4|301
1715035800000|2024-05-06 22:50:00|184906.1|184564.1|184895.4|184553.4|184929.7|184587.7|184888.4|184546.4|374
1715036100000|2024-05-06 22:55:00|184904.9|184562.9|184892.3|184550.3|184934.2|184592.2|184890.4|184548.4|415
1715036400000|2024-05-06 23:00:00|184893.1|184551.1|184893.1|184576.8|184935.8|184616|184827.7|184521.1|375
1715036700000|2024-05-06 23:05:00|184893.4|184577.1|184883.5|184638.6|184899|184639.8|184865.8|184577.1|338
1715037000000|2024-05-06 23:10:00|184880.5|184636.7|184898.6|184621.7|184899.1|184648.1|184864.3|184616.7|242
1715037300000|2024-05-06 23:15:00|184893|184614.6|184857.7|184628.1|184895.2|184710.4|184813.5|184613.9|164
1715037600000|2024-05-06 23:20:00|184857.4|184627.6|184839.4|184632.9|184859.8|184644.6|184839.4|184616.7|154
1715037900000|2024-05-06 23:25:00|184839.2|184632.7|184853.2|184651.8|184868.7|184690.7|184795.2|184617.3|163
1715038200000|2024-05-06 23:30:00|184850.5|184652|184859.7|184650.9|184867.5|184694.5|184812.7|184640|146
1715038500000|2024-05-06 23:35:00|184859.5|184651.1|184861.5|184731.5|184866.6|184736.6|184811|184649.7|137
1715038800000|2024-05-06 23:40:00|184860.9|184730.9|184849.8|184719.8|184897.8|184735.6|184845.6|184692.8|135
1715039100000|2024-05-06 23:45:00|184849.7|184719.7|184856.9|184726.9|184859.3|184729.3|184845.3|184715.3|114
1715039400000|2024-05-06 23:50:00|184857.3|184727.3|184862.2|184732.2|184886.8|184738.3|184846.2|184684.5|93
1715039700000|2024-05-06 23:55:00|184862.4|184732.4|184871.7|184741.7|184881.9|184751.9|184853.1|184723.1|185
1715040000000|2024-05-07 00:00:00|184868.4|184738.4|184856.9|184726.9|184869.7|184739.7|184845|184715|286
1715040300000|2024-05-07 00:05:00|184857.1|184727.1|184974.1|184844.1|184976.8|184846.8|184850.8|184720.8|355
1715040600000|2024-05-07 00:10:00|184973.9|184843.9|184966.3|184836.3|184975.8|184845.8|184946.5|184816.5|305
1715040900000|2024-05-07 00:15:00|184966.1|184836.1|184944.8|184814.8|184966.1|184836.1|184937.5|184807.5|452
1715041200000|2024-05-07 00:20:00|184945|184815|184951.3|184821.3|184955.4|184825.4|184934.1|184804.1|537
1715041500000|2024-05-07 00:25:00|184951.8|184821.8|184920|184790|184952.7|184822.7|184919.7|184789.7|316
1715041800000|2024-05-07 00:30:00|184921.3|184791.3|184937.6|184807.6|184947.6|184817.6|184921.2|184791.2|183
1715042100000|2024-05-07 00:35:00|184935.6|184805.6|184857.5|184727.5|184938|184808|184838|184708|301
1715042400000|2024-05-07 00:40:00|184857.2|184727.2|184856.9|184726.9|184863.7|184733.7|184840.2|184710.2|182
1715042700000|2024-05-07 00:45:00|184857.1|184727.1|184885.4|184755.4|184886.1|184756.1|184856.5|184726.5|196
1715043000000|2024-05-07 00:50:00|184885.6|184755.6|184854|184724|184894.5|184764.5|184849.9|184719.9|261
1715043300000|2024-05-07 00:55:00|184853.9|184723.9|184826.9|184696.9|184868.6|184738.6|184811.9|184681.9|371
1715043600000|2024-05-07 01:00:00|184827.1|184697.1|184809.1|184679.1|184839|184709|184728.9|184598.9|620
1715043900000|2024-05-07 01:05:00|184809|184679|184827.5|184697.5|184873.4|184743.4|184807.1|184677.1|619
1715044200000|2024-05-07 01:10:00|184826.5|184696.5|184861|184731|184880.6|184750.6|184817.6|184687.6|448
1715044500000|2024-05-07 01:15:00|184861.2|184731.2|184897.5|184767.5|184900.9|184770.9|184840.1|184710.1|435
1715044800000|2024-05-07 01:20:00|184896.9|184766.9|184910.2|184780.2|184922.8|184792.8|184869.3|184739.3|481
1715045100000|2024-05-07 01:25:00|184910.3|184780.3|184927.4|184797.4|184934.4|184804.4|184909|184779|412
1715045400000|2024-05-07 01:30:00|184927.2|184797.2|185038.6|184908.6|185039.6|184909.6|184916.1|184786.1|444
1715045700000|2024-05-07 01:35:00|185038.2|184908.2|184996.4|184866.4|185042.3|184912.3|184982.8|184852.8|586
1715046000000|2024-05-07 01:40:00|184996.5|184866.5|185005.4|184875.4|185011|184881|184985.4|184855.4|670
1715046300000|2024-05-07 01:45:00|185005.3|184875.3|185100.4|184970.4|185139.8|185009.8|185000.1|184870.1|557
1715046600000|2024-05-07 01:50:00|185100.5|184970.5|185106.9|184976.9|185122.1|184992.1|185075.3|184945.3|655
1715046900000|2024-05-07 01:55:00|185107|184977|185110.6|184980.6|185120|184990|185072.9|184942.9|463
1715047200000|2024-05-07 02:00:00|185110.7|184980.7|185122.9|184992.9|185126.3|184996.3|185091.1|184961.1|413
1715047500000|2024-05-07 02:05:00|185123.5|184993.5|185124.8|184994.8|185149.1|185019.1|185118.3|184988.3|191
1715047800000|2024-05-07 02:10:00|185125|184995|185128.3|184998.3|185134.1|185004.1|185119.2|184989.2|180
1715048100000|2024-05-07 02:15:00|185133.5|185003.5|185174.6|185044.6|185176.2|185046.2|185127.1|184997.1|287
1715048400000|2024-05-07 02:20:00|185174.5|185044.5|185169.3|185039.3|185178.2|185048.2|185161.9|185031.9|383
1715048700000|2024-05-07 02:25:00|185169.4|185039.4|185143|185013|185170.8|185040.8|185138.4|185008.4|158
1715049000000|2024-05-07 02:30:00|185143.1|185013.1|185166.9|185036.9|185169|185039|185140.6|185010.6|224
1715049300000|2024-05-07 02:35:00|185167.1|185037.1|185100.6|184970.6|185173.7|185043.7|185096.3|184966.3|440
1715049600000|2024-05-07 02:40:00|185100.7|184970.7|185122.2|184992.2|185128.3|184998.3|185095.1|184965.1|478
1715049900000|2024-05-07 02:45:00|185122.1|184992.1|185110.3|184980.3|185142.8|185012.8|185096.1|184966.1|478
1715050200000|2024-05-07 02:50:00|185110.1|184980.1|185127.5|184997.5|185137.1|185007.1|185102.1|184972.1|538
1715050500000|2024-05-07 02:55:00|185127.9|184997.9|185120.3|184990.3|185130.4|185000.4|185114.6|184984.6|313
1715050800000|2024-05-07 03:00:00|185120.2|184990.2|185112.8|184982.8|185121.8|184991.8|185109.9|184979.9|257
1715051100000|2024-05-07 03:05:00|185113|184983|185112.5|184982.5|185117.7|184987.7|185110.5|184980.5|144
1715051400000|2024-05-07 03:10:00|185111.9|184981.9|185122.9|184992.9|185124.8|184994.8|185110.3|184980.3|128
1715051700000|2024-05-07 03:15:00|185123.1|184993.1|185125.6|184995.6|185126.2|184996.2|185122.2|184992.2|148
1715052000000|2024-05-07 03:20:00|185125.4|184995.4|185123.9|184993.9|185127.4|184997.4|185122.9|184992.9|138
1715052300000|2024-05-07 03:25:00|185124|184994|185124.4|184994.4|185129.1|184999.1|185121|184991|201
1715052600000|2024-05-07 03:30:00|185124.2|184994.2|185111.8|184981.8|185129.9|184999.9|185103.8|184973.8|200
1715052900000|2024-05-07 03:35:00|185111.6|184981.6|185124.6|184994.6|185124.6|184994.6|185110.9|184980.9|131
1715053200000|2024-05-07 03:40:00|185124.3|184994.3|185194.2|185064.2|185197.6|185067.6|185122.3|184992.3|348
1715053500000|2024-05-07 03:45:00|185194.1|185064.1|185093.8|184963.8|185197.5|185067.5|185093.5|184963.5|368
1715053800000|2024-05-07 03:50:00|185093.4|184963.4|185062.6|184932.6|185094.7|184964.7|185029.5|184899.5|491
1715054100000|2024-05-07 03:55:00|185063.3|184933.3|185047.9|184917.9|185065|184935|185044.4|184914.4|312
1715054400000|2024-05-07 04:00:00|185048.4|184918.4|185052.6|184922.6|185062.2|184932.2|185027.9|184897.9|578
1715054700000|2024-05-07 04:05:00|185052.7|184922.7|185057.7|184927.7|185059.5|184929.5|185048.6|184918.6|240
1715055000000|2024-05-07 04:10:00|185057.2|184927.2|185053.6|184923.6|185059.5|184929.5|185047.8|184917.8|174
1715055300000|2024-05-07 04:15:00|185053.8|184923.8|185049.8|184919.8|185054.5|184924.5|185046|184916|142
1715055600000|2024-05-07 04:20:00|185049.5|184919.5|185103|184973|185105.8|184975.8|185046.7|184916.7|278
1715055900000|2024-05-07 04:25:00|185103.2|184973.2|185101.6|184971.6|185113.1|184983.1|185100.5|184970.5|268
1715056200000|2024-05-07 04:30:00|185098.7|184968.7|184887.1|184757.1|185207.4|185049.5|184858.9|184728.9|566
1715056500000|2024-05-07 04:35:00|184887.5|184757.5|185140.6|185010.6|185150.6|185020.6|184886.8|184756.8|452
1715056800000|2024-05-07 04:40:00|185140.2|185010.2|185143.1|185013.1|185153.7|185023.7|185135.4|185005.4|552
1715057100000|2024-05-07 04:45:00|185143|185013|185119.5|184989.5|185150.2|185020.2|185116.9|184986.9|526
1715057400000|2024-05-07 04:50:00|185119.3|184989.3|185179.7|185049.7|185233|185103|185116.2|184986.2|455
1715057700000|2024-05-07 04:55:00|185180.1|185050.1|185175.6|185045.6|185184.2|185054.2|185141.5|185011.5|548
1715058000000|2024-05-07 05:00:00|185175.5|185045.5|185186.1|185056.1|185195.4|185065.4|185154.5|185024.5|549
1715058300000|2024-05-07 05:05:00|185186.6|185056.6|185169.9|185039.9|185193.6|185063.6|185162.5|185032.5|592
1715058600000|2024-05-07 05:10:00|185169.6|185039.6|185187.2|185057.2|185193.5|185063.5|185169.6|185039.6|563
1715058900000|2024-05-07 05:15:00|185187.9|185057.9|185189.4|185059.4|185190.9|185060.9|185160.9|185030.9|604
1715059200000|2024-05-07 05:20:00|185190.6|185060.6|185174.4|185044.4|185231.3|185101.3|185165.7|185035.7|570
1715059500000|2024-05-07 05:25:00|185172.7|185042.7|185161.6|185031.6|185186.5|185056.5|185161.6|185031.6|634
1715059800000|2024-05-07 05:30:00|185161.5|185031.5|185216.5|185086.5|185230.9|185100.9|185161.4|185031.4|726
1715060100000|2024-05-07 05:35:00|185217.3|185087.3|185174.3|185044.3|185228|185098|185165.8|185035.8|626
1715060400000|2024-05-07 05:40:00|185174.2|185044.2|185239.8|185109.8|185241.7|185111.7|185172.3|185042.3|475
1715060700000|2024-05-07 05:45:00|185237.7|185107.7|185160|185030|185237.9|185107.9|185132.4|185002.4|448
1715061000000|2024-05-07 05:50:00|185160.1|185030.1|185175.4|185045.4|185185.2|185055.2|185153.5|185023.5|337
1715061300000|2024-05-07 05:55:00|185175.5|185045.5|185338.2|185208.2|185340.4|185210.4|185175.4|185045.4|491
1715061600000|2024-05-07 06:00:00|185344.9|185214.9|185432.8|185302.8|185511.6|185381.6|185275.4|185145.4|801
1715061900000|2024-05-07 06:05:00|185433.3|185303.3|185447.5|185317.5|185458.4|185328.4|185349.2|185219.2|844
1715062200000|2024-05-07 06:10:00|185447.4|185317.4|185411.3|185281.3|185518.9|185388.9|185389|185259|767
1715062500000|2024-05-07 06:15:00|185411|185281|185436.2|185306.2|185466.1|185336.1|185410.8|185280.8|676
1715062800000|2024-05-07 06:20:00|185435.8|185305.8|185513.7|185423.7|185582.2|185492.2|185433.4|185303.4|746
1715063100000|2024-05-07 06:25:00|185514.1|185424.1|185569.2|185439.2|185691.8|185561.8|185498|185368|900
1715063400000|2024-05-07 06:30:00|185570.3|185440.3|185367.9|185237.9|185644.3|185514.3|185366.1|185236.1|836
1715063700000|2024-05-07 06:35:00|185369|185239|185288.8|185158.8|185412.8|185282.8|185249|185119|802
1715064000000|2024-05-07 06:40:00|185289.2|185159.2|185324.9|185234.9|185428.8|185298.8|185275.5|185145.6|745
1715064300000|2024-05-07 06:45:00|185342.6|185212.6|185323.5|185193.5|185352.5|185222.5|185201.3|185071.3|754
1715064600000|2024-05-07 06:50:00|185323.4|185193.4|185231.4|185141.4|185329.2|185200.3|185226.9|185136.9|671
1715064900000|2024-05-07 06:55:00|185229.1|185139.1|185092.4|185002.4|185241.8|185142|185046.8|184956.8|805
1715065200000|2024-05-07 07:00:00|185092.3|185002.3|184939.2|184849.2|185092.3|185002.3|184938|184848|850
1715065500000|2024-05-07 07:05:00|184939.5|184849.5|184962.3|184872.3|185029.5|184939.5|184933.3|184843.3|874
1715065800000|2024-05-07 07:10:00|184963.2|184873.2|184936.3|184846.3|185001.6|184911.6|184902.3|184812.3|889
1715066100000|2024-05-07 07:15:00|184937|184847|184903.6|184813.6|184961.3|184871.3|184822.3|184732.3|830
1715066400000|2024-05-07 07:20:00|184903.1|184813.1|184946.2|184856.2|184980.1|184890.1|184872.6|184782.6|751
1715066700000|2024-05-07 07:25:00|184949.1|184859.1|184744.5|184654.5|184949.1|184859.1|184741.2|184651.2|712
1715067000000|2024-05-07 07:30:00|184734.9|184644.9|184755|184665|184908.7|184818.7|184707.2|184577.2|854
1715067300000|2024-05-07 07:35:00|184753.6|184663.6|184705.8|184615.8|184858.7|184768.7|184692|184602|831
1715067600000|2024-05-07 07:40:00|184706|184616|184761.8|184671.8|184810.7|184720.7|184687.8|184582.4|781
1715067900000|2024-05-07 07:45:00|184760.3|184670.3|184760.9|184670.9|184788.2|184691.1|184702.9|184612.9|692
1715068200000|2024-05-07 07:50:00|184759.8|184669.8|184818.6|184728.6|184832.8|184742.8|184727.4|184635.2|736
1715068500000|2024-05-07 07:55:00|184818.9|184728.9|184812.5|184722.5|184903.8|184813.8|184798.9|184708.9|761
1715068800000|2024-05-07 08:00:00|184810.9|184720.9|184718.8|184628.8|184830|184740|184670.6|184580.6|727
1715069100000|2024-05-07 08:05:00|184719|184629|184859.2|184769.2|184887.2|184797.2|184719|184629|769
1715069400000|2024-05-07 08:10:00|184860|184770|184928.8|184838.8|184933.7|184843.7|184767|184677|667
1715069700000|2024-05-07 08:15:00|184928.6|184838.6|184838.9|184748.9|184999.8|184909.8|184838.8|184748.8|601
1715070000000|2024-05-07 08:20:00|184839.2|184749.2|184748.7|184658.7|184850.1|184760.1|184748.7|184658.7|597
1715070300000|2024-05-07 08:25:00|184750.8|184660.8|184821|184731|184845.3|184755.3|184697.1|184607.1|577
1715070600000|2024-05-07 08:30:00|184821.1|184731.1|184772.1|184682.1|184821.1|184731.1|184749.3|184659.3|617
1715070900000|2024-05-07 08:35:00|184772|184682|184779.9|184689.9|184852.7|184762.7|184758.4|184668.4|584
1715071200000|2024-05-07 08:40:00|184780.2|184690.2|184800.2|184670.2|184846.6|184756.6|184762.7|184654.5|583
1715071500000|2024-05-07 08:45:00|184799|184669|184787.1|184697.1|184822.9|184701.2|184720.2|184590.2|648
1715071800000|2024-05-07 08:50:00|184790.4|184700.4|184855|184765|184869.3|184779.3|184789.7|184699.7|637
1715072100000|2024-05-07 08:55:00|184855.3|184765.3|184870|184780|184870.6|184780.6|184809.2|184719.2|445
1715072400000|2024-05-07 09:00:00|184918.6|184828.6|185052.7|184962.7|185063.7|184973.7|184913.6|184823.6|690
1715072700000|2024-05-07 09:05:00|185052.9|184962.9|184886.8|184796.8|185082.3|184965.3|184878|184788|662
1715073000000|2024-05-07 09:10:00|184888.3|184798.3|184767.7|184677.7|184908.7|184818.7|184767.7|184677.7|614
1715073300000|2024-05-07 09:15:00|184766.6|184676.6|184647.4|184557.4|184766.6|184676.6|184626.5|184536.5|669
1715073600000|2024-05-07 09:20:00|184647.3|184557.3|184664.4|184574.4|184699.1|184609.1|184626.3|184536.3|548
1715073900000|2024-05-07 09:25:00|184664.3|184574.3|184802.9|184712.9|184859.2|184769.2|184658.3|184568.3|790
1715074200000|2024-05-07 09:30:00|184807.5|184717.5|184731.7|184641.7|184814.5|184724.5|184679.2|184589.2|652
1715074500000|2024-05-07 09:35:00|184731.5|184641.5|184674.8|184584.8|184738.1|184648.1|184653.2|184563.2|617
1715074800000|2024-05-07 09:40:00|184675|184585|184776.8|184686.8|184798.6|184708.6|184673.3|184583.3|702
1715075100000|2024-05-07 09:45:00|184776.1|184686.1|184692|184562|184800.5|184710.5|184668.8|184555.3|689
1715075400000|2024-05-07 09:50:00|184692.1|184562.1|184553.5|184423.5|184712.7|184585|184544.7|184423.5|619
1715075700000|2024-05-07 09:55:00|184554.1|184424.1|184595.8|184505.8|184650.4|184560.4|184544.9|184419.2|692
1715076000000|2024-05-07 10:00:00|184595.7|184505.7|184455.3|184365.3|184640.1|184550.1|184452.7|184362.7|663
1715076300000|2024-05-07 10:05:00|184455.5|184365.5|184428.1|184338.1|184480.3|184390.3|184428.1|184338.1|604
1715076600000|2024-05-07 10:10:00|184428.2|184338.2|184647.1|184557.1|184651.2|184561.2|184426.9|184336.9|595
1715076900000|2024-05-07 10:15:00|184647.3|184557.3|184765.4|184675.4|184801.5|184711.5|184620.7|184530.7|708
1715077200000|2024-05-07 10:20:00|184765.3|184675.3|184758.2|184668.2|184775.7|184685.7|184719|184629|516
1715077500000|2024-05-07 10:25:00|184758.3|184668.3|184738.9|184648.9|184767.5|184677.5|184733.9|184643.9|611
1715077800000|2024-05-07 10:30:00|184739.3|184649.3|184735.6|184645.6|184760.1|184670.1|184727.2|184637.2|463
1715078100000|2024-05-07 10:35:00|184734.6|184644.6|184717.8|184627.8|184759.7|184669.7|184714.7|184624.7|469
1715078400000|2024-05-07 10:40:00|184717.9|184627.9|184687.9|184597.9|184745.2|184655.2|184658.6|184568.6|591
1715078700000|2024-05-07 10:45:00|184687.3|184597.3|184680.1|184590.1|184708.6|184618.6|184673.9|184583.9|527
1715079000000|2024-05-07 10:50:00|184681.1|184591.1|184620.5|184530.5|184681.1|184591.1|184609.5|184504|638
1715079300000|2024-05-07 10:55:00|184619.5|184529.5|184517.6|184427.6|184672.1|184582.1|184483.6|184360.8|781
1715079600000|2024-05-07 11:00:00|184517.1|184427.1|184516.5|184426.5|184558.1|184458.6|184433.6|184331.7|797
1715079900000|2024-05-07 11:05:00|184517.6|184427.6|184582.2|184492.2|184641.5|184551.5|184515.5|184416.1|644
1715080200000|2024-05-07 11:10:00|184582.3|184492.3|184611.5|184521.5|184662.1|184572.1|184557.2|184467.2|562
1715080500000|2024-05-07 11:15:00|184611.6|184521.6|184670.8|184580.8|184692.4|184602.4|184602.8|184512.8|663
1715080800000|2024-05-07 11:20:00|184670.6|184580.6|184726.6|184636.6|184737.6|184647.6|184628.1|184538.1|666
1715081100000|2024-05-07 11:25:00|184726.4|184636.4|184745.9|184655.9|184849.1|184730.1|184719.6|184629.6|796
1715081400000|2024-05-07 11:30:00|184745.8|184655.8|184792.3|184702.3|184794.8|184704.8|184738.9|184648.9|572
1715081700000|2024-05-07 11:35:00|184790.6|184700.6|184858.2|184768.2|184860.4|184770.4|184784.6|184689.4|560
1715082000000|2024-05-07 11:40:00|184858|184768|184877.6|184787.6|184891.3|184801.3|184792.5|184702.5|611
1715082300000|2024-05-07 11:45:00|184877.5|184787.5|184862|184772|184906.1|184816.1|184810.6|184720.6|487
1715082600000|2024-05-07 11:50:00|184861.9|184771.9|184898.6|184808.6|184918.5|184828.5|184846.2|184756.2|489
1715082900000|2024-05-07 11:55:00|184898.5|184808.5|184875|184785|184959.4|184858.6|184860.6|184770.6|637
1715083200000|2024-05-07 12:00:00|184874.8|184784.8|185000.7|184910.7|185035.7|184944.6|184870.2|184780.2|816
1715083500000|2024-05-07 12:05:00|185000.3|184910.3|185004.4|184914.4|185021.2|184920.7|184974.4|184844.4|614
1715083800000|2024-05-07 12:10:00|185004.2|184914.2|185058.2|184928.2|185062.5|184932.5|184958.9|184866.2|508
1715084100000|2024-05-07 12:15:00|185058.1|184928.1|184957.9|184867.9|185058.1|184928.1|184949.3|184847.9|560
1715084400000|2024-05-07 12:20:00|184958.1|184868.1|184864.1|184774.1|184983.2|184893.2|184861.8|184771.8|588
1715084700000|2024-05-07 12:25:00|184863.7|184773.7|184825.5|184735.5|184896.3|184774.3|184697|184607|715
1715085000000|2024-05-07 12:30:00|184825.7|184735.7|184692.5|184602.5|184842.5|184752.5|184692.3|184602.3|537
1715085300000|2024-05-07 12:35:00|184694.2|184604.2|184651.9|184521.9|184771|184681|184637.3|184507.3|771
1715085600000|2024-05-07 12:40:00|184646|184516|184698.2|184568.2|184704.9|184574.9|184607.1|184512.8|680
1715085900000|2024-05-07 12:45:00|184697.8|184567.8|184724|184634|184761.7|184671.7|184685.8|184565.1|624
1715086200000|2024-05-07 12:50:00|184723.8|184633.8|184790.3|184660.3|184802|184672|184691|184601|687
1715086500000|2024-05-07 12:55:00|184788.4|184658.4|184729.2|184639.2|184790.8|184675.4|184688.3|184583.9|807
1715086800000|2024-05-07 13:00:00|184729.1|184639.1|184610|184520|184813.4|184723.4|184606.9|184516.9|806
1715087100000|2024-05-07 13:05:00|184610.1|184520.1|184497.8|184407.8|184643.8|184553.8|184486.7|184396.7|753
1715087400000|2024-05-07 13:10:00|184497.5|184407.5|184705.2|184615.2|184728.8|184638.8|184485.5|184395.5|911
1715087700000|2024-05-07 13:15:00|184703.6|184613.6|184614.2|184524.2|184729.8|184639.8|184584.8|184494.8|851
1715088000000|2024-05-07 13:20:00|184614.3|184524.3|184642.1|184552.1|184670.6|184580.6|184611.6|184521.6|774
1715088300000|2024-05-07 13:25:00|184641.6|184551.6|184625.6|184535.6|184720.1|184630.1|184563.9|184473.9|779
1715088600000|2024-05-07 13:30:00|184624.6|184534.6|184649.5|184559.5|184708.5|184618.5|184624.5|184534.5|828
1715088900000|2024-05-07 13:35:00|184651.6|184561.6|184659.2|184569.2|184697.7|184607.7|184636.7|184546.7|671
1715089200000|2024-05-07 13:40:00|184656|184566|184522.3|184432.3|184658.4|184568.4|184505.3|184415.3|692
1715089500000|2024-05-07 13:45:00|184521.2|184431.2|184702.4|184612.4|184710|184620|184517.9|184427.9|799
1715089800000|2024-05-07 13:50:00|184698.9|184608.9|184582.5|184492.5|184736.9|184646.9|184528.4|184438.4|763
1715090100000|2024-05-07 13:55:00|184579.7|184489.7|184631.4|184541.4|184634.2|184544.2|184577.4|184487.4|600
1715090400000|2024-05-07 14:00:00|184630.7|184540.7|184602.3|184512.3|184655.2|184565.2|184516.7|184426.7|645
1715090700000|2024-05-07 14:05:00|184602.1|184512.1|184568.1|184478.1|184630|184540|184545.2|184455.2|717
1715091000000|2024-05-07 14:10:00|184568.6|184478.6|184621|184531|184651.7|184561.7|184557.6|184467.6|739
1715091300000|2024-05-07 14:15:00|184619.5|184529.5|184573.2|184483.2|184666.7|184576.7|184537.7|184447.7|737
1715091600000|2024-05-07 14:20:00|184572|184482|184572.1|184482.1|184605|184515|184542.7|184452.7|679
1715091900000|2024-05-07 14:25:00|184559.7|184469.7|184566.6|184476.6|184598.3|184508.3|184542.8|184452.8|734
1715092200000|2024-05-07 14:30:00|184567.7|184477.7|184553.3|184463.3|184579.3|184489.3|184539.4|184449.4|708
1715092500000|2024-05-07 14:35:00|184553.4|184463.4|184522.3|184432.3|184566.1|184476.1|184509.7|184419.7|560
1715092800000|2024-05-07 14:40:00|184523.8|184433.8|184504.9|184414.9|184548.2|184458.2|184500.4|184410.4|535
1715093100000|2024-05-07 14:45:00|184505.5|184415.5|184447.4|184357.4|184509.8|184419.8|184432.1|184342.1|781
1715093400000|2024-05-07 14:50:00|184444.7|184354.7|184490.3|184400.3|184518.6|184428.6|184441.6|184351.6|782
1715093700000|2024-05-07 14:55:00|184487.3|184397.3|184531.4|184441.4|184560.8|184470.8|184453.8|184363.8|935
1715094000000|2024-05-07 15:00:00|184531.2|184441.2|184502.2|184412.2|184531.8|184441.8|184435.5|184345.5|860
1715094300000|2024-05-07 15:05:00|184502.5|184412.5|184510.9|184420.9|184522.9|184432.9|184422.1|184332.1|792
1715094600000|2024-05-07 15:10:00|184510.6|184420.6|184551|184461|184554|184464|184443.8|184353.8|748
1715094900000|2024-05-07 15:15:00|184551.8|184461.8|184537.3|184447.3|184572.6|184482.6|184509|184419|638
1715095200000|2024-05-07 15:20:00|184537.1|184447.1|184542.6|184452.6|184564.5|184474.5|184472.2|184382.2|704
1715095500000|2024-05-07 15:25:00|184542.8|184452.8|184624.9|184534.9|184630.4|184540.4|184540.5|184450.5|716
1715095800000|2024-05-07 15:30:00|184627.9|184537.9|184675.1|184585.1|184703|184613|184606.8|184516.8|763
1715096100000|2024-05-07 15:35:00|184675|184585|184692.3|184602.3|184695.5|184605.5|184642.4|184552.4|582
1715096400000|2024-05-07 15:40:00|184692.2|184602.2|184747.4|184657.4|184836.7|184726.8|184690.6|184588|733
1715096700000|2024-05-07 15:45:00|184747.6|184657.6|184796.2|184666.2|184803.7|184673.7|184718.5|184614.8|644
1715097000000|2024-05-07 15:50:00|184796.3|184666.3|184773.8|184683.8|184816.8|184711.7|184755.6|184656.9|650
1715097300000|2024-05-07 15:55:00|184773.7|184683.7|184807.7|184717.7|184814.2|184724.2|184751.4|184661.4|736
1715097600000|2024-05-07 16:00:00|184807.2|184717.2|184765.6|184675.6|184839.7|184749.7|184748.5|184658.5|748
1715097900000|2024-05-07 16:05:00|184765.7|184675.7|184782.4|184692.4|184801|184711|184740.8|184650.8|616
1715098200000|2024-05-07 16:10:00|184784.1|184694.1|184775.1|184685.1|184793.5|184703.5|184759.3|184669.3|552
1715098500000|2024-05-07 16:15:00|184774.6|184684.6|184763.7|184673.7|184798.6|184708.6|184763|184673|570
1715098800000|2024-05-07 16:20:00|184763|184673|184816.2|184686.2|184816.2|184699.6|184752.2|184662.2|524
1715099100000|2024-05-07 16:25:00|184816.6|184686.6|184798.1|184708.1|184823.2|184715.8|184789.3|184682.5|423
1715099400000|2024-05-07 16:30:00|184795.4|184705.4|184816.8|184726.8|184835.2|184729.8|184787.7|184693.3|611
1715099700000|2024-05-07 16:35:00|184815.8|184725.8|184832.4|184702.4|184848.8|184740.8|184802.4|184697.3|656
1715100000000|2024-05-07 16:40:00|184832.3|184702.3|184796.5|184706.5|184845.8|184715.8|184794|184684.1|707
1715100300000|2024-05-07 16:45:00|184796.9|184706.9|184912.2|184782.2|184931.2|184801.2|184754.8|184664.8|566
1715100600000|2024-05-07 16:50:00|184913.8|184783.8|184915.6|184785.6|184933.3|184803.3|184893.9|184763.9|689
1715100900000|2024-05-07 16:55:00|184916.6|184786.6|184927.9|184797.9|184946.1|184816.1|184893|184763|707
1715101200000|2024-05-07 17:00:00|184927.6|184797.6|184942.6|184812.6|184945.5|184815.5|184895.3|184765.3|769
1715101500000|2024-05-07 17:05:00|184945.3|184815.3|185039.3|184909.3|185040.7|184910.7|184931.5|184801.5|703
1715101800000|2024-05-07 17:10:00|185039|184909|185074.1|184944.1|185078.5|184948.5|185005.9|184875.9|647
1715102100000|2024-05-07 17:15:00|185074.4|184944.4|185067.8|184937.8|185119|184989|185060.8|184930.8|724
1715102400000|2024-05-07 17:20:00|185067.6|184937.6|185023.6|184893.6|185095.9|184965.9|185016.1|184886.1|660
1715102700000|2024-05-07 17:25:00|185023.7|184893.7|185018|184888|185038.7|184908.7|184984|184854|664
1715103000000|2024-05-07 17:30:00|185018.2|184888.2|185015.7|184885.7|185038.7|184908.7|184981.5|184851.5|620
1715103300000|2024-05-07 17:35:00|185015.8|184885.8|185035.6|184905.6|185037.1|184907.1|184992.8|184862.8|667
1715103600000|2024-05-07 17:40:00|185035.7|184905.7|185044.1|184914.1|185069|184939|185033.3|184903.3|534
1715103900000|2024-05-07 17:45:00|185044|184914|185101.8|184971.8|185101.9|184971.9|185043.1|184913.1|519
1715104200000|2024-05-07 17:50:00|185101.6|184971.6|185103.4|184973.4|185113.9|184983.9|185086.4|184956.4|679
1715104500000|2024-05-07 17:55:00|185101.6|184971.6|185192.7|185062.7|185207.5|185077.5|185101.6|184971.6|561
1715104800000|2024-05-07 18:00:00|185200.4|185070.4|185190.2|185060.2|185222.7|185092.7|185134.8|185036.2|672
1715105100000|2024-05-07 18:05:00|185189.8|185059.8|185225|185095|185225.8|185095.8|185189.7|185059.7|547
1715105400000|2024-05-07 18:10:00|185225.2|185095.2|185262.1|185132.1|185293.4|185163.4|185222|185092|681
1715105700000|2024-05-07 18:15:00|185262.2|185132.2|185323.6|185193.6|185324.7|185194.7|185256.2|185126.2|675
1715106000000|2024-05-07 18:20:00|185322|185192|185310.2|185180.2|185325.6|185195.6|185288.8|185158.8|587
1715106300000|2024-05-07 18:25:00|185310.1|185180.1|185318.4|185188.4|185323|185193|185281.2|185151.2|608
1715106600000|2024-05-07 18:30:00|185316.4|185186.4|185315.4|185185.4|185332.2|185202.2|185305.1|185175.1|675
1715106900000|2024-05-07 18:35:00|185318.9|185188.9|185321.7|185191.7|185328.2|185198.2|185291.3|185161.3|604
1715107200000|2024-05-07 18:40:00|185321.8|185191.8|185282.7|185152.7|185325.7|185195.7|185275.2|185145.2|688
1715107500000|2024-05-07 18:45:00|185283|185153|185285.4|185155.4|185289.6|185159.6|185233.7|185103.7|772
1715107800000|2024-05-07 18:50:00|185284.4|185154.4|185242.1|185112.1|185286.3|185156.3|185235.4|185105.4|742
1715108100000|2024-05-07 18:55:00|185243.8|185113.8|185136.6|185006.6|185267.6|185137.6|185130.5|185005.6|804
1715108400000|2024-05-07 19:00:00|185136.2|185006.2|185077.5|184947.5|185148.8|185018.8|185057.5|184927.5|605
1715108700000|2024-05-07 19:05:00|185077.6|184947.6|185063|184933|185081.6|184951.6|185049.8|184919.8|615
1715109000000|2024-05-07 19:10:00|185063.1|184933.1|185108.6|184978.6|185119.4|184989.4|185061.6|184931.6|663
1715109300000|2024-05-07 19:15:00|185116|184986|185108.7|184978.7|185123.9|184993.9|185092|184962|779
1715109600000|2024-05-07 19:20:00|185109.7|184979.7|185099.5|184969.5|185128|184998|185091.6|184961.6|902
1715109900000|2024-05-07 19:25:00|185099.3|184969.3|185117.1|184987.1|185127|184997|185090.8|184960.8|744
1715110200000|2024-05-07 19:30:00|185117.8|184987.8|185103.5|184973.5|185117.8|184987.8|185078.8|184948.8|715
1715110500000|2024-05-07 19:35:00|185102.4|184972.4|185116.8|184986.8|185121.2|184991.2|185087.7|184957.7|755
1715110800000|2024-05-07 19:40:00|185141.6|185011.6|185158.9|185028.9|185181.8|185051.8|185136.6|185006.6|554
1715111100000|2024-05-07 19:45:00|185159|185029|185140.4|185010.4|185177.4|185047.4|185140.1|185010.1|548
1715111400000|2024-05-07 19:50:00|185141.3|185011.3|185144.9|185014.9|185149.1|185019.1|185107.8|184978.5|753
1715111700000|2024-05-07 19:55:00|185145.3|185015.3|185179.2|185049.2|185187.1|185057.1|185141.5|185011.5|632
1715112000000|2024-05-07 20:00:00|185179.5|185049.5|185181.4|185051.4|185187.5|185057.5|185159.5|185029.5|616
1715112300000|2024-05-07 20:05:00|185181.7|185051.7|185210.5|185080.5|185217.3|185087.3|185181.6|185051.6|455
1715112600000|2024-05-07 20:10:00|185210|185080|185205.1|185075.1|185213.2|185083.2|185199|185069|450
1715112900000|2024-05-07 20:15:00|185209.2|185079.2|185209|185079|185214.2|185084.2|185204.1|185074.1|232
1715113200000|2024-05-07 20:20:00|185209.9|185079.9|185209.3|185079.3|185212.3|185082.3|185205.1|185075.1|113
1715113500000|2024-05-07 20:25:00|185209.4|185079.4|185212.6|185082.6|185223.8|185093.8|185201.2|185071.2|110
1715113800000|2024-05-07 20:30:00|185212.4|185082.4|185193.7|185063.7|185218|185088|185188.6|185058.6|139
1715114100000|2024-05-07 20:35:00|185194.5|185064.5|185182.6|185052.6|185199.8|185069.8|185182.3|185052.3|76
1715114400000|2024-05-07 20:40:00|185182.5|185052.5|185200.7|185070.7|185209.1|185079.1|185182.5|185052.5|105
1715114700000|2024-05-07 20:45:00|185200.5|185070.5|185196.9|185066.9|185201|185071|185191|185061|82
1715115000000|2024-05-07 20:50:00|185198.6|185068.6|185197.9|185067.9|185210.2|185080.2|185193.4|185063.4|92
1715115300000|2024-05-07 20:55:00|185206|185076|185353.8|185011.8|185353.8|185085.7|185187.2|184845.2|306
1715115600000|2024-05-07 21:00:00|185255|184913|185169.1|184827.1|185255|184913|185048.6|184706.6|69
1715115900000|2024-05-07 21:05:00|185169.2|184827.2|185144.3|184802.3|185171.1|184829.1|185138.6|184796.6|45
1715116200000|2024-05-07 21:10:00|185141.1|184799.1|185147.6|184805.6|185188.9|184846.9|185141.1|184799.1|109
1715116500000|2024-05-07 21:15:00|185147.5|184805.5|185147.3|184805.3|185157.6|184815.6|185140.1|184798.1|77
1715116800000|2024-05-07 21:20:00|185141.5|184799.5|185150|184808|185160.6|184818.6|185137|184795|78
1715117100000|2024-05-07 21:25:00|185149.7|184807.7|185171.6|184829.6|185171.6|184829.6|185136|184794|72
1715117400000|2024-05-07 21:30:00|185166.3|184824.3|185185.2|184843.2|185187.5|184845.5|185138.5|184796.5|114
1715117700000|2024-05-07 21:35:00|185209.8|184867.8|185160.7|184818.7|185209.8|184867.8|185159.9|184817.9|56
1715118000000|2024-05-07 21:40:00|185161|184819|185164.1|184822.1|185197.7|184855.7|185147.3|184805.3|114
1715118300000|2024-05-07 21:45:00|185161.8|184819.8|185236.9|184894.9|185249.5|184907.5|185155.6|184813.6|330
1715118600000|2024-05-07 21:50:00|185231.6|184889.6|185274.3|184932.3|185316.7|184974.7|185227.7|184885.7|446
1715118900000|2024-05-07 21:55:00|185273.7|184931.7|185228.5|184886.5|185320.4|184978.4|185095.4|184753.4|211
1715119200000|2024-05-07 22:00:00|185228.2|184886.2|185425.7|185083.7|185449.5|185107.5|185193.1|184851.1|170
1715119500000|2024-05-07 22:05:00|185408.3|185066.3|185249.9|184907.9|185482.9|185140.9|185249.9|184907.9|107
1715119800000|2024-05-07 22:10:00|185378.1|185036.1|185379|185037|185381.1|185039.1|185185.5|184843.5|28
1715120400000|2024-05-07 22:20:00|185303.3|184961.3|185303.3|184961.3|185303.3|184961.3|185303.3|184961.3|1
1715120700000|2024-05-07 22:25:00|185279.6|184937.6|185282.3|184940.3|185282.4|184940.4|185278.1|184936.1|25
1715121300000|2024-05-07 22:35:00|185369.8|185027.8|185365.6|185023.6|185372.1|185030.1|185365.6|185023.6|35
1715121600000|2024-05-07 22:40:00|185365.4|185023.4|185368.5|185026.5|185368.6|185026.6|185364.4|185022.4|31
1715121900000|2024-05-07 22:45:00|185368|185026|185369.1|185027.1|185371.9|185029.9|185368|185026|11
1715122200000|2024-05-07 22:50:00|185369.6|185027.6|185370|185028|185375.9|185033.9|185177.7|184835.7|43
1715122500000|2024-05-07 22:55:00|185369.8|185027.8|185366.6|185024.6|185370.6|185028.6|185365.5|185023.5|23
1715122800000|2024-05-07 23:00:00|185321.8|184979.8|185152.9|184810.9|185351.2|185009.2|185147.4|184805.4|356
1715123100000|2024-05-07 23:05:00|185153.2|184811.2|185160.4|184837.9|185202.7|184868.4|185139.2|184798.8|310
1715123400000|2024-05-07 23:10:00|185160.6|184837.7|185287.3|184953.4|185296.4|184954.4|185137|184833.7|276
1715123700000|2024-05-07 23:15:00|185289.3|184952.6|185262.3|184970.3|185303.8|185010.3|185221.7|184952.6|351
1715124000000|2024-05-07 23:20:00|185262.4|184970.5|185270.5|184962|185273.3|184998.8|185230.7|184961.4|199
1715124300000|2024-05-07 23:25:00|185270.6|184962.1|185229.7|184993.7|185277.6|184994.1|185228.4|184961|254
1715124600000|2024-05-07 23:30:00|185230.3|185001.3|185223.8|184991.2|185238|185001.3|185219.2|184970.8|294
1715124900000|2024-05-07 23:35:00|185224|184991.4|185234.1|184988.7|185270.4|185060.3|185214.9|184983.6|268
1715125200000|2024-05-07 23:40:00|185234.2|184988.6|185233.5|184994|185234.9|185001.9|185216.4|184988.2|285
1715125500000|2024-05-07 23:45:00|185233.9|184993.6|185239.9|185022.4|185247.6|185027.5|185224.5|184989|371
1715125800000|2024-05-07 23:50:00|185239.8|185022.5|185238.3|185000.4|185242.2|185025.4|185217.4|184991.5|410
1715126100000|2024-05-07 23:55:00|185237.3|185000.9|185234.3|185000.4|185243.8|185007.7|185223.6|184997.8|378
1715126400000|2024-05-08 00:00:00|185254|184982.5|185230.7|185100.7|185307.4|185177.4|185218|184982.5|705
1715126700000|2024-05-08 00:05:00|185230.9|185100.9|185204.2|185074.2|185234.4|185104.4|185150.3|185020.3|485
1715127000000|2024-05-08 00:10:00|185201.7|185071.7|185189.7|185059.7|185201.7|185071.7|185185.8|185055.8|189
1715127300000|2024-05-08 00:15:00|185188.3|185058.3|185038.9|184908.9|185189.5|185059.5|184982|184852|540
1715127600000|2024-05-08 00:20:00|185037.4|184907.4|185041.1|184911.1|185048.9|184918.9|184987.9|184857.9|590
1715127900000|2024-05-08 00:25:00|185041.8|184911.8|185043.2|184913.2|185104.5|184974.5|185022.5|184892.5|540
1715128200000|2024-05-08 00:30:00|185043.5|184913.5|185040.3|184910.3|185049.8|184919.8|185031.6|184901.6|223
1715128500000|2024-05-08 00:35:00|185040.4|184910.4|185045.7|184915.7|185048.4|184918.4|185037.8|184907.8|143
1715128800000|2024-05-08 00:40:00|185043.5|184913.5|185106|184976|185134.2|185004.2|185042.3|184912.3|379
1715129100000|2024-05-08 00:45:00|185106.4|184976.4|185189.3|185059.3|185193.1|185063.1|185082.5|184952.5|477
1715129400000|2024-05-08 00:50:00|185189.2|185059.2|185185.5|185055.5|185201.8|185071.8|185180|185050|241
1715129700000|2024-05-08 00:55:00|185185.4|185055.4|185305.7|185175.7|185311.8|185181.8|185130.7|185000.7|486
1715130000000|2024-05-08 01:00:00|185305.2|185175.2|185329.2|185199.2|185337.8|185207.8|185305.2|185175.2|542
1715130300000|2024-05-08 01:05:00|185329.1|185199.1|185345.1|185215.1|185354.6|185224.6|185313.1|185183.1|362
1715130600000|2024-05-08 01:10:00|185344.7|185214.7|185339.1|185209.1|185345.9|185215.9|185317.1|185187.1|271
1715130900000|2024-05-08 01:15:00|185339.2|185209.2|185338.1|185208.1|185344.3|185214.3|185317.1|185187.1|258
1715131200000|2024-05-08 01:20:00|185338.9|185208.9|185534.7|185404.7|185542.6|185412.6|185337.6|185207.6|623
1715131500000|2024-05-08 01:25:00|185533.9|185403.9|185473.3|185343.3|185535.3|185405.3|185467|185337|527
1715131800000|2024-05-08 01:30:00|185472.6|185342.6|185525.8|185395.8|185528.7|185398.7|185465.6|185335.6|596
1715132100000|2024-05-08 01:35:00|185524|185394|185536.7|185406.7|185549|185419|185523.4|185393.4|302
1715132400000|2024-05-08 01:40:00|185536.8|185406.8|185529.4|185399.4|185539.2|185409.2|185515.6|185385.6|340
1715132700000|2024-05-08 01:45:00|185533.9|185403.9|185527.6|185397.6|185538.9|185408.9|185521.4|185391.4|230
1715133000000|2024-05-08 01:50:00|185528.3|185398.3|185533.2|185403.2|185536.7|185406.7|185522.5|185392.5|149
1715133300000|2024-05-08 01:55:00|185533.3|185403.3|185534.7|185404.7|185536.8|185406.8|185528.9|185398.9|153
1715133600000|2024-05-08 02:00:00|185534|185404|185542.2|185412.2|185552.7|185422.7|185534|185404|230
1715133900000|2024-05-08 02:05:00|185542.3|185412.3|185644.7|185514.7|185645.9|185515.9|185537.6|185407.6|340
1715134200000|2024-05-08 02:10:00|185644.2|185514.2|185560.5|185430.5|185646.7|185516.7|185555|185425|711
1715134500000|2024-05-08 02:15:00|185560.4|185430.4|185563.4|185433.4|185563.5|185433.5|185550.9|185420.9|329
1715134800000|2024-05-08 02:20:00|185565.9|185435.9|185565.1|185435.1|185566.3|185436.3|185556.1|185426.1|119
1715135100000|2024-05-08 02:25:00|185565.2|185435.2|185638.2|185508.2|185643.5|185513.5|185564.1|185434.1|262
1715135400000|2024-05-08 02:30:00|185638.1|185508.1|185627.2|185497.2|185642.3|185512.3|185604.8|185474.8|314
1715135700000|2024-05-08 02:35:00|185627.3|185497.3|185655.7|185525.7|185658.5|185528.5|185618.9|185488.9|223
1715136000000|2024-05-08 02:40:00|185655.6|185525.6|185682.9|185552.9|185757.6|185627.6|185655.3|185525.3|527
1715136300000|2024-05-08 02:45:00|185683|185553|185700.1|185570.1|185706|185576|185650.3|185520.3|601
1715136600000|2024-05-08 02:50:00|185701.2|185571.2|185712.1|185582.1|185722.1|185592.1|185701.2|185571.2|429
1715136900000|2024-05-08 02:55:00|185712|185582|185691.9|185561.9|185714.5|185584.5|185686.6|185556.6|352
1715137200000|2024-05-08 03:00:00|185692.4|185562.4|185700.2|185570.2|185702.1|185572.1|185653.2|185523.2|421
1715137500000|2024-05-08 03:05:00|185698.1|185568.1|185698.2|185568.2|185706.8|185576.8|185678.5|185548.5|191
1715137800000|2024-05-08 03:10:00|185697.7|185567.7|185655.7|185525.7|185710.1|185580.1|185653.5|185523.5|303
1715138100000|2024-05-08 03:15:00|185655.8|185525.8|185496.4|185366.4|185656.1|185526.1|185463.7|185333.7|433
1715138400000|2024-05-08 03:20:00|185497.9|185367.9|185523|185393|185551.6|185421.6|185486.4|185356.4|487
1715138700000|2024-05-08 03:25:00|185522.6|185392.6|185534.4|185404.4|185539.1|185409.1|185521.3|185391.3|472
1715139000000|2024-05-08 03:30:00|185534.5|185404.5|185520.2|185390.2|185536|185406|185511.4|185381.4|254
1715139300000|2024-05-08 03:35:00|185520.3|185390.3|185517.2|185387.2|185525.8|185395.8|185511.5|185381.5|151
1715139600000|2024-05-08 03:40:00|185517.6|185387.6|185511.4|185381.4|185519.7|185389.7|185502.7|185372.7|116
1715139900000|2024-05-08 03:45:00|185511.3|185381.3|185526.4|185396.4|185532.9|185402.9|185502.3|185372.3|163
1715140200000|2024-05-08 03:50:00|185526.5|185396.5|185517|185387|185528.3|185398.3|185508.9|185378.9|129
1715140500000|2024-05-08 03:55:00|185516.9|185386.9|185514|185384|185524|185394|185505.2|185375.2|193
1715140800000|2024-05-08 04:00:00|185513.9|185383.9|185516.4|185386.4|185520.7|185390.7|185506.3|185376.3|212
1715141100000|2024-05-08 04:05:00|185516.3|185386.3|185510.7|185380.7|185519.2|185389.2|185507.1|185377.1|162
1715141400000|2024-05-08 04:10:00|185510.4|185380.4|185459.2|185329.2|185532.5|185402.5|185457.9|185327.9|491
1715141700000|2024-05-08 04:15:00|185459|185329|185445.9|185315.9|185483.4|185353.4|185363.1|185233.1|601
1715142000000|2024-05-08 04:20:00|185446.6|185316.6|185450.6|185320.6|185464|185334|185433.9|185303.9|681
1715142300000|2024-05-08 04:25:00|185449.4|185319.4|185439.9|185309.9|185452.8|185322.8|185405|185275|322
1715142600000|2024-05-08 04:30:00|185442.4|185312.4|185325.5|185195.5|185453.2|185323.2|185307.7|185177.7|556
1715142900000|2024-05-08 04:35:00|185325.6|185195.6|185333.6|185203.6|185337.8|185207.8|185324.3|185194.3|365
1715143200000|2024-05-08 04:40:00|185333.9|185203.9|185317.7|185187.7|185335|185205|185310.7|185180.7|457
1715143500000|2024-05-08 04:45:00|185317.3|185187.3|185321.7|185191.7|185323.9|185193.9|185305.3|185175.3|328
1715143800000|2024-05-08 04:50:00|185321.8|185191.8|185337.3|185207.3|185342.8|185212.8|185317.8|185187.8|380
1715144100000|2024-05-08 04:55:00|185337.2|185207.2|185432.3|185302.3|185469.2|185339.2|185334.1|185204.1|429
1715144400000|2024-05-08 05:00:00|185430.7|185300.7|185474.7|185344.7|185490.3|185360.3|185430.7|185300.7|934
1715144700000|2024-05-08 05:05:00|185477.9|185347.9|185488.5|185358.5|185488.9|185358.9|185437.7|185307.7|745
1715145000000|2024-05-08 05:10:00|185488.4|185358.4|185518.9|185388.9|185531.3|185401.3|185479.4|185349.4|753
1715145300000|2024-05-08 05:15:00|185518.6|185388.6|185508.3|185378.3|185534.3|185404.3|185469.6|185339.6|842
1715145600000|2024-05-08 05:20:00|185508.2|185378.2|185533.6|185403.6|185537.3|185407.3|185504.7|185374.7|858
1715145900000|2024-05-08 05:25:00|185533.2|185403.2|185506.2|185376.2|185533.2|185403.2|185461.9|185331.9|835
1715146200000|2024-05-08 05:30:00|185505.5|185375.5|185476.3|185346.3|185518.5|185388.5|185450.4|185320.4|844
1715146500000|2024-05-08 05:35:00|185473.3|185343.3|185504.4|185374.4|185509.5|185379.5|185455.7|185325.7|733
1715146800000|2024-05-08 05:40:00|185504.3|185374.3|185495.6|185365.6|185507.6|185377.6|185449.6|185319.6|666
1715147100000|2024-05-08 05:45:00|185493.3|185363.3|185477.9|185347.9|185527.4|185397.4|185465.4|185335.4|688
1715147400000|2024-05-08 05:50:00|185476.8|185346.8|185544.7|185414.7|185562.9|185432.9|185464.2|185334.2|552
1715147700000|2024-05-08 05:55:00|185544.5|185414.5|185483|185353|185555.4|185425.4|185474.1|185344.1|388
1715148000000|2024-05-08 06:00:00|185482.8|185352.8|185334.7|185204.7|185500.1|185370.1|185332.9|185202.9|560
1715148300000|2024-05-08 06:05:00|185332|185202|185338.8|185208.8|185347.9|185217.9|185233.1|185103.1|698
1715148600000|2024-05-08 06:10:00|185339.4|185209.4|185353.7|185223.7|185388|185258|185295.2|185165.2|802
1715148900000|2024-05-08 06:15:00|185352.7|185222.7|185417.5|185287.5|185444.6|185314.6|185349|185219|583
1715149200000|2024-05-08 06:20:00|185417.6|185287.6|185447.5|185317.5|185506|185376|185394|185264|692
1715149500000|2024-05-08 06:25:00|185449.6|185319.6|185436.4|185306.4|185456|185326|185398.6|185268.6|642
1715149800000|2024-05-08 06:30:00|185436.1|185306.1|185421.6|185291.6|185449.6|185319.6|185408.6|185278.6|816
1715150100000|2024-05-08 06:35:00|185421.3|185291.3|185448.9|185358.9|185473.9|185359.3|185389|185259|667
1715150400000|2024-05-08 06:40:00|185448.8|185358.8|185459.1|185329.1|185460.5|185363.4|185391.2|185301.2|578
1715150700000|2024-05-08 06:45:00|185459.2|185329.2|185453|185323|185472.1|185358.1|185423.2|185293.2|558
1715151000000|2024-05-08 06:50:00|185453.5|185323.5|185668.4|185538.4|185669.4|185547.6|185450.8|185320.8|640
1715151300000|2024-05-08 06:55:00|185669.4|185539.4|185741.1|185651.1|185774.3|185684.3|185622.2|185532.2|807
1715151600000|2024-05-08 07:00:00|185743|185653|185676.7|185586.7|185774.9|185677.5|185642.5|185552.5|825
1715151900000|2024-05-08 07:05:00|185677|185587|185697.8|185607.8|185765.3|185675.3|185677|185587|786
1715152200000|2024-05-08 07:10:00|185697.3|185607.3|185728.2|185638.2|185743.4|185640.8|185626.8|185536.8|741
1715152500000|2024-05-08 07:15:00|185728.1|185638.1|185728.2|185638.2|185754.2|185664.2|185694.1|185604.1|800
1715152800000|2024-05-08 07:20:00|185728.1|185638.1|185800.6|185710.6|185807.2|185717.2|185721|185631|642
1715153100000|2024-05-08 07:25:00|185801.1|185711.1|185843.2|185753.2|185880.8|185790.8|185777.7|185687.7|790
1715153400000|2024-05-08 07:30:00|185842.4|185752.4|185755.4|185665.4|185851.1|185761.1|185744.3|185654.3|820
1715153700000|2024-05-08 07:35:00|185755.2|185665.2|185748.3|185658.3|185768.9|185678.9|185673.6|185583.6|827
1715154000000|2024-05-08 07:40:00|185754|185664|185750.7|185660.7|185797.5|185707.5|185695.2|185565.2|863
1715154300000|2024-05-08 07:45:00|185750.2|185660.2|185778.3|185688.3|185860.9|185770.9|185722.9|185632.9|806
1715154600000|2024-05-08 07:50:00|185778.1|185688.1|185875.7|185785.7|185903.4|185813.4|185729.7|185639.7|838
1715154900000|2024-05-08 07:55:00|185876.7|185786.7|185915.5|185825.5|185919.2|185829.2|185872.8|185782.8|593
1715155200000|2024-05-08 08:00:00|185921.1|185831.1|186123|185993|186169.4|186079.4|185921.1|185831.1|789
1715155500000|2024-05-08 08:05:00|186123.2|185993.2|186229.1|186099.1|186235.9|186105.9|186087.4|185993.2|753
1715155800000|2024-05-08 08:10:00|186228.8|186098.8|186136.5|186046.5|186230.6|186121.3|186086.3|185996.3|658
1715156100000|2024-05-08 08:15:00|186136.4|186046.4|186177.2|186087.2|186186.6|186096.6|186074.9|185984.9|748
1715156400000|2024-05-08 08:20:00|186176.6|186086.6|186145.9|186055.9|186239|186149|186145.6|186055.6|637
1715156700000|2024-05-08 08:25:00|186146.5|186056.5|186124.8|186034.8|186152.9|186062.9|186038.4|185948.4|757
1715157000000|2024-05-08 08:30:00|186122.5|186032.5|186077.5|185987.5|186127|186037|186055.6|185965.6|589
1715157300000|2024-05-08 08:35:00|186078|185988|185967.6|185877.6|186089.7|185999.7|185955.2|185865.2|785
1715157600000|2024-05-08 08:40:00|185967.5|185877.5|186032.8|185902.8|186034.7|185930.3|185967.5|185876.2|681
1715157900000|2024-05-08 08:45:00|186032.1|185902.1|186023.3|185933.3|186073.1|185978|185975.6|185885.6|820
1715158200000|2024-05-08 08:50:00|186023.4|185933.4|186007|185917|186072.6|185982.6|185972.6|185882.6|757
1715158500000|2024-05-08 08:55:00|186011|185921|186077|185987|186114.8|186024.8|185986.8|185896.8|711
1715158800000|2024-05-08 09:00:00|186076.2|185986.2|185862.5|185772.5|186083.1|185993.1|185855.6|185765.6|880
1715159100000|2024-05-08 09:05:00|185861.6|185771.6|185875.6|185785.6|185891.7|185801.7|185804.5|185714.5|813
1715159400000|2024-05-08 09:10:00|185873|185783|185873.5|185783.5|185889.9|185799.9|185816.7|185726.7|711
1715159700000|2024-05-08 09:15:00|185873.6|185783.6|186003.8|185913.8|186014.9|185924.9|185835.8|185745.8|624
1715160000000|2024-05-08 09:20:00|186003.7|185913.7|186111.2|186021.2|186115.3|186025.3|185930|185840|781
1715160300000|2024-05-08 09:25:00|186112.7|186022.7|186147.4|186057.4|186239.5|186109.5|186099.4|186009.4|753
1715160600000|2024-05-08 09:30:00|186147.5|186057.5|186067.4|185977.4|186166.7|186076.7|186060.8|185970.8|663
1715160900000|2024-05-08 09:35:00|186066.1|185976.1|185936.1|185846.1|186071.2|185981.2|185934.2|185844.2|842
1715161200000|2024-05-08 09:40:00|185936|185846|185842.9|185752.9|185980.4|185890.4|185823.4|185733.4|701
1715161500000|2024-05-08 09:45:00|185843|185753|185737.4|185647.4|185867.3|185777.3|185729.4|185639.4|791
1715161800000|2024-05-08 09:50:00|185737.6|185647.6|185757|185667|185850.4|185750.8|185736.6|185646.6|828
1715162100000|2024-05-08 09:55:00|185758.6|185668.6|185833.9|185743.9|185876.9|185786.9|185757.7|185667.7|673
1715162400000|2024-05-08 10:00:00|185835.1|185745.1|185799.5|185709.5|185841.1|185751.1|185762.1|185672.1|676
1715162700000|2024-05-08 10:05:00|185799.6|185709.6|185871.3|185781.3|185883.1|185793.1|185799.3|185709.3|554
1715163000000|2024-05-08 10:10:00|185870.5|185780.5|185907.2|185817.2|185914.4|185824.4|185870.2|185780.2|616
1715163300000|2024-05-08 10:15:00|185907.4|185817.4|185887.7|185797.7|185916.6|185826.6|185862.2|185772.2|602
1715163600000|2024-05-08 10:20:00|185887.8|185797.8|185912.9|185822.9|185985.5|185895.5|185877.8|185787.8|672
1715163900000|2024-05-08 10:25:00|185913|185823|185927.7|185837.7|185944.9|185854.9|185913|185823|617
1715164200000|2024-05-08 10:30:00|185927.8|185837.8|185940.7|185850.7|185947|185857|185906.7|185816.7|591
1715164500000|2024-05-08 10:35:00|185940.6|185850.6|185985.3|185895.3|186033.5|185943.5|185893.5|185803.5|734
1715164800000|2024-05-08 10:40:00|185986.1|185896.1|186038.5|185948.5|186062.2|185972.2|185946.9|185856.9|714
1715165100000|2024-05-08 10:45:00|186041.8|185951.8|186013.6|185923.6|186066.9|185976.9|186013.6|185923.6|535
1715165400000|2024-05-08 10:50:00|186012.8|185922.8|185978.3|185888.3|186020.7|185930.7|185933.6|185843.6|617
1715165700000|2024-05-08 10:55:00|185982.2|185892.2|186026|185936|186067.6|185977.6|185982.2|185892.2|629
1715166000000|2024-05-08 11:00:00|186027|185937|186029.2|185939.2|186068.4|185978.4|186017.5|185927.5|625
1715166300000|2024-05-08 11:05:00|186028.9|185938.9|186270.7|186180.7|186275.4|186185.4|186027.3|185937.3|699
1715166600000|2024-05-08 11:10:00|186270.5|186180.5|186396.9|186306.9|186403.2|186313.2|186217.7|186127.7|728
1715166900000|2024-05-08 11:15:00|186398.1|186308.1|186478.5|186348.5|186518|186428|186394|186304|754
1715167200000|2024-05-08 11:20:00|186478|186348|186487.2|186397.2|186509|186419|186443.2|186337.2|747
1715167500000|2024-05-08 11:25:00|186486.9|186396.9|186469.8|186379.8|186497.8|186407.8|186416.2|186326.2|646
1715167800000|2024-05-08 11:30:00|186469.1|186379.1|186470.3|186380.3|186495.8|186405.8|186446.6|186356.6|705
1715168100000|2024-05-08 11:35:00|186469.8|186379.8|186387.3|186297.3|186477.5|186387.5|186386.4|186296.4|589
1715168400000|2024-05-08 11:40:00|186386.1|186296.1|186371|186281|186394.2|186304.2|186277.5|186187.5|834
1715168700000|2024-05-08 11:45:00|186371.1|186281.1|186323.1|186233.1|186376.8|186286.8|186310.8|186220.8|670
1715169000000|2024-05-08 11:50:00|186323|186233|186314.9|186224.9|186378.2|186288.2|186305.5|186215.5|683
1715169300000|2024-05-08 11:55:00|186314.8|186224.8|186436.3|186346.3|186456.4|186366.4|186306.6|186216.6|765
1715169600000|2024-05-08 12:00:00|186436|186346|186485.1|186395.1|186494.6|186404.6|186396.3|186306.3|798
1715169900000|2024-05-08 12:05:00|186484.9|186394.9|186616.2|186486.2|186660.2|186530.2|186474.6|186384.6|752
1715170200000|2024-05-08 12:10:00|186616.3|186486.3|186685.3|186595.3|186762.1|186672.1|186588.5|186483.9|785
1715170500000|2024-05-08 12:15:00|186681|186591|186675|186585|186697.8|186607.8|186632.6|186542.6|866
1715170800000|2024-05-08 12:20:00|186674|186584|186635.1|186545.1|186724|186634|186633.5|186543.5|817
1715171100000|2024-05-08 12:25:00|186637.1|186547.1|186543.1|186453.1|186650.9|186560.9|186484.4|186355.1|847
1715171400000|2024-05-08 12:30:00|186542.8|186452.8|186427.8|186297.8|186675.4|186549|186383.6|186253.6|896
1715171700000|2024-05-08 12:35:00|186427.9|186297.9|186505.6|186415.6|186584.1|186454.1|186364.4|186234.4|744
1715172000000|2024-05-08 12:40:00|186505.8|186415.8|186515.3|186425.3|186549.9|186459.9|186488.5|186398.5|720
1715172300000|2024-05-08 12:45:00|186515.2|186425.2|186517.6|186427.6|186522.5|186432.5|186495.3|186405.3|699
1715172600000|2024-05-08 12:50:00|186517|186427|186617.9|186487.9|186633|186503|186430.1|186340.1|758
1715172900000|2024-05-08 12:55:00|186620.4|186490.4|186628|186538|186750.7|186660.7|186596.8|186490.2|867
1715173200000|2024-05-08 13:00:00|186624|186534|186554.4|186464.4|186643.1|186553.1|186541.5|186451.5|912
1715173500000|2024-05-08 13:05:00|186554.7|186464.7|186590.9|186500.9|186591.5|186501.5|186487.7|186357.7|946
1715173800000|2024-05-08 13:10:00|186591.2|186501.2|186545.3|186455.3|186602|186512|186543|186428|746
1715174100000|2024-05-08 13:15:00|186545.5|186455.5|186806|186676|186831.2|186701.2|186542.8|186452.8|734
1715174400000|2024-05-08 13:20:00|186804.2|186674.2|186755|186665|186804.2|186692.7|186692.8|186602.8|929
1715174700000|2024-05-08 13:25:00|186757|186667|186640.4|186550.4|186757|186667|186628|186538|826
1715175000000|2024-05-08 13:30:00|186639.8|186549.8|186642.7|186512.7|186686.2|186596.2|186610.2|186512.6|858
1715175300000|2024-05-08 13:35:00|186639.3|186509.3|186532.9|186442.9|186678.3|186555.2|186528.9|186438.9|733
1715175600000|2024-05-08 13:40:00|186532.4|186442.4|186462.4|186372.4|186544.1|186454.1|186457.6|186367.6|818
1715175900000|2024-05-08 13:45:00|186462.3|186372.3|186322.1|186232.1|186469.2|186379.2|186300.7|186198.1|871
1715176200000|2024-05-08 13:50:00|186322.4|186232.4|186396.3|186306.3|186429|186339|186322.3|186232.3|808
1715176500000|2024-05-08 13:55:00|186398.1|186308.1|186459.3|186369.3|186521.2|186431.2|186391.6|186301.6|754
1715176800000|2024-05-08 14:00:00|186455.7|186365.7|186455.1|186365.1|186498.2|186408.2|186450.9|186360.9|783
1715177100000|2024-05-08 14:05:00|186455.2|186365.2|186398|186308|186489.4|186399.4|186391.6|186301.6|759
1715177400000|2024-05-08 14:10:00|186398.1|186308.1|186300.8|186210.8|186401.9|186311.9|186292.8|186202.8|831
1715177700000|2024-05-08 14:15:00|186301.2|186211.2|186247.8|186157.8|186348.7|186258.7|186228|186138|852
1715178000000|2024-05-08 14:20:00|186246.4|186156.4|186211.3|186121.3|186271.3|186181.3|186166.3|186076.3|768
1715178300000|2024-05-08 14:25:00|186211.5|186121.5|186191.5|186101.5|186222.6|186132.6|186166.8|186076.8|805
1715178600000|2024-05-08 14:30:00|186191.9|186101.9|186189.3|186099.3|186245.8|186155.8|186176.1|186086.1|794
1715178900000|2024-05-08 14:35:00|186189.6|186099.6|186210.6|186120.6|186238.2|186148.2|186185.7|186095.7|831
1715179200000|2024-05-08 14:40:00|186208.8|186118.8|186189.8|186099.8|186224.7|186134.7|186181.2|186091.2|851
1715179500000|2024-05-08 14:45:00|186190|186100|186123|186033|186228.6|186116.1|186100.4|185989.8|757
1715179800000|2024-05-08 14:50:00|186123.6|186033.6|186120.1|186030.1|186135.8|186045.8|186109.8|186019.8|756
1715180100000|2024-05-08 14:55:00|186117.3|186027.3|186021.5|185931.5|186160.3|186070.3|186019.7|185929.7|920
1715180400000|2024-05-08 15:00:00|186021.3|185931.3|186152.7|186062.7|186163.8|186073.8|185968.9|185878.9|929
1715180700000|2024-05-08 15:05:00|186152.8|186062.8|186139.7|186049.7|186160.9|186070.9|186016.4|185926.4|833
1715181000000|2024-05-08 15:10:00|186139.6|186049.6|186168.2|186078.2|186203.8|186113.8|186136.9|186046.9|867
1715181300000|2024-05-08 15:15:00|186166.7|186076.7|186144.5|186054.5|186178.4|186088.4|186132.7|186042.7|863
1715181600000|2024-05-08 15:20:00|186143|186053|186096.6|186006.6|186144.7|186054.7|186080.7|185990.7|797
1715181900000|2024-05-08 15:25:00|186095.6|186005.6|186042.1|185952.1|186097|186007|186008.9|185918.9|795
1715182200000|2024-05-08 15:30:00|186042.8|185952.8|186003.6|185913.6|186054.1|185964.1|185966.3|185876.3|728
1715182500000|2024-05-08 15:35:00|186003.2|185913.2|185928.6|185838.6|186011|185921|185926.3|185836.3|720
1715182800000|2024-05-08 15:40:00|185928.4|185838.4|185930.3|185840.3|185956.6|185866.6|185922.6|185832.6|632
1715183100000|2024-05-08 15:45:00|185931.1|185841.1|185801.5|185711.5|185936.9|185846.9|185789.5|185699.5|776
1715183400000|2024-05-08 15:50:00|185801.6|185711.6|185899.6|185809.6|185900.8|185810.8|185782.5|185692.5|752
1715183700000|2024-05-08 15:55:00|185897.8|185807.8|185852.8|185762.8|185899|185809|185789.2|185699.2|689
1715184000000|2024-05-08 16:00:00|185854.7|185764.7|185875.1|185745.1|185875.7|185768.2|185759.1|185669.1|773
1715184300000|2024-05-08 16:05:00|185875.2|185745.2|185847.7|185757.7|185891.6|185762.6|185831.8|185734.4|619
1715184600000|2024-05-08 16:10:00|185849.4|185759.4|185850.8|185760.8|185867|185777|185845.5|185755.5|629
1715184900000|2024-05-08 16:15:00|185850.7|185760.7|185847|185757|185860.8|185770.8|185842.3|185752.3|688
1715185200000|2024-05-08 16:20:00|185847.5|185757.5|185837.3|185747.3|185875.5|185785.5|185833.4|185743.4|653
1715185500000|2024-05-08 16:25:00|185836.3|185746.3|185796.3|185706.3|185840.2|185750.2|185772|185682|589
1715185800000|2024-05-08 16:30:00|185797|185707|185784.6|185694.6|185831.8|185741.8|185784.3|185694.3|656
1715186100000|2024-05-08 16:35:00|185785.4|185695.4|185865.7|185775.7|185868.5|185778.5|185784.1|185694.1|736
1715186400000|2024-05-08 16:40:00|185865.2|185775.2|185815.4|185725.4|185913.3|185783.3|185790.5|185700.5|729
1715186700000|2024-05-08 16:45:00|185815.2|185725.2|185814.9|185684.9|185846.1|185729.9|185806.8|185676.8|509
1715187000000|2024-05-08 16:50:00|185815.9|185685.9|185729|185639|185829.6|185699.6|185717.4|185627.4|605
1715187300000|2024-05-08 16:55:00|185728|185638|185792.7|185662.7|185805.4|185700.6|185700|185610|645
1715187600000|2024-05-08 17:00:00|185793.5|185663.5|185793.2|185663.2|185835.8|185705.8|185772.1|185642.1|848
1715187900000|2024-05-08 17:05:00|185793.6|185663.6|185725.7|185635.7|185804.4|185674.4|185710.6|185620.6|749
1715188200000|2024-05-08 17:10:00|185725.5|185635.5|185776|185646|185796|185676.1|185723.1|185633.1|820
1715188500000|2024-05-08 17:15:00|185776.9|185646.9|185760|185670|185797.5|185672.3|185752.3|185633.8|870
1715188800000|2024-05-08 17:20:00|185760.6|185670.6|185834.1|185704.1|185836.6|185711.3|185752.5|185627.5|800
1715189100000|2024-05-08 17:25:00|185834.4|185704.4|185795.4|185665.4|185845.3|185715.3|185788|185658|619
1715189400000|2024-05-08 17:30:00|185795.1|185665.1|185800.6|185670.6|185812.2|185682.2|185782.6|185652.6|723
1715189700000|2024-05-08 17:35:00|185800.8|185670.8|185768.3|185638.3|185822.2|185692.2|185743.8|185635.4|699
1715190000000|2024-05-08 17:40:00|185768.5|185638.5|185730|185640|185793.2|185663.2|185723.7|185618.2|458
1715190300000|2024-05-08 17:45:00|185728.6|185638.6|185730.8|185640.8|185761|185648.5|185725.2|185617.7|429
1715190600000|2024-05-08 17:50:00|185731.1|185641.1|185731.5|185641.5|185756.9|185646.4|185723.7|185621.6|435
1715190900000|2024-05-08 17:55:00|185733.9|185643.9|185734.6|185644.6|185737.7|185647.7|185723.7|185633.7|494
1715191200000|2024-05-08 18:00:00|185731.4|185641.4|185798.2|185668.2|185799.5|185700.3|185730.5|185626.6|627
1715191500000|2024-05-08 18:05:00|185797.8|185667.8|185820.6|185690.6|185826.8|185696.8|185795.5|185665.5|585
1715191800000|2024-05-08 18:10:00|185821.4|185691.4|185814.1|185684.1|185878.1|185788.1|185794.8|185664.8|626
1715192100000|2024-05-08 18:15:00|185817.9|185687.9|185836.9|185706.9|185845.6|185715.6|185794.6|185664.6|609
1715192400000|2024-05-08 18:20:00|185836.6|185706.6|185836.6|185706.6|185858.4|185728.4|185830.9|185700.9|688
1715192700000|2024-05-08 18:25:00|185836.8|185706.8|185825.9|185695.9|185866.4|185736.4|185824.1|185694.1|678
1715193000000|2024-05-08 18:30:00|185824.7|185694.7|185868.5|185738.5|185882.2|185752.2|185824.6|185694.6|688
1715193300000|2024-05-08 18:35:00|185867.5|185737.5|185809.3|185679.3|185889.6|185759.6|185794.6|185664.6|607
1715193600000|2024-05-08 18:40:00|185809.2|185679.2|185814.7|185684.7|185825.4|185695.4|185796|185666|514
1715193900000|2024-05-08 18:45:00|185816.1|185686.1|185861.4|185731.4|185870.8|185740.8|185816.1|185686.1|639
1715194200000|2024-05-08 18:50:00|185861|185731|185915.1|185785.1|185920.5|185790.5|185853.3|185723.3|605
1715194500000|2024-05-08 18:55:00|185914.4|185784.4|185906.4|185776.4|185978.5|185848.5|185892.2|185762.2|810
1715194800000|2024-05-08 19:00:00|185906.1|185776.1|185918.4|185788.4|185935.1|185805.1|185889.5|185759.5|850
1715195100000|2024-05-08 19:05:00|185919.5|185789.5|185886.7|185756.7|185932.3|185802.3|185869.4|185739.4|727
1715195400000|2024-05-08 19:10:00|185888.5|185758.5|185887|185757|185897.4|185767.4|185873.5|185743.5|925
1715195700000|2024-05-08 19:15:00|185889.1|185759.1|185853.9|185723.9|185898.4|185768.4|185853.9|185723.9|904
1715196000000|2024-05-08 19:20:00|185854.1|185724.1|185842.1|185712.1|185855.9|185725.9|185837.4|185707.4|573
1715196300000|2024-05-08 19:25:00|185842.3|185712.3|185878.4|185748.4|185898.5|185768.5|185840.9|185710.9|713
1715196600000|2024-05-08 19:30:00|185879.9|185749.9|185866.6|185736.6|185883.7|185753.7|185859.3|185729.3|734
1715196900000|2024-05-08 19:35:00|185866.4|185736.4|185884.1|185754.1|185885.6|185755.6|185860.8|185730.8|725
1715197200000|2024-05-08 19:40:00|185888.6|185758.6|185864.9|185734.9|185893.7|185763.7|185833.5|185703.5|845
1715197500000|2024-05-08 19:45:00|185865.6|185735.6|185918.8|185788.8|185922.5|185792.5|185860.4|185730.4|779
1715197800000|2024-05-08 19:50:00|185917.1|185787.1|185895.6|185765.6|185917.1|185787.1|185888.8|185758.8|792
1715198100000|2024-05-08 19:55:00|185895.4|185765.4|185914.6|185784.6|185954.8|185824.8|185889.2|185759.2|801
1715198400000|2024-05-08 20:00:00|185915.8|185785.8|185914.7|185784.7|185936.4|185806.4|185904|185774|803
1715198700000|2024-05-08 20:05:00|185915.2|185785.2|185885.3|185755.3|185917.8|185787.8|185883|185753|459
1715199000000|2024-05-08 20:10:00|185885.2|185755.2|185867.9|185737.9|185889.4|185759.4|185867.3|185737.3|220
1715199300000|2024-05-08 20:15:00|185875.7|185745.7|185878.1|185748.1|185911.6|185781.6|185875.7|185745.7|277
1715199600000|2024-05-08 20:20:00|185878.2|185748.2|185880.4|185750.4|185883.9|185753.9|185877.8|185747.8|68
1715199900000|2024-05-08 20:25:00|185880.3|185750.3|185893.3|185763.3|185913.1|185783.1|185879.4|185749.4|140
1715200200000|2024-05-08 20:30:00|185891.1|185761.1|185889.4|185759.4|185895.9|185765.9|185887|185757|86
1715200500000|2024-05-08 20:35:00|185889|185759|185857.3|185727.3|185893.3|185763.3|185848|185718|314
1715200800000|2024-05-08 20:40:00|185854.2|185724.2|185813.9|185683.9|185856.5|185726.5|185813.9|185683.9|335
1715201100000|2024-05-08 20:45:00|185814.4|185684.4|185822.8|185692.8|185827.6|185697.6|185814.4|185684.4|141
1715201400000|2024-05-08 20:50:00|185824.5|185694.5|185804.3|185674.3|185825.4|185695.4|185801.5|185671.5|204
1715201700000|2024-05-08 20:55:00|185806.9|185676.9|185862.5|185595.8|185894.2|185693.2|185771.9|185574.6|377
1715202000000|2024-05-08 21:00:00|185960.2|185618.2|185943.3|185601.3|186008.8|185666.8|185899.6|185557.6|25
1715202300000|2024-05-08 21:05:00|185951.5|185609.5|185972.3|185630.3|185972.3|185630.3|185951.5|185609.5|3
1715202600000|2024-05-08 21:10:00|185970.6|185628.6|185999|185657|185999|185657|185966.6|185624.6|26
1715202900000|2024-05-08 21:15:00|185990.8|185648.8|185992.7|185650.7|185992.8|185650.8|185984.2|185642.2|14
1715203200000|2024-05-08 21:20:00|185990.1|185648.1|185985.4|185643.4|185995.4|185653.4|185985.4|185643.4|6
1715203500000|2024-05-08 21:25:00|185984.1|185642.1|185984.3|185642.3|185987.7|185645.7|185984.1|185642.1|5
1715203800000|2024-05-08 21:30:00|185983.4|185641.4|186069.5|185727.5|186070.4|185728.4|185983.4|185641.4|134
1715204100000|2024-05-08 21:35:00|186073.6|185731.6|186051.6|185709.6|186073.6|185731.6|186023.5|185681.5|144
1715204400000|2024-05-08 21:40:00|186051.5|185709.5|186020.4|185678.4|186070.4|185728.4|186000.7|185658.7|191
1715204700000|2024-05-08 21:45:00|186022.7|185680.7|186051|185709|186058.3|185716.3|185993.3|185651.3|182
1715205000000|2024-05-08 21:50:00|186071.7|185729.7|186026.5|185684.5|186074.6|185732.6|186021.1|185679.1|186
1715205300000|2024-05-08 21:55:00|186026.4|185684.4|186080.3|185738.3|186080.3|185738.3|186006.6|185664.6|26
1715206500000|2024-05-08 22:15:00|186202.3|185860.3|186058.9|185716.9|186202.3|185860.3|186013.6|185671.6|167
1715206800000|2024-05-08 22:20:00|186058.8|185716.8|186183.7|185841.7|186211.9|185869.9|185976.5|185634.5|470
1715207100000|2024-05-08 22:25:00|186177.2|185835.2|186198.4|185856.4|186213.7|185871.7|185998.4|185656.4|1182
1715207400000|2024-05-08 22:30:00|186204.8|185862.8|186197.5|185855.5|186212.7|185870.7|185967|185625|1143
1715207700000|2024-05-08 22:35:00|186203.7|185861.7|186199.7|185857.7|186213.9|185871.9|186021.6|185679.6|1189
1715208000000|2024-05-08 22:40:00|186204.3|185862.3|186201.9|185859.9|186222.2|185880.2|186030.4|185688.4|1192
1715208300000|2024-05-08 22:45:00|186201.8|185859.8|186004.4|185662.4|186215.7|185873.7|186001.2|185659.2|548
1715208600000|2024-05-08 22:50:00|186002.2|185660.2|186008.4|185666.4|186019.6|185677.6|185994.1|185652.1|40
1715208900000|2024-05-08 22:55:00|186008.5|185666.5|186005|185663|186019.9|185677.9|185997.5|185655.5|47
1715209200000|2024-05-08 23:00:00|186004.8|185662.8|185891.1|185637.3|186026.2|185704.9|185833|185602.7|272
1715209500000|2024-05-08 23:05:00|185891|185637.4|185853.2|185644.9|185907.6|185650.2|185851.5|185616.2|310
1715209800000|2024-05-08 23:10:00|185853.1|185639.8|185872|185636|185874.1|185649|185849.3|185632.6|220
1715210100000|2024-05-08 23:15:00|185871.9|185636.1|185848.8|185648.6|185871.9|185699.7|185812.3|185633.4|538
1715210400000|2024-05-08 23:20:00|185822.7|185692.7|185894.5|185678.8|185919.9|185723|185812|185648.5|232
1715210700000|2024-05-08 23:25:00|185894.8|185679.1|185901.8|185661.6|185912.9|185719.9|185846.5|185646.2|145
1715211000000|2024-05-08 23:30:00|185901.7|185661.2|185909.1|185674.1|185914.2|185718.7|185846.2|185647.2|228
1715211300000|2024-05-08 23:35:00|185905.6|185685.1|185900.9|185686.9|185914|185719.5|185846|185644.8|200
1715211600000|2024-05-08 23:40:00|185900.6|185686.5|185909.3|185678.6|185913.7|185719.2|185846.6|185649.6|342
1715211900000|2024-05-08 23:45:00|185909.2|185678.9|185804.1|185674.1|185909.7|185728.2|185803.9|185647.9|288
1715212200000|2024-05-08 23:50:00|185803.9|185673.9|185799.7|185669.7|185843.1|185678.4|185798.6|185642.7|185
1715212500000|2024-05-08 23:55:00|185799.8|185669.8|185858.1|185728.1|185897|185742|185799.8|185669.8|289
1715212800000|2024-05-09 00:00:00|185854.4|185724.4|185940.1|185810.1|185986.3|185810.2|185849.8|185719.8|414
1715213100000|2024-05-09 00:05:00|185945.1|185815.1|185957.6|185827.6|185961.3|185831.3|185933.9|185803.9|277
1715213400000|2024-05-09 00:10:00|185957.7|185827.7|186044.9|185914.9|186046|185916|185954.7|185824.7|254
1715213700000|2024-05-09 00:15:00|186045.1|185915.1|185935|185805|186049.4|185919.4|185929.9|185799.9|330
1715214000000|2024-05-09 00:20:00|185934.8|185804.8|185935.2|185805.2|185942|185812|185930.5|185800.5|253
1715214300000|2024-05-09 00:25:00|185934.7|185804.7|185898.1|185768.1|185937.3|185807.3|185891.2|185761.2|213
1715214600000|2024-05-09 00:30:00|185898.2|185768.2|185892|185762|185901.3|185771.3|185861.9|185731.9|218
1715214900000|2024-05-09 00:35:00|185891.9|185761.9|185892.7|185762.7|185899.5|185769.5|185891.3|185761.3|159
1715215200000|2024-05-09 00:40:00|185892.6|185762.6|185891.8|185761.8|185899.2|185769.2|185889.8|185759.8|213
1715215500000|2024-05-09 00:45:00|185893.6|185763.6|185939.1|185809.1|185945.7|185815.7|185889.7|185759.7|286
1715215800000|2024-05-09 00:50:00|185935.8|185805.8|185928.6|185798.6|185950|185820|185928.4|185798.4|229
1715216100000|2024-05-09 00:55:00|185928.4|185798.4|185965.5|185835.5|185966.6|185836.6|185928.4|185798.4|271
1715216400000|2024-05-09 01:00:00|185969.5|185839.5|185968.7|185838.7|185976.1|185846.1|185961.3|185831.3|211
1715216700000|2024-05-09 01:05:00|185968.8|185838.8|185948.8|185818.8|185968.9|185838.9|185942|185812|191
1715217000000|2024-05-09 01:10:00|185953|185823|185952.2|185822.2|185964.3|185834.3|185948.8|185818.8|104
1715217300000|2024-05-09 01:15:00|185951.7|185821.7|185930|185800|185959.2|185829.2|185891.9|185761.9|344
1715217600000|2024-05-09 01:20:00|185930.1|185800.1|185929.8|185799.8|185933.1|185803.1|185915.7|185785.7|237
1715217900000|2024-05-09 01:25:00|185928.8|185798.8|185926.6|185796.6|185933.9|185803.9|185923.5|185793.5|179
1715218200000|2024-05-09 01:30:00|185926.9|185796.9|185883.7|185753.7|185933.8|185803.8|185852.1|185722.1|415
1715218500000|2024-05-09 01:35:00|185883.2|185753.2|185923.7|185793.7|185926.9|185796.9|185865.1|185735.1|393
1715218800000|2024-05-09 01:40:00|185923.5|185793.5|185805.9|185675.9|185923.5|185793.5|185767.7|185637.7|511
1715219100000|2024-05-09 01:45:00|185804.9|185674.9|185882.8|185752.8|185903|185773|185803.7|185673.7|678
1715219400000|2024-05-09 01:50:00|185885.6|185755.6|185864|185734|185898.5|185768.5|185849.6|185719.6|443
1715219700000|2024-05-09 01:55:00|185864.1|185734.1|185836|185706|185864.1|185734.1|185809.4|185679.4|310
1715220000000|2024-05-09 02:00:00|185834.5|185704.5|185904.1|185774.1|185912.2|185782.2|185834.5|185704.5|343
1715220300000|2024-05-09 02:05:00|185907|185777|185958.4|185828.4|185965.6|185835.6|185897.9|185767.9|222
1715220600000|2024-05-09 02:10:00|185958.5|185828.5|185905.9|185775.9|185958.7|185828.7|185899.7|185769.7|181
1715220900000|2024-05-09 02:15:00|185906.8|185776.8|185904.8|185774.8|185912.9|185782.9|185901.6|185771.6|132
1715221200000|2024-05-09 02:20:00|185904.4|185774.4|185907.6|185777.6|185909|185779|185895.9|185765.9|150
1715221500000|2024-05-09 02:25:00|185908.2|185778.2|185914.4|185784.4|185915.9|185785.9|185902.6|185772.6|120
1715221800000|2024-05-09 02:30:00|185914.3|185784.3|185927.2|185797.2|185970.5|185840.5|185913.7|185783.7|230
1715222100000|2024-05-09 02:35:00|185927.6|185797.6|185913.1|185783.1|185930.3|185800.3|185910.5|185780.5|130
1715222400000|2024-05-09 02:40:00|185913|185783|185916.4|185786.4|185922.9|185792.9|185912.1|185782.1|104
1715222700000|2024-05-09 02:45:00|185916.3|185786.3|185947.8|185817.8|185961.3|185831.3|185913.5|185783.5|168
1715223000000|2024-05-09 02:50:00|185948|185818|185939.4|185809.4|185955.7|185825.7|185938|185808|150
1715223300000|2024-05-09 02:55:00|185939.2|185809.2|185939.3|185809.3|185944|185814|185938.2|185808.2|99
1715223600000|2024-05-09 03:00:00|185939.5|185809.5|185905.5|185775.5|185943|185813|185903.2|185773.2|209
1715223900000|2024-05-09 03:05:00|185905.4|185775.4|185900.9|185770.9|185906.6|185776.6|185893|185763|135
1715224200000|2024-05-09 03:10:00|185900.8|185770.8|185881.2|185751.2|185900.8|185770.8|185878.9|185748.9|153
1715224500000|2024-05-09 03:15:00|185881.7|185751.7|185859.6|185729.6|185883.2|185753.2|185859.5|185729.5|233
1715224800000|2024-05-09 03:20:00|185859.5|185729.5|185774.8|185644.8|185860.5|185730.5|185752|185622|443
1715225100000|2024-05-09 03:25:00|185775.4|185645.4|185799.8|185669.8|185807.2|185677.2|185774.4|185644.4|345
1715225400000|2024-05-09 03:30:00|185799.7|185669.7|185836.5|185706.5|185841.9|185711.9|185795.1|185665.1|359
1715225700000|2024-05-09 03:35:00|185836.4|185706.4|185797.3|185667.3|185898.8|185768.8|185783.3|185653.3|354
1715226000000|2024-05-09 03:40:00|185796.7|185666.7|185813.3|185683.3|185821.8|185691.8|185796.7|185666.7|393
1715226300000|2024-05-09 03:45:00|185813.2|185683.2|185800.3|185670.3|185824.8|185694.8|185799.3|185669.3|207
1715226600000|2024-05-09 03:50:00|185800.4|185670.4|185810|185680|185813.5|185683.5|185798.7|185668.7|118
1715226900000|2024-05-09 03:55:00|185809.7|185679.7|185804.4|185674.4|185812.9|185682.9|185802.6|185672.6|167
1715227200000|2024-05-09 04:00:00|185801.5|185671.5|185780.7|185650.7|185805.4|185675.4|185775.3|185645.3|185
1715227500000|2024-05-09 04:05:00|185782|185652|185764.6|185634.6|185782|185652|185757.9|185627.9|287
1715227800000|2024-05-09 04:10:00|185765.2|185635.2|185763|185633|185775.9|185645.9|185757.3|185627.3|293
1715228100000|2024-05-09 04:15:00|185764.2|185634.2|185769.9|185639.9|185775.4|185645.4|185761.6|185631.6|129
1715228400000|2024-05-09 04:20:00|185770|185640|185773.3|185643.3|185776.6|185646.6|185769.5|185639.5|132
1715228700000|2024-05-09 04:25:00|185773.2|185643.2|185774.7|185644.7|185776.2|185646.2|185772|185642|141
1715229000000|2024-05-09 04:30:00|185774.4|185644.4|185813.4|185683.4|185840.4|185710.4|185771.8|185641.8|249
1715229300000|2024-05-09 04:35:00|185813.3|185683.3|185863.4|185733.4|185891.1|185761.1|185781.8|185651.8|429
1715229600000|2024-05-09 04:40:00|185863.3|185733.3|185864.6|185734.6|185869.3|185739.3|185862.5|185732.5|151
1715229900000|2024-05-09 04:45:00|185864.1|185734.1|185879.8|185749.8|185881.9|185751.9|185857.8|185727.8|208
1715230200000|2024-05-09 04:50:00|185879.6|185749.6|185868.4|185738.4|185879.7|185749.7|185867.9|185737.9|141
1715230500000|2024-05-09 04:55:00|185868.5|185738.5|185881.5|185751.5|185883.6|185753.6|185866.6|185736.6|156
1715230800000|2024-05-09 05:00:00|185880.8|185750.8|185805|185675|185880.8|185750.8|185773|185643|409
1715231100000|2024-05-09 05:05:00|185805.2|185675.2|185849.8|185719.8|185889.4|185759.4|185775.8|185645.8|372
1715231400000|2024-05-09 05:10:00|185849|185719|185816.2|185686.2|185862.5|185732.5|185786.4|185656.4|549
1715231700000|2024-05-09 05:15:00|185813.3|185683.3|185781.9|185651.9|185815.4|185685.4|185775.5|185645.5|416
1715232000000|2024-05-09 05:20:00|185782|185652|185769.9|185639.9|185791.8|185671.6|185760|185637.8|226
1715232300000|2024-05-09 05:25:00|185769.2|185639.2|185804.8|185674.8|185828|185698|185769.2|185639.2|517
1715232600000|2024-05-09 05:30:00|185805.8|185675.8|185773|185643|185826.6|185696.6|185758.5|185628.5|576
1715232900000|2024-05-09 05:35:00|185772.4|185642.4|185787.3|185657.3|185807.9|185677.9|185753.7|185623.7|709
1715233200000|2024-05-09 05:40:00|185787.5|185657.5|185834.2|185704.2|185839.2|185709.2|185768.7|185638.7|728
1715233500000|2024-05-09 05:45:00|185832.2|185702.2|185790.6|185660.6|185832.2|185702.2|185773.2|185643.2|794
1715233800000|2024-05-09 05:50:00|185792|185662|185790.5|185660.5|185821|185691|185757.4|185627.4|872
1715234100000|2024-05-09 05:55:00|185790.6|185660.6|185770.6|185640.6|185814.9|185684.9|185757.7|185627.7|807
1715234400000|2024-05-09 06:00:00|185769.3|185639.3|185956.8|185826.8|185982.9|185852.9|185759.8|185629.8|840
1715234700000|2024-05-09 06:05:00|185957|185827|185953.2|185823.2|185980.8|185850.8|185868.2|185738.2|761
1715235000000|2024-05-09 06:10:00|185946|185816|186030.6|185900.6|186030.6|185900.6|185915.8|185785.8|626
1715235300000|2024-05-09 06:15:00|186028.2|185898.2|186104.8|185974.8|186152.9|186022.9|186009.5|185879.5|696
1715235600000|2024-05-09 06:20:00|186104.5|185974.5|186127.7|185997.7|186192.4|186062.4|186104.5|185974.5|687
1715235900000|2024-05-09 06:25:00|186128|185998|186015.6|185885.6|186144.7|186014.7|185997|185880.4|613
1715236200000|2024-05-09 06:30:00|186015.5|185885.5|186050.8|185960.8|186076.7|185966.5|186002.5|185884.8|617
1715236500000|2024-05-09 06:35:00|186050.9|185960.9|186041.5|185951.5|186057.2|185967.2|186026.7|185936.7|564
1715236800000|2024-05-09 06:40:00|186042.8|185952.8|186007.3|185877.3|186077.9|185972.7|185979.4|185875.3|635
1715237100000|2024-05-09 06:45:00|186007.2|185877.2|186054|185924|186059|185962|186003.1|185873.1|606
1715237400000|2024-05-09 06:50:00|186054.2|185924.2|186013.5|185923.5|186056.9|185950.7|185987.8|185896.3|551
1715237700000|2024-05-09 06:55:00|186014.5|185924.5|185949.9|185859.9|186055.8|185965.8|185909.9|185819.9|677
1715238000000|2024-05-09 07:00:00|185947.6|185857.6|185934.8|185844.8|186016.4|185926.4|185883.8|185793.8|838
1715238300000|2024-05-09 07:05:00|185939.7|185849.7|185822.5|185732.5|185951.1|185861.1|185740.5|185650.5|768
1715238600000|2024-05-09 07:10:00|185824.3|185734.3|185684.4|185594.4|185832.1|185742.1|185569.8|185479.8|729
1715238900000|2024-05-09 07:15:00|185684.6|185594.6|185588.9|185498.9|185688.1|185598.1|185572.1|185482.1|671
1715239200000|2024-05-09 07:20:00|185591|185501|185608.4|185518.4|185612.4|185522.4|185471.1|185375.2|744
1715239500000|2024-05-09 07:25:00|185609.6|185519.6|185598.5|185508.5|185675.2|185581.9|185555.6|185432.6|757
1715239800000|2024-05-09 07:30:00|185597|185507|185544.1|185454.1|185667.6|185577.6|185542.5|185452.5|711
1715240100000|2024-05-09 07:35:00|185544.2|185454.2|185565.7|185475.7|185569.1|185479.1|185528.6|185438.6|533
1715240400000|2024-05-09 07:40:00|185565.6|185475.6|185644|185554|185680.9|185590|185565.6|185475.6|744
1715240700000|2024-05-09 07:45:00|185643.9|185553.9|185599.2|185469.2|185661.2|185571.2|185579.4|185449.4|669
1715241000000|2024-05-09 07:50:00|185600.1|185470.1|185434.7|185344.7|185604.4|185474.4|185417.3|185327.3|666
1715241300000|2024-05-09 07:55:00|185433.8|185343.8|185363.9|185273.9|185468|185378|185281.9|185191.9|701
1715241600000|2024-05-09 08:00:00|185362.1|185272.1|185391|185301|185437.3|185329.7|185252.4|185162.4|830
1715241900000|2024-05-09 08:05:00|185391.4|185301.4|185413.5|185323.5|185445.1|185348|185357.3|185267.3|715
1715242200000|2024-05-09 08:10:00|185414.5|185324.5|185360.5|185270.5|185434.9|185324.5|185334.3|185244.3|645
1715242500000|2024-05-09 08:15:00|185360.6|185270.6|185308.4|185218.4|185376.3|185286.3|185257.1|185167.1|588
1715242800000|2024-05-09 08:20:00|185308.7|185218.7|185366.8|185276.8|185378.6|185288.6|185287.1|185197.1|691
1715243100000|2024-05-09 08:25:00|185367|185277|185363.1|185273.1|185386.5|185296.5|185351.1|185261.1|643
1715243400000|2024-05-09 08:30:00|185362.3|185272.3|185419.3|185329.3|185486.4|185396.4|185308.4|185218.4|805
1715243700000|2024-05-09 08:35:00|185428.5|185338.5|185482.5|185392.5|185547.2|185457.2|185428.5|185338.5|784
1715244000000|2024-05-09 08:40:00|185482.9|185392.9|185480.2|185390.2|185524|185434|185467.4|185377.4|616
1715244300000|2024-05-09 08:45:00|185479.3|185389.3|185601.6|185511.6|185644.4|185554.4|185475.9|185385.9|647
1715244600000|2024-05-09 08:50:00|185601.5|185511.5|185618.8|185528.8|185641|185551|185519.8|185429.8|703
1715244900000|2024-05-09 08:55:00|185619.3|185529.3|185634.3|185544.3|185727.2|185637.2|185619|185529|728
1715245200000|2024-05-09 09:00:00|185633.1|185543.1|185794.3|185704.3|185799.9|185709.9|185633.1|185543.1|765
1715245500000|2024-05-09 09:05:00|185813.5|185723.5|185760.6|185670.6|185893.1|185763.1|185749.7|185659.7|723
1715245800000|2024-05-09 09:10:00|185761.2|185671.2|185775.6|185645.6|185853.7|185741.8|185751.9|185635|674
1715246100000|2024-05-09 09:15:00|185775.5|185645.5|185854.8|185764.8|185884.5|185794.5|185755.8|185634.8|624
1715246400000|2024-05-09 09:20:00|185855.7|185765.7|185833|185743|185886.3|185796.3|185811.3|185721.3|700
1715246700000|2024-05-09 09:25:00|185833.8|185743.8|185824.1|185734.1|185836.6|185746.6|185747.1|185655.1|655
1715247000000|2024-05-09 09:30:00|185823.9|185733.9|185800.6|185710.6|185826.6|185736.6|185758.2|185668.2|574
1715247300000|2024-05-09 09:35:00|185800.7|185710.7|185754.2|185664.2|185807.9|185717.9|185752.5|185662.5|538
1715247600000|2024-05-09 09:40:00|185754.3|185664.3|185687.1|185597.1|185757.4|185667.4|185676.7|185586.7|509
1715247900000|2024-05-09 09:45:00|185686.6|185596.6|185704.6|185614.6|185712.4|185622.4|185671.7|185560.2|547
1715248200000|2024-05-09 09:50:00|185704.7|185614.7|185681.5|185591.5|185708.1|185618.1|185673|185583|465
1715248500000|2024-05-09 09:55:00|185663.9|185573.9|185660.7|185530.7|185687.3|185597.3|185653.9|185523.9|489
1715248800000|2024-05-09 10:00:00|185660.4|185530.4|185484.4|185354.4|185667.3|185551|185483.9|185353.9|525
1715249100000|2024-05-09 10:05:00|185484|185354|185410.4|185320.4|185519.8|185401.8|185362.8|185272.8|700
1715249400000|2024-05-09 10:10:00|185411.4|185321.4|185289.5|185199.5|185433|185343|185289.5|185199.5|615
1715249700000|2024-05-09 10:15:00|185289.6|185199.6|185365.9|185275.9|185373.6|185283.6|185286.4|185196.4|673
1715250000000|2024-05-09 10:20:00|185365.8|185275.8|185316.2|185226.2|185380|185290|185295.9|185205.9|522
1715250300000|2024-05-09 10:25:00|185317.5|185227.5|185211.5|185121.5|185323.8|185233.8|185188.4|185098.4|665
1715250600000|2024-05-09 10:30:00|185211.3|185121.3|185164.2|185074.2|185224.9|185134.9|185160.8|185070.8|538
1715250900000|2024-05-09 10:35:00|185164.1|185074.1|185173.8|185043.8|185216.1|185126.1|185125.1|185033.3|597
1715251200000|2024-05-09 10:40:00|185173.3|185043.3|185123.7|185033.7|185198.6|185108.6|185117.4|185027.4|528
1715251500000|2024-05-09 10:45:00|185123.8|185033.8|185143.6|185053.6|185148.5|185058.5|185121.5|185031.5|579
1715251800000|2024-05-09 10:50:00|185143.8|185053.8|185085.4|184995.4|185156.1|185066.1|185060.5|184970.5|620
1715252100000|2024-05-09 10:55:00|185085.2|184995.2|185134.7|185004.7|185149.9|185059.9|185083.9|184985.2|656
1715252400000|2024-05-09 11:00:00|185137.3|185007.3|185151.3|185061.3|185203.3|185083.3|185123.3|185006.1|823
1715252700000|2024-05-09 11:05:00|185153.1|185063.1|185196.3|185106.3|185252.6|185162.6|185137.2|185047.2|777
1715253000000|2024-05-09 11:10:00|185196.4|185106.4|185150.5|185060.5|185214.7|185124.7|185142.2|185052.2|727
1715253300000|2024-05-09 11:15:00|185150.2|185060.2|185159.2|185069.2|185182.2|185092.2|185126.3|185036.3|615
1715253600000|2024-05-09 11:20:00|185158.6|185068.6|185201.2|185111.2|185221.7|185131.7|185156.1|185066.1|629
1715253900000|2024-05-09 11:25:00|185200.1|185110.1|185182.9|185092.9|185212.4|185122.4|185165.6|185075.6|501
1715254200000|2024-05-09 11:30:00|185181.9|185091.9|185242|185152|185302.8|185212.8|185180.8|185090.8|599
1715254500000|2024-05-09 11:35:00|185241.8|185151.8|185225.6|185135.6|185317.8|185227.8|185203.1|185113.1|713
1715254800000|2024-05-09 11:40:00|185217.2|185127.2|185174.8|185084.8|185235.2|185145.2|185173.4|185083.4|785
1715255100000|2024-05-09 11:45:00|185174.4|185084.4|185177.6|185087.6|185198|185108|185145.2|185055.2|687
1715255400000|2024-05-09 11:50:00|185177.5|185087.5|185193.5|185103.5|185214.7|185124.7|185128.6|185038.6|759
1715255700000|2024-05-09 11:55:00|185193.4|185103.4|185278.9|185188.9|185289.5|185199.5|185190.8|185100.8|676
1715256000000|2024-05-09 12:00:00|185274.5|185184.5|185289.3|185199.3|185335.1|185245.1|185215.5|185125.5|789
1715256300000|2024-05-09 12:05:00|185289.5|185199.5|185344.7|185254.7|185376.4|185286.4|185259.3|185169.3|683
1715256600000|2024-05-09 12:10:00|185344.4|185254.4|185377.7|185287.7|185429|185339|185332.8|185242.8|739
1715256900000|2024-05-09 12:15:00|185376.7|185286.7|185425.7|185335.7|185526.7|185436.7|185372.6|185282.6|762
1715257200000|2024-05-09 12:20:00|185425.6|185335.6|185334.1|185244.1|185448.6|185358.6|185325.1|185235.1|695
1715257500000|2024-05-09 12:25:00|185336.5|185246.5|185444.8|185102.8|185453.6|185293.1|185264.7|185102.8|652
1715257800000|2024-05-09 12:30:00|185446.2|185104.2|184789.8|184659.8|185446.2|185104.2|184738.9|184625.6|921
1715258100000|2024-05-09 12:35:00|184790.3|184660.3|184668.3|184578.3|184876.7|184746.7|184642.5|184552.5|892
1715258400000|2024-05-09 12:40:00|184668.4|184578.4|184698.4|184608.4|184742.2|184652.2|184614.9|184524.9|907
1715258700000|2024-05-09 12:45:00|184698.1|184608.1|184840.6|184750.6|184910.6|184806.3|184697.8|184607.8|893
1715259000000|2024-05-09 12:50:00|184840.9|184750.9|184881.1|184791.1|184881.3|184791.3|184793.8|184690.3|950
1715259300000|2024-05-09 12:55:00|184883.4|184793.4|184903.2|184813.2|185021.3|184931.3|184879.2|184789.2|869
1715259600000|2024-05-09 13:00:00|184898.4|184808.4|184963.7|184873.7|184979.9|184889.9|184898.4|184808.4|920
1715259900000|2024-05-09 13:05:00|184965.7|184875.7|184959.8|184869.8|184987.5|184882.5|184904.2|184814.2|853
1715260200000|2024-05-09 13:10:00|184962.2|184872.2|184911.4|184821.4|184974.7|184884.7|184867.7|184777.7|882
1715260500000|2024-05-09 13:15:00|184911.3|184821.3|184894.9|184804.9|184968.8|184878.8|184838.4|184748.4|983
1715260800000|2024-05-09 13:20:00|184892.2|184802.2|184819.6|184729.6|184908.7|184818.7|184817.7|184727.7|810
1715261100000|2024-05-09 13:25:00|184819.4|184729.4|184744.1|184654.1|184828.7|184738.7|184697.3|184607.3|873
1715261400000|2024-05-09 13:30:00|184743.1|184653.1|184647|184557|184743.4|184653.4|184595.8|184505.8|967
1715261700000|2024-05-09 13:35:00|184647.9|184557.9|184744.1|184654.1|184750.8|184660.8|184612.3|184522.3|908
1715262000000|2024-05-09 13:40:00|184744.2|184654.2|184720.3|184630.3|184764.6|184674.6|184697.3|184607.3|905
1715262300000|2024-05-09 13:45:00|184719.3|184629.3|184787.8|184697.8|184787.8|184697.8|184709|184619|862
1715262600000|2024-05-09 13:50:00|184787.7|184697.7|184901.2|184811.2|184935|184829.4|184777.4|184687.4|845
1715262900000|2024-05-09 13:55:00|184901.3|184811.3|184954.8|184864.8|185023.9|184933.9|184893.7|184803.7|971
1715263200000|2024-05-09 14:00:00|184955.5|184865.5|184719.5|184629.5|184963.3|184873.3|184715.9|184625.9|891
1715263500000|2024-05-09 14:05:00|184719.4|184629.4|184820.3|184730.3|184826.5|184736.5|184685.4|184595.4|816
1715263800000|2024-05-09 14:10:00|184820.9|184730.9|184769.6|184639.6|184868.3|184778.3|184713.7|184601.2|843
1715264100000|2024-05-09 14:15:00|184770.5|184640.5|184740.7|184650.7|184772.3|184652.7|184709.3|184594.1|809
1715264400000|2024-05-09 14:20:00|184740.6|184650.6|184574.4|184484.4|184740.6|184650.6|184532.3|184402.3|893
1715264700000|2024-05-09 14:25:00|184574.3|184484.3|184523.5|184433.5|184613.1|184487.4|184475.8|184357.9|793
1715265000000|2024-05-09 14:30:00|184523.6|184433.6|184550.7|184460.7|184552.9|184462.9|184453.4|184363.4|871
1715265300000|2024-05-09 14:35:00|184551.1|184461.1|184543.2|184453.2|184595.6|184505.6|184534.1|184444.1|754
1715265600000|2024-05-09 14:40:00|184542.3|184452.3|184622.3|184532.3|184626.9|184536.9|184480.7|184384.3|843
1715265900000|2024-05-09 14:45:00|184620.6|184530.6|184682.9|184592.9|184687.1|184597.1|184609|184519|873
1715266200000|2024-05-09 14:50:00|184682.6|184592.6|184652.2|184562.2|184698.1|184608.1|184607.7|184517.7|908
1715266500000|2024-05-09 14:55:00|184649.8|184559.8|184680.4|184590.4|184719.5|184629.5|184646.1|184556.1|920
1715266800000|2024-05-09 15:00:00|184680.3|184590.3|184959.4|184829.4|184968.7|184838.7|184663.3|184573.3|941
1715267100000|2024-05-09 15:05:00|184958.8|184828.8|184878.1|184788.1|185000.5|184870.5|184836.5|184746.5|850
1715267400000|2024-05-09 15:10:00|184877.9|184787.9|184910.8|184820.8|184930.2|184840.2|184829.1|184739.1|783
1715267700000|2024-05-09 15:15:00|184906|184816|184915.7|184825.7|184920.6|184830.6|184855.3|184765.3|789
1715268000000|2024-05-09 15:20:00|184915.6|184825.6|184894.4|184804.4|184915.6|184825.6|184804.3|184714.3|792
1715268300000|2024-05-09 15:25:00|184894|184804|184886|184796|184907|184817|184821.5|184731.5|740
1715268600000|2024-05-09 15:30:00|184875.5|184785.5|184908.2|184818.2|184920.5|184830.5|184871.8|184781.8|657
1715268900000|2024-05-09 15:35:00|184908.1|184818.1|184967.8|184877.8|184968.8|184878.8|184905.1|184815.1|628
1715269200000|2024-05-09 15:40:00|184967.7|184877.7|184943|184853|184967.7|184877.7|184935.7|184845.7|531
1715269500000|2024-05-09 15:45:00|184943.1|184853.1|184963.3|184873.3|184969.7|184879.7|184901|184811|598
1715269800000|2024-05-09 15:50:00|184962.5|184872.5|185009.9|184919.9|185022.2|184932.2|184962.5|184872.5|569
1715270100000|2024-05-09 15:55:00|185009.8|184919.8|184972.5|184882.5|185016.1|184926.1|184957.9|184867.9|729
1715270400000|2024-05-09 16:00:00|184973.1|184883.1|184995.3|184905.3|185005.4|184915.4|184970.6|184880.6|612
1715270700000|2024-05-09 16:05:00|184995.9|184905.9|184993.3|184903.3|185008.5|184918.5|184987.3|184897.3|670
1715271000000|2024-05-09 16:10:00|184994.7|184904.7|185009.6|184919.6|185021.1|184931.1|184980.3|184890.3|609
1715271300000|2024-05-09 16:15:00|185009.7|184919.7|185057.1|184967.1|185075.6|184985.6|184998.7|184908.7|530
1715271600000|2024-05-09 16:20:00|185056.4|184966.4|185051.6|184961.6|185061.8|184971.8|185033.9|184943.9|574
1715271900000|2024-05-09 16:25:00|185051.5|184961.5|185078|184988|185090.9|185000.9|185049.1|184959.1|669
1715272200000|2024-05-09 16:30:00|185079|184989|185141.6|185011.6|185167.2|185069.7|185079|184989|639
1715272500000|2024-05-09 16:35:00|185139.7|185009.7|185145.1|185015.1|185147.3|185017.3|185128.8|184998.8|515
1715272800000|2024-05-09 16:40:00|185145.3|185015.3|185186.8|185096.8|185187|185097|185120.8|185013.8|611
1715273100000|2024-05-09 16:45:00|185186.9|185096.9|185158.8|185068.8|185203.7|185113.7|185148|185058|576
1715273400000|2024-05-09 16:50:00|185158.2|185068.2|185185|185095|185187.1|185097.1|185139.5|185016.7|589
1715273700000|2024-05-09 16:55:00|185186.5|185096.5|185202.5|185112.5|185224.4|185134.4|185178.4|185088.4|623
1715274000000|2024-05-09 17:00:00|185203.6|185113.6|185140.7|185050.7|185270.5|185140.5|185122.9|185032.9|894
1715274300000|2024-05-09 17:05:00|185140.4|185050.4|185056.6|184926.6|185193.7|185087|185020.1|184890.1|883
1715274600000|2024-05-09 17:10:00|185054.4|184924.4|185018.7|184888.7|185080.7|184950.7|185015.4|184885.4|792
1715274900000|2024-05-09 17:15:00|185018.6|184888.6|184959.8|184829.8|185058.3|184928.3|184955|184825|707
1715275200000|2024-05-09 17:20:00|184959.9|184829.9|184941.1|184811.1|184990|184860|184923.1|184793.1|757
1715275500000|2024-05-09 17:25:00|184940.1|184810.1|184893.2|184763.2|184945|184815|184874.9|184744.9|694
1715275800000|2024-05-09 17:30:00|184892.6|184762.6|184951.9|184821.9|184963.5|184833.5|184890.8|184760.8|893
1715276100000|2024-05-09 17:35:00|184951.8|184821.8|184946.2|184816.2|184967.4|184841.5|184927.9|184797.9|905
1715276400000|2024-05-09 17:40:00|184944.6|184814.6|184945|184815|184979.1|184849.1|184924.9|184806.4|838
1715276700000|2024-05-09 17:45:00|184943.3|184813.3|184930.3|184840.3|184963.2|184866.2|184923.5|184800.5|916
1715277000000|2024-05-09 17:50:00|184930.4|184840.4|184930.5|184840.5|184959.6|184869.6|184919.2|184829.2|906
1715277300000|2024-05-09 17:55:00|184929.2|184839.2|184937.2|184847.2|184944.7|184848.8|184907|184799.9|902
1715277600000|2024-05-09 18:00:00|184940.1|184850.1|184993|184863|185021.1|184891.1|184940.1|184833.9|1013
1715277900000|2024-05-09 18:05:00|184993.5|184863.5|184967.8|184837.8|185018.7|184888.7|184950|184820|968
1715278200000|2024-05-09 18:10:00|184968.6|184838.6|185001.5|184871.5|185003.7|184873.7|184956.1|184826.1|917
1715278500000|2024-05-09 18:15:00|185001.6|184871.6|184972|184842|185011.4|184881.4|184965.2|184835.2|1005
1715278800000|2024-05-09 18:20:00|184973|184843|184978.9|184848.9|184987.1|184857.1|184944|184814|989
1715279100000|2024-05-09 18:25:00|184978.8|184848.8|184956.9|184826.9|184995.7|184865.7|184948.2|184818.2|953
1715279400000|2024-05-09 18:30:00|184957.6|184827.6|184976.8|184846.8|184981.5|184851.5|184946.6|184816.6|877
1715279700000|2024-05-09 18:35:00|184977.4|184847.4|184894.2|184764.2|184993.8|184863.8|184879.1|184749.1|923
1715280000000|2024-05-09 18:40:00|184893.9|184763.9|184854.1|184724.1|184895.6|184765.6|184852|184722|786
1715280300000|2024-05-09 18:45:00|184855.9|184725.9|184845.9|184715.9|184862.3|184732.3|184845.5|184715.5|663
1715280600000|2024-05-09 18:50:00|184846|184716|184782.2|184652.2|184847.9|184717.9|184780.9|184650.9|428
1715280900000|2024-05-09 18:55:00|184782.1|184652.1|184739.8|184609.8|184784.6|184654.6|184699.1|184569.1|844
1715281200000|2024-05-09 19:00:00|184744|184614|184733.7|184603.7|184749.4|184619.4|184713.9|184583.9|842
1715281500000|2024-05-09 19:05:00|184732.3|184602.3|184639.8|184509.8|184745.1|184615.1|184598.4|184468.4|886
1715281800000|2024-05-09 19:10:00|184639.6|184509.6|184639.7|184509.7|184673.4|184543.4|184607|184477|886
1715282100000|2024-05-09 19:15:00|184639.8|184509.8|184657.4|184527.4|184659.4|184529.4|184626.4|184496.4|896
1715282400000|2024-05-09 19:20:00|184657|184527|184637.8|184507.8|184680.8|184550.8|184636.1|184506.1|770
1715282700000|2024-05-09 19:25:00|184637.6|184507.6|184696.1|184566.1|184728.1|184598.1|184625.9|184495.9|700
1715283000000|2024-05-09 19:30:00|184697.5|184567.5|184698.6|184568.6|184705.6|184575.6|184687.3|184557.3|577
1715283300000|2024-05-09 19:35:00|184699.6|184569.6|184645.7|184515.7|184702.9|184572.9|184630.5|184500.5|500
1715283600000|2024-05-09 19:40:00|184645.8|184515.8|184665|184535|184683.7|184553.7|184639.6|184509.6|763
1715283900000|2024-05-09 19:45:00|184665.1|184535.1|184690.5|184560.5|184701.5|184571.5|184665.1|184535.1|816
1715284200000|2024-05-09 19:50:00|184687.8|184557.8|184677.4|184547.4|184697.7|184567.7|184666.1|184536.1|957
1715284500000|2024-05-09 19:55:00|184678.7|184548.7|184677.9|184547.9|184690.2|184560.2|184642.9|184512.9|780
1715284800000|2024-05-09 20:00:00|184678|184548|184686.2|184556.2|184706.4|184576.4|184674.7|184544.7|599
1715285100000|2024-05-09 20:05:00|184685.3|184555.3|184745.1|184615.1|184746.9|184616.9|184685.3|184555.3|356
1715285400000|2024-05-09 20:10:00|184743.8|184613.8|184744.7|184614.7|184747.5|184617.5|184738.9|184608.9|195
1715285700000|2024-05-09 20:15:00|184744.8|184614.8|184742.9|184612.9|184749.8|184619.8|184738.6|184608.6|155
1715286000000|2024-05-09 20:20:00|184743|184613|184741.2|184611.2|184747.8|184617.8|184738.2|184608.2|201
1715286300000|2024-05-09 20:25:00|184741.5|184611.5|184733.6|184603.6|184742.4|184612.4|184731|184601|220
1715286600000|2024-05-09 20:30:00|184733.4|184603.4|184733.3|184603.3|184736.3|184606.3|184730.4|184600.4|159
1715286900000|2024-05-09 20:35:00|184733.1|184603.1|184737.7|184607.7|184739.7|184609.7|184731.2|184601.2|79
1715287200000|2024-05-09 20:40:00|184730.9|184600.9|184735.3|184605.3|184747.8|184617.8|184721.6|184591.6|119
1715287500000|2024-05-09 20:45:00|184735.1|184605.1|184730.8|184600.8|184738.5|184608.5|184727.2|184597.2|94
1715287800000|2024-05-09 20:50:00|184730.1|184600.1|184729.1|184599.1|184733.3|184603.3|184726.9|184596.9|175
1715288100000|2024-05-09 20:55:00|184732.2|184602.2|184902.5|184560.5|184917.2|184605.8|184730.9|184478.5|252
1715288400000|2024-05-09 21:00:00|184919.6|184577.6|185092.5|184750.5|185101.7|184759.7|184856|184514|30
1715290200000|2024-05-09 21:30:00|185132.4|184790.4|185140.7|184798.7|185159.6|184817.6|185132.1|184790.1|413
1715290500000|2024-05-09 21:35:00|185140.8|184798.8|185139.7|184797.7|185151.1|184809.1|185119.6|184777.6|347
1715290800000|2024-05-09 21:40:00|185139.6|184797.6|185140.2|184798.2|185159.3|184817.3|185139.4|184797.4|34
1715291100000|2024-05-09 21:45:00|185134|184792|185129.8|184787.8|185134|184792|185129.8|184787.8|13
1715291400000|2024-05-09 21:50:00|185102.1|184760.1|184942.5|184600.5|185102.1|184760.1|184940.6|184598.6|127
1715291700000|2024-05-09 21:55:00|184942.6|184600.6|184908.7|184566.7|184979.1|184637.1|184894.8|184552.8|162
1715292000000|2024-05-09 22:00:00|184892.7|184550.7|184903|184561|185050.5|184708.5|184816.6|184474.6|161
1715292300000|2024-05-09 22:05:00|184903.3|184561.3|184921.2|184579.2|184950.8|184608.8|184903.3|184561.3|35
1715292600000|2024-05-09 22:10:00|184921.1|184579.1|184920.4|184578.4|184921.7|184579.7|184914|184572|61
1715292900000|2024-05-09 22:15:00|184920.1|184578.1|184936.7|184594.7|184940.4|184598.4|184920.1|184578.1|54
1715293200000|2024-05-09 22:20:00|184933.8|184591.8|184929.8|184587.8|184937.3|184595.3|184927.2|184585.2|93
1715293500000|2024-05-09 22:25:00|184929.7|184587.7|184932.1|184590.1|184937.3|184595.3|184928.8|184586.8|96
1715293800000|2024-05-09 22:30:00|184933|184591|184936|184594|184941.9|184599.9|184931.5|184589.5|77
1715294100000|2024-05-09 22:35:00|184932.7|184590.7|184919.2|184577.2|184939.4|184597.4|184910.6|184568.6|63
1715294400000|2024-05-09 22:40:00|184918.8|184576.8|184915.9|184573.9|184921.1|184579.1|184913.2|184571.2|74
1715294700000|2024-05-09 22:45:00|184915.8|184573.8|184895.5|184553.5|184926.8|184584.8|184894.1|184552.1|99
1715295000000|2024-05-09 22:50:00|184895.6|184553.6|184866.7|184524.7|184904|184562|184863.1|184521.1|114
1715295300000|2024-05-09 22:55:00|184866.6|184524.6|184822.8|184480.8|184870.9|184528.9|184821.6|184479.6|148
1715295600000|2024-05-09 23:00:00|184821.6|184479.6|184790.2|184559.9|184845.6|184566.6|184772.5|184478.3|453
1715295900000|2024-05-09 23:05:00|184790.8|184559.3|184747.2|184617.2|184807.8|184617.7|184740.2|184531.9|230
1715296200000|2024-05-09 23:10:00|184746.9|184616.9|184742.7|184612.7|184809.2|184618.8|184735.7|184535.5|143
1715296500000|2024-05-09 23:15:00|184742.1|184612.1|184740.9|184610.9|184777.6|184616|184731.5|184567.7|93
1715296800000|2024-05-09 23:20:00|184740.7|184610.7|184736.7|184606.7|184770.1|184618.5|184723.3|184558|201
1715297100000|2024-05-09 23:25:00|184736.6|184606.6|184687.9|184557.9|184741.8|184611.8|184681.3|184516.1|193
1715297400000|2024-05-09 23:30:00|184689.4|184559.4|184745.1|184615.1|184781.4|184624|184687.9|184520.2|142
1715297700000|2024-05-09 23:35:00|184745|184615|184735.3|184605.3|184783.7|184618.5|184727.7|184576.6|107
1715298000000|2024-05-09 23:40:00|184735.4|184605.4|184727.2|184597.2|184767.6|184607.8|184724.2|184557.3|115
1715298300000|2024-05-09 23:45:00|184734.9|184604.9|184733.8|184603.8|184741.4|184611.4|184726.6|184596.6|96
1715298600000|2024-05-09 23:50:00|184734|184604|184730.3|184600.3|184737.3|184607.3|184724|184594|133
1715298900000|2024-05-09 23:55:00|184730.1|184600.1|184727|184597|184731.5|184601.5|184722.8|184592.8|127
1715299200000|2024-05-10 00:00:00|184727.3|184597.3|184729.9|184599.9|184736.3|184606.3|184727|184597|189
1715299500000|2024-05-10 00:05:00|184733.2|184603.2|184727.8|184597.8|184737.5|184607.5|184727.7|184597.7|155
1715299800000|2024-05-10 00:10:00|184731|184601|184742.3|184612.3|184744.5|184614.5|184727.2|184597.2|108
1715300100000|2024-05-10 00:15:00|184742.1|184612.1|184746|184616|184749.9|184619.9|184736.2|184606.2|116
1715300400000|2024-05-10 00:20:00|184745.9|184615.9|184745.6|184615.6|184752.9|184622.9|184732.3|184602.3|122
1715300700000|2024-05-10 00:25:00|184745.7|184615.7|184755.7|184625.7|184760.1|184630.1|184733.7|184603.7|131
1715301000000|2024-05-10 00:30:00|184756.2|184626.2|184757.8|184627.8|184759.9|184629.9|184753.4|184623.4|179
1715301300000|2024-05-10 00:35:00|184756.5|184626.5|184753.1|184623.1|184759.1|184629.1|184752.5|184622.5|83
1715301600000|2024-05-10 00:40:00|184752.5|184622.5|184752.6|184622.6|184755.4|184625.4|184749.1|184619.1|95
1715301900000|2024-05-10 00:45:00|184752.8|184622.8|184759.5|184629.5|184762.4|184632.4|184740.6|184610.6|243
1715302200000|2024-05-10 00:50:00|184759|184629|184755.9|184625.9|184769.4|184639.4|184750.8|184620.8|279
1715302500000|2024-05-10 00:55:00|184756|184626|184743.3|184613.3|184757.9|184627.9|184743.3|184613.3|141
1715302800000|2024-05-10 01:00:00|184743.2|184613.2|184734.6|184604.6|184751.7|184621.7|184730.3|184600.3|232
1715303100000|2024-05-10 01:05:00|184734.8|184604.8|184722.8|184592.8|184738.8|184608.8|184722.7|184592.7|176
1715303400000|2024-05-10 01:10:00|184724.3|184594.3|184720.9|184590.9|184726.4|184596.4|184716.8|184586.8|75
1715303700000|2024-05-10 01:15:00|184723.9|184593.9|184721.4|184591.4|184724.5|184594.5|184720.1|184590.1|105
1715304000000|2024-05-10 01:20:00|184721.2|184591.2|184669.2|184539.2|184721.5|184591.5|184669.1|184539.1|110
1715304300000|2024-05-10 01:25:00|184672.2|184542.2|184676.2|184546.2|184685.7|184555.7|184662.3|184532.3|120
1715304600000|2024-05-10 01:30:00|184674.5|184544.5|184680.9|184550.9|184681|184551|184661.6|184531.6|235
1715304900000|2024-05-10 01:35:00|184677.6|184547.6|184748.1|184618.1|184793.7|184663.7|184677.2|184547.2|365
1715305200000|2024-05-10 01:40:00|184748|184618|184755.5|184625.5|184761.7|184631.7|184746.5|184616.5|221
1715305500000|2024-05-10 01:45:00|184755.6|184625.6|184756.5|184626.5|184759|184629|184751.5|184621.5|115
1715305800000|2024-05-10 01:50:00|184754.6|184624.6|184785.1|184655.1|184817.9|184687.9|184748.9|184618.9|376
1715306100000|2024-05-10 01:55:00|184785.2|184655.2|184929.6|184799.6|184940.1|184810.1|184779.3|184649.3|400
1715306400000|2024-05-10 02:00:00|184947.3|184817.3|184978.2|184848.2|185003.5|184873.5|184926.3|184796.3|621
1715306700000|2024-05-10 02:05:00|184978.1|184848.1|184953.8|184823.8|185019|184889|184935.5|184805.5|372
1715307000000|2024-05-10 02:10:00|184956.7|184826.7|185120.6|184990.6|185128.8|184998.8|184956|184826|620
1715307300000|2024-05-10 02:15:00|185126.4|184996.4|185114.3|184984.3|185180.3|185050.3|185105.8|184975.8|596
1715307600000|2024-05-10 02:20:00|185115.4|184985.4|185107.8|184977.8|185127.1|184997.1|185105.4|184975.4|400
1715307900000|2024-05-10 02:25:00|185107.1|184977.1|185117.8|184987.8|185138.2|185008.2|185107.1|184977.1|295
1715308200000|2024-05-10 02:30:00|185117.9|184987.9|185117.5|184987.5|185118.3|184988.3|185111|184981|102
1715308500000|2024-05-10 02:35:00|185117.6|184987.6|185131.5|185001.5|185131.6|185001.6|185110.5|184980.5|128
1715308800000|2024-05-10 02:40:00|185131.6|185001.6|185116.1|184986.1|185131.6|185001.6|185116|184986|92
1715309100000|2024-05-10 02:45:00|185116|184986|185097.6|184967.6|185117.7|184987.7|185096.2|184966.2|116
1715309400000|2024-05-10 02:50:00|185097.7|184967.7|185095.6|184965.6|185102.2|184972.2|185081|184951|125
1715309700000|2024-05-10 02:55:00|185095.7|184965.7|185099.1|184969.1|185100.2|184970.2|185079.8|184949.8|153
1715310000000|2024-05-10 03:00:00|185099.4|184969.4|185099.5|184969.5|185103.8|184973.8|185091.2|184961.2|105
1715310300000|2024-05-10 03:05:00|185095.3|184965.3|185095.3|184965.3|185104|184974|185081.6|184951.6|209
1715310600000|2024-05-10 03:10:00|185100.4|184970.4|185100.2|184970.2|185103|184973|185086.3|184956.3|121
1715310900000|2024-05-10 03:15:00|185100.4|184970.4|185095.3|184965.3|185100.4|184970.4|185090.3|184960.3|122
1715311200000|2024-05-10 03:20:00|185095.2|184965.2|185086.7|184956.7|185100.9|184970.9|185083.5|184953.5|119
1715311500000|2024-05-10 03:25:00|185086.9|184956.9|185091.6|184961.6|185099.2|184969.2|185080.4|184950.4|155
1715311800000|2024-05-10 03:30:00|185091.5|184961.5|185089.8|184959.8|185100.2|184970.2|185087|184957|142
1715312100000|2024-05-10 03:35:00|185089.7|184959.7|185090|184960|185098.3|184968.3|185082.7|184952.7|150
1715312400000|2024-05-10 03:40:00|185090.1|184960.1|185098.1|184968.1|185102.2|184972.2|185082.8|184952.8|193
1715312700000|2024-05-10 03:45:00|185095.7|184965.7|185100.6|184970.6|185102.6|184972.6|185094.1|184964.1|222
1715313000000|2024-05-10 03:50:00|185101|184971|185096.8|184966.8|185102.7|184972.7|185093.3|184963.3|167
1715313300000|2024-05-10 03:55:00|185097.2|184967.2|185096.9|184966.9|185116.1|184986.1|185094.8|184964.8|185
1715313600000|2024-05-10 04:00:00|185097|184967|185098.1|184968.1|185107.5|184977.5|185090.1|184960.1|107
1715313900000|2024-05-10 04:05:00|185097.9|184967.9|185097.1|184967.1|185108|184978|185088.9|184958.9|81
1715314200000|2024-05-10 04:10:00|185097.6|184967.6|185091.1|184961.1|185102.1|184972.1|185090.1|184960.1|84
1715314500000|2024-05-10 04:15:00|185092.6|184962.6|185096.7|184966.7|185099.7|184969.7|185084|184954|95
1715314800000|2024-05-10 04:20:00|185090.5|184960.5|185090.7|184960.7|185099.9|184969.9|185084.6|184954.6|127
1715315100000|2024-05-10 04:25:00|185090.9|184960.9|185095|184965|185105.1|184975.1|185083|184953|168
1715315400000|2024-05-10 04:30:00|185095.9|184965.9|185094.9|184964.9|185105.4|184975.4|185081.3|184951.3|174
1715315700000|2024-05-10 04:35:00|185095|184965|185089.1|184959.1|185097.1|184967.1|185089.1|184959.1|132
1715316000000|2024-05-10 04:40:00|185094.2|184964.2|185088.1|184958.1|185094.8|184964.8|185079.4|184949.4|115
1715316300000|2024-05-10 04:45:00|185088|184958|185078.7|184948.7|185093.4|184963.4|185076.8|184946.8|107
1715316600000|2024-05-10 04:50:00|185079|184949|185094.6|184964.6|185099|184969|185078.4|184948.4|184
1715316900000|2024-05-10 04:55:00|185094.7|184964.7|184995|184865|185100.5|184970.5|184955.4|184825.4|509
1715317200000|2024-05-10 05:00:00|184994.1|184864.1|184840.1|184710.1|184994.1|184864.1|184837.8|184707.8|900
1715317500000|2024-05-10 05:05:00|184841.2|184711.2|184820.1|184690.1|184850|184720|184817.4|184687.4|616
1715317800000|2024-05-10 05:10:00|184818.8|184688.8|184825.7|184695.7|184836.1|184706.1|184807.5|184677.5|684
1715318100000|2024-05-10 05:15:00|184825.8|184695.8|184842.1|184712.1|184843.8|184713.8|184809.2|184679.2|688
1715318400000|2024-05-10 05:20:00|184841.7|184711.7|184815.1|184685.1|184846.4|184716.4|184803.4|184673.4|766
1715318700000|2024-05-10 05:25:00|184815.7|184685.7|184746.6|184616.6|184823.8|184693.8|184737.4|184607.4|718
1715319000000|2024-05-10 05:30:00|184741.8|184611.8|184810.1|184680.1|184836.4|184706.4|184733.4|184603.4|768
1715319300000|2024-05-10 05:35:00|184810.4|184680.4|184839.7|184709.7|184843|184713|184802|184672|687
1715319600000|2024-05-10 05:40:00|184839.6|184709.6|184819.5|184689.5|184855|184725|184807.6|184677.6|813
1715319900000|2024-05-10 05:45:00|184819.9|184689.9|184737.4|184607.4|184862.4|184732.4|184720.2|184590.2|705
1715320200000|2024-05-10 05:50:00|184738.6|184608.6|184749.5|184619.5|184765.7|184635.7|184725|184595|528
1715320500000|2024-05-10 05:55:00|184751.1|184621.1|184757.2|184627.2|184786|184656|184746.6|184616.6|608
1715320800000|2024-05-10 06:00:00|184757.4|184627.4|184793.3|184663.3|184799|184669|184653.8|184523.8|856
1715321100000|2024-05-10 06:05:00|184791.7|184661.7|184734.9|184604.9|184812.6|184682.6|184726.3|184596.3|805
1715321400000|2024-05-10 06:10:00|184735.1|184605.1|184679.1|184549.1|184739.3|184609.3|184605.9|184475.9|828
1715321700000|2024-05-10 06:15:00|184681|184551|184635.4|184505.4|184693.8|184563.8|184630.5|184500.5|742
1715322000000|2024-05-10 06:20:00|184633|184503|184527.1|184397.1|184633|184522.4|184508.4|184378.4|795
1715322300000|2024-05-10 06:25:00|184529.7|184399.7|184578|184448|184619.8|184489.8|184512.8|184382.8|791
1715322600000|2024-05-10 06:30:00|184577.7|184447.7|184678.8|184548.8|184686.2|184556.2|184569|184439|715
1715322900000|2024-05-10 06:35:00|184678.7|184548.7|184675.6|184545.6|184680|184550|184614.6|184484.6|603
1715323200000|2024-05-10 06:40:00|184673.2|184543.2|184614.1|184524.1|184678|184548|184589|184459|650
1715323500000|2024-05-10 06:45:00|184614.2|184524.2|184689.7|184599.7|184695.3|184605.3|184598.6|184508.6|511
1715323800000|2024-05-10 06:50:00|184689.8|184599.8|184591.7|184501.7|184693.9|184603.9|184566.8|184476.8|721
1715324100000|2024-05-10 06:55:00|184591.9|184501.9|184426.8|184336.8|184594.7|184504.7|184426.4|184336.4|754
1715324400000|2024-05-10 07:00:00|184426.2|184336.2|184399.7|184309.7|184437.7|184347.7|184292.5|184162.5|896
1715324700000|2024-05-10 07:05:00|184399|184309|184331.4|184241.4|184458.1|184368.1|184300.7|184210.7|762
1715325000000|2024-05-10 07:10:00|184329.9|184239.9|184245.5|184155.5|184331.8|184241.8|184217.6|184101.1|861
1715325300000|2024-05-10 07:15:00|184249.5|184159.5|184244|184154|184285.1|184171.8|184227|184114.6|772
1715325600000|2024-05-10 07:20:00|184237.8|184147.8|184282.3|184192.3|184287.5|184197.5|184183.7|184093.7|849
1715325900000|2024-05-10 07:25:00|184282.2|184192.2|184299.5|184209.5|184332.8|184242.8|184193.9|184103.9|885
1715326200000|2024-05-10 07:30:00|184300.4|184210.4|184228.8|184138.8|184326.7|184236.7|184224.2|184134.2|838
1715326500000|2024-05-10 07:35:00|184229.4|184139.4|184215.4|184125.4|184254.3|184162.2|184207|184098.1|948
1715326800000|2024-05-10 07:40:00|184215.6|184125.6|184201.2|184111.2|184242.3|184152.3|184170.2|184080.2|898
1715327100000|2024-05-10 07:45:00|184202.5|184112.5|184198.8|184108.8|184215.3|184125.3|184162.6|184072.6|806
1715327400000|2024-05-10 07:50:00|184196|184106|184111.8|184021.8|184212.6|184122.6|184089.3|183999.3|694
1715327700000|2024-05-10 07:55:00|184111.3|184021.3|184145.6|184055.6|184162.1|184072.1|184089.9|183999.9|863
1715328000000|2024-05-10 08:00:00|184147.9|184057.9|184184.6|184094.6|184221.1|184131.1|184110.6|184020.6|932
1715328300000|2024-05-10 08:05:00|184186.1|184096.1|184145.1|184055.1|184195.6|184105.6|184123.1|184033.1|939
1715328600000|2024-05-10 08:10:00|184145.7|184055.7|184103.9|184013.9|184156.2|184066.2|184093.4|184003.4|807
1715328900000|2024-05-10 08:15:00|184103.3|184013.3|184084.2|183994.2|184111.3|184021.3|184082.6|183992.6|762
1715329200000|2024-05-10 08:20:00|184084.4|183994.4|184104.9|183974.9|184141.1|184017.9|184084.1|183965.8|736
1715329500000|2024-05-10 08:25:00|184104.8|183974.8|184108.5|183978.5|184147.5|184029.6|184083.7|183974.8|711
1715329800000|2024-05-10 08:30:00|184092.2|184002.2|184085.5|183995.5|184115.3|184004.3|184062.1|183953.5|791
1715330100000|2024-05-10 08:35:00|184085.6|183995.6|184065.5|183975.5|184085.6|183995.6|184018.7|183919.5|860
1715330400000|2024-05-10 08:40:00|184066.2|183976.2|184108.8|184018.8|184126.4|184036.4|184066.2|183976.2|695
1715330700000|2024-05-10 08:45:00|184110.5|184020.5|184126.6|184036.6|184148.6|184058.6|184077.5|183987.5|687
1715331000000|2024-05-10 08:50:00|184127|184037|184191.3|184101.3|184205.5|184115.5|184126.6|184036.6|792
1715331300000|2024-05-10 08:55:00|184192.4|184102.4|184342.6|184212.6|184373.5|184256.5|184168.6|184078.6|750
1715331600000|2024-05-10 09:00:00|184341.4|184211.4|184385.9|184255.9|184484.7|184394.7|184295.4|184190|992
1715331900000|2024-05-10 09:05:00|184386.8|184256.8|184381.4|184291.4|184386.8|184292.6|184264.6|184145.2|862
1715332200000|2024-05-10 09:10:00|184379.5|184289.5|184470|184380|184539.2|184430.8|184379.5|184289.5|883
1715332500000|2024-05-10 09:15:00|184470.4|184380.4|184396|184266|184520.8|184430.8|184391.1|184261.1|916
1715332800000|2024-05-10 09:20:00|184394.4|184264.4|184269.4|184139.4|184409.5|184294.9|184267.8|184137.8|952
1715333100000|2024-05-10 09:25:00|184268.7|184138.7|184208.2|184118.2|184273.6|184143.6|184176.9|184046.9|962
1715333400000|2024-05-10 09:30:00|184229.8|184099.8|184219|184129|184240.3|184137|184174.3|184058.6|971
1715333700000|2024-05-10 09:35:00|184220.1|184130.1|184147.1|184057.1|184231.6|184141.6|184121|184031|936
1715334000000|2024-05-10 09:40:00|184148.1|184058.1|184152.7|184062.7|184161.5|184071.5|184129|184039|772
1715334300000|2024-05-10 09:45:00|184151.4|184061.4|184133|184043|184173|184083|184125.7|184035.7|877
1715334600000|2024-05-10 09:50:00|184132.9|184042.9|184159.6|184029.6|184171.6|184046.2|184117.8|184009.3|826
1715334900000|2024-05-10 09:55:00|184159.7|184029.7|184249.3|184159.3|184252.8|184162.8|184118.2|184020.9|876
1715335200000|2024-05-10 10:00:00|184249.7|184159.7|184281.1|184151.1|184335.1|184214.1|184215.8|184104.8|1000
1715335500000|2024-05-10 10:05:00|184282.3|184152.3|184353.9|184223.9|184402.9|184276.9|184255.9|184125.9|982
1715335800000|2024-05-10 10:10:00|184355.4|184225.4|184303.2|184213.2|184355.5|184246.6|184296.7|184181.3|781
1715336100000|2024-05-10 10:15:00|184303|184213|184304.3|184214.3|184338.5|184248.5|184221.6|184131.6|831
1715336400000|2024-05-10 10:20:00|184304.2|184214.2|184257.1|184167.1|184320.8|184230.8|184254.4|184164.4|925
1715336700000|2024-05-10 10:25:00|184257.2|184167.2|184158.8|184068.8|184257.2|184167.2|184154.1|184043.2|921
1715337000000|2024-05-10 10:30:00|184158.6|184068.6|184099.9|184009.9|184159.5|184069.5|184085.8|183956.9|789
1715337300000|2024-05-10 10:35:00|184100|184010|184124.3|184034.3|184129.1|184039.1|184062.9|183972.9|775
1715337600000|2024-05-10 10:40:00|184124.5|184034.5|184090.8|184000.8|184148.6|184058.6|184079.6|183989.6|796
1715337900000|2024-05-10 10:45:00|184090.7|184000.7|184085.4|183995.4|184170|184051.4|184083.8|183993.8|778
1715338200000|2024-05-10 10:50:00|184085.3|183995.3|184080|183990|184111.6|184021.6|184063.8|183973.8|824
1715338500000|2024-05-10 10:55:00|184079.8|183989.8|183923.9|183833.9|184079.8|183989.8|183912.9|183822.9|829
1715338800000|2024-05-10 11:00:00|183922.5|183832.5|183921.7|183831.7|183938.9|183848.9|183892.6|183802.6|720
1715339100000|2024-05-10 11:05:00|183921.8|183831.8|183974.6|183884.6|183986|183896|183920.1|183830.1|840
1715339400000|2024-05-10 11:10:00|183974.4|183884.4|183954.8|183824.8|183988.1|183898.1|183939.3|183809.3|862
1715339700000|2024-05-10 11:15:00|183953.6|183823.6|183983.7|183853.7|183992.4|183862.4|183947.2|183817.2|326
1715340000000|2024-05-10 11:20:00|183985.9|183895.9|184093.7|183963.7|184130.6|184000.6|183980.9|183890.9|788
1715340300000|2024-05-10 11:25:00|184092.9|183962.9|184156.1|184026.1|184192|184079.5|184058.2|183955.6|864
1715340600000|2024-05-10 11:30:00|184154.8|184024.8|184048.5|183958.5|184177.3|184087.3|184043|183953|863
1715340900000|2024-05-10 11:35:00|184049.4|183959.4|184069.8|183979.8|184085.4|183995.4|184044.2|183954.2|748
1715341200000|2024-05-10 11:40:00|184068.6|183978.6|184058.6|183968.6|184082|183992|184056.1|183966.1|749
1715341500000|2024-05-10 11:45:00|184058.8|183968.8|184001|183911|184077|183987|183989.5|183899.5|718
1715341800000|2024-05-10 11:50:00|183999.6|183909.6|184202.7|184112.7|184207.7|184117.4|183995.1|183905.1|778
1715342100000|2024-05-10 11:55:00|184199.9|184109.9|184219.7|184129.7|184313.2|184223|184199.4|184080.3|957
1715342400000|2024-05-10 12:00:00|184231.3|184141.3|184306.6|184216.6|184362.3|184249|184231.3|184141.3|946
1715342700000|2024-05-10 12:05:00|184307.8|184217.8|184361.2|184271.2|184385.6|184295.6|184279.6|184189.6|866
1715343000000|2024-05-10 12:10:00|184361|184271|184313.4|184223.4|184361|184271|184277.8|184187.8|910
1715343300000|2024-05-10 12:15:00|184314|184224|184260.6|184170.6|184328.5|184238.5|184259.3|184169.3|861
1715343600000|2024-05-10 12:20:00|184261.5|184171.5|184238.7|184148.7|184299.2|184204.1|184193.2|184077.3|969
1715343900000|2024-05-10 12:25:00|184240.2|184150.2|184185.7|184095.7|184278.6|184188.6|184178.2|184088.2|601
1715344200000|2024-05-10 12:30:00|184185.2|184095.2|184200.6|184110.6|184215|184125|184162.6|184072.6|813
1715344500000|2024-05-10 12:35:00|184203.1|184113.1|184351.2|184261.2|184358.4|184268.4|184186.4|184096.4|934
1715344800000|2024-05-10 12:40:00|184353.8|184263.8|184293.7|184203.7|184357|184267|184293|184203|904
1715345100000|2024-05-10 12:45:00|184293.5|184203.5|184337.9|184247.9|184343.9|184253.9|184293.3|184203.3|926
1715345400000|2024-05-10 12:50:00|184337.8|184247.8|184322|184232|184371.5|184281.5|184299.3|184209.3|955
1715345700000|2024-05-10 12:55:00|184320.2|184230.2|184339.9|184249.9|184354|184264|184238.7|184148.7|899
1715346000000|2024-05-10 13:00:00|184333.9|184243.9|184347|184257|184354.3|184264.3|184328.9|184238.9|895
1715346300000|2024-05-10 13:05:00|184347.7|184257.7|184333.3|184243.3|184357.5|184267.5|184315.5|184225.5|881
1715346600000|2024-05-10 13:10:00|184333.4|184243.4|184240.7|184150.7|184353.8|184263.8|184219.7|184129.7|740
1715346900000|2024-05-10 13:15:00|184239.6|184149.6|184216.2|184126.2|184256.4|184166.4|184208.3|184118.3|924
1715347200000|2024-05-10 13:20:00|184217.3|184127.3|184141.6|184051.6|184244.9|184134|184096.9|184006.9|937
1715347500000|2024-05-10 13:25:00|184142.1|184052.1|184214.7|184124.7|184214.7|184124.7|184122.3|184032.3|846
1715347800000|2024-05-10 13:30:00|184211.5|184121.5|184207.8|184117.8|184218|184128|184158.3|184068.3|849
1715348100000|2024-05-10 13:35:00|184206.7|184116.7|184141.7|184051.7|184213.6|184123.6|184129.4|184039.4|892
1715348400000|2024-05-10 13:40:00|184140.6|184050.6|184244.3|184154.3|184262.5|184172.5|184129.8|184039.8|946
1715348700000|2024-05-10 13:45:00|184241.9|184151.9|184209.9|184119.9|184253.2|184163.2|184192.9|184102.9|859
1715349000000|2024-05-10 13:50:00|184212.5|184122.5|184254.1|184164.1|184260.3|184170.3|184212.5|184122.5|877
1715349300000|2024-05-10 13:55:00|184254.2|184164.2|184289.9|183947.9|184334.9|184171.2|184220.4|183947.9|732
1715349600000|2024-05-10 14:00:00|184301.2|183959.2|184461.7|184371.7|184519.1|184429.1|184252|183959.2|1016
1715349900000|2024-05-10 14:05:00|184462.4|184372.4|184417.5|184327.5|184462.4|184372.4|184302.4|184212.4|1040
1715350200000|2024-05-10 14:10:00|184414.8|184324.8|184517.4|184427.4|184563.2|184473.2|184414.8|184324.8|991
1715350500000|2024-05-10 14:15:00|184516.8|184426.8|184657.4|184567.4|184673.8|184583.8|184498.5|184408.5|959
1715350800000|2024-05-10 14:20:00|184657.2|184567.2|184766.7|184676.7|184771.5|184681.5|184657.2|184567.2|977
1715351100000|2024-05-10 14:25:00|184766.5|184676.5|184792.3|184702.3|184819.8|184729.8|184697.7|184607.7|950
1715351400000|2024-05-10 14:30:00|184790.6|184700.6|184604.5|184514.5|184790.6|184700.6|184581.1|184491.1|945
1715351700000|2024-05-10 14:35:00|184604.6|184514.6|184617.2|184527.2|184649.5|184559.5|184578.8|184468.4|945
1715352000000|2024-05-10 14:40:00|184616.9|184526.9|184618.8|184528.8|184637.9|184547.9|184529.8|184439.8|915
1715352300000|2024-05-10 14:45:00|184618.2|184528.2|184695.2|184605.2|184761.2|184671.2|184616.2|184526.2|931
1715352600000|2024-05-10 14:50:00|184695.1|184605.1|184651.7|184561.7|184748.3|184658.3|184591.8|184501.8|948
1715352900000|2024-05-10 14:55:00|184656.3|184566.3|184587.6|184497.6|184690.4|184600.4|184563|184473|1026
1715353200000|2024-05-10 15:00:00|184586.9|184496.9|184648.2|184558.2|184662.9|184572.9|184539|184449|996
1715353500000|2024-05-10 15:05:00|184648.4|184558.4|184607.1|184517.1|184731|184641|184583.8|184493.8|959
1715353800000|2024-05-10 15:10:00|184609|184519|184537.2|184447.2|184623.4|184533.4|184530|184440|872
1715354100000|2024-05-10 15:15:00|184536.9|184446.9|184559.4|184429.4|184559.5|184457|184498.9|184408.9|972
1715354400000|2024-05-10 15:20:00|184557.6|184427.6|184368.9|184278.9|184557.6|184431.9|184360.8|184270.8|996
1715354700000|2024-05-10 15:25:00|184369.8|184279.8|184444.5|184354.5|184468.9|184375.9|184366|184276|1024
1715355000000|2024-05-10 15:30:00|184441.2|184351.2|184447.2|184357.2|184475.9|184385.9|184432|184342|877
1715355300000|2024-05-10 15:35:00|184443.9|184353.9|184418.3|184328.3|184484.5|184394.5|184380.6|184290.6|1020
1715355600000|2024-05-10 15:40:00|184419.8|184329.8|184443.9|184353.9|184455.4|184365.4|184381.1|184291.1|897
1715355900000|2024-05-10 15:45:00|184445.7|184355.7|184457.6|184367.6|184466.4|184376.4|184432.1|184342.1|896
1715356200000|2024-05-10 15:50:00|184456.9|184366.9|184469.5|184379.5|184481|184391|184417.1|184327.1|959
1715356500000|2024-05-10 15:55:00|184470|184380|184489.2|184399.2|184551|184461|184442.2|184352.2|871
1715356800000|2024-05-10 16:00:00|184488.9|184398.9|184527.7|184437.7|184553.7|184463.7|184463.5|184373.5|1010
1715357100000|2024-05-10 16:05:00|184527.3|184437.3|184464.5|184374.5|184547.7|184457.7|184443|184353|804
1715357400000|2024-05-10 16:10:00|184464.3|184374.3|184375.7|184285.7|184464.3|184374.3|184363.7|184273.7|793
1715357700000|2024-05-10 16:15:00|184379.2|184289.2|184412|184322|184421|184331|184378.3|184288.3|748
1715358000000|2024-05-10 16:20:00|184413.8|184323.8|184388.4|184298.4|184423.9|184333.9|184387.7|184297.7|821
1715358300000|2024-05-10 16:25:00|184388.5|184298.5|184383.2|184293.2|184419.1|184329.1|184371.8|184281.8|824
1715358600000|2024-05-10 16:30:00|184383.6|184293.6|184355.4|184265.4|184393.9|184303.9|184309.7|184219.7|922
1715358900000|2024-05-10 16:35:00|184355.3|184265.3|184405.3|184315.3|184414.1|184324.1|184355.3|184265.3|835
1715359200000|2024-05-10 16:40:00|184405.6|184315.6|184362.3|184272.3|184424.9|184334.9|184351.3|184261.3|865
1715359500000|2024-05-10 16:45:00|184361.4|184271.4|184321.3|184191.3|184379|184289|184298.8|184185|992
1715359800000|2024-05-10 16:50:00|184319.4|184189.4|184284.9|184194.9|184367.5|184237.5|184284.9|184165|837
1715360100000|2024-05-10 16:55:00|184284.1|184194.1|184312.3|184222.3|184344.4|184237.9|184267.3|184177.3|751
1715360400000|2024-05-10 17:00:00|184312.8|184222.8|184310.2|184220.2|184345.4|184255.4|184307.4|184217.4|632
1715360700000|2024-05-10 17:05:00|184310.3|184220.3|184320.5|184230.5|184340.3|184250.3|184299.2|184209.2|629
1715361000000|2024-05-10 17:10:00|184320.8|184230.8|184304.4|184214.4|184331.5|184241.5|184299|184209|527
1715361300000|2024-05-10 17:15:00|184304.3|184214.3|184327.5|184197.5|184328.1|184229.6|184288.7|184189.7|552
1715361600000|2024-05-10 17:20:00|184327.7|184197.7|184327.6|184197.6|184355.4|184225.4|184321.1|184191.1|596
1715361900000|2024-05-10 17:25:00|184327.8|184197.8|184309.5|184219.5|184337|184221.3|184300.2|184184.2|603
1715362200000|2024-05-10 17:30:00|184310|184220|184325.5|184195.5|184339.8|184232.5|184295|184189.8|535
1715362500000|2024-05-10 17:35:00|184325.6|184195.6|184315.1|184185.1|184326.5|184196.5|184299.2|184169.2|491
1715362800000|2024-05-10 17:40:00|184316.7|184186.7|184316.1|184186.1|184356.3|184266.3|184308.2|184184.1|707
1715363100000|2024-05-10 17:45:00|184315.8|184185.8|184332.4|184242.4|184352.5|184248.5|184310.4|184180.4|342
1715363400000|2024-05-10 17:50:00|184332.5|184242.5|184317.1|184227.1|184341.8|184242.5|184316.6|184193.2|284
1715363700000|2024-05-10 17:55:00|184319.4|184229.4|184335.3|184205.3|184343.4|184235.2|184316.2|184204.8|166
1715364000000|2024-05-10 18:00:00|184337.1|184207.1|184355.3|184225.3|184358.7|184228.7|184318.8|184188.8|467
1715364300000|2024-05-10 18:05:00|184355|184225|184338.3|184208.3|184357.7|184227.7|184336.8|184206.8|359
1715364600000|2024-05-10 18:10:00|184338.2|184208.2|184344.6|184214.6|184357.3|184227.3|184338.2|184208.2|330
1715364900000|2024-05-10 18:15:00|184344|184214|184351|184221|184354.5|184224.5|184337.8|184207.8|310
1715365200000|2024-05-10 18:20:00|184351.1|184221.1|184357|184227|184360.2|184230.2|184349.6|184219.6|276
1715365500000|2024-05-10 18:25:00|184357.1|184227.1|184358.3|184228.3|184363.2|184233.2|184349.5|184219.5|277
1715365800000|2024-05-10 18:30:00|184358.4|184228.4|184358.9|184228.9|184363.4|184233.4|184350|184220|285
1715366100000|2024-05-10 18:35:00|184359.4|184229.4|184358|184228|184367|184237|184357.3|184227.3|229
1715366400000|2024-05-10 18:40:00|184358.1|184228.1|184359.6|184229.6|184360.9|184251|184324.5|184218.9|296
1715366700000|2024-05-10 18:45:00|184359.5|184229.5|184354.2|184224.2|184360.3|184230.3|184352.8|184222.8|135
1715367000000|2024-05-10 18:50:00|184354.3|184224.3|184355.4|184225.4|184357.9|184227.9|184335.1|184205.1|555
1715367300000|2024-05-10 18:55:00|184355.3|184225.3|184318.7|184228.7|184355.3|184255.4|184316.3|184206.7|618
1715367600000|2024-05-10 19:00:00|184327.6|184237.6|184345.4|184215.4|184380.5|184250.5|184327.6|184213|350
1715367900000|2024-05-10 19:05:00|184344.1|184214.1|184349.7|184219.7|184358.2|184228.2|184343.6|184213.6|374
1715368200000|2024-05-10 19:10:00|184351.8|184221.8|184348.8|184218.8|184366.1|184236.1|184347.2|184217.2|399
1715368500000|2024-05-10 19:15:00|184348.9|184218.9|184325.4|184195.4|184351.5|184221.5|184324.9|184194.9|347
1715368800000|2024-05-10 19:20:00|184325.8|184195.8|184316.5|184186.5|184397.4|184267.4|184305.8|184175.8|388
1715369100000|2024-05-10 19:25:00|184317.3|184187.3|184319.6|184189.6|184344.6|184214.6|184315.4|184185.4|150
1715369400000|2024-05-10 19:30:00|184319.7|184189.7|184318.4|184188.4|184321.2|184191.2|184309.1|184179.1|288
1715369700000|2024-05-10 19:35:00|184318.8|184188.8|184319.1|184189.1|184320.8|184190.8|184316.4|184186.4|144
1715370000000|2024-05-10 19:40:00|184319.3|184189.3|184325.8|184195.8|184326.5|184196.5|184308.3|184178.3|187
1715370300000|2024-05-10 19:45:00|184325|184195|184302.4|184172.4|184326.5|184196.5|184299|184169|221
1715370600000|2024-05-10 19:50:00|184301.9|184171.9|184322.7|184192.7|184323|184193|184301.5|184171.5|121
1715370900000|2024-05-10 19:55:00|184322.6|184192.6|184307.1|184177.1|184337.3|184207.3|184291|184161|420
1715371200000|2024-05-10 20:00:00|184310.2|184180.2|184319.8|184189.8|184333.4|184203.4|184287.4|184157.4|454
1715371500000|2024-05-10 20:05:00|184318.9|184188.9|184287.1|184157.1|184319.8|184189.8|184279|184149|98
1715371800000|2024-05-10 20:10:00|184286.8|184156.8|184319.6|184189.6|184322.1|184192.1|184286.8|184156.8|107
1715372100000|2024-05-10 20:15:00|184321|184191|184321.8|184191.8|184331.3|184201.3|184318.7|184188.7|110
1715372400000|2024-05-10 20:20:00|184324.6|184194.6|184306.3|184176.3|184324.6|184194.6|184298.3|184168.3|103
1715372700000|2024-05-10 20:25:00|184306.2|184176.2|184295.8|184165.8|184306.7|184176.7|184292.7|184162.7|131
1715373000000|2024-05-10 20:30:00|184295.7|184165.7|184322.5|184192.5|184323.6|184193.6|184295.7|184165.7|139
1715373300000|2024-05-10 20:35:00|184323.4|184193.4|184358.1|184228.1|184368.2|184238.2|184322.8|184192.8|218
1715373600000|2024-05-10 20:40:00|184356.7|184226.7|184352.3|184222.3|184359.5|184229.5|184341.1|184211.1|118
1715373900000|2024-05-10 20:45:00|184352.5|184222.5|184354.4|184224.4|184438.4|184226.7|184350.2|184146.6|183
1715374200000|2024-05-10 20:50:00|184429.4|184154.8|184466.1|184141.3|184468|184227.4|184348.2|184138|199
1715374500000|2024-05-10 20:55:00|184462.8|184147|184482.5|184140.5|184698.7|184356.7|184440.3|184100.9|160
1715544000000|2024-05-12 20:00:00|184623.5|184226.5|184623.5|184226.5|184623.5|184226.5|184555.9|184158.9|3
1715544300000|2024-05-12 20:05:00|184555.9|184158.9|184555.9|184158.9|184555.9|184158.9|184555.9|184158.9|1
1715544600000|2024-05-12 20:10:00|184623.5|184226.5|184623.5|184226.5|184623.5|184226.5|184623.5|184226.5|1
1715544900000|2024-05-12 20:15:00|184555.9|184158.9|184555.9|184158.9|184555.9|184158.9|184555.9|184158.9|1
1715545200000|2024-05-12 20:20:00|184623.5|184226.5|184623.5|184226.5|184623.5|184226.5|184623.5|184226.5|1
1715545500000|2024-05-12 20:25:00|184555.9|184158.9|184555.9|184158.9|184555.9|184158.9|184555.9|184158.9|1
1715545800000|2024-05-12 20:30:00|184623.5|184226.5|184555.9|184158.9|184623.5|184226.5|184555.9|184158.9|2
1715546400000|2024-05-12 20:40:00|184617.6|184220.6|184555.9|184158.9|184617.6|184220.6|184555.9|184158.9|2
1715546700000|2024-05-12 20:45:00|184617.6|184220.6|184528.4|184186.4|184617.6|184220.6|184528.4|184158.9|4
1715547000000|2024-05-12 20:50:00|184590.1|184248.1|184562.2|184220.2|184590.1|184248.1|184528.4|184186.4|7
1715547300000|2024-05-12 20:55:00|184528.4|184186.4|184528.4|184186.4|184528.4|184186.4|184528.4|184186.4|1
1715547900000|2024-05-12 21:05:00|184570|184228|184528.4|184186.4|184608.6|184266.6|184528.4|184186.4|5
1715548200000|2024-05-12 21:10:00|184510.5|184168.5|184608.6|184266.6|184608.6|184266.6|184508.3|184166.3|11
1715548800000|2024-05-12 21:20:00|184550.9|184208.9|184580.7|184238.7|184580.7|184238.7|184550.9|184208.9|2
1715549100000|2024-05-12 21:25:00|184583.8|184241.8|184563.6|184221.6|184583.8|184241.8|184563.3|184221.3|5
1715549400000|2024-05-12 21:30:00|184587|184245|184578.5|184236.5|184597.1|184255.1|184535.4|184193.4|112
1715549700000|2024-05-12 21:35:00|184578.6|184236.6|184621|184279|184621|184279|184578.6|184236.6|23
1715550000000|2024-05-12 21:40:00|184578.9|184236.9|184621|184279|184621.1|184279.1|184578.9|184236.9|9
1715550300000|2024-05-12 21:45:00|184578.9|184236.9|184613.9|184271.9|184649.3|184307.3|184578.7|184236.7|51
1715550600000|2024-05-12 21:50:00|184636|184294|184624.1|184282.1|184669.4|184327.4|184609.4|184267.4|31
1715550900000|2024-05-12 21:55:00|184634|184292|184678.3|184336.3|184683.2|184341.2|184611.5|184269.5|63
1715551200000|2024-05-12 22:00:00|184655|184313|184470.2|184128.2|184724.5|184382.5|184022.1|183680.1|294
1715551500000|2024-05-12 22:05:00|184444.2|184102.2|184456.3|184114.3|184504.1|184162.1|184337.3|183995.3|178
1715551800000|2024-05-12 22:10:00|184456.1|184114.1|184449.5|184107.5|184623.5|184281.5|184323|183981|74
1715552100000|2024-05-12 22:15:00|184450.1|184108.1|184422.1|184080.1|184526.1|184184.1|184421.3|184079.3|122
1715552400000|2024-05-12 22:20:00|184424.1|184082.1|184417.8|184075.8|184491.4|184149.4|184326.4|183984.4|143
1715552700000|2024-05-12 22:25:00|184360.8|184018.8|184446|184104|184477.6|184135.6|184328.3|183986.3|195
1715553000000|2024-05-12 22:30:00|184445.6|184103.6|184405.9|184063.9|184471.6|184129.6|184327.3|183985.3|117
1715553300000|2024-05-12 22:35:00|184405.7|184063.7|184369.1|184027.1|184422.8|184080.8|184327.4|183985.4|102
1715553600000|2024-05-12 22:40:00|184358.2|184016.2|184406.7|184064.7|184481.3|184139.3|184348.1|184006.1|103
1715553900000|2024-05-12 22:45:00|184406.8|184064.8|184335.3|183993.3|184433.4|184091.4|184319.5|183977.5|147
1715554200000|2024-05-12 22:50:00|184335.2|183993.2|184413|184071|184432.6|184090.6|184333.2|183991.2|66
1715554500000|2024-05-12 22:55:00|184471.7|184129.7|184319.4|183977.4|184471.7|184129.7|184318|183976|88
1715554800000|2024-05-12 23:00:00|184344.1|184002.1|184411.7|184069.7|184458.4|184116.4|184313.5|183971.5|142
1715555100000|2024-05-12 23:05:00|184411.6|184069.6|184068.8|183726.8|184458.9|184116.9|184061.4|183719.4|197
1715555400000|2024-05-12 23:10:00|184055.7|183713.7|184137.5|183809.5|184173.2|183831.2|184029.9|183687.9|309
1715555700000|2024-05-12 23:15:00|184137|183809.6|184324.5|184194.5|184429.9|184194.7|184112.1|183789.5|396
1715556000000|2024-05-12 23:20:00|184324.1|184194.1|184379.6|184146.2|184385.7|184195.2|184289.2|184111.8|418
1715556300000|2024-05-12 23:25:00|184379.4|184146.1|184317.2|184187.2|184401.4|184199.4|184316.1|184133.5|340
1715556600000|2024-05-12 23:30:00|184357.8|184153.2|184330.2|184200.2|184392.4|184205.9|184317.4|184140.7|333
1715556900000|2024-05-12 23:35:00|184330.1|184200.1|184374.2|184162.7|184397.3|184209.4|184322.6|184153.8|223
1715557200000|2024-05-12 23:40:00|184373|184162.5|184333.7|184203.7|184383.4|184212.9|184329.2|184152.8|205
1715557500000|2024-05-12 23:45:00|184333.9|184203.9|184337.2|184207.2|184340.6|184210.6|184329.6|184199.6|113
1715557800000|2024-05-12 23:50:00|184337.3|184207.3|184338.6|184208.6|184338.7|184208.7|184333.4|184203.4|60
1715558100000|2024-05-12 23:55:00|184334|184204|184331.9|184201.9|184340.4|184210.4|184328.7|184198.7|63
1715558400000|2024-05-13 00:00:00|184332.7|184202.7|184394|184264|184401.8|184271.8|184331.9|184201.9|575
1715558700000|2024-05-13 00:05:00|184394.1|184264.1|184399|184269|184401.9|184271.9|184390.7|184260.7|138
1715559000000|2024-05-13 00:10:00|184398|184268|184397.2|184267.2|184399.2|184269.2|184394|184264|119
1715559300000|2024-05-13 00:15:00|184397|184267|184396.9|184266.9|184400.9|184270.9|184394.6|184264.6|112
1715559600000|2024-05-13 00:20:00|184397.1|184267.1|184553.3|184423.3|184557|184427|184396.1|184266.1|160
1715559900000|2024-05-13 00:25:00|184557.3|184427.3|184527.6|184397.6|184557.3|184427.3|184522.9|184392.9|148
1715560200000|2024-05-13 00:30:00|184527.5|184397.5|184523.2|184393.2|184529.4|184399.4|184518.2|184388.2|128
1715560500000|2024-05-13 00:35:00|184521.3|184391.3|184524.9|184394.9|184528|184398|184519.3|184389.3|67
1715560800000|2024-05-13 00:40:00|184524.5|184394.5|184517.4|184387.4|184530.8|184400.8|184515.2|184385.2|119
1715561100000|2024-05-13 00:45:00|184517.6|184387.6|184511.4|184381.4|184526.7|184396.7|184469.8|184355.8|196
1715561400000|2024-05-13 00:50:00|184511.3|184381.3|184508.4|184378.4|184540.4|184410.4|184497.6|184367.6|251
1715561700000|2024-05-13 00:55:00|184509.7|184379.7|184508.2|184378.2|184524.2|184394.2|184482.1|184352.1|249
1715562000000|2024-05-13 01:00:00|184508.3|184378.3|184508.2|184378.2|184525.4|184395.4|184502.8|184372.8|351
1715562300000|2024-05-13 01:05:00|184508.1|184378.1|184512.9|184382.9|184516.4|184386.4|184495|184365|390
1715562600000|2024-05-13 01:10:00|184513.4|184383.4|184549.6|184419.6|184568.5|184438.5|184406.2|184276.2|504
1715562900000|2024-05-13 01:15:00|184548.8|184418.8|184590.8|184460.8|184590.9|184460.9|184503.6|184373.6|415
1715563200000|2024-05-13 01:20:00|184588.5|184458.5|184509.8|184379.8|184588.5|184458.5|184374.4|184244.4|551
1715563500000|2024-05-13 01:25:00|184509.9|184379.9|184522.5|184392.5|184523.6|184393.6|184442.6|184312.6|174
1715563800000|2024-05-13 01:30:00|184521.8|184391.8|184483.5|184353.5|184523|184393|184384.8|184254.8|337
1715564100000|2024-05-13 01:35:00|184483.3|184353.3|184483.6|184353.6|184484.9|184354.9|184475.9|184345.9|131
1715564400000|2024-05-13 01:40:00|184483.3|184353.3|184609.1|184479.1|184613.6|184483.6|184475.1|184345.1|258
1715564700000|2024-05-13 01:45:00|184609.2|184479.2|184584.8|184454.8|184609.2|184479.2|184576.5|184446.5|239
1715565000000|2024-05-13 01:50:00|184585|184455|184574.5|184444.5|184585.3|184455.3|184571.9|184441.9|217
1715565300000|2024-05-13 01:55:00|184574.1|184444.1|184575|184445|184576.9|184446.9|184571.8|184441.8|138
1715565600000|2024-05-13 02:00:00|184573.5|184443.5|184451.2|184321.2|184573.9|184443.9|184447.6|184317.6|272
1715565900000|2024-05-13 02:05:00|184450.8|184320.8|184481.7|184351.7|184485|184355|184450.8|184320.8|166
1715566200000|2024-05-13 02:10:00|184481.6|184351.6|184368.6|184238.6|184482.2|184352.2|184355.7|184225.7|190
1715566500000|2024-05-13 02:15:00|184365.4|184235.4|184369.1|184239.1|184379.4|184249.4|184364.4|184234.4|178
1715566800000|2024-05-13 02:20:00|184369|184239|184383.1|184253.1|184383.1|184253.1|184365.7|184235.7|167
1715567100000|2024-05-13 02:25:00|184382.9|184252.9|184424.8|184294.8|184427.9|184297.9|184375.2|184245.2|164
1715567400000|2024-05-13 02:30:00|184423.6|184293.6|184350.1|184220.1|184440.8|184310.8|184347.5|184217.5|169
1715567700000|2024-05-13 02:35:00|184354|184224|184267.7|184137.7|184365.2|184235.2|184248.2|184118.2|249
1715568000000|2024-05-13 02:40:00|184267.8|184137.8|184272.9|184142.9|184278.6|184148.6|184264.9|184134.9|183
1715568300000|2024-05-13 02:45:00|184274.5|184144.5|184190.1|184060.1|184285|184155|184180.1|184050.1|170
1715568600000|2024-05-13 02:50:00|184190.2|184060.2|184267.3|184137.3|184275.4|184145.4|184190.1|184060.1|179
1715568900000|2024-05-13 02:55:00|184266.4|184136.4|184222.8|184092.8|184266.8|184136.8|184173.5|184043.5|232
1715569200000|2024-05-13 03:00:00|184222.7|184092.7|184346.2|184216.2|184362.7|184232.7|184222.7|184092.7|392
1715569500000|2024-05-13 03:05:00|184344.9|184214.9|184332.7|184202.7|184357.6|184227.6|184305.5|184175.5|266
1715569800000|2024-05-13 03:10:00|184332.9|184202.9|184212.6|184082.6|184334.8|184204.8|184182.5|184052.5|337
1715570100000|2024-05-13 03:15:00|184210.8|184080.8|184216.8|184086.8|184219.4|184089.4|184201.6|184071.6|192
1715570400000|2024-05-13 03:20:00|184218.6|184088.6|184228.2|184098.2|184248.4|184118.4|184218.2|184088.2|198
1715570700000|2024-05-13 03:25:00|184226.9|184096.9|184180.8|184050.8|184233.2|184103.2|184179.4|184049.4|94
1715571000000|2024-05-13 03:30:00|184180.7|184050.7|184180.3|184050.3|184184.8|184054.8|184173.3|184043.3|112
1715571300000|2024-05-13 03:35:00|184181.6|184051.6|184178.3|184048.3|184183.9|184053.9|184175.7|184045.7|72
1715571600000|2024-05-13 03:40:00|184177.2|184047.2|184187|184057|184187.7|184057.7|184177.1|184047.1|93
1715571900000|2024-05-13 03:45:00|184187.2|184057.2|184182.2|184052.2|184188.8|184058.8|184180.6|184050.6|87
1715572200000|2024-05-13 03:50:00|184182.7|184052.7|184184.4|184054.4|184185.4|184055.4|184180|184050|53
1715572500000|2024-05-13 03:55:00|184180.9|184050.9|184181.4|184051.4|184186.7|184056.7|184180.9|184050.9|37
1715572800000|2024-05-13 04:00:00|184181.6|184051.6|184186.2|184056.2|184186.2|184056.2|184181.5|184051.5|58
1715573100000|2024-05-13 04:05:00|184187.1|184057.1|184186.3|184056.3|184191.7|184061.7|184184.9|184054.9|67
1715573400000|2024-05-13 04:10:00|184187.8|184057.8|184258.9|184128.9|184321.1|184191.1|184187.1|184057.1|222
1715573700000|2024-05-13 04:15:00|184259.1|184129.1|184270.2|184140.2|184270.2|184140.2|184257.1|184127.1|151
1715574000000|2024-05-13 04:20:00|184269.3|184139.3|184277.8|184147.8|184279|184149|184260.5|184130.5|103
1715574300000|2024-05-13 04:25:00|184278|184148|184277.7|184147.7|184284.9|184154.9|184275.9|184145.9|66
1715574600000|2024-05-13 04:30:00|184280.4|184150.4|184289.3|184159.3|184295.5|184165.5|184278.6|184148.6|52
1715574900000|2024-05-13 04:35:00|184286.7|184156.7|184303.3|184173.3|184309.2|184179.2|184286.7|184156.7|105
1715575200000|2024-05-13 04:40:00|184303.4|184173.4|184301.7|184171.7|184305.3|184175.3|184300.2|184170.2|45
1715575500000|2024-05-13 04:45:00|184302.4|184172.4|184330.2|184200.2|184332.4|184202.4|184299.7|184169.7|122
1715575800000|2024-05-13 04:50:00|184330.3|184200.3|184331.2|184201.2|184332.6|184202.6|184327.3|184197.3|111
1715576100000|2024-05-13 04:55:00|184331.5|184201.5|184331.9|184201.9|184335.9|184205.9|184326.5|184196.5|98
1715576400000|2024-05-13 05:00:00|184334.1|184204.1|184242.8|184112.8|184334.6|184204.6|184240.2|184110.2|459
1715576700000|2024-05-13 05:05:00|184240.5|184110.5|184215.3|184125.3|184241.9|184128|184208.2|184101.1|111
1715577000000|2024-05-13 05:10:00|184215.4|184125.4|184182.9|184052.9|184232.5|184125.4|184156|184026|178
1715577300000|2024-05-13 05:15:00|184183|184053|184199.6|184109.6|184225.2|184109.6|184173.8|184043.8|93
1715577600000|2024-05-13 05:20:00|184215.8|184085.8|184206.9|184116.9|184227.9|184122.5|184201.8|184085.8|55
1715577900000|2024-05-13 05:25:00|184230.4|184100.4|184199.5|184109.5|184230.4|184117|184196.4|184100.4|64
1715578200000|2024-05-13 05:30:00|184199.7|184109.7|184202.9|184112.9|184228.3|184117.2|184197.1|184092.9|96
1715578500000|2024-05-13 05:35:00|184203|184113|184189.2|184059.2|184227|184114.4|184072.4|183942.4|467
1715578800000|2024-05-13 05:40:00|184190|184060|184230.1|184100.1|184324.8|184194.8|184189.8|184059.8|449
1715579100000|2024-05-13 05:45:00|184232.2|184102.2|184247|184117|184247.2|184117.2|184232.2|184102.2|243
1715579400000|2024-05-13 05:50:00|184246.9|184116.9|184326.6|184196.6|184329.5|184199.5|184246.2|184116.2|150
1715579700000|2024-05-13 05:55:00|184322.7|184192.7|184304.2|184214.2|184323.8|184217.7|184296.7|184183.8|164
1715580000000|2024-05-13 06:00:00|184305.4|184215.4|184115.4|184025.4|184305.4|184215.4|184089.1|183994|627
1715580300000|2024-05-13 06:05:00|184115.2|184025.2|184336.6|184206.6|184344.4|184214.4|184115.1|184018.2|825
1715580600000|2024-05-13 06:10:00|184335.3|184205.3|184292.8|184202.8|184377.4|184248.4|184217.9|184127.9|1017
1715580900000|2024-05-13 06:15:00|184293.4|184203.4|184249.9|184119.9|184431.1|184301.1|184225.2|184108|695
1715581200000|2024-05-13 06:20:00|184248.9|184118.9|184344.7|184214.7|184352.9|184222.9|184165.3|184035.7|929
1715581500000|2024-05-13 06:25:00|184339.1|184209.1|184229.8|184139.8|184386.2|184276.9|184223.1|184112.2|937
1715581800000|2024-05-13 06:30:00|184228.4|184138.4|184199|184109|184230.4|184140.4|184111|184014.6|693
1715582100000|2024-05-13 06:35:00|184197|184107|184219.4|184129.4|184284|184194|184177|184087|744
1715582400000|2024-05-13 06:40:00|184218.8|184128.8|184183.2|184053.2|184227.2|184137.2|184069.5|183939.5|858
1715582700000|2024-05-13 06:45:00|184183.4|184053.4|183977.5|183847.5|184183.4|184064.4|183943.7|183832.7|809
1715583000000|2024-05-13 06:50:00|183977.4|183847.4|184094.8|184004.8|184101.7|184011.7|183945.2|183846.7|669
1715583300000|2024-05-13 06:55:00|184095.2|184005.2|183952.1|183862.1|184119.1|184029.1|183947.9|183857.9|622
1715583600000|2024-05-13 07:00:00|183951.1|183861.1|183905.4|183815.4|183980.3|183890.3|183858.4|183768.4|735
1715583900000|2024-05-13 07:05:00|183905.1|183815.1|183808.9|183718.9|183915.4|183825.4|183752.4|183662.4|609
1715584200000|2024-05-13 07:10:00|183809.2|183719.2|183690.4|183600.4|183845.4|183755.4|183669.9|183549.2|777
1715584500000|2024-05-13 07:15:00|183691.2|183601.2|183656.3|183566.3|183691.2|183601.2|183607.6|183517.6|714
1715584800000|2024-05-13 07:20:00|183656.1|183566.1|183619.8|183529.8|183678.5|183588.5|183598.6|183508.6|816
1715585100000|2024-05-13 07:25:00|183619.7|183529.7|183573.8|183483.8|183619.7|183529.7|183478.3|183388.3|770
1715585400000|2024-05-13 07:30:00|183573.9|183483.9|183545.4|183455.4|183621|183531|183530.8|183440.8|655
1715585700000|2024-05-13 07:35:00|183544.8|183454.8|183544.3|183454.3|183575.2|183485.2|183531.6|183441.6|851
1715586000000|2024-05-13 07:40:00|183543.5|183453.5|183644.8|183554.8|183703|183613|183540.8|183450.8|726
1715586300000|2024-05-13 07:45:00|183648.4|183558.4|183645.8|183555.8|183660|183570|183633.1|183543.1|570
1715586600000|2024-05-13 07:50:00|183646.2|183556.2|183561.3|183471.3|183652.3|183562.3|183551.7|183461.7|755
1715586900000|2024-05-13 07:55:00|183561.9|183471.9|183563|183473|183575.6|183485.6|183544|183454|852
1715587200000|2024-05-13 08:00:00|183563.8|183473.8|183643.7|183553.7|183647.7|183557.7|183536.3|183446.3|876
1715587500000|2024-05-13 08:05:00|183644.3|183554.3|184001.3|183911.3|184016.3|183921.9|183612.9|183522.9|856
1715587800000|2024-05-13 08:10:00|183999.8|183909.8|183989|183899|184034.3|183944.3|183917.1|183787.1|846
1715588100000|2024-05-13 08:15:00|183991.2|183901.2|183974.8|183884.8|184007.9|183917.9|183798.7|183708.7|697
1715588400000|2024-05-13 08:20:00|183973.1|183883.1|183905.3|183815.3|183978.3|183888.3|183898.2|183796|632
1715588700000|2024-05-13 08:25:00|183900.6|183810.6|184029|183939|184066.6|183976.6|183876.1|183767|749
1715589000000|2024-05-13 08:30:00|184030.7|183940.7|183984.5|183854.5|184128.1|184038.1|183973.2|183849.1|675
1715589300000|2024-05-13 08:35:00|183985|183855|183912.6|183822.6|184013.1|183883.1|183812.1|183682.1|761
1715589600000|2024-05-13 08:40:00|183913.2|183823.2|183909.1|183819.1|183958.1|183868.1|183883.9|183753.9|663
1715589900000|2024-05-13 08:45:00|183905.7|183815.7|183962.8|183872.8|183983|183893|183883.7|183755.9|839
1715590200000|2024-05-13 08:50:00|183963.6|183873.6|183855.6|183765.6|184009.6|183898.1|183855.6|183765.6|898
1715590500000|2024-05-13 08:55:00|183857.3|183767.3|184031.5|183941.5|184031.5|183941.5|183847.2|183757.2|751
1715590800000|2024-05-13 09:00:00|184028.5|183938.5|183828.7|183738.7|184028.5|183938.5|183812|183722|693
1715591100000|2024-05-13 09:05:00|183825.9|183735.9|183724.2|183634.2|183844.7|183754.7|183694.3|183604.3|667
1715591400000|2024-05-13 09:10:00|183724.3|183634.3|183788.6|183698.6|183846.3|183756.3|183700.3|183610.3|591
1715591700000|2024-05-13 09:15:00|183790.1|183700.1|183640|183550|183790.1|183700.1|183609.2|183519.2|627
1715592000000|2024-05-13 09:20:00|183639.9|183549.9|183610.9|183480.9|183713.8|183623.8|183610.9|183480.9|650
1715592300000|2024-05-13 09:25:00|183610.7|183480.7|183640.9|183550.9|183642.4|183552.4|183589.8|183480.2|551
1715592600000|2024-05-13 09:30:00|183642|183552|183643.3|183553.3|183669.2|183579.2|183597.5|183507.5|688
1715592900000|2024-05-13 09:35:00|183643.2|183553.2|183676.5|183586.5|183703.9|183613.9|183643.2|183553.2|629
1715593200000|2024-05-13 09:40:00|183676.6|183586.6|183737.9|183647.9|183820.4|183730.4|183668.8|183578.8|704
1715593500000|2024-05-13 09:45:00|183737.4|183647.4|183782.6|183692.6|183825.2|183735.2|183705.4|183615.4|650
1715593800000|2024-05-13 09:50:00|183782.5|183692.5|183812.9|183722.9|183834.3|183744.3|183777.8|183687.8|600
1715594100000|2024-05-13 09:55:00|183813.3|183723.3|183810.2|183720.2|183828.9|183738.9|183771.4|183681.4|631
1715594400000|2024-05-13 10:00:00|183809.4|183719.4|183644.8|183554.8|183818.7|183728.7|183637.3|183547.3|809
1715594700000|2024-05-13 10:05:00|183644.1|183554.1|183658.7|183568.7|183691.4|183601.4|183633.3|183543.3|605
1715595000000|2024-05-13 10:10:00|183668.1|183578.1|183797.6|183707.6|183831.3|183741.3|183656.4|183566.4|777
1715595300000|2024-05-13 10:15:00|183797.4|183707.4|183817.9|183727.9|183872|183782|183775.1|183685.1|559
1715595600000|2024-05-13 10:20:00|183815|183725|183763|183673|183861.3|183771.3|183755.2|183665.2|638
1715595900000|2024-05-13 10:25:00|183762.6|183672.6|183670.7|183580.7|183768.6|183678.6|183665.7|183550.5|693
1715596200000|2024-05-13 10:30:00|183669.1|183579.1|183640.1|183550.1|183669.1|183579.1|183615.4|183525.4|757
1715596500000|2024-05-13 10:35:00|183640|183550|183634.7|183544.7|183655.3|183565.3|183624.6|183534.6|719
1715596800000|2024-05-13 10:40:00|183633.8|183543.8|183672.8|183582.8|183677.7|183587.7|183631.1|183541.1|665
1715597100000|2024-05-13 10:45:00|183672.3|183582.3|183670|183580|183675.3|183585.3|183615.6|183525.6|641
1715597400000|2024-05-13 10:50:00|183668.6|183578.6|183744.2|183654.2|183762|183672|183659.9|183569.9|615
1715597700000|2024-05-13 10:55:00|183742.7|183652.7|183767|183677|183808|183718|183727.1|183637.1|782
1715598000000|2024-05-13 11:00:00|183766.8|183676.8|183595.3|183505.3|183769.2|183679.2|183590.5|183500.5|806
1715598300000|2024-05-13 11:05:00|183595|183505|183595.2|183505.2|183619.1|183529.1|183578.2|183479|610
1715598600000|2024-05-13 11:10:00|183593.6|183503.6|183588.4|183498.4|183625.7|183530.9|183565|183472.9|778
1715598900000|2024-05-13 11:15:00|183588.6|183498.6|183570.4|183480.4|183608.5|183518.5|183570.4|183480.4|809
1715599200000|2024-05-13 11:20:00|183573.6|183483.6|183536.8|183446.8|183585.5|183495.5|183508.6|183418.6|764
1715599500000|2024-05-13 11:25:00|183538.1|183448.1|183739|183649|183742.1|183652.1|183536.1|183446.1|672
1715599800000|2024-05-13 11:30:00|183731.5|183641.5|183736.4|183646.4|183741.5|183651.5|183694|183604|615
1715600100000|2024-05-13 11:35:00|183736.5|183646.5|183738.3|183648.3|183816.5|183726.5|183714.6|183624.6|692
1715600400000|2024-05-13 11:40:00|183738.2|183648.2|183749.8|183659.8|183753.1|183663.1|183653.7|183563.7|712
1715600700000|2024-05-13 11:45:00|183751|183661|183687.6|183597.6|183753.2|183663.2|183672.5|183582.5|601
1715601000000|2024-05-13 11:50:00|183687.1|183597.1|183730.5|183640.5|183750.9|183660.9|183677.2|183587.2|611
1715601300000|2024-05-13 11:55:00|183728.5|183638.5|183751.5|183661.5|183753.4|183663.4|183674.8|183584.8|820
1715601600000|2024-05-13 12:00:00|183752.9|183662.9|183691|183601|183760.6|183670.6|183674.4|183584.4|957
1715601900000|2024-05-13 12:05:00|183687.8|183597.8|183630.2|183540.2|183713|183623|183613.2|183513.1|587
1715602200000|2024-05-13 12:10:00|183630.1|183540.1|183528|183438|183630.4|183540.4|183507|183417|629
1715602500000|2024-05-13 12:15:00|183527.6|183437.6|183412.4|183282.4|183601.4|183511.4|183335.1|183205.1|751
1715602800000|2024-05-13 12:20:00|183412.9|183282.9|183386.7|183296.7|183420.8|183307.2|183316.7|183220.3|843
1715603100000|2024-05-13 12:25:00|183386.8|183296.8|183342|183252|183397.1|183307.1|183314.2|183224.2|834
1715603400000|2024-05-13 12:30:00|183338.5|183248.5|183316.5|183226.5|183356.6|183266.6|183213.5|183123.5|694
1715603700000|2024-05-13 12:35:00|183316.7|183226.7|183282.4|183192.4|183339|183249|183264.5|183174.5|523
1715604000000|2024-05-13 12:40:00|183282.2|183192.2|183231.6|183141.6|183313.1|183223.1|183222.6|183132.6|588
1715604300000|2024-05-13 12:45:00|183230.3|183140.3|183235.7|183145.7|183266|183176|183216.9|183126.9|637
1715604600000|2024-05-13 12:50:00|183235.8|183145.8|183261.2|183171.2|183331.8|183241.8|183227.6|183137.6|773
1715604900000|2024-05-13 12:55:00|183261.1|183171.1|183186.3|183096.3|183261.1|183171.1|183163.1|183073.1|713
1715605200000|2024-05-13 13:00:00|183185.1|183095.1|183061.6|182971.6|183206|183116|183053.3|182963.3|809
1715605500000|2024-05-13 13:05:00|183059.6|182969.6|183173|183083|183177.4|183087.4|183059.6|182969.6|666
1715605800000|2024-05-13 13:10:00|183172.9|183082.9|183156.5|183066.5|183213.6|183123.6|183148.4|183058.4|728
1715606100000|2024-05-13 13:15:00|183156.9|183066.9|183112.3|183022.3|183158.7|183068.7|183063.9|182973.9|735
1715606400000|2024-05-13 13:20:00|183110.7|183020.7|183141.8|183051.8|183153|183063|183052.5|182962.5|780
1715606700000|2024-05-13 13:25:00|183139.9|183049.9|183213.5|183123.5|183224|183134|183128.7|183038.7|827
1715607000000|2024-05-13 13:30:00|183215.4|183125.4|183083.4|182993.4|183215.4|183125.4|183070.8|182980.8|873
1715607300000|2024-05-13 13:35:00|183084|182994|183106.4|183016.4|183127.7|183037.7|183070.6|182980.6|786
1715607600000|2024-05-13 13:40:00|183106.2|183016.2|183076.3|182986.3|183150.9|183060.9|183074.1|182984.1|861
1715607900000|2024-05-13 13:45:00|183077.5|182987.5|183134.2|183044.2|183159.5|183069.5|183053.9|182963.9|642
1715608200000|2024-05-13 13:50:00|183132|183042|183266.8|183176.8|183272.7|183182.7|183127.9|183037.9|722
1715608500000|2024-05-13 13:55:00|183268.5|183178.5|183113.3|183023.3|183280.7|183190.7|183099.3|183009.3|678
1715608800000|2024-05-13 14:00:00|183112.8|183022.8|183203.2|183113.2|183219.7|183129.7|183068.7|182978.7|801
1715609100000|2024-05-13 14:05:00|183208.3|183118.3|183211.1|183121.1|183273.1|183183.1|183187.3|183097.3|762
1715609400000|2024-05-13 14:10:00|183211.3|183121.3|183141.3|183051.3|183315|183225|183135.9|183045.9|762
1715609700000|2024-05-13 14:15:00|183141.4|183051.4|183146|183056|183163.3|183073.3|183071.9|182981.9|739
1715610000000|2024-05-13 14:20:00|183146.2|183056.2|183198.4|183108.4|183237|183147|183130.6|183040.6|797
1715610300000|2024-05-13 14:25:00|183198|183108|183127.4|183037.4|183224.3|183134.3|183104.5|183014.5|691
1715610600000|2024-05-13 14:30:00|183122.9|183032.9|183177.5|183087.5|183223.9|183133.9|183119.8|183029.8|767
1715610900000|2024-05-13 14:35:00|183173.2|183083.2|183181.5|183091.5|183244|183154|183154|183064|677
1715611200000|2024-05-13 14:40:00|183181.3|183091.3|183085.4|182995.4|183194.1|183104.1|183085.4|182995.4|678
1715611500000|2024-05-13 14:45:00|183085.7|182995.7|183166.7|183076.7|183168.5|183078.5|183072.1|182982.1|694
1715611800000|2024-05-13 14:50:00|183166.8|183076.8|183189.1|183099.1|183333.2|183243.2|183161.5|183071.5|765
1715612100000|2024-05-13 14:55:00|183194.7|183104.7|183083.3|182993.3|183196.8|183106.8|183078.6|182988.6|720
1715612400000|2024-05-13 15:00:00|183084.7|182994.7|183383.3|183293.3|183400|183310|183082.9|182992.9|930
1715612700000|2024-05-13 15:05:00|183385.6|183295.6|183431.6|183341.6|183490.8|183400.8|183360.9|183270.9|813
1715613000000|2024-05-13 15:10:00|183431.5|183341.5|183421.8|183331.8|183443.7|183353.7|183388|183298|716
1715613300000|2024-05-13 15:15:00|183420.6|183330.6|183285.8|183195.8|183430.2|183340.2|183272|183182|857
1715613600000|2024-05-13 15:20:00|183285.5|183195.5|183271.2|183181.2|183364.3|183274.3|183267.8|183177.8|817
1715613900000|2024-05-13 15:25:00|183271.5|183181.5|183508.4|183378.4|183510.3|183394.5|183259.5|183169.5|854
1715614200000|2024-05-13 15:30:00|183515.5|183385.5|183604.6|183514.6|183612.8|183522.8|183470.2|183380.2|790
1715614500000|2024-05-13 15:35:00|183603.6|183513.6|183667.3|183577.3|183687.9|183597.9|183597.5|183507.5|668
1715614800000|2024-05-13 15:40:00|183672.8|183582.8|183509.9|183419.9|183680.2|183590.2|183501.2|183411.2|707
1715615100000|2024-05-13 15:45:00|183510.6|183420.6|183456.9|183366.9|183512.5|183422.5|183438.8|183348.8|748
1715615400000|2024-05-13 15:50:00|183457|183367|183439|183349|183474|183384|183437.4|183347.4|645
1715615700000|2024-05-13 15:55:00|183438.5|183348.5|183376.9|183286.9|183468.3|183378.3|183371.9|183281.9|696
1715616000000|2024-05-13 16:00:00|183380.3|183290.3|183342.1|183252.1|183389|183299|183321.8|183231.8|729
1715616300000|2024-05-13 16:05:00|183342.6|183252.6|183419.1|183329.1|183465.5|183375.5|183337.4|183247.4|780
1715616600000|2024-05-13 16:10:00|183420.7|183330.7|183480.9|183390.9|183498.6|183408.6|183379.1|183289.1|759
1715616900000|2024-05-13 16:15:00|183481.3|183391.3|183412.6|183282.6|183498.3|183408.3|183392.6|183276|761
1715617200000|2024-05-13 16:20:00|183415.6|183285.6|183428.6|183338.6|183457.9|183351.2|183398.5|183268.5|784
1715617500000|2024-05-13 16:25:00|183428.7|183338.7|183386|183296|183457.1|183367.1|183373.9|183283.9|741
1715617800000|2024-05-13 16:30:00|183390|183300|183381.6|183291.6|183433.2|183343.2|183380.1|183273.8|743
1715618100000|2024-05-13 16:35:00|183382.2|183292.2|183384.7|183294.7|183408.9|183309.1|183379.2|183271.6|855
1715618400000|2024-05-13 16:40:00|183384.6|183294.6|183381.5|183291.5|183393.5|183303.5|183378.1|183288.1|552
1715618700000|2024-05-13 16:45:00|183384.1|183294.1|183387.4|183297.4|183395.9|183305.9|183378.2|183288.2|526
1715619000000|2024-05-13 16:50:00|183387.6|183297.6|183456.1|183366.1|183464|183374|183383.2|183293.2|684
1715619300000|2024-05-13 16:55:00|183456.6|183366.6|183462|183372|183467.6|183377.6|183452.4|183362.4|481
1715619600000|2024-05-13 17:00:00|183461.8|183371.8|183468.2|183378.2|183469.7|183379.7|183457.6|183367.6|435
1715619900000|2024-05-13 17:05:00|183468|183378|183618.3|183488.3|183638.9|183548.9|183463|183373|778
1715620200000|2024-05-13 17:10:00|183618.1|183488.1|183659.5|183569.5|183673.9|183583.9|183600.7|183488|700
1715620500000|2024-05-13 17:15:00|183659.3|183569.3|183625|183535|183661.7|183571.7|183603.6|183513.6|774
1715620800000|2024-05-13 17:20:00|183624.8|183534.8|183569.3|183479.3|183624.8|183534.8|183550.6|183460.6|664
1715621100000|2024-05-13 17:25:00|183568|183478|183552.3|183462.3|183569.6|183479.6|183500.5|183410.5|571
1715621400000|2024-05-13 17:30:00|183552.5|183462.5|183662.6|183532.6|183663|183565.4|183547.1|183457.1|827
1715621700000|2024-05-13 17:35:00|183669|183539|183729|183639|183784.4|183694.4|183657.8|183527.8|789
1715622000000|2024-05-13 17:40:00|183726.8|183636.8|183714.6|183624.6|183744.2|183654.2|183696.8|183606.8|934
1715622300000|2024-05-13 17:45:00|183714.3|183624.3|183798.4|183708.4|183810.1|183720.1|183708.9|183618.9|762
1715622600000|2024-05-13 17:50:00|183798.5|183708.5|183847.5|183757.5|183865|183775|183674.6|183581.2|824
1715622900000|2024-05-13 17:55:00|183846.6|183756.6|183903.5|183773.5|183903.5|183800.5|183841.6|183751.6|668
1715623200000|2024-05-13 18:00:00|183905.2|183775.2|183869.7|183739.7|183905.2|183775.2|183864.4|183734.4|808
1715623500000|2024-05-13 18:05:00|183869.8|183739.8|183829.8|183699.8|183887|183757|183820.4|183690.4|759
1715623800000|2024-05-13 18:10:00|183833.3|183703.3|183783.3|183653.3|183834.1|183704.1|183775.2|183645.2|602
1715624100000|2024-05-13 18:15:00|183783.7|183653.7|183768.7|183638.7|183817.3|183687.3|183761.4|183631.4|403
1715624400000|2024-05-13 18:20:00|183769.7|183639.7|183743.8|183613.8|183769.7|183639.7|183730.3|183600.3|354
1715624700000|2024-05-13 18:25:00|183746.8|183616.8|183792.3|183662.3|183793.4|183663.4|183739.8|183609.8|403
1715625000000|2024-05-13 18:30:00|183792.4|183662.4|183745.7|183615.7|183823.7|183693.7|183745.4|183615.4|537
1715625300000|2024-05-13 18:35:00|183753.8|183623.8|183715.4|183585.4|183754.7|183624.7|183671.3|183541.3|744
1715625600000|2024-05-13 18:40:00|183715.3|183585.3|183690.6|183560.6|183723.5|183593.5|183672.7|183542.7|329
1715625900000|2024-05-13 18:45:00|183691|183561|183722.2|183592.2|183734.7|183604.7|183682.5|183552.5|511
1715626200000|2024-05-13 18:50:00|183723.5|183593.5|183706.1|183576.1|183745.8|183631|183686.7|183556.7|286
1715626500000|2024-05-13 18:55:00|183706.3|183576.3|183699.7|183569.7|183715.8|183585.8|183697.9|183567.9|197
1715626800000|2024-05-13 19:00:00|183700.4|183570.4|183727.4|183597.4|183730.1|183600.1|183679.9|183549.9|242
1715627100000|2024-05-13 19:05:00|183727.2|183597.2|183723.6|183593.6|183731.4|183601.4|183720|183590|260
1715627400000|2024-05-13 19:10:00|183723.5|183593.5|183643.8|183513.8|183732.2|183602.2|183638.4|183508.4|246
1715627700000|2024-05-13 19:15:00|183646.4|183516.4|183633.1|183503.1|183646.4|183516.4|183624.8|183494.8|168
1715628000000|2024-05-13 19:20:00|183632.5|183502.5|183644.7|183514.7|183653.7|183523.7|183627.4|183497.4|151
1715628300000|2024-05-13 19:25:00|183642|183512|183643.7|183513.7|183648.7|183518.7|183639.6|183509.6|129
1715628600000|2024-05-13 19:30:00|183643.6|183513.6|183653|183523|183656.4|183526.4|183643.6|183513.6|133
1715628900000|2024-05-13 19:35:00|183652.6|183522.6|183688.4|183558.4|183700.6|183570.6|183652.4|183522.4|167
1715629200000|2024-05-13 19:40:00|183688.3|183558.3|183693.6|183563.6|183700.8|183570.8|183686.6|183556.6|171
1715629500000|2024-05-13 19:45:00|183693.5|183563.5|183705.4|183575.4|183736.7|183606.7|183689.6|183559.6|172
1715629800000|2024-05-13 19:50:00|183705.3|183575.3|183670.9|183540.9|183708.8|183578.8|183659.1|183529.1|187
1715630100000|2024-05-13 19:55:00|183670.3|183540.3|183678.2|183548.2|183689.7|183559.7|183666.6|183536.6|176
1715630400000|2024-05-13 20:00:00|183676.6|183546.6|183671.9|183541.9|183679.2|183549.2|183667.5|183537.5|134
1715630700000|2024-05-13 20:05:00|183672.2|183542.2|183691.2|183561.2|183695.4|183565.4|183670.1|183540.1|100
1715631000000|2024-05-13 20:10:00|183691.3|183561.3|183692|183562|183694|183564|183688.6|183558.6|63
1715631300000|2024-05-13 20:15:00|183691.9|183561.9|183693.2|183563.2|183700.4|183570.4|183688.1|183558.1|60
1715631600000|2024-05-13 20:20:00|183687.7|183557.7|183673.6|183543.6|183696|183566|183672.8|183542.8|45
1715631900000|2024-05-13 20:25:00|183681.3|183551.3|183676.4|183546.4|183686|183556|183666.8|183536.8|69
1715632200000|2024-05-13 20:30:00|183676.8|183546.8|183677|183547|183692.7|183562.7|183669.9|183539.9|64
1715632500000|2024-05-13 20:35:00|183677.2|183547.2|183711.5|183581.5|183711.5|183581.5|183675.9|183545.9|36
1715632800000|2024-05-13 20:40:00|183709.3|183579.3|183729.2|183599.2|183736.7|183606.7|183689|183559|118
1715633100000|2024-05-13 20:45:00|183727.8|183597.8|183721.7|183591.7|183728.4|183598.4|183718.5|183588.5|99
1715633400000|2024-05-13 20:50:00|183724.1|183594.1|183687.1|183557.1|183753.3|183594.3|183662.7|183519|121
1715633700000|2024-05-13 20:55:00|183691.1|183561.1|183818.7|183608.5|183818.7|183637.8|183687.8|183521.8|248
1715634000000|2024-05-13 21:00:00|183826.3|183484.3|183687.5|183345.5|183826.3|183484.3|183687.5|183345.5|24
1715634300000|2024-05-13 21:05:00|183691.2|183349.2|183706|183364|183706.8|183364.8|183691.2|183349.2|94
1715634600000|2024-05-13 21:10:00|183724.2|183382.2|183730.4|183388.4|183730.4|183388.4|183704.1|183362.1|17
1715634900000|2024-05-13 21:15:00|183730.2|183388.2|183723.2|183381.2|183754.2|183412.2|183693.3|183351.3|48
1715635200000|2024-05-13 21:20:00|183722.8|183380.8|183721.3|183379.3|183724.7|183382.7|183720.8|183378.8|20
1715635500000|2024-05-13 21:25:00|183716.4|183374.4|183741.5|183399.5|183749.9|183407.9|183711.6|183369.6|54
1715635800000|2024-05-13 21:30:00|183741.6|183399.6|183711.3|183369.3|183751.7|183409.7|183710.5|183368.5|56
1715636100000|2024-05-13 21:35:00|183710.4|183368.4|183708.8|183366.8|183714.1|183372.1|183694.7|183352.7|35
1715636400000|2024-05-13 21:40:00|183702.4|183360.4|183702.9|183360.9|183716.3|183374.3|183692.2|183350.2|35
1715636700000|2024-05-13 21:45:00|183708.2|183366.2|183708.4|183366.4|183710.6|183368.6|183707.6|183365.6|39
1715637000000|2024-05-13 21:50:00|183706.6|183364.6|183702.3|183360.3|183827.1|183485.1|183683.3|183341.3|92
1715637300000|2024-05-13 21:55:00|183703.2|183361.2|183715.4|183373.4|183825.5|183483.5|183683.9|183341.9|189
1715637600000|2024-05-13 22:00:00|183696.8|183354.8|183782.1|183440.1|183826.8|183484.8|183653|183311|475
1715637900000|2024-05-13 22:05:00|183782.2|183440.2|183773.1|183431.1|183807.8|183465.8|183768.4|183426.4|529
1715638200000|2024-05-13 22:10:00|183777.8|183435.8|183769.7|183427.7|183794.7|183452.7|183764|183422|466
1715638500000|2024-05-13 22:15:00|183775.2|183433.2|183773.3|183431.3|183795.6|183453.6|183751.3|183409.3|751
1715638800000|2024-05-13 22:20:00|183777.3|183435.3|183803.2|183461.2|183804.4|183462.4|183752.1|183410.1|768
1715639100000|2024-05-13 22:25:00|183802|183460|183778.1|183436.1|183825.2|183483.2|183754.3|183412.3|432
1715639400000|2024-05-13 22:30:00|183792.2|183450.2|183695.7|183353.7|183799.4|183457.4|183670|183328|787
1715639700000|2024-05-13 22:35:00|183717|183375|183767.4|183425.4|183791.6|183449.6|183665.9|183323.9|374
1715640000000|2024-05-13 22:40:00|183767.5|183425.5|183767.8|183425.8|183788.9|183451|183754.8|183412.8|311
1715640300000|2024-05-13 22:45:00|183767.6|183425.6|183781.6|183439.6|183828.1|183486.1|183732.8|183390.8|369
1715640600000|2024-05-13 22:50:00|183788.4|183446.4|183766.3|183424.3|183796.9|183454.9|183755.5|183413.5|558
1715640900000|2024-05-13 22:55:00|183779.5|183437.5|183768.1|183426.1|183798.2|183456.2|183753.1|183411.1|500
1715641200000|2024-05-13 23:00:00|183767.7|183425.7|183600.9|183470.9|183785.4|183483.1|183598.3|183403.6|243
1715641500000|2024-05-13 23:05:00|183600.3|183470.3|183602.8|183472.8|183606.9|183476.9|183588.2|183458.2|149
1715641800000|2024-05-13 23:10:00|183603.3|183473.3|183593.9|183463.9|183604.1|183474.1|183577.8|183447.8|102
1715642100000|2024-05-13 23:15:00|183593.6|183463.6|183600.4|183470.4|183612.1|183482.1|183579.1|183449.1|103
1715642400000|2024-05-13 23:20:00|183596.9|183466.9|183608.5|183478.5|183624.7|183494.7|183581.1|183451.1|87
1715642700000|2024-05-13 23:25:00|183592|183462|183604.3|183474.3|183612.6|183482.6|183588.4|183458.4|98
1715643000000|2024-05-13 23:30:00|183603.9|183473.9|183592.3|183462.3|183604.3|183474.3|183580.3|183450.3|178
1715643300000|2024-05-13 23:35:00|183592.2|183462.2|183592.5|183462.5|183604.3|183474.3|183579.9|183449.9|140
1715643600000|2024-05-13 23:40:00|183592.2|183462.2|183595.1|183465.1|183606.3|183476.3|183579.8|183449.8|137
1715643900000|2024-05-13 23:45:00|183594.8|183464.8|183593.8|183463.8|183602.7|183472.7|183574.9|183444.9|204
1715644200000|2024-05-13 23:50:00|183595.7|183465.7|183579.7|183449.7|183616.2|183466.2|183575.1|183411.1|162
1715644500000|2024-05-13 23:55:00|183576.3|183446.3|183587.2|183457.2|183622.8|183474.6|183576.3|183422.8|96
1715644800000|2024-05-14 00:00:00|183589.5|183459.5|183600|183470|183614.1|183484.1|183580.9|183450.9|356
1715645100000|2024-05-14 00:05:00|183600.1|183470.1|183645.9|183515.9|183650.5|183520.5|183599.3|183469.3|242
1715645400000|2024-05-14 00:10:00|183645.8|183515.8|183600.2|183470.2|183649|183519|183588.8|183458.8|157
1715645700000|2024-05-14 00:15:00|183600.1|183470.1|183528.5|183398.5|183602.8|183472.8|183511.6|183381.6|197
1715646000000|2024-05-14 00:20:00|183528.6|183398.6|183537.3|183407.3|183540.8|183410.8|183515.8|183385.8|138
1715646300000|2024-05-14 00:25:00|183537.4|183407.4|183568.4|183438.4|183573.6|183443.6|183535.4|183405.4|125
1715646600000|2024-05-14 00:30:00|183568.3|183438.3|183574|183444|183576.7|183446.7|183564.6|183434.6|135
1715646900000|2024-05-14 00:35:00|183574.1|183444.1|183588.1|183458.1|183593.5|183463.5|183571.6|183441.6|134
1715647200000|2024-05-14 00:40:00|183588.5|183458.5|183623|183493|183630.3|183500.3|183552.8|183422.8|233
1715647500000|2024-05-14 00:45:00|183622.9|183492.9|183556.7|183426.7|183623.8|183493.8|183554.8|183424.8|325
1715647800000|2024-05-14 00:50:00|183601.8|183471.8|183614.3|183484.3|183631.3|183501.3|183596.4|183466.4|284
1715648100000|2024-05-14 00:55:00|183614.4|183484.4|183607.9|183477.9|183616.1|183486.1|183604.5|183474.5|138
1715648400000|2024-05-14 01:00:00|183607.3|183477.3|183596.5|183466.5|183607.8|183477.8|183595.1|183465.1|107
1715648700000|2024-05-14 01:05:00|183596.6|183466.6|183598.7|183468.7|183599.6|183469.6|183592.6|183462.6|52
1715649000000|2024-05-14 01:10:00|183598.3|183468.3|183601|183471|183601.1|183471.1|183595.7|183465.7|107
1715649300000|2024-05-14 01:15:00|183600.9|183470.9|183648|183518|183655.8|183525.8|183599.3|183469.3|167
1715649600000|2024-05-14 01:20:00|183648.1|183518.1|183689.4|183559.4|183691|183561|183644.7|183514.7|118
1715649900000|2024-05-14 01:25:00|183689.7|183559.7|183689.6|183559.6|183692.3|183562.3|183688.1|183558.1|109
1715650200000|2024-05-14 01:30:00|183690.5|183560.5|183693.5|183563.5|183698.4|183568.4|183684.1|183554.1|118
1715650500000|2024-05-14 01:35:00|183693.6|183563.6|183726.7|183596.7|183731|183601|183665.1|183535.1|138
1715650800000|2024-05-14 01:40:00|183726.8|183596.8|183769|183639|183777.7|183647.7|183724.2|183594.2|184
1715651100000|2024-05-14 01:45:00|183768.8|183638.8|183758.5|183628.5|183773.1|183643.1|183754.5|183624.5|206
1715651400000|2024-05-14 01:50:00|183760.8|183630.8|183698.7|183568.7|183760.8|183630.8|183691.1|183561.1|133
1715651700000|2024-05-14 01:55:00|183699.3|183569.3|183710.8|183580.8|183711.1|183581.1|183688.7|183558.7|81
1715652000000|2024-05-14 02:00:00|183711.9|183581.9|183741.5|183611.5|183741.5|183611.5|183700.5|183570.5|164
1715652300000|2024-05-14 02:05:00|183741.3|183611.3|183789.8|183659.8|183800.3|183670.3|183732.6|183602.6|185
1715652600000|2024-05-14 02:10:00|183789.9|183659.9|183784.1|183654.1|183789.9|183659.9|183779.7|183649.7|98
1715652900000|2024-05-14 02:15:00|183786.7|183656.7|183784.7|183654.7|183786.7|183656.7|183779.1|183649.1|122
1715653200000|2024-05-14 02:20:00|183784.5|183654.5|183784.3|183654.3|183787.3|183657.3|183779.3|183649.3|59
1715653500000|2024-05-14 02:25:00|183784.5|183654.5|183778.5|183648.5|183788.1|183658.1|183777.3|183647.3|90
1715653800000|2024-05-14 02:30:00|183782.2|183652.2|183788.7|183658.7|183803.7|183673.7|183776.7|183646.7|170
1715654100000|2024-05-14 02:35:00|183788.8|183658.8|183799.8|183669.8|183801.7|183671.7|183774.3|183644.3|221
1715654400000|2024-05-14 02:40:00|183799.4|183669.4|183769.7|183639.7|183803.9|183673.9|183768.7|183638.7|244
1715654700000|2024-05-14 02:45:00|183772.2|183642.2|183790.6|183660.6|183795.8|183665.8|183764.2|183634.2|241
1715655000000|2024-05-14 02:50:00|183789.3|183659.3|183781.6|183651.6|183792.9|183662.9|183756.3|183626.3|196
1715655300000|2024-05-14 02:55:00|183781.5|183651.5|183738.7|183608.7|183789.9|183659.9|183713.7|183583.7|193
1715655600000|2024-05-14 03:00:00|183738.6|183608.6|183758.6|183628.6|183782.4|183652.4|183702.6|183572.6|377
1715655900000|2024-05-14 03:05:00|183758.8|183628.8|183759.5|183629.5|183790.7|183660.7|183693.3|183563.3|469
1715656200000|2024-05-14 03:10:00|183759.4|183629.4|183697|183567|183781.2|183651.2|183686.6|183556.6|309
1715656500000|2024-05-14 03:15:00|183696.9|183566.9|183683.4|183553.4|183777.8|183647.8|183681|183551|290
1715656800000|2024-05-14 03:20:00|183684.4|183554.4|183680.6|183550.6|183691.9|183561.9|183673.2|183543.2|145
1715657100000|2024-05-14 03:25:00|183679.8|183549.8|183759.2|183629.2|183774.5|183644.5|183679.2|183549.2|291
1715657400000|2024-05-14 03:30:00|183760.1|183630.1|183691.6|183561.6|183763.5|183633.5|183681.1|183551.1|317
1715657700000|2024-05-14 03:35:00|183691.4|183561.4|183714.3|183584.3|183730.8|183600.8|183671.1|183541.1|250
1715658000000|2024-05-14 03:40:00|183714.2|183584.2|183688.3|183558.3|183722.1|183592.1|183669.6|183539.6|207
1715658300000|2024-05-14 03:45:00|183688.2|183558.2|183700.7|183570.7|183729.9|183599.9|183669.5|183539.5|246
1715658600000|2024-05-14 03:50:00|183700.8|183570.8|183704.6|183574.6|183782.8|183652.8|183690.4|183560.4|249
1715658900000|2024-05-14 03:55:00|183704.3|183574.3|183714.3|183584.3|183786.2|183656.2|183688.8|183558.8|273
1715659200000|2024-05-14 04:00:00|183718.5|183588.5|183742.2|183612.2|183770.6|183640.6|183701.3|183571.3|283
1715659500000|2024-05-14 04:05:00|183777.5|183647.5|183725.5|183595.5|183782|183652|183706.4|183576.4|271
1715659800000|2024-05-14 04:10:00|183725.9|183595.9|183725.2|183595.2|183777.4|183647.4|183706.7|183576.7|242
1715660100000|2024-05-14 04:15:00|183725|183595|183726.8|183596.8|183776.6|183646.6|183702.8|183572.8|245
1715660400000|2024-05-14 04:20:00|183728.8|183598.8|183751.8|183621.8|183760.5|183630.5|183706.9|183576.9|175
1715660700000|2024-05-14 04:25:00|183754.5|183624.5|183768.6|183638.6|183823.5|183693.5|183736.7|183606.7|229
1715661000000|2024-05-14 04:30:00|183765.7|183635.7|183708.9|183578.9|183827|183697|183678.6|183548.6|286
1715661300000|2024-05-14 04:35:00|183710.2|183580.2|183746.9|183616.9|183772.9|183642.9|183675.7|183545.7|383
1715661600000|2024-05-14 04:40:00|183746.7|183616.7|183744.4|183614.4|183771.5|183641.5|183672.5|183542.5|379
1715661900000|2024-05-14 04:45:00|183743.6|183613.6|183750.8|183620.8|183788.1|183658.1|183697.9|183567.9|354
1715662200000|2024-05-14 04:50:00|183750.4|183620.4|183741.4|183611.4|183776.4|183646.4|183689.7|183559.7|502
1715662500000|2024-05-14 04:55:00|183738.8|183608.8|183774.9|183644.9|183789.8|183659.8|183730.7|183600.7|371
1715662800000|2024-05-14 05:00:00|183773.5|183643.5|183748.6|183618.6|183813.5|183683.5|183736.1|183606.1|288
1715663100000|2024-05-14 05:05:00|183748.7|183618.7|183718.8|183588.8|183781.2|183651.2|183678.7|183548.7|333
1715663400000|2024-05-14 05:10:00|183718.9|183588.9|183780.7|183650.7|183832.8|183702.8|183718.6|183588.6|345
1715663700000|2024-05-14 05:15:00|183780.9|183650.9|183823.2|183693.2|183850|183720|183758.3|183628.3|318
1715664000000|2024-05-14 05:20:00|183822|183692|183739.9|183609.9|183822.6|183692.6|183722.1|183607.2|377
1715664300000|2024-05-14 05:25:00|183739.2|183609.2|183744.4|183614.4|183757|183627|183727.4|183597.4|380
1715664600000|2024-05-14 05:30:00|183743.8|183613.8|183663.2|183533.2|183759.5|183629.5|183659.6|183529.6|264
1715664900000|2024-05-14 05:35:00|183663.1|183533.1|183663.3|183533.3|183688.5|183558.5|183646.8|183516.8|364
1715665200000|2024-05-14 05:40:00|183663.1|183533.1|183577.3|183447.3|183699.8|183569.8|183541.9|183423.7|448
1715665500000|2024-05-14 05:45:00|183574.4|183444.4|183633.3|183503.3|183648.7|183518.7|183541.2|183428.2|396
1715665800000|2024-05-14 05:50:00|183632.2|183502.2|183714.6|183584.6|183719.4|183589.4|183608.1|183478.1|763
1715666100000|2024-05-14 05:55:00|183715.8|183585.8|183771.4|183641.4|183777.9|183647.9|183685.7|183555.7|564
1715666400000|2024-05-14 06:00:00|183769.1|183639.1|183756.9|183666.9|183811.4|183681.4|183697.2|183595.1|914
1715666700000|2024-05-14 06:05:00|183759.9|183669.9|183891.1|183801.1|183908.5|183818.5|183722.7|183632.7|923
1715667000000|2024-05-14 06:10:00|183889.3|183799.3|183892.6|183802.6|183959.7|183869.7|183842.2|183735|813
1715667300000|2024-05-14 06:15:00|183892.9|183802.9|183867.7|183777.7|183985.6|183895.6|183798.7|183708.7|802
1715667600000|2024-05-14 06:20:00|183868.1|183778.1|183939.7|183809.7|183975.9|183885.9|183858|183768|714
1715667900000|2024-05-14 06:25:00|183938.3|183808.3|184061.8|183931.8|184074.8|183967.4|183890.9|183760.9|783
1715668200000|2024-05-14 06:30:00|184063.8|183933.8|184018.6|183928.6|184136.9|184006.9|183987.2|183871|705
1715668500000|2024-05-14 06:35:00|184019|183929|183993.8|183903.8|184028.7|183938.7|183936.6|183846.6|724
1715668800000|2024-05-14 06:40:00|183993.9|183903.9|184108.1|184018.1|184176.8|184086.8|183967.6|183877.6|784
1715669100000|2024-05-14 06:45:00|184108.3|184018.3|184118.1|184028.1|184121.8|184031.8|184056.7|183966.7|701
1715669400000|2024-05-14 06:50:00|184117.4|184027.4|183949.1|183859.1|184137.6|184047.6|183931.3|183841.3|721
1715669700000|2024-05-14 06:55:00|183949.5|183859.5|183942.6|183852.6|183988.7|183898.5|183921.3|183831.3|723
1715670000000|2024-05-14 07:00:00|183942.9|183852.9|184254.6|184164.6|184298.2|184208.2|183937.5|183847.5|806
1715670300000|2024-05-14 07:05:00|184261.4|184171.4|184378.9|184288.9|184382.9|184292.9|184223.8|184133.8|895
1715670600000|2024-05-14 07:10:00|184381.7|184291.7|184259.1|184169.1|184385.3|184295.3|184165.4|184075.4|733
1715670900000|2024-05-14 07:15:00|184259.3|184169.3|184448.8|184358.8|184502.3|184412.3|184259.1|184169.1|831
1715671200000|2024-05-14 07:20:00|184449|184359|184361.7|184271.7|184477.7|184387.7|184310.7|184220.7|915
1715671500000|2024-05-14 07:25:00|184359.1|184269.1|184455.2|184365.2|184522.5|184432.5|184325.2|184235.2|854
1715671800000|2024-05-14 07:30:00|184456.4|184366.4|184404.8|184314.8|184528.9|184438.9|184333.8|184243.8|838
1715672100000|2024-05-14 07:35:00|184404.9|184314.9|184457.2|184367.2|184459.5|184369.5|184396|184306|715
1715672400000|2024-05-14 07:40:00|184452.6|184362.6|184561.9|184471.9|184565.3|184475.3|184417.5|184327.5|820
1715672700000|2024-05-14 07:45:00|184562.2|184472.2|184579.4|184489.4|184602.8|184512.8|184547.3|184457.3|634
1715673000000|2024-05-14 07:50:00|184579.1|184489.1|184683.9|184593.9|184751.4|184661.4|184578.1|184488.1|786
1715673300000|2024-05-14 07:55:00|184686.8|184596.8|184553.8|184463.8|184773.9|184683.9|184528.4|184438.4|864
1715673600000|2024-05-14 08:00:00|184553.4|184463.4|184733.1|184643.1|184749.6|184659.6|184521.9|184431.9|842
1715673900000|2024-05-14 08:05:00|184721|184631|184651.2|184561.2|184769.4|184679.4|184598.9|184508.9|902
1715674200000|2024-05-14 08:10:00|184648.5|184558.5|184790.9|184700.9|184793.1|184703.1|184647.3|184557.3|899
1715674500000|2024-05-14 08:15:00|184792.4|184702.4|184728.2|184638.2|184832.5|184742.5|184719.5|184629.5|759
1715674800000|2024-05-14 08:20:00|184726.1|184636.1|184726.7|184636.7|184727.4|184637.4|184650.2|184560.2|744
1715675100000|2024-05-14 08:25:00|184726.4|184636.4|184698.8|184608.8|184770|184680|184651.3|184561.3|826
1715675400000|2024-05-14 08:30:00|184697.4|184607.4|184667.6|184577.6|184723|184633|184650.1|184560.1|781
1715675700000|2024-05-14 08:35:00|184667.9|184577.9|184531.4|184441.4|184673|184583|184524.7|184434.7|839
1715676000000|2024-05-14 08:40:00|184533|184443|184426.4|184336.4|184551.1|184461.1|184417.2|184327.2|831
1715676300000|2024-05-14 08:45:00|184426.3|184336.3|184321.7|184231.7|184482.6|184392.6|184302.2|184212.2|881
1715676600000|2024-05-14 08:50:00|184320.6|184230.6|184302.1|184212.1|184370.5|184280.5|184289|184199|852
1715676900000|2024-05-14 08:55:00|184302.2|184212.2|184411.4|184321.4|184430.5|184340.5|184301.1|184211.1|606
1715677200000|2024-05-14 09:00:00|184409.5|184319.5|184504.8|184414.8|184507.5|184417.5|184379|184289|914
1715677500000|2024-05-14 09:05:00|184504.6|184414.6|184365.7|184275.7|184552.7|184462.7|184346.6|184256.6|927
1715677800000|2024-05-14 09:10:00|184364.6|184274.6|184280.9|184190.9|184365.5|184275.5|184273.4|184183.4|724
1715678100000|2024-05-14 09:15:00|184281.9|184191.9|184256.3|184166.3|184295.6|184205.6|184216.8|184126.8|888
1715678400000|2024-05-14 09:20:00|184257|184167|184312.3|184222.3|184318.8|184228.8|184221.3|184131.3|691
1715678700000|2024-05-14 09:25:00|184313|184223|184311.9|184181.9|184318|184228|184244.2|184141.1|578
1715679000000|2024-05-14 09:30:00|184320.4|184190.4|184180|184090|184320.4|184190.4|184090.4|184000.4|654
1715679300000|2024-05-14 09:35:00|184178.1|184088.1|184119.9|184029.9|184179.2|184089.2|184082.2|183992.2|594
1715679600000|2024-05-14 09:40:00|184119.1|184029.1|184113.3|184023.3|184166.5|184076.5|184052|183962|667
1715679900000|2024-05-14 09:45:00|184114.2|184024.2|184124.8|184034.8|184171.4|184081.4|184110.8|184020.8|656
1715680200000|2024-05-14 09:50:00|184124.6|184034.6|184062.7|183972.7|184126.7|184036.7|184056.1|183966.1|775
1715680500000|2024-05-14 09:55:00|184063.2|183973.2|184081.7|183991.7|184082.4|183992.4|184054.1|183964.1|522
1715680800000|2024-05-14 10:00:00|184081|183991|184015.4|183925.4|184095.1|184005.1|184007.8|183917.8|597
1715681100000|2024-05-14 10:05:00|184014.2|183924.2|183990.8|183900.8|184020.3|183930.3|183986.7|183896.7|505
1715681400000|2024-05-14 10:10:00|183990.5|183900.5|183989.9|183899.9|184000.9|183910.9|183957.2|183867.2|607
1715681700000|2024-05-14 10:15:00|183989.4|183899.4|183952.9|183862.9|184017.7|183927.7|183931.6|183841.6|654
1715682000000|2024-05-14 10:20:00|183952.5|183862.5|183996.5|183906.5|183999.5|183909.5|183936.7|183846.7|704
1715682300000|2024-05-14 10:25:00|183996.2|183906.2|183978.5|183888.5|184011|183921|183941.9|183851.9|746
1715682600000|2024-05-14 10:30:00|183978.3|183888.3|184042.6|183952.6|184050.7|183960.7|183960.3|183870.3|574
1715682900000|2024-05-14 10:35:00|184042.8|183952.8|184124|184034|184125.8|184035.8|183998.2|183908.2|722
1715683200000|2024-05-14 10:40:00|184122.5|184032.5|184089.5|183999.5|184126|184036|184012.3|183922.3|792
1715683500000|2024-05-14 10:45:00|184089.7|183999.7|184165.3|184075.3|184186.4|184096.4|184084.9|183994.9|773
1715683800000|2024-05-14 10:50:00|184168|184078|184071.4|183981.4|184183|184093|184069|183979|788
1715684100000|2024-05-14 10:55:00|184068.9|183978.9|184071.1|183981.1|184153.2|184063.2|184066.6|183976.6|706
1715684400000|2024-05-14 11:00:00|184070.7|183980.7|184085.2|183995.2|184111.7|184021.7|183946.1|183856.1|826
1715684700000|2024-05-14 11:05:00|184084.5|183994.5|184021.7|183931.7|184134.7|184044.7|184010.2|183920.2|788
1715685000000|2024-05-14 11:10:00|184021.1|183931.1|183937.9|183847.9|184021.1|183931.1|183936.6|183846.6|749
1715685300000|2024-05-14 11:15:00|183936.9|183846.9|184030.8|183940.8|184037.7|183947.7|183887.7|183797.7|712
1715685600000|2024-05-14 11:20:00|184029.4|183939.4|184096.1|184006.1|184102.8|184012.8|184006.8|183916.8|712
1715685900000|2024-05-14 11:25:00|184096|184006|184044.3|183954.3|184097.1|184007.1|183987.2|183897.2|702
1715686200000|2024-05-14 11:30:00|184047.6|183957.6|184054.3|183964.3|184074|183984|184039.8|183949.8|727
1715686500000|2024-05-14 11:35:00|184054.2|183964.2|184064.1|183974.1|184069.9|183979.9|184040.5|183950.5|701
1715686800000|2024-05-14 11:40:00|184063.5|183973.5|184051.9|183961.9|184071.5|183981.5|184033.2|183943.2|704
1715687100000|2024-05-14 11:45:00|184051.8|183961.8|184113|184023|184126.1|184036.1|184049.8|183959.8|681
1715687400000|2024-05-14 11:50:00|184113.2|184023.2|184238.2|184148.2|184375.2|184262.6|184111.3|184021.3|813
1715687700000|2024-05-14 11:55:00|184238.8|184148.8|184266.2|184176.2|184298|184208|184152.7|184062.7|751
1715688000000|2024-05-14 12:00:00|184273.8|184183.8|184231.7|184141.7|184331.2|184241.2|184214.7|184124.7|721
1715688300000|2024-05-14 12:05:00|184231.8|184141.8|184221.2|184131.2|184265.4|184175.4|184187.1|184097.1|746
1715688600000|2024-05-14 12:10:00|184216|184126|184284.1|184194.1|184358.3|184268.3|184158.9|184068.9|858
1715688900000|2024-05-14 12:15:00|184283.5|184193.5|184181|184091|184315.4|184225.4|184165.8|184075.8|734
1715689200000|2024-05-14 12:20:00|184180.6|184090.6|184082.1|183992.1|184180.6|184090.6|184054.9|183964.9|746
1715689500000|2024-05-14 12:25:00|184080.9|183990.9|184300|183991.5|184315.6|184103|184071.6|183905|876
1715689800000|2024-05-14 12:30:00|184301.3|183992.9|184412.7|184322.7|184828.6|184649.6|184273.1|183992.9|1146
1715690100000|2024-05-14 12:35:00|184411.4|184321.4|184175.9|184085.9|184512.9|184422.9|184112.2|184022.2|1134
1715690400000|2024-05-14 12:40:00|184179.5|184089.5|184145.7|184055.7|184184.4|184094.4|184048.5|183958.5|1003
1715690700000|2024-05-14 12:45:00|184146.5|184056.5|184151.5|184061.5|184227.4|184137.4|184045.9|183955.9|1032
1715691000000|2024-05-14 12:50:00|184152.8|184062.8|184174.4|184084.4|184189.5|184099.5|184015.7|183925.7|1001
1715691300000|2024-05-14 12:55:00|184175.9|184085.9|184223.3|184133.3|184244|184154|184090.6|184000.6|1054
1715691600000|2024-05-14 13:00:00|184224|184134|184359.3|184269.3|184376.1|184286.1|184222.7|184132.7|994
1715691900000|2024-05-14 13:05:00|184357.3|184267.3|184134.9|184044.9|184358|184268|184093.3|184003.3|969
1715692200000|2024-05-14 13:10:00|184141.6|184051.6|184226.3|184136.3|184253.5|184163.5|184060.2|183970.2|1059
1715692500000|2024-05-14 13:15:00|184226.1|184136.1|184219.4|184129.4|184240.4|184150.4|184121.3|184031.3|944
1715692800000|2024-05-14 13:20:00|184218.9|184128.9|184318.3|184228.3|184376.7|184286.7|184184|184094|948
1715693100000|2024-05-14 13:25:00|184317.7|184227.7|184386.4|184296.4|184425.9|184335.9|184277.3|184187.3|886
1715693400000|2024-05-14 13:30:00|184382.9|184292.9|184320|184230|184418.6|184328.6|184288.9|184198.9|1026
1715693700000|2024-05-14 13:35:00|184319.4|184229.4|184197.6|184107.6|184328|184238|184159.7|184069.7|941
1715694000000|2024-05-14 13:40:00|184196.8|184106.8|184216.2|184126.2|184223.7|184133.7|184156.5|184066.5|823
1715694300000|2024-05-14 13:45:00|184216.5|184126.5|184191.6|184101.6|184226.8|184136.8|184155.9|184065.9|846
1715694600000|2024-05-14 13:50:00|184192.6|184102.6|184196|184106|184226.6|184136.6|184176.1|184086.1|849
1715694900000|2024-05-14 13:55:00|184200.5|184110.5|184197.3|184107.3|184202.9|184112.9|184174.7|184084.7|763
1715695200000|2024-05-14 14:00:00|184196.5|184106.5|184190.1|184100.1|184215.4|184125.4|184144.9|184054.9|653
1715695500000|2024-05-14 14:05:00|184153.2|184063.2|184105.6|184015.6|184170.8|184080.8|184103.9|184013.9|916
1715695800000|2024-05-14 14:10:00|184104.6|184014.6|184357.9|184267.9|184401.9|184311.9|184089.7|183999.7|863
1715696100000|2024-05-14 14:15:00|184358.1|184268.1|184449.4|184359.4|184473.3|184383.3|184351.6|184261.6|935
1715696400000|2024-05-14 14:20:00|184448.7|184358.7|184308.2|184218.2|184478.6|184388.6|184295.5|184205.5|901
1715696700000|2024-05-14 14:25:00|184304.3|184214.3|184389.7|184299.7|184455.7|184365.7|184292|184202|890
1715697000000|2024-05-14 14:30:00|184388.7|184298.7|184298.3|184208.3|184445.3|184355.3|184288.1|184198.1|804
1715697300000|2024-05-14 14:35:00|184298.1|184208.1|184371.2|184281.2|184397.5|184307.5|184236.6|184146.6|887
1715697600000|2024-05-14 14:40:00|184370.8|184280.8|184361.8|184271.8|184500.9|184410.9|184361.8|184271.8|916
1715697900000|2024-05-14 14:45:00|184361.9|184271.9|184315.9|184225.9|184447.1|184357.1|184315.9|184225.9|927
1715698200000|2024-05-14 14:50:00|184317.1|184227.1|184206.8|184116.8|184323|184233|184174.1|184084.1|874
1715698500000|2024-05-14 14:55:00|184219.6|184129.6|184260.3|184170.3|184270.1|184180.1|184171.6|184081.6|827
1715698800000|2024-05-14 15:00:00|184259.1|184169.1|184261.5|184171.5|184325.5|184235.5|184220.4|184130.4|911
1715699100000|2024-05-14 15:05:00|184258.8|184168.8|184266.9|184176.9|184279.6|184189.6|184200.4|184110.4|938
1715699400000|2024-05-14 15:10:00|184266.1|184176.1|184265.5|184175.5|184278.1|184188.1|184240.4|184150.4|798
1715699700000|2024-05-14 15:15:00|184265.4|184175.4|184279.5|184189.5|184285|184195|184239.7|184149.7|849
1715700000000|2024-05-14 15:20:00|184280.7|184190.7|184278.3|184188.3|184284.5|184194.5|184230.8|184140.8|799
1715700300000|2024-05-14 15:25:00|184277.8|184187.8|184271.3|184181.3|184303.5|184213.5|184256.9|184166.9|550
1715700600000|2024-05-14 15:30:00|184271.4|184181.4|184272|184182|184296.5|184206.5|184266.7|184176.7|523
1715700900000|2024-05-14 15:35:00|184270.5|184180.5|184272.7|184182.7|184288.2|184198.2|184253.9|184163.9|704
1715701200000|2024-05-14 15:40:00|184272|184182|184216.8|184126.8|184272.2|184182.2|184201.2|184111.2|781
1715701500000|2024-05-14 15:45:00|184216.5|184126.5|184205.4|184115.4|184227.7|184137.7|184193.3|184103.3|779
1715701800000|2024-05-14 15:50:00|184205.3|184115.3|184319.7|184229.7|184330.1|184240.1|184181.1|184091.1|615
1715702100000|2024-05-14 15:55:00|184316.5|184226.5|184270.1|184180.1|184320.1|184230.1|184243.8|184153.8|671
1715702400000|2024-05-14 16:00:00|184272.1|184182.1|184301.8|184211.8|184331.2|184241.2|184272.1|184182.1|701
1715702700000|2024-05-14 16:05:00|184299.4|184209.4|184255.8|184165.8|184299.4|184209.4|184237|184147|783
1715703000000|2024-05-14 16:10:00|184256.1|184166.1|184249.2|184159.2|184273.2|184183.2|184241.3|184151.3|602
1715703300000|2024-05-14 16:15:00|184248.8|184158.8|184272.2|184182.2|184277.4|184187.4|184246.3|184156.3|658
1715703600000|2024-05-14 16:20:00|184272.5|184182.5|184068.6|183978.6|184279.2|184189.2|184023.8|183893.8|755
1715703900000|2024-05-14 16:25:00|184067.8|183977.8|183967.4|183877.4|184070.2|183980.2|183966.1|183876.1|561
1715704200000|2024-05-14 16:30:00|183967.3|183877.3|183913.4|183823.4|183980.2|183890.2|183907.3|183817.3|581
1715704500000|2024-05-14 16:35:00|183913.2|183823.2|183816.1|183726.1|183913.2|183823.2|183800.7|183710.7|686
1715704800000|2024-05-14 16:40:00|183813.9|183723.9|183926.2|183836.2|183927.2|183837.2|183800|183710|703
1715705100000|2024-05-14 16:45:00|183924.6|183834.6|183927.5|183837.5|183928|183838|183911.2|183821.2|703
1715705400000|2024-05-14 16:50:00|183927.9|183837.9|183877.3|183787.3|183948.2|183858.2|183869.9|183779.9|662
1715705700000|2024-05-14 16:55:00|183876.9|183786.9|183875|183785|183912.6|183822.6|183864.6|183774.6|684
1715706000000|2024-05-14 17:00:00|183875.7|183785.7|183976.1|183886.1|183977.7|183887.7|183860.3|183770.3|664
1715706300000|2024-05-14 17:05:00|183974.9|183884.9|183978.9|183888.9|183994.7|183904.7|183968.7|183878.7|530
1715706600000|2024-05-14 17:10:00|183978.5|183888.5|184014.6|183924.6|184024.1|183934.1|183971.1|183881.1|701
1715706900000|2024-05-14 17:15:00|184014.3|183924.3|184026.8|183936.8|184033.8|183943.8|184013.8|183923.8|265
1715707200000|2024-05-14 17:20:00|184027|183937|184050.7|183960.7|184094.3|184004.3|184025.4|183918.2|718
1715707500000|2024-05-14 17:25:00|184052.6|183962.6|183941.3|183851.3|184055.1|183965.1|183934|183844|454
1715707800000|2024-05-14 17:30:00|183941.2|183851.2|183966.3|183876.3|183968.7|183878.7|183933.6|183843.6|628
1715708100000|2024-05-14 17:35:00|183966|183876|183975.9|183885.9|183977.5|183887.5|183962.3|183872.3|300
1715708400000|2024-05-14 17:40:00|183975.6|183885.6|183940.6|183850.6|183978.7|183888.7|183936.9|183846.9|550
1715708700000|2024-05-14 17:45:00|183940.4|183850.4|183950.6|183860.6|183953.4|183863.4|183938|183848|325
1715709000000|2024-05-14 17:50:00|183951.4|183861.4|183957.8|183867.8|183967.7|183877.7|183949.4|183859.4|283
1715709300000|2024-05-14 17:55:00|183957.9|183867.9|183940.9|183850.9|183997.9|183892|183923.2|183833.2|354
1715709600000|2024-05-14 18:00:00|183933.4|183843.4|183869.7|183779.7|183941.5|183851.5|183863.6|183773.6|595
1715709900000|2024-05-14 18:05:00|183869.8|183779.8|183842.2|183752.2|183872.5|183782.5|183832.6|183742.6|246
1715710200000|2024-05-14 18:10:00|183841.8|183751.8|183798|183708|183844|183754|183794.2|183704.2|455
1715710500000|2024-05-14 18:15:00|183797.3|183707.3|183801.5|183711.5|183803.7|183713.7|183789.8|183699.8|625
1715710800000|2024-05-14 18:20:00|183802.1|183712.1|183816.1|183686.1|183843.9|183736.3|183802.1|183681|605
1715711100000|2024-05-14 18:25:00|183815.9|183685.9|183820.2|183730.2|183820.6|183730.6|183789.9|183684.8|277
1715711400000|2024-05-14 18:30:00|183819.7|183729.7|183857.4|183767.4|183859.9|183769.9|183802|183712|446
1715711700000|2024-05-14 18:35:00|183857.7|183767.7|183852.1|183762.1|183862.3|183772.3|183842|183752|310
1715712000000|2024-05-14 18:40:00|183852.2|183762.2|183833.6|183743.6|183855.4|183765.4|183819.4|183729.4|416
1715712300000|2024-05-14 18:45:00|183833.5|183743.5|183851.8|183761.8|183851.8|183761.8|183826.2|183736.2|197
1715712600000|2024-05-14 18:50:00|183851.6|183761.6|183843.8|183753.8|183859.7|183769.7|183838.3|183748.3|122
1715712900000|2024-05-14 18:55:00|183844.5|183754.5|183818.1|183728.1|183852.7|183762.7|183818.1|183728.1|245
1715713200000|2024-05-14 19:00:00|183818|183728|183872.3|183742.3|183880.7|183750.7|183818|183704.9|181
1715713500000|2024-05-14 19:05:00|183871.6|183741.6|183875.7|183745.7|183881.5|183751.5|183863.1|183733.1|206
1715713800000|2024-05-14 19:10:00|183875.1|183745.1|183941.8|183811.8|183964.7|183834.7|183864.3|183734.3|444
1715714100000|2024-05-14 19:15:00|183941.9|183811.9|183956|183826|183967.7|183837.7|183840.8|183710.8|518
1715714400000|2024-05-14 19:20:00|183956.3|183826.3|183930.1|183800.1|183959.1|183829.1|183911.2|183791|230
1715714700000|2024-05-14 19:25:00|183931.1|183801.1|183901|183811|183931.6|183816.4|183901|183782.9|117
1715715000000|2024-05-14 19:30:00|183900.8|183810.8|183925.3|183795.3|183925.5|183817.4|183899.1|183793.6|85
1715715300000|2024-05-14 19:35:00|183926.4|183796.4|183895|183805|183926.4|183806.7|183893.8|183792.6|71
1715715600000|2024-05-14 19:40:00|183894.4|183804.4|183901.1|183811.1|183905.6|183815.6|183894.2|183804.2|80
1715715900000|2024-05-14 19:45:00|183900.9|183810.9|183952.5|183822.5|183973|183843|183900.6|183795|168
1715716200000|2024-05-14 19:50:00|183952.8|183822.8|183949.3|183819.3|183959.9|183829.9|183943.9|183813.9|149
1715716500000|2024-05-14 19:55:00|183949.4|183819.4|183959.7|183829.7|183960.5|183830.5|183938.2|183808.2|183
1715716800000|2024-05-14 20:00:00|183958.6|183828.6|183962|183832|183964.6|183834.6|183957.3|183827.3|121
1715717100000|2024-05-14 20:05:00|183963.4|183833.4|183960.5|183830.5|183965.3|183835.3|183949.9|183819.9|107
1715717400000|2024-05-14 20:10:00|183960.7|183830.7|183965.7|183835.7|183984.1|183854.1|183950.4|183820.4|132
1715717700000|2024-05-14 20:15:00|183967|183837|183966.1|183836.1|183969.4|183839.4|183961.4|183831.4|133
1715718000000|2024-05-14 20:20:00|183966|183836|183963.7|183833.7|183966.1|183836.1|183963.2|183833.2|59
1715718300000|2024-05-14 20:25:00|183963.9|183833.9|183966|183836|183967.5|183837.5|183958.8|183828.8|41
1715718600000|2024-05-14 20:30:00|183965.8|183835.8|183969.7|183839.7|183973.9|183843.9|183965.4|183835.4|100
1715718900000|2024-05-14 20:35:00|183970.6|183840.6|183971.2|183841.2|183973.3|183843.3|183967.3|183837.3|80
1715719200000|2024-05-14 20:40:00|183971.4|183841.4|183951.6|183821.6|183975.6|183845.6|183951.2|183821.2|115
1715719500000|2024-05-14 20:45:00|183951.5|183821.5|183952.1|183822.1|183959.5|183829.5|183947.7|183817.7|143
1715719800000|2024-05-14 20:50:00|183951.5|183821.5|183953.2|183823.2|183955.8|183825.8|183946.3|183816.3|81
1715720100000|2024-05-14 20:55:00|183948|183818|184001.1|183747.2|184009.4|183835.6|183944.6|183744.6|243
1715720400000|2024-05-14 21:00:00|183996.8|183654.8|183943.8|183601.8|184151.2|183809.2|183889.6|183547.6|121
1715720700000|2024-05-14 21:05:00|183953.6|183611.6|184089.1|183747.1|184136.9|183794.9|183953.6|183611.6|57
1715721000000|2024-05-14 21:10:00|184127.2|183785.2|184008|183666|184155|183813|183999.8|183657.8|192
1715721300000|2024-05-14 21:15:00|184007.9|183665.9|184015|183673|184017.8|183675.8|184006.7|183664.7|117
1715721600000|2024-05-14 21:20:00|184014.9|183672.9|184015.8|183673.8|184016.8|183674.8|184014|183672|96
1715721900000|2024-05-14 21:25:00|184016|183674|184012.1|183670.1|184016.8|183674.8|184009|183667|99
1715722200000|2024-05-14 21:30:00|184007.8|183665.8|184012.6|183670.6|184022.2|183680.2|184000.8|183658.8|93
1715722500000|2024-05-14 21:35:00|184012.5|183670.5|184022.1|183680.1|184026.3|183684.3|184010|183668|36
1715722800000|2024-05-14 21:40:00|184026.2|183684.2|184020|183678|184026.4|183684.4|183999.6|183657.6|26
1715723100000|2024-05-14 21:45:00|184019.8|183677.8|183990.5|183648.5|184019.9|183677.9|183989.8|183647.8|49
1715723400000|2024-05-14 21:50:00|183989.1|183647.1|183991|183649|184012.3|183670.3|183989.1|183647.1|67
1715723700000|2024-05-14 21:55:00|183991.6|183649.6|184003|183661|184027.2|183685.2|183990.8|183648.8|79
1715724000000|2024-05-14 22:00:00|183999.1|183657.1|184076.6|183734.6|184113.2|183771.2|183980.4|183638.4|191
1715724300000|2024-05-14 22:05:00|184075.1|183733.1|184107.5|183765.5|184140.5|183798.5|184070.5|183728.5|83
1715724600000|2024-05-14 22:10:00|184105.8|183763.8|184063|183721|184128.2|183786.2|184063|183721|76
1715724900000|2024-05-14 22:15:00|184065.3|183723.3|184096.7|183754.7|184113.2|183771.2|184049.9|183707.9|93
1715725200000|2024-05-14 22:20:00|184068.4|183726.4|184080.4|183738.4|184107|183765|184068.4|183726.4|37
1715725500000|2024-05-14 22:25:00|184076.2|183734.2|184076.4|183734.4|184098.7|183756.7|184073.1|183731.1|35
1715725800000|2024-05-14 22:30:00|184077.2|183735.2|184091.1|183749.1|184099.9|183757.9|184077.2|183735.2|53
1715726100000|2024-05-14 22:35:00|184091.6|183749.6|184078.6|183736.6|184107.5|183765.5|184071.7|183729.7|84
1715726400000|2024-05-14 22:40:00|184079.5|183737.5|184085|183743|184105.3|183763.3|184071.8|183729.8|55
1715726700000|2024-05-14 22:45:00|184087|183745|184095.7|183753.7|184107.6|183765.6|184068.8|183726.8|31
1715727000000|2024-05-14 22:50:00|184077.2|183735.2|184072|183730|184102.9|183760.9|184070.2|183728.2|29
1715727300000|2024-05-14 22:55:00|184106.6|183764.6|184095.6|183753.6|184106.6|183764.6|184076.1|183734.1|27
1715727600000|2024-05-14 23:00:00|184099.6|183757.6|184098.6|183860.9|184186.8|183879.2|184011.2|183722.1|302
1715727900000|2024-05-14 23:05:00|184098.5|183861|184089.3|183860|184113.8|183921.5|184031.7|183827.4|153
1715728200000|2024-05-14 23:10:00|184089.5|183860.3|184046.7|183916.7|184106.7|183924.2|184035.6|183860.3|179
1715728500000|2024-05-14 23:15:00|184046.8|183916.8|184052.9|183922.9|184101.4|183930.8|184037.5|183870.1|131
1715728800000|2024-05-14 23:20:00|184056.7|183926.7|184056.7|183926.7|184098.5|183931|184043.8|183873.7|146
1715729100000|2024-05-14 23:25:00|184056.8|183926.8|184052.1|183922.1|184105.6|183931.5|184050.9|183900|129
1715729400000|2024-05-14 23:30:00|184052.6|183922.6|184051.3|183921.3|184108|183941.5|184048.2|183886.5|143
1715729700000|2024-05-14 23:35:00|184051.5|183921.5|184054|183924|184111.1|183948.3|184046.5|183872.3|123
1715730000000|2024-05-14 23:40:00|184053.4|183923.4|184059.2|183929.2|184064.9|183934.9|184053.1|183923.1|107
1715730300000|2024-05-14 23:45:00|184059.7|183929.7|184083.4|183880.4|184113.2|183942.4|184051.1|183880.3|149
1715730600000|2024-05-14 23:50:00|184083.6|183882.1|184062.1|183932.1|184116.2|183953.3|184043.2|183882.1|128
1715730900000|2024-05-14 23:55:00|184058.6|183928.6|184055.2|183925.2|184064.5|183934.5|184032.9|183902.9|151
1715731200000|2024-05-15 00:00:00|184059.8|183929.8|183996.1|183866.1|184073.3|183943.3|183985.9|183855.9|227
1715731500000|2024-05-15 00:05:00|183995.9|183865.9|183980.1|183850.1|183995.9|183865.9|183947.4|183817.4|177
1715731800000|2024-05-15 00:10:00|183979.7|183849.7|184005.4|183875.4|184007.6|183877.6|183979.3|183849.3|101
1715732100000|2024-05-15 00:15:00|184005.2|183875.2|184006.3|183876.3|184009.4|183879.4|183999|183869|122
1715732400000|2024-05-15 00:20:00|184006.5|183876.5|184009|183879|184018.4|183888.4|184001.4|183871.4|66
1715732700000|2024-05-15 00:25:00|184007.9|183877.9|184006.3|183876.3|184009.1|183879.1|184006.3|183876.3|27
1715733000000|2024-05-15 00:30:00|184006.2|183876.2|184011.9|183881.9|184012.1|183882.1|184004.7|183874.7|43
1715733300000|2024-05-15 00:35:00|184012|183882|184023.9|183893.9|184025.8|183895.8|183979.7|183849.7|98
1715733600000|2024-05-15 00:40:00|184024|183894|184027.8|183897.8|184032.1|183902.1|184023.6|183893.6|62
1715733900000|2024-05-15 00:45:00|184021.9|183891.9|184029.6|183899.6|184032.9|183902.9|184021.9|183891.9|85
1715734200000|2024-05-15 00:50:00|184029.4|183899.4|184052.6|183922.6|184061.5|183931.5|184024.1|183894.1|147
1715734500000|2024-05-15 00:55:00|184052.7|183922.7|183982.2|183852.2|184056.2|183926.2|183974.1|183844.1|215
1715734800000|2024-05-15 01:00:00|183982.3|183852.3|183980.9|183850.9|183986.9|183856.9|183974.2|183844.2|143
1715735100000|2024-05-15 01:05:00|183983.8|183853.8|183903.1|183773.1|183986.8|183856.8|183879.5|183749.5|196
1715735400000|2024-05-15 01:10:00|183903.2|183773.2|183883.4|183753.4|183927.3|183797.3|183877|183747|147
1715735700000|2024-05-15 01:15:00|183881.8|183751.8|183885.2|183755.2|183898.2|183768.2|183879.7|183749.7|171
1715736000000|2024-05-15 01:20:00|183884.1|183754.1|183884.7|183754.7|183891.4|183761.4|183880.2|183750.2|106
1715736300000|2024-05-15 01:25:00|183884.8|183754.8|183832|183702|183894.2|183764.2|183829.5|183699.5|145
1715736600000|2024-05-15 01:30:00|183832.1|183702.1|183835.4|183705.4|183846.1|183716.1|183826|183696|240
1715736900000|2024-05-15 01:35:00|183835.2|183705.2|183834.7|183704.7|183842.9|183712.9|183834.7|183704.7|136
1715737200000|2024-05-15 01:40:00|183834.9|183704.9|183844.9|183714.9|183855.8|183725.8|183826|183696|98
1715737500000|2024-05-15 01:45:00|183838.8|183708.8|183935.1|183805.1|183947.3|183817.3|183830.3|183700.3|128
1715737800000|2024-05-15 01:50:00|183935|183805|184076.7|183946.7|184113.6|183983.6|183935|183805|696
1715738100000|2024-05-15 01:55:00|184076.5|183946.5|183994.2|183864.2|184093.9|183963.9|183977.8|183847.8|307
1715738400000|2024-05-15 02:00:00|183993.5|183863.5|183964.8|183834.8|184001.2|183871.2|183964.2|183834.2|328
1715738700000|2024-05-15 02:05:00|183964.7|183834.7|183977.8|183847.8|183989.1|183859.1|183932.9|183802.9|492
1715739000000|2024-05-15 02:10:00|183977.7|183847.7|183959.6|183829.6|183990.2|183860.2|183956|183826|289
1715739300000|2024-05-15 02:15:00|183959.7|183829.7|183954.6|183824.6|183964.2|183834.2|183954.1|183824.1|176
1715739600000|2024-05-15 02:20:00|183954.8|183824.8|183964.1|183834.1|183971.2|183841.2|183930.4|183800.4|329
1715739900000|2024-05-15 02:25:00|183969.1|183839.1|183985.2|183855.2|184004.2|183874.2|183922.9|183792.9|361
1715740200000|2024-05-15 02:30:00|183985.3|183855.3|183973.2|183843.2|183989.1|183859.1|183940.4|183810.4|256
1715740500000|2024-05-15 02:35:00|183973.1|183843.1|183981.8|183851.8|183983.6|183853.6|183965|183835|100
1715740800000|2024-05-15 02:40:00|183977.9|183847.9|183949.1|183819.1|183983.7|183853.7|183906.4|183776.4|440
1715741100000|2024-05-15 02:45:00|183949.2|183819.2|183942|183812|183949.7|183819.7|183926.4|183796.4|306
1715741400000|2024-05-15 02:50:00|183942.4|183812.4|183950.1|183820.1|183971.5|183841.5|183934.7|183804.7|489
1715741700000|2024-05-15 02:55:00|183951.7|183821.7|183925.3|183795.3|183957.2|183827.2|183917.9|183787.9|186
1715742000000|2024-05-15 03:00:00|183926|183796|183914.7|183784.7|183926.6|183796.6|183903.6|183773.6|351
1715742300000|2024-05-15 03:05:00|183910.9|183780.9|183905.6|183775.6|183916.9|183786.9|183904.3|183774.3|137
1715742600000|2024-05-15 03:10:00|183908.5|183778.5|183906.3|183776.3|183911.2|183781.2|183897.9|183767.9|129
1715742900000|2024-05-15 03:15:00|183906.2|183776.2|183836.9|183706.9|183909.8|183779.8|183831|183701|217
1715743200000|2024-05-15 03:20:00|183837.3|183707.3|183839.1|183709.1|183846.6|183716.6|183833.4|183703.4|313
1715743500000|2024-05-15 03:25:00|183834.5|183704.5|183850.2|183720.2|183850.2|183720.2|183834.5|183704.5|109
1715743800000|2024-05-15 03:30:00|183848.9|183718.9|183848.9|183718.9|183851.2|183721.2|183832.4|183702.4|289
1715744100000|2024-05-15 03:35:00|183849|183719|183852.9|183722.9|183856.4|183726.4|183842.9|183712.9|122
1715744400000|2024-05-15 03:40:00|183851.2|183721.2|183832|183702|183852.9|183722.9|183832|183702|121
1715744700000|2024-05-15 03:45:00|183841.5|183711.5|183847.1|183717.1|183850.9|183720.9|183830.6|183700.6|57
1715745000000|2024-05-15 03:50:00|183847|183717|183836.5|183706.5|183848.1|183718.1|183831.5|183701.5|55
1715745300000|2024-05-15 03:55:00|183842.9|183712.9|183837.7|183707.7|183847.2|183717.2|183829.5|183699.5|347
1715745600000|2024-05-15 04:00:00|183837.4|183707.4|183847|183717|183856.8|183726.8|183829.5|183699.5|115
1715745900000|2024-05-15 04:05:00|183846.9|183716.9|183852.1|183722.1|183853.1|183723.1|183835.3|183705.3|87
1715746200000|2024-05-15 04:10:00|183852|183722|183844.1|183714.1|183856.5|183726.5|183832.3|183702.3|61
1715746500000|2024-05-15 04:15:00|183844|183714|183855.7|183725.7|183858.2|183728.2|183832.9|183702.9|93
1715746800000|2024-05-15 04:20:00|183848.4|183718.4|183836|183706|183861|183731|183828.7|183698.7|244
1715747100000|2024-05-15 04:25:00|183835.5|183705.5|183834.4|183704.4|183841.9|183711.9|183823.9|183693.9|145
1715747400000|2024-05-15 04:30:00|183835.8|183705.8|183833.3|183703.3|183836.7|183706.7|183822.2|183692.2|83
1715747700000|2024-05-15 04:35:00|183823.3|183693.3|183836.5|183706.5|183837.3|183707.3|183823.2|183693.2|42
1715748000000|2024-05-15 04:40:00|183835.3|183705.3|183833|183703|183839.5|183709.5|183819.8|183689.8|48
1715748300000|2024-05-15 04:45:00|183827.3|183697.3|183829.7|183699.7|183836.5|183706.5|183821.8|183691.8|70
1715748600000|2024-05-15 04:50:00|183831.6|183701.6|183830.7|183700.7|183832.2|183702.2|183812.8|183682.8|158
1715748900000|2024-05-15 04:55:00|183827.1|183697.1|183829.2|183699.2|183834.2|183704.2|183826.5|183696.5|119
1715749200000|2024-05-15 05:00:00|183827.6|183697.6|183823.9|183693.9|183843.1|183713.1|183822.6|183692.6|295
1715749500000|2024-05-15 05:05:00|183824.8|183694.8|183830.3|183700.3|183842|183727.9|183814.2|183693.2|320
1715749800000|2024-05-15 05:10:00|183830.4|183700.4|183745.5|183615.5|183832|183702|183734.2|183604.2|468
1715750100000|2024-05-15 05:15:00|183747.1|183617.1|183749.2|183619.2|183755.2|183625.2|183736.8|183606.8|254
1715750400000|2024-05-15 05:20:00|183749|183619|183708|183578|183752.3|183622.3|183696.5|183566.5|215
1715750700000|2024-05-15 05:25:00|183708.1|183578.1|183690.9|183600.9|183708.2|183601.7|183683.5|183573.7|183
1715751000000|2024-05-15 05:30:00|183691.1|183601.1|183704.5|183574.5|183711.7|183601.8|183690.8|183570.6|210
1715751300000|2024-05-15 05:35:00|183704.7|183574.7|183730.7|183600.7|183813.7|183683.7|183704.7|183574.7|524
1715751600000|2024-05-15 05:40:00|183730.1|183600.1|183749.8|183619.8|183762.8|183670.9|183730.1|183600.1|316
1715751900000|2024-05-15 05:45:00|183750.8|183620.8|183761.9|183631.9|183826.8|183696.8|183748.9|183618.9|527
1715752200000|2024-05-15 05:50:00|183760.1|183630.1|183710.5|183580.5|183767.4|183637.4|183701.5|183571.5|471
1715752500000|2024-05-15 05:55:00|183710.4|183580.4|183546.8|183416.8|183711.3|183581.3|183543.3|183413.3|475
1715752800000|2024-05-15 06:00:00|183521|183431|183712.4|183582.4|183769.9|183639.9|183506.4|183416.4|767
1715753100000|2024-05-15 06:05:00|183711.2|183581.2|183663.8|183533.8|183737.2|183609.9|183631.5|183525.6|514
1715753400000|2024-05-15 06:10:00|183664|183534|183673.8|183583.8|183694|183604|183640.5|183530.9|516
1715753700000|2024-05-15 06:15:00|183679.2|183589.2|183798.8|183668.8|183829.5|183699.5|183679.2|183589.2|589
1715754000000|2024-05-15 06:20:00|183798.7|183668.7|183809.8|183719.8|183855.8|183741.4|183738|183631.2|575
1715754300000|2024-05-15 06:25:00|183809.9|183719.9|183785.3|183695.3|183902.3|183781|183761.2|183642.4|419
1715754600000|2024-05-15 06:30:00|183786|183696|183815.6|183725.6|183969|183854.6|183767.2|183677.2|547
1715754900000|2024-05-15 06:35:00|183815.7|183725.7|183766.4|183676.4|183815.8|183725.8|183763|183673|435
1715755200000|2024-05-15 06:40:00|183765.9|183675.9|183770.4|183680.4|183788.1|183698.1|183760.3|183670.3|420
1715755500000|2024-05-15 06:45:00|183769.5|183679.5|183678.7|183588.7|183773.3|183683.3|183649.5|183559.5|515
1715755800000|2024-05-15 06:50:00|183678.3|183588.3|183674.6|183584.6|183711.5|183621.5|183603.2|183513.2|550
1715756100000|2024-05-15 06:55:00|183674.5|183584.5|183627.6|183537.6|183690.4|183600.4|183627.3|183537.3|557
1715756400000|2024-05-15 07:00:00|183627.9|183537.9|183725.2|183635.2|183734.5|183644.5|183548.4|183458.4|754
1715756700000|2024-05-15 07:05:00|183726.4|183636.4|183759.3|183669.3|183793.9|183703.9|183610.5|183520.5|703
1715757000000|2024-05-15 07:10:00|183759.7|183669.7|183786.3|183696.3|183906.6|183816.6|183752.2|183662.2|613
1715757300000|2024-05-15 07:15:00|183785|183695|183740.7|183650.7|183828|183738|183717.3|183627.3|573
1715757600000|2024-05-15 07:20:00|183740.6|183650.6|183703.6|183613.6|183785.1|183695.1|183677.6|183587.6|562
1715757900000|2024-05-15 07:25:00|183703.4|183613.4|183699|183609|183714.3|183624.3|183635.6|183545.6|657
1715758200000|2024-05-15 07:30:00|183699.1|183609.1|183638.4|183548.4|183715.8|183625.8|183597.4|183507.4|683
1715758500000|2024-05-15 07:35:00|183637.2|183547.2|183708.8|183618.8|183748|183658|183635.5|183545.5|586
1715758800000|2024-05-15 07:40:00|183709|183619|183683.2|183593.2|183709.5|183619.5|183626.1|183536.1|485
1715759100000|2024-05-15 07:45:00|183681.6|183591.6|183688.2|183598.2|183777.4|183687.4|183663.4|183573.4|510
1715759400000|2024-05-15 07:50:00|183688.1|183598.1|183672.5|183582.5|183733.3|183643.3|183656.2|183566.2|481
1715759700000|2024-05-15 07:55:00|183679.4|183589.4|183616.5|183526.5|183689.8|183599.8|183614|183524|601
1715760000000|2024-05-15 08:00:00|183613.1|183523.1|183724.9|183634.9|183730.6|183640.6|183568.8|183478.8|592
1715760300000|2024-05-15 08:05:00|183724.8|183634.8|183589.8|183499.8|183724.8|183634.8|183576.8|183486.8|339
1715760600000|2024-05-15 08:10:00|183590.5|183500.5|183675.8|183585.8|183729.3|183639.3|183579.4|183489.4|455
1715760900000|2024-05-15 08:15:00|183675.7|183585.7|183619.1|183529.1|183688.6|183598.6|183598.4|183508.4|430
1715761200000|2024-05-15 08:20:00|183621.4|183531.4|183582.2|183492.2|183650.3|183560.3|183550.6|183460.6|588
1715761500000|2024-05-15 08:25:00|183581.5|183491.5|183464.3|183374.3|183581.7|183491.7|183397.4|183280|747
1715761800000|2024-05-15 08:30:00|183460|183370|183472.5|183382.5|183522.9|183432.9|183391.2|183301.2|675
1715762100000|2024-05-15 08:35:00|183472.6|183382.6|183599.5|183509.5|183611.2|183521.2|183442.6|183352.6|468
1715762400000|2024-05-15 08:40:00|183601|183511|183570|183480|183605.3|183515.3|183538|183448|465
1715762700000|2024-05-15 08:45:00|183570.2|183480.2|183584.7|183494.7|183616.3|183526.3|183563.6|183473.6|373
1715763000000|2024-05-15 08:50:00|183584.8|183494.8|183575.8|183485.8|183606.7|183516.7|183567|183477|369
1715763300000|2024-05-15 08:55:00|183573.7|183483.7|183607.2|183517.2|183615.5|183525.5|183571.9|183481.9|375
1715763600000|2024-05-15 09:00:00|183608|183518|183695|183605|183699.6|183609.6|183586.3|183496.3|596
1715763900000|2024-05-15 09:05:00|183700.1|183610.1|183921.5|183831.5|183930|183840|183700.1|183610.1|613
1715764200000|2024-05-15 09:10:00|183921.4|183831.4|183891.8|183801.8|183921.4|183831.4|183880.1|183790.1|471
1715764500000|2024-05-15 09:15:00|183890.8|183800.8|183944.3|183854.3|183955.7|183865.7|183861.9|183771.9|543
1715764800000|2024-05-15 09:20:00|183944.2|183854.2|183900.5|183810.5|184022.5|183932.5|183890.5|183800.5|549
1715765100000|2024-05-15 09:25:00|183900.2|183810.2|183892.1|183802.1|183915.3|183825.3|183876.4|183786.4|576
1715765400000|2024-05-15 09:30:00|183890.9|183800.9|184043.4|183953.4|184053.2|183963.2|183875.6|183785.6|610
1715765700000|2024-05-15 09:35:00|184043.6|183953.6|184090.9|184000.9|184102.4|184012.4|184043.6|183953.6|441
1715766000000|2024-05-15 09:40:00|184089.1|183999.1|184040.9|183950.9|184103.8|184013.8|184039.7|183949.7|470
1715766300000|2024-05-15 09:45:00|184044.2|183954.2|183940.2|183850.2|184050.7|183960.7|183938.4|183848.4|499
1715766600000|2024-05-15 09:50:00|183940.1|183850.1|183925.5|183835.5|183980.2|183890.2|183915.9|183825.9|492
1715766900000|2024-05-15 09:55:00|183925.1|183835.1|183948.2|183858.2|183965.7|183875.7|183865.1|183775.1|532
1715767200000|2024-05-15 10:00:00|183949.8|183859.8|184061.8|183971.8|184080.8|183990.8|183940.5|183850.5|455
1715767500000|2024-05-15 10:05:00|184062.2|183972.2|184059.8|183969.8|184075.4|183985.4|184027.7|183937.7|518
1715767800000|2024-05-15 10:10:00|184059.9|183969.9|184046.2|183956.2|184087.6|183997.6|184040.1|183950.1|508
1715768100000|2024-05-15 10:15:00|184045.1|183955.1|184033.2|183943.2|184050.9|183960.9|184024.1|183934.1|526
1715768400000|2024-05-15 10:20:00|184035.1|183945.1|184063.3|183973.3|184066.9|183976.9|184019.1|183929.1|546
1715768700000|2024-05-15 10:25:00|184060.4|183970.4|184064.6|183974.6|184090.3|184000.3|184019.9|183929.9|529
1715769000000|2024-05-15 10:30:00|184066.5|183976.5|184077.6|183987.6|184080.8|183990.8|184056.3|183966.3|400
1715769300000|2024-05-15 10:35:00|184077.5|183987.5|184082.5|183992.5|184086.3|183996.3|184076.7|183986.7|289
1715769600000|2024-05-15 10:40:00|184082.7|183992.7|184094.3|184004.3|184163.3|184073.3|184078|183988|465
1715769900000|2024-05-15 10:45:00|184093.3|184003.3|184094.2|184004.2|184119.6|184029.6|184071.1|183981.1|474
1715770200000|2024-05-15 10:50:00|184093.4|184003.4|184100.3|184010.3|184111.6|184021.6|184073.7|183983.7|417
1715770500000|2024-05-15 10:55:00|184098.5|184008.5|184155.2|184025.2|184155.2|184049.1|184070.3|183980.3|497
1715770800000|2024-05-15 11:00:00|184154.2|184024.2|184123.8|184033.8|184157.7|184046.8|184100.9|184010.9|474
1715771100000|2024-05-15 11:05:00|184124.3|184034.3|184104.5|184014.5|184127.5|184037.5|184082.9|183992.9|505
1715771400000|2024-05-15 11:10:00|184104.4|184014.4|184055.6|183965.6|184145.5|184055.5|184042.7|183952.7|470
1715771700000|2024-05-15 11:15:00|184055.7|183965.7|184030.1|183940.1|184055.7|183965.7|184001.4|183911.4|537
1715772000000|2024-05-15 11:20:00|184030.9|183940.9|183960.1|183870.1|184067.6|183977.6|183929.1|183839.1|567
1715772300000|2024-05-15 11:25:00|183961|183871|183946.3|183856.3|184018.8|183928.8|183942.4|183852.4|514
1715772600000|2024-05-15 11:30:00|183947|183857|183868|183778|183950|183860|183833|183743|499
1715772900000|2024-05-15 11:35:00|183865.8|183775.8|183809|183719|183906.6|183816.6|183751.6|183661.6|637
1715773200000|2024-05-15 11:40:00|183809.2|183719.2|183722.6|183632.6|183812.7|183722.7|183676.8|183586.8|585
1715773500000|2024-05-15 11:45:00|183722.7|183632.7|183801.2|183711.2|183802.8|183712.8|183700.2|183610.2|488
1715773800000|2024-05-15 11:50:00|183799.8|183709.8|183780|183690|183815.4|183725.4|183698.4|183608.4|540
1715774100000|2024-05-15 11:55:00|183781.4|183691.4|183856|183766|183867.3|183777.3|183772.8|183682.8|455
1715774400000|2024-05-15 12:00:00|183855.3|183765.3|183834.8|183744.8|183909.2|183819.2|183823.6|183733.6|656
1715774700000|2024-05-15 12:05:00|183833.5|183743.5|183833.9|183743.9|183844.7|183754.7|183751.1|183661.1|642
1715775000000|2024-05-15 12:10:00|183841.4|183751.4|183847.6|183757.6|183871.8|183781.8|183834.7|183744.7|544
1715775300000|2024-05-15 12:15:00|183848.6|183758.6|183750.6|183660.6|183858.6|183768.6|183705.2|183615.2|487
1715775600000|2024-05-15 12:20:00|183750.7|183660.7|183796.6|183706.6|183817.1|183727.1|183727.8|183637.8|597
1715775900000|2024-05-15 12:25:00|183796.7|183706.7|184043.5|183701.5|184059.4|183717.4|183692.8|183497.1|742
1715776200000|2024-05-15 12:30:00|184051.7|183709.7|183096.8|182966.8|184061.1|183719.1|182871.4|182644.4|1133
1715776500000|2024-05-15 12:35:00|183069.6|182939.6|183327.3|183197.3|183439.1|183309.1|183029|182899|1157
1715776800000|2024-05-15 12:40:00|183326|183196|183096.6|182966.6|183424.2|183294.2|183091.7|182961.7|1081
1715777100000|2024-05-15 12:45:00|183102.8|182972.8|183219.7|183089.7|183275.1|183145.1|183031.4|182901.4|1050
1715777400000|2024-05-15 12:50:00|183212.6|183082.6|183133|183043|183296.1|183166.1|183120.6|183013|977
1715777700000|2024-05-15 12:55:00|183130.2|183040.2|183200|183110|183238.8|183148.8|183102.7|183012.7|984
1715778000000|2024-05-15 13:00:00|183200.6|183110.6|183350.3|183260.3|183427.4|183337.4|183196.2|183106.2|958
1715778300000|2024-05-15 13:05:00|183351.4|183261.4|183356|183266|183376.2|183286.2|183213.7|183123.7|864
1715778600000|2024-05-15 13:10:00|183356.3|183266.3|183248.6|183158.6|183356.3|183266.3|183219.2|183129.2|836
1715778900000|2024-05-15 13:15:00|183248.7|183158.7|183310.1|183220.1|183377.6|183287.6|183248|183158|880
1715779200000|2024-05-15 13:20:00|183309.9|183219.9|183417|183327|183559.1|183469.1|183309.3|183219.3|840
1715779500000|2024-05-15 13:25:00|183420.2|183330.2|183398.1|183308.1|183433.7|183343.7|183264.9|183174.9|774
1715779800000|2024-05-15 13:30:00|183398.3|183308.3|183373|183283|183529.3|183439.3|183302.6|183212.6|925
1715780100000|2024-05-15 13:35:00|183372.9|183282.9|183340|183250|183453.7|183363.7|183264.8|183143.9|886
1715780400000|2024-05-15 13:40:00|183341.2|183251.2|183467.5|183377.5|183467.5|183377.5|183312.1|183222.1|818
1715780700000|2024-05-15 13:45:00|183467.3|183377.3|183701.2|183611.2|183772.5|183682.5|183467.3|183377.3|969
1715781000000|2024-05-15 13:50:00|183714|183624|183752.2|183662.2|183805.1|183715.1|183633.2|183543.2|926
1715781300000|2024-05-15 13:55:00|183755.8|183665.8|183598.4|183508.4|183856.7|183766.7|183598.4|183508.4|818
1715781600000|2024-05-15 14:00:00|183574.5|183484.5|183590.6|183500.6|183722.6|183632.6|183513.6|183423.6|837
1715781900000|2024-05-15 14:05:00|183592.1|183502.1|183490.2|183400.2|183630.7|183540.7|183431.4|183341.4|810
1715782200000|2024-05-15 14:10:00|183490.6|183400.6|183632.2|183542.2|183635.5|183545.5|183451.4|183361.4|766
1715782500000|2024-05-15 14:15:00|183631.8|183541.8|183728.9|183638.9|183755.6|183665.6|183626.7|183536.7|788
1715782800000|2024-05-15 14:20:00|183729|183639|183714.6|183624.6|183795.9|183705.9|183573.1|183483.1|783
1715783100000|2024-05-15 14:25:00|183710.4|183620.4|183726.1|183636.1|183776.9|183686.9|183647.8|183557.8|788
1715783400000|2024-05-15 14:30:00|183721.5|183631.5|183635.6|183545.6|183731.2|183641.2|183634.4|183544.4|731
1715783700000|2024-05-15 14:35:00|183621.4|183531.4|183650|183560|183663.5|183573.5|183543.4|183453.4|731
1715784000000|2024-05-15 14:40:00|183653.8|183563.8|183643.4|183553.4|183697.6|183607.6|183612.3|183522.3|703
1715784300000|2024-05-15 14:45:00|183643.2|183553.2|183482.1|183392.1|183691|183601|183476.6|183386.6|756
1715784600000|2024-05-15 14:50:00|183482|183392|183307.8|183217.8|183506.6|183416.6|183293|183203|779
1715784900000|2024-05-15 14:55:00|183308.1|183218.1|183309.7|183219.7|183390.1|183300.1|183302.1|183212.1|887
1715785200000|2024-05-15 15:00:00|183309.6|183219.6|183292.1|183202.1|183329.8|183239.8|183271.4|183181.4|789
1715785500000|2024-05-15 15:05:00|183292.6|183202.6|183155.7|183065.7|183292.6|183202.6|183133.6|183043.6|715
1715785800000|2024-05-15 15:10:00|183156.1|183066.1|183039.1|182949.1|183174.6|183084.6|183016.1|182926.1|719
1715786100000|2024-05-15 15:15:00|183038.4|182948.4|183063.6|182973.6|183102|183012|182983.8|182893.8|818
1715786400000|2024-05-15 15:20:00|183064.2|182974.2|183049.6|182959.6|183080.5|182990.5|183037.9|182947.9|670
1715786700000|2024-05-15 15:25:00|183048.3|182958.3|182987.3|182897.3|183064.9|182974.9|182965.5|182875.5|767
1715787000000|2024-05-15 15:30:00|182973.4|182883.4|182941.4|182851.4|182985.3|182895.3|182879.2|182789.2|739
1715787300000|2024-05-15 15:35:00|182941.6|182851.6|183073.6|182983.6|183073.6|182983.6|182941.6|182851.6|611
1715787600000|2024-05-15 15:40:00|183073.4|182983.4|183052.5|182962.5|183074.9|182984.9|183031.5|182941.5|644
1715787900000|2024-05-15 15:45:00|183052.6|182962.6|183157.7|183067.7|183157.7|183067.7|183044.1|182954.1|687
1715788200000|2024-05-15 15:50:00|183160.8|183070.8|183166.1|183076.1|183188.2|183098.2|183148.5|183058.5|714
1715788500000|2024-05-15 15:55:00|183165.3|183075.3|183198.1|183108.1|183256.1|183163.1|183151.3|183061.3|748
1715788800000|2024-05-15 16:00:00|183199.5|183109.5|183257.1|183127.1|183292.7|183162.7|183199.5|183096.3|840
1715789100000|2024-05-15 16:05:00|183257|183127|183279.7|183149.7|183296|183166|183252.4|183122.4|775
1715789400000|2024-05-15 16:10:00|183275.9|183145.9|183121.2|183031.2|183278.1|183148.1|183077.8|182987.8|820
1715789700000|2024-05-15 16:15:00|183121.3|183031.3|183150.6|183060.6|183198.1|183086.3|183117.5|183024.4|694
1715790000000|2024-05-15 16:20:00|183152|183062|183047.5|182957.5|183161.2|183071.2|183045|182955|770
1715790300000|2024-05-15 16:25:00|183047.7|182957.7|183035.1|182945.1|183095.1|183005.1|183032.9|182942.9|681
1715790600000|2024-05-15 16:30:00|183035.5|182945.5|182810|182720|183036.7|182946.7|182793.4|182684|814
1715790900000|2024-05-15 16:35:00|182812.3|182722.3|182732.4|182642.4|182850.4|182734.3|182729.2|182639.2|733
1715791200000|2024-05-15 16:40:00|182716.9|182626.9|182817.3|182687.3|182823.3|182693.3|182680.8|182550.8|679
1715791500000|2024-05-15 16:45:00|182816.7|182686.7|182890.2|182760.2|182897.2|182767.2|182797.7|182667.7|600
1715791800000|2024-05-15 16:50:00|182890.4|182760.4|182839|182709|182896.1|182766.1|182825.1|182695.1|734
1715792100000|2024-05-15 16:55:00|182837|182707|182898.7|182768.7|182903|182773|182836.9|182706.9|743
1715792400000|2024-05-15 17:00:00|182898.3|182768.3|182819.6|182729.6|182898.5|182797.6|182817.9|182727.9|864
1715792700000|2024-05-15 17:05:00|182822.7|182732.7|182826.9|182696.9|182849.9|182741.1|182811.9|182694.2|948
1715793000000|2024-05-15 17:10:00|182826|182696|182792.6|182702.6|182839.5|182738.9|182766.7|182676.7|756
1715793300000|2024-05-15 17:15:00|182792.4|182702.4|182811.9|182721.9|182821.5|182731.5|182789.5|182699.5|673
1715793600000|2024-05-15 17:20:00|182812.1|182722.1|182836|182746|182863.1|182773.1|182803.2|182713.2|824
1715793900000|2024-05-15 17:25:00|182835.9|182745.9|182829.6|182739.6|182853.2|182763.2|182819.6|182729.6|727
1715794200000|2024-05-15 17:30:00|182829.7|182739.7|182730.1|182640.1|182849.5|182759.5|182718.2|182628.2|757
1715794500000|2024-05-15 17:35:00|182729.7|182639.7|182718.5|182588.5|182741.9|182650.6|182667.7|182576.4|689
1715794800000|2024-05-15 17:40:00|182714.7|182584.7|182718.3|182628.3|182762.3|182649.9|182710.5|182580.5|761
1715795100000|2024-05-15 17:45:00|182717.5|182627.5|182756.5|182626.5|182793.4|182664.1|182710.9|182620.9|749
1715795400000|2024-05-15 17:50:00|182756.2|182626.2|182711.1|182621.1|182764.2|182634.2|182692.6|182588.3|699
1715795700000|2024-05-15 17:55:00|182711|182621|182675.9|182585.9|182789.3|182660.6|182671.5|182581.5|689
1715796000000|2024-05-15 18:00:00|182679.5|182589.5|182676|182546|182697.5|182603.3|182661|182541.9|721
1715796300000|2024-05-15 18:05:00|182675.2|182545.2|182664.1|182574.1|182693|182579.2|182646.8|182516.8|749
1715796600000|2024-05-15 18:10:00|182664.2|182574.2|182709.1|182619.1|182730.1|182626.2|182655|182562.9|630
1715796900000|2024-05-15 18:15:00|182707.4|182617.4|182795.4|182665.4|182799.8|182669.8|182705.2|182613.5|805
1715797200000|2024-05-15 18:20:00|182793.9|182663.9|182786.9|182656.9|182796.4|182666.4|182767.2|182637.2|672
1715797500000|2024-05-15 18:25:00|182786|182656|182694.8|182564.8|182804|182674|182694.8|182564.8|635
1715797800000|2024-05-15 18:30:00|182694.5|182564.5|182732.2|182602.2|182772.5|182642.5|182684.8|182554.8|820
1715798100000|2024-05-15 18:35:00|182731.1|182601.1|182765.1|182635.1|182799|182669|182730.3|182600.3|819
1715798400000|2024-05-15 18:40:00|182765.2|182635.2|182763.4|182633.4|182799.2|182669.2|182745.7|182615.7|818
1715798700000|2024-05-15 18:45:00|182763.2|182633.2|182784.3|182654.3|182786.2|182656.2|182762.3|182632.3|392
1715799000000|2024-05-15 18:50:00|182784.4|182654.4|182777.7|182647.7|182785.5|182655.5|182744|182614|519
1715799300000|2024-05-15 18:55:00|182776.5|182646.5|182770.8|182640.8|182825.9|182695.9|182762.4|182632.4|764
1715799600000|2024-05-15 19:00:00|182771|182641|182789.7|182659.7|182800.6|182670.6|182733|182603|682
1715799900000|2024-05-15 19:05:00|182788.8|182658.8|182764.9|182634.9|182802|182672|182764.8|182634.8|395
1715800200000|2024-05-15 19:10:00|182764.8|182634.8|182757.9|182627.9|182779.1|182649.1|182743.6|182613.6|662
1715800500000|2024-05-15 19:15:00|182758.8|182628.8|182749.6|182619.6|182776.9|182646.9|182745.9|182615.9|752
1715800800000|2024-05-15 19:20:00|182748.7|182618.7|182758.3|182628.3|182772.8|182642.8|182747|182617|455
1715801100000|2024-05-15 19:25:00|182758.4|182628.4|182761.2|182631.2|182768.8|182638.8|182743|182613|481
1715801400000|2024-05-15 19:30:00|182760.8|182630.8|182774.2|182644.2|182787.5|182657.5|182760.8|182630.8|456
1715801700000|2024-05-15 19:35:00|182774.4|182644.4|182797.6|182667.6|182804.6|182674.6|182773.9|182643.9|357
1715802000000|2024-05-15 19:40:00|182797.7|182667.7|182775.3|182645.3|182797.7|182667.7|182771.1|182641.1|293
1715802300000|2024-05-15 19:45:00|182775.1|182645.1|182766.3|182636.3|182778.3|182648.3|182761.9|182631.9|191
1715802600000|2024-05-15 19:50:00|182766.5|182636.5|182750.6|182620.6|182772.4|182642.4|182749.3|182619.3|310
1715802900000|2024-05-15 19:55:00|182750.8|182620.8|182781.7|182651.7|182794.1|182664.1|182748.1|182618.1|333
1715803200000|2024-05-15 20:00:00|182781.2|182651.2|182784.8|182654.8|182791.7|182661.7|182772.3|182642.3|246
1715803500000|2024-05-15 20:05:00|182786.2|182656.2|182781|182651|182789.9|182659.9|182779.9|182649.9|91
1715803800000|2024-05-15 20:10:00|182777.9|182647.9|182785.7|182655.7|182789.3|182659.3|182777.9|182647.9|84
1715804100000|2024-05-15 20:15:00|182780.7|182650.7|182764|182634|182787.6|182657.6|182750|182620|230
1715804400000|2024-05-15 20:20:00|182763.1|182633.1|182757.4|182627.4|182764.7|182634.7|182745|182615|62
1715804700000|2024-05-15 20:25:00|182757.5|182627.5|182761.3|182631.3|182763.1|182633.1|182739.7|182609.7|53
1715805000000|2024-05-15 20:30:00|182759.8|182629.8|182754.8|182624.8|182764.6|182634.6|182749.9|182619.9|46
1715805300000|2024-05-15 20:35:00|182754.9|182624.9|182752.4|182622.4|182762.4|182632.4|182739.7|182609.7|77
1715805600000|2024-05-15 20:40:00|182752.2|182622.2|182770.3|182640.3|182770.3|182640.3|182751|182621|102
1715805900000|2024-05-15 20:45:00|182763.9|182633.9|182786.7|182656.7|182799.8|182669.8|182756.2|182626.2|141
1715806200000|2024-05-15 20:50:00|182789.2|182659.2|182780.5|182650.5|182795|182665|182779.2|182649.2|136
1715806500000|2024-05-15 20:55:00|182781.3|182651.3|182893.9|182551.9|182899.8|182656.6|182774.7|182476.3|355
1715806800000|2024-05-15 21:00:00|182881.2|182539.2|182921|182579|182921.6|182579.6|182810.1|182468.1|55
1715807100000|2024-05-15 21:05:00|182942.4|182600.4|182900.4|182558.4|182979.1|182637.1|182898.9|182556.9|60
1715807400000|2024-05-15 21:10:00|182899.6|182557.6|182950|182608|182967.7|182625.7|182899.6|182557.6|157
1715807700000|2024-05-15 21:15:00|182950.4|182608.4|182947.4|182605.4|182956|182614|182939.3|182597.3|117
1715808000000|2024-05-15 21:20:00|182947.5|182605.5|182959.2|182617.2|182959.8|182617.8|182947.2|182605.2|56
1715808300000|2024-05-15 21:25:00|182958.8|182616.8|182950|182608|182961.4|182619.4|182949.6|182607.6|54
1715808600000|2024-05-15 21:30:00|182949.4|182607.4|182951.2|182609.2|182955.7|182613.7|182944.1|182602.1|155
1715808900000|2024-05-15 21:35:00|182951.5|182609.5|182956.4|182614.4|182959.4|182617.4|182950.8|182608.8|63
1715809200000|2024-05-15 21:40:00|182956.7|182614.7|182956.5|182614.5|182957|182615|182951.3|182609.3|68
1715809500000|2024-05-15 21:45:00|182956.1|182614.1|183051.7|182709.7|183062.3|182720.3|182922.2|182580.2|316
1715809800000|2024-05-15 21:50:00|183050.6|182708.6|182966.9|182624.9|183076.6|182734.6|182949.2|182607.2|244
1715810100000|2024-05-15 21:55:00|182966.8|182624.8|183021.5|182679.5|183063.9|182721.9|182909.8|182567.8|318
1715810400000|2024-05-15 22:00:00|182996.8|182654.8|182983.6|182641.6|183061.3|182719.3|182901.5|182559.5|538
1715810700000|2024-05-15 22:05:00|182981.8|182639.8|183027.1|182685.1|183094.2|182752.2|182900.1|182558.1|449
1715811000000|2024-05-15 22:10:00|183025.2|182683.2|183052.6|182710.6|183085.4|182743.4|182932|182590|405
1715811300000|2024-05-15 22:15:00|183048.4|182706.4|183042.1|182700.1|183100.3|182758.3|182923.7|182581.7|617
1715811600000|2024-05-15 22:20:00|183013.7|182671.7|183035.1|182693.1|183058.6|182716.6|182920.9|182578.9|603
1715811900000|2024-05-15 22:25:00|183013|182671|183039.8|182697.8|183063.4|182721.4|182928.7|182586.7|458
1715812200000|2024-05-15 22:30:00|183038.1|182696.1|183036.2|182694.2|183074|182732|182930|182588|444
1715812500000|2024-05-15 22:35:00|183034.4|182692.4|183016.6|182674.6|183072.9|182730.9|182957.2|182615.2|281
1715812800000|2024-05-15 22:40:00|183016.5|182674.5|182983.3|182641.3|183086.6|182744.6|182928.6|182586.6|258
1715813100000|2024-05-15 22:45:00|182981.5|182639.5|183025.6|182683.6|183086.9|182744.9|182981.5|182639.5|241
1715813400000|2024-05-15 22:50:00|183023.8|182681.8|183013.3|182671.3|183026.4|182684.4|183007.3|182665.3|202
1715813700000|2024-05-15 22:55:00|183013.6|182671.6|183023.9|182681.9|183042|182700|182998.5|182656.5|209
1715814000000|2024-05-15 23:00:00|183024.3|182682.3|182769.2|182568.4|183039.2|182697.2|182724.1|182487.9|551
1715814300000|2024-05-15 23:05:00|182774.5|182572.2|182718.1|182588.1|182800.1|182604.8|182714.2|182539|510
1715814600000|2024-05-15 23:10:00|182717.9|182587.9|182746|182544.3|182753.7|182589.8|182708.9|182536|158
1715814900000|2024-05-15 23:15:00|182745.2|182537.5|182674.4|182544.4|182754.5|182580.5|182674.4|182534.3|215
1715815200000|2024-05-15 23:20:00|182674.1|182544.1|182683.6|182553.6|182684.5|182554.5|182671.9|182541.9|183
1715815500000|2024-05-15 23:25:00|182679.4|182549.4|182710.7|182580.7|182749.5|182619.5|182671.4|182541.4|178
1715815800000|2024-05-15 23:30:00|182710.4|182580.4|182720|182590|182764.5|182592.2|182704.9|182544.7|329
1715816100000|2024-05-15 23:35:00|182719.6|182589.6|182658.9|182528.9|182720.9|182590.9|182642.2|182512.2|271
1715816400000|2024-05-15 23:40:00|182658.6|182528.6|182659.9|182529.9|182666.6|182536.6|182655.8|182525.8|104
1715816700000|2024-05-15 23:45:00|182659.6|182529.6|182654.1|182524.1|182662.4|182532.4|182648.1|182518.1|174
1715817000000|2024-05-15 23:50:00|182650.4|182520.4|182653.2|182523.2|182656.1|182526.1|182641.6|182511.6|191
1715817300000|2024-05-15 23:55:00|182653.1|182523.1|182648.5|182518.5|182654.2|182524.2|182645.4|182515.4|133
1715817600000|2024-05-16 00:00:00|182649.5|182519.5|182740.8|182610.8|182748.5|182618.5|182648.8|182518.8|276
1715817900000|2024-05-16 00:05:00|182739.8|182609.8|182738.1|182608.1|182744.4|182614.4|182734.3|182604.3|167
1715818200000|2024-05-16 00:10:00|182737.9|182607.9|182663.8|182533.8|182742.7|182612.7|182660.2|182530.2|198
1715818500000|2024-05-16 00:15:00|182663.6|182533.6|182653.2|182523.2|182670.7|182540.7|182646.6|182516.6|195
1715818800000|2024-05-16 00:20:00|182653.4|182523.4|182599.6|182469.6|182661.7|182531.7|182594|182464|161
1715819100000|2024-05-16 00:25:00|182599.8|182469.8|182551|182421|182604.2|182474.2|182549.6|182419.6|199
1715819400000|2024-05-16 00:30:00|182550.9|182420.9|182566.8|182436.8|182575.3|182445.3|182543.2|182413.2|253
1715819700000|2024-05-16 00:35:00|182566.6|182436.6|182568.8|182438.8|182576.1|182446.1|182557|182427|172
1715820000000|2024-05-16 00:40:00|182570.2|182440.2|182548.6|182418.6|182570.5|182440.5|182542.7|182412.7|174
1715820300000|2024-05-16 00:45:00|182552.2|182422.2|182535.8|182405.8|182555.3|182425.3|182531.6|182401.6|179
1715820600000|2024-05-16 00:50:00|182535.2|182405.2|182476|182346|182547.1|182417.1|182462.5|182332.5|256
1715820900000|2024-05-16 00:55:00|182471.3|182341.3|182450.5|182320.5|182499.9|182369.9|182416.9|182286.9|639
1715821200000|2024-05-16 01:00:00|182450.3|182320.3|182590.9|182460.9|182654.2|182524.2|182445|182315|611
1715821500000|2024-05-16 01:05:00|182591.3|182461.3|182745.5|182615.5|182760.5|182630.5|182587.2|182457.2|564
1715821800000|2024-05-16 01:10:00|182743.9|182613.9|182657.1|182527.1|182768.3|182638.3|182656.3|182526.3|441
1715822100000|2024-05-16 01:15:00|182657.8|182527.8|182621|182491|182673.5|182543.5|182552.1|182422.1|474
1715822400000|2024-05-16 01:20:00|182621.2|182491.2|182598.9|182468.9|182621.2|182491.2|182570.9|182440.9|277
1715822700000|2024-05-16 01:25:00|182598.7|182468.7|182604.9|182474.9|182616.4|182486.4|182591.8|182461.8|241
1715823000000|2024-05-16 01:30:00|182605.2|182475.2|182632|182502|182711.7|182570.2|182605.2|182475.2|345
1715823300000|2024-05-16 01:35:00|182632.2|182502.2|182650.2|182520.2|182652|182522|182610.4|182480.4|276
1715823600000|2024-05-16 01:40:00|182650.3|182520.3|182671.8|182541.8|182696.2|182566.2|182636.8|182506.8|294
1715823900000|2024-05-16 01:45:00|182672|182542|182860.1|182730.1|182884.7|182754.7|182635.3|182505.3|490
1715824200000|2024-05-16 01:50:00|182861.5|182731.5|182919|182789|182922.3|182792.3|182860.4|182730.4|494
1715824500000|2024-05-16 01:55:00|182919.2|182789.2|182898.8|182768.8|183020.7|182890.7|182897.8|182767.8|410
1715824800000|2024-05-16 02:00:00|182897.5|182767.5|182920.8|182790.8|182921.5|182791.5|182892.7|182762.7|297
1715825100000|2024-05-16 02:05:00|182920.6|182790.6|182985.8|182855.8|183014.4|182884.4|182918.3|182788.3|408
1715825400000|2024-05-16 02:10:00|182985.9|182855.9|183033.9|182903.9|183054.6|182924.6|182985.9|182855.9|208
1715825700000|2024-05-16 02:15:00|183034|182904|183051.5|182921.5|183070.1|182940.1|183019.7|182889.7|227
1715826000000|2024-05-16 02:20:00|183051.6|182921.6|183042.4|182912.4|183064.6|182934.6|183021.7|182891.7|132
1715826300000|2024-05-16 02:25:00|183042.1|182912.1|182959.6|182829.6|183046.5|182916.5|182958.3|182828.3|143
1715826600000|2024-05-16 02:30:00|182963.8|182833.8|182959.4|182829.4|182965.6|182835.6|182957.8|182827.8|117
1715826900000|2024-05-16 02:35:00|182960.2|182830.2|182874.7|182744.7|182960.2|182830.2|182869.6|182739.6|165
1715827200000|2024-05-16 02:40:00|182876.2|182746.2|182869.7|182739.7|182878.9|182748.9|182861.1|182731.1|234
1715827500000|2024-05-16 02:45:00|182871.7|182741.7|182786.3|182656.3|182877.1|182747.1|182734.1|182604.1|465
1715827800000|2024-05-16 02:50:00|182786.9|182656.9|182785.7|182655.7|182793.1|182663.1|182771.6|182641.6|135
1715828100000|2024-05-16 02:55:00|182786|182656|182788.4|182658.4|182795.4|182665.4|182779.1|182649.1|154
1715828400000|2024-05-16 03:00:00|182790.2|182660.2|182833.2|182703.2|182839.1|182709.1|182790.1|182660.1|127
1715828700000|2024-05-16 03:05:00|182832.8|182702.8|182859.3|182729.3|182861.2|182731.2|182832.6|182702.6|119
1715829000000|2024-05-16 03:10:00|182853|182723|182859.3|182729.3|182861.7|182731.7|182848.6|182718.6|99
1715829300000|2024-05-16 03:15:00|182859.1|182729.1|182857.4|182727.4|182860.8|182730.8|182845.7|182715.7|112
1715829600000|2024-05-16 03:20:00|182857.5|182727.5|182782.2|182652.2|182859.6|182729.6|182774.1|182644.1|171
1715829900000|2024-05-16 03:25:00|182784.3|182654.3|182773.5|182643.5|182787.9|182657.9|182770.6|182640.6|105
1715830200000|2024-05-16 03:30:00|182773.8|182643.8|182693.9|182563.9|182796|182666|182687.7|182557.7|195
1715830500000|2024-05-16 03:35:00|182692.5|182562.5|182685.2|182555.2|182700.4|182570.4|182681.1|182551.1|287
1715830800000|2024-05-16 03:40:00|182686.6|182556.6|182695.3|182565.3|182700.2|182570.2|182681.7|182551.7|188
1715831100000|2024-05-16 03:45:00|182695.2|182565.2|182781.5|182651.5|182782|182652|182694|182564|284
1715831400000|2024-05-16 03:50:00|182781.8|182651.8|182781.7|182651.7|182788.3|182658.3|182777.9|182647.9|137
1715831700000|2024-05-16 03:55:00|182781.8|182651.8|182788.3|182658.3|182789.5|182659.5|182781.7|182651.7|100
1715832000000|2024-05-16 04:00:00|182784.5|182654.5|182832.5|182702.5|182832.7|182702.7|182777.3|182647.3|162
1715832300000|2024-05-16 04:05:00|182832.7|182702.7|182835.8|182705.8|182839.4|182709.4|182830.7|182700.7|104
1715832600000|2024-05-16 04:10:00|182836.3|182706.3|182836.1|182706.1|182838.8|182708.8|182834.9|182704.9|85
1715832900000|2024-05-16 04:15:00|182835.8|182705.8|182839|182709|182841|182711|182834.7|182704.7|117
1715833200000|2024-05-16 04:20:00|182839.9|182709.9|182842.6|182712.6|182842.6|182712.6|182836.5|182706.5|152
1715833500000|2024-05-16 04:25:00|182843.7|182713.7|182844.5|182714.5|182846.8|182716.8|182843.2|182713.2|133
1715833800000|2024-05-16 04:30:00|182844.4|182714.4|182855.6|182725.6|182860.2|182730.2|182842.9|182712.9|166
1715834100000|2024-05-16 04:35:00|182850.1|182720.1|182749|182619|182858.7|182728.7|182745.2|182615.2|281
1715834400000|2024-05-16 04:40:00|182751|182621|182747.2|182617.2|182751.3|182621.3|182747.1|182617.1|117
1715834700000|2024-05-16 04:45:00|182747.3|182617.3|182747.2|182617.2|182752.3|182622.3|182745|182615|125
1715835000000|2024-05-16 04:50:00|182747.4|182617.4|182749.3|182619.3|182751.9|182621.9|182744.8|182614.8|154
1715835300000|2024-05-16 04:55:00|182752|182622|182843.8|182713.8|182846.3|182716.3|182749.5|182619.5|163
1715835600000|2024-05-16 05:00:00|182832.4|182702.4|182813.9|182683.9|182832.4|182702.4|182811.7|182681.7|468
1715835900000|2024-05-16 05:05:00|182814|182684|182819.5|182689.5|182824.8|182694.8|182792.8|182662.8|321
1715836200000|2024-05-16 05:10:00|182820|182690|182878.9|182748.9|182882.9|182752.9|182819.6|182689.6|368
1715836500000|2024-05-16 05:15:00|182878.6|182748.6|182883|182753|182883.1|182753.1|182869.5|182739.5|339
1715836800000|2024-05-16 05:20:00|182883.2|182753.2|182937.8|182807.8|182975|182845|182883|182753|595
1715837100000|2024-05-16 05:25:00|182937.5|182807.5|182794.4|182664.4|182942.9|182812.9|182794.2|182664.2|510
1715837400000|2024-05-16 05:30:00|182794.6|182664.6|182742.1|182612.1|182799.9|182669.9|182716.5|182586.5|718
1715837700000|2024-05-16 05:35:00|182742.3|182612.3|182813.9|182683.9|182815.4|182706.8|182733.5|182611.4|396
1715838000000|2024-05-16 05:40:00|182814.1|182684.1|182829.9|182699.9|182834.6|182704.6|182814.1|182684.1|463
1715838300000|2024-05-16 05:45:00|182829.8|182699.8|182888.8|182758.8|182893.4|182763.4|182816.8|182686.8|408
1715838600000|2024-05-16 05:50:00|182888.1|182758.1|182832|182742|182894.7|182764.7|182825.7|182695.7|419
1715838900000|2024-05-16 05:55:00|182858|182728|182962.6|182832.6|182971.9|182841.9|182857.8|182727.8|638
1715839200000|2024-05-16 06:00:00|182937.1|182847.1|182977.8|182887.8|183070.2|182960.1|182937.1|182831.4|804
1715839500000|2024-05-16 06:05:00|182978.9|182888.9|183013.3|182883.3|183048.4|182958.4|182972.2|182843.8|776
1715839800000|2024-05-16 06:10:00|183015.2|182885.2|183076|182986|183172.1|183042.1|183013.8|182883.8|705
1715840100000|2024-05-16 06:15:00|183075|182985|182969|182879|183075.4|182985.4|182963.2|182866|661
1715840400000|2024-05-16 06:20:00|182976.9|182886.9|183013.8|182923.8|183060.9|182951.1|182871.9|182781.9|570
1715840700000|2024-05-16 06:25:00|183013.5|182923.5|182969.4|182879.4|183016.9|182926.9|182937.1|182847.1|545
1715841000000|2024-05-16 06:30:00|182969.8|182879.8|182993|182903|183009.7|182919.7|182926.4|182836.4|749
1715841300000|2024-05-16 06:35:00|182993.4|182903.4|183018.5|182928.5|183058.2|182958.3|182977.5|182862.6|497
1715841600000|2024-05-16 06:40:00|183016.9|182926.9|182966.4|182876.4|183021.3|182931.3|182935.1|182845.1|828
1715841900000|2024-05-16 06:45:00|182958.3|182868.3|182865.7|182775.7|182962.8|182872.8|182861.9|182771.9|556
1715842200000|2024-05-16 06:50:00|182866.9|182776.9|182928.1|182838.1|182970.8|182880.8|182865.9|182775.9|565
1715842500000|2024-05-16 06:55:00|182928.3|182838.3|182934.5|182844.5|183002.3|182912.3|182928.3|182838.3|728
1715842800000|2024-05-16 07:00:00|182936|182846|182972.2|182882.2|182994.5|182904.5|182842.3|182752.3|810
1715843100000|2024-05-16 07:05:00|182970.9|182880.9|182984.3|182894.3|183001.7|182911.7|182944.1|182854.1|635
1715843400000|2024-05-16 07:10:00|182984.1|182894.1|182973.3|182883.3|183003.5|182913.5|182949.2|182859.2|631
1715843700000|2024-05-16 07:15:00|182972.9|182882.9|182955.7|182865.7|182992.6|182902.6|182934.9|182844.9|663
1715844000000|2024-05-16 07:20:00|182956.3|182866.3|182831.5|182741.5|182974.1|182884.1|182820.6|182730.6|591
1715844300000|2024-05-16 07:25:00|182832.2|182742.2|182712.9|182622.9|182876.6|182786.6|182711|182621|761
1715844600000|2024-05-16 07:30:00|182712.7|182622.7|182653.5|182563.5|182712.7|182622.7|182563.5|182473.5|719
1715844900000|2024-05-16 07:35:00|182653.4|182563.4|182667.3|182577.3|182675.3|182585.3|182632.3|182542.3|525
1715845200000|2024-05-16 07:40:00|182667.4|182577.4|182656.6|182566.6|182672.5|182582.5|182576.2|182486.2|646
1715845500000|2024-05-16 07:45:00|182656.7|182566.7|182685.7|182595.7|182716.7|182626.7|182635.6|182545.6|572
1715845800000|2024-05-16 07:50:00|182685.8|182595.8|182580.8|182490.8|182689.4|182599.4|182569.6|182479.6|532
1715846100000|2024-05-16 07:55:00|182581.2|182491.2|182562.6|182472.6|182599.3|182509.3|182492.9|182402.9|592
1715846400000|2024-05-16 08:00:00|182570.6|182480.6|182115.1|182025.1|182580.9|182490.9|182052.1|181962.1|886
1715846700000|2024-05-16 08:05:00|182115.6|182025.6|182234.4|182144.4|182283.7|182193.7|182112|182022|712
1715847000000|2024-05-16 08:10:00|182234.2|182144.2|182302.9|182212.9|182314.4|182224.4|182170.6|182080.6|696
1715847300000|2024-05-16 08:15:00|182307.2|182217.2|182355.5|182265.5|182471.4|182381.4|182275|182185|758
1715847600000|2024-05-16 08:20:00|182355.2|182265.2|182357.4|182267.4|182443.3|182353.3|182353.8|182263.8|688
1715847900000|2024-05-16 08:25:00|182355.1|182265.1|182395.6|182305.6|182401.1|182311.1|182296.3|182206.3|672
1715848200000|2024-05-16 08:30:00|182394.1|182304.1|182321|182231|182394.1|182304.1|182302.7|182212.7|613
1715848500000|2024-05-16 08:35:00|182320.7|182230.7|182367.3|182277.3|182406.5|182316.5|182277.5|182187.5|644
1715848800000|2024-05-16 08:40:00|182367.5|182277.5|182413.2|182323.2|182414.4|182324.4|182338.7|182248.7|571
1715849100000|2024-05-16 08:45:00|182413|182323|182384.6|182294.6|182485.6|182395.6|182368.6|182278.6|641
1715849400000|2024-05-16 08:50:00|182384.2|182294.2|182452.8|182362.8|182461.3|182371.3|182383.1|182293.1|619
1715849700000|2024-05-16 08:55:00|182451.2|182361.2|182321.7|182231.7|182453.6|182363.6|182317.5|182227.5|551
1715850000000|2024-05-16 09:00:00|182322.8|182232.8|182389.1|182299.1|182430.3|182340.3|182311.4|182221.4|585
1715850300000|2024-05-16 09:05:00|182388.8|182298.8|182370.9|182280.9|182466.5|182376.5|182339.9|182249.9|651
1715850600000|2024-05-16 09:10:00|182370.7|182280.7|182311|182221|182380.3|182290.3|182310.1|182220.1|469
1715850900000|2024-05-16 09:15:00|182311.1|182221.1|182088.8|181998.8|182311.1|182221.1|182082.3|181992.3|620
1715851200000|2024-05-16 09:20:00|182086.8|181996.8|182129.9|182039.9|182143.7|182053.7|181975.3|181845.3|747
1715851500000|2024-05-16 09:25:00|182130.1|182040.1|182196.8|182106.8|182249.7|182159.7|182112.9|182022.9|644
1715851800000|2024-05-16 09:30:00|182197.9|182107.9|182082.4|181992.4|182202.6|182112.6|182074.1|181984.1|671
1715852100000|2024-05-16 09:35:00|182079.4|181989.4|182162|182072|182189.2|182099.2|182079.4|181989.4|610
1715852400000|2024-05-16 09:40:00|182162.2|182072.2|182180.6|182090.6|182269.2|182179.2|182155.1|182065.1|777
1715852700000|2024-05-16 09:45:00|182180.9|182090.9|182177.4|182087.4|182189.5|182099.5|182079.6|181989.6|566
1715853000000|2024-05-16 09:50:00|182178|182088|182264.8|182174.8|182324.6|182234.6|182176.6|182086.6|658
1715853300000|2024-05-16 09:55:00|182265|182175|182206.4|182116.4|182286.7|182196.7|182204.4|182114.4|528
1715853600000|2024-05-16 10:00:00|182208.1|182118.1|182263.8|182173.8|182302.5|182212.5|182191.2|182101.2|635
1715853900000|2024-05-16 10:05:00|182263.7|182173.7|182141.2|182051.2|182266|182176|182127|182037|522
1715854200000|2024-05-16 10:10:00|182142.8|182052.8|182130.8|182040.8|182196.2|182106.2|182127.5|182025.1|574
1715854500000|2024-05-16 10:15:00|182130.9|182040.9|182206.7|182116.7|182210|182120|182129.3|182039.3|611
1715854800000|2024-05-16 10:20:00|182212.6|182122.6|182186.7|182096.7|182276.7|182186.7|182181.1|182091.1|710
1715855100000|2024-05-16 10:25:00|182185|182095|182181.5|182091.5|182185|182095|182180.6|182090.6|50
1715855400000|2024-05-16 10:30:00|182250.1|182160.1|182340.9|182250.9|182392.3|182302.3|182248.7|182158.7|541
1715855700000|2024-05-16 10:35:00|182340.8|182250.8|182325.8|182235.8|182398.1|182308.1|182320.2|182230.2|461
1715856000000|2024-05-16 10:40:00|182328.5|182238.5|182300.5|182210.5|182467.7|182377.7|182291.5|182201.5|607
1715856300000|2024-05-16 10:45:00|182300.4|182210.4|182410.1|182320.1|182411.1|182321.1|182292.9|182202.9|538
1715856600000|2024-05-16 10:50:00|182410.2|182320.2|182283.5|182193.5|182410.2|182320.2|182282.8|182192.8|674
1715856900000|2024-05-16 10:55:00|182279.5|182189.5|182292.2|182202.2|182310.5|182220.5|182249.1|182159.1|513
1715857200000|2024-05-16 11:00:00|182291.8|182201.8|182314.9|182224.9|182345.4|182255.4|182278.7|182188.7|551
1715857500000|2024-05-16 11:05:00|182314.7|182224.7|182197.9|182107.9|182321.7|182231.7|182195.6|182105.6|541
1715857800000|2024-05-16 11:10:00|182202.8|182112.8|182173.5|182083.5|182212.9|182122.9|182143.3|182053.3|533
1715858100000|2024-05-16 11:15:00|182168.4|182078.4|182214.6|182124.6|182235.7|182145.7|182148|182058|547
1715858400000|2024-05-16 11:20:00|182216|182126|182191.6|182101.6|182231.4|182141.4|182169.4|182079.4|558
1715858700000|2024-05-16 11:25:00|182191.7|182101.7|182281.5|182191.5|182284.4|182194.4|182179.7|182089.7|622
1715859000000|2024-05-16 11:30:00|182280.9|182190.9|182280.2|182190.2|182346.4|182256.4|182276.7|182186.7|675
1715859300000|2024-05-16 11:35:00|182280.5|182190.5|182193.6|182103.6|182329.1|182239.1|182190.7|182100.7|567
1715859600000|2024-05-16 11:40:00|182193.7|182103.7|182277.2|182187.2|182309|182219|182193.3|182103.3|619
1715859900000|2024-05-16 11:45:00|182277.1|182187.1|182203.1|182113.1|182307.2|182217.2|182178.3|182088.3|512
1715860200000|2024-05-16 11:50:00|182202.4|182112.4|182228.4|182138.4|182250.9|182160.9|182178.1|182088.1|490
1715860500000|2024-05-16 11:55:00|182228.5|182138.5|182228.2|182138.2|182243.5|182153.5|182190.6|182100.6|593
1715860800000|2024-05-16 12:00:00|182230.6|182140.6|182190.5|182100.5|182301.7|182211.7|182180.2|182090.2|640
1715861100000|2024-05-16 12:05:00|182190.3|182100.3|182197.5|182107.5|182206.7|182116.7|182145|182055|605
1715861400000|2024-05-16 12:10:00|182199.7|182109.7|182143.7|182053.7|182203|182113|182023.6|181933.6|644
1715861700000|2024-05-16 12:15:00|182143.3|182053.3|182097.8|182007.8|182180.4|182090.4|182096|182006|565
1715862000000|2024-05-16 12:20:00|182096.5|182006.5|182069.5|181979.5|182096.9|182006.9|181943.9|181853.9|710
1715862300000|2024-05-16 12:25:00|182069.1|181979.1|182044|181812.5|182069.1|181979.1|181888|181798|568
1715862600000|2024-05-16 12:30:00|182048|181812.4|181932.8|181842.8|182096.6|181966.6|181834.9|181642.4|946
1715862900000|2024-05-16 12:35:00|181932.5|181842.5|182116.7|182026.7|182147|182057|181898.6|181786.3|965
1715863200000|2024-05-16 12:40:00|182118.7|182028.7|182042.5|181952.5|182151.9|182061.9|182013.9|181923.9|882
1715863500000|2024-05-16 12:45:00|182041.2|181951.2|182121.7|182031.7|182136.9|182046.9|182004.7|181914.7|776
1715863800000|2024-05-16 12:50:00|182121.8|182031.8|182104.3|182014.3|182163.9|182073.9|182085.8|181995.8|720
1715864100000|2024-05-16 12:55:00|182107.3|182017.3|182183|182093|182214.1|182124.1|182063.8|181973.8|941
1715864400000|2024-05-16 13:00:00|182182.6|182092.6|182268.6|182178.6|182369.9|182279.9|182171|182081|936
1715864700000|2024-05-16 13:05:00|182269.3|182179.3|182428.4|182338.4|182434.4|182344.4|182235.6|182145.6|641
1715865000000|2024-05-16 13:10:00|182428|182338|182497|182367|182519.3|182429.3|182383.9|182293.9|712
1715865300000|2024-05-16 13:15:00|182492.3|182362.3|182421.7|182331.7|182492.3|182362.3|182345.1|182240.7|755
1715865600000|2024-05-16 13:20:00|182422.3|182332.3|182339.7|182249.7|182444.3|182354.3|182283.5|182193.5|819
1715865900000|2024-05-16 13:25:00|182340.7|182250.7|182300.6|182210.6|182376.1|182286.1|182288.6|182198.6|690
1715866200000|2024-05-16 13:30:00|182298.6|182208.6|182458.8|182368.8|182465.9|182375.9|182270.4|182180.4|809
1715866500000|2024-05-16 13:35:00|182459.3|182369.3|182657.1|182567.1|182710.6|182620.6|182459.3|182369.3|966
1715866800000|2024-05-16 13:40:00|182658.2|182568.2|182695.5|182605.5|182721.8|182631.8|182657.6|182567.6|866
1715867100000|2024-05-16 13:45:00|182688.5|182598.5|182749.8|182659.8|182770.2|182680.2|182649.2|182559.2|853
1715867400000|2024-05-16 13:50:00|182749.9|182659.9|182691.9|182601.9|182762.5|182672.5|182680.8|182590.8|738
1715867700000|2024-05-16 13:55:00|182689.2|182599.2|182688.9|182598.9|182716.7|182626.7|182640.9|182550.9|864
1715868000000|2024-05-16 14:00:00|182687.8|182597.8|182480.8|182390.8|182696.4|182606.4|182461.6|182371.6|908
1715868300000|2024-05-16 14:05:00|182491.9|182401.9|182528.4|182438.4|182535.8|182445.8|182426.7|182336.7|752
1715868600000|2024-05-16 14:10:00|182528.3|182438.3|182390.7|182300.7|182552.7|182462.7|182381.4|182291.4|769
1715868900000|2024-05-16 14:15:00|182390.8|182300.8|182336.5|182246.5|182390.8|182300.8|182319.1|182229.1|776
1715869200000|2024-05-16 14:20:00|182336.4|182246.4|182259|182169|182338.5|182248.5|182240.8|182150.8|886
1715869500000|2024-05-16 14:25:00|182249.4|182159.4|182170.7|182080.7|182250.6|182160.6|182138.1|182048.1|901
1715869800000|2024-05-16 14:30:00|182170.6|182080.6|182228.5|182138.5|182233.3|182143.3|182123.2|182033.2|799
1715870100000|2024-05-16 14:35:00|182228.8|182138.8|182342.7|182252.7|182357.2|182267.2|182228.8|182138.8|709
1715870400000|2024-05-16 14:40:00|182340.9|182250.9|182322.2|182232.2|182370.1|182280.1|182248.5|182158.5|687
1715870700000|2024-05-16 14:45:00|182321.6|182231.6|182315|182225|182415.2|182325.2|182297.9|182207.9|792
1715871000000|2024-05-16 14:50:00|182316.5|182226.5|182244.7|182154.7|182341.5|182251.5|182244.1|182154.1|788
1715871300000|2024-05-16 14:55:00|182244|182154|182188.3|182098.3|182346.1|182256.1|182186.2|182096.2|844
1715871600000|2024-05-16 15:00:00|182190.6|182100.6|182139.5|182049.5|182190.6|182100.6|182131|182041|876
1715871900000|2024-05-16 15:05:00|182139.7|182049.7|182194.2|182104.2|182221.6|182131.6|182137.8|182047.8|776
1715872200000|2024-05-16 15:10:00|182193.3|182103.3|182253.4|182163.4|182279.6|182189.6|182191.7|182101.7|761
1715872500000|2024-05-16 15:15:00|182252.3|182162.3|182314.1|182224.1|182330.4|182240.4|182252.3|182162.3|661
1715872800000|2024-05-16 15:20:00|182314.6|182224.6|182361.1|182271.1|182374|182284|182294.2|182204.2|689
1715873100000|2024-05-16 15:25:00|182361.2|182271.2|182262.5|182172.5|182414.4|182324.4|182255.7|182165.7|787
1715873400000|2024-05-16 15:30:00|182263.9|182173.9|182212.5|182122.5|182271.1|182181.1|182209.9|182119.9|540
1715873700000|2024-05-16 15:35:00|182212.8|182122.8|182132.9|182042.9|182237.1|182147.1|182124|182034|550
1715874000000|2024-05-16 15:40:00|182133|182043|182099.2|182009.2|182134.5|182044.5|182076.3|181986.3|596
1715874300000|2024-05-16 15:45:00|182100.6|182010.6|182188.3|182098.3|182201.8|182111.8|182088|181998|704
1715874600000|2024-05-16 15:50:00|182187.8|182097.8|182173.3|182083.3|182243|182153|182172.5|182082.5|647
1715874900000|2024-05-16 15:55:00|182171.8|182081.8|182133.4|182043.4|182182.2|182092.2|182124.2|182034.2|650
1715875200000|2024-05-16 16:00:00|182136.2|182046.2|182196.6|182106.6|182219.2|182129.2|182136.2|182046.2|933
1715875500000|2024-05-16 16:05:00|182194.4|182104.4|182169.1|182079.1|182210.7|182120.7|182167.8|182077.8|923
1715875800000|2024-05-16 16:10:00|182168.5|182078.5|182161.5|182071.5|182182.5|182092.5|182155|182065|758
1715876100000|2024-05-16 16:15:00|182161.8|182071.8|182100.2|182010.2|182166.7|182076.7|182087.6|181997.6|742
1715876400000|2024-05-16 16:20:00|182100.8|182010.8|182080.9|181990.9|182115.7|182025.7|182080.5|181990.5|851
1715876700000|2024-05-16 16:25:00|182080.3|181990.3|182085|181995|182095.7|182005.7|182045.2|181955.2|662
1715877000000|2024-05-16 16:30:00|182084.9|181994.9|182055.4|181965.4|182102.8|182012.8|182038.2|181948.2|727
1715877300000|2024-05-16 16:35:00|182055.2|181965.2|182037.2|181947.2|182056.1|181966.1|182023.2|181933.2|612
1715877600000|2024-05-16 16:40:00|182036.4|181946.4|182037|181947|182054.6|181964.6|182031.4|181941.4|430
1715877900000|2024-05-16 16:45:00|182038.6|181948.6|181895|181805|182054.6|181964.6|181889.3|181799.3|457
1715878200000|2024-05-16 16:50:00|181895.1|181805.1|181888.9|181798.9|181944.7|181854.7|181881.6|181791.6|609
1715878500000|2024-05-16 16:55:00|181889.2|181799.2|181886.1|181796.1|181903|181801.4|181856.2|181748.3|745
1715878800000|2024-05-16 17:00:00|181888.6|181798.6|181887|181797|181927.9|181837.9|181883.6|181793.6|681
1715879100000|2024-05-16 17:05:00|181886.9|181796.9|181879.7|181789.7|181899.5|181809.5|181879.7|181789.7|535
1715879400000|2024-05-16 17:10:00|181880.4|181790.4|181888.3|181798.3|181891.1|181801.1|181874.4|181784.4|367
1715879700000|2024-05-16 17:15:00|181886.5|181796.5|181882.2|181792.2|181889.3|181799.3|181876.9|181786.9|379
1715880000000|2024-05-16 17:20:00|181882|181792|181987.5|181857.5|181987.8|181882.2|181875.7|181785.7|892
1715880300000|2024-05-16 17:25:00|181984.9|181854.9|181981.9|181851.9|182012.6|181882.6|181961.7|181831.7|848
1715880600000|2024-05-16 17:30:00|181980.6|181850.6|181958.6|181828.6|181995.5|181865.5|181945.2|181815.2|799
1715880900000|2024-05-16 17:35:00|181958.8|181828.8|181982.5|181852.5|181986|181879.1|181932.4|181826.7|862
1715881200000|2024-05-16 17:40:00|181983.9|181853.9|181995.2|181865.2|181998.7|181889.5|181936|181832.2|797
1715881500000|2024-05-16 17:45:00|181994.7|181864.7|182047.1|181917.1|182076.9|181946.9|181991.1|181861.1|773
1715881800000|2024-05-16 17:50:00|182047.4|181917.4|182052.2|181922.2|182058.7|181928.7|182028.4|181898.4|790
1715882100000|2024-05-16 17:55:00|182046.6|181916.6|181976.2|181846.2|182052.3|181922.3|181976.2|181846.2|745
1715882400000|2024-05-16 18:00:00|181976.7|181846.7|181923.5|181793.5|181995.7|181865.7|181915.1|181785.1|397
1715882700000|2024-05-16 18:05:00|181921.8|181791.8|181932.3|181802.3|181936|181806|181909.2|181779.2|754
1715883000000|2024-05-16 18:10:00|181935.6|181805.6|181975.7|181845.7|181975.8|181845.8|181935|181805|411
1715883300000|2024-05-16 18:15:00|181976.4|181846.4|181947.2|181817.2|181981.9|181851.9|181944.1|181814.1|255
1715883600000|2024-05-16 18:20:00|181947.3|181817.3|181912.3|181782.3|181947.3|181817.3|181907.2|181777.2|381
1715883900000|2024-05-16 18:25:00|181912.2|181782.2|181963.8|181833.8|181991.8|181861.8|181909|181779|437
1715884200000|2024-05-16 18:30:00|181965.9|181835.9|181958.1|181828.1|181979.3|181849.3|181951|181821|369
1715884500000|2024-05-16 18:35:00|181956.9|181826.9|181907.3|181777.3|181961.6|181831.6|181907.3|181777.3|319
1715884800000|2024-05-16 18:40:00|181906.4|181776.4|181901|181771|181911.2|181781.2|181899.2|181769.2|595
1715885100000|2024-05-16 18:45:00|181900.4|181770.4|181883.5|181793.5|181906.5|181795.7|181875.5|181765.3|348
1715885400000|2024-05-16 18:50:00|181883.6|181793.6|181874.4|181784.4|181888|181798|181873.1|181783.1|374
1715885700000|2024-05-16 18:55:00|181873.9|181783.9|181872|181782|181879.6|181789.6|181866.8|181776.8|458
1715886000000|2024-05-16 19:00:00|181872.4|181782.4|181887.7|181797.7|181888|181798|181872.2|181782.2|194
1715886300000|2024-05-16 19:05:00|181887|181797|181905.7|181775.7|181906.3|181797.8|181882.5|181775.7|81
1715886600000|2024-05-16 19:10:00|181901.9|181771.9|181900.5|181770.5|181907.5|181777.5|181899.4|181769.4|165
1715886900000|2024-05-16 19:15:00|181901|181771|181888.9|181798.9|181902.2|181800.8|181878.6|181769.3|179
1715887200000|2024-05-16 19:20:00|181886.4|181796.4|181924.7|181794.7|181924.8|181801.3|181883.8|181777.6|153
1715887500000|2024-05-16 19:25:00|181927.1|181797.1|181933|181803|181935|181805|181925.6|181795.6|144
1715887800000|2024-05-16 19:30:00|181933.2|181803.2|181958.9|181828.9|181994.7|181864.7|181931.7|181801.7|451
1715888100000|2024-05-16 19:35:00|181958.8|181828.8|181947.4|181817.4|181963.6|181833.6|181944.8|181814.8|236
1715888400000|2024-05-16 19:40:00|181947.7|181817.7|181945.2|181815.2|181949.7|181819.7|181943.7|181813.7|149
1715888700000|2024-05-16 19:45:00|181944.9|181814.9|181945.9|181815.9|181948.6|181818.6|181942.8|181812.8|210
1715889000000|2024-05-16 19:50:00|181946.8|181816.8|181925.6|181795.6|181949|181819|181925.2|181795.2|220
1715889300000|2024-05-16 19:55:00|181925.4|181795.4|181990.5|181860.5|182029|181899|181924.7|181794.7|350
1715889600000|2024-05-16 20:00:00|181991|181861|182004.3|181874.3|182008.7|181878.7|181986.5|181856.5|131
1715889900000|2024-05-16 20:05:00|182004.5|181874.5|181983.3|181853.3|182008.5|181878.5|181981.4|181851.4|88
1715890200000|2024-05-16 20:10:00|181984.2|181854.2|181990.4|181860.4|181992.9|181862.9|181983|181853|101
1715890500000|2024-05-16 20:15:00|181990.3|181860.3|181981.5|181851.5|181996.4|181866.4|181968.6|181838.6|103
1715890800000|2024-05-16 20:20:00|181981.4|181851.4|181980|181850|181986.4|181856.4|181975.4|181845.4|74
1715891100000|2024-05-16 20:25:00|181980.1|181850.1|181948.6|181818.6|181981.8|181851.8|181947.8|181817.8|114
1715891400000|2024-05-16 20:30:00|181948.5|181818.5|181981.3|181851.3|181990.5|181860.5|181934.4|181804.4|113
1715891700000|2024-05-16 20:35:00|181981.2|181851.2|181983|181853|181987.4|181857.4|181979.3|181849.3|72
1715892000000|2024-05-16 20:40:00|181980.5|181850.5|181952.5|181822.5|181983.7|181853.7|181941.5|181811.5|141
1715892300000|2024-05-16 20:45:00|181952.3|181822.3|181956.1|181826.1|181961.9|181831.9|181950.1|181820.1|133
1715892600000|2024-05-16 20:50:00|181955.2|181825.2|181950.3|181820.3|181957|181827|181940.1|181810.1|111
1715892900000|2024-05-16 20:55:00|181950.2|181820.2|182002.5|181760.5|182006.7|181844.5|181948.7|181760.5|166
1715893200000|2024-05-16 21:00:00|182003.3|181743.7|182027.5|181685.5|182047|181765.1|181980.5|181638.5|19
1715893500000|2024-05-16 21:05:00|181993.4|181651.4|181969.5|181627.5|182003.8|181661.8|181946.1|181604.1|40
1715893800000|2024-05-16 21:10:00|181979.4|181637.4|182030.8|181688.8|182089.9|181747.9|181939.3|181597.3|144
1715894100000|2024-05-16 21:15:00|182027.6|181685.6|182037.8|181695.8|182057.4|181715.4|182024.7|181682.7|109
1715894400000|2024-05-16 21:20:00|182037.9|181695.9|182048.1|181706.1|182051.8|181709.8|182037.2|181695.2|43
1715894700000|2024-05-16 21:25:00|182048|181706|182030.9|181688.9|182055.5|181713.5|182030.9|181688.9|73
1715895000000|2024-05-16 21:30:00|182030.4|181688.4|182031.9|181689.9|182051.8|181709.8|182027.7|181685.7|156
1715895300000|2024-05-16 21:35:00|182031.5|181689.5|182034.5|181692.5|182053.8|181711.8|182030.9|181688.9|130
1715895600000|2024-05-16 21:40:00|182034.3|181692.3|182049.1|181707.1|182050|181708|182024.4|181682.4|82
1715895900000|2024-05-16 21:45:00|182049.3|181707.3|182051.8|181709.8|182055.4|181713.4|182033.7|181691.7|161
1715896200000|2024-05-16 21:50:00|182051.7|181709.7|182057.6|181715.6|182057.6|181715.6|182050.3|181708.3|44
1715896500000|2024-05-16 21:55:00|182058|181716|182063.4|181721.4|182075.2|181733.2|182025.8|181683.8|86
1715896800000|2024-05-16 22:00:00|182073.4|181731.4|181971.5|181629.5|182073.4|181731.4|181775.3|181433.3|338
1715897100000|2024-05-16 22:05:00|181971.7|181629.7|181982.8|181665.6|182004.5|181682.1|181774.9|181553.9|255
1715897400000|2024-05-16 22:10:00|181859.6|181666.2|181977.9|181663.2|181992.1|181692.6|181776|181617.8|210
1715897700000|2024-05-16 22:15:00|181977.7|181663.1|181789.5|181659.5|182069.7|181727.7|181771|181629.9|224
1715898000000|2024-05-16 22:20:00|181789.4|181659.4|182095.1|181753.1|182164.7|181822.7|181721.9|181542.4|307
1715898300000|2024-05-16 22:25:00|182089.2|181747.2|181762.3|181560.2|182172.3|181830.3|181724|181541.8|431
1715898600000|2024-05-16 22:30:00|181763.2|181560.9|182053.5|181711.5|182102.6|181760.6|181727.4|181560.8|166
1715898900000|2024-05-16 22:35:00|182044.8|181702.8|182042.2|181700.2|182067.3|181725.3|182035.3|181693.3|62
1715899200000|2024-05-16 22:40:00|182042.5|181700.5|181777.5|181647.5|182107.4|181765.4|181759.8|181575.9|284
1715899500000|2024-05-16 22:45:00|181777.2|181647.2|181850.9|181625.2|181894.2|181681.1|181775.6|181611|102
1715899800000|2024-05-16 22:50:00|181850.8|181651.9|182045.1|181703.1|182120.7|181778.7|181778|181583.4|490
1715900100000|2024-05-16 22:55:00|182040.8|181698.8|182027.1|181685.1|182114.1|181772.1|181996.8|181654.8|263
1715900400000|2024-05-16 23:00:00|182058.4|181716.4|181925.1|181702.6|182066.9|181747.2|181855.8|181642.4|235
1715900700000|2024-05-16 23:05:00|181926.5|181702.2|181886.6|181756.6|181936.2|181756.7|181866.1|181701.3|152
1715901000000|2024-05-16 23:10:00|181878|181748|181870.4|181740.4|181940|181750.8|181869.1|181707.8|101
1715901300000|2024-05-16 23:15:00|181871.9|181741.9|181886.8|181756.8|181933.2|181756.8|181867.8|181715.6|67
1715901600000|2024-05-16 23:20:00|181873.3|181743.3|181943.2|181710.9|181943.2|181756.8|181866.8|181710.9|63
1715901900000|2024-05-16 23:25:00|181946.1|181711.5|181878|181748|181948.7|181759.2|181863.8|181695.1|179
1715902200000|2024-05-16 23:30:00|181877.9|181747.9|181868|181738|181921.3|181749.8|181864.6|181693.5|76
1715902500000|2024-05-16 23:35:00|181867.6|181737.6|181867.9|181737.9|181917|181739.1|181862.5|181702.8|78
1715902800000|2024-05-16 23:40:00|181867.3|181737.3|181868.6|181738.6|181918.7|181744|181864|181707.3|69
1715903100000|2024-05-16 23:45:00|181868.2|181738.2|181823.7|181693.7|181914.9|181744.7|181820.1|181690.1|105
1715903400000|2024-05-16 23:50:00|181823.5|181693.5|181818.7|181688.7|181830.3|181700.3|181814|181684|88
1715903700000|2024-05-16 23:55:00|181818.5|181688.5|181797.2|181667.2|181823.5|181693.5|181788.6|181658.6|122
1715904000000|2024-05-17 00:00:00|181797.4|181667.4|181816.7|181686.7|181849.9|181719.9|181791.9|181661.9|369
1715904300000|2024-05-17 00:05:00|181816.2|181686.2|181823.9|181693.9|181837.9|181707.9|181802.5|181672.5|325
1715904600000|2024-05-17 00:10:00|181823.8|181693.8|181831.9|181701.9|181832.1|181702.1|181818.2|181688.2|354
1715904900000|2024-05-17 00:15:00|181832.1|181702.1|181907.2|181777.2|181928.4|181798.4|181830.4|181700.4|342
1715905200000|2024-05-17 00:20:00|181907.1|181777.1|181952.8|181822.8|181955.2|181825.2|181907.1|181777.1|141
1715905500000|2024-05-17 00:25:00|181952.7|181822.7|181961.8|181831.8|181962.8|181832.8|181950.2|181820.2|111
1715905800000|2024-05-17 00:30:00|181961.6|181831.6|182024.5|181894.5|182031.6|181901.6|181961.6|181831.6|204
1715906100000|2024-05-17 00:35:00|182024.7|181894.7|182025.6|181895.6|182030|181900|182020.6|181890.6|130
1715906400000|2024-05-17 00:40:00|182025.4|181895.4|182035.1|181905.1|182040.4|181910.4|182022|181892|94
1715906700000|2024-05-17 00:45:00|182035.2|181905.2|181944.2|181814.2|182039.7|181909.7|181929|181799|146
1715907000000|2024-05-17 00:50:00|181944.1|181814.1|181957.2|181827.2|181958.9|181828.9|181902.1|181772.1|236
1715907300000|2024-05-17 00:55:00|181959|181829|181988|181858|182010|181880|181956.4|181826.4|276
1715907600000|2024-05-17 01:00:00|181988.1|181858.1|181986.8|181856.8|181990.8|181860.8|181970.8|181840.8|245
1715907900000|2024-05-17 01:05:00|181986.9|181856.9|181981.4|181851.4|181988.6|181858.6|181976.7|181846.7|110
1715908200000|2024-05-17 01:10:00|181980.8|181850.8|182044.1|181914.1|182048.8|181918.8|181978.6|181848.6|304
1715908500000|2024-05-17 01:15:00|182044|181914|182043.2|181913.2|182045.5|181915.5|182035.7|181905.7|161
1715908800000|2024-05-17 01:20:00|182043|181913|182141.9|182011.9|182148.6|182018.6|182042.6|181912.6|255
1715909100000|2024-05-17 01:25:00|182142|182012|182123|181993|182142|182012|182119.5|181989.5|225
1715909400000|2024-05-17 01:30:00|182123.1|181993.1|182076.2|181946.2|182123.4|181993.4|182071.1|181941.1|229
1715909700000|2024-05-17 01:35:00|182076.9|181946.9|182057.3|181927.3|182102.1|181972.1|182057|181927|234
1715910000000|2024-05-17 01:40:00|182057.4|181927.4|181977.7|181847.7|182057.4|181927.4|181977.6|181847.6|234
1715910300000|2024-05-17 01:45:00|181977.6|181847.6|181963.4|181833.4|181977.8|181847.8|181935.7|181805.7|184
1715910600000|2024-05-17 01:50:00|181961.1|181831.1|181979|181849|181983.5|181853.5|181960.5|181830.5|154
1715910900000|2024-05-17 01:55:00|181979.1|181849.1|182098.6|181968.6|182107.6|181977.6|181979.1|181849.1|181
1715911200000|2024-05-17 02:00:00|182098.3|181968.3|182132.1|182002.1|182145.2|182015.2|182041.3|181911.3|296
1715911500000|2024-05-17 02:05:00|182132.2|182002.2|182263.3|182133.3|182282.6|182152.6|182114.8|181984.8|389
1715911800000|2024-05-17 02:10:00|182263.6|182133.6|182263.9|182133.9|182278.1|182148.1|182261.8|182131.8|250
1715912100000|2024-05-17 02:15:00|182263.6|182133.6|182216.4|182086.4|182264.7|182134.7|182215.1|182085.1|256
1715912400000|2024-05-17 02:20:00|182217.3|182087.3|182148.4|182018.4|182217.3|182087.3|182142.2|182012.2|190
1715912700000|2024-05-17 02:25:00|182148.5|182018.5|182147.7|182017.7|182161.9|182031.9|182128|181998|152
1715913000000|2024-05-17 02:30:00|182147.9|182017.9|182298.3|182168.3|182314|182184|182142.4|182012.4|392
1715913300000|2024-05-17 02:35:00|182298.2|182168.2|182291|182161|182307.7|182177.7|182289.9|182159.9|195
1715913600000|2024-05-17 02:40:00|182290.9|182160.9|182287.9|182157.9|182301|182171|182286|182156|155
1715913900000|2024-05-17 02:45:00|182287.4|182157.4|182290.2|182160.2|182299.8|182169.8|182282.7|182152.7|194
1715914200000|2024-05-17 02:50:00|182290.3|182160.3|182264.9|182134.9|182293.6|182163.6|182238.9|182108.9|284
1715914500000|2024-05-17 02:55:00|182269.5|182139.5|182245.6|182115.6|182282.1|182152.1|182242.6|182112.6|178
1715914800000|2024-05-17 03:00:00|182245.7|182115.7|182282.5|182152.5|182282.5|182152.5|182245.5|182115.5|175
1715915100000|2024-05-17 03:05:00|182282.4|182152.4|182257.7|182127.7|182282.4|182152.4|182249.6|182119.6|135
1715915400000|2024-05-17 03:10:00|182270.4|182140.4|182255.8|182125.8|182272.8|182142.8|182255.5|182125.5|96
1715915700000|2024-05-17 03:15:00|182258.3|182128.3|182268.1|182138.1|182271.9|182141.9|182255.6|182125.6|66
1715916000000|2024-05-17 03:20:00|182268.9|182138.9|182254.6|182124.6|182268.9|182138.9|182241.7|182111.7|81
1715916300000|2024-05-17 03:25:00|182262.8|182132.8|182245|182115|182262.8|182132.8|182235.5|182105.5|191
1715916600000|2024-05-17 03:30:00|182244|182114|182216.5|182086.5|182250.3|182120.3|182213.1|182083.1|119
1715916900000|2024-05-17 03:35:00|182226.8|182096.8|182201.1|182071.1|182226.8|182096.8|182193.7|182063.7|142
1715917200000|2024-05-17 03:40:00|182200.9|182070.9|182201.4|182071.4|182211.7|182081.7|182192|182062|127
1715917500000|2024-05-17 03:45:00|182201.3|182071.3|182238.6|182108.6|182245|182115|182199.6|182069.6|255
1715917800000|2024-05-17 03:50:00|182238.5|182108.5|182218.1|182088.1|182238.6|182108.6|182209.6|182079.6|87
1715918100000|2024-05-17 03:55:00|182218|182088|182203.9|182073.9|182232.6|182102.6|182199.1|182069.1|104
1715918400000|2024-05-17 04:00:00|182203.6|182073.6|182195.8|182065.8|182203.6|182073.6|182192.1|182062.1|131
1715918700000|2024-05-17 04:05:00|182195.6|182065.6|182198.1|182068.1|182205.2|182075.2|182195.3|182065.3|23
1715919000000|2024-05-17 04:10:00|182194.1|182064.1|182196.7|182066.7|182198.3|182068.3|182189.4|182059.4|108
1715919300000|2024-05-17 04:15:00|182197.1|182067.1|182188.4|182058.4|182198.2|182068.2|182183.6|182053.6|111
1715919600000|2024-05-17 04:20:00|182191.8|182061.8|182195.5|182065.5|182196.9|182066.9|182186.3|182056.3|137
1715919900000|2024-05-17 04:25:00|182195.6|182065.6|182193.7|182063.7|182202.1|182072.1|182187.6|182057.6|125
1715920200000|2024-05-17 04:30:00|182193.8|182063.8|182189.2|182059.2|182193.8|182063.8|182181.7|182051.7|69
1715920500000|2024-05-17 04:35:00|182189.1|182059.1|182161.4|182031.4|182195.8|182065.8|182154.9|182024.9|94
1715920800000|2024-05-17 04:40:00|182161.5|182031.5|182173.3|182043.3|182173.3|182043.3|182154|182024|103
1715921100000|2024-05-17 04:45:00|182173.4|182043.4|182196.9|182066.9|182197.2|182067.2|182169.1|182039.1|89
1715921400000|2024-05-17 04:50:00|182194.9|182064.9|182230.5|182100.5|182234.9|182104.9|182194.7|182064.7|88
1715921700000|2024-05-17 04:55:00|182230.6|182100.6|182206.7|182076.7|182234.8|182104.8|182203.3|182073.3|94
1715922000000|2024-05-17 05:00:00|182206.3|182076.3|182022.2|181892.2|182213.4|182083.4|182012.7|181882.7|307
1715922300000|2024-05-17 05:05:00|182024.7|181894.7|182034.7|181904.7|182046.6|181952|182019.9|181889.9|249
1715922600000|2024-05-17 05:10:00|182034.8|181904.8|182038.6|181908.6|182041.6|181911.6|182034.7|181904.7|129
1715922900000|2024-05-17 05:15:00|182038.7|181908.7|182053.7|181923.7|182054.8|181924.8|182037|181907|136
1715923200000|2024-05-17 05:20:00|182054.8|181924.8|182068|181938|182068|181938|182053.9|181923.9|163
1715923500000|2024-05-17 05:25:00|182067.9|181937.9|182144.5|182054.5|182177|182056.2|182067.3|181937.3|201
1715923800000|2024-05-17 05:30:00|182164.8|182034.8|182094.7|182004.7|182170.1|182051.8|182093.4|182003.4|159
1715924100000|2024-05-17 05:35:00|182094.3|182004.3|182071.9|181941.9|182105.2|182015.2|182051.5|181941.9|502
1715924400000|2024-05-17 05:40:00|182071.7|181941.7|182033.1|181943.1|182078.9|181948.9|182012.1|181917.5|199
1715924700000|2024-05-17 05:45:00|182032.8|181942.8|182028.9|181938.9|182038.2|181948.2|182022.6|181932.6|503
1715925000000|2024-05-17 05:50:00|182029.1|181939.1|182033.3|181903.3|182033.9|181939.6|181936.2|181837.6|677
1715925300000|2024-05-17 05:55:00|182033.5|181903.5|182030.3|181900.3|182058.4|181928.4|182026.4|181896.4|701
1715925600000|2024-05-17 06:00:00|182031.8|181901.8|181904.6|181814.6|182033.6|181921.2|181897.5|181786.7|768
1715925900000|2024-05-17 06:05:00|181905.5|181815.5|181900.5|181810.5|181946|181838.4|181893.9|181803.9|738
1715926200000|2024-05-17 06:10:00|181899.5|181809.5|181895.3|181805.3|181928.6|181838.6|181864.1|181774.1|670
1715926500000|2024-05-17 06:15:00|181897.5|181807.5|181945.9|181815.9|181956.7|181836.6|181891.8|181801.8|750
1715926800000|2024-05-17 06:20:00|181946.4|181816.4|181939.4|181809.4|181960.8|181840.1|181876.2|181772.3|749
1715927100000|2024-05-17 06:25:00|181937.5|181807.5|181964.4|181874.4|181978.9|181888.9|181910.4|181803.1|742
1715927400000|2024-05-17 06:30:00|181964.7|181874.7|181913.6|181823.6|181969.3|181879.3|181899.7|181809.7|575
1715927700000|2024-05-17 06:35:00|181916.4|181826.4|181849|181759|181938.1|181848.1|181843.2|181753.2|597
1715928000000|2024-05-17 06:40:00|181849.2|181759.2|181844.6|181754.6|181878.9|181788.9|181739.6|181649.6|679
1715928300000|2024-05-17 06:45:00|181841.8|181751.8|181815.9|181725.9|181857.5|181767.5|181799.8|181709.8|589
1715928600000|2024-05-17 06:50:00|181816.4|181726.4|181670.2|181580.2|181845.9|181755.9|181630.1|181507.5|618
1715928900000|2024-05-17 06:55:00|181666.9|181576.9|181631.5|181541.5|181671|181581|181625.2|181535.2|622
1715929200000|2024-05-17 07:00:00|181632.1|181542.1|181568.2|181478.2|181632.4|181542.4|181508.4|181418.4|705
1715929500000|2024-05-17 07:05:00|181568.1|181478.1|181570.2|181480.2|181615|181525|181556|181466|543
1715929800000|2024-05-17 07:10:00|181569|181479|181555|181465|181571.2|181481.2|181484|181394|633
1715930100000|2024-05-17 07:15:00|181576.6|181486.6|181540.7|181450.7|181641|181551|181518.7|181428.7|671
1715930400000|2024-05-17 07:20:00|181540|181450|181559.7|181469.7|181574.7|181484.7|181478.9|181388.9|588
1715930700000|2024-05-17 07:25:00|181559.8|181469.8|181561.3|181471.3|181562.4|181472.4|181491.9|181401.9|571
1715931000000|2024-05-17 07:30:00|181561|181471|181877.4|181787.4|181877.4|181787.4|181561|181471|660
1715931300000|2024-05-17 07:35:00|181877.3|181787.3|181754.6|181664.6|181903.3|181813.3|181752.4|181662.4|692
1715931600000|2024-05-17 07:40:00|181753.2|181663.2|181760.4|181670.4|181812.5|181722.5|181687.8|181597.8|692
1715931900000|2024-05-17 07:45:00|181768.6|181678.6|181953.3|181863.3|181966.8|181876.8|181765.4|181675.4|686
1715932200000|2024-05-17 07:50:00|181952.6|181862.6|181968.2|181878.2|182027.7|181937.7|181942.4|181852.4|629
1715932500000|2024-05-17 07:55:00|181968.4|181878.4|182070.3|181980.3|182105.4|182015.4|181963.1|181873.1|556
1715932800000|2024-05-17 08:00:00|182070.9|181980.9|182125.2|182035.2|182167.7|182077.7|182050.4|181960.4|673
1715933100000|2024-05-17 08:05:00|182123.9|182033.9|182304.2|182214.2|182320.5|182230.5|182092.5|182002.5|752
1715933400000|2024-05-17 08:10:00|182305|182215|182375.6|182285.6|182399.1|182309.1|182268.6|182178.6|631
1715933700000|2024-05-17 08:15:00|182375.7|182285.7|182318.3|182228.3|182378.5|182288.5|182222.6|182132.6|559
1715934000000|2024-05-17 08:20:00|182323.3|182233.3|182241.4|182151.4|182340|182250|182232.5|182142.5|562
1715934300000|2024-05-17 08:25:00|182241.5|182151.5|182172.4|182082.4|182241.6|182151.6|182143|182053|351
1715934600000|2024-05-17 08:30:00|182170.9|182080.9|182324.7|182234.7|182326.4|182236.4|182150.4|182060.4|468
1715934900000|2024-05-17 08:35:00|182324.5|182234.5|182373.2|182283.2|182403.9|182313.9|182313.9|182223.9|618
1715935200000|2024-05-17 08:40:00|182373.8|182283.8|182271.2|182181.2|182426.9|182336.9|182264.6|182174.6|486
1715935500000|2024-05-17 08:45:00|182271.4|182181.4|182296.1|182206.1|182356|182266|182224.1|182134.1|646
1715935800000|2024-05-17 08:50:00|182295.8|182205.8|182271.5|182181.5|182403.8|182313.8|182270.4|182180.4|504
1715936100000|2024-05-17 08:55:00|182273.3|182183.3|182309.1|182219.1|182311.2|182221.2|182265.4|182175.4|421
1715936400000|2024-05-17 09:00:00|182309.3|182219.3|182313.4|182223.4|182325.9|182235.9|182283.2|182193.2|617
1715936700000|2024-05-17 09:05:00|182313.3|182223.3|182414.3|182324.3|182432|182342|182313.2|182223.2|536
1715937000000|2024-05-17 09:10:00|182414.2|182324.2|182523.8|182433.8|182611.3|182521.3|182405.4|182315.4|465
1715937300000|2024-05-17 09:15:00|182523.9|182433.9|182632.1|182542.1|182647|182557|182523.9|182433.9|547
1715937600000|2024-05-17 09:20:00|182633.8|182543.8|182740.5|182650.5|182795.9|182705.9|182628.9|182538.9|665
1715937900000|2024-05-17 09:25:00|182740.4|182650.4|182618.6|182528.6|182830.2|182740.2|182614.8|182524.8|578
1715938200000|2024-05-17 09:30:00|182617.8|182527.8|182592.5|182502.5|182642|182552|182586|182496|444
1715938500000|2024-05-17 09:35:00|182591.7|182501.7|182595.2|182505.2|182607.9|182517.9|182575|182485|420
1715938800000|2024-05-17 09:40:00|182595.8|182505.8|182698.7|182608.7|182802.9|182712.9|182590.6|182500.6|568
1715939100000|2024-05-17 09:45:00|182697.8|182607.8|182653.7|182563.7|182705.2|182615.2|182623.6|182533.6|484
1715939400000|2024-05-17 09:50:00|182653.8|182563.8|182666|182576|182677.3|182587.3|182609.1|182519.1|507
1715939700000|2024-05-17 09:55:00|182665.7|182575.7|182676.5|182586.5|182682.6|182592.6|182632.8|182542.8|478
1715940000000|2024-05-17 10:00:00|182676.8|182586.8|182732.7|182642.7|182756.4|182666.4|182673.2|182583.2|489
1715940300000|2024-05-17 10:05:00|182732.8|182642.8|182749.3|182659.3|182831.1|182741.1|182732.4|182642.4|505
1715940600000|2024-05-17 10:10:00|182748.8|182658.8|182663.5|182573.5|182752.4|182662.4|182656.1|182566.1|490
1715940900000|2024-05-17 10:15:00|182626.1|182536.1|182759.9|182669.9|182778.7|182688.7|182622.1|182532.1|519
1715941200000|2024-05-17 10:20:00|182759.6|182669.6|182692|182602|182772.5|182682.5|182682.5|182592.5|520
1715941500000|2024-05-17 10:25:00|182691.9|182601.9|182808.2|182718.2|182808.2|182718.2|182690.5|182600.5|471
1715941800000|2024-05-17 10:30:00|182807|182717|182737.8|182647.8|182811.9|182721.9|182712|182622|451
1715942100000|2024-05-17 10:35:00|182737.7|182647.7|182722.8|182632.8|182750.4|182660.4|182716.9|182626.9|532
1715942400000|2024-05-17 10:40:00|182722.6|182632.6|182795.4|182705.4|182807.1|182717.1|182663.1|182573.1|561
1715942700000|2024-05-17 10:45:00|182797|182707|182840.2|182750.2|182841.6|182751.6|182780.6|182690.6|465
1715943000000|2024-05-17 10:50:00|182840.1|182750.1|182913.2|182823.2|182932.6|182842.6|182840|182750|525
1715943300000|2024-05-17 10:55:00|182915.8|182825.8|182948.2|182858.2|182959.7|182869.7|182914.5|182824.5|461
1715943600000|2024-05-17 11:00:00|182944.7|182854.7|182859.6|182769.6|183002.7|182912.7|182858.2|182768.2|693
1715943900000|2024-05-17 11:05:00|182859.7|182769.7|182833.4|182743.4|182894.2|182804.2|182809.2|182719.2|518
1715944200000|2024-05-17 11:10:00|182833.5|182743.5|182905.2|182815.2|182908.9|182818.9|182808.4|182718.4|481
1715944500000|2024-05-17 11:15:00|182904.1|182814.1|182894.7|182804.7|182911.5|182821.5|182892|182802|437
1715944800000|2024-05-17 11:20:00|182897.1|182807.1|182923.4|182833.4|182960.5|182870.5|182860.2|182770.2|531
1715945100000|2024-05-17 11:25:00|182923.2|182833.2|182953|182863|182976.3|182886.3|182902.3|182812.3|469
1715945400000|2024-05-17 11:30:00|182952.5|182862.5|182973.6|182883.6|182983.9|182893.9|182905|182815|446
1715945700000|2024-05-17 11:35:00|182974.2|182884.2|182912|182822|182982.2|182892.2|182906.7|182816.7|474
1715946000000|2024-05-17 11:40:00|182912.1|182822.1|182898.4|182808.4|182921.6|182831.6|182866.4|182776.4|471
1715946300000|2024-05-17 11:45:00|182898.6|182808.6|182884.5|182794.5|182909.5|182819.5|182874.2|182784.2|403
1715946600000|2024-05-17 11:50:00|182884.4|182794.4|182788.2|182698.2|182895.2|182805.2|182763.5|182673.5|504
1715946900000|2024-05-17 11:55:00|182788.4|182698.4|182785.5|182695.5|182789.9|182699.9|182772.9|182682.9|496
1715947200000|2024-05-17 12:00:00|182785.3|182695.3|182744.9|182654.9|182804.2|182714.2|182674.4|182584.4|679
1715947500000|2024-05-17 12:05:00|182745.2|182655.2|182679|182589|182778.7|182688.7|182677.9|182587.9|541
1715947800000|2024-05-17 12:10:00|182678.6|182588.6|182684.1|182594.1|182752.7|182662.7|182668.6|182578.6|599
1715948100000|2024-05-17 12:15:00|182682.6|182592.6|182710.1|182620.1|182719.1|182629.1|182667.1|182577.1|517
1715948400000|2024-05-17 12:20:00|182705.8|182615.8|182762|182672|182772.9|182682.9|182705.8|182615.8|484
1715948700000|2024-05-17 12:25:00|182762.1|182672.1|182804.5|182714.5|182805.9|182715.9|182748.4|182658.4|550
1715949000000|2024-05-17 12:30:00|182805.6|182715.6|182641.7|182551.7|182805.7|182715.7|182632.8|182542.8|627
1715949300000|2024-05-17 12:35:00|182643.9|182553.9|182636.9|182546.9|182647.4|182557.4|182531.7|182441.7|567
1715949600000|2024-05-17 12:40:00|182634.7|182544.7|182531.5|182441.5|182695.5|182605.5|182514.2|182424.2|600
1715949900000|2024-05-17 12:45:00|182530.4|182440.4|182536.6|182446.6|182608.5|182518.5|182513.2|182423.2|621
1715950200000|2024-05-17 12:50:00|182536.5|182446.5|182524.6|182434.6|182570.3|182480.3|182418.5|182328.5|733
1715950500000|2024-05-17 12:55:00|182525.3|182435.3|182660.9|182570.9|182662.6|182572.6|182500.7|182410.7|671
1715950800000|2024-05-17 13:00:00|182660.3|182570.3|182380.1|182290.1|182663.2|182573.2|182368.3|182278.3|827
1715951100000|2024-05-17 13:05:00|182379.9|182289.9|182388.4|182298.4|182398.1|182308.1|182319.4|182229.4|557
1715951400000|2024-05-17 13:10:00|182388.3|182298.3|182333.9|182243.9|182403.3|182313.3|182314.5|182224.5|618
1715951700000|2024-05-17 13:15:00|182333.7|182243.7|182323.4|182233.4|182342.2|182252.2|182209|182119|734
1715952000000|2024-05-17 13:20:00|182323.7|182233.7|182281.2|182191.2|182340.6|182250.6|182260.1|182170.1|686
1715952300000|2024-05-17 13:25:00|182280.2|182190.2|182199.6|182109.6|182320.3|182230.3|182181.6|182091.6|639
1715952600000|2024-05-17 13:30:00|182197.2|182107.2|182206.3|182116.3|182224.6|182134.6|182098.5|182008.5|751
1715952900000|2024-05-17 13:35:00|182206.5|182116.5|182440.8|182350.8|182461.5|182371.5|182193.6|182103.6|848
1715953200000|2024-05-17 13:40:00|182440|182350|182469.3|182379.3|182493.9|182403.9|182406|182316|608
1715953500000|2024-05-17 13:45:00|182468.1|182378.1|182335.2|182245.2|182480.2|182390.2|182313.5|182223.5|731
1715953800000|2024-05-17 13:50:00|182335.1|182245.1|182317.3|182227.3|182437.1|182347.1|182309.9|182219.9|670
1715954100000|2024-05-17 13:55:00|182315.4|182225.4|182253.8|182163.8|182353.5|182263.5|182236.7|182146.7|720
1715954400000|2024-05-17 14:00:00|182253.6|182163.6|181938.3|181848.3|182276.2|182186.2|181910.8|181820.8|775
1715954700000|2024-05-17 14:05:00|181936.3|181846.3|181896.1|181806.1|182032.2|181942.2|181890.3|181800.3|632
1715955000000|2024-05-17 14:10:00|181893.1|181803.1|181958.6|181868.6|181973.8|181883.8|181876.9|181786.9|759
1715955300000|2024-05-17 14:15:00|181959.4|181869.4|181926|181836|181961.7|181871.7|181907.7|181817.7|648
1715955600000|2024-05-17 14:20:00|181925.5|181835.5|181923.3|181833.3|181961.2|181871.2|181910.8|181820.8|626
1715955900000|2024-05-17 14:25:00|181920|181830|181715.9|181625.9|181934.1|181844.1|181696.5|181606.5|738
1715956200000|2024-05-17 14:30:00|181716.3|181626.3|181766|181676|181829.2|181739.2|181600.7|181510.7|799
1715956500000|2024-05-17 14:35:00|181782.4|181692.4|181717.6|181627.6|181806|181716|181657.2|181567.2|643
1715956800000|2024-05-17 14:40:00|181717.8|181627.8|181685.4|181595.4|181718.6|181628.6|181666.7|181576.7|660
1715957100000|2024-05-17 14:45:00|181683.4|181593.4|181593.7|181503.7|181685.4|181595.4|181574.6|181484.6|800
1715957400000|2024-05-17 14:50:00|181594|181504|181659.6|181569.6|181674.5|181584.5|181580.6|181490.6|702
1715957700000|2024-05-17 14:55:00|181660|181570|181664.4|181574.4|181702.9|181612.9|181641.7|181551.7|795
1715958000000|2024-05-17 15:00:00|181667.7|181577.7|181643.3|181553.3|181743.8|181653.8|181639.5|181549.5|864
1715958300000|2024-05-17 15:05:00|181643.2|181553.2|181727.2|181637.2|181743.5|181653.5|181642.7|181552.7|782
1715958600000|2024-05-17 15:10:00|181730.8|181640.8|181864.5|181774.5|181864.5|181774.5|181729.1|181639.1|739
1715958900000|2024-05-17 15:15:00|181865.4|181775.4|181793.8|181703.8|181889.3|181799.3|181793.8|181703.8|654
1715959200000|2024-05-17 15:20:00|181793.5|181703.5|181737.5|181647.5|181803.6|181713.6|181731.5|181641.5|715
1715959500000|2024-05-17 15:25:00|181736.1|181646.1|181767.4|181677.4|181769.5|181679.5|181689.4|181599.4|693
1715959800000|2024-05-17 15:30:00|181767.5|181677.5|181915.7|181825.7|181932.3|181842.3|181767.5|181677.5|798
1715960100000|2024-05-17 15:35:00|181914.1|181824.1|181901.2|181811.2|181931.2|181841.2|181891.6|181801.6|672
1715960400000|2024-05-17 15:40:00|181901.5|181811.5|181930|181840|181982|181892|181885.4|181795.4|668
1715960700000|2024-05-17 15:45:00|181928.1|181838.1|181816.6|181726.6|181935.8|181845.8|181809.6|181719.6|615
1715961000000|2024-05-17 15:50:00|181816.9|181726.9|181858.9|181768.9|181865.9|181775.9|181813.5|181723.5|615
1715961300000|2024-05-17 15:55:00|181860|181770|181882.6|181792.6|181945.7|181855.7|181860|181770|662
1715961600000|2024-05-17 16:00:00|181884.3|181794.3|181721.8|181591.8|181884.3|181794.3|181699.2|181569.2|832
1715961900000|2024-05-17 16:05:00|181722.3|181592.3|181847.6|181717.6|181847.8|181718.3|181722.3|181592.3|760
1715962200000|2024-05-17 16:10:00|181844.8|181714.8|181796.8|181706.8|181938|181808|181794.3|181704.3|780
1715962500000|2024-05-17 16:15:00|181797.1|181707.1|181802.7|181712.7|181815.6|181725.6|181792.8|181702.8|726
1715962800000|2024-05-17 16:20:00|181800.8|181710.8|181812.7|181722.7|181831.3|181738.9|181779.3|181686.1|597
1715963100000|2024-05-17 16:25:00|181812.5|181722.5|181777.1|181647.1|181815.4|181725.4|181734.8|181607|813
1715963400000|2024-05-17 16:30:00|181776.9|181646.9|181708.1|181618.1|181784|181654|181693.5|181567.6|771
1715963700000|2024-05-17 16:35:00|181707.9|181617.9|181700.4|181610.4|181710|181620|181681.9|181591.9|732
1715964000000|2024-05-17 16:40:00|181701.4|181611.4|181762.8|181672.8|181795.1|181705.1|181677.8|181587.8|777
1715964300000|2024-05-17 16:45:00|181760.2|181670.2|181762.5|181672.5|181786.4|181696.4|181749|181659|682
1715964600000|2024-05-17 16:50:00|181762.6|181672.6|181757.3|181667.3|181771.3|181681.3|181748.1|181658.1|644
1715964900000|2024-05-17 16:55:00|181756|181666|181817.4|181727.4|181861.2|181731.2|181756|181666|735
1715965200000|2024-05-17 17:00:00|181817.7|181727.7|181822.2|181732.2|181836.9|181746.9|181801.6|181711.6|520
1715965500000|2024-05-17 17:05:00|181822.1|181732.1|181806.4|181716.4|181822.3|181732.3|181799.6|181709.6|351
1715965800000|2024-05-17 17:10:00|181807.1|181717.1|181806.1|181676.1|181813.1|181719.7|181781.1|181670.3|705
1715966100000|2024-05-17 17:15:00|181803.9|181673.9|181797.7|181707.7|181825|181708.4|181782.2|181668.5|749
1715966400000|2024-05-17 17:20:00|181794.9|181704.9|181789.6|181699.6|181795.5|181705.5|181775.8|181685.8|761
1715966700000|2024-05-17 17:25:00|181788.5|181698.5|181780.6|181690.6|181795.4|181705.4|181770.4|181680.4|776
1715967000000|2024-05-17 17:30:00|181780.9|181690.9|181791.1|181701.1|181798.1|181708.1|181699|181609|585
1715967300000|2024-05-17 17:35:00|181790.4|181700.4|181776.4|181686.4|181800.9|181710.9|181772.2|181682.2|527
1715967600000|2024-05-17 17:40:00|181775.4|181685.4|181771.1|181681.1|181780.8|181690.8|181767.4|181677.4|554
1715967900000|2024-05-17 17:45:00|181770.9|181680.9|181768.5|181678.5|181779.8|181689.8|181766.5|181676.5|517
1715968200000|2024-05-17 17:50:00|181767.2|181677.2|181719.3|181629.3|181802.1|181680.7|181667.9|181567.5|814
1715968500000|2024-05-17 17:55:00|181716.4|181626.4|181705.6|181575.6|181740.2|181629.1|181699|181569|730
1715968800000|2024-05-17 18:00:00|181705.1|181575.1|181699.9|181569.9|181709.3|181579.3|181693.2|181563.2|692
1715969100000|2024-05-17 18:05:00|181699|181569|181708.5|181578.5|181709.2|181579.2|181692.3|181562.3|571
1715969400000|2024-05-17 18:10:00|181708.4|181578.4|181745.4|181615.4|181758|181628|181687.6|181557.6|286
1715969700000|2024-05-17 18:15:00|181745.6|181615.6|181741.8|181611.8|181756.5|181626.5|181727.1|181597.1|367
1715970000000|2024-05-17 18:20:00|181740.6|181610.6|181701.5|181571.5|181743.8|181613.8|181698.1|181568.1|413
1715970300000|2024-05-17 18:25:00|181702.3|181572.3|181704|181574|181708|181578|181696.1|181566.1|525
1715970600000|2024-05-17 18:30:00|181706.1|181576.1|181683.2|181593.2|181706.1|181593.2|181664.4|181562.5|466
1715970900000|2024-05-17 18:35:00|181681.2|181591.2|181687.9|181557.9|181697.7|181593.1|181661.7|181550.5|268
1715971200000|2024-05-17 18:40:00|181688.1|181558.1|181663.4|181533.4|181693.4|181579|181659.8|181529.8|304
1715971500000|2024-05-17 18:45:00|181663.8|181533.8|181668.7|181538.7|181675.8|181545.8|181660.6|181530.6|232
1715971800000|2024-05-17 18:50:00|181668.6|181538.6|181590.6|181460.6|181674.9|181544.9|181590.2|181460.2|448
1715972100000|2024-05-17 18:55:00|181590.8|181460.8|181598.6|181468.6|181602.9|181485.1|181570.2|181460.6|319
1715972400000|2024-05-17 19:00:00|181599.8|181469.8|181628|181498|181632.6|181502.6|181599.8|181469.8|223
1715972700000|2024-05-17 19:05:00|181627.8|181497.8|181625.9|181495.9|181629.2|181499.2|181621.2|181491.2|170
1715973000000|2024-05-17 19:10:00|181626.1|181496.1|181619.9|181489.9|181626.1|181496.1|181606.3|181476.3|236
1715973300000|2024-05-17 19:15:00|181620.2|181490.2|181649.7|181519.7|181658.1|181541.8|181600.1|181488.9|231
1715973600000|2024-05-17 19:20:00|181649.6|181519.6|181634.6|181504.6|181650.1|181520.1|181630.1|181500.1|285
1715973900000|2024-05-17 19:25:00|181635.5|181505.5|181612.4|181482.4|181642.6|181512.6|181609.6|181479.6|158
1715974200000|2024-05-17 19:30:00|181612.6|181482.6|181598|181468|181616.2|181486.2|181594.8|181464.8|237
1715974500000|2024-05-17 19:35:00|181598.1|181468.1|181598.4|181468.4|181603.4|181473.4|181594.3|181464.3|65
1715974800000|2024-05-17 19:40:00|181598.5|181468.5|181597.7|181467.7|181601.1|181471.1|181594.3|181464.3|99
1715975100000|2024-05-17 19:45:00|181597.8|181467.8|181611.5|181481.5|181665.4|181535.4|181594.1|181464.1|321
1715975400000|2024-05-17 19:50:00|181613.3|181483.3|181640.9|181510.9|181641.2|181511.2|181599.3|181469.3|416
1715975700000|2024-05-17 19:55:00|181641|181511|181642.7|181512.7|181677.2|181547.2|181619|181489|282
1715976000000|2024-05-17 20:00:00|181643.5|181513.5|181641.7|181511.7|181649.4|181519.4|181641.2|181511.2|227
1715976300000|2024-05-17 20:05:00|181642.4|181512.4|181628.6|181498.6|181642.4|181512.4|181617.2|181487.2|190
1715976600000|2024-05-17 20:10:00|181629.7|181499.7|181618|181488|181630|181500|181599.6|181469.6|289
1715976900000|2024-05-17 20:15:00|181618.1|181488.1|181622.7|181492.7|181625.4|181495.4|181616.3|181486.3|211
1715977200000|2024-05-17 20:20:00|181623|181493|181602.9|181472.9|181638.7|181508.7|181602|181472|228
1715977500000|2024-05-17 20:25:00|181601.4|181471.4|181579.3|181449.3|181604.9|181474.9|181578.3|181448.3|209
1715977800000|2024-05-17 20:30:00|181580.6|181450.6|181726.3|181596.3|181883.2|181631.4|181576.1|181446.1|338
1715978100000|2024-05-17 20:35:00|181739.1|181609.1|181721.2|181591.2|181908.3|181640.8|181696.9|181507.9|1137
1715978400000|2024-05-17 20:40:00|181713.2|181583.2|181882.6|181540.6|181897.9|181627.4|181664|181481.1|1197
1715978700000|2024-05-17 20:45:00|181717.7|181587.7|181860.9|181518.9|181891.5|181599.9|181696.7|181450.8|1199
1715979000000|2024-05-17 20:50:00|181826.3|181484.3|181839.6|181497.6|181890.7|181548.7|181780.6|181438.6|1199
1715979300000|2024-05-17 20:55:00|181810.2|181468.2|181819|181477|181910|181568|181746.9|181404.9|943
1716148800000|2024-05-19 20:00:00|181864.2|181467.2|181864.2|181467.2|181864.2|181467.2|181864.2|181467.2|1
1716151800000|2024-05-19 20:50:00|181861.7|181469.7|181836.7|181494.7|181861.7|181494.7|181836.7|181469.7|2
1716152100000|2024-05-19 20:55:00|181921|181579|181878.9|181536.9|181921|181579|181848.2|181506.2|3
1716152400000|2024-05-19 21:00:00|181864.8|181522.8|181921|181579|181927|181585|181779.2|181437.2|6
1716152700000|2024-05-19 21:05:00|181810.1|181468.1|181813.6|181471.6|181921|181579|181795.1|181453.1|35
1716153000000|2024-05-19 21:10:00|181813.9|181471.9|181850.5|181508.5|181943.4|181601.4|181812.7|181470.7|45
1716153300000|2024-05-19 21:15:00|181943.5|181601.5|181945|181603|181945|181603|181850.6|181508.6|68
1716153600000|2024-05-19 21:20:00|181945.1|181603.1|181852.3|181510.3|181945.6|181603.6|181851.7|181509.7|35
1716153900000|2024-05-19 21:25:00|181875.3|181533.3|181945.6|181603.6|181945.6|181603.6|181852.7|181510.7|24
1716154200000|2024-05-19 21:30:00|181942.1|181600.1|181933.1|181591.1|182012.4|181670.4|181910.4|181568.4|141
1716154500000|2024-05-19 21:35:00|181933.2|181591.2|181978.7|181636.7|182022.5|181680.5|181925.1|181583.1|161
1716154800000|2024-05-19 21:40:00|181955.2|181613.2|181955.8|181613.8|181988.1|181646.1|181929.4|181587.4|161
1716155100000|2024-05-19 21:45:00|181956.3|181614.3|181996.1|181654.1|182020.4|181678.4|181938.1|181596.1|276
1716155400000|2024-05-19 21:50:00|181996.2|181654.2|181975|181633|182017.7|181675.7|181938.9|181596.9|302
1716155700000|2024-05-19 21:55:00|181972.9|181630.9|181983.3|181641.3|182021.3|181679.3|181959.1|181617.1|298
1716156000000|2024-05-19 22:00:00|182017.2|181675.2|181862.5|181520.5|182017.2|181675.2|181804.6|181462.6|121
1716156300000|2024-05-19 22:05:00|181870|181528|181873|181531|181898.5|181556.5|181849.2|181507.2|50
1716156600000|2024-05-19 22:10:00|181897.9|181555.9|181897.9|181555.9|181899.4|181557.4|181851.9|181509.9|35
1716156900000|2024-05-19 22:15:00|181895|181553|181882|181540|181908.3|181566.3|181855|181513|37
1716157200000|2024-05-19 22:20:00|181882.1|181540.1|181891.6|181549.6|181908.6|181566.6|181853.9|181511.9|54
1716157500000|2024-05-19 22:25:00|181867.7|181525.7|181876.1|181534.1|181903.4|181561.4|181850.4|181508.4|53
1716157800000|2024-05-19 22:30:00|181876.4|181534.4|181896.2|181554.2|181896.2|181554.2|181850|181508|42
1716158100000|2024-05-19 22:35:00|181876.4|181534.4|181875|181533|181897.1|181555.1|181850.2|181508.2|38
1716158400000|2024-05-19 22:40:00|181874.6|181532.6|181894.5|181552.5|181903.2|181561.2|181848.7|181506.7|44
1716158700000|2024-05-19 22:45:00|181865.6|181523.6|181869.7|181527.7|181895.7|181553.7|181848.7|181506.7|32
1716159000000|2024-05-19 22:50:00|181837|181495|181880.5|181538.5|181895.2|181553.2|181833.2|181491.2|31
1716159300000|2024-05-19 22:55:00|181879.8|181537.8|181875.5|181533.5|181903.7|181561.7|181850.8|181508.8|36
1716159600000|2024-05-19 23:00:00|181876.8|181534.8|181926.9|181584.9|181928.6|181586.6|181876.8|181534.8|108
1716159900000|2024-05-19 23:05:00|181926.7|181584.7|181918.4|181576.4|181928.3|181586.3|181878.9|181536.9|88
1716160200000|2024-05-19 23:10:00|181917.8|181575.8|181919.6|181577.6|181930.5|181588.5|181904.9|181562.9|114
1716160500000|2024-05-19 23:15:00|181926.7|181584.7|181930.6|181588.6|181934.4|181592.4|181880.8|181538.8|170
1716160800000|2024-05-19 23:20:00|181923.8|181581.8|181930.3|181588.3|181937.1|181595.1|181919.9|181577.9|221
1716161100000|2024-05-19 23:25:00|181930.7|181588.7|181968.6|181626.6|181968.9|181626.9|181891.2|181549.2|230
1716161400000|2024-05-19 23:30:00|181968.8|181626.8|181974.6|181632.6|181993.5|181683.3|181939.5|181605.8|293
1716161700000|2024-05-19 23:35:00|181974|181632|181869.6|181559.3|181999.1|181657.1|181842.4|181538.3|380
1716162000000|2024-05-19 23:40:00|181870.6|181559.2|181827.7|181592|181872.1|181604.4|181826.5|181559.1|244
1716162300000|2024-05-19 23:45:00|181827.2|181591.4|181815.7|181607.2|181853.4|181645.9|181760.7|181579.3|212
1716162600000|2024-05-19 23:50:00|181815.9|181607.4|181747.9|181617.9|181834.8|181672.7|181732.7|181566.9|218
1716162900000|2024-05-19 23:55:00|181748.6|181618.6|181734.6|181604.6|181751.3|181621.3|181732.9|181602.9|179
1716163200000|2024-05-20 00:00:00|181731.4|181601.4|181722.5|181592.5|181747.4|181617.4|181720.3|181590.3|270
1716163500000|2024-05-20 00:05:00|181722.3|181592.3|181739.4|181609.4|181751.2|181621.2|181722.1|181592.1|230
1716163800000|2024-05-20 00:10:00|181737.8|181607.8|181741.1|181611.1|181744.2|181614.2|181732.4|181602.4|128
1716164100000|2024-05-20 00:15:00|181741.3|181611.3|181723|181593|181751.3|181621.3|181722.2|181592.2|198
1716164400000|2024-05-20 00:20:00|181722.9|181592.9|181710.5|181580.5|181726.2|181596.2|181708.6|181578.6|85
1716164700000|2024-05-20 00:25:00|181717.9|181587.9|181611.3|181481.3|181719.3|181589.3|181598.4|181468.4|260
1716165000000|2024-05-20 00:30:00|181611.2|181481.2|181612.8|181482.8|181634.1|181504.1|181605.8|181475.8|266
1716165300000|2024-05-20 00:35:00|181614|181484|181627.9|181497.9|181638.8|181508.8|181612.7|181482.7|241
1716165600000|2024-05-20 00:40:00|181627.8|181497.8|181624.9|181494.9|181635.2|181505.2|181614.1|181484.1|269
1716165900000|2024-05-20 00:45:00|181624.7|181494.7|181623.7|181493.7|181631|181501|181618.7|181488.7|212
1716166200000|2024-05-20 00:50:00|181623.5|181493.5|181617.6|181487.6|181624.2|181494.2|181611|181481|199
1716166500000|2024-05-20 00:55:00|181618.7|181488.7|181650|181520|181653.5|181523.5|181610.3|181480.3|260
1716166800000|2024-05-20 01:00:00|181649.9|181519.9|181601|181471|181662.7|181532.7|181586.9|181456.9|304
1716167100000|2024-05-20 01:05:00|181601.1|181471.1|181611.4|181481.4|181614|181484|181566.7|181459.4|208
1716167400000|2024-05-20 01:10:00|181610.8|181480.8|181609.5|181479.5|181619.5|181489.5|181596|181466|236
1716167700000|2024-05-20 01:15:00|181609.9|181479.9|181667.8|181537.8|181754.2|181624.2|181609.3|181479.3|464
1716168000000|2024-05-20 01:20:00|181668.3|181538.3|181656.1|181526.1|181675.6|181545.6|181651|181521|205
1716168300000|2024-05-20 01:25:00|181666.3|181536.3|181648.3|181518.3|181674.2|181544.2|181601.5|181471.5|206
1716168600000|2024-05-20 01:30:00|181648.2|181518.2|181745.6|181615.6|181779.6|181649.6|181648.2|181518.2|304
1716168900000|2024-05-20 01:35:00|181740.7|181610.7|181743.5|181613.5|181748.2|181618.2|181728.5|181598.5|133
1716169200000|2024-05-20 01:40:00|181733.9|181603.9|181720.1|181590.1|181748.8|181618.8|181703.9|181573.9|156
1716169500000|2024-05-20 01:45:00|181722.5|181592.5|181727.7|181597.7|181734.2|181604.2|181719.2|181589.2|92
1716169800000|2024-05-20 01:50:00|181727.9|181597.9|181678.9|181548.9|181734.3|181604.3|181677|181547|117
1716170100000|2024-05-20 01:55:00|181675.3|181545.3|181679.6|181549.6|181681.7|181551.7|181661.7|181531.7|126
1716170400000|2024-05-20 02:00:00|181680|181550|181687.3|181557.3|181705.9|181575.9|181675.7|181545.7|148
1716170700000|2024-05-20 02:05:00|181685|181555|181693.9|181563.9|181704.8|181574.8|181684.8|181554.8|231
1716171000000|2024-05-20 02:10:00|181693.2|181563.2|181693.9|181563.9|181709.5|181579.5|181686.4|181556.4|239
1716171300000|2024-05-20 02:15:00|181693.7|181563.7|181691.9|181561.9|181693.7|181563.7|181681|181551|160
1716171600000|2024-05-20 02:20:00|181690.8|181560.8|181687.5|181557.5|181690.8|181560.8|181675.1|181545.1|129
1716171900000|2024-05-20 02:25:00|181687|181557|181693.6|181563.6|181700.1|181570.1|181677.9|181547.9|113
1716172200000|2024-05-20 02:30:00|181694.2|181564.2|181698|181568|181723.7|181593.7|181692.3|181562.3|146
1716172500000|2024-05-20 02:35:00|181693.1|181563.1|181685.8|181555.8|181698.3|181568.3|181678.4|181548.4|108
1716172800000|2024-05-20 02:40:00|181685.7|181555.7|181677.7|181547.7|181688.6|181558.6|181673.6|181543.6|137
1716173100000|2024-05-20 02:45:00|181677.3|181547.3|181678.9|181548.9|181687.7|181557.7|181674.4|181544.4|124
1716173400000|2024-05-20 02:50:00|181678.8|181548.8|181662.3|181532.3|181681.1|181551.1|181658.1|181528.1|141
1716173700000|2024-05-20 02:55:00|181659.5|181529.5|181695.8|181565.8|181701.5|181571.5|181659.5|181529.5|108
1716174000000|2024-05-20 03:00:00|181696.1|181566.1|181673.6|181543.6|181700|181570|181665.3|181535.3|194
1716174300000|2024-05-20 03:05:00|181673.5|181543.5|181725.4|181595.4|181725.5|181595.5|181671.9|181541.9|200
1716174600000|2024-05-20 03:10:00|181723.4|181593.4|181740.9|181610.9|181741.3|181611.3|181719.7|181589.7|62
1716174900000|2024-05-20 03:15:00|181740.1|181610.1|181758.5|181628.5|181758.8|181628.8|181738.2|181608.2|113
1716175200000|2024-05-20 03:20:00|181758.4|181628.4|181737.2|181607.2|181758.7|181628.7|181735.4|181605.4|133
1716175500000|2024-05-20 03:25:00|181738.4|181608.4|181733.5|181603.5|181746.1|181616.1|181728.2|181598.2|124
1716175800000|2024-05-20 03:30:00|181733.7|181603.7|181649.5|181519.5|181735.4|181605.4|181647.5|181517.5|118
1716176100000|2024-05-20 03:35:00|181649.4|181519.4|181610.4|181480.4|181650.8|181520.8|181605.8|181475.8|200
1716176400000|2024-05-20 03:40:00|181608.8|181478.8|181611.2|181481.2|181613.6|181483.6|181600.6|181470.6|138
1716176700000|2024-05-20 03:45:00|181609.9|181479.9|181583.8|181453.8|181620.4|181490.4|181574.9|181444.9|144
1716177000000|2024-05-20 03:50:00|181583.7|181453.7|181593.7|181463.7|181598.5|181468.5|181578.7|181448.7|112
1716177300000|2024-05-20 03:55:00|181595.9|181465.9|181604.9|181474.9|181605.8|181475.8|181590.3|181460.3|109
1716177600000|2024-05-20 04:00:00|181605|181475|181559.1|181429.1|181609.4|181479.4|181551|181421|130
1716177900000|2024-05-20 04:05:00|181559.6|181429.6|181547.1|181417.1|181563|181433|181546.3|181416.3|147
1716178200000|2024-05-20 04:10:00|181547.3|181417.3|181412.8|181282.8|181549.7|181419.7|181409|181279|231
1716178500000|2024-05-20 04:15:00|181410.7|181280.7|181409.6|181279.6|181420.7|181290.7|181409.6|181279.6|87
1716178800000|2024-05-20 04:20:00|181411.2|181281.2|181405.3|181275.3|181411.4|181281.4|181401.2|181271.2|109
1716179100000|2024-05-20 04:25:00|181405.4|181275.4|181440.8|181310.8|181444.4|181314.4|181405.3|181275.3|104
1716179400000|2024-05-20 04:30:00|181440.4|181310.4|181478.2|181348.2|181478.2|181348.2|181423.3|181293.3|144
1716179700000|2024-05-20 04:35:00|181478|181348|181470.6|181340.6|181478.2|181348.2|181454.4|181324.4|73
1716180000000|2024-05-20 04:40:00|181470.8|181340.8|181470.8|181340.8|181479.8|181349.8|181464.4|181334.4|124
1716180300000|2024-05-20 04:45:00|181471|181341|181463.8|181333.8|181476.4|181346.4|181462.2|181332.2|70
1716180600000|2024-05-20 04:50:00|181466.7|181336.7|181459.8|181329.8|181475.8|181345.8|181459.8|181329.8|91
1716180900000|2024-05-20 04:55:00|181460.7|181330.7|181467.9|181337.9|181469.9|181339.9|181458.3|181328.3|86
1716181200000|2024-05-20 05:00:00|181467.5|181337.5|181374.6|181244.6|181467.5|181337.5|181367.3|181237.3|282
1716181500000|2024-05-20 05:05:00|181377.1|181247.1|181386.2|181296.2|181406.7|181296.4|181372.9|181242.9|145
1716181800000|2024-05-20 05:10:00|181383.2|181293.2|181386.4|181256.4|181403.5|181294.8|181362|181250.5|113
1716182100000|2024-05-20 05:15:00|181386.5|181256.5|181348.4|181218.4|181386.5|181269.6|181340.6|181218.3|197
1716182400000|2024-05-20 05:20:00|181348.5|181218.5|181354.6|181224.6|181359|181229|181343.6|181213.6|123
1716182700000|2024-05-20 05:25:00|181355|181225|181372.8|181242.8|181389.3|181259.3|181355|181225|295
1716183000000|2024-05-20 05:30:00|181368.5|181238.5|181379.1|181249.1|181387.1|181257.1|181367.5|181237.5|242
1716183300000|2024-05-20 05:35:00|181379.2|181249.2|181382.1|181252.1|181387.1|181257.1|181376.8|181246.8|184
1716183600000|2024-05-20 05:40:00|181382.7|181252.7|181342.3|181212.3|181382.7|181252.7|181336.4|181206.4|416
1716183900000|2024-05-20 05:45:00|181341.5|181211.5|181337.7|181207.7|181357.5|181227.5|181332.3|181202.3|287
1716184200000|2024-05-20 05:50:00|181337.8|181207.8|181348.6|181218.6|181356.2|181226.2|181333.5|181203.5|530
1716184500000|2024-05-20 05:55:00|181347.1|181217.1|181374|181244|181378.9|181248.9|181343.8|181213.8|494
1716184800000|2024-05-20 06:00:00|181374.2|181244.2|181286.4|181196.4|181383.5|181270.7|181250.5|181160.5|746
1716185100000|2024-05-20 06:05:00|181286.6|181196.6|181167.7|181077.7|181295.1|181196.6|181145.1|181055.1|693
1716185400000|2024-05-20 06:10:00|181167.5|181077.5|181304|181174|181304|181187.4|181146.3|181056.3|638
1716185700000|2024-05-20 06:15:00|181300.1|181170.1|181368.6|181278.6|181371.2|181281.2|181213.9|181123.9|452
1716186000000|2024-05-20 06:20:00|181368.2|181278.2|181526|181436|181578.8|181470.2|181350.5|181260.5|598
1716186300000|2024-05-20 06:25:00|181526.2|181436.2|181492.6|181402.6|181570.6|181446.3|181468.9|181372.7|518
1716186600000|2024-05-20 06:30:00|181492.5|181402.5|181389.5|181299.5|181492.5|181402.5|181379.6|181289.6|428
1716186900000|2024-05-20 06:35:00|181389.1|181299.1|181373.6|181283.6|181423.1|181333.1|181359.5|181269.5|538
1716187200000|2024-05-20 06:40:00|181372.7|181282.7|181385.2|181295.2|181459.6|181329.6|181360|181262.6|685
1716187500000|2024-05-20 06:45:00|181389.4|181299.4|181360.9|181270.9|181431.5|181341.5|181360.9|181270.9|684
1716187800000|2024-05-20 06:50:00|181380|181290|181470.1|181380.1|181504.6|181414.6|181361.3|181271.3|586
1716188100000|2024-05-20 06:55:00|181473.5|181383.5|181500.7|181370.7|181507.3|181408.3|181442.5|181322.1|757
1716188400000|2024-05-20 07:00:00|181503.2|181373.2|181522.8|181432.8|181551.1|181461.1|181433.5|181343.5|800
1716188700000|2024-05-20 07:05:00|181525.6|181435.6|181435.1|181345.1|181556.2|181466.2|181362.9|181272.9|772
1716189000000|2024-05-20 07:10:00|181429.3|181339.3|181382.7|181292.7|181465.7|181375.7|181355.5|181265.5|693
1716189300000|2024-05-20 07:15:00|181382.8|181292.8|181368.4|181278.4|181468.7|181378.7|181366.9|181276.9|561
1716189600000|2024-05-20 07:20:00|181368.3|181278.3|181282.7|181192.7|181371.2|181281.2|181238.1|181148.1|645
1716189900000|2024-05-20 07:25:00|181280.2|181190.2|181297.8|181207.8|181355.5|181265.5|181274.4|181184.4|686
1716190200000|2024-05-20 07:30:00|181297.2|181207.2|181370.2|181280.2|181372.5|181282.5|181269.7|181179.7|612
1716190500000|2024-05-20 07:35:00|181370.3|181280.3|181363.2|181273.2|181400.5|181310.5|181308.6|181218.6|717
1716190800000|2024-05-20 07:40:00|181363|181273|181413.5|181323.5|181414|181324|181309.1|181219.1|681
1716191100000|2024-05-20 07:45:00|181413.1|181323.1|181494.8|181404.8|181498.4|181408.4|181394.3|181304.3|643
1716191400000|2024-05-20 07:50:00|181494.9|181404.9|181581.1|181491.1|181678.5|181588.5|181493.9|181403.9|743
1716191700000|2024-05-20 07:55:00|181579.9|181489.9|181592.5|181502.5|181668.6|181578.6|181562.6|181472.6|689
1716192000000|2024-05-20 08:00:00|181593.3|181503.3|181659.5|181569.5|181673.4|181583.4|181568.1|181478.1|724
1716192300000|2024-05-20 08:05:00|181660.6|181570.6|181705.7|181615.7|181708.1|181618.1|181636.9|181546.9|506
1716192600000|2024-05-20 08:10:00|181705.6|181615.6|181688.9|181598.9|181721.4|181631.4|181678.7|181588.7|538
1716192900000|2024-05-20 08:15:00|181680.7|181590.7|181584.2|181494.2|181718.2|181628.2|181583.3|181493.3|568
1716193200000|2024-05-20 08:20:00|181583.7|181493.7|181312.4|181222.4|181597.1|181507.1|181280.3|181190.3|801
1716193500000|2024-05-20 08:25:00|181311.6|181221.6|181362.7|181272.7|181494.8|181404.8|181245.3|181155.3|674
1716193800000|2024-05-20 08:30:00|181363.5|181273.5|181511.4|181421.4|181573.6|181483.6|181340.7|181250.7|578
1716194100000|2024-05-20 08:35:00|181509.5|181419.5|181574.4|181484.4|181625.1|181535.1|181474|181384|684
1716194400000|2024-05-20 08:40:00|181569.4|181479.4|181695.7|181605.7|181700|181610|181561.2|181471.2|518
1716194700000|2024-05-20 08:45:00|181695.4|181605.4|181670.5|181580.5|181695.4|181605.4|181590.8|181500.8|560
1716195000000|2024-05-20 08:50:00|181670.1|181580.1|181617.2|181527.2|181673.6|181583.6|181583.7|181493.7|541
1716195300000|2024-05-20 08:55:00|181616.4|181526.4|181577.7|181487.7|181616.4|181526.4|181558.9|181468.9|574
1716195600000|2024-05-20 09:00:00|181577.4|181487.4|181634.9|181544.9|181674.4|181584.4|181558.4|181468.4|612
1716195900000|2024-05-20 09:05:00|181639.1|181549.1|181669.6|181579.6|181701.3|181611.3|181622.4|181532.4|571
1716196200000|2024-05-20 09:10:00|181670.4|181580.4|181710.2|181620.2|181809.3|181719.3|181670.2|181580.2|640
1716196500000|2024-05-20 09:15:00|181710.1|181620.1|181718.5|181628.5|181759.4|181669.4|181701.7|181611.7|411
1716196800000|2024-05-20 09:20:00|181717.9|181627.9|181668.7|181578.7|181736.1|181646.1|181648.6|181558.6|412
1716197100000|2024-05-20 09:25:00|181669.6|181579.6|181747.8|181657.8|181752.6|181662.6|181668.3|181578.3|497
1716197400000|2024-05-20 09:30:00|181749.5|181659.5|182022.6|181932.6|182080.7|181990.7|181747.6|181657.6|775
1716197700000|2024-05-20 09:35:00|182022.7|181932.7|181942.5|181852.5|182161.4|182071.4|181932.2|181842.2|695
1716198000000|2024-05-20 09:40:00|181941.6|181851.6|181974|181884|182014.5|181924.5|181916.1|181826.1|691
1716198300000|2024-05-20 09:45:00|181977.7|181887.7|181966.5|181876.5|181999.9|181909.9|181962.9|181872.9|752
1716198600000|2024-05-20 09:50:00|181966.6|181876.6|181936.7|181846.7|181998.7|181908.7|181924.8|181834.8|674
1716198900000|2024-05-20 09:55:00|181936.9|181846.9|181945.7|181855.7|181989.1|181899.1|181915.2|181825.2|668
1716199200000|2024-05-20 10:00:00|181945.9|181855.9|182001.6|181911.6|182005.4|181915.4|181918.1|181828.1|725
1716199500000|2024-05-20 10:05:00|182002.9|181912.9|182023.3|181933.3|182024.7|181934.7|181972.5|181882.5|608
1716199800000|2024-05-20 10:10:00|182023.2|181933.2|182022.6|181932.6|182089.6|181999.6|181979.7|181889.7|455
1716200100000|2024-05-20 10:15:00|182021.9|181931.9|181922.7|181832.7|182036|181946|181918.2|181828.2|515
1716200400000|2024-05-20 10:20:00|181924.1|181834.1|181959.1|181869.1|181993.2|181903.2|181878.4|181788.4|509
1716200700000|2024-05-20 10:25:00|181959.2|181869.2|181913|181823|181975.9|181885.9|181851.8|181761.8|669
1716201000000|2024-05-20 10:30:00|181912.5|181822.5|182024.6|181934.6|182032.5|181942.5|181912.5|181822.5|441
1716201300000|2024-05-20 10:35:00|182024.7|181934.7|182069.6|181979.6|182079.5|181989.5|182024.1|181934.1|474
1716201600000|2024-05-20 10:40:00|182068.4|181978.4|182097.8|182007.8|182100.7|182010.7|182060.2|181970.2|487
1716201900000|2024-05-20 10:45:00|182097.7|182007.7|182071.7|181981.7|182120.8|182016.6|182055.1|181965.1|550
1716202200000|2024-05-20 10:50:00|182071.5|181981.5|182165.3|182075.3|182183.9|182093.9|182071|181981|512
1716202500000|2024-05-20 10:55:00|182164.7|182074.7|182201.7|182111.7|182211.7|182121.7|182134.3|182044.3|561
1716202800000|2024-05-20 11:00:00|182202.1|182112.1|182184.1|182094.1|182267|182177|182183.3|182093.3|666
1716203100000|2024-05-20 11:05:00|182184.2|182094.2|182286.2|182196.2|182306.3|182216.3|182184.1|182094.1|543
1716203400000|2024-05-20 11:10:00|182286.3|182196.3|182214|182124|182303.2|182213.2|182213.3|182123.3|490
1716203700000|2024-05-20 11:15:00|182213.9|182123.9|182152.6|182062.6|182215.9|182125.9|182147.9|182057.9|532
1716204000000|2024-05-20 11:20:00|182149.8|182059.8|182152.7|182062.7|182154|182064|182083.8|181993.8|399
1716204300000|2024-05-20 11:25:00|182153.6|182063.6|182243.6|182153.6|182272.8|182182.8|182139.4|182049.4|540
1716204600000|2024-05-20 11:30:00|182242.6|182152.6|182254.7|182164.7|182273.2|182183.2|182148.6|182058.6|711
1716204900000|2024-05-20 11:35:00|182255|182165|182153.4|182063.4|182319.9|182229.9|182123.7|182033.7|793
1716205200000|2024-05-20 11:40:00|182148.7|182058.7|182230|182140|182233.4|182143.4|182143.8|182053.8|627
1716205500000|2024-05-20 11:45:00|182229.4|182139.4|182280.4|182190.4|182285.7|182195.7|182186.5|182096.5|587
1716205800000|2024-05-20 11:50:00|182280.6|182190.6|182174.1|182084.1|182297|182207|182159.4|182069.4|674
1716206100000|2024-05-20 11:55:00|182196.4|182106.4|182253.6|182163.6|182285.1|182183.2|182196.4|182106.4|608
1716206400000|2024-05-20 12:00:00|182264.1|182174.1|182364.2|182274.2|182404.6|182314.6|182259.1|182169.1|801
1716206700000|2024-05-20 12:05:00|182360.8|182270.8|182399.1|182309.1|182442.7|182352.7|182360.8|182270.8|572
1716207000000|2024-05-20 12:10:00|182400.8|182310.8|182579.9|182489.9|182586.7|182496.7|182400.8|182310.8|732
1716207300000|2024-05-20 12:15:00|182579.5|182489.5|182453.7|182363.7|182599.4|182509.4|182420.1|182330.1|719
1716207600000|2024-05-20 12:20:00|182443.5|182353.5|182489.4|182399.4|182606.6|182516.6|182429.9|182339.9|838
1716207900000|2024-05-20 12:25:00|182489.5|182399.5|182635.1|182545.1|182655.6|182565.6|182489.3|182399.3|818
1716208200000|2024-05-20 12:30:00|182665|182575|182463.9|182373.9|182689.4|182599.4|182460.5|182370.5|828
1716208500000|2024-05-20 12:35:00|182464.7|182374.7|182755.7|182665.7|182759.2|182669.2|182464.7|182374.7|996
1716208800000|2024-05-20 12:40:00|182752.2|182662.2|182717|182587|182825.7|182735.7|182638.2|182535.2|936
1716209100000|2024-05-20 12:45:00|182716.9|182586.9|182599.8|182509.8|182726.6|182623.6|182591.7|182501.7|825
1716209400000|2024-05-20 12:50:00|182600.5|182510.5|182618.7|182528.7|182640|182550|182531.1|182441.1|710
1716209700000|2024-05-20 12:55:00|182619.1|182529.1|182743.7|182653.7|182776|182666.5|182602.7|182512.7|843
1716210000000|2024-05-20 13:00:00|182740.3|182650.3|182750.1|182660.1|182763|182673|182603.6|182513.6|904
1716210300000|2024-05-20 13:05:00|182750.3|182660.3|182623.4|182533.4|182757.3|182667.3|182613.8|182523.8|781
1716210600000|2024-05-20 13:10:00|182623.8|182533.8|182722.9|182632.9|182746|182656|182607.7|182517.7|717
1716210900000|2024-05-20 13:15:00|182722.8|182632.8|182650.7|182560.7|182724.2|182634.2|182639|182549|710
1716211200000|2024-05-20 13:20:00|182652.1|182562.1|182644.3|182554.3|182690.9|182600.9|182613.4|182523.4|658
1716211500000|2024-05-20 13:25:00|182646.9|182556.9|182733.6|182643.6|182788.3|182698.3|182623.8|182533.8|773
1716211800000|2024-05-20 13:30:00|182733|182643|182904.3|182814.3|182922.6|182832.6|182715.1|182625.1|869
1716212100000|2024-05-20 13:35:00|182904.9|182814.9|182860.3|182770.3|182981.7|182891.7|182858|182768|950
1716212400000|2024-05-20 13:40:00|182860.2|182770.2|182801.5|182711.5|182876.3|182786.3|182796.4|182706.4|696
1716212700000|2024-05-20 13:45:00|182801.4|182711.4|182848.9|182758.9|182877.5|182787.5|182798.7|182708.7|724
1716213000000|2024-05-20 13:50:00|182852|182762|182742.2|182652.2|182852|182762|182711.7|182621.7|777
1716213300000|2024-05-20 13:55:00|182742.4|182652.4|182698.5|182608.5|182748.4|182658.4|182575.7|182485.7|820
1716213600000|2024-05-20 14:00:00|182699.8|182609.8|182759.2|182669.2|182857.8|182767.8|182669.8|182579.8|973
1716213900000|2024-05-20 14:05:00|182760.2|182670.2|182634.2|182544.2|182793.3|182703.3|182632|182542|825
1716214200000|2024-05-20 14:10:00|182633.4|182543.4|182667.5|182577.5|182672.8|182582.8|182601|182511|778
1716214500000|2024-05-20 14:15:00|182665.6|182575.6|182728.6|182638.6|182744.6|182654.6|182661.2|182571.2|726
1716214800000|2024-05-20 14:20:00|182727.5|182637.5|182658.7|182568.7|182750.1|182660.1|182648.5|182558.5|783
1716215100000|2024-05-20 14:25:00|182657.4|182567.4|182621.6|182531.6|182657.4|182567.4|182563|182473|764
1716215400000|2024-05-20 14:30:00|182616.4|182526.4|182515.7|182425.7|182624.8|182534.8|182491|182401|804
1716215700000|2024-05-20 14:35:00|182515.6|182425.6|182532.6|182442.6|182575.7|182485.7|182441.2|182351.2|843
1716216000000|2024-05-20 14:40:00|182532|182442|182364.9|182274.9|182539.4|182449.4|182358.2|182268.2|782
1716216300000|2024-05-20 14:45:00|182365|182275|182342.5|182252.5|182366.3|182276.3|182212.9|182122.9|835
1716216600000|2024-05-20 14:50:00|182344.1|182254.1|182290.1|182200.1|182364.3|182274.3|182251.8|182161.8|783
1716216900000|2024-05-20 14:55:00|182285.5|182195.5|182229.1|182139.1|182294|182204|182218.8|182128.8|872
1716217200000|2024-05-20 15:00:00|182226.2|182136.2|182353.8|182263.8|182405.3|182315.3|182219.5|182129.5|853
1716217500000|2024-05-20 15:05:00|182353.4|182263.4|182324.6|182234.6|182373.2|182283.2|182283.6|182193.6|700
1716217800000|2024-05-20 15:10:00|182323|182233|182221|182131|182362.9|182272.9|182221|182131|813
1716218100000|2024-05-20 15:15:00|182222.1|182132.1|182045.7|181955.7|182227.9|182137.9|182036|181946|808
1716218400000|2024-05-20 15:20:00|182045.8|181955.8|182057.5|181967.5|182109.4|182019.4|182036.7|181946.7|778
1716218700000|2024-05-20 15:25:00|182060.7|181970.7|182103.8|182013.8|182110.1|182020.1|182028.2|181938.2|673
1716219000000|2024-05-20 15:30:00|182104.1|182014.1|182044.7|181954.7|182118.7|182028.7|182012.9|181922.9|588
1716219300000|2024-05-20 15:35:00|182044.8|181954.8|182048.6|181958.6|182091.7|182001.7|182036.5|181946.5|531
1716219600000|2024-05-20 15:40:00|182048.8|181958.8|182074.7|181984.7|182089.1|181999.1|182045.3|181955.3|505
1716219900000|2024-05-20 15:45:00|182074.1|181984.1|182020.6|181930.6|182078.5|181988.5|182008.3|181918.3|685
1716220200000|2024-05-20 15:50:00|182022.6|181932.6|182018.7|181928.7|182035.3|181945.3|182013.1|181923.1|818
1716220500000|2024-05-20 15:55:00|182017.7|181927.7|182012.4|181922.4|182028.4|181938.4|181994.9|181904.9|606
1716220800000|2024-05-20 16:00:00|182012.8|181922.8|181987.6|181897.6|182015|181925|181976.3|181886.3|539
1716221100000|2024-05-20 16:05:00|181988.4|181898.4|181995.5|181905.5|182008.9|181918.9|181987.1|181897.1|499
1716221400000|2024-05-20 16:10:00|181995.4|181905.4|181933.3|181843.3|182004|181914|181929.2|181839.2|604
1716221700000|2024-05-20 16:15:00|181932.9|181842.9|181826.8|181736.8|181934.3|181844.3|181820.5|181730.5|653
1716222000000|2024-05-20 16:20:00|181826.4|181736.4|181924.6|181834.6|181929|181839|181817.5|181727.5|578
1716222300000|2024-05-20 16:25:00|181924.4|181834.4|181856.9|181766.9|181924.6|181834.6|181853.1|181763.1|481
1716222600000|2024-05-20 16:30:00|181860.4|181770.4|181854.2|181764.2|181860.4|181770.4|181826.5|181736.5|741
1716222900000|2024-05-20 16:35:00|181854.1|181764.1|181848.9|181758.9|181866.4|181776.4|181827.9|181737.9|860
1716223200000|2024-05-20 16:40:00|181849.9|181759.9|181880.9|181790.9|181884.7|181794.7|181841.3|181751.3|610
1716223500000|2024-05-20 16:45:00|181881.3|181791.3|181920.2|181830.2|181926.4|181836.4|181874.8|181784.8|895
1716223800000|2024-05-20 16:50:00|181920.7|181830.7|181921|181831|181924|181834|181900.7|181810.7|719
1716224100000|2024-05-20 16:55:00|181922.4|181832.4|181908.5|181818.5|181924.8|181834.8|181899|181809|556
1716224400000|2024-05-20 17:00:00|181908.7|181818.7|181833.3|181743.3|181913.1|181823.1|181824.8|181734.8|396
1716224700000|2024-05-20 17:05:00|181833.6|181743.6|181827.9|181737.9|181862.4|181772.4|181817.8|181727.8|789
1716225000000|2024-05-20 17:10:00|181827.8|181737.8|181825.6|181735.6|181833.8|181743.8|181823|181733|388
1716225300000|2024-05-20 17:15:00|181827.9|181737.9|181830|181740|181838.3|181748.3|181820.1|181730.1|493
1716225600000|2024-05-20 17:20:00|181827.5|181737.5|181828.7|181738.7|181851|181761|181801.7|181711.7|713
1716225900000|2024-05-20 17:25:00|181828.8|181738.8|181793.4|181703.4|181849.6|181759.6|181784.9|181694.9|644
1716226200000|2024-05-20 17:30:00|181794.1|181704.1|181785.3|181695.3|181831.8|181741.8|181778.1|181688.1|613
1716226500000|2024-05-20 17:35:00|181785.4|181695.4|181772.6|181682.6|181787.7|181697.7|181764.8|181674.8|530
1716226800000|2024-05-20 17:40:00|181772.4|181682.4|181777|181687|181789.9|181699.9|181766.9|181676.9|672
1716227100000|2024-05-20 17:45:00|181779.7|181689.7|181791.5|181701.5|181799.4|181709.4|181775|181685|893
1716227400000|2024-05-20 17:50:00|181791.1|181701.1|181860.4|181770.4|181876.6|181786.6|181770.4|181680.4|688
1716227700000|2024-05-20 17:55:00|181863.5|181773.5|181837.2|181747.2|181872.1|181782.1|181829.3|181739.3|532
1716228000000|2024-05-20 18:00:00|181837.1|181747.1|181859.1|181769.1|181860.7|181770.7|181807.9|181717.9|752
1716228300000|2024-05-20 18:05:00|181861.4|181771.4|181852.3|181762.3|181863.6|181773.6|181815.6|181725.6|781
1716228600000|2024-05-20 18:10:00|181852|181762|181834.1|181744.1|181854.8|181764.8|181813|181723|372
1716228900000|2024-05-20 18:15:00|181834.4|181744.4|181819.7|181729.7|181843.1|181753.1|181807.1|181717.1|488
1716229200000|2024-05-20 18:20:00|181819.6|181729.6|181815.1|181725.1|181828|181738|181804.9|181714.9|312
1716229500000|2024-05-20 18:25:00|181815|181725|181801.2|181711.2|181818.4|181728.4|181794.8|181704.8|389
1716229800000|2024-05-20 18:30:00|181802.3|181712.3|181799.3|181709.3|181808.4|181718.4|181792.5|181702.5|341
1716230100000|2024-05-20 18:35:00|181799.4|181709.4|181797|181707|181803.1|181713.1|181789.2|181699.2|192
1716230400000|2024-05-20 18:40:00|181797.1|181707.1|181802.7|181712.7|181803.7|181713.7|181793.5|181703.5|175
1716230700000|2024-05-20 18:45:00|181800.5|181710.5|181751.5|181661.5|181810.8|181720.8|181744.5|181654.5|243
1716231000000|2024-05-20 18:50:00|181751.7|181661.7|181764.8|181674.8|181765.1|181675.1|181745.4|181655.4|382
1716231300000|2024-05-20 18:55:00|181764.9|181674.9|181721.2|181631.2|181767|181677|181715.3|181625.3|324
1716231600000|2024-05-20 19:00:00|181721.1|181631.1|181744.8|181614.8|181757.6|181648.7|181718.5|181612.2|323
1716231900000|2024-05-20 19:05:00|181744.9|181614.9|181747.5|181617.5|181753.8|181623.8|181743|181613|164
1716232200000|2024-05-20 19:10:00|181747.2|181617.2|181732|181642|181759.2|181649|181726.3|181617|157
1716232500000|2024-05-20 19:15:00|181731.9|181641.9|181736.7|181646.7|181737.7|181647.7|181728.9|181638.9|103
1716232800000|2024-05-20 19:20:00|181737.8|181647.8|181760.3|181630.3|181766.8|181649.6|181735.2|181628.8|145
1716233100000|2024-05-20 19:25:00|181760.4|181630.4|181758.1|181628.1|181763.3|181633.3|181746.7|181616.7|252
1716233400000|2024-05-20 19:30:00|181758|181628|181737.9|181607.9|181758.4|181628.4|181737.8|181607.8|188
1716233700000|2024-05-20 19:35:00|181737.8|181607.8|181705.3|181575.3|181737.8|181607.8|181705|181575|173
1716234000000|2024-05-20 19:40:00|181705.1|181575.1|181711|181581|181711.9|181581.9|181699.9|181569.9|193
1716234300000|2024-05-20 19:45:00|181712.7|181582.7|181724.6|181594.6|181728.5|181598.5|181711.8|181581.8|213
1716234600000|2024-05-20 19:50:00|181724.2|181594.2|181716.2|181586.2|181758.2|181628.2|181708.1|181578.1|360
1716234900000|2024-05-20 19:55:00|181714.9|181584.9|181715.3|181585.3|181722.1|181621.5|181694.9|181577|474
1716235200000|2024-05-20 20:00:00|181713.7|181583.7|181715.6|181585.6|181727.5|181597.5|181712.8|181582.8|73
1716235500000|2024-05-20 20:05:00|181715.7|181585.7|181708.4|181578.4|181718.5|181588.5|181688|181558|166
1716235800000|2024-05-20 20:10:00|181708.5|181578.5|181706.3|181576.3|181714.9|181584.9|181702.2|181572.2|80
1716236100000|2024-05-20 20:15:00|181706.5|181576.5|181703.7|181573.7|181707.3|181577.3|181701.7|181571.7|82
1716236400000|2024-05-20 20:20:00|181703.1|181573.1|181707.6|181577.6|181708.7|181578.7|181703.1|181573.1|76
1716236700000|2024-05-20 20:25:00|181708.2|181578.2|181703.2|181573.2|181708.6|181578.6|181702.5|181572.5|48
1716237000000|2024-05-20 20:30:00|181703.3|181573.3|181703.6|181573.6|181704.5|181574.5|181701.9|181571.9|42
1716237300000|2024-05-20 20:35:00|181703.1|181573.1|181704.8|181574.8|181708.5|181578.5|181700.7|181570.7|73
1716237600000|2024-05-20 20:40:00|181706.2|181576.2|181867|181737|181868.3|181738.3|181705.1|181575.1|176
1716237900000|2024-05-20 20:45:00|181866.8|181736.8|181856|181726|181868.3|181738.3|181847.2|181717.2|107
1716238200000|2024-05-20 20:50:00|181857.4|181727.4|181850.2|181720.2|181857.5|181727.5|181843.4|181713.4|89
1716238500000|2024-05-20 20:55:00|181854.2|181724.2|182123.6|181781.6|182186.5|181844.5|181853.8|181623.6|524
1716238800000|2024-05-20 21:00:00|182196|181854|182176.1|181834.1|182228.2|181886.2|182025.9|181695.7|21
1716240600000|2024-05-20 21:30:00|182278.2|181936.2|182303.2|181961.2|182309.2|181967.2|182277.3|181935.3|21
1716240900000|2024-05-20 21:35:00|182301.9|181959.9|182253.5|181911.5|182306.1|181964.1|182251.1|181909.1|124
1716241200000|2024-05-20 21:40:00|182300.6|181958.6|182269.1|181927.1|182306.5|181964.5|182268.7|181926.7|129
1716241500000|2024-05-20 21:45:00|182267.3|181925.3|182265.4|181923.4|182270.2|181928.2|182217.2|181875.2|139
1716241800000|2024-05-20 21:50:00|182264.6|181922.6|182258.5|181916.5|182292.6|181950.6|182226.5|181884.5|194
1716242100000|2024-05-20 21:55:00|182258.2|181916.2|182258|181916|182290.2|181948.2|182229.8|181887.8|226
1716242400000|2024-05-20 22:00:00|182259.3|181917.3|181824.6|181482.6|182267.6|181925.6|181747.8|181405.8|231
1716242700000|2024-05-20 22:05:00|181846.1|181504.1|181859.5|181517.5|181886.1|181544.1|181826.3|181492.6|113
1716243000000|2024-05-20 22:10:00|181859.4|181517.4|181848.9|181506.9|181895.4|181553.4|181791.8|181449.8|150
1716243300000|2024-05-20 22:15:00|181849.3|181507.3|181875.7|181533.7|181899.8|181557.8|181849.3|181507.3|86
1716243600000|2024-05-20 22:20:00|181876|181534|181885.8|181543.8|181894.6|181552.6|181874.4|181532.4|47
1716243900000|2024-05-20 22:25:00|181886|181544|181876.9|181534.9|181893.2|181551.2|181870.8|181528.8|62
1716244200000|2024-05-20 22:30:00|181869.1|181527.1|181889.9|181547.9|181926.4|181610.4|181864.7|181522.7|128
1716244500000|2024-05-20 22:35:00|181891.4|181549.4|181873.2|181531.2|181901.3|181559.3|181864.9|181522.9|62
1716244800000|2024-05-20 22:40:00|181873.1|181531.1|181894|181552|181896|181554|181864.8|181522.8|79
1716245100000|2024-05-20 22:45:00|181888.4|181546.4|181874.3|181532.3|181895.4|181553.4|181874|181532|60
1716245400000|2024-05-20 22:50:00|181874.4|181532.4|181867.5|181525.5|181899.5|181557.5|181866.3|181524.3|49
1716245700000|2024-05-20 22:55:00|181891|181549|181875.4|181533.4|181898.5|181556.5|181866.8|181524.8|64
1716246000000|2024-05-20 23:00:00|181874.9|181532.9|181783.1|181543.5|181880.6|181603.2|181723.6|181518.4|339
1716246300000|2024-05-20 23:05:00|181783.2|181543.4|181719.6|181589.6|181787.2|181596.7|181718.5|181543.3|98
1716246600000|2024-05-20 23:10:00|181719.3|181589.3|181721.2|181591.2|181723.4|181593.4|181715.5|181585.5|193
1716246900000|2024-05-20 23:15:00|181720.8|181590.8|181716.6|181586.6|181724.4|181594.4|181716.3|181586.3|139
1716247200000|2024-05-20 23:20:00|181717|181587|181719|181589|181722.5|181592.5|181715.9|181585.9|137
1716247500000|2024-05-20 23:25:00|181721.3|181591.3|181731.3|181601.3|181731.4|181601.4|181715.5|181585.5|108
1716247800000|2024-05-20 23:30:00|181723.7|181593.7|181723.4|181593.4|181731.1|181601.1|181720.5|181590.5|117
1716248100000|2024-05-20 23:35:00|181723.7|181593.7|181726.5|181596.5|181729.4|181599.4|181720.9|181590.9|95
1716248400000|2024-05-20 23:40:00|181726.9|181596.9|181730.8|181600.8|181733.2|181603.2|181718.2|181588.2|96
1716248700000|2024-05-20 23:45:00|181730.4|181600.4|181729.6|181599.6|181735.3|181605.3|181723|181593|117
1716249000000|2024-05-20 23:50:00|181728.2|181598.2|181725.6|181595.6|181729.9|181599.9|181720.7|181590.7|104
1716249300000|2024-05-20 23:55:00|181721.8|181591.8|181727.2|181597.2|181733.4|181603.4|181717.6|181587.6|77
1716249600000|2024-05-21 00:00:00|181724.9|181594.9|181724.2|181594.2|181725.8|181595.8|181716.7|181586.7|137
1716249900000|2024-05-21 00:05:00|181724|181594|181720.7|181590.7|181732.7|181602.7|181716.1|181586.1|96
1716250200000|2024-05-21 00:10:00|181720.6|181590.6|181702|181572|181733.9|181603.9|181699.3|181569.3|149
1716250500000|2024-05-21 00:15:00|181701.9|181571.9|181705.3|181575.3|181724.4|181594.4|181698.2|181568.2|222
1716250800000|2024-05-21 00:20:00|181700.9|181570.9|181712.9|181582.9|181713.4|181583.4|181699.7|181569.7|197
1716251100000|2024-05-21 00:25:00|181712|181582|181827.1|181697.1|181832.3|181702.3|181703.2|181573.2|158
1716251400000|2024-05-21 00:30:00|181827.2|181697.2|181830.2|181700.2|181846.9|181716.9|181816.9|181686.9|82
1716251700000|2024-05-21 00:35:00|181830.4|181700.4|181826|181696|181836.6|181706.6|181818.8|181688.8|111
1716252000000|2024-05-21 00:40:00|181825.6|181695.6|181810.8|181680.8|181827.1|181697.1|181800.4|181670.4|149
1716252300000|2024-05-21 00:45:00|181809.3|181679.3|181805.9|181675.9|181818.4|181688.4|181802.8|181672.8|128
1716252600000|2024-05-21 00:50:00|181805.8|181675.8|181807.3|181677.3|181816.7|181686.7|181804.6|181674.6|171
1716252900000|2024-05-21 00:55:00|181807.5|181677.5|181804.1|181674.1|181818.9|181688.9|181800.7|181670.7|154
1716253200000|2024-05-21 01:00:00|181804.4|181674.4|181835.9|181705.9|181855.2|181725.2|181803.6|181673.6|396
1716253500000|2024-05-21 01:05:00|181835.7|181705.7|181837.4|181707.4|181837.9|181707.9|181826.2|181696.2|262
1716253800000|2024-05-21 01:10:00|181837|181707|181831|181701|181838.2|181708.2|181824.9|181694.9|192
1716254100000|2024-05-21 01:15:00|181830.4|181700.4|181835.4|181705.4|181841.8|181711.8|181824.2|181694.2|367
1716254400000|2024-05-21 01:20:00|181833.1|181703.1|181829|181699|181835.7|181705.7|181821.2|181691.2|210
1716254700000|2024-05-21 01:25:00|181828.9|181698.9|181828.4|181698.4|181835.2|181705.2|181821|181691|205
1716255000000|2024-05-21 01:30:00|181828.2|181698.2|181962.4|181832.4|181971.9|181841.9|181818.2|181688.2|335
1716255300000|2024-05-21 01:35:00|181961.6|181831.6|181837|181707|181962.2|181832.2|181836.5|181706.5|206
1716255600000|2024-05-21 01:40:00|181836.9|181706.9|181853.9|181723.9|181863.3|181733.3|181817.5|181687.5|169
1716255900000|2024-05-21 01:45:00|181853.5|181723.5|181861|181731|181864|181734|181838.3|181708.3|143
1716256200000|2024-05-21 01:50:00|181861.1|181731.1|181898.6|181768.6|181910.3|181780.3|181858.2|181728.2|93
1716256500000|2024-05-21 01:55:00|181903.4|181773.4|182081.7|181951.7|182102.9|181972.9|181898.3|181768.3|281
1716256800000|2024-05-21 02:00:00|182080.6|181950.6|182199.4|182069.4|182206.1|182076.1|182070.9|181940.9|372
1716257100000|2024-05-21 02:05:00|182199.2|182069.2|182164.5|182034.5|182230.9|182100.9|182160.7|182030.7|229
1716257400000|2024-05-21 02:10:00|182164.4|182034.4|182222.3|182092.3|182223.4|182093.4|182156.4|182026.4|226
1716257700000|2024-05-21 02:15:00|182222.4|182092.4|182252.9|182122.9|182253.2|182123.2|182191.9|182061.9|332
1716258000000|2024-05-21 02:20:00|182253|182123|182089.1|181959.1|182253.3|182123.3|182079.6|181949.6|214
1716258300000|2024-05-21 02:25:00|182088.1|181958.1|182097.1|181967.1|182097.9|181967.9|182060.7|181930.7|236
1716258600000|2024-05-21 02:30:00|182096.5|181966.5|182123.1|181993.1|182141.5|182011.5|182085.4|181955.4|169
1716258900000|2024-05-21 02:35:00|182123|181993|182109.5|181979.5|182123.3|181993.3|182068.1|181938.1|239
1716259200000|2024-05-21 02:40:00|182109.6|181979.6|182133.8|182003.8|182133.9|182003.9|182073|181943|242
1716259500000|2024-05-21 02:45:00|182136.7|182006.7|182140.6|182010.6|182144.6|182014.6|182121.6|181991.6|148
1716259800000|2024-05-21 02:50:00|182140.5|182010.5|182103.5|181973.5|182144.7|182014.7|182098.5|181968.5|210
1716260100000|2024-05-21 02:55:00|182100.3|181970.3|182088.8|181958.8|182122.5|181992.5|182060.6|181930.6|284
1716260400000|2024-05-21 03:00:00|182090.5|181960.5|182092.2|181962.2|182116.7|181986.7|182077.9|181947.9|169
1716260700000|2024-05-21 03:05:00|182092|181962|182104.1|181974.1|182104.1|181974.1|182083.4|181953.4|180
1716261000000|2024-05-21 03:10:00|182104|181974|182102.5|181972.5|182120.7|181990.7|182092.9|181962.9|143
1716261300000|2024-05-21 03:15:00|182102.3|181972.3|182097.9|181967.9|182103.9|181973.9|182092.3|181962.3|74
1716261600000|2024-05-21 03:20:00|182098.4|181968.4|182098.5|181968.5|182101.6|181971.6|182093.7|181963.7|54
1716261900000|2024-05-21 03:25:00|182098.7|181968.7|182103.7|181973.7|182104.5|181974.5|182089.4|181959.4|77
1716262200000|2024-05-21 03:30:00|182103.4|181973.4|182109.4|181979.4|182129.9|181999.9|182103.4|181973.4|170
1716262500000|2024-05-21 03:35:00|182109.5|181979.5|182099.6|181969.6|182110.4|181980.4|182088.1|181958.1|108
1716262800000|2024-05-21 03:40:00|182099.5|181969.5|182102.5|181972.5|182102.6|181972.6|182093.3|181963.3|67
1716263100000|2024-05-21 03:45:00|182099.9|181969.9|182159.2|182029.2|182160.3|182030.3|182088.9|181958.9|133
1716263400000|2024-05-21 03:50:00|182159.1|182029.1|182216.3|182086.3|182249.6|182119.6|182152.9|182022.9|215
1716263700000|2024-05-21 03:55:00|182215.8|182085.8|182143.5|182013.5|182215.9|182085.9|182143.3|182013.3|231
1716264000000|2024-05-21 04:00:00|182145.5|182015.5|182143.6|182013.6|182146.6|182016.6|182142.3|182012.3|105
1716264300000|2024-05-21 04:05:00|182144.6|182014.6|182142.1|182012.1|182146.7|182016.7|182140.6|182010.6|83
1716264600000|2024-05-21 04:10:00|182142|182012|182145.6|182015.6|182146.3|182016.3|182141.7|182011.7|64
1716264900000|2024-05-21 04:15:00|182144.4|182014.4|182146.1|182016.1|182150.6|182020.6|182143.8|182013.8|91
1716265200000|2024-05-21 04:20:00|182147.6|182017.6|182147.9|182017.9|182149.7|182019.7|182145.1|182015.1|119
1716265500000|2024-05-21 04:25:00|182148.6|182018.6|182147.3|182017.3|182149.2|182019.2|182143.3|182013.3|104
1716265800000|2024-05-21 04:30:00|182146.8|182016.8|182145.2|182015.2|182154.3|182024.3|182144.4|182014.4|128
1716266100000|2024-05-21 04:35:00|182145.3|182015.3|182103.4|181973.4|182150.8|182020.8|182091.9|181961.9|143
1716266400000|2024-05-21 04:40:00|182103.1|181973.1|182034.7|181904.7|182104.6|181974.6|182028.4|181898.4|162
1716266700000|2024-05-21 04:45:00|182035.8|181905.8|182035|181905|182037.4|181907.4|182031.4|181901.4|80
1716267000000|2024-05-21 04:50:00|182036.9|181906.9|182082.4|181952.4|182082.9|181952.9|182031.6|181901.6|112
1716267300000|2024-05-21 04:55:00|182076.5|181946.5|182072.5|181942.5|182084.2|181954.2|182070.7|181940.7|98
1716267600000|2024-05-21 05:00:00|182072.6|181942.6|182075.8|181945.8|182077.6|181947.6|182068|181938|121
1716267900000|2024-05-21 05:05:00|182075.9|181945.9|181993.9|181863.9|182076.7|181946.7|181977.4|181847.4|198
1716268200000|2024-05-21 05:10:00|181993.7|181863.7|181997.1|181867.1|181998.6|181868.6|181989.6|181859.6|112
1716268500000|2024-05-21 05:15:00|181997.2|181867.2|182008.7|181878.7|182009.8|181879.8|181996.9|181866.9|144
1716268800000|2024-05-21 05:20:00|182009.1|181879.1|182002.4|181872.4|182009.8|181879.8|182002.3|181872.3|84
1716269100000|2024-05-21 05:25:00|182002.5|181872.5|181941.8|181811.8|182097.7|181967.7|181906.3|181776.3|502
1716269400000|2024-05-21 05:30:00|181942.1|181812.1|181949.1|181819.1|181955.2|181825.2|181939.2|181809.2|162
1716269700000|2024-05-21 05:35:00|181948.6|181818.6|181940.7|181850.7|181951.1|181850.7|181928.3|181818.4|152
1716270000000|2024-05-21 05:40:00|181940.6|181850.6|181937.1|181847.1|181942|181852|181936.5|181846.5|136
1716270300000|2024-05-21 05:45:00|181937|181847|182027.8|181897.8|182027.8|181909.9|181935.4|181833.6|183
1716270600000|2024-05-21 05:50:00|182028|181898|182208.3|182078.3|182236.4|182106.4|182027.8|181897.8|508
1716270900000|2024-05-21 05:55:00|182208.1|182078.1|182159.9|182029.9|182220.4|182090.4|182138.8|182008.8|761
1716271200000|2024-05-21 06:00:00|182156.4|182026.4|182171.4|182081.4|182211.7|182121.7|182123.2|182026.4|594
1716271500000|2024-05-21 06:05:00|182171.9|182081.9|182185.4|182095.4|182199.2|182109.2|182089.2|181999.2|560
1716271800000|2024-05-21 06:10:00|182185.3|182095.3|182181.9|182091.9|182202.2|182112.2|182154.4|182064.4|661
1716272100000|2024-05-21 06:15:00|182182.9|182092.9|182253.2|182163.2|182275.1|182185.1|182175.8|182085.8|558
1716272400000|2024-05-21 06:20:00|182252.8|182162.8|182408.5|182318.5|182413.7|182323.7|182252|182162|466
1716272700000|2024-05-21 06:25:00|182408.3|182318.3|182166.6|182076.6|182410.8|182320.8|182159.2|182059.2|623
1716273000000|2024-05-21 06:30:00|182166.9|182076.9|182175.3|182085.3|182187.8|182097.8|182092.9|182002.9|533
1716273300000|2024-05-21 06:35:00|182173.6|182083.6|182175.4|182085.4|182193.7|182103.7|182114.9|182024.9|491
1716273600000|2024-05-21 06:40:00|182175.1|182085.1|182191.8|182101.8|182199.8|182109.8|182156.7|182066.7|433
1716273900000|2024-05-21 06:45:00|182191.7|182101.7|182366.4|182276.4|182372.8|182282.8|182191.7|182101.7|475
1716274200000|2024-05-21 06:50:00|182366.6|182276.6|182348.6|182258.6|182377.1|182287.1|182341.7|182251.7|631
1716274500000|2024-05-21 06:55:00|182348.5|182258.5|182307.6|182217.6|182348.6|182258.6|182293.4|182203.4|720
1716274800000|2024-05-21 07:00:00|182302.7|182212.7|182282.2|182192.2|182311.6|182221.6|182218.2|182128.2|734
1716275100000|2024-05-21 07:05:00|182281.4|182191.4|182206.8|182116.8|182301.1|182211.1|182200.2|182110.2|525
1716275400000|2024-05-21 07:10:00|182206.2|182116.2|182026|181936|182234.2|182144.2|182022.3|181932.3|763
1716275700000|2024-05-21 07:15:00|182025.7|181935.7|181886.7|181796.7|182025.7|181935.7|181832.4|181722.3|698
1716276000000|2024-05-21 07:20:00|181890|181800|181885.4|181795.4|181957.6|181867.6|181857.3|181767.3|571
1716276300000|2024-05-21 07:25:00|181881.1|181791.1|181830.7|181740.7|181881.3|181791.3|181783.5|181693.5|688
1716276600000|2024-05-21 07:30:00|181828.1|181738.1|181745.7|181655.7|181854.8|181764.8|181728.1|181638.1|565
1716276900000|2024-05-21 07:35:00|181745.5|181655.5|181738.5|181648.5|181761|181671|181688.5|181598.5|637
1716277200000|2024-05-21 07:40:00|181742.4|181652.4|181754.6|181664.6|181759.7|181669.7|181696.1|181606.1|612
1716277500000|2024-05-21 07:45:00|181756.1|181666.1|181840.5|181750.5|181846.7|181756.7|181719.8|181629.8|682
1716277800000|2024-05-21 07:50:00|181841.3|181751.3|182012.4|181922.4|182017.2|181927.2|181772.1|181682.1|651
1716278100000|2024-05-21 07:55:00|182012.9|181922.9|181994.8|181904.8|182015.6|181925.6|181960.6|181870.6|657
1716278400000|2024-05-21 08:00:00|181994.5|181904.5|181961.5|181871.5|182014.6|181924.6|181951.4|181861.4|692
1716278700000|2024-05-21 08:05:00|181959.5|181869.5|181970.7|181880.7|181980|181890|181874.3|181784.3|554
1716279000000|2024-05-21 08:10:00|181970.6|181880.6|182012.1|181922.1|182016.9|181926.9|181959.1|181869.1|584
1716279300000|2024-05-21 08:15:00|182011.9|181921.9|182010.3|181920.3|182015.1|181925.1|181964.5|181874.5|430
1716279600000|2024-05-21 08:20:00|182010.5|181920.5|182152.1|182062.1|182177.4|182087.4|182010.2|181920.2|682
1716279900000|2024-05-21 08:25:00|182151.6|182061.6|182019.7|181929.7|182170.6|182080.6|182007.3|181917.3|593
1716280200000|2024-05-21 08:30:00|182020.1|181930.1|182028.6|181938.6|182041.6|181951.6|181989.2|181899.2|714
1716280500000|2024-05-21 08:35:00|182028.7|181938.7|182035|181945|182042.8|181952.8|182018.4|181928.4|604
1716280800000|2024-05-21 08:40:00|182033|181943|182031.6|181941.6|182047.5|181957.5|182016.4|181926.4|765
1716281100000|2024-05-21 08:45:00|182031.5|181941.5|181904.3|181814.3|182037.4|181947.4|181893.1|181803.1|548
1716281400000|2024-05-21 08:50:00|181904.9|181814.9|181865.4|181775.4|181928.4|181838.4|181865.1|181775.1|610
1716281700000|2024-05-21 08:55:00|181865.6|181775.6|181808.1|181718.1|181870.7|181780.7|181757.3|181667.3|566
1716282000000|2024-05-21 09:00:00|181807.5|181717.5|181918.1|181828.1|181928.2|181838.2|181795.6|181705.6|638
1716282300000|2024-05-21 09:05:00|181914.7|181824.7|181871.6|181781.6|181928.7|181838.7|181862.4|181772.4|561
1716282600000|2024-05-21 09:10:00|181872.6|181782.6|181735.9|181645.9|181879|181789|181724.9|181634.9|763
1716282900000|2024-05-21 09:15:00|181736|181646|181787.1|181697.1|181791.9|181701.9|181734.1|181644.1|678
1716283200000|2024-05-21 09:20:00|181788.5|181698.5|181768|181678|181794.2|181704.2|181753.8|181663.8|598
1716283500000|2024-05-21 09:25:00|181767.9|181677.9|181702.1|181612.1|181774.7|181684.7|181681.8|181591.8|654
1716283800000|2024-05-21 09:30:00|181700|181610|181662.4|181572.4|181700|181610|181622.3|181532.3|687
1716284100000|2024-05-21 09:35:00|181662.2|181572.2|181692.4|181602.4|181694.3|181604.3|181630.9|181540.9|464
1716284400000|2024-05-21 09:40:00|181691.2|181601.2|181697.3|181607.3|181725.9|181635.9|181689.6|181599.6|516
1716284700000|2024-05-21 09:45:00|181697.4|181607.4|181688.9|181598.9|181719.1|181629.1|181674|181584|497
1716285000000|2024-05-21 09:50:00|181692.9|181602.9|181721.3|181631.3|181724.6|181634.6|181688.5|181598.5|611
1716285300000|2024-05-21 09:55:00|181721.2|181631.2|181617|181527|181721.2|181631.2|181608.2|181518.2|547
1716285600000|2024-05-21 10:00:00|181616.6|181526.6|181427.5|181337.5|181616.6|181526.6|181410.4|181320.4|680
1716285900000|2024-05-21 10:05:00|181433.2|181343.2|181558.2|181468.2|181560.1|181470.1|181415.7|181325.7|655
1716286200000|2024-05-21 10:10:00|181556.1|181466.1|181441.5|181351.5|181558.6|181468.6|181419.9|181329.9|556
1716286500000|2024-05-21 10:15:00|181441.4|181351.4|181382.5|181292.5|181459.5|181369.5|181380.5|181290.5|641
1716286800000|2024-05-21 10:20:00|181383.2|181293.2|181464.8|181374.8|181465.8|181375.8|181369.2|181279.2|574
1716287100000|2024-05-21 10:25:00|181467|181377|181475.1|181385.1|181479.6|181389.6|181456.6|181366.6|403
1716287400000|2024-05-21 10:30:00|181474.5|181384.5|181347|181257|181482.1|181392.1|181345.9|181255.9|639
1716287700000|2024-05-21 10:35:00|181346.9|181256.9|181374.4|181284.4|181404.4|181314.4|181339.8|181249.8|551
1716288000000|2024-05-21 10:40:00|181374.6|181284.6|181449.9|181359.9|181465.8|181375.8|181370.3|181280.3|539
1716288300000|2024-05-21 10:45:00|181450|181360|181361.4|181271.4|181450.1|181360.1|181359.7|181269.7|458
1716288600000|2024-05-21 10:50:00|181361|181271|181294.7|181204.7|181364.9|181274.9|181276.5|181186.5|390
1716288900000|2024-05-21 10:55:00|181298.6|181208.6|181268.5|181178.5|181312.4|181222.4|181256.6|181166.6|620
1716289200000|2024-05-21 11:00:00|181270.7|181180.7|181256.5|181166.5|181278.8|181188.8|181198.4|181108.4|655
1716289500000|2024-05-21 11:05:00|181256.4|181166.4|181351.2|181261.2|181354.5|181264.5|181238.4|181148.4|609
1716289800000|2024-05-21 11:10:00|181346.6|181256.6|181403.4|181313.4|181414.7|181324.7|181333.6|181243.6|656
1716290100000|2024-05-21 11:15:00|181403.7|181313.7|181478.9|181388.9|181491.7|181401.7|181403.7|181313.7|547
1716290400000|2024-05-21 11:20:00|181477.6|181387.6|181505.7|181415.7|181511.6|181421.6|181441.2|181351.2|578
1716290700000|2024-05-21 11:25:00|181504.4|181414.4|181421|181331|181504.9|181414.9|181411.3|181321.3|633
1716291000000|2024-05-21 11:30:00|181427.4|181337.4|181347.1|181257.1|181450.2|181360.2|181312.6|181222.6|647
1716291300000|2024-05-21 11:35:00|181348|181258|181347.4|181257.4|181364.4|181274.4|181336.7|181246.7|509
1716291600000|2024-05-21 11:40:00|181343.1|181253.1|181272.8|181182.8|181345.9|181255.9|181262.4|181172.4|569
1716291900000|2024-05-21 11:45:00|181272.6|181182.6|181302.8|181212.8|181316.5|181226.5|181271.1|181181.1|687
1716292200000|2024-05-21 11:50:00|181298.7|181208.7|181281.4|181191.4|181299.7|181209.7|181249.3|181159.3|599
1716292500000|2024-05-21 11:55:00|181281.3|181191.3|181242.1|181152.1|181287.6|181197.6|181230.4|181140.4|690
1716292800000|2024-05-21 12:00:00|181234.4|181144.4|181295.9|181205.9|181304.3|181214.3|181230.9|181140.9|711
1716293100000|2024-05-21 12:05:00|181296|181206|181344.5|181254.5|181376.2|181286.2|181279.3|181189.3|674
1716293400000|2024-05-21 12:10:00|181345.3|181255.3|181455.5|181365.5|181468.8|181378.8|181339.5|181249.5|579
1716293700000|2024-05-21 12:15:00|181455.4|181365.4|181484.4|181394.4|181542.1|181452.1|181431.7|181341.7|658
1716294000000|2024-05-21 12:20:00|181482.4|181392.4|181432.2|181342.2|181511.7|181421.7|181419.3|181329.3|785
1716294300000|2024-05-21 12:25:00|181432.3|181342.3|181584.2|181494.2|181596.4|181506.4|181416.8|181326.8|580
1716294600000|2024-05-21 12:30:00|181584.4|181494.4|181441.3|181351.3|181605.5|181515.5|181383.6|181293.6|862
1716294900000|2024-05-21 12:35:00|181447.8|181357.8|181433.7|181343.7|181472.5|181382.5|181414.5|181324.5|860
1716295200000|2024-05-21 12:40:00|181433.3|181343.3|181497.5|181407.5|181515|181425|181399|181309|838
1716295500000|2024-05-21 12:45:00|181495.9|181405.9|181567.9|181477.9|181610.5|181520.5|181495.9|181405.9|770
1716295800000|2024-05-21 12:50:00|181567.2|181477.2|181520.9|181430.9|181571|181481|181482.1|181392.1|784
1716296100000|2024-05-21 12:55:00|181523.5|181433.5|181578.6|181488.6|181587.1|181497.1|181504.5|181414.5|684
1716296400000|2024-05-21 13:00:00|181578.5|181488.5|181643|181553|181785.8|181695.8|181570.7|181480.7|1140
1716296700000|2024-05-21 13:05:00|181641.3|181551.3|181519.8|181429.8|181695.8|181605.8|181464.2|181374.2|1009
1716297000000|2024-05-21 13:10:00|181518.3|181428.3|181412.4|181322.4|181570|181480|181409.6|181319.6|850
1716297300000|2024-05-21 13:15:00|181412.5|181322.5|181359|181269|181430.2|181340.2|181290.9|181200.9|874
1716297600000|2024-05-21 13:20:00|181360|181270|181271.8|181181.8|181373.4|181283.4|181263.8|181173.8|804
1716297900000|2024-05-21 13:25:00|181271.7|181181.7|181222.9|181132.9|181367.2|181277.2|181222.9|181132.9|786
1716298200000|2024-05-21 13:30:00|181219|181129|181242.8|181152.8|181255.7|181165.7|181155.5|181065.5|901
1716298500000|2024-05-21 13:35:00|181241.1|181151.1|181030|180940|181251.5|181161.5|181018.4|180928.4|901
1716298800000|2024-05-21 13:40:00|181029.8|180939.8|180925.1|180835.1|181033|180943|180912.5|180822.5|862
1716299100000|2024-05-21 13:45:00|180930.9|180840.9|181016.7|180926.7|181016.7|180926.7|180877.4|180787.4|849
1716299400000|2024-05-21 13:50:00|181016.2|180926.2|180999.2|180909.2|181052.5|180962.5|180913.8|180823.8|942
1716299700000|2024-05-21 13:55:00|180999.7|180909.7|180995.4|180905.4|181049.5|180959.5|180892.5|180802.5|880
1716300000000|2024-05-21 14:00:00|180992.2|180902.2|180685.2|180595.2|180992.2|180902.2|180591.5|180501.5|996
1716300300000|2024-05-21 14:05:00|180687|180597|180579.9|180489.9|180696.3|180606.3|180546.6|180456.6|798
1716300600000|2024-05-21 14:10:00|180579.6|180489.6|180438.1|180348.1|180604.8|180514.8|180438.1|180348.1|782
1716300900000|2024-05-21 14:15:00|180439.2|180349.2|180438.2|180348.2|180475.8|180385.8|180377.2|180287.2|774
1716301200000|2024-05-21 14:20:00|180437.8|180347.8|180507.4|180417.4|180522.5|180432.5|180377.3|180287.3|797
1716301500000|2024-05-21 14:25:00|180507|180417|180427.2|180337.2|180585.3|180495.3|180410.6|180320.6|861
1716301800000|2024-05-21 14:30:00|180426.8|180336.8|180518.9|180428.9|180573.6|180483.6|180331.3|180241.3|798
1716302100000|2024-05-21 14:35:00|180517.9|180427.9|180414|180324|180551.8|180461.8|180397.3|180307.3|812
1716302400000|2024-05-21 14:40:00|180415.1|180325.1|180502.5|180412.5|180542.8|180452.8|180415.1|180325.1|816
1716302700000|2024-05-21 14:45:00|180502.3|180412.3|180510.3|180420.3|180532.6|180442.6|180486.4|180396.4|831
1716303000000|2024-05-21 14:50:00|180511.5|180421.5|180573.6|180483.6|180662.7|180572.7|180509|180419|931
1716303300000|2024-05-21 14:55:00|180573.4|180483.4|180612.5|180522.5|180615|180525|180503.4|180413.4|829
1716303600000|2024-05-21 15:00:00|180611|180521|180576.4|180486.4|180633.1|180543.1|180563.9|180473.9|915
1716303900000|2024-05-21 15:05:00|180574.5|180484.5|180616.6|180526.6|180632.1|180542.1|180566.5|180476.5|789
1716304200000|2024-05-21 15:10:00|180616.9|180526.9|180648.7|180558.7|180677.5|180587.5|180599.6|180509.6|674
1716304500000|2024-05-21 15:15:00|180648.6|180558.6|180661.1|180571.1|180694.5|180604.5|180648.5|180558.5|914
1716304800000|2024-05-21 15:20:00|180661.5|180571.5|180734.1|180644.1|180739.8|180649.8|180653.8|180563.8|848
1716305100000|2024-05-21 15:25:00|180733.3|180643.3|180830.2|180740.2|180894.1|180804.1|180729.9|180639.9|830
1716305400000|2024-05-21 15:30:00|180828.5|180738.5|180861.2|180771.2|180872.2|180782.2|180819.3|180729.3|874
1716305700000|2024-05-21 15:35:00|180865.7|180775.7|180771.6|180681.6|180923.1|180833.1|180737.5|180647.5|835
1716306000000|2024-05-21 15:40:00|180769.9|180679.9|180762.6|180672.6|180863.7|180773.7|180760.2|180670.2|703
1716306300000|2024-05-21 15:45:00|180764.3|180674.3|180767.4|180677.4|180785.9|180695.9|180724|180634|797
1716306600000|2024-05-21 15:50:00|180768.2|180678.2|180776.5|180686.5|180780.9|180690.9|180733.9|180643.9|940
1716306900000|2024-05-21 15:55:00|180776.8|180686.8|180785.8|180695.8|180803.1|180713.1|180764.4|180674.4|721
1716307200000|2024-05-21 16:00:00|180786|180696|180826.7|180736.7|180920|180830|180772.5|180682.5|918
1716307500000|2024-05-21 16:05:00|180827.7|180737.7|180765.6|180635.6|180828|180738|180750.8|180627|1002
1716307800000|2024-05-21 16:10:00|180766.1|180636.1|180752.7|180622.7|180774.3|180644.3|180713.9|180583.9|819
1716308100000|2024-05-21 16:15:00|180752.3|180622.3|180753.7|180623.7|180766.2|180636.2|180698.7|180568.7|889
1716308400000|2024-05-21 16:20:00|180753.8|180623.8|180825.3|180735.3|180872.3|180782.3|180753.6|180623.6|947
1716308700000|2024-05-21 16:25:00|180824.4|180734.4|180848.3|180758.3|180852.9|180762.9|180817|180727|549
1716309000000|2024-05-21 16:30:00|180847.8|180757.8|180852.5|180762.5|180859.1|180769.1|180812.1|180722.1|546
1716309300000|2024-05-21 16:35:00|180852.4|180762.4|180836|180746|180854.8|180764.8|180828|180738|544
1716309600000|2024-05-21 16:40:00|180833.9|180743.9|180809|180719|180842.4|180752.4|180806.5|180716.5|394
1716309900000|2024-05-21 16:45:00|180809.2|180719.2|180722.2|180632.2|180822|180732|180722.1|180632.1|575
1716310200000|2024-05-21 16:50:00|180721.6|180631.6|180704.3|180614.3|180741.4|180638.5|180685.2|180595.2|896
1716310500000|2024-05-21 16:55:00|180702.2|180612.2|180735|180645|180752.7|180662.7|180700.9|180610.9|514
1716310800000|2024-05-21 17:00:00|180728.4|180638.4|180734.6|180644.6|180746.7|180656.7|180721.6|180631.6|285
1716311100000|2024-05-21 17:05:00|180736.5|180646.5|180749.6|180659.6|180758|180668|180726.9|180636.9|484
1716311400000|2024-05-21 17:10:00|180749.5|180659.5|180874.9|180744.9|180884.8|180754.8|180747.2|180657.2|682
1716311700000|2024-05-21 17:15:00|180880.2|180750.2|180853.5|180763.5|180886.7|180772.1|180842.5|180721.9|701
1716312000000|2024-05-21 17:20:00|180853.8|180763.8|180882.1|180792.1|180885.6|180795.6|180822.2|180732.2|445
1716312300000|2024-05-21 17:25:00|180882|180792|180850|180760|180882|180792|180840.5|180750.5|491
1716312600000|2024-05-21 17:30:00|180850.2|180760.2|180907.5|180817.5|180924.2|180834.2|180835.9|180745.9|516
1716312900000|2024-05-21 17:35:00|180908.7|180818.7|180919.2|180829.2|180933.1|180843.1|180896.9|180806.9|552
1716313200000|2024-05-21 17:40:00|180919.5|180829.5|180929.7|180839.7|180938.6|180848.6|180911.7|180821.7|459
1716313500000|2024-05-21 17:45:00|180931.2|180841.2|180936.3|180846.3|180950.4|180860.4|180927.9|180837.9|652
1716313800000|2024-05-21 17:50:00|180935.7|180845.7|180915.6|180825.6|180941|180851|180911.3|180821.3|363
1716314100000|2024-05-21 17:55:00|180916.5|180826.5|180789.2|180699.2|180919.1|180829.1|180786.1|180696.1|504
1716314400000|2024-05-21 18:00:00|180794.5|180704.5|180755.4|180625.4|180816.2|180726.2|180709.9|180615.4|985
1716314700000|2024-05-21 18:05:00|180754|180624|180769.9|180639.9|180772.5|180642.5|180741.6|180611.6|601
1716315000000|2024-05-21 18:10:00|180770|180640|180762.7|180632.7|180777.1|180647.1|180741.4|180611.4|319
1716315300000|2024-05-21 18:15:00|180762|180632|180779.4|180649.4|180787.3|180657.3|180740.8|180610.8|471
1716315600000|2024-05-21 18:20:00|180778.5|180648.5|180745|180655|180778.8|180665.5|180738.4|180644.3|240
1716315900000|2024-05-21 18:25:00|180744.8|180654.8|180747.4|180657.4|180751.5|180661.5|180736.8|180646.8|241
1716316200000|2024-05-21 18:30:00|180747.5|180657.5|180751.1|180661.1|180751.4|180661.4|180741.8|180651.8|122
1716316500000|2024-05-21 18:35:00|180751.3|180661.3|180749.8|180619.8|180764.1|180666.4|180740.4|180610.4|348
1716316800000|2024-05-21 18:40:00|180750|180620|180792.7|180662.7|180813.5|180683.5|180749.4|180619.4|538
1716317100000|2024-05-21 18:45:00|180794.1|180664.1|180802.2|180672.2|180808|180678|180794.1|180664.1|408
1716317400000|2024-05-21 18:50:00|180802.8|180672.8|180796.1|180666.1|180808|180678|180791.9|180661.9|541
1716317700000|2024-05-21 18:55:00|180795.9|180665.9|180796.1|180706.1|180816.8|180706.4|180791.1|180661.1|244
1716318000000|2024-05-21 19:00:00|180796|180706|180830.3|180700.3|180856.7|180739.8|180792|180698.7|296
1716318300000|2024-05-21 19:05:00|180830.2|180700.2|180816.5|180686.5|180842.4|180712.4|180816.2|180686.2|191
1716318600000|2024-05-21 19:10:00|180816.8|180686.8|180822.8|180692.8|180832.6|180702.6|180813.3|180683.3|279
1716318900000|2024-05-21 19:15:00|180822.7|180692.7|180788.4|180658.4|180824.5|180704.7|180759.5|180648.1|243
1716319200000|2024-05-21 19:20:00|180788.3|180658.3|180769.6|180639.6|180802.6|180672.6|180763.9|180633.9|212
1716319500000|2024-05-21 19:25:00|180771.9|180641.9|180779.1|180649.1|180789.1|180672.6|180760.9|180640.4|157
1716319800000|2024-05-21 19:30:00|180776.9|180646.9|180780.3|180650.3|180783.4|180653.4|180773.6|180643.6|64
1716320100000|2024-05-21 19:35:00|180778.6|180648.6|180781.7|180651.7|180782.6|180652.6|180774.6|180644.6|55
1716320400000|2024-05-21 19:40:00|180781.9|180651.9|180785.1|180655.1|180787.4|180674.9|180760.6|180650.6|70
1716320700000|2024-05-21 19:45:00|180784.8|180654.8|180780.3|180650.3|180786.9|180656.9|180779.5|180649.5|82
1716321000000|2024-05-21 19:50:00|180780.2|180650.2|180785.2|180655.2|180785.5|180655.5|180778.1|180648.1|104
1716321300000|2024-05-21 19:55:00|180785|180655|180783.9|180653.9|180798.1|180668.1|180772.3|180642.3|169
1716321600000|2024-05-21 20:00:00|180783.2|180653.2|180799.2|180669.2|180894.1|180764.1|180782|180652|206
1716321900000|2024-05-21 20:05:00|180799.3|180669.3|180800.8|180670.8|180801|180671|180786.4|180656.4|143
1716322200000|2024-05-21 20:10:00|180800.7|180670.7|180774.1|180644.1|180805.3|180675.3|180751.8|180621.8|99
1716322500000|2024-05-21 20:15:00|180773.2|180643.2|180795.7|180665.7|180797.8|180667.8|180772|180642|90
1716322800000|2024-05-21 20:20:00|180795.8|180665.8|180792.1|180662.1|180801.8|180671.8|180792|180662|130
1716323100000|2024-05-21 20:25:00|180794.4|180664.4|180796.2|180666.2|180800.2|180670.2|180792.2|180662.2|134
1716323400000|2024-05-21 20:30:00|180797.1|180667.1|180798.7|180668.7|180804.7|180674.7|180792.1|180662.1|157
1716323700000|2024-05-21 20:35:00|180800.5|180670.5|180768.7|180638.7|180808.3|180678.3|180767.8|180637.8|105
1716324000000|2024-05-21 20:40:00|180769.5|180639.5|180812.1|180682.1|180817.3|180687.3|180766.5|180636.5|250
1716324300000|2024-05-21 20:45:00|180811.3|180681.3|180803.1|180673.1|180821.6|180691.6|180796.2|180666.2|196
1716324600000|2024-05-21 20:50:00|180802.4|180672.4|180828|180698|180828.8|180698.8|180791.5|180661.5|280
1716324900000|2024-05-21 20:55:00|180815.6|180685.6|180944.2|180616.8|180944.2|180716.7|180806.5|180612.8|466
1716325200000|2024-05-21 21:00:00|180964.3|180643.7|180983.3|180641.3|180983.3|180648.4|180939.4|180602|29
1716325500000|2024-05-21 21:05:00|180998.9|180656.9|180988.3|180646.3|181003.3|180661.3|180987.4|180645.4|69
1716325800000|2024-05-21 21:10:00|180988.2|180646.2|180967.7|180625.7|181050.7|180708.7|180939.3|180597.3|132
1716326100000|2024-05-21 21:15:00|180967.1|180625.1|180982.9|180640.9|180986.3|180644.3|180967.1|180625.1|96
1716326400000|2024-05-21 21:20:00|180982.8|180640.8|180983.8|180641.8|180985.6|180643.6|180979|180637|90
1716326700000|2024-05-21 21:25:00|180984.1|180642.1|180986|180644|180987.2|180645.2|180984.1|180642.1|93
1716327000000|2024-05-21 21:30:00|180986.2|180644.2|180991.1|180649.1|180992.2|180650.2|180921.8|180579.8|166
1716327300000|2024-05-21 21:35:00|180991|180649|180987.5|180645.5|180994.2|180652.2|180983.4|180641.4|38
1716327600000|2024-05-21 21:40:00|180987.4|180645.4|180961.7|180619.7|180988.7|180646.7|180957.9|180615.9|73
1716327900000|2024-05-21 21:45:00|180961.6|180619.6|180906|180564|180961.6|180619.6|180889.8|180547.8|96
1716328200000|2024-05-21 21:50:00|180906.1|180564.1|180914.7|180572.7|180917.9|180575.9|180906.1|180564.1|62
1716328500000|2024-05-21 21:55:00|180914.6|180572.6|180940|180598|180940.5|180598.5|180903.6|180561.6|45
1716328800000|2024-05-21 22:00:00|180935|180593|180887.7|180545.7|180940.8|180598.8|180882.3|180545.7|176
1716329100000|2024-05-21 22:05:00|180887.5|180545.5|180914.4|180575.9|180947.2|180635.8|180887.5|180545.5|60
1716329400000|2024-05-21 22:10:00|180914.7|180597|180917|180575|180924.3|180632.6|180906.2|180574.2|48
1716329700000|2024-05-21 22:15:00|180913.7|180595|180907.2|180620.4|180927.8|180629|180906.8|180573.5|40
1716330000000|2024-05-21 22:20:00|180927.5|180585.5|180927.5|180585.5|180928.3|180625.6|180890.2|180563.1|42
1716330300000|2024-05-21 22:25:00|180906.2|180621.2|180907.7|180565.7|180927.5|180621.2|180897.2|180555.2|54
1716330600000|2024-05-21 22:30:00|180937.2|180595.2|180911.7|180569.7|180937.2|180595.2|180892.4|180554.6|82
1716330900000|2024-05-21 22:35:00|180912.4|180570.4|180896|180554|180921.6|180581.7|180887.6|180554|51
1716331200000|2024-05-21 22:40:00|180899|180557|180915.6|180573.6|180923.3|180581.3|180890.7|180549.6|72
1716331500000|2024-05-21 22:45:00|180915.4|180573.4|180892.4|180550.4|180926|180584|180892.3|180550.3|40
1716331800000|2024-05-21 22:50:00|180916.5|180574.5|180926|180584|180931.3|180589.3|180897|180555|34
1716332100000|2024-05-21 22:55:00|180926.1|180584.1|180908.2|180578.5|180927|180585|180894.8|180555|60
1716332400000|2024-05-21 23:00:00|180904.8|180607.3|180818.5|180476.5|180904.8|180609|180803.9|180467.8|140
1716332700000|2024-05-21 23:05:00|180811.9|180469.9|180817.9|180475.9|180831.7|180489.7|180811.9|180469.9|69
1716333000000|2024-05-21 23:10:00|180818.2|180476.2|180852.7|180510.7|180852.7|180510.7|180814.7|180472.7|54
1716333300000|2024-05-21 23:15:00|180821.4|180479.4|180818.4|180476.4|180834.1|180492.1|180814.7|180472.7|63
1716333600000|2024-05-21 23:20:00|180821.6|180479.6|180813|180471|180831.7|180489.7|180799.4|180457.4|50
1716333900000|2024-05-21 23:25:00|180811.4|180469.4|180814.5|180472.5|180821.2|180479.2|180809.4|180467.4|51
1716334200000|2024-05-21 23:30:00|180814.3|180472.3|180818.7|180476.7|180820|180478|180800.9|180458.9|71
1716334500000|2024-05-21 23:35:00|180818.9|180476.9|180816.2|180474.2|180829.1|180487.1|180809.2|180467.2|49
1716334800000|2024-05-21 23:40:00|180818.2|180476.2|180817|180475|180822.4|180480.4|180805.9|180463.9|81
1716335100000|2024-05-21 23:45:00|180817.7|180475.7|180815.2|180473.2|180825.2|180483.2|180801.3|180459.3|64
1716335400000|2024-05-21 23:50:00|180814.9|180472.9|180738.1|180486|180824.5|180544.1|180673.5|180449|265
1716335700000|2024-05-21 23:55:00|180736.9|180483|180696.4|180566.4|180737.4|180572.9|180676|180482.9|223
1716336000000|2024-05-22 00:00:00|180699.8|180569.8|180702.8|180572.8|180706.4|180576.4|180692.3|180562.3|149
1716336300000|2024-05-22 00:05:00|180702.6|180572.6|180629.5|180499.5|180702.6|180572.6|180625.9|180495.9|210
1716336600000|2024-05-22 00:10:00|180631.6|180501.6|180656.9|180526.9|180658.5|180528.5|180619|180489|136
1716336900000|2024-05-22 00:15:00|180656.7|180526.7|180650.6|180520.6|180659.2|180529.2|180642.3|180512.3|186
1716337200000|2024-05-22 00:20:00|180649.7|180519.7|180690|180560|180697.6|180567.6|180649.7|180519.7|310
1716337500000|2024-05-22 00:25:00|180690.1|180560.1|180651.9|180521.9|180690.1|180560.1|180639.9|180509.9|294
1716337800000|2024-05-22 00:30:00|180652|180522|180659.6|180529.6|180662.5|180532.5|180639.4|180509.4|127
1716338100000|2024-05-22 00:35:00|180659.9|180529.9|180659.2|180529.2|180668|180538|180654.2|180524.2|146
1716338400000|2024-05-22 00:40:00|180659.1|180529.1|180663.3|180533.3|180667.5|180537.5|180639.1|180509.1|152
1716338700000|2024-05-22 00:45:00|180662.9|180532.9|180663.4|180533.4|180674.2|180544.2|180653.7|180523.7|185
1716339000000|2024-05-22 00:50:00|180663.5|180533.5|180776.5|180646.5|180791.5|180661.5|180663.1|180533.1|247
1716339300000|2024-05-22 00:55:00|180773.3|180643.3|180767.9|180637.9|180780|180650|180764.3|180634.3|163
1716339600000|2024-05-22 01:00:00|180768.1|180638.1|180773.4|180643.4|180798.9|180668.9|180768.1|180638.1|262
1716339900000|2024-05-22 01:05:00|180773.5|180643.5|180754.4|180624.4|180775.4|180645.4|180742.9|180612.9|138
1716340200000|2024-05-22 01:10:00|180754.2|180624.2|180708.6|180578.6|180755.7|180625.7|180707.8|180577.8|196
1716340500000|2024-05-22 01:15:00|180709.3|180579.3|180707.8|180577.8|180722.3|180592.3|180705.4|180575.4|153
1716340800000|2024-05-22 01:20:00|180707.9|180577.9|180711.1|180581.1|180719.3|180589.3|180699.9|180569.9|124
1716341100000|2024-05-22 01:25:00|180714.6|180584.6|180719.1|180589.1|180723.6|180593.6|180705.4|180575.4|86
1716341400000|2024-05-22 01:30:00|180718.6|180588.6|180722.5|180592.5|180754.7|180624.7|180713.5|180583.5|151
1716341700000|2024-05-22 01:35:00|180722.4|180592.4|180713.1|180583.1|180727.3|180597.3|180710.5|180580.5|145
1716342000000|2024-05-22 01:40:00|180713|180583|180759.8|180629.8|180760.3|180630.3|180711|180581|164
1716342300000|2024-05-22 01:45:00|180760.2|180630.2|180645.1|180515.1|180760.2|180630.2|180643.6|180513.6|190
1716342600000|2024-05-22 01:50:00|180641.7|180511.7|180636.7|180506.7|180641.7|180511.7|180628.3|180498.3|186
1716342900000|2024-05-22 01:55:00|180637|180507|180626.7|180496.7|180637.2|180507.2|180621.2|180491.2|125
1716343200000|2024-05-22 02:00:00|180627|180497|180481.9|180351.9|180629.1|180499.1|180432.8|180302.8|801
1716343500000|2024-05-22 02:05:00|180481.5|180351.5|180426.9|180296.9|180484.1|180354.1|180409.6|180279.6|672
1716343800000|2024-05-22 02:10:00|180427.2|180297.2|180411.2|180281.2|180441.5|180311.5|180403.9|180273.9|294
1716344100000|2024-05-22 02:15:00|180408.9|180278.9|180432.6|180302.6|180436.1|180306.1|180406.5|180276.5|276
1716344400000|2024-05-22 02:20:00|180432.9|180302.9|180502.1|180372.1|180502.4|180372.4|180429.7|180299.7|319
1716344700000|2024-05-22 02:25:00|180500.6|180370.6|180512.1|180382.1|180513.5|180383.5|180497.3|180367.3|134
1716345000000|2024-05-22 02:30:00|180512.3|180382.3|180518.7|180388.7|180519|180389|180502.1|180372.1|212
1716345300000|2024-05-22 02:35:00|180518.9|180388.9|180553.5|180423.5|180564.5|180434.5|180510.3|180380.3|175
1716345600000|2024-05-22 02:40:00|180553.2|180423.2|180573.1|180443.1|180584.4|180454.4|180541.4|180411.4|200
1716345900000|2024-05-22 02:45:00|180576.5|180446.5|180745.6|180615.6|180749.5|180619.5|180569.9|180439.9|517
1716346200000|2024-05-22 02:50:00|180748|180618|180747.2|180617.2|180754.4|180624.4|180711.2|180581.2|364
1716346500000|2024-05-22 02:55:00|180747|180617|180592.9|180462.9|180747.2|180617.2|180569.7|180439.7|462
1716346800000|2024-05-22 03:00:00|180591|180461|180556|180426|180657.9|180527.9|180553|180423|493
1716347100000|2024-05-22 03:05:00|180555.4|180425.4|180577|180447|180581.6|180451.6|180555.2|180425.2|174
1716347400000|2024-05-22 03:10:00|180576.9|180446.9|180615.7|180485.7|180619.9|180489.9|180565.5|180435.5|196
1716347700000|2024-05-22 03:15:00|180615.9|180485.9|180620.9|180490.9|180625.8|180495.8|180605.8|180475.8|140
1716348000000|2024-05-22 03:20:00|180622.5|180492.5|180688.1|180558.1|180692.6|180562.6|180615.5|180485.5|266
1716348300000|2024-05-22 03:25:00|180692.3|180562.3|180677.1|180547.1|180698.9|180568.9|180671.4|180541.4|150
1716348600000|2024-05-22 03:30:00|180673.7|180543.7|180699.6|180569.6|180699.6|180569.6|180673.7|180543.7|128
1716348900000|2024-05-22 03:35:00|180697|180567|180708.6|180578.6|180731.6|180601.6|180689.1|180559.1|198
1716349200000|2024-05-22 03:40:00|180708.7|180578.7|180711.2|180581.2|180726.8|180596.8|180681.9|180551.9|176
1716349500000|2024-05-22 03:45:00|180711.4|180581.4|180723.3|180593.3|180723.6|180593.6|180706.5|180576.5|200
1716349800000|2024-05-22 03:50:00|180723.1|180593.1|180726.1|180596.1|180728.9|180598.9|180711.9|180581.9|122
1716350100000|2024-05-22 03:55:00|180726|180596|180725.3|180595.3|180734.1|180604.1|180723.6|180593.6|217
1716350400000|2024-05-22 04:00:00|180731.1|180601.1|180732.2|180602.2|180736.3|180606.3|180727.9|180597.9|75
1716350700000|2024-05-22 04:05:00|180732.4|180602.4|180736.9|180606.9|180742.4|180612.4|180732.2|180602.2|67
1716351000000|2024-05-22 04:10:00|180736.7|180606.7|180838.7|180708.7|180845|180715|180736.7|180606.7|237
1716351300000|2024-05-22 04:15:00|180838.2|180708.2|180842.6|180712.6|180849.1|180719.1|180835.9|180705.9|111
1716351600000|2024-05-22 04:20:00|180845.6|180715.6|180836.8|180706.8|180846.8|180716.8|180833.5|180703.5|84
1716351900000|2024-05-22 04:25:00|180836.9|180706.9|180828.3|180698.3|180840.8|180710.8|180821.6|180691.6|94
1716352200000|2024-05-22 04:30:00|180826|180696|180831.4|180701.4|180838.2|180708.2|180815.6|180685.6|103
1716352500000|2024-05-22 04:35:00|180831.6|180701.6|180855.6|180725.6|180874.1|180744.1|180824.9|180694.9|142
1716352800000|2024-05-22 04:40:00|180855.5|180725.5|180863.2|180733.2|180879.9|180749.9|180848.2|180718.2|112
1716353100000|2024-05-22 04:45:00|180863.4|180733.4|180861.3|180731.3|180874.6|180744.6|180859|180729|101
1716353400000|2024-05-22 04:50:00|180861|180731|180845.5|180715.5|180878.6|180748.6|180827.3|180697.3|163
1716353700000|2024-05-22 04:55:00|180847|180717|180844.5|180714.5|180855.6|180725.6|180838.8|180708.8|133
1716354000000|2024-05-22 05:00:00|180846.2|180716.2|180849|180719|180867.2|180737.2|180824.6|180694.6|152
1716354300000|2024-05-22 05:05:00|180853.8|180723.8|180887.9|180757.9|180898.7|180768.7|180851.5|180721.5|354
1716354600000|2024-05-22 05:10:00|180887.8|180757.8|180890.4|180760.4|180890.8|180760.8|180882.6|180752.6|159
1716354900000|2024-05-22 05:15:00|180890.3|180760.3|180894.4|180764.4|180936.4|180806.4|180878.2|180748.2|593
1716355200000|2024-05-22 05:20:00|180893.5|180763.5|180894.8|180764.8|180913.4|180783.4|180890.6|180760.6|469
1716355500000|2024-05-22 05:25:00|180896.7|180766.7|180886.6|180756.6|180898.3|180768.3|180876.9|180746.9|407
1716355800000|2024-05-22 05:30:00|180886.8|180756.8|180845.1|180715.1|180903.1|180773.1|180790.9|180700.9|584
1716356100000|2024-05-22 05:35:00|180845|180715|180796.2|180666.2|180870.9|180740.9|180773.1|180661.6|527
1716356400000|2024-05-22 05:40:00|180797.3|180667.3|180863.1|180733.1|180897.2|180767.2|180792.1|180667.3|614
1716356700000|2024-05-22 05:45:00|180864.5|180734.5|180845.5|180715.5|180880|180750|180831.1|180701.1|542
1716357000000|2024-05-22 05:50:00|180847.4|180717.4|180799.3|180669.3|180847.4|180717.4|180795.4|180665.4|527
1716357300000|2024-05-22 05:55:00|180799.4|180669.4|180802.8|180672.8|180840.9|180710.9|180785.7|180655.7|517
1716357600000|2024-05-22 06:00:00|180807.7|180677.7|180798.5|180668.5|180869.7|180739.7|180758.4|180628.4|744
1716357900000|2024-05-22 06:05:00|180794.6|180664.6|180861.1|180731.1|180871.8|180741.8|180784.4|180659.3|704
1716358200000|2024-05-22 06:10:00|180861.2|180731.2|180843|180753|180897.9|180767.9|180801.2|180688.4|626
1716358500000|2024-05-22 06:15:00|180844.3|180754.3|180788.4|180698.4|180871.9|180757.2|180785.6|180668.5|594
1716358800000|2024-05-22 06:20:00|180789.1|180699.1|180791.2|180701.2|180816.4|180726.4|180726.7|180636.7|526
1716359100000|2024-05-22 06:25:00|180792.2|180702.2|180816.8|180726.8|180858.2|180768.2|180788.9|180698.9|465
1716359400000|2024-05-22 06:30:00|180820|180730|181055.5|180965.5|181094.8|181004.8|180820|180730|692
1716359700000|2024-05-22 06:35:00|181058.3|180968.3|180997.3|180907.3|181094.8|181004.8|180988.1|180898.1|526
1716360000000|2024-05-22 06:40:00|180997.2|180907.2|181090.5|181000.5|181141.6|181038.8|180997.1|180907.1|615
1716360300000|2024-05-22 06:45:00|181090.8|181000.8|181047.6|180957.6|181093.8|181003.8|181004.6|180914.6|549
1716360600000|2024-05-22 06:50:00|181048.1|180958.1|181131.2|181041.2|181134.5|181044.5|181047.4|180957.4|669
1716360900000|2024-05-22 06:55:00|181131.9|181041.9|181191.6|181101.6|181222.3|181132.3|181131.9|181041.9|751
1716361200000|2024-05-22 07:00:00|181197.8|181107.8|181370.8|181280.8|181404.4|181314.4|181197.8|181107.8|965
1716361500000|2024-05-22 07:05:00|181370.5|181280.5|181413.4|181323.4|181512|181422|181365.9|181275.9|844
1716361800000|2024-05-22 07:10:00|181412.5|181322.5|181472|181382|181475.1|181385.1|181411.4|181321.4|677
1716362100000|2024-05-22 07:15:00|181469.7|181379.7|181440.2|181350.2|181471.3|181381.3|181421.2|181331.2|746
1716362400000|2024-05-22 07:20:00|181439.6|181349.6|181415.2|181325.2|181446.9|181356.9|181364.6|181274.6|804
1716362700000|2024-05-22 07:25:00|181415.4|181325.4|181471.5|181381.5|181471.7|181381.7|181410.7|181320.7|662
1716363000000|2024-05-22 07:30:00|181472.5|181382.5|181354.5|181264.5|181513.3|181423.3|181352.8|181262.8|751
1716363300000|2024-05-22 07:35:00|181354.4|181264.4|181403.6|181313.6|181441.8|181351.8|181346.1|181256.1|612
1716363600000|2024-05-22 07:40:00|181403.4|181313.4|181317.5|181227.5|181403.9|181313.9|181291.1|181201.1|640
1716363900000|2024-05-22 07:45:00|181317.6|181227.6|181451.1|181361.1|181454|181364|181317.2|181227.2|608
1716364200000|2024-05-22 07:50:00|181451.2|181361.2|181597.2|181507.2|181598.3|181508.3|181443|181353|620
1716364500000|2024-05-22 07:55:00|181597.1|181507.1|181800.4|181592.1|181800.4|181670|181563.4|181473.4|634
1716364800000|2024-05-22 08:00:00|181799|181588.8|181649.5|181559.5|181811|181692.5|181639.7|181549.7|626
1716365100000|2024-05-22 08:05:00|181649.2|181559.2|181727.2|181637.2|181731.6|181641.6|181648.1|181558.1|477
1716365400000|2024-05-22 08:10:00|181727.4|181637.4|181722.7|181632.7|181834|181744|181691.5|181601.5|715
1716365700000|2024-05-22 08:15:00|181722.5|181632.5|181855.2|181765.2|181855.3|181765.3|181718.2|181628.2|709
1716366000000|2024-05-22 08:20:00|181855.6|181765.6|181910.8|181820.8|181934.2|181844.2|181852.5|181762.5|625
1716366300000|2024-05-22 08:25:00|181911|181821|181999.4|181909.4|182011.9|181921.9|181845.4|181755.4|756
1716366600000|2024-05-22 08:30:00|181997.2|181907.2|181672.2|181582.2|181998.5|181908.5|181646.9|181556.9|735
1716366900000|2024-05-22 08:35:00|181671.6|181581.6|181629.9|181539.9|181697|181607|181617|181527|653
1716367200000|2024-05-22 08:40:00|181630.1|181540.1|181658.3|181568.3|181672.8|181582.8|181627.2|181537.2|452
1716367500000|2024-05-22 08:45:00|181658.4|181568.4|181808.5|181718.5|181812.1|181722.1|181648.5|181558.5|526
1716367800000|2024-05-22 08:50:00|181808.4|181718.4|181800.6|181710.6|181819.9|181729.9|181787.8|181697.8|503
1716368100000|2024-05-22 08:55:00|181799|181709|181923.3|181833.3|181930|181840|181790.9|181700.9|702
1716368400000|2024-05-22 09:00:00|181923.2|181833.2|181857.3|181767.3|181934.6|181844.6|181827.7|181737.7|685
1716368700000|2024-05-22 09:05:00|181857.5|181767.5|181734.1|181644.1|181871.2|181781.2|181730.9|181640.9|584
1716369000000|2024-05-22 09:10:00|181734.3|181644.3|181778.9|181688.9|181790.2|181700.2|181689.8|181599.8|657
1716369300000|2024-05-22 09:15:00|181779|181689|181783.2|181693.2|181789.1|181699.1|181733|181643|698
1716369600000|2024-05-22 09:20:00|181783.1|181693.1|181790.8|181700.8|181811.5|181721.5|181778.1|181688.1|438
1716369900000|2024-05-22 09:25:00|181791|181701|181843.7|181753.7|181897.1|181807.1|181787.5|181697.5|528
1716370200000|2024-05-22 09:30:00|181843.5|181753.5|181966.8|181876.8|182006.2|181916.2|181807.9|181717.9|582
1716370500000|2024-05-22 09:35:00|181967.9|181877.9|181939.1|181849.1|182000|181910|181926|181836|621
1716370800000|2024-05-22 09:40:00|181937.4|181847.4|181912.4|181822.4|181948|181858|181911.4|181821.4|545
1716371100000|2024-05-22 09:45:00|181912.3|181822.3|181846|181756|181912.4|181822.4|181816.2|181726.2|595
1716371400000|2024-05-22 09:50:00|181843.8|181753.8|181949.4|181859.4|181991.4|181901.4|181814.7|181724.7|564
1716371700000|2024-05-22 09:55:00|181949.8|181859.8|181979.7|181889.7|181988.9|181898.9|181912.7|181822.7|555
1716372000000|2024-05-22 10:00:00|181979.6|181889.6|181875.3|181785.3|181979.8|181889.8|181873.7|181783.7|599
1716372300000|2024-05-22 10:05:00|181876.3|181786.3|181785.9|181695.9|181876.4|181786.4|181780.8|181690.8|565
1716372600000|2024-05-22 10:10:00|181782.8|181692.8|181653.6|181563.6|181790.6|181700.6|181649|181559|534
1716372900000|2024-05-22 10:15:00|181653.5|181563.5|181546.9|181456.9|181664.9|181574.9|181481.6|181391.6|646
1716373200000|2024-05-22 10:20:00|181545.6|181455.6|181572.8|181482.8|181581.2|181491.2|181519.4|181429.4|630
1716373500000|2024-05-22 10:25:00|181575.8|181485.8|181647.8|181557.8|181690.6|181600.6|181563.8|181473.8|578
1716373800000|2024-05-22 10:30:00|181646.9|181556.9|181628|181538|181667.2|181577.2|181603.8|181513.8|552
1716374100000|2024-05-22 10:35:00|181627.9|181537.9|181717.1|181627.1|181717.1|181627.1|181620.7|181530.7|558
1716374400000|2024-05-22 10:40:00|181716.9|181626.9|181759.3|181669.3|181762.1|181672.1|181661.6|181571.6|568
1716374700000|2024-05-22 10:45:00|181759.2|181669.2|181773.3|181683.3|181778.3|181688.3|181722|181632|598
1716375000000|2024-05-22 10:50:00|181773|181683|181809.3|181719.3|181836.3|181746.3|181744.9|181654.9|475
1716375300000|2024-05-22 10:55:00|181804.9|181714.9|181860.5|181770.5|181864.8|181774.8|181784|181694|531
1716375600000|2024-05-22 11:00:00|181858.7|181768.7|181946.9|181856.9|181986.9|181896.9|181858.7|181768.7|617
1716375900000|2024-05-22 11:05:00|181948.2|181858.2|182045.7|181955.7|182072.6|181982.6|181929.5|181839.5|668
1716376200000|2024-05-22 11:10:00|182044.2|181954.2|182169|182079|182171.9|182081.9|182024.6|181934.6|635
1716376500000|2024-05-22 11:15:00|182168.3|182078.3|182149|182059|182212.1|182122.1|182121.3|182031.3|605
1716376800000|2024-05-22 11:20:00|182147.6|182057.6|182128.8|182038.8|182159.1|182069.1|182121.3|182031.3|543
1716377100000|2024-05-22 11:25:00|182129|182039|181992.1|181902.1|182129.6|182039.6|181980.8|181890.8|648
1716377400000|2024-05-22 11:30:00|181992.3|181902.3|182087.7|181997.7|182101.4|182011.4|181949.8|181859.8|710
1716377700000|2024-05-22 11:35:00|182087.9|181997.9|182337.2|182247.2|182358.2|182268.2|182083.8|181993.8|814
1716378000000|2024-05-22 11:40:00|182336|182246|182493|182403|182529.8|182439.8|182317.6|182227.6|841
1716378300000|2024-05-22 11:45:00|182492.4|182402.4|182468.7|182378.7|182572.9|182482.9|182442.3|182352.3|823
1716378600000|2024-05-22 11:50:00|182468.2|182378.2|182481.5|182391.5|182502.6|182412.6|182417.9|182327.9|722
1716378900000|2024-05-22 11:55:00|182481.8|182391.8|182278|182188|182495.4|182405.4|182277.7|182187.7|771
1716379200000|2024-05-22 12:00:00|182277.9|182187.9|182315|182225|182342.1|182252.1|182246.5|182156.5|924
1716379500000|2024-05-22 12:05:00|182316|182226|182410.9|182320.9|182413.9|182323.9|182273.9|182183.9|838
1716379800000|2024-05-22 12:10:00|182413.8|182323.8|182452.9|182362.9|182580.7|182490.7|182413.8|182323.8|819
1716380100000|2024-05-22 12:15:00|182452.4|182362.4|182375|182285|182539.9|182449.9|182369.8|182279.8|731
1716380400000|2024-05-22 12:20:00|182376|182286|182311.9|182221.9|182462|182372|182264.1|182174.1|749
1716380700000|2024-05-22 12:25:00|182312.7|182222.7|182127.7|182037.7|182319.3|182229.3|182125.2|182035.2|700
1716381000000|2024-05-22 12:30:00|182128.5|182038.5|182188.4|182098.4|182219|182129|182091.1|182001.1|768
1716381300000|2024-05-22 12:35:00|182188.7|182098.7|182183.5|182093.5|182209.9|182119.9|182174.8|182084.8|579
1716381600000|2024-05-22 12:40:00|182183.6|182093.6|182107.7|182017.7|182186.4|182096.4|182092.3|182002.3|709
1716381900000|2024-05-22 12:45:00|182108.2|182018.2|182019.7|181929.7|182108.4|182018.4|181993.4|181903.4|595
1716382200000|2024-05-22 12:50:00|182020.7|181930.7|182174.7|182084.7|182179.2|182089.2|182020.5|181930.5|797
1716382500000|2024-05-22 12:55:00|182166.3|182076.3|182200|182110|182202.7|182112.7|182108.4|182018.4|727
1716382800000|2024-05-22 13:00:00|182198.9|182108.9|182176.5|182086.5|182201.1|182111.1|182097.5|182007.5|861
1716383100000|2024-05-22 13:05:00|182175.8|182085.8|182174.2|182084.2|182191.5|182101.5|182149.1|182059.1|615
1716383400000|2024-05-22 13:10:00|182175.1|182085.1|182268.8|182178.8|182369.3|182279.3|182174.2|182084.2|759
1716383700000|2024-05-22 13:15:00|182269.3|182179.3|182030.7|181940.7|182269.7|182179.7|182026|181936|857
1716384000000|2024-05-22 13:20:00|182032.5|181942.5|181881.7|181791.7|182038.2|181948.2|181871.9|181781.9|762
1716384300000|2024-05-22 13:25:00|181885.1|181795.1|181895.2|181805.2|181993.8|181903.8|181833.2|181743.2|777
1716384600000|2024-05-22 13:30:00|181889.8|181799.8|181775.9|181685.9|181983.4|181893.4|181775.8|181685.8|893
1716384900000|2024-05-22 13:35:00|181776.4|181686.4|181729.7|181639.7|181822.2|181732.2|181702.2|181612.2|877
1716385200000|2024-05-22 13:40:00|181730.1|181640.1|181759.6|181669.6|181783.6|181693.6|181675|181585|858
1716385500000|2024-05-22 13:45:00|181759.7|181669.7|181752.2|181662.2|181769.8|181679.8|181679.9|181589.9|728
1716385800000|2024-05-22 13:50:00|181751.2|181661.2|181724.4|181634.4|181771.8|181681.8|181687.6|181597.6|775
1716386100000|2024-05-22 13:55:00|181724.3|181634.3|181686.2|181556.2|181768.2|181678.2|181648.2|181556.2|732
1716386400000|2024-05-22 14:00:00|181683|181553|181853.3|181763.3|181853.3|181763.3|181664.6|181543.4|807
1716386700000|2024-05-22 14:05:00|181854.2|181764.2|182021.1|181931.1|182024.5|181934.5|181798.7|181708.7|845
1716387000000|2024-05-22 14:10:00|182021|181931|182013.2|181923.2|182093.5|181985|181991.5|181901.5|841
1716387300000|2024-05-22 14:15:00|182012.9|181922.9|182034.3|181944.3|182080|181990|181955.5|181865.5|847
1716387600000|2024-05-22 14:20:00|182034.5|181944.5|182139.3|182049.3|182177.2|182087.2|181986.7|181896.7|842
1716387900000|2024-05-22 14:25:00|182141.4|182051.4|182253.1|182163.1|182269.5|182179.5|182108.7|182018.7|845
1716388200000|2024-05-22 14:30:00|182253.2|182163.2|182265.5|182175.5|182326.8|182236.8|182176.8|182086.8|901
1716388500000|2024-05-22 14:35:00|182265.2|182175.2|182295.3|182205.3|182359.6|182269.6|182231.2|182141.2|921
1716388800000|2024-05-22 14:40:00|182294.1|182204.1|182410.1|182320.1|182419.2|182329.2|182186.7|182096.7|878
1716389100000|2024-05-22 14:45:00|182411.9|182321.9|182292.3|182202.3|182422.7|182332.7|182259.6|182169.6|899
1716389400000|2024-05-22 14:50:00|182291.8|182201.8|182372.5|182282.5|182372.5|182282.5|182211.7|182121.7|918
1716389700000|2024-05-22 14:55:00|182372.4|182282.4|182526|182436|182588.6|182498.6|182370.6|182280.6|916
1716390000000|2024-05-22 15:00:00|182526.2|182436.2|182532.4|182442.4|182565.1|182475.1|182477.7|182387.7|899
1716390300000|2024-05-22 15:05:00|182534.3|182444.3|182384.6|182294.6|182548.8|182458.8|182356.3|182266.3|817
1716390600000|2024-05-22 15:10:00|182382|182292|182378.6|182288.6|182415.9|182325.9|182331.8|182241.8|723
1716390900000|2024-05-22 15:15:00|182378|182288|182397.1|182307.1|182459|182369|182376.2|182286.2|720
1716391200000|2024-05-22 15:20:00|182397.3|182307.3|182483.6|182393.6|182534.4|182444.4|182378.4|182288.4|858
1716391500000|2024-05-22 15:25:00|182484.5|182394.5|182447.4|182357.4|182484.6|182394.6|182411.9|182321.9|647
1716391800000|2024-05-22 15:30:00|182448.3|182358.3|182523.3|182433.3|182534.3|182444.3|182431.4|182341.4|617
1716392100000|2024-05-22 15:35:00|182523|182433|182500.4|182410.4|182550.9|182460.9|182456.6|182366.6|657
1716392400000|2024-05-22 15:40:00|182502.4|182412.4|182525.5|182435.5|182538.4|182448.4|182485.1|182395.1|603
1716392700000|2024-05-22 15:45:00|182525.6|182435.6|182511.4|182421.4|182527.6|182437.6|182411|182321|651
1716393000000|2024-05-22 15:50:00|182510.5|182420.5|182523.5|182433.5|182540.6|182450.6|182495.1|182405.1|650
1716393300000|2024-05-22 15:55:00|182523.3|182433.3|182489.1|182399.1|182542.3|182452.3|182482.7|182392.7|528
1716393600000|2024-05-22 16:00:00|182490.4|182400.4|182433.9|182343.9|182530|182440|182424.5|182334.5|703
1716393900000|2024-05-22 16:05:00|182435.9|182345.9|182390.8|182300.8|182436.2|182346.2|182380.1|182290.1|682
1716394200000|2024-05-22 16:10:00|182391.3|182301.3|182442|182352|182455.4|182365.4|182381.3|182291.3|696
1716394500000|2024-05-22 16:15:00|182441.6|182351.6|182429|182339|182450.3|182360.3|182421.8|182331.8|647
1716394800000|2024-05-22 16:20:00|182430.3|182340.3|182468.8|182378.8|182498|182408|182419.9|182329.9|577
1716395100000|2024-05-22 16:25:00|182468.6|182378.6|182473.3|182383.3|182495.3|182405.3|182465.2|182375.2|623
1716395400000|2024-05-22 16:30:00|182477.8|182387.8|182455.5|182365.5|182519.9|182429.9|182451.1|182361.1|657
1716395700000|2024-05-22 16:35:00|182456.9|182366.9|182435.9|182345.9|182457|182367|182433|182343|543
1716396000000|2024-05-22 16:40:00|182436.1|182346.1|182444|182354|182452.3|182362.3|182417.9|182327.9|583
1716396300000|2024-05-22 16:45:00|182441.9|182351.9|182462.7|182372.7|182466|182376|182440.1|182350.1|531
1716396600000|2024-05-22 16:50:00|182462.5|182372.5|182446.5|182356.5|182465.8|182375.8|182414.9|182324.9|647
1716396900000|2024-05-22 16:55:00|182447.6|182357.6|182479.1|182389.1|182481|182391|182416.4|182326.4|784
1716397200000|2024-05-22 17:00:00|182482.3|182392.3|182490|182400|182507.8|182417.8|182459.1|182369.1|873
1716397500000|2024-05-22 17:05:00|182489.5|182399.5|182452.1|182362.1|182495.6|182405.6|182435.5|182345.5|753
1716397800000|2024-05-22 17:10:00|182452.4|182362.4|182513.1|182383.1|182522.5|182401.2|182447.6|182357.6|682
1716398100000|2024-05-22 17:15:00|182511.7|182381.7|182524.1|182434.1|182545.7|182441.7|182503|182373|726
1716398400000|2024-05-22 17:20:00|182522.9|182432.9|182541.3|182451.3|182592.8|182485.3|182522.9|182430.5|713
1716398700000|2024-05-22 17:25:00|182542.1|182452.1|182549.8|182459.8|182565.8|182475.8|182538.1|182448.1|696
1716399000000|2024-05-22 17:30:00|182549.6|182459.6|182697.5|182607.5|182704.6|182614.6|182548.9|182458.9|668
1716399300000|2024-05-22 17:35:00|182697.6|182607.6|182785|182655|182786.1|182695.2|182688.6|182598.6|711
1716399600000|2024-05-22 17:40:00|182784|182654|182805.6|182675.6|182813.5|182683.5|182757.7|182627.7|720
1716399900000|2024-05-22 17:45:00|182806.6|182676.6|182785.2|182695.2|182814.6|182713.6|182768.9|182638.9|629
1716400200000|2024-05-22 17:50:00|182785.6|182695.6|182810.1|182680.1|182826.8|182704|182772.6|182659|611
1716400500000|2024-05-22 17:55:00|182807.8|182677.8|182711.4|182369.4|182807.8|182708.5|182696.2|182369.4|671
1716400800000|2024-05-22 18:00:00|182705.1|182363.1|182769.5|182639.5|182904.2|182774.2|182621.3|182324.2|874
1716401100000|2024-05-22 18:05:00|182769.2|182639.2|182783.6|182653.6|182792.9|182662.9|182708|182578|815
1716401400000|2024-05-22 18:10:00|182781.8|182651.8|182809.4|182679.4|182891.4|182761.4|182781.8|182651.8|959
1716401700000|2024-05-22 18:15:00|182808|182678|182877.5|182747.5|182892.1|182762.1|182799.9|182669.9|947
1716402000000|2024-05-22 18:20:00|182879.9|182749.9|182926.2|182796.2|182992.4|182862.4|182867.6|182737.6|982
1716402300000|2024-05-22 18:25:00|182925.1|182795.1|183073.3|182943.3|183084.8|182954.8|182920.4|182790.4|916
1716402600000|2024-05-22 18:30:00|183072.9|182942.9|183066.8|182936.8|183085.5|182955.5|183041.6|182911.6|825
1716402900000|2024-05-22 18:35:00|183068.7|182938.7|182977.8|182847.8|183100.5|182992.5|182924|182794|836
1716403200000|2024-05-22 18:40:00|182977.9|182847.9|182992.4|182862.4|182992.4|182862.4|182923.6|182793.6|955
1716403500000|2024-05-22 18:45:00|182992|182862|182968.2|182838.2|182994|182864|182955.2|182825.2|784
1716403800000|2024-05-22 18:50:00|182969.9|182839.9|182964.6|182834.6|182986.5|182856.5|182946.8|182816.8|586
1716404100000|2024-05-22 18:55:00|182965.9|182835.9|182936.4|182806.4|182974|182844|182892|182762|692
1716404400000|2024-05-22 19:00:00|182936.7|182806.7|182957.8|182827.8|182964.5|182834.5|182932.9|182802.9|696
1716404700000|2024-05-22 19:05:00|182957.5|182827.5|182952.6|182822.6|182962.3|182832.3|182950.8|182820.8|488
1716405000000|2024-05-22 19:10:00|182953.5|182823.5|182974.5|182844.5|182975.5|182845.5|182943|182813|633
1716405300000|2024-05-22 19:15:00|182975.3|182845.3|183034.8|182904.8|183040.5|182910.5|182962.4|182832.4|755
1716405600000|2024-05-22 19:20:00|183033.6|182903.6|183024.9|182894.9|183043.6|182913.6|183021|182891|736
1716405900000|2024-05-22 19:25:00|183025.7|182895.7|183017.5|182887.5|183086.6|182956.6|182979|182858|690
1716406200000|2024-05-22 19:30:00|183018.6|182888.6|182938.7|182808.7|183028.1|182898.1|182868.8|182766.7|706
1716406500000|2024-05-22 19:35:00|182939.6|182809.6|182985.5|182855.5|182994.9|182864.9|182931.6|182801.6|537
1716406800000|2024-05-22 19:40:00|182985.9|182855.9|183011.7|182881.7|183039.8|182909.8|182983.8|182853.8|494
1716407100000|2024-05-22 19:45:00|183011.1|182881.1|183011.1|182881.1|183023.6|182893.6|183003.7|182873.7|370
1716407400000|2024-05-22 19:50:00|183012.3|182882.3|182987.6|182857.6|183025.7|182895.7|182987.6|182857.6|340
1716407700000|2024-05-22 19:55:00|182988.3|182858.3|182960.4|182830.4|182997.7|182867.7|182941.4|182811.4|559
1716408000000|2024-05-22 20:00:00|182960.3|182830.3|182976.5|182846.5|182983.4|182853.4|182950.6|182820.6|331
1716408300000|2024-05-22 20:05:00|182976.4|182846.4|182977.7|182847.7|182978.5|182848.5|182944.1|182814.1|204
1716408600000|2024-05-22 20:10:00|182972.5|182842.5|182986.9|182856.9|182996.2|182866.2|182968.2|182838.2|140
1716408900000|2024-05-22 20:15:00|182987.1|182857.1|182970.1|182840.1|182987.6|182857.6|182964.3|182834.3|102
1716409200000|2024-05-22 20:20:00|182971.7|182841.7|182948.9|182818.9|182980.5|182850.5|182940|182810|244
1716409500000|2024-05-22 20:25:00|182948.8|182818.8|182951.1|182821.1|182951.9|182821.9|182935.9|182805.9|172
1716409800000|2024-05-22 20:30:00|182950.7|182820.7|182963.7|182833.7|182964.1|182834.1|182950.7|182820.7|114
1716410100000|2024-05-22 20:35:00|182962.3|182832.3|182996.2|182866.2|183006.9|182876.9|182959.1|182829.1|117
1716410400000|2024-05-22 20:40:00|182995.9|182865.9|182956.7|182826.7|183013|182883|182945.2|182815.2|509
1716410700000|2024-05-22 20:45:00|182956.9|182826.9|182893.9|182763.9|182958.9|182828.9|182883.3|182685.2|311
1716411000000|2024-05-22 20:50:00|182889.6|182759.6|182877.2|182747.2|182895|182765|182876.5|182746.5|372
1716411300000|2024-05-22 20:55:00|182876|182746|182916.3|182574.3|183045.6|182794.7|182860|182518|704
1716411600000|2024-05-22 21:00:00|182956.4|182614.4|182827.5|182485.5|182956.4|182614.4|182756.9|182414.9|583
1716411900000|2024-05-22 21:05:00|182999|182657|182921.9|182579.9|183006.6|182664.6|182905.7|182563.7|114
1716412200000|2024-05-22 21:10:00|182921.5|182579.5|182938.8|182596.8|182967.3|182625.3|182920.5|182578.5|89
1716412500000|2024-05-22 21:15:00|182938.7|182596.7|182961|182619|182964.3|182622.3|182938.7|182596.7|70
1716412800000|2024-05-22 21:20:00|182962.1|182620.1|182956.4|182614.4|182970.6|182628.6|182956.4|182614.4|68
1716413100000|2024-05-22 21:25:00|182957.5|182615.5|182971.2|182629.2|182971.2|182629.2|182955.4|182613.4|58
1716413400000|2024-05-22 21:30:00|182973.4|182631.4|182942.8|182600.8|182973.4|182631.4|182940|182598|95
1716413700000|2024-05-22 21:35:00|182942.7|182600.7|182955.2|182613.2|182961|182619|182942.2|182600.2|58
1716414000000|2024-05-22 21:40:00|182953.2|182611.2|182958.6|182616.6|182965.6|182623.6|182951|182609|71
1716414300000|2024-05-22 21:45:00|182958.1|182616.1|182936|182594|182959.6|182617.6|182936|182594|32
1716414600000|2024-05-22 21:50:00|182943.5|182601.5|182939.3|182597.3|182943.7|182601.7|182927.7|182585.7|80
1716414900000|2024-05-22 21:55:00|182937.7|182595.7|182949.7|182607.7|182960.4|182618.4|182929|182587|73
1716415200000|2024-05-22 22:00:00|182951.8|182609.8|182987.9|182645.9|183063.1|182721.1|182925.2|182583.2|516
1716415500000|2024-05-22 22:05:00|182989|182647|183085.5|182743.5|183106.6|182766.4|182953.3|182611.3|416
1716415800000|2024-05-22 22:10:00|183085.6|182743.6|183092.6|182754.9|183095.6|182776.2|183076.5|182734.5|79
1716416100000|2024-05-22 22:15:00|183093.2|182755.3|183091.8|182749.8|183104.1|182762.5|183076.4|182734.4|173
1716416400000|2024-05-22 22:20:00|183091.9|182749.9|183092.7|182750.7|183118.7|182789|183082.2|182740.2|51
1716416700000|2024-05-22 22:25:00|183106.7|182764.7|183104.8|182762.8|183107.6|182765.6|183090.9|182748.9|45
1716417000000|2024-05-22 22:30:00|183104.6|182762.6|183089.5|182747.5|183112.7|182780.6|183089.4|182747.4|54
1716417300000|2024-05-22 22:35:00|183089.6|182747.6|183103.3|182770.3|183105.1|182770.7|183073.7|182731.7|154
1716417600000|2024-05-22 22:40:00|183103.2|182770.4|183093.7|182751.7|183103.9|182773.9|183093.2|182751.2|75
1716417900000|2024-05-22 22:45:00|183093.9|182751.9|183081.7|182739.7|183106.8|182773.9|183019|182677|509
1716418200000|2024-05-22 22:50:00|183071.6|182729.6|183080.8|182738.8|183109.3|182767.3|183006.9|182664.9|627
1716418500000|2024-05-22 22:55:00|183045.9|182703.9|183079.4|182737.4|183098.9|182756.9|183016.7|182674.7|550
1716418800000|2024-05-22 23:00:00|183080.6|182738.6|183046.2|182822.4|183089.5|182869.4|182920|182676.6|189
1716419100000|2024-05-22 23:05:00|183000.5|182870.5|182997.8|182867.8|183060.8|182877|182992.3|182807.3|118
1716419400000|2024-05-22 23:10:00|183044|182821.1|183052.1|182817.1|183071.7|182871.2|182998.3|182796.5|182
1716419700000|2024-05-22 23:15:00|183007.7|182877.7|183000|182870|183054.5|182877.7|182998.8|182812.6|162
1716420000000|2024-05-22 23:20:00|183041|182814.8|182999.6|182869.6|183062.4|182872.2|182992|182804.3|169
1716420300000|2024-05-22 23:25:00|182999.3|182869.3|182986.6|182856.6|183044.5|182875.2|182983.3|182810.5|151
1716420600000|2024-05-22 23:30:00|182985.9|182855.9|183042.4|182816.9|183047.3|182865.9|182969.1|182809.8|101
1716420900000|2024-05-22 23:35:00|183043.1|182817.1|182980|182850|183047.6|182862.4|182969.7|182801.4|159
1716421200000|2024-05-22 23:40:00|182979.4|182849.4|183013.1|182809.6|183056|182851.1|182968.2|182798.1|113
1716421500000|2024-05-22 23:45:00|183014.5|182809.9|183025.7|182803.6|183033.5|182863.5|182977|182800.1|111
1716421800000|2024-05-22 23:50:00|182991.8|182861.8|183026.4|182809.9|183045.4|182863|182977|182798.9|136
1716422100000|2024-05-22 23:55:00|183026.6|182810|182969.9|182839.9|183029.9|182858.9|182966.2|182808.1|268
1716422400000|2024-05-23 00:00:00|182968.1|182838.1|182997|182867|183020.7|182890.7|182968.1|182838.1|313
1716422700000|2024-05-23 00:05:00|182992.1|182862.1|182987.2|182857.2|183003.4|182873.4|182986.4|182856.4|257
1716423000000|2024-05-23 00:10:00|182987.1|182857.1|182995.5|182865.5|183017.9|182887.9|182986.5|182856.5|219
1716423300000|2024-05-23 00:15:00|182993.7|182863.7|182987.7|182857.7|183001.2|182871.2|182981.4|182851.4|226
1716423600000|2024-05-23 00:20:00|182987.5|182857.5|183000.3|182870.3|183005.6|182875.6|182983.7|182853.7|162
1716423900000|2024-05-23 00:25:00|183002.8|182872.8|182952.9|182822.9|183004.3|182874.3|182934.1|182804.1|252
1716424200000|2024-05-23 00:30:00|182953.7|182823.7|182951.4|182821.4|182966.4|182836.4|182940.4|182810.4|346
1716424500000|2024-05-23 00:35:00|182951.6|182821.6|182963.1|182833.1|182969.9|182839.9|182945.3|182815.3|199
1716424800000|2024-05-23 00:40:00|182963.2|182833.2|182959.5|182829.5|182969|182839|182956.5|182826.5|84
1716425100000|2024-05-23 00:45:00|182959.4|182829.4|182962.3|182832.3|182969.4|182839.4|182950.6|182820.6|104
1716425400000|2024-05-23 00:50:00|182962.4|182832.4|182955.2|182825.2|183042.9|182912.9|182952.8|182822.8|244
1716425700000|2024-05-23 00:55:00|182955.1|182825.1|183031|182901|183047.9|182917.9|182950.5|182820.5|227
1716426000000|2024-05-23 01:00:00|183044|182914|183002.9|182872.9|183046.9|182916.9|182988.7|182858.7|218
1716426300000|2024-05-23 01:05:00|183003|182873|182924.4|182794.4|183014.3|182884.3|182924.4|182794.4|195
1716426600000|2024-05-23 01:10:00|182923.5|182793.5|182934.3|182804.3|182942.3|182812.3|182923.4|182793.4|268
1716426900000|2024-05-23 01:15:00|182939.7|182809.7|183039.7|182909.7|183040|182910|182926.9|182796.9|196
1716427200000|2024-05-23 01:20:00|183039.6|182909.6|183002|182872|183045.5|182915.5|182998.3|182868.3|211
1716427500000|2024-05-23 01:25:00|183002.1|182872.1|183069.2|182939.2|183070|182940|182999.1|182869.1|466
1716427800000|2024-05-23 01:30:00|183073.4|182943.4|183001.2|182871.2|183103|182973|183001.1|182871.1|381
1716428100000|2024-05-23 01:35:00|183001.5|182871.5|183001.7|182871.7|183010.3|182880.3|182978.3|182848.3|227
1716428400000|2024-05-23 01:40:00|183001.9|182871.9|182997|182867|183008|182878|182986.1|182856.1|227
1716428700000|2024-05-23 01:45:00|182997.1|182867.1|183118.5|182988.5|183121.9|182991.9|182985.6|182855.6|228
1716429000000|2024-05-23 01:50:00|183117|182987|183106.3|182976.3|183120.7|182990.7|183101.4|182971.4|185
1716429300000|2024-05-23 01:55:00|183106.2|182976.2|183108|182978|183111.1|182981.1|183099.6|182969.6|138
1716429600000|2024-05-23 02:00:00|183108.5|182978.5|183232.9|183102.9|183249.8|183119.8|183108.1|182978.1|247
1716429900000|2024-05-23 02:05:00|183239.5|183109.5|183344.5|183214.5|183391.4|183261.4|183234.2|183104.2|620
1716430200000|2024-05-23 02:10:00|183344.3|183214.3|183342.3|183212.3|183355.8|183225.8|183330.5|183200.5|298
1716430500000|2024-05-23 02:15:00|183343.2|183213.2|183345.4|183215.4|183348.8|183218.8|183337|183207|230
1716430800000|2024-05-23 02:20:00|183345.3|183215.3|183314.3|183184.3|183345.9|183215.9|183288.8|183158.8|431
1716431100000|2024-05-23 02:25:00|183314.4|183184.4|183290.2|183160.2|183344.2|183214.2|183264.4|183134.4|528
1716431400000|2024-05-23 02:30:00|183290.6|183160.6|183330.5|183200.5|183331.9|183201.9|183261.2|183131.2|499
1716431700000|2024-05-23 02:35:00|183330.6|183200.6|183298.1|183168.1|183337.1|183207.1|183294.9|183164.9|239
1716432000000|2024-05-23 02:40:00|183298.9|183168.9|183274.1|183144.1|183304|183174|183272.8|183142.8|360
1716432300000|2024-05-23 02:45:00|183270.2|183140.2|183273|183143|183276.8|183146.8|183264.1|183134.1|204
1716432600000|2024-05-23 02:50:00|183273.1|183143.1|183273.7|183143.7|183279.8|183149.8|183260.3|183130.3|95
1716432900000|2024-05-23 02:55:00|183270.4|183140.4|183271.5|183141.5|183277.3|183147.3|183262.4|183132.4|151
1716433200000|2024-05-23 03:00:00|183271.8|183141.8|183344.5|183214.5|183371.9|183241.9|183271.6|183141.6|198
1716433500000|2024-05-23 03:05:00|183344.7|183214.7|183276.3|183146.3|183344.7|183214.7|183264.4|183134.4|279
1716433800000|2024-05-23 03:10:00|183275|183145|183265.6|183135.6|183280.7|183150.7|183251.6|183121.6|136
1716434100000|2024-05-23 03:15:00|183265.4|183135.4|183177.3|183047.3|183269.1|183139.1|183129.9|182999.9|415
1716434400000|2024-05-23 03:20:00|183178.8|183048.8|183170.9|183040.9|183178.8|183048.8|183160.6|183030.6|128
1716434700000|2024-05-23 03:25:00|183170.8|183040.8|183079.6|182949.6|183175.3|183045.3|183063.4|182933.4|422
1716435000000|2024-05-23 03:30:00|183080.2|182950.2|183091.6|182961.6|183098.2|182968.2|183078.2|182948.2|134
1716435300000|2024-05-23 03:35:00|183091.5|182961.5|183083|182953|183091.7|182961.7|183076.7|182946.7|92
1716435600000|2024-05-23 03:40:00|183086.1|182956.1|183086.1|182956.1|183089.4|182959.4|183077.1|182947.1|106
1716435900000|2024-05-23 03:45:00|183085.9|182955.9|183095.4|182965.4|183111.2|182981.2|183081|182951|80
1716436200000|2024-05-23 03:50:00|183095.3|182965.3|183097.9|182967.9|183099.2|182969.2|183087.1|182957.1|43
1716436500000|2024-05-23 03:55:00|183098.7|182968.7|183023.1|182893.1|183098.8|182968.8|183019.6|182889.6|130
1716436800000|2024-05-23 04:00:00|183025.7|182895.7|183017.4|182887.4|183026.7|182896.7|183008.4|182878.4|123
1716437100000|2024-05-23 04:05:00|183013.7|182883.7|183010.7|182880.7|183021.3|182891.3|183003.8|182873.8|83
1716437400000|2024-05-23 04:10:00|183011.1|182881.1|183008.3|182878.3|183011.1|182881.1|182998.7|182868.7|47
1716437700000|2024-05-23 04:15:00|182999.2|182869.2|183000.9|182870.9|183011.9|182881.9|182993.3|182863.3|67
1716438000000|2024-05-23 04:20:00|183000.6|182870.6|183026.1|182896.1|183032.8|182902.8|183000.6|182870.6|180
1716438300000|2024-05-23 04:25:00|183024|182894|183078|182948|183084.5|182954.5|183018.4|182888.4|121
1716438600000|2024-05-23 04:30:00|183080.8|182950.8|183173.6|183043.6|183198.7|183068.7|183080.8|182950.8|394
1716438900000|2024-05-23 04:35:00|183175.7|183045.7|183074.7|182944.7|183177.7|183047.7|183064|182934|385
1716439200000|2024-05-23 04:40:00|183071.3|182941.3|183097.3|182967.3|183101.8|182971.8|183071.3|182941.3|257
1716439500000|2024-05-23 04:45:00|183093.8|182963.8|183100.9|182970.9|183106.2|182976.2|183091.6|182961.6|151
1716439800000|2024-05-23 04:50:00|183097.9|182967.9|183098.5|182968.5|183107.2|182977.2|183078.4|182948.4|306
1716440100000|2024-05-23 04:55:00|183094.9|182964.9|183171.8|183041.8|183171.8|183041.8|183083.7|182953.7|557
1716440400000|2024-05-23 05:00:00|183172|183042|183259.2|183129.2|183331.3|183201.3|183162.4|183032.4|577
1716440700000|2024-05-23 05:05:00|183260.4|183130.4|183298.9|183168.9|183335.6|183205.6|183260.4|183130.4|561
1716441000000|2024-05-23 05:10:00|183299.3|183169.3|183270.9|183140.9|183306|183176|183220.3|183110|410
1716441300000|2024-05-23 05:15:00|183271|183141|183245.3|183115.3|183272.2|183142.2|183236.8|183106.8|430
1716441600000|2024-05-23 05:20:00|183244.9|183114.9|183243.2|183113.2|183303.1|183173.1|183222.3|183092.3|529
1716441900000|2024-05-23 05:25:00|183243.1|183113.1|183266.1|183136.1|183268|183138|183216.7|183086.7|296
1716442200000|2024-05-23 05:30:00|183266|183136|183335.6|183205.6|183342.7|183212.7|183263.5|183133.5|339
1716442500000|2024-05-23 05:35:00|183333.4|183203.4|183364.7|183234.7|183413.6|183295.4|183316.3|183186.3|471
1716442800000|2024-05-23 05:40:00|183363.8|183233.8|183380.2|183290.2|183410.2|183303.9|183357.6|183227.6|325
1716443100000|2024-05-23 05:45:00|183381.2|183291.2|183409.1|183279.1|183409.1|183303.9|183370.1|183262.5|367
1716443400000|2024-05-23 05:50:00|183409|183279|183415.4|183285.4|183432.8|183302.8|183394.6|183264.6|340
1716443700000|2024-05-23 05:55:00|183416.7|183286.7|183432.3|183302.3|183445.9|183315.9|183399.9|183269.9|296
1716444000000|2024-05-23 06:00:00|183432.2|183302.2|183491.5|183361.5|183537|183418.4|183417.6|183297.3|714
1716444300000|2024-05-23 06:05:00|183482.4|183352.4|183486.8|183356.8|183530.1|183400.1|183366.7|183276.7|729
1716444600000|2024-05-23 06:10:00|183487.5|183357.5|183594.8|183464.8|183644.1|183514.1|183474.5|183357.5|592
1716444900000|2024-05-23 06:15:00|183593|183463|183707.3|183617.3|183742.5|183652.5|183576.1|183446.1|399
1716445200000|2024-05-23 06:20:00|183707.4|183617.4|183609.8|183519.8|183710.2|183620.2|183607.3|183517.3|369
1716445500000|2024-05-23 06:25:00|183610|183520|183625.7|183495.7|183682|183592|183501.5|183411.5|352
1716445800000|2024-05-23 06:30:00|183633.7|183503.7|183548.3|183458.3|183634.9|183544.9|183525.3|183435.3|525
1716446100000|2024-05-23 06:35:00|183548.8|183458.8|183806.9|183716.9|183808.7|183718.7|183542.7|183452.7|580
1716446400000|2024-05-23 06:40:00|183806.8|183716.8|183807.3|183717.3|183865.9|183775.9|183804.3|183714.3|663
1716446700000|2024-05-23 06:45:00|183807.8|183717.8|183637.8|183547.8|183810.1|183720.1|183615.9|183525.9|576
1716447000000|2024-05-23 06:50:00|183637.6|183547.6|183696|183606|183782.2|183692.2|183636.2|183546.2|512
1716447300000|2024-05-23 06:55:00|183696.6|183606.6|183856.1|183766.1|183876.6|183786.6|183693.3|183603.3|618
1716447600000|2024-05-23 07:00:00|183853.4|183763.4|184066|183976|184095.1|183988.6|183847.2|183757.2|791
1716447900000|2024-05-23 07:05:00|184064.6|183974.6|184309.8|184219.8|184403.1|184290.1|184051.2|183961.2|857
1716448200000|2024-05-23 07:10:00|184309.9|184219.9|184228.1|184138.1|184332.9|184242.9|184150|184060|741
1716448500000|2024-05-23 07:15:00|184290.2|184200.2|184055.8|183965.8|184345.2|184215.2|184016.5|183910.2|954
1716448800000|2024-05-23 07:20:00|184056.5|183966.5|184048.4|183958.4|184075.3|183985.3|183946.8|183856.8|705
1716449100000|2024-05-23 07:25:00|184048.1|183958.1|184061.3|183931.3|184071.8|183971.3|183945.8|183855.8|618
1716449400000|2024-05-23 07:30:00|184038.2|183908.2|183735.6|183645.6|184038.2|183922.8|183735.6|183645.6|831
1716449700000|2024-05-23 07:35:00|183752|183662|183752|183662|183779.2|183689.2|183737.9|183647.9|768
1716450000000|2024-05-23 07:40:00|183753.3|183663.3|183826.9|183736.9|183894|183804|183734.3|183644.3|697
1716450300000|2024-05-23 07:45:00|183827.7|183737.7|183818.6|183728.6|183983.2|183893.2|183818.6|183728.6|770
1716450600000|2024-05-23 07:50:00|183819.3|183729.3|183870.3|183780.3|183892.3|183802.3|183813.7|183723.7|539
1716450900000|2024-05-23 07:55:00|183865.1|183775.1|183757.3|183667.3|183869.8|183779.8|183725.6|183635.6|568
1716451200000|2024-05-23 08:00:00|183753.8|183663.8|183745.9|183655.9|183836.7|183746.7|183709.7|183619.7|827
1716451500000|2024-05-23 08:05:00|183743.4|183653.4|183635.1|183545.1|183757.9|183667.9|183624.7|183534.7|735
1716451800000|2024-05-23 08:10:00|183634.8|183544.8|183743.2|183653.2|183777.2|183687.2|183605.2|183515.2|850
1716452100000|2024-05-23 08:15:00|183742|183652|183770.1|183680.1|183838.9|183748.9|183684.3|183594.3|766
1716452400000|2024-05-23 08:20:00|183770|183680|183830|183740|183842.1|183752.1|183715.7|183625.7|746
1716452700000|2024-05-23 08:25:00|183829.7|183739.7|183831.3|183741.3|183926.1|183836.1|183788.2|183698.2|747
1716453000000|2024-05-23 08:30:00|183845.1|183755.1|183697.3|183607.3|183873.1|183783.1|183673.9|183583.9|774
1716453300000|2024-05-23 08:35:00|183697.1|183607.1|183826.5|183736.5|183827.5|183737.5|183695.4|183605.4|670
1716453600000|2024-05-23 08:40:00|183826.8|183736.8|183850.1|183760.1|183852.9|183762.9|183793.9|183703.9|575
1716453900000|2024-05-23 08:45:00|183849.7|183759.7|183875.8|183785.8|183880.5|183790.5|183797.9|183707.9|660
1716454200000|2024-05-23 08:50:00|183875.9|183785.9|183981.4|183891.4|184014.5|183924.5|183874.5|183784.5|552
1716454500000|2024-05-23 08:55:00|183981.1|183891.1|184146.2|184056.2|184246.9|184156.9|183980.5|183890.5|661
1716454800000|2024-05-23 09:00:00|184143.9|184053.9|184134.8|184044.8|184184.4|184094.4|184061.6|183971.6|736
1716455100000|2024-05-23 09:05:00|184134.7|184044.7|184102.6|184012.6|184256.4|184166.4|184079.4|183989.4|741
1716455400000|2024-05-23 09:10:00|184102.7|184012.7|184173.8|184083.8|184185.7|184083.9|184068.6|183978.6|604
1716455700000|2024-05-23 09:15:00|184189.7|184099.7|184270|184180|184314.9|184224.9|184189.7|184099.7|758
1716456000000|2024-05-23 09:20:00|184269.7|184179.7|184309.3|184219.3|184378.7|184288.7|184242.6|184152.6|691
1716456300000|2024-05-23 09:25:00|184309.5|184219.5|184378.8|184288.8|184398.4|184308.4|184299.6|184209.6|747
1716456600000|2024-05-23 09:30:00|184378.9|184288.9|184328.8|184238.8|184398.5|184308.5|184304|184214|644
1716456900000|2024-05-23 09:35:00|184329|184239|184329|184239|184371.8|184281.8|184282.8|184192.8|495
1716457200000|2024-05-23 09:40:00|184329.1|184239.1|184206.6|184116.6|184330.3|184240.3|184142.8|184052.8|700
1716457500000|2024-05-23 09:45:00|184158.9|184068.9|183991|183901|184160.1|184070.1|183973.2|183883.2|671
1716457800000|2024-05-23 09:50:00|183991.2|183901.2|183943.6|183853.6|184013.3|183923.3|183939.5|183849.5|489
1716458100000|2024-05-23 09:55:00|183944.8|183854.8|183870.4|183780.4|183972.1|183882.1|183831.5|183741.5|687
1716458400000|2024-05-23 10:00:00|183869.3|183779.3|183948.5|183858.5|183950.9|183860.9|183844.8|183754.8|538
1716458700000|2024-05-23 10:05:00|183947|183857|184004.9|183914.9|184063.2|183973.2|183947|183857|541
1716459000000|2024-05-23 10:10:00|184004.7|183914.7|183993.1|183903.1|184033.4|183943.4|183949.1|183859.1|570
1716459300000|2024-05-23 10:15:00|183993.5|183903.5|184053|183963|184122.4|184032.4|183991.8|183901.8|720
1716459600000|2024-05-23 10:20:00|184052.8|183962.8|183976.4|183886.4|184088.5|183998.5|183931.3|183802.2|827
1716459900000|2024-05-23 10:25:00|183976.5|183886.5|183936.4|183846.4|184001.2|183911.2|183876.7|183786.7|637
1716460200000|2024-05-23 10:30:00|183936.9|183846.9|183765.4|183675.4|183937.4|183847.4|183753.1|183663.1|482
1716460500000|2024-05-23 10:35:00|183763.6|183673.6|183707.7|183617.7|183837.3|183747.3|183703.1|183613.1|591
1716460800000|2024-05-23 10:40:00|183707.8|183617.8|183710.1|183620.1|183723.3|183633.3|183654.2|183564.2|546
1716461100000|2024-05-23 10:45:00|183712|183622|183744.6|183654.6|183809.6|183719.6|183671.8|183581.8|712
1716461400000|2024-05-23 10:50:00|183744.4|183654.4|183720.9|183630.9|183745.7|183655.7|183689.6|183599.6|508
1716461700000|2024-05-23 10:55:00|183723.6|183633.6|183698.4|183608.4|183752.7|183662.7|183689.9|183599.9|626
1716462000000|2024-05-23 11:00:00|183697.6|183607.6|183750.8|183660.8|183754.3|183664.3|183672.3|183582.3|647
1716462300000|2024-05-23 11:05:00|183750.1|183660.1|183755.5|183665.5|183786.6|183696.6|183718.6|183628.6|579
1716462600000|2024-05-23 11:10:00|183755.6|183665.6|183834.2|183744.2|183834.2|183744.2|183743.2|183653.2|519
1716462900000|2024-05-23 11:15:00|183834.3|183744.3|183953.6|183863.6|183966.1|183876.1|183823.4|183733.4|616
1716463200000|2024-05-23 11:20:00|183953.4|183863.4|184032|183942|184056.3|183966.3|183932.6|183842.6|611
1716463500000|2024-05-23 11:25:00|184032.3|183942.3|184000.4|183910.4|184107.2|184017.2|183987.7|183897.7|657
1716463800000|2024-05-23 11:30:00|184000.2|183910.2|183872.9|183782.9|184031.8|183941.8|183854.6|183764.6|586
1716464100000|2024-05-23 11:35:00|183870.8|183780.8|183782.3|183692.3|183873.5|183783.5|183760.5|183667.2|756
1716464400000|2024-05-23 11:40:00|183782.2|183692.2|183806.8|183676.8|183861.9|183771.9|183770.3|183671.9|695
1716464700000|2024-05-23 11:45:00|183804.9|183674.9|183730.7|183600.7|183812.6|183710.5|183710.5|183580.5|607
1716465000000|2024-05-23 11:50:00|183724.7|183594.7|183721.6|183631.6|183732.2|183642.2|183683.8|183567.4|652
1716465300000|2024-05-23 11:55:00|183721.4|183631.4|183755.1|183665.1|183755.1|183665.1|183681|183591|699
1716465600000|2024-05-23 12:00:00|183754.6|183664.6|183614.2|183524.2|183781.8|183691.8|183606.4|183516.4|757
1716465900000|2024-05-23 12:05:00|183611.3|183521.3|183498|183408|183612.9|183522.9|183493.6|183403.6|724
1716466200000|2024-05-23 12:10:00|183499.1|183409.1|183519.8|183429.8|183531.6|183441.6|183492.8|183402.8|551
1716466500000|2024-05-23 12:15:00|183519.4|183429.4|183484.9|183394.9|183572.7|183482.7|183482.4|183392.4|423
1716466800000|2024-05-23 12:20:00|183485|183395|183410.1|183320.1|183519.8|183429.8|183361.8|183271.8|684
1716467100000|2024-05-23 12:25:00|183411.2|183321.2|183834.5|183492.5|183834.5|183492.5|183369.8|183268.3|589
1716467400000|2024-05-23 12:30:00|183856.7|183514.7|183547.4|183457.4|183920.2|183578.2|183411.4|183281.4|866
1716467700000|2024-05-23 12:35:00|183545.5|183455.5|183594.5|183504.5|183621|183531|183520.5|183430.5|728
1716468000000|2024-05-23 12:40:00|183594.4|183504.4|183649.6|183559.6|183663|183573|183530.3|183440.3|703
1716468300000|2024-05-23 12:45:00|183650.2|183560.2|183700.1|183610.1|183803.9|183706.2|183646.4|183556.4|792
1716468600000|2024-05-23 12:50:00|183699.8|183609.8|183670.8|183580.8|183716.3|183626.3|183614.9|183524.9|834
1716468900000|2024-05-23 12:55:00|183670.5|183580.5|183693.3|183603.3|183702.7|183612.7|183652.7|183562.7|681
1716469200000|2024-05-23 13:00:00|183693|183603|183552.9|183462.9|183693|183603|183549.3|183459.3|792
1716469500000|2024-05-23 13:05:00|183552.8|183462.8|183572.4|183482.4|183575.7|183485.7|183487.1|183397.1|709
1716469800000|2024-05-23 13:10:00|183571.3|183481.3|183621.6|183531.6|183630.2|183540.2|183567.8|183477.8|779
1716470100000|2024-05-23 13:15:00|183620.9|183530.9|183625.1|183535.1|183641.4|183551.4|183585.5|183495.5|643
1716470400000|2024-05-23 13:20:00|183625.6|183535.6|183443.7|183353.7|183627.4|183537.4|183439.6|183349.6|623
1716470700000|2024-05-23 13:25:00|183442.6|183352.6|183451|183361|183491.4|183401.4|183386.6|183296.6|753
1716471000000|2024-05-23 13:30:00|183451.2|183361.2|183581.9|183491.9|183630.6|183540.6|183451.1|183361.1|817
1716471300000|2024-05-23 13:35:00|183578.2|183488.2|183661.5|183571.5|183667.9|183577.9|183453.5|183363.5|798
1716471600000|2024-05-23 13:40:00|183660.7|183570.7|183845.5|183503.5|183845.5|183623.8|183601.6|183471.6|870
1716471900000|2024-05-23 13:45:00|183840|183498|184077.9|183987.9|184265.5|184108.7|183840|183498|1052
1716472200000|2024-05-23 13:50:00|184078|183988|184338.2|184248.2|184422.7|184332.7|184078|183988|965
1716472500000|2024-05-23 13:55:00|184339.3|184249.3|184238.6|184108.6|184400.4|184270.4|184146.5|184056.5|893
1716472800000|2024-05-23 14:00:00|184230.7|184100.7|184312.1|184222.1|184362.8|184272.8|184056|183955.7|1092
1716473100000|2024-05-23 14:05:00|184313.4|184223.4|184267.3|184177.3|184349.2|184259.2|184197.4|184107.4|995
1716473400000|2024-05-23 14:10:00|184267.9|184177.9|184194.2|184104.2|184306.6|184216.6|184076.7|183986.7|1064
1716473700000|2024-05-23 14:15:00|184200.7|184110.7|184418.5|184328.5|184426.1|184336.1|184196.2|184106.2|977
1716474000000|2024-05-23 14:20:00|184418.3|184328.3|184461|184371|184637.1|184547.1|184403.4|184313.4|1008
1716474300000|2024-05-23 14:25:00|184465.8|184375.8|184341.8|184251.8|184525.6|184435.6|184324.2|184234.2|921
1716474600000|2024-05-23 14:30:00|184335.7|184245.7|184361.5|184271.5|184448.7|184358.7|184313.6|184223.6|963
1716474900000|2024-05-23 14:35:00|184356.4|184266.4|184334.3|184244.3|184370.4|184280.4|184316.6|184226.6|863
1716475200000|2024-05-23 14:40:00|184334.8|184244.8|184534.3|184444.3|184534.3|184444.3|184322.7|184232.7|993
1716475500000|2024-05-23 14:45:00|184527.6|184437.6|184552.4|184462.4|184596.5|184506.5|184487.7|184397.7|956
1716475800000|2024-05-23 14:50:00|184552.3|184462.3|184622.1|184532.1|184665.8|184575.8|184549.8|184459.8|1042
1716476100000|2024-05-23 14:55:00|184621.3|184531.3|184609.9|184519.9|184766.5|184676.5|184600.9|184510.9|965
1716476400000|2024-05-23 15:00:00|184602.7|184512.7|184509|184419|184643.7|184553.7|184459.4|184369.4|990
1716476700000|2024-05-23 15:05:00|184545.1|184455.1|184572.2|184482.2|184628.1|184538.1|184499.9|184409.9|885
1716477000000|2024-05-23 15:10:00|184571.8|184481.8|184632.5|184542.5|184650|184560|184550.5|184460.5|909
1716477300000|2024-05-23 15:15:00|184630.7|184540.7|184637.3|184547.3|184648.7|184558.7|184609|184519|861
1716477600000|2024-05-23 15:20:00|184636.2|184546.2|184644.5|184554.5|184696.2|184606.2|184616.3|184526.3|730
1716477900000|2024-05-23 15:25:00|184644.7|184554.7|184593.4|184503.4|184702.6|184612.6|184593|184503|766
1716478200000|2024-05-23 15:30:00|184594.4|184504.4|184441.8|184351.8|184599.9|184509.9|184367.3|184277.3|768
1716478500000|2024-05-23 15:35:00|184445.8|184355.8|184394.9|184304.9|184512.5|184422.5|184394.3|184304.3|759
1716478800000|2024-05-23 15:40:00|184395.8|184305.8|184364.9|184274.9|184401.3|184311.3|184351|184261|616
1716479100000|2024-05-23 15:45:00|184365.1|184275.1|184350.6|184260.6|184384.6|184294.6|184346.5|184256.5|654
1716479400000|2024-05-23 15:50:00|184350.3|184260.3|184354.9|184264.9|184382.8|184292.8|184333.7|184243.7|567
1716479700000|2024-05-23 15:55:00|184357.2|184267.2|184442.7|184352.7|184447.8|184357.8|184347.8|184257.8|635
1716480000000|2024-05-23 16:00:00|184442.9|184352.9|184398.9|184308.9|184468.3|184378.3|184382.2|184292.2|800
1716480300000|2024-05-23 16:05:00|184397.7|184307.7|184336.1|184246.1|184414.7|184324.7|184334|184244|706
1716480600000|2024-05-23 16:10:00|184337.2|184247.2|184401.6|184311.6|184403.3|184313.3|184318.6|184228.6|575
1716480900000|2024-05-23 16:15:00|184401.7|184311.7|184407.4|184317.4|184421.2|184331.2|184387.9|184297.9|602
1716481200000|2024-05-23 16:20:00|184410.2|184320.2|184468|184378|184478.2|184388.2|184394.2|184304.2|665
1716481500000|2024-05-23 16:25:00|184467.5|184377.5|184413.9|184323.9|184477.6|184387.6|184403.9|184313.9|613
1716481800000|2024-05-23 16:30:00|184414.2|184324.2|184432.3|184342.3|184437.8|184347.8|184404.6|184314.6|599
1716482100000|2024-05-23 16:35:00|184432.5|184342.5|184433.5|184343.5|184445|184355|184408.4|184318.4|652
1716482400000|2024-05-23 16:40:00|184433.7|184343.7|184509.8|184419.8|184509.8|184419.8|184430.3|184340.3|673
1716482700000|2024-05-23 16:45:00|184509.7|184419.7|184536.9|184446.9|184544.1|184454.1|184503|184413|749
1716483000000|2024-05-23 16:50:00|184537.1|184447.1|184512.6|184422.6|184563|184473|184508.5|184418.5|705
1716483300000|2024-05-23 16:55:00|184513.1|184423.1|184566.6|184476.6|184579.4|184489.4|184502|184412|768
1716483600000|2024-05-23 17:00:00|184566.2|184476.2|184611.1|184521.1|184633|184543|184550.4|184460.4|884
1716483900000|2024-05-23 17:05:00|184611.8|184521.8|184677.2|184587.2|184690.4|184600.4|184588.3|184498.3|904
1716484200000|2024-05-23 17:10:00|184673|184583|184652.2|184522.2|184679.3|184589.3|184600.7|184510.7|814
1716484500000|2024-05-23 17:15:00|184652.4|184522.4|184748.4|184658.4|184777|184687|184644.8|184514.8|811
1716484800000|2024-05-23 17:20:00|184746.7|184656.7|184751.9|184661.9|184786.4|184696.4|184731.6|184641.6|841
1716485100000|2024-05-23 17:25:00|184753.2|184663.2|184777.8|184687.8|184819.7|184729.7|184753.2|184663.2|927
1716485400000|2024-05-23 17:30:00|184774.6|184684.6|184750.6|184660.6|184788.6|184698.6|184736.7|184646.7|880
1716485700000|2024-05-23 17:35:00|184752.5|184662.5|184819.2|184729.2|184867.1|184777.1|184752.5|184646.6|932
1716486000000|2024-05-23 17:40:00|184819.1|184729.1|184804.2|184714.2|184824.8|184729.1|184762.6|184661.6|870
1716486300000|2024-05-23 17:45:00|184802.6|184712.6|184900.2|184810.2|184930.7|184819.8|184799.9|184695.8|811
1716486600000|2024-05-23 17:50:00|184900.1|184810.1|184902.8|184812.8|184931.1|184841.1|184885.6|184795.6|739
1716486900000|2024-05-23 17:55:00|184902.6|184812.6|184902.3|184812.3|184926.9|184836.9|184892.7|184802.7|797
1716487200000|2024-05-23 18:00:00|184901.7|184811.7|184937.2|184807.2|184940|184833.5|184896.2|184766.2|750
1716487500000|2024-05-23 18:05:00|184937.3|184807.3|184947.8|184817.8|184981.9|184881.7|184916.3|184786.3|871
1716487800000|2024-05-23 18:10:00|184946.7|184816.7|184904.5|184774.5|184969.3|184839.3|184904.4|184774.4|874
1716488100000|2024-05-23 18:15:00|184910.9|184780.9|184928.3|184798.3|184929.5|184807.7|184868.7|184738.7|817
1716488400000|2024-05-23 18:20:00|184929.4|184799.4|184906|184776|184940.3|184810.3|184873.8|184743.8|953
1716488700000|2024-05-23 18:25:00|184907.1|184777.1|184903.2|184773.2|184922.1|184792.1|184830.6|184722.6|855
1716489000000|2024-05-23 18:30:00|184903|184773|184923|184793|184946.6|184816.6|184902.6|184772.6|890
1716489300000|2024-05-23 18:35:00|184925.2|184795.2|184901.3|184771.3|184948.7|184818.7|184885.7|184755.7|751
1716489600000|2024-05-23 18:40:00|184901.6|184771.6|184957.3|184827.3|184968.3|184838.3|184901.6|184771.6|800
1716489900000|2024-05-23 18:45:00|184956.8|184826.8|184968.6|184838.6|184979.8|184849.8|184945.8|184815.8|680
1716490200000|2024-05-23 18:50:00|184967.7|184837.7|184975.9|184845.9|184982.6|184852.6|184960.2|184830.2|438
1716490500000|2024-05-23 18:55:00|184976|184846|184940.3|184850.3|184976.3|184855.6|184916.7|184798.2|531
1716490800000|2024-05-23 19:00:00|184939.7|184849.7|184861.7|184731.7|184978.1|184869|184858.3|184728.3|678
1716491100000|2024-05-23 19:05:00|184862.4|184732.4|184871.4|184741.4|184889.1|184759.1|184857.4|184727.4|598
1716491400000|2024-05-23 19:10:00|184871.2|184741.2|184890.3|184760.3|184906.5|184776.5|184869.7|184739.7|649
1716491700000|2024-05-23 19:15:00|184889.8|184759.8|184863.5|184733.5|184889.8|184759.8|184858.1|184728.1|389
1716492000000|2024-05-23 19:20:00|184864.9|184734.9|184880.7|184750.7|184887.7|184757.7|184851.2|184721.2|349
1716492300000|2024-05-23 19:25:00|184878.7|184748.7|184880.4|184750.4|184893.7|184763.7|184873.2|184743.2|377
1716492600000|2024-05-23 19:30:00|184880.2|184750.2|184878|184748|184883.6|184753.6|184866.1|184736.1|275
1716492900000|2024-05-23 19:35:00|184877.9|184747.9|184863.2|184733.2|184899.9|184769.9|184838.4|184708.4|383
1716493200000|2024-05-23 19:40:00|184862.8|184732.8|184882|184752|184882.6|184752.6|184856.9|184726.9|305
1716493500000|2024-05-23 19:45:00|184879.2|184749.2|184856.3|184726.3|184899.4|184769.4|184849.4|184719.4|255
1716493800000|2024-05-23 19:50:00|184855.1|184725.1|184820.2|184690.2|184855.1|184725.1|184816.5|184686.5|460
1716494100000|2024-05-23 19:55:00|184826.6|184696.6|184841.8|184711.8|184852.8|184722.8|184817.4|184687.4|557
1716494400000|2024-05-23 20:00:00|184841.7|184711.7|184907.1|184777.1|184907.5|184777.5|184830.8|184700.8|276
1716494700000|2024-05-23 20:05:00|184907.6|184777.6|184888.7|184758.7|184917|184787|184883.7|184753.7|281
1716495000000|2024-05-23 20:10:00|184888.8|184758.8|184897.4|184767.4|184914.3|184784.3|184881.2|184751.2|202
1716495300000|2024-05-23 20:15:00|184898.1|184768.1|184888.6|184758.6|184901.3|184771.3|184884.5|184754.5|99
1716495600000|2024-05-23 20:20:00|184886.9|184756.9|184884.5|184754.5|184892.9|184762.9|184881|184751|127
1716495900000|2024-05-23 20:25:00|184884.4|184754.4|184885.4|184755.4|184886.5|184756.5|184880.5|184750.5|85
1716496200000|2024-05-23 20:30:00|184885.6|184755.6|184908.6|184778.6|184914.7|184784.7|184884.5|184754.5|139
1716496500000|2024-05-23 20:35:00|184908.3|184778.3|184909.2|184779.2|184910|184780|184904.2|184774.2|130
1716496800000|2024-05-23 20:40:00|184906.1|184776.1|184906.6|184776.6|184910.6|184780.6|184903.6|184773.6|119
1716497100000|2024-05-23 20:45:00|184906.9|184776.9|184906.4|184776.4|184915.7|184785.7|184885.7|184755.7|126
1716497400000|2024-05-23 20:50:00|184907|184777|184921.6|184791.6|184952.3|184822.3|184902.6|184772.6|163
1716497700000|2024-05-23 20:55:00|184959.6|184757.5|184906.8|184662|184962.3|184795.2|184841.8|184662|550
1716498000000|2024-05-23 21:00:00|184918.6|184608.2|184737.1|184395.1|184941|184608.2|184554.6|184212.6|601
1716498300000|2024-05-23 21:05:00|184596.7|184254.7|184557.5|184215.5|184771.6|184429.6|184536.6|184194.6|178
1716498600000|2024-05-23 21:10:00|184607.9|184265.9|184852.2|184510.2|184857|184515|184557.9|184215.9|285
1716498900000|2024-05-23 21:15:00|184852.6|184510.6|184777.3|184435.3|184852.6|184510.6|184772.3|184430.3|95
1716499200000|2024-05-23 21:20:00|184777|184435|184789.6|184447.6|184794.9|184452.9|184756.4|184414.4|57
1716499500000|2024-05-23 21:25:00|184794.4|184452.4|184791.2|184449.2|184794.8|184452.8|184778.3|184436.3|57
1716499800000|2024-05-23 21:30:00|184794.8|184452.8|184770.1|184428.1|184794.8|184452.8|184770.1|184428.1|29
1716500100000|2024-05-23 21:35:00|184770|184428|184797.7|184455.7|184799.1|184457.1|184770|184428|39
1716500400000|2024-05-23 21:40:00|184797.1|184455.1|184799.1|184457.1|184799.3|184457.3|184792.5|184450.5|61
1716500700000|2024-05-23 21:45:00|184793.5|184451.5|184863.1|184521.1|184923.2|184581.2|184792.4|184450.4|221
1716501000000|2024-05-23 21:50:00|184889.8|184547.8|184602.8|184260.8|184920.9|184578.9|184572.7|184230.7|427
1716501300000|2024-05-23 21:55:00|184620.8|184278.8|184817|184475|184827.5|184485.5|184567.4|184225.4|392
1716501600000|2024-05-23 22:00:00|184834.7|184492.7|184830.3|184488.3|184900.1|184558.1|184729.6|184387.6|198
1716501900000|2024-05-23 22:05:00|184830.4|184488.4|184874.2|184532.2|184881.5|184539.5|184782.7|184440.7|199
1716502200000|2024-05-23 22:10:00|184874.3|184532.3|184825.2|184483.2|184874.9|184532.9|184743.6|184401.6|325
1716502500000|2024-05-23 22:15:00|184817.1|184475.1|184855|184513|184856.1|184514.1|184817.1|184475.1|99
1716502800000|2024-05-23 22:20:00|184855.6|184513.6|184862.7|184520.7|184870.7|184528.7|184843.5|184501.5|91
1716503100000|2024-05-23 22:25:00|184862.9|184520.9|184880.5|184538.5|184885.8|184558.7|184839.5|184497.5|99
1716503400000|2024-05-23 22:30:00|184878.5|184536.5|184863|184526.2|184881.6|184546.6|184815|184473|176
1716503700000|2024-05-23 22:35:00|184862.8|184526.6|184877.8|184535.8|184881.2|184553.6|184852.3|184511.6|107
1716504000000|2024-05-23 22:40:00|184877.9|184535.9|184859.8|184517.8|184886.6|184571.5|184818.5|184476.5|113
1716504300000|2024-05-23 22:45:00|184849.9|184542.5|184878.9|184536.9|184890.4|184548.4|184814.8|184472.8|97
1716504600000|2024-05-23 22:50:00|184874|184532|184877.5|184535.5|184879|184537|184859.7|184519|60
1716504900000|2024-05-23 22:55:00|184861.5|184519.5|184872.8|184533.5|184879.5|184546.6|184827.7|184485.7|81
1716505200000|2024-05-23 23:00:00|184870.3|184538.6|184788.5|184558.2|184872.2|184612|184726.7|184522|133
1716505500000|2024-05-23 23:05:00|184785.5|184556.8|184731.5|184601.5|184798.3|184612.7|184722.9|184542.1|99
1716505800000|2024-05-23 23:10:00|184731.8|184601.8|184787.8|184566.4|184793|184609.4|184729.8|184544.8|140
1716506100000|2024-05-23 23:15:00|184788|184566.6|184723.7|184593.7|184795.2|184611.9|184721.1|184544.5|197
1716506400000|2024-05-23 23:20:00|184723.5|184593.5|184771.5|184549.9|184781.2|184598.7|184721.2|184544.4|289
1716506700000|2024-05-23 23:25:00|184769.9|184545.3|184726.3|184596.3|184775|184601.5|184719.1|184545|208
1716507000000|2024-05-23 23:30:00|184730.6|184600.6|184733.5|184603.5|184760.1|184607.1|184718.3|184549|100
1716507300000|2024-05-23 23:35:00|184726.3|184596.3|184720.1|184590.1|184757.4|184603.5|184718.1|184555.2|67
1716507600000|2024-05-23 23:40:00|184732.2|184602.2|184734.3|184604.3|184768.1|184607.7|184720.5|184566.5|119
1716507900000|2024-05-23 23:45:00|184733.7|184603.7|184720.7|184590.7|184736.4|184606.4|184715.3|184585.3|117
1716508200000|2024-05-23 23:50:00|184720.5|184590.5|184732|184602|184734.4|184604.4|184718.4|184588.4|149
1716508500000|2024-05-23 23:55:00|184732.4|184602.4|184779.5|184649.5|184785.4|184655.4|184721.3|184591.3|321
1716508800000|2024-05-24 00:00:00|184788.6|184658.6|184787.7|184657.7|184793.9|184663.9|184785.8|184655.8|186
1716509100000|2024-05-24 00:05:00|184787.9|184657.9|184806.3|184676.3|184809.9|184679.9|184780.9|184650.9|112
1716509400000|2024-05-24 00:10:00|184806.1|184676.1|184903.4|184773.4|184914.8|184784.8|184805.8|184675.8|106
1716509700000|2024-05-24 00:15:00|184903.5|184773.5|184903.9|184773.9|184909.8|184779.8|184898.3|184768.3|122
1716510000000|2024-05-24 00:20:00|184904.1|184774.1|184906.1|184776.1|184906.1|184776.1|184894.4|184764.4|76
1716510300000|2024-05-24 00:25:00|184906.2|184776.2|184910.3|184780.3|184910.3|184780.3|184896.3|184766.3|109
1716510600000|2024-05-24 00:30:00|184908.9|184778.9|184916.1|184786.1|184918.2|184788.2|184894.4|184764.4|101
1716510900000|2024-05-24 00:35:00|184912.9|184782.9|184905.1|184775.1|184915.4|184785.4|184895.5|184765.5|90
1716511200000|2024-05-24 00:40:00|184912.3|184782.3|184805.7|184675.7|184922.8|184792.8|184803.9|184673.9|184
1716511500000|2024-05-24 00:45:00|184804.1|184674.1|184729.7|184599.7|184805.9|184675.9|184725.2|184595.2|234
1716511800000|2024-05-24 00:50:00|184729.9|184599.9|184777.8|184647.8|184779.2|184649.2|184689.5|184559.5|264
1716512100000|2024-05-24 00:55:00|184777.9|184647.9|184793.7|184663.7|184807.2|184677.2|184777.9|184647.9|203
1716512400000|2024-05-24 01:00:00|184795.3|184665.3|184780.4|184650.4|184797.9|184667.9|184741.6|184611.6|239
1716512700000|2024-05-24 01:05:00|184777.5|184647.5|184832.4|184702.4|184844.7|184714.7|184768.6|184638.6|136
1716513000000|2024-05-24 01:10:00|184831.7|184701.7|184828.8|184698.8|184870.9|184740.9|184818.3|184688.3|211
1716513300000|2024-05-24 01:15:00|184825.8|184695.8|184757.1|184627.1|184829.8|184699.8|184748.3|184618.3|288
1716513600000|2024-05-24 01:20:00|184757.5|184627.5|184738.4|184608.4|184770.1|184640.1|184718.6|184588.6|449
1716513900000|2024-05-24 01:25:00|184739.1|184609.1|184746.8|184616.8|184753.5|184623.5|184711.1|184581.1|379
1716514200000|2024-05-24 01:30:00|184746.7|184616.7|184741.9|184611.9|184750.9|184620.9|184734.5|184604.5|166
1716514500000|2024-05-24 01:35:00|184741.7|184611.7|184654.5|184524.5|184751.4|184621.4|184654.5|184524.5|256
1716514800000|2024-05-24 01:40:00|184648.5|184518.5|184607.7|184477.7|184650.3|184520.3|184598.8|184468.8|230
1716515100000|2024-05-24 01:45:00|184605.3|184475.3|184626.5|184496.5|184627.9|184497.9|184598.7|184468.7|131
1716515400000|2024-05-24 01:50:00|184622.9|184492.9|184709.9|184579.9|184730.7|184600.7|184616.3|184486.3|225
1716515700000|2024-05-24 01:55:00|184709.8|184579.8|184768.7|184638.7|184773.8|184643.8|184709.2|184579.2|104
1716516000000|2024-05-24 02:00:00|184768.5|184638.5|184866.1|184736.1|184866.1|184736.1|184765.3|184635.3|152
1716516300000|2024-05-24 02:05:00|184865.2|184735.2|184875.2|184745.2|184876.8|184746.8|184855.2|184725.2|145
1716516600000|2024-05-24 02:10:00|184875.5|184745.5|184892.6|184762.6|184897.7|184767.7|184875.5|184745.5|122
1716516900000|2024-05-24 02:15:00|184890.6|184760.6|184890.5|184760.5|184897.5|184767.5|184889.6|184759.6|118
1716517200000|2024-05-24 02:20:00|184890.3|184760.3|184905.1|184775.1|184905.7|184775.7|184890|184760|55
1716517500000|2024-05-24 02:25:00|184905.3|184775.3|184916.4|184786.4|184984.5|184854.5|184895.7|184765.7|181
1716517800000|2024-05-24 02:30:00|184914.3|184784.3|184957.5|184827.5|184959.8|184829.8|184901.7|184771.7|121
1716518100000|2024-05-24 02:35:00|184955.5|184825.5|184957|184827|184963.7|184833.7|184947.1|184817.1|104
1716518400000|2024-05-24 02:40:00|184957.1|184827.1|184978|184848|184982.3|184852.3|184952.3|184822.3|214
1716518700000|2024-05-24 02:45:00|184977.2|184847.2|184957.3|184827.3|184983.5|184853.5|184951.1|184821.1|201
1716519000000|2024-05-24 02:50:00|184957.2|184827.2|184952.2|184822.2|184961.7|184831.7|184949.3|184819.3|164
1716519300000|2024-05-24 02:55:00|184952.3|184822.3|184980.4|184850.4|184986.1|184856.1|184945.8|184815.8|176
1716519600000|2024-05-24 03:00:00|184993.4|184863.4|184973.9|184843.9|184993.4|184863.4|184970.7|184840.7|85
1716519900000|2024-05-24 03:05:00|184977.3|184847.3|184977.1|184847.1|184995.2|184865.2|184973.5|184843.5|148
1716520200000|2024-05-24 03:10:00|184982.2|184852.2|184977.9|184847.9|184988.2|184858.2|184972.1|184842.1|136
1716520500000|2024-05-24 03:15:00|184985.3|184855.3|184974.3|184844.3|184990|184860|184974.3|184844.3|105
1716520800000|2024-05-24 03:20:00|184975|184845|184966.5|184836.5|184986.5|184856.5|184946.2|184816.2|96
1716521100000|2024-05-24 03:25:00|184964.9|184834.9|184966.3|184836.3|184973.5|184843.5|184957|184827|66
1716521400000|2024-05-24 03:30:00|184968.3|184838.3|184963.6|184833.6|184975|184845|184961.5|184831.5|89
1716521700000|2024-05-24 03:35:00|184963.5|184833.5|184969.6|184839.6|184970.7|184840.7|184951.2|184821.2|74
1716522000000|2024-05-24 03:40:00|184966.9|184836.9|184967.9|184837.9|184976.2|184846.2|184959.6|184829.6|120
1716522300000|2024-05-24 03:45:00|184963.8|184833.8|184967.5|184837.5|184969.9|184839.9|184954.2|184824.2|66
1716522600000|2024-05-24 03:50:00|184967.4|184837.4|184968.3|184838.3|184968.6|184838.6|184952.7|184822.7|69
1716522900000|2024-05-24 03:55:00|184964.7|184834.7|184962.1|184832.1|184972.7|184842.7|184953.7|184823.7|96
1716523200000|2024-05-24 04:00:00|184962|184832|184954.1|184824.1|184966.5|184836.5|184954.1|184824.1|73
1716523500000|2024-05-24 04:05:00|184960.8|184830.8|184889.2|184759.2|184960.8|184830.8|184889.1|184759.1|105
1716523800000|2024-05-24 04:10:00|184889.3|184759.3|184884.6|184754.6|184895.7|184765.7|184881.2|184751.2|74
1716524100000|2024-05-24 04:15:00|184882.9|184752.9|184866.9|184736.9|184883.1|184753.1|184860.6|184730.6|63
1716524400000|2024-05-24 04:20:00|184871.2|184741.2|184869.8|184739.8|184871.8|184741.8|184864.2|184734.2|32
1716524700000|2024-05-24 04:25:00|184870.8|184740.8|184863.5|184733.5|184871.1|184741.1|184861.7|184731.7|56
1716525000000|2024-05-24 04:30:00|184862.5|184732.5|184880.2|184750.2|184894.5|184764.5|184858.9|184728.9|80
1716525300000|2024-05-24 04:35:00|184880.1|184750.1|184866.3|184736.3|184884.7|184754.7|184858.1|184728.1|69
1716525600000|2024-05-24 04:40:00|184859.4|184729.4|184728.4|184598.4|184865.1|184735.1|184706.4|184576.4|209
1716525900000|2024-05-24 04:45:00|184729.6|184599.6|184711.6|184581.6|184734|184604|184701.2|184571.2|138
1716526200000|2024-05-24 04:50:00|184708.5|184578.5|184713.5|184583.5|184737.4|184607.4|184700.5|184570.5|102
1716526500000|2024-05-24 04:55:00|184713.6|184583.6|184766.7|184636.7|184775.6|184645.6|184711.8|184581.8|140
1716526800000|2024-05-24 05:00:00|184767.4|184637.4|184780.5|184650.5|184790.2|184660.2|184766.2|184636.2|88
1716527100000|2024-05-24 05:05:00|184783.9|184653.9|184834.4|184704.4|184896.1|184766.1|184778.7|184648.7|228
1716527400000|2024-05-24 05:10:00|184832.3|184702.3|184832.3|184702.3|184845.2|184715.2|184815.1|184685.1|255
1716527700000|2024-05-24 05:15:00|184832.1|184702.1|184814.5|184724.5|184834.4|184726.5|184812.2|184700.7|86
1716528000000|2024-05-24 05:20:00|184814.7|184724.7|184830.1|184740.1|184830.1|184740.1|184813.7|184723.7|113
1716528300000|2024-05-24 05:25:00|184827.1|184737.1|184870.6|184740.6|184872.3|184746.3|184819.3|184729.3|125
1716528600000|2024-05-24 05:30:00|184870.2|184740.2|184883.8|184793.8|184916.5|184797.9|184867|184737|208
1716528900000|2024-05-24 05:35:00|184884|184794|184908.5|184778.5|184908.6|184801.3|184883.8|184778.3|115
1716529200000|2024-05-24 05:40:00|184908.4|184778.4|184902.4|184812.4|184959.3|184829.3|184884.5|184778|400
1716529500000|2024-05-24 05:45:00|184902.2|184812.2|184674.2|184544.2|184915.7|184825.7|184672|184542|480
1716529800000|2024-05-24 05:50:00|184674.3|184544.3|184746.2|184616.2|184768.1|184638.1|184659.7|184529.7|434
1716530100000|2024-05-24 05:55:00|184746.3|184616.3|184635.7|184505.7|184746.3|184616.3|184632.7|184502.7|386
1716530400000|2024-05-24 06:00:00|184637.3|184507.3|184587.7|184457.7|184697|184607|184526.2|184396.2|715
1716530700000|2024-05-24 06:05:00|184588.5|184458.5|184514.4|184384.4|184588.8|184472.9|184387.2|184280.1|745
1716531000000|2024-05-24 06:10:00|184513.4|184383.4|184419.7|184289.7|184523.4|184403.3|184405.6|184275.6|715
1716531300000|2024-05-24 06:15:00|184419.2|184289.2|184556.4|184426.4|184573.7|184443.7|184392.6|184271.1|743
1716531600000|2024-05-24 06:20:00|184558.4|184428.4|184536.3|184406.3|184599.7|184469.7|184511.5|184381.5|744
1716531900000|2024-05-24 06:25:00|184533.4|184403.4|184439.2|184309.2|184623.6|184493.6|184397.9|184282.6|704
1716532200000|2024-05-24 06:30:00|184439.9|184309.9|184491.4|184361.4|184584.4|184454.4|184415.7|184285.7|771
1716532500000|2024-05-24 06:35:00|184497.4|184367.4|184560.7|184430.7|184586.9|184456.9|184487.3|184357.3|944
1716532800000|2024-05-24 06:40:00|184562.6|184432.6|184748.7|184658.7|184792.5|184702.5|184558.7|184430.9|690
1716533100000|2024-05-24 06:45:00|184744.6|184654.6|184821.8|184731.8|184945.8|184855.8|184744.6|184654.6|717
1716533400000|2024-05-24 06:50:00|184823.1|184733.1|184869.2|184779.2|184886|184796|184823.1|184733.1|530
1716533700000|2024-05-24 06:55:00|184866.2|184776.2|184875.4|184785.4|184891|184801|184840.7|184750.7|699
1716534000000|2024-05-24 07:00:00|184870.9|184780.9|184845.3|184755.3|184885.4|184795.4|184790.8|184700.8|683
1716534300000|2024-05-24 07:05:00|184845.5|184755.5|185044.8|184954.8|185075.6|184985.6|184845.5|184755.5|764
1716534600000|2024-05-24 07:10:00|185045.2|184955.2|184906.6|184816.6|185071.6|184981.6|184858.8|184768.8|754
1716534900000|2024-05-24 07:15:00|184905.7|184815.7|184926.1|184836.1|184931|184841|184834|184744|719
1716535200000|2024-05-24 07:20:00|184934.7|184844.7|184897.7|184807.7|184978.6|184888.6|184890.7|184800.7|747
1716535500000|2024-05-24 07:25:00|184899.8|184809.8|184869.8|184779.8|184978.2|184888.2|184866.5|184776.5|791
1716535800000|2024-05-24 07:30:00|184881.1|184791.1|184863.4|184773.4|184913.6|184823.6|184840.1|184750.1|601
1716536100000|2024-05-24 07:35:00|184861.7|184771.7|184806.8|184716.8|184863.2|184773.2|184774.7|184684.7|611
1716536400000|2024-05-24 07:40:00|184807.1|184717.1|184796.6|184706.6|184853|184763|184793.1|184703.1|662
1716536700000|2024-05-24 07:45:00|184798.1|184708.1|184584.2|184494.2|184799.2|184709.2|184573.3|184483.3|774
1716537000000|2024-05-24 07:50:00|184585.5|184495.5|184362.8|184272.8|184619.9|184529.9|184362.6|184272.6|838
1716537300000|2024-05-24 07:55:00|184373.3|184283.3|184493.5|184403.5|184505.7|184415.7|184315.5|184225.5|859
1716537600000|2024-05-24 08:00:00|184485.1|184395.1|184426.6|184336.6|184528.6|184438.6|184418.2|184328.2|734
1716537900000|2024-05-24 08:05:00|184425.7|184335.7|184420.8|184330.8|184466.6|184376.6|184413.7|184323.7|669
1716538200000|2024-05-24 08:10:00|184421.6|184331.6|184363|184273|184459.2|184369.2|184353|184263|567
1716538500000|2024-05-24 08:15:00|184362.7|184272.7|184343.2|184253.2|184364.1|184274.1|184284|184194|730
1716538800000|2024-05-24 08:20:00|184343.6|184253.6|184280.9|184190.9|184359.4|184269.4|184278.2|184188.2|684
1716539100000|2024-05-24 08:25:00|184281.3|184191.3|184241|184151|184340.4|184250.4|184209.5|184119.5|746
1716539400000|2024-05-24 08:30:00|184244|184154|184215.3|184125.3|184290.8|184200.8|184213.9|184123.9|692
1716539700000|2024-05-24 08:35:00|184215.5|184125.5|184041.9|183951.9|184228.9|184138.9|184024.7|183934.7|770
1716540000000|2024-05-24 08:40:00|184041.5|183951.5|183863.3|183773.3|184045.2|183955.2|183826.6|183736.6|780
1716540300000|2024-05-24 08:45:00|183863.5|183773.5|183865.2|183775.2|183873.7|183783.7|183711.2|183621.2|751
1716540600000|2024-05-24 08:50:00|183865.3|183775.3|183837.9|183747.9|183936.9|183846.9|183829|183739|626
1716540900000|2024-05-24 08:55:00|183838.2|183748.2|183918.7|183828.7|183929.3|183839.3|183838.2|183748.2|719
1716541200000|2024-05-24 09:00:00|183918.6|183828.6|183894.3|183804.3|183963.6|183873.6|183875.1|183785.1|721
1716541500000|2024-05-24 09:05:00|183893.6|183803.6|183924.1|183834.1|183926|183836|183812.5|183722.5|762
1716541800000|2024-05-24 09:10:00|183924|183834|183924.5|183834.5|183966.8|183876.8|183886.2|183796.2|736
1716542100000|2024-05-24 09:15:00|183924.7|183834.7|183949.2|183859.2|183988.2|183898.2|183905.3|183815.3|780
1716542400000|2024-05-24 09:20:00|183949.3|183859.3|184075.4|183985.4|184127.2|184037.2|183949|183859|603
1716542700000|2024-05-24 09:25:00|184075.3|183985.3|184036.4|183946.4|184146|184056|183996.2|183906.2|812
1716543000000|2024-05-24 09:30:00|184017.3|183927.3|184020|183930|184052.2|183962.2|184008.3|183918.3|539
1716543300000|2024-05-24 09:35:00|184019.6|183929.6|184036.4|183946.4|184066.6|183976.6|183996.1|183906.1|558
1716543600000|2024-05-24 09:40:00|184036|183946|184086.8|183996.8|184094|184004|184022.2|183932.2|647
1716543900000|2024-05-24 09:45:00|184083.5|183993.5|184068.2|183978.2|184090.8|184000.8|184038.2|183948.2|663
1716544200000|2024-05-24 09:50:00|184069.1|183979.1|184145.4|184055.4|184149.9|184059.9|184021.8|183931.8|734
1716544500000|2024-05-24 09:55:00|184145.6|184055.6|184195.7|184105.7|184207.8|184117.8|184139.6|184049.6|774
1716544800000|2024-05-24 10:00:00|184196.4|184106.4|184175.4|184085.4|184234.1|184144.1|184170.1|184080.1|954
1716545100000|2024-05-24 10:05:00|184176.6|184086.6|184064.9|183974.9|184207.2|184117.2|184045.9|183955.9|780
1716545400000|2024-05-24 10:10:00|184064.8|183974.8|184024.6|183934.6|184089.2|183999.2|184012.6|183922.6|606
1716545700000|2024-05-24 10:15:00|184023.4|183933.4|184020.9|183930.9|184069.6|183979.6|184018.6|183928.6|710
1716546000000|2024-05-24 10:20:00|184016.5|183926.5|184025.5|183935.5|184040.7|183950.7|183958.5|183868.5|758
1716546300000|2024-05-24 10:25:00|184032.8|183942.8|183925|183835|184114.1|184024.1|183911.7|183821.7|655
1716546600000|2024-05-24 10:30:00|183925.9|183835.9|183970.8|183880.8|184023.5|183933.5|183924|183834|571
1716546900000|2024-05-24 10:35:00|183971.1|183881.1|183880.7|183790.7|183983.9|183893.9|183864.3|183774.3|561
1716547200000|2024-05-24 10:40:00|183881.4|183791.4|183852.9|183762.9|183896.1|183806.1|183846.2|183756.2|675
1716547500000|2024-05-24 10:45:00|183854.1|183764.1|183789.3|183699.3|183854.1|183764.1|183770.1|183680.1|787
1716547800000|2024-05-24 10:50:00|183790.7|183700.7|183757|183667|183791.9|183701.9|183734.5|183644.5|728
1716548100000|2024-05-24 10:55:00|183757.8|183667.8|183892.8|183802.8|183942.6|183852.6|183757.8|183667.8|666
1716548400000|2024-05-24 11:00:00|183892.9|183802.9|183891.1|183801.1|183952.9|183862.9|183880.2|183790.2|673
1716548700000|2024-05-24 11:05:00|183890.9|183800.9|183913.5|183823.5|183950.6|183860.6|183875.5|183785.5|482
1716549000000|2024-05-24 11:10:00|183913.4|183823.4|183966.3|183876.3|183967.7|183877.7|183875.9|183785.9|628
1716549300000|2024-05-24 11:15:00|183968.5|183878.5|183868.7|183778.7|184040.6|183950.6|183785.4|183695.4|747
1716549600000|2024-05-24 11:20:00|183868.2|183778.2|183765.6|183675.6|183868.3|183778.3|183756|183666|658
1716549900000|2024-05-24 11:25:00|183766.5|183676.5|183783.3|183693.3|183788.3|183698.3|183690.3|183600.3|657
1716550200000|2024-05-24 11:30:00|183783.2|183693.2|183892|183802|183912.3|183822.3|183766.5|183676.5|658
1716550500000|2024-05-24 11:35:00|183889.9|183799.9|183925.6|183835.6|183940.7|183850.7|183881.5|183791.5|622
1716550800000|2024-05-24 11:40:00|183925.7|183835.7|183919.1|183829.1|183953|183863|183912.4|183822.4|529
1716551100000|2024-05-24 11:45:00|183919.4|183829.4|183933.9|183843.9|183971.5|183881.5|183908.4|183818.4|617
1716551400000|2024-05-24 11:50:00|183933.8|183843.8|184028.3|183938.3|184030.2|183940.2|183928.5|183838.5|558
1716551700000|2024-05-24 11:55:00|184028|183938|184004|183914|184041.6|183951.6|183998.2|183908.2|545
1716552000000|2024-05-24 12:00:00|184004.1|183914.1|183996.6|183906.6|184005.1|183915.1|183920.3|183830.3|806
1716552300000|2024-05-24 12:05:00|183996.5|183906.5|184092.3|184002.3|184127.6|184037.6|183992.8|183902.8|707
1716552600000|2024-05-24 12:10:00|184092.4|184002.4|184063.7|183973.7|184094.6|184004.6|184029.4|183939.4|673
1716552900000|2024-05-24 12:15:00|184063.3|183973.3|184062.2|183972.2|184079.7|183989.7|184045|183955|673
1716553200000|2024-05-24 12:20:00|184055|183965|184161.5|184071.5|184180.6|184090.6|184045.9|183955.9|739
1716553500000|2024-05-24 12:25:00|184163.4|184073.4|184238.2|184108.2|184254.8|184164.8|184122.2|184032.2|582
1716553800000|2024-05-24 12:30:00|184237.9|184107.9|184001.5|183911.5|184414.6|184255.1|183971.9|183881.9|951
1716554100000|2024-05-24 12:35:00|184002|183912|183969.1|183879.1|184005.5|183915.5|183943.5|183853.5|869
1716554400000|2024-05-24 12:40:00|183969|183879|184069.6|183979.6|184075.4|183985.4|183919.7|183829.7|753
1716554700000|2024-05-24 12:45:00|184073.7|183983.7|184197.7|184107.7|184214.9|184124.9|184052.8|183962.8|852
1716555000000|2024-05-24 12:50:00|184197.4|184107.4|184478.2|184388.2|184478.7|184388.7|184197.4|184107.4|747
1716555300000|2024-05-24 12:55:00|184510.8|184420.8|184625.4|184535.4|184627.8|184537.8|184510.8|184420.8|787
1716555600000|2024-05-24 13:00:00|184625.3|184535.3|184596.4|184506.4|184640.3|184550.3|184483.5|184393.5|921
1716555900000|2024-05-24 13:05:00|184595.1|184505.1|184655|184565|184658.1|184568.1|184538.4|184448.4|874
1716556200000|2024-05-24 13:10:00|184654.5|184564.5|184657.9|184567.9|184701.2|184611.2|184601.8|184511.8|758
1716556500000|2024-05-24 13:15:00|184657.8|184567.8|184489.5|184399.5|184657.8|184567.8|184486.8|184396.8|801
1716556800000|2024-05-24 13:20:00|184493.4|184403.4|184521.2|184431.2|184572.8|184482.8|184433.5|184343.5|713
1716557100000|2024-05-24 13:25:00|184521.1|184431.1|184507.1|184417.1|184604.5|184514.5|184490|184400|747
1716557400000|2024-05-24 13:30:00|184506.4|184416.4|184426.5|184336.5|184524.1|184434.1|184351|184261|754
1716557700000|2024-05-24 13:35:00|184427.4|184337.4|184496.4|184406.4|184506.2|184416.2|184356.7|184266.7|677
1716558000000|2024-05-24 13:40:00|184496.3|184406.3|184424.6|184334.6|184520.9|184430.9|184404.4|184314.4|734
1716558300000|2024-05-24 13:45:00|184426.8|184336.8|184363.3|184273.3|184504.4|184414.4|184351.8|184261.8|884
1716558600000|2024-05-24 13:50:00|184363|184273|184311.1|184221.1|184363|184273|184223|184131.1|823
1716558900000|2024-05-24 13:55:00|184311|184221|184400.9|184148.1|184400.9|184221|184233|184136.5|621
1716559200000|2024-05-24 14:00:00|184390.9|184161.1|184114.4|184024.4|184476.5|184239.1|184059.4|183969.4|870
1716559500000|2024-05-24 14:05:00|184113|184023|184127|184037|184131.7|184041.7|183981.1|183891.1|889
1716559800000|2024-05-24 14:10:00|184126.2|184036.2|184203.4|184113.4|184212.2|184122.2|184078|183988|897
1716560100000|2024-05-24 14:15:00|184198.9|184108.9|184223.1|184133.1|184295.7|184205.7|184196.2|184106.2|863
1716560400000|2024-05-24 14:20:00|184226.1|184136.1|184321.6|184231.6|184412.3|184322.3|184186.8|184096.8|873
1716560700000|2024-05-24 14:25:00|184321.9|184231.9|184455.7|184365.7|184472.6|184382.6|184321.8|184231.8|868
1716561000000|2024-05-24 14:30:00|184455|184365|184416.2|184326.2|184455|184365|184320.1|184230.1|965
1716561300000|2024-05-24 14:35:00|184416|184326|184369.7|184279.7|184445.7|184355.7|184296.1|184206.1|728
1716561600000|2024-05-24 14:40:00|184369.8|184279.8|184351.5|184261.5|184384.8|184294.8|184293.9|184203.9|695
1716561900000|2024-05-24 14:45:00|184348.9|184258.9|184341.6|184251.6|184372.8|184282.8|184263.7|184173.7|733
1716562200000|2024-05-24 14:50:00|184342.3|184252.3|184280.2|184190.2|184361.3|184271.3|184248.3|184158.3|779
1716562500000|2024-05-24 14:55:00|184282.2|184192.2|184283|184193|184315.3|184225.3|184218|184128|766
1716562800000|2024-05-24 15:00:00|184284.4|184194.4|184248.6|184158.6|184334.7|184244.7|184244.6|184154.6|862
1716563100000|2024-05-24 15:05:00|184252|184162|184292.4|184202.4|184328|184238|184195.5|184105.5|881
1716563400000|2024-05-24 15:10:00|184291.9|184201.9|184392.7|184302.7|184447|184357|184285.4|184195.4|884
1716563700000|2024-05-24 15:15:00|184392.9|184302.9|184365.9|184275.9|184434.6|184344.6|184346.5|184256.5|778
1716564000000|2024-05-24 15:20:00|184366.5|184276.5|184360.4|184270.4|184431.3|184341.3|184290.9|184200.9|833
1716564300000|2024-05-24 15:25:00|184360.1|184270.1|184301.1|184211.1|184402.9|184312.9|184292.8|184202.8|729
1716564600000|2024-05-24 15:30:00|184300.1|184210.1|184250.9|184160.9|184302.9|184212.9|184239.9|184149.9|531
1716564900000|2024-05-24 15:35:00|184250.7|184160.7|184266.9|184176.9|184345.5|184255.5|184240.3|184150.3|775
1716565200000|2024-05-24 15:40:00|184267.3|184177.3|184317.7|184227.7|184325.1|184235.1|184261.8|184171.8|633
1716565500000|2024-05-24 15:45:00|184318|184228|184347.3|184257.3|184373.7|184283.7|184313.4|184223.4|653
1716565800000|2024-05-24 15:50:00|184347.4|184257.4|184346.1|184256.1|184366.6|184276.6|184304.3|184214.3|661
1716566100000|2024-05-24 15:55:00|184346|184256|184351.4|184261.4|184369.3|184279.3|184313.1|184223.1|652
1716566400000|2024-05-24 16:00:00|184352.1|184262.1|184142.2|184012.2|184428.6|184338.6|184142.1|184012.1|913
1716566700000|2024-05-24 16:05:00|184144.2|184014.2|184141.5|184051.5|184184.5|184067.2|184127.2|183997.2|697
1716567000000|2024-05-24 16:10:00|184141.4|184051.4|183956.4|183826.4|184184.5|184094.5|183922.9|183792.9|840
1716567300000|2024-05-24 16:15:00|183959.8|183829.8|183969|183839|184025.4|183898.5|183912.9|183807.9|663
1716567600000|2024-05-24 16:20:00|183969.1|183839.1|183981.8|183851.8|184028.5|183898.5|183945|183815|777
1716567900000|2024-05-24 16:25:00|183983.4|183853.4|183972.4|183842.4|183986.4|183856.4|183904.8|183774.8|891
1716568200000|2024-05-24 16:30:00|183973.1|183843.1|184027.4|183937.4|184031.5|183941.5|183966.5|183836.5|950
1716568500000|2024-05-24 16:35:00|184029.4|183939.4|184073.8|183983.8|184103.7|184013.7|184029.4|183939.4|863
1716568800000|2024-05-24 16:40:00|184075|183985|184108.6|184018.6|184133.1|184025.9|184035.2|183945.2|904
1716569100000|2024-05-24 16:45:00|184105.7|184015.7|184136.2|184046.2|184189.6|184068|184081.4|183991.4|981
1716569400000|2024-05-24 16:50:00|184134.1|184044.1|184125.5|184035.5|184151.4|184061.4|184110.9|184020.9|1072
1716569700000|2024-05-24 16:55:00|184125.1|184035.1|184132.6|184042.6|184167.9|184077.9|184115.8|184025.8|896
1716570000000|2024-05-24 17:00:00|184130.3|184040.3|184188.7|184098.7|184219.5|184102.9|184125.8|184035.8|759
1716570300000|2024-05-24 17:05:00|184186.8|184096.8|184293.7|184163.7|184301.3|184191.2|184178.6|184088.6|1022
1716570600000|2024-05-24 17:10:00|184293.9|184163.9|184251.5|184121.5|184302.9|184172.9|184228.8|184098.8|1056
1716570900000|2024-05-24 17:15:00|184249.8|184119.8|184284.8|184154.8|184321.5|184196.6|184222.6|184092.6|993
1716571200000|2024-05-24 17:20:00|184283.7|184153.7|184227.1|184137.1|184283.7|184169.2|184224.1|184134.1|948
1716571500000|2024-05-24 17:25:00|184228.4|184138.4|184232.1|184142.1|184244.3|184154.3|184202.1|184112.1|912
1716571800000|2024-05-24 17:30:00|184232.3|184142.3|184210.4|184120.4|184241.3|184151.3|184205.7|184115.7|960
1716572100000|2024-05-24 17:35:00|184209.6|184119.6|184208|184118|184217.6|184127.6|184198.3|184108.3|794
1716572400000|2024-05-24 17:40:00|184207.8|184117.8|184266.8|184176.8|184315.1|184208|184206.1|184116.1|897
1716572700000|2024-05-24 17:45:00|184266.7|184176.7|184269.7|184179.7|184293.3|184203.3|184253.8|184163.8|755
1716573000000|2024-05-24 17:50:00|184269.2|184179.2|184248.9|184158.9|184276.5|184186.5|184238.2|184148.2|833
1716573300000|2024-05-24 17:55:00|184249.5|184159.5|184233|184143|184268.5|184178.5|184214.3|184124.3|804
1716573600000|2024-05-24 18:00:00|184233.5|184143.5|184234.1|184104.1|184249.3|184143.9|184224|184098.3|429
1716573900000|2024-05-24 18:05:00|184234|184104|184296|184166|184300.4|184189.7|184232.7|184102.7|234
1716574200000|2024-05-24 18:10:00|184294.3|184164.3|184305.9|184175.9|184316.5|184186.5|184294.3|184164.3|243
1716574500000|2024-05-24 18:15:00|184305.4|184175.4|184295.5|184165.5|184310.4|184180.4|184293.9|184163.9|153
1716574800000|2024-05-24 18:20:00|184295.4|184165.4|184284.9|184154.9|184316.9|184186.9|184278.8|184148.8|254
1716575100000|2024-05-24 18:25:00|184285.1|184155.1|184267.1|184177.1|184288.8|184179.4|184260.9|184150|204
1716575400000|2024-05-24 18:30:00|184267.2|184177.2|184276|184146|184289.8|184178.8|184256.1|184134|308
1716575700000|2024-05-24 18:35:00|184276.5|184146.5|184263.6|184173.6|184283.8|184176.8|184257.4|184145.8|142
1716576000000|2024-05-24 18:40:00|184263.4|184173.4|184209|184079|184264|184174|184191.3|184071.2|324
1716576300000|2024-05-24 18:45:00|184207.1|184077.1|184245.8|184115.8|184247.3|184117.3|184206.7|184076.7|216
1716576600000|2024-05-24 18:50:00|184244.9|184114.9|184248.8|184118.8|184251.8|184121.8|184238.8|184108.8|169
1716576900000|2024-05-24 18:55:00|184248.7|184118.7|184234.8|184104.8|184255.7|184125.7|184232.1|184102.1|244
1716577200000|2024-05-24 19:00:00|184234.9|184104.9|184324.1|184194.1|184340.2|184210.2|184232.6|184102.6|551
1716577500000|2024-05-24 19:05:00|184325.4|184195.4|184291.6|184161.6|184336.6|184206.6|184288.4|184158.4|337
1716577800000|2024-05-24 19:10:00|184291.5|184161.5|184292.5|184162.5|184302.8|184172.8|184278.9|184148.9|130
1716578100000|2024-05-24 19:15:00|184293|184163|184307.1|184177.1|184308.1|184178.1|184281.6|184151.6|142
1716578400000|2024-05-24 19:20:00|184310.4|184180.4|184305.7|184175.7|184310.4|184180.4|184302.1|184172.1|125
1716578700000|2024-05-24 19:25:00|184304.3|184174.3|184272.4|184142.4|184304.6|184174.6|184270.9|184140.9|207
1716579000000|2024-05-24 19:30:00|184271.4|184141.4|184269.2|184139.2|184285.6|184155.6|184267.5|184137.5|154
1716579300000|2024-05-24 19:35:00|184269.3|184139.3|184272.8|184142.8|184281.9|184151.9|184267|184137|128
1716579600000|2024-05-24 19:40:00|184272.5|184142.5|184291.8|184161.8|184292.2|184162.2|184270.7|184140.7|115
1716579900000|2024-05-24 19:45:00|184292.1|184162.1|184288.1|184158.1|184296.3|184166.3|184285.3|184155.3|135
1716580200000|2024-05-24 19:50:00|184288|184158|184290.5|184160.5|184299.1|184169.1|184287.7|184157.7|160
1716580500000|2024-05-24 19:55:00|184290.6|184160.6|184257.4|184127.4|184298.7|184168.7|184251.6|184121.6|212
1716580800000|2024-05-24 20:00:00|184256.3|184126.3|184254.4|184124.4|184260.3|184130.3|184239.2|184109.2|176
1716581100000|2024-05-24 20:05:00|184254.2|184124.2|184347|184217|184374.4|184244.4|184249.4|184119.4|224
1716581400000|2024-05-24 20:10:00|184347.1|184217.1|184361.5|184231.5|184376.3|184246.3|184347.1|184217.1|179
1716581700000|2024-05-24 20:15:00|184361|184231|184370.1|184240.1|184385.4|184255.4|184340.7|184210.7|237
1716582000000|2024-05-24 20:20:00|184370.2|184240.2|184389.5|184259.5|184390.4|184260.4|184369.4|184239.4|122
1716582300000|2024-05-24 20:25:00|184386.6|184256.6|184385.8|184255.8|184399.4|184269.4|184358.5|184228.5|117
1716582600000|2024-05-24 20:30:00|184385.6|184255.6|184311.9|184181.9|184398.2|184266.6|184297.9|184062.3|1058
1716582900000|2024-05-24 20:35:00|184361.3|184159.3|184359.5|184126.7|184381.6|184202.9|184264|184027.1|1186
1716583200000|2024-05-24 20:40:00|184293.5|184163.5|184376|184132.3|184411.2|184185.3|184287.5|184054|1199
1716583500000|2024-05-24 20:45:00|184368.3|184098.5|184395.3|184073.8|184416.6|184143.5|184321.2|184017.9|1200
1716583800000|2024-05-24 20:50:00|184410.1|184105|184353.4|184053.3|184425.1|184118.1|184318|183976|1195
1716584100000|2024-05-24 20:55:00|184355.7|184043.6|184334.2|183992.2|184468.6|184126.6|184276.1|183934.1|796
1716753600000|2024-05-26 20:00:00|184298.5|183901.5|184298.5|183901.5|184298.5|183901.5|184298.5|183901.5|1
1716756000000|2024-05-26 20:40:00|184310.5|183913.5|184310.5|183913.5|184335.5|183938.5|184310.5|183913.5|3
1716756300000|2024-05-26 20:45:00|184308|183916|184283|183941|184308|183941|184271|183916|4
1716756600000|2024-05-26 20:50:00|184271|183929|184271|183929|184271|183929|184271|183929|1
1716756900000|2024-05-26 20:55:00|184277|183935|184071|183729|184279|183937|184044.2|183702.2|8
1716757200000|2024-05-26 21:00:00|184061.4|183719.4|183967.4|183625.4|184088.1|183746.1|183967.4|183625.4|10
1716757500000|2024-05-26 21:05:00|184111.2|183769.2|184305.7|183963.7|184316.8|183974.8|184111.2|183769.2|28
1716757800000|2024-05-26 21:10:00|184301.4|183959.4|184284.8|183942.8|184339.3|183997.3|184074.7|183732.7|247
1716758100000|2024-05-26 21:15:00|184282.9|183940.9|184285.4|183943.4|184285.4|183943.4|184280|183938|64
1716758400000|2024-05-26 21:20:00|184285.1|183943.1|184285.4|183943.4|184285.4|183943.4|184281.6|183939.6|6
1716758700000|2024-05-26 21:25:00|184271|183929|184271|183929|184271|183929|184270.8|183928.8|3
1716759000000|2024-05-26 21:30:00|184333.8|183991.8|184247.5|183905.5|184333.8|183991.8|184238.6|183896.6|96
1716759300000|2024-05-26 21:35:00|184246.5|183904.5|184258|183916|184269.7|183927.7|184240.4|183898.4|48
1716759600000|2024-05-26 21:40:00|184273.8|183931.8|184244.3|183902.3|184273.8|183931.8|184244.1|183902.1|19
1716760200000|2024-05-26 21:50:00|184255.1|183913.1|184244.9|183902.9|184255.1|183913.1|184239.3|183897.3|13
1716760500000|2024-05-26 21:55:00|184244.2|183902.2|184244.2|183902.2|184244.2|183902.2|184244.2|183902.2|1
1716760800000|2024-05-26 22:00:00|184261.1|183919.1|184212.5|183870.5|184369.5|184027.5|184169|183827|211
1716761100000|2024-05-26 22:05:00|184197.6|183855.6|184212|183870|184223.6|183881.6|184178.8|183836.8|75
1716761400000|2024-05-26 22:10:00|184200.6|183858.6|184219|183877|184235.6|183893.6|184172.8|183830.8|57
1716761700000|2024-05-26 22:15:00|184196.6|183854.6|184209|183867|184214.7|183872.7|184174.5|183832.5|75
1716762000000|2024-05-26 22:20:00|184175.6|183833.6|184174.7|183832.7|184223.8|183881.8|184146.7|183804.7|134
1716762300000|2024-05-26 22:25:00|184175.2|183833.2|184213.3|183871.3|184219.4|183877.4|184149.5|183807.5|71
1716762600000|2024-05-26 22:30:00|184215.2|183873.2|184253.9|183911.9|184262.7|183920.7|184132.8|183790.8|128
1716762900000|2024-05-26 22:35:00|184254|183912|184258.7|183916.7|184278.8|183936.8|184241.9|183899.9|134
1716763200000|2024-05-26 22:40:00|184258.5|183916.5|184244.6|183902.6|184292.5|183950.5|184238|183896|104
1716763500000|2024-05-26 22:45:00|184244.7|183902.7|184249.2|183907.2|184254.5|183912.5|184229.1|183887.1|158
1716763800000|2024-05-26 22:50:00|184248.7|183906.7|184191.7|183849.7|184248.7|183906.7|184146.4|183804.4|105
1716764100000|2024-05-26 22:55:00|184193.2|183851.2|184184.5|183842.5|184195.8|183853.8|184157.1|183815.1|105
1716764400000|2024-05-26 23:00:00|184174.3|183832.3|184239.9|183897.9|184240.4|183898.4|184164.6|183822.6|294
1716764700000|2024-05-26 23:05:00|184239.6|183897.6|184207.7|183865.7|184242.7|183900.7|184135.7|183793.7|436
1716765000000|2024-05-26 23:10:00|184207.9|183865.9|184231.7|183889.7|184269.2|183927.2|184148.4|183806.4|313
1716765300000|2024-05-26 23:15:00|184230.6|183888.6|184193.1|183851.1|184251.1|183909.1|184166.7|183824.7|133
1716765600000|2024-05-26 23:20:00|184193|183851|184205.4|183863.4|184253.4|183911.4|184148.3|183806.3|242
1716765900000|2024-05-26 23:25:00|184204.8|183862.8|184187.9|183845.9|184248.7|183906.7|184165.8|183823.8|239
1716766200000|2024-05-26 23:30:00|184185.6|183843.6|184181.8|183839.8|184186.4|183844.4|184165.3|183823.3|165
1716766500000|2024-05-26 23:35:00|184181.9|183839.9|184173.3|183831.3|184184.1|183842.1|184167.2|183825.2|161
1716766800000|2024-05-26 23:40:00|184172.4|183830.4|184242.2|183975.8|184295.9|183975.8|184166.6|183824.6|395
1716767100000|2024-05-26 23:45:00|184242.4|183975.6|184208.2|184078.2|184325.4|184090|184177.6|183956|400
1716767400000|2024-05-26 23:50:00|184207.9|184077.9|184173.4|184043.4|184297.9|184110.2|184102.3|183909.2|878
1716767700000|2024-05-26 23:55:00|184179.3|184049.3|184250.5|184120.5|184321.5|184144.7|184120.4|183896.5|1163
1716768000000|2024-05-27 00:00:00|184255.6|184125.6|184241.6|184111.6|184310.3|184154.1|184147.6|183971.1|1116
1716768300000|2024-05-27 00:05:00|184251.9|184121.9|184211.8|184081.8|184298.7|184152.2|184118.5|183898.7|1084
1716768600000|2024-05-27 00:10:00|184215.2|184085.2|184308.9|184178.9|184378.2|184212.4|184203.3|184022.3|976
1716768900000|2024-05-27 00:15:00|184308.4|184178.4|184300.4|184170.4|184351|184221|184300.3|184148|834
1716769200000|2024-05-27 00:20:00|184304.1|184174.1|184291.3|184161.3|184337.6|184182|184288.4|184130.1|925
1716769500000|2024-05-27 00:25:00|184294|184164|184285.8|184155.8|184305.1|184175.1|184282.9|184152.9|928
1716769800000|2024-05-27 00:30:00|184284.6|184154.6|184274.9|184144.9|184293.1|184163.1|184270.3|184140.3|954
1716770100000|2024-05-27 00:35:00|184279.5|184149.5|184271.2|184141.2|184279.5|184149.5|184260.9|184130.9|873
1716770400000|2024-05-27 00:40:00|184269.8|184139.8|184268|184138|184277.3|184147.3|184250.7|184120.7|883
1716770700000|2024-05-27 00:45:00|184266.7|184136.7|184262.5|184132.5|184273|184143|184252.4|184122.4|877
1716771000000|2024-05-27 00:50:00|184261.2|184131.2|184260.2|184130.2|184270.6|184140.6|184246.9|184116.9|896
1716771300000|2024-05-27 00:55:00|184258.3|184128.3|184157.2|184027.2|184273.1|184136.6|184135|183972.1|996
1716771600000|2024-05-27 01:00:00|184155.3|184025.3|184061|183931|184163.3|184033.3|184005.5|183853.7|930
1716771900000|2024-05-27 01:05:00|184060.8|183930.8|184226.4|184096.4|184310.7|184127.4|184054.6|183891.2|1077
1716772200000|2024-05-27 01:10:00|184239.5|184109.5|184188.2|184058.2|184326.3|184189.6|184179.5|184017.1|978
1716772500000|2024-05-27 01:15:00|184186.4|184056.4|184287.2|184157.2|184298.1|184158.9|184176.6|184046.6|1126
1716772800000|2024-05-27 01:20:00|184278.3|184148.3|184294.6|184164.6|184301.8|184171.8|184278.3|184148.3|968
1716773100000|2024-05-27 01:25:00|184286.9|184156.9|184287.5|184157.5|184300.2|184170.2|184282.8|184152.8|755
1716773400000|2024-05-27 01:30:00|184288.9|184158.9|184132.6|184002.6|184293.2|184163.2|184111.4|183981.4|962
1716773700000|2024-05-27 01:35:00|184131.9|184001.9|184120|183990|184140.9|184010.9|184116.2|183986.2|847
1716774000000|2024-05-27 01:40:00|184125|183995|184168.6|184038.6|184181.6|184051.6|184110.3|183980.3|861
1716774300000|2024-05-27 01:45:00|184167.6|184037.6|184164.1|184034.1|184180.6|184050.6|184159.9|184029.9|749
1716774600000|2024-05-27 01:50:00|184171.8|184041.8|184150.9|184020.9|184172.2|184042.2|184146.8|184016.8|386
1716774900000|2024-05-27 01:55:00|184154.4|184024.4|184136.8|184006.8|184160.3|184030.3|184124.4|183994.4|759
1716775200000|2024-05-27 02:00:00|184140.3|184010.3|184140.6|184010.6|184150.2|184020.2|184132.3|184002.3|145
1716775500000|2024-05-27 02:05:00|184139.6|184009.6|184250.2|184120.2|184257.4|184127.4|184128.3|183982.7|242
1716775800000|2024-05-27 02:10:00|184253.6|184123.6|184269.7|184139.7|184302.2|184151.3|184219.6|184082|619
1716776100000|2024-05-27 02:15:00|184270.8|184140.8|184264.7|184134.7|184272.1|184142.1|184241|184111|487
1716776400000|2024-05-27 02:20:00|184266.4|184136.4|184266.4|184136.4|184270|184140|184244.6|184114.6|543
1716776700000|2024-05-27 02:25:00|184263.1|184133.1|184268.2|184138.2|184291.7|184148.2|184244.9|184062.6|500
1716777000000|2024-05-27 02:30:00|184268.3|184138.3|184267.9|184137.9|184278.7|184148.7|184252.1|184122.1|540
1716777300000|2024-05-27 02:35:00|184263.6|184133.6|184276.4|184146.4|184278.9|184148.9|184258|184128|461
1716777600000|2024-05-27 02:40:00|184276.6|184146.6|184276.7|184146.7|184280.5|184150.5|184253.5|184123.5|390
1716777900000|2024-05-27 02:45:00|184276.8|184146.8|184239.5|184109.5|184279.6|184149.6|184229.6|184099.6|584
1716778200000|2024-05-27 02:50:00|184239.8|184109.8|184233.2|184103.2|184245.7|184115.7|184227.3|184097.3|687
1716778500000|2024-05-27 02:55:00|184233.4|184103.4|184053.1|183923.1|184237.9|184107.9|184020.3|183890.3|904
1716778800000|2024-05-27 03:00:00|184054.5|183924.5|184093.8|183963.8|184097.2|183967.2|184046.9|183916.9|418
1716779100000|2024-05-27 03:05:00|184094.2|183964.2|184094.4|183964.4|184095.2|183965.2|184088.3|183958.3|96
1716779400000|2024-05-27 03:10:00|184091.2|183961.2|184094.1|183964.1|184094.7|183964.7|184087.8|183957.8|96
1716779700000|2024-05-27 03:15:00|184091.2|183961.2|184095.6|183965.6|184095.6|183965.6|184086.5|183956.5|78
1716780000000|2024-05-27 03:20:00|184092.9|183962.9|184172.4|184042.4|184188.2|184058.2|184088.3|183958.3|146
1716780300000|2024-05-27 03:25:00|184170.5|184040.5|184175.8|184045.8|184182.8|184052.8|184165.1|184035.1|92
1716780600000|2024-05-27 03:30:00|184175.5|184045.5|184173.7|184043.7|184176.9|184046.9|184171.3|184041.3|91
1716780900000|2024-05-27 03:35:00|184173.4|184043.4|184174.5|184044.5|184189.1|184059.1|184167.3|184037.3|79
1716781200000|2024-05-27 03:40:00|184174.2|184044.2|184173.9|184043.9|184174.6|184044.6|184166.2|184036.2|65
1716781500000|2024-05-27 03:45:00|184173.8|184043.8|184194.2|184064.2|184196.8|184066.8|184168.9|184038.9|128
1716781800000|2024-05-27 03:50:00|184198|184068|184193.3|184063.3|184200.3|184070.3|184186.9|184056.9|102
1716782100000|2024-05-27 03:55:00|184193|184063|184191.8|184061.8|184200.2|184070.2|184186.5|184056.5|85
1716782400000|2024-05-27 04:00:00|184192|184062|184229|184099|184234.9|184104.9|184186.8|184056.8|327
1716782700000|2024-05-27 04:05:00|184223.3|184093.3|184380.2|184250.2|184393.4|184254.8|184222.3|184092.3|754
1716783000000|2024-05-27 04:10:00|184374.4|184244.4|184373.8|184243.8|184380.5|184250.5|184364.6|184234.6|514
1716783300000|2024-05-27 04:15:00|184379.6|184249.6|184273.7|184143.7|184418.8|184288.8|184271|184141|604
1716783600000|2024-05-27 04:20:00|184285|184155|184210.1|184080.1|184299.5|184169.5|184197.3|184067.3|604
1716783900000|2024-05-27 04:25:00|184207.4|184077.4|184212.8|184082.8|184222|184092|184204.8|184074.8|586
1716784200000|2024-05-27 04:30:00|184211.9|184081.9|184202.7|184072.7|184218.3|184088.3|184191.2|184061.2|192
1716784500000|2024-05-27 04:35:00|184203|184073|184271.1|184141.1|184279.6|184149.6|184194.3|184064.3|97
1716784800000|2024-05-27 04:40:00|184272.3|184142.3|184265.9|184135.9|184273.7|184143.7|184263.5|184133.5|52
1716785100000|2024-05-27 04:45:00|184268|184138|184267.3|184137.3|184269.8|184139.8|184261|184131|41
1716785400000|2024-05-27 04:50:00|184266.4|184136.4|184268.8|184138.8|184268.8|184138.8|184265.6|184135.6|47
1716785700000|2024-05-27 04:55:00|184267.9|184137.9|184271.8|184141.8|184284.6|184154.6|184266.4|184136.4|39
1716786000000|2024-05-27 05:00:00|184272.1|184142.1|184259.5|184129.5|184274.1|184144.1|184248.3|184118.3|77
1716786300000|2024-05-27 05:05:00|184259.2|184129.2|183965.7|183835.7|184271.7|184141.7|183920.7|183790.7|845
1716786600000|2024-05-27 05:10:00|183959.4|183829.4|183980.2|183850.2|184128|183921.5|183926.4|183796.4|975
1716786900000|2024-05-27 05:15:00|183984.4|183854.4|184012.1|183882.1|184013.9|183883.9|183981.8|183851.8|239
1716787200000|2024-05-27 05:20:00|184012|183882|184148|184018|184152.9|184022.9|184010.6|183880.6|393
1716787500000|2024-05-27 05:25:00|184146.5|184016.5|184129.5|183999.5|184151.8|184021.8|184126.5|183996.5|174
1716787800000|2024-05-27 05:30:00|184132.2|184002.2|184132.6|184002.6|184140.3|184030|184114.5|183995.9|159
1716788100000|2024-05-27 05:35:00|184133.1|184003.1|184000.3|183870.3|184139.3|184019.8|183988.1|183858.1|204
1716788400000|2024-05-27 05:40:00|184001.8|183871.8|183925.5|183795.5|184001.8|183871.8|183886|183756|923
1716788700000|2024-05-27 05:45:00|183926.7|183796.7|183929.6|183799.6|183965|183835|183860.6|183737.6|547
1716789000000|2024-05-27 05:50:00|183926.5|183796.5|184168.9|184038.9|184170.6|184040.6|183923.6|183793.6|718
1716789300000|2024-05-27 05:55:00|184175.7|184045.7|184133.9|184003.9|184190.4|184060.4|184061.4|183931.4|716
1716789600000|2024-05-27 06:00:00|184134.3|184004.3|184127.7|183997.7|184153.4|184023.4|184084.7|183979|765
1716789900000|2024-05-27 06:05:00|184127.5|183997.5|184050.9|183960.9|184145.6|184039|184033.9|183922.1|693
1716790200000|2024-05-27 06:10:00|184050.7|183960.7|184144.6|184054.6|184146.2|184056.2|184048.8|183958.8|612
1716790500000|2024-05-27 06:15:00|184144.9|184054.9|184120.9|184030.9|184170.4|184080.4|184095.8|184005.8|772
1716790800000|2024-05-27 06:20:00|184119.3|184029.3|184083.1|183993.1|184133.6|184032.1|184055|183965|736
1716791100000|2024-05-27 06:25:00|184082.2|183992.2|184005.6|183915.6|184108.4|184018.4|183983.1|183893.1|945
1716791400000|2024-05-27 06:30:00|184007.3|183917.3|184166.4|184036.4|184202.5|184072.5|184005.7|183879.2|847
1716791700000|2024-05-27 06:35:00|184167.4|184037.4|184128.6|184038.6|184208.3|184093.5|184113.7|183984.9|892
1716792000000|2024-05-27 06:40:00|184130.3|184040.3|184151.6|184021.6|184152.3|184040.3|184055.6|183965.6|756
1716792300000|2024-05-27 06:45:00|184155.2|184025.2|184132.3|184042.3|184160.3|184062.9|184069.2|183979.2|789
1716792600000|2024-05-27 06:50:00|184130.8|184040.8|184081.7|183991.7|184144|184054|184053|183963|809
1716792900000|2024-05-27 06:55:00|184078.5|183988.5|184126|184036|184138|184048|184044.5|183932|862
1716793200000|2024-05-27 07:00:00|184127.4|184037.4|184321.4|184231.4|184372.9|184255|184126.5|184036.5|565
1716793500000|2024-05-27 07:05:00|184321.5|184231.5|184280.9|184190.9|184331.7|184241.7|184265.4|184175.4|422
1716793800000|2024-05-27 07:10:00|184282.5|184192.5|184288.7|184198.7|184328.5|184238.5|184266.3|184176.3|426
1716794100000|2024-05-27 07:15:00|184285|184195|184346.8|184256.8|184400.6|184310.6|184283.2|184193.2|442
1716794400000|2024-05-27 07:20:00|184346.9|184256.9|184325.3|184235.3|184347.8|184257.8|184282.4|184192.4|490
1716794700000|2024-05-27 07:25:00|184325.1|184235.1|184457.2|184367.2|184488.1|184398.1|184292.2|184202.2|577
1716795000000|2024-05-27 07:30:00|184443.4|184353.4|184451|184361|184474.3|184384.3|184433.4|184343.4|734
1716795300000|2024-05-27 07:35:00|184448.5|184358.5|184502.7|184412.7|184534.4|184444.4|184432.5|184342.5|575
1716795600000|2024-05-27 07:40:00|184502.8|184412.8|184575|184485|184605.3|184501|184502.4|184412.4|683
1716795900000|2024-05-27 07:45:00|184574.4|184484.4|184570.7|184480.7|184596.3|184484.4|184554.6|184454.9|457
1716796200000|2024-05-27 07:50:00|184570.6|184480.6|184526.9|184436.9|184571.5|184481.5|184519.3|184397.8|459
1716796500000|2024-05-27 07:55:00|184526.8|184436.8|184533.4|184403.4|184542.3|184446.7|184489|184369.8|524
1716796800000|2024-05-27 08:00:00|184530.6|184400.6|184726.8|184596.8|184741|184629.5|184505|184375|858
1716797100000|2024-05-27 08:05:00|184726.1|184596.1|184620.2|184530.2|184733.3|184611.9|184613.4|184523.4|592
1716797400000|2024-05-27 08:10:00|184620.1|184530.1|184601.5|184511.5|184626.7|184536.7|184579.3|184489.3|480
1716797700000|2024-05-27 08:15:00|184599.9|184509.9|184619.2|184489.2|184628.4|184524.3|184549.2|184459.2|630
1716798000000|2024-05-27 08:20:00|184618.5|184488.5|184555.1|184465.1|184623.7|184510.2|184543.8|184451.1|614
1716798300000|2024-05-27 08:25:00|184553.4|184463.4|184435|184305|184557|184467|184427|184297.4|494
1716798600000|2024-05-27 08:30:00|184436.1|184306.1|184323.6|184233.6|184457|184327|184321.2|184199.5|596
1716798900000|2024-05-27 08:35:00|184323.7|184233.7|184358.7|184268.7|184369.1|184279.1|184291.2|184201.2|327
1716799200000|2024-05-27 08:40:00|184358.4|184268.4|184318.3|184228.3|184358.4|184268.4|184318.1|184228.1|350
1716799500000|2024-05-27 08:45:00|184317.8|184227.8|184348|184258|184382.1|184292.1|184317.8|184227.8|542
1716799800000|2024-05-27 08:50:00|184347.9|184257.9|184378.2|184288.2|184379.9|184289.9|184342.2|184252.2|581
1716800100000|2024-05-27 08:55:00|184374.3|184284.3|184298.1|184208.1|184375.3|184285.3|184279.2|184189.2|668
1716800400000|2024-05-27 09:00:00|184295|184205|184274.6|184184.6|184329.5|184239.5|184269.7|184179.7|615
1716800700000|2024-05-27 09:05:00|184274.5|184184.5|184218.9|184088.9|184277.8|184187.8|184203|184081.4|460
1716801000000|2024-05-27 09:10:00|184218.8|184088.8|184117.8|183987.8|184221.8|184091.8|184114.1|183984.1|665
1716801300000|2024-05-27 09:15:00|184118.1|183988.1|184043.7|183953.7|184120.2|183990.2|184012.2|183882.2|595
1716801600000|2024-05-27 09:20:00|184043.1|183953.1|184038.2|183948.2|184053.8|183963.8|184024.6|183934.6|558
1716801900000|2024-05-27 09:25:00|184039|183949|183903.5|183773.5|184043.7|183953.7|183888.3|183758.3|937
1716802200000|2024-05-27 09:30:00|183907.9|183777.9|183927.2|183797.2|183951.1|183847.1|183895.5|183765.5|706
1716802500000|2024-05-27 09:35:00|183927.5|183797.5|183884.9|183794.9|183927.5|183806.1|183847|183717|429
1716802800000|2024-05-27 09:40:00|183874.5|183784.5|183820.2|183730.2|183895.6|183805.6|183807.4|183696|528
1716803100000|2024-05-27 09:45:00|183820.6|183730.6|183841.7|183751.7|183869.8|183779.8|183814.4|183724.4|639
1716803400000|2024-05-27 09:50:00|183840.4|183750.4|183815.3|183725.3|183867.1|183764.9|183808.1|183699.1|669
1716803700000|2024-05-27 09:55:00|183815|183725|183777.4|183687.4|183819.3|183729.3|183771.8|183681.8|698
1716804000000|2024-05-27 10:00:00|183776.8|183686.8|183819.7|183729.7|183834.7|183744.7|183762.4|183672.4|867
1716804300000|2024-05-27 10:05:00|183815.9|183725.9|183794.4|183704.4|183845.6|183755.6|183778.1|183671.5|1041
1716804600000|2024-05-27 10:10:00|183794.3|183704.3|183784.4|183694.4|183881.8|183791.8|183769|183679|869
1716804900000|2024-05-27 10:15:00|183780.6|183690.6|183748.7|183658.7|183784.4|183694.4|183743.9|183653.9|734
1716805200000|2024-05-27 10:20:00|183748.6|183658.6|183791.5|183701.5|183822.7|183732.7|183747.1|183657.1|432
1716805500000|2024-05-27 10:25:00|183791.9|183701.9|183784.9|183694.9|183835.2|183745.2|183757.4|183667.4|415
1716805800000|2024-05-27 10:30:00|183782.9|183692.9|183780|183650|183794.5|183704.5|183741.8|183646.1|581
1716806100000|2024-05-27 10:35:00|183779.9|183649.9|183743.2|183653.2|183804.9|183692.7|183739.5|183647|724
1716806400000|2024-05-27 10:40:00|183740|183650|183805.3|183715.3|183819.2|183722.3|183738.7|183648.7|783
1716806700000|2024-05-27 10:45:00|183803.8|183713.8|183757.9|183667.9|183839.5|183739|183752.5|183662.5|853
1716807000000|2024-05-27 10:50:00|183759.9|183669.9|183752.2|183662.2|183775.5|183685.5|183738.9|183648.9|669
1716807300000|2024-05-27 10:55:00|183754.2|183664.2|183776.6|183686.6|183784.1|183694.1|183745.6|183655.6|938
1716807600000|2024-05-27 11:00:00|183777.9|183687.9|183774.3|183644.3|183865.7|183752.6|183747.8|183643|652
1716807900000|2024-05-27 11:05:00|183774.4|183644.4|183776.4|183646.4|183787.2|183657.2|183765.7|183635.7|478
1716808200000|2024-05-27 11:10:00|183778.6|183648.6|183776.6|183646.6|183784.1|183664.6|183748|183635.7|620
1716808500000|2024-05-27 11:15:00|183775.4|183645.4|183829.6|183699.6|183834.9|183719.2|183769.5|183639.5|753
1716808800000|2024-05-27 11:20:00|183833.5|183703.5|184040.7|183910.7|184045|183915|183832.4|183702.4|917
1716809100000|2024-05-27 11:25:00|184042.1|183912.1|184163.7|184033.7|184179.2|184049.2|184040.6|183910.6|874
1716809400000|2024-05-27 11:30:00|184165.2|184035.2|184159.2|184029.2|184222.7|184092.7|184115|183985|799
1716809700000|2024-05-27 11:35:00|184157.7|184027.7|184129.3|183999.3|184179.9|184049.9|184101.2|183971.2|763
1716810000000|2024-05-27 11:40:00|184129|183999|184044.4|183914.4|184175.3|184045.3|184043.4|183913.4|796
1716810300000|2024-05-27 11:45:00|184045.4|183915.4|184232.8|184142.8|184235.5|184145.5|184024.8|183894.8|635
1716810600000|2024-05-27 11:50:00|184232.7|184142.7|184207.3|184077.3|184255|184146.9|184162.7|184032.7|708
1716810900000|2024-05-27 11:55:00|184197.2|184067.2|184175.1|184045.1|184211.5|184081.5|184132.9|184002.9|864
1716811200000|2024-05-27 12:00:00|184176|184046|184201.8|184071.8|184273.5|184143.5|184149|184019|869
1716811500000|2024-05-27 12:05:00|184204.3|184074.3|184188|184058|184285.6|184155.6|184178.3|184048.3|729
1716811800000|2024-05-27 12:10:00|184177.8|184047.8|184160.1|184030.1|184237.9|184107.9|184138|184008|715
1716812100000|2024-05-27 12:15:00|184159.1|184029.1|184205.3|184075.3|184282.1|184152.1|184119.8|183989.8|768
1716812400000|2024-05-27 12:20:00|184207.5|184077.5|184248.6|184118.6|184253.8|184123.8|184176.2|184046.2|825
1716812700000|2024-05-27 12:25:00|184248.5|184118.5|184230.4|184100.4|184258.5|184128.5|184178.8|184048.8|595
1716813000000|2024-05-27 12:30:00|184230.2|184100.2|184239.1|184109.1|184304.5|184174.5|184221.1|184091.1|684
1716813300000|2024-05-27 12:35:00|184238|184108|184260.6|184130.6|184285.7|184155.7|184209.9|184079.9|722
1716813600000|2024-05-27 12:40:00|184265.1|184135.1|184258.7|184128.7|184281.6|184151.6|184152.1|184022.1|718
1716813900000|2024-05-27 12:45:00|184259|184129|184114.4|183984.4|184281.6|184151.6|184099.8|183969.8|812
1716814200000|2024-05-27 12:50:00|184114.5|183984.5|184034.4|183904.4|184162.5|184032.5|184028.8|183900.5|769
1716814500000|2024-05-27 12:55:00|184035.4|183905.4|184051.9|183961.9|184075.3|183985.3|184016.9|183891.8|710
1716814800000|2024-05-27 13:00:00|184051.5|183961.5|183937.7|183807.7|184056.2|183966.2|183893.9|183763.9|756
1716815100000|2024-05-27 13:05:00|183937.1|183807.1|183883.3|183753.3|183939.3|183809.3|183876.1|183746.1|594
1716815400000|2024-05-27 13:10:00|183883.9|183753.9|183834.7|183704.7|183932.2|183802.2|183830.1|183700.1|670
1716815700000|2024-05-27 13:15:00|183836.2|183706.2|183804.6|183674.6|183840.5|183710.5|183720.2|183630.2|663
1716816000000|2024-05-27 13:20:00|183803.5|183673.5|183740|183610|183829.9|183699.9|183731.7|183601.7|836
1716816300000|2024-05-27 13:25:00|183739.6|183609.6|183719.8|183589.8|183845.1|183733.6|183715.2|183585.2|707
1716816600000|2024-05-27 13:30:00|183715.1|183585.1|183746.3|183616.3|183816.1|183688.1|183683.6|183570.6|793
1716816900000|2024-05-27 13:35:00|183746.9|183616.9|183523.1|183433.1|183758.7|183652.4|183517.2|183413.5|761
1716817200000|2024-05-27 13:40:00|183523|183433|183564.5|183474.5|183603.5|183481.2|183518|183410.8|502
1716817500000|2024-05-27 13:45:00|183564.6|183474.6|183487.1|183397.1|183575|183485|183463.1|183373.1|520
1716817800000|2024-05-27 13:50:00|183485.5|183395.5|183499.7|183409.7|183522|183428.8|183471.7|183371.6|650
1716818100000|2024-05-27 13:55:00|183490.5|183400.5|183497.3|183407.3|183550.3|183453.2|183415.5|183325.5|659
1716818400000|2024-05-27 14:00:00|183497.5|183407.5|183431.1|183341.1|183518.9|183428.9|183416.3|183326.3|695
1716818700000|2024-05-27 14:05:00|183455.3|183365.3|183433.1|183343.1|183520.1|183430.1|183429.3|183339.3|579
1716819000000|2024-05-27 14:10:00|183433.4|183343.4|183442.1|183352.1|183480.7|183390.7|183425.8|183335.8|665
1716819300000|2024-05-27 14:15:00|183442.8|183352.8|183434.3|183344.3|183445.1|183355.1|183418.1|183328.1|457
1716819600000|2024-05-27 14:20:00|183434.9|183344.9|183429|183339|183445.9|183355.9|183422.6|183332.6|637
1716819900000|2024-05-27 14:25:00|183425|183335|183369.6|183279.6|183471.5|183381.5|183364.2|183274.2|623
1716820200000|2024-05-27 14:30:00|183368.8|183278.8|183427.2|183337.2|183436.2|183341.6|183307.9|183217.9|812
1716820500000|2024-05-27 14:35:00|183429|183339|183421.7|183331.7|183462.8|183369|183377.7|183270.4|662
1716820800000|2024-05-27 14:40:00|183416.1|183326.1|183455.5|183365.5|183462.6|183372.6|183375.8|183285.8|750
1716821100000|2024-05-27 14:45:00|183453.2|183363.2|183458.8|183368.8|183523.1|183417.4|183425.4|183331.5|796
1716821400000|2024-05-27 14:50:00|183460.8|183370.8|183427.1|183337.1|183464.9|183374.9|183410.9|183320.9|810
1716821700000|2024-05-27 14:55:00|183427.5|183337.5|183463|183373|183487.2|183397.2|183417.4|183327.4|838
1716822000000|2024-05-27 15:00:00|183463.3|183373.3|183428.2|183298.2|183472.1|183373.9|183369.4|183258.1|945
1716822300000|2024-05-27 15:05:00|183430.1|183300.1|183521.2|183391.2|183591|183423|183424.8|183294.8|836
1716822600000|2024-05-27 15:10:00|183521.3|183391.3|183491.1|183361.1|183524.2|183394.2|183467|183337|797
1716822900000|2024-05-27 15:15:00|183491.4|183361.4|183450.2|183320.2|183509.5|183379.5|183441|183311|973
1716823200000|2024-05-27 15:20:00|183449.2|183319.2|183457|183327|183547.9|183355.8|183419|183289|1016
1716823500000|2024-05-27 15:25:00|183459.3|183329.3|183597.5|183467.5|183611.2|183481.2|183444.7|183314.7|923
1716823800000|2024-05-27 15:30:00|183618.3|183488.3|183560.3|183430.3|183620.3|183490.3|183491.6|183361.6|913
1716824100000|2024-05-27 15:35:00|183560.8|183430.8|183594.3|183464.3|183600.5|183470.5|183530.5|183400.5|1074
1716824400000|2024-05-27 15:40:00|183600.4|183470.4|183568.2|183438.2|183600.4|183470.4|183546.9|183416.9|1041
1716824700000|2024-05-27 15:45:00|183567.1|183437.1|183613.2|183483.2|183748.2|183534.7|183565.7|183315.1|729
1716825000000|2024-05-27 15:50:00|183611.4|183481.4|183601.9|183471.9|183627.3|183497.3|183585.1|183455.1|509
1716825300000|2024-05-27 15:55:00|183603.2|183473.2|183574.2|183444.2|183604.3|183474.3|183528.5|183398.5|777
1716825600000|2024-05-27 16:00:00|183575.5|183445.5|183630.3|183500.3|183716.1|183586.1|183564.8|183434.8|875
1716825900000|2024-05-27 16:05:00|183635.2|183505.2|183628.3|183498.3|183639.2|183509.2|183601.8|183471.8|1002
1716826200000|2024-05-27 16:10:00|183623.1|183493.1|183588.3|183458.3|183631.5|183501.5|183583.3|183453.3|1053
1716826500000|2024-05-27 16:15:00|183587.2|183457.2|183600.7|183470.7|183611.7|183481.7|183583|183453|870
1716826800000|2024-05-27 16:20:00|183597.4|183467.4|183603|183473|183614.7|183484.7|183587.5|183457.5|768
1716827100000|2024-05-27 16:25:00|183606|183476|183633.8|183426.7|183684.8|183494|183583|183408.7|586
1716827400000|2024-05-27 16:30:00|183634.7|183426.5|183609|183479|183676|183490.3|183592.3|183408|501
1716827700000|2024-05-27 16:35:00|183610.3|183480.3|183835.3|183493.3|183854.8|183521|183606.6|183364.4|970
1716828000000|2024-05-27 16:40:00|183844.2|183502.2|184165.6|183823.6|184198.2|183856.2|183823.9|183481.9|570
1716828300000|2024-05-27 16:45:00|184164.9|183822.9|184188.7|183846.7|184209.6|183867.6|183990.9|183648.9|142
1716828600000|2024-05-27 16:50:00|184470.1|184128.1|184380.7|184038.7|184496|184154|184250.8|183908.8|147
1716830400000|2024-05-27 17:20:00|184005.7|183663.7|184001|183659|184008.3|183666.3|184001|183659|8
1716830700000|2024-05-27 17:25:00|184021.5|183679.5|183653.9|183311.9|184080.9|183738.9|183581.6|183239.6|399
1716831000000|2024-05-27 17:30:00|183653.5|183311.5|183869.8|183527.8|184225.2|183883.2|183653.5|183311.5|455
1716831300000|2024-05-27 17:35:00|183869.6|183527.6|183859.1|183517.1|183883.8|183541.8|183852.6|183510.6|191
1716831600000|2024-05-27 17:40:00|183859.6|183517.6|183935|183593|183941.9|183599.9|183859.6|183517.6|399
1716831900000|2024-05-27 17:45:00|183934.9|183592.9|183830.9|183488.9|183942.9|183600.9|183825|183487.6|345
1716832200000|2024-05-27 17:50:00|183792.8|183478.7|183715.7|183416|183792.8|183478.7|183697.7|183411.5|318
1716832500000|2024-05-27 17:55:00|183686|183427.2|183595.7|183356.7|183686|183514.6|183522.5|183338.9|408
1716832800000|2024-05-27 18:00:00|183593|183357.3|183451.4|183321.4|183609.2|183388.1|183438.1|183239.7|278
1716833100000|2024-05-27 18:05:00|183451.7|183321.7|183457|183327|183512|183334|183429.6|183274.7|290
1716833400000|2024-05-27 18:10:00|183456.7|183326.7|183458.8|183328.8|183464.2|183334.2|183448.5|183318.5|220
1716833700000|2024-05-27 18:15:00|183459.1|183329.1|183466.7|183336.7|183498.6|183339.5|183445.2|183286.9|161
1716834000000|2024-05-27 18:20:00|183466.4|183336.4|183487.8|183357.8|183548.1|183393.1|183462.1|183315.5|377
1716834300000|2024-05-27 18:25:00|183494.2|183364.2|183531.9|183401.9|183588.9|183410.5|183475.2|183321.4|330
1716834600000|2024-05-27 18:30:00|183532.3|183402.3|183589.4|183369.1|183590.9|183435.9|183516.8|183353|188
1716834900000|2024-05-27 18:35:00|183589.6|183370.4|183549.7|183419.7|183597.7|183432.1|183533.5|183365.4|130
1716835200000|2024-05-27 18:40:00|183549.9|183419.9|183586.3|183355|183612.5|183437.8|183543.8|183350.9|180
1716835500000|2024-05-27 18:45:00|183588.5|183355.4|183664.5|183457.7|183735.4|183504.9|183558.8|183352.1|307
1716835800000|2024-05-27 18:50:00|183664.6|183457.5|183670.7|183437.5|183689|183492.5|183616.7|183411.3|197
1716836100000|2024-05-27 18:55:00|183662.9|183442.9|183625.5|183495.5|183690.2|183511.5|183612.6|183418.3|334
1716836400000|2024-05-27 19:00:00|183625.2|183495.2|183588.5|183458.5|183691.2|183498|183542.2|183341.9|231
1716836700000|2024-05-27 19:05:00|183588.9|183458.9|183673.5|183452.9|183683.5|183533.7|183581.3|183447.3|408
1716837000000|2024-05-27 19:10:00|183669.1|183461.7|183685.1|183483.7|183753.9|183526.8|183624.3|183371.8|595
1716837300000|2024-05-27 19:15:00|183688.1|183483.3|183701.7|183485.6|183746.7|183519.1|183613.1|183370.2|941
1716837600000|2024-05-27 19:20:00|183701.3|183485.7|183696.3|183444.6|183728|183544.6|183628.7|183422|721
1716837900000|2024-05-27 19:25:00|183695.7|183443.8|183670|183463.8|183707.7|183526|183627.2|183423.6|783
1716838200000|2024-05-27 19:30:00|183675.2|183464.2|183673.4|183422.7|183726.2|183514|183617.2|183406.5|251
1716838500000|2024-05-27 19:35:00|183674.5|183423.6|183639.6|183509.6|183695.8|183517|183616.9|183418.8|154
1716838800000|2024-05-27 19:40:00|183640.4|183510.4|183678.7|183384.1|183692.1|183517.5|183619|183360|184
1716839100000|2024-05-27 19:45:00|183679.5|183384.4|183686.6|183439.7|183710.9|183517|183641.5|183350.5|200
1716839400000|2024-05-27 19:50:00|183686.5|183439.3|183675.7|183456.6|183690.9|183516.3|183635.7|183428.5|193
1716839700000|2024-05-27 19:55:00|183675.5|183506.1|183633.3|183503.3|183699.9|183524.5|183631.5|183446.9|149
1716840000000|2024-05-27 20:00:00|183630.3|183500.3|183681.9|183447.6|183705.3|183516.8|183630.3|183438.6|159
1716840300000|2024-05-27 20:05:00|183683.5|183449|183680.6|183464.2|183698|183523.2|183629.3|183432.3|162
1716840600000|2024-05-27 20:10:00|183635.6|183505.6|183996.3|183771.2|184005.1|183779.8|183628.8|183435.2|301
1716840900000|2024-05-27 20:15:00|183996.1|183770.9|183888.8|183758.8|183996.1|183775.4|183880.8|183686.3|192
1716841200000|2024-05-27 20:20:00|183888.7|183758.7|183891|183761|183899.8|183769.8|183882.8|183752.8|142
1716841500000|2024-05-27 20:25:00|183891.2|183761.2|183893.3|183763.3|183928.1|183772|183881.3|183724.7|128
1716841800000|2024-05-27 20:30:00|183937.5|183714|183963.1|183718.9|183967.9|183723|183937.5|183702.4|273
1716842100000|2024-05-27 20:35:00|183962.9|183718.7|183937.5|183714.2|183964.5|183759.3|183888.7|183690.5|136
1716842400000|2024-05-27 20:40:00|183972|183714.6|183702.4|183360.4|183972|183734|183536|183194|226
1716842700000|2024-05-27 20:45:00|183702.3|183360.3|183862.3|183520.3|183941.9|183599.9|183668.2|183326.2|209
1716843000000|2024-05-27 20:50:00|183873.4|183531.4|183839.8|183497.8|183901.3|183559.3|183808|183466|100
1716843300000|2024-05-27 20:55:00|183839.6|183497.6|183838.3|183496.3|183881.1|183539.1|183787.7|183445.7|103
1716843600000|2024-05-27 21:00:00|183849.1|183507.1|183850.4|183508.4|183876.1|183534.1|183844.9|183502.9|31
1716843900000|2024-05-27 21:05:00|183845.9|183503.9|183857.6|183515.6|183859.7|183517.7|183845.9|183503.9|5
1716844500000|2024-05-27 21:15:00|183843.8|183501.8|183845.3|183503.3|183865.8|183523.8|183834|183492|23
1716844800000|2024-05-27 21:20:00|183845.2|183503.2|183845.3|183503.3|183845.8|183503.8|183839|183497|35
1716845100000|2024-05-27 21:25:00|183860.6|183518.6|183842|183500|183860.6|183518.6|183835.2|183493.2|35
1716845400000|2024-05-27 21:30:00|183841.6|183499.6|183802.9|183460.9|183842.1|183500.1|183796.6|183454.6|146
1716845700000|2024-05-27 21:35:00|183814.6|183472.6|183807.6|183465.6|183817.1|183475.1|183795.3|183453.3|76
1716846000000|2024-05-27 21:40:00|183807.3|183465.3|183826.2|183484.2|183839.2|183497.2|183807|183465|63
1716846300000|2024-05-27 21:45:00|183825.5|183483.5|183813.6|183471.6|183852.4|183510.4|183807.9|183465.9|55
1716846600000|2024-05-27 21:50:00|183813.7|183471.7|183819.9|183477.9|183823|183481|183738.2|183396.2|46
1716846900000|2024-05-27 21:55:00|183819.8|183477.8|183786.2|183444.2|183868.7|183526.7|183773.6|183431.6|67
1716847200000|2024-05-27 22:00:00|183732.5|183390.5|183890.7|183548.7|183902.6|183560.6|183724.9|183382.9|371
1716847500000|2024-05-27 22:05:00|183890.6|183548.6|183900.2|183558.2|183930.9|183588.9|183883|183541|49
1716847800000|2024-05-27 22:10:00|183902.8|183560.8|183908.8|183566.8|183948.6|183606.6|183866.9|183524.9|53
1716848100000|2024-05-27 22:15:00|183908.5|183566.5|183930.6|183588.6|183930.6|183588.6|183860.3|183518.3|46
1716848400000|2024-05-27 22:20:00|183925.7|183583.7|183902.7|183560.7|183930.6|183588.6|183874|183532|37
1716848700000|2024-05-27 22:25:00|183912.9|183570.9|183937.6|183595.6|183937.6|183595.6|183871.4|183529.4|68
1716849000000|2024-05-27 22:30:00|183937.7|183595.7|183870.3|183528.3|183937.7|183595.7|183860.2|183518.2|63
1716849300000|2024-05-27 22:35:00|183904.7|183562.7|183863.6|183521.6|183911.5|183569.5|183839.7|183497.7|77
1716849600000|2024-05-27 22:40:00|183858.3|183516.3|183896.7|183554.7|183909.4|183567.4|183849.7|183507.7|78
1716849900000|2024-05-27 22:45:00|183896.2|183554.2|183836|183494|183903.3|183561.3|183836|183494|61
1716850200000|2024-05-27 22:50:00|183839.8|183497.8|183867.4|183525.4|183904.7|183562.7|183839.8|183497.8|24
1716850500000|2024-05-27 22:55:00|183904.7|183562.7|183894.8|183552.8|183909.1|183567.1|183838.2|183496.2|31
1716850800000|2024-05-27 23:00:00|183892.4|183550.4|183877.7|183535.7|183892.4|183550.4|183779.8|183437.8|379
1716851100000|2024-05-27 23:05:00|183878.7|183536.7|183872.1|183530.1|183878.9|183537.7|183843.9|183501.9|112
1716851400000|2024-05-27 23:10:00|183872.2|183530.2|183873.1|183531.1|183875.3|183533.3|183835.6|183503.8|93
1716851700000|2024-05-27 23:15:00|183863.5|183521.5|183856.6|183514.6|183873.3|183531.3|183818.2|183476.2|93
1716852000000|2024-05-27 23:20:00|183860.7|183518.7|183851.4|183509.4|183878.1|183536.1|183815.4|183473.4|88
1716852300000|2024-05-27 23:25:00|183842.9|183500.9|183861.4|183519.4|183872|183541.6|183842.9|183500.9|107
1716852600000|2024-05-27 23:30:00|183855.4|183513.4|183860.6|183518.6|183913|183571|183825.6|183483.6|104
1716852900000|2024-05-27 23:35:00|183845.8|183503.8|183859.1|183517.1|183869.6|183554|183808.9|183488.3|148
1716853200000|2024-05-27 23:40:00|183859.6|183517.6|183817.2|183475.2|183870.6|183554.7|183761.7|183419.7|127
1716853500000|2024-05-27 23:45:00|183817.7|183475.7|183809.8|183515.5|183840.4|183515.8|183771.1|183429.1|170
1716853800000|2024-05-27 23:50:00|183775.4|183549.7|183845.3|183503.3|183882.8|183558.3|183767.3|183473.8|123
1716854100000|2024-05-27 23:55:00|183845.2|183503.2|183828.6|183591.6|183856.2|183591.9|183725.4|183383.4|303
1716854400000|2024-05-28 00:00:00|183813|183591.5|183840.9|183710.9|183841.2|183711.2|183761.9|183591.5|467
1716854700000|2024-05-28 00:05:00|183839.6|183709.6|183943.3|183813.3|183969.1|183839.1|183836.2|183706.2|589
1716855000000|2024-05-28 00:10:00|183943.6|183813.6|183932.5|183802.5|183953.5|183823.5|183918.1|183788.1|129
1716855300000|2024-05-28 00:15:00|183930.3|183800.3|183920.2|183790.2|183932.5|183802.5|183911.9|183781.9|91
1716855600000|2024-05-28 00:20:00|183919.1|183789.1|183968.8|183838.8|183973.9|183843.9|183914.3|183784.3|193
1716855900000|2024-05-28 00:25:00|183968.9|183838.9|183969.5|183839.5|183977.4|183847.4|183968.3|183838.3|102
1716856200000|2024-05-28 00:30:00|183968.6|183838.6|183968.9|183838.9|183977.4|183847.4|183967.9|183837.9|142
1716856500000|2024-05-28 00:35:00|183969.2|183839.2|183908.4|183778.4|183971|183841|183904.8|183774.8|145
1716856800000|2024-05-28 00:40:00|183904.1|183774.1|183885.9|183755.9|183908|183778|183882.2|183752.2|84
1716857100000|2024-05-28 00:45:00|183885.8|183755.8|183897.3|183767.3|183908.3|183778.3|183884.9|183754.9|166
1716857400000|2024-05-28 00:50:00|183897.2|183767.2|183893.6|183763.6|183906.9|183776.9|183890.6|183760.6|142
1716857700000|2024-05-28 00:55:00|183899.3|183769.3|183945.4|183815.4|183954.2|183824.2|183899.3|183769.3|138
1716858000000|2024-05-28 01:00:00|183947.1|183817.1|183896.1|183766.1|183948.1|183818.1|183885.6|183755.6|210
1716858300000|2024-05-28 01:05:00|183892.6|183762.6|183897.1|183767.1|183906.8|183776.8|183879.6|183749.6|304
1716858600000|2024-05-28 01:10:00|183897.8|183767.8|183925.2|183795.2|183930|183800|183896.1|183766.1|170
1716858900000|2024-05-28 01:15:00|183927.5|183797.5|183919|183789|183963.7|183833.7|183911.2|183781.2|282
1716859200000|2024-05-28 01:20:00|183919.2|183789.2|183927.4|183797.4|183930.2|183800.2|183910.1|183780.1|141
1716859500000|2024-05-28 01:25:00|183926.7|183796.7|183891.9|183761.9|183931.6|183801.6|183886.3|183756.3|215
1716859800000|2024-05-28 01:30:00|183892.2|183762.2|183877|183747|183900.4|183770.4|183874.9|183744.9|185
1716860100000|2024-05-28 01:35:00|183877.7|183747.7|183898.7|183768.7|183901.1|183771.1|183875.6|183745.6|129
1716860400000|2024-05-28 01:40:00|183899.1|183769.1|183898.2|183768.2|183904|183774|183897.1|183767.1|112
1716860700000|2024-05-28 01:45:00|183898.1|183768.1|183788.3|183658.3|183898.5|183768.5|183786.6|183656.6|301
1716861000000|2024-05-28 01:50:00|183789.5|183659.5|183800.3|183670.3|183806.1|183676.1|183788.3|183658.3|163
1716861300000|2024-05-28 01:55:00|183800.1|183670.1|183814.7|183684.7|183816.1|183686.1|183797.4|183667.4|110
1716861600000|2024-05-28 02:00:00|183813.7|183683.7|183668.8|183538.8|183814.4|183684.4|183652.6|183522.6|487
1716861900000|2024-05-28 02:05:00|183667|183537|183728.8|183598.8|183732.8|183602.8|183666.6|183536.6|361
1716862200000|2024-05-28 02:10:00|183725.8|183595.8|183733.4|183603.4|183736.7|183606.7|183722.7|183592.7|121
1716862500000|2024-05-28 02:15:00|183733.5|183603.5|183733.5|183603.5|183738.1|183608.1|183727.7|183597.7|115
1716862800000|2024-05-28 02:20:00|183733.4|183603.4|183606.8|183476.8|183735|183605|183575.4|183445.4|373
1716863100000|2024-05-28 02:25:00|183602.5|183472.5|183676.9|183546.9|183686.5|183556.5|183602|183472|227
1716863400000|2024-05-28 02:30:00|183677|183547|183718.6|183588.6|183719|183589|183674.2|183544.2|173
1716863700000|2024-05-28 02:35:00|183718.8|183588.8|183719.5|183589.5|183720.1|183590.1|183713.4|183583.4|71
1716864000000|2024-05-28 02:40:00|183715.2|183585.2|183729.6|183599.6|183732.9|183602.9|183712.5|183582.5|129
1716864300000|2024-05-28 02:45:00|183730.8|183600.8|183726.3|183596.3|183735.1|183605.1|183722.3|183592.3|85
1716864600000|2024-05-28 02:50:00|183726.2|183596.2|183725.1|183595.1|183732.1|183602.1|183720.1|183590.1|134
1716864900000|2024-05-28 02:55:00|183725|183595|183711.3|183581.3|183727.1|183597.1|183686.9|183556.9|165
1716865200000|2024-05-28 03:00:00|183708.9|183578.9|183709.2|183579.2|183718.7|183588.7|183704.2|183574.2|142
1716865500000|2024-05-28 03:05:00|183708|183578|183710.4|183580.4|183713.9|183583.9|183706.8|183576.8|73
1716865800000|2024-05-28 03:10:00|183710.2|183580.2|183629.9|183499.9|183713.7|183583.7|183613.1|183483.1|251
1716866100000|2024-05-28 03:15:00|183625.1|183495.1|183630.1|183500.1|183635.4|183505.4|183624.9|183494.9|76
1716866400000|2024-05-28 03:20:00|183632.5|183502.5|183599.6|183469.6|183641.1|183511.1|183599.5|183469.5|128
1716866700000|2024-05-28 03:25:00|183599.3|183469.3|183556.9|183426.9|183599.7|183469.7|183551.3|183421.3|101
1716867000000|2024-05-28 03:30:00|183556.4|183426.4|183546.6|183416.6|183562.3|183432.3|183540.1|183410.1|97
1716867300000|2024-05-28 03:35:00|183546.3|183416.3|183457.7|183327.7|183550.7|183420.7|183450.2|183320.2|188
1716867600000|2024-05-28 03:40:00|183457.6|183327.6|183495|183365|183506.2|183376.2|183455.4|183325.4|333
1716867900000|2024-05-28 03:45:00|183494.1|183364.1|183501.9|183371.9|183512.1|183382.1|183482.9|183352.9|152
1716868200000|2024-05-28 03:50:00|183502|183372|183504.6|183374.6|183519.2|183389.2|183497.1|183367.1|87
1716868500000|2024-05-28 03:55:00|183503.5|183373.5|183508.1|183378.1|183516.8|183386.8|183492.2|183362.2|109
1716868800000|2024-05-28 04:00:00|183508.2|183378.2|183477|183347|183508.2|183378.2|183474.8|183344.8|89
1716869100000|2024-05-28 04:05:00|183476.9|183346.9|183493.7|183363.7|183501.4|183371.4|183476.9|183346.9|66
1716869400000|2024-05-28 04:10:00|183493.8|183363.8|183501.9|183371.9|183505.1|183375.1|183486.3|183356.3|105
1716869700000|2024-05-28 04:15:00|183502|183372|183495.6|183365.6|183506.7|183376.7|183490.9|183360.9|80
1716870000000|2024-05-28 04:20:00|183488.9|183358.9|183493.8|183363.8|183508.9|183378.9|183487.4|183357.4|87
1716870300000|2024-05-28 04:25:00|183493.7|183363.7|183495.1|183365.1|183504.6|183374.6|183493.7|183363.7|58
1716870600000|2024-05-28 04:30:00|183495.5|183365.5|183586.1|183456.1|183586.1|183456.1|183491.8|183361.8|170
1716870900000|2024-05-28 04:35:00|183584.3|183454.3|183542.3|183412.3|183587.8|183457.8|183532.9|183402.9|351
1716871200000|2024-05-28 04:40:00|183542.9|183412.9|183543.9|183413.9|183548.6|183418.6|183529.8|183399.8|341
1716871500000|2024-05-28 04:45:00|183544.7|183414.7|183543.9|183413.9|183548.8|183418.8|183534.4|183404.4|271
1716871800000|2024-05-28 04:50:00|183544.1|183414.1|183542.4|183412.4|183545.2|183415.2|183536.1|183406.1|107
1716872100000|2024-05-28 04:55:00|183543.4|183413.4|183575.2|183445.2|183582.7|183452.7|183540.3|183410.3|192
1716872400000|2024-05-28 05:00:00|183572.3|183442.3|183510.6|183380.6|183585.5|183455.5|183509.7|183379.7|205
1716872700000|2024-05-28 05:05:00|183506.7|183376.7|183501.9|183371.9|183509.1|183379.1|183501.3|183371.3|270
1716873000000|2024-05-28 05:10:00|183495.9|183365.9|183515.8|183385.8|183518.1|183388.1|183495.9|183365.9|285
1716873300000|2024-05-28 05:15:00|183515.7|183385.7|183516.1|183386.1|183522.7|183392.7|183513.4|183383.4|436
1716873600000|2024-05-28 05:20:00|183516.8|183386.8|183520.2|183390.2|183523.6|183393.6|183508.9|183378.9|330
1716873900000|2024-05-28 05:25:00|183517.4|183387.4|183502.3|183412.3|183521|183413.9|183487.4|183380.7|272
1716874200000|2024-05-28 05:30:00|183500.3|183410.3|183528.7|183398.7|183548.8|183419.9|183498.3|183398.6|290
1716874500000|2024-05-28 05:35:00|183528.5|183398.5|183521.2|183391.2|183575.5|183445.5|183519.9|183389.9|386
1716874800000|2024-05-28 05:40:00|183521.4|183391.4|183515.9|183385.9|183529.9|183399.9|183500.3|183370.3|308
1716875100000|2024-05-28 05:45:00|183515.3|183385.3|183524.6|183434.6|183533.7|183443.7|183492.7|183385.3|385
1716875400000|2024-05-28 05:50:00|183524.7|183434.7|183565.4|183475.4|183639.9|183509.9|183509.4|183410.7|451
1716875700000|2024-05-28 05:55:00|183565.5|183475.5|183612.7|183482.7|183640.2|183510.2|183529.7|183439.7|370
1716876000000|2024-05-28 06:00:00|183620.4|183490.4|183622.3|183532.3|183705.2|183615.2|183593.7|183465.5|647
1716876300000|2024-05-28 06:05:00|183619.6|183529.6|183717.2|183627.2|183753.2|183663.2|183618.7|183528.7|645
1716876600000|2024-05-28 06:10:00|183715.9|183625.9|183724.2|183634.2|183743.5|183653.5|183670.8|183580.8|620
1716876900000|2024-05-28 06:15:00|183723.6|183633.6|183675.7|183585.7|183768.8|183678.8|183670.7|183580.7|550
1716877200000|2024-05-28 06:20:00|183676.6|183586.6|183758.5|183668.5|183789.5|183699.5|183622.2|183532.2|680
1716877500000|2024-05-28 06:25:00|183761|183671|183777.2|183687.2|183820.2|183730.2|183757.3|183667.3|759
1716877800000|2024-05-28 06:30:00|183774.2|183684.2|183646.3|183556.3|183774.2|183684.2|183578.7|183488.7|715
1716878100000|2024-05-28 06:35:00|183644.7|183554.7|183701.1|183611.1|183701.3|183611.3|183615.2|183525.2|587
1716878400000|2024-05-28 06:40:00|183700.1|183610.1|183797|183707|183813.2|183723.2|183699.1|183609.1|692
1716878700000|2024-05-28 06:45:00|183796.5|183706.5|183877|183787|183900.6|183810.6|183796.5|183706.5|692
1716879000000|2024-05-28 06:50:00|183877.1|183787.1|183828.7|183738.7|183879.5|183789.5|183803|183713|753
1716879300000|2024-05-28 06:55:00|183826.8|183736.8|183918.4|183828.4|183922.1|183832.1|183769.2|183679.2|774
1716879600000|2024-05-28 07:00:00|183917.4|183827.4|183916|183826|183985.5|183895.5|183856.4|183766.4|707
1716879900000|2024-05-28 07:05:00|183915.2|183825.2|183772.5|183682.5|183925.2|183835.2|183727.9|183637.9|711
1716880200000|2024-05-28 07:10:00|183772.3|183682.3|183771.3|183681.3|183806.9|183716.9|183755.3|183665.3|552
1716880500000|2024-05-28 07:15:00|183775.7|183685.7|183620.7|183530.7|183818.1|183728.1|183594.1|183504.1|721
1716880800000|2024-05-28 07:20:00|183618.8|183528.8|183454.4|183364.4|183630.4|183540.4|183437.8|183347.8|782
1716881100000|2024-05-28 07:25:00|183458.4|183368.4|183544.3|183454.3|183545.7|183455.7|183400|183310|755
1716881400000|2024-05-28 07:30:00|183545.8|183455.8|183483.5|183393.5|183551.6|183461.6|183472.2|183382.2|625
1716881700000|2024-05-28 07:35:00|183484|183394|183454.8|183364.8|183488.1|183398.1|183391|183301|720
1716882000000|2024-05-28 07:40:00|183455.6|183365.6|183372.4|183282.4|183510.5|183420.5|183371.7|183281.7|585
1716882300000|2024-05-28 07:45:00|183371.9|183281.9|183381.9|183291.9|183382.2|183292.2|183297|183207|666
1716882600000|2024-05-28 07:50:00|183382.1|183292.1|183378.9|183288.9|183449.9|183359.9|183378.3|183288.3|712
1716882900000|2024-05-28 07:55:00|183381.4|183291.4|183481.8|183391.8|183498.2|183408.2|183377|183287|760
1716883200000|2024-05-28 08:00:00|183482.7|183392.7|183585.5|183495.5|183603.2|183513.2|183447.2|183357.2|838
1716883500000|2024-05-28 08:05:00|183584.8|183494.8|183609|183519|183709|183619|183514.9|183424.9|728
1716883800000|2024-05-28 08:10:00|183614.4|183524.4|183650.8|183560.8|183662|183572|183573.4|183483.4|824
1716884100000|2024-05-28 08:15:00|183650.3|183560.3|183638.7|183548.7|183676.6|183586.6|183545.1|183455.1|802
1716884400000|2024-05-28 08:20:00|183638.8|183548.8|183732.8|183642.8|183754.4|183664.4|183580.3|183490.3|713
1716884700000|2024-05-28 08:25:00|183732.6|183642.6|183782.4|183692.4|183845.5|183755.5|183728|183638|778
1716885000000|2024-05-28 08:30:00|183782.6|183692.6|183813.7|183723.7|183824.7|183734.7|183735.7|183645.7|741
1716885300000|2024-05-28 08:35:00|183810.8|183720.8|183876.5|183786.5|183876.5|183786.5|183801.9|183711.9|648
1716885600000|2024-05-28 08:40:00|183876.9|183786.9|183878.6|183788.6|183919.2|183829.2|183867.4|183777.4|684
1716885900000|2024-05-28 08:45:00|183880.6|183790.6|183859.6|183769.6|183962.9|183872.9|183846.9|183756.9|699
1716886200000|2024-05-28 08:50:00|183859.2|183769.2|183886.7|183796.7|183901.7|183811.7|183797.4|183707.4|627
1716886500000|2024-05-28 08:55:00|183887.1|183797.1|183903.9|183813.9|183961.5|183871.5|183872.1|183782.1|785
1716886800000|2024-05-28 09:00:00|183904.7|183814.7|183836.4|183746.4|183933.3|183843.3|183813.2|183723.2|772
1716887100000|2024-05-28 09:05:00|183836|183746|183856.2|183766.2|183932.3|183842.3|183835.8|183745.8|786
1716887400000|2024-05-28 09:10:00|183858.1|183768.1|183876.9|183786.9|183885.7|183795.7|183817.5|183727.5|614
1716887700000|2024-05-28 09:15:00|183878.6|183788.6|183953.6|183863.6|183960.2|183870.2|183849.9|183759.9|745
1716888000000|2024-05-28 09:20:00|183953.8|183863.8|184007.9|183917.9|184018.6|183928.6|183900.9|183810.9|729
1716888300000|2024-05-28 09:25:00|184007.4|183917.4|184053|183963|184120.2|184030.2|183956.4|183866.4|821
1716888600000|2024-05-28 09:30:00|184052.4|183962.4|183925.4|183835.4|184054.1|183964.1|183924.9|183834.9|596
1716888900000|2024-05-28 09:35:00|183924.9|183834.9|183920.9|183830.9|183934.7|183844.7|183912.1|183822.1|589
1716889200000|2024-05-28 09:40:00|183921|183831|184119.9|184029.9|184121.3|184031.3|183891.1|183801.1|775
1716889500000|2024-05-28 09:45:00|184118.3|184028.3|184282.3|184192.3|184282.8|184192.8|184114.7|184024.7|769
1716889800000|2024-05-28 09:50:00|184283.8|184193.8|184226.6|184136.6|184365.4|184275.4|184223.4|184133.4|735
1716890100000|2024-05-28 09:55:00|184229.6|184139.6|184213|184123|184278.3|184188.3|184197|184107|541
1716890400000|2024-05-28 10:00:00|184213.1|184123.1|184277.6|184187.6|184316.9|184226.9|184189.7|184099.7|632
1716890700000|2024-05-28 10:05:00|184277.7|184187.7|184112.8|184022.8|184277.7|184187.7|184107.6|184017.6|701
1716891000000|2024-05-28 10:10:00|184112.9|184022.9|184057.3|183967.3|184173.7|184083.7|183996.1|183906.1|747
1716891300000|2024-05-28 10:15:00|184058|183968|184027.2|183937.2|184081.2|183991.2|183951.8|183861.8|750
1716891600000|2024-05-28 10:20:00|184027.8|183937.8|184048.6|183958.6|184131.4|184041.4|184021.3|183931.3|787
1716891900000|2024-05-28 10:25:00|184048.7|183958.7|183994.4|183904.4|184048.7|183958.7|183989.2|183899.2|617
1716892200000|2024-05-28 10:30:00|183994.6|183904.6|183964.3|183874.3|184055.4|183965.4|183924.9|183834.9|709
1716892500000|2024-05-28 10:35:00|183964.6|183874.6|184003.3|183913.3|184041|183951|183910.3|183820.3|678
1716892800000|2024-05-28 10:40:00|184003.4|183913.4|183971.6|183881.6|184012.4|183922.4|183947.1|183857.1|545
1716893100000|2024-05-28 10:45:00|183971.7|183881.7|183819.8|183729.8|183980.5|183890.5|183817.6|183727.6|640
1716893400000|2024-05-28 10:50:00|183819.9|183729.9|183862|183772|183909.8|183819.8|183784.5|183694.5|645
1716893700000|2024-05-28 10:55:00|183862.8|183772.8|183874.5|183784.5|183929|183839|183828.4|183738.4|673
1716894000000|2024-05-28 11:00:00|183871.7|183781.7|183729.8|183639.8|183871.7|183781.7|183696.6|183606.6|812
1716894300000|2024-05-28 11:05:00|183729.9|183639.9|183449|183359|183747|183657|183449|183359|786
1716894600000|2024-05-28 11:10:00|183447.5|183357.5|183540.6|183450.6|183597.1|183507.1|183443.5|183353.2|840
1716894900000|2024-05-28 11:15:00|183540.4|183450.4|183572.6|183482.6|183580.1|183490.1|183481.5|183391.5|716
1716895200000|2024-05-28 11:20:00|183572.1|183482.1|183631.9|183541.9|183671.1|183581.1|183569.3|183479.3|597
1716895500000|2024-05-28 11:25:00|183631|183541|183642.6|183552.6|183651.6|183561.6|183628.2|183538.2|419
1716895800000|2024-05-28 11:30:00|183642.5|183552.5|183626.1|183536.1|183643.8|183553.8|183611.1|183521.1|615
1716896100000|2024-05-28 11:35:00|183625.5|183535.5|183545.6|183455.6|183653.2|183563.2|183519.6|183429.6|632
1716896400000|2024-05-28 11:40:00|183545.8|183455.8|183496.3|183406.3|183546|183456|183492.6|183402.6|571
1716896700000|2024-05-28 11:45:00|183496.6|183406.6|183464.7|183374.7|183508.1|183418.1|183463.4|183373.4|599
1716897000000|2024-05-28 11:50:00|183464.9|183374.9|183435.2|183345.2|183468.8|183378.8|183417.6|183327.6|662
1716897300000|2024-05-28 11:55:00|183435.1|183345.1|183455.2|183365.2|183464.6|183374.6|183428.6|183338.6|571
1716897600000|2024-05-28 12:00:00|183457.3|183367.3|183401.2|183311.2|183461.4|183371.4|183400.4|183310.4|740
1716897900000|2024-05-28 12:05:00|183400.9|183310.9|183323.8|183233.8|183416.5|183326.5|183307.7|183217.7|675
1716898200000|2024-05-28 12:10:00|183324.5|183234.5|183321.2|183231.2|183332.8|183242.8|183285.9|183195.9|673
1716898500000|2024-05-28 12:15:00|183321|183231|183355.7|183265.7|183367.4|183277.4|183312.7|183222.7|584
1716898800000|2024-05-28 12:20:00|183346.4|183256.4|183471.8|183381.8|183497.8|183407.8|183309.5|183219.5|876
1716899100000|2024-05-28 12:25:00|183471.1|183381.1|183446.6|183356.6|183502.2|183412.2|183439.8|183349.8|783
1716899400000|2024-05-28 12:30:00|183446.8|183356.8|183395.4|183305.4|183473.6|183383.6|183381|183291|769
1716899700000|2024-05-28 12:35:00|183396|183306|183203.3|183113.3|183396.2|183306.2|183163.8|183073.8|763
1716900000000|2024-05-28 12:40:00|183203.2|183113.2|183153.9|183063.9|183207.4|183117.4|183102.9|183012.9|810
1716900300000|2024-05-28 12:45:00|183153.8|183063.8|183103.1|183013.1|183154.5|183064.5|183048.4|182958.4|732
1716900600000|2024-05-28 12:50:00|183102.8|183012.8|183148.9|183058.9|183162.4|183072.4|183086.8|182996.8|760
1716900900000|2024-05-28 12:55:00|183152.2|183062.2|183207.9|183117.9|183220.5|183130.5|183152.2|183062.2|558
1716901200000|2024-05-28 13:00:00|183208|183118|183145.4|183055.4|183234.2|183124.9|183106.5|183016.5|663
1716901500000|2024-05-28 13:05:00|183145.2|183055.2|183134.1|183044.1|183180|183090|183123|183033|711
1716901800000|2024-05-28 13:10:00|183134.9|183044.9|183070.4|182980.4|183175.8|183085.8|183033.8|182943.8|780
1716902100000|2024-05-28 13:15:00|183068.6|182978.6|182927.7|182837.7|183070.6|182980.6|182919|182829|786
1716902400000|2024-05-28 13:20:00|182925.4|182835.4|182820.2|182730.2|182930.7|182840.7|182779|182689|843
1716902700000|2024-05-28 13:25:00|182822.7|182732.7|182844.7|182754.7|182870.6|182780.6|182804.9|182714.9|857
1716903000000|2024-05-28 13:30:00|182846.4|182756.4|182796.5|182706.5|182856.7|182766.7|182735|182645|967
1716903300000|2024-05-28 13:35:00|182796.7|182706.7|182770.3|182680.3|182825.5|182735.5|182764.8|182674.8|875
1716903600000|2024-05-28 13:40:00|182771.9|182681.9|182865.6|182775.6|182867.1|182777.1|182750.1|182660.1|848
1716903900000|2024-05-28 13:45:00|182868.2|182778.2|183025.2|182935.2|183035.8|182945.8|182868.2|182778.2|981
1716904200000|2024-05-28 13:50:00|183025|182935|183106.4|183016.4|183107.4|183017.4|183001.6|182911.6|875
1716904500000|2024-05-28 13:55:00|183110.9|183020.9|183117.8|182987.8|183198|183108|183074.1|182980.3|684
1716904800000|2024-05-28 14:00:00|183114|182984|183295|183205|183406|183316|183113|182954.7|883
1716905100000|2024-05-28 14:05:00|183293.3|183203.3|183121|183031|183372|183282|183094.7|183004.7|1025
1716905400000|2024-05-28 14:10:00|183118|183028|183148|183058|183186.6|183096.6|183096.8|183006.8|976
1716905700000|2024-05-28 14:15:00|183148.2|183058.2|183251.4|183161.4|183320.3|183230.3|183133.1|183043.1|949
1716906000000|2024-05-28 14:20:00|183254|183164|183097.2|183007.2|183331.1|183241.1|183090.4|183000.4|906
1716906300000|2024-05-28 14:25:00|183102.5|183012.5|183120|183030|183170.3|183080.3|183081.7|182991.7|884
1716906600000|2024-05-28 14:30:00|183121.3|183031.3|183195.2|183105.2|183213.2|183123.2|183111.8|183021.8|938
1716906900000|2024-05-28 14:35:00|183196.1|183106.1|183324.6|183234.6|183333.9|183243.9|183185.6|183095.6|891
1716907200000|2024-05-28 14:40:00|183324.5|183234.5|183134.6|183044.6|183324.5|183234.5|183104.6|183014.6|928
1716907500000|2024-05-28 14:45:00|183131.3|183041.3|183002.9|182912.9|183208.1|183118.1|183002.9|182912.9|925
1716907800000|2024-05-28 14:50:00|183008.8|182918.8|182927.8|182837.8|183020.9|182930.9|182916.6|182826.6|955
1716908100000|2024-05-28 14:55:00|182928|182838|182936.6|182846.6|182941.7|182851.7|182846.2|182740.2|967
1716908400000|2024-05-28 15:00:00|182936.7|182846.7|183015.4|182925.4|183025.6|182935.6|182929.3|182839.3|873
1716908700000|2024-05-28 15:05:00|183020|182930|183025.5|182935.5|183078|182988|183007.4|182917.4|869
1716909000000|2024-05-28 15:10:00|183025.4|182935.4|183046.4|182956.4|183140.9|183050.9|183016|182926|856
1716909300000|2024-05-28 15:15:00|183047.4|182957.4|182956.7|182866.7|183066.6|182976.6|182950.2|182860.2|855
1716909600000|2024-05-28 15:20:00|182955.6|182865.6|182927.7|182837.7|182969.4|182879.4|182893.6|182803.6|848
1716909900000|2024-05-28 15:25:00|182926.8|182836.8|182974.3|182884.3|182991.5|182901.5|182926.4|182836.4|780
1716910200000|2024-05-28 15:30:00|182976.1|182886.1|183023.6|182933.6|183049.1|182959.1|182963|182873|817
1716910500000|2024-05-28 15:35:00|183017.6|182927.6|182940|182850|183017.6|182927.6|182938.9|182848.9|683
1716910800000|2024-05-28 15:40:00|182939|182849|182926|182836|182943.6|182853.6|182867|182777|654
1716911100000|2024-05-28 15:45:00|182926.3|182836.3|182881.6|182791.6|182944.8|182854.8|182881.3|182791.3|606
1716911400000|2024-05-28 15:50:00|182881.7|182791.7|182845.3|182755.3|182889.9|182799.9|182834.7|182744.7|608
1716911700000|2024-05-28 15:55:00|182845.8|182755.8|182834|182744|182864.7|182774.7|182827.5|182737.5|653
1716912000000|2024-05-28 16:00:00|182843.4|182753.4|182835.2|182745.2|182848.6|182758.6|182819|182729|802
1716912300000|2024-05-28 16:05:00|182835.9|182745.9|182851.5|182761.5|182863|182773|182835.9|182745.9|661
1716912600000|2024-05-28 16:10:00|182852.4|182762.4|182805.1|182715.1|182855.9|182765.9|182801|182711|616
1716912900000|2024-05-28 16:15:00|182805.3|182715.3|182834.3|182704.3|182835.1|182727.4|182803.6|182694|683
1716913200000|2024-05-28 16:20:00|182834.4|182704.4|182823.7|182693.7|182885.6|182755.6|182817.6|182687.6|553
1716913500000|2024-05-28 16:25:00|182823.5|182693.5|182823.9|182693.9|182839.1|182709.1|182820.9|182690.9|635
1716913800000|2024-05-28 16:30:00|182823.7|182693.7|182775.9|182685.9|182831.6|182710.8|182772.9|182682.9|552
1716914100000|2024-05-28 16:35:00|182776.2|182686.2|182762.7|182672.7|182800.2|182710.2|182755.3|182665.3|526
1716914400000|2024-05-28 16:40:00|182802.1|182712.1|182810.9|182720.9|182822.2|182732.2|182766.7|182676.7|586
1716914700000|2024-05-28 16:45:00|182810.1|182720.1|182858.7|182728.7|182863|182733|182806.4|182697.1|593
1716915000000|2024-05-28 16:50:00|182858.3|182728.3|182860.7|182730.7|182878.7|182748.7|182836.5|182706.5|636
1716915300000|2024-05-28 16:55:00|182860.8|182730.8|182880.1|182750.1|182881.1|182751.1|182856.1|182726.1|660
1716915600000|2024-05-28 17:00:00|182879.8|182749.8|182974.5|182844.5|182980.7|182850.7|182841.2|182724.8|918
1716915900000|2024-05-28 17:05:00|182967|182837|182883.9|182753.9|182967|182837|182864.9|182734.9|899
1716916200000|2024-05-28 17:10:00|182883.1|182753.1|182900.5|182770.5|182905.8|182775.8|182868.7|182738.7|704
1716916500000|2024-05-28 17:15:00|182901.5|182771.5|182875.3|182745.3|182950.9|182820.9|182875.1|182745.1|858
1716916800000|2024-05-28 17:20:00|182876.5|182746.5|182886.4|182756.4|182928.7|182798.7|182868|182738|791
1716917100000|2024-05-28 17:25:00|182886.6|182756.6|182885.9|182755.9|182912.7|182782.7|182873.6|182743.6|750
1716917400000|2024-05-28 17:30:00|182885.5|182755.5|182930.9|182840.9|182937.7|182841|182875.3|182745.3|768
1716917700000|2024-05-28 17:35:00|182931|182841|182850.2|182760.2|182938.4|182848.4|182825.8|182735.8|725
1716918000000|2024-05-28 17:40:00|182853.2|182763.2|182896.9|182806.9|182930.1|182840.1|182848.4|182758.4|768
1716918300000|2024-05-28 17:45:00|182893.7|182803.7|182895.9|182805.9|182939.5|182849.5|182890.2|182800.2|835
1716918600000|2024-05-28 17:50:00|182896.3|182806.3|182914.4|182784.4|182941.4|182849|182888.1|182769|790
1716918900000|2024-05-28 17:55:00|182913.9|182783.9|182880|182750|182920.5|182790.5|182872.6|182742.6|745
1716919200000|2024-05-28 18:00:00|182880.5|182750.5|182820.3|182730.3|182914.2|182784.2|182815.1|182725.1|685
1716919500000|2024-05-28 18:05:00|182819.9|182729.9|182844.6|182714.6|182859.6|182740|182819.9|182708.1|518
1716919800000|2024-05-28 18:10:00|182844.5|182714.5|182821.7|182691.7|182868.2|182738.2|182799.5|182669.5|693
1716920100000|2024-05-28 18:15:00|182821.6|182691.6|182859.4|182729.4|182862.9|182732.9|182819.6|182689.6|665
1716920400000|2024-05-28 18:20:00|182860.1|182730.1|182893.5|182763.5|182950.9|182820.9|182847.4|182717.4|744
1716920700000|2024-05-28 18:25:00|182893|182763|182889.7|182759.7|182940.8|182810.8|182862.3|182732.3|790
1716921000000|2024-05-28 18:30:00|182889.9|182759.9|182964.2|182834.2|182969|182839|182888.1|182758.1|694
1716921300000|2024-05-28 18:35:00|182964.4|182834.4|182930.2|182800.2|182978.3|182848.3|182913.1|182783.1|814
1716921600000|2024-05-28 18:40:00|182931.6|182801.6|182886.1|182756.1|182931.6|182801.6|182872.6|182742.6|805
1716921900000|2024-05-28 18:45:00|182885.7|182755.7|182877.5|182747.5|182918.9|182788.9|182873.9|182743.9|844
1716922200000|2024-05-28 18:50:00|182877.8|182747.8|182876.7|182746.7|182909.6|182779.6|182874.3|182744.3|879
1716922500000|2024-05-28 18:55:00|182878.8|182748.8|182884.4|182754.4|182892.7|182762.7|182837.4|182707.4|793
1716922800000|2024-05-28 19:00:00|182884.7|182754.7|182882.7|182752.7|182892.3|182762.3|182872.7|182742.7|615
1716923100000|2024-05-28 19:05:00|182883.5|182753.5|182868.4|182738.4|182888.2|182758.2|182866.8|182736.8|578
1716923400000|2024-05-28 19:10:00|182869.6|182739.6|182989.1|182859.1|182990.2|182860.2|182865.8|182735.8|749
1716923700000|2024-05-28 19:15:00|182989.5|182859.5|182979.9|182849.9|183039.5|182909.5|182971.1|182841.1|832
1716924000000|2024-05-28 19:20:00|182981.6|182851.6|182965.8|182835.8|183006.9|182876.9|182963|182833|847
1716924300000|2024-05-28 19:25:00|182962.5|182832.5|182953.4|182823.4|182962.5|182832.5|182923.6|182793.6|807
1716924600000|2024-05-28 19:30:00|182954.2|182824.2|182933|182803|182955.3|182825.3|182924.6|182794.6|338
1716924900000|2024-05-28 19:35:00|182932.2|182802.2|182916.1|182786.1|182937.3|182807.3|182915.1|182785.1|301
1716925200000|2024-05-28 19:40:00|182917.2|182787.2|182903.9|182773.9|182931.5|182801.5|182901.1|182771.1|492
1716925500000|2024-05-28 19:45:00|182905|182775|182897.6|182767.6|182929.1|182799.1|182869.8|182739.8|857
1716925800000|2024-05-28 19:50:00|182895.9|182765.9|182857.3|182727.3|182895.9|182765.9|182848.8|182718.8|666
1716926100000|2024-05-28 19:55:00|182857.2|182727.2|182857.1|182727.1|182876|182746|182852|182722|684
1716926400000|2024-05-28 20:00:00|182857.3|182727.3|182897.4|182767.4|182899.5|182769.5|182854.2|182724.2|227
1716926700000|2024-05-28 20:05:00|182897.9|182767.9|182918.6|182788.6|182924.3|182794.3|182895.7|182765.7|375
1716927000000|2024-05-28 20:10:00|182918.7|182788.7|182857.7|182727.7|182920.4|182790.4|182856.5|182726.5|294
1716927300000|2024-05-28 20:15:00|182857.8|182727.8|182861.3|182731.3|182861.4|182731.4|182856.6|182726.6|65
1716927600000|2024-05-28 20:20:00|182861.6|182731.6|182855.2|182725.2|182861.6|182731.6|182852.5|182722.5|76
1716927900000|2024-05-28 20:25:00|182855.7|182725.7|182899.2|182769.2|182899.2|182769.2|182851.5|182721.5|87
1716928200000|2024-05-28 20:30:00|182899.4|182769.4|182850.1|182720.1|182901.3|182771.3|182843.8|182713.8|154
1716928500000|2024-05-28 20:35:00|182850.3|182720.3|182845.5|182715.5|182852.7|182722.7|182842|182712|89
1716928800000|2024-05-28 20:40:00|182848.6|182718.6|182843.1|182713.1|182856.7|182726.7|182843.1|182713.1|112
1716929100000|2024-05-28 20:45:00|182842.9|182712.9|182861.5|182731.5|182923.5|182746.4|182842.9|182707.1|137
1716929400000|2024-05-28 20:50:00|182868.1|182738.1|182870.1|182740.1|182875|182745|182858.8|182728.8|237
1716929700000|2024-05-28 20:55:00|182870|182740|182946.9|182634.5|182999.9|182750.2|182839.3|182633.9|923
1716930000000|2024-05-28 21:00:00|182967.3|182625.3|183148.3|182806.3|183148.5|182806.5|182967.3|182625.3|22
1716930300000|2024-05-28 21:05:00|183262.6|182920.6|183246.4|182904.4|183294.8|182952.8|183237.4|182895.4|54
1716930600000|2024-05-28 21:10:00|183246.2|182904.2|183224.3|182882.3|183246.4|182904.4|183204.7|182862.7|24
1716930900000|2024-05-28 21:15:00|183223.9|182881.9|183219.5|182877.5|183226.3|182884.3|183198.7|182856.7|79
1716931200000|2024-05-28 21:20:00|183234.1|182892.1|183237.6|182895.6|183237.8|182895.8|183232.3|182890.3|37
1716931500000|2024-05-28 21:25:00|183237.2|182895.2|183199.8|182857.8|183238.3|182896.3|183194|182852|33
1716931800000|2024-05-28 21:30:00|183234.3|182892.3|183199.9|182857.9|183240.3|182898.3|183162.7|182820.7|355
1716932100000|2024-05-28 21:35:00|183200.1|182858.1|183155.5|182813.5|183250.3|182908.3|183123.4|182781.4|78
1716932400000|2024-05-28 21:40:00|183155.6|182813.6|183195.3|182853.3|183324.7|182982.7|183155.3|182813.3|44
1716932700000|2024-05-28 21:45:00|183153.8|182811.8|183140.5|182798.5|183169|182827|183135.6|182793.6|53
1716933000000|2024-05-28 21:50:00|183199.6|182857.6|183202|182860|183209.4|182867.4|183177.8|182835.8|185
1716933300000|2024-05-28 21:55:00|183201.8|182859.8|183199.3|182857.3|183237.1|182895.1|183183.9|182841.9|131
1716933600000|2024-05-28 22:00:00|183196.6|182854.6|183132.5|182790.5|183272.4|182930.4|183116|182774|196
1716933900000|2024-05-28 22:05:00|183132.6|182790.6|183122.6|182780.6|183216.6|182874.6|183105.6|182763.6|93
1716934200000|2024-05-28 22:10:00|183122.9|182780.9|183168|182826|183174.9|182832.9|183098.2|182756.2|59
1716934500000|2024-05-28 22:15:00|183168.3|182826.3|183099.8|182757.8|183174.8|182832.8|183099.8|182757.8|29
1716934800000|2024-05-28 22:20:00|183101.7|182759.7|183171.2|182829.2|183184.7|182842.7|183095|182753|27
1716935100000|2024-05-28 22:25:00|183169.2|182827.2|183131.6|182789.6|183176.2|182834.2|183091.5|182749.5|41
1716935400000|2024-05-28 22:30:00|183155.8|182813.8|183173.3|182831.3|183173.3|182831.3|183092.9|182750.9|29
1716935700000|2024-05-28 22:35:00|183155.6|182813.6|183104.9|182762.9|183155.6|182813.6|183082.6|182740.6|35
1716936000000|2024-05-28 22:40:00|183104.7|182762.7|183147.8|182805.8|183155.8|182813.8|183082.8|182740.8|41
1716936300000|2024-05-28 22:45:00|183148|182806|183122.2|182780.2|183294.6|182952.6|183091.3|182749.3|131
1716936600000|2024-05-28 22:50:00|183146.3|182804.3|183159.4|182817.4|183179.2|182837.2|183116.8|182774.8|28
1716936900000|2024-05-28 22:55:00|183158.9|182816.9|183166.7|182824.7|183181.9|182839.9|183149.8|182807.8|65
1716937200000|2024-05-28 23:00:00|183140.5|182798.5|183021|182688.9|183319.9|182977.9|183009.7|182667.7|275
1716937500000|2024-05-28 23:05:00|183020.9|182689|182953.9|182706.2|183022.9|182707.9|182953.9|182635.5|349
1716937800000|2024-05-28 23:10:00|182953.8|182706.4|182901.4|182771.4|182989.2|182773.9|182884.5|182680.4|274
1716938100000|2024-05-28 23:15:00|182901.5|182771.5|182913.5|182783.5|182950.9|182784.2|182897.5|182736.6|202
1716938400000|2024-05-28 23:20:00|182912.6|182782.6|182906.5|182776.5|182920.7|182790.7|182900.9|182770.9|207
1716938700000|2024-05-28 23:25:00|182904.4|182774.4|182915.9|182785.9|182919.8|182789.8|182904.1|182774.1|183
1716939000000|2024-05-28 23:30:00|182916.5|182786.5|182917.7|182787.7|182935.4|182805.4|182903.2|182773.2|225
1716939300000|2024-05-28 23:35:00|182906.3|182776.3|182887.5|182757.5|182912.9|182782.9|182879.2|182749.2|105
1716939600000|2024-05-28 23:40:00|182894.5|182764.5|182890|182760|182896.4|182766.4|182879.6|182749.6|91
1716939900000|2024-05-28 23:45:00|182889.9|182759.9|182895.6|182765.6|182946.1|182767|182803.7|182613.5|202
1716940200000|2024-05-28 23:50:00|182895.9|182765.9|182891.4|182761.4|182896.1|182766.1|182886.6|182756.6|213
1716940500000|2024-05-28 23:55:00|182891.5|182761.5|182889.2|182759.2|182896.4|182766.4|182885.8|182755.8|198
1716940800000|2024-05-29 00:00:00|182893.9|182763.9|182890.9|182760.9|182896.9|182766.9|182886.4|182756.4|139
1716941100000|2024-05-29 00:05:00|182895.8|182765.8|182920.3|182790.3|182926.6|182796.6|182885.1|182755.1|185
1716941400000|2024-05-29 00:10:00|182921.4|182791.4|182932.4|182802.4|182935.4|182805.4|182917.8|182787.8|169
1716941700000|2024-05-29 00:15:00|182932.3|182802.3|182925.2|182795.2|182939.7|182809.7|182922.8|182792.8|203
1716942000000|2024-05-29 00:20:00|182925.6|182795.6|182959.7|182829.7|182959.7|182829.7|182925.2|182795.2|205
1716942300000|2024-05-29 00:25:00|182959.5|182829.5|182986.6|182856.6|182993|182863|182956.8|182826.8|116
1716942600000|2024-05-29 00:30:00|182986.5|182856.5|182991|182861|182995.5|182865.5|182984.6|182854.6|70
1716942900000|2024-05-29 00:35:00|182990.9|182860.9|183004.8|182874.8|183005.9|182875.9|182987.4|182857.4|101
1716943200000|2024-05-29 00:40:00|183005.9|182875.9|183046.2|182916.2|183056.7|182926.7|182995.5|182865.5|175
1716943500000|2024-05-29 00:45:00|183046.1|182916.1|183047.2|182917.2|183060.8|182930.8|183044.3|182914.3|137
1716943800000|2024-05-29 00:50:00|183060.6|182930.6|183022.1|182892.1|183066|182936|183022.1|182892.1|233
1716944100000|2024-05-29 00:55:00|183022.6|182892.6|182978|182848|183046.5|182916.5|182978|182848|233
1716944400000|2024-05-29 01:00:00|182975.1|182845.1|183042.2|182912.2|183077.7|182947.7|182975.1|182845.1|220
1716944700000|2024-05-29 01:05:00|183042.5|182912.5|183009.2|182879.2|183054.9|182924.9|182987.6|182857.6|260
1716945000000|2024-05-29 01:10:00|183009.9|182879.9|183104.4|182974.4|183110|182980|182998.6|182868.6|232
1716945300000|2024-05-29 01:15:00|183102.2|182972.2|183019.1|182889.1|183107.3|182977.3|183013.9|182883.9|177
1716945600000|2024-05-29 01:20:00|183019.2|182889.2|183013.7|182883.7|183024.5|182894.5|182985.8|182855.8|150
1716945900000|2024-05-29 01:25:00|183013.8|182883.8|183008|182878|183017.8|182887.8|183007|182877|87
1716946200000|2024-05-29 01:30:00|183008.1|182878.1|182981.7|182851.7|183013.9|182883.9|182846|182716|488
1716946500000|2024-05-29 01:35:00|182981.8|182851.8|183137.9|183007.9|183162.1|183032.1|182980.3|182850.3|952
1716946800000|2024-05-29 01:40:00|183137.8|183007.8|183193.8|183063.8|183196.6|183066.6|183134.3|183004.3|212
1716947100000|2024-05-29 01:45:00|183194|183064|183101.3|182971.3|183194.3|183064.3|183091.7|182961.7|225
1716947400000|2024-05-29 01:50:00|183102.1|182972.1|183081.8|182951.8|183103.7|182973.7|183077.1|182947.1|232
1716947700000|2024-05-29 01:55:00|183082.4|182952.4|183088.9|182958.9|183090.8|182960.8|183062.4|182932.4|383
1716948000000|2024-05-29 02:00:00|183086.9|182956.9|183122.1|182992.1|183123.4|182993.4|183084.2|182954.2|266
1716948300000|2024-05-29 02:05:00|183122|182992|183124.1|182994.1|183129.5|182999.5|183103.7|182973.7|326
1716948600000|2024-05-29 02:10:00|183124.2|182994.2|183066.2|182936.2|183130.4|183000.4|183065.5|182935.5|291
1716948900000|2024-05-29 02:15:00|183065.3|182935.3|183062.6|182932.6|183071.6|182941.6|183061|182931|337
1716949200000|2024-05-29 02:20:00|183063.3|182933.3|183076.8|182946.8|183080.5|182950.5|183061.5|182931.5|243
1716949500000|2024-05-29 02:25:00|183077.2|182947.2|183121|182991|183128.4|182998.4|183076.5|182946.5|188
1716949800000|2024-05-29 02:30:00|183120.5|182990.5|183124.4|182994.4|183124.6|182994.6|183111.6|182981.6|99
1716950100000|2024-05-29 02:35:00|183122.3|182992.3|183101.1|182971.1|183122.3|182992.3|183094.9|182964.9|310
1716950400000|2024-05-29 02:40:00|183101.9|182971.9|183175.3|183045.3|183177.8|183047.8|183101.9|182971.9|187
1716950700000|2024-05-29 02:45:00|183177.8|183047.8|183245|183115|183245.2|183115.2|183175.3|183045.3|208
1716951000000|2024-05-29 02:50:00|183244.9|183114.9|183261.1|183131.1|183266.2|183136.2|183242.6|183112.6|254
1716951300000|2024-05-29 02:55:00|183260.9|183130.9|183252.5|183122.5|183266|183136|183247.6|183117.6|206
1716951600000|2024-05-29 03:00:00|183251|183121|183253.9|183123.9|183255.4|183125.4|183244.5|183114.5|250
1716951900000|2024-05-29 03:05:00|183254.1|183124.1|183251.4|183121.4|183256|183126|183250.5|183120.5|121
1716952200000|2024-05-29 03:10:00|183251.1|183121.1|183254.7|183124.7|183258.5|183128.5|183250.8|183120.8|94
1716952500000|2024-05-29 03:15:00|183254.6|183124.6|183256.4|183126.4|183260.3|183130.3|183254.2|183124.2|104
1716952800000|2024-05-29 03:20:00|183256.2|183126.2|183257.5|183127.5|183259.1|183129.1|183254.8|183124.8|116
1716953100000|2024-05-29 03:25:00|183257.6|183127.6|183262.3|183132.3|183262.3|183132.3|183247.4|183117.4|148
1716953400000|2024-05-29 03:30:00|183262.4|183132.4|183264|183134|183269.5|183139.5|183261.8|183131.8|110
1716953700000|2024-05-29 03:35:00|183265.2|183135.2|183256.3|183126.3|183275.9|183145.9|183256.1|183126.1|85
1716954000000|2024-05-29 03:40:00|183256.2|183126.2|183257.3|183127.3|183258|183128|183252.2|183122.2|63
1716954300000|2024-05-29 03:45:00|183257.1|183127.1|183257.8|183127.8|183259.4|183129.4|183251.4|183121.4|92
1716954600000|2024-05-29 03:50:00|183258.9|183128.9|183264.2|183134.2|183279.9|183149.9|183246.1|183116.1|125
1716954900000|2024-05-29 03:55:00|183264.1|183134.1|183263.9|183133.9|183269.7|183139.7|183248.9|183118.9|155
1716955200000|2024-05-29 04:00:00|183264.5|183134.5|183266.7|183136.7|183270.5|183140.5|183262.9|183132.9|88
1716955500000|2024-05-29 04:05:00|183266.6|183136.6|183266.5|183136.5|183267.7|183137.7|183258.4|183128.4|94
1716955800000|2024-05-29 04:10:00|183265|183135|183265.1|183135.1|183272.4|183142.4|183261.8|183131.8|110
1716956100000|2024-05-29 04:15:00|183264.7|183134.7|183272.3|183142.3|183276.2|183146.2|183261.2|183131.2|119
1716956400000|2024-05-29 04:20:00|183272.5|183142.5|183266.3|183136.3|183275|183145|183264.6|183134.6|161
1716956700000|2024-05-29 04:25:00|183266.2|183136.2|183269.5|183139.5|183277.9|183147.9|183264.3|183134.3|178
1716957000000|2024-05-29 04:30:00|183269|183139|183281.2|183151.2|183288.7|183158.7|183260.3|183130.3|180
1716957300000|2024-05-29 04:35:00|183281.1|183151.1|183269.3|183139.3|183287.3|183157.3|183269.1|183139.1|113
1716957600000|2024-05-29 04:40:00|183269.5|183139.5|183280.3|183150.3|183280.5|183150.5|183266.8|183136.8|84
1716957900000|2024-05-29 04:45:00|183280.2|183150.2|183276.7|183146.7|183285.5|183155.5|183271.9|183141.9|176
1716958200000|2024-05-29 04:50:00|183275.7|183145.7|183270.8|183140.8|183275.7|183145.7|183262.5|183132.5|128
1716958500000|2024-05-29 04:55:00|183270.6|183140.6|183254.3|183124.3|183272.2|183142.2|183247.5|183117.5|159
1716958800000|2024-05-29 05:00:00|183255.5|183125.5|183257.7|183127.7|183280.1|183150.1|183251.7|183121.7|210
1716959100000|2024-05-29 05:05:00|183257.4|183127.4|183206.1|183076.1|183259.1|183129.1|183191.9|183061.9|188
1716959400000|2024-05-29 05:10:00|183206.3|183076.3|183205|183075|183221.2|183091.2|183198.7|183068.7|144
1716959700000|2024-05-29 05:15:00|183205.7|183075.7|183245.5|183115.5|183249.2|183119.2|183196.1|183066.1|228
1716960000000|2024-05-29 05:20:00|183244.9|183114.9|183246.4|183116.4|183247.1|183117.1|183241.9|183111.9|181
1716960300000|2024-05-29 05:25:00|183246.3|183116.3|183272.3|183182.3|183296.6|183186.1|183246.3|183116.3|200
1716960600000|2024-05-29 05:30:00|183272.1|183182.1|183319.7|183189.7|183381.1|183251.1|183270.6|183177|577
1716960900000|2024-05-29 05:35:00|183319.8|183189.8|183389.8|183259.8|183406.9|183276.9|183319.5|183189.5|829
1716961200000|2024-05-29 05:40:00|183389.2|183259.2|183405.2|183275.2|183417.2|183287.2|183343.1|183213.1|930
1716961500000|2024-05-29 05:45:00|183403.5|183273.5|183313.3|183183.3|183409.3|183279.3|183283.3|183153.3|752
1716961800000|2024-05-29 05:50:00|183313.2|183183.2|183328.6|183198.6|183360.9|183230.9|183308.4|183178.4|821
1716962100000|2024-05-29 05:55:00|183329|183199|183310.2|183180.2|183342.8|183212.8|183279|183149|801
1716962400000|2024-05-29 06:00:00|183312|183182|183318.2|183228.2|183399.3|183291.2|183308.3|183178.3|552
1716962700000|2024-05-29 06:05:00|183317.8|183227.8|183173.7|183043.7|183365.3|183275.3|183133.5|183022.2|554
1716963000000|2024-05-29 06:10:00|183173.9|183043.9|183201.2|183071.2|183258.9|183152.1|183142|183012|708
1716963300000|2024-05-29 06:15:00|183202.7|183072.7|183175|183045|183213.7|183106.1|183119.7|183019.2|611
1716963600000|2024-05-29 06:20:00|183174.8|183044.8|183131.5|183041.5|183204.4|183078.3|183111.4|182981.4|774
1716963900000|2024-05-29 06:25:00|183129.7|183039.7|182884.7|182794.7|183152.2|183044.8|182860.1|182770.1|753
1716964200000|2024-05-29 06:30:00|182884.8|182794.8|182808.7|182718.7|182898.8|182808.8|182796.3|182706.3|618
1716964500000|2024-05-29 06:35:00|182811.2|182721.2|182669.1|182579.1|182864.5|182774.5|182643.2|182544.4|774
1716964800000|2024-05-29 06:40:00|182668.8|182578.8|182608.3|182518.3|182668.8|182578.8|182572.9|182482.9|919
1716965100000|2024-05-29 06:45:00|182606.2|182516.2|182505.3|182415.3|182614.1|182524.1|182505.3|182415.3|739
1716965400000|2024-05-29 06:50:00|182506.1|182416.1|182467.8|182377.8|182513.1|182423.1|182425.5|182312.6|774
1716965700000|2024-05-29 06:55:00|182467|182377|182449.2|182359.2|182484|182394|182432.8|182342.8|989
1716966000000|2024-05-29 07:00:00|182449.8|182359.8|182293.2|182203.2|182449.8|182359.8|182278.5|182188.5|811
1716966300000|2024-05-29 07:05:00|182293|182203|182556.5|182466.5|182575.1|182485.1|182256.7|182166.7|782
1716966600000|2024-05-29 07:10:00|182556.3|182466.3|182478.8|182388.8|182696.6|182606.6|182445.2|182355.2|922
1716966900000|2024-05-29 07:15:00|182478.5|182388.5|182392.7|182302.7|182544.6|182454.6|182362.9|182253.1|866
1716967200000|2024-05-29 07:20:00|182392.5|182302.5|182349.7|182259.7|182421.5|182302.5|182310.4|182220.4|759
1716967500000|2024-05-29 07:25:00|182349.2|182259.2|182465.6|182375.6|182490.3|182400.3|182341.3|182251.3|831
1716967800000|2024-05-29 07:30:00|182465.7|182375.7|182636.4|182546.4|182638.8|182548.8|182465.4|182375.4|704
1716968100000|2024-05-29 07:35:00|182636.3|182546.3|182746.6|182656.6|182852.9|182722.9|182632.6|182535.1|883
1716968400000|2024-05-29 07:40:00|182745.4|182655.4|182749.9|182659.9|182810|182720|182719.9|182629.9|714
1716968700000|2024-05-29 07:45:00|182750.1|182660.1|182718.8|182628.8|182769.6|182679.6|182684.2|182594.2|741
1716969000000|2024-05-29 07:50:00|182719.8|182629.8|182821.4|182731.4|182855.1|182765.1|182697.7|182607.7|607
1716969300000|2024-05-29 07:55:00|182820.7|182730.7|182868.1|182778.1|182868.7|182778.7|182689.7|182599.7|684
1716969600000|2024-05-29 08:00:00|182856.2|182766.2|182964.6|182874.6|183031.7|182941.7|182848.5|182758.5|954
1716969900000|2024-05-29 08:05:00|182967.9|182877.9|182767.1|182637.1|183072.9|182963.8|182753.3|182629.1|1019
1716970200000|2024-05-29 08:10:00|182767.2|182637.2|182686.7|182596.7|182831.5|182741.5|182679.2|182589.2|830
1716970500000|2024-05-29 08:15:00|182686.1|182596.1|182685.1|182595.1|182712.7|182622.7|182663|182573|895
1716970800000|2024-05-29 08:20:00|182674.6|182584.6|182654.1|182564.1|182677.1|182587.1|182606.8|182516.8|867
1716971100000|2024-05-29 08:25:00|182654.2|182564.2|182676.7|182586.7|182691.6|182601.6|182623.6|182533.6|714
1716971400000|2024-05-29 08:30:00|182675.3|182585.3|182763.9|182673.9|182785.8|182695.8|182636|182546|715
1716971700000|2024-05-29 08:35:00|182762.6|182672.6|182738.3|182648.3|182789.3|182699.3|182709.8|182619.8|663
1716972000000|2024-05-29 08:40:00|182738.2|182648.2|182586.7|182496.7|182757|182667|182550.9|182460.9|857
1716972300000|2024-05-29 08:45:00|182583.6|182493.6|182545.3|182455.3|182584.2|182494.2|182494.7|182404.7|647
1716972600000|2024-05-29 08:50:00|182545.2|182455.2|182495.3|182405.3|182568|182478|182469.1|182379.1|649
1716972900000|2024-05-29 08:55:00|182495|182405|182504.6|182414.6|182527.7|182437.7|182463.1|182373.1|638
1716973200000|2024-05-29 09:00:00|182498.3|182408.3|182444.9|182354.9|182498.3|182408.3|182293|182203|837
1716973500000|2024-05-29 09:05:00|182444.1|182354.1|182621|182531|182631.5|182541.5|182440|182350|796
1716973800000|2024-05-29 09:10:00|182619.5|182529.5|182623.1|182533.1|182636.5|182546.5|182557.1|182467.1|766
1716974100000|2024-05-29 09:15:00|182623.2|182533.2|182587.3|182497.3|182635.6|182545.6|182572|182482|734
1716974400000|2024-05-29 09:20:00|182585.7|182495.7|182603.6|182513.6|182656.2|182566.2|182580.4|182490.4|764
1716974700000|2024-05-29 09:25:00|182603.9|182513.9|182700.1|182610.1|182708.2|182618.2|182593|182503|729
1716975000000|2024-05-29 09:30:00|182699|182609|182746.6|182656.6|182773.8|182683.8|182684.6|182594.6|697
1716975300000|2024-05-29 09:35:00|182746.9|182656.9|182701.5|182611.5|182751.1|182661.1|182697.4|182607.4|895
1716975600000|2024-05-29 09:40:00|182697.5|182607.5|182692.9|182602.9|182710.9|182620.9|182680.3|182590.3|675
1716975900000|2024-05-29 09:45:00|182693.4|182603.4|182712.4|182622.4|182755.7|182665.7|182682.3|182592.3|591
1716976200000|2024-05-29 09:50:00|182712.6|182622.6|182698.7|182608.7|182735.4|182645.4|182695.4|182605.4|615
1716976500000|2024-05-29 09:55:00|182698.8|182608.8|182739.4|182649.4|182742.4|182652.4|182682.4|182592.4|774
1716976800000|2024-05-29 10:00:00|182739.7|182649.7|182638.8|182548.8|182741.5|182651.5|182627.5|182537.5|785
1716977100000|2024-05-29 10:05:00|182638.6|182548.6|182666.6|182576.6|182681.4|182591.4|182625.4|182535.4|604
1716977400000|2024-05-29 10:10:00|182670.4|182580.4|182747.2|182657.2|182766|182676|182661.3|182571.3|602
1716977700000|2024-05-29 10:15:00|182747.1|182657.1|182711.6|182621.6|182807.3|182717.3|182709|182619|589
1716978000000|2024-05-29 10:20:00|182713.3|182623.3|182701.5|182611.5|182734.4|182644.4|182680.9|182590.9|658
1716978300000|2024-05-29 10:25:00|182701.2|182611.2|182724.9|182634.9|182741|182651|182675.5|182585.5|930
1716978600000|2024-05-29 10:30:00|182720.6|182630.6|183071.6|182981.6|183075|182985|182716.5|182626.5|822
1716978900000|2024-05-29 10:35:00|183071.9|182981.9|183113.6|183023.6|183126|183036|183054.1|182964.1|637
1716979200000|2024-05-29 10:40:00|183114.8|183024.8|183050.8|182960.8|183119.4|183029.4|183047.6|182957.6|592
1716979500000|2024-05-29 10:45:00|183050.6|182960.6|183044.5|182954.5|183096|183006|183014.5|182924.5|502
1716979800000|2024-05-29 10:50:00|183044|182954|182868.3|182778.3|183044|182954|182861.1|182771.1|522
1716980100000|2024-05-29 10:55:00|182863.3|182773.3|182829.7|182699.7|182863.7|182773.7|182768.9|182678.9|642
1716980400000|2024-05-29 11:00:00|182836.9|182706.9|182799.4|182709.4|182847.3|182754|182787.1|182689.2|664
1716980700000|2024-05-29 11:05:00|182799.5|182709.5|182909.5|182819.5|182909.5|182819.5|182790.6|182700.6|707
1716981000000|2024-05-29 11:10:00|182909.4|182819.4|182997.5|182907.5|183028.7|182938.7|182907.9|182817.9|761
1716981300000|2024-05-29 11:15:00|182996.5|182906.5|183184.5|183094.5|183214.9|183124.9|182992.8|182902.8|839
1716981600000|2024-05-29 11:20:00|183184.3|183094.3|183172|183082|183292.3|183202.3|183161.3|183071.3|723
1716981900000|2024-05-29 11:25:00|183171.9|183081.9|183138.3|183048.3|183207|183117|183112.3|183022.3|632
1716982200000|2024-05-29 11:30:00|183137.9|183047.9|183222|183092|183222.8|183114.2|183097.6|183007.6|736
1716982500000|2024-05-29 11:35:00|183222.3|183092.3|183215.7|183125.7|183235.8|183145.8|183162.1|183071.4|741
1716982800000|2024-05-29 11:40:00|183217.4|183127.4|183243.6|183153.6|183260.1|183170.1|183190.2|183100.2|816
1716983100000|2024-05-29 11:45:00|183244.1|183154.1|183423.1|183293.1|183446.3|183337.8|183235.6|183145.6|826
1716983400000|2024-05-29 11:50:00|183422.9|183292.9|183395.5|183305.5|183428.7|183338.7|183377.8|183287.8|674
1716983700000|2024-05-29 11:55:00|183395.4|183305.4|183382.3|183292.3|183437|183341.3|183365.9|183275.9|502
1716984000000|2024-05-29 12:00:00|183382.6|183292.6|183407.4|183317.4|183479.9|183389.9|183329.9|183238.5|657
1716984300000|2024-05-29 12:05:00|183406.7|183316.7|183327.6|183237.6|183496.9|183406.9|183284.4|183165|751
1716984600000|2024-05-29 12:10:00|183327.4|183237.4|183426.6|183336.6|183427.7|183337.7|183303.2|183213.2|670
1716984900000|2024-05-29 12:15:00|183424.7|183334.7|183571.2|183481.2|183617.4|183502.7|183420.3|183330.3|692
1716985200000|2024-05-29 12:20:00|183566.9|183476.9|183702.4|183612.4|183761.1|183671.1|183563.5|183473.5|793
1716985500000|2024-05-29 12:25:00|183701.9|183611.9|183534.4|183444.4|183701.9|183611.9|183516.5|183426.5|658
1716985800000|2024-05-29 12:30:00|183533.8|183443.8|183389.6|183299.6|183536.9|183446.9|183320.9|183230.9|782
1716986100000|2024-05-29 12:35:00|183389.7|183299.7|183554.5|183464.5|183594.8|183504.8|183386.7|183296.7|814
1716986400000|2024-05-29 12:40:00|183555.1|183465.1|183390.8|183260.8|183600.5|183510.5|183385.7|183255.7|709
1716986700000|2024-05-29 12:45:00|183390|183260|183407.5|183317.5|183502.3|183412.3|183338.1|183228.9|776
1716987000000|2024-05-29 12:50:00|183406.6|183316.6|183546.2|183456.2|183546.2|183456.2|183341|183251|760
1716987300000|2024-05-29 12:55:00|183542.4|183452.4|183560.5|183470.5|183566.9|183476.9|183427.4|183337.4|819
1716987600000|2024-05-29 13:00:00|183554.5|183464.5|183643.1|183553.1|183655.8|183565.8|183540.2|183450.2|884
1716987900000|2024-05-29 13:05:00|183642.2|183552.2|183692.1|183602.1|183762.1|183672.1|183619.7|183529.7|836
1716988200000|2024-05-29 13:10:00|183691.6|183601.6|183565.1|183475.1|183691.8|183601.8|183553|183449.7|702
1716988500000|2024-05-29 13:15:00|183568.9|183478.9|183674|183584|183674|183584|183519.9|183429.9|929
1716988800000|2024-05-29 13:20:00|183671.3|183581.3|183693.3|183603.3|183711.8|183621.8|183634.8|183544.8|828
1716989100000|2024-05-29 13:25:00|183692.5|183602.5|183640.8|183550.8|183733.3|183643.3|183628.2|183538.2|753
1716989400000|2024-05-29 13:30:00|183639.3|183549.3|183740.7|183650.7|183777.4|183687.4|183576.2|183486.2|1014
1716989700000|2024-05-29 13:35:00|183741.6|183651.6|183724.8|183634.8|183984.6|183894.6|183720.3|183630.3|869
1716990000000|2024-05-29 13:40:00|183724.5|183634.5|183891.6|183801.6|183893.5|183803.5|183723.5|183633.5|827
1716990300000|2024-05-29 13:45:00|183881.4|183791.4|183789.5|183699.5|183917.7|183827.7|183785.3|183695.3|931
1716990600000|2024-05-29 13:50:00|183788.1|183698.1|183637.6|183547.6|183801.8|183711.8|183637.6|183547.6|875
1716990900000|2024-05-29 13:55:00|183632.8|183542.8|183654.9|183564.9|183655.3|183565.3|183585|183495|977
1716991200000|2024-05-29 14:00:00|183653.3|183563.3|183808.9|183718.9|183821.7|183731.7|183640.1|183550.1|875
1716991500000|2024-05-29 14:05:00|183808.7|183718.7|183807.4|183717.4|183845.6|183755.6|183788.5|183698.5|673
1716991800000|2024-05-29 14:10:00|183808|183718|183848.2|183758.2|183848.5|183758.5|183756.5|183666.5|572
1716992100000|2024-05-29 14:15:00|183848.3|183758.3|183797.3|183707.3|183848.8|183758.8|183770.6|183680.6|683
1716992400000|2024-05-29 14:20:00|183791.5|183701.5|183956.5|183866.5|183992|183902|183791.5|183701.5|835
1716992700000|2024-05-29 14:25:00|183956.3|183866.3|184074.7|183984.7|184106|184016|183947.4|183857.4|930
1716993000000|2024-05-29 14:30:00|184077|183987|184084|183994|184152.5|184062.5|184005.5|183915.5|925
1716993300000|2024-05-29 14:35:00|184083.9|183993.9|183880|183790|184083.9|183993.9|183806.3|183695.6|827
1716993600000|2024-05-29 14:40:00|183879.6|183789.6|183970.9|183880.9|183972.4|183882.4|183844.3|183738.3|794
1716993900000|2024-05-29 14:45:00|183970.8|183880.8|183918.4|183828.4|183975.1|183885.1|183836.8|183746.8|831
1716994200000|2024-05-29 14:50:00|183918.3|183828.3|184029|183939|184101.6|184011.6|183898.8|183808.8|865
1716994500000|2024-05-29 14:55:00|184031.9|183941.9|184126.2|184036.2|184192.7|184102.7|184031.9|183941.9|1001
1716994800000|2024-05-29 15:00:00|184127.7|184037.7|184063.2|183973.2|184148.4|184058.4|184053.7|183963.7|964
1716995100000|2024-05-29 15:05:00|184066.8|183976.8|184065.7|183975.7|184098.9|184008.9|184001.3|183911.3|936
1716995400000|2024-05-29 15:10:00|184065.5|183975.5|184148|184058|184170.6|184080.6|184059.5|183969.5|929
1716995700000|2024-05-29 15:15:00|184147.5|184057.5|184137.8|184047.8|184148.3|184058.3|184058.1|183968.1|917
1716996000000|2024-05-29 15:20:00|184137.9|184047.9|183936.7|183846.7|184138|184048|183926|183836|886
1716996300000|2024-05-29 15:25:00|183930.9|183840.9|184006.8|183916.8|184007.9|183917.9|183913.3|183817.2|950
1716996600000|2024-05-29 15:30:00|184007.2|183917.2|184091.5|184001.5|184098.3|184008.3|183996.2|183906.2|765
1716996900000|2024-05-29 15:35:00|184091.7|184001.7|184046.4|183956.4|184093.9|184003.9|184018.2|183928.2|864
1716997200000|2024-05-29 15:40:00|184045.6|183955.6|184073.3|183983.3|184100.8|184010.8|184033.6|183943.6|832
1716997500000|2024-05-29 15:45:00|184073.8|183983.8|184068.7|183978.7|184097.8|184007.8|184050|183960|827
1716997800000|2024-05-29 15:50:00|184068.3|183978.3|184140.8|184050.8|184218.9|184128.9|184067|183943.2|881
1716998100000|2024-05-29 15:55:00|184140.9|184050.9|184135|184045|184183.4|184093.4|184113.6|184023.6|906
1716998400000|2024-05-29 16:00:00|184136.7|184046.7|184262.9|184172.9|184266.3|184176.3|184136.7|184040.7|902
1716998700000|2024-05-29 16:05:00|184263.5|184173.5|184355.9|184225.9|184389.1|184259.1|184257.4|184167.4|754
1716999000000|2024-05-29 16:10:00|184356|184226|184380.8|184250.8|184388.8|184258.8|184352.6|184222.6|626
1716999300000|2024-05-29 16:15:00|184380.7|184250.7|184327.1|184197.1|184383.2|184281.8|184311.6|184181.6|777
1716999600000|2024-05-29 16:20:00|184327|184197|184298.7|184168.7|184331.5|184201.5|184268.6|184139.3|805
1716999900000|2024-05-29 16:25:00|184301.3|184171.3|184321.4|184191.4|184327.6|184197.6|184282.4|184152.4|943
1717000200000|2024-05-29 16:30:00|184321.5|184191.5|184249.3|184119.3|184347.7|184217.7|184249.3|184119.3|656
1717000500000|2024-05-29 16:35:00|184249.4|184119.4|184170.7|184040.7|184270.6|184140.6|184160.5|184030.5|661
1717000800000|2024-05-29 16:40:00|184170.8|184040.8|184136.1|184006.1|184171|184041|184087.1|183957.1|698
1717001100000|2024-05-29 16:45:00|184139|184009|184106|183976|184157.1|184027.1|184104.8|183974.8|793
1717001400000|2024-05-29 16:50:00|184104.4|183974.4|184124.9|183994.9|184130.7|184000.7|184059.7|183929.7|739
1717001700000|2024-05-29 16:55:00|184125.3|183995.3|184107.1|183977.1|184142|184012|184071|183941|851
1717002000000|2024-05-29 17:00:00|184105.1|183975.1|184202.4|184072.4|184249.4|184119.4|184105.1|183975.1|998
1717002300000|2024-05-29 17:05:00|184201.2|184071.2|184218.3|184088.3|184260.9|184130.9|184151.1|184021.1|941
1717002600000|2024-05-29 17:10:00|184218|184088|184190.5|184060.5|184247.3|184117.3|184178.7|184048.7|879
1717002900000|2024-05-29 17:15:00|184190.4|184060.4|184132.5|184002.5|184213|184083|184115.2|183985.2|867
1717003200000|2024-05-29 17:20:00|184127|183997|184105.2|183975.2|184155|184025|184097.4|183967.4|942
1717003500000|2024-05-29 17:25:00|184109.9|183979.9|184081.8|183951.8|184131.5|184001.5|184072.7|183942.7|848
1717003800000|2024-05-29 17:30:00|184081.9|183951.9|184111.1|183981.1|184140.9|184010.9|184079.4|183949.4|885
1717004100000|2024-05-29 17:35:00|184112.2|183982.2|184099.7|183969.7|184129.6|183999.6|184087.4|183957.4|970
1717004400000|2024-05-29 17:40:00|184102.2|183972.2|184102.2|183972.2|184131.8|184001.8|184095.2|183965.2|945
1717004700000|2024-05-29 17:45:00|184103|183973|184096.1|183966.1|184117.1|183987.1|184081.6|183951.6|819
1717005000000|2024-05-29 17:50:00|184096|183966|184028|183898|184103.9|183973.9|184003.8|183873.8|793
1717005300000|2024-05-29 17:55:00|184028.9|183898.9|184091.1|183961.1|184098.3|183968.3|184023.9|183893.9|649
1717005600000|2024-05-29 18:00:00|184093.1|183963.1|184082.1|183952.1|184119.5|183989.5|184079.6|183949.6|956
1717005900000|2024-05-29 18:05:00|184082.4|183952.4|184076.3|183946.3|184119.1|183989.1|184073.2|183943.2|976
1717006200000|2024-05-29 18:10:00|184078.4|183948.4|184064.9|183934.9|184102.6|183972.6|184061.9|183931.9|969
1717006500000|2024-05-29 18:15:00|184066.1|183936.1|184065.8|183935.8|184115|183985|184050.2|183920.2|927
1717006800000|2024-05-29 18:20:00|184062.4|183932.4|184032|183902|184074|183944|184027.7|183897.7|943
1717007100000|2024-05-29 18:25:00|184028.1|183898.1|183981.5|183851.5|184039.4|183909.4|183943.8|183845.1|586
1717007400000|2024-05-29 18:30:00|183980.1|183850.1|183999.3|183869.3|184005.8|183875.8|183977.7|183847.7|566
1717007700000|2024-05-29 18:35:00|183999|183869|183982.8|183892.8|184012|183904.3|183964.3|183863.8|621
1717008000000|2024-05-29 18:40:00|183982.9|183892.9|183995.1|183865.1|184012.7|183901|183980.8|183856.7|453
1717008300000|2024-05-29 18:45:00|183998.4|183868.4|184033.4|183903.4|184059.8|183929.8|183998.4|183868.4|561
1717008600000|2024-05-29 18:50:00|184033.8|183903.8|184026.1|183896.1|184043.9|183913.9|184024|183894|420
1717008900000|2024-05-29 18:55:00|184026.5|183896.5|184064.4|183934.4|184066.3|183936.3|184026.5|183896.5|559
1717009200000|2024-05-29 19:00:00|184062.9|183932.9|184037.3|183907.3|184062.9|183932.9|184035.5|183905.5|401
1717009500000|2024-05-29 19:05:00|184037.4|183907.4|184033.2|183903.2|184056.9|183926.9|184031.4|183901.4|327
1717009800000|2024-05-29 19:10:00|184031.6|183901.6|184030.2|183900.2|184043.8|183913.8|184025|183895|458
1717010100000|2024-05-29 19:15:00|184030.1|183900.1|184027.6|183897.6|184035.9|183905.9|184020.2|183890.2|352
1717010400000|2024-05-29 19:20:00|184027.1|183897.1|183997|183867|184031.1|183901.1|183996.2|183866.2|376
1717010700000|2024-05-29 19:25:00|183996.6|183866.6|184021.3|183891.3|184021.6|183891.6|183990.7|183860.7|368
1717011000000|2024-05-29 19:30:00|184040.1|183910.1|184052.4|183922.4|184053.4|183923.4|184037.5|183907.5|233
1717011300000|2024-05-29 19:35:00|184052.8|183922.8|184070.4|183940.4|184070.4|183940.4|184051.8|183921.8|126
1717011600000|2024-05-29 19:40:00|184070.5|183940.5|184078.7|183948.7|184111.6|183981.6|184066.2|183936.2|290
1717011900000|2024-05-29 19:45:00|184079.9|183949.9|184083.2|183953.2|184091.8|183961.8|184067|183937|409
1717012200000|2024-05-29 19:50:00|184082.6|183952.6|184066.3|183936.3|184086.8|183956.8|184063.6|183933.6|436
1717012500000|2024-05-29 19:55:00|184067.3|183937.3|184072.3|183942.3|184085.7|183955.7|184038.3|183908.3|507
1717012800000|2024-05-29 20:00:00|184065.7|183935.7|184283.7|184153.7|184283.7|184153.7|184054.8|183924.8|431
1717013100000|2024-05-29 20:05:00|184283.6|184153.6|184416|184286|184423.2|184293.2|184276.2|184146.2|500
1717013400000|2024-05-29 20:10:00|184415.9|184285.9|184420.3|184290.3|184426.3|184296.3|184409.5|184279.5|248
1717013700000|2024-05-29 20:15:00|184424.6|184294.6|184455.4|184325.4|184455.4|184325.4|184419.6|184289.6|123
1717014000000|2024-05-29 20:20:00|184454.6|184324.6|184445.1|184315.1|184465.5|184335.5|184439.2|184309.2|99
1717014300000|2024-05-29 20:25:00|184444.9|184314.9|184436.5|184306.5|184445.4|184315.4|184426|184296|117
1717014600000|2024-05-29 20:30:00|184436.7|184306.7|184430.9|184300.9|184438.1|184308.1|184425.6|184295.6|144
1717014900000|2024-05-29 20:35:00|184431|184301|184437.1|184307.1|184437.2|184307.2|184430.8|184300.8|84
1717015200000|2024-05-29 20:40:00|184436.8|184306.8|184448.4|184318.4|184467.6|184337.6|184436.8|184306.8|175
1717015500000|2024-05-29 20:45:00|184448.3|184318.3|184580|184450|184628.4|184454|184444.1|184314.1|211
1717015800000|2024-05-29 20:50:00|184581.5|184451.5|184676.8|184413.9|184684.7|184457.6|184240.9|183898.9|664
1717016100000|2024-05-29 20:55:00|184647.8|184408.3|184435.6|184093.6|184711.7|184492.3|184435.6|184093.6|988
1717016400000|2024-05-29 21:00:00|184459.8|184117.8|184526.7|184184.7|184596.9|184254.9|184397|184055|46
1717021200000|2024-05-29 22:20:00|184494.3|184152.3|184493.9|184151.9|184494.3|184152.3|184493.9|184151.9|2
1717021800000|2024-05-29 22:30:00|184495|184153|184499.8|184157.8|184505.1|184163.1|184491.1|184149.1|21
1717022100000|2024-05-29 22:35:00|184472|184130|184521.3|184179.3|184559.2|184217.2|184438.1|184096.1|464
1717022400000|2024-05-29 22:40:00|184542.1|184200.1|184521.3|184179.3|184596.8|184254.8|184499.1|184157.1|953
1717022700000|2024-05-29 22:45:00|184527.3|184185.3|184525.7|184183.7|184566.5|184224.5|184487|184145|619
1717023000000|2024-05-29 22:50:00|184526.4|184184.4|184496.6|184154.6|184526.4|184184.4|184463.1|184121.1|50
1717023300000|2024-05-29 22:55:00|184510.8|184168.8|184505.5|184163.5|184510.8|184168.8|184467.6|184125.6|25
1717023600000|2024-05-29 23:00:00|184589.6|184247.6|184484.4|184142.4|184605.9|184263.9|184451.6|184109.6|138
1717023900000|2024-05-29 23:05:00|184535.2|184193.2|184348.6|184006.6|184686.4|184344.4|184295.6|183953.6|402
1717024200000|2024-05-29 23:10:00|184362.3|184020.3|184750.4|184408.4|184754|184412|184312.5|183970.5|65
1717024500000|2024-05-29 23:15:00|184750.8|184408.8|184759.1|184417.1|184764.5|184422.5|184732|184390|180
1717024800000|2024-05-29 23:20:00|184759.5|184417.5|184762.4|184420.9|184770.2|184449.8|184740.5|184406|165
1717025100000|2024-05-29 23:25:00|184761.7|184418.4|184772|184430|184773.9|184455.2|184734.9|184397.4|247
1717025400000|2024-05-29 23:30:00|184772.7|184430.7|184782.6|184440.7|184783.9|184441.9|184755.9|184413.9|402
1717025700000|2024-05-29 23:35:00|184782.5|184442.4|184772.1|184430.1|184783.2|184446.2|184760.4|184418.4|250
1717026000000|2024-05-29 23:40:00|184765|184423|184769.8|184427.8|184777|184435.8|184756.3|184414.3|310
1717026300000|2024-05-29 23:45:00|184769.6|184427.6|184742.6|184400.6|184775.1|184433.1|184735.1|184393.1|310
1717026600000|2024-05-29 23:50:00|184742.2|184400.2|184750.4|184408.4|184755.8|184420.2|184737.8|184396.6|137
1717026900000|2024-05-29 23:55:00|184749.9|184407.9|184771.6|184429.6|184778.9|184438.1|184738|184396|334
1717027200000|2024-05-30 00:00:00|184771.8|184429.8|184553.6|184308|184771.8|184468.8|184514.7|184248|517
1717027500000|2024-05-30 00:05:00|184553|184307.4|184657.4|184429.5|184657.6|184480.6|184495.7|184283.6|381
1717027800000|2024-05-30 00:10:00|184610.5|184480.5|184660.7|184530.7|184723.6|184593.6|184603.8|184443|355
1717028100000|2024-05-30 00:15:00|184660.9|184530.9|184739.6|184609.6|184810.1|184638.5|184660.8|184491.6|242
1717028400000|2024-05-30 00:20:00|184739.7|184609.7|184746|184616|184785.8|184616|184730.6|184564|115
1717028700000|2024-05-30 00:25:00|184745.9|184615.9|184745.6|184615.6|184792.8|184628.8|184740.6|184567.4|123
1717029000000|2024-05-30 00:30:00|184745.7|184615.7|184747.8|184617.8|184756.5|184626.5|184745|184615|102
1717029300000|2024-05-30 00:35:00|184747.7|184617.7|184792|184662|184808|184678|184745.3|184615.3|140
1717029600000|2024-05-30 00:40:00|184792.1|184662.1|184826.4|184621.3|184831.6|184664.2|184785|184620.5|68
1717029900000|2024-05-30 00:45:00|184826.2|184621.2|184764.1|184634.1|184843.3|184667.3|184763.5|184581.2|109
1717030200000|2024-05-30 00:50:00|184763.9|184633.9|184680.6|184550.6|184783.6|184653.6|184663.6|184533.6|231
1717030500000|2024-05-30 00:55:00|184681.2|184551.2|184718|184588|184722|184592|184681.2|184551.2|156
1717030800000|2024-05-30 01:00:00|184717.4|184587.4|184615.4|184485.4|184725.2|184595.2|184603.8|184473.8|324
1717031100000|2024-05-30 01:05:00|184615.3|184485.3|184616.5|184486.5|184656.7|184526.7|184589.8|184441.5|160
1717031400000|2024-05-30 01:10:00|184616.4|184486.4|184652.6|184522.6|184710.4|184580.4|184609.9|184479.9|274
1717031700000|2024-05-30 01:15:00|184652.5|184522.5|184699.5|184569.5|184715.2|184585.2|184568.5|184438.5|378
1717032000000|2024-05-30 01:20:00|184699.6|184569.6|184608.7|184478.7|184700.3|184570.3|184549.8|184419.8|443
1717032300000|2024-05-30 01:25:00|184611.5|184481.5|184612.1|184482.1|184620.1|184490.1|184576.7|184446.7|230
1717032600000|2024-05-30 01:30:00|184614.2|184484.2|184588.4|184458.4|184651.4|184521.4|184583.3|184453.3|310
1717032900000|2024-05-30 01:35:00|184587.7|184457.7|184553.7|184423.7|184633.9|184503.9|184552.2|184422.2|220
1717033200000|2024-05-30 01:40:00|184554.1|184424.1|184607.9|184477.9|184625.4|184495.4|184552.6|184422.6|251
1717033500000|2024-05-30 01:45:00|184607.7|184477.7|184610.4|184480.4|184631.5|184501.5|184585.3|184455.3|177
1717033800000|2024-05-30 01:50:00|184610.3|184480.3|184700.3|184570.3|184705.2|184575.2|184610.3|184480.3|483
1717034100000|2024-05-30 01:55:00|184701.6|184571.6|184703.4|184573.4|184709.3|184579.3|184673.6|184543.6|174
1717034400000|2024-05-30 02:00:00|184703.3|184573.3|184617.4|184487.4|184703.4|184573.4|184611.8|184481.8|259
1717034700000|2024-05-30 02:05:00|184617.9|184487.9|184610.7|184480.7|184628.1|184498.1|184608|184478|135
1717035000000|2024-05-30 02:10:00|184610.3|184480.3|184623.6|184493.6|184623.6|184493.6|184606.1|184476.1|154
1717035300000|2024-05-30 02:15:00|184623.5|184493.5|184669.1|184539.1|184669.9|184539.9|184619.9|184489.9|136
1717035600000|2024-05-30 02:20:00|184669|184539|184674.8|184544.8|184701.1|184571.1|184661.5|184531.5|229
1717035900000|2024-05-30 02:25:00|184674.4|184544.4|184645.1|184515.1|184677.3|184547.3|184641.5|184511.5|97
1717036200000|2024-05-30 02:30:00|184645.2|184515.2|184638.7|184508.7|184649.9|184519.9|184623.9|184493.9|342
1717036500000|2024-05-30 02:35:00|184637.6|184507.6|184696.8|184566.8|184700.4|184570.4|184624.3|184494.3|443
1717036800000|2024-05-30 02:40:00|184697.6|184567.6|184746|184616|184808.2|184678.2|184687.3|184557.3|450
1717037100000|2024-05-30 02:45:00|184746.9|184616.9|184818.4|184688.4|184835.9|184702.9|184743.1|184613.1|273
1717037400000|2024-05-30 02:50:00|184818.5|184688.5|184809.6|184679.6|184818.9|184688.9|184809.2|184679.2|74
1717037700000|2024-05-30 02:55:00|184809.7|184679.7|184698.4|184568.4|184814.6|184684.6|184697.5|184567.5|141
1717038000000|2024-05-30 03:00:00|184701.2|184571.2|184744|184614|184745|184615|184692.4|184562.4|520
1717038300000|2024-05-30 03:05:00|184743.9|184613.9|184773.4|184643.4|184780.9|184650.9|184741.8|184611.8|153
1717038600000|2024-05-30 03:10:00|184773.3|184643.3|184777.4|184647.4|184778.5|184648.5|184769|184639|81
1717038900000|2024-05-30 03:15:00|184775.9|184645.9|184707.5|184577.5|184815.8|184649.9|184705.4|184575.4|243
1717039200000|2024-05-30 03:20:00|184707.6|184577.6|184714.1|184584.1|184727.2|184597.2|184695.8|184565.8|246
1717039500000|2024-05-30 03:25:00|184714.9|184584.9|184710.1|184580.1|184725.9|184595.9|184705.2|184575.2|221
1717039800000|2024-05-30 03:30:00|184710|184580|184705|184575|184712.5|184582.5|184699.3|184569.3|171
1717040100000|2024-05-30 03:35:00|184705.2|184575.2|184701|184571|184707.7|184577.7|184693.5|184563.5|101
1717040400000|2024-05-30 03:40:00|184702.7|184572.7|184692.8|184562.8|184705.8|184575.8|184687.6|184557.6|88
1717040700000|2024-05-30 03:45:00|184693|184563|184661.6|184531.6|184703.1|184573.1|184661.6|184531.6|94
1717041000000|2024-05-30 03:50:00|184661.4|184531.4|184652.2|184522.2|184662.7|184532.7|184652|184522|158
1717041300000|2024-05-30 03:55:00|184652.1|184522.1|184691.3|184561.3|184691.3|184561.3|184646.8|184516.8|141
1717041600000|2024-05-30 04:00:00|184691.4|184561.4|184702.7|184572.7|184711.2|184581.2|184680.1|184550.1|134
1717041900000|2024-05-30 04:05:00|184703.3|184573.3|184705.5|184575.5|184710|184580|184695.3|184565.3|175
1717042200000|2024-05-30 04:10:00|184705|184575|184708.1|184578.1|184714|184584|184702.8|184572.8|209
1717042500000|2024-05-30 04:15:00|184708.2|184578.2|184700.9|184570.9|184708.8|184578.8|184699.1|184569.1|124
1717042800000|2024-05-30 04:20:00|184700.3|184570.3|184706.2|184576.2|184706.9|184576.9|184696.5|184566.5|79
1717043100000|2024-05-30 04:25:00|184706.3|184576.3|184707.7|184577.7|184712.8|184582.8|184698.2|184568.2|76
1717043400000|2024-05-30 04:30:00|184708|184578|184731.4|184601.4|184733.4|184603.4|184708|184578|135
1717043700000|2024-05-30 04:35:00|184731.3|184601.3|184746.4|184616.4|184748.9|184618.9|184728.6|184598.6|143
1717044000000|2024-05-30 04:40:00|184747.1|184617.1|184754.3|184624.3|184754.3|184624.3|184734.7|184604.7|170
1717044300000|2024-05-30 04:45:00|184752.2|184622.2|184750.7|184620.7|184758.3|184628.3|184749.9|184619.9|195
1717044600000|2024-05-30 04:50:00|184748.5|184618.5|184712.9|184582.9|184750.3|184620.3|184702.3|184572.3|322
1717044900000|2024-05-30 04:55:00|184713.3|184583.3|184744.4|184614.4|184749.7|184619.7|184709.7|184579.7|283
1717045200000|2024-05-30 05:00:00|184744.6|184614.6|184846.2|184716.2|184854.1|184724.1|184743.5|184613.5|229
1717045500000|2024-05-30 05:05:00|184845|184715|184845.4|184715.4|184849.8|184719.8|184835.2|184705.2|296
1717045800000|2024-05-30 05:10:00|184845.5|184715.5|184876.3|184746.3|184882.7|184752.7|184839|184709|255
1717046100000|2024-05-30 05:15:00|184876.1|184746.1|185041.5|184911.5|185043.9|184913.9|184875.7|184745.7|354
1717046400000|2024-05-30 05:20:00|185044|184914|185035.1|184905.1|185044.2|184914.2|185033.5|184903.5|135
1717046700000|2024-05-30 05:25:00|185035.2|184905.2|185221.4|185091.4|185272.1|185142.1|185035.1|184905.1|680
1717047000000|2024-05-30 05:30:00|185222.1|185092.1|185222.6|185092.6|185243.2|185113.2|185215.1|185085.1|708
1717047300000|2024-05-30 05:35:00|185223.9|185093.9|185424.6|185294.6|185507|185377|185203.4|185073.4|621
1717047600000|2024-05-30 05:40:00|185423.8|185293.8|185530.5|185400.5|185593.4|185463.4|185423.8|185293.8|628
1717047900000|2024-05-30 05:45:00|185530.6|185400.6|185613.7|185483.7|185622.4|185492.4|185458.4|185328.4|374
1717048200000|2024-05-30 05:50:00|185613.8|185483.8|185503.5|185373.5|185613.8|185483.8|185370.9|185240.9|427
1717048500000|2024-05-30 05:55:00|185503.8|185373.8|185497.5|185367.5|185585.3|185455.3|185491.2|185361.2|603
1717048800000|2024-05-30 06:00:00|185499.2|185369.2|185144.3|185014.3|185513|185383|185062.3|184932.3|867
1717049100000|2024-05-30 06:05:00|185144|185014|184916|184786|185144|185014|184875.3|184745.3|859
1717049400000|2024-05-30 06:10:00|184917.4|184787.4|185035.3|184905.3|185053.6|184923.6|184912.8|184782.8|700
1717049700000|2024-05-30 06:15:00|185037.3|184907.3|185181.8|185051.8|185191.6|185061.6|185032.5|184902.5|762
1717050000000|2024-05-30 06:20:00|185182.1|185052.1|185235.1|185105.1|185246.6|185116.6|185178.8|185048.8|764
1717050300000|2024-05-30 06:25:00|185235.2|185105.2|185195.5|185065.5|185257.8|185127.8|185192.3|185062.3|758
1717050600000|2024-05-30 06:30:00|185195.6|185065.6|185303.9|185173.9|185303.9|185173.9|184932.9|184802.9|856
1717050900000|2024-05-30 06:35:00|185300.9|185170.9|185232.7|185102.7|185307.7|185203.1|185195.9|185065.9|831
1717051200000|2024-05-30 06:40:00|185231|185101|185155.9|185025.9|185236.9|185106.9|185129.9|184999.9|744
1717051500000|2024-05-30 06:45:00|185148.5|185018.5|185925|185795|186024.9|185894.9|185147|185017|901
1717051800000|2024-05-30 06:50:00|185922.9|185792.9|186314.2|186184.2|186662.2|186532.2|185922.9|185792.9|916
1717052100000|2024-05-30 06:55:00|186322.5|186192.5|186301.5|186171.5|186623.3|186493.3|186233.4|186103.4|651
1717052400000|2024-05-30 07:00:00|186305|186175|186389.9|186299.9|186407.8|186303|186217.3|186105.3|616
1717052700000|2024-05-30 07:05:00|186389.6|186299.6|186658.9|186528.9|186930.1|186800.1|186385.6|186295.6|969
1717053000000|2024-05-30 07:10:00|186657.1|186527.1|186487.3|186357.3|186816|186686|186442.4|186312.4|921
1717053300000|2024-05-30 07:15:00|186487.6|186357.6|186560.8|186470.8|186670.6|186540.6|186487.6|186357.6|883
1717053600000|2024-05-30 07:20:00|186560.3|186470.3|186613.1|186483.1|186668.9|186538.9|186409.4|186311.7|914
1717053900000|2024-05-30 07:25:00|186612.8|186482.8|186298.4|186168.4|186617.3|186487.3|186298.4|186168.4|987
1717054200000|2024-05-30 07:30:00|186296.8|186166.8|186343|186213|186383|186253|186140.5|186021.1|1011
1717054500000|2024-05-30 07:35:00|186338|186208|186555.6|186465.6|186663.4|186556.6|186333|186203|877
1717054800000|2024-05-30 07:40:00|186558.7|186468.7|186739.3|186609.3|186832.8|186702.8|186486|186356|788
1717055100000|2024-05-30 07:45:00|186727.5|186597.5|186717.4|186587.4|186920.5|186791.8|186692.7|186562.7|962
1717055400000|2024-05-30 07:50:00|186715.6|186585.6|186810.4|186720.4|186863.9|186773.9|186707.3|186584.7|795
1717055700000|2024-05-30 07:55:00|186813.2|186723.2|186684.7|186594.7|186839.5|186749.5|186620.3|186519.2|786
1717056000000|2024-05-30 08:00:00|186678.9|186588.9|186730.4|186640.4|186771.8|186681.8|186664.2|186534.2|895
1717056300000|2024-05-30 08:05:00|186730.6|186640.6|186819.2|186689.2|187129.6|187039.6|186726.8|186636.8|799
1717056600000|2024-05-30 08:10:00|186805.7|186675.7|187673.1|187543.1|187705.5|187575.5|186805.7|186675.7|981
1717056900000|2024-05-30 08:15:00|187673.6|187543.6|187286.5|187156.5|187673.6|187543.6|187197.8|187067.8|1002
1717057200000|2024-05-30 08:20:00|187285.8|187155.8|187148.8|187018.8|187430.3|187300.3|187148.8|187018.8|992
1717057500000|2024-05-30 08:25:00|187148.6|187018.6|187040.7|186910.7|187160.3|187030.3|186990.1|186860.1|961
1717057800000|2024-05-30 08:30:00|187040.3|186910.3|187308.8|187178.8|187348|187218|186995.8|186865.8|897
1717058100000|2024-05-30 08:35:00|187309.7|187179.7|187392.9|187262.9|187393.8|187263.8|187126.7|186996.7|936
1717058400000|2024-05-30 08:40:00|187396.6|187266.6|187267.9|187137.9|187447.6|187317.6|187229.8|187099.8|890
1717058700000|2024-05-30 08:45:00|187266.6|187136.6|187222.7|187092.7|187384.6|187254.6|187163.8|187033.8|844
1717059000000|2024-05-30 08:50:00|187222.4|187092.4|187108.6|186978.6|187246.3|187116.3|187082.5|186952.5|899
1717059300000|2024-05-30 08:55:00|187112.3|186982.3|186939.2|186809.2|187159.5|187029.5|186848.7|186718.7|972
1717059600000|2024-05-30 09:00:00|186937.8|186807.8|186754.7|186624.7|187071|186941|186737.9|186607.9|952
1717059900000|2024-05-30 09:05:00|186755.9|186625.9|185952.3|185822.3|186757.4|186627.4|185668.8|185538.8|1123
1717060200000|2024-05-30 09:10:00|185960.7|185830.7|186112.6|185982.6|186318.7|186188.7|185938.3|185808.3|1026
1717060500000|2024-05-30 09:15:00|186111|185981|185706.8|185576.8|186200.9|186070.9|185654|185524|985
1717060800000|2024-05-30 09:20:00|185707.5|185577.5|185890|185760|185903.6|185773.6|185550.9|185460.9|937
1717061100000|2024-05-30 09:25:00|185892.7|185762.7|186121.7|185991.7|186246.4|186116.4|185885.5|185755.5|831
1717061400000|2024-05-30 09:30:00|186119.6|185989.6|186330.5|186200.5|186337.1|186207.1|186021.8|185891.8|960
1717061700000|2024-05-30 09:35:00|186328.4|186198.4|186478|186348|186602.5|186472.5|186281.7|186151.7|951
1717062000000|2024-05-30 09:40:00|186479.4|186349.4|186612.3|186482.3|186652.3|186522.3|186451.9|186321.9|865
1717062300000|2024-05-30 09:45:00|186613.2|186483.2|186312.9|186182.9|186657.2|186527.2|186301.9|186171.9|980
1717062600000|2024-05-30 09:50:00|186308.4|186178.4|186428.6|186298.6|186455.1|186325.1|186280.9|186150.9|783
1717062900000|2024-05-30 09:55:00|186428.7|186298.7|186185.5|186055.5|186429|186299|186051.2|185921.2|866
1717063200000|2024-05-30 10:00:00|186191|186061|186116.3|185986.3|186194.1|186064.1|185883|185753|918
1717063500000|2024-05-30 10:05:00|186110.9|185980.9|186110.2|185980.2|186120.3|185990.3|185893.4|185763.4|917
1717063800000|2024-05-30 10:10:00|186110.1|185980.1|186308.2|186178.2|186325.1|186195.1|186105.5|185975.5|859
1717064100000|2024-05-30 10:15:00|186308.1|186178.1|186708.3|186578.3|186741|186611|186293.8|186163.8|934
1717064400000|2024-05-30 10:20:00|186652.4|186522.4|186784.3|186654.3|186821.3|186691.3|186598.6|186468.6|977
1717064700000|2024-05-30 10:25:00|186782.3|186652.3|186427.3|186297.3|186794.4|186664.4|186415.9|186285.9|851
1717065000000|2024-05-30 10:30:00|186427|186297|186244.3|186114.3|186441|186311|186183|186053|837
1717065300000|2024-05-30 10:35:00|186243.8|186113.8|186182|186052|186261.7|186131.7|186175|186045|832
1717065600000|2024-05-30 10:40:00|186185.9|186055.9|186077.1|185947.1|186187|186057|186016.1|185893|854
1717065900000|2024-05-30 10:45:00|186075.3|185945.3|186375.2|186245.2|186385|186255|186039.3|185909.3|903
1717066200000|2024-05-30 10:50:00|186375.1|186245.1|186446.9|186316.9|186528.9|186398.9|186360.4|186230.4|890
1717066500000|2024-05-30 10:55:00|186446.6|186316.6|186429.2|186299.2|186509.7|186379.7|186388.4|186258.4|796
1717066800000|2024-05-30 11:00:00|186424.5|186294.5|186508.9|186378.9|186564.9|186434.9|186345.1|186215.1|733
1717067100000|2024-05-30 11:05:00|186509.1|186379.1|186604.9|186474.9|186668.6|186538.6|186420.9|186290.9|865
1717067400000|2024-05-30 11:10:00|186604.8|186474.8|186735.5|186605.5|186784.2|186654.2|186585.4|186455.4|782
1717067700000|2024-05-30 11:15:00|186735.6|186605.6|186707.6|186577.6|186910.2|186780.2|186682.9|186552.9|911
1717068000000|2024-05-30 11:20:00|186710.2|186580.2|186704.4|186574.4|186853.2|186723.2|186611.7|186481.7|769
1717068300000|2024-05-30 11:25:00|186702|186572|186342.5|186252.5|186711.7|186581.7|186318.3|186188.3|785
1717068600000|2024-05-30 11:30:00|186343|186253|186238.5|186148.5|186371.5|186281.5|186227.2|186129|637
1717068900000|2024-05-30 11:35:00|186240.9|186150.9|186147.2|186017.2|186276.8|186151.8|186040.8|185910.8|820
1717069200000|2024-05-30 11:40:00|186146.5|186016.5|186012.4|185882.4|186151.5|186021.5|185990.6|185860.6|749
1717069500000|2024-05-30 11:45:00|186012.1|185882.1|185830.2|185740.2|186091.7|185961.7|185828.9|185724.7|910
1717069800000|2024-05-30 11:50:00|185830.3|185740.3|185751.7|185661.7|185907.1|185777.1|185710.3|185580.3|899
1717070100000|2024-05-30 11:55:00|185754.1|185664.1|185789.8|185659.8|185816|185686|185657.1|185567.1|833
1717070400000|2024-05-30 12:00:00|185784.5|185654.5|186240.2|186110.2|186256.2|186126.2|185782.4|185652.4|911
1717070700000|2024-05-30 12:05:00|186234.6|186104.6|186381.3|186251.3|186401.6|186308.6|186233|186103|903
1717071000000|2024-05-30 12:10:00|186381.5|186251.5|186501.7|186411.7|186520.9|186415.1|186381.5|186251.5|862
1717071300000|2024-05-30 12:15:00|186501.8|186411.8|186429.1|186299.1|186548.8|186441.4|186315.7|186195.3|791
1717071600000|2024-05-30 12:20:00|186373.5|186243.5|186173.4|186043.4|186387.5|186257.5|186165.1|186035.1|814
1717071900000|2024-05-30 12:25:00|186172.6|186042.6|185947.2|185605.2|186184.8|186054.8|185780.3|185605.2|675
1717072200000|2024-05-30 12:30:00|185949.7|185607.7|185889|185759|186183.3|185841.3|185641.5|185377.4|1038
1717072500000|2024-05-30 12:35:00|185891.2|185761.2|186030.2|185900.2|186035.8|185924.7|185772.1|185642.1|971
1717072800000|2024-05-30 12:40:00|186030.9|185900.9|186211.2|186121.2|186269.7|186179.7|186013.4|185883.4|953
1717073100000|2024-05-30 12:45:00|186210.9|186120.9|185910.2|185780.2|186257.4|186158.1|185900.1|185770.1|910
1717073400000|2024-05-30 12:50:00|185910.3|185780.3|185959.7|185829.7|185998.5|185868.5|185837.3|185707.3|859
1717073700000|2024-05-30 12:55:00|185959.1|185829.1|186173|186043|186181.7|186051.7|185945.9|185815.9|834
1717074000000|2024-05-30 13:00:00|186171.7|186041.7|185969.1|185839.1|186189.3|186059.3|185967.1|185837.1|908
1717074300000|2024-05-30 13:05:00|185970.4|185840.4|185990.7|185860.7|186006.7|185876.7|185856.7|185726.7|944
1717074600000|2024-05-30 13:10:00|185990.3|185860.3|185955.7|185825.7|186045.8|185915.8|185755.9|185665.9|888
1717074900000|2024-05-30 13:15:00|185959.3|185829.3|186190.6|186060.6|186207.4|186077.4|185947.1|185817.1|955
1717075200000|2024-05-30 13:20:00|186191|186061|186294.6|186164.6|186320.6|186194.7|186172.3|186060.4|902
1717075500000|2024-05-30 13:25:00|186295.3|186165.3|186352.5|186262.5|186414.7|186312.3|186271.2|186141.2|951
1717075800000|2024-05-30 13:30:00|186353.9|186263.9|186139.4|186009.4|186392.4|186302.4|186109.2|186005|917
1717076100000|2024-05-30 13:35:00|186141.8|186011.8|186279|186149|186359.8|186229.8|186126.4|185996.4|948
1717076400000|2024-05-30 13:40:00|186279.5|186149.5|185970.5|185880.5|186284.5|186185.3|185890.1|185774.2|953
1717076700000|2024-05-30 13:45:00|185969.9|185879.9|185720.5|185630.5|185970.4|185880.4|185718.7|185609.5|888
1717077000000|2024-05-30 13:50:00|185721.8|185631.8|185730.7|185600.7|185896.8|185806.8|185708.4|185597.9|934
1717077300000|2024-05-30 13:55:00|185735.1|185605.1|185914.7|185784.7|185924.1|185794.1|185735.1|185605.1|821
1717077600000|2024-05-30 14:00:00|185906.5|185776.5|186083.8|185993.8|186112|186022|185796.8|185688.1|925
1717077900000|2024-05-30 14:05:00|186079.9|185989.9|185886.8|185756.8|186101.3|186011.3|185821.3|185706.4|947
1717078200000|2024-05-30 14:10:00|185886.1|185756.1|186129.9|185999.9|186130.4|186000.4|185843.4|185753.4|940
1717078500000|2024-05-30 14:15:00|186127.3|185997.3|185949.1|185859.1|186128.3|186007.5|185917.7|185809.2|944
1717078800000|2024-05-30 14:20:00|185944.8|185854.8|185954.2|185824.2|186009.7|185917.4|185921.8|185823.3|951
1717079100000|2024-05-30 14:25:00|185953.4|185823.4|185820.7|185690.7|185976|185846|185705.4|185575.4|941
1717079400000|2024-05-30 14:30:00|185821.5|185691.5|185684|185554|185891.7|185761.7|185657.5|185551.7|1007
1717079700000|2024-05-30 14:35:00|185683.6|185553.6|186038.9|185908.9|186058.8|185928.8|185612.3|185482.3|978
1717080000000|2024-05-30 14:40:00|186039|185909|186177.3|186047.3|186265.1|186174.2|186035.2|185905.2|898
1717080300000|2024-05-30 14:45:00|186176.3|186046.3|186110.7|186020.7|186182.8|186068.7|186017.8|185889.6|813
1717080600000|2024-05-30 14:50:00|186129.8|185999.8|186307.8|186177.8|186326|186196|186066.6|185936.6|788
1717080900000|2024-05-30 14:55:00|186307.9|186177.9|186293.2|186203.2|186324|186203.6|186175.1|186045.1|673
1717081200000|2024-05-30 15:00:00|186295.7|186205.7|186374.9|186284.9|186386.1|186296.1|186253.4|186163.4|606
1717081500000|2024-05-30 15:05:00|186374.7|186284.7|186439.9|186349.9|186486.1|186370.6|186356.8|186266.8|673
1717081800000|2024-05-30 15:10:00|186444.1|186354.1|186272.7|186182.7|186474.9|186362.5|186262.6|186172.6|651
1717082100000|2024-05-30 15:15:00|186282.2|186192.2|186178.1|186048.1|186308.2|186209.8|186131|186032.6|668
1717082400000|2024-05-30 15:20:00|186175.8|186045.8|186005.3|185875.3|186178.3|186048.3|186005.3|185875.3|628
1717082700000|2024-05-30 15:25:00|186004.9|185874.9|185992|185862|186048.7|185918.7|185919.3|185803|680
1717083000000|2024-05-30 15:30:00|185988.8|185858.8|185921.3|185831.3|186028.5|185898.5|185905.3|185815.3|902
1717083300000|2024-05-30 15:35:00|185921.1|185831.1|186012.2|185882.2|186039.3|185909.3|185920.9|185809.9|705
1717083600000|2024-05-30 15:40:00|186012.5|185882.5|186021.4|185891.4|186027.4|185897.4|185986.3|185856.3|745
1717083900000|2024-05-30 15:45:00|186021.2|185891.2|186011|185881|186024.1|185894.1|185975.4|185845.4|844
1717084200000|2024-05-30 15:50:00|186010.8|185880.8|186076.6|185946.6|186103.5|186013.5|186010.6|185880.6|683
1717084500000|2024-05-30 15:55:00|186076.3|185946.3|186254.1|186124.1|186332.2|186202.2|186068.3|185938.3|824
1717084800000|2024-05-30 16:00:00|186158|186028|186244|186114|186250.4|186120.4|186143.9|186013.9|778
1717085100000|2024-05-30 16:05:00|186243.7|186113.7|186386.8|186256.8|186467.8|186337.8|186198.4|186068.4|908
1717085400000|2024-05-30 16:10:00|186385.3|186255.3|186325|186195|186390.4|186260.4|186282.2|186152.2|755
1717085700000|2024-05-30 16:15:00|186308.9|186178.9|186343.4|186213.4|186343.4|186213.4|186252.3|186122.3|823
1717086000000|2024-05-30 16:20:00|186343.5|186213.5|186493.2|186363.2|186497.4|186367.4|186265.6|186135.6|784
1717086300000|2024-05-30 16:25:00|186491.4|186361.4|186562.5|186432.5|186575.6|186445.6|186487.4|186357.4|721
1717086600000|2024-05-30 16:30:00|186558.3|186428.3|186446.6|186316.6|186579.2|186449.2|186444.1|186314.1|723
1717086900000|2024-05-30 16:35:00|186446.2|186316.2|186616.7|186486.7|186616.7|186486.7|186440.2|186310.2|690
1717087200000|2024-05-30 16:40:00|186615.1|186485.1|186776.4|186646.4|186820.6|186690.6|186605.4|186475.4|804
1717087500000|2024-05-30 16:45:00|186777.1|186647.1|186550.6|186420.6|186792.1|186662.1|186528.7|186398.7|750
1717087800000|2024-05-30 16:50:00|186550.9|186420.9|186521.3|186391.3|186568.2|186438.2|186495.7|186365.7|817
1717088100000|2024-05-30 16:55:00|186521.2|186391.2|186622.4|186492.4|186636.2|186506.2|186517.4|186387.4|883
1717088400000|2024-05-30 17:00:00|186624.7|186494.7|186597.5|186467.5|186638.1|186508.1|186566.1|186436.1|936
1717088700000|2024-05-30 17:05:00|186599.9|186469.9|186549.6|186419.6|186600.7|186470.7|186531.9|186401.9|449
1717089000000|2024-05-30 17:10:00|186549.5|186419.5|186534.8|186404.8|186552.3|186422.3|186494.6|186364.6|572
1717089300000|2024-05-30 17:15:00|186535.2|186405.2|186547.8|186417.8|186560.4|186430.4|186534.9|186404.9|287
1717089600000|2024-05-30 17:20:00|186548.2|186418.2|186491.7|186361.7|186550|186420|186490.5|186360.5|436
1717089900000|2024-05-30 17:25:00|186490.8|186360.8|186567.1|186437.1|186569|186439|186488.4|186358.4|594
1717090200000|2024-05-30 17:30:00|186567.7|186437.7|186628.7|186498.7|186637.1|186507.1|186562.2|186432.2|559
1717090500000|2024-05-30 17:35:00|186626.5|186496.5|186629.4|186499.4|186631.4|186501.4|186599.8|186469.8|589
1717090800000|2024-05-30 17:40:00|186629.7|186499.7|186647.6|186517.6|186667.3|186537.3|186620.6|186490.6|552
1717091100000|2024-05-30 17:45:00|186647.9|186517.9|186711.5|186581.5|186737.9|186607.9|186647.6|186517.6|551
1717091400000|2024-05-30 17:50:00|186711.4|186581.4|186815.3|186685.3|186815.8|186685.8|186706.7|186576.7|571
1717091700000|2024-05-30 17:55:00|186813.1|186683.1|186802.6|186672.6|186830.3|186700.3|186700.1|186570.1|619
1717092000000|2024-05-30 18:00:00|186799.6|186669.6|186922.9|186792.9|186940.7|186810.7|186684.3|186554.3|554
1717092300000|2024-05-30 18:05:00|186923.3|186793.3|186896.9|186766.9|186943.7|186813.7|186895.8|186765.8|484
1717092600000|2024-05-30 18:10:00|186897|186767|186956.8|186826.8|187000.9|186870.9|186896.3|186766.3|459
1717092900000|2024-05-30 18:15:00|186957|186827|187012.6|186882.6|187085.1|186955.1|186954.7|186824.7|625
1717093200000|2024-05-30 18:20:00|187012.7|186882.7|187023.8|186893.8|187045.6|186915.6|186990.2|186860.2|532
1717093500000|2024-05-30 18:25:00|187023|186893|187043.1|186913.1|187115.4|186985.4|187018.2|186888.2|619
1717093800000|2024-05-30 18:30:00|187043.5|186913.5|187096|186966|187099.6|186969.6|187015.4|186885.4|569
1717094100000|2024-05-30 18:35:00|187095.9|186965.9|187144.5|187014.5|187170.2|187042.3|187088.1|186958.1|366
1717094400000|2024-05-30 18:40:00|187143.9|187013.9|187134.9|187004.9|187145.1|187015.1|187129.5|186999.5|405
1717094700000|2024-05-30 18:45:00|187135|187005|187139.3|187009.3|187149.1|187019.1|187123.7|186993.7|473
1717095000000|2024-05-30 18:50:00|187139.4|187009.4|187127.7|186997.7|187145.3|187015.3|187117.4|186987.4|583
1717095300000|2024-05-30 18:55:00|187127.5|186997.5|186997.4|186867.4|187146.8|187016.8|186994.9|186864.9|635
1717095600000|2024-05-30 19:00:00|186997.5|186867.5|187207.4|187077.4|187224.7|187094.7|186965.2|186835.2|579
1717095900000|2024-05-30 19:05:00|187207.6|187077.6|187321.1|187191.1|187359.7|187229.7|187187.5|187057.5|670
1717096200000|2024-05-30 19:10:00|187321.2|187191.2|187419.9|187289.9|187454.9|187324.9|187293.7|187163.7|540
1717096500000|2024-05-30 19:15:00|187419.7|187289.7|187478.3|187348.3|187500.3|187370.3|187419.3|187289.3|338
1717096800000|2024-05-30 19:20:00|187478.2|187348.2|187598|187468|187615.7|187485.7|187478.2|187348.2|553
1717097100000|2024-05-30 19:25:00|187597.9|187467.9|187530.6|187400.6|187598.9|187468.9|187468.8|187338.8|631
1717097400000|2024-05-30 19:30:00|187530.2|187400.2|187622.8|187492.8|187628.6|187498.6|187518.8|187388.8|568
1717097700000|2024-05-30 19:35:00|187622.5|187492.5|187645|187515|187671.5|187541.5|187568.7|187438.7|431
1717098000000|2024-05-30 19:40:00|187647|187517|187739.2|187609.2|187756.9|187626.9|187643.8|187513.8|605
1717098300000|2024-05-30 19:45:00|187739.8|187609.8|187803.3|187673.3|187837.8|187707.8|187736.4|187606.4|535
1717098600000|2024-05-30 19:50:00|187815.2|187685.2|187712.6|187582.6|187815.2|187685.2|187712.3|187582.3|616
1717098900000|2024-05-30 19:55:00|187712.5|187582.5|187609.4|187479.4|187712.5|187582.5|187571.6|187441.6|719
1717099200000|2024-05-30 20:00:00|187607|187477|187620.8|187490.8|187626.6|187496.6|187599.7|187469.7|485
1717099500000|2024-05-30 20:05:00|187620.9|187490.9|187726.8|187596.8|187781.9|187608.9|187619.6|187489.6|443
1717099800000|2024-05-30 20:10:00|187726.9|187596.9|187768.2|187562.5|187778.9|187607.6|187726.1|187545.8|236
1717100100000|2024-05-30 20:15:00|187768.3|187562.4|187763|187561.5|187769.5|187602.7|187720.3|187552.6|225
1717100400000|2024-05-30 20:20:00|187762.9|187561.6|187723.1|187593.1|187779.1|187601.3|187719.7|187541.6|271
1717100700000|2024-05-30 20:25:00|187723|187593|187639.6|187432.6|187772|187593|187593.2|187432.6|248
1717101000000|2024-05-30 20:30:00|187638.8|187429.9|187593.6|187463.6|187638.8|187472|187588.6|187424.1|233
1717101300000|2024-05-30 20:35:00|187593.7|187463.7|187594|187464|187634.5|187469.3|187589.6|187422.1|186
1717101600000|2024-05-30 20:40:00|187593.7|187463.7|187700.9|187424.7|187705.2|187484.6|187589.3|187412.5|161
1717101900000|2024-05-30 20:45:00|187700.8|187425|187687.1|187403.8|187714.5|187438.2|187670.5|187399.2|148
1717102200000|2024-05-30 20:50:00|187709.1|187397.6|187663.6|187350|187709.1|187412.4|187618.9|187324.9|293
1717102500000|2024-05-30 20:55:00|187663.4|187349.4|187730.4|187388.4|187730.4|187388.4|187620.1|187318.5|307
1717102800000|2024-05-30 21:00:00|187687.9|187345.9|187555.1|187213.1|187687.9|187345.9|187555.1|187213.1|15
1717103100000|2024-05-30 21:05:00|187537.6|187195.6|187570.2|187228.2|187573.4|187231.4|187525.6|187183.6|40
1717103400000|2024-05-30 21:10:00|187570.3|187228.3|187504.9|187162.9|187583.3|187241.3|187482.8|187140.8|71
1717103700000|2024-05-30 21:15:00|187505.3|187163.3|187531|187189|187532.5|187190.5|187504.9|187162.9|47
1717104000000|2024-05-30 21:20:00|187531.6|187189.6|187531.3|187189.3|187535.7|187193.7|187519.7|187177.7|62
1717104300000|2024-05-30 21:25:00|187532.3|187190.3|187512|187170|187535.4|187193.4|187512|187170|42
1717104600000|2024-05-30 21:30:00|187500.6|187158.6|187535.9|187193.9|187552.4|187210.4|187492.8|187150.8|42
1717104900000|2024-05-30 21:35:00|187536.3|187194.3|187523.3|187181.3|187536.3|187194.3|187515.1|187173.1|31
1717105200000|2024-05-30 21:40:00|187523.8|187181.8|187550.2|187208.2|187562.4|187220.4|187515.3|187173.3|41
1717105500000|2024-05-30 21:45:00|187551.2|187209.2|187517.7|187175.7|187552.8|187210.8|187513.2|187171.2|53
1717105800000|2024-05-30 21:50:00|187518.2|187176.2|187548|187206|187553.9|187211.9|187469.3|187127.3|61
1717106100000|2024-05-30 21:55:00|187548.7|187206.7|187593.2|187251.2|187593.2|187251.2|187505.5|187163.5|39
1717106400000|2024-05-30 22:00:00|187591|187249|187672.8|187330.8|187676.4|187334.4|187579.9|187237.9|170
1717106700000|2024-05-30 22:05:00|187672.7|187330.7|187545.3|187203.3|187677.5|187335.5|187544.3|187202.3|127
1717107000000|2024-05-30 22:10:00|187547.8|187205.8|187537.3|187195.3|187585.2|187243.2|187520.5|187178.5|436
1717107300000|2024-05-30 22:15:00|187537.6|187195.6|187541.5|187199.5|187581.6|187239.6|187492.3|187150.3|489
1717107600000|2024-05-30 22:20:00|187540.9|187198.9|187540.6|187198.6|187549.2|187207.2|187522.1|187180.1|303
1717107900000|2024-05-30 22:25:00|187541|187199|187549.9|187207.9|187559.3|187217.3|187537.4|187195.4|295
1717108200000|2024-05-30 22:30:00|187549.8|187207.8|187553.5|187211.5|187557|187215|187533|187191|688
1717108500000|2024-05-30 22:35:00|187556.8|187214.8|187552.7|187210.7|187558|187216|187549.3|187207.3|713
1717108800000|2024-05-30 22:40:00|187552.6|187210.6|187555.9|187213.9|187558.5|187216.5|187542.2|187200.2|823
1717109100000|2024-05-30 22:45:00|187555.4|187213.4|187554.2|187212.2|187559.6|187217.6|187539.8|187197.8|668
1717109400000|2024-05-30 22:50:00|187553.7|187211.7|187559|187217|187559.4|187217.4|187550.1|187208.1|368
1717109700000|2024-05-30 22:55:00|187559.2|187217.2|187551.8|187209.8|187561.7|187219.7|187550.1|187208.1|352
1717110000000|2024-05-30 23:00:00|187549.4|187207.4|187539|187197|187564.8|187222.8|187520.8|187178.8|432
1717110300000|2024-05-30 23:05:00|187540.4|187198.4|187528.2|187186.2|187557.7|187215.7|187527.2|187185.2|206
1717110600000|2024-05-30 23:10:00|187527.7|187185.7|187540.3|187198.3|187547.9|187205.9|187525.7|187183.7|121
1717110900000|2024-05-30 23:15:00|187539.9|187197.9|187538.2|187196.2|187550.3|187208.3|187523.9|187181.9|178
1717111200000|2024-05-30 23:20:00|187538.4|187196.4|187549.6|187207.6|187550.1|187208.1|187515.9|187173.9|174
1717111500000|2024-05-30 23:25:00|187550.5|187208.5|187541.2|187199.2|187555.8|187213.8|187528.8|187186.8|61
1717111800000|2024-05-30 23:30:00|187543.1|187201.1|187561.9|187219.9|187686.8|187344.8|187513.9|187171.9|163
1717112100000|2024-05-30 23:35:00|187561.2|187219.2|187572.1|187230.1|187584.3|187242.3|187554.4|187212.4|148
1717112400000|2024-05-30 23:40:00|187550.4|187208.4|187581.7|187239.7|187592.5|187250.5|187538.9|187196.9|241
1717112700000|2024-05-30 23:45:00|187581.5|187239.5|187594.4|187252.4|187675.3|187333.3|187566|187224|140
1717113000000|2024-05-30 23:50:00|187594|187252|187486|187144|187604.2|187262.2|187475.9|187133.9|126
1717113300000|2024-05-30 23:55:00|187486.1|187144.1|187408.2|187076|187495.7|187153.7|187402.6|187062.7|251
1717113600000|2024-05-31 00:00:00|187408.6|187077.1|187369.4|187118.3|187413.2|187122|187286.5|187010.5|493
1717113900000|2024-05-31 00:05:00|187369.2|187118.2|187269.9|187055.9|187374.8|187156.2|187219.7|187053|287
1717114200000|2024-05-31 00:10:00|187269|187056|187221.8|187091.8|187277.4|187107.3|187209|187051.7|190
1717114500000|2024-05-31 00:15:00|187224.2|187094.2|187234.7|187104.7|187278.2|187133.6|187224.2|187075.5|147
1717114800000|2024-05-31 00:20:00|187234.9|187104.9|187239|187109|187242.8|187112.8|187228.3|187098.3|186
1717115100000|2024-05-31 00:25:00|187229|187099|187271.6|187053.1|187293.9|187115.4|187224.6|187040.3|130
1717115400000|2024-05-31 00:30:00|187272.6|187053.2|187185.1|187055.1|187274.4|187107.8|187182|187052|176
1717115700000|2024-05-31 00:35:00|187181.8|187051.8|187222.2|187092.2|187278.3|187107.9|187181.8|187037.3|341
1717116000000|2024-05-31 00:40:00|187222.5|187092.5|187185.6|187055.6|187261.9|187092.6|187182.3|187045.2|256
1717116300000|2024-05-31 00:45:00|187185.5|187055.5|187215.8|187085.8|187216.9|187086.9|187180.4|187050.4|236
1717116600000|2024-05-31 00:50:00|187215.7|187085.7|187182.5|187052.5|187251.9|187088.8|187180.5|187025.7|257
1717116900000|2024-05-31 00:55:00|187182.7|187052.7|187203.7|187073.7|187234.3|187104.3|187171.7|187041.7|228
1717117200000|2024-05-31 01:00:00|187202.7|187072.7|187188.7|187058.7|187233.9|187103.9|187185.2|187055.2|254
1717117500000|2024-05-31 01:05:00|187188.5|187058.5|187195.4|187065.4|187196.9|187066.9|187180.3|187050.3|197
1717117800000|2024-05-31 01:10:00|187197.3|187067.3|187227.5|187097.5|187269.1|187097.8|187197.3|187050.1|508
1717118100000|2024-05-31 01:15:00|187227.8|187097.8|187503.9|187373.9|187527.5|187386.4|187225.8|187050.8|627
1717118400000|2024-05-31 01:20:00|187501.1|187371.1|187555.2|187325.3|187560.9|187379.7|187485.1|187316|549
1717118700000|2024-05-31 01:25:00|187552.5|187325.6|187450.5|187320.5|187577.8|187395|187450.1|187267|481
1717119000000|2024-05-31 01:30:00|187451.2|187321.2|187544.8|187284.3|187607.3|187401.4|187448.4|187284.3|590
1717119300000|2024-05-31 01:35:00|187544.6|187283.8|187458.8|187328.8|187544.6|187344.8|187449.5|187275.9|332
1717119600000|2024-05-31 01:40:00|187459.6|187329.6|187561.5|187327.6|187561.7|187382.3|187459.6|187281.4|476
1717119900000|2024-05-31 01:45:00|187562.6|187332.1|187519.1|187389.1|187574.1|187412.1|187505.6|187322.3|345
1717120200000|2024-05-31 01:50:00|187519.4|187389.4|187506.5|187376.5|187573.4|187411|187501.5|187340.5|448
1717120500000|2024-05-31 01:55:00|187506.3|187376.3|187514.5|187384.5|187547.3|187396.6|187505.8|187341.1|478
1717120800000|2024-05-31 02:00:00|187514.9|187384.9|187366.6|187236.6|187519.9|187389.9|187360.4|187191.4|580
1717121100000|2024-05-31 02:05:00|187367.3|187237.3|187372.2|187242.2|187375.2|187245.2|187355.5|187225.5|277
1717121400000|2024-05-31 02:10:00|187358.2|187228.2|187435.8|187234.6|187447.7|187277|187358.1|187217.7|506
1717121700000|2024-05-31 02:15:00|187435.6|187234.4|187436.5|187306.5|187503.1|187359.4|187397.3|187226.3|376
1717122000000|2024-05-31 02:20:00|187436.3|187306.3|187456.7|187326.7|187458.4|187328.4|187426.3|187296.3|499
1717122300000|2024-05-31 02:25:00|187456.3|187326.3|187459.2|187329.2|187463.6|187333.6|187451.7|187321.7|328
1717122600000|2024-05-31 02:30:00|187458.9|187328.9|187587.2|187385.3|187588|187410.8|187452.7|187312.9|590
1717122900000|2024-05-31 02:35:00|187555.4|187425.4|187526.4|187396.4|187586.9|187427.2|187495.6|187333.4|515
1717123200000|2024-05-31 02:40:00|187526.7|187396.7|187576.9|187343.7|187581.7|187404.6|187521.1|187333.2|339
1717123500000|2024-05-31 02:45:00|187576.7|187343.5|187612.9|187482.9|187673.2|187530.9|187523.8|187338.2|678
1717123800000|2024-05-31 02:50:00|187613|187483|187632.9|187502.9|187659.4|187504.4|187603.3|187447|732
1717124100000|2024-05-31 02:55:00|187632.5|187502.5|187628.1|187498.1|187648.2|187517.7|187607.2|187436.3|632
1717124400000|2024-05-31 03:00:00|187625.1|187495.1|187619.2|187489.2|187680|187525|187605.2|187431.1|632
1717124700000|2024-05-31 03:05:00|187619.4|187489.4|187562.2|187358.9|187643.1|187513.1|187534.6|187337.3|417
1717125000000|2024-05-31 03:10:00|187562.4|187359.1|187591.2|187349.9|187598.4|187416.2|187531|187338.4|258
1717125300000|2024-05-31 03:15:00|187591|187349.7|187856.6|187603.6|187921.9|187670.9|187537.5|187344.9|604
1717125600000|2024-05-31 03:20:00|187855.8|187603.1|187751.4|187621.4|187887.1|187665.8|187734.8|187561.3|634
1717125900000|2024-05-31 03:25:00|187748.1|187618.1|187692.3|187446.8|187794|187627.4|187640.9|187418.2|603
1717126200000|2024-05-31 03:30:00|187685.3|187439.8|187695|187436.3|187715.1|187515.8|187638.3|187428.5|287
1717126500000|2024-05-31 03:35:00|187695.3|187436|187664.9|187455.7|187708.9|187516.4|187640.3|187410.4|187
1717126800000|2024-05-31 03:40:00|187664.8|187456.3|187741|187517.9|187749.7|187555.6|187633.9|187427.8|220
1717127100000|2024-05-31 03:45:00|187740.7|187517.6|187694.7|187444.4|187740.7|187551.9|187627.5|187400.8|229
1717127400000|2024-05-31 03:50:00|187694.4|187444.1|187662.1|187451.1|187695|187508.3|187625.2|187414.5|397
1717127700000|2024-05-31 03:55:00|187665.3|187450.5|187707.3|187419.9|187707.3|187505.7|187620.2|187419.9|258
1717128000000|2024-05-31 04:00:00|187667.4|187466.6|187667.1|187453.3|187700|187508.9|187631.5|187424.9|382
1717128300000|2024-05-31 04:05:00|187666.9|187453.6|187694.6|187437.6|187710.7|187511.8|187636.3|187414.8|225
1717128600000|2024-05-31 04:10:00|187695.1|187439.5|187872.7|187742.7|187963.4|187744.9|187635.4|187431.6|412
1717128900000|2024-05-31 04:15:00|187873.1|187743.1|187936.6|187806.6|188046.6|187884.5|187867.1|187674|595
1717129200000|2024-05-31 04:20:00|187936.5|187806.5|187941.2|187811.2|188010.2|187815.1|187933.9|187742.6|325
1717129500000|2024-05-31 04:25:00|187943.6|187813.6|187989|187759.7|188018.9|187825.5|187937.5|187739.7|316
1717129800000|2024-05-31 04:30:00|187988.9|187758.5|188002.7|187872.7|188028.4|187887.5|187944.1|187758.5|414
1717130100000|2024-05-31 04:35:00|188002.8|187872.8|187996.3|187866.3|188029.2|187899.2|187981.6|187851.6|446
1717130400000|2024-05-31 04:40:00|187996.4|187866.4|187996.4|187773.8|187997.6|187867.6|187911.2|187773.4|422
1717130700000|2024-05-31 04:45:00|187996.2|187773.6|187973.8|187843.8|187998.6|187846.4|187920.6|187750.1|447
1717131000000|2024-05-31 04:50:00|187974.1|187844.1|187881.5|187751.5|187980.4|187844.2|187878.5|187705|567
1717131300000|2024-05-31 04:55:00|187881.7|187751.7|187955|187737.8|187955.3|187791.1|187853.5|187691.2|419
1717131600000|2024-05-31 05:00:00|187955.2|187737.9|187918.7|187705.7|187976.4|187838.4|187874.6|187702|545
1717131900000|2024-05-31 05:05:00|187918.2|187705.2|187869.8|187739.8|187971.8|187814.3|187855|187703.6|469
1717132200000|2024-05-31 05:10:00|187869.5|187739.5|187911.2|187781.2|187971.8|187801.5|187852.8|187698.2|372
1717132500000|2024-05-31 05:15:00|187910.9|187780.9|187972.1|187842.1|187981.2|187851.2|187891.7|187761.7|308
1717132800000|2024-05-31 05:20:00|187972.4|187842.4|188001.5|187871.5|188003|187873|187928.2|187798.2|390
1717133100000|2024-05-31 05:25:00|188001.7|187871.7|188174.1|187959.7|188178.1|188044.8|187999.9|187869.9|563
1717133400000|2024-05-31 05:30:00|188128|187998|187972.3|187842.3|188128|187998|187945.9|187775.1|621
1717133700000|2024-05-31 05:35:00|187973.4|187843.4|187919|187789|188014.6|187847.5|187868.5|187738.5|608
1717134000000|2024-05-31 05:40:00|187918.7|187788.7|187927.9|187797.9|187973|187806.9|187908.9|187759.1|436
1717134300000|2024-05-31 05:45:00|187929|187799|187902.4|187663.8|187979.1|187804.8|187849.1|187607.2|568
1717134600000|2024-05-31 05:50:00|187902.3|187664.5|187900.8|187770.8|188002.9|187779.7|187797.5|187618.4|478
1717134900000|2024-05-31 05:55:00|187901.8|187771.8|187912.1|187782.1|187973.3|187807.5|187898.2|187703.7|438
1717135200000|2024-05-31 06:00:00|187908.7|187778.7|187707.1|187577.1|187909.5|187779.5|187696.3|187566.3|543
1717135500000|2024-05-31 06:05:00|187706.4|187576.4|187665|187575|187718.5|187588.5|187651.4|187521.4|481
1717135800000|2024-05-31 06:10:00|187664.2|187574.2|187685.6|187555.6|187791.4|187701.4|187619.3|187489.3|590
1717136100000|2024-05-31 06:15:00|187693.3|187563.3|187782.5|187652.5|187802.2|187672.2|187674.8|187544.8|549
1717136400000|2024-05-31 06:20:00|187782.9|187652.9|187996.1|187866.1|188032.1|187902.1|187764|187634|667
1717136700000|2024-05-31 06:25:00|187993.7|187863.7|187946|187816|188016.9|187886.9|187919.8|187789.8|457
1717137000000|2024-05-31 06:30:00|187945.1|187815.1|187797.8|187667.8|187999.8|187869.8|187773.6|187643.6|562
1717137300000|2024-05-31 06:35:00|187798.7|187668.7|187847|187717|187870.4|187740.4|187701.2|187571.2|566
1717137600000|2024-05-31 06:40:00|187847.1|187717.1|187907.6|187817.6|187916.9|187826.9|187819.3|187689.3|664
1717137900000|2024-05-31 06:45:00|187909.8|187819.8|187971.6|187881.6|188028.3|187921.1|187856.8|187766.8|661
1717138200000|2024-05-31 06:50:00|187955.9|187865.9|187979.7|187889.7|188011.8|187907.5|187932.9|187842.9|491
1717138500000|2024-05-31 06:55:00|187979.1|187889.1|188443.5|188353.5|188489.6|188370.8|187957.8|187867.8|758
1717138800000|2024-05-31 07:00:00|188448|188358|188850.6|188760.6|189028.8|188938.8|188447.5|188335.5|849
1717139100000|2024-05-31 07:05:00|188848.6|188758.6|188827.9|188697.9|188857.1|188767.1|188660.2|188530.2|724
1717139400000|2024-05-31 07:10:00|188819.9|188689.9|188972.4|188842.4|189028|188898|188815.3|188685.3|633
1717139700000|2024-05-31 07:15:00|188972.1|188842.1|188819|188689|189025.1|188921.9|188803.6|188687.3|755
1717140000000|2024-05-31 07:20:00|188818.1|188688.1|188817.2|188687.2|188823.1|188727.2|188681.5|188551.5|886
1717140300000|2024-05-31 07:25:00|188817.8|188687.8|188876.8|188746.8|188881.4|188770.1|188720.8|188610.4|855
1717140600000|2024-05-31 07:30:00|188877.1|188747.1|188812.3|188722.3|188884.1|188794.1|188676.6|188546.6|842
1717140900000|2024-05-31 07:35:00|188812.7|188722.7|189003.1|188913.1|189019.3|188929.3|188812.4|188722.4|871
1717141200000|2024-05-31 07:40:00|189005.9|188915.9|188943.4|188813.4|189037.8|188947.8|188941.2|188811.2|795
1717141500000|2024-05-31 07:45:00|188944.5|188814.5|188846.6|188716.6|188951.6|188821.6|188797|188675.2|822
1717141800000|2024-05-31 07:50:00|188847|188717|188848.8|188758.8|188884.7|188789|188813.5|188702.9|820
1717142100000|2024-05-31 07:55:00|188847.3|188757.3|188744.2|188654.2|188870|188780|188628.3|188525.4|904
1717142400000|2024-05-31 08:00:00|188751.8|188661.8|188545.1|188415.1|188752|188662|188523|188393|862
1717142700000|2024-05-31 08:05:00|188543.5|188413.5|188463.8|188333.8|188545.6|188415.6|188359.5|188229.5|894
1717143000000|2024-05-31 08:10:00|188464|188334|188560.3|188470.3|188568.4|188478.4|188441.4|188311.4|809
1717143300000|2024-05-31 08:15:00|188561.6|188471.6|188480.6|188350.6|188747.7|188634.5|188475.3|188345.3|862
1717143600000|2024-05-31 08:20:00|188480.7|188350.7|188532.5|188442.5|188576.9|188481.5|188402.7|188312.7|812
1717143900000|2024-05-31 08:25:00|188535.1|188445.1|188612.9|188522.9|188732.2|188642.2|188522.2|188432.2|841
1717144200000|2024-05-31 08:30:00|188614.5|188524.5|188638.4|188508.4|188685.8|188555.8|188527.1|188414.7|712
1717144500000|2024-05-31 08:35:00|188638.3|188508.3|188483.8|188393.8|188648.8|188539.4|188479.6|188389.6|663
1717144800000|2024-05-31 08:40:00|188486.9|188396.9|188433.4|188343.4|188486.9|188396.9|188396.5|188306.5|752
1717145100000|2024-05-31 08:45:00|188433.8|188343.8|188376.9|188286.9|188505.9|188375.9|188368.5|188276.9|747
1717145400000|2024-05-31 08:50:00|188377|188287|188300.9|188170.9|188377|188287|188261.3|188131.3|857
1717145700000|2024-05-31 08:55:00|188301.9|188171.9|188290.4|188200.4|188362.4|188272.4|188257.8|188127.8|573
1717146000000|2024-05-31 09:00:00|188291|188201|188591.9|188501.9|188612.7|188522.7|188289.4|188168.2|696
1717146300000|2024-05-31 09:05:00|188589.5|188499.5|188656.3|188566.3|188693.9|188578|188570.1|188479|734
1717146600000|2024-05-31 09:10:00|188655.9|188565.9|188579|188449|188681.4|188582.8|188565.5|188446.3|694
1717146900000|2024-05-31 09:15:00|188578.6|188448.6|188620.5|188490.5|188646.8|188538|188568.2|188438.2|639
1717147200000|2024-05-31 09:20:00|188622|188492|188142|188052|188622|188492|188139.5|188049.5|887
1717147500000|2024-05-31 09:25:00|188135.5|188045.5|187916.2|187786.2|188137.7|188047.7|187908.4|187778.4|984
1717147800000|2024-05-31 09:30:00|187915.1|187785.1|188012.8|187882.8|188120.8|188008.1|187824|187694|858
1717148100000|2024-05-31 09:35:00|188013|187883|188154.8|188024.8|188164.3|188047.7|187919.9|187801.6|672
1717148400000|2024-05-31 09:40:00|188154.7|188024.7|188059.2|187969.2|188154.7|188039.1|188055.8|187965.8|649
1717148700000|2024-05-31 09:45:00|188059.5|187969.5|188085.5|187955.5|188112.7|187982.7|188044.9|187930.4|774
1717149000000|2024-05-31 09:50:00|188085.7|187955.7|188137.8|188007.8|188178.9|188048.9|188075.4|187945.4|626
1717149300000|2024-05-31 09:55:00|188130.4|188000.4|187987.9|187897.9|188130.4|188018.7|187987.5|187897.5|466
1717149600000|2024-05-31 10:00:00|187987.8|187897.8|187808|187718|187991.4|187901.4|187801.7|187700.8|593
1717149900000|2024-05-31 10:05:00|187808.3|187718.3|187848.3|187718.3|187890.4|187781.9|187804|187714|510
1717150200000|2024-05-31 10:10:00|187848.7|187718.7|187847|187717|187860.2|187730.2|187843.9|187713.9|559
1717150500000|2024-05-31 10:15:00|187847.1|187717.1|187584.4|187494.4|187854.9|187724.9|187576.6|187446.6|597
1717150800000|2024-05-31 10:20:00|187586.4|187496.4|187334|187204|187586.4|187496.4|187332.4|187202.4|648
1717151100000|2024-05-31 10:25:00|187334.2|187204.2|187200|187070|187353.2|187241.2|187199.1|187069.1|630
1717151400000|2024-05-31 10:30:00|187173.4|187043.4|187472.7|187382.7|187507.1|187386.1|187148.3|187038.3|595
1717151700000|2024-05-31 10:35:00|187472.9|187382.9|187371.2|187281.2|187485.4|187395.4|187364.2|187246.6|561
1717152000000|2024-05-31 10:40:00|187371.5|187281.5|187555.2|187465.2|187580.4|187471.5|187349.5|187259.5|463
1717152300000|2024-05-31 10:45:00|187553.2|187463.2|187738.1|187648.1|187739.5|187649.5|187546.4|187450.9|440
1717152600000|2024-05-31 10:50:00|187737.4|187647.4|187650.6|187560.6|187815.3|187725.3|187556.1|187466.1|647
1717152900000|2024-05-31 10:55:00|187646.5|187556.5|187566|187476|187671.8|187581.8|187518.3|187428.3|540
1717153200000|2024-05-31 11:00:00|187566.9|187476.9|187316.9|187186.9|188348|188109|186469.5|186178|857
1717153500000|2024-05-31 11:05:00|187316.8|187186.8|187351.8|187221.8|187367.2|187237.2|186909.6|186779.6|672
1717153800000|2024-05-31 11:10:00|187351.2|187221.2|187097.7|186967.7|187457.6|187327.6|187067.1|186937.1|680
1717154100000|2024-05-31 11:15:00|187095.1|186965.1|187219.4|187089.4|187311|187181|187091.9|186961.9|679
1717154400000|2024-05-31 11:20:00|187218.8|187088.8|187009.4|186879.4|187277.3|187147.3|187006.5|186876.5|630
1717154700000|2024-05-31 11:25:00|187011.4|186881.4|186992.2|186862.2|187028.9|186898.9|186974|186844|665
1717155000000|2024-05-31 11:30:00|186992.3|186862.3|186982|186852|186999|186869|186981.9|186851.9|357
1717155300000|2024-05-31 11:35:00|186981.8|186851.8|186715.4|186585.4|186981.8|186851.8|186653.4|186523.4|506
1717155600000|2024-05-31 11:40:00|186715.6|186585.6|186829.3|186699.3|186830.8|186700.8|186615.6|186525.6|554
1717155900000|2024-05-31 11:45:00|186829.9|186699.9|186922.2|186792.2|186931|186808.6|186714.4|186624.4|710
1717156200000|2024-05-31 11:50:00|186922.1|186792.1|186915.2|186825.2|186981.2|186860.4|186909.3|186781.7|636
1717156500000|2024-05-31 11:55:00|186917.4|186827.4|187013.4|186883.4|187098.5|186968.5|186916.2|186807.9|599
1717156800000|2024-05-31 12:00:00|187011.5|186881.5|187077.4|186987.4|187121.7|187013.3|187007|186877|737
1717157100000|2024-05-31 12:05:00|187077.5|186987.5|187064|186934|187093.6|186988.7|187007.1|186877.1|655
1717157400000|2024-05-31 12:10:00|187060.9|186930.9|187192.3|187062.3|187231.8|187101.8|187060.5|186930.5|740
1717157700000|2024-05-31 12:15:00|187195.3|187065.3|187254.9|187124.9|187270.1|187160.6|187161.1|187062.1|599
1717158000000|2024-05-31 12:20:00|187262.6|187132.6|187252.5|187122.5|187268.6|187138.6|187167|187037|668
1717158300000|2024-05-31 12:25:00|187250.9|187120.9|187390.1|187048.1|187416.5|187220.1|187187.4|187048.1|625
1717158600000|2024-05-31 12:30:00|187388|187046|186953.8|186823.8|187388|187062.5|186933|186671.6|987
1717158900000|2024-05-31 12:35:00|186948.3|186818.3|187155.1|187025.1|187357.6|187248.7|186928.9|186798.9|1015
1717159200000|2024-05-31 12:40:00|187155.2|187025.2|187092.7|186962.7|187190.1|187060.1|187005.3|186875.3|930
1717159500000|2024-05-31 12:45:00|187094.2|186964.2|187102.1|186972.1|187283.7|187164.7|187094.2|186964.2|866
1717159800000|2024-05-31 12:50:00|187101.6|186971.6|186958.8|186868.8|187127.6|187017.3|186951.2|186861.2|883
1717160100000|2024-05-31 12:55:00|186958|186868|187049.7|186919.7|187073.9|186943.9|186954.4|186829.1|845
1717160400000|2024-05-31 13:00:00|187055.5|186925.5|187125|187035|187177.5|187081.9|187031|186920.6|809
1717160700000|2024-05-31 13:05:00|187125.2|187035.2|187196.7|187106.7|187262.1|187155.4|187117|187027|849
1717161000000|2024-05-31 13:10:00|187196.9|187106.9|187165.4|187035.4|187212.8|187119|187114.5|186998.5|729
1717161300000|2024-05-31 13:15:00|187165.7|187035.7|186970.7|186880.7|187179.4|187061.8|186936.4|186821.7|838
1717161600000|2024-05-31 13:20:00|186969.4|186879.4|186997.6|186907.6|187001.1|186911.1|186921.7|186831.7|727
1717161900000|2024-05-31 13:25:00|186998.2|186908.2|186959.1|186829.1|187117.3|186987.3|186957.1|186827.1|864
1717162200000|2024-05-31 13:30:00|186959.7|186829.7|186955|186865|187100.5|186991.7|186932.6|186827|857
1717162500000|2024-05-31 13:35:00|186955.1|186865.1|186953.9|186823.9|186979.3|186889.3|186842.4|186719.2|685
1717162800000|2024-05-31 13:40:00|186950.7|186820.7|186854.7|186724.7|186986.8|186856.8|186834|186704|740
1717163100000|2024-05-31 13:45:00|186849.8|186719.8|186773.9|186643.9|186883.5|186725.2|186574.7|186484.7|737
1717163400000|2024-05-31 13:50:00|186772.9|186642.9|186646.1|186556.1|186811.1|186716.3|186611|186521|796
1717163700000|2024-05-31 13:55:00|186649.3|186559.3|186793|186663|186816.7|186703.8|186642.4|186552.4|815
1717164000000|2024-05-31 14:00:00|186793.2|186663.2|186915|186785|186977.1|186847.1|186783.1|186653.1|925
1717164300000|2024-05-31 14:05:00|186915.1|186785.1|186857.6|186727.6|186968.9|186838.9|186805.1|186696.5|853
1717164600000|2024-05-31 14:10:00|186857.8|186727.8|187045.3|186915.3|187086.7|186996.7|186824.6|186715.3|805
1717164900000|2024-05-31 14:15:00|187045.4|186915.4|187017.9|186887.9|187119.4|187029.4|186922.9|186799.6|838
1717165200000|2024-05-31 14:20:00|187018.3|186888.3|187195.5|187065.5|187218.3|187105|186985.6|186855.6|823
1717165500000|2024-05-31 14:25:00|187194.8|187064.8|187106.4|187016.4|187194.9|187064.9|187009.8|186919.8|875
1717165800000|2024-05-31 14:30:00|187106|187016|187326.3|187236.3|187379.2|187289.2|187106|187016|897
1717166100000|2024-05-31 14:35:00|187326.6|187236.6|187121.4|186991.4|187361.9|187271.9|186923.3|186833.3|858
1717166400000|2024-05-31 14:40:00|187118.7|186988.7|187250.5|187160.5|187270.6|187180.6|187118|186988|881
1717166700000|2024-05-31 14:45:00|187250|187160|187475.5|187345.5|187475.5|187345.5|187101.9|186971.9|762
1717167000000|2024-05-31 14:50:00|187476.1|187346.1|188160.8|188030.8|188212.2|188082.2|187470.5|187340.5|1010
1717167300000|2024-05-31 14:55:00|188160.1|188030.1|188120.1|188030.1|188529.2|188412.4|188020.2|187890.2|1012
1717167600000|2024-05-31 15:00:00|188123.8|188033.8|188042.6|187912.6|188390.3|188273.8|188023.8|187912.6|933
1717167900000|2024-05-31 15:05:00|188042.7|187912.7|188267.5|188177.5|188324.2|188219.3|188042.7|187912.7|838
1717168200000|2024-05-31 15:10:00|188267.6|188177.6|188443.8|188313.8|188541.1|188429.9|188257.6|188167.6|860
1717168500000|2024-05-31 15:15:00|188439.9|188309.9|188192.4|188102.4|188458.8|188328.8|188192.4|188080|854
1717168800000|2024-05-31 15:20:00|188191.7|188101.7|188336.4|188206.4|188396.7|188283.9|188180.7|188065.9|860
1717169100000|2024-05-31 15:25:00|188340.8|188210.8|188254.4|188124.4|188420.8|188302.3|188247.8|188117.8|776
1717169400000|2024-05-31 15:30:00|188268.5|188138.5|188383.7|188253.7|188415.9|188285.9|188235.2|188138.5|908
1717169700000|2024-05-31 15:35:00|188384.7|188254.7|188213.6|188123.6|188394.7|188277.2|188163.7|188039.9|871
1717170000000|2024-05-31 15:40:00|188213.7|188123.7|188149.7|188019.7|188264.6|188159.6|188139.2|188009.2|757
1717170300000|2024-05-31 15:45:00|188157.5|188027.5|188097.5|187967.5|188164.2|188034.2|188011|187911.5|792
1717170600000|2024-05-31 15:50:00|188095.7|187965.7|188291.8|188201.8|188313.3|188205.6|188070.2|187961.9|859
1717170900000|2024-05-31 15:55:00|188291.7|188201.7|188522.7|188392.7|188524|188394|188291.4|188166.7|838
1717171200000|2024-05-31 16:00:00|188515|188385|188644.8|188514.8|188653.9|188523.9|188513|188383|874
1717171500000|2024-05-31 16:05:00|188645.3|188515.3|188502.6|188372.6|188683.3|188553.3|188419.6|188289.6|837
1717171800000|2024-05-31 16:10:00|188502.2|188372.2|188381.5|188251.5|188522.5|188392.5|188302.4|188172.4|760
1717172100000|2024-05-31 16:15:00|188346.5|188216.5|188214.8|188084.8|188350|188220|188191.9|188061.9|818
1717172400000|2024-05-31 16:20:00|188213.9|188083.9|188241|188111|188280.1|188150.1|188209.7|188079.7|968
1717172700000|2024-05-31 16:25:00|188240.7|188110.7|188200.4|188070.4|188260.6|188130.6|188174.7|188044.7|745
1717173000000|2024-05-31 16:30:00|188200.5|188070.5|188164.8|188034.8|188206.2|188076.2|188135.2|188005.2|683
1717173300000|2024-05-31 16:35:00|188164.9|188034.9|188098.5|187968.5|188202.7|188072.7|188086.4|187956.4|641
1717173600000|2024-05-31 16:40:00|188098.3|187968.3|188150.1|188020.1|188151|188021|188088.4|187958.4|628
1717173900000|2024-05-31 16:45:00|188149.7|188019.7|188153.7|188023.7|188155.9|188025.9|188114.6|187984.6|605
1717174200000|2024-05-31 16:50:00|188153.9|188023.9|188207.3|188077.3|188207.3|188077.3|188142.5|188012.5|725
1717174500000|2024-05-31 16:55:00|188207.5|188077.5|188393.5|188263.5|188398.3|188268.3|188206.5|188076.5|765
1717174800000|2024-05-31 17:00:00|188393.4|188263.4|188302|188172|188429|188299|188282.3|188152.3|714
1717175100000|2024-05-31 17:05:00|188302.4|188172.4|188226.7|188096.7|188307.8|188177.8|188219.8|188089.8|621
1717175400000|2024-05-31 17:10:00|188227.7|188097.7|188174.5|188044.5|188229.4|188099.4|188164.5|188034.5|720
1717175700000|2024-05-31 17:15:00|188174.1|188044.1|188248.6|188118.6|188251.7|188121.7|188157.3|188027.3|655
1717176000000|2024-05-31 17:20:00|188248.5|188118.5|188229.4|188099.4|188288.6|188158.6|188204.8|188074.8|708
1717176300000|2024-05-31 17:25:00|188229.6|188099.6|188422.9|188292.9|188434.9|188304.9|188229.6|188099.6|788
1717176600000|2024-05-31 17:30:00|188422.1|188292.1|188451.5|188321.5|188457.4|188327.4|188388|188258|590
1717176900000|2024-05-31 17:35:00|188451.8|188321.8|188408.2|188278.2|188480.3|188350.3|188336|188206|578
1717177200000|2024-05-31 17:40:00|188407.3|188277.3|188449.2|188319.2|188459.7|188329.7|188395.1|188265.1|517
1717177500000|2024-05-31 17:45:00|188449.3|188319.3|188419.4|188289.4|188468.5|188338.5|188411.9|188281.9|497
1717177800000|2024-05-31 17:50:00|188418.4|188288.4|188411.5|188281.5|188442.8|188312.8|188387.6|188257.6|608
1717178100000|2024-05-31 17:55:00|188410.4|188280.4|188390.7|188260.7|188420.5|188290.5|188339.9|188209.9|561
1717178400000|2024-05-31 18:00:00|188389.9|188259.9|188358.2|188228.2|188405.2|188275.2|188338.4|188208.4|707
1717178700000|2024-05-31 18:05:00|188357.7|188227.7|188265.9|188135.9|188363.4|188233.4|188254|188124|753
1717179000000|2024-05-31 18:10:00|188266.1|188136.1|188206.7|188076.7|188268.5|188138.5|188197.7|188067.7|670
1717179300000|2024-05-31 18:15:00|188205.6|188075.6|188160.2|188030.2|188240.1|188110.1|188154.1|188024.1|414
1717179600000|2024-05-31 18:20:00|188156.3|188026.3|188162.5|188032.5|188167.7|188037.7|188138.2|188008.2|461
1717179900000|2024-05-31 18:25:00|188162.3|188032.3|188156.8|188026.8|188171.8|188041.8|188138.7|188008.7|428
1717180200000|2024-05-31 18:30:00|188156.7|188026.7|188162.7|188032.7|188167.7|188037.7|188125|187995|508
1717180500000|2024-05-31 18:35:00|188161|188031|188169.5|188039.5|188183.1|188053.1|188154|188024|483
1717180800000|2024-05-31 18:40:00|188169.7|188039.7|188153.7|188023.7|188185.6|188055.6|188152.4|188022.4|532
1717181100000|2024-05-31 18:45:00|188153.8|188023.8|188215.8|188085.8|188217.3|188087.3|188138.5|188008.5|420
1717181400000|2024-05-31 18:50:00|188215.9|188085.9|188222.9|188092.9|188233.7|188103.7|188212.2|188082.2|568
1717181700000|2024-05-31 18:55:00|188222.4|188092.4|188124.6|187994.6|188282.3|188152.3|188115.3|187985.3|680
1717182000000|2024-05-31 19:00:00|188128.6|187998.6|188133.3|188003.3|188179.4|188049.4|188111.6|187981.6|655
1717182300000|2024-05-31 19:05:00|188133.7|188003.7|188110.8|187980.8|188133.8|188003.8|188098.3|187968.3|572
1717182600000|2024-05-31 19:10:00|188111.5|187981.5|188115.7|187985.7|188120.9|187990.9|188095.7|187965.7|606
1717182900000|2024-05-31 19:15:00|188115.3|187985.3|188119.3|187989.3|188155.2|188025.2|188106.2|187976.2|499
1717183200000|2024-05-31 19:20:00|188119.6|187989.6|188102|187972|188133.5|188003.5|188099.8|187969.8|373
1717183500000|2024-05-31 19:25:00|188102.1|187972.1|188123.9|187993.9|188128.1|187998.1|188099.5|187969.5|467
1717183800000|2024-05-31 19:30:00|188125.3|187995.3|188103.3|187973.3|188125.3|187995.3|188084|187954|545
1717184100000|2024-05-31 19:35:00|188103.8|187973.8|188107.2|187977.2|188109|187979|188093.8|187963.8|492
1717184400000|2024-05-31 19:40:00|188106.9|187976.9|188061.7|187931.7|188107.1|187977.1|188060.4|187930.4|442
1717184700000|2024-05-31 19:45:00|188061.8|187931.8|188017.4|187887.4|188070.4|187940.4|188011.9|187881.9|598
1717185000000|2024-05-31 19:50:00|188019.4|187889.4|187960.4|187830.4|188019.4|187889.4|187916.1|187786.1|728
1717185300000|2024-05-31 19:55:00|187960.5|187830.5|187915.7|187785.7|188003|187873|187906.1|187776.1|712
1717185600000|2024-05-31 20:00:00|187886.6|187756.6|187967.6|187756.1|187980.5|187850.5|187884.8|187753.2|502
1717185900000|2024-05-31 20:05:00|187961.8|187754.9|187987.3|187765.7|188007.7|187801.5|187919.9|187736.3|197
1717186200000|2024-05-31 20:10:00|187987|187765.3|187951.9|187821.9|188007.9|187822.8|187931.8|187764|206
1717186500000|2024-05-31 20:15:00|187951.5|187821.5|187942.6|187667.4|188043.8|187830.7|187932.6|187663.7|348
1717186800000|2024-05-31 20:20:00|187942.8|187667.7|187955.6|187638.9|187955.6|187734.1|187831.4|187610.4|396
1717187100000|2024-05-31 20:25:00|187952|187641.9|187852.4|187722.4|187955.6|187722.8|187846.6|187641.6|235
1717187400000|2024-05-31 20:30:00|187889.5|187672.5|187923|187598.2|187950.4|187672.5|187855.1|187561.9|354
1717187700000|2024-05-31 20:35:00|187922.6|187597.8|187963.7|187674.2|187990.4|187723|187845.4|187588.5|228
1717188000000|2024-05-31 20:40:00|187963.4|187675.7|188020.5|187678.5|188080.5|187828.3|187859.7|187645.9|306
1717188300000|2024-05-31 20:45:00|188001.4|187678.3|188027.3|187685.3|188083.4|187741.4|187955.4|187672.8|223
1717188600000|2024-05-31 20:50:00|188040.4|187698.4|188028.3|187686.3|188087.4|187745.4|188018.3|187676.3|157
1717188900000|2024-05-31 20:55:00|188026.9|187684.9|188128.8|187786.8|188169.3|187827.3|188013.7|187671.7|108
1717358400000|2024-06-02 20:00:00|188874.8|188477.8|188937|188540|188938.3|188541.3|188874.4|188477.4|25
1717358700000|2024-06-02 20:05:00|188946.2|188549.2|189017.3|188620.3|189021.2|188624.2|188921|188524|6
1717359000000|2024-06-02 20:10:00|189082.7|188685.7|188509|188159|189082.7|188685.7|188509|188159|9
1717359300000|2024-06-02 20:15:00|188497|188147|188588.8|188241.3|188623.3|188364.8|188384|188034|28
1717359600000|2024-06-02 20:20:00|188449.9|188241.9|188505|188108|188514.7|188294.4|188397|188047|25
1717359900000|2024-06-02 20:25:00|188504.9|188107.9|188450.3|188270.3|188504.9|188270.6|188363.9|188047|9
1717360200000|2024-06-02 20:30:00|188450.2|188270.2|188409|188059|188450.3|188270.3|188397|188047|6
1717360500000|2024-06-02 20:35:00|188429.5|188249.5|188409|188059|188468.5|188288.5|188409|188059|6
1717360800000|2024-06-02 20:40:00|188492.2|188312.2|188492.1|188312.1|188492.2|188312.2|188492.1|188312.1|2
1717361100000|2024-06-02 20:45:00|188492|188312|188492.1|188312.1|188492.1|188312.1|188492|188312|2
1717361400000|2024-06-02 20:50:00|188492|188312|188467|188337|188492|188337|188467|188312|2
1717361700000|2024-06-02 20:55:00|188523.7|188240.3|188467|188337|188523.7|188337|188467|188240.3|4
1717362000000|2024-06-02 21:00:00|188459.1|188329.1|188531|188189|188531|188329.1|188459.1|188189|2
1717362300000|2024-06-02 21:05:00|188498|188156|188612.6|188270.6|188618|188276|188498|188156|30
1717362600000|2024-06-02 21:10:00|188612.3|188270.3|188547.4|188205.4|188700.4|188358.4|188522.9|188180.9|41
1717362900000|2024-06-02 21:15:00|188547.2|188205.2|188519|188177|188627.2|188285.2|188461.4|188119.4|75
1717363200000|2024-06-02 21:20:00|188518.4|188176.4|188517.7|188175.7|188561.4|188219.4|188516.8|188174.8|75
1717363500000|2024-06-02 21:25:00|188516.7|188174.7|188548.8|188206.8|188559.6|188217.6|188488|188146|184
1717363800000|2024-06-02 21:30:00|188551|188209|188544.1|188202.1|188559.1|188217.1|188522.2|188180.2|57
1717364100000|2024-06-02 21:35:00|188543.8|188201.8|188534.8|188192.8|188566.6|188224.6|188534.8|188192.8|41
1717364400000|2024-06-02 21:40:00|188556.2|188214.2|188290.4|187948.4|188556.2|188214.2|188236.3|187894.3|41
1717364700000|2024-06-02 21:45:00|188289.3|187947.3|188238.4|187896.4|188412.6|188070.6|188235.7|187893.7|41
1717365000000|2024-06-02 21:50:00|188402.1|188060.1|188335.3|187993.3|188446|188104|188331.2|187989.2|40
1717365300000|2024-06-02 21:55:00|188335.4|187993.4|188405.4|188063.4|188449.8|188107.8|188333.2|187991.2|40
1717365600000|2024-06-02 22:00:00|188554|188212|188373.7|188031.7|188554|188212|188344.2|188002.2|185
1717365900000|2024-06-02 22:05:00|188373.4|188031.4|188376.2|188034.2|188376.7|188034.7|188319.5|187977.5|96
1717366200000|2024-06-02 22:10:00|188376.4|188034.4|188347.8|188005.8|188376.9|188034.9|188335.5|187993.5|103
1717366500000|2024-06-02 22:15:00|188356.2|188014.2|188357.1|188015.1|188371.7|188029.7|188328.5|187986.5|74
1717366800000|2024-06-02 22:20:00|188359.3|188017.3|188362.1|188020.1|188368.6|188026.6|188329.5|187987.5|66
1717367100000|2024-06-02 22:25:00|188362.3|188020.3|188367.9|188025.9|188373.4|188031.4|188326.8|187984.8|60
1717367400000|2024-06-02 22:30:00|188366.9|188024.9|188364.2|188022.2|188366.9|188024.9|188344.6|188002.6|65
1717367700000|2024-06-02 22:35:00|188363.9|188021.9|188362.5|188020.5|188381|188039|188315.9|187973.9|69
1717368000000|2024-06-02 22:40:00|188362.6|188020.6|188356.8|188014.8|188373.2|188031.2|188350.2|188008.2|41
1717368300000|2024-06-02 22:45:00|188352.6|188010.6|188359.7|188017.7|188377.4|188035.4|188335.1|187993.1|47
1717368600000|2024-06-02 22:50:00|188359.8|188017.8|188351.3|188009.3|188367.3|188025.3|188343.1|188001.1|79
1717368900000|2024-06-02 22:55:00|188345.8|188003.8|188358.1|188016.1|188367|188025|188345.1|188003.1|55
1717369200000|2024-06-02 23:00:00|188355.2|188013.2|188358|188051|188384.1|188052.1|188346.6|188008.1|117
1717369500000|2024-06-02 23:05:00|188357.9|188051.1|188353.9|188050.4|188373.5|188068.7|188329.1|188026.6|74
1717369800000|2024-06-02 23:10:00|188352.4|188052.6|188331.3|188077.4|188375.3|188086.6|188321.4|188032.5|59
1717370100000|2024-06-02 23:15:00|188348.6|188065.5|188249.1|187984.1|188379|188095.3|188224|187956.7|59
1717370400000|2024-06-02 23:20:00|188265.5|187968.9|188099.8|187818|188277.3|187977.1|188071.5|187804.3|280
1717370700000|2024-06-02 23:25:00|188099.5|187818.1|188107.9|187796|188126.6|187821.4|188079.4|187790.1|309
1717371000000|2024-06-02 23:30:00|188083.5|187816.1|188091.3|187815.8|188134.1|187833.7|188067.8|187795.7|266
1717371300000|2024-06-02 23:35:00|188091.5|187816|188128.2|187801.2|188135.2|187820.8|188086.5|187798.8|303
1717371600000|2024-06-02 23:40:00|188128.8|187801.4|187987.6|187857.6|188134|187858|187985.7|187799.1|206
1717371900000|2024-06-02 23:45:00|187987.7|187857.7|187944|187713.7|188045.2|187862.4|187887.6|187696.6|216
1717372200000|2024-06-02 23:50:00|187944.2|187714.1|187910.5|187697.8|187960.4|187732.3|187910.5|187684.7|377
1717372500000|2024-06-02 23:55:00|187910.2|187697.7|187934.6|187674.3|187954.1|187697.7|187910.2|187661.3|360
1717358400000|2024-06-02 20:00:00|188874.8|188477.8|188937|188540|188938.3|188541.3|188874.4|188477.4|25
1717358700000|2024-06-02 20:05:00|188946.2|188549.2|189017.3|188620.3|189021.2|188624.2|188921|188524|6
1717359000000|2024-06-02 20:10:00|189082.7|188685.7|188509|188159|189082.7|188685.7|188509|188159|9
1717359300000|2024-06-02 20:15:00|188497|188147|188588.8|188241.3|188623.3|188364.8|188384|188034|28
1717359600000|2024-06-02 20:20:00|188449.9|188241.9|188505|188108|188514.7|188294.4|188397|188047|25
1717359900000|2024-06-02 20:25:00|188504.9|188107.9|188450.3|188270.3|188504.9|188270.6|188363.9|188047|9
1717360200000|2024-06-02 20:30:00|188450.2|188270.2|188409|188059|188450.3|188270.3|188397|188047|6
1717360500000|2024-06-02 20:35:00|188429.5|188249.5|188409|188059|188468.5|188288.5|188409|188059|6
1717360800000|2024-06-02 20:40:00|188492.2|188312.2|188492.1|188312.1|188492.2|188312.2|188492.1|188312.1|2
1717361100000|2024-06-02 20:45:00|188492|188312|188492.1|188312.1|188492.1|188312.1|188492|188312|2
1717361400000|2024-06-02 20:50:00|188492|188312|188467|188337|188492|188337|188467|188312|2
1717361700000|2024-06-02 20:55:00|188523.7|188240.3|188467|188337|188523.7|188337|188467|188240.3|4
1717362000000|2024-06-02 21:00:00|188459.1|188329.1|188531|188189|188531|188329.1|188459.1|188189|2
1717362300000|2024-06-02 21:05:00|188498|188156|188612.6|188270.6|188618|188276|188498|188156|30
1717362600000|2024-06-02 21:10:00|188612.3|188270.3|188547.4|188205.4|188700.4|188358.4|188522.9|188180.9|41
1717362900000|2024-06-02 21:15:00|188547.2|188205.2|188519|188177|188627.2|188285.2|188461.4|188119.4|75
1717363200000|2024-06-02 21:20:00|188518.4|188176.4|188517.7|188175.7|188561.4|188219.4|188516.8|188174.8|75
1717363500000|2024-06-02 21:25:00|188516.7|188174.7|188548.8|188206.8|188559.6|188217.6|188488|188146|184
1717363800000|2024-06-02 21:30:00|188551|188209|188544.1|188202.1|188559.1|188217.1|188522.2|188180.2|57
1717364100000|2024-06-02 21:35:00|188543.8|188201.8|188534.8|188192.8|188566.6|188224.6|188534.8|188192.8|41
1717364400000|2024-06-02 21:40:00|188556.2|188214.2|188290.4|187948.4|188556.2|188214.2|188236.3|187894.3|41
1717364700000|2024-06-02 21:45:00|188289.3|187947.3|188238.4|187896.4|188412.6|188070.6|188235.7|187893.7|41
1717365000000|2024-06-02 21:50:00|188402.1|188060.1|188335.3|187993.3|188446|188104|188331.2|187989.2|40
1717365300000|2024-06-02 21:55:00|188335.4|187993.4|188405.4|188063.4|188449.8|188107.8|188333.2|187991.2|40
1717365600000|2024-06-02 22:00:00|188554|188212|188373.7|188031.7|188554|188212|188344.2|188002.2|185
1717365900000|2024-06-02 22:05:00|188373.4|188031.4|188376.2|188034.2|188376.7|188034.7|188319.5|187977.5|96
1717366200000|2024-06-02 22:10:00|188376.4|188034.4|188347.8|188005.8|188376.9|188034.9|188335.5|187993.5|103
1717366500000|2024-06-02 22:15:00|188356.2|188014.2|188357.1|188015.1|188371.7|188029.7|188328.5|187986.5|74
1717366800000|2024-06-02 22:20:00|188359.3|188017.3|188362.1|188020.1|188368.6|188026.6|188329.5|187987.5|66
1717367100000|2024-06-02 22:25:00|188362.3|188020.3|188367.9|188025.9|188373.4|188031.4|188326.8|187984.8|60
1717367400000|2024-06-02 22:30:00|188366.9|188024.9|188364.2|188022.2|188366.9|188024.9|188344.6|188002.6|65
1717367700000|2024-06-02 22:35:00|188363.9|188021.9|188362.5|188020.5|188381|188039|188315.9|187973.9|69
1717368000000|2024-06-02 22:40:00|188362.6|188020.6|188356.8|188014.8|188373.2|188031.2|188350.2|188008.2|41
1717368300000|2024-06-02 22:45:00|188352.6|188010.6|188359.7|188017.7|188377.4|188035.4|188335.1|187993.1|47
1717368600000|2024-06-02 22:50:00|188359.8|188017.8|188351.3|188009.3|188367.3|188025.3|188343.1|188001.1|79
1717368900000|2024-06-02 22:55:00|188345.8|188003.8|188358.1|188016.1|188367|188025|188345.1|188003.1|55
1717369200000|2024-06-02 23:00:00|188355.2|188013.2|188358|188051|188384.1|188052.1|188346.6|188008.1|117
1717369500000|2024-06-02 23:05:00|188357.9|188051.1|188353.9|188050.4|188373.5|188068.7|188329.1|188026.6|74
1717369800000|2024-06-02 23:10:00|188352.4|188052.6|188331.3|188077.4|188375.3|188086.6|188321.4|188032.5|59
1717370100000|2024-06-02 23:15:00|188348.6|188065.5|188249.1|187984.1|188379|188095.3|188224|187956.7|59
1717370400000|2024-06-02 23:20:00|188265.5|187968.9|188099.8|187818|188277.3|187977.1|188071.5|187804.3|280
1717370700000|2024-06-02 23:25:00|188099.5|187818.1|188107.9|187796|188126.6|187821.4|188079.4|187790.1|309
1717371000000|2024-06-02 23:30:00|188083.5|187816.1|188091.3|187815.8|188134.1|187833.7|188067.8|187795.7|266
1717371300000|2024-06-02 23:35:00|188091.5|187816|188128.2|187801.2|188135.2|187820.8|188086.5|187798.8|303
1717371600000|2024-06-02 23:40:00|188128.8|187801.4|187987.6|187857.6|188134|187858|187985.7|187799.1|206
1717371900000|2024-06-02 23:45:00|187987.7|187857.7|187944|187713.7|188045.2|187862.4|187887.6|187696.6|216
1717372200000|2024-06-02 23:50:00|187944.2|187714.1|187910.5|187697.8|187960.4|187732.3|187910.5|187684.7|377
1717372500000|2024-06-02 23:55:00|187910.2|187697.7|187934.6|187674.3|187954.1|187697.7|187910.2|187661.3|360
1717372800000|2024-06-03 00:00:00|187934.2|187674.4|187896.7|187685.3|187934.2|187739|187868.7|187674.4|447
1717373100000|2024-06-03 00:05:00|187897.5|187685.5|187890|187681.3|187915|187687.9|187886.7|187675.6|628
1717373400000|2024-06-03 00:10:00|187890.6|187681.1|187882.4|187664.2|187911.1|187739.2|187821|187661.2|556
1717373700000|2024-06-03 00:15:00|187882.6|187664.4|187810.2|187680.2|187909|187697.5|187809.7|187664.4|449
1717374000000|2024-06-03 00:20:00|187814.7|187684.7|187811.2|187681.2|187819.2|187689.2|187810|187680|401
1717374300000|2024-06-03 00:25:00|187812.2|187682.2|187818.7|187688.7|187820.8|187690.8|187804.5|187674.5|406
1717374600000|2024-06-03 00:30:00|187818.8|187688.8|187811|187681|187823.6|187693.6|187808.7|187678.7|369
1717374900000|2024-06-03 00:35:00|187811.1|187681.1|187817.9|187687.9|187819.8|187689.8|187807.5|187677.5|356
1717375200000|2024-06-03 00:40:00|187817.5|187687.5|187815|187685|187820.9|187690.9|187807.4|187677.4|342
1717375500000|2024-06-03 00:45:00|187814.6|187684.6|187746.2|187536.2|187814.6|187684.6|187691.9|187505.6|425
1717375800000|2024-06-03 00:50:00|187746.5|187536.1|187706.7|187576.7|187757.4|187600.3|187695|187515.8|494
1717376100000|2024-06-03 00:55:00|187716.2|187586.2|187657.6|187527.6|187744.8|187586.2|187654.9|187524.9|497
1717376400000|2024-06-03 01:00:00|187657.8|187527.8|187590.7|187287.8|187657.8|187527.8|187518.1|187283.4|476
1717376700000|2024-06-03 01:05:00|187591.1|187288.2|187584.7|187454.7|187620.3|187456.3|187539.2|187284.3|171
1717377000000|2024-06-03 01:10:00|187585.1|187455.1|187687.5|187462.8|187711.7|187507|187564.7|187391.6|250
1717377300000|2024-06-03 01:15:00|187687.1|187462.9|187716.2|187405.7|187716.2|187490.5|187613.4|187387.1|336
1717377600000|2024-06-03 01:20:00|187716.5|187406|187593.5|187365.3|187716.5|187456|187591.9|187352.3|481
1717377900000|2024-06-03 01:25:00|187593.4|187365|187553.8|187423.8|187616.5|187426.2|187549.5|187358|421
1717378200000|2024-06-03 01:30:00|187553.5|187423.5|187581.1|187352.1|187605.3|187426.2|187529.8|187336.2|569
1717378500000|2024-06-03 01:35:00|187581|187352.2|187585.1|187348|187588.6|187409.9|187520.3|187347.4|579
1717378800000|2024-06-03 01:40:00|187585.3|187347.4|187382.4|187150.6|187589|187408.5|187381.9|187114.6|494
1717379100000|2024-06-03 01:45:00|187381.9|187141.2|187408|187111.8|187428.4|187194.7|187323.7|187085.2|148
1717379400000|2024-06-03 01:50:00|187407.6|187111.5|187351.8|187139.5|187413.5|187196.4|187326.4|187087|150
1717379700000|2024-06-03 01:55:00|187351.5|187136.7|187393.2|187080.9|187408.8|187137|187341.7|187079.2|169
1717380000000|2024-06-03 02:00:00|187393.8|187081|187345.5|187092|187393.8|187125|187255|187066.9|324
1717380300000|2024-06-03 02:05:00|187345.8|187092.2|187510.8|187211.7|187513.2|187287.2|187330|187091.9|367
1717380600000|2024-06-03 02:10:00|187509.5|187211.8|187460.7|187255.3|187515.4|187255.4|187455.5|187208.1|343
1717380900000|2024-06-03 02:15:00|187460.1|187255.2|187487.4|187184.4|187510.7|187297.3|187401.5|187183.9|257
1717381200000|2024-06-03 02:20:00|187487.1|187184.7|187438.6|187236.8|187492.7|187274.4|187403.2|187182.6|187
1717381500000|2024-06-03 02:25:00|187457.9|187214.7|187485.1|187182.5|187497.2|187272.8|187402.5|187179.1|196
1717381800000|2024-06-03 02:30:00|187474.4|187192.9|187459.6|187214.2|187484|187271.7|187399.5|187186.5|210
1717382100000|2024-06-03 02:35:00|187460.7|187191|187441.6|187234.5|187489.2|187271|187400.6|187186.7|239
1717382400000|2024-06-03 02:40:00|187463.6|187213.7|187553.2|187299.4|187587.3|187359.5|187449.1|187204.1|448
1717382700000|2024-06-03 02:45:00|187553.8|187299.2|187552.2|187301.3|187568|187359.2|187486.6|187281|504
1717383000000|2024-06-03 02:50:00|187551.9|187302.6|187533.6|187315.6|187575.8|187361.3|187485.9|187279.6|462
1717383300000|2024-06-03 02:55:00|187533.3|187315.9|187469.3|187206.2|187570.2|187346.8|187469.1|187190.2|464
1717383600000|2024-06-03 03:00:00|187490.2|187186.3|187501.2|187181|187533.6|187336.3|187429|187180.4|269
1717383900000|2024-06-03 03:05:00|187500.5|187180.7|187469.1|187201.7|187510.7|187298.2|187426.7|187180.7|655
1717384200000|2024-06-03 03:10:00|187468.4|187201.8|187447.2|187223.7|187480.2|187232.4|187432.1|187194.8|321
1717384500000|2024-06-03 03:15:00|187447.5|187223.4|187474.2|187207.1|187483.3|187237.3|187435.1|187191.5|183
1717384800000|2024-06-03 03:20:00|187481|187202.6|187456.1|187227.6|187497.4|187237.4|187442.3|187182|182
1717385100000|2024-06-03 03:25:00|187455.5|187227.9|187442.2|187312.2|187516.4|187317.8|187441.8|187186.1|121
1717385400000|2024-06-03 03:30:00|187442.5|187312.5|187484.6|187211.3|187510.1|187317.3|187440|187182.2|174
1717385700000|2024-06-03 03:35:00|187484.2|187232.8|187471.7|187203.5|187511|187273.8|187400.4|187168.1|247
1717386000000|2024-06-03 03:40:00|187471.4|187203.1|187472.7|187236.9|187501.6|187290.6|187399.2|187171.8|260
1717386300000|2024-06-03 03:45:00|187472.2|187237|187486.8|187229.7|187502.5|187293.5|187417.3|187209.2|294
1717386600000|2024-06-03 03:50:00|187486.3|187229.2|187542.3|187302.2|187574.6|187302.2|187420.8|187227.9|220
1717386900000|2024-06-03 03:55:00|187542.7|187302.6|187590.8|187276.7|187593.6|187357.8|187487.8|187275.9|182
1717387200000|2024-06-03 04:00:00|187607|187275.9|187404.8|187274.8|187610.7|187388.5|187391.6|187225|412
1717387500000|2024-06-03 04:05:00|187404.2|187274.2|187332.1|187202.1|187439.5|187274.6|187310.8|187100.4|316
1717387800000|2024-06-03 04:10:00|187332.4|187202.4|187333.3|187203.3|187337.4|187207.4|187329.4|187199.4|219
1717388100000|2024-06-03 04:15:00|187333.5|187203.5|187297.6|187167.6|187388|187224.3|187288.2|187107.4|253
1717388400000|2024-06-03 04:20:00|187299.1|187169.1|187149.1|187019.1|187344.7|187169.5|187147.9|186951.5|477
1717388700000|2024-06-03 04:25:00|187149.8|187019.8|187101|186971|187194|187031.4|187088.2|186931.1|370
1717389000000|2024-06-03 04:30:00|187106.7|186976.7|187205.6|187075.6|187220.2|187090.2|187096.3|186966.3|418
1717389300000|2024-06-03 04:35:00|187205.8|187075.8|187230.3|187100.3|187230.6|187100.6|187204.1|187074.1|337
1717389600000|2024-06-03 04:40:00|187230.1|187100.1|187375.1|187245.1|187421|187274.1|187226.1|187096.1|280
1717389900000|2024-06-03 04:45:00|187375.3|187245.3|187373|187155.8|187383.4|187253.4|187305.1|187148.4|315
1717390200000|2024-06-03 04:50:00|187373.2|187156|187334|187204|187384.6|187215.5|187330.4|187155.8|320
1717390500000|2024-06-03 04:55:00|187337|187207|187411.1|187210.4|187411.1|187229.3|187334.1|187160.2|198
1717390800000|2024-06-03 05:00:00|187410.9|187210.2|187518|187388|187520.8|187390.8|187366.2|187176.4|229
1717391100000|2024-06-03 05:05:00|187517.8|187387.8|187576.5|187446.5|187584.6|187454.6|187513.4|187383.4|259
1717391400000|2024-06-03 05:10:00|187576.7|187446.7|187564.4|187434.4|187579|187449|187562.4|187432.4|158
1717391700000|2024-06-03 05:15:00|187567.5|187437.5|187569.5|187439.5|187569.5|187439.5|187558|187428|129
1717392000000|2024-06-03 05:20:00|187569.8|187439.8|187568.1|187438.1|187586.2|187456.2|187557.6|187427.6|223
1717392300000|2024-06-03 05:25:00|187567.9|187437.9|187577.2|187447.2|187586.1|187456.1|187567.7|187437.7|280
1717392600000|2024-06-03 05:30:00|187578.3|187448.3|187625.8|187495.8|187634.2|187504.2|187566.1|187436.1|400
1717392900000|2024-06-03 05:35:00|187618.2|187488.2|187731.3|187601.3|187754.4|187624.4|187601.2|187471.2|205
1717393200000|2024-06-03 05:40:00|187731.2|187601.2|187942.6|187812.6|187943|187813|187730.4|187600.4|390
1717393500000|2024-06-03 05:45:00|187943|187813|187993.1|187863.1|188020.1|187890.1|187940.3|187783.1|297
1717393800000|2024-06-03 05:50:00|187992.8|187862.8|187731.6|187512.4|187996.1|187866.1|187588.5|187458.5|333
1717394100000|2024-06-03 05:55:00|187731.8|187512.7|187823.8|187693.8|187830.5|187700.5|187682.5|187512.7|354
1717394400000|2024-06-03 06:00:00|187823.7|187693.7|187918.7|187788.7|188130.7|187987.8|187719.4|187589.4|870
1717394700000|2024-06-03 06:05:00|187918.5|187788.5|188335.9|188205.9|188432.7|188302.7|187913.8|187764.3|921
1717395000000|2024-06-03 06:10:00|188335|188205|188223.1|188093.1|188523.9|188393.9|188214.4|188076.6|705
1717395300000|2024-06-03 06:15:00|188222.8|188092.8|188371.7|188241.7|188484.3|188354.3|188221.3|188091.3|677
1717395600000|2024-06-03 06:20:00|188370.3|188240.3|188405.7|188275.7|188430.1|188300.1|188306.8|188176.8|530
1717395900000|2024-06-03 06:25:00|188402.8|188272.8|188474.1|188344.1|188487.1|188357.1|188377.6|188247.6|635
1717396200000|2024-06-03 06:30:00|188472.5|188342.5|188781.4|188651.4|188815.3|188685.3|188467.7|188337.7|644
1717396500000|2024-06-03 06:35:00|188774.6|188644.6|188385.3|188255.3|188784|188654|188353.7|188223.7|800
1717396800000|2024-06-03 06:40:00|188386.3|188256.3|188175|188045|188396.7|188266.7|188162.8|188032.8|759
1717397100000|2024-06-03 06:45:00|188173.1|188043.1|188087.6|187957.6|188188.5|188058.5|188049|187919|660
1717397400000|2024-06-03 06:50:00|188087.3|187957.3|188144.4|188014.4|188201.4|188089|188069.1|187939.1|696
1717397700000|2024-06-03 06:55:00|188144.2|188014.2|188398.7|188268.7|188415.3|188285.3|188114.7|187984.7|767
1717398000000|2024-06-03 07:00:00|188394.8|188264.8|188393.3|188263.3|188483.5|188353.5|188232.1|188102.1|1043
1717398300000|2024-06-03 07:05:00|188389|188259|188374.9|188284.9|188444.2|188320.6|188368.8|188249|772
1717398600000|2024-06-03 07:10:00|188374.7|188284.7|188705.5|188575.5|188727.8|188597.8|188357.1|188267.1|941
1717398900000|2024-06-03 07:15:00|188706.7|188576.7|188786.8|188656.8|188860.5|188734.5|188681.7|188551.7|934
1717399200000|2024-06-03 07:20:00|188782.5|188652.5|188793.5|188703.5|188824.1|188734.1|188745.5|188627.5|833
1717399500000|2024-06-03 07:25:00|188793.6|188703.6|188662.1|188572.1|188825.2|188735.2|188628.6|188538.6|731
1717399800000|2024-06-03 07:30:00|188662.9|188572.9|188559.8|188469.8|188665.1|188575.1|188473.8|188353.1|714
1717400100000|2024-06-03 07:35:00|188561.9|188471.9|188475.9|188385.9|188578.1|188488.1|188434.7|188344.7|748
1717400400000|2024-06-03 07:40:00|188472|188382|188140|188010|188484|188394|188073.3|187943.3|899
1717400700000|2024-06-03 07:45:00|188144.6|188014.6|187807.8|187677.8|188144.6|188014.6|187766.2|187636.2|971
1717401000000|2024-06-03 07:50:00|187797.5|187667.5|187881.1|187751.1|188014.8|187909.8|187791|187661|975
1717401300000|2024-06-03 07:55:00|187880.3|187750.3|188066.7|187936.7|188082.2|187992.2|187762.5|187632.5|981
1717401600000|2024-06-03 08:00:00|188066|187936|187397.8|187267.8|188076.5|187980.8|187379.5|187255.5|1044
1717401900000|2024-06-03 08:05:00|187408.6|187278.6|187307.1|187217.1|187513.3|187419.9|187302|187180.2|1078
1717402200000|2024-06-03 08:10:00|187306.9|187216.9|187161|187031|187399.2|187269.2|187115.1|187018.7|1024
1717402500000|2024-06-03 08:15:00|187160.5|187030.5|186922.7|186792.7|187195.4|187065.4|186901.1|186790.5|1094
1717402800000|2024-06-03 08:20:00|186927.1|186797.1|186884|186754|186949.6|186819.6|186698.6|186608.6|1079
1717403100000|2024-06-03 08:25:00|186884.1|186754.1|187002.7|186872.7|187002.7|186872.7|186697.4|186593|800
1717403400000|2024-06-03 08:30:00|187002.5|186872.5|187057|186967|187075.9|186985.9|186974.2|186864.8|649
1717403700000|2024-06-03 08:35:00|187058.8|186968.8|187078|186988|187169|187079|187012.9|186887.4|916
1717404000000|2024-06-03 08:40:00|187077.8|186987.8|187055.2|186965.2|187159.1|187069.1|186987.3|186897.3|783
1717404300000|2024-06-03 08:45:00|187053.9|186963.9|187245.6|187155.6|187283.4|187165.6|187040.2|186942.9|946
1717404600000|2024-06-03 08:50:00|187245.2|187155.2|186926.5|186836.5|187259.1|187169.1|186902.4|186812.4|874
1717404900000|2024-06-03 08:55:00|186925.9|186835.9|186795.3|186665.3|186934|186835.9|186721|186631|992
1717405200000|2024-06-03 09:00:00|186797.8|186667.8|186957.3|186827.3|186993.2|186863.2|186784.5|186654.5|921
1717405500000|2024-06-03 09:05:00|186959|186829|187117.1|186987.1|187132.2|187019.7|186950.6|186820.6|818
1717405800000|2024-06-03 09:10:00|187116.3|186986.3|186968.5|186838.5|187181.2|187065.4|186937.4|186807.4|864
1717406100000|2024-06-03 09:15:00|186967.6|186837.6|187168.8|187038.8|187231.9|187133.3|186883.2|186770.6|881
1717406400000|2024-06-03 09:20:00|187168.1|187038.1|187440.1|187350.1|187466.7|187376.7|187159.7|187038|928
1717406700000|2024-06-03 09:25:00|187441.3|187351.3|187201|187071|187456.8|187366.8|187168|187070.3|945
1717407000000|2024-06-03 09:30:00|187203.5|187073.5|187406.4|187316.4|187472.1|187368.4|187130.2|187034.1|881
1717407300000|2024-06-03 09:35:00|187406.5|187316.5|187637|187547|187667.6|187577.6|187325|187235|948
1717407600000|2024-06-03 09:40:00|187635.1|187545.1|187697.8|187607.8|187714.4|187624.4|187543.8|187453.8|898
1717407900000|2024-06-03 09:45:00|187697.9|187607.9|187438.3|187308.3|187976.6|187866.8|187398|187306.5|1004
1717408200000|2024-06-03 09:50:00|187441.7|187311.7|187375.5|187285.5|187523.2|187433.2|187357.8|187267.8|918
1717408500000|2024-06-03 09:55:00|187378.5|187288.5|187147.3|187017.3|187385.5|187295.5|187130|187000|981
1717408800000|2024-06-03 10:00:00|187146.1|187016.1|187225.9|187095.9|187349.8|187219.8|187053.1|186923.1|984
1717409100000|2024-06-03 10:05:00|187226.3|187096.3|187443.8|187313.8|187455.1|187325.1|187213.8|187083.8|936
1717409400000|2024-06-03 10:10:00|187443.3|187313.3|187231.4|187141.4|187463.7|187333.7|187196.9|187105.9|970
1717409700000|2024-06-03 10:15:00|187231.7|187141.7|187359.3|187269.3|187398|187308|187193.7|187103.7|899
1717410000000|2024-06-03 10:20:00|187359.2|187269.2|187346.4|187256.4|187437.6|187347.6|187286.5|187189.2|917
1717410300000|2024-06-03 10:25:00|187344|187254|187274.5|187144.5|187360.8|187270.8|187136.6|187006.6|949
1717410600000|2024-06-03 10:30:00|187272.8|187142.8|187536.6|187406.6|187539.8|187409.8|187240.8|187126.6|857
1717410900000|2024-06-03 10:35:00|187536.4|187406.4|187288|187158|187648.2|187518.2|187245.3|187139.8|973
1717411200000|2024-06-03 10:40:00|187262|187172|187329.7|187239.7|187364.6|187274.6|187219.3|187124.9|965
1717411500000|2024-06-03 10:45:00|187329.2|187239.2|187192.9|187102.9|187349.2|187259.2|187145.4|187040.2|881
1717411800000|2024-06-03 10:50:00|187197.2|187107.2|187158.2|187028.2|187221.5|187124.1|187153.5|187023.5|862
1717412100000|2024-06-03 10:55:00|187158.4|187028.4|187120.6|187030.6|187168.6|187071|187091|187001|812
1717412400000|2024-06-03 11:00:00|187118.6|187028.6|187061.3|186971.3|187137.6|187047.6|186981.7|186891.7|1006
1717412700000|2024-06-03 11:05:00|187061.9|186971.9|186850.9|186720.9|187117.1|187027.1|186788.5|186670.3|958
1717413000000|2024-06-03 11:10:00|186851.5|186721.5|186763|186633|186926.1|186836.1|186654.8|186524.8|873
1717413300000|2024-06-03 11:15:00|186743.7|186653.7|186840.5|186750.5|186845|186755|186716.5|186626.5|761
1717413600000|2024-06-03 11:20:00|186840.7|186750.7|186851.6|186761.6|186853.3|186763.3|186772.8|186682.8|829
1717413900000|2024-06-03 11:25:00|186851.7|186761.7|187058.5|186968.5|187110.8|187020.8|186851.6|186761.6|992
1717414200000|2024-06-03 11:30:00|187058.1|186968.1|187089.9|186959.9|187113.4|187023.4|186984.6|186894.6|942
1717414500000|2024-06-03 11:35:00|187079.8|186989.8|187086|186956|187163.3|187033.3|187049.5|186937.2|864
1717414800000|2024-06-03 11:40:00|187087.4|186957.4|186989.7|186899.7|187092.2|186979.8|186957.7|186867.7|843
1717415100000|2024-06-03 11:45:00|186985.2|186895.2|186966.5|186876.5|187109.6|187019.6|186963.5|186873.5|865
1717415400000|2024-06-03 11:50:00|186966.6|186876.6|186865.7|186775.7|187007.9|186917.9|186820.7|186708.8|945
1717415700000|2024-06-03 11:55:00|186866.1|186776.1|186752.9|186662.9|186908.7|186786|186752.9|186631.3|800
1717416000000|2024-06-03 12:00:00|186758.3|186668.3|186896.3|186806.3|186907.4|186817.4|186742.7|186647.3|920
1717416300000|2024-06-03 12:05:00|186895.9|186805.9|186849.8|186759.8|186915.2|186825.2|186836.1|186746.1|856
1717416600000|2024-06-03 12:10:00|186851.4|186761.4|186902.4|186812.4|186905.6|186815.6|186784|186694|847
1717416900000|2024-06-03 12:15:00|186901.4|186811.4|186783.9|186693.9|186915.1|186825.1|186779.8|186689.8|817
1717417200000|2024-06-03 12:20:00|186778.6|186688.6|186448.8|186358.8|186778.6|186688.6|186341.7|186251.7|995
1717417500000|2024-06-03 12:25:00|186449.5|186359.5|186447.6|186357.6|186468.1|186378.1|186401.1|186311.1|921
1717417800000|2024-06-03 12:30:00|186445|186355|186389.2|186299.2|186553.6|186463.6|186327.4|186237.4|940
1717418100000|2024-06-03 12:35:00|186391.3|186301.3|186115.2|185985.2|186415.3|186324.5|186112.1|185982.1|935
1717418400000|2024-06-03 12:40:00|186115.6|185985.6|186089.7|185999.7|186191.8|186101.8|185903.5|185794.2|986
1717418700000|2024-06-03 12:45:00|186089.9|185999.9|186275.2|186185.2|186356.3|186242.4|185984.5|185894.5|951
1717419000000|2024-06-03 12:50:00|186261.8|186171.8|186199.5|186109.5|186342.7|186252.7|186183.3|186093.3|933
1717419300000|2024-06-03 12:55:00|186201.9|186111.9|186269.9|186179.9|186357.8|186267.8|186176.5|186086.5|937
1717419600000|2024-06-03 13:00:00|186269|186179|186328.7|186238.7|186329.6|186239.6|186217.8|186127.8|929
1717419900000|2024-06-03 13:05:00|186329.3|186239.3|186407.8|186317.8|186444.9|186354.9|186265.2|186175.2|927
1717420200000|2024-06-03 13:10:00|186409.2|186319.2|186333.7|186243.7|186433.2|186343.2|186265.4|186175.4|995
1717420500000|2024-06-03 13:15:00|186331.7|186241.7|186233|186143|186369.5|186279.5|186182.4|186092.4|985
1717420800000|2024-06-03 13:20:00|186233.1|186143.1|186387.9|186297.9|186390|186300|186188.7|186098.7|894
1717421100000|2024-06-03 13:25:00|186387.3|186297.3|186333.3|186243.3|186439|186349|186303.3|186213.3|850
1717421400000|2024-06-03 13:30:00|186332.1|186242.1|186180.3|186090.3|186399.2|186309.2|186180.3|186090.3|884
1717421700000|2024-06-03 13:35:00|186180|186090|186069.7|185979.7|186199.1|186109.1|186061.5|185971.5|872
1717422000000|2024-06-03 13:40:00|186076|185986|186137.5|185917.3|186212.6|186082.6|186033.4|185881.7|760
1717422300000|2024-06-03 13:45:00|186074.4|185944.4|186200.5|186110.5|186221|186131|186052.9|185879.9|859
1717422600000|2024-06-03 13:50:00|186202.2|186112.2|186249.7|186159.7|186334.1|186244.1|186199.8|186109.8|957
1717422900000|2024-06-03 13:55:00|186242.8|186152.8|186192.1|185850.1|186261|186171|186060.2|185824.8|758
1717423200000|2024-06-03 14:00:00|186186.2|185844.2|185731.5|185601.5|186186.2|185844.2|185586.1|185308.2|1100
1717423500000|2024-06-03 14:05:00|185731.6|185601.6|185594.8|185464.8|185737.4|185646.9|185489.9|185373.7|1118
1717423800000|2024-06-03 14:10:00|185591.8|185461.8|185419.5|185329.5|185591.8|185461.8|185211.3|185121.3|1094
1717424100000|2024-06-03 14:15:00|185416.6|185326.6|185500.7|185410.7|185607.1|185490.1|185291.1|185201.1|1037
1717424400000|2024-06-03 14:20:00|185499.5|185409.5|185674.4|185584.4|185762.1|185672.1|185416.9|185326.9|1079
1717424700000|2024-06-03 14:25:00|185670.8|185580.8|185480.2|185390.2|185717.2|185588|185453.8|185363.8|1040
1717425000000|2024-06-03 14:30:00|185480.4|185390.4|185708.6|185618.6|185719.5|185629.5|185411.6|185321.6|1060
1717425300000|2024-06-03 14:35:00|185703.6|185613.6|185649.5|185559.5|185782.9|185692.9|185645.5|185555.5|1028
1717425600000|2024-06-03 14:40:00|185649.9|185559.9|185456.9|185366.9|185658.6|185568.6|185453.9|185363.9|978
1717425900000|2024-06-03 14:45:00|185457.8|185367.8|185573.1|185483.1|185611.4|185521.4|185410|185320|955
1717426200000|2024-06-03 14:50:00|185572.8|185482.8|185492|185402|185650.2|185560.2|185490.1|185400.1|960
1717426500000|2024-06-03 14:55:00|185499.5|185409.5|185466.8|185376.8|185541.3|185451.3|185421.6|185331.6|895
1717426800000|2024-06-03 15:00:00|185466.5|185376.5|185381.3|185291.3|185517.6|185427.6|185368.4|185278.4|897
1717427100000|2024-06-03 15:05:00|185380.7|185290.7|185430.1|185300.1|185549.5|185456.4|185374.9|185284.9|936
1717427400000|2024-06-03 15:10:00|185429.5|185299.5|185225|185135|185487.9|185357.9|185225|185119.9|860
1717427700000|2024-06-03 15:15:00|185226.7|185136.7|185228.6|185138.6|185328.2|185238.2|185218.1|185106.9|987
1717428000000|2024-06-03 15:20:00|185228.2|185138.2|185280.6|185190.6|185287.9|185197.9|185207.7|185117.7|922
1717428300000|2024-06-03 15:25:00|185280.2|185190.2|185310.1|185220.1|185326.1|185236.1|185224.6|185134.6|838
1717428600000|2024-06-03 15:30:00|185310|185220|185339|185249|185380.6|185265.3|185294.7|185182.5|757
1717428900000|2024-06-03 15:35:00|185343.1|185253.1|185257.3|185167.3|185343.1|185253.1|185128|184998.4|796
1717429200000|2024-06-03 15:40:00|185256.9|185166.9|185238.7|185148.7|185276|185168.8|185201.2|185097|749
1717429500000|2024-06-03 15:45:00|185237.6|185147.6|185230.6|185140.6|185260.9|185170.9|185221|185131|798
1717429800000|2024-06-03 15:50:00|185230.7|185140.7|185090.1|185000.1|185268.6|185160.2|185043.5|184926.4|720
1717430100000|2024-06-03 15:55:00|185090.5|185000.5|185095|185005|185107.3|185017.3|185037|184947|674
1717430400000|2024-06-03 16:00:00|185081|184991|185061.6|184971.6|185105.8|184993.2|185060.3|184956.5|645
1717430700000|2024-06-03 16:05:00|185061.7|184971.7|185071.5|184981.5|185085|184995|185059.5|184969.5|626
1717431000000|2024-06-03 16:10:00|185072|184982|185088.9|184958.9|185093.4|184988.7|185003.4|184873.8|713
1717431300000|2024-06-03 16:15:00|185089.1|184959.1|185088.2|184958.2|185089.1|184959.1|185043.2|184913.2|700
1717431600000|2024-06-03 16:20:00|185088.5|184958.5|185092.1|184962.1|185117.7|185002.8|185061.4|184931.4|678
1717431900000|2024-06-03 16:25:00|185092.5|184962.5|185078.5|184948.5|185118.2|184988.2|185075|184945|709
1717432200000|2024-06-03 16:30:00|185078.6|184948.6|185151.9|185021.9|185167.6|185047.8|185071.7|184941.7|715
1717432500000|2024-06-03 16:35:00|185145|185015|185137.9|185007.9|185165.9|185035.9|185110.9|184980.9|574
1717432800000|2024-06-03 16:40:00|185137.8|185007.8|185121.4|184991.4|185161.8|185047.2|185111.7|184981.7|641
1717433100000|2024-06-03 16:45:00|185121.7|184991.7|185087.3|184957.3|185131.1|185001.1|185067.7|184937.7|612
1717433400000|2024-06-03 16:50:00|185087.1|184957.1|185262.6|185132.6|185283.6|185153.6|185082.8|184952.8|805
1717433700000|2024-06-03 16:55:00|185255.5|185125.5|185250.9|185120.9|185265.1|185135.1|185202.3|185072.3|778
1717434000000|2024-06-03 17:00:00|185250.7|185120.7|185208.2|185078.2|185289.1|185193.1|185202.6|185072.6|793
1717434300000|2024-06-03 17:05:00|185216.5|185086.5|185173.2|185043.2|185264.7|185134.7|185126.3|184996.3|755
1717434600000|2024-06-03 17:10:00|185174.4|185044.4|185184.3|185054.3|185270.1|185140.1|185171.7|185041.7|748
1717434900000|2024-06-03 17:15:00|185184|185054|185098.9|184968.9|185204|185074|185061.2|184931.2|696
1717435200000|2024-06-03 17:20:00|185097.5|184967.5|185191.7|185061.7|185197.3|185074.8|185083.3|184953.3|575
1717435500000|2024-06-03 17:25:00|185191.9|185061.9|185239|185109|185252.5|185122.5|185188.3|185058.3|592
1717435800000|2024-06-03 17:30:00|185236.6|185106.6|185228.3|185098.3|185255.9|185125.9|185219.5|185089.5|678
1717436100000|2024-06-03 17:35:00|185228.5|185098.5|185237.2|185107.2|185242.8|185112.8|185210.6|185080.6|557
1717436400000|2024-06-03 17:40:00|185237.5|185107.5|185339.7|185209.7|185350.7|185220.7|185203.2|185073.2|524
1717436700000|2024-06-03 17:45:00|185339.3|185209.3|185314|185184|185360.2|185262.2|185302.1|185172.1|601
1717437000000|2024-06-03 17:50:00|185309.3|185179.3|185206.4|185076.4|185329|185199|185199.4|185069.4|561
1717437300000|2024-06-03 17:55:00|185205.7|185075.7|185156.4|185026.4|185206.2|185076.2|185143.6|185013.6|677
1717437600000|2024-06-03 18:00:00|185148.7|185018.7|185177|185047|185249|185119|185134.6|185004.6|684
1717437900000|2024-06-03 18:05:00|185174.3|185044.3|185203.7|185073.7|185244|185114|185167.8|185037.8|643
1717438200000|2024-06-03 18:10:00|185208.6|185078.6|185234|185104|185272.6|185142.6|185192.6|185062.6|511
1717438500000|2024-06-03 18:15:00|185229.9|185099.9|185242.6|185112.6|185252.8|185122.8|185224.6|185094.6|525
1717438800000|2024-06-03 18:20:00|185242.5|185112.5|185250.1|185120.1|185264.9|185134.9|185212.6|185082.6|565
1717439100000|2024-06-03 18:25:00|185249.2|185119.2|185258.6|185128.6|185273.5|185143.5|185242.2|185112.2|557
1717439400000|2024-06-03 18:30:00|185258.2|185128.2|185192.5|185062.5|185272.2|185142.2|185190.1|185060.1|590
1717439700000|2024-06-03 18:35:00|185192.1|185062.1|185244.3|185114.3|185250.8|185120.8|185191.4|185061.4|596
1717440000000|2024-06-03 18:40:00|185245.8|185115.8|185249.1|185119.1|185264.3|185134.3|185218.5|185088.5|531
1717440300000|2024-06-03 18:45:00|185247.3|185117.3|185226.6|185096.6|185249.2|185119.2|185216|185086|565
1717440600000|2024-06-03 18:50:00|185226.7|185096.7|185236.6|185106.6|185243.1|185113.1|185226.5|185096.5|553
1717440900000|2024-06-03 18:55:00|185235.8|185105.8|185384.7|185254.7|185384.7|185254.7|185229.3|185099.3|568
1717441200000|2024-06-03 19:00:00|185381.9|185251.9|185341|185211|185390.2|185260.2|185305.1|185175.1|700
1717441500000|2024-06-03 19:05:00|185340.9|185210.9|185334.4|185204.4|185357.1|185227.1|185322.9|185192.9|533
1717441800000|2024-06-03 19:10:00|185335.5|185205.5|185289.2|185159.2|185357.5|185227.5|185289.2|185159.2|601
1717442100000|2024-06-03 19:15:00|185288.1|185158.1|185288.2|185158.2|185305.1|185175.1|185260.8|185130.8|580
1717442400000|2024-06-03 19:20:00|185288.4|185158.4|185303.6|185173.6|185303.7|185173.7|185279.1|185149.1|691
1717442700000|2024-06-03 19:25:00|185295.5|185165.5|185263.8|185133.8|185320.1|185190.1|185263.7|185133.7|430
1717443000000|2024-06-03 19:30:00|185263.6|185133.6|185252.8|185122.8|185273.7|185143.7|185251.5|185121.5|651
1717443300000|2024-06-03 19:35:00|185253|185123|185284.2|185154.2|185294|185164|185244.3|185114.3|640
1717443600000|2024-06-03 19:40:00|185284.5|185154.5|185256.6|185126.6|185284.5|185154.5|185243.3|185113.3|395
1717443900000|2024-06-03 19:45:00|185256.4|185126.4|185250|185120|185257.7|185127.7|185212.5|185082.5|470
1717444200000|2024-06-03 19:50:00|185249.7|185119.7|185278.1|185148.1|185322.1|185192.1|185249.7|185119.7|685
1717444500000|2024-06-03 19:55:00|185277.9|185147.9|185270.1|185140.1|185311.6|185181.6|185270|185140|735
1717444800000|2024-06-03 20:00:00|185271.1|185141.1|185245.6|185115.6|185279.7|185149.7|185240.7|185110.7|380
1717445100000|2024-06-03 20:05:00|185245.7|185115.7|185094.7|184964.7|185247.2|185117.2|185084.8|184954.8|146
1717445400000|2024-06-03 20:10:00|185094.9|184964.9|185119.8|184989.8|185164.5|185005.6|185082.1|184952.1|329
1717445700000|2024-06-03 20:15:00|185119.9|184989.9|185106.9|184976.9|185162.6|184991.9|185100|184931.9|303
1717446000000|2024-06-03 20:20:00|185106.8|184976.8|185134.1|185004.1|185180.4|185011.3|185102.7|184935.6|299
1717446300000|2024-06-03 20:25:00|185134|185004|185159.1|185029.1|185159.1|185029.1|185094.7|184964.7|249
1717446600000|2024-06-03 20:30:00|185162.5|185032.5|185182.8|185052.8|185191.8|185061.8|185155.4|185025.4|169
1717446900000|2024-06-03 20:35:00|185182.9|185052.9|185235.9|185105.9|185239|185109|185147.3|185000|178
1717447200000|2024-06-03 20:40:00|185235.7|185105.7|185304.8|185086.4|185322.9|185132.9|185224.6|185052|264
1717447500000|2024-06-03 20:45:00|185304.3|185085.9|185368|185082.8|185405.7|185085.9|185299.9|185034.7|187
1717447800000|2024-06-03 20:50:00|185396.8|185068.7|185346.8|185004.8|185401.6|185069.1|185337.9|184995.9|138
1717448100000|2024-06-03 20:55:00|185346.7|185004.7|185302|184960|185355.5|185013.5|185274.5|184932.5|591
1717448400000|2024-06-03 21:00:00|185296.1|184954.1|185297.4|184955.4|185469.2|185127.2|185296.1|184954.1|78
1717448700000|2024-06-03 21:05:00|185300.5|184958.5|185288.6|184946.6|185454.8|185112.8|185263.9|184921.9|78
1717449000000|2024-06-03 21:10:00|185288.7|184946.7|185248|184906|185338|184996|185248|184906|184
1717449300000|2024-06-03 21:15:00|185248.3|184906.3|185267.3|184925.3|185267.4|184925.4|185238.3|184896.3|117
1717449600000|2024-06-03 21:20:00|185267.6|184925.6|185266|184924|185269.1|184927.1|185262.2|184920.2|105
1717449900000|2024-06-03 21:25:00|185266.2|184924.2|185265.9|184923.9|185268.9|184926.9|185264.6|184922.6|123
1717450200000|2024-06-03 21:30:00|185266.5|184924.5|185267.5|184925.5|185273.2|184931.2|185259.1|184917.1|196
1717450500000|2024-06-03 21:35:00|185267.2|184925.2|185297|184955|185301.1|184959.1|185267.2|184925.2|43
1717450800000|2024-06-03 21:40:00|185296.1|184954.1|185290.1|184948.1|185297.6|184955.6|185289.4|184947.4|36
1717451100000|2024-06-03 21:45:00|185288|184946|185288.3|184946.3|185289.4|184947.4|185287.7|184945.7|34
1717451400000|2024-06-03 21:50:00|185288|184946|185294.9|184952.9|185296.5|184954.5|185287.7|184945.7|43
1717451700000|2024-06-03 21:55:00|185295.1|184953.1|185311.8|184969.8|185314.4|184972.4|185288.1|184946.1|48
1717452000000|2024-06-03 22:00:00|185314.8|184972.8|185415.2|185073.2|185424|185082|185220.7|184878.7|83
1717452300000|2024-06-03 22:05:00|185424.4|185082.4|185461.6|185119.6|185512.4|185170.4|185424.2|185082.2|68
1717452600000|2024-06-03 22:10:00|185462.1|185120.1|185432.5|185090.5|185577.4|185235.4|185405.7|185063.7|135
1717452900000|2024-06-03 22:15:00|185432.2|185090.2|185407.1|185065.1|185457.1|185115.1|185407.1|185065.1|101
1717453200000|2024-06-03 22:20:00|185407.6|185065.6|185439.3|185097.3|185443.1|185101.1|185407.6|185065.6|61
1717453500000|2024-06-03 22:25:00|185439.4|185097.4|185435.6|185093.6|185474.6|185132.6|185413.7|185071.7|165
1717453800000|2024-06-03 22:30:00|185430.5|185088.5|185430.3|185088.3|185447.9|185105.9|185411.9|185069.9|58
1717454100000|2024-06-03 22:35:00|185430.8|185088.8|185412.9|185070.9|185448.7|185106.7|185386.4|185044.4|105
1717454400000|2024-06-03 22:40:00|185413|185071|185425|185083|185426.9|185084.9|185386.6|185044.6|37
1717454700000|2024-06-03 22:45:00|185411.3|185069.3|185384.7|185042.7|185425.7|185083.7|185384.7|185042.7|27
1717455000000|2024-06-03 22:50:00|185411.8|185069.8|185424.7|185082.7|185431.8|185089.8|185384.7|185042.7|37
1717455300000|2024-06-03 22:55:00|185410.9|185068.9|185395|185053|185424.8|185082.8|185378.7|185036.7|143
1717455600000|2024-06-03 23:00:00|185396.1|185054.1|185417.4|185075.4|185446.1|185104.1|185396.1|185054.1|121
1717455900000|2024-06-03 23:05:00|185417.5|185075.5|185442.6|185100.6|185443.9|185101.9|185400.7|185058.7|190
1717456200000|2024-06-03 23:10:00|185443|185101|185420.1|185078.1|185443.4|185101.4|185403.7|185061.7|109
1717456500000|2024-06-03 23:15:00|185420|185078|185443.4|185101.4|185486.5|185144.5|185420|185078|89
1717456800000|2024-06-03 23:20:00|185437.7|185095.7|185424.6|185082.6|185492.5|185150.5|185422.8|185080.8|95
1717457100000|2024-06-03 23:25:00|185424.7|185082.7|185443|185101|185483|185141|185395.7|185053.7|119
1717457400000|2024-06-03 23:30:00|185440.3|185098.3|185430.5|185088.5|185449.4|185107.4|185416.4|185074.4|205
1717457700000|2024-06-03 23:35:00|185429.9|185087.9|185447.7|185105.7|185451.6|185109.6|185418.1|185076.1|193
1717458000000|2024-06-03 23:40:00|185448.6|185106.6|185417|185075|185448.6|185106.6|185384.1|185042.1|158
1717458300000|2024-06-03 23:45:00|185416.6|185074.6|185444.8|185102.8|185467.6|185125.6|185399.5|185057.5|209
1717458600000|2024-06-03 23:50:00|185442.5|185100.5|185448.2|185106.2|185469.4|185127.4|185440|185098|247
1717458900000|2024-06-03 23:55:00|185449.5|185107.5|185467.8|185125.8|185472.5|185130.5|185440.7|185098.7|152
1717459200000|2024-06-04 00:00:00|185467.6|185125.6|185307.8|185025.7|185588.7|185246.7|185304.5|185010.1|531
1717459500000|2024-06-04 00:05:00|185307.5|185025.8|185218.6|185088.6|185309.6|185126.9|185192.2|185025.8|522
1717459800000|2024-06-04 00:10:00|185218.9|185088.9|185177.9|185047.9|185225.8|185095.8|185169.8|185039.8|297
1717460100000|2024-06-04 00:15:00|185177.8|185047.8|185267.3|185137.3|185288.2|185158.2|185167|185037|479
1717460400000|2024-06-04 00:20:00|185270|185140|185271.7|185141.7|185278.8|185148.8|185256.9|185126.9|478
1717460700000|2024-06-04 00:25:00|185271.6|185141.6|185268.9|185138.9|185282.2|185152.2|185264.9|185134.9|434
1717461000000|2024-06-04 00:30:00|185269|185139|185261.9|185131.9|185271|185141|185237.8|185107.8|508
1717461300000|2024-06-04 00:35:00|185261.7|185131.7|185231.6|185101.6|185261.7|185131.7|185221|185091|539
1717461600000|2024-06-04 00:40:00|185231.5|185101.5|185235.5|185105.5|185298.4|185131.1|185218.6|185047|505
1717461900000|2024-06-04 00:45:00|185286.1|185059.6|185274|185144|185354.1|185161.8|185225.8|185050.4|495
1717462200000|2024-06-04 00:50:00|185273.9|185143.9|185269.9|185139.9|185316|185161.8|185262.6|185105.9|604
1717462500000|2024-06-04 00:55:00|185269.5|185139.5|185282.5|185152.5|185291.1|185161.1|185191.8|185039.1|725
1717462800000|2024-06-04 01:00:00|185282.6|185152.6|185307.7|185177.7|185358.5|185183.8|185270|185118.5|717
1717463100000|2024-06-04 01:05:00|185307.5|185177.5|185312.6|185182.6|185356|185191|185296.8|185130.9|1019
1717463400000|2024-06-04 01:10:00|185309.8|185179.8|185348.2|185133.6|185354.8|185190.2|185300.1|185131.6|958
1717463700000|2024-06-04 01:15:00|185347.3|185133.7|185334.1|185204.1|185368.4|185210.3|185304.1|185133.2|732
1717464000000|2024-06-04 01:20:00|185334|185204|185453.5|185249.7|185477.3|185307.8|185325.8|185195.8|626
1717464300000|2024-06-04 01:25:00|185454.6|185249.9|185558.6|185343|185584.1|185378.5|185416.4|185242.5|519
1717464600000|2024-06-04 01:30:00|185552|185342.8|185606.7|185476.7|185702.6|185481|185501.2|185340.6|653
1717464900000|2024-06-04 01:35:00|185607|185477|185603.3|185473.3|185647.6|185493.4|185597.5|185437.5|463
1717465200000|2024-06-04 01:40:00|185603.2|185473.2|185611|185481|185613.1|185483.1|185596.5|185466.5|551
1717465500000|2024-06-04 01:45:00|185610.7|185480.7|185612.5|185482.5|185620.5|185490.5|185600.6|185470.6|292
1717465800000|2024-06-04 01:50:00|185612.8|185482.8|185477|185347|185616.7|185486.7|185471.4|185297.3|566
1717466100000|2024-06-04 01:55:00|185512.4|185312|185528.8|185307.4|185546|185361.5|185477.5|185290.3|449
1717466400000|2024-06-04 02:00:00|185550.2|185307.1|185502.8|185372.8|185582.6|185393|185486.1|185295.4|384
1717466700000|2024-06-04 02:05:00|185502.7|185372.7|185500.7|185370.7|185511.1|185381.1|185496.1|185366.1|246
1717467000000|2024-06-04 02:10:00|185500.4|185370.4|185490.8|185360.8|185502.5|185372.5|185486.7|185356.7|124
1717467300000|2024-06-04 02:15:00|185491.2|185361.2|185499.1|185369.1|185499.1|185369.1|185491.2|185361.2|83
1717467600000|2024-06-04 02:20:00|185498.8|185368.8|185499.1|185369.1|185502.1|185372.1|185490.8|185360.8|121
1717467900000|2024-06-04 02:25:00|185498.2|185368.2|185506.2|185376.2|185510.3|185380.3|185491.6|185361.6|142
1717468200000|2024-06-04 02:30:00|185505.9|185375.9|185512.8|185382.8|185513.3|185383.3|185504.5|185374.5|102
1717468500000|2024-06-04 02:35:00|185510.9|185380.9|185505.7|185375.7|185514|185384|185498.1|185368.1|126
1717468800000|2024-06-04 02:40:00|185506.2|185376.2|185486.1|185278.4|185524.7|185394.7|185432.5|185271.6|422
1717469100000|2024-06-04 02:45:00|185480.2|185271.5|185446.3|185316.3|185486.7|185324.8|185440.5|185271.2|158
1717469400000|2024-06-04 02:50:00|185446.6|185316.6|185553.9|185344.2|185556.4|185388.6|185439|185309|96
1717469700000|2024-06-04 02:55:00|185554|185344.1|185533.2|185403.2|185569.3|185439.3|185509.9|185343.1|185
1717470000000|2024-06-04 03:00:00|185534.3|185404.3|185519.8|185389.8|185534.6|185404.6|185518.7|185388.7|134
1717470300000|2024-06-04 03:05:00|185520.2|185390.2|185567.6|185437.6|185572.7|185442.7|185520.2|185390.2|149
1717470600000|2024-06-04 03:10:00|185567.4|185437.4|185584.6|185454.6|185594.1|185464.1|185558.1|185428.1|123
1717470900000|2024-06-04 03:15:00|185597|185467|185590.1|185460.1|185606.8|185476.8|185580.4|185450.4|117
1717471200000|2024-06-04 03:20:00|185589|185459|185650.2|185520.2|185677.6|185547.6|185588.4|185458.4|193
1717471500000|2024-06-04 03:25:00|185652.8|185522.8|185651.7|185521.7|185655.9|185525.9|185646.2|185516.2|436
1717471800000|2024-06-04 03:30:00|185651.8|185521.8|185651.7|185521.7|185665.5|185535.5|185645.4|185515.4|375
1717472100000|2024-06-04 03:35:00|185651.5|185521.5|185646.7|185516.7|185653|185523|185642.3|185512.3|396
1717472400000|2024-06-04 03:40:00|185647|185517|185649.2|185519.2|185654.9|185524.9|185640.2|185510.2|375
1717472700000|2024-06-04 03:45:00|185649.4|185519.4|185640.9|185510.9|185651.5|185521.5|185640.8|185510.8|290
1717473000000|2024-06-04 03:50:00|185641.2|185511.2|185650.5|185520.5|185661.1|185531.1|185640.9|185510.9|234
1717473300000|2024-06-04 03:55:00|185650.4|185520.4|185651.9|185521.9|185659.9|185529.9|185645.2|185515.2|355
1717473600000|2024-06-04 04:00:00|185646.7|185516.7|185743.5|185613.5|185803.5|185643.8|185646.7|185516.7|346
1717473900000|2024-06-04 04:05:00|185743.7|185613.7|185772.9|185566.8|185780.1|185621.6|185730|185561.3|277
1717474200000|2024-06-04 04:10:00|185767.6|185596.4|185727.3|185597.3|185773.1|185609.4|185726|185566.8|152
1717474500000|2024-06-04 04:15:00|185727.7|185597.7|185727.7|185597.7|185731|185601|185726.6|185596.6|83
1717474800000|2024-06-04 04:20:00|185730.7|185600.7|185721.1|185591.1|185732.3|185602.3|185720|185590|136
1717475100000|2024-06-04 04:25:00|185720.8|185590.8|185722.6|185592.6|185727.2|185597.2|185717|185587|120
1717475400000|2024-06-04 04:30:00|185723|185593|185714.5|185584.5|185725.9|185595.9|185706.8|185576.8|189
1717475700000|2024-06-04 04:35:00|185714.6|185584.6|185705.4|185575.4|185719.6|185589.6|185705.4|185575.4|193
1717476000000|2024-06-04 04:40:00|185705.7|185575.7|185711.7|185581.7|185713.9|185583.9|185705.1|185575.1|176
1717476300000|2024-06-04 04:45:00|185711.8|185581.8|185705.7|185575.7|185715.1|185585.1|185704.7|185574.7|236
1717476600000|2024-06-04 04:50:00|185705.1|185575.1|185702|185572|185712.5|185582.5|185697.2|185567.2|137
1717476900000|2024-06-04 04:55:00|185701.9|185571.9|185706.9|185576.9|185710|185580|185699.5|185569.5|159
1717477200000|2024-06-04 05:00:00|185708.2|185578.2|185710|185580|185723.2|185593.2|185708|185578|388
1717477500000|2024-06-04 05:05:00|185709.6|185579.6|185705.5|185575.5|185711.7|185581.7|185700.6|185570.6|309
1717477800000|2024-06-04 05:10:00|185706.1|185576.1|185704.3|185574.3|185710.7|185580.7|185699.7|185569.7|380
1717478100000|2024-06-04 05:15:00|185704.2|185574.2|185700.2|185570.2|185716.5|185586.5|185697.5|185567.5|468
1717478400000|2024-06-04 05:20:00|185700.1|185570.1|185623.2|185493.2|185711.7|185581.7|185609.4|185479.4|386
1717478700000|2024-06-04 05:25:00|185622.3|185492.3|185627|185497|185627|185497|185612.4|185482.4|324
1717479000000|2024-06-04 05:30:00|185627.3|185497.3|185636.6|185506.6|185648.4|185518.4|185622.8|185492.8|402
1717479300000|2024-06-04 05:35:00|185636.9|185506.9|185630.2|185500.2|185648.3|185518.3|185625.2|185495.2|415
1717479600000|2024-06-04 05:40:00|185630.3|185500.3|185631.5|185501.5|185657.4|185527.4|185621.4|185491.4|430
1717479900000|2024-06-04 05:45:00|185629.9|185499.9|185636.1|185506.1|185642.2|185512.2|185626.1|185496.1|400
1717480200000|2024-06-04 05:50:00|185636|185506|185648.2|185518.2|185650.4|185520.4|185630.2|185500.2|305
1717480500000|2024-06-04 05:55:00|185649.8|185519.8|185660.4|185530.4|185665.6|185535.6|185630.9|185500.9|484
1717480800000|2024-06-04 06:00:00|185662.5|185532.5|185594.1|185464.1|185825|185695|185495.5|185365.5|821
1717481100000|2024-06-04 06:05:00|185600.1|185470.1|185508.5|185378.5|185636.3|185506.3|185490.8|185360.8|773
1717481400000|2024-06-04 06:10:00|185508.6|185378.6|185396.5|185266.5|185526.9|185396.9|185372.6|185242.6|684
1717481700000|2024-06-04 06:15:00|185401.3|185271.3|185447.3|185317.3|185460.9|185330.9|185299.1|185180.6|738
1717482000000|2024-06-04 06:20:00|185449.8|185319.8|185553.1|185423.1|185580.3|185450.3|185440.8|185310.8|633
1717482300000|2024-06-04 06:25:00|185552.9|185422.9|185612.1|185482.1|185633.9|185503.9|185507.7|185377.7|491
1717482600000|2024-06-04 06:30:00|185613.5|185483.5|185650.2|185520.2|185686.5|185556.5|185560.5|185430.5|596
1717482900000|2024-06-04 06:35:00|185650.1|185520.1|185708.1|185618.1|185844.5|185729|185608.1|185478.1|777
1717483200000|2024-06-04 06:40:00|185709.3|185619.3|185785.4|185695.4|185801.3|185711.3|185639.6|185549.6|589
1717483500000|2024-06-04 06:45:00|185782.7|185692.7|185880.5|185790.5|185989.9|185859.9|185703.6|185613.6|772
1717483800000|2024-06-04 06:50:00|185879.7|185789.7|185998.9|185908.9|186021.7|185931.7|185866.5|185776.5|860
1717484100000|2024-06-04 06:55:00|185996.3|185906.3|185923.9|185833.9|186021.5|185931.5|185879.6|185789.6|790
1717484400000|2024-06-04 07:00:00|185922.4|185832.4|185971|185881|186115|186025|185918|185828|914
1717484700000|2024-06-04 07:05:00|185971.2|185881.2|186048.5|185958.5|186060.5|185970.5|185949.3|185859.3|868
1717485000000|2024-06-04 07:10:00|186048.9|185958.9|185944|185854|186125.6|186035.6|185937.4|185847.4|814
1717485300000|2024-06-04 07:15:00|185942.8|185852.8|186413.7|186283.7|186476.3|186374.6|185888.1|185798.1|960
1717485600000|2024-06-04 07:20:00|186410.4|186280.4|186485.7|186355.7|186511.5|186384.5|186315.8|186185.8|957
1717485900000|2024-06-04 07:25:00|186480.6|186350.6|186645.7|186555.7|186822.9|186701.1|186480.6|186350.6|1020
1717486200000|2024-06-04 07:30:00|186646.3|186556.3|186538|186448|186661.3|186571.3|186509.8|186419.8|940
1717486500000|2024-06-04 07:35:00|186538.9|186448.9|186584.8|186494.8|186651.6|186561.6|186518.9|186428.9|861
1717486800000|2024-06-04 07:40:00|186585.3|186495.3|186662.5|186572.5|186772.3|186682.3|186584.7|186494.7|942
1717487100000|2024-06-04 07:45:00|186663.9|186573.9|186583.6|186493.6|186667.6|186575.8|186575.9|186485.9|840
1717487400000|2024-06-04 07:50:00|186583.9|186493.9|186513.1|186383.1|186584.6|186494.6|186380.5|186272|682
1717487700000|2024-06-04 07:55:00|186517.9|186387.9|186614.6|186524.6|186627.3|186537.3|186495.2|186365.2|641
1717488000000|2024-06-04 08:00:00|186616.8|186526.8|186938|186848|187061.9|186931.9|186612.5|186522.5|963
1717488300000|2024-06-04 08:05:00|186939.5|186849.5|187060.6|186970.6|187095.7|186989.8|186826.1|186736.1|992
1717488600000|2024-06-04 08:10:00|187063.7|186973.7|187199.5|187069.5|187406|187311.7|187063.4|186958.8|1071
1717488900000|2024-06-04 08:15:00|187198.8|187068.8|186826.7|186696.7|187200.7|187070.7|186776.4|186686.4|1068
1717489200000|2024-06-04 08:20:00|186825.9|186695.9|186957.8|186867.8|187215.3|187125.3|186775.2|186685.2|985
1717489500000|2024-06-04 08:25:00|186956.9|186866.9|187228.9|187098.9|187295.3|187180.7|186894.3|186804.3|1023
1717489800000|2024-06-04 08:30:00|187230|187100|187261.8|187171.8|187295.1|187199|187102.5|186972.5|887
1717490100000|2024-06-04 08:35:00|187262|187172|187336|187206|187350.8|187237.1|187182.1|187061.7|906
1717490400000|2024-06-04 08:40:00|187336.9|187206.9|187223.9|187093.9|187457.3|187327.3|187209.9|187086.3|949
1717490700000|2024-06-04 08:45:00|187227.4|187097.4|187150.8|187060.8|187308.3|187178.3|187072|186963|935
1717491000000|2024-06-04 08:50:00|187153.9|187063.9|187166|187036|187239.6|187109.6|187068.8|186938.8|948
1717491300000|2024-06-04 08:55:00|187162.2|187032.2|187318.8|187228.8|187385.6|187255.6|187119.6|187023|858
1717491600000|2024-06-04 09:00:00|187322|187232|187444.2|187314.2|187449.4|187319.4|187193.1|187063.1|1013
1717491900000|2024-06-04 09:05:00|187507.8|187417.8|187487.8|187357.8|187534|187434.4|187345|187255|904
1717492200000|2024-06-04 09:10:00|187487.4|187357.4|187518.1|187428.1|187813|187689.7|187462.3|187332.3|961
1717492500000|2024-06-04 09:15:00|187518.6|187428.6|187507.5|187377.5|187543.2|187448.3|187415.4|187300.9|982
1717492800000|2024-06-04 09:20:00|187507.6|187377.6|187634.7|187504.7|187636.8|187528.9|187386.3|187296.3|1003
1717493100000|2024-06-04 09:25:00|187635.9|187505.9|187494.2|187211.9|187637.3|187507.3|187318.8|187188.8|910
1717493400000|2024-06-04 09:30:00|187491|187215.6|187380.6|187250.6|187491|187301.6|187227.6|187104.4|745
1717493700000|2024-06-04 09:35:00|187381.3|187251.3|187308.9|187218.9|187503.6|187383.5|187236|187137.5|928
1717494000000|2024-06-04 09:40:00|187309.9|187219.9|187213.1|187123.1|187358.6|187252.1|187204|187077.6|917
1717494300000|2024-06-04 09:45:00|187213.6|187123.6|187299.4|187209.4|187372|187259.9|187197.8|187107.8|902
1717494600000|2024-06-04 09:50:00|187300.3|187210.3|187492.6|187362.6|187552.9|187446|187299.8|187209.8|909
1717494900000|2024-06-04 09:55:00|187492.7|187362.7|187683.7|187593.7|187702.1|187612.1|187481.3|187351.3|914
1717495200000|2024-06-04 10:00:00|187683.8|187593.8|187516.6|187426.6|187729.7|187639.7|187433|187343|962
1717495500000|2024-06-04 10:05:00|187515.9|187425.9|187567.2|187477.2|187612.9|187522.9|187491.1|187401.1|891
1717495800000|2024-06-04 10:10:00|187567.5|187477.5|187627.9|187537.9|187710.2|187620.2|187567.5|187477.5|869
1717496100000|2024-06-04 10:15:00|187625.6|187535.6|187313.7|187223.7|187625.6|187535.6|187203.4|187113.4|937
1717496400000|2024-06-04 10:20:00|187313.3|187223.3|187276.7|187186.7|187329.3|187239.3|187256.5|187166.5|789
1717496700000|2024-06-04 10:25:00|187276.8|187186.8|187067.6|186977.6|187294.1|187204.1|187011.7|186902.6|897
1717497000000|2024-06-04 10:30:00|187068|186978|187003.5|186913.5|187109.7|187019.7|186973.3|186883.3|849
1717497300000|2024-06-04 10:35:00|187003.4|186913.4|187128|187038|187178.7|187088.7|186989.5|186899.5|847
1717497600000|2024-06-04 10:40:00|187128.1|187038.1|187242.7|187112.7|187266.7|187176.7|187046.2|186956.2|928
1717497900000|2024-06-04 10:45:00|187254.7|187124.7|187125|186995|187267.9|187167.3|187064.4|186947.6|881
1717498200000|2024-06-04 10:50:00|187123|186993|187055.5|186965.5|187143.2|187053.2|187009.7|186880|887
1717498500000|2024-06-04 10:55:00|187060.1|186970.1|186919.9|186829.9|187064.5|186974.5|186917|186827|778
1717498800000|2024-06-04 11:00:00|186928.8|186838.8|187109.6|186979.6|187126.2|186996.2|186772.9|186682.9|980
1717499100000|2024-06-04 11:05:00|187110|186980|186785.2|186695.2|187196.2|187066.2|186781.8|186691.8|917
1717499400000|2024-06-04 11:10:00|186785.1|186695.1|186781.9|186691.9|186904.8|186774.8|186686.2|186596.2|930
1717499700000|2024-06-04 11:15:00|186782.5|186692.5|186653.4|186523.4|186844.2|186741|186490|186364.6|1036
1717500000000|2024-06-04 11:20:00|186653|186523|186533.2|186443.2|186699.6|186569.6|186484.8|186394.8|882
1717500300000|2024-06-04 11:25:00|186533.3|186443.3|186674.6|186544.6|186679.5|186549.5|186458.8|186368.8|922
1717500600000|2024-06-04 11:30:00|186674.5|186544.5|186546.5|186456.5|186675.8|186551.5|186472.6|186382.6|947
1717500900000|2024-06-04 11:35:00|186546.7|186456.7|186411.2|186281.2|186562.3|186472.3|186398.5|186268.5|896
1717501200000|2024-06-04 11:40:00|186409.3|186279.3|186526.7|186436.7|186532.4|186442.4|186371.4|186241.4|916
1717501500000|2024-06-04 11:45:00|186527.7|186437.7|186698.2|186608.2|186745.7|186655.7|186514.6|186424.6|815
1717501800000|2024-06-04 11:50:00|186709.2|186619.2|186786.6|186696.6|186846.6|186756.6|186694.5|186604.5|934
1717502100000|2024-06-04 11:55:00|186787.3|186697.3|186713.4|186623.4|186795.9|186705.9|186643.7|186553.7|900
1717502400000|2024-06-04 12:00:00|186712|186622|186642.6|186552.6|186720.1|186630.1|186545.6|186455.6|990
1717502700000|2024-06-04 12:05:00|186642.9|186552.9|186889.6|186799.6|186897.3|186807.3|186636.1|186546.1|905
1717503000000|2024-06-04 12:10:00|186891.4|186801.4|186634.1|186544.1|186957.7|186867.7|186634.1|186544.1|795
1717503300000|2024-06-04 12:15:00|186626.5|186536.5|186574.4|186444.4|186737.8|186647.8|186559.5|186437.8|946
1717503600000|2024-06-04 12:20:00|186570.5|186440.5|186600.8|186510.8|186665.9|186545.3|186550.6|186420.6|817
1717503900000|2024-06-04 12:25:00|186602.8|186512.8|186665.4|186575.4|186699.3|186609.3|186555.5|186465.5|826
1717504200000|2024-06-04 12:30:00|186666.7|186576.7|186674.7|186584.7|186701.4|186611.4|186561.5|186471.5|918
1717504500000|2024-06-04 12:35:00|186670.9|186580.9|186791.3|186701.3|186799.1|186709.1|186629.8|186539.8|827
1717504800000|2024-06-04 12:40:00|186793.3|186703.3|186807|186717|186873.5|186783.5|186749.9|186659.9|741
1717505100000|2024-06-04 12:45:00|186806.2|186716.2|186826.4|186736.4|186873.4|186783.4|186800.6|186710.6|769
1717505400000|2024-06-04 12:50:00|186826.1|186736.1|186675.6|186585.6|186858.5|186768.5|186644.6|186554.6|883
1717505700000|2024-06-04 12:55:00|186673.7|186583.7|186590.7|186460.7|186715.6|186625.6|186548.9|186427.7|880
1717506000000|2024-06-04 13:00:00|186588.6|186458.6|186775.6|186685.6|186788|186698|186524.2|186394.2|914
1717506300000|2024-06-04 13:05:00|186776.2|186686.2|186824.5|186734.5|186836.2|186746.2|186709.4|186619.4|954
1717506600000|2024-06-04 13:10:00|186827|186737|186723.8|186633.8|186857.1|186751|186706.4|186616.4|840
1717506900000|2024-06-04 13:15:00|186725.5|186635.5|186679.1|186589.1|186767.3|186677.3|186616.9|186526.9|815
1717507200000|2024-06-04 13:20:00|186679|186589|186651.1|186561.1|186771.1|186681.1|186623.8|186533.8|762
1717507500000|2024-06-04 13:25:00|186658.6|186568.6|186671.8|186581.8|186679.5|186588|186573.1|186483.1|806
1717507800000|2024-06-04 13:30:00|186671.7|186581.7|186629.3|186539.3|186773.1|186683.1|186533.7|186440.9|933
1717508100000|2024-06-04 13:35:00|186612.8|186522.8|186590.8|186500.8|186640.5|186550.5|186474.5|186384.5|976
1717508400000|2024-06-04 13:40:00|186590.1|186500.1|186557.4|186467.4|186610.7|186520.7|186425.9|186335.9|946
1717508700000|2024-06-04 13:45:00|186516.5|186426.5|186268.7|186178.7|186554.5|186464.5|186177.9|186080.2|973
1717509000000|2024-06-04 13:50:00|186265.8|186175.8|186321.8|186231.8|186547.2|186457.2|186223.5|186093.5|996
1717509300000|2024-06-04 13:55:00|186318.3|186228.3|186651.8|186309.8|186682.2|186457.5|186311.1|186194.8|919
1717509600000|2024-06-04 14:00:00|186671.7|186329.7|186714.8|186584.8|186716.8|186586.8|186125.2|185995.2|1050
1717509900000|2024-06-04 14:05:00|186715.2|186585.2|186837.5|186707.5|186926.8|186804.8|186700|186570|1058
1717510200000|2024-06-04 14:10:00|186840.2|186710.2|186563.2|186433.2|186860.4|186757.5|186482.3|186392.3|1100
1717510500000|2024-06-04 14:15:00|186554.2|186464.2|186510.7|186420.7|186644.7|186554.7|186421.3|186330.6|1135
1717510800000|2024-06-04 14:20:00|186510.3|186420.3|186924.3|186834.3|186931.2|186841.2|186428|186338|1001
1717511100000|2024-06-04 14:25:00|186924.2|186834.2|186646.9|186556.9|186936.8|186834.9|186625.9|186535.9|990
1717511400000|2024-06-04 14:30:00|186644.7|186554.7|186734.2|186604.2|186779.2|186689.2|186606.3|186516.3|1021
1717511700000|2024-06-04 14:35:00|186732.4|186602.4|186695|186565|186811.3|186697.3|186695|186565|978
1717512000000|2024-06-04 14:40:00|186695.2|186565.2|186750.2|186660.2|186787.6|186697.6|186693.5|186563.5|923
1717512300000|2024-06-04 14:45:00|186749.1|186659.1|186754.2|186664.2|186785.4|186695.4|186723.1|186621.8|884
1717512600000|2024-06-04 14:50:00|186755.6|186665.6|186616.3|186526.3|186759.3|186669.3|186436.1|186346.1|932
1717512900000|2024-06-04 14:55:00|186618.9|186528.9|186861.6|186771.6|186868.1|186778.1|186504.5|186414.5|875
1717513200000|2024-06-04 15:00:00|186859.6|186769.6|186578.4|186488.4|186859.6|186769.6|186547.6|186457.6|864
1717513500000|2024-06-04 15:05:00|186577.2|186487.2|186784.4|186694.4|186786.7|186696.7|186560.8|186470.8|908
1717513800000|2024-06-04 15:10:00|186770.6|186680.6|186946.7|186856.7|186978.4|186888.4|186765.9|186675.9|900
1717514100000|2024-06-04 15:15:00|186945.6|186855.6|186916.8|186826.8|186968.3|186878.3|186805|186715|763
1717514400000|2024-06-04 15:20:00|186906.7|186816.7|186861.9|186771.9|186906.7|186816.7|186752.5|186662.5|768
1717514700000|2024-06-04 15:25:00|186861.7|186771.7|186819.1|186689.1|186991.2|186901.2|186816.4|186686.4|778
1717515000000|2024-06-04 15:30:00|186821.8|186691.8|186861.7|186771.7|186923.1|186833.1|186793|186691.6|783
1717515300000|2024-06-04 15:35:00|186861.6|186771.6|186900|186810|186920.2|186830.2|186840|186750|768
1717515600000|2024-06-04 15:40:00|186899.2|186809.2|186947.4|186857.4|186987.8|186897.8|186871|186781|856
1717515900000|2024-06-04 15:45:00|186947.1|186857.1|186961.2|186871.2|187150.1|187060.1|186947.1|186857.1|868
1717516200000|2024-06-04 15:50:00|186961.1|186871.1|186936.1|186846.1|187033.5|186923.4|186923.6|186833.6|777
1717516500000|2024-06-04 15:55:00|186934.5|186844.5|187056.1|186966.1|187056.1|186966.1|186931.6|186841.6|754
1717516800000|2024-06-04 16:00:00|187078.1|186948.1|187057.5|186927.5|187078.7|186948.7|187003.4|186873.4|924
1717517100000|2024-06-04 16:05:00|187056.5|186926.5|187165.1|187035.1|187200.4|187070.4|187054.1|186924.1|810
1717517400000|2024-06-04 16:10:00|187166.5|187036.5|187113.7|186983.7|187189|187059|187103.9|186973.9|750
1717517700000|2024-06-04 16:15:00|187113.9|186983.9|186934.1|186804.1|187167.9|187037.9|186931.3|186801.3|684
1717518000000|2024-06-04 16:20:00|186934.2|186804.2|186916.9|186786.9|186941|186811|186859.1|186760.5|740
1717518300000|2024-06-04 16:25:00|186917|186787|186869.1|186779.1|186932.5|186819.8|186866.2|186762.8|595
1717518600000|2024-06-04 16:30:00|186869.2|186779.2|186896|186766|186929.1|186809.7|186866.2|186754.6|748
1717518900000|2024-06-04 16:35:00|186895.9|186765.9|187093.9|186963.9|187145.4|187015.4|186895.9|186765.9|870
1717519200000|2024-06-04 16:40:00|187093.4|186963.4|187143.9|187013.9|187235|187123.4|187072.3|186942.3|711
1717519500000|2024-06-04 16:45:00|187143.6|187013.6|187052.1|186922.1|187165.9|187035.9|187010.9|186880.9|770
1717519800000|2024-06-04 16:50:00|187051|186921|187169.5|187039.5|187201.8|187071.8|187051|186921|705
1717520100000|2024-06-04 16:55:00|187169.2|187039.2|187084.3|186954.3|187217.1|187087.1|187079.8|186949.8|690
1717520400000|2024-06-04 17:00:00|187086.7|186956.7|186994|186904|187115.5|186985.5|186958.9|186846.2|736
1717520700000|2024-06-04 17:05:00|186989.3|186899.3|187076.6|186986.6|187109.1|187002.8|186980.8|186870.7|664
1717521000000|2024-06-04 17:10:00|187076.3|186986.3|187065.9|186935.9|187106.5|186986.3|187033.5|186912.2|705
1717521300000|2024-06-04 17:15:00|187065.7|186935.7|187058.4|186928.4|187076|186946|187032.2|186902.2|572
1717521600000|2024-06-04 17:20:00|187058.2|186928.2|187071.4|186941.4|187076.9|186946.9|187015.9|186885.9|596
1717521900000|2024-06-04 17:25:00|187071.5|186941.5|187052.3|186962.3|187105.3|186975.3|187052.3|186932.1|506
1717522200000|2024-06-04 17:30:00|187049.9|186959.9|187007.6|186877.6|187051.9|186961.9|186967|186837|719
1717522500000|2024-06-04 17:35:00|187008.1|186878.1|187039.3|186909.3|187057.5|186927.5|187007.6|186877.6|750
1717522800000|2024-06-04 17:40:00|187037.3|186907.3|186957.5|186827.5|187045.8|186915.8|186925.4|186795.4|642
1717523100000|2024-06-04 17:45:00|186957.4|186827.4|186950.2|186820.2|186962.5|186832.5|186941.6|186811.6|551
1717523400000|2024-06-04 17:50:00|186950|186820|187003.4|186873.4|187022.3|186892.3|186878.2|186748.2|825
1717523700000|2024-06-04 17:55:00|187003|186873|187066.1|186936.1|187084.7|186954.7|186993.6|186863.6|810
1717524000000|2024-06-04 18:00:00|187057.7|186927.7|187066.1|186936.1|187096.8|186966.8|187043.7|186913.7|664
1717524300000|2024-06-04 18:05:00|187065.6|186935.6|187072.7|186942.7|187086.9|186956.9|187042.1|186912.1|478
1717524600000|2024-06-04 18:10:00|187072.6|186942.6|187088.6|186958.6|187095|186965|187070.7|186940.7|452
1717524900000|2024-06-04 18:15:00|187088.4|186958.4|187113.5|186983.5|187114.5|186984.5|187060|186930|570
1717525200000|2024-06-04 18:20:00|187110|186980|187075.9|186945.9|187112.7|186982.7|187048.3|186918.3|777
1717525500000|2024-06-04 18:25:00|187076.5|186946.5|187121.8|186991.8|187140.4|187010.4|187075.7|186945.7|659
1717525800000|2024-06-04 18:30:00|187119.8|186989.8|187179.9|187049.9|187193.9|187063.9|187115.8|186985.8|535
1717526100000|2024-06-04 18:35:00|187180|187050|187265.3|187135.3|187282|187152|187164.9|187034.9|616
1717526400000|2024-06-04 18:40:00|187265.4|187135.4|187268.3|187138.3|187293.7|187163.7|187265.1|187135.1|485
1717526700000|2024-06-04 18:45:00|187268.4|187138.4|187253.9|187123.9|187276.7|187146.7|187244.2|187114.2|466
1717527000000|2024-06-04 18:50:00|187253.8|187123.8|187272.1|187142.1|187279.4|187149.4|187240|187110|443
1717527300000|2024-06-04 18:55:00|187271.6|187141.6|187271.4|187141.4|187289.5|187159.5|187250.5|187120.5|569
1717527600000|2024-06-04 19:00:00|187272.5|187142.5|187269.8|187139.8|187281.8|187151.8|187249.6|187119.6|546
1717527900000|2024-06-04 19:05:00|187269.7|187139.7|187243.3|187113.3|187284.9|187154.9|187237.5|187107.5|431
1717528200000|2024-06-04 19:10:00|187243.4|187113.4|187195.6|187065.6|187246.8|187116.8|187185.3|187055.3|414
1717528500000|2024-06-04 19:15:00|187195.4|187065.4|187194.5|187064.5|187201.7|187071.7|187181.7|187051.7|415
1717528800000|2024-06-04 19:20:00|187194.8|187064.8|187190.1|187060.1|187209.5|187079.5|187178.8|187048.8|483
1717529100000|2024-06-04 19:25:00|187192.2|187062.2|187158|187028|187204.7|187074.7|187157.7|187027.7|254
1717529400000|2024-06-04 19:30:00|187159.4|187029.4|187157.7|187027.7|187180|187050|187156.7|187026.7|264
1717529700000|2024-06-04 19:35:00|187160.7|187030.7|187172|187042|187180.6|187050.6|187156|187026|314
1717530000000|2024-06-04 19:40:00|187169.5|187039.5|187151.9|187021.9|187181.2|187051.2|187147|187017|274
1717530300000|2024-06-04 19:45:00|187151.8|187021.8|187190.5|187060.5|187226.8|187096.8|187151.8|187021.8|428
1717530600000|2024-06-04 19:50:00|187190.4|187060.4|187161.1|187031.1|187190.4|187060.4|187156.8|187026.8|531
1717530900000|2024-06-04 19:55:00|187160.5|187030.5|187139.1|187009.1|187171.3|187041.3|187122.5|186992.5|520
1717531200000|2024-06-04 20:00:00|187139.3|187009.3|187116.6|186986.6|187148.2|187018.2|187108.5|186978.5|276
1717531500000|2024-06-04 20:05:00|187116.7|186986.7|187130.1|187000.1|187138.7|187008.7|187112.6|186982.6|129
1717531800000|2024-06-04 20:10:00|187130|187000|187136.4|187006.4|187147.2|187017.2|187129.4|186999.4|128
1717532100000|2024-06-04 20:15:00|187137.1|187007.1|187143.3|187013.3|187157.6|187027.6|187132.1|187002.1|105
1717532400000|2024-06-04 20:20:00|187141.8|187011.8|187153.8|187023.8|187154|187024|187137.8|187007.8|72
1717532700000|2024-06-04 20:25:00|187153.7|187023.7|187154.3|187024.3|187165.9|187035.9|187149|187019|98
1717533000000|2024-06-04 20:30:00|187155|187025|187155.7|187025.7|187210|187035|187148.8|186991.8|117
1717533300000|2024-06-04 20:35:00|187162.1|187032.1|187187.3|186976.4|187190.4|187035.1|187148.9|186972|95
1717533600000|2024-06-04 20:40:00|187186.3|186976.7|187273|186976.8|187302.6|187058.4|187128.2|186960.5|356
1717533900000|2024-06-04 20:45:00|187261.4|186976.4|187288.7|186963.8|187321.8|186979.8|187260.8|186956.9|142
1717534200000|2024-06-04 20:50:00|187300.3|186958.3|187311|186969|187322.6|186980.6|187293.6|186953.8|122
1717534500000|2024-06-04 20:55:00|187334.3|186992.3|187308.2|186966.2|187366.1|187143.4|187268.3|186937.9|201
1717534800000|2024-06-04 21:00:00|187338.3|186996.3|187443.3|187101.3|187443.5|187101.5|187338.3|186996.3|58
1717535100000|2024-06-04 21:05:00|187433|187091|187360.5|187018.5|187443.1|187101.1|187359.8|187017.8|65
1717535400000|2024-06-04 21:10:00|187280.8|186938.8|187388.6|187046.6|187427.1|187085.1|187278.9|186936.9|168
1717535700000|2024-06-04 21:15:00|187387.4|187045.4|187399.8|187057.8|187401.9|187059.9|187387.4|187045.4|79
1717536000000|2024-06-04 21:20:00|187399.7|187057.7|187411.2|187069.2|187413.6|187071.6|187399.1|187057.1|59
1717536300000|2024-06-04 21:25:00|187411.8|187069.8|187395.7|187053.7|187412.9|187070.9|187389.6|187047.6|59
1717536600000|2024-06-04 21:30:00|187396.4|187054.4|187407.1|187065.1|187407.2|187065.2|187384.4|187042.4|29
1717536900000|2024-06-04 21:35:00|187407.5|187065.5|187385.8|187043.8|187407.7|187065.7|187382.2|187040.2|53
1717537200000|2024-06-04 21:40:00|187386|187044|187405.6|187063.6|187408.8|187066.8|187386|187044|36
1717537500000|2024-06-04 21:45:00|187405.5|187063.5|187385.5|187043.5|187410.8|187068.8|187378.6|187036.6|34
1717537800000|2024-06-04 21:50:00|187386.1|187044.1|187409.1|187067.1|187411.7|187069.7|187384.8|187042.8|39
1717538100000|2024-06-04 21:55:00|187408.8|187066.8|187366.6|187024.6|187413.2|187071.2|187366.6|187024.6|62
1717538400000|2024-06-04 22:00:00|187370.8|187028.8|187383.3|187041.3|187457.2|187115.2|187338.2|186996.2|133
1717538700000|2024-06-04 22:05:00|187383.1|187041.1|187428.2|187086.2|187453.1|187111.1|187381.5|187039.5|43
1717539000000|2024-06-04 22:10:00|187431.7|187089.7|187412.1|187070.1|187440.9|187098.9|187258.8|186916.8|329
1717539300000|2024-06-04 22:15:00|187405.1|187063.1|187409.3|187067.3|187432.5|187090.5|187398.2|187056.2|156
1717539600000|2024-06-04 22:20:00|187409.2|187067.2|187399.6|187057.6|187418|187076|187384.8|187042.8|431
1717539900000|2024-06-04 22:25:00|187399.3|187057.3|187412.3|187070.3|187433.5|187091.5|187394.6|187052.6|185
1717540200000|2024-06-04 22:30:00|187412.4|187070.4|187403.4|187061.4|187416.5|187074.5|187381.1|187039.1|108
1717540500000|2024-06-04 22:35:00|187402.8|187060.8|187413|187071|187444.6|187102.6|187389.6|187047.6|86
1717540800000|2024-06-04 22:40:00|187413.3|187071.3|187405.4|187063.4|187424.3|187082.3|187401.3|187059.3|78
1717541100000|2024-06-04 22:45:00|187410.7|187068.7|187408|187066|187439.4|187097.4|187400.2|187058.2|58
1717541400000|2024-06-04 22:50:00|187406.3|187064.3|187428.3|187086.3|187448|187106|187389.4|187047.4|96
1717541700000|2024-06-04 22:55:00|187428.6|187086.6|187428.5|187086.5|187455.8|187113.8|187409.8|187067.8|53
1717542000000|2024-06-04 23:00:00|187432.6|187090.6|187442.8|187100.8|187454.1|187112.1|187386.9|187044.9|108
1717542300000|2024-06-04 23:05:00|187442.6|187100.6|187509.4|187167.4|187511.3|187169.3|187440.4|187098.4|219
1717542600000|2024-06-04 23:10:00|187509.7|187167.7|187476.2|187138.2|187509.7|187167.7|187456.6|187132|275
1717542900000|2024-06-04 23:15:00|187476.1|187137.6|187378.5|187140|187489|187162.7|187378.5|187075.9|276
1717543200000|2024-06-04 23:20:00|187378.1|187139.8|187380.2|187142.7|187394.2|187154.8|187372.3|187119.4|265
1717543500000|2024-06-04 23:25:00|187380.3|187142.3|187398.8|187162.4|187421.6|187172.9|187373.8|187138.1|117
1717543800000|2024-06-04 23:30:00|187398.1|187162.1|187402|187151.9|187415.5|187173.7|187384.6|187145.4|86
1717544100000|2024-06-04 23:35:00|187403.2|187152.8|187393.7|187164.5|187404.3|187176.5|187385.2|187152.8|84
1717544400000|2024-06-04 23:40:00|187393|187164.1|187397.2|187158.5|187398.1|187174|187379|187153.9|92
1717544700000|2024-06-04 23:45:00|187397.4|187158.8|187384.5|187156.3|187400|187174|187370.2|187149.5|76
1717545000000|2024-06-04 23:50:00|187384.2|187156.7|187387.1|187148.2|187390.6|187204.7|187332.3|187146.6|120
1717545300000|2024-06-04 23:55:00|187386.5|187148.3|187377.4|187160.4|187390|187204.2|187332.6|187148|114
1717545600000|2024-06-05 00:00:00|187377|187163.1|187376.8|187165.1|187397.5|187205.9|187331.4|187149.6|258
1717545900000|2024-06-05 00:05:00|187387.9|187158.8|187307.4|187177.4|187388.6|187211.6|187304.7|187126.1|332
1717546200000|2024-06-05 00:10:00|187307.9|187177.9|187398.3|187120.2|187400.8|187190.3|187305|187119.5|326
1717546500000|2024-06-05 00:15:00|187380.7|187118.8|187271|187009.6|187397.3|187151.7|187244.3|186961.7|283
1717546800000|2024-06-05 00:20:00|187270.8|187009.4|187263.7|187021.9|187276.3|187045.8|187244.3|187009.4|459
1717547100000|2024-06-05 00:25:00|187264.6|187022.2|187267.9|187039.2|187277.5|187048|187249.7|187018.9|501
1717547400000|2024-06-05 00:30:00|187267.6|187033.6|187257.8|187034.4|187269.6|187083.8|187213.5|187004.2|491
1717547700000|2024-06-05 00:35:00|187258.6|187034.9|187193.5|186958.3|187269.5|187046.9|187137.1|186954.2|424
1717548000000|2024-06-05 00:40:00|187193|186958.1|187094.2|186964.2|187194|186996.3|187076|186914.2|285
1717548300000|2024-06-05 00:45:00|187093.9|186963.9|187110|186980|187152.1|186980.4|187070.6|186933.3|282
1717548600000|2024-06-05 00:50:00|187109.8|186979.8|187129.9|186999.9|187147|187001.6|187087|186920.2|363
1717548900000|2024-06-05 00:55:00|187129.6|186999.6|187261|186993|187261.1|187048.7|187120.7|186985.7|455
1717549200000|2024-06-05 01:00:00|187260.6|186993.1|187291.5|187053.3|187324.2|187053.8|187235|186975.4|620
1717549500000|2024-06-05 01:05:00|187293|187053.5|187299.9|187049.3|187302.3|187059.6|187252.2|187011.7|409
1717549800000|2024-06-05 01:10:00|187300|187049.7|187265.7|187056.9|187301.2|187061.8|187245.7|187008.4|358
1717550100000|2024-06-05 01:15:00|187265.8|187058.1|187278.7|187046.6|187287.8|187098.6|187221.7|187041.2|299
1717550400000|2024-06-05 01:20:00|187278.8|187045.1|187263.6|187062.2|187289.6|187106|187223.9|187042.6|277
1717550700000|2024-06-05 01:25:00|187263.5|187063|187254.9|187043.1|187287.5|187103.3|187215|187037.8|275
1717551000000|2024-06-05 01:30:00|187255.3|187043.2|187215.2|186985|187284.8|187065.3|187165.7|186977.5|448
1717551300000|2024-06-05 01:35:00|187214.7|186983.7|187203.1|187002.1|187242.8|187075.9|187157.9|186983.7|403
1717551600000|2024-06-05 01:40:00|187168.4|187038.4|187152.7|186944.3|187218.7|187038.4|187150.4|186935.4|315
1717551900000|2024-06-05 01:45:00|187163.3|186936.5|187088.7|186958.7|187163.3|186964.8|187072.5|186901.2|393
1717552200000|2024-06-05 01:50:00|187088.5|186958.5|187083.3|186953.3|187126.2|186963.3|187073.4|186907|340
1717552500000|2024-06-05 01:55:00|187083|186953|187069|186939|187120.1|186961.4|187061.2|186918.6|332
1717552800000|2024-06-05 02:00:00|187068.6|186938.6|187088.4|186958.4|187130|186963.3|187066.7|186910.6|277
1717553100000|2024-06-05 02:05:00|187088.3|186958.3|187084.8|186954.8|187134.9|186965.5|187078.2|186914|321
1717553400000|2024-06-05 02:10:00|187084.6|186954.6|187078|186948|187125.4|186963.1|187064.9|186909.9|235
1717553700000|2024-06-05 02:15:00|187077.8|186947.8|187085.4|186955.4|187133|186961.5|187074.5|186908.7|219
1717554000000|2024-06-05 02:20:00|187078.9|186948.9|187024.9|186791.7|187130.9|186959.5|186980|186764.7|394
1717554300000|2024-06-05 02:25:00|187014.9|186783|187013.7|186779.1|187032.9|186799|186987.3|186771.1|362
1717554600000|2024-06-05 02:30:00|187013.8|186780.6|186939.2|186809.2|187016.5|186828.3|186934|186754.1|310
1717554900000|2024-06-05 02:35:00|186939.4|186809.4|186944.8|186814.8|186951.5|186821.5|186937.3|186807.3|220
1717555200000|2024-06-05 02:40:00|186944.9|186814.9|186946.7|186816.7|186954.8|186824.8|186940.7|186810.7|190
1717555500000|2024-06-05 02:45:00|186946.9|186816.9|186941.1|186811.1|186947.1|186817.1|186934.2|186804.2|132
1717555800000|2024-06-05 02:50:00|186940.9|186810.9|186953.2|186823.2|186956.2|186826.2|186938|186808|133
1717556100000|2024-06-05 02:55:00|186953.7|186823.7|187019.8|186819.7|187074.7|186858.6|186953.5|186795.8|199
1717556400000|2024-06-05 03:00:00|187021.1|186820|187067.6|186824.7|187067.8|186838.6|187021.1|186792.4|257
1717556700000|2024-06-05 03:05:00|187068.1|186825|187043|186835|187068.6|186839.9|187040.3|186823.1|231
1717557000000|2024-06-05 03:10:00|187042.4|186836.4|187062.1|186817.3|187064|186839.5|187039.7|186815.5|264
1717557300000|2024-06-05 03:15:00|187060.2|186817.9|187053.3|186833.7|187065|186836.7|187045.2|186812.8|281
1717557600000|2024-06-05 03:20:00|187053.9|186833.2|187067.7|186820.7|187068.8|186833.5|187048.7|186817.9|223
1717557900000|2024-06-05 03:25:00|187068.2|186820.8|187043.1|186831.3|187069.2|186833.3|187032.6|186813.1|134
1717558200000|2024-06-05 03:30:00|187037.3|186824.3|187025.9|186824.8|187053.8|186865.8|186986.9|186808|261
1717558500000|2024-06-05 03:35:00|187025.7|186824.6|187032.1|186828.4|187040.3|186908.1|186988.6|186812.1|250
1717558800000|2024-06-05 03:40:00|187031.5|186828.1|187025.6|186825.6|187034.1|186867.3|186990.3|186824.6|204
1717559100000|2024-06-05 03:45:00|187026.1|186825.8|186995.8|186865.8|187031|186865.8|186987|186825.5|202
1717559400000|2024-06-05 03:50:00|187031.3|186830.9|187032.4|186827.4|187033.6|186865.9|186991.6|186826.5|170
1717559700000|2024-06-05 03:55:00|187032.8|186827.8|186990.3|186860.3|187037.2|186863.2|186988.9|186824.8|178
1717560000000|2024-06-05 04:00:00|186991|186861|187026.5|186824|187027.6|186862.2|186983|186823.6|178
1717560300000|2024-06-05 04:05:00|187026.7|186823.8|186982.4|186852.4|187026.7|186860.2|186977.9|186823.6|130
1717560600000|2024-06-05 04:10:00|186982.3|186852.3|186984.4|186854.4|186986.1|186856.1|186980|186850|164
1717560900000|2024-06-05 04:15:00|186984.8|186854.8|187050.6|186920.6|187051.8|186921.8|186977.8|186819|135
1717561200000|2024-06-05 04:20:00|187050.4|186920.4|187044.8|186914.8|187082.9|186923.6|187042.3|186882.4|183
1717561500000|2024-06-05 04:25:00|187043.3|186913.3|187060|186930|187063.7|186933.7|187040.2|186910.2|156
1717561800000|2024-06-05 04:30:00|187055.9|186925.9|187072.9|186942.9|187076.5|186946.5|187052.8|186922.8|146
1717562100000|2024-06-05 04:35:00|187072.7|186942.7|187043.8|186913.8|187080.3|186950.3|187033.3|186903.3|170
1717562400000|2024-06-05 04:40:00|187044|186914|187036.5|186906.5|187047.5|186917.5|187032.1|186902.1|138
1717562700000|2024-06-05 04:45:00|187036.3|186906.3|187028.8|186898.8|187041.8|186911.8|187022.9|186892.9|108
1717563000000|2024-06-05 04:50:00|187028.6|186898.6|187032.2|186902.2|187037.7|186907.7|187027.5|186897.5|96
1717563300000|2024-06-05 04:55:00|187031.8|186901.8|187027.6|186897.6|187033|186903|187023.9|186893.9|195
1717563600000|2024-06-05 05:00:00|187027.5|186897.5|187024.4|186894.4|187030.2|186900.2|187018.2|186888.2|456
1717563900000|2024-06-05 05:05:00|187024.3|186894.3|187024.3|186894.3|187030.1|186900.1|187018|186888|528
1717564200000|2024-06-05 05:10:00|187027.5|186897.5|187015.1|186885.1|187032.3|186902.3|187012.8|186882.8|225
1717564500000|2024-06-05 05:15:00|187015.3|186885.3|187028.8|186898.8|187030.9|186900.9|187015.3|186885.3|144
1717564800000|2024-06-05 05:20:00|187028.6|186898.6|187047.6|186917.6|187048.6|186918.6|187028|186898|178
1717565100000|2024-06-05 05:25:00|187048.4|186918.4|187068.2|186938.2|187073.6|186943.6|187043.1|186913.1|174
1717565400000|2024-06-05 05:30:00|187067.9|186937.9|187062|186932|187071|186941|187031.7|186901.7|325
1717565700000|2024-06-05 05:35:00|187061.9|186931.9|187116.2|186986.2|187120.3|186990.3|187061.5|186931.5|189
1717566000000|2024-06-05 05:40:00|187116.3|186986.3|187121.7|186991.7|187122|186992|187114.3|186984.3|255
1717566300000|2024-06-05 05:45:00|187121.9|186991.9|187217.1|187087.1|187220.7|187090.7|187106.8|186976.8|242
1717566600000|2024-06-05 05:50:00|187217|187087|187284.7|187154.7|187337|187207|187200|187070|458
1717566900000|2024-06-05 05:55:00|187284.5|187154.5|187064.1|186934.1|187284.5|187154.5|187027|186897|467
1717567200000|2024-06-05 06:00:00|187064.7|186934.7|187114.9|186984.9|187149.1|187019.1|187064.3|186934.3|830
1717567500000|2024-06-05 06:05:00|187115.5|186985.5|187048.7|186918.7|187166.3|187036.3|187030.9|186900.9|803
1717567800000|2024-06-05 06:10:00|187049|186919|187129.9|186999.9|187162.9|187032.9|187012.5|186882.5|710
1717568100000|2024-06-05 06:15:00|187124.3|186994.3|186989.9|186859.9|187127.5|186997.5|186893.3|186763.3|821
1717568400000|2024-06-05 06:20:00|187009.9|186879.9|186859.8|186729.8|187019.7|186889.7|186822.1|186712|744
1717568700000|2024-06-05 06:25:00|186859.3|186729.3|186851.9|186721.9|186926.2|186796.2|186796.2|186695.3|683
1717569000000|2024-06-05 06:30:00|186852.6|186722.6|186854.1|186764.1|186953.3|186823.3|186777.5|186687.5|775
1717569300000|2024-06-05 06:35:00|186853.8|186763.8|186816.1|186726.1|186865.6|186775.6|186804.2|186714.2|624
1717569600000|2024-06-05 06:40:00|186816.3|186726.3|186818.7|186728.7|186827.1|186737.1|186646.7|186554.8|728
1717569900000|2024-06-05 06:45:00|186818.4|186728.4|186967.5|186877.5|187010.8|186920.8|186814.9|186724.9|682
1717570200000|2024-06-05 06:50:00|186967.6|186877.6|186873.1|186783.1|187020.3|186890.3|186863.2|186773.2|721
1717570500000|2024-06-05 06:55:00|186873.2|186783.2|186899.5|186809.5|186899.5|186809.5|186818.1|186728.1|737
1717570800000|2024-06-05 07:00:00|186900.8|186810.8|187197.8|187107.8|187207.7|187117.7|186894.9|186804.9|973
1717571100000|2024-06-05 07:05:00|187198.9|187108.9|187369.2|187239.2|187369.2|187251.6|187144.7|187054.7|876
1717571400000|2024-06-05 07:10:00|187369.9|187239.9|187506|187416|187559.4|187469.4|187366.5|187236.5|741
1717571700000|2024-06-05 07:15:00|187506.9|187416.9|187387.3|187297.3|187521.5|187431.5|187314.1|187224.1|772
1717572000000|2024-06-05 07:20:00|187387.2|187297.2|187688.6|187598.6|187765.9|187675.9|187311.3|187221.3|795
1717572300000|2024-06-05 07:25:00|187685.4|187595.4|187511.4|187421.4|187709.2|187610.5|187508.8|187418.8|577
1717572600000|2024-06-05 07:30:00|187512.1|187422.1|187204.2|187074.2|187600.8|187510.8|187201.3|187071.3|649
1717572900000|2024-06-05 07:35:00|187204.3|187074.3|187353.8|187223.8|187547.8|187423.8|187204.1|187074.1|676
1717573200000|2024-06-05 07:40:00|187356.4|187226.4|187370.4|187280.4|187405.9|187299.2|187246.8|187116.8|859
1717573500000|2024-06-05 07:45:00|187369.4|187279.4|187217.3|187127.3|187397.3|187307.3|187208.7|187118.7|896
1717573800000|2024-06-05 07:50:00|187218.1|187128.1|187292.1|187202.1|187326.9|187236.9|187187.9|187097.9|829
1717574100000|2024-06-05 07:55:00|187276.3|187186.3|187347.2|187257.2|187363.5|187273.5|187263.8|187173.8|761
1717574400000|2024-06-05 08:00:00|187349.2|187259.2|187463.7|187373.7|187546.1|187456.1|187348.4|187258.4|960
1717574700000|2024-06-05 08:05:00|187463.9|187373.9|187652.1|187562.1|187682.6|187592.6|187454|187364|806
1717575000000|2024-06-05 08:10:00|187651.6|187561.6|187735|187645|187789.7|187682.4|187541.2|187451.2|879
1717575300000|2024-06-05 08:15:00|187735.2|187645.2|187744.7|187614.7|187927.2|187837.2|187725.1|187603.8|870
1717575600000|2024-06-05 08:20:00|187747.6|187617.6|187722.8|187632.8|187796.1|187680.5|187609.9|187519.9|970
1717575900000|2024-06-05 08:25:00|187721.1|187631.1|187666.6|187576.6|187751.1|187648|187626.7|187536.7|727
1717576200000|2024-06-05 08:30:00|187667|187577|187622.5|187532.5|187729.8|187639.8|187610.8|187520.8|658
1717576500000|2024-06-05 08:35:00|187622.3|187532.3|187530.9|187440.9|187713.8|187623.8|187525.6|187435.6|777
1717576800000|2024-06-05 08:40:00|187536.2|187446.2|187568.8|187478.8|187625.9|187535.9|187536.2|187446.2|691
1717577100000|2024-06-05 08:45:00|187567.7|187477.7|187510.8|187420.8|187654.1|187564.1|187509.7|187419.7|771
1717577400000|2024-06-05 08:50:00|187510.7|187420.7|187611|187481|187612.9|187505.5|187510.7|187420.7|630
1717577700000|2024-06-05 08:55:00|187612.7|187482.7|187750.7|187620.7|187792.8|187662.8|187580|187450|788
1717578000000|2024-06-05 09:00:00|187750.8|187620.8|187811.6|187681.6|187862.7|187772.7|187737.1|187607.1|886
1717578300000|2024-06-05 09:05:00|187811.8|187681.8|187775.9|187685.9|187819.8|187729.8|187763.2|187673.2|775
1717578600000|2024-06-05 09:10:00|187775.3|187685.3|187827.1|187737.1|187886.5|187771.1|187691.4|187601.4|769
1717578900000|2024-06-05 09:15:00|187827|187737|187804.1|187674.1|187858.6|187744.5|187763.4|187662|797
1717579200000|2024-06-05 09:20:00|187804|187674|187772|187682|187829.8|187739.8|187750.4|187641.5|683
1717579500000|2024-06-05 09:25:00|187772.7|187682.7|187883.7|187793.7|187939.5|187826.8|187770.4|187650.9|748
1717579800000|2024-06-05 09:30:00|187883.6|187793.6|188063.9|187973.9|188118.5|188028.5|187848.3|187758.3|841
1717580100000|2024-06-05 09:35:00|188065.3|187975.3|188290.5|188200.5|188311.2|188221.2|188025.9|187935.9|825
1717580400000|2024-06-05 09:40:00|188291.9|188201.9|188694.9|188604.9|188742.9|188647.9|188243.1|188153.1|1014
1717580700000|2024-06-05 09:45:00|188696.6|188606.6|189031.6|188901.6|189220.4|189128.5|188445.6|188355.6|985
1717581000000|2024-06-05 09:50:00|189015.5|188885.5|188483.9|188353.9|189021.4|188907.7|188352.4|188222.4|685
1717581300000|2024-06-05 09:55:00|188478.7|188348.7|188430.7|188340.7|188609.5|188479.5|188331.3|188241.3|685
1717581600000|2024-06-05 10:00:00|188430.8|188340.8|188348.4|188218.4|188447.3|188352.9|187985.8|187855.8|725
1717581900000|2024-06-05 10:05:00|188348.1|188218.1|188652.1|188522.1|188806.6|188676.6|188347.2|188217.2|641
1717582200000|2024-06-05 10:10:00|188645.6|188515.6|188553.3|188423.3|188723.6|188593.6|188467.3|188377.3|670
1717582500000|2024-06-05 10:15:00|188553.6|188423.6|188717|188587|188768.4|188638.4|188469|188379|568
1717582800000|2024-06-05 10:20:00|188717.2|188587.2|188850.5|188760.5|188877|188774.7|188696.1|188566.1|675
1717583100000|2024-06-05 10:25:00|188852.7|188762.7|188673|188583|188893.7|188803.7|188664.7|188574.7|588
1717583400000|2024-06-05 10:30:00|188672.9|188582.9|188797.5|188707.5|188878.4|188776.5|188654.5|188564.5|578
1717583700000|2024-06-05 10:35:00|188797.7|188707.7|188573.2|188443.2|188926.3|188836.3|188512.5|188412.4|586
1717584000000|2024-06-05 10:40:00|188569.6|188439.6|188583.9|188493.9|188967.4|188837.4|188090.2|188000.2|713
1717584300000|2024-06-05 10:45:00|188583.8|188493.8|188292.7|188202.7|188583.8|188493.8|188289.7|188199.7|519
1717584600000|2024-06-05 10:50:00|188295.3|188205.3|188421.7|188331.7|188485.6|188395.6|188290.6|188200.6|531
1717584900000|2024-06-05 10:55:00|188420.9|188330.9|188700|188610|188701.2|188611.2|188393.7|188303.7|567
1717585200000|2024-06-05 11:00:00|188698.5|188608.5|188904.1|188814.1|188941.5|188851.5|188689.7|188571.6|498
1717585500000|2024-06-05 11:05:00|188901.5|188811.5|189074.1|188944.1|189077.9|188973.2|188901.5|188794.6|555
1717585800000|2024-06-05 11:10:00|189054.8|188964.8|188873.7|188783.7|189061.2|188971.2|188690.1|188600.1|769
1717586100000|2024-06-05 11:15:00|188873.8|188783.8|188872.7|188782.7|188950.9|188860.9|188690.9|188600.9|773
1717586400000|2024-06-05 11:20:00|188871.8|188781.8|188973.8|188883.8|188989.7|188899.7|188787.5|188697.5|704
1717586700000|2024-06-05 11:25:00|188973.7|188883.7|188961.5|188831.5|189013.7|188923.7|188876.5|188786.5|600
1717587000000|2024-06-05 11:30:00|188959.7|188829.7|189036.8|188946.8|189045.3|188955.3|188916.3|188826.3|623
1717587300000|2024-06-05 11:35:00|189036.9|188946.9|189148.8|189058.8|189185.8|189095.8|189036.5|188946.5|424
1717587600000|2024-06-05 11:40:00|189148.9|189058.9|189369.2|189279.2|189373.3|189283.3|189055.1|188965.1|588
1717587900000|2024-06-05 11:45:00|189367.2|189277.2|189424|189334|189424.4|189334.4|189290.7|189200.7|576
1717588200000|2024-06-05 11:50:00|189423.7|189333.7|189407.4|189317.4|189500.7|189410.7|189373.5|189283.5|590
1717588500000|2024-06-05 11:55:00|189407.2|189317.2|189337.3|189247.3|189431.8|189341.8|189333.6|189243.6|499
1717588800000|2024-06-05 12:00:00|189337.1|189247.1|189523.5|189433.5|189534.9|189444.9|189293.8|189193.3|846
1717589100000|2024-06-05 12:05:00|189524.1|189434.1|189409.2|189319.2|189535|189445|189394.7|189304.7|732
1717589400000|2024-06-05 12:10:00|189409.7|189319.7|189425.9|189083.9|189433.7|189333.6|189258.9|189029.3|745
1717589700000|2024-06-05 12:15:00|189425.7|189083.7|189146|189016|189425.7|189112.3|188967.1|188837.1|936
1717590000000|2024-06-05 12:20:00|189144.3|189014.3|189205.1|189115.1|189321.8|189231.8|189104.3|188974.3|1058
1717590300000|2024-06-05 12:25:00|189205.8|189115.8|188974.8|188884.8|189248.7|189158.7|188959.7|188869.7|887
1717590600000|2024-06-05 12:30:00|188974.1|188884.1|188895.5|188805.5|189066.6|188976.6|188895.5|188805.5|878
1717590900000|2024-06-05 12:35:00|188893|188803|188826.8|188736.8|188893.4|188803.4|188776.9|188686.9|882
1717591200000|2024-06-05 12:40:00|188827|188737|188825.4|188735.4|188970.9|188880.9|188822.7|188732.7|882
1717591500000|2024-06-05 12:45:00|188825.2|188735.2|188756.9|188666.9|188857.4|188767.4|188751.4|188661.4|893
1717591800000|2024-06-05 12:50:00|188756.3|188666.3|188765.7|188675.7|188808|188718|188690.9|188600.9|810
1717592100000|2024-06-05 12:55:00|188766.8|188676.8|188699.1|188609.1|188795.4|188705.4|188672.1|188582.1|855
1717592400000|2024-06-05 13:00:00|188701|188611|188942.2|188852.2|188951.3|188861.3|188672.5|188582.5|883
1717592700000|2024-06-05 13:05:00|188943|188853|189017.5|188927.5|189148.9|189037.7|188940.1|188850.1|916
1717593000000|2024-06-05 13:10:00|189017.4|188927.4|188815.3|188725.3|189018.6|188928.6|188762.6|188672.6|830
1717593300000|2024-06-05 13:15:00|188814.8|188724.8|188795.4|188705.4|188825.5|188735.5|188732|188642|772
1717593600000|2024-06-05 13:20:00|188794.8|188704.8|188832.5|188742.5|188840.4|188750.4|188771.8|188681.8|674
1717593900000|2024-06-05 13:25:00|188832.4|188742.4|188863.7|188773.7|188902|188812|188812.3|188722.3|686
1717594200000|2024-06-05 13:30:00|188863.4|188773.4|189004.5|188914.5|189016.3|188926.3|188812.2|188722.2|867
1717594500000|2024-06-05 13:35:00|189012|188922|189231.1|189141.1|189297.3|189207.3|189006.1|188916.1|886
1717594800000|2024-06-05 13:40:00|189235.1|189145.1|189275.9|189067.7|189278.6|189145.1|189171.5|189067.7|601
1717595100000|2024-06-05 13:45:00|189282.3|189067.6|189266.6|189176.6|189385.3|189281.5|189165|189012.7|919
1717595400000|2024-06-05 13:50:00|189265.2|189175.2|189301.4|189211.4|189362.4|189272.4|189194.7|189104.7|973
1717595700000|2024-06-05 13:55:00|189302.3|189212.3|189311.1|188969.1|189330.9|189225.4|189111.9|188958.2|756
1717596000000|2024-06-05 14:00:00|189340|188998|189460.3|189330.3|189601.3|189385.8|189200.1|188998|1108
1717596300000|2024-06-05 14:05:00|189456.6|189326.6|189515.2|189425.2|189563.4|189473.4|189374.6|189284.6|1034
1717596600000|2024-06-05 14:10:00|189514.6|189424.6|189395.9|189305.9|189545.5|189455.5|189300.2|189210.2|1002
1717596900000|2024-06-05 14:15:00|189394.7|189304.7|189499.1|189409.1|189602.7|189512.7|189224.2|189134.2|1066
1717597200000|2024-06-05 14:20:00|189487.4|189397.4|189684.7|189594.7|189736|189646|189472.5|189382.5|1016
1717597500000|2024-06-05 14:25:00|189684.9|189594.9|189677.8|189587.8|189862|189772|189623.7|189533.7|985
1717597800000|2024-06-05 14:30:00|189675.3|189585.3|189498.8|189408.8|189729.2|189639.2|189325.8|189235.8|1029
1717598100000|2024-06-05 14:35:00|189499.7|189409.7|189215.3|189125.3|189582.1|189492.1|189183.2|189093.2|1002
1717598400000|2024-06-05 14:40:00|189217.2|189127.2|189341.4|189251.4|189397.1|189307.1|189136.8|189046.8|1001
1717598700000|2024-06-05 14:45:00|189345.3|189255.3|189420.2|189330.2|189466.4|189376.4|189297.9|189207.9|974
1717599000000|2024-06-05 14:50:00|189414.3|189324.3|189566.6|189476.6|189599|189509|189408.8|189318.8|927
1717599300000|2024-06-05 14:55:00|189570.1|189480.1|189665.2|189575.2|189793.9|189703.9|189555.7|189465.7|870
1717599600000|2024-06-05 15:00:00|189659.8|189569.8|189398.4|189308.4|189686.3|189596.3|189396.6|189306.6|906
1717599900000|2024-06-05 15:05:00|189400.5|189310.5|189494.7|189404.7|189520.7|189430.7|189392.3|189302.3|812
1717600200000|2024-06-05 15:10:00|189494.4|189404.4|189403.3|189313.3|189547.5|189457.5|189356.9|189266.9|785
1717600500000|2024-06-05 15:15:00|189403|189313|189472.3|189382.3|189526.1|189436.1|189385.6|189295.6|852
1717600800000|2024-06-05 15:20:00|189470.5|189380.5|189465.3|189375.3|189574|189484|189417.7|189327.7|809
1717601100000|2024-06-05 15:25:00|189466.3|189376.3|189500.9|189410.9|189517.3|189427.3|189415.4|189325.4|806
1717601400000|2024-06-05 15:30:00|189498.9|189408.9|189524.1|189434.1|189559.6|189469.6|189479.1|189389.1|756
1717601700000|2024-06-05 15:35:00|189523.9|189433.9|189649.2|189559.2|189652.9|189562.9|189460|189366.8|719
1717602000000|2024-06-05 15:40:00|189649.9|189559.9|189573.5|189483.5|189678.7|189567.6|189570.1|189480.1|648
1717602300000|2024-06-05 15:45:00|189573|189483|189552.8|189462.8|189578.5|189488.5|189485.7|189395.6|738
1717602600000|2024-06-05 15:50:00|189552.5|189462.5|189602.3|189512.3|189614.9|189524.9|189480|189390|701
1717602900000|2024-06-05 15:55:00|189602.2|189512.2|189584|189494|189621.3|189531.3|189573.7|189483.7|677
1717603200000|2024-06-05 16:00:00|189584.7|189494.7|189551.8|189461.8|189607.5|189517.5|189546|189456|665
1717603500000|2024-06-05 16:05:00|189550.2|189460.2|189541.6|189411.6|189568|189460.2|189523.1|189393.1|691
1717603800000|2024-06-05 16:10:00|189541.8|189411.8|189571.9|189481.9|189632|189531.3|189539.6|189409.6|610
1717604100000|2024-06-05 16:15:00|189571.2|189481.2|189519.7|189429.7|189603.8|189513.8|189500.8|189410.8|596
1717604400000|2024-06-05 16:20:00|189519.9|189429.9|189604.8|189514.8|189628.8|189538.8|189519.4|189429.4|554
1717604700000|2024-06-05 16:25:00|189604.7|189514.7|189664.8|189534.8|189671.8|189541.8|189557.8|189463.6|569
1717605000000|2024-06-05 16:30:00|189664.4|189534.4|189656.6|189526.6|189681.8|189551.8|189631.3|189501.3|707
1717605300000|2024-06-05 16:35:00|189655.9|189525.9|189623.4|189533.4|189664.3|189550.7|189607.7|189510|606
1717605600000|2024-06-05 16:40:00|189623.5|189533.5|189648.9|189518.9|189651.7|189548.7|189608.4|189494.2|575
1717605900000|2024-06-05 16:45:00|189648.7|189518.7|189637.7|189547.7|189662.6|189552.1|189633.5|189514.7|520
1717606200000|2024-06-05 16:50:00|189637.8|189547.8|189640.8|189550.8|189646.8|189556.8|189623.6|189533.6|502
1717606500000|2024-06-05 16:55:00|189642|189552|189674.5|189584.5|189682.9|189592.9|189640.7|189550.7|510
1717606800000|2024-06-05 17:00:00|189675.1|189585.1|189661.9|189571.9|189675.1|189585.1|189659.6|189569.6|564
1717607100000|2024-06-05 17:05:00|189661.7|189571.7|189643.1|189553.1|189665.2|189575.2|189636.3|189546.3|533
1717607400000|2024-06-05 17:10:00|189643|189553|189684.7|189554.7|189690.9|189576.6|189640.9|189539.3|541
1717607700000|2024-06-05 17:15:00|189684.1|189554.1|189699.7|189569.7|189702.6|189572.6|189672.6|189542.6|522
1717608000000|2024-06-05 17:20:00|189699.6|189569.6|189684|189554|189713.8|189583.8|189650|189520|606
1717608300000|2024-06-05 17:25:00|189683.8|189553.8|189676.4|189586.4|189691.9|189587.8|189655.1|189526.7|446
1717608600000|2024-06-05 17:30:00|189676.3|189586.3|189681.4|189551.4|189713.6|189592.7|189674.9|189548.4|540
1717608900000|2024-06-05 17:35:00|189681.2|189551.2|189694.2|189564.2|189695.7|189565.7|189677|189547|405
1717609200000|2024-06-05 17:40:00|189694.7|189564.7|189659.1|189569.1|189705.2|189579.1|189655.6|189543.7|544
1717609500000|2024-06-05 17:45:00|189659|189569|189664.5|189574.5|189679.2|189585.4|189646.2|189537.8|570
1717609800000|2024-06-05 17:50:00|189664.3|189574.3|189653.7|189563.7|189693.4|189593.4|189644.2|189530.3|579
1717610100000|2024-06-05 17:55:00|189654.1|189564.1|189613.8|189483.8|189655.5|189565.5|189598.7|189474.9|528
1717610400000|2024-06-05 18:00:00|189610.9|189480.9|189539.1|189409.1|189613.3|189483.3|189529|189399|464
1717610700000|2024-06-05 18:05:00|189539.2|189409.2|189541.2|189411.2|189551.3|189421.3|189535.6|189405.6|411
1717611000000|2024-06-05 18:10:00|189542|189412|189565.3|189435.3|189565.3|189435.3|189525.5|189395.5|465
1717611300000|2024-06-05 18:15:00|189565.2|189435.2|189529|189399|189604.5|189474.5|189525.7|189395.7|481
1717611600000|2024-06-05 18:20:00|189528.9|189398.9|189550.2|189420.2|189563.9|189433.9|189524|189394|591
1717611900000|2024-06-05 18:25:00|189550.1|189420.1|189543.2|189413.2|189558.3|189428.3|189539|189409|585
1717612200000|2024-06-05 18:30:00|189543.3|189413.3|189423.2|189293.2|189549.2|189419.2|189407.4|189277.4|427
1717612500000|2024-06-05 18:35:00|189423.1|189293.1|189449.4|189319.4|189457.7|189327.7|189399.8|189269.8|426
1717612800000|2024-06-05 18:40:00|189449.5|189319.5|189433.3|189303.3|189452.9|189322.9|189432.5|189302.5|448
1717613100000|2024-06-05 18:45:00|189432.6|189302.6|189476.1|189346.1|189488.8|189358.8|189429|189299|525
1717613400000|2024-06-05 18:50:00|189475.9|189345.9|189459.1|189329.1|189485.9|189355.9|189455.6|189325.6|539
1717613700000|2024-06-05 18:55:00|189460.6|189330.6|189417.1|189287.1|189500.7|189370.7|189393.8|189272.1|641
1717614000000|2024-06-05 19:00:00|189417.4|189287.4|189413.6|189283.6|189428.4|189298.4|189401.8|189271.8|471
1717614300000|2024-06-05 19:05:00|189414.4|189284.4|189415.3|189285.3|189425.6|189295.6|189407.6|189277.6|376
1717614600000|2024-06-05 19:10:00|189416.1|189286.1|189419.2|189289.2|189428.1|189298.1|189407.3|189277.3|407
1717614900000|2024-06-05 19:15:00|189420.3|189290.3|189457|189327|189483.3|189353.3|189420.3|189290.3|405
1717615200000|2024-06-05 19:20:00|189456.4|189326.4|189453.4|189323.4|189463.2|189333.2|189453.3|189323.3|434
1717615500000|2024-06-05 19:25:00|189453.5|189323.5|189457.4|189327.4|189464.6|189334.6|189451.5|189321.5|355
1717615800000|2024-06-05 19:30:00|189458.6|189328.6|189500.4|189370.4|189510.5|189380.5|189452.4|189322.4|510
1717616100000|2024-06-05 19:35:00|189500.1|189370.1|189502.1|189372.1|189514.1|189384.1|189489.4|189359.4|302
1717616400000|2024-06-05 19:40:00|189501.6|189371.6|189501.6|189371.6|189511.6|189381.6|189496.3|189366.3|320
1717616700000|2024-06-05 19:45:00|189500.9|189370.9|189494.9|189364.9|189509.1|189379.1|189488.8|189358.8|412
1717617000000|2024-06-05 19:50:00|189494.5|189364.5|189419.5|189289.5|189507.5|189377.5|189415.3|189285.3|433
1717617300000|2024-06-05 19:55:00|189419.7|189289.7|189447.6|189317.6|189461.4|189331.4|189401.5|189271.5|459
1717617600000|2024-06-05 20:00:00|189430.8|189300.8|189511|189381|189515.1|189385.1|189418|189288|506
1717617900000|2024-06-05 20:05:00|189510.9|189380.9|189532.1|189402.1|189534|189404|189501|189371|240
1717618200000|2024-06-05 20:10:00|189532.2|189402.2|189526.4|189396.4|189536.6|189406.6|189510.3|189380.3|238
1717618500000|2024-06-05 20:15:00|189525.4|189395.4|189563.7|189433.7|189571.5|189441.5|189525.4|189395.4|180
1717618800000|2024-06-05 20:20:00|189563.8|189433.8|189551.7|189421.7|189590.7|189437.7|189520.4|189339.2|423
1717619100000|2024-06-05 20:25:00|189551.8|189421.8|189570.3|189440.3|189575.3|189445.3|189514.6|189344.1|455
1717619400000|2024-06-05 20:30:00|189568.8|189438.8|189564.2|189434.2|189572.5|189442.5|189563.9|189433.9|136
1717619700000|2024-06-05 20:35:00|189564.6|189434.6|189565.2|189435.2|189579.9|189436.1|189518.1|189341.3|293
1717620000000|2024-06-05 20:40:00|189562.5|189432.5|189554.3|189212.3|189629.7|189433.5|189533.7|189191.7|436
1717620300000|2024-06-05 20:45:00|189562|189220|189591.3|189291.7|189614.4|189317.4|189537.4|189195.4|474
1717620600000|2024-06-05 20:50:00|189595.5|189285|189633.8|189327.2|189660.9|189363.7|189582.9|189253.9|181
1717620900000|2024-06-05 20:55:00|189626.3|189342.7|189543.8|189201.8|189731.6|189414.7|189458.9|189145.3|591
1717621200000|2024-06-05 21:00:00|189556.7|189214.7|189578.4|189236.4|189588.4|189246.4|189556.7|189214.7|15
1717621500000|2024-06-05 21:05:00|189595.2|189253.2|189562.6|189220.6|189595.4|189253.4|189561.8|189219.8|8
1717621800000|2024-06-05 21:10:00|189583.5|189241.5|189581.5|189239.5|189584.8|189242.8|189571|189229|7
1717622100000|2024-06-05 21:15:00|189581.6|189239.6|189529.7|189187.7|189590.3|189248.3|189529.7|189187.7|29
1717622400000|2024-06-05 21:20:00|189529.9|189187.9|189536.8|189194.8|189536.9|189194.9|189526.5|189184.5|10
1717622700000|2024-06-05 21:25:00|189536.9|189194.9|189578.9|189236.9|189579|189237|189529.8|189187.8|24
1717623000000|2024-06-05 21:30:00|189575|189233|189579.1|189237.1|189581.8|189239.8|189535|189193|198
1717623300000|2024-06-05 21:35:00|189579.2|189237.2|189543.9|189201.9|189587.7|189245.7|189539.1|189197.1|310
1717623600000|2024-06-05 21:40:00|189539.2|189197.2|189556.1|189214.1|189574|189232|189521.9|189179.9|834
1717623900000|2024-06-05 21:45:00|189543.4|189201.4|189554.1|189212.1|189555.7|189213.7|189541.7|189199.7|1024
1717624200000|2024-06-05 21:50:00|189554.2|189212.2|189554.8|189212.8|189576|189234|189540.3|189198.3|176
1717624500000|2024-06-05 21:55:00|189554.7|189212.7|189560.6|189218.6|189593.8|189251.8|189540.3|189198.3|201
1717624800000|2024-06-05 22:00:00|189558.6|189216.6|189588|189246|189611.8|189269.8|189534.5|189192.5|142
1717625100000|2024-06-05 22:05:00|189588.1|189246.1|189608.1|189266.1|189661|189319|189530.2|189188.2|132
1717625400000|2024-06-05 22:10:00|189608.2|189266.2|189605.3|189263.3|189611.3|189269.3|189596.6|189254.6|107
1717625700000|2024-06-05 22:15:00|189605.2|189263.2|189605.6|189263.6|189651.9|189309.9|189563.2|189221.2|58
1717626000000|2024-06-05 22:20:00|189605.2|189263.2|189606.5|189264.5|189661.2|189319.2|189601.9|189259.9|64
1717626300000|2024-06-05 22:25:00|189606.1|189264.1|189604.5|189262.5|189609.9|189267.9|189598.3|189256.3|44
1717626600000|2024-06-05 22:30:00|189604.2|189262.2|189606.3|189264.3|189608.3|189266.3|189599.5|189257.5|50
1717626900000|2024-06-05 22:35:00|189604.6|189262.6|189596.4|189254.4|189604.8|189262.8|189584.9|189242.9|63
1717627200000|2024-06-05 22:40:00|189600.7|189258.7|189599.9|189257.9|189604.3|189262.3|189591.9|189249.9|63
1717627500000|2024-06-05 22:45:00|189597.7|189255.7|189594.5|189252.5|189606.5|189264.5|189572.8|189230.8|58
1717627800000|2024-06-05 22:50:00|189594.6|189252.6|189581.6|189239.6|189606.7|189264.7|189570.1|189228.1|40
1717628100000|2024-06-05 22:55:00|189581.5|189239.5|189551.6|189209.6|189591.2|189249.2|189550|189208|102
1717628400000|2024-06-05 23:00:00|189546.9|189204.9|189669|189367.5|189696.1|189401.9|189546.9|189204.9|276
1717628700000|2024-06-05 23:05:00|189669.7|189367.6|189586.4|189456.4|189672.8|189457.4|189581.3|189364.6|318
1717629000000|2024-06-05 23:10:00|189586|189456|189589.1|189459.1|189656.3|189460.9|189560.5|189393.5|154
1717629300000|2024-06-05 23:15:00|189589.2|189459.2|189494.8|189364.8|189648.1|189459.4|189479|189265.8|301
1717629600000|2024-06-05 23:20:00|189494.5|189364.5|189479.7|189349.7|189528|189368.6|189478.6|189301.4|229
1717629900000|2024-06-05 23:25:00|189480|189350|189481.8|189351.8|189519|189356|189478|189314.1|233
1717630200000|2024-06-05 23:30:00|189482.2|189352.2|189478.4|189348.4|189520.3|189356.2|189474.9|189304.4|244
1717630500000|2024-06-05 23:35:00|189478.1|189348.1|189481.9|189351.9|189523.6|189359.5|189478.1|189311|206
1717630800000|2024-06-05 23:40:00|189481.6|189351.6|189480.2|189350.2|189523.2|189356.9|189475.6|189309.2|269
1717631100000|2024-06-05 23:45:00|189480.4|189350.4|189519.7|189313.4|189607.6|189356.2|189471.5|189193.5|309
1717631400000|2024-06-05 23:50:00|189519.1|189312.9|189520.5|189316.9|189527.8|189360.7|189472.7|189311.1|336
1717631700000|2024-06-05 23:55:00|189520.8|189317.2|189515.8|189310.4|189526.8|189358.5|189474.4|189308.4|396
1717632000000|2024-06-06 00:00:00|189514.8|189310.8|189502.1|189372.1|189530|189378.4|189455.1|189281|437
1717632300000|2024-06-06 00:05:00|189499.8|189369.8|189511.7|189381.7|189513.5|189383.5|189491.7|189361.7|401
1717632600000|2024-06-06 00:10:00|189511.6|189381.6|189502.9|189372.9|189513.5|189383.5|189498.3|189368.3|316
1717632900000|2024-06-06 00:15:00|189502.8|189372.8|189506.4|189376.4|189521.3|189391.3|189498.7|189368.7|102
1717633200000|2024-06-06 00:20:00|189506.2|189376.2|189506.1|189376.1|189510.2|189380.2|189504|189374|124
1717633500000|2024-06-06 00:25:00|189505.7|189375.7|189514.9|189384.9|189514.9|189384.9|189503.9|189373.9|128
1717633800000|2024-06-06 00:30:00|189513.9|189383.9|189503.6|189373.6|189515.5|189385.5|189500.3|189370.3|102
1717634100000|2024-06-06 00:35:00|189503.4|189373.4|189506.7|189376.7|189510.9|189380.9|189502|189372|96
1717634400000|2024-06-06 00:40:00|189506.9|189376.9|189498.3|189368.3|189511|189381|189479.4|189349.4|261
1717634700000|2024-06-06 00:45:00|189498.6|189368.6|189371.9|189241.9|189511.4|189381.4|189371.7|189213.4|445
1717635000000|2024-06-06 00:50:00|189371.8|189241.8|189356.6|189226.6|189420.6|189264.9|189345.7|189208.9|313
1717635300000|2024-06-06 00:55:00|189358.2|189228.2|189367.6|189237.6|189370.4|189240.4|189348.1|189218.1|123
1717635600000|2024-06-06 01:00:00|189366|189236|189353.9|189223.9|189369.1|189239.1|189351.5|189221.5|148
1717635900000|2024-06-06 01:05:00|189353.7|189223.7|189349.6|189219.6|189354.3|189224.3|189345.9|189215.9|193
1717636200000|2024-06-06 01:10:00|189349.4|189219.4|189246.9|189116.9|189350.5|189220.5|189232.5|189063.4|460
1717636500000|2024-06-06 01:15:00|189247.5|189117.5|189246.9|189043.6|189262.8|189117.5|189199.8|189015.2|634
1717636800000|2024-06-06 01:20:00|189247.7|189043.3|189182.8|189052.8|189256.5|189069.4|189178.3|189019.6|538
1717637100000|2024-06-06 01:25:00|189182.7|189052.7|189176.5|189046.5|189227.7|189059.1|189108.7|188978.7|150
1717637400000|2024-06-06 01:30:00|189178.3|189048.3|189155.1|189025.1|189178.9|189048.9|189038.6|188874.7|570
1717637700000|2024-06-06 01:35:00|189155.2|189025.2|189115|188985|189170.8|189036.7|189106.3|188932|470
1717638000000|2024-06-06 01:40:00|189115.3|188985.3|189104.3|188974.3|189174.8|189024.5|189098.4|188930.6|299
1717638300000|2024-06-06 01:45:00|189153.3|188940.7|189143.1|188921.9|189154.1|188977.8|189100.4|188921.6|188
1717638600000|2024-06-06 01:50:00|189143.4|188921.5|189132.5|188929.4|189145.7|188932.7|189132.5|188921.2|127
1717638900000|2024-06-06 01:55:00|189133|188929.5|189081.4|188951.4|189133.7|188959.7|189071|188910.4|206
1717639200000|2024-06-06 02:00:00|189081.6|188951.6|189079.9|188949.9|189142.5|188974|189074.8|188926.2|487
1717639500000|2024-06-06 02:05:00|189080|188950|189085.1|188955.1|189089.6|188959.6|189072.2|188942.2|290
1717639800000|2024-06-06 02:10:00|189084.4|188954.4|189097.6|188967.6|189104.9|188974.9|189073|188943|359
1717640100000|2024-06-06 02:15:00|189097.8|188967.8|189144.4|189014.4|189145.7|189015.7|189092|188962|466
1717640400000|2024-06-06 02:20:00|189144.6|189014.6|189104|188974|189147.5|189017.5|189088.4|188935.5|290
1717640700000|2024-06-06 02:25:00|189104.1|188974.1|189087.9|188957.9|189112.9|188982.9|189087.7|188957.7|316
1717641000000|2024-06-06 02:30:00|189087.7|188957.7|189145.9|188941.1|189184.7|189020.2|189087.4|188934.3|488
1717641300000|2024-06-06 02:35:00|189112.8|188982.8|189100.8|188970.8|189158.3|188984.8|189091.8|188930.3|433
1717641600000|2024-06-06 02:40:00|189100.7|188970.7|189085.5|188955.5|189103.9|188973.9|189084.1|188954.1|295
1717641900000|2024-06-06 02:45:00|189085.7|188955.7|189072.5|188942.5|189093|188963|189072.5|188942.5|166
1717642200000|2024-06-06 02:50:00|189072.7|188942.7|189148.7|189018.7|189170.8|189029.4|189063.3|188933.3|183
1717642500000|2024-06-06 02:55:00|189149.8|189019.8|189111.7|188981.7|189154.6|189019.8|189101.7|188936.9|519
1717642800000|2024-06-06 03:00:00|189110.7|188980.7|189146.7|189016.7|189154|189024|189110.7|188980.7|169
1717643100000|2024-06-06 03:05:00|189146.5|189016.5|189097.7|188967.7|189151.7|189021.7|189082.8|188952.8|146
1717643400000|2024-06-06 03:10:00|189097.8|188967.8|189107.9|188977.9|189109.1|188979.1|189072.2|188942.2|229
1717643700000|2024-06-06 03:15:00|189108|188978|189081.8|188951.8|189142.7|188984.6|189077.9|188941.6|130
1717644000000|2024-06-06 03:20:00|189081.6|188951.6|189083.3|188953.3|189098.8|188968.8|189071.4|188941.4|109
1717644300000|2024-06-06 03:25:00|189083.1|188953.1|189088.2|188958.2|189098.9|188968.9|189082.5|188952.5|96
1717644600000|2024-06-06 03:30:00|189088.4|188958.4|189073.9|188943.9|189098.4|188968.4|189069.9|188939.9|88
1717644900000|2024-06-06 03:35:00|189074.1|188944.1|189069.6|188939.6|189084.1|188954.1|189065.4|188935.4|108
1717645200000|2024-06-06 03:40:00|189071.6|188941.6|189134.4|188931.9|189134.7|188968.1|189071.6|188930.7|95
1717645500000|2024-06-06 03:45:00|189134.3|188968.1|189103|188973|189154.3|189005.7|189097.2|188929.8|135
1717645800000|2024-06-06 03:50:00|189103.2|188973.2|189101.6|188971.6|189146.2|189014.8|189094.6|188929.7|178
1717646100000|2024-06-06 03:55:00|189101.5|188971.5|189100.9|188970.9|189105.3|188975.3|189095.2|188965.2|198
1717646400000|2024-06-06 04:00:00|189101.1|188971.1|189100|188970|189105.7|188975.7|189091.4|188961.4|208
1717646700000|2024-06-06 04:05:00|189099.5|188969.5|189130.5|189000.5|189140|189010|189094.8|188964.8|253
1717647000000|2024-06-06 04:10:00|189130.7|189000.7|189146.4|188937.2|189147.5|189007.3|189107.6|188934.9|295
1717647300000|2024-06-06 04:15:00|189145.9|188937.3|189151.8|188944.8|189153.4|188978.5|189108.1|188936.5|193
1717647600000|2024-06-06 04:20:00|189114.4|188984.4|189152.1|188952|189161.8|188989.3|189114.4|188929.4|122
1717647900000|2024-06-06 04:25:00|189152.7|188952.3|189158.2|188948.1|189162.1|188989.7|189118.9|188940.6|242
1717648200000|2024-06-06 04:30:00|189158.9|188945.6|189151|188949|189159.1|188992.8|189115.1|188921.7|163
1717648500000|2024-06-06 04:35:00|189151.4|188949.1|189118.6|188988.6|189152.9|188989.7|189114.5|188948.6|202
1717648800000|2024-06-06 04:40:00|189118.8|188988.8|189109.6|188979.6|189218.1|189050.3|189109.1|188945.4|260
1717649100000|2024-06-06 04:45:00|189109.7|188979.7|189200.2|189070.2|189229.5|189070.2|189108.6|188939.7|246
1717649400000|2024-06-06 04:50:00|189199.7|189069.7|189123.6|188993.6|189199.7|189069.7|189104.7|188943|188
1717649700000|2024-06-06 04:55:00|189123.2|188993.2|189134.2|189004.2|189155.8|189025.8|189123.2|188993.2|175
1717650000000|2024-06-06 05:00:00|189132|189002|189128.6|188998.6|189137.4|189007.4|189126.7|188996.7|183
1717650300000|2024-06-06 05:05:00|189128.4|188998.4|189109.9|188979.9|189130.8|189000.8|189109.9|188979.9|144
1717650600000|2024-06-06 05:10:00|189110.9|188980.9|189111.8|188981.8|189114.3|189003.3|189087.2|188976.4|108
1717650900000|2024-06-06 05:15:00|189111.9|188981.9|189113.8|188983.8|189125.9|188995.9|189109.8|188979.8|97
1717651200000|2024-06-06 05:20:00|189113.4|188983.4|189088.8|188998.8|189156.8|189026.8|189086.7|188972.7|135
1717651500000|2024-06-06 05:25:00|189090.2|189000.2|189127|188997|189164.1|189053.9|189086.7|188979.8|202
1717651800000|2024-06-06 05:30:00|189124.6|188994.6|189131.1|189001.1|189135.5|189005.5|189124.6|188994.6|138
1717652100000|2024-06-06 05:35:00|189131.3|189001.3|189101.5|188971.5|189131.3|189002|189039.1|188949.1|279
1717652400000|2024-06-06 05:40:00|189104.4|188974.4|189098.1|188968.1|189132.9|189002.9|189090.5|188960.5|170
1717652700000|2024-06-06 05:45:00|189098.4|188968.4|189098.3|188968.3|189100.9|188990.4|189075.6|188966.6|141
1717653000000|2024-06-06 05:50:00|189098.5|188968.5|189247.1|189117.1|189276|189146|189098.2|188968.2|301
1717653300000|2024-06-06 05:55:00|189248.1|189118.1|189247.9|189117.9|189274.1|189144.1|189233.3|189103.3|390
1717653600000|2024-06-06 06:00:00|189244.9|189114.9|189478|189348|189493.7|189363.7|189218|189088|676
1717653900000|2024-06-06 06:05:00|189476.5|189346.5|189484.2|189354.2|189490.5|189360.5|189436.1|189306.1|646
1717654200000|2024-06-06 06:10:00|189484.4|189354.4|189303.5|189173.5|189589.5|189459.5|189291.1|189161.1|767
1717654500000|2024-06-06 06:15:00|189302.4|189172.4|189397.2|189267.2|189405.6|189275.6|189270.2|189140.2|631
1717654800000|2024-06-06 06:20:00|189397.9|189267.9|189438.9|189308.9|189440.7|189310.7|189355.3|189228.4|628
1717655100000|2024-06-06 06:25:00|189439.9|189309.9|189526.6|189436.6|189526.6|189436.6|189438.8|189308.8|521
1717655400000|2024-06-06 06:30:00|189526.2|189436.2|189567.9|189477.9|189631.3|189501.3|189516.2|189426.2|597
1717655700000|2024-06-06 06:35:00|189567.5|189477.5|189420.7|189330.7|189567.6|189477.6|189412.5|189322.5|589
1717656000000|2024-06-06 06:40:00|189421|189331|189143.6|189053.6|189426|189336|189143.6|189053.6|698
1717656300000|2024-06-06 06:45:00|189145.4|189055.4|189198.9|189068.9|189279.1|189189.1|189145.4|189054.8|692
1717656600000|2024-06-06 06:50:00|189198.7|189068.7|189063.2|188973.2|189202.9|189100.9|188975.2|188885.2|641
1717656900000|2024-06-06 06:55:00|189062.3|188972.3|189025.4|188935.4|189088.9|188998.9|188961.5|188871.5|668
1717657200000|2024-06-06 07:00:00|189028.1|188938.1|189000.8|188910.8|189056.6|188953.6|188889.4|188799.4|745
1717657500000|2024-06-06 07:05:00|189000.9|188910.9|188939.5|188849.5|189049.8|188959.8|188931.2|188841.2|802
1717657800000|2024-06-06 07:10:00|188939.3|188849.3|189054.2|188964.2|189054.4|188964.4|188927.3|188837.3|610
1717658100000|2024-06-06 07:15:00|189058.9|188968.9|189043.7|188953.7|189070.7|188980.7|188943.6|188853.6|591
1717658400000|2024-06-06 07:20:00|189041.6|188951.6|189078|188988|189138.3|189048.3|189035.5|188945.5|576
1717658700000|2024-06-06 07:25:00|189069.6|188979.6|188999.3|188909.3|189190.5|189100.5|188998.7|188908.7|693
1717659000000|2024-06-06 07:30:00|188999|188909|188977.9|188887.9|189006.5|188916.5|188944.7|188854.7|597
1717659300000|2024-06-06 07:35:00|188977.7|188887.7|188948.6|188858.6|189089.2|188999.2|188878.2|188788.2|759
1717659600000|2024-06-06 07:40:00|188948.7|188858.7|188979.8|188889.8|189005.1|188915.1|188862.3|188772.3|536
1717659900000|2024-06-06 07:45:00|188980.9|188890.9|188973.2|188883.2|189031.8|188941.8|188931.5|188841.5|660
1717660200000|2024-06-06 07:50:00|188973.1|188883.1|189092.5|189002.5|189124.5|189034.5|188971.3|188881.3|730
1717660500000|2024-06-06 07:55:00|189090|189000|188997.5|188907.5|189091.2|189001.2|188962.3|188872.3|735
1717660800000|2024-06-06 08:00:00|188997.8|188907.8|189092.5|189002.5|189119.7|189029.7|188990.4|188900.4|708
1717661100000|2024-06-06 08:05:00|189092.4|189002.4|189086.5|188996.5|189109.3|189019.3|189072|188982|730
1717661400000|2024-06-06 08:10:00|189086.8|188996.8|189189.1|189099.1|189207.5|189117.5|189062.4|188972.4|702
1717661700000|2024-06-06 08:15:00|189189|189099|189185.1|189095.1|189297|189207|189151.4|189061.4|680
1717662000000|2024-06-06 08:20:00|189185|189095|189125.3|189035.3|189185.1|189095.1|189060|188970|741
1717662300000|2024-06-06 08:25:00|189124.9|189034.9|189116.2|189026.2|189150.3|189060.3|189100|189010|548
1717662600000|2024-06-06 08:30:00|189115.1|189025.1|189367.1|189277.1|189376.6|189286.6|189110.6|189020.6|584
1717662900000|2024-06-06 08:35:00|189367|189277|189436.5|189346.5|189462.2|189372.2|189364.1|189274.1|564
1717663200000|2024-06-06 08:40:00|189437.8|189347.8|189242.9|189152.9|189469.5|189379.5|189229.6|189139.6|559
1717663500000|2024-06-06 08:45:00|189248.3|189158.3|189338.5|189248.5|189435|189345|189245.1|189155.1|774
1717663800000|2024-06-06 08:50:00|189338.7|189248.7|189177|189087|189351.9|189261.9|189170.6|189080.6|669
1717664100000|2024-06-06 08:55:00|189177.1|189087.1|189109.9|189019.9|189181|189091|189084.8|188994.8|556
1717664400000|2024-06-06 09:00:00|189108.2|189018.2|189114.1|189024.1|189128.3|189038.3|189087.2|188997.2|523
1717664700000|2024-06-06 09:05:00|189114.8|189024.8|189068.5|188978.5|189114.8|189024.8|189050.6|188960.6|643
1717665000000|2024-06-06 09:10:00|189068.6|188978.6|189019.3|188929.3|189095.1|189005.1|188976.8|188886.8|505
1717665300000|2024-06-06 09:15:00|189019.1|188929.1|188893.6|188803.6|189019.1|188929.1|188855.4|188765.4|663
1717665600000|2024-06-06 09:20:00|188894.4|188804.4|188942.4|188852.4|188980.7|188890.7|188876|188786|734
1717665900000|2024-06-06 09:25:00|188943|188853|189058.3|188968.3|189105.9|189015.9|188923.5|188833.5|595
1717666200000|2024-06-06 09:30:00|189058.7|188968.7|189095.4|189005.4|189132.3|189042.3|188952.2|188862.2|706
1717666500000|2024-06-06 09:35:00|189091.8|189001.8|189064.6|188974.6|189147.3|189057.3|189053.9|188963.9|646
1717666800000|2024-06-06 09:40:00|189060.9|188970.9|189054.9|188964.9|189067.2|188977.2|188962|188872|568
1717667100000|2024-06-06 09:45:00|189054.8|188964.8|189090.9|189000.9|189094|189004|189018.3|188928.3|583
1717667400000|2024-06-06 09:50:00|189090.2|189000.2|189031.8|188941.8|189096.3|189006.3|189016.1|188926.1|559
1717667700000|2024-06-06 09:55:00|189032.2|188942.2|188962.4|188872.4|189043.9|188953.9|188962.3|188872.3|466
1717668000000|2024-06-06 10:00:00|188963.7|188873.7|188968.7|188878.7|189048.1|188958.1|188910.1|188820.1|454
1717668300000|2024-06-06 10:05:00|188969.8|188879.8|189252.2|189162.2|189259.9|189169.9|188968.4|188878.4|697
1717668600000|2024-06-06 10:10:00|189249.2|189159.2|189431.7|189341.7|189451.7|189361.7|189234.4|189144.4|705
1717668900000|2024-06-06 10:15:00|189432.4|189342.4|189508|189418|189529.1|189421.1|189405.9|189315.9|799
1717669200000|2024-06-06 10:20:00|189507.5|189417.5|189783.2|189693.2|189795.4|189703.3|189504.9|189414.9|723
1717669500000|2024-06-06 10:25:00|189782.1|189692.1|190008.4|189878.4|190083.1|189980.7|189781.9|189691.9|743
1717669800000|2024-06-06 10:30:00|190008.5|189878.5|190019.5|189929.5|190028.2|189938.2|189960.9|189870.4|697
1717670100000|2024-06-06 10:35:00|190018.4|189928.4|189940.2|189850.2|190024.1|189934.1|189856.2|189766.2|623
1717670400000|2024-06-06 10:40:00|189940.3|189850.3|189960.1|189870.1|189997.5|189907.5|189929.9|189839.9|435
1717670700000|2024-06-06 10:45:00|189965.5|189875.5|189869.5|189779.5|189966|189876|189811|189721|626
1717671000000|2024-06-06 10:50:00|189869.4|189779.4|189782.5|189692.5|189872.3|189782.3|189757.7|189661.8|631
1717671300000|2024-06-06 10:55:00|189776.8|189686.8|189763.6|189673.6|189816.3|189715.7|189673.8|189566.6|605
1717671600000|2024-06-06 11:00:00|189762|189672|189826.5|189736.5|189828.3|189738.3|189753.4|189663.4|481
1717671900000|2024-06-06 11:05:00|189824.3|189734.3|189897|189807|189903.3|189813.3|189777.4|189687.4|472
1717672200000|2024-06-06 11:10:00|189897.4|189807.4|189971.1|189881.1|190036.1|189946.1|189889.5|189799.5|539
1717672500000|2024-06-06 11:15:00|189970.9|189880.9|189997.6|189907.6|189999.2|189909.2|189949.1|189834.8|486
1717672800000|2024-06-06 11:20:00|189997.8|189907.8|189961.3|189871.3|190006.6|189916.6|189919|189829|488
1717673100000|2024-06-06 11:25:00|189961.1|189871.1|189896.7|189806.7|189982.6|189892.6|189862.8|189772.8|608
1717673400000|2024-06-06 11:30:00|189896.4|189806.4|189959.8|189869.8|189990.8|189900.8|189896.4|189806.4|446
1717673700000|2024-06-06 11:35:00|189960|189870|189810.5|189720.5|189965.2|189875.2|189756.8|189666.8|640
1717674000000|2024-06-06 11:40:00|189810.8|189720.8|189850|189760|189926.8|189836.8|189808.8|189718.8|590
1717674300000|2024-06-06 11:45:00|189850.2|189760.2|189818.9|189728.9|189877.2|189787.2|189782|189692|572
1717674600000|2024-06-06 11:50:00|189818.1|189728.1|189783.8|189693.8|189824.3|189734.3|189751.4|189661.4|554
1717674900000|2024-06-06 11:55:00|189783.9|189693.9|189775.2|189685.2|189819.7|189729.7|189756.1|189666.1|572
1717675200000|2024-06-06 12:00:00|189775.9|189685.9|189816.2|189726.2|189817.1|189727.1|189767.2|189677.2|481
1717675500000|2024-06-06 12:05:00|189816|189726|189902.7|189812.7|189906.2|189816.2|189773.4|189683.4|576
1717675800000|2024-06-06 12:10:00|189902.8|189812.8|189999.1|189869.1|190034.3|189904.3|189879.4|189777.2|479
1717676100000|2024-06-06 12:15:00|190038.6|189836|189992.5|189862.5|190041.9|189943.3|189892.3|189762.3|928
1717676400000|2024-06-06 12:20:00|189990.9|189860.9|189966.1|189876.1|190009.7|189919.7|189880.1|189790.1|933
1717676700000|2024-06-06 12:25:00|189974|189884|189951.4|189609.4|190037.3|189928.4|189861.3|189591.6|738
1717677000000|2024-06-06 12:30:00|189956.5|189614.5|190001.9|189911.9|190004.3|189914.3|189749.4|189596.5|1027
1717677300000|2024-06-06 12:35:00|190000.5|189910.5|189965.5|189875.5|190104.9|190014.9|189858.1|189768.1|965
1717677600000|2024-06-06 12:40:00|189953.1|189863.1|189784.7|189694.7|189980.4|189890.4|189782.7|189692.7|927
1717677900000|2024-06-06 12:45:00|189785.7|189695.7|189842.9|189752.9|189865.7|189775.7|189785.6|189695.6|907
1717678200000|2024-06-06 12:50:00|189842.4|189752.4|189838.3|189748.3|189988.5|189898.5|189819.6|189729.6|950
1717678500000|2024-06-06 12:55:00|189826.6|189736.6|189746.7|189656.7|189906.5|189816.5|189703.3|189613.3|821
1717678800000|2024-06-06 13:00:00|189748.9|189658.9|189737.6|189647.6|189920.5|189830.5|189691.1|189601.1|978
1717679100000|2024-06-06 13:05:00|189738.5|189648.5|189685.7|189595.7|189889.5|189799.5|189590.5|189500.5|957
1717679400000|2024-06-06 13:10:00|189685.5|189595.5|189859.7|189769.7|189883.7|189793.7|189674.3|189584.3|918
1717679700000|2024-06-06 13:15:00|189859.5|189769.5|189875.1|189785.1|189897.5|189807.5|189750.6|189660.6|899
1717680000000|2024-06-06 13:20:00|189874.9|189784.9|189900.6|189810.6|189957.2|189867.2|189850.4|189760.4|873
1717680300000|2024-06-06 13:25:00|189919.9|189829.9|189745.2|189655.2|189930|189840|189738.7|189648.7|882
1717680600000|2024-06-06 13:30:00|189745.3|189655.3|189750.7|189660.7|189867.7|189777.7|189696.5|189606.5|949
1717680900000|2024-06-06 13:35:00|189750.5|189660.5|189601.1|189511.1|189778.5|189688.5|189557.5|189467.5|971
1717681200000|2024-06-06 13:40:00|189618|189528|189716.4|189626.4|189719.7|189629.7|189565.6|189475.6|844
1717681500000|2024-06-06 13:45:00|189717.3|189627.3|189594.5|189504.5|189725.6|189635.6|189563.3|189473.3|900
1717681800000|2024-06-06 13:50:00|189594.7|189504.7|189630.2|189540.2|189694.7|189604.7|189569.6|189479.6|840
1717682100000|2024-06-06 13:55:00|189631.3|189541.3|189685|189595|189686.2|189596.2|189617.3|189527.3|647
1717682400000|2024-06-06 14:00:00|189683.9|189593.9|189718.2|189628.2|189787.8|189697.8|189680.6|189590.6|766
1717682700000|2024-06-06 14:05:00|189717.7|189627.7|189593.8|189503.8|189732|189642|189549.9|189459.9|766
1717683000000|2024-06-06 14:10:00|189594.1|189504.1|189760|189670|189787.5|189697.5|189577.7|189487.7|694
1717683300000|2024-06-06 14:15:00|189757.8|189667.8|189729.4|189639.4|189791.4|189701.4|189726.4|189636.4|707
1717683600000|2024-06-06 14:20:00|189728|189638|189716.9|189626.9|189757.3|189667.3|189710|189620|653
1717683900000|2024-06-06 14:25:00|189722.1|189632.1|189781.2|189691.2|189801.1|189711.1|189722|189632|694
1717684200000|2024-06-06 14:30:00|189781.7|189691.7|189708.5|189618.5|189787.8|189697.8|189689.5|189599.5|778
1717684500000|2024-06-06 14:35:00|189708.9|189618.9|189694.8|189604.8|189731.4|189641.4|189680.1|189590.1|594
1717684800000|2024-06-06 14:40:00|189694.6|189604.6|189694.8|189604.8|189715.6|189625.6|189676.2|189586.2|578
1717685100000|2024-06-06 14:45:00|189694.5|189604.5|189693.8|189603.8|189699.4|189609.4|189617.5|189527.5|691
1717685400000|2024-06-06 14:50:00|189694.6|189604.6|189654.9|189564.9|189727.2|189637.2|189650|189560|660
1717685700000|2024-06-06 14:55:00|189657.3|189567.3|189729.8|189639.8|189733.1|189643.1|189622.8|189532.8|701
1717686000000|2024-06-06 15:00:00|189733.8|189643.8|189627.7|189537.7|189733.8|189643.8|189626.2|189536.2|675
1717686300000|2024-06-06 15:05:00|189627|189537|189490.9|189400.9|189652.7|189562.7|189394.1|189304.1|681
1717686600000|2024-06-06 15:10:00|189490.7|189400.7|189512.2|189422.2|189558.2|189468.2|189479.2|189389.2|744
1717686900000|2024-06-06 15:15:00|189512.5|189422.5|189606.7|189516.7|189607.8|189517.8|189500.1|189410.1|730
1717687200000|2024-06-06 15:20:00|189606.6|189516.6|189507|189417|189609.5|189519.5|189498.9|189408.9|605
1717687500000|2024-06-06 15:25:00|189507.1|189417.1|189340.3|189250.3|189508.2|189418.2|189337.8|189247.8|515
1717687800000|2024-06-06 15:30:00|189339.3|189249.3|189281.5|189191.5|189339.3|189249.3|189114.8|189024.8|703
1717688100000|2024-06-06 15:35:00|189281.4|189191.4|189215.1|189125.1|189299.7|189209.7|189052.3|188962.3|832
1717688400000|2024-06-06 15:40:00|189215|189125|189084.5|188954.5|189215|189125|189061.8|188937.9|708
1717688700000|2024-06-06 15:45:00|189094.6|188964.6|189090.9|188960.9|189149.5|189019.5|188940.2|188810.2|755
1717689000000|2024-06-06 15:50:00|189085.2|188955.2|189050.7|188960.7|189113.5|188983.5|189006.4|188902.7|748
1717689300000|2024-06-06 15:55:00|189050.9|188960.9|189169.3|189039.3|189289.2|189162.8|189031.3|188924.9|706
1717689600000|2024-06-06 16:00:00|189168.3|189038.3|189154.8|189024.8|189175.8|189045.8|189092.8|188962.8|665
1717689900000|2024-06-06 16:05:00|189133.7|189043.7|189252.8|189122.8|189253.6|189123.6|189126.9|189036.9|600
1717690200000|2024-06-06 16:10:00|189249.4|189119.4|189259.1|189129.1|189270.7|189168|189238|189114.8|671
1717690500000|2024-06-06 16:15:00|189258.7|189128.7|189353.5|189223.5|189357|189245.1|189255|189125|590
1717690800000|2024-06-06 16:20:00|189353.3|189223.3|189291.1|189201.1|189362.5|189232.5|189280.6|189170.6|640
1717691100000|2024-06-06 16:25:00|189291.3|189201.3|189255|189165|189296.8|189206.8|189244.1|189154.1|614
1717691400000|2024-06-06 16:30:00|189255.3|189165.3|189304.9|189214.9|189316.7|189226.7|189253.6|189163.6|614
1717691700000|2024-06-06 16:35:00|189305|189215|189335.4|189245.4|189338.3|189248.3|189299|189209|561
1717692000000|2024-06-06 16:40:00|189335.2|189245.2|189351.9|189261.9|189353|189263|189310.1|189220.1|571
1717692300000|2024-06-06 16:45:00|189351.8|189261.8|189345.4|189255.4|189352.1|189262.1|189338.8|189248.8|357
1717692600000|2024-06-06 16:50:00|189345.3|189255.3|189340.9|189250.9|189363.2|189273.2|189337.5|189247.5|348
1717692900000|2024-06-06 16:55:00|189341.1|189251.1|189334.1|189244.1|189374|189284|189326.9|189220.9|572
1717693200000|2024-06-06 17:00:00|189334.2|189244.2|189333.8|189243.8|189340.7|189250.7|189317.2|189227.2|482
1717693500000|2024-06-06 17:05:00|189333.7|189243.7|189342.3|189252.3|189348.5|189258.5|189324.9|189234.9|464
1717693800000|2024-06-06 17:10:00|189342.2|189252.2|189349.2|189259.2|189350.2|189260.2|189335.5|189245.5|482
1717694100000|2024-06-06 17:15:00|189347.5|189257.5|189351.9|189261.9|189359.1|189269.1|189338.3|189248.3|553
1717694400000|2024-06-06 17:20:00|189351.8|189261.8|189318.3|189228.3|189356.8|189266.8|189313.6|189223.6|484
1717694700000|2024-06-06 17:25:00|189319.1|189229.1|189234.6|189144.6|189319.1|189229.1|189228.8|189130.4|513
1717695000000|2024-06-06 17:30:00|189234.5|189144.5|189203.5|189073.5|189234.7|189144.7|189156.1|189026.1|576
1717695300000|2024-06-06 17:35:00|189203.6|189073.6|189237.5|189107.5|189237.5|189107.5|189141.6|189011.6|569
1717695600000|2024-06-06 17:40:00|189236|189106|189173.5|189043.5|189241.3|189111.3|189163.2|189033.2|866
1717695900000|2024-06-06 17:45:00|189174|189044|189174.6|189044.6|189222.2|189092.2|189144.9|189014.9|745
1717696200000|2024-06-06 17:50:00|189174.2|189044.2|189177.7|189047.7|189194.7|189064.7|189118.3|189004|609
1717696500000|2024-06-06 17:55:00|189174.7|189044.7|189195.4|189065.4|189249.2|189135.8|189157.3|189027.3|677
1717696800000|2024-06-06 18:00:00|189195.3|189065.3|189167.8|189077.8|189203.5|189080.2|189149.5|189022.5|425
1717697100000|2024-06-06 18:05:00|189166.3|189076.3|189229.5|189099.5|189245.7|189139.6|189166.3|189067.4|617
1717697400000|2024-06-06 18:10:00|189232.3|189102.3|189183.4|189053.4|189238.1|189108.1|189178.3|189048.3|560
1717697700000|2024-06-06 18:15:00|189184|189054|189171.1|189041.1|189188.9|189058.9|189164.1|189034.1|529
1717698000000|2024-06-06 18:20:00|189171|189041|189174.1|189044.1|189183.1|189053.1|189161.7|189031.7|491
1717698300000|2024-06-06 18:25:00|189173.7|189043.7|189172.3|189042.3|189176.5|189046.5|189166|189036|517
1717698600000|2024-06-06 18:30:00|189172.2|189042.2|189131|189041|189174.8|189046.1|189130|189006.6|448
1717698900000|2024-06-06 18:35:00|189130.9|189040.9|189145.5|189015.5|189156.1|189050.5|189129|189000.2|413
1717699200000|2024-06-06 18:40:00|189145.6|189015.6|188999.9|188869.9|189145.7|189015.7|188907.1|188777.1|436
1717699500000|2024-06-06 18:45:00|188999.5|188869.5|189025.5|188895.5|189077.7|188947.7|188984.5|188869.4|518
1717699800000|2024-06-06 18:50:00|189032.8|188902.8|189026.4|188896.4|189035.2|188905.2|188999.2|188869.2|687
1717700100000|2024-06-06 18:55:00|189026.5|188896.5|189069.9|188939.9|189076.4|188946.4|189013.2|188883.2|376
1717700400000|2024-06-06 19:00:00|189067.6|188937.6|188989.9|188859.9|189067.6|188937.6|188989.7|188859.7|555
1717700700000|2024-06-06 19:05:00|188990|188860|188923.1|188793.1|188997.1|188867.1|188922.8|188792.8|496
1717701000000|2024-06-06 19:10:00|188923|188793|188946.5|188816.5|188946.6|188816.6|188837.1|188707.1|371
1717701300000|2024-06-06 19:15:00|188945.3|188815.3|188998.7|188868.7|189000.4|188870.4|188945|188815|439
1717701600000|2024-06-06 19:20:00|189000.5|188870.5|189018.5|188888.5|189043.2|188913.2|188997.2|188867.2|474
1717701900000|2024-06-06 19:25:00|189018.4|188888.4|189112.3|188982.3|189181.3|189051.3|189018.4|188888.4|876
1717702200000|2024-06-06 19:30:00|189112.4|188982.4|189137.1|189007.1|189161.5|189031.5|189102.5|188941.3|664
1717702500000|2024-06-06 19:35:00|189137.6|189007.6|189205.5|189075.5|189224.9|189094.9|189130.2|189000.2|777
1717702800000|2024-06-06 19:40:00|189194|189064|189211.8|189081.8|189212.4|189082.4|189111.7|188981.7|677
1717703100000|2024-06-06 19:45:00|189211.5|189081.5|189177.4|189047.4|189212|189082|189146.6|189016.6|529
1717703400000|2024-06-06 19:50:00|189176.9|189046.9|189174.3|189044.3|189199.9|189069.9|189154.9|189024.9|446
1717703700000|2024-06-06 19:55:00|189174.2|189044.2|189181.9|189051.9|189214.3|189084.3|189171.5|189041.5|452
1717704000000|2024-06-06 20:00:00|189181.1|189051.1|189100.2|188970.2|189181.1|189051.1|189085.9|188955.9|455
1717704300000|2024-06-06 20:05:00|189100.1|188970.1|189103.7|188973.7|189113.2|188983.2|189092.1|188962.1|290
1717704600000|2024-06-06 20:10:00|189103.8|188973.8|189085.7|188955.7|189105|188975|189036.9|188906.9|445
1717704900000|2024-06-06 20:15:00|189086.4|188956.4|189078|188948|189161.9|189031.9|189068.8|188938.8|531
1717705200000|2024-06-06 20:20:00|189081.4|188951.4|189141.1|188937.5|189171.2|188981.3|189075.2|188925.8|661
1717705500000|2024-06-06 20:25:00|189140.4|188937.1|189145.2|188919.4|189165|188971.7|189099.1|188903.7|471
1717705800000|2024-06-06 20:30:00|189152.6|188913.1|190005.9|189663.9|190091|189869.2|189142.8|188913.1|484
1717706100000|2024-06-06 20:35:00|190005.4|189663.4|189991.7|189649.7|190050.8|189708.8|189829.4|189532.8|388
1717706400000|2024-06-06 20:40:00|189991.2|189649.2|189884.4|189645.1|190032.4|189834.4|189753.5|189623.5|307
1717706700000|2024-06-06 20:45:00|189882.6|189645.3|190072.8|189863.5|190076.9|189904.1|189741.9|189611.9|326
1717707000000|2024-06-06 20:50:00|190080.6|189857.4|190016|189751.4|190090.3|189906|189961.1|189712.4|235
1717707300000|2024-06-06 20:55:00|190015.4|189751|189834.5|189492.5|190067.7|189836.5|189772.5|189430.5|289
1717707600000|2024-06-06 21:00:00|189778.6|189436.6|190028.6|189686.6|190028.6|189686.6|189769.7|189427.7|44
1717707900000|2024-06-06 21:05:00|190036.7|189694.7|189703.9|189361.9|190160.3|189818.3|189703.9|189361.9|56
1717709400000|2024-06-06 21:30:00|189716.3|189374.3|189770|189428|189774.3|189432.3|189716.3|189374.3|97
1717709700000|2024-06-06 21:35:00|189769.6|189427.6|189789.8|189447.8|189796|189454|189764.5|189422.5|99
1717710000000|2024-06-06 21:40:00|189790.7|189448.7|189790.6|189448.6|189856.7|189514.7|189783.5|189441.5|106
1717710600000|2024-06-06 21:50:00|189744.6|189402.6|189744.4|189402.4|189744.6|189402.6|189743.5|189401.5|14
1717710900000|2024-06-06 21:55:00|189779.2|189437.2|189783.3|189441.3|189827.1|189485.1|189778.8|189436.8|10
1717711200000|2024-06-06 22:00:00|189752.5|189410.5|189975.6|189633.6|190128|189786|189730.6|189388.6|171
1717711500000|2024-06-06 22:05:00|189973.1|189631.1|189950.7|189608.7|189976.6|189634.6|189922.5|189580.5|61
1717711800000|2024-06-06 22:10:00|189954|189612|189742.1|189400.1|189965.1|189623.1|189709.6|189367.6|85
1717712100000|2024-06-06 22:15:00|189742.2|189400.2|189808.7|189466.7|189817.8|189475.8|189742.2|189400.2|64
1717712400000|2024-06-06 22:20:00|189779.7|189437.7|189775.7|189433.7|189829|189487|189732.4|189390.4|68
1717712700000|2024-06-06 22:25:00|189775.2|189433.2|189809.4|189467.4|189826.8|189484.8|189656.9|189314.9|82
1717713000000|2024-06-06 22:30:00|189809.8|189467.8|189770.8|189428.8|189812.2|189470.2|189716.6|189374.6|67
1717713300000|2024-06-06 22:35:00|189797.9|189455.9|189753.4|189411.4|189799.8|189457.8|189727.5|189385.5|41
1717713600000|2024-06-06 22:40:00|189751.8|189409.8|189725.1|189383.1|189794.1|189452.1|189636.4|189294.4|57
1717713900000|2024-06-06 22:45:00|189739.9|189397.9|189898.7|189556.7|189905.1|189563.1|189723.3|189381.3|80
1717714200000|2024-06-06 22:50:00|189896.7|189554.7|189921|189579|189964.5|189622.5|189888.7|189546.7|59
1717714500000|2024-06-06 22:55:00|189921.5|189579.5|189912.3|189570.3|189922|189580|189912.3|189570.3|26
1717714800000|2024-06-06 23:00:00|189914.5|189572.5|190024|189682|190045.7|189723.6|189914.3|189572.3|151
1717715100000|2024-06-06 23:05:00|190023.8|189681.8|190013.2|189716.3|190025.4|189737.9|189991.9|189680.6|320
1717715400000|2024-06-06 23:10:00|190013.1|189716.4|189970.1|189676.4|190018.7|189761.2|189945.7|189656.3|194
1717715700000|2024-06-06 23:15:00|189985.9|189676.3|189995.8|189698.4|190010.2|189717.8|189957.2|189654.9|136
1717716000000|2024-06-06 23:20:00|189995.9|189698.5|189975.4|189721.2|190005|189727.2|189972.2|189683.6|184
1717716300000|2024-06-06 23:25:00|189976|189721.5|189977.8|189749.1|190003.3|189749.1|189953.8|189693.3|163
1717716600000|2024-06-06 23:30:00|189978.1|189749.3|189975.6|189736.5|189985.1|189757.2|189968.9|189731.2|191
1717716900000|2024-06-06 23:35:00|189975.9|189736.8|189972.5|189737.9|189978.9|189798.7|189928.7|189736.8|185
1717717200000|2024-06-06 23:40:00|189972.6|189738.1|189968.9|189727.3|189977.8|189761.1|189955.5|189719.4|220
1717717500000|2024-06-06 23:45:00|189969.2|189727.4|189960.2|189738|189973.8|189745|189952.1|189718.9|167
1717717800000|2024-06-06 23:50:00|189959.8|189737.6|189805.8|189528.6|189986.5|189744.3|189740.4|189525.6|198
1717718100000|2024-06-06 23:55:00|189805.9|189531|189695.7|189565.7|189805.9|189569.8|189668.1|189495.3|165
1717718400000|2024-06-07 00:00:00|189695.3|189565.3|189259.5|188995.9|189733.7|189574.4|189242.5|188923.9|463
1717718700000|2024-06-07 00:05:00|189256.7|188996.9|189421.2|189291.2|189486.2|189292.8|189225.5|188972.7|401
1717719000000|2024-06-07 00:10:00|189456.1|189255.7|189462.9|189246|189482.6|189279.2|189409.2|189225.5|218
1717719300000|2024-06-07 00:15:00|189465.7|189241|189462.6|189246.8|189478.2|189253.3|189455.1|189225.9|114
1717719600000|2024-06-07 00:20:00|189455.9|189254.5|189415.3|189285.3|189491.4|189290.9|189415.3|189226|137
1717719900000|2024-06-07 00:25:00|189422.4|189292.4|189466.3|189257.9|189491.3|189315.6|189414.9|189241.2|166
1717720200000|2024-06-07 00:30:00|189462.1|189257|189469.3|189240.2|189494.8|189283|189413|189209.3|231
1717720500000|2024-06-07 00:35:00|189477.8|189220.8|189443.7|189313.7|189489.5|189313.8|189427.6|189209.2|179
1717720800000|2024-06-07 00:40:00|189441.7|189311.7|189595.1|189380.7|189649.2|189388.3|189436.1|189230.7|508
1717721100000|2024-06-07 00:45:00|189599.7|189381.2|189541.2|189312.9|189637.4|189456.4|189476.1|189295.1|668
1717721400000|2024-06-07 00:50:00|189541.3|189312.7|189540.9|189327.2|189555.8|189377.5|189492.3|189309.1|414
1717721700000|2024-06-07 00:55:00|189540.8|189327.8|189435.3|189230.8|189589.3|189370.8|189405.6|189219.8|430
1717722000000|2024-06-07 01:00:00|189435.2|189230.7|189572.6|189314.2|189585.6|189349.2|189357.5|189160.5|388
1717722300000|2024-06-07 01:05:00|189561.6|189346.1|189481.9|189351.9|189571.9|189369.1|189481.9|189299.4|239
1717722600000|2024-06-07 01:10:00|189482.7|189352.7|189565.3|189313.8|189566.6|189373|189482.7|189302.2|261
1717722900000|2024-06-07 01:15:00|189565.5|189314|189557.1|189338.9|189571.1|189352.3|189543.7|189313.9|681
1717723200000|2024-06-07 01:20:00|189556.5|189339.3|189559.1|189326.3|189584|189390.2|189509.5|189303.9|302
1717723500000|2024-06-07 01:25:00|189558.8|189326.1|189630.9|189401.3|189664.5|189402.8|189509.2|189325.5|438
1717723800000|2024-06-07 01:30:00|189645.4|189382|189558.9|189320.7|189655.6|189403.7|189540.9|189289.8|377
1717724100000|2024-06-07 01:35:00|189558.8|189321.1|189508.1|189378.1|189559.5|189383.6|189506.8|189320.9|336
1717724400000|2024-06-07 01:40:00|189508|189378|189554.8|189336.8|189560.7|189379.6|189507.2|189321.9|318
1717724700000|2024-06-07 01:45:00|189554.9|189323.9|189513.3|189383.3|189564.1|189383.9|189506.9|189320.8|233
1717725000000|2024-06-07 01:50:00|189513|189383|189543|189332|189562.7|189384|189494.8|189314.5|325
1717725300000|2024-06-07 01:55:00|189543.3|189332.3|189470.1|189228.2|189553.7|189373.1|189407.1|189206.6|429
1717725600000|2024-06-07 02:00:00|189475.8|189228.3|189552.8|189297.4|189569.3|189316.2|189475.3|189228|479
1717725900000|2024-06-07 02:05:00|189552.4|189297|189639.5|189352|189668|189376.7|189548.6|189258.5|232
1717726200000|2024-06-07 02:10:00|189639.2|189351.8|189634.3|189352.6|189646.1|189382.4|189621.7|189336.4|368
1717726500000|2024-06-07 02:15:00|189636|189374.1|189640|189359.1|189644|189406.3|189612.1|189353.2|191
1717726800000|2024-06-07 02:20:00|189640.3|189359|189634|189363|189643.9|189407|189618|189347.2|180
1717727100000|2024-06-07 02:25:00|189633.7|189363.3|189631.1|189373.1|189637.7|189381.6|189616.5|189358.5|256
1717727400000|2024-06-07 02:30:00|189631.4|189373.5|189557.2|189339.8|189637.7|189385.3|189540.6|189280.7|487
1717727700000|2024-06-07 02:35:00|189557.4|189339.6|189551.3|189330.4|189588|189373.4|189496.1|189317.3|612
1717728000000|2024-06-07 02:40:00|189551.7|189330.5|189613.8|189332.7|189647.3|189396.4|189495.9|189319.8|378
1717728300000|2024-06-07 02:45:00|189613.6|189332.6|189543.9|189305.1|189630.2|189370.7|189532.7|189257.1|415
1717728600000|2024-06-07 02:50:00|189542.7|189305.4|189569.2|189297.7|189569.8|189322.2|189530|189293.8|293
1717728900000|2024-06-07 02:55:00|189569.1|189297.8|189452.4|189322.4|189628.1|189374.4|189438.2|189255.2|321
1717729200000|2024-06-07 03:00:00|189452|189322|189447.5|189317.5|189457.6|189327.6|189442.2|189312.2|223
1717729500000|2024-06-07 03:05:00|189447.7|189317.7|189439.5|189309.5|189455.1|189325.1|189420.8|189290.8|306
1717729800000|2024-06-07 03:10:00|189441.3|189311.3|189442.8|189312.8|189457.7|189327.7|189439.5|189309.5|199
1717730100000|2024-06-07 03:15:00|189443.2|189313.2|189439|189309|189456.7|189326.7|189437.4|189307.4|183
1717730400000|2024-06-07 03:20:00|189438.9|189308.9|189438.2|189308.2|189454.7|189324.7|189436.5|189306.5|195
1717730700000|2024-06-07 03:25:00|189439.8|189309.8|189442.4|189312.4|189454.1|189324.1|189437.4|189307.4|201
1717731000000|2024-06-07 03:30:00|189443.2|189313.2|189440.7|189310.7|189450.6|189320.6|189435.2|189305.2|181
1717731300000|2024-06-07 03:35:00|189441.2|189311.2|189443.5|189313.5|189447.9|189317.9|189430.8|189300.8|237
1717731600000|2024-06-07 03:40:00|189447.3|189317.3|189439|189309|189448.7|189318.7|189438.4|189308.4|186
1717731900000|2024-06-07 03:45:00|189439.8|189309.8|189447.1|189317.1|189452.5|189322.5|189438.9|189308.9|174
1717732200000|2024-06-07 03:50:00|189448.1|189318.1|189461.7|189331.7|189461.7|189331.7|189435.2|189305.2|188
1717732500000|2024-06-07 03:55:00|189461.2|189331.2|189439.8|189309.8|189470.4|189340.4|189430.3|189300.3|259
1717732800000|2024-06-07 04:00:00|189440.7|189310.7|189431.1|189301.1|189448.6|189318.6|189430.8|189300.8|288
1717733100000|2024-06-07 04:05:00|189431.2|189301.2|189430.7|189300.7|189437.2|189307.2|189419.9|189289.9|126
1717733400000|2024-06-07 04:10:00|189431.8|189301.8|189428.2|189298.2|189438.1|189308.1|189423.2|189293.2|147
1717733700000|2024-06-07 04:15:00|189428.1|189298.1|189363.6|189147.7|189435|189305|189303.6|189129.4|210
1717734000000|2024-06-07 04:20:00|189363.9|189147.4|189415|189202.6|189433.1|189258.3|189303.5|189130.7|343
1717734300000|2024-06-07 04:25:00|189418.4|189202.4|189384.4|189156|189467.7|189240.6|189265.3|188992.2|616
1717734600000|2024-06-07 04:30:00|189391.3|189149.1|189232.5|188964.9|189410.8|189227.1|189175|188908.4|554
1717734900000|2024-06-07 04:35:00|189232|188965.5|189240.7|189036.1|189289.7|189066.9|189195.5|188965.2|499
1717735200000|2024-06-07 04:40:00|189244.9|189035.9|189230.6|189004.3|189257.8|189071.1|189145.9|188974.7|479
1717735500000|2024-06-07 04:45:00|189230.3|189004.2|189240|189010.6|189242.5|189017.7|189219.8|188999.6|256
1717735800000|2024-06-07 04:50:00|189240.1|189010.8|189173.9|188963.7|189240.1|189027.3|189116.3|188929.6|265
1717736100000|2024-06-07 04:55:00|189174.6|188963.6|189137.4|189007.4|189182.8|189007.4|189131.6|188956.7|167
1717736400000|2024-06-07 05:00:00|189135.8|189005.8|189142|189012|189143.5|189013.5|189127.8|188997.8|234
1717736700000|2024-06-07 05:05:00|189142.4|189012.4|189324|189194|189415|189196|189140.8|189010.8|354
1717737000000|2024-06-07 05:10:00|189323.9|189193.9|189334|189204|189361.6|189212.6|189319.9|189150.8|343
1717737300000|2024-06-07 05:15:00|189333.7|189203.7|189403.9|189273.9|189439.1|189296|189322.6|189158.4|542
1717737600000|2024-06-07 05:20:00|189404.6|189274.6|189407.5|189277.5|189441.3|189298.8|189399.7|189225.8|524
1717737900000|2024-06-07 05:25:00|189406.9|189276.9|189411.2|189281.2|189435.9|189289.7|189396.8|189234.9|491
1717738200000|2024-06-07 05:30:00|189411.1|189281.1|189405.1|189275.1|189422.6|189292.6|189398.5|189268.5|407
1717738500000|2024-06-07 05:35:00|189404.7|189274.7|189327|189197|189415.2|189285.2|189308.5|189156.8|574
1717738800000|2024-06-07 05:40:00|189327.1|189197.1|189318.8|189188.8|189364.7|189234.7|189310.7|189159|515
1717739100000|2024-06-07 05:45:00|189318.9|189188.9|189319.7|189189.7|189322.6|189192.6|189310.1|189180.1|341
1717739400000|2024-06-07 05:50:00|189319.4|189189.4|189361.5|189231.5|189368.4|189238.4|189309.6|189179.6|353
1717739700000|2024-06-07 05:55:00|189361.4|189231.4|189390.9|189260.9|189414.3|189271.4|189357.3|189193.7|374
1717740000000|2024-06-07 06:00:00|189392.2|189262.2|189353.1|189223.1|189429.6|189299.6|189350.3|189220.3|611
1717740300000|2024-06-07 06:05:00|189353.7|189223.7|189422.4|189292.4|189437.9|189317.9|189160.5|189030.5|724
1717740600000|2024-06-07 06:10:00|189429.8|189299.8|189359|189229|189440.4|189311|189332.8|189217.5|595
1717740900000|2024-06-07 06:15:00|189354.9|189224.9|189318.3|189188.3|189355.4|189245.7|189249.2|189134.1|594
1717741200000|2024-06-07 06:20:00|189318.1|189188.1|189267.6|189137.6|189318.6|189206.1|189246.6|189116.6|652
1717741500000|2024-06-07 06:25:00|189265.7|189135.7|189149|189019|189276|189146|189115.1|188989.9|594
1717741800000|2024-06-07 06:30:00|189147.7|189017.7|189172.6|189082.6|189276.1|189172.4|189139.5|189017.7|558
1717742100000|2024-06-07 06:35:00|189173.2|189083.2|188999.1|188909.1|189190.3|189084.7|188879.2|188779|487
1717742400000|2024-06-07 06:40:00|188998.5|188908.5|189177.5|189087.5|189212.9|189100.9|188960.6|188870.6|668
1717742700000|2024-06-07 06:45:00|189175|189085|189170.3|189080.3|189231.1|189141.1|189060.6|188970.6|662
1717743000000|2024-06-07 06:50:00|189166.7|189076.7|189024.3|188894.3|189174.4|189084.4|189005.4|188889.7|602
1717743300000|2024-06-07 06:55:00|189024|188894|188999.6|188909.6|189031.5|188910.4|188904.2|188774.2|711
1717743600000|2024-06-07 07:00:00|189000|188910|188992.8|188902.8|189142.1|189052.1|188981.6|188868|680
1717743900000|2024-06-07 07:05:00|188992.9|188902.9|189045.8|188955.8|189103.5|189013.5|188988.9|188898.9|686
1717744200000|2024-06-07 07:10:00|189047.3|188957.3|188786.7|188696.7|189047.7|188957.7|188591.9|188480.1|715
1717744500000|2024-06-07 07:15:00|188787.2|188697.2|188857.8|188767.8|188927.1|188837.1|188720|188630|679
1717744800000|2024-06-07 07:20:00|188857.6|188767.6|188968.6|188878.6|188975.8|188885.8|188852.6|188762.6|634
1717745100000|2024-06-07 07:25:00|188966.1|188876.1|188993.7|188903.7|189097.6|188980.2|188948.3|188858.3|720
1717745400000|2024-06-07 07:30:00|188993.2|188903.2|188917.6|188827.6|189019.9|188929.9|188890.3|188800.3|605
1717745700000|2024-06-07 07:35:00|188917.5|188827.5|188989.9|188899.9|189016.6|188926.6|188905|188815|508
1717746000000|2024-06-07 07:40:00|188990.3|188900.3|188828.2|188698.2|188992.7|188902.7|188793.5|188683.2|675
1717746300000|2024-06-07 07:45:00|188826|188696|188515.8|188385.8|188840.2|188710.2|188264.3|188167.7|802
1717746600000|2024-06-07 07:50:00|188565.8|188435.8|188582.9|188452.9|188723.9|188593.9|188505.7|188386.8|662
1717746900000|2024-06-07 07:55:00|188584.4|188454.4|188402.2|188312.2|188596.5|188500.3|188394.4|188292.1|660
1717747200000|2024-06-07 08:00:00|188400|188310|188534.8|188404.8|188796.9|188699.9|188392.6|188279.3|826
1717747500000|2024-06-07 08:05:00|188535.4|188405.4|188572.3|188482.3|188820|188690|188449.2|188333.1|777
1717747800000|2024-06-07 08:10:00|188571.9|188481.9|188611.3|188481.3|188661.8|188571.8|188453.1|188323.1|680
1717748100000|2024-06-07 08:15:00|188611.2|188481.2|188619.3|188529.3|188661.8|188550.7|188579|188449|517
1717748400000|2024-06-07 08:20:00|188619.4|188529.4|188650|188560|188667.3|188577.3|188614.2|188524.2|481
1717748700000|2024-06-07 08:25:00|188649.2|188559.2|188645.5|188555.5|188650.5|188560.5|188531.6|188441.6|550
1717749000000|2024-06-07 08:30:00|188646.2|188556.2|188789.4|188699.4|188864.1|188774.1|188642.2|188552.2|493
1717749300000|2024-06-07 08:35:00|188789.6|188699.6|188659.4|188529.4|188793.5|188703.5|188629.1|188507.8|643
1717749600000|2024-06-07 08:40:00|188659.2|188529.2|188503|188413|188697.7|188607.7|188449.4|188319.4|695
1717749900000|2024-06-07 08:45:00|188503.3|188413.3|188642.1|188552.1|188697.9|188607.9|188502.3|188407.3|492
1717750200000|2024-06-07 08:50:00|188642|188552|188460.6|188370.6|188649.4|188559.4|188409.2|188319.2|556
1717750500000|2024-06-07 08:55:00|188460.7|188370.7|188346.2|188256.2|188460.7|188370.7|188329.1|188226.8|423
1717750800000|2024-06-07 09:00:00|188345.1|188255.1|188130|188000|188400.2|188310.2|188007|187917|543
1717751100000|2024-06-07 09:05:00|188131.4|188001.4|188222.6|188092.6|188298.6|188197.1|188076.1|187969.1|708
1717751400000|2024-06-07 09:10:00|188223.5|188093.5|188306.7|188176.7|188356.6|188250.9|188182.7|188073.4|727
1717751700000|2024-06-07 09:15:00|188305.3|188175.3|188319.7|188229.7|188332.3|188242.3|188257.6|188139.9|697
1717752000000|2024-06-07 09:20:00|188319.8|188229.8|188559.7|188429.7|188602.5|188474.8|188284.6|188194.6|650
1717752300000|2024-06-07 09:25:00|188551.1|188421.1|188513.4|188423.4|188602.9|188472.9|188503|188394.2|708
1717752600000|2024-06-07 09:30:00|188517.4|188427.4|188558.5|188468.5|188563.2|188473.2|188502.8|188412.8|501
1717752900000|2024-06-07 09:35:00|188558.4|188468.4|188546.6|188416.6|188593.3|188473|188516.4|188408|452
1717753200000|2024-06-07 09:40:00|188546.7|188416.7|188622.1|188532.1|188666.6|188576.1|188527|188408.7|510
1717753500000|2024-06-07 09:45:00|188621.4|188531.4|188661.4|188571.4|188674.6|188584.6|188606.7|188516.7|485
1717753800000|2024-06-07 09:50:00|188663.4|188573.4|188708.1|188618.1|188750.7|188660.7|188659.8|188569.8|504
1717754100000|2024-06-07 09:55:00|188703.1|188613.1|188778.7|188688.7|188826.3|188736.3|188696.7|188606.7|623
1717754400000|2024-06-07 10:00:00|188779.8|188689.8|188781.5|188691.5|188800.9|188710.9|188656.7|188566.7|594
1717754700000|2024-06-07 10:05:00|188781|188691|188729.5|188639.5|188817.3|188727.3|188684.9|188594.9|584
1717755000000|2024-06-07 10:10:00|188729.4|188639.4|188656.7|188566.7|188743.8|188653.8|188653.5|188563.5|469
1717755300000|2024-06-07 10:15:00|188657.3|188567.3|188733.4|188643.4|188790.9|188700.9|188657.3|188567.3|458
1717755600000|2024-06-07 10:20:00|188729.7|188639.7|188765|188675|188778.2|188688.2|188646.5|188556.5|492
1717755900000|2024-06-07 10:25:00|188764.9|188674.9|188817|188727|188961.1|188871.1|188764.9|188674.9|532
1717756200000|2024-06-07 10:30:00|188817.4|188727.4|188835|188745|188883.7|188793.7|188817.4|188727.4|601
1717756500000|2024-06-07 10:35:00|188834.7|188744.7|188977.7|188887.7|188984.5|188894.5|188833.3|188743.3|470
1717756800000|2024-06-07 10:40:00|188980.4|188890.4|188940|188850|188985.5|188895.5|188926.9|188836.9|443
1717757100000|2024-06-07 10:45:00|188940.2|188850.2|189057.8|188967.8|189074.5|188984.5|188940|188850|461
1717757400000|2024-06-07 10:50:00|189057.7|188967.7|189090.5|189000.5|189148.2|189058.2|189057.5|188967.5|454
1717757700000|2024-06-07 10:55:00|189090.4|189000.4|189125|189035|189138.4|189048.4|189081.2|188991.2|498
1717758000000|2024-06-07 11:00:00|189124.5|189034.5|189195.1|189105.1|189198.2|189108.2|189096|189006|668
1717758300000|2024-06-07 11:05:00|189195.4|189105.4|189097|189007|189198.2|189108.2|189072.6|188982.6|481
1717758600000|2024-06-07 11:10:00|189099.9|189009.9|189064.2|188974.2|189161.1|189071.1|189059.6|188969.6|554
1717758900000|2024-06-07 11:15:00|189063.7|188973.7|189079.6|188989.6|189093.3|189003.3|189063.7|188973.7|423
1717759200000|2024-06-07 11:20:00|189079.2|188989.2|188918|188828|189109.5|189019.5|188914.5|188824.5|640
1717759500000|2024-06-07 11:25:00|188916.3|188826.3|188716.7|188626.7|188929.1|188839.1|188703.4|188613.4|665
1717759800000|2024-06-07 11:30:00|188715.4|188625.4|188616.7|188526.7|188731.3|188641.3|188607.3|188517.3|657
1717760100000|2024-06-07 11:35:00|188611|188521|188271.7|188141.7|188775.7|188670.8|188156.2|188046.5|965
1717760400000|2024-06-07 11:40:00|188272|188142|187981.3|187891.3|188272.2|188142.2|187958.6|187868.6|792
1717760700000|2024-06-07 11:45:00|187992.7|187902.7|187922.9|187832.9|187993|187903|187713.1|187623.1|863
1717761000000|2024-06-07 11:50:00|187916.4|187826.4|188098.9|188008.9|188103.8|188013.8|187910.8|187820.8|736
1717761300000|2024-06-07 11:55:00|188099|188009|188125.9|188035.9|188164.4|188074.4|188070.1|187980.1|751
1717761600000|2024-06-07 12:00:00|188125.2|188035.2|188164.4|188074.4|188198.1|188108.1|188061|187971|686
1717761900000|2024-06-07 12:05:00|188165|188075|187974.7|187884.7|188186.4|188096.4|187974.7|187884.7|588
1717762200000|2024-06-07 12:10:00|187974.1|187884.1|187999.6|187909.6|188077.2|187987.2|187971.3|187881.3|565
1717762500000|2024-06-07 12:15:00|188005.8|187915.8|187956.9|187866.9|188073.7|187983.7|187820|187730|588
1717762800000|2024-06-07 12:20:00|187958|187868|187853.8|187763.8|188023.4|187933.4|187802.8|187712.8|695
1717763100000|2024-06-07 12:25:00|187856.5|187766.5|187987.5|187645.5|188186.4|187844.4|187734.7|187520.2|689
1717763400000|2024-06-07 12:30:00|187987.6|187645.6|188677.2|188547.2|189283.2|189007.1|187983.7|187641.7|1138
1717763700000|2024-06-07 12:35:00|188682.9|188552.9|188664|188574|188944.6|188854.6|188527.3|188437.3|1103
1717764000000|2024-06-07 12:40:00|188666.9|188576.9|188892.3|188802.3|188944.5|188854.5|188606.1|188495.1|1089
1717764300000|2024-06-07 12:45:00|188905.3|188815.3|188842.3|188752.3|189124.6|189034.6|188743.1|188653.1|1084
1717764600000|2024-06-07 12:50:00|188846.8|188756.8|189022.7|188932.7|189022.7|188932.7|188691.5|188601.5|1064
1717764900000|2024-06-07 12:55:00|189025.2|188935.2|188859.8|188769.8|189119.4|189029.4|188784.9|188694.9|1067
1717765200000|2024-06-07 13:00:00|188868.1|188778.1|188837.1|188747.1|189011.7|188921.7|188818.9|188728.9|1014
1717765500000|2024-06-07 13:05:00|188829|188739|188667.9|188577.9|188846.9|188756.9|188645.3|188555.3|990
1717765800000|2024-06-07 13:10:00|188667.6|188577.6|188725.9|188635.9|188732.4|188642.4|188610.1|188520.1|861
1717766100000|2024-06-07 13:15:00|188727.4|188637.4|188611.4|188521.4|188733.6|188643.6|188471.9|188381.9|905
1717766400000|2024-06-07 13:20:00|188612.1|188522.1|188490|188400|188634.9|188544.9|188483.9|188393.9|830
1717766700000|2024-06-07 13:25:00|188490.6|188400.6|188533.1|188443.1|188548.1|188458.1|188446.4|188356.4|899
1717767000000|2024-06-07 13:30:00|188533.6|188443.6|188637.4|188547.4|188642.1|188552.1|188533.6|188443.6|740
1717767300000|2024-06-07 13:35:00|188637.3|188547.3|188562.3|188472.3|188681.2|188591.2|188428.3|188338.3|859
1717767600000|2024-06-07 13:40:00|188579.9|188489.9|188618.7|188528.7|188623.7|188533.7|188444.3|188354.3|863
1717767900000|2024-06-07 13:45:00|188617.4|188527.4|188803.5|188713.5|188805.7|188715.7|188562.6|188472.6|868
1717768200000|2024-06-07 13:50:00|188803.6|188713.6|188674.7|188584.7|188813.4|188723.4|188593.5|188503.5|873
1717768500000|2024-06-07 13:55:00|188675|188585|188600.6|188510.6|188710.2|188620.2|188569.6|188479.6|825
1717768800000|2024-06-07 14:00:00|188597.8|188507.8|188571.2|188481.2|188629.7|188539.7|188526.5|188436.5|840
1717769100000|2024-06-07 14:05:00|188571.1|188481.1|188595.8|188505.8|188595.8|188505.8|188543.5|188453.5|927
1717769400000|2024-06-07 14:10:00|188594.5|188504.5|188682.9|188592.9|188689.8|188599.8|188581.4|188491.4|666
1717769700000|2024-06-07 14:15:00|188682.8|188592.8|188328.6|188238.6|188734.2|188644.2|188327|188237|847
1717770000000|2024-06-07 14:20:00|188329.7|188239.7|188450|188360|188467.3|188377.3|188240.9|188150.9|868
1717770300000|2024-06-07 14:25:00|188462.7|188372.7|188581.4|188491.4|188611.9|188521.9|188452.6|188362.6|709
1717770600000|2024-06-07 14:30:00|188585.6|188495.6|188800.7|188710.7|188815.3|188725.3|188501|188411|690
1717770900000|2024-06-07 14:35:00|188798.7|188708.7|188599.6|188509.6|188798.7|188708.7|188507.6|188417.6|821
1717771200000|2024-06-07 14:40:00|188605.5|188515.5|188802.1|188712.1|188805.2|188715.2|188547.8|188457.8|845
1717771500000|2024-06-07 14:45:00|188797.5|188707.5|188952.1|188862.1|188991.4|188901.4|188700.3|188610.3|963
1717771800000|2024-06-07 14:50:00|188954.2|188864.2|189052.6|188962.6|189074.2|188984.2|188870.4|188780.4|849
1717772100000|2024-06-07 14:55:00|189052|188962|188925.2|188835.2|189078.6|188988.6|188924.6|188834.6|885
1717772400000|2024-06-07 15:00:00|188941.1|188851.1|188834.5|188744.5|189029.1|188939.1|188800.1|188710.1|803
1717772700000|2024-06-07 15:05:00|188831.8|188741.8|188925.5|188835.5|188950.8|188860.8|188825|188735|794
1717773000000|2024-06-07 15:10:00|188926.2|188836.2|189092.1|189002.1|189092.8|189002.8|188917.9|188827.9|807
1717773300000|2024-06-07 15:15:00|189090.6|189000.6|189153.2|189063.2|189168.3|189078.3|189064.4|188974.4|755
1717773600000|2024-06-07 15:20:00|189153|189063|189034.1|188944.1|189168.3|189078.3|189034.1|188944.1|694
1717773900000|2024-06-07 15:25:00|189034.3|188944.3|188905.2|188815.2|189034.4|188944.4|188805.1|188715.1|869
1717774200000|2024-06-07 15:30:00|188907.4|188817.4|188889.6|188799.6|188984.5|188894.5|188883|188793|824
1717774500000|2024-06-07 15:35:00|188893.2|188803.2|188923.5|188833.5|188933.9|188843.9|188884.1|188794.1|718
1717774800000|2024-06-07 15:40:00|188923.6|188833.6|189110.8|189020.8|189144.8|189054.8|188777.1|188687.1|820
1717775100000|2024-06-07 15:45:00|189104.9|189014.9|188799.6|188709.6|189104.9|189014.9|188782.9|188692.9|834
1717775400000|2024-06-07 15:50:00|188800|188710|188863.5|188773.5|188885.7|188795.7|188785.6|188695.6|862
1717775700000|2024-06-07 15:55:00|188862.5|188772.5|188855|188765|188894.8|188804.8|188842.9|188752.9|909
1717776000000|2024-06-07 16:00:00|188850.1|188760.1|188547.1|188457.1|188897|188807|188517.7|188427.7|927
1717776300000|2024-06-07 16:05:00|188547|188457|188462.9|188372.9|188643.9|188513.9|188364.7|188274.7|881
1717776600000|2024-06-07 16:10:00|188462.8|188372.8|188350.3|188260.3|188496.4|188406.4|188335.5|188245.5|736
1717776900000|2024-06-07 16:15:00|188349.8|188259.8|188298.9|188208.9|188389.4|188299.4|188287.9|188197.9|750
1717777200000|2024-06-07 16:20:00|188298.8|188208.8|188088.9|187998.9|188326.7|188236.7|188078|187988|754
1717777500000|2024-06-07 16:25:00|188088.5|187998.5|188166.2|188076.2|188201.7|188111.7|188088.5|187998.5|566
1717777800000|2024-06-07 16:30:00|188166.3|188076.3|188191.9|188061.9|188194.6|188076.3|188093.6|188003.6|585
1717778100000|2024-06-07 16:35:00|188191.7|188061.7|188170.1|188080.1|188208.1|188095.8|188149.3|188039.6|554
1717778400000|2024-06-07 16:40:00|188169.9|188079.9|188278.3|188148.3|188300.1|188170.1|188151.1|188061.1|622
1717778700000|2024-06-07 16:45:00|188278.2|188148.2|188239.1|188149.1|188340|188210|188239.1|188130.3|700
1717779000000|2024-06-07 16:50:00|188240.6|188150.6|188274.8|188144.8|188293.9|188163.9|188240.4|188123.2|637
1717779300000|2024-06-07 16:55:00|188275.2|188145.2|188227.6|188097.6|188299.6|188190.9|188180|188090|608
1717779600000|2024-06-07 17:00:00|188229|188099|188282.9|188152.9|188313.2|188183.2|188221.2|188091.2|712
1717779900000|2024-06-07 17:05:00|188282.1|188152.1|188353.8|188223.8|188356.3|188228.8|188250.2|188149.5|610
1717780200000|2024-06-07 17:10:00|188351.6|188221.6|188350.4|188220.4|188360.8|188230.8|188341.1|188211.1|537
1717780500000|2024-06-07 17:15:00|188351.4|188221.4|188459.9|188329.9|188627.9|188497.9|188349.6|188219.6|645
1717780800000|2024-06-07 17:20:00|188460.2|188330.2|188364.8|188274.8|188474.5|188344.5|188353|188238.5|598
1717781100000|2024-06-07 17:25:00|188364.9|188274.9|188359.1|188269.1|188414.4|188324.4|188353.7|188263.7|596
1717781400000|2024-06-07 17:30:00|188361|188271|188414.6|188284.6|188418.2|188319.1|188356.7|188266.7|589
1717781700000|2024-06-07 17:35:00|188414.7|188284.7|188413.3|188283.3|188415.8|188285.8|188398.1|188268.1|650
1717782000000|2024-06-07 17:40:00|188413.2|188283.2|188403.1|188273.1|188443.8|188313.8|188392.9|188262.9|563
1717782300000|2024-06-07 17:45:00|188402.9|188272.9|188379.9|188249.9|188415.3|188285.3|188362|188232|468
1717782600000|2024-06-07 17:50:00|188379.7|188249.7|188393.6|188263.6|188413|188283|188368.3|188238.3|421
1717782900000|2024-06-07 17:55:00|188394|188264|188387.4|188257.4|188407.4|188277.4|188371.3|188241.3|364
1717783200000|2024-06-07 18:00:00|188387.5|188257.5|188568.6|188438.6|188610.4|188480.4|188387.5|188257.5|634
1717783500000|2024-06-07 18:05:00|188568.7|188438.7|188749.9|188619.9|188772.7|188642.7|188567.8|188437.8|659
1717783800000|2024-06-07 18:10:00|188750.4|188620.4|188679.1|188589.1|188794.1|188679.8|188666.4|188576.4|589
1717784100000|2024-06-07 18:15:00|188678.8|188588.8|188728.7|188598.7|188743.3|188613.3|188678.8|188569.9|484
1717784400000|2024-06-07 18:20:00|188729|188599|188721.2|188591.2|188743.2|188624.3|188634.4|188533.3|479
1717784700000|2024-06-07 18:25:00|188717.2|188587.2|188729.8|188599.8|188734.6|188618.3|188690.1|188560.1|593
1717785000000|2024-06-07 18:30:00|188728|188598|188729.7|188639.7|188735.9|188640.2|188693.1|188572.7|463
1717785300000|2024-06-07 18:35:00|188729.8|188639.8|188725.2|188635.2|188749.6|188659.6|188696.8|188606.8|510
1717785600000|2024-06-07 18:40:00|188721.1|188631.1|188688.3|188558.3|188731.4|188641.4|188643.2|188547.9|443
1717785900000|2024-06-07 18:45:00|188688.2|188558.2|188653.2|188523.2|188693.9|188563.9|188618|188510|616
1717786200000|2024-06-07 18:50:00|188654.5|188524.5|188665.5|188535.5|188735.7|188628.5|188619.3|188504.7|611
1717786500000|2024-06-07 18:55:00|188666.8|188536.8|188654.9|188524.9|188694.1|188604.1|188603.5|188513.5|574
1717786800000|2024-06-07 19:00:00|188658.9|188528.9|188611.5|188481.5|188664.3|188534.3|188563.8|188433.8|567
1717787100000|2024-06-07 19:05:00|188610.8|188480.8|188629.5|188499.5|188634.5|188504.5|188583.2|188453.2|497
1717787400000|2024-06-07 19:10:00|188629.4|188499.4|188591.2|188461.2|188732.5|188602.5|188589.3|188459.3|479
1717787700000|2024-06-07 19:15:00|188590.8|188460.8|188507.3|188377.3|188590.8|188460.8|188469.4|188339.4|535
1717788000000|2024-06-07 19:20:00|188507.2|188377.2|188604.3|188474.3|188628.6|188498.6|188502|188372|425
1717788300000|2024-06-07 19:25:00|188604.9|188474.9|188634.8|188504.8|188635.1|188505.1|188575.9|188445.9|325
1717788600000|2024-06-07 19:30:00|188636.9|188506.9|188610.5|188480.5|188648.9|188518.9|188601.5|188471.5|419
1717788900000|2024-06-07 19:35:00|188610.9|188480.9|188591.8|188461.8|188617.2|188487.2|188567.9|188437.9|459
1717789200000|2024-06-07 19:40:00|188592|188462|188634.3|188544.3|188653.6|188550.7|188537.3|188407.3|395
1717789500000|2024-06-07 19:45:00|188634.4|188544.4|188705.7|188575.7|188712.8|188603.1|188624.8|188534.8|431
1717789800000|2024-06-07 19:50:00|188711.4|188581.4|188627.7|188497.7|188724|188594|188626.7|188496.7|573
1717790100000|2024-06-07 19:55:00|188629.6|188499.6|188678|188548|188684.3|188554.3|188625.4|188495.4|475
1717790400000|2024-06-07 20:00:00|188693.5|188563.5|188719.7|188589.7|188737|188607|188693.5|188563.5|482
1717790700000|2024-06-07 20:05:00|188719.8|188589.8|188619.9|188489.9|188724|188594|188616|188486|424
1717791000000|2024-06-07 20:10:00|188619.7|188489.7|188681|188551|188681.7|188551.7|188619.1|188489.1|209
1717791300000|2024-06-07 20:15:00|188690.6|188560.6|188700.2|188489.6|188707.8|188560.6|188659.6|188486.1|392
1717791600000|2024-06-07 20:20:00|188700|188489.8|188965.4|188660.9|188967.6|188701.7|188696.5|188486|449
1717791900000|2024-06-07 20:25:00|188969.3|188669.2|188957.8|188699|188971.8|188706.5|188940.3|188669.2|229
1717792200000|2024-06-07 20:30:00|188957.7|188698.8|188874.5|188532.5|189003.5|188727.3|188786.2|188444.2|370
1717792500000|2024-06-07 20:35:00|188873.9|188531.9|188862.6|188520.6|188982.7|188640.7|188830.2|188488.2|152
1717792800000|2024-06-07 20:40:00|188860.7|188518.7|188983.4|188641.4|189005.2|188663.2|188782|188440|245
1717793100000|2024-06-07 20:45:00|188983.1|188641.1|188983.7|188641.7|188992.6|188650.6|188973|188631|216
1717793400000|2024-06-07 20:50:00|189023.5|188681.5|189101.5|188759.5|189224.1|188882.1|188942.2|188600.2|151
1717793700000|2024-06-07 20:55:00|189115.5|188773.5|189181.5|188839.5|189182.9|188840.9|189098.5|188756.5|15
1717963200000|2024-06-09 20:00:00|189206.5|188814.5|189206.5|188814.5|189206.5|188814.5|189206.5|188814.5|1
1717963500000|2024-06-09 20:05:00|188904.6|188507.6|188904.6|188507.6|188904.6|188507.6|188904.6|188507.6|1
1717966200000|2024-06-09 20:50:00|188879.6|188532.6|188879.6|188532.6|188879.6|188532.6|188879.6|188532.6|1
1717967100000|2024-06-09 21:05:00|189344.2|189002.2|189226.6|188884.6|189344.2|189002.2|189226.6|188884.6|3
1717967400000|2024-06-09 21:10:00|189230.9|188888.9|189279.4|188937.4|189279.4|188937.4|189224.2|188882.2|10
1717967700000|2024-06-09 21:15:00|189235.8|188893.8|189230.8|188888.8|189290.8|188948.8|189197|188855|56
1717968000000|2024-06-09 21:20:00|189249.6|188907.6|189281.5|188939.5|189281.8|188939.8|189222.6|188880.6|10
1717968300000|2024-06-09 21:25:00|189216.6|188874.6|189272.9|188930.9|189272.9|188930.9|189215.9|188873.9|3
1717968600000|2024-06-09 21:30:00|189282.5|188940.5|189255.8|188913.8|189382.1|189040.1|189133.2|188791.2|208
1717968900000|2024-06-09 21:35:00|189255.6|188913.6|189318.3|188976.3|189383|189041|189196.2|188854.2|130
1717969200000|2024-06-09 21:40:00|189318.2|188976.2|189314.8|188972.8|189318.2|188976.2|189311.1|188969.1|15
1717969500000|2024-06-09 21:45:00|189237.7|188895.7|189221.6|188879.6|189237.7|188895.7|189221.6|188879.6|2
1717969800000|2024-06-09 21:50:00|189230.3|188888.3|189248.3|188906.3|189253.8|188911.8|189216.3|188874.3|7
1717970100000|2024-06-09 21:55:00|189244.9|188902.9|189314.8|188972.8|189314.8|188972.8|189218.3|188876.3|22
1717970400000|2024-06-09 22:00:00|189283.3|188941.3|189300.6|188958.6|189317.2|188975.2|189214.7|188872.7|184
1717970700000|2024-06-09 22:05:00|189219.8|188877.8|189294.4|188952.4|189299.3|188957.3|189219.2|188877.2|66
1717971000000|2024-06-09 22:10:00|189294.8|188952.8|189222.4|188880.4|189295.7|188953.7|189218.7|188876.7|112
1717971300000|2024-06-09 22:15:00|189223.1|188881.1|189287.1|188945.1|189293.9|188951.9|189223.1|188881.1|101
1717971600000|2024-06-09 22:20:00|189286.5|188944.5|189258.6|188916.6|189286.6|188944.6|189225|188883|50
1717971900000|2024-06-09 22:25:00|189257.8|188915.8|189243.6|188901.6|189295.3|188953.3|189241.6|188899.6|74
1717972200000|2024-06-09 22:30:00|189245.5|188903.5|189285|188943|189286.6|188944.6|189243|188901|78
1717972500000|2024-06-09 22:35:00|189249.5|188907.5|189298.1|188956.1|189298.8|188956.8|189243.5|188901.5|78
1717972800000|2024-06-09 22:40:00|189298|188956|189278.1|188936.1|189309.6|188967.6|189252.1|188910.1|74
1717973100000|2024-06-09 22:45:00|189278.2|188936.2|189260.8|188918.8|189299.8|188957.8|189253|188911|62
1717973400000|2024-06-09 22:50:00|189277.6|188935.6|189206.1|188864.1|189315.4|188973.4|189163.2|188821.2|90
1717973700000|2024-06-09 22:55:00|189205.8|188863.8|189185.7|188843.7|189227.7|188885.7|189156.7|188814.7|98
1717974000000|2024-06-09 23:00:00|189216.3|188874.3|189174.7|188832.7|189216.3|188874.3|189135.2|188793.2|154
1717974300000|2024-06-09 23:05:00|189175|188833|189186.5|188844.5|189202.6|188860.6|189169.6|188827.6|108
1717974600000|2024-06-09 23:10:00|189186.7|188844.7|189176.9|188834.9|189192.1|188850.1|189154.5|188812.5|117
1717974900000|2024-06-09 23:15:00|189176.6|188834.6|189182|188840|189184.1|188842.1|189161.1|188819.1|88
1717975200000|2024-06-09 23:20:00|189181.8|188839.8|189175.2|188833.2|189182.8|188840.8|189163.9|188821.9|153
1717975500000|2024-06-09 23:25:00|189175.5|188833.5|189181.9|188839.9|189184|188842|189155.7|188813.7|189
1717975800000|2024-06-09 23:30:00|189182.8|188840.8|189176.2|188834.2|189187.6|188845.6|189164.7|188822.7|110
1717976100000|2024-06-09 23:35:00|189176.1|188834.1|189170.7|188828.7|189189.1|188847.1|189155.9|188813.9|166
1717976400000|2024-06-09 23:40:00|189173.4|188831.4|189186.5|188844.5|189186.5|188844.5|189155.7|188813.7|103
1717976700000|2024-06-09 23:45:00|189185.2|188843.2|189189|188847|189189|188847|189158.7|188816.7|167
1717977000000|2024-06-09 23:50:00|189188|188846|189159.6|188817.6|189188|188846|189131.5|188789.5|139
1717977300000|2024-06-09 23:55:00|189138.9|188796.9|189127.1|188785.1|189159.1|188817.1|189112.4|188770.4|108
1717977600000|2024-06-10 00:00:00|189131.2|188789.2|189148.5|188806.5|189155.9|188813.9|189120.1|188778.1|172
1717977900000|2024-06-10 00:05:00|189122.1|188780.1|189084.9|188742.9|189152.2|188810.2|189052.7|188710.7|110
1717978200000|2024-06-10 00:10:00|189084.7|188742.7|189062.8|188720.8|189127|188785|189033.3|188691.3|146
1717978500000|2024-06-10 00:15:00|189062.6|188720.6|189052.3|188710.3|189121.4|188779.4|188994.9|188652.9|209
1717978800000|2024-06-10 00:20:00|189071.7|188729.7|189092.2|188750.2|189123.9|188781.9|189021.8|188679.8|129
1717979100000|2024-06-10 00:25:00|189092.6|188750.6|189106.5|188811.3|189180.3|188838.3|189024.8|188704.2|365
1717979400000|2024-06-10 00:30:00|189124|188792.8|189041.6|188801.1|189152.9|188858|188983.7|188790.8|545
1717979700000|2024-06-10 00:35:00|189040.9|188796.2|188948|188728.5|189063.6|188865.3|188889.3|188701.7|577
1717980000000|2024-06-10 00:40:00|188900|188770|188978.9|188727.3|189024.2|188783.7|188899|188698.4|504
1717980300000|2024-06-10 00:45:00|188985|188736.3|188989.2|188752.4|188997.1|188754|188975.5|188717.5|423
1717980600000|2024-06-10 00:50:00|188988.9|188752|188993.8|188754.1|188997.1|188761.3|188978.3|188736.7|565
1717980900000|2024-06-10 00:55:00|188988.1|188743.5|189028.2|188732|189045.2|188769|188974.9|188716.7|521
1717981200000|2024-06-10 01:00:00|189028.1|188731.7|188899.3|188642.2|189049.9|188745.3|188892.2|188602.6|661
1717981500000|2024-06-10 01:05:00|188898.7|188644.9|189106.4|188860.9|189149.2|188911|188895.9|188609.7|604
1717981800000|2024-06-10 01:10:00|189106.6|188860.6|189030.9|188900.9|189110.2|188910.2|189026.8|188837.4|336
1717982100000|2024-06-10 01:15:00|189030.7|188900.7|189007.9|188778.8|189094.9|188904.2|188960.5|188772.8|182
1717982400000|2024-06-10 01:20:00|189007.7|188778.6|188944.3|188814.3|189026.7|188835.4|188934.4|188749.6|545
1717982700000|2024-06-10 01:25:00|188944.4|188814.4|188964.4|188834.4|189001.4|188844.8|188942.4|188785.5|306
1717983000000|2024-06-10 01:30:00|188964.6|188834.6|188968.9|188838.9|188969.1|188839.1|188949.5|188819.5|375
1717983300000|2024-06-10 01:35:00|188968.7|188838.7|188950.2|188820.2|189001.3|188839.4|188950.2|188793.7|214
1717983600000|2024-06-10 01:40:00|188950.3|188820.3|188959.9|188829.9|188960.2|188830.2|188947.2|188817.2|331
1717983900000|2024-06-10 01:45:00|188959.8|188829.8|188950.9|188820.9|188995.4|188830|188950.9|188785.4|133
1717984200000|2024-06-10 01:50:00|188951.2|188821.2|188957.8|188827.8|188958.5|188828.5|188950.1|188820.1|204
1717984500000|2024-06-10 01:55:00|188957.9|188827.9|188958.1|188828.1|188958.5|188828.5|188945.4|188815.4|446
1717984800000|2024-06-10 02:00:00|188957.9|188827.9|188963.1|188833.1|188987.9|188840.4|188950.2|188787.2|94
1717985100000|2024-06-10 02:05:00|188963.4|188833.4|188958|188828|188971.2|188841.2|188951.7|188821.7|151
1717985400000|2024-06-10 02:10:00|188957.8|188827.8|188947.1|188817.1|188963.1|188833.1|188946.8|188816.8|399
1717985700000|2024-06-10 02:15:00|188947|188817|188847|188717|188952.9|188822.9|188798.9|188668.9|261
1717986000000|2024-06-10 02:20:00|188847.2|188717.2|188848.2|188718.2|188848.9|188718.9|188844.3|188714.3|171
1717986300000|2024-06-10 02:25:00|188848.4|188718.4|188847.5|188717.5|188851.7|188721.7|188846.4|188716.4|136
1717986600000|2024-06-10 02:30:00|188847.2|188717.2|188852.1|188722.1|188859.6|188729.6|188846.8|188716.8|255
1717986900000|2024-06-10 02:35:00|188851.9|188721.9|188997.8|188791.7|189006.9|188828.7|188848.5|188718.5|280
1717987200000|2024-06-10 02:40:00|188997.7|188791.5|188949.9|188819.9|189002|188833.6|188948.5|188776.1|185
1717987500000|2024-06-10 02:45:00|188950.2|188820.2|188919.2|188789.2|188996.7|188828|188919.2|188775.6|413
1717987800000|2024-06-10 02:50:00|188919.3|188789.3|188986.5|188766.8|189006.7|188827.3|188897.3|188728.6|316
1717988100000|2024-06-10 02:55:00|188986.8|188767|188981|188779.8|188991.8|188826.4|188942.9|188765.7|318
1717988400000|2024-06-10 03:00:00|188980.4|188779.7|188801.4|188671.4|188984.6|188780.3|188796.6|188638.5|211
1717988700000|2024-06-10 03:05:00|188801.2|188671.2|188795.3|188665.3|188810.6|188680.6|188788.3|188658.3|373
1717989000000|2024-06-10 03:10:00|188795.9|188665.9|188799.5|188669.5|188812.4|188682.4|188786.5|188656.5|431
1717989300000|2024-06-10 03:15:00|188799.8|188669.8|188817.7|188687.7|188819.3|188689.3|188793.7|188663.7|359
1717989600000|2024-06-10 03:20:00|188817.6|188687.6|188807.3|188677.3|188818.5|188688.5|188802.2|188672.2|438
1717989900000|2024-06-10 03:25:00|188807.7|188677.7|188788|188658|188823.7|188686.4|188777.8|188607.4|269
1717990200000|2024-06-10 03:30:00|188792.6|188662.6|188825.4|188618.3|188831.8|188665.7|188787.5|188618.3|206
1717990500000|2024-06-10 03:35:00|188825.2|188618|188826.9|188620.9|188831.2|188670.6|188788.6|188617.8|171
1717990800000|2024-06-10 03:40:00|188827.3|188621.1|188808|188678|188829.1|188685.1|188787.6|188620.9|292
1717991100000|2024-06-10 03:45:00|188807.9|188677.9|188818.4|188688.4|188822.7|188692.7|188795.2|188665.2|228
1717991400000|2024-06-10 03:50:00|188816.2|188686.2|188817|188687|188828.8|188698.8|188808.4|188678.4|134
1717991700000|2024-06-10 03:55:00|188816.8|188686.8|188825|188695|188830.3|188700.3|188811.6|188681.6|247
1717992000000|2024-06-10 04:00:00|188826.1|188696.1|188840.2|188710.2|188842.1|188712.1|188812|188682|177
1717992300000|2024-06-10 04:05:00|188840.1|188710.1|188840.3|188710.3|188844.4|188714.4|188828.7|188698.7|273
1717992600000|2024-06-10 04:10:00|188840.2|188710.2|188838|188708|188843|188713|188825.6|188695.6|350
1717992900000|2024-06-10 04:15:00|188837.7|188707.7|188842|188712|188845.3|188715.3|188830.3|188700.3|417
1717993200000|2024-06-10 04:20:00|188842.1|188712.1|188827.9|188697.9|188844.9|188714.9|188816|188686|452
1717993500000|2024-06-10 04:25:00|188827.8|188697.8|188831.4|188701.4|188833.2|188703.2|188817.1|188687.1|385
1717993800000|2024-06-10 04:30:00|188831.8|188701.8|188834.8|188704.8|188834.9|188704.9|188819.9|188689.9|458
1717994100000|2024-06-10 04:35:00|188834.6|188704.6|188833.4|188703.4|188838.9|188708.9|188825.3|188695.3|463
1717994400000|2024-06-10 04:40:00|188833.6|188703.6|188828.6|188698.6|188835|188705|188822.7|188692.7|441
1717994700000|2024-06-10 04:45:00|188828.7|188698.7|188832.3|188702.3|188834.1|188704.1|188814.7|188684.7|313
1717995000000|2024-06-10 04:50:00|188832.6|188702.6|188818.5|188688.5|188832.9|188702.9|188818|188688|195
1717995300000|2024-06-10 04:55:00|188818.7|188688.7|188816.4|188686.4|188822|188692|188815.3|188685.3|257
1717995600000|2024-06-10 05:00:00|188813.6|188683.6|188808.6|188678.6|188814.7|188684.7|188790.9|188660.9|468
1717995900000|2024-06-10 05:05:00|188808.8|188678.8|188812.3|188682.3|188817.3|188687.3|188806.9|188676.9|291
1717996200000|2024-06-10 05:10:00|188812.4|188682.4|188804.2|188674.2|188819.2|188689.2|188802|188672|304
1717996500000|2024-06-10 05:15:00|188805.2|188675.2|188798.8|188668.8|188807|188677|188789.9|188659.9|426
1717996800000|2024-06-10 05:20:00|188798.2|188668.2|188806.6|188676.6|188809.7|188679.7|188798.2|188668.2|225
1717997100000|2024-06-10 05:25:00|188806.8|188676.8|188807.2|188677.2|188812.8|188682.8|188802.1|188672.1|221
1717997400000|2024-06-10 05:30:00|188806.2|188676.2|188805.3|188675.3|188813.9|188683.9|188794.3|188664.3|367
1717997700000|2024-06-10 05:35:00|188802.1|188672.1|188779.3|188649.3|188817.2|188675.5|188778.3|188613.6|361
1717998000000|2024-06-10 05:40:00|188779|188649|188783.2|188653.2|188787.9|188657.9|188778.2|188648.2|400
1717998300000|2024-06-10 05:45:00|188783.3|188653.3|188622.8|188492.8|188787.5|188657.5|188613.9|188483.9|331
1717998600000|2024-06-10 05:50:00|188623.8|188493.8|188407.5|188277.5|188627.2|188497.2|188360.1|188222.7|359
1717998900000|2024-06-10 05:55:00|188406.5|188276.5|188429.8|188299.8|188466.9|188331.7|188397.1|188258.2|281
1717999200000|2024-06-10 06:00:00|188432.1|188302.1|188628.9|188498.9|188685.5|188555.5|188422.2|188292.2|772
1717999500000|2024-06-10 06:05:00|188628.6|188498.6|188437.5|188307.5|188661.2|188531.2|188394.6|188264.6|768
1717999800000|2024-06-10 06:10:00|188439.1|188309.1|188360.7|188230.7|188451.5|188321.5|188351.3|188221.3|724
1718000100000|2024-06-10 06:15:00|188360.8|188230.8|188455.4|188325.4|188543.2|188433.1|188325.8|188220.8|610
1718000400000|2024-06-10 06:20:00|188455.2|188325.2|188678.7|188548.7|188697.6|188567.6|188450.8|188320.8|727
1718000700000|2024-06-10 06:25:00|188687.8|188557.8|188639.2|188509.2|188764.3|188634.3|188603.5|188473.5|781
1718001000000|2024-06-10 06:30:00|188640.3|188510.3|188728.7|188598.7|188754.9|188624.9|188607|188477|780
1718001300000|2024-06-10 06:35:00|188725.5|188595.5|188932.8|188802.8|188938.8|188808.8|188664.1|188548.1|692
1718001600000|2024-06-10 06:40:00|188932|188802|188916.5|188786.5|188949.4|188843.3|188873.5|188759.6|871
1718001900000|2024-06-10 06:45:00|188915.8|188785.8|188939.5|188809.5|189034.5|188904.5|188915.6|188785.8|656
1718002200000|2024-06-10 06:50:00|188945.3|188815.3|188726.6|188596.6|188946.7|188816.7|188723.9|188593.9|772
1718002500000|2024-06-10 06:55:00|188727|188597|188859.5|188729.5|188860.8|188730.8|188719.9|188589.9|620
1718002800000|2024-06-10 07:00:00|188860.6|188730.6|189205.9|189115.9|189296.4|189206.4|188856|188726|978
1718003100000|2024-06-10 07:05:00|189208.8|189118.8|189031.6|188941.6|189230|189140|188989.8|188899.8|946
1718003400000|2024-06-10 07:10:00|189032.8|188942.8|188994.7|188904.7|189070.3|188980.3|188945.5|188855.5|895
1718003700000|2024-06-10 07:15:00|188994.3|188904.3|189157.8|189067.8|189253.7|189163.7|188952.9|188862.9|772
1718004000000|2024-06-10 07:20:00|189157.7|189067.7|188798.9|188708.9|189172.4|189082.4|188731.9|188641.9|900
1718004300000|2024-06-10 07:25:00|188798.4|188708.4|188613.8|188523.8|188823.6|188733.6|188537.3|188447.3|938
1718004600000|2024-06-10 07:30:00|188610|188520|188627.5|188537.5|188811.9|188721.9|188568.4|188478.4|878
1718004900000|2024-06-10 07:35:00|188621.8|188531.8|188668.5|188578.5|188686.6|188596.6|188597.9|188507.9|818
1718005200000|2024-06-10 07:40:00|188669.7|188579.7|188644|188554|188671.2|188581.2|188623.3|188533.3|715
1718005500000|2024-06-10 07:45:00|188644.3|188554.3|188579.2|188489.2|188645.4|188555.4|188565.8|188475.8|799
1718005800000|2024-06-10 07:50:00|188578.7|188488.7|188287.9|188157.9|188580.5|188490.5|188244.7|188114.7|843
1718006100000|2024-06-10 07:55:00|188288.2|188158.2|188355.6|188265.6|188395|188305|188117.8|188027.8|903
1718006400000|2024-06-10 08:00:00|188356.2|188266.2|188110|188020|188375.4|188285.4|188083.7|187993.7|971
1718006700000|2024-06-10 08:05:00|188109.4|188019.4|188212.4|188122.4|188388.4|188298.4|188084.2|187994.2|827
1718007000000|2024-06-10 08:10:00|188212.9|188122.9|188128|188038|188350.5|188260.5|188103.2|188013.2|920
1718007300000|2024-06-10 08:15:00|188134.4|188044.4|188140.7|188050.7|188197.8|188107.8|188099.8|188009.8|793
1718007600000|2024-06-10 08:20:00|188119.3|188029.3|188006.6|187916.6|188162.6|188072.6|187984.5|187894.5|629
1718007900000|2024-06-10 08:25:00|188007.6|187917.6|187763.1|187673.1|188008.1|187918.1|187636.6|187546.6|879
1718008200000|2024-06-10 08:30:00|187763.8|187673.8|187772.2|187682.2|187850.4|187760.4|187741.9|187651.9|830
1718008500000|2024-06-10 08:35:00|187771.4|187681.4|187875.5|187785.5|187888.9|187790.7|187767.2|187677.2|756
1718008800000|2024-06-10 08:40:00|187875.3|187785.3|187957.6|187867.6|187957.6|187867.6|187819.3|187729.3|736
1718009100000|2024-06-10 08:45:00|187958|187868|188003.1|187913.1|188018.2|187928.2|187920|187830|765
1718009400000|2024-06-10 08:50:00|188000.7|187910.7|187966.4|187876.4|188004.4|187914.4|187907.6|187817.6|812
1718009700000|2024-06-10 08:55:00|187967.3|187877.3|187991.1|187901.1|187994.9|187904.9|187860|187770|787
1718010000000|2024-06-10 09:00:00|187990.9|187900.9|187734.7|187644.7|188003.8|187913.8|187708.7|187618.7|821
1718010300000|2024-06-10 09:05:00|187733.2|187643.2|187640.4|187550.4|187790.9|187700.9|187627.8|187537.8|676
1718010600000|2024-06-10 09:10:00|187640.1|187550.1|187421|187331|187649.2|187559.2|187368.4|187278.4|895
1718010900000|2024-06-10 09:15:00|187421.4|187331.4|187135.4|187045.4|187457.8|187367.8|187126.8|187036.8|787
1718011200000|2024-06-10 09:20:00|187135.2|187045.2|187409.5|187319.5|187462.2|187335.5|187134.3|187044.3|805
1718011500000|2024-06-10 09:25:00|187408.8|187318.8|187407|187317|187422.7|187332.7|187353.3|187263.3|738
1718011800000|2024-06-10 09:30:00|187406.5|187316.5|187460.6|187370.6|187477|187387|187355.1|187265.1|808
1718012100000|2024-06-10 09:35:00|187454.6|187364.6|187379.1|187289.1|187479.3|187389.3|187337.4|187247.4|634
1718012400000|2024-06-10 09:40:00|187380.5|187290.5|187497.8|187407.8|187497.8|187407.8|187332.4|187242.4|749
1718012700000|2024-06-10 09:45:00|187497|187407|187505.6|187415.6|187576.3|187486.3|187475.6|187385.6|745
1718013000000|2024-06-10 09:50:00|187501|187411|187499.6|187409.6|187543.6|187453.6|187450.8|187360.8|797
1718013300000|2024-06-10 09:55:00|187500|187410|187418.5|187328.5|187515.9|187425.9|187403.6|187313.6|704
1718013600000|2024-06-10 10:00:00|187420.2|187330.2|187459.9|187369.9|187465.7|187375.7|187394.5|187304.5|732
1718013900000|2024-06-10 10:05:00|187460.5|187370.5|187493.3|187403.3|187524|187434|187417.1|187327.1|594
1718014200000|2024-06-10 10:10:00|187492.8|187402.8|187404.2|187314.2|187499.1|187409.1|187398.7|187308.7|619
1718014500000|2024-06-10 10:15:00|187402.6|187312.6|187428.1|187338.1|187478.5|187388.5|187399.6|187309.6|706
1718014800000|2024-06-10 10:20:00|187427.6|187337.6|187400.1|187310.1|187501|187411|187398.1|187308.1|662
1718015100000|2024-06-10 10:25:00|187400.4|187310.4|187471.2|187381.2|187504|187414|187399.5|187309.5|627
1718015400000|2024-06-10 10:30:00|187469.9|187379.9|187595.8|187505.8|187637.9|187547.9|187449.6|187346.4|870
1718015700000|2024-06-10 10:35:00|187597.2|187507.2|187601.1|187511.1|187678.3|187588.3|187578.1|187486|734
1718016000000|2024-06-10 10:40:00|187601.3|187511.3|187684.1|187594.1|187684.1|187594.1|187573.5|187483.5|626
1718016300000|2024-06-10 10:45:00|187686.2|187596.2|187557.5|187467.5|187698.2|187608.2|187553.4|187463.4|768
1718016600000|2024-06-10 10:50:00|187556.1|187466.1|187588.2|187498.2|187676.8|187586.8|187554.1|187464.1|729
1718016900000|2024-06-10 10:55:00|187586.3|187496.3|187539|187449|187586.3|187496.3|187465.4|187375.4|614
1718017200000|2024-06-10 11:00:00|187538.6|187448.6|187538.1|187448.1|187578|187488|187485.4|187395.4|894
1718017500000|2024-06-10 11:05:00|187539.3|187449.3|187479.8|187389.8|187556|187466|187469.9|187379.9|655
1718017800000|2024-06-10 11:10:00|187478.5|187388.5|187469.3|187379.3|187489.1|187399.1|187382.6|187292.6|660
1718018100000|2024-06-10 11:15:00|187467|187377|187592.6|187502.6|187607.5|187517.5|187444.8|187354.8|735
1718018400000|2024-06-10 11:20:00|187592.4|187502.4|187493.5|187403.5|187592.8|187502.8|187474.9|187384.9|715
1718018700000|2024-06-10 11:25:00|187494.6|187404.6|187573|187483|187578.5|187488.5|187477.8|187387.8|566
1718019000000|2024-06-10 11:30:00|187570.3|187480.3|187636.7|187546.7|187660.4|187570.4|187569|187479|677
1718019300000|2024-06-10 11:35:00|187637.2|187547.2|187635|187545|187711.2|187621.2|187614|187524|508
1718019600000|2024-06-10 11:40:00|187635.8|187545.8|187591.3|187501.3|187654.8|187564.8|187561.1|187471.1|593
1718019900000|2024-06-10 11:45:00|187589|187499|187608.4|187518.4|187614.7|187524.7|187544.9|187454.9|620
1718020200000|2024-06-10 11:50:00|187606.8|187516.8|187564.1|187474.1|187611.6|187521.6|187552.9|187462.9|605
1718020500000|2024-06-10 11:55:00|187564.8|187474.8|187456.9|187366.9|187574.5|187484.5|187413.4|187323.4|727
1718020800000|2024-06-10 12:00:00|187456.2|187366.2|187332.9|187242.9|187499.1|187409.1|187284.6|187194.6|772
1718021100000|2024-06-10 12:05:00|187332.7|187242.7|187130.4|187040.4|187403.4|187313.4|187088|186998|775
1718021400000|2024-06-10 12:10:00|187130.8|187040.8|187127.3|187037.3|187314|187184|187034.9|186944.9|844
1718021700000|2024-06-10 12:15:00|187127.5|187037.5|187138.9|187048.9|187160|187070|187053.2|186963.2|734
1718022000000|2024-06-10 12:20:00|187139.1|187049.1|187127.5|187037.5|187186.2|187096.2|186997.1|186907.1|862
1718022300000|2024-06-10 12:25:00|187127.4|187037.4|187194.2|187104.2|187316.5|187226.5|187122.4|187032.4|822
1718022600000|2024-06-10 12:30:00|187194.4|187104.4|187465.6|187375.6|187500.3|187410.3|187192.3|187102.3|792
1718022900000|2024-06-10 12:35:00|187465.2|187375.2|187576.6|187486.6|187603.6|187509|187396.1|187306.1|863
1718023200000|2024-06-10 12:40:00|187575.4|187485.4|187643.5|187553.5|187665.1|187575.1|187499.2|187409.2|852
1718023500000|2024-06-10 12:45:00|187643.7|187553.7|187777.3|187687.3|187820.5|187730.5|187603.1|187513.1|761
1718023800000|2024-06-10 12:50:00|187777.6|187687.6|187758.5|187668.5|187949.4|187859.4|187751.5|187661.5|842
1718024100000|2024-06-10 12:55:00|187751.9|187661.9|187889|187799|187903.3|187813.3|187710.5|187620.5|870
1718024400000|2024-06-10 13:00:00|187891.7|187801.7|187677.2|187587.2|187898.9|187808.9|187670.6|187580.6|755
1718024700000|2024-06-10 13:05:00|187677.3|187587.3|187802.1|187712.1|187848.6|187758.6|187646.9|187556.9|895
1718025000000|2024-06-10 13:10:00|187798.2|187708.2|187749.4|187659.4|187801.2|187711.2|187721.9|187631.9|878
1718025300000|2024-06-10 13:15:00|187741.2|187651.2|187712|187622|187742.4|187652.4|187642.1|187552.1|855
1718025600000|2024-06-10 13:20:00|187711.9|187621.9|187782.5|187692.5|187788.6|187698.6|187643.1|187553.1|841
1718025900000|2024-06-10 13:25:00|187782.9|187692.9|187902.5|187812.5|187928.8|187838.8|187765.2|187675.2|859
1718026200000|2024-06-10 13:30:00|187900|187810|187964.8|187874.8|187988.7|187898.7|187899.8|187809.8|870
1718026500000|2024-06-10 13:35:00|187964.6|187874.6|187797.6|187707.6|187967.5|187877.5|187735.8|187645.8|806
1718026800000|2024-06-10 13:40:00|187797.8|187707.8|187837.7|187747.7|187905.2|187815.2|187727.1|187637.1|811
1718027100000|2024-06-10 13:45:00|187839.3|187749.3|187672.1|187582.1|187844.1|187754.1|187655.6|187565.6|887
1718027400000|2024-06-10 13:50:00|187672.5|187582.5|187831|187741|187888.5|187798.5|187627.5|187537.5|954
1718027700000|2024-06-10 13:55:00|187832|187742|187837.8|187747.8|187873.3|187783.3|187663.4|187573.4|919
1718028000000|2024-06-10 14:00:00|187827.5|187737.5|188084.8|187994.8|188122.4|188032.4|187827.4|187737.4|897
1718028300000|2024-06-10 14:05:00|188083.1|187993.1|188019.7|187929.7|188121.7|188031.7|187925.2|187835.2|788
1718028600000|2024-06-10 14:10:00|188012.8|187922.8|188134.3|188044.3|188180.5|188090.5|187991.6|187901.6|875
1718028900000|2024-06-10 14:15:00|188134|188044|188140.3|188050.3|188159.1|188069.1|188101.9|188011.9|763
1718029200000|2024-06-10 14:20:00|188140.4|188050.4|188258.8|188168.8|188350.5|188260.5|188140.2|188050.2|905
1718029500000|2024-06-10 14:25:00|188258.9|188168.9|188205.7|188115.7|188333.3|188243.3|188194.2|188104.2|750
1718029800000|2024-06-10 14:30:00|188209.4|188119.4|188082.7|187992.7|188251.6|188161.6|188082.2|187992.2|786
1718030100000|2024-06-10 14:35:00|188083.6|187993.6|188109.8|188019.8|188145.3|188055.3|188042|187952|759
1718030400000|2024-06-10 14:40:00|188113.5|188023.5|188040.9|187950.9|188113.5|188023.5|188035.1|187945.1|709
1718030700000|2024-06-10 14:45:00|188042|187952|188030.4|187940.4|188042|187952|187974.8|187884.8|757
1718031000000|2024-06-10 14:50:00|188030.1|187940.1|187828.9|187738.9|188127.8|188037.8|187813.4|187723.4|913
1718031300000|2024-06-10 14:55:00|187829.3|187739.3|187775.9|187685.9|187917.4|187827.4|187745.8|187655.8|882
1718031600000|2024-06-10 15:00:00|187769.8|187679.8|187803.6|187713.6|187885.3|187795.3|187701.2|187611.2|903
1718031900000|2024-06-10 15:05:00|187802.2|187712.2|187455.1|187365.1|187802.3|187712.3|187446.9|187356.9|892
1718032200000|2024-06-10 15:10:00|187454.9|187364.9|187471|187381|187510.2|187420.2|187451.1|187361.1|835
1718032500000|2024-06-10 15:15:00|187473.2|187383.2|187329.6|187239.6|187474.8|187384.8|187316.9|187226.9|666
1718032800000|2024-06-10 15:20:00|187329.5|187239.5|187296.2|187206.2|187346.4|187256.4|187286.6|187196.6|732
1718033100000|2024-06-10 15:25:00|187296.1|187206.1|187242|187152|187329.6|187239.6|187203.2|187113.2|736
1718033400000|2024-06-10 15:30:00|187242.8|187152.8|187442|187352|187459.4|187369.4|187230.7|187140.7|648
1718033700000|2024-06-10 15:35:00|187442.1|187352.1|187395.3|187305.3|187459|187369|187381.1|187291.1|599
1718034000000|2024-06-10 15:40:00|187394|187304|187399.4|187309.4|187413.3|187323.3|187376.4|187286.4|532
1718034300000|2024-06-10 15:45:00|187399.6|187309.6|187487.9|187397.9|187564.8|187474.8|187393.8|187303.8|555
1718034600000|2024-06-10 15:50:00|187488|187398|187533.1|187443.1|187547.7|187457.7|187482.7|187392.7|444
1718034900000|2024-06-10 15:55:00|187534.5|187444.5|187500.1|187410.1|187535.4|187445.4|187486.8|187396.8|527
1718035200000|2024-06-10 16:00:00|187502.7|187412.7|187577.8|187487.8|187579.7|187489.7|187487.1|187397.1|586
1718035500000|2024-06-10 16:05:00|187576.9|187486.9|187561.4|187471.4|187579.8|187489.8|187554|187464|480
1718035800000|2024-06-10 16:10:00|187557.8|187467.8|187470|187380|187564.5|187474.5|187460.6|187370.6|561
1718036100000|2024-06-10 16:15:00|187470.2|187380.2|187474.4|187384.4|187507.5|187417.5|187460.4|187370.4|407
1718036400000|2024-06-10 16:20:00|187474.6|187384.6|187513.5|187423.5|187527.2|187435.4|187467.9|187355.7|418
1718036700000|2024-06-10 16:25:00|187512.1|187422.1|187603.6|187513.6|187604.3|187514.3|187507.3|187417.3|377
1718037000000|2024-06-10 16:30:00|187589.5|187499.5|187558.2|187468.2|187622.8|187532.8|187557.1|187467.1|392
1718037300000|2024-06-10 16:35:00|187557.7|187467.7|187572.7|187482.7|187574.8|187484.8|187546.3|187456.3|310
1718037600000|2024-06-10 16:40:00|187572.3|187482.3|187569|187479|187587.3|187497.3|187561.4|187471.4|322
1718037900000|2024-06-10 16:45:00|187569.1|187479.1|187568.3|187478.3|187641.5|187551.5|187564.7|187474.7|411
1718038200000|2024-06-10 16:50:00|187568.8|187478.8|187585.7|187455.7|187596|187480|187568.8|187450|408
1718038500000|2024-06-10 16:55:00|187585.9|187455.9|187554.1|187464.1|187586.5|187481.9|187549.7|187450.5|376
1718038800000|2024-06-10 17:00:00|187555.2|187465.2|187602.6|187472.6|187625.1|187495.1|187548.5|187448.4|469
1718039100000|2024-06-10 17:05:00|187602.2|187472.2|187601.2|187471.2|187603.5|187473.5|187577.9|187447.9|514
1718039400000|2024-06-10 17:10:00|187601|187471|187575.6|187485.6|187601.5|187493.5|187575.2|187452.4|590
1718039700000|2024-06-10 17:15:00|187575.7|187485.7|187574.3|187484.3|187582.8|187492.8|187567.6|187477.6|412
1718040000000|2024-06-10 17:20:00|187574.4|187484.4|187581.6|187491.6|187583.6|187493.6|187564.4|187474.4|335
1718040300000|2024-06-10 17:25:00|187581.7|187491.7|187566.3|187476.3|187587.3|187497.3|187534.3|187444.3|587
1718040600000|2024-06-10 17:30:00|187566.2|187476.2|187508.7|187378.7|187572.5|187482.5|187476.7|187372.8|422
1718040900000|2024-06-10 17:35:00|187508.8|187378.8|187514.5|187384.5|187516.5|187386.5|187506.9|187376.9|206
1718041200000|2024-06-10 17:40:00|187514.6|187384.6|187511.9|187381.9|187515.8|187405.4|187488|187367.3|221
1718041500000|2024-06-10 17:45:00|187512.7|187382.7|187452.3|187362.3|187516.3|187386.3|187436.6|187346.6|363
1718041800000|2024-06-10 17:50:00|187452.4|187362.4|187495.6|187365.6|187496.9|187391.3|187450.5|187353.8|541
1718042100000|2024-06-10 17:55:00|187495.7|187365.7|187495.7|187365.7|187508.3|187378.3|187485.6|187355.6|494
1718042400000|2024-06-10 18:00:00|187495.2|187365.2|187449.8|187319.8|187526.4|187396.4|187406.1|187316.1|281
1718042700000|2024-06-10 18:05:00|187447.4|187317.4|187381.2|187251.2|187452.3|187322.3|187359.1|187235.2|390
1718043000000|2024-06-10 18:10:00|187381.3|187251.3|187393.6|187263.6|187396.4|187266.4|187381|187251|473
1718043300000|2024-06-10 18:15:00|187393.9|187263.9|187399.5|187269.5|187416.2|187286.2|187390.8|187260.8|564
1718043600000|2024-06-10 18:20:00|187402|187272|187482.1|187352.1|187490.9|187360.9|187400.2|187270.2|480
1718043900000|2024-06-10 18:25:00|187480.1|187350.1|187481.4|187351.4|187494.8|187364.8|187469.1|187339.1|443
1718044200000|2024-06-10 18:30:00|187478.1|187348.1|187480.4|187350.4|187489.4|187359.4|187471.7|187341.7|337
1718044500000|2024-06-10 18:35:00|187480.5|187350.5|187429.6|187299.6|187491.3|187361.3|187425|187295|305
1718044800000|2024-06-10 18:40:00|187429.3|187299.3|187416.5|187286.5|187431.4|187301.4|187414.4|187284.4|181
1718045100000|2024-06-10 18:45:00|187421.8|187291.8|187439.6|187309.6|187446.2|187316.2|187421.7|187291.7|136
1718045400000|2024-06-10 18:50:00|187441.8|187311.8|187352.1|187222.1|187441.8|187311.8|187338.1|187208.1|322
1718045700000|2024-06-10 18:55:00|187352.4|187222.4|187310.8|187180.8|187395.6|187265.6|187310.8|187180.8|379
1718046000000|2024-06-10 19:00:00|187310.5|187180.5|187313.8|187183.8|187329.3|187199.7|187287.4|187166.9|271
1718046300000|2024-06-10 19:05:00|187313.1|187183.1|187316.3|187186.3|187332.1|187202.1|187298.6|187168.6|241
1718046600000|2024-06-10 19:10:00|187318.9|187188.9|187255.1|187125.1|187328.2|187198.2|187252.8|187122.8|255
1718046900000|2024-06-10 19:15:00|187255.3|187125.3|187263.1|187133.1|187293.4|187163.4|187253.8|187123.8|387
1718047200000|2024-06-10 19:20:00|187262.4|187132.4|187247.4|187117.4|187264|187134|187219.8|187089.8|339
1718047500000|2024-06-10 19:25:00|187247.5|187117.5|187245|187115|187260.6|187130.6|187231.9|187101.9|262
1718047800000|2024-06-10 19:30:00|187246.7|187116.7|187241.4|187111.4|187253.1|187123.1|187229.8|187099.8|189
1718048100000|2024-06-10 19:35:00|187246.3|187116.3|187251.1|187121.1|187254.4|187124.4|187239.2|187109.2|243
1718048400000|2024-06-10 19:40:00|187251|187121|187258.5|187128.5|187267.1|187137.1|187246.4|187116.4|284
1718048700000|2024-06-10 19:45:00|187258.3|187128.3|187314.6|187184.6|187341|187211|187258.3|187128.3|256
1718049000000|2024-06-10 19:50:00|187323.1|187193.1|187286.4|187156.4|187324|187194|187283.4|187153.4|233
1718049300000|2024-06-10 19:55:00|187290.7|187160.7|187280.5|187150.5|187314.5|187184.5|187266.9|187136.9|345
1718049600000|2024-06-10 20:00:00|187277.1|187147.1|187270.5|187140.5|187297|187167|187264.2|187134.2|297
1718049900000|2024-06-10 20:05:00|187271|187141|187215.6|187085.6|187271.2|187141.2|187206|187076|260
1718050200000|2024-06-10 20:10:00|187214.9|187084.9|187217.9|187087.9|187223.8|187093.8|187201.4|187071.4|230
1718050500000|2024-06-10 20:15:00|187216.9|187086.9|187211.2|187081.2|187219|187089|187204.2|187074.2|294
1718050800000|2024-06-10 20:20:00|187211.1|187081.1|187212.6|187082.6|187214.3|187084.3|187208.2|187078.2|214
1718051100000|2024-06-10 20:25:00|187212|187082|187219.6|187089.6|187227|187097|187211.7|187081.7|351
1718051400000|2024-06-10 20:30:00|187272.3|187050|187259.4|187047.7|187272.9|187057.1|187256.3|187045|135
1718051700000|2024-06-10 20:35:00|187259|187047.4|187240.7|187036.1|187261.1|187088.3|187201|187023.1|110
1718052000000|2024-06-10 20:40:00|187200.8|187070.8|187371.6|187029.6|187390.3|187070.8|187171.4|187016|287
1718052300000|2024-06-10 20:45:00|187370.5|187035.2|187374.7|187032.7|187378.9|187036.9|187340.3|186998.3|133
1718052600000|2024-06-10 20:50:00|187377.9|187035.9|187359.7|187017.7|187390.7|187048.7|187354.6|187012.6|141
1718052900000|2024-06-10 20:55:00|187359.4|187017.4|187395.9|187053.9|187415.5|187073.5|187334.7|186992.7|132
1718053200000|2024-06-10 21:00:00|187401|187059|187525|187183|187527.3|187185.3|187401|187059|22
1718053500000|2024-06-10 21:05:00|187525.3|187183.3|187496.8|187154.8|187535.9|187193.9|187496.3|187154.3|49
1718053800000|2024-06-10 21:10:00|187504.3|187162.3|187453.6|187111.6|187504.3|187162.3|187453.4|187111.4|110
1718054100000|2024-06-10 21:15:00|187453.1|187111.1|187501.7|187159.7|187529.1|187187.1|187452.8|187110.8|183
1718054400000|2024-06-10 21:20:00|187501.5|187159.5|187478.7|187136.7|187513.2|187171.2|187478.2|187136.2|97
1718054700000|2024-06-10 21:25:00|187478.5|187136.5|187489.7|187147.7|187513.1|187171.1|187470.5|187128.5|737
1718055000000|2024-06-10 21:30:00|187493.3|187151.3|187484.8|187142.8|187503.3|187161.3|187479.3|187137.3|192
1718055300000|2024-06-10 21:35:00|187488.4|187146.4|187485.2|187143.2|187491.5|187149.5|187482.8|187140.8|74
1718055600000|2024-06-10 21:40:00|187485.1|187143.1|187508.3|187166.3|187521.5|187179.5|187485.1|187143.1|72
1718055900000|2024-06-10 21:45:00|187508.2|187166.2|187483.4|187141.4|187517.9|187175.9|187483.1|187141.1|61
1718056200000|2024-06-10 21:50:00|187483.3|187141.3|187505.5|187163.5|187520.4|187178.4|187483.3|187141.3|86
1718056500000|2024-06-10 21:55:00|187504.9|187162.9|187482.6|187140.6|187514.7|187172.7|187451.5|187109.5|108
1718056800000|2024-06-10 22:00:00|187480.1|187138.1|187437|187095|187555.3|187213.3|187371.1|187029.1|104
1718057100000|2024-06-10 22:05:00|187437.1|187095.1|187506.4|187164.4|187518.4|187176.4|187403.9|187061.9|45
1718057400000|2024-06-10 22:10:00|187504|187162|187507.7|187165.7|187525|187183|187342.3|187000.3|145
1718057700000|2024-06-10 22:15:00|187506.4|187164.4|187458|187116|187509.4|187167.4|187456.1|187114.1|104
1718058000000|2024-06-10 22:20:00|187458.1|187116.1|187504.5|187162.5|187511.8|187169.8|187456.4|187114.4|122
1718058300000|2024-06-10 22:25:00|187504.2|187162.2|187470.5|187128.5|187512.1|187170.1|187444.3|187102.3|70
1718058600000|2024-06-10 22:30:00|187470.1|187128.1|187508.3|187166.3|187519.4|187177.4|187464.4|187122.4|99
1718058900000|2024-06-10 22:35:00|187508|187166|187467.8|187125.8|187512.3|187170.3|187440.8|187098.8|47
1718059200000|2024-06-10 22:40:00|187468.2|187126.2|187467.4|187125.4|187515.5|187173.5|187463.7|187121.7|76
1718059500000|2024-06-10 22:45:00|187465.7|187123.7|187504.2|187162.2|187514.4|187172.4|187441.8|187099.8|75
1718059800000|2024-06-10 22:50:00|187462.1|187120.1|187442.1|187100.1|187516.4|187174.4|187431.3|187089.3|62
1718060100000|2024-06-10 22:55:00|187442.9|187100.9|187502.3|187160.3|187519.5|187177.5|187442.9|187100.9|43
1718060400000|2024-06-10 23:00:00|187491.9|187149.9|187525.1|187183.1|187527.3|187185.3|187468.7|187126.7|81
1718060700000|2024-06-10 23:05:00|187524.1|187182.1|187517.9|187175.9|187524.3|187182.3|187484.2|187142.2|60
1718061000000|2024-06-10 23:10:00|187518.5|187176.5|187522.3|187180.3|187523.9|187181.9|187486|187144|46
1718061300000|2024-06-10 23:15:00|187521.4|187179.4|187543.3|187201.3|187562.9|187220.9|187503.9|187161.9|102
1718061600000|2024-06-10 23:20:00|187543.6|187201.6|187542.5|187200.5|187558.6|187216.6|187520.2|187178.2|95
1718061900000|2024-06-10 23:25:00|187542.8|187200.8|187558.5|187216.5|187567|187225|187509|187167|65
1718062200000|2024-06-10 23:30:00|187564.2|187222.2|187562.4|187220.4|187581.4|187239.4|187549|187207|123
1718062500000|2024-06-10 23:35:00|187558.2|187216.2|187558.1|187216.1|187577.6|187235.6|187545.6|187203.6|85
1718062800000|2024-06-10 23:40:00|187557.8|187215.8|187552.5|187210.5|187576|187234|187541.9|187199.9|73
1718063100000|2024-06-10 23:45:00|187544.5|187202.5|187548.6|187206.6|187582.6|187240.6|187544.5|187202.5|89
1718063400000|2024-06-10 23:50:00|187548.4|187206.4|187560.5|187218.5|187579|187237|187545.3|187203.3|107
1718063700000|2024-06-10 23:55:00|187559.7|187217.7|187554.2|187212.2|187571.7|187229.7|187541.3|187199.3|104
1718064000000|2024-06-11 00:00:00|187546|187204|187536.9|187194.9|187559.7|187217.7|187497.1|187155.1|192
1718064300000|2024-06-11 00:05:00|187536.5|187194.5|187510.9|187168.9|187601|187259|187488.7|187146.7|186
1718064600000|2024-06-11 00:10:00|187510.8|187168.8|187526|187184|187572.7|187230.7|187495.5|187153.5|126
1718064900000|2024-06-11 00:15:00|187525.5|187183.5|187523.1|187181.1|187557.1|187215.1|187494.7|187152.7|206
1718065200000|2024-06-11 00:20:00|187523.6|187181.6|187505.2|187163.2|187528|187186|187496.8|187154.8|99
1718065500000|2024-06-11 00:25:00|187515.5|187173.5|187523.7|187181.7|187530.2|187188.2|187492.6|187150.6|114
1718065800000|2024-06-11 00:30:00|187525.2|187183.2|187477.8|187205.1|187531.5|187238.9|187452|187143.6|415
1718066100000|2024-06-11 00:35:00|187476.7|187204.8|187453.9|187248.7|187480.7|187278.4|187401.7|187204.4|513
1718066400000|2024-06-11 00:40:00|187453.7|187248.6|187443.5|187240|187469.9|187287.8|187400.7|187218.2|511
1718066700000|2024-06-11 00:45:00|187444.7|187239.8|187446.6|187223.9|187463.5|187282.1|187389.8|187214.7|517
1718067000000|2024-06-11 00:50:00|187435.4|187227.7|187440.6|187238.3|187453.8|187280.3|187391|187225.5|491
1718067300000|2024-06-11 00:55:00|187440.8|187238.1|187272.7|187072|187463.5|187282.2|187237.8|187072|470
1718067600000|2024-06-11 01:00:00|187230|187071.9|187384.6|187254.6|187418.5|187260.9|187227|187064|483
1718067900000|2024-06-11 01:05:00|187384.2|187254.2|187509.1|187379.1|187559.6|187393.6|187377.9|187247.9|523
1718068200000|2024-06-11 01:10:00|187509.2|187379.2|187507.8|187377.8|187560.9|187395.9|187499.9|187343.8|490
1718068500000|2024-06-11 01:15:00|187507.5|187377.5|187579.5|187449.5|187582.6|187452.6|187496.1|187342.4|568
1718068800000|2024-06-11 01:20:00|187582|187452|187576.7|187446.7|187623.4|187452.2|187569.8|187407.2|485
1718069100000|2024-06-11 01:25:00|187576.8|187446.8|187626.4|187422.5|187628.2|187457.2|187573.5|187400.1|447
1718069400000|2024-06-11 01:30:00|187626.2|187421.9|187578.6|187448.6|187634.1|187472.8|187576.2|187415.4|433
1718069700000|2024-06-11 01:35:00|187578.8|187448.8|187547.9|187417.9|187616.3|187450.1|187538.2|187408.2|489
1718070000000|2024-06-11 01:40:00|187547.8|187417.8|187534.5|187404.5|187548.1|187418.1|187527.5|187397.5|501
1718070300000|2024-06-11 01:45:00|187533.7|187403.7|187489.2|187359.2|187548.4|187407.9|187486.4|187336.5|493
1718070600000|2024-06-11 01:50:00|187489|187359|187497.5|187367.5|187498.6|187368.6|187483.6|187353.6|483
1718070900000|2024-06-11 01:55:00|187497.7|187367.7|187661.8|187531.8|187708.1|187544.7|187497.1|187367.1|469
1718071200000|2024-06-11 02:00:00|187662.3|187532.3|187648.7|187518.7|187706.3|187542.8|187643.4|187469.2|413
1718071500000|2024-06-11 02:05:00|187649.1|187519.1|187647.5|187517.5|187690.6|187522.2|187633.8|187456.6|347
1718071800000|2024-06-11 02:10:00|187646.9|187516.9|187689.1|187477.7|187690.7|187518.2|187646.9|187449.3|475
1718072100000|2024-06-11 02:15:00|187688.5|187477.9|187573.4|187443.4|187689.8|187515.1|187573.4|187396.2|285
1718072400000|2024-06-11 02:20:00|187573.3|187443.3|187589.3|187459.3|187640.5|187465.6|187572.7|187406|317
1718072700000|2024-06-11 02:25:00|187589|187459|187625.9|187425.2|187631.4|187464.5|187585.8|187419.5|205
1718073000000|2024-06-11 02:30:00|187588.9|187458.9|187607.3|187477.3|187629|187477.6|187568.7|187421.9|307
1718073300000|2024-06-11 02:35:00|187607.4|187477.4|187594.9|187464.9|187608|187478|187583.4|187453.4|319
1718073600000|2024-06-11 02:40:00|187595.2|187465.2|187597.1|187467.1|187598|187468|187580|187450|200
1718073900000|2024-06-11 02:45:00|187596.9|187466.9|187600.1|187470.1|187604.5|187474.5|187587.9|187457.9|223
1718074200000|2024-06-11 02:50:00|187599.8|187469.8|187596.3|187466.3|187601.7|187471.7|187587.9|187457.9|267
1718074500000|2024-06-11 02:55:00|187596.2|187466.2|187660.8|187530.8|187694.1|187553.7|187595.2|187465.2|354
1718074800000|2024-06-11 03:00:00|187660.4|187530.4|187661.7|187531.7|187670.4|187540.4|187649.4|187519.4|359
1718075100000|2024-06-11 03:05:00|187661.6|187531.6|187663.4|187533.4|187666.1|187536.1|187651|187521|420
1718075400000|2024-06-11 03:10:00|187663.3|187533.3|187660.5|187530.5|187666.8|187536.8|187649.5|187519.5|464
1718075700000|2024-06-11 03:15:00|187660.1|187530.1|187674.2|187544.2|187693.6|187551.8|187655.3|187485.9|293
1718076000000|2024-06-11 03:20:00|187674.1|187544.1|187673.3|187543.3|187698.3|187556.6|187663.4|187487.5|362
1718076300000|2024-06-11 03:25:00|187673|187543|187682.6|187552.6|187704.8|187556.4|187664.7|187488.9|232
1718076600000|2024-06-11 03:30:00|187682.4|187552.4|187677.4|187547.4|187686.8|187556.8|187673.8|187543.8|210
1718076900000|2024-06-11 03:35:00|187677.2|187547.2|187677.1|187547.1|187706.2|187561.6|187653.3|187498.8|249
1718077200000|2024-06-11 03:40:00|187677.8|187547.8|187669.8|187539.8|187702.9|187553.9|187664|187489.2|290
1718077500000|2024-06-11 03:45:00|187669.5|187539.5|187655.7|187525.7|187707.1|187546|187645|187466.8|410
1718077800000|2024-06-11 03:50:00|187657|187527|187656.5|187526.5|187691.6|187531.4|187642.9|187469.9|402
1718078100000|2024-06-11 03:55:00|187659.8|187529.8|187659|187529|187695.8|187536.7|187647.5|187467|408
1718078400000|2024-06-11 04:00:00|187655.6|187525.6|187657.4|187527.4|187688.6|187540.9|187648.8|187480.1|262
1718078700000|2024-06-11 04:05:00|187658.1|187528.1|187659|187529|187670.4|187540.4|187654.9|187524.9|311
1718079000000|2024-06-11 04:10:00|187659.5|187529.5|187655.1|187525.1|187689.2|187532|187650.5|187487.2|409
1718079300000|2024-06-11 04:15:00|187655.3|187525.3|187683.3|187481.4|187687.3|187526.8|187646.6|187474.9|316
1718079600000|2024-06-11 04:20:00|187683|187475.7|187686.6|187477.7|187691.3|187522.2|187645.4|187475|241
1718079900000|2024-06-11 04:25:00|187687|187521.8|187690|187485.8|187697.1|187532.9|187648.7|187471.8|220
1718080200000|2024-06-11 04:30:00|187659.4|187529.4|187631.7|187501.7|187675|187529.4|187596.2|187438.4|244
1718080500000|2024-06-11 04:35:00|187631.6|187501.6|187620.2|187490.2|187634.7|187504.7|187619.7|187489.7|143
1718080800000|2024-06-11 04:40:00|187620.1|187490.1|187642|187512|187644|187514|187615.4|187485.4|153
1718081100000|2024-06-11 04:45:00|187642.2|187512.2|187692.3|187562.3|187700.3|187570.3|187641.1|187511.1|284
1718081400000|2024-06-11 04:50:00|187692.5|187562.5|187668.2|187538.2|187693.6|187563.6|187655.7|187525.7|326
1718081700000|2024-06-11 04:55:00|187664.1|187534.1|187715.1|187585.1|187715.7|187585.7|187661.4|187531.4|328
1718082000000|2024-06-11 05:00:00|187714.8|187584.8|187665.9|187575.9|187715|187585.4|187662.4|187558.7|237
1718082300000|2024-06-11 05:05:00|187664.4|187574.4|187696.7|187606.7|187716|187618.8|187663.5|187573.5|274
1718082600000|2024-06-11 05:10:00|187697|187607|187691.7|187601.7|187697.3|187607.3|187679.3|187589.3|209
1718082900000|2024-06-11 05:15:00|187691.8|187601.8|187666.2|187576.2|187712.5|187603.1|187666.2|187557.4|265
1718083200000|2024-06-11 05:20:00|187666|187576|187630.9|187500.9|187670.2|187580.2|187625.2|187495.2|227
1718083500000|2024-06-11 05:25:00|187632.7|187502.7|187628.4|187498.4|187643.8|187513.8|187624.6|187494.6|229
1718083800000|2024-06-11 05:30:00|187628.7|187498.7|187652.6|187522.6|187703.7|187573.7|187619.8|187489.8|244
1718084100000|2024-06-11 05:35:00|187655.4|187525.4|187648.4|187518.4|187671.8|187541.8|187616.5|187506.8|421
1718084400000|2024-06-11 05:40:00|187648.5|187518.5|187493.9|187403.9|187654|187524|187493.9|187366.1|402
1718084700000|2024-06-11 05:45:00|187494.1|187404.1|187508.7|187378.7|187523|187411.4|187482.5|187357.5|314
1718085000000|2024-06-11 05:50:00|187509.4|187379.4|187484.6|187354.6|187514.7|187384.7|187467.4|187337.4|282
1718085300000|2024-06-11 05:55:00|187484.4|187354.4|187467.2|187337.2|187514.2|187384.2|187458.3|187328.3|277
1718085600000|2024-06-11 06:00:00|187466.6|187336.6|187486.7|187396.7|187521.6|187423.9|187466.6|187336.6|446
1718085900000|2024-06-11 06:05:00|187486.6|187396.6|187232.7|187102.7|187494.9|187404.9|187231.7|187101.7|555
1718086200000|2024-06-11 06:10:00|187228.6|187098.6|187288|187198|187312|187222|187196.7|187086.9|434
1718086500000|2024-06-11 06:15:00|187287.5|187197.5|187309|187219|187329.8|187239.8|187270.2|187162.6|484
1718086800000|2024-06-11 06:20:00|187308.8|187218.8|187386.2|187256.2|187401.8|187271.8|187307.1|187205.6|382
1718087100000|2024-06-11 06:25:00|187380.6|187250.6|187311.4|187221.4|187382.7|187270.6|187284.9|187194.9|389
1718087400000|2024-06-11 06:30:00|187309.9|187219.9|187291.9|187201.9|187310.3|187220.3|187252.3|187162.3|435
1718087700000|2024-06-11 06:35:00|187292|187202|187236.6|187146.6|187293.5|187203.5|187177.1|187087.1|511
1718088000000|2024-06-11 06:40:00|187236.9|187146.9|186978.6|186888.6|187259.7|187169.7|186952.7|186862.7|541
1718088300000|2024-06-11 06:45:00|186976.9|186886.9|186796.7|186706.7|186976.9|186886.9|186701|186611|603
1718088600000|2024-06-11 06:50:00|186797.3|186707.3|186814.8|186724.8|186832.9|186742.9|186781.1|186691.1|580
1718088900000|2024-06-11 06:55:00|186814.7|186724.7|186531|186441|186826|186736|186524.3|186434.3|643
1718089200000|2024-06-11 07:00:00|186531.8|186441.8|186659.3|186569.3|186757|186667|186531.8|186441.8|817
1718089500000|2024-06-11 07:05:00|186662.7|186572.7|186759.9|186669.9|186763.2|186673.2|186662.7|186572.7|611
1718089800000|2024-06-11 07:10:00|186761.2|186671.2|186714.9|186624.9|186889.5|186799.5|186695.4|186605.4|643
1718090100000|2024-06-11 07:15:00|186714.4|186624.4|186644.9|186554.9|186722|186632|186634.5|186544.5|658
1718090400000|2024-06-11 07:20:00|186644.5|186554.5|186465.8|186375.8|186675.8|186585.8|186455.9|186365.9|571
1718090700000|2024-06-11 07:25:00|186464.8|186374.8|186516.8|186426.8|186549.7|186459.7|186464.5|186374.5|659
1718091000000|2024-06-11 07:30:00|186517.2|186427.2|186595.6|186505.6|186599.3|186509.3|186470.6|186380.6|539
1718091300000|2024-06-11 07:35:00|186593.9|186503.9|186700.1|186610.1|186715.2|186625.2|186517|186427|603
1718091600000|2024-06-11 07:40:00|186697.7|186607.7|186619.4|186529.4|186805.3|186715.3|186609.8|186519.8|644
1718091900000|2024-06-11 07:45:00|186619.3|186529.3|186601.1|186511.1|186628|186538|186395.7|186305.7|667
1718092200000|2024-06-11 07:50:00|186595.8|186505.8|186467.4|186377.4|186595.8|186505.8|186452.3|186362.3|538
1718092500000|2024-06-11 07:55:00|186467.2|186377.2|186575.1|186485.1|186575.1|186485.1|186391.2|186301.2|623
1718092800000|2024-06-11 08:00:00|186575.8|186485.8|186587.2|186497.2|186690.1|186600.1|186552.1|186462.1|745
1718093100000|2024-06-11 08:05:00|186587|186497|186585.3|186495.3|186605.6|186515.6|186424.4|186334.4|706
1718093400000|2024-06-11 08:10:00|186584.6|186494.6|186570.9|186480.9|186630.9|186540.9|186538|186448|658
1718093700000|2024-06-11 08:15:00|186572.3|186482.3|186580.1|186490.1|186602|186512|186393.9|186303.9|738
1718094000000|2024-06-11 08:20:00|186582.7|186492.7|186673.3|186583.3|186698.6|186608.6|186575.3|186485.3|606
1718094300000|2024-06-11 08:25:00|186672|186582|186796.7|186706.7|186801.2|186711.2|186637.2|186547.2|735
1718094600000|2024-06-11 08:30:00|186796.6|186706.6|186804.5|186714.5|186812.3|186722.3|186777.4|186687.4|409
1718094900000|2024-06-11 08:35:00|186805.6|186715.6|186898.4|186808.4|186929.8|186839.8|186804.1|186714.1|480
1718095200000|2024-06-11 08:40:00|186898.3|186808.3|186989.3|186899.3|186989.3|186899.3|186889.1|186799.1|569
1718095500000|2024-06-11 08:45:00|186989.5|186899.5|187099|187009|187112.5|187022.5|186985|186895|683
1718095800000|2024-06-11 08:50:00|187099.8|187009.8|187045|186955|187119.3|187029.3|187043.2|186953.2|673
1718096100000|2024-06-11 08:55:00|187043.4|186953.4|186839.3|186749.3|187045.2|186955.2|186800.3|186710.3|717
1718096400000|2024-06-11 09:00:00|186837.2|186747.2|186745.7|186655.7|186903.6|186813.6|186731|186641|764
1718096700000|2024-06-11 09:05:00|186744.9|186654.9|186963.8|186873.8|187000.2|186910.2|186711.4|186621.4|718
1718097000000|2024-06-11 09:10:00|186963.9|186873.9|187000.8|186910.8|187050.2|186960.2|186821.4|186731.4|746
1718097300000|2024-06-11 09:15:00|187003.3|186913.3|187119.7|187029.7|187178.7|187088.7|186893.9|186803.9|750
1718097600000|2024-06-11 09:20:00|187119.9|187029.9|187245.7|187155.7|187313.2|187223.2|187087.3|186997.3|645
1718097900000|2024-06-11 09:25:00|187246.1|187156.1|187219.9|187129.9|187281.9|187191.9|187167.8|187077.8|659
1718098200000|2024-06-11 09:30:00|187220|187130|187072.9|186982.9|187225.6|187135.6|186965.1|186875.1|817
1718098500000|2024-06-11 09:35:00|187074.1|186984.1|187247.1|187157.1|187259|187169|187066.9|186976.9|735
1718098800000|2024-06-11 09:40:00|187247|187157|187282.9|187192.9|187328.7|187238.7|187247|187157|601
1718099100000|2024-06-11 09:45:00|187282.7|187192.7|187307.9|187217.9|187330.2|187240.2|187243.1|187153.1|579
1718099400000|2024-06-11 09:50:00|187308.7|187218.7|187245.6|187155.6|187375.4|187285.4|187241.7|187151.7|657
1718099700000|2024-06-11 09:55:00|187245.7|187155.7|187152.3|187062.3|187288.5|187198.5|187066|186976|650
1718100000000|2024-06-11 10:00:00|187150.9|187060.9|187090.1|187000.1|187222|187132|187063.8|186973.8|692
1718100300000|2024-06-11 10:05:00|187088.9|186998.9|187040.1|186910.1|187140.6|187050.6|186953.5|186863.5|634
1718100600000|2024-06-11 10:10:00|187041.1|186911.1|186978.9|186888.9|187075|186985|186977.6|186887.6|559
1718100900000|2024-06-11 10:15:00|186976|186886|187094.4|187004.4|187095.8|187005.8|186905.1|186815.1|539
1718101200000|2024-06-11 10:20:00|187093.4|187003.4|186987.9|186897.9|187096.9|187006.9|186960.3|186870.3|496
1718101500000|2024-06-11 10:25:00|186987.8|186897.8|186990.3|186900.3|187005.6|186915.6|186967.4|186877.4|457
1718101800000|2024-06-11 10:30:00|186988|186898|186784.2|186694.2|186999.8|186909.8|186781.9|186691.9|537
1718102100000|2024-06-11 10:35:00|186786.2|186696.2|186838.1|186748.1|186851.9|186761.9|186738.1|186648.1|472
1718102400000|2024-06-11 10:40:00|186838.2|186748.2|186875.3|186785.3|186944.6|186854.6|186828.6|186738.6|450
1718102700000|2024-06-11 10:45:00|186875.4|186785.4|186872.7|186782.7|186903.1|186813.1|186800.8|186710.8|442
1718103000000|2024-06-11 10:50:00|186871.7|186781.7|186895.9|186805.9|186936.6|186846.6|186838.4|186748.4|501
1718103300000|2024-06-11 10:55:00|186891.8|186801.8|186819.2|186689.2|186936.4|186846.4|186800.4|186685.3|533
1718103600000|2024-06-11 11:00:00|186815.9|186685.9|186809.7|186719.7|186926.6|186836.6|186793.9|186668.2|543
1718103900000|2024-06-11 11:05:00|186810.6|186720.6|186863|186773|186863|186773|186729.6|186639.6|559
1718104200000|2024-06-11 11:10:00|186862.5|186772.5|187163|187073|187163|187073|186846.6|186756.6|596
1718104500000|2024-06-11 11:15:00|187162.3|187072.3|186972.6|186882.6|187162.9|187072.9|186959|186869|700
1718104800000|2024-06-11 11:20:00|186973.1|186883.1|187059.3|186969.3|187082.1|186992.1|186905.8|186815.8|498
1718105100000|2024-06-11 11:25:00|187061|186971|187015.9|186925.9|187104.9|187014.9|186976.1|186886.1|522
1718105400000|2024-06-11 11:30:00|187016.2|186926.2|186965.7|186875.7|187049.5|186959.5|186928.7|186838.7|688
1718105700000|2024-06-11 11:35:00|186965.8|186875.8|186994.3|186904.3|187068.7|186978.7|186959.3|186869.3|489
1718106000000|2024-06-11 11:40:00|186994.9|186904.9|187005|186915|187016.7|186926.7|186985|186895|454
1718106300000|2024-06-11 11:45:00|187004.9|186914.9|186981.2|186891.2|187009.1|186919.1|186956.6|186866.6|443
1718106600000|2024-06-11 11:50:00|186978.3|186888.3|187126.8|187036.8|187141.7|187051.7|186978.3|186888.3|587
1718106900000|2024-06-11 11:55:00|187126|187036|186981.8|186891.8|187163.5|187073.5|186980.6|186890.6|484
1718107200000|2024-06-11 12:00:00|186981.9|186891.9|186869.3|186779.3|187064.1|186974.1|186773|186683|746
1718107500000|2024-06-11 12:05:00|186869.8|186779.8|186023.9|185893.9|186917.5|186827.5|185443.8|185313.8|922
1718107800000|2024-06-11 12:10:00|185989|185859|185937.2|185807.2|186130.1|185965.9|185676.1|185546.1|723
1718108100000|2024-06-11 12:15:00|185935.7|185805.7|186094.2|186004.2|186276.6|186157.9|185933.8|185803.8|705
1718108400000|2024-06-11 12:20:00|186092.8|186002.8|186372|186282|186381.9|186291.9|186089.1|185999.1|580
1718108700000|2024-06-11 12:25:00|186371.7|186281.7|186306.2|186176.2|186413.3|186323.3|186193.1|186103.1|828
1718109000000|2024-06-11 12:30:00|186304.3|186174.3|186374.9|186284.9|186385.9|186295.9|186282.1|186152.1|741
1718109300000|2024-06-11 12:35:00|186374.1|186284.1|186237.5|186147.5|186449.6|186354.9|186156.6|186065.6|787
1718109600000|2024-06-11 12:40:00|186235.2|186145.2|185864.1|185734.1|186251.8|186161.8|185836.8|185706.8|888
1718109900000|2024-06-11 12:45:00|185874.5|185744.5|185986.4|185896.4|186112.4|185982.4|185850|185720|791
1718110200000|2024-06-11 12:50:00|185983.5|185893.5|185927.4|185837.4|186017.4|185897|185786.6|185696.6|864
1718110500000|2024-06-11 12:55:00|185927.5|185837.5|185916.4|185826.4|185932.2|185842.2|185839|185749|763
1718110800000|2024-06-11 13:00:00|185917.4|185827.4|185898.1|185808.1|185924.2|185834.2|185843.9|185753.9|730
1718111100000|2024-06-11 13:05:00|185898.3|185808.3|185843.7|185753.7|185928|185838|185784.6|185694.6|798
1718111400000|2024-06-11 13:10:00|185843.4|185753.4|185937|185847|185940|185850|185830.5|185740.5|676
1718111700000|2024-06-11 13:15:00|185936.9|185846.9|185998.7|185908.7|186020.1|185930.1|185882.5|185792.5|768
1718112000000|2024-06-11 13:20:00|186001.2|185911.2|186176.7|186086.7|186265.5|186175.5|185998.2|185908.2|759
1718112300000|2024-06-11 13:25:00|186176.9|186086.9|186227.2|186137.2|186244|186154|186163.2|186073.2|816
1718112600000|2024-06-11 13:30:00|186232.4|186142.4|186265.7|186175.7|186280.7|186190.7|186146.5|186056.5|742
1718112900000|2024-06-11 13:35:00|186264.9|186174.9|186232.7|186142.7|186435.9|186345.9|186212.2|186122.2|756
1718113200000|2024-06-11 13:40:00|186232.2|186142.2|186385.6|186295.6|186439|186349|186205|186115|864
1718113500000|2024-06-11 13:45:00|186385|186295|186446.3|186356.3|186499.6|186409.6|186382.3|186292.3|783
1718113800000|2024-06-11 13:50:00|186445.5|186355.5|186421.1|186331.1|186459.9|186369.9|186244.5|186154.5|903
1718114100000|2024-06-11 13:55:00|186427.1|186337.1|186444.3|186354.3|186622.2|186532.2|186412.8|186322.8|854
1718114400000|2024-06-11 14:00:00|186430|186340|186635.2|186545.2|186647.1|186557.1|186392.7|186302.7|901
1718114700000|2024-06-11 14:05:00|186635.5|186545.5|186438.7|186348.7|186652.7|186562.7|186392.5|186302.5|717
1718115000000|2024-06-11 14:10:00|186440.3|186350.3|186357.3|186267.3|186481.9|186391.9|186350.9|186260.9|761
1718115300000|2024-06-11 14:15:00|186357|186267|186604.8|186514.8|186622.8|186532.8|186352.3|186262.3|765
1718115600000|2024-06-11 14:20:00|186601.4|186511.4|186422.2|186332.2|186633.5|186543.5|186415.3|186325.3|722
1718115900000|2024-06-11 14:25:00|186422|186332|186490.1|186400.1|186590.5|186500.5|186417.9|186327.9|810
1718116200000|2024-06-11 14:30:00|186490.2|186400.2|186568|186478|186588.9|186498.9|186456.4|186365.8|708
1718116500000|2024-06-11 14:35:00|186567.9|186477.9|186682|186592|186749.9|186659.9|186510.1|186420.1|700
1718116800000|2024-06-11 14:40:00|186682.4|186592.4|186699.1|186609.1|186712.4|186622.4|186668|186578|665
1718117100000|2024-06-11 14:45:00|186699.4|186609.4|186798.2|186708.2|186883.3|186793.3|186681.6|186591.6|671
1718117400000|2024-06-11 14:50:00|186797.1|186707.1|186775.6|186685.6|186925.2|186835.2|186772.2|186682.2|789
1718117700000|2024-06-11 14:55:00|186775.7|186685.7|186971.9|186881.9|187034.6|186944.6|186775.7|186685.7|835
1718118000000|2024-06-11 15:00:00|186970.8|186880.8|187014.6|186924.6|187030.1|186940.1|186932|186842|725
1718118300000|2024-06-11 15:05:00|187014.9|186924.9|186963.7|186873.7|187018.3|186928.3|186870.5|186780.5|639
1718118600000|2024-06-11 15:10:00|186965.4|186875.4|186959.8|186869.8|186966.5|186876.5|186904.7|186814.7|664
1718118900000|2024-06-11 15:15:00|186959.3|186869.3|186794.2|186704.2|186966|186876|186770|186680|600
1718119200000|2024-06-11 15:20:00|186792.2|186702.2|186778.8|186688.8|186798.5|186708.5|186715|186625|654
1718119500000|2024-06-11 15:25:00|186780.8|186690.8|186750.6|186660.6|186793|186703|186736.6|186646.6|552
1718119800000|2024-06-11 15:30:00|186764.4|186674.4|186750.4|186660.4|186791.9|186701.9|186729.4|186639.4|625
1718120100000|2024-06-11 15:35:00|186749.8|186659.8|186635.9|186545.9|186750.3|186660.3|186553.1|186463.1|743
1718120400000|2024-06-11 15:40:00|186636|186546|186668.2|186578.2|186699.5|186609.5|186607.2|186517.2|724
1718120700000|2024-06-11 15:45:00|186673.2|186583.2|186500.5|186410.5|186702.5|186587.5|186436.7|186346.7|703
1718121000000|2024-06-11 15:50:00|186500.6|186410.6|186510.6|186420.6|186552.9|186462.9|186463.8|186373.8|680
1718121300000|2024-06-11 15:55:00|186511.4|186421.4|186525.3|186435.3|186533.2|186443.2|186465.7|186375.7|615
1718121600000|2024-06-11 16:00:00|186528.5|186438.5|186533.6|186443.6|186547.3|186457.3|186519.1|186429.1|580
1718121900000|2024-06-11 16:05:00|186533.8|186443.8|186522.8|186432.8|186535.4|186445.4|186476|186386|541
1718122200000|2024-06-11 16:10:00|186522.6|186432.6|186429.1|186299.1|186522.6|186432.6|186419.4|186298.7|571
1718122500000|2024-06-11 16:15:00|186429.4|186299.4|186395.4|186305.4|186463.4|186336.5|186342|186252|597
1718122800000|2024-06-11 16:20:00|186395.6|186305.6|186410.8|186320.8|186427.8|186330.3|186379.6|186273.5|604
1718123100000|2024-06-11 16:25:00|186411.2|186321.2|186388.3|186298.3|186412.9|186322.9|186373.9|186283.9|373
1718123400000|2024-06-11 16:30:00|186388.2|186298.2|186222|186132|186432.4|186342.4|186220.3|186130.3|492
1718123700000|2024-06-11 16:35:00|186222.3|186132.3|186169.5|186079.5|186233.8|186143.8|186118.7|186028.7|486
1718124000000|2024-06-11 16:40:00|186169.3|186079.3|186130|186040|186169.7|186079.7|186116.7|186017|601
1718124300000|2024-06-11 16:45:00|186128.8|186038.8|186143|186053|186169.9|186079.9|186071.9|185981.9|520
1718124600000|2024-06-11 16:50:00|186142.9|186052.9|186116.9|186026.9|186150.9|186060.9|186114.7|186024.7|539
1718124900000|2024-06-11 16:55:00|186116.8|186026.8|186109.6|186019.6|186118|186028|186088.1|185998.1|505
1718125200000|2024-06-11 17:00:00|186110|186020|185962.5|185832.5|186111|186021|185863|185733|717
1718125500000|2024-06-11 17:05:00|185962.6|185832.6|185941.4|185851.4|185963.2|185852|185873.4|185767.4|790
1718125800000|2024-06-11 17:10:00|185941.6|185851.6|185921.8|185831.8|185943.2|185853.2|185916.8|185826.8|787
1718126100000|2024-06-11 17:15:00|185921.7|185831.7|186022.5|185892.5|186034.7|185904.7|185918.1|185814.8|783
1718126400000|2024-06-11 17:20:00|186021.8|185891.8|186027.6|185897.6|186030.2|185900.2|185942|185812|677
1718126700000|2024-06-11 17:25:00|186027.5|185897.5|186002.7|185912.7|186027.5|185919.9|185988.8|185890.5|641
1718127000000|2024-06-11 17:30:00|186002.9|185912.9|186050.5|185920.5|186057.4|185935.9|186002.9|185908.5|481
1718127300000|2024-06-11 17:35:00|186050.8|185920.8|186015.1|185885.1|186050.8|185920.8|186014.7|185884.7|522
1718127600000|2024-06-11 17:40:00|186016.6|185886.6|185886.8|185796.8|186024.2|185915.2|185858.6|185768.6|618
1718127900000|2024-06-11 17:45:00|185887.3|185797.3|185865.9|185775.9|185891.9|185801.9|185857.3|185767.3|546
1718128200000|2024-06-11 17:50:00|185864.5|185774.5|185859.6|185769.6|185905.2|185815.2|185852.1|185762.1|468
1718128500000|2024-06-11 17:55:00|185859.9|185769.9|185869|185779|185869.3|185779.3|185831.6|185741.6|638
1718128800000|2024-06-11 18:00:00|185864.3|185774.3|185886.4|185756.4|185901.8|185774.7|185846|185725.1|495
1718129100000|2024-06-11 18:05:00|185885.1|185755.1|185974.2|185844.2|185977.6|185855|185875|185745|423
1718129400000|2024-06-11 18:10:00|185974.4|185844.4|185934.4|185844.4|186009.7|185879.7|185933.8|185834.2|475
1718129700000|2024-06-11 18:15:00|185937.1|185847.1|185803.2|185673.2|185960|185848.2|185796|185666|472
1718130000000|2024-06-11 18:20:00|185803|185673|185747.5|185617.5|185805.3|185675.3|185737.7|185607.7|534
1718130300000|2024-06-11 18:25:00|185747.6|185617.6|185718.7|185628.7|185759.2|185656.9|185718.1|185613.5|550
1718130600000|2024-06-11 18:30:00|185720.3|185630.3|185731.4|185601.4|185762|185663.3|185717.3|185587.3|602
1718130900000|2024-06-11 18:35:00|185731.2|185601.2|185745.3|185655.3|185760.3|185667.1|185720.9|185590.9|498
1718131200000|2024-06-11 18:40:00|185745.2|185655.2|185768.2|185638.2|185776.7|185663.2|185742.1|185636.8|274
1718131500000|2024-06-11 18:45:00|185768.3|185638.3|185780.4|185650.4|185781.3|185651.3|185755.5|185625.5|400
1718131800000|2024-06-11 18:50:00|185780.7|185650.7|185746|185656|185782.4|185679.5|185743.5|185635.3|376
1718132100000|2024-06-11 18:55:00|185746.3|185656.3|185825.5|185735.5|185825.5|185735.5|185738.7|185634.4|462
1718132400000|2024-06-11 19:00:00|185825.6|185735.6|185814.3|185684.3|185856.4|185735.6|185795.2|185665.2|428
1718132700000|2024-06-11 19:05:00|185814.4|185684.4|185806|185676|185829.6|185699.6|185795.9|185665.9|473
1718133000000|2024-06-11 19:10:00|185805.6|185675.6|185799.3|185669.3|185818.4|185688.4|185782.6|185652.6|506
1718133300000|2024-06-11 19:15:00|185799.4|185669.4|185790.6|185660.6|185805.5|185675.5|185777.2|185647.2|406
1718133600000|2024-06-11 19:20:00|185790.4|185660.4|185793.5|185663.5|185807.3|185677.3|185788|185658|418
1718133900000|2024-06-11 19:25:00|185794.9|185664.9|185729.1|185599.1|185817.2|185687.2|185719.4|185589.4|342
1718134200000|2024-06-11 19:30:00|185723.4|185593.4|185753.7|185623.7|185831.3|185701.3|185723.2|185593.2|512
1718134500000|2024-06-11 19:35:00|185752.8|185622.8|185774.3|185644.3|185791.6|185661.6|185730.1|185600.1|610
1718134800000|2024-06-11 19:40:00|185773.2|185643.2|185931.1|185801.1|185931.5|185801.5|185769.1|185639.1|597
1718135100000|2024-06-11 19:45:00|185931.3|185801.3|185957.5|185827.5|185981.3|185851.3|185930.5|185800.5|644
1718135400000|2024-06-11 19:50:00|185957.4|185827.4|185965.1|185835.1|185981.2|185851.2|185945.4|185815.4|479
1718135700000|2024-06-11 19:55:00|185964.1|185834.1|185988.4|185858.4|186021.4|185891.4|185940.6|185810.6|507
1718136000000|2024-06-11 20:00:00|185990|185860|185772|185642|185990.2|185860.2|185754.4|185624.4|308
1718136300000|2024-06-11 20:05:00|185771.8|185641.8|185776.7|185646.7|185780.7|185650.7|185768.4|185638.4|208
1718136600000|2024-06-11 20:10:00|185776.8|185646.8|185814|185611.6|185823.5|185656.3|185770.2|185603.4|249
1718136900000|2024-06-11 20:15:00|185810.6|185593.8|185803.4|185601|185820.6|185613.4|185800.6|185588.9|272
1718137200000|2024-06-11 20:20:00|185803.6|185600.9|185741.8|185611.8|185804.1|185641.7|185741.8|185575.3|256
1718137500000|2024-06-11 20:25:00|185775.6|185574.1|185753.4|185534.3|185790|185623.1|185742.1|185533.9|226
1718137800000|2024-06-11 20:30:00|185759.9|185517.6|185759.9|185536.3|185775.5|185536.4|185759.2|185499.7|272
1718138100000|2024-06-11 20:35:00|185759.7|185536.6|185717.4|185587.4|185762.9|185587.4|185717.4|185530.3|111
1718138400000|2024-06-11 20:40:00|185752.1|185538|185895|185553|186047.1|185705.1|185658.1|185485.5|200
1718138700000|2024-06-11 20:45:00|185892|185550|185889.9|185547.9|185900.4|185558.4|185888.9|185546.9|106
1718139000000|2024-06-11 20:50:00|185895.1|185553.1|185897.7|185555.7|185900.1|185558.1|185886.5|185544.5|112
1718139300000|2024-06-11 20:55:00|185897.6|185555.6|186044.3|185702.3|186106.9|185764.9|185792.1|185454.3|185
1718141400000|2024-06-11 21:30:00|186123.1|185781.1|186110.9|185768.9|186173|185831|186093|185751|369
1718141700000|2024-06-11 21:35:00|186111|185769|186133.9|185791.9|186181|185839|186110.9|185768.9|33
1718142300000|2024-06-11 21:45:00|186156.7|185814.7|186154.7|185812.7|186158.6|185816.6|186154.7|185812.7|7
1718142600000|2024-06-11 21:50:00|186123.3|185781.3|186069.6|185727.6|186129.7|185787.7|186064.3|185722.3|34
1718142900000|2024-06-11 21:55:00|186069.9|185727.9|186033|185691|186092.7|185750.7|185924.2|185582.2|105
1718143200000|2024-06-11 22:00:00|186045.3|185703.3|185896.4|185554.4|186104.1|185762.1|185896.1|185554.1|281
1718143500000|2024-06-11 22:05:00|185896.5|185554.5|186165.2|185823.2|186165.2|185823.2|185856.9|185514.9|290
1718143800000|2024-06-11 22:10:00|186103.8|185761.8|186165.8|185823.8|186174.7|185832.7|185986.8|185644.8|95
1718144100000|2024-06-11 22:15:00|186126.5|185784.5|186090.4|185748.4|186171.4|185829.4|186016.5|185674.5|108
1718144400000|2024-06-11 22:20:00|186125.3|185783.3|186079|185737|186177.8|185835.8|185997.1|185655.1|112
1718144700000|2024-06-11 22:25:00|186096.7|185754.7|185875|185533|186169.4|185827.4|185827.8|185485.8|264
1718145000000|2024-06-11 22:30:00|185868.7|185526.7|185857.8|185515.8|185888|185546|185808.9|185466.9|59
1718145300000|2024-06-11 22:35:00|185857.4|185515.4|186073.1|185731.1|186127.7|185785.7|185835|185493|201
1718145600000|2024-06-11 22:40:00|186014|185672|186053.9|185711.9|186078.4|185736.4|185975|185633|51
1718145900000|2024-06-11 22:45:00|186028.5|185686.5|186030|185688|186057.5|185715.5|185969.1|185627.1|48
1718146200000|2024-06-11 22:50:00|186039.1|185697.1|186043.9|185701.9|186102.1|185760.1|185953.3|185611.3|73
1718146500000|2024-06-11 22:55:00|186075.6|185733.6|186043|185701|186075.6|185733.6|186041.2|185699.2|32
1718146800000|2024-06-11 23:00:00|186028.7|185686.7|185985.7|185643.7|186130.1|185788.1|185984.9|185642.9|193
1718147100000|2024-06-11 23:05:00|185978.8|185636.8|186123|185781|186129.7|185787.7|185978.3|185636.3|113
1718147400000|2024-06-11 23:10:00|186123.6|185781.6|185829.8|185487.8|186135.4|185793.4|185829.4|185487.4|362
1718147700000|2024-06-11 23:15:00|185837.9|185495.9|185817.8|185493.3|185849.6|185507.6|185803.6|185461.6|196
1718148000000|2024-06-11 23:20:00|185817.7|185493.5|185832.6|185490.6|185841.1|185514|185802.1|185464.3|187
1718148300000|2024-06-11 23:25:00|185826.6|185512.9|185793.2|185487.9|185838.4|185514.3|185745.6|185465.9|252
1718148600000|2024-06-11 23:30:00|185799|185477.5|185726.8|185511.2|185805.8|185515.1|185726.8|185449.6|231
1718148900000|2024-06-11 23:35:00|185726.7|185511.3|185735|185513.8|185766.7|185524.7|185724.5|185490.1|169
1718149200000|2024-06-11 23:40:00|185734.7|185514.1|185739.4|185517.7|185744|185554.8|185677.1|185510.1|159
1718149500000|2024-06-11 23:45:00|185726.7|185522.5|185633.1|185503.1|185743.7|185556|185609|185462.1|210
1718149800000|2024-06-11 23:50:00|185632.9|185502.9|185622.3|185492.3|185634.4|185504.4|185592.1|185462.1|130
1718150100000|2024-06-11 23:55:00|185622.4|185492.4|185626.3|185496.3|185631.4|185501.4|185614.2|185484.2|104
1718150400000|2024-06-12 00:00:00|185631|185501|185633.6|185503.6|185634|185504|185614.6|185484.6|147
1718150700000|2024-06-12 00:05:00|185633.5|185503.5|185645|185515|185645|185515|185613.3|185483.3|129
1718151000000|2024-06-12 00:10:00|185643.5|185513.5|185645.2|185515.2|185651.7|185521.7|185636.1|185506.1|145
1718151300000|2024-06-12 00:15:00|185645.5|185515.5|185647.2|185517.2|185647.6|185517.6|185637.8|185507.8|158
1718151600000|2024-06-12 00:20:00|185647.5|185517.5|185633.1|185503.1|185647.5|185517.5|185630.4|185500.4|124
1718151900000|2024-06-12 00:25:00|185633|185503|185623.6|185493.6|185638.4|185508.4|185621.7|185491.7|110
1718152200000|2024-06-12 00:30:00|185626.3|185496.3|185731|185601|185756.5|185626.5|185620.4|185490.4|254
1718152500000|2024-06-12 00:35:00|185726.9|185596.9|185846.3|185716.3|185870.7|185740.7|185726|185596|437
1718152800000|2024-06-12 00:40:00|185845.5|185715.5|185972.9|185766.6|185974|185821.5|185843.5|185713.5|468
1718153100000|2024-06-12 00:45:00|185973.1|185766.4|185883.7|185678|185980.8|185807.3|185842.9|185651.5|356
1718153400000|2024-06-12 00:50:00|185884|185678.2|185872.8|185672.3|185896.1|185728.8|185832.4|185643.5|343
1718153700000|2024-06-12 00:55:00|185872.9|185709.6|185826.8|185696.8|185878.5|185714.5|185824.9|185652.1|540
1718154000000|2024-06-12 01:00:00|185827|185697|185881.4|185681.3|185894.7|185720.5|185819.7|185652.6|275
1718154300000|2024-06-12 01:05:00|185846.4|185716.4|185834.7|185704.7|185887.9|185717.2|185826.6|185662.1|313
1718154600000|2024-06-12 01:10:00|185834.8|185704.8|185787.2|185580.6|185882.5|185710.5|185754.7|185568.8|398
1718154900000|2024-06-12 01:15:00|185789.3|185579.3|185795.3|185577|185806.9|185633.4|185744.4|185569.6|415
1718155200000|2024-06-12 01:20:00|185795.5|185576.8|185688.7|185558.7|185822.4|185618.7|185683.4|185510.6|383
1718155500000|2024-06-12 01:25:00|185688.8|185558.8|185697.3|185567.3|185700.7|185570.7|185680.4|185550.4|209
1718155800000|2024-06-12 01:30:00|185697|185567|185632.7|185502.7|185698.9|185568.9|185627.6|185497.6|507
1718156100000|2024-06-12 01:35:00|185631.7|185501.7|185636.3|185506.3|185642.4|185512.4|185623.8|185493.8|572
1718156400000|2024-06-12 01:40:00|185636.4|185506.4|185637.4|185507.4|185640.9|185510.9|185627.1|185497.1|536
1718156700000|2024-06-12 01:45:00|185637.5|185507.5|185637.7|185507.7|185641.3|185511.3|185630.8|185500.8|311
1718157000000|2024-06-12 01:50:00|185637.8|185507.8|185634.9|185504.9|185639.8|185509.8|185631|185501|202
1718157300000|2024-06-12 01:55:00|185633.1|185503.1|185633.3|185503.3|185639.7|185509.7|185633.1|185503.1|252
1718157600000|2024-06-12 02:00:00|185633.8|185503.8|185639.4|185509.4|185644.3|185514.3|185626.1|185496.1|479
1718157900000|2024-06-12 02:05:00|185639.3|185509.3|185635.7|185505.7|185641.7|185511.7|185635|185505|129
1718158200000|2024-06-12 02:10:00|185636.2|185506.2|185639.6|185509.6|185645.8|185515.8|185635.9|185505.9|137
1718158500000|2024-06-12 02:15:00|185639.9|185509.9|185645.5|185515.5|185651.3|185521.3|185636.7|185506.7|351
1718158800000|2024-06-12 02:20:00|185645.4|185515.4|185630|185500|185650.8|185520.8|185629.6|185499.6|429
1718159100000|2024-06-12 02:25:00|185630.1|185500.1|185640|185510|185645.1|185515.1|185629.8|185499.8|190
1718159400000|2024-06-12 02:30:00|185639.9|185509.9|185639.9|185509.9|185641.7|185511.7|185631.6|185501.6|398
1718159700000|2024-06-12 02:35:00|185639.5|185509.5|185685.9|185555.9|185696.7|185566.7|185631.5|185501.5|344
1718160000000|2024-06-12 02:40:00|185682.8|185552.8|185687.9|185557.9|185694.6|185564.6|185682.5|185552.5|303
1718160300000|2024-06-12 02:45:00|185688.4|185558.4|185689.8|185559.8|185693.3|185563.3|185675.9|185545.9|323
1718160600000|2024-06-12 02:50:00|185689.5|185559.5|185686.8|185556.8|185691.1|185561.1|185675.4|185545.4|292
1718160900000|2024-06-12 02:55:00|185686.7|185556.7|185687.9|185557.9|185694.9|185564.9|185672.3|185542.3|336
1718161200000|2024-06-12 03:00:00|185690.8|185560.8|185645.6|185515.6|185691.3|185561.3|185643.8|185513.8|182
1718161500000|2024-06-12 03:05:00|185647.2|185517.2|185648.1|185518.1|185655.2|185525.2|185643.4|185513.4|113
1718161800000|2024-06-12 03:10:00|185648.2|185518.2|185827.7|185697.7|185828.6|185698.6|185646.5|185516.5|246
1718162100000|2024-06-12 03:15:00|185827.1|185697.1|185786|185656|185835.9|185705.9|185762.5|185594.5|432
1718162400000|2024-06-12 03:20:00|185786.1|185656.1|185848.6|185718.6|185860.5|185730.5|185769.3|185606.4|317
1718162700000|2024-06-12 03:25:00|185845.9|185715.9|185689.9|185559.9|185846.5|185716.5|185676|185546|252
1718163000000|2024-06-12 03:30:00|185690.2|185560.2|185681.2|185551.2|185701.8|185571.8|185671.9|185541.9|434
1718163300000|2024-06-12 03:35:00|185677.8|185547.8|185686.4|185556.4|185689.1|185559.1|185671.1|185541.1|219
1718163600000|2024-06-12 03:40:00|185688|185558|185694.1|185564.1|185696.2|185566.2|185657.1|185527.1|250
1718163900000|2024-06-12 03:45:00|185693.9|185563.9|185699|185569|185703.9|185573.9|185686.2|185556.2|160
1718164200000|2024-06-12 03:50:00|185698.6|185568.6|185712.9|185582.9|185713.3|185583.3|185691.8|185561.8|232
1718164500000|2024-06-12 03:55:00|185712.4|185582.4|185699.6|185569.6|185715.5|185585.5|185693.7|185563.7|216
1718164800000|2024-06-12 04:00:00|185699.2|185569.2|185705.9|185575.9|185712.6|185582.6|185698.1|185568.1|156
1718165100000|2024-06-12 04:05:00|185705.5|185575.5|185704.1|185574.1|185716.1|185586.1|185698.7|185568.7|163
1718165400000|2024-06-12 04:10:00|185704.3|185574.3|185776.5|185646.5|185791.2|185661.2|185704.1|185574.1|228
1718165700000|2024-06-12 04:15:00|185777.1|185647.1|185786.4|185656.4|185789.3|185659.3|185775.2|185645.2|129
1718166000000|2024-06-12 04:20:00|185786.6|185656.6|185777.8|185647.8|185790.2|185660.2|185774.4|185644.4|147
1718166300000|2024-06-12 04:25:00|185778.1|185648.1|185780.2|185650.2|185789.9|185659.9|185775.8|185645.8|124
1718166600000|2024-06-12 04:30:00|185779.5|185649.5|185789.9|185659.9|185792.4|185662.4|185778|185648|176
1718166900000|2024-06-12 04:35:00|185781.5|185651.5|185795|185665|185801.7|185671.7|185779|185649|135
1718167200000|2024-06-12 04:40:00|185794.8|185664.8|185773.4|185643.4|185801.9|185671.9|185773.3|185643.3|160
1718167500000|2024-06-12 04:45:00|185773.3|185643.3|185786.3|185656.3|185786.8|185656.8|185773.3|185643.3|119
1718167800000|2024-06-12 04:50:00|185786.5|185656.5|185782.5|185652.5|185797.1|185667.1|185777.3|185647.3|152
1718168100000|2024-06-12 04:55:00|185782.4|185652.4|185784.5|185654.5|185800|185670|185781|185651|251
1718168400000|2024-06-12 05:00:00|185797.6|185667.6|185775.7|185645.7|185797.6|185673.7|185753.8|185640.5|236
1718168700000|2024-06-12 05:05:00|185775.5|185645.5|185770.1|185640.1|185785|185655|185764.9|185634.9|210
1718169000000|2024-06-12 05:10:00|185770|185640|185769.5|185639.5|185779.4|185667.5|185746.8|185635.4|125
1718169300000|2024-06-12 05:15:00|185769.2|185639.2|185737.1|185647.1|185775.5|185655.5|185737.1|185627.1|210
1718169600000|2024-06-12 05:20:00|185736.8|185646.8|185686.1|185596.1|185767.5|185654.9|185674.8|185568.4|343
1718169900000|2024-06-12 05:25:00|185685.8|185595.8|185696.5|185566.5|185716.5|185602.5|185683.5|185562.4|262
1718170200000|2024-06-12 05:30:00|185696.7|185566.7|185687.6|185557.6|185698.5|185594.2|185669.7|185551.3|446
1718170500000|2024-06-12 05:35:00|185687.5|185557.5|185786.9|185656.9|185792.9|185680.6|185687.5|185557.5|268
1718170800000|2024-06-12 05:40:00|185787.4|185657.4|185789.3|185659.3|185840.2|185710.2|185785.9|185655.9|270
1718171100000|2024-06-12 05:45:00|185788.9|185658.9|185691.4|185561.4|185789.1|185659.1|185647.3|185517.3|427
1718171400000|2024-06-12 05:50:00|185691.3|185561.3|185683.4|185553.4|185708.3|185578.3|185676.2|185546.2|362
1718171700000|2024-06-12 05:55:00|185683.5|185553.5|185727.3|185597.3|185734.4|185604.4|185669|185539|439
1718172000000|2024-06-12 06:00:00|185726.4|185596.4|185708.3|185578.3|185747|185617|185706.9|185576.9|420
1718172300000|2024-06-12 06:05:00|185708.4|185578.4|185732.8|185602.8|185753.3|185623.3|185677.1|185547.1|434
1718172600000|2024-06-12 06:10:00|185731.4|185601.4|185682.7|185552.7|185761.8|185632.7|185659.8|185548.3|511
1718172900000|2024-06-12 06:15:00|185686.6|185556.6|185657.1|185527.1|185706.9|185576.9|185643|185513|548
1718173200000|2024-06-12 06:20:00|185656.2|185526.2|185675.6|185545.6|185731.5|185610.9|185653.2|185523.2|625
1718173500000|2024-06-12 06:25:00|185679.6|185549.6|185691.2|185561.2|185703.9|185573.9|185669.2|185539.2|449
1718173800000|2024-06-12 06:30:00|185691.8|185561.8|185690.3|185560.3|185727.2|185637.2|185668.1|185538.1|514
1718174100000|2024-06-12 06:35:00|185690.1|185560.1|185646.7|185556.7|185708.3|185578.3|185637.4|185524.8|397
1718174400000|2024-06-12 06:40:00|185644.4|185554.4|185335.9|185245.9|185651.8|185561.8|185318.1|185213.3|604
1718174700000|2024-06-12 06:45:00|185336.5|185246.5|185501.7|185411.7|185545.3|185433.4|185328.9|185238.9|598
1718175000000|2024-06-12 06:50:00|185500.4|185410.4|185596.3|185506.3|185612.9|185522.9|185499.2|185409.2|723
1718175300000|2024-06-12 06:55:00|185597.3|185507.3|185870.8|185780.8|185883.5|185793.5|185579.7|185489.7|889
1718175600000|2024-06-12 07:00:00|185869.8|185779.8|186047.6|185957.6|186072|185976.9|185830.1|185740.1|795
1718175900000|2024-06-12 07:05:00|186047.4|185957.4|185959.9|185869.9|186089.1|185999.1|185959|185869|579
1718176200000|2024-06-12 07:10:00|185959.5|185869.5|185822.1|185732.1|185959.5|185869.5|185779.8|185689.8|802
1718176500000|2024-06-12 07:15:00|185823.1|185733.1|185601.4|185511.4|185824.9|185734.9|185593.2|185503.2|800
1718176800000|2024-06-12 07:20:00|185601.1|185511.1|185661.2|185531.2|185798.6|185708.6|185595.4|185469.8|857
1718177100000|2024-06-12 07:25:00|185661.4|185531.4|185526.9|185436.9|185664.9|185534.9|185486|185385.6|752
1718177400000|2024-06-12 07:30:00|185525.9|185435.9|185505.7|185415.7|185619|185529|185483.2|185393.2|683
1718177700000|2024-06-12 07:35:00|185506.7|185416.7|185634.4|185544.4|185644.6|185554.6|185476.1|185386.1|776
1718178000000|2024-06-12 07:40:00|185634.5|185544.5|185569.1|185479.1|185642.2|185552.2|185544.1|185427.8|937
1718178300000|2024-06-12 07:45:00|185569|185479|185671.3|185581.3|185699.4|185609.4|185534.1|185444.1|718
1718178600000|2024-06-12 07:50:00|185671.2|185581.2|185733.3|185643.3|185790.7|185700.7|185614.6|185524.6|790
1718178900000|2024-06-12 07:55:00|185730.8|185640.8|185823.4|185733.4|185827.6|185737.6|185683.2|185593.2|710
1718179200000|2024-06-12 08:00:00|185823.2|185733.2|185629.6|185539.6|185823.2|185733.2|185614.2|185524.2|820
1718179500000|2024-06-12 08:05:00|185629.7|185539.7|185783.8|185693.8|185813.9|185723.9|185626.9|185536.9|736
1718179800000|2024-06-12 08:10:00|185784.6|185694.6|185643.5|185553.5|185795.5|185696.8|185619.2|185529.2|748
1718180100000|2024-06-12 08:15:00|185636.2|185546.2|185589.5|185499.5|185666.9|185576.9|185585.7|185469.4|724
1718180400000|2024-06-12 08:20:00|185591.7|185501.7|185447.8|185357.8|185595.5|185505.5|185364.2|185274.2|701
1718180700000|2024-06-12 08:25:00|185448|185358|185523|185433|185526.9|185436.9|185433.2|185343.2|745
1718181000000|2024-06-12 08:30:00|185522.8|185432.8|185735.1|185645.1|185736.6|185646.6|185520|185430|732
1718181300000|2024-06-12 08:35:00|185734.2|185644.2|185657.3|185567.3|185761.5|185671.5|185515|185425|833
1718181600000|2024-06-12 08:40:00|185657.6|185567.6|185757.5|185667.5|185826.5|185736.5|185613.7|185523.7|742
1718181900000|2024-06-12 08:45:00|185758.3|185668.3|185678.3|185588.3|185836.4|185746.4|185648.5|185558.5|794
1718182200000|2024-06-12 08:50:00|185679.5|185589.5|185764.6|185674.6|185788.3|185698.3|185667|185577|819
1718182500000|2024-06-12 08:55:00|185764.4|185674.4|185758.7|185668.7|185770|185680|185663.6|185573.6|741
1718182800000|2024-06-12 09:00:00|185758.9|185668.9|185721.3|185631.3|185775.4|185685.4|185690.8|185600.8|617
1718183100000|2024-06-12 09:05:00|185721.4|185631.4|185689.2|185599.2|185765.1|185671.8|185679.4|185589.4|617
1718183400000|2024-06-12 09:10:00|185689.4|185599.4|185672.5|185582.5|185693.4|185603.4|185650.7|185560.7|604
1718183700000|2024-06-12 09:15:00|185672.3|185582.3|185708.5|185618.5|185781.2|185691.2|185667.2|185577.2|626
1718184000000|2024-06-12 09:20:00|185709|185619|185770.9|185680.9|185787.3|185697.3|185693.3|185603.3|625
1718184300000|2024-06-12 09:25:00|185771.9|185681.9|185690.6|185600.6|185789.1|185699.1|185676.3|185586.3|669
1718184600000|2024-06-12 09:30:00|185691|185601|185815.4|185725.4|185827.2|185737.2|185691|185601|631
1718184900000|2024-06-12 09:35:00|185813.2|185723.2|185877.8|185787.8|185930.8|185840.8|185805.4|185715.4|742
1718185200000|2024-06-12 09:40:00|185878.2|185788.2|185972.3|185882.3|186011.6|185921.6|185840.2|185750.2|760
1718185500000|2024-06-12 09:45:00|185973.7|185883.7|185943|185853|186022.6|185932.6|185929.8|185839.8|718
1718185800000|2024-06-12 09:50:00|185945.3|185855.3|186248.6|186158.6|186280.6|186190.6|185933.5|185843.5|812
1718186100000|2024-06-12 09:55:00|186247.8|186157.8|186134.3|186044.3|186311.4|186221.4|186127.7|186037.7|737
1718186400000|2024-06-12 10:00:00|186130.4|186040.4|186196.2|186106.2|186265.6|186175.6|186125.8|186035.8|831
1718186700000|2024-06-12 10:05:00|186196.5|186106.5|186244|186154|186254|186164|186196.5|186106.5|701
1718187000000|2024-06-12 10:10:00|186244.2|186154.2|186468.5|186378.5|186489.7|186399.7|186243.9|186153.9|650
1718187300000|2024-06-12 10:15:00|186466.6|186376.6|186478.6|186388.6|186530.3|186440.3|186421.6|186331.6|725
1718187600000|2024-06-12 10:20:00|186478.7|186388.7|186365.9|186275.9|186530.7|186440.7|186359.1|186269.1|719
1718187900000|2024-06-12 10:25:00|186366.5|186276.5|186343.3|186253.3|186405.2|186315.2|186281.1|186191.1|725
1718188200000|2024-06-12 10:30:00|186343.5|186253.5|186220.1|186130.1|186387.3|186297.3|186169.3|186079.3|794
1718188500000|2024-06-12 10:35:00|186222.8|186132.8|186353.7|186263.7|186417.3|186327.3|186218.3|186128.3|662
1718188800000|2024-06-12 10:40:00|186353.5|186263.5|186281.9|186191.9|186370.2|186280.2|186260|186170|599
1718189100000|2024-06-12 10:45:00|186282|186192|186311.9|186221.9|186337.6|186247.6|186269.8|186179.8|752
1718189400000|2024-06-12 10:50:00|186311.8|186221.8|186342.5|186252.5|186349|186259|186221.7|186131.7|731
1718189700000|2024-06-12 10:55:00|186342.3|186252.3|186301.7|186211.7|186343.2|186253.2|186267.7|186177.7|566
1718190000000|2024-06-12 11:00:00|186300.5|186210.5|186316.8|186226.8|186343.2|186253.2|186276.4|186186.4|646
1718190300000|2024-06-12 11:05:00|186316.6|186226.6|186432.5|186342.5|186501.1|186411.1|186292.6|186202.6|723
1718190600000|2024-06-12 11:10:00|186410|186320|186509.4|186419.4|186516.7|186426.7|186397.2|186307.2|782
1718190900000|2024-06-12 11:15:00|186507.4|186417.4|186497.8|186407.8|186512.6|186422.6|186439.6|186349.6|748
1718191200000|2024-06-12 11:20:00|186497|186407|186554.7|186464.7|186565.8|186475.8|186457.1|186367.1|747
1718191500000|2024-06-12 11:25:00|186554.5|186464.5|186537.2|186447.2|186616.8|186526.8|186530.7|186440.7|708
1718191800000|2024-06-12 11:30:00|186537|186447|186472.8|186382.8|186537|186447|186421.4|186331.4|724
1718192100000|2024-06-12 11:35:00|186470|186380|186436.4|186346.4|186482.3|186392.3|186379.2|186289.2|730
1718192400000|2024-06-12 11:40:00|186434.1|186344.1|186385.4|186295.4|186503.3|186413.3|186365.8|186275.8|775
1718192700000|2024-06-12 11:45:00|186385.1|186295.1|186378.1|186288.1|186395|186305|186276|186186|807
1718193000000|2024-06-12 11:50:00|186374.9|186284.9|186413|186323|186449|186359|186367.8|186277.8|717
1718193300000|2024-06-12 11:55:00|186412.9|186322.9|186204|186114|186418.1|186328.1|186198.3|186108.3|762
1718193600000|2024-06-12 12:00:00|186205.5|186115.5|186260.1|186170.1|186296.9|186206.9|186205.5|186115.5|950
1718193900000|2024-06-12 12:05:00|186262|186172|186279.8|186189.8|186391.4|186301.4|186253.1|186163.1|878
1718194200000|2024-06-12 12:10:00|186280.8|186190.8|186327.1|186237.1|186328.1|186238.1|186221.9|186131.9|827
1718194500000|2024-06-12 12:15:00|186326.9|186236.9|186311.6|186221.6|186377.6|186287.6|186278.1|186188.1|783
1718194800000|2024-06-12 12:20:00|186311.4|186221.4|186341.9|186251.9|186429.4|186339.4|186238.3|186148.3|844
1718195100000|2024-06-12 12:25:00|186340.8|186250.8|186297.1|185955.1|186447.9|186327.9|186120.6|185778.6|652
1718195400000|2024-06-12 12:30:00|186026.3|185684.3|185025.4|184856.8|186049.2|185707.2|184605.7|184263.7|930
1718195700000|2024-06-12 12:35:00|185020|184863.9|185224.6|185067.4|185348.7|185213.7|184916.5|184764.6|1165
1718196000000|2024-06-12 12:40:00|185214.1|185056.3|185083.5|184953.5|185274.5|185144.5|185026.8|184884.6|1109
1718196300000|2024-06-12 12:45:00|185087.2|184957.2|184695.4|184565.4|185088.1|184958.1|184658.3|184528.3|1117
1718196600000|2024-06-12 12:50:00|184697.7|184567.7|184747.7|184617.7|184847.4|184717.4|184677.7|184547.7|1049
1718196900000|2024-06-12 12:55:00|184746.8|184616.8|184721.7|184591.7|184815|184685|184660.4|184530.4|1024
1718197200000|2024-06-12 13:00:00|184744.8|184614.8|184682.8|184552.8|184803.3|184673.3|184638.5|184508.5|1048
1718197500000|2024-06-12 13:05:00|184685.9|184555.9|184583.7|184453.7|184749.4|184619.4|184539.5|184409.5|1039
1718197800000|2024-06-12 13:10:00|184582.9|184452.9|184851.9|184721.9|184943.1|184813.1|184558.4|184428.4|1070
1718198100000|2024-06-12 13:15:00|184848.9|184718.9|184814.5|184684.5|185009.4|184879.4|184735.8|184605.8|986
1718198400000|2024-06-12 13:20:00|184811.3|184681.3|184577.8|184447.8|184884.7|184754.7|184574.2|184444.2|986
1718198700000|2024-06-12 13:25:00|184577.7|184447.7|184254.4|184124.4|184599|184469|184250.4|184120.4|1043
1718199000000|2024-06-12 13:30:00|184252.3|184122.3|184411.3|184281.3|184494.8|184364.8|184215.7|184085.7|1047
1718199300000|2024-06-12 13:35:00|184410.8|184280.8|184794.4|184664.4|184794.4|184664.4|184402.7|184272.7|1079
1718199600000|2024-06-12 13:40:00|184797.6|184667.6|184733|184603|184882.2|184752.2|184642.2|184512.2|1064
1718199900000|2024-06-12 13:45:00|184738|184608|184926.8|184796.8|185054|184924|184738|184608|1012
1718200200000|2024-06-12 13:50:00|184923.8|184793.8|184760|184630|184924.1|184794.1|184733.3|184603.3|1004
1718200500000|2024-06-12 13:55:00|184761.7|184631.7|184679.5|184549.5|184789.2|184659.2|184648.1|184518.1|1005
1718200800000|2024-06-12 14:00:00|184680.8|184550.8|184903.3|184773.3|184941|184811|184676|184546|971
1718201100000|2024-06-12 14:05:00|184896.8|184766.8|185064|184934|185121.8|184991.8|184887.2|184757.2|958
1718201400000|2024-06-12 14:10:00|185062.5|184932.5|185074.5|184944.5|185080.1|184950.1|184915.3|184785.3|883
1718201700000|2024-06-12 14:15:00|185074.6|184944.6|184752.4|184622.4|185078.3|184948.3|184735.4|184605.4|949
1718202000000|2024-06-12 14:20:00|184752.2|184622.2|184690.5|184560.5|184781.2|184651.2|184655|184525|889
1718202300000|2024-06-12 14:25:00|184690|184560|184663.5|184533.5|184738.2|184608.2|184619.3|184489.3|954
1718202600000|2024-06-12 14:30:00|184660.1|184530.1|184727.8|184597.8|184746.1|184616.1|184616.7|184486.7|985
1718202900000|2024-06-12 14:35:00|184727.6|184597.6|184861.3|184731.3|184878.4|184748.4|184726.9|184596.9|931
1718203200000|2024-06-12 14:40:00|184854.4|184724.4|184820|184690|184898.9|184768.9|184795.8|184665.8|911
1718203500000|2024-06-12 14:45:00|184820.7|184690.7|184812|184682|184953.6|184823.6|184802.8|184672.8|915
1718203800000|2024-06-12 14:50:00|184814.3|184684.3|184663.1|184533.1|184860.4|184730.4|184663.1|184533.1|873
1718204100000|2024-06-12 14:55:00|184680.9|184550.9|184633.6|184503.6|184768.4|184638.4|184627.5|184497.5|958
1718204400000|2024-06-12 15:00:00|184614.2|184484.2|184447.1|184317.1|184689.4|184559.4|184398.4|184268.4|913
1718204700000|2024-06-12 15:05:00|184449.4|184319.4|184474.2|184344.2|184502.4|184372.4|184232.6|184102.6|996
1718205000000|2024-06-12 15:10:00|184472.9|184342.9|184377.3|184247.3|184473.4|184343.4|184294.8|184164.8|975
1718205300000|2024-06-12 15:15:00|184376.7|184246.7|184301.9|184171.9|184413.7|184283.7|184279.5|184149.5|997
1718205600000|2024-06-12 15:20:00|184301.1|184171.1|184347.2|184217.2|184366.8|184236.8|184241.6|184111.6|927
1718205900000|2024-06-12 15:25:00|184345.8|184215.8|184056.3|183926.3|184358.9|184228.9|184034.6|183904.6|854
1718206200000|2024-06-12 15:30:00|184056|183926|184091.6|183961.6|184105.9|183975.9|184045.9|183915.9|715
1718206500000|2024-06-12 15:35:00|184092|183962|184060.5|183930.5|184096.4|183966.4|184027|183897|709
1718206800000|2024-06-12 15:40:00|184060.7|183930.7|184152.4|184022.4|184165.1|184035.1|184047.8|183917.8|673
1718207100000|2024-06-12 15:45:00|184150.9|184020.9|184068.7|183938.7|184180.8|184050.8|184066.6|183936.6|854
1718207400000|2024-06-12 15:50:00|184064.3|183934.3|183836.8|183706.8|184076|183946|183742.8|183612.8|756
1718207700000|2024-06-12 15:55:00|183838.1|183708.1|183754|183624|183871.6|183741.6|183688.3|183558.3|793
1718208000000|2024-06-12 16:00:00|183750.3|183620.3|183851.5|183721.5|183859.5|183729.5|183732.6|183602.6|837
1718208300000|2024-06-12 16:05:00|183851.2|183721.2|183732.9|183602.9|183854.8|183724.8|183704.1|183574.1|803
1718208600000|2024-06-12 16:10:00|183737.2|183607.2|183507.2|183377.2|183784.8|183654.8|183471.1|183341.1|699
1718208900000|2024-06-12 16:15:00|183507.4|183377.4|183212.4|183082.4|183510.7|183380.7|183086|182956|783
1718209200000|2024-06-12 16:20:00|183212.3|183082.3|183535.5|183405.5|183573|183439|183211.3|183081.3|756
1718209500000|2024-06-12 16:25:00|183536.2|183406.2|183670.6|183540.6|183670.7|183540.7|183498.1|183368.1|665
1718209800000|2024-06-12 16:30:00|183670.7|183540.7|183619|183489|183685.2|183550.2|183606.2|183464|699
1718210100000|2024-06-12 16:35:00|183622.3|183492.3|183775.8|183645.8|183795.3|183645.8|183603.4|183457.5|690
1718210400000|2024-06-12 16:40:00|183775.6|183645.6|183677.7|183547.7|183788.5|183653|183662.1|183518.2|491
1718210700000|2024-06-12 16:45:00|183687.8|183537.7|183631.3|183501.3|183687.9|183547.4|183616.4|183456.8|562
1718211000000|2024-06-12 16:50:00|183631.4|183501.4|183678.8|183548.8|183704.4|183565|183627.8|183487.1|541
1718211300000|2024-06-12 16:55:00|183678.2|183548.2|183656.5|183526.5|183756.8|183626.8|183638.6|183508.6|563
1718211600000|2024-06-12 17:00:00|183654.7|183524.7|183634.7|183504.7|183668.4|183538.4|183507.5|183377.5|710
1718211900000|2024-06-12 17:05:00|183636.3|183506.3|183655.7|183525.7|183686.8|183556.8|183625.3|183495.3|698
1718212200000|2024-06-12 17:10:00|183655.6|183525.6|183660.6|183530.6|183660.9|183530.9|183644.4|183514.4|611
1718212500000|2024-06-12 17:15:00|183660.9|183530.9|183703.5|183573.5|183716.2|183586.2|183643.1|183513.1|588
1718212800000|2024-06-12 17:20:00|183708.8|183578.8|183692.1|183562.1|183713.5|183583.5|183688.1|183558.1|373
1718213100000|2024-06-12 17:25:00|183692|183562|183605.8|183475.8|183715.6|183585.6|183598.7|183468.7|393
1718213400000|2024-06-12 17:30:00|183605.9|183475.9|183542.9|183412.9|183641.6|183511.6|183490.6|183360.6|728
1718213700000|2024-06-12 17:35:00|183543|183413|183518.7|183388.7|183604.8|183474.8|183483.3|183353.3|580
1718214000000|2024-06-12 17:40:00|183518.6|183388.6|183251.6|183121.6|183536.7|183406.7|183251.6|183121.6|683
1718214300000|2024-06-12 17:45:00|183252.3|183122.3|183115.9|182985.9|183340.5|183210.5|183101.7|182971.7|626
1718214600000|2024-06-12 17:50:00|183116.3|182986.3|183089.6|182959.6|183127.7|182986.3|183077.1|182930.9|570
1718214900000|2024-06-12 17:55:00|183091.9|182961.9|183318.9|182976.9|183381.8|183039.8|182961.9|182822.5|729
1718215200000|2024-06-12 18:00:00|183319.6|182977.6|183433.3|183177.6|183945.1|183620.8|183245.1|182903.1|1064
1718215500000|2024-06-12 18:05:00|183436.2|183177.8|183524.2|183313.3|183537.5|183394.5|183396.8|183124|1144
1718215800000|2024-06-12 18:10:00|183525|183314.1|183789.1|183542|183943.8|183726.3|183391.8|183172|1028
1718216100000|2024-06-12 18:15:00|183790|183547.8|183405.3|183242.4|183833|183601.5|183349.1|183149.9|1079
1718216400000|2024-06-12 18:20:00|183405.8|183243.4|183370.6|183198.3|183435.8|183251.4|183268.1|183091|1031
1718216700000|2024-06-12 18:25:00|183369.5|183198.2|183303.3|183097.4|183381.4|183202.5|183184.6|183001.7|1017
1718217000000|2024-06-12 18:30:00|183305.4|183097.5|183458.2|183271|183549.4|183332.1|183229.6|183016|1133
1718217300000|2024-06-12 18:35:00|183454.9|183259.7|183633.8|183427.7|183698.8|183495|183447.2|183252|1122
1718217600000|2024-06-12 18:40:00|183634.8|183435.2|183773.9|183580.7|183786.8|183620.6|183561.8|183343.1|1164
1718217900000|2024-06-12 18:45:00|183761.8|183570.6|183976.4|183824.4|183976.4|183841.4|183622.8|183426.8|1137
1718218200000|2024-06-12 18:50:00|183975.3|183818.9|183817.3|183604.1|183994|183855.2|183776.1|183565.6|974
1718218500000|2024-06-12 18:55:00|183815.3|183605|183605.8|183448.4|183817.8|183625.5|183536.2|183313.3|1069
1718218800000|2024-06-12 19:00:00|183606.1|183448.9|183675.2|183515.1|183700.2|183545|183561.8|183390.5|989
1718219100000|2024-06-12 19:05:00|183674.1|183515.6|183838.6|183657.2|183860.3|183717.1|183669|183503.2|943
1718219400000|2024-06-12 19:10:00|183847.5|183674|183948.9|183718.1|184030.5|183815.8|183825.8|183608.6|795
1718219700000|2024-06-12 19:15:00|183953.6|183749.1|183992.9|183834.8|184021.5|183855.3|183933.8|183726.5|728
1718220000000|2024-06-12 19:20:00|183999.9|183834.6|184089.2|183919.3|184114.4|183930.4|183971|183787.1|874
1718220300000|2024-06-12 19:25:00|184089.9|183919.5|184109.9|183933.2|184138.6|183954|183951.5|183766.9|869
1718220600000|2024-06-12 19:30:00|184128.6|183916.3|184002.2|183872.2|184128.6|183916.3|183909.6|183768.8|996
1718220900000|2024-06-12 19:35:00|184005.1|183875.1|184065.9|183935.9|184134.9|183945.5|183960|183813|904
1718221200000|2024-06-12 19:40:00|184070.3|183940.3|184068.6|183910.3|184154.3|183962.4|184026.8|183889|710
1718221500000|2024-06-12 19:45:00|184068.9|183910.7|184058.2|183928.2|184146.2|183966.1|184037.1|183891|698
1718221800000|2024-06-12 19:50:00|184054.4|183924.4|184092.6|183934.6|184105.8|183966.1|184051.7|183900.6|596
1718222100000|2024-06-12 19:55:00|184093.3|183935|184090.8|183909.7|184098.9|183936|183982.5|183795.1|771
1718222400000|2024-06-12 20:00:00|184091.9|183910.6|184103|183887.2|184128.6|183949.3|184066.6|183883.8|528
1718222700000|2024-06-12 20:05:00|184087.1|183887.4|184150.6|183931.9|184166.6|183959.6|184065|183882.6|428
1718223000000|2024-06-12 20:10:00|184150.7|183931.7|184122.6|183967.6|184172.9|183975|184120.6|183903.8|457
1718223300000|2024-06-12 20:15:00|184141.9|183972.9|184048.2|183806.4|184160.8|183975.6|184021.6|183789.5|721
1718223600000|2024-06-12 20:20:00|184048.8|183807.8|184075.3|183806.5|184095|183832.3|184030|183794.4|552
1718223900000|2024-06-12 20:25:00|184075.2|183806.7|184091.8|183818.3|184113.4|183830.9|184044.6|183791.5|423
1718224200000|2024-06-12 20:30:00|184076.7|183806.2|184072.4|183809.2|184098.4|183819.9|184061.6|183776.2|550
1718224500000|2024-06-12 20:35:00|184072.2|183809|184059.9|183820.7|184094.2|183821.8|184059.3|183786.2|446
1718224800000|2024-06-12 20:40:00|184014.4|183821|183904.5|183562.5|184042.8|183821|183808.7|183466.7|397
1718225100000|2024-06-12 20:45:00|183927.7|183585.7|184000.1|183658.1|184045.7|183703.7|183863.7|183521.7|246
1718225400000|2024-06-12 20:50:00|183966.9|183624.9|183982.8|183640.8|184036.5|183694.5|183958.8|183616.8|198
1718225700000|2024-06-12 20:55:00|183994.4|183652.4|183993.3|183651.3|184035.6|183693.6|183946.1|183604.1|212
1718226000000|2024-06-12 21:00:00|183990.4|183648.4|183838.8|183496.8|183990.4|183648.4|183788|183446|59
1718226300000|2024-06-12 21:05:00|183821.7|183479.7|183852|183510|183855.6|183513.6|183821.7|183479.7|102
1718226600000|2024-06-12 21:10:00|183844.4|183502.4|183856.7|183514.7|183856.9|183514.9|183830.3|183488.3|98
1718226900000|2024-06-12 21:15:00|183858.1|183516.1|183853.1|183511.1|183865.1|183523.1|183845.6|183503.6|133
1718227200000|2024-06-12 21:20:00|183853.2|183511.2|183854.5|183512.5|183857.1|183515.1|183841.7|183499.7|78
1718227500000|2024-06-12 21:25:00|183854.6|183512.6|183863.1|183521.1|183864.8|183522.8|183853.7|183511.7|100
1718227800000|2024-06-12 21:30:00|183858.9|183516.9|183862.8|183520.8|183878.4|183536.4|183857.2|183515.2|329
1718228100000|2024-06-12 21:35:00|183862.9|183520.9|183879.7|183537.7|183880.4|183538.4|183855|183513|167
1718228400000|2024-06-12 21:40:00|183878.4|183536.4|183857.1|183515.1|183884.7|183542.7|183855|183513|67
1718228700000|2024-06-12 21:45:00|183857|183515|183893.7|183551.7|183894.1|183552.1|183853.1|183511.1|93
1718229000000|2024-06-12 21:50:00|183893.8|183551.8|183863.6|183521.6|183896.7|183554.7|183863.6|183521.6|105
1718229300000|2024-06-12 21:55:00|183863.2|183521.2|183877.7|183535.7|183892.5|183550.5|183863|183521|95
1718229600000|2024-06-12 22:00:00|183882.2|183540.2|184027.7|183685.7|184050|183708|183882.2|183540.2|199
1718229900000|2024-06-12 22:05:00|184028.8|183686.8|184009.9|183667.9|184067.3|183725.3|183994.8|183652.8|86
1718230200000|2024-06-12 22:10:00|184009.5|183667.5|184007.9|183665.9|184030.3|183688.3|184004|183662|59
1718230500000|2024-06-12 22:15:00|184008.5|183666.5|183999.3|183657.3|184011.7|183669.7|183991.7|183649.7|54
1718230800000|2024-06-12 22:20:00|183999.4|183657.4|184004.1|183662.1|184012|183670|183984.8|183642.8|83
1718231100000|2024-06-12 22:25:00|184004.4|183662.4|183996.4|183654.4|184032.5|183690.5|183985.1|183643.1|88
1718231400000|2024-06-12 22:30:00|183996.8|183654.8|183987.3|183645.3|184012.5|183670.5|183980|183638|92
1718231700000|2024-06-12 22:35:00|183987.2|183645.2|184006.1|183664.1|184029.4|183687.4|183987.2|183645.2|97
1718232000000|2024-06-12 22:40:00|183997.8|183655.8|184003.5|183661.5|184009.2|183667.2|183985.1|183643.1|62
1718232300000|2024-06-12 22:45:00|184005.9|183663.9|184007.7|183665.7|184032.7|183690.7|183985.6|183643.6|73
1718232600000|2024-06-12 22:50:00|184007.2|183665.2|183998.1|183656.1|184025.5|183683.5|183990.3|183648.3|68
1718232900000|2024-06-12 22:55:00|183992.3|183650.3|183986.2|183644.2|184006.6|183664.6|183973|183631|73
1718233200000|2024-06-12 23:00:00|184002.9|183660.9|183999.3|183657.3|184031.1|183689.1|183995.2|183653.2|131
1718233500000|2024-06-12 23:05:00|183999.5|183657.5|183990.9|183648.9|184023.3|183681.3|183985.2|183643.2|114
1718233800000|2024-06-12 23:10:00|183991.1|183649.1|183993.9|183651.9|184011.4|183669.4|183987.9|183645.9|47
1718234100000|2024-06-12 23:15:00|184009.8|183667.8|184013.9|183671.9|184013.9|183671.9|183982|183640|45
1718234400000|2024-06-12 23:20:00|184001.8|183659.8|183992.8|183650.8|184030.8|183688.8|183986.7|183644.7|172
1718234700000|2024-06-12 23:25:00|183993.8|183651.8|184008.5|183666.5|184010.1|183668.1|183985.5|183643.5|111
1718235000000|2024-06-12 23:30:00|183994.4|183652.4|183993.3|183651.3|184007.3|183665.3|183979.4|183637.4|75
1718235300000|2024-06-12 23:35:00|184007.3|183665.3|184003.9|183661.9|184008.1|183666.1|183982.8|183640.8|38
1718235600000|2024-06-12 23:40:00|184003|183661|183994.2|183652.2|184009.2|183667.2|183989.8|183647.8|46
1718235900000|2024-06-12 23:45:00|183993.9|183651.9|184004.2|183662.2|184023.8|183681.8|183978.5|183636.5|110
1718236200000|2024-06-12 23:50:00|184003.9|183661.9|183983.9|183641.9|184005.1|183663.1|183983.6|183641.6|102
1718236500000|2024-06-12 23:55:00|184004.4|183662.4|183975.6|183633.6|184012.3|183670.3|183973.7|183631.7|104
1718236800000|2024-06-13 00:00:00|183978.8|183636.8|183972.1|183630.1|184006.6|183664.6|183929.8|183587.8|296
1718237100000|2024-06-13 00:05:00|183972|183630|183957.1|183615.1|184005.1|183663.1|183942.3|183600.3|235
1718237400000|2024-06-13 00:10:00|183956.6|183614.6|183966|183624|183992.9|183650.9|183951.4|183609.4|156
1718237700000|2024-06-13 00:15:00|183966.4|183624.4|183973.9|183631.9|183988.9|183646.9|183938.5|183596.5|143
1718238000000|2024-06-13 00:20:00|183972.6|183630.6|184003.8|183661.8|184017.7|183675.7|183959.3|183617.3|426
1718238300000|2024-06-13 00:25:00|184003.7|183661.7|183992.3|183650.3|184016.1|183677|183968.5|183626.5|384
1718238600000|2024-06-13 00:30:00|183992.1|183650.1|183981.5|183659.1|184023.9|183699.5|183956.3|183636|491
1718238900000|2024-06-13 00:35:00|183983.5|183660.5|183975.9|183655.2|184023.3|183697.2|183946.6|183633.1|454
1718239200000|2024-06-13 00:40:00|183976.2|183655.3|184009|183667|184023.1|183681.1|183976.2|183647.7|439
1718239500000|2024-06-13 00:45:00|184004.6|183662.6|184001.3|183659.3|184022.7|183680.7|183985.5|183643.5|410
1718239800000|2024-06-13 00:50:00|184000.8|183658.8|183917.7|183787.7|184093.2|183882.1|183913.5|183646|612
1718240100000|2024-06-13 00:55:00|183911.3|183781.3|183895.8|183694.9|183939.4|183798.7|183887.9|183674.8|640
1718240400000|2024-06-13 01:00:00|183896.8|183695.6|183860.6|183640.3|183953.9|183725.2|183823.6|183597.1|775
1718240700000|2024-06-13 01:05:00|183882.7|183623.2|183853.1|183723.1|183891.9|183730.4|183811.2|183623.2|710
1718241000000|2024-06-13 01:10:00|183853.3|183723.3|183923.7|183717.6|183953.2|183781.6|183850.8|183688.5|738
1718241300000|2024-06-13 01:15:00|183924|183718.8|183878.2|183748.2|183955.5|183784.1|183859.6|183689.6|653
1718241600000|2024-06-13 01:20:00|183875.2|183745.2|183947.8|183715.8|183947.8|183772.6|183868.1|183703.9|277
1718241900000|2024-06-13 01:25:00|183939.8|183718.8|183905.2|183775.2|183955.5|183783.7|183853.6|183681.9|354
1718242200000|2024-06-13 01:30:00|183905.3|183775.3|183814|183684|183945.6|183775.3|183768.4|183593.8|404
1718242500000|2024-06-13 01:35:00|183857.6|183649.2|183886.6|183756.6|183967.7|183801.4|183789.3|183632|324
1718242800000|2024-06-13 01:40:00|183886.8|183756.8|183892|183762|183947.9|183781.8|183875.5|183726.7|238
1718243100000|2024-06-13 01:45:00|183890.2|183760.2|183955.8|183825.8|183963.1|183833.1|183886.6|183756.6|219
1718243400000|2024-06-13 01:50:00|183954.5|183824.5|183970.9|183840.9|183976.4|183846.4|183953.8|183823.8|236
1718243700000|2024-06-13 01:55:00|183971.2|183841.2|183977.7|183847.7|184006.5|183855.3|183959.7|183796.9|260
1718244000000|2024-06-13 02:00:00|183977.6|183847.6|183980.8|183850.8|183983.6|183853.6|183967.4|183837.4|297
1718244300000|2024-06-13 02:05:00|183980.6|183850.6|183966.2|183836.2|184005.9|183850.8|183957.1|183795.1|264
1718244600000|2024-06-13 02:10:00|183966.5|183836.5|183965.5|183835.5|183979.2|183849.2|183956.1|183826.1|218
1718244900000|2024-06-13 02:15:00|183965.4|183835.4|183969.8|183839.8|183999.9|183848.2|183960.5|183790.6|221
1718245200000|2024-06-13 02:20:00|183971.3|183841.3|183954.9|183824.9|183987.5|183848.2|183940.6|183776|252
1718245500000|2024-06-13 02:25:00|183953.7|183823.7|183975.3|183845.3|183981.3|183851.3|183953.7|183823.7|239
1718245800000|2024-06-13 02:30:00|183973.9|183843.9|183974.2|183844.2|183981.5|183851.5|183970.9|183840.9|159
1718246100000|2024-06-13 02:35:00|183979.7|183849.7|184095.6|183965.6|184136.8|183987.9|183971.8|183841.8|345
1718246400000|2024-06-13 02:40:00|184095.8|183965.8|184099.1|183969.1|184108.8|183978.8|184095.3|183965.3|395
1718246700000|2024-06-13 02:45:00|184102.2|183972.2|184081.5|183951.5|184140.3|183972.8|184068.9|183906.5|318
1718247000000|2024-06-13 02:50:00|184081.1|183951.1|184090.5|183960.5|184093.1|183963.1|184062.6|183932.6|302
1718247300000|2024-06-13 02:55:00|184090.2|183960.2|184081.4|183951.4|184094.8|183964.8|184077.4|183947.4|331
1718247600000|2024-06-13 03:00:00|184081.9|183951.9|184093.6|183963.6|184102.8|183972.8|184076.7|183946.7|386
1718247900000|2024-06-13 03:05:00|184093.4|183963.4|184081|183951|184097.7|183967.7|184080|183950|300
1718248200000|2024-06-13 03:10:00|184080.6|183950.6|184086.7|183956.7|184089|183959|184075.7|183945.7|170
1718248500000|2024-06-13 03:15:00|184086.6|183956.6|184082.4|183952.4|184086.6|183956.6|184075.1|183945.1|137
1718248800000|2024-06-13 03:20:00|184080.6|183950.6|184097.6|183967.6|184101.9|183971.9|184078.7|183948.7|398
1718249100000|2024-06-13 03:25:00|184097.5|183967.5|184088|183958|184098.8|183968.8|184084.5|183954.5|392
1718249400000|2024-06-13 03:30:00|184088.7|183958.7|184081.5|183951.5|184092.4|183962.4|184074.3|183944.3|289
1718249700000|2024-06-13 03:35:00|184081.4|183951.4|184082.9|183952.9|184087.1|183957.1|184064.6|183934.6|359
1718250000000|2024-06-13 03:40:00|184083|183953|184067.4|183937.4|184088.1|183958.1|184066.6|183936.6|360
1718250300000|2024-06-13 03:45:00|184067.5|183937.5|184078.8|183948.8|184093.2|183963.2|184067.5|183937.5|363
1718250600000|2024-06-13 03:50:00|184076.5|183946.5|184047.9|183917.9|184081.4|183951.4|184044.9|183914.9|424
1718250900000|2024-06-13 03:55:00|184047.7|183917.7|184082.2|183952.2|184084|183954|184037.4|183907.4|196
1718251200000|2024-06-13 04:00:00|184081.9|183951.9|184112.4|183982.4|184115.9|183985.9|184068.1|183938.1|271
1718251500000|2024-06-13 04:05:00|184115.5|183985.5|184113.9|183983.9|184119.2|183989.2|184086.8|183956.8|192
1718251800000|2024-06-13 04:10:00|184109.5|183979.5|184112.2|183982.2|184122.6|183992.6|184095.8|183965.8|244
1718252100000|2024-06-13 04:15:00|184112.5|183982.5|184120.7|183990.7|184131.6|184001.6|184112.2|183982.2|86
1718252400000|2024-06-13 04:20:00|184122.3|183992.3|184115.4|183985.4|184129.6|183999.6|184114.9|183984.9|132
1718252700000|2024-06-13 04:25:00|184115.1|183985.1|184130.2|184000.2|184130.3|184000.3|184109.7|183979.7|108
1718253000000|2024-06-13 04:30:00|184125.9|183995.9|184189.2|184059.2|184190.1|184060.1|184117.1|183987.1|192
1718253300000|2024-06-13 04:35:00|184189.1|184059.1|184270.8|184140.8|184280.6|184150.6|184164.6|184034.6|221
1718253600000|2024-06-13 04:40:00|184269.2|184139.2|184286.4|184156.4|184292.6|184162.6|184269.2|184139.2|169
1718253900000|2024-06-13 04:45:00|184286.3|184156.3|184329.4|184199.4|184332.8|184202.8|184278.4|184148.4|175
1718254200000|2024-06-13 04:50:00|184329.6|184199.6|184328.9|184198.9|184333.7|184203.7|184324|184194|66
1718254500000|2024-06-13 04:55:00|184328.2|184198.2|184325.4|184195.4|184333.8|184203.8|184321.3|184191.3|69
1718254800000|2024-06-13 05:00:00|184331.1|184201.1|184361.6|184231.6|184371.5|184241.5|184289.1|184184.5|237
1718255100000|2024-06-13 05:05:00|184361.3|184231.3|184280.6|184190.6|184361.3|184248.3|184275.4|184166.8|308
1718255400000|2024-06-13 05:10:00|184280.8|184190.8|184292.4|184202.4|184307.9|184208.3|184276.5|184169|188
1718255700000|2024-06-13 05:15:00|184293.2|184203.2|184294.5|184204.5|184321.6|184210.8|184282.5|184183.8|229
1718256000000|2024-06-13 05:20:00|184294.7|184204.7|184295.3|184165.3|184316.4|184207|184277.6|184160.6|259
1718256300000|2024-06-13 05:25:00|184296|184166|184297.6|184167.6|184306.6|184195.3|184268.9|184157.2|277
1718256600000|2024-06-13 05:30:00|184297.5|184167.5|184309.6|184179.6|184332.9|184202.9|184268.3|184163.2|427
1718256900000|2024-06-13 05:35:00|184309.3|184179.3|184303|184173|184330.4|184200.4|184261.2|184145.1|314
1718257200000|2024-06-13 05:40:00|184303.6|184173.6|184310.5|184180.5|184312.7|184182.7|184291.3|184161.3|413
1718257500000|2024-06-13 05:45:00|184310.6|184180.6|184512.5|184382.5|184512.6|184401.6|184300.1|184170.1|370
1718257800000|2024-06-13 05:50:00|184512.1|184382.1|184528.1|184398.1|184564.6|184434.6|184491.9|184361.9|377
1718258100000|2024-06-13 05:55:00|184528|184398|184462.1|184372.1|184536.4|184424.5|184455.6|184344.3|466
1718258400000|2024-06-13 06:00:00|184465.2|184375.2|184256.6|184126.6|184514.1|184397.1|184242.5|184120.9|652
1718258700000|2024-06-13 06:05:00|184257.3|184127.3|184117.7|183987.7|184293.5|184163.5|184108.9|183978.9|589
1718259000000|2024-06-13 06:10:00|184117.9|183987.9|183970.4|183880.4|184128.3|183998.3|183859.1|183729.1|623
1718259300000|2024-06-13 06:15:00|183971.5|183881.5|183933.1|183843.1|183999.4|183888.4|183859.2|183769.2|661
1718259600000|2024-06-13 06:20:00|183933|183843|183989.5|183859.5|183995.2|183865.2|183881|183791|487
1718259900000|2024-06-13 06:25:00|183991.6|183861.6|184125.2|184035.2|184134.2|184044.2|183991.6|183861.6|418
1718260200000|2024-06-13 06:30:00|184125.4|184035.4|184336.3|184206.3|184347.2|184217.2|184087.2|183997.2|557
1718260500000|2024-06-13 06:35:00|184337.1|184207.1|184193.5|184103.5|184339.9|184209.9|184172|184082|468
1718260800000|2024-06-13 06:40:00|184192.8|184102.8|184146.1|184056.1|184198.7|184108.7|184133.7|184043.7|375
1718261100000|2024-06-13 06:45:00|184145.8|184055.8|184161.9|184071.9|184168.2|184078.2|184131.1|184041.1|393
1718261400000|2024-06-13 06:50:00|184161|184071|184273.1|184183.1|184295.7|184184.4|184134.2|184044.2|503
1718261700000|2024-06-13 06:55:00|184271.8|184181.8|184111|184021|184284.7|184183.5|184075.6|183961.9|587
1718262000000|2024-06-13 07:00:00|184107|184017|183762.1|183672.1|184110.9|184020.9|183758.2|183668.2|866
1718262300000|2024-06-13 07:05:00|183761.4|183671.4|183535.1|183445.1|183777.9|183687.9|183449.4|183359.4|815
1718262600000|2024-06-13 07:10:00|183535.5|183445.5|183705.4|183615.4|183716.5|183626.5|183474.9|183384.9|800
1718262900000|2024-06-13 07:15:00|183705.3|183615.3|183624.6|183534.6|183708.3|183618.3|183534.9|183444.9|688
1718263200000|2024-06-13 07:20:00|183625.2|183535.2|183906.8|183816.8|183939.5|183849.5|183624.2|183534.2|730
1718263500000|2024-06-13 07:25:00|183905.3|183815.3|183948.9|183858.9|184095.7|183975.5|183838.6|183748.6|738
1718263800000|2024-06-13 07:30:00|183951.9|183861.9|184101.5|184011.5|184144.7|184054.7|183912.4|183822.4|784
1718264100000|2024-06-13 07:35:00|184108|184018|184133.3|184043.3|184169.4|184079.4|183988.6|183898.6|745
1718264400000|2024-06-13 07:40:00|184133.5|184043.5|183984.1|183894.1|184158.4|184068.4|183965|183875|644
1718264700000|2024-06-13 07:45:00|183983.7|183893.7|184023|183933|184023.4|183933.4|183935.4|183845.4|623
1718265000000|2024-06-13 07:50:00|184023.4|183933.4|184233.2|184143.2|184249.1|184159.1|183984.4|183868|719
1718265300000|2024-06-13 07:55:00|184227.3|184137.3|184241.8|184151.8|184387.8|184297.8|184208.8|184118.8|784
1718265600000|2024-06-13 08:00:00|184241.6|184151.6|184074.1|183984.1|184248.7|184158.7|184052.5|183962.5|653
1718265900000|2024-06-13 08:05:00|184081.6|183991.6|184236.9|184146.9|184251.8|184161.8|183951|183861|718
1718266200000|2024-06-13 08:10:00|184235.4|184145.4|184285.4|184195.4|184298.6|184208.6|184110.1|184020.1|589
1718266500000|2024-06-13 08:15:00|184285.5|184195.5|184064.6|183974.6|184312.9|184222.9|184060.9|183954.8|566
1718266800000|2024-06-13 08:20:00|184065.7|183975.7|184116.8|184026.8|184168.5|184078.5|184062.4|183972.4|506
1718267100000|2024-06-13 08:25:00|184116.9|184026.9|184224.4|184134.4|184235.9|184145.9|184114.1|184024.1|528
1718267400000|2024-06-13 08:30:00|184225.1|184135.1|184144.9|184054.9|184228.2|184138.2|184095|184005|687
1718267700000|2024-06-13 08:35:00|184143.2|184053.2|184146.9|184056.9|184187.3|184097.3|184098.2|184008.2|672
1718268000000|2024-06-13 08:40:00|184147|184057|184187.6|184097.6|184205.5|184115.5|184123.5|184033.5|643
1718268300000|2024-06-13 08:45:00|184187.2|184097.2|184081.8|183951.8|184207.8|184111.7|184051.5|183937.9|573
1718268600000|2024-06-13 08:50:00|184081.5|183951.5|183863.5|183773.5|184094.2|183964.2|183800|183698.9|686
1718268900000|2024-06-13 08:55:00|183863.2|183773.2|183740.3|183650.3|183863.7|183773.7|183699|183609|645
1718269200000|2024-06-13 09:00:00|183744.1|183654.1|183730.3|183640.3|183789.8|183699.8|183683.6|183593.6|621
1718269500000|2024-06-13 09:05:00|183732.3|183642.3|183580.4|183490.4|183765.3|183675.3|183577.2|183487.2|619
1718269800000|2024-06-13 09:10:00|183606.8|183516.8|183585.2|183495.2|183648.7|183558.7|183524.3|183434.3|629
1718270100000|2024-06-13 09:15:00|183586.1|183496.1|183614.3|183524.3|183695|183605|183580.3|183490.3|640
1718270400000|2024-06-13 09:20:00|183614.4|183524.4|183636.4|183546.4|183646.2|183556.2|183555.2|183465.2|537
1718270700000|2024-06-13 09:25:00|183657.8|183567.8|183699.9|183609.9|183719.3|183629.3|183649.9|183559.9|654
1718271000000|2024-06-13 09:30:00|183694.4|183604.4|183832.1|183742.1|183844.7|183754.7|183693.2|183603.2|678
1718271300000|2024-06-13 09:35:00|183832|183742|183922.7|183832.7|183931.2|183841.2|183817.2|183727.2|645
1718271600000|2024-06-13 09:40:00|183923.9|183833.9|183924.3|183834.3|184057.4|183967.4|183865.4|183775.4|696
1718271900000|2024-06-13 09:45:00|183924.9|183834.9|183891.8|183801.8|183934.2|183844.2|183867.2|183777.2|570
1718272200000|2024-06-13 09:50:00|183891.6|183801.6|183854.5|183764.5|183910.5|183820.5|183843.3|183753.3|574
1718272500000|2024-06-13 09:55:00|183854.7|183764.7|183796.3|183706.3|183858.3|183768.3|183788.4|183698.4|604
1718272800000|2024-06-13 10:00:00|183797.7|183707.7|183829.9|183739.9|183872.6|183782.6|183793.4|183703.4|537
1718273100000|2024-06-13 10:05:00|183830.1|183740.1|183681.4|183591.4|183830.2|183740.2|183650.5|183560.5|563
1718273400000|2024-06-13 10:10:00|183679.9|183589.9|183674|183584|183703.3|183613.3|183667.7|183577.7|562
1718273700000|2024-06-13 10:15:00|183675.3|183585.3|183746.1|183656.1|183747.8|183657.8|183671.6|183581.6|524
1718274000000|2024-06-13 10:20:00|183743.8|183653.8|183711.5|183621.5|183751.1|183661.1|183666.9|183576.9|496
1718274300000|2024-06-13 10:25:00|183711.2|183621.2|183590.5|183500.5|183711.2|183621.2|183524.2|183434.2|564
1718274600000|2024-06-13 10:30:00|183589.4|183499.4|183639|183549|183693.3|183603.3|183571.6|183481.6|613
1718274900000|2024-06-13 10:35:00|183640.2|183550.2|183624.3|183534.3|183679.5|183589.5|183610.9|183520.9|567
1718275200000|2024-06-13 10:40:00|183622.4|183532.4|183561.8|183471.8|183632|183542|183530.9|183440.9|551
1718275500000|2024-06-13 10:45:00|183562.9|183472.9|183553.4|183463.4|183608|183518|183489.9|183399.9|504
1718275800000|2024-06-13 10:50:00|183553.8|183463.8|183670.7|183580.7|183703.7|183613.7|183553.8|183463.8|615
1718276100000|2024-06-13 10:55:00|183670.8|183580.8|183805.5|183715.5|183819.7|183729.7|183670.5|183580.5|591
1718276400000|2024-06-13 11:00:00|183800.5|183710.5|183847.1|183757.1|183849.3|183759.3|183731.1|183641.1|537
1718276700000|2024-06-13 11:05:00|183847|183757|183776.7|183686.7|183966.8|183876.8|183773.4|183683.4|686
1718277000000|2024-06-13 11:10:00|183776.9|183686.9|183736|183646|183798|183708|183723.4|183633.4|567
1718277300000|2024-06-13 11:15:00|183735.1|183645.1|183813.1|183723.1|183885.5|183795.5|183724.6|183634.6|575
1718277600000|2024-06-13 11:20:00|183812.6|183722.6|184002.3|183912.3|184023.3|183933.3|183800.2|183710.2|621
1718277900000|2024-06-13 11:25:00|184002.9|183912.9|183928.6|183838.6|184012.5|183922.5|183886.7|183796.7|711
1718278200000|2024-06-13 11:30:00|183928.4|183838.4|183886.2|183796.2|183991.2|183901.2|183884.5|183794.5|719
1718278500000|2024-06-13 11:35:00|183886.3|183796.3|183838.3|183748.3|183888.2|183798.2|183789.5|183699.5|612
1718278800000|2024-06-13 11:40:00|183838.4|183748.4|183950.5|183860.5|183952.3|183862.3|183817.9|183727.9|608
1718279100000|2024-06-13 11:45:00|183951.7|183861.7|184039.2|183949.2|184109.2|184019.2|183920|183830|645
1718279400000|2024-06-13 11:50:00|184040.4|183950.4|183981.8|183891.8|184040.4|183950.4|183881|183791|743
1718279700000|2024-06-13 11:55:00|183981.5|183891.5|183972.9|183882.9|184109.9|184019.9|183962.4|183872.4|603
1718280000000|2024-06-13 12:00:00|183973.8|183883.8|184054.7|183964.7|184170.6|184080.6|183939.1|183849.1|803
1718280300000|2024-06-13 12:05:00|184054.5|183964.5|184014.2|183924.2|184116.8|184026.8|184013.5|183923.5|747
1718280600000|2024-06-13 12:10:00|184014.3|183924.3|183963.9|183873.9|184057.4|183967.4|183957|183867|738
1718280900000|2024-06-13 12:15:00|183964.8|183874.8|183906.6|183816.6|184011|183921|183893.8|183803.8|763
1718281200000|2024-06-13 12:20:00|183907.2|183817.2|183888.3|183798.3|183913.7|183823.7|183846.6|183756.6|743
1718281500000|2024-06-13 12:25:00|183892.4|183802.4|184110|183768|184246|184028.2|183892.1|183734.9|696
1718281800000|2024-06-13 12:30:00|184110.1|183768.1|183506.2|183416.2|184116.4|183774.4|183352.7|183160.1|1075
1718282100000|2024-06-13 12:35:00|183507.1|183417.1|183629.1|183539.1|183735.8|183645.8|183506.6|183408.7|1078
1718282400000|2024-06-13 12:40:00|183629.3|183539.3|183409.3|183319.3|183690.4|183600.4|183323.2|183233.2|1017
1718282700000|2024-06-13 12:45:00|183409.5|183319.5|183458.3|183368.3|183460.4|183370.4|183230.2|183140.2|1019
1718283000000|2024-06-13 12:50:00|183459.7|183369.7|183360.7|183270.7|183736|183646|183359|183269|919
1718283300000|2024-06-13 12:55:00|183351.4|183261.4|183502.8|183412.8|183516.5|183426.5|183317.7|183227.7|930
1718283600000|2024-06-13 13:00:00|183501.6|183411.6|183705.6|183615.6|183735.9|183645.9|183396.5|183306.5|922
1718283900000|2024-06-13 13:05:00|183705.8|183615.8|183691|183601|183719.7|183629.7|183590.8|183500.8|822
1718284200000|2024-06-13 13:10:00|183694.8|183604.8|183595.4|183505.4|183699.5|183609.5|183496.3|183406.3|883
1718284500000|2024-06-13 13:15:00|183595.1|183505.1|183657.2|183567.2|183715.6|183625.6|183518.5|183428.5|889
1718284800000|2024-06-13 13:20:00|183657|183567|183590.1|183500.1|183682.9|183592.9|183537.2|183447.2|784
1718285100000|2024-06-13 13:25:00|183590.9|183500.9|183556|183466|183590.9|183500.9|183497.7|183407.7|775
1718285400000|2024-06-13 13:30:00|183555.8|183465.8|183560.9|183470.9|183644.2|183554.2|183555.8|183465.8|909
1718285700000|2024-06-13 13:35:00|183566.8|183476.8|183469.7|183379.7|183588|183498|183459.2|183369.2|803
1718286000000|2024-06-13 13:40:00|183469.4|183379.4|183543.2|183453.2|183570.3|183480.3|183410.1|183320.1|814
1718286300000|2024-06-13 13:45:00|183545.4|183455.4|183593.7|183503.7|183709.8|183619.8|183542.6|183452.6|916
1718286600000|2024-06-13 13:50:00|183590.5|183500.5|183682|183592|183691.1|183601.1|183589|183499|795
1718286900000|2024-06-13 13:55:00|183685.8|183595.8|183735.2|183645.2|183882.4|183792.4|183667.1|183577.1|795
1718287200000|2024-06-13 14:00:00|183735.4|183645.4|183816.7|183726.7|183842.1|183752.1|183686.8|183596.8|807
1718287500000|2024-06-13 14:05:00|183818|183728|183857.1|183767.1|183861.9|183771.9|183778.2|183688.2|940
1718287800000|2024-06-13 14:10:00|183856.9|183766.9|184077.4|183987.4|184077.4|183987.4|183856.9|183766.9|780
1718288100000|2024-06-13 14:15:00|184076.8|183986.8|184016|183926|184191.3|184101.3|183973.2|183883.2|917
1718288400000|2024-06-13 14:20:00|184015.7|183925.7|184130.3|184040.3|184175.3|184085.3|183977.7|183887.7|780
1718288700000|2024-06-13 14:25:00|184130.8|184040.8|184371.7|184281.7|184431.9|184341.9|184114|184024|832
1718289000000|2024-06-13 14:30:00|184370|184280|184264|184174|184383.9|184293.9|184201.4|184111.4|841
1718289300000|2024-06-13 14:35:00|184260.5|184170.5|184382.9|184292.9|184412.6|184322.6|184242.3|184152.3|876
1718289600000|2024-06-13 14:40:00|184382.7|184292.7|184406.6|184316.6|184491.2|184401.2|184375.1|184285.1|797
1718289900000|2024-06-13 14:45:00|184406.7|184316.7|184342.9|184252.9|184406.7|184316.7|184290.1|184200.1|857
1718290200000|2024-06-13 14:50:00|184341.1|184251.1|184380.7|184290.7|184396.1|184306.1|184300.1|184210.1|844
1718290500000|2024-06-13 14:55:00|184385.6|184295.6|184355.6|184265.6|184385.6|184295.6|184203.3|184113.3|839
1718290800000|2024-06-13 15:00:00|184358.6|184268.6|184423|184333|184453.7|184363.7|184235.6|184145.6|872
1718291100000|2024-06-13 15:05:00|184423.1|184333.1|184466.6|184376.6|184504.4|184414.4|184380.3|184290.3|824
1718291400000|2024-06-13 15:10:00|184464.7|184374.7|184479|184389|184584.7|184494.7|184450.2|184360.2|834
1718291700000|2024-06-13 15:15:00|184472.9|184382.9|184558.1|184468.1|184585.4|184495.4|184470.3|184380.3|688
1718292000000|2024-06-13 15:20:00|184558.6|184468.6|184510.1|184420.1|184593.2|184503.2|184484.1|184394.1|668
1718292300000|2024-06-13 15:25:00|184507.4|184417.4|184567.3|184477.3|184575.6|184485.6|184480.2|184390.2|674
1718292600000|2024-06-13 15:30:00|184563.5|184473.5|184254.1|184164.1|184580.7|184490.7|184225.2|184105.8|843
1718292900000|2024-06-13 15:35:00|184254.9|184164.9|184502.2|184412.2|184515.2|184425.2|184227.5|184124.6|972
1718293200000|2024-06-13 15:40:00|184502|184412|184418.3|184328.3|184527.9|184437.9|184360.8|184270.8|837
1718293500000|2024-06-13 15:45:00|184418.5|184328.5|184556.8|184466.8|184585|184495|184372.4|184282.4|829
1718293800000|2024-06-13 15:50:00|184557.7|184467.7|184495.1|184405.1|184578.2|184488.2|184487.3|184397.3|806
1718294100000|2024-06-13 15:55:00|184495.2|184405.2|184731.2|184641.2|184809.1|184683.3|184468.3|184378.3|820
1718294400000|2024-06-13 16:00:00|184731.3|184641.3|184852.2|184762.2|184852.5|184762.5|184723.3|184604.3|802
1718294700000|2024-06-13 16:05:00|184851.9|184761.9|185202.2|185072.2|185212.3|185082.3|184839.7|184726.8|895
1718295000000|2024-06-13 16:10:00|185200.8|185070.8|185216.9|185086.9|185278.6|185148.6|185158|185028|858
1718295300000|2024-06-13 16:15:00|185211.6|185081.6|184972.3|184882.3|185218.2|185121|184960.5|184852.1|842
1718295600000|2024-06-13 16:20:00|184972|184882|184897.5|184767.5|185001.8|184911.8|184841|184751|902
1718295900000|2024-06-13 16:25:00|184899|184769|184829.7|184699.7|184900.2|184770.2|184813.4|184683.4|767
1718296200000|2024-06-13 16:30:00|184829.8|184699.8|184789.1|184659.1|184863|184733|184762|184632|844
1718296500000|2024-06-13 16:35:00|184789.2|184659.2|184647.4|184517.4|184801.8|184693.1|184622.2|184511.5|752
1718296800000|2024-06-13 16:40:00|184647.5|184517.5|184680.2|184590.2|184697.8|184607.8|184616.7|184509.8|676
1718297100000|2024-06-13 16:45:00|184680|184590|184792|184662|184812.6|184722.6|184657.6|184567.6|792
1718297400000|2024-06-13 16:50:00|184789.4|184659.4|184706.3|184616.3|184797.8|184667.8|184679.7|184581.9|820
1718297700000|2024-06-13 16:55:00|184706.5|184616.5|184697.9|184607.9|184729.6|184639.6|184693.6|184603.6|895
1718298000000|2024-06-13 17:00:00|184696.3|184606.3|184714.2|184584.2|184790.2|184660.2|184687.4|184564.5|946
1718298300000|2024-06-13 17:05:00|184715.2|184585.2|184751.2|184621.2|184760.3|184630.3|184708.7|184578.7|991
1718298600000|2024-06-13 17:10:00|184752.1|184622.1|184761.5|184631.5|184763.4|184633.4|184726|184596|957
1718298900000|2024-06-13 17:15:00|184762|184632|184935.6|184805.6|184953.1|184823.1|184762|184632|737
1718299200000|2024-06-13 17:20:00|184936.8|184806.8|185250.4|185120.4|185287.5|185157.5|184936.8|184806.8|906
1718299500000|2024-06-13 17:25:00|185244|185114|185307.9|185177.9|185330.7|185200.7|185222|185092|820
1718299800000|2024-06-13 17:30:00|185320.7|185190.7|185343.6|185213.6|185361.2|185231.2|185303.9|185173.9|824
1718300100000|2024-06-13 17:35:00|185343.9|185213.9|185313.2|185223.2|185402.1|185272.1|185307.8|185177.8|738
1718300400000|2024-06-13 17:40:00|185313.1|185223.1|185307.9|185217.9|185319.7|185229.7|185259|185169|697
1718300700000|2024-06-13 17:45:00|185309.7|185219.7|185357.5|185227.5|185383.6|185290.8|185307.7|185217.4|802
1718301000000|2024-06-13 17:50:00|185356.7|185226.7|185313.9|185183.9|185365.9|185256.3|185301.4|185173.3|675
1718301300000|2024-06-13 17:55:00|185315|185185|185361|185231|185369.2|185239.2|185300.8|185170.8|677
1718301600000|2024-06-13 18:00:00|185372.1|185242.1|185317.6|185187.6|185388.9|185258.9|185254.9|185124.9|743
1718301900000|2024-06-13 18:05:00|185317.3|185187.3|185313.2|185183.2|185333.5|185203.5|185286.5|185156.5|675
1718302200000|2024-06-13 18:10:00|185313|185183|185411.9|185281.9|185444.4|185338|185281.1|185151.1|683
1718302500000|2024-06-13 18:15:00|185412.7|185282.7|185382.1|185292.1|185416.9|185301.2|185378.5|185259|815
1718302800000|2024-06-13 18:20:00|185381.5|185291.5|185209.8|185079.8|185390.2|185300.2|185204.7|185074.7|588
1718303100000|2024-06-13 18:25:00|185210.5|185080.5|185028.7|184898.7|185214.2|185084.2|184987.5|184857.5|604
1718303400000|2024-06-13 18:30:00|185026.4|184896.4|184987.6|184857.6|185029.1|184899.1|184983.7|184853.7|385
1718303700000|2024-06-13 18:35:00|184987.7|184857.7|184997.5|184867.5|185013.7|184883.7|184980.8|184850.8|659
1718304000000|2024-06-13 18:40:00|184997.3|184867.3|184933.9|184803.9|185006.8|184876.8|184911.3|184781.3|603
1718304300000|2024-06-13 18:45:00|184934.2|184804.2|184725.2|184595.2|184934.2|184804.2|184719.6|184589.6|627
1718304600000|2024-06-13 18:50:00|184725.3|184595.3|184688.6|184558.6|184812.9|184682.9|184658.4|184541|543
1718304900000|2024-06-13 18:55:00|184693.3|184563.3|184566.5|184436.5|184694.5|184564.5|184557.1|184427.1|450
1718305200000|2024-06-13 19:00:00|184577.6|184447.6|184616.8|184486.8|184682.4|184552.4|184572|184442|517
1718305500000|2024-06-13 19:05:00|184616.4|184486.4|184660.6|184530.6|184728|184598|184579.6|184449.6|483
1718305800000|2024-06-13 19:10:00|184659.9|184529.9|184614.4|184524.4|184701.9|184571.9|184614.4|184524.4|432
1718306100000|2024-06-13 19:15:00|184614.6|184524.6|184572.7|184442.7|184625.7|184535.7|184571.9|184441.9|513
1718306400000|2024-06-13 19:20:00|184572.8|184442.8|184535.9|184405.9|184575.7|184447.3|184529.1|184399.1|366
1718306700000|2024-06-13 19:25:00|184535.8|184405.8|184518.7|184428.7|184540.1|184430.4|184510.5|184402.8|138
1718307000000|2024-06-13 19:30:00|184519.4|184429.4|184532.4|184402.4|184537.6|184429.8|184477.4|184347.4|546
1718307300000|2024-06-13 19:35:00|184535.6|184405.6|184554.2|184424.2|184556.1|184426.1|184520.3|184390.3|603
1718307600000|2024-06-13 19:40:00|184554.1|184424.1|184539.7|184409.7|184554.1|184424.1|184529.9|184399.9|512
1718307900000|2024-06-13 19:45:00|184539.5|184409.5|184279.9|184059.8|184540.9|184410.9|184212.9|184042.8|761
1718308200000|2024-06-13 19:50:00|184279.7|184042.5|184267.7|184030.5|184281.9|184058.6|184246|184023.4|750
1718308500000|2024-06-13 19:55:00|184266.5|184030.8|184392.6|184162.7|184425.3|184255.3|184193.3|184015.4|805
1718308800000|2024-06-13 20:00:00|184391.3|184162.2|184462.4|184160.4|184495|184226.5|184345|184121|785
1718309100000|2024-06-13 20:05:00|184460.1|184159.5|184471.6|184223.7|184508.9|184273.5|184436.6|184147.8|520
1718309400000|2024-06-13 20:10:00|184471.9|184222|184471.6|184341.6|184485.9|184355.9|184439.3|184220.4|376
1718309700000|2024-06-13 20:15:00|184471.7|184341.7|184384|184104.1|184484.7|184354.7|184312.4|184040.4|250
1718310000000|2024-06-13 20:20:00|184384.4|184104.2|184251|183909|184385.9|184127.4|184164.1|183822.1|354
1718310300000|2024-06-13 20:25:00|184249.7|183907.7|184341.2|183999.2|184350.8|184008.8|184089.6|183747.6|586
1718310600000|2024-06-13 20:30:00|184340.1|183998.1|184362.5|184020.5|184452.3|184110.3|184258.4|183916.4|433
1718310900000|2024-06-13 20:35:00|184370.4|184028.4|184360.3|184018.5|184381.1|184043.4|184358|184016|449
1718311200000|2024-06-13 20:40:00|184360.4|184018.1|184357.5|184015.5|184435|184093|184325.4|183983.4|378
1718311500000|2024-06-13 20:45:00|184359.7|184017.7|184372.1|184030.1|184380.4|184038.4|184358|184016|374
1718311800000|2024-06-13 20:50:00|184371.3|184029.3|184380.6|184038.6|184387.7|184045.7|184371.3|184029.3|484
1718312100000|2024-06-13 20:55:00|184379.9|184037.9|184391.6|184049.6|184391.6|184049.6|184245.4|183942|361
1718322900000|2024-06-13 23:55:00|184582|184240|184508|184166|184629.4|184287.4|184499.4|184157.4|254
1718323200000|2024-06-14 00:00:00|184508.8|184166.8|184560.3|184430.3|184600.2|184430.3|184490|184148|527
1718323500000|2024-06-14 00:05:00|184564.6|184434.6|184595.7|184465.7|184595.7|184465.7|184545.2|184415.2|521
1718323800000|2024-06-14 00:10:00|184596|184466|184652.5|184522.5|184652.9|184522.9|184593.9|184463.9|282
1718324100000|2024-06-14 00:15:00|184652.7|184522.7|184656.2|184526.2|184656.9|184526.9|184643.2|184513.2|352
1718324400000|2024-06-14 00:20:00|184656.3|184526.3|184642|184512|184656.6|184526.6|184641|184511|322
1718324700000|2024-06-14 00:25:00|184652.2|184522.2|184660.9|184452.9|184677.2|184524.6|184622.8|184452.8|141
1718325000000|2024-06-14 00:30:00|184633.7|184503.7|184626.4|184496.4|184648.2|184518.2|184619|184489|258
1718325300000|2024-06-14 00:35:00|184626.3|184496.3|184618|184488|184632.9|184502.9|184617.3|184487.3|365
1718325600000|2024-06-14 00:40:00|184617.9|184487.9|184622.9|184492.9|184628.6|184498.6|184616.1|184486.1|229
1718325900000|2024-06-14 00:45:00|184623.3|184493.3|184619.5|184489.5|184635|184505|184614.6|184484.6|235
1718326200000|2024-06-14 00:50:00|184614.4|184484.4|184622.9|184492.9|184628.1|184498.1|184612.9|184482.9|455
1718326500000|2024-06-14 00:55:00|184625.9|184495.9|184698.6|184482.8|184708.8|184545.3|184619.2|184464.7|360
1718326800000|2024-06-14 01:00:00|184657.8|184527.8|184583.9|184453.9|184711.7|184546.5|184571.1|184380.8|442
1718327100000|2024-06-14 01:05:00|184584.1|184454.1|184579.7|184449.7|184625.3|184466.1|184563.5|184398.1|352
1718327400000|2024-06-14 01:10:00|184579.8|184449.8|184532.5|184281.1|184594.9|184464.9|184513.8|184215|455
1718327700000|2024-06-14 01:15:00|184532.3|184281.7|184471.4|184265.2|184540.4|184309|184426.1|184212.3|476
1718328000000|2024-06-14 01:20:00|184471.5|184264.7|184463.2|184260.8|184493|184315|184422.4|184253.2|474
1718328300000|2024-06-14 01:25:00|184463.1|184261|184477.2|184237.2|184478.4|184307|184419.8|184234.9|486
1718328600000|2024-06-14 01:30:00|184477.4|184237.1|184454.8|184243.6|184477.4|184290.4|184398.8|184225.5|219
1718328900000|2024-06-14 01:35:00|184454.7|184243.7|184332.3|184202.3|184455|184296.9|184315|184154.1|304
1718329200000|2024-06-14 01:40:00|184332.4|184202.4|184379.7|184249.7|184437.8|184262|184273.2|184143.2|434
1718329500000|2024-06-14 01:45:00|184380.3|184250.3|184343.2|184213.2|184429.8|184259.8|184338.5|184171.2|528
1718329800000|2024-06-14 01:50:00|184343.1|184213.1|184330.2|184200.2|184379.9|184224.3|184326.1|184158.8|333
1718330100000|2024-06-14 01:55:00|184330.3|184200.3|184362.2|184160.8|184374.3|184203.1|184315.6|184154.3|414
1718330400000|2024-06-14 02:00:00|184323.7|184159.6|184329.1|184199.1|184367.8|184203.6|184318.3|184149.4|412
1718330700000|2024-06-14 02:05:00|184329|184199|184246.5|184116.5|184414.6|184253.3|184236.4|184061.7|345
1718331000000|2024-06-14 02:10:00|184246.4|184116.4|184288.7|184086.5|184294|184124.4|184236.6|184082|366
1718331300000|2024-06-14 02:15:00|184289.1|184087|184253.5|184123.5|184294|184129.9|184241.4|184082.9|364
1718331600000|2024-06-14 02:20:00|184253.2|184123.2|184285.1|184078.8|184292.2|184131.2|184242.8|184078|362
1718331900000|2024-06-14 02:25:00|184285|184078.5|184247.3|184117.3|184293.2|184124.8|184234.9|184075.7|289
1718332200000|2024-06-14 02:30:00|184240.3|184110.3|184246.2|184116.2|184289.6|184123.2|184235.2|184073.5|303
1718332500000|2024-06-14 02:35:00|184245.9|184115.9|184278.2|184075.2|184285.4|184121.2|184228.8|184068.4|258
1718332800000|2024-06-14 02:40:00|184278|184075.4|184238.7|184108.7|184278.5|184118.7|184232.8|184075.4|190
1718333100000|2024-06-14 02:45:00|184240.4|184110.4|184237.3|184107.3|184241.5|184111.5|184232.6|184102.6|198
1718333400000|2024-06-14 02:50:00|184237.2|184107.2|184239.7|184109.7|184247.6|184117.6|184233.4|184103.4|146
1718333700000|2024-06-14 02:55:00|184245.9|184115.9|184239.7|184109.7|184245.9|184115.9|184229.3|184099.3|205
1718334000000|2024-06-14 03:00:00|184239.5|184109.5|184242.2|184112.2|184247.2|184117.2|184230.9|184100.9|241
1718334300000|2024-06-14 03:05:00|184242.5|184112.5|184232.1|184102.1|184249.3|184119.3|184232.1|184102.1|233
1718334600000|2024-06-14 03:10:00|184230.3|184100.3|184224.4|184094.4|184292.3|184105.5|184220.9|184041.9|355
1718334900000|2024-06-14 03:15:00|184225|184095|184299.3|184068.3|184318|184101.8|184221.2|184031.4|410
1718335200000|2024-06-14 03:20:00|184298.3|184069|184531.8|184318.2|184604.1|184324.9|184290.8|184059|625
1718335500000|2024-06-14 03:25:00|184531.3|184317.5|184566.3|184340.7|184570.8|184374.4|184503.9|184316.6|644
1718335800000|2024-06-14 03:30:00|184567.3|184339.4|184519.1|184389.1|184570.7|184391.8|184501.7|184326.3|586
1718336100000|2024-06-14 03:35:00|184519.5|184389.5|184517.8|184387.8|184569.2|184411|184513.3|184342.3|576
1718336400000|2024-06-14 03:40:00|184517.9|184387.9|184503.8|184373.8|184562.5|184407.7|184449.3|184319.3|425
1718336700000|2024-06-14 03:45:00|184503.7|184373.7|184448.9|184318.9|184513.6|184383.6|184436.9|184306.9|434
1718337000000|2024-06-14 03:50:00|184449.2|184319.2|184465.2|184335.2|184466|184336|184441.5|184311.5|254
1718337300000|2024-06-14 03:55:00|184465.6|184335.6|184513.4|184383.4|184529.6|184399.6|184460.2|184330.2|333
1718337600000|2024-06-14 04:00:00|184516.5|184386.5|184515.9|184385.9|184525.2|184395.2|184510.2|184380.2|190
1718337900000|2024-06-14 04:05:00|184514.4|184384.4|184510.9|184380.9|184523|184393|184506.8|184376.8|238
1718338200000|2024-06-14 04:10:00|184515.2|184385.2|184516.7|184386.7|184529.5|184399.5|184506.4|184376.4|180
1718338500000|2024-06-14 04:15:00|184516.5|184386.5|184517.3|184387.3|184538.3|184408.3|184515.2|184385.2|245
1718338800000|2024-06-14 04:20:00|184516.9|184386.9|184514.2|184384.2|184526.3|184396.3|184513.7|184383.7|188
1718339100000|2024-06-14 04:25:00|184514.1|184384.1|184522.9|184392.9|184527|184397|184513.2|184383.2|142
1718339400000|2024-06-14 04:30:00|184514.3|184384.3|184605|184475|184614.6|184484.6|184512.2|184382.2|505
1718339700000|2024-06-14 04:35:00|184604.3|184474.3|184665.1|184535.1|184704.1|184547.6|184602.5|184472.5|274
1718340000000|2024-06-14 04:40:00|184665.3|184535.3|184665.6|184535.6|184671.9|184541.9|184640.1|184510.1|300
1718340300000|2024-06-14 04:45:00|184665.1|184535.1|184708.4|184578.4|184727.7|184597.7|184664.8|184534.8|310
1718340600000|2024-06-14 04:50:00|184708.3|184578.3|184722.7|184592.7|184726.8|184596.8|184708.3|184578.3|291
1718340900000|2024-06-14 04:55:00|184722.6|184592.6|184719.2|184589.2|184728.2|184598.2|184675.7|184545.7|256
1718341200000|2024-06-14 05:00:00|184717.3|184587.3|184586.2|184456.2|184720.7|184617.4|184584.9|184454.9|331
1718341500000|2024-06-14 05:05:00|184586.3|184456.3|184600.1|184470.1|184606.9|184476.9|184586.3|184456.3|452
1718341800000|2024-06-14 05:10:00|184600.2|184470.2|184482.1|184352.1|184633.4|184503.4|184443.2|184324.7|411
1718342100000|2024-06-14 05:15:00|184483.1|184353.1|184449.9|184359.9|184495.6|184370.5|184431.3|184318.3|366
1718342400000|2024-06-14 05:20:00|184449.7|184359.7|184482.3|184352.3|184487.7|184380.7|184446|184339.3|320
1718342700000|2024-06-14 05:25:00|184485.2|184355.2|184485.2|184355.2|184490.2|184360.2|184440.5|184313.9|369
1718343000000|2024-06-14 05:30:00|184486.3|184356.3|184469.8|184339.8|184489|184359|184464.7|184334.7|302
1718343300000|2024-06-14 05:35:00|184469.9|184339.9|184356.2|184266.2|184476.3|184346.3|184350|184241.3|375
1718343600000|2024-06-14 05:40:00|184357.8|184267.8|184356|184266|184392.6|184290.5|184350|184241.9|409
1718343900000|2024-06-14 05:45:00|184361.8|184271.8|184364.4|184274.4|184382.1|184286.1|184347.9|184247.6|373
1718344200000|2024-06-14 05:50:00|184364.6|184274.6|184500|184370|184544|184414|184360.1|184230.1|474
1718344500000|2024-06-14 05:55:00|184500.1|184370.1|184514.6|184384.6|184539.2|184409.2|184495.1|184365.1|517
1718344800000|2024-06-14 06:00:00|184514.3|184384.3|184566.2|184436.2|184588.5|184458.5|184417.2|184293.1|599
1718345100000|2024-06-14 06:05:00|184566|184436|184628.8|184498.8|184654.6|184524.6|184527|184397|752
1718345400000|2024-06-14 06:10:00|184628.3|184498.3|184780.2|184690.2|184806.2|184699.9|184628.3|184498.3|604
1718345700000|2024-06-14 06:15:00|184780.4|184690.4|184695.1|184605.1|184842.1|184750.1|184662.2|184572.2|623
1718346000000|2024-06-14 06:20:00|184694.5|184604.5|184603.3|184473.3|184700.8|184610.8|184534.9|184438.5|680
1718346300000|2024-06-14 06:25:00|184600.4|184470.4|184633|184543|184707.2|184577.2|184558.3|184428.3|673
1718346600000|2024-06-14 06:30:00|184632.1|184542.1|184578.6|184448.6|184683.5|184590.9|184543.3|184440.8|756
1718346900000|2024-06-14 06:35:00|184578.4|184448.4|184502.1|184372.1|184657|184555.7|184450.6|184343|914
1718347200000|2024-06-14 06:40:00|184509.7|184379.7|184407.6|184317.6|184518.4|184408.2|184359.5|184269.5|745
1718347500000|2024-06-14 06:45:00|184407.5|184317.5|184458.6|184368.6|184518.6|184417.6|184345.8|184255.8|769
1718347800000|2024-06-14 06:50:00|184458.7|184368.7|184574|184484|184654.4|184564.4|184458.7|184368.7|687
1718348100000|2024-06-14 06:55:00|184573.5|184483.5|184418.5|184328.5|184594.9|184504.9|184417.9|184327.9|893
1718348400000|2024-06-14 07:00:00|184420.5|184330.5|184390.9|184300.9|184475.2|184385.2|184310.9|184220.9|901
1718348700000|2024-06-14 07:05:00|184390.2|184300.2|184745.5|184655.5|184813.8|184723.8|184386|184296|929
1718349000000|2024-06-14 07:10:00|184748.3|184658.3|184708.7|184618.7|184772.7|184682.7|184682|184592|942
1718349300000|2024-06-14 07:15:00|184712.4|184622.4|184986|184896|184986|184896|184705.2|184615.2|848
1718349600000|2024-06-14 07:20:00|184984.1|184894.1|184942.2|184852.2|185094.7|185004.7|184766.7|184676.7|985
1718349900000|2024-06-14 07:25:00|184942.3|184852.3|184768.8|184678.8|184953.3|184863.3|184615.4|184525.4|1002
1718350200000|2024-06-14 07:30:00|184768.1|184678.1|184663.4|184573.4|184774|184684|184662.1|184572.1|941
1718350500000|2024-06-14 07:35:00|184662.9|184572.9|184605.9|184515.9|184717.4|184599.3|184568.1|184438.1|889
1718350800000|2024-06-14 07:40:00|184601.9|184511.9|184597.7|184507.7|184619|184529|184422.6|184332.6|932
1718351100000|2024-06-14 07:45:00|184598.1|184508.1|184574.3|184484.3|184704.1|184614.1|184548.2|184458.2|911
1718351400000|2024-06-14 07:50:00|184574.6|184484.6|184372.3|184282.3|184574.9|184484.9|184272|184163|949
1718351700000|2024-06-14 07:55:00|184361.5|184271.5|183974.4|183884.4|184378.5|184288.5|183869.2|183779.2|1022
1718352000000|2024-06-14 08:00:00|183972.2|183882.2|183888.6|183798.6|184061.2|183971.2|183835.8|183745.8|1038
1718352300000|2024-06-14 08:05:00|183888.2|183798.2|183741.4|183651.4|183960.2|183870.2|183698.3|183608.3|1034
1718352600000|2024-06-14 08:10:00|183740.6|183650.6|183734.1|183644.1|183813.8|183723.8|183732.8|183642.8|929
1718352900000|2024-06-14 08:15:00|183734.2|183644.2|183626.7|183536.7|183753.7|183663.7|183545.6|183455.6|928
1718353200000|2024-06-14 08:20:00|183627.2|183537.2|183681.1|183591.1|183692.9|183602.9|183609.7|183519.7|809
1718353500000|2024-06-14 08:25:00|183681.5|183591.5|183845.2|183755.2|183854.1|183764.1|183671|183581|901
1718353800000|2024-06-14 08:30:00|183845.3|183755.3|183750.4|183660.4|183848.1|183758.1|183690|183600|845
1718354100000|2024-06-14 08:35:00|183751.1|183661.1|183787.9|183697.9|183881.5|183791.5|183750.9|183660.9|864
1718354400000|2024-06-14 08:40:00|183787.5|183697.5|183748|183658|183820.4|183730.4|183687.1|183597.1|848
1718354700000|2024-06-14 08:45:00|183748.2|183658.2|183278.2|183188.2|183748.2|183658.2|183114.2|182984.2|1001
1718355000000|2024-06-14 08:50:00|183279.4|183189.4|183432.6|183342.6|183463.2|183373.2|183265.9|183175.9|915
1718355300000|2024-06-14 08:55:00|183432.8|183342.8|183565.4|183475.4|183586.4|183496.4|183432.8|183342.8|873
1718355600000|2024-06-14 09:00:00|183562.9|183472.9|183704.9|183614.9|183718.4|183628.4|183560.8|183470.8|829
1718355900000|2024-06-14 09:05:00|183710.3|183620.3|183667.4|183577.4|183801.4|183711.4|183666.6|183576.6|665
1718356200000|2024-06-14 09:10:00|183664.8|183574.8|183647.8|183557.8|183671.4|183581.4|183474.1|183384.1|870
1718356500000|2024-06-14 09:15:00|183646.7|183556.7|183784.5|183694.5|183793.2|183703.2|183641.8|183551.8|880
1718356800000|2024-06-14 09:20:00|183784.6|183694.6|183833.2|183743.2|183840.8|183750.8|183720.8|183630.8|844
1718357100000|2024-06-14 09:25:00|183833.3|183743.3|184002.6|183912.6|184027|183937|183807|183717|826
1718357400000|2024-06-14 09:30:00|184004.1|183914.1|184230.6|184140.6|184290.8|184200.8|183982.5|183892.5|941
1718357700000|2024-06-14 09:35:00|184227.9|184137.9|184293.5|184203.5|184434.1|184344.1|184204.8|184114.8|927
1718358000000|2024-06-14 09:40:00|184294|184204|183968.3|183878.3|184308|184218|183957.3|183867.3|689
1718358300000|2024-06-14 09:45:00|183967.7|183877.7|183843.9|183753.9|183971.6|183881.6|183806.9|183716.9|645
1718358600000|2024-06-14 09:50:00|183843.6|183753.6|183953.1|183863.1|184024.5|183934.5|183843|183753|807
1718358900000|2024-06-14 09:55:00|183952.6|183862.6|184092.2|184002.2|184103.1|184013.1|183924.6|183834.6|880
1718359200000|2024-06-14 10:00:00|184092|184002|184119.4|184029.4|184142.7|184052.7|184027.6|183937.6|773
1718359500000|2024-06-14 10:05:00|184111.3|184021.3|184162.6|184072.6|184181.6|184091.6|184032.2|183942.2|839
1718359800000|2024-06-14 10:10:00|184162.9|184072.9|184157.5|184067.5|184178|184088|184102.5|184012.5|782
1718360100000|2024-06-14 10:15:00|184157|184067|183870.3|183780.3|184163.4|184073.4|183870.3|183780.3|865
1718360400000|2024-06-14 10:20:00|183871.6|183781.6|183875.2|183785.2|183914.8|183824.8|183858.5|183768.5|823
1718360700000|2024-06-14 10:25:00|183875.5|183785.5|183675.1|183585.1|183875.5|183785.5|183668.4|183578.4|834
1718361000000|2024-06-14 10:30:00|183675.2|183585.2|183702.3|183612.3|183807.3|183717.3|183634.6|183544.6|859
1718361300000|2024-06-14 10:35:00|183702.4|183612.4|183594.6|183504.6|183712.7|183622.7|183579.6|183489.6|809
1718361600000|2024-06-14 10:40:00|183594.2|183504.2|183463.9|183373.9|183605.9|183504.2|183455|183365|832
1718361900000|2024-06-14 10:45:00|183466.1|183376.1|183444.9|183354.9|183472.7|183382.7|183370.9|183280.9|782
1718362200000|2024-06-14 10:50:00|183445.3|183355.3|183546|183456|183590.8|183500.8|183417.7|183327.7|708
1718362500000|2024-06-14 10:55:00|183545.9|183455.9|183563.2|183473.2|183628.5|183538.5|183491.4|183401.4|780
1718362800000|2024-06-14 11:00:00|183557.9|183467.9|183567.1|183477.1|183714.4|183624.4|183552.8|183462.8|836
1718363100000|2024-06-14 11:05:00|183567.2|183477.2|183537.1|183447.1|183618.2|183528.2|183515.1|183425.1|782
1718363400000|2024-06-14 11:10:00|183531.6|183441.6|183690.5|183600.5|183780.9|183690.9|183513|183423|830
1718363700000|2024-06-14 11:15:00|183691.1|183601.1|183495.1|183405.1|183721.1|183631.1|183479.8|183389.8|801
1718364000000|2024-06-14 11:20:00|183493.9|183403.9|183531.2|183441.2|183593.4|183503.4|183454.3|183364.3|852
1718364300000|2024-06-14 11:25:00|183532.3|183442.3|183497.7|183407.7|183586.3|183496.3|183483.8|183393.8|668
1718364600000|2024-06-14 11:30:00|183498.5|183408.5|183201.8|183111.8|183499.8|183409.8|183199.4|183109.4|851
1718364900000|2024-06-14 11:35:00|183202.3|183112.3|183242.2|183152.2|183255.5|183165.5|183111.1|183021.1|874
1718365200000|2024-06-14 11:40:00|183242.6|183152.6|183271.3|183181.3|183449|183359|183241.4|183151.4|875
1718365500000|2024-06-14 11:45:00|183271.6|183181.6|183376.4|183286.4|183438.4|183348.4|183271.1|183181.1|696
1718365800000|2024-06-14 11:50:00|183376.1|183286.1|183374.6|183284.6|183456.8|183366.8|183367.6|183277.6|663
1718366100000|2024-06-14 11:55:00|183375.7|183285.7|183420.7|183290.7|183532.9|183442.9|183375.2|183285.2|726
1718366400000|2024-06-14 12:00:00|183418.1|183288.1|183442.5|183352.5|183451.8|183361.8|183357.7|183240.6|833
1718366700000|2024-06-14 12:05:00|183446|183356|183460.9|183370.9|183502.6|183412.6|183435.3|183345.3|833
1718367000000|2024-06-14 12:10:00|183460.5|183370.5|183419.3|183329.3|183487.9|183397.9|183387.9|183297.9|729
1718367300000|2024-06-14 12:15:00|183419|183329|183470.6|183380.6|183476.7|183386.7|183405|183315|635
1718367600000|2024-06-14 12:20:00|183464.6|183374.6|183399.3|183309.3|183507.5|183417.5|183394.7|183304.7|870
1718367900000|2024-06-14 12:25:00|183398.1|183308.1|183338.9|183248.9|183465|183375|183305.4|183215.4|927
1718368200000|2024-06-14 12:30:00|183338.4|183248.4|183485.9|183395.9|183519.1|183429.1|183181.3|183091.3|1006
1718368500000|2024-06-14 12:35:00|183490.4|183400.4|183573.9|183483.9|183629.1|183539.1|183460|183370|913
1718368800000|2024-06-14 12:40:00|183574.4|183484.4|183627.2|183537.2|183643.7|183553.7|183547.1|183457.1|880
1718369100000|2024-06-14 12:45:00|183626.5|183536.5|183595.7|183505.7|183715.3|183625.3|183562.7|183472.7|932
1718369400000|2024-06-14 12:50:00|183588.1|183498.1|183682.1|183592.1|183701.5|183611.5|183578.4|183488.4|867
1718369700000|2024-06-14 12:55:00|183677.9|183587.9|183695.5|183605.5|183697.8|183607.8|183586.7|183496.7|935
1718370000000|2024-06-14 13:00:00|183695|183605|183748.8|183658.8|183778.6|183688.6|183629.8|183539.8|935
1718370300000|2024-06-14 13:05:00|183754.9|183664.9|183694.3|183604.3|183783.9|183693.9|183628.4|183538.4|789
1718370600000|2024-06-14 13:10:00|183694.5|183604.5|183530.8|183440.8|183706.8|183616.8|183518.9|183428.9|829
1718370900000|2024-06-14 13:15:00|183527.2|183437.2|183606.1|183516.1|183633.6|183543.6|183437|183347|817
1718371200000|2024-06-14 13:20:00|183605.7|183515.7|183711.5|183621.5|183711.5|183621.5|183559.1|183469.1|874
1718371500000|2024-06-14 13:25:00|183712.9|183622.9|183995.9|183905.9|184002.4|183912.4|183662|183572|899
1718371800000|2024-06-14 13:30:00|183993.5|183903.5|184134.3|184044.3|184302.1|184212.1|183968.2|183878.2|1012
1718372100000|2024-06-14 13:35:00|184134.2|184044.2|184110.4|184020.4|184229.2|184139.2|184073.1|183983.1|877
1718372400000|2024-06-14 13:40:00|184110.6|184020.6|184267.1|184177.1|184269.9|184179.9|184098.5|184008.5|950
1718372700000|2024-06-14 13:45:00|184236.9|184146.9|184403.1|184313.1|184439.3|184349.3|184183.5|184093.5|976
1718373000000|2024-06-14 13:50:00|184402.6|184312.6|184662.1|184572.1|184749.7|184659.7|184397.9|184307.9|906
1718373300000|2024-06-14 13:55:00|184665|184575|184764.4|184469|184799.6|184709.6|184603.5|184468.4|804
1718373600000|2024-06-14 14:00:00|184734|184519.8|184483.1|184393.1|184734|184575.2|184450.6|184320.6|868
1718373900000|2024-06-14 14:05:00|184486|184396|184405.9|184315.9|184604.6|184514.6|184313.3|184223.3|969
1718374200000|2024-06-14 14:10:00|184405.8|184315.8|184604.7|184514.7|184675.7|184585.7|184402.1|184312.1|982
1718374500000|2024-06-14 14:15:00|184606|184516|184943.2|184853.2|184967.9|184877.9|184563.5|184473.5|953
1718374800000|2024-06-14 14:20:00|184944.4|184854.4|184873.2|184783.2|185030.7|184940.7|184870.6|184754.5|1012
1718375100000|2024-06-14 14:25:00|184873.4|184783.4|184742.4|184652.4|184874|184784|184650.9|184560.9|973
1718375400000|2024-06-14 14:30:00|184741.3|184651.3|184668.9|184578.9|184758.8|184668.8|184652.4|184562.4|947
1718375700000|2024-06-14 14:35:00|184670.6|184580.6|184742.2|184652.2|184744.6|184654.6|184652|184562|896
1718376000000|2024-06-14 14:40:00|184743.3|184653.3|184719.8|184629.8|184760.7|184670.7|184581.6|184491.6|929
1718376300000|2024-06-14 14:45:00|184719.4|184629.4|184611|184521|184768.1|184678.1|184560.1|184470.1|972
1718376600000|2024-06-14 14:50:00|184612.2|184522.2|184168.9|184078.9|184616.5|184526.5|184146.5|184056.5|994
1718376900000|2024-06-14 14:55:00|184165|184075|183922|183832|184165|184075|183905.3|183815.3|930
1718377200000|2024-06-14 15:00:00|183921.1|183831.1|184105.1|184015.1|184161.2|184071.2|183896.8|183806.8|1008
1718377500000|2024-06-14 15:05:00|184103.6|184013.6|184137.4|184047.4|184229|184139|184097.4|184007.4|901
1718377800000|2024-06-14 15:10:00|184137.5|184047.5|183982.9|183892.9|184138.1|184048.1|183973.3|183883.3|856
1718378100000|2024-06-14 15:15:00|183983.3|183893.3|184036.1|183946.1|184071.6|183981.6|183938.2|183848.2|867
1718378400000|2024-06-14 15:20:00|184036.2|183946.2|183961.9|183871.9|184040.5|183950.5|183908.6|183818.6|849
1718378700000|2024-06-14 15:25:00|183962.8|183872.8|184100.6|184010.6|184128.8|184038.8|183934.7|183844.7|863
1718379000000|2024-06-14 15:30:00|184096.5|184006.5|184120.3|184030.3|184211.6|184121.6|184096.5|184006.5|683
1718379300000|2024-06-14 15:35:00|184119.6|184029.6|184086.3|183996.3|184141.2|184051.2|184074.6|183984.6|568
1718379600000|2024-06-14 15:40:00|184084.9|183994.9|184216.4|184126.4|184258.8|184168.8|184082.8|183992.8|646
1718379900000|2024-06-14 15:45:00|184216.2|184126.2|184245.1|184155.1|184255.1|184165.1|184190.2|184100.2|659
1718380200000|2024-06-14 15:50:00|184245.5|184155.5|184133.2|184043.2|184245.5|184155.5|184125.2|184035.2|577
1718380500000|2024-06-14 15:55:00|184131.8|184041.8|184086|183996|184135.6|184045.6|184083.7|183993.7|589
1718380800000|2024-06-14 16:00:00|184084.4|183994.4|184124.5|183994.5|184162.9|184032.9|184084.4|183985.4|515
1718381100000|2024-06-14 16:05:00|184124.6|183994.6|184150.3|184020.3|184150.3|184020.3|184114.5|183984.5|430
1718381400000|2024-06-14 16:10:00|184150.2|184020.2|184084.2|183994.2|184150.8|184020.8|184070.6|183980.6|485
1718381700000|2024-06-14 16:15:00|184084.7|183994.7|184129.6|184039.6|184185.2|184095.2|184074.8|183984.8|600
1718382000000|2024-06-14 16:20:00|184129.7|184039.7|184014.9|183884.9|184135.3|184039.9|183979.8|183868.5|490
1718382300000|2024-06-14 16:25:00|184014.4|183884.4|184014.1|183884.1|184027.7|183897.7|183976.4|183866.9|547
1718382600000|2024-06-14 16:30:00|184012.1|183882.1|183997.3|183907.3|184023.8|183915.3|183994.5|183871.3|479
1718382900000|2024-06-14 16:35:00|183997|183907|183933.7|183843.7|184012.3|183922.3|183925.4|183835.4|513
1718383200000|2024-06-14 16:40:00|183933.5|183843.5|184058.8|183968.8|184061.4|183971.4|183924.6|183809.7|481
1718383500000|2024-06-14 16:45:00|184058.9|183968.9|184000|183870|184070.9|183980.9|183968.3|183839.5|566
1718383800000|2024-06-14 16:50:00|184006.6|183876.6|184075|183945|184075|183946.8|183959.9|183836.4|617
1718384100000|2024-06-14 16:55:00|184076.6|183946.6|184080.1|183950.1|184090.6|183960.6|184025.6|183895.6|682
1718384400000|2024-06-14 17:00:00|184037.8|183907.8|184031.1|183901.1|184070.7|183940.7|183971.4|183841.4|718
1718384700000|2024-06-14 17:05:00|184031|183901|184046.1|183916.1|184075.4|183945.4|184031|183901|711
1718385000000|2024-06-14 17:10:00|184046.6|183916.6|184043.1|183913.1|184055.6|183926.3|183994.3|183864.3|531
1718385300000|2024-06-14 17:15:00|184043.6|183913.6|184012.7|183882.7|184082.9|183952.9|184012.6|183882.6|527
1718385600000|2024-06-14 17:20:00|184012.8|183882.8|184009.5|183879.5|184031.6|183901.6|183927.8|183797.8|744
1718385900000|2024-06-14 17:25:00|184009.7|183879.7|184177.9|184047.9|184196.5|184066.5|183987.6|183866.9|621
1718386200000|2024-06-14 17:30:00|184180.6|184050.6|184189.3|184059.3|184252.6|184162.6|184168.4|184038.4|639
1718386500000|2024-06-14 17:35:00|184190.3|184060.3|184296.1|184166.1|184314.8|184184.8|184147.3|184017.3|467
1718386800000|2024-06-14 17:40:00|184294|184164|184319.1|184189.1|184330.6|184200.6|184289.8|184159.8|465
1718387100000|2024-06-14 17:45:00|184319.6|184189.6|184391.3|184301.3|184447.6|184320.7|184319.3|184189.3|456
1718387400000|2024-06-14 17:50:00|184392.6|184302.6|184392.5|184262.5|184404.2|184303.4|184326.3|184196.3|438
1718387700000|2024-06-14 17:55:00|184392|184262|184383.5|184253.5|184417.4|184287.4|184369.4|184239.4|676
1718388000000|2024-06-14 18:00:00|184385.2|184255.2|184297.6|184167.6|184385.2|184255.2|184284.2|184154.2|560
1718388300000|2024-06-14 18:05:00|184295.7|184165.7|184338.5|184208.5|184340.1|184210.1|184279.2|184149.2|391
1718388600000|2024-06-14 18:10:00|184338.6|184208.6|184331.4|184201.4|184338.6|184208.6|184305.8|184175.8|529
1718388900000|2024-06-14 18:15:00|184333|184203|184424.4|184294.4|184456.3|184326.3|184308.9|184178.9|751
1718389200000|2024-06-14 18:20:00|184421.3|184291.3|184298.1|184168.1|184424.3|184294.3|184294.5|184164.5|668
1718389500000|2024-06-14 18:25:00|184297.3|184167.3|184357.5|184227.5|184398|184268|184278.2|184148.2|439
1718389800000|2024-06-14 18:30:00|184357.4|184227.4|184105.7|183975.7|184376|184246|184054.1|183924.1|534
1718390100000|2024-06-14 18:35:00|184105.4|183975.4|184125.1|183995.1|184151|183999|184104.9|183945.5|455
1718390400000|2024-06-14 18:40:00|184124.9|183994.9|184129.4|183999.4|184164.5|184013.8|184116|183954.6|387
1718390700000|2024-06-14 18:45:00|184128.9|183998.9|184101.5|183971.5|184161.5|184004.8|184099.8|183954|471
1718391000000|2024-06-14 18:50:00|184102.2|183972.2|184106.4|183976.4|184114.2|183984.2|184101.3|183971.3|396
1718391300000|2024-06-14 18:55:00|184106|183976|183880.2|183750.2|184126.5|183996.5|183841.2|183691.9|706
1718391600000|2024-06-14 19:00:00|183950.1|183820.1|184160.8|184030.8|184171.1|184041.1|183950.1|183820.1|716
1718391900000|2024-06-14 19:05:00|184161|184031|184128.5|183998.5|184176.7|184046.7|184118.2|183988.2|554
1718392200000|2024-06-14 19:10:00|184127.7|183997.7|184018.8|183888.8|184134.2|184004.2|184000.5|183870.5|758
1718392500000|2024-06-14 19:15:00|184020.3|183890.3|184013.1|183883.1|184029.6|183899.6|184003.3|183873.3|632
1718392800000|2024-06-14 19:20:00|184013.2|183883.2|184012.9|183882.9|184023.4|183893.4|183995.7|183865.7|772
1718393100000|2024-06-14 19:25:00|184013.1|183883.1|183931|183801|184031.4|183901.4|183927.6|183797.6|778
1718393400000|2024-06-14 19:30:00|183931.1|183801.1|183982.7|183774.7|183997.1|183825|183919.3|183774.4|650
1718393700000|2024-06-14 19:35:00|183983.2|183775.5|183983.7|183771.3|183993.9|183822.1|183936.7|183768.1|692
1718394000000|2024-06-14 19:40:00|183940.3|183810.3|183994|183864|183994|183864|183891.5|183761.5|461
1718394300000|2024-06-14 19:45:00|183993.9|183863.9|184077.1|183947.1|184114.6|183957.5|183991.3|183861.3|376
1718394600000|2024-06-14 19:50:00|184077.2|183947.2|184080|183950|184120.5|183964.7|184076.6|183911|353
1718394900000|2024-06-14 19:55:00|184079.8|183949.8|184003.9|183873.9|184122.3|183952.7|183987.5|183820.2|429
1718395200000|2024-06-14 20:00:00|184006.1|183876.1|184017.8|183887.8|184057.5|183892.7|184005.8|183848.6|184
1718395500000|2024-06-14 20:05:00|184018.6|183888.6|184050|183846|184050|183888.6|183971.4|183805.1|353
1718395800000|2024-06-14 20:10:00|184050.1|183845.9|183950.7|183820.7|184055.8|183895.3|183947.3|183787.6|237
1718396100000|2024-06-14 20:15:00|183950.8|183820.8|183978.6|183848.6|183983.7|183853.7|183950.5|183820.5|369
1718396400000|2024-06-14 20:20:00|183978.7|183848.7|183803.6|183673.6|183981.8|183851.8|183803.2|183673.2|301
1718396700000|2024-06-14 20:25:00|183803.8|183673.8|184116.1|183774.1|184166.9|183824.9|183803.8|183551.5|166
1718398200000|2024-06-14 20:50:00|183774.9|183432.9|183504|183162|183858.2|183516.2|183480.5|183138.5|81
1718398500000|2024-06-14 20:55:00|183580.5|183238.5|183665.3|183323.3|183665.3|183323.3|183580.5|183238.5|4
1718568000000|2024-06-16 20:00:00|184169.6|183772.6|184169.6|183772.6|184169.6|183772.6|184169.6|183772.6|1
1718570400000|2024-06-16 20:40:00|184219.4|183822.4|184205.2|183808.2|184228.7|183831.7|184205.2|183808.2|4
1718570700000|2024-06-16 20:45:00|184198.5|183801.5|184180|183783|184198.5|183801.5|184169.6|183772.6|4
1718571300000|2024-06-16 20:55:00|184155|183808|184155|183808|184155|183808|184155|183808|1
1718571600000|2024-06-16 21:00:00|184142.1|183800.1|184142.1|183800.1|184142.1|183800.1|184142.1|183800.1|1
1718571900000|2024-06-16 21:05:00|184171|183829|184171|183829|184171|183829|184171|183829|1
1718572200000|2024-06-16 21:10:00|184161|183819|184162.5|183820.5|184164.5|183822.5|184157.7|183815.7|4
1718572500000|2024-06-16 21:15:00|184161.5|183819.5|184162.5|183820.5|184171|183829|184159.9|183817.9|20
1718572800000|2024-06-16 21:20:00|184171.4|183829.4|184155|183813|184171.4|183829.4|184155|183813|16
1718573100000|2024-06-16 21:25:00|184154.9|183812.9|184158.4|183816.4|184170.5|183828.5|184144.7|183802.7|25
1718573400000|2024-06-16 21:30:00|184161.5|183819.5|184210.9|183868.9|184246.9|183904.9|184103.8|183761.8|104
1718573700000|2024-06-16 21:35:00|184210.8|183868.8|184143.5|183801.5|184219.1|183877.1|184127.9|183785.9|136
1718574000000|2024-06-16 21:40:00|184143.3|183801.3|184171.3|183829.3|184231.1|183889.1|184139.8|183797.8|32
1718574600000|2024-06-16 21:50:00|184170.7|183828.7|184170.8|183828.8|184170.8|183828.8|184170.7|183828.7|2
1718574900000|2024-06-16 21:55:00|184171.3|183829.3|184171.4|183829.4|184171.4|183829.4|184171.3|183829.3|2
1718575200000|2024-06-16 22:00:00|184171.2|183829.2|184227|183885|184254.9|183912.9|184171.2|183829.2|103
1718575500000|2024-06-16 22:05:00|184226.1|183884.1|184254.6|183912.6|184255.7|183913.7|184169.6|183827.6|53
1718575800000|2024-06-16 22:10:00|184218.1|183876.1|184253.5|183911.5|184255.1|183913.1|184216.5|183874.5|67
1718576100000|2024-06-16 22:15:00|184252.9|183910.9|184252.9|183910.9|184252.9|183910.9|184252.9|183910.9|1
1718577300000|2024-06-16 22:35:00|184148.2|183806.2|184147.3|183805.3|184148.2|183806.2|184147.3|183805.3|4
1718577900000|2024-06-16 22:45:00|184066.6|183724.6|184086.4|183744.4|184086.4|183744.4|184041.1|183699.1|32
1718578200000|2024-06-16 22:50:00|184125.4|183783.4|184125.4|183783.4|184125.5|183783.5|184125.4|183783.4|3
1718578500000|2024-06-16 22:55:00|184125.5|183783.5|184112.1|183770.1|184127.4|183785.4|184110.7|183768.7|93
1718578800000|2024-06-16 23:00:00|184091.7|183749.7|183880.8|183538.8|184091.7|183749.7|183864.1|183522.1|94
1718579100000|2024-06-16 23:05:00|183904.8|183562.8|183891.5|183549.5|183906.1|183564.1|183854.8|183512.8|85
1718579400000|2024-06-16 23:10:00|183887.4|183545.4|183903.1|183561.1|183918.7|183576.7|183865.5|183523.5|72
1718579700000|2024-06-16 23:15:00|183925.5|183583.5|183900.6|183558.6|183930.6|183588.6|183890.8|183548.8|45
1718580000000|2024-06-16 23:20:00|183901.5|183559.5|183929.7|183587.7|183937.1|183595.1|183900.8|183558.8|91
1718580300000|2024-06-16 23:25:00|183929.6|183587.6|183906.7|183564.7|183930.7|183588.7|183904.2|183562.2|74
1718580600000|2024-06-16 23:30:00|183905.7|183563.7|183917.4|183575.4|183923.1|183581.1|183905.6|183563.6|65
1718580900000|2024-06-16 23:35:00|183918.3|183576.3|183890.2|183548.2|183939.6|183597.6|183887.8|183545.8|77
1718581200000|2024-06-16 23:40:00|183890.3|183548.3|183888.9|183546.9|183895.5|183553.5|183888.3|183546.3|51
1718581500000|2024-06-16 23:45:00|183888.6|183546.6|183904.5|183562.5|183916.3|183574.3|183888.6|183546.6|64
1718581800000|2024-06-16 23:50:00|183905.2|183563.2|183863.5|183521.5|183921.3|183579.3|183839.4|183497.4|163
1718582100000|2024-06-16 23:55:00|183854.4|183512.4|183880.1|183538.1|183887.6|183545.6|183850.9|183508.9|116
1718582400000|2024-06-17 00:00:00|183879.2|183537.2|183757.9|183488.7|183879.2|183537.2|183757.3|183462.2|311
1718582700000|2024-06-17 00:05:00|183757.7|183488.8|183757.4|183488.7|183787.3|183502.1|183739.1|183464.6|209
1718583000000|2024-06-17 00:10:00|183757.9|183488.8|183766.5|183509.8|183785.2|183609.1|183727.7|183476|219
1718583300000|2024-06-17 00:15:00|183767.1|183510.1|183765.4|183503.8|183777.2|183530.5|183752.9|183494.1|220
1718583600000|2024-06-17 00:20:00|183761.3|183503.5|183645.3|183515.3|183793|183525.9|183618.9|183466.4|330
1718583900000|2024-06-17 00:25:00|183644.8|183514.8|183641.6|183511.6|183648.7|183518.7|183611.2|183481.2|271
1718584200000|2024-06-17 00:30:00|183644.9|183514.9|183638.8|183508.8|183649.2|183519.2|183638.8|183508.8|171
1718584500000|2024-06-17 00:35:00|183639|183509|183654.9|183524.9|183661.2|183531.2|183611.3|183481.3|320
1718584800000|2024-06-17 00:40:00|183652.7|183522.7|183677.1|183547.1|183679.3|183549.3|183651.5|183521.5|113
1718585100000|2024-06-17 00:45:00|183677.2|183547.2|183673.9|183543.9|183677.2|183547.2|183672|183542|93
1718585400000|2024-06-17 00:50:00|183674.1|183544.1|183673.7|183543.7|183674.4|183544.4|183672.7|183542.7|84
1718585700000|2024-06-17 00:55:00|183673.4|183543.4|183716.9|183586.9|183720.2|183590.2|183672.9|183542.9|189
1718586000000|2024-06-17 01:00:00|183716.7|183586.7|183770.6|183568|183795.6|183628.5|183715.3|183553.6|240
1718586300000|2024-06-17 01:05:00|183770.2|183567.6|183733.3|183603.3|183785.7|183607.6|183728|183560.6|100
1718586600000|2024-06-17 01:10:00|183732.9|183602.9|183732.1|183602.1|183785.3|183617.5|183712.7|183561.3|109
1718586900000|2024-06-17 01:15:00|183731.7|183601.7|183716.1|183586.1|183765.8|183601.7|183714.3|183558.7|197
1718587200000|2024-06-17 01:20:00|183715.8|183585.8|183715.3|183585.3|183717.8|183587.8|183708.1|183578.1|93
1718587500000|2024-06-17 01:25:00|183715.7|183585.7|183715.7|183585.7|183718.7|183588.7|183714.1|183584.1|195
1718587800000|2024-06-17 01:30:00|183715.8|183585.8|183715.8|183585.8|183737.4|183607.4|183693.5|183563.5|195
1718588100000|2024-06-17 01:35:00|183716.2|183586.2|183704.9|183574.9|183717.8|183587.8|183700.3|183570.3|103
1718588400000|2024-06-17 01:40:00|183704.7|183574.7|183704.6|183574.6|183709|183579|183653.1|183523.1|159
1718588700000|2024-06-17 01:45:00|183704.5|183574.5|183697.6|183567.6|183706|183576|183697.2|183567.2|156
1718589000000|2024-06-17 01:50:00|183697.2|183567.2|183702.5|183572.5|183704.7|183574.7|183696.4|183566.4|93
1718589300000|2024-06-17 01:55:00|183702.2|183572.2|183703|183573|183706.1|183576.1|183696.4|183566.4|100
1718589600000|2024-06-17 02:00:00|183703.6|183573.6|183692.5|183562.5|183708.2|183578.2|183692.5|183562.5|234
1718589900000|2024-06-17 02:05:00|183692|183562|183696.8|183566.8|183704.2|183574.2|183685|183555|72
1718590200000|2024-06-17 02:10:00|183696.4|183566.4|183701.2|183571.2|183702.7|183572.7|183684.7|183554.7|86
1718590500000|2024-06-17 02:15:00|183701.6|183571.6|183605.9|183475.9|183701.7|183571.7|183590.6|183460.6|338
1718590800000|2024-06-17 02:20:00|183606.1|183476.1|183621.5|183491.5|183624|183494|183604.8|183474.8|341
1718591100000|2024-06-17 02:25:00|183621.6|183491.6|183618.7|183488.7|183626|183496|183607.3|183477.3|242
1718591400000|2024-06-17 02:30:00|183618.9|183488.9|183622.9|183492.9|183623.1|183493.1|183609.1|183479.1|300
1718591700000|2024-06-17 02:35:00|183622.7|183492.7|183484.1|183354.1|183623|183493|183478.3|183348.3|301
1718592000000|2024-06-17 02:40:00|183484|183354|183490.4|183360.4|183506.4|183376.4|183472.7|183342.7|207
1718592300000|2024-06-17 02:45:00|183490.7|183360.7|183503.2|183373.2|183506.9|183376.9|183487.3|183357.3|438
1718592600000|2024-06-17 02:50:00|183503.5|183373.5|183505.3|183375.3|183509|183379|183488.7|183358.7|312
1718592900000|2024-06-17 02:55:00|183505|183375|183486.8|183356.8|183505.3|183375.3|183482.9|183352.9|376
1718593200000|2024-06-17 03:00:00|183486.3|183356.3|183486.4|183356.4|183512.6|183382.6|183435.5|183280|310
1718593500000|2024-06-17 03:05:00|183486.3|183356.3|183482.9|183352.9|183493.2|183363.2|183479.2|183349.2|404
1718593800000|2024-06-17 03:10:00|183482.5|183352.5|183493.1|183363.1|183512.9|183382.9|183477.8|183347.8|398
1718594100000|2024-06-17 03:15:00|183493.5|183363.5|183493.6|183363.6|183498.3|183368.3|183489.9|183359.9|354
1718594400000|2024-06-17 03:20:00|183493.5|183363.5|183520.6|183390.6|183522.6|183392.6|183490.4|183360.4|301
1718594700000|2024-06-17 03:25:00|183520.3|183390.3|183524.2|183394.2|183526|183396|183491.4|183361.4|257
1718595000000|2024-06-17 03:30:00|183524.3|183394.3|183497.2|183367.2|183524.6|183394.6|183488.2|183358.2|332
1718595300000|2024-06-17 03:35:00|183496.9|183366.9|183566.9|183436.9|183566.9|183436.9|183491.3|183361.3|307
1718595600000|2024-06-17 03:40:00|183565.5|183435.5|183526.1|183396.1|183565.5|183435.5|183521.5|183391.5|267
1718595900000|2024-06-17 03:45:00|183526.3|183396.3|183530.2|183400.2|183533.5|183403.5|183523.8|183393.8|202
1718596200000|2024-06-17 03:50:00|183530.5|183400.5|183534|183404|183537.6|183407.6|183526.1|183396.1|389
1718596500000|2024-06-17 03:55:00|183534.1|183404.1|183538|183408|183542.7|183412.7|183528.3|183398.3|386
1718596800000|2024-06-17 04:00:00|183539.3|183409.3|183552.5|183422.5|183564|183434|183533.7|183403.7|253
1718597100000|2024-06-17 04:05:00|183552.6|183422.6|183527.1|183397.1|183564.3|183434.3|183524.7|183394.7|220
1718597400000|2024-06-17 04:10:00|183528.1|183398.1|183531.3|183401.3|183533.7|183403.7|183524.6|183394.6|73
1718597700000|2024-06-17 04:15:00|183531.5|183401.5|183565.6|183435.6|183583.9|183453.9|183524.4|183394.4|168
1718598000000|2024-06-17 04:20:00|183565.5|183435.5|183566|183436|183574.6|183444.6|183527.7|183397.7|277
1718598300000|2024-06-17 04:25:00|183565.8|183435.8|183527.3|183397.3|183565.9|183435.9|183526.1|183396.1|199
1718598600000|2024-06-17 04:30:00|183527.2|183397.2|183540.5|183410.5|183550.6|183420.6|183522.8|183392.8|221
1718598900000|2024-06-17 04:35:00|183540.4|183410.4|183524.5|183394.5|183546.1|183416.1|183523.7|183393.7|296
1718599200000|2024-06-17 04:40:00|183524.4|183394.4|183520.5|183390.5|183529.1|183399.1|183512.5|183382.5|305
1718599500000|2024-06-17 04:45:00|183520.4|183390.4|183527.3|183397.3|183533.2|183403.2|183514.3|183384.3|327
1718599800000|2024-06-17 04:50:00|183527.5|183397.5|183632.3|183502.3|183644.2|183514.2|183517.6|183387.6|241
1718600100000|2024-06-17 04:55:00|183636.4|183506.4|183632.8|183502.8|183641|183511|183631.8|183501.8|259
1718600400000|2024-06-17 05:00:00|183633.1|183503.1|183651.1|183521.1|183651.1|183521.1|183631.1|183501.1|378
1718600700000|2024-06-17 05:05:00|183650.4|183520.4|183645.1|183515.1|183660.6|183530.6|183644.8|183514.8|278
1718601000000|2024-06-17 05:10:00|183644.8|183514.8|183685.9|183595.9|183689.2|183599.2|183635.9|183514.8|234
1718601300000|2024-06-17 05:15:00|183685.8|183595.8|183659.9|183529.9|183689.9|183599.9|183658.5|183528.5|136
1718601600000|2024-06-17 05:20:00|183660|183530|183661.4|183531.4|183665.4|183535.4|183656.2|183526.2|137
1718601900000|2024-06-17 05:25:00|183662.6|183532.6|183661.8|183531.8|183663.8|183533.8|183658.6|183528.6|86
1718602200000|2024-06-17 05:30:00|183661.9|183531.9|183664|183534|183667.6|183550.3|183638.8|183523.5|224
1718602500000|2024-06-17 05:35:00|183664.8|183534.8|183771.4|183641.4|183808.2|183678.2|183653.3|183523.3|193
1718602800000|2024-06-17 05:40:00|183771.7|183641.7|183661.6|183531.6|183771.9|183641.9|183644.8|183514.8|137
1718603100000|2024-06-17 05:45:00|183661.3|183531.3|183662.1|183532.1|183664.8|183561.6|183647.4|183527.3|91
1718603400000|2024-06-17 05:50:00|183661.9|183531.9|183749|183619|183813.1|183683.1|183658.9|183528.9|152
1718603700000|2024-06-17 05:55:00|183747.9|183617.9|183753.7|183623.7|183834.3|183704.3|183744.1|183614.1|149
1718604000000|2024-06-17 06:00:00|183752.2|183622.2|183906.4|183816.4|183908.8|183818.8|183735.5|183622.2|602
1718604300000|2024-06-17 06:05:00|183903.6|183813.6|184065.5|183935.5|184070.2|183940.2|183900.9|183800.2|591
1718604600000|2024-06-17 06:10:00|184068.6|183938.6|183921.5|183791.5|184076.2|183946.2|183849.6|183738.8|552
1718604900000|2024-06-17 06:15:00|183920.4|183790.4|183928.7|183838.7|184030.3|183900.3|183902.6|183780.6|554
1718605200000|2024-06-17 06:20:00|183928|183838|183895.2|183765.2|183947.5|183842.1|183889.6|183759.6|590
1718605500000|2024-06-17 06:25:00|183895.4|183765.4|183920.2|183790.2|183926.3|183796.3|183864.6|183734.6|467
1718605800000|2024-06-17 06:30:00|183920.4|183790.4|183919|183789|183939.2|183817.5|183849.5|183759.5|405
1718606100000|2024-06-17 06:35:00|183918.6|183788.6|183948.4|183818.4|184057.8|183927.8|183868|183755.4|517
1718606400000|2024-06-17 06:40:00|183951.3|183821.3|183893.2|183803.2|183953.2|183823.2|183847.1|183757.1|409
1718606700000|2024-06-17 06:45:00|183881.3|183791.3|183878.9|183788.9|183900.4|183794.7|183809.6|183719.6|546
1718607000000|2024-06-17 06:50:00|183879.1|183789.1|183877.5|183787.5|183896.7|183806.7|183842.1|183752.1|443
1718607300000|2024-06-17 06:55:00|183877.6|183787.6|183809.8|183719.8|183901|183811|183807.5|183717.5|476
1718607600000|2024-06-17 07:00:00|183812.7|183722.7|183658.2|183568.2|183813.7|183723.7|183648|183558|607
1718607900000|2024-06-17 07:05:00|183658.9|183568.9|183667.3|183577.3|183673|183583|183641.9|183551.9|387
1718608200000|2024-06-17 07:10:00|183667.4|183577.4|183714.2|183624.2|183716.6|183626.6|183636.6|183546.6|516
1718608500000|2024-06-17 07:15:00|183714.1|183624.1|183714.6|183624.6|183726.3|183636.3|183691.3|183601.3|466
1718608800000|2024-06-17 07:20:00|183713.8|183623.8|183698.2|183608.2|183743.9|183653.9|183694.9|183604.9|509
1718609100000|2024-06-17 07:25:00|183698.3|183608.3|183530.4|183440.4|183704.3|183614.3|183515.1|183425.1|590
1718609400000|2024-06-17 07:30:00|183529.8|183439.8|183467.8|183377.8|183532.3|183442.3|183459.2|183355.5|594
1718609700000|2024-06-17 07:35:00|183468.1|183378.1|183495.2|183405.2|183514.8|183424.8|183466.2|183359.8|529
1718610000000|2024-06-17 07:40:00|183495.1|183405.1|183631.7|183541.7|183648.7|183558.7|183495.1|183405.1|628
1718610300000|2024-06-17 07:45:00|183631.9|183541.9|183593.4|183503.4|183636.3|183546.3|183581.3|183491.3|490
1718610600000|2024-06-17 07:50:00|183594.4|183504.4|183630|183540|183639.4|183549.4|183594.4|183504.4|547
1718610900000|2024-06-17 07:55:00|183629|183539|183633.4|183543.4|183640.8|183550.8|183617|183527|503
1718611200000|2024-06-17 08:00:00|183634.2|183544.2|183640.7|183550.7|183665.1|183575.1|183631.7|183541.7|509
1718611500000|2024-06-17 08:05:00|183640.8|183550.8|183613.5|183483.5|183648.9|183558.9|183598.6|183481.1|494
1718611800000|2024-06-17 08:10:00|183613.3|183483.3|183404.9|183314.9|183614.7|183495.8|183381.9|183270.1|634
1718612100000|2024-06-17 08:15:00|183404.6|183314.6|183442.6|183352.6|183463.6|183373.6|183400|183310|537
1718612400000|2024-06-17 08:20:00|183442.1|183352.1|183450.8|183360.8|183459.9|183369.9|183412.6|183322.6|479
1718612700000|2024-06-17 08:25:00|183450.3|183360.3|183447.2|183357.2|183507.7|183417.7|183433.2|183343.2|510
1718613000000|2024-06-17 08:30:00|183447.3|183357.3|183421.3|183331.3|183477|183387|183398.4|183308.4|514
1718613300000|2024-06-17 08:35:00|183421.4|183331.4|183444.2|183354.2|183459|183369|183405.1|183315.1|466
1718613600000|2024-06-17 08:40:00|183444.1|183354.1|183109.4|183019.4|183467.9|183377.9|183094.6|183004.6|659
1718613900000|2024-06-17 08:45:00|183110.2|183020.2|183231.5|183141.5|183367.6|183277.6|183088.7|182998.7|658
1718614200000|2024-06-17 08:50:00|183231.4|183141.4|183171.8|183081.8|183232.1|183142.1|183097|182991.1|591
1718614500000|2024-06-17 08:55:00|183172|183082|183030.9|182940.9|183190.6|183100.6|183021.1|182931.1|545
1718614800000|2024-06-17 09:00:00|183030.8|182940.8|182890.9|182800.9|183045.5|182955.5|182875.6|182785.6|572
1718615100000|2024-06-17 09:05:00|182890.7|182800.7|182755.9|182665.9|182909.1|182819.1|182736.8|182646.8|571
1718615400000|2024-06-17 09:10:00|182754.6|182664.6|182606.9|182476.9|182774.6|182666.1|182530.9|182440.9|693
1718615700000|2024-06-17 09:15:00|182607|182477|182414.5|182324.5|182691.5|182601.5|182397.4|182307.4|701
1718616000000|2024-06-17 09:20:00|182415.3|182325.3|182344.6|182254.6|182509.6|182419.6|182328.3|182238.3|676
1718616300000|2024-06-17 09:25:00|182347.4|182257.4|182334.4|182204.4|182347.6|182257.6|182215.7|182085.7|679
1718616600000|2024-06-17 09:30:00|182336.5|182206.5|182535.9|182445.9|182562|182471.4|182336.5|182206.5|622
1718616900000|2024-06-17 09:35:00|182536|182446|182528.6|182438.6|182621.6|182531.6|182525.6|182435.6|529
1718617200000|2024-06-17 09:40:00|182528.8|182438.8|182433.8|182343.8|182575.9|182485.9|182432|182342|682
1718617500000|2024-06-17 09:45:00|182433.7|182343.7|182222.5|182092.5|182451.8|182361.8|182211.2|182081.2|682
1718617800000|2024-06-17 09:50:00|182221|182091|182310.6|182180.6|182492.9|182371|182194.7|182088.5|658
1718618100000|2024-06-17 09:55:00|182310.5|182180.5|182134.9|182044.9|182377|182247|182120.9|182030.9|635
1718618400000|2024-06-17 10:00:00|182135|182045|182372.9|182242.9|182375|182245|182135|182026|747
1718618700000|2024-06-17 10:05:00|182373.8|182243.8|182403.5|182273.5|182513|182410.5|182357.2|182227.2|732
1718619000000|2024-06-17 10:10:00|182402.7|182272.7|182511.3|182381.3|182548.7|182418.7|182372.3|182242.3|541
1718619300000|2024-06-17 10:15:00|182511.7|182381.7|182496.7|182406.7|182512.8|182406.7|182397|182307|562
1718619600000|2024-06-17 10:20:00|182520.1|182430.1|182509|182419|182548.8|182436.4|182497.8|182395.6|533
1718619900000|2024-06-17 10:25:00|182511.7|182421.7|182455|182365|182544.2|182454.2|182414.4|182324.4|504
1718620200000|2024-06-17 10:30:00|182454.7|182364.7|182502.2|182412.2|182503.8|182413.8|182417.8|182327.8|431
1718620500000|2024-06-17 10:35:00|182502.3|182412.3|182484.8|182394.8|182510.4|182420.4|182454.5|182364.5|404
1718620800000|2024-06-17 10:40:00|182484.7|182394.7|182484.3|182394.3|182497.6|182407.6|182454.4|182364.4|338
1718621100000|2024-06-17 10:45:00|182484.5|182394.5|182432.5|182342.5|182497.9|182407.9|182430.6|182340.6|359
1718621400000|2024-06-17 10:50:00|182427|182337|182382|182292|182427|182337|182261.9|182171.9|549
1718621700000|2024-06-17 10:55:00|182373.1|182283.1|182196.2|182106.2|182376.9|182286.9|182183.1|182093.1|528
1718622000000|2024-06-17 11:00:00|182191.8|182101.8|182218.2|182128.2|182225.4|182135.4|182186.4|182096.4|600
1718622300000|2024-06-17 11:05:00|182218.1|182128.1|182370.5|182280.5|182389|182299|182178|182088|563
1718622600000|2024-06-17 11:10:00|182369.4|182279.4|182290.8|182200.8|182370.3|182280.3|182240.3|182150.3|560
1718622900000|2024-06-17 11:15:00|182291|182201|182253|182163|182308.5|182218.5|182213.9|182123.9|501
1718623200000|2024-06-17 11:20:00|182251.3|182161.3|182252.2|182162.2|182287.6|182197.6|182213.2|182123.2|462
1718623500000|2024-06-17 11:25:00|182252.6|182162.6|182418.3|182328.3|182420.6|182330.6|182240.3|182150.3|551
1718623800000|2024-06-17 11:30:00|182419.9|182329.9|182626.8|182536.8|182654.9|182536.8|182400.8|182295|615
1718624100000|2024-06-17 11:35:00|182627.8|182537.8|182573.2|182443.2|182653.6|182563.6|182489|182388.8|626
1718624400000|2024-06-17 11:40:00|182573.4|182443.4|182666.1|182576.1|182675.5|182585.5|182573.4|182443.4|415
1718624700000|2024-06-17 11:45:00|182666.2|182576.2|182716.1|182626.1|182716.1|182626.1|182630|182500|477
1718625000000|2024-06-17 11:50:00|182716.9|182626.9|182710.1|182580.1|182868.4|182750.3|182653.8|182523.8|694
1718625300000|2024-06-17 11:55:00|182708.5|182578.5|182797.3|182707.3|182803.7|182713.7|182682.3|182552.3|599
1718625600000|2024-06-17 12:00:00|182795.3|182705.3|182895.4|182805.4|182927.7|182837.7|182790.5|182700.5|733
1718625900000|2024-06-17 12:05:00|182894.7|182804.7|182912.5|182822.5|182995.2|182905.2|182809.5|182719.5|736
1718626200000|2024-06-17 12:10:00|182912.6|182822.6|182973.9|182883.9|182977.5|182887.5|182898.8|182808.8|606
1718626500000|2024-06-17 12:15:00|182974.3|182884.3|182808.8|182718.8|183012.1|182922.1|182802.7|182712.7|538
1718626800000|2024-06-17 12:20:00|182843.5|182713.5|182751.8|182661.8|182878|182748|182665.7|182561.5|668
1718627100000|2024-06-17 12:25:00|182751.6|182661.6|182764.7|182490.5|182845.8|182755.8|182669.9|182489.2|811
1718627400000|2024-06-17 12:30:00|182739.9|182515.2|182836.8|182746.8|182844.9|182754.9|182682.9|182485.8|802
1718627700000|2024-06-17 12:35:00|182838|182748|182863.3|182773.3|182888.8|182798.8|182801.1|182711.1|694
1718628000000|2024-06-17 12:40:00|182863.5|182773.5|182802.6|182712.6|182974.4|182884.4|182793.6|182703.6|689
1718628300000|2024-06-17 12:45:00|182803.1|182713.1|182900.4|182810.4|182906.5|182816.5|182636.1|182546.1|689
1718628600000|2024-06-17 12:50:00|182900.2|182810.2|182853.5|182763.5|182915.5|182825.5|182827.7|182737.7|591
1718628900000|2024-06-17 12:55:00|182855.5|182765.5|182871.9|182781.9|182892.4|182802.4|182829.4|182739.4|652
1718629200000|2024-06-17 13:00:00|182869.6|182779.6|182867.9|182777.9|182879.1|182789.1|182824.5|182734.5|765
1718629500000|2024-06-17 13:05:00|182868.3|182778.3|182706|182616|182872.9|182782.9|182697.6|182607.6|593
1718629800000|2024-06-17 13:10:00|182704.1|182614.1|182783.4|182693.4|182794.5|182704.5|182669.2|182579.2|592
1718630100000|2024-06-17 13:15:00|182782.1|182692.1|182727.2|182637.2|182806|182716|182725.1|182635.1|656
1718630400000|2024-06-17 13:20:00|182727.3|182637.3|182857.2|182727.2|182864.8|182762.7|182716.3|182626.3|664
1718630700000|2024-06-17 13:25:00|182830.3|182700.3|182836.8|182746.8|182852.9|182762.9|182774.9|182644.9|653
1718631000000|2024-06-17 13:30:00|182832.8|182742.8|182748.8|182658.8|182864|182774|182734.7|182644.7|689
1718631300000|2024-06-17 13:35:00|182747.8|182657.8|182811.2|182721.2|182823|182733|182746.3|182656.3|638
1718631600000|2024-06-17 13:40:00|182812.6|182722.6|182819.7|182729.7|182864.7|182774.7|182797.6|182707.6|567
1718631900000|2024-06-17 13:45:00|182807.7|182717.7|182816.6|182726.6|182833.9|182743.9|182785.3|182695.3|576
1718632200000|2024-06-17 13:50:00|182816.5|182726.5|182813.4|182723.4|182826.2|182736.2|182806.9|182716.9|507
1718632500000|2024-06-17 13:55:00|182812.9|182722.9|182787.8|182697.8|182823.2|182733.2|182782.9|182692.9|475
1718632800000|2024-06-17 14:00:00|182788|182698|182800|182710|182801.6|182711.6|182618.8|182528.8|623
1718633100000|2024-06-17 14:05:00|182801.1|182711.1|182820.4|182730.4|182891.3|182801.3|182783.6|182693.6|659
1718633400000|2024-06-17 14:10:00|182820|182730|182809.5|182719.5|182830.8|182740.8|182798.4|182708.4|456
1718633700000|2024-06-17 14:15:00|182809.2|182719.2|182844.4|182754.4|182855.1|182765.1|182781.2|182691.2|506
1718634000000|2024-06-17 14:20:00|182844.7|182754.7|182905.9|182815.9|182916.2|182826.2|182840.6|182750.6|498
1718634300000|2024-06-17 14:25:00|182906|182816|182818.5|182728.5|182911.6|182821.6|182813.8|182723.8|544
1718634600000|2024-06-17 14:30:00|182820.9|182730.9|182712.3|182622.3|182844.8|182754.8|182680.8|182583.7|724
1718634900000|2024-06-17 14:35:00|182712.5|182622.5|182663.8|182573.8|182714.8|182624.8|182648.7|182558.7|542
1718635200000|2024-06-17 14:40:00|182664|182574|182801.9|182711.9|182811.1|182721.1|182653.6|182563.6|585
1718635500000|2024-06-17 14:45:00|182802.6|182712.6|182827.7|182737.7|182906.1|182816.1|182787.4|182697.4|563
1718635800000|2024-06-17 14:50:00|182828|182738|182654.7|182564.7|182831.5|182741.5|182642.3|182552.3|682
1718636100000|2024-06-17 14:55:00|182655.1|182565.1|182521.2|182431.2|182667.2|182577.2|182518.5|182428.5|651
1718636400000|2024-06-17 15:00:00|182518.7|182428.7|182629.4|182539.4|182657.6|182567.6|182510.7|182420.7|702
1718636700000|2024-06-17 15:05:00|182629.9|182539.9|182706.2|182616.2|182712.2|182622.2|182629.9|182539.9|606
1718637000000|2024-06-17 15:10:00|182706.3|182616.3|182646.1|182556.1|182742.9|182652.9|182644.3|182554.3|541
1718637300000|2024-06-17 15:15:00|182645|182555|182590|182500|182653|182563|182574.9|182484.9|470
1718637600000|2024-06-17 15:20:00|182590.2|182500.2|182550.1|182460.1|182592|182502|182530.3|182440.3|538
1718637900000|2024-06-17 15:25:00|182549.3|182459.3|182733.7|182643.7|182735.4|182645.4|182546.2|182456.2|563
1718638200000|2024-06-17 15:30:00|182731.8|182641.8|182767.8|182677.8|182826.3|182736.3|182728.4|182638.4|475
1718638500000|2024-06-17 15:35:00|182767.7|182677.7|182758.5|182668.5|182814.4|182724.4|182699.4|182609.4|606
1718638800000|2024-06-17 15:40:00|182758.4|182668.4|182779.6|182689.6|182801.2|182711.2|182758.4|182668.4|601
1718639100000|2024-06-17 15:45:00|182779.4|182689.4|182820.9|182730.9|182831|182741|182777.6|182687.6|561
1718639400000|2024-06-17 15:50:00|182820.7|182730.7|182806|182716|182830.1|182740.1|182804.8|182714.8|503
1718639700000|2024-06-17 15:55:00|182801.8|182711.8|182728.6|182638.6|182801.8|182711.8|182720.8|182630.8|617
1718640000000|2024-06-17 16:00:00|182728.9|182638.9|182726.9|182636.9|182736.3|182646.3|182672.3|182582.3|617
1718640300000|2024-06-17 16:05:00|182727|182637|182667.7|182577.7|182735.9|182645.9|182665|182575|530
1718640600000|2024-06-17 16:10:00|182667.8|182577.8|182633.7|182543.7|182691.8|182583.7|182614|182524|676
1718640900000|2024-06-17 16:15:00|182633.9|182543.9|182622.8|182532.8|182683.6|182569.3|182615.4|182525.4|620
1718641200000|2024-06-17 16:20:00|182626.1|182536.1|182611.2|182521.2|182633.9|182543.9|182610.7|182520.7|538
1718641500000|2024-06-17 16:25:00|182610.8|182520.8|182609.7|182519.7|182618.9|182528.9|182603.4|182513.4|457
1718641800000|2024-06-17 16:30:00|182609.6|182519.6|182631.9|182541.9|182647.5|182557.5|182609|182519|551
1718642100000|2024-06-17 16:35:00|182633.1|182543.1|182633.5|182543.5|182638.4|182548.4|182601.7|182511.7|515
1718642400000|2024-06-17 16:40:00|182634.3|182544.3|182711.4|182621.4|182729.5|182639.5|182620.5|182530.5|605
1718642700000|2024-06-17 16:45:00|182710.7|182620.7|182703|182613|182724.3|182634.3|182689.4|182599.4|649
1718643000000|2024-06-17 16:50:00|182703.2|182613.2|182685.5|182595.5|182704.2|182614.2|182678.4|182588.4|466
1718643300000|2024-06-17 16:55:00|182685.3|182595.3|182632.1|182542.1|182697.4|182607.4|182610.4|182520.4|552
1718643600000|2024-06-17 17:00:00|182632|182542|182634.5|182544.5|182637.8|182547.8|182606.9|182516.9|606
1718643900000|2024-06-17 17:05:00|182634.8|182544.8|182641.9|182551.9|182670.1|182556.3|182631|182523.5|439
1718644200000|2024-06-17 17:10:00|182639.2|182549.2|182638.2|182548.2|182652.6|182562.6|182631.8|182541.8|467
1718644500000|2024-06-17 17:15:00|182636.9|182546.9|182631.7|182541.7|182640.6|182550.6|182626.3|182536.3|505
1718644800000|2024-06-17 17:20:00|182631.5|182541.5|182625.2|182535.2|182638.3|182548.3|182621|182531|499
1718645100000|2024-06-17 17:25:00|182625.1|182535.1|182654.9|182524.9|182667.8|182537.8|182624.3|182504|498
1718645400000|2024-06-17 17:30:00|182653.8|182523.8|182638.9|182508.9|182657.8|182527.8|182638.5|182508.5|517
1718645700000|2024-06-17 17:35:00|182639.1|182509.1|182652.8|182522.8|182653.7|182554.2|182616.2|182508.2|549
1718646000000|2024-06-17 17:40:00|182652.3|182522.3|182620.9|182530.9|182653.3|182541.1|182607.4|182508.3|551
1718646300000|2024-06-17 17:45:00|182621.7|182531.7|182634.8|182544.8|182643|182546.1|182599.6|182500.2|543
1718646600000|2024-06-17 17:50:00|182633.8|182543.8|182656.8|182566.8|182665.4|182575.4|182603.8|182513.8|544
1718646900000|2024-06-17 17:55:00|182659.2|182569.2|182656.9|182566.9|182668.6|182578.6|182653.4|182563.4|560
1718647200000|2024-06-17 18:00:00|182662.5|182572.5|182637.1|182547.1|182662.5|182572.5|182613.1|182523.1|539
1718647500000|2024-06-17 18:05:00|182637.2|182547.2|182589.7|182499.7|182645.7|182555.7|182587.7|182497.7|409
1718647800000|2024-06-17 18:10:00|182589.5|182499.5|182612.7|182522.7|182616.3|182526.3|182588.9|182498.9|403
1718648100000|2024-06-17 18:15:00|182612.8|182522.8|182627.8|182537.8|182631.5|182541.5|182611.5|182521.5|417
1718648400000|2024-06-17 18:20:00|182626.5|182536.5|182617.9|182527.9|182627.9|182537.9|182611.5|182521.5|493
1718648700000|2024-06-17 18:25:00|182617.4|182527.4|182620.9|182530.9|182640|182550|182616.2|182526.2|444
1718649000000|2024-06-17 18:30:00|182621.2|182531.2|182616.6|182526.6|182629.1|182539.1|182614.2|182524.2|451
1718649300000|2024-06-17 18:35:00|182616.4|182526.4|182590.9|182500.9|182624.6|182534.6|182590.8|182500.8|440
1718649600000|2024-06-17 18:40:00|182591|182501|182518|182388|182601.2|182511.2|182480.6|182350.6|454
1718649900000|2024-06-17 18:45:00|182518.2|182388.2|182498.7|182368.7|182524.7|182394.7|182495.2|182365.2|469
1718650200000|2024-06-17 18:50:00|182499.1|182369.1|182533.1|182403.1|182534|182404|182497.6|182367.6|377
1718650500000|2024-06-17 18:55:00|182533|182403|182603.6|182473.6|182628.8|182498.8|182528.6|182398.6|372
1718650800000|2024-06-17 19:00:00|182601.1|182471.1|182591.4|182461.4|182607.8|182477.8|182568.1|182438.1|414
1718651100000|2024-06-17 19:05:00|182592.2|182462.2|182676.1|182546.1|182678.4|182548.4|182582.5|182452.5|534
1718651400000|2024-06-17 19:10:00|182678.3|182548.3|182660.7|182530.7|182679.6|182549.6|182643.1|182513.1|405
1718651700000|2024-06-17 19:15:00|182660.8|182530.8|182652.6|182522.6|182666.8|182536.8|182652.2|182522.2|401
1718652000000|2024-06-17 19:20:00|182652.8|182522.8|182622.1|182492.1|182653.4|182523.4|182613.6|182483.6|400
1718652300000|2024-06-17 19:25:00|182620.9|182490.9|182625.5|182495.5|182634.7|182504.7|182617.3|182487.3|398
1718652600000|2024-06-17 19:30:00|182625|182495|182623.6|182493.6|182636.1|182506.1|182617.6|182487.6|392
1718652900000|2024-06-17 19:35:00|182623.7|182493.7|182622.6|182492.6|182634.3|182504.3|182615.9|182485.9|374
1718653200000|2024-06-17 19:40:00|182623.4|182493.4|182629.2|182499.2|182633.5|182503.5|182614.8|182484.8|331
1718653500000|2024-06-17 19:45:00|182629.3|182499.3|182630.4|182500.4|182652.4|182522.4|182621.8|182491.8|301
1718653800000|2024-06-17 19:50:00|182631.9|182501.9|182627.6|182497.6|182640.8|182510.8|182617.9|182487.9|401
1718654100000|2024-06-17 19:55:00|182629.5|182499.5|182613.2|182483.2|182636.5|182506.5|182610.9|182480.9|351
1718654400000|2024-06-17 20:00:00|182612.3|182482.3|182610.3|182480.3|182656|182486.2|182586.7|182443.9|344
1718654700000|2024-06-17 20:05:00|182610.2|182480.2|182603.6|182473.6|182615.7|182485.7|182593.8|182463.8|250
1718655000000|2024-06-17 20:10:00|182608.8|182478.8|182602.4|182472.4|182609.8|182479.8|182601|182471|221
1718655300000|2024-06-17 20:15:00|182615|182485|182609.2|182479.2|182615|182485|182599.9|182469.9|86
1718655600000|2024-06-17 20:20:00|182609.1|182479.1|182591.7|182461.7|182643.3|182479.2|182591.7|182442.2|101
1718655900000|2024-06-17 20:25:00|182593.6|182463.6|182599.1|182469.1|182624.4|182494.4|182592.4|182462.4|238
1718656200000|2024-06-17 20:30:00|182637.6|182421.4|182588|182458|182643|182461|182588|182408.2|141
1718656500000|2024-06-17 20:35:00|182588.3|182458.3|182652|182419.6|182659.5|182469.9|182588.3|182405.9|113
1718656800000|2024-06-17 20:40:00|182651.9|182420.7|182639.7|182368.8|182710.5|182510.3|182634.2|182334.5|456
1718657100000|2024-06-17 20:45:00|182651.7|182369.6|182665.9|182346.9|182674.6|182369.6|182649.8|182332.4|539
1718657400000|2024-06-17 20:50:00|182685.1|182343.1|182666.7|182338.5|182706.5|182364.5|182666.7|182330.4|123
1718657700000|2024-06-17 20:55:00|182670.3|182338.2|182746.8|182404.8|182751.2|182409.2|182648.3|182306.3|136
1718658000000|2024-06-17 21:00:00|182745.5|182403.5|182740.9|182398.9|182770.5|182428.5|182734|182392|22
1718658300000|2024-06-17 21:05:00|182794.8|182452.8|182737.8|182395.8|182815.6|182473.6|182729.2|182387.2|106
1718658600000|2024-06-17 21:10:00|182737.1|182395.1|182754|182412|182755.3|182413.3|182736.3|182394.3|160
1718658900000|2024-06-17 21:15:00|182752.3|182410.3|182721.5|182379.5|182757|182415|182717.8|182375.8|609
1718659200000|2024-06-17 21:20:00|182722.6|182380.6|182752.4|182410.4|182753.8|182411.8|182708.4|182366.4|1096
1718659500000|2024-06-17 21:25:00|182753|182411|182717.2|182375.2|182753.4|182411.4|182705.6|182363.6|1065
1718659800000|2024-06-17 21:30:00|182728|182386|182745.1|182403.1|182754.3|182412.3|182711.1|182369.1|222
1718660100000|2024-06-17 21:35:00|182745|182403|182749.2|182407.2|182757.2|182415.2|182732.1|182390.1|296
1718660400000|2024-06-17 21:40:00|182747.1|182405.1|182765.3|182423.3|182784|182442|182730.9|182388.9|840
1718660700000|2024-06-17 21:45:00|182765|182423|182856.4|182514.4|182872|182530|182760.5|182418.5|66
1718661000000|2024-06-17 21:50:00|182855.9|182513.9|182857.4|182515.4|182858.2|182516.2|182840.9|182498.9|18
1718661300000|2024-06-17 21:55:00|182857.7|182515.7|182870.4|182528.4|182877.4|182535.4|182857.7|182515.7|34
1718661600000|2024-06-17 22:00:00|182859|182517|182700.2|182358.2|182894.5|182552.5|182676.3|182334.3|188
1718661900000|2024-06-17 22:05:00|182694.4|182352.4|182687.6|182345.6|182709.9|182367.9|182680|182338|55
1718662200000|2024-06-17 22:10:00|182697.5|182355.5|182691.8|182349.8|182704.5|182362.5|182680.5|182338.5|30
1718662500000|2024-06-17 22:15:00|182688.6|182346.6|182629.3|182287.3|182691.7|182349.7|182629.3|182287.3|43
1718662800000|2024-06-17 22:20:00|182630.4|182288.4|182635.6|182293.6|182660.2|182318.2|182628.3|182286.3|44
1718663100000|2024-06-17 22:25:00|182635.5|182293.5|182668.6|182326.6|182674.1|182332.1|182623.1|182281.1|50
1718663400000|2024-06-17 22:30:00|182644|182302|182624.3|182282.3|182668.6|182326.6|182623.5|182281.5|40
1718663700000|2024-06-17 22:35:00|182634.3|182292.3|182669.8|182327.8|182669.8|182327.8|182624|182282|29
1718664000000|2024-06-17 22:40:00|182647.8|182305.8|182626.8|182284.8|182669.8|182327.8|182620.3|182278.3|34
1718664300000|2024-06-17 22:45:00|182626.2|182284.2|182649|182307|182663.1|182321.1|182595|182253|250
1718664600000|2024-06-17 22:50:00|182613.9|182271.9|182635.3|182293.3|182658.1|182316.1|182613.6|182271.6|433
1718664900000|2024-06-17 22:55:00|182633.6|182291.6|182588.9|182246.9|182656.6|182314.6|182587.2|182245.2|309
1718665200000|2024-06-17 23:00:00|182613.2|182271.2|182508.7|182263.8|182613.2|182272.2|182501.6|182227.2|179
1718665500000|2024-06-17 23:05:00|182508.6|182256.7|182591.5|182322.5|182591.5|182322.9|182482|182256.4|94
1718665800000|2024-06-17 23:10:00|182585.2|182335|182534.5|182404.5|182586.5|182404.9|182530.9|182335|85
1718666100000|2024-06-17 23:15:00|182534.4|182404.4|182569.2|182363.4|182586.4|182406.6|182532.2|182348.3|58
1718666400000|2024-06-17 23:20:00|182570.2|182368.2|182572.3|182359.4|182579.3|182406|182457|182272.8|168
1718666700000|2024-06-17 23:25:00|182572|182359.1|182567.2|182366.1|182575.9|182407.4|182528.5|182354.3|93
1718667000000|2024-06-17 23:30:00|182571.2|182360|182545|182332.2|182574.1|182410.3|182520.5|182330.6|100
1718667300000|2024-06-17 23:35:00|182544.7|182332.3|182489.5|182359.5|182552.3|182381.6|182488.8|182322|149
1718667600000|2024-06-17 23:40:00|182488.9|182358.9|182484.2|182354.2|182504.1|182374.1|182482.4|182352.4|122
1718667900000|2024-06-17 23:45:00|182484.1|182354.1|182485.2|182355.2|182526.9|182363.2|182475.5|182324|116
1718668200000|2024-06-17 23:50:00|182485.4|182355.4|182469.4|182339.4|182519.8|182362.3|182468.9|182288.7|227
1718668500000|2024-06-17 23:55:00|182469.3|182339.3|182463.7|182333.7|182514.1|182339.4|182458.6|182284.9|90
1718668800000|2024-06-18 00:00:00|182498.6|182296.7|182414.8|182284.8|182508|182326.7|182410.8|182261.3|194
1718669100000|2024-06-18 00:05:00|182415.8|182285.8|182498.5|182271.5|182502.1|182329.3|182411.9|182269.6|154
1718669400000|2024-06-18 00:10:00|182498.8|182271.6|182565.9|182334.7|182574.6|182334.7|182447.1|182267.6|133
1718669700000|2024-06-18 00:15:00|182563.9|182334.8|182562.9|182343|182573.9|182384.4|182506.8|182328.7|286
1718670000000|2024-06-18 00:20:00|182562.8|182343.1|182574|182357.5|182576.3|182401.4|182519.4|182336.3|283
1718670300000|2024-06-18 00:25:00|182566.6|182360.8|182574.3|182357.6|182574.6|182403.6|182519.6|182354.8|179
1718670600000|2024-06-18 00:30:00|182529|182399|182528.1|182398.1|182574.5|182403|182520.6|182354.9|135
1718670900000|2024-06-18 00:35:00|182527.9|182397.9|182473.9|182343.9|182573.8|182398.3|182459.7|182308.6|178
1718671200000|2024-06-18 00:40:00|182474|182344|182399.4|182269.4|182479.3|182349.3|182393.8|182263.8|221
1718671500000|2024-06-18 00:45:00|182399.3|182269.3|182448.7|182318.7|182526.8|182326.5|182397.4|182235.7|260
1718671800000|2024-06-18 00:50:00|182448.1|182318.1|182440.3|182310.3|182451.3|182321.3|182419.3|182289.3|322
1718672100000|2024-06-18 00:55:00|182439.3|182309.3|182539.7|182409.7|182543.7|182413.7|182434|182304|358
1718672400000|2024-06-18 01:00:00|182541.5|182411.5|182470|182340|182576.6|182416.4|182447.1|182283.2|290
1718672700000|2024-06-18 01:05:00|182469.5|182339.5|182460.3|182330.3|182514.6|182340|182448.4|182282.2|206
1718673000000|2024-06-18 01:10:00|182460.2|182330.2|182579.2|182372.2|182593.6|182416|182460.2|182297.3|460
1718673300000|2024-06-18 01:15:00|182579.4|182371.8|182531.1|182401.1|182590.8|182410.4|182526.5|182354|356
1718673600000|2024-06-18 01:20:00|182529.8|182399.8|182534.6|182404.6|182585.8|182413.2|182529|182359.6|346
1718673900000|2024-06-18 01:25:00|182533.9|182403.9|182533.7|182403.7|182591.9|182411.7|182531.1|182361.1|291
1718674200000|2024-06-18 01:30:00|182536.9|182406.9|182532.5|182402.5|182583.1|182417.6|182511.4|182356.5|352
1718674500000|2024-06-18 01:35:00|182532.4|182402.4|182541.8|182411.8|182585.8|182438.4|182531|182364.3|448
1718674800000|2024-06-18 01:40:00|182541.9|182411.9|182539.3|182409.3|182581.8|182411.9|182531.8|182357.8|434
1718675100000|2024-06-18 01:45:00|182542.6|182412.6|182548.4|182418.4|182583.2|182418.8|182534.3|182373.7|426
1718675400000|2024-06-18 01:50:00|182548.5|182418.5|182541.5|182411.5|182589|182430.8|182534.8|182378.6|413
1718675700000|2024-06-18 01:55:00|182540.2|182410.2|182669.1|182453.6|182671.1|182494.2|182540.2|182366.1|427
1718676000000|2024-06-18 02:00:00|182625.9|182495.9|182591.7|182461.7|182783.2|182595.1|182538.3|182408.3|408
1718676300000|2024-06-18 02:05:00|182593.4|182463.4|182643.7|182513.7|182653.1|182523.1|182576.5|182446.5|272
1718676600000|2024-06-18 02:10:00|182643.9|182513.9|182622.2|182492.2|182678.3|182513.9|182610.3|182448.7|344
1718676900000|2024-06-18 02:15:00|182619.6|182489.6|182613.8|182483.8|182657.9|182494.6|182610.9|182449.2|152
1718677200000|2024-06-18 02:20:00|182614.1|182484.1|182627.6|182497.6|182669.1|182507|182611.9|182464|268
1718677500000|2024-06-18 02:25:00|182627.5|182497.5|182626.3|182496.3|182665.7|182505.5|182619.4|182458.1|287
1718677800000|2024-06-18 02:30:00|182626.2|182496.2|182630.6|182500.6|182676.2|182518.9|182621.1|182462.8|232
1718678100000|2024-06-18 02:35:00|182630.4|182500.4|182634.4|182504.4|182646.5|182516.5|182628.2|182498.2|124
1718678400000|2024-06-18 02:40:00|182634.3|182504.3|182636.1|182506.1|182645.5|182515.5|182632.1|182502.1|119
1718678700000|2024-06-18 02:45:00|182636.5|182506.5|182638.4|182508.4|182647.7|182517.7|182633.4|182503.4|66
1718679000000|2024-06-18 02:50:00|182638.2|182508.2|182651.5|182521.5|182655.3|182525.3|182632.1|182502.1|116
1718679300000|2024-06-18 02:55:00|182651.4|182521.4|182658.6|182528.6|182664.1|182534.1|182635.9|182505.9|157
1718679600000|2024-06-18 03:00:00|182658.9|182528.9|182738.9|182608.9|182766.5|182623.1|182658.6|182528.6|322
1718679900000|2024-06-18 03:05:00|182738.6|182608.6|182734.6|182604.6|182766.7|182616.2|182722.1|182560.4|270
1718680200000|2024-06-18 03:10:00|182734.5|182604.5|182732.9|182602.9|182770.4|182610.4|182718.7|182558.9|322
1718680500000|2024-06-18 03:15:00|182733.4|182603.4|182725.1|182595.1|182735.9|182605.9|182716.6|182586.6|343
1718680800000|2024-06-18 03:20:00|182725.2|182595.2|182718.3|182588.3|182726.5|182596.5|182714.2|182584.2|226
1718681100000|2024-06-18 03:25:00|182718.1|182588.1|182679.4|182478.4|182722.7|182592.7|182639.4|182472.2|261
1718681400000|2024-06-18 03:30:00|182681.6|182475.6|182714.4|182584.4|182765.1|182595.8|182652.2|182470.1|341
1718681700000|2024-06-18 03:35:00|182714.5|182584.5|182709.3|182579.3|182778.2|182641.9|182679.5|182528.9|256
1718682000000|2024-06-18 03:40:00|182709.2|182579.2|182757.7|182627.7|182774.5|182644.5|182708.9|182544.7|141
1718682300000|2024-06-18 03:45:00|182759.2|182629.2|182704.2|182574.2|182768.7|182636.2|182704|182538.3|334
1718682600000|2024-06-18 03:50:00|182704.6|182574.6|182705|182575|182709.6|182579.6|182700.8|182570.8|401
1718682900000|2024-06-18 03:55:00|182704.8|182574.8|182705.2|182575.2|182709.2|182579.2|182698.6|182568.6|400
1718683200000|2024-06-18 04:00:00|182704.9|182574.9|182707.7|182577.7|182709.7|182579.7|182702.4|182572.4|376
1718683500000|2024-06-18 04:05:00|182707.5|182577.5|182703.6|182573.6|182710.4|182580.4|182700.2|182570.2|344
1718683800000|2024-06-18 04:10:00|182703.5|182573.5|182791.5|182661.5|182840.5|182688.1|182702|182572|198
1718684100000|2024-06-18 04:15:00|182791.1|182661.1|182826.3|182615.5|182846.5|182666.6|182777|182614.9|104
1718684400000|2024-06-18 04:20:00|182825.9|182615.1|182787.1|182657.1|182833.5|182663.2|182776.2|182611.9|116
1718684700000|2024-06-18 04:25:00|182786.6|182656.6|182804.9|182640|182832|182673.1|182779.4|182608.4|130
1718685000000|2024-06-18 04:30:00|182813.8|182619|182708.1|182578.1|183011.8|182804.7|182691.7|182541.2|539
1718685300000|2024-06-18 04:35:00|182704.6|182574.6|182730.5|182600.5|182759.3|182601.3|182688.5|182542.6|520
1718685600000|2024-06-18 04:40:00|182730.2|182600.2|182825.3|182695.3|182858.4|182728.4|182727.3|182597.3|342
1718685900000|2024-06-18 04:45:00|182825.2|182695.2|182821.2|182691.2|182857.9|182699.8|182814.8|182656.4|303
1718686200000|2024-06-18 04:50:00|182821.4|182691.4|182918.1|182788.1|182954.7|182821.4|182817.5|182687.5|333
1718686500000|2024-06-18 04:55:00|182917.6|182787.6|182967.1|182837.1|182967.5|182837.5|182912.8|182782.8|268
1718686800000|2024-06-18 05:00:00|182972.4|182842.4|182907.2|182777.2|182972.9|182842.9|182902.3|182772.3|409
1718687100000|2024-06-18 05:05:00|182907.4|182777.4|182868.7|182738.7|182908.5|182778.5|182861.7|182731.7|363
1718687400000|2024-06-18 05:10:00|182868.8|182738.8|182791.9|182661.9|182883.3|182753.3|182790.7|182660.7|352
1718687700000|2024-06-18 05:15:00|182791.8|182661.8|182805.9|182675.9|182817.7|182687.7|182784|182654|365
1718688000000|2024-06-18 05:20:00|182805.8|182675.8|182811.5|182681.5|182832.3|182702.3|182805.8|182675.8|302
1718688300000|2024-06-18 05:25:00|182811.6|182681.6|182794.7|182664.7|182811.6|182681.6|182779.5|182649.5|352
1718688600000|2024-06-18 05:30:00|182795.3|182665.3|182761.8|182631.8|182807.9|182677.9|182750.2|182620.2|430
1718688900000|2024-06-18 05:35:00|182754.3|182624.3|182710.7|182580.7|182754.3|182624.3|182677.2|182547.2|346
1718689200000|2024-06-18 05:40:00|182710.8|182580.8|182725.2|182595.2|182727.5|182597.5|182691.4|182561.4|325
1718689500000|2024-06-18 05:45:00|182725.1|182595.1|182761|182631|182783.3|182653.3|182714.8|182584.8|302
1718689800000|2024-06-18 05:50:00|182761.6|182631.6|182747.6|182617.6|182765.2|182635.2|182743.5|182613.5|299
1718690100000|2024-06-18 05:55:00|182747.8|182617.8|182721.5|182591.5|182753.1|182623.1|182690.3|182574.7|479
1718690400000|2024-06-18 06:00:00|182724|182594|182795.8|182705.8|182809.7|182712.9|182686.2|182556.2|611
1718690700000|2024-06-18 06:05:00|182795.9|182705.9|182903|182813|182923.2|182833.2|182795.9|182705.9|504
1718691000000|2024-06-18 06:10:00|182903.7|182813.7|182844.4|182754.4|182905.8|182815.8|182781.2|182691.2|599
1718691300000|2024-06-18 06:15:00|182846.5|182756.5|182843.2|182753.2|182871.9|182781.9|182815.8|182725.8|533
1718691600000|2024-06-18 06:20:00|182843.1|182753.1|182762.7|182672.7|182845.1|182755.1|182739.8|182649.8|500
1718691900000|2024-06-18 06:25:00|182762.2|182672.2|182578.4|182488.4|182778|182688|182568|182478|510
1718692200000|2024-06-18 06:30:00|182578.7|182488.7|182510.9|182420.9|182598.6|182508.6|182489.2|182399.2|586
1718692500000|2024-06-18 06:35:00|182510|182420|182476.2|182386.2|182512.6|182422.6|182446|182356|594
1718692800000|2024-06-18 06:40:00|182476.3|182386.3|182434.1|182344.1|182481.5|182391.5|182374.1|182284.1|576
1718693100000|2024-06-18 06:45:00|182433.8|182343.8|182502.7|182412.7|182519.6|182429.6|182428.2|182338.2|669
1718693400000|2024-06-18 06:50:00|182502.6|182412.6|182481.1|182391.1|182505.6|182415.6|182453.2|182363.2|631
1718693700000|2024-06-18 06:55:00|182481.4|182391.4|182388.8|182298.8|182497.5|182407.5|182382.5|182292.5|677
1718694000000|2024-06-18 07:00:00|182389.2|182299.2|182376.8|182286.8|182419|182329|182298.3|182208.3|730
1718694300000|2024-06-18 07:05:00|182375.2|182285.2|182383.2|182293.2|182449.2|182359.2|182317.5|182227.5|621
1718694600000|2024-06-18 07:10:00|182382.9|182292.9|182191|182101|182394.5|182304.5|182030.2|181940.2|678
1718694900000|2024-06-18 07:15:00|182190.2|182100.2|182029.8|181939.8|182215.3|182125.3|181989.9|181899.9|817
1718695200000|2024-06-18 07:20:00|182040.4|181950.4|181803.4|181713.4|182048.6|181958.6|181736.7|181646.7|714
1718695500000|2024-06-18 07:25:00|181806.7|181716.7|181892.8|181802.8|181966.7|181876.7|181802.9|181712.9|628
1718695800000|2024-06-18 07:30:00|181893.7|181803.7|181785.6|181695.6|181900.8|181810.8|181750|181660|618
1718696100000|2024-06-18 07:35:00|181784.3|181694.3|181751.8|181661.8|181841|181751|181725.2|181635.2|670
1718696400000|2024-06-18 07:40:00|181754.2|181664.2|181949.5|181859.5|181974.9|181884.9|181677.9|181587.9|784
1718696700000|2024-06-18 07:45:00|181936.9|181846.9|182105.3|182015.3|182130.3|182040.3|181835.9|181745.9|791
1718697000000|2024-06-18 07:50:00|182105.7|182015.7|181972|181882|182111.5|182021.5|181877.8|181787.8|782
1718697300000|2024-06-18 07:55:00|181972.2|181882.2|181880.6|181790.6|181973.1|181883.1|181842.1|181752.1|801
1718697600000|2024-06-18 08:00:00|181880.9|181790.9|181896|181806|181985.9|181895.9|181858|181768|695
1718697900000|2024-06-18 08:05:00|181896.5|181806.5|182017.2|181927.2|182024.3|181934.3|181890|181800|618
1718698200000|2024-06-18 08:10:00|182017.4|181927.4|181951.5|181861.5|182028.5|181938.5|181925.5|181835.5|657
1718698500000|2024-06-18 08:15:00|181949.4|181859.4|182008.2|181918.2|182017.4|181927.4|181927.1|181837.1|572
1718698800000|2024-06-18 08:20:00|182007.4|181917.4|181945.8|181855.8|182031.5|181941.5|181894.9|181804.9|692
1718699100000|2024-06-18 08:25:00|181945.5|181855.5|181961.5|181871.5|181997.8|181907.8|181935.1|181845.1|566
1718699400000|2024-06-18 08:30:00|181964.1|181874.1|181916.9|181826.9|182004.5|181914.5|181908.5|181818.5|669
1718699700000|2024-06-18 08:35:00|181917.7|181827.7|181990.1|181900.1|181996.4|181906.4|181911.6|181821.6|692
1718700000000|2024-06-18 08:40:00|181991.2|181901.2|181904|181814|181991.2|181901.2|181902.9|181812.9|661
1718700300000|2024-06-18 08:45:00|181905.1|181815.1|181695|181605|181905.1|181815.1|181695|181605|595
1718700600000|2024-06-18 08:50:00|181688.2|181598.2|181845.2|181755.2|181902.1|181812.1|181669|181579|776
1718700900000|2024-06-18 08:55:00|181845.9|181755.9|181624.1|181534.1|181860.2|181770.2|181623.2|181533.2|523
1718701200000|2024-06-18 09:00:00|181623.5|181533.5|181716.1|181626.1|181768.5|181678.5|181619|181529|603
1718701500000|2024-06-18 09:05:00|181715.8|181625.8|181585.6|181495.6|181767.8|181677.8|181494.6|181404.6|777
1718701800000|2024-06-18 09:10:00|181586.6|181496.6|181365.7|181275.7|181587.5|181497.5|181362.3|181272.3|764
1718702100000|2024-06-18 09:15:00|181364.2|181274.2|181192.9|181102.9|181389.9|181299.9|181127.2|181037.2|850
1718702400000|2024-06-18 09:20:00|181191.2|181101.2|181398.6|181308.6|181454.8|181364.8|181108.5|181018.5|792
1718702700000|2024-06-18 09:25:00|181398.3|181308.3|181435.3|181345.3|181436.3|181346.3|181370.1|181280.1|718
1718703000000|2024-06-18 09:30:00|181436.4|181346.4|181352.5|181262.5|181532|181442|181313.7|181223.7|715
1718703300000|2024-06-18 09:35:00|181352.2|181262.2|181321.5|181231.5|181360.3|181270.3|181171.5|181081.5|659
1718703600000|2024-06-18 09:40:00|181315.6|181225.6|181295.2|181205.2|181316.6|181226.6|181265.2|181175.2|552
1718703900000|2024-06-18 09:45:00|181294.7|181204.7|181199.7|181109.7|181321.8|181231.8|181195|181105|573
1718704200000|2024-06-18 09:50:00|181199.2|181109.2|181293.5|181203.5|181303.1|181213.1|181175.1|181085.1|598
1718704500000|2024-06-18 09:55:00|181292.9|181202.9|181277.2|181187.2|181320.9|181230.9|181191.4|181101.4|617
1718704800000|2024-06-18 10:00:00|181277.9|181187.9|181282.1|181192.1|181318.6|181228.6|181098.2|181008.2|702
1718705100000|2024-06-18 10:05:00|181282.3|181192.3|181216.3|181126.3|181308.1|181218.1|181119.3|181005.9|774
1718705400000|2024-06-18 10:10:00|181214.3|181124.3|181356.1|181266.1|181396.2|181306.2|181162|181072|801
1718705700000|2024-06-18 10:15:00|181356.3|181266.3|181209.5|181119.5|181406.4|181316.4|181208.9|181118.9|713
1718706000000|2024-06-18 10:20:00|181210.1|181120.1|181157|181067|181216.4|181126.4|181143.7|181053.7|599
1718706300000|2024-06-18 10:25:00|181157.1|181067.1|181182.3|181092.3|181212.1|181122.1|181029.7|180939.7|587
1718706600000|2024-06-18 10:30:00|181182.1|181092.1|181263.5|181173.5|181288.7|181198.7|181158.6|181068.6|606
1718706900000|2024-06-18 10:35:00|181263.2|181173.2|181312.3|181222.3|181332.6|181242.6|181263|181173|519
1718707200000|2024-06-18 10:40:00|181309.6|181219.6|181304.5|181214.5|181406.8|181316.8|181296.3|181206.3|496
1718707500000|2024-06-18 10:45:00|181304.8|181214.8|181289.6|181199.6|181329.1|181239.1|181276.7|181186.7|651
1718707800000|2024-06-18 10:50:00|181288.4|181198.4|181218.7|181128.7|181312.1|181222.1|181199.6|181109.6|666
1718708100000|2024-06-18 10:55:00|181220.4|181130.4|181282.4|181192.4|181327|181237|181143|181053|567
1718708400000|2024-06-18 11:00:00|181282.5|181192.5|181368.6|181278.6|181375.9|181285.9|181268.7|181178.7|557
1718708700000|2024-06-18 11:05:00|181368.4|181278.4|181338.1|181248.1|181383.7|181293.7|181192.2|181102.2|669
1718709000000|2024-06-18 11:10:00|181338|181248|181349.8|181259.8|181495.8|181405.8|181335.5|181245.5|598
1718709300000|2024-06-18 11:15:00|181350.2|181260.2|181306.3|181216.3|181355.6|181265.6|181275.3|181185.3|463
1718709600000|2024-06-18 11:20:00|181305.2|181215.2|181277.4|181187.4|181343.6|181253.6|181268|181178|450
1718709900000|2024-06-18 11:25:00|181274.4|181184.4|181473.7|181383.7|181533.3|181443.3|181271.6|181181.6|570
1718710200000|2024-06-18 11:30:00|181482.6|181392.6|181560|181470|181683.2|181593.2|181466.4|181376.4|600
1718710500000|2024-06-18 11:35:00|181560.4|181470.4|181524.4|181434.4|181581.3|181491.3|181524.4|181434.4|630
1718710800000|2024-06-18 11:40:00|181524|181434|181541.6|181451.6|181589.8|181499.8|181523.3|181433.3|436
1718711100000|2024-06-18 11:45:00|181540.5|181450.5|181534.3|181444.3|181576.7|181486.7|181523.7|181433.7|350
1718711400000|2024-06-18 11:50:00|181532.5|181442.5|181438.9|181348.9|181541.4|181451.4|181434.7|181344.7|426
1718711700000|2024-06-18 11:55:00|181438.7|181348.7|181365.4|181275.4|181458.9|181368.9|181363.1|181273.1|400
1718712000000|2024-06-18 12:00:00|181364.7|181274.7|181411.3|181321.3|181429.7|181339.7|181336.9|181246.9|663
1718712300000|2024-06-18 12:05:00|181412|181322|181381|181291|181424.1|181334.1|181354.8|181264.8|629
1718712600000|2024-06-18 12:10:00|181381.9|181291.9|181411.4|181321.4|181436.6|181346.6|181378.4|181288.4|544
1718712900000|2024-06-18 12:15:00|181411.9|181321.9|181338.2|181248.2|181423.6|181333.6|181337.4|181247.4|630
1718713200000|2024-06-18 12:20:00|181338.5|181248.5|181259.5|181169.5|181352.4|181262.4|181219.8|181129.8|688
1718713500000|2024-06-18 12:25:00|181261.9|181171.9|181453.4|181154.2|181457|181188|181242.7|181071.6|468
1718713800000|2024-06-18 12:30:00|181451.7|181152.5|180934|180844|181451.7|181152.5|180887.9|180720|926
1718714100000|2024-06-18 12:35:00|180931.1|180841.1|180773.6|180683.6|180987.4|180897.4|180771.3|180681.3|995
1718714400000|2024-06-18 12:40:00|180773.5|180683.5|180834.2|180744.2|180963.5|180873.5|180659.5|180569.5|990
1718714700000|2024-06-18 12:45:00|180834.4|180744.4|180803.1|180713.1|180865.7|180775.7|180736.8|180646.8|932
1718715000000|2024-06-18 12:50:00|180801.9|180711.9|180935.6|180845.6|180958.4|180868.4|180800.7|180710.7|892
1718715300000|2024-06-18 12:55:00|180931.9|180841.9|180930.9|180840.9|180968.9|180878.9|180876|180786|724
1718715600000|2024-06-18 13:00:00|180926.2|180836.2|180888.6|180798.6|180973.5|180883.5|180874.9|180784.9|890
1718715900000|2024-06-18 13:05:00|180887.1|180797.1|180659.4|180569.4|180900|180810|180659.4|180569.4|761
1718716200000|2024-06-18 13:10:00|180656.4|180566.4|180686.2|180556.2|180711.9|180621.9|180634.9|180541.1|758
1718716500000|2024-06-18 13:15:00|180688.7|180558.7|180842.2|180752.2|180845|180755|180667.9|180557.2|795
1718716800000|2024-06-18 13:20:00|180840.9|180750.9|180865.9|180775.9|180960.8|180870.8|180777.5|180687.5|782
1718717100000|2024-06-18 13:25:00|180866.1|180776.1|181143.5|181053.5|181162.3|181072.3|180855.6|180765.6|761
1718717400000|2024-06-18 13:30:00|181141.6|181051.6|181296.4|181206.4|181314.3|181224.3|181098|181008|906
1718717700000|2024-06-18 13:35:00|181296.5|181206.5|181102|181012|181301.9|181211.9|181083.8|180993.8|894
1718718000000|2024-06-18 13:40:00|181100.1|181010.1|180883.7|180793.7|181100.1|181010.1|180873.9|180783.9|888
1718718300000|2024-06-18 13:45:00|180883.9|180793.9|180793.7|180703.7|180904.5|180814.5|180766.2|180676.2|823
1718718600000|2024-06-18 13:50:00|180794.8|180704.8|180879.9|180789.9|180915.7|180825.7|180652.8|180562.8|885
1718718900000|2024-06-18 13:55:00|180875.6|180785.6|180754.5|180664.5|180880|180790|180742.1|180652.1|727
1718719200000|2024-06-18 14:00:00|180752.3|180662.3|180904.2|180814.2|180935|180845|180752.3|180662.3|719
1718719500000|2024-06-18 14:05:00|180903.8|180813.8|180948.9|180858.9|180971.6|180881.6|180902.5|180812.5|743
1718719800000|2024-06-18 14:10:00|180949|180859|180973.4|180883.4|181056.5|180966.5|180947.7|180857.7|858
1718720100000|2024-06-18 14:15:00|180975.8|180885.8|180919.1|180829.1|181001.5|180911.5|180913.8|180823.8|767
1718720400000|2024-06-18 14:20:00|180919.5|180829.5|180926.3|180836.3|180969.4|180879.4|180809|180719|791
1718720700000|2024-06-18 14:25:00|180932.1|180842.1|180963.2|180873.2|180991.8|180901.8|180909.5|180819.5|723
1718721000000|2024-06-18 14:30:00|180961.3|180871.3|181059.1|180969.1|181072.3|180982.3|180859.7|180769.7|797
1718721300000|2024-06-18 14:35:00|181059.2|180969.2|181095|181005|181149.9|181059.9|181043.7|180953.7|745
1718721600000|2024-06-18 14:40:00|181094.3|181004.3|181160.6|181070.6|181252|181162|181078.6|180988.6|770
1718721900000|2024-06-18 14:45:00|181161.3|181071.3|181125|181035|181210.6|181120.6|180997.1|180907.1|825
1718722200000|2024-06-18 14:50:00|181124.9|181034.9|181213.6|181123.6|181219.5|181129.5|181122.2|181032.2|919
1718722500000|2024-06-18 14:55:00|181213.2|181123.2|181072.4|180982.4|181240.5|181150.5|181058.8|180968.8|851
1718722800000|2024-06-18 15:00:00|181071.7|180981.7|180992.7|180902.7|181086.5|180996.5|180967.6|180877.6|821
1718723100000|2024-06-18 15:05:00|180995.1|180905.1|180972.2|180882.2|181120.1|181030.1|180908.2|180818.2|778
1718723400000|2024-06-18 15:10:00|180972.4|180882.4|181038.1|180948.1|181059.8|180969.8|180879.9|180789.9|797
1718723700000|2024-06-18 15:15:00|181036.9|180946.9|180873.8|180783.8|181135.3|181045.3|180872.3|180782.3|798
1718724000000|2024-06-18 15:20:00|180873.7|180783.7|181048|180958|181075.9|180985.9|180827.1|180737.1|556
1718724300000|2024-06-18 15:25:00|181048.2|180958.2|180915.4|180825.4|181082.5|180992.5|180880.7|180790.7|743
1718724600000|2024-06-18 15:30:00|180910.4|180820.4|180838.9|180748.9|180931.4|180841.4|180765.8|180675.8|571
1718724900000|2024-06-18 15:35:00|180839|180749|180856.8|180766.8|180904.4|180814.4|180824.9|180734.9|418
1718725200000|2024-06-18 15:40:00|180859.3|180769.3|180797.4|180707.4|180905|180815|180791.5|180701.5|533
1718725500000|2024-06-18 15:45:00|180798.7|180708.7|180766.6|180676.6|180806.4|180716.4|180641|180551|588
1718725800000|2024-06-18 15:50:00|180764.3|180674.3|180767.4|180677.4|180817.6|180727.6|180748.1|180658.1|424
1718726100000|2024-06-18 15:55:00|180767.3|180677.3|180765|180675|180794.9|180704.9|180752.8|180662.8|415
1718726400000|2024-06-18 16:00:00|180765.8|180675.8|180667.7|180577.7|180769.9|180679.9|180654|180561.8|544
1718726700000|2024-06-18 16:05:00|180667.5|180577.5|180678.5|180588.5|180695.5|180605.5|180657.4|180567.4|413
1718727000000|2024-06-18 16:10:00|180678.3|180588.3|180792.4|180702.4|180797.6|180707.6|180675.8|180585.8|391
1718727300000|2024-06-18 16:15:00|180792.3|180702.3|180727.1|180597.1|180808.3|180711.8|180721.3|180591.3|450
1718727600000|2024-06-18 16:20:00|180726.7|180596.7|180653.8|180563.8|180734.1|180604.1|180647|180557|452
1718727900000|2024-06-18 16:25:00|180654.3|180564.3|180582.5|180492.5|180656.1|180566.1|180555.7|180465.7|439
1718728200000|2024-06-18 16:30:00|180581.9|180491.9|180533.8|180443.8|180628.1|180518.5|180533.8|180443.8|326
1718728500000|2024-06-18 16:35:00|180534.6|180444.6|180517.4|180387.4|180566.7|180448.8|180507.3|180377.3|410
1718728800000|2024-06-18 16:40:00|180514.9|180384.9|180505.2|180415.2|180528.9|180420.6|180469.7|180376.2|414
1718729100000|2024-06-18 16:45:00|180504.3|180414.3|180520.9|180390.9|180533.2|180430.5|180503.9|180387|323
1718729400000|2024-06-18 16:50:00|180520.3|180390.3|180445.4|180355.4|180520.3|180391.4|180439.5|180349.5|347
1718729700000|2024-06-18 16:55:00|180446.3|180356.3|180492.3|180402.3|180540.7|180450.7|180445.1|180355.1|468
1718730000000|2024-06-18 17:00:00|180493.2|180403.2|180461.9|180371.9|180495.7|180405.7|180428|180338|590
1718730300000|2024-06-18 17:05:00|180461.6|180371.6|180510.9|180420.9|180510.9|180420.9|180454.5|180364.5|368
1718730600000|2024-06-18 17:10:00|180509.6|180419.6|180508.3|180418.3|180525.7|180435.7|180477.5|180387.5|534
1718730900000|2024-06-18 17:15:00|180509.9|180419.9|180475.8|180385.8|180509.9|180419.9|180466.7|180376.7|491
1718731200000|2024-06-18 17:20:00|180475.3|180385.3|180497|180367|180529|180439|180471.4|180353.9|455
1718731500000|2024-06-18 17:25:00|180496.7|180366.7|180472.3|180382.3|180497.1|180383.7|180396.2|180306.2|428
1718731800000|2024-06-18 17:30:00|180467.8|180377.8|180493.9|180403.9|180499.1|180409.1|180446.5|180356.5|499
1718732100000|2024-06-18 17:35:00|180493.3|180403.3|180560.8|180470.8|180560.9|180470.9|180450.7|180360.7|382
1718732400000|2024-06-18 17:40:00|180559.3|180469.3|180531.5|180441.5|180573.7|180483.7|180487.9|180397.9|543
1718732700000|2024-06-18 17:45:00|180530.5|180440.5|180528.6|180438.6|180536.7|180446.7|180521.1|180431.1|296
1718733000000|2024-06-18 17:50:00|180527.8|180437.8|180607.3|180477.3|180619.7|180507.4|180527.7|180437.7|434
1718733300000|2024-06-18 17:55:00|180607.4|180477.4|180769.8|180679.8|180792.4|180691.4|180605.4|180475.4|472
1718733600000|2024-06-18 18:00:00|180770.7|180680.7|180777.9|180647.9|180802.7|180694.4|180753.2|180641.7|439
1718733900000|2024-06-18 18:05:00|180778|180648|180726.7|180596.7|180781.1|180651.1|180717.9|180587.9|308
1718734200000|2024-06-18 18:10:00|180729.3|180599.3|180803.1|180673.1|180803.1|180690.3|180724.1|180594.1|323
1718734500000|2024-06-18 18:15:00|180794.8|180664.8|180794.1|180664.1|180803.1|180689.2|180774.8|180656.4|301
1718734800000|2024-06-18 18:20:00|180794.7|180664.7|181032.5|180902.5|181032.5|180902.5|180793.6|180663.6|301
1718735100000|2024-06-18 18:25:00|181030.9|180900.9|180887.9|180757.9|181033.3|180903.3|180857.8|180727.8|665
1718735400000|2024-06-18 18:30:00|180886.7|180756.7|180868.7|180738.7|180890.3|180760.3|180860.6|180730.6|567
1718735700000|2024-06-18 18:35:00|180868.4|180738.4|180872|180742|180887.7|180757.7|180865.1|180735.1|518
1718736000000|2024-06-18 18:40:00|180870.6|180740.6|180919.4|180789.4|180922.4|180792.4|180865.1|180735.1|595
1718736300000|2024-06-18 18:45:00|180919.3|180789.3|180723.7|180633.7|180921.2|180791.2|180708.4|180618.4|368
1718736600000|2024-06-18 18:50:00|180723.6|180633.6|180822|180692|180913.1|180783.1|180623.3|180512.4|423
1718736900000|2024-06-18 18:55:00|180819|180689|180416.7|180326.7|180831.2|180701.2|180404.2|180309.1|623
1718737200000|2024-06-18 19:00:00|180415.7|180325.7|180682.2|180552.2|180689.7|180559.7|180415.7|180317.2|530
1718737500000|2024-06-18 19:05:00|180682|180552|180693.9|180563.9|180697.7|180567.7|180671.1|180541.1|401
1718737800000|2024-06-18 19:10:00|180693.5|180563.5|180692.4|180562.4|180703|180573|180668|180538|384
1718738100000|2024-06-18 19:15:00|180692.3|180562.3|180687.6|180557.6|180702.1|180572.1|180681.8|180551.8|304
1718738400000|2024-06-18 19:20:00|180687.7|180557.7|180613.6|180483.6|180697.4|180567.4|180603.6|180473.6|308
1718738700000|2024-06-18 19:25:00|180609.7|180479.7|180607|180517|180696|180566|180590.5|180460.5|392
1718739000000|2024-06-18 19:30:00|180606.9|180516.9|180604.1|180514.1|180609.6|180519.6|180597|180507|349
1718739300000|2024-06-18 19:35:00|180603.8|180513.8|180611.9|180481.9|180619.5|180514.1|180569.1|180439.1|375
1718739600000|2024-06-18 19:40:00|180612.1|180482.1|180611.4|180481.4|180621.1|180491.1|180605.9|180475.9|241
1718739900000|2024-06-18 19:45:00|180611.5|180481.5|180610.4|180480.4|180647.6|180517.6|180606|180476|300
1718740200000|2024-06-18 19:50:00|180610|180480|180548|180418|180611.7|180481.7|180532.9|180402.9|303
1718740500000|2024-06-18 19:55:00|180547.8|180417.8|180584.6|180454.6|180604.4|180474.4|180541.6|180411.6|364
1718740800000|2024-06-18 20:00:00|180582.5|180452.5|180519|180389|180582.5|180452.5|180509.5|180379.5|225
1718741100000|2024-06-18 20:05:00|180518.8|180388.8|180489.9|180359.9|180528.5|180398.5|180417.2|180287.2|142
1718741400000|2024-06-18 20:10:00|180493.3|180363.3|180526.8|180396.8|180530.2|180400.2|180483.2|180353.2|110
1718741700000|2024-06-18 20:15:00|180526.7|180396.7|180477.2|180347.2|180526.7|180396.7|180442.8|180312.5|94
1718742000000|2024-06-18 20:20:00|180458.8|180328.8|180483.1|180353.1|180483.1|180353.1|180458.8|180328.8|85
1718742300000|2024-06-18 20:25:00|180490.6|180360.6|180477.7|180347.7|180504.4|180374.4|180477.7|180347.7|100
1718742600000|2024-06-18 20:30:00|180469|180339|180473.6|180343.6|180516.3|180353.7|180462.6|180315.7|109
1718742900000|2024-06-18 20:35:00|180473.7|180343.7|180595.2|180331|180597.2|180349.6|180455|180286.3|193
1718743200000|2024-06-18 20:40:00|180555.2|180313.6|180591.2|180287.8|180609.3|180334.9|180512.2|180275.8|651
1718743500000|2024-06-18 20:45:00|180588|180287.2|180623.5|180281.5|180631.4|180299.7|180576.6|180276|146
1718743800000|2024-06-18 20:50:00|180625.3|180283.3|180685.4|180417.5|180687.4|180436.8|180612.4|180270.4|237
1718744100000|2024-06-18 20:55:00|180690.5|180415|180598.6|180256.6|180690.5|180422.8|180598.6|180256.6|220
1718744400000|2024-06-18 21:00:00|180600.2|180258.2|180620.1|180278.1|180620.1|180278.1|180544.5|180202.5|29
1718744700000|2024-06-18 21:05:00|180620.5|180278.5|180621.3|180279.3|180649.7|180307.7|180612.6|180270.6|73
1718745000000|2024-06-18 21:10:00|180621.2|180279.2|180620.2|180278.2|180621.2|180279.2|180609.8|180267.8|67
1718745300000|2024-06-18 21:15:00|180620.3|180278.3|180617.9|180275.9|180620.3|180278.3|180617.3|180275.3|78
1718745600000|2024-06-18 21:20:00|180617.3|180275.3|180617.6|180275.6|180620.4|180278.4|180613.7|180271.7|49
1718745900000|2024-06-18 21:25:00|180617.1|180275.1|180620.2|180278.2|180620.5|180278.5|180616|180274|54
1718746200000|2024-06-18 21:30:00|180620|180278|180610.9|180268.9|180622.3|180280.3|180610.9|180268.9|44
1718746500000|2024-06-18 21:35:00|180611.5|180269.5|180618.2|180276.2|180618.4|180276.4|180610.9|180268.9|23
1718746800000|2024-06-18 21:40:00|180617.7|180275.7|180614.3|180272.3|180620.8|180278.8|180613.5|180271.5|29
1718747100000|2024-06-18 21:45:00|180614.2|180272.2|180614.9|180272.9|180617.6|180275.6|180613.9|180271.9|37
1718747400000|2024-06-18 21:50:00|180613.7|180271.7|180611.5|180269.5|180614.8|180272.8|180611.5|180269.5|33
1718747700000|2024-06-18 21:55:00|180611.2|180269.2|180602.9|180260.9|180659.5|180317.5|180594.6|180252.6|65
1718748000000|2024-06-18 22:00:00|180609.7|180267.7|180593.4|180251.4|180694.6|180352.6|180493.8|180151.8|171
1718748300000|2024-06-18 22:05:00|180592.9|180250.9|180531|180189|180592.9|180250.9|180514.5|180172.5|85
1718748600000|2024-06-18 22:10:00|180531.1|180189.1|180555|180213|180561.9|180219.9|180513.4|180171.4|48
1718748900000|2024-06-18 22:15:00|180526.1|180184.1|180512.1|180170.1|180562.8|180220.8|180512|180170|61
1718749200000|2024-06-18 22:20:00|180522.8|180180.8|180536|180194|180580.6|180238.6|180512.3|180170.3|59
1718749500000|2024-06-18 22:25:00|180549.1|180207.1|180516.7|180174.7|180556.1|180214.1|180514.4|180172.4|50
1718749800000|2024-06-18 22:30:00|180516.6|180174.6|180512.4|180170.4|180552.6|180210.6|180509.7|180167.7|79
1718750100000|2024-06-18 22:35:00|180527.3|180185.3|180640.7|180298.7|180656.9|180314.9|180523.3|180181.3|636
1718750400000|2024-06-18 22:40:00|180583.3|180241.3|180642|180300|180653.1|180311.1|180522.8|180180.8|545
1718750700000|2024-06-18 22:45:00|180583.8|180241.8|180561.4|180219.4|180658.4|180316.4|180522.6|180180.6|773
1718751000000|2024-06-18 22:50:00|180586.6|180244.6|180643.9|180301.9|180662.1|180320.1|180522.4|180180.4|916
1718751300000|2024-06-18 22:55:00|180583.7|180241.7|180668.6|180326.6|180772.4|180430.4|180522.7|180180.7|133
1718751600000|2024-06-18 23:00:00|180663.6|180321.6|180483.2|180273.2|180663.6|180369.6|180437.9|180262.4|263
1718751900000|2024-06-18 23:05:00|180483|180273.4|180449.1|180319.1|180488.9|180322.5|180425.3|180264.4|90
1718752200000|2024-06-18 23:10:00|180449|180319|180439|180309|180491|180323.7|180430.8|180266.9|55
1718752500000|2024-06-18 23:15:00|180439.3|180309.3|180438.5|180308.5|180487.4|180323.4|180432.3|180272.2|89
1718752800000|2024-06-18 23:20:00|180440|180310|180476.7|180272.5|180476.7|180310|180427.6|180270.7|99
1718753100000|2024-06-18 23:25:00|180476.3|180272.1|180426.2|180296.2|180476.3|180315.2|180425.5|180272.1|102
1718753400000|2024-06-18 23:30:00|180432|180302|180471.8|180341.8|180481.2|180351.2|180431|180252.3|155
1718753700000|2024-06-18 23:35:00|180471.7|180341.7|180468.3|180338.3|180475.6|180345.6|180462.6|180332.6|192
1718754000000|2024-06-18 23:40:00|180468.6|180338.6|180459.2|180329.2|180471.1|180341.1|180457.2|180327.2|204
1718754300000|2024-06-18 23:45:00|180460.7|180330.7|180465.8|180335.8|180469|180339|180453.8|180323.8|233
1718754600000|2024-06-18 23:50:00|180465.6|180335.6|180456.1|180326.1|180466|180336|180450.7|180320.7|208
1718754900000|2024-06-18 23:55:00|180455.8|180325.8|180461|180331|180469.5|180339.5|180452.3|180322.3|234
1718755200000|2024-06-19 00:00:00|180463.9|180333.9|180464.6|180334.6|180471.7|180341.7|180455.7|180325.7|428
1718755500000|2024-06-19 00:05:00|180464.4|180334.4|180460.6|180330.6|180469.1|180339.1|180455|180325|318
1718755800000|2024-06-19 00:10:00|180460.5|180330.5|180528.2|180398.2|180593.2|180402.4|180460.3|180330.3|214
1718756100000|2024-06-19 00:15:00|180528.7|180398.7|180536.2|180406.2|180574.8|180411.8|180523.1|180358.8|169
1718756400000|2024-06-19 00:20:00|180536.5|180406.5|180535.3|180405.3|180575.5|180413.2|180526.9|180369.7|139
1718756700000|2024-06-19 00:25:00|180535.6|180405.6|180525.8|180395.8|180592.5|180418.1|180522|180351.9|94
1718757000000|2024-06-19 00:30:00|180526.1|180396.1|180570.6|180366.6|180591.1|180408.5|180524.1|180359.8|133
1718757300000|2024-06-19 00:35:00|180570.9|180366.8|180530.6|180400.6|180587.3|180407.7|180519.9|180348.3|119
1718757600000|2024-06-19 00:40:00|180530.3|180400.3|180519.7|180389.7|180568.3|180407.7|180509.5|180365.6|234
1718757900000|2024-06-19 00:45:00|180519.9|180389.9|180517.4|180387.4|180528.5|180398.5|180513.7|180383.7|188
1718758200000|2024-06-19 00:50:00|180517.3|180387.3|180503.8|180373.8|180523.8|180393.8|180492.6|180362.6|335
1718758500000|2024-06-19 00:55:00|180503.9|180373.9|180449.3|180319.3|180534.7|180404.7|180448.6|180318.6|263
1718758800000|2024-06-19 01:00:00|180449.7|180319.7|180434.9|180304.9|180475.6|180345.6|180428.8|180298.8|291
1718759100000|2024-06-19 01:05:00|180435.1|180305.1|180478.2|180348.2|180502.7|180372.7|180425.5|180295.5|149
1718759400000|2024-06-19 01:10:00|180477.9|180347.9|180512.1|180382.1|180522.2|180392.2|180477.4|180347.4|157
1718759700000|2024-06-19 01:15:00|180512.4|180382.4|180509.2|180379.2|180514.5|180384.5|180504.4|180374.4|202
1718760000000|2024-06-19 01:20:00|180509.5|180379.5|180511|180381|180513.3|180383.3|180503.5|180373.5|181
1718760300000|2024-06-19 01:25:00|180511.1|180381.1|180510|180380|180517.5|180387.5|180482|180352|322
1718760600000|2024-06-19 01:30:00|180509.8|180379.8|180515.7|180385.7|180520.7|180390.7|180503.8|180373.8|399
1718760900000|2024-06-19 01:35:00|180515.6|180385.6|180505.9|180375.9|180515.6|180385.6|180500.5|180370.5|308
1718761200000|2024-06-19 01:40:00|180509.6|180379.6|180478.7|180348.7|180511.5|180381.5|180472.9|180342.9|273
1718761500000|2024-06-19 01:45:00|180478.5|180348.5|180476.2|180346.2|180481.4|180351.4|180468.9|180338.9|125
1718761800000|2024-06-19 01:50:00|180475.8|180345.8|180478.3|180348.3|180480.9|180350.9|180473.9|180343.9|93
1718762100000|2024-06-19 01:55:00|180478.1|180348.1|180506.3|180376.3|180524.3|180394.3|180478.1|180348.1|255
1718762400000|2024-06-19 02:00:00|180507.9|180377.9|180493.2|180363.2|180513|180383|180490.3|180360.3|278
1718762700000|2024-06-19 02:05:00|180493.5|180363.5|180490.2|180360.2|180497.3|180367.3|180488.3|180358.3|275
1718763000000|2024-06-19 02:10:00|180490.4|180360.4|180489.9|180359.9|180492.7|180362.7|180487.8|180357.8|225
1718763300000|2024-06-19 02:15:00|180490.1|180360.1|180488|180358|180492.9|180362.9|180464.5|180334.5|246
1718763600000|2024-06-19 02:20:00|180490.9|180360.9|180450|180320|180491.1|180361.1|180424.8|180294.8|285
1718763900000|2024-06-19 02:25:00|180450.3|180320.3|180445.1|180315.1|180452.5|180322.5|180440.5|180310.5|276
1718764200000|2024-06-19 02:30:00|180446|180316|180444.2|180314.2|180447.4|180317.4|180440.8|180310.8|232
1718764500000|2024-06-19 02:35:00|180444.5|180314.5|180468.9|180338.9|180472.2|180342.2|180444.1|180314.1|369
1718764800000|2024-06-19 02:40:00|180468.8|180338.8|180470.1|180340.1|180473|180343|180465.9|180335.9|292
1718765100000|2024-06-19 02:45:00|180470.4|180340.4|180473.9|180343.9|180475.7|180345.7|180466|180336|282
1718765400000|2024-06-19 02:50:00|180474.1|180344.1|180510.6|180380.6|180515.9|180385.9|180467.8|180337.8|184
1718765700000|2024-06-19 02:55:00|180510.2|180380.2|180510.5|180380.5|180513.7|180383.7|180505.7|180375.7|164
1718766000000|2024-06-19 03:00:00|180512.3|180382.3|180514.6|180384.6|180525|180395|180505.9|180375.9|104
1718766300000|2024-06-19 03:05:00|180514.4|180384.4|180480.5|180350.5|180514.9|180384.9|180462.3|180332.3|86
1718766600000|2024-06-19 03:10:00|180482.4|180352.4|180433.7|180303.7|180482.4|180352.4|180404.5|180274.5|260
1718766900000|2024-06-19 03:15:00|180433.8|180303.8|180443.4|180313.4|180444.7|180314.7|180429.7|180299.7|336
1718767200000|2024-06-19 03:20:00|180443.1|180313.1|180452.3|180322.3|180455.4|180325.4|180438.2|180308.2|310
1718767500000|2024-06-19 03:25:00|180452.4|180322.4|180465.5|180335.5|180471.2|180341.2|180449.2|180319.2|115
1718767800000|2024-06-19 03:30:00|180465|180335|180463.1|180333.1|180467.3|180337.3|180461.1|180331.1|90
1718768100000|2024-06-19 03:35:00|180463.2|180333.2|180464.9|180334.9|180474|180344|180461.3|180331.3|223
1718768400000|2024-06-19 03:40:00|180465.6|180335.6|180468.9|180338.9|180471.2|180341.2|180453.5|180323.5|95
1718768700000|2024-06-19 03:45:00|180469.2|180339.2|180468.7|180338.7|180475.7|180345.7|180466.5|180336.5|248
1718769000000|2024-06-19 03:50:00|180469.3|180339.3|180470.2|180340.2|180473.4|180343.4|180464.3|180334.3|215
1718769300000|2024-06-19 03:55:00|180470.5|180340.5|180469.4|180339.4|180473.6|180343.6|180466.8|180336.8|174
1718769600000|2024-06-19 04:00:00|180469.2|180339.2|180468.6|180338.6|180476.6|180346.6|180466.3|180336.3|205
1718769900000|2024-06-19 04:05:00|180469.3|180339.3|180449.2|180319.2|180469.4|180339.4|180443|180313|97
1718770200000|2024-06-19 04:10:00|180449.4|180319.4|180451.4|180321.4|180459.4|180329.4|180443|180313|132
1718770500000|2024-06-19 04:15:00|180451|180321|180455.2|180325.2|180457.9|180327.9|180447.9|180317.9|75
1718770800000|2024-06-19 04:20:00|180457|180327|180460.6|180330.6|180463.1|180333.1|180447.7|180317.7|90
1718771100000|2024-06-19 04:25:00|180460.4|180330.4|180479.7|180349.7|180481.8|180351.8|180457|180327|170
1718771400000|2024-06-19 04:30:00|180475.3|180345.3|180471.9|180341.9|180475.3|180345.3|180466.1|180336.1|200
1718771700000|2024-06-19 04:35:00|180471.6|180341.6|180470|180340|180472.2|180342.2|180460.6|180330.6|152
1718772000000|2024-06-19 04:40:00|180470.4|180340.4|180486.1|180356.1|180487.5|180357.5|180462.5|180332.5|195
1718772300000|2024-06-19 04:45:00|180489.2|180359.2|180464.1|180334.1|180489.3|180359.3|180461|180331|118
1718772600000|2024-06-19 04:50:00|180463.9|180333.9|180463.4|180333.4|180467.1|180337.1|180450.4|180320.4|201
1718772900000|2024-06-19 04:55:00|180463.7|180333.7|180473.5|180343.5|180479|180349|180454.7|180324.7|137
1718773200000|2024-06-19 05:00:00|180464.7|180334.7|180467|180337|180480.7|180364|180439.3|180328.9|190
1718773500000|2024-06-19 05:05:00|180466.9|180336.9|180444.5|180314.5|180488|180366.1|180420.2|180307.4|310
1718773800000|2024-06-19 05:10:00|180444.6|180314.6|180476.6|180346.6|180494.1|180364.1|180433.4|180314.6|316
1718774100000|2024-06-19 05:15:00|180474.3|180344.3|180456.3|180326.3|180486.9|180356.9|180448.2|180318.2|298
1718774400000|2024-06-19 05:20:00|180456.8|180326.8|180454|180324|180484.8|180354.8|180451|180321|278
1718774700000|2024-06-19 05:25:00|180454.5|180324.5|180423.9|180333.9|180458.6|180341.5|180419.7|180316.1|206
1718775000000|2024-06-19 05:30:00|180425.7|180335.7|180442.2|180352.2|180451.6|180361.6|180425.6|180335.6|154
1718775300000|2024-06-19 05:35:00|180442.1|180352.1|180467|180337|180471.5|180357.9|180435.7|180336|126
1718775600000|2024-06-19 05:40:00|180467.3|180337.3|180419|180289|180473.9|180343.9|180405.7|180275.7|150
1718775900000|2024-06-19 05:45:00|180419.1|180289.1|180416.6|180286.6|180428.7|180298.7|180403.2|180273.2|286
1718776200000|2024-06-19 05:50:00|180418.3|180288.3|180422.4|180292.4|180429.5|180299.5|180417.9|180287.9|250
1718776500000|2024-06-19 05:55:00|180422.1|180292.1|180396.4|180266.4|180439.2|180309.2|180377.6|180247.6|268
1718776800000|2024-06-19 06:00:00|180401.1|180271.1|180237.1|180147.1|180410.1|180280.1|180222.2|180132.2|407
1718777100000|2024-06-19 06:05:00|180237.8|180147.8|180182.7|180052.7|180237.8|180147.8|180125.4|179995.4|350
1718777400000|2024-06-19 06:10:00|180186.7|180056.7|180126|179996|180224.2|180094.2|180090|179980.9|358
1718777700000|2024-06-19 06:15:00|180126.1|179996.1|180078.8|179988.8|180128|180013.7|179982.2|179863.9|410
1718778000000|2024-06-19 06:20:00|180072.6|179982.6|180069.8|179979.8|180196.3|180075.1|180058.7|179968.7|516
1718778300000|2024-06-19 06:25:00|180069.6|179979.6|180092.9|180002.9|180128.8|180038.8|180051.8|179961.8|417
1718778600000|2024-06-19 06:30:00|180093.6|180003.6|180325.8|180235.8|180337|180247|180084.3|179994.3|554
1718778900000|2024-06-19 06:35:00|180325.6|180235.6|180286.5|180196.5|180340.8|180250.8|180250.2|180160.2|518
1718779200000|2024-06-19 06:40:00|180286.4|180196.4|180071|179981|180350.3|180260.3|180054.4|179964.4|599
1718779500000|2024-06-19 06:45:00|180070.8|179980.8|180137.2|180047.2|180173|180083|180063.9|179973.9|514
1718779800000|2024-06-19 06:50:00|180139.1|180049.1|180095.8|180005.8|180182.5|180092.5|180054.4|179964.4|485
1718780100000|2024-06-19 06:55:00|180093.8|180003.8|179991.6|179901.6|180110|180020|179991.6|179901.6|436
1718780400000|2024-06-19 07:00:00|179996.4|179906.4|179873.5|179783.5|180001.2|179911.2|179784.7|179694.7|717
1718780700000|2024-06-19 07:05:00|179872.5|179782.5|179680.3|179590.3|179883.1|179793.1|179625.6|179535.6|664
1718781000000|2024-06-19 07:10:00|179679.3|179589.3|179704.3|179614.3|179716.2|179626.2|179537.4|179447.4|668
1718781300000|2024-06-19 07:15:00|179704.5|179614.5|179588.3|179498.3|179717.9|179627.9|179528.5|179438.5|690
1718781600000|2024-06-19 07:20:00|179587.9|179497.9|179602.6|179512.6|179606.5|179516.5|179458.8|179368.8|665
1718781900000|2024-06-19 07:25:00|179603.9|179513.9|179663|179573|179686.7|179596.7|179525|179435|590
1718782200000|2024-06-19 07:30:00|179662.4|179572.4|179695.8|179605.8|179707.1|179617.1|179654.1|179564.1|522
1718782500000|2024-06-19 07:35:00|179696|179606|179721.7|179631.7|179766.2|179676.2|179600.6|179510.6|552
1718782800000|2024-06-19 07:40:00|179722|179632|179574.8|179484.8|179735|179645|179572.9|179482.9|622
1718783100000|2024-06-19 07:45:00|179578.4|179488.4|179366.6|179276.6|179612.1|179522.1|179366.4|179276.4|585
1718783400000|2024-06-19 07:50:00|179366.5|179276.5|179344.4|179254.4|179416|179326|179306.7|179216.7|650
1718783700000|2024-06-19 07:55:00|179340.8|179250.8|179503.8|179161.8|179507.4|179274.2|179251.5|179156.3|605
1718784000000|2024-06-19 08:00:00|179503.6|179161.6|179476.3|179386.3|179597.9|179507.9|179360.2|179161.6|584
1718784300000|2024-06-19 08:05:00|179476.7|179386.7|179478.2|179388.2|179585.9|179495.9|179358.5|179268.5|619
1718784600000|2024-06-19 08:10:00|179477.9|179387.9|179550.1|179460.1|179558.5|179468.5|179395.2|179305.2|540
1718784900000|2024-06-19 08:15:00|179548.1|179458.1|179782|179692|179785.4|179695.4|179530.3|179440.3|484
1718785200000|2024-06-19 08:20:00|179776.9|179686.9|179717.4|179627.4|179776.9|179686.9|179599.5|179509.5|602
1718785500000|2024-06-19 08:25:00|179717.3|179627.3|179919.5|179829.5|179919.5|179829.5|179672.9|179582.9|487
1718785800000|2024-06-19 08:30:00|179928.2|179838.2|179821.2|179731.2|179960.9|179870.9|179760.3|179670.3|516
1718786100000|2024-06-19 08:35:00|179821.4|179731.4|179911.4|179821.4|179917.8|179827.8|179819.3|179729.3|415
1718786400000|2024-06-19 08:40:00|179909.9|179819.9|179932|179842|179973.4|179883.4|179877|179787|360
1718786700000|2024-06-19 08:45:00|179930.1|179840.1|180065.2|179975.2|180104.8|180014.8|179870.5|179780.5|539
1718787000000|2024-06-19 08:50:00|180063|179973|180092.5|180002.5|180109.2|180019.2|180029.1|179939.1|431
1718787300000|2024-06-19 08:55:00|180096.4|180006.4|180113.6|180023.6|180147.9|180057.9|180079.7|179989.7|489
1718787600000|2024-06-19 09:00:00|180113.7|180023.7|180114.8|180024.8|180133.7|180043.7|180080.5|179990.5|490
1718787900000|2024-06-19 09:05:00|180115.7|180025.7|180081.6|179991.6|180122.9|180032.9|180069.3|179979.3|479
1718788200000|2024-06-19 09:10:00|180081.8|179991.8|179969|179879|180114.7|180024.7|179925.4|179835.4|420
1718788500000|2024-06-19 09:15:00|179969.2|179879.2|179913.3|179823.3|180030|179940|179877.3|179787.3|448
1718788800000|2024-06-19 09:20:00|179913.1|179823.1|180030.4|179940.4|180049.4|179959.4|179908.8|179818.8|565
1718789100000|2024-06-19 09:25:00|180031.8|179941.8|179977.6|179887.6|180041.2|179951.2|179971.9|179881.9|392
1718789400000|2024-06-19 09:30:00|179978.1|179888.1|179987|179897|180018.4|179928.4|179917.2|179827.2|471
1718789700000|2024-06-19 09:35:00|179987.3|179897.3|179969.6|179879.6|179998.5|179908.5|179967.7|179877.7|390
1718790000000|2024-06-19 09:40:00|179969.7|179879.7|179999.2|179909.2|180023.2|179933.2|179964|179874|376
1718790300000|2024-06-19 09:45:00|179999.3|179909.3|179976.6|179886.6|180038.2|179948.2|179976.6|179886.6|363
1718790600000|2024-06-19 09:50:00|179976.5|179886.5|180093|180003|180095.6|180005.6|179915.5|179825.5|448
1718790900000|2024-06-19 09:55:00|180092.9|180002.9|180089.8|179999.8|180113.9|180023.9|180070.8|179980.8|518
1718791200000|2024-06-19 10:00:00|180090|180000|180127.4|180037.4|180136.2|180046.2|180070|179980|485
1718791500000|2024-06-19 10:05:00|180127.5|180037.5|180037.5|179947.5|180134.4|180044.4|180002.6|179912.6|341
1718791800000|2024-06-19 10:10:00|180038.1|179948.1|180058.5|179968.5|180116.8|180026.8|179994.7|179904.7|596
1718792100000|2024-06-19 10:15:00|180058.8|179968.8|179981.4|179891.4|180060.3|179970.3|179973|179883|501
1718792400000|2024-06-19 10:20:00|179980.4|179890.4|179911.9|179821.9|179986.8|179896.8|179906.8|179816.8|488
1718792700000|2024-06-19 10:25:00|179913.5|179823.5|179925.5|179835.5|179938.5|179848.5|179905.1|179815.1|439
1718793000000|2024-06-19 10:30:00|179924|179834|179971.7|179881.7|179974|179884|179884.8|179794.8|437
1718793300000|2024-06-19 10:35:00|179972|179882|179981.4|179891.4|180009|179919|179967.6|179877.6|498
1718793600000|2024-06-19 10:40:00|179981.3|179891.3|179999.8|179909.8|180002|179912|179970.5|179880.5|465
1718793900000|2024-06-19 10:45:00|180000.5|179910.5|180017|179927|180069.7|179979.7|179992.2|179902.2|418
1718794200000|2024-06-19 10:50:00|180016.5|179926.5|179972|179882|180041.1|179951.1|179972|179882|443
1718794500000|2024-06-19 10:55:00|179972.1|179882.1|179952.6|179862.6|180041.2|179951.2|179946.8|179856.8|669
1718794800000|2024-06-19 11:00:00|179947.7|179857.7|179938.4|179848.4|179989.1|179899.1|179917.2|179827.2|615
1718795100000|2024-06-19 11:05:00|179938.2|179848.2|179945.3|179855.3|179970.6|179880.6|179927.2|179837.2|441
1718795400000|2024-06-19 11:10:00|179945.1|179855.1|179970.6|179880.6|179970.8|179880.8|179928|179838|457
1718795700000|2024-06-19 11:15:00|179970.7|179880.7|180071.1|179981.1|180096.8|180006.8|179969.6|179879.6|393
1718796000000|2024-06-19 11:20:00|180065.4|179975.4|180253.7|180163.7|180265.6|180175.6|180044|179954|514
1718796300000|2024-06-19 11:25:00|180253.9|180163.9|180379.1|180289.1|180478|180388|180242.7|180152.7|567
1718796600000|2024-06-19 11:30:00|180377.8|180287.8|180284.9|180194.9|180517.5|180427.5|180242.8|180152.8|586
1718796900000|2024-06-19 11:35:00|180285.7|180195.7|180191.9|180101.9|180291|180201|180158.3|180068.3|471
1718797200000|2024-06-19 11:40:00|180191.7|180101.7|180099.1|180009.1|180207.1|180117.1|180065.4|179975.4|430
1718797500000|2024-06-19 11:45:00|180098.9|180008.9|180075.2|179985.2|180100.5|180010.5|180007.2|179917.2|518
1718797800000|2024-06-19 11:50:00|180072.4|179982.4|180053|179963|180095.3|180005.3|180032.1|179942.1|597
1718798100000|2024-06-19 11:55:00|180052.3|179962.3|180098.1|180008.1|180118.9|180028.9|180051.5|179961.5|408
1718798400000|2024-06-19 12:00:00|180098.2|180008.2|180155.1|180065.1|180181.9|180091.9|180066|179976|571
1718798700000|2024-06-19 12:05:00|180155.7|180065.7|180292.7|180202.7|180385.9|180295.9|180139.1|180049.1|614
1718799000000|2024-06-19 12:10:00|180295.3|180205.3|180310.2|180220.2|180318.8|180228.8|180244.3|180154.3|604
1718799300000|2024-06-19 12:15:00|180306.4|180216.4|180288.7|180198.7|180311.4|180221.4|180227.8|180137.8|430
1718799600000|2024-06-19 12:20:00|180288.6|180198.6|180318.3|180228.3|180475.9|180385.9|180286.5|180196.5|532
1718799900000|2024-06-19 12:25:00|180318.1|180228.1|180354.7|180264.7|180412.7|180322.7|180310.5|180220.5|605
1718800200000|2024-06-19 12:30:00|180354.3|180264.3|180319.2|180229.2|180375.7|180285.7|180315.7|180225.7|438
1718800500000|2024-06-19 12:35:00|180319|180229|180370.6|180280.6|180370.6|180280.6|180319|180229|403
1718800800000|2024-06-19 12:40:00|180370.7|180280.7|180348.8|180258.8|180396.3|180306.3|180335.1|180245.1|405
1718801100000|2024-06-19 12:45:00|180348.2|180258.2|180309.1|180219.1|180360.4|180270.4|180304.7|180214.7|361
1718801400000|2024-06-19 12:50:00|180311.3|180221.3|180203.9|180113.9|180312.3|180222.3|180200.7|180110.7|342
1718801700000|2024-06-19 12:55:00|180211.2|180121.2|180228.4|180138.4|180250.4|180160.4|180192.3|180102.3|424
1718802000000|2024-06-19 13:00:00|180228.8|180138.8|180200.8|180110.8|180303.7|180213.7|180189.2|180099.2|518
1718802300000|2024-06-19 13:05:00|180200.5|180110.5|180204.7|180114.7|180225.9|180135.9|180191.3|180101.3|465
1718802600000|2024-06-19 13:10:00|180206|180116|180213.6|180123.6|180213.7|180123.7|180198.5|180108.5|339
1718802900000|2024-06-19 13:15:00|180213.3|180123.3|180201.9|180111.9|180254.4|180164.4|180199.1|180109.1|367
1718803200000|2024-06-19 13:20:00|180201.8|180111.8|180124.4|180034.4|180224.2|180134.2|180119.2|180029.2|488
1718803500000|2024-06-19 13:25:00|180124.3|180034.3|180065.3|179975.3|180126.6|180036.6|180001.9|179911.9|497
1718803800000|2024-06-19 13:30:00|180064.9|179974.9|180223.3|180133.3|180225.2|180135.2|180056.7|179966.7|534
1718804100000|2024-06-19 13:35:00|180223.1|180133.1|180142.8|180052.8|180225.6|180135.6|180107.4|180017.4|600
1718804400000|2024-06-19 13:40:00|180141.9|180051.9|180123.2|180033.2|180149.6|180059.6|180090.6|180000.6|522
1718804700000|2024-06-19 13:45:00|180123|180033|180111|180021|180131.6|180041.6|180089.7|179999.7|411
1718805000000|2024-06-19 13:50:00|180111.2|180021.2|180072.1|179982.1|180123.5|180033.5|180058.1|179968.1|414
1718805300000|2024-06-19 13:55:00|180071.2|179981.2|180019.3|179929.3|180075.2|179985.2|180010.5|179920.5|322
1718805600000|2024-06-19 14:00:00|180019.9|179929.9|180049.4|179959.4|180056.9|179966.9|179987.8|179897.8|452
1718805900000|2024-06-19 14:05:00|180048.4|179958.4|179666.3|179576.3|180060.2|179970.2|179656.2|179566.2|523
1718806200000|2024-06-19 14:10:00|179670.1|179580.1|179875.4|179785.4|179903.6|179813.6|179669.4|179579.4|483
1718806500000|2024-06-19 14:15:00|179875.9|179785.9|179880.9|179790.9|179889.3|179799.3|179872.3|179782.3|390
1718806800000|2024-06-19 14:20:00|179880.5|179790.5|179963.4|179873.4|179969.7|179879.7|179877|179787|423
1718807100000|2024-06-19 14:25:00|179962.8|179872.8|179926.9|179836.9|179965.1|179875.1|179913.2|179823.2|404
1718807400000|2024-06-19 14:30:00|179927|179837|180053.7|179963.7|180068.9|179978.9|179925.3|179835.3|384
1718807700000|2024-06-19 14:35:00|180053.5|179963.5|180062.3|179972.3|180063.1|179973.1|180044.4|179954.4|347
1718808000000|2024-06-19 14:40:00|180062.5|179972.5|180047.4|179957.4|180111.1|180021.1|180044.3|179954.3|363
1718808300000|2024-06-19 14:45:00|180047.3|179957.3|179969.8|179879.8|180048.1|179958.1|179879|179789|594
1718808600000|2024-06-19 14:50:00|179969.6|179879.6|179898.1|179808.1|179971.2|179881.2|179881.1|179791.1|443
1718808900000|2024-06-19 14:55:00|179898.2|179808.2|179794.5|179704.5|179964.4|179874.4|179780.6|179690.6|583
1718809200000|2024-06-19 15:00:00|179794.3|179704.3|179850.4|179760.4|179877.2|179787.2|179735.6|179645.6|517
1718809500000|2024-06-19 15:05:00|179850.2|179760.2|179793|179703|179945|179855|179785.4|179695.4|467
1718809800000|2024-06-19 15:10:00|179794.8|179704.8|179787.9|179697.9|179816.2|179726.2|179781.6|179691.6|434
1718810100000|2024-06-19 15:15:00|179788.6|179698.6|179785.2|179695.2|179839.3|179749.3|179772.7|179682.7|451
1718810400000|2024-06-19 15:20:00|179785|179695|179786.7|179696.7|179814.2|179724.2|179775.3|179685.3|297
1718810700000|2024-06-19 15:25:00|179786.9|179696.9|179711.4|179621.4|179789.6|179699.6|179690.7|179600.7|317
1718811000000|2024-06-19 15:30:00|179715.9|179625.9|179699.8|179609.8|179715.9|179625.9|179690|179600|320
1718811300000|2024-06-19 15:35:00|179699.9|179609.9|179795|179705|179802.1|179712.1|179683.3|179571.6|410
1718811600000|2024-06-19 15:40:00|179795.2|179705.2|179794.3|179704.3|179821.3|179731.3|179789.8|179699.8|269
1718811900000|2024-06-19 15:45:00|179794.2|179704.2|179770|179680|179802.8|179712.8|179748.7|179658.7|235
1718812200000|2024-06-19 15:50:00|179771.7|179681.7|179748.9|179658.9|179771.7|179681.7|179744.1|179654.1|249
1718812500000|2024-06-19 15:55:00|179748.7|179658.7|179557.9|179467.9|179755.5|179665.5|179557.8|179467.8|338
1718812800000|2024-06-19 16:00:00|179561.8|179471.8|179710.7|179580.7|179712.1|179582.1|179561.8|179463.2|355
1718813100000|2024-06-19 16:05:00|179710.8|179580.8|179637.3|179507.3|179724.9|179626|179636.9|179506.9|299
1718813400000|2024-06-19 16:10:00|179637.5|179507.5|179666.9|179536.9|179709.2|179586.7|179617.9|179487.9|219
1718813700000|2024-06-19 16:15:00|179666.4|179536.4|179663.8|179533.8|179672.7|179542.7|179641.1|179511.1|315
1718814000000|2024-06-19 16:20:00|179664.2|179534.2|179553.5|179423.5|179666.2|179536.2|179550.1|179420.1|258
1718814300000|2024-06-19 16:25:00|179553.2|179423.2|179496.4|179366.4|179553.8|179443.4|179494.4|179364.4|287
1718814600000|2024-06-19 16:30:00|179496.3|179366.3|179407.4|179277.4|179502.6|179372.6|179397.3|179267.3|232
1718814900000|2024-06-19 16:35:00|179409.1|179279.1|179434.5|179304.5|179453.7|179323.7|179409.1|179279.1|380
1718815200000|2024-06-19 16:40:00|179434.7|179304.7|179434.1|179304.1|179438.1|179308.1|179417|179287|332
1718815500000|2024-06-19 16:45:00|179434.2|179304.2|179405.2|179275.2|179435.3|179305.3|179379.3|179249.3|380
1718815800000|2024-06-19 16:50:00|179400|179270|179403.5|179273.5|179416.6|179286.6|179390.6|179260.6|430
1718816100000|2024-06-19 16:55:00|179403.6|179273.6|179412.2|179282.2|179414.9|179284.9|179386|179256|239
1718816400000|2024-06-19 17:00:00|179404.8|179274.8|179368.1|179238.1|179412.9|179282.9|179353.3|179223.3|204
1718816700000|2024-06-19 17:05:00|179367.3|179237.3|179360.7|179230.7|179377.4|179247.4|179329.1|179230.7|231
1718817000000|2024-06-19 17:10:00|179360.5|179230.5|179329.4|179239.4|179370.7|179243.4|179318.2|179205.4|191
1718817300000|2024-06-19 17:15:00|179329.6|179239.6|179470.5|179340.5|179481.8|179365.9|179329.4|179239.4|243
1718817600000|2024-06-19 17:20:00|179471.9|179341.9|179460.8|179330.8|179478.1|179348.1|179460.8|179330.8|99
1718817900000|2024-06-19 17:25:00|179460.9|179330.9|179442.6|179352.6|179470.3|179353.1|179438.3|179330.2|94
1718818200000|2024-06-19 17:30:00|179442.7|179352.7|179459.5|179329.5|179471.8|179359.7|179439.3|179312.9|170
1718818500000|2024-06-19 17:35:00|179459.7|179329.7|179447.9|179317.9|179471|179363.4|179436|179315.6|92
1718818800000|2024-06-19 17:40:00|179445.8|179315.8|179452.9|179322.9|179469.9|179366.3|179435.7|179315.8|226
1718819100000|2024-06-19 17:45:00|179452.7|179322.7|179457.8|179327.8|179470.4|179359.1|179435.2|179311.2|143
1718819400000|2024-06-19 17:50:00|179465|179335|179450.1|179320.1|179465|179361.1|179435.6|179308|303
1718819700000|2024-06-19 17:55:00|179451.5|179321.5|179455.2|179325.2|179466.9|179336.9|179440.3|179310.3|315
1718820000000|2024-06-19 18:00:00|179443.9|179313.9|179504.1|179374.1|179506.3|179376.3|179439.6|179309.6|287
1718820300000|2024-06-19 18:05:00|179507.7|179377.7|179506|179376|179508.9|179378.9|179497.2|179367.2|51
1718820600000|2024-06-19 18:10:00|179505.7|179375.7|179500.3|179370.3|179507.8|179377.8|179496.4|179366.4|71
1718820900000|2024-06-19 18:15:00|179500.4|179370.4|179507.1|179377.1|179507.1|179377.1|179497|179367|54
1718821200000|2024-06-19 18:20:00|179505.8|179375.8|179504.5|179374.5|179506.8|179376.8|179501.5|179371.5|25
1718821500000|2024-06-19 18:25:00|179501.8|179371.8|179503|179373|179508.3|179378.3|179500.8|179370.8|29
1718821800000|2024-06-19 18:30:00|179503.7|179373.7|179505|179375|179508.9|179378.9|179503.7|179373.7|20
1718822100000|2024-06-19 18:35:00|179506.6|179376.6|179497.2|179407.2|179522.3|179410.1|179483.2|179357.1|76
1718822400000|2024-06-19 18:40:00|179497.3|179407.3|179500.2|179410.2|179502.8|179412.8|179492.6|179402.6|57
1718822700000|2024-06-19 18:45:00|179500.9|179410.9|179523.7|179433.7|179523.7|179433.7|179482.3|179392.3|41
1718823000000|2024-06-19 18:50:00|179523.9|179433.9|179555.5|179465.5|179557.7|179467.7|179512.3|179422.3|96
1718823300000|2024-06-19 18:55:00|179548.9|179458.9|179581.8|179451.8|179593.4|179463.4|179548.8|179438.8|114
1718823600000|2024-06-19 19:00:00|179583.1|179453.1|179581.7|179451.7|179584.9|179454.9|179581.4|179451.4|34
1718823900000|2024-06-19 19:05:00|179583.3|179453.3|179583.6|179453.6|179583.8|179453.8|179583.3|179453.3|5
1718824200000|2024-06-19 19:10:00|179583.9|179453.9|179583.7|179453.7|179584.1|179454.1|179583.4|179453.4|7
1718824500000|2024-06-19 19:15:00|179582|179452|179582.4|179452.4|179583.8|179453.8|179581.9|179451.9|7
1718824800000|2024-06-19 19:20:00|179584.4|179454.4|179582.5|179452.5|179585.9|179455.9|179580.9|179450.9|31
1718825100000|2024-06-19 19:25:00|179584.6|179454.6|179577.9|179447.9|179588.7|179458.7|179575.6|179445.6|31
1718825400000|2024-06-19 19:30:00|179577.8|179447.8|179576.4|179446.4|179581|179451|179576|179446|110
1718825700000|2024-06-19 19:35:00|179576.7|179446.7|179580.8|179450.8|179581.2|179451.2|179574.8|179444.8|155
1718826000000|2024-06-19 19:40:00|179577.9|179447.9|179578.7|179448.7|179582.2|179452.2|179576.1|179446.1|135
1718826300000|2024-06-19 19:45:00|179578.6|179448.6|179577.9|179447.9|179588.6|179458.6|179577.8|179447.8|48
1718826600000|2024-06-19 19:50:00|179578|179448|179591.3|179461.3|179600.3|179470.3|179577.5|179447.5|66
1718826900000|2024-06-19 19:55:00|179593.3|179463.3|179580.4|179450.4|179600|179470|179579.6|179449.6|104
1718827200000|2024-06-19 20:00:00|179578.1|179448.1|179577.4|179447.4|179580.5|179450.5|179576.5|179446.5|76
1718827500000|2024-06-19 20:05:00|179579.8|179449.8|179579.7|179449.7|179580.5|179450.5|179577.3|179447.3|54
1718827800000|2024-06-19 20:10:00|179577.7|179447.7|179577.4|179447.4|179580.4|179450.4|179577|179447|31
1718828100000|2024-06-19 20:15:00|179578.4|179448.4|179594.4|179464.4|179612|179482|179578.4|179448.4|113
1718828400000|2024-06-19 20:20:00|179597.7|179467.7|179594.6|179464.6|179638.5|179467.9|179588.2|179414.3|52
1718828700000|2024-06-19 20:25:00|179591.5|179461.5|179586.1|179456.1|179593.2|179463.2|179586|179456|27
1718829000000|2024-06-19 20:30:00|179587.7|179457.7|179598.1|179468.1|179649.7|179480.1|179574.2|179416.3|110
1718829300000|2024-06-19 20:35:00|179598.7|179468.7|179649.7|179417.1|179677.6|179472.2|179595|179398.2|88
1718829600000|2024-06-19 20:40:00|179602.7|179399.1|179810.9|179468.9|179810.9|179476.2|179561.8|179398|222
1718829900000|2024-06-19 20:45:00|179797|179455|179773.7|179431.7|179872.6|179530.6|179766.3|179424.3|143
1718830200000|2024-06-19 20:50:00|179774.6|179432.6|179785.6|179443.6|179823.8|179481.8|179734.2|179392.2|229
1718830500000|2024-06-19 20:55:00|179785.2|179443.2|179697.4|179355.4|179904.4|179562.4|179670.8|179328.8|240
1718830800000|2024-06-19 21:00:00|179683|179341|179766.7|179424.7|179836.6|179494.6|179682.7|179340.7|23
1718831100000|2024-06-19 21:05:00|179850.7|179508.7|179842.5|179500.5|179850.7|179508.7|179842.5|179500.5|3
1718831400000|2024-06-19 21:10:00|179736.6|179394.6|179758|179416|179826.8|179484.8|179736.6|179394.6|4
1718834100000|2024-06-19 21:55:00|179899.7|179557.7|179899.7|179557.7|179899.7|179557.7|179899.5|179557.5|7
1718834400000|2024-06-19 22:00:00|179927.4|179585.4|179767.3|179425.3|179927.4|179585.4|179767.3|179425.3|2
1718834700000|2024-06-19 22:05:00|179768.3|179426.3|179774.3|179432.3|179814.6|179472.6|179735.3|179393.3|166
1718835000000|2024-06-19 22:10:00|179773.9|179431.9|179772.5|179430.5|179824.2|179482.2|179737.5|179395.5|78
1718835300000|2024-06-19 22:15:00|179772.3|179430.3|179723.1|179381.1|179843.3|179501.3|179690.2|179348.2|145
1718835600000|2024-06-19 22:20:00|179735.4|179393.4|179785|179443|179809.5|179467.5|179702.5|179360.5|115
1718835900000|2024-06-19 22:25:00|179785.6|179443.6|179719.6|179377.6|179815.1|179473.1|179667.8|179325.8|118
1718836200000|2024-06-19 22:30:00|179718.8|179376.8|179753.5|179411.5|179832.2|179490.2|179711.5|179369.5|85
1718836500000|2024-06-19 22:35:00|179751.8|179409.8|179848.6|179506.6|179953.1|179611.1|179751.4|179409.4|119
1718836800000|2024-06-19 22:40:00|179848.5|179506.5|179873.7|179531.7|179905.8|179563.8|179843.3|179501.3|54
1718837100000|2024-06-19 22:45:00|179876.1|179534.1|179831.5|179489.5|179892.9|179550.9|179820.2|179478.2|90
1718837400000|2024-06-19 22:50:00|179831.3|179489.3|179782.3|179440.3|179905.7|179563.7|179749.7|179407.7|63
1718837700000|2024-06-19 22:55:00|179821.2|179479.2|179729.8|179387.8|179853|179511|179689.8|179347.8|86
1718838000000|2024-06-19 23:00:00|179744.9|179402.9|179544.4|179216.2|179753.3|179411.3|179538.2|179213.6|89
1718838300000|2024-06-19 23:05:00|179543.7|179216.6|179593.1|179300.3|179636.5|179306.7|179513.2|179182.1|245
1718838600000|2024-06-19 23:10:00|179593|179301.9|179456.8|179217.5|179614.6|179303.1|179414.9|179204.6|198
1718838900000|2024-06-19 23:15:00|179443.8|179212.9|179423.2|179293.2|179482|179293.2|179413.7|179212.9|231
1718839200000|2024-06-19 23:20:00|179477.1|179240.3|179464.4|179250.3|179498.7|179343.8|179401.3|179227.1|300
1718839500000|2024-06-19 23:25:00|179464.8|179250.7|179423.6|179293.6|179470.2|179295.6|179422.2|179248.4|127
1718839800000|2024-06-19 23:30:00|179468.6|179245.7|179484.3|179260.6|179491.8|179312.5|179428.8|179238.7|155
1718840100000|2024-06-19 23:35:00|179478.3|179271.7|179433|179303|179481.7|179309.7|179425.7|179249.1|155
1718840400000|2024-06-19 23:40:00|179433.3|179303.3|179419.3|179289.3|179474.7|179307.5|179417.4|179259|118
1718840700000|2024-06-19 23:45:00|179419.2|179289.2|179421.8|179291.8|179429.9|179299.9|179413|179283|150
1718841000000|2024-06-19 23:50:00|179421.6|179291.6|179424.1|179294.1|179430.2|179300.2|179415.7|179285.7|159
1718841300000|2024-06-19 23:55:00|179424|179294|179423.4|179293.4|179428.9|179298.9|179418.6|179288.6|235
1718841600000|2024-06-20 00:00:00|179424.7|179294.7|179424.1|179294.1|179431.2|179301.2|179391|179261|299
1718841900000|2024-06-20 00:05:00|179424|179294|179654.9|179524.9|179654.9|179524.9|179415.9|179285.9|283
1718842200000|2024-06-20 00:10:00|179657.9|179527.9|179540.1|179410.1|179663.1|179533.1|179504.9|179374.9|332
1718842500000|2024-06-20 00:15:00|179540.3|179410.3|179525.5|179395.5|179542.8|179412.8|179520.8|179390.8|178
1718842800000|2024-06-20 00:20:00|179521.4|179391.4|179526.6|179396.6|179538.3|179408.3|179520.8|179390.8|277
1718843100000|2024-06-20 00:25:00|179529|179399|179535.3|179405.3|179539.8|179409.8|179525.9|179395.9|223
1718843400000|2024-06-20 00:30:00|179536.3|179406.3|179532.8|179402.8|179540.4|179410.4|179530.7|179400.7|217
1718843700000|2024-06-20 00:35:00|179533.1|179403.1|179588.1|179458.1|179615.7|179485.7|179530.5|179400.5|309
1718844000000|2024-06-20 00:40:00|179584.3|179454.3|179527.7|179397.7|179584.8|179454.8|179519.7|179389.7|144
1718844300000|2024-06-20 00:45:00|179527.4|179397.4|179516.3|179386.3|179537.1|179407.1|179513.5|179383.5|222
1718844600000|2024-06-20 00:50:00|179516.4|179386.4|179521.7|179391.7|179525.1|179395.1|179503.4|179373.4|278
1718844900000|2024-06-20 00:55:00|179521.8|179391.8|179522.1|179392.1|179539|179409|179511.1|179381.1|441
1718845200000|2024-06-20 01:00:00|179522.5|179392.5|179523.6|179393.6|179533.3|179403.3|179520.3|179390.3|289
1718845500000|2024-06-20 01:05:00|179522.5|179392.5|179509.4|179379.4|179526.3|179396.3|179509|179379|201
1718845800000|2024-06-20 01:10:00|179509.1|179379.1|179581.9|179451.9|179585.4|179455.4|179508.7|179378.7|217
1718846100000|2024-06-20 01:15:00|179581.5|179451.5|179665.6|179535.6|179715.2|179556.3|179560.3|179430.3|417
1718846400000|2024-06-20 01:20:00|179665.9|179535.9|179606.5|179476.5|179670.6|179540.6|179582.8|179452.8|355
1718846700000|2024-06-20 01:25:00|179606.6|179476.6|179600.9|179470.9|179607|179477|179597.1|179467.1|442
1718847000000|2024-06-20 01:30:00|179599.3|179469.3|179601.3|179471.3|179610.1|179480.1|179591.1|179461.1|528
1718847300000|2024-06-20 01:35:00|179601|179471|179587.1|179457.1|179604|179474|179561.9|179431.9|481
1718847600000|2024-06-20 01:40:00|179587|179457|179585.9|179455.9|179588.8|179458.8|179571.1|179441.1|351
1718847900000|2024-06-20 01:45:00|179585.5|179455.5|179582.5|179452.5|179590.1|179460.1|179577.7|179447.7|327
1718848200000|2024-06-20 01:50:00|179582.9|179452.9|179580.4|179450.4|179587.4|179457.4|179579.1|179449.1|393
1718848500000|2024-06-20 01:55:00|179580.5|179450.5|179586.6|179456.6|179590.2|179460.2|179580.5|179450.5|434
1718848800000|2024-06-20 02:00:00|179587.4|179457.4|179598.5|179468.5|179684.4|179554.4|179584.1|179454.1|274
1718849100000|2024-06-20 02:05:00|179598|179468|179599.2|179469.2|179607|179477|179593.8|179463.8|206
1718849400000|2024-06-20 02:10:00|179598.7|179468.7|179606.6|179476.6|179607.6|179477.6|179592.7|179462.7|218
1718849700000|2024-06-20 02:15:00|179601.4|179471.4|179604.8|179474.8|179613.5|179483.5|179595.8|179465.8|212
1718850000000|2024-06-20 02:20:00|179604.6|179474.6|179605.7|179475.7|179608.4|179478.4|179589.6|179459.6|241
1718850300000|2024-06-20 02:25:00|179602.8|179472.8|179598.5|179468.5|179602.8|179472.8|179590.4|179460.4|145
1718850600000|2024-06-20 02:30:00|179599.4|179469.4|179600.5|179470.5|179604|179474|179594.5|179464.5|188
1718850900000|2024-06-20 02:35:00|179599.9|179469.9|179599.6|179469.6|179612.1|179482.1|179588.5|179458.5|292
1718851200000|2024-06-20 02:40:00|179600|179470|179603.2|179473.2|179607.1|179477.1|179597.2|179467.2|198
1718851500000|2024-06-20 02:45:00|179602.6|179472.6|179601.3|179471.3|179613.9|179483.9|179590.8|179460.8|332
1718851800000|2024-06-20 02:50:00|179601.7|179471.7|179602.6|179472.6|179608.4|179478.4|179592.8|179462.8|228
1718852100000|2024-06-20 02:55:00|179602|179472|179602.3|179472.3|179606|179476|179595|179465|234
1718852400000|2024-06-20 03:00:00|179600.2|179470.2|179606.5|179476.5|179624.2|179494.2|179592.8|179462.8|274
1718852700000|2024-06-20 03:05:00|179606.6|179476.6|179607.3|179477.3|179612.5|179482.5|179601|179471|201
1718853000000|2024-06-20 03:10:00|179606.9|179476.9|179609.1|179479.1|179611.6|179481.6|179600|179470|330
1718853300000|2024-06-20 03:15:00|179608.9|179478.9|179598.1|179468.1|179611.4|179481.4|179597.3|179467.3|351
1718853600000|2024-06-20 03:20:00|179601.1|179471.1|179598.1|179468.1|179607.3|179477.3|179597.3|179467.3|286
1718853900000|2024-06-20 03:25:00|179597.8|179467.8|179591.8|179461.8|179602.8|179472.8|179590.6|179460.6|264
1718854200000|2024-06-20 03:30:00|179591.7|179461.7|179605.9|179475.9|179645.7|179480.3|179547.8|179416.6|288
1718854500000|2024-06-20 03:35:00|179606|179476|179591|179461|179612.2|179482.2|179587.5|179457.5|169
1718854800000|2024-06-20 03:40:00|179590.9|179460.9|179581.9|179451.9|179596.7|179466.7|179579.3|179449.3|99
1718855100000|2024-06-20 03:45:00|179582|179452|179569|179439|179582.7|179452.7|179510|179380|167
1718855400000|2024-06-20 03:50:00|179569.1|179439.1|179613.1|179483.1|179617.3|179487.3|179551.5|179421.5|219
1718855700000|2024-06-20 03:55:00|179612.8|179482.8|179586.5|179456.5|179613.3|179483.3|179582.9|179452.9|232
1718856000000|2024-06-20 04:00:00|179586.7|179456.7|179585.6|179455.6|179588.8|179458.8|179573.4|179443.4|248
1718856300000|2024-06-20 04:05:00|179585.7|179455.7|179588.6|179458.6|179607.5|179477.5|179566|179436|195
1718856600000|2024-06-20 04:10:00|179593.3|179463.3|179600.7|179470.7|179606.7|179476.7|179584.3|179454.3|165
1718856900000|2024-06-20 04:15:00|179600.4|179470.4|179519.3|179389.3|179604.3|179474.3|179513.6|179348.4|223
1718857200000|2024-06-20 04:20:00|179518.5|179388.5|179514.4|179384.4|179549|179389.2|179502.6|179344.5|127
1718857500000|2024-06-20 04:25:00|179512.8|179382.8|179513.3|179383.3|179552.8|179422.8|179508.1|179378.1|216
1718857800000|2024-06-20 04:30:00|179513.4|179383.4|179515.9|179385.9|179519.7|179389.7|179509.2|179379.2|178
1718858100000|2024-06-20 04:35:00|179517.1|179387.1|179702.9|179572.9|179708.4|179578.4|179514|179384|276
1718858400000|2024-06-20 04:40:00|179702.8|179572.8|179936.2|179846.2|179944.3|179848.3|179605.2|179475.2|407
1718858700000|2024-06-20 04:45:00|179936|179846|179924.2|179834.2|179952.6|179849.9|179798.5|179668.5|358
1718859000000|2024-06-20 04:50:00|179924.5|179834.5|179791.7|179661.7|179957|179848.7|179758.3|179628.3|310
1718859300000|2024-06-20 04:55:00|179791.6|179661.6|179782.4|179652.4|179791.7|179661.7|179747.6|179617.6|316
1718859600000|2024-06-20 05:00:00|179782.6|179652.6|179783.3|179653.3|179932.6|179842.6|179745.2|179642.1|372
1718859900000|2024-06-20 05:05:00|179785.5|179655.5|179770|179680|179790.3|179680|179749.7|179642.4|286
1718860200000|2024-06-20 05:10:00|179767.2|179677.2|179719.9|179589.9|179794.1|179677.2|179707|179577|371
1718860500000|2024-06-20 05:15:00|179720.3|179590.3|179674.6|179584.6|179724.1|179594.1|179671.2|179570.1|266
1718860800000|2024-06-20 05:20:00|179681.1|179591.1|179759.2|179629.2|179773.6|179649.6|179667.9|179571.4|229
1718861100000|2024-06-20 05:25:00|179759.1|179629.1|179755.2|179625.2|179764.4|179634.4|179736.8|179606.8|335
1718861400000|2024-06-20 05:30:00|179754.7|179624.7|179766.2|179636.2|179774.6|179644.6|179747.9|179617.9|509
1718861700000|2024-06-20 05:35:00|179764.2|179634.2|179799.8|179669.8|179805.6|179675.6|179760.6|179630.6|396
1718862000000|2024-06-20 05:40:00|179799.6|179669.6|179770.2|179680.2|179801.7|179685.5|179768.6|179659.6|327
1718862300000|2024-06-20 05:45:00|179773.8|179683.8|179808.1|179718.1|179830.8|179721.4|179772.2|179675|242
1718862600000|2024-06-20 05:50:00|179808.4|179718.4|179883.5|179753.5|179892.9|179762.9|179807.9|179702.3|230
1718862900000|2024-06-20 05:55:00|179881.8|179751.8|179883.5|179753.5|179889.6|179759.6|179875.4|179745.4|227
1718863200000|2024-06-20 06:00:00|179882.5|179752.5|179928.3|179838.3|179958.3|179850.2|179827.8|179697.8|469
1718863500000|2024-06-20 06:05:00|179928.1|179838.1|179943.6|179853.6|180011.2|179921.2|179928.1|179838.1|442
1718863800000|2024-06-20 06:10:00|179948.3|179858.3|180046.2|179956.2|180047.1|179957.1|179929.6|179839.6|391
1718864100000|2024-06-20 06:15:00|180046.6|179956.6|179869.6|179779.6|180047.5|179957.5|179817.9|179697.3|476
1718864400000|2024-06-20 06:20:00|179868.4|179778.4|179909.5|179819.5|179924.1|179834.1|179856.5|179766.5|508
1718864700000|2024-06-20 06:25:00|179896.4|179806.4|179908.6|179818.6|179923.8|179833.8|179860.4|179770.4|377
1718865000000|2024-06-20 06:30:00|179907.7|179817.7|180196.1|180106.1|180201.4|180111.4|179899.3|179809.3|445
1718865300000|2024-06-20 06:35:00|180195.8|180105.8|180182|180092|180236.8|180146.8|180149|180059|524
1718865600000|2024-06-20 06:40:00|180181.9|180091.9|180189.2|180099.2|180266.7|180176.7|180149.5|180059.5|428
1718865900000|2024-06-20 06:45:00|180185.9|180095.9|180190.3|180100.3|180236.8|180146.8|180167.2|180077.2|483
1718866200000|2024-06-20 06:50:00|180190.4|180100.4|180299.3|180209.3|180351.4|180261.4|180164.4|180074.4|503
1718866500000|2024-06-20 06:55:00|180299|180209|180373.6|180283.6|180373.6|180283.6|180286.4|180196.4|556
1718866800000|2024-06-20 07:00:00|180371.6|180281.6|180327.8|180237.8|180377.5|180287.5|180296.6|180206.6|609
1718867100000|2024-06-20 07:05:00|180327.9|180237.9|180185.2|180095.2|180342.7|180252.7|180175|180085|550
1718867400000|2024-06-20 07:10:00|180185|180095|180117.2|180027.2|180198.6|180108.6|180052.1|179962.1|576
1718867700000|2024-06-20 07:15:00|180116.7|180026.7|179995.7|179905.7|180118|180028|179935.1|179845.1|589
1718868000000|2024-06-20 07:20:00|179994.6|179904.6|179943|179853|180030.6|179940.6|179926.2|179836.2|597
1718868300000|2024-06-20 07:25:00|179942|179852|179900.6|179810.6|179943|179853|179871.1|179781.1|421
1718868600000|2024-06-20 07:30:00|179900.2|179810.2|179848.7|179758.7|179900.2|179810.2|179790.6|179700.6|690
1718868900000|2024-06-20 07:35:00|179845.8|179755.8|179844.2|179754.2|179917.9|179827.9|179827.9|179737.9|641
1718869200000|2024-06-20 07:40:00|179843.9|179753.9|179893.2|179803.2|179929.6|179839.6|179837.4|179747.4|751
1718869500000|2024-06-20 07:45:00|179894.9|179804.9|179979.6|179889.6|180022.7|179932.7|179889.9|179799.9|645
1718869800000|2024-06-20 07:50:00|179979.8|179889.8|180216.1|180126.1|180238.1|180148.1|179973.5|179883.5|560
1718870100000|2024-06-20 07:55:00|180216.2|180126.2|180284.9|180194.9|180306.1|180216.1|180205.9|180115.9|637
1718870400000|2024-06-20 08:00:00|180284.8|180194.8|180439.3|180349.3|180510.2|180420.2|180280.2|180190.2|769
1718870700000|2024-06-20 08:05:00|180439.6|180349.6|180777.9|180687.9|180919|180829|180434.9|180344.9|874
1718871000000|2024-06-20 08:10:00|180777.8|180687.8|180989.1|180899.1|181099.5|181009.5|180772.3|180682.3|899
1718871300000|2024-06-20 08:15:00|180987.7|180897.7|180828.5|180738.5|180993|180903|180756.5|180666.5|797
1718871600000|2024-06-20 08:20:00|180828.4|180738.4|180914|180824|180919.5|180829.5|180687.3|180597.3|763
1718871900000|2024-06-20 08:25:00|180913.8|180823.8|180996|180906|181000.7|180910.7|180786.9|180696.9|668
1718872200000|2024-06-20 08:30:00|180998.1|180908.1|180979.9|180889.9|181093.2|181003.2|180945.5|180855.5|517
1718872500000|2024-06-20 08:35:00|180979.7|180889.7|181053.2|180963.2|181092.6|181002.6|180924.7|180834.7|366
1718872800000|2024-06-20 08:40:00|181053.1|180963.1|181168.7|181078.7|181184.7|181094.7|181053.1|180963.1|395
1718873100000|2024-06-20 08:45:00|181166.6|181076.6|181240.5|181150.5|181272|181182|181128.8|181038.8|569
1718873400000|2024-06-20 08:50:00|181240.7|181150.7|181246.6|181156.6|181274.4|181184.4|181185.3|181095.3|524
1718873700000|2024-06-20 08:55:00|181244.3|181154.3|181324.6|181234.6|181345.4|181255.4|181204.7|181114.7|592
1718874000000|2024-06-20 09:00:00|181326.3|181236.3|181320|181230|181492.6|181402.6|181307.5|181217.5|669
1718874300000|2024-06-20 09:05:00|181320.3|181230.3|181509.9|181419.9|181539|181449|181223.5|181133.5|829
1718874600000|2024-06-20 09:10:00|181508|181418|181463.7|181373.7|181508|181418|181353.5|181263.5|684
1718874900000|2024-06-20 09:15:00|181464|181374|181420.8|181330.8|181481.6|181391.6|181216.6|181126.6|732
1718875200000|2024-06-20 09:20:00|181421|181331|181526.1|181436.1|181534.3|181444.3|181418.4|181328.4|682
1718875500000|2024-06-20 09:25:00|181526.3|181436.3|181787.8|181697.8|181814.9|181724.9|181522.6|181432.6|703
1718875800000|2024-06-20 09:30:00|181784.5|181694.5|181614|181524|181784.6|181694.6|181560|181470|613
1718876100000|2024-06-20 09:35:00|181615.4|181525.4|181445.5|181355.5|181615.4|181525.4|181315.2|181225.2|589
1718876400000|2024-06-20 09:40:00|181445.7|181355.7|181399.7|181309.7|181445.7|181355.7|181395.6|181305.6|407
1718876700000|2024-06-20 09:45:00|181399.4|181309.4|181329.8|181239.8|181417.4|181327.4|181329.6|181239.6|581
1718877000000|2024-06-20 09:50:00|181329.6|181239.6|181318.2|181228.2|181340.3|181250.3|181205.9|181115.9|659
1718877300000|2024-06-20 09:55:00|181315.1|181225.1|181515|181425|181515.9|181425.9|181295.2|181205.2|701
1718877600000|2024-06-20 10:00:00|181511|181421|181479|181389|181569.7|181479.7|181421.9|181331.9|637
1718877900000|2024-06-20 10:05:00|181479.8|181389.8|181468.6|181378.6|181503.7|181413.7|181416.4|181326.4|635
1718878200000|2024-06-20 10:10:00|181468.8|181378.8|181333.7|181243.7|181480.1|181390.1|181286.8|181196.8|550
1718878500000|2024-06-20 10:15:00|181334|181244|181123|181033|181342.4|181244|181122.9|181032.9|601
1718878800000|2024-06-20 10:20:00|181122.6|181032.6|181090.7|181000.7|181145.1|181055.1|181076.5|180986.5|567
1718879100000|2024-06-20 10:25:00|181091.4|181001.4|181001.8|180911.8|181107.4|181017.4|180994|180904|582
1718879400000|2024-06-20 10:30:00|181002.6|180912.6|180992.2|180902.2|181002.6|180912.6|180874.6|180784.6|608
1718879700000|2024-06-20 10:35:00|180989.7|180899.7|181072.3|180982.3|181088.2|180998.2|180985.2|180895.2|640
1718880000000|2024-06-20 10:40:00|181072.5|180982.5|180966.3|180876.3|181076.2|180986.2|180964.2|180874.2|566
1718880300000|2024-06-20 10:45:00|180966.8|180876.8|180976.1|180886.1|181031.4|180941.4|180966.4|180876.4|611
1718880600000|2024-06-20 10:50:00|180975.2|180885.2|181002.5|180912.5|181114|181024|180974.7|180884.7|495
1718880900000|2024-06-20 10:55:00|181002.4|180912.4|181095.3|181005.3|181128.1|181038.1|181002.4|180912.4|481
1718881200000|2024-06-20 11:00:00|181094.9|181004.9|181032.2|180942.2|181207.5|181117.5|180963.5|180873.5|708
1718881500000|2024-06-20 11:05:00|181031.2|180941.2|180977.1|180887.1|181036.3|180946.3|180930.9|180840.9|770
1718881800000|2024-06-20 11:10:00|180975.5|180885.5|180905.4|180815.4|181027.5|180937.5|180899.9|180809.9|673
1718882100000|2024-06-20 11:15:00|180904.9|180814.9|180778.3|180688.3|180905.5|180815.5|180676.3|180586.3|752
1718882400000|2024-06-20 11:20:00|180779.5|180689.5|180960.4|180870.4|180963.8|180873.8|180752.3|180662.3|706
1718882700000|2024-06-20 11:25:00|180963.3|180873.3|180973|180883|181047|180957|180954.9|180864.9|597
1718883000000|2024-06-20 11:30:00|180974.8|180884.8|180924.4|180834.4|180979.9|180889.9|180857.3|180767.3|601
1718883300000|2024-06-20 11:35:00|180924|180834|180964.1|180874.1|180979|180889|180908.6|180818.6|528
1718883600000|2024-06-20 11:40:00|180963.9|180873.9|181010.8|180920.8|181011.6|180921.6|180953.8|180863.8|459
1718883900000|2024-06-20 11:45:00|181010.7|180920.7|180953.8|180863.8|181011.2|180921.2|180949.7|180859.7|534
1718884200000|2024-06-20 11:50:00|180953.6|180863.6|180952.2|180862.2|180970.8|180880.8|180951.5|180861.5|515
1718884500000|2024-06-20 11:55:00|180952.3|180862.3|180861.7|180771.7|181137.8|181047.8|180855.7|180765.7|768
1718884800000|2024-06-20 12:00:00|180862.8|180772.8|181113|181023|181129.1|181039.1|180862.8|180772.8|969
1718885100000|2024-06-20 12:05:00|181112|181022|181093.6|181003.6|181122.2|181032.2|181046.9|180956.9|812
1718885400000|2024-06-20 12:10:00|181091.7|181001.7|180894.4|180804.4|181168.2|181078.2|180890.2|180800.2|734
1718885700000|2024-06-20 12:15:00|180894.5|180804.5|180901.7|180811.7|180960.3|180870.3|180883|180793|742
1718886000000|2024-06-20 12:20:00|180901.9|180811.9|180926.3|180836.3|180946.2|180856.2|180890|180800|694
1718886300000|2024-06-20 12:25:00|180926.7|180836.7|181130.7|180808.2|181136.6|180996.6|180911.5|180808.2|542
1718886600000|2024-06-20 12:30:00|181131.9|180809.5|181002.9|180912.9|181131.9|180921.6|180889.5|180685.9|930
1718886900000|2024-06-20 12:35:00|181003.4|180913.4|181032.5|180942.5|181052.3|180962.3|180900.3|180810.3|926
1718887200000|2024-06-20 12:40:00|181031.9|180941.9|181215.1|181125.1|181246.5|181156.5|181007.5|180917.5|960
1718887500000|2024-06-20 12:45:00|181213|181123|181229.3|181139.3|181272.4|181182.4|181150.6|181060.6|813
1718887800000|2024-06-20 12:50:00|181229.4|181139.4|181122.3|181032.3|181230.9|181140.9|180979.1|180889.1|892
1718888100000|2024-06-20 12:55:00|181122.1|181032.1|181208.2|181118.2|181275.2|181185.2|181084.1|180994.1|961
1718888400000|2024-06-20 13:00:00|181204.4|181114.4|181121.9|181031.9|181215.2|181125.2|181039.6|180949.6|805
1718888700000|2024-06-20 13:05:00|181123|181033|181114.2|181024.2|181148.4|181058.4|181038.6|180948.6|739
1718889000000|2024-06-20 13:10:00|181110.7|181020.7|181071.8|180981.8|181183.4|181073.2|181052.8|180962.8|902
1718889300000|2024-06-20 13:15:00|181072.6|180982.6|181012.7|180922.7|181088.3|180998.3|180972.8|180882.8|814
1718889600000|2024-06-20 13:20:00|181017|180927|181027.3|180937.3|181087.2|180997.2|181013.3|180923.3|808
1718889900000|2024-06-20 13:25:00|181028|180938|181024.6|180934.6|181041.7|180951.7|180970.1|180880.1|771
1718890200000|2024-06-20 13:30:00|181025.5|180935.5|180962.4|180872.4|181116|181026|180955.8|180865.8|857
1718890500000|2024-06-20 13:35:00|180961.6|180871.6|180940.2|180850.2|181025.3|180935.3|180924.8|180834.8|825
1718890800000|2024-06-20 13:40:00|180940.5|180850.5|180895.7|180805.7|180961.1|180871.1|180821.5|180731.5|800
1718891100000|2024-06-20 13:45:00|180891.5|180801.5|180750.5|180660.5|180905.4|180815.4|180741.2|180651.2|798
1718891400000|2024-06-20 13:50:00|180753.1|180663.1|180761|180671|180777.1|180687.1|180671.4|180581.4|713
1718891700000|2024-06-20 13:55:00|180758.5|180668.5|180790.8|180700.8|180892|180802|180635.4|180545.4|683
1718892000000|2024-06-20 14:00:00|180790|180700|180718.1|180628.1|180825.7|180735.7|180710.9|180620.9|749
1718892300000|2024-06-20 14:05:00|180717.1|180627.1|180737|180647|180764.4|180674.4|180682.8|180592.8|931
1718892600000|2024-06-20 14:10:00|180736.8|180646.8|180752|180662|180754.1|180664.1|180710.8|180620.8|834
1718892900000|2024-06-20 14:15:00|180741.4|180651.4|180643.3|180553.3|180753.9|180663.9|180602.1|180512.1|770
1718893200000|2024-06-20 14:20:00|180644.5|180554.5|180561.5|180471.5|180645.1|180555.1|180507.5|180417.5|658
1718893500000|2024-06-20 14:25:00|180564.8|180474.8|180520.4|180430.4|180570.4|180480.4|180495.6|180405.6|612
1718893800000|2024-06-20 14:30:00|180518.1|180428.1|180468.4|180378.4|180519.1|180429.1|180413.4|180323.4|666
1718894100000|2024-06-20 14:35:00|180467.9|180377.9|180476.4|180386.4|180542.3|180452.3|180452.9|180362.9|757
1718894400000|2024-06-20 14:40:00|180476.5|180386.5|180414.5|180324.5|180566.5|180476.5|180400.8|180310.8|735
1718894700000|2024-06-20 14:45:00|180414.6|180324.6|180410.5|180320.5|180551.1|180461.1|180377.1|180287.1|824
1718895000000|2024-06-20 14:50:00|180411.3|180321.3|180497.1|180407.1|180521.1|180431.1|180395.8|180305.8|822
1718895300000|2024-06-20 14:55:00|180494.7|180404.7|180463|180373|180548.3|180458.3|180447.2|180357.2|774
1718895600000|2024-06-20 15:00:00|180462.1|180372.1|180454.1|180364.1|180473|180383|180406.2|180316.2|666
1718895900000|2024-06-20 15:05:00|180454|180364|180516.1|180426.1|180516.2|180426.2|180434.8|180344.8|680
1718896200000|2024-06-20 15:10:00|180515.8|180425.8|180798.1|180708.1|180800.7|180710.7|180414.5|180324.5|885
1718896500000|2024-06-20 15:15:00|180798.2|180708.2|180654.5|180564.5|180834.8|180744.8|180622.9|180532.9|879
1718896800000|2024-06-20 15:20:00|180649.6|180559.6|180705|180615|180718.7|180628.7|180632|180542|833
1718897100000|2024-06-20 15:25:00|180704.3|180614.3|180705.5|180615.5|180720.3|180630.3|180667|180577|728
1718897400000|2024-06-20 15:30:00|180705.4|180615.4|180679.8|180589.8|180734.8|180644.8|180616.9|180526.9|549
1718897700000|2024-06-20 15:35:00|180680|180590|180722.6|180632.6|180728|180638|180679.3|180589.3|523
1718898000000|2024-06-20 15:40:00|180720.4|180630.4|180599.6|180509.6|180725.2|180635.2|180594|180504|449
1718898300000|2024-06-20 15:45:00|180600.8|180510.8|180621.3|180531.3|180637.6|180547.6|180597.6|180507.6|425
1718898600000|2024-06-20 15:50:00|180621.4|180531.4|180650.3|180560.3|180709|180619|180617.8|180527.8|432
1718898900000|2024-06-20 15:55:00|180648.7|180558.7|180690.2|180600.2|180718.8|180628.8|180648.7|180558.7|481
1718899200000|2024-06-20 16:00:00|180689|180599|180790.9|180700.9|180804.5|180714.5|180677.5|180587.5|494
1718899500000|2024-06-20 16:05:00|180791|180701|180901.8|180811.8|180918.4|180828.4|180786.1|180696.1|485
1718899800000|2024-06-20 16:10:00|180902|180812|180844.1|180754.1|180903.6|180813.6|180825.4|180735.4|552
1718900100000|2024-06-20 16:15:00|180844.3|180754.3|180841.4|180751.4|180890|180800|180819.8|180729.8|532
1718900400000|2024-06-20 16:20:00|180842.1|180752.1|180769.6|180679.6|180854.2|180764.2|180768.4|180678.4|439
1718900700000|2024-06-20 16:25:00|180769.9|180679.9|180805.9|180715.9|180812.6|180722.6|180751.3|180661.3|457
1718901000000|2024-06-20 16:30:00|180806.1|180716.1|180797.6|180707.6|180814.6|180724.6|180789.3|180699.3|515
1718901300000|2024-06-20 16:35:00|180797.7|180707.7|180713|180623|180817|180727|180597.1|180480.4|488
1718901600000|2024-06-20 16:40:00|180710.5|180620.5|180640.1|180510.1|180712.1|180622.1|180605.6|180500.9|542
1718901900000|2024-06-20 16:45:00|180641.8|180511.8|180634.8|180544.8|180667.5|180548|180627.3|180499.8|453
1718902200000|2024-06-20 16:50:00|180635.1|180545.1|180641.1|180551.1|180647|180557|180559.8|180469.8|593
1718902500000|2024-06-20 16:55:00|180658.8|180528.8|180470.1|180380.1|180663.1|180533.1|180443|180353|815
1718902800000|2024-06-20 17:00:00|180470.3|180380.3|180437.4|180347.4|180470.8|180380.8|180355|180265|724
1718903100000|2024-06-20 17:05:00|180439.4|180349.4|180425.5|180335.5|180470.8|180380.8|180401.2|180311.2|603
1718903400000|2024-06-20 17:10:00|180425.3|180335.3|180359.6|180269.6|180436.6|180346.6|180354.2|180264.2|496
1718903700000|2024-06-20 17:15:00|180358.5|180268.5|180368.6|180278.6|180381.8|180291.8|180351.8|180261.8|461
1718904000000|2024-06-20 17:20:00|180368.4|180278.4|180356.6|180266.6|180375.8|180285.8|180346.9|180256.9|560
1718904300000|2024-06-20 17:25:00|180356.7|180266.7|180383.5|180293.5|180404.1|180314.1|180344.5|180254.5|501
1718904600000|2024-06-20 17:30:00|180383.3|180293.3|180290|180200|180428.4|180338.4|180284.1|180194.1|443
1718904900000|2024-06-20 17:35:00|180289.8|180199.8|180260|180170|180292.4|180202.4|180258.9|180168.9|334
1718905200000|2024-06-20 17:40:00|180261.4|180171.4|180268.8|180178.8|180297.3|180207.3|180245|180155|330
1718905500000|2024-06-20 17:45:00|180269.1|180179.1|180255.7|180165.7|180287.6|180197.6|180247.3|180157.3|320
1718905800000|2024-06-20 17:50:00|180255.6|180165.6|180256.3|180166.3|180265.1|180175.1|180245.1|180155.1|342
1718906100000|2024-06-20 17:55:00|180256.4|180166.4|180152|180062|180293.9|180203.9|180150.4|180060.4|390
1718906400000|2024-06-20 18:00:00|180151.7|180061.7|180092.6|180002.6|180152.1|180062.1|180003.5|179913.5|444
1718906700000|2024-06-20 18:05:00|180092.7|180002.7|180007.8|179917.8|180106.6|180016.6|179997.8|179907.8|357
1718907000000|2024-06-20 18:10:00|180009.5|179919.5|180012.5|179922.5|180021.9|179931.9|180004.5|179914.5|334
1718907300000|2024-06-20 18:15:00|180012.4|179922.4|179953.6|179863.6|180014.4|179924.4|179944.7|179854.7|338
1718907600000|2024-06-20 18:20:00|179955.2|179865.2|179874.2|179784.2|179967.2|179877.2|179857.4|179767.4|410
1718907900000|2024-06-20 18:25:00|179874.1|179784.1|179859.9|179769.9|179874.1|179784.1|179803.6|179713.6|324
1718908200000|2024-06-20 18:30:00|179859.8|179769.8|179854.2|179764.2|179907.2|179817.2|179847.9|179729.5|369
1718908500000|2024-06-20 18:35:00|179855.8|179765.8|179848.1|179758.1|179869|179779|179833.9|179743.9|238
1718908800000|2024-06-20 18:40:00|179847.9|179757.9|179840.9|179750.9|179853|179763|179819.6|179729.6|255
1718909100000|2024-06-20 18:45:00|179840.2|179750.2|179852.7|179722.7|179855.7|179751.9|179804.6|179714.6|231
1718909400000|2024-06-20 18:50:00|179852.8|179722.8|179798.6|179708.6|179865.8|179735.8|179795.7|179702|252
1718909700000|2024-06-20 18:55:00|179798.5|179708.5|180233.7|180143.7|180236.5|180146.5|179760.3|179657.3|442
1718910000000|2024-06-20 19:00:00|180233.1|180143.1|180136.8|180006.8|180234.1|180144.1|179994.6|179887|620
1718910300000|2024-06-20 19:05:00|180133.8|180003.8|180121.4|179991.4|180140.5|180010.5|180110.9|179980.9|335
1718910600000|2024-06-20 19:10:00|180121.3|179991.3|180046.2|179916.2|180136|180006|180031.2|179901.2|392
1718910900000|2024-06-20 19:15:00|180046.3|179916.3|180054.7|179924.7|180060.3|179930.3|180034.9|179904.9|437
1718911200000|2024-06-20 19:20:00|180054.2|179924.2|180049.9|179959.9|180084.9|179964.4|180021|179924.1|291
1718911500000|2024-06-20 19:25:00|180050|179960|180038.2|179948.2|180053.6|179963.6|180016.3|179926.3|214
1718911800000|2024-06-20 19:30:00|180038.1|179948.1|180041.5|179911.5|180056|179960.3|180037.9|179911.4|320
1718912100000|2024-06-20 19:35:00|180042|179912|180055.3|179925.3|180064.2|179934.2|180041|179911|224
1718912400000|2024-06-20 19:40:00|180055.4|179925.4|180052.4|179922.4|180056|179926|180038.8|179908.8|244
1718912700000|2024-06-20 19:45:00|180053|179923|180050.2|179920.2|180060.4|179930.4|180039.9|179909.9|260
1718913000000|2024-06-20 19:50:00|180050.4|179920.4|180060.8|179930.8|180061.8|179931.8|180047.3|179917.3|239
1718913300000|2024-06-20 19:55:00|180061.4|179931.4|179830.3|179700.3|180065.8|179935.8|179815.3|179685.3|581
1718913600000|2024-06-20 20:00:00|179827.7|179697.7|179819.6|179689.6|179915.3|179785.3|179767.5|179637.5|422
1718913900000|2024-06-20 20:05:00|179818.1|179688.1|179823.7|179693.7|179864.5|179702.4|179802.2|179635|254
1718914200000|2024-06-20 20:10:00|179816.1|179686.1|179834.9|179704.9|179884.2|179716.4|179816|179649.9|258
1718914500000|2024-06-20 20:15:00|179834.8|179704.8|179824|179694|179867.6|179712|179823.1|179657.5|185
1718914800000|2024-06-20 20:20:00|179824.1|179694.1|179838.4|179708.4|179868.7|179711.6|179820.5|179659|196
1718915100000|2024-06-20 20:25:00|179871.1|179662.6|179911.7|179781.7|179923.3|179783.9|179805.2|179658.1|251
1718915400000|2024-06-20 20:30:00|179912.8|179782.8|179956.1|179754.1|179958.3|179828.3|179874.2|179687.4|253
1718915700000|2024-06-20 20:35:00|179956.5|179754.2|179939.8|179707.5|179962.3|179793.6|179912.1|179707|187
1718916000000|2024-06-20 20:40:00|179937.8|179704.2|179755.7|179554.3|179949.1|179754.6|179722.6|179549.4|203
1718916300000|2024-06-20 20:45:00|179755.5|179554.4|179772.1|179547.1|179772.1|179593.8|179705.7|179542.2|103
1718916600000|2024-06-20 20:50:00|179771.9|179546|179983.3|179652.5|179998.8|179684.8|179721|179535.4|156
1718916900000|2024-06-20 20:55:00|179983|179652.8|179938.8|179596.8|180060.6|179718.6|179846.3|179506.8|250
1718917200000|2024-06-20 21:00:00|179928.1|179586.1|180011.3|179669.3|180047.4|179705.4|179928.1|179586.1|16
1718917500000|2024-06-20 21:05:00|180049.8|179707.8|180073.3|179731.3|180079.4|179737.4|180044.4|179702.4|8
1718917800000|2024-06-20 21:10:00|180041.3|179699.3|180075.7|179733.7|180086.3|179744.3|180041.3|179699.3|18
1718918100000|2024-06-20 21:15:00|180075.8|179733.8|180051.2|179709.2|180084.9|179742.9|180031.1|179689.1|36
1718918400000|2024-06-20 21:20:00|180051.3|179709.3|180057.6|179715.6|180057.6|179715.6|180023.9|179681.9|16
1718918700000|2024-06-20 21:25:00|180057.5|179715.5|180042.8|179700.8|180061.5|179719.5|180019.5|179677.5|12
1718919000000|2024-06-20 21:30:00|180170.8|179828.8|180169.4|179827.4|180179.8|179837.8|180101.9|179759.9|53
1718919300000|2024-06-20 21:35:00|180169.5|179827.5|180142|179800|180173.3|179831.3|180141.7|179799.7|21
1718919600000|2024-06-20 21:40:00|180179|179837|180179.1|179837.1|180180.1|179838.1|180177.4|179835.4|14
1718919900000|2024-06-20 21:45:00|180179.6|179837.6|180128.6|179786.6|180179.6|179837.6|180128.6|179786.6|47
1718920200000|2024-06-20 21:50:00|180128.9|179786.9|180158.4|179816.4|180158.9|179816.9|180128|179786|44
1718920500000|2024-06-20 21:55:00|180159.4|179817.4|180150.6|179808.6|180160.6|179818.6|180138.9|179796.9|56
1718920800000|2024-06-20 22:00:00|180149.5|179807.5|180081.2|179739.2|180186.9|179844.9|179987.7|179645.7|210
1718921100000|2024-06-20 22:05:00|180124.1|179782.1|180020.3|179678.3|180163.7|179821.7|179990.4|179648.4|205
1718921400000|2024-06-20 22:10:00|180014.7|179672.7|180026|179684|180057.5|179715.5|180011.1|179669.1|64
1718921700000|2024-06-20 22:15:00|180026.3|179684.3|180049.9|179707.9|180132.9|179790.9|179996.8|179654.8|95
1718922000000|2024-06-20 22:20:00|180054|179712|180015.4|179673.4|180066.8|179724.8|179992.7|179650.7|66
1718922300000|2024-06-20 22:25:00|180018.7|179676.7|180033.7|179691.7|180040.7|179698.7|179981.6|179639.6|44
1718922600000|2024-06-20 22:30:00|180018.1|179676.1|180026.8|179684.8|180096.8|179754.8|180013.7|179671.7|67
1718922900000|2024-06-20 22:35:00|180058.4|179716.4|180039.1|179697.1|180094.8|179752.8|180013.5|179671.5|54
1718923200000|2024-06-20 22:40:00|180025.6|179683.6|180025.6|179683.6|180059.7|179717.7|180023.3|179681.3|48
1718923500000|2024-06-20 22:45:00|180022.8|179680.8|180037.6|179695.6|180059.7|179717.7|180010.6|179668.6|43
1718923800000|2024-06-20 22:50:00|180037.5|179695.5|180025.1|179683.1|180039.9|179697.9|180021.7|179679.7|29
1718924100000|2024-06-20 22:55:00|180026.6|179684.6|180033.7|179691.7|180051.8|179709.8|180013.5|179671.5|60
1718924400000|2024-06-20 23:00:00|180034.2|179692.2|179965.2|179703.7|180045|179768.9|179897.9|179646.1|382
1718924700000|2024-06-20 23:05:00|179964.7|179703.8|179944.7|179706.1|179965.9|179767.6|179883.8|179684.2|251
1718925000000|2024-06-20 23:10:00|179944.4|179757.7|179880.4|179750.4|179945.4|179765.2|179880.3|179705.2|192
1718925300000|2024-06-20 23:15:00|179955.4|179685.9|179780.5|179650.5|179955.6|179685.9|179775|179573|151
1718925600000|2024-06-20 23:20:00|179780.3|179650.3|179779.7|179649.7|179833.7|179650.8|179774.2|179596.9|111
1718925900000|2024-06-20 23:25:00|179779.5|179649.5|179777.7|179647.7|179779.7|179649.7|179774.8|179644.8|89
1718926200000|2024-06-20 23:30:00|179777.3|179647.3|179778|179648|179779.4|179649.4|179775.9|179645.9|114
1718926500000|2024-06-20 23:35:00|179777.9|179647.9|179818.7|179688.7|179818.7|179688.7|179773.1|179643.1|78
1718926800000|2024-06-20 23:40:00|179819|179689|179821.6|179691.6|179825.8|179695.8|179816.4|179686.4|138
1718927100000|2024-06-20 23:45:00|179821.5|179691.5|179817.3|179687.3|179824.8|179694.8|179815.7|179685.7|137
1718927400000|2024-06-20 23:50:00|179817.2|179687.2|179824.6|179694.6|179825|179695|179797.2|179667.2|118
1718927700000|2024-06-20 23:55:00|179824.7|179694.7|179821.1|179691.1|179826|179696|179807.5|179677.5|165
1718928000000|2024-06-21 00:00:00|179820.5|179690.5|179821.1|179691.1|179830.1|179700.1|179796.8|179666.8|154
1718928300000|2024-06-21 00:05:00|179821|179691|179806.4|179676.4|179821|179691|179805.2|179675.2|86
1718928600000|2024-06-21 00:10:00|179806|179676|179808.1|179678.1|179816.4|179686.4|179802.8|179672.8|106
1718928900000|2024-06-21 00:15:00|179807.9|179677.9|179803.7|179673.7|179808.1|179678.1|179796.6|179666.6|124
1718929200000|2024-06-21 00:20:00|179799.3|179669.3|179801.6|179671.6|179801.6|179671.6|179798|179668|52
1718929500000|2024-06-21 00:25:00|179803.6|179673.6|179801.1|179671.1|179804.5|179674.5|179799.1|179669.1|65
1718929800000|2024-06-21 00:30:00|179802.3|179672.3|179749.6|179619.6|179802.8|179672.8|179732.5|179602.5|336
1718930100000|2024-06-21 00:35:00|179751.2|179621.2|179742.4|179612.4|179756.7|179626.7|179740.5|179610.5|184
1718930400000|2024-06-21 00:40:00|179742.6|179612.6|179752|179622|179756.2|179626.2|179742.6|179612.6|264
1718930700000|2024-06-21 00:45:00|179751.2|179621.2|179747.8|179617.8|179752.6|179622.6|179745.7|179615.7|163
1718931000000|2024-06-21 00:50:00|179748.9|179618.9|179752.6|179622.6|179756.3|179626.3|179738.9|179608.9|240
1718931300000|2024-06-21 00:55:00|179752|179622|179754.8|179624.8|179762.3|179632.3|179748.8|179618.8|316
1718931600000|2024-06-21 01:00:00|179753.1|179623.1|179716.9|179586.9|179756.7|179626.7|179711.8|179581.8|383
1718931900000|2024-06-21 01:05:00|179716.8|179586.8|179741.2|179611.2|179745.1|179615.1|179709.5|179579.5|112
1718932200000|2024-06-21 01:10:00|179739.7|179609.7|179748.5|179618.5|179751.9|179621.9|179718.8|179588.8|196
1718932500000|2024-06-21 01:15:00|179748.4|179618.4|179723.1|179593.1|179753.9|179623.9|179716.4|179586.4|352
1718932800000|2024-06-21 01:20:00|179721.9|179591.9|179717.9|179587.9|179725.4|179595.4|179707.1|179577.1|82
1718933100000|2024-06-21 01:25:00|179718.3|179588.3|179718.2|179588.2|179719.7|179589.7|179715.2|179585.2|35
1718933400000|2024-06-21 01:30:00|179716.7|179586.7|179747.2|179617.2|179753.5|179623.5|179715|179585|182
1718933700000|2024-06-21 01:35:00|179747.1|179617.1|179744.3|179614.3|179751.1|179621.1|179736.4|179606.4|448
1718934000000|2024-06-21 01:40:00|179745.5|179615.5|179739.1|179609.1|179751.8|179621.8|179737.7|179607.7|394
1718934300000|2024-06-21 01:45:00|179738.5|179608.5|179745.1|179615.1|179750.9|179620.9|179735.7|179605.7|370
1718934600000|2024-06-21 01:50:00|179745|179615|179658.8|179528.8|179747.8|179617.8|179651.8|179521.8|311
1718934900000|2024-06-21 01:55:00|179658.7|179528.7|179639.5|179509.5|179659.6|179529.6|179635.1|179505.1|238
1718935200000|2024-06-21 02:00:00|179639.9|179509.9|179643.4|179513.4|179645.7|179515.7|179627.2|179497.2|207
1718935500000|2024-06-21 02:05:00|179643.5|179513.5|179640.6|179510.6|179643.5|179513.5|179628.8|179498.8|104
1718935800000|2024-06-21 02:10:00|179640.5|179510.5|179623.5|179493.5|179640.5|179510.5|179618.8|179488.8|125
1718936100000|2024-06-21 02:15:00|179623.8|179493.8|179610.2|179480.2|179632.4|179502.4|179608.1|179478.1|202
1718936400000|2024-06-21 02:20:00|179609.8|179479.8|179612.2|179482.2|179613.2|179491|179581|179464.5|252
1718936700000|2024-06-21 02:25:00|179612.4|179482.4|179628.7|179498.7|179638.1|179508.1|179593.2|179463.2|317
1718937000000|2024-06-21 02:30:00|179623.8|179493.8|179636|179506|179672.9|179515.1|179621.6|179468.4|229
1718937300000|2024-06-21 02:35:00|179636.3|179506.3|179636.7|179506.7|179646.3|179516.3|179622.9|179492.9|246
1718937600000|2024-06-21 02:40:00|179633|179503|179637.1|179507.1|179645.3|179524.3|179613.3|179494.6|212
1718937900000|2024-06-21 02:45:00|179637.2|179507.2|179643.3|179513.3|179652.3|179531.6|179612.9|179498|243
1718938200000|2024-06-21 02:50:00|179639.9|179509.9|179646.5|179516.5|179653.2|179528.5|179615|179500.6|227
1718938500000|2024-06-21 02:55:00|179646.4|179516.4|179642.9|179512.9|179654.6|179524.6|179628.1|179498.1|196
1718938800000|2024-06-21 03:00:00|179642.7|179512.7|179643.5|179513.5|179655.2|179531.3|179621.3|179499.5|325
1718939100000|2024-06-21 03:05:00|179643.6|179513.6|179650.5|179520.5|179661.4|179531.4|179633.5|179503.5|256
1718939400000|2024-06-21 03:10:00|179648.8|179518.8|179637.4|179507.4|179651.8|179521.8|179629.5|179499.5|274
1718939700000|2024-06-21 03:15:00|179637.2|179507.2|179649.9|179519.9|179657.4|179527.4|179631|179501|263
1718940000000|2024-06-21 03:20:00|179650|179520|179632.8|179502.8|179651.2|179521.2|179630.2|179500.2|151
1718940300000|2024-06-21 03:25:00|179632.5|179502.5|179649.8|179519.8|179650.7|179520.7|179631.1|179501.1|113
1718940600000|2024-06-21 03:30:00|179649.7|179519.7|179649.6|179519.6|179660.6|179530.6|179630.5|179500.5|101
1718940900000|2024-06-21 03:35:00|179631.3|179501.3|179655.3|179525.3|179663.5|179533.5|179630.9|179500.9|184
1718941200000|2024-06-21 03:40:00|179655.4|179525.4|179657.3|179527.3|179662.9|179532.9|179639.7|179509.7|326
1718941500000|2024-06-21 03:45:00|179657.1|179527.1|179646.4|179516.4|179665|179535|179638|179508|343
1718941800000|2024-06-21 03:50:00|179646.7|179516.7|179653.8|179523.8|179663.7|179542.1|179632.1|179514|324
1718942100000|2024-06-21 03:55:00|179653.9|179523.9|179646.2|179516.2|179664.4|179534.4|179637.9|179507.9|211
1718942400000|2024-06-21 04:00:00|179654.3|179524.3|179648|179518|179656.4|179526.4|179634.1|179504.1|135
1718942700000|2024-06-21 04:05:00|179647.8|179517.8|179646.5|179516.5|179659.2|179529.2|179630.6|179500.6|89
1718943000000|2024-06-21 04:10:00|179652.6|179522.6|179653.6|179523.6|179669.5|179539.5|179644.9|179514.9|80
1718943300000|2024-06-21 04:15:00|179647.8|179517.8|179647.2|179517.2|179671|179541|179645.7|179515.7|108
1718943600000|2024-06-21 04:20:00|179647.8|179517.8|179655.9|179525.9|179659.6|179529.6|179647.7|179517.7|102
1718943900000|2024-06-21 04:25:00|179655.8|179525.8|179650.3|179520.3|179661.6|179531.6|179645.8|179515.8|138
1718944200000|2024-06-21 04:30:00|179654.5|179524.5|179655.8|179525.8|179665.3|179535.3|179645.7|179515.7|183
1718944500000|2024-06-21 04:35:00|179655.7|179525.7|179648.6|179518.6|179658.8|179528.8|179644|179514|185
1718944800000|2024-06-21 04:40:00|179648.7|179518.7|179658.3|179528.3|179661.4|179531.4|179648.1|179518.1|187
1718945100000|2024-06-21 04:45:00|179658.4|179528.4|179656.8|179526.8|179663.5|179533.5|179640.4|179510.4|139
1718945400000|2024-06-21 04:50:00|179657.1|179527.1|179654.2|179524.2|179665.1|179535.1|179638.7|179508.7|279
1718945700000|2024-06-21 04:55:00|179656.4|179526.4|179619.8|179489.8|179661.9|179531.9|179618.8|179488.8|271
1718946000000|2024-06-21 05:00:00|179630.9|179500.9|179618.8|179528.8|179647.5|179547.9|179595.7|179484.8|625
1718946300000|2024-06-21 05:05:00|179621.6|179531.6|179656.5|179526.5|179691.1|179570.4|179601.6|179511.6|354
1718946600000|2024-06-21 05:10:00|179656.3|179526.3|179680.8|179550.8|179688.7|179558.7|179643.3|179513.3|214
1718946900000|2024-06-21 05:15:00|179680.5|179550.5|179652.7|179562.7|179688.2|179562.8|179650.7|179536.8|315
1718947200000|2024-06-21 05:20:00|179653.1|179563.1|179646.3|179556.3|179665.6|179575.6|179636.1|179546.1|257
1718947500000|2024-06-21 05:25:00|179646.7|179556.7|179620.7|179530.7|179649.5|179559.5|179620.1|179530.1|223
1718947800000|2024-06-21 05:30:00|179620.1|179530.1|179605.8|179515.8|179636|179540.4|179597.7|179499.1|369
1718948100000|2024-06-21 05:35:00|179605.7|179515.7|179600.8|179510.8|179614.6|179524.6|179590.3|179500.3|238
1718948400000|2024-06-21 05:40:00|179600.9|179510.9|179617|179527|179617.3|179527.3|179600|179510|294
1718948700000|2024-06-21 05:45:00|179617.5|179527.5|179803.7|179713.7|179803.7|179713.7|179599.7|179509.7|310
1718949000000|2024-06-21 05:50:00|179804|179714|179748.5|179658.5|179804.8|179714.8|179746.9|179656.9|178
1718949300000|2024-06-21 05:55:00|179748.6|179658.6|179662.7|179572.7|179748.6|179658.6|179647.8|179519.9|208
1718949600000|2024-06-21 06:00:00|179660.9|179570.9|179689.3|179599.3|179796.8|179696.4|179660.9|179570.9|378
1718949900000|2024-06-21 06:05:00|179688.3|179598.3|179779.6|179689.6|179795.2|179705.2|179686.7|179596.7|453
1718950200000|2024-06-21 06:10:00|179778.5|179688.5|179900.6|179810.6|179927.5|179837.5|179777.2|179687.2|390
1718950500000|2024-06-21 06:15:00|179900.4|179810.4|180039.8|179949.8|180046|179956|179874.9|179784.9|465
1718950800000|2024-06-21 06:20:00|180039.7|179949.7|180022.6|179932.6|180063.6|179973.6|179998.7|179908.7|304
1718951100000|2024-06-21 06:25:00|180022.4|179932.4|180024.3|179934.3|180028.8|179938.8|179962.3|179872.3|396
1718951400000|2024-06-21 06:30:00|180024.4|179934.4|180002.8|179912.8|180024.4|179934.4|179962.6|179872.6|443
1718951700000|2024-06-21 06:35:00|180002.9|179912.9|180027.3|179937.3|180047.1|179957.1|179999.4|179909.4|389
1718952000000|2024-06-21 06:40:00|180030.1|179940.1|180031.1|179941.1|180038.4|179948.4|180019.8|179929.8|263
1718952300000|2024-06-21 06:45:00|180031|179941|180082.7|179992.7|180115.8|180025.8|180030.2|179940.2|363
1718952600000|2024-06-21 06:50:00|180083.2|179993.2|180065.1|179975.1|180174|180084|180048.4|179958.4|476
1718952900000|2024-06-21 06:55:00|180065.2|179975.2|180041.6|179951.6|180071.4|179981.4|180037.4|179947.4|447
1718953200000|2024-06-21 07:00:00|180051.1|179961.1|179939.8|179849.8|180066|179976|179925.9|179835.9|561
1718953500000|2024-06-21 07:05:00|179941.1|179851.1|179889.8|179799.8|179982.7|179892.7|179765.1|179675.1|734
1718953800000|2024-06-21 07:10:00|179890.5|179800.5|179838.7|179748.7|179890.5|179800.5|179817.4|179727.4|472
1718954100000|2024-06-21 07:15:00|179836.1|179746.1|179832.4|179742.4|179919.9|179829.9|179782.7|179692.7|755
1718954400000|2024-06-21 07:20:00|179824|179734|179772.6|179682.6|179907.3|179817.3|179764.3|179674.3|616
1718954700000|2024-06-21 07:25:00|179774.4|179684.4|179730.5|179640.5|179819.6|179729.6|179712.3|179622.3|629
1718955000000|2024-06-21 07:30:00|179762.9|179672.9|179814.3|179724.3|179847.9|179757.9|179746.4|179656.4|749
1718955300000|2024-06-21 07:35:00|179815|179725|180095.2|180005.2|180159.1|180069.1|179808.6|179718.6|932
1718955600000|2024-06-21 07:40:00|180094.7|180004.7|180043.4|179953.4|180129.1|180039.1|180002|179912|704
1718955900000|2024-06-21 07:45:00|180043.5|179953.5|179993.4|179903.4|180073.8|179983.8|179983.8|179893.8|576
1718956200000|2024-06-21 07:50:00|179997.5|179907.5|180153.9|180063.9|180156|180066|179963.2|179873.2|687
1718956500000|2024-06-21 07:55:00|180155.2|180065.2|179937.8|179847.8|180155.5|180065.5|179929.6|179839.6|859
1718956800000|2024-06-21 08:00:00|179940.8|179850.8|179894|179804|180022.8|179932.8|179892.7|179802.7|762
1718957100000|2024-06-21 08:05:00|179893.9|179803.9|179750.7|179660.7|179917.9|179827.9|179719.5|179629.5|730
1718957400000|2024-06-21 08:10:00|179751.4|179661.4|179696.7|179606.7|179762.1|179672.1|179626.7|179536.7|738
1718957700000|2024-06-21 08:15:00|179697.1|179607.1|179833.3|179743.3|179841.6|179751.6|179695.9|179605.9|520
1718958000000|2024-06-21 08:20:00|179833.1|179743.1|179673.1|179583.1|179833.8|179743.8|179660.2|179570.2|650
1718958300000|2024-06-21 08:25:00|179673.8|179583.8|179613.4|179523.4|179727.5|179637.5|179613.3|179523.3|708
1718958600000|2024-06-21 08:30:00|179621.5|179531.5|179424.5|179334.5|179636.7|179546.7|179384.9|179294.9|764
1718958900000|2024-06-21 08:35:00|179424.6|179334.6|179218.3|179128.3|179450.6|179360.6|179186.8|179096.8|653
1718959200000|2024-06-21 08:40:00|179212.5|179122.5|178920.5|178830.5|179247.5|179157.5|178915.5|178825.5|680
1718959500000|2024-06-21 08:45:00|178920.9|178830.9|178990.8|178900.8|179105.9|179015.9|178867.8|178777.8|778
1718959800000|2024-06-21 08:50:00|178984.7|178894.7|179170.3|179080.3|179183.1|179093.1|178936.6|178846.6|827
1718960100000|2024-06-21 08:55:00|179170|179080|179079.1|178989.1|179170|179080|179062.5|178972.5|601
1718960400000|2024-06-21 09:00:00|179080.7|178990.7|179080|178990|179107|179017|179016.1|178926.1|725
1718960700000|2024-06-21 09:05:00|179079.5|178989.5|179000.5|178910.5|179101.9|179011.9|178984.9|178894.9|543
1718961000000|2024-06-21 09:10:00|178999.6|178909.6|179080.9|178990.9|179080.9|178990.9|178867.9|178777.9|581
1718961300000|2024-06-21 09:15:00|179086.7|178996.7|179208.2|179118.2|179301.4|179211.4|179086.7|178996.7|790
1718961600000|2024-06-21 09:20:00|179160.8|179070.8|179320.7|179230.7|179333.8|179243.8|179114.6|179024.6|826
1718961900000|2024-06-21 09:25:00|179320.8|179230.8|179146.8|179016.8|179384.1|179294.1|179111.6|179001.8|891
1718962200000|2024-06-21 09:30:00|179147.6|179017.6|178928.2|178838.2|179163.7|179033.7|178879.3|178789.3|921
1718962500000|2024-06-21 09:35:00|178928.8|178838.8|178978.7|178888.7|179003.2|178913.2|178915.3|178825.3|748
1718962800000|2024-06-21 09:40:00|178979.5|178889.5|178932.5|178842.5|178981.6|178891.6|178883.6|178793.6|672
1718963100000|2024-06-21 09:45:00|178931.6|178841.6|179061.4|178971.4|179067.2|178977.2|178855.4|178758.4|734
1718963400000|2024-06-21 09:50:00|179063.1|178973.1|178916.3|178826.3|179143.1|179053.1|178916.3|178826.3|725
1718963700000|2024-06-21 09:55:00|178916.4|178826.4|178994.7|178904.7|178999.9|178909.9|178910.8|178820.8|641
1718964000000|2024-06-21 10:00:00|178994.8|178904.8|178886.4|178796.4|178999.3|178909.3|178880.6|178790.6|760
1718964300000|2024-06-21 10:05:00|178885.9|178795.9|178977.4|178887.4|179018.5|178928.5|178820|178730|712
1718964600000|2024-06-21 10:10:00|178978.9|178888.9|179003.1|178913.1|179015.3|178925.3|178975.8|178885.8|619
1718964900000|2024-06-21 10:15:00|179003.3|178913.3|179028.3|178938.3|179115.7|179025.7|178984.8|178894.8|821
1718965200000|2024-06-21 10:20:00|179025.5|178935.5|178993.8|178903.8|179061|178971|178972.1|178882.1|593
1718965500000|2024-06-21 10:25:00|178993.9|178903.9|178948|178858|178994.1|178904.1|178878.2|178788.2|722
1718965800000|2024-06-21 10:30:00|178950.6|178860.6|179046.4|178956.4|179049.4|178959.4|178928.6|178838.6|547
1718966100000|2024-06-21 10:35:00|179043.6|178953.6|179014.2|178924.2|179049.9|178959.9|179008.6|178918.6|644
1718966400000|2024-06-21 10:40:00|179014.3|178924.3|179017.3|178927.3|179042.1|178952.1|179003.8|178913.8|480
1718966700000|2024-06-21 10:45:00|179017.5|178927.5|179103.4|179013.4|179121|179031|179007.6|178917.6|499
1718967000000|2024-06-21 10:50:00|179102.1|179012.1|179087.6|178997.6|179119.3|179029.3|179081.6|178991.6|495
1718967300000|2024-06-21 10:55:00|179086.7|178996.7|178993.3|178903.3|179086.7|178996.7|178931.1|178841.1|610
1718967600000|2024-06-21 11:00:00|178991.9|178901.9|178963|178873|179023.7|178933.7|178938.8|178848.8|644
1718967900000|2024-06-21 11:05:00|178966.1|178876.1|178903.8|178813.8|178981.7|178891.7|178887.8|178797.8|615
1718968200000|2024-06-21 11:10:00|178902.1|178812.1|178861.9|178771.9|178915.7|178825.7|178823.8|178733.8|616
1718968500000|2024-06-21 11:15:00|178864.4|178774.4|178806|178716|178884|178794|178805.9|178715.9|474
1718968800000|2024-06-21 11:20:00|178811.9|178721.9|178822.6|178732.6|178853.5|178763.5|178732.1|178642.1|580
1718969100000|2024-06-21 11:25:00|178820.9|178730.9|178827.3|178737.3|178845.7|178755.7|178764.2|178674.2|598
1718969400000|2024-06-21 11:30:00|178830.2|178740.2|178877.5|178787.5|178910.5|178820.5|178756|178666|732
1718969700000|2024-06-21 11:35:00|178877.4|178787.4|178993.5|178903.5|179000.9|178910.9|178864.9|178774.9|775
1718970000000|2024-06-21 11:40:00|178993.6|178903.6|179028.8|178938.8|179065.9|178975.9|178969.7|178879.7|650
1718970300000|2024-06-21 11:45:00|179029.9|178939.9|179004.8|178914.8|179043.3|178953.3|178983.9|178893.9|604
1718970600000|2024-06-21 11:50:00|178996.8|178906.8|179014.1|178924.1|179142.7|179052.7|178976.1|178886.1|699
1718970900000|2024-06-21 11:55:00|179008.9|178918.9|179084.8|178994.8|179125.4|179035.4|178989|178899|717
1718971200000|2024-06-21 12:00:00|179084.1|178994.1|178982.4|178892.4|179085|178995|178965.5|178875.5|855
1718971500000|2024-06-21 12:05:00|178982.3|178892.3|178975.5|178885.5|179060|178970|178964.1|178874.1|728
1718971800000|2024-06-21 12:10:00|178975.3|178885.3|179041.3|178951.3|179049.3|178959.3|178973.6|178883.6|797
1718972100000|2024-06-21 12:15:00|179041.1|178951.1|179052.2|178962.2|179213.2|179123.2|179015.2|178925.2|771
1718972400000|2024-06-21 12:20:00|179053.8|178963.8|179173.1|179083.1|179189.9|179099.9|179023|178933|775
1718972700000|2024-06-21 12:25:00|179172.7|179082.7|179102.9|179012.9|179215.3|179125.3|179058.2|178968.2|589
1718973000000|2024-06-21 12:30:00|179113.2|179023.2|179087.3|178997.3|179152.8|179062.8|179065.6|178975.6|604
1718973300000|2024-06-21 12:35:00|179087.4|178997.4|179064.4|178974.4|179124.7|179034.7|179019.1|178929.1|709
1718973600000|2024-06-21 12:40:00|179065.4|178975.4|179114.3|179024.3|179116.2|179026.2|178974.9|178884.9|743
1718973900000|2024-06-21 12:45:00|179110.2|179020.2|179015.1|178925.1|179143|179053|179004.1|178914.1|722
1718974200000|2024-06-21 12:50:00|179014.9|178924.9|179188.7|179098.7|179188.7|179098.7|178985.4|178895.4|833
1718974500000|2024-06-21 12:55:00|179194.7|179104.7|179105.2|179015.2|179194.7|179104.7|179083.8|178993.8|772
1718974800000|2024-06-21 13:00:00|179106.9|179016.9|179118.2|179028.2|179201.5|179111.5|179100.5|179010.5|889
1718975100000|2024-06-21 13:05:00|179118.5|179028.5|179131.3|179041.3|179151|179061|179083.2|178993.2|816
1718975400000|2024-06-21 13:10:00|179130.4|179040.4|179107|179017|179134|179044|179038.5|178948.5|615
1718975700000|2024-06-21 13:15:00|179106.4|179016.4|179137.9|179047.9|179142|179052|179068.5|178978.5|562
1718976000000|2024-06-21 13:20:00|179141.1|179051.1|179121.6|179031.6|179142|179052|179078.2|178988.2|635
1718976300000|2024-06-21 13:25:00|179121.4|179031.4|179093.8|179003.8|179203.3|179113.3|179093.8|179003.8|689
1718976600000|2024-06-21 13:30:00|179092.1|179002.1|179138|179048|179192.1|179102.1|179004.5|178914.5|882
1718976900000|2024-06-21 13:35:00|179137.9|179047.9|179154.7|179064.7|179228.1|179138.1|179129.2|179039.2|832
1718977200000|2024-06-21 13:40:00|179156.6|179066.6|179231|179002.5|179231|179115.8|179106.9|178986.2|617
1718977500000|2024-06-21 13:45:00|179394.7|179171.7|179155.1|179065.1|179546.4|179281.8|179150.3|179022.6|921
1718977800000|2024-06-21 13:50:00|179156.5|179066.5|179193.8|179103.8|179244.1|179154.1|179081.4|178991.4|957
1718978100000|2024-06-21 13:55:00|179197.8|179107.8|179215.8|179085.8|179239.1|179119.3|179088.6|178998.6|768
1718978400000|2024-06-21 14:00:00|179230.7|179100.7|179418.6|179328.6|179473.9|179383.9|179181.8|179072.4|935
1718978700000|2024-06-21 14:05:00|179424.3|179334.3|179407.1|179317.1|179599.3|179509.3|179393|179303|985
1718979000000|2024-06-21 14:10:00|179407.7|179317.7|179253.2|179163.2|179429.2|179339.2|179225|179135|1010
1718979300000|2024-06-21 14:15:00|179243.4|179153.4|179181|179091|179308.4|179218.4|179120.5|179030.5|966
1718979600000|2024-06-21 14:20:00|179180.7|179090.7|179396.3|179306.3|179397.9|179307.9|179165|179075|925
1718979900000|2024-06-21 14:25:00|179397.6|179307.6|179289.2|179199.2|179427.4|179337.4|179277.8|179187.8|820
1718980200000|2024-06-21 14:30:00|179296.8|179206.8|179493.5|179403.5|179510.5|179420.5|179290.4|179200.4|960
1718980500000|2024-06-21 14:35:00|179491.5|179401.5|179481.8|179391.8|179512.9|179422.9|179351|179261|919
1718980800000|2024-06-21 14:40:00|179482|179392|179558.7|179468.7|179591.7|179501.7|179460.6|179370.6|905
1718981100000|2024-06-21 14:45:00|179558.9|179468.9|179635.7|179545.7|179756.8|179666.8|179534.5|179444.5|909
1718981400000|2024-06-21 14:50:00|179635.4|179545.4|179466.8|179376.8|179642.5|179552.5|179442.1|179352.1|953
1718981700000|2024-06-21 14:55:00|179466.1|179376.1|179570.6|179480.6|179605|179515|179440.4|179350.4|941
1718982000000|2024-06-21 15:00:00|179568.9|179478.9|179624.3|179534.3|179624.3|179534.3|179488|179398|968
1718982300000|2024-06-21 15:05:00|179624.9|179534.9|179492.3|179402.3|179637.1|179547.1|179484.3|179394.3|786
1718982600000|2024-06-21 15:10:00|179492|179402|179488.8|179398.8|179535.3|179445.3|179420|179330|778
1718982900000|2024-06-21 15:15:00|179488.7|179398.7|179643.1|179553.1|179668|179578|179488.2|179398.2|791
1718983200000|2024-06-21 15:20:00|179645.9|179555.9|179656|179566|179659|179569|179616.9|179526.9|703
1718983500000|2024-06-21 15:25:00|179654.6|179564.6|179666.1|179576.1|179678.7|179588.7|179619.4|179529.4|708
1718983800000|2024-06-21 15:30:00|179668.2|179578.2|179769.3|179679.3|179795.3|179705.3|179649.8|179559.8|917
1718984100000|2024-06-21 15:35:00|179766.1|179676.1|179903.4|179813.4|179916.3|179826.3|179741.8|179651.8|807
1718984400000|2024-06-21 15:40:00|179903.2|179813.2|179915.4|179825.4|179973.9|179883.9|179871.9|179781.9|857
1718984700000|2024-06-21 15:45:00|179914|179824|179690.4|179600.4|179918.2|179828.2|179672.6|179582.6|844
1718985000000|2024-06-21 15:50:00|179688.1|179598.1|179663.9|179573.9|179699.3|179609.3|179653.9|179563.9|716
1718985300000|2024-06-21 15:55:00|179667.7|179577.7|179684.5|179594.5|179694.8|179604.8|179648.9|179558.9|627
1718985600000|2024-06-21 16:00:00|179680.6|179590.6|179676.3|179586.3|179716.1|179626.1|179664.8|179574.8|582
1718985900000|2024-06-21 16:05:00|179675.9|179585.9|179647.4|179557.4|179685.8|179595.8|179634.9|179544.9|609
1718986200000|2024-06-21 16:10:00|179646.2|179556.2|179720.1|179630.1|179723.4|179633.4|179637|179547|550
1718986500000|2024-06-21 16:15:00|179720|179630|179783.8|179693.8|179817.5|179727.5|179716.1|179626.1|675
1718986800000|2024-06-21 16:20:00|179784|179694|179752.4|179662.4|179790|179700|179717.7|179627.7|533
1718987100000|2024-06-21 16:25:00|179749.6|179659.6|179895.5|179805.5|179895.5|179805.5|179720.9|179630.9|601
1718987400000|2024-06-21 16:30:00|179894.7|179804.7|179808.5|179718.5|179952.6|179862.6|179805.1|179715.1|599
1718987700000|2024-06-21 16:35:00|179813.6|179723.6|179790.9|179700.9|179818.2|179728.2|179772.4|179682.4|598
1718988000000|2024-06-21 16:40:00|179791.5|179701.5|179776.9|179686.9|179795.4|179705.4|179762.7|179672.7|503
1718988300000|2024-06-21 16:45:00|179776.8|179686.8|179759.6|179669.6|179782.2|179692.2|179733.6|179643.6|489
1718988600000|2024-06-21 16:50:00|179759.2|179669.2|179683.3|179593.3|179769.6|179679.6|179667.9|179577.9|593
1718988900000|2024-06-21 16:55:00|179689.4|179599.4|179715.5|179625.5|179742.2|179652.2|179687.3|179597.3|634
1718989200000|2024-06-21 17:00:00|179715.4|179625.4|179917.9|179827.9|179924.4|179834.4|179715.4|179625.4|761
1718989500000|2024-06-21 17:05:00|179916.5|179826.5|179989.1|179899.1|180011.1|179921.1|179904.8|179814.8|647
1718989800000|2024-06-21 17:10:00|179988.8|179898.8|179993.3|179903.3|180004.4|179914.4|179934.1|179844.1|630
1718990100000|2024-06-21 17:15:00|179992.6|179902.6|179990.6|179900.6|179997.2|179907.2|179979.5|179889.5|502
1718990400000|2024-06-21 17:20:00|179992.9|179902.9|179942.5|179852.5|179994.7|179904.7|179880.9|179790.9|583
1718990700000|2024-06-21 17:25:00|179941.8|179851.8|179972.3|179882.3|179972.3|179882.3|179934|179844|437
1718991000000|2024-06-21 17:30:00|179972.2|179882.2|179963|179873|179981.7|179891.7|179947|179857|483
1718991300000|2024-06-21 17:35:00|179962.6|179872.6|179943.9|179853.9|179973.3|179883.3|179916.4|179826.4|542
1718991600000|2024-06-21 17:40:00|179944.2|179854.2|179941.4|179851.4|179952.5|179862.5|179928.5|179838.5|544
1718991900000|2024-06-21 17:45:00|179941.7|179851.7|179877.6|179747.6|179959.6|179869.6|179856|179743.3|543
1718992200000|2024-06-21 17:50:00|179879.9|179749.9|179881|179791|179890.5|179799.4|179851.2|179740.2|648
1718992500000|2024-06-21 17:55:00|179881.6|179791.6|179704.1|179574.1|179887|179797|179686.1|179574.1|632
1718992800000|2024-06-21 18:00:00|179690.9|179600.9|179890.4|179800.4|179901.8|179811.8|179690.9|179600.9|974
1718993100000|2024-06-21 18:05:00|179889.8|179799.8|179881.9|179791.9|179910.4|179820.4|179861|179771|739
1718993400000|2024-06-21 18:10:00|179881.2|179791.2|179901.8|179811.8|179912.4|179822.4|179881.2|179791.2|699
1718993700000|2024-06-21 18:15:00|179901.7|179811.7|179897.9|179807.9|179902.4|179812.4|179879.2|179789.2|566
1718994000000|2024-06-21 18:20:00|179898.1|179808.1|179890.6|179800.6|179903.4|179813.4|179880.5|179790.5|501
1718994300000|2024-06-21 18:25:00|179890.3|179800.3|179775.3|179685.3|179908|179801.5|179755.9|179644.1|568
1718994600000|2024-06-21 18:30:00|179776.7|179686.7|179777.1|179687.1|179806|179716|179761.6|179671.6|521
1718994900000|2024-06-21 18:35:00|179776.7|179686.7|179778.3|179688.3|179784.7|179694.7|179773.1|179683.1|332
1718995200000|2024-06-21 18:40:00|179777.8|179687.8|179826.9|179696.9|179837.1|179707.1|179768.8|179665|388
1718995500000|2024-06-21 18:45:00|179827.3|179697.3|179815.1|179725.1|179828.5|179726.7|179804.7|179693.5|341
1718995800000|2024-06-21 18:50:00|179815|179725|179820.9|179730.9|179823.4|179733.4|179808.6|179718.6|277
1718996100000|2024-06-21 18:55:00|179820.6|179730.6|179784.6|179694.6|179827.8|179737.8|179754.9|179664.9|397
1718996400000|2024-06-21 19:00:00|179784.9|179694.9|179796.4|179666.4|179812.4|179703.6|179784.9|179662|512
1718996700000|2024-06-21 19:05:00|179798.4|179668.4|179835.3|179705.3|179840|179710|179787.2|179657.2|449
1718997000000|2024-06-21 19:10:00|179835.2|179705.2|179813.7|179723.7|179836.8|179727.6|179807.2|179705|253
1718997300000|2024-06-21 19:15:00|179813.5|179723.5|179796.6|179706.6|179816.6|179726.6|179753.6|179663.6|381
1718997600000|2024-06-21 19:20:00|179796.3|179706.3|179785.8|179695.8|179798.7|179708.7|179775.4|179685.4|330
1718997900000|2024-06-21 19:25:00|179786.5|179696.5|179808.8|179678.8|179815.1|179703.8|179786.5|179673.4|308
1718998200000|2024-06-21 19:30:00|179809.1|179679.1|179823.6|179693.6|179833.8|179725.6|179808.6|179678.6|313
1718998500000|2024-06-21 19:35:00|179824|179694|179811|179681|179831.7|179701.7|179803.1|179673.1|305
1718998800000|2024-06-21 19:40:00|179810.9|179680.9|179812.7|179682.7|179817|179687|179801.4|179671.4|311
1718999100000|2024-06-21 19:45:00|179812.5|179682.5|179811.6|179681.6|179817.2|179687.2|179804.8|179674.8|310
1718999400000|2024-06-21 19:50:00|179810.8|179680.8|179822.7|179692.7|179833.3|179703.3|179800.2|179670.2|368
1718999700000|2024-06-21 19:55:00|179823.4|179693.4|179744.4|179614.4|179837.7|179724.3|179744.4|179614.4|417
1719000000000|2024-06-21 20:00:00|179748.5|179618.5|179741.6|179611.6|179750.8|179620.8|179724.6|179594.6|234
1719000300000|2024-06-21 20:05:00|179742.3|179612.3|179747.5|179617.5|179749.3|179619.3|179731.4|179601.4|69
1719000600000|2024-06-21 20:10:00|179752.5|179622.5|179752|179622|179757.5|179627.5|179745|179615|90
1719000900000|2024-06-21 20:15:00|179749.9|179619.9|179764.7|179634.7|179771.8|179641.8|179749.9|179619.9|117
1719001200000|2024-06-21 20:20:00|179764.2|179634.2|179775.3|179645.3|179775.3|179645.3|179764.2|179634.2|63
1719001500000|2024-06-21 20:25:00|179775.2|179645.2|179762|179632|179794|179645.2|179747.5|179590.7|100
1719001800000|2024-06-21 20:30:00|179803.6|179579.7|179797.8|179545.1|179818.2|179579.7|179782.6|179504|181
1719002100000|2024-06-21 20:35:00|179798.5|179544.8|179820.5|179530.7|179832.2|179555.2|179777.4|179520.1|150
1719002400000|2024-06-21 20:40:00|179820.4|179525.2|179816.8|179529.2|179820.8|179592.7|179722.7|179516.4|123
1719002700000|2024-06-21 20:45:00|179816.7|179528.4|179857.5|179515.5|179871|179551.7|179815.8|179507.5|168
1719003000000|2024-06-21 20:50:00|179866.1|179524.1|179866.6|179524.6|179872.5|179530.5|179861.2|179519.2|155
1719003300000|2024-06-21 20:55:00|179865.6|179523.6|179903.8|179561.8|179920.7|179578.7|179781.8|179439.8|184
1719172800000|2024-06-23 20:00:00|180330.4|179933.4|180331.6|179934.6|180331.6|179934.6|180330.4|179933.4|13
1719173100000|2024-06-23 20:05:00|180331.7|179934.7|180331.8|179934.8|180331.8|179934.8|180331.7|179934.7|2
1719173400000|2024-06-23 20:10:00|180332|179935|180332.2|179935.2|180332.2|179935.2|180332|179935|3
1719174000000|2024-06-23 20:20:00|180282.2|179885.2|180234.2|179837.2|180328.5|179931.5|180234.2|179837.2|12
1719174300000|2024-06-23 20:25:00|180234.8|179837.8|180332.2|179935.2|180332.2|179935.2|180234.8|179837.8|7
1719175500000|2024-06-23 20:45:00|180329.7|179937.7|180333|179991|180333|179991|180292.3|179937.7|4
1719175800000|2024-06-23 20:50:00|180292.4|179950.4|180325.8|179983.8|180345.9|180003.9|180292.4|179950.4|12
1719176100000|2024-06-23 20:55:00|180345.9|180003.9|180345.9|180003.9|180358.5|180016.5|180293.3|179951.3|9
1719176400000|2024-06-23 21:00:00|180293.3|179951.3|180071|179729|180293.4|179951.4|180017.9|179729|24
1719176700000|2024-06-23 21:05:00|180041.7|179699.7|180092.5|179750.5|180092.9|179758.8|180026.9|179684.9|104
1719177000000|2024-06-23 21:10:00|180091.3|179759.6|180230.2|179888.2|180252.5|179910.5|180091|179759.6|54
1719177300000|2024-06-23 21:15:00|180230.4|179888.4|180242.2|179900.2|180242.6|179900.6|180227.9|179885.9|57
1719177600000|2024-06-23 21:20:00|180228.6|179886.6|180227.6|179885.6|180242.2|179900.2|180227.4|179885.4|29
1719177900000|2024-06-23 21:25:00|180241.6|179899.6|180241.6|179899.6|180241.7|179899.7|180227.6|179885.6|44
1719178200000|2024-06-23 21:30:00|180237|179895|180233.6|179891.6|180237.8|179895.8|180230.4|179888.4|46
1719178500000|2024-06-23 21:35:00|180246.1|179904.1|180237.8|179895.8|180266.1|179924.1|180237.5|179895.5|64
1719178800000|2024-06-23 21:40:00|180237.7|179895.7|180237.8|179895.8|180265.7|179923.7|180237.5|179895.5|36
1719179100000|2024-06-23 21:45:00|180265.5|179923.5|180227.4|179885.4|180265.8|179923.8|180224.5|179882.5|36
1719179400000|2024-06-23 21:50:00|180227.8|179885.8|180280.5|179938.5|180287.9|179945.9|180222.5|179880.5|56
1719179700000|2024-06-23 21:55:00|180280.3|179938.3|180284.5|179942.5|180292.7|179950.7|180277.6|179935.6|82
1719180000000|2024-06-23 22:00:00|180280.4|179938.4|180265.1|179940.7|180282.2|179984.7|180212.9|179907|169
1719180300000|2024-06-23 22:05:00|180264.7|179940.4|180269.6|179943.2|180274.1|180006.8|180210.4|179932.1|86
1719180600000|2024-06-23 22:10:00|180257.3|179965.7|180288.1|179968.8|180288.1|179980.9|180248.5|179937.8|78
1719180900000|2024-06-23 22:15:00|180287.8|179945.8|180262.3|179927.1|180290.7|179973.2|180254.6|179927.1|78
1719181200000|2024-06-23 22:20:00|180263|179927.5|180275.3|179981.2|180324.1|179991.2|180245|179927.4|74
1719181500000|2024-06-23 22:25:00|180275.1|179988.3|180282.8|179961.6|180292.5|180045.3|180244.7|179952.2|70
1719181800000|2024-06-23 22:30:00|180282.7|179970.2|180281.3|179962.1|180286.6|180045.5|180232|179961.3|70
1719182100000|2024-06-23 22:35:00|180257.3|180007.8|180264.8|179985.6|180281.8|180008.3|180252.7|179961.1|69
1719182400000|2024-06-23 22:40:00|180264.4|179966.6|180272.6|179968.2|180299.5|179999.1|180262|179965.9|40
1719182700000|2024-06-23 22:45:00|180266.6|179963.9|180218.2|179977.6|180281.5|180048.4|180199|179955|132
1719183000000|2024-06-23 22:50:00|180222.2|179980|180273.4|179961.2|180273.4|180058.3|180163.2|179922.1|235
1719183300000|2024-06-23 22:55:00|180272.7|179961.9|180268|179961.3|180279.5|179996.5|180256.5|179957.8|96
1719183600000|2024-06-23 23:00:00|180258|179967.2|180243.6|180010|180260|180023.9|180140.6|179965.9|85
1719183900000|2024-06-23 23:05:00|180245|180008.8|180219.2|180005.6|180245.4|180017.3|180213.4|179986.7|76
1719184200000|2024-06-23 23:10:00|180219.3|180005.7|180213.3|180003.7|180244.6|180011.3|180213.2|179994.5|72
1719184500000|2024-06-23 23:15:00|180213.4|180001.6|180220.9|180000.1|180245.5|180004|180196.4|179994.3|67
1719184800000|2024-06-23 23:20:00|180214.9|179994.1|180201.3|179992.5|180246.3|180033.1|180162.8|179986.1|47
1719185100000|2024-06-23 23:25:00|180212.7|179993.1|180150.7|180020.7|180246.3|180031.2|180150.7|179985.5|56
1719185400000|2024-06-23 23:30:00|180158|180028|180215.1|179998.3|180238|180028|180158|179989|42
1719185700000|2024-06-23 23:35:00|180234|180004.2|180215.3|179998.4|180235|180004.5|180201.7|179989.8|57
1719186000000|2024-06-23 23:40:00|180211.6|179997.8|180230.9|179989.4|180244.9|180013.5|180201.4|179988.4|90
1719186300000|2024-06-23 23:45:00|180230.8|179989.5|180225.1|180019.2|180242.9|180067|180159.2|179982.5|242
1719186600000|2024-06-23 23:50:00|180223.6|180019|180187|180057|180225.4|180057.6|180173.6|180011.6|474
1719186900000|2024-06-23 23:55:00|180187.6|180057.6|180173.7|180043.7|180189.8|180059.8|180172.1|180042.1|753
1719187200000|2024-06-24 00:00:00|180173.1|180043.1|180125.9|179995.9|180173.1|180043.1|180118|179988|455
1719187500000|2024-06-24 00:05:00|180127.4|179997.4|180128.4|179998.4|180147.9|180017.9|180120.3|179990.3|651
1719187800000|2024-06-24 00:10:00|180128.1|179998.1|180133.6|180003.6|180140.3|180010.3|180119.2|179989.2|249
1719188100000|2024-06-24 00:15:00|180133.4|180003.4|180132.6|180002.6|180133.6|180003.6|180119|179989|149
1719188400000|2024-06-24 00:20:00|180133|180003|180132.2|180002.2|180134.9|180019.4|180102.4|179991.3|106
1719188700000|2024-06-24 00:25:00|180133|180003|180132.6|180002.6|180135|180024.1|180102.9|179992.6|51
1719189000000|2024-06-24 00:30:00|180126.7|179996.7|180119.8|179989.8|180132.6|180002.6|180116.9|179986.9|122
1719189300000|2024-06-24 00:35:00|180123.7|179993.7|179980.6|179850.6|180130.9|180000.9|179980|179850|76
1719189600000|2024-06-24 00:40:00|179979.9|179849.9|179983.7|179853.7|179985.7|179855.7|179975.9|179845.9|69
1719189900000|2024-06-24 00:45:00|179983.8|179853.8|180001.6|179871.6|180009.1|179879.1|179976.5|179846.5|215
1719190200000|2024-06-24 00:50:00|180001.8|179871.8|180004.9|179874.9|180021.4|179891.4|180001.5|179871.5|457
1719190500000|2024-06-24 00:55:00|180005|179875|180030.9|179900.9|180030.9|179900.9|180004.7|179874.7|435
1719190800000|2024-06-24 01:00:00|180026.9|179896.9|180046.5|179916.5|180051.4|179921.4|180019.6|179889.6|397
1719191100000|2024-06-24 01:05:00|180046.7|179916.7|180040.1|179910.1|180052.4|179922.4|180035.8|179905.8|293
1719191400000|2024-06-24 01:10:00|180040.6|179910.6|180201.5|180071.5|180203|180073|180040.6|179910.6|325
1719191700000|2024-06-24 01:15:00|180204.8|180074.8|180304.2|180174.2|180318.5|180188.5|180198.1|180068.1|327
1719192000000|2024-06-24 01:20:00|180304.1|180174.1|180311.3|180181.3|180327.5|180197.5|180301.5|180171.5|161
1719192300000|2024-06-24 01:25:00|180311.5|180181.5|180289.9|180159.9|180320.9|180190.9|180263.3|180133.3|127
1719192600000|2024-06-24 01:30:00|180289.8|180159.8|180280.4|180150.4|180294.5|180164.5|180272.6|180142.6|250
1719192900000|2024-06-24 01:35:00|180283.5|180153.5|180267|180137|180284.2|180154.2|180250.2|180120.2|185
1719193200000|2024-06-24 01:40:00|180266.9|180136.9|180268.8|180138.8|180269.8|180139.8|180248.9|180118.9|352
1719193500000|2024-06-24 01:45:00|180263.8|180133.8|180228.2|180098.2|180263.8|180133.8|180213|180083|120
1719193800000|2024-06-24 01:50:00|180229.2|180099.2|180229.2|180099.2|180233.9|180103.9|180218|180088|129
1719194100000|2024-06-24 01:55:00|180229|180099|180225.4|180095.4|180230.3|180100.3|180222.1|180092.1|108
1719194400000|2024-06-24 02:00:00|180225.2|180095.2|180266.5|180136.5|180273.2|180143.2|180222.7|180092.7|182
1719194700000|2024-06-24 02:05:00|180266.3|180136.3|180265.7|180135.7|180270.7|180140.7|180254.4|180124.4|196
1719195000000|2024-06-24 02:10:00|180265.6|180135.6|180273.5|180143.5|180275.7|180145.7|180264|180134|237
1719195300000|2024-06-24 02:15:00|180273.6|180143.6|180267.4|180137.4|180274.4|180144.4|180264.6|180134.6|144
1719195600000|2024-06-24 02:20:00|180267.6|180137.6|180249.8|180119.8|180270.2|180140.2|180235.8|180105.8|140
1719195900000|2024-06-24 02:25:00|180251.6|180121.6|180249.3|180119.3|180256.6|180126.6|180235.5|180105.5|125
1719196200000|2024-06-24 02:30:00|180249.1|180119.1|180255.2|180125.2|180259.1|180129.1|180247.8|180117.8|355
1719196500000|2024-06-24 02:35:00|180255.1|180125.1|180263.6|180133.6|180274.4|180144.4|180255.1|180125.1|155
1719196800000|2024-06-24 02:40:00|180263.8|180133.8|180258.5|180128.5|180272.7|180142.7|180256.2|180126.2|95
1719197100000|2024-06-24 02:45:00|180253.5|180123.5|180261.4|180131.4|180262.9|180132.9|180251.3|180121.3|81
1719197400000|2024-06-24 02:50:00|180260.8|180130.8|180410.1|180280.1|180416.4|180286.4|180248.5|180118.5|102
1719197700000|2024-06-24 02:55:00|180409.9|180279.9|180505.4|180375.4|180505.4|180375.4|180409.7|180279.7|287
1719198000000|2024-06-24 03:00:00|180506.6|180376.6|180445.9|180315.9|180506.6|180376.6|180439.7|180309.7|153
1719198300000|2024-06-24 03:05:00|180444.6|180314.6|180490.4|180360.4|180526.2|180396.2|180439.7|180309.7|192
1719198600000|2024-06-24 03:10:00|180491|180361|180493.6|180363.6|180511.3|180381.3|180485.7|180355.7|150
1719198900000|2024-06-24 03:15:00|180497.1|180367.1|180454.6|180324.6|180508.9|180378.9|180445.9|180315.9|139
1719199200000|2024-06-24 03:20:00|180450.3|180320.3|180429.5|180299.5|180459.8|180329.8|180414.1|180284.1|237
1719199500000|2024-06-24 03:25:00|180428.9|180298.9|180402.9|180272.9|180430.1|180300.1|180402.3|180272.3|177
1719199800000|2024-06-24 03:30:00|180406.2|180276.2|180303.8|180173.8|180406.2|180276.2|180298.9|180168.9|162
1719200100000|2024-06-24 03:35:00|180303.6|180173.6|180299.3|180169.3|180303.8|180173.8|180296.7|180166.7|162
1719200400000|2024-06-24 03:40:00|180299.1|180169.1|180227.9|180097.9|180302.3|180172.3|180073.6|179943.6|445
1719200700000|2024-06-24 03:45:00|180228|180098|180244.6|180114.6|180247.9|180117.9|180227|180097|126
1719201000000|2024-06-24 03:50:00|180244.3|180114.3|180248.9|180118.9|180254.4|180124.4|180242.1|180112.1|168
1719201300000|2024-06-24 03:55:00|180248.8|180118.8|180238.3|180108.3|180259.3|180129.3|180236.8|180106.8|108
1719201600000|2024-06-24 04:00:00|180241.1|180111.1|180241.8|180111.8|180245.5|180115.5|180220.6|180090.6|102
1719201900000|2024-06-24 04:05:00|180242.1|180112.1|180321.6|180191.6|180324.2|180194.2|180239.7|180109.7|148
1719202200000|2024-06-24 04:10:00|180320.3|180190.3|180324.2|180194.2|180324.2|180194.2|180308.9|180178.9|48
1719202500000|2024-06-24 04:15:00|180323.8|180193.8|180325.4|180195.4|180329.4|180199.4|180319.1|180189.1|81
1719202800000|2024-06-24 04:20:00|180325.3|180195.3|180365.2|180235.2|180369.6|180239.6|180305.2|180175.2|112
1719203100000|2024-06-24 04:25:00|180372.5|180242.5|180459.3|180329.3|180463.6|180333.6|180368.1|180238.1|169
1719203400000|2024-06-24 04:30:00|180458.6|180328.6|180442.6|180312.6|180468.5|180338.5|180433.8|180303.8|419
1719203700000|2024-06-24 04:35:00|180451|180321|180444.5|180314.5|180461.8|180331.8|180435.4|180305.4|233
1719204000000|2024-06-24 04:40:00|180458.6|180328.6|180325.9|180195.9|180459.9|180329.9|180271.7|180141.7|670
1719204300000|2024-06-24 04:45:00|180326.1|180196.1|180326.5|180196.5|180338.5|180208.5|180325.2|180195.2|76
1719204600000|2024-06-24 04:50:00|180333|180203|180332.4|180202.4|180342.2|180212.2|180326.6|180196.6|74
1719204900000|2024-06-24 04:55:00|180333.2|180203.2|180391.8|180261.8|180391.8|180261.8|180333.2|180203.2|87
1719205200000|2024-06-24 05:00:00|180386.9|180256.9|180287.4|180157.4|180386.9|180264.6|180285.7|180155.7|186
1719205500000|2024-06-24 05:05:00|180291.9|180161.9|180241.8|180151.8|180298|180168|180235.7|180145.7|103
1719205800000|2024-06-24 05:10:00|180246.8|180156.8|180239.9|180109.9|180251|180161|180123.6|179993.6|611
1719206100000|2024-06-24 05:15:00|180242.5|180112.5|180243.2|180113.2|180267.5|180137.5|180231.8|180101.8|487
1719206400000|2024-06-24 05:20:00|180243.3|180113.3|180216.3|180086.3|180243.5|180113.5|180139.6|180009.6|545
1719206700000|2024-06-24 05:25:00|180215.9|180085.9|180193.7|180103.7|180222.4|180116.1|180178.4|180085.9|195
1719207000000|2024-06-24 05:30:00|180195.8|180105.8|180194|180104|180197.7|180107.7|180176.4|180086.4|185
1719207300000|2024-06-24 05:35:00|180194.5|180104.5|180237.8|180147.8|180237.8|180147.8|180186.5|180096.5|180
1719207600000|2024-06-24 05:40:00|180235.2|180145.2|180184.9|180054.9|180239.6|180149.6|180106.6|179976.6|705
1719207900000|2024-06-24 05:45:00|180185.9|180055.9|180173.3|180083.3|180198.3|180092.9|180130.9|180008.7|225
1719208200000|2024-06-24 05:50:00|180173.7|180083.7|180164.5|180074.5|180182.5|180092.5|180143.5|180038.4|406
1719208500000|2024-06-24 05:55:00|180163.6|180073.6|180078.6|179948.6|180179.5|180089.5|180049.7|179919.7|497
1719208800000|2024-06-24 06:00:00|180053.9|179963.9|180169.9|180079.9|180172.2|180082.2|180045.9|179930.3|449
1719209100000|2024-06-24 06:05:00|180170.1|180080.1|180176.9|180086.9|180187.5|180097.5|180148|180058|353
1719209400000|2024-06-24 06:10:00|180177.3|180087.3|180459.4|180369.4|180481.2|180391.2|180175|180085|518
1719209700000|2024-06-24 06:15:00|180459.9|180369.9|180471.5|180381.5|180504.7|180414.7|180413.7|180323.7|518
1719210000000|2024-06-24 06:20:00|180471.8|180381.8|180468.4|180378.4|180498.7|180408.7|180444.3|180354.3|336
1719210300000|2024-06-24 06:25:00|180462.5|180372.5|180626.2|180536.2|180659.8|180569.8|180462.4|180372.4|431
1719210600000|2024-06-24 06:30:00|180625|180535|180559|180469|180625|180535|180487.8|180397.8|503
1719210900000|2024-06-24 06:35:00|180559.1|180469.1|180863.3|180773.3|180863.3|180773.3|180534.9|180444.9|589
1719211200000|2024-06-24 06:40:00|180857.2|180767.2|181061.1|180971.1|181075.6|180985.6|180833|180743|576
1719211500000|2024-06-24 06:45:00|181058.2|180968.2|180932.5|180842.5|181063.5|180973.5|180892.7|180802.7|402
1719211800000|2024-06-24 06:50:00|180931.8|180841.8|180925.5|180835.5|181017.8|180927.8|180904|180814|380
1719212100000|2024-06-24 06:55:00|180926.4|180836.4|180973.9|180883.9|181024.8|180934.8|180924.5|180834.5|505
1719212400000|2024-06-24 07:00:00|180973.5|180883.5|180854.4|180764.4|180973.5|180883.5|180845.4|180755.4|623
1719212700000|2024-06-24 07:05:00|180848.8|180758.8|180839.4|180749.4|180866.1|180776.1|180677.7|180587.7|581
1719213000000|2024-06-24 07:10:00|180839.7|180749.7|180839.8|180749.8|180999.8|180909.8|180823.3|180733.3|714
1719213300000|2024-06-24 07:15:00|180840.6|180750.6|180905.4|180815.4|180956.2|180866.2|180838.1|180748.1|638
1719213600000|2024-06-24 07:20:00|180904.5|180814.5|180785.4|180695.4|180936.4|180846.4|180770|180680|607
1719213900000|2024-06-24 07:25:00|180786.7|180696.7|180824.8|180734.8|180849.1|180759.1|180674.6|180584.6|663
1719214200000|2024-06-24 07:30:00|180824|180734|180773|180683|180883.4|180793.4|180752.1|180662.1|675
1719214500000|2024-06-24 07:35:00|180773.6|180683.6|180737.8|180647.8|180849.4|180759.4|180659.1|180569.1|471
1719214800000|2024-06-24 07:40:00|180737.4|180647.4|180680.4|180590.4|180858.9|180768.9|180667.1|180577.1|541
1719215100000|2024-06-24 07:45:00|180680.6|180590.6|180476.1|180386.1|180685.2|180595.2|180471.1|180381.1|633
1719215400000|2024-06-24 07:50:00|180476.8|180386.8|180706.6|180616.6|180727.5|180637.5|180455.9|180365.9|625
1719215700000|2024-06-24 07:55:00|180716.6|180626.6|180798.2|180708.2|180812.8|180722.8|180671.1|180581.1|532
1719216000000|2024-06-24 08:00:00|180799.5|180709.5|180690.5|180600.5|180799.6|180709.6|180588.8|180498.8|618
1719216300000|2024-06-24 08:05:00|180690.6|180600.6|180748.4|180658.4|180792.1|180702.1|180627.2|180537.2|645
1719216600000|2024-06-24 08:10:00|180748.9|180658.9|180734.8|180644.8|180882.9|180792.9|180705.6|180615.6|671
1719216900000|2024-06-24 08:15:00|180733|180643|180592.3|180502.3|180787.9|180697.9|180553.6|180463.6|676
1719217200000|2024-06-24 08:20:00|180592.1|180502.1|180592.5|180502.5|180630.7|180540.7|180573.4|180483.4|537
1719217500000|2024-06-24 08:25:00|180592.6|180502.6|180595.8|180505.8|180615.7|180525.7|180574.3|180484.3|473
1719217800000|2024-06-24 08:30:00|180597|180507|180740.8|180650.8|180809.5|180719.5|180579.2|180489.2|618
1719218100000|2024-06-24 08:35:00|180740.7|180650.7|180742.6|180652.6|180804|180714|180702.2|180612.2|447
1719218400000|2024-06-24 08:40:00|180742.3|180652.3|180737.4|180647.4|180922.4|180832.4|180681.5|180591.5|611
1719218700000|2024-06-24 08:45:00|180737.5|180647.5|180800.3|180710.3|180878.7|180788.7|180737.3|180647.3|654
1719219000000|2024-06-24 08:50:00|180799|180709|180942.8|180852.8|180950.7|180860.7|180786.8|180696.8|636
1719219300000|2024-06-24 08:55:00|180941.8|180851.8|180939.5|180849.5|180997.4|180907.4|180889.7|180799.7|549
1719219600000|2024-06-24 09:00:00|180940|180850|181015.4|180925.4|181027.3|180937.3|180919.4|180829.4|528
1719219900000|2024-06-24 09:05:00|181011.4|180921.4|181145.5|181055.5|181155.2|181065.2|180969.6|180879.6|529
1719220200000|2024-06-24 09:10:00|181146|181056|181240.7|181150.7|181430.9|181340.9|181129.8|181039.8|749
1719220500000|2024-06-24 09:15:00|181240.6|181150.6|181296.3|181206.3|181321.1|181231.1|181238.8|181148.8|458
1719220800000|2024-06-24 09:20:00|181296.1|181206.1|181115.2|181025.2|181306|181216|181114.7|181024.7|667
1719221100000|2024-06-24 09:25:00|181115.6|181025.6|181002.7|180912.7|181137.8|181047.8|180985.8|180895.8|818
1719221400000|2024-06-24 09:30:00|181002.6|180912.6|181376.2|181286.2|181395.4|181305.4|180999.9|180909.9|871
1719221700000|2024-06-24 09:35:00|181377.5|181287.5|181298.9|181208.9|181377.5|181287.5|181241.4|181151.4|580
1719222000000|2024-06-24 09:40:00|181296.2|181206.2|181342.9|181252.9|181391.2|181301.2|181292.7|181202.7|654
1719222300000|2024-06-24 09:45:00|181343|181253|181503.9|181413.9|181507.6|181417.6|181341.7|181251.7|435
1719222600000|2024-06-24 09:50:00|181503.8|181413.8|181609.8|181519.8|181697.2|181607.2|181501.8|181411.8|781
1719222900000|2024-06-24 09:55:00|181610.3|181520.3|181568.3|181478.3|181720.3|181630.3|181564.6|181474.6|550
1719223200000|2024-06-24 10:00:00|181566|181476|181625.4|181535.4|181713.7|181623.7|181565.7|181475.7|578
1719223500000|2024-06-24 10:05:00|181625.5|181535.5|181484.9|181394.9|181634.9|181544.9|181427.8|181337.8|811
1719223800000|2024-06-24 10:10:00|181487.1|181397.1|181558.6|181468.6|181560.2|181470.2|181466.6|181376.6|725
1719224100000|2024-06-24 10:15:00|181558.5|181468.5|181558.5|181468.5|181579.7|181489.7|181412.5|181322.5|647
1719224400000|2024-06-24 10:20:00|181564.4|181474.4|181567.7|181477.7|181648.7|181558.7|181526.6|181436.6|800
1719224700000|2024-06-24 10:25:00|181567.4|181477.4|181578.4|181488.4|181601.7|181511.7|181555.3|181465.3|494
1719225000000|2024-06-24 10:30:00|181578.5|181488.5|181527.2|181437.2|181611.5|181521.5|181509.4|181419.4|491
1719225300000|2024-06-24 10:35:00|181527|181437|181299.6|181209.6|181532.2|181442.2|181296|181206|562
1719225600000|2024-06-24 10:40:00|181304.1|181214.1|181341.9|181251.9|181422.1|181332.1|181300.5|181210.5|534
1719225900000|2024-06-24 10:45:00|181348.3|181258.3|181366.6|181276.6|181416.9|181326.9|181319.8|181229.8|570
1719226200000|2024-06-24 10:50:00|181366.7|181276.7|181276|181186|181394|181304|181266.6|181176.6|581
1719226500000|2024-06-24 10:55:00|181277.6|181187.6|181326.4|181236.4|181401.5|181311.5|181260.1|181170.1|703
1719226800000|2024-06-24 11:00:00|181344|181254|181295|181205|181363.9|181273.9|181274.4|181184.4|554
1719227100000|2024-06-24 11:05:00|181295.4|181205.4|181303.4|181213.4|181377.9|181287.9|181261|181171|580
1719227400000|2024-06-24 11:10:00|181306.6|181216.6|181318.3|181228.3|181379.6|181289.6|181294.4|181204.4|491
1719227700000|2024-06-24 11:15:00|181318|181228|181285.5|181195.5|181320.2|181230.2|181260.5|181170.5|449
1719228000000|2024-06-24 11:20:00|181285.1|181195.1|181455.9|181365.9|181465.7|181375.7|181261.6|181171.6|430
1719228300000|2024-06-24 11:25:00|181456|181366|181450.7|181360.7|181503.6|181413.6|181347.7|181257.7|598
1719228600000|2024-06-24 11:30:00|181452.2|181362.2|181530.9|181440.9|181532.3|181442.3|181429.5|181339.5|546
1719228900000|2024-06-24 11:35:00|181523.2|181433.2|181591.4|181501.4|181597.9|181507.9|181493.1|181403.1|532
1719229200000|2024-06-24 11:40:00|181589.2|181499.2|181763.3|181673.3|181815.9|181725.9|181575.1|181485.1|527
1719229500000|2024-06-24 11:45:00|181763.5|181673.5|181768.5|181678.5|181813.7|181723.7|181683.3|181593.3|597
1719229800000|2024-06-24 11:50:00|181767.8|181677.8|181940.6|181850.6|182003.4|181913.4|181740.7|181650.7|698
1719230100000|2024-06-24 11:55:00|181942.6|181852.6|181803.4|181713.4|181967.7|181877.7|181793|181703|766
1719230400000|2024-06-24 12:00:00|181803.7|181713.7|181836.6|181746.6|181878.1|181788.1|181759.4|181669.4|693
1719230700000|2024-06-24 12:05:00|181838.2|181748.2|181900.4|181810.4|181937.7|181847.7|181812.9|181722.9|537
1719231000000|2024-06-24 12:10:00|181900.6|181810.6|182025.6|181935.6|182053.8|181963.8|181832.4|181742.4|583
1719231300000|2024-06-24 12:15:00|182025.5|181935.5|182027.8|181937.8|182139|182049|182018.9|181928.9|648
1719231600000|2024-06-24 12:20:00|182027.6|181937.6|181851.4|181761.4|182028.8|181938.8|181821.2|181731.2|671
1719231900000|2024-06-24 12:25:00|181847.1|181757.1|181960.7|181870.7|181984.8|181894.8|181794.9|181704.9|642
1719232200000|2024-06-24 12:30:00|181960.2|181870.2|181975.6|181885.6|182015.7|181925.7|181960.1|181870.1|503
1719232500000|2024-06-24 12:35:00|181976.4|181886.4|182006.4|181916.4|182018.2|181928.2|181949.6|181859.6|516
1719232800000|2024-06-24 12:40:00|182006.5|181916.5|182069.5|181979.5|182126.2|182036.2|182002.9|181912.9|511
1719233100000|2024-06-24 12:45:00|182071|181981|182090.8|182000.8|182160.3|182070.3|182014.7|181924.7|563
1719233400000|2024-06-24 12:50:00|182090.6|182000.6|182189|182099|182192|182102|182071.3|181981.3|607
1719233700000|2024-06-24 12:55:00|182201.3|182111.3|182368.5|182278.5|182422|182332|182201.3|182111.3|710
1719234000000|2024-06-24 13:00:00|182369.5|182279.5|182194.4|182104.4|182379.7|182289.7|182123.2|182033.2|735
1719234300000|2024-06-24 13:05:00|182194.6|182104.6|182316.2|182226.2|182457|182367|182190.3|182100.3|682
1719234600000|2024-06-24 13:10:00|182316|182226|182349.3|182259.3|182411.2|182321.2|182272.2|182182.2|699
1719234900000|2024-06-24 13:15:00|182349.1|182259.1|182168.7|182078.7|182350.2|182260.2|182108.6|182018.6|665
1719235200000|2024-06-24 13:20:00|182168.5|182078.5|182176.6|182086.6|182249.3|182159.3|182130.9|182040.9|653
1719235500000|2024-06-24 13:25:00|182177.4|182087.4|182121.5|182031.5|182265.9|182175.9|182076.5|181986.5|689
1719235800000|2024-06-24 13:30:00|182121.3|182031.3|182127.6|182037.6|182172.2|182082.2|182003.3|181913.3|738
1719236100000|2024-06-24 13:35:00|182123.1|182033.1|182143.6|182053.6|182247.9|182157.9|182094.8|182004.8|812
1719236400000|2024-06-24 13:40:00|182143.8|182053.8|182099.9|182009.9|182153.6|182063.6|182063.1|181973.1|610
1719236700000|2024-06-24 13:45:00|182100|182010|182110.5|182020.5|182197.8|182107.8|182085.3|181995.3|677
1719237000000|2024-06-24 13:50:00|182108|182018|181289.9|181199.9|182118.8|182028.8|181231.7|181115.6|875
1719237300000|2024-06-24 13:55:00|181289.2|181199.2|181708.9|181618.9|181710.6|181620.6|181289.2|181199.2|724
1719237600000|2024-06-24 14:00:00|181725|181635|181954.2|181864.2|181958|181868|181708.5|181618.5|877
1719237900000|2024-06-24 14:05:00|181953.9|181863.9|181592|181502|182016.9|181926.9|181589.2|181499.2|721
1719238200000|2024-06-24 14:10:00|181593.5|181503.5|181275.7|181185.7|181655|181565|181241.9|181151.9|938
1719238500000|2024-06-24 14:15:00|181270.9|181180.9|181428.6|181338.6|181475.8|181385.8|181214.4|181124.4|775
1719238800000|2024-06-24 14:20:00|181424.8|181334.8|181412.3|181322.3|181464|181374|181342|181252|729
1719239100000|2024-06-24 14:25:00|181411.8|181321.8|181290.8|181200.8|181412.7|181322.7|181135.6|181045.6|745
1719239400000|2024-06-24 14:30:00|181287.6|181197.6|181439.5|181349.5|181459.1|181369.1|181258.4|181168.4|819
1719239700000|2024-06-24 14:35:00|181440.2|181350.2|181468.6|181378.6|181526|181436|181402.2|181312.2|575
1719240000000|2024-06-24 14:40:00|181468.9|181378.9|181416.4|181326.4|181512.8|181422.8|181412.8|181322.8|607
1719240300000|2024-06-24 14:45:00|181417.7|181327.7|181432.9|181342.9|181519.2|181429.2|181413|181323|683
1719240600000|2024-06-24 14:50:00|181432.1|181342.1|181506.3|181416.3|181552.7|181462.7|181411|181321|723
1719240900000|2024-06-24 14:55:00|181507.2|181417.2|181518.7|181428.7|181560.6|181470.6|181475.3|181385.3|601
1719241200000|2024-06-24 15:00:00|181519.9|181429.9|181531.4|181441.4|181568.4|181478.4|181443.9|181353.9|762
1719241500000|2024-06-24 15:05:00|181530.2|181440.2|181571.2|181481.2|181663.2|181573.2|181529.4|181439.4|768
1719241800000|2024-06-24 15:10:00|181573|181483|181660.7|181570.7|181660.7|181570.7|181502.1|181412.1|735
1719242100000|2024-06-24 15:15:00|181667.4|181577.4|181591.9|181501.9|181698.4|181608.4|181579.4|181489.4|695
1719242400000|2024-06-24 15:20:00|181591.2|181501.2|181676.6|181586.6|181679.4|181589.4|181551.3|181461.3|589
1719242700000|2024-06-24 15:25:00|181676.5|181586.5|181671.2|181581.2|181685.6|181595.6|181646.6|181556.6|590
1719243000000|2024-06-24 15:30:00|181674.7|181584.7|181693.8|181603.8|181703.5|181613.5|181667.2|181577.2|564
1719243300000|2024-06-24 15:35:00|181692.8|181602.8|181739.3|181649.3|181766.8|181676.8|181667.9|181577.9|521
1719243600000|2024-06-24 15:40:00|181739.2|181649.2|181603.1|181513.1|181825.6|181735.6|181592.9|181502.9|655
1719243900000|2024-06-24 15:45:00|181607|181517|181650.2|181560.2|181676.7|181586.7|181607|181517|527
1719244200000|2024-06-24 15:50:00|181647.8|181557.8|181610.2|181520.2|181709.9|181619.9|181592.3|181502.3|561
1719244500000|2024-06-24 15:55:00|181612.5|181522.5|181459.2|181369.2|181612.5|181522.5|181438.9|181348.9|620
1719244800000|2024-06-24 16:00:00|181459.4|181369.4|181390.2|181300.2|181486.8|181396.8|181380.1|181290.1|645
1719245100000|2024-06-24 16:05:00|181391.4|181301.4|181376.3|181286.3|181396.5|181306.5|181357.4|181267.4|308
1719245400000|2024-06-24 16:10:00|181377.8|181287.8|181530.3|181440.3|181548.4|181458.4|181373.1|181283.1|331
1719245700000|2024-06-24 16:15:00|181528.7|181438.7|181542.7|181452.7|181571.2|181481.2|181528.3|181438.3|395
1719246000000|2024-06-24 16:20:00|181543.4|181453.4|181591.1|181501.1|181604.8|181514.8|181530.2|181440.2|376
1719246300000|2024-06-24 16:25:00|181591.7|181501.7|181598.3|181508.3|181606.6|181516.6|181559.7|181469.7|532
1719246600000|2024-06-24 16:30:00|181602.2|181512.2|181558.7|181468.7|181607|181517|181558.4|181468.4|411
1719246900000|2024-06-24 16:35:00|181558.5|181468.5|181522.6|181432.6|181560.4|181470.4|181510.9|181420.9|367
1719247200000|2024-06-24 16:40:00|181522.8|181432.8|181471.5|181381.5|181541.1|181451.1|181469.8|181379.8|305
1719247500000|2024-06-24 16:45:00|181472.3|181382.3|181435.6|181345.6|181474.5|181384.5|181416.8|181326.8|418
1719247800000|2024-06-24 16:50:00|181435.8|181345.8|181332.4|181242.4|181446.1|181356.1|181291.7|181201.7|466
1719248100000|2024-06-24 16:55:00|181335.2|181245.2|181420.4|181330.4|181420.4|181330.4|181314.7|181224.7|493
1719248400000|2024-06-24 17:00:00|181421.6|181331.6|181487.9|181397.9|181548.3|181458.3|181414.5|181324.5|560
1719248700000|2024-06-24 17:05:00|181488.4|181398.4|181503.2|181413.2|181520.7|181430.7|181482.7|181392.7|610
1719249000000|2024-06-24 17:10:00|181502.9|181412.9|181369.2|181279.2|181526.5|181436.5|181364.2|181274.2|636
1719249300000|2024-06-24 17:15:00|181368.3|181278.3|181416.9|181326.9|181427.3|181337.3|181354.7|181264.7|441
1719249600000|2024-06-24 17:20:00|181416.7|181326.7|181407.2|181317.2|181416.7|181326.7|181399.6|181309.6|489
1719249900000|2024-06-24 17:25:00|181407.1|181317.1|181365.6|181275.6|181413.8|181323.8|181362.9|181272.9|400
1719250200000|2024-06-24 17:30:00|181366.8|181276.8|181364.3|181274.3|181372.7|181282.7|181357.8|181267.8|343
1719250500000|2024-06-24 17:35:00|181363|181273|181181.5|181091.5|181365.1|181275.1|181181.5|181091.5|442
1719250800000|2024-06-24 17:40:00|181181.3|181091.3|181182.1|181092.1|181195.4|181105.4|181161.3|181071.3|468
1719251100000|2024-06-24 17:45:00|181181.9|181091.9|181243.2|181153.2|181270.2|181180.2|181170.5|181080.5|382
1719251400000|2024-06-24 17:50:00|181243.3|181153.3|181239.3|181149.3|181273.6|181183.6|181226.4|181136.4|523
1719251700000|2024-06-24 17:55:00|181239.1|181149.1|181197.8|181107.8|181239.1|181149.1|181187.8|181097.8|372
1719252000000|2024-06-24 18:00:00|181198.6|181108.6|181205|181115|181227.6|181137.6|181197.9|181107.9|353
1719252300000|2024-06-24 18:05:00|181204.2|181114.2|181198.7|181108.7|181209.4|181119.4|181187.7|181097.7|353
1719252600000|2024-06-24 18:10:00|181202.3|181112.3|181200.6|181110.6|181208.2|181118.2|181194.8|181104.8|294
1719252900000|2024-06-24 18:15:00|181199.1|181109.1|181197.2|181107.2|181219.5|181129.5|181195.6|181105.6|325
1719253200000|2024-06-24 18:20:00|181201.2|181111.2|181163.3|181073.3|181201.2|181111.2|181161.1|181071.1|352
1719253500000|2024-06-24 18:25:00|181162.3|181072.3|181162.8|181072.8|181167.9|181077.9|181155.6|181065.6|313
1719253800000|2024-06-24 18:30:00|181163.6|181073.6|181151.4|181061.4|181168.3|181078.3|181151.4|181061.4|234
1719254100000|2024-06-24 18:35:00|181152.1|181062.1|181151.2|181061.2|181167.6|181077.6|181149.3|181059.3|284
1719254400000|2024-06-24 18:40:00|181151.1|181061.1|181105.7|181015.7|181154.5|181064.5|181102.3|181012.3|312
1719254700000|2024-06-24 18:45:00|181105.8|181015.8|181116.6|181026.6|181119.9|181029.9|181101.2|181011.2|287
1719255000000|2024-06-24 18:50:00|181116.4|181026.4|181101|181011|181116.4|181026.4|181086.8|180996.8|284
1719255300000|2024-06-24 18:55:00|181099.5|181009.5|180854.1|180764.1|181099.5|181009.5|180854.1|180764.1|443
1719255600000|2024-06-24 19:00:00|180849.5|180759.5|181115.8|180985.8|181154.3|181037.4|180834.6|180744.6|583
1719255900000|2024-06-24 19:05:00|181115.6|180985.6|181078|180948|181120.2|180990.2|181077.8|180947.8|376
1719256200000|2024-06-24 19:10:00|181078.3|180948.3|181139|181009|181141.6|181011.6|181071.3|180941.3|357
1719256500000|2024-06-24 19:15:00|181139.1|181009.1|181128.7|180998.7|181139.7|181009.7|181113.1|180983.1|215
1719256800000|2024-06-24 19:20:00|181129.7|180999.7|181134.6|181004.6|181142.2|181012.2|181121.3|180991.3|191
1719257100000|2024-06-24 19:25:00|181134.5|181004.5|181130.1|181000.1|181135.3|181005.3|181121.3|180991.3|244
1719257400000|2024-06-24 19:30:00|181129.3|180999.3|181226.3|181136.3|181242.7|181152.7|181129|180999|390
1719257700000|2024-06-24 19:35:00|181227.4|181137.4|181190.3|181100.3|181247.2|181157.2|181179.6|181089.6|360
1719258000000|2024-06-24 19:40:00|181188.4|181098.4|181183|181093|181194.1|181104.1|181164|181074|268
1719258300000|2024-06-24 19:45:00|181182.9|181092.9|181187.5|181097.5|181195|181105|181171.5|181081.5|255
1719258600000|2024-06-24 19:50:00|181187.4|181097.4|181193.4|181103.4|181194.9|181104.9|181180.8|181090.8|237
1719258900000|2024-06-24 19:55:00|181193.8|181103.8|181218|181128|181237.4|181147.4|181159.7|181069.7|356
1719259200000|2024-06-24 20:00:00|181215.8|181125.8|181131.1|181001.1|181223.2|181133.2|181129.6|180999.6|133
1719259500000|2024-06-24 20:05:00|181130.2|181000.2|181112.1|180982.1|181130.8|181000.8|181100.2|180970.2|222
1719259800000|2024-06-24 20:10:00|181112.2|180982.2|181101.3|181011.3|181118|181012.1|181095.2|180970.1|127
1719260100000|2024-06-24 20:15:00|181101.5|181011.5|181135.8|181005.8|181148.6|181022.5|181101.5|180995.1|285
1719260400000|2024-06-24 20:20:00|181135.9|181005.9|181143.9|181013.9|181151.5|181021.5|181130.7|181000.7|140
1719260700000|2024-06-24 20:25:00|181143.8|181013.8|181148.9|181018.9|181155.2|181025.2|181140.5|181010.5|184
1719261000000|2024-06-24 20:30:00|181147.8|181017.8|181145.6|181015.6|181153.3|181023.3|181145.6|181015.6|102
1719261300000|2024-06-24 20:35:00|181146.3|181016.3|181239.6|181109.6|181265.3|181135.3|181146.3|181016.3|144
1719261600000|2024-06-24 20:40:00|181239.4|181109.4|181242.2|181112.2|181242.2|181112.2|181235.7|181105.7|73
1719261900000|2024-06-24 20:45:00|181243.8|181113.8|181232.3|181102.3|181243.8|181113.8|181224.8|181094.8|103
1719262200000|2024-06-24 20:50:00|181231.7|181101.7|181225.5|181095.5|181239.9|181109.9|181221.9|181091.9|112
1719262500000|2024-06-24 20:55:00|181262.3|181061|181240.5|180898.5|181305.5|181139.1|181209.2|180867.2|777
1719262800000|2024-06-24 21:00:00|181254.9|180912.9|181195.1|180853.1|181272.6|180930.6|181195.1|180853.1|34
1719263100000|2024-06-24 21:05:00|181192.7|180850.7|181226.9|180884.9|181230.1|180888.1|181190.8|180848.8|90
1719263400000|2024-06-24 21:10:00|181236.1|180894.1|181224.8|180882.8|181249.7|180907.7|181199.3|180857.3|65
1719263700000|2024-06-24 21:15:00|181225|180883|181221.8|180879.8|181246.4|180904.4|181218.2|180876.2|73
1719264000000|2024-06-24 21:20:00|181220.7|180878.7|181222.8|180880.8|181223.8|180881.8|181220.6|180878.6|50
1719264300000|2024-06-24 21:25:00|181222.9|180880.9|181224.9|180882.9|181224.9|180882.9|181220.5|180878.5|30
1719264600000|2024-06-24 21:30:00|181225|180883|181200.6|180858.6|181235.6|180893.6|181197.5|180855.5|74
1719264900000|2024-06-24 21:35:00|181201|180859|181234.4|180892.4|181234.4|180892.4|181198|180856|28
1719265200000|2024-06-24 21:40:00|181234.6|180892.6|181234.5|180892.5|181236.3|180894.3|181223.9|180881.9|55
1719265500000|2024-06-24 21:45:00|181234.6|180892.6|181232.8|180890.8|181235.3|180893.3|181231|180889|63
1719265800000|2024-06-24 21:50:00|181232.5|180890.5|181234|180892|181234.1|180892.1|181230.6|180888.6|31
1719266100000|2024-06-24 21:55:00|181233.3|180891.3|181245.3|180903.3|181245.3|180903.3|181216.4|180874.4|58
1719266400000|2024-06-24 22:00:00|181230.8|180888.8|181165.7|180823.7|181250.7|180908.7|181147.6|180805.6|129
1719266700000|2024-06-24 22:05:00|181165.3|180823.3|181165.7|180823.7|181182.9|180840.9|181165.3|180823.3|46
1719267000000|2024-06-24 22:10:00|181166|180824|181165.5|180823.5|181166.8|180824.8|181164.7|180822.7|60
1719267300000|2024-06-24 22:15:00|181166|180824|181161.8|180819.8|181180.1|180838.1|181160.6|180818.6|45
1719267600000|2024-06-24 22:20:00|181161.4|180819.4|181161.4|180819.4|181173.6|180831.6|181159.5|180817.5|43
1719267900000|2024-06-24 22:25:00|181161.6|180819.6|181164.5|180822.5|181175.6|180833.6|181159.4|180817.4|43
1719268200000|2024-06-24 22:30:00|181164.4|180822.4|181160.1|180818.1|181170|180828|181159.4|180817.4|38
1719268500000|2024-06-24 22:35:00|181160|180818|181167.3|180825.3|181169.1|180827.1|181146.9|180804.9|41
1719268800000|2024-06-24 22:40:00|181160|180818|181171|180829|181181.4|180839.4|181160|180818|37
1719269100000|2024-06-24 22:45:00|181160.7|180818.7|181168.1|180826.1|181168.2|180826.2|181160.2|180818.2|47
1719269400000|2024-06-24 22:50:00|181163.4|180821.4|181160.2|180818.2|181179.4|180837.4|181159.8|180817.8|36
1719269700000|2024-06-24 22:55:00|181160.5|180818.5|181175.6|180833.6|181179.9|180837.9|181160|180818|46
1719270000000|2024-06-24 23:00:00|181176.6|180834.6|181189.8|180848|181216.1|180874.1|181166.3|180824.3|185
1719270300000|2024-06-24 23:05:00|181189.7|180848.7|181117.5|180987.5|181228.2|180994.4|181116.9|180848.7|359
1719270600000|2024-06-24 23:10:00|181117.7|180987.7|181110.3|180980.3|181177.9|180992.8|181109.9|180939.4|206
1719270900000|2024-06-24 23:15:00|181110.7|180980.7|181117.3|180987.3|181155.3|180993.7|181107|180950|170
1719271200000|2024-06-24 23:20:00|181116.6|180986.6|181112.1|180982.1|181151.3|180989|181104|180948|133
1719271500000|2024-06-24 23:25:00|181112.9|180982.9|181106.4|180976.4|181126.2|180996.2|181105.6|180975.6|134
1719271800000|2024-06-24 23:30:00|181108.3|180978.3|181108.4|180978.4|181113.8|180983.8|181102.8|180972.8|128
1719272100000|2024-06-24 23:35:00|181108.8|180978.8|181124.2|180994.2|181129|180999|181104.4|180974.4|92
1719272400000|2024-06-24 23:40:00|181124.3|180994.3|181130.8|181000.8|181130.8|181000.8|181120|180990|99
1719272700000|2024-06-24 23:45:00|181131.6|181001.6|181133.7|181003.7|181136.6|181006.6|181130.1|181000.1|83
1719273000000|2024-06-24 23:50:00|181133.9|181003.9|181126.7|180996.7|181149.3|181019.3|181124.9|180994.9|76
1719273300000|2024-06-24 23:55:00|181126.6|180996.6|181127.2|180997.2|181129.2|180999.2|181124.5|180994.5|72
1719273600000|2024-06-25 00:00:00|181124.2|180994.2|181119.1|180989.1|181130.6|181000.6|181117.9|180987.9|118
1719273900000|2024-06-25 00:05:00|181118.2|180988.2|181118.6|180988.6|181121.1|180991.1|181117.6|180987.6|101
1719274200000|2024-06-25 00:10:00|181118.9|180988.9|181118.3|180988.3|181119.6|180989.6|181113.2|180983.2|115
1719274500000|2024-06-25 00:15:00|181118.1|180988.1|181121.2|180991.2|181122.9|180992.9|181113.9|180983.9|95
1719274800000|2024-06-25 00:20:00|181121.8|180991.8|181121.5|180991.5|181123.7|180993.7|181117.8|180987.8|83
1719275100000|2024-06-25 00:25:00|181121.3|180991.3|181123.3|180993.3|181125.2|180995.2|181118.2|180988.2|63
1719275400000|2024-06-25 00:30:00|181120|180990|181111.4|180981.4|181123.3|180993.3|181111.4|180981.4|89
1719275700000|2024-06-25 00:35:00|181110.7|180980.7|181114.8|180984.8|181118.1|180988.1|181108.7|180978.7|65
1719276000000|2024-06-25 00:40:00|181114.7|180984.7|181114.9|180984.9|181117.1|180987.1|181106.4|180976.4|17
1719276300000|2024-06-25 00:45:00|181113.5|180983.5|181116.7|180986.7|181121|180991|181109.9|180979.9|58
1719276600000|2024-06-25 00:50:00|181119.2|180989.2|181092.6|180962.6|181122.3|180992.3|181090.8|180960.8|179
1719276900000|2024-06-25 00:55:00|181092.5|180962.5|181074.7|180944.7|181094.8|180964.8|181072.1|180942.1|68
1719277200000|2024-06-25 01:00:00|181074.6|180944.6|181066.9|180936.9|181074.6|180944.6|181065.5|180935.5|84
1719277500000|2024-06-25 01:05:00|181064.8|180934.8|181075.1|180945.1|181075.2|180945.2|181064.8|180934.8|153
1719277800000|2024-06-25 01:10:00|181069.8|180939.8|181073.1|180943.1|181078.5|180948.5|181065.9|180935.9|145
1719278100000|2024-06-25 01:15:00|181073.3|180943.3|181072|180942|181078.8|180948.8|181069.4|180939.4|175
1719278400000|2024-06-25 01:20:00|181071.8|180941.8|181099.8|180969.8|181099.8|180969.8|181069|180939|88
1719278700000|2024-06-25 01:25:00|181099.9|180969.9|181159.7|181029.7|181164.4|181034.4|181074.1|180944.1|167
1719279000000|2024-06-25 01:30:00|181159.1|181029.1|181156.7|181026.7|181159.8|181029.8|181141.6|181011.6|103
1719279300000|2024-06-25 01:35:00|181157.6|181027.6|181143.2|181013.2|181158.9|181028.9|181138.7|181008.7|64
1719279600000|2024-06-25 01:40:00|181144.7|181014.7|181147.5|181017.5|181147.9|181017.9|181130.2|181000.2|42
1719279900000|2024-06-25 01:45:00|181138.4|181008.4|181140.9|181010.9|181142.9|181012.9|181127.8|180997.8|41
1719280200000|2024-06-25 01:50:00|181132.6|181002.6|181131|181001|181145.6|181015.6|181129.6|180999.6|51
1719280500000|2024-06-25 01:55:00|181131.3|181001.3|181132.5|181002.5|181140.7|181010.7|181130.4|181000.4|108
1719280800000|2024-06-25 02:00:00|181133|181003|181132.9|181002.9|181150.5|181020.5|181129|180999|78
1719281100000|2024-06-25 02:05:00|181130.5|181000.5|181131.2|181001.2|181150.4|181020.4|181127.9|180997.9|86
1719281400000|2024-06-25 02:10:00|181131.3|181001.3|181135.1|181005.1|181147|181017|181131.3|181001.3|73
1719281700000|2024-06-25 02:15:00|181131.6|181001.6|181128.3|180998.3|181146.6|181016.6|181124.8|180994.8|63
1719282000000|2024-06-25 02:20:00|181129.1|180999.1|181123.5|180993.5|181134.3|181004.3|181113.5|180983.5|64
1719282300000|2024-06-25 02:25:00|181123.6|180993.6|181129|180999|181129.6|180999.6|181118.2|180988.2|94
1719282600000|2024-06-25 02:30:00|181125.6|180995.6|181131.7|181001.7|181134.7|181004.7|181122.9|180992.9|144
1719282900000|2024-06-25 02:35:00|181131.6|181001.6|181131.7|181001.7|181137.8|181007.8|181126.8|180996.8|132
1719283200000|2024-06-25 02:40:00|181131.3|181001.3|181131.9|181001.9|181137.8|181007.8|181131.2|181001.2|116
1719283500000|2024-06-25 02:45:00|181131.6|181001.6|181136.3|181006.3|181140.2|181010.2|181129.1|180999.1|92
1719283800000|2024-06-25 02:50:00|181136.4|181006.4|181136.2|181006.2|181138|181008|181123.7|180993.7|118
1719284100000|2024-06-25 02:55:00|181136.1|181006.1|181130.7|181000.7|181136.2|181006.2|181123|180993|91
1719284400000|2024-06-25 03:00:00|181126.4|180996.4|181130.5|181000.5|181137.2|181007.2|181122|180992|101
1719284700000|2024-06-25 03:05:00|181131.3|181001.3|181131.1|181001.1|181134.6|181004.6|181125|180995|89
1719285000000|2024-06-25 03:10:00|181131.3|181001.3|181104.3|180974.3|181136.2|181006.2|181095.8|180965.8|146
1719285300000|2024-06-25 03:15:00|181104.2|180974.2|181104.2|180974.2|181106|180976|181098|180968|87
1719285600000|2024-06-25 03:20:00|181101.3|180971.3|181101.5|180971.5|181107.3|180977.3|181099.9|180969.9|112
1719285900000|2024-06-25 03:25:00|181101|180971|181213.5|181083.5|181218.6|181088.6|181100.7|180970.7|156
1719286200000|2024-06-25 03:30:00|181213.7|181083.7|181196.6|181066.6|181213.7|181083.7|181161.5|181031.5|199
1719286500000|2024-06-25 03:35:00|181196.4|181066.4|181185.3|181055.3|181200.6|181070.6|181184.2|181054.2|112
1719286800000|2024-06-25 03:40:00|181185.4|181055.4|181194.2|181064.2|181198.4|181068.4|181181.9|181051.9|89
1719287100000|2024-06-25 03:45:00|181194.3|181064.3|181190.7|181060.7|181196.5|181066.5|181190.7|181060.7|77
1719287400000|2024-06-25 03:50:00|181190.9|181060.9|181183.7|181053.7|181192.8|181062.8|181179.2|181049.2|107
1719287700000|2024-06-25 03:55:00|181183.4|181053.4|181187.8|181057.8|181189.9|181059.9|181180.1|181050.1|144
1719288000000|2024-06-25 04:00:00|181187.5|181057.5|181182.6|181052.6|181190.1|181060.1|181179.9|181049.9|154
1719288300000|2024-06-25 04:05:00|181182.4|181052.4|181173.8|181043.8|181183.2|181053.2|181173.8|181043.8|105
1719288600000|2024-06-25 04:10:00|181173.9|181043.9|181109.2|180979.2|181175.1|181045.1|181107.9|180977.9|103
1719288900000|2024-06-25 04:15:00|181109.8|180979.8|181108.4|180978.4|181116.3|180986.3|181105.4|180975.4|77
1719289200000|2024-06-25 04:20:00|181108.5|180978.5|181106.5|180976.5|181114.6|180984.6|181098.7|180968.7|109
1719289500000|2024-06-25 04:25:00|181109.2|180979.2|181111.7|180981.7|181112.6|180982.6|181100.9|180970.9|110
1719289800000|2024-06-25 04:30:00|181112.3|180982.3|181114.3|180984.3|181123.2|180993.2|181103.9|180973.9|115
1719290100000|2024-06-25 04:35:00|181114.1|180984.1|181114.8|180984.8|181125.5|180995.5|181108.5|180978.5|157
1719290400000|2024-06-25 04:40:00|181115.6|180985.6|181029.2|180899.2|181117.6|180987.6|181029.2|180899.2|178
1719290700000|2024-06-25 04:45:00|181029.3|180899.3|181025.6|180895.6|181031.6|180901.6|181020.3|180890.3|115
1719291000000|2024-06-25 04:50:00|181025.7|180895.7|181043.7|180913.7|181043.7|180913.7|181011.6|180881.6|96
1719291300000|2024-06-25 04:55:00|181039.3|180909.3|181036.1|180906.1|181039.4|180909.4|181035.4|180905.4|57
1719291600000|2024-06-25 05:00:00|181035.4|180905.4|181013.8|180923.8|181039.2|180931.1|181009.8|180905.4|130
1719291900000|2024-06-25 05:05:00|181011.8|180921.8|181007.3|180917.3|181014.4|180924.4|181007.3|180917.3|160
1719292200000|2024-06-25 05:10:00|181007.5|180917.5|180937.3|180847.3|181018.7|180928.7|180928.4|180838.4|163
1719292500000|2024-06-25 05:15:00|180939.6|180849.6|180936.8|180846.8|180943|180853|180927.3|180837.3|144
1719292800000|2024-06-25 05:20:00|180933.7|180843.7|180940.5|180850.5|180957.5|180867.5|180933.6|180843.6|183
1719293100000|2024-06-25 05:25:00|180940.4|180850.4|180939.3|180849.3|180948.5|180858.5|180934.1|180844.1|149
1719293400000|2024-06-25 05:30:00|180943.6|180853.6|180859.1|180769.1|180943.8|180853.8|180859.1|180769.1|155
1719293700000|2024-06-25 05:35:00|180858.8|180768.8|180829.9|180739.9|180858.8|180768.8|180773.8|180683.8|321
1719294000000|2024-06-25 05:40:00|180831.5|180741.5|180840|180750|180887.5|180797.5|180829.7|180739.7|260
1719294300000|2024-06-25 05:45:00|180839.7|180749.7|180832.6|180742.6|180841.9|180751.9|180821.1|180731.1|132
1719294600000|2024-06-25 05:50:00|180832.7|180742.7|180887.3|180797.3|180888.7|180798.7|180816|180726|179
1719294900000|2024-06-25 05:55:00|180887.6|180797.6|180758|180668|180890.7|180800.7|180680.5|180571.7|376
1719295200000|2024-06-25 06:00:00|180754.6|180664.6|180970.3|180880.3|180979.9|180889.9|180748.4|180658.4|654
1719295500000|2024-06-25 06:05:00|180969.2|180879.2|180896.6|180806.6|180980.9|180890.9|180855.2|180765.2|332
1719295800000|2024-06-25 06:10:00|180896.9|180806.9|181076.5|180986.5|181076.6|180986.6|180877.2|180787.2|432
1719296100000|2024-06-25 06:15:00|181075.8|180985.8|181010.7|180920.7|181095.6|181005.6|181009.5|180919.5|435
1719296400000|2024-06-25 06:20:00|181009.8|180919.8|181050.7|180960.7|181071.3|180981.3|180923.5|180833.5|500
1719296700000|2024-06-25 06:25:00|181048.9|180958.9|181047.6|180957.6|181072|180982|181026.5|180936.5|384
1719297000000|2024-06-25 06:30:00|181045.1|180955.1|180914.5|180824.5|181049.8|180959.8|180767.9|180677.9|580
1719297300000|2024-06-25 06:35:00|180908.9|180818.9|180893.9|180803.9|180992.3|180902.3|180786.7|180696.7|621
1719297600000|2024-06-25 06:40:00|180893|180803|180772.3|180682.3|180896.1|180806.1|180740.6|180650.6|650
1719297900000|2024-06-25 06:45:00|180772.4|180682.4|180721.5|180631.5|180812.3|180722.3|180677.4|180587.4|640
1719298200000|2024-06-25 06:50:00|180720.6|180630.6|180740.2|180650.2|180865|180775|180717.5|180627.5|637
1719298500000|2024-06-25 06:55:00|180737.4|180647.4|180933.4|180843.4|180938.4|180848.4|180737.4|180647.4|651
1719298800000|2024-06-25 07:00:00|180933.8|180843.8|181066.2|180976.2|181074.4|180984.4|180930.7|180840.7|676
1719299100000|2024-06-25 07:05:00|181065.9|180975.9|181175.2|181085.2|181187.2|181097.2|181020.7|180930.7|633
1719299400000|2024-06-25 07:10:00|181176.9|181086.9|181080.3|180990.3|181240.1|181150.1|181011.7|180921.7|779
1719299700000|2024-06-25 07:15:00|181081.2|180991.2|180999.8|180909.8|181123.7|181033.7|180997.6|180907.6|787
1719300000000|2024-06-25 07:20:00|181000.3|180910.3|180997.8|180907.8|181029.1|180939.1|180962.5|180872.5|512
1719300300000|2024-06-25 07:25:00|180997.9|180907.9|181051.3|180961.3|181064.8|180974.8|180990.3|180900.3|608
1719300600000|2024-06-25 07:30:00|181050.4|180960.4|181039|180949|181058.5|180968.5|180922.3|180832.3|603
1719300900000|2024-06-25 07:35:00|181035.3|180945.3|181040|180950|181168.2|181078.2|180960.3|180870.3|737
1719301200000|2024-06-25 07:40:00|181042.3|180952.3|180990.1|180900.1|181069.4|180979.4|180985.3|180895.3|642
1719301500000|2024-06-25 07:45:00|180988.7|180898.7|181161.6|181071.6|181171.8|181081.8|180977.6|180887.6|547
1719301800000|2024-06-25 07:50:00|181156.3|181066.3|181121|181031|181156.3|181066.3|181069.1|180979.1|470
1719302100000|2024-06-25 07:55:00|181120.2|181030.2|181121.9|181031.9|181138.4|181048.4|181080.1|180990.1|366
1719302400000|2024-06-25 08:00:00|181121.7|181031.7|181178.8|181088.8|181230.8|181140.8|181119.6|181029.6|603
1719302700000|2024-06-25 08:05:00|181179.3|181089.3|181142.6|181052.6|181179.9|181089.9|181092.1|181002.1|602
1719303000000|2024-06-25 08:10:00|181140.6|181050.6|181127.1|181037.1|181174.9|181084.9|181103.8|181013.8|594
1719303300000|2024-06-25 08:15:00|181126.6|181036.6|181139.9|181049.9|181143.2|181053.2|181115.5|181025.5|507
1719303600000|2024-06-25 08:20:00|181139.7|181049.7|181337.9|181247.9|181352.5|181262.5|181139.2|181049.2|630
1719303900000|2024-06-25 08:25:00|181334.5|181244.5|181464.9|181374.9|181517.5|181427.5|181313.1|181223.1|666
1719304200000|2024-06-25 08:30:00|181469.9|181379.9|181446.9|181356.9|181476.4|181386.4|181401.1|181311.1|541
1719304500000|2024-06-25 08:35:00|181445.4|181355.4|181686.8|181596.8|181702.6|181612.6|181443.3|181353.3|629
1719304800000|2024-06-25 08:40:00|181686.4|181596.4|181820.6|181730.6|181931.5|181841.5|181665.1|181575.1|631
1719305100000|2024-06-25 08:45:00|181819.8|181729.8|181686.9|181596.9|181871.3|181781.3|181685.5|181595.5|751
1719305400000|2024-06-25 08:50:00|181686.1|181596.1|181675.8|181585.8|181772.7|181682.7|181670.4|181580.4|524
1719305700000|2024-06-25 08:55:00|181675.7|181585.7|181680.5|181590.5|181688.4|181598.4|181621.2|181531.2|621
1719306000000|2024-06-25 09:00:00|181679.5|181589.5|181742.1|181652.1|181762.2|181672.2|181679.5|181589.5|572
1719306300000|2024-06-25 09:05:00|181742.4|181652.4|181725.7|181635.7|181751.2|181661.2|181640.5|181550.5|472
1719306600000|2024-06-25 09:10:00|181724.4|181634.4|181699.4|181609.4|181737.4|181647.4|181636.5|181546.5|540
1719306900000|2024-06-25 09:15:00|181699.1|181609.1|181699.8|181609.8|181702.5|181612.5|181650.6|181560.6|455
1719307200000|2024-06-25 09:20:00|181699.7|181609.7|181694|181604|181700|181610|181656.2|181566.2|417
1719307500000|2024-06-25 09:25:00|181694.5|181604.5|181688.5|181598.5|181738.3|181648.3|181660.3|181570.3|451
1719307800000|2024-06-25 09:30:00|181688.6|181598.6|181793.5|181703.5|181803|181713|181670.8|181580.8|657
1719308100000|2024-06-25 09:35:00|181793.4|181703.4|181919|181829|181919.2|181829.2|181784.9|181694.9|501
1719308400000|2024-06-25 09:40:00|181917.1|181827.1|181920.1|181830.1|181926.3|181836.3|181756.3|181666.3|695
1719308700000|2024-06-25 09:45:00|181925.7|181835.7|182115.5|182025.5|182119.6|182029.6|181892.3|181802.3|665
1719309000000|2024-06-25 09:50:00|182115.6|182025.6|182048.2|181958.2|182212.6|182122.6|181997.3|181907.3|592
1719309300000|2024-06-25 09:55:00|182048.1|181958.1|181891.2|181801.2|182075.3|181985.3|181855.6|181765.6|701
1719309600000|2024-06-25 10:00:00|181891.6|181801.6|181852.5|181762.5|182002.2|181912.2|181851.4|181761.4|789
1719309900000|2024-06-25 10:05:00|181852.7|181762.7|181619.9|181529.9|181904.1|181814.1|181619.9|181529.9|808
1719310200000|2024-06-25 10:10:00|181622|181532|181622.1|181532.1|181661.5|181571.5|181524.2|181434.2|699
1719310500000|2024-06-25 10:15:00|181620.7|181530.7|181608.6|181518.6|181654.9|181564.9|181551.1|181461.1|623
1719310800000|2024-06-25 10:20:00|181605.7|181515.7|181477.7|181387.7|181616.6|181526.6|181447.8|181357.8|549
1719311100000|2024-06-25 10:25:00|181477.8|181387.8|181585.7|181495.7|181595.9|181505.9|181462.9|181372.9|394
1719311400000|2024-06-25 10:30:00|181581.8|181491.8|181597.6|181507.6|181607.8|181517.8|181514.8|181424.8|628
1719311700000|2024-06-25 10:35:00|181597.9|181507.9|181518.8|181428.8|181611.7|181521.7|181503.7|181413.7|619
1719312000000|2024-06-25 10:40:00|181516.5|181426.5|181406.9|181316.9|181572.7|181482.7|181400|181310|524
1719312300000|2024-06-25 10:45:00|181407.7|181317.7|181423.1|181333.1|181435.8|181345.8|181383.6|181293.6|523
1719312600000|2024-06-25 10:50:00|181425.4|181335.4|181373.9|181283.9|181434.4|181344.4|181318.4|181228.4|450
1719312900000|2024-06-25 10:55:00|181372.5|181282.5|181437.1|181347.1|181440.7|181350.7|181335.2|181245.2|643
1719313200000|2024-06-25 11:00:00|181436.9|181346.9|181554.6|181464.6|181561|181471|181401.7|181311.7|632
1719313500000|2024-06-25 11:05:00|181554|181464|181617.2|181527.2|181637.4|181547.4|181517.5|181427.5|619
1719313800000|2024-06-25 11:10:00|181617.6|181527.6|181595|181505|181629.1|181539.1|181505.4|181415.4|657
1719314100000|2024-06-25 11:15:00|181599.5|181509.5|181540.6|181450.6|181622.6|181532.6|181521|181431|511
1719314400000|2024-06-25 11:20:00|181541.8|181451.8|181698.1|181608.1|181705|181615|181481.4|181391.4|673
1719314700000|2024-06-25 11:25:00|181692.3|181602.3|181714.5|181624.5|181739|181649|181663|181573|682
1719315000000|2024-06-25 11:30:00|181713.9|181623.9|181801.9|181711.9|181802.4|181712.4|181701.2|181611.2|506
1719315300000|2024-06-25 11:35:00|181798.9|181708.9|181863.9|181773.9|181897.9|181807.9|181794.7|181704.7|597
1719315600000|2024-06-25 11:40:00|181863.5|181773.5|181899.1|181809.1|181930|181840|181744.8|181654.8|665
1719315900000|2024-06-25 11:45:00|181899.6|181809.6|181893.9|181803.9|181915.1|181825.1|181841|181751|654
1719316200000|2024-06-25 11:50:00|181897.6|181807.6|181764.8|181674.8|181904.7|181814.7|181722.9|181632.9|671
1719316500000|2024-06-25 11:55:00|181764.9|181674.9|181777.3|181687.3|181837.3|181747.3|181745|181655|721
1719316800000|2024-06-25 12:00:00|181775.7|181685.7|181710.5|181620.5|181826.7|181736.7|181678.3|181588.3|722
1719317100000|2024-06-25 12:05:00|181659.3|181569.3|181617.6|181527.6|181695.9|181605.9|181596.5|181506.5|673
1719317400000|2024-06-25 12:10:00|181624.8|181534.8|181658|181568|181693.9|181603.9|181601.5|181511.5|626
1719317700000|2024-06-25 12:15:00|181657.8|181567.8|181633.1|181543.1|181684.5|181594.5|181597.2|181507.2|594
1719318000000|2024-06-25 12:20:00|181628.4|181538.4|181514.7|181424.7|181629.7|181539.7|181437.7|181347.7|683
1719318300000|2024-06-25 12:25:00|181514.4|181424.4|181555.4|181425.4|181591.8|181501.8|181477.2|181387.2|454
1719318600000|2024-06-25 12:30:00|181562.2|181432.2|181529.9|181439.9|181595.5|181505.5|181487.4|181389.8|683
1719318900000|2024-06-25 12:35:00|181530.1|181440.1|181486.3|181396.3|181578.7|181488.7|181479.6|181389.6|684
1719319200000|2024-06-25 12:40:00|181481.8|181391.8|181603.1|181513.1|181610.7|181520.7|181396.1|181306.1|688
1719319500000|2024-06-25 12:45:00|181603.7|181513.7|181642.5|181552.5|181664.4|181574.4|181557.6|181467.6|666
1719319800000|2024-06-25 12:50:00|181643.4|181553.4|181692.4|181602.4|181731.7|181641.7|181613.3|181523.3|692
1719320100000|2024-06-25 12:55:00|181692.2|181602.2|181632|181502|181739.2|181649.2|181600.8|181502|558
1719320400000|2024-06-25 13:00:00|181631.7|181501.7|181499.2|181409.2|181632|181502|181376.5|181286.5|709
1719320700000|2024-06-25 13:05:00|181499.1|181409.1|181520.1|181430.1|181526.5|181436.5|181411.4|181321.4|614
1719321000000|2024-06-25 13:10:00|181520.2|181430.2|181523.2|181433.2|181568.4|181478.4|181495.6|181405.6|689
1719321300000|2024-06-25 13:15:00|181526.8|181436.8|181560.2|181470.2|181594.7|181504.7|181507|181417|669
1719321600000|2024-06-25 13:20:00|181561.6|181471.6|181515.1|181425.1|181562.6|181472.6|181472.6|181382.6|482
1719321900000|2024-06-25 13:25:00|181516.8|181426.8|181636.3|181546.3|181637.3|181547.3|181508.4|181418.4|619
1719322200000|2024-06-25 13:30:00|181636.6|181546.6|181570.3|181480.3|181698.1|181608.1|181531.8|181441.8|749
1719322500000|2024-06-25 13:35:00|181570.6|181480.6|181594.6|181504.6|181622.3|181532.3|181412.2|181322.2|796
1719322800000|2024-06-25 13:40:00|181594.7|181504.7|181662.8|181572.8|181679.7|181589.7|181590.1|181500.1|735
1719323100000|2024-06-25 13:45:00|181663.4|181573.4|181750.1|181660.1|181754.4|181664.4|181658.2|181568.2|594
1719323400000|2024-06-25 13:50:00|181750.8|181660.8|181820.6|181730.6|181844.5|181754.5|181749.5|181659.5|579
1719323700000|2024-06-25 13:55:00|181820.2|181730.2|181856.6|181606.9|181870.2|181771|181692|181602|580
1719324000000|2024-06-25 14:00:00|181902.5|181602.1|181860.1|181770.1|181912.5|181789|181766.7|181567.8|712
1719324300000|2024-06-25 14:05:00|181861.1|181771.1|181977|181887|182057.4|181967.4|181822.7|181732.7|810
1719324600000|2024-06-25 14:10:00|181974|181884|181771.7|181681.7|181981.1|181891.1|181752.8|181662.8|872
1719324900000|2024-06-25 14:15:00|181771.9|181681.9|181799.1|181709.1|181829.7|181739.7|181675.3|181585.3|792
1719325200000|2024-06-25 14:20:00|181799.6|181709.6|181807.7|181717.7|181820.9|181730.9|181697.4|181607.4|738
1719325500000|2024-06-25 14:25:00|181807.8|181717.8|181893|181803|182021.6|181931.6|181799.8|181709.8|801
1719325800000|2024-06-25 14:30:00|181893.6|181803.6|181849|181759|181950.5|181860.5|181845.4|181755.4|621
1719326100000|2024-06-25 14:35:00|181852.2|181762.2|181900.4|181810.4|181906.8|181816.8|181761.7|181671.7|714
1719326400000|2024-06-25 14:40:00|181900.2|181810.2|181698.6|181608.6|181906.4|181816.4|181645.5|181555.5|648
1719326700000|2024-06-25 14:45:00|181702.1|181612.1|181795.2|181705.2|181795.2|181705.2|181635|181545|795
1719327000000|2024-06-25 14:50:00|181794.4|181704.4|181731.1|181641.1|181873.9|181783.9|181716.5|181626.5|806
1719327300000|2024-06-25 14:55:00|181731.5|181641.5|181767.7|181677.7|181910|181820|181731.5|181641.5|883
1719327600000|2024-06-25 15:00:00|181767.2|181677.2|181892.3|181802.3|181904.8|181814.8|181732.1|181642.1|837
1719327900000|2024-06-25 15:05:00|181888.7|181798.7|181948.3|181858.3|181974.1|181884.1|181808.2|181718.2|778
1719328200000|2024-06-25 15:10:00|181947.8|181857.8|181980.1|181890.1|182197.9|182107.9|181945.2|181855.2|729
1719328500000|2024-06-25 15:15:00|181978.8|181888.8|182397|182307|182520.1|182430.1|181978.8|181888.8|821
1719328800000|2024-06-25 15:20:00|182397.3|182307.3|182702.4|182612.4|182704|182614|182311.7|182221.7|756
1719329100000|2024-06-25 15:25:00|182704|182614|182542.9|182452.9|182794.9|182704.9|182522.7|182432.7|640
1719329400000|2024-06-25 15:30:00|182543.7|182453.7|182431.1|182341.1|182567.4|182477.4|182416.9|182326.9|647
1719329700000|2024-06-25 15:35:00|182430.9|182340.9|182545.4|182455.4|182555.7|182465.7|182387|182297|613
1719330000000|2024-06-25 15:40:00|182545.7|182455.7|182493|182403|182551.9|182461.9|182474.6|182384.6|588
1719330300000|2024-06-25 15:45:00|182493.7|182403.7|182381.5|182291.5|182495.3|182405.3|182257.5|182167.5|710
1719330600000|2024-06-25 15:50:00|182380.3|182290.3|182346.6|182256.6|182413.9|182323.9|182292.9|182202.9|615
1719330900000|2024-06-25 15:55:00|182347.1|182257.1|182174.1|182084.1|182347.1|182257.1|182135.1|182045.1|669
1719331200000|2024-06-25 16:00:00|182174|182084|182358.2|182268.2|182379.4|182289.4|182172.6|182082.6|593
1719331500000|2024-06-25 16:05:00|182358.6|182268.6|182332.9|182242.9|182384.1|182294.1|182331.1|182241.1|586
1719331800000|2024-06-25 16:10:00|182334.7|182244.7|182287|182197|182369.1|182279.1|182282.7|182192.7|551
1719332100000|2024-06-25 16:15:00|182288.6|182198.6|182331.4|182241.4|182331.5|182241.5|182254|182164|535
1719332400000|2024-06-25 16:20:00|182331.6|182241.6|182345.4|182255.4|182353.7|182263.7|182321|182231|528
1719332700000|2024-06-25 16:25:00|182345.8|182255.8|182330.5|182240.5|182371|182281|182328.8|182238.8|440
1719333000000|2024-06-25 16:30:00|182329.9|182239.9|182352.1|182262.1|182354.2|182264.2|182329.6|182239.6|455
1719333300000|2024-06-25 16:35:00|182353.9|182263.9|182261.5|182171.5|182354.7|182264.7|182261.5|182171.5|355
1719333600000|2024-06-25 16:40:00|182261.3|182171.3|182254.9|182164.9|182263.4|182173.4|182239.3|182149.3|400
1719333900000|2024-06-25 16:45:00|182255|182165|182239.6|182149.6|182278.9|182188.9|182239.4|182149.4|429
1719334200000|2024-06-25 16:50:00|182239.4|182149.4|182244.7|182154.7|182253|182163|182237.1|182147.1|268
1719334500000|2024-06-25 16:55:00|182245.3|182155.3|182326.7|182236.7|182326.7|182236.7|182240.4|182150.4|490
1719334800000|2024-06-25 17:00:00|182323.4|182233.4|182323.5|182233.5|182368.1|182278.1|182295.2|182205.2|657
1719335100000|2024-06-25 17:05:00|182322.3|182232.3|182311.3|182221.3|182333.4|182243.4|182297.1|182207.1|513
1719335400000|2024-06-25 17:10:00|182311|182221|182273.2|182183.2|182313.2|182223.2|182245.8|182155.8|505
1719335700000|2024-06-25 17:15:00|182273.9|182183.9|182307|182217|182315.4|182225.4|182264.5|182174.5|355
1719336000000|2024-06-25 17:20:00|182307.2|182217.2|182284.4|182194.4|182309|182219|182280.3|182190.3|282
1719336300000|2024-06-25 17:25:00|182284.5|182194.5|182213.1|182123.1|182284.5|182194.5|182210.5|182120.5|355
1719336600000|2024-06-25 17:30:00|182213.5|182123.5|182235.4|182145.4|182248.9|182158.9|182211|182121|339
1719336900000|2024-06-25 17:35:00|182234.8|182144.8|182241.2|182151.2|182248.4|182158.4|182234.8|182144.8|259
1719337200000|2024-06-25 17:40:00|182241.1|182151.1|182199.2|182109.2|182252.2|182162.2|182199.2|182109.2|328
1719337500000|2024-06-25 17:45:00|182198.6|182108.6|182192|182102|182201|182111|182181.4|182091.4|326
1719337800000|2024-06-25 17:50:00|182191.2|182101.2|182183.6|182093.6|182196.1|182106.1|182182.9|182092.9|290
1719338100000|2024-06-25 17:55:00|182183.1|182093.1|182191.2|182101.2|182193.8|182103.8|182177.8|182087.8|323
1719338400000|2024-06-25 18:00:00|182188.3|182098.3|182187|182097|182193.7|182103.7|182183.5|182093.5|284
1719338700000|2024-06-25 18:05:00|182187.1|182097.1|182186.4|182096.4|182189.9|182099.9|182180.3|182090.3|283
1719339000000|2024-06-25 18:10:00|182183.7|182093.7|182179.6|182089.6|182189.5|182099.5|182173.5|182083.5|255
1719339300000|2024-06-25 18:15:00|182180.3|182090.3|182182.4|182092.4|182182.7|182092.7|182175.7|182085.7|188
1719339600000|2024-06-25 18:20:00|182183|182093|182171.5|182081.5|182190.4|182100.4|182158.9|182068.9|268
1719339900000|2024-06-25 18:25:00|182170|182080|182145.1|182055.1|182171.6|182081.6|182143.7|182053.7|131
1719340200000|2024-06-25 18:30:00|182146.2|182056.2|182155.4|182065.4|182160.7|182070.7|182146.2|182056.2|194
1719340500000|2024-06-25 18:35:00|182154|182064|182158.4|182068.4|182160.2|182070.2|182120|182030|250
1719340800000|2024-06-25 18:40:00|182159.9|182069.9|182154.5|182064.5|182160.6|182070.6|182151.7|182061.7|202
1719341100000|2024-06-25 18:45:00|182154.6|182064.6|182152.7|182062.7|182156.3|182066.3|182147.7|182057.7|165
1719341400000|2024-06-25 18:50:00|182152.5|182062.5|182162.7|182072.7|182168.1|182078.1|182150.7|182060.7|133
1719341700000|2024-06-25 18:55:00|182164.1|182074.1|182247.5|182157.5|182247.5|182157.5|182160.3|182070.3|277
1719342000000|2024-06-25 19:00:00|182247.9|182157.9|182279|182189|182305.9|182215.9|182237.6|182147.6|346
1719342300000|2024-06-25 19:05:00|182279.2|182189.2|182300.3|182210.3|182303.9|182213.9|182274.3|182184.3|278
1719342600000|2024-06-25 19:10:00|182300.5|182210.5|182312.9|182222.9|182313.4|182223.4|182297.4|182207.4|305
1719342900000|2024-06-25 19:15:00|182313|182223|182307.8|182217.8|182313|182223|182299.8|182209.8|221
1719343200000|2024-06-25 19:20:00|182306.3|182216.3|182322.8|182232.8|182326.6|182236.6|182302.8|182212.8|236
1719343500000|2024-06-25 19:25:00|182321.6|182231.6|182323.5|182233.5|182329.5|182239.5|182316.8|182226.8|140
1719343800000|2024-06-25 19:30:00|182323|182233|182334.9|182244.9|182340.7|182250.7|182323|182233|183
1719344100000|2024-06-25 19:35:00|182335.4|182245.4|182327.4|182237.4|182339.6|182249.6|182321.4|182231.4|243
1719344400000|2024-06-25 19:40:00|182327.5|182237.5|182329.8|182239.8|182343.9|182253.9|182324.6|182234.6|215
1719344700000|2024-06-25 19:45:00|182329.5|182239.5|182332.3|182242.3|182334.6|182244.6|182299.7|182209.7|194
1719345000000|2024-06-25 19:50:00|182331.7|182241.7|182335.3|182245.3|182336.1|182246.1|182328.4|182238.4|272
1719345300000|2024-06-25 19:55:00|182337.4|182247.4|182438.8|182348.8|182440.4|182350.4|182335.9|182245.9|347
1719345600000|2024-06-25 20:00:00|182443.6|182353.6|182406.3|182316.3|182443.7|182353.7|182405.9|182315.9|145
1719345900000|2024-06-25 20:05:00|182405.9|182315.9|182404.4|182314.4|182408.1|182318.1|182395.3|182305.3|95
1719346200000|2024-06-25 20:10:00|182404.3|182314.3|182408.2|182318.2|182423.2|182333.2|182403.5|182313.5|112
1719346500000|2024-06-25 20:15:00|182408.4|182318.4|182437.4|182347.4|182440.5|182350.5|182404.1|182314.1|143
1719346800000|2024-06-25 20:20:00|182435.7|182345.7|182439.8|182309.8|182449.4|182348|182433.5|182306.8|94
1719347100000|2024-06-25 20:25:00|182439.6|182309.6|182433.6|182303.6|182448.1|182318.1|182433.4|182303.4|173
1719347400000|2024-06-25 20:30:00|182433.8|182303.8|182447.6|182317.6|182459.3|182329.3|182433.8|182303.8|91
1719347700000|2024-06-25 20:35:00|182446.1|182316.1|182455.5|182325.5|182460.6|182330.6|182445.8|182315.8|52
1719348000000|2024-06-25 20:40:00|182451.3|182321.3|182461.3|182331.3|182463.4|182333.4|182450.8|182320.8|62
1719348300000|2024-06-25 20:45:00|182461.4|182331.4|182453.8|182323.8|182467.7|182337.7|182453.6|182323.6|83
1719348600000|2024-06-25 20:50:00|182460.5|182330.5|182459.6|182329.6|182462.3|182332.3|182447.5|182317.5|98
1719348900000|2024-06-25 20:55:00|182460.2|182330.2|182612.8|182270.8|182618.1|182335.1|182428.4|182142.5|355
1719349200000|2024-06-25 21:00:00|182576.4|182234.4|182444.3|182102.3|182632.5|182290.5|182444.3|182102.3|14
1719349500000|2024-06-25 21:05:00|182458.5|182116.5|182519.5|182177.5|182585.1|182243.1|182458.5|182116.5|102
1719349800000|2024-06-25 21:10:00|182529.3|182187.3|182514|182172|182529.4|182187.4|182508.2|182166.2|42
1719350100000|2024-06-25 21:15:00|182527.3|182185.3|182524.8|182182.8|182545|182203|182520.1|182178.1|89
1719350400000|2024-06-25 21:20:00|182523.7|182181.7|182571.9|182229.9|182580.6|182238.6|182519|182177|233
1719350700000|2024-06-25 21:25:00|182572.1|182230.1|182552.1|182210.1|182591.1|182249.1|182529.8|182187.8|162
1719351000000|2024-06-25 21:30:00|182547.1|182205.1|182578.2|182236.2|182600|182258|182537.3|182195.3|81
1719351300000|2024-06-25 21:35:00|182573.3|182231.3|182577.8|182235.8|182598.1|182256.1|182573.3|182231.3|89
1719351600000|2024-06-25 21:40:00|182578.3|182236.3|182567.2|182225.2|182593.3|182251.3|182563.2|182221.2|62
1719351900000|2024-06-25 21:45:00|182567.4|182225.4|182571.7|182229.7|182576.6|182234.6|182564.9|182222.9|67
1719352200000|2024-06-25 21:50:00|182570.9|182228.9|182569.4|182227.4|182581.3|182239.3|182557.8|182215.8|78
1719352500000|2024-06-25 21:55:00|182569.5|182227.5|182558.6|182216.6|182577.9|182235.9|182558.4|182216.4|75
1719352800000|2024-06-25 22:00:00|182562.4|182220.4|182583.7|182241.7|182641.7|182299.7|182508.5|182166.5|231
1719353100000|2024-06-25 22:05:00|182583.4|182241.4|182598.4|182256.4|182601.3|182259.3|182550.5|182208.5|96
1719353400000|2024-06-25 22:10:00|182598.6|182256.6|182605|182263|182608.5|182266.5|182568|182226|99
1719353700000|2024-06-25 22:15:00|182604.7|182262.7|182621.5|182279.5|182624|182282|182541.2|182199.2|81
1719354000000|2024-06-25 22:20:00|182590.9|182248.9|182521.9|182179.9|182624.3|182282.3|182468.6|182126.6|63
1719354300000|2024-06-25 22:25:00|182496.4|182154.4|182511.9|182169.9|182553.3|182211.3|182490|182148|45
1719354600000|2024-06-25 22:30:00|182519.2|182177.2|182592.4|182250.4|182594.5|182252.5|182518.6|182176.6|48
1719354900000|2024-06-25 22:35:00|182574.8|182232.8|182575.3|182233.3|182597|182255|182569.2|182227.2|34
1719355200000|2024-06-25 22:40:00|182570|182228|182579.5|182237.5|182597.4|182255.4|182568.4|182226.4|48
1719355500000|2024-06-25 22:45:00|182579.7|182237.7|182555.2|182213.2|182581|182239|182555.2|182213.2|50
1719355800000|2024-06-25 22:50:00|182556.1|182214.1|182582.1|182240.1|182584|182242|182556.1|182214.1|89
1719356100000|2024-06-25 22:55:00|182580.8|182238.8|182581|182239|182585.7|182243.7|182547.9|182205.9|59
1719356400000|2024-06-25 23:00:00|182583.1|182241.1|182598.5|182256.5|182609.6|182267.6|182521.6|182179.6|117
1719356700000|2024-06-25 23:05:00|182599.1|182257.1|182612.6|182270.6|182614.9|182272.9|182586.6|182244.6|27
1719357000000|2024-06-25 23:10:00|182611.1|182269.1|182612.1|182270.1|182613|182271|182601.7|182259.7|51
1719357300000|2024-06-25 23:15:00|182612.3|182270.3|182487.5|182145.5|182613.2|182271.2|182469.9|182127.9|92
1719357600000|2024-06-25 23:20:00|182487.7|182145.7|182547.5|182270.1|182577.1|182293.4|182482.6|182140.6|126
1719357900000|2024-06-25 23:25:00|182547|182269.9|182530.6|182296|182584.1|182313.3|182511.2|182228.5|122
1719358200000|2024-06-25 23:30:00|182525.5|182298.5|182535|182405|182583.1|182410.4|182524.7|182277.9|168
1719358500000|2024-06-25 23:35:00|182534.9|182404.9|182531.9|182401.9|182584.6|182413.5|182531.8|182364.7|105
1719358800000|2024-06-25 23:40:00|182531.8|182401.8|182538.4|182408.4|182570|182411.6|182531.8|182366.6|89
1719359100000|2024-06-25 23:45:00|182538.6|182408.6|182542.4|182412.4|182550.7|182420.7|182534.8|182404.8|97
1719359400000|2024-06-25 23:50:00|182555.7|182425.7|182533.3|182403.3|182555.7|182425.7|182532.5|182402.5|98
1719359700000|2024-06-25 23:55:00|182533.1|182403.1|182529.4|182399.4|182543.2|182413.2|182527.2|182397.2|119
1719360000000|2024-06-26 00:00:00|182540.4|182410.4|182614.4|182484.4|182625.4|182495.4|182540.4|182410.4|242
1719360300000|2024-06-26 00:05:00|182614.1|182484.1|182619.2|182489.2|182620.7|182490.7|182586.7|182456.7|173
1719360600000|2024-06-26 00:10:00|182619.4|182489.4|182608.5|182478.5|182624|182494|182607.8|182477.8|163
1719360900000|2024-06-26 00:15:00|182606.6|182476.6|182518.3|182388.3|182606.8|182476.8|182518.2|182388.2|176
1719361200000|2024-06-26 00:20:00|182518.5|182388.5|182523.8|182393.8|182527.8|182397.8|182468|182338|156
1719361500000|2024-06-26 00:25:00|182524|182394|182524.9|182394.9|182525.2|182395.2|182511.1|182381.1|180
1719361800000|2024-06-26 00:30:00|182525.9|182395.9|182532.6|182402.6|182534.5|182404.5|182523|182393|222
1719362100000|2024-06-26 00:35:00|182532.8|182402.8|182631.3|182501.3|182635.2|182505.2|182529.9|182399.9|188
1719362400000|2024-06-26 00:40:00|182631|182501|182620.8|182490.8|182632.4|182502.4|182620.3|182490.3|145
1719362700000|2024-06-26 00:45:00|182620.7|182490.7|182623.9|182493.9|182626.5|182496.5|182619.3|182489.3|117
1719363000000|2024-06-26 00:50:00|182621.3|182491.3|182608.7|182478.7|182625.3|182495.3|182598.8|182468.8|167
1719363300000|2024-06-26 00:55:00|182595|182465|182581.7|182451.7|182595.1|182465.1|182558.1|182428.1|253
1719363600000|2024-06-26 01:00:00|182582.2|182452.2|182682.1|182552.1|182685|182555|182563.8|182433.8|263
1719363900000|2024-06-26 01:05:00|182682|182552|182649.3|182519.3|182685.6|182555.6|182636.8|182506.8|322
1719364200000|2024-06-26 01:10:00|182648.8|182518.8|182599.5|182469.5|182654.3|182524.3|182599.5|182469.5|206
1719364500000|2024-06-26 01:15:00|182599.3|182469.3|182604.7|182474.7|182613.3|182483.3|182586.5|182456.5|273
1719364800000|2024-06-26 01:20:00|182603.8|182473.8|182602.6|182472.6|182608.1|182478.1|182601.5|182471.5|204
1719365100000|2024-06-26 01:25:00|182602.7|182472.7|182533|182368.7|182605|182475|182511.6|182368.1|202
1719365400000|2024-06-26 01:30:00|182533.2|182370.7|182366.2|182202.7|182533.2|182370.7|182301.2|182156.2|490
1719365700000|2024-06-26 01:35:00|182366.7|182203.1|182515.3|182385.3|182523|182385.5|182344.3|182146.2|295
1719366000000|2024-06-26 01:40:00|182516.2|182386.2|182530|182400|182587|182445.1|182505.4|182361.3|247
1719366300000|2024-06-26 01:45:00|182529.8|182399.8|182531.3|182401.3|182538.7|182408.7|182526.9|182396.9|91
1719366600000|2024-06-26 01:50:00|182531.5|182401.5|182461|182331|182538.5|182408.5|182459.9|182329.9|163
1719366900000|2024-06-26 01:55:00|182459.8|182329.8|182459.9|182329.9|182463.8|182333.8|182458.1|182328.1|115
1719367200000|2024-06-26 02:00:00|182459.3|182329.3|182463|182333|182463|182333|182456.4|182326.4|104
1719367500000|2024-06-26 02:05:00|182462.8|182332.8|182458.4|182328.4|182463|182333|182458.1|182328.1|90
1719367800000|2024-06-26 02:10:00|182458.2|182328.2|182422.6|182292.6|182458.7|182328.7|182414.1|182284.1|143
1719368100000|2024-06-26 02:15:00|182422.8|182292.8|182418|182288|182424.1|182294.1|182417.2|182287.2|147
1719368400000|2024-06-26 02:20:00|182418.2|182288.2|182335.1|182205.1|182418.6|182288.6|182332.8|182202.8|140
1719368700000|2024-06-26 02:25:00|182335.4|182205.4|182330.3|182200.3|182336.4|182206.4|182329.7|182199.7|92
1719369000000|2024-06-26 02:30:00|182332.1|182202.1|182368.4|182238.4|182369.6|182239.6|182329.8|182199.8|114
1719369300000|2024-06-26 02:35:00|182367.8|182237.8|182360.2|182230.2|182371.5|182241.5|182331.2|182201.2|161
1719369600000|2024-06-26 02:40:00|182360|182230|182326.7|182196.7|182367.4|182237.4|182324.2|182194.2|156
1719369900000|2024-06-26 02:45:00|182326.9|182196.9|182374|182244|182376.7|182246.7|182324.3|182194.3|112
1719370200000|2024-06-26 02:50:00|182370|182240|182372|182242|182378.5|182248.5|182369.1|182239.1|69
1719370500000|2024-06-26 02:55:00|182371.9|182241.9|182339.7|182209.7|182375.8|182245.8|182339.5|182209.5|103
1719370800000|2024-06-26 03:00:00|182339.8|182209.8|182344.6|182214.6|182347.8|182217.8|182338.2|182208.2|104
1719371100000|2024-06-26 03:05:00|182342.7|182212.7|182339.7|182209.7|182344.8|182214.8|182338.5|182208.5|78
1719371400000|2024-06-26 03:10:00|182341.1|182211.1|182339.7|182209.7|182346.6|182216.6|182330.3|182200.3|49
1719371700000|2024-06-26 03:15:00|182339.8|182209.8|182331.7|182201.7|182343.1|182213.1|182330.7|182200.7|46
1719372000000|2024-06-26 03:20:00|182332|182202|182276.3|182146.3|182334.4|182204.4|182268.6|182138.6|158
1719372300000|2024-06-26 03:25:00|182277.9|182147.9|182293.5|182163.5|182303.2|182173.2|182266|182136|171
1719372600000|2024-06-26 03:30:00|182293.3|182163.3|182278.3|182148.3|182297.4|182167.4|182270.7|182140.7|183
1719372900000|2024-06-26 03:35:00|182278.1|182148.1|182309.5|182179.5|182314.4|182184.4|182276.4|182146.4|169
1719373200000|2024-06-26 03:40:00|182309.4|182179.4|182314.7|182184.7|182319.4|182189.4|182306.1|182176.1|153
1719373500000|2024-06-26 03:45:00|182314.8|182184.8|182312.1|182182.1|182320|182190|182309.3|182179.3|121
1719373800000|2024-06-26 03:50:00|182312|182182|182336.2|182206.2|182338.4|182208.4|182308.8|182178.8|101
1719374100000|2024-06-26 03:55:00|182336|182206|182337.9|182207.9|182340|182210|182325.6|182195.6|59
1719374400000|2024-06-26 04:00:00|182340|182210|182338.5|182208.5|182343.7|182213.7|182331.3|182201.3|101
1719374700000|2024-06-26 04:05:00|182335|182205|182340.2|182210.2|182346|182216|182328.3|182198.3|61
1719375000000|2024-06-26 04:10:00|182340.4|182210.4|182355.2|182225.2|182360.3|182230.3|182340.2|182210.2|73
1719375300000|2024-06-26 04:15:00|182355|182225|182341.2|182211.2|182356.2|182226.2|182341.2|182211.2|49
1719375600000|2024-06-26 04:20:00|182341.1|182211.1|182348.5|182218.5|182359.3|182229.3|182338.9|182208.9|73
1719375900000|2024-06-26 04:25:00|182347|182217|182328.7|182198.7|182348.1|182218.1|182283.6|182153.6|116
1719376200000|2024-06-26 04:30:00|182333.1|182203.1|182331|182201|182338.1|182208.1|182322.2|182192.2|58
1719376500000|2024-06-26 04:35:00|182330.8|182200.8|182332.9|182202.9|182334.8|182204.8|182323.5|182193.5|65
1719376800000|2024-06-26 04:40:00|182331.7|182201.7|182316.2|182186.2|182331.7|182201.7|182295.7|182165.7|170
1719377100000|2024-06-26 04:45:00|182315.5|182185.5|182321.7|182191.7|182326.6|182196.6|182310.6|182180.6|98
1719377400000|2024-06-26 04:50:00|182321.8|182191.8|182310.6|182180.6|182328.2|182198.2|182297.5|182167.5|151
1719377700000|2024-06-26 04:55:00|182306.2|182176.2|182315|182185|182322.3|182192.3|182300|182170|170
1719378000000|2024-06-26 05:00:00|182314.7|182184.7|182292.9|182202.9|182319.4|182205.8|182288.6|182182.7|160
1719378300000|2024-06-26 05:05:00|182293|182203|182284.5|182194.5|182296|182206|182284.5|182194.5|170
1719378600000|2024-06-26 05:10:00|182284.7|182194.7|182279.1|182189.1|182289.7|182199.7|182273.9|182183.9|196
1719378900000|2024-06-26 05:15:00|182279.2|182189.2|182381.2|182291.2|182395.2|182305.2|182266.2|182176.2|260
1719379200000|2024-06-26 05:20:00|182381|182291|182388.5|182298.5|182389.1|182299.1|182367.6|182277.6|133
1719379500000|2024-06-26 05:25:00|182388.7|182298.7|182387.5|182297.5|182471.4|182381.4|182387|182297|216
1719379800000|2024-06-26 05:30:00|182383.7|182293.7|182313.4|182223.4|182383.7|182293.7|182287.2|182197.2|464
1719380100000|2024-06-26 05:35:00|182311.9|182221.9|182322|182232|182329.2|182239.2|182299.8|182209.8|410
1719380400000|2024-06-26 05:40:00|182322.2|182232.2|182298.5|182208.5|182328.1|182238.1|182293.5|182203.5|359
1719380700000|2024-06-26 05:45:00|182298.2|182208.2|182308.9|182218.9|182323.3|182233.3|182297.9|182207.9|378
1719381000000|2024-06-26 05:50:00|182309.2|182219.2|182303.5|182213.5|182318.4|182228.4|182298.5|182208.5|302
1719381300000|2024-06-26 05:55:00|182306.5|182216.5|182395.3|182305.3|182395.9|182305.9|182300|182210|383
1719381600000|2024-06-26 06:00:00|182414.7|182284.7|182541.3|182451.3|182575.3|182485.3|182375.4|182272.5|703
1719381900000|2024-06-26 06:05:00|182540.3|182450.3|182831.1|182741.1|182835.3|182745.3|182537.9|182447.9|437
1719382200000|2024-06-26 06:10:00|182831.7|182741.7|182827.3|182737.3|182870.3|182780.3|182735.8|182645.8|502
1719382500000|2024-06-26 06:15:00|182826.1|182736.1|182976|182886|183040.7|182950.7|182820.2|182730.2|612
1719382800000|2024-06-26 06:20:00|182975.2|182885.2|182841.5|182751.5|182975.9|182885.9|182755.3|182636.3|622
1719383100000|2024-06-26 06:25:00|182841.3|182751.3|182785.8|182695.8|182849.4|182759.4|182734.4|182644.4|756
1719383400000|2024-06-26 06:30:00|182788.2|182698.2|182859.8|182769.8|182925.7|182835.7|182686.4|182596.4|650
1719383700000|2024-06-26 06:35:00|182859.9|182769.9|183109.2|183019.2|183172.5|183082.5|182858.7|182768.7|571
1719384000000|2024-06-26 06:40:00|183109|183019|183180.6|183090.6|183186|183096|183060.9|182970.9|522
1719384300000|2024-06-26 06:45:00|183181|183091|183185.2|183095.2|183246.9|183156.9|183163.9|183073.9|520
1719384600000|2024-06-26 06:50:00|183183|183093|183463|183373|183544.3|183454.3|183174.5|183084.5|747
1719384900000|2024-06-26 06:55:00|183463.8|183373.8|183392|183302|183486.7|183396.7|183377.3|183287.3|424
1719385200000|2024-06-26 07:00:00|183393.5|183303.5|183416.1|183326.1|183516.1|183426.1|183392.7|183302.7|596
1719385500000|2024-06-26 07:05:00|183417.7|183327.7|183428.2|183338.2|183555.2|183465.2|183415|183325|375
1719385800000|2024-06-26 07:10:00|183428.1|183338.1|183353.9|183263.9|183429.3|183339.3|183325.1|183235.1|519
1719386100000|2024-06-26 07:15:00|183354|183264|183256.3|183166.3|183368.1|183278.1|183245.2|183155.2|364
1719386400000|2024-06-26 07:20:00|183256.5|183166.5|183142|183052|183261.8|183171.8|183133|183043|463
1719386700000|2024-06-26 07:25:00|183143.3|183053.3|182970.2|182880.2|183174.4|183084.4|182964.9|182874.9|558
1719387000000|2024-06-26 07:30:00|182970.5|182880.5|182953.7|182863.7|183059.1|182969.1|182946.9|182841.1|639
1719387300000|2024-06-26 07:35:00|182954.6|182864.6|182741.4|182651.4|182983.9|182880.6|182614.5|182502|773
1719387600000|2024-06-26 07:40:00|182742|182652|182636.7|182546.7|182778.3|182688.3|182580.9|182490.9|650
1719387900000|2024-06-26 07:45:00|182636.4|182546.4|182571|182481|182722|182632|182570.8|182480.8|572
1719388200000|2024-06-26 07:50:00|182572.7|182482.7|182640.4|182550.4|182640.4|182550.4|182521.1|182431.1|553
1719388500000|2024-06-26 07:55:00|182653.5|182563.5|182699.7|182609.7|182714.6|182624.6|182493.2|182403.2|542
1719388800000|2024-06-26 08:00:00|182706.4|182616.4|182793.6|182703.6|182821.8|182731.8|182701.8|182611.8|571
1719389100000|2024-06-26 08:05:00|182794.9|182704.9|182671|182581|182803.7|182713.7|182671|182581|521
1719389400000|2024-06-26 08:10:00|182670.2|182580.2|182774|182684|182795.3|182705.3|182667.5|182577.5|473
1719389700000|2024-06-26 08:15:00|182774.2|182684.2|182683.8|182593.8|182791.7|182701.7|182676.8|182586.8|419
1719390000000|2024-06-26 08:20:00|182686.7|182596.7|182698.1|182608.1|182710.5|182620.5|182641.4|182551.4|570
1719390300000|2024-06-26 08:25:00|182697.7|182607.7|182789.8|182699.8|182819.8|182729.8|182668.5|182578.5|467
1719390600000|2024-06-26 08:30:00|182789.2|182699.2|182883.2|182793.2|182939.1|182849.1|182788.2|182698.2|545
1719390900000|2024-06-26 08:35:00|182883.1|182793.1|182870.5|182780.5|182896.6|182806.6|182751.9|182661.9|687
1719391200000|2024-06-26 08:40:00|182869.2|182779.2|182825.5|182735.5|182887.8|182797.8|182736.5|182646.5|640
1719391500000|2024-06-26 08:45:00|182824.3|182734.3|182831.2|182741.2|182842.8|182752.8|182793|182703|329
1719391800000|2024-06-26 08:50:00|182826|182736|182794.3|182704.3|182831.3|182741.3|182754.1|182664.1|339
1719392100000|2024-06-26 08:55:00|182788.2|182698.2|182650.8|182560.8|182788.2|182698.2|182594.3|182504.3|688
1719392400000|2024-06-26 09:00:00|182650.1|182560.1|182588.7|182498.7|182650.3|182560.3|182588.3|182498.3|440
1719392700000|2024-06-26 09:05:00|182586.5|182496.5|182529.9|182439.9|182606|182516|182448.4|182358.4|523
1719393000000|2024-06-26 09:10:00|182529.8|182439.8|182093.9|182003.9|182538.3|182448.3|182076.3|181986.3|768
1719393300000|2024-06-26 09:15:00|182093.8|182003.8|181884.2|181794.2|182112.6|182022.6|181875.7|181785.7|479
1719393600000|2024-06-26 09:20:00|181884.9|181794.9|181863.3|181773.3|181887|181797|181681.3|181551.3|712
1719393900000|2024-06-26 09:25:00|181863.2|181773.2|182004.6|181914.6|182068.9|181978.9|181859.3|181769.3|492
1719394200000|2024-06-26 09:30:00|182004.5|181914.5|181893|181803|182034.1|181944.1|181868.4|181778.4|458
1719394500000|2024-06-26 09:35:00|181898.5|181808.5|181922|181832|181961.3|181871.3|181890.6|181800.6|431
1719394800000|2024-06-26 09:40:00|181920.8|181830.8|181462|181372|181922.8|181832.8|181367.3|181242.3|516
1719395100000|2024-06-26 09:45:00|181463.6|181373.6|181333.6|181243.6|181556.1|181466.1|181289.2|181199.2|413
1719395400000|2024-06-26 09:50:00|181333.7|181243.7|181462|181372|181489.6|181399.6|181216.6|181107.6|446
1719395700000|2024-06-26 09:55:00|181447.7|181357.7|181469.9|181339.9|181498.8|181372.2|181379.1|181276.8|682
1719396000000|2024-06-26 10:00:00|181472.6|181342.6|181659.5|181569.5|181672|181582|181457.6|181327.6|491
1719396300000|2024-06-26 10:05:00|181654.3|181564.3|181665.8|181575.8|181678.5|181577|181643.5|181539.5|431
1719396600000|2024-06-26 10:10:00|181664.1|181574.1|181665.5|181575.5|181781.6|181691.6|181626.4|181536.4|620
1719396900000|2024-06-26 10:15:00|181667.7|181577.7|181735.4|181645.4|181739.4|181649.4|181640.9|181550.9|478
1719397200000|2024-06-26 10:20:00|181731.8|181641.8|181818.5|181728.5|181858.3|181768.3|181708.7|181618.7|630
1719397500000|2024-06-26 10:25:00|181818.4|181728.4|182068.5|181978.5|182089.8|181978.5|181807.9|181717.9|323
1719397800000|2024-06-26 10:30:00|182065.9|181975.9|181889.7|181799.7|182066.4|181976.4|181874.2|181784.2|372
1719398100000|2024-06-26 10:35:00|181889.6|181799.6|181898.4|181808.4|181992.3|181902.3|181806.9|181716.9|454
1719398400000|2024-06-26 10:40:00|181897.4|181807.4|181839.8|181749.8|181903.7|181813.7|181839.8|181749.8|250
1719398700000|2024-06-26 10:45:00|181836.5|181746.5|181838|181748|181886.4|181796.4|181633.5|181543.5|438
1719399000000|2024-06-26 10:50:00|181837.9|181747.9|181714|181624|181837.9|181747.9|181640.4|181550.4|365
1719399300000|2024-06-26 10:55:00|181710.8|181620.8|181708.3|181618.3|181892|181802|181684|181594|579
1719399600000|2024-06-26 11:00:00|181704.7|181614.7|181773.8|181683.8|181799.5|181709.5|181682.4|181592.4|601
1719399900000|2024-06-26 11:05:00|181773.7|181683.7|181548.8|181458.8|181778.5|181688.5|181541.9|181451.9|398
1719400200000|2024-06-26 11:10:00|181550.8|181460.8|181382.7|181292.7|181573|181483|181378.7|181288.7|353
1719400500000|2024-06-26 11:15:00|181381.8|181291.8|181499.6|181409.6|181611.1|181521.1|181353.8|181233.8|418
1719400800000|2024-06-26 11:20:00|181498.9|181408.9|181658.1|181568.1|181658.8|181568.8|181494.6|181404.6|348
1719401100000|2024-06-26 11:25:00|181658|181568|181663.4|181573.4|181736.4|181646.4|181600.1|181510.1|438
1719401400000|2024-06-26 11:30:00|181664|181574|181631.1|181541.1|181687.7|181597.7|181599.5|181509.5|426
1719401700000|2024-06-26 11:35:00|181631|181541|181778.9|181688.9|181789.3|181699.3|181597.1|181507.1|505
1719402000000|2024-06-26 11:40:00|181779|181689|181626.8|181536.8|181783.3|181693.3|181621.2|181531.2|335
1719402300000|2024-06-26 11:45:00|181626.7|181536.7|181799.5|181709.5|181803.2|181713.2|181620.6|181530.6|544
1719402600000|2024-06-26 11:50:00|181799.8|181709.8|181628.6|181538.6|181800.3|181710.3|181625.1|181535.1|190
1719402900000|2024-06-26 11:55:00|181628.3|181538.3|181527|181437|181661.9|181571.9|181526.8|181436.8|276
1719403200000|2024-06-26 12:00:00|181528.6|181438.6|181548.2|181458.2|181610.5|181520.5|181511.4|181421.4|671
1719403500000|2024-06-26 12:05:00|181548.4|181458.4|181767.6|181677.6|181845.1|181755.1|181545.9|181455.9|656
1719403800000|2024-06-26 12:10:00|181767.7|181677.7|181919.9|181829.9|181927.8|181837.8|181744.6|181654.6|582
1719404100000|2024-06-26 12:15:00|181918.7|181828.7|181986.7|181896.7|181992.6|181902.6|181824.2|181734.2|636
1719404400000|2024-06-26 12:20:00|181986.9|181896.9|181923.3|181833.3|182008.3|181918.3|181908.3|181818.3|711
1719404700000|2024-06-26 12:25:00|181923.7|181833.7|181942.6|181852.6|182009.4|181919.4|181899.9|181809.9|634
1719405000000|2024-06-26 12:30:00|181943.4|181853.4|181989.6|181899.6|182008.1|181918.1|181942.8|181852.8|583
1719405300000|2024-06-26 12:35:00|181992.9|181902.9|181924.2|181834.2|182033.7|181943.7|181882.7|181792.7|612
1719405600000|2024-06-26 12:40:00|181925.9|181835.9|181858.9|181768.9|182017.8|181927.8|181852|181762|766
1719405900000|2024-06-26 12:45:00|181859.1|181769.1|181997.2|181907.2|182009.6|181919.6|181852.9|181762.9|758
1719406200000|2024-06-26 12:50:00|181994.8|181904.8|181940.4|181850.4|182018.9|181928.9|181926.9|181836.9|890
1719406500000|2024-06-26 12:55:00|181950.8|181860.8|182059.1|181969.1|182061.9|181971.9|181950.8|181860.8|541
1719406800000|2024-06-26 13:00:00|182060.4|181970.4|181915.9|181825.9|182060.7|181970.7|181875.2|181785.2|710
1719407100000|2024-06-26 13:05:00|181918.9|181828.9|181769.3|181679.3|181918.9|181828.9|181741.4|181651.4|873
1719407400000|2024-06-26 13:10:00|181769.5|181679.5|181982.4|181892.4|182000|181910|181747.5|181657.5|742
1719407700000|2024-06-26 13:15:00|181980.6|181890.6|182218.4|182128.4|182249.1|182159.1|181942.3|181852.3|777
1719408000000|2024-06-26 13:20:00|182222.9|182132.9|182424.4|182334.4|182433.3|182343.3|182215.8|182125.8|794
1719408300000|2024-06-26 13:25:00|182429.9|182339.9|182423.3|182333.3|182434.6|182344.6|182283.1|182193.1|756
1719408600000|2024-06-26 13:30:00|182422|182332|182491.6|182401.6|182564.4|182474.4|182394.8|182304.8|832
1719408900000|2024-06-26 13:35:00|182488.2|182398.2|182241.8|182151.8|182488.2|182398.2|182183.7|182093.7|825
1719409200000|2024-06-26 13:40:00|182241|182151|182248.5|182158.5|182301.3|182211.3|182059.6|181969.6|830
1719409500000|2024-06-26 13:45:00|182247.7|182157.7|182115.9|182025.9|182292.6|182202.6|182115.9|182025.9|761
1719409800000|2024-06-26 13:50:00|182117.7|182027.7|182168.8|182078.8|182182.7|182092.7|181964.9|181874.9|699
1719410100000|2024-06-26 13:55:00|182165.5|182075.5|182395.8|182061.9|182405.7|182310.5|182154.3|182061.9|829
1719410400000|2024-06-26 14:00:00|182402.6|182070.2|181999.8|181909.8|182433.4|182216.5|181996.4|181906.4|749
1719410700000|2024-06-26 14:05:00|181997.3|181907.3|182167.6|182077.6|182179.6|182089.6|181992.3|181902.3|707
1719411000000|2024-06-26 14:10:00|182167.7|182077.7|182232.7|182142.7|182280.6|182190.6|182159.7|182069.7|682
1719411300000|2024-06-26 14:15:00|182228.1|182138.1|182414.3|182324.3|182434.9|182344.9|182202.4|182112.4|843
1719411600000|2024-06-26 14:20:00|182413.8|182323.8|182405.3|182315.3|182428.5|182338.5|182344.8|182254.8|590
1719411900000|2024-06-26 14:25:00|182405.4|182315.4|182440.1|182350.1|182476|182386|182383.5|182293.5|718
1719412200000|2024-06-26 14:30:00|182440.5|182350.5|182542.2|182452.2|182575.4|182485.4|182440.5|182350.5|645
1719412500000|2024-06-26 14:35:00|182542.9|182452.9|182504.4|182414.4|182563.9|182473.9|182445|182355|618
1719412800000|2024-06-26 14:40:00|182502.6|182412.6|182351.1|182261.1|182535.9|182445.9|182302.8|182212.8|672
1719413100000|2024-06-26 14:45:00|182351.4|182261.4|182485.9|182395.9|182503.3|182413.3|182345.6|182255.6|664
1719413400000|2024-06-26 14:50:00|182484.2|182394.2|182467.4|182377.4|182571|182481|182355.7|182265.7|853
1719413700000|2024-06-26 14:55:00|182477.7|182387.7|182635.6|182545.6|182646.2|182556.2|182477.7|182387.7|843
1719414000000|2024-06-26 15:00:00|182634.4|182544.4|182356|182266|182677.2|182587.2|182343.8|182253.8|861
1719414300000|2024-06-26 15:05:00|182336.6|182246.6|182460.6|182370.6|182505.2|182415.2|182318.2|182228.2|790
1719414600000|2024-06-26 15:10:00|182460.5|182370.5|182496.1|182406.1|182532.7|182442.7|182340.5|182250.5|875
1719414900000|2024-06-26 15:15:00|182495.9|182405.9|182507.7|182417.7|182518.8|182428.8|182371.7|182281.7|861
1719415200000|2024-06-26 15:20:00|182511.5|182421.5|182434.3|182344.3|182519.1|182429.1|182420.7|182330.7|869
1719415500000|2024-06-26 15:25:00|182434.8|182344.8|182543.2|182453.2|182643.4|182553.4|182420.6|182330.6|754
1719415800000|2024-06-26 15:30:00|182541.1|182451.1|182521.2|182431.2|182554.3|182464.3|182460.1|182370.1|678
1719416100000|2024-06-26 15:35:00|182523.9|182433.9|182505.4|182415.4|182533.5|182443.5|182445.7|182355.7|613
1719416400000|2024-06-26 15:40:00|182507.7|182417.7|182444.4|182354.4|182524.1|182434.1|182443.4|182353.4|438
1719416700000|2024-06-26 15:45:00|182444|182354|182305.1|182215.1|182465.8|182375.8|182300.8|182210.8|506
1719417000000|2024-06-26 15:50:00|182307.4|182217.4|182384.5|182294.5|182385.3|182295.3|182283.2|182193.2|574
1719417300000|2024-06-26 15:55:00|182382.2|182292.2|182309.8|182219.8|182384.8|182294.8|182271.1|182181.1|710
1719417600000|2024-06-26 16:00:00|182312|182222|182092.3|182002.3|182416.1|182326.1|182060.3|181960.5|599
1719417900000|2024-06-26 16:05:00|182093.3|182003.3|182045.2|181955.2|182223.5|182093.5|181954.6|181864.6|722
1719418200000|2024-06-26 16:10:00|182045.1|181955.1|182015|181925|182076.4|181986.4|182014.5|181924.5|591
1719418500000|2024-06-26 16:15:00|182015.1|181925.1|182003.3|181913.3|182109.3|182019.3|182000|181910|587
1719418800000|2024-06-26 16:20:00|182001.6|181911.6|182013.7|181923.7|182034.7|181944.7|181989.6|181899.6|482
1719419100000|2024-06-26 16:25:00|182013.5|181923.5|181997.2|181907.2|182062.5|181972.5|181994.3|181904.3|509
1719419400000|2024-06-26 16:30:00|181996.9|181906.9|181910.6|181820.6|182105.7|182015.7|181910.6|181820.6|538
1719419700000|2024-06-26 16:35:00|181908|181818|181862.3|181772.3|181917.8|181827.8|181785.5|181695.5|514
1719420000000|2024-06-26 16:40:00|181862.2|181772.2|181867.5|181777.5|181877.9|181787.9|181855.3|181765.3|350
1719420300000|2024-06-26 16:45:00|181867.6|181777.6|182012|181882|182054.3|181935.6|181860.2|181770.2|497
1719420600000|2024-06-26 16:50:00|182011.1|181881.1|181915.1|181825.1|182055.5|181925.5|181905.1|181815.1|601
1719420900000|2024-06-26 16:55:00|181915.2|181825.2|181922.8|181832.8|181966.6|181876.6|181907.2|181817.2|576
1719421200000|2024-06-26 17:00:00|181922.4|181832.4|181978|181888|182122.8|181992.8|181920.2|181812.9|756
1719421500000|2024-06-26 17:05:00|181977.5|181887.5|181851.5|181761.5|181978|181888|181829.8|181739.8|651
1719421800000|2024-06-26 17:10:00|181851.2|181761.2|181767.4|181677.4|181882.6|181792.6|181763.2|181673.2|602
1719422100000|2024-06-26 17:15:00|181768.8|181678.8|181523.6|181433.6|181778|181688|181519.2|181429.2|778
1719422400000|2024-06-26 17:20:00|181523.7|181433.7|181552.4|181462.4|181628.1|181533.8|181495.7|181405.7|745
1719422700000|2024-06-26 17:25:00|181550.4|181460.4|181536.8|181406.8|181576.9|181486.9|181463.1|181333.1|500
1719423000000|2024-06-26 17:30:00|181536.5|181406.5|181348.1|181258.1|181548.4|181418.4|181328.7|181238.7|369
1719423300000|2024-06-26 17:35:00|181348.7|181258.7|181330.7|181200.7|181378.8|181258.7|181318.4|181188.4|425
1719423600000|2024-06-26 17:40:00|181330.9|181200.9|181187.3|181097.3|181348.5|181258.5|181186.6|181075.6|385
1719423900000|2024-06-26 17:45:00|181187.2|181097.2|181216.2|181086.2|181231.8|181112.8|181179.5|181083.9|344
1719424200000|2024-06-26 17:50:00|181215.6|181085.6|181286.6|181196.6|181289|181199|181163.8|181073.8|364
1719424500000|2024-06-26 17:55:00|181286.3|181196.3|181270.1|181140.1|181305.9|181196.3|181264.2|181134.2|273
1719424800000|2024-06-26 18:00:00|181270.3|181140.3|181418.6|181288.6|181436.8|181306.8|181269.4|181139.4|578
1719425100000|2024-06-26 18:05:00|181419.2|181289.2|181480.9|181350.9|181506.8|181376.8|181403.8|181273.8|401
1719425400000|2024-06-26 18:10:00|181481.8|181351.8|181561.5|181431.5|181593|181463|181453.8|181351.8|489
1719425700000|2024-06-26 18:15:00|181561.8|181431.8|181571.8|181441.8|181613|181483|181550.1|181420.1|268
1719426000000|2024-06-26 18:20:00|181572.4|181442.4|181576.9|181446.9|181583.3|181471.1|181552.2|181438.6|191
1719426300000|2024-06-26 18:25:00|181576.6|181446.6|181647.8|181517.8|181670.6|181540.6|181574|181444|415
1719426600000|2024-06-26 18:30:00|181648.7|181518.7|181655.7|181525.7|181666.2|181536.2|181642.7|181512.7|233
1719426900000|2024-06-26 18:35:00|181655.6|181525.6|181603.8|181473.8|181658.2|181528.2|181590.9|181460.9|223
1719427200000|2024-06-26 18:40:00|181603.6|181473.6|181621.1|181531.1|181631.4|181541.4|181585.6|181473.5|182
1719427500000|2024-06-26 18:45:00|181621.2|181531.2|181618|181528|181627.4|181537.4|181616.9|181526.9|82
1719427800000|2024-06-26 18:50:00|181617.9|181527.9|181616.3|181526.3|181618.4|181528.4|181606.8|181516.8|129
1719428100000|2024-06-26 18:55:00|181616.2|181526.2|181622.3|181532.3|181643|181553|181612.8|181522.8|215
1719428400000|2024-06-26 19:00:00|181622|181532|181647|181557|181655.7|181565.7|181620.8|181530.8|208
1719428700000|2024-06-26 19:05:00|181647.6|181557.6|181659.5|181529.5|181664.8|181558.8|181639.7|181528.4|137
1719429000000|2024-06-26 19:10:00|181658.7|181528.7|181668.6|181538.6|181672.9|181542.9|181658.7|181528.7|170
1719429300000|2024-06-26 19:15:00|181667.9|181537.9|181654.2|181524.2|181674.4|181544.4|181652.8|181522.8|209
1719429600000|2024-06-26 19:20:00|181654|181524|181616.8|181526.8|181655|181542.6|181597.8|181507.8|169
1719429900000|2024-06-26 19:25:00|181616.7|181526.7|181667.5|181537.5|181677|181547|181614.3|181519.5|228
1719430200000|2024-06-26 19:30:00|181667.6|181537.6|181667.4|181537.4|181671.2|181541.2|181665.2|181535.2|135
1719430500000|2024-06-26 19:35:00|181668|181538|181639.5|181549.5|181669.2|181552|181638.5|181527.9|96
1719430800000|2024-06-26 19:40:00|181639.4|181549.4|181661.4|181531.4|181662.6|181552.5|181633.7|181524.6|92
1719431100000|2024-06-26 19:45:00|181661.3|181531.3|181763|181633|181763|181633|181656.2|181526.2|169
1719431400000|2024-06-26 19:50:00|181762.5|181632.5|181668.7|181538.7|181762.5|181632.5|181651.5|181521.5|201
1719431700000|2024-06-26 19:55:00|181668.9|181538.9|181678.8|181548.8|181699.7|181569.7|181664.9|181534.9|255
1719432000000|2024-06-26 20:00:00|181678|181548|181744.6|181614.6|181760.1|181630.1|181678|181548|284
1719432300000|2024-06-26 20:05:00|181743.7|181613.7|181742|181612|181752|181622|181738.9|181608.9|75
1719432600000|2024-06-26 20:10:00|181741.6|181611.6|181794|181664|181798.4|181668.4|181741.6|181611.6|101
1719432900000|2024-06-26 20:15:00|181794.6|181664.6|181815.4|181685.4|181823.4|181693.4|181794.6|181664.6|316
1719433200000|2024-06-26 20:20:00|181815.1|181685.1|181802.2|181672.2|181816.5|181686.5|181795.2|181665.2|242
1719433500000|2024-06-26 20:25:00|181808.9|181678.9|181811.8|181681.8|181848.3|181695.7|181804.9|181640.6|431
1719433800000|2024-06-26 20:30:00|181811|181681|181820.3|181690.3|181824.4|181694.4|181806.3|181676.3|244
1719434100000|2024-06-26 20:35:00|181819.9|181689.9|181860.7|181730.7|181865.7|181735.7|181814.8|181684.8|156
1719434400000|2024-06-26 20:40:00|181860.8|181730.8|181730|181600|181866.1|181736.1|181714.2|181584.2|114
1719434700000|2024-06-26 20:45:00|181721.7|181591.7|181687.5|181557.5|181768.7|181591.7|181677.3|181505|145
1719435000000|2024-06-26 20:50:00|181685.4|181555.4|181632.5|181502.5|181687.9|181557.7|181623.1|181457.4|123
1719435300000|2024-06-26 20:55:00|181667.9|181460.7|181944.8|181602.8|181949.8|181607.8|181610.3|181436.9|225
1719435600000|2024-06-26 21:00:00|181955.6|181613.6|182036.4|181694.4|182036.4|181694.4|181955.6|181613.6|12
1719439200000|2024-06-26 22:00:00|182125.4|181783.4|182162.9|181820.9|182163.9|181821.9|182069.1|181727.1|101
1719439500000|2024-06-26 22:05:00|182163.2|181821.2|182101.4|181759.4|182182.5|181840.5|182066.5|181724.5|254
1719439800000|2024-06-26 22:10:00|182101.5|181759.5|182115.6|181773.6|182140.7|181798.7|181805.1|181463.1|470
1719440100000|2024-06-26 22:15:00|182115.8|181773.8|182104.9|181762.9|182154.6|181812.6|182054|181712|227
1719440400000|2024-06-26 22:20:00|182104.8|181762.8|182050.7|181708.7|182128.3|181786.3|182014.6|181672.6|264
1719440700000|2024-06-26 22:25:00|182052.7|181710.7|182108.4|181766.4|182131.8|181789.8|182027.2|181685.2|287
1719441000000|2024-06-26 22:30:00|182109.1|181767.1|182075.6|181733.6|182134|181792|182027.8|181685.8|255
1719441300000|2024-06-26 22:35:00|182078.3|181736.3|181841.2|181499.2|182160.2|181818.2|181841.2|181499.2|180
1719441600000|2024-06-26 22:40:00|181841.4|181499.4|181816.2|181474.2|181890.9|181548.9|181783.9|181441.9|170
1719441900000|2024-06-26 22:45:00|181816.1|181474.1|181837|181495|181907.7|181565.7|181807|181465|78
1719442200000|2024-06-26 22:50:00|181836.9|181494.9|181830.8|181488.8|181902.9|181560.9|181807.4|181465.4|51
1719442500000|2024-06-26 22:55:00|181864.4|181522.4|181836.2|181494.2|181885.4|181543.4|181805.1|181463.1|61
1719442800000|2024-06-26 23:00:00|181907.2|181565.2|181835.8|181493.8|181916.2|181574.2|181800.7|181470.5|113
1719443100000|2024-06-26 23:05:00|181800.8|181512.2|181889.7|181547.7|181926|181584|181764.6|181489.3|829
1719443400000|2024-06-26 23:10:00|181894.5|181552.5|181893.1|181551.1|181938.6|181596.6|181829.6|181487.6|531
1719443700000|2024-06-26 23:15:00|181893|181551|181908.3|181566.3|181939.4|181597.4|181828|181486|875
1719444000000|2024-06-26 23:20:00|181842.4|181500.4|181887.7|181545.7|181920|181578|181835.2|181493.2|1079
1719444300000|2024-06-26 23:25:00|181887.5|181545.5|181867.8|181525.8|181924|181582|181793|181451.2|497
1719444600000|2024-06-26 23:30:00|181867.6|181525.6|181881.6|181539.6|181924.4|181582.4|181814.2|181472.2|528
1719444900000|2024-06-26 23:35:00|181881.2|181539.2|181799.2|181543.6|181925.5|181583.5|181779.3|181484.1|401
1719445200000|2024-06-26 23:40:00|181815.2|181533.1|181827.1|181516.2|181905.9|181563.9|181797|181482.7|224
1719445500000|2024-06-26 23:45:00|181825.2|181520.6|181835.1|181512.7|181908.9|181566.9|181775.3|181487.5|235
1719445800000|2024-06-26 23:50:00|181835|181512.8|181826.5|181484.5|181955.5|181613.5|181777.8|181470.6|283
1719446100000|2024-06-26 23:55:00|181826.3|181484.3|181957.9|181615.9|182279.2|181937.2|181806.5|181464.5|418
1719446400000|2024-06-27 00:00:00|181945.6|181603.6|181794.9|181664.9|181986.2|181804.5|181790.7|181602.1|370
1719446700000|2024-06-27 00:05:00|181792.9|181662.9|181749.5|181619.5|181795.6|181665.6|181744.3|181614.3|340
1719447000000|2024-06-27 00:10:00|181749.3|181619.3|181741.8|181611.8|181751.4|181621.4|181733.4|181603.4|226
1719447300000|2024-06-27 00:15:00|181742.3|181612.3|181710.6|181580.6|181744.5|181614.5|181703|181573|159
1719447600000|2024-06-27 00:20:00|181710.9|181580.9|181637|181507|181715.4|181585.4|181637|181507|149
1719447900000|2024-06-27 00:25:00|181637.2|181507.2|181708.7|181578.7|181715.7|181585.7|181633.2|181503.2|275
1719448200000|2024-06-27 00:30:00|181708.5|181578.5|181723.4|181593.4|181724.2|181594.2|181696.2|181566.2|345
1719448500000|2024-06-27 00:35:00|181723.5|181593.5|181740.6|181610.6|181756.5|181626.5|181722.1|181592.1|285
1719448800000|2024-06-27 00:40:00|181740.5|181610.5|181810.2|181680.2|181824.2|181694.2|181740.5|181610.5|304
1719449100000|2024-06-27 00:45:00|181810.4|181680.4|181821.6|181691.6|181822.4|181692.4|181790.5|181660.5|270
1719449400000|2024-06-27 00:50:00|181822.6|181692.6|181793|181663|181832.8|181702.8|181780.3|181650.3|208
1719449700000|2024-06-27 00:55:00|181793.5|181663.5|181760.8|181630.8|181820.2|181690.2|181757.9|181627.9|165
1719450000000|2024-06-27 01:00:00|181759.8|181629.8|181768.9|181638.9|181772.6|181642.6|181757.7|181627.7|176
1719450300000|2024-06-27 01:05:00|181768.8|181638.8|181770.3|181640.3|181775.5|181645.5|181766.5|181636.5|261
1719450600000|2024-06-27 01:10:00|181771.9|181641.9|181844.1|181714.1|181862.7|181732.7|181761.9|181631.9|331
1719450900000|2024-06-27 01:15:00|181843.8|181713.8|181857.5|181727.5|181875.7|181745.7|181830.7|181700.7|239
1719451200000|2024-06-27 01:20:00|181857.1|181727.1|181888.1|181758.1|181895.3|181765.3|181853.2|181723.2|257
1719451500000|2024-06-27 01:25:00|181887.7|181757.7|181854.1|181764.1|181887.8|181769.4|181853.3|181743.1|208
1719451800000|2024-06-27 01:30:00|181853.3|181763.3|181707.9|181577.9|181853.4|181763.4|181704.2|181574.2|207
1719452100000|2024-06-27 01:35:00|181707.7|181577.7|181706.3|181576.3|181707.8|181577.8|181705.2|181575.2|99
1719452400000|2024-06-27 01:40:00|181706.1|181576.1|181695.8|181565.8|181707.2|181577.2|181687|181557|109
1719452700000|2024-06-27 01:45:00|181697.1|181567.1|181693.2|181563.2|181697.1|181567.1|181671.5|181541.5|98
1719453000000|2024-06-27 01:50:00|181692.2|181562.2|181637.3|181547.3|181692.2|181562.2|181637|181533.2|188
1719453300000|2024-06-27 01:55:00|181637.2|181547.2|181621.7|181531.7|181637.8|181547.8|181597.2|181507.2|177
1719453600000|2024-06-27 02:00:00|181621.2|181531.2|181446.2|181316.2|181623.4|181533.4|181443.9|181313.9|171
1719453900000|2024-06-27 02:05:00|181445.6|181315.6|181437.6|181307.6|181446.6|181316.6|181416.3|181286.3|160
1719454200000|2024-06-27 02:10:00|181435.9|181305.9|181592.2|181462.2|181600|181470|181435.9|181305.9|133
1719454500000|2024-06-27 02:15:00|181592.1|181462.1|181605.2|181475.2|181605.2|181475.2|181592.1|181462.1|123
1719454800000|2024-06-27 02:20:00|181605|181475|181684|181554|181685.7|181555.7|181598.7|181468.7|162
1719455100000|2024-06-27 02:25:00|181682.1|181552.1|181657.3|181527.3|181684.9|181554.9|181657.3|181527.3|103
1719455400000|2024-06-27 02:30:00|181655.7|181525.7|181626.8|181496.8|181677.6|181561.4|181610.7|181492|126
1719455700000|2024-06-27 02:35:00|181627|181497|181631.2|181501.2|181634|181504|181627|181497|132
1719456000000|2024-06-27 02:40:00|181631.5|181501.5|181612.8|181482.8|181636.2|181506.2|181596.6|181466.6|120
1719456300000|2024-06-27 02:45:00|181612.9|181482.9|181582.7|181452.7|181617.6|181487.6|181556.9|181426.9|181
1719456600000|2024-06-27 02:50:00|181580.9|181450.9|181583.4|181453.4|181597.6|181467.6|181580.9|181450.9|85
1719456900000|2024-06-27 02:55:00|181583.3|181453.3|181585|181455|181598.8|181468.8|181583.3|181453.3|85
1719457200000|2024-06-27 03:00:00|181583.5|181453.5|181584.8|181454.8|181593.4|181463.4|181581.8|181451.8|82
1719457500000|2024-06-27 03:05:00|181585.2|181455.2|181580.1|181450.1|181589.3|181459.3|181579.8|181449.8|69
1719457800000|2024-06-27 03:10:00|181582.1|181452.1|181580.3|181450.3|181586.9|181456.9|181578.3|181448.3|61
1719458100000|2024-06-27 03:15:00|181579.4|181449.4|181579|181449|181584.3|181454.3|181576.5|181446.5|91
1719458400000|2024-06-27 03:20:00|181579.7|181449.7|181565.7|181435.7|181589.6|181459.6|181565.7|181435.7|62
1719458700000|2024-06-27 03:25:00|181565.2|181435.2|181577.3|181447.3|181587|181457|181563.3|181433.3|131
1719459000000|2024-06-27 03:30:00|181576.8|181446.8|181579.2|181449.2|181586.2|181456.2|181567.1|181437.1|68
1719459300000|2024-06-27 03:35:00|181580|181450|181575.6|181445.6|181583.2|181453.2|181573.4|181443.4|49
1719459600000|2024-06-27 03:40:00|181573.4|181443.4|181573.6|181443.6|181577.1|181447.1|181572.5|181442.5|56
1719459900000|2024-06-27 03:45:00|181574|181444|181574.3|181444.3|181580.9|181450.9|181571.8|181441.8|60
1719460200000|2024-06-27 03:50:00|181576.1|181446.1|181515.3|181385.3|181577.9|181447.9|181510.2|181380.2|159
1719460500000|2024-06-27 03:55:00|181515.4|181385.4|181527.8|181397.8|181529.2|181399.2|181515.4|181385.4|75
1719460800000|2024-06-27 04:00:00|181526.8|181396.8|181623.8|181493.8|181628.9|181498.9|181525.8|181395.8|117
1719461100000|2024-06-27 04:05:00|181624.9|181494.9|181618.3|181488.3|181626.2|181496.2|181617.5|181487.5|116
1719461400000|2024-06-27 04:10:00|181618.4|181488.4|181623.4|181493.4|181627.7|181497.7|181618.4|181488.4|115
1719461700000|2024-06-27 04:15:00|181622.3|181492.3|181620.2|181490.2|181626.7|181496.7|181617.3|181487.3|206
1719462000000|2024-06-27 04:20:00|181618.8|181488.8|181614.7|181484.7|181619.3|181489.3|181614.7|181484.7|68
1719462300000|2024-06-27 04:25:00|181614.8|181484.8|181613.2|181483.2|181618.1|181488.1|181612|181482|62
1719462600000|2024-06-27 04:30:00|181613.1|181483.1|181638.1|181508.1|181642.9|181512.9|181613.1|181483.1|92
1719462900000|2024-06-27 04:35:00|181639.2|181509.2|181695.3|181565.3|181695.9|181565.9|181638.5|181508.5|99
1719463200000|2024-06-27 04:40:00|181692.3|181562.3|181695.8|181565.8|181695.8|181565.8|181689|181559|53
1719463500000|2024-06-27 04:45:00|181693.6|181563.6|181680.5|181550.5|181695.3|181565.3|181676.4|181546.4|61
1719463800000|2024-06-27 04:50:00|181680.8|181550.8|181681.7|181551.7|181687.1|181557.1|181680.2|181550.2|145
1719464100000|2024-06-27 04:55:00|181681.6|181551.6|181679.9|181549.9|181682|181552|181678.4|181548.4|201
1719464400000|2024-06-27 05:00:00|181680.2|181550.2|181402.9|181312.9|181680.2|181550.2|181401.8|181311.8|307
1719464700000|2024-06-27 05:05:00|181404.5|181314.5|181418.7|181328.7|181427.4|181337.4|181401.1|181311.1|285
1719465000000|2024-06-27 05:10:00|181418.4|181328.4|181596.4|181506.4|181604.9|181514.9|181406.5|181316.5|184
1719465300000|2024-06-27 05:15:00|181596.2|181506.2|181607|181517|181613.2|181523.2|181591.4|181501.4|224
1719465600000|2024-06-27 05:20:00|181605.7|181515.7|181512.3|181422.3|181606.6|181516.6|181488.1|181398.1|226
1719465900000|2024-06-27 05:25:00|181515.1|181425.1|181521.1|181431.1|181532.3|181442.3|181509.2|181419.2|202
1719466200000|2024-06-27 05:30:00|181521.5|181431.5|181518.5|181428.5|181524|181434|181517.9|181427.9|146
1719466500000|2024-06-27 05:35:00|181519.2|181429.2|181528|181438|181546.9|181456.9|181507.2|181417.2|202
1719466800000|2024-06-27 05:40:00|181529.2|181439.2|181524.6|181434.6|181535.3|181445.3|181505.3|181415.3|314
1719467100000|2024-06-27 05:45:00|181523.3|181433.3|181643.8|181553.8|181646.8|181556.8|181523.3|181433.3|316
1719467400000|2024-06-27 05:50:00|181642.6|181552.6|181760.9|181670.9|181771.2|181681.2|181641|181551|429
1719467700000|2024-06-27 05:55:00|181758.3|181668.3|182007.9|181917.9|182189.1|182094.8|181758.3|181668.3|500
1719468000000|2024-06-27 06:00:00|182006.8|181916.8|182128.9|182038.9|182196.6|182106.6|181968.8|181878.8|661
1719468300000|2024-06-27 06:05:00|182128.4|182038.4|182214.9|182124.9|182237.4|182147.4|182076.2|181986.2|607
1719468600000|2024-06-27 06:10:00|182217.5|182127.5|182467.6|182377.6|182528.9|182438.9|182181.7|182091.7|678
1719468900000|2024-06-27 06:15:00|182470|182380|182489.5|182399.5|182522.7|182432.7|182450.1|182360.1|549
1719469200000|2024-06-27 06:20:00|182489.6|182399.6|182466.7|182376.7|182579.9|182489.9|182437|182347|415
1719469500000|2024-06-27 06:25:00|182466.8|182376.8|182401.2|182311.2|182467.6|182377.6|182302.7|182212.7|493
1719469800000|2024-06-27 06:30:00|182400.9|182310.9|182408.4|182318.4|182512.3|182410.6|182354.6|182264.6|629
1719470100000|2024-06-27 06:35:00|182407|182317|182678|182588|182775.3|182685.3|182405.8|182315.8|801
1719470400000|2024-06-27 06:40:00|182680.6|182590.6|182661.5|182571.5|182712|182612.5|182556.9|182426.9|681
1719470700000|2024-06-27 06:45:00|182662.3|182572.3|183113.8|182983.8|183123.8|182993.8|182661.3|182571.3|756
1719471000000|2024-06-27 06:50:00|183114.7|182984.7|182852.4|182762.4|183120.4|182990.4|182831.9|182741.9|450
1719471300000|2024-06-27 06:55:00|182858.1|182768.1|183012.4|182922.4|183062.8|182969|182838|182746.2|646
1719471600000|2024-06-27 07:00:00|183010.2|182920.2|183065.7|182975.7|183082.1|182992.1|183010.2|182920.2|659
1719471900000|2024-06-27 07:05:00|183065.3|182975.3|183351.9|183261.9|183449.2|183338.1|183002.4|182912.4|831
1719472200000|2024-06-27 07:10:00|183351.8|183261.8|183408.3|183318.3|183523.2|183433.2|183351.8|183261.8|635
1719472500000|2024-06-27 07:15:00|183409.3|183319.3|183357.6|183267.6|183634.2|183544.2|183351.3|183261.3|606
1719472800000|2024-06-27 07:20:00|183359.5|183269.5|183225.7|183135.7|183359.5|183269.5|183110.4|183020.4|671
1719473100000|2024-06-27 07:25:00|183227.1|183137.1|183163.4|183073.4|183385.2|183295.2|183111.3|183021.3|798
1719473400000|2024-06-27 07:30:00|183163|183073|183220.8|183130.8|183276.5|183186.5|183101.3|183011.3|805
1719473700000|2024-06-27 07:35:00|183229.2|183139.2|183204.1|183114.1|183268.5|183178.5|183156.7|183066.7|731
1719474000000|2024-06-27 07:40:00|183209.3|183119.3|182923.9|182793.9|183210.3|183120.3|182889.6|182793.1|766
1719474300000|2024-06-27 07:45:00|182925.1|182795.1|183130.2|183040.2|183176.7|183086.7|182878.4|182779.6|790
1719474600000|2024-06-27 07:50:00|183130.3|183040.3|183218.1|183128.1|183227.5|183137.5|183052.6|182962.6|743
1719474900000|2024-06-27 07:55:00|183219.4|183129.4|183182.7|183092.7|183296.1|183206.1|183166.7|183076.7|624
1719475200000|2024-06-27 08:00:00|183190.7|183100.7|183121|183031|183226.2|183136.2|183099|183009|703
1719475500000|2024-06-27 08:05:00|183122.2|183032.2|183082.2|182992.2|183154.5|183064.5|183079.6|182989.6|479
1719475800000|2024-06-27 08:10:00|183080.9|182990.9|183289.8|183199.8|183300.8|183210.8|183046.5|182956.5|546
1719476100000|2024-06-27 08:15:00|183284.1|183194.1|183064.3|182974.3|183289.9|183199.9|183060.2|182970.2|462
1719476400000|2024-06-27 08:20:00|183064.4|182974.4|183113.7|183023.7|183256.4|183166.4|183064.4|182974.4|602
1719476700000|2024-06-27 08:25:00|183113.6|183023.6|183196.3|183106.3|183242.6|183152.6|183006.8|182916.8|770
1719477000000|2024-06-27 08:30:00|183194.6|183104.6|183229.2|183139.2|183233.7|183143.7|183166.3|183076.3|638
1719477300000|2024-06-27 08:35:00|183228.7|183138.7|183250.9|183160.9|183354|183264|183202.8|183112.8|629
1719477600000|2024-06-27 08:40:00|183251.3|183161.3|183164.8|183074.8|183261.5|183171.5|183107.5|183017.5|542
1719477900000|2024-06-27 08:45:00|183164.9|183074.9|183080.3|182990.3|183164.9|183074.9|183059.9|182969.9|533
1719478200000|2024-06-27 08:50:00|183080.4|182990.4|182825.3|182735.3|183083.8|182993.8|182821.5|182731.5|771
1719478500000|2024-06-27 08:55:00|182825.4|182735.4|183256.1|183126.1|183269.9|183139.9|182825.4|182735.4|733
1719478800000|2024-06-27 09:00:00|183227.2|183097.2|184159.3|184069.3|184192.8|184079.4|183227.2|183097.2|856
1719479100000|2024-06-27 09:05:00|184159.4|184069.4|183853.5|183723.5|184262.3|184135.3|183840.1|183710.1|603
1719479400000|2024-06-27 09:10:00|183856.8|183726.8|183732.4|183602.4|183894.8|183764.8|183584.3|183454.3|516
1719479700000|2024-06-27 09:15:00|183731.3|183601.3|183628.8|183498.8|183785.6|183655.6|183549.5|183419.5|529
1719480000000|2024-06-27 09:20:00|183628.3|183498.3|183807.2|183677.2|183865.1|183735.1|183585.9|183455.9|621
1719480300000|2024-06-27 09:25:00|183807.1|183677.1|183837.9|183707.9|183838.9|183708.9|183774|183644|621
1719480600000|2024-06-27 09:30:00|183896|183678.1|183743|183613|183900.7|183738.3|183687.8|183557.8|522
1719480900000|2024-06-27 09:35:00|183745|183615|183734.4|183604.4|183825.6|183724.8|183731.7|183601.7|663
1719481200000|2024-06-27 09:40:00|183733.1|183603.1|183626.9|183496.9|183734.3|183604.3|183616.2|183486.2|457
1719481500000|2024-06-27 09:45:00|183629.8|183499.8|183633.1|183503.1|183649.4|183519.4|183601.7|183471.7|525
1719481800000|2024-06-27 09:50:00|183630.6|183500.6|183630.8|183540.8|183650.5|183556.2|183609.7|183479.7|382
1719482100000|2024-06-27 09:55:00|183633.8|183543.8|183613.9|183523.9|183639.4|183549.4|183425.3|183335.3|548
1719482400000|2024-06-27 10:00:00|183612.9|183522.9|183497.5|183407.5|183613.4|183523.4|183465.7|183335.7|508
1719482700000|2024-06-27 10:05:00|183497.6|183407.6|183544.2|183454.2|183560.5|183470.5|183497.6|183407.6|489
1719483000000|2024-06-27 10:10:00|183545.9|183455.9|183478.8|183388.8|183662.9|183562.8|183465.1|183375.1|615
1719483300000|2024-06-27 10:15:00|183477.9|183387.9|183588|183498|183594.7|183504.7|183454.7|183364.7|612
1719483600000|2024-06-27 10:20:00|183591.7|183501.7|183565.3|183475.3|183623.6|183533.6|183561.6|183471.6|437
1719483900000|2024-06-27 10:25:00|183562.9|183472.9|183493.8|183403.8|183735.3|183605.3|183478.4|183388.4|607
1719484200000|2024-06-27 10:30:00|183493.6|183403.6|183620.3|183530.3|183620.3|183530.3|183418.2|183326.8|575
1719484500000|2024-06-27 10:35:00|183620.5|183530.5|183689.6|183599.6|183716.2|183626.2|183612.6|183522.6|601
1719484800000|2024-06-27 10:40:00|183688.1|183598.1|183587.6|183497.6|183692.7|183602.7|183565.3|183475.3|453
1719485100000|2024-06-27 10:45:00|183587.5|183497.5|183583.3|183493.3|183594.2|183504.2|183578|183488|395
1719485400000|2024-06-27 10:50:00|183583.1|183493.1|183393.3|183303.3|183587.1|183497.1|183388.8|183298.8|487
1719485700000|2024-06-27 10:55:00|183394.7|183304.7|183519.8|183389.8|183520.2|183403.4|183382.4|183292.4|532
1719486000000|2024-06-27 11:00:00|183516.9|183386.9|183489.8|183399.8|183574.5|183484.5|183468.9|183349.8|659
1719486300000|2024-06-27 11:05:00|183490.3|183400.3|183655.6|183525.6|183825.2|183695.2|183489.8|183399.8|645
1719486600000|2024-06-27 11:10:00|183659|183529|183810.5|183720.5|183872.3|183782.3|183644.1|183526.4|658
1719486900000|2024-06-27 11:15:00|183807.5|183717.5|183908.2|183778.2|183913.3|183814.7|183802.6|183712.6|496
1719487200000|2024-06-27 11:20:00|183907.8|183777.8|183917.6|183787.6|183920.9|183790.9|183891.9|183761.9|347
1719487500000|2024-06-27 11:25:00|183918|183788|183911.5|183781.5|183923.3|183793.3|183902.6|183772.6|366
1719487800000|2024-06-27 11:30:00|183911.6|183781.6|183989.5|183899.5|184007.3|183917.3|183902.4|183780.1|446
1719488100000|2024-06-27 11:35:00|183989.3|183899.3|183901.4|183811.4|184034.9|183944.9|183801.7|183711.7|569
1719488400000|2024-06-27 11:40:00|183900.4|183810.4|184132.1|184042.1|184153.1|184063.1|183898.5|183808.5|647
1719488700000|2024-06-27 11:45:00|184131.9|184041.9|184205.8|184115.8|184209.1|184119.1|184082.1|183992.1|581
1719489000000|2024-06-27 11:50:00|184206.3|184116.3|184319.4|184229.4|184350.7|184245.2|184200|184095.2|586
1719489300000|2024-06-27 11:55:00|184317.4|184227.4|184283.5|184153.5|184370.1|184259.6|184255.4|184153.5|475
1719489600000|2024-06-27 12:00:00|184277.6|184147.6|184058.7|183928.7|184286.3|184156.3|183956.2|183847.1|686
1719489900000|2024-06-27 12:05:00|184060.2|183930.2|183865.3|183775.3|184118.4|183988.4|183857.9|183767.9|666
1719490200000|2024-06-27 12:10:00|183864.1|183774.1|183835.6|183745.6|183877.2|183787.2|183796|183706|512
1719490500000|2024-06-27 12:15:00|183838.1|183748.1|183791.7|183701.7|183909.8|183819.8|183759|183669|490
1719490800000|2024-06-27 12:20:00|183796.3|183706.3|183803.9|183713.9|183805.8|183715.8|183639.2|183549.2|507
1719491100000|2024-06-27 12:25:00|183802.8|183712.8|183627.8|183285.8|183802.8|183712.8|183564.1|183285.8|482
1719491400000|2024-06-27 12:30:00|183626.9|183284.9|183784.8|183694.8|183805.7|183715.7|183626.9|183284.9|925
1719491700000|2024-06-27 12:35:00|183785.3|183695.3|183468.4|183378.4|183807.7|183717.7|183435.2|183345.2|806
1719492000000|2024-06-27 12:40:00|183467.2|183377.2|183436.8|183346.8|183574.2|183484.2|183410.8|183320.8|658
1719492300000|2024-06-27 12:45:00|183432.4|183342.4|183622.4|183532.4|183655.8|183565.8|183426|183336|843
1719492600000|2024-06-27 12:50:00|183623.6|183533.6|183672|183582|183709.4|183619.4|183580|183490|807
1719492900000|2024-06-27 12:55:00|183673.1|183583.1|183602|183512|183712.7|183622.7|183601.9|183511.9|866
1719493200000|2024-06-27 13:00:00|183599.9|183509.9|183592.5|183502.5|183637.9|183547.9|183583|183493|638
1719493500000|2024-06-27 13:05:00|183592.6|183502.6|183701.4|183611.4|183704.2|183614.2|183592.3|183502.3|580
1719493800000|2024-06-27 13:10:00|183701|183611|183897.2|183807.2|183898.2|183808.2|183692.4|183602.4|698
1719494100000|2024-06-27 13:15:00|183897.3|183807.3|183854.7|183764.7|183956.6|183847.4|183846.9|183756.9|654
1719494400000|2024-06-27 13:20:00|183854.8|183764.8|184000.8|183870.8|184001|183875.8|183723.8|183633.8|725
1719494700000|2024-06-27 13:25:00|183995.8|183865.8|184060.8|183970.8|184116.4|184003.2|183901.1|183780.6|806
1719495000000|2024-06-27 13:30:00|184055.2|183965.2|184088.6|183958.6|184176.2|184046.2|183958.6|183868.6|830
1719495300000|2024-06-27 13:35:00|184085.2|183955.2|184337|184207|184342.7|184235|184069.4|183939.4|867
1719495600000|2024-06-27 13:40:00|184336.4|184206.4|184267.6|184177.6|184450.5|184360.5|184206.1|184104.1|769
1719495900000|2024-06-27 13:45:00|184267.4|184177.4|184322|184232|184401.7|184311.7|184256.6|184166.6|779
1719496200000|2024-06-27 13:50:00|184321.9|184231.9|184306.3|184216.3|184422.7|184332.7|184278.2|184188.2|708
1719496500000|2024-06-27 13:55:00|184307.5|184217.5|184607.1|184379.3|184607.4|184428.9|184256.5|184166.5|553
1719496800000|2024-06-27 14:00:00|184541.2|184411.2|184419|184329|184577.1|184414.2|184329.6|184199.6|827
1719497100000|2024-06-27 14:05:00|184420.6|184330.6|184622.9|184492.9|184642.3|184512.3|184374.2|184276.5|849
1719497400000|2024-06-27 14:10:00|184624.9|184494.9|184408.5|184318.5|184625.4|184498.4|184371.4|184281.4|873
1719497700000|2024-06-27 14:15:00|184405.5|184315.5|184691|184601|184708.1|184618.1|184355.8|184265.8|852
1719498000000|2024-06-27 14:20:00|184690.8|184600.8|184755.3|184665.3|184872.3|184782.3|184687.5|184597.5|867
1719498300000|2024-06-27 14:25:00|184759.2|184669.2|184747.7|184657.7|184875.2|184785.2|184670.2|184580.2|845
1719498600000|2024-06-27 14:30:00|184746.9|184656.9|184585|184495|184750.7|184660.7|184566.3|184476.3|664
1719498900000|2024-06-27 14:35:00|184586|184496|184454.9|184364.9|184592.3|184502.3|184451.8|184361.8|505
1719499200000|2024-06-27 14:40:00|184456.9|184366.9|184369.1|184279.1|184456.9|184366.9|184294.7|184204.7|795
1719499500000|2024-06-27 14:45:00|184369.2|184279.2|184631|184541|184640.2|184550.2|184361.1|184267.7|793
1719499800000|2024-06-27 14:50:00|184631.8|184541.8|184760.5|184670.5|184785.4|184695.4|184631.8|184541.8|812
1719500100000|2024-06-27 14:55:00|184761.4|184671.4|184679.2|184589.2|184815.4|184725.4|184676.4|184586.4|776
1719500400000|2024-06-27 15:00:00|184677|184587|184801.7|184711.7|184838.9|184748.9|184573.7|184483.7|889
1719500700000|2024-06-27 15:05:00|184801.4|184711.4|184754.8|184664.8|184817.8|184727.8|184707.4|184617.4|593
1719501000000|2024-06-27 15:10:00|184760.8|184670.8|184722.6|184632.6|184810.7|184720.7|184651.4|184561.4|546
1719501300000|2024-06-27 15:15:00|184722.7|184632.7|184678.2|184588.2|184722.7|184632.7|184611|184521|691
1719501600000|2024-06-27 15:20:00|184676.1|184586.1|184761.4|184671.4|184802.5|184712.5|184662.8|184572.8|652
1719501900000|2024-06-27 15:25:00|184761.5|184671.5|184802.8|184712.8|184847.8|184757.8|184756.8|184666.8|702
1719502200000|2024-06-27 15:30:00|184808.8|184718.8|184774|184684|184842|184752|184774|184684|619
1719502500000|2024-06-27 15:35:00|184775.2|184685.2|184671.8|184581.8|184775.2|184685.2|184644.3|184554.3|498
1719502800000|2024-06-27 15:40:00|184671.7|184581.7|184693.7|184603.7|184711.9|184621.9|184662.3|184572.3|496
1719503100000|2024-06-27 15:45:00|184724.2|184634.2|184624.8|184534.8|184775.3|184685.3|184624.8|184534.8|575
1719503400000|2024-06-27 15:50:00|184626.3|184536.3|184799.3|184709.3|184841|184751|184611.3|184521.3|617
1719503700000|2024-06-27 15:55:00|184799.2|184709.2|184812.9|184722.9|184813.4|184723.4|184747.4|184657.4|626
1719504000000|2024-06-27 16:00:00|184815.2|184725.2|184833.3|184743.3|184872.1|184782.1|184809.3|184719.3|629
1719504300000|2024-06-27 16:05:00|184833.4|184743.4|184790|184700|184841.5|184749.6|184740.4|184650.4|502
1719504600000|2024-06-27 16:10:00|184789.9|184699.9|184800.6|184710.6|184815.1|184725.1|184785.6|184695.6|509
1719504900000|2024-06-27 16:15:00|184800.3|184710.3|184749.1|184659.1|184807.3|184717.3|184744.8|184654.8|381
1719505200000|2024-06-27 16:20:00|184749.3|184659.3|184728.5|184598.5|184753.6|184663.6|184631.1|184541.1|484
1719505500000|2024-06-27 16:25:00|184728.4|184598.4|185046.7|184916.7|185163.4|185033.4|184698.9|184568.9|569
1719505800000|2024-06-27 16:30:00|185046.2|184916.2|184838.1|184708.1|185197.4|185067.4|184769.1|184639.1|561
1719506100000|2024-06-27 16:35:00|184839.5|184709.5|184801.5|184711.5|184905|184780.1|184800|184707.1|385
1719506400000|2024-06-27 16:40:00|184801.4|184711.4|184764.1|184674.1|184801.5|184711.5|184755.7|184665.7|363
1719506700000|2024-06-27 16:45:00|184762|184672|184767.1|184677.1|184788.1|184698.1|184693.3|184603.3|412
1719507000000|2024-06-27 16:50:00|184772|184682|184944.7|184814.7|184976|184846|184654.1|184564.1|502
1719507300000|2024-06-27 16:55:00|184945.4|184815.4|184817.7|184687.7|185050.3|184920.3|184787.8|184657.8|599
1719507600000|2024-06-27 17:00:00|184817.8|184687.8|184827.4|184697.4|184895.6|184765.6|184817.8|184687.8|493
1719507900000|2024-06-27 17:05:00|184827.5|184697.5|184888|184758|184895.1|184765.1|184823.4|184693.4|440
1719508200000|2024-06-27 17:10:00|184888.3|184758.3|184819.4|184689.4|184888.3|184758.3|184816.6|184686.6|347
1719508500000|2024-06-27 17:15:00|184817.2|184687.2|184830|184700|184849.9|184719.9|184815.3|184685.3|428
1719508800000|2024-06-27 17:20:00|184829.9|184699.9|184825.6|184695.6|184840.7|184710.7|184817|184687|452
1719509100000|2024-06-27 17:25:00|184825.9|184695.9|184817.1|184687.1|184844.2|184714.2|184813.4|184683.4|331
1719509400000|2024-06-27 17:30:00|184817|184687|184814.2|184724.2|184841.6|184732.2|184812.4|184682.4|300
1719509700000|2024-06-27 17:35:00|184811.1|184721.1|184802.6|184712.6|184818.3|184728.3|184797.3|184707.3|290
1719510000000|2024-06-27 17:40:00|184803.6|184713.6|184796.8|184706.8|184804.3|184714.3|184778.2|184688.2|267
1719510300000|2024-06-27 17:45:00|184797.2|184707.2|184727.1|184597.1|184803.3|184713.3|184720.4|184590.4|320
1719510600000|2024-06-27 17:50:00|184727.6|184597.6|184737.4|184607.4|184750.6|184620.6|184714|184584|363
1719510900000|2024-06-27 17:55:00|184737.7|184607.7|184643.3|184553.3|184749.6|184619.6|184630.8|184540.8|375
1719511200000|2024-06-27 18:00:00|184640.9|184550.9|184681.6|184591.6|184693.3|184603.3|184638.2|184548.2|542
1719511500000|2024-06-27 18:05:00|184683.2|184593.2|184698.2|184608.2|184700.1|184610.1|184683.2|184593.2|380
1719511800000|2024-06-27 18:10:00|184697.9|184607.9|184699.9|184609.9|184708.8|184618.8|184685.9|184595.9|352
1719512100000|2024-06-27 18:15:00|184700.1|184610.1|184697.6|184607.6|184711.5|184621.5|184691.5|184601.5|207
1719512400000|2024-06-27 18:20:00|184697.2|184607.2|184685.3|184595.3|184701.1|184611.1|184675.3|184585.3|303
1719512700000|2024-06-27 18:25:00|184687.2|184597.2|184685.3|184595.3|184694.4|184604.4|184675.9|184585.9|296
1719513000000|2024-06-27 18:30:00|184691|184601|184710.1|184620.1|184717.3|184627.3|184673.8|184583.8|317
1719513300000|2024-06-27 18:35:00|184709.4|184619.4|184702.4|184612.4|184712.7|184622.7|184698.5|184608.5|202
1719513600000|2024-06-27 18:40:00|184701|184611|184728.7|184598.7|184731.5|184614.5|184700|184589.6|178
1719513900000|2024-06-27 18:45:00|184728.2|184598.2|184715.5|184585.5|184740.3|184610.3|184707.2|184577.2|215
1719514200000|2024-06-27 18:50:00|184717.1|184587.1|184746.3|184656.3|184753.8|184663.8|184662.2|184572.2|278
1719514500000|2024-06-27 18:55:00|184746.5|184656.5|184628.3|184538.3|184746.5|184656.5|184613|184523|315
1719514800000|2024-06-27 19:00:00|184624.8|184534.8|184617.6|184487.6|184660.1|184545.4|184594.8|184473.2|486
1719515100000|2024-06-27 19:05:00|184617.7|184487.7|184610.8|184480.8|184632.5|184502.5|184608|184478|369
1719515400000|2024-06-27 19:10:00|184611.3|184481.3|184618.3|184488.3|184630|184500|184599.1|184469.1|253
1719515700000|2024-06-27 19:15:00|184618.2|184488.2|184629.3|184539.3|184632.3|184542.3|184589.7|184487.8|317
1719516000000|2024-06-27 19:20:00|184629.5|184539.5|184663.2|184533.2|184668.5|184542.2|184606.5|184496.1|240
1719516300000|2024-06-27 19:25:00|184663.3|184533.3|184667.5|184537.5|184698.8|184568.8|184636.5|184506.5|301
1719516600000|2024-06-27 19:30:00|184668.3|184538.3|184675.6|184545.6|184682|184552|184664.4|184534.4|261
1719516900000|2024-06-27 19:35:00|184675.3|184545.3|184693.7|184563.7|184703.9|184573.9|184675.3|184545.3|185
1719517200000|2024-06-27 19:40:00|184695.2|184565.2|184700.8|184570.8|184713.9|184583.9|184693|184563|115
1719517500000|2024-06-27 19:45:00|184704.5|184574.5|184690.4|184560.4|184709.1|184579.1|184685|184555|218
1719517800000|2024-06-27 19:50:00|184690.9|184560.9|184710|184580|184721.2|184591.2|184687.2|184557.2|155
1719518100000|2024-06-27 19:55:00|184709|184579|184715.1|184585.1|184726.7|184596.7|184693.3|184563.3|233
1719518400000|2024-06-27 20:00:00|184713.7|184583.7|184704.8|184574.8|184715|184585|184703.2|184573.2|119
1719518700000|2024-06-27 20:05:00|184704.9|184574.9|184761.3|184631.3|184771.4|184641.4|184704.9|184574.9|59
1719519000000|2024-06-27 20:10:00|184760.4|184630.4|184763.3|184633.3|184763.4|184633.4|184758.5|184628.5|38
1719519300000|2024-06-27 20:15:00|184763.8|184633.8|184756.2|184626.2|184764.3|184634.3|184753.9|184623.9|75
1719519600000|2024-06-27 20:20:00|184756.1|184626.1|184762.8|184632.8|184762.9|184632.9|184756.1|184626.1|57
1719519900000|2024-06-27 20:25:00|184763.1|184633.1|184755.3|184625.3|184779.3|184649.3|184755.3|184625.3|152
1719520200000|2024-06-27 20:30:00|184757.2|184627.2|184784.3|184654.3|184787|184657|184755.3|184625.3|107
1719520500000|2024-06-27 20:35:00|184784.4|184654.4|184784.7|184654.7|184786.3|184656.3|184782.6|184652.6|49
1719520800000|2024-06-27 20:40:00|184784.5|184654.5|184787.1|184657.1|184808.8|184678.8|184782.6|184652.6|190
1719521100000|2024-06-27 20:45:00|184783.5|184653.5|184784.1|184654.1|184822.5|184657.5|184777.1|184611.8|175
1719521400000|2024-06-27 20:50:00|184784.6|184654.6|184840.8|184640.6|184859.6|184682.7|184783.9|184620.7|104
1719521700000|2024-06-27 20:55:00|184853.4|184628.2|184950.9|184608.9|184950.9|184681.8|184809.8|184593.7|527
1719522000000|2024-06-27 21:00:00|184950.5|184608.5|184823.6|184481.6|184950.5|184608.5|184727.1|184385.1|15
1719522300000|2024-06-27 21:05:00|184756.3|184414.3|184719.3|184377.3|184759.8|184417.8|184697.7|184355.7|27
1719522600000|2024-06-27 21:10:00|184699.3|184357.3|184708.3|184366.3|184724.8|184382.8|184691.6|184349.6|34
1719522900000|2024-06-27 21:15:00|184708.2|184366.2|184688.7|184346.7|184717.2|184375.2|184688.3|184346.3|68
1719523200000|2024-06-27 21:20:00|184688.6|184346.6|184697.8|184355.8|184715.2|184373.2|184675.4|184333.4|38
1719523500000|2024-06-27 21:25:00|184692.2|184350.2|184710.2|184368.2|184731.2|184389.2|184692.2|184350.2|50
1719523800000|2024-06-27 21:30:00|184687.9|184345.9|184639.3|184297.3|184699|184357|184635.5|184293.5|111
1719524100000|2024-06-27 21:35:00|184639.4|184297.4|184680|184338|184689.8|184347.8|184634.3|184292.3|63
1719524400000|2024-06-27 21:40:00|184679.9|184337.9|184672.9|184330.9|184706.1|184364.1|184653.6|184311.6|76
1719524700000|2024-06-27 21:45:00|184673|184331|184747.4|184405.4|184762.9|184420.9|184654.4|184312.4|127
1719525000000|2024-06-27 21:50:00|184747|184405|184781.6|184439.6|184784.2|184442.2|184733.9|184391.9|61
1719525300000|2024-06-27 21:55:00|184782.1|184440.1|184708.5|184366.5|184782.1|184440.1|184708.4|184366.4|22
1719525600000|2024-06-27 22:00:00|184732.3|184390.3|184709.6|184367.6|184761.6|184419.6|184707.5|184365.5|83
1719525900000|2024-06-27 22:05:00|184708.4|184366.4|184696.5|184354.5|184732.6|184390.6|184632.7|184290.7|104
1719526200000|2024-06-27 22:10:00|184700.3|184358.3|184701.8|184359.8|184702.3|184360.3|184696.6|184354.6|27
1719526500000|2024-06-27 22:15:00|184700.8|184358.8|184698.5|184356.5|184707.4|184365.4|184690.6|184348.6|45
1719526800000|2024-06-27 22:20:00|184698|184356|184693.9|184351.9|184712.9|184370.9|184674.8|184332.8|62
1719527100000|2024-06-27 22:25:00|184699.3|184357.3|184700.6|184358.6|184703.1|184361.1|184694.2|184352.2|46
1719527400000|2024-06-27 22:30:00|184702.4|184360.4|184701.5|184359.5|184703.9|184361.9|184690|184348|44
1719527700000|2024-06-27 22:35:00|184703.7|184361.7|184702.5|184360.5|184712.8|184370.8|184694|184352|41
1719528000000|2024-06-27 22:40:00|184700.7|184358.7|184719.2|184377.2|184737.4|184395.4|184692.5|184350.5|66
1719528300000|2024-06-27 22:45:00|184722.7|184380.7|184720.4|184378.4|184723.4|184381.4|184719.2|184377.2|26
1719528600000|2024-06-27 22:50:00|184721.3|184379.3|184728.8|184386.8|184735.7|184393.7|184720.4|184378.4|24
1719528900000|2024-06-27 22:55:00|184723.3|184381.3|184732.1|184390.1|184732.7|184390.7|184723.3|184381.3|22
1719529200000|2024-06-27 23:00:00|184734.6|184392.6|184801.7|184459.7|184803.3|184461.3|184707.2|184365.2|188
1719529500000|2024-06-27 23:05:00|184801.6|184459.6|184742.1|184465.5|184801.8|184465.7|184724.5|184385.2|278
1719529800000|2024-06-27 23:10:00|184741.9|184432.4|184734.2|184463|184774.6|184495.4|184710.3|184423.8|208
1719530100000|2024-06-27 23:15:00|184737.9|184452.8|184735.7|184446|184764.6|184496.6|184701.3|184421.8|263
1719530400000|2024-06-27 23:20:00|184735.4|184446.3|184724.2|184461.8|184753.3|184483.5|184698.2|184428.6|200
1719530700000|2024-06-27 23:25:00|184724|184461.9|184745.3|184457.2|184762.1|184510.7|184706.8|184437.6|98
1719531000000|2024-06-27 23:30:00|184721.2|184471.3|184739.8|184461.9|184747.7|184531.4|184661.4|184454.9|135
1719531300000|2024-06-27 23:35:00|184740.1|184461.5|184702.7|184481.7|184741.1|184485.4|184701.6|184459|93
1719531600000|2024-06-27 23:40:00|184702.6|184465.5|184706.3|184488.7|184743.5|184488.7|184701.6|184454.5|150
1719531900000|2024-06-27 23:45:00|184706.7|184488.5|184702.5|184486.4|184714.7|184491.5|184702|184479.8|93
1719532200000|2024-06-27 23:50:00|184702.7|184486.3|184649.7|184519.7|184716.5|184520.2|184643.2|184477.5|134
1719532500000|2024-06-27 23:55:00|184649.6|184519.6|184679|184479|184696|184520.9|184642.7|184475.1|164
1719532800000|2024-06-28 00:00:00|184687.1|184470.1|184643.6|184513.6|184687.1|184515|184626.3|184469|130
1719533100000|2024-06-28 00:05:00|184643|184513|184641.3|184511.3|184647.2|184517.2|184636.3|184506.3|98
1719533400000|2024-06-28 00:10:00|184639.8|184509.8|184620.5|184490.5|184669.9|184539.9|184616.9|184486.9|157
1719533700000|2024-06-28 00:15:00|184620.1|184490.1|184641.5|184511.5|184644.7|184514.7|184619.9|184489.9|184
1719534000000|2024-06-28 00:20:00|184641.1|184511.1|184645.8|184515.8|184655.3|184525.3|184633.1|184503.1|247
1719534300000|2024-06-28 00:25:00|184645.7|184515.7|184721|184591|184724.2|184594.2|184642.6|184512.6|142
1719534600000|2024-06-28 00:30:00|184719.4|184589.4|184725.4|184595.4|184727.6|184597.6|184718.4|184588.4|47
1719534900000|2024-06-28 00:35:00|184725.5|184595.5|184711.2|184581.2|184725.5|184595.5|184709|184579|113
1719535200000|2024-06-28 00:40:00|184711.3|184581.3|184784|184654|184786.1|184656.1|184710.6|184580.6|153
1719535500000|2024-06-28 00:45:00|184784.1|184654.1|184835.1|184705.1|184846.5|184716.5|184782.3|184652.3|355
1719535800000|2024-06-28 00:50:00|184835.3|184705.3|184838.7|184708.7|184844.8|184714.8|184832.9|184702.9|401
1719536100000|2024-06-28 00:55:00|184838.3|184708.3|184845.3|184715.3|184868.1|184738.1|184829.8|184699.8|408
1719536400000|2024-06-28 01:00:00|184845|184715|184848.4|184718.4|184872.9|184742.9|184839.7|184709.7|317
1719536700000|2024-06-28 01:05:00|184848.1|184718.1|184841.6|184711.6|184889.7|184759.7|184837.6|184707.6|314
1719537000000|2024-06-28 01:10:00|184841.7|184711.7|185185.2|185055.2|185186.3|185056.3|184840.1|184710.1|490
1719537300000|2024-06-28 01:15:00|185184.4|185054.4|185179.3|185049.3|185266.6|185136.6|185150.7|185020.7|567
1719537600000|2024-06-28 01:20:00|185177.2|185047.2|185254.5|185124.5|185257.7|185127.7|185162.2|185032.2|479
1719537900000|2024-06-28 01:25:00|185253.7|185123.7|185283.4|185153.4|185283.4|185153.4|185225.9|185095.9|391
1719538200000|2024-06-28 01:30:00|185282.4|185152.4|185291.7|185161.7|185338.5|185208.5|185280.9|185150.9|444
1719538500000|2024-06-28 01:35:00|185291.2|185161.2|185303.5|185173.5|185311|185181|185286.1|185156.1|533
1719538800000|2024-06-28 01:40:00|185304.9|185174.9|185209.9|185079.9|185309.7|185179.7|185207.4|185077.4|264
1719539100000|2024-06-28 01:45:00|185209.8|185079.8|185275.2|185145.2|185282|185152|185208.7|185078.7|327
1719539400000|2024-06-28 01:50:00|185275.4|185145.4|185277.1|185147.1|185281.7|185151.7|185272.6|185142.6|177
1719539700000|2024-06-28 01:55:00|185277|185147|185269.7|185139.7|185277.2|185147.2|185227|185097|156
1719540000000|2024-06-28 02:00:00|185270.5|185140.5|185267.5|185137.5|185271.4|185141.4|185211.4|185081.4|193
1719540300000|2024-06-28 02:05:00|185267.8|185137.8|185274.9|185144.9|185275.1|185145.1|185262.7|185132.7|223
1719540600000|2024-06-28 02:10:00|185275|185145|185217.6|185087.6|185280.8|185150.8|185217.3|185087.3|271
1719540900000|2024-06-28 02:15:00|185217.7|185087.7|184944|184814|185217.7|185087.7|184941.9|184811.9|212
1719541200000|2024-06-28 02:20:00|184941.8|184811.8|184927.9|184797.9|184942.6|184812.6|184920|184790|166
1719541500000|2024-06-28 02:25:00|184926.8|184796.8|184920.7|184790.7|184929.9|184799.9|184915|184785|50
1719541800000|2024-06-28 02:30:00|184924.1|184794.1|184931.1|184801.1|184931.9|184801.9|184923.7|184793.7|53
1719542100000|2024-06-28 02:35:00|184930.9|184800.9|184928.6|184798.6|184931.4|184801.4|184926.3|184796.3|38
1719542400000|2024-06-28 02:40:00|184930.7|184800.7|184931.1|184801.1|184932.1|184802.1|184926.3|184796.3|27
1719542700000|2024-06-28 02:45:00|184931.4|184801.4|184947.2|184817.2|184950|184820|184927.7|184797.7|114
1719543000000|2024-06-28 02:50:00|184949.5|184819.5|184948.1|184818.1|184952.3|184822.3|184941.7|184811.7|163
1719543300000|2024-06-28 02:55:00|184942.5|184812.5|185041.4|184911.4|185041.6|184911.6|184941.9|184811.9|198
1719543600000|2024-06-28 03:00:00|185041.6|184911.6|185017.2|184887.2|185043.4|184913.4|185010.4|184880.4|70
1719543900000|2024-06-28 03:05:00|185017.3|184887.3|185076.5|184946.5|185076.5|184946.5|185017.2|184887.2|64
1719544200000|2024-06-28 03:10:00|185076.3|184946.3|185085.4|184955.4|185085.5|184955.5|185072.3|184942.3|69
1719544500000|2024-06-28 03:15:00|185083.4|184953.4|185078.1|184948.1|185085.5|184955.5|185069.2|184939.2|60
1719544800000|2024-06-28 03:20:00|185078.2|184948.2|185082.2|184952.2|185094.8|184964.8|185072.9|184942.9|60
1719545100000|2024-06-28 03:25:00|185076.7|184946.7|185077.6|184947.6|185090.5|184960.5|185076.4|184946.4|36
1719545400000|2024-06-28 03:30:00|185077.5|184947.5|185083.3|184953.3|185091.3|184961.3|185075.3|184945.3|36
1719545700000|2024-06-28 03:35:00|185077.9|184947.9|185089.6|184959.6|185092.2|184962.2|185075.2|184945.2|31
1719546000000|2024-06-28 03:40:00|185089.5|184959.5|185095.6|184965.6|185096.1|184966.1|185083.2|184953.2|31
1719546300000|2024-06-28 03:45:00|185094.9|184964.9|185093.8|184963.8|185095.6|184965.6|185093.4|184963.4|23
1719546600000|2024-06-28 03:50:00|185093.4|184963.4|185096.5|184966.5|185096.8|184966.8|185093.2|184963.2|36
1719546900000|2024-06-28 03:55:00|185096|184966|185088.5|184958.5|185096.5|184966.5|185084.8|184954.8|31
1719547200000|2024-06-28 04:00:00|185090.9|184960.9|185087.8|184957.8|185105.1|184975.1|185081.8|184951.8|64
1719547500000|2024-06-28 04:05:00|185084.1|184954.1|185085.6|184955.6|185092.7|184962.7|185083.6|184953.6|55
1719547800000|2024-06-28 04:10:00|185086.7|184956.7|185093.2|184963.2|185094.6|184964.6|185081.5|184951.5|43
1719548100000|2024-06-28 04:15:00|185092.9|184962.9|185093.8|184963.8|185096.7|184966.7|185090.6|184960.6|54
1719548400000|2024-06-28 04:20:00|185093.4|184963.4|185097.3|184967.3|185101.3|184971.3|185083.9|184953.9|59
1719548700000|2024-06-28 04:25:00|185096.9|184966.9|185204.4|185074.4|185204.5|185074.5|185090.9|184960.9|118
1719549000000|2024-06-28 04:30:00|185202.6|185072.6|185321.7|185191.7|185324.4|185194.4|185201.5|185071.5|277
1719549300000|2024-06-28 04:35:00|185321.6|185191.6|185321.3|185191.3|185330.8|185200.8|185314.9|185184.9|249
1719549600000|2024-06-28 04:40:00|185320.2|185190.2|185312.7|185182.7|185320.5|185190.5|185312|185182|108
1719549900000|2024-06-28 04:45:00|185312.4|185182.4|185273.5|185143.5|185313.9|185183.9|185202.7|185072.7|226
1719550200000|2024-06-28 04:50:00|185272.8|185142.8|185217.2|185087.2|185272.8|185142.8|185212.1|185082.1|163
1719550500000|2024-06-28 04:55:00|185217.6|185087.6|185090.3|184960.3|185219.8|185089.8|185076.7|184946.7|238
1719550800000|2024-06-28 05:00:00|185092.3|184962.3|185165.3|185035.3|185171.6|185041.6|185065.3|184935.3|610
1719551100000|2024-06-28 05:05:00|185161.8|185031.8|185089.8|184959.8|185188.3|185058.3|185071|184941|542
1719551400000|2024-06-28 05:10:00|185093.1|184963.1|185066.8|184936.8|185108.5|184978.5|185057.8|184927.8|494
1719551700000|2024-06-28 05:15:00|185068.8|184938.8|185087.6|184957.6|185088|184958|185067.7|184937.7|138
1719552000000|2024-06-28 05:20:00|185086.4|184956.4|185093.5|184963.5|185094|184964|185084.4|184954.4|73
1719552300000|2024-06-28 05:25:00|185091.9|184961.9|184918|184788|185094.9|184964.9|184899.9|184769.9|279
1719552600000|2024-06-28 05:30:00|184918.9|184788.9|184917.5|184787.5|184946|184816|184904.8|184774.8|589
1719552900000|2024-06-28 05:35:00|184915.1|184785.1|184912.5|184782.5|184933.5|184803.5|184831.7|184701.7|654
1719553200000|2024-06-28 05:40:00|184913.4|184783.4|184880|184750|184917|184787|184873.7|184743.7|869
1719553500000|2024-06-28 05:45:00|184879.4|184749.4|184892.2|184762.2|184923.6|184793.6|184873.4|184743.4|995
1719553800000|2024-06-28 05:50:00|184894.9|184764.9|184887.4|184757.4|184912.1|184782.1|184867.1|184737.1|961
1719554100000|2024-06-28 05:55:00|184889.3|184759.3|184799.4|184669.4|184911.8|184781.8|184732|184602|516
1719554400000|2024-06-28 06:00:00|184800.1|184670.1|184756.6|184666.6|184810.3|184680.3|184749.7|184637.8|290
1719554700000|2024-06-28 06:05:00|184754.3|184664.3|184712.7|184622.7|184756.2|184666.2|184666.9|184576.9|379
1719555000000|2024-06-28 06:10:00|184729.5|184639.5|184525.7|184435.7|184734.1|184644.1|184516.7|184386.7|545
1719555300000|2024-06-28 06:15:00|184526|184436|184297|184207|184528.2|184436.2|184294.9|184175.5|587
1719555600000|2024-06-28 06:20:00|184295.5|184205.5|184541.8|184451.8|184544.6|184454.6|184293.9|184203.9|585
1719555900000|2024-06-28 06:25:00|184537.9|184447.9|184403.1|184313.1|184561.1|184471.1|184388.7|184298.7|506
1719556200000|2024-06-28 06:30:00|184403.7|184313.7|184414.5|184324.5|184551.4|184461.4|184372.2|184282.2|480
1719556500000|2024-06-28 06:35:00|184414.2|184324.2|184444.3|184354.3|184449|184359|184402.5|184312.5|388
1719556800000|2024-06-28 06:40:00|184443.8|184353.8|184425.2|184335.2|184446.7|184356.7|184396.1|184306.1|409
1719557100000|2024-06-28 06:45:00|184424.9|184334.9|184358.8|184268.8|184434.9|184344.9|184318.7|184228.7|450
1719557400000|2024-06-28 06:50:00|184358.9|184268.9|184199.3|184109.3|184359.2|184269.2|184182.8|184092.8|501
1719557700000|2024-06-28 06:55:00|184201.3|184111.3|184132|184042|184215.9|184125.9|184118.7|184028.7|485
1719558000000|2024-06-28 07:00:00|184129.3|184039.3|184204.1|184114.1|184217.2|184127.2|184119.3|184029.3|486
1719558300000|2024-06-28 07:05:00|184206.1|184116.1|184187.4|184097.4|184352.7|184262.7|184185|184095|610
1719558600000|2024-06-28 07:10:00|184186.4|184096.4|184086.1|183996.1|184228.9|184138.9|184078.4|183988.4|551
1719558900000|2024-06-28 07:15:00|184086.2|183996.2|184011.1|183921.1|184121.1|184031.1|184011.1|183921.1|580
1719559200000|2024-06-28 07:20:00|184010.9|183920.9|183642.8|183552.8|184016.6|183926.6|183607|183517|624
1719559500000|2024-06-28 07:25:00|183642.7|183552.7|183505.6|183415.6|183643.4|183553.4|183497.2|183407.2|480
1719559800000|2024-06-28 07:30:00|183506.2|183416.2|183742|183612|183790.8|183665.7|183500.7|183410.7|431
1719560100000|2024-06-28 07:35:00|183741.3|183611.3|183704.2|183614.2|183777.7|183687.7|183704.2|183604.9|399
1719560400000|2024-06-28 07:40:00|183703.7|183613.7|182786.5|182696.5|183728.2|183613.7|182721.5|182591.5|763
1719560700000|2024-06-28 07:45:00|182783.3|182693.3|182734.9|182604.9|182809.3|182719.3|182315.4|182185.4|487
1719561000000|2024-06-28 07:50:00|182738.1|182608.1|182553.5|182423.5|182756.9|182626.9|182529.4|182399.4|464
1719561300000|2024-06-28 07:55:00|182553.7|182423.7|182322.3|182192.3|182555.4|182425.4|182207.6|182077.6|679
1719561600000|2024-06-28 08:00:00|182321.3|182191.3|182260|182130|182331.1|182201.1|182172.8|182042.8|413
1719561900000|2024-06-28 08:05:00|182260.1|182130.1|182374|182244|182514.5|182415.8|182257.6|182127.6|469
1719562200000|2024-06-28 08:10:00|182373.5|182243.5|182111.7|181981.7|182380.9|182250.9|182105.2|181975.2|348
1719562500000|2024-06-28 08:15:00|182111.9|181981.9|182104.6|181974.6|182123.3|181993.3|181851.8|181721.8|369
1719562800000|2024-06-28 08:20:00|182104.5|181974.5|181839.2|181709.2|182105|181975|181828.7|181698.7|362
1719563100000|2024-06-28 08:25:00|181838.7|181708.7|182212.6|182082.6|182212.6|182082.6|181838.4|181708.4|389
1719563400000|2024-06-28 08:30:00|182212.5|182082.5|182277.6|182147.6|182290.8|182184.3|182207|182077|306
1719563700000|2024-06-28 08:35:00|182277.7|182147.7|182163.3|182033.3|182279.4|182149.4|182163.1|182033.1|267
1719564000000|2024-06-28 08:40:00|182159.2|182029.2|181846.1|181716.1|182161|182031|181781.6|181651.6|482
1719564300000|2024-06-28 08:45:00|181844.8|181714.8|181817.8|181687.8|181923.9|181793.9|181721.3|181591.3|351
1719564600000|2024-06-28 08:50:00|181817.7|181687.7|182078.5|181948.5|182089.3|181959.3|181814|181684|447
1719564900000|2024-06-28 08:55:00|182078.1|181948.1|182083|181953|182088.4|181958.4|182061.9|181931.9|516
1719565200000|2024-06-28 09:00:00|182082.7|181952.7|182048.9|181918.9|182099.1|181969.1|182034.8|181904.8|499
1719565500000|2024-06-28 09:05:00|182048.2|181918.2|182060.1|181930.1|182098.1|181968.1|181951.2|181850.8|525
1719565800000|2024-06-28 09:10:00|182060.4|181930.4|182034.1|181944.1|182094.5|182004.5|181969|181879|340
1719566100000|2024-06-28 09:15:00|182032.6|181942.6|182049.8|181959.8|182057|181967|182018.6|181928.6|264
1719566400000|2024-06-28 09:20:00|182050.2|181960.2|182203.4|182113.4|182204|182114|182035.7|181945.7|319
1719566700000|2024-06-28 09:25:00|182203.1|182113.1|182370.9|182280.9|182390.6|182300.6|182203.1|182113.1|409
1719567000000|2024-06-28 09:30:00|182370.8|182280.8|182355.7|182265.7|182389.3|182299.3|182238|182148|331
1719567300000|2024-06-28 09:35:00|182355.8|182265.8|182267.4|182137.4|182364.4|182274.4|182265.9|182135.9|380
1719567600000|2024-06-28 09:40:00|182267.3|182137.3|182126.1|181996.1|182267.3|182137.3|181982.6|181852.6|447
1719567900000|2024-06-28 09:45:00|182125.8|181995.8|182056.7|181926.7|182130.7|182000.7|182019.5|181894.9|480
1719568200000|2024-06-28 09:50:00|182057.6|181927.6|181953.7|181863.7|182065.7|181935.7|181877.9|181787.9|392
1719568500000|2024-06-28 09:55:00|181952.7|181862.7|182119.6|182029.6|182164.4|182057.2|181952|181862|367
1719568800000|2024-06-28 10:00:00|182119.8|182029.8|182230.3|182140.3|182293.4|182203.4|182104.3|182003.3|291
1719569100000|2024-06-28 10:05:00|182230.5|182140.5|182209.9|182079.9|182266.5|182150|182185|182055|302
1719569400000|2024-06-28 10:10:00|182209.8|182079.8|182215.4|182085.4|182225.5|182095.5|182112.1|182002.4|366
1719569700000|2024-06-28 10:15:00|182214.6|182084.6|182091|181961|182214.6|182108.4|182084.4|181954.4|292
1719570000000|2024-06-28 10:20:00|182090.8|181960.8|181999.3|181869.3|182091.4|181961.4|181999.1|181869.1|230
1719570300000|2024-06-28 10:25:00|181999.1|181869.1|181992.6|181862.6|182002.7|181872.7|181965.7|181835.7|416
1719570600000|2024-06-28 10:30:00|181990.4|181860.4|181981.5|181891.5|181995.3|181893|181963.7|181858.5|348
1719570900000|2024-06-28 10:35:00|181981.7|181891.7|181931.1|181841.1|182000.2|181891.7|181881.2|181757.4|377
1719571200000|2024-06-28 10:40:00|181935.3|181845.3|181715.2|181625.2|181935.3|181845.3|181674.3|181584.3|447
1719571500000|2024-06-28 10:45:00|181715.3|181625.3|181819|181729|181978.6|181888.6|181712.1|181609.9|432
1719571800000|2024-06-28 10:50:00|181818.9|181728.9|181887.2|181757.2|181892|181783.2|181782.6|181652.6|336
1719572100000|2024-06-28 10:55:00|181885.2|181755.2|181875|181785|181988|181898|181853.7|181753.1|367
1719572400000|2024-06-28 11:00:00|181875.8|181785.8|181985.6|181895.6|181987.9|181897.9|181869.3|181779.3|254
1719572700000|2024-06-28 11:05:00|181985.1|181895.1|181993.2|181903.2|182016.6|181907.3|181950.1|181839.7|198
1719573000000|2024-06-28 11:10:00|181991.4|181901.4|182023|181893|182023|181904.6|181984.2|181886.7|207
1719573300000|2024-06-28 11:15:00|182022.9|181892.9|181986.3|181896.3|182022.9|181903.7|181979.5|181889.5|166
1719573600000|2024-06-28 11:20:00|181989.7|181899.7|181906.8|181776.8|181991.3|181901.3|181897.1|181767.1|208
1719573900000|2024-06-28 11:25:00|181906.9|181776.9|182021.3|181931.3|182056.1|181966.1|181906.9|181776.9|471
1719574200000|2024-06-28 11:30:00|182022|181932|182032.3|181942.3|182063.6|181973.6|181994.7|181904.7|408
1719574500000|2024-06-28 11:35:00|182030.8|181940.8|182097.3|181967.3|182184.4|182094.4|182030.8|181940.8|352
1719574800000|2024-06-28 11:40:00|182097.9|181967.9|182020.6|181890.6|182125.4|181995.4|182020.6|181890.6|416
1719575100000|2024-06-28 11:45:00|182020.5|181890.5|182016.3|181926.3|182042.4|181931.6|182011.8|181881.8|348
1719575400000|2024-06-28 11:50:00|182016.6|181926.6|181828.2|181738.2|182023.9|181933.9|181822.5|181699.9|488
1719575700000|2024-06-28 11:55:00|181828.4|181738.4|182133.4|182003.4|182160.7|182030.7|181828|181738|405
1719576000000|2024-06-28 12:00:00|182132.4|182002.4|182058.8|181968.8|182134.2|182005.5|181939.3|181849.3|604
1719576300000|2024-06-28 12:05:00|182060.7|181970.7|182185|182095|182187.9|182097.9|182030|181940|571
1719576600000|2024-06-28 12:10:00|182184.2|182094.2|182318.7|182228.7|182321.4|182231.4|182133.5|182043.5|450
1719576900000|2024-06-28 12:15:00|182318.3|182228.3|182294.5|182164.5|182357.5|182256.3|182256.9|182126.9|518
1719577200000|2024-06-28 12:20:00|182295.6|182165.6|182126.4|182036.4|182348.8|182218.8|181999.7|181869.7|717
1719577500000|2024-06-28 12:25:00|182121.5|182031.5|182306.4|181964.4|182396.8|182194.7|182061.9|181964.4|618
1719577800000|2024-06-28 12:30:00|182306.3|181964.3|182028.8|181898.8|182448.8|182106.8|181789.2|181659.2|942
1719578100000|2024-06-28 12:35:00|182029.1|181899.1|182109.5|182019.5|182147.3|182057.3|181972.3|181874.1|958
1719578400000|2024-06-28 12:40:00|182113.2|182023.2|181862|181772|182173.6|182083.6|181856.7|181766.7|953
1719578700000|2024-06-28 12:45:00|181862.6|181772.6|181864.2|181774.2|182039.4|181949.4|181848|181758|861
1719579000000|2024-06-28 12:50:00|181865.4|181775.4|181827.7|181737.7|181902.1|181780.2|181649.5|181519.5|843
1719579300000|2024-06-28 12:55:00|181830.9|181740.9|182014.1|181924.1|182014.8|181924.8|181780.5|181690.5|940
1719579600000|2024-06-28 13:00:00|182014.8|181924.8|182144.4|182054.4|182247|182157|181925.5|181835.5|965
1719579900000|2024-06-28 13:05:00|182131.1|182041.1|181940.3|181850.3|182142.8|182052.8|181936.1|181846.1|775
1719580200000|2024-06-28 13:10:00|181939.8|181849.8|181528.2|181438.2|181943.5|181853.5|181414.8|181324.8|945
1719580500000|2024-06-28 13:15:00|181528.3|181438.3|181463.8|181373.8|181592.6|181502.6|181390|181300|860
1719580800000|2024-06-28 13:20:00|181471.4|181381.4|181931.8|181801.8|181949.3|181829.8|181453.2|181363.2|955
1719581100000|2024-06-28 13:25:00|181931.9|181801.9|181987.1|181897.1|182024.8|181934.8|181858.7|181749.5|804
1719581400000|2024-06-28 13:30:00|181963.9|181873.9|181788.6|181698.6|182005.4|181915.4|181777.7|181687.7|891
1719581700000|2024-06-28 13:35:00|181781.2|181691.2|181807.4|181717.4|181865.9|181775.9|181702|181612|765
1719582000000|2024-06-28 13:40:00|181808.2|181718.2|181903|181773|181953.4|181801|181795|181599.4|765
1719582300000|2024-06-28 13:45:00|181912.6|181782.6|181957.4|181867.4|181982.4|181892.4|181909.3|181723.6|686
1719582600000|2024-06-28 13:50:00|181962|181872|182087.5|181997.5|182087.5|181997.5|181917.5|181827.5|791
1719582900000|2024-06-28 13:55:00|182087.6|181997.6|182253.2|182042.1|182254.6|182126.7|181999.8|181909.8|605
1719583200000|2024-06-28 14:00:00|182265.9|182038.8|182111.8|182021.8|182280.8|182091.6|182034.9|181769.2|735
1719583500000|2024-06-28 14:05:00|182110.1|182020.1|182061.2|181971.2|182156.2|182066.2|182013.2|181923.2|933
1719583800000|2024-06-28 14:10:00|182057.5|181967.5|182273.7|182183.7|182294.8|182204.8|182002.9|181912.9|961
1719584100000|2024-06-28 14:15:00|182272.6|182182.6|182461.2|182371.2|182461.2|182371.2|182243.5|182153.5|887
1719584400000|2024-06-28 14:20:00|182461.9|182371.9|182347.3|182257.3|182549.2|182459.2|182330.3|182240.3|900
1719584700000|2024-06-28 14:25:00|182347.2|182257.2|182245.1|182155.1|182361.4|182271.4|182183.4|182093.4|890
1719585000000|2024-06-28 14:30:00|182244.7|182154.7|182283.3|182193.3|182295.8|182205.8|182173.6|182083.6|786
1719585300000|2024-06-28 14:35:00|182283.4|182193.4|182403.8|182273.8|182456.6|182326.6|182196.6|182089.6|823
1719585600000|2024-06-28 14:40:00|182406.5|182276.5|182362|182272|182492.6|182402.6|182360.6|182270.6|933
1719585900000|2024-06-28 14:45:00|182361.7|182271.7|182349|182259|182389.1|182299.1|182242.1|182152.1|976
1719586200000|2024-06-28 14:50:00|182349.6|182259.6|182499.8|182409.8|182517.1|182427.1|182338.9|182248.9|1035
1719586500000|2024-06-28 14:55:00|182507.8|182417.8|182559.1|182469.1|182671.1|182581.1|182507.8|182417.8|989
1719586800000|2024-06-28 15:00:00|182560.9|182470.9|182441|182351|182672.1|182582.1|182394.1|182304.1|1074
1719587100000|2024-06-28 15:05:00|182440.4|182350.4|182340|182250|182450.7|182360.7|182338.3|182248.3|945
1719587400000|2024-06-28 15:10:00|182339.6|182249.6|182286|182196|182390.4|182300.4|182281.5|182191.5|845
1719587700000|2024-06-28 15:15:00|182289.1|182199.1|182496.1|182406.1|182563.1|182454.2|182262.8|182172.8|821
1719588000000|2024-06-28 15:20:00|182496.3|182406.3|182408.9|182318.9|182532|182442|182407.9|182317.9|747
1719588300000|2024-06-28 15:25:00|182409.1|182319.1|182623.7|182493.7|182653.8|182523.8|182406.9|182316.9|767
1719588600000|2024-06-28 15:30:00|182614.9|182484.9|182557.5|182467.5|182623|182495.3|182522.9|182432.9|705
1719588900000|2024-06-28 15:35:00|182554.9|182464.9|182519.7|182429.7|182580.6|182490.6|182500.5|182410.5|650
1719589200000|2024-06-28 15:40:00|182519.8|182429.8|182454|182364|182520|182430|182423.7|182333.7|688
1719589500000|2024-06-28 15:45:00|182454.8|182364.8|182459.5|182369.5|182492.3|182402.3|182450.5|182360.5|598
1719589800000|2024-06-28 15:50:00|182458.5|182368.5|182427.7|182337.7|182477.5|182376.7|182412.9|182297.4|579
1719590100000|2024-06-28 15:55:00|182427.6|182337.6|182382.3|182292.3|182461.3|182371.3|182329.4|182239.4|657
1719590400000|2024-06-28 16:00:00|182381.8|182291.8|182331.2|182241.2|182410.6|182301|182324.1|182234.1|624
1719590700000|2024-06-28 16:05:00|182331|182241|182402.5|182312.5|182405.2|182315.2|182326.9|182236.9|554
1719591000000|2024-06-28 16:10:00|182401.9|182311.9|182359|182269|182411.9|182315.4|182352.2|182257.2|523
1719591300000|2024-06-28 16:15:00|182357.8|182267.8|182355.6|182265.6|182389.2|182299.2|182319.8|182229.8|553
1719591600000|2024-06-28 16:20:00|182355.1|182265.1|182386|182296|182402.6|182312.6|182332.1|182242.1|475
1719591900000|2024-06-28 16:25:00|182386.1|182296.1|182366.3|182276.3|182422.5|182323.6|182348.7|182258.7|418
1719592200000|2024-06-28 16:30:00|182365.3|182275.3|182381.7|182291.7|182403|182313|182351|182261|375
1719592500000|2024-06-28 16:35:00|182383.3|182293.3|182491.5|182361.5|182499.7|182369.7|182372|182272.2|526
1719592800000|2024-06-28 16:40:00|182495.5|182365.5|182524|182394|182528.6|182398.6|182465|182335|623
1719593100000|2024-06-28 16:45:00|182524.1|182394.1|182485.4|182355.4|182563.3|182433.3|182478.7|182348.7|557
1719593400000|2024-06-28 16:50:00|182527.4|182397.4|182401.4|182271.4|182572.2|182442.2|182400.4|182270.4|607
1719593700000|2024-06-28 16:55:00|182401.5|182271.5|182387.4|182297.4|182408.6|182297.4|182363.6|182255.3|520
1719594000000|2024-06-28 17:00:00|182386.2|182296.2|182398.5|182308.5|182399.4|182309.4|182358.6|182268.6|425
1719594300000|2024-06-28 17:05:00|182398.2|182308.2|182257.4|182127.4|182405|182314|182243.4|182113.4|554
1719594600000|2024-06-28 17:10:00|182256.8|182126.8|182140.8|182010.8|182260.4|182130.4|182137.3|182007.3|614
1719594900000|2024-06-28 17:15:00|182099.6|181969.6|181970|181840|182112.7|181982.7|181956.6|181826.6|655
1719595200000|2024-06-28 17:20:00|181970.1|181840.1|181858.5|181728.5|182022.3|181892.3|181840.7|181710.7|666
1719595500000|2024-06-28 17:25:00|181850.8|181720.8|181894.1|181764.1|181922.1|181792.1|181847.5|181717.5|511
1719595800000|2024-06-28 17:30:00|181894.2|181764.2|181796|181666|181913.8|181783.8|181779.5|181649.5|502
1719596100000|2024-06-28 17:35:00|181795.7|181665.7|181816|181686|181824.1|181694.1|181787|181657|389
1719596400000|2024-06-28 17:40:00|181816.1|181686.1|181813.2|181683.2|181816.1|181686.1|181784.2|181654.2|327
1719596700000|2024-06-28 17:45:00|181814.1|181684.1|181827.2|181697.2|181844|181714|181810.5|181680.5|367
1719597000000|2024-06-28 17:50:00|181831.9|181701.9|182038|181908|182047.1|181917.1|181825.5|181695.5|515
1719597300000|2024-06-28 17:55:00|182034.1|181904.1|182008.2|181878.2|182056.7|181926.7|182008.2|181878.2|446
1719597600000|2024-06-28 18:00:00|182012.5|181882.5|181891.6|181761.6|182013.3|181883.3|181878.5|181748.5|557
1719597900000|2024-06-28 18:05:00|181892.5|181762.5|181855.6|181725.6|181894.3|181764.3|181855.5|181725.5|303
1719598200000|2024-06-28 18:10:00|181855.9|181725.9|181837|181707|181857.4|181727.4|181827.4|181697.4|280
1719598500000|2024-06-28 18:15:00|181836.6|181706.6|181842.5|181712.5|181852.4|181722.4|181817.5|181687.5|306
1719598800000|2024-06-28 18:20:00|181842.4|181712.4|181674.1|181544.1|181851.9|181721.9|181667|181537|502
1719599100000|2024-06-28 18:25:00|181674.2|181544.2|181718.4|181588.4|181727|181597|181671.3|181541.3|446
1719599400000|2024-06-28 18:30:00|181715.8|181585.8|181756|181626|181822.7|181692.7|181713.4|181583.4|414
1719599700000|2024-06-28 18:35:00|181749.2|181619.2|181716.1|181586.1|181750|181620|181687.8|181557.8|481
1719600000000|2024-06-28 18:40:00|181716.5|181586.5|181723.5|181593.5|181824|181694|181699.5|181569.5|523
1719600300000|2024-06-28 18:45:00|181723.6|181593.6|181780.1|181650.1|181797|181667|181722.5|181592.5|512
1719600600000|2024-06-28 18:50:00|181780.2|181650.2|181878|181748|181910.7|181780.7|181775.4|181645.4|470
1719600900000|2024-06-28 18:55:00|181877.7|181747.7|181965.7|181835.7|181991.2|181861.2|181869.1|181739.1|541
1719601200000|2024-06-28 19:00:00|181965.4|181835.4|182050.9|181920.9|182102.5|181972.5|181965.4|181835.4|514
1719601500000|2024-06-28 19:05:00|182050.8|181920.8|182054.2|181924.2|182065.2|181935.2|182028.8|181898.8|299
1719601800000|2024-06-28 19:10:00|182057.9|181927.9|182171.5|182041.5|182174.8|182044.8|182050.2|181920.2|380
1719602100000|2024-06-28 19:15:00|182170.9|182040.9|182071.8|181941.8|182170.9|182040.9|182071.8|181941.8|462
1719602400000|2024-06-28 19:20:00|182071.9|181941.9|182066.2|181936.2|182090.1|181960.1|182065|181935|332
1719602700000|2024-06-28 19:25:00|182066.3|181936.3|182057.9|181927.9|182086.6|181956.6|182036.6|181906.6|388
1719603000000|2024-06-28 19:30:00|182059.8|181929.8|182142.3|182012.3|182146.8|182016.8|182059.8|181929.8|396
1719603300000|2024-06-28 19:35:00|182142.4|182012.4|182099.3|181969.3|182142.9|182012.9|182098.5|181968.5|328
1719603600000|2024-06-28 19:40:00|182098.8|181968.8|182122.2|181992.2|182134.9|182004.9|182095.7|181965.7|350
1719603900000|2024-06-28 19:45:00|182122.3|181992.3|182114.2|181984.2|182122.4|181992.4|182104.5|181974.5|254
1719604200000|2024-06-28 19:50:00|182114.3|181984.3|182091.6|181961.6|182134.6|182004.6|182066.7|181953.3|373
1719604500000|2024-06-28 19:55:00|182090.8|181960.8|182002.8|181872.8|182092.5|181962.5|182002.8|181872.8|473
1719604800000|2024-06-28 20:00:00|181990.2|181860.2|181956.1|181826.1|181997.1|181867.1|181952.9|181822.9|256
1719605100000|2024-06-28 20:05:00|181956|181826|182023.4|181893.4|182042.6|181912.6|181955.9|181825.9|211
1719605400000|2024-06-28 20:10:00|182023.7|181893.7|182021.4|181891.4|182027.3|181897.3|182020|181890|215
1719605700000|2024-06-28 20:15:00|182020.8|181890.8|182016.1|181886.1|182023.3|181893.3|182012.5|181882.5|124
1719606000000|2024-06-28 20:20:00|182016.7|181886.7|182003.3|181873.3|182024.7|181894.7|181997.8|181867.8|121
1719606300000|2024-06-28 20:25:00|181988.8|181858.8|182032.5|181690.5|182119.3|181858.8|181880.7|181610|1116
1719606600000|2024-06-28 20:30:00|182023|181681|182069|181727|182143|181801|181935.1|181593.1|862
1719606900000|2024-06-28 20:35:00|182070.7|181728.7|182028|181686|182129.6|181787.6|181965.4|181623.4|1075
1719607200000|2024-06-28 20:40:00|182022.1|181680.1|182037.8|181695.8|182120.4|181778.4|181945.4|181603.4|1174
1719607500000|2024-06-28 20:45:00|182041.6|181699.6|182282.5|181940.5|182282.5|181940.5|181923.2|181581.2|1169
1719607800000|2024-06-28 20:50:00|182208.1|181866.1|182008.9|181666.9|182212.3|181870.3|181948.7|181606.7|1018
1719608100000|2024-06-28 20:55:00|182011.7|181669.7|182083|181741|182095.9|181753.9|181981.4|181639.4|202
1719777600000|2024-06-30 20:00:00|180253.4|179856.4|180223.5|179826.5|180334|179937|180186|179789|20
1719777900000|2024-06-30 20:05:00|180204.8|179807.8|180169.2|179772.2|180204.8|179807.8|180160.4|179763.4|5
1719778200000|2024-06-30 20:10:00|180060.8|179663.8|180523.5|180126.5|180523.5|180126.5|180060.8|179663.8|15
1719778800000|2024-06-30 20:20:00|180481.2|180084.2|180481.2|180084.2|180481.2|180084.2|180481.2|180084.2|1
1719779100000|2024-06-30 20:25:00|180491.8|180094.8|180491.8|180094.8|180491.8|180094.8|180491.8|180094.8|1
1719780300000|2024-06-30 20:45:00|180428.7|180031.7|180473.6|180076.6|180473.6|180076.6|180409.9|180012.9|5
1719780600000|2024-06-30 20:50:00|180482.5|180117.5|180415|180235|180482.5|180247.6|180415|180117.5|7
1719780900000|2024-06-30 20:55:00|180458.9|180191.1|180428.6|180221.4|180458.9|180221.4|180428.6|180191.1|29
1719781200000|2024-06-30 21:00:00|180428.3|180221.7|180620.6|180278.6|180750.8|180408.8|180428|180185.4|27
1719781500000|2024-06-30 21:05:00|180537.2|180195.2|180487.8|180145.8|180632.2|180290.2|180471|180129|38
1719781800000|2024-06-30 21:10:00|180530.5|180188.5|180503.5|180161.5|180531.3|180189.3|180474.7|180132.7|117
1719782100000|2024-06-30 21:15:00|180503.6|180161.6|180509.9|180167.9|180511.6|180169.6|180458.1|180116.1|80
1719782400000|2024-06-30 21:20:00|180509.8|180167.8|180458.4|180116.4|180513.5|180171.5|180458.1|180116.1|25
1719782700000|2024-06-30 21:25:00|180511.5|180169.5|180430.7|180088.7|180511.5|180169.5|180387.5|180045.5|24
1719783000000|2024-06-30 21:30:00|180428.7|180086.7|180416.3|180074.3|180509.6|180167.6|180384.1|180042.1|21
1719783300000|2024-06-30 21:35:00|180427.3|180085.3|180422.4|180080.4|180434.5|180092.5|180416.4|180074.4|32
1719783600000|2024-06-30 21:40:00|180422.5|180080.5|180385.2|180043.2|180460.5|180118.5|180385|180043|47
1719783900000|2024-06-30 21:45:00|180385.4|180043.4|180430.6|180088.6|180430.6|180088.6|180385.4|180043.4|27
1719784200000|2024-06-30 21:50:00|180430.7|180088.7|180447|180105|180447.5|180105.5|180416.1|180074.1|37
1719784500000|2024-06-30 21:55:00|180430.9|180088.9|180432.8|180090.8|180474.4|180132.4|180414.9|180072.9|31
1719784800000|2024-06-30 22:00:00|180432.9|180090.9|180480.1|180138.1|180492.1|180150.1|180401.9|180059.9|73
1719785100000|2024-06-30 22:05:00|180480|180138|180480.5|180138.5|180485.4|180143.4|180476.8|180134.8|17
1719785400000|2024-06-30 22:10:00|180476.7|180134.7|180469|180127|180485.9|180143.9|180469|180127|24
1719785700000|2024-06-30 22:15:00|180485.7|180143.7|180480.2|180138.2|180485.7|180143.7|180468.2|180126.2|38
1719786000000|2024-06-30 22:20:00|180470.5|180128.5|180576|180357.9|180601.2|180419.5|180467.1|180125.1|73
1719786300000|2024-06-30 22:25:00|180575.4|180358|180707.9|180365.9|180791.3|180473.6|180551.5|180334.9|154
1719786600000|2024-06-30 22:30:00|180692.3|180350.3|180754.6|180624.6|180844.4|180653.2|180686.2|180344.2|45
1719786900000|2024-06-30 22:35:00|180797.1|180563.3|180774.3|180532.5|180833.2|180624.1|180724.2|180532.5|49
1719787200000|2024-06-30 22:40:00|180774.1|180532.6|180763.2|180484.6|180774.2|180611.7|180727.7|180444.5|67
1719787500000|2024-06-30 22:45:00|180739.5|180505.7|180764.3|180538.2|180764.3|180542.1|180739.5|180484.7|18
1719787800000|2024-06-30 22:50:00|180765.2|180485|180781.8|180479.9|180784.7|180503.9|180748.7|180477.8|32
1719788100000|2024-06-30 22:55:00|180774.7|180498.5|180766|180503.7|180787.7|180503.7|180766|180467.7|30
1719788400000|2024-06-30 23:00:00|180793.7|180539.1|180765.1|180506.3|180812.6|180542.3|180724.4|180463.3|264
1719788700000|2024-06-30 23:05:00|180764.9|180506.2|180777.7|180525|180778.1|180568.1|180698.1|180504.6|242
1719789000000|2024-06-30 23:10:00|180777.3|180525.4|180768.5|180546.4|180777.8|180575.4|180704.3|180504.8|216
1719789300000|2024-06-30 23:15:00|180742.6|180546.5|180770.3|180533.6|180777|180578.6|180705.2|180517.3|160
1719789600000|2024-06-30 23:20:00|180770|180533.8|180626.9|180338|180776.1|180555.1|180599.6|180331.5|183
1719789900000|2024-06-30 23:25:00|180621.2|180337.9|180661.7|180362.8|180687.7|180378.8|180621.2|180337.1|146
1719790200000|2024-06-30 23:30:00|180637|180362.7|180650.3|180365.2|180674.9|180394.7|180626.3|180341|112
1719790500000|2024-06-30 23:35:00|180650.1|180365.3|180680.3|180420.2|180687.5|180420.2|180601.9|180352.5|111
1719790800000|2024-06-30 23:40:00|180688.3|180375.4|180630.7|180376.9|180690.5|180395.5|180604.2|180349.2|94
1719791100000|2024-06-30 23:45:00|180630.6|180377|180688.7|180380.6|180690.7|180395.7|180609.2|180374.6|142
1719791400000|2024-06-30 23:50:00|180672.9|180381|180613.2|180377.4|180691|180425|180554.7|180327.6|230
1719791700000|2024-06-30 23:55:00|180613.1|180377.5|180667.3|180390.4|180683.4|180443|180612.9|180350.9|117
1719792000000|2024-07-01 00:00:00|180682.5|180359.3|180670.3|180355.7|180682.5|180442.4|180624.6|180350.1|224
1719792300000|2024-07-01 00:05:00|180668.9|180355.5|180566.8|180357.8|180675.6|180500.2|180566.8|180355.5|228
1719792600000|2024-07-01 00:10:00|180566.3|180358|180698|180568|180698.5|180568.5|180517.4|180355.2|336
1719792900000|2024-07-01 00:15:00|180697.9|180567.9|180699.7|180569.7|180704.8|180574.8|180681.9|180551.9|306
1719793200000|2024-07-01 00:20:00|180699.6|180569.6|180700.5|180570.5|180741.3|180579.1|180658.9|180528.9|321
1719793500000|2024-07-01 00:25:00|180700.4|180570.4|180686.8|180556.8|180731.7|180641.7|180679.7|180549.7|268
1719793800000|2024-07-01 00:30:00|180694.3|180564.3|180686.3|180556.3|180697.7|180567.7|180678.2|180548.2|451
1719794100000|2024-07-01 00:35:00|180686.4|180556.4|180620|180490|180698.6|180581.6|180616.9|180486.9|377
1719794400000|2024-07-01 00:40:00|180619.9|180489.9|180637.3|180507.3|180643.2|180513.2|180618.2|180488.2|209
1719794700000|2024-07-01 00:45:00|180639.9|180509.9|180690.1|180560.1|180703.7|180573.7|180638.7|180508.7|360
1719795000000|2024-07-01 00:50:00|180689.9|180559.9|180679.6|180549.6|180697.2|180580.3|180660.8|180545.5|726
1719795300000|2024-07-01 00:55:00|180676.5|180546.5|180692.4|180562.4|180737.6|180607.6|180672.9|180542.9|358
1719795600000|2024-07-01 01:00:00|180680.6|180550.6|180897.6|180767.6|180937|180785|180611.1|180481.1|469
1719795900000|2024-07-01 01:05:00|180897.8|180767.8|180907.5|180777.5|180940.6|180786.9|180852.2|180732.3|320
1719796200000|2024-07-01 01:10:00|180907.7|180777.7|180893.2|180763.2|180914|180784|180859.9|180729.9|433
1719796500000|2024-07-01 01:15:00|180893.1|180763.1|180911.4|180781.4|180936.4|180806.4|180889.8|180759.8|468
1719796800000|2024-07-01 01:20:00|180913.7|180783.7|180863.2|180733.2|180936.9|180812.8|180853.9|180723.9|365
1719797100000|2024-07-01 01:25:00|180863.3|180733.3|180822.9|180692.9|180863.3|180733.3|180811.5|180681.5|199
1719797400000|2024-07-01 01:30:00|180823.3|180693.3|180804.5|180674.5|180829.4|180699.4|180785.3|180655.3|237
1719797700000|2024-07-01 01:35:00|180801.6|180671.6|180815.8|180685.8|180831.7|180701.7|180799.8|180669.8|184
1719798000000|2024-07-01 01:40:00|180815.9|180685.9|180825.4|180695.4|180833.6|180703.6|180789.7|180659.7|154
1719798300000|2024-07-01 01:45:00|180821.3|180691.3|180904|180774|180910.8|180780.8|180810.6|180680.6|168
1719798600000|2024-07-01 01:50:00|180909.6|180779.6|180982.4|180852.4|180985.4|180855.4|180894.4|180764.4|160
1719798900000|2024-07-01 01:55:00|180988.1|180858.1|180970.7|180840.7|180989.5|180859.5|180965.1|180835.1|266
1719799200000|2024-07-01 02:00:00|180978|180848|180977.6|180847.6|180994.8|180864.8|180967.1|180837.1|257
1719799500000|2024-07-01 02:05:00|180978.5|180848.5|180980.8|180850.8|180995.8|180865.8|180976.4|180846.4|195
1719799800000|2024-07-01 02:10:00|180980.1|180850.1|180987.4|180857.4|180994.4|180864.4|180977.9|180847.9|279
1719800100000|2024-07-01 02:15:00|180987.8|180857.8|180989.1|180859.1|180994.5|180864.5|180979.4|180849.4|194
1719800400000|2024-07-01 02:20:00|180987.8|180857.8|180993.4|180863.4|180995|180865|180986|180856|175
1719800700000|2024-07-01 02:25:00|180991.7|180861.7|180987.5|180857.5|180994|180864|180985.6|180855.6|117
1719801000000|2024-07-01 02:30:00|180984.9|180854.9|180980.8|180850.8|180988.1|180858.1|180976.3|180846.3|256
1719801300000|2024-07-01 02:35:00|180980.9|180850.9|180982.1|180852.1|180988.5|180858.5|180977.1|180847.1|276
1719801600000|2024-07-01 02:40:00|180981.7|180851.7|180983.1|180853.1|180988|180858|180979|180849|113
1719801900000|2024-07-01 02:45:00|180978.7|180848.7|180982.4|180852.4|180987.6|180857.6|180977.7|180847.7|132
1719802200000|2024-07-01 02:50:00|180982.6|180852.6|180923.1|180793.1|180985.6|180855.6|180910.1|180780.1|207
1719802500000|2024-07-01 02:55:00|180918|180788|180923.1|180793.1|180925.8|180795.8|180909.6|180779.6|357
1719802800000|2024-07-01 03:00:00|180923.4|180793.4|180894.3|180764.3|180923.4|180793.4|180884|180754|502
1719803100000|2024-07-01 03:05:00|180894.2|180764.2|180937.8|180807.8|180940.9|180810.9|180892.6|180762.6|457
1719803400000|2024-07-01 03:10:00|180930|180800|180950.4|180820.4|180954.2|180824.2|180915.1|180785.1|403
1719803700000|2024-07-01 03:15:00|180950.3|180820.3|180928.3|180798.3|180953.6|180823.6|180928.1|180798.1|213
1719804000000|2024-07-01 03:20:00|180930|180800|180917.7|180787.7|180931|180801|180911.2|180781.2|116
1719804300000|2024-07-01 03:25:00|180917.4|180787.4|180926.3|180796.3|180933|180803|180896.4|180766.4|219
1719804600000|2024-07-01 03:30:00|180926.5|180796.5|180932.8|180802.8|180939.4|180809.4|180914.9|180784.9|277
1719804900000|2024-07-01 03:35:00|180932.7|180802.7|180930.7|180800.7|180932.9|180802.9|180925.3|180795.3|248
1719805200000|2024-07-01 03:40:00|180930.4|180800.4|180930.9|180800.9|180935.2|180805.2|180925.3|180795.3|547
1719805500000|2024-07-01 03:45:00|180931|180801|180931|180801|180938.3|180808.3|180918.5|180788.5|265
1719805800000|2024-07-01 03:50:00|180918.7|180788.7|180946|180816|180946|180816|180918.7|180788.7|212
1719806100000|2024-07-01 03:55:00|180946.1|180816.1|180942.3|180812.3|180955.4|180825.4|180939.3|180809.3|195
1719806400000|2024-07-01 04:00:00|180944.6|180814.6|180950.9|180820.9|180955.5|180825.5|180938.1|180808.1|200
1719806700000|2024-07-01 04:05:00|180951|180821|180958.2|180828.2|180958.5|180828.5|180947.7|180817.7|145
1719807000000|2024-07-01 04:10:00|180958.3|180828.3|180951.5|180821.5|180958.3|180828.3|180902.4|180804.2|150
1719807300000|2024-07-01 04:15:00|180951.1|180821.1|180966.4|180836.4|180982.8|180852.8|180948.5|180818.5|159
1719807600000|2024-07-01 04:20:00|180967.1|180837.1|180967|180837|180968|180838|180954.8|180824.8|143
1719807900000|2024-07-01 04:25:00|180966.8|180836.8|180937.3|180807.3|181000.4|180870.4|180924.1|180794.1|249
1719808200000|2024-07-01 04:30:00|180937.7|180807.7|180967.2|180837.2|180968.5|180838.5|180935.5|180805.5|170
1719808500000|2024-07-01 04:35:00|180967.1|180837.1|180973.5|180843.5|180979.8|180849.8|180945.5|180815.5|125
1719808800000|2024-07-01 04:40:00|180971.8|180841.8|180971.6|180841.6|180982|180852|180966.8|180836.8|109
1719809100000|2024-07-01 04:45:00|180967.4|180837.4|180974.6|180844.6|180975.1|180845.1|180964.6|180834.6|148
1719809400000|2024-07-01 04:50:00|180973.2|180843.2|180958.1|180828.1|180974|180844|180929.7|180799.7|170
1719809700000|2024-07-01 04:55:00|180959.5|180829.5|180962.4|180832.4|180976.8|180846.8|180959.5|180829.5|269
1719810000000|2024-07-01 05:00:00|180953.5|180823.5|180921.5|180831.5|180957.1|180842.8|180908.9|180810.7|340
1719810300000|2024-07-01 05:05:00|180921.3|180831.3|180931.3|180841.3|180933.8|180843.8|180910.8|180820.8|83
1719810600000|2024-07-01 05:10:00|180931.2|180841.2|180925.4|180835.4|180931.2|180841.2|180908.2|180818.2|130
1719810900000|2024-07-01 05:15:00|180925.8|180835.8|180924.4|180834.4|180934.2|180844.2|180913.4|180823.4|227
1719811200000|2024-07-01 05:20:00|180920.4|180830.4|180921.3|180831.3|180931.4|180841.4|180910.5|180820.5|238
1719811500000|2024-07-01 05:25:00|180921.1|180831.1|180934.8|180844.8|180943.6|180853.6|180912.7|180822.7|376
1719811800000|2024-07-01 05:30:00|180935.2|180845.2|180924.7|180834.7|180948.8|180858.8|180924.5|180834.5|288
1719812100000|2024-07-01 05:35:00|180924.8|180834.8|180619.1|180529.1|180927.6|180837.6|180594.3|180480|302
1719812400000|2024-07-01 05:40:00|180617.2|180527.2|180740.8|180650.8|180797.2|180707.2|180605.2|180515.2|407
1719812700000|2024-07-01 05:45:00|180741.2|180651.2|180573.5|180443.5|180747.9|180657.9|180528.5|180438.5|348
1719813000000|2024-07-01 05:50:00|180575.2|180445.2|180460.3|180330.3|180586.8|180479.5|180318.2|180228.2|354
1719813300000|2024-07-01 05:55:00|180433|180303|180439.3|180309.3|180506.9|180383.6|180423.9|180293.9|442
1719813600000|2024-07-01 06:00:00|180439.2|180309.2|180551.8|180461.8|180580.8|180463.8|180416.2|180303.9|512
1719813900000|2024-07-01 06:05:00|180558.4|180468.4|180576|180446|180594|180488.2|180509.8|180410.5|625
1719814200000|2024-07-01 06:10:00|180578.5|180448.5|180487.8|180397.8|180610.4|180480.4|180486.3|180396.3|586
1719814500000|2024-07-01 06:15:00|180487.4|180397.4|180401.5|180311.5|180572.1|180482.1|180401.5|180311.5|512
1719814800000|2024-07-01 06:20:00|180403.5|180313.5|180370.6|180280.6|180412.1|180322.1|180323.4|180233.4|530
1719815100000|2024-07-01 06:25:00|180378.9|180288.9|179864.6|179774.6|180389|180299|179773|179652.5|540
1719815400000|2024-07-01 06:30:00|179865.9|179775.9|180236|180146|180243|180153|179828.2|179738.2|600
1719815700000|2024-07-01 06:35:00|180243.5|180153.5|180067.3|179977.3|180251.2|180161.2|180062.3|179972.3|686
1719816000000|2024-07-01 06:40:00|180068.3|179978.3|180127.1|180037.1|180164.9|180074.8|180066.8|179976.8|564
1719816300000|2024-07-01 06:45:00|180127.2|180037.2|180065.4|179975.4|180230.9|180140.9|179994.6|179904.6|636
1719816600000|2024-07-01 06:50:00|180065.8|179975.8|179848.3|179758.3|180091.2|180001.2|179829.4|179739.4|527
1719816900000|2024-07-01 06:55:00|179848.2|179758.2|179967.5|179877.5|180014.3|179924.3|179847.6|179757.6|628
1719817200000|2024-07-01 07:00:00|179950.2|179860.2|179873.3|179783.3|179972.8|179882.8|179752.8|179662.8|920
1719817500000|2024-07-01 07:05:00|179873.5|179783.5|179678.6|179588.6|179911.3|179821.3|179678.6|179588.6|676
1719817800000|2024-07-01 07:10:00|179674.7|179584.7|179479|179389|179724.6|179634.6|179472.9|179382.9|693
1719818100000|2024-07-01 07:15:00|179474.2|179384.2|179540.6|179450.6|179591|179501|179469.5|179379.5|755
1719818400000|2024-07-01 07:20:00|179538.5|179448.5|179806.7|179716.7|179818.4|179728.4|179533.2|179443.2|717
1719818700000|2024-07-01 07:25:00|179806.9|179716.9|179958.9|179868.9|179961.4|179871.4|179736.7|179646.7|719
1719819000000|2024-07-01 07:30:00|179959.5|179869.5|180385.2|180295.2|180387.4|180297.4|179959.5|179869.5|585
1719819300000|2024-07-01 07:35:00|180382.2|180292.2|180176.2|180086.2|180487.4|180397.4|180056.5|179966.5|711
1719819600000|2024-07-01 07:40:00|180175.2|180085.2|180214.5|180124.5|180252.7|180149.3|180145.4|180015.4|616
1719819900000|2024-07-01 07:45:00|180213.6|180123.6|180137.9|180047.9|180336.7|180246.7|180135|180045|531
1719820200000|2024-07-01 07:50:00|180141.2|180051.2|180302.6|180212.6|180354.4|180264.4|180108.9|180018.9|707
1719820500000|2024-07-01 07:55:00|180309.9|180219.9|180310.9|180220.9|180351.5|180261.5|180254.6|180164.6|783
1719820800000|2024-07-01 08:00:00|180309.6|180219.6|180640.4|180550.4|180674|180584|180298.9|180208.9|820
1719821100000|2024-07-01 08:05:00|180638.6|180548.6|180470.9|180380.9|180709.2|180619.2|180464.2|180374.2|817
1719821400000|2024-07-01 08:10:00|180468.6|180378.6|180613.3|180523.3|180657.6|180567.6|180465.5|180375.5|780
1719821700000|2024-07-01 08:15:00|180611.5|180521.5|180337.3|180247.3|180658.5|180568.5|180321.9|180231.9|579
1719822000000|2024-07-01 08:20:00|180337.9|180247.9|180131.2|180041.2|180359|180250.4|180122.8|180032.8|455
1719822300000|2024-07-01 08:25:00|180135.4|180045.4|180068.2|179978.2|180165.8|180075.8|180066.5|179976.5|328
1719822600000|2024-07-01 08:30:00|180068.9|179978.9|180010|179920|180074.7|179984.7|179892.4|179771.4|495
1719822900000|2024-07-01 08:35:00|180012|179922|180327.3|180237.3|180406.3|180316.3|180004.3|179914.3|603
1719823200000|2024-07-01 08:40:00|180327.4|180237.4|180412|180322|180443.5|180325.7|180322.7|180212.7|585
1719823500000|2024-07-01 08:45:00|180411.5|180321.5|180239.5|180109.5|180432.9|180325.2|180233.5|180103.5|506
1719823800000|2024-07-01 08:50:00|180239.2|180109.2|180358.7|180228.7|180399.1|180269.1|180197.9|180105.5|473
1719824100000|2024-07-01 08:55:00|180356.5|180226.5|180135.9|180045.9|180396.5|180306.5|180134|180044|415
1719824400000|2024-07-01 09:00:00|180136|180046|180070.5|179980.5|180208.7|180118.7|180062.2|179972.2|473
1719824700000|2024-07-01 09:05:00|180070.8|179980.8|180282.3|180192.3|180313.6|180223.6|180057.2|179967.2|531
1719825000000|2024-07-01 09:10:00|180290|180200|180089.6|179999.6|180305.1|180215.1|180035.1|179945.1|523
1719825300000|2024-07-01 09:15:00|180091.3|180001.3|180120.4|180030.4|180213.3|180123.3|180091.3|180001.3|560
1719825600000|2024-07-01 09:20:00|180119.8|180029.8|180295.6|180205.6|180298.2|180208.2|180116.8|180026.8|507
1719825900000|2024-07-01 09:25:00|180293.8|180203.8|180352.9|180262.9|180404.9|180314.9|180287.7|180197.7|498
1719826200000|2024-07-01 09:30:00|180353.7|180263.7|180368.4|180278.4|180389.5|180299.5|180309.4|180219.4|395
1719826500000|2024-07-01 09:35:00|180368.8|180278.8|180390|180300|180412.2|180322.2|180348.3|180258.3|297
1719826800000|2024-07-01 09:40:00|180393.4|180303.4|180504.1|180414.1|180506|180416|180390.9|180300.9|181
1719827100000|2024-07-01 09:45:00|180504.6|180414.6|180437.3|180347.3|180601.2|180490.9|180437.3|180347.3|282
1719827400000|2024-07-01 09:50:00|180440|180350|180600.5|180510.5|180621.6|180511.6|180414.6|180324.6|343
1719827700000|2024-07-01 09:55:00|180600.4|180510.4|180628.7|180538.7|180628.7|180538.7|180577.6|180487.6|327
1719828000000|2024-07-01 10:00:00|180628.9|180538.9|180562.1|180432.1|180632|180542|180540.7|180432.1|195
1719828300000|2024-07-01 10:05:00|180568|180438|180404.9|180314.9|180582|180492|180404.9|180314.9|293
1719828600000|2024-07-01 10:10:00|180405.1|180315.1|180541.5|180451.5|180596.2|180506.2|180405.1|180315.1|299
1719828900000|2024-07-01 10:15:00|180543.1|180453.1|180475|180385|180549.6|180459.6|180422.8|180332.8|355
1719829200000|2024-07-01 10:20:00|180475.1|180385.1|180431.9|180341.9|180527|180437|180423.7|180333.7|358
1719829500000|2024-07-01 10:25:00|180432|180342|180371.4|180281.4|180482.6|180392.6|180299.9|180209.9|449
1719829800000|2024-07-01 10:30:00|180369.9|180279.9|180527|180437|180539.4|180449.4|180366.6|180276.6|433
1719830100000|2024-07-01 10:35:00|180527.5|180437.5|180446.5|180356.5|180534.2|180444.2|180397.8|180307.8|406
1719830400000|2024-07-01 10:40:00|180444.8|180354.8|180465.9|180375.9|180508.2|180418.2|180416.3|180326.3|414
1719830700000|2024-07-01 10:45:00|180461.4|180371.4|180524.1|180434.1|180563.3|180473.3|180461.4|180371.4|449
1719831000000|2024-07-01 10:50:00|180525.1|180435.1|180709.8|180579.8|180710.8|180580.8|180489.5|180399.5|300
1719831300000|2024-07-01 10:55:00|180708.7|180578.7|180569.4|180479.4|180714|180596.6|180500|180410|352
1719831600000|2024-07-01 11:00:00|180576|180486|180757.6|180667.6|180760|180670|180574.5|180484.5|433
1719831900000|2024-07-01 11:05:00|180757.5|180667.5|180750.5|180660.5|180808.8|180718.8|180727.6|180637.6|335
1719832200000|2024-07-01 11:10:00|180745.8|180655.8|180776.2|180686.2|180808.5|180718.5|180743.2|180653.2|352
1719832500000|2024-07-01 11:15:00|180774.2|180684.2|180948.2|180858.2|181095.5|181005.5|180764.1|180674.1|451
1719832800000|2024-07-01 11:20:00|180948.7|180858.7|180969.7|180879.7|180982.7|180892.7|180939.8|180849.8|421
1719833100000|2024-07-01 11:25:00|180969.2|180879.2|181100.4|181010.4|181106|181016|180962.9|180872.9|365
1719833400000|2024-07-01 11:30:00|181098.2|181008.2|181109.7|181019.7|181211.5|181121.5|181094.2|181004.2|361
1719833700000|2024-07-01 11:35:00|181108.8|181018.8|180851.8|180761.8|181109|181019|180828.8|180738.8|483
1719834000000|2024-07-01 11:40:00|180846.8|180756.8|181141.4|181051.4|181154.6|181064.6|180844.5|180754.5|502
1719834300000|2024-07-01 11:45:00|181146|181056|181213.3|181123.3|181218.6|181128.6|181118.3|181028.3|288
1719834600000|2024-07-01 11:50:00|181212.8|181122.8|181363.3|181273.3|181369.6|181279.6|181204.9|181114.9|384
1719834900000|2024-07-01 11:55:00|181362|181272|181197.8|181107.8|181362|181272|181186.9|181096.9|416
1719835200000|2024-07-01 12:00:00|181198.2|181108.2|181563.5|181433.5|181779.2|181661|181195.1|181105.1|554
1719835500000|2024-07-01 12:05:00|181561.3|181431.3|181539.9|181449.9|181562.1|181458.6|181452.4|181347.5|663
1719835800000|2024-07-01 12:10:00|181539.1|181449.1|181428|181338|181661.6|181571.6|181414|181324|685
1719836100000|2024-07-01 12:15:00|181436.1|181346.1|181461.7|181371.7|181560.2|181470.2|181411.7|181321.7|705
1719836400000|2024-07-01 12:20:00|181464.4|181374.4|181639.1|181549.1|181642.3|181552.3|181458.3|181368.3|857
1719836700000|2024-07-01 12:25:00|181639.2|181549.2|181742.4|181652.4|181753.3|181663.3|181593.9|181503.9|629
1719837000000|2024-07-01 12:30:00|181742.2|181652.2|181867|181777|181870.6|181780.6|181717.1|181627.1|597
1719837300000|2024-07-01 12:35:00|181864.9|181774.9|181860.9|181770.9|181878.5|181788.5|181804.5|181714.5|505
1719837600000|2024-07-01 12:40:00|181860.8|181770.8|181810.3|181720.3|181987.2|181897.2|181787.3|181697.3|674
1719837900000|2024-07-01 12:45:00|181809.2|181719.2|181872.1|181782.1|181891|181801|181704.3|181614.3|786
1719838200000|2024-07-01 12:50:00|181872.9|181782.9|181899.3|181809.3|181963|181873|181872.9|181782.9|654
1719838500000|2024-07-01 12:55:00|181898.3|181808.3|182007.3|181917.3|182009.5|181919.5|181898.3|181808.3|686
1719838800000|2024-07-01 13:00:00|182000.6|181910.6|182150.8|182060.8|182211|182121|181970.1|181880.1|731
1719839100000|2024-07-01 13:05:00|182150.3|182060.3|182105.4|182015.4|182213.2|182123.2|182101.5|182011.5|611
1719839400000|2024-07-01 13:10:00|182104.2|182014.2|181964.6|181874.6|182106.7|182016.7|181934.5|181844.5|664
1719839700000|2024-07-01 13:15:00|181965|181875|181916.1|181826.1|182043|181953|181916.1|181826.1|631
1719840000000|2024-07-01 13:20:00|181916.7|181826.7|181873|181783|181941.9|181851.9|181842.9|181752.9|570
1719840300000|2024-07-01 13:25:00|181876|181786|181753.2|181663.2|181906.1|181816.1|181750.3|181660.3|577
1719840600000|2024-07-01 13:30:00|181753.7|181663.7|181783|181693|181866.6|181776.6|181724|181634|710
1719840900000|2024-07-01 13:35:00|181779.7|181689.7|181610.5|181480.5|181781.9|181691.9|181468.3|181378.3|911
1719841200000|2024-07-01 13:40:00|181610.3|181480.3|181732.9|181526.9|181732.9|181608.6|181565.6|181475.6|563
1719841500000|2024-07-01 13:45:00|181756.6|181533.9|181769.6|181679.6|181782.5|181692.5|181669.4|181533.9|472
1719841800000|2024-07-01 13:50:00|181769.7|181679.7|181829.1|181739.1|181847.6|181757.6|181747.5|181657.5|690
1719842100000|2024-07-01 13:55:00|181828.5|181738.5|181959|181617|182083.2|181972.9|181759.1|181589.5|514
1719842400000|2024-07-01 14:00:00|181958.9|181616.9|181595.6|181505.6|181984.8|181701.4|181533.1|181403.1|906
1719842700000|2024-07-01 14:05:00|181582.1|181492.1|181718.3|181628.3|181725.1|181635.1|181567.3|181477.3|714
1719843000000|2024-07-01 14:10:00|181713.5|181623.5|182070.8|181980.8|182097|182007|181699.3|181609.3|957
1719843300000|2024-07-01 14:15:00|182074.3|181984.3|182068.3|181978.3|182107.2|182017.2|181978.5|181888.5|816
1719843600000|2024-07-01 14:20:00|182057.5|181967.5|182268.7|182178.7|182366.6|182276.6|182057|181967|859
1719843900000|2024-07-01 14:25:00|182268.8|182178.8|182267.3|182177.3|182350.3|182260.3|182204.8|182114.8|879
1719844200000|2024-07-01 14:30:00|182259.7|182169.7|182293.8|182203.8|182300.6|182210.6|182185.1|182095.1|829
1719844500000|2024-07-01 14:35:00|182291.9|182201.9|182237.4|182147.4|182327.8|182237.8|182198.9|182108.9|682
1719844800000|2024-07-01 14:40:00|182235.6|182145.6|182308.9|182218.9|182367.5|182277.5|182217.8|182127.8|655
1719845100000|2024-07-01 14:45:00|182306.5|182216.5|182353.7|182263.7|182388.2|182298.2|182306.5|182216.5|613
1719845400000|2024-07-01 14:50:00|182353.5|182263.5|182479.4|182389.4|182512.7|182422.7|182352.3|182262.3|617
1719845700000|2024-07-01 14:55:00|182474.6|182384.6|182447.3|182357.3|182494.6|182404.6|182416.5|182326.5|634
1719846000000|2024-07-01 15:00:00|182447.4|182357.4|182496.7|182406.7|182513.6|182423.6|182403.4|182313.4|672
1719846300000|2024-07-01 15:05:00|182499.6|182409.6|182702.9|182612.9|182785.3|182674.9|182487.7|182397.7|763
1719846600000|2024-07-01 15:10:00|182702.7|182612.7|182549.3|182459.3|182771.7|182681.7|182499.9|182409.9|879
1719846900000|2024-07-01 15:15:00|182549.2|182459.2|182512|182422|182556|182466|182467.3|182377.3|716
1719847200000|2024-07-01 15:20:00|182504.7|182414.7|182804|182674|182823.1|182703.6|182498.2|182408.2|713
1719847500000|2024-07-01 15:25:00|182799.6|182669.6|183038.3|182948.3|183100.6|183010.6|182744.6|182654.6|715
1719847800000|2024-07-01 15:30:00|183043.7|182953.7|182775.6|182685.6|183043.7|182953.7|182758.8|182668.8|561
1719848100000|2024-07-01 15:35:00|182776|182686|182889.8|182799.8|182901.5|182811.5|182749.4|182659.4|680
1719848400000|2024-07-01 15:40:00|182890.1|182800.1|182946.2|182856.2|183035.9|182932.8|182859.7|182769.7|746
1719848700000|2024-07-01 15:45:00|182939.1|182849.1|183031|182941|183076.4|182986.4|182926.2|182836.2|619
1719849000000|2024-07-01 15:50:00|183031.1|182941.1|183061.6|182971.6|183129|183039|182983.6|182893.6|570
1719849300000|2024-07-01 15:55:00|183061.8|182971.8|183197.6|183107.6|183204.3|183114.3|183051.9|182961.9|448
1719849600000|2024-07-01 16:00:00|183197.1|183107.1|183276.6|183186.6|183285.9|183195.9|183170.6|183080.5|618
1719849900000|2024-07-01 16:05:00|183276.3|183186.3|183280.7|183190.7|183313.6|183223.6|183263.9|183173.9|393
1719850200000|2024-07-01 16:10:00|183283.4|183193.4|183280.6|183190.6|183306.8|183216.8|183266.9|183176.9|330
1719850500000|2024-07-01 16:15:00|183282.7|183192.7|183269.1|183179.1|183301|183211|183259|183169|344
1719850800000|2024-07-01 16:20:00|183269.7|183179.7|183212.3|183122.3|183271.9|183181.9|183194.7|183104.7|326
1719851100000|2024-07-01 16:25:00|183213.5|183123.5|183186.2|183096.2|183255.4|183165.4|183157.7|183067.7|373
1719851400000|2024-07-01 16:30:00|183187.7|183097.7|183227.5|183137.5|183232.6|183142.6|183186.7|183096.7|312
1719851700000|2024-07-01 16:35:00|183227.3|183137.3|183232.9|183142.9|183286.7|183196.7|183224.2|183134.2|345
1719852000000|2024-07-01 16:40:00|183232.8|183142.8|183264.3|183174.3|183290.9|183200.9|183230|183140|267
1719852300000|2024-07-01 16:45:00|183268.8|183178.8|183317.4|183227.4|183317.8|183227.8|183266.1|183176.1|256
1719852600000|2024-07-01 16:50:00|183317.6|183227.6|183435.1|183345.1|183450.6|183360.6|183312.9|183222.9|439
1719852900000|2024-07-01 16:55:00|183438.6|183348.6|183459.8|183369.8|183479.4|183389.4|183432.2|183342.2|388
1719853200000|2024-07-01 17:00:00|183460|183370|183460.1|183370.1|183479.8|183389.8|183452.1|183362.1|280
1719853500000|2024-07-01 17:05:00|183460.3|183370.3|183446.1|183356.1|183464.4|183374.4|183425.4|183335.4|231
1719853800000|2024-07-01 17:10:00|183446.3|183356.3|183438.1|183348.1|183455.4|183365.4|183435.7|183345.7|184
1719854100000|2024-07-01 17:15:00|183440|183350|183426.1|183336.1|183463.1|183373.1|183374.8|183284.8|324
1719854400000|2024-07-01 17:20:00|183425.6|183335.6|183437.4|183347.4|183450.3|183360.3|183380.1|183290.1|327
1719854700000|2024-07-01 17:25:00|183428.8|183338.8|183434.5|183344.5|183443.6|183353.6|183419.4|183329.4|207
1719855000000|2024-07-01 17:30:00|183435.2|183345.2|183505.4|183415.4|183509.2|183419.2|183431.3|183341.3|238
1719855300000|2024-07-01 17:35:00|183505.2|183415.2|183484.9|183394.9|183505.2|183415.2|183470.5|183380.5|240
1719855600000|2024-07-01 17:40:00|183484.5|183394.5|183508.6|183418.6|183513.3|183423.3|183478.2|183388.2|192
1719855900000|2024-07-01 17:45:00|183508.1|183418.1|183498.8|183408.8|183520.8|183430.8|183488.8|183398.8|241
1719856200000|2024-07-01 17:50:00|183499.3|183409.3|183563.4|183473.4|183564.3|183474.3|183472.8|183382.8|175
1719856500000|2024-07-01 17:55:00|183564.8|183474.8|183568.5|183478.5|183613.7|183523.7|183562.1|183472.1|296
1719856800000|2024-07-01 18:00:00|183567.2|183477.2|183576.8|183486.8|183602.7|183512.7|183541.1|183451.1|312
1719857100000|2024-07-01 18:05:00|183576.9|183486.9|183756.8|183666.8|183791.4|183701.4|183568.2|183478.2|391
1719857400000|2024-07-01 18:10:00|183756.7|183666.7|183778.2|183688.2|183802.2|183712.2|183744.6|183654.6|376
1719857700000|2024-07-01 18:15:00|183778.5|183688.5|183781|183691|183786.4|183696.4|183766.7|183676.7|272
1719858000000|2024-07-01 18:20:00|183781.5|183691.5|183888|183798|183901.9|183811.9|183781.5|183691.5|315
1719858300000|2024-07-01 18:25:00|183887.5|183797.5|183894.6|183804.6|183905.3|183815.3|183880|183790|347
1719858600000|2024-07-01 18:30:00|183894.8|183804.8|183842.9|183752.9|183894.9|183804.9|183814.6|183684.6|244
1719858900000|2024-07-01 18:35:00|183843.8|183753.8|183818.5|183728.5|183843.8|183753.8|183809.8|183719.8|339
1719859200000|2024-07-01 18:40:00|183819.2|183729.2|183978.4|183848.4|183988.7|183862.3|183802.1|183712.1|315
1719859500000|2024-07-01 18:45:00|183976.8|183846.8|184084.9|183994.9|184084.9|183994.9|183976.8|183846.8|202
1719859800000|2024-07-01 18:50:00|184084.1|183994.1|184120.6|184030.6|184159.2|184069.2|184066.2|183976.2|233
1719860100000|2024-07-01 18:55:00|184117.9|184027.9|184083.9|183993.9|184151.5|184061.5|184071.9|183981.9|242
1719860400000|2024-07-01 19:00:00|184079.5|183989.5|184065.3|183975.3|184081.2|183991.2|184057.4|183967.4|344
1719860700000|2024-07-01 19:05:00|184062.2|183972.2|184081.1|183991.1|184084|183994|183993.8|183903.8|329
1719861000000|2024-07-01 19:10:00|184080.4|183990.4|184010.4|183920.4|184096.8|184006.8|183985.3|183875|393
1719861300000|2024-07-01 19:15:00|184010.5|183920.5|183969.2|183879.2|184053.3|183963.3|183969.2|183879.2|297
1719861600000|2024-07-01 19:20:00|183971.2|183881.2|183829|183699|183977.1|183887.1|183802.3|183697.6|258
1719861900000|2024-07-01 19:25:00|183829.1|183699.1|183883.2|183753.2|183907.5|183777.5|183769.9|183679.9|352
1719862200000|2024-07-01 19:30:00|183888.7|183758.7|183790.5|183700.5|183894.7|183764.7|183786.5|183658.8|215
1719862500000|2024-07-01 19:35:00|183791.2|183701.2|183813.4|183723.4|183845.4|183755.4|183777.4|183687.4|250
1719862800000|2024-07-01 19:40:00|183811.7|183721.7|183815|183725|183825.6|183735.6|183799.9|183709.9|229
1719863100000|2024-07-01 19:45:00|183819.4|183729.4|183891.4|183801.4|183915.9|183802|183816.1|183726.1|220
1719863400000|2024-07-01 19:50:00|183888.6|183798.6|183827.6|183697.6|183889.7|183799.7|183819.3|183689.3|240
1719863700000|2024-07-01 19:55:00|183826.9|183696.9|183791|183701|183851.9|183733.4|183787.2|183696.9|330
1719864000000|2024-07-01 20:00:00|183790.7|183700.7|183676.5|183546.5|183792.7|183702.7|183671.9|183541.9|173
1719864300000|2024-07-01 20:05:00|183676.3|183546.3|183687.2|183557.2|183697.8|183581.6|183664.8|183546.3|55
1719864600000|2024-07-01 20:10:00|183687.1|183557.1|183672.2|183582.2|183694.3|183584.3|183671.7|183548.8|31
1719864900000|2024-07-01 20:15:00|183672.6|183582.6|183693.8|183563.8|183694.7|183582.6|183660|183550.2|32
1719865200000|2024-07-01 20:20:00|183694.2|183564.2|183681.6|183551.6|183699.6|183569.6|183681.6|183551.6|32
1719865500000|2024-07-01 20:25:00|183681.7|183551.7|183725.7|183595.7|183755.6|183634.7|183681.4|183551.4|62
1719865800000|2024-07-01 20:30:00|183733.5|183603.5|183710.5|183580.5|183735.1|183605.1|183696|183566|279
1719866100000|2024-07-01 20:35:00|183710.3|183580.3|183721.4|183591.4|183725.1|183595.1|183699|183569|344
1719866400000|2024-07-01 20:40:00|183665.3|183535.3|183798.6|183540.2|183876.7|183626.7|183649.3|183454|623
1719866700000|2024-07-01 20:45:00|183791|183567.3|183895|183582.4|183977.9|183650.7|183744.3|183421.2|1184
1719867000000|2024-07-01 20:50:00|183896.3|183565.3|183923.4|183581.4|183959.8|183654|183768.5|183426.5|1199
1719867300000|2024-07-01 20:55:00|183881.2|183539.2|183870.9|183528.9|184019.1|183677.1|183816.4|183474.4|1196
1719867600000|2024-07-01 21:00:00|183798|183456|183780.6|183438.6|183831.4|183489.4|183689|183347|20
1719867900000|2024-07-01 21:05:00|183852.7|183510.7|183885.2|183543.2|183885.2|183543.2|183852.7|183510.7|2
1719871500000|2024-07-01 22:05:00|183736.5|183394.5|183736.3|183394.3|183736.9|183394.9|183736.3|183394.3|3
1719871800000|2024-07-01 22:10:00|183768.6|183426.6|183768.7|183426.7|183768.7|183426.7|183768.6|183426.6|2
1719872100000|2024-07-01 22:15:00|183764.4|183422.4|183757|183415|183785.5|183443.5|183728.3|183386.3|10
1719872400000|2024-07-01 22:20:00|183760.6|183418.6|183759.9|183417.9|183760.6|183418.6|183755.3|183413.3|10
1719872700000|2024-07-01 22:25:00|183715.6|183373.6|183715.6|183373.6|183715.6|183373.6|183715.6|183373.6|1
1719873000000|2024-07-01 22:30:00|183716.5|183374.5|183735.6|183393.6|183737.4|183395.4|183716.5|183374.5|5
1719873300000|2024-07-01 22:35:00|183735.1|183393.1|183735.3|183393.3|183741.8|183399.8|183731|183389|12
1719873600000|2024-07-01 22:40:00|183733.8|183391.8|183877.3|183535.3|183886.1|183544.1|183733.8|183391.8|153
1719873900000|2024-07-01 22:45:00|183877.5|183535.5|183940.8|183598.8|183947.2|183605.2|183860|183518|131
1719874200000|2024-07-01 22:50:00|183940.9|183598.9|183946.3|183604.3|183951|183609|183938.5|183596.5|47
1719874500000|2024-07-01 22:55:00|183946.4|183604.4|183940.4|183598.4|183956.7|183614.7|183938.6|183596.6|41
1719874800000|2024-07-01 23:00:00|183932.6|183590.6|183939.4|183597.4|183964.1|183622.1|183900.8|183558.8|101
1719875100000|2024-07-01 23:05:00|183913.8|183571.8|183917.9|183575.9|183962.7|183620.7|183904.1|183562.1|73
1719875400000|2024-07-01 23:10:00|183917.8|183575.8|183955.5|183613.5|183960.7|183618.7|183910.9|183568.9|64
1719875700000|2024-07-01 23:15:00|183956.2|183614.2|183944.5|183602.5|183961|183619|183911.1|183569.1|69
1719876000000|2024-07-01 23:20:00|183959.7|183617.7|183961.6|183619.6|183963.1|183621.1|183912.3|183570.3|49
1719876300000|2024-07-01 23:25:00|183950.5|183608.5|183949.7|183607.7|183953.6|183611.6|183913.7|183571.7|47
1719876600000|2024-07-01 23:30:00|183948|183606|183929.5|183587.5|183958.2|183616.2|183895.9|183553.9|106
1719876900000|2024-07-01 23:35:00|183926.1|183584.1|183970.2|183628.2|183970.8|183628.8|183862.6|183520.6|102
1719877200000|2024-07-01 23:40:00|183943.1|183601.1|183944|183602|183974.3|183632.3|183903.7|183561.7|99
1719877500000|2024-07-01 23:45:00|183943.9|183601.9|183927|183585|183964.2|183622.2|183908.3|183566.3|86
1719877800000|2024-07-01 23:50:00|183926.9|183584.9|183958.9|183616.9|183961.6|183619.6|183926.3|183584.3|41
1719878100000|2024-07-01 23:55:00|183958.7|183616.7|183900.2|183558.2|183963.1|183621.1|183900.2|183558.2|73
1719878400000|2024-07-02 00:00:00|183900.4|183558.4|183879.6|183668.1|183930.8|183747.6|183753.9|183434.5|685
1719878700000|2024-07-02 00:05:00|183882.1|183669.8|183839.8|183709.8|183882.1|183735.5|183828.4|183666|467
1719879000000|2024-07-02 00:10:00|183839|183709|183831.6|183701.6|183863.3|183733.3|183824.4|183694.4|350
1719879300000|2024-07-02 00:15:00|183831.8|183701.8|183815.2|183685.2|183838.6|183708.6|183814.4|183684.4|381
1719879600000|2024-07-02 00:20:00|183814.5|183684.5|183823.8|183693.8|183830|183700|183813.1|183683.1|345
1719879900000|2024-07-02 00:25:00|183824.4|183694.4|183811.4|183681.4|183830.6|183700.6|183811.4|183681.4|252
1719880200000|2024-07-02 00:30:00|183811.9|183681.9|183818.9|183688.9|183823.5|183693.5|183810.6|183680.6|134
1719880500000|2024-07-02 00:35:00|183818.4|183688.4|183919.8|183789.8|183950.7|183820.7|183813.5|183683.5|179
1719880800000|2024-07-02 00:40:00|183919.9|183789.9|183895.2|183765.2|183925.8|183795.8|183889.1|183759.1|158
1719881100000|2024-07-02 00:45:00|183895.3|183765.3|183901.1|183771.1|183905.8|183775.8|183886.1|183756.1|130
1719881400000|2024-07-02 00:50:00|183898.2|183768.2|183909|183779|183945.7|183840|183890.3|183760.3|144
1719881700000|2024-07-02 00:55:00|183914|183784|183899|183769|183914|183784|183894|183764|105
1719882000000|2024-07-02 01:00:00|183895.9|183765.9|183894.4|183764.4|183898|183768|183877.2|183747.2|216
1719882300000|2024-07-02 01:05:00|183886.9|183756.9|183880|183750|183930.7|183800.7|183872.1|183742.1|141
1719882600000|2024-07-02 01:10:00|183879.7|183749.7|183919.1|183789.1|183938|183827|183868.9|183738.9|183
1719882900000|2024-07-02 01:15:00|183924|183794|183949.3|183819.3|184018.1|183888.1|183922.6|183792.6|182
1719883200000|2024-07-02 01:20:00|183949.4|183819.4|183926.6|183796.6|183973|183843|183919.5|183789.5|139
1719883500000|2024-07-02 01:25:00|183926.5|183796.5|183920.9|183790.9|183946.5|183816.5|183912.2|183782.2|158
1719883800000|2024-07-02 01:30:00|183919.7|183789.7|183860.5|183730.5|183919.8|183789.8|183860.5|183730.5|79
1719884100000|2024-07-02 01:35:00|183859.3|183729.3|183869.2|183739.2|183872.8|183742.8|183858.5|183728.5|128
1719884400000|2024-07-02 01:40:00|183869.1|183739.1|183870.6|183740.6|183874.6|183744.6|183859.5|183729.5|81
1719884700000|2024-07-02 01:45:00|183860.7|183730.7|183817.6|183687.6|183868.8|183738.8|183808.5|183678.5|112
1719885000000|2024-07-02 01:50:00|183816.8|183686.8|183896.4|183766.4|183902.8|183772.8|183803.4|183673.4|129
1719885300000|2024-07-02 01:55:00|183896.3|183766.3|183894.4|183764.4|183903.9|183773.9|183871.5|183741.5|271
1719885600000|2024-07-02 02:00:00|183888.2|183758.2|183886.9|183756.9|183906.5|183776.5|183886.3|183756.3|296
1719885900000|2024-07-02 02:05:00|183886.8|183756.8|183889.1|183759.1|183907.1|183777.1|183884.2|183754.2|199
1719886200000|2024-07-02 02:10:00|183889.2|183759.2|183891.1|183761.1|183908.5|183778.5|183888.8|183758.8|212
1719886500000|2024-07-02 02:15:00|183892.7|183762.7|183901.6|183771.6|183907.4|183777.4|183888.1|183758.1|211
1719886800000|2024-07-02 02:20:00|183901.2|183771.2|183897.4|183767.4|183904|183774|183895.3|183765.3|40
1719887100000|2024-07-02 02:25:00|183897.2|183767.2|183899.9|183769.9|183905.5|183775.5|183893.5|183763.5|102
1719887400000|2024-07-02 02:30:00|183900.5|183770.5|183903.2|183773.2|183907.9|183777.9|183895.2|183765.2|104
1719887700000|2024-07-02 02:35:00|183903|183773|184063.8|183933.8|184063.8|183933.8|183898.5|183768.5|138
1719888000000|2024-07-02 02:40:00|184063.7|183933.7|184065.3|183935.3|184067.8|183937.8|184061.7|183931.7|56
1719888300000|2024-07-02 02:45:00|184061.7|183931.7|184000.5|183870.5|184065.4|183935.4|183999.7|183869.7|87
1719888600000|2024-07-02 02:50:00|184001.4|183871.4|184001.5|183871.5|184004.3|183874.3|183994|183864|40
1719888900000|2024-07-02 02:55:00|184000.3|183870.3|183995.1|183865.1|184000.6|183870.6|183991.7|183861.7|91
1719889200000|2024-07-02 03:00:00|183994|183864|183993.6|183863.6|183999.9|183869.9|183992|183862|75
1719889500000|2024-07-02 03:05:00|183993.5|183863.5|184066.8|183936.8|184066.8|183936.8|183985|183855|141
1719889800000|2024-07-02 03:10:00|184066.9|183936.9|184073.2|183943.2|184080.3|183950.3|184065.3|183935.3|106
1719890100000|2024-07-02 03:15:00|184073.1|183943.1|184058.3|183928.3|184073.4|183943.4|184057.8|183927.8|116
1719890400000|2024-07-02 03:20:00|184058.1|183928.1|184060.1|183930.1|184062.6|183932.6|184058|183928|65
1719890700000|2024-07-02 03:25:00|184059.6|183929.6|183991.8|183861.8|184064.7|183934.7|183990|183860|149
1719891000000|2024-07-02 03:30:00|183991.9|183861.9|183988.6|183858.6|183995.6|183865.6|183987|183857|138
1719891300000|2024-07-02 03:35:00|183990.3|183860.3|183981|183851|183995.7|183865.7|183978.7|183848.7|118
1719891600000|2024-07-02 03:40:00|183980.9|183850.9|184014.3|183884.3|184015.4|183885.4|183971.7|183841.7|181
1719891900000|2024-07-02 03:45:00|184007.2|183877.2|184022.7|183892.7|184023|183893|184005.9|183875.9|114
1719892200000|2024-07-02 03:50:00|184022.8|183892.8|183981.9|183851.9|184023.7|183893.7|183981.6|183851.6|158
1719892500000|2024-07-02 03:55:00|183981.6|183851.6|183983.2|183853.2|183991.3|183861.3|183977.9|183847.9|218
1719892800000|2024-07-02 04:00:00|183982.8|183852.8|183985.9|183855.9|183987.3|183857.3|183979.6|183849.6|184
1719893100000|2024-07-02 04:05:00|183987.4|183857.4|183985.5|183855.5|183992.6|183862.6|183978.5|183848.5|181
1719893400000|2024-07-02 04:10:00|183985.4|183855.4|183984.7|183854.7|183987.5|183857.5|183981.9|183851.9|171
1719893700000|2024-07-02 04:15:00|183984.9|183854.9|183983.2|183853.2|183985.8|183855.8|183978.5|183848.5|171
1719894000000|2024-07-02 04:20:00|183982.7|183852.7|183983.8|183853.8|183986.8|183856.8|183982.4|183852.4|210
1719894300000|2024-07-02 04:25:00|183984.3|183854.3|183986.1|183856.1|183987.6|183857.6|183979.2|183849.2|199
1719894600000|2024-07-02 04:30:00|183985.4|183855.4|183980|183850|183989.3|183859.3|183976.1|183846.1|229
1719894900000|2024-07-02 04:35:00|183976.9|183846.9|183977.4|183847.4|183983.2|183853.2|183976.6|183846.6|166
1719895200000|2024-07-02 04:40:00|183977.9|183847.9|184000|183870|184037.8|183907.8|183975.4|183845.4|227
1719895500000|2024-07-02 04:45:00|184001.6|183871.6|183974.2|183844.2|184007.6|183877.6|183973.5|183843.5|227
1719895800000|2024-07-02 04:50:00|183974.6|183844.6|183960.2|183830.2|183978.4|183848.4|183906.9|183776.9|140
1719896100000|2024-07-02 04:55:00|183963.7|183833.7|183921.2|183791.2|183963.7|183854.9|183903.1|183773.1|337
1719896400000|2024-07-02 05:00:00|183922|183792|183909.1|183819.1|183966.5|183857.3|183889.2|183778.8|352
1719896700000|2024-07-02 05:05:00|183910.2|183820.2|183956.7|183866.7|183999.6|183893.1|183907.9|183817.9|616
1719897000000|2024-07-02 05:10:00|183956.4|183866.4|183961.4|183871.4|183972|183882|183939.7|183849.7|752
1719897300000|2024-07-02 05:15:00|183961.1|183871.1|183953.3|183863.3|183965.8|183875.8|183930.9|183840.9|904
1719897600000|2024-07-02 05:20:00|183946.1|183856.1|183953.4|183863.4|183963.4|183873.4|183931.5|183841.5|622
1719897900000|2024-07-02 05:25:00|183952.8|183862.8|183964|183874|183970.1|183880.1|183947.7|183857.7|670
1719898200000|2024-07-02 05:30:00|183964.6|183874.6|183936|183846|183982.6|183892.6|183918.3|183828.3|674
1719898500000|2024-07-02 05:35:00|183938.7|183848.7|183930.7|183840.7|183938.7|183848.7|183921|183831|257
1719898800000|2024-07-02 05:40:00|183930.8|183840.8|183811.1|183721.1|183931.5|183841.5|183686.7|183596.7|338
1719899100000|2024-07-02 05:45:00|183811.6|183721.6|183791.4|183701.4|183836.3|183733.6|183789.5|183679.7|685
1719899400000|2024-07-02 05:50:00|183791.6|183701.6|183741.4|183611.4|183812.3|183703.4|183699.6|183569.6|757
1719899700000|2024-07-02 05:55:00|183745.2|183615.2|183734.4|183644.4|183758.2|183645.2|183716.8|183593.7|625
1719900000000|2024-07-02 06:00:00|183737.3|183647.3|183861.7|183731.7|183972.3|183842.3|183472.7|183382.7|909
1719900300000|2024-07-02 06:05:00|183861.8|183731.8|184006.9|183916.9|184033.6|183922.8|183852.4|183731.7|579
1719900600000|2024-07-02 06:10:00|184006.7|183916.7|184058.9|183968.9|184140.6|184050.6|183981.9|183891.9|612
1719900900000|2024-07-02 06:15:00|184058.8|183968.8|183975|183885|184084.5|183968.8|183947.7|183842.6|634
1719901200000|2024-07-02 06:20:00|183977.5|183887.5|184010.5|183920.5|184037.5|183947.5|183963.4|183873.4|417
1719901500000|2024-07-02 06:25:00|184009.8|183919.8|184170.2|184080.2|184172|184082|183989.1|183899.1|494
1719901800000|2024-07-02 06:30:00|184166.8|184076.8|184216.1|184126.1|184217.2|184127.2|184103.3|184013.3|477
1719902100000|2024-07-02 06:35:00|184215.7|184125.7|184372.2|184282.2|184432.2|184342.2|184213.6|184123.6|665
1719902400000|2024-07-02 06:40:00|184375.1|184285.1|184462.4|184372.4|184473.9|184383.9|184365.4|184275.4|524
1719902700000|2024-07-02 06:45:00|184461.5|184371.5|184455|184365|184531|184441|184438.1|184348.1|481
1719903000000|2024-07-02 06:50:00|184454.9|184364.9|184424.6|184334.6|184533|184443|184424.6|184334.6|468
1719903300000|2024-07-02 06:55:00|184427|184337|184512.6|184422.6|184516.7|184426.7|184359|184269|592
1719903600000|2024-07-02 07:00:00|184512.8|184422.8|184499.8|184409.8|184525.5|184435.5|184480.3|184390.3|581
1719903900000|2024-07-02 07:05:00|184477.6|184387.6|184767.3|184677.3|184806.4|184716.4|184477.6|184387.6|656
1719904200000|2024-07-02 07:10:00|184767.4|184677.4|184740.6|184650.6|184782.8|184692.8|184564.4|184474.4|684
1719904500000|2024-07-02 07:15:00|184736.1|184646.1|184675.3|184585.3|184788.1|184684.1|184674.5|184584.5|583
1719904800000|2024-07-02 07:20:00|184675.8|184585.8|184963.8|184873.8|184995.1|184905.1|184673.6|184583.6|718
1719905100000|2024-07-02 07:25:00|184962.4|184872.4|184882.4|184792.4|184970.3|184880.3|184845.1|184755.1|701
1719905400000|2024-07-02 07:30:00|184900.8|184810.8|184698.1|184608.1|184904.4|184814.4|184689.2|184599.2|613
1719905700000|2024-07-02 07:35:00|184700.1|184610.1|184594.1|184504.1|184700.1|184610.1|184484.3|184394.3|716
1719906000000|2024-07-02 07:40:00|184595.3|184505.3|184466.6|184376.6|184642.9|184552.9|184435.7|184345.7|727
1719906300000|2024-07-02 07:45:00|184466.5|184376.5|184418|184328|184577.8|184487.8|184418|184328|707
1719906600000|2024-07-02 07:50:00|184417.6|184327.6|184495.6|184405.6|184546.8|184456.8|184374.4|184284.4|696
1719906900000|2024-07-02 07:55:00|184491.6|184401.6|184352.9|184262.9|184491.6|184401.6|184273.4|184183.4|735
1719907200000|2024-07-02 08:00:00|184352.4|184262.4|184363.7|184273.7|184456.9|184366.9|184291.3|184201.3|732
1719907500000|2024-07-02 08:05:00|184365.5|184275.5|184284.6|184194.6|184367.7|184277.7|184270.8|184180.8|575
1719907800000|2024-07-02 08:10:00|184286.2|184196.2|184134.1|184044.1|184316.4|184226.4|184023.2|183933.2|668
1719908100000|2024-07-02 08:15:00|184136|184046|184358.2|184268.2|184482.9|184371.7|184135.3|184045.3|746
1719908400000|2024-07-02 08:20:00|184357.3|184267.3|184224.6|184134.6|184357.3|184267.3|184219.1|184129.1|583
1719908700000|2024-07-02 08:25:00|184224|184134|184451.8|184361.8|184522.8|184432.8|184224|184134|672
1719909000000|2024-07-02 08:30:00|184448.3|184358.3|184600.2|184510.2|184747.4|184617.4|184436.8|184346.8|807
1719909300000|2024-07-02 08:35:00|184602.8|184512.8|184665.1|184575.1|184841.3|184711.3|184595.1|184500.5|592
1719909600000|2024-07-02 08:40:00|184664.1|184574.1|184488.3|184398.3|184674.3|184584.3|184477.1|184387.1|527
1719909900000|2024-07-02 08:45:00|184489|184399|184579.6|184489.6|184711.1|184621.1|184487|184397|739
1719910200000|2024-07-02 08:50:00|184577.8|184487.8|184516.8|184426.8|184600.9|184510.9|184447.3|184357.3|543
1719910500000|2024-07-02 08:55:00|184515|184425|184493.7|184403.7|184519.1|184429.1|184446.8|184356.8|429
1719910800000|2024-07-02 09:00:00|184492|184402|184737.7|184647.7|184788|184698|184490.2|184377.5|623
1719911100000|2024-07-02 09:05:00|184737|184647|184705.5|184615.5|184776.4|184686.4|184691.6|184601.6|515
1719911400000|2024-07-02 09:10:00|184701|184611|184673.5|184583.5|184864|184774|184670.2|184580.2|506
1719911700000|2024-07-02 09:15:00|184648.9|184558.9|184702|184612|184789.7|184699.7|184647.6|184557.6|537
1719912000000|2024-07-02 09:20:00|184702.2|184612.2|184771.9|184681.9|184879.5|184789.5|184702.2|184612.2|677
1719912300000|2024-07-02 09:25:00|184774.3|184684.3|184774|184684|184817.8|184727.8|184702.2|184612.2|753
1719912600000|2024-07-02 09:30:00|184775.6|184685.6|184890.5|184800.5|184905.2|184815.2|184774.9|184684.9|537
1719912900000|2024-07-02 09:35:00|184890.6|184800.6|184857.3|184767.3|184897.6|184807.6|184795.9|184705.9|500
1719913200000|2024-07-02 09:40:00|184855.8|184765.8|184658|184568|184861.6|184771.6|184618.8|184528.8|465
1719913500000|2024-07-02 09:45:00|184657.9|184567.9|184780.6|184690.6|184788|184698|184643.4|184553.4|388
1719913800000|2024-07-02 09:50:00|184779.7|184689.7|184816.9|184726.9|184841|184751|184618.7|184528.7|553
1719914100000|2024-07-02 09:55:00|184816.4|184726.4|184673.6|184583.6|184816.4|184726.4|184648.6|184558.6|637
1719914400000|2024-07-02 10:00:00|184675.9|184585.9|184770.9|184680.9|184802.8|184712.8|184593.8|184503.8|500
1719914700000|2024-07-02 10:05:00|184757.1|184667.1|184604.5|184514.5|184774.5|184684.5|184596.9|184506.9|506
1719915000000|2024-07-02 10:10:00|184603.3|184513.3|184646.3|184556.3|184667.9|184577.9|184519.9|184429.9|465
1719915300000|2024-07-02 10:15:00|184641.8|184551.8|184683.1|184593.1|184715.5|184625.5|184635.6|184545.6|527
1719915600000|2024-07-02 10:20:00|184689.5|184599.5|184643.1|184553.1|184714.5|184624.5|184623.3|184533.3|483
1719915900000|2024-07-02 10:25:00|184644|184554|184573.5|184483.5|184646.5|184556.5|184534.9|184444.9|458
1719916200000|2024-07-02 10:30:00|184575.6|184485.6|184799.6|184709.6|184812.1|184722.1|184570.3|184480.3|505
1719916500000|2024-07-02 10:35:00|184804.1|184714.1|184885.9|184795.9|184911.8|184808.3|184736.3|184606.3|596
1719916800000|2024-07-02 10:40:00|184889.7|184799.7|184718|184628|184905.4|184815.4|184699.8|184609.8|468
1719917100000|2024-07-02 10:45:00|184718.1|184628.1|184782.9|184692.9|184801|184711|184718.1|184628.1|477
1719917400000|2024-07-02 10:50:00|184788.6|184698.6|184860.6|184770.6|184911.5|184821.5|184761.5|184671.5|410
1719917700000|2024-07-02 10:55:00|184860|184770|184904|184814|184922.9|184832.9|184817|184727|526
1719918000000|2024-07-02 11:00:00|184903.6|184813.6|184947.1|184857.1|185029.3|184939.3|184869.1|184779.1|562
1719918300000|2024-07-02 11:05:00|184946.9|184856.9|184927|184837|184988.9|184898.9|184877.1|184787.1|363
1719918600000|2024-07-02 11:10:00|184927.2|184837.2|185030.7|184940.7|185035.4|184945.4|184898.8|184808.8|304
1719918900000|2024-07-02 11:15:00|185031.7|184941.7|185048.8|184958.8|185065.7|184975.7|184971.8|184881.8|374
1719919200000|2024-07-02 11:20:00|185059|184969|184988.1|184898.1|185083.1|184993.1|184882.4|184792.4|386
1719919500000|2024-07-02 11:25:00|184987.4|184897.4|184970.6|184880.6|185029.3|184939.3|184956.2|184866.2|370
1719919800000|2024-07-02 11:30:00|184971.9|184881.9|184702.7|184612.7|184999.1|184909.1|184683.5|184593.5|651
1719920100000|2024-07-02 11:35:00|184705|184615|184819.2|184729.2|184826|184736|184612.5|184522.5|524
1719920400000|2024-07-02 11:40:00|184827.4|184737.4|184818.5|184728.5|184867.4|184777.4|184792.3|184702.3|595
1719920700000|2024-07-02 11:45:00|184818.8|184728.8|184863.9|184773.9|184929.5|184839.5|184746.3|184656.3|697
1719921000000|2024-07-02 11:50:00|184859.1|184769.1|184865.6|184775.6|184923|184833|184859.1|184769.1|561
1719921300000|2024-07-02 11:55:00|184867.9|184777.9|184803.7|184713.7|184949.6|184859.6|184765.6|184675.6|576
1719921600000|2024-07-02 12:00:00|184799.4|184709.4|184837.8|184747.8|184893.2|184803.2|184671.9|184581.9|763
1719921900000|2024-07-02 12:05:00|184840.6|184750.6|184744.1|184654.1|184863.3|184773.3|184716.6|184626.6|646
1719922200000|2024-07-02 12:10:00|184729.9|184639.9|184641.1|184551.1|184796.9|184706.9|184635|184545|584
1719922500000|2024-07-02 12:15:00|184640.9|184550.9|184620.7|184530.7|184670.5|184580.5|184518.5|184428.5|693
1719922800000|2024-07-02 12:20:00|184633.9|184543.9|184795.5|184705.5|184892.4|184802.4|184633.9|184543.9|789
1719923100000|2024-07-02 12:25:00|184796.9|184706.9|184829.1|184739.1|184965.8|184875.8|184726.2|184636.2|706
1719923400000|2024-07-02 12:30:00|184826.6|184736.6|184964.1|184874.1|185022.8|184932.8|184826.4|184736.4|644
1719923700000|2024-07-02 12:35:00|184963.8|184873.8|185012.9|184922.9|185123.2|185033.2|184912|184822|719
1719924000000|2024-07-02 12:40:00|185010.2|184920.2|184935.9|184845.9|185070|184980|184922.7|184832.7|576
1719924300000|2024-07-02 12:45:00|184935.3|184845.3|185098.2|185008.2|185113.3|185023.3|184825.3|184735.3|670
1719924600000|2024-07-02 12:50:00|185097|185007|185134.3|185044.3|185208.6|185118.6|185036.1|184946.1|638
1719924900000|2024-07-02 12:55:00|185131.3|185041.3|185461|185371|185535.5|185445.5|185105.9|185015.9|734
1719925200000|2024-07-02 13:00:00|185470.2|185380.2|185176.4|185086.4|185489.8|185399.8|185120.4|185030.4|914
1719925500000|2024-07-02 13:05:00|185175.7|185085.7|185315.8|185225.8|185342.8|185252.8|185165|185075|720
1719925800000|2024-07-02 13:10:00|185315.7|185225.7|185504.5|185414.5|185516|185426|185312|185222|582
1719926100000|2024-07-02 13:15:00|185499.3|185409.3|185680.7|185590.7|185733.6|185643.6|185497.3|185407.3|624
1719926400000|2024-07-02 13:20:00|185680.9|185590.9|185493.9|185403.9|185693|185603|185454.4|185364.4|755
1719926700000|2024-07-02 13:25:00|185491.3|185401.3|185505.5|185415.5|185575.9|185485.9|185468.2|185378.2|427
1719927000000|2024-07-02 13:30:00|185506.7|185416.7|185624.2|185534.2|185794.4|185700.3|185503.6|185413.6|455
1719927300000|2024-07-02 13:35:00|185614.4|185524.4|185631|185541|185817.2|185727.2|185536.6|185446.6|912
1719927600000|2024-07-02 13:40:00|185635.4|185545.4|185293.3|185203.3|185635.6|185545.6|185215.7|185125.7|853
1719927900000|2024-07-02 13:45:00|185294.5|185204.5|185565|185475|185580.4|185490.4|185262.6|185172.6|876
1719928200000|2024-07-02 13:50:00|185553.9|185463.9|185512.1|185422.1|185579.9|185489.9|185369.5|185279.5|869
1719928500000|2024-07-02 13:55:00|185511.3|185421.3|185693.6|185379.3|185693.6|185560.5|185448.3|185358.3|810
1719928800000|2024-07-02 14:00:00|185696.7|185376.9|185683.9|185593.9|185815.9|185667.1|185599.3|185376.5|994
1719929100000|2024-07-02 14:05:00|185692.9|185602.9|186039.7|185949.7|186066.1|185976.1|185677.9|185587.9|962
1719929400000|2024-07-02 14:10:00|186040|185950|186250.1|186160.1|186403.5|186295.9|186039.4|185949.4|1081
1719929700000|2024-07-02 14:15:00|186248.4|186158.4|185880.1|185790.1|186288.7|186198.7|185811.8|185721.8|944
1719930000000|2024-07-02 14:20:00|185880.2|185790.2|186087.8|185997.8|186089.8|185999.8|185803.6|185713.6|808
1719930300000|2024-07-02 14:25:00|186086.2|185996.2|185831.1|185741.1|186096.6|186006.6|185807.8|185717.8|789
1719930600000|2024-07-02 14:30:00|185831.4|185741.4|185731.7|185641.7|185857.3|185767.3|185624.9|185518|906
1719930900000|2024-07-02 14:35:00|185740.1|185650.1|185926.4|185836.4|185936.4|185846.4|185707.1|185617.1|833
1719931200000|2024-07-02 14:40:00|185926.9|185836.9|186101.4|186011.4|186107.5|186017.5|185863.3|185773.3|950
1719931500000|2024-07-02 14:45:00|186098.4|186008.4|186117.1|186027.1|186220.2|186130.2|186047.8|185957.8|886
1719931800000|2024-07-02 14:50:00|186118.6|186028.6|185979.3|185889.3|186118.6|186028.6|185976.2|185886.2|957
1719932100000|2024-07-02 14:55:00|185985.4|185895.4|186102.4|186012.4|186146|186056|185971.5|185881.5|819
1719932400000|2024-07-02 15:00:00|186103.5|186013.5|186025.1|185935.1|186140.3|186050.3|185954.6|185864.6|932
1719932700000|2024-07-02 15:05:00|186023.9|185933.9|186036.3|185946.3|186132.6|186042.6|185984.2|185894.2|825
1719933000000|2024-07-02 15:10:00|186034.9|185944.9|186148.1|186058.1|186165.9|186075.9|185993|185903|782
1719933300000|2024-07-02 15:15:00|186144.9|186054.9|186076|185986|186178|186088|186039.4|185949.4|536
1719933600000|2024-07-02 15:20:00|186080.7|185990.7|186105|186015|186133.8|186043.8|186075.2|185985.2|623
1719933900000|2024-07-02 15:25:00|186105.4|186015.4|186316.7|186226.7|186414.4|186324.4|186089.7|185999.7|551
1719934200000|2024-07-02 15:30:00|186316.5|186226.5|186459.3|186369.3|186493.1|186403.1|186232.5|186142.5|760
1719934500000|2024-07-02 15:35:00|186457.6|186367.6|186444.9|186354.9|186582.1|186492.1|186380|186290|700
1719934800000|2024-07-02 15:40:00|186447.5|186357.5|186502.3|186412.3|186644.9|186554.9|186409.8|186319.8|627
1719935100000|2024-07-02 15:45:00|186502.6|186412.6|186484.6|186394.6|186587.4|186497.4|186483.2|186393.2|665
1719935400000|2024-07-02 15:50:00|186485|186395|186490.2|186400.2|186580.7|186490.7|186484|186394|580
1719935700000|2024-07-02 15:55:00|186490|186400|186198|186108|186645.7|186555.7|186176.6|186086.6|714
1719936000000|2024-07-02 16:00:00|186202.5|186112.5|186150.3|186060.3|186205.4|186115.4|186076.5|185986.5|584
1719936300000|2024-07-02 16:05:00|186150.5|186060.5|186276.8|186146.8|186448.5|186318.5|186148.6|186058.6|732
1719936600000|2024-07-02 16:10:00|186270.6|186140.6|186231|186141|186274|186169.6|186223.3|186125.3|430
1719936900000|2024-07-02 16:15:00|186232.6|186142.6|186136.5|186046.5|186237.8|186147.8|186120.6|186030.6|399
1719937200000|2024-07-02 16:20:00|186138.5|186048.5|186199.8|186109.8|186219.1|186129.1|186063|185973|571
1719937500000|2024-07-02 16:25:00|186199.2|186109.2|186163.9|186073.9|186201|186111|186132.9|186042.9|367
1719937800000|2024-07-02 16:30:00|186163.7|186073.7|186184.3|186094.3|186239.2|186149.2|186104|186014|525
1719938100000|2024-07-02 16:35:00|186186.1|186096.1|186205.7|186115.7|186220.6|186130.6|186186.1|186096.1|335
1719938400000|2024-07-02 16:40:00|186206|186116|186195.4|186105.4|186278.6|186188.6|186162.5|186072.5|357
1719938700000|2024-07-02 16:45:00|186195.2|186105.2|186173.8|186083.8|186254.6|186161.2|186166.6|186076.6|377
1719939000000|2024-07-02 16:50:00|186173.9|186083.9|186129.1|186039.1|186198.2|186108.2|186127.8|186037.8|341
1719939300000|2024-07-02 16:55:00|186130.9|186040.9|186195.2|186105.2|186206.8|186116.8|186126.9|186036.9|297
1719939600000|2024-07-02 17:00:00|186195.7|186105.7|186221|186131|186244|186145.9|186185.6|186095.6|237
1719939900000|2024-07-02 17:05:00|186219.9|186129.9|186303|186213|186331.1|186222|186207.3|186117.3|384
1719940200000|2024-07-02 17:10:00|186300|186210|186355.9|186225.9|186362.2|186256.2|186298.7|186208.7|273
1719940500000|2024-07-02 17:15:00|186356.1|186226.1|186324.7|186234.7|186369.2|186243.5|186323.8|186215.9|176
1719940800000|2024-07-02 17:20:00|186325.4|186235.4|186343.6|186253.6|186345.7|186255.7|186229.8|186139.8|261
1719941100000|2024-07-02 17:25:00|186343.7|186253.7|186294.4|186204.4|186384|186294|186257.7|186167.7|390
1719941400000|2024-07-02 17:30:00|186296.5|186206.5|186422.8|186332.8|186428.6|186338.6|186296.5|186206.5|293
1719941700000|2024-07-02 17:35:00|186422|186332|186455.2|186365.2|186474.8|186384.8|186417|186327|327
1719942000000|2024-07-02 17:40:00|186453.8|186363.8|186523.7|186433.7|186535|186445|186452.9|186362.9|330
1719942300000|2024-07-02 17:45:00|186523.2|186433.2|186535|186445|186537.3|186447.3|186509.2|186419.2|206
1719942600000|2024-07-02 17:50:00|186534.8|186444.8|186522.9|186432.9|186535.6|186445.6|186518.7|186428.7|189
1719942900000|2024-07-02 17:55:00|186521.8|186431.8|186554.4|186464.4|186557.8|186467.8|186513.2|186423.2|260
1719943200000|2024-07-02 18:00:00|186555.6|186465.6|186550.1|186460.1|186569.1|186479.1|186543.1|186453.1|143
1719943500000|2024-07-02 18:05:00|186551.9|186461.9|186554.4|186464.4|186564.6|186474.6|186550.7|186460.7|158
1719943800000|2024-07-02 18:10:00|186555.7|186465.7|186544.4|186454.4|186555.7|186465.7|186533.1|186443.1|108
1719944100000|2024-07-02 18:15:00|186543.3|186453.3|186549.3|186459.3|186556.4|186466.4|186543|186453|106
1719944400000|2024-07-02 18:20:00|186548.9|186458.9|186550|186460|186559.1|186469.1|186527.7|186437.7|135
1719944700000|2024-07-02 18:25:00|186547|186457|186643.8|186553.8|186645.7|186555.7|186545.2|186455.2|160
1719945000000|2024-07-02 18:30:00|186656.4|186566.4|186665.7|186575.7|186671.1|186581.1|186626.8|186536.8|205
1719945300000|2024-07-02 18:35:00|186662.7|186572.7|186651|186561|186668.4|186578.4|186646.7|186556.7|96
1719945600000|2024-07-02 18:40:00|186652.7|186562.7|186639|186549|186662.2|186572.2|186639|186549|102
1719945900000|2024-07-02 18:45:00|186638.9|186548.9|186505.7|186415.7|186642.6|186552.6|186464.9|186374.9|201
1719946200000|2024-07-02 18:50:00|186505.6|186415.6|186535.8|186445.8|186546|186456|186502.8|186388.3|318
1719946500000|2024-07-02 18:55:00|186536|186446|186498.8|186408.8|186538.8|186448.8|186454.8|186364.8|258
1719946800000|2024-07-02 19:00:00|186500.5|186410.5|186517.3|186427.3|186532.2|186442.2|186475.3|186385.3|257
1719947100000|2024-07-02 19:05:00|186516.8|186426.8|186459.3|186369.3|186558.8|186429.8|186453.3|186363.3|208
1719947400000|2024-07-02 19:10:00|186459.2|186369.2|186406.6|186276.6|186461.7|186371.7|186344.7|186254.7|305
1719947700000|2024-07-02 19:15:00|186407.5|186277.5|186354.5|186264.5|186417.5|186309.3|186351.3|186261.3|143
1719948000000|2024-07-02 19:20:00|186354.1|186264.1|186296.1|186206.1|186354.1|186264.1|186296.1|186206.1|233
1719948300000|2024-07-02 19:25:00|186294.9|186204.9|186325.7|186235.7|186341.7|186251.7|186276.5|186186.5|281
1719948600000|2024-07-02 19:30:00|186325.9|186235.9|186312.5|186222.5|186337.6|186247.6|186312.4|186222.4|166
1719948900000|2024-07-02 19:35:00|186312.6|186222.6|186287.6|186197.6|186314.8|186224.8|186282.6|186192.6|208
1719949200000|2024-07-02 19:40:00|186286.8|186196.8|186276.4|186186.4|186296.6|186206.6|186270.9|186180.9|270
1719949500000|2024-07-02 19:45:00|186277.3|186187.3|186368.1|186238.1|186372.6|186282.1|186276.5|186186.5|246
1719949800000|2024-07-02 19:50:00|186369.2|186239.2|186210.4|186120.4|186381.2|186251.2|186210.3|186112.8|230
1719950100000|2024-07-02 19:55:00|186210.8|186120.8|186273.6|186143.6|186340.2|186210.2|186117.7|186027.7|584
1719950400000|2024-07-02 20:00:00|186291.2|186161.2|186187.1|186057.1|186320.6|186190.6|186159.1|186040.4|195
1719950700000|2024-07-02 20:05:00|186187.8|186057.8|186021.5|185891.5|186194.5|186064.5|185958.8|185844.9|192
1719951000000|2024-07-02 20:10:00|186016.3|185886.3|186019.9|185889.9|186031.5|185901.5|185990.3|185860.3|109
1719951300000|2024-07-02 20:15:00|186021.9|185891.9|186033.3|185903.3|186045.6|185915.6|186001.5|185871.5|67
1719951600000|2024-07-02 20:20:00|186038.1|185908.1|186079.8|185949.8|186087.4|185957.4|186021.5|185891.5|128
1719951900000|2024-07-02 20:25:00|186094.8|185964.8|186029.7|185899.7|186094.8|185964.8|186022.8|185892.8|55
1719952200000|2024-07-02 20:30:00|186028.5|185898.5|186027.3|185897.3|186056.8|185926.8|186004.5|185874.5|110
1719952500000|2024-07-02 20:35:00|186045.4|185915.4|186023.2|185893.2|186071.9|185915.5|186002.9|185864.7|61
1719952800000|2024-07-02 20:40:00|186024.3|185894.3|186209.4|185867.4|186221.3|185903.7|186024.3|185765|1194
1719953100000|2024-07-02 20:45:00|186209.9|185867.9|186223.5|185881.5|186244.6|185905.7|186069.4|185727.4|1192
1719953400000|2024-07-02 20:50:00|186216|185874|186176.8|185834.8|186258.7|185916.7|186063.5|185721.5|1197
1719953700000|2024-07-02 20:55:00|186128.7|185786.7|186341.7|185999.7|186389.8|186047.8|185973.8|185631.8|1189
1719954000000|2024-07-02 21:00:00|186161.6|185819.6|186398.8|186056.8|186425.7|186083.7|186161.6|185819.6|50
1719957600000|2024-07-02 22:00:00|186224|185882|186202.6|185860.6|186286.4|185944.4|186132.4|185790.4|180
1719957900000|2024-07-02 22:05:00|186202.7|185860.7|186251.1|185909.1|186290.8|185948.8|186175.6|185833.6|722
1719958200000|2024-07-02 22:10:00|186248.9|185906.9|186217.6|185966.8|186336.3|185994.3|186194.3|185877.1|165
1719958500000|2024-07-02 22:15:00|186246.1|185959.1|186232.4|185890.4|186272.2|185965.1|186208.1|185866.1|68
1719958800000|2024-07-02 22:20:00|186232.3|185890.3|186243.4|185901.4|186255.8|185913.8|186229.9|185887.9|95
1719959100000|2024-07-02 22:25:00|186253.6|185911.6|186243.4|185901.4|186253.6|185911.6|186241.1|185899.1|22
1719959400000|2024-07-02 22:30:00|186247.4|185905.4|186243.4|185901.4|186253.6|185911.6|186241.1|185899.1|18
1719959700000|2024-07-02 22:35:00|186253.6|185911.6|186253.6|185911.6|186253.6|185911.6|186241.1|185899.1|16
1719960000000|2024-07-02 22:40:00|186243.4|185901.4|186243.4|185901.4|186253.6|185911.6|186241.1|185899.1|25
1719960300000|2024-07-02 22:45:00|186253.6|185911.6|186244.9|185902.9|186253.6|185911.6|186237.8|185895.8|23
1719960600000|2024-07-02 22:50:00|186242.8|185900.8|186241.3|185899.3|186246.8|185904.8|186237.3|185895.3|18
1719960900000|2024-07-02 22:55:00|186241.2|185899.2|186243.4|185901.4|186246.3|185904.3|186236.9|185894.9|28
1719961200000|2024-07-02 23:00:00|186259.4|185917.4|186240.1|185916.6|186266.7|185930|186233.8|185891.8|98
1719961500000|2024-07-02 23:05:00|186239.9|185916.8|186136.2|186006.2|186261.7|186008.2|186134.5|185903|381
1719961800000|2024-07-02 23:10:00|186171.5|185959.2|186139|186009|186187.7|186012.9|186123.3|185947.1|262
1719962100000|2024-07-02 23:15:00|186173.1|185966.2|186122.3|185992.3|186175.2|186003.1|186117.3|185962.7|159
1719962400000|2024-07-02 23:20:00|186122.5|185992.5|186125.6|185995.6|186131.1|186001.1|186119.2|185989.2|126
1719962700000|2024-07-02 23:25:00|186123.7|185993.7|186124.9|185994.9|186126.2|185996.2|186117.8|185987.8|144
1719963000000|2024-07-02 23:30:00|186125.6|185995.6|186117.3|185987.3|186127.8|185997.8|186117.3|185987.3|80
1719963300000|2024-07-02 23:35:00|186118.3|185988.3|186119.5|185989.5|186122.8|185992.8|186116.9|185986.9|80
1719963600000|2024-07-02 23:40:00|186120.4|185990.4|186118.9|185988.9|186123.7|185993.7|186116.8|185986.8|85
1719963900000|2024-07-02 23:45:00|186119.4|185989.4|186117.7|185987.7|186122.7|185992.7|186116.8|185986.8|73
1719964200000|2024-07-02 23:50:00|186118.9|185988.9|186115.4|185985.4|186119.5|185989.5|186113.2|185983.2|88
1719964500000|2024-07-02 23:55:00|186115.6|185985.6|186111.6|185981.6|186120.9|185990.9|186111.4|185981.4|97
1719964800000|2024-07-03 00:00:00|186112.9|185982.9|186047|185917|186114.5|185984.5|186005.3|185875.3|180
1719965100000|2024-07-03 00:05:00|186042.7|185912.7|186019.7|185889.7|186042.7|185912.7|186001.2|185871.2|230
1719965400000|2024-07-03 00:10:00|186014.6|185884.6|186131.6|186001.6|186135.2|186005.2|186006.8|185876.8|189
1719965700000|2024-07-03 00:15:00|186131.8|186001.8|186138.1|186008.1|186140.2|186010.2|186118.6|185988.6|182
1719966000000|2024-07-03 00:20:00|186135.6|186005.6|186114.3|185984.3|186150|186020|186091.4|185961.4|179
1719966300000|2024-07-03 00:25:00|186114.4|185984.4|186122.6|185992.6|186128.4|185998.4|186096.4|185966.4|164
1719966600000|2024-07-03 00:30:00|186123.3|185993.3|186119|185989|186131.9|186001.9|186117.5|185987.5|136
1719966900000|2024-07-03 00:35:00|186122.3|185992.3|186122.6|185992.6|186132.4|186002.4|186106.3|185976.3|97
1719967200000|2024-07-03 00:40:00|186122.5|185992.5|186123.8|185993.8|186124.2|185994.2|186107.2|185977.2|144
1719967500000|2024-07-03 00:45:00|186124.3|185994.3|186120.2|185990.2|186124.6|185994.6|186103.2|185973.2|100
1719967800000|2024-07-03 00:50:00|186120.9|185990.9|186118.8|185988.8|186122|185992|186112.5|185982.5|78
1719968100000|2024-07-03 00:55:00|186119.2|185989.2|186120.9|185990.9|186122|185992|186112.6|185982.6|122
1719968400000|2024-07-03 01:00:00|186121.2|185991.2|186113.4|185983.4|186121.7|185991.7|186108.3|185978.3|133
1719968700000|2024-07-03 01:05:00|186116.3|185986.3|186110.2|185980.2|186117.6|185987.6|186106.1|185976.1|150
1719969000000|2024-07-03 01:10:00|186110.4|185980.4|186123.4|185993.4|186139.5|186009.5|186105.8|185975.8|185
1719969300000|2024-07-03 01:15:00|186123.6|185993.6|186110|185980|186132.2|186002.2|186110|185980|214
1719969600000|2024-07-03 01:20:00|186109.5|185979.5|186123.2|185993.2|186123.2|185993.2|186108.3|185978.3|144
1719969900000|2024-07-03 01:25:00|186123.3|185993.3|186163.5|186033.5|186167.6|186037.6|186117.8|185987.8|165
1719970200000|2024-07-03 01:30:00|186163.4|186033.4|186139.6|186009.6|186175.7|186045.7|186130|186000|247
1719970500000|2024-07-03 01:35:00|186139.7|186009.7|186130.6|186000.6|186145.4|186015.4|186126.9|185996.9|130
1719970800000|2024-07-03 01:40:00|186130.5|186000.5|186141.6|186011.6|186142.3|186012.3|186129.3|185999.3|122
1719971100000|2024-07-03 01:45:00|186141.7|186011.7|186139.1|186009.1|186150.6|186020.6|186131.6|186001.6|191
1719971400000|2024-07-03 01:50:00|186139|186009|186160|186030|186160|186030|186137.2|186007.2|177
1719971700000|2024-07-03 01:55:00|186160.9|186030.9|186167.4|186037.4|186169.6|186039.6|186156.5|186026.5|104
1719972000000|2024-07-03 02:00:00|186167.9|186037.9|186138.5|186008.5|186175|186045|186127.8|185997.8|189
1719972300000|2024-07-03 02:05:00|186138.7|186008.7|185993.2|185863.2|186138.7|186008.7|185992.9|185862.9|137
1719972600000|2024-07-03 02:10:00|185993.3|185863.3|185993.3|185863.3|186006.3|185876.3|185987.3|185857.3|311
1719972900000|2024-07-03 02:15:00|185993.4|185863.4|185996.3|185866.3|186004|185874|185993.3|185863.3|204
1719973200000|2024-07-03 02:20:00|186000.3|185870.3|185999.5|185869.5|186004.8|185874.8|185997.3|185867.3|128
1719973500000|2024-07-03 02:25:00|185999.1|185869.1|186005.9|185875.9|186005.9|185875.9|185994.4|185864.4|103
1719973800000|2024-07-03 02:30:00|186007.7|185877.7|186005|185875|186010|185880|186001.3|185871.3|158
1719974100000|2024-07-03 02:35:00|186005.1|185875.1|186003.8|185873.8|186015.9|185885.9|186002.4|185872.4|113
1719974400000|2024-07-03 02:40:00|186005|185875|186089.8|185959.8|186099.6|185969.6|186003.8|185873.8|78
1719974700000|2024-07-03 02:45:00|186092.1|185962.1|186092.8|185962.8|186099.2|185969.2|186086.8|185956.8|66
1719975000000|2024-07-03 02:50:00|186096.8|185966.8|186207.2|186077.2|186209.8|186079.8|186089.6|185959.6|78
1719975300000|2024-07-03 02:55:00|186208.1|186078.1|186175.4|186045.4|186213.8|186083.8|186172.9|186042.9|209
1719975600000|2024-07-03 03:00:00|186175|186045|186127|185997|186184.3|186054.3|186122.7|185992.7|202
1719975900000|2024-07-03 03:05:00|186129.8|185999.8|186109.6|185979.6|186155.2|186025.2|186108.4|185978.4|371
1719976200000|2024-07-03 03:10:00|186109.5|185979.5|186067.2|185937.2|186109.6|185979.6|186062.5|185932.5|181
1719976500000|2024-07-03 03:15:00|186066.1|185936.1|186070.8|185940.8|186076.2|185946.2|186060.4|185930.4|229
1719976800000|2024-07-03 03:20:00|186070.9|185940.9|186084|185954|186087.1|185957.1|186063.1|185933.1|196
1719977100000|2024-07-03 03:25:00|186083.6|185953.6|186084.1|185954.1|186088|185958|186074.2|185944.2|175
1719977400000|2024-07-03 03:30:00|186084.4|185954.4|186083.1|185953.1|186119.3|185989.3|186077.9|185947.9|231
1719977700000|2024-07-03 03:35:00|186083.2|185953.2|186090.1|185960.1|186090.7|185960.7|186080.2|185950.2|96
1719978000000|2024-07-03 03:40:00|186088.1|185958.1|186082.5|185952.5|186090.4|185960.4|186075.2|185945.2|124
1719978300000|2024-07-03 03:45:00|186081.7|185951.7|186079.3|185949.3|186086.9|185956.9|186075.6|185945.6|158
1719978600000|2024-07-03 03:50:00|186079.1|185949.1|186083.8|185953.8|186085.6|185955.6|186076.4|185946.4|127
1719978900000|2024-07-03 03:55:00|186086.5|185956.5|186088.6|185958.6|186094.5|185964.5|186077.9|185947.9|79
1719979200000|2024-07-03 04:00:00|186088.7|185958.7|186085|185955|186120.6|185990.6|186082|185952|116
1719979500000|2024-07-03 04:05:00|186087.2|185957.2|186063.8|185933.8|186087.3|185957.3|186058.8|185928.8|147
1719979800000|2024-07-03 04:10:00|186060|185930|186054.9|185924.9|186064.6|185934.6|186049.4|185919.4|90
1719980100000|2024-07-03 04:15:00|186054.2|185924.2|186043.3|185913.3|186054.6|185924.6|186040.2|185910.2|84
1719980400000|2024-07-03 04:20:00|186042.2|185912.2|186062|185932|186065.5|185935.5|186040.7|185910.7|150
1719980700000|2024-07-03 04:25:00|186059|185929|186062.1|185932.1|186064.3|185934.3|186056.5|185926.5|64
1719981000000|2024-07-03 04:30:00|186062.2|185932.2|186059.6|185929.6|186066|185936|186052.6|185922.6|163
1719981300000|2024-07-03 04:35:00|186060|185930|186065.2|185935.2|186070.7|185940.7|186053.9|185923.9|241
1719981600000|2024-07-03 04:40:00|186063.1|185933.1|186060|185930|186073|185943|186053.9|185923.9|71
1719981900000|2024-07-03 04:45:00|186053.9|185923.9|186089.6|185959.6|186092.6|185962.6|186053.9|185923.9|156
1719982200000|2024-07-03 04:50:00|186089.7|185959.7|186058.7|185928.7|186097.2|185967.2|186051.1|185921.1|229
1719982500000|2024-07-03 04:55:00|186058.6|185928.6|186064.1|185934.1|186068.9|185938.9|186047.5|185917.5|302
1719982800000|2024-07-03 05:00:00|186055.7|185925.7|186049|185959|186060.3|185966.5|186038.5|185925.7|155
1719983100000|2024-07-03 05:05:00|186048.9|185958.9|186061.7|185971.7|186063.2|185973.2|186041.8|185951.8|204
1719983400000|2024-07-03 05:10:00|186060.5|185970.5|186082.1|185992.1|186083.1|185993.1|186060.4|185970.4|256
1719983700000|2024-07-03 05:15:00|186082|185992|186165|186075|186187.1|186075.3|186071.5|185981.5|394
1719984000000|2024-07-03 05:20:00|186158.8|186068.8|186169|186079|186188.2|186098.2|186150.6|186060.6|289
1719984300000|2024-07-03 05:25:00|186170.6|186080.6|186173.1|186083.1|186207.1|186091.3|186167.3|186056.6|331
1719984600000|2024-07-03 05:30:00|186173.2|186083.2|186170.5|186080.5|186177.6|186087.6|186146.6|186056.6|422
1719984900000|2024-07-03 05:35:00|186166.9|186076.9|186199.2|186109.2|186229.8|186129.8|186162.6|186063.4|477
1719985200000|2024-07-03 05:40:00|186205.3|186115.3|186135.3|186045.3|186205.9|186115.9|186126.8|186021.1|345
1719985500000|2024-07-03 05:45:00|186131.1|186041.1|186145|186055|186167.1|186077.1|186125.4|186035.4|223
1719985800000|2024-07-03 05:50:00|186146.9|186056.9|186249.8|186159.8|186277.3|186170.6|186123.7|186033.7|422
1719986100000|2024-07-03 05:55:00|186248.5|186158.5|186247.5|186157.5|186325.6|186204.1|186238.7|186148.7|334
1719986400000|2024-07-03 06:00:00|186251|186161|186232|186142|186265.5|186175.5|186121.7|186031.7|457
1719986700000|2024-07-03 06:05:00|186232.1|186142.1|186184.3|186094.3|186268.9|186178.9|186147.9|186057.9|329
1719987000000|2024-07-03 06:10:00|186184.2|186094.2|186088|185998|186188.1|186098.1|185994.5|185904.5|500
1719987300000|2024-07-03 06:15:00|186088.2|185998.2|186084.8|185994.8|186103.6|186013.6|186070.9|185980.9|329
1719987600000|2024-07-03 06:20:00|186083.2|185993.2|186099.1|185969.1|186215.1|186125.1|186081.8|185951.8|474
1719987900000|2024-07-03 06:25:00|186091.9|185961.9|185761|185671|186091.9|185975.4|185687.3|185597.3|590
1719988200000|2024-07-03 06:30:00|185765.6|185675.6|185560.2|185470.2|185766.7|185676.7|185510|185400.6|601
1719988500000|2024-07-03 06:35:00|185559.6|185469.6|185646.6|185556.6|185761.5|185671.5|185544.4|185454.4|545
1719988800000|2024-07-03 06:40:00|185646.2|185556.2|185640.9|185550.9|185661.1|185571.1|185600.1|185510.1|469
1719989100000|2024-07-03 06:45:00|185642.3|185552.3|185577.4|185487.4|185673.1|185583.1|185574.3|185484.3|436
1719989400000|2024-07-03 06:50:00|185567.4|185477.4|185393.7|185303.7|185576.2|185486.2|185388.1|185298.1|474
1719989700000|2024-07-03 06:55:00|185399.8|185309.8|185585.4|185495.4|185653.1|185563.1|185395.6|185305.6|579
1719990000000|2024-07-03 07:00:00|185595.9|185505.9|185568.1|185478.1|185783|185693|185565.6|185475.6|672
1719990300000|2024-07-03 07:05:00|185568.2|185478.2|185564.1|185474.1|185630.1|185540.1|185538.1|185448.1|555
1719990600000|2024-07-03 07:10:00|185564.2|185474.2|185619.8|185529.8|185689.5|185599.5|185505.2|185415.2|675
1719990900000|2024-07-03 07:15:00|185622|185532|185546.9|185456.9|185624.7|185534.7|185543|185453|401
1719991200000|2024-07-03 07:20:00|185545|185455|185368.1|185278.1|185549.6|185459.6|185350|185260|542
1719991500000|2024-07-03 07:25:00|185366|185276|185212.4|185122.4|185461.6|185371.6|185187.3|185073|735
1719991800000|2024-07-03 07:30:00|185215.9|185125.9|185205.3|185115.3|185345.8|185255.8|185135.5|185045.5|636
1719992100000|2024-07-03 07:35:00|185205.5|185115.5|185150.4|185020.4|185205.5|185115.5|185022.5|184932.5|786
1719992400000|2024-07-03 07:40:00|185150.5|185020.5|184977.2|184887.2|185161.3|185058.4|184765|184667.2|806
1719992700000|2024-07-03 07:45:00|184977.1|184887.1|185068.2|184978.2|185225.3|185127.5|184966.6|184876.6|788
1719993000000|2024-07-03 07:50:00|185060.7|184970.7|184909.6|184819.6|185072.4|184982.4|184823.2|184733.2|767
1719993300000|2024-07-03 07:55:00|184908.8|184818.8|185003.2|184913.2|185095.3|185005.3|184881.2|184791.2|670
1719993600000|2024-07-03 08:00:00|185004.1|184914.1|185093.8|185003.8|185150.2|185060.2|184984.8|184894.8|653
1719993900000|2024-07-03 08:05:00|185095.1|185005.1|185072.9|184982.9|185128|185038|185055.9|184965.9|341
1719994200000|2024-07-03 08:10:00|185077.8|184987.8|184984.8|184894.8|185089.7|184999.7|184859.9|184769.9|581
1719994500000|2024-07-03 08:15:00|184987.2|184897.2|185022.7|184932.7|185069.8|184979.8|184915.1|184825.1|643
1719994800000|2024-07-03 08:20:00|185022.5|184932.5|184640.7|184550.7|185023.3|184933.3|184607.1|184517.1|666
1719995100000|2024-07-03 08:25:00|184641|184551|184836.7|184746.7|184900.5|184803.4|184640.9|184550.9|527
1719995400000|2024-07-03 08:30:00|184835.9|184745.9|184924.1|184834.1|184981|184891|184794.9|184689.7|500
1719995700000|2024-07-03 08:35:00|184921.7|184831.7|185008.5|184878.5|185069.2|184943|184798|184708|700
1719996000000|2024-07-03 08:40:00|185007.7|184877.7|184976.8|184886.8|185037.5|184924.6|184971.6|184864.2|594
1719996300000|2024-07-03 08:45:00|184981.6|184891.6|184689.5|184599.5|185007|184917|184580.3|184484.7|744
1719996600000|2024-07-03 08:50:00|184688.6|184598.6|184738|184648|184738|184648|184650|184560|408
1719996900000|2024-07-03 08:55:00|184738.5|184648.5|184841|184751|184954|184864|184735.6|184632.7|625
1719997200000|2024-07-03 09:00:00|184838.7|184748.7|184966.8|184836.8|184967.8|184852.8|184782.1|184692.1|626
1719997500000|2024-07-03 09:05:00|184967.1|184837.1|184831|184741|185023.9|184933.9|184801.2|184711.2|585
1719997800000|2024-07-03 09:10:00|184831.1|184741.1|184641.7|184551.7|184844.3|184754.3|184638.1|184548.1|501
1719998100000|2024-07-03 09:15:00|184644.5|184554.5|184451|184361|184646.2|184556.2|184431.6|184341.6|549
1719998400000|2024-07-03 09:20:00|184432.3|184342.3|184672.2|184582.2|184677.6|184587.6|184424|184334|486
1719998700000|2024-07-03 09:25:00|184669.9|184579.9|184744.4|184654.4|184819.6|184729.6|184636.7|184546.7|744
1719999000000|2024-07-03 09:30:00|184747.9|184657.9|184682.9|184592.9|184803.6|184713.6|184676.3|184586.3|573
1719999300000|2024-07-03 09:35:00|184682.1|184592.1|184632.7|184542.7|184700.2|184610.2|184630.4|184540.4|421
1719999600000|2024-07-03 09:40:00|184632.8|184542.8|184503.6|184413.6|184633.4|184543.4|184434.2|184344.2|618
1719999900000|2024-07-03 09:45:00|184503.7|184413.7|184593|184503|184630.8|184513.6|184503.7|184413.7|631
1720000200000|2024-07-03 09:50:00|184593.1|184503.1|184596.7|184506.7|184611.4|184521.4|184566.4|184476.4|509
1720000500000|2024-07-03 09:55:00|184596.6|184506.6|184652.1|184562.1|184750.2|184660.2|184586.9|184496.9|514
1720000800000|2024-07-03 10:00:00|184652.3|184562.3|184653.6|184563.6|184710.9|184620.9|184637.2|184547.2|492
1720001100000|2024-07-03 10:05:00|184656.4|184566.4|184746.9|184656.9|184747.1|184657.1|184644.1|184554.1|352
1720001400000|2024-07-03 10:10:00|184747.1|184657.1|184794.1|184704.1|184803.4|184713.4|184721.1|184631.1|346
1720001700000|2024-07-03 10:15:00|184794|184704|184844.5|184754.5|184925.5|184835.5|184793.5|184703.5|344
1720002000000|2024-07-03 10:20:00|184847.8|184757.8|184976.2|184886.2|184995.7|184905.7|184763.3|184673.3|622
1720002300000|2024-07-03 10:25:00|184978.3|184888.3|184971.2|184881.2|184984.8|184894.8|184842.7|184752.7|595
1720002600000|2024-07-03 10:30:00|184970.2|184880.2|184925.2|184835.2|184977.4|184887.4|184870.2|184780.2|428
1720002900000|2024-07-03 10:35:00|184925.3|184835.3|184730|184640|184926.3|184836.3|184727|184637|406
1720003200000|2024-07-03 10:40:00|184729.9|184639.9|184656.3|184566.3|184818.1|184728.1|184649.7|184559.7|552
1720003500000|2024-07-03 10:45:00|184655.9|184565.9|184737.3|184647.3|184742.1|184652.1|184651.1|184561.1|404
1720003800000|2024-07-03 10:50:00|184738.8|184648.8|184700.9|184610.9|184799.3|184709.3|184697.1|184607.1|357
1720004100000|2024-07-03 10:55:00|184708|184618|184867.9|184777.9|184892.7|184802.7|184706|184616|475
1720004400000|2024-07-03 11:00:00|184867.7|184777.7|184836.1|184746.1|185036.5|184946.5|184817.1|184727.1|635
1720004700000|2024-07-03 11:05:00|184836.8|184746.8|184902.2|184812.2|184934.7|184844.7|184810.6|184720.6|647
1720005000000|2024-07-03 11:10:00|184897.8|184807.8|184905.1|184815.1|184945|184855|184869.8|184779.8|417
1720005300000|2024-07-03 11:15:00|184910.2|184820.2|184772.8|184682.8|184918.4|184828.4|184750.5|184660.5|389
1720005600000|2024-07-03 11:20:00|184784.5|184694.5|184860.9|184770.9|184870.5|184780.5|184764.2|184674.2|456
1720005900000|2024-07-03 11:25:00|184859|184769|185051.4|184961.4|185068.2|184978.2|184851.5|184761.5|631
1720006200000|2024-07-03 11:30:00|185050.6|184960.6|184881.9|184791.9|185053.9|184963.9|184876.4|184786.4|512
1720006500000|2024-07-03 11:35:00|184881.6|184791.6|184823.8|184733.8|184913.2|184823.2|184815.8|184725.8|388
1720006800000|2024-07-03 11:40:00|184823.9|184733.9|184692.7|184602.7|184841|184751|184690.4|184600.4|568
1720007100000|2024-07-03 11:45:00|184693.3|184603.3|184785.5|184695.5|184797.3|184707.3|184671.6|184581.6|548
1720007400000|2024-07-03 11:50:00|184784.1|184694.1|184968|184878|185018.5|184928.5|184766|184676|513
1720007700000|2024-07-03 11:55:00|184969.7|184879.7|184903.7|184813.7|184973.4|184883.4|184850.4|184760.4|499
1720008000000|2024-07-03 12:00:00|184902.7|184812.7|184890.5|184800.5|184961.1|184871.1|184857.9|184767.9|452
1720008300000|2024-07-03 12:05:00|184890.6|184800.6|185059.3|184969.3|185069.7|184979.7|184866.1|184776.1|463
1720008600000|2024-07-03 12:10:00|185058.3|184968.3|185087.6|184745.6|185197.8|185018.4|185046.9|184745.6|399
1720008900000|2024-07-03 12:15:00|185087.8|184745.8|184904.2|184814.2|185137.3|184928.6|184866.5|184745.8|763
1720009200000|2024-07-03 12:20:00|184900.3|184810.3|184883.5|184793.5|184913.9|184823.9|184881.4|184791.4|514
1720009500000|2024-07-03 12:25:00|184885.1|184795.1|184774.7|184490.2|184927.5|184837.5|184666.9|184488.7|582
1720009800000|2024-07-03 12:30:00|184818.1|184492.7|184339.1|184249.1|184818.5|184550.2|184300.5|184210.5|742
1720010100000|2024-07-03 12:35:00|184341.3|184251.3|184390.6|184300.6|184523.6|184433.6|184335.3|184245.3|845
1720010400000|2024-07-03 12:40:00|184390.4|184300.4|184359.6|184269.6|184406.5|184316.5|184278.3|184188.3|587
1720010700000|2024-07-03 12:45:00|184372.8|184282.8|184190.4|184100.4|184374.2|184284.2|184162.1|184072.1|690
1720011000000|2024-07-03 12:50:00|184187.2|184097.2|184248.3|184158.3|184251.1|184161.1|184127.5|184037.5|568
1720011300000|2024-07-03 12:55:00|184242.1|184152.1|184226.5|184136.5|184277|184187|184210.1|184120.1|421
1720011600000|2024-07-03 13:00:00|184233.9|184143.9|184288.9|184198.9|184373.1|184283.1|184233.9|184143.9|544
1720011900000|2024-07-03 13:05:00|184290.2|184200.2|184308.1|184218.1|184349.4|184259.4|184290.2|184200.2|477
1720012200000|2024-07-03 13:10:00|184306|184216|184143.1|184053.1|184311.4|184221.4|184118.6|184028.6|438
1720012500000|2024-07-03 13:15:00|184144.1|184054.1|184448.3|184358.3|184471.1|184381.1|184128.8|184038.8|661
1720012800000|2024-07-03 13:20:00|184447.1|184357.1|184210.3|184120.3|184466.3|184376.3|184111.7|184021.7|815
1720013100000|2024-07-03 13:25:00|184211.2|184121.2|184285.8|184195.8|184296.3|184206.3|184091.1|184001.1|663
1720013400000|2024-07-03 13:30:00|184284.3|184194.3|184089.3|183999.3|184356|184266|184088.5|183986.6|815
1720013700000|2024-07-03 13:35:00|184088.5|183998.5|183991|183901|184098.5|184008.5|183906.3|183816.3|774
1720014000000|2024-07-03 13:40:00|183987.5|183897.5|184065.1|183935.1|184117|184027|183906|183816|854
1720014300000|2024-07-03 13:45:00|184072.6|183942.6|183948.7|183858.7|184100|184007|183938.9|183848.9|832
1720014600000|2024-07-03 13:50:00|183948.8|183858.8|183954.4|183864.4|183998.5|183908.5|183872.6|183782.6|652
1720014900000|2024-07-03 13:55:00|183950.1|183860.1|184157|183856.7|184157|183938.2|183914.7|183809.5|497
1720015200000|2024-07-03 14:00:00|184155.4|183820|183482.2|183392.2|184155.4|183820|183403.3|183260.4|916
1720015500000|2024-07-03 14:05:00|183483.4|183393.4|183375.4|183285.4|183503.6|183413.6|183282.4|183192.4|1024
1720015800000|2024-07-03 14:10:00|183381.5|183291.5|183438.5|183348.5|183607|183477.6|183381.5|183291.5|971
1720016100000|2024-07-03 14:15:00|183436.2|183346.2|183499.5|183409.5|183505.6|183415.6|183328.1|183238.1|901
1720016400000|2024-07-03 14:20:00|183502.6|183412.6|183570.5|183480.5|183720.8|183630.8|183498.3|183408.3|1014
1720016700000|2024-07-03 14:25:00|183571.6|183481.6|183567.9|183477.9|183590.9|183500.9|183397.7|183307.7|915
1720017000000|2024-07-03 14:30:00|183565.8|183475.8|183234.1|183144.1|183570.1|183480.1|183204.1|183114.1|864
1720017300000|2024-07-03 14:35:00|183234.8|183144.8|183276.7|183186.7|183316.6|183206.4|183103|183013|897
1720017600000|2024-07-03 14:40:00|183276.6|183186.6|183424.2|183334.2|183460.1|183370.1|183188.2|183098.2|820
1720017900000|2024-07-03 14:45:00|183424.1|183334.1|183124.9|183034.9|183430.6|183340.6|183112.8|183022.8|730
1720018200000|2024-07-03 14:50:00|183125|183035|183178.5|183088.5|183187.8|183097.8|183073.7|182983.7|766
1720018500000|2024-07-03 14:55:00|183175.1|183085.1|183266|183176|183356.5|183266.5|183164.3|183074.3|835
1720018800000|2024-07-03 15:00:00|183269|183179|183413.2|183323.2|183420.8|183330.8|183185.8|183095.8|827
1720019100000|2024-07-03 15:05:00|183416.8|183326.8|183600.3|183510.3|183712.3|183622.3|183383.5|183293.5|1018
1720019400000|2024-07-03 15:10:00|183603.1|183513.1|183577.5|183487.5|183762.2|183672.2|183544.9|183454.9|949
1720019700000|2024-07-03 15:15:00|183575.7|183485.7|183677.1|183587.1|183754.2|183664.2|183520.8|183430.8|894
1720020000000|2024-07-03 15:20:00|183679.5|183589.5|183477.2|183387.2|183690.6|183600.6|183427.3|183337.3|944
1720020300000|2024-07-03 15:25:00|183475.8|183385.8|183590.7|183500.7|183604|183514|183455|183365|844
1720020600000|2024-07-03 15:30:00|183590.4|183500.4|183721.8|183591.8|183744.3|183614.3|183585.7|183482.2|600
1720020900000|2024-07-03 15:35:00|183721.2|183591.2|183767.7|183677.7|183872|183742|183700.4|183591|633
1720021200000|2024-07-03 15:40:00|183765.5|183675.5|183530.6|183440.6|183767.7|183677.7|183523.5|183433.5|691
1720021500000|2024-07-03 15:45:00|183530.1|183440.1|183539.3|183449.3|183543.4|183453.4|183441|183351|576
1720021800000|2024-07-03 15:50:00|183537.9|183447.9|183599.6|183509.6|183608.2|183518.2|183501.1|183411.1|516
1720022100000|2024-07-03 15:55:00|183600.4|183510.4|183639.5|183549.5|183799.8|183709.8|183566.6|183476.6|699
1720022400000|2024-07-03 16:00:00|183638.9|183548.9|183861.6|183731.6|183877.9|183747.9|183637.2|183525.7|674
1720022700000|2024-07-03 16:05:00|183860.5|183730.5|184079.5|183989.5|184088.2|183998.2|183844.1|183714.1|616
1720023000000|2024-07-03 16:10:00|184079.6|183989.6|183850.8|183720.8|184090.6|184000.6|183818.2|183688.2|704
1720023300000|2024-07-03 16:15:00|183851.5|183721.5|183918.8|183788.8|183942|183812|183830.8|183721.3|582
1720023600000|2024-07-03 16:20:00|183920.3|183790.3|184078.1|183948.1|184084.6|183954.6|183915.3|183785.3|495
1720023900000|2024-07-03 16:25:00|184077.8|183947.8|184203.2|184073.2|184235.8|184105.8|184077.8|183947.8|401
1720024200000|2024-07-03 16:30:00|184201|184071|184359.9|184269.9|184408.6|184298.9|184131.3|184041.3|502
1720024500000|2024-07-03 16:35:00|184359.6|184269.6|184505.2|184375.2|184520|184398.4|184341.7|184251.7|559
1720024800000|2024-07-03 16:40:00|184505.3|184375.3|184683.3|184553.3|184683.3|184561.6|184454|184345.6|479
1720025100000|2024-07-03 16:45:00|184681.2|184551.2|184673|184583|184728.8|184598.8|184610.5|184490.9|522
1720025400000|2024-07-03 16:50:00|184675.3|184585.3|184702.2|184612.2|184749.1|184659.1|184635.7|184545.7|441
1720025700000|2024-07-03 16:55:00|184702.1|184612.1|184521.4|184391.4|184731.5|184617.3|184508.7|184385.6|464
1720026000000|2024-07-03 17:00:00|184520.1|184390.1|184581.1|184451.1|184606.7|184476.7|184518.6|184388.6|362
1720026300000|2024-07-03 17:05:00|184585|184455|184538.1|184448.1|184606.5|184494.5|184530.6|184423.7|263
1720026600000|2024-07-03 17:10:00|184539.9|184449.9|184456.8|184366.8|184543.8|184453.8|184453.6|184363.6|254
1720026900000|2024-07-03 17:15:00|184451.2|184361.2|184396.3|184266.3|184457.2|184365.6|184386|184256|198
1720027200000|2024-07-03 17:20:00|184396.6|184266.6|184243.7|184113.7|184404.6|184274.6|184228|184098|126
1720027500000|2024-07-03 17:25:00|184243.6|184113.6|184330.8|184200.8|184382.4|184252.4|184223.1|184093.1|543
1720027800000|2024-07-03 17:30:00|184331.3|184201.3|184357.8|184227.8|184377.5|184247.5|184323.4|184193.4|232
1720028100000|2024-07-03 17:35:00|184361.5|184231.5|184350.3|184220.3|184387.7|184257.7|184347.3|184217.3|173
1720028400000|2024-07-03 17:40:00|184350.5|184220.5|184393.1|184263.1|184400.7|184270.7|184344.4|184214.4|210
1720028700000|2024-07-03 17:45:00|184395.1|184265.1|184425.2|184295.2|184445.7|184315.7|184373.3|184243.3|205
1720029000000|2024-07-03 17:50:00|184424.7|184294.7|184420.2|184290.2|184440.1|184310.1|184419|184289|118
1720029300000|2024-07-03 17:55:00|184422.1|184292.1|184456.7|184114.7|184458.5|184299.3|184266.6|184034.4|235
1720029600000|2024-07-03 18:00:00|184450.4|184108.4|184337.2|184207.2|184459.6|184251|184276.8|183934.8|290
1720029900000|2024-07-03 18:05:00|184339.6|184209.6|184363.9|184233.9|184370.1|184240.1|184339.6|184209.6|156
1720030200000|2024-07-03 18:10:00|184367.7|184237.7|184339.4|184209.4|184367.7|184237.7|184336.1|184206.1|84
1720030500000|2024-07-03 18:15:00|184340|184210|184379.9|184249.9|184410.2|184280.2|184337.8|184207.8|87
1720030800000|2024-07-03 18:20:00|184379.8|184249.8|184416.6|184286.6|184418.8|184288.8|184376.6|184246.6|111
1720031100000|2024-07-03 18:25:00|184418.2|184288.2|184466.9|184376.9|184467.2|184377.2|184417.9|184287.9|80
1720031400000|2024-07-03 18:30:00|184466.8|184376.8|184428.7|184338.7|184466.8|184376.8|184422.4|184332.4|264
1720031700000|2024-07-03 18:35:00|184429.3|184339.3|184461.2|184371.2|184464.7|184374.7|184417.8|184327.8|160
1720032000000|2024-07-03 18:40:00|184460.9|184370.9|184466.3|184376.3|184468.5|184378.5|184452.4|184362.4|149
1720032300000|2024-07-03 18:45:00|184466.7|184376.7|184452.3|184362.3|184466.7|184376.7|184426.3|184336.3|169
1720032600000|2024-07-03 18:50:00|184452.4|184362.4|184395.4|184265.4|184452.4|184362.4|184378.7|184253.1|120
1720032900000|2024-07-03 18:55:00|184395.5|184265.5|184393.8|184263.8|184397.9|184267.9|184383.6|184253.6|172
1720033200000|2024-07-03 19:00:00|184393.3|184263.3|184353.2|184223.2|184393.3|184263.3|184347.5|184217.5|148
1720033500000|2024-07-03 19:05:00|184349.9|184219.9|184295.4|184165.4|184356.8|184226.8|184249.2|184135.3|144
1720033800000|2024-07-03 19:10:00|184295.3|184165.3|184355.2|184225.2|184358.3|184228.3|184295.1|184165.1|139
1720034100000|2024-07-03 19:15:00|184354.9|184224.9|184325.5|184195.5|184357.4|184227.4|184321.8|184191.8|113
1720034400000|2024-07-03 19:20:00|184325.4|184195.4|184325|184195|184328.9|184198.9|184322.5|184192.5|98
1720034700000|2024-07-03 19:25:00|184322.9|184192.9|184287.5|184157.5|184331.2|184201.2|184284.6|184154.6|65
1720035000000|2024-07-03 19:30:00|184287.4|184157.4|184286.4|184156.4|184291.7|184186.5|184265.7|184153.2|31
1720035300000|2024-07-03 19:35:00|184286.2|184156.2|184276|184146|184286.5|184156.5|184267.5|184137.5|33
1720035600000|2024-07-03 19:40:00|184274.7|184144.7|184294.1|184164.1|184298.8|184168.8|184274|184144|39
1720035900000|2024-07-03 19:45:00|184294.4|184164.4|184306.6|184176.6|184319.3|184189.3|184294.4|184164.4|56
1720036200000|2024-07-03 19:50:00|184309.6|184179.6|184324.4|184194.4|184325.5|184195.5|184306.1|184176.1|30
1720036500000|2024-07-03 19:55:00|184320.2|184190.2|184311.3|184181.3|184332|184202|184298|184168|52
1720036800000|2024-07-03 20:00:00|184314.1|184184.1|184279.2|184149.2|184325.7|184213.4|184269.7|184139.7|65
1720037100000|2024-07-03 20:05:00|184270.9|184140.9|184258.8|184128.8|184279.3|184149.3|184224.9|184094.9|119
1720037400000|2024-07-03 20:10:00|184258.7|184128.7|184248.9|184118.9|184261.9|184131.9|184247.4|184117.4|107
1720037700000|2024-07-03 20:15:00|184245.5|184115.5|184270|184140|184295.9|184165.9|184243.5|184113.5|155
1720038000000|2024-07-03 20:20:00|184270.1|184140.1|184274.2|184144.2|184280.5|184150.5|184256.2|184126.2|41
1720038300000|2024-07-03 20:25:00|184265.8|184135.8|184266.1|184136.1|184279.1|184149.1|184254.7|184124.7|54
1720038600000|2024-07-03 20:30:00|184268|184138|184128.7|183998.7|184273.6|184138|184119.4|183958.8|196
1720038900000|2024-07-03 20:35:00|184128.3|183998.3|184271|184047.7|184286.9|184077.5|184128.3|183998.3|80
1720039200000|2024-07-03 20:40:00|184271.3|184046.3|184254.8|184038.7|184290|184048.6|184242.6|184005|295
1720039500000|2024-07-03 20:45:00|184255.4|184040|184248.5|184033.3|184277.8|184040|184245.7|184008|270
1720039800000|2024-07-03 20:50:00|184247.9|184030.3|184241|184023.2|184268.8|184031.1|184239.9|184011.8|299
1720040100000|2024-07-03 20:55:00|184244.3|184027.9|184334.5|183992.5|184378.2|184074.8|184197.2|183982.8|140
1720040400000|2024-07-03 21:00:00|184336.1|183994.1|184652.4|184310.4|184660.7|184318.7|184331.4|183989.4|13
1720040700000|2024-07-03 21:05:00|184571|184229|184483.7|184141.7|184601|184259|184483.7|184141.7|15
1720041000000|2024-07-03 21:10:00|184513.8|184171.8|184569.7|184227.7|184578.6|184236.6|184488.2|184146.2|14
1720041300000|2024-07-03 21:15:00|184563.8|184221.8|184563.7|184221.7|184563.8|184221.8|184563.7|184221.7|2
1720041600000|2024-07-03 21:20:00|184563.6|184221.6|184563.6|184221.6|184563.6|184221.6|184563.6|184221.6|1
1720041900000|2024-07-03 21:25:00|184480|184138|184357.4|184015.4|184480|184138|184288.3|183946.3|206
1720042200000|2024-07-03 21:30:00|184357.6|184015.6|184337.4|183995.4|184373.9|184031.9|184333.7|183991.7|129
1720042500000|2024-07-03 21:35:00|184337.3|183995.3|184382.4|184040.4|184382.8|184040.8|184331.7|183989.7|58
1720042800000|2024-07-03 21:40:00|184382.3|184040.3|184382|184040|184382.8|184040.8|184381.4|184039.4|30
1720043100000|2024-07-03 21:45:00|184381.5|184039.5|184382|184040|184382.1|184040.1|184381.1|184039.1|13
1720043400000|2024-07-03 21:50:00|184382.1|184040.1|184351.7|184009.7|184382.1|184040.1|184328.8|183986.8|19
1720043700000|2024-07-03 21:55:00|184334.3|183992.3|184344.3|184002.3|184355.3|184013.3|184279.4|183990.6|85
1720044000000|2024-07-03 22:00:00|184346.6|184004.6|184346.9|184004.9|184407.4|184065.4|184225.4|183948|137
1720044300000|2024-07-03 22:05:00|184348.2|184006.2|184369|184046.9|184410.3|184068.3|184317|184006.2|120
1720044600000|2024-07-03 22:10:00|184368.9|184047|184380.3|184038.3|184389.8|184085.5|184316|184037.1|143
1720044900000|2024-07-03 22:15:00|184317|184074.5|184391|184074.8|184413.7|184092.7|184316|184021.3|210
1720045200000|2024-07-03 22:20:00|184391.1|184074.7|184390.9|184053.9|184411.3|184101.5|184318|184039.9|138
1720045500000|2024-07-03 22:25:00|184389.4|184047.4|184385.7|184082.8|184398.1|184090.8|184356.7|184035.8|134
1720045800000|2024-07-03 22:30:00|184386.5|184079.8|184385.2|184043.2|184398.4|184079.8|184318|184022.6|185
1720046100000|2024-07-03 22:35:00|184384.4|184042.4|184383|184041|184408.9|184082.3|184311|184018.8|216
1720046400000|2024-07-03 22:40:00|184386.7|184047.7|184373|184031|184407.8|184088.6|184322|184030.1|205
1720046700000|2024-07-03 22:45:00|184382.3|184053.8|184329.8|184014.8|184414.3|184086.2|184306|184004.3|263
1720047000000|2024-07-03 22:50:00|184340.5|184017.2|184306|184078.4|184377.1|184082.4|184306|184007.3|347
1720047300000|2024-07-03 22:55:00|184341.9|184078.5|184389.6|184047.6|184411.7|184081.8|184306|184012.5|330
1720047600000|2024-07-03 23:00:00|184376.9|184075.6|184292.4|184053.3|184406.1|184075.6|184278.8|184010.6|195
1720047900000|2024-07-03 23:05:00|184292.3|184053.4|184453.3|184111.3|184546.3|184204.3|184290.9|184040.4|267
1720048200000|2024-07-03 23:10:00|184454|184112|184443.1|184101.1|184474.8|184132.8|184443.1|184101.1|228
1720048500000|2024-07-03 23:15:00|184448.4|184106.4|184445.9|184103.9|184468.6|184126.6|184437.1|184095.1|195
1720048800000|2024-07-03 23:20:00|184445.8|184103.8|184441.9|184099.9|184470.9|184128.9|184433.3|184091.3|224
1720049100000|2024-07-03 23:25:00|184430.7|184088.7|184443.2|184101.2|184460.2|184118.2|184430.7|184088.7|207
1720049400000|2024-07-03 23:30:00|184442.9|184100.9|184434.6|184092.6|184459.6|184117.6|184433.5|184091.5|244
1720049700000|2024-07-03 23:35:00|184434.5|184092.5|184439.7|184097.7|184450.2|184184.3|184286.1|184089.7|132
1720050000000|2024-07-03 23:40:00|184440|184098|184436.7|184094.7|184445.2|184162.8|184288.4|184074.7|115
1720050300000|2024-07-03 23:45:00|184436.1|184094.1|184310.3|184180.3|184443.8|184180.3|184269.9|184080.3|114
1720050600000|2024-07-03 23:50:00|184310.6|184180.6|184386.6|184100.8|184442.5|184180.7|184279.7|184070.6|274
1720050900000|2024-07-03 23:55:00|184386.4|184100.9|184362.8|184145.2|184397.7|184166.8|184276.8|184098.7|260
1720051200000|2024-07-04 00:00:00|184371.3|184140.5|184472|184130|184568|184226|184359.2|184086.6|351
1720051500000|2024-07-04 00:05:00|184471.9|184129.9|184426.4|184084.4|184492.7|184150.7|184344.8|184030.5|639
1720051800000|2024-07-04 00:10:00|184426.8|184084.8|184442.5|184100.5|184493.2|184151.2|184334.6|184026.9|779
1720052100000|2024-07-04 00:15:00|184440.1|184098.1|184353.9|184049.9|184483.8|184141.8|184337.3|184021.5|441
1720052400000|2024-07-04 00:20:00|184352.6|184049.8|184476.3|184134.3|184557.3|184215.3|184335.1|184028|389
1720052700000|2024-07-04 00:25:00|184476.8|184134.8|184489|184147|184500.3|184158.3|184454.6|184112.6|280
1720053000000|2024-07-04 00:30:00|184490.6|184148.6|184504.7|184162.7|184585|184243|184468.6|184126.6|437
1720053300000|2024-07-04 00:35:00|184518.4|184176.4|184350.2|184025.8|184554|184212|184348.6|184013.2|637
1720053600000|2024-07-04 00:40:00|184353.6|184025.2|184553.1|184211.1|184587|184245|184353.6|184014.3|564
1720053900000|2024-07-04 00:45:00|184546|184204|184362.4|184116.1|184552.5|184210.5|184339.9|184058.8|631
1720054200000|2024-07-04 00:50:00|184362|184111.4|184352.9|184127.7|184400.7|184185.5|184290.9|184080.6|695
1720054500000|2024-07-04 00:55:00|184361.4|184114.7|184494.1|184152.1|184556.8|184214.8|184288.7|184040.7|672
1720054800000|2024-07-04 01:00:00|184476.1|184134.1|184424|184082|184540.4|184198.4|184416.3|184074.3|671
1720055100000|2024-07-04 01:05:00|184431.3|184089.3|184448|184106|184450.3|184108.3|184381.1|184039.1|647
1720055400000|2024-07-04 01:10:00|184445.6|184103.6|184430.3|184088.3|184458.8|184116.8|184394.3|184052.3|585
1720055700000|2024-07-04 01:15:00|184429.5|184087.5|184424.8|184082.8|184434.5|184092.5|184407.5|184065.5|394
1720056000000|2024-07-04 01:20:00|184418.8|184076.8|184260.5|184130.5|184428.1|184143|184234|184037.7|416
1720056300000|2024-07-04 01:25:00|184260.6|184130.6|184249.6|184119.6|184269.8|184139.8|184245.4|184115.4|240
1720056600000|2024-07-04 01:30:00|184249.5|184119.5|184180.6|184050.6|184254.8|184124.8|184162.2|184032.2|337
1720056900000|2024-07-04 01:35:00|184180.1|184050.1|184219.1|184089.1|184235.4|184105.4|184164|184034|414
1720057200000|2024-07-04 01:40:00|184219.2|184089.2|184169.2|184039.2|184228.5|184098.5|184152.8|184022.8|331
1720057500000|2024-07-04 01:45:00|184166|184036|184169.7|184039.7|184187.3|184057.3|184151.8|184021.8|278
1720057800000|2024-07-04 01:50:00|184173.4|184043.4|184163.2|184033.2|184225|184053.6|184163.1|183997.5|590
1720058100000|2024-07-04 01:55:00|184163.1|184033.1|184173.1|184043.1|184204.5|184045.7|184149.2|183998.8|235
1720058400000|2024-07-04 02:00:00|184178.5|184048.5|184172.5|184042.5|184239.1|184064.3|184146.6|184016.6|254
1720058700000|2024-07-04 02:05:00|184173|184043|184223.1|184093.1|184229.4|184099.4|184149.4|184019.4|286
1720059000000|2024-07-04 02:10:00|184223.2|184093.2|184226.8|184096.8|184270.5|184140.5|184212.7|184082.7|338
1720059300000|2024-07-04 02:15:00|184226.6|184096.6|184241.7|184111.7|184251|184121|184214.8|184084.8|309
1720059600000|2024-07-04 02:20:00|184241.1|184111.1|184229.1|184099.1|184247.5|184117.5|184217.6|184087.6|360
1720059900000|2024-07-04 02:25:00|184228.9|184098.9|184237|184107|184245.8|184115.8|184226.8|184096.8|290
1720060200000|2024-07-04 02:30:00|184237.1|184107.1|184225.7|184095.7|184240.7|184110.7|184219.3|184089.3|349
1720060500000|2024-07-04 02:35:00|184226.3|184096.3|184231.9|184101.9|184235.8|184105.8|184223.9|184093.9|361
1720060800000|2024-07-04 02:40:00|184231.7|184101.7|184228.6|184098.6|184235.7|184105.7|184217.4|184087.4|300
1720061100000|2024-07-04 02:45:00|184228.7|184098.7|184239|184109|184258.3|184128.3|184215.4|184085.4|337
1720061400000|2024-07-04 02:50:00|184233.9|184103.9|184227.9|184097.9|184236.3|184106.3|184207.9|184077.9|177
1720061700000|2024-07-04 02:55:00|184223.6|184093.6|184207.9|184077.9|184227.7|184097.7|184204.2|184074.2|198
1720062000000|2024-07-04 03:00:00|184215.3|184085.3|184220|184090|184227|184097|184199.2|184069.2|222
1720062300000|2024-07-04 03:05:00|184220.1|184090.1|184152.6|184022.6|184221.7|184091.7|184148|184018|240
1720062600000|2024-07-04 03:10:00|184152.5|184022.5|184155.7|184025.7|184157.8|184027.8|184146.8|184016.8|163
1720062900000|2024-07-04 03:15:00|184155.8|184025.8|184206.3|184076.3|184216.4|184086.4|184149.2|184019.2|550
1720063200000|2024-07-04 03:20:00|184207.4|184077.4|184215.9|184085.9|184218.3|184088.3|184200.8|184070.8|474
1720063500000|2024-07-04 03:25:00|184216.1|184086.1|184209.9|184079.9|184216.4|184086.4|184207.6|184077.6|171
1720063800000|2024-07-04 03:30:00|184210|184080|184209|184079|184220.8|184090.8|184207.5|184077.5|108
1720064100000|2024-07-04 03:35:00|184208.8|184078.8|184205.2|184075.2|184224.2|184094.2|184197|184067|151
1720064400000|2024-07-04 03:40:00|184205.1|184075.1|184350.7|184220.7|184355.4|184225.4|184202.2|184072.2|203
1720064700000|2024-07-04 03:45:00|184350.5|184220.5|184296.3|184166.3|184353.9|184223.9|184290.8|184160.8|274
1720065000000|2024-07-04 03:50:00|184295.9|184165.9|184349.7|184219.7|184353.4|184223.4|184295.9|184165.9|185
1720065300000|2024-07-04 03:55:00|184350.4|184220.4|184319.7|184189.7|184361.9|184231.9|184318.9|184188.9|165
1720065600000|2024-07-04 04:00:00|184319.6|184189.6|184318.6|184188.6|184324.8|184194.8|184317.1|184187.1|135
1720065900000|2024-07-04 04:05:00|184318.7|184188.7|184320.7|184190.7|184333.8|184203.8|184318.2|184188.2|99
1720066200000|2024-07-04 04:10:00|184320.3|184190.3|184319.7|184189.7|184335.6|184205.6|184315.3|184185.3|85
1720066500000|2024-07-04 04:15:00|184317.1|184187.1|184325.8|184195.8|184326.8|184196.8|184316.9|184186.9|53
1720066800000|2024-07-04 04:20:00|184326.9|184196.9|184334.8|184204.8|184341.7|184211.7|184320.1|184190.1|109
1720067100000|2024-07-04 04:25:00|184341.1|184211.1|184325|184195|184350.3|184220.3|184325|184195|463
1720067400000|2024-07-04 04:30:00|184330.3|184200.3|184359.6|184229.6|184364.8|184234.8|184330.3|184200.3|201
1720067700000|2024-07-04 04:35:00|184358.6|184228.6|184341.9|184251.9|184364.8|184255.7|184334|184225.6|142
1720068000000|2024-07-04 04:40:00|184340.6|184250.6|184357.8|184227.8|184367.5|184256|184334.6|184227.7|125
1720068300000|2024-07-04 04:45:00|184364.1|184234.1|184333.5|184243.5|184368|184258.1|184333.4|184223.6|97
1720068600000|2024-07-04 04:50:00|184330.6|184240.6|184343.2|184253.2|184376.3|184253.3|184330.6|184225.8|132
1720068900000|2024-07-04 04:55:00|184342.9|184252.9|184370.8|184240.8|184381.2|184257.3|184334.3|184225.3|177
1720069200000|2024-07-04 05:00:00|184376.1|184246.1|184490.1|184400.1|184496.3|184406.3|184356.8|184246.1|158
1720069500000|2024-07-04 05:05:00|184490.2|184400.2|184440.5|184350.5|184490.2|184400.2|184397.6|184307.6|236
1720069800000|2024-07-04 05:10:00|184441.5|184351.5|184440.9|184350.9|184459.1|184360.4|184418|184324.9|242
1720070100000|2024-07-04 05:15:00|184440.8|184350.8|184464.7|184374.7|184471.3|184381.3|184423.4|184333.4|280
1720070400000|2024-07-04 05:20:00|184464.6|184374.6|184460.7|184370.7|184469.7|184379.7|184456.8|184366.8|109
1720070700000|2024-07-04 05:25:00|184459.9|184369.9|184416.5|184326.5|184462.7|184372.7|184412.2|184322.2|137
1720071000000|2024-07-04 05:30:00|184415.8|184325.8|184408.3|184318.3|184427|184337|184402.1|184312.1|195
1720071300000|2024-07-04 05:35:00|184412.6|184322.6|184404.1|184314.1|184414.9|184324.9|184402.4|184312.4|99
1720071600000|2024-07-04 05:40:00|184407.8|184317.8|184412.2|184322.2|184420|184330|184400.9|184310.9|106
1720071900000|2024-07-04 05:45:00|184411.5|184321.5|184414.5|184324.5|184438.9|184331|184406.7|184296.6|142
1720072200000|2024-07-04 05:50:00|184411.9|184321.9|184337.1|184207.1|184419.4|184329.4|184312.4|184204.3|200
1720072500000|2024-07-04 05:55:00|184337.2|184207.2|184216.7|184086.7|184337.2|184207.2|184216.7|184086.7|216
1720072800000|2024-07-04 06:00:00|184217.9|184087.9|184255.3|184165.3|184266.5|184176.5|184189.4|184082.9|317
1720073100000|2024-07-04 06:05:00|184255.2|184165.2|184402.6|184312.6|184408.3|184318.3|184251.5|184161.5|293
1720073400000|2024-07-04 06:10:00|184402.5|184312.5|184410.4|184320.4|184429.6|184339.6|184380.9|184290.9|259
1720073700000|2024-07-04 06:15:00|184405.8|184315.8|184407.2|184317.2|184420.5|184330.5|184381.2|184291.2|241
1720074000000|2024-07-04 06:20:00|184407.4|184317.4|184338.8|184248.8|184409.1|184319.1|184326.3|184236.3|148
1720074300000|2024-07-04 06:25:00|184339.2|184249.2|184030.7|183940.7|184339.2|184249.2|183959.3|183869.3|461
1720074600000|2024-07-04 06:30:00|184047.5|183957.5|184061|183971|184080.4|183972.5|183900.7|183796.4|641
1720074900000|2024-07-04 06:35:00|184061.5|183971.5|184167.9|184077.9|184309.8|184215.3|184007.9|183917.9|575
1720075200000|2024-07-04 06:40:00|184180.9|184090.9|184134.3|184044.3|184276.5|184186.5|184109.9|184009.4|454
1720075500000|2024-07-04 06:45:00|184135|184045|184209.9|184079.9|184240.5|184110.5|184089.2|183999.2|539
1720075800000|2024-07-04 06:50:00|184208.6|184078.6|184003.1|183913.1|184267.6|184177.6|183983|183893|483
1720076100000|2024-07-04 06:55:00|184003.6|183913.6|183885.5|183795.5|184123.8|184033.8|183848.9|183758.9|617
1720076400000|2024-07-04 07:00:00|183883.1|183793.1|184088.8|183958.8|184088.8|183977.9|183792.4|183702.4|722
1720076700000|2024-07-04 07:05:00|184083.9|183953.9|184087.7|183997.7|184096.4|184006.4|184043.6|183940.1|589
1720077000000|2024-07-04 07:10:00|184087.4|183997.4|184258.4|184168.4|184283.9|184193.9|184072.9|183982.9|605
1720077300000|2024-07-04 07:15:00|184259.1|184169.1|184152.6|184062.6|184275.1|184185.1|184128.3|184038.3|538
1720077600000|2024-07-04 07:20:00|184154.8|184064.8|184205|184115|184329.9|184239.9|184137.3|184047.3|522
1720077900000|2024-07-04 07:25:00|184210.8|184120.8|184152.8|184062.8|184269.6|184179.6|184094.3|184004.3|645
1720078200000|2024-07-04 07:30:00|184154.2|184064.2|184275.3|184145.3|184300.7|184202|184154.2|184064.2|647
1720078500000|2024-07-04 07:35:00|184253.9|184163.9|184221.1|184131.1|184271.9|184181.9|184197.9|184107.9|582
1720078800000|2024-07-04 07:40:00|184221.2|184131.2|184343.2|184253.2|184371.3|184281.3|184221.2|184131.2|414
1720079100000|2024-07-04 07:45:00|184345.5|184255.5|184521.8|184391.8|184538.4|184408.4|184325.2|184235.2|417
1720079400000|2024-07-04 07:50:00|184520.9|184390.9|184579.5|184489.5|184646.4|184539.4|184513.1|184383.1|483
1720079700000|2024-07-04 07:55:00|184578.2|184488.2|184279.6|184189.6|184578.2|184488.2|184261|184171|467
1720080000000|2024-07-04 08:00:00|184279.3|184189.3|184187.5|184097.5|184312.5|184222.5|184164.2|184074.2|610
1720080300000|2024-07-04 08:05:00|184187.2|184097.2|184158.7|184068.7|184222.7|184132.7|184131.1|184041.1|416
1720080600000|2024-07-04 08:10:00|184162|184072|184041.9|183951.9|184163.9|184073.9|184041.9|183939.1|469
1720080900000|2024-07-04 08:15:00|184038.7|183948.7|183689.7|183599.7|184058.2|183968.2|183685.9|183595.9|614
1720081200000|2024-07-04 08:20:00|183689.6|183599.6|183610.2|183520.2|183708.5|183618.5|183571.4|183481.4|535
1720081500000|2024-07-04 08:25:00|183608.8|183518.8|183548.4|183458.4|183641.8|183551.8|183526.7|183419.4|449
1720081800000|2024-07-04 08:30:00|183548.8|183458.8|183626.3|183536.3|183651.7|183561.7|183548.8|183458.8|451
1720082100000|2024-07-04 08:35:00|183626.4|183536.4|183797.9|183707.9|183806.4|183716.4|183622.9|183532.9|437
1720082400000|2024-07-04 08:40:00|183800.4|183710.4|183913.6|183823.6|183919.7|183829.7|183798|183708|500
1720082700000|2024-07-04 08:45:00|183913.4|183823.4|183849.7|183759.7|184015|183925|183808.5|183718.5|437
1720083000000|2024-07-04 08:50:00|183846.2|183756.2|183820.7|183730.7|183867.6|183777.6|183664.3|183574.3|503
1720083300000|2024-07-04 08:55:00|183820.5|183730.5|183811.3|183721.3|183876.3|183786.3|183727.2|183637.2|552
1720083600000|2024-07-04 09:00:00|183811.8|183721.8|183774.9|183684.9|184012.5|183922.5|183774.9|183684.9|578
1720083900000|2024-07-04 09:05:00|183775.9|183685.9|183796.5|183666.5|183817.6|183714.3|183686.7|183596.7|615
1720084200000|2024-07-04 09:10:00|183796.4|183666.4|183737.8|183647.8|183839.9|183728.2|183699.4|183609.4|482
1720084500000|2024-07-04 09:15:00|183737|183647|183751.3|183661.3|183918.5|183801.2|183712.4|183622.4|597
1720084800000|2024-07-04 09:20:00|183754.3|183664.3|183823.2|183693.2|183963.7|183873.7|183752.1|183662.1|703
1720085100000|2024-07-04 09:25:00|183822.4|183692.4|183893.4|183763.4|183907.1|183805.1|183779.7|183674.8|568
1720085400000|2024-07-04 09:30:00|183892.1|183762.1|183789.9|183699.9|183897.4|183794.1|183719.2|183629.2|538
1720085700000|2024-07-04 09:35:00|183789.7|183699.7|183798.4|183708.4|183860.2|183770.2|183764.4|183674.4|470
1720086000000|2024-07-04 09:40:00|183798.3|183708.3|183769.7|183679.7|183808.7|183718.7|183752.5|183662.5|393
1720086300000|2024-07-04 09:45:00|183769.8|183679.8|183897.1|183807.1|183925.3|183835.3|183766.1|183676.1|412
1720086600000|2024-07-04 09:50:00|183897.2|183807.2|183873.9|183783.9|183907.2|183817.2|183857.1|183767.1|278
1720086900000|2024-07-04 09:55:00|183881.8|183791.8|183837.7|183747.7|183901.6|183811.6|183834.9|183744.9|291
1720087200000|2024-07-04 10:00:00|183839|183749|183848.6|183758.6|183881.9|183791.9|183837.4|183747.4|290
1720087500000|2024-07-04 10:05:00|183849.5|183759.5|183736.4|183646.4|183856.4|183766.4|183730.2|183640.2|353
1720087800000|2024-07-04 10:10:00|183739.8|183649.8|183788.5|183698.5|183798.6|183708.6|183728.7|183638.7|174
1720088100000|2024-07-04 10:15:00|183786.9|183696.9|183865.4|183775.4|183898.6|183808.6|183786.9|183696.9|269
1720088400000|2024-07-04 10:20:00|183864.7|183774.7|183876.9|183786.9|183879.5|183789.5|183849.5|183759.5|215
1720088700000|2024-07-04 10:25:00|183877|183787|183861.7|183771.7|183877|183787|183845.9|183755.9|236
1720089000000|2024-07-04 10:30:00|183860.9|183770.9|183777.2|183687.2|183860.9|183770.9|183720|183630|315
1720089300000|2024-07-04 10:35:00|183774.6|183684.6|183734.8|183644.8|183777.8|183687.8|183722.9|183632.9|164
1720089600000|2024-07-04 10:40:00|183734.9|183644.9|183754.8|183664.8|183762.4|183672.4|183731.8|183641.8|227
1720089900000|2024-07-04 10:45:00|183756|183666|183901.4|183811.4|183903.3|183813.3|183687.7|183597.7|415
1720090200000|2024-07-04 10:50:00|183901.1|183811.1|183804.4|183714.4|183902|183812|183796.9|183706.9|298
1720090500000|2024-07-04 10:55:00|183800.3|183710.3|183773.6|183683.6|183865.8|183775.8|183734.9|183644.9|297
1720090800000|2024-07-04 11:00:00|183773.2|183683.2|183727.3|183637.3|183785.7|183695.7|183688.9|183598.9|333
1720091100000|2024-07-04 11:05:00|183727.9|183637.9|183768.9|183678.9|183796.1|183706.1|183721.4|183631.4|312
1720091400000|2024-07-04 11:10:00|183764.4|183674.4|183516.4|183426.4|183768.1|183678.1|183493|183403|495
1720091700000|2024-07-04 11:15:00|183516.8|183426.8|183636.3|183546.3|183643|183553|183516.8|183426.8|383
1720092000000|2024-07-04 11:20:00|183638|183548|183660.8|183570.8|183680.1|183590.1|183558.8|183468.8|355
1720092300000|2024-07-04 11:25:00|183658.3|183568.3|183616.9|183526.9|183662.5|183572.5|183593|183503|192
1720092600000|2024-07-04 11:30:00|183617.6|183527.6|183555.4|183465.4|183626.1|183536.1|183553.4|183463.4|228
1720092900000|2024-07-04 11:35:00|183558.5|183468.5|183512.7|183422.7|183562.5|183472.5|183508.2|183418.2|347
1720093200000|2024-07-04 11:40:00|183512.4|183422.4|183443.4|183353.4|183551.8|183461.8|183425.5|183335.5|328
1720093500000|2024-07-04 11:45:00|183441.3|183351.3|183382.7|183292.7|183475.9|183385.9|183314|183224|419
1720093800000|2024-07-04 11:50:00|183382.4|183292.4|183495.4|183405.4|183517.4|183427.4|183370.6|183280.6|381
1720094100000|2024-07-04 11:55:00|183494.1|183404.1|183444.6|183354.6|183523.1|183433.1|183444.6|183354.6|409
1720094400000|2024-07-04 12:00:00|183449.9|183359.9|183452.6|183362.6|183555.7|183465.7|183449.9|183359.9|421
1720094700000|2024-07-04 12:05:00|183452.9|183362.9|183266.7|183176.7|183452.9|183362.9|183243.7|183153.7|584
1720095000000|2024-07-04 12:10:00|183265.5|183175.5|183164.5|183074.5|183268.1|183178.1|183160.6|183070.6|432
1720095300000|2024-07-04 12:15:00|183162.8|183072.8|183140.2|183050.2|183212.4|183122.4|183088.6|182998.6|304
1720095600000|2024-07-04 12:20:00|183143.4|183053.4|182973.7|182883.7|183156.3|183066.3|182943.9|182853.9|406
1720095900000|2024-07-04 12:25:00|182973.3|182883.3|183133.2|183043.2|183233.2|183143.2|182831.2|182741.2|649
1720096200000|2024-07-04 12:30:00|183133.9|183043.9|183174.1|183084.1|183333|183243|183115.3|183025.3|620
1720096500000|2024-07-04 12:35:00|183171.8|183081.8|183160.4|183070.4|183227.8|183137.8|183118.1|183028.1|504
1720096800000|2024-07-04 12:40:00|183159.4|183069.4|183021|182931|183278|183188|182946.5|182856.5|543
1720097100000|2024-07-04 12:45:00|183021.4|182931.4|183060.6|182970.6|183120.9|183030.9|183006.5|182916.5|505
1720097400000|2024-07-04 12:50:00|183061.5|182971.5|183072.8|182982.8|183133.1|183043.1|183014.4|182924.4|450
1720097700000|2024-07-04 12:55:00|183075.5|182985.5|183119|183029|183183|183093|183023.1|182933.1|519
1720098000000|2024-07-04 13:00:00|183115.9|183025.9|183236.1|183146.1|183241.8|183151.8|183106.4|183016.4|531
1720098300000|2024-07-04 13:05:00|183236.8|183146.8|183193.1|183103.1|183242.9|183152.9|183189.7|183099.7|339
1720098600000|2024-07-04 13:10:00|183192.5|183102.5|183028.9|182938.9|183205|183115|183015.1|182925.1|467
1720098900000|2024-07-04 13:15:00|183031.5|182941.5|183063.3|182973.3|183111.7|183021.7|183013.5|182923.5|458
1720099200000|2024-07-04 13:20:00|183066.8|182976.8|183058.7|182968.7|183110.4|183020.4|183044.8|182954.8|265
1720099500000|2024-07-04 13:25:00|183059.1|182969.1|183031.5|182941.5|183097.6|183007.6|183010.6|182920.6|333
1720099800000|2024-07-04 13:30:00|183030.9|182940.9|183114.4|183024.4|183147.8|183057.8|183012.8|182922.8|323
1720100100000|2024-07-04 13:35:00|183115.2|183025.2|183014.6|182924.6|183144.9|183054.9|183008.3|182918.3|391
1720100400000|2024-07-04 13:40:00|183011.6|182921.6|182934.8|182844.8|183034|182944|182925|182835|369
1720100700000|2024-07-04 13:45:00|182933.1|182843.1|182887.6|182797.6|182956.3|182866.3|182873|182783|266
1720101000000|2024-07-04 13:50:00|182883.3|182793.3|182792.5|182702.5|182904.4|182814.4|182792.5|182702.5|258
1720101300000|2024-07-04 13:55:00|182781.9|182691.9|182615.9|182525.9|182820|182730|182610|182520|435
1720101600000|2024-07-04 14:00:00|182619.6|182529.6|182673.8|182583.8|182691.9|182601.9|182592.7|182502.7|623
1720101900000|2024-07-04 14:05:00|182676.2|182586.2|182677.4|182587.4|182716.6|182626.6|182671.4|182581.4|311
1720102200000|2024-07-04 14:10:00|182674.6|182584.6|182701.8|182611.8|182738.5|182648.5|182610.4|182520.4|421
1720102500000|2024-07-04 14:15:00|182701.7|182611.7|182667|182577|182828|182720.2|182666.8|182562.7|521
1720102800000|2024-07-04 14:20:00|182666.8|182576.8|182574.5|182484.5|182673|182583|182480.4|182350.4|483
1720103100000|2024-07-04 14:25:00|182579|182489|182662.6|182572.6|182666.1|182576.1|182517.2|182427.2|446
1720103400000|2024-07-04 14:30:00|182654.1|182564.1|182750.5|182660.5|182770.4|182680.4|182654.1|182564.1|290
1720103700000|2024-07-04 14:35:00|182749.1|182659.1|182664|182574|182752.8|182662.8|182626.2|182536.2|460
1720104000000|2024-07-04 14:40:00|182666.9|182576.9|182809.6|182719.6|182815.2|182725.2|182666.9|182576.9|467
1720104300000|2024-07-04 14:45:00|182809.9|182719.9|182653.1|182563.1|182832.5|182742.5|182647.2|182557.2|561
1720104600000|2024-07-04 14:50:00|182654.1|182564.1|182780.3|182690.3|182847.1|182757.1|182651.2|182561.2|498
1720104900000|2024-07-04 14:55:00|182786.1|182696.1|182669.6|182579.6|182854|182764|182669.6|182579.6|594
1720105200000|2024-07-04 15:00:00|182672|182582|182599.8|182509.8|182750.3|182660.3|182593.2|182503.2|588
1720105500000|2024-07-04 15:05:00|182599.6|182509.6|182660.6|182570.6|182667.4|182577.4|182546.8|182456.8|572
1720105800000|2024-07-04 15:10:00|182660.2|182570.2|182767|182677|182788.5|182698.5|182645.6|182555.6|549
1720106100000|2024-07-04 15:15:00|182766.7|182676.7|182621.3|182491.3|182824.3|182734.3|182587.8|182480.6|448
1720106400000|2024-07-04 15:20:00|182621.4|182491.4|182627.1|182537.1|182652.3|182539.5|182600.2|182470.8|427
1720106700000|2024-07-04 15:25:00|182627.3|182537.3|182611|182521|182654.4|182564.4|182609.6|182519.6|233
1720107000000|2024-07-04 15:30:00|182613.9|182523.9|182733.8|182643.8|182736.1|182646.1|182607.2|182517.2|200
1720107300000|2024-07-04 15:35:00|182733.3|182643.3|182736.9|182646.9|182739.2|182649.2|182708.4|182618.4|210
1720107600000|2024-07-04 15:40:00|182737.3|182647.3|182821.4|182731.4|182823|182733|182724.8|182634.8|358
1720107900000|2024-07-04 15:45:00|182821.5|182731.5|182813.2|182723.2|182827.6|182737.6|182805.7|182715.7|171
1720108200000|2024-07-04 15:50:00|182813.5|182723.5|182801.6|182711.6|182819.3|182729.3|182798.2|182708.2|107
1720108500000|2024-07-04 15:55:00|182805.5|182715.5|182845|182755|182845.1|182755.1|182805.5|182715.5|125
1720108800000|2024-07-04 16:00:00|182863.7|182733.7|182864|182734|182877.3|182747.3|182859.9|182729.9|49
1720109100000|2024-07-04 16:05:00|182865.1|182735.1|182658|182528|182868.9|182738.9|182632.9|182502.9|376
1720109400000|2024-07-04 16:10:00|182657.4|182527.4|182650.9|182520.9|182680.5|182550.5|182650.4|182520.4|299
1720109700000|2024-07-04 16:15:00|182651.4|182521.4|182557.4|182427.4|182670.4|182540.4|182543.1|182413.1|175
1720110000000|2024-07-04 16:20:00|182557.5|182427.5|182617.6|182487.6|182641.1|182511.1|182557|182427|377
1720110300000|2024-07-04 16:25:00|182616|182486|182639|182509|182645.1|182515.1|182613.9|182483.9|344
1720110600000|2024-07-04 16:30:00|182639.1|182509.1|182656.3|182526.3|182656.6|182526.6|182638.7|182508.7|136
1720110900000|2024-07-04 16:35:00|182656.1|182526.1|182657.5|182527.5|182663.3|182533.3|182653.2|182523.2|33
1720111200000|2024-07-04 16:40:00|182653.2|182523.2|182678.7|182548.7|182680.2|182550.2|182649.5|182519.5|36
1720111500000|2024-07-04 16:45:00|182679|182549|182746.7|182616.7|182769.5|182639.5|182658.5|182528.5|238
1720111800000|2024-07-04 16:50:00|182745.8|182615.8|182751.1|182621.1|182754.8|182624.8|182735.3|182605.3|91
1720112100000|2024-07-04 16:55:00|182750.7|182620.7|182613.8|182483.8|182753.3|182623.3|182606|182476|134
1720112400000|2024-07-04 17:00:00|182615|182485|182647.6|182517.6|182650.7|182520.7|182615|182485|66
1720112700000|2024-07-04 17:05:00|182645.1|182515.1|182657|182527|182663.2|182533.2|182608|182478|68
1720113000000|2024-07-04 17:10:00|182661.1|182531.1|182660.1|182530.1|182661.1|182531.1|182638.2|182508.2|25
1720113300000|2024-07-04 17:15:00|182655.7|182525.7|182655|182525|182661.5|182531.5|182638.3|182508.3|33
1720113600000|2024-07-04 17:20:00|182647.5|182517.5|182649.8|182519.8|182693.2|182528.8|182636.8|182474.1|42
1720113900000|2024-07-04 17:25:00|182646.2|182516.2|182632.2|182502.2|182700.5|182520.7|182632.2|182426.5|80
1720114200000|2024-07-04 17:30:00|182620.4|182490.4|182658.5|182453.3|182700.1|182502.8|182618.4|182423.8|25
1720114500000|2024-07-04 17:35:00|182618.7|182488.7|182632|182502|182657.9|182507.8|182610.2|182442.4|51
1720114800000|2024-07-04 17:40:00|182657.1|182456.7|182654.7|182444|182657.8|182501.4|182619.5|182441.9|43
1720115100000|2024-07-04 17:45:00|182608|182444.1|182668.1|182459.3|182688.1|182510.2|182608|182444.1|52
1720115400000|2024-07-04 17:50:00|182693.3|182482.3|182669.6|182539.6|182708.1|182549.2|182652.8|182482.3|96
1720115700000|2024-07-04 17:55:00|182654.7|182524.7|182597|182467|182673.5|182543.5|182596|182414.4|102
1720116000000|2024-07-04 18:00:00|182631.5|182430.8|182598.4|182468.4|182633|182478.4|182594.5|182429.5|53
1720116300000|2024-07-04 18:05:00|182598.5|182468.5|182598.2|182468.2|182600.8|182470.8|182595.6|182465.6|12
1720116600000|2024-07-04 18:10:00|182596.2|182466.2|182593.3|182463.3|182597.9|182467.9|182593.3|182463.3|11
1720116900000|2024-07-04 18:15:00|182592.9|182462.9|182596.6|182466.6|182600.5|182470.5|182592.2|182462.2|16
1720117200000|2024-07-04 18:20:00|182598.3|182468.3|182680.4|182550.4|182717.7|182550.4|182593.7|182463.7|32
1720117500000|2024-07-04 18:25:00|182670.1|182540.1|182684.6|182554.6|182716.5|182560.1|182667.5|182496.3|49
1720117800000|2024-07-04 18:30:00|182672.3|182542.3|182649.3|182519.3|182687.6|182557.6|182646.5|182516.5|115
1720118100000|2024-07-04 18:35:00|182664.3|182534.3|182731.6|182448.3|182732.3|182536|182646.6|182448.3|83
1720118400000|2024-07-04 18:40:00|182684.8|182475.2|182657.3|182527.3|182684.9|182543.9|182639.8|182475.1|55
1720118700000|2024-07-04 18:45:00|182663.7|182533.7|182663.9|182533.9|182675.9|182545.9|182658.8|182528.8|54
1720119000000|2024-07-04 18:50:00|182662.6|182532.6|182670.3|182540.3|182731.7|182556.5|182653.2|182463.6|82
1720119300000|2024-07-04 18:55:00|182662.5|182532.5|182592|182462|182694.3|182552.4|182592|182416.8|77
1720119600000|2024-07-04 19:00:00|182594.8|182464.8|182638.7|182419.6|182639.9|182467.3|182583.9|182415.8|51
1720119900000|2024-07-04 19:05:00|182591.6|182461.6|182590.5|182460.5|182638.9|182461.6|182583.6|182418.7|24
1720120200000|2024-07-04 19:10:00|182637.4|182419.1|182640.2|182434.8|182641.6|182472.1|182590.5|182416.5|45
1720120500000|2024-07-04 19:15:00|182602.1|182472.1|182597.6|182467.6|182639.7|182472.1|182597|182431.2|42
1720120800000|2024-07-04 19:20:00|182635.9|182431.8|182603.8|182473.8|182648|182476.5|182597.6|182429.9|37
1720121100000|2024-07-04 19:25:00|182647.7|182434.3|182648.9|182435.3|182648.9|182478.4|182605.4|182434.3|52
1720121400000|2024-07-04 19:30:00|182607.5|182477.5|182602.1|182472.1|182649|182477.9|182602.1|182432.3|37
1720121700000|2024-07-04 19:35:00|182646.7|182432.6|182602.5|182472.5|182670.7|182474.8|182598.3|182397.3|41
1720122000000|2024-07-04 19:40:00|182643.9|182431.8|182600.3|182470.3|182644.2|182472.8|182598.2|182431.6|33
1720122300000|2024-07-04 19:45:00|182643.9|182432.5|182649.2|182442.2|182661|182484|182612|182432.5|40
1720122600000|2024-07-04 19:50:00|182612.7|182482.7|182659|182431.6|182662.3|182487.8|182606|182431.1|37
1720122900000|2024-07-04 19:55:00|182658.9|182431.8|182636.4|182424.3|182659.7|182485.8|182593.1|182420.8|63
1720123200000|2024-07-04 20:00:00|182635.3|182423.7|182593.7|182463.7|182642.6|182471.2|182591.9|182416.1|68
1720123500000|2024-07-04 20:05:00|182638.3|182421.5|182583.7|182357|182645.6|182468.5|182550.4|182322.4|40
1720123800000|2024-07-04 20:10:00|182583.6|182357.1|182658.9|182528.9|182714.9|182537.5|182532.7|182357.1|133
1720124100000|2024-07-04 20:15:00|182658.6|182528.6|182637.2|182507.2|182665|182535|182637.2|182507.2|46
1720124400000|2024-07-04 20:20:00|182637.3|182507.3|182651.3|182521.3|182662.8|182532.8|182637.2|182507.2|57
1720124700000|2024-07-04 20:25:00|182660.8|182530.8|182662.1|182532.1|182671.7|182541.7|182649.6|182519.6|57
1720125000000|2024-07-04 20:30:00|182664.7|182534.7|182600.2|182470.2|182701.3|182534.7|182594.7|182452.3|88
1720125300000|2024-07-04 20:35:00|182598.7|182468.7|182644.5|182514.5|182694|182514.5|182598.7|182458.4|48
1720125600000|2024-07-04 20:40:00|182640.8|182510.8|182611|182481|182660|182510.8|182608.3|182453.5|155
1720125900000|2024-07-04 20:45:00|182618.4|182488.4|182697.9|182567.9|182739.3|182577.4|182605.5|182475.5|144
1720126200000|2024-07-04 20:50:00|182699.3|182569.3|182691.7|182561.7|182741.4|182587.7|182664.9|182508.7|83
1720126500000|2024-07-04 20:55:00|182698.9|182568.9|182756.4|182414.4|182803.6|182575.7|182649|182412.5|82
1720126800000|2024-07-04 21:00:00|182812.1|182470.1|182932.3|182590.3|182971|182629|182788.1|182446.1|8
1720127100000|2024-07-04 21:05:00|183036.1|182694.1|182949.4|182607.4|183096.4|182754.4|182915.8|182573.8|57
1720127400000|2024-07-04 21:10:00|182949.3|182607.3|182973.3|182631.3|182983.9|182641.9|182934.5|182592.5|30
1720127700000|2024-07-04 21:15:00|182973.4|182631.4|182969.7|182627.7|182995.3|182653.3|182933.4|182591.4|72
1720128000000|2024-07-04 21:20:00|182970|182628|182907.9|182565.9|182982.3|182640.3|182907.9|182565.9|60
1720128300000|2024-07-04 21:25:00|182907.6|182565.6|182877|182535|182919.9|182577.9|182866.8|182524.8|42
1720128600000|2024-07-04 21:30:00|182886.6|182544.6|182900.8|182558.8|182900.8|182558.8|182865|182523|118
1720128900000|2024-07-04 21:35:00|182899.3|182557.3|182873.4|182531.4|182899.3|182557.3|182859.2|182517.2|94
1720129200000|2024-07-04 21:40:00|182865.5|182523.5|182870.6|182528.6|182916.4|182574.4|182826.8|182484.8|60
1720129500000|2024-07-04 21:45:00|182870.7|182528.7|182862.1|182520.1|182906.7|182564.7|182816.5|182474.5|59
1720129800000|2024-07-04 21:50:00|182862.5|182520.5|182871.2|182529.2|182921.1|182579.1|182860.1|182518.1|106
1720130100000|2024-07-04 21:55:00|182874.3|182532.3|182834.3|182492.3|182876.9|182534.9|182826.1|182484.1|64
1720130400000|2024-07-04 22:00:00|182840.6|182498.6|182768.2|182426.2|182927.3|182585.3|182764.5|182422.5|119
1720130700000|2024-07-04 22:05:00|182828.5|182486.5|182789.6|182447.6|182828.5|182486.5|182767.8|182425.8|47
1720131000000|2024-07-04 22:10:00|182789.5|182447.5|182790.7|182448.7|182837.6|182495.6|182776.8|182434.8|66
1720131300000|2024-07-04 22:15:00|182780.2|182438.2|182832|182490|182848.6|182506.6|182778.8|182436.8|55
1720131600000|2024-07-04 22:20:00|182802.2|182460.2|182790.5|182448.5|182833|182491|182778|182436|50
1720131900000|2024-07-04 22:25:00|182779.3|182437.3|182758.8|182416.8|182797|182455|182758.8|182416.8|47
1720132200000|2024-07-04 22:30:00|182759.4|182417.4|182803.9|182461.9|182803.9|182461.9|182755.4|182413.4|28
1720132500000|2024-07-04 22:35:00|182768.2|182426.2|182770.9|182428.9|182804.2|182462.2|182766.7|182424.7|28
1720132800000|2024-07-04 22:40:00|182768.3|182426.3|182796.8|182454.8|182817.7|182475.7|182768.3|182426.3|38
1720133100000|2024-07-04 22:45:00|182771|182429|182789.7|182447.7|182799|182457|182770.9|182428.9|30
1720133400000|2024-07-04 22:50:00|182789.6|182447.6|182796.2|182454.2|182798.7|182456.7|182780.6|182438.6|47
1720133700000|2024-07-04 22:55:00|182796.3|182454.3|182784.2|182442.2|182798.2|182456.2|182784.2|182442.2|43
1720134000000|2024-07-04 23:00:00|182784.1|182442.1|182817.6|182475.6|182834|182562.4|182784.1|182442.1|135
1720134300000|2024-07-04 23:05:00|182817.7|182475.7|182755.8|182495.4|182817.8|182508.8|182723.5|182435.9|361
1720134600000|2024-07-04 23:10:00|182758.3|182495.1|182768.7|182517.5|182790|182532.4|182748.6|182465.8|155
1720134900000|2024-07-04 23:15:00|182751.9|182517.8|182758.2|182520|182769.9|182536.7|182748.6|182500.5|139
1720135200000|2024-07-04 23:20:00|182749.9|182539.6|182773.1|182531.6|182785.5|182543.9|182748.8|182525|108
1720135500000|2024-07-04 23:25:00|182756.1|182541.9|182755.8|182540.5|182775.9|182542.5|182754.7|182530.9|77
1720135800000|2024-07-04 23:30:00|182755.6|182540.7|182777|182533.2|182777.4|182541.9|182755|182508.7|68
1720136100000|2024-07-04 23:35:00|182777.1|182533.1|182767.5|182549.2|182777.7|182549.3|182755.2|182532.8|96
1720136400000|2024-07-04 23:40:00|182767.4|182549.3|182733.3|182603.3|182778.7|182603.7|182722.3|182538.7|185
1720136700000|2024-07-04 23:45:00|182734.4|182604.4|182723.1|182593.1|182767.4|182604.4|182722.2|182543.9|130
1720137000000|2024-07-04 23:50:00|182723.4|182593.4|182773.6|182558.6|182776.4|182596|182718.1|182552.7|97
1720137300000|2024-07-04 23:55:00|182773.7|182558.5|182728.4|182598.4|182778.3|182608.9|182707.1|182534.2|138
1720137600000|2024-07-05 00:00:00|182728.2|182598.2|182713.4|182583.4|182743.1|182613.1|182699.6|182569.6|125
1720137900000|2024-07-05 00:05:00|182714.6|182584.6|182727.3|182597.3|182734.4|182604.4|182701.5|182571.5|81
1720138200000|2024-07-05 00:10:00|182731.6|182601.6|182719.2|182589.2|182737.8|182607.8|182718.4|182588.4|123
1720138500000|2024-07-05 00:15:00|182728|182598|182761.6|182631.6|182776.1|182646.1|182728|182598|90
1720138800000|2024-07-05 00:20:00|182766.4|182636.4|182689.3|182559.3|182769.1|182639.1|182686.8|182556.8|168
1720139100000|2024-07-05 00:25:00|182689.1|182559.1|182690.5|182560.5|182703.5|182573.5|182682.2|182552.2|264
1720139400000|2024-07-05 00:30:00|182690.8|182560.8|182630.9|182500.9|182704.1|182574.1|182613.8|182483.8|289
1720139700000|2024-07-05 00:35:00|182630.3|182500.3|182622|182492|182633.5|182503.5|182606.1|182476.1|201
1720140000000|2024-07-05 00:40:00|182622.1|182492.1|182608.8|182478.8|182623.5|182493.5|182533.7|182403.7|297
1720140300000|2024-07-05 00:45:00|182609.3|182479.3|182593.7|182463.7|182620.1|182490.1|182562.2|182432.2|915
1720140600000|2024-07-05 00:50:00|182600.7|182470.7|182573.3|182443.3|182608.8|182478.8|182560.9|182430.9|233
1720140900000|2024-07-05 00:55:00|182573.2|182443.2|182581|182451|182605.1|182475.1|182571.5|182441.5|494
1720141200000|2024-07-05 01:00:00|182580.5|182450.5|182580.3|182450.3|182582.2|182452.2|182569.5|182439.5|268
1720141500000|2024-07-05 01:05:00|182578.5|182448.5|182568.9|182438.9|182582.1|182452.1|182565.2|182435.2|228
1720141800000|2024-07-05 01:10:00|182567.8|182437.8|182500.9|182370.9|182569.2|182439.2|182487.1|182357.1|150
1720142100000|2024-07-05 01:15:00|182497.4|182367.4|182586.8|182456.8|182667.8|182537.8|182479.1|182349.1|402
1720142400000|2024-07-05 01:20:00|182589.9|182459.9|182577.8|182447.8|182605.3|182475.3|182575.7|182445.7|493
1720142700000|2024-07-05 01:25:00|182577.9|182447.9|182573.4|182443.4|182582.2|182452.2|182570.2|182440.2|310
1720143000000|2024-07-05 01:30:00|182572.8|182442.8|182572.9|182442.9|182579.7|182449.7|182562.1|182432.1|251
1720143300000|2024-07-05 01:35:00|182573.8|182443.8|182574.3|182444.3|182579.3|182449.3|182570|182440|84
1720143600000|2024-07-05 01:40:00|182574.6|182444.6|182571.4|182441.4|182576.8|182446.8|182571.1|182441.1|57
1720143900000|2024-07-05 01:45:00|182575.2|182445.2|182574.4|182444.4|182578.7|182448.7|182569|182439|45
1720144200000|2024-07-05 01:50:00|182575.2|182445.2|182504.3|182374.3|182582.2|182452.2|182499|182369|130
1720144500000|2024-07-05 01:55:00|182505.2|182375.2|182512.6|182382.6|182525.2|182395.2|182495|182365|219
1720144800000|2024-07-05 02:00:00|182513.5|182383.5|182584.7|182454.7|182601.6|182471.6|182513.5|182383.5|442
1720145100000|2024-07-05 02:05:00|182584.8|182454.8|182590.4|182460.4|182596.3|182466.3|182579.5|182449.5|836
1720145400000|2024-07-05 02:10:00|182590.2|182460.2|182606.6|182476.6|182606.7|182476.7|182545.6|182415.6|472
1720145700000|2024-07-05 02:15:00|182606.7|182476.7|182614.5|182484.5|182619.9|182489.9|182599.7|182469.7|113
1720146000000|2024-07-05 02:20:00|182607.7|182477.7|182601.9|182471.9|182621.4|182491.4|182599|182469|79
1720146300000|2024-07-05 02:25:00|182601.8|182471.8|182610.2|182480.2|182616.5|182486.5|182597.7|182467.7|159
1720146600000|2024-07-05 02:30:00|182607.1|182477.1|182602.7|182472.7|182617.4|182487.4|182592.6|182462.6|199
1720146900000|2024-07-05 02:35:00|182603.1|182473.1|182613.3|182483.3|182616.5|182486.5|182603.1|182473.1|108
1720147200000|2024-07-05 02:40:00|182613.2|182483.2|182616.3|182486.3|182618|182488|182610.4|182480.4|121
1720147500000|2024-07-05 02:45:00|182617.6|182487.6|182614.4|182484.4|182620.9|182490.9|182613.6|182483.6|65
1720147800000|2024-07-05 02:50:00|182614.5|182484.5|182619.1|182489.1|182619.3|182489.3|182613.7|182483.7|93
1720148100000|2024-07-05 02:55:00|182619.2|182489.2|182616.3|182486.3|182623.5|182493.5|182613.2|182483.2|129
1720148400000|2024-07-05 03:00:00|182617.3|182487.3|182545|182415|182621.9|182491.9|182533.5|182403.5|425
1720148700000|2024-07-05 03:05:00|182544.7|182414.7|182535.7|182405.7|182550.5|182420.5|182532.6|182402.6|467
1720149000000|2024-07-05 03:10:00|182535.8|182405.8|182605.9|182475.9|182606.7|182476.7|182535.1|182405.1|362
1720149300000|2024-07-05 03:15:00|182605.8|182475.8|182605.5|182475.5|182614.1|182484.1|182603.7|182473.7|503
1720149600000|2024-07-05 03:20:00|182605.3|182475.3|182568.3|182438.3|182610.8|182480.8|182568.2|182438.2|529
1720149900000|2024-07-05 03:25:00|182567.2|182437.2|182522.5|182392.5|182567.2|182437.2|182511.1|182381.1|280
1720150200000|2024-07-05 03:30:00|182523.9|182393.9|182521.1|182391.1|182533.7|182403.7|182517.1|182387.1|250
1720150500000|2024-07-05 03:35:00|182521|182391|182526.2|182396.2|182532.8|182402.8|182510.7|182380.7|235
1720150800000|2024-07-05 03:40:00|182523.7|182393.7|182528.6|182398.6|182535.5|182405.5|182516.8|182386.8|167
1720151100000|2024-07-05 03:45:00|182531.4|182401.4|182554|182424|182564|182434|182518.3|182388.3|154
1720151400000|2024-07-05 03:50:00|182554.3|182424.3|182540.8|182410.8|182558|182428|182508|182378|240
1720151700000|2024-07-05 03:55:00|182541.3|182411.3|182534.7|182404.7|182546.3|182416.3|182523.5|182393.5|338
1720152000000|2024-07-05 04:00:00|182531.9|182401.9|182522.3|182392.3|182547.1|182417.1|182509.5|182379.5|193
1720152300000|2024-07-05 04:05:00|182519.6|182389.6|182521.3|182391.3|182521.5|182391.5|182513.5|182383.5|107
1720152600000|2024-07-05 04:10:00|182517.7|182387.7|182519.6|182389.6|182523.7|182393.7|182500.1|182370.1|242
1720152900000|2024-07-05 04:15:00|182520.4|182390.4|182517.8|182387.8|182522.6|182392.6|182507.9|182377.9|148
1720153200000|2024-07-05 04:20:00|182512.1|182382.1|182520.6|182390.6|182523.1|182393.1|182507.9|182377.9|136
1720153500000|2024-07-05 04:25:00|182520.2|182390.2|182545.1|182415.1|182545.7|182415.7|182499.3|182369.3|152
1720153800000|2024-07-05 04:30:00|182544.9|182414.9|182604.8|182474.8|182611.5|182481.5|182543.2|182413.2|276
1720154100000|2024-07-05 04:35:00|182604.4|182474.4|182607.2|182477.2|182612|182482|182597.4|182467.4|275
1720154400000|2024-07-05 04:40:00|182607.1|182477.1|182607|182477|182607.5|182477.5|182601.7|182471.7|133
1720154700000|2024-07-05 04:45:00|182605.7|182475.7|182606.6|182476.6|182608.5|182478.5|182601.3|182471.3|161
1720155000000|2024-07-05 04:50:00|182606.9|182476.9|182605.3|182475.3|182608.9|182478.9|182602.1|182472.1|111
1720155300000|2024-07-05 04:55:00|182605.4|182475.4|182595.3|182465.3|182607.1|182477.1|182573.3|182443.3|202
1720155600000|2024-07-05 05:00:00|182585|182455|182474.5|182384.5|182586.3|182456.3|182469.8|182364.7|210
1720155900000|2024-07-05 05:05:00|182474.4|182384.4|182467.8|182377.8|182477.9|182387.9|182466.4|182376.4|47
1720156200000|2024-07-05 05:10:00|182468.1|182378.1|182472.7|182382.7|182476.6|182386.6|182465.9|182375.9|45
1720156500000|2024-07-05 05:15:00|182474.9|182384.9|182473.2|182383.2|182476.5|182386.5|182460.2|182370.2|45
1720156800000|2024-07-05 05:20:00|182476|182386|182475|182385|182484.4|182394.4|182469.2|182379.2|65
1720157100000|2024-07-05 05:25:00|182475.2|182385.2|182492.9|182402.9|182511.2|182421.2|182470|182380|48
1720157400000|2024-07-05 05:30:00|182488.5|182398.5|182483.3|182393.3|182494.4|182404.4|182478.2|182388.2|177
1720157700000|2024-07-05 05:35:00|182483.9|182393.9|182469|182379|182491.1|182401.1|182466.2|182376.2|144
1720158000000|2024-07-05 05:40:00|182468.9|182378.9|182458|182368|182469.7|182379.7|182449.3|182359.3|115
1720158300000|2024-07-05 05:45:00|182458.1|182368.1|182483.3|182353.3|182484.3|182373.6|182449.7|182349.4|40
1720158600000|2024-07-05 05:50:00|182449.7|182359.7|182285.5|182195.5|182478.6|182371.9|182276.9|182174.9|121
1720158900000|2024-07-05 05:55:00|182287.6|182197.6|182329.5|182199.5|182347|182223.7|182274.1|182166.7|243
1720159200000|2024-07-05 06:00:00|182329.9|182199.9|182172.3|182082.3|182345.7|182255.7|182156.9|182066.9|344
1720159500000|2024-07-05 06:05:00|182175.6|182085.6|182217|182127|182256|182166|182147.5|182057.5|465
1720159800000|2024-07-05 06:10:00|182214.6|182124.6|182254.3|182164.3|182269.7|182179.7|182214.1|182124.1|357
1720160100000|2024-07-05 06:15:00|182251.6|182161.6|182258.6|182168.6|182287.5|182197.5|182224.1|182134.1|382
1720160400000|2024-07-05 06:20:00|182261.7|182171.7|182211.6|182121.6|182281.5|182191.5|182199|182109|331
1720160700000|2024-07-05 06:25:00|182210.8|182120.8|182174.4|182084.4|182242.1|182152.1|182161.9|182071.9|322
1720161000000|2024-07-05 06:30:00|182174.3|182084.3|182140.5|182010.5|182184.6|182094.6|182090.7|181980.6|386
1720161300000|2024-07-05 06:35:00|182140.1|182010.1|182031.1|181941.1|182154.3|182024.3|181987.7|181897.7|469
1720161600000|2024-07-05 06:40:00|182032.9|181942.9|182113.3|181983.3|182134.4|182044.4|182032.9|181924.5|416
1720161900000|2024-07-05 06:45:00|182117.7|181987.7|182074|181984|182146.2|182016.2|182037.4|181928.6|433
1720162200000|2024-07-05 06:50:00|182073.5|181983.5|181852.7|181762.7|182073.5|181983.5|181841.1|181751.1|524
1720162500000|2024-07-05 06:55:00|181854|181764|181790.6|181700.6|181859.2|181769.2|181767.5|181655.9|305
1720162800000|2024-07-05 07:00:00|181789.9|181699.9|181814.4|181724.4|181856.6|181747.2|181775.1|181670.5|557
1720163100000|2024-07-05 07:05:00|181814.3|181724.3|181809.5|181719.5|181853.7|181763.7|181787.4|181697.4|500
1720163400000|2024-07-05 07:10:00|181805.1|181715.1|181916.6|181786.6|181932.9|181819.8|181791.6|181701.6|360
1720163700000|2024-07-05 07:15:00|181919.5|181789.5|182095|181965|182122.5|182003.6|181892.6|181783.7|541
1720164000000|2024-07-05 07:20:00|182097.8|181967.8|182194.1|182104.1|182241.8|182111.8|182083.8|181953.8|439
1720164300000|2024-07-05 07:25:00|182189.7|182099.7|182065.1|181975.1|182239.8|182109.8|182061.6|181971.6|629
1720164600000|2024-07-05 07:30:00|182097.4|181967.4|182077.1|181987.1|182237.7|182132.7|182024.4|181896.3|628
1720164900000|2024-07-05 07:35:00|182078.3|181988.3|181829.8|181739.8|182097.7|181993.5|181819|181729|663
1720165200000|2024-07-05 07:40:00|181829.9|181739.9|181973.5|181883.5|182023.3|181933.3|181829.9|181739.9|649
1720165500000|2024-07-05 07:45:00|181972.9|181882.9|182113.9|182023.9|182120.6|182030.6|181932.6|181842.6|569
1720165800000|2024-07-05 07:50:00|182111.2|182021.2|182020.1|181930.1|182127.2|182037.2|181985.1|181895.1|637
1720166100000|2024-07-05 07:55:00|182020.3|181930.3|181961.7|181871.7|182098.9|182008.9|181943.4|181853.4|659
1720166400000|2024-07-05 08:00:00|181959.9|181869.9|181908.4|181818.4|181993.3|181903.3|181890.2|181800.2|665
1720166700000|2024-07-05 08:05:00|181908|181818|181906.7|181816.7|181975.6|181885.6|181903.9|181813.9|602
1720167000000|2024-07-05 08:10:00|181906.2|181816.2|181942.5|181852.5|182078.6|181988.6|181904.6|181814.6|614
1720167300000|2024-07-05 08:15:00|181940.2|181850.2|182051.5|181961.5|182078.7|181988.7|181931|181841|639
1720167600000|2024-07-05 08:20:00|182051.7|181961.7|182052.8|181962.8|182138.5|182048.5|181990.7|181900.7|675
1720167900000|2024-07-05 08:25:00|182053.7|181963.7|182045.6|181955.6|182102.3|182012.3|181992.6|181902.6|608
1720168200000|2024-07-05 08:30:00|182036.9|181946.9|182032.8|181942.8|182075.7|181985.7|181981.1|181891.1|480
1720168500000|2024-07-05 08:35:00|182033.6|181943.6|182044.8|181954.8|182070.5|181980.5|182019.4|181929.4|488
1720168800000|2024-07-05 08:40:00|182046.9|181956.9|182041.8|181951.8|182057.8|181967.8|182013.6|181923.6|510
1720169100000|2024-07-05 08:45:00|182042.5|181952.5|182032.6|181942.6|182067.2|181977.2|181997.1|181907.1|436
1720169400000|2024-07-05 08:50:00|182032.5|181942.5|181946.1|181856.1|182034.3|181944.3|181915|181825|411
1720169700000|2024-07-05 08:55:00|181945.7|181855.7|181946.8|181856.8|181974.7|181884.7|181924|181834|542
1720170000000|2024-07-05 09:00:00|181955.9|181865.9|181993.1|181903.1|182001|181911|181929|181839|412
1720170300000|2024-07-05 09:05:00|181993.2|181903.2|181978.6|181888.6|182022.8|181932.8|181956|181866|475
1720170600000|2024-07-05 09:10:00|181976.7|181886.7|182019.2|181929.2|182029.8|181939.8|181973.8|181883.8|390
1720170900000|2024-07-05 09:15:00|182019.1|181929.1|181959.4|181869.4|182061.7|181971.7|181955.4|181865.4|458
1720171200000|2024-07-05 09:20:00|181955.7|181865.7|181963.2|181873.2|181971|181881|181915.2|181825.2|354
1720171500000|2024-07-05 09:25:00|181960.1|181870.1|182043.9|181953.9|182044|181954|181960.1|181870.1|477
1720171800000|2024-07-05 09:30:00|182038.3|181948.3|182208.7|182118.7|182220.5|182130.5|182033.2|181943.2|506
1720172100000|2024-07-05 09:35:00|182210.9|182120.9|182196.3|182106.3|182210.9|182120.9|182160.9|182070.9|574
1720172400000|2024-07-05 09:40:00|182197.2|182107.2|182189.8|182099.8|182219|182129|182156.1|182066.1|448
1720172700000|2024-07-05 09:45:00|182189.9|182099.9|182136|182046|182204.7|182114.7|182125.6|182035.6|511
1720173000000|2024-07-05 09:50:00|182135.9|182045.9|182147.6|182057.6|182171.9|182081.9|182132|182042|404
1720173300000|2024-07-05 09:55:00|182141.9|182051.9|182147.5|182057.5|182193.7|182103.7|182140.4|182050.4|465
1720173600000|2024-07-05 10:00:00|182149.7|182059.7|181994.2|181904.2|182163.7|182073.7|181975.5|181885.5|512
1720173900000|2024-07-05 10:05:00|181992.6|181902.6|182011.5|181921.5|182041.7|181951.7|181987.7|181897.7|417
1720174200000|2024-07-05 10:10:00|182017.9|181927.9|182006.6|181916.6|182037.4|181947.4|181991|181901|482
1720174500000|2024-07-05 10:15:00|182006.7|181916.7|182009.2|181919.2|182016.6|181926.6|181992.6|181902.6|305
1720174800000|2024-07-05 10:20:00|182007.4|181917.4|182174.7|182084.7|182205.6|182115.6|182002.5|181912.5|437
1720175100000|2024-07-05 10:25:00|182174.6|182084.6|182308.5|182218.5|182308.5|182218.5|182155.5|182065.5|430
1720175400000|2024-07-05 10:30:00|182308.7|182218.7|182085.9|181955.9|182360.4|182270.4|182043.4|181936.8|614
1720175700000|2024-07-05 10:35:00|182088.5|181958.5|182210.1|182120.1|182316.4|182202.9|182083.3|181953.3|773
1720176000000|2024-07-05 10:40:00|182209.4|182119.4|182384.3|182294.3|182384.6|182294.6|182194.1|182104.1|627
1720176300000|2024-07-05 10:45:00|182386.4|182296.4|182417.5|182327.5|182467.9|182377.9|182279.6|182189.6|642
1720176600000|2024-07-05 10:50:00|182419.4|182329.4|182260.5|182170.5|182419.4|182329.4|182257.6|182167.6|515
1720176900000|2024-07-05 10:55:00|182252.9|182162.9|182207.5|182117.5|182271.4|182181.4|182160.2|182070.2|537
1720177200000|2024-07-05 11:00:00|182214.2|182124.2|182227.5|182137.5|182236.7|182146.7|182122.4|182032.4|418
1720177500000|2024-07-05 11:05:00|182227.3|182137.3|182186|182096|182251.3|182161.3|182182.1|182092.1|412
1720177800000|2024-07-05 11:10:00|182184.8|182094.8|182239.8|182149.8|182253|182163|182183.6|182093.6|406
1720178100000|2024-07-05 11:15:00|182242.9|182152.9|182257|182167|182293|182203|182180.8|182090.8|434
1720178400000|2024-07-05 11:20:00|182257.2|182167.2|182308.3|182218.3|182324.4|182234.4|182253.2|182163.2|437
1720178700000|2024-07-05 11:25:00|182307.4|182217.4|182341.7|182251.7|182375.3|182285.3|182272.6|182182.6|538
1720179000000|2024-07-05 11:30:00|182340.9|182250.9|182466.6|182336.6|182515|182385|182267.9|182177.9|582
1720179300000|2024-07-05 11:35:00|182474.3|182344.3|182400.3|182270.3|182521.7|182391.7|182389.8|182259.8|660
1720179600000|2024-07-05 11:40:00|182400.6|182270.6|182412.3|182282.3|182473.5|182343.5|182338.6|182208.6|617
1720179900000|2024-07-05 11:45:00|182414.3|182284.3|182449.4|182319.4|182460.6|182330.6|182375|182245|486
1720180200000|2024-07-05 11:50:00|182449.3|182319.3|182494.2|182364.2|182515.8|182385.8|182438.9|182308.9|856
1720180500000|2024-07-05 11:55:00|182494|182364|182492.5|182402.5|182609.6|182519.6|182405|182275|672
1720180800000|2024-07-05 12:00:00|182493|182403|182463.4|182373.4|182497.9|182407.9|182386.6|182296.6|583
1720181100000|2024-07-05 12:05:00|182463.6|182373.6|182391.3|182301.3|182463.6|182373.6|182379.9|182289.9|449
1720181400000|2024-07-05 12:10:00|182393.2|182303.2|182377.7|182287.7|182509|182419|182348.6|182258.6|527
1720181700000|2024-07-05 12:15:00|182377.4|182287.4|182366.3|182276.3|182448.4|182358.4|182350.3|182260.3|450
1720182000000|2024-07-05 12:20:00|182366.2|182276.2|182507.8|182417.8|182533.2|182443.2|182286.1|182196.1|665
1720182300000|2024-07-05 12:25:00|182524|182394|182630.8|182288.8|182761.9|182605.8|182448.5|182251.2|758
1720182600000|2024-07-05 12:30:00|182631|182289|182046.4|181916.4|182776.1|182434.1|181888|181760|954
1720182900000|2024-07-05 12:35:00|182040|181910|182634.8|182544.8|182723.7|182633.7|181954.3|181864.3|1114
1720183200000|2024-07-05 12:40:00|182638.4|182548.4|182212.7|182122.7|182727.9|182619.2|182141.8|182051.8|1091
1720183500000|2024-07-05 12:45:00|182213.6|182123.6|182248.7|182158.7|182379.4|182289.4|182176.6|182086.6|991
1720183800000|2024-07-05 12:50:00|182241.3|182151.3|182293.1|182203.1|182308.8|182218.8|182071.1|181981.1|1013
1720184100000|2024-07-05 12:55:00|182290.3|182200.3|182321.3|182231.3|182321.4|182231.4|182129.1|182039.1|958
1720184400000|2024-07-05 13:00:00|182321.5|182231.5|182266.9|182176.9|182326.7|182236.7|182185.2|182095.2|943
1720184700000|2024-07-05 13:05:00|182268.3|182178.3|182159.4|182069.4|182311.4|182221.4|182106.1|181991.8|871
1720185000000|2024-07-05 13:10:00|182159.3|182069.3|182041.2|181911.2|182167.5|182077.5|181945|181822.6|881
1720185300000|2024-07-05 13:15:00|182042|181912|182040.3|181950.3|182061|181970.4|181940.8|181850.8|873
1720185600000|2024-07-05 13:20:00|182038.7|181948.7|182073.4|181983.4|182169.3|182079.3|182011.1|181921.1|653
1720185900000|2024-07-05 13:25:00|182073.2|181983.2|182058.7|181968.7|182157.9|182067.9|182053.2|181963.2|704
1720186200000|2024-07-05 13:30:00|182058.9|181968.9|182104.2|182014.2|182236.3|182146.3|182001.5|181911.5|832
1720186500000|2024-07-05 13:35:00|182109.5|182019.5|182246.8|182156.8|182254.7|182164.7|182049.1|181959.1|796
1720186800000|2024-07-05 13:40:00|182248|182158|182224.2|182134.2|182268.8|182178.8|182145.7|182055.7|784
1720187100000|2024-07-05 13:45:00|182222|182132|182636.1|182546.1|182636.5|182546.5|182161.4|182071.4|878
1720187400000|2024-07-05 13:50:00|182636.2|182546.2|182914.7|182824.7|183199.2|183099.3|182636.2|182546.2|1009
1720187700000|2024-07-05 13:55:00|182914.3|182824.3|182687.9|182597.9|182948.6|182858.6|182687.9|182597.9|705
1720188000000|2024-07-05 14:00:00|182687.4|182597.4|182782|182692|182805.7|182715.7|182640.3|182550.3|718
1720188300000|2024-07-05 14:05:00|182784|182694|183045.4|182955.4|183108.5|183018.5|182769.3|182679.3|1009
1720188600000|2024-07-05 14:10:00|183049.8|182959.8|182911.8|182821.8|183158.4|183068.4|182849.1|182759.1|987
1720188900000|2024-07-05 14:15:00|182911.9|182821.9|182773.1|182683.1|182975.4|182885.4|182762.3|182672.3|909
1720189200000|2024-07-05 14:20:00|182778.2|182688.2|182723.5|182633.5|182798|182708|182640.6|182550.6|804
1720189500000|2024-07-05 14:25:00|182715|182625|182755.1|182665.1|182764.6|182674.6|182605.7|182490.8|854
1720189800000|2024-07-05 14:30:00|182755.8|182665.8|182770.3|182680.3|182831.5|182741.5|182632.6|182542.6|881
1720190100000|2024-07-05 14:35:00|182772.1|182682.1|182530.7|182440.7|182870|182780|182518.6|182428.6|815
1720190400000|2024-07-05 14:40:00|182533.1|182443.1|182376.8|182286.8|182565|182475|182364.1|182274.1|765
1720190700000|2024-07-05 14:45:00|182375.6|182285.6|182550.4|182460.4|182649.7|182559.7|182368.4|182278.4|884
1720191000000|2024-07-05 14:50:00|182553.4|182463.4|182225.3|182135.3|182566.7|182476.7|182220.7|182130.7|872
1720191300000|2024-07-05 14:55:00|182223.2|182133.2|182242.1|182152.1|182320.3|182230.3|182219.1|182129.1|904
1720191600000|2024-07-05 15:00:00|182242.3|182152.3|182492.6|182402.6|182494.5|182404.5|182234.3|182144.3|1005
1720191900000|2024-07-05 15:05:00|182493.4|182403.4|182350|182260|182496.4|182406.4|182316|182226|804
1720192200000|2024-07-05 15:10:00|182350.1|182260.1|182453.6|182363.6|182458.6|182368.6|182319.7|182229.7|764
1720192500000|2024-07-05 15:15:00|182452.2|182362.2|182332|182242|182456.6|182366.6|182324.7|182234.7|684
1720192800000|2024-07-05 15:20:00|182333.1|182243.1|182387.9|182297.9|182387.9|182297.9|182247.1|182157.1|601
1720193100000|2024-07-05 15:25:00|182387.8|182297.8|182322.3|182192.3|182392|182302|182301.9|182188.7|681
1720193400000|2024-07-05 15:30:00|182328.9|182198.9|182148.3|182058.3|182329.8|182199.8|182103.2|181988.7|591
1720193700000|2024-07-05 15:35:00|182145.3|182055.3|182216|182126|182217.5|182127.5|182069.2|181979.2|653
1720194000000|2024-07-05 15:40:00|182215.8|182125.8|182354.2|182264.2|182356.3|182266.3|182200.9|182110.9|644
1720194300000|2024-07-05 15:45:00|182352.6|182262.6|182361.3|182271.3|182366.8|182276.8|182257.8|182167.8|492
1720194600000|2024-07-05 15:50:00|182364.2|182274.2|182330.6|182240.6|182387.8|182297.8|182278.9|182188.9|507
1720194900000|2024-07-05 15:55:00|182330.4|182240.4|182031.4|181941.4|182338.1|182248.1|181988.5|181898.5|500
1720195200000|2024-07-05 16:00:00|182035.6|181945.6|182025.9|181935.9|182098.1|181968.1|182017.1|181916.2|450
1720195500000|2024-07-05 16:05:00|182021.4|181931.4|182031.8|181941.8|182049.5|181959.5|182016.4|181926.4|368
1720195800000|2024-07-05 16:10:00|182031.7|181941.7|182033.3|181943.3|182061.5|181971.5|182025.8|181935.8|245
1720196100000|2024-07-05 16:15:00|182033|181943|182029.3|181939.3|182052.5|181953.7|182010.2|181920.2|238
1720196400000|2024-07-05 16:20:00|182028.6|181938.6|182026.5|181936.5|182042.3|181952.3|182009.6|181919.6|235
1720196700000|2024-07-05 16:25:00|182028.2|181938.2|182058.4|181968.4|182058.4|181968.4|182026.5|181936.5|175
1720197000000|2024-07-05 16:30:00|182055.8|181965.8|182078.1|181988.1|182085|181995|182054.9|181964.9|223
1720197300000|2024-07-05 16:35:00|182079.9|181989.9|182124.1|181994.1|182131|182020|182078.1|181980.9|241
1720197600000|2024-07-05 16:40:00|182124.5|181994.5|182106.5|181976.5|182144.9|182014.9|182102|181972|166
1720197900000|2024-07-05 16:45:00|182105.7|181975.7|182062.1|181972.1|182108.5|181990.1|182054.3|181964.3|193
1720198200000|2024-07-05 16:50:00|182066.1|181976.1|181989.2|181899.2|182079.4|181989.4|181979.7|181889.7|186
1720198500000|2024-07-05 16:55:00|181943.1|181853.1|181837.2|181747.2|181982.8|181892.8|181834.1|181744.1|390
1720198800000|2024-07-05 17:00:00|181837.7|181747.7|181850.2|181760.2|181873|181783|181802.3|181712.3|379
1720199100000|2024-07-05 17:05:00|181850.6|181760.6|181888.5|181798.5|181921.6|181830.1|181837.1|181747.1|265
1720199400000|2024-07-05 17:10:00|181888.6|181798.6|181887.9|181797.9|181902.5|181812.5|181871.4|181781.4|199
1720199700000|2024-07-05 17:15:00|181884.9|181794.9|181925.7|181835.7|181994.2|181904.2|181884.5|181794.5|326
1720200000000|2024-07-05 17:20:00|181927.3|181837.3|181905.7|181815.7|181930.5|181840.5|181889.7|181776.7|229
1720200300000|2024-07-05 17:25:00|181907|181817|181885.2|181795.2|181915.3|181825.3|181882.2|181792.2|206
1720200600000|2024-07-05 17:30:00|181884.7|181794.7|181908.5|181818.5|181913.6|181823.6|181872.8|181782.8|152
1720200900000|2024-07-05 17:35:00|181908.4|181818.4|181906.4|181816.4|181918.1|181828.1|181903.9|181813.9|134
1720201200000|2024-07-05 17:40:00|181907.6|181817.6|181876.2|181786.2|181926.7|181817.6|181864.5|181774.5|168
1720201500000|2024-07-05 17:45:00|181876.3|181786.3|181883.7|181793.7|181889.8|181799.8|181871.4|181781.4|97
1720201800000|2024-07-05 17:50:00|181881.1|181791.1|181865.2|181775.2|181896.2|181800.5|181864.5|181757.4|116
1720202100000|2024-07-05 17:55:00|181864.3|181774.3|181827.4|181737.4|181864.3|181774.3|181820.7|181730.7|192
1720202400000|2024-07-05 18:00:00|181824.9|181734.9|181798|181708|181832|181742|181797.3|181707.3|184
1720202700000|2024-07-05 18:05:00|181801.3|181711.3|181783.5|181693.5|181810.1|181720.1|181775.8|181685.8|125
1720203000000|2024-07-05 18:10:00|181782.6|181692.6|181786.2|181696.2|181811.5|181721.5|181779.9|181689.9|118
1720203300000|2024-07-05 18:15:00|181786.4|181696.4|181767.5|181677.5|181786.4|181696.4|181764.5|181674.5|130
1720203600000|2024-07-05 18:20:00|181768.6|181678.6|181676.4|181586.4|181769.8|181679.8|181663.5|181573.5|271
1720203900000|2024-07-05 18:25:00|181675.6|181585.6|181704.1|181614.1|181718|181628|181672.1|181582.1|222
1720204200000|2024-07-05 18:30:00|181704.3|181614.3|181787.9|181697.9|181863.1|181754.2|181704.3|181599.9|278
1720204500000|2024-07-05 18:35:00|181787.8|181697.8|181808.7|181678.7|181815|181715.9|181787.7|181676.4|134
1720204800000|2024-07-05 18:40:00|181807.3|181677.3|181775.6|181645.6|181809.1|181686.8|181686.7|181556.7|202
1720205100000|2024-07-05 18:45:00|181775.7|181645.7|181757.1|181667.1|181780|181674.4|181750.3|181640.6|207
1720205400000|2024-07-05 18:50:00|181758|181668|181739.1|181649.1|181758|181668|181736.3|181646.3|198
1720205700000|2024-07-05 18:55:00|181740.8|181650.8|181636.2|181506.2|181746.9|181656.9|181622.8|181500.6|326
1720206000000|2024-07-05 19:00:00|181644|181514|181585.5|181495.5|181693.5|181563.5|181578.9|181470.4|303
1720206300000|2024-07-05 19:05:00|181584.8|181494.8|181619.8|181529.8|181648|181537.4|181584.8|181494.8|210
1720206600000|2024-07-05 19:10:00|181619.7|181529.7|181657.4|181567.4|181702|181572|181605.7|181495.6|167
1720206900000|2024-07-05 19:15:00|181659.7|181569.7|181661|181571|181674.6|181584.6|181649|181559|190
1720207200000|2024-07-05 19:20:00|181661.6|181571.6|181661.3|181571.3|181671.2|181581.2|181655.3|181565.3|132
1720207500000|2024-07-05 19:25:00|181657.2|181567.2|181649|181559|181662.1|181572.1|181635.2|181545.2|215
1720207800000|2024-07-05 19:30:00|181648.8|181558.8|181670.2|181540.2|181694.5|181585|181646.2|181536.1|199
1720208100000|2024-07-05 19:35:00|181669.9|181539.9|181703.1|181573.1|181704.9|181574.9|181669.8|181539.8|247
1720208400000|2024-07-05 19:40:00|181700|181570|181730.5|181600.5|181731.4|181601.4|181698.4|181568.4|207
1720208700000|2024-07-05 19:45:00|181727.2|181597.2|181718.6|181588.6|181736.1|181606.1|181717.5|181587.5|250
1720209000000|2024-07-05 19:50:00|181715.8|181585.8|181783.4|181653.4|181833.1|181703.1|181715.8|181585.8|307
1720209300000|2024-07-05 19:55:00|181783|181653|181857.1|181727.1|181862.6|181732.6|181751.4|181621.4|310
1720209600000|2024-07-05 20:00:00|181857.4|181727.4|181855.2|181725.2|181872.1|181742.1|181853.5|181723.5|161
1720209900000|2024-07-05 20:05:00|181856.5|181726.5|181929|181799|181931.6|181801.6|181856.5|181726.5|191
1720210200000|2024-07-05 20:10:00|181929.4|181799.4|181864.1|181734.1|181943.5|181813.5|181849.5|181719.5|165
1720210500000|2024-07-05 20:15:00|181862.7|181732.7|181888.1|181758.1|181891.4|181761.4|181848.2|181718.2|97
1720210800000|2024-07-05 20:20:00|181888.2|181758.2|181898.8|181768.8|181920|181790|181873.8|181743.8|80
1720211100000|2024-07-05 20:25:00|181898.2|181768.2|181837.4|181707.4|181898.2|181768.2|181824.4|181694.4|93
1720211400000|2024-07-05 20:30:00|181841.3|181711.3|181785.8|181655.8|181845.1|181715.1|181777.4|181647.4|82
1720211700000|2024-07-05 20:35:00|181785.7|181655.7|181809.3|181679.3|181901.7|181702.8|181782.4|181603.6|633
1720212000000|2024-07-05 20:40:00|181808.3|181678.3|181912.9|181590.4|181913.3|181680.8|181795.5|181590|933
1720212300000|2024-07-05 20:45:00|181895.6|181591.8|181912.7|181571.9|181913.3|181596.2|181869.6|181569.8|983
1720212600000|2024-07-05 20:50:00|181914|181572|181915.5|181573.5|181927.8|181585.8|181907.8|181565.8|1027
1720212900000|2024-07-05 20:55:00|181922.9|181580.9|181940.1|181598.1|181940.8|181598.8|181902.3|181560.3|913
1720382400000|2024-07-07 20:00:00|181885.2|181543.2|181885.2|181543.2|181885.2|181543.2|181885.2|181543.2|1
1720389600000|2024-07-07 22:00:00|181813.6|181471.6|181614.3|181272.3|181847.5|181505.5|181554.9|181212.9|79
1720389900000|2024-07-07 22:05:00|181615.1|181273.1|181606.5|181264.5|181631.3|181289.3|181601.6|181259.6|56
1720390200000|2024-07-07 22:10:00|181624.6|181282.6|181639.7|181297.7|181697|181355|181603.1|181261.1|48
1720390500000|2024-07-07 22:15:00|181638.9|181296.9|181724.5|181382.5|181997.6|181655.6|181608.6|181266.6|66
1720390800000|2024-07-07 22:20:00|181723.5|181381.5|181684.3|181342.3|181742.2|181400.2|181680.7|181338.7|73
1720391100000|2024-07-07 22:25:00|181685.1|181343.1|181684.1|181342.1|181744.2|181402.2|181676.6|181334.6|39
1720391400000|2024-07-07 22:30:00|181712.9|181370.9|181698|181356|181715.1|181373.1|181675.1|181336|52
1720391700000|2024-07-07 22:35:00|181698.1|181356.1|181687.1|181435.4|181725.1|181435.4|181675|181340.3|26
1720392000000|2024-07-07 22:40:00|181687|181435.5|181719|181397.3|181721.6|181440.8|181683.5|181396.8|27
1720392300000|2024-07-07 22:45:00|181683.7|181434|181719.2|181397|181719.2|181434|181683.7|181397|11
1720392600000|2024-07-07 22:50:00|181684|181434|181677.3|181434|181718|181434|181677.3|181396.3|15
1720392900000|2024-07-07 22:55:00|181714.2|181401.3|181713.9|181395.9|181778.1|181436.2|181641.4|181391.7|59
1720393200000|2024-07-07 23:00:00|181736.1|181403|181627.9|181497.9|181736.1|181498.4|181621|181403|61
1720393500000|2024-07-07 23:05:00|181628.3|181498.3|181583.6|181453.6|181668.1|181498.3|181576.4|181432.6|122
1720393800000|2024-07-07 23:10:00|181583.7|181453.7|181574.4|181444.4|181584.1|181454.1|181572.1|181442.1|91
1720394100000|2024-07-07 23:15:00|181574.2|181444.2|181595.9|181465.9|181628.2|181498.2|181547.8|181417.8|100
1720394400000|2024-07-07 23:20:00|181595.4|181465.4|181599.5|181469.5|181599.8|181469.8|181591.6|181461.6|42
1720394700000|2024-07-07 23:25:00|181597.4|181467.4|181597.4|181467.4|181600.1|181470.1|181596.5|181466.5|38
1720395000000|2024-07-07 23:30:00|181599.7|181469.7|181605.3|181475.3|181605.4|181475.4|181527.7|181397.7|112
1720395300000|2024-07-07 23:35:00|181605.4|181475.4|181612.9|181482.9|181613.3|181483.3|181603.6|181473.6|125
1720395600000|2024-07-07 23:40:00|181610.9|181480.9|181612.3|181482.3|181614.4|181484.4|181609.3|181479.3|120
1720395900000|2024-07-07 23:45:00|181612.2|181482.2|181612.8|181482.8|181613.4|181483.4|181606.2|181476.2|173
1720396200000|2024-07-07 23:50:00|181612.7|181482.7|181606.2|181476.2|181613.4|181483.4|181599.6|181469.6|350
1720396500000|2024-07-07 23:55:00|181606.8|181476.8|181613.6|181483.6|181620.2|181490.2|181606.7|181476.7|239
1720396800000|2024-07-08 00:00:00|181613.8|181483.8|181636.3|181546.3|181667.6|181552.3|181610.8|181480.8|335
1720397100000|2024-07-08 00:05:00|181636.6|181546.6|181704.4|181574.4|181720.6|181596|181628.3|181538.3|199
1720397400000|2024-07-08 00:10:00|181704.5|181574.5|181698.8|181568.8|181714|181584|181693.6|181563.6|86
1720397700000|2024-07-08 00:15:00|181697.8|181567.8|181702.1|181572.1|181703.1|181573.1|181691.3|181561.3|107
1720398000000|2024-07-08 00:20:00|181702.7|181572.7|181703.5|181573.5|181706.3|181576.3|181697.9|181567.9|103
1720398300000|2024-07-08 00:25:00|181702.3|181572.3|181715.5|181585.5|181718.2|181588.2|181701.2|181571.2|76
1720398600000|2024-07-08 00:30:00|181715.6|181585.6|181775.5|181645.5|181782.7|181652.7|181707.1|181577.1|240
1720398900000|2024-07-08 00:35:00|181777.4|181647.4|181858.5|181728.5|181924.3|181794.3|181748|181618|196
1720399200000|2024-07-08 00:40:00|181858.4|181728.4|181859.5|181729.5|181869.2|181739.2|181816|181686|487
1720399500000|2024-07-08 00:45:00|181859.4|181729.4|181867.3|181737.3|181867.3|181737.3|181851.8|181721.8|86
1720399800000|2024-07-08 00:50:00|181867.4|181737.4|181850|181720|181876.7|181746.7|181839.9|181709.9|257
1720400100000|2024-07-08 00:55:00|181850.9|181720.9|181867.6|181737.6|181870.6|181740.6|181848.1|181718.1|202
1720400400000|2024-07-08 01:00:00|181867.7|181737.7|181870.8|181740.8|181872.5|181742.5|181841.9|181711.9|138
1720400700000|2024-07-08 01:05:00|181870.9|181740.9|181923.6|181793.6|181949.3|181819.3|181866.1|181736.1|408
1720401000000|2024-07-08 01:10:00|181923.3|181793.3|181914.3|181784.3|181937.1|181807.1|181909.3|181779.3|443
1720401300000|2024-07-08 01:15:00|181916|181786|181856.3|181726.3|181921|181791|181853.5|181723.5|435
1720401600000|2024-07-08 01:20:00|181856.4|181726.4|181784.6|181654.6|181866.2|181736.2|181781.9|181651.9|595
1720401900000|2024-07-08 01:25:00|181788.5|181658.5|181762.1|181632.1|181796.9|181666.9|181753|181623|442
1720402200000|2024-07-08 01:30:00|181762.9|181632.9|181759.7|181629.7|181799.2|181669.2|181755|181625|376
1720402500000|2024-07-08 01:35:00|181759.8|181629.8|181771.1|181641.1|181774.1|181644.1|181750.8|181620.8|421
1720402800000|2024-07-08 01:40:00|181771.3|181641.3|181761.5|181631.5|181795.9|181665.9|181755.3|181625.3|249
1720403100000|2024-07-08 01:45:00|181761.8|181631.8|181765.6|181635.6|181766.8|181636.8|181757.9|181627.9|70
1720403400000|2024-07-08 01:50:00|181761.7|181631.7|181764|181634|181764.5|181634.5|181751.5|181621.5|78
1720403700000|2024-07-08 01:55:00|181763.3|181633.3|181762.9|181632.9|181764.2|181634.2|181757.5|181627.5|69
1720404000000|2024-07-08 02:00:00|181761.5|181631.5|181762.1|181632.1|181765.4|181635.4|181757.5|181627.5|101
1720404300000|2024-07-08 02:05:00|181761.8|181631.8|181751|181621|181765|181635|181747.3|181617.3|123
1720404600000|2024-07-08 02:10:00|181751.7|181621.7|181757.7|181627.7|181758.8|181628.8|181750.6|181620.6|86
1720404900000|2024-07-08 02:15:00|181757.3|181627.3|181757.6|181627.6|181759.1|181629.1|181751.2|181621.2|105
1720405200000|2024-07-08 02:20:00|181758.3|181628.3|181761.7|181631.7|181761.9|181631.9|181752.7|181622.7|80
1720405500000|2024-07-08 02:25:00|181761.3|181631.3|181752.7|181622.7|181761.3|181631.3|181751.8|181621.8|162
1720405800000|2024-07-08 02:30:00|181753.2|181623.2|181755.6|181625.6|181760.5|181630.5|181751.7|181621.7|115
1720406100000|2024-07-08 02:35:00|181755.5|181625.5|181752.1|181622.1|181757.8|181627.8|181750.2|181620.2|125
1720406400000|2024-07-08 02:40:00|181752.2|181622.2|181755|181625|181759.9|181629.9|181751.8|181621.8|156
1720406700000|2024-07-08 02:45:00|181754.4|181624.4|181759.6|181629.6|181761.1|181631.1|181752.2|181622.2|125
1720407000000|2024-07-08 02:50:00|181761.5|181631.5|181767.4|181637.4|181769.7|181639.7|181760.2|181630.2|146
1720407300000|2024-07-08 02:55:00|181765.1|181635.1|181756.9|181626.9|181765.3|181635.3|181755.8|181625.8|116
1720407600000|2024-07-08 03:00:00|181755.1|181625.1|181762.4|181632.4|181762.6|181632.6|181748|181618|92
1720407900000|2024-07-08 03:05:00|181762.7|181632.7|181770.6|181640.6|181781.1|181651.1|181756.8|181626.8|149
1720408200000|2024-07-08 03:10:00|181771.4|181641.4|181846.7|181716.7|181847.8|181717.8|181770.5|181640.5|163
1720408500000|2024-07-08 03:15:00|181847.4|181717.4|181911.8|181781.8|181932.1|181802.1|181847.4|181717.4|370
1720408800000|2024-07-08 03:20:00|181911.9|181781.9|181784.4|181654.4|181919.7|181789.7|181773.4|181643.4|298
1720409100000|2024-07-08 03:25:00|181782.1|181652.1|181781.3|181651.3|181786.6|181656.6|181779.8|181649.8|45
1720409400000|2024-07-08 03:30:00|181781.4|181651.4|181712.9|181582.9|181783.1|181653.1|181704.2|181574.2|231
1720409700000|2024-07-08 03:35:00|181713|181583|181632.9|181502.9|181723.8|181593.8|181613.5|181483.5|408
1720410000000|2024-07-08 03:40:00|181632.6|181502.6|181649.9|181519.9|181656.8|181526.8|181625|181495|334
1720410300000|2024-07-08 03:45:00|181643.3|181513.3|181712.4|181582.4|181716|181586|181595.7|181465.7|480
1720410600000|2024-07-08 03:50:00|181712.5|181582.5|181708.7|181578.7|181723.6|181593.6|181703.2|181573.2|378
1720410900000|2024-07-08 03:55:00|181713.1|181583.1|181711|181581|181729.6|181599.6|181703.9|181573.9|332
1720411200000|2024-07-08 04:00:00|181711.4|181581.4|181763|181633|181769.4|181639.4|181710.5|181580.5|315
1720411500000|2024-07-08 04:05:00|181763.1|181633.1|181768.2|181638.2|181771.9|181641.9|181761.4|181631.4|210
1720411800000|2024-07-08 04:10:00|181768.6|181638.6|181760.8|181630.8|181773.9|181643.9|181759.1|181629.1|225
1720412100000|2024-07-08 04:15:00|181761|181631|181765.4|181635.4|181768.8|181638.8|181760|181630|163
1720412400000|2024-07-08 04:20:00|181761.6|181631.6|181761.5|181631.5|181767.1|181637.1|181748.8|181618.8|209
1720412700000|2024-07-08 04:25:00|181761.4|181631.4|181760.6|181630.6|181765.7|181635.7|181753.9|181623.9|176
1720413000000|2024-07-08 04:30:00|181761.5|181631.5|181756.9|181626.9|181763.6|181633.6|181747.4|181617.4|177
1720413300000|2024-07-08 04:35:00|181758.7|181628.7|181774.6|181644.6|181780.7|181650.7|181752.6|181622.6|178
1720413600000|2024-07-08 04:40:00|181772.9|181642.9|181766.8|181636.8|181776.9|181646.9|181762.9|181632.9|127
1720413900000|2024-07-08 04:45:00|181766.9|181636.9|181709.8|181579.8|181771.4|181641.4|181708.6|181578.6|123
1720414200000|2024-07-08 04:50:00|181709.5|181579.5|181681.6|181551.6|181709.5|181579.5|181677.5|181547.5|160
1720414500000|2024-07-08 04:55:00|181681.5|181551.5|181682.7|181552.7|181687.2|181557.2|181676.3|181546.3|116
1720414800000|2024-07-08 05:00:00|181680.9|181550.9|181670.4|181540.4|181683.7|181567|181624.6|181505.9|673
1720415100000|2024-07-08 05:05:00|181671.6|181541.6|181670.4|181580.4|181684.5|181581.4|181636.7|181530.1|895
1720415400000|2024-07-08 05:10:00|181667.7|181577.7|181670.8|181580.8|181678.2|181588.2|181652.7|181562.7|460
1720415700000|2024-07-08 05:15:00|181670.9|181580.9|181820.7|181690.7|181824.6|181732|181668.8|181578.8|265
1720416000000|2024-07-08 05:20:00|181794.8|181704.8|181789.4|181659.4|181820|181717.4|181752.7|181651.6|488
1720416300000|2024-07-08 05:25:00|181787|181657|181776.8|181686.8|181801.4|181701.7|181762.1|181654.4|454
1720416600000|2024-07-08 05:30:00|181779.9|181689.9|181802.7|181712.7|181812.5|181719.7|181752.3|181650.2|418
1720416900000|2024-07-08 05:35:00|181802|181712|181842.5|181752.5|181856.2|181766.2|181793|181703|393
1720417200000|2024-07-08 05:40:00|181843.8|181753.8|181909.1|181779.1|181926|181814.9|181831|181720.3|322
1720417500000|2024-07-08 05:45:00|181909.3|181779.3|181939|181809|181943.1|181813.1|181903.8|181773.8|590
1720417800000|2024-07-08 05:50:00|181939.2|181809.2|182032.2|181942.2|182046|181949.1|181939.2|181809.2|318
1720418100000|2024-07-08 05:55:00|182033.4|181943.4|182316.3|182186.3|182350.4|182220.4|182023.4|181904.3|797
1720418400000|2024-07-08 06:00:00|182311.3|182181.3|182202.1|182112.1|182370.3|182280.3|182124.6|182015.9|876
1720418700000|2024-07-08 06:05:00|182201.6|182111.6|182159.1|182069.1|182293.9|182203.9|182159.1|182069.1|566
1720419000000|2024-07-08 06:10:00|182159.2|182069.2|181981.2|181891.2|182175.6|182085.6|181921.4|181831.4|672
1720419300000|2024-07-08 06:15:00|181971.8|181881.8|181949.1|181859.1|182095.5|182005.5|181897.9|181807.9|655
1720419600000|2024-07-08 06:20:00|181946.4|181856.4|181844|181754|181957.5|181867.5|181821|181731|730
1720419900000|2024-07-08 06:25:00|181844.1|181754.1|182021.6|181931.6|182060|181938.6|181809.4|181719.4|673
1720420200000|2024-07-08 06:30:00|182021.2|181931.2|182239|182149|182279.2|182160.6|182016.2|181913.5|707
1720420500000|2024-07-08 06:35:00|182232.1|182142.1|182196.9|182106.9|182244.7|182154.7|182190.5|182100.5|470
1720420800000|2024-07-08 06:40:00|182195.6|182105.6|181943.1|181853.1|182201.4|182111.4|181917.7|181827.7|581
1720421100000|2024-07-08 06:45:00|181942.9|181852.9|181963.2|181873.2|181979.1|181889.1|181859.5|181769.5|695
1720421400000|2024-07-08 06:50:00|181962.9|181872.9|181822.4|181732.4|181976.5|181886.5|181743.4|181653.4|678
1720421700000|2024-07-08 06:55:00|181822.7|181732.7|181887|181797|181942.9|181852.9|181801.7|181711.7|707
1720422000000|2024-07-08 07:00:00|181881.4|181791.4|181832.1|181742.1|181900.8|181810.8|181741.6|181651.6|819
1720422300000|2024-07-08 07:05:00|181831.2|181741.2|181661.8|181571.8|181886.5|181796.5|181648.8|181558.8|740
1720422600000|2024-07-08 07:10:00|181662.4|181572.4|181743|181653|181847.8|181757.8|181654.4|181564.4|704
1720422900000|2024-07-08 07:15:00|181744.3|181654.3|181498.6|181408.6|181775.8|181685.8|181478.3|181388.3|707
1720423200000|2024-07-08 07:20:00|181498.8|181408.8|181455.8|181365.8|181532.6|181420.7|181360.1|181270.1|786
1720423500000|2024-07-08 07:25:00|181456.3|181366.3|181549.6|181459.6|181579.4|181488.2|181435.1|181342.8|707
1720423800000|2024-07-08 07:30:00|181549.3|181459.3|181374.7|181284.7|181569.1|181479.1|181340.4|181250.4|654
1720424100000|2024-07-08 07:35:00|181373.4|181283.4|181416.2|181326.2|181479.1|181389.1|181259.7|181169.7|540
1720424400000|2024-07-08 07:40:00|181416.8|181326.8|181332.7|181242.7|181569.3|181472.6|181313.9|181223.9|687
1720424700000|2024-07-08 07:45:00|181330.4|181240.4|181403.8|181313.8|181425.3|181335.3|181278.9|181188.9|593
1720425000000|2024-07-08 07:50:00|181403.6|181313.6|181697.8|181607.8|181719.6|181629.6|181400.9|181310.9|715
1720425300000|2024-07-08 07:55:00|181701|181611|181619.3|181529.3|181701|181611|181481.2|181391.2|821
1720425600000|2024-07-08 08:00:00|181615.2|181525.2|181516.6|181426.6|181789.8|181699.8|181454.1|181364.1|870
1720425900000|2024-07-08 08:05:00|181516.5|181426.5|181514.7|181424.7|181602.3|181512.3|181479|181389|669
1720426200000|2024-07-08 08:10:00|181514|181424|181485.8|181395.8|181666.2|181576.2|181454.2|181364.2|784
1720426500000|2024-07-08 08:15:00|181485.7|181395.7|181507.1|181417.1|181527|181437|181423.6|181333.6|630
1720426800000|2024-07-08 08:20:00|181508.4|181418.4|181498.6|181408.6|181560.2|181470.2|181474.3|181384.3|397
1720427100000|2024-07-08 08:25:00|181501|181411|181500.4|181410.4|181537.1|181447.1|181450.4|181360.4|615
1720427400000|2024-07-08 08:30:00|181500.3|181410.3|181604.4|181514.4|181672.1|181582.1|181456.2|181366.2|619
1720427700000|2024-07-08 08:35:00|181602.1|181512.1|181566.3|181476.3|181642.7|181552.7|181558.4|181468.4|570
1720428000000|2024-07-08 08:40:00|181567.2|181477.2|181498.7|181408.7|181593.6|181503.6|181496.3|181406.3|440
1720428300000|2024-07-08 08:45:00|181496.5|181406.5|181640.8|181550.8|181641.5|181551.5|181496.5|181406.5|595
1720428600000|2024-07-08 08:50:00|181640.4|181550.4|181602|181512|181663.2|181573.2|181567.2|181477.2|592
1720428900000|2024-07-08 08:55:00|181603.1|181513.1|181748.8|181658.8|181796.6|181706.6|181591.7|181501.7|660
1720429200000|2024-07-08 09:00:00|181745.2|181655.2|181941.9|181851.9|181989.3|181899.3|181695.3|181605.3|830
1720429500000|2024-07-08 09:05:00|181942.5|181852.5|182134.2|182044.2|182156.4|182066.4|181900.8|181810.8|724
1720429800000|2024-07-08 09:10:00|182137.5|182047.5|182054.7|181964.7|182151.2|182061.2|182043.7|181953.7|616
1720430100000|2024-07-08 09:15:00|182052.9|181962.9|181939.7|181849.7|182056.7|181966.7|181934.1|181844.1|432
1720430400000|2024-07-08 09:20:00|181939.8|181849.8|181725.7|181635.7|181958.3|181868.3|181723.4|181633.4|630
1720430700000|2024-07-08 09:25:00|181725.8|181635.8|181479.3|181389.3|181727.6|181637.6|181479.3|181389.3|738
1720431000000|2024-07-08 09:30:00|181482.9|181392.9|181489.8|181399.8|181556.6|181466.6|181482.9|181392.9|503
1720431300000|2024-07-08 09:35:00|181489|181399|181506.9|181416.9|181764|181674|181413.3|181323.3|653
1720431600000|2024-07-08 09:40:00|181507|181417|181529.3|181439.3|181588.6|181498.6|181463.7|181373.7|599
1720431900000|2024-07-08 09:45:00|181531.1|181441.1|181727.9|181637.9|181769.3|181679.3|181525.1|181435.1|546
1720432200000|2024-07-08 09:50:00|181729.6|181639.6|181667.8|181577.8|181742.7|181652.7|181642.9|181552.9|472
1720432500000|2024-07-08 09:55:00|181668.4|181578.4|181658.2|181568.2|181694.1|181604.1|181600|181510|521
1720432800000|2024-07-08 10:00:00|181657.9|181567.9|181557.4|181467.4|181689.9|181599.9|181557.3|181467.3|525
1720433100000|2024-07-08 10:05:00|181553.3|181463.3|181632.6|181542.6|181653.1|181563.1|181435.9|181345.9|807
1720433400000|2024-07-08 10:10:00|181631.7|181541.7|181596.9|181506.9|181653.7|181563.7|181559.9|181469.9|430
1720433700000|2024-07-08 10:15:00|181598.7|181508.7|181455.4|181365.4|181647.5|181557.5|181436.9|181346.9|452
1720434000000|2024-07-08 10:20:00|181457.1|181367.1|181415.8|181325.8|181457.7|181367.7|181388.4|181298.4|343
1720434300000|2024-07-08 10:25:00|181416|181326|181397.7|181307.7|181419.9|181329.9|181366.9|181276.9|250
1720434600000|2024-07-08 10:30:00|181399.4|181309.4|181518.1|181428.1|181529.7|181439.7|181394.9|181304.9|499
1720434900000|2024-07-08 10:35:00|181517.5|181427.5|181588|181498|181639.8|181549.8|181479.8|181389.8|485
1720435200000|2024-07-08 10:40:00|181587.6|181497.6|181555.9|181465.9|181629.9|181539.9|181504.9|181414.9|498
1720435500000|2024-07-08 10:45:00|181555|181465|181647.8|181557.8|181655.7|181565.7|181551.1|181461.1|247
1720435800000|2024-07-08 10:50:00|181647.7|181557.7|181515.1|181425.1|181821.6|181731.6|181465.5|181375.5|752
1720436100000|2024-07-08 10:55:00|181516|181426|181525.8|181435.8|181566.9|181476.9|181443.5|181353.5|531
1720436400000|2024-07-08 11:00:00|181527.3|181437.3|181450.7|181360.7|181552.7|181462.7|181427.6|181337.6|516
1720436700000|2024-07-08 11:05:00|181451.5|181361.5|181404.3|181314.3|181517.9|181427.9|181398.1|181308.1|295
1720437000000|2024-07-08 11:10:00|181406.2|181316.2|181353.2|181263.2|181406.2|181316.2|181312.5|181222.5|185
1720437300000|2024-07-08 11:15:00|181351.2|181261.2|181406.8|181316.8|181488|181398|181340.1|181250.1|371
1720437600000|2024-07-08 11:20:00|181408.7|181318.7|181525.5|181435.5|181561.2|181471.2|181408.1|181318.1|438
1720437900000|2024-07-08 11:25:00|181525.2|181435.2|181457.1|181367.1|181559.1|181469.1|181438.2|181348.2|384
1720438200000|2024-07-08 11:30:00|181457.5|181367.5|181394.2|181304.2|181526.5|181436.5|181382.5|181292.5|328
1720438500000|2024-07-08 11:35:00|181395.2|181305.2|181425.1|181335.1|181434.9|181344.9|181386.8|181296.8|335
1720438800000|2024-07-08 11:40:00|181425.2|181335.2|181505.8|181415.8|181554.4|181464.4|181393.2|181303.2|298
1720439100000|2024-07-08 11:45:00|181500.8|181410.8|181475.6|181385.6|181509.5|181419.5|181443.6|181353.6|279
1720439400000|2024-07-08 11:50:00|181476.2|181386.2|181521|181431|181550.8|181460.8|181453|181363|269
1720439700000|2024-07-08 11:55:00|181525.2|181435.2|181388.8|181298.8|181526.1|181436.1|181384.4|181294.4|371
1720440000000|2024-07-08 12:00:00|181388|181298|181514.6|181424.6|181521.7|181431.7|181366.6|181276.6|530
1720440300000|2024-07-08 12:05:00|181513.4|181423.4|181515.5|181425.5|181536.2|181446.2|181482.3|181392.3|433
1720440600000|2024-07-08 12:10:00|181515.3|181425.3|181555.7|181465.7|181666.1|181576.1|181503.5|181413.5|497
1720440900000|2024-07-08 12:15:00|181555.4|181465.4|181483.8|181393.8|181616.3|181526.3|181454|181364|647
1720441200000|2024-07-08 12:20:00|181481.6|181391.6|181326.7|181236.7|181482.4|181392.4|181314.4|181224.4|505
1720441500000|2024-07-08 12:25:00|181328.2|181238.2|181347.6|181257.6|181407.7|181317.7|181295.7|181205.7|629
1720441800000|2024-07-08 12:30:00|181349|181259|181236.7|181146.7|181355.5|181265.5|181224.9|181134.9|525
1720442100000|2024-07-08 12:35:00|181239.1|181149.1|181184.3|181094.3|181257.9|181167.9|181175.2|181085.2|351
1720442400000|2024-07-08 12:40:00|181182.5|181092.5|181074.7|180984.7|181189.2|181099.2|181068.8|180978.8|310
1720442700000|2024-07-08 12:45:00|181075.6|180985.6|181083|180993|181097.8|181007.8|181065.4|180975.4|199
1720443000000|2024-07-08 12:50:00|181082.8|180992.8|180999.7|180909.7|181097|181007|180959.3|180869.3|307
1720443300000|2024-07-08 12:55:00|180998.4|180908.4|180949.8|180859.8|181005.9|180915.9|180911.3|180821.3|507
1720443600000|2024-07-08 13:00:00|180951.1|180861.1|181020.7|180930.7|181021|180931|180945.3|180855.3|466
1720443900000|2024-07-08 13:05:00|181021.4|180931.4|181177.4|181087.4|181180.3|181090.3|181008.1|180918.1|475
1720444200000|2024-07-08 13:10:00|181177.3|181087.3|181078.9|180988.9|181244|181154|181072.5|180982.5|442
1720444500000|2024-07-08 13:15:00|181077.2|180987.2|181034|180944|181170.4|181080.4|180990.6|180900.6|652
1720444800000|2024-07-08 13:20:00|181030.6|180940.6|181076.5|180986.5|181077.6|180987.6|180991.2|180901.2|497
1720445100000|2024-07-08 13:25:00|181078.7|180988.7|181070.2|180980.2|181120.5|181030.5|181063.7|180973.7|467
1720445400000|2024-07-08 13:30:00|181068.2|180978.2|181080.7|180990.7|181188|181098|181031.5|180941.5|575
1720445700000|2024-07-08 13:35:00|181083.3|180993.3|181046.6|180956.6|181203.1|181113.1|181027|180937|551
1720446000000|2024-07-08 13:40:00|181046.5|180956.5|181033.9|180943.9|181152.2|181062.2|181019|180929|551
1720446300000|2024-07-08 13:45:00|181031.6|180941.6|181098.7|181008.7|181139|181049|180982.6|180892.6|548
1720446600000|2024-07-08 13:50:00|181096|181006|181149.1|181059.1|181231.7|181141.7|181071.6|180981.6|567
1720446900000|2024-07-08 13:55:00|181148.8|181058.8|181151.1|181061.1|181183.3|181093.3|181091.7|181001.7|578
1720447200000|2024-07-08 14:00:00|181149.3|181059.3|181006.8|180916.8|181228.2|181138.2|180964.6|180874.6|696
1720447500000|2024-07-08 14:05:00|181013.3|180923.3|181046.9|180956.9|181097.4|181007.4|180993.5|180903.5|684
1720447800000|2024-07-08 14:10:00|181047.9|180957.9|181070.5|180980.5|181141|181051|180971.8|180881.8|504
1720448100000|2024-07-08 14:15:00|181072|180982|181258.9|181168.9|181345.7|181255.7|181072|180982|793
1720448400000|2024-07-08 14:20:00|181261.3|181171.3|181251.5|181161.5|181340.7|181250.7|181170.8|181080.8|791
1720448700000|2024-07-08 14:25:00|181249.6|181159.6|181210.2|181120.2|181321.8|181231.8|181172.5|181082.5|690
1720449000000|2024-07-08 14:30:00|181210.6|181120.6|181155.6|181065.6|181236.4|181146.4|181122.6|181032.6|576
1720449300000|2024-07-08 14:35:00|181151.4|181061.4|181039.1|180949.1|181151.9|181061.9|181008.7|180918.7|536
1720449600000|2024-07-08 14:40:00|181039.3|180949.3|181171.3|181081.3|181212.4|181122.4|181003.4|180913.4|647
1720449900000|2024-07-08 14:45:00|181167.6|181077.6|181030.9|180940.9|181176.8|181086.8|180984.6|180894.6|669
1720450200000|2024-07-08 14:50:00|181030.2|180940.2|181051|180961|181126.7|181036.7|181001.4|180911.4|626
1720450500000|2024-07-08 14:55:00|181051.2|180961.2|180889.8|180799.8|181073.7|180983.7|180878.4|180788.4|643
1720450800000|2024-07-08 15:00:00|180892.4|180802.4|180894.5|180804.5|180917.2|180827.2|180767.9|180677.9|580
1720451100000|2024-07-08 15:05:00|180893.4|180803.4|180910.1|180820.1|181017|180927|180848.6|180758.6|646
1720451400000|2024-07-08 15:10:00|180911.7|180821.7|180911.6|180821.6|180986.3|180896.3|180905.4|180815.4|596
1720451700000|2024-07-08 15:15:00|180910.6|180820.6|180976.1|180886.1|180992|180902|180879.2|180789.2|454
1720452000000|2024-07-08 15:20:00|180978.8|180888.8|180946.9|180856.9|180997.1|180907.1|180848.8|180758.8|515
1720452300000|2024-07-08 15:25:00|180945.5|180855.5|180889.1|180799.1|180985.7|180895.7|180837.1|180747.1|481
1720452600000|2024-07-08 15:30:00|180898.4|180808.4|180991.1|180901.1|181043.9|180953.9|180883.5|180793.5|580
1720452900000|2024-07-08 15:35:00|180994.3|180904.3|181000.8|180910.8|181018.5|180928.5|180970.9|180880.9|533
1720453200000|2024-07-08 15:40:00|180999.8|180909.8|181170.3|181080.3|181173.2|181083.2|180995.2|180905.2|497
1720453500000|2024-07-08 15:45:00|181168.5|181078.5|181209.4|181119.4|181315.7|181225.7|181163|181073|763
1720453800000|2024-07-08 15:50:00|181209.7|181119.7|181362.8|181272.8|181370.5|181280.5|181208|181118|572
1720454100000|2024-07-08 15:55:00|181366.2|181276.2|181250.8|181160.8|181367.3|181277.3|181237.4|181147.4|703
1720454400000|2024-07-08 16:00:00|181255.2|181165.2|181100|181010|181273.8|181183.8|181097.2|181007.2|826
1720454700000|2024-07-08 16:05:00|181101.5|181011.5|181193.4|181103.4|181223|181133|181095|181005|480
1720455000000|2024-07-08 16:10:00|181193.5|181103.5|181212.9|181122.9|181224.8|181134.8|181175.9|181085.9|407
1720455300000|2024-07-08 16:15:00|181215.1|181125.1|181231.5|181141.5|181263|181173|181214.9|181124.9|331
1720455600000|2024-07-08 16:20:00|181234.6|181144.6|181237|181147|181248.9|181158.9|181222.1|181132.1|236
1720455900000|2024-07-08 16:25:00|181237.1|181147.1|181213.9|181123.9|181240.8|181150.8|181211.1|181121.1|204
1720456200000|2024-07-08 16:30:00|181214.1|181124.1|181203.2|181113.2|181229.9|181139.9|181201.3|181111.3|186
1720456500000|2024-07-08 16:35:00|181207.1|181117.1|181197.1|181107.1|181207.1|181117.1|181183.4|181093.4|182
1720456800000|2024-07-08 16:40:00|181197.2|181107.2|181150.2|181060.2|181208.6|181118.6|181145.3|181055.3|181
1720457100000|2024-07-08 16:45:00|181150.5|181060.5|181080|180990|181150.7|181060.7|181078|180988|181
1720457400000|2024-07-08 16:50:00|181077.8|180987.8|181070.7|180980.7|181090.4|181000.4|181068.7|180978.7|197
1720457700000|2024-07-08 16:55:00|181070.6|180980.6|181078.4|180988.4|181078.7|180988.7|181053.3|180963.3|193
1720458000000|2024-07-08 17:00:00|181078.9|180988.9|181124.1|181034.1|181125.6|181035.6|181066.4|180976.4|183
1720458300000|2024-07-08 17:05:00|181125.6|181035.6|181129.3|181039.3|181130.1|181040.1|181107.7|181017.7|158
1720458600000|2024-07-08 17:10:00|181132.6|181042.6|181102|181012|181132.8|181042.8|181092.7|181002.7|172
1720458900000|2024-07-08 17:15:00|181097.5|181007.5|181074.5|180984.5|181111.4|181021.4|181065.8|180975.8|126
1720459200000|2024-07-08 17:20:00|181076.5|180986.5|181058.5|180968.5|181082|180992|181049|180959|173
1720459500000|2024-07-08 17:25:00|181057.3|180967.3|181077.1|180987.1|181093.2|181003.2|181051.1|180961.1|197
1720459800000|2024-07-08 17:30:00|181075.6|180985.6|181060.3|180970.3|181084.2|180994.2|181058|180968|133
1720460100000|2024-07-08 17:35:00|181060.8|180970.8|181029.1|180939.1|181060.8|180970.8|181028|180938|97
1720460400000|2024-07-08 17:40:00|181028.8|180938.8|181039.3|180949.3|181041.2|180951.2|181025.3|180935.3|68
1720460700000|2024-07-08 17:45:00|181039.5|180949.5|180987.1|180897.1|181044.8|180954.8|180970.2|180880.2|155
1720461000000|2024-07-08 17:50:00|180987.2|180897.2|180980.5|180890.5|180990.8|180900.8|180965.6|180875.6|167
1720461300000|2024-07-08 17:55:00|180980.1|180890.1|180987.3|180897.3|180995.8|180905.8|180977.4|180887.4|141
1720461600000|2024-07-08 18:00:00|180986.1|180896.1|181078.8|180988.8|181079.9|180989.9|180985.7|180895.7|138
1720461900000|2024-07-08 18:05:00|181075.7|180985.7|181120.1|181030.1|181126.7|181036.7|181075.7|180985.7|118
1720462200000|2024-07-08 18:10:00|181120.6|181030.6|181116.9|181026.9|181126.6|181036.6|181109.2|181019.2|80
1720462500000|2024-07-08 18:15:00|181120|181030|181110.6|181020.6|181125.8|181035.8|181102.8|181012.8|122
1720462800000|2024-07-08 18:20:00|181106.1|181016.1|181110.8|181020.8|181121.2|181031.2|181103.1|181013.1|77
1720463100000|2024-07-08 18:25:00|181115.5|181025.5|181116.7|181026.7|181119.5|181029.5|181105|181015|64
1720463400000|2024-07-08 18:30:00|181111.6|181021.6|181111.6|181021.6|181123.5|181033.5|181103.6|181013.6|74
1720463700000|2024-07-08 18:35:00|181111.5|181021.5|181102.3|181012.3|181119|181029|181094.7|181004.7|92
1720464000000|2024-07-08 18:40:00|181101.1|181011.1|181220.4|181130.4|181252.8|181140.4|181095.9|181005.9|253
1720464300000|2024-07-08 18:45:00|181219.8|181129.8|181216.4|181126.4|181229.5|181139.5|181205.7|181115.7|260
1720464600000|2024-07-08 18:50:00|181216.1|181126.1|181087|180997|181220.2|181130.2|181085.6|180995.6|270
1720464900000|2024-07-08 18:55:00|181082.3|180992.3|181054.9|180964.9|181125.9|181035.9|181031.3|180941.3|183
1720465200000|2024-07-08 19:00:00|181056|180966|181096.4|181006.4|181101.8|181011.8|181051.4|180961.4|122
1720465500000|2024-07-08 19:05:00|181097.1|181007.1|181113.8|181023.8|181117.6|181027.6|181094.9|181004.9|97
1720465800000|2024-07-08 19:10:00|181115.5|181025.5|181114.7|181024.7|181122.7|181032.7|181105.5|181015.5|97
1720466100000|2024-07-08 19:15:00|181116.7|181026.7|181118.4|181028.4|181131.5|181041.5|181114.5|181024.5|112
1720466400000|2024-07-08 19:20:00|181117.5|181027.5|181135|181045|181135.2|181045.2|181117.5|181027.5|95
1720466700000|2024-07-08 19:25:00|181134|181044|181065.6|180975.6|181134.7|181044.7|181062.6|180972.6|98
1720467000000|2024-07-08 19:30:00|181064.7|180974.7|181052.3|180962.3|181065.4|180975.4|181046.9|180956.9|125
1720467300000|2024-07-08 19:35:00|181052.1|180962.1|181059.9|180969.9|181063.5|180973.5|181039.5|180949.5|120
1720467600000|2024-07-08 19:40:00|181058.1|180968.1|181053.9|180963.9|181063.3|180973.3|181041.8|180951.8|154
1720467900000|2024-07-08 19:45:00|181051.8|180961.8|181046.4|180956.4|181059.3|180969.3|181040|180950|201
1720468200000|2024-07-08 19:50:00|181044.6|180954.6|181047.2|180957.2|181062.3|180972.3|181035.6|180945.6|209
1720468500000|2024-07-08 19:55:00|181049.7|180959.7|181157.2|181067.2|181168.6|181078.6|181035.5|180945.5|330
1720468800000|2024-07-08 20:00:00|181154.9|181064.9|181171.8|181041.8|181171.8|181072.2|181128.6|181024.4|74
1720469100000|2024-07-08 20:05:00|181172.1|181042.1|181154.4|181064.4|181194.9|181077.6|181150.3|181042.1|29
1720469400000|2024-07-08 20:10:00|181156.5|181066.5|181154.9|181064.9|181164.6|181074.6|181148|181058|41
1720469700000|2024-07-08 20:15:00|181150.7|181060.7|181147.2|181057.2|181161.6|181071.6|181140.7|181050.7|38
1720470000000|2024-07-08 20:20:00|181160.5|181070.5|181250.3|181120.3|181250.3|181137.1|181146|181056|58
1720470300000|2024-07-08 20:25:00|181265|181135|181222.3|181132.3|181265|181137|181222.3|181114.9|34
1720470600000|2024-07-08 20:30:00|181215.9|181125.9|181244.9|181114.9|181262.1|181141.2|181215.9|181108.8|31
1720470900000|2024-07-08 20:35:00|181248.2|181118.2|181193.6|181103.6|181286|181156|181173|181065.5|67
1720471200000|2024-07-08 20:40:00|181192.3|181102.3|181194.6|181104.6|181196|181106|181180.8|181090.8|43
1720471500000|2024-07-08 20:45:00|181192.7|181102.7|181225|181135|181248.4|181142.4|181181.8|181091.8|35
1720471800000|2024-07-08 20:50:00|181252.4|181122.4|181249.4|181119.4|181256.5|181156.4|181228.2|181116.1|58
1720472100000|2024-07-08 20:55:00|181254.7|181124.7|181353.2|181011.2|181428.2|181214.5|181253.4|180964.6|349
1720472400000|2024-07-08 21:00:00|181333.8|180991.8|181618.6|181276.6|181618.6|181276.6|181333.8|180991.8|6
1720472700000|2024-07-08 21:05:00|181476.4|181134.4|181477.8|181135.8|181478.1|181136.1|181475.4|181133.4|5
1720473000000|2024-07-08 21:10:00|181467.4|181125.4|181443.8|181101.8|181494.8|181152.8|181443.8|181101.8|28
1720473300000|2024-07-08 21:15:00|181433.7|181091.7|181432.1|181090.1|181441.3|181099.3|181430.6|181088.6|16
1720473600000|2024-07-08 21:20:00|181439.4|181097.4|181435.6|181093.6|181439.4|181097.4|181429.2|181087.2|5
1720473900000|2024-07-08 21:25:00|181425.2|181083.2|181352.7|181010.7|181437|181095|181346|181004|23
1720474200000|2024-07-08 21:30:00|181360.7|181018.7|181439.8|181097.8|181458|181116|181360.6|181018.6|10
1720474500000|2024-07-08 21:35:00|181487.8|181145.8|181460.2|181118.2|181502.8|181160.8|181440.6|181098.6|22
1720474800000|2024-07-08 21:40:00|181460.1|181118.1|181504|181162|181505.8|181163.8|181441.9|181099.9|20
1720475100000|2024-07-08 21:45:00|181504.1|181162.1|181507.7|181165.7|181507.7|181165.7|181494.4|181152.4|16
1720475400000|2024-07-08 21:50:00|181496.9|181154.9|181498.9|181156.9|181506.4|181164.4|181494.3|181152.3|13
1720475700000|2024-07-08 21:55:00|181396.7|181054.7|181502.5|181160.5|181511.8|181169.8|181396.7|181054.7|7
1720476000000|2024-07-08 22:00:00|181509.5|181167.5|181499.4|181157.4|181537.4|181195.4|181344.6|181002.6|41
1720476300000|2024-07-08 22:05:00|181460.2|181118.2|181265|180923|181462.3|181120.3|181265|180923|48
1720476600000|2024-07-08 22:10:00|181327.7|180985.7|181368.3|181026.3|181461|181119|181245|180903|24
1720476900000|2024-07-08 22:15:00|181254|180912|181423.6|181081.6|181531.7|181189.7|181254|180912|54
1720477200000|2024-07-08 22:20:00|181423.9|181081.9|181453.3|181111.3|181525.2|181183.2|181373.6|181031.6|103
1720477500000|2024-07-08 22:25:00|181406.9|181064.9|181328.9|180986.9|181453.3|181111.3|181249.2|180907.2|35
1720477800000|2024-07-08 22:30:00|181336.6|180994.6|181335.1|180993.1|181336.6|180994.6|181322.6|180980.6|21
1720478100000|2024-07-08 22:35:00|181335|180993|181322.7|180980.7|181335|180993|181322.4|180980.4|19
1720478400000|2024-07-08 22:40:00|181334.4|180992.4|181334.1|180992.1|181334.4|180992.4|181317.1|180975.1|15
1720478700000|2024-07-08 22:45:00|181319.9|180977.9|181319.7|180977.7|181334.4|180992.4|181319.7|180977.7|12
1720479000000|2024-07-08 22:50:00|181334.1|180992.1|181327.6|180985.6|181334.4|180992.4|181319.4|180977.4|19
1720479300000|2024-07-08 22:55:00|181334.2|180992.2|181323.1|180981.1|181334.2|180992.2|181322.7|180980.7|15
1720479600000|2024-07-08 23:00:00|181352.4|181010.4|181201|180962.8|181352.9|181020.4|181150.4|180929.7|70
1720479900000|2024-07-08 23:05:00|181200.7|180963|181121.4|180919.8|181212.1|181018.5|181087.9|180895.3|83
1720480200000|2024-07-08 23:10:00|181121.2|180919.9|181083.8|180953.8|181128.9|180960.3|181081.6|180916|72
1720480500000|2024-07-08 23:15:00|181084.8|180954.8|181071.8|180941.8|181124.5|180961.3|181071.8|180915.9|55
1720480800000|2024-07-08 23:20:00|181075.8|180945.8|181058.1|180928.1|181120.3|180990.3|181057.4|180909.9|50
1720481100000|2024-07-08 23:25:00|181057.5|180927.5|181070.3|180940.3|181108.5|180945.1|181054.6|180907.4|30
1720481400000|2024-07-08 23:30:00|181073.3|180943.3|181069.7|180939.7|181113.6|180947.5|181069|180908.2|23
1720481700000|2024-07-08 23:35:00|181114.3|180905.2|181066.1|180936.1|181114.3|180945.7|181065.4|180905.2|24
1720482000000|2024-07-08 23:40:00|181068.2|180938.2|181070.3|180940.3|181112|180944.3|181065.5|180905.5|32
1720482300000|2024-07-08 23:45:00|181067.5|180937.5|181082|180952|181082.1|180952.1|181066.3|180936.3|21
1720482600000|2024-07-08 23:50:00|181078.5|180948.5|181078.1|180948.1|181082|180952|181077.5|180947.5|15
1720482900000|2024-07-08 23:55:00|181080.3|180950.3|181079.9|180949.9|181082.4|180952.4|181077.7|180947.7|22
1720483200000|2024-07-09 00:00:00|181076.8|180946.8|181086.1|180956.1|181091.9|180961.9|181071.9|180941.9|92
1720483500000|2024-07-09 00:05:00|181086.3|180956.3|181086.4|180956.4|181089.9|180959.9|181064.1|180934.1|231
1720483800000|2024-07-09 00:10:00|181081.4|180951.4|180966|180836|181088.2|180958.2|180955.6|180825.6|204
1720484100000|2024-07-09 00:15:00|180970.3|180840.3|181110.4|180980.4|181114.6|180984.6|180942.8|180812.8|159
1720484400000|2024-07-09 00:20:00|181108.6|180978.6|181080.2|180950.2|181115.8|180985.8|181072.2|180942.2|143
1720484700000|2024-07-09 00:25:00|181080.3|180950.3|181076.5|180946.5|181083|180953|181065.3|180935.3|138
1720485000000|2024-07-09 00:30:00|181080.1|180950.1|181121.5|180991.5|181124.6|180994.6|181072.6|180942.6|123
1720485300000|2024-07-09 00:35:00|181114.9|180984.9|181086.2|180956.2|181123.5|180993.5|181082.2|180952.2|69
1720485600000|2024-07-09 00:40:00|181082.2|180952.2|181091.4|180961.4|181091.4|180961.4|181080.4|180950.4|40
1720485900000|2024-07-09 00:45:00|181089.8|180959.8|181090.6|180960.6|181094.9|180964.9|181080.5|180950.5|122
1720486200000|2024-07-09 00:50:00|181082.6|180952.6|181111.3|180981.3|181121.2|180991.2|181081.8|180951.8|56
1720486500000|2024-07-09 00:55:00|181110.9|180980.9|181127.6|180997.6|181127.6|180997.6|181101|180971|53
1720486800000|2024-07-09 01:00:00|181129.4|180999.4|181125.5|180995.5|181136.6|181006.6|181113.5|180983.5|93
1720487100000|2024-07-09 01:05:00|181119.7|180989.7|181125.9|180995.9|181137.7|181007.7|181118.7|180988.7|106
1720487400000|2024-07-09 01:10:00|181124.6|180994.6|181095.7|180965.7|181135.5|181005.5|181092.3|180962.3|113
1720487700000|2024-07-09 01:15:00|181103.8|180973.8|181146.8|181016.8|181155.1|181025.1|181095.2|180965.2|116
1720488000000|2024-07-09 01:20:00|181152|181022|181151.1|181021.1|181155.6|181025.6|181140.7|181010.7|165
1720488300000|2024-07-09 01:25:00|181151.3|181021.3|181144.7|181014.7|181153.9|181023.9|181142.6|181012.6|86
1720488600000|2024-07-09 01:30:00|181150.4|181020.4|181218.6|181088.6|181219.7|181089.7|181143.9|181013.9|101
1720488900000|2024-07-09 01:35:00|181219.6|181089.6|181055.7|180925.7|181219.6|181106.7|181051.6|180921.6|102
1720489200000|2024-07-09 01:40:00|181055.6|180925.6|181263.4|181133.4|181270.9|181140.9|181042.9|180912.9|189
1720489500000|2024-07-09 01:45:00|181265.9|181135.9|181339.1|181209.1|181364.5|181234.5|181264.6|181134.6|419
1720489800000|2024-07-09 01:50:00|181337.9|181207.9|181351.2|181221.2|181366.8|181236.8|181331.9|181201.9|631
1720490100000|2024-07-09 01:55:00|181351.1|181221.1|181461.9|181331.9|181465|181335|181338.2|181208.2|654
1720490400000|2024-07-09 02:00:00|181470.8|181340.8|181515.1|181385.1|181522|181392|181462.7|181332.7|189
1720490700000|2024-07-09 02:05:00|181514.5|181384.5|181400|181270|181583.7|181453.7|181371.2|181241.2|226
1720491000000|2024-07-09 02:10:00|181400.8|181270.8|181406.9|181276.9|181417.1|181287.1|181379.7|181249.7|194
1720491300000|2024-07-09 02:15:00|181404.5|181274.5|181414|181284|181423.6|181293.6|181403.8|181273.8|58
1720491600000|2024-07-09 02:20:00|181413.8|181283.8|181410.9|181280.9|181420.6|181290.6|181392.4|181262.4|125
1720491900000|2024-07-09 02:25:00|181410.7|181280.7|181394.3|181264.3|181424.8|181294.8|181380.3|181250.3|55
1720492200000|2024-07-09 02:30:00|181377|181247|181337|181207|181398.3|181268.3|181330.1|181200.1|276
1720492500000|2024-07-09 02:35:00|181336.9|181206.9|181329|181199|181343|181213|181329|181199|305
1720492800000|2024-07-09 02:40:00|181330.2|181200.2|181343.3|181213.3|181359.3|181229.3|181328.5|181198.5|482
1720493100000|2024-07-09 02:45:00|181343.4|181213.4|181355.9|181225.9|181365.1|181235.1|181333.3|181203.3|510
1720493400000|2024-07-09 02:50:00|181356|181226|181356.6|181226.6|181363.4|181233.4|181340.8|181210.8|235
1720493700000|2024-07-09 02:55:00|181356.9|181226.9|181385.7|181255.7|181403.1|181273.1|181355.1|181225.1|267
1720494000000|2024-07-09 03:00:00|181390.4|181260.4|181405|181275|181421.8|181291.8|181372.1|181242.1|173
1720494300000|2024-07-09 03:05:00|181405.1|181275.1|181396.5|181266.5|181425.2|181295.2|181386|181256|129
1720494600000|2024-07-09 03:10:00|181399.2|181269.2|181394|181264|181402.8|181272.8|181384.8|181254.8|45
1720494900000|2024-07-09 03:15:00|181395|181265|181356|181226|181403.6|181273.6|181356|181226|126
1720495200000|2024-07-09 03:20:00|181358.5|181228.5|181392.8|181262.8|181398.7|181268.7|181351.1|181221.1|359
1720495500000|2024-07-09 03:25:00|181393.3|181263.3|181378.7|181248.7|181395.5|181265.5|181356.7|181226.7|103
1720495800000|2024-07-09 03:30:00|181381.4|181251.4|181379.5|181249.5|181383.5|181253.5|181345.2|181215.2|88
1720496100000|2024-07-09 03:35:00|181379.3|181249.3|181346.9|181216.9|181396.8|181266.8|181346.9|181216.9|218
1720496400000|2024-07-09 03:40:00|181346.8|181216.8|181364.6|181234.6|181369.2|181239.2|181346.7|181216.7|37
1720496700000|2024-07-09 03:45:00|181367.8|181237.8|181355.2|181225.2|181372.5|181259|181342.3|181212.3|39
1720497000000|2024-07-09 03:50:00|181352.8|181222.8|181367.7|181237.7|181367.7|181237.7|181342.8|181212.8|46
1720497300000|2024-07-09 03:55:00|181364|181234|181368.3|181238.3|181368.3|181238.3|181360.5|181230.5|40
1720497600000|2024-07-09 04:00:00|181366.1|181236.1|181355.1|181225.1|181366.1|181236.1|181346.2|181216.2|58
1720497900000|2024-07-09 04:05:00|181351.5|181221.5|181354.6|181224.6|181360|181230|181346.6|181216.6|64
1720498200000|2024-07-09 04:10:00|181358.9|181228.9|181352|181222|181360.5|181230.5|181347.6|181217.6|72
1720498500000|2024-07-09 04:15:00|181355.9|181225.9|181354.3|181224.3|181357.2|181227.2|181347.4|181217.4|63
1720498800000|2024-07-09 04:20:00|181354.5|181224.5|181363.3|181233.3|181370.9|181240.9|181352.3|181222.3|80
1720499100000|2024-07-09 04:25:00|181360|181230|181349.1|181219.1|181363.9|181233.9|181347.7|181217.7|61
1720499400000|2024-07-09 04:30:00|181349.7|181219.7|181363|181233|181376.4|181246.4|181345.5|181215.5|134
1720499700000|2024-07-09 04:35:00|181364.9|181234.9|181379|181249|181380.8|181250.8|181348.4|181218.4|89
1720500000000|2024-07-09 04:40:00|181380.7|181250.7|181363.2|181233.2|181383.9|181253.9|181359.4|181229.4|65
1720500300000|2024-07-09 04:45:00|181362|181232|181364.5|181234.5|181365.8|181235.8|181350|181220|70
1720500600000|2024-07-09 04:50:00|181365.9|181235.9|181363.5|181233.5|181369.6|181239.6|181358.7|181228.7|45
1720500900000|2024-07-09 04:55:00|181362|181232|181424.4|181294.4|181424.4|181319.3|181355.5|181225.5|103
1720501200000|2024-07-09 05:00:00|181405|181315|181349.5|181259.5|181405|181315|181334.7|181244.7|103
1720501500000|2024-07-09 05:05:00|181357.6|181267.6|181373|181283|181373.3|181283.3|181344.5|181254.5|79
1720501800000|2024-07-09 05:10:00|181365.1|181275.1|181349.5|181259.5|181372.6|181282.6|181349.5|181259.5|124
1720502100000|2024-07-09 05:15:00|181349.3|181259.3|181344.2|181254.2|181359.2|181269.2|181329|181239|115
1720502400000|2024-07-09 05:20:00|181345.7|181255.7|181364.8|181234.8|181408.6|181285.2|181340.9|181233.7|384
1720502700000|2024-07-09 05:25:00|181364.9|181234.9|181324.7|181234.7|181370.8|181261.5|181323|181223.7|77
1720503000000|2024-07-09 05:30:00|181329.6|181239.6|181372.3|181282.3|181378.3|181288.3|181286.9|181196.9|169
1720503300000|2024-07-09 05:35:00|181371.5|181281.5|181284.3|181194.3|181373.5|181283.5|181267.3|181177.3|145
1720503600000|2024-07-09 05:40:00|181289.5|181199.5|181282.1|181192.1|181307.9|181217.9|181263.2|181164.7|420
1720503900000|2024-07-09 05:45:00|181279.7|181189.7|181119.6|180989.6|181296.6|181206.6|181083|180961.5|574
1720504200000|2024-07-09 05:50:00|181120.2|180990.2|181161.5|181031.5|181181.2|181051.2|181102|180972|483
1720504500000|2024-07-09 05:55:00|181161.6|181031.6|181195.1|181065.1|181215.1|181085.1|181141.9|181011.9|664
1720504800000|2024-07-09 06:00:00|181185.5|181055.5|181005.7|180915.7|181185.5|181055.5|180971.2|180881.2|494
1720505100000|2024-07-09 06:05:00|181005.6|180915.6|181086.7|180996.7|181097.3|181007.3|180947|180857|293
1720505400000|2024-07-09 06:10:00|181085.7|180995.7|181282.2|181192.2|181296.1|181206.1|181079.8|180989.8|422
1720505700000|2024-07-09 06:15:00|181279|181189|181491.2|181401.2|181559.9|181469.9|181264.7|181174.7|463
1720506000000|2024-07-09 06:20:00|181495.1|181405.1|181362.2|181272.2|181495.1|181405.1|181315.3|181225.3|361
1720506300000|2024-07-09 06:25:00|181359.7|181269.7|181419.9|181329.9|181479.5|181389.5|181357.1|181267.1|460
1720506600000|2024-07-09 06:30:00|181420.9|181330.9|181342.7|181252.7|181422.2|181332.2|181327.3|181237.3|390
1720506900000|2024-07-09 06:35:00|181340.3|181250.3|181426|181336|181440|181350|181332.3|181242.3|365
1720507200000|2024-07-09 06:40:00|181432.4|181342.4|181291.2|181201.2|181572.3|181482.3|181256.5|181166.5|356
1720507500000|2024-07-09 06:45:00|181291|181201|181319.8|181229.8|181381|181291|181262.5|181172.5|418
1720507800000|2024-07-09 06:50:00|181321.7|181231.7|181474.6|181384.6|181478.2|181388.2|181269.5|181179.5|400
1720508100000|2024-07-09 06:55:00|181475.7|181385.7|181334.3|181244.3|181475.7|181385.7|181316.4|181226.4|406
1720508400000|2024-07-09 07:00:00|181337.2|181247.2|181281.1|181191.1|181337.2|181247.2|181005.8|180915.8|694
1720508700000|2024-07-09 07:05:00|181281.2|181191.2|181183.2|181093.2|181326.1|181236.1|181111.4|181021.4|760
1720509000000|2024-07-09 07:10:00|181181|181091|181182.2|181092.2|181215.8|181125.8|181020.1|180930.1|691
1720509300000|2024-07-09 07:15:00|181184.1|181094.1|181012.6|180922.6|181184.1|181094.1|180977.4|180887.4|729
1720509600000|2024-07-09 07:20:00|181016.3|180926.3|181026.8|180936.8|181122.2|181032.2|180984.5|180894.5|630
1720509900000|2024-07-09 07:25:00|181038.1|180948.1|180960.2|180870.2|181055.3|180965.3|180898.4|180808.4|566
1720510200000|2024-07-09 07:30:00|180961.1|180871.1|180871|180741|180967.8|180877.8|180794.9|180693.4|679
1720510500000|2024-07-09 07:35:00|180871.1|180741.1|180765.3|180675.3|180893.2|180763.2|180764.3|180668.8|629
1720510800000|2024-07-09 07:40:00|180765.9|180675.9|180840.8|180750.8|180886.5|180796.5|180730.2|180640.2|501
1720511100000|2024-07-09 07:45:00|180838.6|180748.6|180873|180783|180937.2|180847.2|180831.3|180741.3|597
1720511400000|2024-07-09 07:50:00|180871.1|180781.1|180920.5|180830.5|180976.8|180886.8|180829.5|180739.5|456
1720511700000|2024-07-09 07:55:00|180918.4|180828.4|180915.2|180825.2|181024.6|180934.6|180844.9|180754.9|694
1720512000000|2024-07-09 08:00:00|180913.5|180823.5|180913.2|180823.2|180981.4|180891.4|180861.2|180771.2|562
1720512300000|2024-07-09 08:05:00|180913.1|180823.1|180888|180798|180984.8|180894.8|180865.8|180775.8|397
1720512600000|2024-07-09 08:10:00|180887.9|180797.9|180966.3|180876.3|181006.7|180916.7|180886.8|180796.8|457
1720512900000|2024-07-09 08:15:00|180966.1|180876.1|180899.9|180809.9|180990.5|180900.5|180892.8|180802.8|478
1720513200000|2024-07-09 08:20:00|180902.5|180812.5|180931.3|180841.3|180938.7|180848.7|180864.3|180774.3|351
1720513500000|2024-07-09 08:25:00|180931.2|180841.2|180967.7|180877.7|180969.5|180879.5|180914.6|180824.6|380
1720513800000|2024-07-09 08:30:00|180968.5|180878.5|181051.9|180961.9|181054.6|180964.6|180956.3|180866.3|379
1720514100000|2024-07-09 08:35:00|181050.2|180960.2|181024.3|180934.3|181050.2|180960.2|180991.9|180901.9|373
1720514400000|2024-07-09 08:40:00|181024.4|180934.4|181068.8|180978.8|181124.1|181034.1|181004.4|180914.4|444
1720514700000|2024-07-09 08:45:00|181068.7|180978.7|181085.1|180995.1|181140.7|181050.7|181034.5|180944.5|414
1720515000000|2024-07-09 08:50:00|181084.7|180994.7|181106|181016|181137|181047|181067.5|180977.5|423
1720515300000|2024-07-09 08:55:00|181106.4|181016.4|181310.6|181220.6|181373|181283|181086.3|180996.3|661
1720515600000|2024-07-09 09:00:00|181288.2|181198.2|181397.3|181307.3|181451.2|181361.2|181271.3|181181.3|605
1720515900000|2024-07-09 09:05:00|181397.4|181307.4|181341.3|181251.3|181438.5|181348.5|181334.3|181244.3|540
1720516200000|2024-07-09 09:10:00|181339.6|181249.6|181320.4|181230.4|181342|181252|181291.6|181201.6|400
1720516500000|2024-07-09 09:15:00|181321.2|181231.2|181301.3|181211.3|181393.6|181303.6|181292.9|181202.9|446
1720516800000|2024-07-09 09:20:00|181301.2|181211.2|181382.3|181292.3|181382.3|181292.3|181286|181196|359
1720517100000|2024-07-09 09:25:00|181381.3|181291.3|181268.9|181178.9|181388.8|181298.8|181218.5|181128.5|547
1720517400000|2024-07-09 09:30:00|181269.6|181179.6|181345|181255|181345|181255|181269.6|181179.6|421
1720517700000|2024-07-09 09:35:00|181346.3|181256.3|181210.1|181120.1|181359.2|181269.2|181204.5|181114.5|413
1720518000000|2024-07-09 09:40:00|181208.4|181118.4|181302.8|181212.8|181308.2|181218.2|181194.9|181104.9|361
1720518300000|2024-07-09 09:45:00|181302.9|181212.9|181242.6|181152.6|181309.8|181219.8|181201.1|181111.1|404
1720518600000|2024-07-09 09:50:00|181245.5|181155.5|181186.8|181096.8|181247|181157|181160.2|181070.2|335
1720518900000|2024-07-09 09:55:00|181186.6|181096.6|181242.8|181152.8|181273.5|181183.5|181182.1|181092.1|445
1720519200000|2024-07-09 10:00:00|181242.3|181152.3|181325.8|181235.8|181326.3|181236.3|181169|181079|417
1720519500000|2024-07-09 10:05:00|181324.3|181234.3|181306.6|181216.6|181371.7|181281.7|181276.4|181186.4|408
1720519800000|2024-07-09 10:10:00|181307.8|181217.8|181345|181255|181363.5|181273.5|181287.5|181197.5|398
1720520100000|2024-07-09 10:15:00|181346.1|181256.1|181348.5|181258.5|181357.3|181267.3|181323.7|181233.7|400
1720520400000|2024-07-09 10:20:00|181348.6|181258.6|181258.4|181168.4|181351.1|181261.1|181240|181150|349
1720520700000|2024-07-09 10:25:00|181257|181167|181191.3|181101.3|181269.2|181179.2|181185.7|181095.7|354
1720521000000|2024-07-09 10:30:00|181192.8|181102.8|181169.3|181079.3|181192.8|181102.8|181114.4|181024.4|394
1720521300000|2024-07-09 10:35:00|181172|181082|181295.9|181205.9|181313.9|181223.9|181165.4|181075.4|418
1720521600000|2024-07-09 10:40:00|181293.7|181203.7|181277.1|181187.1|181309.7|181219.7|181275.3|181185.3|340
1720521900000|2024-07-09 10:45:00|181278.9|181188.9|181281.8|181191.8|181313.4|181223.4|181273.8|181183.8|307
1720522200000|2024-07-09 10:50:00|181285.1|181195.1|181248.1|181158.1|181310.3|181220.3|181236.7|181146.7|239
1720522500000|2024-07-09 10:55:00|181250|181160|181302.3|181212.3|181302.7|181212.7|181216.4|181126.4|298
1720522800000|2024-07-09 11:00:00|181298.8|181208.8|181318.6|181228.6|181322.8|181232.8|181293.1|181203.1|188
1720523100000|2024-07-09 11:05:00|181318.3|181228.3|181338.7|181248.7|181343.8|181253.8|181218.9|181128.9|367
1720523400000|2024-07-09 11:10:00|181339.9|181249.9|181672.3|181582.3|181734.4|181644.4|181338.7|181248.7|702
1720523700000|2024-07-09 11:15:00|181670.9|181580.9|181760.9|181670.9|181782.7|181692.7|181653.3|181563.3|528
1720524000000|2024-07-09 11:20:00|181761|181671|181833.3|181743.3|181868.5|181778.5|181689.7|181599.7|662
1720524300000|2024-07-09 11:25:00|181832.1|181742.1|181834.7|181744.7|181862|181772|181781|181691|480
1720524600000|2024-07-09 11:30:00|181836.2|181746.2|181795.8|181705.8|181841.4|181751.4|181774.8|181684.8|302
1720524900000|2024-07-09 11:35:00|181795.6|181705.6|181991.1|181901.1|182004.5|181914.5|181776.3|181686.3|460
1720525200000|2024-07-09 11:40:00|181991|181901|182109.2|182019.2|182109.2|182019.2|181953.2|181863.2|391
1720525500000|2024-07-09 11:45:00|182106.7|182016.7|181952.1|181862.1|182120.4|182030.4|181884.9|181794.9|472
1720525800000|2024-07-09 11:50:00|181952.3|181862.3|181946.9|181856.9|181972.3|181882.3|181931.3|181841.3|253
1720526100000|2024-07-09 11:55:00|181943.5|181853.5|181947.3|181857.3|181987.4|181897.4|181927.4|181837.4|235
1720526400000|2024-07-09 12:00:00|181947.9|181857.9|181967.5|181877.5|182005.9|181915.9|181936.3|181846.3|398
1720526700000|2024-07-09 12:05:00|181966.1|181876.1|181792|181702|181970.5|181880.5|181728.8|181638.8|366
1720527000000|2024-07-09 12:10:00|181793.6|181703.6|182089.7|181999.7|182211.3|182121.3|181793.6|181703.6|717
1720527300000|2024-07-09 12:15:00|182090.7|182000.7|182047.1|181957.1|182111.2|182021.2|182026.4|181936.4|472
1720527600000|2024-07-09 12:20:00|182047.2|181957.2|182075.5|181985.5|182088.5|181998.5|181980.4|181890.4|398
1720527900000|2024-07-09 12:25:00|182075|181985|182203.9|182113.9|182207.1|182117.1|182055.5|181965.5|437
1720528200000|2024-07-09 12:30:00|182204|182114|182090.8|182000.8|182262.8|182172.8|182021.5|181931.5|589
1720528500000|2024-07-09 12:35:00|182095.4|182005.4|182083.2|181993.2|182145|182055|182060.4|181970.4|636
1720528800000|2024-07-09 12:40:00|182083|181993|182156|182066|182160.8|182070.8|182031.5|181941.5|503
1720529100000|2024-07-09 12:45:00|182154.7|182064.7|182019.4|181929.4|182186.8|182096.8|182015.6|181925.6|516
1720529400000|2024-07-09 12:50:00|182021.8|181931.8|181816.6|181726.6|182031.9|181941.9|181807.7|181717.7|587
1720529700000|2024-07-09 12:55:00|181818.7|181728.7|181923|181833|182013.1|181923.1|181814.6|181724.6|665
1720530000000|2024-07-09 13:00:00|181949.9|181859.9|181876.2|181786.2|181950.3|181860.3|181803.2|181713.2|657
1720530300000|2024-07-09 13:05:00|181874.5|181784.5|181841.9|181751.9|181883.4|181793.4|181749.4|181659.4|522
1720530600000|2024-07-09 13:10:00|181843.8|181753.8|181791.6|181701.6|181871.1|181781.1|181708.1|181618.1|638
1720530900000|2024-07-09 13:15:00|181793.9|181703.9|181642.2|181552.2|181797.4|181707.4|181633.9|181543.9|493
1720531200000|2024-07-09 13:20:00|181642|181552|181710.5|181620.5|181715.9|181625.9|181628|181538|469
1720531500000|2024-07-09 13:25:00|181710.9|181620.9|181798.3|181708.3|181867.2|181777.2|181679|181589|444
1720531800000|2024-07-09 13:30:00|181790.9|181700.9|181549|181459|181794.9|181704.9|181456.1|181366.1|786
1720532100000|2024-07-09 13:35:00|181541.8|181451.8|181428.4|181338.4|181542.7|181452.7|181424.4|181334.4|583
1720532400000|2024-07-09 13:40:00|181432.9|181342.9|181339.4|181249.4|181478.4|181388.4|181337.4|181247.4|447
1720532700000|2024-07-09 13:45:00|181339.7|181249.7|181326.5|181236.5|181384.9|181294.9|181289.4|181199.4|566
1720533000000|2024-07-09 13:50:00|181325.1|181235.1|181313.6|181223.6|181375.8|181285.8|181300.1|181210.1|514
1720533300000|2024-07-09 13:55:00|181311|181221|181326.9|181236.9|181354.5|181264.5|181274.3|181184.3|218
1720533600000|2024-07-09 14:00:00|181324.3|181234.3|181534.1|181444.1|181543.4|181453.4|181186.8|181078.9|548
1720533900000|2024-07-09 14:05:00|181560.1|181470.1|181620.4|181530.4|181766.3|181676.3|181487|181397|958
1720534200000|2024-07-09 14:10:00|181619.8|181529.8|181344.5|181254.5|181661.4|181571.4|181338.8|181248.8|868
1720534500000|2024-07-09 14:15:00|181345.7|181255.7|181351.2|181261.2|181501.3|181411.3|181293|181203|830
1720534800000|2024-07-09 14:20:00|181351.6|181261.6|181193.9|181103.9|181395.8|181305.8|181188.7|181098.7|865
1720535100000|2024-07-09 14:25:00|181183.7|181093.7|181324|181234|181372.8|181282.8|181178.2|181088.2|751
1720535400000|2024-07-09 14:30:00|181324.2|181234.2|181328.3|181238.3|181353.3|181263.3|181285.1|181195.1|628
1720535700000|2024-07-09 14:35:00|181329.5|181239.5|181094.4|181004.4|181332.7|181242.7|181059.3|180969.3|526
1720536000000|2024-07-09 14:40:00|181093.4|181003.4|181209.8|181119.8|181209.8|181119.8|181093.1|181003.1|303
1720536300000|2024-07-09 14:45:00|181209.5|181119.5|181188.4|181098.4|181209.6|181119.6|181170.4|181080.4|355
1720536600000|2024-07-09 14:50:00|181187.2|181097.2|181406.4|181316.4|181420.8|181330.8|181182.3|181092.3|590
1720536900000|2024-07-09 14:55:00|181405.1|181315.1|181480.8|181390.8|181499.5|181409.5|181397.1|181307.1|526
1720537200000|2024-07-09 15:00:00|181484.6|181394.6|181509.6|181419.6|181570.5|181480.5|181421.1|181331.1|728
1720537500000|2024-07-09 15:05:00|181513.7|181423.7|181511.6|181421.6|181666.5|181576.5|181412.7|181322.7|800
1720537800000|2024-07-09 15:10:00|181508.3|181418.3|181477|181387|181508.3|181418.3|181346.3|181256.3|693
1720538100000|2024-07-09 15:15:00|181477.3|181387.3|181454.1|181364.1|181555.7|181465.7|181336.1|181246.1|802
1720538400000|2024-07-09 15:20:00|181454.9|181364.9|181694.1|181604.1|181754|181664|181449.6|181359.6|735
1720538700000|2024-07-09 15:25:00|181694.5|181604.5|181725.5|181635.5|181736.6|181646.6|181557.2|181467.2|617
1720539000000|2024-07-09 15:30:00|181728.1|181638.1|181646.1|181556.1|181875|181785|181598.5|181508.5|786
1720539300000|2024-07-09 15:35:00|181646.7|181556.7|181814.5|181724.5|181822.7|181732.7|181566.1|181476.1|618
1720539600000|2024-07-09 15:40:00|181817.1|181727.1|181625.3|181535.3|181834.1|181744.1|181544.8|181454.8|817
1720539900000|2024-07-09 15:45:00|181630.3|181540.3|181581.6|181491.6|181646.2|181556.2|181567|181477|549
1720540200000|2024-07-09 15:50:00|181580.8|181490.8|181679.6|181589.6|181754.7|181664.7|181580.8|181490.8|537
1720540500000|2024-07-09 15:55:00|181680.2|181590.2|181472.7|181382.7|181690.8|181600.8|181464.5|181374.5|570
1720540800000|2024-07-09 16:00:00|181472.3|181382.3|181422.9|181332.9|181476.2|181386.2|181395.2|181303.8|725
1720541100000|2024-07-09 16:05:00|181429.9|181339.9|181427.5|181337.5|181473.7|181383.7|181396.9|181306.9|624
1720541400000|2024-07-09 16:10:00|181428.9|181338.9|181395.8|181305.8|181453.4|181363.4|181385|181295|460
1720541700000|2024-07-09 16:15:00|181395.5|181305.5|181425.6|181335.6|181428.2|181338.2|181388.8|181298.8|370
1720542000000|2024-07-09 16:20:00|181425.5|181335.5|181407.2|181317.2|181428.6|181338.6|181390.8|181300.8|293
1720542300000|2024-07-09 16:25:00|181406.8|181316.8|181412.2|181322.2|181439.6|181349.6|181398.7|181308.7|282
1720542600000|2024-07-09 16:30:00|181412.3|181322.3|181465.4|181375.4|181465.4|181375.4|181403.2|181313.2|298
1720542900000|2024-07-09 16:35:00|181467|181377|181470.8|181380.8|181483.7|181393.7|181429.6|181339.6|316
1720543200000|2024-07-09 16:40:00|181474.5|181384.5|181470.3|181380.3|181489.3|181399.3|181464.2|181374.2|316
1720543500000|2024-07-09 16:45:00|181470|181380|181476.2|181386.2|181501.1|181411.1|181467.1|181377.1|236
1720543800000|2024-07-09 16:50:00|181476.1|181386.1|181473.2|181383.2|181478.7|181388.7|181464.6|181374.6|198
1720544100000|2024-07-09 16:55:00|181470.8|181380.8|181479.1|181389.1|181516.8|181426.8|181469.1|181379.1|281
1720544400000|2024-07-09 17:00:00|181472.3|181382.3|181369.7|181279.7|181472.3|181382.3|181350.9|181260.9|333
1720544700000|2024-07-09 17:05:00|181368.3|181278.3|181354|181264|181388.8|181298.8|181353.9|181263.9|304
1720545000000|2024-07-09 17:10:00|181356.2|181266.2|181357.7|181267.7|181376.5|181286.5|181323.7|181233.7|337
1720545300000|2024-07-09 17:15:00|181356.8|181266.8|181385.8|181295.8|181399|181309|181349.4|181259.4|321
1720545600000|2024-07-09 17:20:00|181385.6|181295.6|181437.3|181347.3|181437.7|181347.7|181385.6|181295.6|347
1720545900000|2024-07-09 17:25:00|181437.2|181347.2|181460|181370|181474.2|181384.2|181429.4|181339.4|272
1720546200000|2024-07-09 17:30:00|181460.3|181370.3|181460.7|181370.7|181467.4|181377.4|181440.5|181350.5|265
1720546500000|2024-07-09 17:35:00|181460.9|181370.9|181478.5|181388.5|181490.5|181400.5|181460.2|181370.2|266
1720546800000|2024-07-09 17:40:00|181478.3|181388.3|181470.6|181380.6|181497.5|181407.5|181462.2|181372.2|232
1720547100000|2024-07-09 17:45:00|181470.5|181380.5|181469.7|181379.7|181484.8|181394.8|181449.7|181359.7|240
1720547400000|2024-07-09 17:50:00|181468.7|181378.7|181487.6|181397.6|181490.5|181400.5|181457.2|181367.2|183
1720547700000|2024-07-09 17:55:00|181489.4|181399.4|181493.5|181403.5|181501.7|181411.7|181476.6|181386.6|153
1720548000000|2024-07-09 18:00:00|181493.9|181403.9|181476.4|181386.4|181502|181412|181468.2|181378.2|201
1720548300000|2024-07-09 18:05:00|181476.3|181386.3|181510.6|181420.6|181521.8|181431.8|181470|181380|208
1720548600000|2024-07-09 18:10:00|181510.5|181420.5|181488.1|181398.1|181510.7|181420.7|181484.6|181394.6|195
1720548900000|2024-07-09 18:15:00|181486.3|181396.3|181489|181399|181523.9|181433.9|181476.6|181386.6|264
1720549200000|2024-07-09 18:20:00|181490.1|181400.1|181489.7|181399.7|181497.2|181407.2|181487.1|181397.1|149
1720549500000|2024-07-09 18:25:00|181489|181399|181495.6|181405.6|181497.7|181407.7|181488.2|181398.2|135
1720549800000|2024-07-09 18:30:00|181496|181406|181500.1|181410.1|181550.9|181460.9|181496|181406|135
1720550100000|2024-07-09 18:35:00|181499.8|181409.8|181506.8|181416.8|181534.5|181444.5|181491.3|181401.3|125
1720550400000|2024-07-09 18:40:00|181506.7|181416.7|181515.1|181425.1|181517.8|181427.8|181499.4|181409.4|116
1720550700000|2024-07-09 18:45:00|181515.3|181425.3|181455.3|181365.3|181528.4|181428.1|181454.9|181363|133
1720551000000|2024-07-09 18:50:00|181454.6|181364.6|181468.5|181378.5|181498|181388.3|181452.8|181343.5|139
1720551300000|2024-07-09 18:55:00|181467.4|181377.4|181479.6|181389.6|181491.7|181401.7|181466.3|181376.3|295
1720551600000|2024-07-09 19:00:00|181480.5|181390.5|181500.9|181410.9|181508.7|181418.7|181474.3|181384.3|238
1720551900000|2024-07-09 19:05:00|181498.1|181408.1|181499|181409|181500.5|181410.5|181492.7|181402.7|113
1720552200000|2024-07-09 19:10:00|181499.9|181409.9|181499.4|181369.4|181519.5|181412.4|181481.2|181366.2|124
1720552500000|2024-07-09 19:15:00|181500.2|181370.2|181496.1|181366.1|181526.2|181396.2|181496.1|181366.1|142
1720552800000|2024-07-09 19:20:00|181497.3|181367.3|181479.5|181389.5|181503.8|181389.5|181471.1|181362.1|90
1720553100000|2024-07-09 19:25:00|181475.7|181385.7|181501.1|181371.1|181502.2|181393.4|181468.5|181362.5|71
1720553400000|2024-07-09 19:30:00|181503.3|181373.3|181503.9|181373.9|181505.7|181375.7|181491.2|181361.2|100
1720553700000|2024-07-09 19:35:00|181503.8|181373.8|181502.5|181372.5|181510.4|181380.4|181501.1|181371.1|119
1720554000000|2024-07-09 19:40:00|181504.8|181374.8|181507.2|181377.2|181507.2|181377.2|181500.3|181370.3|76
1720554300000|2024-07-09 19:45:00|181508.2|181378.2|181505.4|181375.4|181511.1|181381.1|181500.4|181370.4|61
1720554600000|2024-07-09 19:50:00|181505.3|181375.3|181533.9|181403.9|181535.1|181405.1|181478.2|181366.4|109
1720554900000|2024-07-09 19:55:00|181533|181403|181585|181455|181588.1|181466|181513.7|181383.7|265
1720555200000|2024-07-09 20:00:00|181584.9|181454.9|181580.4|181450.4|181594|181482|181554.1|181444.7|121
1720555500000|2024-07-09 20:05:00|181579.4|181449.4|181581.4|181451.4|181585|181475.7|181558.3|181438.9|30
1720555800000|2024-07-09 20:10:00|181578.8|181448.8|181573.7|181443.7|181582.6|181452.6|181573.7|181443.7|22
1720556100000|2024-07-09 20:15:00|181573|181443|181577.8|181447.8|181577.8|181447.8|181573|181443|15
1720556400000|2024-07-09 20:20:00|181577.6|181447.6|181576.4|181446.4|181577.8|181447.8|181575.2|181445.2|30
1720556700000|2024-07-09 20:25:00|181576.2|181446.2|181581.1|181451.1|181584.5|181457.5|181533.3|181423|133
1720557000000|2024-07-09 20:30:00|181581.6|181451.6|181571.5|181441.5|181591.3|181461.3|181569|181439|38
1720557300000|2024-07-09 20:35:00|181573|181443|181573.2|181443.2|181577.3|181447.3|181570.5|181440.5|21
1720557600000|2024-07-09 20:40:00|181571.6|181441.6|181655.7|181525.7|181658.5|181528.5|181571.6|181441.6|49
1720557900000|2024-07-09 20:45:00|181650.2|181520.2|181655.6|181525.6|181657.7|181527.7|181647|181517|24
1720558200000|2024-07-09 20:50:00|181656.1|181526.1|181658|181528|181658.8|181528.8|181651.8|181521.8|32
1720558500000|2024-07-09 20:55:00|181658.4|181528.4|181685.1|181343.1|181732.9|181528.4|181655.2|181329.9|604
1720558800000|2024-07-09 21:00:00|181683.4|181341.4|181654.7|181312.7|181695.4|181353.4|181631.6|181289.6|7
1720559100000|2024-07-09 21:05:00|181734|181392|181610.7|181268.7|181734|181392|181610.7|181268.7|9
1720559400000|2024-07-09 21:10:00|181591.8|181249.8|181580.3|181238.3|181592.5|181250.5|181580.3|181238.3|4
1720559700000|2024-07-09 21:15:00|181576.8|181234.8|181554.3|181212.3|181577|181235|181553.7|181211.7|25
1720560000000|2024-07-09 21:20:00|181554.2|181212.2|181585.7|181243.7|181592.1|181250.1|181554.2|181212.2|20
1720560300000|2024-07-09 21:25:00|181585.6|181243.6|181577.8|181235.8|181585.6|181243.6|181542.2|181200.2|38
1720560600000|2024-07-09 21:30:00|181563.3|181221.3|181564.1|181222.1|181578.6|181236.6|181543.5|181201.5|37
1720560900000|2024-07-09 21:35:00|181546.4|181204.4|181573.5|181231.5|181575.1|181233.1|181486.7|181144.7|70
1720561200000|2024-07-09 21:40:00|181556.2|181214.2|181562.4|181220.4|181578.2|181236.2|181541.3|181199.3|93
1720561500000|2024-07-09 21:45:00|181562.7|181220.7|181554.1|181212.1|181572.6|181230.6|181527.2|181185.2|47
1720561800000|2024-07-09 21:50:00|181572.1|181230.1|181561.7|181219.7|181572.1|181230.1|181543.7|181201.7|51
1720562100000|2024-07-09 21:55:00|181549.8|181207.8|181547.5|181205.5|181592.8|181250.8|181538.3|181196.3|64
1720562400000|2024-07-09 22:00:00|181529.2|181187.2|181626.6|181284.6|181738.6|181396.6|181512.4|181170.4|70
1720562700000|2024-07-09 22:05:00|181629|181287|181626.9|181284.9|181665|181323|181616.7|181274.7|44
1720563000000|2024-07-09 22:10:00|181662.2|181320.2|181667.6|181325.6|181670.1|181328.1|181622.8|181280.8|37
1720563300000|2024-07-09 22:15:00|181666.8|181324.8|181611.6|181269.6|181672.3|181330.3|181608.5|181266.5|40
1720563600000|2024-07-09 22:20:00|181611|181269|181610.6|181268.6|181635.1|181293.1|181610.4|181268.4|39
1720563900000|2024-07-09 22:25:00|181611|181269|181671.3|181329.3|181671.3|181329.3|181604.1|181262.1|50
1720564200000|2024-07-09 22:30:00|181633.7|181291.7|181679|181337|181761.1|181419.1|181571.4|181229.4|49
1720564500000|2024-07-09 22:35:00|181679.2|181337.2|181648|181306|181761.7|181419.7|181597.6|181255.6|50
1720564800000|2024-07-09 22:40:00|181649.4|181307.4|181613|181271|181652.8|181310.8|181580.6|181238.6|73
1720565100000|2024-07-09 22:45:00|181612.9|181270.9|181695.9|181353.9|181697.1|181355.1|181609.9|181267.9|46
1720565400000|2024-07-09 22:50:00|181695.8|181353.8|181685.5|181343.5|181695.8|181353.8|181685.2|181343.2|21
1720565700000|2024-07-09 22:55:00|181695.3|181353.3|181695|181353|181695.3|181353.3|181685.4|181343.4|13
1720566000000|2024-07-09 23:00:00|181685.4|181343.4|181691.7|181395.7|181820.1|181478.1|181633.9|181291.9|186
1720566300000|2024-07-09 23:05:00|181692.4|181396.4|181709.7|181375.8|181715.6|181400|181683.5|181369.2|92
1720566600000|2024-07-09 23:10:00|181711.4|181369.4|181610.6|181480.6|181715.2|181488.7|181610.6|181369.2|59
1720566900000|2024-07-09 23:15:00|181679.9|181404.7|181617.4|181487.4|181706.4|181487.5|181610.3|181377.6|57
1720567200000|2024-07-09 23:20:00|181618.4|181488.4|181636.9|181413.5|181706.7|181488.4|181612.8|181383.3|37
1720567500000|2024-07-09 23:25:00|181683.6|181406.1|181635.5|181415.1|181708.6|181415.7|181617.4|181383|70
1720567800000|2024-07-09 23:30:00|181627.6|181422.6|181677.2|181416.5|181714.5|181430|181622.4|181383.1|104
1720568100000|2024-07-09 23:35:00|181678.4|181416.6|181617.4|181487.4|181705.6|181489.1|181605.9|181384.5|46
1720568400000|2024-07-09 23:40:00|181619.6|181489.6|181608.1|181478.1|181619.6|181489.6|181606.4|181476.4|61
1720568700000|2024-07-09 23:45:00|181608.5|181478.5|181609.2|181479.2|181613.6|181483.6|181606.8|181476.8|63
1720569000000|2024-07-09 23:50:00|181609.6|181479.6|181612.5|181482.5|181641.6|181482.7|181607.3|181440.6|61
1720569300000|2024-07-09 23:55:00|181609.8|181479.8|181617.2|181487.2|181685.3|181491.2|181607.1|181424.2|51
1720569600000|2024-07-10 00:00:00|181617.6|181487.6|181634.8|181504.8|181637.7|181507.7|181606.9|181476.9|99
1720569900000|2024-07-10 00:05:00|181635.8|181505.8|181630.5|181500.5|181636.3|181506.3|181611.9|181481.9|83
1720570200000|2024-07-10 00:10:00|181629.9|181499.9|181628.2|181498.2|181631.5|181501.5|181627.1|181497.1|33
1720570500000|2024-07-10 00:15:00|181628.3|181498.3|181622.4|181492.4|181632|181502|181606.7|181476.7|58
1720570800000|2024-07-10 00:20:00|181619.3|181489.3|181568.2|181438.2|181625.2|181495.2|181566.7|181436.7|95
1720571100000|2024-07-10 00:25:00|181568.1|181438.1|181561.4|181431.4|181583.8|181453.8|181561.4|181431.4|99
1720571400000|2024-07-10 00:30:00|181561|181431|181557.8|181427.8|181561.5|181431.5|181547.4|181417.4|142
1720571700000|2024-07-10 00:35:00|181557.9|181427.9|181565.3|181435.3|181571.4|181441.4|181550.6|181420.6|98
1720572000000|2024-07-10 00:40:00|181569.2|181439.2|181559.5|181429.5|181574.5|181444.5|181551.8|181421.8|83
1720572300000|2024-07-10 00:45:00|181560.4|181430.4|181626.5|181496.5|181634|181504|181558.2|181428.2|91
1720572600000|2024-07-10 00:50:00|181615.2|181485.2|181605.8|181475.8|181623.3|181493.3|181590.8|181460.8|97
1720572900000|2024-07-10 00:55:00|181607.2|181477.2|181622.6|181492.6|181625.7|181495.7|181596.6|181466.6|53
1720573200000|2024-07-10 01:00:00|181627.4|181497.4|181600.3|181470.3|181627.4|181497.4|181600.3|181470.3|33
1720573500000|2024-07-10 01:05:00|181603.6|181473.6|181615.2|181485.2|181624.5|181494.5|181599|181469|16
1720573800000|2024-07-10 01:10:00|181613.1|181483.1|181601.6|181471.6|181616.9|181486.9|181598.5|181468.5|28
1720574100000|2024-07-10 01:15:00|181610.5|181480.5|181621.7|181491.7|181622.4|181492.4|181599.9|181469.9|77
1720574400000|2024-07-10 01:20:00|181622.1|181492.1|181607.9|181477.9|181622.1|181492.1|181605.9|181475.9|38
1720574700000|2024-07-10 01:25:00|181619.2|181489.2|181608.5|181478.5|181621.2|181491.2|181601.2|181471.2|47
1720575000000|2024-07-10 01:30:00|181608.4|181478.4|181601.9|181471.9|181620.5|181490.5|181601.9|181471.9|30
1720575300000|2024-07-10 01:35:00|181605.2|181475.2|181612.5|181482.5|181616.6|181486.6|181599.3|181469.3|26
1720575600000|2024-07-10 01:40:00|181615.3|181485.3|181589.2|181459.2|181620.4|181490.4|181588.9|181458.9|42
1720575900000|2024-07-10 01:45:00|181589.3|181459.3|181515.7|181385.7|181609.1|181479.1|181500.6|181370.6|84
1720576200000|2024-07-10 01:50:00|181515.5|181385.5|181517.1|181387.1|181520.8|181390.8|181494|181364|56
1720576500000|2024-07-10 01:55:00|181517.5|181387.5|181521.3|181391.3|181530|181400|181496.8|181366.8|162
1720576800000|2024-07-10 02:00:00|181518.3|181388.3|181623.7|181493.7|181670|181540|181512|181382|296
1720577100000|2024-07-10 02:05:00|181623.6|181493.6|181621.2|181491.2|181637.1|181507.1|181611.1|181481.1|175
1720577400000|2024-07-10 02:10:00|181621.1|181491.1|181597.7|181467.7|181621.1|181491.1|181558.4|181428.4|192
1720577700000|2024-07-10 02:15:00|181598.2|181468.2|181586|181456|181600.5|181470.5|181556.4|181426.4|115
1720578000000|2024-07-10 02:20:00|181594.4|181464.4|181597.6|181467.6|181604|181474|181581.8|181451.8|191
1720578300000|2024-07-10 02:25:00|181598.1|181468.1|181593.9|181463.9|181603.2|181473.2|181585.3|181455.3|147
1720578600000|2024-07-10 02:30:00|181593.6|181463.6|181597.3|181467.3|181602|181472|181545|181415|165
1720578900000|2024-07-10 02:35:00|181597.4|181467.4|181591.8|181461.8|181602.1|181472.1|181585.4|181455.4|85
1720579200000|2024-07-10 02:40:00|181591.7|181461.7|181568.5|181438.5|181601.2|181471.2|181545.9|181415.9|95
1720579500000|2024-07-10 02:45:00|181562.5|181432.5|181560.3|181430.3|181567.6|181437.6|181544.8|181414.8|61
1720579800000|2024-07-10 02:50:00|181558.8|181428.8|181565|181435|181570|181440|181544.6|181414.6|37
1720580100000|2024-07-10 02:55:00|181558.6|181428.6|181552.6|181422.6|181581.3|181451.3|181552.1|181422.1|72
1720580400000|2024-07-10 03:00:00|181563.3|181433.3|181556.4|181426.4|181563.7|181433.7|181546.2|181416.2|46
1720580700000|2024-07-10 03:05:00|181547.6|181417.6|181553.6|181423.6|181567.4|181437.4|181547.4|181417.4|55
1720581000000|2024-07-10 03:10:00|181553.8|181423.8|181569.2|181439.2|181569.2|181439.2|181545|181415|41
1720581300000|2024-07-10 03:15:00|181565.7|181435.7|181570.8|181440.8|181575.7|181445.7|181555.2|181425.2|72
1720581600000|2024-07-10 03:20:00|181569.5|181439.5|181531.5|181401.5|181575.6|181445.6|181529.3|181399.3|101
1720581900000|2024-07-10 03:25:00|181534.3|181404.3|181482.9|181352.9|181534.3|181404.3|181479.5|181349.5|72
1720582200000|2024-07-10 03:30:00|181482.6|181352.6|181487.7|181357.7|181493.4|181363.4|181475.4|181345.4|93
1720582500000|2024-07-10 03:35:00|181487.6|181357.6|181488|181358|181493.2|181363.2|181484.9|181354.9|49
1720582800000|2024-07-10 03:40:00|181488.7|181358.7|181484.4|181354.4|181490.5|181360.5|181480.1|181350.1|47
1720583100000|2024-07-10 03:45:00|181484.3|181354.3|181511.1|181381.1|181518|181388|181482.6|181352.6|74
1720583400000|2024-07-10 03:50:00|181513.2|181383.2|181517.6|181387.6|181523.3|181393.3|181511|181381|55
1720583700000|2024-07-10 03:55:00|181517.7|181387.7|181530.7|181400.7|181530.7|181400.7|181514.3|181384.3|49
1720584000000|2024-07-10 04:00:00|181526.9|181396.9|181525|181395|181532.7|181402.7|181520.5|181390.5|57
1720584300000|2024-07-10 04:05:00|181526.4|181396.4|181532|181402|181535.2|181405.2|181522.8|181392.8|51
1720584600000|2024-07-10 04:10:00|181528.1|181398.1|181510.8|181380.8|181538|181408|181509.6|181379.6|109
1720584900000|2024-07-10 04:15:00|181510.5|181380.5|181511.5|181381.5|181519.5|181389.5|181487.2|181357.2|96
1720585200000|2024-07-10 04:20:00|181511.8|181381.8|181543.2|181413.2|181546.2|181416.2|181511.8|181381.8|90
1720585500000|2024-07-10 04:25:00|181555.2|181425.2|181576|181446|181590|181460|181555.2|181425.2|119
1720585800000|2024-07-10 04:30:00|181574|181444|181580.5|181450.5|181583.6|181453.6|181573.2|181443.2|49
1720586100000|2024-07-10 04:35:00|181575.5|181445.5|181572.1|181442.1|181582|181452|181563.1|181433.1|64
1720586400000|2024-07-10 04:40:00|181572.2|181442.2|181577.5|181447.5|181581.6|181451.6|181571.3|181441.3|48
1720586700000|2024-07-10 04:45:00|181578.7|181448.7|181575|181445|181582.3|181452.3|181570.9|181440.9|59
1720587000000|2024-07-10 04:50:00|181575.4|181445.4|181580|181450|181583.8|181453.8|181570.1|181440.1|95
1720587300000|2024-07-10 04:55:00|181580.7|181450.7|181574.4|181444.4|181584.4|181454.4|181567.4|181437.4|106
1720587600000|2024-07-10 05:00:00|181573.7|181443.7|181528.8|181438.8|181579.7|181449.7|181522.6|181420.4|103
1720587900000|2024-07-10 05:05:00|181563.1|181433.1|181539.6|181449.6|181563.1|181449.9|181519.1|181420.6|78
1720588200000|2024-07-10 05:10:00|181539.8|181449.8|181561.6|181431.6|181561.6|181456.7|181532.8|181431.6|64
1720588500000|2024-07-10 05:15:00|181561|181431|181532.9|181442.9|181563.4|181445.3|181520.8|181415|55
1720588800000|2024-07-10 05:20:00|181535|181445|181539.4|181449.4|181541.5|181451.5|181516.5|181426.5|56
1720589100000|2024-07-10 05:25:00|181535.9|181445.9|181544.5|181414.5|181556.1|181451.9|181527.6|181414.5|61
1720589400000|2024-07-10 05:30:00|181543.6|181413.6|181517.4|181427.4|181550.8|181431.3|181500.6|181400.9|98
1720589700000|2024-07-10 05:35:00|181516.9|181426.9|181435|181305|181532.4|181429.2|181430.6|181300.6|159
1720590000000|2024-07-10 05:40:00|181435.1|181305.1|181433.3|181303.3|181439.8|181323.5|181389.4|181284.2|236
1720590300000|2024-07-10 05:45:00|181433.1|181303.1|181448|181318|181452.7|181338.9|181416.2|181299.7|197
1720590600000|2024-07-10 05:50:00|181451.2|181321.2|181514.5|181384.5|181514.8|181384.8|181418|181318|252
1720590900000|2024-07-10 05:55:00|181517.9|181387.9|181510.8|181420.8|181526.2|181427.2|181482.8|181387.2|261
1720591200000|2024-07-10 06:00:00|181510.3|181420.3|181478.2|181388.2|181537.1|181420.3|181439.1|181345.2|513
1720591500000|2024-07-10 06:05:00|181480.1|181390.1|181221.1|181091.1|181485.1|181395.1|181198.4|181082.9|450
1720591800000|2024-07-10 06:10:00|181221.3|181091.3|181399|181309|181406.9|181316.9|181189.6|181087.4|363
1720592100000|2024-07-10 06:15:00|181398.1|181308.1|181275.4|181185.4|181464.9|181374.9|181272.7|181182.7|347
1720592400000|2024-07-10 06:20:00|181276.8|181186.8|181323.5|181233.5|181350.6|181260.6|181272|181182|356
1720592700000|2024-07-10 06:25:00|181323.3|181233.3|181337.8|181247.8|181342|181252|181292.1|181202.1|308
1720593000000|2024-07-10 06:30:00|181338.1|181248.1|181340.5|181250.5|181347.8|181257.8|181310.4|181220.4|211
1720593300000|2024-07-10 06:35:00|181344.3|181254.3|181339.3|181249.3|181354.2|181264.2|181328.6|181238.6|156
1720593600000|2024-07-10 06:40:00|181339.2|181249.2|181091.3|181001.3|181341|181251|181064.1|180966.8|293
1720593900000|2024-07-10 06:45:00|181091.4|181001.4|181035|180945|181288.8|181198.8|181027.9|180937.9|544
1720594200000|2024-07-10 06:50:00|181039.2|180949.2|180883.4|180793.4|181056.6|180966.6|180812.2|180722.2|565
1720594500000|2024-07-10 06:55:00|180883.6|180793.6|180933.9|180843.9|180951.4|180861.4|180841.9|180751.9|661
1720594800000|2024-07-10 07:00:00|180923.3|180833.3|180792.2|180662.2|180925.2|180833.3|180705|180575|708
1720595100000|2024-07-10 07:05:00|180794.1|180664.1|180861.1|180731.1|180865.9|180735.9|180719.8|180589.8|813
1720595400000|2024-07-10 07:10:00|180862.2|180732.2|180885.6|180795.6|180943.8|180853.8|180778|180648|736
1720595700000|2024-07-10 07:15:00|180885.5|180795.5|180808.6|180718.6|180928|180838|180751.8|180661.8|536
1720596000000|2024-07-10 07:20:00|180809.2|180719.2|180740.6|180650.6|180852.9|180762.9|180715.4|180625.4|491
1720596300000|2024-07-10 07:25:00|180744.5|180654.5|180658.2|180568.2|180746.1|180656.1|180622.9|180532.9|347
1720596600000|2024-07-10 07:30:00|180657.8|180567.8|180595|180505|180678.6|180588.6|180589|180499|369
1720596900000|2024-07-10 07:35:00|180594|180504|180589.2|180499.2|180638.1|180548.1|180578.9|180488.9|403
1720597200000|2024-07-10 07:40:00|180589.8|180499.8|180737.8|180647.8|180768.6|180678.6|180579.6|180489.6|563
1720597500000|2024-07-10 07:45:00|180737|180647|180780.5|180690.5|180801.9|180711.9|180711.6|180621.6|587
1720597800000|2024-07-10 07:50:00|180779.6|180689.6|180773|180683|180823.2|180733.2|180630.6|180518.3|589
1720598100000|2024-07-10 07:55:00|180781.5|180691.5|180884.2|180794.2|180940.6|180850.6|180761|180671|655
1720598400000|2024-07-10 08:00:00|180873.6|180783.6|180875.5|180785.5|180969.7|180879.7|180872.9|180782.9|687
1720598700000|2024-07-10 08:05:00|180875.6|180785.6|180879.4|180789.4|180940.5|180850.5|180860.5|180770.5|402
1720599000000|2024-07-10 08:10:00|180880|180790|180912.2|180822.2|180916.2|180826.2|180847.3|180757.3|331
1720599300000|2024-07-10 08:15:00|180911.9|180821.9|180909.8|180819.8|180915.7|180825.7|180864.3|180774.3|384
1720599600000|2024-07-10 08:20:00|180907.4|180817.4|181075.5|180985.5|181097.8|181007.8|180890|180800|579
1720599900000|2024-07-10 08:25:00|181070.2|180980.2|180840.8|180750.8|181070.2|180980.2|180833.9|180743.9|491
1720600200000|2024-07-10 08:30:00|180839.9|180749.9|180892.9|180802.9|180920.2|180830.2|180835.8|180745.8|484
1720600500000|2024-07-10 08:35:00|180892.6|180802.6|180912.9|180822.9|180924.8|180834.8|180850.9|180760.9|482
1720600800000|2024-07-10 08:40:00|180912.5|180822.5|180889.6|180799.6|180950.6|180860.6|180803.6|180713.6|373
1720601100000|2024-07-10 08:45:00|180889.7|180799.7|180902.1|180812.1|180936.3|180846.3|180877.7|180787.7|367
1720601400000|2024-07-10 08:50:00|180897.5|180807.5|180857|180767|180921.1|180831.1|180846.6|180756.6|305
1720601700000|2024-07-10 08:55:00|180855.6|180765.6|180790|180700|180858.8|180768.8|180731.4|180641.4|322
1720602000000|2024-07-10 09:00:00|180790.6|180700.6|180817.8|180727.8|181019.9|180929.9|180755.4|180665.4|682
1720602300000|2024-07-10 09:05:00|180819.3|180729.3|180848|180758|180866|180776|180745.3|180655.3|575
1720602600000|2024-07-10 09:10:00|180850.9|180760.9|180845.5|180755.5|180881.9|180791.9|180831.5|180741.5|343
1720602900000|2024-07-10 09:15:00|180845.3|180755.3|180809.4|180719.4|180847.7|180757.7|180801.1|180711.1|371
1720603200000|2024-07-10 09:20:00|180810.7|180720.7|180791.9|180701.9|180812.7|180722.7|180772.5|180682.5|318
1720603500000|2024-07-10 09:25:00|180789.7|180699.7|180823.1|180733.1|180854.8|180764.8|180786.2|180696.2|415
1720603800000|2024-07-10 09:30:00|180826.4|180736.4|180771|180681|180826.4|180736.4|180764.5|180674.5|366
1720604100000|2024-07-10 09:35:00|180768.6|180678.6|180802.6|180712.6|180822.7|180732.7|180745.8|180655.8|298
1720604400000|2024-07-10 09:40:00|180802.7|180712.7|180930.5|180840.5|180935.2|180845.2|180794.6|180704.6|461
1720604700000|2024-07-10 09:45:00|180930.4|180840.4|180853.1|180763.1|180933.4|180843.4|180819.8|180729.8|301
1720605000000|2024-07-10 09:50:00|180853.2|180763.2|180875.8|180785.8|180905.3|180815.3|180849.7|180759.7|339
1720605300000|2024-07-10 09:55:00|180871.8|180781.8|180770.1|180680.1|180886.5|180796.5|180765.3|180675.3|394
1720605600000|2024-07-10 10:00:00|180768.8|180678.8|180763.4|180673.4|180770.9|180680.9|180747.3|180657.3|475
1720605900000|2024-07-10 10:05:00|180764.2|180674.2|180808.7|180718.7|180915.1|180825.1|180755.1|180643.7|616
1720606200000|2024-07-10 10:10:00|180811|180721|180748.2|180658.2|180843.7|180730.8|180747.8|180623.8|455
1720606500000|2024-07-10 10:15:00|180747.6|180657.6|180711.8|180621.8|180747.7|180657.7|180694.8|180592.8|312
1720606800000|2024-07-10 10:20:00|180711.6|180621.6|180687.1|180597.1|180716.2|180626.2|180619.8|180529.8|364
1720607100000|2024-07-10 10:25:00|180687|180597|180747|180657|180792.8|180702.8|180685.2|180595.2|372
1720607400000|2024-07-10 10:30:00|180748.8|180658.8|180704.3|180614.3|180764.3|180674.3|180700.6|180610.6|372
1720607700000|2024-07-10 10:35:00|180704|180614|180754.1|180664.1|180795.4|180705.4|180702.1|180612.1|420
1720608000000|2024-07-10 10:40:00|180755.6|180665.6|180797.8|180707.8|180797.8|180707.8|180742.2|180652.2|287
1720608300000|2024-07-10 10:45:00|180799.5|180709.5|180866.1|180776.1|180889.4|180799.4|180771.6|180681.6|371
1720608600000|2024-07-10 10:50:00|180866.2|180776.2|180841.5|180751.5|180933.5|180843.5|180831.7|180741.7|537
1720608900000|2024-07-10 10:55:00|180844|180754|180758.8|180668.8|180862.5|180772.5|180757.6|180667.6|374
1720609200000|2024-07-10 11:00:00|180764.3|180674.3|180715.5|180625.5|180774.6|180684.6|180707|180617|327
1720609500000|2024-07-10 11:05:00|180717.2|180627.2|180713.1|180623.1|180738.2|180648.2|180683|180593|253
1720609800000|2024-07-10 11:10:00|180712.9|180622.9|180798.4|180708.4|180872.2|180782.2|180706.6|180616.6|383
1720610100000|2024-07-10 11:15:00|180800|180710|180838.7|180748.7|180896.4|180806.4|180795.9|180705.9|405
1720610400000|2024-07-10 11:20:00|180837.2|180747.2|180828.9|180738.9|180858.6|180768.6|180813.4|180723.4|343
1720610700000|2024-07-10 11:25:00|180826.1|180736.1|180892.2|180802.2|180926.5|180836.5|180824.3|180734.3|365
1720611000000|2024-07-10 11:30:00|180892.1|180802.1|180877.6|180787.6|180907.6|180817.6|180870.6|180780.6|354
1720611300000|2024-07-10 11:35:00|180872.3|180782.3|180878.4|180788.4|180912.8|180822.8|180870.7|180780.7|261
1720611600000|2024-07-10 11:40:00|180878.6|180788.6|180751.4|180661.4|180879.4|180789.4|180683.7|180593.7|512
1720611900000|2024-07-10 11:45:00|180751|180661|180606.7|180516.7|180751|180661|180591.9|180501.9|420
1720612200000|2024-07-10 11:50:00|180605.3|180515.3|180586.1|180496.1|180619.6|180529.6|180571.6|180481.6|357
1720612500000|2024-07-10 11:55:00|180589.3|180499.3|180608.5|180518.5|180609.3|180519.3|180560.1|180470.1|317
1720612800000|2024-07-10 12:00:00|180608.7|180518.7|180608.7|180518.7|180612.7|180522.7|180567.8|180477.8|475
1720613100000|2024-07-10 12:05:00|180608.2|180518.2|180717.7|180627.7|180719.1|180629.1|180607.5|180517.5|375
1720613400000|2024-07-10 12:10:00|180722.4|180632.4|180778.2|180688.2|180797.1|180707.1|180712.7|180622.7|432
1720613700000|2024-07-10 12:15:00|180778.6|180688.6|180684.8|180594.8|180790.3|180700.3|180680.1|180590.1|479
1720614000000|2024-07-10 12:20:00|180680.4|180590.4|180593.7|180503.7|180681.9|180591.9|180582.6|180492.6|479
1720614300000|2024-07-10 12:25:00|180594.3|180504.3|180607.9|180517.9|180661.3|180571.3|180575|180485|447
1720614600000|2024-07-10 12:30:00|180608.8|180518.8|180612|180522|180672.9|180582.9|180598.5|180508.5|346
1720614900000|2024-07-10 12:35:00|180613|180523|180688|180598|180702.7|180612.7|180600.2|180510.2|345
1720615200000|2024-07-10 12:40:00|180686.1|180596.1|180670.5|180580.5|180695.2|180605.2|180610.7|180520.7|418
1720615500000|2024-07-10 12:45:00|180671.5|180581.5|180653.2|180563.2|180677.2|180587.2|180527.4|180437.4|415
1720615800000|2024-07-10 12:50:00|180655.4|180565.4|180619.3|180529.3|180687.1|180597.1|180613.1|180523.1|432
1720616100000|2024-07-10 12:55:00|180623.1|180533.1|180600.3|180510.3|180623.1|180533.1|180538.1|180448.1|423
1720616400000|2024-07-10 13:00:00|180603.4|180513.4|180595.4|180505.4|180603.4|180513.4|180562.6|180472.6|376
1720616700000|2024-07-10 13:05:00|180595.3|180505.3|180638|180548|180655|180565|180572.1|180482.1|303
1720617000000|2024-07-10 13:10:00|180637.7|180547.7|180754.6|180664.6|180768.5|180678.5|180615.8|180525.8|409
1720617300000|2024-07-10 13:15:00|180753.2|180663.2|180687.9|180597.9|180805.2|180715.2|180671.6|180581.6|421
1720617600000|2024-07-10 13:20:00|180688|180598|180815.7|180725.7|180820.1|180730.1|180680.8|180590.8|502
1720617900000|2024-07-10 13:25:00|180817.4|180727.4|180774.3|180684.3|180819.4|180729.4|180758.6|180668.6|529
1720618200000|2024-07-10 13:30:00|180774.6|180684.6|180974.4|180884.4|181010.6|180920.6|180774.6|180684.6|770
1720618500000|2024-07-10 13:35:00|180974.8|180884.8|180880.3|180790.3|180983.6|180893.6|180828.3|180738.3|678
1720618800000|2024-07-10 13:40:00|180879.9|180789.9|180864.1|180774.1|180907.2|180817.2|180810|180720|649
1720619100000|2024-07-10 13:45:00|180862.2|180772.2|180771.8|180681.8|180875.9|180785.9|180660.5|180570.5|691
1720619400000|2024-07-10 13:50:00|180770.4|180680.4|180675.1|180585.1|180780.3|180690.3|180669.8|180579.8|539
1720619700000|2024-07-10 13:55:00|180677.1|180587.1|180720.3|180630.3|180722.6|180632.6|180669.4|180579.4|389
1720620000000|2024-07-10 14:00:00|180720.2|180630.2|180690|180600|180729.9|180639.9|180680.3|180590.3|408
1720620300000|2024-07-10 14:05:00|180688.3|180598.3|180758|180668|180785|180695|180671.8|180581.8|638
1720620600000|2024-07-10 14:10:00|180760.8|180670.8|180771.3|180681.3|180792.1|180702.1|180755.4|180665.4|370
1720620900000|2024-07-10 14:15:00|180769.9|180679.9|180890.3|180800.3|180901.7|180811.7|180767.9|180677.9|492
1720621200000|2024-07-10 14:20:00|180893|180803|180949.3|180859.3|181002.8|180912.8|180893|180803|737
1720621500000|2024-07-10 14:25:00|180948.6|180858.6|180930.8|180840.8|181027.8|180937.8|180922.3|180832.3|637
1720621800000|2024-07-10 14:30:00|180930|180840|180851.5|180761.5|180957.2|180867.2|180783.4|180693.4|700
1720622100000|2024-07-10 14:35:00|180850.6|180760.6|180996.1|180906.1|181053.1|180963.1|180796.8|180706.8|696
1720622400000|2024-07-10 14:40:00|180996|180906|180969.5|180879.5|181119.6|181029.6|180969.5|180879.5|672
1720622700000|2024-07-10 14:45:00|180971.7|180881.7|181146.2|181056.2|181235.6|181145.6|180969.1|180879.1|605
1720623000000|2024-07-10 14:50:00|181146.1|181056.1|181302.4|181212.4|181328.3|181238.3|181146.1|181056.1|604
1720623300000|2024-07-10 14:55:00|181295.4|181205.4|181250.7|181160.7|181356.7|181266.7|181222.4|181132.4|718
1720623600000|2024-07-10 15:00:00|181263.8|181173.8|181315.3|181225.3|181352.2|181262.2|181198.1|181108.1|683
1720623900000|2024-07-10 15:05:00|181315.1|181225.1|181271|181181|181336.3|181246.3|181234.6|181144.6|717
1720624200000|2024-07-10 15:10:00|181272.1|181182.1|181402.2|181312.2|181414.8|181324.8|181187.1|181097.1|749
1720624500000|2024-07-10 15:15:00|181402.8|181312.8|181308.4|181218.4|181415.1|181325.1|181254.2|181164.2|723
1720624800000|2024-07-10 15:20:00|181309.2|181219.2|181273.9|181183.9|181326.7|181236.7|181249|181159|634
1720625100000|2024-07-10 15:25:00|181263.1|181173.1|181354.7|181264.7|181389.1|181299.1|181260.5|181170.5|597
1720625400000|2024-07-10 15:30:00|181355.5|181265.5|181363.7|181273.7|181372.5|181282.5|181327.9|181237.9|735
1720625700000|2024-07-10 15:35:00|181363.8|181273.8|181340|181250|181379.6|181289.6|181332.5|181242.5|709
1720626000000|2024-07-10 15:40:00|181344.7|181254.7|181334.2|181244.2|181356.9|181266.9|181307.4|181217.4|418
1720626300000|2024-07-10 15:45:00|181335.5|181245.5|181172.5|181082.5|181341.5|181251.5|181143.4|181053.4|488
1720626600000|2024-07-10 15:50:00|181174.2|181084.2|181191.5|181101.5|181207.2|181117.2|181162|181072|412
1720626900000|2024-07-10 15:55:00|181191.3|181101.3|181333.8|181243.8|181371.9|181281.9|181177.1|181087.1|467
1720627200000|2024-07-10 16:00:00|181339.5|181249.5|181338.8|181248.8|181352.1|181262.1|181310.4|181220.4|660
1720627500000|2024-07-10 16:05:00|181338.9|181248.9|181334.4|181244.4|181344.6|181254.6|181315.2|181225.2|558
1720627800000|2024-07-10 16:10:00|181334.2|181244.2|181322.9|181232.9|181335.2|181245.2|181291.2|181201.2|319
1720628100000|2024-07-10 16:15:00|181322.7|181232.7|181299.6|181209.6|181326.6|181236.6|181299.6|181209.6|248
1720628400000|2024-07-10 16:20:00|181299.1|181209.1|181312.5|181222.5|181315.8|181225.8|181284.1|181194.1|255
1720628700000|2024-07-10 16:25:00|181311.3|181221.3|181331.8|181241.8|181342.2|181252.2|181311.3|181221.3|189
1720629000000|2024-07-10 16:30:00|181331.1|181241.1|181343.1|181253.1|181361.2|181271.2|181328.7|181238.7|267
1720629300000|2024-07-10 16:35:00|181341.3|181251.3|181337.4|181247.4|181347|181257|181331.4|181241.4|235
1720629600000|2024-07-10 16:40:00|181337.1|181247.1|181175.3|181085.3|181340|181250|181175.3|181085.3|383
1720629900000|2024-07-10 16:45:00|181170.7|181080.7|181248.4|181158.4|181252.4|181162.4|181165.5|181075.5|332
1720630200000|2024-07-10 16:50:00|181247.6|181157.6|181284.9|181194.9|181287.1|181197.1|181244.4|181154.4|242
1720630500000|2024-07-10 16:55:00|181286.3|181196.3|181275|181185|181287|181197|181262.8|181172.8|260
1720630800000|2024-07-10 17:00:00|181274.8|181184.8|181221.4|181131.4|181281.5|181191.5|181158.8|181068.8|403
1720631100000|2024-07-10 17:05:00|181221.5|181131.5|181197.7|181107.7|181224.6|181134.6|181152.2|181062.2|413
1720631400000|2024-07-10 17:10:00|181198|181108|181217.8|181127.8|181235.4|181145.4|181184|181094|256
1720631700000|2024-07-10 17:15:00|181217.7|181127.7|181282.6|181192.6|181288.8|181198.8|181214.5|181124.5|289
1720632000000|2024-07-10 17:20:00|181283.7|181193.7|181348.9|181258.9|181357.4|181267.4|181282.6|181192.6|317
1720632300000|2024-07-10 17:25:00|181349.2|181259.2|181341.4|181251.4|181352.2|181262.2|181322.5|181232.5|253
1720632600000|2024-07-10 17:30:00|181341.3|181251.3|181338.4|181248.4|181362.2|181272.2|181335.2|181245.2|244
1720632900000|2024-07-10 17:35:00|181338.5|181248.5|181320.1|181230.1|181348.8|181258.8|181318.9|181228.9|207
1720633200000|2024-07-10 17:40:00|181322.4|181232.4|181297.3|181207.3|181335.3|181245.3|181296.4|181206.4|156
1720633500000|2024-07-10 17:45:00|181295.4|181205.4|181308.6|181218.6|181314.3|181224.3|181294.9|181204.9|236
1720633800000|2024-07-10 17:50:00|181308.7|181218.7|181312.8|181222.8|181315.5|181225.5|181301.2|181211.2|186
1720634100000|2024-07-10 17:55:00|181312.1|181222.1|181275.4|181185.4|181332.4|181242.4|181271.2|181181.2|188
1720634400000|2024-07-10 18:00:00|181275.5|181185.5|181238.5|181148.5|181275.5|181185.5|181179.4|181089.4|337
1720634700000|2024-07-10 18:05:00|181238.3|181148.3|181338.2|181248.2|181346.5|181256.5|181238.2|181148.2|243
1720635000000|2024-07-10 18:10:00|181339.1|181249.1|181326.6|181236.6|181345.7|181255.7|181306.4|181216.4|242
1720635300000|2024-07-10 18:15:00|181325.6|181235.6|181333.3|181243.3|181353.9|181263.9|181300.4|181210.4|238
1720635600000|2024-07-10 18:20:00|181332.4|181242.4|181351.9|181261.9|181351.9|181261.9|181332|181242|173
1720635900000|2024-07-10 18:25:00|181353.1|181263.1|181327.5|181237.5|181353.1|181263.1|181323.8|181233.8|157
1720636200000|2024-07-10 18:30:00|181325.3|181235.3|181288.3|181198.3|181330.3|181240.3|181274.6|181184.6|184
1720636500000|2024-07-10 18:35:00|181287.3|181197.3|181335.3|181245.3|181341.1|181251.1|181286.8|181196.8|195
1720636800000|2024-07-10 18:40:00|181335.2|181245.2|181290.4|181200.4|181336|181246|181290.4|181200.4|140
1720637100000|2024-07-10 18:45:00|181294.9|181204.9|181256.7|181166.7|181297.6|181207.6|181229.8|181139.8|194
1720637400000|2024-07-10 18:50:00|181257.3|181167.3|181252.8|181162.8|181259.5|181169.5|181244.7|181154.7|196
1720637700000|2024-07-10 18:55:00|181254.4|181164.4|181242.8|181152.8|181264.9|181174.9|181218.7|181128.7|279
1720638000000|2024-07-10 19:00:00|181243.2|181153.2|181288.7|181198.7|181289.2|181199.2|181228.7|181138.7|238
1720638300000|2024-07-10 19:05:00|181289.4|181199.4|181291.1|181201.1|181307.8|181217.8|181282|181192|247
1720638600000|2024-07-10 19:10:00|181291.5|181201.5|181297.6|181207.6|181299.2|181209.2|181287.7|181197.7|170
1720638900000|2024-07-10 19:15:00|181298.6|181208.6|181323.4|181233.4|181323.5|181233.5|181289|181199|194
1720639200000|2024-07-10 19:20:00|181320.2|181230.2|181295.8|181205.8|181320.2|181230.2|181289.9|181199.9|182
1720639500000|2024-07-10 19:25:00|181297|181207|181296|181206|181323.3|181217.5|181287.3|181189.3|196
1720639800000|2024-07-10 19:30:00|181295.5|181205.5|181294.6|181204.6|181304.8|181214.8|181279.6|181189.6|248
1720640100000|2024-07-10 19:35:00|181294.7|181204.7|181283.3|181193.3|181294.7|181204.7|181278.6|181188.6|191
1720640400000|2024-07-10 19:40:00|181283.2|181193.2|181287.1|181197.1|181288|181198|181273.5|181183.5|162
1720640700000|2024-07-10 19:45:00|181287|181197|181245.1|181155.1|181287.5|181197.5|181242.6|181152.6|216
1720641000000|2024-07-10 19:50:00|181245|181155|181273|181143|181276.6|181163.7|181244.3|181134.5|250
1720641300000|2024-07-10 19:55:00|181274.4|181144.4|181285.2|181195.2|181316.5|181205.7|181271.6|181141.6|312
1720641600000|2024-07-10 20:00:00|181290.7|181200.7|181365.1|181235.1|181365.1|181235.1|181290.7|181193.2|218
1720641900000|2024-07-10 20:05:00|181362.1|181232.1|181312.6|181182.6|181433.1|181303.1|181312.6|181182.6|148
1720642200000|2024-07-10 20:10:00|181311.6|181181.6|181292.4|181162.4|181323|181202.5|181276.2|181146.2|93
1720642500000|2024-07-10 20:15:00|181292.2|181162.2|181296.8|181166.8|181306.2|181176.2|181292.2|181162.2|43
1720642800000|2024-07-10 20:20:00|181298.1|181168.1|181294.6|181164.6|181303.9|181173.9|181294.3|181164.3|52
1720643100000|2024-07-10 20:25:00|181296.1|181166.1|181293.5|181163.5|181317.6|181208.9|181288.4|181158.4|64
1720643400000|2024-07-10 20:30:00|181287.1|181157.1|181290.7|181200.7|181315.3|181205.5|181284.8|181157.1|54
1720643700000|2024-07-10 20:35:00|181286|181196|181308.1|181178.1|181313.9|181203.9|181285.9|181174.4|38
1720644000000|2024-07-10 20:40:00|181289.5|181199.5|181306|181176|181312|181203|181284.2|181164.5|54
1720644300000|2024-07-10 20:45:00|181302.3|181172.3|181327|181113.3|181331.4|181177.8|181271.6|181112.2|36
1720644600000|2024-07-10 20:50:00|181329.6|181109.1|181280.3|181150.3|181329.6|181156.7|181275.5|181108.7|43
1720644900000|2024-07-10 20:55:00|181274.6|181144.6|181398.5|181056.5|181419.2|181148|181274.6|181039.5|132
1720645200000|2024-07-10 21:00:00|181413.2|181071.2|181260.1|180918.1|181418.2|181076.2|181236.5|180894.5|11
1720645500000|2024-07-10 21:05:00|181164.2|180822.2|181168.4|180826.4|181201.4|180859.4|181164.2|180822.2|40
1720645800000|2024-07-10 21:10:00|181168.5|180826.5|181224|180882|181224|180882|181153.3|180811.3|20
1720646100000|2024-07-10 21:15:00|181227.6|180885.6|181216.7|180874.7|181253.7|180911.7|181205.4|180863.4|56
1720646400000|2024-07-10 21:20:00|181216.6|180874.6|181231.7|180889.7|181240.7|180898.7|181206|180864|38
1720646700000|2024-07-10 21:25:00|181211.6|180869.6|181256.7|180914.7|181256.7|180914.7|181211.6|180869.6|35
1720647000000|2024-07-10 21:30:00|181208.7|180866.7|181225.9|180883.9|181236.9|180894.9|181177.5|180835.5|75
1720647300000|2024-07-10 21:35:00|181226|180884|181304.2|180962.2|181354|181012|181209.2|180867.2|86
1720647600000|2024-07-10 21:40:00|181360.8|181018.8|181307.1|180965.1|181360.8|181018.8|181289|180947|86
1720647900000|2024-07-10 21:45:00|181306|180964|181421.1|181079.1|181451.5|181109.5|181304.1|180962.1|120
1720648200000|2024-07-10 21:50:00|181421.2|181079.2|181416.1|181074.1|181448.1|181106.1|181392.6|181050.6|35
1720648500000|2024-07-10 21:55:00|181422.2|181080.2|181370.1|181028.1|181424.6|181082.6|181358.2|181016.2|39
1720648800000|2024-07-10 22:00:00|181369.2|181027.2|181298.2|180956.2|181426.1|181084.1|181229.9|180887.9|73
1720649100000|2024-07-10 22:05:00|181299.5|180957.5|181332.2|180990.2|181332.2|180990.2|181289.2|180947.2|46
1720649400000|2024-07-10 22:10:00|181331.4|180989.4|181321.5|180979.5|181331.4|180989.4|181311.4|180969.4|48
1720649700000|2024-07-10 22:15:00|181321.4|180979.4|181274.9|180932.9|181321.5|180979.5|181274.8|180932.8|43
1720650000000|2024-07-10 22:20:00|181281.7|180939.7|181279.4|180937.4|181292.3|180950.3|181266.7|180924.7|144
1720650300000|2024-07-10 22:25:00|181279.2|180937.2|181278.7|180936.7|181293|180951|181267.1|180925.1|66
1720650600000|2024-07-10 22:30:00|181293.5|180951.5|181285.4|180943.4|181299|180957|181283.2|180941.2|50
1720650900000|2024-07-10 22:35:00|181283.4|180941.4|181293.7|180951.7|181300.9|180958.9|181283.3|180941.3|87
1720651200000|2024-07-10 22:40:00|181284.3|180942.3|181288.3|180946.3|181300.7|180958.7|181283.6|180941.6|94
1720651500000|2024-07-10 22:45:00|181284.2|180942.2|181300.2|180958.2|181308.7|180966.7|181284|180942|117
1720651800000|2024-07-10 22:50:00|181304.4|180962.4|181284.4|180942.4|181308.5|180966.5|181284.1|180942.1|99
1720652100000|2024-07-10 22:55:00|181293.6|180951.6|181300.2|180958.2|181300.5|180958.5|181284.2|180942.2|160
1720652400000|2024-07-10 23:00:00|181284.4|180942.4|181289.3|180947.3|181295|180953|181249.8|180907.8|84
1720652700000|2024-07-10 23:05:00|181289.2|180947.2|181208|180936.8|181308.5|180966.5|181171.6|180890.4|203
1720653000000|2024-07-10 23:10:00|181207.9|180937|181170.7|180930.5|181215|180951.3|181149.4|180895.1|185
1720653300000|2024-07-10 23:15:00|181170.6|180930.7|181109.7|180979.7|181194.2|180979.7|181108.4|180900.9|89
1720653600000|2024-07-10 23:20:00|181110.1|180980.1|181167.4|180939.1|181170.4|180980.2|181108.2|180937.1|60
1720653900000|2024-07-10 23:25:00|181160.2|180937.6|181148.5|180943.2|181176.6|180978.4|181107.1|180936.8|63
1720654200000|2024-07-10 23:30:00|181149.3|180942.6|181177.9|180935.9|181180.8|180949.2|181148.7|180932.6|157
1720654500000|2024-07-10 23:35:00|181177.4|180936.3|181172.2|180940.4|181183.2|181011.3|181117.3|180932|101
1720654800000|2024-07-10 23:40:00|181172.5|180940.5|181146.8|181016.8|181172.5|181021.8|181119.8|180937.2|116
1720655100000|2024-07-10 23:45:00|181160.2|180937.6|181158|180953.2|181160.2|181016.6|181121.8|180936.8|71
1720655400000|2024-07-10 23:50:00|181158.1|180954|181125|180995|181159.9|180996.2|181112.3|180944|72
1720655700000|2024-07-10 23:55:00|181157.5|180950.1|181130.5|181000.5|181173.8|181013.6|181112.1|180947.5|201
1720656000000|2024-07-11 00:00:00|181127.3|180997.3|181123.4|180993.4|181135.2|181005.2|181113.9|180983.9|98
1720656300000|2024-07-11 00:05:00|181117.9|180987.9|181212.4|181082.4|181218.6|181088.6|181117.7|180987.7|85
1720656600000|2024-07-11 00:10:00|181211.9|181081.9|181228.5|181098.5|181246|181116|181200.9|181070.9|140
1720656900000|2024-07-11 00:15:00|181228.2|181098.2|181230.3|181100.3|181234.5|181104.5|181213.6|181083.6|89
1720657200000|2024-07-11 00:20:00|181230.6|181100.6|181216.6|181086.6|181230.6|181100.6|181211.6|181081.6|70
1720657500000|2024-07-11 00:25:00|181216.2|181086.2|181223.2|181093.2|181223.4|181093.4|181206.1|181076.1|97
1720657800000|2024-07-11 00:30:00|181221|181091|181247.1|181117.1|181250.1|181120.1|181214.2|181084.2|328
1720658100000|2024-07-11 00:35:00|181249.4|181119.4|181242.9|181112.9|181251.2|181121.2|181240.2|181110.2|255
1720658400000|2024-07-11 00:40:00|181247.6|181117.6|181230.3|181100.3|181250|181120|181229.9|181099.9|345
1720658700000|2024-07-11 00:45:00|181235.7|181105.7|181236.4|181106.4|181249.6|181119.6|181222.2|181092.2|342
1720659000000|2024-07-11 00:50:00|181238.8|181108.8|181278|181148|181278.9|181148.9|181229|181099|105
1720659300000|2024-07-11 00:55:00|181277.9|181147.9|181322.9|181192.9|181326.3|181196.3|181264.3|181134.3|396
1720659600000|2024-07-11 01:00:00|181324.5|181194.5|181306.1|181176.1|181335.8|181205.8|181300.7|181170.7|451
1720659900000|2024-07-11 01:05:00|181310.7|181180.7|181293.6|181163.6|181310.9|181180.9|181292.4|181162.4|90
1720660200000|2024-07-11 01:10:00|181293.3|181163.3|181300.4|181170.4|181303.5|181173.5|181292.2|181162.2|67
1720660500000|2024-07-11 01:15:00|181299|181169|181300.2|181170.2|181302.7|181172.7|181291.8|181161.8|104
1720660800000|2024-07-11 01:20:00|181298.6|181168.6|181290.3|181160.3|181303.3|181173.3|181286.9|181156.9|167
1720661100000|2024-07-11 01:25:00|181289.9|181159.9|181303.3|181173.3|181311.3|181181.3|181289.1|181159.1|111
1720661400000|2024-07-11 01:30:00|181306.6|181176.6|181295.5|181165.5|181309.9|181179.9|181292.8|181162.8|91
1720661700000|2024-07-11 01:35:00|181296.3|181166.3|181292.2|181162.2|181302.4|181172.4|181288.9|181158.9|40
1720662000000|2024-07-11 01:40:00|181296|181166|181297.3|181167.3|181302.9|181172.9|181287|181157|56
1720662300000|2024-07-11 01:45:00|181303|181173|181142.9|181012.9|181303.7|181173.7|181141|181011|107
1720662600000|2024-07-11 01:50:00|181149.2|181019.2|181149.7|181019.7|181151.6|181021.6|181139|181009|40
1720662900000|2024-07-11 01:55:00|181149.6|181019.6|181137.7|181007.7|181152|181022|181137.7|181007.7|63
1720663200000|2024-07-11 02:00:00|181138.5|181008.5|181133.8|181003.8|181151.4|181021.4|181132|181002|88
1720663500000|2024-07-11 02:05:00|181134|181004|181133.9|181003.9|181147.1|181017.1|181133.8|181003.8|79
1720663800000|2024-07-11 02:10:00|181137.4|181007.4|181088.3|180958.3|181147.7|181017.7|181075.6|180945.6|167
1720664100000|2024-07-11 02:15:00|181082.2|180952.2|181310.4|181180.4|181312.6|181182.6|181080.2|180950.2|239
1720664400000|2024-07-11 02:20:00|181310.2|181180.2|181293.7|181163.7|181315|181185|181289.3|181159.3|137
1720664700000|2024-07-11 02:25:00|181293.6|181163.6|181297|181167|181299.6|181169.6|181286.3|181156.3|102
1720665000000|2024-07-11 02:30:00|181296.2|181166.2|181293.9|181163.9|181299.8|181169.8|181286|181156|107
1720665300000|2024-07-11 02:35:00|181293.8|181163.8|181186.5|181056.5|181299.6|181169.6|181172.5|181042.5|288
1720665600000|2024-07-11 02:40:00|181186.9|181056.9|181168.2|181038.2|181186.9|181056.9|181166.1|181036.1|430
1720665900000|2024-07-11 02:45:00|181168.1|181038.1|181149.5|181019.5|181183|181053|181149.2|181019.2|282
1720666200000|2024-07-11 02:50:00|181149.3|181019.3|181169.6|181039.6|181177.4|181047.4|181145.6|181015.6|145
1720666500000|2024-07-11 02:55:00|181169.4|181039.4|181165.9|181035.9|181182.2|181052.2|181161|181031|174
1720666800000|2024-07-11 03:00:00|181162.5|181032.5|181203.1|181073.1|181243.3|181113.3|181162.5|181032.5|192
1720667100000|2024-07-11 03:05:00|181204.6|181074.6|181192.8|181062.8|181204.7|181074.7|181191.5|181061.5|67
1720667400000|2024-07-11 03:10:00|181193.3|181063.3|181194.7|181064.7|181197|181067|181189.7|181059.7|54
1720667700000|2024-07-11 03:15:00|181194.3|181064.3|181173.6|181043.6|181198|181068|181151.5|181021.5|77
1720668000000|2024-07-11 03:20:00|181172.7|181042.7|181155.7|181025.7|181173.1|181043.1|181147.2|181017.2|215
1720668300000|2024-07-11 03:25:00|181154.6|181024.6|181197.1|181067.1|181201.4|181071.4|181149.1|181019.1|214
1720668600000|2024-07-11 03:30:00|181193|181063|181200|181070|181201.5|181071.5|181180.2|181050.2|154
1720668900000|2024-07-11 03:35:00|181199.8|181069.8|181184.4|181054.4|181201|181071|181184.4|181054.4|115
1720669200000|2024-07-11 03:40:00|181184.8|181054.8|181150.9|181020.9|181198.1|181068.1|181145.9|181015.9|105
1720669500000|2024-07-11 03:45:00|181149.9|181019.9|181201|181071|181205.6|181075.6|181136.3|181006.3|198
1720669800000|2024-07-11 03:50:00|181201.2|181071.2|181184.8|181054.8|181216.9|181086.9|181182.6|181052.6|171
1720670100000|2024-07-11 03:55:00|181182.8|181052.8|181200.3|181070.3|181214.7|181084.7|181175.8|181045.8|256
1720670400000|2024-07-11 04:00:00|181195.9|181065.9|181204.3|181074.3|181223.4|181093.4|181191.2|181061.2|143
1720670700000|2024-07-11 04:05:00|181204.2|181074.2|181208.4|181078.4|181209|181079|181180.4|181050.4|174
1720671000000|2024-07-11 04:10:00|181208.3|181078.3|181204.2|181074.2|181218.8|181088.8|181183.8|181053.8|281
1720671300000|2024-07-11 04:15:00|181204.1|181074.1|181207.1|181077.1|181215|181085|181193.1|181063.1|176
1720671600000|2024-07-11 04:20:00|181207.7|181077.7|181205.9|181075.9|181222.4|181092.4|181198.4|181068.4|151
1720671900000|2024-07-11 04:25:00|181206.9|181076.9|181202.9|181072.9|181212.9|181082.9|181194.8|181064.8|158
1720672200000|2024-07-11 04:30:00|181203|181073|181222.3|181092.3|181223.4|181093.4|181201.1|181071.1|191
1720672500000|2024-07-11 04:35:00|181222.6|181092.6|181220.9|181090.9|181224|181094|181191.4|181061.4|161
1720672800000|2024-07-11 04:40:00|181216.2|181086.2|181200.3|181070.3|181219.8|181089.8|181192.6|181062.6|276
1720673100000|2024-07-11 04:45:00|181197|181067|181202.9|181072.9|181209.3|181079.3|181186.2|181056.2|182
1720673400000|2024-07-11 04:50:00|181200.3|181070.3|181218.2|181088.2|181221.9|181091.9|181181.5|181051.5|171
1720673700000|2024-07-11 04:55:00|181221.9|181091.9|181214.9|181084.9|181222.2|181092.2|181205.3|181075.3|73
1720674000000|2024-07-11 05:00:00|181211.7|181081.7|181175.6|181085.6|181221|181102.7|181158.4|181068.1|151
1720674300000|2024-07-11 05:05:00|181175.7|181085.7|181074.9|180984.9|181177.4|181087.4|181043.2|180945.4|181
1720674600000|2024-07-11 05:10:00|181070.3|180980.3|181068.9|180978.9|181081.1|180991.1|181064.7|180974.7|91
1720674900000|2024-07-11 05:15:00|181073.4|180983.4|181086.2|180996.2|181089.3|180999.3|181057.4|180967.4|89
1720675200000|2024-07-11 05:20:00|181086.7|180996.7|181155.6|181065.6|181178.3|181088.3|181080.9|180990.9|285
1720675500000|2024-07-11 05:25:00|181154.6|181064.6|181155|181065|181169.3|181079.3|181148|181058|164
1720675800000|2024-07-11 05:30:00|181155.8|181065.8|181116|181026|181200.9|181086.8|181101.2|181011.2|582
1720676100000|2024-07-11 05:35:00|181116.3|181026.3|181119.8|181029.8|181150.9|181053.1|181107.7|181004.3|619
1720676400000|2024-07-11 05:40:00|181115.8|181025.8|181122.8|181032.8|181141|181041|181104.3|181002.4|362
1720676700000|2024-07-11 05:45:00|181122.5|181032.5|181133.3|181043.3|181169.8|181079.8|181113.8|181013.3|243
1720677000000|2024-07-11 05:50:00|181134|181044|181137.2|181047.2|181164.5|181049.2|181102.1|181003.7|367
1720677300000|2024-07-11 05:55:00|181136|181046|181168.2|181038.2|181173|181064.8|181134.2|181032.2|100
1720677600000|2024-07-11 06:00:00|181171.5|181041.5|180958.6|180868.6|181179.7|181067.9|180924.7|180834.7|449
1720677900000|2024-07-11 06:05:00|180957.5|180867.5|181088.7|180998.7|181127.8|181037.8|180956.4|180866.4|411
1720678200000|2024-07-11 06:10:00|181088.8|180998.8|181152|181062|181165.5|181075.5|181044.1|180954.1|328
1720678500000|2024-07-11 06:15:00|181152.4|181062.4|181107|181017|181154.9|181064.9|181100|181010|350
1720678800000|2024-07-11 06:20:00|181106.1|181016.1|181107.2|181017.2|181117.7|181027.7|181068.3|180978.3|241
1720679100000|2024-07-11 06:25:00|181105.4|181015.4|181041.1|180911.1|181105.4|181015.4|180976.1|180859.1|402
1720679400000|2024-07-11 06:30:00|181042.2|180912.2|181209.7|181119.7|181222.2|181132.2|181020.3|180912.2|468
1720679700000|2024-07-11 06:35:00|181208.8|181118.8|181251.9|181161.9|181300.7|181210.7|181187.4|181097.4|426
1720680000000|2024-07-11 06:40:00|181252.2|181162.2|181359.7|181269.7|181359.7|181269.7|181242.5|181152.5|447
1720680300000|2024-07-11 06:45:00|181359.1|181269.1|181166.6|181076.6|181389.4|181299.4|181154.1|181064.1|568
1720680600000|2024-07-11 06:50:00|181160.7|181070.7|181120.1|181030.1|181160.7|181070.7|181059.9|180969.9|458
1720680900000|2024-07-11 06:55:00|181119.5|181029.5|181144.5|181054.5|181181.7|181091.7|181085.4|180995.4|437
1720681200000|2024-07-11 07:00:00|181146.6|181056.6|181110.1|181020.1|181165.9|181075.9|181103.8|181013.8|436
1720681500000|2024-07-11 07:05:00|181110.4|181020.4|181057.4|180967.4|181124.2|181034.2|181047.6|180957.6|286
1720681800000|2024-07-11 07:10:00|181057.5|180967.5|181152.5|181062.5|181152.5|181062.5|181056.2|180966.2|491
1720682100000|2024-07-11 07:15:00|181154.1|181064.1|181107.7|181017.7|181177.3|181087.3|181062.7|180972.7|526
1720682400000|2024-07-11 07:20:00|181111|181021|181070.4|180980.4|181133.5|181043.5|181053|180963|377
1720682700000|2024-07-11 07:25:00|181069.9|180979.9|180974.6|180884.6|181077.5|180987.5|180930.1|180840.1|409
1720683000000|2024-07-11 07:30:00|180975.5|180885.5|180947.8|180857.8|181020.5|180930.5|180930.5|180840.5|529
1720683300000|2024-07-11 07:35:00|180947|180857|180936.1|180846.1|180992.6|180902.6|180877.3|180787.3|474
1720683600000|2024-07-11 07:40:00|180935.1|180845.1|180886.6|180796.6|180936.7|180846.7|180869.5|180779.5|420
1720683900000|2024-07-11 07:45:00|180887.4|180797.4|180628.1|180538.1|180929.7|180839.7|180618.5|180528.5|527
1720684200000|2024-07-11 07:50:00|180644.8|180554.8|180714.7|180624.7|180719.9|180629.9|180580|180478.2|499
1720684500000|2024-07-11 07:55:00|180708|180618|180717.7|180627.7|180728.5|180638.5|180696.4|180606.4|543
1720684800000|2024-07-11 08:00:00|180719.1|180629.1|180717.4|180627.4|180728.4|180638.4|180625.5|180535.5|514
1720685100000|2024-07-11 08:05:00|180717.5|180627.5|180687.2|180597.2|180789.2|180699.2|180665.3|180575.3|558
1720685400000|2024-07-11 08:10:00|180678.6|180588.6|180677.8|180587.8|180740|180650|180649.5|180559.5|426
1720685700000|2024-07-11 08:15:00|180682.3|180592.3|180634.1|180544.1|180742.3|180652.3|180626.5|180536.5|602
1720686000000|2024-07-11 08:20:00|180633.7|180543.7|180750.3|180660.3|180750.3|180660.3|180623.3|180533.3|547
1720686300000|2024-07-11 08:25:00|180751.3|180661.3|180860.5|180770.5|180903.9|180813.9|180744.2|180654.2|503
1720686600000|2024-07-11 08:30:00|180857.5|180767.5|180830.3|180740.3|180879.7|180789.7|180817.1|180727.1|398
1720686900000|2024-07-11 08:35:00|180831.8|180741.8|180845.2|180755.2|180874.2|180784.2|180816.6|180726.6|402
1720687200000|2024-07-11 08:40:00|180844.9|180754.9|180677.6|180587.6|180849.7|180759.7|180660.9|180570.9|427
1720687500000|2024-07-11 08:45:00|180672.7|180582.7|180745.6|180655.6|180824|180734|180671.7|180581.7|663
1720687800000|2024-07-11 08:50:00|180745.5|180655.5|180756.6|180666.6|180788.1|180698.1|180738.1|180648.1|483
1720688100000|2024-07-11 08:55:00|180757.6|180667.6|180704.8|180614.8|180771.2|180681.2|180687|180597|452
1720688400000|2024-07-11 09:00:00|180704.5|180614.5|180627.6|180537.6|180740.8|180650.8|180623.8|180533.8|441
1720688700000|2024-07-11 09:05:00|180626.9|180536.9|180770|180680|180786.2|180696.2|180623.5|180533.5|572
1720689000000|2024-07-11 09:10:00|180771.5|180681.5|180792.9|180702.9|180813.6|180723.6|180749|180659|543
1720689300000|2024-07-11 09:15:00|180790.8|180700.8|180689|180599|180796|180706|180677.6|180587.6|767
1720689600000|2024-07-11 09:20:00|180690.2|180600.2|180772.8|180682.8|180821.7|180731.7|180686.8|180596.8|481
1720689900000|2024-07-11 09:25:00|180773|180683|180761.3|180671.3|180784.3|180694.3|180735.7|180645.7|463
1720690200000|2024-07-11 09:30:00|180754.2|180664.2|180682.3|180592.3|180781.5|180691.5|180670.8|180580.8|361
1720690500000|2024-07-11 09:35:00|180684.8|180594.8|180769.6|180679.6|180854.3|180764.3|180683.3|180593.3|514
1720690800000|2024-07-11 09:40:00|180771.9|180681.9|180747.4|180657.4|180807.3|180717.3|180728.8|180638.8|437
1720691100000|2024-07-11 09:45:00|180746.8|180656.8|180717.8|180627.8|180778.1|180688.1|180717.7|180627.7|307
1720691400000|2024-07-11 09:50:00|180716.5|180626.5|180660.5|180570.5|180746.1|180656.1|180656|180566|306
1720691700000|2024-07-11 09:55:00|180660.7|180570.7|180698|180608|180702.1|180612.1|180658.2|180568.2|496
1720692000000|2024-07-11 10:00:00|180696.6|180606.6|180656.9|180566.9|180737.4|180647.4|180639.2|180549.2|335
1720692300000|2024-07-11 10:05:00|180657|180567|180661.8|180571.8|180671.7|180581.7|180650.9|180560.9|346
1720692600000|2024-07-11 10:10:00|180661.7|180571.7|180716|180626|180804|180714|180653.8|180563.8|481
1720692900000|2024-07-11 10:15:00|180716.1|180626.1|180714.3|180624.3|180737|180647|180685.2|180595.2|482
1720693200000|2024-07-11 10:20:00|180714.9|180624.9|180725.5|180635.5|180800.1|180710.1|180699.4|180609.4|410
1720693500000|2024-07-11 10:25:00|180726.4|180636.4|180767.9|180677.9|180773.3|180683.3|180708.9|180618.9|320
1720693800000|2024-07-11 10:30:00|180769.9|180679.9|180794.9|180704.9|180840|180750|180762.2|180672.2|416
1720694100000|2024-07-11 10:35:00|180793.8|180703.8|180786|180696|180822.7|180732.7|180771.6|180681.6|311
1720694400000|2024-07-11 10:40:00|180784.5|180694.5|180890.7|180800.7|180956.6|180866.6|180741.6|180651.6|397
1720694700000|2024-07-11 10:45:00|180889.9|180799.9|180845.3|180755.3|180949.6|180859.6|180814.2|180724.2|827
1720695000000|2024-07-11 10:50:00|180833.2|180743.2|180895.7|180805.7|180929.4|180839.4|180819|180729|472
1720695300000|2024-07-11 10:55:00|180895.1|180805.1|180923.7|180793.7|180934.6|180839|180885.4|180790.3|284
1720695600000|2024-07-11 11:00:00|180933.5|180803.5|180932.7|180842.7|180954.4|180864.4|180905|180801.9|318
1720695900000|2024-07-11 11:05:00|180932.2|180842.2|180932.3|180842.3|180943.1|180853.1|180909.2|180819.2|211
1720696200000|2024-07-11 11:10:00|180932.4|180842.4|180936.4|180846.4|180953.6|180863.6|180921.9|180831.9|246
1720696500000|2024-07-11 11:15:00|180934.7|180844.7|180949.2|180859.2|180953.8|180863.8|180918.2|180828.2|196
1720696800000|2024-07-11 11:20:00|180949.1|180859.1|180924.3|180834.3|181022.2|180932.2|180918.2|180828.2|266
1720697100000|2024-07-11 11:25:00|180926.5|180836.5|180965|180875|180977.6|180887.6|180914|180824|285
1720697400000|2024-07-11 11:30:00|180962|180872|180969.2|180879.2|180978.4|180888.4|180909.9|180819.9|315
1720697700000|2024-07-11 11:35:00|180966.7|180876.7|180965|180875|180983.1|180893.1|180941.1|180851.1|256
1720698000000|2024-07-11 11:40:00|180965.1|180875.1|180987.5|180897.5|181036.5|180946.5|180965.1|180875.1|287
1720698300000|2024-07-11 11:45:00|180987.3|180897.3|181031.3|180941.3|181043.5|180953.5|180977.3|180887.3|202
1720698600000|2024-07-11 11:50:00|181030.7|180940.7|180962.3|180872.3|181077.6|180987.6|180919.8|180829.8|377
1720698900000|2024-07-11 11:55:00|180962.1|180872.1|180782.4|180692.4|180965.5|180875.5|180753.5|180663.5|455
1720699200000|2024-07-11 12:00:00|180782.3|180692.3|180891.9|180801.9|180903.9|180813.9|180755.6|180665.6|570
1720699500000|2024-07-11 12:05:00|180893.9|180803.9|180864.3|180774.3|180913.3|180823.3|180738.9|180648.9|500
1720699800000|2024-07-11 12:10:00|180863.3|180773.3|180767.7|180677.7|180864.4|180774.4|180538.9|180448.9|563
1720700100000|2024-07-11 12:15:00|180767.4|180677.4|180889.5|180799.5|180906.8|180816.8|180717.2|180627.2|588
1720700400000|2024-07-11 12:20:00|180894.4|180804.4|181088.5|180998.5|181164.1|181074.1|180875.3|180785.3|637
1720700700000|2024-07-11 12:25:00|181088.4|180998.4|181061.2|180719.2|181192.7|181062.7|181007.5|180693|741
1720701000000|2024-07-11 12:30:00|181061.1|180719.1|180038|179908|181067.9|180725.9|179763.5|179511.4|842
1720701300000|2024-07-11 12:35:00|180037.8|179907.8|180207.8|180117.8|180228.9|180120|179969.9|179879.2|1033
1720701600000|2024-07-11 12:40:00|180208.8|180118.8|179866.9|179736.9|180213.2|180123.2|179451.6|179361.6|1067
1720701900000|2024-07-11 12:45:00|179877.9|179747.9|179800|179670|180008.4|179878.4|179559.9|179469.9|915
1720702200000|2024-07-11 12:50:00|179801.1|179671.1|179756.8|179666.8|179875.1|179783.1|179588.9|179498.9|863
1720702500000|2024-07-11 12:55:00|179760.1|179670.1|179768.2|179678.2|179894.2|179804.2|179723.4|179633.4|711
1720702800000|2024-07-11 13:00:00|179765.8|179675.8|179574.2|179484.2|179768.7|179678.7|179568.4|179478.4|978
1720703100000|2024-07-11 13:05:00|179575.3|179485.3|179629.1|179539.1|179722.8|179632.8|179564.9|179474.9|1000
1720703400000|2024-07-11 13:10:00|179610.7|179520.7|179754.3|179664.3|179812.2|179722.2|179606.8|179516.8|1011
1720703700000|2024-07-11 13:15:00|179750.1|179660.1|179744.8|179654.8|179933.1|179843.1|179584.5|179494.5|1021
1720704000000|2024-07-11 13:20:00|179741.8|179651.8|179743.3|179653.3|179909.1|179819.1|179689.3|179599.3|916
1720704300000|2024-07-11 13:25:00|179743|179653|179827.1|179737.1|179915.8|179825.8|179730.5|179640.5|885
1720704600000|2024-07-11 13:30:00|179828.8|179738.8|180082.1|179992.1|180249.7|180130|179774.9|179684.9|1047
1720704900000|2024-07-11 13:35:00|180083|179993|180100.2|180010.2|180193.5|180103.5|180047.8|179957.8|997
1720705200000|2024-07-11 13:40:00|180100.8|180010.8|180037|179947|180339.9|180249.9|180012.5|179922.5|959
1720705500000|2024-07-11 13:45:00|180039.6|179949.6|180050.6|179960.6|180149.9|180059.9|179935.5|179838|1015
1720705800000|2024-07-11 13:50:00|180047.5|179957.5|179957.8|179867.8|180144.5|180054.5|179894.5|179804.5|874
1720706100000|2024-07-11 13:55:00|179960|179870|179973.1|179883.1|180153.5|180063.5|179923|179833|831
1720706400000|2024-07-11 14:00:00|179986.6|179896.6|179730|179640|180061.9|179971.9|179726.8|179636.8|741
1720706700000|2024-07-11 14:05:00|179726.2|179636.2|179753.1|179663.1|179765.4|179675.4|179546.6|179456.6|862
1720707000000|2024-07-11 14:10:00|179760.2|179670.2|179815.9|179725.9|179818|179728|179714.1|179624.1|856
1720707300000|2024-07-11 14:15:00|179815.8|179725.8|180109.5|180019.5|180118.6|180019.5|179799.1|179709.1|802
1720707600000|2024-07-11 14:20:00|180115.6|180025.6|180381.1|180291.1|180385|180295|180067.6|179977.6|882
1720707900000|2024-07-11 14:25:00|180382.5|180292.5|180468.3|180378.3|180510.7|180420.7|180320.6|180230.6|748
1720708200000|2024-07-11 14:30:00|180475.1|180385.1|180473.4|180383.4|180555.7|180465.7|180169.8|180048.9|953
1720708500000|2024-07-11 14:35:00|180477.2|180387.2|180401.7|180311.7|180502.7|180412.7|180270.7|180140.7|943
1720708800000|2024-07-11 14:40:00|180401.6|180311.6|180286.9|180196.9|180413.3|180323.3|180267.6|180177.6|786
1720709100000|2024-07-11 14:45:00|180280.3|180190.3|180153.4|180063.4|180323.8|180233.8|180145.6|180055.6|708
1720709400000|2024-07-11 14:50:00|180152.6|180062.6|179998.5|179908.5|180152.6|180062.6|179894.4|179804.4|875
1720709700000|2024-07-11 14:55:00|179996.8|179906.8|179961.4|179871.4|180028|179938|179895.8|179805.8|862
1720710000000|2024-07-11 15:00:00|179967|179877|180159.6|180069.6|180348.1|180258.1|179950.4|179860.4|966
1720710300000|2024-07-11 15:05:00|180154.9|180064.9|180223.9|180133.9|180326.6|180218.5|180148.4|180058.4|994
1720710600000|2024-07-11 15:10:00|180223.3|180133.3|180140.5|180050.5|180249.5|180159.5|180099.4|180005.8|897
1720710900000|2024-07-11 15:15:00|180143.5|180053.5|180090.9|180000.9|180233.9|180143.9|180088.6|179998.6|814
1720711200000|2024-07-11 15:20:00|180091|180001|180139.8|180049.8|180140|180050|180075.4|179985.4|734
1720711500000|2024-07-11 15:25:00|180139|180049|180224.4|180134.4|180226.8|180136.8|180127.1|180037.1|654
1720711800000|2024-07-11 15:30:00|180223.3|180133.3|180133|180043|180223.8|180133.8|180126.5|180036.5|750
1720712100000|2024-07-11 15:35:00|180133.9|180043.9|180099.2|180009.2|180141.8|180051.8|180041.2|179951.2|573
1720712400000|2024-07-11 15:40:00|180098.9|180008.9|180048.2|179958.2|180107.4|180017.4|180006.6|179916.6|547
1720712700000|2024-07-11 15:45:00|180050.1|179960.1|180008.8|179918.8|180054.3|179964.3|179999.3|179909.3|493
1720713000000|2024-07-11 15:50:00|180010.7|179920.7|179918.8|179828.8|180020.5|179930.5|179914.2|179824.2|408
1720713300000|2024-07-11 15:55:00|179916.1|179826.1|180090.4|180000.4|180094.6|180004.6|179913.4|179823.4|537
1720713600000|2024-07-11 16:00:00|180088.4|179998.4|180171.7|180081.7|180219.6|180129.6|180087.9|179997.9|651
1720713900000|2024-07-11 16:05:00|180172|180082|180156.6|180066.6|180186.8|180096.8|180120.7|180030.7|443
1720714200000|2024-07-11 16:10:00|180156.2|180066.2|180167.4|180077.4|180188.2|180098.2|180142.1|180052.1|419
1720714500000|2024-07-11 16:15:00|180168.1|180078.1|180178.7|180088.7|180216.6|180126.6|180166.6|180076.6|354
1720714800000|2024-07-11 16:20:00|180180.9|180090.9|180166.6|180076.6|180192.4|180102.4|180163.3|180073.3|290
1720715100000|2024-07-11 16:25:00|180167.7|180077.7|180146.3|180056.3|180214.3|180124.3|180128|180038|417
1720715400000|2024-07-11 16:30:00|180145.7|180055.7|180151.1|180061.1|180154.8|180064.8|180129.9|180039.9|347
1720715700000|2024-07-11 16:35:00|180151.7|180061.7|180184.3|180094.3|180195.1|180105.1|180145|180045.3|287
1720716000000|2024-07-11 16:40:00|180185.6|180095.6|180132.2|180042.2|180195.5|180105.5|180128.9|180038.9|246
1720716300000|2024-07-11 16:45:00|180132.1|180042.1|180157|180067|180199.6|180109.6|180130.9|180040.9|257
1720716600000|2024-07-11 16:50:00|180157.4|180067.4|180074.3|179984.3|180179.2|180089.2|180070.8|179980.8|247
1720716900000|2024-07-11 16:55:00|180073.6|179983.6|180012.6|179922.6|180079.9|179989.9|179982.4|179892|454
1720717200000|2024-07-11 17:00:00|180012.8|179922.8|180082.8|179992.8|180153.4|180023.4|179992.1|179902.1|619
1720717500000|2024-07-11 17:05:00|180086.8|179996.8|180064.7|179974.7|180092.5|180002.5|180016.7|179926.7|622
1720717800000|2024-07-11 17:10:00|180064.3|179974.3|180048.3|179958.3|180091.8|180001.8|180045.4|179955.4|433
1720718100000|2024-07-11 17:15:00|180047.3|179957.3|179995.9|179905.9|180050.5|179960.5|179949.3|179859.3|479
1720718400000|2024-07-11 17:20:00|179996|179906|179987.8|179897.8|179996|179906|179965.6|179875.6|354
1720718700000|2024-07-11 17:25:00|179987.7|179897.7|180051.8|179961.8|180054.9|179964.9|179987.7|179897.7|350
1720719000000|2024-07-11 17:30:00|180052.6|179962.6|179991.6|179901.6|180054.1|179964.1|179960.4|179870.4|408
1720719300000|2024-07-11 17:35:00|179991.7|179901.7|180045.9|179955.9|180046|179956|179986.8|179896.8|308
1720719600000|2024-07-11 17:40:00|180045.5|179955.5|180034.7|179944.7|180050.8|179960.8|180028.2|179938.2|287
1720719900000|2024-07-11 17:45:00|180034.8|179944.8|179991.6|179901.6|180045.4|179955.4|179978.1|179888.1|328
1720720200000|2024-07-11 17:50:00|179991.8|179901.8|180010.6|179880.6|180032.5|179916.8|179978.4|179880.5|440
1720720500000|2024-07-11 17:55:00|180010.7|179880.7|179994.8|179864.8|180010.7|179880.7|179969.7|179839.7|192
1720720800000|2024-07-11 18:00:00|179995.5|179865.5|180000.7|179870.7|180013.6|179883.6|179990|179860|196
1720721100000|2024-07-11 18:05:00|180000.6|179870.6|179840.6|179750.6|180001|179871|179819.8|179711.4|339
1720721400000|2024-07-11 18:10:00|179843.4|179753.4|179854.7|179724.7|179884.1|179766.4|179841.2|179722.6|307
1720721700000|2024-07-11 18:15:00|179854.5|179724.5|179849.2|179759.2|179866.7|179776.7|179816.1|179724.5|293
1720722000000|2024-07-11 18:20:00|179849.3|179759.3|179896.2|179766.2|179910|179780|179842.9|179732.3|343
1720722300000|2024-07-11 18:25:00|179895.3|179765.3|179947.3|179817.3|179957.5|179827.5|179894.4|179764.4|351
1720722600000|2024-07-11 18:30:00|179947.1|179817.1|179879.9|179789.9|179947.7|179846.6|179876.8|179784.8|303
1720722900000|2024-07-11 18:35:00|179879.8|179789.8|179851.6|179761.6|179891.9|179801.9|179843.8|179753.8|288
1720723200000|2024-07-11 18:40:00|179849.6|179759.6|179853.7|179763.7|179858.4|179768.4|179846.5|179756.5|177
1720723500000|2024-07-11 18:45:00|179852.7|179762.7|179873.2|179783.2|179878.1|179788.1|179842.1|179752.1|166
1720723800000|2024-07-11 18:50:00|179871.7|179781.7|179858|179768|179882.3|179792.3|179857.6|179767.6|168
1720724100000|2024-07-11 18:55:00|179857.2|179767.2|179884.2|179794.2|179890.9|179800.9|179837.2|179729.4|251
1720724400000|2024-07-11 19:00:00|179858.2|179768.2|179889.3|179799.3|179909.9|179819.9|179858.2|179768.2|298
1720724700000|2024-07-11 19:05:00|179889.4|179799.4|179896|179806|179913.7|179823.7|179889.1|179799.1|229
1720725000000|2024-07-11 19:10:00|179897.5|179807.5|179891.1|179801.1|179905|179815|179890.2|179800.2|244
1720725300000|2024-07-11 19:15:00|179891|179801|179834.7|179744.7|179898.6|179808.6|179826|179736|269
1720725600000|2024-07-11 19:20:00|179833.6|179743.6|179843|179753|179855.6|179765.6|179832.5|179742.5|250
1720725900000|2024-07-11 19:25:00|179843.2|179753.2|180010.6|179920.6|180031.1|179923.5|179833.4|179743.4|294
1720726200000|2024-07-11 19:30:00|180011.6|179921.6|180086.4|179956.4|180087.4|179990.4|180011.6|179921.6|393
1720726500000|2024-07-11 19:35:00|180085.1|179955.1|179973|179843|180085.3|179955.3|179940.3|179823.9|402
1720726800000|2024-07-11 19:40:00|179973.9|179843.9|180126.8|179996.8|180130.6|180000.6|179967|179842.4|415
1720727100000|2024-07-11 19:45:00|180123.8|179993.8|180158.8|180068.8|180174.3|180069.4|180117.1|179987.1|349
1720727400000|2024-07-11 19:50:00|180157.6|180067.6|180149.6|180059.6|180157.6|180067.6|180140.5|180050.5|342
1720727700000|2024-07-11 19:55:00|180150.6|180060.6|180096.8|180006.8|180156.1|180066.1|180083.2|179993.2|405
1720728000000|2024-07-11 20:00:00|180090.4|180000.4|180095.1|179965.1|180156.4|180066.4|180085.3|179964.2|270
1720728300000|2024-07-11 20:05:00|180095|179965|180048.2|179918.2|180098.3|179996.3|180039|179909|274
1720728600000|2024-07-11 20:10:00|180048.1|179918.1|180043.7|179913.7|180066.1|179936.1|180015.6|179885.6|338
1720728900000|2024-07-11 20:15:00|180044.7|179914.7|180052.6|179922.6|180057|179927|180044.1|179914.1|96
1720729200000|2024-07-11 20:20:00|180051.1|179921.1|180056.9|179926.9|180077.3|179947.3|180044.9|179914.9|150
1720729500000|2024-07-11 20:25:00|180057.6|179927.6|180065|179935|180066.6|179936.6|180055|179925|129
1720729800000|2024-07-11 20:30:00|180069.4|179939.4|180075.5|179945.5|180081.4|179951.4|180060.4|179930.4|99
1720730100000|2024-07-11 20:35:00|180073.6|179943.6|180069.9|179939.9|180075.5|179945.5|180068.3|179938.3|40
1720730400000|2024-07-11 20:40:00|180070.5|179940.5|180164|179936.4|180178.3|179986|180070.5|179884|714
1720730700000|2024-07-11 20:45:00|180165.2|179938.6|180207.2|179911.3|180240.1|179944.8|180156.3|179867.3|662
1720731000000|2024-07-11 20:50:00|180217.4|179909|180197.9|179894.1|180240.3|179937.4|180158.3|179857.2|563
1720731300000|2024-07-11 20:55:00|180197.6|179893.3|180161.6|179819.6|180240.6|179937|180154|179812|673
1720731600000|2024-07-11 21:00:00|180157.2|179815.2|180171.5|179829.5|180231.7|179889.7|180111.8|179769.8|29
1720731900000|2024-07-11 21:05:00|180169.7|179827.7|180184.1|179842.1|180214.3|179872.3|180169.7|179827.7|48
1720732200000|2024-07-11 21:10:00|180188.3|179846.3|180204.4|179862.4|180215.3|179873.3|180178.7|179836.7|49
1720732500000|2024-07-11 21:15:00|180204.6|179862.6|180205.3|179863.3|180208.9|179866.9|180204.2|179862.2|29
1720732800000|2024-07-11 21:20:00|180205.1|179863.1|180203.5|179861.5|180205.2|179863.2|180203.5|179861.5|25
1720733100000|2024-07-11 21:25:00|180211.2|179869.2|180212.5|179870.5|180213.2|179871.2|180211.2|179869.2|6
1720733400000|2024-07-11 21:30:00|180212.7|179870.7|180201|179859|180213.1|179871.1|180195.5|179853.5|104
1720733700000|2024-07-11 21:35:00|180201.2|179859.2|180205.8|179863.8|180209.6|179867.6|180199.2|179857.2|56
1720734000000|2024-07-11 21:40:00|180205.7|179863.7|180194.3|179852.3|180206.8|179864.8|180176.6|179834.6|56
1720734300000|2024-07-11 21:45:00|180194.2|179852.2|180193.8|179851.8|180201.1|179859.1|180177.8|179835.8|30
1720734600000|2024-07-11 21:50:00|180193.4|179851.4|180187|179845|180201.4|179859.4|180187|179845|7
1720734900000|2024-07-11 21:55:00|180194.2|179852.2|180176.6|179834.6|180194.2|179852.2|180153.2|179811.2|13
1720735200000|2024-07-11 22:00:00|180177|179835|180205.2|179863.2|180208.5|179866.5|180123.9|179781.9|110
1720735500000|2024-07-11 22:05:00|180205.1|179863.1|180232.3|179890.3|180258.9|179916.9|180168.4|179826.4|114
1720735800000|2024-07-11 22:10:00|180232.1|179890.1|180207.7|179865.7|180253.5|179911.5|180176.9|179834.9|74
1720736100000|2024-07-11 22:15:00|180195.4|179853.4|180188.6|179846.6|180237|179895|180187.9|179845.9|46
1720736400000|2024-07-11 22:20:00|180188.7|179846.7|180188.3|179846.3|180197.3|179855.3|180188.2|179846.2|61
1720736700000|2024-07-11 22:25:00|180196.2|179854.2|180180.6|179838.6|180196.6|179854.6|180161.8|179819.8|73
1720737000000|2024-07-11 22:30:00|180189.5|179847.5|180174.6|179832.6|180198|179856|180146|179804|78
1720737300000|2024-07-11 22:35:00|180153.9|179811.9|180153.6|179811.6|180174.6|179832.6|180093.7|179784.2|41
1720737600000|2024-07-11 22:40:00|180168.8|179826.8|180170|179828|180170.4|179828.4|180144|179802|52
1720737900000|2024-07-11 22:45:00|180169.6|179827.6|180153|179811|180170.4|179828.4|180149.4|179807.4|38
1720738200000|2024-07-11 22:50:00|180170|179828|180170|179828|180170.3|179828.3|180153|179811|46
1720738500000|2024-07-11 22:55:00|180169.9|179827.9|180160.4|179818.4|180170.4|179828.4|180153|179811|30
1720738800000|2024-07-11 23:00:00|180177.5|179835.5|180074.8|179859.5|180177.5|179859.5|180074.8|179799.2|181
1720739100000|2024-07-11 23:05:00|180074.7|179855.1|180027|179897|180129.1|179897|180019.4|179810.3|106
1720739400000|2024-07-11 23:10:00|180081.2|179858|180015.1|179885.1|180094|179902.2|180015.1|179844.9|31
1720739700000|2024-07-11 23:15:00|180076.6|179858.2|180076.9|179854.6|180103.6|179892.9|180015.3|179854.6|27
1720740000000|2024-07-11 23:20:00|180022.9|179892.9|180018.5|179888.5|180109.7|179899.4|180018.5|179845.3|30
1720740300000|2024-07-11 23:25:00|180021.7|179891.7|179945.5|179736|180065.6|179892|179921.6|179728.8|118
1720740600000|2024-07-11 23:30:00|179978.7|179806.8|180062|179808|180079|179832.9|179922.2|179725.6|195
1720740900000|2024-07-11 23:35:00|180061|179812|180001.7|179812|180064.9|179836.2|179980|179777.3|128
1720741200000|2024-07-11 23:40:00|180001.6|179812.1|180003.7|179812|180053.8|179854.2|180001.6|179788.2|65
1720741500000|2024-07-11 23:45:00|180024.1|179816.5|179972.3|179779.3|180060|179853.3|179971.7|179770.2|351
1720741800000|2024-07-11 23:50:00|179970.9|179776|179954.7|179740.6|179981|179786.7|179911.9|179734.5|316
1720742100000|2024-07-11 23:55:00|179955|179741|179956.2|179750.3|179996.6|179770.4|179919.3|179724.9|316
1720742400000|2024-07-12 00:00:00|179954.1|179746.2|179948.3|179772.8|179978|179773.5|179921.1|179744.5|499
1720742700000|2024-07-12 00:05:00|179946.9|179770.1|180025.7|179842.8|180069.1|179863.3|179911.8|179755.6|188
1720743000000|2024-07-12 00:10:00|180067.3|179832.6|180029.9|179839.6|180084.8|179863.9|180000.8|179823.1|131
1720743300000|2024-07-12 00:15:00|180002.8|179837.7|180054|179837|180087.9|179862.7|179999.3|179815.8|69
1720743600000|2024-07-12 00:20:00|180045|179848.1|179995.6|179829.2|180058.5|179863.7|179995.6|179813.5|75
1720743900000|2024-07-12 00:25:00|180055|179837|180055|179837|180059.2|179863|179995.4|179813.8|56
1720744200000|2024-07-12 00:30:00|180019.4|179826|180018.7|179828.7|180059.1|179871.3|179994.5|179813.4|60
1720744500000|2024-07-12 00:35:00|180028.7|179862.1|180019|179834.8|180059.6|179892.7|179988.6|179812.9|70
1720744800000|2024-07-12 00:40:00|180041.6|179830.7|180013.7|179883.7|180042.1|179892.3|179987.4|179830.3|79
1720745100000|2024-07-12 00:45:00|180021.5|179891.5|180018.3|179835.1|180046.9|179891.5|179986.6|179830.7|70
1720745400000|2024-07-12 00:50:00|180036.5|179856|180025.3|179895.3|180046.8|179905.9|179993.1|179835.2|105
1720745700000|2024-07-12 00:55:00|180019.6|179889.6|180082|179931.4|180098.9|179954.5|180008.3|179832.8|112
1720746000000|2024-07-12 01:00:00|180091|179927.5|180093.4|179963.4|180117.6|179968.4|180073.4|179927.1|109
1720746300000|2024-07-12 01:05:00|180096.3|179966.3|180092.6|179962.6|180118.8|179968.3|180078|179925.5|110
1720746600000|2024-07-12 01:10:00|180095.3|179965.3|180083.5|179953.5|180120.1|179967.6|180082|179929.7|85
1720746900000|2024-07-12 01:15:00|180084|179954|180097.1|179967.1|180097.8|179967.8|180081.7|179951.7|151
1720747200000|2024-07-12 01:20:00|180089.5|179959.5|180085.1|179955.1|180098.7|179968.7|180084.9|179954.9|32
1720747500000|2024-07-12 01:25:00|180091.4|179961.4|180087.8|179957.8|180094.8|179964.8|180083.8|179953.8|19
1720747800000|2024-07-12 01:30:00|180094.3|179964.3|180084.9|179954.9|180094.3|179964.3|180080.4|179950.4|35
1720748100000|2024-07-12 01:35:00|180083.5|179953.5|180086.7|179956.7|180089|179959|180080.5|179950.5|38
1720748400000|2024-07-12 01:40:00|180084.8|179954.8|180093.5|179963.5|180093.6|179963.6|180083.6|179953.6|49
1720748700000|2024-07-12 01:45:00|180094.4|179964.4|180090.8|179960.8|180097.5|179967.5|180088.1|179958.1|30
1720749000000|2024-07-12 01:50:00|180090.7|179960.7|180079.1|179949.1|180097.8|179967.8|180078.5|179948.5|33
1720749300000|2024-07-12 01:55:00|180084.5|179954.5|180084.2|179954.2|180105.1|179975.1|180076.3|179946.3|34
1720749600000|2024-07-12 02:00:00|180084.6|179954.6|180089.2|179959.2|180096.2|179966.2|180083.8|179953.8|40
1720749900000|2024-07-12 02:05:00|180086.4|179956.4|180094.2|179964.2|180096.4|179966.4|180080.6|179950.6|47
1720750200000|2024-07-12 02:10:00|180080.2|179950.2|180080.7|179950.7|180094.4|179964.4|180080.2|179950.2|20
1720750500000|2024-07-12 02:15:00|180080.4|179950.4|180095.3|179965.3|180095.3|179965.3|180080.2|179950.2|28
1720750800000|2024-07-12 02:20:00|180094.8|179964.8|180080.8|179950.8|180094.8|179964.8|180080.1|179950.1|24
1720751100000|2024-07-12 02:25:00|180080.6|179950.6|180094.4|179964.4|180094.4|179964.4|180080|179950|23
1720751400000|2024-07-12 02:30:00|180080|179950|180072.9|179942.9|180090.1|179960.1|180072.5|179942.5|82
1720751700000|2024-07-12 02:35:00|180073.1|179943.1|180071.9|179941.9|180080.2|179950.2|180071.7|179941.7|51
1720752000000|2024-07-12 02:40:00|180071.8|179941.8|180076.7|179946.7|180082|179952|180071.2|179941.2|50
1720752300000|2024-07-12 02:45:00|180081|179951|180086.8|179956.8|180086.8|179956.8|180069.8|179939.8|87
1720752600000|2024-07-12 02:50:00|180086.9|179956.9|180093.2|179963.2|180099.5|179969.5|180076.9|179946.9|98
1720752900000|2024-07-12 02:55:00|180090.8|179960.8|180087.5|179957.5|180094.8|179964.8|180086.1|179956.1|86
1720753200000|2024-07-12 03:00:00|180090.9|179960.9|180095.1|179965.1|180100.2|179970.2|180081.9|179951.9|59
1720753500000|2024-07-12 03:05:00|180094.6|179964.6|180057|179927|180112.2|179982.2|180057|179927|67
1720753800000|2024-07-12 03:10:00|180053.5|179923.5|180051.6|179921.6|180060|179930|180042.4|179912.4|99
1720754100000|2024-07-12 03:15:00|180052|179922|180056.5|179926.5|180068.3|179938.3|180048.5|179918.5|57
1720754400000|2024-07-12 03:20:00|180056.4|179926.4|180054.4|179924.4|180061.5|179931.5|180052.2|179922.2|37
1720754700000|2024-07-12 03:25:00|180052.8|179922.8|180054.2|179924.2|180062.9|179932.9|180047.5|179917.5|35
1720755000000|2024-07-12 03:30:00|180054|179924|180058.1|179928.1|180063|179933|180052.6|179922.6|126
1720755300000|2024-07-12 03:35:00|180062.5|179932.5|180049.7|179919.7|180062.5|179932.5|180037.6|179907.6|113
1720755600000|2024-07-12 03:40:00|180044.7|179914.7|180045.5|179915.5|180052.7|179922.7|180041.2|179911.2|127
1720755900000|2024-07-12 03:45:00|180045.6|179915.6|180051|179921|180060.5|179930.5|180042.8|179912.8|100
1720756200000|2024-07-12 03:50:00|180043|179913|180043.9|179913.9|180053.7|179923.7|180039.6|179909.6|95
1720756500000|2024-07-12 03:55:00|180043.7|179913.7|180038|179908|180056.4|179926.4|180037.3|179907.3|154
1720756800000|2024-07-12 04:00:00|180037.5|179907.5|180040.6|179910.6|180047.5|179917.5|180033.3|179903.3|137
1720757100000|2024-07-12 04:05:00|180041|179911|180036.7|179906.7|180046.2|179916.2|180031.3|179901.3|170
1720757400000|2024-07-12 04:10:00|180040.8|179910.8|180059.4|179929.4|180060.1|179930.1|180036.1|179906.1|211
1720757700000|2024-07-12 04:15:00|180059.7|179929.7|180054.5|179924.5|180059.7|179929.7|180037.8|179907.8|180
1720758000000|2024-07-12 04:20:00|180056|179926|180036.2|179906.2|180057.7|179927.7|180030.4|179900.4|118
1720758300000|2024-07-12 04:25:00|180036.3|179906.3|180049.5|179919.5|180053.6|179923.6|180031.9|179901.9|84
1720758600000|2024-07-12 04:30:00|180049.6|179919.6|180051.8|179921.8|180052.3|179922.3|180029.5|179899.5|113
1720758900000|2024-07-12 04:35:00|180050.8|179920.8|180034.5|179904.5|180054.9|179924.9|180031|179901|124
1720759200000|2024-07-12 04:40:00|180039.6|179909.6|180043.8|179913.8|180053.6|179923.6|180031.3|179901.3|101
1720759500000|2024-07-12 04:45:00|180043.9|179913.9|180044.4|179914.4|180050.5|179920.5|180039.9|179909.9|92
1720759800000|2024-07-12 04:50:00|180045|179915|180033.1|179903.1|180045|179915|180028.4|179898.4|135
1720760100000|2024-07-12 04:55:00|180033|179903|180035.9|179905.9|180036.8|179906.8|180025.8|179895.8|128
1720760400000|2024-07-12 05:00:00|180040.2|179910.2|180010.8|179880.8|180040.2|179910.2|180000|179870|94
1720760700000|2024-07-12 05:05:00|180010.6|179880.6|180013.4|179883.4|180017.2|179887.2|180005.5|179875.5|76
1720761000000|2024-07-12 05:10:00|180011.4|179881.4|180025.2|179895.2|180027.9|179897.9|180008.1|179878.1|100
1720761300000|2024-07-12 05:15:00|180025.6|179895.6|180084|179954|180084|179956.1|180025.4|179895.4|209
1720761600000|2024-07-12 05:20:00|180082.2|179952.2|180058.2|179928.2|180108.8|180006.2|180038.5|179908.5|263
1720761900000|2024-07-12 05:25:00|180059|179929|180055.8|179925.8|180069.1|179945.1|180021.2|179908|580
1720762200000|2024-07-12 05:30:00|180062.1|179932.1|180058.7|179928.7|180079.2|179949.2|180021|179910.4|584
1720762500000|2024-07-12 05:35:00|180060.5|179930.5|180070.8|179940.8|180070.8|179940.8|180054|179924|601
1720762800000|2024-07-12 05:40:00|180071|179941|180055.4|179925.4|180073|179943|180025.1|179895.1|474
1720763100000|2024-07-12 05:45:00|180055.3|179925.3|179996.5|179866.5|180057|179927|179985.3|179855.3|287
1720763400000|2024-07-12 05:50:00|179991.6|179861.6|179874|179744|180000.5|179870.5|179853.1|179723.1|490
1720763700000|2024-07-12 05:55:00|179873.3|179743.3|179853|179723|179916.8|179786.8|179841.1|179711.1|249
1720764000000|2024-07-12 06:00:00|179852.6|179722.6|180032.2|179942.2|180039.4|179949.4|179822.6|179720|670
1720764300000|2024-07-12 06:05:00|180032.1|179942.1|180019.1|179929.1|180103.2|180013.2|179956.6|179866.6|544
1720764600000|2024-07-12 06:10:00|180019.4|179929.4|180031.3|179941.3|180039.7|179949.7|179992.1|179902.1|427
1720764900000|2024-07-12 06:15:00|180031|179941|180068.1|179978.1|180114.7|180024.7|180015.8|179925.8|416
1720765200000|2024-07-12 06:20:00|180082.4|179992.4|180226.5|180136.5|180269.8|180164.9|180079.3|179989.3|583
1720765500000|2024-07-12 06:25:00|180227|180137|180247.1|180157.1|180258.3|180168.3|180214.6|180120|459
1720765800000|2024-07-12 06:30:00|180245.9|180155.9|180084.9|179994.9|180247.4|180157.4|180055.6|179965.6|494
1720766100000|2024-07-12 06:35:00|180083.1|179993.1|180057.2|179967.2|180103.4|180001.2|180050.6|179945.1|255
1720766400000|2024-07-12 06:40:00|180056.1|179966.1|180048.3|179958.3|180084.3|179977|180041.4|179929.1|473
1720766700000|2024-07-12 06:45:00|180048.8|179958.8|180038.7|179948.7|180081.8|179981.9|180038.1|179938.7|707
1720767000000|2024-07-12 06:50:00|180038.3|179948.3|180079.4|179989.4|180099|180009|180038.2|179928.4|404
1720767300000|2024-07-12 06:55:00|180079.5|179989.5|179875.4|179785.4|180096.8|180006.8|179832.5|179742.5|525
1720767600000|2024-07-12 07:00:00|179879.2|179789.2|179872.3|179782.3|179921.1|179831.1|179866.2|179776.2|582
1720767900000|2024-07-12 07:05:00|179873.9|179783.9|179934.8|179844.8|179944.7|179854.7|179871|179781|355
1720768200000|2024-07-12 07:10:00|179936.4|179846.4|179984.4|179894.4|180044.1|179954.1|179935.4|179845.4|472
1720768500000|2024-07-12 07:15:00|179980.6|179890.6|179923.6|179833.6|179984.8|179894.8|179911.6|179821.6|462
1720768800000|2024-07-12 07:20:00|179925.6|179835.6|179782|179692|179954|179864|179757.4|179667.4|442
1720769100000|2024-07-12 07:25:00|179790.2|179700.2|179774.9|179684.9|179798.1|179708.1|179705.9|179615.9|536
1720769400000|2024-07-12 07:30:00|179775.7|179685.7|179748.9|179658.9|179783.6|179693.6|179706|179616|431
1720769700000|2024-07-12 07:35:00|179749|179659|179711.7|179621.7|179749|179659|179667.3|179577.3|535
1720770000000|2024-07-12 07:40:00|179711.5|179621.5|179655.9|179565.9|179712.3|179622.3|179619.6|179529.6|494
1720770300000|2024-07-12 07:45:00|179656.2|179566.2|179551.1|179461.1|179680.4|179590.4|179537.7|179447.7|423
1720770600000|2024-07-12 07:50:00|179551.2|179461.2|179648|179558|179649.3|179559.3|179550.9|179460.9|404
1720770900000|2024-07-12 07:55:00|179647.8|179557.8|179626.8|179536.8|179657.6|179567.6|179562.7|179472.7|416
1720771200000|2024-07-12 08:00:00|179627|179537|179609.9|179519.9|179659.8|179569.8|179572.2|179482.2|520
1720771500000|2024-07-12 08:05:00|179609.8|179519.8|179603.8|179513.8|179623.6|179533.6|179584.2|179494.2|436
1720771800000|2024-07-12 08:10:00|179611|179521|179587.3|179497.3|179653|179563|179565.1|179475.1|341
1720772100000|2024-07-12 08:15:00|179582.5|179492.5|179585.5|179495.5|179590.7|179500.7|179568.8|179478.8|310
1720772400000|2024-07-12 08:20:00|179585.6|179495.6|179569.6|179479.6|179591.7|179501.7|179551.8|179461.8|267
1720772700000|2024-07-12 08:25:00|179568.2|179478.2|179586|179496|179602|179512|179558.3|179468.3|224
1720773000000|2024-07-12 08:30:00|179585.2|179495.2|179586.4|179496.4|179596.3|179506.3|179563.7|179473.7|284
1720773300000|2024-07-12 08:35:00|179585.9|179495.9|179571.4|179481.4|179595.4|179505.4|179560.5|179470.5|212
1720773600000|2024-07-12 08:40:00|179571.7|179481.7|179634.5|179544.5|179685.5|179595.5|179570.3|179480.3|260
1720773900000|2024-07-12 08:45:00|179634|179544|179789.9|179699.9|179802|179712|179631.5|179541.5|412
1720774200000|2024-07-12 08:50:00|179789.6|179699.6|179693.2|179603.2|179789.6|179699.6|179676.6|179586.6|439
1720774500000|2024-07-12 08:55:00|179694.4|179604.4|179738.4|179648.4|179769|179679|179694.4|179604.4|360
1720774800000|2024-07-12 09:00:00|179740.3|179650.3|179846.9|179756.9|179886.4|179796.4|179734.4|179644.4|387
1720775100000|2024-07-12 09:05:00|179846.8|179756.8|179827.9|179737.9|179859.4|179769.4|179747.3|179657.3|557
1720775400000|2024-07-12 09:10:00|179830.3|179740.3|179856|179766|179897.6|179807.6|179811|179721|505
1720775700000|2024-07-12 09:15:00|179853.5|179763.5|179855.5|179765.5|179939.2|179849.2|179844.8|179754.8|340
1720776000000|2024-07-12 09:20:00|179855.6|179765.6|179961|179871|179962.1|179872.1|179852.9|179762.9|337
1720776300000|2024-07-12 09:25:00|179964.4|179874.4|179885.1|179795.1|180011.1|179921.1|179884.9|179794.9|365
1720776600000|2024-07-12 09:30:00|179884.7|179794.7|179923|179833|179929.5|179839.5|179832|179742|335
1720776900000|2024-07-12 09:35:00|179923.5|179833.5|179883.3|179793.3|179930.5|179840.5|179843.2|179753.2|336
1720777200000|2024-07-12 09:40:00|179883.4|179793.4|179923.2|179833.2|179950.5|179860.5|179869.9|179779.9|313
1720777500000|2024-07-12 09:45:00|179924|179834|179893.9|179803.9|179943.3|179853.3|179879.8|179789.8|235
1720777800000|2024-07-12 09:50:00|179891.4|179801.4|179905.9|179815.9|179913.6|179823.6|179880|179790|251
1720778100000|2024-07-12 09:55:00|179904.4|179814.4|179940.1|179850.1|179942.8|179852.8|179868.3|179778.3|334
1720778400000|2024-07-12 10:00:00|179939.9|179849.9|179946.1|179856.1|179972.4|179882.4|179862.7|179772.7|365
1720778700000|2024-07-12 10:05:00|179946.2|179856.2|179912.9|179822.9|179946.4|179856.4|179888.5|179798.5|327
1720779000000|2024-07-12 10:10:00|179915|179825|179973.9|179883.9|180012.1|179922.1|179915|179825|342
1720779300000|2024-07-12 10:15:00|179975.9|179885.9|179960|179870|180019.8|179929.8|179959.3|179869.3|336
1720779600000|2024-07-12 10:20:00|179958.2|179868.2|179954.4|179864.4|179991.5|179901.5|179949.2|179859.2|285
1720779900000|2024-07-12 10:25:00|179956.5|179866.5|179945.3|179855.3|179971.5|179881.5|179940|179850|245
1720780200000|2024-07-12 10:30:00|179942.7|179852.7|179932.5|179842.5|179943.4|179853.4|179919.1|179829.1|213
1720780500000|2024-07-12 10:35:00|179932.6|179842.6|179915.6|179825.6|179938.7|179848.7|179905.2|179815.2|160
1720780800000|2024-07-12 10:40:00|179914.4|179824.4|180073|179983|180084.6|179994.6|179911.1|179821.1|301
1720781100000|2024-07-12 10:45:00|180073.1|179983.1|180059.4|179969.4|180077.8|179987.8|180054.5|179964.5|283
1720781400000|2024-07-12 10:50:00|180060.7|179970.7|180039|179949|180096.7|180006.7|179976.4|179886.4|428
1720781700000|2024-07-12 10:55:00|180033.9|179943.9|180020.3|179930.3|180047|179957|179994.6|179904.6|315
1720782000000|2024-07-12 11:00:00|180020.1|179930.1|179998|179908|180032.5|179942.5|179978.5|179888.5|410
1720782300000|2024-07-12 11:05:00|179998.1|179908.1|179924.2|179834.2|180031|179941|179849.4|179759.4|445
1720782600000|2024-07-12 11:10:00|179922.9|179832.9|179908.4|179818.4|179943.7|179853.7|179880.9|179790.9|293
1720782900000|2024-07-12 11:15:00|179908.5|179818.5|179983.7|179893.7|179986.9|179896.9|179907|179817|472
1720783200000|2024-07-12 11:20:00|179980.5|179890.5|180013.2|179923.2|180023.7|179933.7|179970.9|179880.9|308
1720783500000|2024-07-12 11:25:00|180013.7|179923.7|180104.9|180014.9|180136.8|180046.8|180007.6|179917.6|429
1720783800000|2024-07-12 11:30:00|180105|180015|180137.3|180047.3|180186.7|180096.7|180090|180000|373
1720784100000|2024-07-12 11:35:00|180137.8|180047.8|180159.8|180069.8|180163.8|180073.8|180132.6|180042.6|251
1720784400000|2024-07-12 11:40:00|180160.1|180070.1|180022.4|179932.4|180166.4|180076.4|179990.7|179900.7|356
1720784700000|2024-07-12 11:45:00|180023.1|179933.1|180004.4|179914.4|180062.3|179972.3|179993.1|179903.1|353
1720785000000|2024-07-12 11:50:00|180002.6|179912.6|180043.8|179953.8|180043.8|179953.8|179999.8|179909.8|208
1720785300000|2024-07-12 11:55:00|180049.7|179959.7|180075.4|179985.4|180084.3|179994.3|180049.7|179959.7|272
1720785600000|2024-07-12 12:00:00|180075.1|179985.1|180075.5|179985.5|180148.9|180058.9|180055.6|179965.6|559
1720785900000|2024-07-12 12:05:00|180075.4|179985.4|179962.8|179872.8|180094.1|180004.1|179896.4|179806.4|723
1720786200000|2024-07-12 12:10:00|179963.1|179873.1|179828.2|179738.2|179981.7|179891.7|179823.2|179733.2|609
1720786500000|2024-07-12 12:15:00|179832.1|179742.1|179838.7|179748.7|179961.3|179871.3|179832.1|179742.1|623
1720786800000|2024-07-12 12:20:00|179772.5|179682.5|179714.9|179624.9|179843|179753|179628.9|179538.9|773
1720787100000|2024-07-12 12:25:00|179719.3|179629.3|179862.2|179520.2|179862.2|179714.7|179702.1|179497.4|800
1720787400000|2024-07-12 12:30:00|179836.8|179543.5|179862.5|179772.5|180175.1|180005.6|179777.6|179543.2|1041
1720787700000|2024-07-12 12:35:00|179858|179768|179976.2|179886.2|179987.6|179897.6|179767.1|179677.1|919
1720788000000|2024-07-12 12:40:00|179977.8|179887.8|179844.5|179754.5|180159.1|180069.1|179759.1|179669.1|934
1720788300000|2024-07-12 12:45:00|179850.6|179760.6|179822.1|179732.1|179882.5|179792.5|179772.7|179682.7|840
1720788600000|2024-07-12 12:50:00|179819|179729|179829.3|179739.3|179878.4|179788.4|179704.1|179614.1|837
1720788900000|2024-07-12 12:55:00|179825.4|179735.4|179805.5|179715.5|179855.7|179765.7|179745.3|179655.3|740
1720789200000|2024-07-12 13:00:00|179805|179715|179891.5|179801.5|179902.3|179812.3|179786.9|179696.9|649
1720789500000|2024-07-12 13:05:00|179891.3|179801.3|179792.2|179702.2|179894.1|179804.1|179710.2|179620.2|775
1720789800000|2024-07-12 13:10:00|179795.2|179705.2|179728|179638|179833|179743|179704.2|179614.2|823
1720790100000|2024-07-12 13:15:00|179729.7|179639.7|179795.4|179705.4|179843.9|179753.9|179698.1|179608.1|772
1720790400000|2024-07-12 13:20:00|179795.3|179705.3|179909.6|179819.6|179929.2|179839.2|179776.1|179686.1|750
1720790700000|2024-07-12 13:25:00|179911.1|179821.1|179885.7|179795.7|179922.8|179832.8|179867.9|179777.9|708
1720791000000|2024-07-12 13:30:00|179889.1|179799.1|179921.9|179831.9|180012.8|179922.8|179885|179795|758
1720791300000|2024-07-12 13:35:00|179924.2|179834.2|179947.1|179857.1|179972.5|179882.5|179924|179834|685
1720791600000|2024-07-12 13:40:00|179947.2|179857.2|180076|179986|180076|179986|179947.2|179857.2|636
1720791900000|2024-07-12 13:45:00|180073.8|179983.8|180044.9|179954.9|180203.1|180113.1|179998.1|179908.1|642
1720792200000|2024-07-12 13:50:00|180046.8|179956.8|179996.7|179906.7|180087.2|179997.2|179989.5|179899.5|457
1720792500000|2024-07-12 13:55:00|179992.6|179902.6|180074.7|179741.9|180132.8|180042.8|179947.5|179733.4|490
1720792800000|2024-07-12 14:00:00|180073.8|179731.8|179878|179788|180079.9|179974.4|179815.1|179713.9|748
1720793100000|2024-07-12 14:05:00|179880.8|179790.8|179934.9|179844.9|180025.2|179935.2|179863.3|179773.3|725
1720793400000|2024-07-12 14:10:00|179933.6|179843.6|179932.7|179842.7|179953.6|179863.6|179816.3|179726.3|864
1720793700000|2024-07-12 14:15:00|179939.7|179849.7|179898.5|179808.5|179971.6|179881.6|179890.9|179800.9|790
1720794000000|2024-07-12 14:20:00|179896.8|179806.8|179893.4|179803.4|179972|179882|179863.2|179773.2|719
1720794300000|2024-07-12 14:25:00|179899|179809|180018|179928|180074.2|179984.2|179885.5|179795.5|748
1720794600000|2024-07-12 14:30:00|180012.8|179922.8|179908.3|179818.3|180039.9|179949.9|179874.7|179784.7|789
1720794900000|2024-07-12 14:35:00|179908.6|179818.6|179866|179776|179946.4|179856.4|179804.5|179714.5|620
1720795200000|2024-07-12 14:40:00|179865.3|179775.3|179968.6|179878.6|179974.8|179884.8|179861.2|179771.2|577
1720795500000|2024-07-12 14:45:00|179968.5|179878.5|180008.2|179918.2|180029.2|179939.2|179968.5|179878.5|605
1720795800000|2024-07-12 14:50:00|180007.9|179917.9|179987.6|179897.6|180020.3|179930.3|179940.4|179850.4|672
1720796100000|2024-07-12 14:55:00|179988.5|179898.5|179935|179845|180073.5|179983.5|179916.8|179826.8|754
1720796400000|2024-07-12 15:00:00|179931.8|179841.8|179978.9|179888.9|180034|179944|179912.6|179822.6|742
1720796700000|2024-07-12 15:05:00|179979.3|179889.3|180000.5|179910.5|180035.7|179945.7|179914.2|179824.2|580
1720797000000|2024-07-12 15:10:00|179999.6|179909.6|180018.1|179928.1|180026.9|179936.9|179973.5|179883.5|444
1720797300000|2024-07-12 15:15:00|180007.6|179917.6|179987.3|179897.3|180062.5|179972.5|179963.3|179873.3|547
1720797600000|2024-07-12 15:20:00|179999.3|179909.3|180021.8|179931.8|180033.4|179943.4|179970.7|179880.7|566
1720797900000|2024-07-12 15:25:00|180022.8|179932.8|180059.9|179969.9|180073.7|179983.7|180008.2|179918.2|413
1720798200000|2024-07-12 15:30:00|180062|179972|180114.9|180024.9|180115|180025|180052.9|179962.9|550
1720798500000|2024-07-12 15:35:00|180116.2|180026.2|180107.4|180017.4|180121.9|180031.9|180070.6|179980.6|532
1720798800000|2024-07-12 15:40:00|180107.3|180017.3|180097.1|180007.1|180141.7|180051.7|180059.8|179969.8|479
1720799100000|2024-07-12 15:45:00|180092.8|180002.8|180071.5|179981.5|180110.8|180020.8|180067.1|179977.1|444
1720799400000|2024-07-12 15:50:00|180070.8|179980.8|180146.7|180056.7|180174.2|180084.2|180043.8|179953.8|502
1720799700000|2024-07-12 15:55:00|180146.8|180056.8|180113.9|180023.9|180165.5|180075.5|180088.6|179998.6|480
1720800000000|2024-07-12 16:00:00|180113.4|180023.4|180087.6|179997.6|180117.6|180027.6|180077.3|179987.3|519
1720800300000|2024-07-12 16:05:00|180087.9|179997.9|180078.3|179988.3|180099.7|180009.7|180059.9|179969.9|419
1720800600000|2024-07-12 16:10:00|180077.3|179987.3|180099.2|180009.2|180102.6|180012.6|180050.2|179960.2|353
1720800900000|2024-07-12 16:15:00|180098.4|180008.4|180087.7|179997.7|180098.4|180008.4|180078.3|179988.3|336
1720801200000|2024-07-12 16:20:00|180087.5|179997.5|180080.7|179990.7|180102.4|180012.4|180074|179984|380
1720801500000|2024-07-12 16:25:00|180080.5|179990.5|180080.7|179990.7|180101|180011|180073|179983|350
1720801800000|2024-07-12 16:30:00|180080|179990|180033.1|179943.1|180081.7|179991.7|180025.2|179935.2|232
1720802100000|2024-07-12 16:35:00|180033|179943|180035|179945|180086.5|179976.8|180016.7|179902.4|334
1720802400000|2024-07-12 16:40:00|180033.1|179943.1|180029.1|179939.1|180048.4|179958.4|180009.6|179903.2|268
1720802700000|2024-07-12 16:45:00|180030.9|179940.9|180042.3|179952.3|180069.9|179979.9|180030.9|179940.9|278
1720803000000|2024-07-12 16:50:00|180042.4|179952.4|180020.1|179930.1|180057.6|179967.6|180012.1|179922.1|199
1720803300000|2024-07-12 16:55:00|180019.4|179929.4|180017.3|179927.3|180027.1|179937.1|180012.6|179922.6|167
1720803600000|2024-07-12 17:00:00|180016.4|179926.4|180015.4|179925.4|180042|179937.7|180007.8|179895.4|234
1720803900000|2024-07-12 17:05:00|180015.5|179925.5|179978.5|179888.5|180019.4|179929.4|179974.7|179884.7|129
1720804200000|2024-07-12 17:10:00|179977.9|179887.9|179986.3|179896.3|179990.8|179900.8|179966.7|179876.7|183
1720804500000|2024-07-12 17:15:00|179986.6|179896.6|179980.9|179890.9|179995.1|179905.1|179977.1|179887.1|191
1720804800000|2024-07-12 17:20:00|179980.8|179890.8|179976.1|179886.1|179991.4|179901.4|179974.1|179884.1|167
1720805100000|2024-07-12 17:25:00|179976.8|179886.8|179972.1|179882.1|179984.5|179894.5|179959.8|179869.8|127
1720805400000|2024-07-12 17:30:00|179972|179882|179952.1|179862.1|179982.1|179892.1|179950.8|179860.8|142
1720805700000|2024-07-12 17:35:00|179951.5|179861.5|179934.9|179844.9|179956.1|179866.1|179934.9|179844.9|102
1720806000000|2024-07-12 17:40:00|179934.6|179844.6|179924.5|179834.5|179934.6|179844.6|179897.4|179807.4|169
1720806300000|2024-07-12 17:45:00|179922.8|179832.8|179921.2|179831.2|179960.8|179870.8|179921|179831|167
1720806600000|2024-07-12 17:50:00|179921.7|179831.7|179908.7|179818.7|179925.5|179835.5|179904.3|179814.3|188
1720806900000|2024-07-12 17:55:00|179911|179821|179918.1|179828.1|179922.4|179832.4|179906.8|179816.8|218
1720807200000|2024-07-12 18:00:00|179918.2|179828.2|179927|179837|179936.9|179846.9|179916.2|179826.2|197
1720807500000|2024-07-12 18:05:00|179925.2|179835.2|179930.8|179840.8|179942|179852|179923.5|179833.5|145
1720807800000|2024-07-12 18:10:00|179928.9|179838.9|179985.5|179895.5|179990.4|179900.4|179928.6|179838.6|182
1720808100000|2024-07-12 18:15:00|179984.5|179894.5|179974.6|179884.6|179990.4|179900.4|179973.1|179883.1|177
1720808400000|2024-07-12 18:20:00|179974.7|179884.7|179982.1|179892.1|179984.2|179894.2|179971.1|179881.1|140
1720808700000|2024-07-12 18:25:00|179981.2|179891.2|179985.5|179895.5|179996.6|179906.6|179976.4|179886.4|165
1720809000000|2024-07-12 18:30:00|179985.4|179895.4|179979.7|179889.7|179991.9|179901.9|179974.2|179884.2|135
1720809300000|2024-07-12 18:35:00|179979.6|179889.6|179961.3|179871.3|179980.7|179890.7|179955.8|179865.8|152
1720809600000|2024-07-12 18:40:00|179962.4|179872.4|179958.2|179868.2|179964.6|179874.6|179952.4|179862.4|88
1720809900000|2024-07-12 18:45:00|179956|179866|179954.2|179864.2|179956.6|179866.6|179938.4|179848.4|147
1720810200000|2024-07-12 18:50:00|179956|179866|179962.3|179872.3|179998.3|179908.3|179947.4|179857.4|142
1720810500000|2024-07-12 18:55:00|179960.2|179870.2|179798.2|179708.2|179960.2|179870.2|179794.7|179704.7|320
1720810800000|2024-07-12 19:00:00|179798.7|179708.7|179842.8|179752.8|179842.8|179752.8|179744.4|179654.4|310
1720811100000|2024-07-12 19:05:00|179841.9|179751.9|179805.3|179715.3|179843.5|179752.9|179797.7|179707.1|200
1720811400000|2024-07-12 19:10:00|179806|179716|179749.6|179619.6|179818.8|179728.8|179749.3|179619.3|280
1720811700000|2024-07-12 19:15:00|179748.5|179618.5|179736.4|179646.4|179763.2|179673.2|179726|179612.7|210
1720812000000|2024-07-12 19:20:00|179736.3|179646.3|179747|179657|179747.7|179657.7|179736.3|179646.3|124
1720812300000|2024-07-12 19:25:00|179746.9|179656.9|179717.9|179627.9|179753.6|179663.6|179713.1|179623.1|240
1720812600000|2024-07-12 19:30:00|179717.7|179627.7|179729.1|179639.1|179761.6|179671.6|179715|179625|349
1720812900000|2024-07-12 19:35:00|179730.7|179640.7|179734.7|179644.7|179743.8|179653.8|179728.6|179638.6|343
1720813200000|2024-07-12 19:40:00|179734.9|179644.9|179732.4|179642.4|179745.3|179655.3|179725.6|179635.6|277
1720813500000|2024-07-12 19:45:00|179731.7|179641.7|179822.3|179732.3|179842.6|179752.6|179723.1|179633.1|349
1720813800000|2024-07-12 19:50:00|179818.7|179728.7|179745.1|179655.1|179838.2|179748.2|179725.7|179635.7|279
1720814100000|2024-07-12 19:55:00|179745.2|179655.2|179737.7|179607.7|179760|179670|179699.1|179589.9|347
1720814400000|2024-07-12 20:00:00|179737.8|179607.8|179605.1|179475.1|179744.4|179614.4|179599.2|179469.2|137
1720814700000|2024-07-12 20:05:00|179608.7|179478.7|179607.5|179477.5|179609.2|179496.6|179579.4|179465.8|144
1720815000000|2024-07-12 20:10:00|179607.3|179477.3|179587.6|179497.6|179618.5|179502.8|179576.3|179469.7|126
1720815300000|2024-07-12 20:15:00|179589.3|179499.3|179607.9|179477.9|179615.6|179502.5|179585.9|179472|117
1720815600000|2024-07-12 20:20:00|179608|179478|179609.7|179479.7|179610.9|179480.9|179605|179475|98
1720815900000|2024-07-12 20:25:00|179608.2|179478.2|179547.6|179417.6|179609.4|179479.4|179541.2|179411.2|130
1720816200000|2024-07-12 20:30:00|179550.6|179420.6|179623.6|179493.6|179767|179499.4|179550.6|179420.6|97
1720816500000|2024-07-12 20:35:00|179623|179493|179630.4|179500.4|179634.2|179504.2|179616.5|179486.5|247
1720816800000|2024-07-12 20:40:00|179630.5|179500.5|179643.1|179513.1|179650.2|179520.2|179624.2|179494.2|180
1720817100000|2024-07-12 20:45:00|179643|179513|179548.8|179418.8|179697.1|179513|179540.5|179394.1|132
1720817400000|2024-07-12 20:50:00|179549.7|179419.7|179718.9|179376.9|179750.9|179447.2|179548.8|179316.6|491
1720817700000|2024-07-12 20:55:00|179718.7|179376.7|179738.9|179396.9|179756.6|179414.6|179692.5|179356.6|452
1720987200000|2024-07-14 20:00:00|180250.5|179853.5|180250.5|179853.5|180250.5|179853.5|180250.5|179853.5|1
1720990200000|2024-07-14 20:50:00|180105.7|179708.7|180105.7|179708.7|180105.7|179708.7|180105.7|179708.7|1
1720990500000|2024-07-14 20:55:00|180080.7|179733.7|180080.7|179733.7|180080.7|179733.7|180080.7|179733.7|1
1720990800000|2024-07-14 21:00:00|179903.3|179561.3|179909.8|179567.8|179909.8|179567.8|179903.3|179561.3|9
1720993200000|2024-07-14 21:40:00|180042.4|179700.4|180048.1|179706.1|180048.3|179706.3|180021.2|179679.2|16
1720993500000|2024-07-14 21:45:00|180048.4|179706.4|180048.4|179706.4|180049.5|179707.5|180048.2|179706.2|9
1720993800000|2024-07-14 21:50:00|180048.5|179706.5|180055.5|179713.5|180055.7|179713.7|180025.4|179683.4|23
1720994100000|2024-07-14 21:55:00|180051.5|179709.5|180032.5|179690.5|180051.5|179709.5|180030.5|179688.5|15
1720994400000|2024-07-14 22:00:00|180037.3|179695.3|179928.6|179586.6|180066.7|179724.7|179920.4|179578.4|28
1720994700000|2024-07-14 22:05:00|179922.4|179580.4|179929|179587|179932.1|179590.1|179919.1|179577.1|50
1720995000000|2024-07-14 22:10:00|179927.8|179585.8|179916.6|179574.6|179943.8|179601.8|179910.7|179568.7|43
1720995300000|2024-07-14 22:15:00|179916.7|179574.7|179915|179573|179916.7|179574.7|179890.5|179548.5|42
1720995600000|2024-07-14 22:20:00|179915.1|179573.1|179962.1|179620.1|179962.2|179620.2|179914.9|179572.9|17
1720995900000|2024-07-14 22:25:00|179914.8|179572.8|179967.2|179625.2|179968.4|179626.4|179914.8|179572.8|9
1720996200000|2024-07-14 22:30:00|179967.6|179625.6|179917|179575|179983.5|179641.5|179906|179564|74
1720996500000|2024-07-14 22:35:00|179917.2|179575.2|179929|179587|179929.1|179587.1|179894.7|179552.7|62
1720996800000|2024-07-14 22:40:00|179929.1|179587.1|180159.9|179817.9|180162.2|179820.2|179901.5|179559.5|61
1720997100000|2024-07-14 22:45:00|180160.2|179818.2|180108.9|179766.9|180167.6|179825.6|180098.7|179756.7|35
1720997400000|2024-07-14 22:50:00|180106.7|179764.7|180121.5|179779.5|180172.5|179830.5|180105.6|179763.6|36
1720997700000|2024-07-14 22:55:00|180121.6|179779.6|180097.7|179755.7|180174.7|179832.7|180095.4|179753.4|65
1720998000000|2024-07-14 23:00:00|180100.1|179758.1|179971.2|179841.2|180143.2|179841.9|179970.9|179725.9|171
1720998300000|2024-07-14 23:05:00|179971|179841|179963.5|179833.5|180007.2|179842.9|179946.4|179761.6|174
1720998600000|2024-07-14 23:10:00|179969.5|179839.5|179969.7|179839.7|179990.4|179845|179939.9|179761.5|142
1720998900000|2024-07-14 23:15:00|179969.6|179839.6|179961.5|179831.5|179986.9|179856.9|179948.6|179818.6|139
1720999200000|2024-07-14 23:20:00|179955.4|179825.4|180106.3|179887.8|180163.8|179915.7|179949.8|179819.8|190
1720999500000|2024-07-14 23:25:00|180107.2|179899|180061.9|179931.9|180120.4|179958.5|180061.9|179853.2|59
1720999800000|2024-07-14 23:30:00|180061.8|179931.8|180123.1|179846.4|180124.8|179954.7|180061.7|179846.4|54
1721000100000|2024-07-14 23:35:00|180123.2|179899.7|180151.6|180021.6|180197.7|180022.2|180113.2|179852.1|68
1721000400000|2024-07-14 23:40:00|180151|180021|180123.5|179993.5|180152.1|180022.1|180112.7|179982.7|186
1721000700000|2024-07-14 23:45:00|180123.6|179993.6|180117.3|179987.3|180131.5|180001.5|180109|179979|234
1721001000000|2024-07-14 23:50:00|180116.9|179986.9|180120|179990|180126|179996|180113|179983|235
1721001300000|2024-07-14 23:55:00|180120.6|179990.6|180112.4|179982.4|180127.2|179997.2|180111.5|179981.5|253
1721001600000|2024-07-15 00:00:00|180122.3|179992.3|180151.2|180021.2|180154.3|180024.3|180106|179976|278
1721001900000|2024-07-15 00:05:00|180150.4|180020.4|180141.6|180011.6|180151|180021|180132.7|180002.7|209
1721002200000|2024-07-15 00:10:00|180142.7|180012.7|180142|180012|180146.4|180016.4|180133|180003|146
1721002500000|2024-07-15 00:15:00|180141.5|180011.5|180142.8|180012.8|180143.3|180013.3|180130.1|180000.1|149
1721002800000|2024-07-15 00:20:00|180143.1|180013.1|180212.5|180082.5|180220.1|180090.1|180088.5|179958.5|188
1721003100000|2024-07-15 00:25:00|180211.9|180081.9|180199.5|180069.5|180224.4|180094.4|180195.1|180065.1|179
1721003400000|2024-07-15 00:30:00|180199.6|180069.6|180106.5|179976.5|180206.5|180076.5|180097.9|179967.9|211
1721003700000|2024-07-15 00:35:00|180106.4|179976.4|180098.8|179968.8|180109.7|179979.7|180095.1|179965.1|258
1721004000000|2024-07-15 00:40:00|180099|179969|180103.3|179973.3|180108.8|179978.8|180097.1|179967.1|294
1721004300000|2024-07-15 00:45:00|180103.5|179973.5|180030.5|179900.5|180106.8|179976.8|179983.2|179853.2|310
1721004600000|2024-07-15 00:50:00|180022.3|179892.3|180028.6|179898.6|180037.4|179907.4|180020.5|179890.5|57
1721004900000|2024-07-15 00:55:00|180029.9|179899.9|180021.8|179891.8|180054.3|179899.9|180002.7|179846.7|49
1721005200000|2024-07-15 01:00:00|180021.9|179891.9|180004.2|179874.2|180050.6|179900.9|180001|179845.5|70
1721005500000|2024-07-15 01:05:00|179997.2|179867.2|180027|179897|180032.3|179902.3|179980.2|179850.2|140
1721005800000|2024-07-15 01:10:00|180027.3|179897.3|180022.3|179892.3|180033.9|179903.9|180008.9|179878.9|125
1721006100000|2024-07-15 01:15:00|180022.9|179892.9|180022.7|179892.7|180032.5|179902.5|180017.5|179887.5|93
1721006400000|2024-07-15 01:20:00|180022.6|179892.6|180021.4|179891.4|180030.4|179900.4|180013.7|179883.7|88
1721006700000|2024-07-15 01:25:00|180021.1|179891.1|180019.9|179889.9|180029.6|179899.6|180015.7|179885.7|60
1721007000000|2024-07-15 01:30:00|180024.3|179894.3|179990.6|179860.6|180027|179897|179990.5|179860.5|101
1721007300000|2024-07-15 01:35:00|179990|179860|179987.4|179857.4|180002.6|179872.6|179978.7|179848.7|152
1721007600000|2024-07-15 01:40:00|179987.3|179857.3|179991.9|179861.9|179999|179869|179978.2|179848.2|238
1721007900000|2024-07-15 01:45:00|179991.8|179861.8|179998.1|179868.1|180008.5|179878.5|179984.1|179854.1|241
1721008200000|2024-07-15 01:50:00|179998.3|179868.3|180005|179875|180009.2|179879.2|179987|179857|124
1721008500000|2024-07-15 01:55:00|180002.7|179872.7|179996.9|179866.9|180006.2|179876.2|179984.5|179854.5|190
1721008800000|2024-07-15 02:00:00|179995.6|179865.6|179990.7|179860.7|179998.6|179868.6|179985.3|179855.3|290
1721009100000|2024-07-15 02:05:00|179990.5|179860.5|179946.5|179816.5|180001|179871|179945.3|179815.3|175
1721009400000|2024-07-15 02:10:00|179943.1|179813.1|179955|179825|179993.2|179863.2|179936.4|179806.4|132
1721009700000|2024-07-15 02:15:00|179944.7|179814.7|179963.3|179833.3|179965|179835|179944.7|179814.7|220
1721010000000|2024-07-15 02:20:00|179963.7|179833.7|179955.1|179825.1|179986.5|179856.5|179954.2|179824.2|223
1721010300000|2024-07-15 02:25:00|179955.7|179825.7|179958.8|179828.8|179964.4|179834.4|179952.2|179822.2|230
1721010600000|2024-07-15 02:30:00|179958.9|179828.9|179948.6|179818.6|179963.5|179833.5|179948.5|179818.5|352
1721010900000|2024-07-15 02:35:00|179948.5|179818.5|179961.6|179831.6|179962.3|179832.3|179945.8|179815.8|276
1721011200000|2024-07-15 02:40:00|179961.5|179831.5|179950.3|179820.3|179963.1|179833.1|179947.2|179817.2|253
1721011500000|2024-07-15 02:45:00|179950.6|179820.6|179964.6|179834.6|179968.8|179838.8|179946.8|179816.8|212
1721011800000|2024-07-15 02:50:00|179963.9|179833.9|179966.8|179836.8|179966.8|179836.8|179948.3|179818.3|134
1721012100000|2024-07-15 02:55:00|179966.2|179836.2|179965|179835|179968.5|179838.5|179956.2|179826.2|106
1721012400000|2024-07-15 03:00:00|179970.2|179840.2|179976.2|179846.2|179977.2|179847.2|179960.5|179830.5|61
1721012700000|2024-07-15 03:05:00|179974.2|179844.2|179982.3|179852.3|179992.5|179862.5|179965.9|179835.9|138
1721013000000|2024-07-15 03:10:00|179982.5|179852.5|179978|179848|179985|179855|179978|179848|221
1721013300000|2024-07-15 03:15:00|179977.9|179847.9|179981.5|179851.5|179982.4|179852.4|179975.4|179845.4|224
1721013600000|2024-07-15 03:20:00|179979.9|179849.9|179975.7|179845.7|179982.7|179852.7|179963.3|179833.3|249
1721013900000|2024-07-15 03:25:00|179975.8|179845.8|179980|179850|179981.3|179851.3|179969.8|179839.8|227
1721014200000|2024-07-15 03:30:00|179980.1|179850.1|179944.3|179814.3|179981.5|179851.5|179927.2|179797.2|196
1721014500000|2024-07-15 03:35:00|179944.7|179814.7|179933.2|179803.2|179948.1|179818.1|179928.8|179798.8|88
1721014800000|2024-07-15 03:40:00|179929.3|179799.3|179898.8|179768.8|179934.6|179804.6|179894.3|179764.3|93
1721015100000|2024-07-15 03:45:00|179898.4|179768.4|179900.4|179770.4|179902.1|179772.1|179896.7|179766.7|38
1721015400000|2024-07-15 03:50:00|179900.8|179770.8|179901.3|179771.3|179902.2|179772.2|179900|179770|20
1721015700000|2024-07-15 03:55:00|179901.1|179771.1|179901|179771|179901.5|179771.5|179899.4|179769.4|18
1721016000000|2024-07-15 04:00:00|179901.4|179771.4|179901.7|179771.7|179904|179774|179899|179769|19
1721016300000|2024-07-15 04:05:00|179902.5|179772.5|179902.1|179772.1|179904.1|179774.1|179898.5|179768.5|22
1721016600000|2024-07-15 04:10:00|179901|179771|179901.2|179771.2|179902.3|179772.3|179898.5|179768.5|21
1721016900000|2024-07-15 04:15:00|179902|179772|179900.4|179770.4|179903.1|179773.1|179898.8|179768.8|23
1721017200000|2024-07-15 04:20:00|179899.2|179769.2|179899.7|179769.7|179901|179771|179899.2|179769.2|18
1721017500000|2024-07-15 04:25:00|179901.4|179771.4|179895.6|179765.6|179902.7|179772.7|179894.8|179764.8|31
1721017800000|2024-07-15 04:30:00|179895.2|179765.2|179896.4|179766.4|179901.5|179771.5|179894.4|179764.4|21
1721018100000|2024-07-15 04:35:00|179896.5|179766.5|179898.7|179768.7|179901.6|179771.6|179894.4|179764.4|20
1721018400000|2024-07-15 04:40:00|179900.4|179770.4|179901.8|179771.8|179902.8|179772.8|179894.9|179764.9|36
1721018700000|2024-07-15 04:45:00|179902.3|179772.3|179902.3|179772.3|179902.7|179772.7|179900.7|179770.7|20
1721019000000|2024-07-15 04:50:00|179902.6|179772.6|179899|179769|179903.9|179773.9|179897.8|179767.8|27
1721019300000|2024-07-15 04:55:00|179900.1|179770.1|179974.7|179844.7|179974.7|179844.7|179897.2|179767.2|88
1721019600000|2024-07-15 05:00:00|179981.5|179851.5|179979.2|179849.2|179985.1|179855.1|179971.8|179841.8|92
1721019900000|2024-07-15 05:05:00|179979.4|179849.4|180007.8|179877.8|180007.9|179890.1|179960.9|179845.8|378
1721020200000|2024-07-15 05:10:00|180006|179876|179986.6|179856.6|180014.7|179884.7|179965.1|179835.1|501
1721020500000|2024-07-15 05:15:00|179986.8|179856.8|179970.2|179840.2|179986.8|179856.8|179932|179833.1|126
1721020800000|2024-07-15 05:20:00|179971.5|179841.5|179893.1|179763.1|179971.6|179841.6|179893.1|179763.1|114
1721021100000|2024-07-15 05:25:00|179894.4|179764.4|179875.5|179785.5|179897.4|179790.4|179875.5|179762.1|33
1721021400000|2024-07-15 05:30:00|179876.3|179786.3|179884.2|179794.2|179885.8|179795.8|179875.5|179785.5|81
1721021700000|2024-07-15 05:35:00|179885.2|179795.2|179883.2|179793.2|179906.1|179798.2|179879|179772.4|75
1721022000000|2024-07-15 05:40:00|179887.2|179797.2|179878.6|179788.6|179906.2|179797.2|179873.3|179772.5|53
1721022300000|2024-07-15 05:45:00|179881.6|179791.6|179881.6|179791.6|179887|179797|179874.4|179784.4|55
1721022600000|2024-07-15 05:50:00|179882.5|179792.5|179965.8|179835.8|180011.5|179881.5|179879.8|179767|334
1721022900000|2024-07-15 05:55:00|179965.4|179835.4|179944.8|179814.8|179993.6|179863.6|179935.3|179805.3|410
1721023200000|2024-07-15 06:00:00|179944.7|179814.7|179977.5|179887.5|180157.5|180067.5|179925.3|179795.5|382
1721023500000|2024-07-15 06:05:00|179967.2|179877.2|180108.5|180018.5|180146.1|180046|179958|179867.5|380
1721023800000|2024-07-15 06:10:00|180109|180019|180159|180069|180187.5|180090.8|180091.5|180001.5|305
1721024100000|2024-07-15 06:15:00|180157.6|180067.6|180349.5|180219.5|180359.6|180238.1|180138.5|180048.5|501
1721024400000|2024-07-15 06:20:00|180350.1|180220.1|180462.8|180332.8|180474.9|180344.9|180282.8|180183.8|516
1721024700000|2024-07-15 06:25:00|180460.1|180330.1|180384.5|180294.5|180475|180378.8|180363.9|180273.9|445
1721025000000|2024-07-15 06:30:00|180386.3|180296.3|180438.7|180348.7|180462.3|180372.3|180348.2|180258.2|518
1721025300000|2024-07-15 06:35:00|180438.9|180348.9|180604.2|180514.2|180604.2|180514.2|180429.8|180339.8|385
1721025600000|2024-07-15 06:40:00|180605.9|180515.9|180711.6|180621.6|180805.6|180697|180603.3|180513.3|595
1721025900000|2024-07-15 06:45:00|180710.8|180620.8|180747.1|180657.1|180753.6|180663.6|180632.4|180542.4|531
1721026200000|2024-07-15 06:50:00|180750.5|180660.5|180571.9|180481.9|180778.3|180688.3|180565.7|180475.7|396
1721026500000|2024-07-15 06:55:00|180566.7|180476.7|180698.5|180608.5|180734.5|180644.5|180530.9|180440.9|638
1721026800000|2024-07-15 07:00:00|180695.1|180605.1|180755.3|180665.3|180780.2|180690.2|180648.2|180558.2|662
1721027100000|2024-07-15 07:05:00|180754.4|180664.4|180780.3|180690.3|180856.6|180766.6|180687.3|180597.3|557
1721027400000|2024-07-15 07:10:00|180778.8|180688.8|180921.7|180831.7|180973.2|180868.3|180591.4|180501.4|858
1721027700000|2024-07-15 07:15:00|180917.4|180827.4|180967.4|180877.4|180974.9|180884.9|180807.4|180717.4|733
1721028000000|2024-07-15 07:20:00|180966.3|180876.3|180998.1|180908.1|181022.5|180932.5|180874.4|180784.4|537
1721028300000|2024-07-15 07:25:00|180998|180908|180926|180836|181021.6|180931.6|180884.2|180794.2|559
1721028600000|2024-07-15 07:30:00|180929.3|180839.3|181044.8|180954.8|181068.2|180978.2|180902|180812|508
1721028900000|2024-07-15 07:35:00|181044.9|180954.9|180998.3|180908.3|181072.6|180982.6|180937|180847|475
1721029200000|2024-07-15 07:40:00|181013.4|180923.4|180976.9|180886.9|181038.5|180948.5|180934.8|180844.8|521
1721029500000|2024-07-15 07:45:00|180976.5|180886.5|180908.8|180818.8|181042.4|180952.4|180887.8|180797.8|487
1721029800000|2024-07-15 07:50:00|180908.7|180818.7|180899.2|180809.2|180933.8|180843.8|180888.3|180798.3|346
1721030100000|2024-07-15 07:55:00|180900.1|180810.1|180834.7|180744.7|180901.6|180811.6|180826.8|180736.8|382
1721030400000|2024-07-15 08:00:00|180835.3|180745.3|180845|180755|180866.6|180776.6|180816.5|180726.5|334
1721030700000|2024-07-15 08:05:00|180845.4|180755.4|180703|180613|180886.9|180796.9|180683.3|180593.3|489
1721031000000|2024-07-15 08:10:00|180703.4|180613.4|180684.9|180594.9|180724.9|180634.9|180657.5|180567.5|396
1721031300000|2024-07-15 08:15:00|180687.4|180597.4|180615.4|180525.4|180688.4|180598.4|180584.2|180494.2|458
1721031600000|2024-07-15 08:20:00|180615.2|180525.2|180681.7|180591.7|180734.4|180644.4|180613.1|180523.1|430
1721031900000|2024-07-15 08:25:00|180681.8|180591.8|180709.2|180619.2|180711.6|180621.6|180654.3|180564.3|373
1721032200000|2024-07-15 08:30:00|180710.6|180620.6|180647.5|180557.5|180710.6|180620.6|180637.7|180547.7|475
1721032500000|2024-07-15 08:35:00|180647.6|180557.6|180624.8|180534.8|180647.7|180557.7|180578.4|180488.4|434
1721032800000|2024-07-15 08:40:00|180626.3|180536.3|180653.6|180563.6|180681.2|180591.2|180624.7|180534.7|220
1721033100000|2024-07-15 08:45:00|180654.3|180564.3|180603.9|180513.9|180672.2|180582.2|180586.8|180496.8|395
1721033400000|2024-07-15 08:50:00|180604|180514|180678.7|180588.7|180680.1|180590.1|180599.7|180509.7|511
1721033700000|2024-07-15 08:55:00|180679|180589|180789.1|180699.1|180813.6|180723.6|180674.6|180584.6|473
1721034000000|2024-07-15 09:00:00|180788.9|180698.9|180871|180781|180883.2|180793.2|180783.2|180693.2|303
1721034300000|2024-07-15 09:05:00|180871.6|180781.6|180855.1|180765.1|180882.7|180792.7|180849.9|180759.9|357
1721034600000|2024-07-15 09:10:00|180854.8|180764.8|180990.3|180900.3|181023.4|180922.3|180849.1|180759.1|461
1721034900000|2024-07-15 09:15:00|180995|180905|180992.5|180902.5|181012.3|180922.3|180944.1|180854.1|383
1721035200000|2024-07-15 09:20:00|180992.1|180902.1|181008.4|180918.4|181053.8|180963.8|180984.4|180894.4|304
1721035500000|2024-07-15 09:25:00|181007.6|180917.6|181315|181185|181317|181207.2|181004.9|180914.9|559
1721035800000|2024-07-15 09:30:00|181308.3|181178.3|181300|181210|181325|181235|181284.9|181173.6|356
1721036100000|2024-07-15 09:35:00|181303.9|181213.9|181521.5|181431.5|181524|181434|181303.9|181213.9|451
1721036400000|2024-07-15 09:40:00|181521.4|181431.4|181560.1|181470.1|181726.6|181596.6|181510|181420|529
1721036700000|2024-07-15 09:45:00|181560.2|181470.2|181833.9|181703.9|181834|181718.3|181515.5|181425.5|484
1721037000000|2024-07-15 09:50:00|181834|181704|181921.8|181831.8|182079.1|181966|181812.6|181695.1|726
1721037300000|2024-07-15 09:55:00|181921.2|181831.2|181801.7|181711.7|181921.2|181831.2|181755.3|181665.3|565
1721037600000|2024-07-15 10:00:00|181799.9|181709.9|181800.8|181710.8|181895.7|181805.7|181794.8|181704.8|581
1721037900000|2024-07-15 10:05:00|181798.6|181708.6|181811.4|181681.4|181948.6|181858.6|181756.6|181659.1|533
1721038200000|2024-07-15 10:10:00|181811.6|181681.6|181633.3|181543.3|181831.8|181701.8|181566.9|181468.2|512
1721038500000|2024-07-15 10:15:00|181630.8|181540.8|181684.7|181594.7|181707.4|181617.4|181592.6|181502.6|378
1721038800000|2024-07-15 10:20:00|181684.5|181594.5|181606.4|181516.4|181690.5|181600.5|181596.5|181506.5|483
1721039100000|2024-07-15 10:25:00|181606.6|181516.6|181585.5|181495.5|181616.8|181526.8|181565.2|181475.2|397
1721039400000|2024-07-15 10:30:00|181584.1|181494.1|181427.6|181337.6|181592.4|181502.4|181415.2|181315|450
1721039700000|2024-07-15 10:35:00|181431.7|181341.7|181637.7|181507.7|181734.6|181604.6|181422.2|181332.2|694
1721040000000|2024-07-15 10:40:00|181634.4|181504.4|181779.5|181689.5|181864.1|181737.3|181576.5|181486.5|601
1721040300000|2024-07-15 10:45:00|181779.3|181689.3|181686.6|181596.6|181790.1|181689.3|181686.4|181596.4|543
1721040600000|2024-07-15 10:50:00|181686.5|181596.5|181685.3|181595.3|181752.4|181662.4|181548.6|181458.6|590
1721040900000|2024-07-15 10:55:00|181688.8|181598.8|181914.6|181824.6|181924.6|181831.2|181678.9|181588.9|709
1721041200000|2024-07-15 11:00:00|181917.8|181827.8|181971.6|181881.6|182029.9|181939.9|181898.2|181800.6|461
1721041500000|2024-07-15 11:05:00|181971.5|181881.5|182364.6|182274.6|182425.1|182335.1|181935.9|181845.9|583
1721041800000|2024-07-15 11:10:00|182361|182271|182287.8|182197.8|182380.4|182290.4|182263.6|182173.6|627
1721042100000|2024-07-15 11:15:00|182287.7|182197.7|182148.1|182058.1|182299.9|182209.9|182147.1|182057.1|709
1721042400000|2024-07-15 11:20:00|182147.7|182057.7|182259|182169|182259.6|182169.6|182140.9|182050.9|503
1721042700000|2024-07-15 11:25:00|182252.3|182162.3|182198.8|182068.8|182252.3|182162.3|182146.9|182056.9|677
1721043000000|2024-07-15 11:30:00|182191.4|182061.4|182014.5|181924.5|182197|182067|182002.5|181912.5|578
1721043300000|2024-07-15 11:35:00|182014.9|181924.9|181880|181790|182035.3|181925.4|181817.8|181727.8|666
1721043600000|2024-07-15 11:40:00|181880.9|181790.9|182025.8|181935.8|182057.5|181967.5|181880.5|181790.5|536
1721043900000|2024-07-15 11:45:00|182025.6|181935.6|182020.4|181930.4|182068.5|181978.5|181979.9|181889.9|602
1721044200000|2024-07-15 11:50:00|182021.7|181931.7|181984.2|181894.2|182120.2|182030.2|181935.2|181845.2|670
1721044500000|2024-07-15 11:55:00|181982.4|181892.4|182021.6|181931.6|182116.1|182026.1|181977.1|181887.1|530
1721044800000|2024-07-15 12:00:00|182020.4|181930.4|182050.7|181960.7|182075.1|181985.1|181962.1|181872.1|536
1721045100000|2024-07-15 12:05:00|182050.6|181960.6|181881.3|181791.3|182060.8|181970.8|181865.5|181775.5|510
1721045400000|2024-07-15 12:10:00|181880.5|181790.5|181919.4|181829.4|181935.3|181845.3|181874.3|181784.3|338
1721045700000|2024-07-15 12:15:00|181917.2|181827.2|182242.6|182152.6|182260.6|182170.6|181905.9|181815.9|591
1721046000000|2024-07-15 12:20:00|182241|182151|182290.8|182200.8|182308.2|182218.2|182231.9|182141.9|558
1721046300000|2024-07-15 12:25:00|182288.1|182198.1|182288.3|182158.3|182483.5|182393.5|182264.6|182152.8|590
1721046600000|2024-07-15 12:30:00|182289.6|182159.6|182284.4|182194.4|182426.4|182296.4|182209.4|182079.4|709
1721046900000|2024-07-15 12:35:00|182285.8|182195.8|182226|182136|182294.9|182204.9|182210|182120|651
1721047200000|2024-07-15 12:40:00|182227.2|182137.2|182376.5|182286.5|182422|182309|182224.2|182134.2|679
1721047500000|2024-07-15 12:45:00|182372.8|182282.8|182378.6|182288.6|182396.8|182306.8|182321.5|182231.5|481
1721047800000|2024-07-15 12:50:00|182376.7|182286.7|182395|182305|182402.6|182312.6|182369.8|182279.8|526
1721048100000|2024-07-15 12:55:00|182395.3|182305.3|182570.9|182480.9|182662.8|182572.8|182379|182289|634
1721048400000|2024-07-15 13:00:00|182571.7|182481.7|182419.3|182329.3|182606|182516|182417.3|182327.3|717
1721048700000|2024-07-15 13:05:00|182421|182331|182462.4|182372.4|182508.4|182418.4|182362|182269.1|729
1721049000000|2024-07-15 13:10:00|182461.7|182371.7|182529.1|182439.1|182569.6|182479.6|182368|182278|658
1721049300000|2024-07-15 13:15:00|182529.7|182439.7|182540.8|182450.8|182648.3|182518.3|182488|182398|632
1721049600000|2024-07-15 13:20:00|182540.9|182450.9|182613.5|182523.5|182623.3|182533.3|182514.4|182424.4|608
1721049900000|2024-07-15 13:25:00|182613.3|182523.3|182376|182286|182613.8|182523.8|182354.8|182264.8|774
1721050200000|2024-07-15 13:30:00|182375.6|182285.6|182625.7|182535.7|182646.4|182542.2|182358.3|182268.3|820
1721050500000|2024-07-15 13:35:00|182627.4|182537.4|182611.4|182521.4|182791.2|182687.8|182590.4|182500.4|724
1721050800000|2024-07-15 13:40:00|182611.3|182521.3|182721|182631|182749|182659|182573|182483|700
1721051100000|2024-07-15 13:45:00|182718.8|182628.8|182615.8|182525.8|182719.2|182629.2|182599.5|182509.5|736
1721051400000|2024-07-15 13:50:00|182616|182526|182639.3|182549.3|182672|182582|182587.7|182497.7|666
1721051700000|2024-07-15 13:55:00|182639.9|182549.9|182806.9|182716.9|182833.4|182743.4|182606.5|182516.5|710
1721052000000|2024-07-15 14:00:00|182805.1|182715.1|182771.8|182681.8|182829.2|182739.2|182750.9|182660.9|666
1721052300000|2024-07-15 14:05:00|182771|182681|182636.9|182546.9|182795.9|182705.9|182634.4|182544.4|469
1721052600000|2024-07-15 14:10:00|182633.8|182543.8|182675.7|182585.7|182717|182627|182599.6|182509.6|592
1721052900000|2024-07-15 14:15:00|182674.5|182584.5|182531.5|182441.5|182680.9|182590.9|182518.6|182428.6|479
1721053200000|2024-07-15 14:20:00|182532.5|182442.5|182527.6|182437.6|182569.1|182479.1|182515.9|182425.9|505
1721053500000|2024-07-15 14:25:00|182527|182437|182520.3|182430.3|182569.5|182479.5|182499.4|182409.4|352
1721053800000|2024-07-15 14:30:00|182520.4|182430.4|182446|182356|182520.8|182430.8|182431.3|182341.3|596
1721054100000|2024-07-15 14:35:00|182446.4|182356.4|182535.1|182445.1|182582|182492|182440.1|182350.1|456
1721054400000|2024-07-15 14:40:00|182535.2|182445.2|182481.6|182391.6|182548.8|182458.8|182435|182345|366
1721054700000|2024-07-15 14:45:00|182481.9|182391.9|182329.2|182239.2|182482|182392|182310.5|182220.5|514
1721055000000|2024-07-15 14:50:00|182329.9|182239.9|182290.4|182200.4|182373.6|182283.6|182272.5|182182.5|626
1721055300000|2024-07-15 14:55:00|182288.8|182198.8|182552.7|182462.7|182552.7|182462.7|182266.7|182176.7|753
1721055600000|2024-07-15 15:00:00|182549.4|182459.4|182424.5|182334.5|182554.6|182464.6|182367|182277|713
1721055900000|2024-07-15 15:05:00|182428.1|182338.1|182346.7|182256.7|182480.1|182390.1|182331.7|182241.7|667
1721056200000|2024-07-15 15:10:00|182344.5|182254.5|182346.7|182256.7|182384.8|182294.8|182331.8|182241.8|511
1721056500000|2024-07-15 15:15:00|182347.9|182257.9|182371.5|182281.5|182402.9|182312.9|182347.9|182257.9|385
1721056800000|2024-07-15 15:20:00|182369.6|182279.6|182312.7|182222.7|182371.2|182281.2|182261.3|182171.3|363
1721057100000|2024-07-15 15:25:00|182314|182224|182319.2|182229.2|182387|182297|182292.1|182202.1|455
1721057400000|2024-07-15 15:30:00|182320.6|182230.6|182198.1|182108.1|182364.5|182274.5|182186.4|182096.4|551
1721057700000|2024-07-15 15:35:00|182200.8|182110.8|182107.6|182017.6|182204.4|182114.4|182096.8|182006.8|500
1721058000000|2024-07-15 15:40:00|182108.6|182018.6|182084.3|181994.3|182117.6|182027.6|182070.7|181980.7|292
1721058300000|2024-07-15 15:45:00|182083.7|181993.7|182038.3|181948.3|182095.5|182005.5|182000.8|181910.8|304
1721058600000|2024-07-15 15:50:00|182036.5|181946.5|181987.1|181897.1|182053.3|181963.3|181980.9|181890.9|381
1721058900000|2024-07-15 15:55:00|181986.3|181896.3|181973.7|181843.7|181990.7|181900.7|181875.6|181785.6|242
1721059200000|2024-07-15 16:00:00|181972.4|181842.4|181987.4|181857.4|181997.2|181867.2|181964.3|181834.3|255
1721059500000|2024-07-15 16:05:00|181990.3|181860.3|182066.8|181976.8|182112.6|181998|181982.1|181852.1|506
1721059800000|2024-07-15 16:10:00|182065.6|181975.6|182030.6|181940.6|182065.6|181975.6|182018|181928|388
1721060100000|2024-07-15 16:15:00|182030.9|181940.9|182153.4|182023.4|182160.3|182030.3|182015.4|181925.4|281
1721060400000|2024-07-15 16:20:00|182153.3|182023.3|182100.9|182010.9|182156.9|182043|182099.8|181993.3|419
1721060700000|2024-07-15 16:25:00|182101|182011|182091.6|182001.6|182112.7|182022.7|182087.9|181997.9|309
1721061000000|2024-07-15 16:30:00|182093.1|182003.1|182089.6|181999.6|182134.1|182044.1|182083.3|181993.3|238
1721061300000|2024-07-15 16:35:00|182088.9|181998.9|182093.3|182003.3|182095.1|182005.1|182053.9|181963.9|231
1721061600000|2024-07-15 16:40:00|182093.2|182003.2|182229.6|182099.6|182249.2|182119.2|181943.4|181813.4|700
1721061900000|2024-07-15 16:45:00|182229.4|182099.4|182193.1|182063.1|182328.7|182198.7|182162.5|182032.5|583
1721062200000|2024-07-15 16:50:00|182199.2|182069.2|182312.3|182182.3|182348|182218|182199.2|182069.2|502
1721062500000|2024-07-15 16:55:00|182310.5|182180.5|182281.5|182151.5|182316.1|182198.9|182262.2|182151.1|411
1721062800000|2024-07-15 17:00:00|182277|182147|182455.1|182325.1|182479.7|182349.7|182277|182147|542
1721063100000|2024-07-15 17:05:00|182453.2|182323.2|182317.1|182187.1|182458.2|182329.9|182306.2|182176.2|360
1721063400000|2024-07-15 17:10:00|182314.4|182184.4|182340.4|182210.4|182345.8|182215.8|182302.4|182172.4|313
1721063700000|2024-07-15 17:15:00|182340.6|182210.6|182404|182274|182413.5|182283.5|182335|182205|298
1721064000000|2024-07-15 17:20:00|182404.1|182274.1|182480.3|182350.3|182490.3|182360.3|182404.1|182274.1|310
1721064300000|2024-07-15 17:25:00|182476.2|182346.2|182654.6|182524.6|182657.1|182527.1|182476.2|182346.2|246
1721064600000|2024-07-15 17:30:00|182654.7|182524.7|182604.4|182514.4|182724.5|182594.5|182591.7|182479.6|377
1721064900000|2024-07-15 17:35:00|182605.8|182515.8|182581.7|182451.7|182605.8|182515.8|182524.7|182394.7|369
1721065200000|2024-07-15 17:40:00|182582|182452|182562.2|182432.2|182582.8|182452.8|182539.8|182409.8|183
1721065500000|2024-07-15 17:45:00|182563.6|182433.6|182549.6|182419.6|182582.6|182452.6|182549.2|182419.2|217
1721065800000|2024-07-15 17:50:00|182548.9|182418.9|182374.1|182244.1|182549.4|182419.4|182346.8|182216.8|276
1721066100000|2024-07-15 17:55:00|182374.2|182244.2|182364.7|182234.7|182374.2|182244.2|182358|182228|108
1721066400000|2024-07-15 18:00:00|182367.6|182237.6|182351.3|182261.3|182368.9|182268|182338.7|182235.4|137
1721066700000|2024-07-15 18:05:00|182352.3|182262.3|182320.9|182230.9|182352.3|182262.3|182312.5|182184.2|103
1721067000000|2024-07-15 18:10:00|182321.3|182231.3|182365|182235|182383.9|182289.9|182321|182231|142
1721067300000|2024-07-15 18:15:00|182366.9|182236.9|182347.7|182257.7|182385.1|182259.5|182347|182231.9|109
1721067600000|2024-07-15 18:20:00|182347.5|182257.5|182346.1|182256.1|182354.8|182264.8|182342.9|182252.9|75
1721067900000|2024-07-15 18:25:00|182344.5|182254.5|182320.3|182190.3|182349.9|182259.9|182305.1|182175.1|129
1721068200000|2024-07-15 18:30:00|182318.6|182188.6|182282.5|182192.5|182334|182204|182277.2|182173.8|267
1721068500000|2024-07-15 18:35:00|182281.6|182191.6|182276.2|182186.2|182285.8|182195.8|182271.9|182181.9|221
1721068800000|2024-07-15 18:40:00|182276.1|182186.1|182305.6|182175.6|182308.7|182186.1|182255.2|182144.9|111
1721069100000|2024-07-15 18:45:00|182305.5|182175.5|182310.5|182180.5|182316.8|182186.8|182304.9|182174.9|156
1721069400000|2024-07-15 18:50:00|182309.9|182179.9|182278.8|182188.8|182315.1|182200|182277.5|182173.9|204
1721069700000|2024-07-15 18:55:00|182281.2|182191.2|182284.3|182194.3|182301.4|182211.4|182277.1|182187.1|369
1721070000000|2024-07-15 19:00:00|182283.5|182193.5|182310.1|182180.1|182310.6|182218.3|182278.3|182166.5|346
1721070300000|2024-07-15 19:05:00|182310|182180|182274.9|182144.9|182321.6|182191.6|182271.8|182141.8|209
1721070600000|2024-07-15 19:10:00|182275.8|182145.8|182252.2|182162.2|182280.6|182174.3|182240.6|182134.2|175
1721070900000|2024-07-15 19:15:00|182252.3|182162.3|182275.5|182145.5|182277.3|182183.9|182239.4|182144.8|187
1721071200000|2024-07-15 19:20:00|182275.7|182145.7|182199.7|182069.7|182278.4|182150.9|182192.8|182062.8|206
1721071500000|2024-07-15 19:25:00|182200.1|182070.1|182222|182092|182242.5|182112.5|182199.6|182069.6|254
1721071800000|2024-07-15 19:30:00|182221.9|182091.9|182179.8|182049.8|182222.7|182092.7|182166.9|182036.9|310
1721072100000|2024-07-15 19:35:00|182180|182050|182185.7|182055.7|182204.9|182074.9|182177.9|182047.9|151
1721072400000|2024-07-15 19:40:00|182185.5|182055.5|182191|182061|182192.9|182062.9|182175.8|182045.8|141
1721072700000|2024-07-15 19:45:00|182191.3|182061.3|182183.3|182053.3|182193.7|182063.7|182163.4|182033.4|164
1721073000000|2024-07-15 19:50:00|182187.7|182057.7|182184.9|182054.9|182206.7|182076.7|182175|182045|245
1721073300000|2024-07-15 19:55:00|182184.7|182054.7|182166.4|182036.4|182203.9|182073.9|182149.7|182036.4|207
1721073600000|2024-07-15 20:00:00|182159.8|182029.8|182169.5|182039.5|182178.6|182048.6|182153.1|182023.1|42
1721073900000|2024-07-15 20:05:00|182169.8|182039.8|182187.2|182057.2|182199|182069|182166.8|182036.8|63
1721074200000|2024-07-15 20:10:00|182187.3|182057.3|182168.1|182038.1|182188.3|182058.3|182168.1|182038.1|32
1721074500000|2024-07-15 20:15:00|182175.1|182045.1|182076|181946|182179.5|182049.5|182067.8|181937.8|106
1721074800000|2024-07-15 20:20:00|182064.6|181934.6|182096.1|181966.1|182096.1|181966.1|182008.3|181878.3|105
1721075100000|2024-07-15 20:25:00|182096.2|181966.2|182015.6|181885.6|182098.8|181968.8|182015.6|181885.6|48
1721075400000|2024-07-15 20:30:00|182024.2|181894.2|182020.7|181890.7|182030.2|181918.8|181984.6|181854.6|62
1721075700000|2024-07-15 20:35:00|182021.9|181891.9|182029.7|181899.7|182032.2|181902.2|182020.7|181890.7|34
1721076000000|2024-07-15 20:40:00|182030|181900|182024.2|181894.2|182040.8|181910.8|182014.2|181884.2|56
1721076300000|2024-07-15 20:45:00|182024.1|181894.1|182020|181890|182027|181897|182017.7|181887.7|37
1721076600000|2024-07-15 20:50:00|182019.5|181889.5|182017.7|181887.7|182060.8|181891.4|182017.7|181844.3|21
1721076900000|2024-07-15 20:55:00|182068.5|181840.1|182237.9|181895.9|182255.2|181913.2|182055.3|181778.4|474
1721077200000|2024-07-15 21:00:00|182236.2|181894.2|182297.9|181955.9|182314.8|181972.8|182232.6|181890.6|14
1721080800000|2024-07-15 22:00:00|182410.6|182068.6|182430.5|182088.5|182501.6|182159.6|182410.5|182068.5|37
1721081100000|2024-07-15 22:05:00|182429.9|182087.9|182438.6|182096.6|182668.8|182326.8|182404|182062|119
1721081400000|2024-07-15 22:10:00|182438.8|182096.8|182461.8|182119.8|182527.7|182185.7|182419.3|182077.3|59
1721081700000|2024-07-15 22:15:00|182462.5|182120.5|182432.7|182090.7|182500.4|182158.4|182388.3|182046.3|61
1721082000000|2024-07-15 22:20:00|182432.6|182090.6|182457.8|182115.8|182457.8|182115.8|182432.6|182090.6|30
1721082300000|2024-07-15 22:25:00|182457.7|182115.7|182457|182115|182460.5|182118.5|182433.4|182091.4|32
1721082600000|2024-07-15 22:30:00|182457.1|182115.1|182457|182115|182457.9|182115.9|182456.5|182114.5|17
1721082900000|2024-07-15 22:35:00|182478.7|182136.7|182478.6|182136.6|182490.7|182148.7|182478.6|182136.6|12
1721083200000|2024-07-15 22:40:00|182490.6|182148.6|182478.6|182136.6|182490.6|182148.6|182478.6|182136.6|10
1721083500000|2024-07-15 22:45:00|182490.5|182148.5|182479.6|182137.6|182493.5|182151.5|182478.6|182136.6|13
1721083800000|2024-07-15 22:50:00|182481.7|182139.7|182478.9|182136.9|182496.9|182154.9|182459.3|182117.3|15
1721084100000|2024-07-15 22:55:00|182491.5|182149.5|182491.5|182149.5|182491.5|182149.5|182478.9|182136.9|11
1721084400000|2024-07-15 23:00:00|182478.9|182136.9|182405.6|182275.6|182504.6|182281.5|182389.1|182130.1|88
1721084700000|2024-07-15 23:05:00|182405.5|182275.5|182186.7|182056.7|182405.5|182275.5|182172.3|181993.9|693
1721085000000|2024-07-15 23:10:00|182186.4|182056.4|182188.7|182058.7|182227.7|182066.9|182170.4|181991.4|950
1721085300000|2024-07-15 23:15:00|182182.4|182052.4|182184.3|182054.3|182223.6|182078.5|182164.9|181993.8|734
1721085600000|2024-07-15 23:20:00|182187|182057|182214|182084|182216.1|182086.1|182179.4|182049.4|983
1721085900000|2024-07-15 23:25:00|182213.6|182083.6|182208.3|182078.3|182217.1|182087.1|182183.1|182053.1|1045
1721086200000|2024-07-15 23:30:00|182203.1|182073.1|182182.4|182052.4|182215.7|182082.3|182173.8|182011.7|732
1721086500000|2024-07-15 23:35:00|182181.3|182051.3|182178.1|182048.1|182219|182083.6|182168.3|181991.1|732
1721086800000|2024-07-15 23:40:00|182178.9|182048.9|182179.5|182049.5|182217.5|182059.1|182171.7|182015.7|616
1721087100000|2024-07-15 23:45:00|182180.3|182050.3|182185.2|182055.2|182210.9|182080.9|182173.8|182043.8|687
1721087400000|2024-07-15 23:50:00|182184.7|182054.7|182185.2|182055.2|182209.8|182079.8|182173.5|182043.5|635
1721087700000|2024-07-15 23:55:00|182184.4|182054.4|182177|182047|182204.5|182074.5|182176.8|182046.8|461
1721088000000|2024-07-16 00:00:00|182195.7|182065.7|182201.9|182071.9|182207.8|182077.8|182167|182037|350
1721088300000|2024-07-16 00:05:00|182202.6|182072.6|182186.2|182056.2|182210.3|182080.3|182176.9|182046.9|866
1721088600000|2024-07-16 00:10:00|182186.5|182056.5|182103.2|181973.2|182196.9|182066.9|182084.9|181954.9|593
1721088900000|2024-07-16 00:15:00|182103.5|181973.5|182111.9|181981.9|182140.6|182010.6|182087.7|181957.7|204
1721089200000|2024-07-16 00:20:00|182116.7|181986.7|182064.5|181974.5|182125.6|181995.6|182050.3|181920.3|60
1721089500000|2024-07-16 00:25:00|182067.3|181977.3|182059.1|181929.1|182090.2|181980.2|182056.2|181926.2|56
1721089800000|2024-07-16 00:30:00|182059.4|181929.4|182047|181917|182063.2|181933.2|182046|181916|73
1721090100000|2024-07-16 00:35:00|182047.8|181917.8|182076.3|181946.3|182077.3|181947.3|182046.8|181916.8|56
1721090400000|2024-07-16 00:40:00|182075.1|181945.1|182066.4|181936.4|182077.6|181947.6|182053.4|181923.4|53
1721090700000|2024-07-16 00:45:00|182065.9|181935.9|182079.2|181949.2|182094.2|181964.2|182065.9|181935.9|39
1721091000000|2024-07-16 00:50:00|182086.9|181956.9|182083.2|181953.2|182087.3|181957.3|182063.5|181933.5|37
1721091300000|2024-07-16 00:55:00|182074.4|181944.4|182091.3|181961.3|182091.9|181961.9|182064.6|181934.6|35
1721091600000|2024-07-16 01:00:00|182080.4|181950.4|182057.3|181927.3|182093.8|181963.8|182016.9|181920.2|51
1721091900000|2024-07-16 01:05:00|182063.6|181933.6|182074.6|181944.6|182093|181963|182049.2|181919.2|68
1721092200000|2024-07-16 01:10:00|182075|181945|182088.9|181958.9|182091.4|181961.4|182074.6|181944.6|37
1721092500000|2024-07-16 01:15:00|182090.6|181960.6|182126.5|181996.5|182141.4|182011.4|182088.4|181958.4|59
1721092800000|2024-07-16 01:20:00|182126.7|181996.7|182138.9|182008.9|182138.9|182008.9|182109.4|181979.4|86
1721093100000|2024-07-16 01:25:00|182140.5|182010.5|182118.5|181988.5|182148.8|182018.8|182115.3|181985.3|50
1721093400000|2024-07-16 01:30:00|182119.5|181989.5|182137.3|182007.3|182146.1|182016.1|182115.5|181985.5|63
1721093700000|2024-07-16 01:35:00|182145|182015|182130.2|182000.2|182145|182015|182124|181994|35
1721094000000|2024-07-16 01:40:00|182134.6|182004.6|182090.1|181960.1|182137.6|182007.6|182076.7|181946.7|64
1721094300000|2024-07-16 01:45:00|182082.6|181952.6|182087.4|181957.4|182093.1|181963.1|182080.7|181950.7|32
1721094600000|2024-07-16 01:50:00|182093.5|181963.5|182090.9|181960.9|182096.8|181966.8|182082.1|181952.1|35
1721094900000|2024-07-16 01:55:00|182088.8|181958.8|182091.1|181961.1|182098.7|181968.7|182083.7|181953.7|33
1721095200000|2024-07-16 02:00:00|182093.8|181963.8|182090.9|181960.9|182123.8|181993.8|182075.5|181945.5|93
1721095500000|2024-07-16 02:05:00|182091|181961|182100.6|181970.6|182135.6|182005.6|182083.2|181953.2|90
1721095800000|2024-07-16 02:10:00|182099.7|181969.7|182090|181960|182099.7|181969.7|182084.6|181954.6|72
1721096100000|2024-07-16 02:15:00|182085.5|181955.5|182128.5|181998.5|182144.3|182014.3|182084.1|181954.1|114
1721096400000|2024-07-16 02:20:00|182127.8|181997.8|182126.7|181996.7|182136.4|182006.4|182116|181986|169
1721096700000|2024-07-16 02:25:00|182118.6|181988.6|182127|181997|182139.2|182009.2|182078.6|181948.6|246
1721097000000|2024-07-16 02:30:00|182123.9|181993.9|182088|181958|182138.4|182008.4|182076.5|181946.5|378
1721097300000|2024-07-16 02:35:00|182088.8|181958.8|182133.9|182003.9|182161.3|182031.3|182076.2|181946.2|343
1721097600000|2024-07-16 02:40:00|182133.5|182003.5|182137.6|182007.6|182154.1|182024.1|182129.2|181999.2|281
1721097900000|2024-07-16 02:45:00|182137.4|182007.4|182137.4|182007.4|182154.3|182024.3|182131.3|182001.3|125
1721098200000|2024-07-16 02:50:00|182137.5|182007.5|182120.6|181990.6|182151.4|182021.4|182114.8|181984.8|130
1721098500000|2024-07-16 02:55:00|182125.7|181995.7|182130.4|182000.4|182141.7|182011.7|182098.5|181968.5|309
1721098800000|2024-07-16 03:00:00|182122.1|181992.1|182134|182004|182150.7|182020.7|182122.1|181992.1|299
1721099100000|2024-07-16 03:05:00|182133.8|182003.8|182133.8|182003.8|182145.7|182015.7|182121.7|181991.7|346
1721099400000|2024-07-16 03:10:00|182131.3|182001.3|182132|182002|182151.8|182021.8|182127.5|181997.5|142
1721099700000|2024-07-16 03:15:00|182130.9|182000.9|182107.7|181977.7|182145.5|182015.5|182100.3|181970.3|259
1721100000000|2024-07-16 03:20:00|182101.8|181971.8|182133.9|182003.9|182143.9|182013.9|182097.7|181967.7|437
1721100300000|2024-07-16 03:25:00|182129.3|181999.3|182122.7|181992.7|182139.2|182009.2|182116.2|181986.2|84
1721100600000|2024-07-16 03:30:00|182123.7|181993.7|182130.4|182000.4|182142.1|182012.1|182119|181989|88
1721100900000|2024-07-16 03:35:00|182126.3|181996.3|182132.6|182002.6|182147.9|182017.9|182119.9|181989.9|107
1721101200000|2024-07-16 03:40:00|182132.4|182002.4|182145.2|182015.2|182152.5|182022.5|182124.8|181994.8|73
1721101500000|2024-07-16 03:45:00|182142.3|182012.3|182131.3|182001.3|182146.8|182016.8|182124.6|181994.6|145
1721101800000|2024-07-16 03:50:00|182132.5|182002.5|182128.8|181998.8|182142.2|182012.2|182120.4|181990.4|225
1721102100000|2024-07-16 03:55:00|182129.1|181999.1|182148.5|182018.5|182160.9|182030.9|182127.1|181997.1|57
1721102400000|2024-07-16 04:00:00|182148.6|182018.6|182149.5|182019.5|182163.5|182033.5|182144.1|182014.1|97
1721102700000|2024-07-16 04:05:00|182160.7|182030.7|182147.6|182017.6|182165.4|182035.4|182144.2|182014.2|154
1721103000000|2024-07-16 04:10:00|182147.7|182017.7|182246.6|182116.6|182249.4|182119.4|182144.9|182014.9|398
1721103300000|2024-07-16 04:15:00|182239.6|182109.6|182246.3|182116.3|182257.6|182127.6|182210.5|182080.5|203
1721103600000|2024-07-16 04:20:00|182245.4|182115.4|182254.1|182124.1|182259.2|182129.2|182243.7|182113.7|172
1721103900000|2024-07-16 04:25:00|182255|182125|182283.9|182153.9|182291.5|182161.5|182255|182125|178
1721104200000|2024-07-16 04:30:00|182284.6|182154.6|182285.8|182155.8|182290.6|182160.6|182272.2|182142.2|144
1721104500000|2024-07-16 04:35:00|182286.6|182156.6|182299.1|182169.1|182307.6|182177.6|182268.9|182138.9|123
1721104800000|2024-07-16 04:40:00|182299|182169|182325.9|182195.9|182344|182214|182284.3|182154.3|177
1721105100000|2024-07-16 04:45:00|182330.5|182200.5|182323.5|182193.5|182330.5|182200.5|182302.1|182172.1|200
1721105400000|2024-07-16 04:50:00|182323.2|182193.2|182336.2|182206.2|182338.8|182208.8|182309.9|182179.9|265
1721105700000|2024-07-16 04:55:00|182335.3|182205.3|182327.8|182197.8|182343.2|182213.2|182325.1|182195.1|53
1721106000000|2024-07-16 05:00:00|182326.4|182196.4|182337.7|182207.7|182353.1|182235.3|182287.6|182196.4|140
1721106300000|2024-07-16 05:05:00|182335.3|182205.3|182334|182204|182340.5|182242.1|182312.7|182197.9|103
1721106600000|2024-07-16 05:10:00|182334.1|182204.1|182343.3|182213.3|182359.2|182255.7|182328.4|182202.9|153
1721106900000|2024-07-16 05:15:00|182343.2|182213.2|182421.3|182331.3|182436.9|182341.5|182321.7|182213.1|125
1721107200000|2024-07-16 05:20:00|182423.4|182333.4|182375.6|182285.6|182493.5|182388.5|182375.6|182277.8|194
1721107500000|2024-07-16 05:25:00|182384.4|182294.4|182483.3|182393.3|182503|182393.9|182382.6|182292.6|151
1721107800000|2024-07-16 05:30:00|182460.2|182370.2|182468.5|182378.5|182492.5|182398|182456|182352.6|113
1721108100000|2024-07-16 05:35:00|182464.4|182374.4|182475.9|182345.9|182492.8|182393.3|182458.3|182343.4|73
1721108400000|2024-07-16 05:40:00|182478.9|182348.9|182483.5|182353.5|182494.9|182373.2|182455|182341.5|62
1721108700000|2024-07-16 05:45:00|182487.4|182357.4|182481.4|182391.4|182496.4|182392.8|182459.1|182348.8|87
1721109000000|2024-07-16 05:50:00|182479.4|182389.4|182490.4|182360.4|182493.5|182393.4|182461.6|182352.4|99
1721109300000|2024-07-16 05:55:00|182490.7|182360.7|182500.8|182370.8|182505.3|182389.8|182460.7|182360.7|53
1721109600000|2024-07-16 06:00:00|182500.4|182370.4|182574.6|182484.6|182608.4|182518.4|182500.4|182370.4|440
1721109900000|2024-07-16 06:05:00|182574.9|182484.9|182762.7|182672.7|182766.4|182676.4|182547.5|182457.5|515
1721110200000|2024-07-16 06:10:00|182767.7|182677.7|182806.5|182716.5|182842.8|182752.8|182764.2|182674.2|299
1721110500000|2024-07-16 06:15:00|182806.7|182716.7|182767.6|182677.6|182818.2|182728.2|182762|182672|254
1721110800000|2024-07-16 06:20:00|182767.5|182677.5|182502.9|182412.9|182767.5|182677.5|182463.7|182373.7|467
1721111100000|2024-07-16 06:25:00|182506.4|182416.4|182709.3|182619.3|182762|182672|182505.1|182415.1|459
1721111400000|2024-07-16 06:30:00|182709.4|182619.4|182691.6|182601.6|182731.1|182622.8|182524.4|182412.9|502
1721111700000|2024-07-16 06:35:00|182691.4|182601.4|182645|182515|182726.9|182610.9|182641.9|182511.9|315
1721112000000|2024-07-16 06:40:00|182644.9|182514.9|182685.9|182595.9|182721.1|182631.1|182626.3|182514.9|300
1721112300000|2024-07-16 06:45:00|182690|182600|182650|182520|182696.3|182601|182632|182502|359
1721112600000|2024-07-16 06:50:00|182652.6|182522.6|182629|182499|182652.6|182559.7|182572.3|182482.3|314
1721112900000|2024-07-16 06:55:00|182630.9|182500.9|182441|182351|182633.7|182530.4|182356|182266|426
1721113200000|2024-07-16 07:00:00|182440.5|182350.5|182414|182324|182481|182391|182288.6|182198.6|635
1721113500000|2024-07-16 07:05:00|182410.7|182320.7|182623.7|182533.7|182628.6|182538.6|182381|182291|810
1721113800000|2024-07-16 07:10:00|182623.2|182533.2|182532.3|182442.3|182627.6|182537.6|182464.8|182374.8|681
1721114100000|2024-07-16 07:15:00|182534.5|182444.5|182481.3|182391.3|182614.3|182524.3|182452.3|182362.3|590
1721114400000|2024-07-16 07:20:00|182476.1|182386.1|182422.6|182332.6|182497.4|182407.4|182379.3|182289.3|582
1721114700000|2024-07-16 07:25:00|182424.1|182334.1|182026.8|181936.8|182424.1|182334.1|181981.9|181891.9|700
1721115000000|2024-07-16 07:30:00|182018.4|181928.4|181900.1|181810.1|182047.6|181945.9|181822.3|181732.3|715
1721115300000|2024-07-16 07:35:00|181899.5|181809.5|181887.9|181797.9|181949.8|181859.8|181829.7|181739.7|503
1721115600000|2024-07-16 07:40:00|181888.7|181798.7|181880.2|181790.2|181969.8|181879.8|181877.5|181787.5|419
1721115900000|2024-07-16 07:45:00|181878.9|181788.9|181820.9|181730.9|181921.6|181831.6|181820.1|181730.1|277
1721116200000|2024-07-16 07:50:00|181819.1|181729.1|181686.7|181596.7|181822|181732|181657.9|181567.9|432
1721116500000|2024-07-16 07:55:00|181686.9|181596.9|181639.8|181549.8|181690.5|181600.5|181596.5|181506.5|559
1721116800000|2024-07-16 08:00:00|181638|181548|181770.4|181680.4|181772.2|181682.2|181630.7|181540.7|414
1721117100000|2024-07-16 08:05:00|181768.9|181678.9|181767.6|181677.6|181768.9|181678.9|181701.9|181611.9|321
1721117400000|2024-07-16 08:10:00|181764.2|181674.2|181727.3|181637.3|181810.7|181720.7|181724.5|181616.8|378
1721117700000|2024-07-16 08:15:00|181722.7|181632.7|181788.5|181658.5|181800.7|181704.2|181707.8|181617.8|288
1721118000000|2024-07-16 08:20:00|181787.4|181657.4|181744.8|181654.8|181842.7|181752.7|181732.1|181642.1|326
1721118300000|2024-07-16 08:25:00|181748.2|181658.2|181808.8|181718.8|181813.6|181723.6|181716.1|181626.1|411
1721118600000|2024-07-16 08:30:00|181810.9|181720.9|181821.5|181731.5|181832.2|181742.2|181743.5|181653.5|359
1721118900000|2024-07-16 08:35:00|181822.5|181732.5|181836.1|181746.1|181836.3|181746.3|181738|181648|368
1721119200000|2024-07-16 08:40:00|181836|181746|181989.2|181899.2|181999.2|181909.2|181820.9|181730.9|397
1721119500000|2024-07-16 08:45:00|181992.6|181902.6|182013|181923|182092|182002|181868.9|181778.9|513
1721119800000|2024-07-16 08:50:00|182014.5|181924.5|181932.9|181842.9|182054.7|181964.7|181912.8|181822.8|529
1721120100000|2024-07-16 08:55:00|181938.8|181848.8|181945.8|181855.8|181976.6|181886.6|181912.2|181822.2|287
1721120400000|2024-07-16 09:00:00|181946.6|181856.6|181956.9|181866.9|181962.7|181872.7|181890.3|181800.3|369
1721120700000|2024-07-16 09:05:00|181956.4|181866.4|181694.2|181604.2|181959.2|181869.2|181663.1|181573.1|497
1721121000000|2024-07-16 09:10:00|181689.7|181599.7|181650.4|181560.4|181716|181609.7|181638.4|181535.5|465
1721121300000|2024-07-16 09:15:00|181655.5|181565.5|181502.1|181372.1|181667.6|181577.6|181495.9|181366.6|431
1721121600000|2024-07-16 09:20:00|181500.4|181370.4|181374.4|181284.4|181500.4|181385.4|181316.2|181226.2|447
1721121900000|2024-07-16 09:25:00|181374.8|181284.8|181365.6|181275.6|181425.3|181335.3|181346.8|181256.8|362
1721122200000|2024-07-16 09:30:00|181366.8|181276.8|181460.1|181370.1|181465.7|181375.7|181315|181225|292
1721122500000|2024-07-16 09:35:00|181457.3|181367.3|181328.6|181238.6|181463.2|181373.2|181273.2|181183.2|418
1721122800000|2024-07-16 09:40:00|181330.4|181240.4|181263.2|181173.2|181339|181249|181228.6|181138.6|444
1721123100000|2024-07-16 09:45:00|181263.3|181173.3|181197.2|181107.2|181343.8|181253.8|181160.7|181070.7|439
1721123400000|2024-07-16 09:50:00|181197.3|181107.3|181170.8|181080.8|181200.8|181110.8|181158.4|181068.4|295
1721123700000|2024-07-16 09:55:00|181179.2|181089.2|181121.5|181031.5|181220.5|181130.5|181077.2|180987.2|304
1721124000000|2024-07-16 10:00:00|181119.2|181029.2|181081.2|180991.2|181135.9|181045.9|181063.2|180973.2|416
1721124300000|2024-07-16 10:05:00|181081.3|180991.3|181085.7|180995.7|181127.8|181037.8|181069.4|180979.4|271
1721124600000|2024-07-16 10:10:00|181082.9|180992.9|181032.6|180942.6|181084.2|180994.2|180931.4|180841.4|337
1721124900000|2024-07-16 10:15:00|181032.7|180942.7|181019.7|180929.7|181044.3|180954.3|181014.3|180924.3|280
1721125200000|2024-07-16 10:20:00|181025.5|180935.5|181036|180946|181040.5|180950.5|181007.9|180917.9|192
1721125500000|2024-07-16 10:25:00|181037.9|180947.9|181040.2|180950.2|181051.1|180961.1|181014.9|180924.9|190
1721125800000|2024-07-16 10:30:00|181039.5|180949.5|181062|180972|181090.6|181000.6|181039.4|180949.4|243
1721126100000|2024-07-16 10:35:00|181061.9|180971.9|181124.9|181034.9|181152.7|181062.7|181061.7|180971.7|199
1721126400000|2024-07-16 10:40:00|181124.4|181034.4|181111.3|181021.3|181124.4|181034.4|181080.5|180990.5|214
1721126700000|2024-07-16 10:45:00|181110.9|181020.9|181153.7|181063.7|181184.7|181094.7|181104.9|181014.9|240
1721127000000|2024-07-16 10:50:00|181150|181060|181108.6|181018.6|181150|181060|181025.6|180935.6|338
1721127300000|2024-07-16 10:55:00|181111.8|181021.8|181064.2|180974.2|181116.1|181026.1|181040.7|180950.7|408
1721127600000|2024-07-16 11:00:00|181062.9|180972.9|180956.7|180866.7|181093.7|181003.7|180956.7|180866.7|340
1721127900000|2024-07-16 11:05:00|180958.1|180868.1|180938.5|180848.5|180958.1|180868.1|180916.1|180826.1|272
1721128200000|2024-07-16 11:10:00|180936.8|180846.8|180966.8|180876.8|181019|180929|180858.9|180768.9|383
1721128500000|2024-07-16 11:15:00|180965.8|180875.8|180877.7|180787.7|180967.1|180877.1|180870.8|180780.8|334
1721128800000|2024-07-16 11:20:00|180877.6|180787.6|180870.4|180780.4|180914.3|180824.3|180718.9|180628.9|425
1721129100000|2024-07-16 11:25:00|180871.7|180781.7|180729|180639|180873.6|180783.6|180700.8|180610.8|536
1721129400000|2024-07-16 11:30:00|180728.6|180638.6|180784.8|180694.8|180904.2|180814.2|180728.6|180638.6|390
1721129700000|2024-07-16 11:35:00|180785.7|180695.7|180790.3|180700.3|180791.1|180701.1|180691|180601|364
1721130000000|2024-07-16 11:40:00|180791.2|180701.2|180748.1|180658.1|180791.2|180701.2|180719.6|180629.6|414
1721130300000|2024-07-16 11:45:00|180752|180662|180721.6|180631.6|180779.8|180689.8|180713.4|180623.4|357
1721130600000|2024-07-16 11:50:00|180719.7|180629.7|180698.5|180608.5|180770.3|180680.3|180630.1|180540.1|383
1721130900000|2024-07-16 11:55:00|180698.2|180608.2|180762.2|180672.2|180822.5|180732.5|180685.9|180595.9|454
1721131200000|2024-07-16 12:00:00|180761.2|180671.2|180856.9|180766.9|180878.3|180788.3|180733.2|180643.2|491
1721131500000|2024-07-16 12:05:00|180855.7|180765.7|180806.6|180716.6|180919.4|180829.4|180801.3|180711.3|399
1721131800000|2024-07-16 12:10:00|180805.5|180715.5|180802|180712|180826|180736|180792|180702|190
1721132100000|2024-07-16 12:15:00|180805.1|180715.1|180755.8|180665.8|180810.3|180720.3|180742.3|180652.3|320
1721132400000|2024-07-16 12:20:00|180758.5|180668.5|180861.6|180771.6|180891.2|180801.2|180636.8|180546.8|538
1721132700000|2024-07-16 12:25:00|180860.9|180770.9|181018.7|180735.3|181018.7|180856.4|180829.5|180716.2|340
1721133000000|2024-07-16 12:30:00|181316.2|180974.2|181076.5|180986.5|181366.2|181236.2|181016.3|180694.1|868
1721133300000|2024-07-16 12:35:00|181095.5|181005.5|181384.9|181294.9|181475.9|181385.9|181049.9|180959.9|898
1721133600000|2024-07-16 12:40:00|181382.8|181292.8|181360|181270|181448.5|181358.5|181254.2|181164.2|747
1721133900000|2024-07-16 12:45:00|181359|181269|181417.8|181327.8|181486.6|181396.6|181323.4|181233.4|630
1721134200000|2024-07-16 12:50:00|181419.6|181329.6|181726.7|181636.7|181726.7|181636.7|181403.5|181313.5|703
1721134500000|2024-07-16 12:55:00|181728.8|181638.8|181549.7|181459.7|181768.7|181678.7|181549.5|181459.5|609
1721134800000|2024-07-16 13:00:00|181555.4|181465.4|181459.9|181369.9|181666.7|181576.7|181413.6|181323.6|609
1721135100000|2024-07-16 13:05:00|181459.8|181369.8|181496.4|181406.4|181564|181474|181439|181349|518
1721135400000|2024-07-16 13:10:00|181499.2|181409.2|181614.7|181524.7|181671.2|181581.2|181493.6|181403.6|520
1721135700000|2024-07-16 13:15:00|181622.2|181532.2|181597.7|181507.7|181662.9|181572.9|181578.8|181488.8|460
1721136000000|2024-07-16 13:20:00|181596.1|181506.1|181538|181448|181597.7|181507.7|181496.5|181406.5|395
1721136300000|2024-07-16 13:25:00|181539.7|181449.7|181394.9|181304.9|181545|181455|181337.3|181247.3|526
1721136600000|2024-07-16 13:30:00|181395.7|181305.7|181373.9|181283.9|181417|181327|181177.4|181087.4|630
1721136900000|2024-07-16 13:35:00|181372|181282|181296.3|181206.3|181372|181282|181288.6|181198.6|605
1721137200000|2024-07-16 13:40:00|181297.4|181207.4|181340|181250|181401.6|181311.6|181153.4|181063.4|662
1721137500000|2024-07-16 13:45:00|181339.9|181249.9|181190.5|181100.5|181357.6|181267.6|181134.1|181044.1|623
1721137800000|2024-07-16 13:50:00|181201.6|181111.6|181144.8|181054.8|181249.8|181159.8|181028.8|180938.8|681
1721138100000|2024-07-16 13:55:00|181149|181059|181127.1|180997.1|181333.9|181243.9|181074.9|180971.5|596
1721138400000|2024-07-16 14:00:00|181124.2|180994.2|181298.4|181208.4|181391.9|181301.9|181098.9|180990.2|618
1721138700000|2024-07-16 14:05:00|181301.2|181211.2|181397.5|181307.5|181401.3|181311.3|181219.6|181129.6|670
1721139000000|2024-07-16 14:10:00|181399|181309|181308.9|181218.9|181402.7|181312.7|181206.5|181116.5|634
1721139300000|2024-07-16 14:15:00|181308.8|181218.8|181326.6|181236.6|181344.6|181254.6|181224.7|181134.7|509
1721139600000|2024-07-16 14:20:00|181325.8|181235.8|181247.5|181157.5|181450.5|181360.5|181236.1|181146.1|524
1721139900000|2024-07-16 14:25:00|181247.6|181157.6|181276.2|181186.2|181276.2|181186.2|181181.7|181091.7|429
1721140200000|2024-07-16 14:30:00|181276.3|181186.3|180942.9|180852.9|181279.3|181189.3|180914.6|180824.6|569
1721140500000|2024-07-16 14:35:00|180944.7|180854.7|180976.7|180886.7|181135.9|181045.9|180874.5|180784.5|739
1721140800000|2024-07-16 14:40:00|180976.5|180886.5|181135.9|181045.9|181212.2|181122.2|180962.3|180872.3|658
1721141100000|2024-07-16 14:45:00|181137.6|181047.6|181114.6|181024.6|181206.6|181116.6|181066.6|180976.6|591
1721141400000|2024-07-16 14:50:00|181116.4|181026.4|180939.3|180849.3|181140.6|181050.6|180923.2|180833.2|760
1721141700000|2024-07-16 14:55:00|180941.2|180851.2|180945.3|180855.3|181006.7|180916.7|180889.9|180799.9|745
1721142000000|2024-07-16 15:00:00|180942.3|180852.3|180942.5|180852.5|181000.4|180910.4|180930|180840|596
1721142300000|2024-07-16 15:05:00|180944.3|180854.3|180838.2|180748.2|180963.9|180873.9|180757|180667|520
1721142600000|2024-07-16 15:10:00|180840.8|180750.8|180778.2|180688.2|180854.7|180764.7|180720.7|180630.7|628
1721142900000|2024-07-16 15:15:00|180783.3|180693.3|181023.7|180933.7|181037.5|180947.5|180783.3|180693.3|572
1721143200000|2024-07-16 15:20:00|181024.4|180934.4|180966.2|180876.2|181063.5|180973.5|180750.8|180660.8|729
1721143500000|2024-07-16 15:25:00|180968.9|180878.9|180936.3|180846.3|181010.4|180920.4|180832.7|180742.7|620
1721143800000|2024-07-16 15:30:00|180944|180854|181035.8|180945.8|181088.1|180980|180944|180854|731
1721144100000|2024-07-16 15:35:00|181038.3|180948.3|180969.3|180879.3|181038.3|180948.3|180887.2|180797.2|764
1721144400000|2024-07-16 15:40:00|180967.2|180877.2|180864.5|180774.5|180975.2|180885.2|180793.5|180703.5|658
1721144700000|2024-07-16 15:45:00|180866.2|180776.2|180889.1|180799.1|180894.2|180804.2|180745.4|180655.4|727
1721145000000|2024-07-16 15:50:00|180893.1|180803.1|181047.2|180957.2|181048|180958|180838.1|180748.1|687
1721145300000|2024-07-16 15:55:00|181048.1|180958.1|181014.7|180924.7|181065.4|180975.4|180981.7|180891.7|638
1721145600000|2024-07-16 16:00:00|181016|180926|181008.5|180918.5|181024.5|180934.5|180970.4|180880.4|479
1721145900000|2024-07-16 16:05:00|181009.8|180919.8|181005.7|180915.7|181028.8|180938.8|180939.7|180845.9|461
1721146200000|2024-07-16 16:10:00|181001.1|180911.1|180975.7|180845.7|181031.2|180911.6|180891.5|180801.5|482
1721146500000|2024-07-16 16:15:00|180975.9|180845.9|180956.2|180826.2|181002.3|180895.7|180952.2|180822.2|461
1721146800000|2024-07-16 16:20:00|180954.8|180824.8|180858|180768|180993.4|180869.7|180850.7|180745.8|354
1721147100000|2024-07-16 16:25:00|180859.8|180769.8|180798.4|180708.4|180888.6|180772.1|180790.6|180690.8|333
1721147400000|2024-07-16 16:30:00|180798.6|180708.6|180783.5|180693.5|180802.9|180712.9|180769|180679|343
1721147700000|2024-07-16 16:35:00|180784.9|180694.9|180765.6|180675.6|180811.2|180721.2|180750.2|180660.2|291
1721148000000|2024-07-16 16:40:00|180765.7|180675.7|180698.2|180608.2|180771.6|180681.6|180659|180569|484
1721148300000|2024-07-16 16:45:00|180695.5|180605.5|180626.2|180536.2|180710.4|180620.4|180621|180531|368
1721148600000|2024-07-16 16:50:00|180624.6|180534.6|180575.7|180485.7|180636.2|180546.2|180566.2|180476.2|367
1721148900000|2024-07-16 16:55:00|180572.9|180482.9|180690.5|180600.5|180717.1|180627.1|180558.6|180468.6|423
1721149200000|2024-07-16 17:00:00|180690.3|180600.3|180771.6|180681.6|180816.6|180726.6|180682.7|180592.7|485
1721149500000|2024-07-16 17:05:00|180772.4|180682.4|180810.7|180720.7|180834.2|180744.2|180771.6|180681.6|369
1721149800000|2024-07-16 17:10:00|180808|180718|180827.4|180737.4|180853.3|180763.3|180800.9|180697.1|351
1721150100000|2024-07-16 17:15:00|180827.7|180737.7|180830.2|180740.2|180846.6|180756.6|180802.8|180712.8|259
1721150400000|2024-07-16 17:20:00|180830.9|180740.9|180817.7|180727.7|180832.7|180742.7|180809.8|180719.8|197
1721150700000|2024-07-16 17:25:00|180821.5|180731.5|180829.9|180739.9|180829.9|180739.9|180803.5|180713.5|142
1721151000000|2024-07-16 17:30:00|180830|180740|180805.4|180715.4|180843|180753|180805.4|180715.4|129
1721151300000|2024-07-16 17:35:00|180805.5|180715.5|180802.5|180712.5|180822.9|180732.9|180781.5|180691.5|193
1721151600000|2024-07-16 17:40:00|180801.3|180711.3|180798.8|180708.8|180810.6|180720.6|180785.9|180695.9|131
1721151900000|2024-07-16 17:45:00|180798.3|180708.3|180797.8|180707.8|180800.7|180710.7|180780.5|180690.5|149
1721152200000|2024-07-16 17:50:00|180793.4|180703.4|180748.4|180658.4|180798.1|180708.1|180737.2|180647.2|175
1721152500000|2024-07-16 17:55:00|180750.1|180660.1|180603.7|180513.7|180767.4|180677.4|180584.8|180494.8|307
1721152800000|2024-07-16 18:00:00|180603.6|180513.6|180540.3|180450.3|180607.7|180517.7|180524.1|180431.8|412
1721153100000|2024-07-16 18:05:00|180539.3|180449.3|180520.2|180430.2|180549.8|180459.8|180501.7|180411.7|202
1721153400000|2024-07-16 18:10:00|180520.4|180430.4|180522.1|180432.1|180530.1|180440.1|180508.4|180418.4|264
1721153700000|2024-07-16 18:15:00|180522.2|180432.2|180587.8|180497.8|180587.8|180497.8|180514.4|180424.4|246
1721154000000|2024-07-16 18:20:00|180576.8|180486.8|180567|180477|180595.2|180505.2|180552.7|180462.7|169
1721154300000|2024-07-16 18:25:00|180579.2|180489.2|180599.5|180509.5|180599.5|180509.5|180556.1|180466.1|146
1721154600000|2024-07-16 18:30:00|180600.3|180510.3|180584.2|180494.2|180602.2|180512.2|180577.3|180487.3|135
1721154900000|2024-07-16 18:35:00|180580.5|180490.5|180580.8|180490.8|180585.4|180495.4|180551.7|180461.7|184
1721155200000|2024-07-16 18:40:00|180578.3|180488.3|180581.6|180491.6|180583.2|180493.2|180569.9|180479.9|116
1721155500000|2024-07-16 18:45:00|180596.2|180506.2|180622|180492|180623.5|180514.8|180591.3|180486.5|110
1721155800000|2024-07-16 18:50:00|180621.9|180491.9|180539.6|180449.6|180693.2|180565|180533.1|180441.5|256
1721156100000|2024-07-16 18:55:00|180536.8|180446.8|180538.5|180448.5|180547.8|180457.8|180529.8|180439.8|235
1721156400000|2024-07-16 19:00:00|180538.2|180448.2|180557.5|180467.5|180568.1|180478.1|180524.1|180434.1|265
1721156700000|2024-07-16 19:05:00|180557.6|180467.6|180547.1|180457.1|180570.3|180480.3|180544.1|180454.1|165
1721157000000|2024-07-16 19:10:00|180550.1|180460.1|180583.7|180453.7|180588.2|180483.1|180549.3|180446.5|140
1721157300000|2024-07-16 19:15:00|180583.6|180453.6|180570.2|180480.2|180593.3|180482.3|180558.9|180449.2|128
1721157600000|2024-07-16 19:20:00|180570|180480|180549|180459|180570|180480|180543.8|180453.8|132
1721157900000|2024-07-16 19:25:00|180549.3|180459.3|180547.8|180457.8|180556.9|180466.9|180537|180447|119
1721158200000|2024-07-16 19:30:00|180541.6|180451.6|180523.5|180433.5|180550|180460|180520.2|180430.2|80
1721158500000|2024-07-16 19:35:00|180521.9|180431.9|180530.2|180440.2|180533.5|180443.5|180511.7|180421.7|71
1721158800000|2024-07-16 19:40:00|180530.6|180440.6|180526.9|180436.9|180531.8|180441.8|180522|180432|74
1721159100000|2024-07-16 19:45:00|180527.8|180437.8|180472.8|180382.8|180529|180439|180465.1|180375.1|158
1721159400000|2024-07-16 19:50:00|180472.4|180382.4|180471.8|180381.8|180484.2|180394.2|180464.4|180374.4|203
1721159700000|2024-07-16 19:55:00|180472.4|180382.4|180481.9|180391.9|180501.1|180411.1|180447.7|180357.7|374
1721160000000|2024-07-16 20:00:00|180490|180400|180533.3|180443.3|180565.5|180453.8|180490|180399|127
1721160300000|2024-07-16 20:05:00|180533.2|180443.2|180475.6|180385.6|180533.2|180443.2|180454.4|180364.4|79
1721160600000|2024-07-16 20:10:00|180473.6|180383.6|180472.3|180382.3|180482.6|180392.6|180468.9|180378.9|205
1721160900000|2024-07-16 20:15:00|180472.4|180382.4|180488.6|180398.6|180493.7|180403.7|180472.4|180382.4|599
1721161200000|2024-07-16 20:20:00|180488.5|180398.5|180481.1|180391.1|180510.9|180401|180475.4|180369.8|165
1721161500000|2024-07-16 20:25:00|180488.3|180398.3|180492.2|180402.2|180498.1|180408.1|180481.7|180391.7|87
1721161800000|2024-07-16 20:30:00|180492.3|180402.3|180497.3|180407.3|180503.5|180413.5|180492.3|180402.3|51
1721162100000|2024-07-16 20:35:00|180497.6|180407.6|180485.1|180395.1|180499.4|180409.4|180480.1|180390.1|62
1721162400000|2024-07-16 20:40:00|180484.9|180394.9|180505.1|180375.1|180512.2|180402.2|180466|180375.1|52
1721162700000|2024-07-16 20:45:00|180508.1|180378.1|180512.2|180382.2|180515.5|180404|180488.1|180367.2|50
1721163000000|2024-07-16 20:50:00|180504.9|180374.9|180525.3|180395.3|180533.1|180415.1|180492.9|180372|315
1721163300000|2024-07-16 20:55:00|180504.8|180374.8|180784.4|180442.4|180877.5|180535.5|180504.1|180360.1|295
1721163600000|2024-07-16 21:00:00|180773|180431|181010.2|180668.2|181026.6|180684.6|180773|180431|4
1721167500000|2024-07-16 22:05:00|180943.9|180601.9|180906.5|180564.5|180992.6|180650.6|180847.5|180505.5|30
1721167800000|2024-07-16 22:10:00|180904.7|180562.7|180943.2|180601.2|180996.9|180654.9|180839.5|180497.5|41
1721168100000|2024-07-16 22:15:00|180943.1|180601.1|180822.8|180480.8|180943.1|180601.1|180776.1|180434.1|50
1721168400000|2024-07-16 22:20:00|180822.7|180480.7|180822.9|180480.9|181145.4|180803.4|180761|180419|68
1721168700000|2024-07-16 22:25:00|180822.8|180480.8|180885.1|180543.1|180899.2|180557.2|180822.8|180480.8|37
1721169000000|2024-07-16 22:30:00|180835.7|180493.7|180834.1|180492.1|180884.3|180542.3|180834.1|180492.1|31
1721169300000|2024-07-16 22:35:00|180834|180492|180878|180536|180880|180538|180833.3|180491.3|24
1721169600000|2024-07-16 22:40:00|180833.4|180491.4|180852|180510|180943.1|180601.1|180833.2|180491.2|30
1721169900000|2024-07-16 22:45:00|180904|180562|180917.5|180575.5|180917.5|180575.5|180808.5|180478.5|15
1721170200000|2024-07-16 22:50:00|180917.4|180575.4|180869.4|180527.4|180968.1|180626.1|180808.1|180466.1|62
1721170500000|2024-07-16 22:55:00|180869.2|180527.2|180869.7|180527.7|180902|180560|180807.5|180465.5|46
1721170800000|2024-07-16 23:00:00|180859.5|180517.5|180604.4|180396.5|180905.7|180563.7|180604|180385.6|79
1721171100000|2024-07-16 23:05:00|180619.9|180404.4|180658.1|180407.1|180668.6|180466.3|180567.1|180396.5|131
1721171400000|2024-07-16 23:10:00|180657.8|180434.4|180608.1|180478.1|180662.5|180478.1|180566.8|180405|100
1721171700000|2024-07-16 23:15:00|180607.2|180477.2|180593|180463|180619|180478.3|180585.9|180407.6|103
1721172000000|2024-07-16 23:20:00|180593.5|180463.5|180595|180465|180598.6|180468.6|180590.5|180460.5|99
1721172300000|2024-07-16 23:25:00|180596.9|180466.9|180620.8|180417.3|180648.4|180488.1|180582.7|180417.3|137
1721172600000|2024-07-16 23:30:00|180619|180417.2|180618.8|180416.8|180628.2|180478.8|180575.3|180413.3|107
1721172900000|2024-07-16 23:35:00|180601.1|180471.1|180574.2|180444.2|180633.9|180475.8|180574.2|180414.7|108
1721173200000|2024-07-16 23:40:00|180574.1|180444.1|180584.7|180454.7|180633.2|180471.5|180570.5|180410.1|93
1721173500000|2024-07-16 23:45:00|180584.4|180454.4|180593|180463|180633.7|180473|180581.5|180407.9|101
1721173800000|2024-07-16 23:50:00|180592.3|180462.3|180520.8|180390.8|180595.2|180465.2|180520.2|180354.2|138
1721174100000|2024-07-16 23:55:00|180520.9|180390.9|180516.1|180386.1|180530|180400|180505.6|180375.6|149
1721174400000|2024-07-17 00:00:00|180517.8|180387.8|180517|180387|180533.8|180403.8|180515.6|180385.6|141
1721174700000|2024-07-17 00:05:00|180515.9|180385.9|180534.9|180404.9|180535.3|180405.3|180510.7|180380.7|96
1721175000000|2024-07-17 00:10:00|180535|180405|180627.2|180497.2|180778.2|180648.2|180523|180394.5|201
1721175300000|2024-07-17 00:15:00|180628|180498|180634.6|180504.6|180644.6|180514.6|180628|180498|255
1721175600000|2024-07-17 00:20:00|180634.3|180504.3|180636.1|180506.1|180643.8|180513.8|180631.4|180501.4|94
1721175900000|2024-07-17 00:25:00|180638.3|180508.3|180668.8|180538.8|180685.6|180555.6|180630.7|180500.7|238
1721176200000|2024-07-17 00:30:00|180670.8|180540.8|180624.9|180494.9|180678.9|180548.9|180617|180487|228
1721176500000|2024-07-17 00:35:00|180625.4|180495.4|180620.6|180490.6|180641.6|180511.6|180616.6|180486.6|226
1721176800000|2024-07-17 00:40:00|180620.8|180490.8|180563.5|180433.5|180620.8|180490.8|180557.1|180427.1|161
1721177100000|2024-07-17 00:45:00|180562|180432|180572.9|180442.9|180579.3|180449.3|180562|180432|110
1721177400000|2024-07-17 00:50:00|180572.3|180442.3|180603.6|180473.6|180615.5|180485.5|180565.6|180435.6|199
1721177700000|2024-07-17 00:55:00|180603.5|180473.5|180652.2|180522.2|180692|180562|180601.9|180471.9|219
1721178000000|2024-07-17 01:00:00|180649|180519|180673|180543|180685.1|180555.1|180644.4|180514.4|140
1721178300000|2024-07-17 01:05:00|180672.5|180542.5|180688.2|180558.2|180701.3|180571.3|180640.4|180510.4|246
1721178600000|2024-07-17 01:10:00|180692.6|180562.6|180703.4|180573.4|180711.2|180581.2|180668.4|180538.4|553
1721178900000|2024-07-17 01:15:00|180705.2|180575.2|180701.7|180571.7|180721.4|180591.4|180679|180564.4|121
1721179200000|2024-07-17 01:20:00|180708.3|180578.3|180617.1|180487.1|180716|180586|180581.5|180451.5|190
1721179500000|2024-07-17 01:25:00|180615.9|180485.9|180618.8|180488.8|180622.5|180492.5|180613.2|180483.2|276
1721179800000|2024-07-17 01:30:00|180618.1|180488.1|180614.8|180484.8|180624.4|180494.4|180614.8|180484.8|24
1721180100000|2024-07-17 01:35:00|180617.2|180487.2|180608.6|180478.6|180617.4|180487.4|180594|180464|56
1721180400000|2024-07-17 01:40:00|180611.3|180481.3|180609.5|180479.5|180614.5|180484.5|180604.6|180474.6|62
1721180700000|2024-07-17 01:45:00|180607.5|180477.5|180582.4|180452.4|180607.5|180477.5|180573.3|180443.3|110
1721181000000|2024-07-17 01:50:00|180577.7|180447.7|180583.3|180453.3|180594.7|180464.7|180565.3|180435.3|75
1721181300000|2024-07-17 01:55:00|180583.6|180453.6|180567.6|180437.6|180590.7|180460.7|180563.2|180433.2|51
1721181600000|2024-07-17 02:00:00|180568.2|180438.2|180603.6|180473.6|180603.6|180473.6|180568.1|180438.1|360
1721181900000|2024-07-17 02:05:00|180603.4|180473.4|180590.3|180460.3|180608.2|180478.2|180587.7|180457.7|135
1721182200000|2024-07-17 02:10:00|180590.2|180460.2|180591.8|180461.8|180596.4|180466.4|180583.9|180453.9|165
1721182500000|2024-07-17 02:15:00|180593.2|180463.2|180593.5|180463.5|180597.7|180467.7|180587.6|180457.6|214
1721182800000|2024-07-17 02:20:00|180590.8|180460.8|180599.5|180469.5|180606.4|180476.4|180583.7|180453.7|102
1721183100000|2024-07-17 02:25:00|180600.6|180470.6|180587.6|180457.6|180605.4|180475.4|180585.5|180455.5|107
1721183400000|2024-07-17 02:30:00|180586.3|180456.3|180578.2|180448.2|180586.4|180456.4|180570|180440|87
1721183700000|2024-07-17 02:35:00|180573.9|180443.9|180499.5|180369.5|180573.9|180443.9|180472.1|180342.1|138
1721184000000|2024-07-17 02:40:00|180501.8|180371.8|180497.1|180367.1|180506.1|180376.1|180492.9|180362.9|98
1721184300000|2024-07-17 02:45:00|180499.3|180369.3|180496.4|180366.4|180503.7|180373.7|180491.4|180361.4|91
1721184600000|2024-07-17 02:50:00|180496.9|180366.9|180489.5|180359.5|180500.3|180370.3|180477.7|180347.7|133
1721184900000|2024-07-17 02:55:00|180489.4|180359.4|180483.6|180353.6|180497.1|180367.1|180483.6|180353.6|87
1721185200000|2024-07-17 03:00:00|180483.7|180353.7|180495.2|180365.2|180499.7|180369.7|180483.3|180353.3|75
1721185500000|2024-07-17 03:05:00|180495.3|180365.3|180566.6|180436.6|180570.8|180440.8|180495.3|180365.3|91
1721185800000|2024-07-17 03:10:00|180566.5|180436.5|180557.1|180427.1|180576.8|180446.8|180557|180427|82
1721186100000|2024-07-17 03:15:00|180557|180427|180562.2|180432.2|180572.9|180442.9|180554.5|180424.5|63
1721186400000|2024-07-17 03:20:00|180562.3|180432.3|180684|180554|180686.2|180556.2|180561.7|180431.7|156
1721186700000|2024-07-17 03:25:00|180680.7|180550.7|180646.3|180516.3|180680.7|180550.7|180638.2|180508.2|155
1721187000000|2024-07-17 03:30:00|180647.4|180517.4|180598.2|180468.2|180647.4|180517.4|180597.2|180467.2|140
1721187300000|2024-07-17 03:35:00|180599.9|180469.9|180572.1|180442.1|180601.7|180471.7|180556.6|180426.6|459
1721187600000|2024-07-17 03:40:00|180571.7|180441.7|180631.8|180501.8|180632.2|180502.2|180564.9|180434.9|428
1721187900000|2024-07-17 03:45:00|180633|180503|180660.9|180530.9|180672.9|180542.9|180631.8|180501.8|298
1721188200000|2024-07-17 03:50:00|180661.6|180531.6|180570|180440|180666.3|180536.3|180570|180440|192
1721188500000|2024-07-17 03:55:00|180568.9|180438.9|180591.1|180461.1|180597.2|180467.2|180538.4|180408.4|149
1721188800000|2024-07-17 04:00:00|180592.9|180462.9|180550.6|180420.6|180596.7|180466.7|180549.3|180419.3|48
1721189100000|2024-07-17 04:05:00|180550.5|180420.5|180550.4|180420.4|180559.7|180429.7|180536.4|180406.4|372
1721189400000|2024-07-17 04:10:00|180550.6|180420.6|180560|180430|180562.4|180432.4|180545|180415|626
1721189700000|2024-07-17 04:15:00|180559.6|180429.6|180549.4|180419.4|180561|180431|180546.7|180416.7|409
1721190000000|2024-07-17 04:20:00|180549.5|180419.5|180539.1|180409.1|180552.6|180422.6|180538.6|180408.6|163
1721190300000|2024-07-17 04:25:00|180538|180408|180537.9|180407.9|180540.7|180410.7|180530.8|180400.8|132
1721190600000|2024-07-17 04:30:00|180537.7|180407.7|180536.1|180406.1|180545.8|180415.8|180535.4|180405.4|103
1721190900000|2024-07-17 04:35:00|180536|180406|180540.1|180410.1|180547.1|180417.1|180536|180406|106
1721191200000|2024-07-17 04:40:00|180540.6|180410.6|180542.4|180412.4|180546.8|180416.8|180532.8|180402.8|86
1721191500000|2024-07-17 04:45:00|180542.2|180412.2|180537.8|180407.8|180546|180416|180529.5|180399.5|118
1721191800000|2024-07-17 04:50:00|180537.3|180407.3|180534.3|180404.3|180539.9|180409.9|180532.9|180402.9|117
1721192100000|2024-07-17 04:55:00|180535.8|180405.8|180537.5|180407.5|180538.6|180408.6|180531.3|180401.3|99
1721192400000|2024-07-17 05:00:00|180538.1|180408.1|180655.9|180565.9|180669.9|180579.9|180519.9|180389.9|188
1721192700000|2024-07-17 05:05:00|180655.7|180565.7|180633.6|180543.6|180656.4|180566.4|180615.8|180525.8|199
1721193000000|2024-07-17 05:10:00|180635.6|180545.6|180610.4|180520.4|180682.7|180592.7|180607.1|180517.1|142
1721193300000|2024-07-17 05:15:00|180610.7|180520.7|180627.1|180537.1|180652.7|180555.1|180610.7|180507.7|170
1721193600000|2024-07-17 05:20:00|180631.4|180541.4|180661.7|180571.7|180696.6|180597.3|180624.3|180523.1|207
1721193900000|2024-07-17 05:25:00|180658|180568|180652.9|180562.9|180671.3|180581.3|180605.8|180515.8|174
1721194200000|2024-07-17 05:30:00|180652.2|180562.2|180636.2|180546.2|180655.8|180565.8|180626.1|180536.1|215
1721194500000|2024-07-17 05:35:00|180634.4|180544.4|180659.1|180569.1|180667.6|180577.6|180633.1|180543.1|207
1721194800000|2024-07-17 05:40:00|180656.3|180566.3|180714.4|180624.4|180742.6|180652.6|180655.4|180565.4|226
1721195100000|2024-07-17 05:45:00|180714.7|180624.7|180644.4|180554.4|180750|180660|180642.7|180552.7|109
1721195400000|2024-07-17 05:50:00|180639.6|180549.6|180743.2|180653.2|180743.2|180653.2|180585.8|180495.8|133
1721195700000|2024-07-17 05:55:00|180746|180656|180733.9|180603.9|180790.8|180672.6|180698.8|180592.2|180
1721196000000|2024-07-17 06:00:00|180730|180600|180723.8|180633.8|180843.3|180753.3|180687.3|180597.3|511
1721196300000|2024-07-17 06:05:00|180722.2|180632.2|180846.8|180756.8|180858.8|180768.8|180694.7|180604.7|409
1721196600000|2024-07-17 06:10:00|180845.9|180755.9|180711.7|180621.7|180849|180759|180679|180589|405
1721196900000|2024-07-17 06:15:00|180712.5|180622.5|180834|180744|180859.8|180769.8|180709.5|180619.5|400
1721197200000|2024-07-17 06:20:00|180830.7|180740.7|180971.8|180881.8|180981|180891|180757.4|180667.4|379
1721197500000|2024-07-17 06:25:00|180970|180880|180958.6|180868.6|181016.1|180926.1|180920.3|180830.3|308
1721197800000|2024-07-17 06:30:00|180959.4|180869.4|180833.9|180743.9|180959.4|180869.4|180726.6|180636.6|381
1721198100000|2024-07-17 06:35:00|180833.4|180743.4|180983.9|180893.9|181029.3|180939.3|180803.7|180713.7|521
1721198400000|2024-07-17 06:40:00|180984.1|180894.1|181061.8|180971.8|181077.6|180987.6|180869.4|180779.4|448
1721198700000|2024-07-17 06:45:00|181061.7|180971.7|181110.3|181020.3|181378.8|181280.4|181046.9|180956.9|663
1721199000000|2024-07-17 06:50:00|181133.6|181043.6|181290.1|181200.1|181312.4|181222.4|181094.2|181004.2|404
1721199300000|2024-07-17 06:55:00|181291.3|181201.3|181297.7|181207.7|181319|181221.3|181255|181137.7|529
1721199600000|2024-07-17 07:00:00|181290.8|181200.8|181590.9|181460.9|181591|181461|181257.4|181167.4|588
1721199900000|2024-07-17 07:05:00|181590.8|181460.8|181448.4|181358.4|181646.7|181536.7|181436|181346|553
1721200200000|2024-07-17 07:10:00|181449.5|181359.5|181397.7|181307.7|181479.9|181389.9|181290.6|181200.6|503
1721200500000|2024-07-17 07:15:00|181397.9|181307.9|181271.4|181181.4|181493.2|181403.2|181266.9|181176.9|605
1721200800000|2024-07-17 07:20:00|181272.9|181182.9|181441.2|181351.2|181441.2|181351.2|181243|181153|661
1721201100000|2024-07-17 07:25:00|181436.8|181346.8|181385|181295|181571|181481|181380.9|181290.9|592
1721201400000|2024-07-17 07:30:00|181382.9|181292.9|181287.9|181197.9|181515.4|181425.4|181283.4|181193.4|689
1721201700000|2024-07-17 07:35:00|181283.1|181193.1|181122.3|181032.3|181293.1|181203.1|181089.4|180999.4|662
1721202000000|2024-07-17 07:40:00|181120.6|181030.6|181123.6|181033.6|181224.3|181129.6|181015.8|180925.8|562
1721202300000|2024-07-17 07:45:00|181123.7|181033.7|181373.1|181283.1|181402|181312|181071.9|180981.9|415
1721202600000|2024-07-17 07:50:00|181378.6|181288.6|181412.3|181322.3|181588.3|181498.3|181364.2|181274.2|349
1721202900000|2024-07-17 07:55:00|181422.3|181332.3|181476.9|181386.9|181518|181428|181422.3|181332.3|442
1721203200000|2024-07-17 08:00:00|181466.4|181376.4|181289.1|181199.1|181536.5|181446.5|181284.1|181194.1|722
1721203500000|2024-07-17 08:05:00|181289.7|181199.7|181395.3|181305.3|181411.8|181321.8|181284.6|181194.6|596
1721203800000|2024-07-17 08:10:00|181394.6|181304.6|181498.8|181408.8|181545|181455|181378.4|181288.4|591
1721204100000|2024-07-17 08:15:00|181498.3|181408.3|181501.1|181411.1|181539.1|181449.1|181362.9|181272.9|546
1721204400000|2024-07-17 08:20:00|181506.1|181416.1|181709.3|181619.3|181757.5|181667.5|181506.1|181416.1|566
1721204700000|2024-07-17 08:25:00|181703.8|181613.8|181705.1|181615.1|181761.9|181671.9|181629.1|181539.1|588
1721205000000|2024-07-17 08:30:00|181704.9|181614.9|181785.4|181695.4|181824.6|181734.6|181694.6|181604.6|580
1721205300000|2024-07-17 08:35:00|181784.4|181694.4|181677.4|181587.4|181803.6|181713.6|181653.7|181563.7|601
1721205600000|2024-07-17 08:40:00|181675.2|181585.2|181769.4|181679.4|181797.3|181707.3|181674.8|181584.8|626
1721205900000|2024-07-17 08:45:00|181768.4|181678.4|181475.9|181385.9|181786.7|181696.7|181475.9|181385.9|555
1721206200000|2024-07-17 08:50:00|181476.7|181386.7|181574.3|181484.3|181603|181513|181345.3|181255.3|715
1721206500000|2024-07-17 08:55:00|181575.6|181485.6|181467.2|181377.2|181591.1|181501.1|181438.4|181348.4|317
1721206800000|2024-07-17 09:00:00|181508.6|181418.6|181600.7|181510.7|181764.7|181674.7|181501.4|181411.4|761
1721207100000|2024-07-17 09:05:00|181596.8|181506.8|181571.5|181481.5|181664.6|181574.6|181570.2|181480.2|784
1721207400000|2024-07-17 09:10:00|181571.4|181481.4|181627.1|181537.1|181713.8|181623.8|181571.4|181481.4|544
1721207700000|2024-07-17 09:15:00|181629.9|181539.9|181563.5|181473.5|181629.9|181539.9|181525.4|181435.4|583
1721208000000|2024-07-17 09:20:00|181570.1|181480.1|181557.9|181467.9|181577.1|181487.1|181489.8|181399.8|477
1721208300000|2024-07-17 09:25:00|181558|181468|181647.7|181557.7|181658.6|181568.6|181542.1|181452.1|444
1721208600000|2024-07-17 09:30:00|181642.6|181552.6|181634.8|181544.8|181689.6|181599.6|181610.5|181520.5|418
1721208900000|2024-07-17 09:35:00|181633.6|181543.6|181556.9|181466.9|181635|181545|181518.3|181428.3|489
1721209200000|2024-07-17 09:40:00|181557.8|181467.8|181556|181466|181570.3|181480.3|181518.4|181428.4|392
1721209500000|2024-07-17 09:45:00|181558.3|181468.3|181698.3|181608.3|181704.6|181614.6|181555.4|181465.4|359
1721209800000|2024-07-17 09:50:00|181698.7|181608.7|181676.3|181586.3|181726.2|181636.2|181640.3|181550.3|346
1721210100000|2024-07-17 09:55:00|181675.4|181585.4|181518.3|181428.3|181675.4|181585.4|181515.3|181425.3|382
1721210400000|2024-07-17 10:00:00|181498.2|181408.2|181404.6|181314.6|181541.7|181451.7|181380.2|181290.2|481
1721210700000|2024-07-17 10:05:00|181406.7|181316.7|181567.3|181477.3|181567.3|181477.3|181404.6|181314.6|438
1721211000000|2024-07-17 10:10:00|181569.4|181479.4|181546|181456|181591.7|181501.7|181510.4|181420.4|422
1721211300000|2024-07-17 10:15:00|181546.1|181456.1|181677.6|181587.6|181696|181606|181520.5|181430.5|388
1721211600000|2024-07-17 10:20:00|181676.6|181586.6|181658.1|181568.1|181724.5|181634.5|181646.9|181556.9|327
1721211900000|2024-07-17 10:25:00|181656.3|181566.3|181539.3|181449.3|181656.3|181566.3|181508.7|181418.7|426
1721212200000|2024-07-17 10:30:00|181542|181452|181567.2|181477.2|181598.9|181508.9|181526.2|181436.2|336
1721212500000|2024-07-17 10:35:00|181566.4|181476.4|181568.3|181478.3|181648.5|181558.5|181537.4|181447.4|344
1721212800000|2024-07-17 10:40:00|181566.2|181476.2|181807|181717|181812.4|181722.4|181566.2|181476.2|423
1721213100000|2024-07-17 10:45:00|181811.7|181721.7|181712.9|181622.9|181827.4|181737.4|181637.6|181547.6|473
1721213400000|2024-07-17 10:50:00|181713|181623|181791.4|181701.4|181809|181719|181694.9|181604.9|366
1721213700000|2024-07-17 10:55:00|181791.9|181701.9|181926.6|181796.6|181937.3|181807.3|181790.9|181692|289
1721214000000|2024-07-17 11:00:00|181932.2|181802.2|181941.1|181851.1|182097.9|182007.9|181853.7|181763.7|458
1721214300000|2024-07-17 11:05:00|181942.6|181852.6|182099.1|182009.1|182109.1|182019.1|181923.6|181833.6|553
1721214600000|2024-07-17 11:10:00|182095|182005|182036.4|181946.4|182095|182005|181968.4|181878.4|478
1721214900000|2024-07-17 11:15:00|182036.5|181946.5|181949.5|181859.5|182053.2|181963.2|181904.3|181814.3|572
1721215200000|2024-07-17 11:20:00|181951.6|181861.6|181788.6|181698.6|181983.3|181893.3|181749.5|181659.5|545
1721215500000|2024-07-17 11:25:00|181791.4|181701.4|181784.8|181694.8|181822.8|181732.8|181745|181655|489
1721215800000|2024-07-17 11:30:00|181785|181695|181767.6|181677.6|181818.7|181728.7|181746.4|181656.4|321
1721216100000|2024-07-17 11:35:00|181767.5|181677.5|181677|181587|181767.5|181677.5|181622.9|181532.9|454
1721216400000|2024-07-17 11:40:00|181674.7|181584.7|181690.6|181600.6|181723.1|181633.1|181653.2|181563.2|461
1721216700000|2024-07-17 11:45:00|181688|181598|181808.4|181718.4|181829.2|181728.4|181657.7|181567.7|555
1721217000000|2024-07-17 11:50:00|181804.3|181714.3|181730.9|181640.9|181809.5|181719.5|181697.1|181607.1|485
1721217300000|2024-07-17 11:55:00|181730.7|181640.7|181745.3|181655.3|181861.6|181771.6|181704.4|181614.4|448
1721217600000|2024-07-17 12:00:00|181746.6|181656.6|181812.7|181722.7|181827.1|181737.1|181716.7|181626.7|430
1721217900000|2024-07-17 12:05:00|181812.5|181722.5|181840.1|181750.1|181936.6|181846.6|181811.4|181721.4|431
1721218200000|2024-07-17 12:10:00|181836.3|181746.3|181844.5|181754.5|181851.6|181761.6|181764|181674|435
1721218500000|2024-07-17 12:15:00|181843.6|181753.6|181894.3|181804.3|181928.2|181838.2|181813|181723|466
1721218800000|2024-07-17 12:20:00|181893.5|181803.5|181887.4|181797.4|181960.4|181870.4|181858.4|181768.4|454
1721219100000|2024-07-17 12:25:00|181892.5|181802.5|181982.9|181693.8|181982.9|181859|181887.6|181693.8|349
1721219400000|2024-07-17 12:30:00|181984.7|181700.4|181733.7|181643.7|181984.7|181850.6|181700.9|181610.9|365
1721219700000|2024-07-17 12:35:00|181741.5|181651.5|181828|181738|181912.1|181822.1|181739.8|181649.8|582
1721220000000|2024-07-17 12:40:00|181829.5|181739.5|181863.7|181773.7|181912.4|181822.4|181800.5|181710.5|662
1721220300000|2024-07-17 12:45:00|181872.7|181782.7|181940.4|181850.4|181976.3|181886.3|181839.5|181749.5|580
1721220600000|2024-07-17 12:50:00|181940.1|181850.1|181883.5|181793.5|181972.2|181882.2|181855.9|181765.9|582
1721220900000|2024-07-17 12:55:00|181889.8|181799.8|182090.6|182000.6|182171.1|182081.1|181884.7|181794.7|500
1721221200000|2024-07-17 13:00:00|182092.5|182002.5|182152.2|182062.2|182226.3|182136.3|182092.5|182002.5|677
1721221500000|2024-07-17 13:05:00|182152.1|182062.1|181940.6|181850.6|182152.1|182062.1|181936.6|181846.6|510
1721221800000|2024-07-17 13:10:00|181935.7|181845.7|181965.5|181835.5|181965.5|181847.5|181878|181788|572
1721222100000|2024-07-17 13:15:00|181961.4|181831.4|181876.1|181786.1|181966.5|181849.9|181802.9|181712.9|489
1721222400000|2024-07-17 13:20:00|181880.9|181790.9|182102.7|182012.7|182105.9|182015.9|181867.7|181777.7|544
1721222700000|2024-07-17 13:25:00|182092.4|182002.4|181965.6|181875.6|182093.5|182003.5|181957.2|181867.2|532
1721223000000|2024-07-17 13:30:00|181966.8|181876.8|181908.8|181818.8|182021.3|181931.3|181905.2|181815.2|589
1721223300000|2024-07-17 13:35:00|181910.7|181820.7|181710.2|181620.2|181913.7|181823.7|181589.8|181499.8|745
1721223600000|2024-07-17 13:40:00|181707.3|181617.3|181704.8|181614.8|181763.6|181673.6|181676.7|181586.7|608
1721223900000|2024-07-17 13:45:00|181699|181609|181707.1|181617.1|181809.7|181719.7|181644.9|181554.9|636
1721224200000|2024-07-17 13:50:00|181708.4|181618.4|181637.9|181547.9|181709.7|181619.7|181624.3|181534.3|520
1721224500000|2024-07-17 13:55:00|181635.5|181545.5|181646.2|181556.2|181696.9|181606.9|181580.8|181490.8|518
1721224800000|2024-07-17 14:00:00|181650.1|181560.1|181808.7|181718.7|181891.2|181801.2|181650.1|181560.1|747
1721225100000|2024-07-17 14:05:00|181809.3|181719.3|181905|181815|181925.7|181835.7|181797.6|181707.6|689
1721225400000|2024-07-17 14:10:00|181899.8|181809.8|182034.9|181944.9|182141.2|182051.2|181875.7|181785.7|721
1721225700000|2024-07-17 14:15:00|182032.9|181942.9|182009.7|181919.7|182101.4|182011.4|181975.7|181885.7|669
1721226000000|2024-07-17 14:20:00|182012.2|181922.2|182162.1|182072.1|182181.1|182091.1|181987.2|181897.2|600
1721226300000|2024-07-17 14:25:00|182164.2|182074.2|182206.3|182116.3|182216.4|182126.4|182079.1|181989.1|628
1721226600000|2024-07-17 14:30:00|182210.9|182120.9|182131.2|182041.2|182215.8|182125.8|182047.5|181957.5|584
1721226900000|2024-07-17 14:35:00|182132.5|182042.5|182334.7|182244.7|182387.7|182297.7|182132.5|182042.5|509
1721227200000|2024-07-17 14:40:00|182338.7|182248.7|182302.9|182212.9|182480.3|182390.3|182302.9|182212.9|555
1721227500000|2024-07-17 14:45:00|182300.3|182210.3|182436.7|182346.7|182487.5|182397.5|182043.2|181953.2|682
1721227800000|2024-07-17 14:50:00|182438.6|182348.6|182506.4|182416.4|182570.1|182480.1|182430|182340|394
1721228100000|2024-07-17 14:55:00|182501.4|182411.4|182524.6|182434.6|182566.7|182476.7|182451.9|182361.9|413
1721228400000|2024-07-17 15:00:00|182519.2|182429.2|182533.5|182443.5|182570.3|182480.3|182496.3|182406.3|351
1721228700000|2024-07-17 15:05:00|182532.5|182442.5|182421.8|182331.8|182553.7|182463.7|182374.5|182284.5|493
1721229000000|2024-07-17 15:10:00|182425.2|182335.2|182457.9|182367.9|182502.3|182412.3|182420.1|182330.1|589
1721229300000|2024-07-17 15:15:00|182458.5|182368.5|182348.9|182258.9|182482.7|182392.7|182341.7|182251.7|560
1721229600000|2024-07-17 15:20:00|182348.7|182258.7|182334.3|182244.3|182363.6|182273.6|182239.9|182149.9|559
1721229900000|2024-07-17 15:25:00|182336.6|182246.6|182228.5|182138.5|182357.9|182267.9|182194.8|182104.8|572
1721230200000|2024-07-17 15:30:00|182219.6|182129.6|182381.2|182291.2|182440.4|182350.4|182218.1|182128.1|620
1721230500000|2024-07-17 15:35:00|182383|182293|182465.2|182375.2|182542.1|182452.1|182347.6|182257.6|535
1721230800000|2024-07-17 15:40:00|182466.9|182376.9|182529.6|182439.6|182626.6|182536.6|182466.5|182376.5|405
1721231100000|2024-07-17 15:45:00|182527.2|182437.2|182627.4|182537.4|182644.1|182554.1|182508.9|182418.9|425
1721231400000|2024-07-17 15:50:00|182624.3|182534.3|182629.9|182539.9|182671.9|182581.9|182616.4|182526.4|351
1721231700000|2024-07-17 15:55:00|182623.9|182533.9|182602|182512|182634.4|182544.4|182580.8|182490.8|530
1721232000000|2024-07-17 16:00:00|182602.8|182512.8|182528.1|182438.1|182609.2|182519.2|182501.2|182411.2|433
1721232300000|2024-07-17 16:05:00|182529.9|182439.9|182581.5|182491.5|182584.8|182494.8|182519.1|182429.1|393
1721232600000|2024-07-17 16:10:00|182579.2|182489.2|182686.5|182596.5|182707|182617|182567.4|182477.4|389
1721232900000|2024-07-17 16:15:00|182685|182595|182620.9|182490.9|182689.5|182599.5|182597.5|182480.1|528
1721233200000|2024-07-17 16:20:00|182622|182492|182616.7|182526.7|182639.9|182544.8|182608.5|182478.5|355
1721233500000|2024-07-17 16:25:00|182616.5|182526.5|182616.1|182526.1|182633.9|182543.9|182605.5|182515.5|340
1721233800000|2024-07-17 16:30:00|182616.2|182526.2|182673.4|182583.4|182769.7|182679.7|182605.5|182515.5|492
1721234100000|2024-07-17 16:35:00|182673.6|182583.6|182684.1|182594.1|182704.5|182614.5|182599.7|182509.7|486
1721234400000|2024-07-17 16:40:00|182682.4|182592.4|182648.2|182558.2|182683.2|182593.2|182637.9|182547.9|462
1721234700000|2024-07-17 16:45:00|182648.3|182558.3|182622.7|182532.7|182706.3|182616.3|182618.5|182528.5|300
1721235000000|2024-07-17 16:50:00|182622.9|182532.9|182585.3|182495.3|182649.4|182559.4|182580.6|182490.6|269
1721235300000|2024-07-17 16:55:00|182581.3|182491.3|182552.7|182462.7|182585.3|182495.3|182530.7|182440.7|373
1721235600000|2024-07-17 17:00:00|182549.2|182459.2|182470.9|182380.9|182557.7|182467.7|182393.1|182278|482
1721235900000|2024-07-17 17:05:00|182474.8|182384.8|182411.9|182321.9|182474.8|182384.8|182366.7|182276.7|480
1721236200000|2024-07-17 17:10:00|182412|182322|182214.5|182124.5|182430.7|182322|182198.9|182108.9|366
1721236500000|2024-07-17 17:15:00|182215.1|182125.1|182294|182164|182294|182179.7|182196.2|182082.9|440
1721236800000|2024-07-17 17:20:00|182294.3|182164.3|182340.6|182210.6|182346.5|182241.8|182291.7|182164.3|343
1721237100000|2024-07-17 17:25:00|182342.9|182212.9|182436.9|182346.9|182503.5|182373.5|182334.9|182204.9|341
1721237400000|2024-07-17 17:30:00|182432.4|182342.4|182469.5|182379.5|182477.3|182387.3|182428.8|182338.8|341
1721237700000|2024-07-17 17:35:00|182469.7|182379.7|182479.4|182389.4|182493.9|182403.9|182463.5|182373.5|226
1721238000000|2024-07-17 17:40:00|182479.3|182389.3|182462.1|182372.1|182483.9|182393.9|182448.7|182358.7|198
1721238300000|2024-07-17 17:45:00|182455|182365|182263.1|182173.1|182478.4|182388.4|182254.7|182164.7|242
1721238600000|2024-07-17 17:50:00|182270.7|182180.7|182298.8|182208.8|182335.2|182245.2|182219.4|182129.4|459
1721238900000|2024-07-17 17:55:00|182302.4|182212.4|182279.6|182149.6|182306.6|182216.6|182252|182145.8|181
1721239200000|2024-07-17 18:00:00|182281.4|182151.4|182099.7|182009.7|182281.4|182189.4|182091.7|182001.7|243
1721239500000|2024-07-17 18:05:00|182102.4|182012.4|181992.2|181902.2|182128.6|182038.6|181985.9|181895.9|333
1721239800000|2024-07-17 18:10:00|181992.6|181902.6|182116.9|182026.9|182144.4|182054.4|181992.6|181898.2|317
1721240100000|2024-07-17 18:15:00|182117.1|182027.1|182092.1|182002.1|182132.9|182042.9|182086.1|181996.1|237
1721240400000|2024-07-17 18:20:00|182089|181999|182132.6|182042.6|182157.4|182067.4|182083.1|181993.1|270
1721240700000|2024-07-17 18:25:00|182131|182041|182140.6|182050.6|182157.2|182067.2|182105.1|182015.1|343
1721241000000|2024-07-17 18:30:00|182140.1|182050.1|181958.1|181868.1|182157|182067|181955.2|181865.2|290
1721241300000|2024-07-17 18:35:00|181960.3|181870.3|181974.7|181884.7|181992|181902|181898.7|181808.7|244
1721241600000|2024-07-17 18:40:00|181980|181890|182005.3|181875.3|182020.9|181900.1|181970|181862.1|189
1721241900000|2024-07-17 18:45:00|181973|181883|181967.5|181877.5|182010.6|181899.7|181940.4|181831.5|170
1721242200000|2024-07-17 18:50:00|181972.1|181882.1|182002.8|181872.8|182005.5|181899.4|181967.6|181865.8|164
1721242500000|2024-07-17 18:55:00|182002.7|181872.7|182108.1|182018.1|182126.9|182036.9|181963.4|181856.2|243
1721242800000|2024-07-17 19:00:00|182105.5|182015.5|181924|181794|182113.7|182018.2|181905.8|181775.8|286
1721243100000|2024-07-17 19:05:00|181922.3|181792.3|181924|181794|181956.6|181844.1|181911.1|181781.1|258
1721243400000|2024-07-17 19:10:00|181924.2|181794.2|181919.1|181789.1|181931|181836.6|181901.6|181771.6|275
1721243700000|2024-07-17 19:15:00|181920.6|181790.6|181902.6|181812.6|181929|181813.4|181902.6|181778.4|121
1721244000000|2024-07-17 19:20:00|181896.7|181806.7|181909.6|181819.6|181909.6|181819.6|181885|181795|217
1721244300000|2024-07-17 19:25:00|181911.8|181821.8|181962.4|181832.4|181981.7|181871.5|181910.4|181820.4|193
1721244600000|2024-07-17 19:30:00|181955.8|181825.8|181967.9|181837.9|181970.7|181840.7|181951.5|181821.5|104
1721244900000|2024-07-17 19:35:00|181966.1|181836.1|181969.5|181839.5|181974.2|181856.8|181942.6|181826.3|54
1721245200000|2024-07-17 19:40:00|181969.1|181839.1|181974.3|181844.3|181974.3|181844.3|181961.2|181831.2|71
1721245500000|2024-07-17 19:45:00|181971.7|181841.7|181988|181898|182006.9|181908.2|181967.7|181837.7|169
1721245800000|2024-07-17 19:50:00|181983.4|181893.4|181959.5|181869.5|181985|181895|181913.3|181823.3|210
1721246100000|2024-07-17 19:55:00|181959.6|181869.6|182008|181878|182020.1|181926|181942.4|181846.8|298
1721246400000|2024-07-17 20:00:00|182011.9|181881.9|181994.5|181904.5|182029.1|181911.6|181990|181876.3|183
1721246700000|2024-07-17 20:05:00|181995.6|181905.6|181993.1|181903.1|181999.7|181909.7|181988.2|181898.2|58
1721247000000|2024-07-17 20:10:00|181994.6|181904.6|181964.4|181874.4|181995.5|181905.5|181954|181851.1|63
1721247300000|2024-07-17 20:15:00|181969.3|181879.3|181989.4|181859.4|181995.9|181890.3|181969.2|181856.1|82
1721247600000|2024-07-17 20:20:00|181991.8|181861.8|181971.2|181841.2|181991.8|181861.8|181937.7|181832.5|64
1721247900000|2024-07-17 20:25:00|181934.6|181844.6|181946.6|181856.6|181973|181856.7|181933.9|181835.8|50
1721248200000|2024-07-17 20:30:00|181962.9|181832.9|182011.7|181881.7|182012.5|181882.5|181959.4|181829.4|64
1721248500000|2024-07-17 20:35:00|182012.7|181882.7|182019.2|181889.2|182022.6|181892.6|182001.4|181871.4|53
1721248800000|2024-07-17 20:40:00|181997.5|181867.5|181984.7|181854.7|181997.5|181884.9|181955.4|181847.6|92
1721249100000|2024-07-17 20:45:00|181990.5|181860.5|181969.9|181839.9|181995.7|181865.7|181961.1|181831.1|50
1721249400000|2024-07-17 20:50:00|181968.7|181838.7|181994.6|181864.6|182007.1|181877.1|181956.3|181826.3|87
1721249700000|2024-07-17 20:55:00|181997.3|181867.3|182227.4|181885.4|182337.7|181995.7|181977.8|181772.3|312
1721250000000|2024-07-17 21:00:00|182223.4|181881.4|182264.9|181922.9|182264.9|181922.9|182213.4|181871.4|5
1721250300000|2024-07-17 21:05:00|182357.4|182015.4|182278.4|181936.4|182369.2|182027.2|182278.4|181936.4|42
1721250600000|2024-07-17 21:10:00|182278|181936|182348|182006|182348.3|182006.3|182278|181936|51
1721250900000|2024-07-17 21:15:00|182347.9|182005.9|182293.8|181951.8|182348.2|182006.2|182293.7|181951.7|70
1721251200000|2024-07-17 21:20:00|182293.9|181951.9|182316.5|181974.5|182325.7|181983.7|182286.3|181944.3|33
1721251500000|2024-07-17 21:25:00|182324|181982|182279.5|181937.5|182327.4|181985.4|182272.4|181930.4|58
1721251800000|2024-07-17 21:30:00|182292.6|181950.6|182318.2|181976.2|182319.9|181977.9|182265.5|181923.5|134
1721252100000|2024-07-17 21:35:00|182356.4|182014.4|182272.6|181930.6|182356.7|182014.7|182259.5|181917.5|93
1721252400000|2024-07-17 21:40:00|182272.8|181930.8|182301.2|181959.2|182339.9|181997.9|182256.6|181914.6|99
1721252700000|2024-07-17 21:45:00|182300.4|181958.4|182330.4|181988.4|182344.7|182002.7|182295.8|181953.8|44
1721253000000|2024-07-17 21:50:00|182334.6|181992.6|182315.9|181973.9|182345.8|182003.8|182296.6|181954.6|61
1721253300000|2024-07-17 21:55:00|182315.8|181973.8|182301.1|181959.1|182353.9|182011.9|182297.7|181955.7|60
1721253600000|2024-07-17 22:00:00|182291.4|181949.4|182256|181914|182351|182009|182063.9|181721.9|76
1721253900000|2024-07-17 22:05:00|182256.9|181914.9|182253.9|181911.9|182256.9|181914.9|182245.5|181903.5|32
1721254200000|2024-07-17 22:10:00|182248.9|181906.9|182248.2|181906.2|182253.7|181911.7|182236.9|181894.9|26
1721254500000|2024-07-17 22:15:00|182252.6|181910.6|182252.4|181910.4|182252.6|181910.6|182248|181906|12
1721254800000|2024-07-17 22:20:00|182244.5|181902.5|182247.9|181905.9|182252.4|181910.4|182244.4|181902.4|15
1721255100000|2024-07-17 22:25:00|182252.3|181910.3|182241|181899|182254.1|181912.1|182234.6|181892.6|16
1721255400000|2024-07-17 22:30:00|182253.6|181911.6|182241|181899|182253.6|181911.6|182241|181899|10
1721255700000|2024-07-17 22:35:00|182253.6|181911.6|182246.9|181904.9|182266.9|181924.9|182230.4|181888.4|29
1721256000000|2024-07-17 22:40:00|182246.8|181904.8|182269.6|181927.6|182270.3|181928.3|182246.8|181904.8|22
1721256300000|2024-07-17 22:45:00|182267.2|181925.2|182247.8|181905.8|182267.2|181925.2|182233.7|181891.7|17
1721256600000|2024-07-17 22:50:00|182251.5|181909.5|182235.8|181893.8|182251.9|181909.9|182229.7|181887.7|15
1721256900000|2024-07-17 22:55:00|182250.4|181908.4|182239.4|181897.4|182253.1|181911.1|182235.8|181893.8|19
1721257200000|2024-07-17 23:00:00|182236.2|181894.2|182057.5|181927.5|182236.2|181943.3|182057.5|181856.7|63
1721257500000|2024-07-17 23:05:00|182057.4|181927.4|182056.8|181904.9|182155.2|181927.4|182056.2|181807.4|88
1721257800000|2024-07-17 23:10:00|182057|181906.7|182044.3|181914.3|182153.4|181921.5|182041.1|181804|65
1721258100000|2024-07-17 23:15:00|182046.9|181916.9|182035.6|181905.6|182046.9|181916.9|182029.8|181899.8|20
1721258400000|2024-07-17 23:20:00|182030.9|181900.9|182050.7|181920.7|182070.8|181940.8|182030.1|181900.1|29
1721258700000|2024-07-17 23:25:00|182054.5|181924.5|182045.3|181915.3|182133.3|181925.6|182045.3|181836.9|17
1721259000000|2024-07-17 23:30:00|182044.9|181914.9|182050.5|181920.5|182053.9|181923.9|182039.4|181909.4|23
1721259300000|2024-07-17 23:35:00|182058.5|181928.5|182143.5|182013.5|182165.6|182013.5|182046.7|181881.8|51
1721259600000|2024-07-17 23:40:00|182137.2|182007.2|182134.1|182004.1|182145.9|182015.9|182130.3|182000.3|17
1721259900000|2024-07-17 23:45:00|182147.7|182017.7|182224.3|182094.3|182266.7|182094.3|182130.7|182000.7|26
1721260200000|2024-07-17 23:50:00|182258.6|182055.6|182232.3|182102.3|182279.6|182114.8|182183.9|182045|170
1721260500000|2024-07-17 23:55:00|182260.2|182054.5|182206.7|182076.7|182274.8|182105.7|182196.6|182050.3|265
1721260800000|2024-07-18 00:00:00|182204.4|182074.4|182196.8|182066.8|182215.7|182085.7|182162.6|182032.6|64
1721261100000|2024-07-18 00:05:00|182202.6|182072.6|182218.6|182088.6|182221.1|182091.1|182190.3|182060.3|83
1721261400000|2024-07-18 00:10:00|182230.7|182100.7|182204.4|182074.4|182232|182102|182177.9|182047.9|117
1721261700000|2024-07-18 00:15:00|182210.3|182080.3|182193.1|182063.1|182213.1|182083.1|182183.2|182053.2|31
1721262000000|2024-07-18 00:20:00|182193.2|182063.2|182193.2|182063.2|182197.2|182067.2|182180.7|182050.7|25
1721262300000|2024-07-18 00:25:00|182197.2|182067.2|182197.2|182067.2|182197.5|182067.5|182184.8|182054.8|26
1721262600000|2024-07-18 00:30:00|182193.2|182063.2|182186.4|182056.4|182197.1|182067.1|182177.5|182047.5|24
1721262900000|2024-07-18 00:35:00|182186.5|182056.5|182155.9|182025.9|182191.5|182061.5|182143.4|182013.4|33
1721263200000|2024-07-18 00:40:00|182157.4|182027.4|182157.4|182027.4|182157.4|182027.4|182143.2|182013.2|22
1721263500000|2024-07-18 00:45:00|182159.2|182029.2|182041.9|181911.9|182167.9|182037.9|182022.9|181892.9|69
1721263800000|2024-07-18 00:50:00|182041.6|181911.6|182135.4|182005.4|182143.7|182013.7|182030.9|181900.9|154
1721264100000|2024-07-18 00:55:00|182135.5|182005.5|182185.1|182055.1|182208|182078|182135.3|182005.3|181
1721264400000|2024-07-18 01:00:00|182185|182055|182178.8|182048.8|182194|182064|182163.5|182033.5|118
1721264700000|2024-07-18 01:05:00|182178.7|182048.7|182226.2|182096.2|182227.5|182097.5|182160.8|182030.8|52
1721265000000|2024-07-18 01:10:00|182230.9|182100.9|182213.9|182083.9|182230.9|182100.9|182189|182059|70
1721265300000|2024-07-18 01:15:00|182217|182087|182111.3|181981.3|182217|182087|182103.6|181973.6|100
1721265600000|2024-07-18 01:20:00|182112|181982|182016|181886|182136.7|182006.7|182006.3|181876.3|162
1721265900000|2024-07-18 01:25:00|182019|181889|182022.1|181892.1|182023.1|181893.1|182005.6|181875.6|227
1721266200000|2024-07-18 01:30:00|182022.4|181892.4|181980.8|181850.8|182022.4|181892.4|181942.9|181812.9|325
1721266500000|2024-07-18 01:35:00|181987.3|181857.3|182048.7|181918.7|182050.5|181920.5|181971.1|181841.1|223
1721266800000|2024-07-18 01:40:00|182041.6|181911.6|181991.6|181861.6|182053.9|181923.9|181985|181855|223
1721267100000|2024-07-18 01:45:00|181992.6|181862.6|181991.3|181861.3|181998.8|181868.8|181982.5|181852.5|66
1721267400000|2024-07-18 01:50:00|181989.9|181859.9|182005|181875|182011.6|181881.6|181979.4|181849.4|76
1721267700000|2024-07-18 01:55:00|182007.9|181877.9|182002.1|181872.1|182012.6|181882.6|181994|181864|68
1721268000000|2024-07-18 02:00:00|182002.8|181872.8|181992.9|181862.9|182009.3|181879.3|181972.7|181842.7|227
1721268300000|2024-07-18 02:05:00|181993|181863|181986.3|181856.3|182005|181875|181969.7|181839.7|203
1721268600000|2024-07-18 02:10:00|181996.3|181866.3|182022.2|181892.2|182031.1|181916.7|181990.1|181860.1|145
1721268900000|2024-07-18 02:15:00|182022.4|181892.4|182000.9|181870.9|182031.2|181919.4|181992.8|181862.8|153
1721269200000|2024-07-18 02:20:00|182001.2|181871.2|182087.8|181957.8|182088|181958|181976.1|181846.1|119
1721269500000|2024-07-18 02:25:00|182087.3|181957.3|182087|181957|182088.6|181958.6|182084|181954|66
1721269800000|2024-07-18 02:30:00|182086.9|181956.9|182017.1|181887.1|182087.8|181957.8|182014.5|181884.5|105
1721270100000|2024-07-18 02:35:00|182017.8|181887.8|182022.1|181892.1|182024.6|181894.6|182013.1|181883.1|97
1721270400000|2024-07-18 02:40:00|182021.8|181891.8|182022.6|181892.6|182026.7|181896.7|182018.6|181888.6|89
1721270700000|2024-07-18 02:45:00|182022.2|181892.2|182021.7|181891.7|182025.4|181895.4|182017.2|181887.2|106
1721271000000|2024-07-18 02:50:00|182021.8|181891.8|181996.5|181906.5|182025.1|181914.4|181994.2|181885.7|106
1721271300000|2024-07-18 02:55:00|182000.6|181910.6|182009.1|181879.1|182013.8|181911.2|181996.1|181875.3|112
1721271600000|2024-07-18 03:00:00|182009.3|181879.3|182008.1|181878.1|182011.5|181881.5|181991.9|181861.9|71
1721271900000|2024-07-18 03:05:00|182008|181878|181993.7|181863.7|182010.2|181880.2|181984.7|181854.7|101
1721272200000|2024-07-18 03:10:00|181995.7|181865.7|181999|181869|182009.5|181879.5|181994.3|181864.3|61
1721272500000|2024-07-18 03:15:00|182000.8|181870.8|182026.2|181896.2|182026.2|181896.2|181987|181857|78
1721272800000|2024-07-18 03:20:00|182026|181896|182019.5|181889.5|182031.6|181901.6|182009.7|181879.7|234
1721273100000|2024-07-18 03:25:00|182000.7|181910.7|181985.9|181855.9|182007.2|181917.2|181983.2|181855.6|294
1721273400000|2024-07-18 03:30:00|181986.1|181856.1|182001.4|181871.4|182017.9|181887.9|181986|181856|84
1721273700000|2024-07-18 03:35:00|182003.7|181873.7|182006.4|181876.4|182010.9|181880.9|181990.6|181860.6|171
1721274000000|2024-07-18 03:40:00|182003.1|181873.1|181995.9|181905.9|182038.7|181910.3|181989.8|181863.2|204
1721274300000|2024-07-18 03:45:00|181996.4|181906.4|182013.2|181883.2|182033.3|181919.6|181994.6|181882.3|106
1721274600000|2024-07-18 03:50:00|182013.1|181883.1|182024.7|181894.7|182033.5|181903.5|182012.7|181882.7|100
1721274900000|2024-07-18 03:55:00|182024.8|181894.8|182029.7|181899.7|182040|181928.4|182002.8|181893.1|264
1721275200000|2024-07-18 04:00:00|182029.4|181899.4|182026|181896|182041.7|181911.7|181997.8|181867.8|631
1721275500000|2024-07-18 04:05:00|182029.3|181899.3|182005.4|181875.4|182029.6|181899.6|181989|181859|467
1721275800000|2024-07-18 04:10:00|182004.8|181874.8|182001.9|181871.9|182011.3|181881.3|181991.4|181861.4|307
1721276100000|2024-07-18 04:15:00|182001.4|181871.4|181993.8|181863.8|182009|181879|181985.4|181855.4|174
1721276400000|2024-07-18 04:20:00|181993.4|181863.4|182030.8|181900.8|182037.9|181907.9|181954.7|181824.7|165
1721276700000|2024-07-18 04:25:00|182031.7|181901.7|182021.3|181891.3|182046.4|181926.4|181993.3|181882.4|450
1721277000000|2024-07-18 04:30:00|182022.3|181892.3|182006.6|181916.6|182035.8|181925.3|181995.7|181891.1|430
1721277300000|2024-07-18 04:35:00|182004.6|181914.6|182113.4|181983.4|182114.4|181992.4|182002.4|181912.4|269
1721277600000|2024-07-18 04:40:00|182112.3|181982.3|182079.7|181949.7|182118.8|181988.8|182073.7|181943.7|207
1721277900000|2024-07-18 04:45:00|182079.6|181949.6|182084.7|181954.7|182094|181964|182070.5|181940.5|126
1721278200000|2024-07-18 04:50:00|182085|181955|182084.2|181954.2|182094.4|181964.4|182074.6|181944.6|182
1721278500000|2024-07-18 04:55:00|182084.6|181954.6|182083.9|181953.9|182102.5|181972.5|182076|181946|169
1721278800000|2024-07-18 05:00:00|182071.5|181993.9|182069|181979|182081.4|181993.9|182040.8|181939.4|251
1721279100000|2024-07-18 05:05:00|182068.9|181978.9|182033.2|181943.2|182077.3|181978.9|182015.2|181911.8|251
1721279400000|2024-07-18 05:10:00|182033.9|181943.9|182032.7|181942.7|182037.6|181947.6|182022.9|181932.9|46
1721279700000|2024-07-18 05:15:00|182025.8|181935.8|181999.7|181869.7|182037.5|181947.5|181972.5|181869.7|48
1721280000000|2024-07-18 05:20:00|182005.4|181875.4|181998.7|181868.7|182012.9|181912.8|181965.8|181865.5|58
1721280300000|2024-07-18 05:25:00|182003.6|181873.6|181998.3|181868.3|182007.8|181877.8|181965.7|181864.5|27
1721280600000|2024-07-18 05:30:00|182001.6|181871.6|181997.9|181867.9|182006.4|181876.4|181992.6|181862.6|36
1721280900000|2024-07-18 05:35:00|181999.4|181869.4|181926.5|181796.5|182000.2|181870.2|181912.1|181782.1|77
1721281200000|2024-07-18 05:40:00|181924.7|181794.7|181928|181798|181941.1|181814.1|181879.7|181771.6|437
1721281500000|2024-07-18 05:45:00|181934.2|181804.2|181930.3|181800.3|181936.2|181815.7|181888.5|181787.4|344
1721281800000|2024-07-18 05:50:00|181920.8|181790.8|181933.6|181803.6|181937.7|181821.7|181887.6|181785.2|279
1721282100000|2024-07-18 05:55:00|181929.7|181799.7|181907.9|181817.9|181935.9|181818.7|181898.1|181785.6|103
1721282400000|2024-07-18 06:00:00|181925.6|181795.6|182093.9|182003.9|182123.4|182004.6|181919.6|181789.6|496
1721282700000|2024-07-18 06:05:00|182093.7|182003.7|182033.3|181943.3|182105.9|182015.9|182014.6|181924.6|247
1721283000000|2024-07-18 06:10:00|182034.6|181944.6|181984.1|181894.1|182048.3|181958.3|181901.9|181811.9|428
1721283300000|2024-07-18 06:15:00|181984|181894|181830.5|181740.5|182013.4|181923.4|181785.9|181695.9|515
1721283600000|2024-07-18 06:20:00|181825.1|181735.1|181851.7|181761.7|181851.8|181761.8|181811.5|181721.5|413
1721283900000|2024-07-18 06:25:00|181851.9|181761.9|181679.1|181589.1|181853.5|181763.5|181663|181573|440
1721284200000|2024-07-18 06:30:00|181677.7|181587.7|181749|181659|181786.7|181696.7|181670.8|181580.8|424
1721284500000|2024-07-18 06:35:00|181751.8|181661.8|181777.3|181687.3|181835.3|181745.3|181719.3|181629.3|456
1721284800000|2024-07-18 06:40:00|181775.7|181685.7|181848.3|181758.3|181870.6|181780.6|181733.3|181643.3|361
1721285100000|2024-07-18 06:45:00|181852|181762|181769.8|181679.8|181893|181803|181754.7|181664.7|382
1721285400000|2024-07-18 06:50:00|181769.9|181679.9|181853.8|181763.8|181878.4|181788.4|181753.1|181663.1|428
1721285700000|2024-07-18 06:55:00|181855.9|181765.9|181727.2|181637.2|181874.8|181784.8|181715.1|181625.1|419
1721286000000|2024-07-18 07:00:00|181757.5|181667.5|181664.4|181574.4|181789.4|181699.4|181607.3|181517.3|592
1721286300000|2024-07-18 07:05:00|181662.5|181572.5|181637.1|181547.1|181712.1|181622.1|181636.5|181546.5|423
1721286600000|2024-07-18 07:10:00|181634.7|181544.7|181483.4|181393.4|181634.7|181544.7|181363.8|181273.8|481
1721286900000|2024-07-18 07:15:00|181483.5|181393.5|181603.6|181513.6|181678|181588|181483.5|181393.5|527
1721287200000|2024-07-18 07:20:00|181600.7|181510.7|181671.5|181581.5|181769.4|181679.4|181512.7|181422.7|603
1721287500000|2024-07-18 07:25:00|181672.8|181582.8|181643|181553|181752.9|181662.9|181633.3|181543.3|497
1721287800000|2024-07-18 07:30:00|181639.5|181549.5|181675.8|181585.8|181775.2|181685.2|181638.2|181548.2|523
1721288100000|2024-07-18 07:35:00|181675|181585|181835.2|181745.2|181864.5|181774.5|181666.1|181576.1|488
1721288400000|2024-07-18 07:40:00|181836.2|181746.2|181765.2|181675.2|181836.2|181746.2|181694.4|181604.4|530
1721288700000|2024-07-18 07:45:00|181766.4|181676.4|181707.6|181617.6|181830.5|181740.5|181671.4|181581.4|592
1721289000000|2024-07-18 07:50:00|181707.9|181617.9|181728.4|181638.4|181735.5|181645.5|181674.9|181584.9|393
1721289300000|2024-07-18 07:55:00|181724|181634|181627.1|181537.1|181814.5|181724.5|181627.1|181537.1|446
1721289600000|2024-07-18 08:00:00|181629.5|181539.5|181719.4|181629.4|181722.3|181632.3|181609.6|181519.6|551
1721289900000|2024-07-18 08:05:00|181715|181625|181682.7|181592.7|181740.3|181650.3|181670.2|181580.2|408
1721290200000|2024-07-18 08:10:00|181684.2|181594.2|181769.7|181679.7|181776.3|181686.3|181673.6|181583.6|330
1721290500000|2024-07-18 08:15:00|181764.5|181674.5|181788.1|181698.1|181799.1|181709.1|181756.6|181666.6|226
1721290800000|2024-07-18 08:20:00|181788.6|181698.6|181881.7|181791.7|181903.1|181813.1|181788.6|181698.6|441
1721291100000|2024-07-18 08:25:00|181887.5|181797.5|181882.7|181792.7|181974.2|181884.2|181861.4|181771.4|550
1721291400000|2024-07-18 08:30:00|181885|181795|181811.9|181721.9|181931.4|181841.4|181784.7|181694.7|432
1721291700000|2024-07-18 08:35:00|181814|181724|181797.1|181707.1|181830.1|181740.1|181747|181657|477
1721292000000|2024-07-18 08:40:00|181798.4|181708.4|181892.4|181802.4|181917.8|181827.8|181793.6|181703.6|428
1721292300000|2024-07-18 08:45:00|181890|181800|181765.1|181675.1|181893.7|181803.7|181763.4|181673.4|457
1721292600000|2024-07-18 08:50:00|181756.4|181666.4|181826.7|181736.7|181834.1|181744.1|181748.8|181658.8|509
1721292900000|2024-07-18 08:55:00|181827.7|181737.7|181841.7|181751.7|181856.6|181766.6|181731.9|181641.9|455
1721293200000|2024-07-18 09:00:00|181842.8|181752.8|182029.8|181939.8|182033.1|181943.1|181814.8|181724.8|569
1721293500000|2024-07-18 09:05:00|182035.7|181945.7|182066.5|181976.5|182107.5|182017.5|181956.8|181866.8|457
1721293800000|2024-07-18 09:10:00|182066.7|181976.7|182184.6|182094.6|182202.5|182111.4|182051.8|181951.8|427
1721294100000|2024-07-18 09:15:00|182188.2|182098.2|182408.5|182318.5|182482|182392|182188.2|182098.2|555
1721294400000|2024-07-18 09:20:00|182409.1|182319.1|182247.3|182157.3|182415.2|182325.2|182212.8|182122.8|508
1721294700000|2024-07-18 09:25:00|182237.8|182147.8|182352.3|182262.3|182423.8|182333.8|182231.4|182141.4|534
1721295000000|2024-07-18 09:30:00|182360.5|182270.5|182403.3|182313.3|182483.1|182393.1|182287.2|182197.2|552
1721295300000|2024-07-18 09:35:00|182401.6|182311.6|182199.9|182109.9|182423.3|182333.3|182187.5|182097.5|411
1721295600000|2024-07-18 09:40:00|182200.7|182110.7|182250.1|182160.1|182288.2|182198.2|182195.5|182105.5|438
1721295900000|2024-07-18 09:45:00|182254.8|182164.8|182402.5|182312.5|182448.9|182358.9|182244.5|182154.5|401
1721296200000|2024-07-18 09:50:00|182403.3|182313.3|182470.5|182340.5|182478.6|182378.4|182345.2|182237.6|536
1721296500000|2024-07-18 09:55:00|182474.2|182344.2|182363.5|182273.5|182489.4|182373.5|182363|182273|551
1721296800000|2024-07-18 10:00:00|182362.2|182272.2|182425.8|182335.8|182471|182381|182362.2|182272.2|526
1721297100000|2024-07-18 10:05:00|182426.2|182336.2|182362.7|182272.7|182463.7|182373.7|182322.5|182232.5|470
1721297400000|2024-07-18 10:10:00|182360.7|182270.7|182341.3|182251.3|182401.5|182311.5|182330|182240|412
1721297700000|2024-07-18 10:15:00|182341.2|182251.2|182425.7|182335.7|182431.8|182341.8|182328.8|182238.8|338
1721298000000|2024-07-18 10:20:00|182424|182334|182398|182308|182465.8|182375.8|182375.1|182285.1|273
1721298300000|2024-07-18 10:25:00|182398.2|182308.2|182358.3|182268.3|182449.5|182359.5|182327.9|182237.9|347
1721298600000|2024-07-18 10:30:00|182358.2|182268.2|182374.4|182284.4|182410.2|182320.2|182250.8|182160.8|444
1721298900000|2024-07-18 10:35:00|182376.9|182286.9|182460.8|182370.8|182462.1|182372.1|182312.7|182222.7|377
1721299200000|2024-07-18 10:40:00|182460.6|182370.6|182445.6|182355.6|182474.4|182384.4|182415.6|182325.6|353
1721299500000|2024-07-18 10:45:00|182445.8|182355.8|182422.2|182332.2|182475.8|182385.8|182419.1|182329.1|258
1721299800000|2024-07-18 10:50:00|182417.2|182327.2|182411.1|182321.1|182442.6|182352.6|182396.7|182306.7|231
1721300100000|2024-07-18 10:55:00|182410.8|182320.8|182384.7|182294.7|182455.8|182365.8|182355.2|182265.2|271
1721300400000|2024-07-18 11:00:00|182388.1|182298.1|182369.9|182279.9|182420.5|182330.5|182350.2|182260.2|240
1721300700000|2024-07-18 11:05:00|182372.6|182282.6|182372.5|182282.5|182392.7|182302.7|182334.9|182244.9|167
1721301000000|2024-07-18 11:10:00|182372.1|182282.1|182363.8|182273.8|182390|182300|182361.1|182271.1|128
1721301300000|2024-07-18 11:15:00|182363.6|182273.6|182444.2|182354.2|182456|182366|182351.2|182261.2|176
1721301600000|2024-07-18 11:20:00|182442.4|182352.4|182395.3|182305.3|182451.3|182361.3|182374.9|182284.9|210
1721301900000|2024-07-18 11:25:00|182398.1|182308.1|182372.4|182282.4|182414.9|182324.9|182300.9|182210.9|214
1721302200000|2024-07-18 11:30:00|182371.4|182281.4|182426.2|182336.2|182433|182343|182331.3|182241.3|226
1721302500000|2024-07-18 11:35:00|182426.3|182336.3|182422.5|182332.5|182523.8|182433.8|182403.3|182313.3|245
1721302800000|2024-07-18 11:40:00|182423.8|182333.8|182451.6|182361.6|182462.9|182372.9|182417|182327|270
1721303100000|2024-07-18 11:45:00|182451.5|182361.5|182288.6|182198.6|182478.4|182388.4|182269.3|182179.3|281
1721303400000|2024-07-18 11:50:00|182290.4|182200.4|182348.2|182258.2|182417.8|182327.8|182265.9|182175.9|265
1721303700000|2024-07-18 11:55:00|182348.3|182258.3|182224.6|182134.6|182350.5|182260.5|182205.2|182115.2|390
1721304000000|2024-07-18 12:00:00|182219.5|182129.5|182143.3|182053.3|182246.4|182156.4|182139.7|182049.7|465
1721304300000|2024-07-18 12:05:00|182142.5|182052.5|182047.8|181957.8|182181.7|182091.7|181997.7|181907.7|435
1721304600000|2024-07-18 12:10:00|182062|181972|182004.6|181914.6|182106.6|182016.6|182002.9|181912.9|301
1721304900000|2024-07-18 12:15:00|182002.4|181912.4|182048.6|181958.6|182099.5|182009.5|181989|181899|373
1721305200000|2024-07-18 12:20:00|182047.3|181957.3|182002.2|181912.2|182115.8|182025.8|181989.4|181899.4|505
1721305500000|2024-07-18 12:25:00|181999.2|181909.2|182073.5|181774.1|182073.5|181960.1|181958.2|181774.1|349
1721305800000|2024-07-18 12:30:00|182005.2|181792.4|181952.5|181862.5|182066.5|181976.5|181898.9|181686.2|611
1721306100000|2024-07-18 12:35:00|181955.7|181865.7|182104.9|182014.9|182115.9|182025.9|181925.4|181835.4|667
1721306400000|2024-07-18 12:40:00|182105.4|182015.4|182015.1|181925.1|182157.2|182067.2|181993.4|181903.4|590
1721306700000|2024-07-18 12:45:00|182015.2|181925.2|182022.8|181932.8|182097.7|182007.7|181971|181881|602
1721307000000|2024-07-18 12:50:00|182022.6|181932.6|182098.7|182008.7|182103.8|182013.8|182001.7|181911.7|563
1721307300000|2024-07-18 12:55:00|182099.6|182009.6|182168.9|182038.9|182202.6|182072.6|182045.3|181935.1|479
1721307600000|2024-07-18 13:00:00|182164.1|182034.1|182176.8|182046.8|182235.1|182067.4|181967.9|181665.2|660
1721307900000|2024-07-18 13:05:00|182183.2|182053.2|181965|181875|182193.4|182063.4|181688.1|181476.9|842
1721308200000|2024-07-18 13:10:00|181966.4|181876.4|181850.3|181760.3|182053.6|181963.6|181825.9|181727|738
1721308500000|2024-07-18 13:15:00|181860.6|181770.6|181799.8|181709.8|181871.1|181781.1|181719.8|181629.8|633
1721308800000|2024-07-18 13:20:00|181800.8|181710.8|181716.4|181586.4|181835|181745|181674.1|181578.4|687
1721309100000|2024-07-18 13:25:00|181718.4|181588.4|181711.9|181621.9|181799.8|181709.8|181623.8|181533.8|632
1721309400000|2024-07-18 13:30:00|181711|181621|181779.2|181689.2|181788.3|181698.3|181607.8|181517.8|723
1721309700000|2024-07-18 13:35:00|181779.7|181689.7|181825.1|181735.1|181860.7|181770.7|181714.5|181624.5|592
1721310000000|2024-07-18 13:40:00|181827.6|181737.6|181928.3|181838.3|181979|181889|181817.7|181727.7|636
1721310300000|2024-07-18 13:45:00|181926.1|181836.1|182074.6|181984.6|182075.8|181985.8|181863.2|181773.2|577
1721310600000|2024-07-18 13:50:00|182074.4|181984.4|182231.8|182141.8|182233.2|182143.2|182035.4|181945.4|604
1721310900000|2024-07-18 13:55:00|182231.6|182141.6|182282.8|182152.8|182340|182250|182210.1|182119.9|487
1721311200000|2024-07-18 14:00:00|182281.4|182151.4|182326.5|182236.5|182326.7|182236.7|182134.4|182035.2|568
1721311500000|2024-07-18 14:05:00|182326|182236|182291.5|182201.5|182344.7|182254.7|182271|182181|193
1721311800000|2024-07-18 14:10:00|182290.4|182200.4|182146.5|182056.5|182379|182289|182140.8|182050.8|445
1721312100000|2024-07-18 14:15:00|182146.6|182056.6|182239|182149|182256.6|182166.6|182115.8|182025.8|600
1721312400000|2024-07-18 14:20:00|182239.8|182149.8|182155.8|182065.8|182307.6|182217.6|182135.5|182045.5|606
1721312700000|2024-07-18 14:25:00|182159.4|182069.4|182028.4|181938.4|182160.6|182070.6|181905.9|181786.8|745
1721313000000|2024-07-18 14:30:00|182028.3|181938.3|181865.6|181775.6|182099.3|182009.3|181861.8|181771.8|690
1721313300000|2024-07-18 14:35:00|181865|181775|181802.1|181712.1|181954.3|181864.3|181693.4|181563.4|738
1721313600000|2024-07-18 14:40:00|181802|181712|181815.2|181725.2|181987.3|181897.3|181802|181712|853
1721313900000|2024-07-18 14:45:00|181818.5|181728.5|181777.9|181687.9|181916|181826|181731|181641|686
1721314200000|2024-07-18 14:50:00|181779.7|181689.7|181528.9|181438.9|181902.7|181812.7|181523.5|181433.5|803
1721314500000|2024-07-18 14:55:00|181524.5|181434.5|181427.2|181337.2|181536.4|181446.4|181400|181310|534
1721314800000|2024-07-18 15:00:00|181427.4|181337.4|181645.9|181555.9|181649.7|181559.7|181424|181334|621
1721315100000|2024-07-18 15:05:00|181647.9|181557.9|181593|181503|181647.9|181557.9|181536.7|181446.7|528
1721315400000|2024-07-18 15:10:00|181594.2|181504.2|181628.9|181538.9|181638.5|181548.5|181520.4|181430.4|466
1721315700000|2024-07-18 15:15:00|181626.7|181536.7|181799|181709|181825|181735|181569.4|181479.4|571
1721316000000|2024-07-18 15:20:00|181797.5|181707.5|181725|181635|181799.7|181709.7|181604.6|181514.6|547
1721316300000|2024-07-18 15:25:00|181722.6|181632.6|181779.8|181689.8|181860.1|181770.1|181695.6|181605.6|483
1721316600000|2024-07-18 15:30:00|181780.3|181690.3|181728.7|181638.7|181809.7|181719.7|181718.9|181628.9|516
1721316900000|2024-07-18 15:35:00|181734.7|181644.7|181812.8|181722.8|181834.9|181744.9|181729.9|181639.9|421
1721317200000|2024-07-18 15:40:00|181812.9|181722.9|181636.7|181546.7|181814.4|181724.4|181521.1|181420.9|646
1721317500000|2024-07-18 15:45:00|181636.9|181546.9|181666.2|181576.2|181684.3|181594.3|181580.4|181490.4|592
1721317800000|2024-07-18 15:50:00|181672.6|181582.6|181651.4|181561.4|181679.6|181589.6|181596.3|181506.3|534
1721318100000|2024-07-18 15:55:00|181649.2|181559.2|181806.9|181716.9|181816.5|181726.5|181644.6|181554.6|541
1721318400000|2024-07-18 16:00:00|181807.1|181717.1|181904.1|181774.1|181939.3|181812.1|181807.1|181717.1|555
1721318700000|2024-07-18 16:05:00|181903.9|181773.9|181802.7|181712.7|181925.5|181813.8|181802.7|181712.7|349
1721319000000|2024-07-18 16:10:00|181801.2|181711.2|181825.7|181695.7|181835.3|181720.3|181776|181677.4|358
1721319300000|2024-07-18 16:15:00|181892.9|181762.9|181891.5|181761.5|181984.9|181874.9|181826.6|181731.5|465
1721319600000|2024-07-18 16:20:00|181892|181762|181958.8|181828.8|181976.9|181846.9|181888.1|181758.1|359
1721319900000|2024-07-18 16:25:00|181958.7|181828.7|181909.1|181819.1|181958.7|181843.2|181898.4|181779.2|311
1721320200000|2024-07-18 16:30:00|181909.4|181819.4|181924.7|181794.7|181935.7|181837|181897.8|181784.4|396
1721320500000|2024-07-18 16:35:00|181925.1|181795.1|181947|181817|181958.9|181863.7|181914.4|181785.8|293
1721320800000|2024-07-18 16:40:00|181949.3|181819.3|181940.3|181850.3|181963.1|181854.7|181847.4|181757.4|324
1721321100000|2024-07-18 16:45:00|181937.9|181847.9|181904.6|181814.6|181944.1|181854.1|181895.6|181805.6|441
1721321400000|2024-07-18 16:50:00|181905|181815|181877.3|181787.3|181911.9|181821.9|181877.1|181787.1|246
1721321700000|2024-07-18 16:55:00|181877|181787|181858.6|181768.6|181884.9|181794.9|181855.8|181765.8|213
1721322000000|2024-07-18 17:00:00|181859|181769|181919.7|181829.7|181938.6|181848.6|181820.9|181730.9|317
1721322300000|2024-07-18 17:05:00|181918.8|181828.8|181909.9|181819.9|181926.1|181836.1|181893.7|181803.7|304
1721322600000|2024-07-18 17:10:00|181910.4|181820.4|181997.1|181907.1|182008.8|181918.8|181899.4|181809.4|271
1721322900000|2024-07-18 17:15:00|181993.2|181903.2|182129.6|182039.6|182141.9|182051.9|181979.1|181889.1|253
1721323200000|2024-07-18 17:20:00|182124.6|182034.6|182092|182002|182148.6|182058.6|182077|181987|275
1721323500000|2024-07-18 17:25:00|182087|181997|182096|182006|182114.4|182024.4|182082.7|181992.7|251
1721323800000|2024-07-18 17:30:00|182095|182005|182140.3|182050.3|182166.8|182076.8|182071.6|181969.2|247
1721324100000|2024-07-18 17:35:00|182141.2|182051.2|182258.3|182128.3|182275.7|182165.1|182128.9|182038.9|241
1721324400000|2024-07-18 17:40:00|182257.9|182127.9|182263.8|182133.8|182268|182161.5|182177|182087|208
1721324700000|2024-07-18 17:45:00|182268|182138|182214.9|182124.9|182268.7|182158.1|182188.9|182098.9|227
1721325000000|2024-07-18 17:50:00|182216.2|182126.2|182235.2|182145.2|182237.2|182147.2|182213.5|182123.5|173
1721325300000|2024-07-18 17:55:00|182235.1|182145.1|182372.5|182282.5|182380.3|182282.5|182231.9|182141.9|252
1721325600000|2024-07-18 18:00:00|182374.3|182284.3|182494.4|182364.4|182554.2|182424.2|182368.7|182278.7|334
1721325900000|2024-07-18 18:05:00|182487.6|182357.6|182519.4|182389.4|182524.2|182394.2|182480.4|182350.4|260
1721326200000|2024-07-18 18:10:00|182519.8|182389.8|182562.3|182472.3|182588.7|182488.9|182502.5|182372.5|296
1721326500000|2024-07-18 18:15:00|182561|182471|182603.5|182473.5|182647.7|182535|182508.1|182378.1|475
1721326800000|2024-07-18 18:20:00|182603.6|182473.6|182520.7|182390.7|182605.5|182475.5|182491.1|182386.3|405
1721327100000|2024-07-18 18:25:00|182522.6|182392.6|182456.2|182326.2|182611.3|182508.6|182402.6|182284.5|516
1721327400000|2024-07-18 18:30:00|182460.4|182330.4|182531|182401|182532.1|182415.7|182444.6|182314.6|372
1721327700000|2024-07-18 18:35:00|182528.2|182398.2|182621.5|182491.5|182621.5|182491.5|182505.3|182387.7|311
1721328000000|2024-07-18 18:40:00|182621.7|182491.7|182634.1|182504.1|182646.2|182527.2|182596.4|182479.7|371
1721328300000|2024-07-18 18:45:00|182631.4|182501.4|182614.5|182484.5|182639.8|182509.8|182604.6|182474.6|336
1721328600000|2024-07-18 18:50:00|182615.7|182485.7|182597|182507|182645.4|182535|182586.7|182485.7|290
1721328900000|2024-07-18 18:55:00|182596.9|182506.9|182620.5|182530.5|182631.4|182541.4|182560|182470|282
1721329200000|2024-07-18 19:00:00|182615.6|182525.6|182615.2|182525.2|182627.2|182537.2|182603.6|182513.6|295
1721329500000|2024-07-18 19:05:00|182615|182525|182611.9|182521.9|182617.3|182527.3|182606.7|182516.7|237
1721329800000|2024-07-18 19:10:00|182615.5|182525.5|182672.9|182542.9|182692.9|182581.8|182611.8|182521.8|331
1721330100000|2024-07-18 19:15:00|182671.7|182541.7|182641.9|182511.9|182672.7|182542.7|182566.3|182453.8|260
1721330400000|2024-07-18 19:20:00|182639.9|182509.9|182592.1|182502.1|182645.8|182524.3|182581.3|182485.5|226
1721330700000|2024-07-18 19:25:00|182591.5|182501.5|182612.9|182482.9|182623.6|182502.3|182586.7|182468.3|192
1721331000000|2024-07-18 19:30:00|182606.8|182476.8|182678.2|182588.2|182690.7|182592.4|182590.5|182476.7|267
1721331300000|2024-07-18 19:35:00|182679|182589|182679.4|182549.4|182686.1|182593.9|182647|182536.3|215
1721331600000|2024-07-18 19:40:00|182678.7|182548.7|182680.4|182590.4|182703|182598.7|182661.9|182547.2|181
1721331900000|2024-07-18 19:45:00|182688.2|182598.2|182720.2|182590.2|182724.6|182598.2|182675|182565.8|204
1721332200000|2024-07-18 19:50:00|182720.1|182590.1|182794.6|182664.6|182798.5|182668.5|182705.9|182575.9|86
1721332500000|2024-07-18 19:55:00|182794.2|182664.2|182767.3|182637.3|182828.1|182723.2|182736.7|182626.8|258
1721332800000|2024-07-18 20:00:00|182763|182673|182807.5|182677.5|182813.6|182683.6|182723.9|182593.9|332
1721333100000|2024-07-18 20:05:00|182813.5|182683.5|182859.5|182729.5|182859.5|182744.4|182812.7|182682.7|78
1721333400000|2024-07-18 20:10:00|182859.6|182729.6|182613.5|182523.5|182859.6|182729.6|182613.5|182523.5|151
1721333700000|2024-07-18 20:15:00|182613.6|182523.6|182611|182481|182625.2|182523.6|182560.6|182445.6|110
1721334000000|2024-07-18 20:20:00|182608.1|182478.1|182587.1|182457.1|182636.9|182532.8|182579.2|182457.1|107
1721334300000|2024-07-18 20:25:00|182587.3|182457.3|182630.8|182500.8|182636.8|182506.8|182585.8|182455.8|116
1721334600000|2024-07-18 20:30:00|182632.8|182502.8|182657.9|182527.9|182659.1|182529.1|182628.9|182498.9|47
1721334900000|2024-07-18 20:35:00|182637.3|182507.3|182637.8|182507.8|182687.7|182531.2|182634.8|182482.5|23
1721335200000|2024-07-18 20:40:00|182638.8|182508.8|182676.6|182464.6|182760|182612.8|182625.6|182463.8|330
1721335500000|2024-07-18 20:45:00|182670.3|182460|182693.9|182445.2|182761.1|182506.1|182624.4|182442.9|582
1721335800000|2024-07-18 20:50:00|182721.8|182452.9|182725.8|182434.3|182777.3|182481.5|182692.4|182417.8|539
1721336100000|2024-07-18 20:55:00|182726.5|182436.5|182725.9|182383.9|182874.3|182532.3|182676.2|182334.2|715
1721336400000|2024-07-18 21:00:00|182733.4|182391.4|182588.4|182246.4|182760.1|182418.1|182588.4|182246.4|5
1721336700000|2024-07-18 21:05:00|182645.2|182303.2|182662.2|182320.2|182662.2|182320.2|182645.2|182303.2|3
1721338200000|2024-07-18 21:30:00|182598.7|182256.7|182529.1|182187.1|182598.7|182256.7|182415.5|182073.5|40
1721338500000|2024-07-18 21:35:00|182528.7|182186.7|182545.5|182203.5|182589.3|182247.3|182468.1|182126.1|46
1721338800000|2024-07-18 21:40:00|182545.8|182203.8|182630.7|182288.7|182669|182327|182453.6|182111.6|133
1721339100000|2024-07-18 21:45:00|182613.1|182271.1|182811.7|182469.7|182836.7|182494.7|182611.4|182269.4|145
1721339400000|2024-07-18 21:50:00|182811.2|182469.2|182818.1|182476.1|182826.3|182484.3|182795.2|182453.2|81
1721339700000|2024-07-18 21:55:00|182817.9|182475.9|182665.4|182323.4|182822.1|182480.1|182525.4|182183.4|93
1721340000000|2024-07-18 22:00:00|182650.7|182308.7|182712.2|182370.2|182916.6|182574.6|182554|182212|85
1721340300000|2024-07-18 22:05:00|182713|182371|182789.4|182447.4|182849.9|182507.9|182713|182371|73
1721340600000|2024-07-18 22:10:00|182848.3|182506.3|182786.4|182444.4|182852.3|182510.3|182738.5|182396.5|51
1721340900000|2024-07-18 22:15:00|182786.2|182444.2|182773.4|182431.4|182854|182512|182773.4|182431.4|34
1721341200000|2024-07-18 22:20:00|182778.2|182436.2|182781.2|182439.2|182785.8|182443.8|182773.4|182431.4|15
1721341500000|2024-07-18 22:25:00|182782|182440|182644|182302|182782|182440|182573|182231|32
1721341800000|2024-07-18 22:30:00|182656.9|182314.9|182711.6|182369.6|182758|182416|182640.8|182314.9|30
1721342100000|2024-07-18 22:35:00|182699.8|182357.8|182701|182359|182711.8|182369.8|182689.2|182347.2|21
1721342400000|2024-07-18 22:40:00|182707.2|182365.2|182708.6|182366.6|182709.5|182367.5|182704.8|182362.8|15
1721342700000|2024-07-18 22:45:00|182706.9|182364.9|182713|182371|182772.9|182430.9|182692.9|182350.9|22
1721343000000|2024-07-18 22:50:00|182708.3|182366.3|182709.4|182367.4|182720.6|182378.6|182706.8|182364.8|15
1721343300000|2024-07-18 22:55:00|182716.1|182374.1|182692.2|182350.2|182720.7|182378.7|182648.4|182306.4|22
1721343600000|2024-07-18 23:00:00|182700.4|182358.4|182560.7|182430.7|182732.1|182572.2|182540|182257|316
1721343900000|2024-07-18 23:05:00|182574|182444|182560.9|182430.9|182669.4|182460.9|182536.1|182383.4|92
1721344200000|2024-07-18 23:10:00|182566.4|182436.4|182547.6|182417.6|182646.2|182456.8|182547.6|182381|69
1721344500000|2024-07-18 23:15:00|182578.1|182448.1|182562.8|182432.8|182642.9|182458.8|182544.2|182386.7|75
1721344800000|2024-07-18 23:20:00|182565.4|182435.4|182578.9|182448.9|182649.2|182469.5|182565.1|182419.7|89
1721345100000|2024-07-18 23:25:00|182597|182467|182569.6|182439.6|182647.4|182467|182558.7|182396.8|63
1721345400000|2024-07-18 23:30:00|182564.5|182434.5|182558.7|182428.7|182646|182445.6|182558.7|182403.3|74
1721345700000|2024-07-18 23:35:00|182559.2|182429.2|182550.2|182420.2|182642.5|182444.1|182549.4|182387.6|59
1721346000000|2024-07-18 23:40:00|182579.9|182449.9|182573.8|182443.8|182645.2|182449.9|182549.6|182378.9|62
1721346300000|2024-07-18 23:45:00|182573.9|182443.9|182562.9|182432.9|182667.6|182447.2|182562.9|182384.6|77
1721346600000|2024-07-18 23:50:00|182551.2|182421.2|182640.7|182408.1|182670.5|182438.5|182551.2|182379|44
1721346900000|2024-07-18 23:55:00|182576.8|182446.8|182646.1|182432.1|182671.3|182448.1|182555.8|182377.6|58
1721347200000|2024-07-19 00:00:00|182578.1|182448.1|182719.2|182589.2|182735.5|182605.5|182563.8|182433.8|71
1721347500000|2024-07-19 00:05:00|182717.3|182587.3|182735.6|182605.6|182772.3|182641.5|182716.7|182572.3|131
1721347800000|2024-07-19 00:10:00|182735.9|182605.9|182720.7|182590.7|182780.9|182650.9|182717.4|182587.4|115
1721348100000|2024-07-19 00:15:00|182724.2|182594.2|182725|182595|182754.8|182624.8|182719.5|182589.5|110
1721348400000|2024-07-19 00:20:00|182742.6|182612.6|182725.3|182595.3|182755.6|182625.6|182721|182591|68
1721348700000|2024-07-19 00:25:00|182756.6|182626.6|182763.2|182551.7|182770.7|182627.2|182710.4|182536.9|108
1721349000000|2024-07-19 00:30:00|182767.4|182567.3|182714.5|182584.5|182777.7|182615.5|182714.5|182567.3|39
1721349300000|2024-07-19 00:35:00|182724.5|182594.5|182726.8|182596.8|182746.6|182616.6|182714.4|182584.4|43
1721349600000|2024-07-19 00:40:00|182716.9|182586.9|182717.4|182587.4|182744.7|182614.7|182716.6|182586.6|26
1721349900000|2024-07-19 00:45:00|182716.8|182586.8|182746.7|182616.7|182746.7|182616.7|182716.6|182586.6|32
1721350200000|2024-07-19 00:50:00|182748.2|182618.2|182715.3|182585.3|182748.2|182618.2|182713|182583|69
1721350500000|2024-07-19 00:55:00|182715.1|182585.1|182809.3|182679.3|182831|182718|182713.3|182583.3|78
1721350800000|2024-07-19 01:00:00|182809.9|182679.9|182804.2|182674.2|182814.3|182684.3|182793|182663|29
1721351100000|2024-07-19 01:05:00|182811|182681|182824.8|182694.8|182833.7|182730.2|182791.4|182661.4|89
1721351400000|2024-07-19 01:10:00|182824.7|182694.7|182840.4|182710.4|182840.5|182710.5|182791.9|182661.9|76
1721351700000|2024-07-19 01:15:00|182840.2|182710.2|182893.9|182763.9|182896.6|182766.6|182808|182683.9|104
1721352000000|2024-07-19 01:20:00|182884.9|182754.9|182900.2|182770.2|182902.5|182772.5|182879.4|182749.4|31
1721352300000|2024-07-19 01:25:00|182900.1|182770.1|182884.1|182754.1|182900.2|182770.2|182884.1|182754.1|17
1721352600000|2024-07-19 01:30:00|182883.7|182753.7|182881.6|182751.6|182903.6|182773.6|182871.4|182741.4|59
1721352900000|2024-07-19 01:35:00|182882|182752|182871.5|182741.5|182890.6|182760.6|182866.9|182736.9|41
1721353200000|2024-07-19 01:40:00|182864|182734|182873|182743|182889|182759|182864|182734|78
1721353500000|2024-07-19 01:45:00|182871|182741|182896.9|182766.9|182920|182790|182866.1|182736.1|78
1721353800000|2024-07-19 01:50:00|182890|182760|182898.3|182768.3|182909.5|182779.5|182890|182760|65
1721354100000|2024-07-19 01:55:00|182899|182769|182887|182757|182907.2|182777.2|182884.8|182754.8|53
1721354400000|2024-07-19 02:00:00|182885.3|182755.3|182891.2|182761.2|182898|182768|182884.7|182754.7|49
1721354700000|2024-07-19 02:05:00|182890.9|182760.9|182889.8|182759.8|182894.2|182764.2|182888.8|182758.8|20
1721355000000|2024-07-19 02:10:00|182889|182759|182867.7|182777.7|182896.7|182779.8|182860.5|182750.7|42
1721355300000|2024-07-19 02:15:00|182866.3|182776.3|182896.9|182766.9|182897.6|182781.1|182860.1|182752.7|56
1721355600000|2024-07-19 02:20:00|182890.4|182760.4|182891.8|182761.8|182894.4|182764.4|182890.2|182760.2|27
1721355900000|2024-07-19 02:25:00|182891.3|182761.3|182892.4|182762.4|182894.1|182764.1|182890.2|182760.2|26
1721356200000|2024-07-19 02:30:00|182890.5|182760.5|182890.1|182760.1|182894.3|182764.3|182890.1|182760.1|19
1721356500000|2024-07-19 02:35:00|182891.5|182761.5|182891.8|182761.8|182892.1|182762.1|182889.3|182759.3|14
1721356800000|2024-07-19 02:40:00|182889.6|182759.6|182888.4|182758.4|182892.5|182762.5|182887.8|182757.8|17
1721357100000|2024-07-19 02:45:00|182889.2|182759.2|182906.5|182776.5|182906.5|182776.5|182887.8|182757.8|23
1721357400000|2024-07-19 02:50:00|182888|182758|182889.1|182759.1|182909.9|182779.9|182887.9|182757.9|47
1721357700000|2024-07-19 02:55:00|182887.9|182757.9|182888.8|182758.8|182919.5|182789.5|182887.5|182757.5|40
1721358000000|2024-07-19 03:00:00|182890.7|182760.7|182890.1|182760.1|182909.7|182779.7|182887.7|182757.7|16
1721358300000|2024-07-19 03:05:00|182888.6|182758.6|182889.5|182759.5|182892.7|182762.7|182887.8|182757.8|32
1721358600000|2024-07-19 03:10:00|182889.1|182759.1|182890.4|182760.4|182891.8|182761.8|182887.2|182757.2|29
1721358900000|2024-07-19 03:15:00|182893.6|182763.6|182893.3|182763.3|182901.1|182787.5|182869.5|182754.5|42
1721359200000|2024-07-19 03:20:00|182893.6|182763.6|182896.4|182766.4|182900|182770|182892.9|182762.9|22
1721359500000|2024-07-19 03:25:00|182893.4|182763.4|182893.4|182763.4|182896.9|182766.9|182892.7|182762.7|24
1721359800000|2024-07-19 03:30:00|182895.1|182765.1|182895.7|182765.7|182903.7|182773.7|182895.1|182765.1|33
1721360100000|2024-07-19 03:35:00|182903.4|182773.4|182903.4|182773.4|182904.1|182774.1|182895.4|182765.4|20
1721360400000|2024-07-19 03:40:00|182895.9|182765.9|182895.6|182765.6|182904|182774|182892.9|182762.9|32
1721360700000|2024-07-19 03:45:00|182903.6|182773.6|182903.9|182773.9|182912|182782|182894.7|182764.7|34
1721361000000|2024-07-19 03:50:00|182895.1|182765.1|182887.5|182757.5|182906.2|182776.2|182887.5|182757.5|34
1721361300000|2024-07-19 03:55:00|182896.2|182766.2|182880.2|182750.2|182902.7|182772.7|182861.4|182731.4|65
1721361600000|2024-07-19 04:00:00|182871|182741|182883.2|182753.2|182885.5|182755.5|182868.5|182738.5|65
1721361900000|2024-07-19 04:05:00|182883.4|182753.4|182887.3|182757.3|182888.2|182758.2|182870.4|182740.4|52
1721362200000|2024-07-19 04:10:00|182884.3|182754.3|182881.9|182751.9|182889.3|182759.3|182877.1|182747.1|58
1721362500000|2024-07-19 04:15:00|182888.1|182758.1|182877.4|182747.4|182891.2|182761.2|182876.2|182746.2|52
1721362800000|2024-07-19 04:20:00|182877.8|182747.8|182877.5|182747.5|182890.4|182760.4|182876.6|182746.6|46
1721363100000|2024-07-19 04:25:00|182877.3|182747.3|182887|182757|182890.4|182760.4|182876.5|182746.5|47
1721363400000|2024-07-19 04:30:00|182887.8|182757.8|182875|182745|182887.8|182757.8|182874|182744|51
1721363700000|2024-07-19 04:35:00|182875.2|182745.2|182875|182745|182884.7|182754.7|182870.9|182740.9|46
1721364000000|2024-07-19 04:40:00|182878.2|182748.2|182876.2|182746.2|182880.4|182750.4|182870.9|182740.9|46
1721364300000|2024-07-19 04:45:00|182879.3|182749.3|182880.2|182750.2|182880.4|182750.4|182869.4|182739.4|52
1721364600000|2024-07-19 04:50:00|182880.5|182750.5|182876.3|182746.3|182880.6|182750.6|182875.4|182745.4|48
1721364900000|2024-07-19 04:55:00|182876.4|182746.4|182880|182750|182885.9|182755.9|182863.7|182733.7|71
1721365200000|2024-07-19 05:00:00|182884.9|182754.9|182869|182779|182890.3|182789|182857.7|182754.9|75
1721365500000|2024-07-19 05:05:00|182868.9|182778.9|182855.5|182765.5|182872.3|182782.3|182854.5|182764.5|50
1721365800000|2024-07-19 05:10:00|182863.8|182773.8|182853.8|182763.8|182865.4|182775.4|182852.5|182762.5|55
1721366100000|2024-07-19 05:15:00|182856.5|182766.5|182793|182663|182857.7|182767.7|182788.3|182658.3|102
1721366400000|2024-07-19 05:20:00|182773.5|182683.5|182777.8|182687.8|182801.3|182705.9|182766.9|182665.1|55
1721366700000|2024-07-19 05:25:00|182775.9|182685.9|182808.5|182678.5|182810.6|182711.3|182775.3|182674.2|46
1721367000000|2024-07-19 05:30:00|182808.1|182678.1|182792.9|182702.9|182812.5|182721.7|182785.1|182670.5|57
1721367300000|2024-07-19 05:35:00|182793.7|182703.7|182799.2|182709.2|182809.3|182719.3|182779.8|182666.1|45
1721367600000|2024-07-19 05:40:00|182798.6|182708.6|182844.4|182714.4|182849.5|182719.5|182776.4|182671.7|52
1721367900000|2024-07-19 05:45:00|182844.1|182714.1|182837.7|182747.7|182857.2|182751.2|182796.7|182692|72
1721368200000|2024-07-19 05:50:00|182846.4|182756.4|182862.4|182732.4|182867.4|182760.7|182838.3|182729.2|19
1721368500000|2024-07-19 05:55:00|182856.1|182726.1|182781.1|182691.1|182865.3|182753.6|182751|182661|132
1721368800000|2024-07-19 06:00:00|182794.6|182664.6|182883.1|182793.1|182890.4|182800.4|182778.8|182658.4|267
1721369100000|2024-07-19 06:05:00|182882.6|182792.6|182872.1|182782.1|182909.2|182819.2|182850.2|182760.2|214
1721369400000|2024-07-19 06:10:00|182871|182781|183005.1|182915.1|183043.5|182953.5|182863|182773|234
1721369700000|2024-07-19 06:15:00|183005.5|182915.5|183003.6|182913.6|183041.8|182951.8|182975.5|182885.5|296
1721370000000|2024-07-19 06:20:00|182992|182902|183101.1|183011.1|183128.2|183038.2|182975.9|182885.9|293
1721370300000|2024-07-19 06:25:00|183098.9|183008.9|183007.9|182917.9|183105.9|183015.9|183003.4|182913.4|146
1721370600000|2024-07-19 06:30:00|183006.7|182916.7|182851.9|182761.9|183011.8|182921.8|182781.2|182691.2|282
1721370900000|2024-07-19 06:35:00|182850.7|182760.7|182933.9|182843.9|182997.7|182907.7|182809.8|182719.8|509
1721371200000|2024-07-19 06:40:00|182932.4|182842.4|182975.3|182885.3|183005.3|182915.3|182921.9|182831.9|346
1721371500000|2024-07-19 06:45:00|182975.1|182885.1|182960.7|182870.7|182988.2|182898.2|182909|182819|304
1721371800000|2024-07-19 06:50:00|182960.9|182870.9|183085.9|182995.9|183228.5|183138.5|182909.1|182819.1|385
1721372100000|2024-07-19 06:55:00|183075|182985|183267.1|183177.1|183275|183185|182983.1|182893.1|627
1721372400000|2024-07-19 07:00:00|183271.8|183181.8|183150.5|183060.5|183317.8|183227.8|183133.3|183043.3|651
1721372700000|2024-07-19 07:05:00|183151.1|183061.1|183321.4|183231.4|183337.5|183247.5|183080.2|182990.2|549
1721373000000|2024-07-19 07:10:00|183327|183237|183510.5|183420.5|183516.6|183426.6|183305.2|183215.2|562
1721373300000|2024-07-19 07:15:00|183510.1|183420.1|183650.2|183560.2|183663|183573|183435.5|183345.5|599
1721373600000|2024-07-19 07:20:00|183650.6|183560.6|183488.6|183398.6|183690|183600|183484.5|183394.5|652
1721373900000|2024-07-19 07:25:00|183489|183399|183365.2|183275.2|183517.4|183427.4|183292.5|183200.3|433
1721374200000|2024-07-19 07:30:00|183366.2|183276.2|183287.2|183197.2|183435.5|183345.5|183269.3|183179.3|380
1721374500000|2024-07-19 07:35:00|183288.7|183198.7|183333.1|183243.1|183333.9|183243.9|183280.8|183153|355
1721374800000|2024-07-19 07:40:00|183333.7|183243.7|183462.6|183372.6|183601.7|183510.2|183330.7|183240.7|514
1721375100000|2024-07-19 07:45:00|183464.7|183374.7|183518.5|183428.5|183524.5|183434.5|183344.9|183254.9|618
1721375400000|2024-07-19 07:50:00|183514.7|183424.7|183467.6|183377.6|183601.8|183511.8|183442.1|183352.1|583
1721375700000|2024-07-19 07:55:00|183467.3|183377.3|183531|183441|183559.5|183469.5|183442.8|183352.8|512
1721376000000|2024-07-19 08:00:00|183529.9|183439.9|183557.4|183467.4|183606.5|183516.5|183447.7|183357.7|525
1721376300000|2024-07-19 08:05:00|183558.7|183468.7|183508.7|183418.7|183566.4|183476.4|183464.7|183374.7|466
1721376600000|2024-07-19 08:10:00|183507.2|183417.2|183584.5|183494.5|183597.2|183507.2|183496.5|183406.5|465
1721376900000|2024-07-19 08:15:00|183585.4|183495.4|183653|183563|183743.9|183653.9|183570.3|183480.3|357
1721377200000|2024-07-19 08:20:00|183653.1|183563.1|183566.4|183476.4|183679.5|183589.5|183566.3|183476.3|295
1721377500000|2024-07-19 08:25:00|183567.3|183477.3|183575.2|183485.2|183613|183523|183495|183405|338
1721377800000|2024-07-19 08:30:00|183571.5|183481.5|183447.6|183357.6|183593.6|183503.6|183342.7|183252.7|434
1721378100000|2024-07-19 08:35:00|183448.5|183358.5|183379.3|183289.3|183470.1|183380.1|183367.4|183277.4|294
1721378400000|2024-07-19 08:40:00|183382.7|183292.7|183411.5|183321.5|183444.7|183354.7|183329.4|183239.4|461
1721378700000|2024-07-19 08:45:00|183413.4|183323.4|183436.2|183346.2|183436.2|183346.2|183384.3|183294.3|402
1721379000000|2024-07-19 08:50:00|183437.7|183347.7|183537.8|183447.8|183538|183448|183413.6|183323.6|363
1721379300000|2024-07-19 08:55:00|183537.9|183447.9|183542.6|183452.6|183554.4|183464.4|183479.3|183389.3|409
1721379600000|2024-07-19 09:00:00|183542.4|183452.4|183606.2|183516.2|183639|183549|183490.8|183400.8|369
1721379900000|2024-07-19 09:05:00|183605.2|183515.2|183564.2|183474.2|183635.8|183545.8|183533.7|183443.7|298
1721380200000|2024-07-19 09:10:00|183565.6|183475.6|183532.5|183442.5|183613.2|183523.2|183522.6|183432.6|309
1721380500000|2024-07-19 09:15:00|183473.5|183383.5|183533.2|183443.2|183546.5|183456.5|183406|183316|337
1721380800000|2024-07-19 09:20:00|183531.6|183441.6|183437.9|183347.9|183531.6|183441.6|183399.8|183309.8|461
1721381100000|2024-07-19 09:25:00|183438|183348|183360|183270|183440.3|183350.3|183328.5|183238.5|355
1721381400000|2024-07-19 09:30:00|183361|183271|183336.1|183246.1|183361|183271|183315.6|183225.6|273
1721381700000|2024-07-19 09:35:00|183338.3|183248.3|183439|183349|183448.4|183358.4|183333.4|183243.4|325
1721382000000|2024-07-19 09:40:00|183438.9|183348.9|183474.8|183384.8|183522.9|183432.9|183343.6|183253.6|370
1721382300000|2024-07-19 09:45:00|183472.6|183382.6|183475.3|183385.3|183505.7|183415.7|183460.8|183370.8|279
1721382600000|2024-07-19 09:50:00|183474.4|183384.4|183531.2|183441.2|183534.3|183444.3|183429.5|183339.5|313
1721382900000|2024-07-19 09:55:00|183533.8|183443.8|183577.3|183487.3|183611.8|183521.8|183533.4|183443.4|285
1721383200000|2024-07-19 10:00:00|183578.2|183488.2|183577.4|183487.4|183617.2|183527.2|183546.4|183456.4|462
1721383500000|2024-07-19 10:05:00|183577.5|183487.5|183596.7|183506.7|183619.8|183529.8|183562.2|183472.2|375
1721383800000|2024-07-19 10:10:00|183595|183505|183680.2|183590.2|183719.7|183629.7|183553.7|183463.7|377
1721384100000|2024-07-19 10:15:00|183678.4|183588.4|183743.6|183653.6|183773.2|183683.2|183604.2|183514.2|443
1721384400000|2024-07-19 10:20:00|183743.3|183653.3|183595|183505|183764.9|183674.9|183580.8|183490.8|418
1721384700000|2024-07-19 10:25:00|183600.5|183510.5|183564.2|183474.2|183608.1|183518.1|183551.2|183461.2|339
1721385000000|2024-07-19 10:30:00|183570.7|183480.7|183600.1|183510.1|183604.9|183514.9|183535.8|183445.8|296
1721385300000|2024-07-19 10:35:00|183596.9|183506.9|183579.4|183489.4|183605|183515|183558.1|183468.1|231
1721385600000|2024-07-19 10:40:00|183574.9|183484.9|183510.7|183420.7|183592.2|183502.2|183510.7|183420.7|154
1721385900000|2024-07-19 10:45:00|183514.8|183424.8|183549.8|183459.8|183579.9|183489.9|183486.8|183396.8|255
1721386200000|2024-07-19 10:50:00|183547.9|183457.9|183526.4|183436.4|183573.1|183483.1|183494.2|183404.2|204
1721386500000|2024-07-19 10:55:00|183527.7|183437.7|183525.2|183435.2|183572|183482|183518.8|183428.8|235
1721386800000|2024-07-19 11:00:00|183525.5|183435.5|183594|183504|183615.9|183525.9|183520.3|183430.3|218
1721387100000|2024-07-19 11:05:00|183596.7|183506.7|183583.8|183493.8|183596.7|183506.7|183565.9|183475.9|199
1721387400000|2024-07-19 11:10:00|183586.3|183496.3|183506.4|183416.4|183592.8|183502.8|183481.8|183391.8|188
1721387700000|2024-07-19 11:15:00|183501.3|183411.3|183483|183393|183505.9|183415.9|183391.7|183301.7|218
1721388000000|2024-07-19 11:20:00|183485.5|183395.5|183510.5|183420.5|183520.5|183430.5|183462.5|183372.5|188
1721388300000|2024-07-19 11:25:00|183511.4|183421.4|183479.4|183389.4|183553.2|183463.2|183477|183387|183
1721388600000|2024-07-19 11:30:00|183478.7|183388.7|183464.4|183374.4|183491.7|183401.7|183408.2|183318.2|219
1721388900000|2024-07-19 11:35:00|183467|183377|183536.1|183446.1|183544.8|183454.8|183383.3|183293.3|329
1721389200000|2024-07-19 11:40:00|183536|183446|183473.8|183383.8|183538.4|183448.4|183473.5|183383.5|200
1721389500000|2024-07-19 11:45:00|183469.9|183379.9|183494.3|183404.3|183508.7|183418.7|183392.6|183302.6|272
1721389800000|2024-07-19 11:50:00|183492.6|183402.6|183432.7|183342.7|183492.6|183402.6|183384|183294|287
1721390100000|2024-07-19 11:55:00|183434.4|183344.4|183340.1|183250.1|183440.6|183350.6|183332.5|183242.5|327
1721390400000|2024-07-19 12:00:00|183338.4|183248.4|183427.6|183337.6|183466.9|183376.9|183330.6|183240.6|500
1721390700000|2024-07-19 12:05:00|183426.9|183336.9|183349.9|183259.9|183430.8|183340.8|183321.7|183231.7|416
1721391000000|2024-07-19 12:10:00|183352.5|183262.5|183447.3|183357.3|183456.3|183366.3|183320.2|183230.2|429
1721391300000|2024-07-19 12:15:00|183447.8|183357.8|183277.2|183187.2|183447.8|183357.8|183277.2|183187.2|416
1721391600000|2024-07-19 12:20:00|183278.3|183188.3|183307.5|183217.5|183399.4|183309.4|183277.2|183187.2|396
1721391900000|2024-07-19 12:25:00|183307|183217|183358.6|183268.6|183395.6|183305.6|183298.6|183208.6|375
1721392200000|2024-07-19 12:30:00|183356.1|183266.1|183290.8|183200.8|183361.3|183271.3|183263.1|183173.1|497
1721392500000|2024-07-19 12:35:00|183290.9|183200.9|183300|183210|183384.3|183294.3|183287.6|183197.6|294
1721392800000|2024-07-19 12:40:00|183299.7|183209.7|183337.5|183247.5|183368.5|183278.5|183292.2|183202.2|322
1721393100000|2024-07-19 12:45:00|183338|183248|183323.4|183233.4|183351.3|183261.3|183294|183204|310
1721393400000|2024-07-19 12:50:00|183322|183232|183342|183252|183363.6|183273.6|183318.7|183228.7|169
1721393700000|2024-07-19 12:55:00|183339.9|183249.9|183264.9|183174.9|183392|183302|183251.4|183161.4|240
1721394000000|2024-07-19 13:00:00|183268.7|183178.7|183314.5|183224.5|183320.1|183230.1|183261.7|183171.7|293
1721394300000|2024-07-19 13:05:00|183314.3|183224.3|183356.4|183266.4|183384.5|183294.5|183311.9|183221.9|294
1721394600000|2024-07-19 13:10:00|183356.3|183266.3|183357.7|183267.7|183368.9|183278.9|183323.5|183233.5|290
1721394900000|2024-07-19 13:15:00|183355|183265|183395.8|183305.8|183412.2|183322.2|183346.1|183256.1|288
1721395200000|2024-07-19 13:20:00|183395.9|183305.9|183441.1|183351.1|183458.1|183368.1|183342.1|183252.1|415
1721395500000|2024-07-19 13:25:00|183442.9|183352.9|183342.9|183252.9|183456.3|183366.3|183338.1|183248.1|498
1721395800000|2024-07-19 13:30:00|183347.7|183257.7|183221.9|183131.9|183353.4|183263.4|183213.6|183123.6|495
1721396100000|2024-07-19 13:35:00|183223|183133|182911.3|182821.3|183231|183141|182887.6|182797.6|652
1721396400000|2024-07-19 13:40:00|182910|182820|182764.4|182674.4|182961.7|182871.7|182724.8|182634.8|590
1721396700000|2024-07-19 13:45:00|182766.2|182676.2|182721.2|182631.2|182822.8|182732.8|182681.8|182591.8|430
1721397000000|2024-07-19 13:50:00|182719|182629|182842.7|182752.7|182909.7|182819.7|182713.7|182623.7|443
1721397300000|2024-07-19 13:55:00|182848.4|182758.4|183022.8|182932.8|183056|182966|182843.9|182753.9|429
1721397600000|2024-07-19 14:00:00|183022.9|182932.9|183041.8|182951.8|183057.1|182967.1|182940.8|182850.8|563
1721397900000|2024-07-19 14:05:00|183040.7|182950.7|182984|182894|183179.7|183089.7|182934|182844|565
1721398200000|2024-07-19 14:10:00|182987.9|182897.9|182986.8|182896.8|183026.4|182936.4|182897.4|182807.4|535
1721398500000|2024-07-19 14:15:00|182989.3|182899.3|182962.2|182872.2|183031.2|182941.2|182865.2|182775.2|511
1721398800000|2024-07-19 14:20:00|182963.7|182873.7|182870.9|182780.9|182997.6|182907.6|182842.7|182752.7|394
1721399100000|2024-07-19 14:25:00|182872.2|182782.2|182951.2|182861.2|182984.7|182894.7|182865.3|182775.3|564
1721399400000|2024-07-19 14:30:00|182951.7|182861.7|182997.7|182907.7|183029.8|182939.8|182879.2|182789.2|578
1721399700000|2024-07-19 14:35:00|182999.8|182909.8|183029|182939|183042.5|182952.5|182990.5|182900.5|471
1721400000000|2024-07-19 14:40:00|183028.9|182938.9|183008.5|182918.5|183121.1|183031.1|183005.6|182915.6|410
1721400300000|2024-07-19 14:45:00|183015.7|182925.7|183021.7|182931.7|183137.5|183047.5|183002.2|182912.2|493
1721400600000|2024-07-19 14:50:00|183021.8|182931.8|182934.9|182844.9|183084.7|182994.7|182912.9|182822.9|644
1721400900000|2024-07-19 14:55:00|182926.3|182836.3|182873.4|182783.4|182928.4|182838.4|182833.6|182743.6|567
1721401200000|2024-07-19 15:00:00|182874.8|182784.8|182857.5|182767.5|182882.7|182792.7|182793.3|182703.3|573
1721401500000|2024-07-19 15:05:00|182859.1|182769.1|182862.8|182772.8|182897.4|182807.4|182830.5|182740.5|545
1721401800000|2024-07-19 15:10:00|182860.8|182770.8|182840.9|182750.9|182926.8|182836.8|182821.7|182731.7|526
1721402100000|2024-07-19 15:15:00|182839.6|182749.6|182758.8|182668.8|182851.4|182761.4|182754.5|182653.8|413
1721402400000|2024-07-19 15:20:00|182759.9|182669.9|182692.3|182602.3|182825.4|182720.3|182684.1|182594.1|408
1721402700000|2024-07-19 15:25:00|182697.2|182607.2|182859.2|182769.2|182870.1|182780.1|182633.5|182543.5|535
1721403000000|2024-07-19 15:30:00|182858.1|182768.1|182865.9|182775.9|182987.3|182897.3|182848.1|182758.1|535
1721403300000|2024-07-19 15:35:00|182877.7|182787.7|182808.5|182718.5|182884.7|182794.7|182792.4|182702.4|416
1721403600000|2024-07-19 15:40:00|182808.6|182718.6|182795.9|182705.9|182838.2|182748.2|182793.2|182703.2|343
1721403900000|2024-07-19 15:45:00|182795.8|182705.8|182608.8|182518.8|182810.6|182720.6|182589|182499|389
1721404200000|2024-07-19 15:50:00|182608.5|182518.5|182612.5|182522.5|182638.9|182548.9|182602.3|182512.3|361
1721404500000|2024-07-19 15:55:00|182612.4|182522.4|182618.1|182528.1|182630.2|182540.2|182589.5|182499.5|248
1721404800000|2024-07-19 16:00:00|182618.8|182528.8|182663.6|182573.6|182663.6|182573.6|182565.6|182475.6|383
1721405100000|2024-07-19 16:05:00|182664.6|182574.6|182773.2|182643.2|182791.4|182661.4|182662.4|182570.4|451
1721405400000|2024-07-19 16:10:00|182775.3|182645.3|182705.7|182615.7|182786.8|182675.4|182663.1|182573.1|439
1721405700000|2024-07-19 16:15:00|182708.3|182618.3|182722.6|182592.6|182731.9|182618.3|182694.5|182577.3|249
1721406000000|2024-07-19 16:20:00|182725.2|182595.2|182827.4|182697.4|182855.7|182725.7|182724.4|182594.4|283
1721406300000|2024-07-19 16:25:00|182827|182697|182821.6|182691.6|182830.8|182700.8|182801.4|182671.4|169
1721406600000|2024-07-19 16:30:00|182822.8|182692.8|182813.7|182683.7|182830.1|182700.1|182808.6|182678.6|177
1721406900000|2024-07-19 16:35:00|182822.2|182692.2|182813.9|182683.9|182828.3|182698.3|182796.7|182666.7|170
1721407200000|2024-07-19 16:40:00|182817|182687|182817.2|182687.2|182824.1|182694.1|182805.3|182675.3|144
1721407500000|2024-07-19 16:45:00|182818.8|182688.8|182810.3|182680.3|182822.1|182692.1|182807.2|182677.2|108
1721407800000|2024-07-19 16:50:00|182813.4|182683.4|182934.8|182804.8|182937.1|182814.3|182808.1|182678.1|202
1721408100000|2024-07-19 16:55:00|182934.6|182804.6|182935.4|182805.4|182974.2|182844.2|182913.9|182794.9|330
1721408400000|2024-07-19 17:00:00|182934|182804|182945.8|182815.8|182952.4|182822.4|182920.8|182790.8|305
1721408700000|2024-07-19 17:05:00|182945.6|182815.6|182932|182802|182969.3|182839.3|182924.2|182794.2|225
1721409000000|2024-07-19 17:10:00|182931.1|182801.1|182938.1|182808.1|182951.2|182827.5|182904.6|182795.1|233
1721409300000|2024-07-19 17:15:00|182938.6|182808.6|182938.7|182808.7|182946.3|182829.4|182903.4|182788.2|241
1721409600000|2024-07-19 17:20:00|182938.2|182808.2|182970|182840|182983.4|182853.4|182930.8|182808|262
1721409900000|2024-07-19 17:25:00|182968.6|182838.6|182910.2|182820.2|182968.6|182856.3|182902.8|182812.8|215
1721410200000|2024-07-19 17:30:00|182904.9|182814.9|182857.1|182767.1|182914.2|182824.2|182852.8|182762.8|240
1721410500000|2024-07-19 17:35:00|182856.1|182766.1|182687.3|182597.3|182858.6|182768.6|182665.7|182575.7|300
1721410800000|2024-07-19 17:40:00|182687.4|182597.4|182805|182675|182805|182698.3|182684.8|182594.8|279
1721411100000|2024-07-19 17:45:00|182802.3|182672.3|182804|182674|182814.8|182684.8|182787.3|182657.3|160
1721411400000|2024-07-19 17:50:00|182806.3|182676.3|182819|182689|182823.3|182693.3|182790.3|182660.3|95
1721411700000|2024-07-19 17:55:00|182825.7|182695.7|182810.1|182720.1|182837.3|182726|182803.6|182673.6|124
1721412000000|2024-07-19 18:00:00|182811.3|182721.3|182846.8|182756.8|182871.4|182757.5|182806.7|182695.2|173
1721412300000|2024-07-19 18:05:00|182845.6|182755.6|182917|182827|182946.8|182856.8|182845.6|182729|262
1721412600000|2024-07-19 18:10:00|182913.2|182823.2|182968.2|182838.2|182975.4|182867.5|182913.2|182807|187
1721412900000|2024-07-19 18:15:00|182966.5|182836.5|183057.1|182927.1|183062.8|182936|182949.9|182834.8|183
1721413200000|2024-07-19 18:20:00|183056.7|182926.7|182891.9|182761.9|183133.6|183043.6|182819.5|182689.5|445
1721413500000|2024-07-19 18:25:00|182892.5|182762.5|182896|182766|182924.9|182794.9|182862.8|182732.8|299
1721413800000|2024-07-19 18:30:00|182892.6|182762.6|182927.7|182797.7|182938.1|182808.1|182889.4|182759.4|241
1721414100000|2024-07-19 18:35:00|182935|182805|182893.9|182763.9|182939.7|182809.7|182863|182750.6|232
1721414400000|2024-07-19 18:40:00|182896|182766|183034|182904|183034.7|182927.5|182881.5|182751.5|297
1721414700000|2024-07-19 18:45:00|183035.7|182905.7|183028.5|182898.5|183041.6|182931.1|182998|182882.1|277
1721415000000|2024-07-19 18:50:00|183028|182898|182964.5|182874.5|183028.5|182907.3|182950.7|182845.6|252
1721415300000|2024-07-19 18:55:00|182964|182874|182979.1|182889.1|182983.4|182893.4|182948.3|182858.3|246
1721415600000|2024-07-19 19:00:00|182986.8|182896.8|183029.8|182899.8|183058|182968|182986.8|182894.5|282
1721415900000|2024-07-19 19:05:00|183031.4|182901.4|183018.9|182888.9|183064.7|182935.6|183011.3|182881.3|231
1721416200000|2024-07-19 19:10:00|183016.6|182886.6|183009.5|182879.5|183016.6|182886.6|182987.6|182857.6|133
1721416500000|2024-07-19 19:15:00|183009|182879|182959.3|182829.3|183010.9|182880.9|182951.1|182821.1|147
1721416800000|2024-07-19 19:20:00|182960.1|182830.1|182866.6|182736.6|182962|182832|182848.5|182718.5|262
1721417100000|2024-07-19 19:25:00|182866.7|182736.7|182876.6|182746.6|182908.6|182778.6|182864.7|182734.7|192
1721417400000|2024-07-19 19:30:00|182880.8|182750.8|182887|182757|182916.7|182786.7|182875.2|182745.2|243
1721417700000|2024-07-19 19:35:00|182886.9|182756.9|182901.2|182771.2|182916.2|182786.2|182886.3|182756.3|201
1721418000000|2024-07-19 19:40:00|182901.1|182771.1|182895|182765|182904.7|182774.7|182882.1|182752.1|189
1721418300000|2024-07-19 19:45:00|182895.1|182765.1|182893|182763|182906.5|182792.4|182873.8|182751.5|194
1721418600000|2024-07-19 19:50:00|182896.8|182766.8|182897.3|182767.3|182904.7|182774.7|182876.3|182746.3|170
1721418900000|2024-07-19 19:55:00|182897|182767|182806.9|182676.9|182933.1|182826.1|182785.1|182655.1|282
1721419200000|2024-07-19 20:00:00|182805.8|182675.8|182820|182690|182833.4|182703.4|182765.2|182669|90
1721419500000|2024-07-19 20:05:00|182819.9|182689.9|182853.3|182723.3|182902.7|182783|182784.6|182654.6|83
1721419800000|2024-07-19 20:10:00|182853|182723|182741.5|182611.5|182853.3|182723.3|182739.8|182609.8|134
1721420100000|2024-07-19 20:15:00|182769.5|182639.5|182763.1|182633.1|182776.5|182646.5|182753.4|182623.4|127
1721420400000|2024-07-19 20:20:00|182762.7|182632.7|182752.1|182622.1|182763.6|182633.6|182752.1|182622.1|50
1721420700000|2024-07-19 20:25:00|182748.9|182618.9|182748.8|182618.8|182753.3|182623.3|182742.9|182612.9|20
1721421000000|2024-07-19 20:30:00|182748.2|182618.2|182868.1|182545.3|182884.5|182647|182748.2|182502|514
1721421300000|2024-07-19 20:35:00|182862.5|182541.2|182834|182520|182897.8|182578.7|182830.1|182506.6|455
1721421600000|2024-07-19 20:40:00|182838.9|182534.2|182854|182512|182961.7|182621|182665.6|182508.2|429
1721421900000|2024-07-19 20:45:00|182854.1|182512.1|182913.6|182571.6|182919.4|182607.8|182713.6|182512|186
1721422200000|2024-07-19 20:50:00|182909.5|182567.5|182918.3|182576.3|182918.4|182576.4|182909.5|182567.5|128
1721422500000|2024-07-19 20:55:00|182925.1|182583.1|182921|182579|182985.1|182643.1|182881.6|182539.6|364
1721592000000|2024-07-21 20:00:00|183060.8|182663.8|183016.7|182619.7|183060.8|182663.8|183010.6|182613.6|25
1721592300000|2024-07-21 20:05:00|183017|182620|183019.3|182622.3|183019.3|182622.3|183017|182620|22
1721592600000|2024-07-21 20:10:00|183019.4|182622.4|183060.8|182663.8|183060.8|182663.8|183019.4|182622.4|6
1721595300000|2024-07-21 20:55:00|183035.8|182688.8|183114.6|182772.6|183114.6|182772.6|183033.3|182688.8|3
1721595900000|2024-07-21 21:05:00|183025.3|182683.3|183032.7|182690.7|183032.7|182690.7|183010.3|182668.3|23
1721596200000|2024-07-21 21:10:00|183032.9|182690.9|183094.2|182752.2|183094.3|182752.3|183014.1|182672.1|38
1721596500000|2024-07-21 21:15:00|183094.3|182752.3|183050.6|182708.6|183097.5|182755.5|183040.5|182698.5|41
1721596800000|2024-07-21 21:20:00|183097.5|182755.5|183098.3|182756.3|183098.3|182756.3|183050.7|182708.7|16
1721597100000|2024-07-21 21:25:00|183053.2|182711.2|183054.2|182712.2|183162.7|182820.7|183053.2|182711.2|13
1721597400000|2024-07-21 21:30:00|183098.5|182756.5|183021.3|182679.3|183099.4|182757.4|182993.6|182651.6|105
1721597700000|2024-07-21 21:35:00|183021.2|182679.2|182999.8|182657.8|183027.3|182685.3|182993.8|182651.8|96
1721598000000|2024-07-21 21:40:00|183021.1|182679.1|183017.6|182675.6|183041.9|182699.9|182996.2|182654.2|88
1721598300000|2024-07-21 21:45:00|183022.5|182680.5|183040.2|182698.2|183045.4|182703.4|182991.3|182649.3|93
1721598600000|2024-07-21 21:50:00|183039.2|182697.2|183027.4|182685.4|183055.5|182713.5|183010.5|182668.5|63
1721598900000|2024-07-21 21:55:00|183022.7|182680.7|183014.7|182672.7|183053.6|182711.6|183013.8|182671.8|37
1721599200000|2024-07-21 22:00:00|183062.7|182720.7|183002.9|182660.9|183091.8|182749.8|182958|182616|117
1721599500000|2024-07-21 22:05:00|183002.8|182660.8|183095.5|182753.5|183151.8|182809.8|183002.8|182660.8|105
1721599800000|2024-07-21 22:10:00|183050.9|182708.9|183057.7|182715.7|183058.6|182716.6|183044.7|182702.7|78
1721600100000|2024-07-21 22:15:00|183058|182716|182784|182442|183060.7|182718.7|182754.6|182412.6|141
1721600400000|2024-07-21 22:20:00|182783.6|182441.6|182761.1|182419.1|182845.8|182503.8|182679.5|182337.5|155
1721600700000|2024-07-21 22:25:00|182760.2|182418.2|182776.5|182434.5|182825.4|182510.9|182731.2|182389.2|129
1721601000000|2024-07-21 22:30:00|182770.6|182428.6|182632.3|182290.3|182783.5|182441.5|182465.8|182123.8|157
1721601300000|2024-07-21 22:35:00|182632.6|182290.6|182462.7|182120.7|182635.9|182293.9|182433.8|182091.8|134
1721601600000|2024-07-21 22:40:00|182462.9|182120.9|182489.8|182147.8|182515.5|182173.5|182434.3|182092.3|94
1721601900000|2024-07-21 22:45:00|182489.4|182147.4|182400.5|182058.5|182490.5|182148.5|182397.4|182055.4|99
1721602200000|2024-07-21 22:50:00|182429.9|182087.9|182402.6|182060.6|182434.9|182092.9|182400.7|182058.7|52
1721602500000|2024-07-21 22:55:00|182421.2|182079.2|182402|182060|182434.2|182092.2|182401.5|182059.5|64
1721602800000|2024-07-21 23:00:00|182401.7|182059.7|182375.2|182072.7|182436.8|182094.8|182331.8|182040.5|83
1721603100000|2024-07-21 23:05:00|182373.7|182074.8|182307.4|182105.7|182382.6|182142.5|182307.4|182074.8|138
1721603400000|2024-07-21 23:10:00|182306.1|182139.6|182318.8|182117.4|182338.1|182154.6|182265.8|182102.7|82
1721603700000|2024-07-21 23:15:00|182264.4|182134.4|182267.1|182137.1|182334.5|182139.1|182264.1|182103.6|88
1721604000000|2024-07-21 23:20:00|182267.2|182137.2|182321.5|182105.4|182321.6|182137.2|182264.2|182102.9|33
1721604300000|2024-07-21 23:25:00|182266.1|182136.1|182107.6|181977.6|182334.6|182136.1|182096.8|181966.8|106
1721604600000|2024-07-21 23:30:00|182107.4|181977.4|182097.9|181967.9|182150.3|182020.3|182094.5|181964.5|103
1721604900000|2024-07-21 23:35:00|182031.7|181901.7|182144.9|181921.9|182149.9|181951.8|182031.7|181901.7|96
1721605200000|2024-07-21 23:40:00|182146|181920.4|182142.3|181928.8|182201.1|182019.5|182083.2|181919.9|60
1721605500000|2024-07-21 23:45:00|182089.9|181959.9|182087.4|181957.4|182156|182001.7|182084.5|181922.4|38
1721605800000|2024-07-21 23:50:00|182142.1|181924.9|182131.2|181931.1|182153.7|181967.5|182083.2|181912.1|85
1721606100000|2024-07-21 23:55:00|182083.2|181953.2|182099.4|181969.4|182113.5|181983.5|182078.1|181948.1|46
1721606400000|2024-07-22 00:00:00|182098.9|181968.9|182257.2|182127.2|182258.1|182128.1|182088.6|181958.6|104
1721606700000|2024-07-22 00:05:00|182249.1|182119.1|182302.3|182172.3|182305|182175|182153.6|182023.6|153
1721607000000|2024-07-22 00:10:00|182303|182173|182300|182170|182308.2|182178.2|182273|182143|94
1721607300000|2024-07-22 00:15:00|182300.3|182170.3|182300.8|182170.8|182315.2|182185.2|182276.7|182146.7|89
1721607600000|2024-07-22 00:20:00|182300.2|182170.2|182292.3|182162.3|182310.6|182180.6|182288.7|182158.7|57
1721607900000|2024-07-22 00:25:00|182302.3|182172.3|182302.9|182172.9|182307.2|182177.2|182281.7|182151.7|198
1721608200000|2024-07-22 00:30:00|182303.2|182173.2|182307.4|182177.4|182307.6|182177.6|182281.2|182151.2|189
1721608500000|2024-07-22 00:35:00|182303.6|182173.6|182297.9|182167.9|182310|182180|182283.8|182153.8|71
1721608800000|2024-07-22 00:40:00|182297.8|182167.8|182300.4|182170.4|182305.3|182175.3|182287.8|182157.8|116
1721609100000|2024-07-22 00:45:00|182299.9|182169.9|182292.5|182162.5|182304.9|182174.9|182290.9|182160.9|106
1721609400000|2024-07-22 00:50:00|182292.9|182162.9|182293|182163|182304.1|182174.1|182283.7|182153.7|101
1721609700000|2024-07-22 00:55:00|182293.7|182163.7|182282.5|182152.5|182301.6|182171.6|182282.4|182152.4|94
1721610000000|2024-07-22 01:00:00|182280.7|182150.7|182297.8|182167.8|182308|182178|182280.7|182150.7|90
1721610300000|2024-07-22 01:05:00|182298.6|182168.6|182305.6|182175.6|182308.7|182178.7|182291.3|182161.3|175
1721610600000|2024-07-22 01:10:00|182305.1|182175.1|182291.7|182161.7|182333.4|182203.4|182283.5|182153.5|158
1721610900000|2024-07-22 01:15:00|182290.1|182160.1|182428.3|182298.3|182481.2|182351.2|182285.1|182155.1|226
1721611200000|2024-07-22 01:20:00|182428.4|182298.4|182411|182281|182453|182332|182405.3|182275.3|148
1721611500000|2024-07-22 01:25:00|182405.9|182275.9|182413.1|182283.1|182423.2|182293.2|182370.6|182240.6|125
1721611800000|2024-07-22 01:30:00|182412|182282|182420.3|182290.3|182424.4|182294.4|182391.5|182261.5|205
1721612100000|2024-07-22 01:35:00|182419.9|182289.9|182398.5|182308.5|182438|182313.5|182397.4|182273.3|221
1721612400000|2024-07-22 01:40:00|182422.4|182292.4|182417.4|182287.4|182435.2|182305.2|182402.2|182272.2|233
1721612700000|2024-07-22 01:45:00|182420.5|182290.5|182412.2|182282.2|182426.9|182309.5|182393.8|182272.6|174
1721613000000|2024-07-22 01:50:00|182411.7|182281.7|182658.7|182528.7|182664|182534|182404.5|182274.5|224
1721613300000|2024-07-22 01:55:00|182658.5|182528.5|182745.7|182615.7|182758.1|182628.1|182641.9|182511.9|275
1721613600000|2024-07-22 02:00:00|182745.6|182615.6|182743.1|182613.1|182748.6|182618.6|182724|182594|361
1721613900000|2024-07-22 02:05:00|182743.3|182613.3|182819.8|182689.8|182833.4|182703.4|182730.9|182600.9|213
1721614200000|2024-07-22 02:10:00|182824.6|182694.6|182659.6|182529.6|182831.5|182701.5|182659.6|182529.6|160
1721614500000|2024-07-22 02:15:00|182667.3|182537.3|182651.4|182521.4|182667.3|182537.3|182640.9|182510.9|182
1721614800000|2024-07-22 02:20:00|182649.5|182519.5|182676.5|182546.5|182680.7|182550.7|182646.5|182516.5|142
1721615100000|2024-07-22 02:25:00|182676.6|182546.6|182654.9|182524.9|182693.2|182563.2|182653.5|182523.5|158
1721615400000|2024-07-22 02:30:00|182655.3|182525.3|182632.4|182502.4|182655.3|182525.3|182497.3|182367.3|207
1721615700000|2024-07-22 02:35:00|182632.6|182502.6|182632|182502|182650.5|182520.5|182631.1|182501.1|132
1721616000000|2024-07-22 02:40:00|182632.4|182502.4|182605.4|182475.4|182635.3|182511.7|182583.3|182459.9|116
1721616300000|2024-07-22 02:45:00|182605.1|182475.1|182583.1|182493.1|182605.5|182494.1|182579.7|182465.5|129
1721616600000|2024-07-22 02:50:00|182584.2|182494.2|182597.6|182467.6|182603.1|182494.2|182573.4|182463.2|143
1721616900000|2024-07-22 02:55:00|182597.3|182467.3|182605|182475|182611.6|182481.6|182597|182467|127
1721617200000|2024-07-22 03:00:00|182604.1|182474.1|182596.1|182466.1|182623.2|182512.8|182568.5|182451.6|176
1721617500000|2024-07-22 03:05:00|182592.5|182462.5|182414.7|182284.7|182597.9|182467.9|182392.8|182262.8|227
1721617800000|2024-07-22 03:10:00|182415|182285|182458.5|182328.5|182467.2|182337.2|182415|182285|590
1721618100000|2024-07-22 03:15:00|182458.9|182328.9|182473.9|182343.9|182474.1|182344.1|182454.7|182324.7|462
1721618400000|2024-07-22 03:20:00|182468.4|182338.4|182468.9|182338.9|182475.4|182366.4|182447|182333.7|237
1721618700000|2024-07-22 03:25:00|182469.3|182339.3|182451.2|182361.2|182477.7|182369.9|182443.9|182334.3|233
1721619000000|2024-07-22 03:30:00|182453|182363|182454.5|182364.5|182459.6|182369.6|182452.2|182362.2|98
1721619300000|2024-07-22 03:35:00|182454.4|182364.4|182452.1|182362.1|182482.9|182374|182450|182347.7|167
1721619600000|2024-07-22 03:40:00|182451.5|182361.5|182463.4|182373.4|182483.8|182373.9|182450.8|182348.9|82
1721619900000|2024-07-22 03:45:00|182463.2|182373.2|182480.8|182350.8|182482|182373.4|182451.4|182341.9|114
1721620200000|2024-07-22 03:50:00|182480.7|182350.7|182454.3|182364.3|182480.7|182367.6|182449.4|182342.3|122
1721620500000|2024-07-22 03:55:00|182454|182364|182456.2|182366.2|182479.1|182367.1|182451|182344|106
1721620800000|2024-07-22 04:00:00|182451|182361|182469.5|182339.5|182477.6|182367.6|182446.4|182336.4|159
1721621100000|2024-07-22 04:05:00|182470|182340|182635.8|182505.8|182641|182511|182470|182340|174
1721621400000|2024-07-22 04:10:00|182633.7|182503.7|182719.8|182589.8|182763.9|182633.9|182633.3|182503.3|193
1721621700000|2024-07-22 04:15:00|182720.4|182590.4|182649.9|182519.9|182720.4|182590.4|182648.8|182518.8|225
1721622000000|2024-07-22 04:20:00|182650|182520|182604.8|182474.8|182657|182527|182604.4|182474.4|130
1721622300000|2024-07-22 04:25:00|182604.4|182474.4|182642.3|182552.3|182652.8|182555.9|182583|182453|175
1721622600000|2024-07-22 04:30:00|182643.5|182553.5|182633.2|182503.2|182668.7|182553.5|182633.1|182503.1|118
1721622900000|2024-07-22 04:35:00|182633.1|182503.1|182663.4|182533.4|182668.7|182538.7|182629|182499|124
1721623200000|2024-07-22 04:40:00|182666.1|182536.1|182764.9|182634.9|182772.1|182642.1|182666.1|182536.1|134
1721623500000|2024-07-22 04:45:00|182769.6|182639.6|182725.5|182595.5|182770.5|182640.5|182719.8|182589.8|201
1721623800000|2024-07-22 04:50:00|182725.4|182595.4|182720.3|182590.3|182733|182603|182716.6|182586.6|163
1721624100000|2024-07-22 04:55:00|182720.7|182590.7|182728.4|182598.4|182732.1|182602.1|182716.3|182586.3|104
1721624400000|2024-07-22 05:00:00|182718.3|182588.3|182700.7|182610.7|182730.1|182623|182694.5|182581.2|156
1721624700000|2024-07-22 05:05:00|182701.2|182611.2|182696.8|182606.8|182716.6|182626.6|182686.8|182596.8|124
1721625000000|2024-07-22 05:10:00|182700.4|182610.4|182688.1|182598.1|182721.9|182631.9|182677.8|182587.8|152
1721625300000|2024-07-22 05:15:00|182688.2|182598.2|182716.7|182626.7|182716.8|182626.8|182682.3|182592.3|49
1721625600000|2024-07-22 05:20:00|182715.7|182625.7|182711.3|182621.3|182719.6|182629.6|182704|182614|64
1721625900000|2024-07-22 05:25:00|182710.1|182620.1|182733.7|182643.7|182738.4|182648.4|182703.7|182613.7|67
1721626200000|2024-07-22 05:30:00|182733.6|182643.6|182821.7|182731.7|182827.9|182737.9|182732.4|182642.4|209
1721626500000|2024-07-22 05:35:00|182822.6|182732.6|182819.1|182729.1|182832.9|182742.9|182816.1|182726.1|308
1721626800000|2024-07-22 05:40:00|182821.2|182731.2|182829.2|182739.2|182842.5|182746.9|182796.1|182701.5|232
1721627100000|2024-07-22 05:45:00|182829.5|182739.5|182977.1|182887.1|183030|182937.2|182826.1|182736.1|144
1721627400000|2024-07-22 05:50:00|182976.1|182886.1|182910.6|182820.6|183022|182917.5|182910.2|182800.4|333
1721627700000|2024-07-22 05:55:00|182918.2|182828.2|182917|182827|182936.8|182831.2|182879.6|182777.5|298
1721628000000|2024-07-22 06:00:00|182917.9|182827.9|182924.4|182834.4|183003.7|182913.7|182873.1|182783.1|294
1721628300000|2024-07-22 06:05:00|182925.2|182835.2|182929.5|182839.5|182951|182861|182907.2|182817.2|302
1721628600000|2024-07-22 06:10:00|182922|182832|183090.9|183000.9|183185.9|183060.6|182890.6|182800.6|343
1721628900000|2024-07-22 06:15:00|183091|183001|183162.5|183072.5|183200.8|183110.8|183075.3|182985.3|330
1721629200000|2024-07-22 06:20:00|183160.8|183070.8|183144.5|183054.5|183274|183184|183113.3|183023.3|306
1721629500000|2024-07-22 06:25:00|183144.3|183054.3|183303.8|183213.8|183323.8|183233.8|183135.4|183045.4|443
1721629800000|2024-07-22 06:30:00|183302.2|183212.2|183129|183039|183302.2|183212.2|182968.9|182878.9|419
1721630100000|2024-07-22 06:35:00|183134.2|183044.2|182953.8|182823.8|183137|183047|182934.8|182821.4|457
1721630400000|2024-07-22 06:40:00|182953.9|182823.9|182793.1|182703.1|182996.9|182872.1|182746|182623.5|503
1721630700000|2024-07-22 06:45:00|182793.2|182703.2|182876.2|182786.2|182959.7|182869.7|182752.4|182622.4|488
1721631000000|2024-07-22 06:50:00|182877|182787|182755.5|182665.5|182919.2|182829.2|182755.3|182665.3|474
1721631300000|2024-07-22 06:55:00|182758.7|182668.7|182781.6|182691.6|182838.1|182748.1|182746.1|182656.1|451
1721631600000|2024-07-22 07:00:00|182783.5|182693.5|182898.9|182808.9|182930.2|182840.2|182775.6|182685.6|526
1721631900000|2024-07-22 07:05:00|182897.5|182807.5|183145.5|183055.5|183164.2|183057.3|182895.3|182805.3|634
1721632200000|2024-07-22 07:10:00|183145.8|183055.8|183150.2|183060.2|183248.2|183127.1|183102|182982.8|515
1721632500000|2024-07-22 07:15:00|183151.6|183061.6|183198.5|183108.5|183227.5|183137.5|183149.6|183059.6|428
1721632800000|2024-07-22 07:20:00|183196.9|183106.9|183082.5|182992.5|183221.5|183131.5|183021.9|182931.9|430
1721633100000|2024-07-22 07:25:00|183086.2|182996.2|182983|182893|183105.1|183015.1|182979.7|182889.7|413
1721633400000|2024-07-22 07:30:00|182984.1|182894.1|182986|182896|183005.3|182915.3|182975.8|182885.8|316
1721633700000|2024-07-22 07:35:00|182986.1|182896.1|183201|183111|183214.6|183124.6|182976.5|182886.5|359
1721634000000|2024-07-22 07:40:00|183200.9|183110.9|182939|182849|183205|183115|182915.7|182785.7|542
1721634300000|2024-07-22 07:45:00|182935.5|182845.5|182976.5|182886.5|183168.9|183078.9|182915.9|182825.9|598
1721634600000|2024-07-22 07:50:00|182975.6|182885.6|183085.1|182995.1|183104.9|183014.9|182975.6|182885.6|564
1721634900000|2024-07-22 07:55:00|183084.1|182994.1|182993.2|182903.2|183089.5|182999.5|182904.1|182814.1|559
1721635200000|2024-07-22 08:00:00|182992.2|182902.2|182726.6|182636.6|183011.5|182921.5|182713.4|182623.4|480
1721635500000|2024-07-22 08:05:00|182726.9|182636.9|182706.7|182616.7|182804.7|182714.7|182680.1|182590.1|617
1721635800000|2024-07-22 08:10:00|182708.9|182618.9|182681.9|182591.9|182829.4|182739.4|182670|182580|479
1721636100000|2024-07-22 08:15:00|182683.5|182593.5|182855.1|182765.1|182904.9|182814.9|182682|182592|417
1721636400000|2024-07-22 08:20:00|182855.2|182765.2|182832.5|182742.5|182875.4|182785.4|182811.7|182721.7|342
1721636700000|2024-07-22 08:25:00|182832.8|182742.8|182706.8|182616.8|182848.6|182758.6|182679.9|182589.9|385
1721637000000|2024-07-22 08:30:00|182706.7|182616.7|182552.5|182462.5|182706.7|182616.7|182515.6|182425.6|303
1721637300000|2024-07-22 08:35:00|182552.6|182462.6|182506.4|182416.4|182564.3|182474.3|182397.7|182307.7|460
1721637600000|2024-07-22 08:40:00|182511.6|182421.6|182467|182377|182536.9|182446.9|182425.2|182335.2|411
1721637900000|2024-07-22 08:45:00|182466.7|182376.7|182608.7|182518.7|182625.7|182535.7|182466.7|182376.7|398
1721638200000|2024-07-22 08:50:00|182607.2|182517.2|182567.1|182477.1|182609.3|182519.3|182557.3|182467.3|372
1721638500000|2024-07-22 08:55:00|182567.4|182477.4|182832.1|182742.1|182869.7|182779.7|182554|182464|409
1721638800000|2024-07-22 09:00:00|182829.7|182739.7|182888.8|182798.8|182909|182819|182820|182730|342
1721639100000|2024-07-22 09:05:00|182890.2|182800.2|182747.1|182657.1|182894.8|182804.8|182686.6|182596.6|447
1721639400000|2024-07-22 09:10:00|182746|182656|182819.9|182729.9|182932.6|182842.6|182717.3|182627.3|503
1721639700000|2024-07-22 09:15:00|182817.9|182727.9|182734.4|182644.4|182898.5|182808.5|182644.2|182554.2|584
1721640000000|2024-07-22 09:20:00|182734.7|182644.7|182742.7|182652.7|182775|182685|182668.8|182578.8|423
1721640300000|2024-07-22 09:25:00|182743.8|182653.8|182636.1|182546.1|182752.1|182662.1|182630.4|182540.4|408
1721640600000|2024-07-22 09:30:00|182636.8|182546.8|182642.1|182552.1|182685.4|182595.4|182625.1|182535.1|305
1721640900000|2024-07-22 09:35:00|182641.1|182551.1|182645.7|182555.7|182649|182559|182622.8|182532.8|220
1721641200000|2024-07-22 09:40:00|182644.7|182554.7|182677.3|182587.3|182677.3|182587.3|182583.6|182493.6|305
1721641500000|2024-07-22 09:45:00|182676.8|182586.8|182779.2|182689.2|182815.2|182725.2|182676.8|182586.8|323
1721641800000|2024-07-22 09:50:00|182771.7|182681.7|182796.9|182706.9|182839.9|182749.9|182745.4|182655.4|379
1721642100000|2024-07-22 09:55:00|182797|182707|182795.9|182705.9|182811.8|182721.8|182754.7|182664.7|350
1721642400000|2024-07-22 10:00:00|182794.1|182704.1|182694.6|182604.6|182799.7|182709.7|182664.3|182574.3|332
1721642700000|2024-07-22 10:05:00|182695.8|182605.8|182594.8|182504.8|182700.8|182610.8|182581.8|182491.8|357
1721643000000|2024-07-22 10:10:00|182597.7|182507.7|182639.3|182549.3|182698.1|182608.1|182581.8|182491.8|304
1721643300000|2024-07-22 10:15:00|182640.1|182550.1|182620|182530|182696.3|182606.3|182596|182506|318
1721643600000|2024-07-22 10:20:00|182620.3|182530.3|182530.1|182440.1|182625.8|182535.8|182520.1|182430.1|277
1721643900000|2024-07-22 10:25:00|182533.5|182443.5|182470.5|182380.5|182552.8|182462.8|182408.8|182318.8|369
1721644200000|2024-07-22 10:30:00|182468.3|182378.3|182503.7|182413.7|182522.1|182432.1|182427.8|182337.8|304
1721644500000|2024-07-22 10:35:00|182501.4|182411.4|182436.8|182346.8|182514.1|182424.1|182413.9|182323.9|370
1721644800000|2024-07-22 10:40:00|182440.3|182350.3|182434.2|182344.2|182458.1|182368.1|182401.8|182311.8|288
1721645100000|2024-07-22 10:45:00|182434.1|182344.1|182523.2|182433.2|182598|182508|182430.9|182340.9|454
1721645400000|2024-07-22 10:50:00|182523.1|182433.1|182484.7|182394.7|182524.1|182434.1|182463.5|182373.5|291
1721645700000|2024-07-22 10:55:00|182485.4|182395.4|182503.7|182413.7|182542.7|182452.7|182442.6|182352.6|323
1721646000000|2024-07-22 11:00:00|182504.8|182414.8|182524.6|182434.6|182526.2|182436.2|182440.6|182350.6|304
1721646300000|2024-07-22 11:05:00|182525.7|182435.7|182534.4|182444.4|182550.7|182460.7|182474.3|182384.3|204
1721646600000|2024-07-22 11:10:00|182530.6|182440.6|182561.5|182471.5|182601.2|182511.2|182508.4|182418.4|264
1721646900000|2024-07-22 11:15:00|182563.5|182473.5|182598.4|182508.4|182618.9|182528.9|182556.7|182466.7|297
1721647200000|2024-07-22 11:20:00|182606.1|182516.1|182612.3|182522.3|182621.3|182531.3|182596|182506|194
1721647500000|2024-07-22 11:25:00|182651.3|182561.3|182669.6|182579.6|182708.1|182618.1|182651.3|182561.3|273
1721647800000|2024-07-22 11:30:00|182669.1|182579.1|182691|182601|182694.1|182604.1|182611.1|182521.1|234
1721648100000|2024-07-22 11:35:00|182684.6|182594.6|182822.9|182732.9|182862|182772|182678.8|182588.8|233
1721648400000|2024-07-22 11:40:00|182821.1|182731.1|182796.3|182706.3|182835.1|182745.1|182749|182659|316
1721648700000|2024-07-22 11:45:00|182798|182708|182863.2|182773.2|182868.5|182778.5|182791.8|182701.8|261
1721649000000|2024-07-22 11:50:00|182861.9|182771.9|182879.7|182789.7|183005.8|182915.8|182778.2|182688.2|526
1721649300000|2024-07-22 11:55:00|182878.5|182788.5|182753.7|182663.7|182878.5|182788.5|182729.1|182639.1|442
1721649600000|2024-07-22 12:00:00|182756.3|182666.3|182753.9|182663.9|182827.1|182737.1|182744|182654|521
1721649900000|2024-07-22 12:05:00|182754.3|182664.3|182775.8|182685.8|182788.7|182698.7|182739.9|182649.9|378
1721650200000|2024-07-22 12:10:00|182778.3|182688.3|182731.7|182641.7|182813.3|182723.3|182730.4|182640.4|253
1721650500000|2024-07-22 12:15:00|182736|182646|182680.9|182590.9|182736|182646|182645.6|182555.6|383
1721650800000|2024-07-22 12:20:00|182681.8|182591.8|182611.5|182521.5|182693|182603|182580.8|182490.8|332
1721651100000|2024-07-22 12:25:00|182611.6|182521.6|182673.6|182543.6|182676.4|182564.8|182585.3|182495.3|294
1721651400000|2024-07-22 12:30:00|182671.7|182541.7|182680.9|182550.9|182729|182638.1|182639.3|182522.6|370
1721651700000|2024-07-22 12:35:00|182681.6|182551.6|182675|182585|182743.5|182653.5|182647.4|182534.1|454
1721652000000|2024-07-22 12:40:00|182675.1|182585.1|182682.7|182592.7|182694|182604|182600.2|182487.9|502
1721652300000|2024-07-22 12:45:00|182682.3|182592.3|182594.7|182504.7|182747.8|182657.8|182584.4|182494.4|446
1721652600000|2024-07-22 12:50:00|182596.4|182506.4|182500.2|182410.2|182596.4|182506.4|182453.2|182363.2|323
1721652900000|2024-07-22 12:55:00|182492.7|182402.7|182600|182510|182600|182510|182487.8|182397.8|311
1721653200000|2024-07-22 13:00:00|182592.8|182502.8|182586.9|182496.9|182606.9|182516.9|182572.7|182482.7|339
1721653500000|2024-07-22 13:05:00|182587.8|182497.8|182615.8|182525.8|182619.8|182529.8|182502.5|182412.5|363
1721653800000|2024-07-22 13:10:00|182613.9|182523.9|182677.7|182587.7|182772.2|182682.2|182611.2|182521.2|399
1721654100000|2024-07-22 13:15:00|182675.8|182585.8|182725.3|182635.3|182755|182665|182630.6|182540.6|379
1721654400000|2024-07-22 13:20:00|182728.1|182638.1|182759|182669|182762.7|182672.7|182711.7|182621.7|372
1721654700000|2024-07-22 13:25:00|182770.4|182680.4|182927|182837|182997.2|182907.2|182760.8|182670.8|609
1721655000000|2024-07-22 13:30:00|182922.3|182832.3|182685.3|182595.3|182953.6|182863.6|182658.8|182568.8|527
1721655300000|2024-07-22 13:35:00|182687.2|182597.2|182766.3|182676.3|182924.9|182834.9|182686.1|182596.1|599
1721655600000|2024-07-22 13:40:00|182765.8|182675.8|182850.4|182760.4|182860.4|182770.4|182643.9|182553.9|535
1721655900000|2024-07-22 13:45:00|182850.2|182760.2|182801.8|182711.8|182904.1|182814.1|182772.6|182682.6|618
1721656200000|2024-07-22 13:50:00|182801.9|182711.9|182757.7|182667.7|182882.4|182792.4|182752.7|182662.7|571
1721656500000|2024-07-22 13:55:00|182759.9|182669.9|182739.8|182649.8|182878.5|182788.5|182667.6|182577.6|679
1721656800000|2024-07-22 14:00:00|182739.3|182649.3|182850.2|182760.2|182895.3|182805.3|182710.9|182620.9|535
1721657100000|2024-07-22 14:05:00|182850|182760|182838.8|182748.8|182856.1|182766.1|182734.5|182644.5|512
1721657400000|2024-07-22 14:10:00|182837.6|182747.6|182891.1|182801.1|182898.4|182808.4|182825.4|182715.9|500
1721657700000|2024-07-22 14:15:00|182891.4|182801.4|182921.2|182831.2|182959.1|182869.1|182873.8|182783.8|412
1721658000000|2024-07-22 14:20:00|182922.7|182832.7|183015.2|182925.2|183015.2|182925.2|182889.5|182799.5|385
1721658300000|2024-07-22 14:25:00|183011.9|182921.9|182892.3|182802.3|183012.4|182922.4|182886.3|182796.3|331
1721658600000|2024-07-22 14:30:00|182893.6|182803.6|183040|182950|183092.8|183002.8|182847|182757|550
1721658900000|2024-07-22 14:35:00|183039.9|182949.9|182962.4|182872.4|183050.1|182960.1|182956.3|182866.3|440
1721659200000|2024-07-22 14:40:00|182963.4|182873.4|182831.6|182741.6|182965|182875|182803|182676.4|595
1721659500000|2024-07-22 14:45:00|182832.7|182742.7|183081.8|182991.8|183085.5|182995.5|182826.7|182736.7|475
1721659800000|2024-07-22 14:50:00|183081.7|182991.7|183096.8|183006.8|183120.9|183030.9|183023.4|182933.4|562
1721660100000|2024-07-22 14:55:00|183095|183005|183146.5|183056.5|183159.1|183069.1|182984.3|182894.3|532
1721660400000|2024-07-22 15:00:00|183146.2|183056.2|182955.5|182865.5|183151.6|183061.6|182930|182840|545
1721660700000|2024-07-22 15:05:00|182953.5|182863.5|182875.7|182785.7|182963.5|182873.5|182823|182711.6|663
1721661000000|2024-07-22 15:10:00|182873.6|182783.6|182856.7|182766.7|182895.4|182805.4|182806.4|182716.4|498
1721661300000|2024-07-22 15:15:00|182859.8|182769.8|182893.9|182803.9|182939.6|182849.6|182848.9|182758.9|538
1721661600000|2024-07-22 15:20:00|182899.6|182809.6|182865.4|182775.4|182963.9|182873.9|182865.4|182775.4|480
1721661900000|2024-07-22 15:25:00|182863.9|182773.9|182855.6|182765.6|182899.2|182809.2|182817.1|182727.1|476
1721662200000|2024-07-22 15:30:00|182875.4|182745.4|182832|182742|182876.8|182764.6|182820.2|182730.2|381
1721662500000|2024-07-22 15:35:00|182834.3|182744.3|182828.8|182738.8|182843.7|182753.7|182816|182726|351
1721662800000|2024-07-22 15:40:00|182828.9|182738.9|182813.3|182723.3|182853.3|182763.3|182791.2|182701.2|298
1721663100000|2024-07-22 15:45:00|182815.4|182725.4|182781.7|182691.7|182819.8|182729.8|182706.5|182616.5|275
1721663400000|2024-07-22 15:50:00|182780.7|182690.7|182771.9|182681.9|182797.4|182707.4|182754.3|182664.3|274
1721663700000|2024-07-22 15:55:00|182774.7|182684.7|182761.7|182671.7|182792.7|182702.7|182750.2|182660.2|281
1721664000000|2024-07-22 16:00:00|182763.4|182673.4|182800.4|182710.4|182823.9|182733.9|182754.2|182664.2|257
1721664300000|2024-07-22 16:05:00|182800.3|182710.3|182766.7|182676.7|182800.3|182710.3|182708.6|182618.6|301
1721664600000|2024-07-22 16:10:00|182764.2|182674.2|182699.3|182609.3|182789.6|182699.6|182694|182604|234
1721664900000|2024-07-22 16:15:00|182698.3|182608.3|182689.1|182599.1|182710.1|182620.1|182644.9|182554.9|271
1721665200000|2024-07-22 16:20:00|182691|182601|182680.3|182590.3|182692.9|182602.9|182664.9|182574.9|197
1721665500000|2024-07-22 16:25:00|182680.1|182590.1|182706.4|182616.4|182712.9|182622.9|182674.3|182584.3|181
1721665800000|2024-07-22 16:30:00|182707.8|182617.8|182688.7|182598.7|182710.9|182620.9|182688.1|182598.1|135
1721666100000|2024-07-22 16:35:00|182688.8|182598.8|182685|182595|182691.1|182601.1|182656.1|182566.1|193
1721666400000|2024-07-22 16:40:00|182685.1|182595.1|182696.6|182606.6|182699.8|182609.8|182679.7|182589.7|125
1721666700000|2024-07-22 16:45:00|182690.4|182600.4|182687.1|182597.1|182700|182610|182681.2|182591.2|114
1721667000000|2024-07-22 16:50:00|182682|182592|182679|182589|182693.3|182603.3|182674.2|182584.2|110
1721667300000|2024-07-22 16:55:00|182678.3|182588.3|182683.6|182593.6|182697.4|182607.4|182668.2|182578.2|200
1721667600000|2024-07-22 17:00:00|182682.6|182592.6|182669.3|182579.3|182682.6|182592.6|182664.2|182574.2|156
1721667900000|2024-07-22 17:05:00|182667.2|182577.2|182606.9|182516.9|182669.5|182579.5|182597.4|182507.4|181
1721668200000|2024-07-22 17:10:00|182606.7|182516.7|182606|182516|182608.8|182518.8|182593.5|182503.5|128
1721668500000|2024-07-22 17:15:00|182602.1|182512.1|182598.1|182508.1|182604.8|182514.8|182587.4|182497.4|137
1721668800000|2024-07-22 17:20:00|182600.7|182510.7|182618.3|182528.3|182618.5|182528.5|182593.6|182503.6|172
1721669100000|2024-07-22 17:25:00|182615.6|182525.6|182596.3|182506.3|182615.6|182525.6|182589.1|182499.1|172
1721669400000|2024-07-22 17:30:00|182596.7|182506.7|182591.4|182501.4|182603.5|182513.5|182579.2|182489.2|124
1721669700000|2024-07-22 17:35:00|182591.6|182501.6|182594.7|182504.7|182615.7|182525.7|182590.4|182500.4|130
1721670000000|2024-07-22 17:40:00|182594.1|182504.1|182614.5|182524.5|182615.5|182525.5|182592.2|182502.2|113
1721670300000|2024-07-22 17:45:00|182611.1|182521.1|182596.4|182506.4|182611.7|182521.7|182586.7|182496.7|138
1721670600000|2024-07-22 17:50:00|182592.6|182502.6|182597.2|182507.2|182607.5|182517.5|182592.6|182502.6|92
1721670900000|2024-07-22 17:55:00|182596.8|182506.8|182627.3|182537.3|182629.3|182539.3|182595.9|182505.9|91
1721671200000|2024-07-22 18:00:00|182626.6|182536.6|182632.8|182542.8|182644.5|182554.5|182622.4|182532.4|74
1721671500000|2024-07-22 18:05:00|182630.1|182540.1|182605.1|182515.1|182641.6|182551.6|182601.3|182511.3|113
1721671800000|2024-07-22 18:10:00|182604.9|182514.9|182602.4|182512.4|182612|182522|182598.5|182508.5|73
1721672100000|2024-07-22 18:15:00|182602.3|182512.3|182604|182514|182607|182517|182593.8|182503.8|105
1721672400000|2024-07-22 18:20:00|182604.2|182514.2|182594.3|182504.3|182604.8|182514.8|182590.4|182500.4|86
1721672700000|2024-07-22 18:25:00|182594.2|182504.2|182609.1|182519.1|182613.6|182523.6|182593.8|182503.8|139
1721673000000|2024-07-22 18:30:00|182608.9|182518.9|182618.8|182488.8|182620.2|182519.2|182598.1|182477.2|103
1721673300000|2024-07-22 18:35:00|182618.5|182488.5|182617.2|182487.2|182628.8|182498.8|182616.2|182486.2|72
1721673600000|2024-07-22 18:40:00|182620.6|182490.6|182620.7|182490.7|182629.4|182499.4|182616.2|182486.2|66
1721673900000|2024-07-22 18:45:00|182627.3|182497.3|182595|182505|182627.3|182511.9|182591.3|182486.5|36
1721674200000|2024-07-22 18:50:00|182588.7|182498.7|182598.6|182508.6|182603|182513|182588.7|182498.7|69
1721674500000|2024-07-22 18:55:00|182598.5|182508.5|182632.3|182502.3|182636.5|182531.3|182583.5|182465.4|252
1721674800000|2024-07-22 19:00:00|182632.5|182502.5|182723.2|182633.2|182788|182658|182607.6|182493.2|293
1721675100000|2024-07-22 19:05:00|182724|182634|182656.7|182566.7|182751.4|182639.1|182650.3|182560.3|140
1721675400000|2024-07-22 19:10:00|182655.6|182565.6|182646.4|182556.4|182665.8|182565.8|182627.9|182532.7|139
1721675700000|2024-07-22 19:15:00|182646.3|182556.3|182641.1|182551.1|182647.2|182557.2|182625.5|182535.5|84
1721676000000|2024-07-22 19:20:00|182641.2|182551.2|182627.5|182537.5|182652.6|182551.4|182625.8|182517.3|72
1721676300000|2024-07-22 19:25:00|182628.8|182538.8|182658|182528|182666.1|182543.8|182626.4|182526.5|89
1721676600000|2024-07-22 19:30:00|182658.7|182528.7|182660.1|182530.1|182670.8|182540.8|182654.8|182524.8|98
1721676900000|2024-07-22 19:35:00|182660|182530|182588.4|182498.4|182660|182546.2|182585.5|182484.4|116
1721677200000|2024-07-22 19:40:00|182588.5|182498.5|182591.8|182501.8|182595.3|182505.3|182581.5|182491.5|111
1721677500000|2024-07-22 19:45:00|182593.5|182503.5|182574.5|182484.5|182600.3|182510.3|182572.4|182482.4|103
1721677800000|2024-07-22 19:50:00|182576.1|182486.1|182571.6|182481.6|182577.6|182487.6|182566.8|182476.8|107
1721678100000|2024-07-22 19:55:00|182570.9|182480.9|182571.6|182441.6|182613.4|182483.4|182567.9|182437.9|94
1721678400000|2024-07-22 20:00:00|182578.5|182448.5|182584.1|182454.1|182587.9|182477.8|182548.1|182444|60
1721678700000|2024-07-22 20:05:00|182580.6|182450.6|182556.1|182466.1|182581.4|182471.9|182549.7|182445.5|56
1721679000000|2024-07-22 20:10:00|182561.7|182471.7|182573.3|182443.3|182575.1|182471.8|182545.1|182437.8|43
1721679300000|2024-07-22 20:15:00|182578.2|182448.2|182556.5|182426.5|182580.6|182470.6|182542.2|182413.1|41
1721679600000|2024-07-22 20:20:00|182563.9|182433.9|182569.3|182439.3|182571.1|182441.1|182528|182427|33
1721679900000|2024-07-22 20:25:00|182561.7|182431.7|182562|182432|182573.8|182443.8|182561.3|182431.3|37
1721680200000|2024-07-22 20:30:00|182561.9|182431.9|182527.6|182397.6|182575.3|182445.3|182508.5|182378.5|97
1721680500000|2024-07-22 20:35:00|182528.4|182398.4|182480|182350|182528.4|182398.4|182470.4|182340.4|92
1721680800000|2024-07-22 20:40:00|182483.1|182353.1|182536.1|182311.6|182574.9|182393.7|182471.4|182299|132
1721681100000|2024-07-22 20:45:00|182537.2|182311.8|182619.8|182311|182740.1|182398.1|182523.1|182269.3|528
1721681400000|2024-07-22 20:50:00|182569.3|182301.4|182670.2|182342.3|182786|182444.8|182559.6|182295.6|1192
1721681700000|2024-07-22 20:55:00|182695|182375|182718|182376|182768.8|182426.8|182621.9|182287.7|1197
1721682000000|2024-07-22 21:00:00|182726.3|182384.3|182839.5|182497.5|182861.1|182519.1|182726.3|182384.3|173
1721682300000|2024-07-22 21:05:00|182839.9|182497.9|182826|182484|182839.9|182497.9|182790.7|182448.7|24
1721685000000|2024-07-22 21:50:00|182805.1|182463.1|182818.3|182476.3|182818.3|182476.3|182805.1|182463.1|3
1721685300000|2024-07-22 21:55:00|182798.7|182456.7|182789.7|182447.7|182798.7|182456.7|182720.7|182378.7|8
1721685600000|2024-07-22 22:00:00|182702.6|182360.6|182757.2|182415.2|182913.6|182571.6|182657.8|182315.8|110
1721685900000|2024-07-22 22:05:00|182759.3|182417.3|182740|182398|182759.3|182417.3|182690.6|182348.6|79
1721686200000|2024-07-22 22:10:00|182739.1|182397.1|182694.3|182352.3|182741.9|182399.9|182694|182352|50
1721686500000|2024-07-22 22:15:00|182694.2|182352.2|182724.7|182382.7|182740.7|182398.7|182686.9|182344.9|58
1721686800000|2024-07-22 22:20:00|182724.8|182382.8|182691.9|182349.9|182742.9|182400.9|182687.5|182345.5|67
1721687100000|2024-07-22 22:25:00|182691.8|182349.8|182723.5|182381.5|182741.6|182399.6|182691|182349|50
1721687400000|2024-07-22 22:30:00|182723.7|182381.7|182691.1|182349.1|182742.3|182400.3|182688.6|182346.6|35
1721687700000|2024-07-22 22:35:00|182724.4|182382.4|182741.6|182399.6|182741.8|182399.8|182692.2|182350.2|39
1721688000000|2024-07-22 22:40:00|182741.8|182399.8|182696.2|182354.2|182743.2|182401.2|182695.6|182353.6|49
1721688300000|2024-07-22 22:45:00|182741.7|182399.7|182741.2|182399.2|182741.8|182399.8|182696.3|182354.3|46
1721688600000|2024-07-22 22:50:00|182741.5|182399.5|182733.8|182391.8|182742|182400|182690.6|182348.6|44
1721688900000|2024-07-22 22:55:00|182733.7|182391.7|182685.7|182343.7|182734.4|182392.4|182684.9|182342.9|34
1721689200000|2024-07-22 23:00:00|182733.6|182391.6|182627.4|182414.3|182733.6|182450.1|182572.4|182334.5|155
1721689500000|2024-07-22 23:05:00|182627.5|182414.8|182576.3|182446.3|182636.3|182453.3|182573.3|182407.8|124
1721689800000|2024-07-22 23:10:00|182584.1|182454.1|182591.2|182461.2|182638.7|182467.2|182576.8|182418.1|61
1721690100000|2024-07-22 23:15:00|182591.1|182461.1|182592|182462|182599.5|182469.5|182581.1|182451.1|50
1721690400000|2024-07-22 23:20:00|182597.1|182467.1|182597.8|182467.8|182600.6|182470.6|182582.1|182452.1|27
1721690700000|2024-07-22 23:25:00|182592.4|182462.4|182589.8|182459.8|182600.5|182470.5|182589.8|182459.8|25
1721691000000|2024-07-22 23:30:00|182598.7|182468.7|182599.6|182469.6|182603|182473|182595.2|182465.2|16
1721691300000|2024-07-22 23:35:00|182597.1|182467.1|182599.5|182469.5|182603.6|182473.6|182584.7|182454.7|33
1721691600000|2024-07-22 23:40:00|182600.8|182470.8|182600|182470|182600.9|182470.9|182597|182467|18
1721691900000|2024-07-22 23:45:00|182600.2|182470.2|182597.1|182467.1|182603.1|182473.1|182582.2|182452.2|23
1721692200000|2024-07-22 23:50:00|182600.5|182470.5|182604.7|182474.7|182644.4|182475.4|182590|182434.1|80
1721692500000|2024-07-22 23:55:00|182604.5|182474.5|182604.2|182474.2|182604.5|182474.5|182590.9|182460.9|47
1721692800000|2024-07-23 00:00:00|182597.2|182467.2|182594.5|182464.5|182611.8|182481.8|182594.1|182464.1|84
1721693100000|2024-07-23 00:05:00|182601|182471|182596.8|182466.8|182603.3|182473.3|182589.5|182459.5|58
1721693400000|2024-07-23 00:10:00|182590.5|182460.5|182604.8|182474.8|182609.3|182479.3|182587.5|182457.5|109
1721693700000|2024-07-23 00:15:00|182604.5|182474.5|182604.7|182474.7|182611|182481|182591.3|182461.3|108
1721694000000|2024-07-23 00:20:00|182602.6|182472.6|182592.2|182462.2|182613|182483|182592.2|182462.2|141
1721694300000|2024-07-23 00:25:00|182592|182462|182605.7|182475.7|182609.9|182479.9|182592|182462|172
1721694600000|2024-07-23 00:30:00|182606.1|182476.1|182610|182480|182612.9|182482.9|182597|182467|136
1721694900000|2024-07-23 00:35:00|182609.9|182479.9|182658.6|182528.6|182661.8|182531.8|182599.4|182469.4|63
1721695200000|2024-07-23 00:40:00|182658.5|182528.5|182624.6|182494.6|182659|182529|182619.9|182489.9|59
1721695500000|2024-07-23 00:45:00|182622.5|182492.5|182624.4|182494.4|182630.2|182500.2|182622.5|182492.5|29
1721695800000|2024-07-23 00:50:00|182626.9|182496.9|182643.9|182513.9|182643.9|182513.9|182623.8|182493.8|39
1721696100000|2024-07-23 00:55:00|182641.6|182511.6|182630|182500|182646.4|182516.4|182629.9|182499.9|88
1721696400000|2024-07-23 01:00:00|182629.4|182499.4|182602.7|182472.7|182638.3|182508.3|182593.8|182463.8|106
1721696700000|2024-07-23 01:05:00|182603|182473|182599.3|182469.3|182609.7|182479.7|182591.1|182461.1|83
1721697000000|2024-07-23 01:10:00|182601.4|182471.4|182547.3|182417.3|182621.1|182491.1|182541.5|182411.5|74
1721697300000|2024-07-23 01:15:00|182547.2|182417.2|182553.2|182423.2|182557.8|182427.8|182545|182415|61
1721697600000|2024-07-23 01:20:00|182552.1|182422.1|182480.4|182350.4|182553.4|182423.4|182480.3|182350.3|64
1721697900000|2024-07-23 01:25:00|182484.8|182354.8|182485.7|182355.7|182486.6|182356.6|182480.4|182350.4|32
1721698200000|2024-07-23 01:30:00|182482.3|182352.3|182489.9|182359.9|182493.6|182363.6|182479|182349|31
1721698500000|2024-07-23 01:35:00|182493.4|182363.4|182486.8|182356.8|182493.4|182363.4|182486.2|182356.2|22
1721698800000|2024-07-23 01:40:00|182486.3|182356.3|182509|182379|182510.2|182380.2|182486.3|182356.3|59
1721699100000|2024-07-23 01:45:00|182509.1|182379.1|182617.7|182487.7|182622.5|182492.5|182505.8|182375.8|100
1721699400000|2024-07-23 01:50:00|182621.6|182491.6|182593|182463|182626.2|182496.2|182590.1|182460.1|74
1721699700000|2024-07-23 01:55:00|182592.9|182462.9|182603.9|182473.9|182627.8|182497.8|182581|182451|135
1721700000000|2024-07-23 02:00:00|182598.8|182468.8|182594.6|182464.6|182602.1|182472.1|182590.7|182460.7|72
1721700300000|2024-07-23 02:05:00|182594.5|182464.5|182595.9|182465.9|182598.6|182468.6|182590.4|182460.4|62
1721700600000|2024-07-23 02:10:00|182596.1|182466.1|182604.9|182474.9|182611.8|182481.8|182586.1|182456.1|65
1721700900000|2024-07-23 02:15:00|182609.7|182479.7|182595|182465|182609.7|182479.7|182594.7|182464.7|41
1721701200000|2024-07-23 02:20:00|182593.8|182463.8|182592|182462|182602.4|182472.4|182584.4|182454.4|35
1721701500000|2024-07-23 02:25:00|182599.9|182469.9|182599.6|182469.6|182599.9|182469.9|182588|182458|26
1721701800000|2024-07-23 02:30:00|182595.5|182465.5|182596.8|182466.8|182599.2|182469.2|182589.9|182459.9|50
1721702100000|2024-07-23 02:35:00|182596.5|182466.5|182597.7|182467.7|182599.8|182469.8|182587.7|182457.7|93
1721702400000|2024-07-23 02:40:00|182598.6|182468.6|182594.5|182464.5|182601|182471|182585.5|182455.5|90
1721702700000|2024-07-23 02:45:00|182598.8|182468.8|182605.9|182475.9|182606.3|182476.3|182589.4|182459.4|67
1721703000000|2024-07-23 02:50:00|182606.4|182476.4|182598.1|182468.1|182610|182480|182596.4|182466.4|59
1721703300000|2024-07-23 02:55:00|182597.9|182467.9|182600.1|182470.1|182602.8|182472.8|182589.4|182459.4|60
1721703600000|2024-07-23 03:00:00|182600.3|182470.3|182596.6|182466.6|182600.4|182470.4|182585.9|182455.9|51
1721703900000|2024-07-23 03:05:00|182596.9|182466.9|182599|182469|182605.9|182475.9|182573|182443|57
1721704200000|2024-07-23 03:10:00|182602.3|182472.3|182605.5|182475.5|182616.2|182486.2|182577.8|182447.8|93
1721704500000|2024-07-23 03:15:00|182610.1|182480.1|182591.7|182461.7|182616|182486|182582.5|182452.5|95
1721704800000|2024-07-23 03:20:00|182591.3|182461.3|182599|182469|182611.6|182481.6|182584.4|182454.4|48
1721705100000|2024-07-23 03:25:00|182598.5|182468.5|182598.4|182468.4|182605.2|182475.2|182583.3|182453.3|71
1721705400000|2024-07-23 03:30:00|182605.1|182475.1|182601.9|182471.9|182606.7|182476.7|182586.3|182456.3|51
1721705700000|2024-07-23 03:35:00|182602|182472|182593|182463|182605.4|182475.4|182585.3|182455.3|50
1721706000000|2024-07-23 03:40:00|182593.7|182463.7|182608.2|182478.2|182608.2|182478.2|182584.5|182454.5|55
1721706300000|2024-07-23 03:45:00|182601.8|182471.8|182615|182485|182616.3|182486.3|182582.2|182452.2|35
1721706600000|2024-07-23 03:50:00|182609|182479|182535.1|182405.1|182613.4|182483.4|182526.4|182396.4|114
1721706900000|2024-07-23 03:55:00|182535.5|182405.5|182539.3|182409.3|182541.6|182411.6|182520.6|182390.6|145
1721707200000|2024-07-23 04:00:00|182539.9|182409.9|182534|182404|182539.9|182409.9|182524.7|182394.7|142
1721707500000|2024-07-23 04:05:00|182534.1|182404.1|182531.6|182401.6|182546.2|182416.2|182525.1|182395.1|112
1721707800000|2024-07-23 04:10:00|182529.4|182399.4|182531|182401|182545.3|182415.3|182524.8|182394.8|152
1721708100000|2024-07-23 04:15:00|182531.1|182401.1|182531.1|182401.1|182533.7|182403.7|182512.8|182382.8|98
1721708400000|2024-07-23 04:20:00|182530.8|182400.8|182535|182405|182542|182412|182525.8|182395.8|95
1721708700000|2024-07-23 04:25:00|182535.3|182405.3|182518.8|182388.8|182536.4|182406.4|182518|182388|101
1721709000000|2024-07-23 04:30:00|182531.2|182401.2|182532.8|182402.8|182538.1|182408.1|182526.4|182396.4|82
1721709300000|2024-07-23 04:35:00|182532.7|182402.7|182520.1|182390.1|182539.2|182409.2|182520.1|182390.1|80
1721709600000|2024-07-23 04:40:00|182521.9|182391.9|182533.2|182403.2|182537.2|182407.2|182511.7|182381.7|73
1721709900000|2024-07-23 04:45:00|182533.3|182403.3|182525.9|182395.9|182540.5|182410.5|182511.1|182381.1|75
1721710200000|2024-07-23 04:50:00|182529.3|182399.3|182527.4|182397.4|182545.7|182415.7|182518.2|182388.2|68
1721710500000|2024-07-23 04:55:00|182526.2|182396.2|182599.5|182469.5|182599.9|182469.9|182522.8|182392.8|70
1721710800000|2024-07-23 05:00:00|182568.8|182478.8|182563|182473|182593.5|182486.1|182554.2|182445.4|212
1721711100000|2024-07-23 05:05:00|182560.6|182470.6|182574.9|182484.9|182577.4|182487.4|182559|182469|154
1721711400000|2024-07-23 05:10:00|182580.2|182490.2|182571.4|182481.4|182581.4|182491.4|182559.4|182469.4|95
1721711700000|2024-07-23 05:15:00|182571.5|182481.5|182587.7|182497.7|182587.9|182497.9|182565.6|182475.6|67
1721712000000|2024-07-23 05:20:00|182584.8|182494.8|182578.4|182488.4|182585.3|182495.3|182573.3|182483.3|87
1721712300000|2024-07-23 05:25:00|182581.4|182491.4|182578.9|182488.9|182590.2|182500.2|182561.7|182471.7|94
1721712600000|2024-07-23 05:30:00|182570.4|182480.4|182595.6|182505.6|182601.4|182511.4|182563|182473|86
1721712900000|2024-07-23 05:35:00|182596.9|182506.9|182650.4|182560.4|182682.9|182566.6|182596.9|182506.9|106
1721713200000|2024-07-23 05:40:00|182652.5|182562.5|182708.2|182578.2|182722.2|182616.2|182642.8|182546.8|161
1721713500000|2024-07-23 05:45:00|182708.1|182578.1|182841.4|182711.4|182857.6|182744|182693.9|182573.8|205
1721713800000|2024-07-23 05:50:00|182846|182716|182839.7|182709.7|182868.5|182746.3|182813.3|182694.3|302
1721714100000|2024-07-23 05:55:00|182838.1|182708.1|182809.6|182679.6|182842.7|182742.6|182786.7|182659.6|264
1721714400000|2024-07-23 06:00:00|182808.8|182678.8|182819.8|182729.8|182834.2|182744.2|182788|182677.1|311
1721714700000|2024-07-23 06:05:00|182820|182730|183062.8|182972.8|183128.7|183038.7|182807.4|182717.4|395
1721715000000|2024-07-23 06:10:00|183062.5|182972.5|183063.6|182973.6|183239.5|183130.9|182955.6|182865.6|623
1721715300000|2024-07-23 06:15:00|183057.4|182967.4|183106.3|183016.3|183128.9|183038.9|183006.4|182916.4|464
1721715600000|2024-07-23 06:20:00|183108.7|183018.7|183122.8|183032.8|183196|183106|183006.6|182916.6|547
1721715900000|2024-07-23 06:25:00|183122.2|183032.2|183190.8|183100.8|183250.7|183160.7|183005.6|182915.6|635
1721716200000|2024-07-23 06:30:00|183192.5|183102.5|183534.6|183444.6|183565|183475|183174.3|183084.3|497
1721716500000|2024-07-23 06:35:00|183537.4|183447.4|183315.4|183185.4|183557.3|183467.3|183299.7|183180.8|520
1721716800000|2024-07-23 06:40:00|183313.3|183183.3|183354.7|183264.7|183375.7|183285.7|183212.8|183122.8|288
1721717100000|2024-07-23 06:45:00|183354.1|183264.1|183572.8|183482.8|183577.2|183487.2|183314.2|183224.2|447
1721717400000|2024-07-23 06:50:00|183574.4|183484.4|183600.5|183510.5|183676.1|183586.1|183468.9|183360.1|529
1721717700000|2024-07-23 06:55:00|183599.5|183509.5|183594.2|183464.2|183665.1|183575.1|183463.7|183353.8|621
1721718000000|2024-07-23 07:00:00|183597.9|183467.9|183268.8|183178.8|183699.7|183569.7|183190.5|183100.5|741
1721718300000|2024-07-23 07:05:00|183271.4|183181.4|183397.4|183307.4|183461.8|183371.8|183209.5|183119.5|659
1721718600000|2024-07-23 07:10:00|183396.4|183306.4|183500.9|183410.9|183531.9|183441.9|183323.1|183233.1|523
1721718900000|2024-07-23 07:15:00|183497.9|183407.9|183687.4|183557.4|183691.4|183594.5|183493.3|183403.3|482
1721719200000|2024-07-23 07:20:00|183688.8|183558.8|183682.1|183552.1|183725.7|183595.7|183570|183480|483
1721719500000|2024-07-23 07:25:00|183679.7|183549.7|183687.2|183557.2|183820.9|183690.9|183614.7|183484.7|568
1721719800000|2024-07-23 07:30:00|183687.1|183557.1|183720.5|183630.5|183744.1|183650.3|183622.1|183505.9|541
1721720100000|2024-07-23 07:35:00|183720.3|183630.3|183774.9|183684.9|183785.5|183695.5|183662.7|183556.3|422
1721720400000|2024-07-23 07:40:00|183770.4|183680.4|183883.8|183793.8|184018.2|183928.2|183752.2|183662.2|587
1721720700000|2024-07-23 07:45:00|183883|183793|183696|183606|183942.3|183852.3|183677.5|183587.5|594
1721721000000|2024-07-23 07:50:00|183696.2|183606.2|183607.6|183517.6|183747.8|183657.8|183512.9|183422.9|576
1721721300000|2024-07-23 07:55:00|183607.5|183517.5|183693.4|183603.4|183767.1|183677.1|183576.4|183486.4|596
1721721600000|2024-07-23 08:00:00|183695.4|183605.4|183769.8|183679.8|183864.7|183773.8|183661|183566.4|738
1721721900000|2024-07-23 08:05:00|183769.9|183679.9|183890.8|183800.8|183914|183800.8|183702.2|183612.2|578
1721722200000|2024-07-23 08:10:00|183890.7|183800.7|183893.7|183803.7|183938.3|183838.4|183813.2|183715|505
1721722500000|2024-07-23 08:15:00|183890.1|183800.1|183841.6|183751.6|183908.9|183818.9|183795|183679.6|493
1721722800000|2024-07-23 08:20:00|183841|183751|183796.3|183706.3|183847.6|183757.6|183599.2|183491.5|574
1721723100000|2024-07-23 08:25:00|183801.3|183711.3|183791|183701|183861.4|183750.1|183767.1|183673.9|492
1721723400000|2024-07-23 08:30:00|183791.6|183701.6|183855.2|183765.2|183855.2|183765.2|183779.8|183689.8|237
1721723700000|2024-07-23 08:35:00|183854.9|183764.9|183780.4|183690.4|183904.4|183814.4|183777.4|183687.4|267
1721724000000|2024-07-23 08:40:00|183773.2|183683.2|183746.8|183656.8|183789.6|183699.6|183724.4|183634.4|249
1721724300000|2024-07-23 08:45:00|183742.3|183652.3|183859.8|183769.8|183883.7|183793.7|183742.3|183652.3|358
1721724600000|2024-07-23 08:50:00|183882.5|183752.5|183865.7|183735.7|183887.1|183797.1|183844.5|183734.2|361
1721724900000|2024-07-23 08:55:00|183864.4|183734.4|183757.9|183667.9|183867.2|183743.9|183749.8|183659.8|224
1721725200000|2024-07-23 09:00:00|183760.9|183670.9|183724.5|183634.5|183805.4|183715.4|183676.7|183586.7|267
1721725500000|2024-07-23 09:05:00|183723.2|183633.2|183756.1|183626.1|183770.1|183660|183694|183604|340
1721725800000|2024-07-23 09:10:00|183755.3|183625.3|183670.5|183580.5|183755.3|183654|183662|183572|281
1721726100000|2024-07-23 09:15:00|183669.8|183579.8|183815.9|183725.9|183817.7|183727.7|183650.5|183560.5|310
1721726400000|2024-07-23 09:20:00|183822.9|183732.9|183730.9|183640.9|183923|183808.6|183728.7|183638.7|361
1721726700000|2024-07-23 09:25:00|183731|183641|183757.6|183627.6|183760.5|183668.7|183651.3|183561.3|302
1721727000000|2024-07-23 09:30:00|183757.5|183627.5|183695.2|183605.2|183864.2|183737.5|183645.7|183555.7|464
1721727300000|2024-07-23 09:35:00|183694.9|183604.9|183503|183413|183706.9|183616.9|183476.8|183386.8|464
1721727600000|2024-07-23 09:40:00|183479.7|183389.7|183475.3|183385.3|183515.1|183425.1|183447.7|183357.7|499
1721727900000|2024-07-23 09:45:00|183472.1|183382.1|183414.1|183324.1|183489.3|183399.3|183393.1|183303.1|294
1721728200000|2024-07-23 09:50:00|183412.4|183322.4|183472.7|183382.7|183503.3|183413.3|183340.9|183250.9|319
1721728500000|2024-07-23 09:55:00|183467.3|183377.3|183551.7|183461.7|183557.6|183467.6|183454.8|183364.8|418
1721728800000|2024-07-23 10:00:00|183549.5|183459.5|183375.3|183285.3|183616.3|183526.3|183368.6|183278.6|439
1721729100000|2024-07-23 10:05:00|183375.7|183285.7|183407.6|183317.6|183457|183367|183364.7|183274.7|478
1721729400000|2024-07-23 10:10:00|183407.2|183317.2|183450.1|183360.1|183547.5|183457.5|183395.8|183305.8|567
1721729700000|2024-07-23 10:15:00|183452|183362|183413.5|183323.5|183549.3|183459.3|183408|183318|429
1721730000000|2024-07-23 10:20:00|183412.4|183322.4|183373|183283|183464.9|183374.9|183362.6|183272.6|415
1721730300000|2024-07-23 10:25:00|183373.8|183283.8|183369.7|183279.7|183433.9|183343.9|183363.5|183273.5|489
1721730600000|2024-07-23 10:30:00|183370.7|183280.7|183393.2|183303.2|183413.1|183323.1|183349.1|183259.1|238
1721730900000|2024-07-23 10:35:00|183390|183300|183406.2|183316.2|183448.1|183358.1|183372.1|183282.1|256
1721731200000|2024-07-23 10:40:00|183401.2|183311.2|183396|183306|183419.2|183329.2|183305.5|183215.5|344
1721731500000|2024-07-23 10:45:00|183395.5|183305.5|183462.5|183372.5|183476.2|183386.2|183379.4|183289.4|395
1721731800000|2024-07-23 10:50:00|183462.6|183372.6|183629.2|183539.2|183629.2|183539.2|183459.8|183369.8|287
1721732100000|2024-07-23 10:55:00|183626.5|183536.5|183561.8|183471.8|183629.1|183539.1|183499.1|183409.1|368
1721732400000|2024-07-23 11:00:00|183559.4|183469.4|183566.3|183476.3|183664.2|183574.2|183548.3|183458.3|384
1721732700000|2024-07-23 11:05:00|183568|183478|183716|183626|183754.4|183664.4|183548.5|183458.5|364
1721733000000|2024-07-23 11:10:00|183716.4|183626.4|183667.1|183577.1|183758.4|183668.4|183569.5|183479.5|441
1721733300000|2024-07-23 11:15:00|183667.5|183577.5|183711.9|183621.9|183746.6|183656.6|183641.7|183551.7|287
1721733600000|2024-07-23 11:20:00|183702.7|183612.7|183844.7|183754.7|183859.1|183769.1|183702.7|183612.7|302
1721733900000|2024-07-23 11:25:00|183859|183769|184405.5|184275.5|184537.9|184407.9|183855.5|183765.5|457
1721734200000|2024-07-23 11:30:00|184404.4|184274.4|184373.1|184283.1|184424.7|184320.2|184075.7|183985.7|575
1721734500000|2024-07-23 11:35:00|184373|184283|184338.2|184248.2|184525|184435|184214.4|184114.2|597
1721734800000|2024-07-23 11:40:00|184334|184244|184423.4|184333.4|184541.1|184451.1|184316.6|184226.6|512
1721735100000|2024-07-23 11:45:00|184410.6|184320.6|184380.6|184290.6|184478.2|184388.2|184367.9|184277.9|436
1721735400000|2024-07-23 11:50:00|184398.8|184308.8|184159.7|184069.7|184434.8|184344.8|184117.9|184027.9|589
1721735700000|2024-07-23 11:55:00|184160.4|184070.4|184361.1|184271.1|184382.9|184292.9|184159.2|184069.2|553
1721736000000|2024-07-23 12:00:00|184354|184264|184352.8|184262.8|184472|184382|184317.1|184227.1|550
1721736300000|2024-07-23 12:05:00|184358.1|184268.1|184273.8|184183.8|184365.2|184275.2|184246.8|184156.8|586
1721736600000|2024-07-23 12:10:00|184273.6|184183.6|184250.8|184160.8|184390.9|184300.9|184189.4|184099.4|518
1721736900000|2024-07-23 12:15:00|184248.7|184158.7|184158.1|184068.1|184284.7|184194.7|184158.1|184068.1|259
1721737200000|2024-07-23 12:20:00|184161.4|184071.4|184047|183957|184164|184074|184044.8|183954.8|313
1721737500000|2024-07-23 12:25:00|184047.2|183957.2|184075.4|183945.4|184128.9|184018.6|184034.7|183941.5|333
1721737800000|2024-07-23 12:30:00|184072.8|183942.8|184122.7|184032.7|184206.1|184116.1|184046.2|183941.3|352
1721738100000|2024-07-23 12:35:00|184122.9|184032.9|184191|184101|184258.1|184168.1|184120.7|184030.7|406
1721738400000|2024-07-23 12:40:00|184194.9|184104.9|184196.1|184106.1|184261.2|184171.2|184164.2|184074.2|267
1721738700000|2024-07-23 12:45:00|184189.4|184099.4|184243.3|184153.3|184258.3|184168.3|184188.3|184098.3|344
1721739000000|2024-07-23 12:50:00|184243.7|184153.7|184270.3|184180.3|184367.5|184277.5|184181.9|184091.9|427
1721739300000|2024-07-23 12:55:00|184276.7|184186.7|184435.7|184345.7|184435.7|184345.7|184265.5|184175.5|324
1721739600000|2024-07-23 13:00:00|184436.5|184346.5|184524.2|184434.2|184555.2|184465.2|184372.9|184282.9|590
1721739900000|2024-07-23 13:05:00|184523.4|184433.4|184686.5|184596.5|184745.4|184655.4|184354.6|184264.6|532
1721740200000|2024-07-23 13:10:00|184687.3|184597.3|184574.5|184444.5|184707|184617|184539|184432.6|573
1721740500000|2024-07-23 13:15:00|184572.3|184442.3|184578.3|184488.3|184610.6|184520.6|184542.9|184439.7|424
1721740800000|2024-07-23 13:20:00|184575.6|184485.6|184662.7|184572.7|184669|184579|184538.5|184448.5|301
1721741100000|2024-07-23 13:25:00|184662.6|184572.6|184813|184723|184813|184723|184617.4|184527.4|331
1721741400000|2024-07-23 13:30:00|184809.7|184719.7|184766.6|184676.6|184815.9|184725.9|184647.1|184557.1|460
1721741700000|2024-07-23 13:35:00|184769.4|184679.4|184574.7|184484.7|184805.2|184715.2|184567.1|184477.1|465
1721742000000|2024-07-23 13:40:00|184575.2|184485.2|184477.1|184387.1|184669.8|184579.8|184472.8|184382.8|402
1721742300000|2024-07-23 13:45:00|184482.4|184392.4|184505|184415|184637.3|184547.3|184424.9|184334.9|604
1721742600000|2024-07-23 13:50:00|184506.1|184416.1|184647.1|184557.1|184653.7|184563.7|184487.8|184397.8|534
1721742900000|2024-07-23 13:55:00|184647.5|184557.5|184739.1|184609.1|184750.5|184642.7|184608.6|184518.6|424
1721743200000|2024-07-23 14:00:00|184739.4|184609.4|184549.8|184459.8|184749.9|184619.9|184495.2|184373.1|545
1721743500000|2024-07-23 14:05:00|184549.4|184459.4|184489.8|184399.8|184549.4|184459.4|184438.3|184348.3|511
1721743800000|2024-07-23 14:10:00|184490.5|184400.5|184398.6|184268.6|184499.8|184409.8|184337.3|184247.3|491
1721744100000|2024-07-23 14:15:00|184399.5|184269.5|184352.1|184262.1|184517.3|184427.3|184346.1|184256.1|483
1721744400000|2024-07-23 14:20:00|184349.5|184259.5|184345.1|184255.1|184445|184355|184339.7|184249.7|464
1721744700000|2024-07-23 14:25:00|184344.9|184254.9|184005.9|183915.9|184345.1|184255.1|184003.7|183913.7|626
1721745000000|2024-07-23 14:30:00|184006.4|183916.4|184136.9|184046.9|184185.1|184095.1|183915.4|183825.4|677
1721745300000|2024-07-23 14:35:00|184134.1|184044.1|184351|184261|184364.4|184274.4|184096|184006|585
1721745600000|2024-07-23 14:40:00|184350.8|184260.8|184163|184073|184464|184374|184153.4|184063.4|621
1721745900000|2024-07-23 14:45:00|184165.4|184075.4|184326.3|184236.3|184337.6|184247.6|184130.7|184040.7|623
1721746200000|2024-07-23 14:50:00|184324.7|184234.7|184177.6|184087.6|184347.1|184257.1|184165.4|184075.4|529
1721746500000|2024-07-23 14:55:00|184177.5|184087.5|184156.9|184066.9|184225|184135|184110.7|184020.7|579
1721746800000|2024-07-23 15:00:00|184155.6|184065.6|184056|183966|184155.6|184065.6|184032.8|183942.8|511
1721747100000|2024-07-23 15:05:00|184057.5|183967.5|184071.5|183981.5|184097.4|184007.4|184037.2|183947.2|406
1721747400000|2024-07-23 15:10:00|184071.2|183981.2|184029.2|183939.2|184093.6|184003.6|183959.9|183869.9|381
1721747700000|2024-07-23 15:15:00|184027.4|183937.4|183994.5|183904.5|184027.4|183937.4|183979|183889|265
1721748000000|2024-07-23 15:20:00|183993.3|183903.3|184020.9|183930.9|184129.6|184039.6|183968.1|183878.1|383
1721748300000|2024-07-23 15:25:00|184022.4|183932.4|184065.4|183975.4|184121.3|184031.3|183975|183885|526
1721748600000|2024-07-23 15:30:00|184067.2|183977.2|183980.4|183890.4|184120.2|184030.2|183963.1|183873.1|520
1721748900000|2024-07-23 15:35:00|183982.3|183892.3|183956.8|183866.8|183988.5|183898.5|183938.7|183848.7|290
1721749200000|2024-07-23 15:40:00|183957.4|183867.4|183928.2|183838.2|183993.5|183903.5|183909.9|183819.9|270
1721749500000|2024-07-23 15:45:00|183927.7|183837.7|183924.9|183834.9|183945.3|183855.3|183880.2|183790.2|258
1721749800000|2024-07-23 15:50:00|183925|183835|183939.1|183849.1|183950.5|183860.5|183921.4|183831.4|254
1721750100000|2024-07-23 15:55:00|183939.2|183849.2|183940.6|183850.6|183982.3|183892.3|183932.1|183842.1|261
1721750400000|2024-07-23 16:00:00|183941.6|183851.6|183950.1|183860.1|183983.2|183893.2|183933|183843|262
1721750700000|2024-07-23 16:05:00|183948.5|183858.5|184026.8|183936.8|184026.9|183936.9|183935.1|183845.1|233
1721751000000|2024-07-23 16:10:00|184026.3|183936.3|184006.9|183916.9|184029.1|183939.1|184004.3|183914.3|165
1721751300000|2024-07-23 16:15:00|184007.4|183917.4|184023.8|183933.8|184035.2|183945.2|184006.8|183916.8|165
1721751600000|2024-07-23 16:20:00|184024.6|183934.6|184036.7|183946.7|184043.8|183953.8|184001.8|183911.8|210
1721751900000|2024-07-23 16:25:00|184039.8|183949.8|183963.4|183833.4|184046.7|183956.7|183962.9|183832.9|253
1721752200000|2024-07-23 16:30:00|183966.3|183836.3|184004.1|183914.1|184006.4|183914.1|183966.3|183836.3|244
1721752500000|2024-07-23 16:35:00|184003.9|183913.9|183925.8|183835.8|184003.9|183913.9|183894.6|183804.6|341
1721752800000|2024-07-23 16:40:00|183921.2|183831.2|183831.9|183741.9|183932.3|183842.3|183826.3|183736.3|293
1721753100000|2024-07-23 16:45:00|183828.5|183738.5|183797.6|183707.6|183831.9|183741.9|183740.3|183650.3|352
1721753400000|2024-07-23 16:50:00|183797.5|183707.5|183821|183731|183832.8|183742.8|183789.3|183699.3|200
1721753700000|2024-07-23 16:55:00|183823.7|183733.7|183823.7|183733.7|183842|183752|183807.1|183717.1|251
1721754000000|2024-07-23 17:00:00|183823.6|183733.6|183760.2|183670.2|183823.6|183733.6|183737|183647|370
1721754300000|2024-07-23 17:05:00|183760.3|183670.3|183735.3|183645.3|183775.6|183685.6|183707.8|183617.8|364
1721754600000|2024-07-23 17:10:00|183735.4|183645.4|183752.4|183662.4|183778.5|183688.5|183725.1|183635.1|306
1721754900000|2024-07-23 17:15:00|183752.1|183662.1|183733.9|183643.9|183763.8|183673.8|183717.2|183627.2|276
1721755200000|2024-07-23 17:20:00|183734|183644|183767.5|183677.5|183786.5|183696.5|183709.3|183619.3|261
1721755500000|2024-07-23 17:25:00|183768.1|183678.1|183891.3|183801.3|183905.9|183815.9|183749.1|183659.1|272
1721755800000|2024-07-23 17:30:00|183892.4|183802.4|183958.2|183868.2|183990.5|183900.5|183888.5|183798.5|408
1721756100000|2024-07-23 17:35:00|183960.4|183870.4|183948.6|183858.6|183966.4|183876.4|183934.5|183844.5|252
1721756400000|2024-07-23 17:40:00|183948|183858|183968.3|183878.3|183987.6|183897.6|183942.9|183852.9|286
1721756700000|2024-07-23 17:45:00|183968.2|183878.2|183946|183856|183975.9|183885.9|183930|183840|155
1721757000000|2024-07-23 17:50:00|183945.4|183855.4|183940.2|183850.2|183962.5|183872.5|183932.6|183842.6|160
1721757300000|2024-07-23 17:55:00|183941.5|183851.5|183946|183856|183960.9|183870.9|183934.5|183844.5|164
1721757600000|2024-07-23 18:00:00|183945.9|183855.9|183949.5|183859.5|183984.9|183894.9|183933.3|183843.3|168
1721757900000|2024-07-23 18:05:00|183947.9|183857.9|184013.1|183923.1|184020.7|183930.7|183943.7|183853.7|244
1721758200000|2024-07-23 18:10:00|184013.7|183923.7|184018.8|183928.8|184024.3|183934.3|183998.5|183908.5|159
1721758500000|2024-07-23 18:15:00|184019.1|183929.1|184119.3|184029.3|184176.2|184067.6|184004.4|183914.4|201
1721758800000|2024-07-23 18:20:00|184119.2|184029.2|184110.4|184020.4|184119.2|184029.2|184105.4|184015.4|103
1721759100000|2024-07-23 18:25:00|184110.8|184020.8|184110.2|184020.2|184138.3|184048.3|184106|184016|164
1721759400000|2024-07-23 18:30:00|184110.9|184020.9|184099.4|184009.4|184118.9|184028.9|184083.2|183993.2|112
1721759700000|2024-07-23 18:35:00|184096.5|184006.5|184094.8|184004.8|184102.7|184012.7|184088.6|183998.6|117
1721760000000|2024-07-23 18:40:00|184096.3|184006.3|184093.5|184003.5|184104|184014|184089.8|183999.8|93
1721760300000|2024-07-23 18:45:00|184102|184012|184190.2|184100.2|184210.7|184120.7|184057.2|183967.2|180
1721760600000|2024-07-23 18:50:00|184193.3|184103.3|184163.9|184073.9|184261.5|184171.5|184159.5|184069.5|211
1721760900000|2024-07-23 18:55:00|184164.3|184074.3|184177.4|184087.4|184182.2|184092.2|184155.4|184065.4|167
1721761200000|2024-07-23 19:00:00|184189.9|184099.9|184035.4|183945.4|184189.9|184099.9|183989|183877.2|297
1721761500000|2024-07-23 19:05:00|184034.8|183944.8|184037.1|183947.1|184043.7|183953.7|184026.8|183936.8|125
1721761800000|2024-07-23 19:10:00|184034.6|183944.6|184033.2|183943.2|184045.1|183955.1|184030|183940|139
1721762100000|2024-07-23 19:15:00|184034.6|183944.6|184034.4|183944.4|184051.9|183961.9|184027.9|183937.9|116
1721762400000|2024-07-23 19:20:00|184033|183943|184034.6|183944.6|184044|183954|184028.2|183938.2|98
1721762700000|2024-07-23 19:25:00|184032.9|183942.9|184055|183965|184055.5|183965.5|184031.3|183941.3|113
1721763000000|2024-07-23 19:30:00|184061.2|183971.2|184064.5|183934.5|184108.6|183984.9|184061.2|183934.3|111
1721763300000|2024-07-23 19:35:00|184062.6|183932.6|184122.7|184032.7|184146.6|184056.6|184049|183929.8|152
1721763600000|2024-07-23 19:40:00|184122.8|184032.8|184114.6|184024.6|184129.7|184039.7|184107.1|184017.1|101
1721763900000|2024-07-23 19:45:00|184115.5|184025.5|184051.8|183921.8|184126|184028.6|184051|183921|123
1721764200000|2024-07-23 19:50:00|184052.6|183922.6|184053|183923|184055.6|183925.6|184049.7|183919.7|88
1721764500000|2024-07-23 19:55:00|184053.4|183923.4|184061|183931|184067|183937|183956.9|183826.9|179
1721764800000|2024-07-23 20:00:00|184055|183925|184029.9|183899.9|184055|183925|184003.4|183873.4|149
1721765100000|2024-07-23 20:05:00|184030.4|183900.4|183968.8|183838.8|184030.4|183900.4|183914.7|183784.7|264
1721765400000|2024-07-23 20:10:00|183966.8|183836.8|183957.5|183827.5|183970.6|183840.6|183957.5|183827.5|42
1721765700000|2024-07-23 20:15:00|183966.5|183836.5|183931|183801|183966.5|183836.5|183900.4|183798.9|124
1721766000000|2024-07-23 20:20:00|183936.5|183806.5|183944.5|183814.5|183944.6|183814.6|183922.1|183792.1|66
1721766300000|2024-07-23 20:25:00|183941.5|183811.5|183959.9|183829.9|183965.4|183838.6|183928.6|183809.4|267
1721766600000|2024-07-23 20:30:00|183959.7|183829.7|183953.1|183823.1|183959.7|183829.7|183946.9|183816.9|257
1721766900000|2024-07-23 20:35:00|183953.2|183823.2|183918.6|183788.6|183957.7|183827.7|183918.6|183788.6|98
1721767200000|2024-07-23 20:40:00|183919.6|183789.6|184135.7|183810.6|184220.5|183960.3|183919.6|183758|537
1721767500000|2024-07-23 20:45:00|184135.5|183829|184063.2|183834.6|184162.1|183834.6|184058.8|183775|287
1721767800000|2024-07-23 20:50:00|184079|183810.6|184071.9|183801.9|184113.8|183812.7|184071.6|183770.7|379
1721768100000|2024-07-23 20:55:00|184077.2|183802.7|184031.2|183689.2|184123.2|183811.5|183921.6|183579.6|682
1721768400000|2024-07-23 21:00:00|184046.5|183704.5|184111|183769|184164.2|183822.2|183930|183588|18
1721768700000|2024-07-23 21:05:00|184225|183883|184192.7|183850.7|184299.5|183957.5|184084.1|183742.1|33
1721769000000|2024-07-23 21:10:00|184192.8|183850.8|184185.4|183843.4|184196.7|183854.7|184170.6|183828.6|9
1721769300000|2024-07-23 21:15:00|184117.7|183775.7|184172.7|183830.7|184209|183867|184117.7|183775.7|52
1721769600000|2024-07-23 21:20:00|184201.7|183859.7|184117.8|183775.8|184207.9|183865.9|184114|183772|86
1721769900000|2024-07-23 21:25:00|184117.9|183775.9|184150.9|183808.9|184160.1|183818.1|184096.6|183754.6|123
1721770200000|2024-07-23 21:30:00|184179.4|183837.4|184106.5|183764.5|184179.4|183837.4|184101|183759|143
1721770500000|2024-07-23 21:35:00|184106.4|183764.4|184131|183789|184152.4|183810.4|184106.4|183764.4|119
1721770800000|2024-07-23 21:40:00|184130.7|183788.7|184146.8|183804.8|184147.3|183805.3|184127.1|183785.1|135
1721771100000|2024-07-23 21:45:00|184146.7|183804.7|184090.8|183748.8|184148.4|183806.4|184090.8|183748.8|132
1721771400000|2024-07-23 21:50:00|184090.9|183748.9|184140.3|183798.3|184147.9|183805.9|184088.1|183746.1|55
1721771700000|2024-07-23 21:55:00|184140.2|183798.2|184149.3|183807.3|184169.6|183827.6|184136.1|183794.1|107
1721772000000|2024-07-23 22:00:00|184191.9|183849.9|184219.9|183877.9|184268.5|183926.5|184071.6|183729.6|118
1721772300000|2024-07-23 22:05:00|184219.8|183877.8|184264.4|183922.4|184297.5|183955.5|184219.8|183877.8|61
1721772600000|2024-07-23 22:10:00|184239.5|183897.5|184260.7|183918.7|184261.8|183919.8|184201|183859|89
1721772900000|2024-07-23 22:15:00|184260.4|183918.4|184235.6|183893.6|184288|183946|184207.3|183865.3|73
1721773200000|2024-07-23 22:20:00|184265.5|183923.5|184211.7|183869.7|184269.7|183927.7|184196|183854|60
1721773500000|2024-07-23 22:25:00|184211.6|183869.6|184179.3|183837.3|184265.9|183923.9|184179.3|183837.3|47
1721773800000|2024-07-23 22:30:00|184248.7|183906.7|184239.6|183897.6|184256.3|183914.3|184208.9|183866.9|54
1721774100000|2024-07-23 22:35:00|184239.4|183897.4|184238.3|183896.3|184250.6|183908.6|184238.2|183896.2|37
1721774400000|2024-07-23 22:40:00|184248.4|183906.4|184247.5|183905.5|184249.6|183907.6|184232.4|183890.4|54
1721774700000|2024-07-23 22:45:00|184246.9|183904.9|184235.2|183893.2|184248.9|183906.9|184233.5|183891.5|37
1721775000000|2024-07-23 22:50:00|184248.1|183906.1|184246.2|183904.2|184248.9|183906.9|184233.2|183891.2|46
1721775300000|2024-07-23 22:55:00|184246.9|183904.9|184234.8|183892.8|184248.4|183906.4|184233.8|183891.8|53
1721775600000|2024-07-23 23:00:00|184234.9|183892.9|184125.7|183995.7|184235|183995.7|184114.6|183884.2|68
1721775900000|2024-07-23 23:05:00|184168.7|183961.9|184118.7|183988.7|184170.4|183996.3|184118.2|183953.1|34
1721776200000|2024-07-23 23:10:00|184124.7|183994.7|184123.7|183993.7|184130.6|184000.6|184115.2|183985.2|46
1721776500000|2024-07-23 23:15:00|184122.8|183992.8|184119.7|183989.7|184126.8|183996.8|184119|183989|31
1721776800000|2024-07-23 23:20:00|184120.2|183990.2|184111.4|183981.4|184121.9|183991.9|184108.6|183978.6|37
1721777100000|2024-07-23 23:25:00|184112.2|183982.2|184112.1|183982.1|184118.5|183988.5|184111.3|183981.3|40
1721777400000|2024-07-23 23:30:00|184112.2|183982.2|184113.2|183983.2|184118.5|183988.5|184101.1|183971.1|39
1721777700000|2024-07-23 23:35:00|184113.5|183983.5|184107|183977|184113.5|183983.5|184097.3|183967.3|35
1721778000000|2024-07-23 23:40:00|184111.7|183981.7|184108.8|183978.8|184114.6|183984.6|184097|183967|68
1721778300000|2024-07-23 23:45:00|184110|183980|184095.3|183965.3|184114.5|183984.5|184094.7|183964.7|72
1721778600000|2024-07-23 23:50:00|184096.3|183966.3|184113|183983|184114.5|183984.5|184094.7|183964.7|74
1721778900000|2024-07-23 23:55:00|184112.1|183982.1|184198.4|184068.4|184208.5|184078.5|184101.9|183971.9|56
1721779200000|2024-07-24 00:00:00|184203|184073|184205.6|184075.6|184205.6|184075.6|184203|184073|2
1721779500000|2024-07-24 00:05:00|184204.8|184074.8|184203.7|184073.7|184208.3|184078.3|184191.2|184061.2|20
1721779800000|2024-07-24 00:10:00|184203.6|184073.6|184208.7|184078.7|184209|184079|184196.2|184066.2|21
1721780100000|2024-07-24 00:15:00|184208.6|184078.6|184208.5|184078.5|184210.1|184080.1|184200.2|184070.2|28
1721780400000|2024-07-24 00:20:00|184206.8|184076.8|184208.3|184078.3|184209.7|184079.7|184200.2|184070.2|21
1721780700000|2024-07-24 00:25:00|184200.2|184070.2|184207.7|184077.7|184209.2|184079.2|184198.5|184068.5|31
1721781000000|2024-07-24 00:30:00|184207.5|184077.5|184206.6|184076.6|184209.4|184079.4|184198|184068|37
1721781300000|2024-07-24 00:35:00|184193.8|184063.8|184226.2|184096.2|184240.2|184110.2|184193.8|184063.8|40
1721781600000|2024-07-24 00:40:00|184220.8|184090.8|184207.1|184077.1|184227.4|184097.4|184196.1|184066.1|41
1721781900000|2024-07-24 00:45:00|184208.7|184078.7|184208.9|184078.9|184210.2|184080.2|184199.7|184069.7|30
1721782200000|2024-07-24 00:50:00|184201.5|184071.5|184109.5|183979.5|184209.9|184079.9|184100|183970|78
1721782500000|2024-07-24 00:55:00|184104.8|183974.8|184081.9|183991.9|184127.5|184017.1|184078.7|183960.1|98
1721782800000|2024-07-24 01:00:00|184077.1|183987.1|184116.9|183986.9|184122.2|184001.5|184076.5|183982.7|74
1721783100000|2024-07-24 01:05:00|184117|183987|184118.8|183988.8|184118.8|183988.8|184111.6|183981.6|19
1721783400000|2024-07-24 01:10:00|184118.7|183988.7|184115.9|183985.9|184130.2|184000.2|184111.9|183981.9|42
1721783700000|2024-07-24 01:15:00|184116.2|183986.2|184116.3|183986.3|184126.8|183996.8|184098|183968|103
1721784000000|2024-07-24 01:20:00|184116.4|183986.4|184106.7|183976.7|184116.9|183986.9|184096.9|183966.9|50
1721784300000|2024-07-24 01:25:00|184105.4|183975.4|184195|184065|184234|184104|184103.9|183973.9|137
1721784600000|2024-07-24 01:30:00|184194.2|184064.2|184204|184074|184217.3|184087.3|184188.7|184058.7|90
1721784900000|2024-07-24 01:35:00|184204.5|184074.5|184103|183973|184204.5|184074.5|184094.2|183964.2|121
1721785200000|2024-07-24 01:40:00|184104.8|183974.8|184138.2|184008.2|184149.6|184019.6|184103.2|183973.2|200
1721785500000|2024-07-24 01:45:00|184136.1|184006.1|184126.6|183996.6|184153.9|184023.9|184097.9|183967.9|391
1721785800000|2024-07-24 01:50:00|184126.8|183996.8|184063.9|183933.9|184127.8|183997.8|184022.8|183892.8|305
1721786100000|2024-07-24 01:55:00|184065.2|183935.2|184050.1|183920.1|184065.9|183935.9|184026.3|183896.3|285
1721786400000|2024-07-24 02:00:00|184052.9|183922.9|184061.3|183931.3|184067|183937|184052.4|183922.4|58
1721786700000|2024-07-24 02:05:00|184061.2|183931.2|184066.3|183936.3|184073.3|183943.3|184057.4|183927.4|37
1721787000000|2024-07-24 02:10:00|184064.2|183934.2|184063.2|183933.2|184068.4|183938.4|184053.2|183923.2|244
1721787300000|2024-07-24 02:15:00|184060.3|183930.3|184069.2|183939.2|184069.2|183939.2|184056.2|183926.2|204
1721787600000|2024-07-24 02:20:00|184066.2|183936.2|184064.6|183934.6|184070.1|183940.1|184060.9|183930.9|227
1721787900000|2024-07-24 02:25:00|184064.7|183934.7|184083.3|183953.3|184084|183954|184053.3|183923.3|295
1721788200000|2024-07-24 02:30:00|184083.8|183953.8|184058.8|183968.8|184085.3|183975.4|184056|183950|90
1721788500000|2024-07-24 02:35:00|184058.5|183968.5|184058.3|183968.3|184064.5|183974.5|184051.7|183961.7|46
1721788800000|2024-07-24 02:40:00|184060|183970|184126.4|183996.4|184127.5|184016.8|184058.1|183968.1|76
1721789100000|2024-07-24 02:45:00|184127.7|183997.7|184186.1|184056.1|184213.1|184083.1|184127.2|183997.2|74
1721789400000|2024-07-24 02:50:00|184187.1|184057.1|183988.4|183858.4|184187.8|184057.8|183988.4|183858.4|134
1721789700000|2024-07-24 02:55:00|183989|183859|184007.1|183917.1|184019.1|183926.5|183984.3|183854.3|120
1721790000000|2024-07-24 03:00:00|184011.7|183921.7|183990.1|183900.1|184011.8|183921.8|183989.2|183899.2|80
1721790300000|2024-07-24 03:05:00|183991.4|183901.4|183997.7|183907.7|184001.4|183911.4|183982.3|183892.3|107
1721790600000|2024-07-24 03:10:00|183998|183908|184017.9|183927.9|184020.2|183930.2|183984.4|183894.4|107
1721790900000|2024-07-24 03:15:00|184017.4|183927.4|184020|183930|184027.9|183937.9|183994.2|183904.2|53
1721791200000|2024-07-24 03:20:00|184019.9|183929.9|184030.9|183900.9|184031.7|183940.3|184005.9|183892.6|49
1721791500000|2024-07-24 03:25:00|184031.5|183901.5|184025.9|183895.9|184031.5|183925.3|184011|183892.3|23
1721791800000|2024-07-24 03:30:00|184023.7|183893.7|184013.2|183923.2|184034.7|183930.9|184003|183887.9|37
1721792100000|2024-07-24 03:35:00|184016|183926|184019.9|183929.9|184019.9|183929.9|184008|183918|43
1721792400000|2024-07-24 03:40:00|184011.7|183921.7|184022.9|183892.9|184026.6|183925|184010.5|183891.8|46
1721792700000|2024-07-24 03:45:00|184021.8|183891.8|184012.4|183922.4|184032.3|183926.6|184012.4|183890.2|52
1721793000000|2024-07-24 03:50:00|184012.3|183922.3|184022.6|183892.6|184033.2|183927.5|184011.3|183892.6|28
1721793300000|2024-07-24 03:55:00|184032.5|183902.5|184151.6|184021.6|184159.6|184029.6|184013.8|183888.4|154
1721793600000|2024-07-24 04:00:00|184151.8|184021.8|184125.3|183995.3|184152.4|184022.4|183989.6|183859.6|240
1721793900000|2024-07-24 04:05:00|184126.2|183996.2|184146.2|184016.2|184151.4|184021.4|184124.8|183994.8|552
1721794200000|2024-07-24 04:10:00|184146.3|184016.3|184299.3|184169.3|184306.9|184176.9|184146.3|184016.3|352
1721794500000|2024-07-24 04:15:00|184297.2|184167.2|184306.4|184176.4|184309.7|184179.7|184279.2|184149.2|278
1721794800000|2024-07-24 04:20:00|184304.8|184174.8|184386.8|184256.8|184387.7|184257.7|184302.1|184172.1|346
1721795100000|2024-07-24 04:25:00|184387.1|184257.1|184296.6|184166.6|184401|184271|184284.9|184154.9|193
1721795400000|2024-07-24 04:30:00|184304.9|184174.9|184210.2|184080.2|184305.5|184175.5|184171.5|184041.5|281
1721795700000|2024-07-24 04:35:00|184192.3|184062.3|184193.1|184063.1|184211.9|184081.9|184186.4|184056.4|82
1721796000000|2024-07-24 04:40:00|184207.4|184077.4|184208.1|184078.1|184254|184094|184180.5|184039.2|223
1721796300000|2024-07-24 04:45:00|184191.8|184061.8|184181.3|184051.3|184218.1|184088.1|184180.4|184050.4|294
1721796600000|2024-07-24 04:50:00|184185.1|184055.1|184059.9|183929.9|184200.5|184070.5|184041.9|183911.9|297
1721796900000|2024-07-24 04:55:00|184059.7|183929.7|184102.9|183972.9|184102.9|183972.9|184035.2|183905.2|157
1721797200000|2024-07-24 05:00:00|184106.1|183976.1|184084|183994|184118.2|184006.7|184080.6|183972.5|235
1721797500000|2024-07-24 05:05:00|184084.6|183994.6|184095.6|184005.6|184100.8|184010.8|184075.4|183985.4|193
1721797800000|2024-07-24 05:10:00|184101.3|184011.3|184074|183984|184103.9|184013.9|184067.1|183977.1|161
1721798100000|2024-07-24 05:15:00|184075.8|183985.8|184169.9|184079.9|184169.9|184079.9|184065.9|183975.9|193
1721798400000|2024-07-24 05:20:00|184170.3|184080.3|184149.5|184059.5|184173.5|184083.5|184149.5|184059.5|119
1721798700000|2024-07-24 05:25:00|184150.2|184060.2|184155.7|184065.7|184164.5|184074.5|184134.8|184044.8|98
1721799000000|2024-07-24 05:30:00|184155.2|184065.2|184126.1|184036.1|184169.6|184079.6|184126.1|184029|110
1721799300000|2024-07-24 05:35:00|184127.3|184037.3|184139.9|184049.9|184177.3|184050.5|184127.3|184032.5|71
1721799600000|2024-07-24 05:40:00|184169.7|184039.7|184163.8|184033.8|184187.4|184057.4|184162.8|184032.8|74
1721799900000|2024-07-24 05:45:00|184162.8|184032.8|184059.3|183929.3|184171.7|184041.7|183992.8|183902.8|138
1721800200000|2024-07-24 05:50:00|184054.3|183924.3|184164.2|184034.2|184297.9|184195.7|184054.3|183924.3|340
1721800500000|2024-07-24 05:55:00|184159|184029|184205.1|184075.1|184229.4|184119.5|184119.6|184011.2|905
1721800800000|2024-07-24 06:00:00|184197.7|184067.7|184086.2|183996.2|184216.4|184121.3|184017|183927|716
1721801100000|2024-07-24 06:05:00|184085|183995|184107.1|184017.1|184118.1|184028.1|184021.3|183931.3|489
1721801400000|2024-07-24 06:10:00|184107.9|184017.9|184090.1|184000.1|184121.9|184031.9|184050.2|183934.1|437
1721801700000|2024-07-24 06:15:00|184095.4|184005.4|183921.3|183831.3|184101|184011|183889.8|183799.8|577
1721802000000|2024-07-24 06:20:00|183916.9|183826.9|184005.9|183915.9|184196.2|184106.2|183896.4|183806.4|599
1721802300000|2024-07-24 06:25:00|184010.5|183920.5|184167.6|184037.6|184243.7|184153.7|184005.3|183915.3|533
1721802600000|2024-07-24 06:30:00|184167.4|184037.4|184130.5|184040.5|184195.3|184084|184111.5|184015.5|498
1721802900000|2024-07-24 06:35:00|184131.1|184041.1|184220|184130|184310.4|184220.4|184113.5|184023.5|294
1721803200000|2024-07-24 06:40:00|184220.3|184130.3|184243.6|184153.6|184260.2|184170.2|184166.9|184076.9|442
1721803500000|2024-07-24 06:45:00|184243.5|184153.5|184239.4|184149.4|184351.8|184261.8|184157.3|184067.3|481
1721803800000|2024-07-24 06:50:00|184234.3|184144.3|184206|184116|184384.3|184254.3|184201.3|184111.3|386
1721804100000|2024-07-24 06:55:00|184224.5|184134.5|184184.6|184094.6|184227.4|184137.4|184171.1|184081.1|365
1721804400000|2024-07-24 07:00:00|184189.3|184099.3|184104.4|184014.4|184264.7|184174.7|184057.2|183967.2|625
1721804700000|2024-07-24 07:05:00|184102.7|184012.7|184252.7|184162.7|184255.9|184165.9|183973.1|183883.1|675
1721805000000|2024-07-24 07:10:00|184254.1|184164.1|184084.5|183994.5|184256|184166|184065.5|183975.5|611
1721805300000|2024-07-24 07:15:00|184084.6|183994.6|183900.1|183810.1|184131|184037.9|183894.4|183804.4|769
1721805600000|2024-07-24 07:20:00|183902.1|183812.1|183948.2|183858.2|184110.2|184020.2|183857.7|183767.7|708
1721805900000|2024-07-24 07:25:00|183933.2|183843.2|183909.2|183819.2|184062.6|183972.6|183896.5|183806.5|555
1721806200000|2024-07-24 07:30:00|183932.9|183842.9|183861.8|183771.8|184040.3|183950.3|183777|183687|790
1721806500000|2024-07-24 07:35:00|183860.9|183770.9|183853.2|183763.2|183886.6|183796.6|183741.1|183651.1|591
1721806800000|2024-07-24 07:40:00|183851.1|183761.1|183680.8|183590.8|183890.2|183800.2|183675.3|183585.3|525
1721807100000|2024-07-24 07:45:00|183681|183591|183519.7|183429.7|183703.6|183613.6|183450.1|183327.8|605
1721807400000|2024-07-24 07:50:00|183521.4|183431.4|183604.2|183514.2|183655.8|183565.8|183402.5|183312.5|755
1721807700000|2024-07-24 07:55:00|183607.1|183517.1|183635.6|183359.3|183729.7|183639.7|183420.3|183330.3|409
1721808000000|2024-07-24 08:00:00|183663.7|183356|183539.4|183449.4|183698.9|183608.9|183386.9|183256.9|552
1721808300000|2024-07-24 08:05:00|183535.8|183445.8|183619.1|183529.1|183700.9|183610.9|183383.9|183293.9|651
1721808600000|2024-07-24 08:10:00|183614.5|183524.5|183705.7|183615.7|183707.7|183617.7|183606.3|183516.3|506
1721808900000|2024-07-24 08:15:00|183706.7|183616.7|183931.6|183841.6|183948.5|183858.5|183704.5|183614.5|508
1721809200000|2024-07-24 08:20:00|183929.7|183839.7|183779.1|183689.1|183940.5|183850.5|183650.9|183560.9|690
1721809500000|2024-07-24 08:25:00|183781.5|183691.5|183822.6|183732.6|183861.8|183771.8|183764.2|183674.2|573
1721809800000|2024-07-24 08:30:00|183819.2|183729.2|183782.8|183692.8|183889.3|183799.3|183741.9|183651.9|607
1721810100000|2024-07-24 08:35:00|183782.7|183692.7|183567.5|183477.5|183807.8|183717.8|183558.9|183468.9|484
1721810400000|2024-07-24 08:40:00|183573.9|183483.9|183516.1|183426.1|183576|183484.9|183462.7|183363.7|473
1721810700000|2024-07-24 08:45:00|183516.3|183426.3|183544.4|183454.4|183551.1|183461.1|183473.4|183383.4|434
1721811000000|2024-07-24 08:50:00|183544.2|183454.2|183463.5|183373.5|183604.6|183514.6|183432.3|183342.3|378
1721811300000|2024-07-24 08:55:00|183465.9|183375.9|183480.5|183390.5|183609.8|183519.8|183451.8|183361.8|441
1721811600000|2024-07-24 09:00:00|183482.2|183392.2|183469.9|183379.9|183592.3|183502.3|183446.7|183356.7|512
1721811900000|2024-07-24 09:05:00|183469.4|183379.4|183590.6|183500.6|183656.4|183566.4|183450.8|183360.8|437
1721812200000|2024-07-24 09:10:00|183590.5|183500.5|183444.1|183354.1|183590.5|183500.5|183395.8|183302.5|479
1721812500000|2024-07-24 09:15:00|183444|183354|183509.8|183419.8|183519.6|183429.6|183438.4|183348.4|349
1721812800000|2024-07-24 09:20:00|183512.5|183422.5|183531.4|183441.4|183570.3|183480.3|183445.9|183355.9|397
1721813100000|2024-07-24 09:25:00|183532.4|183442.4|183570.3|183480.3|183617.6|183527.6|183513.4|183423.4|377
1721813400000|2024-07-24 09:30:00|183564.4|183474.4|183630.1|183540.1|183657.6|183567.6|183561|183471|431
1721813700000|2024-07-24 09:35:00|183629.1|183539.1|183545|183455|183630.7|183540.7|183529.4|183439.4|359
1721814000000|2024-07-24 09:40:00|183545.1|183455.1|183518.6|183428.6|183591|183501|183499.7|183409.7|452
1721814300000|2024-07-24 09:45:00|183517.8|183427.8|183111|183021|183521.9|183431.9|183084.4|182994.4|426
1721814600000|2024-07-24 09:50:00|183109.1|183019.1|183226.7|183136.7|183227.8|183137.8|183071.7|182981.7|453
1721814900000|2024-07-24 09:55:00|183230.8|183140.8|183045.7|182955.7|183278.5|183188.5|182977.6|182887.6|454
1721815200000|2024-07-24 10:00:00|183060|182970|183005.2|182915.2|183082.8|182992.8|182937.9|182847.9|538
1721815500000|2024-07-24 10:05:00|183003.2|182913.2|182980.2|182890.2|183023.6|182933.6|182924|182834|341
1721815800000|2024-07-24 10:10:00|182918.8|182828.8|182781.7|182691.7|182935|182845|182743.1|182653.1|452
1721816100000|2024-07-24 10:15:00|182780.5|182690.5|182893.2|182803.2|182896.2|182806.2|182751.3|182661.3|329
1721816400000|2024-07-24 10:20:00|182893.1|182803.1|182945.6|182855.6|182983.5|182893.5|182847.2|182757.2|563
1721816700000|2024-07-24 10:25:00|182941.7|182851.7|182975.3|182885.3|183003.7|182913.7|182916.4|182826.4|464
1721817000000|2024-07-24 10:30:00|182975|182885|182926.9|182836.9|183018.2|182928.2|182885.7|182795.7|405
1721817300000|2024-07-24 10:35:00|182932.1|182842.1|183114.2|183024.2|183114.2|183024.2|182915|182825|461
1721817600000|2024-07-24 10:40:00|183114.1|183024.1|183095.2|183005.2|183200.5|183110.5|183031.1|182941.1|473
1721817900000|2024-07-24 10:45:00|183097.1|183007.1|183051.5|182961.5|183169.9|183079.9|182941|182851|539
1721818200000|2024-07-24 10:50:00|183052.7|182962.7|183063.4|182973.4|183141.7|183051.7|183011.3|182921.3|493
1721818500000|2024-07-24 10:55:00|183061.9|182971.9|183083.7|182993.7|183089.8|182999.8|183051.6|182961.6|158
1721818800000|2024-07-24 11:00:00|183085.7|182995.7|183183.4|183093.4|183288.2|183198.2|183085.4|182995.4|339
1721819100000|2024-07-24 11:05:00|183183.5|183093.5|183196.5|183106.5|183365.4|183275.4|183168|183078|522
1721819400000|2024-07-24 11:10:00|183197.7|183107.7|183221.2|183131.2|183272|183182|183159.7|183069.7|362
1721819700000|2024-07-24 11:15:00|183221.3|183131.3|183138.4|183048.4|183238.8|183148.8|183126.2|183036.2|273
1721820000000|2024-07-24 11:20:00|183143.2|183053.2|183219.9|183129.9|183222.6|183132.6|183106.7|183016.7|183
1721820300000|2024-07-24 11:25:00|183222.6|183132.6|183196.7|183106.7|183236.4|183146.4|183151.5|183061.5|274
1721820600000|2024-07-24 11:30:00|183197.1|183107.1|183158.5|183068.5|183307.5|183217.5|183136.1|183046.1|351
1721820900000|2024-07-24 11:35:00|183159.4|183069.4|183174.7|183084.7|183252.3|183162.3|183097|183007|377
1721821200000|2024-07-24 11:40:00|183175.1|183085.1|183202.4|183112.4|183205.7|183115.7|183057.6|182967.6|497
1721821500000|2024-07-24 11:45:00|183201.6|183111.6|183195.4|183105.4|183225.2|183135.2|183143.6|183053.6|564
1721821800000|2024-07-24 11:50:00|183196.7|183106.7|183171.5|183081.5|183245.5|183155.5|183150.4|183051.1|470
1721822100000|2024-07-24 11:55:00|183175.6|183085.6|183190.6|183100.6|183191.4|183101.4|183055.7|182960|536
1721822400000|2024-07-24 12:00:00|183192|183102|183128.6|182998.6|183237.6|183147.6|183118.7|182988.7|484
1721822700000|2024-07-24 12:05:00|183128.8|182998.8|183179.1|183089.1|183184|183094|183093.8|182986.6|364
1721823000000|2024-07-24 12:10:00|183179.2|183089.2|183214.7|183124.7|183259.5|183169.5|183169.3|183079.3|316
1721823300000|2024-07-24 12:15:00|183220|183130|183203.2|183113.2|183251.8|183161.8|183184|183094|523
1721823600000|2024-07-24 12:20:00|183202.2|183112.2|183125.5|183035.5|183306.4|183216.4|183097.7|183007.7|468
1721823900000|2024-07-24 12:25:00|183123|183033|183397.9|183267.9|183463.9|183369.2|183114.6|183024.6|627
1721824200000|2024-07-24 12:30:00|183397.5|183267.5|183464.6|183374.6|183495.2|183405.2|183211.6|183088.2|615
1721824500000|2024-07-24 12:35:00|183463.6|183373.6|183556.8|183466.8|183592.6|183502.6|183463.6|183373.6|636
1721824800000|2024-07-24 12:40:00|183556.6|183466.6|183605.3|183515.3|183650.9|183560.9|183490.3|183400.3|644
1721825100000|2024-07-24 12:45:00|183605.2|183515.2|183711.7|183621.7|183751|183661|183538.5|183448.5|612
1721825400000|2024-07-24 12:50:00|183712.8|183622.8|183605.8|183515.8|183755.3|183650.9|183532.7|183442.7|641
1721825700000|2024-07-24 12:55:00|183601.9|183511.9|183535.7|183445.7|183618.5|183528.5|183433.2|183343.2|600
1721826000000|2024-07-24 13:00:00|183541|183451|183283.9|183193.9|183547.6|183457.6|183236.1|183146.1|697
1721826300000|2024-07-24 13:05:00|183285.6|183195.6|183284.9|183194.9|183384.1|183294.1|183284.9|183194.9|620
1721826600000|2024-07-24 13:10:00|183283.7|183193.7|183354.4|183264.4|183377.7|183287.7|183262.8|183172.8|549
1721826900000|2024-07-24 13:15:00|183351.8|183261.8|183442.8|183352.8|183459.5|183369.5|183322.9|183232.9|543
1721827200000|2024-07-24 13:20:00|183442.2|183352.2|183457.5|183367.5|183464.5|183374.5|183377.8|183287.8|576
1721827500000|2024-07-24 13:25:00|183456.1|183366.1|183581.7|183491.7|183594.4|183504.4|183438.5|183348.5|614
1721827800000|2024-07-24 13:30:00|183580.2|183490.2|183611.2|183521.2|183692.5|183602.5|183543.3|183453.3|760
1721828100000|2024-07-24 13:35:00|183614.3|183524.3|183394|183304|183623.4|183533.4|183308|183218|823
1721828400000|2024-07-24 13:40:00|183393.8|183303.8|183483.5|183141.5|183483.5|183303.8|183047|182917|448
1721828700000|2024-07-24 13:45:00|183503.7|183161.7|183185.6|183095.6|183535.7|183236.1|183069.7|182939.7|603
1721829000000|2024-07-24 13:50:00|183188.6|183098.6|183213.1|183123.1|183236.1|183146.1|183042.4|182952.4|938
1721829300000|2024-07-24 13:55:00|183212.1|183122.1|183126.7|182996.7|183252.7|183162.7|183053.9|182963.7|673
1721829600000|2024-07-24 14:00:00|183127.2|182997.2|183101.7|183011.7|183234.2|183144.2|183074.1|182974|833
1721829900000|2024-07-24 14:05:00|183093.1|183003.1|183134.7|183044.7|183137.2|183047.2|183017.9|182927.9|671
1721830200000|2024-07-24 14:10:00|183132.1|183042.1|183196.8|183106.8|183231|183141|183026.4|182936.4|840
1721830500000|2024-07-24 14:15:00|183199.6|183109.6|183139.7|183049.7|183204.7|183114.7|183029.4|182939.4|825
1721830800000|2024-07-24 14:20:00|183137.8|183047.8|183186.7|183096.7|183217.7|183127.7|183129.8|183039.8|707
1721831100000|2024-07-24 14:25:00|183189.7|183099.7|183178.5|183088.5|183220.8|183130.8|183154.5|183064.5|645
1721831400000|2024-07-24 14:30:00|183175.6|183085.6|183225.6|183135.6|183237.6|183147.6|183136.7|183046.7|687
1721831700000|2024-07-24 14:35:00|183227|183137|183152.4|183062.4|183233.7|183143.7|183132.9|183042.9|556
1721832000000|2024-07-24 14:40:00|183149.7|183059.7|183046.6|182956.6|183191.8|183101.8|183040.8|182950.8|616
1721832300000|2024-07-24 14:45:00|183048.4|182958.4|183174.7|183084.7|183228.1|183113.5|183029.5|182939.5|775
1721832600000|2024-07-24 14:50:00|183170.6|183080.6|183203.4|183113.4|183208.6|183118.6|183065.5|182975.5|841
1721832900000|2024-07-24 14:55:00|183203.9|183113.9|183126.7|183036.7|183234.1|183144.1|183121.4|183031.4|774
1721833200000|2024-07-24 15:00:00|183124.5|183034.5|183019.4|182929.4|183124.5|183034.5|183000.6|182910.6|652
1721833500000|2024-07-24 15:05:00|183017.3|182927.3|182985.4|182895.4|183049|182959|182947.5|182857.5|587
1721833800000|2024-07-24 15:10:00|182987.2|182897.2|183032.5|182942.5|183068.8|182978.8|182936.7|182846.7|600
1721834100000|2024-07-24 15:15:00|183033.2|182943.2|183026.9|182936.9|183046.6|182956.6|182984.4|182894.4|490
1721834400000|2024-07-24 15:20:00|183028.2|182938.2|183188.2|183098.2|183310.5|183220.5|183015.5|182925.5|492
1721834700000|2024-07-24 15:25:00|183187.4|183097.4|183177.8|183087.8|183236.8|183146.8|183147.7|183057.7|470
1721835000000|2024-07-24 15:30:00|183181|183091|183157.8|183067.8|183187.6|183097.6|183054.5|182964.5|610
1721835300000|2024-07-24 15:35:00|183156.9|183066.9|183206.5|183116.5|183211.8|183121.8|183130.7|183040.7|496
1721835600000|2024-07-24 15:40:00|183203|183113|183207.2|183117.2|183210.2|183120.2|183172.5|183082.5|383
1721835900000|2024-07-24 15:45:00|183207.8|183117.8|183174.1|183084.1|183232.8|183142.8|183169.3|183079.3|315
1721836200000|2024-07-24 15:50:00|183176|183086|183202.2|183112.2|183209.3|183119.3|183167.7|183077.7|300
1721836500000|2024-07-24 15:55:00|183202.3|183112.3|183227.4|183137.4|183230.5|183140.5|183194.6|183104.6|270
1721836800000|2024-07-24 16:00:00|183226.5|183136.5|183354.8|183264.8|183356.2|183266.2|183222.1|183132.1|341
1721837100000|2024-07-24 16:05:00|183355|183265|183426.8|183336.8|183446.2|183356.2|183353.4|183263.4|395
1721837400000|2024-07-24 16:10:00|183425.7|183335.7|183385.2|183295.2|183450.5|183360.5|183358.1|183268.1|298
1721837700000|2024-07-24 16:15:00|183385|183295|183232|183142|183393.2|183303.2|183209.1|183119.1|342
1721838000000|2024-07-24 16:20:00|183232.1|183142.1|183151.3|183061.3|183240.1|183150.1|183129.1|183039.1|362
1721838300000|2024-07-24 16:25:00|183149.3|183059.3|183220.8|183130.8|183262.5|183172.5|183148.3|183058.3|410
1721838600000|2024-07-24 16:30:00|183220.2|183130.2|183178.7|183088.7|183236.1|183146.1|183159.7|183069.7|357
1721838900000|2024-07-24 16:35:00|183178|183088|183228.6|183138.6|183248.2|183158.2|183165.8|183075.8|405
1721839200000|2024-07-24 16:40:00|183228.4|183138.4|183199.8|183109.8|183240.6|183150.6|183197|183107|262
1721839500000|2024-07-24 16:45:00|183200.2|183110.2|183238.7|183148.7|183278.4|183188.4|183095.6|183005.6|399
1721839800000|2024-07-24 16:50:00|183237.3|183147.3|183242.7|183152.7|183256.4|183166.4|183223.6|183133.6|435
1721840100000|2024-07-24 16:55:00|183245|183155|183249.2|183159.2|183266.3|183176.3|183223.3|183133.3|358
1721840400000|2024-07-24 17:00:00|183248.8|183158.8|183265.3|183175.3|183329.9|183224|183227.5|183137.5|441
1721840700000|2024-07-24 17:05:00|183265.2|183175.2|183160.3|183070.3|183284.1|183194.1|183147.8|183057.8|483
1721841000000|2024-07-24 17:10:00|183160.4|183070.4|183152.1|183062.1|183181.6|183091.6|183147.1|183057.1|292
1721841300000|2024-07-24 17:15:00|183153.3|183063.3|183246.1|183116.1|183247.4|183144.7|183148.8|183058.8|244
1721841600000|2024-07-24 17:20:00|183246.2|183116.2|183257|183127|183270.7|183140.7|183229|183099|204
1721841900000|2024-07-24 17:25:00|183256.6|183126.6|183332.8|183202.8|183362.2|183232.2|183238.6|183118.2|305
1721842200000|2024-07-24 17:30:00|183333.4|183203.4|183308.8|183178.8|183341.2|183227.4|183298.5|183168.5|284
1721842500000|2024-07-24 17:35:00|183310|183180|183306.8|183176.8|183329|183216.4|183277.2|183170.3|228
1721842800000|2024-07-24 17:40:00|183307.8|183177.8|183300.7|183170.7|183319.4|183189.4|183289.1|183159.1|173
1721843100000|2024-07-24 17:45:00|183300.8|183170.8|183319.6|183229.6|183325.3|183235.3|183299.8|183169.8|166
1721843400000|2024-07-24 17:50:00|183319.5|183229.5|183356.2|183266.2|183359|183269|183319.5|183229.5|153
1721843700000|2024-07-24 17:55:00|183357.4|183267.4|183363.3|183273.3|183404.1|183314.1|183354|183264|251
1721844000000|2024-07-24 18:00:00|183364.5|183274.5|183518.3|183388.3|183533|183403|183361.4|183271.4|344
1721844300000|2024-07-24 18:05:00|183519.5|183389.5|183463.8|183373.8|183521.7|183400.5|183450.7|183346.3|335
1721844600000|2024-07-24 18:10:00|183463.9|183373.9|183635.4|183545.4|183637.9|183547.9|183458|183368|336
1721844900000|2024-07-24 18:15:00|183635.7|183545.7|183740.4|183650.4|183774.2|183684.2|183630.8|183540.8|320
1721845200000|2024-07-24 18:20:00|183740.7|183650.7|183749.3|183659.3|183810.4|183720.4|183732.7|183642.7|337
1721845500000|2024-07-24 18:25:00|183748.1|183658.1|183754.7|183664.7|183780.2|183674.1|183739.2|183644.3|194
1721845800000|2024-07-24 18:30:00|183754.5|183664.5|183798.4|183708.4|183847|183757|183748.4|183658.4|325
1721846100000|2024-07-24 18:35:00|183794.3|183704.3|183805.1|183715.1|183825.3|183735.3|183790.2|183700.2|217
1721846400000|2024-07-24 18:40:00|183804.4|183714.4|183820.5|183730.5|183923.6|183833.6|183801.8|183711.8|321
1721846700000|2024-07-24 18:45:00|183820|183730|183706.5|183616.5|183831.5|183741.5|183684.7|183594.7|347
1721847000000|2024-07-24 18:50:00|183706.3|183616.3|183717.6|183627.6|183756.6|183666.6|183670.7|183580.7|200
1721847300000|2024-07-24 18:55:00|183718.2|183628.2|183776.1|183686.1|183783.4|183693.4|183708.7|183618.7|294
1721847600000|2024-07-24 19:00:00|183772.8|183682.8|183781.2|183691.2|183826.4|183736.4|183764.8|183674.8|247
1721847900000|2024-07-24 19:05:00|183780.2|183690.2|183656.9|183566.9|183782.6|183692.6|183656.3|183566.3|235
1721848200000|2024-07-24 19:10:00|183658.8|183568.8|183720.1|183630.1|183733.1|183643.1|183601.1|183511.1|343
1721848500000|2024-07-24 19:15:00|183715.5|183625.5|183674.2|183544.2|183721.9|183631.9|183648.8|183543.4|311
1721848800000|2024-07-24 19:20:00|183674.5|183544.5|183642.6|183552.6|183674.5|183559.9|183584.3|183475|224
1721849100000|2024-07-24 19:25:00|183642.5|183552.5|183640.7|183550.7|183666.5|183565.5|183624.2|183521.7|206
1721849400000|2024-07-24 19:30:00|183640.6|183550.6|183677.6|183547.6|183728.2|183619.1|183638.3|183546.8|283
1721849700000|2024-07-24 19:35:00|183677.9|183547.9|183614|183524|183677.9|183547.9|183569.4|183479.4|301
1721850000000|2024-07-24 19:40:00|183614.1|183524.1|183624|183534|183644|183554|183598.4|183508.4|235
1721850300000|2024-07-24 19:45:00|183631.6|183541.6|183634.3|183544.3|183663.4|183573.4|183610.3|183520.3|238
1721850600000|2024-07-24 19:50:00|183635.2|183545.2|183615.2|183525.2|183726.4|183636.4|183597.4|183507.4|442
1721850900000|2024-07-24 19:55:00|183632.4|183542.4|183714.3|183584.3|183807.4|183717.4|183622.2|183532.2|415
1721851200000|2024-07-24 20:00:00|183714.6|183584.6|183848.7|183718.7|183926.2|183796.2|183703|183573|148
1721851500000|2024-07-24 20:05:00|183920.6|183790.6|183926.4|183796.4|183982.2|183892.2|183844|183714|233
1721851800000|2024-07-24 20:10:00|183935.5|183805.5|183935.4|183805.4|183941.8|183811.8|183922.6|183792.6|31
1721852100000|2024-07-24 20:15:00|183935.5|183805.5|183922.3|183792.3|183935.6|183805.6|183917.8|183787.8|25
1721852400000|2024-07-24 20:20:00|183918|183788|183896.7|183766.7|183924.8|183794.8|183888.8|183758.8|27
1721852700000|2024-07-24 20:25:00|183891.3|183761.3|183904.1|183774.1|183913|183783|183876.9|183746.9|35
1721853000000|2024-07-24 20:30:00|183909.6|183779.6|183872.7|183742.7|183912.6|183782.6|183867|183737|52
1721853300000|2024-07-24 20:35:00|183869.3|183739.3|183871.1|183741.1|183873|183743|183869.3|183739.3|17
1721853600000|2024-07-24 20:40:00|183871.4|183741.4|183672.3|183542.3|183906.6|183745.5|183657.7|183380.9|215
1721853900000|2024-07-24 20:45:00|183672.9|183542.9|183689.3|183559.3|183788.1|183571.2|183671.6|183397.1|72
1721854200000|2024-07-24 20:50:00|183690.2|183560.2|183795.5|183480.6|183885.3|183583.5|183686.8|183344.8|983
1721854500000|2024-07-24 20:55:00|183793.7|183498.5|183781.3|183439.3|183920.4|183661.5|183684.1|183342.1|1108
1721854800000|2024-07-24 21:00:00|183766.5|183424.5|183688|183346|183936|183594|183688|183346|4
1721855100000|2024-07-24 21:05:00|183612.6|183270.6|183615.3|183273.3|183616.5|183274.5|183612.6|183270.6|4
1721857200000|2024-07-24 21:40:00|183518.5|183176.5|183528|183186|183536.3|183194.3|183445.5|183103.5|92
1721857500000|2024-07-24 21:45:00|183528.8|183186.8|183526.7|183184.7|183528.8|183186.8|183526.7|183184.7|7
1721857800000|2024-07-24 21:50:00|183483|183141|183422.7|183080.7|183483|183141|183421.8|183079.8|16
1721858100000|2024-07-24 21:55:00|183418.3|183076.3|183486|183144|183540.9|183198.9|183416.7|183074.7|71
1721858400000|2024-07-24 22:00:00|183479.3|183137.3|183548.4|183206.4|183550.9|183208.9|183440.6|183098.6|13
1721858700000|2024-07-24 22:05:00|183694.1|183352.1|183694.6|183352.6|183694.6|183352.6|183677.6|183335.6|5
1721859000000|2024-07-24 22:10:00|183659.8|183317.8|183557.1|183215.1|183691.4|183349.4|183554.4|183212.4|9
1721859300000|2024-07-24 22:15:00|183556.8|183214.8|183591.1|183249.1|183705.4|183363.4|183555.9|183213.9|110
1721859600000|2024-07-24 22:20:00|183690.3|183348.3|183564.8|183222.8|183725.2|183383.2|183564.8|183222.8|148
1721859900000|2024-07-24 22:25:00|183524.5|183182.5|183643.2|183301.2|183789.8|183447.8|183509.6|183167.6|101
1721860200000|2024-07-24 22:30:00|183643.3|183301.3|183654|183312|183705|183363|183592.7|183250.7|30
1721860500000|2024-07-24 22:35:00|183644.5|183302.5|183652.5|183310.5|183791.4|183449.4|183640.8|183298.8|46
1721860800000|2024-07-24 22:40:00|183642.7|183300.7|183714.7|183372.7|183789|183447|183642.7|183300.7|40
1721861100000|2024-07-24 22:45:00|183707.3|183365.3|183777.7|183435.7|183803.2|183461.2|183707.3|183365.3|33
1721861400000|2024-07-24 22:50:00|183784.3|183442.3|183783.6|183441.6|183784.5|183442.5|183770.8|183428.8|21
1721861700000|2024-07-24 22:55:00|183776.6|183434.6|183768.3|183426.3|183790|183448|183768.3|183426.3|21
1721862000000|2024-07-24 23:00:00|183762.1|183420.1|183701.5|183482.3|183768|183530.1|183645|183418.1|149
1721862300000|2024-07-24 23:05:00|183700.7|183480|183653.7|183523.7|183724.6|183531.3|183647.7|183466.4|45
1721862600000|2024-07-24 23:10:00|183653.1|183523.1|183683.3|183476.6|183714.1|183523.1|183642.4|183455.2|42
1721862900000|2024-07-24 23:15:00|183682|183475.8|183642.9|183512.9|183699.3|183513|183637.3|183460.3|56
1721863200000|2024-07-24 23:20:00|183638.8|183508.8|183692.9|183475.5|183692.9|183519.1|183638.8|183472.9|27
1721863500000|2024-07-24 23:25:00|183690.9|183517.5|183681.2|183477.6|183692.8|183517.5|183640|183476.1|38
1721863800000|2024-07-24 23:30:00|183681.1|183477.7|183687.1|183408.1|183721|183513.7|183632.9|183383.2|43
1721864100000|2024-07-24 23:35:00|183721.4|183419.4|183701.4|183405.3|183748.4|183430.7|183622.5|183280.5|43
1721864400000|2024-07-24 23:40:00|183701.5|183404.9|183688.9|183406.4|183701.6|183406.4|183688.9|183403.7|55
1721864700000|2024-07-24 23:45:00|183689.2|183406.1|183675.3|183422.9|183696.5|183422.9|183658|183403.8|61
1721865000000|2024-07-24 23:50:00|183675.2|183467.8|183655.4|183525.4|183698.6|183527.8|183631.1|183424.8|36
1721865300000|2024-07-24 23:55:00|183644.9|183514.9|183653.3|183523.3|183655.3|183525.3|183641.7|183511.7|11
1721865600000|2024-07-25 00:00:00|183651.9|183521.9|183634|183504|183670|183521.9|183616.7|183439|35
1721865900000|2024-07-25 00:05:00|183632.5|183502.5|183718.8|183588.8|183725.6|183595.6|183628.3|183498.3|133
1721866200000|2024-07-25 00:10:00|183718.6|183588.6|183738|183608|183739|183609|183715.5|183585.5|90
1721866500000|2024-07-25 00:15:00|183736.6|183606.6|183700.6|183570.6|183739.5|183609.5|183671.1|183541.1|120
1721866800000|2024-07-25 00:20:00|183700.7|183570.7|183715.4|183585.4|183723.4|183593.4|183685.4|183555.4|182
1721867100000|2024-07-25 00:25:00|183715.9|183585.9|183722.6|183592.6|183731.4|183601.4|183715.9|183585.9|334
1721867400000|2024-07-25 00:30:00|183724.2|183594.2|183721.9|183591.9|183739.2|183609.2|183717.1|183587.1|344
1721867700000|2024-07-25 00:35:00|183720.8|183590.8|183738.9|183608.9|183754.4|183624.4|183718.8|183588.8|229
1721868000000|2024-07-25 00:40:00|183740.7|183610.7|183779.3|183649.3|183780.4|183650.4|183732.3|183602.3|118
1721868300000|2024-07-25 00:45:00|183779.4|183649.4|183762.3|183632.3|183780.4|183650.4|183748.3|183618.3|122
1721868600000|2024-07-25 00:50:00|183764.6|183634.6|183763.6|183633.6|183769.4|183639.4|183759.1|183629.1|96
1721868900000|2024-07-25 00:55:00|183762.1|183632.1|183764.3|183634.3|183766.1|183636.1|183757.8|183627.8|80
1721869200000|2024-07-25 01:00:00|183766.1|183636.1|183745.7|183615.7|183766.1|183636.1|183744.3|183614.3|71
1721869500000|2024-07-25 01:05:00|183741.6|183611.6|183744.5|183614.5|183747|183617|183740.2|183610.2|31
1721869800000|2024-07-25 01:10:00|183741.1|183611.1|183751.3|183621.3|183760.6|183630.6|183741|183611|29
1721870100000|2024-07-25 01:15:00|183751.7|183621.7|183762.8|183632.8|183765.7|183635.7|183749.9|183619.9|65
1721870400000|2024-07-25 01:20:00|183767.5|183637.5|183765|183635|183783.9|183653.9|183758.3|183628.3|62
1721870700000|2024-07-25 01:25:00|183764.9|183634.9|183836.7|183706.7|183877.5|183747.5|183764.6|183634.6|159
1721871000000|2024-07-25 01:30:00|183841.4|183711.4|183792.2|183662.2|183846.9|183716.9|183776.5|183646.5|89
1721871300000|2024-07-25 01:35:00|183790.2|183660.2|183912|183782|183925.3|183795.3|183781.4|183651.4|88
1721871600000|2024-07-25 01:40:00|183910.2|183780.2|183989.6|183755.5|184107.3|183977.3|183910.2|183755.5|205
1721871900000|2024-07-25 01:45:00|183989.4|183753.1|183925.8|183795.8|183989.7|183815.5|183918.7|183737|162
1721872200000|2024-07-25 01:50:00|183922.8|183792.8|183936.7|183806.7|183981.5|183821.6|183912.6|183753.3|180
1721872500000|2024-07-25 01:55:00|183936.9|183806.9|184006|183876|184030.5|183884.3|183930|183800|217
1721872800000|2024-07-25 02:00:00|184010.4|183880.4|184029|183899|184122.2|183992.2|183983.8|183819.5|207
1721873100000|2024-07-25 02:05:00|184029.8|183899.8|184078.5|183948.5|184089.5|183959.5|184029.8|183899.8|202
1721873400000|2024-07-25 02:10:00|184078.4|183948.4|183988|183858|184088.9|183958.9|183988|183858|116
1721873700000|2024-07-25 02:15:00|183987.3|183857.3|184002.7|183872.7|184024.3|183879.7|183984.4|183824.2|99
1721874000000|2024-07-25 02:20:00|184002.2|183872.2|183869.7|183739.7|184006.7|183876.7|183851.2|183721.2|178
1721874300000|2024-07-25 02:25:00|183868.9|183738.9|183939.4|183809.4|183948.4|183818.4|183864.4|183734.4|225
1721874600000|2024-07-25 02:30:00|183939.9|183809.9|183935.5|183805.5|183951.5|183821.5|183934.6|183804.6|152
1721874900000|2024-07-25 02:35:00|183942|183812|184043.8|183913.8|184061.7|183914.9|183938.5|183808.5|174
1721875200000|2024-07-25 02:40:00|184044.2|183914.2|184040.7|183910.7|184044.4|183914.4|184032.1|183902.1|126
1721875500000|2024-07-25 02:45:00|184041.4|183911.4|184210.1|184080.1|184252.2|184080.4|184028.7|183898.7|89
1721875800000|2024-07-25 02:50:00|184212.7|184082.7|184211.6|184081.6|184274.3|184083.2|184204.3|184041.8|86
1721876100000|2024-07-25 02:55:00|184204.2|184074.2|184203.2|184073.2|184250.6|184086.2|184202.1|184028.4|37
1721876400000|2024-07-25 03:00:00|184203.4|184073.4|184210.4|184080.4|184215.1|184085.1|184203|184073|26
1721876700000|2024-07-25 03:05:00|184214.6|184084.6|184193.1|184063.1|184252.5|184093.1|184192.5|184043.2|50
1721877000000|2024-07-25 03:10:00|184198.8|184068.8|184198.4|184068.4|184240|184085.8|184189.4|184033.9|67
1721877300000|2024-07-25 03:15:00|184243.4|184038.1|184206.2|184076.2|184245.1|184097.2|184193.7|184033.9|56
1721877600000|2024-07-25 03:20:00|184202.9|184072.9|184205.6|184075.6|184257|184102.1|184200|184053.3|90
1721877900000|2024-07-25 03:25:00|184205.8|184075.8|184211.9|184081.9|184240.1|184110.1|184198.8|184068.8|122
1721878200000|2024-07-25 03:30:00|184212|184082|184195.8|184065.8|184243.9|184099.5|184164.4|184034.4|66
1721878500000|2024-07-25 03:35:00|184215.1|184085.1|184215.1|184085.1|184223.9|184093.9|184191.7|184061.7|20
1721878800000|2024-07-25 03:40:00|184195.4|184065.4|184195.3|184065.3|184253.2|184100.8|184191.7|184047.3|26
1721879100000|2024-07-25 03:45:00|184215.1|184085.1|184193.5|184063.5|184232.3|184102.3|184191.7|184061.7|32
1721879400000|2024-07-25 03:50:00|184192.6|184062.6|184194.4|184064.4|184223.2|184093.2|184192.6|184062.6|34
1721879700000|2024-07-25 03:55:00|184194|184064|184208.1|184078.1|184218|184088|184192.9|184062.9|51
1721880000000|2024-07-25 04:00:00|184207.6|184077.6|184137.4|184007.4|184208.6|184078.6|184125.6|183995.6|124
1721880300000|2024-07-25 04:05:00|184137.1|184007.1|184133.4|184003.4|184140.8|184010.8|184132.2|184002.2|141
1721880600000|2024-07-25 04:10:00|184134.3|184004.3|184133.6|184003.6|184139.9|184009.9|184131.5|184001.5|120
1721880900000|2024-07-25 04:15:00|184133.5|184003.5|184143|184013|184143|184013|184128.3|183998.3|114
1721881200000|2024-07-25 04:20:00|184142.6|184012.6|184165.8|184035.8|184176.4|184046.4|184112.2|183992.4|101
1721881500000|2024-07-25 04:25:00|184165.2|184035.2|184172.8|184042.8|184181.4|184051.4|184159.2|184029.2|250
1721881800000|2024-07-25 04:30:00|184169.7|184039.7|184169.7|184039.7|184175.3|184045.3|184158.1|184028.1|329
1721882100000|2024-07-25 04:35:00|184167.4|184037.4|184164.8|184034.8|184182.7|184052.7|184161.3|184031.3|276
1721882400000|2024-07-25 04:40:00|184164|184034|184051.8|183921.8|184165.4|184035.4|184006.1|183876.1|367
1721882700000|2024-07-25 04:45:00|184052.2|183922.2|184107.2|183977.2|184110.1|183980.1|184042|183912|234
1721883000000|2024-07-25 04:50:00|184107.4|183977.4|184105.9|183975.9|184113.9|183983.9|184101.7|183971.7|61
1721883300000|2024-07-25 04:55:00|184106.4|183976.4|184097.7|183967.7|184114.4|183984.4|184095|183965|47
1721883600000|2024-07-25 05:00:00|184086.3|183996.3|184088.6|183998.6|184108.1|183998.6|184080.8|183975.8|58
1721883900000|2024-07-25 05:05:00|184087.8|183997.8|184099.3|184009.3|184109.8|184019.8|184085.6|183995.6|82
1721884200000|2024-07-25 05:10:00|184105|184015|184344.8|184254.8|184364.9|184259.7|184098.4|184008.4|118
1721884500000|2024-07-25 05:15:00|184340.4|184250.4|184194.2|184104.2|184340.4|184250.4|184138.9|184023.7|477
1721884800000|2024-07-25 05:20:00|184201.4|184071.4|184139.1|184049.1|184204.4|184104.1|184092.3|183980.5|577
1721885100000|2024-07-25 05:25:00|184139.5|184049.5|184143.2|184013.2|184164.6|184062.5|184094.8|184004.8|121
1721885400000|2024-07-25 05:30:00|184143.1|184013.1|184182.8|184052.8|184182.8|184067.3|184089.8|183959.8|352
1721885700000|2024-07-25 05:35:00|184182.9|184052.9|184158.7|184068.7|184183.6|184079.1|184128|184038|71
1721886000000|2024-07-25 05:40:00|184158.8|184068.8|184193.8|184103.8|184200.8|184110.8|184152.4|184062.4|57
1721886300000|2024-07-25 05:45:00|184194.2|184104.2|184181.6|184091.6|184250.1|184160.1|184171|184059.3|73
1721886600000|2024-07-25 05:50:00|184181.8|184091.8|184230|184140|184247.9|184140.4|184169.7|184047.1|164
1721886900000|2024-07-25 05:55:00|184228.8|184138.8|184206.4|184116.4|184255.9|184165.9|184205.9|184115.9|107
1721887200000|2024-07-25 06:00:00|184207.2|184117.2|184179.4|184089.4|184226.7|184136.7|184158|184068|433
1721887500000|2024-07-25 06:05:00|184179.9|184089.9|184218.9|184128.9|184223.3|184133.3|184151.4|184061.4|251
1721887800000|2024-07-25 06:10:00|184218.7|184128.7|184296.1|184206.1|184422|184332|184218.7|184128.7|468
1721888100000|2024-07-25 06:15:00|184295.8|184205.8|184306.2|184216.2|184334.5|184244.5|184273.3|184183.3|283
1721888400000|2024-07-25 06:20:00|184305.7|184215.7|184245.1|184155.1|184306.9|184216.9|184037.9|183947.9|460
1721888700000|2024-07-25 06:25:00|184242.1|184152.1|184202.1|184112.1|184285|184195|184123|184033|538
1721889000000|2024-07-25 06:30:00|184201.5|184111.5|184294.9|184204.9|184358.6|184268.6|184109.1|184019.1|501
1721889300000|2024-07-25 06:35:00|184292.7|184202.7|184356.4|184266.4|184400.1|184310.1|184288.9|184198.9|449
1721889600000|2024-07-25 06:40:00|184356.3|184266.3|184395.7|184305.7|184398.7|184308.7|184339.5|184249.5|357
1721889900000|2024-07-25 06:45:00|184396.7|184306.7|184491.4|184401.4|184565.3|184475.3|184367.6|184277.6|446
1721890200000|2024-07-25 06:50:00|184492|184402|184668.7|184578.7|184686.7|184596.7|184487.1|184397.1|400
1721890500000|2024-07-25 06:55:00|184668.5|184578.5|184837.1|184747.1|184890.2|184800.2|184647.9|184557.9|400
1721890800000|2024-07-25 07:00:00|184856.3|184766.3|184889.7|184799.7|185002.4|184912.4|184813.3|184723.3|570
1721891100000|2024-07-25 07:05:00|184889.6|184799.6|185112.9|185022.9|185118.3|185028.3|184884.2|184794.2|653
1721891400000|2024-07-25 07:10:00|185109.8|185019.8|185300.5|185210.5|185321.9|185231.9|185105.7|185005.2|464
1721891700000|2024-07-25 07:15:00|185318.7|185228.7|185105.7|185015.7|185322.2|185232.2|185049|184959|516
1721892000000|2024-07-25 07:20:00|185106.5|185016.5|185284.1|185194.1|185291.9|185201.9|185060.6|184970.6|483
1721892300000|2024-07-25 07:25:00|185287.6|185197.6|185208.1|185118.1|185351|185261|185158.3|185068.3|620
1721892600000|2024-07-25 07:30:00|185210.9|185120.9|185056.9|184966.9|185285.5|185195.5|185035.8|184945.8|657
1721892900000|2024-07-25 07:35:00|185060.5|184970.5|185005.5|184915.5|185139.9|185049.9|184946|184847.2|716
1721893200000|2024-07-25 07:40:00|185001.6|184911.6|185144.1|185054.1|185152.6|185062.6|184925|184835|598
1721893500000|2024-07-25 07:45:00|185148|185058|185140.8|185050.8|185218|185128|185055.4|184965.4|663
1721893800000|2024-07-25 07:50:00|185144.2|185054.2|185106.4|185016.4|185185.4|185095.4|185015.8|184925.8|637
1721894100000|2024-07-25 07:55:00|185106.1|185016.1|185057.8|184967.8|185155.6|185065.6|185018.3|184928.3|403
1721894400000|2024-07-25 08:00:00|185047.6|184957.6|185050.6|184960.6|185168.8|185078.8|184968.2|184878.2|563
1721894700000|2024-07-25 08:05:00|185045.7|184955.7|185057.4|184967.4|185087.5|184997.5|184996.7|184906.7|467
1721895000000|2024-07-25 08:10:00|185052.5|184962.5|184990|184900|185052.5|184962.5|184734.4|184644.4|710
1721895300000|2024-07-25 08:15:00|184985.5|184895.5|185053.8|184963.8|185117|185027|184865.5|184775.5|614
1721895600000|2024-07-25 08:20:00|185053.1|184963.1|184974.2|184884.2|185127.5|185037.5|184965.2|184875.2|612
1721895900000|2024-07-25 08:25:00|184976.5|184886.5|185177.7|185087.7|185178.3|185088.3|184971.7|184881.7|584
1721896200000|2024-07-25 08:30:00|185178|185088|184887.7|184797.7|185193.8|185103.8|184861.3|184746.6|572
1721896500000|2024-07-25 08:35:00|184887.3|184797.3|184623.5|184533.5|184896.8|184806.8|184594.8|184504.8|571
1721896800000|2024-07-25 08:40:00|184624.8|184534.8|184604.6|184514.6|184714.4|184624.4|184511.1|184421.1|571
1721897100000|2024-07-25 08:45:00|184603.9|184513.9|184552.2|184422.2|184618|184528|184429.9|184333.7|648
1721897400000|2024-07-25 08:50:00|184552|184422|184640.8|184550.8|184662.3|184569.8|184494.3|184404.3|707
1721897700000|2024-07-25 08:55:00|184643.2|184553.2|184751.3|184661.3|184783.7|184693.7|184625.9|184535.9|718
1721898000000|2024-07-25 09:00:00|184750.7|184660.7|184939.5|184849.5|185048.5|184940.4|184744.6|184654.6|641
1721898300000|2024-07-25 09:05:00|184939.3|184849.3|184984.6|184894.6|185027.4|184937.4|184892.4|184802.4|524
1721898600000|2024-07-25 09:10:00|184985.6|184895.6|184926.6|184836.6|184999.4|184909.4|184805.1|184715.1|509
1721898900000|2024-07-25 09:15:00|184926.4|184836.4|185059.2|184969.2|185084.2|184994.2|184807.1|184717.1|481
1721899200000|2024-07-25 09:20:00|185058.4|184968.4|185075.1|184985.1|185084.5|184994.5|185035|184945|375
1721899500000|2024-07-25 09:25:00|185075|184985|185114.5|185024.5|185137.3|185047.3|185063.4|184973.4|362
1721899800000|2024-07-25 09:30:00|185120.9|185030.9|185218.9|185128.9|185224|185134|185100.2|185010.2|281
1721900100000|2024-07-25 09:35:00|185223.1|185133.1|185090.8|185000.8|185227.6|185137.6|185069.2|184979.2|220
1721900400000|2024-07-25 09:40:00|185088.4|184998.4|185049.2|184959.2|185120.7|185030.7|185019|184929|355
1721900700000|2024-07-25 09:45:00|185049|184959|185029.5|184939.5|185148.7|185058.7|185022.9|184932.9|381
1721901000000|2024-07-25 09:50:00|185030.7|184940.7|184817.1|184727.1|185030.7|184940.7|184815.4|184725.4|372
1721901300000|2024-07-25 09:55:00|184847.8|184757.8|184833|184743|184965.5|184875.5|184833|184743|229
1721901600000|2024-07-25 10:00:00|184831.5|184741.5|184845.8|184755.8|184895.3|184805.3|184726.6|184636.6|334
1721901900000|2024-07-25 10:05:00|184845.9|184755.9|184932.2|184842.2|184969.1|184879.1|184844.6|184754.6|338
1721902200000|2024-07-25 10:10:00|184933.6|184843.6|184824|184734|184958|184868|184749.2|184659.2|515
1721902500000|2024-07-25 10:15:00|184823.9|184733.9|184803.2|184713.2|184828.5|184738.5|184762.1|184672.1|410
1721902800000|2024-07-25 10:20:00|184803.3|184713.3|184804.3|184714.3|184815.3|184725.3|184716.7|184626.7|326
1721903100000|2024-07-25 10:25:00|184803.4|184713.4|184780.6|184690.6|184810.2|184720.2|184715.3|184625.3|315
1721903400000|2024-07-25 10:30:00|184779.8|184689.8|184793|184703|184958|184868|184652.7|184562.7|612
1721903700000|2024-07-25 10:35:00|184791.6|184701.6|184767.9|184677.9|184792.1|184702.1|184671.3|184581.3|479
1721904000000|2024-07-25 10:40:00|184768.9|184678.9|184842.9|184752.9|184871.1|184781.1|184764.1|184674.1|382
1721904300000|2024-07-25 10:45:00|184845.1|184755.1|184989.6|184899.6|185015.2|184925.2|184805.3|184715.3|427
1721904600000|2024-07-25 10:50:00|184987.4|184897.4|184885.3|184795.3|185079.8|184989.8|184876|184786|433
1721904900000|2024-07-25 10:55:00|184882.7|184792.7|184858.2|184768.2|184882.8|184792.8|184784.8|184694.8|435
1721905200000|2024-07-25 11:00:00|184869.5|184779.5|184861.8|184771.8|184979.3|184868.7|184842.3|184752.3|531
1721905500000|2024-07-25 11:05:00|184861.4|184771.4|184854.8|184764.8|184949.6|184856.6|184854.8|184764.8|398
1721905800000|2024-07-25 11:10:00|184857.6|184767.6|184757.8|184667.8|184877|184787|184706.2|184616.2|420
1721906100000|2024-07-25 11:15:00|184771.3|184681.3|184741.1|184651.1|184839.8|184749.8|184712.3|184622.3|431
1721906400000|2024-07-25 11:20:00|184740.5|184650.5|184868.5|184778.5|184868.5|184778.5|184724.2|184634.2|345
1721906700000|2024-07-25 11:25:00|184867.3|184777.3|184816.5|184726.5|184868.5|184778.5|184765.8|184675.8|318
1721907000000|2024-07-25 11:30:00|184821.5|184731.5|184854.4|184764.4|184895.5|184805.5|184781.6|184691.6|436
1721907300000|2024-07-25 11:35:00|184855.8|184765.8|184925.6|184835.6|184956|184866|184854.2|184764.2|360
1721907600000|2024-07-25 11:40:00|184926|184836|184933.3|184843.3|184942.6|184852.6|184911.3|184821.3|288
1721907900000|2024-07-25 11:45:00|184932.4|184842.4|184910.7|184820.7|184933|184843|184863.7|184773.7|302
1721908200000|2024-07-25 11:50:00|184910.3|184820.3|184939.7|184849.7|184946|184856|184910.1|184820.1|202
1721908500000|2024-07-25 11:55:00|184937.5|184847.5|184993.1|184903.1|185024.3|184934.3|184933|184843|327
1721908800000|2024-07-25 12:00:00|184991.2|184901.2|184963.1|184873.1|185004.8|184914.8|184870.1|184780.1|484
1721909100000|2024-07-25 12:05:00|184964.1|184874.1|184938.2|184848.2|184973.4|184883.4|184911.9|184821.9|377
1721909400000|2024-07-25 12:10:00|184936.2|184846.2|185005.6|184915.6|185198.3|185108.3|184935.6|184845.6|383
1721909700000|2024-07-25 12:15:00|185010.5|184920.5|184912|184822|185012.8|184922.8|184879|184789|709
1721910000000|2024-07-25 12:20:00|184921|184831|184864.1|184774.1|185015.6|184925.6|184820.9|184730.9|655
1721910300000|2024-07-25 12:25:00|184862.2|184772.2|184981.3|184651.2|184983.1|184893.1|184688.3|184564.8|399
1721910600000|2024-07-25 12:30:00|184961.8|184619.8|184845.8|184755.8|185069.2|184823.2|184685.7|184594.1|864
1721910900000|2024-07-25 12:35:00|184839.6|184749.6|184733.3|184643.3|184902.2|184812.2|184673.4|184583.4|900
1721911200000|2024-07-25 12:40:00|184734.8|184644.8|184621|184531|184762.3|184672.3|184475.5|184385.5|786
1721911500000|2024-07-25 12:45:00|184623.3|184533.3|184606.6|184516.6|184751.4|184661.4|184516.7|184426.7|734
1721911800000|2024-07-25 12:50:00|184610.2|184520.2|184431.8|184341.8|184703|184613|184410.4|184320.4|714
1721912100000|2024-07-25 12:55:00|184431.9|184341.9|184346.1|184256.1|184458.3|184368.3|184308|184218|712
1721912400000|2024-07-25 13:00:00|184343|184253|184342.9|184252.9|184472.5|184382.5|184327.6|184237.6|539
1721912700000|2024-07-25 13:05:00|184343|184253|184137.6|184047.6|184343|184253|184064.8|183974.8|673
1721913000000|2024-07-25 13:10:00|184141.6|184051.6|184116.3|183986.3|184195|184105|183967.6|183867|546
1721913300000|2024-07-25 13:15:00|184113.8|183983.8|183996.2|183906.2|184124|183994|183982.9|183882.2|443
1721913600000|2024-07-25 13:20:00|184003.2|183913.2|183964.3|183834.3|184031.3|183941.3|183867.4|183737.4|609
1721913900000|2024-07-25 13:25:00|183964.1|183834.1|184106.7|183976.7|184112.5|184010.6|183928.2|183827.9|549
1721914200000|2024-07-25 13:30:00|184106.5|183976.5|184375|184285|184384.8|184294.8|184072.3|183942.3|665
1721914500000|2024-07-25 13:35:00|184376.1|184286.1|184408.2|184318.2|184437.3|184347.3|184210.1|184120.1|832
1721914800000|2024-07-25 13:40:00|184408|184318|184085.9|183995.9|184434|184344|184081.6|183991.6|770
1721915100000|2024-07-25 13:45:00|184089.2|183999.2|183994.3|183864.3|184090.8|184000.8|183968.7|183838.7|714
1721915400000|2024-07-25 13:50:00|183994.1|183864.1|183955.2|183825.2|184066.7|183936.7|183878.8|183788.8|653
1721915700000|2024-07-25 13:55:00|183953.7|183823.7|183979.1|183889.1|184097.6|183984.3|183939.2|183809.2|662
1721916000000|2024-07-25 14:00:00|183983.2|183893.2|184284.9|184154.9|184292|184162|183975.6|183885.6|821
1721916300000|2024-07-25 14:05:00|184288|184158|184326.9|184196.9|184422.9|184292.9|184253.9|184123.9|737
1721916600000|2024-07-25 14:10:00|184328.9|184198.9|184104.3|184014.3|184365.9|184275.9|184075.9|183985.9|731
1721916900000|2024-07-25 14:15:00|184149.3|184059.3|184000|183870|184281.4|184151.4|183995.9|183865.9|866
1721917200000|2024-07-25 14:20:00|183999.8|183869.8|183948.8|183858.8|184028.9|183925.4|183943.2|183853.2|604
1721917500000|2024-07-25 14:25:00|183947.4|183857.4|183823.5|183693.5|183950.8|183860.8|183756.1|183666.1|580
1721917800000|2024-07-25 14:30:00|183824.8|183694.8|183753.4|183663.4|183872.5|183765.1|183720.7|183630.6|584
1721918100000|2024-07-25 14:35:00|183754.7|183664.7|183783.4|183693.4|183783.4|183693.4|183729.6|183635.3|481
1721918400000|2024-07-25 14:40:00|183779.8|183689.8|183689.3|183599.3|183781.2|183691.2|183680.5|183590.5|315
1721918700000|2024-07-25 14:45:00|183689.5|183599.5|183634|183544|183733|183643|183624.3|183534.3|481
1721919000000|2024-07-25 14:50:00|183637.9|183547.9|183489.8|183399.8|183637.9|183547.9|183478.3|183388.3|338
1721919300000|2024-07-25 14:55:00|183490.1|183400.1|183494.5|183404.5|183589.5|183486.1|183421.3|183331.3|543
1721919600000|2024-07-25 15:00:00|183497.8|183407.8|183342.3|183252.3|183502.7|183412.7|183322.1|183232.1|417
1721919900000|2024-07-25 15:05:00|183341.5|183251.5|183423|183333|183425.7|183335.7|183323.2|183233.2|341
1721920200000|2024-07-25 15:10:00|183424.1|183334.1|183345.7|183255.7|183433.4|183343.4|183321|183231|394
1721920500000|2024-07-25 15:15:00|183341.1|183251.1|183444.4|183354.4|183444.4|183354.4|183322.9|183232.9|377
1721920800000|2024-07-25 15:20:00|183445.9|183355.9|183499.9|183409.9|183535.5|183445.5|183422.7|183332.7|435
1721921100000|2024-07-25 15:25:00|183500|183410|183517.5|183387.5|183536|183433.4|183492.5|183387.5|408
1721921400000|2024-07-25 15:30:00|183515.2|183385.2|183381.9|183291.9|183526.5|183436.5|183379.3|183274.8|442
1721921700000|2024-07-25 15:35:00|183382|183292|183445.3|183355.3|183510.4|183420.4|183379.1|183289.1|493
1721922000000|2024-07-25 15:40:00|183444.2|183354.2|183398.3|183308.3|183452.6|183362.6|183390.5|183280.1|389
1721922300000|2024-07-25 15:45:00|183395.4|183305.4|183447|183357|183449.7|183359.7|183375.1|183285.1|198
1721922600000|2024-07-25 15:50:00|183447.4|183357.4|183306.8|183216.8|183449.1|183359.1|183246|183156|399
1721922900000|2024-07-25 15:55:00|183306.9|183216.9|183279.4|183189.4|183308.1|183218.1|183271.2|183181.2|255
1721923200000|2024-07-25 16:00:00|183279.8|183189.8|183318.4|183228.4|183326.7|183236.7|183274.3|183184.3|331
1721923500000|2024-07-25 16:05:00|183318.6|183228.6|183342.4|183252.4|183400.7|183310.7|183305.8|183215.8|388
1721923800000|2024-07-25 16:10:00|183341.8|183251.8|183337.3|183247.3|183375.4|183285.4|183334.5|183244.5|282
1721924100000|2024-07-25 16:15:00|183337.5|183247.5|183316.6|183226.6|183358.9|183268.9|183308.3|183218.3|313
1721924400000|2024-07-25 16:20:00|183316.3|183226.3|183280.9|183190.9|183401.9|183271.9|183251.9|183161.9|257
1721924700000|2024-07-25 16:25:00|183281|183191|183354.2|183264.2|183361.1|183271.1|183275.9|183185.9|253
1721925000000|2024-07-25 16:30:00|183355|183265|183316.4|183226.4|183397.1|183307.1|183311.7|183221.7|262
1721925300000|2024-07-25 16:35:00|183315.5|183225.5|183355.3|183265.3|183376.5|183286.5|183310|183220|224
1721925600000|2024-07-25 16:40:00|183355.2|183265.2|183340.7|183250.7|183365.6|183275.6|183328.6|183238.6|222
1721925900000|2024-07-25 16:45:00|183340.8|183250.8|183390.9|183260.9|183393|183276.9|183340.7|183248.2|153
1721926200000|2024-07-25 16:50:00|183391|183261|183339.5|183249.5|183391.2|183261.2|183336.4|183219.7|209
1721926500000|2024-07-25 16:55:00|183338.3|183248.3|183333|183243|183387|183297|183325.2|183235.2|249
1721926800000|2024-07-25 17:00:00|183336.9|183246.9|183405.9|183315.9|183406.4|183316.4|183301.3|183211.3|424
1721927100000|2024-07-25 17:05:00|183402.6|183312.6|183343.7|183253.7|183416.2|183326.2|183300|183210|329
1721927400000|2024-07-25 17:10:00|183343.6|183253.6|183447.6|183357.6|183454.7|183364.7|183337.1|183223|331
1721927700000|2024-07-25 17:15:00|183445.4|183355.4|183456.9|183366.9|183469|183379|183444.6|183354.6|201
1721928000000|2024-07-25 17:20:00|183452.7|183362.7|183640.1|183550.1|183650.7|183560.7|183440|183350|370
1721928300000|2024-07-25 17:25:00|183634.3|183544.3|183719.5|183629.5|183748|183658|183620|183530|324
1721928600000|2024-07-25 17:30:00|183712|183622|183664.9|183574.9|183712|183622|183649.8|183559.8|299
1721928900000|2024-07-25 17:35:00|183664.8|183574.8|183632.7|183542.7|183704.2|183614.2|183631.8|183541.8|299
1721929200000|2024-07-25 17:40:00|183636.1|183546.1|183621.7|183491.7|183641.3|183551.3|183567.6|183477.6|218
1721929500000|2024-07-25 17:45:00|183621.5|183491.5|183646.1|183556.1|183679|183564.9|183619.7|183489.7|329
1721929800000|2024-07-25 17:50:00|183649|183559|183668.1|183578.1|183685.3|183595.3|183641.5|183551.5|243
1721930100000|2024-07-25 17:55:00|183668.2|183578.2|183492.3|183402.3|183738.7|183648.7|183468.9|183378.9|442
1721930400000|2024-07-25 18:00:00|183490.4|183400.4|183515.9|183425.9|183525|183435|183401.8|183311.8|406
1721930700000|2024-07-25 18:05:00|183516.7|183426.7|183684.3|183594.3|183685.5|183595.5|183515.8|183425.8|331
1721931000000|2024-07-25 18:10:00|183684.2|183594.2|183730.5|183640.5|183762.8|183648.5|183660.7|183530.7|339
1721931300000|2024-07-25 18:15:00|183730.4|183640.4|183738.9|183648.9|183747.2|183657.2|183703.9|183613.9|289
1721931600000|2024-07-25 18:20:00|183738.8|183648.8|183767.4|183677.4|183768.2|183678.2|183727|183637|184
1721931900000|2024-07-25 18:25:00|183767.3|183677.3|183756.1|183666.1|183767.3|183677.3|183731.5|183641.5|226
1721932200000|2024-07-25 18:30:00|183758.8|183668.8|183606.4|183476.4|183758.8|183668.8|183602.9|183472.9|265
1721932500000|2024-07-25 18:35:00|183608.6|183478.6|183611.3|183481.3|183619.7|183489.7|183600.6|183470.6|235
1721932800000|2024-07-25 18:40:00|183612.2|183482.2|183684.9|183594.9|183710|183596.6|183610.4|183480.4|281
1721933100000|2024-07-25 18:45:00|183685.2|183595.2|183719|183589|183741.6|183611.6|183675.3|183558.4|296
1721933400000|2024-07-25 18:50:00|183716.6|183586.6|183756.1|183626.1|183765.6|183635.6|183699.1|183569.1|270
1721933700000|2024-07-25 18:55:00|183756|183626|183782.7|183652.7|183804.7|183674.7|183746.8|183616.8|416
1721934000000|2024-07-25 19:00:00|183782.8|183652.8|183763|183633|183788.2|183658.2|183759.9|183629.9|295
1721934300000|2024-07-25 19:05:00|183762.9|183632.9|183741.2|183651.2|183772.7|183661.1|183736.3|183627|175
1721934600000|2024-07-25 19:10:00|183741.5|183651.5|183737.3|183647.3|183756.2|183666.2|183730.7|183640.7|185
1721934900000|2024-07-25 19:15:00|183735.3|183645.3|183665.9|183575.9|183742.5|183652.5|183665.9|183575.9|136
1721935200000|2024-07-25 19:20:00|183665.8|183575.8|183625.2|183495.2|183673.4|183583.4|183620|183490|149
1721935500000|2024-07-25 19:25:00|183625.4|183495.4|183632.2|183502.2|183632.4|183502.4|183607.1|183477.1|148
1721935800000|2024-07-25 19:30:00|183630.1|183500.1|183542|183412|183630.6|183500.6|183531.8|183401.8|281
1721936100000|2024-07-25 19:35:00|183542.1|183412.1|183558|183428|183567.4|183437.4|183531.8|183401.8|386
1721936400000|2024-07-25 19:40:00|183557.8|183427.8|183633.2|183503.2|183651.3|183549.7|183533.4|183419|217
1721936700000|2024-07-25 19:45:00|183636.1|183506.1|183645.8|183515.8|183777.1|183672|183631.8|183501.8|274
1721937000000|2024-07-25 19:50:00|183647.5|183517.5|183657.4|183527.4|183663.8|183533.8|183638.6|183508.6|238
1721937300000|2024-07-25 19:55:00|183654.2|183524.2|183634.8|183504.8|183683.4|183553.4|183620|183490|239
1721937600000|2024-07-25 20:00:00|183631.1|183501.1|183702.7|183612.7|183733.8|183619.4|183570.5|183480.5|194
1721937900000|2024-07-25 20:05:00|183702.8|183612.8|183860.5|183730.5|183881.7|183751.7|183702.8|183612.8|174
1721938200000|2024-07-25 20:10:00|183857.5|183727.5|183839.2|183709.2|183863.7|183733.7|183838.6|183708.6|54
1721938500000|2024-07-25 20:15:00|183786.9|183656.9|183796.3|183666.3|183798.2|183668.2|183755.8|183625.8|450
1721938800000|2024-07-25 20:20:00|183801.8|183671.8|183796.8|183666.8|183806.7|183676.7|183788.4|183658.4|205
1721939100000|2024-07-25 20:25:00|183799.7|183669.7|183821.4|183691.4|183825.4|183695.4|183778.8|183648.8|437
1721939400000|2024-07-25 20:30:00|183814.9|183684.9|183817.7|183687.7|183824|183694|183800.1|183670.1|78
1721939700000|2024-07-25 20:35:00|183813.5|183683.5|183666.9|183536.9|183818|183688|183641.8|183511.8|155
1721940000000|2024-07-25 20:40:00|183665.3|183535.3|183654.7|183524.7|183665.3|183535.3|183646|183516|60
1721940300000|2024-07-25 20:45:00|183653.2|183523.2|183771.2|183429.2|183854.4|183577.8|183571.9|183340.3|1101
1721940600000|2024-07-25 20:50:00|183792.9|183455|183787.1|183474.6|183801.8|183490.8|183710.8|183368.8|1173
1721940900000|2024-07-25 20:55:00|183763.7|183421.7|183742.7|183400.7|183808.7|183486.5|183740.2|183398.2|1188
1721941200000|2024-07-25 21:00:00|183760.7|183418.7|183906.8|183564.8|183906.8|183564.8|183760.7|183418.7|6
1721947500000|2024-07-25 22:45:00|183808.5|183466.5|183808.5|183466.5|183808.8|183466.8|183808.5|183466.5|9
1721947800000|2024-07-25 22:50:00|183808.6|183466.6|183808.5|183466.5|183808.6|183466.6|183808.5|183466.5|2
1721948100000|2024-07-25 22:55:00|183808.6|183466.6|183808.5|183466.5|183808.6|183466.6|183808.2|183466.2|8
1721948400000|2024-07-25 23:00:00|183816.7|183474.7|183809.4|183467.4|183827|183485|183808.5|183466.5|112
1721948700000|2024-07-25 23:05:00|183809.5|183467.5|183808.5|183466.5|183809.6|183467.6|183796.2|183454.2|69
1721949000000|2024-07-25 23:10:00|183809.2|183467.2|183809.5|183467.5|183810.2|183468.2|183807.6|183465.6|70
1721949300000|2024-07-25 23:15:00|183809.7|183467.7|183820.8|183478.8|183829.4|183487.4|183808.4|183466.4|73
1721949600000|2024-07-25 23:20:00|183821|183479|183820.8|183478.8|183821|183479|183820.4|183478.4|47
1721949900000|2024-07-25 23:25:00|183821|183479|183820.8|183478.8|183821.1|183479.1|183820.7|183478.7|18
1721950200000|2024-07-25 23:30:00|183820.9|183478.9|183821|183479|183830.6|183488.6|183820.9|183478.9|63
1721950500000|2024-07-25 23:35:00|183821.2|183479.2|183771|183489.6|183825.3|183497.3|183754.2|183445|53
1721950800000|2024-07-25 23:40:00|183769.5|183488.9|183710.9|183469.8|183777.6|183488.9|183706.5|183409.8|75
1721951100000|2024-07-25 23:45:00|183709.5|183469.9|183725|183456.3|183734.4|183470.2|183687.9|183435.5|69
1721951400000|2024-07-25 23:50:00|183716|183455.7|183686|183468.1|183729.3|183468.4|183676.2|183446.2|59
1721951700000|2024-07-25 23:55:00|183700.4|183462.5|183658.4|183455.8|183702.1|183491.8|183620.8|183451.2|64
1721952000000|2024-07-26 00:00:00|183658|183453.8|183610.6|183480.6|183668.8|183495.9|183608.4|183436.3|102
1721952300000|2024-07-26 00:05:00|183609.9|183479.9|183608.8|183478.8|183656.8|183489.1|183607.6|183442.6|85
1721952600000|2024-07-26 00:10:00|183607.8|183477.8|183615|183485|183615.8|183485.8|183606.6|183476.6|112
1721952900000|2024-07-26 00:15:00|183618.5|183488.5|183613|183483|183619.6|183489.6|183611.7|183481.7|70
1721953200000|2024-07-26 00:20:00|183613.8|183483.8|183610.9|183480.9|183616.7|183486.7|183607.8|183477.8|64
1721953500000|2024-07-26 00:25:00|183611.4|183481.4|183609.9|183479.9|183615.7|183485.7|183609.9|183479.9|43
1721953800000|2024-07-26 00:30:00|183610.5|183480.5|183651.6|183521.6|183675.2|183545.2|183608.1|183478.1|73
1721954100000|2024-07-26 00:35:00|183654.3|183524.3|183607.3|183477.3|183654.7|183524.7|183606.1|183476.1|71
1721954400000|2024-07-26 00:40:00|183605.4|183475.4|183624.5|183494.5|183632.8|183502.8|183598.6|183468.6|102
1721954700000|2024-07-26 00:45:00|183626.1|183496.1|183608.5|183478.5|183628.4|183498.4|183608.1|183478.1|106
1721955000000|2024-07-26 00:50:00|183610.3|183480.3|183637.8|183507.8|183637.8|183507.8|183605.2|183475.2|121
1721955300000|2024-07-26 00:55:00|183717.7|183587.7|183639.6|183509.6|183727.1|183597.1|183609.6|183479.6|145
1721955600000|2024-07-26 01:00:00|183641.6|183511.6|183642.3|183512.3|183643.2|183513.2|183610.4|183480.4|651
1721955900000|2024-07-26 01:05:00|183636.2|183506.2|183639.6|183509.6|183646.1|183516.1|183610.9|183480.9|478
1721956200000|2024-07-26 01:10:00|183634.5|183504.5|183616.1|183486.1|183711.2|183581.2|183614.1|183484.1|338
1721956500000|2024-07-26 01:15:00|183615.2|183485.2|183608|183478|183630.7|183500.7|183577.8|183447.8|830
1721956800000|2024-07-26 01:20:00|183607.9|183477.9|183614|183484|183623.9|183493.9|183597|183467|1009
1721957100000|2024-07-26 01:25:00|183613.2|183483.2|183605|183475|183635.8|183505.8|183593.8|183463.8|734
1721957400000|2024-07-26 01:30:00|183618.6|183488.6|183604.3|183474.3|183645.8|183489.1|183588.5|183433.1|330
1721957700000|2024-07-26 01:35:00|183605.1|183475.1|183646.8|183419.4|183653.4|183483|183548.8|183402|902
1721958000000|2024-07-26 01:40:00|183641.9|183417.5|183558.7|183355.1|183652.4|183481.1|183499.5|183348.2|450
1721958300000|2024-07-26 01:45:00|183558.5|183355.3|183390.4|183171.3|183560.9|183355.4|183338.2|183170.6|324
1721958600000|2024-07-26 01:50:00|183402.8|183173.5|183410.8|183162.9|183411|183173.5|183354.2|183140.1|66
1721958900000|2024-07-26 01:55:00|183410.3|183163.2|183389.9|183172.3|183411.2|183172.4|183352.7|183140.7|50
1721959200000|2024-07-26 02:00:00|183390.7|183148.6|183237.4|183107.4|183409.1|183172.3|183211.1|183030.3|72
1721959500000|2024-07-26 02:05:00|183238.1|183108.1|183280.6|183078|183288.4|183138.1|183238.1|183073|115
1721959800000|2024-07-26 02:10:00|183279.9|183077.4|183262|183132|183285.3|183141.9|183233.5|183067.8|78
1721960100000|2024-07-26 02:15:00|183236.7|183106.7|183211.5|183081.5|183270.1|183140.1|183185.5|183055.5|46
1721960400000|2024-07-26 02:20:00|183211.6|183081.6|183228.6|183098.6|183233.7|183103.7|183177.3|183047.3|36
1721960700000|2024-07-26 02:25:00|183226.3|183096.3|183212.2|183082.2|183233.5|183103.5|183189.3|183059.3|69
1721961000000|2024-07-26 02:30:00|183213|183083|183223|183093|183232.9|183102.9|183166|183036|231
1721961300000|2024-07-26 02:35:00|183222.7|183092.7|183229.1|183099.1|183258.1|183128.1|183217.7|183087.7|50
1721961600000|2024-07-26 02:40:00|183232.9|183102.9|183221.7|183091.7|183236|183106|183176.7|183046.7|146
1721961900000|2024-07-26 02:45:00|183223.9|183093.9|183226.3|183096.3|183230.4|183100.4|183201|183071|47
1721962200000|2024-07-26 02:50:00|183219.1|183089.1|183237.3|183107.3|183237.6|183107.6|183195.6|183065.6|37
1721962500000|2024-07-26 02:55:00|183223.7|183093.7|183231.4|183101.4|183238.7|183108.7|183198.4|183068.4|76
1721962800000|2024-07-26 03:00:00|183232.4|183102.4|183246.4|183116.4|183257.8|183127.8|183221.9|183091.9|55
1721963100000|2024-07-26 03:05:00|183237.9|183107.9|183292.3|183162.3|183294.3|183164.3|183233.9|183103.9|56
1721963400000|2024-07-26 03:10:00|183287.5|183157.5|183275.2|183145.2|183292.4|183162.4|183273|183143|59
1721963700000|2024-07-26 03:15:00|183286|183156|183258.6|183128.6|183290.9|183160.9|183258.5|183128.5|57
1721964000000|2024-07-26 03:20:00|183258.9|183128.9|183262.7|183132.7|183292.9|183162.9|183243.2|183113.2|88
1721964300000|2024-07-26 03:25:00|183264.7|183134.7|183287.1|183157.1|183292|183162|183264.7|183134.7|80
1721964600000|2024-07-26 03:30:00|183277.4|183147.4|183279.2|183149.2|183293.6|183163.6|183265.2|183135.2|294
1721964900000|2024-07-26 03:35:00|183272.4|183142.4|183309.3|183179.3|183322.7|183192.7|183251.7|183121.7|103
1721965200000|2024-07-26 03:40:00|183310.8|183180.8|183315.7|183185.7|183322.2|183192.2|183294.1|183164.1|48
1721965500000|2024-07-26 03:45:00|183318.1|183188.1|183314.4|183184.4|183324|183194|183306.5|183176.5|58
1721965800000|2024-07-26 03:50:00|183318|183188|183325.4|183195.4|183325.4|183195.4|183300.2|183170.2|53
1721966100000|2024-07-26 03:55:00|183329.4|183199.4|183321.3|183191.3|183347.6|183217.6|183312|183182|79
1721966400000|2024-07-26 04:00:00|183317.9|183187.9|183319|183189|183337.5|183207.5|183316.5|183186.5|81
1721966700000|2024-07-26 04:05:00|183315.1|183185.1|183306.7|183176.7|183335.4|183205.4|183290.8|183160.8|208
1721967000000|2024-07-26 04:10:00|183308.2|183178.2|183306.7|183176.7|183313.7|183183.7|183297.2|183167.2|390
1721967300000|2024-07-26 04:15:00|183306.1|183176.1|183301.7|183171.7|183310.3|183180.3|183290.6|183160.6|354
1721967600000|2024-07-26 04:20:00|183301.2|183171.2|183311.6|183181.6|183317.4|183187.4|183295.8|183165.8|198
1721967900000|2024-07-26 04:25:00|183311.4|183181.4|183302.9|183172.9|183312.2|183182.2|183290|183160|170
1721968200000|2024-07-26 04:30:00|183302.3|183172.3|183307.9|183177.9|183311.5|183181.5|183286.1|183156.1|308
1721968500000|2024-07-26 04:35:00|183307.7|183177.7|183309.3|183179.3|183310.4|183180.4|183288.9|183158.9|343
1721968800000|2024-07-26 04:40:00|183309.6|183179.6|183309.1|183179.1|183318.4|183188.4|183302.1|183172.1|267
1721969100000|2024-07-26 04:45:00|183308.4|183178.4|183311.5|183181.5|183315.9|183185.9|183295.7|183165.7|194
1721969400000|2024-07-26 04:50:00|183312.3|183182.3|183339|183209|183353.3|183223.3|183305.2|183175.2|78
1721969700000|2024-07-26 04:55:00|183332.5|183202.5|183296|183166|183337.6|183207.6|183279.9|183149.9|158
1721970000000|2024-07-26 05:00:00|183295.5|183165.5|183279.7|183149.7|183314.9|183184.9|183267.3|183137.3|212
1721970300000|2024-07-26 05:05:00|183280.7|183150.7|183303.8|183173.8|183306.7|183176.7|183271.4|183141.4|224
1721970600000|2024-07-26 05:10:00|183303.4|183173.4|183294.6|183164.6|183315.4|183185.4|183274.7|183144.7|179
1721970900000|2024-07-26 05:15:00|183292.9|183162.9|183298.6|183168.6|183331|183218.1|183255|183125|143
1721971200000|2024-07-26 05:20:00|183296.3|183166.3|183275.7|183145.7|183316.9|183186.9|183271.9|183141.9|192
1721971500000|2024-07-26 05:25:00|183274.5|183144.5|183255.5|183125.5|183288.8|183158.8|183222.1|183110.3|197
1721971800000|2024-07-26 05:30:00|183252.1|183122.1|183128.4|182998.4|183252.1|183122.1|183089|182977.6|215
1721972100000|2024-07-26 05:35:00|183120.2|182990.2|183161|183031|183168.5|183046.7|183120.2|182990.2|240
1721972400000|2024-07-26 05:40:00|183162.6|183032.6|183172.1|183042.1|183182.9|183073.5|183127.1|183014.8|486
1721972700000|2024-07-26 05:45:00|183172.6|183042.6|183165.8|183035.8|183178.7|183068.9|183155.2|183025.2|346
1721973000000|2024-07-26 05:50:00|183166.1|183036.1|183139.1|183009.1|183171.6|183041.6|183114|182984|228
1721973300000|2024-07-26 05:55:00|183138.2|183008.2|183132.9|183002.9|183150|183020|183125.3|182995.3|189
1721973600000|2024-07-26 06:00:00|183131.4|183001.4|183147.9|183057.9|183191.2|183065.6|183069.1|182961.1|407
1721973900000|2024-07-26 06:05:00|183145.9|183055.9|182901|182811|183153|183063|182871.3|182781.3|328
1721974200000|2024-07-26 06:10:00|182902.5|182812.5|182809.5|182719.5|182930.5|182840.5|182787|182697|356
1721974500000|2024-07-26 06:15:00|182810.5|182720.5|183031.1|182941.1|183082.5|182992.5|182809.5|182719.5|399
1721974800000|2024-07-26 06:20:00|183031|182941|182992|182902|183044.2|182954.2|182977.5|182887.5|267
1721975100000|2024-07-26 06:25:00|182992.1|182902.1|182994|182904|183040.6|182950.6|182986|182896|208
1721975400000|2024-07-26 06:30:00|182993.5|182903.5|183002.1|182912.1|183022.5|182932.5|182986.1|182896.1|312
1721975700000|2024-07-26 06:35:00|183001.1|182911.1|182967.2|182837.2|183007.5|182916.7|182961.6|182831.6|187
1721976000000|2024-07-26 06:40:00|182967.5|182837.5|182951.6|182821.6|182990.5|182860.5|182831.1|182701.1|313
1721976300000|2024-07-26 06:45:00|182953.6|182823.6|182835.1|182705.1|182956.6|182826.6|182826|182696|447
1721976600000|2024-07-26 06:50:00|182834.9|182704.9|182779.3|182649.3|182842.8|182720.6|182656.9|182526.9|499
1721976900000|2024-07-26 06:55:00|182776.6|182646.6|182787.7|182697.7|182815|182715.2|182756.6|182626.6|370
1721977200000|2024-07-26 07:00:00|182786.1|182696.1|182793.8|182663.8|182922.8|182811.1|182717.9|182587.9|598
1721977500000|2024-07-26 07:05:00|182799|182669|182864.2|182734.2|182939|182809|182773.4|182643.4|485
1721977800000|2024-07-26 07:10:00|182863.9|182733.9|182839.2|182709.2|182946.7|182816.7|182834|182704|401
1721978100000|2024-07-26 07:15:00|182841.7|182711.7|182786.6|182656.6|182871.1|182741.1|182753|182623|457
1721978400000|2024-07-26 07:20:00|182784.9|182654.9|182795.5|182665.5|182824|182728.2|182759.2|182629.2|427
1721978700000|2024-07-26 07:25:00|182794.4|182664.4|182699.8|182609.8|182802.7|182672.7|182690|182594.2|360
1721979000000|2024-07-26 07:30:00|182698|182608|182936.5|182806.5|182947.6|182817.6|182618.7|182506.8|560
1721979300000|2024-07-26 07:35:00|182945.1|182815.1|182765.6|182635.6|183015.4|182885.4|182688.3|182558.3|568
1721979600000|2024-07-26 07:40:00|182767|182637|182700|182570|182817.4|182687.4|182680.7|182550.7|474
1721979900000|2024-07-26 07:45:00|182699.9|182569.9|182743.2|182653.2|182800|182710|182662.2|182532.2|683
1721980200000|2024-07-26 07:50:00|182743.1|182653.1|182586.1|182496.1|182745.5|182655.5|182579.5|182466.2|514
1721980500000|2024-07-26 07:55:00|182579.2|182489.2|182473.2|182343.2|182581.5|182491.5|182382.7|182292.7|337
1721980800000|2024-07-26 08:00:00|182475.1|182345.1|182461.4|182371.4|182532.3|182402.3|182355.2|182257.2|482
1721981100000|2024-07-26 08:05:00|182462.8|182372.8|182527.2|182397.2|182573.7|182443.7|182432.1|182342.1|414
1721981400000|2024-07-26 08:10:00|182527.3|182397.3|182315.3|182225.3|182533.9|182403.9|182314.3|182224.3|404
1721981700000|2024-07-26 08:15:00|182318.9|182228.9|182543.6|182453.6|182563.6|182473.6|182279.5|182189.5|545
1721982000000|2024-07-26 08:20:00|182534|182444|182645.4|182555.4|182648.6|182558.6|182464.6|182374.6|464
1721982300000|2024-07-26 08:25:00|182646|182556|182664.5|182574.5|182739|182649|182544.4|182414.4|449
1721982600000|2024-07-26 08:30:00|182664.4|182574.4|182615.1|182525.1|182685.7|182595.7|182573.1|182483.1|518
1721982900000|2024-07-26 08:35:00|182614.9|182524.9|182718.5|182588.5|182733.5|182628.3|182612.9|182487.6|422
1721983200000|2024-07-26 08:40:00|182719.5|182589.5|182505.5|182415.5|182730.6|182600.6|182503.2|182413.2|414
1721983500000|2024-07-26 08:45:00|182506.1|182416.1|182543.2|182453.2|182555.3|182465.3|182476.9|182366.9|325
1721983800000|2024-07-26 08:50:00|182537.2|182447.2|182392.5|182302.5|182544.4|182454.4|182342.4|182252.4|411
1721984100000|2024-07-26 08:55:00|182394|182304|182472.5|182342.5|182533.9|182443.9|182374.8|182284.8|433
1721984400000|2024-07-26 09:00:00|182471.5|182341.5|182635.7|182505.7|182650.8|182531.3|182443.8|182341.5|548
1721984700000|2024-07-26 09:05:00|182640.7|182510.7|182593.3|182503.3|182680.1|182550.1|182514.2|182424.2|363
1721985000000|2024-07-26 09:10:00|182631.5|182541.5|182541.5|182451.5|182635.3|182545.3|182469.4|182379.4|368
1721985300000|2024-07-26 09:15:00|182536.5|182446.5|182600.5|182510.5|182655.3|182565.3|182532.6|182442.6|426
1721985600000|2024-07-26 09:20:00|182602.1|182512.1|182700.5|182610.5|182725.7|182635.7|182568|182462|378
1721985900000|2024-07-26 09:25:00|182697|182607|182634.5|182544.5|182728.7|182638.7|182618.6|182528.6|327
1721986200000|2024-07-26 09:30:00|182640.1|182550.1|182725.3|182635.3|182731.1|182641.1|182584.5|182494.5|411
1721986500000|2024-07-26 09:35:00|182725.4|182635.4|182617.9|182487.9|182763.3|182673.3|182609.4|182485.5|295
1721986800000|2024-07-26 09:40:00|182616.8|182486.8|182629.3|182499.3|182675.4|182577.5|182589.3|182459.3|431
1721987100000|2024-07-26 09:45:00|182629.6|182499.6|182641.5|182511.5|182746.7|182616.7|182629.6|182499.6|393
1721987400000|2024-07-26 09:50:00|182645.8|182515.8|182739.2|182649.2|182750.3|182660.3|182626|182496|253
1721987700000|2024-07-26 09:55:00|182740.7|182650.7|182695.7|182605.7|182828.6|182738.6|182690.8|182600.8|371
1721988000000|2024-07-26 10:00:00|182696.5|182606.5|182687.6|182597.6|182710.1|182620.1|182602|182512|428
1721988300000|2024-07-26 10:05:00|182683.7|182593.7|182684.1|182594.1|182743|182653|182656.1|182566.1|325
1721988600000|2024-07-26 10:10:00|182684.2|182594.2|182670.4|182580.4|182710.7|182620.7|182637.9|182547.9|282
1721988900000|2024-07-26 10:15:00|182670.5|182580.5|182739.4|182649.4|182747.5|182657.5|182667.6|182577.6|265
1721989200000|2024-07-26 10:20:00|182740.7|182650.7|182692.1|182602.1|182767.1|182677.1|182613|182523|329
1721989500000|2024-07-26 10:25:00|182691.7|182601.7|182627|182537|182695.5|182605.5|182617.6|182527.6|253
1721989800000|2024-07-26 10:30:00|182626.9|182536.9|182525.7|182435.7|182645.4|182555.4|182510.8|182420.8|267
1721990100000|2024-07-26 10:35:00|182528.3|182438.3|182429.3|182339.3|182533.4|182443.4|182419.4|182329.4|241
1721990400000|2024-07-26 10:40:00|182428.2|182338.2|182375.7|182285.7|182431|182341|182352.9|182262.9|266
1721990700000|2024-07-26 10:45:00|182375.9|182285.9|182455.7|182365.7|182459.1|182369.1|182368.8|182278.8|256
1721991000000|2024-07-26 10:50:00|182455.6|182365.6|182518.5|182428.5|182527|182437|182438.6|182348.6|235
1721991300000|2024-07-26 10:55:00|182510.1|182420.1|182572.8|182482.8|182575.5|182485.5|182501.4|182411.4|208
1721991600000|2024-07-26 11:00:00|182574.7|182484.7|182592.2|182502.2|182693.9|182603.9|182540.5|182448.9|520
1721991900000|2024-07-26 11:05:00|182592.3|182502.3|182608.4|182518.4|182654.3|182564.3|182553|182463|439
1721992200000|2024-07-26 11:10:00|182607.5|182517.5|182693.4|182603.4|182703.9|182613.9|182577.1|182487.1|389
1721992500000|2024-07-26 11:15:00|182693.5|182603.5|182679.7|182589.7|182714|182624|182654.2|182564.2|316
1721992800000|2024-07-26 11:20:00|182667.6|182577.6|182633.8|182543.8|182680|182590|182572.3|182482.3|295
1721993100000|2024-07-26 11:25:00|182635.5|182545.5|182600.6|182510.6|182661.7|182571.7|182575.1|182485.1|265
1721993400000|2024-07-26 11:30:00|182603.3|182513.3|182607.7|182517.7|182620.6|182530.6|182594.7|182504.7|174
1721993700000|2024-07-26 11:35:00|182607.6|182517.6|182598.8|182508.8|182615|182525|182538.3|182448.3|222
1721994000000|2024-07-26 11:40:00|182598.7|182508.7|182683.8|182593.8|182689.1|182599.1|182571.3|182481.3|208
1721994300000|2024-07-26 11:45:00|182684.1|182594.1|182673.7|182583.7|182823.9|182733.9|182631.4|182541.4|360
1721994600000|2024-07-26 11:50:00|182673.8|182583.8|182691.3|182601.3|182705.8|182615.8|182613|182523|341
1721994900000|2024-07-26 11:55:00|182692.7|182602.7|182534.8|182444.8|182696.2|182606.2|182457.6|182367.6|459
1721995200000|2024-07-26 12:00:00|182529.8|182439.8|182425.6|182335.6|182563.4|182459.6|182420.9|182330.9|388
1721995500000|2024-07-26 12:05:00|182425.7|182335.7|182470.7|182380.7|182542|182452|182425.7|182335.7|299
1721995800000|2024-07-26 12:10:00|182474.1|182384.1|182566.3|182476.3|182571.8|182481.8|182468.9|182378.9|345
1721996100000|2024-07-26 12:15:00|182566.5|182476.5|182512|182422|182595|182505|182476.1|182386.1|489
1721996400000|2024-07-26 12:20:00|182511.8|182421.8|182672.3|182582.3|182697.7|182607.7|182459.1|182358.1|415
1721996700000|2024-07-26 12:25:00|182670.1|182580.1|182943.4|182601.4|182943.4|182735.1|182604.5|182514.5|415
1721997000000|2024-07-26 12:30:00|182779.7|182437.7|182394.2|182304.2|182807.7|182509|182368.6|182277|721
1721997300000|2024-07-26 12:35:00|182393.4|182303.4|182430.8|182340.8|182536.6|182446.6|182383.7|182293.7|698
1721997600000|2024-07-26 12:40:00|182427.8|182337.8|182401.5|182311.5|182433|182343|182370.2|182280.2|557
1721997900000|2024-07-26 12:45:00|182406.4|182316.4|182565.8|182475.8|182599.8|182509.8|182391.8|182301.8|527
1721998200000|2024-07-26 12:50:00|182568.5|182478.5|182669.1|182579.1|182679.4|182589.4|182566.7|182476.7|475
1721998500000|2024-07-26 12:55:00|182668.1|182578.1|182641.4|182551.4|182668.1|182578.1|182572.5|182482.5|489
1721998800000|2024-07-26 13:00:00|182630.6|182540.6|182504.6|182414.6|182645.9|182555.9|182498.5|182408.5|556
1721999100000|2024-07-26 13:05:00|182505.1|182415.1|182575.8|182485.8|182589.7|182499.7|182478.1|182388.1|586
1721999400000|2024-07-26 13:10:00|182584.1|182494.1|182646|182556|182680.8|182590.8|182577.1|182487.1|438
1721999700000|2024-07-26 13:15:00|182643|182553|182758|182668|182810.7|182720.7|182635.9|182545.9|507
1722000000000|2024-07-26 13:20:00|182756.1|182666.1|182716.4|182626.4|182763|182673|182687.9|182597.9|432
1722000300000|2024-07-26 13:25:00|182709.2|182619.2|182755.3|182665.3|182760.8|182670.8|182642.1|182552.1|385
1722000600000|2024-07-26 13:30:00|182755.2|182665.2|182580.6|182490.6|182781.4|182691.4|182575.6|182485.6|469
1722000900000|2024-07-26 13:35:00|182582.7|182492.7|182554.2|182464.2|182637|182547|182519.2|182429.2|511
1722001200000|2024-07-26 13:40:00|182556.8|182466.8|182554.6|182464.6|182729.9|182639.9|182475|182385|422
1722001500000|2024-07-26 13:45:00|182556.8|182466.8|182589.8|182499.8|182689.6|182599.6|182544.1|182454.1|443
1722001800000|2024-07-26 13:50:00|182587.9|182497.9|182672.2|182582.2|182675.2|182585.2|182560.9|182470.9|405
1722002100000|2024-07-26 13:55:00|182673.9|182583.9|182609.3|182332.8|182677.1|182587.1|182487.9|182332.8|260
1722002400000|2024-07-26 14:00:00|182731.8|182400.1|182578.2|182488.2|182902.1|182560.1|182448.3|182328.7|457
1722002700000|2024-07-26 14:05:00|182578.3|182488.3|182548.2|182458.2|182609.1|182519.1|182469.7|182379.7|476
1722003000000|2024-07-26 14:10:00|182548.3|182458.3|182556.7|182466.7|182565.1|182475.1|182464.1|182374.1|454
1722003300000|2024-07-26 14:15:00|182558.2|182468.2|182631.6|182541.6|182685.4|182595.4|182538.6|182448.6|521
1722003600000|2024-07-26 14:20:00|182631.8|182541.8|182630.8|182540.8|182635.9|182545.9|182555.6|182465.6|508
1722003900000|2024-07-26 14:25:00|182630.7|182540.7|182600.8|182510.8|182752.5|182662.5|182589.3|182499.3|514
1722004200000|2024-07-26 14:30:00|182601|182511|182847.1|182757.1|182847.2|182757.2|182593|182503|649
1722004500000|2024-07-26 14:35:00|182842.7|182752.7|182960.9|182870.9|182964|182874|182836.5|182746.5|580
1722004800000|2024-07-26 14:40:00|182959.3|182869.3|182769.1|182679.1|182982.3|182892.3|182763.4|182673.4|549
1722005100000|2024-07-26 14:45:00|182785.8|182695.8|182790.3|182700.3|182828.5|182738.5|182734.9|182644.9|606
1722005400000|2024-07-26 14:50:00|182791|182701|182669.4|182579.4|182832.7|182742.7|182653.7|182563.7|604
1722005700000|2024-07-26 14:55:00|182651.3|182561.3|182750.5|182660.5|182816.9|182726.9|182651.3|182561.3|717
1722006000000|2024-07-26 15:00:00|182747.9|182657.9|182688.6|182598.6|182809.9|182719.9|182600.7|182510.7|702
1722006300000|2024-07-26 15:05:00|182687.4|182597.4|182813.4|182723.4|182842.4|182752.4|182605.9|182515.9|582
1722006600000|2024-07-26 15:10:00|182811.7|182721.7|182716.6|182626.6|182828.8|182738.8|182665.5|182575.5|594
1722006900000|2024-07-26 15:15:00|182716.7|182626.7|182663.6|182573.6|182730.2|182640.2|182648.5|182558.5|412
1722007200000|2024-07-26 15:20:00|182666.7|182576.7|182686.1|182596.1|182748.9|182658.9|182660.4|182570.4|419
1722007500000|2024-07-26 15:25:00|182689.1|182599.1|182659.8|182569.8|182715.3|182625.3|182639.4|182549.4|305
1722007800000|2024-07-26 15:30:00|182658.9|182568.9|182731.3|182641.3|182735.9|182645.9|182646.6|182556.6|442
1722008100000|2024-07-26 15:35:00|182731.2|182641.2|182715.4|182625.4|182761.6|182655.8|182670.5|182540.5|333
1722008400000|2024-07-26 15:40:00|182713.8|182623.8|182700.8|182610.8|182809.2|182719.2|182645.2|182555.2|434
1722008700000|2024-07-26 15:45:00|182697.1|182607.1|182678.3|182588.3|182729.5|182639.5|182676.7|182586.7|433
1722009000000|2024-07-26 15:50:00|182678.2|182588.2|182668.7|182538.7|182684.4|182588.2|182595.9|182505.9|327
1722009300000|2024-07-26 15:55:00|182669.7|182539.7|182669.5|182579.5|182672.1|182579.6|182636.9|182535.2|295
1722009600000|2024-07-26 16:00:00|182687.8|182557.8|182719.4|182629.4|182719.4|182629.4|182660|182554.1|272
1722009900000|2024-07-26 16:05:00|182719.6|182629.6|182718.7|182628.7|182737.3|182647.3|182681.4|182591.4|242
1722010200000|2024-07-26 16:10:00|182721.7|182631.7|182735.9|182645.9|182739.6|182649.6|182701.9|182611.9|247
1722010500000|2024-07-26 16:15:00|182735|182645|182716.7|182626.7|182745.5|182655.5|182690.6|182600.6|176
1722010800000|2024-07-26 16:20:00|182717.1|182627.1|182723.7|182633.7|182731.7|182641.7|182714.1|182624.1|201
1722011100000|2024-07-26 16:25:00|182725.7|182635.7|182800.4|182710.4|182815.6|182725.6|182714.2|182601.2|312
1722011400000|2024-07-26 16:30:00|182803.5|182713.5|182797.4|182707.4|182808.7|182718.7|182782.9|182692.9|174
1722011700000|2024-07-26 16:35:00|182798.2|182708.2|182795.8|182705.8|182821.8|182731.8|182788.5|182698.5|268
1722012000000|2024-07-26 16:40:00|182799.2|182709.2|182781.7|182691.7|182803.2|182713.2|182773|182683|166
1722012300000|2024-07-26 16:45:00|182784.2|182694.2|182775.9|182685.9|182804.7|182714.7|182765.4|182675.4|183
1722012600000|2024-07-26 16:50:00|182776|182686|182806.6|182716.6|182810.2|182720.2|182753.8|182663.8|163
1722012900000|2024-07-26 16:55:00|182788.1|182698.1|182871.5|182781.5|182898.2|182808.2|182787.2|182697.2|294
1722013200000|2024-07-26 17:00:00|182871.6|182781.6|182882.8|182792.8|182898.3|182808.3|182854.8|182764.8|324
1722013500000|2024-07-26 17:05:00|182886.4|182796.4|182848.8|182758.8|182890|182800|182835.4|182745.4|178
1722013800000|2024-07-26 17:10:00|182848.6|182758.6|182863.8|182773.8|182870|182780|182842.6|182752.6|186
1722014100000|2024-07-26 17:15:00|182868.6|182778.6|182871.3|182781.3|182889.2|182799.2|182857.6|182767.6|150
1722014400000|2024-07-26 17:20:00|182871.8|182781.8|182877.4|182787.4|182887.3|182797.3|182869.7|182779.7|178
1722014700000|2024-07-26 17:25:00|182878.3|182788.3|182898.6|182808.6|182900.1|182810.1|182872.9|182782.9|135
1722015000000|2024-07-26 17:30:00|182896.8|182806.8|182894.9|182804.9|182898.7|182808.7|182871.4|182781.4|108
1722015300000|2024-07-26 17:35:00|182900.4|182810.4|182957.7|182867.7|182976.1|182886.1|182898.7|182808.7|335
1722015600000|2024-07-26 17:40:00|182956.3|182866.3|182956|182826|182974.1|182868.4|182938.8|182822.9|234
1722015900000|2024-07-26 17:45:00|182955.9|182825.9|182897.2|182807.2|182963|182847|182877.1|182787.1|173
1722016200000|2024-07-26 17:50:00|182899.4|182809.4|182888.1|182798.1|182899.7|182809.7|182880.6|182790.6|172
1722016500000|2024-07-26 17:55:00|182885.6|182795.6|182754.1|182664.1|182901.7|182811.7|182699.2|182609.2|311
1722016800000|2024-07-26 18:00:00|182755.8|182665.8|182695.9|182605.9|182756.1|182666.1|182663.4|182573.4|242
1722017100000|2024-07-26 18:05:00|182693.3|182603.3|182818.4|182688.4|182840.6|182710.6|182693.3|182603.3|218
1722017400000|2024-07-26 18:10:00|182818|182688|182817.9|182687.9|182819.2|182700.6|182780.7|182669.8|177
1722017700000|2024-07-26 18:15:00|182808.6|182678.6|182730.9|182640.9|182808.6|182685.1|182709.4|182595.1|212
1722018000000|2024-07-26 18:20:00|182729.9|182639.9|182730.2|182640.2|182740.5|182650.5|182709.6|182619.6|199
1722018300000|2024-07-26 18:25:00|182730.4|182640.4|182742.7|182612.7|182748.2|182647.4|182715.6|182610.2|285
1722018600000|2024-07-26 18:30:00|182741.2|182611.2|182758.8|182628.8|182762.5|182632.5|182720.7|182600.9|130
1722018900000|2024-07-26 18:35:00|182757.6|182627.6|182745.4|182655.4|182766.5|182663.5|182739.3|182627.6|119
1722019200000|2024-07-26 18:40:00|182745.3|182655.3|182754.9|182664.9|182781.6|182691.6|182744.3|182654.3|175
1722019500000|2024-07-26 18:45:00|182756.6|182666.6|182833.6|182743.6|182836|182746|182756.6|182666.6|188
1722019800000|2024-07-26 18:50:00|182834.5|182744.5|182860|182770|182868|182778|182832.7|182742.7|118
1722020100000|2024-07-26 18:55:00|182860.6|182770.6|182917.4|182827.4|182918.4|182828.4|182831.5|182741.5|217
1722020400000|2024-07-26 19:00:00|182919.5|182829.5|183004.7|182914.7|183052.1|182937.1|182903.8|182801.5|280
1722020700000|2024-07-26 19:05:00|183004.4|182914.4|182875.6|182785.6|183006.4|182916.4|182868.5|182759.9|172
1722021000000|2024-07-26 19:10:00|182873.8|182783.8|182910.2|182780.2|182910.2|182800.6|182864.8|182756.9|129
1722021300000|2024-07-26 19:15:00|182912.1|182782.1|182960.9|182830.9|182980.7|182865.3|182881.2|182780.7|385
1722021600000|2024-07-26 19:20:00|182964.2|182834.2|182958.8|182828.8|182981.8|182870.4|182942.6|182827.3|372
1722021900000|2024-07-26 19:25:00|182958.6|182828.6|182945.1|182855.1|182970.8|182866.4|182934.6|182828.6|148
1722022200000|2024-07-26 19:30:00|182946.1|182856.1|182970.1|182840.1|182987.3|182887.2|182942.7|182838.5|175
1722022500000|2024-07-26 19:35:00|182970.7|182840.7|182948.6|182858.6|182970.7|182864.4|182937.4|182822.4|139
1722022800000|2024-07-26 19:40:00|182946.6|182856.6|182935.2|182845.2|182954.2|182864.2|182927.5|182837.5|98
1722023100000|2024-07-26 19:45:00|182938.1|182848.1|182945.1|182855.1|182948.4|182858.4|182929.3|182839.3|65
1722023400000|2024-07-26 19:50:00|182945|182855|183021.7|182931.7|183033.7|182943.7|182933.2|182843.2|135
1722023700000|2024-07-26 19:55:00|183020.7|182930.7|182991.9|182901.9|183042.4|182942.6|182985.6|182895.6|143
1722024000000|2024-07-26 20:00:00|182996.3|182906.3|182988.6|182858.6|183005.9|182915.9|182978.9|182848.9|162
1722024300000|2024-07-26 20:05:00|182989|182859|183153.5|183023.5|183190.8|183060.8|182972.9|182842.9|100
1722024600000|2024-07-26 20:10:00|183152.8|183022.8|183144|183014|183152.8|183022.8|183143.8|183013.8|29
1722024900000|2024-07-26 20:15:00|183137.5|183007.5|183105.1|182975.1|183139.4|183009.4|183105.1|182975.1|429
1722025200000|2024-07-26 20:20:00|183106.1|182976.1|183105.6|182975.6|183109.3|182979.3|183105.6|182975.6|27
1722025500000|2024-07-26 20:25:00|183090.8|182960.8|182981.4|182851.4|183153.5|182960.8|182908.3|182596.6|1175
1722025800000|2024-07-26 20:30:00|183018.3|182736.2|183152.2|182810.2|183297.5|183028.1|182944.5|182630.1|1198
1722026100000|2024-07-26 20:35:00|183192.8|182908.9|182940.3|182810.3|183257.2|183015.7|182915.2|182599.1|370
1722026400000|2024-07-26 20:40:00|182941.1|182811.1|183087.3|182778.9|183123.8|182897|182861.9|182567.1|888
1722026700000|2024-07-26 20:45:00|183070.5|182728.5|183046.8|182704.8|183125.8|182783.8|182982.3|182640.3|1197
1722027000000|2024-07-26 20:50:00|183016.7|182674.7|183041.9|182699.9|183099.8|182757.8|182930|182588|1189
1722027300000|2024-07-26 20:55:00|183023.6|182681.6|183076.7|182734.7|183125.8|182783.8|182956|182614|960
1722196800000|2024-07-28 20:00:00|183103.7|182711.7|183103.7|182711.7|183103.7|182711.7|183103.7|182711.7|1
1722201600000|2024-07-28 21:20:00|183078.7|182736.7|183078.7|182736.7|183078.7|182736.7|183078.7|182736.7|1
1722204000000|2024-07-28 22:00:00|183213.2|182871.2|183362.9|183020.9|183398.6|183056.6|183210.2|182868.2|23
1722204300000|2024-07-28 22:05:00|183362.5|183020.5|183247.4|182905.4|183527.9|183185.9|183242.6|182900.6|60
1722204600000|2024-07-28 22:10:00|183268.2|182926.2|183210.7|182868.7|183268.4|182926.4|183210.7|182868.7|8
1722207600000|2024-07-28 23:00:00|183254.4|182912.4|183243.3|182901.3|183288.7|182946.7|183243.2|182901.2|74
1722207900000|2024-07-28 23:05:00|183243.4|182901.4|183247.5|182905.5|183288.8|182946.8|183240.8|182898.8|85
1722208200000|2024-07-28 23:10:00|183287.8|182945.8|183246.8|182904.8|183288.6|182946.6|183246.8|182904.8|91
1722208500000|2024-07-28 23:15:00|183240.4|182898.4|183247.2|182905.2|183287.7|182945.7|183240.2|182898.2|76
1722208800000|2024-07-28 23:20:00|183247.3|182905.3|183141.6|182799.6|183287.7|182945.7|183137.7|182795.7|97
1722209100000|2024-07-28 23:25:00|183141.7|182799.7|183179.4|182837.4|183179.8|182837.8|183141.4|182799.4|74
1722209400000|2024-07-28 23:30:00|183179.5|182837.5|183141.6|182799.6|183179.9|182837.9|183141.5|182799.5|55
1722209700000|2024-07-28 23:35:00|183147.6|182805.6|183179.4|182837.4|183182.4|182840.4|183130.2|182788.2|81
1722210000000|2024-07-28 23:40:00|183179.2|182837.2|183141.6|182799.6|183180.5|182838.5|183130.2|182788.2|78
1722210300000|2024-07-28 23:45:00|183141.7|182799.7|183006.5|182671.2|183273.3|182931.3|182953.2|182651|157
1722210600000|2024-07-28 23:50:00|182960.1|182688.7|182973.4|182722.4|183123.6|182781.6|182833.1|182524.8|836
1722210900000|2024-07-28 23:55:00|182971.8|182721.2|182917.1|182787.1|183024.8|182802.4|182904.9|182672.3|620
1722211200000|2024-07-29 00:00:00|182925.1|182795.1|182900.3|182770.3|182928|182798|182890|182760|85
1722211500000|2024-07-29 00:05:00|182900.2|182770.2|182848.4|182718.4|182903.2|182773.2|182789.5|182639.9|152
1722211800000|2024-07-29 00:10:00|182843.8|182713.8|182839.3|182709.3|182866.1|182736.1|182802.3|182637.9|218
1722212100000|2024-07-29 00:15:00|182838.9|182708.9|182838.8|182708.8|182846.1|182716.1|182832|182702|127
1722212400000|2024-07-29 00:20:00|182838.6|182708.6|182849.6|182719.6|182851.9|182721.9|182802.4|182672.4|108
1722212700000|2024-07-29 00:25:00|182849.5|182719.5|182857.8|182727.8|182857.8|182727.8|182845.6|182715.6|41
1722213000000|2024-07-29 00:30:00|182856.5|182726.5|182844.9|182714.9|182859.5|182729.5|182843.9|182713.9|85
1722213300000|2024-07-29 00:35:00|182849.6|182719.6|182841.4|182711.4|182871.4|182741.4|182819.7|182689.7|217
1722213600000|2024-07-29 00:40:00|182839.2|182709.2|182842.2|182712.2|182842.6|182712.6|182830.2|182700.2|64
1722213900000|2024-07-29 00:45:00|182843.6|182713.6|182839.5|182709.5|182845.6|182715.6|182833.1|182703.1|66
1722214200000|2024-07-29 00:50:00|182830.3|182700.3|182725.7|182595.7|182830.7|182700.7|182711.6|182581.6|166
1722214500000|2024-07-29 00:55:00|182725.9|182595.9|182727.7|182597.7|182729.7|182599.7|182662.5|182512.1|239
1722214800000|2024-07-29 01:00:00|182727.5|182597.5|182725.2|182595.2|182736.7|182606.7|182720.4|182590.4|191
1722215100000|2024-07-29 01:05:00|182720.1|182590.1|182737.8|182607.8|182742.7|182612.7|182719.7|182589.7|160
1722215400000|2024-07-29 01:10:00|182738|182608|182851.7|182721.7|182851.7|182721.7|182731|182601|134
1722215700000|2024-07-29 01:15:00|182851.6|182721.6|182741.5|182611.5|182858.6|182728.6|182725.8|182595.8|240
1722216000000|2024-07-29 01:20:00|182743.1|182613.1|182810.9|182680.9|182823.9|182693.9|182738.4|182608.4|299
1722216300000|2024-07-29 01:25:00|182811|182681|182737.8|182607.8|182821.5|182691.5|182732.2|182602.2|269
1722216600000|2024-07-29 01:30:00|182739.8|182609.8|182742.6|182612.6|182760.3|182630.3|182732.2|182602.2|344
1722216900000|2024-07-29 01:35:00|182744.9|182614.9|182737.7|182607.7|182772.4|182642.4|182734.6|182604.6|329
1722217200000|2024-07-29 01:40:00|182737.6|182607.6|182879.5|182749.5|182880.7|182750.7|182736.3|182606.3|181
1722217500000|2024-07-29 01:45:00|182879.4|182749.4|182826.1|182696.1|182880.3|182750.3|182815.3|182685.3|305
1722217800000|2024-07-29 01:50:00|182825.7|182695.7|182834.6|182704.6|182856.9|182726.9|182789.2|182659.2|234
1722218100000|2024-07-29 01:55:00|182836.3|182706.3|182837.4|182707.4|182845.8|182715.8|182825.2|182695.2|206
1722218400000|2024-07-29 02:00:00|182833.6|182703.6|182829.3|182699.3|182839.4|182709.4|182793.3|182663.3|189
1722218700000|2024-07-29 02:05:00|182829.2|182699.2|182824.7|182694.7|182839.2|182709.2|182823.9|182693.9|291
1722219000000|2024-07-29 02:10:00|182824.9|182694.9|182827.1|182697.1|182835.8|182705.8|182823.1|182693.1|153
1722219300000|2024-07-29 02:15:00|182828.8|182698.8|182831.6|182701.6|182843.9|182713.9|182828.1|182698.1|160
1722219600000|2024-07-29 02:20:00|182831.5|182701.5|182837.1|182707.1|182839.1|182709.1|182830.2|182700.2|140
1722219900000|2024-07-29 02:25:00|182836.4|182706.4|182837.8|182707.8|182840.2|182710.2|182830.1|182700.1|143
1722220200000|2024-07-29 02:30:00|182832.4|182702.4|182833.1|182703.1|182842.6|182712.6|182829.8|182699.8|279
1722220500000|2024-07-29 02:35:00|182832.6|182702.6|182835.1|182705.1|182837.8|182707.8|182829.2|182699.2|203
1722220800000|2024-07-29 02:40:00|182836.1|182706.1|182831.3|182701.3|182841.4|182711.4|182830.4|182700.4|205
1722221100000|2024-07-29 02:45:00|182831.7|182701.7|182841|182711|182846.4|182716.4|182830.1|182700.1|293
1722221400000|2024-07-29 02:50:00|182841.8|182711.8|182836.7|182706.7|182843.2|182713.2|182830.1|182700.1|337
1722221700000|2024-07-29 02:55:00|182837.1|182707.1|182831.6|182701.6|182849.4|182719.4|182831.5|182701.5|259
1722222000000|2024-07-29 03:00:00|182835.7|182705.7|182847.1|182717.1|182849.8|182719.8|182819.6|182689.6|870
1722222300000|2024-07-29 03:05:00|182844.5|182714.5|182823.9|182693.9|182847.5|182717.5|182819.3|182689.3|815
1722222600000|2024-07-29 03:10:00|182823.4|182693.4|182819.2|182689.2|182829.7|182699.7|182807.7|182677.7|532
1722222900000|2024-07-29 03:15:00|182819.6|182689.6|182821.4|182691.4|182828.8|182698.8|182813.6|182683.6|498
1722223200000|2024-07-29 03:20:00|182821.6|182691.6|182813.8|182683.8|182823.8|182693.8|182783.8|182653.8|221
1722223500000|2024-07-29 03:25:00|182820.1|182690.1|182831.9|182701.9|182839.8|182709.8|182819.1|182689.1|417
1722223800000|2024-07-29 03:30:00|182834|182704|182818|182688|182834|182704|182809.3|182679.3|384
1722224100000|2024-07-29 03:35:00|182817.5|182687.5|182815.6|182685.6|182829.9|182699.9|182801.4|182671.4|418
1722224400000|2024-07-29 03:40:00|182815.8|182685.8|182810.6|182680.6|182823.5|182693.5|182797.2|182667.2|359
1722224700000|2024-07-29 03:45:00|182810.7|182680.7|182802.7|182672.7|182815.7|182685.7|182801|182671|437
1722225000000|2024-07-29 03:50:00|182808.9|182678.9|182810.4|182680.4|182811.9|182681.9|182800|182670|245
1722225300000|2024-07-29 03:55:00|182811|182681|182801|182671|182815.1|182685.1|182799.2|182669.2|293
1722225600000|2024-07-29 04:00:00|182811.8|182681.8|182806|182676|182820.5|182690.5|182803.7|182673.7|405
1722225900000|2024-07-29 04:05:00|182805.8|182675.8|182812.2|182682.2|182828.9|182698.9|182801|182671|378
1722226200000|2024-07-29 04:10:00|182812|182682|182812.7|182682.7|182829.6|182699.6|182798.8|182668.8|412
1722226500000|2024-07-29 04:15:00|182812.8|182682.8|182818|182688|182826.4|182696.4|182799|182669|485
1722226800000|2024-07-29 04:20:00|182818.3|182688.3|182814.1|182684.1|182827.9|182697.9|182801.3|182671.3|383
1722227100000|2024-07-29 04:25:00|182814.4|182684.4|182830.8|182700.8|182831.2|182701.2|182805.4|182675.4|471
1722227400000|2024-07-29 04:30:00|182825|182695|182843.4|182713.4|182895.5|182765.5|182812.4|182682.4|383
1722227700000|2024-07-29 04:35:00|182843.9|182713.9|182922.4|182792.4|182936.7|182806.7|182839.7|182709.7|183
1722228000000|2024-07-29 04:40:00|182916.8|182786.8|182896.8|182766.8|182932.2|182802.2|182867.2|182737.2|326
1722228300000|2024-07-29 04:45:00|182895.8|182765.8|182878.7|182748.7|182930.5|182781.6|182872.6|182713.1|295
1722228600000|2024-07-29 04:50:00|182920.7|182718.9|182992|182862|183031.8|182866.4|182878.4|182717.9|347
1722228900000|2024-07-29 04:55:00|182992.6|182862.6|182888.3|182758.3|183033.1|182868.1|182879.9|182724.7|442
1722229200000|2024-07-29 05:00:00|182880.4|182750.4|182936.9|182806.9|182936.9|182806.9|182842.3|182712.3|582
1722229500000|2024-07-29 05:05:00|182935.5|182805.5|182881.6|182751.6|182941.9|182833.3|182838.7|182708.7|584
1722229800000|2024-07-29 05:10:00|182882.8|182752.8|182901.9|182771.9|182916.7|182786.7|182861.4|182738.9|278
1722230100000|2024-07-29 05:15:00|182906.6|182776.6|182885.6|182755.6|182906.6|182776.6|182848.1|182726.6|450
1722230400000|2024-07-29 05:20:00|182878.9|182748.9|182882.1|182752.1|182905.5|182775.5|182847.1|182721.2|653
1722230700000|2024-07-29 05:25:00|182872.9|182742.9|182871.8|182741.8|182891.6|182766.5|182841.1|182711.1|689
1722231000000|2024-07-29 05:30:00|182865.6|182735.6|182813|182683|182875.8|182745.8|182781.1|182651.1|505
1722231300000|2024-07-29 05:35:00|182816.3|182686.3|182807.7|182677.7|182823.9|182693.9|182784.2|182654.2|445
1722231600000|2024-07-29 05:40:00|182809.5|182679.5|182812.1|182682.1|182840.5|182710.5|182772.9|182657.7|769
1722231900000|2024-07-29 05:45:00|182812.3|182682.3|182766|182676|182831.4|182710.3|182763.7|182647.4|455
1722232200000|2024-07-29 05:50:00|182765|182675|182700.2|182610.2|182798.5|182683|182677.7|182547.7|148
1722232500000|2024-07-29 05:55:00|182702.1|182612.1|182680.7|182550.7|182716.2|182619.3|182639|182540.7|207
1722232800000|2024-07-29 06:00:00|182683.4|182553.4|182617|182527|182688.5|182570.7|182613.2|182521.6|276
1722233100000|2024-07-29 06:05:00|182617.1|182527.1|182733.7|182643.7|182734.9|182644.9|182532.2|182442.2|298
1722233400000|2024-07-29 06:10:00|182733.5|182643.5|182554.3|182464.3|182736.1|182646.1|182505.3|182415.3|292
1722233700000|2024-07-29 06:15:00|182549.5|182459.5|182584.3|182494.3|182586.3|182496.3|182537.3|182447.3|247
1722234000000|2024-07-29 06:20:00|182577.8|182487.8|182556.4|182466.4|182583.8|182493.8|182524.5|182434.5|254
1722234300000|2024-07-29 06:25:00|182553.4|182463.4|182583.9|182493.9|182592.2|182502.2|182472.8|182382.8|248
1722234600000|2024-07-29 06:30:00|182581.9|182491.9|182659.4|182569.4|182686.1|182596.1|182530.3|182440.3|392
1722234900000|2024-07-29 06:35:00|182659.3|182569.3|182632.6|182542.6|182737.9|182647.9|182620.1|182530.1|249
1722235200000|2024-07-29 06:40:00|182629.6|182539.6|182562.3|182472.3|182633.2|182543.2|182558.1|182468.1|184
1722235500000|2024-07-29 06:45:00|182562.7|182472.7|182598.8|182508.8|182601|182511|182463.9|182373.9|353
1722235800000|2024-07-29 06:50:00|182594.5|182504.5|182645.9|182555.9|182645.9|182555.9|182594.5|182504.5|256
1722236100000|2024-07-29 06:55:00|182644.8|182554.8|182572.5|182482.5|182673.2|182583.2|182568.3|182478.3|277
1722236400000|2024-07-29 07:00:00|182572.7|182482.7|182597.9|182507.9|182615.1|182525.1|182514.5|182424.5|334
1722236700000|2024-07-29 07:05:00|182599.7|182509.7|182598.3|182508.3|182610.1|182520.1|182590.1|182500.1|219
1722237000000|2024-07-29 07:10:00|182597.5|182507.5|182650.1|182560.1|182695|182605|182557.8|182467.8|345
1722237300000|2024-07-29 07:15:00|182650|182560|182919.2|182829.2|182932.9|182842.9|182650|182560|553
1722237600000|2024-07-29 07:20:00|182915|182825|182883.3|182793.3|183012.5|182922.5|182874.2|182784.2|421
1722237900000|2024-07-29 07:25:00|182886.1|182796.1|182999.2|182909.2|183060.4|182970.4|182872.9|182782.9|419
1722238200000|2024-07-29 07:30:00|183000.7|182910.7|182945.1|182855.1|183037.9|182947.9|182881.9|182791.9|456
1722238500000|2024-07-29 07:35:00|182943.8|182853.8|183019.1|182929.1|183054.4|182964.4|182872.5|182782.5|546
1722238800000|2024-07-29 07:40:00|183019.2|182929.2|183046.2|182956.2|183122.6|183032.6|183002.9|182912.9|461
1722239100000|2024-07-29 07:45:00|183050.4|182960.4|183192.3|183102.3|183213.3|183123.3|183035.8|182945.8|384
1722239400000|2024-07-29 07:50:00|183192.4|183102.4|183418.9|183328.9|183462.8|183372.8|183148.9|183058.9|469
1722239700000|2024-07-29 07:55:00|183414.6|183324.6|183560.4|183470.4|183637.7|183547.7|183374.1|183284.1|571
1722240000000|2024-07-29 08:00:00|183555|183465|183634.2|183544.2|183714.1|183624.1|183549.5|183459.5|594
1722240300000|2024-07-29 08:05:00|183633.2|183543.2|183679.2|183589.2|183697.7|183607.7|183631.8|183541.8|372
1722240600000|2024-07-29 08:10:00|183678.2|183588.2|183667.5|183577.5|183691.8|183601.8|183595.4|183505.4|412
1722240900000|2024-07-29 08:15:00|183667.6|183577.6|183611.6|183521.6|183667.6|183577.6|183558.3|183468.3|423
1722241200000|2024-07-29 08:20:00|183611.8|183521.8|183667.8|183577.8|183681.7|183591.7|183608.7|183518.7|301
1722241500000|2024-07-29 08:25:00|183669.4|183579.4|183687.4|183597.4|183695.9|183605.9|183643.4|183553.4|197
1722241800000|2024-07-29 08:30:00|183688|183598|183797.5|183707.5|183797.5|183707.5|183621.5|183531.5|302
1722242100000|2024-07-29 08:35:00|183799.8|183709.8|183692.3|183602.3|183800|183710|183648.9|183558.9|324
1722242400000|2024-07-29 08:40:00|183696.7|183606.7|183718|183628|183792.9|183702.9|183661.9|183571.9|331
1722242700000|2024-07-29 08:45:00|183718.8|183628.8|183725.5|183635.5|183740.6|183650.6|183700.9|183610.9|275
1722243000000|2024-07-29 08:50:00|183725.8|183635.8|183633.6|183543.6|183756.6|183666.6|183633.5|183543.5|272
1722243300000|2024-07-29 08:55:00|183634.3|183544.3|183625|183535|183643.8|183553.8|183585.5|183495.5|233
1722243600000|2024-07-29 09:00:00|183625.2|183535.2|183709.3|183619.3|183712.1|183622.1|183587.2|183497.2|269
1722243900000|2024-07-29 09:05:00|183712.3|183622.3|183801.4|183711.4|183816.5|183726.5|183704.3|183614.3|279
1722244200000|2024-07-29 09:10:00|183803.8|183713.8|183769.4|183679.4|183804.7|183714.7|183700.7|183610.7|240
1722244500000|2024-07-29 09:15:00|183769.2|183679.2|183799.6|183709.6|183810.5|183720.5|183759.6|183669.6|221
1722244800000|2024-07-29 09:20:00|183801.4|183711.4|183780.4|183690.4|183814.2|183724.2|183751.4|183661.4|248
1722245100000|2024-07-29 09:25:00|183781.7|183691.7|183793.9|183703.9|183793.9|183703.9|183753.1|183663.1|170
1722245400000|2024-07-29 09:30:00|183795.3|183705.3|183756.1|183666.1|183806.9|183716.9|183751.6|183661.6|203
1722245700000|2024-07-29 09:35:00|183757.6|183667.6|183669.7|183579.7|183768.1|183678.1|183664.5|183574.5|182
1722246000000|2024-07-29 09:40:00|183671.5|183581.5|183646.8|183556.8|183681.1|183591.1|183603.5|183513.5|215
1722246300000|2024-07-29 09:45:00|183647|183557|183631.6|183541.6|183653.1|183563.1|183590.4|183500.4|220
1722246600000|2024-07-29 09:50:00|183623.4|183533.4|183531.6|183441.6|183648.4|183558.4|183476.6|183386.6|272
1722246900000|2024-07-29 09:55:00|183535.8|183445.8|183484.3|183394.3|183536.8|183446.8|183441.1|183351.1|252
1722247200000|2024-07-29 10:00:00|183478.3|183388.3|183355.1|183265.1|183517.5|183427.5|183345|183255|261
1722247500000|2024-07-29 10:05:00|183356.7|183266.7|183447.2|183357.2|183477.6|183387.6|183327.8|183237.8|326
1722247800000|2024-07-29 10:10:00|183449.2|183359.2|183443.4|183353.4|183465.9|183375.9|183413.7|183323.7|263
1722248100000|2024-07-29 10:15:00|183447.3|183357.3|183448.7|183358.7|183477.4|183387.4|183415|183325|294
1722248400000|2024-07-29 10:20:00|183451.5|183361.5|183360.3|183270.3|183463.4|183373.4|183325.6|183235.6|302
1722248700000|2024-07-29 10:25:00|183362.4|183272.4|183425.3|183335.3|183442.3|183352.3|183328.7|183238.7|350
1722249000000|2024-07-29 10:30:00|183425.6|183335.6|183615|183525|183619.1|183529.1|183417.4|183327.4|359
1722249300000|2024-07-29 10:35:00|183614.9|183524.9|183505.2|183415.2|183674.4|183584.4|183482.1|183392.1|464
1722249600000|2024-07-29 10:40:00|183508.4|183418.4|183538.9|183448.9|183540.7|183450.7|183480.2|183390.2|271
1722249900000|2024-07-29 10:45:00|183540.2|183450.2|183610.2|183520.2|183627.5|183537.5|183540.2|183450.2|267
1722250200000|2024-07-29 10:50:00|183610.3|183520.3|183619.3|183529.3|183636.9|183546.9|183542.3|183452.3|204
1722250500000|2024-07-29 10:55:00|183620.9|183530.9|183657.7|183567.7|183692.7|183602.7|183609.5|183519.5|282
1722250800000|2024-07-29 11:00:00|183660.2|183570.2|183689.8|183599.8|183726.9|183636.9|183629.7|183539.7|282
1722251100000|2024-07-29 11:05:00|183690.2|183600.2|183684.2|183594.2|183698.6|183608.6|183656.4|183566.4|238
1722251400000|2024-07-29 11:10:00|183687.8|183597.8|183741.8|183651.8|183794.4|183704.4|183683.1|183593.1|231
1722251700000|2024-07-29 11:15:00|183742.6|183652.6|183791.1|183701.1|183827.7|183737.7|183654.1|183564.1|216
1722252000000|2024-07-29 11:20:00|183792.2|183702.2|183775.2|183685.2|183808.1|183718.1|183760.8|183670.8|163
1722252300000|2024-07-29 11:25:00|183776.5|183686.5|183812.4|183722.4|183823.5|183733.5|183748|183658|212
1722252600000|2024-07-29 11:30:00|183808.2|183718.2|183860.3|183770.3|183876.2|183786.2|183796.9|183706.9|200
1722252900000|2024-07-29 11:35:00|183860.1|183770.1|183827.5|183737.5|183865.5|183775.5|183819.8|183729.8|196
1722253200000|2024-07-29 11:40:00|183827.1|183737.1|183833.1|183743.1|183851.3|183761.3|183808.1|183718.1|181
1722253500000|2024-07-29 11:45:00|183833.4|183743.4|183856.5|183766.5|183868.4|183778.4|183832|183742|175
1722253800000|2024-07-29 11:50:00|183858.1|183768.1|184006.5|183916.5|184011.6|183921.6|183855.1|183765.1|183
1722254100000|2024-07-29 11:55:00|184002.2|183912.2|183976.3|183886.3|184052.5|183962.5|183946|183856|328
1722254400000|2024-07-29 12:00:00|183976.8|183886.8|183990.2|183900.2|184029.7|183939.7|183974.9|183884.9|324
1722254700000|2024-07-29 12:05:00|183990.7|183900.7|184046.4|183956.4|184054|183964|183928.6|183838.6|262
1722255000000|2024-07-29 12:10:00|184043.8|183953.8|184088.4|183998.4|184105.5|184015.5|184024.3|183934.3|254
1722255300000|2024-07-29 12:15:00|184088.5|183998.5|184214.9|184124.9|184214.9|184124.9|184088.1|183998.1|218
1722255600000|2024-07-29 12:20:00|184214.7|184124.7|184311.5|184221.5|184415.3|184325.3|184214.5|184124.5|339
1722255900000|2024-07-29 12:25:00|184311.3|184221.3|184427.8|184337.8|184431.6|184341.6|184311.3|184221.3|295
1722256200000|2024-07-29 12:30:00|184427.5|184337.5|184319.4|184229.4|184427.5|184337.5|184271.3|184181.3|233
1722256500000|2024-07-29 12:35:00|184320.6|184230.6|184272.7|184182.7|184324.2|184234.2|184268.2|184178.2|153
1722256800000|2024-07-29 12:40:00|184273.6|184183.6|184414.6|184324.6|184421.2|184331.2|184256.8|184166.8|265
1722257100000|2024-07-29 12:45:00|184415.4|184325.4|184764.9|184674.9|184786.9|184696.9|184415.3|184325.3|468
1722257400000|2024-07-29 12:50:00|184764.6|184674.6|184654.9|184564.9|184764.9|184674.9|184601.6|184511.6|430
1722257700000|2024-07-29 12:55:00|184652.4|184562.4|184880.2|184790.2|184880.5|184790.5|184622.1|184532.1|448
1722258000000|2024-07-29 13:00:00|184882.1|184792.1|184816.5|184726.5|184918|184828|184802.9|184712.9|317
1722258300000|2024-07-29 13:05:00|184817.4|184727.4|184709.6|184619.6|184833.6|184743.6|184623.6|184533.6|323
1722258600000|2024-07-29 13:10:00|184703.5|184613.5|184782.7|184692.7|184886.2|184796.2|184697.7|184607.7|280
1722258900000|2024-07-29 13:15:00|184781.4|184691.4|184605.7|184515.7|184782.9|184692.9|184591.1|184501.1|143
1722259200000|2024-07-29 13:20:00|184610.3|184520.3|184629.4|184539.4|184717.1|184627.1|184608.9|184518.9|169
1722259500000|2024-07-29 13:25:00|184633.9|184543.9|184689.2|184599.2|184813.2|184723.2|184619.6|184529.6|199
1722259800000|2024-07-29 13:30:00|184691.1|184601.1|184682.8|184592.8|184696.9|184606.9|184650|184560|166
1722260100000|2024-07-29 13:35:00|184679.6|184589.6|184809.3|184719.3|184849.5|184759.5|184653.5|184563.5|255
1722260400000|2024-07-29 13:40:00|184808.1|184718.1|184881.6|184791.6|184902.5|184812.5|184721.2|184631.2|267
1722260700000|2024-07-29 13:45:00|184882.6|184792.6|184885.1|184795.1|184992.3|184902.3|184761.8|184671.8|186
1722261000000|2024-07-29 13:50:00|184900.5|184810.5|184961.6|184871.6|184967.8|184877.8|184881|184791|260
1722261300000|2024-07-29 13:55:00|184958.3|184868.3|184973|184883|184983.9|184893.9|184913.3|184823.3|136
1722261600000|2024-07-29 14:00:00|184970.7|184880.7|184967.7|184877.7|184992|184902|184929.5|184839.5|179
1722261900000|2024-07-29 14:05:00|184970.8|184880.8|184975.4|184885.4|185036.5|184941.3|184943.4|184853.4|217
1722262200000|2024-07-29 14:10:00|184974.9|184884.9|185016.5|184926.5|185019.4|184929.4|184957.1|184867.1|202
1722262500000|2024-07-29 14:15:00|185018.8|184928.8|185088.2|184998.2|185107.2|184998.2|185013|184923|168
1722262800000|2024-07-29 14:20:00|185074.5|184984.5|185102.8|184972.8|185112|185002.6|185031|184924|199
1722263100000|2024-07-29 14:25:00|185103.1|184973.1|185102.2|185012.2|185124.5|185034.5|185043.9|184953.9|183
1722263400000|2024-07-29 14:30:00|185101.8|185011.8|185216.8|185126.8|185284.8|185194.8|185101.8|185011.8|239
1722263700000|2024-07-29 14:35:00|185215.2|185125.2|185049.3|184959.3|185215.2|185125.2|184983.3|184893.3|394
1722264000000|2024-07-29 14:40:00|185049|184959|185016.2|184926.2|185049|184959|184964|184874|228
1722264300000|2024-07-29 14:45:00|185016.1|184926.1|184994.6|184904.6|185025.1|184935.1|184943.7|184853.7|205
1722264600000|2024-07-29 14:50:00|184995.2|184905.2|184830.4|184740.4|184996.4|184906.4|184827.8|184737.8|318
1722264900000|2024-07-29 14:55:00|184828.4|184738.4|184867.6|184777.6|184885.1|184795.1|184610.9|184480.9|473
1722265200000|2024-07-29 15:00:00|184858.2|184768.2|184776.2|184686.2|184914.4|184824.4|184723.8|184633.8|378
1722265500000|2024-07-29 15:05:00|184775.1|184685.1|184622.2|184492.2|184784.1|184694.1|184622.2|184492.2|354
1722265800000|2024-07-29 15:10:00|184620|184490|184705.2|184615.2|184714.3|184624.3|184598.7|184475.8|275
1722266100000|2024-07-29 15:15:00|184711.5|184621.5|184799.2|184709.2|184820.7|184730.7|184711.5|184621.5|320
1722266400000|2024-07-29 15:20:00|184799.3|184709.3|184800.3|184710.3|184803.2|184713.2|184751.1|184661.1|272
1722266700000|2024-07-29 15:25:00|184799.6|184709.6|184801.1|184711.1|184832.9|184742.9|184786.9|184696.9|121
1722267000000|2024-07-29 15:30:00|184799|184709|184917.7|184827.7|184932.3|184842.3|184796.3|184706.3|400
1722267300000|2024-07-29 15:35:00|184916.1|184826.1|184919.9|184829.9|184994.4|184904.4|184908.5|184818.5|379
1722267600000|2024-07-29 15:40:00|184919.3|184829.3|184668.2|184578.2|184936.1|184846.1|184664.1|184574.1|434
1722267900000|2024-07-29 15:45:00|184668.3|184578.3|184681.4|184591.4|184730.4|184640.4|184647.9|184557.9|324
1722268200000|2024-07-29 15:50:00|184681.6|184591.6|184698.8|184608.8|184720.4|184630.4|184669.3|184579.3|313
1722268500000|2024-07-29 15:55:00|184699.8|184609.8|184685.5|184595.5|184707|184617|184674.3|184584.3|311
1722268800000|2024-07-29 16:00:00|184686.9|184596.9|184686.6|184596.6|184730.2|184637|184683.5|184592.1|360
1722269100000|2024-07-29 16:05:00|184685.6|184595.6|184752.6|184662.6|184772|184682|184673.1|184583.1|264
1722269400000|2024-07-29 16:10:00|184755.8|184665.8|184753.7|184663.7|184791.6|184701.6|184750.4|184660.4|217
1722269700000|2024-07-29 16:15:00|184753.9|184663.9|184691.1|184601.1|184756.5|184666.5|184685.2|184595.2|189
1722270000000|2024-07-29 16:20:00|184690.5|184600.5|184690.5|184600.5|184719.5|184629.5|184690.2|184600.2|200
1722270300000|2024-07-29 16:25:00|184691.4|184601.4|184714.2|184624.2|184716.7|184626.7|184682.9|184592.9|199
1722270600000|2024-07-29 16:30:00|184719|184629|184692.5|184602.5|184722.7|184632.7|184669.6|184579.6|225
1722270900000|2024-07-29 16:35:00|184690.7|184600.7|184700.5|184610.5|184731.5|184641.5|184686.1|184596.1|164
1722271200000|2024-07-29 16:40:00|184700.8|184610.8|184735.3|184645.3|184772.8|184682.8|184688.5|184598.5|218
1722271500000|2024-07-29 16:45:00|184743.9|184653.9|184674.5|184584.5|184748.8|184658.8|184658.6|184568.6|239
1722271800000|2024-07-29 16:50:00|184675.6|184585.6|184680.9|184590.9|184689.8|184599.8|184672.4|184582.4|154
1722272100000|2024-07-29 16:55:00|184682.8|184592.8|184673.2|184583.2|184684.6|184594.6|184603|184513|277
1722272400000|2024-07-29 17:00:00|184670.7|184580.7|184726.1|184636.1|184748.9|184636.6|184669|184579|272
1722272700000|2024-07-29 17:05:00|184725.9|184635.9|184844.5|184754.5|184921.7|184831.7|184723.5|184612.9|370
1722273000000|2024-07-29 17:10:00|184841.7|184751.7|184760.3|184630.3|184870.7|184780.7|184752.8|184622.8|330
1722273300000|2024-07-29 17:15:00|184760.2|184630.2|184734.3|184604.3|184793.5|184663.5|184727.5|184597.5|287
1722273600000|2024-07-29 17:20:00|184736.7|184606.7|184707.2|184577.2|184769.5|184639.5|184686.7|184556.7|322
1722273900000|2024-07-29 17:25:00|184709.2|184579.2|184737|184607|184745.8|184615.8|184700.2|184570.2|238
1722274200000|2024-07-29 17:30:00|184741.6|184611.6|184712.4|184582.4|184759.6|184629.6|184712.4|184582.4|198
1722274500000|2024-07-29 17:35:00|184713.7|184583.7|184685|184555|184721.1|184591.1|184658.1|184528.1|175
1722274800000|2024-07-29 17:40:00|184685.2|184555.2|184436.9|184346.9|184685.2|184555.2|184419.7|184329.7|314
1722275100000|2024-07-29 17:45:00|184436.4|184346.4|184517.9|184427.9|184546.5|184456.5|184434.9|184344.9|309
1722275400000|2024-07-29 17:50:00|184517.5|184427.5|184488.7|184398.7|184526.9|184436.9|184465.5|184375.5|238
1722275700000|2024-07-29 17:55:00|184491.8|184401.8|184504.4|184414.4|184511.3|184421.3|184487|184397|188
1722276000000|2024-07-29 18:00:00|184506.8|184416.8|184489.8|184399.8|184514.2|184424.2|184408.4|184318.4|280
1722276300000|2024-07-29 18:05:00|184490.8|184400.8|184481.2|184391.2|184561.6|184471.6|184461.4|184371.4|280
1722276600000|2024-07-29 18:10:00|184481.9|184391.9|184473.5|184343.5|184493.1|184403.1|184451.1|184324.8|206
1722276900000|2024-07-29 18:15:00|184478|184348|184408.2|184318.2|184491.5|184401.5|184406.8|184316.8|180
1722277200000|2024-07-29 18:20:00|184405.2|184315.2|184481.4|184351.4|184481.5|184364|184399.6|184309.6|199
1722277500000|2024-07-29 18:25:00|184473|184343|184468.4|184378.4|184487.8|184385.1|184457.9|184339.2|114
1722277800000|2024-07-29 18:30:00|184466|184376|184463.9|184373.9|184472.8|184382.8|184457.4|184367.4|129
1722278100000|2024-07-29 18:35:00|184460.4|184370.4|184525.7|184435.7|184569.2|184479.2|184442.5|184352.5|180
1722278400000|2024-07-29 18:40:00|184525.4|184435.4|184538.8|184408.8|184553.6|184435.4|184523.4|184395.5|162
1722278700000|2024-07-29 18:45:00|184531.8|184401.8|184541.1|184411.1|184549.7|184441.6|184475.6|184366.3|200
1722279000000|2024-07-29 18:50:00|184542.5|184412.5|184483.1|184393.1|184556.6|184445.1|184470.2|184353.9|192
1722279300000|2024-07-29 18:55:00|184483.4|184393.4|184462|184332|184496.5|184406.5|184430.7|184313.8|269
1722279600000|2024-07-29 19:00:00|184461|184331|184454.3|184324.3|184472.5|184352.5|184341.9|184211.9|348
1722279900000|2024-07-29 19:05:00|184451.5|184321.5|184452.2|184322.2|184460.7|184330.7|184414.8|184284.8|229
1722280200000|2024-07-29 19:10:00|184453.2|184323.2|184414.5|184284.5|184468.8|184338.8|184405.7|184275.7|148
1722280500000|2024-07-29 19:15:00|184411.5|184281.5|184405.9|184315.9|184432.4|184322.9|184370.8|184257.3|181
1722280800000|2024-07-29 19:20:00|184404.7|184314.7|184433.5|184343.5|184454.7|184348.1|184396.1|184285.7|135
1722281100000|2024-07-29 19:25:00|184433.7|184343.7|184427.2|184337.2|184452.2|184346.6|184423.7|184313.9|118
1722281400000|2024-07-29 19:30:00|184427.5|184337.5|184436.4|184346.4|184439|184349|184422|184332|153
1722281700000|2024-07-29 19:35:00|184437.9|184347.9|184426.5|184336.5|184437.9|184347.9|184420.5|184330.5|110
1722282000000|2024-07-29 19:40:00|184428.4|184338.4|184430.2|184340.2|184433.1|184343.1|184418.4|184328.4|78
1722282300000|2024-07-29 19:45:00|184431|184341|184426.7|184296.7|184510.9|184420.9|184347.7|184249.2|295
1722282600000|2024-07-29 19:50:00|184424.6|184294.6|184438.2|184348.2|184466.9|184362.4|184386.9|184280.3|216
1722282900000|2024-07-29 19:55:00|184438.8|184348.8|184557.7|184467.7|184654.8|184552.4|184413.3|184306.6|563
1722283200000|2024-07-29 20:00:00|184556.1|184466.1|184457.9|184327.9|184585.5|184473.2|184444.1|184319.8|156
1722283500000|2024-07-29 20:05:00|184456.9|184326.9|184442.3|184312.3|184477.9|184347.9|184416.1|184298.7|63
1722283800000|2024-07-29 20:10:00|184436.4|184306.4|184365.3|184235.3|184445.4|184315.4|184355.6|184225.6|64
1722284100000|2024-07-29 20:15:00|184367.4|184237.4|184429.8|184299.8|184445|184327.7|184362.8|184232.8|143
1722284400000|2024-07-29 20:20:00|184430.2|184300.2|184425.9|184295.9|184452.9|184322.9|184422.1|184292.1|47
1722284700000|2024-07-29 20:25:00|184432.5|184302.5|184410.2|184280.2|184432.5|184302.5|184409.1|184279.1|46
1722285000000|2024-07-29 20:30:00|184406.4|184276.4|184406|184276|184424.5|184294.5|184402.8|184272.8|33
1722285300000|2024-07-29 20:35:00|184414.5|184284.5|184411.6|184281.6|184422.1|184292.1|184400.5|184270.5|38
1722285600000|2024-07-29 20:40:00|184411.2|184281.2|184566.7|184308.7|184745.4|184403.4|184391.2|184210.3|542
1722285900000|2024-07-29 20:45:00|184589.5|184314.8|184570|184292.7|184636.3|184321|184527.7|184242.4|79
1722286200000|2024-07-29 20:50:00|184575.2|184277.8|184550.5|184231.7|184740.3|184400.3|184530.8|184210.2|795
1722286500000|2024-07-29 20:55:00|184554.3|184239.2|184629.5|184287.5|184654.6|184312.6|184532.3|184190.3|1028
1722286800000|2024-07-29 21:00:00|184626.9|184284.9|184625.7|184283.7|184638.8|184296.8|184541.9|184199.9|10
1722287100000|2024-07-29 21:05:00|184640.4|184298.4|184625.7|184283.7|184640.4|184298.4|184625.7|184283.7|2
1722287700000|2024-07-29 21:15:00|184595.2|184253.2|184606.8|184264.8|184606.8|184264.8|184591.3|184249.3|26
1722288000000|2024-07-29 21:20:00|184610.2|184268.2|184611.1|184269.1|184611.1|184269.1|184610.1|184268.1|10
1722288300000|2024-07-29 21:25:00|184614.4|184272.4|184615.3|184273.3|184615.3|184273.3|184614.4|184272.4|17
1722288600000|2024-07-29 21:30:00|184615.2|184273.2|184615.3|184273.3|184615.3|184273.3|184615.2|184273.2|2
1722289500000|2024-07-29 21:45:00|184561.7|184219.7|184566.2|184224.2|184570|184228|184554.5|184212.5|80
1722289800000|2024-07-29 21:50:00|184566|184224|184572.4|184230.4|184572.9|184230.9|184506.8|184164.8|53
1722290100000|2024-07-29 21:55:00|184572.5|184230.5|184533.4|184191.4|184572.5|184230.5|184504.3|184162.3|72
1722290400000|2024-07-29 22:00:00|184566.6|184224.6|184503.4|184161.4|184567.4|184225.4|184489.1|184147.1|60
1722290700000|2024-07-29 22:05:00|184474.9|184132.9|184484.8|184142.8|184517.8|184175.8|184474.9|184132.9|14
1722291000000|2024-07-29 22:10:00|184630.2|184288.2|184640.3|184298.3|184663.1|184321.1|184606.7|184264.7|38
1722291300000|2024-07-29 22:15:00|184655|184313|184704|184362|184710|184368|184644|184302|40
1722291600000|2024-07-29 22:20:00|184707|184365|184646|184304|184707|184365|184640|184298|15
1722291900000|2024-07-29 22:25:00|184646|184304|184639|184297|184708|184366|184639|184297|30
1722292200000|2024-07-29 22:30:00|184633.7|184291.7|184633.7|184291.7|184638.5|184296.5|184631.6|184289.6|18
1722292500000|2024-07-29 22:35:00|184636|184294|184632.3|184290.3|184681|184339|184605.4|184263.4|30
1722292800000|2024-07-29 22:40:00|184631.8|184289.8|184632.9|184290.9|184632.9|184290.9|184628.8|184286.8|8
1722293100000|2024-07-29 22:45:00|184632.7|184290.7|184610.7|184268.7|184724.2|184382.2|184605.8|184263.8|38
1722293400000|2024-07-29 22:50:00|184610.5|184268.5|184634.1|184292.1|184636.1|184294.1|184609.5|184267.5|14
1722293700000|2024-07-29 22:55:00|184634|184292|184627.6|184285.6|184688.8|184346.8|184601.3|184259.3|27
1722294000000|2024-07-29 23:00:00|184628.5|184286.5|184628.3|184286.3|184631.1|184289.1|184604.3|184262.3|71
1722294300000|2024-07-29 23:05:00|184628|184286|184631.6|184289.6|184635.5|184293.5|184602|184260|48
1722294600000|2024-07-29 23:10:00|184630.4|184288.4|184623.9|184281.9|184633.2|184291.2|184623.9|184281.9|31
1722294900000|2024-07-29 23:15:00|184630.1|184288.1|184623.8|184281.8|184631|184289|184601.4|184259.4|12
1722295200000|2024-07-29 23:20:00|184612.9|184270.9|184612.9|184270.9|184612.9|184270.9|184612.9|184270.9|1
1722295500000|2024-07-29 23:25:00|184532|184190|184496.2|184154.2|184532|184190|184495.6|184153.6|3
1722295800000|2024-07-29 23:30:00|184487.8|184145.8|184487.6|184145.6|184487.8|184145.8|184487.6|184145.6|2
1722296400000|2024-07-29 23:40:00|184483.5|184141.5|184541.9|184199.9|184541.9|184199.9|184478.6|184136.6|21
1722296700000|2024-07-29 23:45:00|184542.6|184200.6|184532|184190|184542.6|184200.6|184483.7|184141.7|56
1722297000000|2024-07-29 23:50:00|184541.9|184199.9|184546|184204|184547.6|184205.6|184530.1|184188.1|92
1722297300000|2024-07-29 23:55:00|184546.1|184204.1|184537.6|184195.6|184547.3|184205.3|184531.6|184189.6|84
1722297600000|2024-07-30 00:00:00|184508.8|184166.8|184429.8|184196|184643.1|184301.1|184410.9|184068.9|201
1722297900000|2024-07-30 00:05:00|184433|184188.1|184539.1|184313.7|184557|184350.1|184425.3|184183.1|151
1722298200000|2024-07-30 00:10:00|184539.2|184317.4|184476.9|184346.9|184548.3|184350.4|184476.7|184308.9|127
1722298500000|2024-07-30 00:15:00|184539.7|184312.7|184540.3|184410.3|184553.3|184423.3|184486.9|184311.9|146
1722298800000|2024-07-30 00:20:00|184540.9|184410.9|184529.9|184399.9|184542.5|184412.5|184515.2|184385.2|145
1722299100000|2024-07-30 00:25:00|184530.5|184400.5|184511.3|184381.3|184537.7|184407.7|184504.5|184374.5|112
1722299400000|2024-07-30 00:30:00|184507.2|184377.2|184518.3|184388.3|184524.4|184394.4|184491.8|184361.8|71
1722299700000|2024-07-30 00:35:00|184512.8|184382.8|184516.9|184386.9|184522.7|184392.7|184510.6|184380.6|49
1722300000000|2024-07-30 00:40:00|184519.6|184389.6|184495.1|184365.1|184519.6|184389.6|184487.8|184357.8|70
1722300300000|2024-07-30 00:45:00|184491.2|184361.2|184489.6|184359.6|184499.2|184369.2|184482.8|184352.8|83
1722300600000|2024-07-30 00:50:00|184484.3|184354.3|184503.4|184373.4|184506.7|184376.7|184479.1|184349.1|71
1722300900000|2024-07-30 00:55:00|184498.2|184368.2|184496.1|184366.1|184504.2|184374.2|184490.3|184360.3|60
1722301200000|2024-07-30 01:00:00|184501.9|184371.9|184491.1|184361.1|184501.9|184371.9|184478.9|184348.9|71
1722301500000|2024-07-30 01:05:00|184491|184361|184494.6|184364.6|184506.2|184376.2|184478.8|184348.8|96
1722301800000|2024-07-30 01:10:00|184499.4|184369.4|184475.8|184345.8|184501.1|184371.1|184475.8|184345.8|55
1722302100000|2024-07-30 01:15:00|184477.4|184347.4|184535.9|184405.9|184572.7|184442.7|184476.4|184346.4|130
1722302400000|2024-07-30 01:20:00|184536|184406|184550.1|184420.1|184552.7|184422.7|184533.5|184403.5|61
1722302700000|2024-07-30 01:25:00|184545.1|184415.1|184564.5|184434.5|184574.5|184444.5|184538.9|184408.9|57
1722303000000|2024-07-30 01:30:00|184564.4|184434.4|184565.5|184435.5|184573.5|184443.5|184558.6|184428.6|144
1722303300000|2024-07-30 01:35:00|184565.6|184435.6|184575.7|184445.7|184587.3|184457.3|184555.6|184425.6|102
1722303600000|2024-07-30 01:40:00|184573.5|184443.5|184592.4|184462.4|184598.2|184468.2|184573.2|184443.2|69
1722303900000|2024-07-30 01:45:00|184592.5|184462.5|184768|184638|184791.6|184661.6|184585|184455|379
1722304200000|2024-07-30 01:50:00|184768.8|184638.8|184769.5|184639.5|184793.5|184663.5|184767.3|184637.3|520
1722304500000|2024-07-30 01:55:00|184771.2|184641.2|184776.7|184646.7|184784.6|184654.6|184764.8|184634.8|465
1722304800000|2024-07-30 02:00:00|184775.8|184645.8|184778.1|184648.1|184779|184649|184766.7|184636.7|501
1722305100000|2024-07-30 02:05:00|184773|184643|184761.6|184631.6|184793.1|184663.1|184753.8|184623.8|300
1722305400000|2024-07-30 02:10:00|184761.7|184631.7|184677.5|184547.5|184767.8|184637.8|184651.9|184521.9|160
1722305700000|2024-07-30 02:15:00|184678.5|184548.5|184676.6|184546.6|184685.1|184555.1|184671.4|184541.4|180
1722306000000|2024-07-30 02:20:00|184676.1|184546.1|184656.3|184526.3|184692.2|184562.2|184645|184515|147
1722306300000|2024-07-30 02:25:00|184649.3|184519.3|184663.3|184533.3|184669.9|184539.9|184648.6|184518.6|143
1722306600000|2024-07-30 02:30:00|184666.5|184536.5|184663.1|184533.1|184666.5|184536.5|184650.4|184520.4|137
1722306900000|2024-07-30 02:35:00|184662.4|184532.4|184657.1|184527.1|184663.3|184533.3|184647.3|184517.3|117
1722307200000|2024-07-30 02:40:00|184657|184527|184654.5|184524.5|184668.7|184538.7|184644.8|184514.8|138
1722307500000|2024-07-30 02:45:00|184654.4|184524.4|184650.3|184520.3|184658.4|184528.4|184644.8|184514.8|120
1722307800000|2024-07-30 02:50:00|184651.4|184521.4|184659|184529|184662.4|184532.4|184637.6|184507.6|149
1722308100000|2024-07-30 02:55:00|184659.5|184529.5|184654|184524|184677.2|184547.2|184643.3|184513.3|157
1722308400000|2024-07-30 03:00:00|184657.9|184527.9|184659.3|184529.3|184664|184534|184653.1|184523.1|126
1722308700000|2024-07-30 03:05:00|184659.2|184529.2|184657.3|184527.3|184663|184533|184648.9|184518.9|111
1722309000000|2024-07-30 03:10:00|184657.2|184527.2|184656.7|184526.7|184660.8|184530.8|184649|184519|165
1722309300000|2024-07-30 03:15:00|184656.6|184526.6|184654.4|184524.4|184657.4|184527.4|184634.6|184504.6|106
1722309600000|2024-07-30 03:20:00|184653.4|184523.4|184647.4|184517.4|184656.5|184526.5|184645.9|184515.9|101
1722309900000|2024-07-30 03:25:00|184647.8|184517.8|184655.7|184525.7|184656.1|184526.1|184647.4|184517.4|63
1722310200000|2024-07-30 03:30:00|184655.9|184525.9|184659.4|184529.4|184666.8|184536.8|184649.9|184519.9|155
1722310500000|2024-07-30 03:35:00|184658.4|184528.4|184662.7|184532.7|184667.6|184537.6|184651.7|184521.7|188
1722310800000|2024-07-30 03:40:00|184663.2|184533.2|184655.6|184525.6|184664|184534|184650.5|184520.5|159
1722311100000|2024-07-30 03:45:00|184650.6|184520.6|184654.6|184524.6|184661.2|184531.2|184648.8|184518.8|87
1722311400000|2024-07-30 03:50:00|184653.8|184523.8|184503.4|184373.4|184655.6|184525.6|184497.2|184367.2|200
1722311700000|2024-07-30 03:55:00|184499.4|184369.4|184507.3|184377.3|184507.5|184377.5|184494|184364|122
1722312000000|2024-07-30 04:00:00|184507.2|184377.2|184422.7|184292.7|184507.3|184377.3|184422.7|184292.7|263
1722312300000|2024-07-30 04:05:00|184416.9|184286.9|184413.8|184283.8|184416.9|184286.9|184405.1|184275.1|123
1722312600000|2024-07-30 04:10:00|184412.9|184282.9|184409.8|184279.8|184414.8|184284.8|184407.8|184277.8|103
1722312900000|2024-07-30 04:15:00|184408.4|184278.4|184490.2|184360.2|184491.5|184361.5|184405.6|184275.6|147
1722313200000|2024-07-30 04:20:00|184490.4|184360.4|184489.2|184359.2|184493.7|184363.7|184485.2|184355.2|199
1722313500000|2024-07-30 04:25:00|184488.8|184358.8|184496|184366|184497.6|184367.6|184484.6|184354.6|152
1722313800000|2024-07-30 04:30:00|184500.2|184370.2|184498.7|184368.7|184502.8|184372.8|184433.3|184303.3|162
1722314100000|2024-07-30 04:35:00|184498.6|184368.6|184490|184360|184502.1|184372.1|184486.4|184356.4|141
1722314400000|2024-07-30 04:40:00|184489.3|184359.3|184491.2|184361.2|184497.8|184367.8|184484.5|184354.5|102
1722314700000|2024-07-30 04:45:00|184490.1|184360.1|184479.1|184349.1|184492.9|184362.9|184474.4|184344.4|106
1722315000000|2024-07-30 04:50:00|184480.3|184350.3|184484.2|184354.2|184493.5|184363.5|184475.5|184345.5|89
1722315300000|2024-07-30 04:55:00|184484.5|184354.5|184425.7|184295.7|184491.6|184361.6|184417.1|184287.1|106
1722315600000|2024-07-30 05:00:00|184423.5|184293.5|184436.3|184306.3|184442.1|184326.5|184389.8|184284.2|134
1722315900000|2024-07-30 05:05:00|184433.6|184303.6|184452.6|184322.6|184463.5|184333.5|184426.2|184296.2|143
1722316200000|2024-07-30 05:10:00|184453.2|184323.2|184449.1|184319.1|184470.2|184352.2|184427.4|184298.2|111
1722316500000|2024-07-30 05:15:00|184450.2|184320.2|184444.1|184314.1|184463.8|184333.8|184438.2|184308.2|75
1722316800000|2024-07-30 05:20:00|184452.3|184322.3|184435.4|184305.4|184472.9|184361.4|184433.6|184303.6|149
1722317100000|2024-07-30 05:25:00|184435.3|184305.3|184454.5|184324.5|184469.3|184363.2|184431.5|184304.4|113
1722317400000|2024-07-30 05:30:00|184451.5|184321.5|184458.7|184328.7|184463.5|184333.5|184437.6|184307.6|78
1722317700000|2024-07-30 05:35:00|184455.5|184325.5|184438.5|184308.5|184463.4|184333.4|184427|184297|87
1722318000000|2024-07-30 05:40:00|184436.6|184306.6|184448.9|184318.9|184462.2|184332.2|184426.4|184296.4|312
1722318300000|2024-07-30 05:45:00|184448.8|184318.8|184514.3|184384.3|184532.7|184402.7|184422.8|184296.1|373
1722318600000|2024-07-30 05:50:00|184509.2|184379.2|184541.6|184451.6|184558.7|184458.2|184508.7|184378.7|82
1722318900000|2024-07-30 05:55:00|184541.7|184451.7|184541.4|184411.4|184556.5|184460.9|184527.3|184397.3|116
1722319200000|2024-07-30 06:00:00|184557.3|184427.3|184558.3|184468.3|184599|184509|184522.6|184409.2|292
1722319500000|2024-07-30 06:05:00|184558.2|184468.2|184590.4|184500.4|184615|184525|184556.3|184466.3|218
1722319800000|2024-07-30 06:10:00|184587.6|184497.6|184459.2|184369.2|184595|184505|184444.1|184354.1|198
1722320100000|2024-07-30 06:15:00|184459.3|184369.3|184531.3|184441.3|184531.3|184441.3|184447.6|184357.6|193
1722320400000|2024-07-30 06:20:00|184531.9|184441.9|184647.7|184557.7|184654.7|184564.7|184523.9|184433.9|192
1722320700000|2024-07-30 06:25:00|184645.9|184555.9|184521.5|184431.5|184650.9|184560.9|184515.4|184425.4|277
1722321000000|2024-07-30 06:30:00|184520.5|184430.5|184673.2|184583.2|184702.9|184612.9|184520.5|184430.5|232
1722321300000|2024-07-30 06:35:00|184671.3|184581.3|184688.3|184598.3|184706|184616|184654.6|184564.6|160
1722321600000|2024-07-30 06:40:00|184691.2|184601.2|184640.2|184550.2|184698.2|184608.2|184623.3|184533.3|154
1722321900000|2024-07-30 06:45:00|184642.1|184552.1|184639.6|184549.6|184714|184624|184616.8|184526.8|340
1722322200000|2024-07-30 06:50:00|184645.1|184555.1|184410.3|184320.3|184645.8|184555.8|184410.3|184320.3|372
1722322500000|2024-07-30 06:55:00|184410.1|184320.1|184238.8|184148.8|184428.6|184338.6|184234|184144|364
1722322800000|2024-07-30 07:00:00|184239.9|184149.9|183872.3|183782.3|184239.9|184149.9|183839|183749|441
1722323100000|2024-07-30 07:05:00|183880.6|183790.6|183967.8|183877.8|184050.9|183960.9|183829.5|183728.6|593
1722323400000|2024-07-30 07:10:00|183965|183875|184028.9|183938.9|184038.4|183948.4|183938.8|183848.8|386
1722323700000|2024-07-30 07:15:00|184028.6|183938.6|183933.7|183843.7|184030.1|183940.1|183869.3|183779.3|499
1722324000000|2024-07-30 07:20:00|183932.7|183842.7|183957.2|183867.2|184030.5|183940.5|183926.9|183836.9|341
1722324300000|2024-07-30 07:25:00|183953.5|183863.5|183876.3|183786.3|183970.2|183880.2|183822.3|183732.3|471
1722324600000|2024-07-30 07:30:00|183872.6|183782.6|183659.1|183529.1|183878.3|183788.3|183609.8|183519.8|428
1722324900000|2024-07-30 07:35:00|183657.8|183527.8|183393.3|183303.3|183658.8|183528.8|183354.1|183224.1|433
1722325200000|2024-07-30 07:40:00|183393.4|183303.4|183460.7|183370.7|183500|183410|183299.5|183209.5|379
1722325500000|2024-07-30 07:45:00|183458.8|183368.8|183527.6|183437.6|183584.2|183494.2|183425.5|183335.5|386
1722325800000|2024-07-30 07:50:00|183526.7|183436.7|183555.9|183465.9|183661.1|183571.1|183503.9|183413.4|438
1722326100000|2024-07-30 07:55:00|183557.4|183467.4|183569.3|183479.3|183587.2|183497.2|183524.9|183434.9|270
1722326400000|2024-07-30 08:00:00|183571.6|183481.6|183416.4|183326.4|183572.1|183482.1|183338.7|183243.6|464
1722326700000|2024-07-30 08:05:00|183416.3|183326.3|183300.5|183210.5|183416.3|183326.3|183263.3|183159.3|612
1722327000000|2024-07-30 08:10:00|183300.4|183210.4|183184.8|183094.8|183311.6|183212.2|183163.6|183073.6|380
1722327300000|2024-07-30 08:15:00|183185.8|183095.8|183327.5|183237.5|183396.3|183306.3|183159.4|183069.4|383
1722327600000|2024-07-30 08:20:00|183326.4|183236.4|183376.1|183286.1|183380.8|183290.8|183314.1|183224.1|299
1722327900000|2024-07-30 08:25:00|183375|183285|183376.4|183286.4|183436|183346|183348.1|183258.1|261
1722328200000|2024-07-30 08:30:00|183377.1|183287.1|183179.6|183089.6|183391.5|183301.5|183172.2|183066.5|334
1722328500000|2024-07-30 08:35:00|183179.4|183089.4|183271.2|183181.2|183306.1|183216.1|183120.3|183030.3|293
1722328800000|2024-07-30 08:40:00|183274.2|183184.2|183160.9|183070.9|183324.4|183234.4|183138.4|183048.4|247
1722329100000|2024-07-30 08:45:00|183170.3|183080.3|183309.3|183219.3|183321.5|183231.5|183170.3|183080.3|252
1722329400000|2024-07-30 08:50:00|183305|183215|183365.7|183275.7|183397.9|183307.9|183160.6|183070.6|453
1722329700000|2024-07-30 08:55:00|183366.2|183276.2|183414.6|183284.6|183424.5|183334.5|183347.4|183257.4|276
1722330000000|2024-07-30 09:00:00|183414.2|183284.2|183380.1|183250.1|183415.2|183285.2|183353.6|183223.6|592
1722330300000|2024-07-30 09:05:00|183380|183250|183226.2|183136.2|183389.5|183259.5|183194.9|183078.1|548
1722330600000|2024-07-30 09:10:00|183226|183136|183277.2|183187.2|183319.5|183229.5|183184.9|183054.9|481
1722330900000|2024-07-30 09:15:00|183283.5|183193.5|183346.2|183256.2|183398.5|183308.5|183274.3|183184.3|381
1722331200000|2024-07-30 09:20:00|183349.4|183259.4|183330.3|183240.3|183358.2|183268.2|183231.8|183141.8|312
1722331500000|2024-07-30 09:25:00|183330.7|183240.7|183409.7|183319.7|183472.5|183382.5|183330.7|183240.7|346
1722331800000|2024-07-30 09:30:00|183408.3|183318.3|183432.5|183342.5|183451.7|183361.7|183398.1|183308.1|241
1722332100000|2024-07-30 09:35:00|183434.8|183344.8|183549.9|183459.9|183587.8|183497.8|183434.8|183344.8|330
1722332400000|2024-07-30 09:40:00|183550.5|183460.5|183517.5|183427.5|183567.2|183477.2|183517.5|183427.5|210
1722332700000|2024-07-30 09:45:00|183518.5|183428.5|183307.8|183217.8|183544.3|183454.3|183241|183125.3|385
1722333000000|2024-07-30 09:50:00|183308.6|183218.6|183353.3|183263.3|183369.9|183279.9|183308.1|183218.1|285
1722333300000|2024-07-30 09:55:00|183349|183259|183272.6|183182.6|183351.9|183261.9|183264.7|183174.7|280
1722333600000|2024-07-30 10:00:00|183279.5|183189.5|183071.3|182981.3|183311.1|183221.1|183070.3|182980.3|343
1722333900000|2024-07-30 10:05:00|183070.1|182980.1|183010.4|182920.4|183123.5|183033.5|182993.6|182903.6|400
1722334200000|2024-07-30 10:10:00|183012.4|182922.4|183071.3|182981.3|183146.9|183056.9|183002.2|182912.2|307
1722334500000|2024-07-30 10:15:00|183070.7|182980.7|183127.4|183037.4|183135.4|183045.4|183051.8|182961.8|286
1722334800000|2024-07-30 10:20:00|183127.2|183037.2|183204.5|183114.5|183255.2|183125.2|183096.9|183006.9|295
1722335100000|2024-07-30 10:25:00|183204.4|183114.4|183235.3|183145.3|183275.2|183185.2|183194.1|183104.1|234
1722335400000|2024-07-30 10:30:00|183235.2|183145.2|183143.1|183053.1|183269|183179|183114.9|183024.9|345
1722335700000|2024-07-30 10:35:00|183143.9|183053.9|183130.3|183040.3|183169.4|183079.4|183037.7|182947.7|427
1722336000000|2024-07-30 10:40:00|183131.7|183041.7|183144.8|183054.8|183153.4|183063.4|183120.8|183030.8|274
1722336300000|2024-07-30 10:45:00|183142.7|183052.7|183253.1|183163.1|183309.8|183219.8|183138.8|183048.8|281
1722336600000|2024-07-30 10:50:00|183253.2|183163.2|183225.9|183135.9|183273.3|183183.3|183108.9|183018.9|347
1722336900000|2024-07-30 10:55:00|183225.7|183135.7|183193.1|183103.1|183225.7|183135.7|183168.4|183078.4|238
1722337200000|2024-07-30 11:00:00|183192.3|183102.3|183286.8|183196.8|183322|183232|183174.6|183084.6|232
1722337500000|2024-07-30 11:05:00|183294|183204|183380.5|183290.5|183446.3|183356.3|183293.6|183203.6|289
1722337800000|2024-07-30 11:10:00|183378.1|183288.1|183401.8|183311.8|183401.8|183311.8|183305.3|183215.3|230
1722338100000|2024-07-30 11:15:00|183397.1|183307.1|183590.2|183500.2|183610.5|183520.5|183386.4|183296.4|284
1722338400000|2024-07-30 11:20:00|183565|183475|183609.8|183519.8|183616|183526|183454.6|183364.6|312
1722338700000|2024-07-30 11:25:00|183609.7|183519.7|183820|183730|183838.7|183748.7|183608.8|183518.8|443
1722339000000|2024-07-30 11:30:00|183816.9|183726.9|183657.2|183567.2|183816.9|183726.9|183565.6|183475.6|319
1722339300000|2024-07-30 11:35:00|183657.5|183567.5|183646.4|183556.4|183756.5|183666.5|183562.3|183472.3|348
1722339600000|2024-07-30 11:40:00|183647.7|183557.7|183639.3|183549.3|183716.4|183626.4|183604.9|183514.9|284
1722339900000|2024-07-30 11:45:00|183639.1|183549.1|183832.1|183742.1|183837.4|183747.4|183639.1|183549.1|289
1722340200000|2024-07-30 11:50:00|183832.3|183742.3|183753.2|183663.2|183852.1|183762.1|183749.5|183659.5|192
1722340500000|2024-07-30 11:55:00|183753.9|183663.9|183824.1|183734.1|183853.7|183763.7|183735.4|183645.4|251
1722340800000|2024-07-30 12:00:00|183779.3|183689.3|183844.3|183754.3|183855.7|183765.7|183769.9|183679.9|280
1722341100000|2024-07-30 12:05:00|183843.3|183753.3|183726.9|183636.9|183844.3|183754.3|183726.5|183636.5|241
1722341400000|2024-07-30 12:10:00|183728.2|183638.2|183743|183653|183772.2|183682.2|183728.2|183638.2|239
1722341700000|2024-07-30 12:15:00|183742.2|183652.2|183842.4|183752.4|183846.5|183756.5|183727.7|183637.7|208
1722342000000|2024-07-30 12:20:00|183842.3|183752.3|183943.6|183853.6|183943.6|183853.6|183782.4|183692.4|363
1722342300000|2024-07-30 12:25:00|183943.3|183853.3|183918.4|183828.4|183947.7|183857.7|183852.8|183762.8|319
1722342600000|2024-07-30 12:30:00|183920.2|183830.2|183838.9|183748.9|183926.2|183836.2|183791.2|183701.2|327
1722342900000|2024-07-30 12:35:00|183836.9|183746.9|183962.9|183872.9|183963.3|183873.3|183836.3|183746.3|338
1722343200000|2024-07-30 12:40:00|183962.3|183872.3|183981.1|183891.1|184011.4|183921.4|183955.7|183865.7|220
1722343500000|2024-07-30 12:45:00|183981.2|183891.2|183939.1|183849.1|184014.3|183924.3|183913.3|183823.3|427
1722343800000|2024-07-30 12:50:00|183939.4|183849.4|183784.8|183694.8|184127|184037|183775.3|183685.3|402
1722344100000|2024-07-30 12:55:00|183793.4|183703.4|183902.5|183772.5|183905.5|183797.6|183673.1|183544.2|443
1722344400000|2024-07-30 13:00:00|183903.6|183773.6|183859|183769|183904.2|183803.1|183738.4|183648.4|408
1722344700000|2024-07-30 13:05:00|183858|183768|183863.3|183773.3|183946.6|183856.6|183823|183733|491
1722345000000|2024-07-30 13:10:00|183861.7|183771.7|183867.7|183777.7|183910.2|183820.2|183689.2|183599.2|564
1722345300000|2024-07-30 13:15:00|183870.4|183780.4|183811|183721|183870.4|183780.4|183722|183632|594
1722345600000|2024-07-30 13:20:00|183807.4|183717.4|183894.2|183804.2|183896.4|183806.4|183782.9|183692.9|360
1722345900000|2024-07-30 13:25:00|183892.4|183802.4|183724.7|183634.7|183897.8|183807.8|183656.7|183566.7|450
1722346200000|2024-07-30 13:30:00|183728.8|183638.8|183814.1|183724.1|183891.4|183801.4|183722.9|183632.9|513
1722346500000|2024-07-30 13:35:00|183811.1|183721.1|183803.4|183713.4|183902.8|183812.8|183743|183653|463
1722346800000|2024-07-30 13:40:00|183803.6|183713.6|183739.5|183649.5|183804.8|183714.8|183629.6|183539.6|537
1722347100000|2024-07-30 13:45:00|183740.6|183650.6|183817.5|183727.5|183851.3|183761.3|183685.3|183555.3|636
1722347400000|2024-07-30 13:50:00|183821.2|183731.2|183782.4|183692.4|183845.7|183755.7|183752.9|183662.9|496
1722347700000|2024-07-30 13:55:00|183780.9|183690.9|183645.5|183303.5|183787.2|183690.9|183409.6|183234.4|577
1722348000000|2024-07-30 14:00:00|183646.6|183304.6|183819.7|183689.7|183923.5|183793.5|183583.7|183241.7|807
1722348300000|2024-07-30 14:05:00|183821.5|183691.5|183966.2|183836.2|183970.7|183859.8|183804.1|183674.1|606
1722348600000|2024-07-30 14:10:00|183966|183836|183937.7|183847.7|184020.1|183890.1|183882.5|183768.9|688
1722348900000|2024-07-30 14:15:00|183940.3|183850.3|183768.9|183678.9|183977.4|183850.4|183750.4|183660.4|697
1722349200000|2024-07-30 14:20:00|183770.2|183680.2|183833.8|183743.8|183866.9|183776.9|183740.2|183650.2|622
1722349500000|2024-07-30 14:25:00|183833.7|183743.7|183890.8|183800.8|183954.1|183864.1|183832.3|183742.3|667
1722349800000|2024-07-30 14:30:00|183891.1|183801.1|183779.3|183689.3|183971|183881|183768.5|183678.5|545
1722350100000|2024-07-30 14:35:00|183780.3|183690.3|183832.4|183742.4|183950.3|183860.3|183770.3|183680.3|691
1722350400000|2024-07-30 14:40:00|183830.4|183740.4|183876.5|183786.5|183958.9|183868.9|183830.4|183740.4|523
1722350700000|2024-07-30 14:45:00|183876.6|183786.6|183683.2|183593.2|183939.1|183849.1|183671|183581|647
1722351000000|2024-07-30 14:50:00|183682.7|183592.7|183422.2|183332.2|183685|183595|183374.7|183284.7|857
1722351300000|2024-07-30 14:55:00|183423.1|183333.1|183398.4|183308.4|183469|183379|183337.3|183247.3|768
1722351600000|2024-07-30 15:00:00|183404.9|183314.9|183444|183354|183487.3|183397.3|183381.7|183291.7|763
1722351900000|2024-07-30 15:05:00|183445.4|183355.4|183507.9|183377.9|183663.4|183573.4|183438.7|183348.7|832
1722352200000|2024-07-30 15:10:00|183515.8|183385.8|183393.6|183263.6|183519.3|183389.3|183338.1|183219.2|755
1722352500000|2024-07-30 15:15:00|183392.8|183262.8|183312.5|183222.5|183410.2|183317.4|183307.9|183200|624
1722352800000|2024-07-30 15:20:00|183314.9|183224.9|183432.6|183342.6|183459.6|183369.6|183307.6|183217.6|539
1722353100000|2024-07-30 15:25:00|183428.2|183338.2|183618|183488|183641|183544.7|183414.7|183324.7|605
1722353400000|2024-07-30 15:30:00|183621.5|183491.5|183604.9|183514.9|183644.2|183544|183588.9|183485.3|449
1722353700000|2024-07-30 15:35:00|183603.5|183513.5|183601.5|183511.5|183610.7|183520.7|183523.5|183433.5|438
1722354000000|2024-07-30 15:40:00|183598.1|183508.1|183671.4|183581.4|183690.3|183600.3|183479.6|183389.6|538
1722354300000|2024-07-30 15:45:00|183669.3|183579.3|183673.6|183583.6|183691.8|183601.8|183496.9|183406.9|775
1722354600000|2024-07-30 15:50:00|183670.4|183580.4|183631.8|183541.8|183699.9|183609.9|183573.7|183483.7|698
1722354900000|2024-07-30 15:55:00|183630.8|183540.8|183630.4|183540.4|183659.3|183569.3|183610.8|183520.8|516
1722355200000|2024-07-30 16:00:00|183609.7|183519.7|183541|183451|183609.7|183519.7|183518.2|183428.2|437
1722355500000|2024-07-30 16:05:00|183541.2|183451.2|183443.9|183353.9|183553.5|183463.5|183411.9|183295.5|392
1722355800000|2024-07-30 16:10:00|183443.8|183353.8|183448.2|183358.2|183486.3|183396.3|183429|183339|359
1722356100000|2024-07-30 16:15:00|183449.6|183359.6|183439.4|183349.4|183472.9|183382.9|183431|183341|339
1722356400000|2024-07-30 16:20:00|183435.7|183345.7|183454|183324|183468.3|183345.7|183404.6|183279.7|322
1722356700000|2024-07-30 16:25:00|183453.8|183323.8|183314|183184|183453.8|183323.8|183305.3|183175.3|479
1722357000000|2024-07-30 16:30:00|183313|183183|183412.8|183282.8|183437.3|183307.3|183268.4|183178.4|595
1722357300000|2024-07-30 16:35:00|183413|183283|183257.4|183127.4|183422.3|183321.1|183235.7|183105.7|499
1722357600000|2024-07-30 16:40:00|183255.6|183125.6|183127.8|183037.8|183255.6|183125.6|183090.9|183000.9|385
1722357900000|2024-07-30 16:45:00|183128.4|183038.4|183189.9|183059.9|183192.9|183100.3|183123.5|183033.5|338
1722358200000|2024-07-30 16:50:00|183181|183051|183491.5|183401.5|183531.8|183441.8|183176.8|183046.8|380
1722358500000|2024-07-30 16:55:00|183488.1|183398.1|183574.3|183444.3|183642.6|183517.9|183424|183308.7|819
1722358800000|2024-07-30 17:00:00|183569.2|183439.2|183720.7|183590.7|183746.7|183656.7|183519.1|183392.9|805
1722359100000|2024-07-30 17:05:00|183722.6|183592.6|183771.4|183681.4|183771.6|183681.6|183707.6|183585|550
1722359400000|2024-07-30 17:10:00|183771|183681|183542.8|183412.8|183772.9|183682.9|183540|183410|532
1722359700000|2024-07-30 17:15:00|183542.9|183412.9|183561.9|183431.9|183591.2|183461.2|183503.5|183373.5|476
1722360000000|2024-07-30 17:20:00|183562.8|183432.8|183381.4|183251.4|183570.2|183440.2|183335|183227.1|475
1722360300000|2024-07-30 17:25:00|183384.4|183254.4|183495.2|183365.2|183543.8|183413.8|183381.6|183251.6|483
1722360600000|2024-07-30 17:30:00|183497.1|183367.1|183282.9|183152.9|183521.2|183391.2|183265.6|183135.6|533
1722360900000|2024-07-30 17:35:00|183283.6|183153.6|183260.2|183170.2|183329.6|183199.6|183253|183137.7|428
1722361200000|2024-07-30 17:40:00|183262.9|183172.9|183362.9|183232.9|183398.3|183308.3|183262.9|183172.9|406
1722361500000|2024-07-30 17:45:00|183361.9|183231.9|183354.6|183224.6|183395.8|183265.8|183342.8|183212.8|291
1722361800000|2024-07-30 17:50:00|183353.5|183223.5|183342.6|183212.6|183363.2|183233.2|183337.5|183207.5|201
1722362100000|2024-07-30 17:55:00|183351.5|183221.5|183254.3|183124.3|183368.9|183238.9|183241.6|183111.6|320
1722362400000|2024-07-30 18:00:00|183257.3|183127.3|183177.7|183047.7|183257.5|183127.5|183115.4|182985.4|417
1722362700000|2024-07-30 18:05:00|183179.1|183049.1|183174.1|183044.1|183182.5|183073.3|183127|183021.3|269
1722363000000|2024-07-30 18:10:00|183170.5|183040.5|183103.4|182973.4|183171.2|183041.2|183006.9|182916.9|286
1722363300000|2024-07-30 18:15:00|183098.1|182968.1|183135.6|183005.6|183150.3|183050.6|183080.5|182951.4|324
1722363600000|2024-07-30 18:20:00|183138.6|183008.6|183151.6|183021.6|183175.9|183045.9|183122.9|182992.9|265
1722363900000|2024-07-30 18:25:00|183152.6|183022.6|183140.1|183050.1|183161.8|183057.6|183082.2|182992.2|225
1722364200000|2024-07-30 18:30:00|183142.5|183052.5|183029.6|182939.6|183173.2|183083.2|183004.4|182914.4|318
1722364500000|2024-07-30 18:35:00|183029.1|182939.1|183110.5|183020.5|183128.4|183038.4|182991.3|182901.3|324
1722364800000|2024-07-30 18:40:00|183112.6|183022.6|183137.3|183047.3|183188.1|183098.1|183097.9|183007.9|224
1722365100000|2024-07-30 18:45:00|183135|183045|183163.3|183073.3|183168.1|183078.1|183123.1|183033.1|231
1722365400000|2024-07-30 18:50:00|183163.2|183073.2|183091.4|183001.4|183163.7|183073.7|183070.8|182980.8|181
1722365700000|2024-07-30 18:55:00|183090.6|183000.6|183087.6|182997.6|183199.4|183109.4|183081.8|182991.8|323
1722366000000|2024-07-30 19:00:00|183085.4|182995.4|183139.2|183049.2|183159.6|183069.6|183084.4|182994.4|299
1722366300000|2024-07-30 19:05:00|183139.1|183049.1|183156.6|183066.6|183163.6|183073.6|183139.1|183049.1|172
1722366600000|2024-07-30 19:10:00|183156.5|183066.5|183135.2|183045.2|183165.3|183075.3|183130.7|183040.7|133
1722366900000|2024-07-30 19:15:00|183135.4|183045.4|183132.3|183042.3|183141.2|183051.2|183127.9|183037.9|114
1722367200000|2024-07-30 19:20:00|183132.6|183042.6|183138.6|183048.6|183142.4|183052.4|183121.5|183031.5|133
1722367500000|2024-07-30 19:25:00|183140.4|183050.4|183117.2|183027.2|183147.8|183057.8|183100.8|183010.8|167
1722367800000|2024-07-30 19:30:00|183116|183026|183095.7|183005.7|183118.9|183028.9|183083.8|182993.8|106
1722368100000|2024-07-30 19:35:00|183098.9|183008.9|183097.4|183007.4|183104.5|183014.5|183085.2|182995.2|102
1722368400000|2024-07-30 19:40:00|183093.2|183003.2|183099.2|183009.2|183103.8|183013.8|183085.9|182995.9|144
1722368700000|2024-07-30 19:45:00|183098.4|183008.4|182910.6|182820.6|183102.7|183012.7|182891.6|182801.6|202
1722369000000|2024-07-30 19:50:00|182913.1|182823.1|183022.4|182932.4|183033.8|182943.8|182912.3|182814.2|262
1722369300000|2024-07-30 19:55:00|183021.2|182931.2|183054|182964|183095.9|183005.9|183021.2|182931.2|265
1722369600000|2024-07-30 20:00:00|183056.4|182966.4|183098.2|182968.2|183111.7|182981.7|183046.7|182944.1|108
1722369900000|2024-07-30 20:05:00|183086.6|182996.6|183114.3|182984.3|183184.8|183054.8|183077|182958.1|87
1722370200000|2024-07-30 20:10:00|183132.8|183002.8|183183.3|183053.3|183183.8|183070.1|183130.6|183000.6|116
1722370500000|2024-07-30 20:15:00|183183.8|183053.8|183181.5|183051.5|183198.9|183084.9|183173.8|183044.3|36
1722370800000|2024-07-30 20:20:00|183180.9|183050.9|183185.4|183055.4|183210.5|183080.5|183174.7|183044.7|94
1722371100000|2024-07-30 20:25:00|183186|183056|183199.8|183069.8|183209.6|183079.6|183177.2|183047.2|193
1722371400000|2024-07-30 20:30:00|183185|183055|183187.8|183057.8|183225.4|183095.4|183173.5|183043.5|39
1722371700000|2024-07-30 20:35:00|183181.7|183051.7|183190.7|183060.7|183228.8|183098.8|183173.7|183043.7|25
1722372000000|2024-07-30 20:40:00|183204.3|183074.3|183340|183036.2|183496.2|183163|183180.7|183009.9|344
1722372300000|2024-07-30 20:45:00|183395.7|183053.7|183277.1|183006.9|183513.3|183171.3|183171.2|183000.3|891
1722372600000|2024-07-30 20:50:00|183286|183004.8|183325.2|183026.4|183579.9|183237.9|183249.8|182987.2|1026
1722372900000|2024-07-30 20:55:00|183346.9|183015.2|183482.6|183140.6|183625.7|183283.7|183266.9|182966.5|1160
1722373200000|2024-07-30 21:00:00|183471.7|183129.7|183545.8|183203.8|183545.8|183203.8|183404.3|183062.3|15
1722373500000|2024-07-30 21:05:00|183587.2|183245.2|183620.6|183278.6|183620.6|183278.6|183578.7|183236.7|3
1722374400000|2024-07-30 21:20:00|183475.1|183133.1|183468.1|183126.1|183475.1|183133.1|183468.1|183126.1|19
1722374700000|2024-07-30 21:25:00|183468.4|183126.4|183467.6|183125.6|183469.6|183127.6|183467.6|183125.6|56
1722375000000|2024-07-30 21:30:00|183467.4|183125.4|183487.6|183145.6|183497.6|183155.6|183466.3|183124.3|318
1722375300000|2024-07-30 21:35:00|183486.1|183144.1|183484.1|183142.1|183497.4|183155.4|183455.6|183113.6|97
1722375600000|2024-07-30 21:40:00|183484|183142|183484.5|183142.5|183531.7|183189.7|183474.4|183132.4|106
1722375900000|2024-07-30 21:45:00|183484.3|183142.3|183463.3|183121.3|183491.2|183149.2|183463|183121|65
1722376200000|2024-07-30 21:50:00|183463.4|183121.4|183470|183128|183470.1|183128.1|183435.9|183093.9|74
1722376500000|2024-07-30 21:55:00|183469.9|183127.9|183467.7|183125.7|183479.9|183137.9|183418.3|183076.3|74
1722376800000|2024-07-30 22:00:00|183440.4|183098.4|183468.2|183126.2|183599.3|183257.3|183363.4|183021.4|74
1722377100000|2024-07-30 22:05:00|183468|183126|183495.5|183153.5|183537.7|183195.7|183466.1|183124.1|38
1722377400000|2024-07-30 22:10:00|183495.4|183153.4|183515.1|183173.1|183532.6|183190.6|183463.7|183121.7|30
1722377700000|2024-07-30 22:15:00|183500.8|183158.8|183499.5|183157.5|183505.4|183163.4|183369.3|183027.3|45
1722378000000|2024-07-30 22:20:00|183451.3|183109.3|183446.4|183104.4|183499|183157|183401.5|183059.5|36
1722378300000|2024-07-30 22:25:00|183496.5|183154.5|183495.4|183153.4|183496.5|183154.5|183376.9|183034.9|31
1722378600000|2024-07-30 22:30:00|183444.6|183102.6|183444.9|183102.9|183495.9|183153.9|183399.4|183057.4|26
1722378900000|2024-07-30 22:35:00|183444.8|183102.8|183400|183058|183495.2|183153.2|183377.1|183035.1|29
1722379200000|2024-07-30 22:40:00|183445.7|183103.7|183447.8|183105.8|183447.8|183105.8|183396.3|183054.3|17
1722379500000|2024-07-30 22:45:00|183403.8|183061.8|183381.4|183039.4|183447.8|183105.8|183381.4|183039.4|13
1722379800000|2024-07-30 22:50:00|183446.7|183104.7|183381.3|183039.3|183446.7|183104.7|183381.3|183039.3|11
1722380100000|2024-07-30 22:55:00|183446.6|183104.6|183365.5|183023.5|183446.6|183104.6|183323.3|182981.3|26
1722380400000|2024-07-30 23:00:00|183362.8|183020.8|183191.5|182983.6|183398.2|183056.2|183191.5|182943.7|70
1722380700000|2024-07-30 23:05:00|183359.5|183017.5|183248.8|182983.6|183360.5|183018.5|183191.5|182969.7|42
1722381000000|2024-07-30 23:10:00|183248.5|183002.1|183191.5|182986.4|183347.6|183005.6|183191.5|182983.6|27
1722381300000|2024-07-30 23:15:00|183361.1|182990.4|183191.5|182984.3|183361.1|183019.1|183191.5|182984.3|19
1722381600000|2024-07-30 23:20:00|183220.7|182985.6|183354.9|183012.9|183360.1|183029.9|183159.9|182972|44
1722381900000|2024-07-30 23:25:00|183279|182987.8|183191.5|182983.6|183354.8|183012.8|183191.5|182968.3|36
1722382200000|2024-07-30 23:30:00|183152.5|183022.5|183152.5|183022.5|183355.4|183022.5|183141.7|182979.1|44
1722382500000|2024-07-30 23:35:00|183141.9|183011.9|183185.8|183055.8|183340.9|183094.2|183132.9|182924.2|56
1722382800000|2024-07-30 23:40:00|183315.8|183032.3|183337.2|183025.5|183338.5|183056.8|183155.5|182933.8|44
1722383100000|2024-07-30 23:45:00|183336|183025.6|183224|183094|183336|183124.5|183158.1|183025.6|84
1722383400000|2024-07-30 23:50:00|183222.5|183092.5|183199.6|183069.6|183252.9|183122.9|183195.7|183065.7|35
1722383700000|2024-07-30 23:55:00|183208|183078|183206.7|183076.7|183230|183100|183195.4|183065.4|34
1722384000000|2024-07-31 00:00:00|183209.4|183079.4|183225.9|183095.9|183290.6|183137.8|183209.4|183079.4|45
1722384300000|2024-07-31 00:05:00|183231.3|183101.3|183229.7|183099.7|183295.7|183140.7|183228.3|183088.4|89
1722384600000|2024-07-31 00:10:00|183234.2|183104.2|183350.5|183220.5|183410.3|183280.3|183233.4|183103.4|72
1722384900000|2024-07-31 00:15:00|183348.6|183218.6|183311.7|183181.7|183357.9|183219.4|183297.8|183146.3|86
1722385200000|2024-07-31 00:20:00|183311.9|183181.9|183339.2|183209.2|183372|183211.2|183311.1|183154.7|77
1722385500000|2024-07-31 00:25:00|183320.6|183190.6|183320.3|183190.3|183340.3|183210.3|183320.1|183190.1|32
1722385800000|2024-07-31 00:30:00|183320.7|183190.7|183334.8|183204.8|183356.3|183210.5|183319.8|183154.2|68
1722386100000|2024-07-31 00:35:00|183334.9|183204.9|183327.5|183197.5|183372|183213.4|183319.6|183171.7|98
1722386400000|2024-07-31 00:40:00|183328|183198|183326.2|183196.2|183342.8|183212.8|183323.2|183193.2|117
1722386700000|2024-07-31 00:45:00|183325.7|183195.7|183307.2|183177.2|183332.9|183202.9|183302.2|183172.2|213
1722387000000|2024-07-31 00:50:00|183308.1|183178.1|183235.1|183105.1|183310.2|183180.2|183216.3|183086.3|297
1722387300000|2024-07-31 00:55:00|183232|183102|183217|183087|183277.4|183147.4|183211|183081|201
1722387600000|2024-07-31 01:00:00|183222.5|183092.5|183210.4|183080.4|183250.9|183098.7|183197.6|183041.9|126
1722387900000|2024-07-31 01:05:00|183209.9|183079.9|183214.6|183084.6|183221.6|183091.6|183200|183070|106
1722388200000|2024-07-31 01:10:00|183203.1|183073.1|183169.3|183039.3|183237.6|183073.1|183145.5|182983.6|68
1722388500000|2024-07-31 01:15:00|183161.7|183031.7|183171.3|183041.3|183179.4|183049.4|183144.6|183014.6|164
1722388800000|2024-07-31 01:20:00|183164.9|183034.9|183215.3|183085.3|183248.7|183102.6|183152.5|183022.5|113
1722389100000|2024-07-31 01:25:00|183214.8|183084.8|183227|183074.1|183249.5|183097.6|183200.8|183042|167
1722389400000|2024-07-31 01:30:00|183245.4|183084.6|183381.5|183171.8|183565.6|183358.6|183245.4|183084.6|647
1722389700000|2024-07-31 01:35:00|183381.1|183170.1|183225.8|183095.8|183391.5|183226.2|183179.1|183049.1|451
1722390000000|2024-07-31 01:40:00|183223.3|183093.3|183219.6|183089.6|183290.6|183160.6|183166|183036|228
1722390300000|2024-07-31 01:45:00|183225.6|183095.6|183168.6|182966|183285.6|183103.7|183126.4|182966|139
1722390600000|2024-07-31 01:50:00|183116.2|182986.2|183141.8|183011.8|183169.9|183034.2|183108|182969|158
1722390900000|2024-07-31 01:55:00|183141.1|183011.1|183142.1|183012.1|183159.5|183029.5|183126.4|182996.4|86
1722391200000|2024-07-31 02:00:00|183141.4|183011.4|183148.5|183018.5|183177.2|183024.4|183129|182971|82
1722391500000|2024-07-31 02:05:00|183148.3|183018.3|183129.8|182999.8|183176.4|183021.9|183116.6|182968|128
1722391800000|2024-07-31 02:10:00|183130.1|183000.1|183152|182981.4|183244.1|183023|183109.9|182911.3|75
1722392100000|2024-07-31 02:15:00|183154.1|182995.4|183155.1|182994.7|183238.9|182996.7|183147.7|182945.6|87
1722392400000|2024-07-31 02:20:00|183231.8|182951.2|183170.4|183019.3|183240|183024.4|183145.5|182950.5|110
1722392700000|2024-07-31 02:25:00|183164|183034|183110.9|182924|183243|183035.2|183070.5|182859.9|184
1722393000000|2024-07-31 02:30:00|183117.5|182917.8|183100.1|182913|183129.1|182943.6|183067.1|182896|116
1722393300000|2024-07-31 02:35:00|183100.7|182912.2|183105.7|182920.8|183179.6|182953.5|183066|182861|132
1722393600000|2024-07-31 02:40:00|183075|182945|183126.2|182950.5|183167.5|182979.8|183071.6|182873.1|118
1722393900000|2024-07-31 02:45:00|183126.9|182956|183152.9|182945|183191.3|182994.2|183099.9|182878.8|101
1722394200000|2024-07-31 02:50:00|183118.2|182988.2|183091.3|182961.3|183160.6|182990.3|183085.4|182940.7|96
1722394500000|2024-07-31 02:55:00|183096.4|182966.4|183169|182878.8|183169|182974.4|183075.7|182878.8|134
1722394800000|2024-07-31 03:00:00|183121.9|182948.6|183080|182903.7|183168.6|182948.6|183077.5|182879.2|109
1722395100000|2024-07-31 03:05:00|183080.3|182899.5|183080.1|182903.7|183173.7|182907|183078.7|182874.1|94
1722395400000|2024-07-31 03:10:00|183078.8|182901.4|183167.1|182876.7|183168.9|182908.5|183078.5|182876.3|82
1722395700000|2024-07-31 03:15:00|183167.2|182876.6|182962.2|182832.2|183167.3|182891.5|182933|182803|131
1722396000000|2024-07-31 03:20:00|182977.5|182847.5|182872.1|182742.1|182979.4|182847.5|182861.1|182720.7|147
1722396300000|2024-07-31 03:25:00|182876.9|182746.9|182926.8|182742.4|182976.2|182779.2|182876.9|182727.2|168
1722396600000|2024-07-31 03:30:00|182924.8|182747.8|182931|182776.7|182975.1|182776.7|182888.3|182727.5|162
1722396900000|2024-07-31 03:35:00|182902.4|182772.4|182872.8|182742.8|182965.3|182787|182864|182722.5|122
1722397200000|2024-07-31 03:40:00|182872.9|182742.9|183027|182855.5|183040|182906.6|182868.6|182738.6|525
1722397500000|2024-07-31 03:45:00|183026.8|182855.3|183027.2|182821.2|183112.1|182876.3|182976|182758.9|645
1722397800000|2024-07-31 03:50:00|183027.4|182822.7|183017.4|182825.8|183052|182839.4|183010.4|182796|463
1722398100000|2024-07-31 03:55:00|183017.7|182826.9|183384.8|183209.3|183392.2|183225.8|183015|182755.7|720
1722398400000|2024-07-31 04:00:00|183382.3|183150.9|183167.2|182952.3|183421.7|183213.5|183147.2|182927.4|661
1722398700000|2024-07-31 04:05:00|183166.9|182933.7|183120.4|182933.3|183197.4|182986.4|183071.9|182874|596
1722399000000|2024-07-31 04:10:00|183119|182933.9|183096.2|182966.2|183126.9|182977.7|183072.4|182922.6|376
1722399300000|2024-07-31 04:15:00|183094.6|182964.6|183086.4|182956.4|183109.2|182979.2|183075.6|182945.6|298
1722399600000|2024-07-31 04:20:00|183086.1|182956.1|183067.1|182937.1|183134.2|182963.9|183039.7|182865.6|315
1722399900000|2024-07-31 04:25:00|183066.8|182936.8|183086.6|182956.6|183087.3|182957.3|183026.2|182896.2|185
1722400200000|2024-07-31 04:30:00|183086.9|182956.9|183067.5|182937.5|183089.3|182959.3|183056.2|182926.2|301
1722400500000|2024-07-31 04:35:00|183067.3|182937.3|183072.3|182942.3|183096.1|182966.1|183037.8|182907.8|196
1722400800000|2024-07-31 04:40:00|183071.6|182941.6|183076.8|182946.8|183083|182953|183035|182905|236
1722401100000|2024-07-31 04:45:00|183072.5|182942.5|183073.7|182943.7|183079.2|182949.2|183071|182941|69
1722401400000|2024-07-31 04:50:00|183078.6|182948.6|183060|182930|183079.3|182949.3|183048.8|182918.8|104
1722401700000|2024-07-31 04:55:00|183051.3|182921.3|183076.1|182946.1|183088.4|182958.4|183020.3|182913.9|193
1722402000000|2024-07-31 05:00:00|183078.9|182948.9|183071.5|182941.5|183083.3|182953.3|183030.2|182931|171
1722402300000|2024-07-31 05:05:00|183066.5|182936.5|183042.2|182952.2|183090.6|182960.6|183038.2|182915.2|431
1722402600000|2024-07-31 05:10:00|183079.9|182949.9|183069.8|182939.8|183087.3|182966|183033.2|182929.3|280
1722402900000|2024-07-31 05:15:00|183068.8|182938.8|183075.1|182945.1|183080.4|182950.4|183035|182916.7|368
1722403200000|2024-07-31 05:20:00|183074.1|182944.1|183108.8|182978.8|183109.1|182999.8|183028.6|182919.4|250
1722403500000|2024-07-31 05:25:00|183107.7|182977.7|183095.8|182965.8|183107.7|182992.4|183060.3|182952.2|184
1722403800000|2024-07-31 05:30:00|183096.3|182966.3|183102.9|182972.9|183113.6|183006|183074.8|182957.8|164
1722404100000|2024-07-31 05:35:00|183103|182973|183085.1|182955.1|183109.6|183002.2|183042.2|182938.5|210
1722404400000|2024-07-31 05:40:00|183085.9|182955.9|183020.3|182930.3|183086.2|182966.5|183020.3|182903.4|125
1722404700000|2024-07-31 05:45:00|183021.2|182931.2|182779.6|182689.6|183024.8|182931.2|182754.6|182651.5|129
1722405000000|2024-07-31 05:50:00|182777.2|182687.2|182758.6|182668.6|182787.3|182697.3|182755.2|182654.7|88
1722405300000|2024-07-31 05:55:00|182760.3|182670.3|182757.1|182667.1|182779.7|182674|182748.5|182641|58
1722405600000|2024-07-31 06:00:00|182761.7|182671.7|182770.9|182680.9|182800.3|182710.3|182752.8|182662.8|380
1722405900000|2024-07-31 06:05:00|182770.8|182680.8|182855.1|182765.1|182865.2|182775.2|182770.8|182680.8|382
1722406200000|2024-07-31 06:10:00|182858.5|182768.5|182668.5|182578.5|182860.5|182770.5|182596.6|182506.6|348
1722406500000|2024-07-31 06:15:00|182667.1|182577.1|182621.1|182531.1|182723.4|182633.4|182580.4|182490.4|454
1722406800000|2024-07-31 06:20:00|182621.2|182531.2|182610.7|182520.7|182668.6|182578.6|182556.4|182466.4|434
1722407100000|2024-07-31 06:25:00|182608.5|182518.5|182772.6|182682.6|182776.9|182686.9|182489.1|182399.1|481
1722407400000|2024-07-31 06:30:00|182767.7|182677.7|182607|182517|182784.8|182694.8|182598.1|182508.1|416
1722407700000|2024-07-31 06:35:00|182609|182519|182603.4|182513.4|182657.6|182567.6|182555.5|182457.2|393
1722408000000|2024-07-31 06:40:00|182601.8|182511.8|182584.7|182494.7|182626|182536|182461.3|182371.3|557
1722408300000|2024-07-31 06:45:00|182585.2|182495.2|182702.2|182612.2|182729.7|182639.7|182572.2|182482.2|465
1722408600000|2024-07-31 06:50:00|182701.8|182611.8|182819|182729|182840.6|182750.6|182635.6|182545.6|371
1722408900000|2024-07-31 06:55:00|182821.5|182731.5|182442.9|182352.9|182826.9|182736.9|182441.7|182351.7|665
1722409200000|2024-07-31 07:00:00|182445.8|182355.8|182512.4|182422.4|182640|182550|182278.4|182188.4|834
1722409500000|2024-07-31 07:05:00|182512.3|182422.3|182423.1|182333.1|182599.5|182509.5|182422.3|182332.3|607
1722409800000|2024-07-31 07:10:00|182422.8|182332.8|182416.3|182326.3|182461.2|182371.2|182288.1|182198.1|677
1722410100000|2024-07-31 07:15:00|182416.4|182326.4|182308.7|182218.7|182479.2|182389.2|182217.2|182127.2|634
1722410400000|2024-07-31 07:20:00|182309.7|182219.7|182323.9|182233.9|182362.3|182272.3|182215.8|182125.8|594
1722410700000|2024-07-31 07:25:00|182321.7|182231.7|182209.6|182079.6|182330.5|182240.5|182182.3|182057.4|625
1722411000000|2024-07-31 07:30:00|182210.2|182080.2|182155.9|182065.9|182248.1|182118.1|182127.5|181997.5|571
1722411300000|2024-07-31 07:35:00|182158|182068|182122.2|181992.2|182245.5|182155.5|182107.3|181977.3|544
1722411600000|2024-07-31 07:40:00|182123.3|181993.3|181894.3|181804.3|182123.3|182015.1|181890.8|181785.9|552
1722411900000|2024-07-31 07:45:00|181894.5|181804.5|181966.8|181876.8|182044.2|181954.2|181882.8|181792.8|565
1722412200000|2024-07-31 07:50:00|181967.8|181877.8|182225.6|182135.6|182242.4|182152.4|181967.8|181877.8|418
1722412500000|2024-07-31 07:55:00|182224.7|182134.7|182289.4|182199.4|182327.7|182237.7|182141.3|182051.3|596
1722412800000|2024-07-31 08:00:00|182293.9|182203.9|182480.6|182390.6|182559.2|182455.6|182291.8|182201.8|787
1722413100000|2024-07-31 08:05:00|182477.1|182387.1|182529.5|182439.5|182646.5|182556.5|182434.8|182344.8|828
1722413400000|2024-07-31 08:10:00|182529.3|182439.3|182716.7|182586.7|182746.6|182656.6|182440.5|182350.5|798
1722413700000|2024-07-31 08:15:00|182716.2|182586.2|182623.3|182533.3|182768.7|182664.3|182601.9|182487.4|822
1722414000000|2024-07-31 08:20:00|182627.6|182537.6|182663.1|182573.1|182687|182597|182580.2|182490.2|496
1722414300000|2024-07-31 08:25:00|182659.6|182569.6|182694.1|182604.1|182702.7|182612.7|182560.2|182470.2|567
1722414600000|2024-07-31 08:30:00|182695|182605|182780.7|182690.7|182811.5|182721.5|182691.4|182601.4|379
1722414900000|2024-07-31 08:35:00|182778.4|182688.4|182760.3|182670.3|182789.6|182699.6|182711.8|182621.8|427
1722415200000|2024-07-31 08:40:00|182760.2|182670.2|182781.4|182691.4|182787|182697|182634|182544|476
1722415500000|2024-07-31 08:45:00|182781.5|182691.5|182657.7|182567.7|182788|182698|182654.8|182564.8|522
1722415800000|2024-07-31 08:50:00|182656.8|182566.8|182583|182493|182666.5|182576.5|182559.4|182469.4|424
1722416100000|2024-07-31 08:55:00|182583.2|182493.2|182621.4|182531.4|182621.4|182531.4|182516.4|182426.4|298
1722416400000|2024-07-31 09:00:00|182608.6|182518.6|182722.1|182632.1|182757.4|182667.4|182583.1|182491.5|381
1722416700000|2024-07-31 09:05:00|182718.6|182628.6|182624.1|182534.1|182736.6|182646.6|182597.1|182507.1|468
1722417000000|2024-07-31 09:10:00|182624.2|182534.2|182598.1|182508.1|182663.4|182573.4|182544.1|182454.1|394
1722417300000|2024-07-31 09:15:00|182597.7|182507.7|182525.7|182435.7|182615.4|182525.4|182496.5|182406.5|387
1722417600000|2024-07-31 09:20:00|182525.5|182435.5|182528.4|182438.4|182535.7|182445.7|182474.8|182384.8|260
1722417900000|2024-07-31 09:25:00|182528.5|182438.5|182364.9|182274.9|182529.3|182439.3|182361|182271|415
1722418200000|2024-07-31 09:30:00|182364.6|182274.6|182398.2|182308.2|182472|182382|182351.5|182261.5|439
1722418500000|2024-07-31 09:35:00|182398.3|182308.3|182285.5|182195.5|182404.5|182314.5|182194.3|182104.3|375
1722418800000|2024-07-31 09:40:00|182285.3|182195.3|182204.1|182114.1|182285.3|182195.3|182098.6|182008.6|460
1722419100000|2024-07-31 09:45:00|182204.3|182114.3|182276.7|182186.7|182303|182213|182115.5|182025.5|448
1722419400000|2024-07-31 09:50:00|182276.1|182186.1|182165.1|182075.1|182295.1|182205.1|182126.6|182036.6|452
1722419700000|2024-07-31 09:55:00|182164.2|182074.2|182211.8|182121.8|182214.8|182124.8|182164.2|182074.2|250
1722420000000|2024-07-31 10:00:00|182211.6|182121.6|182092.3|182002.3|182293.6|182203.6|182088.2|181998.2|546
1722420300000|2024-07-31 10:05:00|182092.4|182002.4|182106.7|182016.7|182123.2|182033.2|181994.3|181904.3|421
1722420600000|2024-07-31 10:10:00|182111.1|182021.1|182238.3|182148.3|182251.6|182161.6|182090.3|182000.3|401
1722420900000|2024-07-31 10:15:00|182234.9|182144.9|182172|182082|182256.8|182166.8|182110.5|182020.5|427
1722421200000|2024-07-31 10:20:00|182175.1|182085.1|182170.5|182080.5|182201.2|182111.2|182137.3|182047.3|380
1722421500000|2024-07-31 10:25:00|182171.6|182081.6|182090.4|182000.4|182180|182090|182048.3|181958.3|322
1722421800000|2024-07-31 10:30:00|182091.5|182001.5|182201.1|182111.1|182239.5|182149.5|182081.6|181991.6|310
1722422100000|2024-07-31 10:35:00|182200.2|182110.2|182142.4|182052.4|182267.3|182177.3|182106.2|182016.2|286
1722422400000|2024-07-31 10:40:00|182145.9|182055.9|182075.6|181985.6|182146.6|182056.6|182025.9|181935.9|285
1722422700000|2024-07-31 10:45:00|182076.2|181986.2|182078.8|181948.8|182135.4|182005.4|182018|181911.6|423
1722423000000|2024-07-31 10:50:00|182079.6|181949.6|182099.4|182009.4|182197.8|182107.8|182016.1|181926.1|405
1722423300000|2024-07-31 10:55:00|182094.4|182004.4|182179.7|182089.7|182251.7|182133.2|182093.3|182003.3|302
1722423600000|2024-07-31 11:00:00|182178.7|182088.7|182162.3|182072.3|182182.2|182092.2|182051|181961|343
1722423900000|2024-07-31 11:05:00|182163.8|182073.8|182088|181998|182168.8|182078.8|181990.5|181900.5|357
1722424200000|2024-07-31 11:10:00|182089.9|181999.9|182278.1|182188.1|182280|182190|182085.4|181995.4|339
1722424500000|2024-07-31 11:15:00|182276.7|182186.7|182124|182034|182276.7|182186.7|182111|182021|233
1722424800000|2024-07-31 11:20:00|182122.3|182032.3|182191.2|182101.2|182194.9|182104.9|182119.8|182029.8|193
1722425100000|2024-07-31 11:25:00|182190|182100|182221.3|182131.3|182323.5|182233.5|182179.6|182089.6|322
1722425400000|2024-07-31 11:30:00|182221|182131|182205.7|182115.7|182222.7|182132.7|182133.9|182043.9|300
1722425700000|2024-07-31 11:35:00|182204.4|182114.4|182217.4|182127.4|182265.4|182175.4|182151.3|182061.3|264
1722426000000|2024-07-31 11:40:00|182218.7|182128.7|182270.7|182180.7|182281.1|182191.1|182216.3|182126.3|291
1722426300000|2024-07-31 11:45:00|182272.8|182182.8|182311.3|182221.3|182311.3|182221.3|182187.3|182097.3|240
1722426600000|2024-07-31 11:50:00|182314.3|182224.3|182441.2|182351.2|182534.3|182444.3|182285.5|182195.5|421
1722426900000|2024-07-31 11:55:00|182441.5|182351.5|182496.8|182406.8|182507.8|182417.8|182385.2|182295.2|390
1722427200000|2024-07-31 12:00:00|182497.3|182407.3|182413.1|182323.1|182537.2|182447.2|182413.1|182323.1|399
1722427500000|2024-07-31 12:05:00|182415.1|182325.1|182359.2|182269.2|182490.1|182400.1|182350.7|182260.7|384
1722427800000|2024-07-31 12:10:00|182362.6|182272.6|182479.7|182137.7|182479.7|182373.7|182347.9|182137.7|429
1722428100000|2024-07-31 12:15:00|182468.7|182126.7|182346|182256|182477.5|182381.3|182336|182126.7|493
1722428400000|2024-07-31 12:20:00|182344.7|182254.7|182287.9|182197.9|182407.4|182317.4|182244.6|182136.9|652
1722428700000|2024-07-31 12:25:00|182287.1|182197.1|182314.3|182184.3|182338.4|182237.3|182196.5|182075|394
1722429000000|2024-07-31 12:30:00|182314.7|182184.7|181959.2|181869.2|182437|182291.4|181958.7|181868.7|654
1722429300000|2024-07-31 12:35:00|181963.8|181873.8|182007|181917|182083.6|181993.6|181961.9|181871.9|780
1722429600000|2024-07-31 12:40:00|182005.8|181915.8|182059.1|181969.1|182123.2|182033.2|181972.7|181882.7|625
1722429900000|2024-07-31 12:45:00|182057.7|181967.7|182163.1|182073.1|182169.6|182079.6|182049.4|181959.4|374
1722430200000|2024-07-31 12:50:00|182160.4|182070.4|182169.4|182079.4|182226.8|182136.8|182142.9|182052.9|363
1722430500000|2024-07-31 12:55:00|182171.1|182081.1|182147.6|182057.6|182225.6|182135.6|182099.8|182009.8|421
1722430800000|2024-07-31 13:00:00|182145.8|182055.8|181975|181885|182185|182095|181974.6|181884.6|510
1722431100000|2024-07-31 13:05:00|181975.8|181885.8|181979|181889|182010.5|181920.5|181959.9|181869.9|447
1722431400000|2024-07-31 13:10:00|181980.9|181890.9|181990.4|181900.4|182051.1|181961.1|181902.2|181812.2|420
1722431700000|2024-07-31 13:15:00|181986.7|181896.7|182086.2|181996.2|182130.4|182040.4|181966.6|181876.6|469
1722432000000|2024-07-31 13:20:00|182088|181998|182113.5|182023.5|182121.8|182031.8|182071.1|181981.1|347
1722432300000|2024-07-31 13:25:00|182112.5|182022.5|182047.6|181957.6|182137.5|182047.5|182046.4|181956.4|286
1722432600000|2024-07-31 13:30:00|182049.8|181959.8|182009.2|181919.2|182061.7|181971.7|181986.3|181896.3|423
1722432900000|2024-07-31 13:35:00|182005.8|181915.8|181930.5|181840.5|182006.1|181916.1|181881.8|181791.8|439
1722433200000|2024-07-31 13:40:00|181929.5|181839.5|181968.3|181878.3|181970.7|181880.7|181913.5|181823.5|135
1722433500000|2024-07-31 13:45:00|181967.6|181877.6|181958.7|181868.7|182033.5|181943.5|181953.7|181863.7|352
1722433800000|2024-07-31 13:50:00|181958.3|181868.3|181854.6|181764.6|182001|181903.4|181854.6|181764.6|452
1722434100000|2024-07-31 13:55:00|181856.6|181766.6|182063.7|181933.7|182081.5|181958.3|181856.6|181766.6|330
1722434400000|2024-07-31 14:00:00|182060.4|181930.4|181981.4|181891.4|182089.2|181974.9|181966.4|181876.4|424
1722434700000|2024-07-31 14:05:00|181976.6|181886.6|182100.8|182010.8|182116.8|182026.8|181969.3|181879.3|427
1722435000000|2024-07-31 14:10:00|182102.2|182012.2|182045.1|181955.1|182137.5|182047.5|181977.4|181887.4|444
1722435300000|2024-07-31 14:15:00|182043.5|181953.5|182003.6|181913.6|182106.6|182016.6|181994.9|181904.9|466
1722435600000|2024-07-31 14:20:00|182002.8|181912.8|182070.8|181980.8|182105.1|182015.1|181997.7|181907.7|444
1722435900000|2024-07-31 14:25:00|182068.9|181978.9|181888.5|181798.5|182085.6|181995.6|181882.9|181792.9|458
1722436200000|2024-07-31 14:30:00|181889.6|181799.6|181876.7|181786.7|181953.7|181863.7|181856.6|181766.6|411
1722436500000|2024-07-31 14:35:00|181876.8|181786.8|181854|181764|181896|181806|181764.5|181674.5|382
1722436800000|2024-07-31 14:40:00|181857.3|181767.3|181996.6|181906.6|182001.7|181911.7|181854|181764|458
1722437100000|2024-07-31 14:45:00|181993.5|181903.5|182074.7|181984.7|182109|182019|181938|181848|644
1722437400000|2024-07-31 14:50:00|182076.2|181986.2|181968.7|181878.7|182090.8|182000.8|181939.2|181849.2|620
1722437700000|2024-07-31 14:55:00|181970|181880|181884.1|181794.1|182006.5|181916.5|181884.1|181794.1|595
1722438000000|2024-07-31 15:00:00|181890.9|181800.9|182017.2|181927.2|182057.8|181967.8|181890.9|181800.9|668
1722438300000|2024-07-31 15:05:00|182018.9|181928.9|182015.2|181925.2|182042.3|181952.3|181992.7|181902.7|463
1722438600000|2024-07-31 15:10:00|182017.9|181927.9|181981.2|181891.2|182043.3|181953.3|181938.5|181848.5|469
1722438900000|2024-07-31 15:15:00|181979.9|181889.9|182012.3|181922.3|182086.9|181996.9|181969.1|181879.1|474
1722439200000|2024-07-31 15:20:00|182013.2|181923.2|182081.2|181991.2|182105.5|182015.5|182004.1|181914.1|343
1722439500000|2024-07-31 15:25:00|182081.9|181991.9|182090.3|182000.3|182101.4|182011.4|182045.8|181955.8|386
1722439800000|2024-07-31 15:30:00|182091.8|182001.8|182018.4|181928.4|182093.4|182003.4|181971|181881|457
1722440100000|2024-07-31 15:35:00|182018.7|181928.7|181891.5|181801.5|182025.8|181935.8|181842.7|181752.7|491
1722440400000|2024-07-31 15:40:00|181896.3|181806.3|181995.3|181905.3|182031.5|181941.5|181892|181802|308
1722440700000|2024-07-31 15:45:00|181995.8|181905.8|182047.8|181957.8|182086.2|181996.2|181983.5|181893.5|228
1722441000000|2024-07-31 15:50:00|182047.3|181957.3|182086.2|181996.2|182164.2|182074.2|182043|181953|475
1722441300000|2024-07-31 15:55:00|182088|181998|182136.5|182046.5|182164.3|182074.3|182064.5|181974.5|581
1722441600000|2024-07-31 16:00:00|182140.5|182050.5|182174.5|182084.5|182333.8|182243.8|182131.5|182041.5|556
1722441900000|2024-07-31 16:05:00|182179|182089|182122.9|182032.9|182209.1|182119.1|182073.8|181983.8|485
1722442200000|2024-07-31 16:10:00|182122.8|182032.8|182008.8|181918.8|182133.9|182043.9|182000.9|181910.9|365
1722442500000|2024-07-31 16:15:00|182008.5|181918.5|181985.7|181895.7|182074.6|181984.6|181894.1|181782.9|513
1722442800000|2024-07-31 16:20:00|181985.2|181895.2|181853.9|181763.9|182009.2|181919.2|181806|181709.6|461
1722443100000|2024-07-31 16:25:00|181855.1|181765.1|181918.1|181788.1|181952.7|181859.9|181855.1|181765.1|426
1722443400000|2024-07-31 16:30:00|181918.2|181788.2|181911.8|181781.8|181930.4|181814.3|181757.5|181667.5|436
1722443700000|2024-07-31 16:35:00|181913.7|181783.7|181967.2|181877.2|182066.1|181954.8|181913.7|181783.7|467
1722444000000|2024-07-31 16:40:00|181966.7|181876.7|181992.1|181862.1|182039.1|181937.5|181961.5|181831.5|343
1722444300000|2024-07-31 16:45:00|181996.5|181866.5|181936.9|181806.9|182004|181874|181917.6|181805.3|342
1722444600000|2024-07-31 16:50:00|181927|181837|182023.8|181893.8|182057.3|181927.3|181917.8|181807.7|259
1722444900000|2024-07-31 16:55:00|182022.7|181892.7|182047.9|181917.9|182089.5|181959.5|182014.5|181884.5|313
1722445200000|2024-07-31 17:00:00|182047.2|181917.2|182087.2|181957.2|182138.8|182008.8|182047.2|181917.2|426
1722445500000|2024-07-31 17:05:00|182087.5|181957.5|182155.1|182025.1|182194.4|182064.4|182087.2|181957.2|384
1722445800000|2024-07-31 17:10:00|182155.3|182025.3|182179.7|182049.7|182185.7|182055.7|182133.6|182003.6|222
1722446100000|2024-07-31 17:15:00|182178.8|182048.8|182173.5|182083.5|182181|182085.8|182156.8|182026.8|165
1722446400000|2024-07-31 17:20:00|182175.5|182085.5|182297|182207|182324.5|182223.8|182163.5|182073.5|284
1722446700000|2024-07-31 17:25:00|182295.5|182205.5|182308.1|182218.1|182333.7|182230.8|182288.1|182196.2|238
1722447000000|2024-07-31 17:30:00|182307|182217|182392.1|182302.1|182416.6|182326.6|182305.4|182215.4|258
1722447300000|2024-07-31 17:35:00|182386.2|182296.2|182419.6|182329.6|182434.8|182329.6|182346.5|182256.5|244
1722447600000|2024-07-31 17:40:00|182417.5|182327.5|182410.1|182320.1|182442.7|182330.4|182362.2|182252.5|327
1722447900000|2024-07-31 17:45:00|182410.4|182320.4|182254.9|182164.9|182426.7|182322.4|182247.1|182157.1|305
1722448200000|2024-07-31 17:50:00|182255.9|182165.9|182272.6|182182.6|182313.7|182223.7|182253|182154.9|345
1722448500000|2024-07-31 17:55:00|182273.9|182183.9|182464.7|182122.7|182464.7|182216.1|182268.5|182048.8|309
1722448800000|2024-07-31 18:00:00|182335.6|181993.6|182502.4|182372.4|182679.1|182549.1|182317.2|181975.2|542
1722449100000|2024-07-31 18:05:00|182501.8|182371.8|182389.7|182259.7|182553.2|182423.2|182318.6|182172.7|943
1722449400000|2024-07-31 18:10:00|182395.9|182265.9|182523.1|182393.1|182556|182426|182366.3|182236.3|731
1722449700000|2024-07-31 18:15:00|182523.8|182393.8|182524.6|182394.6|182658.7|182528.7|182479.8|182349.8|698
1722450000000|2024-07-31 18:20:00|182524.9|182394.9|182411.7|182281.7|182567.7|182437.7|182396.5|182266.5|686
1722450300000|2024-07-31 18:25:00|182416.5|182286.5|182410.4|182280.4|182483.4|182353.4|182326.3|182196.3|622
1722450600000|2024-07-31 18:30:00|182414.7|182284.7|182287.9|182157.9|182428|182298|182256.2|182126.2|682
1722450900000|2024-07-31 18:35:00|182288.1|182158.1|182156|182026|182420.2|182290.2|182155.7|182025.7|855
1722451200000|2024-07-31 18:40:00|182157.2|182027.2|182033.9|181903.9|182173.9|182043.9|181932.7|181802.7|865
1722451500000|2024-07-31 18:45:00|182041.4|181911.4|182000.3|181910.3|182121.7|182007.2|181946.9|181831.5|639
1722451800000|2024-07-31 18:50:00|182000.5|181910.5|182247.2|182117.2|182250.8|182120.8|181928.9|181798.9|866
1722452100000|2024-07-31 18:55:00|182246.1|182116.1|182176.6|182046.6|182325|182207.8|182091.1|181961.1|874
1722452400000|2024-07-31 19:00:00|182187.2|182057.2|182070.3|181940.3|182222|182092|182000.8|181870.8|784
1722452700000|2024-07-31 19:05:00|182071.4|181941.4|182155|182025|182155|182025|182039.1|181909.1|669
1722453000000|2024-07-31 19:10:00|182155.8|182025.8|182007.1|181877.1|182243.7|182113.7|181976.2|181871.9|766
1722453300000|2024-07-31 19:15:00|182005.8|181875.8|182135.5|182005.5|182135.5|182005.5|181950.5|181860.5|683
1722453600000|2024-07-31 19:20:00|182139.5|182009.5|182114.8|182024.8|182159.8|182059.6|182039.5|181926.8|735
1722453900000|2024-07-31 19:25:00|182112.2|182022.2|182239.9|182149.9|182341.2|182242.2|182093.2|181982.4|840
1722454200000|2024-07-31 19:30:00|182239.8|182149.8|182320.2|182190.2|182363.4|182273.4|182214|182122.5|834
1722454500000|2024-07-31 19:35:00|182320.6|182190.6|182396.5|182266.5|182444.4|182314.4|182270.3|182140.3|699
1722454800000|2024-07-31 19:40:00|182391.7|182261.7|182228.8|182098.8|182399.1|182269.1|182167.4|182037.4|665
1722455100000|2024-07-31 19:45:00|182230|182100|182236|182106|182296.8|182179.4|182203.9|182073.9|559
1722455400000|2024-07-31 19:50:00|182236.8|182106.8|182228.8|182098.8|182299.9|182169.9|182171.6|182045.4|616
1722455700000|2024-07-31 19:55:00|182228.9|182098.9|182142|182052|182273|182183|182139.9|182049.9|506
1722456000000|2024-07-31 20:00:00|182140.5|182050.5|182122.2|181992.2|182262.8|182132.8|182119.5|181989.5|230
1722456300000|2024-07-31 20:05:00|182121.1|181991.1|182102.9|181972.9|182125.4|182019.1|182084.2|181954.2|164
1722456600000|2024-07-31 20:10:00|182103|181973|182124.9|181994.9|182124.9|181994.9|182099.7|181969.7|82
1722456900000|2024-07-31 20:15:00|182129.4|181999.4|182129|181999|182143.8|182013.8|182110.5|181980.5|95
1722457200000|2024-07-31 20:20:00|182132.9|182002.9|182149.7|182019.7|182228.1|182098.1|182132.9|182002.9|103
1722457500000|2024-07-31 20:25:00|182152.6|182022.6|182142|182012|182152.6|182041.8|182122.8|182009.5|76
1722457800000|2024-07-31 20:30:00|182136.3|182006.3|182135.3|182005.3|182146.5|182016.5|182128.5|181998.5|61
1722458100000|2024-07-31 20:35:00|182135.4|182005.4|182048.9|181918.9|182160.6|182030.6|182048.3|181918.3|114
1722458400000|2024-07-31 20:40:00|182050.7|181920.7|182054|181924|182083.5|181932.9|182021.2|181810|90
1722458700000|2024-07-31 20:45:00|182051.9|181921.9|182056.7|181926.7|182068.6|181938.6|182051.9|181921.9|41
1722459000000|2024-07-31 20:50:00|182065.7|181935.7|182059.7|181929.7|182066.8|181936.8|182047.2|181917.2|29
1722459300000|2024-07-31 20:55:00|182058.4|181928.4|182192.3|181850.3|182275.9|181933.9|182042.6|181720.6|460
1722459600000|2024-07-31 21:00:00|182222.7|181880.7|182163.7|181821.7|182261.2|181919.2|182117.2|181775.2|203
1722459900000|2024-07-31 21:05:00|182069.6|181727.6|182162.9|181820.9|182259.3|181917.3|182069.6|181727.6|54
1722460200000|2024-07-31 21:10:00|182229.4|181887.4|182234.6|181892.6|182235|181893|182227.9|181885.9|35
1722460500000|2024-07-31 21:15:00|182234.4|181892.4|182233.9|181891.9|182237.2|181895.2|182231.4|181889.4|18
1722460800000|2024-07-31 21:20:00|182234|181892|182224|181882|182235.7|181893.7|182111|181769|23
1722461100000|2024-07-31 21:25:00|182224.1|181882.1|182183.1|181841.1|182250.1|181908.1|182183.1|181841.1|18
1722461400000|2024-07-31 21:30:00|182224.4|181882.4|182220.3|181878.3|182275.1|181933.1|182136|181794|149
1722461700000|2024-07-31 21:35:00|182218|181876|182137.9|181795.9|182227.1|181885.1|182128|181786|53
1722462000000|2024-07-31 21:40:00|182138|181796|182227.5|181885.5|182228.3|181886.3|182120.4|181778.4|82
1722462300000|2024-07-31 21:45:00|182227.8|181885.8|182145.2|181803.2|182232.7|181890.7|182142.1|181800.1|98
1722462600000|2024-07-31 21:50:00|182145.3|181803.3|182190.9|181848.9|182213.9|181871.9|182049.5|181707.5|105
1722462900000|2024-07-31 21:55:00|182190.8|181848.8|182114.8|181772.8|182190.8|181848.8|182114.3|181772.3|76
1722463200000|2024-07-31 22:00:00|182046|181704|182211.8|181869.8|182452.3|182110.3|181998.9|181656.9|216
1722463500000|2024-07-31 22:05:00|182210.4|181868.4|182268.3|181926.3|182275.5|181933.5|182210.4|181868.4|59
1722463800000|2024-07-31 22:10:00|182268.4|181926.4|182279.8|181937.8|182308.6|181966.6|182223.3|181881.3|87
1722464100000|2024-07-31 22:15:00|182272.3|181930.3|182252.8|181910.8|182276.4|181934.4|182218.5|181876.5|73
1722464400000|2024-07-31 22:20:00|182275.7|181933.7|182278.8|181936.8|182280.4|181938.4|182232.5|181890.5|63
1722464700000|2024-07-31 22:25:00|182279.4|181937.4|182254.4|181912.4|182282.2|181940.2|182234.8|181892.8|49
1722465000000|2024-07-31 22:30:00|182255.5|181913.5|182325.7|181983.7|182341.8|181999.8|182213.7|181871.7|92
1722465300000|2024-07-31 22:35:00|182325.8|181983.8|182326.7|181984.7|182329.4|181987.4|182299.2|181957.2|49
1722465600000|2024-07-31 22:40:00|182300.4|181958.4|182300.9|181958.9|182329.9|181987.9|182300.4|181958.4|44
1722465900000|2024-07-31 22:45:00|182327.1|181985.1|182331.3|181989.3|182332.7|181990.7|182300.9|181958.9|47
1722466200000|2024-07-31 22:50:00|182307.2|181965.2|182308.9|181966.9|182333.4|181991.4|182307|181965|53
1722466500000|2024-07-31 22:55:00|182332.4|181990.4|182333.5|181991.5|182333.5|181991.5|182307.4|181965.4|37
1722466800000|2024-07-31 23:00:00|182318.3|181976.3|182314.6|181972.6|182371.6|182029.6|182300.3|181958.3|33
1722467100000|2024-07-31 23:05:00|182314.7|181972.7|182167.3|182037.3|182333|182049.3|182166|181909.7|125
1722467400000|2024-07-31 23:10:00|182168.5|182038.5|182152.3|182022.3|182244.2|182038.5|182127.3|181950.2|77
1722467700000|2024-07-31 23:15:00|182152.2|182022.2|182141.6|182011.6|182156.3|182026.3|182129.2|181999.2|46
1722468000000|2024-07-31 23:20:00|182151.8|182021.8|182164.6|182034.6|182164.7|182034.7|182138.6|182008.6|69
1722468300000|2024-07-31 23:25:00|182164.7|182034.7|182158.9|182028.9|182172.1|182042.1|182157.7|182027.7|96
1722468600000|2024-07-31 23:30:00|182177.2|182047.2|182164.3|182034.3|182177.2|182047.2|182159.2|182029.2|89
1722468900000|2024-07-31 23:35:00|182158.6|182028.6|182150.4|182020.4|182177.7|182047.7|182150.4|182020.4|48
1722469200000|2024-07-31 23:40:00|182170.1|182040.1|182164.5|182034.5|182176.1|182046.1|182148.9|182018.9|60
1722469500000|2024-07-31 23:45:00|182161.3|182031.3|182162.1|182032.1|182177.8|182047.8|182149.2|182019.2|92
1722469800000|2024-07-31 23:50:00|182157.8|182027.8|182155.3|182025.3|182188.7|182046.4|182148.3|181987.9|90
1722470100000|2024-07-31 23:55:00|182155.4|182025.4|182214.1|182084.1|182222.4|182092.4|182152.2|182022.2|105
1722470400000|2024-08-01 00:00:00|182207|182077|182231.1|182101.1|182237.6|182112|182190.3|182060.3|236
1722470700000|2024-08-01 00:05:00|182232.3|182102.3|182328.8|182198.8|182337.6|182207.6|182227.6|182097.6|213
1722471000000|2024-08-01 00:10:00|182328.9|182198.9|182320.8|182190.8|182332.9|182202.9|182297.1|182167.1|212
1722471300000|2024-08-01 00:15:00|182320.1|182190.1|182297.2|182167.2|182363.9|182198.9|182295.9|182143.6|245
1722471600000|2024-08-01 00:20:00|182297.4|182167.4|182217.3|182087.3|182364.4|182186.9|182217.2|182087.2|175
1722471900000|2024-08-01 00:25:00|182218.2|182088.2|182199|181967.2|182224.9|182094.9|182073|181918|215
1722472200000|2024-08-01 00:30:00|182199.8|181967|182261.1|182050.4|182276.8|182080.9|182133.7|181967|114
1722472500000|2024-08-01 00:35:00|182211.9|182081.9|182235|182105|182284.5|182154.5|182204.7|182042.9|239
1722472800000|2024-08-01 00:40:00|182233.8|182103.8|182220.2|182090.2|182233.8|182103.8|182214.5|182084.5|105
1722473100000|2024-08-01 00:45:00|182226.9|182096.9|182240.3|182110.3|182266.3|182130.3|182211.4|182061.7|171
1722473400000|2024-08-01 00:50:00|182240.4|182110.4|182246.7|182116.7|182253.7|182123.7|182216.7|182086.7|147
1722473700000|2024-08-01 00:55:00|182241.3|182111.3|182254.3|182124.3|182257.5|182127.5|182214.5|182084.5|180
1722474000000|2024-08-01 01:00:00|182241.1|182111.1|182217.2|182087.2|182256.9|182126.9|182213.8|182083.8|141
1722474300000|2024-08-01 01:05:00|182218.1|182088.1|182263.5|182133.5|182276.1|182133.5|182190.8|182055.5|222
1722474600000|2024-08-01 01:10:00|182266.3|182136.3|182215.9|182085.9|182304.6|182174.6|182194.5|182042|562
1722474900000|2024-08-01 01:15:00|182215.1|182085.1|182151.2|182021.2|182270.4|182107.2|182122.8|181992.8|447
1722475200000|2024-08-01 01:20:00|182142.4|182012.4|182027.6|181897.6|182194|182024.4|181956.2|181804.2|216
1722475500000|2024-08-01 01:25:00|182027.7|181897.7|181958.1|181828.1|182042.7|181906.3|181949.5|181819.5|371
1722475800000|2024-08-01 01:30:00|181957.4|181827.4|181928.4|181798.4|181974.8|181844.8|181913.1|181783.1|468
1722476100000|2024-08-01 01:35:00|181933.9|181803.9|181938.4|181808.4|181960.6|181830.6|181911.1|181781.1|678
1722476400000|2024-08-01 01:40:00|181938.1|181808.1|181943|181813|181968.2|181838.2|181920.3|181790.3|288
1722476700000|2024-08-01 01:45:00|181946|181816|181975.6|181845.6|182003.4|181873.4|181945.6|181815.6|142
1722477000000|2024-08-01 01:50:00|181975.4|181845.4|182051|181921|182080.9|181950.9|181971|181841|222
1722477300000|2024-08-01 01:55:00|182050.9|181920.9|182010.6|181880.6|182076|181946|182007.3|181867.3|336
1722477600000|2024-08-01 02:00:00|182014.1|181884.1|182284|182154|182327.8|182154.6|182012.1|181882.1|390
1722477900000|2024-08-01 02:05:00|182284.1|182154.1|182311.3|182095.2|182338|182161.1|182212.6|182006.1|389
1722478200000|2024-08-01 02:10:00|182311.5|182095|182318.4|182091.6|182338.7|182177|182269.1|182087.5|253
1722478500000|2024-08-01 02:15:00|182318.3|182092.6|182270.1|182140.1|182318.6|182162.2|182263.6|182078.6|239
1722478800000|2024-08-01 02:20:00|182270.5|182140.5|182107.4|181977.4|182311.8|182142.9|182101|181912.5|265
1722479100000|2024-08-01 02:25:00|182108.1|181978.1|182128.6|181998.6|182159.1|182012.1|182012.3|181828.5|338
1722479400000|2024-08-01 02:30:00|182129.3|181999.3|182090.6|181960.6|182168.2|181999.3|182071.4|181922.8|523
1722479700000|2024-08-01 02:35:00|182090.9|181960.9|182136.8|181922|182150.9|181987.2|182083.1|181920.8|300
1722480000000|2024-08-01 02:40:00|182135.7|181921.9|182099.2|181969.2|182148.3|181987.4|182096.9|181919.1|187
1722480300000|2024-08-01 02:45:00|182099.3|181969.3|182074.8|181869.3|182146.5|181981.7|182025.7|181838.5|430
1722480600000|2024-08-01 02:50:00|182070.5|181868.6|182138.8|182008.8|182140.2|182010.2|182027.8|181847.7|293
1722480900000|2024-08-01 02:55:00|182138.7|182008.7|182156.1|182026.1|182158.2|182028.2|182137|182007|75
1722481200000|2024-08-01 03:00:00|182139.1|182009.1|182300.4|182170.4|182322.3|182192.3|182138.2|182008.2|282
1722481500000|2024-08-01 03:05:00|182300.3|182170.3|182309.1|182179.1|182318.3|182188.3|182299.9|182169.9|66
1722481800000|2024-08-01 03:10:00|182318|182188|182372.3|182242.3|182427.3|182297.3|182302|182172|192
1722482100000|2024-08-01 03:15:00|182371.4|182241.4|182370.4|182240.4|182403.8|182273.8|182369.7|182239.7|71
1722482400000|2024-08-01 03:20:00|182370.5|182240.5|182377.3|182247.3|182389.8|182259.8|182366.1|182236.1|66
1722482700000|2024-08-01 03:25:00|182360|182230|182372.7|182242.7|182393.2|182263.2|182360|182230|41
1722483000000|2024-08-01 03:30:00|182373.4|182243.4|182373|182243|182395|182265|182363.2|182233.2|51
1722483300000|2024-08-01 03:35:00|182383.6|182253.6|182380.4|182250.4|182386.2|182256.2|182367.8|182237.8|63
1722483600000|2024-08-01 03:40:00|182379.1|182249.1|182383.4|182253.4|182389.2|182259.2|182370.2|182240.2|208
1722483900000|2024-08-01 03:45:00|182385.2|182255.2|182381.9|182251.9|182392|182262|182372.3|182242.3|35
1722484200000|2024-08-01 03:50:00|182375.5|182245.5|182352.3|182222.3|182379.1|182249.1|182351.4|182221.4|26
1722484500000|2024-08-01 03:55:00|182355|182225|182360|182230|182361.7|182231.7|182352.2|182222.2|32
1722484800000|2024-08-01 04:00:00|182361.4|182231.4|182356.5|182226.5|182362.8|182232.8|182347.7|182217.7|31
1722485100000|2024-08-01 04:05:00|182360.5|182230.5|182360.6|182230.6|182360.6|182230.6|182341.6|182211.6|30
1722485400000|2024-08-01 04:10:00|182360.4|182230.4|182354.8|182224.8|182361.1|182231.1|182349.9|182219.9|23
1722485700000|2024-08-01 04:15:00|182356.1|182226.1|182359.5|182229.5|182359.5|182229.5|182354.8|182224.8|19
1722486000000|2024-08-01 04:20:00|182356.1|182226.1|182375|182245|182380.3|182250.3|182354.8|182224.8|202
1722486300000|2024-08-01 04:25:00|182374.8|182244.8|182364|182234|182375.2|182245.2|182360.8|182230.8|46
1722486600000|2024-08-01 04:30:00|182370.6|182240.6|182364.4|182234.4|182370.7|182240.7|182351.2|182221.2|49
1722486900000|2024-08-01 04:35:00|182355.2|182225.2|182373.5|182243.5|182379.9|182249.9|182354.7|182224.7|62
1722487200000|2024-08-01 04:40:00|182370.3|182240.3|182362.9|182232.9|182373.3|182243.3|182357|182227|32
1722487500000|2024-08-01 04:45:00|182369.1|182239.1|182354.5|182224.5|182370.6|182240.6|182354.5|182224.5|235
1722487800000|2024-08-01 04:50:00|182358.9|182228.9|182372|182242|182384|182254|182358.9|182228.9|58
1722488100000|2024-08-01 04:55:00|182383.3|182253.3|182380.5|182250.5|182391.4|182261.4|182370.5|182240.5|33
1722488400000|2024-08-01 05:00:00|182382.1|182252.1|182545.4|182415.4|182556.9|182456.7|182368.1|182252.1|125
1722488700000|2024-08-01 05:05:00|182552.1|182422.1|182538.7|182408.7|182573.1|182443.1|182515.5|182402.6|99
1722489000000|2024-08-01 05:10:00|182534.7|182404.7|182471.9|182341.9|182534.7|182404.7|182391.5|182261.5|153
1722489300000|2024-08-01 05:15:00|182471.6|182341.6|182456.8|182366.8|182479|182376|182441.6|182330.2|143
1722489600000|2024-08-01 05:20:00|182456.6|182366.6|182454.1|182364.1|182465.5|182375.5|182437.4|182347.4|85
1722489900000|2024-08-01 05:25:00|182454.2|182364.2|182457.5|182367.5|182472.9|182382.9|182449.4|182359.4|78
1722490200000|2024-08-01 05:30:00|182459.3|182369.3|182456.1|182366.1|182459.3|182369.3|182452.5|182362.5|59
1722490500000|2024-08-01 05:35:00|182456|182366|182440.5|182350.5|182462.8|182372.8|182440.5|182350.5|82
1722490800000|2024-08-01 05:40:00|182443.7|182353.7|182444.7|182354.7|182472.8|182366|182423.3|182325.4|77
1722491100000|2024-08-01 05:45:00|182450.2|182360.2|182449.6|182359.6|182452.5|182362.5|182435.8|182345.8|50
1722491400000|2024-08-01 05:50:00|182444.9|182354.9|182384.1|182254.1|182457.2|182367.2|182354.7|182224.7|259
1722491700000|2024-08-01 05:55:00|182379.6|182249.6|182409.1|182279.1|182442|182344|182351.7|182238.7|445
1722492000000|2024-08-01 06:00:00|182413.3|182283.3|182208.5|182118.5|182453.5|182357.8|182075.6|181985.6|613
1722492300000|2024-08-01 06:05:00|182205.8|182115.8|182261.2|182171.2|182343.7|182253.7|182174.5|182066.2|529
1722492600000|2024-08-01 06:10:00|182258.7|182168.7|181986.1|181896.1|182265.3|182175.3|181962.4|181872.4|531
1722492900000|2024-08-01 06:15:00|181987.2|181897.2|182137.6|182047.6|182150.9|182060.9|181987.2|181897.2|333
1722493200000|2024-08-01 06:20:00|182136.2|182046.2|182110.3|182020.3|182136.2|182046.2|182013.4|181923.4|349
1722493500000|2024-08-01 06:25:00|182119.6|182029.6|182174.8|182084.8|182184.4|182094.4|182085.1|181995.1|535
1722493800000|2024-08-01 06:30:00|182179.4|182089.4|182351.1|182261.1|182408.5|182318.5|182176.4|182086.4|637
1722494100000|2024-08-01 06:35:00|182344|182254|182257.1|182167.1|182412.1|182322.1|182257.1|182167.1|558
1722494400000|2024-08-01 06:40:00|182259.3|182169.3|182286|182196|182427.7|182337.7|182252.1|182162.1|591
1722494700000|2024-08-01 06:45:00|182286.1|182196.1|182264.3|182174.3|182365.9|182275.9|182085.9|181995.9|706
1722495000000|2024-08-01 06:50:00|182262.7|182172.7|182179.8|182089.8|182271.1|182181.1|182172.8|182082.8|535
1722495300000|2024-08-01 06:55:00|182181.2|182091.2|182250.4|182160.4|182426.1|182336.1|182176.7|182086.7|551
1722495600000|2024-08-01 07:00:00|182249.9|182159.9|182469.5|182379.5|182531.4|182441.4|182247.1|182157.1|752
1722495900000|2024-08-01 07:05:00|182470.6|182380.6|182412.5|182322.5|182534.4|182444.4|182400.4|182310.4|588
1722496200000|2024-08-01 07:10:00|182413.5|182323.5|182334.5|182244.5|182476.7|182386.7|182276.7|182186.7|549
1722496500000|2024-08-01 07:15:00|182334.4|182244.4|182287.5|182197.5|182426.1|182336.1|182262.4|182172.4|587
1722496800000|2024-08-01 07:20:00|182289.4|182199.4|182290.8|182200.8|182358.3|182268.3|182244.1|182154.1|538
1722497100000|2024-08-01 07:25:00|182296.4|182206.4|182215.6|182125.6|182433.6|182343.6|182215.6|182125.6|514
1722497400000|2024-08-01 07:30:00|182217.8|182127.8|182290.3|182200.3|182290.3|182200.3|182188.7|182098.7|428
1722497700000|2024-08-01 07:35:00|182301.6|182211.6|182308.5|182218.5|182429.1|182339.1|182271|182181|535
1722498000000|2024-08-01 07:40:00|182309.4|182219.4|182311.5|182221.5|182400.3|182310.3|182256.5|182166.5|575
1722498300000|2024-08-01 07:45:00|182314.5|182224.5|182409.2|182319.2|182544.6|182445.9|182294.3|182204.3|502
1722498600000|2024-08-01 07:50:00|182405.8|182315.8|182499.3|182409.3|182541.8|182451.8|182363.9|182273.9|416
1722498900000|2024-08-01 07:55:00|182489.9|182399.9|182512.8|182422.8|182683.5|182593.5|182458.4|182368.4|535
1722499200000|2024-08-01 08:00:00|182506|182416|182616|182526|182700.2|182610.2|182490.5|182400.5|694
1722499500000|2024-08-01 08:05:00|182616.2|182526.2|182615.5|182525.5|182673.2|182583.2|182521.9|182431.9|631
1722499800000|2024-08-01 08:10:00|182617.1|182527.1|182653.3|182563.3|182708.7|182618.7|182600|182510|588
1722500100000|2024-08-01 08:15:00|182655.2|182565.2|182711.9|182621.9|182782.6|182692.6|182647.8|182557.8|537
1722500400000|2024-08-01 08:20:00|182711.7|182621.7|182585.4|182495.4|182717|182627|182516.9|182426.9|488
1722500700000|2024-08-01 08:25:00|182582.8|182492.8|182607.7|182517.7|182614.6|182524.6|182568.8|182478.8|172
1722501000000|2024-08-01 08:30:00|182608|182518|182549|182459|182615.4|182525.4|182533.2|182443.2|256
1722501300000|2024-08-01 08:35:00|182549.8|182459.8|182609|182519|182611.8|182521.8|182473.7|182383.7|292
1722501600000|2024-08-01 08:40:00|182615.6|182525.6|182641.9|182551.9|182677.9|182587.9|182593.7|182503.7|422
1722501900000|2024-08-01 08:45:00|182641.7|182551.7|182442|182352|182641.7|182551.7|182436.1|182346.1|434
1722502200000|2024-08-01 08:50:00|182450.5|182360.5|182386.9|182296.9|182460.1|182370.1|182352.5|182262.5|517
1722502500000|2024-08-01 08:55:00|182382.5|182292.5|182667|182577|182704.2|182614.2|182313.1|182223.1|370
1722502800000|2024-08-01 09:00:00|182674.8|182584.8|182612.5|182522.5|182697|182607|182502.4|182412.4|453
1722503100000|2024-08-01 09:05:00|182612.2|182522.2|182419.8|182329.8|182612.2|182522.2|182410.3|182307.4|538
1722503400000|2024-08-01 09:10:00|182422|182332|182301.3|182211.3|182444.2|182354.2|182299|182209|384
1722503700000|2024-08-01 09:15:00|182301.5|182211.5|182266.5|182176.5|182326.6|182236.6|182252.9|182147.7|396
1722504000000|2024-08-01 09:20:00|182265.9|182175.9|182208.1|182118.1|182290.5|182200.5|182195.7|182105.7|333
1722504300000|2024-08-01 09:25:00|182206.9|182116.9|182273.5|182183.5|182283.3|182193.3|182171.9|182081.9|381
1722504600000|2024-08-01 09:30:00|182273.6|182183.6|182213|182123|182316.7|182226.7|182147.9|182057.9|432
1722504900000|2024-08-01 09:35:00|182209.5|182119.5|182197.5|182107.5|182246.3|182156.3|182188.9|182098.9|364
1722505200000|2024-08-01 09:40:00|182195.8|182105.8|182184.8|182094.8|182243.6|182153.6|182170.7|182080.7|356
1722505500000|2024-08-01 09:45:00|182185|182095|182218.7|182128.7|182257.8|182167.8|182153.3|182045.8|351
1722505800000|2024-08-01 09:50:00|182210.1|182120.1|182265.2|182175.2|182296.6|182206.6|182196|182092.5|415
1722506100000|2024-08-01 09:55:00|182269.4|182179.4|182357.2|182267.2|182405|182315|182254.7|182164.7|468
1722506400000|2024-08-01 10:00:00|182358.2|182268.2|182317.1|182227.1|182413.8|182323.8|182266.6|182176.6|523
1722506700000|2024-08-01 10:05:00|182319.1|182229.1|182345.9|182255.9|182348.7|182258.7|182268.6|182178.6|346
1722507000000|2024-08-01 10:10:00|182344.1|182254.1|182329.2|182239.2|182364.1|182274.1|182274|182184|409
1722507300000|2024-08-01 10:15:00|182328.9|182238.9|182175.5|182085.5|182354.4|182264.4|182167.9|182077.9|450
1722507600000|2024-08-01 10:20:00|182176.9|182086.9|182275.7|182185.7|182309.9|182219.9|182176.9|182086.9|381
1722507900000|2024-08-01 10:25:00|182275.8|182185.8|182199.9|182109.9|182285.9|182195.9|182164.1|182074.1|347
1722508200000|2024-08-01 10:30:00|182201|182111|182218.5|182128.5|182321.9|182231.9|182201|182111|333
1722508500000|2024-08-01 10:35:00|182223|182133|182279.2|182189.2|182296.3|182206.3|182191|182101|347
1722508800000|2024-08-01 10:40:00|182277.9|182187.9|182265.7|182175.7|182287.4|182197.4|182255.4|182165.4|237
1722509100000|2024-08-01 10:45:00|182267|182177|182184.3|182094.3|182269.4|182179.4|182174.8|182084.8|289
1722509400000|2024-08-01 10:50:00|182184.2|182094.2|182203.7|182073.7|182288.5|182158.5|182142.7|182038.9|371
1722509700000|2024-08-01 10:55:00|182197.8|182107.8|182230|182140|182274.4|182184.4|182181.8|182091.8|379
1722510000000|2024-08-01 11:00:00|182229.3|182139.3|182203.7|182113.7|182276.6|182184.1|182166.4|182076.4|301
1722510300000|2024-08-01 11:05:00|182204.8|182114.8|182170.9|182080.9|182268.3|182178.3|182170.9|182080.9|293
1722510600000|2024-08-01 11:10:00|182171|182081|182093.2|182003.2|182199.8|182109.8|182078.3|181988.3|372
1722510900000|2024-08-01 11:15:00|182093.1|182003.1|182033.7|181943.7|182122.2|182032.2|182025.9|181935.9|312
1722511200000|2024-08-01 11:20:00|182033.8|181943.8|181946.7|181856.7|182036.7|181946.7|181814.7|181724.7|486
1722511500000|2024-08-01 11:25:00|181951.6|181861.6|181809.3|181719.3|181992.1|181902.1|181789.4|181699.4|493
1722511800000|2024-08-01 11:30:00|181813.6|181723.6|181939.8|181849.8|181956.4|181866.4|181809.3|181719.3|465
1722512100000|2024-08-01 11:35:00|181946.8|181856.8|181989.3|181899.3|182021.9|181931.9|181923.9|181833.9|494
1722512400000|2024-08-01 11:40:00|181989.6|181899.6|181806.2|181716.2|181990.8|181900.8|181797.6|181707.6|307
1722512700000|2024-08-01 11:45:00|181805|181715|181847.1|181757.1|181921.1|181831.1|181793.1|181703.1|274
1722513000000|2024-08-01 11:50:00|181846.2|181756.2|181911.9|181821.9|181920.2|181830.2|181811.3|181721.3|276
1722513300000|2024-08-01 11:55:00|181914.7|181824.7|181865|181735|181946.7|181839.3|181834.2|181734.5|368
1722513600000|2024-08-01 12:00:00|181865.7|181735.7|181813.9|181723.9|181915|181825|181803.6|181713.6|607
1722513900000|2024-08-01 12:05:00|181814.8|181724.8|181876.2|181786.2|181876.2|181786.2|181698.1|181608.1|543
1722514200000|2024-08-01 12:10:00|181875.5|181785.5|182017.1|181927.1|182088.2|181998.2|181872.4|181782.4|601
1722514500000|2024-08-01 12:15:00|182017|181927|182039.4|181949.4|182211.4|182121.4|182015|181925|489
1722514800000|2024-08-01 12:20:00|182031.3|181941.3|182002.7|181912.7|182054.3|181964.3|181959|181869|561
1722515100000|2024-08-01 12:25:00|181999|181909|182065.2|181723.2|182124.6|182005.2|181944.4|181723.2|331
1722515400000|2024-08-01 12:30:00|182064.7|181722.7|181943.6|181813.6|182064.7|181917.8|181869.6|181609.1|677
1722515700000|2024-08-01 12:35:00|181943.5|181813.5|181859.1|181769.1|181985.5|181864.3|181817.8|181687.8|783
1722516000000|2024-08-01 12:40:00|181883.8|181793.8|181904.7|181814.7|182015.6|181925.6|181858.9|181768.9|635
1722516300000|2024-08-01 12:45:00|181913.2|181823.2|181922.7|181832.7|181944|181854|181856|181766|542
1722516600000|2024-08-01 12:50:00|181922|181832|181898.8|181808.8|181945.1|181845.2|181886.2|181787|528
1722516900000|2024-08-01 12:55:00|181905.4|181815.4|181899.1|181809.1|182028.9|181898.9|181880|181790|551
1722517200000|2024-08-01 13:00:00|181901.2|181811.2|181934.2|181844.2|181962.1|181872.1|181895.5|181805.5|520
1722517500000|2024-08-01 13:05:00|181934|181844|182100.6|182010.6|182115|182025|181928.6|181838.6|612
1722517800000|2024-08-01 13:10:00|182096.8|182006.8|182028.7|181938.7|182149.8|182059.8|181956.4|181866.4|608
1722518100000|2024-08-01 13:15:00|182030.4|181940.4|181991.6|181901.6|182047.1|181957.1|181934.5|181844.5|566
1722518400000|2024-08-01 13:20:00|181991.2|181901.2|181876.5|181786.5|181991.2|181901.2|181854.2|181764.2|512
1722518700000|2024-08-01 13:25:00|181873.4|181783.4|181951.3|181861.3|181967.4|181877.4|181799.4|181709.4|580
1722519000000|2024-08-01 13:30:00|181962|181872|181806.1|181716.1|181972.2|181882.2|181804.6|181714.6|619
1722519300000|2024-08-01 13:35:00|181805.4|181715.4|181717.1|181627.1|181826.1|181736.1|181704.6|181614.6|418
1722519600000|2024-08-01 13:40:00|181717.2|181627.2|181778.1|181529|181778.1|181641.6|181619.3|181529|272
1722519900000|2024-08-01 13:45:00|181696.5|181566.5|181641.8|181551.8|181789.3|181630.2|181624.6|181534.6|410
1722520200000|2024-08-01 13:50:00|181636.1|181546.1|181680.7|181590.7|181726.8|181636.8|181636.1|181546.1|469
1722520500000|2024-08-01 13:55:00|181680.3|181590.3|181550.1|181420.1|181691.7|181601.7|181496.8|181376|333
1722520800000|2024-08-01 14:00:00|181565.5|181435.5|181331.7|181201.7|181652.2|181435.5|181287.4|181056.4|646
1722521100000|2024-08-01 14:05:00|181331.9|181201.9|181350.2|181260.2|181440|181310|181294.7|181201.9|786
1722521400000|2024-08-01 14:10:00|181349.9|181259.9|181190.3|181100.3|181436.9|181346.9|181097.6|181007.6|585
1722521700000|2024-08-01 14:15:00|181191.6|181101.6|181251|181161|181313.8|181223.8|181188.2|181098.2|585
1722522000000|2024-08-01 14:20:00|181250.8|181160.8|181592.6|181502.6|181603.4|181513.4|181249.3|181159.3|696
1722522300000|2024-08-01 14:25:00|181591.5|181501.5|181538.1|181448.1|181646.6|181556.6|181443.9|181353.9|684
1722522600000|2024-08-01 14:30:00|181523.8|181433.8|181652.5|181562.5|181652.5|181562.5|181421.4|181331.4|616
1722522900000|2024-08-01 14:35:00|181654.7|181564.7|181703.9|181613.9|181760.2|181670.2|181570.2|181480.2|559
1722523200000|2024-08-01 14:40:00|181701.8|181611.8|181591.7|181501.7|181745.4|181655.4|181533.5|181443.5|581
1722523500000|2024-08-01 14:45:00|181592.7|181502.7|181696.5|181606.5|181737.6|181647.6|181566.9|181476.9|664
1722523800000|2024-08-01 14:50:00|181701.1|181611.1|181598.8|181508.8|181701.4|181611.4|181508.7|181418.7|700
1722524100000|2024-08-01 14:55:00|181600.6|181510.6|181596.7|181506.7|181657.3|181567.3|181521.9|181431.9|700
1722524400000|2024-08-01 15:00:00|181599.5|181509.5|181561.6|181471.6|181623.1|181533.1|181450.4|181360.4|742
1722524700000|2024-08-01 15:05:00|181556.8|181466.8|181642.3|181552.3|181712.6|181622.6|181466.1|181376.1|735
1722525000000|2024-08-01 15:10:00|181648.1|181558.1|181616|181526|181666.4|181576.4|181583.7|181493.7|599
1722525300000|2024-08-01 15:15:00|181620.3|181530.3|181690.3|181600.3|181730.9|181640.9|181550.4|181460.4|628
1722525600000|2024-08-01 15:20:00|181689.2|181599.2|181756.5|181666.5|181780.5|181690.5|181674.3|181584.3|540
1722525900000|2024-08-01 15:25:00|181749.6|181659.6|181861.3|181771.3|181868.6|181778.6|181737.8|181647.8|455
1722526200000|2024-08-01 15:30:00|181861.5|181771.5|181836.7|181746.7|181863.6|181773.6|181792.4|181702.4|552
1722526500000|2024-08-01 15:35:00|181836.6|181746.6|182013.4|181923.4|182017.5|181927.5|181834.7|181744.7|479
1722526800000|2024-08-01 15:40:00|182014.3|181924.3|181950.1|181860.1|182021.1|181931.1|181930.4|181840.4|476
1722527100000|2024-08-01 15:45:00|181947.5|181857.5|181895|181805|181972.5|181882.5|181888.7|181798.7|516
1722527400000|2024-08-01 15:50:00|181894.1|181804.1|181819.4|181729.4|181969.7|181879.7|181819.4|181729.4|458
1722527700000|2024-08-01 15:55:00|181817.7|181727.7|181797.9|181707.9|181870.4|181780.4|181786.6|181696.6|573
1722528000000|2024-08-01 16:00:00|181800.9|181710.9|181797.4|181707.4|181846.1|181756.1|181769.3|181679.3|613
1722528300000|2024-08-01 16:05:00|181794.5|181704.5|181895.8|181805.8|181904.2|181814.2|181766.8|181676.8|483
1722528600000|2024-08-01 16:10:00|181893.3|181803.3|181942.6|181852.6|181957.1|181867.1|181845.3|181755.3|467
1722528900000|2024-08-01 16:15:00|181942.5|181852.5|181916|181826|181943.3|181853.3|181850|181760|499
1722529200000|2024-08-01 16:20:00|181914.9|181824.9|181977.3|181887.3|181983.8|181893.8|181859.9|181769.9|415
1722529500000|2024-08-01 16:25:00|181977.2|181887.2|181974.6|181884.6|182020|181930|181928.7|181838.7|410
1722529800000|2024-08-01 16:30:00|181974.4|181884.4|182030.9|181940.9|182128.8|182038.8|181966.1|181876.1|426
1722530100000|2024-08-01 16:35:00|182029.4|181939.4|182170.8|182080.8|182174.9|182084.9|181986.8|181896.8|480
1722530400000|2024-08-01 16:40:00|182169.8|182079.8|182294.3|182204.3|182325.7|182235.7|182157.7|182067.7|737
1722530700000|2024-08-01 16:45:00|182288|182198|182302.2|182212.2|182331.5|182241.5|182284.6|182194.6|580
1722531000000|2024-08-01 16:50:00|182303.5|182213.5|182253.5|182163.5|182365.1|182275.1|182232.5|182142.5|499
1722531300000|2024-08-01 16:55:00|182255.1|182165.1|182280.9|182190.9|182338|182248|182253.1|182163.1|527
1722531600000|2024-08-01 17:00:00|182281|182191|182305.9|182215.9|182343|182253|182245.8|182155.8|440
1722531900000|2024-08-01 17:05:00|182300.6|182210.6|182525|182435|182561.7|182471.7|182300.6|182210.6|398
1722532200000|2024-08-01 17:10:00|182520.8|182430.8|182594.7|182504.7|182612.7|182522.7|182468.8|182378.8|397
1722532500000|2024-08-01 17:15:00|182594.5|182504.5|182508.5|182418.5|182610.8|182520.8|182493.3|182403.3|326
1722532800000|2024-08-01 17:20:00|182508.3|182418.3|182669.6|182579.6|182678.6|182588.6|182482.8|182392.8|272
1722533100000|2024-08-01 17:25:00|182669.4|182579.4|182568.2|182478.2|182811|182721|182554.7|182464.7|445
1722533400000|2024-08-01 17:30:00|182567|182477|182711.2|182621.2|182736.1|182646.1|182508.3|182418.3|630
1722533700000|2024-08-01 17:35:00|182709.5|182619.5|182692|182602|182765.3|182675.3|182676.6|182586.6|548
1722534000000|2024-08-01 17:40:00|182689.8|182599.8|182700.2|182610.2|182709|182619|182668|182578|452
1722534300000|2024-08-01 17:45:00|182701.2|182611.2|182671.7|182581.7|182702.4|182612.4|182607.2|182517.2|483
1722534600000|2024-08-01 17:50:00|182679.7|182589.7|182674.9|182584.9|182688.5|182598.5|182657.6|182567.6|346
1722534900000|2024-08-01 17:55:00|182671.9|182581.9|182546.2|182456.2|182699.7|182585.1|182492.9|182387.1|504
1722535200000|2024-08-01 18:00:00|182546.6|182456.6|182577.1|182487.1|182608.3|182489.2|182498.1|182390.7|446
1722535500000|2024-08-01 18:05:00|182577|182487|182765.1|182675.1|182765.8|182675.8|182574.9|182484.9|356
1722535800000|2024-08-01 18:10:00|182765.5|182675.5|182872.2|182782.2|182874.6|182784.6|182758.7|182656.6|276
1722536100000|2024-08-01 18:15:00|182870.9|182780.9|182844.4|182754.4|182876.3|182786.3|182772.4|182670.6|311
1722536400000|2024-08-01 18:20:00|182844.8|182754.8|182844.7|182754.7|182844.8|182754.8|182764.1|182674.1|364
1722536700000|2024-08-01 18:25:00|182844.5|182754.5|182952.6|182862.6|183015.3|182925.3|182842.5|182752.5|399
1722537000000|2024-08-01 18:30:00|182952.3|182862.3|182842.7|182752.7|182962.9|182872.9|182837.1|182747.1|385
1722537300000|2024-08-01 18:35:00|182844.4|182754.4|182807.4|182717.4|182844.5|182754.5|182747.8|182657.8|367
1722537600000|2024-08-01 18:40:00|182808.4|182718.4|182759.4|182669.4|182810.1|182720.1|182712.7|182622.7|407
1722537900000|2024-08-01 18:45:00|182758|182668|182772.9|182682.9|182796.9|182706.9|182756.3|182666.3|300
1722538200000|2024-08-01 18:50:00|182774.2|182684.2|182853.8|182763.8|182870.8|182780.8|182767.3|182677.3|380
1722538500000|2024-08-01 18:55:00|182850.9|182760.9|182874.5|182784.5|182938.2|182848.2|182806.2|182716.2|594
1722538800000|2024-08-01 19:00:00|182876.9|182786.9|182904.4|182774.4|182922.4|182796.6|182864.2|182753.1|359
1722539100000|2024-08-01 19:05:00|182904.2|182774.2|182881.8|182751.8|182960.7|182830.7|182869.9|182739.9|329
1722539400000|2024-08-01 19:10:00|182881.9|182751.9|182869.3|182739.3|182896.8|182766.8|182844.7|182733.4|316
1722539700000|2024-08-01 19:15:00|182870.7|182740.7|182888.8|182798.8|182909|182819|182851|182738.7|259
1722540000000|2024-08-01 19:20:00|182887|182797|182832.4|182742.4|182905.9|182815.9|182832|182742|250
1722540300000|2024-08-01 19:25:00|182832.2|182742.2|182707.7|182577.7|182854.9|182764.9|182684.7|182576.8|308
1722540600000|2024-08-01 19:30:00|182708.8|182578.8|182728.8|182638.8|182729|182639|182674.2|182546.8|332
1722540900000|2024-08-01 19:35:00|182721.9|182631.9|182709.6|182579.6|182758.7|182668.7|182679.7|182579.6|289
1722541200000|2024-08-01 19:40:00|182707.4|182577.4|182802.3|182712.3|182866.2|182759.4|182653.1|182534.1|386
1722541500000|2024-08-01 19:45:00|182804.5|182714.5|182716.8|182586.8|182827.8|182715.1|182708.5|182578.5|402
1722541800000|2024-08-01 19:50:00|182716.5|182586.5|182839.7|182709.7|182843|182713|182708.8|182578.8|460
1722542100000|2024-08-01 19:55:00|182835.8|182705.8|182753.1|182623.1|182843.8|182723.2|182753.1|182623.1|374
1722542400000|2024-08-01 20:00:00|182738.3|182648.3|182828.9|182698.9|182849.9|182740.4|182738.3|182648.3|139
1722542700000|2024-08-01 20:05:00|182828.1|182698.1|182866.3|182736.3|182866.9|182736.9|182826.6|182696.6|65
1722543000000|2024-08-01 20:10:00|182867.1|182737.1|182891.3|182761.3|182897.6|182767.6|182860.8|182730.8|67
1722543300000|2024-08-01 20:15:00|182895.3|182765.3|182890.6|182760.6|182895.3|182765.3|182866.3|182736.3|101
1722543600000|2024-08-01 20:20:00|182889.1|182759.1|182886.7|182756.7|182897.4|182767.4|182886.7|182756.7|47
1722543900000|2024-08-01 20:25:00|182889.2|182759.2|182928.2|182798.2|183102.3|182972.3|182886.7|182756.7|83
1722544200000|2024-08-01 20:30:00|182912|182822|182766.8|182636.8|182944.9|182822|182722|182592|173
1722544500000|2024-08-01 20:35:00|182766.9|182636.9|182707.3|182577.3|182777|182647|182671.4|182541.4|107
1722544800000|2024-08-01 20:40:00|182703.1|182573.1|182727.6|182597.6|182879.4|182611.3|182601.9|182471.9|181
1722545100000|2024-08-01 20:45:00|182805.6|182595.6|182880.4|182556.4|183012|182764.7|182572.9|182366.5|1123
1722545400000|2024-08-01 20:50:00|182852.1|182531.7|182929.6|182587.6|182936.8|182599.9|182798.1|182500.9|1196
1722545700000|2024-08-01 20:55:00|182888.2|182546.2|182919.2|182577.2|183034.3|182692.3|182799|182457|1194
1722546000000|2024-08-01 21:00:00|182927.7|182585.7|182949.6|182607.6|182954.3|182612.3|182844.8|182502.8|7
1722551700000|2024-08-01 22:35:00|182920.9|182578.9|182920.2|182578.2|182920.9|182578.9|182920.2|182578.2|2
1722552000000|2024-08-01 22:40:00|182916.8|182574.8|182916.4|182574.4|182921.9|182579.9|182914.4|182572.4|7
1722552300000|2024-08-01 22:45:00|182907.5|182565.5|182916.8|182574.8|182927.4|182585.4|182901.4|182559.4|21
1722552600000|2024-08-01 22:50:00|182916.9|182574.9|182917.1|182575.1|182917.1|182575.1|182916.9|182574.9|3
1722552900000|2024-08-01 22:55:00|182900.9|182558.9|182917|182575|182928.6|182586.6|182900.9|182558.9|7
1722553200000|2024-08-01 23:00:00|182915.2|182573.2|182936.6|182644.9|182987.7|182645.7|182894.6|182552.6|82
1722553500000|2024-08-01 23:05:00|182936.4|182645.1|182913.4|182652.4|182965|182652.4|182899.8|182623|60
1722553800000|2024-08-01 23:10:00|182898.5|182652.5|182889.7|182659|182916.3|182660.7|182885|182648.6|48
1722554100000|2024-08-01 23:15:00|182884.3|182661.2|183103.7|182816.5|183121.7|182828.1|182881.5|182657.3|65
1722554400000|2024-08-01 23:20:00|183103.1|182819|183068.7|182821.8|183129.6|182834.1|183048.1|182772.5|30
1722554700000|2024-08-01 23:25:00|183049.9|182828.1|183056.1|182828.9|183068.7|182891.9|183008.4|182821.8|34
1722555000000|2024-08-01 23:30:00|183065.2|182835.5|183079|182821|183081|182835.5|183039.5|182810.4|28
1722555300000|2024-08-01 23:35:00|183052.1|182828.5|183027.3|182797.3|183079.9|182828.5|183025.1|182785.8|34
1722555600000|2024-08-01 23:40:00|183030.8|182797.7|183030.3|182818.9|183056|182819.7|183027.1|182797.7|65
1722555900000|2024-08-01 23:45:00|183030.2|182819.1|183062.2|182804.4|183064.9|182821.1|183025.1|182803.4|50
1722556200000|2024-08-01 23:50:00|183045|182816.6|183040.4|182839.2|183062|182839.2|183036.8|182798.7|56
1722556500000|2024-08-01 23:55:00|183040.3|182839.3|183053.7|182816.2|183068|182873.6|183003.6|182806.8|55
1722556800000|2024-08-02 00:00:00|183056.7|182814.4|183033.8|182827.2|183061.2|182866.1|182990.3|182813.9|97
1722557100000|2024-08-02 00:05:00|183031|182828.8|182971.8|182841.8|183068.3|182886.6|182962.2|182816.3|80
1722557400000|2024-08-02 00:10:00|182971.9|182841.9|183050.5|182846|183053.3|182892.2|182971.9|182835.9|206
1722557700000|2024-08-02 00:15:00|183011.9|182881.9|183007.2|182877.2|183016.9|182886.9|182999.3|182869.3|172
1722558000000|2024-08-02 00:20:00|183003.8|182873.8|182995.6|182865.6|183016.3|182886.3|182991.2|182861.2|172
1722558300000|2024-08-02 00:25:00|182996.5|182866.5|183000.3|182870.3|183016.1|182886.1|182986.6|182856.6|254
1722558600000|2024-08-02 00:30:00|183001.1|182871.1|182966.7|182836.7|183006.5|182876.5|182907.5|182777.5|150
1722558900000|2024-08-02 00:35:00|182937.3|182807.3|182951.5|182821.5|182972.4|182842.4|182927|182797|167
1722559200000|2024-08-02 00:40:00|182949.5|182819.5|183187.4|183057.4|183190.6|183060.6|182941.9|182811.9|206
1722559500000|2024-08-02 00:45:00|183187.9|183057.9|183177.9|183047.9|183204.5|183074.5|183144.7|183014.7|155
1722559800000|2024-08-02 00:50:00|183177.5|183047.5|183168.3|183038.3|183186|183075.8|183155.8|183025.8|54
1722560100000|2024-08-02 00:55:00|183164.5|183034.5|183025.1|182895.1|183171.7|183041.7|182974.6|182844.6|204
1722560400000|2024-08-02 01:00:00|183020.7|182890.7|183003.2|182873.2|183053.1|182899.3|182998.1|182852.4|188
1722560700000|2024-08-02 01:05:00|183003.8|182873.8|182916.7|182786.7|183016.4|182886.4|182916.7|182786.7|79
1722561000000|2024-08-02 01:10:00|182926.3|182796.3|182930.7|182800.7|182935.3|182805.3|182915.4|182785.4|109
1722561300000|2024-08-02 01:15:00|182932.3|182802.3|182932.5|182802.5|182943.9|182813.9|182919.1|182789.1|181
1722561600000|2024-08-02 01:20:00|182931.3|182801.3|182933.3|182803.3|182957.5|182827.5|182927.1|182797.1|163
1722561900000|2024-08-02 01:25:00|182928.5|182798.5|182928.4|182798.4|182942.6|182812.6|182917.9|182787.9|121
1722562200000|2024-08-02 01:30:00|182927.7|182797.7|182912.1|182782.1|182934.6|182804.6|182898.2|182768.2|77
1722562500000|2024-08-02 01:35:00|182913.1|182783.1|182771.7|182641.7|182918.5|182788.5|182770.4|182640.4|74
1722562800000|2024-08-02 01:40:00|182771.6|182641.6|182854.7|182724.7|182877.4|182747.4|182760.1|182630.1|82
1722563100000|2024-08-02 01:45:00|182842|182712|182845.1|182715.1|182858.8|182728.8|182835.6|182705.6|50
1722563400000|2024-08-02 01:50:00|182853.2|182723.2|182876.8|182746.8|182893.8|182763.8|182853.2|182723.2|56
1722563700000|2024-08-02 01:55:00|182882.6|182752.6|182953|182823|182962.2|182832.2|182876.3|182746.3|92
1722564000000|2024-08-02 02:00:00|182942.8|182812.8|182955.8|182825.8|182959|182829|182908.9|182778.9|131
1722564300000|2024-08-02 02:05:00|182955.9|182825.9|182924.9|182794.9|182956.7|182826.7|182913.3|182783.3|129
1722564600000|2024-08-02 02:10:00|182924.8|182794.8|182915|182785|182934.6|182804.6|182908.7|182778.7|111
1722564900000|2024-08-02 02:15:00|182932.5|182802.5|182964.5|182834.5|182964.6|182834.6|182898.8|182768.8|125
1722565200000|2024-08-02 02:20:00|182964.6|182834.6|183085.8|182955.8|183168.5|183038.5|182954.4|182824.4|284
1722565500000|2024-08-02 02:25:00|183085.2|182955.2|183014.9|182884.9|183088.6|182958.6|182996.5|182866.5|278
1722565800000|2024-08-02 02:30:00|183014.6|182884.6|182947.5|182817.5|183016.3|182886.3|182931.3|182801.3|312
1722566100000|2024-08-02 02:35:00|182947|182817|182962.9|182832.9|182966.5|182836.5|182927|182797|217
1722566400000|2024-08-02 02:40:00|182963|182833|182935.7|182805.7|182966.4|182836.4|182926.1|182796.1|149
1722566700000|2024-08-02 02:45:00|182936.3|182806.3|182934|182804|182950.5|182820.5|182927.6|182797.6|133
1722567000000|2024-08-02 02:50:00|182934.1|182804.1|182925.5|182795.5|182949|182819|182924.8|182794.8|99
1722567300000|2024-08-02 02:55:00|182931.6|182801.6|182923.8|182793.8|182932|182802|182873.2|182743.2|189
1722567600000|2024-08-02 03:00:00|182925.5|182795.5|182867.5|182737.5|182937|182807|182856.6|182726.6|184
1722567900000|2024-08-02 03:05:00|182866.1|182736.1|182863.5|182733.5|182872.7|182742.7|182857.1|182727.1|153
1722568200000|2024-08-02 03:10:00|182863.1|182733.1|182864.9|182734.9|182872.3|182742.3|182846.2|182716.2|151
1722568500000|2024-08-02 03:15:00|182865.6|182735.6|182866.8|182736.8|182875.7|182745.7|182861.1|182731.1|111
1722568800000|2024-08-02 03:20:00|182867.7|182737.7|182863.7|182733.7|182874.2|182744.2|182853.3|182723.3|107
1722569100000|2024-08-02 03:25:00|182864.2|182734.2|182858.9|182728.9|182872|182742|182858.9|182728.9|92
1722569400000|2024-08-02 03:30:00|182859.8|182729.8|182851|182721|182868.4|182738.4|182838|182708|127
1722569700000|2024-08-02 03:35:00|182850.3|182720.3|182856.5|182726.5|182861.2|182731.2|182846.5|182716.5|63
1722570000000|2024-08-02 03:40:00|182860|182730|182914.1|182784.1|182932.6|182802.6|182851.4|182721.4|147
1722570300000|2024-08-02 03:45:00|182916.1|182786.1|182908.1|182778.1|182925.7|182795.7|182870.3|182740.3|140
1722570600000|2024-08-02 03:50:00|182908|182778|182860.1|182730.1|182917.2|182787.2|182840.9|182710.9|156
1722570900000|2024-08-02 03:55:00|182859.2|182729.2|182848.7|182718.7|182863.3|182733.3|182838.7|182708.7|91
1722571200000|2024-08-02 04:00:00|182849.7|182719.7|182853.6|182723.6|182853.8|182723.8|182844.1|182714.1|99
1722571500000|2024-08-02 04:05:00|182853.5|182723.5|182844.9|182714.9|182860.8|182730.8|182832.4|182702.4|170
1722571800000|2024-08-02 04:10:00|182845|182715|182845.5|182715.5|182855.1|182725.1|182834.7|182704.7|78
1722572100000|2024-08-02 04:15:00|182848.6|182718.6|182839.9|182709.9|182853.3|182723.3|182825.4|182695.4|209
1722572400000|2024-08-02 04:20:00|182839.1|182709.1|182827.4|182697.4|182841.4|182711.4|182814.1|182684.1|129
1722572700000|2024-08-02 04:25:00|182827.6|182697.6|182818.5|182688.5|182828.4|182698.4|182809.5|182679.5|77
1722573000000|2024-08-02 04:30:00|182819.4|182689.4|182775.4|182645.4|182819.6|182689.6|182767.7|182637.7|102
1722573300000|2024-08-02 04:35:00|182775.3|182645.3|182776.5|182646.5|182784.3|182654.3|182771.2|182641.2|47
1722573600000|2024-08-02 04:40:00|182781.5|182651.5|182791.2|182661.2|182796.7|182666.7|182781.4|182651.4|71
1722573900000|2024-08-02 04:45:00|182790.4|182660.4|182793.2|182663.2|182794|182664|182783|182653|48
1722574200000|2024-08-02 04:50:00|182789.1|182659.1|182786.5|182656.5|182793.4|182663.4|182779.4|182649.4|36
1722574500000|2024-08-02 04:55:00|182781.8|182651.8|182779.3|182649.3|182794.2|182664.2|182766|182636|120
1722574800000|2024-08-02 05:00:00|182786.1|182656.1|182836|182706|182839.1|182726.3|182753|182629.4|186
1722575100000|2024-08-02 05:05:00|182811.9|182721.9|182730.2|182600.2|182836.4|182721.9|182716|182586|280
1722575400000|2024-08-02 05:10:00|182731.1|182601.1|182573.4|182443.4|182743.7|182613.7|182542.6|182419.6|692
1722575700000|2024-08-02 05:15:00|182575.7|182445.7|182610.7|182480.7|182614.6|182484.6|182535.1|182405.1|496
1722576000000|2024-08-02 05:20:00|182602.4|182472.4|182625.7|182495.7|182640.5|182528.2|182582.5|182452.5|356
1722576300000|2024-08-02 05:25:00|182626.1|182496.1|182583.5|182493.5|182629.6|182499.6|182577.6|182471|133
1722576600000|2024-08-02 05:30:00|182585.7|182495.7|182559.7|182429.7|182606.1|182495.7|182524.6|182421.4|381
1722576900000|2024-08-02 05:35:00|182560.8|182430.8|182601.7|182511.7|182628.2|182525.6|182533.5|182430.1|193
1722577200000|2024-08-02 05:40:00|182602.6|182512.6|182590|182460|182612.1|182522.1|182557.4|182455.7|222
1722577500000|2024-08-02 05:45:00|182588.9|182458.9|182558.2|182468.2|182589.5|182485.1|182493.8|182381.8|115
1722577800000|2024-08-02 05:50:00|182557.9|182467.9|182664.9|182574.9|182667|182577|182551.9|182461.9|156
1722578100000|2024-08-02 05:55:00|182712.2|182582.2|182567.4|182437.4|182716.7|182586.7|182565.9|182435.9|439
1722578400000|2024-08-02 06:00:00|182583.7|182453.7|182624.7|182494.7|182686.3|182560.1|182526|182414.8|611
1722578700000|2024-08-02 06:05:00|182625.2|182495.2|182529.8|182439.8|182677.3|182547.3|182512.7|182406.8|496
1722579000000|2024-08-02 06:10:00|182528.2|182438.2|182446.1|182356.1|182556.6|182466.6|182442.1|182352.1|414
1722579300000|2024-08-02 06:15:00|182448.1|182358.1|182432.1|182342.1|182462.5|182372.5|182285.9|182195.9|411
1722579600000|2024-08-02 06:20:00|182436.8|182346.8|182388.8|182298.8|182510.6|182420.6|182370.3|182280.3|520
1722579900000|2024-08-02 06:25:00|182390.2|182300.2|182374.9|182284.9|182416.1|182326.1|182321.8|182231.8|244
1722580200000|2024-08-02 06:30:00|182376.5|182286.5|182301.4|182211.4|182403.5|182313.5|182213.6|182123.6|458
1722580500000|2024-08-02 06:35:00|182300.8|182210.8|182192.4|182102.4|182306.6|182216.6|182176.3|182086.3|377
1722580800000|2024-08-02 06:40:00|182187.4|182097.4|182194|182104|182278.1|182188.1|182150.4|182020.4|392
1722581100000|2024-08-02 06:45:00|182192.7|182102.7|182367|182277|182386.5|182296.5|182180|182090|459
1722581400000|2024-08-02 06:50:00|182367.9|182277.9|182354.9|182264.9|182393|182303|182337.2|182247.2|424
1722581700000|2024-08-02 06:55:00|182352.8|182262.8|182420.8|182330.8|182470.2|182380.2|182349.3|182259.3|392
1722582000000|2024-08-02 07:00:00|182414.9|182324.9|182728.8|182638.8|182732.2|182642.2|182414.9|182324.9|508
1722582300000|2024-08-02 07:05:00|182731.3|182641.3|182715.9|182625.9|182752.4|182662.4|182642.3|182552.3|564
1722582600000|2024-08-02 07:10:00|182714|182624|182669.7|182579.7|182714.6|182624.6|182602.9|182512.9|585
1722582900000|2024-08-02 07:15:00|182662|182572|182682.9|182592.9|182736.5|182646.5|182619.6|182529.6|510
1722583200000|2024-08-02 07:20:00|182684.6|182594.6|182519.4|182429.4|182729.3|182639.3|182426.4|182336.4|639
1722583500000|2024-08-02 07:25:00|182517.6|182427.6|182529.8|182439.8|182594.2|182504.2|182512.4|182422.4|350
1722583800000|2024-08-02 07:30:00|182532.3|182442.3|182572.9|182482.9|182593.6|182503.6|182485.9|182395.9|353
1722584100000|2024-08-02 07:35:00|182573.6|182483.6|182523.8|182433.8|182618.5|182528.5|182515.7|182425.7|452
1722584400000|2024-08-02 07:40:00|182523.7|182433.7|182409.4|182319.4|182526.2|182436.2|182388|182298|362
1722584700000|2024-08-02 07:45:00|182408.2|182318.2|182315.4|182225.4|182471.6|182381.6|182281.2|182191.2|407
1722585000000|2024-08-02 07:50:00|182317.7|182227.7|182292.5|182202.5|182329.1|182239.1|182254.3|182164.3|399
1722585300000|2024-08-02 07:55:00|182292.8|182202.8|182291.9|182201.9|182408.1|182318.1|182268.2|182178.2|446
1722585600000|2024-08-02 08:00:00|182296.6|182206.6|182170.7|182080.7|182350.1|182260.1|182168.8|182078.8|548
1722585900000|2024-08-02 08:05:00|182174.5|182084.5|181938.7|181808.7|182174.7|182084.7|181803.6|181673.6|580
1722586200000|2024-08-02 08:10:00|181938.1|181808.1|182050.5|181960.5|182071.7|181963.5|181934.4|181804.4|468
1722586500000|2024-08-02 08:15:00|182049.8|181959.8|181955.9|181865.9|182079.5|181989.5|181902.6|181812.6|556
1722586800000|2024-08-02 08:20:00|181953.3|181863.3|182071.9|181981.9|182120.4|182030.4|181934.3|181844.3|438
1722587100000|2024-08-02 08:25:00|182068.8|181978.8|182025.4|181935.4|182173.9|182083.9|182022.8|181932.8|466
1722587400000|2024-08-02 08:30:00|182027.8|181937.8|182008.7|181918.7|182072.9|181982.9|181976.1|181886.1|456
1722587700000|2024-08-02 08:35:00|182010.5|181920.5|181894.8|181804.8|182013.3|181923.3|181867.4|181777.4|281
1722588000000|2024-08-02 08:40:00|181895.3|181805.3|181887.5|181797.5|181938.6|181848.6|181870.4|181773.2|328
1722588300000|2024-08-02 08:45:00|181887.6|181797.6|181904.8|181814.8|181970.8|181863.9|181867.5|181777.5|362
1722588600000|2024-08-02 08:50:00|181907.5|181817.5|181891.5|181801.5|181945.4|181855.4|181883.1|181793.1|192
1722588900000|2024-08-02 08:55:00|181892.9|181802.9|181957.3|181867.3|181973.5|181883.5|181892.9|181802.9|270
1722589200000|2024-08-02 09:00:00|181957.9|181867.9|182076.5|181986.5|182090|182000|181955.9|181865.9|323
1722589500000|2024-08-02 09:05:00|182076.2|181986.2|182087.8|181997.8|182107|182017|182060.3|181946.9|184
1722589800000|2024-08-02 09:10:00|182087.6|181997.6|182142.7|182052.7|182171.6|182081.6|182087.6|181997.6|210
1722590100000|2024-08-02 09:15:00|182142.8|182052.8|182043.4|181953.4|182158.2|182068.2|182038.7|181948.7|237
1722590400000|2024-08-02 09:20:00|182040.7|181950.7|181969.9|181879.9|182052.4|181962.4|181965.7|181875.7|294
1722590700000|2024-08-02 09:25:00|181971.7|181881.7|181929.9|181839.9|182056.6|181966.6|181904.7|181814.7|308
1722591000000|2024-08-02 09:30:00|181928.5|181838.5|182034.8|181944.8|182040.4|181950.4|181926|181836|296
1722591300000|2024-08-02 09:35:00|182034.3|181944.3|182050.5|181960.5|182052.1|181962.1|182009.3|181919.3|236
1722591600000|2024-08-02 09:40:00|182050.6|181960.6|182076.1|181986.1|182084.4|181994.4|181983.1|181893.1|227
1722591900000|2024-08-02 09:45:00|182076.2|181986.2|182096.4|182006.4|182102.6|182012.6|182038.8|181948.8|226
1722592200000|2024-08-02 09:50:00|182109.8|182019.8|182104.4|182014.4|182123.3|182033.3|182026.8|181936.8|201
1722592500000|2024-08-02 09:55:00|182104.2|182014.2|181962.1|181872.1|182104.2|182014.2|181955.6|181865.6|231
1722592800000|2024-08-02 10:00:00|181964.2|181874.2|182014.9|181924.9|182047.2|181931.9|181946.3|181856.3|306
1722593100000|2024-08-02 10:05:00|182014|181924|181971.4|181881.4|182054.4|181930.8|181953.9|181827.3|401
1722593400000|2024-08-02 10:10:00|181971.2|181881.2|181905.6|181815.6|181982.5|181884|181890.1|181800.1|323
1722593700000|2024-08-02 10:15:00|181909|181819|181869.7|181779.7|181909.9|181819.9|181854.7|181764.7|199
1722594000000|2024-08-02 10:20:00|181869.3|181779.3|181832.3|181742.3|181923.9|181833.9|181786.9|181696.9|268
1722594300000|2024-08-02 10:25:00|181829.1|181739.1|181941.9|181851.9|181943.7|181853.7|181804.8|181714.8|294
1722594600000|2024-08-02 10:30:00|181940.7|181850.7|182040.3|181950.3|182064.1|181974.1|181853|181723|515
1722594900000|2024-08-02 10:35:00|182040|181950|182085.6|181995.6|182124|182034|182036.4|181946.4|374
1722595200000|2024-08-02 10:40:00|182085.4|181995.4|182012.2|181922.2|182087.8|181997.8|181947.2|181857.2|367
1722595500000|2024-08-02 10:45:00|182011.6|181921.6|182013.2|181923.2|182034.9|181944.9|181921.5|181831.5|407
1722595800000|2024-08-02 10:50:00|182012.3|181922.3|181895.2|181805.2|182039.5|181949.5|181882.2|181792.2|410
1722596100000|2024-08-02 10:55:00|181888.6|181798.6|181901.4|181811.4|181960.9|181870.9|181845.8|181755.8|378
1722596400000|2024-08-02 11:00:00|181903.3|181813.3|181909.8|181819.8|181978.8|181888.8|181891.6|181801.6|337
1722596700000|2024-08-02 11:05:00|181912.6|181822.6|181927.7|181837.7|182002.8|181912.8|181912.6|181822.6|311
1722597000000|2024-08-02 11:10:00|181927.2|181837.2|181968.9|181878.9|181997.4|181907.4|181875.3|181785.3|262
1722597300000|2024-08-02 11:15:00|181966.5|181876.5|181955.8|181825.8|182007.6|181917.6|181926.1|181796.1|302
1722597600000|2024-08-02 11:20:00|181954.3|181824.3|181975.5|181885.5|181976.1|181886.1|181897.6|181807.6|461
1722597900000|2024-08-02 11:25:00|181975.4|181885.4|182009.5|181919.5|182046|181956|181967.7|181877.7|342
1722598200000|2024-08-02 11:30:00|182009.7|181919.7|181976.2|181886.2|182030|181940|181939|181849|374
1722598500000|2024-08-02 11:35:00|181978.4|181888.4|181952.1|181862.1|181992.8|181902.8|181948.4|181858.4|277
1722598800000|2024-08-02 11:40:00|181952.5|181862.5|181950.6|181860.6|181971.3|181881.3|181855.6|181765.6|286
1722599100000|2024-08-02 11:45:00|181951.7|181861.7|181921.4|181831.4|181986.4|181896.4|181903.5|181813.5|257
1722599400000|2024-08-02 11:50:00|181921.5|181831.5|182037.6|181947.6|182081|181961.2|181912.9|181809.9|373
1722599700000|2024-08-02 11:55:00|182040.4|181950.4|182117.7|182027.7|182162|182072|182035.5|181945.5|260
1722600000000|2024-08-02 12:00:00|182120|182030|181999|181909|182146|182056|181907.4|181817.4|427
1722600300000|2024-08-02 12:05:00|181994.3|181904.3|181911.3|181821.3|182046|181956|181852.2|181745.3|484
1722600600000|2024-08-02 12:10:00|181913.2|181823.2|181839.1|181749.1|181955.6|181865.6|181779.1|181689.1|420
1722600900000|2024-08-02 12:15:00|181841.7|181751.7|181874.3|181784.3|181923.7|181809.4|181834.7|181744.7|446
1722601200000|2024-08-02 12:20:00|181875.9|181785.9|181775.6|181685.6|181903.3|181794.6|181759.4|181664.9|395
1722601500000|2024-08-02 12:25:00|181773.6|181683.6|181961.4|181619.4|181961.4|181717|181716.1|181586.1|313
1722601800000|2024-08-02 12:30:00|181866|181524|182063.3|181933.3|182229.1|182099.1|181158|181028|1030
1722602100000|2024-08-02 12:35:00|182059.5|181929.5|182545.5|182415.5|182717.9|182587.9|182046.6|181916.6|900
1722602400000|2024-08-02 12:40:00|182533.2|182443.2|182266.2|182176.2|182588.9|182458.9|182249.8|182131.5|806
1722602700000|2024-08-02 12:45:00|182265.1|182175.1|181809.5|181679.5|182268.3|182178.3|181778.8|181654.5|811
1722603000000|2024-08-02 12:50:00|181812.4|181682.4|181620.2|181490.2|181997.7|181883.2|181530.5|181440.5|864
1722603300000|2024-08-02 12:55:00|181620.5|181490.5|181757.8|181667.8|181778.1|181667.8|181344.9|181223.8|917
1722603600000|2024-08-02 13:00:00|181741.1|181651.1|181632.2|181502.2|181862.7|181740.3|181602.8|181472.8|967
1722603900000|2024-08-02 13:05:00|181634|181504|181430.6|181340.6|181721.5|181624.6|181430.5|181340.5|935
1722604200000|2024-08-02 13:10:00|181419.3|181329.3|181448.1|181358.1|181566.6|181476.6|181405.3|181315.3|820
1722604500000|2024-08-02 13:15:00|181452.7|181362.7|181576.7|181486.7|181635.6|181545.6|181428.1|181338.1|882
1722604800000|2024-08-02 13:20:00|181577.7|181487.7|181707.9|181577.9|181735.5|181635.7|181544.4|181454.4|875
1722605100000|2024-08-02 13:25:00|181709|181579|181592.5|181502.5|181890.4|181800.4|181544.5|181454.5|832
1722605400000|2024-08-02 13:30:00|181588.6|181498.6|181762.9|181672.9|181773.5|181683.5|181535.2|181445.2|894
1722605700000|2024-08-02 13:35:00|181764.9|181674.9|181869|181779|181941.6|181851.6|181736|181646|856
1722606000000|2024-08-02 13:40:00|181869.6|181779.6|181700.8|181610.8|181899.1|181809.1|181541.2|181451.2|914
1722606300000|2024-08-02 13:45:00|181700.9|181610.9|181645.7|181555.7|181822.7|181732.7|181575.5|181485.5|891
1722606600000|2024-08-02 13:50:00|181645.6|181555.6|181690.4|181600.4|181715.8|181625.8|181564.4|181474.4|795
1722606900000|2024-08-02 13:55:00|181679.8|181589.8|181846|181716|181846|181718.9|181660.9|181570.9|604
1722607200000|2024-08-02 14:00:00|181856.6|181726.6|181805.6|181715.6|181953.7|181863.7|181765.5|181675.5|762
1722607500000|2024-08-02 14:05:00|181806.3|181716.3|181872.2|181782.2|181934|181844|181794.2|181704.2|918
1722607800000|2024-08-02 14:10:00|181875.9|181785.9|181642|181552|181930.1|181840.1|181637.8|181547.8|888
1722608100000|2024-08-02 14:15:00|181640.5|181550.5|181696.5|181606.5|181697.9|181607.9|181529.5|181425.8|862
1722608400000|2024-08-02 14:20:00|181696.9|181606.9|181614.4|181524.4|181769.8|181679.8|181516.6|181426.6|866
1722608700000|2024-08-02 14:25:00|181621|181531|181646.7|181556.7|181683.1|181593.1|181536.8|181446.8|834
1722609000000|2024-08-02 14:30:00|181632.5|181542.5|181755.8|181665.8|181824.8|181734.8|181521.8|181431.8|958
1722609300000|2024-08-02 14:35:00|181754.6|181664.6|181952.8|181862.8|181959.4|181869.4|181737.9|181647.9|872
1722609600000|2024-08-02 14:40:00|181954.9|181864.9|182043|181953|182082.5|181992.5|181871.9|181781.9|878
1722609900000|2024-08-02 14:45:00|182040.8|181950.8|182152.7|182062.7|182233.3|182143.3|182039|181949|830
1722610200000|2024-08-02 14:50:00|182157|182067|182458.4|182368.4|182475|182385|182109|182019|967
1722610500000|2024-08-02 14:55:00|182449.6|182359.6|182262.7|182172.7|182449.6|182359.6|182159.6|182069.6|844
1722610800000|2024-08-02 15:00:00|182263.8|182173.8|182361|182271|182452.1|182362.1|182260.8|182170.8|887
1722611100000|2024-08-02 15:05:00|182363.1|182273.1|182363.8|182273.8|182483.6|182393.6|182311.2|182221.2|810
1722611400000|2024-08-02 15:10:00|182365.2|182275.2|182347.5|182257.5|182415.4|182325.4|182234.1|182144.1|885
1722611700000|2024-08-02 15:15:00|182348.8|182258.8|182395.9|182305.9|182410.7|182320.7|182298|182208|832
1722612000000|2024-08-02 15:20:00|182397.1|182307.1|182783.4|182693.4|182819.7|182729.7|182392.7|182302.7|732
1722612300000|2024-08-02 15:25:00|182811|182681|183017.5|182927.5|183348.5|183218.5|182796.8|182666.8|720
1722612600000|2024-08-02 15:30:00|183016.5|182926.5|183069.5|182979.5|183141.5|183026.5|182945.3|182830.2|893
1722612900000|2024-08-02 15:35:00|183067.6|182977.6|182787.3|182697.3|183071.7|182981.7|182772.2|182676.9|786
1722613200000|2024-08-02 15:40:00|182788.3|182698.3|182795.5|182665.5|182847.8|182756.5|182753.6|182633.6|821
1722613500000|2024-08-02 15:45:00|182796.1|182666.1|182675.9|182545.9|182926.8|182826.5|182602.5|182472.5|861
1722613800000|2024-08-02 15:50:00|182674.8|182544.8|182549.4|182419.4|182767.3|182655.5|182434.9|182341.9|906
1722614100000|2024-08-02 15:55:00|182549.2|182419.2|182590.7|182460.7|182711.5|182614.4|182539.3|182417.4|771
1722614400000|2024-08-02 16:00:00|182596.8|182466.8|182849.3|182719.3|182916.4|182812.2|182585.6|182455.6|868
1722614700000|2024-08-02 16:05:00|182849.7|182719.7|182655.5|182525.5|182859.6|182729.6|182568.2|182460.8|834
1722615000000|2024-08-02 16:10:00|182654.8|182524.8|182887.9|182757.9|182897.7|182790.2|182600.9|182470.9|877
1722615300000|2024-08-02 16:15:00|182885.1|182755.1|182848.6|182718.6|182897.4|182767.4|182791.6|182661.6|750
1722615600000|2024-08-02 16:20:00|182848.9|182718.9|182759.5|182629.5|182869.1|182739.1|182751.3|182626.7|782
1722615900000|2024-08-02 16:25:00|182759.9|182629.9|182765.1|182635.1|182812.1|182692|182697|182586.7|625
1722616200000|2024-08-02 16:30:00|182771.6|182641.6|182795.4|182665.4|182851|182721|182737.6|182607.6|595
1722616500000|2024-08-02 16:35:00|182798.5|182668.5|182710.1|182580.1|182839.6|182709.6|182710.1|182580.1|584
1722616800000|2024-08-02 16:40:00|182708.8|182578.8|182675.3|182545.3|182815.2|182685.2|182623.8|182493.8|646
1722617100000|2024-08-02 16:45:00|182675.4|182545.4|182657.4|182527.4|182793|182663|182602.4|182472.4|712
1722617400000|2024-08-02 16:50:00|182656.2|182526.2|182641.8|182511.8|182671.6|182541.6|182534.6|182404.6|754
1722617700000|2024-08-02 16:55:00|182642.1|182512.1|182736.9|182606.9|182755.4|182625.4|182626.5|182496.5|686
1722618000000|2024-08-02 17:00:00|182736.8|182606.8|182801.8|182671.8|182821.3|182691.3|182728|182598|552
1722618300000|2024-08-02 17:05:00|182799.8|182669.8|182698.2|182568.2|182799.8|182669.8|182648.8|182518.8|641
1722618600000|2024-08-02 17:10:00|182694.5|182564.5|182674|182544|182750.3|182620.3|182650.3|182520.3|526
1722618900000|2024-08-02 17:15:00|182675.1|182545.1|182656|182526|182704.1|182574.1|182612.6|182482.6|501
1722619200000|2024-08-02 17:20:00|182655.3|182525.3|182737.9|182607.9|182787.4|182657.4|182617.4|182487.4|503
1722619500000|2024-08-02 17:25:00|182738|182608|182721.3|182591.3|182774.9|182644.9|182707.7|182577.7|487
1722619800000|2024-08-02 17:30:00|182720.6|182590.6|182632.1|182542.1|182720.6|182590.6|182591.5|182461.5|461
1722620100000|2024-08-02 17:35:00|182631.9|182541.9|182676.2|182586.2|182723.1|182633.1|182624.2|182526.2|405
1722620400000|2024-08-02 17:40:00|182676.7|182586.7|182683.7|182553.7|182731.7|182604|182663.4|182537.9|456
1722620700000|2024-08-02 17:45:00|182683.8|182553.8|182880.1|182750.1|182890.1|182760.1|182676.7|182546.7|426
1722621000000|2024-08-02 17:50:00|182889.9|182759.9|182930.1|182800.1|182941.7|182811.7|182857.6|182744.4|332
1722621300000|2024-08-02 17:55:00|182924.4|182794.4|182710.4|182580.4|182924.4|182794.4|182682.7|182580.4|470
1722621600000|2024-08-02 18:00:00|182708|182578|182854.7|182724.7|182869.5|182739.5|182679.7|182578|456
1722621900000|2024-08-02 18:05:00|182858.8|182728.8|182787.2|182697.2|182860.3|182740.3|182768.7|182678.7|313
1722622200000|2024-08-02 18:10:00|182784.1|182694.1|182740.1|182610.1|182786.7|182694.2|182687.5|182557.5|353
1722622500000|2024-08-02 18:15:00|182718.7|182628.7|182649.6|182519.6|182733.6|182630.2|182638|182508|366
1722622800000|2024-08-02 18:20:00|182655.6|182525.6|182591.1|182461.1|182658.4|182528.4|182566.4|182436.4|364
1722623100000|2024-08-02 18:25:00|182590|182460|182503.8|182373.8|182590.4|182460.4|182485.9|182355.9|496
1722623400000|2024-08-02 18:30:00|182503.6|182373.6|182622.2|182492.2|182622.3|182492.3|182477.2|182347.2|400
1722623700000|2024-08-02 18:35:00|182631.4|182501.4|182710.7|182580.7|182756.4|182626.4|182630.3|182500.3|485
1722624000000|2024-08-02 18:40:00|182707.3|182577.3|182713|182583|182727.7|182597.7|182669|182539|351
1722624300000|2024-08-02 18:45:00|182712.6|182582.6|182791.9|182661.9|182800.9|182670.9|182706.3|182576.3|426
1722624600000|2024-08-02 18:50:00|182796.8|182666.8|182793.5|182663.5|182837.6|182707.6|182758.3|182628.3|346
1722624900000|2024-08-02 18:55:00|182793.4|182663.4|182674.3|182544.3|182795.3|182665.3|182656.4|182526.4|446
1722625200000|2024-08-02 19:00:00|182674.4|182544.4|182654.2|182564.2|182694.9|182564.9|182614|182493.3|452
1722625500000|2024-08-02 19:05:00|182648.3|182558.3|182727|182597|182828.6|182698.6|182648.1|182535.9|420
1722625800000|2024-08-02 19:10:00|182727.8|182597.8|182740.6|182610.6|182773.9|182643.9|182715.6|182585.6|345
1722626100000|2024-08-02 19:15:00|182741.7|182611.7|182784.8|182654.8|182860.1|182730.1|182741.7|182611.7|344
1722626400000|2024-08-02 19:20:00|182784.3|182654.3|182714.1|182584.1|182849.9|182749.2|182707.6|182577.6|377
1722626700000|2024-08-02 19:25:00|182722.8|182592.8|182619.6|182529.6|182738.7|182608.7|182609.6|182492.2|375
1722627000000|2024-08-02 19:30:00|182619.4|182529.4|182707.5|182577.5|182710.6|182580.6|182611.8|182518|338
1722627300000|2024-08-02 19:35:00|182707.2|182577.2|182744.8|182614.8|182752.1|182644.1|182653.7|182523.7|329
1722627600000|2024-08-02 19:40:00|182744.7|182614.7|182674.3|182544.3|182767.7|182674.6|182624.1|182520.8|420
1722627900000|2024-08-02 19:45:00|182675.4|182545.4|182795.9|182665.9|182811.1|182681.1|182645.5|182515.5|352
1722628200000|2024-08-02 19:50:00|182823.8|182693.8|182819.2|182689.2|182875.7|182745.7|182767.9|182637.9|516
1722628500000|2024-08-02 19:55:00|182815.8|182685.8|182725.5|182635.5|182817.2|182717.6|182713.2|182592.3|385
1722628800000|2024-08-02 20:00:00|182719.9|182629.9|182729|182639|182787.8|182657.8|182703.1|182573.4|302
1722629100000|2024-08-02 20:05:00|182726|182636|182750.4|182660.4|182792.4|182674.9|182724.5|182618|117
1722629400000|2024-08-02 20:10:00|182751.2|182661.2|182798|182708|182840.8|182731.7|182746.9|182638.8|292
1722629700000|2024-08-02 20:15:00|182817.9|182687.9|182823.9|182693.9|182846.9|182729.4|182817.9|182687.9|84
1722630000000|2024-08-02 20:20:00|182821.8|182691.8|182880.8|182750.8|182887.8|182779.4|182790|182667|80
1722630300000|2024-08-02 20:25:00|182880.7|182750.7|182974.4|182844.4|182978.2|182848.2|182880.7|182750.7|103
1722630600000|2024-08-02 20:30:00|182973.9|182843.9|182728.1|182598.1|182993.7|182843.9|182726.5|182487.5|483
1722630900000|2024-08-02 20:35:00|182801.8|182530.6|182821.9|182545.8|182823.1|182603.3|182725.1|182527.5|43
1722631200000|2024-08-02 20:40:00|182823.1|182548|182896.7|182606.6|183003.5|182798.3|182742.3|182513|778
1722631500000|2024-08-02 20:45:00|182902.4|182560.4|182949.5|182607.5|182995|182653|182867|182525|1170
1722631800000|2024-08-02 20:50:00|182961.9|182619.9|182935.8|182593.8|182985.4|182643.4|182828.5|182486.5|1093
1722632100000|2024-08-02 20:55:00|182948.3|182606.3|182929.9|182587.9|183001.9|182659.9|182901.4|182559.4|953
1722801600000|2024-08-04 20:00:00|182777.3|182380.3|182777.3|182380.3|182777.3|182380.3|182777.3|182380.3|1
1722805200000|2024-08-04 21:00:00|182752.3|182405.3|182749.8|182407.8|182752.3|182407.8|182749.8|182405.3|2
1722805500000|2024-08-04 21:05:00|182728.4|182386.4|182738.1|182396.1|182793.3|182451.3|182728.3|182386.3|20
1722805800000|2024-08-04 21:10:00|182738.5|182396.5|182740|182398|182740|182398|182738.5|182396.5|7
1722808800000|2024-08-04 22:00:00|182705.3|182363.3|182756.9|182414.9|182771.1|182429.1|182694.9|182352.9|35
1722809100000|2024-08-04 22:05:00|182713.5|182371.5|182772.3|182430.3|182788|182446|182713.5|182371.5|59
1722809400000|2024-08-04 22:10:00|182772.1|182430.1|182774.4|182432.4|182774.7|182432.7|182716.6|182374.6|50
1722809700000|2024-08-04 22:15:00|182731.3|182389.3|182777.6|182435.6|182778.2|182436.2|182731.3|182389.3|48
1722810000000|2024-08-04 22:20:00|182777.5|182435.5|182777.9|182435.9|182784|182442|182736.6|182394.6|42
1722810300000|2024-08-04 22:25:00|182741.7|182399.7|182755.5|182413.5|182783.7|182441.7|182725.4|182383.4|53
1722810600000|2024-08-04 22:30:00|182782.5|182440.5|182780.5|182438.5|182789.4|182447.4|182748.1|182406.1|36
1722810900000|2024-08-04 22:35:00|182780.6|182438.6|182744.9|182402.9|182786.8|182444.8|182744.7|182402.7|42
1722811200000|2024-08-04 22:40:00|182779|182437|182795.6|182453.6|182801.6|182459.6|182735.4|182393.4|45
1722811500000|2024-08-04 22:45:00|182797.5|182455.5|182777|182435|182797.5|182455.5|182720.7|182378.7|32
1722811800000|2024-08-04 22:50:00|182739.1|182397.1|182788.2|182446.2|182832.1|182490.1|182710.1|182368.1|39
1722812100000|2024-08-04 22:55:00|182793.7|182451.7|182805.9|182463.9|182887|182545|182781.7|182439.7|235
1722812400000|2024-08-04 23:00:00|182794.3|182452.3|182900|182601.3|182985|182742.9|182792|182450|118
1722812700000|2024-08-04 23:05:00|182896.3|182601.9|182809.7|182679.7|182910.5|182680.2|182803.4|182579.8|170
1722813000000|2024-08-04 23:10:00|182810.6|182680.6|182819.4|182689.4|182882.1|182701.4|182804.6|182611.1|226
1722813300000|2024-08-04 23:15:00|182820.4|182690.4|182861.5|182630.5|182922.2|182696.3|182797.2|182615.3|320
1722813600000|2024-08-04 23:20:00|182860.8|182628.9|183052.7|182810.9|183054.3|182811.9|182852.4|182628.9|97
1722813900000|2024-08-04 23:25:00|183055.4|182811.9|182921.9|182791.9|183055.4|182844.8|182916.5|182745.7|127
1722814200000|2024-08-04 23:30:00|182922.9|182792.9|182958.9|182828.9|183012.5|182856.2|182916.8|182769.7|139
1722814500000|2024-08-04 23:35:00|182959|182829|183180.5|182932.8|183204.1|183003.2|182951.8|182779.6|129
1722814800000|2024-08-04 23:40:00|183179.1|182932.9|183309.8|183053.8|183344.3|183077.7|183127.2|182930.2|98
1722815100000|2024-08-04 23:45:00|183309.7|183055|183417.8|183201.5|183417.8|183201.5|183111.7|182955.3|86
1722815400000|2024-08-04 23:50:00|183424.7|183222.2|183600.1|183394.7|183634.5|183446.9|183374.9|183185.4|349
1722815700000|2024-08-04 23:55:00|183610.1|183395.1|183607.2|183477.2|183622|183492|183509.6|183379.6|308
1722816000000|2024-08-05 00:00:00|183608|183478|183417.6|183287.6|183611.5|183481.5|183405|183275|99
1722816300000|2024-08-05 00:05:00|183423.9|183293.9|183292.1|183162.1|183463.2|183324.2|183264.3|183134.3|544
1722816600000|2024-08-05 00:10:00|183289.4|183159.4|183281|183151|183454.4|183324.4|183182.2|183034.8|714
1722816900000|2024-08-05 00:15:00|183282.1|183152.1|183251.2|183121.2|183310.3|183171.7|183226.4|183096.4|545
1722817200000|2024-08-05 00:20:00|183247.4|183117.4|183308.5|183178.5|183322.6|183192.6|183091.8|182961.8|504
1722817500000|2024-08-05 00:25:00|183309.1|183179.1|183191|183061|183311|183181|183182.9|183052.9|449
1722817800000|2024-08-05 00:30:00|183192.1|183062.1|183273.9|183143.9|183352.2|183209.5|183185.4|183013.7|526
1722818100000|2024-08-05 00:35:00|183276.9|183146.9|183292.3|183162.3|183337.5|183207.5|183192.6|183062.6|555
1722818400000|2024-08-05 00:40:00|183291.6|183161.6|183386.1|183256.1|183427.5|183297.5|183204.4|183074.4|352
1722818700000|2024-08-05 00:45:00|183388.6|183258.6|183384.8|183254.8|183390.2|183260.2|183374.8|183244.8|138
1722819000000|2024-08-05 00:50:00|183387.6|183257.6|183395.4|183265.4|183460.4|183330.4|183374.9|183244.9|264
1722819300000|2024-08-05 00:55:00|183396.6|183266.6|183391.3|183261.3|183545.7|183415.7|183380.5|183250.5|197
1722819600000|2024-08-05 01:00:00|183386.1|183256.1|183551|183421|183572.7|183442.7|183365.5|183235.5|145
1722819900000|2024-08-05 01:05:00|183551.3|183421.3|183559.8|183429.8|183634.7|183441.2|183534|183388.8|223
1722820200000|2024-08-05 01:10:00|183559.6|183429.6|183537.1|183407.1|183649.4|183444.1|183525.2|183394.2|366
1722820500000|2024-08-05 01:15:00|183530.3|183400.3|183498.6|183368.6|183547.5|183417.5|183484.8|183354.8|664
1722820800000|2024-08-05 01:20:00|183500|183370|183547|183417|183561.5|183431.5|183476.8|183346.8|746
1722821100000|2024-08-05 01:25:00|183558.1|183428.1|183577.6|183447.6|183591.9|183461.9|183533.4|183403.4|822
1722821400000|2024-08-05 01:30:00|183563.9|183433.9|183568.9|183438.9|183607.2|183462.6|183558.7|183390.6|750
1722821700000|2024-08-05 01:35:00|183565.7|183435.7|183536.6|183406.6|183586.2|183456.2|183522.2|183392.2|932
1722822000000|2024-08-05 01:40:00|183536.8|183406.8|183511.7|183381.7|183546.4|183416.4|183468.8|183298.9|868
1722822300000|2024-08-05 01:45:00|183505.9|183375.9|183424.4|183294.4|183550.2|183383.3|183392.9|183262.9|348
1722822600000|2024-08-05 01:50:00|183430|183300|183546|183329.2|183583.3|183407.4|183420.2|183290.2|377
1722822900000|2024-08-05 01:55:00|183547.9|183329.3|183454|183234|183580.9|183388.1|183414.1|183191.9|475
1722823200000|2024-08-05 02:00:00|183453.3|183242.2|183614.5|183484.5|183624|183494|183409.2|183201.3|339
1722823500000|2024-08-05 02:05:00|183615.2|183485.2|183529.5|183399.5|183617|183487|183496.9|183366.9|158
1722823800000|2024-08-05 02:10:00|183526.3|183396.3|183547.1|183417.1|183547.1|183417.1|183512.6|183382.6|512
1722824100000|2024-08-05 02:15:00|183539.7|183409.7|183597.7|183467.7|183603.1|183473.1|183523.4|183393.4|409
1722824400000|2024-08-05 02:20:00|183601|183471|183526.9|183396.9|183601|183471|183509.7|183379.7|358
1722824700000|2024-08-05 02:25:00|183524.9|183394.9|183537.3|183407.3|183549.8|183419.8|183347|183217|518
1722825000000|2024-08-05 02:30:00|183575.2|183374.5|183566.4|183436.4|183597|183438.2|183532.2|183370.8|887
1722825300000|2024-08-05 02:35:00|183561.3|183431.3|183553.2|183423.2|183596.5|183452.5|183547.6|183384.9|106
1722825600000|2024-08-05 02:40:00|183551|183421|183533.7|183324.5|183554.3|183424.3|183481.9|183324.3|698
1722825900000|2024-08-05 02:45:00|183502.5|183372.5|183485.6|183355.6|183506.8|183376.8|183427.3|183297.3|329
1722826200000|2024-08-05 02:50:00|183486.2|183356.2|183433|183303|183510.3|183380.3|183427.5|183297.5|264
1722826500000|2024-08-05 02:55:00|183459.3|183329.3|183422.3|183292.3|183507.3|183377.3|183391.6|183235.2|412
1722826800000|2024-08-05 03:00:00|183433.4|183303.4|183435.7|183305.7|183472|183342|183411.9|183281.9|341
1722827100000|2024-08-05 03:05:00|183435.6|183305.6|183355.3|183225.3|183449.5|183319.5|183352.1|183222.1|371
1722827400000|2024-08-05 03:10:00|183355|183225|183381.8|183251.8|183490.3|183319.2|183342.4|183178.4|302
1722827700000|2024-08-05 03:15:00|183381.2|183251.2|183338.3|183208.3|183455.1|183325.1|183332.2|183202.2|242
1722828000000|2024-08-05 03:20:00|183338.8|183208.8|183439.5|183309.5|183476.3|183346.3|183295.4|183165.4|337
1722828300000|2024-08-05 03:25:00|183439.2|183309.2|183467|183249.6|183473.8|183319.7|183398.1|183235.3|292
1722828600000|2024-08-05 03:30:00|183434.4|183304.4|183584.6|183454.6|183587.7|183457.7|183424.9|183276.1|132
1722828900000|2024-08-05 03:35:00|183582.8|183452.8|183576.8|183446.8|183618.1|183488.1|183569.9|183439.9|187
1722829200000|2024-08-05 03:40:00|183578.1|183448.1|183590.3|183460.3|183692.9|183562.9|183576.7|183446.7|268
1722829500000|2024-08-05 03:45:00|183591|183461|183647.1|183517.1|183682.1|183552.1|183590.1|183460.1|106
1722829800000|2024-08-05 03:50:00|183649.1|183519.1|183672.4|183542.4|183705.1|183575.1|183639.9|183509.9|220
1722830100000|2024-08-05 03:55:00|183673.1|183543.1|183784.6|183654.6|183792.7|183662.7|183666.2|183536.2|219
1722830400000|2024-08-05 04:00:00|183785.2|183655.2|183761.8|183631.8|183814.2|183705.2|183743.3|183613.3|205
1722830700000|2024-08-05 04:05:00|183761.3|183631.3|183759.7|183629.7|183794.7|183664.7|183725|183595|385
1722831000000|2024-08-05 04:10:00|183760.4|183630.4|183760.7|183630.7|184127.3|183921|183737.9|183583.5|669
1722831300000|2024-08-05 04:15:00|183761.5|183631.5|183918.6|183687.7|184015.8|183781.8|183745.2|183553.3|368
1722831600000|2024-08-05 04:20:00|183918|183687.5|183974.9|183739|184044.5|183821.4|183913.8|183686.8|213
1722831900000|2024-08-05 04:25:00|183950.6|183701.2|183884.2|183672.4|184029.9|183899.9|183845.9|183641.5|497
1722832200000|2024-08-05 04:30:00|183899|183663|183856.2|183726.2|183926|183726.7|183826.9|183650.5|516
1722832500000|2024-08-05 04:35:00|183853.3|183723.3|183733.9|183500.2|183880|183724.2|183660.2|183500.2|299
1722832800000|2024-08-05 04:40:00|183734.7|183500.1|183907.4|183586.3|183917.9|183652|183571.4|183317|407
1722833100000|2024-08-05 04:45:00|183906.9|183589.1|183848.6|183624.2|183946.1|183736.3|183832.7|183585.5|242
1722833400000|2024-08-05 04:50:00|183836|183623.2|183888.7|183617.4|183898.7|183690.8|183780.9|183562.3|550
1722833700000|2024-08-05 04:55:00|183897.4|183616.5|183889.7|183759.7|184019.6|183831.8|183811.2|183612.7|347
1722834000000|2024-08-05 05:00:00|183869|183739|183680.1|183550.1|183906.1|183776.1|183656.3|183526.3|601
1722834300000|2024-08-05 05:05:00|183674.1|183544.1|183685.9|183555.9|183691.3|183561.3|183660.3|183530.3|356
1722834600000|2024-08-05 05:10:00|183687.7|183557.7|184053.3|183923.3|184079.1|183945.1|183686.3|183556.3|724
1722834900000|2024-08-05 05:15:00|184046.8|183916.8|184051.2|183921.2|184080.8|183933.5|184032.2|183871.6|842
1722835200000|2024-08-05 05:20:00|184051.3|183921.3|184046.4|183916.4|184101.1|183930.9|184040|183865.8|543
1722835500000|2024-08-05 05:25:00|184029.5|183899.5|184133.7|184003.7|184195.8|184065.8|184017.3|183876.9|385
1722835800000|2024-08-05 05:30:00|184134.2|184004.2|184105.1|183975.1|184232.8|184116.7|184095.2|183907.9|615
1722836100000|2024-08-05 05:35:00|184105.3|183975.3|184043.4|183953.4|184149.4|184019.4|184031.9|183912.7|616
1722836400000|2024-08-05 05:40:00|184042.4|183952.4|184128.4|183998.4|184208.6|184068.8|184033.5|183816.5|750
1722836700000|2024-08-05 05:45:00|184133.6|184003.6|184181.6|184051.6|184219.7|184089.7|184132.6|183957.3|638
1722837000000|2024-08-05 05:50:00|184181|184051|184514.2|184384.2|184548.2|184388.4|184154.4|184024.4|491
1722837300000|2024-08-05 05:55:00|184515.6|184385.6|184255.9|184125.9|184554.6|184397|184242.3|184112.3|675
1722837600000|2024-08-05 06:00:00|184262.2|184132.2|184745.8|184615.8|184821.2|184691.2|184262.2|184132.2|1057
1722837900000|2024-08-05 06:05:00|184745.2|184615.2|184773.5|184643.5|184836.5|184706.5|184597|184455|967
1722838200000|2024-08-05 06:10:00|184766.5|184636.5|184583|184453|184781.5|184651.5|184457.5|184327.5|863
1722838500000|2024-08-05 06:15:00|184583.9|184453.9|184598.7|184468.7|184688.4|184558.4|184496.2|184366.2|817
1722838800000|2024-08-05 06:20:00|184597|184467|184415.8|184285.8|184603.3|184473.3|184384.2|184254.2|1002
1722839100000|2024-08-05 06:25:00|184423|184293|184152.2|184022.2|184481.3|184351.3|183981.9|183851.9|1003
1722839400000|2024-08-05 06:30:00|184163.7|184033.7|184034.8|183904.8|184287.4|184141.3|184000.5|183870.5|1071
1722839700000|2024-08-05 06:35:00|184037|183907|184243.1|184113.1|184317.2|184187.2|183951.8|183821.8|1035
1722840000000|2024-08-05 06:40:00|184240.1|184110.1|184356.3|184226.3|184399.3|184269.3|184226.4|184096.4|875
1722840300000|2024-08-05 06:45:00|184357.6|184227.6|184497.4|184367.4|184551|184421|184343.4|184213.4|927
1722840600000|2024-08-05 06:50:00|184506.3|184376.3|184904|184774|184935.6|184805.6|184483.4|184339.8|968
1722840900000|2024-08-05 06:55:00|184901.7|184771.7|185263.5|185133.5|185381.8|185251.8|184825.2|184695.2|768
1722841200000|2024-08-05 07:00:00|185251.6|185121.6|185240.8|185110.8|185367.2|185237.2|184976.2|184846.2|826
1722841500000|2024-08-05 07:05:00|185236.1|185106.1|185292.1|185162.1|185300.2|185182.3|185014.9|184884.9|800
1722841800000|2024-08-05 07:10:00|185296.3|185166.3|185160.8|185030.8|185319.5|185189.5|185014.9|184924.9|959
1722842100000|2024-08-05 07:15:00|185160.3|185030.3|185069|184939|185466.3|185336.3|184952.5|184829.4|1001
1722842400000|2024-08-05 07:20:00|185073.7|184943.7|185067.8|184977.8|185163.3|185041.6|185012.3|184895.9|938
1722842700000|2024-08-05 07:25:00|185069.1|184979.1|185279.7|185149.7|185291.8|185178.8|185056|184932.5|928
1722843000000|2024-08-05 07:30:00|185280.7|185150.7|185091.1|184961.1|185302.2|185191.9|184826.1|184696.1|1056
1722843300000|2024-08-05 07:35:00|185090.8|184960.8|185008.6|184918.6|185147.8|185045.5|184838.7|184748.7|992
1722843600000|2024-08-05 07:40:00|185010|184920|185053.8|184963.8|185168.1|185066.6|184942.6|184852.6|875
1722843900000|2024-08-05 07:45:00|185055.4|184965.4|184671.3|184581.3|185058.9|184968.9|184635.8|184522.2|978
1722844200000|2024-08-05 07:50:00|184668.6|184578.6|184816.5|184686.5|184954.4|184824.4|184656.5|184566.5|894
1722844500000|2024-08-05 07:55:00|184813.2|184683.2|184845|184715|184952.8|184862.8|184796.8|184666.8|874
1722844800000|2024-08-05 08:00:00|184861.1|184731.1|184672.4|184582.4|185039.9|184925.8|184672.4|184572.7|943
1722845100000|2024-08-05 08:05:00|184673.5|184583.5|184865.3|184735.3|184888.6|184790.1|184605.6|184494.2|881
1722845400000|2024-08-05 08:10:00|184866.1|184736.1|184995.1|184865.1|185081.5|184962.5|184820.1|184690.1|906
1722845700000|2024-08-05 08:15:00|185000.8|184870.8|184893|184763|185034.4|184904.4|184876.5|184759.4|809
1722846000000|2024-08-05 08:20:00|184893.7|184763.7|185002.1|184872.1|185025.9|184895.9|184880.9|184761.6|721
1722846300000|2024-08-05 08:25:00|185007.8|184877.8|185041.5|184911.5|185207.2|185109.9|184919.6|184829.6|598
1722846600000|2024-08-05 08:30:00|185043.9|184913.9|184950.2|184860.2|185067.3|184954.3|184846.3|184744|928
1722846900000|2024-08-05 08:35:00|184954.4|184864.4|184788.7|184698.7|185025.2|184935.2|184782.2|184692.2|804
1722847200000|2024-08-05 08:40:00|184795|184705|184813.1|184723.1|184987.3|184897.3|184772.1|184682.1|736
1722847500000|2024-08-05 08:45:00|184808|184718|184789.9|184699.9|184925.6|184835.6|184750|184660|748
1722847800000|2024-08-05 08:50:00|184795.5|184705.5|184948.7|184858.7|184949.4|184859.4|184793.1|184703.1|634
1722848100000|2024-08-05 08:55:00|184941.6|184851.6|185053.2|184963.2|185124.4|185034.4|184845.9|184755.9|637
1722848400000|2024-08-05 09:00:00|185056|184966|185107.9|185017.9|185111.2|185021.2|184919.3|184810.4|766
1722848700000|2024-08-05 09:05:00|185106.4|185016.4|185334.3|185244.3|185363.9|185273.9|185080.2|184990.2|648
1722849000000|2024-08-05 09:10:00|185334.1|185244.1|185358.4|185268.4|185510.9|185420.9|185316|185226|482
1722849300000|2024-08-05 09:15:00|185359|185269|185348.9|185258.9|185415.9|185325.9|185337|185247|480
1722849600000|2024-08-05 09:20:00|185348.8|185258.8|185462.5|185372.5|185501.3|185411.3|185302.4|185212.4|633
1722849900000|2024-08-05 09:25:00|185463.4|185373.4|185805.6|185715.6|185809|185719|185463.4|185373.4|488
1722850200000|2024-08-05 09:30:00|185808.1|185718.1|185890|185800|185914.4|185824.4|185749.5|185659.5|505
1722850500000|2024-08-05 09:35:00|185891.9|185801.9|185871.8|185781.8|185918.4|185828.4|185790.6|185700.6|449
1722850800000|2024-08-05 09:40:00|185879|185789|186049.6|185959.6|186086|185996|185856.9|185766.9|657
1722851100000|2024-08-05 09:45:00|186047.7|185957.7|186375.8|186245.8|186450.9|186324|186045|185955|641
1722851400000|2024-08-05 09:50:00|186374.5|186244.5|186261.6|186171.6|186380.3|186250.3|186130.8|186040.8|666
1722851700000|2024-08-05 09:55:00|186266.2|186176.2|186343.7|186253.7|186357.8|186267.8|186210|186112.4|653
1722852000000|2024-08-05 10:00:00|186341.4|186251.4|186497|186407|186515.9|186425.9|186310.8|186220.8|535
1722852300000|2024-08-05 10:05:00|186497.4|186407.4|186792.2|186702.2|186923.6|186816.7|186487.3|186397.3|616
1722852600000|2024-08-05 10:10:00|186793.2|186703.2|186526.8|186436.8|186795.6|186705.6|186501.4|186371.4|419
1722852900000|2024-08-05 10:15:00|186527.8|186437.8|186482.5|186392.5|186573.6|186461.6|186448.3|186358.3|355
1722853200000|2024-08-05 10:20:00|186482.6|186392.6|186377.6|186287.6|186496.8|186406.8|186376.3|186286.3|287
1722853500000|2024-08-05 10:25:00|186376.5|186286.5|186411.2|186321.2|186453.8|186359.7|186376.5|186275.7|498
1722853800000|2024-08-05 10:30:00|186409.5|186319.5|186308.7|186218.7|186440.4|186320.7|186308.5|186211.3|396
1722854100000|2024-08-05 10:35:00|186307.5|186217.5|186372.6|186282.6|186391.8|186301.8|186245.6|186155.6|262
1722854400000|2024-08-05 10:40:00|186377.3|186287.3|186375|186245|186410.1|186320.1|186322.9|186215|327
1722854700000|2024-08-05 10:45:00|186374.5|186244.5|186182.2|186092.2|186377|186268.2|186171.8|186081.8|370
1722855000000|2024-08-05 10:50:00|186179.9|186089.9|186254|186164|186318.7|186188.7|186179.9|186089.9|162
1722855300000|2024-08-05 10:55:00|186248.2|186158.2|186202.8|186112.8|186300.6|186192|186194.8|186104.8|265
1722855600000|2024-08-05 11:00:00|186216.8|186126.8|186407.3|186317.3|186454.2|186364.2|186142.8|186052.8|450
1722855900000|2024-08-05 11:05:00|186413.4|186323.4|186552.3|186462.3|186630.1|186519.8|186396.4|186306.4|722
1722856200000|2024-08-05 11:10:00|186551.8|186461.8|186289.1|186199.1|186554.7|186464.7|186267.6|186165.7|401
1722856500000|2024-08-05 11:15:00|186285.3|186195.3|186275.3|186185.3|186362.5|186263.6|186269|186174.2|325
1722856800000|2024-08-05 11:20:00|186273.9|186183.9|185904.4|185814.4|186292.5|186202.5|185899|185809|615
1722857100000|2024-08-05 11:25:00|185905|185815|185854.5|185724.5|185959|185869|185836.3|185724.5|618
1722857400000|2024-08-05 11:30:00|185860.4|185730.4|185940.7|185850.7|185973.6|185883.6|185802.5|185702.3|417
1722857700000|2024-08-05 11:35:00|185939.1|185849.1|185816.5|185726.5|185940.8|185850.8|185811|185721|204
1722858000000|2024-08-05 11:40:00|185816.3|185726.3|185738|185608|185858.6|185748.3|185734.6|185607.2|491
1722858300000|2024-08-05 11:45:00|185737|185607|185667.6|185577.6|185753.1|185663.1|185662.9|185551.9|759
1722858600000|2024-08-05 11:50:00|185670.3|185580.3|185785.7|185655.7|185838.3|185748.3|185653|185563|422
1722858900000|2024-08-05 11:55:00|185784.4|185654.4|185932.6|185842.6|185986.8|185896.8|185777.6|185647.6|456
1722859200000|2024-08-05 12:00:00|185919.3|185829.3|185990.8|185900.8|186026.1|185920|185876.8|185786.8|899
1722859500000|2024-08-05 12:05:00|185990.7|185900.7|185812.5|185722.5|185992|185902|185773.5|185683.5|730
1722859800000|2024-08-05 12:10:00|185813.9|185723.9|185941.6|185851.6|185979.6|185889.6|185731.9|185641.9|728
1722860100000|2024-08-05 12:15:00|185937.4|185847.4|186051.5|185961.5|186098.7|186008.7|185916.1|185826.1|886
1722860400000|2024-08-05 12:20:00|186065.7|185975.7|186208.5|186118.5|186242.7|186147.3|186021.3|185931.3|953
1722860700000|2024-08-05 12:25:00|186205.6|186115.6|186259.8|186169.8|186283.4|186193.4|186088.2|185998.2|816
1722861000000|2024-08-05 12:30:00|186258.9|186168.9|186102.6|186012.6|186289.1|186199.1|186097.3|186007.3|727
1722861300000|2024-08-05 12:35:00|186099.6|186009.6|185885.8|185795.8|186116.7|186026.7|185869.1|185779.1|822
1722861600000|2024-08-05 12:40:00|185861.2|185771.2|185824.9|185734.9|185861.2|185771.2|185751.1|185661.1|230
1722861900000|2024-08-05 12:45:00|185983.4|185893.4|186032.8|185902.8|186172.4|186042.4|185960.7|185869|847
1722862200000|2024-08-05 12:50:00|186029.5|185899.5|186159.1|186069.1|186233.1|186137.6|185969.6|185864.1|787
1722862500000|2024-08-05 12:55:00|186182|186052|186281.7|186191.7|186297.5|186201.4|186144.1|186037.6|842
1722862800000|2024-08-05 13:00:00|186276.7|186186.7|186049.8|185959.8|186439|186349|185975.8|185885.8|910
1722863100000|2024-08-05 13:05:00|186049.6|185959.6|185912.9|185822.9|186052|185962|185740.4|185650.4|999
1722863400000|2024-08-05 13:10:00|185916.7|185826.7|185912.9|185822.9|186097.8|185967.8|185881|185791|900
1722863700000|2024-08-05 13:15:00|185912.8|185822.8|185914.9|185784.9|186125.9|186019.1|185800.4|185710.4|879
1722864000000|2024-08-05 13:20:00|185913.4|185783.4|185990.9|185900.9|186115.2|186025.2|185890|185760|864
1722864300000|2024-08-05 13:25:00|185993.2|185903.2|186010|185920|186060.7|185970.7|185930.7|185840.7|762
1722864600000|2024-08-05 13:30:00|186029.1|185939.1|185870.8|185780.8|186143.4|186013.4|185846|185756|707
1722864900000|2024-08-05 13:35:00|185872|185782|185627.5|185497.5|185881|185783.5|185497.9|185407.9|808
1722865200000|2024-08-05 13:40:00|185617.9|185487.9|185613.3|185483.3|185735.3|185645.3|185500.7|185395.5|646
1722865500000|2024-08-05 13:45:00|185620.8|185490.8|185480.1|185390.1|185640.1|185510.1|185263.6|185159.9|815
1722865800000|2024-08-05 13:50:00|185486.1|185396.1|185491.1|185401.1|185636|185546|185385.7|185295.7|985
1722866100000|2024-08-05 13:55:00|185483.2|185393.2|185831.7|185555.8|185831.7|185610|185479.6|185389.6|635
1722866400000|2024-08-05 14:00:00|185817.1|185566.1|185348.8|185218.8|186006.3|185721.9|185270.6|185140.6|1016
1722866700000|2024-08-05 14:05:00|185350.2|185220.2|185262.6|185172.6|185417.1|185327.1|185171|185081|1019
1722867000000|2024-08-05 14:10:00|185248.6|185158.6|185242.2|185152.2|185451.9|185321.9|185154|185046.9|1057
1722867300000|2024-08-05 14:15:00|185251.8|185161.8|184979.2|184889.2|185315.6|185223.6|184963.3|184851.7|987
1722867600000|2024-08-05 14:20:00|184981.1|184891.1|185468.1|185378.1|185480.6|185390.6|184885.6|184795.6|907
1722867900000|2024-08-05 14:25:00|185469.3|185379.3|185772|185682|185823.7|185733.7|185469|185379|932
1722868200000|2024-08-05 14:30:00|185768.9|185678.9|185496.8|185406.8|185785.2|185695.2|185451.5|185361.5|1062
1722868500000|2024-08-05 14:35:00|185492.3|185402.3|185365.7|185275.7|185537.8|185447.8|185285.9|185195.9|989
1722868800000|2024-08-05 14:40:00|185369.8|185279.8|185393.3|185303.3|185436.7|185346.7|185234.5|185144.5|878
1722869100000|2024-08-05 14:45:00|185377.6|185287.6|185604.1|185514.1|185608.4|185518.4|185241.8|185151.8|933
1722869400000|2024-08-05 14:50:00|185601.3|185511.3|185703.5|185613.5|185769.6|185679.6|185537.5|185447.5|887
1722869700000|2024-08-05 14:55:00|185705.9|185615.9|185761.9|185671.9|185793.4|185703.4|185694.8|185604.8|153
1722870000000|2024-08-05 15:00:00|185662.2|185572.2|185700.6|185610.6|185747.1|185657.1|185598.8|185508.8|693
1722870300000|2024-08-05 15:05:00|185698.3|185608.3|185688|185598|185749.3|185659.3|185617.7|185527.7|732
1722870600000|2024-08-05 15:10:00|185676.8|185586.8|185731|185641|185762.8|185672.8|185653.9|185552.1|833
1722870900000|2024-08-05 15:15:00|185737.7|185647.7|186099.2|185969.2|186210.9|186120.9|185711.4|185621.4|831
1722871200000|2024-08-05 15:20:00|186100|185970|185789|185699|186106.1|186001|185778|185675.9|900
1722871500000|2024-08-05 15:25:00|185787.5|185697.5|185689.6|185559.6|185819.3|185702.5|185605.3|185475.3|826
1722871800000|2024-08-05 15:30:00|185690.1|185560.1|185584.6|185494.6|185717.8|185627.8|185489.7|185399.7|963
1722872100000|2024-08-05 15:35:00|185582.8|185492.8|185418.5|185328.5|185676.9|185586.9|185332.8|185242.8|1012
1722872400000|2024-08-05 15:40:00|185422.2|185332.2|185284|185194|185443.9|185353.9|185251.3|185161.3|826
1722872700000|2024-08-05 15:45:00|185286.9|185196.9|185347.1|185257.1|185450.5|185360.5|185275.5|185185.5|869
1722873000000|2024-08-05 15:50:00|185339.8|185249.8|185446.2|185356.2|185456.2|185366.2|185286.3|185196.3|923
1722873300000|2024-08-05 15:55:00|185449.6|185359.6|185434.4|185344.4|185523.4|185433.4|185406.9|185316.9|875
1722873600000|2024-08-05 16:00:00|185426.2|185336.2|185279.4|185149.4|185453.7|185363.7|185235.1|185122.4|821
1722873900000|2024-08-05 16:05:00|185294.4|185164.4|185389.8|185259.8|185409.2|185288.9|185249.9|185157.1|768
1722874200000|2024-08-05 16:10:00|185391.9|185261.9|185588.3|185498.3|185648.6|185536.7|185385.1|185255.1|667
1722874500000|2024-08-05 16:15:00|185588.1|185498.1|185248.9|185158.9|185588.1|185498.1|185232|185142|860
1722874800000|2024-08-05 16:20:00|185246.4|185156.4|185070.8|184980.8|185254.1|185164.1|185007.9|184917.9|909
1722875100000|2024-08-05 16:25:00|185068.5|184978.5|184894.7|184804.7|185079.7|184982.8|184824.6|184696.2|822
1722875400000|2024-08-05 16:30:00|184894.1|184804.1|185036.8|184946.8|185036.8|184946.8|184858.8|184768.8|835
1722875700000|2024-08-05 16:35:00|185045|184955|185155.9|185025.9|185249.2|185119.2|185029.2|184899.2|779
1722876000000|2024-08-05 16:40:00|185151.9|185021.9|185257.6|185127.6|185326.6|185196.6|185060.6|184930.6|766
1722876300000|2024-08-05 16:45:00|185258.2|185128.2|185191|185061|185389.1|185259.1|185170.9|185040.9|672
1722876600000|2024-08-05 16:50:00|185189.5|185059.5|185378.1|185248.1|185378.1|185248.1|185152.2|185022.2|773
1722876900000|2024-08-05 16:55:00|185379.1|185249.1|185341.8|185211.8|185433.3|185303.3|185289.4|185159.4|733
1722877200000|2024-08-05 17:00:00|185343.5|185213.5|185344.8|185214.8|185390.5|185260.5|185229.2|185099.2|702
1722877500000|2024-08-05 17:05:00|185344.7|185214.7|185239.5|185109.5|185351.6|185221.6|185212.3|185082.3|640
1722877800000|2024-08-05 17:10:00|185236.1|185106.1|185235.9|185105.9|185321.1|185191.1|185181.7|185051.7|657
1722878100000|2024-08-05 17:15:00|185239.5|185109.5|185270.7|185140.7|185276|185146|185142.4|185012.4|675
1722878400000|2024-08-05 17:20:00|185272.3|185142.3|185254.6|185124.6|185297.6|185167.6|185191.1|185061.1|573
1722878700000|2024-08-05 17:25:00|185228.6|185098.6|185379.2|185249.2|185381.5|185251.5|185222.6|185092.6|628
1722879000000|2024-08-05 17:30:00|185379|185249|185416.5|185286.5|185436.4|185310.7|185366.6|185239.3|659
1722879300000|2024-08-05 17:35:00|185420.3|185290.3|185391|185261|185451.7|185321.7|185314.9|185184.9|569
1722879600000|2024-08-05 17:40:00|185390.9|185260.9|185196.4|185066.4|185405.6|185275.6|185189.1|185059.1|599
1722879900000|2024-08-05 17:45:00|185193|185063|185131|185001|185244.3|185144.6|185097.6|184989.4|603
1722880200000|2024-08-05 17:50:00|185130.9|185000.9|185122.9|184992.9|185200.3|185070.3|185033.1|184906.5|607
1722880500000|2024-08-05 17:55:00|185119.5|184989.5|185181.2|185051.2|185197.2|185067.2|185106.2|184976.2|519
1722880800000|2024-08-05 18:00:00|185178.5|185048.5|185238.1|185108.1|185352.1|185222.1|185157.9|185027.9|598
1722881100000|2024-08-05 18:05:00|185240.6|185110.6|185257.1|185127.1|185277.3|185147.3|185219.2|185089.2|502
1722881400000|2024-08-05 18:10:00|185257.3|185127.3|185212.7|185082.7|185263.5|185133.5|185050.8|184920.8|596
1722881700000|2024-08-05 18:15:00|185213.8|185083.8|185114.6|184984.6|185248.1|185118.1|185094.8|184964.8|577
1722882000000|2024-08-05 18:20:00|185115.3|184985.3|185177.4|185047.4|185196.4|185066.4|185072.4|184942.4|502
1722882300000|2024-08-05 18:25:00|185177.2|185047.2|185166.9|185036.9|185199.3|185069.3|185164.9|185034.9|369
1722882600000|2024-08-05 18:30:00|185167.1|185037.1|185083|184953|185167.2|185037.2|185054.9|184924.9|474
1722882900000|2024-08-05 18:35:00|185081|184951|185193.6|185063.6|185195.6|185065.6|185061.4|184931.4|423
1722883200000|2024-08-05 18:40:00|185194.2|185064.2|185302.9|185172.9|185308.4|185178.4|185143.1|185013.1|445
1722883500000|2024-08-05 18:45:00|185302.2|185172.2|185370.8|185240.8|185374.6|185244.6|185288.1|185158.1|402
1722883800000|2024-08-05 18:50:00|185371.7|185241.7|185441.4|185311.4|185441.4|185334|185328|185213.3|463
1722884100000|2024-08-05 18:55:00|185443.4|185313.4|185510.3|185380.3|185582.5|185452.5|185412.7|185301.6|617
1722884400000|2024-08-05 19:00:00|185513.4|185383.4|185313.8|185183.8|185513.4|185383.4|185268|185138|632
1722884700000|2024-08-05 19:05:00|185313.7|185183.7|185336|185206|185378.7|185248.7|185299.2|185169.2|415
1722885000000|2024-08-05 19:10:00|185335.4|185205.4|185352.8|185222.8|185357.9|185227.9|185319.6|185189.6|384
1722885300000|2024-08-05 19:15:00|185353.9|185223.9|185747.6|185617.6|185753.5|185623.5|185353.9|185223.9|453
1722885600000|2024-08-05 19:20:00|185749|185619|185692.6|185602.6|185783.3|185670.4|185690.7|185560.7|443
1722885900000|2024-08-05 19:25:00|185690|185600|185731.4|185601.4|185763.7|185649.9|185679.7|185556.5|515
1722886200000|2024-08-05 19:30:00|185730.1|185600.1|185739|185609|185769.7|185657|185698.9|185568.9|539
1722886500000|2024-08-05 19:35:00|185739.8|185609.8|185640.7|185510.7|185750.4|185647.3|185573.7|185443.7|491
1722886800000|2024-08-05 19:40:00|185643.9|185513.9|185535|185445|185658.5|185533.4|185528.1|185417.3|407
1722887100000|2024-08-05 19:45:00|185535.1|185445.1|185579.2|185489.2|185628.6|185523.4|185526.8|185415.6|424
1722887400000|2024-08-05 19:50:00|185580.8|185490.8|185575.1|185485.1|185644.8|185537.3|185501.4|185410.4|550
1722887700000|2024-08-05 19:55:00|185576.3|185486.3|185507.2|185417.2|185603|185490.8|185505|185406.5|540
1722888000000|2024-08-05 20:00:00|185506|185416|185248|185118|185533|185430.3|185231.4|185101.4|257
1722888300000|2024-08-05 20:05:00|185249.1|185119.1|185319.9|185189.9|185377.2|185247.2|185126.9|184860.2|258
1722888600000|2024-08-05 20:10:00|185320.3|185190.3|185369.7|185239.7|185381.7|185251.7|185261.9|185131.9|159
1722888900000|2024-08-05 20:15:00|185366.2|185236.2|185418.1|185288.1|185429.3|185299.3|185366.2|185236.2|257
1722889200000|2024-08-05 20:20:00|185415.3|185285.3|185345.5|185215.5|185415.3|185285.3|185322.6|185192.6|365
1722889500000|2024-08-05 20:25:00|185334.4|185204.4|185392.5|185262.5|185427.1|185297.1|185329.5|185199.5|99
1722889800000|2024-08-05 20:30:00|185393.2|185263.2|185397.3|185267.3|185436.9|185281.6|185389.2|185234.5|122
1722890100000|2024-08-05 20:35:00|185397.4|185267.4|185328.8|185198.8|185410.4|185280.4|185328.7|185152.2|76
1722890400000|2024-08-05 20:40:00|185322.4|185192.4|185395.7|185053.7|185443.5|185243.4|185184.4|184902.4|236
1722890700000|2024-08-05 20:45:00|185380|185038|185214.5|184998.7|185491.9|185149.9|185205.7|184894.8|459
1722891000000|2024-08-05 20:50:00|185214.8|184998.1|185404.3|185062.3|185503.2|185161.2|185173.7|184998.1|260
1722891300000|2024-08-05 20:55:00|185377.8|185035.8|185398.4|185056.4|185546.7|185204.7|185295|184953|343
1722891600000|2024-08-05 21:00:00|185389.8|185047.8|185426.5|185084.5|185426.5|185084.5|185383.7|185041.7|4
1722899700000|2024-08-05 23:15:00|185280|184938|185370.3|185028.3|185377.8|185035.8|185277.4|184935.4|23
1722900000000|2024-08-05 23:20:00|185370.1|185028.1|185289.8|184947.8|185372.9|185030.9|185289.8|184947.8|8
1722900300000|2024-08-05 23:25:00|185372.9|185030.9|185330|184988|185374.2|185032.2|185330|184988|39
1722900600000|2024-08-05 23:30:00|185330.1|184988.1|185359.7|185017.7|185489.9|185147.9|185328|184986|49
1722900900000|2024-08-05 23:35:00|185361.6|185019.6|185361.8|185019.8|185366.4|185024.4|185334.5|184992.5|30
1722901200000|2024-08-05 23:40:00|185361.6|185019.6|185135.6|184793.6|185361.6|185019.6|185091.9|184749.9|22
1722901500000|2024-08-05 23:45:00|185132.6|184790.6|184969.9|184663.2|185132.6|184790.6|184962.8|184647.1|94
1722901800000|2024-08-05 23:50:00|184967.5|184664|184976.4|184668.1|184993.5|184721.9|184940.5|184606.2|244
1722902100000|2024-08-05 23:55:00|184978.9|184676.7|184887.9|184598.3|185019.4|184677.4|184841.8|184575.7|329
1722902400000|2024-08-06 00:00:00|184888.4|184600.1|184767|184637|185031.4|184731.7|184744.1|184513.8|312
1722902700000|2024-08-06 00:05:00|184767.7|184637.7|184777.5|184647.5|184803|184673|184726.3|184533.2|468
1722903000000|2024-08-06 00:10:00|184778.3|184648.3|184707.8|184577.8|184791.7|184652.3|184615.8|184485.8|589
1722903300000|2024-08-06 00:15:00|184708.9|184578.9|184759.8|184533.6|184803.9|184650.9|184707.1|184530.7|582
1722903600000|2024-08-06 00:20:00|184759.6|184533.4|184794.3|184587.7|184859.8|184690.5|184730.1|184532.8|431
1722903900000|2024-08-06 00:25:00|184788.3|184589.7|184833.1|184630.7|184876.7|184672.9|184778|184589.7|837
1722904200000|2024-08-06 00:30:00|184834|184614|184796.8|184666.8|184857.7|184680|184737.4|184566.1|824
1722904500000|2024-08-06 00:35:00|184800.6|184670.6|184708.6|184578.6|184848.5|184683.5|184683.9|184502.5|722
1722904800000|2024-08-06 00:40:00|184708.8|184578.8|184607.2|184477.2|184712.6|184582.6|184595|184465|343
1722905100000|2024-08-06 00:45:00|184606.5|184476.5|184252.6|184033.9|184606.5|184476.5|184196.1|184033.9|493
1722905400000|2024-08-06 00:50:00|184252.9|184035.9|184249|184035.6|184263|184083.7|184213.5|184019.5|388
1722905700000|2024-08-06 00:55:00|184250.2|184035.8|184133.7|184003.7|184272.7|184105.6|184098.4|183959.8|473
1722906000000|2024-08-06 01:00:00|184134.6|184004.6|184211.5|184081.5|184253.3|184086.5|184131.9|184001.1|197
1722906300000|2024-08-06 01:05:00|184228.5|184098.5|184325.2|184195.2|184511.8|184317|184211.4|184034.9|330
1722906600000|2024-08-06 01:10:00|184325.1|184195.1|184366.6|184236.6|184465|184298.2|184302.8|184172.8|279
1722906900000|2024-08-06 01:15:00|184370.1|184240.1|184654|184424.9|184659.7|184427.7|184365.7|184226.7|426
1722907200000|2024-08-06 01:20:00|184653.1|184425.1|184713.2|184492.6|184713.4|184526.7|184512.5|184332|427
1722907500000|2024-08-06 01:25:00|184751.7|184499.8|184649.7|184519.7|184751.7|184522.1|184588.3|184405.8|392
1722907800000|2024-08-06 01:30:00|184640.4|184510.4|184880.8|184680.7|184881.6|184710.9|184625.9|184468.6|464
1722908100000|2024-08-06 01:35:00|184880.6|184679|185017.8|184808.1|185030.9|184854.1|184825.3|184663.5|428
1722908400000|2024-08-06 01:40:00|185019.9|184808.2|185022.8|184813.1|185110.8|184943.5|184980.3|184789.5|349
1722908700000|2024-08-06 01:45:00|185023.8|184813.4|184958.1|184740.2|185114.3|184953.9|184895.4|184673.3|481
1722909000000|2024-08-06 01:50:00|184962.1|184740.6|184861.6|184642.4|184970.8|184768.2|184804.4|184617.5|536
1722909300000|2024-08-06 01:55:00|184858.2|184640|184867.5|184631.9|184869.2|184724.4|184806.2|184616.7|650
1722909600000|2024-08-06 02:00:00|184862.5|184631.7|184869.8|184667.7|184883.3|184709.3|184763.3|184521.5|679
1722909900000|2024-08-06 02:05:00|184870.5|184666.9|184973.4|184758.5|184973.5|184807.8|184821.2|184628.9|569
1722910200000|2024-08-06 02:10:00|184978.2|184760.9|185044.3|184827.5|185072.4|184878.5|184978.2|184760.9|336
1722910500000|2024-08-06 02:15:00|185046.1|184827.6|185094.7|184964.7|185142.6|185012.6|185004.4|184807.9|196
1722910800000|2024-08-06 02:20:00|185093.7|184963.7|185088.9|184958.9|185112.6|184982.6|185066.9|184936.9|220
1722911100000|2024-08-06 02:25:00|185087.2|184957.2|185092.2|184962.2|185122.8|184977.3|185079.6|184921.4|211
1722911400000|2024-08-06 02:30:00|185092.6|184962.6|185195.2|184981.4|185211.3|185008.4|185092|184956.5|555
1722911700000|2024-08-06 02:35:00|185200.2|184985.2|185193.6|184968.4|185222|185030|185159.9|184950.3|457
1722912000000|2024-08-06 02:40:00|185193.9|184960.1|185200|184980.9|185207.1|184985.6|185188.7|184951.3|467
1722912300000|2024-08-06 02:45:00|185200.4|184984.3|185190.6|184961.3|185204.4|184985.6|185181.2|184948.9|429
1722912600000|2024-08-06 02:50:00|185191|184968.6|185199.3|184987.6|185216.9|185004.7|185134.7|184961.3|344
1722912900000|2024-08-06 02:55:00|185202.3|184988.5|185197.2|184986.5|185209.5|185018.9|185137|184959.9|463
1722913200000|2024-08-06 03:00:00|185199.5|184998.4|185092.7|184962.7|185207.9|185039.3|185085.2|184933.5|492
1722913500000|2024-08-06 03:05:00|185092.8|184962.8|185003.8|184873.8|185181.9|185051.9|185003.8|184873.8|448
1722913800000|2024-08-06 03:10:00|185004.7|184874.7|185007.2|184877.2|185029.6|184899.6|184950.6|184801.1|396
1722914100000|2024-08-06 03:15:00|185008.9|184878.9|185001.7|184871.7|185049.3|184883.2|184994.1|184839.7|446
1722914400000|2024-08-06 03:20:00|185001.6|184871.6|184915.3|184785.3|185007.7|184877.7|184856.9|184695.8|390
1722914700000|2024-08-06 03:25:00|184920.3|184790.3|184867.1|184737.1|184920.3|184790.3|184843.7|184713.7|167
1722915000000|2024-08-06 03:30:00|184867.2|184737.2|184823.8|184693.8|184867.2|184737.2|184735.6|184581.8|289
1722915300000|2024-08-06 03:35:00|184818.6|184688.6|184835|184705|184894.1|184725.2|184774.6|184625.1|409
1722915600000|2024-08-06 03:40:00|184830.5|184700.5|184873.3|184671.8|184886.8|184719.6|184767|184615.1|456
1722915900000|2024-08-06 03:45:00|184832.6|184702.6|184904.7|184774.7|184916.8|184786.8|184774.3|184644.3|248
1722916200000|2024-08-06 03:50:00|184905.2|184775.2|184922.7|184792.7|184982.8|184810.7|184904.2|184737.4|189
1722916500000|2024-08-06 03:55:00|184957.5|184751.1|185001|184871|185029.3|184871.3|184920.9|184749|395
1722916800000|2024-08-06 04:00:00|184993.9|184863.9|184995.3|184865.3|185080.6|184912.4|184973.3|184842.8|487
1722917100000|2024-08-06 04:05:00|184995.2|184865.2|185007.1|184877.1|185090.7|184921.2|184980|184845.6|410
1722917400000|2024-08-06 04:10:00|185011.6|184881.6|185022.6|184892.6|185070.9|184913.6|185003.4|184849.1|443
1722917700000|2024-08-06 04:15:00|185015|184885|184913|184823|185020.1|184890.1|184900.4|184785|177
1722918000000|2024-08-06 04:20:00|184912.1|184822.1|184934.9|184804.9|184945.9|184832.3|184912.1|184788.4|79
1722918300000|2024-08-06 04:25:00|184935|184805|184839.5|184709.5|184944.1|184832.2|184788.4|184658.4|260
1722918600000|2024-08-06 04:30:00|184840.1|184710.1|184907.9|184777.9|184907.9|184777.9|184763.2|184633.2|398
1722918900000|2024-08-06 04:35:00|184908|184778|184956.2|184826.2|185080.1|184921|184874|184744|779
1722919200000|2024-08-06 04:40:00|184950.2|184820.2|184909.1|184685.7|184991.4|184829.4|184832.2|184664.9|595
1722919500000|2024-08-06 04:45:00|184906.1|184684.3|185025.9|184895.9|185079.6|184899.2|184892|184660|744
1722919800000|2024-08-06 04:50:00|185025.4|184895.4|185020.6|184890.6|185078.9|184896.8|184994.5|184836.6|850
1722920100000|2024-08-06 04:55:00|185019.5|184889.5|185004.3|184874.3|185075.9|184896|184999.3|184839.2|601
1722920400000|2024-08-06 05:00:00|184992.9|184862.9|185075.2|184945.2|185112.2|184953.8|184872|184742|595
1722920700000|2024-08-06 05:05:00|185076.1|184946.1|185024.1|184894.1|185228.3|185098.3|185008.3|184878.3|570
1722921000000|2024-08-06 05:10:00|185032.1|184902.1|184964.1|184834.1|185034.2|184909.5|184958.5|184828.5|275
1722921300000|2024-08-06 05:15:00|184972.3|184842.3|184922.1|184792.1|184999.8|184869.8|184877.3|184763.8|172
1722921600000|2024-08-06 05:20:00|184921.8|184791.8|184831.6|184701.6|184924.6|184794.6|184771.9|184641.9|446
1722921900000|2024-08-06 05:25:00|184822.7|184692.7|184838.5|184708.5|184867.2|184737.2|184779.3|184649.3|516
1722922200000|2024-08-06 05:30:00|184844.4|184714.4|184757.1|184627.1|184867.9|184737.9|184739.7|184609.7|373
1722922500000|2024-08-06 05:35:00|184756|184626|184664.6|184534.6|184778.5|184648.5|184662.9|184502.5|350
1722922800000|2024-08-06 05:40:00|184707.8|184505|184645|184515|184727|184597|184594.1|184464.1|472
1722923100000|2024-08-06 05:45:00|184645.3|184515.3|184704.2|184574.2|184735.3|184605.3|184601.6|184471.6|542
1722923400000|2024-08-06 05:50:00|184710.8|184580.8|184728|184598|184752.5|184622.5|184641.6|184511.6|500
1722923700000|2024-08-06 05:55:00|184730.4|184600.4|184704.5|184574.5|184798.5|184668.5|184677.9|184570.3|202
1722924000000|2024-08-06 06:00:00|184689|184559|184581.7|184491.7|184711.2|184621.2|184511.9|184421.9|736
1722924300000|2024-08-06 06:05:00|184574.5|184484.5|184596.2|184506.2|184692.8|184602.8|184567.7|184472.5|727
1722924600000|2024-08-06 06:10:00|184596.9|184506.9|184665.7|184575.7|184689.2|184599.2|184565.1|184475.1|612
1722924900000|2024-08-06 06:15:00|184662|184572|184883.4|184793.4|184898|184808|184662|184572|658
1722925200000|2024-08-06 06:20:00|184882.3|184792.3|184610.6|184520.6|184883.4|184793.4|184608|184518|687
1722925500000|2024-08-06 06:25:00|184605.7|184515.7|184640|184510|184662.4|184553.1|184561.5|184471.5|648
1722925800000|2024-08-06 06:30:00|184644.8|184514.8|184668.5|184578.5|184714.3|184624.3|184584.3|184494.3|694
1722926100000|2024-08-06 06:35:00|184668.6|184578.6|184493|184403|184714.2|184624.2|184478.9|184388.9|695
1722926400000|2024-08-06 06:40:00|184490.8|184400.8|184396.7|184306.7|184608.1|184518.1|184396.7|184306.7|787
1722926700000|2024-08-06 06:45:00|184400.3|184310.3|184491.1|184401.1|184599.6|184509.6|184393.6|184303.6|634
1722927000000|2024-08-06 06:50:00|184489.7|184399.7|184535.1|184445.1|184562.2|184472.2|184470.6|184380.6|488
1722927300000|2024-08-06 06:55:00|184537.1|184447.1|184803.4|184713.4|184833.3|184743.3|184528.3|184438.3|542
1722927600000|2024-08-06 07:00:00|184802.5|184712.5|185165.8|185075.8|185165.8|185075.8|184797.8|184707.8|870
1722927900000|2024-08-06 07:05:00|185167.4|185077.4|185132.2|185042.2|185266.2|185176.2|185107.5|185017.5|648
1722928200000|2024-08-06 07:10:00|185168.5|185078.5|185109.4|185019.4|185168.5|185078.5|185018.8|184928.8|686
1722928500000|2024-08-06 07:15:00|185107.9|185017.9|185315.2|185225.2|185374.6|185245.3|185029|184939|659
1722928800000|2024-08-06 07:20:00|185314.2|185224.2|185256.5|185166.5|185353.9|185263.9|185210.4|185120.4|582
1722929100000|2024-08-06 07:25:00|185259.8|185169.8|185373.5|185283.5|185468.4|185378.4|185248.7|185158.7|596
1722929400000|2024-08-06 07:30:00|185371.4|185281.4|185383.4|185293.4|185428.8|185338.8|185238.9|185148.9|709
1722929700000|2024-08-06 07:35:00|185383.7|185293.7|185774.3|185684.3|185779.3|185689.3|185375.5|185285.5|770
1722930000000|2024-08-06 07:40:00|185774.9|185684.9|185610.7|185520.7|185888.1|185798.1|185600.1|185510.1|829
1722930300000|2024-08-06 07:45:00|185613|185523|185633.9|185543.9|185653|185563|185494.2|185404.2|686
1722930600000|2024-08-06 07:50:00|185634.1|185544.1|185725.6|185635.6|185745.9|185655.9|185549.9|185459.9|665
1722930900000|2024-08-06 07:55:00|185729|185639|185761.6|185671.6|185816.7|185726.7|185635.6|185545.6|530
1722931200000|2024-08-06 08:00:00|185762.4|185672.4|185537.6|185447.6|185935.8|185845.8|185531|185441|836
1722931500000|2024-08-06 08:05:00|185538.9|185448.9|185512.3|185422.3|185646.9|185556.9|185496.8|185406.8|692
1722931800000|2024-08-06 08:10:00|185510.7|185420.7|185409.2|185319.2|185518|185428|185358.1|185228.1|691
1722932100000|2024-08-06 08:15:00|185402.7|185312.7|185477.7|185387.7|185507.3|185417.3|185397.5|185305.7|630
1722932400000|2024-08-06 08:20:00|185476.8|185386.8|185207.2|185117.2|185476.8|185386.8|185192.8|185090.9|613
1722932700000|2024-08-06 08:25:00|185210|185120|185026.9|184936.9|185266.2|185161.5|184995.3|184905.3|467
1722933000000|2024-08-06 08:30:00|185027|184937|184957|184867|185108.5|185018.5|184913.4|184823.4|473
1722933300000|2024-08-06 08:35:00|184961.2|184871.2|185214.7|185124.7|185224.6|185134.6|184961.2|184871.2|596
1722933600000|2024-08-06 08:40:00|185214.6|185124.6|185225.1|185135.1|185229.2|185139.2|185097.8|185007.8|405
1722933900000|2024-08-06 08:45:00|185224|185134|185362.9|185272.9|185377.1|185287.1|185198.8|185108.8|330
1722934200000|2024-08-06 08:50:00|185364.4|185274.4|185328.6|185238.6|185366.4|185276.4|185182|185052|339
1722934500000|2024-08-06 08:55:00|185327.5|185237.5|185369.2|185279.2|185395|185292.3|185244.7|185154.7|239
1722934800000|2024-08-06 09:00:00|185370.1|185280.1|185631.2|185541.2|185634.3|185544.3|185370.1|185280.1|688
1722935100000|2024-08-06 09:05:00|185631.5|185541.5|185382.9|185292.9|185713.9|185623.9|185363.3|185273.3|792
1722935400000|2024-08-06 09:10:00|185384.3|185294.3|185511.8|185421.8|185566|185476|185373.7|185283.7|612
1722935700000|2024-08-06 09:15:00|185522|185432|185577|185447|185618.9|185528.9|185517.3|185427.3|586
1722936000000|2024-08-06 09:20:00|185576.8|185446.8|185425.8|185335.8|185599|185509|185417.2|185327.2|511
1722936300000|2024-08-06 09:25:00|185427.1|185337.1|185286.7|185196.7|185428.7|185338.7|185264.1|185170.8|574
1722936600000|2024-08-06 09:30:00|185274.1|185184.1|185419|185329|185485.3|185395.3|185274|185184|523
1722936900000|2024-08-06 09:35:00|185417|185327|185586.5|185496.5|185608.2|185502.1|185388.2|185295.1|517
1722937200000|2024-08-06 09:40:00|185586.3|185496.3|185667.7|185577.7|185812.6|185716.8|185548.2|185427.6|663
1722937500000|2024-08-06 09:45:00|185667.3|185577.3|185528.8|185438.8|185669.3|185579.3|185506.2|185403.7|588
1722937800000|2024-08-06 09:50:00|185528.7|185438.7|185529.6|185439.6|185549.1|185459.1|185437.7|185347.7|531
1722938100000|2024-08-06 09:55:00|185531.3|185441.3|185699.6|185609.6|185708.3|185618.3|185461.6|185371.6|609
1722938400000|2024-08-06 10:00:00|185700.7|185610.7|185780.8|185690.8|185884|185794|185700.7|185610.7|604
1722938700000|2024-08-06 10:05:00|185780.9|185690.9|185684.8|185594.8|185848.9|185758.9|185660.5|185536|641
1722939000000|2024-08-06 10:10:00|185681.4|185591.4|185480.6|185390.6|185693.5|185603.5|185466.8|185376.8|532
1722939300000|2024-08-06 10:15:00|185479.5|185389.5|185398.5|185308.5|185595.9|185505.9|185398.1|185308.1|526
1722939600000|2024-08-06 10:20:00|185396.5|185306.5|185507.5|185417.5|185553|185463|185395.8|185305.8|393
1722939900000|2024-08-06 10:25:00|185507.6|185417.6|185363.7|185273.7|185507.7|185417.7|185363.7|185273.7|448
1722940200000|2024-08-06 10:30:00|185364.5|185274.5|185436.3|185346.3|185462.5|185372.5|185294.8|185204.8|583
1722940500000|2024-08-06 10:35:00|185437|185347|185388.8|185298.8|185447.4|185357.4|185354.7|185264.7|553
1722940800000|2024-08-06 10:40:00|185390.5|185300.5|185392|185302|185445.2|185355.2|185288.6|185198.6|443
1722941100000|2024-08-06 10:45:00|185392.1|185302.1|185429.4|185339.4|185496.5|185406.5|185380.9|185290.9|591
1722941400000|2024-08-06 10:50:00|185428.1|185338.1|185478.2|185388.2|185504|185414|185426.2|185336.2|514
1722941700000|2024-08-06 10:55:00|185479.3|185389.3|185269.5|185179.5|185480.4|185390.4|185197.1|185107.1|487
1722942000000|2024-08-06 11:00:00|185276.3|185186.3|185177.5|185087.5|185276.3|185186.3|185081.8|184991.8|687
1722942300000|2024-08-06 11:05:00|185178.4|185088.4|185212.4|185122.4|185230|185140|185101.6|185011.6|571
1722942600000|2024-08-06 11:10:00|185213|185123|185101.3|185011.3|185287.4|185197.4|185072.4|184982.4|541
1722942900000|2024-08-06 11:15:00|185099.3|185009.3|185179|185089|185190.2|185100.2|185021.3|184931.3|481
1722943200000|2024-08-06 11:20:00|185178.9|185088.9|184975.8|184885.8|185194|185104|184934.6|184844.6|540
1722943500000|2024-08-06 11:25:00|184976.9|184886.9|184801|184711|185006.8|184916.8|184785.5|184695.5|433
1722943800000|2024-08-06 11:30:00|184802.3|184712.3|184804|184714|184832.8|184742.8|184645|184555|632
1722944100000|2024-08-06 11:35:00|184803|184713|184849.1|184759.1|184850.1|184760.1|184794.5|184704.5|430
1722944400000|2024-08-06 11:40:00|184848.6|184758.6|184874.9|184784.9|184885|184795|184757.7|184667.7|273
1722944700000|2024-08-06 11:45:00|184875|184785|184936.4|184846.4|184972.7|184882.7|184871.6|184768.8|488
1722945000000|2024-08-06 11:50:00|184936.6|184846.6|184892|184762|184963.3|184846.6|184813.5|184723.5|486
1722945300000|2024-08-06 11:55:00|184890.6|184760.6|184771.3|184681.3|184890.6|184767.1|184727.8|184637.8|480
1722945600000|2024-08-06 12:00:00|184771.2|184681.2|184775.7|184685.7|184814.7|184724.7|184677.3|184587.3|596
1722945900000|2024-08-06 12:05:00|184783.6|184693.6|184754.6|184664.6|184796.5|184706.5|184713.6|184623.6|533
1722946200000|2024-08-06 12:10:00|184758.4|184668.4|184746.5|184656.5|184857.4|184767.4|184709.3|184619.3|572
1722946500000|2024-08-06 12:15:00|184746.3|184656.3|184808.7|184678.7|184814.7|184707.4|184737.2|184647.2|718
1722946800000|2024-08-06 12:20:00|184808.1|184678.1|184961.7|184831.7|184961.7|184853.9|184792.4|184662.4|761
1722947100000|2024-08-06 12:25:00|184961.5|184831.5|185173.4|184831.4|185173.4|185014.4|184949.7|184819.7|680
1722947400000|2024-08-06 12:30:00|185182.9|184840.9|185387.8|185257.8|185438|185308|185067.6|184840.9|823
1722947700000|2024-08-06 12:35:00|185384.5|185254.5|185357.6|185267.6|185486.9|185393.6|185345.1|185234.4|875
1722948000000|2024-08-06 12:40:00|185356.3|185266.3|185216.4|185086.4|185411|185321|185077.4|184973.9|753
1722948300000|2024-08-06 12:45:00|185217.5|185087.5|185369.6|185279.6|185434|185344|185217.5|185087.5|755
1722948600000|2024-08-06 12:50:00|185366.2|185276.2|185385.9|185255.9|185444.5|185354.5|185268.7|185169|616
1722948900000|2024-08-06 12:55:00|185400.3|185270.3|185518.4|185428.4|185528.7|185438.7|185400.3|185270.3|635
1722949200000|2024-08-06 13:00:00|185515.9|185425.9|185351.8|185261.8|185521.1|185431.1|185244.1|185154.1|702
1722949500000|2024-08-06 13:05:00|185352.7|185262.7|185052.3|184962.3|185380.8|185290.8|185006.9|184916.9|767
1722949800000|2024-08-06 13:10:00|185053.2|184963.2|185264|185174|185270.7|185180.7|185005.6|184915.6|690
1722950100000|2024-08-06 13:15:00|185263.2|185173.2|185266.3|185176.3|185311.4|185221.4|185241.9|185151.9|641
1722950400000|2024-08-06 13:20:00|185266|185176|185364.9|185274.9|185441.6|185351.6|185181.1|185091.1|630
1722950700000|2024-08-06 13:25:00|185336.7|185246.7|185285.3|185195.3|185347.7|185257.7|185162.8|185072.8|707
1722951000000|2024-08-06 13:30:00|185288.6|185198.6|185408|185318|185408.5|185318.5|185130.3|185040.3|873
1722951300000|2024-08-06 13:35:00|185406.9|185316.9|185276.2|185186.2|185465.8|185375.8|185246.6|185156.6|848
1722951600000|2024-08-06 13:40:00|185282.7|185192.7|185238.5|185148.5|185349|185259|185232.9|185142.9|806
1722951900000|2024-08-06 13:45:00|185239.4|185149.4|185314|185224|185328.1|185238.1|185226.1|185136.1|684
1722952200000|2024-08-06 13:50:00|185312.2|185222.2|185027.5|184937.5|185324.8|185234.8|185021.2|184931.2|724
1722952500000|2024-08-06 13:55:00|185026.9|184936.9|185199.3|185109.3|185225.3|185135.3|185024.6|184934.6|806
1722952800000|2024-08-06 14:00:00|185194|185104|184960.3|184870.3|185282.8|185192.8|184935.1|184845.1|963
1722953100000|2024-08-06 14:05:00|184965.1|184875.1|184968.3|184878.3|185019.9|184929.9|184814|184724|802
1722953400000|2024-08-06 14:10:00|184967.3|184877.3|185099.1|185009.1|185122.1|185032.1|184945|184855|820
1722953700000|2024-08-06 14:15:00|185091.6|185001.6|185202.5|185112.5|185237|185147|185026.8|184936.8|729
1722954000000|2024-08-06 14:20:00|185202.7|185112.7|184901.9|184811.9|185209.4|185119.4|184880.9|184790.9|776
1722954300000|2024-08-06 14:25:00|184905.2|184815.2|185227.2|185097.2|185240.3|185110.3|184852.1|184762.1|830
1722954600000|2024-08-06 14:30:00|185213.9|185083.9|185300.4|185210.4|185354.9|185264.9|185213.1|185083.1|718
1722954900000|2024-08-06 14:35:00|185289.9|185199.9|185104.7|184974.7|185297.6|185207.6|185075.2|184967.5|800
1722955200000|2024-08-06 14:40:00|185104.5|184974.5|184919.1|184829.1|185137.2|185025.8|184909.2|184804.5|698
1722955500000|2024-08-06 14:45:00|184918.7|184828.7|184817.9|184727.9|184969.7|184858.9|184714.8|184624.8|810
1722955800000|2024-08-06 14:50:00|184818.3|184728.3|184999.1|184909.1|185014.2|184924.2|184759.1|184669.1|894
1722956100000|2024-08-06 14:55:00|185005.6|184915.6|185031.4|184941.4|185150.3|185060.3|185005.6|184915.6|792
1722956400000|2024-08-06 15:00:00|185028.6|184938.6|184822.4|184732.4|185028.6|184938.6|184815.4|184725.4|901
1722956700000|2024-08-06 15:05:00|184820.9|184730.9|184862|184772|184878.8|184788.8|184734.7|184644.7|778
1722957000000|2024-08-06 15:10:00|184863|184773|184955|184865|185021|184931|184844|184754|797
1722957300000|2024-08-06 15:15:00|184952.8|184862.8|184910.2|184820.2|185042.9|184952.9|184851.8|184761.8|794
1722957600000|2024-08-06 15:20:00|184902.7|184812.7|184895.4|184805.4|184964.1|184874.1|184841|184751|685
1722957900000|2024-08-06 15:25:00|184893.8|184803.8|185145.5|185055.5|185145.5|185055.5|184879.9|184789.9|595
1722958200000|2024-08-06 15:30:00|185146.1|185056.1|185022.3|184932.3|185161.3|185071.3|184968|184878|805
1722958500000|2024-08-06 15:35:00|185024.1|184934.1|184873.2|184783.2|185024.1|184934.1|184824.4|184734.4|774
1722958800000|2024-08-06 15:40:00|184869.6|184779.6|184924.2|184834.2|184976.3|184886.3|184840|184750|675
1722959100000|2024-08-06 15:45:00|184918.4|184828.4|184862.3|184772.3|184935.3|184845.3|184823.7|184733.7|785
1722959400000|2024-08-06 15:50:00|184864|184774|184966.1|184876.1|184998.9|184908.9|184845.1|184755.1|634
1722959700000|2024-08-06 15:55:00|184968.5|184878.5|184904.7|184814.7|184968.5|184878.5|184883.5|184793.5|515
1722960000000|2024-08-06 16:00:00|184900.2|184810.2|184828.8|184738.8|184923.3|184833.3|184783.5|184693.5|743
1722960300000|2024-08-06 16:05:00|184830.4|184740.4|184789.7|184699.7|184861.5|184771.5|184756.7|184666.7|637
1722960600000|2024-08-06 16:10:00|184794.2|184704.2|184836.8|184746.8|184861.2|184771.2|184755.9|184665.9|612
1722960900000|2024-08-06 16:15:00|184833.7|184743.7|184801.5|184711.5|184838.2|184748.2|184743|184653|457
1722961200000|2024-08-06 16:20:00|184795.8|184705.8|184670.6|184580.6|184842.6|184741.2|184663.4|184573.4|581
1722961500000|2024-08-06 16:25:00|184675.4|184585.4|184841.2|184751.2|184842.1|184752.1|184668.9|184578.9|514
1722961800000|2024-08-06 16:30:00|184841.6|184751.6|184693|184603|184848.7|184758.7|184668.7|184578.7|639
1722962100000|2024-08-06 16:35:00|184692.8|184602.8|184614.7|184484.7|184794|184701.2|184603.5|184473.5|657
1722962400000|2024-08-06 16:40:00|184614.6|184484.6|184739.2|184649.2|184741|184651|184481.3|184391.3|608
1722962700000|2024-08-06 16:45:00|184739|184649|184706.3|184616.3|184762.4|184672.4|184677.1|184587.1|574
1722963000000|2024-08-06 16:50:00|184707.8|184617.8|184561.1|184471.1|184708.2|184618.2|184548.8|184458.8|551
1722963300000|2024-08-06 16:55:00|184560|184470|184707.8|184617.8|184709.1|184619.1|184559.9|184469.9|526
1722963600000|2024-08-06 17:00:00|184723.2|184633.2|184708.3|184618.3|184729.7|184639.7|184662|184570|615
1722963900000|2024-08-06 17:05:00|184711.1|184621.1|184713.9|184623.9|184726.5|184636.5|184686.6|184596.6|548
1722964200000|2024-08-06 17:10:00|184714.3|184624.3|184694.2|184604.2|184729.9|184639.9|184670.4|184580.4|471
1722964500000|2024-08-06 17:15:00|184694.3|184604.3|184699.6|184609.6|184737.5|184647.5|184678.4|184588.4|506
1722964800000|2024-08-06 17:20:00|184697.6|184607.6|184739.6|184649.6|184752.2|184662.2|184692.1|184602.1|357
1722965100000|2024-08-06 17:25:00|184738.7|184648.7|184746.7|184656.7|184768.6|184678.6|184732.3|184642.3|318
1722965400000|2024-08-06 17:30:00|184745|184655|184740.1|184650.1|184769.8|184679.8|184719.1|184629.1|290
1722965700000|2024-08-06 17:35:00|184738.6|184648.6|184664|184574|184748.2|184658.2|184633.4|184543.4|281
1722966000000|2024-08-06 17:40:00|184666.8|184576.8|184737.1|184647.1|184749.4|184659.4|184655.5|184565.5|310
1722966300000|2024-08-06 17:45:00|184738.8|184648.8|184734.8|184644.8|184764.9|184674.9|184730.6|184640.6|265
1722966600000|2024-08-06 17:50:00|184734.7|184644.7|184677.3|184587.3|184740.3|184650.3|184658.6|184568.6|238
1722966900000|2024-08-06 17:55:00|184677.4|184587.4|184691.2|184601.2|184694.5|184604.5|184631|184541|253
1722967200000|2024-08-06 18:00:00|184690.9|184600.9|184748.2|184658.2|184751.2|184661.2|184686.8|184596.8|264
1722967500000|2024-08-06 18:05:00|184745.6|184655.6|184739|184649|184754.6|184664.6|184721.2|184631.2|315
1722967800000|2024-08-06 18:10:00|184738.9|184648.9|184711.3|184621.3|184738.9|184648.9|184683.7|184593.7|294
1722968100000|2024-08-06 18:15:00|184713.5|184623.5|184670|184580|184720.1|184630.1|184653.9|184563.9|264
1722968400000|2024-08-06 18:20:00|184670.9|184580.9|184667.6|184577.6|184680.7|184590.7|184658.9|184568.9|201
1722968700000|2024-08-06 18:25:00|184664.8|184574.8|184587.8|184497.8|184670|184580|184585.8|184495.8|237
1722969000000|2024-08-06 18:30:00|184594.6|184504.6|184586.3|184496.3|184596.7|184506.7|184575.9|184485.9|200
1722969300000|2024-08-06 18:35:00|184588.7|184498.7|184599.5|184509.5|184603.9|184513.9|184576.5|184486.5|147
1722969600000|2024-08-06 18:40:00|184597.9|184507.9|184602.2|184512.2|184606.7|184516.7|184587|184497|188
1722969900000|2024-08-06 18:45:00|184599.3|184509.3|184708.6|184618.6|184712.5|184622.5|184594.5|184504.5|243
1722970200000|2024-08-06 18:50:00|184710.3|184620.3|184707.6|184617.6|184753.3|184656.2|184698.1|184605.3|216
1722970500000|2024-08-06 18:55:00|184707.5|184617.5|184830.4|184740.4|184830.5|184740.5|184690.6|184600.6|356
1722970800000|2024-08-06 19:00:00|184832.1|184742.1|184890.5|184800.5|184914.3|184805.5|184825.2|184726.8|440
1722971100000|2024-08-06 19:05:00|184890.4|184800.4|184850.4|184720.4|184912.2|184814.9|184833.1|184716.2|393
1722971400000|2024-08-06 19:10:00|184849.3|184719.3|184806.2|184676.2|184881.3|184751.3|184775.8|184645.8|382
1722971700000|2024-08-06 19:15:00|184815.9|184685.9|184835.9|184705.9|184916.2|184786.2|184803.3|184673.3|435
1722972000000|2024-08-06 19:20:00|184841.9|184711.9|184677.7|184547.7|184841.9|184711.9|184675.5|184545.5|402
1722972300000|2024-08-06 19:25:00|184680.1|184550.1|184710.5|184580.5|184720|184590|184666.6|184536.6|397
1722972600000|2024-08-06 19:30:00|184712.2|184582.2|184681|184551|184738.3|184608.3|184680|184550|414
1722972900000|2024-08-06 19:35:00|184681.6|184551.6|184829.5|184739.5|184865.9|184744.5|184673.6|184543.6|372
1722973200000|2024-08-06 19:40:00|184829.3|184739.3|184964.2|184834.2|184971.3|184846.5|184820.6|184730.6|436
1722973500000|2024-08-06 19:45:00|184963.8|184833.8|184951.8|184861.8|184974.3|184875.1|184906|184816|384
1722973800000|2024-08-06 19:50:00|184951.9|184861.9|184936.8|184806.8|184971.3|184881.3|184861.7|184771.7|387
1722974100000|2024-08-06 19:55:00|184936|184806|184978.3|184848.3|185001.2|184911.2|184896.6|184766.6|457
1722974400000|2024-08-06 20:00:00|184972.9|184842.9|184921.7|184791.7|184983.7|184853.7|184896.9|184766.9|165
1722974700000|2024-08-06 20:05:00|184920.4|184790.4|184929.5|184799.5|184940.2|184810.2|184919.6|184789.6|67
1722975000000|2024-08-06 20:10:00|184929|184799|184927.1|184797.1|184929|184799|184921.9|184791.9|31
1722975300000|2024-08-06 20:15:00|184924.5|184794.5|184864|184734|184926.6|184805.3|184864|184734|149
1722975600000|2024-08-06 20:20:00|184876.5|184746.5|184899.6|184769.6|184899.6|184788.6|184858|184728|167
1722975900000|2024-08-06 20:25:00|184899.1|184769.1|184941.7|184811.7|184948.5|184818.5|184872.9|184751.6|63
1722976200000|2024-08-06 20:30:00|184942.9|184812.9|184992|184862|184992|184862|184942.8|184812.8|90
1722976500000|2024-08-06 20:35:00|184991.9|184861.9|184976.8|184846.8|184992|184862|184971.9|184841.9|60
1722976800000|2024-08-06 20:40:00|184979.2|184849.2|184980.9|184716.7|185128.2|184995.5|184907.3|184678.5|316
1722977100000|2024-08-06 20:45:00|185000.7|184725.6|184923.3|184793.3|185006.5|184794.2|184842.6|184644.4|121
1722977400000|2024-08-06 20:50:00|184955.5|184750.7|184974.6|184758.1|184992.1|184790.6|184917.7|184718.9|316
1722977700000|2024-08-06 20:55:00|184989.6|184754.1|185133.8|184791.8|185183.6|184841.6|184873.3|184531.3|981
1722978000000|2024-08-06 21:00:00|185155.2|184813.2|185137.6|184795.6|185166.7|184824.7|185031.9|184689.9|155
1722978300000|2024-08-06 21:05:00|185137.9|184795.9|185102.5|184760.5|185186.2|184844.2|185080.6|184738.6|342
1722978600000|2024-08-06 21:10:00|185138.9|184796.9|185163.1|184821.1|185166.7|184824.7|185080.3|184738.3|269
1722978900000|2024-08-06 21:15:00|185047.6|184705.6|185045.3|184703.3|185049.1|184707.1|185036.7|184694.7|78
1722979500000|2024-08-06 21:25:00|185044.3|184702.3|185044.1|184702.1|185044.3|184702.3|185044.1|184702.1|13
1722979800000|2024-08-06 21:30:00|185049|184707|185033.7|184691.7|185049.1|184707.1|185022.6|184680.6|83
1722980100000|2024-08-06 21:35:00|185035.1|184693.1|185025.4|184683.4|185055.1|184713.1|185025.4|184683.4|31
1722980400000|2024-08-06 21:40:00|185055|184713|185033.6|184691.6|185055.9|184713.9|185033.2|184691.2|57
1722980700000|2024-08-06 21:45:00|185033.7|184691.7|185152.5|184810.5|185156.2|184814.2|185028.7|184686.7|19
1722981000000|2024-08-06 21:50:00|185153.5|184811.5|185152.5|184810.5|185156.5|184814.5|185138.7|184796.7|56
1722981300000|2024-08-06 21:55:00|185133.4|184791.4|185138.2|184796.2|185153|184811|185133.4|184791.4|10
1722981600000|2024-08-06 22:00:00|185144.9|184802.9|184953.3|184611.3|185144.9|184802.9|184808.5|184466.5|135
1722981900000|2024-08-06 22:05:00|184946.2|184604.2|184959.7|184617.7|185034.7|184692.7|184877.8|184535.8|43
1722982200000|2024-08-06 22:10:00|185050.4|184708.4|185062.4|184720.4|185125.8|184783.8|184993.6|184651.6|75
1722982500000|2024-08-06 22:15:00|185062.1|184720.1|185111.4|184769.4|185111.4|184769.4|185059.7|184717.7|61
1722982800000|2024-08-06 22:20:00|185063.1|184721.1|185119|184777|185132|184790|184988.7|184646.7|73
1722983100000|2024-08-06 22:25:00|185119.4|184777.4|185123.5|184781.5|185123.5|184781.5|185103.2|184761.2|57
1722983400000|2024-08-06 22:30:00|185119.9|184777.9|185052.8|184710.8|185183.3|184841.3|185037.5|184695.5|87
1722983700000|2024-08-06 22:35:00|185053.1|184711.1|185165.7|184823.7|185168.3|184826.3|184979.5|184637.5|77
1722984000000|2024-08-06 22:40:00|185123.1|184781.1|185123.9|184781.9|185170|184828|185040.3|184698.3|69
1722984300000|2024-08-06 22:45:00|185124.6|184782.6|185165.6|184823.6|185181|184839|185122.8|184780.8|54
1722984600000|2024-08-06 22:50:00|185123.9|184781.9|185127.7|184785.7|185167.7|184825.7|185123.7|184781.7|39
1722984900000|2024-08-06 22:55:00|185127.6|184785.6|185167|184825|185179.6|184837.6|185042.1|184700.1|45
1722985200000|2024-08-06 23:00:00|185169|184827|185042.3|184836.6|185169|184837.2|184992.4|184698.2|68
1722985500000|2024-08-06 23:05:00|185035.9|184836.7|185044.5|184787.2|185044.5|184871|185001|184786.1|32
1722985800000|2024-08-06 23:10:00|185044.4|184834.4|184968.1|184838.1|185060.1|184846.4|184967.8|184786.7|20
1722986100000|2024-08-06 23:15:00|184976.4|184846.4|184968.2|184838.2|184976.7|184846.7|184968.1|184838.1|13
1722986400000|2024-08-06 23:20:00|184976.7|184846.7|184977.9|184847.9|184977.9|184847.9|184968.2|184838.2|12
1722986700000|2024-08-06 23:25:00|184968.6|184838.6|184968.7|184838.7|184982.8|184852.8|184968.6|184838.6|12
1722987000000|2024-08-06 23:30:00|184971.6|184841.6|184991.4|184861.4|185079|184874|184971.6|184807.2|24
1722987300000|2024-08-06 23:35:00|185005.8|184875.8|185006.9|184876.9|185010.4|184880.4|184990.2|184860.2|57
1722987600000|2024-08-06 23:40:00|185006.1|184876.1|184992.9|184862.9|185011.5|184881.5|184990.2|184860.2|43
1722987900000|2024-08-06 23:45:00|184993.3|184863.3|185009.6|184879.6|185011.7|184881.7|184992.5|184862.5|24
1722988200000|2024-08-06 23:50:00|185010.5|184880.5|185068.2|184938.2|185105.5|184954.2|184993.3|184863.3|73
1722988500000|2024-08-06 23:55:00|185045.2|184915.2|185056.3|184926.3|185069.4|184939.4|185045.1|184915.1|55
1722988800000|2024-08-07 00:00:00|185041.1|184911.1|185085.8|184955.8|185104|184956.3|184972.6|184842.6|198
1722989100000|2024-08-07 00:05:00|185087|184957|185049.2|184919.2|185087|184957|184979.8|184840.8|166
1722989400000|2024-08-07 00:10:00|185049|184919|185105.9|184975.9|185130.4|185000.4|185048.8|184918.8|126
1722989700000|2024-08-07 00:15:00|185110.2|184980.2|185102.8|184972.8|185121.1|184991.1|185059|184929|68
1722990000000|2024-08-07 00:20:00|185110.1|184980.1|185044.6|184914.6|185110.6|184980.6|185019.9|184889.9|74
1722990300000|2024-08-07 00:25:00|185044.8|184914.8|185059.5|184929.5|185060.5|184930.5|185027|184897|206
1722990600000|2024-08-07 00:30:00|185053.8|184923.8|185039.3|184909.3|185064.8|184934.8|185039.3|184909.3|271
1722990900000|2024-08-07 00:35:00|185040.5|184910.5|185040.5|184910.5|185059.9|184929.9|185037.6|184907.6|177
1722991200000|2024-08-07 00:40:00|185041.6|184911.6|184949.9|184819.9|185042.7|184912.7|184857|184727|218
1722991500000|2024-08-07 00:45:00|184949.4|184819.4|184940.9|184810.9|184952.4|184822.4|184940.9|184810.9|64
1722991800000|2024-08-07 00:50:00|184941|184811|184948.3|184818.3|184950.9|184820.9|184920.3|184790.3|151
1722992100000|2024-08-07 00:55:00|184948.1|184818.1|184902.3|184772.3|184966.6|184836.6|184898.9|184768.9|262
1722992400000|2024-08-07 01:00:00|184907.2|184777.2|184846.4|184716.4|184919.8|184789.8|184838.5|184708.5|162
1722992700000|2024-08-07 01:05:00|184844.3|184714.3|184849.7|184719.7|184916.4|184786.4|184827.8|184697.8|127
1722993000000|2024-08-07 01:10:00|184849.5|184719.5|184836|184706|184853.9|184723.9|184828.4|184698.4|109
1722993300000|2024-08-07 01:15:00|184836.5|184706.5|184752.8|184622.8|184857.6|184727.6|184752|184593.8|154
1722993600000|2024-08-07 01:20:00|184762|184632|184754.7|184624.7|184793.2|184634.6|184741.9|184583.5|159
1722993900000|2024-08-07 01:25:00|184741.3|184611.3|184667.7|184537.7|184806.8|184638.8|184667.7|184507.3|181
1722994200000|2024-08-07 01:30:00|184708.4|184507.7|184663|184533|184733.9|184595.9|184662.3|184503.2|231
1722994500000|2024-08-07 01:35:00|184664|184534|184681.5|184551.5|184743.5|184603.9|184652|184494.3|336
1722994800000|2024-08-07 01:40:00|184715.6|184517.4|184554.9|184354.5|184796.4|184527.6|184508.1|184283.6|311
1722995100000|2024-08-07 01:45:00|184555|184334.1|184570.2|184358|184679.7|184520.1|184497.9|184261.4|461
1722995400000|2024-08-07 01:50:00|184571|184359.8|184556.7|184359.5|184635|184452.2|184511.8|184289|440
1722995700000|2024-08-07 01:55:00|184573.9|184349.3|184476.6|184262.9|184573.9|184349.3|184373.4|184174.3|551
1722996000000|2024-08-07 02:00:00|184487.5|184309.5|184506.3|184283.4|184598.9|184386.3|184469.9|184270.8|666
1722996300000|2024-08-07 02:05:00|184505.4|184282.9|184433.6|184227.2|184505.4|184315.5|184410|184213.1|577
1722996600000|2024-08-07 02:10:00|184436.1|184227.5|184510.5|184380.5|184576.3|184382.8|184388.8|184186.8|357
1722996900000|2024-08-07 02:15:00|184508|184378|184604|184451.9|184606.4|184476.4|184487.8|184327.1|285
1722997200000|2024-08-07 02:20:00|184600.1|184452|184439.6|184227.9|184604.2|184474.2|184349|184213.1|413
1722997500000|2024-08-07 02:25:00|184440.3|184228.2|184457.8|184327.8|184554|184358.3|184385.4|184208.1|362
1722997800000|2024-08-07 02:30:00|184457.6|184327.6|184447.6|184317.6|184554|184346.2|184433.8|184294.7|328
1722998100000|2024-08-07 02:35:00|184450.4|184320.4|184445.1|184315.1|184488.9|184324.7|184424.5|184251.1|88
1722998400000|2024-08-07 02:40:00|184443.8|184313.8|184447.7|184317.7|184478.3|184325.9|184438.1|184273.9|102
1722998700000|2024-08-07 02:45:00|184447|184317|184439.6|184309.6|184449.8|184319.8|184433.2|184303.2|64
1722999000000|2024-08-07 02:50:00|184437.9|184307.9|184454.6|184324.6|184494.5|184331.1|184437.6|184274.3|106
1722999300000|2024-08-07 02:55:00|184455.3|184325.3|184448.7|184318.7|184494.3|184331.3|184445.3|184285.5|34
1722999600000|2024-08-07 03:00:00|184445.8|184315.8|184377.3|184247.3|184464.9|184334.9|184373.3|184243.3|99
1722999900000|2024-08-07 03:05:00|184377|184247|184377.7|184247.7|184395.7|184265.7|184369.4|184239.4|375
1723000200000|2024-08-07 03:10:00|184374.7|184244.7|184229.2|184099.2|184379.8|184249.8|184222.1|184092.1|210
1723000500000|2024-08-07 03:15:00|184226.8|184096.8|184343.5|184213.5|184369.1|184239.1|184221.8|184091.8|315
1723000800000|2024-08-07 03:20:00|184342.1|184212.1|184284.2|184154.2|184355.2|184225.2|184283.1|184153.1|116
1723001100000|2024-08-07 03:25:00|184283.9|184153.9|184339|184209|184346.3|184216.3|184282.4|184152.4|264
1723001400000|2024-08-07 03:30:00|184339.1|184209.1|184339.5|184209.5|184350.1|184220.1|184289.7|184159.7|333
1723001700000|2024-08-07 03:35:00|184337.6|184207.6|184337.5|184207.5|184350|184220|184283.4|184153.4|367
1723002000000|2024-08-07 03:40:00|184339.2|184209.2|184299.8|184169.8|184352.4|184222.4|184285.5|184155.5|296
1723002300000|2024-08-07 03:45:00|184299.4|184169.4|184344.9|184214.9|184348|184218|184295|184165|179
1723002600000|2024-08-07 03:50:00|184357|184227|184354|184224|184371.3|184241.3|184333.9|184203.9|87
1723002900000|2024-08-07 03:55:00|184352.6|184222.6|184285.7|184155.7|184369|184249.3|184270.4|184140.4|180
1723003200000|2024-08-07 04:00:00|184285.1|184155.1|184325.1|184195.1|184339.4|184209.4|184272.6|184142.6|289
1723003500000|2024-08-07 04:05:00|184325|184195|184328.2|184198.2|184339.9|184209.9|184314.7|184184.7|53
1723003800000|2024-08-07 04:10:00|184330.6|184200.6|184284|184154|184335.8|184205.8|184275.1|184145.1|108
1723004100000|2024-08-07 04:15:00|184284.5|184154.5|184282.2|184152.2|184292.3|184162.3|184276.9|184146.9|443
1723004400000|2024-08-07 04:20:00|184284.2|184154.2|184254.7|184124.7|184304.6|184174.6|184247.7|184117.7|397
1723004700000|2024-08-07 04:25:00|184253.5|184123.5|184213.5|184083.5|184261.5|184131.5|184160.2|184030.2|220
1723005000000|2024-08-07 04:30:00|184211.7|184081.7|184211.5|184081.5|184266|184136|184203.2|184073.2|485
1723005300000|2024-08-07 04:35:00|184210.6|184080.6|184217.2|184087.2|184226.3|184096.3|184181.8|184051.8|384
1723005600000|2024-08-07 04:40:00|184222.2|184092.2|184219.5|184089.5|184231.2|184101.2|184205.3|184075.3|191
1723005900000|2024-08-07 04:45:00|184216.9|184086.9|184238.2|184108.2|184254.1|184124.1|184212.4|184082.4|132
1723006200000|2024-08-07 04:50:00|184239.4|184109.4|184244.6|184114.6|184252.4|184122.4|184229.6|184099.6|179
1723006500000|2024-08-07 04:55:00|184242.1|184112.1|184245.3|184115.3|184254.6|184124.6|184223.7|184093.7|425
1723006800000|2024-08-07 05:00:00|184245.6|184115.6|184241.7|184111.7|184249.4|184145|184204.5|184084.1|600
1723007100000|2024-08-07 05:05:00|184240.5|184110.5|184336.2|184206.2|184336.2|184206.2|184220.5|184094.4|317
1723007400000|2024-08-07 05:10:00|184338.4|184208.4|184191.9|184061.9|184351.7|184232.4|184183.3|184061.9|87
1723007700000|2024-08-07 05:15:00|184186.6|184056.6|184193.1|184103.1|184212.9|184103.1|184166.1|184056.6|53
1723008000000|2024-08-07 05:20:00|184183.5|184093.5|184172.4|184042.4|184193|184103|184159.2|184029.2|44
1723008300000|2024-08-07 05:25:00|184159|184029|183781.1|183651.1|184176.3|184046.3|183774.2|183644.2|193
1723008600000|2024-08-07 05:30:00|183780.1|183650.1|183764.3|183674.3|183811.7|183681.7|183755.6|183628.2|221
1723008900000|2024-08-07 05:35:00|183784|183654|183810.3|183680.3|183827.8|183714.3|183744|183636.6|161
1723009200000|2024-08-07 05:40:00|183809.2|183679.2|183843.2|183713.2|183872.6|183742.6|183807.8|183677.8|336
1723009500000|2024-08-07 05:45:00|183851.2|183721.2|183854.8|183724.8|183869.9|183739.9|183804.3|183687.9|421
1723009800000|2024-08-07 05:50:00|183846.5|183716.5|183981.7|183851.7|184036.5|183906.5|183842.7|183712.7|255
1723010100000|2024-08-07 05:55:00|183981.4|183851.4|183964.9|183834.9|184009.4|183879.4|183943.8|183822|243
1723010400000|2024-08-07 06:00:00|183966.2|183836.2|184102.2|183972.2|184115.1|184025.1|183909|183819|507
1723010700000|2024-08-07 06:05:00|184105.2|183975.2|184136.4|184046.4|184190|184100|184077.5|183947.5|550
1723011000000|2024-08-07 06:10:00|184136.3|184046.3|184174.4|184044.4|184195.1|184074.8|184097.7|184007.7|416
1723011300000|2024-08-07 06:15:00|184174.1|184044.1|184136.6|184046.6|184186.8|184096.8|184024.8|183934.8|361
1723011600000|2024-08-07 06:20:00|184139.6|184049.6|184140|184050|184232.2|184142.2|184137.5|184047.5|426
1723011900000|2024-08-07 06:25:00|184142.7|184052.7|184156.6|184026.6|184214.6|184084.6|184047.7|183957.7|488
1723012200000|2024-08-07 06:30:00|184158.3|184028.3|184202.9|184112.9|184241|184129.2|184156.6|184026.6|460
1723012500000|2024-08-07 06:35:00|184203|184113|184100.7|184010.7|184215|184125|184043.6|183953.6|501
1723012800000|2024-08-07 06:40:00|184107.6|184017.6|184056.1|183966.1|184228.6|184138.6|184017.8|183927.8|523
1723013100000|2024-08-07 06:45:00|184059.1|183969.1|183859.6|183769.6|184092|184002|183846.2|183756.2|623
1723013400000|2024-08-07 06:50:00|183857.3|183767.3|183872|183782|183900.2|183810.2|183811.2|183721.2|350
1723013700000|2024-08-07 06:55:00|183880.5|183790.5|183839.3|183749.3|183888|183798|183775.6|183685.6|331
1723014000000|2024-08-07 07:00:00|183839.7|183749.7|183823.6|183733.6|184038.1|183948.1|183798.1|183708.1|721
1723014300000|2024-08-07 07:05:00|183824.9|183734.9|183660.4|183570.4|183841.3|183751.3|183657.5|183567.5|529
1723014600000|2024-08-07 07:10:00|183660.6|183570.6|183721.5|183631.5|183798.5|183708.5|183603.6|183513.6|590
1723014900000|2024-08-07 07:15:00|183722.7|183632.7|183702.5|183612.5|183775.9|183685.9|183674.4|183584.4|585
1723015200000|2024-08-07 07:20:00|183702.6|183612.6|183894.5|183804.5|183921|183831|183698.8|183608.8|627
1723015500000|2024-08-07 07:25:00|183893|183803|183880.7|183790.7|183907.8|183817.8|183806.4|183678.7|472
1723015800000|2024-08-07 07:30:00|183883.8|183793.8|183734.9|183644.9|183893.2|183803.2|183701.4|183611.4|524
1723016100000|2024-08-07 07:35:00|183729.8|183639.8|183676.9|183586.9|183754.1|183664.1|183597.9|183507.9|498
1723016400000|2024-08-07 07:40:00|183669.7|183579.7|183639.2|183549.2|183703.2|183613.2|183562.5|183472.5|621
1723016700000|2024-08-07 07:45:00|183639.3|183549.3|183707.4|183617.4|183768.8|183678.8|183605.7|183515.7|574
1723017000000|2024-08-07 07:50:00|183705.7|183615.7|183757.2|183667.2|183759.6|183669.6|183603.5|183513.5|557
1723017300000|2024-08-07 07:55:00|183757.3|183667.3|183642.9|183552.9|183780.7|183690.7|183610.2|183520.2|597
1723017600000|2024-08-07 08:00:00|183645.4|183555.4|183748.1|183658.1|183757.7|183667.7|183590.9|183500.9|563
1723017900000|2024-08-07 08:05:00|183748.3|183658.3|183718.8|183628.8|183788|183698|183658.3|183568.3|470
1723018200000|2024-08-07 08:10:00|183717.7|183627.7|183648.2|183558.2|183717.9|183627.9|183552.5|183462.5|391
1723018500000|2024-08-07 08:15:00|183647.1|183557.1|183615.3|183525.3|183688.6|183598.6|183529.7|183439.7|357
1723018800000|2024-08-07 08:20:00|183614.1|183524.1|183528.6|183438.6|183644.4|183554.4|183517.6|183427.6|350
1723019100000|2024-08-07 08:25:00|183527.1|183437.1|183549.2|183459.2|183610.6|183520.6|183517|183427|322
1723019400000|2024-08-07 08:30:00|183552.7|183462.7|183746.8|183656.8|183750.5|183660.5|183539.6|183449.6|378
1723019700000|2024-08-07 08:35:00|183748.2|183658.2|183626.6|183536.6|183804.3|183714.3|183581.9|183491.9|497
1723020000000|2024-08-07 08:40:00|183624.8|183534.8|183648.6|183558.6|183673.6|183583.6|183559.9|183469.9|417
1723020300000|2024-08-07 08:45:00|183650.7|183560.7|183517.1|183427.1|183711.6|183621.6|183473.7|183383.7|523
1723020600000|2024-08-07 08:50:00|183521.2|183431.2|183501.4|183411.4|183554.6|183464.6|183363.8|183273.8|536
1723020900000|2024-08-07 08:55:00|183497|183407|183440.1|183350.1|183609.2|183519.2|183430.4|183340.4|454
1723021200000|2024-08-07 09:00:00|183445.1|183355.1|183538.2|183448.2|183542.5|183452.5|183445.1|183355.1|540
1723021500000|2024-08-07 09:05:00|183537.4|183447.4|183560.1|183470.1|183581.9|183491.9|183450.4|183360.4|501
1723021800000|2024-08-07 09:10:00|183560.4|183470.4|183508.8|183418.8|183574.7|183484.7|183434.3|183344.3|419
1723022100000|2024-08-07 09:15:00|183509.9|183419.9|183488|183398|183579.9|183489.9|183465.7|183375.7|350
1723022400000|2024-08-07 09:20:00|183491.4|183401.4|183437.5|183347.5|183512.4|183422.4|183436.8|183346.8|265
1723022700000|2024-08-07 09:25:00|183435.6|183345.6|183473.8|183383.8|183478.6|183388.6|183398|183308|364
1723023000000|2024-08-07 09:30:00|183472.7|183382.7|183445.9|183355.9|183497.4|183407.4|183416.3|183326.3|364
1723023300000|2024-08-07 09:35:00|183441.3|183351.3|183314.8|183224.8|183458.1|183368.1|183302.2|183212.2|327
1723023600000|2024-08-07 09:40:00|183313.3|183223.3|183364.7|183274.7|183393.4|183303.4|183273.9|183183.9|408
1723023900000|2024-08-07 09:45:00|183364.2|183274.2|183240.7|183150.7|183388.9|183298.9|183222.7|183132.7|420
1723024200000|2024-08-07 09:50:00|183240.4|183150.4|183192.1|183102.1|183249.6|183159.6|183145.2|183055.2|353
1723024500000|2024-08-07 09:55:00|183183.4|183093.4|182869.3|182779.3|183196.8|183106.8|182847.7|182757.7|330
1723024800000|2024-08-07 10:00:00|182868|182778|182993.9|182903.9|182997.6|182907.6|182832.5|182742.5|416
1723025100000|2024-08-07 10:05:00|182994.4|182904.4|183051.7|182961.7|183165.1|183075.1|182978.7|182859.2|461
1723025400000|2024-08-07 10:10:00|183053.1|182963.1|183003.7|182913.7|183062.9|182972.9|182875.8|182785.8|465
1723025700000|2024-08-07 10:15:00|183002.3|182912.3|183064|182974|183092.8|183002.8|182979|182889|402
1723026000000|2024-08-07 10:20:00|183065.9|182975.9|183210|183120|183225.8|183135.8|183060.6|182970.6|316
1723026300000|2024-08-07 10:25:00|183209.1|183119.1|183305|183215|183314.9|183224.9|183181.1|183091.1|376
1723026600000|2024-08-07 10:30:00|183304.7|183214.7|183144.6|183054.6|183328.6|183238.6|183068|182978|348
1723026900000|2024-08-07 10:35:00|183145.5|183055.5|183205.3|183115.3|183242.8|183152.8|183134.8|183044.8|306
1723027200000|2024-08-07 10:40:00|183206.3|183116.3|183266.6|183176.6|183268.8|183178.8|183203.3|183113.3|345
1723027500000|2024-08-07 10:45:00|183266.7|183176.7|183339.1|183249.1|183345.7|183255.7|183266.2|183176.2|275
1723027800000|2024-08-07 10:50:00|183338.9|183248.9|183313.5|183223.5|183344.4|183254.4|183232.2|183142.2|303
1723028100000|2024-08-07 10:55:00|183315.8|183225.8|183343|183253|183352|183262|183245.4|183155.4|182
1723028400000|2024-08-07 11:00:00|183343.8|183253.8|183258.8|183168.8|183354.2|183264.2|183235.3|183145.3|210
1723028700000|2024-08-07 11:05:00|183259.2|183169.2|183229.2|183139.2|183316.1|183226.1|183223.5|183133.5|262
1723029000000|2024-08-07 11:10:00|183229.3|183139.3|183206.3|183116.3|183250.1|183160.1|183120.3|183030.3|402
1723029300000|2024-08-07 11:15:00|183204.2|183114.2|183136.9|183046.9|183283|183193|183107.5|183017.5|368
1723029600000|2024-08-07 11:20:00|183137.8|183047.8|183019.8|182929.8|183172.8|183082.8|183008.4|182918.4|394
1723029900000|2024-08-07 11:25:00|183022.5|182932.5|182963.1|182873.1|183026.9|182936.9|182928.8|182838.8|419
1723030200000|2024-08-07 11:30:00|182961.9|182871.9|183144|183054|183222.8|183132.8|182958.1|182868.1|478
1723030500000|2024-08-07 11:35:00|183144.1|183054.1|183198|183108|183201.9|183111.9|183103.2|183013.2|327
1723030800000|2024-08-07 11:40:00|183197.9|183107.9|183185.7|183095.7|183253.2|183163.2|183167.7|183077.7|365
1723031100000|2024-08-07 11:45:00|183186|183096|183287.8|183197.8|183343.9|183253.9|183186|183096|347
1723031400000|2024-08-07 11:50:00|183288.7|183198.7|183286.8|183196.8|183302.9|183212.9|183252.5|183162.5|321
1723031700000|2024-08-07 11:55:00|183285.5|183195.5|183292.8|183202.8|183314.3|183224.3|183261.3|183171.3|299
1723032000000|2024-08-07 12:00:00|183294.2|183204.2|183410.3|183320.3|183476.9|183386.9|183276.8|183186.8|583
1723032300000|2024-08-07 12:05:00|183412.2|183322.2|183471.3|183381.3|183600.2|183480.3|183376.6|183286.6|595
1723032600000|2024-08-07 12:10:00|183471.4|183381.4|183439.2|183349.2|183586.8|183464.5|183380.3|183290.3|553
1723032900000|2024-08-07 12:15:00|183437|183347|183379.2|183289.2|183443.2|183353.2|183356.1|183266.1|479
1723033200000|2024-08-07 12:20:00|183377.7|183287.7|183526|183436|183553.1|183463.1|183362.6|183272.6|624
1723033500000|2024-08-07 12:25:00|183525.2|183435.2|183584.6|183494.6|183641.1|183551.1|183500.5|183410.5|535
1723033800000|2024-08-07 12:30:00|183586.8|183496.8|183396.1|183306.1|183644.9|183554.9|183376.1|183286.1|620
1723034100000|2024-08-07 12:35:00|183398|183308|183524|183434|183530.9|183440.9|183334.5|183244.5|463
1723034400000|2024-08-07 12:40:00|183524.9|183434.9|183505.7|183415.7|183540.5|183450.5|183440.9|183350.9|471
1723034700000|2024-08-07 12:45:00|183508.1|183418.1|183396.9|183306.9|183525.9|183435.9|183357.7|183267.7|507
1723035000000|2024-08-07 12:50:00|183395.4|183305.4|183379.6|183289.6|183404.7|183314.7|183324.1|183234.1|408
1723035300000|2024-08-07 12:55:00|183394.3|183304.3|183379.5|183289.5|183451.2|183361.2|183338.5|183248.5|435
1723035600000|2024-08-07 13:00:00|183375.2|183285.2|183349.5|183259.5|183411.5|183321.5|183347.4|183257.4|591
1723035900000|2024-08-07 13:05:00|183349.7|183259.7|183244.7|183154.7|183349.9|183259.9|183243.3|183153.3|355
1723036200000|2024-08-07 13:10:00|183244.9|183154.9|183269|183179|183302.5|183212.5|183244.9|183154.9|326
1723036500000|2024-08-07 13:15:00|183269.3|183179.3|183335.4|183245.4|183353.5|183263.5|183268.6|183178.6|368
1723036800000|2024-08-07 13:20:00|183332.9|183242.9|183267.8|183177.8|183335.2|183245.2|183261.7|183171.7|272
1723037100000|2024-08-07 13:25:00|183282.3|183192.3|183174.2|183084.2|183282.3|183192.3|183164.8|183074.8|324
1723037400000|2024-08-07 13:30:00|183174.1|183084.1|183244.4|183154.4|183289|183199|183174.1|183084.1|545
1723037700000|2024-08-07 13:35:00|183247|183157|183383.1|183253.1|183387.2|183297.2|183235.8|183145.8|554
1723038000000|2024-08-07 13:40:00|183379|183249|183420.8|183330.8|183518.8|183428.8|183337.1|183237.4|518
1723038300000|2024-08-07 13:45:00|183420.5|183330.5|183503.5|183413.5|183513.3|183423.3|183414.9|183324.9|529
1723038600000|2024-08-07 13:50:00|183503.4|183413.4|183460.8|183370.8|183654.4|183564.4|183453.4|183363.4|637
1723038900000|2024-08-07 13:55:00|183462.3|183372.3|183378.6|183288.6|183465.5|183375.5|183375.6|183285.6|363
1723039200000|2024-08-07 14:00:00|183383|183293|183648.1|183558.1|183653.4|183563.4|183366|183276|384
1723039500000|2024-08-07 14:05:00|183648.5|183558.5|183529.8|183439.8|183702.6|183612.6|183464.9|183374.9|655
1723039800000|2024-08-07 14:10:00|183527.3|183437.3|183509|183419|183582.5|183492.5|183459.5|183369.5|626
1723040100000|2024-08-07 14:15:00|183510.4|183420.4|183618.1|183528.1|183720.8|183630.8|183462.6|183372.6|580
1723040400000|2024-08-07 14:20:00|183618.9|183528.9|183620.2|183530.2|183642.2|183552.2|183547|183457|579
1723040700000|2024-08-07 14:25:00|183619|183529|183793.8|183703.8|183794.7|183704.7|183581.9|183491.9|640
1723041000000|2024-08-07 14:30:00|183796.1|183706.1|183708.4|183618.4|183828|183738|183696.7|183606.7|672
1723041300000|2024-08-07 14:35:00|183708.6|183618.6|183689.4|183599.4|183857.1|183767.1|183649.5|183559.5|542
1723041600000|2024-08-07 14:40:00|183689.5|183599.5|183602.9|183512.9|183777.5|183687.5|183538.1|183448.1|615
1723041900000|2024-08-07 14:45:00|183604.6|183514.6|183754.7|183664.7|183797.1|183707.1|183566.8|183476.8|643
1723042200000|2024-08-07 14:50:00|183753.5|183663.5|183753.9|183663.9|183862.5|183772.5|183627.8|183537.8|670
1723042500000|2024-08-07 14:55:00|183756|183666|183716.8|183626.8|183914.9|183824.9|183648|183558|712
1723042800000|2024-08-07 15:00:00|183714.4|183624.4|183667|183577|183796.1|183706.1|183635.1|183545.1|719
1723043100000|2024-08-07 15:05:00|183674.2|183584.2|183718.5|183628.5|183753.7|183663.7|183640.4|183550.4|612
1723043400000|2024-08-07 15:10:00|183715.8|183625.8|183731.1|183641.1|183761.1|183671.1|183673.2|183583.2|475
1723043700000|2024-08-07 15:15:00|183731.3|183641.3|183778.1|183688.1|183826.4|183736.4|183674.3|183584.3|643
1723044000000|2024-08-07 15:20:00|183778|183688|183877.5|183787.5|183877.6|183787.6|183769|183679|438
1723044300000|2024-08-07 15:25:00|183875|183785|183787.5|183697.5|183916.1|183826.1|183760.4|183670.4|422
1723044600000|2024-08-07 15:30:00|183787.6|183697.6|183789|183699|183817.3|183727.3|183698.2|183608.2|533
1723044900000|2024-08-07 15:35:00|183788.7|183698.7|183877|183787|183894.3|183804.3|183783.7|183693.7|487
1723045200000|2024-08-07 15:40:00|183881.7|183791.7|183883.9|183793.9|183916.5|183826.5|183841.5|183751.5|473
1723045500000|2024-08-07 15:45:00|183878.8|183788.8|183785|183695|183881.3|183791.3|183783.5|183693.5|490
1723045800000|2024-08-07 15:50:00|183783.4|183693.4|183774.6|183684.6|183857.7|183767.7|183744.9|183654.9|472
1723046100000|2024-08-07 15:55:00|183777.1|183687.1|183762.9|183672.9|183782.8|183692.8|183744.1|183654.1|343
1723046400000|2024-08-07 16:00:00|183761.6|183671.6|183895.5|183805.5|183962.1|183872.1|183753.2|183663.2|455
1723046700000|2024-08-07 16:05:00|183895.7|183805.7|184040.2|183950.2|184046.8|183956.8|183874|183784|509
1723047000000|2024-08-07 16:10:00|184040.3|183950.3|184013.4|183923.4|184061.3|183971.3|183993.2|183903.2|494
1723047300000|2024-08-07 16:15:00|184014|183924|184036.2|183946.2|184037.9|183947.9|183910.6|183820.6|434
1723047600000|2024-08-07 16:20:00|184035.4|183945.4|183860|183770|184045.3|183955.3|183824.7|183734.7|451
1723047900000|2024-08-07 16:25:00|183860.5|183770.5|183897.3|183807.3|183912.6|183822.6|183853.2|183763.2|361
1723048200000|2024-08-07 16:30:00|183895.4|183805.4|183878.7|183788.7|183974|183884|183863.7|183753.5|404
1723048500000|2024-08-07 16:35:00|183878.5|183788.5|183899.4|183809.4|183904.1|183814.1|183851.6|183761.6|291
1723048800000|2024-08-07 16:40:00|183899.6|183809.6|183880.6|183790.6|183908.2|183818.2|183850.8|183760.8|243
1723049100000|2024-08-07 16:45:00|183881.1|183791.1|183920.8|183830.8|183921.4|183831.4|183865|183775|251
1723049400000|2024-08-07 16:50:00|183923.8|183833.8|183937.9|183847.9|183975.7|183885.7|183922.2|183832.2|301
1723049700000|2024-08-07 16:55:00|183940.1|183850.1|183882.1|183792.1|183945.1|183855.1|183863.6|183773.6|287
1723050000000|2024-08-07 17:00:00|183880.2|183790.2|183965.9|183875.9|183990.9|183900.9|183855.1|183765.1|481
1723050300000|2024-08-07 17:05:00|183965.3|183875.3|184016|183926|184019.9|183929.9|183935.5|183845.5|420
1723050600000|2024-08-07 17:10:00|184015.8|183925.8|183979.9|183889.9|184019.5|183929.5|183965.4|183875.4|354
1723050900000|2024-08-07 17:15:00|183982.7|183892.7|183977.4|183887.4|184010.9|183920.9|183956.8|183866.8|387
1723051200000|2024-08-07 17:20:00|183978.4|183888.4|183941.2|183851.2|183985.1|183895.1|183923.6|183833.6|357
1723051500000|2024-08-07 17:25:00|183941.5|183851.5|184011.6|183921.6|184014.9|183924.9|183929.9|183839.9|257
1723051800000|2024-08-07 17:30:00|184011.5|183921.5|183966.8|183876.8|184022.6|183932.6|183966.2|183876.2|316
1723052100000|2024-08-07 17:35:00|183966.4|183876.4|183952.4|183862.4|183966.7|183876.7|183942.1|183852.1|301
1723052400000|2024-08-07 17:40:00|183950.2|183860.2|183994|183904|184019.2|183929.2|183940.8|183850.8|287
1723052700000|2024-08-07 17:45:00|183995.9|183905.9|184017.4|183927.4|184020.1|183930.1|183954.3|183864.3|342
1723053000000|2024-08-07 17:50:00|184016.3|183926.3|184020.9|183930.9|184090.4|184000.4|184013.3|183923.3|405
1723053300000|2024-08-07 17:55:00|184022.5|183932.5|184074.6|183984.6|184099.3|184009.3|183998.9|183908.9|360
1723053600000|2024-08-07 18:00:00|184074.3|183984.3|184097|184007|184101.8|184011.8|184058|183968|387
1723053900000|2024-08-07 18:05:00|184097.4|184007.4|184149.9|184059.9|184167.1|184077.1|184089.4|183999.4|346
1723054200000|2024-08-07 18:10:00|184152.9|184062.9|184144.6|184054.6|184187.3|184097.3|184130.2|184040.2|288
1723054500000|2024-08-07 18:15:00|184143.9|184053.9|184044.1|183954.1|184152.7|184062.7|184027.6|183937.6|442
1723054800000|2024-08-07 18:20:00|184042.1|183952.1|184008.5|183918.5|184050|183960|183986|183896|348
1723055100000|2024-08-07 18:25:00|184010.7|183920.7|183958.5|183868.5|184015.5|183925.5|183928.8|183838.8|420
1723055400000|2024-08-07 18:30:00|183958.2|183868.2|184049.2|183959.2|184072.2|183982.2|183958.2|183868.2|486
1723055700000|2024-08-07 18:35:00|184050.6|183960.6|184000.5|183910.5|184126.7|184036.7|183997.2|183907.2|423
1723056000000|2024-08-07 18:40:00|184002.2|183912.2|184029.2|183939.2|184043.4|183953.4|183989.4|183891.3|442
1723056300000|2024-08-07 18:45:00|184031.3|183941.3|184106.7|184016.7|184123.1|184033.1|184019|183929|394
1723056600000|2024-08-07 18:50:00|184107.1|184017.1|184098.7|184008.7|184133.8|184043.8|184090.8|184000.8|300
1723056900000|2024-08-07 18:55:00|184099.2|184009.2|184004.5|183914.5|184143.1|184053.1|184004.5|183914.5|335
1723057200000|2024-08-07 19:00:00|184014|183924|184027.9|183897.9|184075|183977.8|184013.6|183897.9|509
1723057500000|2024-08-07 19:05:00|184026.6|183896.6|183999.4|183909.4|184026.6|183918|183955.2|183865.2|320
1723057800000|2024-08-07 19:10:00|183998|183908|183989.2|183899.2|184016.7|183926.7|183981|183891|261
1723058100000|2024-08-07 19:15:00|183989.4|183899.4|183961.1|183871.1|183994.3|183904.3|183937.2|183847.2|198
1723058400000|2024-08-07 19:20:00|183959.6|183869.6|184000.3|183910.3|184009.6|183919.6|183941.5|183851.5|188
1723058700000|2024-08-07 19:25:00|184003.2|183913.2|184015|183925|184024.5|183934.5|184000.7|183910.7|210
1723059000000|2024-08-07 19:30:00|184015.6|183925.6|183984.9|183894.9|184033|183943|183920.2|183830.2|326
1723059300000|2024-08-07 19:35:00|183985|183895|183968.9|183878.9|183985.3|183895.3|183947.9|183857.9|244
1723059600000|2024-08-07 19:40:00|183968.7|183878.7|184031.9|183941.9|184032.2|183942.2|183967.9|183877.9|251
1723059900000|2024-08-07 19:45:00|184028.9|183938.9|184010|183920|184031.2|183941.2|183997.8|183907.8|249
1723060200000|2024-08-07 19:50:00|184008.7|183918.7|184158|184068|184165|184070.6|184003.7|183913.7|312
1723060500000|2024-08-07 19:55:00|184176|184046|184148.4|184018.4|184203.5|184075.5|184111.4|184004.2|200
1723060800000|2024-08-07 20:00:00|184146.1|184016.1|184121.7|183991.7|184170.7|184065|184088|183989|115
1723061100000|2024-08-07 20:05:00|184124.6|183994.6|184129|184039|184140.9|184039.4|184101.8|183994.6|48
1723061400000|2024-08-07 20:10:00|184126.8|184036.8|184096.7|183966.7|184148|184040.1|184055.8|183958.4|48
1723061700000|2024-08-07 20:15:00|184097.3|183967.3|184118.2|184028.2|184147.3|184028.2|184080.3|183950.3|89
1723062000000|2024-08-07 20:20:00|184123|184033|184248.6|184118.6|184259.3|184169.3|184117.2|184013|69
1723062300000|2024-08-07 20:25:00|184243.1|184113.1|184233.7|184143.7|184248.4|184144.1|184220.7|184112.1|15
1723062600000|2024-08-07 20:30:00|184233.3|184143.3|184203.8|184073.8|184248.5|184143.3|184202.9|184072.9|36
1723062900000|2024-08-07 20:35:00|184203.9|184073.9|184139.1|184009.1|184217.5|184087.5|184135.8|184005.8|66
1723063200000|2024-08-07 20:40:00|184144.4|184014.4|184101.9|183971.9|184144.4|184036.4|184052.7|183842.1|271
1723063500000|2024-08-07 20:45:00|184105.2|183975.2|184105.1|183975.1|184348.1|184019.8|184044.5|183702.5|382
1723063800000|2024-08-07 20:50:00|184119.7|183989.7|184188.5|183846.5|184308|183989.7|184079.7|183761.3|417
1723064100000|2024-08-07 20:55:00|184144.6|183802.6|184273.5|183931.5|184335.1|183993.1|184100.8|183758.8|461
1723073700000|2024-08-07 23:35:00|184283.4|183941.4|184474.5|184132.5|184482.1|184140.1|184230.5|183888.5|44
1723074000000|2024-08-07 23:40:00|184474.9|184132.9|184498.9|184191.9|184531.6|184221.4|184461.9|184129.1|165
1723074300000|2024-08-07 23:45:00|184498.8|184192|184347.4|184069.6|184506.2|184244.9|184335.6|183993.6|129
1723074600000|2024-08-07 23:50:00|184347.2|184069.8|184242|183909.7|184395|184085.7|184240|183898.9|245
1723074900000|2024-08-07 23:55:00|184242.1|183908.8|184159.8|183830.4|184261.2|183919.2|184159.8|183822.1|702
1723075200000|2024-08-08 00:00:00|184165.1|183823.1|184125|183874|184165.1|183922.4|184052.4|183823.1|126
1723075500000|2024-08-08 00:05:00|184128.3|183872.7|184081.9|183863.3|184145.8|183927|184039|183836.5|483
1723075800000|2024-08-08 00:10:00|184081.8|183863.4|184135.6|183848.5|184144.3|183932.2|184045.1|183842.5|233
1723076100000|2024-08-08 00:15:00|184137|183865.2|184114.6|183858.6|184142.1|183914|184102.5|183841.5|548
1723076400000|2024-08-08 00:20:00|184115.1|183860.8|184086.3|183857.3|184116.6|183922.6|184043.6|183811.5|250
1723076700000|2024-08-08 00:25:00|184085.8|183857.6|184169.8|183948|184183.2|184008.8|184043.1|183844.4|165
1723077000000|2024-08-08 00:30:00|184173.4|183948.2|184174.1|183957.8|184194.5|184013.3|184143.3|183925.6|244
1723077300000|2024-08-08 00:35:00|184164.4|183938.7|184201.2|183960.4|184266.9|184020.7|184161.1|183933.1|164
1723077600000|2024-08-08 00:40:00|184194.6|183960.3|184243.4|184033.8|184290|184081.8|184181.8|183958.2|149
1723077900000|2024-08-08 00:45:00|184201.6|184071.6|184282.4|184152.4|184381.9|184160.5|184201.5|184033|346
1723078200000|2024-08-08 00:50:00|184290|184160|184259.4|184047.1|184309.2|184162.7|184177.6|183936.9|661
1723078500000|2024-08-08 00:55:00|184258.6|184045.2|184203.2|184073.2|184265.4|184085.1|184153.3|183973.7|500
1723078800000|2024-08-08 01:00:00|184202.8|184072.8|184039.7|183909.7|184210.7|184080.7|184031.2|183875.8|574
1723079100000|2024-08-08 01:05:00|184044.5|183914.5|183916.6|183786.6|184054.8|183924.8|183849.6|183691|451
1723079400000|2024-08-08 01:10:00|183917.1|183787.1|183879|183749|183975.8|183800.4|183765.4|183594.7|640
1723079700000|2024-08-08 01:15:00|183880|183750|183875|183745|183880.8|183750.8|183832.7|183702.7|241
1723080000000|2024-08-08 01:20:00|183874|183744|183876.1|183746.1|183880.5|183750.5|183850.1|183720.1|115
1723080300000|2024-08-08 01:25:00|183868.8|183738.8|183861.5|183731.5|183874.9|183744.9|183855.8|183725.8|80
1723080600000|2024-08-08 01:30:00|183859.4|183729.4|184019.5|183889.5|184023.3|183893.3|183858.9|183728.9|89
1723080900000|2024-08-08 01:35:00|184018.8|183888.8|183958|183828|184022.7|183892.7|183948.7|183818.7|136
1723081200000|2024-08-08 01:40:00|183956.2|183826.2|184113.1|183983.1|184114.3|183984.3|183956.2|183826.2|198
1723081500000|2024-08-08 01:45:00|184113.9|183983.9|184185.7|184055.7|184203.2|184073.2|184112.5|183982.5|307
1723081800000|2024-08-08 01:50:00|184228.4|184024.4|184120.4|183990.4|184228.4|184064.7|184110|183952.7|257
1723082100000|2024-08-08 01:55:00|184122|183992|184138|183925.2|184176.3|183996.9|184060.3|183862|172
1723082400000|2024-08-08 02:00:00|184138.5|183924.5|184078|183859.6|184140.3|183974.4|184028.6|183859.6|168
1723082700000|2024-08-08 02:05:00|184078.3|183857.9|184075.1|183860.7|184151.5|184004.4|184028.9|183845.5|230
1723083000000|2024-08-08 02:10:00|184067.5|183859.9|184038.9|183908.9|184075.1|183929.9|184015.8|183851.2|365
1723083300000|2024-08-08 02:15:00|184042.4|183912.4|184034.8|183904.8|184085|183923.1|184029.6|183871.9|140
1723083600000|2024-08-08 02:20:00|184035.2|183905.2|183813.8|183683.8|184080|183915.2|183798.8|183668.8|175
1723083900000|2024-08-08 02:25:00|183813.6|183683.6|183813.2|183683.2|183821.1|183691.1|183805.8|183675.8|68
1723084200000|2024-08-08 02:30:00|183818.6|183688.6|183773.2|183643.2|183818.6|183688.6|183745.6|183615.6|143
1723084500000|2024-08-08 02:35:00|183768.5|183638.5|183817.1|183687.1|183831|183701|183746|183616|72
1723084800000|2024-08-08 02:40:00|183816.7|183686.7|183789|183659|183816.7|183686.7|183752.8|183622.8|241
1723085100000|2024-08-08 02:45:00|183788.3|183658.3|183757.3|183627.3|183788.3|183658.3|183747.3|183617.3|164
1723085400000|2024-08-08 02:50:00|183761.2|183631.2|183754.6|183624.6|183770.2|183640.2|183745.8|183615.8|210
1723085700000|2024-08-08 02:55:00|183752.1|183622.1|183767.5|183637.5|183779.6|183649.6|183721.9|183591.9|325
1723086000000|2024-08-08 03:00:00|183767.1|183637.1|183773.1|183643.1|183791.4|183661.4|183735.1|183605.1|216
1723086300000|2024-08-08 03:05:00|183775.1|183645.1|183755.5|183625.5|183782.9|183645.1|183734.8|183576.9|210
1723086600000|2024-08-08 03:10:00|183755.4|183625.4|183737|183607|183789.5|183632.1|183707.7|183567.3|321
1723086900000|2024-08-08 03:15:00|183724.6|183594.6|183756.5|183626.5|183758.5|183628.5|183720|183590|196
1723087200000|2024-08-08 03:20:00|183755.1|183625.1|183735.1|183605.1|183755.8|183625.8|183725.8|183595.8|250
1723087500000|2024-08-08 03:25:00|183741.8|183611.8|183740.1|183610.1|183755|183625|183729.2|183599.2|242
1723087800000|2024-08-08 03:30:00|183744.2|183614.2|183748.2|183618.2|183756.8|183626.8|183725|183595|301
1723088100000|2024-08-08 03:35:00|183747.9|183617.9|183792.2|183584.3|183795.3|183630.8|183737|183575|197
1723088400000|2024-08-08 03:40:00|183748.2|183618.2|183669.1|183539.1|183792.2|183619.7|183658.7|183485.3|280
1723088700000|2024-08-08 03:45:00|183721.1|183496|183670.3|183540.3|183721.6|183541.9|183655.1|183487.7|246
1723089000000|2024-08-08 03:50:00|183668.1|183538.1|183669.1|183539.1|183718.6|183545.1|183652.7|183492.1|374
1723089300000|2024-08-08 03:55:00|183667.7|183537.7|183675.4|183545.4|183734|183546.3|183651.5|183489.1|429
1723089600000|2024-08-08 04:00:00|183674.9|183544.9|183711.2|183502.4|183735.1|183569.5|183647.8|183469.2|339
1723089900000|2024-08-08 04:05:00|183714.7|183500.8|183572.3|183328.8|183733.4|183527.5|183498.8|183325.5|326
1723090200000|2024-08-08 04:10:00|183572.7|183336.9|183548.6|183343|183574.6|183382.6|183472|183329|195
1723090500000|2024-08-08 04:15:00|183508.3|183378.3|183480.4|183350.4|183548.8|183379.2|183474|183344|152
1723090800000|2024-08-08 04:20:00|183489.7|183359.7|183488.6|183358.6|183496.3|183366.3|183462|183332|224
1723091100000|2024-08-08 04:25:00|183493.8|183363.8|183476.1|183346.1|183493.8|183363.8|183459.6|183329.6|210
1723091400000|2024-08-08 04:30:00|183470.1|183340.1|183520|183390|183537.2|183407.2|183470.1|183340.1|340
1723091700000|2024-08-08 04:35:00|183519.4|183389.4|183689.3|183488.5|183698.1|183545.1|183512|183382|300
1723092000000|2024-08-08 04:40:00|183654.5|183524.5|183515|183385|183704.9|183548.6|183508|183378|349
1723092300000|2024-08-08 04:45:00|183515.1|183385.1|183536.8|183406.8|183539.5|183409.5|183508|183378|171
1723092600000|2024-08-08 04:50:00|183533.5|183403.5|183523.5|183393.5|183536.9|183406.9|183516.5|183386.5|50
1723092900000|2024-08-08 04:55:00|183518.5|183388.5|183521.4|183391.4|183528.1|183398.1|183516|183386|79
1723093200000|2024-08-08 05:00:00|183522.3|183392.3|183555|183425|183563.6|183433.6|183473.8|183364.8|286
1723093500000|2024-08-08 05:05:00|183553.9|183423.9|183559.7|183429.7|183574|183444|183536.2|183406.2|785
1723093800000|2024-08-08 05:10:00|183560.4|183430.4|183535.3|183405.3|183574.6|183444.6|183517.3|183403.3|610
1723094100000|2024-08-08 05:15:00|183533.6|183403.6|183556.2|183426.2|183562.3|183446.4|183520.1|183401.3|406
1723094400000|2024-08-08 05:20:00|183556.6|183426.6|183497.5|183367.5|183566.3|183443.8|183453|183363|380
1723094700000|2024-08-08 05:25:00|183495.7|183365.7|183462.6|183372.6|183495.7|183388.9|183462|183354.5|193
1723095000000|2024-08-08 05:30:00|183471.7|183381.7|183543.1|183413.1|183557.3|183427.3|183450.3|183360.3|288
1723095300000|2024-08-08 05:35:00|183541.2|183411.2|183800.7|183670.7|183800.7|183676.2|183525.2|183405.9|573
1723095600000|2024-08-08 05:40:00|183796.2|183666.2|183796.7|183666.7|183830.8|183700.8|183728.3|183630.9|275
1723095900000|2024-08-08 05:45:00|183795.5|183665.5|183748.7|183618.7|183805|183675|183736.7|183608.7|224
1723096200000|2024-08-08 05:50:00|183742.2|183612.2|183709.5|183579.5|183787.7|183657.7|183685.9|183565|194
1723096500000|2024-08-08 05:55:00|183714|183584|183697.2|183607.2|183719.3|183625.6|183691.8|183570.2|60
1723096800000|2024-08-08 06:00:00|183697.5|183607.5|183562.8|183472.8|183755.8|183658.1|183559.1|183455.3|454
1723097100000|2024-08-08 06:05:00|183563|183473|183537.9|183447.9|183658.9|183528.9|183518.6|183414.7|375
1723097400000|2024-08-08 06:10:00|183539.3|183449.3|183462.2|183372.2|183560.4|183457.7|183432.8|183342.8|277
1723097700000|2024-08-08 06:15:00|183460|183370|183541|183451|183569.3|183479.3|183429.2|183339.2|334
1723098000000|2024-08-08 06:20:00|183541.5|183451.5|183525.1|183435.1|183616.8|183526.8|183517.5|183427.5|412
1723098300000|2024-08-08 06:25:00|183525|183435|183560.1|183470.1|183610.4|183520.4|183515.9|183425.9|385
1723098600000|2024-08-08 06:30:00|183560.3|183470.3|183343.2|183253.2|183576.8|183486.8|183333.3|183243.3|463
1723098900000|2024-08-08 06:35:00|183343.3|183253.3|183423.5|183333.5|183478|183388|183338|183248|602
1723099200000|2024-08-08 06:40:00|183423.9|183333.9|183477.3|183387.3|183530.4|183440.4|183423.9|183333.9|447
1723099500000|2024-08-08 06:45:00|183475.6|183385.6|183531.4|183441.4|183544.6|183454.6|183470.2|183380.2|523
1723099800000|2024-08-08 06:50:00|183530.2|183440.2|183565.8|183475.8|183590.2|183500.2|183490.1|183400.1|486
1723100100000|2024-08-08 06:55:00|183566.5|183476.5|183374.8|183284.8|183576.2|183486.2|183369|183279|371
1723100400000|2024-08-08 07:00:00|183378.2|183288.2|183437|183347|183462.4|183372.4|183362.5|183272.5|462
1723100700000|2024-08-08 07:05:00|183434.9|183344.9|183691.4|183601.4|183693.8|183603.8|183419.2|183329.2|573
1723101000000|2024-08-08 07:10:00|183691.5|183601.5|184005.5|183915.5|184060.3|183970.3|183690.8|183600.8|578
1723101300000|2024-08-08 07:15:00|184004.9|183914.9|183926.9|183836.9|184008|183918|183842.8|183752.8|661
1723101600000|2024-08-08 07:20:00|183927.3|183837.3|184221.5|184131.5|184240.2|184144.5|183913.3|183823.3|566
1723101900000|2024-08-08 07:25:00|184220.8|184130.8|184124.4|184034.4|184222.9|184132.9|184069.8|183979.8|512
1723102200000|2024-08-08 07:30:00|184125.4|184035.4|184085.7|183995.7|184227.1|184137.1|184084.2|183994.2|472
1723102500000|2024-08-08 07:35:00|184086.9|183996.9|184350.1|184260.1|184370.9|184280.9|184036.5|183946.5|412
1723102800000|2024-08-08 07:40:00|184348.2|184258.2|184353.4|184263.4|184369.7|184279.7|184238.9|184148.9|401
1723103100000|2024-08-08 07:45:00|184350.4|184260.4|184343.3|184253.3|184452.9|184362.9|184336.6|184246.6|231
1723103400000|2024-08-08 07:50:00|184342|184252|184267.6|184177.6|184396.5|184306.5|184213.3|184123.3|287
1723103700000|2024-08-08 07:55:00|184262.2|184172.2|184221.8|184131.8|184267.2|184177.2|184155.9|184065.9|497
1723104000000|2024-08-08 08:00:00|184222|184132|184146.1|184056.1|184270.4|184180.4|184137|184047|534
1723104300000|2024-08-08 08:05:00|184146.3|184056.3|183937.4|183847.4|184164.2|184074.2|183929.3|183839.3|390
1723104600000|2024-08-08 08:10:00|183937.5|183847.5|183846.5|183756.5|184004.4|183914.4|183842.2|183752.2|323
1723104900000|2024-08-08 08:15:00|183846.2|183756.2|183725|183635|183896.5|183806.5|183718.4|183628.4|412
1723105200000|2024-08-08 08:20:00|183724.9|183634.9|183687.2|183597.2|183730.5|183640.5|183625.3|183535.3|433
1723105500000|2024-08-08 08:25:00|183685.3|183595.3|183683.1|183593.1|183741|183651|183613.1|183523.1|406
1723105800000|2024-08-08 08:30:00|183684.2|183594.2|183666.1|183576.1|183736.2|183646.2|183621.4|183531.4|401
1723106100000|2024-08-08 08:35:00|183666.3|183576.3|183684.7|183594.7|183797.4|183707.4|183576.8|183486.8|409
1723106400000|2024-08-08 08:40:00|183686.9|183596.9|183665.7|183575.7|183829.4|183739.4|183638.8|183548.8|473
1723106700000|2024-08-08 08:45:00|183664.2|183574.2|183701.3|183611.3|183762.2|183672.2|183598.8|183508.8|413
1723107000000|2024-08-08 08:50:00|183701.2|183611.2|183781.5|183691.5|183831.5|183741.5|183690.1|183600.1|415
1723107300000|2024-08-08 08:55:00|183779.2|183689.2|184030.4|183940.4|184051.6|183961.6|183773.9|183683.9|540
1723107600000|2024-08-08 09:00:00|184030.6|183940.6|184086.8|183996.8|184139.5|184049.5|183964.1|183874.1|490
1723107900000|2024-08-08 09:05:00|184086.9|183996.9|184073.4|183983.4|184229.5|184139.5|184017.9|183927.9|383
1723108200000|2024-08-08 09:10:00|184071.6|183981.6|184177.5|184087.5|184194.1|184098.6|184031.8|183941.8|423
1723108500000|2024-08-08 09:15:00|184177.1|184087.1|184150.1|184060.1|184222.9|184132.9|184095.1|184005.1|265
1723108800000|2024-08-08 09:20:00|184157.3|184067.3|184296.5|184206.5|184296.5|184206.5|184125.1|184035.1|264
1723109100000|2024-08-08 09:25:00|184296.4|184206.4|184271.7|184181.7|184349.8|184259.8|184232.3|184142.3|251
1723109400000|2024-08-08 09:30:00|184273.6|184183.6|184265.2|184175.2|184352.8|184262.8|184261.7|184171.7|239
1723109700000|2024-08-08 09:35:00|184266.2|184176.2|184244.2|184154.2|184298.5|184208.5|184221.2|184131.2|236
1723110000000|2024-08-08 09:40:00|184245.9|184155.9|184345.6|184255.6|184359.3|184269.3|184223.9|184133.9|270
1723110300000|2024-08-08 09:45:00|184346.8|184256.8|184421.7|184331.7|184421.7|184331.7|184320.7|184230.7|206
1723110600000|2024-08-08 09:50:00|184420.1|184330.1|184236.3|184146.3|184497.4|184407.4|184233.8|184143.8|304
1723110900000|2024-08-08 09:55:00|184233.6|184143.6|184182|184092|184288.2|184198.2|184154.5|184064.5|279
1723111200000|2024-08-08 10:00:00|184183.8|184093.8|184104.7|184014.7|184231.3|184141.3|184041.7|183951.7|368
1723111500000|2024-08-08 10:05:00|184103.9|184013.9|184097.5|183967.5|184116.7|184026.7|184025.8|183935.8|271
1723111800000|2024-08-08 10:10:00|184097.7|183967.7|184262.5|184172.5|184278.7|184188.7|184075.4|183967.7|240
1723112100000|2024-08-08 10:15:00|184263.2|184173.2|184350.4|184260.4|184353.8|184263.8|184247.6|184157.6|124
1723112400000|2024-08-08 10:20:00|184350.5|184260.5|184171.6|184081.6|184353.1|184263.1|184126.9|184036.9|237
1723112700000|2024-08-08 10:25:00|184174.1|184084.1|184082.8|183992.8|184241.2|184151.2|184045.4|183955.4|348
1723113000000|2024-08-08 10:30:00|184082.7|183992.7|184103.1|184013.1|184161.1|184071.1|184073.1|183983.1|299
1723113300000|2024-08-08 10:35:00|184106.6|184016.6|184127.1|184037.1|184205.7|184115.7|184083.2|183993.2|267
1723113600000|2024-08-08 10:40:00|184127.4|184037.4|184149.2|184059.2|184158.2|184068.2|184123.5|184033.5|139
1723113900000|2024-08-08 10:45:00|184149.9|184059.9|184153.3|184063.3|184244|184154|184082.6|183992.6|225
1723114200000|2024-08-08 10:50:00|184152.8|184062.8|184230.3|184140.3|184248.5|184158.5|184089.9|183999.9|215
1723114500000|2024-08-08 10:55:00|184231.9|184141.9|184211.9|184081.9|184257.7|184161.3|184123.9|184033.1|347
1723114800000|2024-08-08 11:00:00|184213.9|184083.9|184140.9|184050.9|184316.1|184226.1|184134.9|184044.9|526
1723115100000|2024-08-08 11:05:00|184144.4|184054.4|184113|184023|184226.7|184136.7|184111.6|184021.6|462
1723115400000|2024-08-08 11:10:00|184112.5|184022.5|184047.6|183957.6|184114|184024|184018.4|183928.4|255
1723115700000|2024-08-08 11:15:00|184047.8|183957.8|184045.7|183955.7|184055.8|183965.8|184035.1|183945.1|116
1723116000000|2024-08-08 11:20:00|184043.8|183953.8|184128.2|184038.2|184155.2|184065.2|184017.7|183927.7|195
1723116300000|2024-08-08 11:25:00|184125.2|184035.2|184214.6|184124.6|184241.9|184151.9|184125.2|184035.2|131
1723116600000|2024-08-08 11:30:00|184214.2|184124.2|184117.6|184027.6|184241.3|184151.3|184091.4|184001.4|221
1723116900000|2024-08-08 11:35:00|184117.7|184027.7|184166.8|184076.8|184244.2|184154.2|184117.7|184027.7|225
1723117200000|2024-08-08 11:40:00|184170.4|184080.4|184189|184099|184237.2|184147.2|184134.6|184044.6|189
1723117500000|2024-08-08 11:45:00|184190|184100|184205.3|184115.3|184206.6|184116.6|184184.7|184094.7|86
1723117800000|2024-08-08 11:50:00|184206|184116|184113.9|184023.9|184320.9|184230.9|184113.9|184023.9|355
1723118100000|2024-08-08 11:55:00|184164.3|184074.3|184058.7|183968.7|184215.5|184125.5|184016.3|183926.3|305
1723118400000|2024-08-08 12:00:00|184057.8|183967.8|184015.6|183925.6|184088.3|183998.3|183962.8|183872.8|560
1723118700000|2024-08-08 12:05:00|184015|183925|183933.5|183843.5|184019.7|183929.7|183931|183841|408
1723119000000|2024-08-08 12:10:00|183933.7|183843.7|183937.7|183847.7|184013.3|183923.3|183920.3|183830.3|419
1723119300000|2024-08-08 12:15:00|183936.4|183846.4|184025.6|183935.6|184030.7|183940.7|183829.4|183739.4|576
1723119600000|2024-08-08 12:20:00|184023.6|183933.6|184017.8|183927.8|184040.1|183950.1|183943.8|183850|464
1723119900000|2024-08-08 12:25:00|184017.6|183927.6|183802.7|183460.7|184056.1|183966.1|183802.7|183460.7|340
1723120200000|2024-08-08 12:30:00|183790.3|183448.3|183912.8|183822.8|184173.4|184028.5|183749.4|183407.4|749
1723120500000|2024-08-08 12:35:00|183908.7|183818.7|184182.4|184092.4|184182.4|184092.4|183877.7|183787.7|880
1723120800000|2024-08-08 12:40:00|184182.5|184092.5|184080.7|183990.7|184236.2|184146.2|184023.3|183933.3|761
1723121100000|2024-08-08 12:45:00|184080.9|183990.9|184144.5|184054.5|184242.4|184152.4|184072.4|183982.4|690
1723121400000|2024-08-08 12:50:00|184143.5|184053.5|184134|184044|184238.8|184148.8|184009.2|183919.2|547
1723121700000|2024-08-08 12:55:00|184125.7|184035.7|183998.4|183908.4|184135.9|184045.9|183931.6|183841.6|593
1723122000000|2024-08-08 13:00:00|184001.2|183911.2|183909.6|183819.6|184065.9|183975.9|183882.2|183792.2|717
1723122300000|2024-08-08 13:05:00|183909.2|183819.2|183880.1|183790.1|183958.3|183868.3|183832.5|183742.5|710
1723122600000|2024-08-08 13:10:00|183879.8|183789.8|183719.1|183629.1|183906|183816|183711.1|183621.1|623
1723122900000|2024-08-08 13:15:00|183708.1|183618.1|183767.2|183677.2|183776.9|183686.9|183624|183534|795
1723123200000|2024-08-08 13:20:00|183767.1|183677.1|183978.7|183888.7|184053.6|183963.6|183742.2|183652.2|604
1723123500000|2024-08-08 13:25:00|183981.7|183891.7|183884.6|183794.6|184083.4|183993.4|183875.2|183785.2|492
1723123800000|2024-08-08 13:30:00|183884.7|183794.7|183818.3|183728.3|183942.1|183852.1|183760.9|183670.9|821
1723124100000|2024-08-08 13:35:00|183818.2|183728.2|183765.2|183635.2|183921.8|183791.8|183726.4|183596.4|684
1723124400000|2024-08-08 13:40:00|183758|183628|183854.6|183724.6|183888|183769.2|183714.4|183584.4|667
1723124700000|2024-08-08 13:45:00|183853.3|183723.3|183901.1|183811.1|183921.9|183831.9|183777.2|183647.2|554
1723125000000|2024-08-08 13:50:00|183900.8|183810.8|183872.7|183782.7|183934.2|183844.2|183837.6|183747.6|759
1723125300000|2024-08-08 13:55:00|183868.7|183778.7|183688.5|183598.5|183879.5|183789.5|183687.6|183597.6|624
1723125600000|2024-08-08 14:00:00|183690.5|183600.5|183761.9|183631.9|183839.8|183747.5|183690.5|183600.5|514
1723125900000|2024-08-08 14:05:00|183761.3|183631.3|183722.8|183632.8|183856.1|183730.9|183717.8|183610.4|534
1723126200000|2024-08-08 14:10:00|183721.4|183631.4|183640.6|183550.6|183729.5|183639.5|183597.4|183507.4|656
1723126500000|2024-08-08 14:15:00|183645.4|183555.4|183724.8|183634.8|183754.5|183650.3|183610.5|183520.5|641
1723126800000|2024-08-08 14:20:00|183726.1|183636.1|183637.5|183547.5|183767.7|183677.7|183627.4|183537.4|539
1723127100000|2024-08-08 14:25:00|183638.3|183548.3|183736.5|183646.5|183742.5|183652.5|183619|183529|525
1723127400000|2024-08-08 14:30:00|183735.1|183645.1|183608.7|183518.7|183754.3|183645.1|183572.3|183482.3|521
1723127700000|2024-08-08 14:35:00|183608.8|183518.8|183557.6|183427.6|183634.7|183544.7|183534.2|183412.4|405
1723128000000|2024-08-08 14:40:00|183557.7|183427.7|183649.7|183559.7|183654.5|183564.5|183511.5|183381.5|627
1723128300000|2024-08-08 14:45:00|183646.2|183556.2|183622.1|183532.1|183677.9|183587.9|183562.6|183472.6|498
1723128600000|2024-08-08 14:50:00|183621.7|183531.7|183704.4|183614.4|183704.4|183614.4|183525.3|183435.3|649
1723128900000|2024-08-08 14:55:00|183708.4|183618.4|183810.4|183720.4|183810.6|183720.6|183680.2|183590.2|525
1723129200000|2024-08-08 15:00:00|183810.8|183720.8|183733.4|183643.4|183862|183772|183733.4|183643.4|625
1723129500000|2024-08-08 15:05:00|183731.9|183641.9|183619.1|183529.1|183761.5|183671.5|183619.1|183529.1|515
1723129800000|2024-08-08 15:10:00|183623.2|183533.2|183735.2|183645.2|183747.7|183657.7|183602|183490.1|514
1723130100000|2024-08-08 15:15:00|183733.1|183643.1|183861.5|183771.5|183985.5|183882.6|183706.1|183616.1|425
1723130400000|2024-08-08 15:20:00|183856.3|183766.3|183820.7|183730.7|183856.6|183766.6|183803.4|183713.4|292
1723130700000|2024-08-08 15:25:00|183816.4|183726.4|183763.1|183673.1|183821.6|183731.6|183731.1|183641.1|350
1723131000000|2024-08-08 15:30:00|183762.6|183672.6|183676.8|183586.8|183762.6|183672.6|183652.5|183562.5|505
1723131300000|2024-08-08 15:35:00|183683.1|183593.1|183708|183618|183714.3|183624.3|183664.4|183574.4|387
1723131600000|2024-08-08 15:40:00|183706.8|183616.8|183724.4|183634.4|183734.3|183644.3|183678.6|183588.6|320
1723131900000|2024-08-08 15:45:00|183723.8|183633.8|183736.3|183646.3|183759.1|183669.1|183720.8|183630.8|330
1723132200000|2024-08-08 15:50:00|183736.2|183646.2|183601.5|183511.5|183736.2|183646.2|183569.3|183479.3|443
1723132500000|2024-08-08 15:55:00|183589.8|183499.8|183630.7|183500.7|183648.8|183518.8|183558.6|183440.8|350
1723132800000|2024-08-08 16:00:00|183634.4|183504.4|183816.3|183686.3|183853.4|183763.4|183589.3|183459.3|378
1723133100000|2024-08-08 16:05:00|183840.9|183710.9|183764.5|183674.5|183841.8|183711.8|183727.3|183597.3|406
1723133400000|2024-08-08 16:10:00|183764.7|183674.7|183735.6|183645.6|183765.6|183675.6|183714.1|183624.1|417
1723133700000|2024-08-08 16:15:00|183739|183649|183813.3|183723.3|183850.1|183760.1|183707.7|183617.7|382
1723134000000|2024-08-08 16:20:00|183812|183722|183813.2|183723.2|183858.8|183768.8|183784.1|183694.1|379
1723134300000|2024-08-08 16:25:00|183813.1|183723.1|183775.6|183685.6|183837.8|183747.8|183756.3|183666.3|373
1723134600000|2024-08-08 16:30:00|183776.1|183686.1|183796.8|183706.8|183900.7|183810.7|183768.9|183678.9|321
1723134900000|2024-08-08 16:35:00|183797.7|183707.7|183865.2|183775.2|183867.2|183777.2|183788.1|183698.1|345
1723135200000|2024-08-08 16:40:00|183864.9|183774.9|183902.6|183812.6|183909|183819|183857.7|183767.7|315
1723135500000|2024-08-08 16:45:00|183903.1|183813.1|183904.2|183814.2|183920.4|183830.4|183892.5|183802.5|307
1723135800000|2024-08-08 16:50:00|183904.1|183814.1|183798.8|183708.8|183906.2|183816.2|183761.1|183671.1|359
1723136100000|2024-08-08 16:55:00|183798.5|183708.5|183967|183877|184003.6|183913.6|183764.1|183674.1|403
1723136400000|2024-08-08 17:00:00|183969.1|183879.1|184089.8|183999.8|184091.9|184001.9|183914.8|183824.8|611
1723136700000|2024-08-08 17:05:00|184088.1|183998.1|183805.2|183715.2|184126.8|184036.8|183799.5|183709.5|606
1723137000000|2024-08-08 17:10:00|183809.7|183719.7|183830|183700|183834.3|183744.3|183716.3|183625.5|532
1723137300000|2024-08-08 17:15:00|183833.5|183703.5|183767.5|183637.5|183839.2|183709.2|183767.2|183637.2|474
1723137600000|2024-08-08 17:20:00|183768.7|183638.7|183724|183634|183790.7|183700.7|183724|183634|381
1723137900000|2024-08-08 17:25:00|183725.1|183635.1|183719|183629|183727.9|183637.9|183708.3|183618.3|216
1723138200000|2024-08-08 17:30:00|183719.8|183629.8|183775|183685|183791.6|183701.6|183711.6|183621.6|271
1723138500000|2024-08-08 17:35:00|183775.2|183685.2|183800.2|183670.2|183800.2|183706.1|183758|183666|262
1723138800000|2024-08-08 17:40:00|183799.5|183669.5|183804.6|183674.6|183816.7|183686.7|183774|183644|242
1723139100000|2024-08-08 17:45:00|183808.8|183678.8|183814.5|183684.5|183822.9|183692.9|183795.7|183665.7|212
1723139400000|2024-08-08 17:50:00|183814.6|183684.6|183770.8|183640.8|183911.3|183781.3|183740.5|183630.6|279
1723139700000|2024-08-08 17:55:00|183770.1|183640.1|183735.7|183605.7|183783.4|183676.3|183735.5|183605.5|271
1723140000000|2024-08-08 18:00:00|183734.5|183604.5|183714.4|183584.4|183741.1|183611.1|183713.4|183583.4|342
1723140300000|2024-08-08 18:05:00|183714.3|183584.3|183716.7|183586.7|183728.2|183598.2|183703.6|183573.6|274
1723140600000|2024-08-08 18:10:00|183716.1|183586.1|183667.2|183537.2|183732|183602|183653.5|183523.5|176
1723140900000|2024-08-08 18:15:00|183669.9|183539.9|183685.7|183555.7|183698.7|183568.7|183656.2|183526.2|185
1723141200000|2024-08-08 18:20:00|183688.8|183558.8|183683.6|183553.6|183698.4|183568.4|183673.2|183543.2|162
1723141500000|2024-08-08 18:25:00|183689.3|183559.3|183633.1|183503.1|183689.3|183559.3|183571.2|183441.2|314
1723141800000|2024-08-08 18:30:00|183631.9|183501.9|183573.5|183483.5|183631.9|183522.4|183560.1|183470.1|271
1723142100000|2024-08-08 18:35:00|183572.4|183482.4|183532.9|183442.9|183578.1|183488.1|183519.4|183416.6|234
1723142400000|2024-08-08 18:40:00|183534.4|183444.4|183545.1|183455.1|183550.4|183460.4|183533.1|183443.1|205
1723142700000|2024-08-08 18:45:00|183548.9|183458.9|183632.1|183542.1|183655.6|183565.6|183548.9|183458.9|242
1723143000000|2024-08-08 18:50:00|183632.6|183542.6|183611.6|183521.6|183669.9|183550.9|183600.7|183510.7|161
1723143300000|2024-08-08 18:55:00|183611.4|183521.4|183568.9|183478.9|183651.6|183561.6|183566|183476|269
1723143600000|2024-08-08 19:00:00|183572|183482|183667.8|183577.8|183667.8|183577.8|183568.5|183478.5|390
1723143900000|2024-08-08 19:05:00|183667.9|183577.9|183579|183489|183673.8|183583.8|183557.9|183467.9|232
1723144200000|2024-08-08 19:10:00|183578.8|183488.8|183641.9|183511.9|183645.5|183516.4|183554|183464|253
1723144500000|2024-08-08 19:15:00|183640.3|183510.3|183621.4|183491.4|183652.1|183540.1|183590|183481.6|226
1723144800000|2024-08-08 19:20:00|183620.5|183490.5|183609.5|183479.5|183620.5|183490.5|183560.9|183430.9|223
1723145100000|2024-08-08 19:25:00|183609.7|183479.7|183602.3|183472.3|183622.2|183492.2|183588.5|183458.5|143
1723145400000|2024-08-08 19:30:00|183599.9|183469.9|183740|183610|183740.3|183610.3|183592.6|183462.6|261
1723145700000|2024-08-08 19:35:00|183739.8|183609.8|183672.4|183542.4|183744.3|183638.3|183656|183526|263
1723146000000|2024-08-08 19:40:00|183672.6|183542.6|183668.1|183538.1|183673.6|183555.3|183630.9|183500.9|275
1723146300000|2024-08-08 19:45:00|183668.7|183538.7|183678.9|183548.9|183700.2|183589|183637.2|183526.9|251
1723146600000|2024-08-08 19:50:00|183680.9|183550.9|183724.3|183634.3|183725.6|183635.6|183646.3|183535.1|322
1723146900000|2024-08-08 19:55:00|183724.2|183634.2|183654|183524|183740.4|183647|183642.3|183512.3|281
1723147200000|2024-08-08 20:00:00|183654.1|183524.1|183581|183491|183660.7|183537.1|183581|183468.7|136
1723147500000|2024-08-08 20:05:00|183585.5|183495.5|183660.1|183530.1|183675.6|183545.6|183565|183459|76
1723147800000|2024-08-08 20:10:00|183650.8|183520.8|183649|183519|183660.9|183530.9|183647|183517|48
1723148100000|2024-08-08 20:15:00|183650.4|183520.4|183621.2|183491.2|183659.8|183529.8|183621.2|183491.2|82
1723148400000|2024-08-08 20:20:00|183620.5|183490.5|183568.1|183438.1|183621.4|183491.4|183553.1|183423.1|42
1723148700000|2024-08-08 20:25:00|183569.2|183439.2|183575.9|183445.9|183579.4|183449.4|183561.8|183431.8|25
1723149000000|2024-08-08 20:30:00|183570.6|183440.6|183603.1|183473.1|183626.4|183496.4|183560.9|183430.9|56
1723149300000|2024-08-08 20:35:00|183607.4|183477.4|183614.4|183484.4|183644.1|183485.2|183601.4|183439.5|19
1723149600000|2024-08-08 20:40:00|183614|183484|183695.1|183444.6|183874.5|183532.5|183553.4|183412.8|552
1723149900000|2024-08-08 20:45:00|183663.2|183447.7|183733.3|183416.4|183753.2|183530.5|183646.2|183397|670
1723150200000|2024-08-08 20:50:00|183737.9|183413.2|183744.7|183402.7|183761.7|183420|183678.2|183369.8|224
1723150500000|2024-08-08 20:55:00|183743.6|183401.6|183724.1|183382.1|183883.2|183541.2|183685.4|183376.6|798
1723150800000|2024-08-08 21:00:00|183799|183457|183867.7|183525.7|183867.7|183525.7|183784|183442|5
1723151100000|2024-08-08 21:05:00|183887.4|183545.4|183809.4|183467.4|183927.4|183585.4|183802.5|183460.5|60
1723151400000|2024-08-08 21:10:00|183809.8|183467.8|183805.2|183463.2|183813.7|183471.7|183781.8|183439.8|108
1723151700000|2024-08-08 21:15:00|183805.3|183463.3|183817.3|183475.3|183827|183485|183805.2|183463.2|47
1723152000000|2024-08-08 21:20:00|183817.2|183475.2|183804|183462|183817.6|183475.6|183804|183462|21
1723152300000|2024-08-08 21:25:00|183799.4|183457.4|183809.1|183467.1|183829.8|183487.8|183794.7|183452.7|63
1723152600000|2024-08-08 21:30:00|183809.3|183467.3|183806.1|183464.1|183816.6|183474.6|183806.1|183464.1|72
1723152900000|2024-08-08 21:35:00|183805.4|183463.4|183810.4|183468.4|183811.7|183469.7|183801.9|183459.9|6
1723153200000|2024-08-08 21:40:00|183810.5|183468.5|183808.3|183466.3|183811.4|183469.4|183801|183459|10
1723153500000|2024-08-08 21:45:00|183800.6|183458.6|183798.3|183456.3|183839.5|183497.5|183796.1|183454.1|69
1723153800000|2024-08-08 21:50:00|183798.1|183456.1|183804.1|183462.1|183805.5|183463.5|183795.4|183453.4|49
1723154100000|2024-08-08 21:55:00|183794.8|183452.8|183796.1|183454.1|183855.5|183513.5|183672.4|183330.4|65
1723154400000|2024-08-08 22:00:00|183795.8|183453.8|183797.7|183455.7|183830.1|183488.1|183727.1|183385.1|66
1723154700000|2024-08-08 22:05:00|183796.7|183454.7|183748.3|183406.3|183826|183484|183746.5|183404.5|58
1723155000000|2024-08-08 22:10:00|183777.9|183435.9|183778.8|183436.8|183778.8|183436.8|183750.2|183408.2|33
1723155300000|2024-08-08 22:15:00|183752.6|183410.6|183777.1|183435.1|183779|183437|183752.6|183410.6|13
1723155600000|2024-08-08 22:20:00|183763.3|183421.3|183778.8|183436.8|183824.7|183482.7|183759|183417|20
1723155900000|2024-08-08 22:25:00|183769.6|183427.6|183789.7|183447.7|183815.6|183473.6|183769.6|183427.6|14
1723156200000|2024-08-08 22:30:00|183764.1|183422.1|183761.2|183419.2|183765.9|183423.9|183746.5|183404.5|21
1723156500000|2024-08-08 22:35:00|183746.1|183404.1|183745.9|183403.9|183782.6|183440.6|183745.6|183403.6|16
1723156800000|2024-08-08 22:40:00|183760.2|183418.2|183754.8|183412.8|183815|183473|183732.1|183390.1|85
1723157100000|2024-08-08 22:45:00|183773.5|183431.5|183745.9|183403.9|183789.7|183447.7|183709.4|183367.4|88
1723157400000|2024-08-08 22:50:00|183748.7|183406.7|183748.7|183406.7|183748.7|183406.7|183710.2|183368.2|28
1723157700000|2024-08-08 22:55:00|183745.8|183403.8|183739.3|183397.3|183751.2|183409.2|183700.3|183358.3|36
1723158000000|2024-08-08 23:00:00|183740.4|183398.4|183754.6|183431.7|183764.2|183438.6|183738.1|183398.4|33
1723158300000|2024-08-08 23:05:00|183760.7|183419.8|183757.4|183431.7|183762.3|183431.7|183714.2|183372.2|23
1723158600000|2024-08-08 23:10:00|183755.3|183412|183755.5|183431.7|183762.5|183431.7|183749.6|183411.6|24
1723158900000|2024-08-08 23:15:00|183755.6|183419.8|183755.2|183437.5|183761.5|183437.5|183741.4|183399.4|26
1723159200000|2024-08-08 23:20:00|183755.1|183423.7|183752.5|183431.7|183763.5|183438.9|183740.5|183406|29
1723159500000|2024-08-08 23:25:00|183720.5|183378.5|183688.8|183405|183763.8|183439|183641.9|183374.7|58
1723159800000|2024-08-08 23:30:00|183682.1|183412|183653.4|183421.6|183682.1|183432.8|183633.8|183409.3|55
1723160100000|2024-08-08 23:35:00|183600.9|183470.9|183596.8|183466.8|183651.7|183476.3|183596.6|183421.6|43
1723160400000|2024-08-08 23:40:00|183597.4|183467.4|183653.3|183442.9|183653.3|183478.9|183595|183425.8|39
1723160700000|2024-08-08 23:45:00|183653.2|183443|183655.1|183452.4|183665.9|183488.7|183604.8|183441.2|44
1723161000000|2024-08-08 23:50:00|183614.4|183452.5|183665|183445|183667.3|183490.3|183605.5|183443.4|30
1723161300000|2024-08-08 23:55:00|183617.5|183487.5|183614.2|183484.2|183668.5|183488.1|183612.8|183443.1|23
1723161600000|2024-08-09 00:00:00|183619.5|183489.5|183630.1|183500.1|183665.4|183502.1|183612.9|183449.5|25
1723161900000|2024-08-09 00:05:00|183630.7|183500.7|183882.8|183752.8|183884.7|183754.7|183630.7|183500.7|122
1723162200000|2024-08-09 00:10:00|183877.1|183747.1|183835.1|183705.1|183883|183753|183810.3|183680.3|360
1723162500000|2024-08-09 00:15:00|183833.7|183703.7|183839.9|183709.9|183845.9|183715.9|183825|183695|147
1723162800000|2024-08-09 00:20:00|183838.5|183708.5|183831.7|183701.7|183840.3|183710.3|183818.3|183688.3|101
1723163100000|2024-08-09 00:25:00|183831.5|183701.5|183804.8|183674.8|183831.5|183713.3|183783.8|183659.2|122
1723163400000|2024-08-09 00:30:00|183808.5|183678.5|183839.6|183709.6|183845.7|183715.7|183808.5|183678.5|141
1723163700000|2024-08-09 00:35:00|183840.4|183710.4|183755.6|183625.6|183840.5|183710.5|183741.8|183611.8|129
1723164000000|2024-08-09 00:40:00|183754.6|183624.6|183826.4|183696.4|183854.9|183700.9|183738|183608|322
1723164300000|2024-08-09 00:45:00|183825.9|183695.9|183806.9|183676.9|183850.8|183696.8|183806.4|183635.7|121
1723164600000|2024-08-09 00:50:00|183806.2|183676.2|183786|183656|183849.3|183681.3|183752.8|183622.8|198
1723164900000|2024-08-09 00:55:00|183786.4|183656.4|183813.7|183683.7|183851.1|183687.5|183776.5|183646.1|223
1723165200000|2024-08-09 01:00:00|183812.6|183682.6|183803|183673|183815|183685|183800|183670|124
1723165500000|2024-08-09 01:05:00|183802.5|183672.5|183798.6|183668.6|183809.1|183679.1|183792.2|183662.2|80
1723165800000|2024-08-09 01:10:00|183799.2|183669.2|183848.5|183718.5|183858.4|183728.4|183793.9|183663.9|124
1723166100000|2024-08-09 01:15:00|183847.2|183717.2|183815.1|183685.1|183856.7|183726.7|183807.1|183677.1|51
1723166400000|2024-08-09 01:20:00|183823.4|183693.4|183813.5|183683.5|183823.4|183693.4|183812.7|183682.7|19
1723166700000|2024-08-09 01:25:00|183812.4|183682.4|183800|183670|183814.8|183684.8|183790.8|183660.8|88
1723167000000|2024-08-09 01:30:00|183790.2|183660.2|183537.9|183407.9|183790.4|183660.4|183535.1|183371.3|291
1723167300000|2024-08-09 01:35:00|183543.8|183413.8|183519.5|183317.5|183592.3|183420.9|183452.1|183298.2|510
1723167600000|2024-08-09 01:40:00|183480.7|183350.7|183476.6|183346.6|183522.4|183358.9|183457.7|183302.2|250
1723167900000|2024-08-09 01:45:00|183472.7|183342.7|183453.5|183323.5|183512.7|183351.6|183453.5|183309.8|123
1723168200000|2024-08-09 01:50:00|183454.9|183324.9|183481.7|183351.7|183521.8|183355.8|183453.8|183315.4|117
1723168500000|2024-08-09 01:55:00|183482.5|183352.5|183506.3|183376.3|183519.7|183376.3|183456.3|183319|114
1723168800000|2024-08-09 02:00:00|183507.1|183377.1|183521.7|183319.5|183543.2|183386.4|183492.2|183319.5|236
1723169100000|2024-08-09 02:05:00|183521.8|183319|183535.1|183330.8|183569|183400.3|183487.9|183311.5|179
1723169400000|2024-08-09 02:10:00|183533|183330.7|183496.8|183366.8|183537.2|183378.4|183495.1|183321.9|119
1723169700000|2024-08-09 02:15:00|183495.9|183365.9|183531.9|183331.8|183539.9|183376.1|183487.7|183319.7|116
1723170000000|2024-08-09 02:20:00|183496.8|183331.9|183491.1|183361.1|183532.9|183375.6|183444|183305.3|181
1723170300000|2024-08-09 02:25:00|183518.2|183312.4|183561.6|183431.6|183602.1|183442.7|183488.2|183311.1|203
1723170600000|2024-08-09 02:30:00|183566.2|183436.2|183545.1|183415.1|183586.3|183437.7|183532|183386.1|109
1723170900000|2024-08-09 02:35:00|183545.2|183415.2|183468.1|183338.1|183545.5|183415.5|183459.8|183329.8|118
1723171200000|2024-08-09 02:40:00|183468.7|183338.7|183467.6|183337.6|183478|183348|183458.2|183328.2|163
1723171500000|2024-08-09 02:45:00|183467.9|183337.9|183478.5|183348.5|183480|183350|183456.8|183326.8|172
1723171800000|2024-08-09 02:50:00|183484.4|183354.4|183495.6|183365.6|183502.9|183372.9|183467.7|183337.7|149
1723172100000|2024-08-09 02:55:00|183497.4|183367.4|183487.9|183357.9|183500.9|183370.9|183485.8|183355.8|111
1723172400000|2024-08-09 03:00:00|183490|183360|183490.5|183360.5|183493.1|183363.1|183486.5|183356.5|94
1723172700000|2024-08-09 03:05:00|183490.4|183360.4|183494.2|183364.2|183498.4|183368.4|183484.7|183354.7|71
1723173000000|2024-08-09 03:10:00|183488.2|183358.2|183461.3|183331.3|183498.1|183368.1|183461.1|183331.1|75
1723173300000|2024-08-09 03:15:00|183462.7|183332.7|183463.4|183333.4|183477|183347|183459.1|183329.1|60
1723173600000|2024-08-09 03:20:00|183463.8|183333.8|183462.2|183332.2|183481.1|183351.1|183460.4|183330.4|59
1723173900000|2024-08-09 03:25:00|183463.1|183333.1|183489.9|183359.9|183495.9|183365.9|183460.6|183330.6|102
1723174200000|2024-08-09 03:30:00|183495.2|183365.2|183498.2|183368.2|183517.7|183387.7|183485.9|183355.9|62
1723174500000|2024-08-09 03:35:00|183503.8|183373.8|183461.8|183331.8|183520.1|183390.1|183453.5|183323.5|72
1723174800000|2024-08-09 03:40:00|183453.5|183323.5|183470.1|183340.1|183477.2|183347.2|183451.7|183321.7|80
1723175100000|2024-08-09 03:45:00|183468.7|183338.7|183467.5|183337.5|183478.3|183348.3|183456.2|183326.2|37
1723175400000|2024-08-09 03:50:00|183466.2|183336.2|183475.8|183345.8|183476.3|183346.3|183461.1|183331.1|31
1723175700000|2024-08-09 03:55:00|183464.5|183334.5|183461.4|183331.4|183480.2|183350.2|183458.3|183328.3|28
1723176000000|2024-08-09 04:00:00|183464.3|183334.3|183444.3|183314.3|183473.7|183343.7|183431.2|183301.2|72
1723176300000|2024-08-09 04:05:00|183444.4|183314.4|183459|183329|183461.3|183335.3|183425.3|183295.6|67
1723176600000|2024-08-09 04:10:00|183444|183314|183362.6|183232.6|183459.4|183329.4|183346.5|183216.5|125
1723176900000|2024-08-09 04:15:00|183364|183234|183367.5|183237.5|183402|183245.3|183340.1|183187.1|188
1723177200000|2024-08-09 04:20:00|183367.7|183237.7|183361.7|183231.7|183402.3|183241.9|183343.8|183189.5|178
1723177500000|2024-08-09 04:25:00|183368.2|183238.2|183449.3|183319.3|183449.3|183319.3|183347|183195.2|140
1723177800000|2024-08-09 04:30:00|183449.4|183319.4|183443.8|183313.8|183450.1|183320.1|183438.5|183308.5|327
1723178100000|2024-08-09 04:35:00|183443.2|183313.2|183444.1|183314.1|183449.3|183319.3|183420.4|183290.4|350
1723178400000|2024-08-09 04:40:00|183443.5|183313.5|183440.2|183310.2|183448.5|183318.5|183435.3|183305.3|159
1723178700000|2024-08-09 04:45:00|183438.5|183308.5|183621.6|183491.6|183633.8|183503.8|183438.5|183308.5|577
1723179000000|2024-08-09 04:50:00|183623.1|183493.1|183622.5|183492.5|183658.7|183503.1|183602.5|183457.3|621
1723179300000|2024-08-09 04:55:00|183619|183489|183614.6|183484.6|183652.2|183504.9|183608.4|183450.5|652
1723179600000|2024-08-09 05:00:00|183623.1|183493.1|183654.5|183524.5|183655.8|183561.6|183573.4|183454.9|317
1723179900000|2024-08-09 05:05:00|183639.1|183549.1|183619|183489|183639.1|183549.1|183580.4|183475.6|178
1723180200000|2024-08-09 05:10:00|183619.4|183489.4|183577.6|183487.6|183624.7|183514.3|183577.1|183475.4|112
1723180500000|2024-08-09 05:15:00|183579.1|183489.1|183579.1|183489.1|183613.6|183508|183572|183442|152
1723180800000|2024-08-09 05:20:00|183598|183508|183607.1|183477.1|183616.4|183508.6|183567.4|183469.4|120
1723181100000|2024-08-09 05:25:00|183598.6|183508.6|183584|183454|183615.8|183508.6|183576.6|183446.8|105
1723181400000|2024-08-09 05:30:00|183591|183461|183513.6|183423.6|183612.2|183495.6|183508.3|183399.4|88
1723181700000|2024-08-09 05:35:00|183513.1|183423.1|183545.4|183415.4|183551.4|183435.3|183508.2|183404.7|91
1723182000000|2024-08-09 05:40:00|183526.4|183436.4|183547.6|183417.6|183579.6|183475.7|183526.4|183409.2|209
1723182300000|2024-08-09 05:45:00|183548.6|183418.6|183525.3|183395.3|183562.1|183432.1|183521|183391|344
1723182600000|2024-08-09 05:50:00|183526.4|183396.4|183583.9|183493.9|183594.7|183504.7|183506.2|183395.2|114
1723182900000|2024-08-09 05:55:00|183586.2|183496.2|183577.6|183487.6|183597.3|183501.1|183545.7|183454.7|60
1723183200000|2024-08-09 06:00:00|183571.7|183481.7|183435|183345|183591.6|183493.7|183396.6|183306.6|357
1723183500000|2024-08-09 06:05:00|183433.3|183343.3|183433|183303|183457|183367|183366.3|183247.5|342
1723183800000|2024-08-09 06:10:00|183432.6|183302.6|183315.2|183225.2|183433.5|183314.2|183209|183119|442
1723184100000|2024-08-09 06:15:00|183316.2|183226.2|183244.6|183114.6|183357.7|183267.7|183205.7|183114.6|408
1723184400000|2024-08-09 06:20:00|183243.5|183113.5|183267.9|183177.9|183268.5|183178.5|183084.2|182964.4|434
1723184700000|2024-08-09 06:25:00|183267.3|183177.3|183271.4|183181.4|183319.4|183229.4|183255.7|183165.7|299
1723185000000|2024-08-09 06:30:00|183271.6|183181.6|183064.7|182934.7|183305|183215|183051.5|182925.5|318
1723185300000|2024-08-09 06:35:00|183065.7|182935.7|182882.9|182752.9|183072.5|182942.5|182858.9|182728.9|394
1723185600000|2024-08-09 06:40:00|182893.2|182763.2|182934.3|182844.3|183009.6|182919.6|182873|182759.7|483
1723185900000|2024-08-09 06:45:00|182934|182844|182974.4|182884.4|182974.4|182884.4|182926.3|182836.3|333
1723186200000|2024-08-09 06:50:00|182972.8|182882.8|182973.7|182883.7|183088|182998|182967.9|182877.9|195
1723186500000|2024-08-09 06:55:00|182974.4|182884.4|182971.6|182881.6|182987.3|182897.3|182953.2|182863.2|296
1723186800000|2024-08-09 07:00:00|182971|182881|182961.3|182871.3|183009.7|182919.7|182872.3|182782.3|362
1723187100000|2024-08-09 07:05:00|182959.6|182869.6|182946.4|182856.4|183047.9|182957.9|182942.5|182852.5|309
1723187400000|2024-08-09 07:10:00|182948.6|182858.6|182950.5|182860.5|182977.6|182887.6|182924.8|182834.8|371
1723187700000|2024-08-09 07:15:00|182948.8|182858.8|182872.2|182782.2|182960.5|182870.5|182861.6|182771.6|353
1723188000000|2024-08-09 07:20:00|182870.2|182780.2|182890.2|182800.2|182936.1|182846.1|182853.1|182763.1|357
1723188300000|2024-08-09 07:25:00|182889.4|182799.4|182920.2|182830.2|182942|182852|182868.8|182778.8|374
1723188600000|2024-08-09 07:30:00|182926.4|182836.4|182909.1|182819.1|182956.5|182866.5|182824.6|182734.6|296
1723188900000|2024-08-09 07:35:00|182902.4|182812.4|182931.4|182841.4|182936.9|182846.9|182839.2|182749.2|376
1723189200000|2024-08-09 07:40:00|182933.3|182843.3|183005.5|182915.5|183018.5|182928.5|182921.5|182831.5|239
1723189500000|2024-08-09 07:45:00|183007|182917|183088|182998|183108.2|183018.2|182971.3|182881.3|262
1723189800000|2024-08-09 07:50:00|183086.1|182996.1|183121.8|183031.8|183128.1|183038.1|183056.5|182966.5|314
1723190100000|2024-08-09 07:55:00|183125.2|183035.2|183064.5|182974.5|183135|183045|183062.3|182972.3|261
1723190400000|2024-08-09 08:00:00|183064.8|182974.8|183121.6|183031.6|183143.4|183053.4|183025.8|182935.8|366
1723190700000|2024-08-09 08:05:00|183121.5|183031.5|183096.7|183006.7|183143|183053|183075.1|182985.1|249
1723191000000|2024-08-09 08:10:00|183094.4|183004.4|183101.4|183011.4|183127.3|183037.3|182910.7|182820.7|414
1723191300000|2024-08-09 08:15:00|183091.9|183001.9|183182.9|183092.9|183182.9|183092.9|183028.7|182938.7|327
1723191600000|2024-08-09 08:20:00|183170.5|183080.5|183230.3|183140.3|183330.8|183200.8|183122.7|183025|392
1723191900000|2024-08-09 08:25:00|183230.4|183140.4|183289.5|183199.5|183374.1|183272.2|183228.7|183113.1|438
1723192200000|2024-08-09 08:30:00|183288|183198|183213.4|183123.4|183288|183198|183180.5|183090.5|465
1723192500000|2024-08-09 08:35:00|183213.2|183123.2|183151.5|183061.5|183231.2|183141.2|183138.2|183048.2|268
1723192800000|2024-08-09 08:40:00|183149.1|183059.1|183147.1|183057.1|183154.4|183064.4|183042.8|182952.8|231
1723193100000|2024-08-09 08:45:00|183145.5|183055.5|183163.8|183033.8|183167|183055.5|183067.6|182966.6|271
1723193400000|2024-08-09 08:50:00|183165.2|183035.2|183126.7|182996.7|183166.2|183060.4|183050.1|182927.1|310
1723193700000|2024-08-09 08:55:00|183126.8|182996.8|183285.7|183155.7|183285.7|183182.8|183125.9|182995.9|249
1723194000000|2024-08-09 09:00:00|183286.8|183156.8|183293.1|183203.1|183335.8|183245.8|183271.4|183151.5|336
1723194300000|2024-08-09 09:05:00|183296|183206|183367.2|183277.2|183392.2|183302.2|183295.7|183205.7|282
1723194600000|2024-08-09 09:10:00|183367.1|183277.1|183523|183433|183582.5|183492.5|183366.6|183276.6|325
1723194900000|2024-08-09 09:15:00|183520.1|183430.1|183174|183084|183550.2|183460.2|183163.1|183073.1|464
1723195200000|2024-08-09 09:20:00|183174.1|183084.1|183182.4|183092.4|183249.4|183159.4|183170.4|183080.4|378
1723195500000|2024-08-09 09:25:00|183182.5|183092.5|183117.1|183027.1|183216.1|183126.1|183105.2|183015.2|327
1723195800000|2024-08-09 09:30:00|183122.8|183032.8|183101.2|183011.2|183183|183093|183072.2|182980.8|431
1723196100000|2024-08-09 09:35:00|183095|183005|183022.3|182892.3|183136.1|183010.7|183022.3|182892.3|411
1723196400000|2024-08-09 09:40:00|183022.6|182892.6|183089.1|182959.1|183097.8|182967.8|183006.7|182876.7|303
1723196700000|2024-08-09 09:45:00|183090.3|182960.3|183127.8|182997.8|183206.1|183076.1|183056.5|182926.5|376
1723197000000|2024-08-09 09:50:00|183126.4|182996.4|183083.3|182953.3|183136.6|183046.6|183058.5|182953|182
1723197300000|2024-08-09 09:55:00|183082.1|182952.1|183055.7|182925.7|183085.4|182955.4|183019.2|182889.2|219
1723197600000|2024-08-09 10:00:00|183055.5|182925.5|183230.9|183100.9|183234.2|183104.2|183021.2|182891.2|302
1723197900000|2024-08-09 10:05:00|183231.2|183101.2|183239.3|183149.3|183246.5|183156.5|183061.1|182964|429
1723198200000|2024-08-09 10:10:00|183238.4|183148.4|183207.6|183117.6|183259|183169|183135.5|183045.5|356
1723198500000|2024-08-09 10:15:00|183205.9|183115.9|183165.2|183035.2|183247.7|183126.8|183148.9|183018.9|350
1723198800000|2024-08-09 10:20:00|183165.7|183035.7|183239.4|183109.4|183276|183146|183163.7|183033.7|365
1723199100000|2024-08-09 10:25:00|183233.7|183103.7|183144.2|183014.2|183264|183134|183140.6|183010.6|308
1723199400000|2024-08-09 10:30:00|183140|183010|183087.1|182957.1|183146|183016|183051.4|182954.6|98
1723199700000|2024-08-09 10:35:00|183087.3|182957.3|183163.7|183073.7|183197.3|183107.3|183057.5|182927.5|224
1723200000000|2024-08-09 10:40:00|183163.3|183073.3|183168.4|183078.4|183225.5|183135.5|183139.4|183049.4|365
1723200300000|2024-08-09 10:45:00|183169.7|183079.7|183223.1|183133.1|183260.8|183170.8|183169.7|183079.7|258
1723200600000|2024-08-09 10:50:00|183219.4|183129.4|183153|183063|183265.9|183175.9|183142.6|183052.6|280
1723200900000|2024-08-09 10:55:00|183152.3|183062.3|183137.4|183007.4|183218.8|183089.3|183108.6|182978.6|376
1723201200000|2024-08-09 11:00:00|183139.7|183009.7|183022.2|182892.2|183143.6|183013.6|183001.8|182871.8|461
1723201500000|2024-08-09 11:05:00|183027.8|182897.8|183092.2|182962.2|183239.6|183109.6|183027.8|182897.8|427
1723201800000|2024-08-09 11:10:00|183092.4|182962.4|183211.3|183081.3|183216.4|183086.4|183009.7|182879.7|410
1723202100000|2024-08-09 11:15:00|183213.4|183083.4|183213|183083|183221.9|183091.9|183085.9|182955.9|331
1723202400000|2024-08-09 11:20:00|183214.2|183084.2|183199.4|183109.4|183257.7|183127.7|183108.7|183006.6|356
1723202700000|2024-08-09 11:25:00|183200.4|183110.4|183257.9|183167.9|183266.1|183176.1|183197.3|183107.3|308
1723203000000|2024-08-09 11:30:00|183257.3|183167.3|183175.7|183085.7|183257.4|183167.4|183161.9|183071.9|358
1723203300000|2024-08-09 11:35:00|183176.5|183086.5|183216.5|183126.5|183226.3|183136.3|183165|183075|258
1723203600000|2024-08-09 11:40:00|183216.4|183126.4|183227.6|183097.6|183264.6|183174.6|183174|183084|319
1723203900000|2024-08-09 11:45:00|183226.5|183096.5|183158.6|183068.6|183231.3|183134.5|183143|183053|340
1723204200000|2024-08-09 11:50:00|183159.5|183069.5|183219.4|183129.4|183273.7|183183.7|183155.6|183065.6|295
1723204500000|2024-08-09 11:55:00|183215.1|183125.1|183344.8|183254.8|183353.7|183263.7|183175.9|183085.9|340
1723204800000|2024-08-09 12:00:00|183343.9|183253.9|183459.1|183369.1|183479.5|183389.5|183333.5|183243.5|477
1723205100000|2024-08-09 12:05:00|183457.9|183367.9|183399.4|183309.4|183466.1|183376.1|183320.1|183230.1|442
1723205400000|2024-08-09 12:10:00|183398.7|183308.7|183355.9|183265.9|183460.5|183370.5|183286.6|183196.6|524
1723205700000|2024-08-09 12:15:00|183355.8|183265.8|183304.3|183214.3|183422.8|183332.8|183259.5|183169.5|603
1723206000000|2024-08-09 12:20:00|183305|183215|183310.2|183220.2|183345.9|183255.9|183284|183194|499
1723206300000|2024-08-09 12:25:00|183310.6|183220.6|183335|183245|183357|183246.5|183248.8|183158.8|294
1723206600000|2024-08-09 12:30:00|183335.3|183245.3|183403.5|183313.5|183451.5|183361.5|183334.7|183244.7|415
1723206900000|2024-08-09 12:35:00|183404.1|183314.1|183476.7|183386.7|183537.8|183447.8|183389.1|183299.1|589
1723207200000|2024-08-09 12:40:00|183482.1|183392.1|183399.6|183309.6|183496.6|183406.6|183376.1|183286.1|357
1723207500000|2024-08-09 12:45:00|183399.7|183309.7|183399.1|183309.1|183408.1|183318.1|183383.6|183293.6|333
1723207800000|2024-08-09 12:50:00|183400.4|183310.4|183243.3|183153.3|183404.3|183314.3|183224.6|183132.9|439
1723208100000|2024-08-09 12:55:00|183243.2|183153.2|183215.8|183125.8|183256|183166|183200.9|183110.9|342
1723208400000|2024-08-09 13:00:00|183218.6|183128.6|183218.6|183128.6|183301.7|183211.7|183206.8|183116.8|517
1723208700000|2024-08-09 13:05:00|183227.3|183137.3|183216.6|183126.6|183269.7|183179.7|183204|183114|300
1723209000000|2024-08-09 13:10:00|183217.5|183127.5|183162.9|183072.9|183301.5|183211.5|183157.8|183067.8|327
1723209300000|2024-08-09 13:15:00|183170|183080|183165.2|183035.2|183212.6|183122.6|183149.8|183027.1|402
1723209600000|2024-08-09 13:20:00|183165|183035|183065.8|182975.8|183179.8|183049.8|182968.1|182878.1|422
1723209900000|2024-08-09 13:25:00|183056.8|182966.8|183142.8|183052.8|183159.7|183069.7|183049.9|182959.9|426
1723210200000|2024-08-09 13:30:00|183144.9|183054.9|183378.3|183288.3|183387.8|183297.8|183138.4|183048.4|669
1723210500000|2024-08-09 13:35:00|183375.3|183285.3|183316.3|183226.3|183381.2|183291.2|183274.7|183184.7|538
1723210800000|2024-08-09 13:40:00|183317.7|183227.7|183327.7|183237.7|183440.4|183350.4|183264.3|183174.3|543
1723211100000|2024-08-09 13:45:00|183327.6|183237.6|183349.4|183259.4|183427.2|183337.2|183293.1|183203.1|589
1723211400000|2024-08-09 13:50:00|183348.7|183258.7|183378.5|183288.5|183465.7|183375.7|183323.3|183233.3|660
1723211700000|2024-08-09 13:55:00|183382.6|183292.6|183418.2|183328.2|183450.6|183360.6|183358.1|183236.8|675
1723212000000|2024-08-09 14:00:00|183414.7|183324.7|183453|183363|183569.3|183479.3|183398.3|183308.3|676
1723212300000|2024-08-09 14:05:00|183447.3|183357.3|183309.3|183219.3|183496.6|183406.6|183279.9|183189.9|627
1723212600000|2024-08-09 14:10:00|183309.5|183219.5|183198.2|183108.2|183313.5|183223.5|183187.6|183097.6|575
1723212900000|2024-08-09 14:15:00|183201.8|183111.8|183144|183054|183230|183140|183124.2|183034.2|663
1723213200000|2024-08-09 14:20:00|183144.1|183054.1|183235.1|183145.1|183249|183159|183129.6|183039.6|427
1723213500000|2024-08-09 14:25:00|183237.4|183147.4|183192.9|183102.9|183237.4|183147.4|183157.9|183067.9|584
1723213800000|2024-08-09 14:30:00|183190|183100|183184.8|183094.8|183197.7|183107.7|183177.2|183087.2|389
1723214100000|2024-08-09 14:35:00|183183.1|183093.1|183184.7|183094.7|183193.1|183103.1|183161.4|183071.4|379
1723214400000|2024-08-09 14:40:00|183183.7|183093.7|183171.7|183081.7|183187.7|183097.7|183036.4|182946.4|494
1723214700000|2024-08-09 14:45:00|183171.6|183081.6|183158.3|183068.3|183171.6|183081.6|183048.1|182958.1|547
1723215000000|2024-08-09 14:50:00|183160.7|183070.7|182985.6|182895.6|183164.3|183074.3|182981.5|182891.5|612
1723215300000|2024-08-09 14:55:00|182988.8|182898.8|183208.2|183118.2|183222.8|183132.8|182980.2|182890.2|629
1723215600000|2024-08-09 15:00:00|183206.8|183116.8|183361.8|183271.8|183404.8|183314.8|183201.2|183111.2|619
1723215900000|2024-08-09 15:05:00|183360.4|183270.4|183259.7|183169.7|183386.8|183296.8|183243.2|183153.2|535
1723216200000|2024-08-09 15:10:00|183260.9|183170.9|183046.2|182956.2|183263.3|183173.3|183019.4|182929.4|619
1723216500000|2024-08-09 15:15:00|183042.9|182952.9|183217.6|183127.6|183248.4|183158.4|182996|182906|574
1723216800000|2024-08-09 15:20:00|183218.2|183128.2|183266.8|183176.8|183283.6|183193.6|183216.3|183126.3|494
1723217100000|2024-08-09 15:25:00|183263.8|183173.8|183213.4|183123.4|183409.2|183319.2|183161.8|183071.8|646
1723217400000|2024-08-09 15:30:00|183214.1|183124.1|183160|183070|183259.5|183169.5|183148.4|183058.4|428
1723217700000|2024-08-09 15:35:00|183160.1|183070.1|183152.2|183062.2|183239.6|183149.6|183150.2|183060.2|409
1723218000000|2024-08-09 15:40:00|183149.4|183059.4|183080.1|182990.1|183149.4|183059.4|183033.4|182943.4|383
1723218300000|2024-08-09 15:45:00|183080|182990|183073.9|182983.9|183103.1|183013.1|183047.7|182957.7|318
1723218600000|2024-08-09 15:50:00|183073.8|182983.8|183065.3|182975.3|183103.4|183013.4|183062.2|182972.2|222
1723218900000|2024-08-09 15:55:00|183065.2|182975.2|183218.1|183128.1|183247.6|183157.6|183061.1|182971.1|389
1723219200000|2024-08-09 16:00:00|183219|183129|183239.1|183109.1|183240.1|183145.7|183161.9|183071.9|323
1723219500000|2024-08-09 16:05:00|183239.5|183109.5|183296.3|183166.3|183301.8|183171.8|183234.1|183104.1|225
1723219800000|2024-08-09 16:10:00|183296.2|183166.2|183281.4|183151.4|183349.1|183219.1|183269.4|183139.4|197
1723220100000|2024-08-09 16:15:00|183279.4|183149.4|183251.3|183121.3|183279.4|183165.8|183243.7|183113.7|245
1723220400000|2024-08-09 16:20:00|183252.4|183122.4|183244.2|183114.2|183254.3|183124.3|183194.1|183064.1|196
1723220700000|2024-08-09 16:25:00|183239.9|183109.9|183216.4|183086.4|183239.9|183129.2|183168.7|183076.8|167
1723221000000|2024-08-09 16:30:00|183217.1|183087.1|183182.1|183092.1|183227.7|183097.7|183178.8|183066|128
1723221300000|2024-08-09 16:35:00|183182|183092|183294.2|183204.2|183314.8|183224.8|183180.7|183090.7|151
1723221600000|2024-08-09 16:40:00|183292.8|183202.8|183294.6|183204.6|183323.3|183233.3|183284.8|183194.8|152
1723221900000|2024-08-09 16:45:00|183294.5|183204.5|183293.9|183203.9|183305.1|183215.1|183283.7|183193.7|134
1723222200000|2024-08-09 16:50:00|183294.1|183204.1|183311.4|183221.4|183325.6|183235.6|183293|183203|163
1723222500000|2024-08-09 16:55:00|183311.2|183221.2|183280.1|183190.1|183312.7|183222.7|183280.1|183190.1|108
1723222800000|2024-08-09 17:00:00|183284.2|183194.2|183276.5|183146.5|183286.1|183196.1|183225.7|183135.7|203
1723223100000|2024-08-09 17:05:00|183328.9|183198.9|183300.4|183210.4|183329.8|183222.9|183298.6|183191.8|202
1723223400000|2024-08-09 17:10:00|183299.4|183209.4|183295.6|183205.6|183316.7|183226.7|183293.2|183203.2|163
1723223700000|2024-08-09 17:15:00|183293.1|183203.1|183234.4|183144.4|183297.3|183207.3|183220.2|183130.2|191
1723224000000|2024-08-09 17:20:00|183234.2|183144.2|183245.8|183155.8|183245.9|183155.9|183212.4|183122.4|141
1723224300000|2024-08-09 17:25:00|183245.6|183155.6|183220.6|183130.6|183246.3|183156.3|183216.9|183126.9|143
1723224600000|2024-08-09 17:30:00|183219.4|183129.4|183197.8|183107.8|183219.4|183129.4|183187.4|183097.4|140
1723224900000|2024-08-09 17:35:00|183197.6|183107.6|183193.1|183103.1|183202.2|183112.2|183181.7|183091.7|96
1723225200000|2024-08-09 17:40:00|183192.1|183102.1|183211.2|183121.2|183234|183144|183192.1|183102.1|134
1723225500000|2024-08-09 17:45:00|183211|183121|183211.9|183121.9|183218|183128|183206|183116|101
1723225800000|2024-08-09 17:50:00|183213|183123|183251.5|183161.5|183253.1|183163.1|183212.6|183122.6|141
1723226100000|2024-08-09 17:55:00|183248.4|183158.4|183260.9|183170.9|183263.2|183173.2|183241.1|183151.1|109
1723226400000|2024-08-09 18:00:00|183261.3|183171.3|183238.6|183148.6|183263.7|183173.7|183235.3|183145.3|112
1723226700000|2024-08-09 18:05:00|183238.8|183148.8|183245|183115|183250.1|183156.1|183229.1|183106.7|97
1723227000000|2024-08-09 18:10:00|183246.1|183116.1|183281|183151|183311|183181|183246|183116|149
1723227300000|2024-08-09 18:15:00|183281.9|183151.9|183285.9|183155.9|183294.3|183164.3|183277.3|183147.3|116
1723227600000|2024-08-09 18:20:00|183285.4|183155.4|183237.6|183107.6|183288.3|183158.3|183237.5|183107.5|125
1723227900000|2024-08-09 18:25:00|183237|183107|183225.7|183135.7|183251.3|183137.6|183214.7|183102.3|92
1723228200000|2024-08-09 18:30:00|183223.9|183133.9|183172.6|183042.6|183226.7|183136.7|183150.1|183031.7|150
1723228500000|2024-08-09 18:35:00|183170|183040|183224.6|183094.6|183278.8|183148.8|183169.3|183039.3|164
1723228800000|2024-08-09 18:40:00|183225.5|183095.5|183215.1|183085.1|183231.2|183101.2|183215.1|183085.1|80
1723229100000|2024-08-09 18:45:00|183215.4|183085.4|183200|183070|183215.4|183085.4|183190.5|183060.5|100
1723229400000|2024-08-09 18:50:00|183198.9|183068.9|183198.2|183068.2|183208.4|183078.4|183196.6|183066.6|81
1723229700000|2024-08-09 18:55:00|183198.3|183068.3|183109.2|182979.2|183208.3|183078.3|183109.2|182979.2|154
1723230000000|2024-08-09 19:00:00|183113.9|182983.9|183171.6|183081.6|183198.1|183082.8|183109.5|182979.5|187
1723230300000|2024-08-09 19:05:00|183173|183083|183182.8|183052.8|183202.2|183085.6|183149.5|183052.8|143
1723230600000|2024-08-09 19:10:00|183182.4|183052.4|183207.9|183077.9|183213.8|183083.8|183166.1|183036.1|106
1723230900000|2024-08-09 19:15:00|183207.8|183077.8|183217.3|183087.3|183242.9|183112.9|183193.8|183063.8|153
1723231200000|2024-08-09 19:20:00|183217.2|183087.2|183296.6|183166.6|183307.8|183177.8|183217.2|183087.2|124
1723231500000|2024-08-09 19:25:00|183299.7|183169.7|183270.8|183140.8|183299.8|183169.8|183264.6|183134.6|77
1723231800000|2024-08-09 19:30:00|183271|183141|183247.6|183117.6|183277|183147|183227|183115.9|79
1723232100000|2024-08-09 19:35:00|183248.1|183118.1|183233.9|183103.9|183248.1|183138.3|183189.6|183092.9|135
1723232400000|2024-08-09 19:40:00|183233.8|183103.8|183237.7|183107.7|183241.5|183128.5|183201.5|183089.2|93
1723232700000|2024-08-09 19:45:00|183236.8|183106.8|183210.8|183080.8|183243.5|183133.7|183190.9|183080.8|73
1723233000000|2024-08-09 19:50:00|183210.3|183080.3|183209.2|183079.2|183214.4|183084.4|183184.7|183054.7|113
1723233300000|2024-08-09 19:55:00|183209|183079|183255.5|183125.5|183278.6|183164.5|183185|183055|123
1723233600000|2024-08-09 20:00:00|183254.5|183124.5|183233.8|183103.8|183256.1|183149.3|183182|183056.7|124
1723233900000|2024-08-09 20:05:00|183233.2|183103.2|183258.5|183128.5|183258.9|183128.9|183222.9|183092.9|77
1723234200000|2024-08-09 20:10:00|183256.8|183126.8|183255|183125|183257.1|183127.1|183253.6|183123.6|64
1723234500000|2024-08-09 20:15:00|183254.9|183124.9|183252.9|183122.9|183255.9|183125.9|183250.1|183120.1|55
1723234800000|2024-08-09 20:20:00|183252.5|183122.5|183252.9|183122.9|183254.4|183124.4|183250|183120|58
1723235100000|2024-08-09 20:25:00|183253|183123|183392.8|183100.6|183429.8|183219.5|183222.4|183040|280
1723235400000|2024-08-09 20:30:00|183389.7|183112.9|183436.6|183094.6|183456.1|183238.1|183205.7|183008.7|1195
1723235700000|2024-08-09 20:35:00|183395.2|183053.2|183421.8|183079.8|183476.1|183227.2|183244.9|182988.2|1197
1723236000000|2024-08-09 20:40:00|183359.4|183019.4|183409.5|183067.5|183467.8|183254.6|183188.7|182975.6|1171
1723236300000|2024-08-09 20:45:00|183398.5|183056.5|183456.7|183114.7|183507.6|183238.5|183253|182987.5|552
1723236600000|2024-08-09 20:50:00|183446.5|183104.5|183444.8|183102.8|183500.5|183158.5|183355.7|183013.7|1060
1723236900000|2024-08-09 20:55:00|183449.3|183107.3|183464.5|183122.5|183475.6|183133.6|183417.9|183075.9|151
1723406400000|2024-08-11 20:00:00|183304.1|182907.1|183304.1|182907.1|183534.3|183137.3|183304.1|182907.1|4
1723406700000|2024-08-11 20:05:00|183489.7|183092.7|183304.1|182907.1|183489.7|183092.7|183304.1|182907.1|4
1723407000000|2024-08-11 20:10:00|183489.7|183092.7|183304.1|182907.1|183489.7|183092.7|183304.1|182907.1|2
1723407300000|2024-08-11 20:15:00|183534.3|183137.3|183534.3|183137.3|183534.3|183137.3|183534.3|183137.3|1
1723407600000|2024-08-11 20:20:00|183304.1|182907.1|183489.7|183092.7|183489.7|183092.7|183304.1|182907.1|2
1723407900000|2024-08-11 20:25:00|183304.1|182907.1|183304.1|182907.1|183304.1|182907.1|183304.1|182907.1|1
1723408200000|2024-08-11 20:30:00|183489.7|183092.7|183304.1|182907.1|183489.7|183092.7|183304.1|182907.1|2
1723408500000|2024-08-11 20:35:00|183489.7|183092.7|183489.7|183092.7|183489.7|183092.7|183304.1|182907.1|3
1723408800000|2024-08-11 20:40:00|183304.1|182907.1|183304.1|182907.1|183304.1|182907.1|183304.1|182907.1|1
1723409700000|2024-08-11 20:55:00|183353.9|182956.9|183358|182961|183358|182961|183353.9|182956.9|21
1723410000000|2024-08-11 21:00:00|183358.1|182961.1|183332.2|182990.2|183358.2|182990.2|183330.8|182961.1|16
1723410300000|2024-08-11 21:05:00|183300.1|182958.1|183311|182969|183312.2|182970.2|183300.1|182958.1|27
1723410600000|2024-08-11 21:10:00|183311.3|182969.3|183311.3|182969.3|183311.3|182969.3|183311.3|182969.3|1
1723411500000|2024-08-11 21:25:00|183308.6|182966.6|183310.7|182968.7|183310.7|182968.7|183308.6|182966.6|3
1723411800000|2024-08-11 21:30:00|183311.2|182969.2|183311.2|182969.2|183311.2|182969.2|183311.2|182969.2|1
1723413600000|2024-08-11 22:00:00|183587.9|183245.9|183101.6|182759.6|183611.4|183269.4|183079.2|182737.2|77
1723413900000|2024-08-11 22:05:00|183102.2|182760.2|183202.7|182860.7|183330.3|182988.3|183102.2|182760.2|101
1723414200000|2024-08-11 22:10:00|183202.8|182860.8|183171.9|182829.9|183206.8|182864.8|183168.2|182826.2|70
1723414500000|2024-08-11 22:15:00|183206.9|182864.9|183207.9|182865.9|183228.2|182886.2|183167.6|182825.6|46
1723414800000|2024-08-11 22:20:00|183168.1|182826.1|183222.9|182880.9|183293.4|182951.4|183165.1|182823.1|67
1723415100000|2024-08-11 22:25:00|183227.7|182885.7|183235.1|182893.1|183306.5|182964.5|183194.2|182852.2|80
1723415400000|2024-08-11 22:30:00|183198.4|182856.4|183262.5|182920.5|183346.2|183004.2|183198.4|182856.4|70
1723415700000|2024-08-11 22:35:00|183288.6|182946.6|183253.7|182911.7|183288.7|182946.7|183223|182881|82
1723416000000|2024-08-11 22:40:00|183252.8|182910.8|183223.3|182881.3|183274.1|182932.1|183223.3|182881.3|78
1723416300000|2024-08-11 22:45:00|183223.7|182881.7|183237.8|182895.8|183262.4|182920.4|183218.6|182876.6|68
1723416600000|2024-08-11 22:50:00|183238|182896|183301.5|182959.5|183301.5|182959.5|183184.4|182842.4|44
1723416900000|2024-08-11 22:55:00|183212.4|182870.4|183212.9|182870.9|183305.8|182963.8|183191|182849|29
1723417200000|2024-08-11 23:00:00|183301.7|182959.7|183181.9|182839.9|183305.8|182963.8|183129.9|182787.9|80
1723417500000|2024-08-11 23:05:00|183192.7|182850.7|183217.4|182875.4|183224.4|182882.4|183183.9|182841.9|46
1723417800000|2024-08-11 23:10:00|183217.3|182875.3|183172.3|182858.3|183217.3|182892.1|183172.3|182847.6|46
1723418100000|2024-08-11 23:15:00|183172.2|182859.5|183130.2|182897.2|183199.1|182905|183130.2|182845.1|52
1723418400000|2024-08-11 23:20:00|183130.1|182898.9|183201.7|182905.2|183235.2|182913.3|183128.4|182867.9|37
1723418700000|2024-08-11 23:25:00|183201.6|182905.3|183130.5|182902.6|183201.6|182918.6|183130|182894.6|34
1723419000000|2024-08-11 23:30:00|183119|182914.1|183125|182852.2|183236.4|182920.2|183098.6|182843|42
1723419300000|2024-08-11 23:35:00|183125.3|182852.4|183103|182891|183151.5|182905.7|183098.3|182841.7|53
1723419600000|2024-08-11 23:40:00|183115.6|182871.2|183189|182974|183253.3|182975.3|183112.3|182835.2|52
1723419900000|2024-08-11 23:45:00|183187.2|182976.1|183181.8|182971.9|183216.3|182979.9|183169.3|182901.7|41
1723420200000|2024-08-11 23:50:00|183194.8|182911.7|183194.7|182911.9|183194.8|182972.4|183181.6|182911.7|14
1723420500000|2024-08-11 23:55:00|183182.2|182972.4|183192.2|182972.1|183257.8|182989|183182.2|182912|47
1723420800000|2024-08-12 00:00:00|183203.8|182963.5|183197.1|182971.3|183203.8|182979|183179.7|182933.5|99
1723421100000|2024-08-12 00:05:00|183197|182974.4|183191.6|182953.7|183198.8|182976.9|183174.5|182926.5|89
1723421400000|2024-08-12 00:10:00|183192.3|182954.2|183215.3|183005.1|183253.2|183053.5|183183|182920.9|71
1723421700000|2024-08-12 00:15:00|183215.1|183005.5|183160.4|182946.8|183224.8|183055.1|183137.2|182931.7|67
1723422000000|2024-08-12 00:20:00|183160.3|182948|183136.1|183006.1|183185.8|183006.1|183095|182940|46
1723422300000|2024-08-12 00:25:00|183124.8|182994.8|183137.8|183007.8|183138.8|183008.8|183124.8|182994.8|27
1723422600000|2024-08-12 00:30:00|183126.8|182996.8|183124.6|182994.6|183137.9|183007.9|183122.1|182992.1|35
1723422900000|2024-08-12 00:35:00|183136|183006|183086.9|182956.9|183136|183006|183069.2|182939.2|38
1723423200000|2024-08-12 00:40:00|183087|182957|183066.2|182936.2|183096.5|182966.5|183054.6|182924.6|46
1723423500000|2024-08-12 00:45:00|183065|182935|183076.2|182946.2|183090.1|182960.1|183046.7|182916.7|88
1723423800000|2024-08-12 00:50:00|183077|182947|183041.1|182911.1|183083.3|182953.3|183041.1|182911.1|61
1723424100000|2024-08-12 00:55:00|183031.9|182901.9|183058.1|182928.1|183068.8|182938.8|183024.6|182894.6|44
1723424400000|2024-08-12 01:00:00|183058.2|182928.2|183044.2|182914.2|183058.2|182928.2|183036.8|182906.8|29
1723424700000|2024-08-12 01:05:00|183047.3|182917.3|183090.3|182960.3|183115.3|182985.3|183044.1|182914.1|86
1723425000000|2024-08-12 01:10:00|183092.2|182962.2|183073.4|182943.4|183098.6|182968.6|183061.7|182931.7|83
1723425300000|2024-08-12 01:15:00|183073.2|182943.2|183073.9|182943.9|183079.3|182949.3|183058.1|182928.1|68
1723425600000|2024-08-12 01:20:00|183073.2|182943.2|182948.8|182818.8|183074.7|182944.7|182934.3|182804.3|45
1723425900000|2024-08-12 01:25:00|182946.5|182816.5|182942.5|182812.5|182964.7|182834.7|182932.5|182802.5|54
1723426200000|2024-08-12 01:30:00|182941.1|182811.1|182952.8|182822.8|182956.1|182826.1|182933.7|182803.7|60
1723426500000|2024-08-12 01:35:00|182940.5|182810.5|182952.8|182822.8|182957.1|182827.1|182935.2|182805.2|52
1723426800000|2024-08-12 01:40:00|182945.5|182815.5|182997.3|182867.3|182997.3|182867.3|182945.5|182815.5|30
1723427100000|2024-08-12 01:45:00|182994|182864|182997.1|182867.1|182997.3|182867.3|182990.6|182860.6|22
1723427400000|2024-08-12 01:50:00|182990.6|182860.6|182988.1|182858.1|182997.1|182867.1|182966.6|182836.6|31
1723427700000|2024-08-12 01:55:00|182981|182851|182980.7|182850.7|182989.4|182859.4|182980.7|182850.7|14
1723428000000|2024-08-12 02:00:00|182974.8|182844.8|182983.6|182853.6|182989.4|182859.4|182974.8|182844.8|16
1723428300000|2024-08-12 02:05:00|182987|182857|182989.3|182859.3|182989.3|182859.3|182982.4|182852.4|16
1723428600000|2024-08-12 02:10:00|182985.9|182855.9|183151.9|182938.9|183155.4|183000.1|182985.9|182855.9|78
1723428900000|2024-08-12 02:15:00|183152.3|182937.1|183106.9|182976.9|183157.1|182990.2|183093.7|182914.4|394
1723429200000|2024-08-12 02:20:00|183104.1|182974.1|183092.6|182962.6|183135.2|182978.6|183069.3|182904.6|116
1723429500000|2024-08-12 02:25:00|183092.3|182962.3|183051.9|182921.9|183139.3|182971.5|183043.7|182908.2|58
1723429800000|2024-08-12 02:30:00|183051.3|182921.3|183021.8|182891.8|183082.5|182927.1|183002.1|182865.8|206
1723430100000|2024-08-12 02:35:00|183025.2|182895.2|183063.3|182933.3|183063.6|182933.6|183008.7|182878.7|139
1723430400000|2024-08-12 02:40:00|183064|182934|183064.6|182934.6|183064.9|182934.9|183051.7|182921.7|54
1723430700000|2024-08-12 02:45:00|183065.1|182935.1|183056.4|182926.4|183065.1|182935.1|183044.5|182914.5|59
1723431000000|2024-08-12 02:50:00|183055.4|182925.4|183058.1|182928.1|183061.2|182931.2|183040.9|182910.9|181
1723431300000|2024-08-12 02:55:00|183052.9|182922.9|183084|182954|183093.2|182963.2|183049.7|182919.7|85
1723431600000|2024-08-12 03:00:00|183079.5|182949.5|183069.2|182939.2|183089.9|182959.9|183061.4|182931.4|160
1723431900000|2024-08-12 03:05:00|183071.2|182941.2|183068.8|182938.8|183072.1|182942.1|183065.3|182935.3|48
1723432200000|2024-08-12 03:10:00|183069.4|182939.4|183072.8|182942.8|183077.7|182947.7|183068.5|182938.5|46
1723432500000|2024-08-12 03:15:00|183071.5|182941.5|183076.4|182946.4|183081.7|182951.7|183070|182940|60
1723432800000|2024-08-12 03:20:00|183074.9|182944.9|183151.1|183021.1|183164.9|183034.9|183074.2|182944.2|173
1723433100000|2024-08-12 03:25:00|183150.7|183020.7|183147.9|183017.9|183157.1|183027.1|183137.3|183007.3|156
1723433400000|2024-08-12 03:30:00|183150.7|183020.7|183153.1|183023.1|183157.7|183027.7|183135.7|183005.7|229
1723433700000|2024-08-12 03:35:00|183155.2|183025.2|183191.1|183061.1|183196.3|183066.3|183136.6|183006.6|151
1723434000000|2024-08-12 03:40:00|183191.6|183061.6|183190.4|183060.4|183193.1|183063.1|183189.5|183059.5|49
1723434300000|2024-08-12 03:45:00|183189.6|183059.6|183227.6|183097.6|183230.3|183100.3|183183.3|183053.3|162
1723434600000|2024-08-12 03:50:00|183228.4|183098.4|183222.3|183092.3|183233.8|183103.8|183220.4|183090.4|224
1723434900000|2024-08-12 03:55:00|183221.8|183091.8|183229.5|183099.5|183233.9|183103.9|183219.9|183089.9|177
1723435200000|2024-08-12 04:00:00|183229.2|183099.2|183226|183096|183232.9|183102.9|183215.4|183085.4|246
1723435500000|2024-08-12 04:05:00|183227.8|183097.8|183225.7|183095.7|183230|183100|183215.2|183085.2|202
1723435800000|2024-08-12 04:10:00|183225.4|183095.4|183228.6|183098.6|183232.3|183102.3|183220.6|183090.6|197
1723436100000|2024-08-12 04:15:00|183229.8|183099.8|183231.5|183101.5|183235.2|183105.2|183225.3|183095.3|193
1723436400000|2024-08-12 04:20:00|183231|183101|183226.5|183096.5|183234.2|183104.2|183222.1|183092.1|218
1723436700000|2024-08-12 04:25:00|183227|183097|183226.6|183096.6|183227.5|183097.5|183215.7|183085.7|230
1723437000000|2024-08-12 04:30:00|183226.3|183096.3|183215.9|183085.9|183234|183104|183215.9|183085.9|172
1723437300000|2024-08-12 04:35:00|183216.4|183086.4|183256.1|183051.8|183262.2|183091.2|183207.4|183048.9|242
1723437600000|2024-08-12 04:40:00|183255.3|183076.5|183203.8|183073.8|183261.8|183089.5|183194.2|183037.6|207
1723437900000|2024-08-12 04:45:00|183202.5|183072.5|183214.5|183084.5|183251.9|183087|183194.7|183034.5|209
1723438200000|2024-08-12 04:50:00|183216|183086|183086.5|182956.5|183255.1|183090|183080|182950|174
1723438500000|2024-08-12 04:55:00|183089.3|182959.3|183099.9|182969.9|183100.9|182970.9|183078.6|182948.6|127
1723438800000|2024-08-12 05:00:00|183097.2|182967.2|183058.9|182928.9|183100.1|182970.1|183058.7|182928.7|207
1723439100000|2024-08-12 05:05:00|183059.4|182929.4|183079.3|182949.3|183087.6|182957.6|183045.9|182915.9|154
1723439400000|2024-08-12 05:10:00|183079.4|182949.4|183077.4|182947.4|183095.4|182965.4|183042.7|182935.1|169
1723439700000|2024-08-12 05:15:00|183078.6|182948.6|183065.5|182935.5|183085.5|182955.5|183027.3|182934.1|181
1723440000000|2024-08-12 05:20:00|183069.1|182939.1|183088.6|182958.6|183093.1|182967.7|183041.3|182924.3|135
1723440300000|2024-08-12 05:25:00|183090.2|182960.2|183071.4|182941.4|183091.3|182961.3|183033.9|182932.9|146
1723440600000|2024-08-12 05:30:00|183070.3|182940.3|183145.4|183015.4|183154.8|183024.8|183033.8|182932.4|200
1723440900000|2024-08-12 05:35:00|183147|183017|183115.1|182985.1|183147.6|183028.3|183105.7|182975.7|161
1723441200000|2024-08-12 05:40:00|183116.1|182986.1|183122.1|182992.1|183142.6|183012.6|183087.6|182979.3|158
1723441500000|2024-08-12 05:45:00|183122.4|182992.4|183122.6|183032.6|183156.1|183046.5|183089.8|182985|330
1723441800000|2024-08-12 05:50:00|183130.6|183040.6|183132.2|183002.2|183191.9|183061.9|183113.1|182984.4|441
1723442100000|2024-08-12 05:55:00|183131.3|183001.3|183130.5|183000.5|183142.7|183012.7|183110|182980|273
1723442400000|2024-08-12 06:00:00|183130.1|183000.1|183053.5|182963.5|183136.9|183006.9|183022.7|182932.7|310
1723442700000|2024-08-12 06:05:00|183057.4|182967.4|182934.4|182844.4|183062.3|182972.3|182894.9|182804.9|294
1723443000000|2024-08-12 06:10:00|182936.5|182846.5|183002.6|182912.6|183028.5|182938.5|182926.4|182836.4|217
1723443300000|2024-08-12 06:15:00|183003.2|182913.2|182995.1|182905.1|183046.2|182956.2|182984.4|182894.4|281
1723443600000|2024-08-12 06:20:00|182993.1|182903.1|183113.7|183023.7|183126.7|183036.7|182946.4|182856.4|275
1723443900000|2024-08-12 06:25:00|183109.8|183019.8|183009|182919|183204.1|183114.1|183005.4|182886.2|330
1723444200000|2024-08-12 06:30:00|183006.6|182916.6|182956.3|182866.3|183087.2|182974.5|182942.3|182847.6|369
1723444500000|2024-08-12 06:35:00|182956.2|182866.2|182995.3|182905.3|183003.2|182913.2|182934.8|182844.8|311
1723444800000|2024-08-12 06:40:00|182994.3|182904.3|182984.7|182894.7|183015.6|182925.6|182960.8|182870.8|231
1723445100000|2024-08-12 06:45:00|182983.7|182893.7|182893.8|182803.8|182989.7|182899.7|182833.4|182743.4|342
1723445400000|2024-08-12 06:50:00|182890.1|182800.1|182776.8|182686.8|182894.1|182804.1|182764.9|182674.9|192
1723445700000|2024-08-12 06:55:00|182780.3|182690.3|182647.5|182557.5|182784.2|182694.2|182615.5|182525.5|357
1723446000000|2024-08-12 07:00:00|182652.9|182562.9|182610.1|182520.1|182695.3|182605.3|182590.2|182500.2|410
1723446300000|2024-08-12 07:05:00|182610.9|182520.9|182544.2|182454.2|182663.3|182573.3|182540.6|182450.6|348
1723446600000|2024-08-12 07:10:00|182544.3|182454.3|182568.5|182478.5|182583.4|182493.4|182522.2|182432.2|329
1723446900000|2024-08-12 07:15:00|182567|182477|182616.4|182526.4|182742|182652|182537.8|182447.8|419
1723447200000|2024-08-12 07:20:00|182617.3|182527.3|182687.6|182597.6|182743.3|182653.3|182616.5|182526.5|399
1723447500000|2024-08-12 07:25:00|182685.5|182595.5|182658.3|182568.3|182763.3|182673.3|182653.4|182563.4|298
1723447800000|2024-08-12 07:30:00|182659.1|182569.1|182512|182422|182660.3|182570.3|182511.5|182404.4|266
1723448100000|2024-08-12 07:35:00|182512.8|182422.8|182536.2|182446.2|182569.6|182479.6|182512.8|182408.9|400
1723448400000|2024-08-12 07:40:00|182536.4|182446.4|182487.9|182397.9|182540|182450|182417.5|182327.5|329
1723448700000|2024-08-12 07:45:00|182486.6|182396.6|182424.6|182334.6|182487.3|182397.3|182424.6|182334.6|338
1723449000000|2024-08-12 07:50:00|182423.7|182333.7|182435.9|182345.9|182465|182375|182362.9|182272.9|317
1723449300000|2024-08-12 07:55:00|182438|182348|182447.3|182357.3|182507.7|182417.7|182358|182268|397
1723449600000|2024-08-12 08:00:00|182449.1|182359.1|182424.3|182334.3|182480|182390|182381.6|182262.4|508
1723449900000|2024-08-12 08:05:00|182424.5|182334.5|182512.5|182422.5|182560|182470|182424.4|182334.4|375
1723450200000|2024-08-12 08:10:00|182511.3|182421.3|182572.6|182482.6|182631.3|182541.3|182509.9|182419.9|377
1723450500000|2024-08-12 08:15:00|182572.5|182482.5|182581.6|182491.6|182631.5|182541.5|182542.3|182452.3|324
1723450800000|2024-08-12 08:20:00|182581.5|182491.5|182499.1|182409.1|182591.1|182501.1|182433.6|182343.6|309
1723451100000|2024-08-12 08:25:00|182499.2|182409.2|182472.1|182382.1|182560.9|182470.9|182458.4|182368.4|276
1723451400000|2024-08-12 08:30:00|182469.5|182379.5|182481.9|182391.9|182524.5|182434.5|182399.1|182309.1|339
1723451700000|2024-08-12 08:35:00|182480.4|182390.4|182510.1|182420.1|182513.8|182423.8|182462.9|182372.9|331
1723452000000|2024-08-12 08:40:00|182511.6|182421.6|182461.7|182371.7|182534.2|182444.2|182413.1|182323.1|284
1723452300000|2024-08-12 08:45:00|182461.5|182371.5|182447|182357|182553.4|182463.4|182438.2|182348.2|213
1723452600000|2024-08-12 08:50:00|182446.7|182356.7|182413.8|182323.8|182484.3|182394.3|182391.2|182290.7|275
1723452900000|2024-08-12 08:55:00|182414.5|182324.5|182400.3|182310.3|182487.5|182397.5|182396.2|182294.4|322
1723453200000|2024-08-12 09:00:00|182398|182308|182426.6|182336.6|182426.6|182336.6|182392.7|182302.7|228
1723453500000|2024-08-12 09:05:00|182426.4|182336.4|182341.4|182251.4|182477.7|182387.7|182317|182227|242
1723453800000|2024-08-12 09:10:00|182344.5|182254.5|182349.6|182259.6|182400.8|182310.8|182298.1|182208.1|281
1723454100000|2024-08-12 09:15:00|182350.6|182260.6|182324|182234|182367.9|182277.9|182301.3|182211.3|205
1723454400000|2024-08-12 09:20:00|182320|182230|182309.4|182219.4|182323.7|182233.7|182301.2|182211.2|180
1723454700000|2024-08-12 09:25:00|182308.3|182218.3|182309|182219|182410.7|182320.7|182132.2|182042.2|393
1723455000000|2024-08-12 09:30:00|182307.7|182217.7|182117.9|182027.9|182340.2|182250.2|182109.2|181999.8|400
1723455300000|2024-08-12 09:35:00|182117.7|182027.7|182011|181921|182175.1|182085.1|182010|181920|348
1723455600000|2024-08-12 09:40:00|182010.6|181920.6|182056.4|181966.4|182117.9|182027.9|182010.6|181920.6|240
1723455900000|2024-08-12 09:45:00|182055.5|181965.5|182125.6|182035.6|182161|182071|182055.5|181965.5|227
1723456200000|2024-08-12 09:50:00|182124.5|182034.5|182065.9|181975.9|182134.6|182044.6|182038.6|181948.6|300
1723456500000|2024-08-12 09:55:00|182059.2|181969.2|182118|182028|182152.6|182062.6|182041.7|181951.7|249
1723456800000|2024-08-12 10:00:00|182110.9|182020.9|182024.6|181934.6|182114.1|182024.1|182010.8|181920.8|315
1723457100000|2024-08-12 10:05:00|182020.6|181930.6|182128.6|182038.6|182185.7|182095.7|181989.7|181899.7|262
1723457400000|2024-08-12 10:10:00|182128.4|182038.4|182147.5|182057.5|182230.9|182140.9|182120.8|182030.8|245
1723457700000|2024-08-12 10:15:00|182147.6|182057.6|182141.2|182051.2|182150.5|182060.5|182131.3|182041.3|225
1723458000000|2024-08-12 10:20:00|182139.8|182049.8|182134.7|182044.7|182156.4|182066.4|182119.4|182029.4|179
1723458300000|2024-08-12 10:25:00|182135.1|182045.1|182224.9|182134.9|182253|182163|182135.1|182045.1|229
1723458600000|2024-08-12 10:30:00|182224.8|182134.8|182224|182134|182246|182156|182188.6|182098.6|151
1723458900000|2024-08-12 10:35:00|182223.2|182133.2|182324.8|182234.8|182327.7|182237.7|182204.6|182114.6|184
1723459200000|2024-08-12 10:40:00|182324.7|182234.7|182302|182212|182340.6|182250.6|182296.8|182206.8|166
1723459500000|2024-08-12 10:45:00|182297.5|182207.5|182347.9|182257.9|182356.1|182266.1|182288.7|182198.7|196
1723459800000|2024-08-12 10:50:00|182347.2|182257.2|182271|182181|182448|182358|182240|182150|324
1723460100000|2024-08-12 10:55:00|182272.5|182182.5|182283.3|182193.3|182298.1|182208.1|182247.2|182157.2|303
1723460400000|2024-08-12 11:00:00|182284.8|182194.8|182311.8|182221.8|182313.6|182223.6|182241.6|182151.6|346
1723460700000|2024-08-12 11:05:00|182312.6|182222.6|182333.9|182243.9|182343|182253|182302.3|182212.3|231
1723461000000|2024-08-12 11:10:00|182334.6|182244.6|182311.7|182221.7|182358.1|182268.1|182308.2|182218.2|255
1723461300000|2024-08-12 11:15:00|182313|182223|182326.1|182236.1|182404.8|182314.8|182311.8|182221.8|209
1723461600000|2024-08-12 11:20:00|182326|182236|182317.3|182227.3|182335.5|182245.5|182301.4|182211.4|234
1723461900000|2024-08-12 11:25:00|182316.2|182226.2|182316|182226|182335|182245|182291.6|182201.6|206
1723462200000|2024-08-12 11:30:00|182313.5|182223.5|182324|182234|182344.2|182254.2|182287.9|182197.9|215
1723462500000|2024-08-12 11:35:00|182323.1|182233.1|182349.1|182259.1|182434.9|182344.9|182321.1|182231.1|216
1723462800000|2024-08-12 11:40:00|182349.9|182259.9|182386.7|182296.7|182405.5|182315.5|182349.9|182259.9|253
1723463100000|2024-08-12 11:45:00|182384.9|182294.9|182329.1|182239.1|182385.2|182295.2|182321.4|182231.4|223
1723463400000|2024-08-12 11:50:00|182324.1|182234.1|182306.8|182216.8|182328.2|182238.2|182302.1|182212.1|190
1723463700000|2024-08-12 11:55:00|182307.1|182217.1|182296.3|182206.3|182317.8|182227.8|182293.8|182203.8|196
1723464000000|2024-08-12 12:00:00|182298.4|182208.4|182313.8|182223.8|182318.2|182228.2|182286.8|182196.8|217
1723464300000|2024-08-12 12:05:00|182310.9|182220.9|182228.7|182138.7|182318.8|182228.8|182188|182098|318
1723464600000|2024-08-12 12:10:00|182229.7|182139.7|182225.9|182135.9|182304.5|182214.5|182084.6|181994.6|452
1723464900000|2024-08-12 12:15:00|182224.4|182134.4|182227.7|182137.7|182249|182159|182164.2|182074.2|413
1723465200000|2024-08-12 12:20:00|182227.6|182137.6|182085.1|181995.1|182230.7|182140.7|182084.8|181994.8|388
1723465500000|2024-08-12 12:25:00|182086.7|181996.7|182028.9|181938.9|182092.2|182002.2|182001.9|181911.9|364
1723465800000|2024-08-12 12:30:00|182037.8|181947.8|182074.6|181984.6|182086.6|181996.6|182035.8|181945.8|389
1723466100000|2024-08-12 12:35:00|182075.5|181985.5|182184.4|182094.4|182204.6|182114.6|182032.7|181942.7|334
1723466400000|2024-08-12 12:40:00|182183.8|182093.8|182323.8|182233.8|182323.8|182233.8|182163.7|182073.7|321
1723466700000|2024-08-12 12:45:00|182323.9|182233.9|182332.9|182242.9|182365|182275|182289.2|182199.2|401
1723467000000|2024-08-12 12:50:00|182330.5|182240.5|182264|182174|182338.7|182248.7|182260.2|182170.2|259
1723467300000|2024-08-12 12:55:00|182264.6|182174.6|182247.6|182157.6|182275.2|182185.2|182232.8|182142.8|210
1723467600000|2024-08-12 13:00:00|182248|182158|182249.7|182159.7|182312.4|182222.4|182237.6|182147.6|352
1723467900000|2024-08-12 13:05:00|182248.1|182158.1|182238.4|182148.4|182321.8|182231.8|182224.2|182134.2|411
1723468200000|2024-08-12 13:10:00|182238.5|182148.5|182140.5|182050.5|182243.6|182153.6|182114.5|182024.5|416
1723468500000|2024-08-12 13:15:00|182136.9|182046.9|181994.8|181904.8|182157.8|182067.8|181991.6|181896.7|416
1723468800000|2024-08-12 13:20:00|181994.7|181904.7|181991.1|181901.1|182058.1|181968.1|181978.3|181888.3|399
1723469100000|2024-08-12 13:25:00|181991|181901|181976.7|181886.7|182049.2|181959.2|181963.6|181873.6|394
1723469400000|2024-08-12 13:30:00|181978.1|181888.1|181853.2|181763.2|181990.2|181900.2|181838.1|181748.1|444
1723469700000|2024-08-12 13:35:00|181853.1|181763.1|181908.6|181818.6|181997.8|181907.8|181833.6|181743.6|465
1723470000000|2024-08-12 13:40:00|181907.5|181817.5|182000.8|181870.8|182017.3|181925.2|181880.5|181790.5|475
1723470300000|2024-08-12 13:45:00|182001.3|181871.3|182043|181953|182074.3|181984.3|181888.1|181798.1|533
1723470600000|2024-08-12 13:50:00|182042|181952|182216|182126|182239.2|182149.2|181964.2|181874.2|468
1723470900000|2024-08-12 13:55:00|182218.5|182128.5|182192.9|182102.9|182349.9|182259.9|182127.2|182037.2|443
1723471200000|2024-08-12 14:00:00|182210.2|182120.2|182288.2|182198.2|182316.5|182226.5|182202|182112|653
1723471500000|2024-08-12 14:05:00|182292.4|182202.4|182220.4|182130.4|182316.2|182226.2|182147.6|182057.6|633
1723471800000|2024-08-12 14:10:00|182220.6|182130.6|182113.5|182023.5|182244.2|182154.2|182106.8|182016.8|481
1723472100000|2024-08-12 14:15:00|182113.2|182023.2|182155.2|182065.2|182157.3|182067.3|182033.9|181943.9|477
1723472400000|2024-08-12 14:20:00|182154.9|182064.9|182222.6|182132.6|182225.7|182135.7|182093.5|182003.5|389
1723472700000|2024-08-12 14:25:00|182223.8|182133.8|182219.4|182129.4|182265.5|182175.5|182164|182074|463
1723473000000|2024-08-12 14:30:00|182218.6|182128.6|182117.9|182027.9|182247.3|182157.3|182097.7|182007.7|365
1723473300000|2024-08-12 14:35:00|182118.4|182028.4|182080.1|181990.1|182162.3|182072.3|182005.3|181915.3|331
1723473600000|2024-08-12 14:40:00|182079.9|181989.9|182104|182014|182107.2|182017.2|181979.7|181889.7|441
1723473900000|2024-08-12 14:45:00|182104.1|182014.1|182096.4|182006.4|182154.6|182064.6|182036.2|181946.2|382
1723474200000|2024-08-12 14:50:00|182093.2|182003.2|182048.2|181958.2|182128.2|182038.2|182039.2|181949.2|614
1723474500000|2024-08-12 14:55:00|182054.4|181964.4|182201.2|182111.2|182202.5|182112.5|182029.3|181939.3|638
1723474800000|2024-08-12 15:00:00|182200.8|182110.8|182131.4|182041.4|182206|182116|182086.5|181996.5|671
1723475100000|2024-08-12 15:05:00|182129.8|182039.8|182095.1|182005.1|182162.3|182072.3|182093.2|182003.2|507
1723475400000|2024-08-12 15:10:00|182095.8|182005.8|181984.2|181894.2|182170.1|182080.1|181983.2|181893.2|541
1723475700000|2024-08-12 15:15:00|181987.8|181897.8|182042.9|181952.9|182054.3|181964.3|181987.8|181897.8|481
1723476000000|2024-08-12 15:20:00|182043|181953|182197.7|182107.7|182198|182108|182040.9|181950.9|441
1723476300000|2024-08-12 15:25:00|182194.5|182104.5|182215.8|182125.8|182329|182239|182122.8|182032.8|662
1723476600000|2024-08-12 15:30:00|182216.2|182126.2|182407.2|182317.2|182407.4|182317.4|182202.8|182112.8|628
1723476900000|2024-08-12 15:35:00|182410.1|182320.1|182413.8|182323.8|182464.8|182374.8|182304.4|182214.4|496
1723477200000|2024-08-12 15:40:00|182411.1|182321.1|182444.7|182354.7|182505.6|182415.6|182403.6|182313.6|521
1723477500000|2024-08-12 15:45:00|182443.9|182353.9|182327.8|182237.8|182560.8|182470.8|182327.8|182237.8|566
1723477800000|2024-08-12 15:50:00|182334.7|182244.7|182292.9|182202.9|182367.9|182277.9|182267.4|182177.4|499
1723478100000|2024-08-12 15:55:00|182294.7|182204.7|182298.8|182208.8|182320.6|182230.6|182266|182176|475
1723478400000|2024-08-12 16:00:00|182297.1|182207.1|182178.7|182088.7|182389.5|182299.5|182140|182050|524
1723478700000|2024-08-12 16:05:00|182179.4|182089.4|182297.6|182207.6|182321.1|182231.1|182171.2|182081.2|548
1723479000000|2024-08-12 16:10:00|182297.5|182207.5|182304.7|182214.7|182317.3|182227.3|182285.1|182195.1|351
1723479300000|2024-08-12 16:15:00|182304.6|182214.6|182406.1|182316.1|182409.3|182319.3|182295.6|182205.6|308
1723479600000|2024-08-12 16:20:00|182407.2|182317.2|182462.3|182372.3|182498.6|182408.6|182387.3|182297.3|280
1723479900000|2024-08-12 16:25:00|182462.2|182372.2|182491.8|182401.8|182502.3|182412.3|182452.4|182362.4|199
1723480200000|2024-08-12 16:30:00|182490.8|182400.8|182481.2|182391.2|182490.8|182400.8|182447|182357|233
1723480500000|2024-08-12 16:35:00|182481.1|182391.1|182592|182502|182625.1|182535.1|182481.1|182391.1|308
1723480800000|2024-08-12 16:40:00|182591.2|182501.2|182578.4|182488.4|182591.2|182501.2|182554.3|182464.3|283
1723481100000|2024-08-12 16:45:00|182578.2|182488.2|182587.7|182497.7|182592.3|182502.3|182500.2|182410.2|255
1723481400000|2024-08-12 16:50:00|182589|182499|182494.4|182404.4|182614.1|182524.1|182485.2|182395.2|312
1723481700000|2024-08-12 16:55:00|182497.1|182407.1|182536.3|182446.3|182547.1|182457.1|182487.7|182397.7|258
1723482000000|2024-08-12 17:00:00|182534.3|182444.3|182562.2|182472.2|182631.4|182541.4|182534.3|182444.3|335
1723482300000|2024-08-12 17:05:00|182563.2|182473.2|182583.4|182493.4|182588.2|182498.2|182484.8|182394.8|295
1723482600000|2024-08-12 17:10:00|182583.5|182493.5|182510.7|182420.7|182588.6|182498.6|182477.7|182387.7|286
1723482900000|2024-08-12 17:15:00|182510.6|182420.6|182522.1|182432.1|182535.9|182445.9|182506.7|182416.7|245
1723483200000|2024-08-12 17:20:00|182521.9|182431.9|182487.9|182397.9|182540.9|182437.2|182474.1|182358.5|146
1723483500000|2024-08-12 17:25:00|182487.8|182397.8|182335.9|182245.9|182541.2|182449.2|182332.5|182242.5|258
1723483800000|2024-08-12 17:30:00|182335.2|182245.2|182463.8|182373.8|182498.4|182395.2|182306.2|182216.2|381
1723484100000|2024-08-12 17:35:00|182463.6|182373.6|182445.1|182355.1|182477.3|182387.3|182443.6|182353.6|174
1723484400000|2024-08-12 17:40:00|182446.1|182356.1|182494.3|182404.3|182497.9|182407.9|182443.5|182353.5|242
1723484700000|2024-08-12 17:45:00|182495.3|182405.3|182496.7|182406.7|182517.5|182427.5|182465.9|182375.9|262
1723485000000|2024-08-12 17:50:00|182498.1|182408.1|182402.8|182312.8|182507.5|182417.5|182375.3|182285.3|283
1723485300000|2024-08-12 17:55:00|182401.2|182311.2|182376.9|182286.9|182404.3|182314.3|182373|182283|164
1723485600000|2024-08-12 18:00:00|182376.6|182286.6|182386.3|182296.3|182408.5|182305.1|182371.8|182244.4|144
1723485900000|2024-08-12 18:05:00|182386.1|182296.1|182487.3|182397.3|182491.9|182401.9|182372.7|182282.7|175
1723486200000|2024-08-12 18:10:00|182489.6|182399.6|182476|182386|182505|182415|182466.2|182376.2|196
1723486500000|2024-08-12 18:15:00|182475.8|182385.8|182569|182479|182573.9|182483.9|182475.8|182385.8|209
1723486800000|2024-08-12 18:20:00|182570.1|182480.1|182488.8|182398.8|182571.8|182481.8|182487|182397|219
1723487100000|2024-08-12 18:25:00|182489.8|182399.8|182515.7|182425.7|182524.5|182434.5|182471.3|182381.3|146
1723487400000|2024-08-12 18:30:00|182514.5|182424.5|182570.2|182480.2|182572|182482|182497.2|182407.2|189
1723487700000|2024-08-12 18:35:00|182566.7|182476.7|182568.9|182478.9|182573.4|182483.4|182553.3|182463.3|126
1723488000000|2024-08-12 18:40:00|182568.8|182478.8|182567.6|182477.6|182573.6|182483.6|182564|182474|122
1723488300000|2024-08-12 18:45:00|182567.4|182477.4|182561.7|182471.7|182577.4|182487.4|182561.4|182471.4|138
1723488600000|2024-08-12 18:50:00|182560.7|182470.7|182555.1|182465.1|182562.7|182472.7|182520|182430|116
1723488900000|2024-08-12 18:55:00|182556.9|182466.9|182472.7|182382.7|182559|182469|182472.1|182382.1|288
1723489200000|2024-08-12 19:00:00|182472.4|182382.4|182494.2|182404.2|182505.5|182415.5|182472.4|182382.4|145
1723489500000|2024-08-12 19:05:00|182495.8|182405.8|182572.6|182482.6|182583.2|182493.2|182486.9|182396.9|104
1723489800000|2024-08-12 19:10:00|182569.4|182479.4|182556.9|182466.9|182575.6|182485.6|182552.9|182462.9|87
1723490100000|2024-08-12 19:15:00|182559.7|182469.7|182551.2|182461.2|182564.1|182474.1|182537.4|182447.4|101
1723490400000|2024-08-12 19:20:00|182550.8|182460.8|182538.7|182448.7|182556.9|182466.9|182538.7|182448.7|64
1723490700000|2024-08-12 19:25:00|182542.3|182452.3|182541.3|182451.3|182548.9|182458.9|182535.6|182445.6|64
1723491000000|2024-08-12 19:30:00|182540.4|182450.4|182540|182450|182543.3|182453.3|182520.9|182430.9|121
1723491300000|2024-08-12 19:35:00|182539.5|182449.5|182548.8|182458.8|182552.5|182462.5|182537.5|182447.5|78
1723491600000|2024-08-12 19:40:00|182548.6|182458.6|182553.3|182463.3|182566.3|182476.3|182540.6|182450.6|92
1723491900000|2024-08-12 19:45:00|182554.9|182464.9|182754.6|182664.6|182759.4|182669.4|182548.5|182458.5|245
1723492200000|2024-08-12 19:50:00|182756.2|182666.2|182742.9|182652.9|182787.7|182697.7|182716.9|182626.9|249
1723492500000|2024-08-12 19:55:00|182744.3|182654.3|182733.7|182643.7|182753.1|182663.1|182692.5|182602.5|162
1723492800000|2024-08-12 20:00:00|182724.6|182634.6|182764.5|182634.5|182779.8|182670.7|182724.6|182633.2|85
1723493100000|2024-08-12 20:05:00|182775.5|182645.5|182727.3|182637.3|182800.3|182710.3|182727.3|182634.5|50
1723493400000|2024-08-12 20:10:00|182729.6|182639.6|182659.8|182569.8|182765|182647.2|182657.7|182567.7|56
1723493700000|2024-08-12 20:15:00|182657|182567|182583.3|182493.3|182681.7|182567|182573.5|182443.5|58
1723494000000|2024-08-12 20:20:00|182584.5|182494.5|182610.8|182520.8|182614.9|182524.9|182584.5|182494.5|26
1723494300000|2024-08-12 20:25:00|182606.6|182516.6|182608.1|182478.1|182638.7|182532.6|182597.8|182467.8|60
1723494600000|2024-08-12 20:30:00|182614|182484|182670.9|182468|182670.9|182516.2|182612.8|182468|158
1723494900000|2024-08-12 20:35:00|182619.7|182489.7|182562.7|182432.7|182641.5|182511.5|182539.5|182409.5|50
1723495200000|2024-08-12 20:40:00|182562.6|182432.6|182589.2|182459.2|182683.9|182480.1|182539.8|182272.4|1057
1723495500000|2024-08-12 20:45:00|182582.3|182452.3|182644.4|182391.6|182684|182467|182547.6|182286.8|357
1723495800000|2024-08-12 20:50:00|182645.7|182391.1|182661.2|182369.1|182685.8|182418.8|182640.6|182365|397
1723496100000|2024-08-12 20:55:00|182665.6|182372.8|182679.9|182337.9|182734.7|182415.3|182597|182255|691
1723496400000|2024-08-12 21:00:00|182675.6|182333.6|182672.4|182330.4|182679.8|182337.8|182465.4|182123.4|11
1723496700000|2024-08-12 21:05:00|182671.2|182329.2|182665.3|182323.3|182671.2|182329.2|182665.3|182323.3|7
1723497000000|2024-08-12 21:10:00|182638.5|182296.5|182636|182294|182638.5|182296.5|182636|182294|3
1723497300000|2024-08-12 21:15:00|182685.1|182343.1|182662.1|182320.1|182685.1|182343.1|182662.1|182320.1|2
1723497600000|2024-08-12 21:20:00|182661.9|182319.9|182654.8|182312.8|182662.9|182320.9|182649|182307|8
1723497900000|2024-08-12 21:25:00|182649.6|182307.6|182655.6|182313.6|182664.7|182322.7|182649.3|182307.3|9
1723498200000|2024-08-12 21:30:00|182666.6|182324.6|182743.1|182401.1|182788.7|182446.7|182651.8|182309.8|79
1723498500000|2024-08-12 21:35:00|182743|182401|182667.5|182325.5|182785.4|182443.4|182667.5|182325.5|103
1723498800000|2024-08-12 21:40:00|182666.4|182324.4|182771.3|182429.3|182783.4|182441.4|182628|182286|96
1723499100000|2024-08-12 21:45:00|182771|182429|182749.4|182407.4|182787.1|182445.1|182675.4|182333.4|96
1723499400000|2024-08-12 21:50:00|182764.2|182422.2|182743.5|182401.5|182768.2|182426.2|182712.1|182370.1|115
1723499700000|2024-08-12 21:55:00|182740.4|182398.4|182694.2|182352.2|182788.7|182446.7|182667|182325|120
1723500000000|2024-08-12 22:00:00|182695.1|182353.1|182690.7|182348.7|182810.2|182468.2|182670.4|182328.4|72
1723500300000|2024-08-12 22:05:00|182690.5|182348.5|182769.1|182427.1|182772.7|182430.7|182688.4|182346.4|52
1723500600000|2024-08-12 22:10:00|182769|182427|182703.6|182361.6|182769|182427|182703.5|182361.5|50
1723500900000|2024-08-12 22:15:00|182703.5|182361.5|182703.6|182361.6|182777.4|182435.4|182702.9|182360.9|89
1723501200000|2024-08-12 22:20:00|182767.9|182425.9|182745.6|182403.6|182768.5|182426.5|182703.4|182361.4|52
1723501500000|2024-08-12 22:25:00|182745.5|182403.5|182744.2|182402.2|182766.8|182424.8|182744.2|182402.2|49
1723501800000|2024-08-12 22:30:00|182744.3|182402.3|182747.5|182405.5|182766.9|182424.9|182744.3|182402.3|25
1723502100000|2024-08-12 22:35:00|182764.6|182422.6|182746.9|182404.9|182764.6|182422.6|182746.9|182404.9|19
1723502400000|2024-08-12 22:40:00|182764.4|182422.4|182765.8|182423.8|182765.8|182423.8|182743.5|182401.5|20
1723502700000|2024-08-12 22:45:00|182755|182413|182755|182413|182765.8|182423.8|182755|182413|11
1723503000000|2024-08-12 22:50:00|182765.8|182423.8|182767.9|182425.9|182767.9|182425.9|182742.1|182400.1|14
1723503300000|2024-08-12 22:55:00|182767.6|182425.6|182756.9|182414.9|182768.5|182426.5|182742.3|182400.3|17
1723503600000|2024-08-12 23:00:00|182741|182399|182742.6|182400.6|182765.6|182423.6|182718.4|182376.4|26
1723503900000|2024-08-12 23:05:00|182747.1|182405.1|182746.7|182404.7|182782.1|182440.1|182678.5|182336.5|84
1723504200000|2024-08-12 23:10:00|182742.6|182400.6|182756.1|182414.1|182757.5|182415.5|182685.8|182343.8|45
1723504500000|2024-08-12 23:15:00|182757.7|182415.7|182717.4|182394.8|182763|182421|182717.4|182384.7|37
1723504800000|2024-08-12 23:20:00|182717.2|182394.9|182716.4|182395.6|182745.2|182403.2|182715.1|182393.1|37
1723505100000|2024-08-12 23:25:00|182744.8|182402.8|182617.6|182275.6|182781.5|182442.8|182608.7|182266.7|52
1723505400000|2024-08-12 23:30:00|182602|182260|182752.3|182410.3|182754.6|182412.6|182580.8|182238.8|24
1723505700000|2024-08-12 23:35:00|182669.3|182327.3|182668.2|182326.2|182766.4|182424.4|182665.4|182323.4|18
1723506000000|2024-08-12 23:40:00|182749.1|182407.1|182758.7|182416.7|182758.7|182416.7|182659.7|182317.7|14
1723506300000|2024-08-12 23:45:00|182741.3|182399.3|182668|182326|182758.3|182416.3|182666.8|182324.8|27
1723506600000|2024-08-12 23:50:00|182748.5|182406.5|182716.7|182374.7|182786.8|182444.8|182608.4|182266.4|66
1723506900000|2024-08-12 23:55:00|182716.6|182374.6|182689.9|182347.9|182730.9|182402.5|182649.3|182347.9|67
1723507200000|2024-08-13 00:00:00|182654.4|182378.8|182594.7|182385.4|182655.6|182469.2|182564.7|182356|96
1723507500000|2024-08-13 00:05:00|182593.5|182386.8|182577.4|182447.4|182606.1|182454|182568.6|182386.8|68
1723507800000|2024-08-13 00:10:00|182578|182448|182692.8|182562.8|182717.7|182587.7|182570.3|182386.7|100
1723508100000|2024-08-13 00:15:00|182691.6|182561.6|182550.8|182420.8|182693.2|182563.2|182511.3|182381.3|116
1723508400000|2024-08-13 00:20:00|182553.9|182423.9|182605.3|182475.3|182610|182480|182496.3|182328.4|97
1723508700000|2024-08-13 00:25:00|182598.7|182468.7|182574.5|182444.5|182609.7|182479.7|182574.5|182444.5|69
1723509000000|2024-08-13 00:30:00|182570.8|182440.8|182598.7|182468.7|182627.1|182468.7|182570.4|182424.5|55
1723509300000|2024-08-13 00:35:00|182598.6|182468.6|182594.4|182464.4|182610.9|182480.9|182574.1|182444.1|81
1723509600000|2024-08-13 00:40:00|182599|182469|182573|182443|182601.2|182471.2|182571.4|182441.4|65
1723509900000|2024-08-13 00:45:00|182573.3|182443.3|182588.1|182458.1|182602.9|182472.9|182573.3|182443.3|62
1723510200000|2024-08-13 00:50:00|182588|182458|182593.6|182463.6|182594.1|182464.1|182581.4|182451.4|64
1723510500000|2024-08-13 00:55:00|182592.5|182462.5|182486.6|182356.6|182592.5|182462.5|182467.2|182337.2|165
1723510800000|2024-08-13 01:00:00|182488.8|182358.8|182489.9|182359.9|182528.4|182398.4|182468.1|182338.1|255
1723511100000|2024-08-13 01:05:00|182488.5|182358.5|182490.8|182360.8|182495.1|182365.1|182481.4|182351.4|122
1723511400000|2024-08-13 01:10:00|182491.9|182361.9|182567.6|182437.6|182577.8|182447.8|182479.3|182349.3|136
1723511700000|2024-08-13 01:15:00|182566.7|182436.7|182552.3|182422.3|182570|182440|182541.4|182411.4|119
1723512000000|2024-08-13 01:20:00|182551.8|182421.8|182491.6|182361.6|182552.3|182422.3|182474.2|182344.2|165
1723512300000|2024-08-13 01:25:00|182492.6|182362.6|182491.8|182361.8|182499.6|182369.6|182482.8|182352.8|160
1723512600000|2024-08-13 01:30:00|182491.5|182361.5|182529.3|182399.3|182532.3|182402.3|182431.3|182301.3|106
1723512900000|2024-08-13 01:35:00|182522.8|182392.8|182487.2|182357.2|182522.8|182392.8|182467.6|182337.6|119
1723513200000|2024-08-13 01:40:00|182487.3|182357.3|182479.7|182349.7|182488.6|182358.6|182467|182337|124
1723513500000|2024-08-13 01:45:00|182480.9|182350.9|182489.3|182359.3|182495.9|182365.9|182473.2|182343.2|137
1723513800000|2024-08-13 01:50:00|182489|182359|182486.1|182356.1|182498|182368|182472.5|182342.5|143
1723514100000|2024-08-13 01:55:00|182491.4|182361.4|182493.1|182363.1|182499.6|182369.6|182478.7|182348.7|123
1723514400000|2024-08-13 02:00:00|182490.8|182360.8|182486.8|182356.8|182499.1|182369.1|182479.1|182349.1|243
1723514700000|2024-08-13 02:05:00|182493|182363|182486.4|182356.4|182500|182370|182478|182348|198
1723515000000|2024-08-13 02:10:00|182486.2|182356.2|182483.7|182353.7|182498.7|182368.7|182479.8|182349.8|132
1723515300000|2024-08-13 02:15:00|182485.1|182355.1|182491.7|182361.7|182501.9|182371.9|182472.7|182342.7|212
1723515600000|2024-08-13 02:20:00|182491.3|182361.3|182488.7|182358.7|182508.1|182378.1|182481.3|182351.3|234
1723515900000|2024-08-13 02:25:00|182488.2|182358.2|182494|182364|182508.2|182378.2|182483.9|182353.9|114
1723516200000|2024-08-13 02:30:00|182495|182365|182488.9|182358.9|182502.7|182372.7|182486.4|182356.4|102
1723516500000|2024-08-13 02:35:00|182489|182359|182497.5|182367.5|182500.4|182370.4|182484.7|182354.7|88
1723516800000|2024-08-13 02:40:00|182500.5|182370.5|182490|182360|182505.3|182375.3|182486|182356|187
1723517100000|2024-08-13 02:45:00|182491.2|182361.2|182487.1|182357.1|182500.6|182370.6|182485|182355|150
1723517400000|2024-08-13 02:50:00|182497.3|182367.3|182482.1|182352.1|182501.8|182371.8|182477.9|182347.9|132
1723517700000|2024-08-13 02:55:00|182481.8|182351.8|182493.3|182363.3|182496.2|182366.2|182480.3|182350.3|131
1723518000000|2024-08-13 03:00:00|182492.2|182362.2|182493.3|182363.3|182496.8|182366.8|182475.6|182345.6|144
1723518300000|2024-08-13 03:05:00|182493.6|182363.6|182482.9|182352.9|182504.6|182374.6|182482.3|182352.3|235
1723518600000|2024-08-13 03:10:00|182487.8|182357.8|182492.1|182362.1|182497.5|182367.5|182477.8|182347.8|224
1723518900000|2024-08-13 03:15:00|182494.4|182364.4|182506.9|182376.9|182506.9|182376.9|182475.7|182345.7|178
1723519200000|2024-08-13 03:20:00|182499|182369|182493.1|182363.1|182507.9|182377.9|182486.8|182356.8|90
1723519500000|2024-08-13 03:25:00|182492.8|182362.8|182491|182361|182513.7|182383.7|182483.2|182353.2|191
1723519800000|2024-08-13 03:30:00|182508.2|182378.2|182494.5|182364.5|182510|182380|182485.1|182355.1|103
1723520100000|2024-08-13 03:35:00|182495.2|182365.2|182501.9|182371.9|182532.2|182376.9|182485.6|182331.5|70
1723520400000|2024-08-13 03:40:00|182506|182376|182490.7|182360.7|182506|182376|182478.6|182348.6|80
1723520700000|2024-08-13 03:45:00|182495.3|182365.3|182499.8|182369.8|182534.7|182384.2|182468.7|182331.4|147
1723521000000|2024-08-13 03:50:00|182503.9|182373.9|182486.3|182356.3|182506.6|182376.6|182483|182353|74
1723521300000|2024-08-13 03:55:00|182486.8|182356.8|182491.1|182361.1|182509|182379|182485.9|182355.9|72
1723521600000|2024-08-13 04:00:00|182490.6|182360.6|182483.4|182353.4|182504.6|182374.6|182465.8|182335.8|134
1723521900000|2024-08-13 04:05:00|182482.1|182352.1|182500.3|182370.3|182502.2|182372.2|182479|182349|92
1723522200000|2024-08-13 04:10:00|182500.2|182370.2|182481.2|182351.2|182500.5|182370.5|182478.1|182348.1|74
1723522500000|2024-08-13 04:15:00|182497.4|182367.4|182497.6|182367.6|182498.6|182368.6|182475.1|182345.1|42
1723522800000|2024-08-13 04:20:00|182488.1|182358.1|182484.3|182354.3|182505.1|182375.1|182477.4|182347.4|56
1723523100000|2024-08-13 04:25:00|182480.5|182350.5|182494|182364|182495.7|182365.7|182476.3|182346.3|35
1723523400000|2024-08-13 04:30:00|182483|182353|182483.9|182353.9|182495.8|182365.8|182479.4|182349.4|44
1723523700000|2024-08-13 04:35:00|182495.2|182365.2|182488.4|182358.4|182495.3|182365.3|182479.4|182349.4|29
1723524000000|2024-08-13 04:40:00|182481.1|182351.1|182481|182351|182490.5|182360.5|182478.5|182348.5|35
1723524300000|2024-08-13 04:45:00|182483.5|182353.5|182490.4|182360.4|182492.6|182362.6|182476.1|182346.1|62
1723524600000|2024-08-13 04:50:00|182479.4|182349.4|182390.9|182260.9|182479.4|182349.4|182384.2|182254.2|98
1723524900000|2024-08-13 04:55:00|182390.2|182260.2|182386|182256|182411.5|182281.5|182381.6|182251.6|261
1723525200000|2024-08-13 05:00:00|182378.7|182248.7|182357.9|182267.9|182380.2|182282.5|182344|182239.1|113
1723525500000|2024-08-13 05:05:00|182353.3|182263.3|182356.9|182266.9|182382.6|182273.7|182335.2|182224.3|120
1723525800000|2024-08-13 05:10:00|182346.9|182256.9|182388.4|182258.4|182400|182279.5|182346.9|182248.2|153
1723526100000|2024-08-13 05:15:00|182389.4|182259.4|182381.6|182251.6|182395.6|182265.6|182371.7|182241.7|167
1723526400000|2024-08-13 05:20:00|182375.2|182245.2|182376.7|182246.7|182385.5|182255.5|182370.4|182240.4|87
1723526700000|2024-08-13 05:25:00|182376.1|182246.1|182413.2|182323.2|182431|182323.2|182373.4|182243.4|91
1723527000000|2024-08-13 05:30:00|182407|182317|182423.6|182333.6|182442.2|182337.1|182389.9|182273.9|136
1723527300000|2024-08-13 05:35:00|182426.4|182336.4|182413.6|182323.6|182437.5|182339.3|182394.4|182281.6|300
1723527600000|2024-08-13 05:40:00|182413.7|182323.7|182430.6|182300.6|182441.6|182331.6|182395.2|182281.3|432
1723527900000|2024-08-13 05:45:00|182430.4|182300.4|182410|182320|182439.3|182335|182389.2|182284.4|302
1723528200000|2024-08-13 05:50:00|182410.5|182320.5|182441.5|182311.5|182460|182370|182402.1|182273.3|159
1723528500000|2024-08-13 05:55:00|182441.6|182311.6|182463.4|182333.4|182504.6|182374.6|182423.4|182293.4|136
1723528800000|2024-08-13 06:00:00|182432.2|182342.2|182429.7|182339.7|182481.2|182391.2|182406.2|182316.2|206
1723529100000|2024-08-13 06:05:00|182431.9|182341.9|182409.6|182319.6|182445.5|182353.3|182388.5|182298.5|248
1723529400000|2024-08-13 06:10:00|182408.4|182318.4|182506.4|182416.4|182516.4|182426.4|182390.4|182300.4|242
1723529700000|2024-08-13 06:15:00|182506.6|182416.6|182527.3|182437.3|182527.3|182437.3|182495.8|182405.8|188
1723530000000|2024-08-13 06:20:00|182525.7|182435.7|182599.2|182469.2|182602.3|182472.3|182463.4|182333.4|275
1723530300000|2024-08-13 06:25:00|182599.1|182469.1|182598.2|182508.2|182671.2|182571.9|182573.2|182459.8|248
1723530600000|2024-08-13 06:30:00|182602.4|182512.4|182623.3|182533.3|182700|182586.7|182598.1|182508.1|289
1723530900000|2024-08-13 06:35:00|182623.5|182533.5|182615.2|182525.2|182679.4|182566.6|182540.6|182450.6|249
1723531200000|2024-08-13 06:40:00|182619.2|182529.2|182537.5|182447.5|182654.9|182564.9|182520.2|182430.2|227
1723531500000|2024-08-13 06:45:00|182537.6|182447.6|182489|182399|182572.6|182482.6|182476.1|182386.1|295
1723531800000|2024-08-13 06:50:00|182488.8|182398.8|182424.3|182334.3|182506.3|182416.3|182400.1|182310.1|310
1723532100000|2024-08-13 06:55:00|182425|182335|182369.4|182279.4|182468.4|182378.4|182357.3|182267.3|333
1723532400000|2024-08-13 07:00:00|182368.7|182278.7|182355|182265|182429.8|182339.8|182340.9|182250.9|466
1723532700000|2024-08-13 07:05:00|182353.4|182263.4|182200.6|182110.6|182353.4|182263.4|182191.4|182101.4|377
1723533000000|2024-08-13 07:10:00|182209.1|182119.1|182238.3|182148.3|182274.1|182184.1|182208.5|182118.5|299
1723533300000|2024-08-13 07:15:00|182237.3|182147.3|182313|182223|182333|182243|182236|182146|324
1723533600000|2024-08-13 07:20:00|182314.1|182224.1|182161.6|182071.6|182314.1|182224.1|182127.4|182037.4|381
1723533900000|2024-08-13 07:25:00|182164.8|182074.8|182072.1|181982.1|182191.7|182101.7|182037.7|181947.7|366
1723534200000|2024-08-13 07:30:00|182072.4|181982.4|182041.2|181951.2|182097.9|182007.9|181971.6|181881.6|416
1723534500000|2024-08-13 07:35:00|182042.5|181952.5|182047|181957|182127|182037|182014|181924|382
1723534800000|2024-08-13 07:40:00|182046.7|181956.7|182145.4|182055.4|182167.1|182077.1|182027.9|181937.9|380
1723535100000|2024-08-13 07:45:00|182145.2|182055.2|182133.3|182043.3|182180.8|182090.8|182074.6|181984.6|356
1723535400000|2024-08-13 07:50:00|182130.9|182040.9|182085.8|181995.8|182137.2|182047.2|182082.2|181992.2|216
1723535700000|2024-08-13 07:55:00|182085.7|181995.7|182051.3|181961.3|182085.7|181995.7|182011.3|181921.3|259
1723536000000|2024-08-13 08:00:00|182045.8|181955.8|182115.4|182025.4|182142.3|182052.3|182045.8|181955.8|374
1723536300000|2024-08-13 08:05:00|182115.5|182025.5|181911|181821|182117|182027|181860.8|181770.8|425
1723536600000|2024-08-13 08:10:00|181911.1|181821.1|181915.2|181825.2|181923|181833|181850.1|181760.1|305
1723536900000|2024-08-13 08:15:00|181915.3|181825.3|181943.4|181853.4|181987.2|181897.2|181884.6|181794.6|296
1723537200000|2024-08-13 08:20:00|181967.9|181877.9|181964.4|181874.4|181975.1|181885.1|181913|181823|312
1723537500000|2024-08-13 08:25:00|181964.7|181874.7|181962.7|181872.7|181976.4|181886.4|181891.7|181801.7|288
1723537800000|2024-08-13 08:30:00|181963.5|181873.5|181992.1|181902.1|181997.4|181907.4|181950.9|181860.9|289
1723538100000|2024-08-13 08:35:00|181992.3|181902.3|181997.3|181907.3|182011.2|181921.2|181984.4|181894.4|240
1723538400000|2024-08-13 08:40:00|182002.7|181912.7|182100.2|182010.2|182113.4|182023.4|181952.9|181862.9|226
1723538700000|2024-08-13 08:45:00|182100.1|182010.1|182036.7|181946.7|182159.9|182061.7|182031.7|181941.7|359
1723539000000|2024-08-13 08:50:00|182036.4|181946.4|182109.4|182019.4|182179.1|182053.7|182013.8|181923.8|325
1723539300000|2024-08-13 08:55:00|182110.4|182020.4|182096.5|182006.5|182136|182046|182085.2|181995.2|187
1723539600000|2024-08-13 09:00:00|182094.5|182004.5|182287.6|182197.6|182344.3|182254.3|182094.5|182004.5|401
1723539900000|2024-08-13 09:05:00|182288.1|182198.1|182126.2|182036.2|182293.6|182203.6|182113.7|182023.7|357
1723540200000|2024-08-13 09:10:00|182126.5|182036.5|182171.2|182081.2|182180.6|182090.6|182079.8|181989.8|367
1723540500000|2024-08-13 09:15:00|182168.2|182078.2|182163.4|182073.4|182180.7|182090.7|182145.9|182055.9|360
1723540800000|2024-08-13 09:20:00|182163.3|182073.3|182117.4|182027.4|182184.1|182094.1|182101.4|182011.4|301
1723541100000|2024-08-13 09:25:00|182113.3|182023.3|181990.8|181860.8|182115.9|182025.9|181957.2|181860.8|420
1723541400000|2024-08-13 09:30:00|181987.9|181857.9|182062.8|181972.8|182067.1|181977.1|181952.2|181817.5|580
1723541700000|2024-08-13 09:35:00|182066.1|181976.1|182094.8|182004.8|182129.9|182039.9|182056.5|181966.5|259
1723542000000|2024-08-13 09:40:00|182095.3|182005.3|182008|181918|182095.3|182005.3|181983.4|181893.4|261
1723542300000|2024-08-13 09:45:00|182007.9|181917.9|182052.2|181962.2|182095|182005|181992.8|181902.8|389
1723542600000|2024-08-13 09:50:00|182052.3|181962.3|182054.2|181964.2|182078.6|181988.6|182039.5|181949.5|220
1723542900000|2024-08-13 09:55:00|182053.1|181963.1|181969.8|181879.8|182060|181970|181945.8|181855.8|294
1723543200000|2024-08-13 10:00:00|181971|181881|181915.7|181825.7|182009.4|181919.4|181829.9|181739.9|479
1723543500000|2024-08-13 10:05:00|181914.9|181824.9|181952.3|181862.3|181997.8|181896.9|181796.9|181706.9|379
1723543800000|2024-08-13 10:10:00|181951.1|181861.1|181940.1|181850.1|181976|181886|181845.6|181755.6|312
1723544100000|2024-08-13 10:15:00|181939.3|181849.3|181885.6|181795.6|181955.2|181865.2|181857|181767|329
1723544400000|2024-08-13 10:20:00|181885.4|181795.4|181983.2|181893.2|181985.1|181895.1|181791|181701|332
1723544700000|2024-08-13 10:25:00|181983|181893|182025.1|181935.1|182030.1|181940.1|181957.2|181867.2|306
1723545000000|2024-08-13 10:30:00|182024.5|181934.5|181931|181841|182027.5|181937.5|181845.1|181755.1|400
1723545300000|2024-08-13 10:35:00|181931.8|181841.8|181945|181855|182047.8|181957.8|181925.2|181835.2|382
1723545600000|2024-08-13 10:40:00|181944|181854|181848.6|181758.6|181945.9|181855.9|181844.6|181754.6|332
1723545900000|2024-08-13 10:45:00|181848.3|181758.3|181819.8|181729.8|181928.3|181838.3|181808.5|181718.5|337
1723546200000|2024-08-13 10:50:00|181821|181731|181808.1|181718.1|181905.3|181815.3|181808|181718|289
1723546500000|2024-08-13 10:55:00|181832|181742|181924.9|181834.9|181929.4|181839.4|181824.6|181734.6|368
1723546800000|2024-08-13 11:00:00|181923.8|181833.8|181872.7|181782.7|181925.9|181835.9|181811.6|181721.6|479
1723547100000|2024-08-13 11:05:00|181876.8|181786.8|181610.3|181520.3|181876.9|181786.9|181606.6|181516.6|400
1723547400000|2024-08-13 11:10:00|181610.1|181520.1|181672.6|181582.6|181748.6|181658.6|181584.1|181494.1|401
1723547700000|2024-08-13 11:15:00|181672.5|181582.5|181620|181530|181702.5|181612.5|181616.9|181526.9|310
1723548000000|2024-08-13 11:20:00|181616.3|181526.3|181636.2|181546.2|181702.8|181612.8|181616.3|181526.3|294
1723548300000|2024-08-13 11:25:00|181637.1|181547.1|181738.5|181648.5|181743|181653|181592.2|181502.2|327
1723548600000|2024-08-13 11:30:00|181737.3|181647.3|181740|181650|181757|181667|181613.3|181523.3|378
1723548900000|2024-08-13 11:35:00|181739.3|181649.3|181666.3|181576.3|181739.3|181649.3|181621.4|181531.4|352
1723549200000|2024-08-13 11:40:00|181673|181583|181804.1|181714.1|181811.7|181721.7|181666.3|181576.3|262
1723549500000|2024-08-13 11:45:00|181804|181714|181675.5|181585.5|181843.1|181753.1|181653.6|181563.6|308
1723549800000|2024-08-13 11:50:00|181676.2|181586.2|181688.9|181598.9|181719.7|181629.7|181647.2|181557.2|272
1723550100000|2024-08-13 11:55:00|181689.8|181599.8|181673|181583|181705.6|181615.6|181655.5|181565.5|261
1723550400000|2024-08-13 12:00:00|181676.2|181586.2|181654.5|181564.5|181722.3|181632.3|181642|181552|363
1723550700000|2024-08-13 12:05:00|181653.5|181563.5|181759.2|181669.2|181759.8|181669.8|181653.5|181563.5|303
1723551000000|2024-08-13 12:10:00|181755.4|181665.4|181669.5|181579.5|181776.8|181686.8|181666.4|181576.4|276
1723551300000|2024-08-13 12:15:00|181670.4|181580.4|181672.5|181582.5|181746.1|181656.1|181618.3|181528.3|314
1723551600000|2024-08-13 12:20:00|181673.2|181583.2|181491.3|181401.3|181697.7|181607.7|181442.8|181351.2|569
1723551900000|2024-08-13 12:25:00|181484.6|181394.6|181720.1|181406.8|181863.6|181638.7|181483.8|181393.8|669
1723552200000|2024-08-13 12:30:00|181720.7|181407|181439.7|181349.7|181720.7|181512.1|181388.7|181263.5|835
1723552500000|2024-08-13 12:35:00|181439.6|181349.6|181346|181256|181445.6|181355.6|181337|181247|649
1723552800000|2024-08-13 12:40:00|181347.5|181257.5|181327.8|181237.8|181435.5|181345.5|181292.3|181202.3|595
1723553100000|2024-08-13 12:45:00|181328.9|181238.9|181262.6|181172.6|181346.8|181256.8|181230.5|181112.6|481
1723553400000|2024-08-13 12:50:00|181264.2|181174.2|181246.8|181156.8|181396.2|181306.2|181236.6|181146.6|487
1723553700000|2024-08-13 12:55:00|181253.5|181163.5|181366.4|181276.4|181370.3|181280.3|181242.6|181152.6|375
1723554000000|2024-08-13 13:00:00|181365.9|181275.9|181343.9|181253.9|181370.2|181280.2|181257.4|181167.4|406
1723554300000|2024-08-13 13:05:00|181342.5|181252.5|181392.1|181302.1|181423.8|181333.8|181319.1|181229.1|348
1723554600000|2024-08-13 13:10:00|181391.3|181301.3|181597.8|181507.8|181626|181536|181367.1|181277.1|711
1723554900000|2024-08-13 13:15:00|181590.9|181500.9|181412.9|181322.9|181596.2|181506.2|181402.8|181312.8|666
1723555200000|2024-08-13 13:20:00|181413.7|181323.7|181477|181387|181589.2|181499.2|181398.5|181308.5|543
1723555500000|2024-08-13 13:25:00|181508.5|181418.5|181515.1|181425.1|181574.7|181484.7|181466.4|181376.4|572
1723555800000|2024-08-13 13:30:00|181513.8|181423.8|181414|181324|181516|181426|181371.5|181281.5|432
1723556100000|2024-08-13 13:35:00|181411.7|181321.7|181512.2|181422.2|181531.9|181441.9|181411|181321|424
1723556400000|2024-08-13 13:40:00|181511.5|181421.5|181488.1|181398.1|181595.2|181505.2|181440.3|181350.3|534
1723556700000|2024-08-13 13:45:00|181487.4|181397.4|181516.4|181426.4|181559.2|181469.2|181438.3|181348.3|616
1723557000000|2024-08-13 13:50:00|181516.5|181426.5|181514.1|181424.1|181563.1|181473.1|181461.5|181371.5|526
1723557300000|2024-08-13 13:55:00|181514.4|181424.4|181502|181412|181549.8|181459.8|181455.1|181365.1|560
1723557600000|2024-08-13 14:00:00|181502.1|181412.1|181614.2|181524.2|181666.1|181576.1|181500.4|181410.4|631
1723557900000|2024-08-13 14:05:00|181613.2|181523.2|181476.1|181386.1|181678.2|181588.2|181452.6|181362.6|482
1723558200000|2024-08-13 14:10:00|181485.7|181395.7|181483.8|181393.8|181509.6|181419.6|181418.7|181288.7|573
1723558500000|2024-08-13 14:15:00|181483.7|181393.7|181658.8|181568.8|181687.3|181597.3|181471.6|181381.6|562
1723558800000|2024-08-13 14:20:00|181656.2|181566.2|181676|181586|181685.9|181595.9|181585.5|181495.5|521
1723559100000|2024-08-13 14:25:00|181675.9|181585.9|181734.8|181644.8|181758.2|181668.2|181652|181562|555
1723559400000|2024-08-13 14:30:00|181734.9|181644.9|181678.5|181588.5|181845|181755|181675.4|181585.4|482
1723559700000|2024-08-13 14:35:00|181676.6|181586.6|181772.1|181682.1|181805.1|181715.1|181670.4|181580.4|455
1723560000000|2024-08-13 14:40:00|181772.9|181682.9|181472.4|181382.4|181773|181683|181453.4|181324.9|518
1723560300000|2024-08-13 14:45:00|181469.4|181379.4|181442.9|181352.9|181527.9|181409.5|181409|181319|575
1723560600000|2024-08-13 14:50:00|181443|181353|181481.6|181391.6|181709.4|181619.4|181434.7|181344.7|695
1723560900000|2024-08-13 14:55:00|181479.7|181389.7|181574.1|181484.1|181609.7|181519.7|181461.3|181371.3|621
1723561200000|2024-08-13 15:00:00|181574.4|181484.4|181551.4|181461.4|181704.9|181614.9|181546.5|181456.5|581
1723561500000|2024-08-13 15:05:00|181551.9|181461.9|181515.7|181385.7|181579.1|181489.1|181511.8|181385.7|564
1723561800000|2024-08-13 15:10:00|181518.1|181388.1|181478.1|181348.1|181560.9|181430.9|181431.6|181310.5|446
1723562100000|2024-08-13 15:15:00|181479.9|181349.9|181498.5|181368.5|181538.1|181423.8|181448.8|181346.2|408
1723562400000|2024-08-13 15:20:00|181498.6|181368.6|181523.3|181433.3|181523.3|181433.3|181422.9|181321.1|381
1723562700000|2024-08-13 15:25:00|181522.3|181432.3|181568.2|181438.2|181598.5|181508.5|181522.3|181432.3|468
1723563000000|2024-08-13 15:30:00|181569.8|181439.8|181623.8|181533.8|181667.3|181577.3|181550.8|181439.8|490
1723563300000|2024-08-13 15:35:00|181625|181535|181720.5|181630.5|181784.5|181694.5|181621.9|181531.9|529
1723563600000|2024-08-13 15:40:00|181720.4|181630.4|181701.4|181611.4|181779.1|181689.1|181679.7|181589.7|406
1723563900000|2024-08-13 15:45:00|181702.5|181612.5|181701.6|181611.6|181714.3|181624.3|181686.1|181596.1|282
1723564200000|2024-08-13 15:50:00|181700.9|181610.9|181641.9|181551.9|181700.9|181610.9|181618.6|181528.6|233
1723564500000|2024-08-13 15:55:00|181643.8|181553.8|181684.1|181594.1|181697.1|181607.1|181643.8|181553.8|374
1723564800000|2024-08-13 16:00:00|181685.9|181595.9|181589.8|181499.8|181692.8|181602.8|181568.2|181478.2|364
1723565100000|2024-08-13 16:05:00|181588.1|181498.1|181580.8|181490.8|181638.6|181548.6|181571.5|181481.5|240
1723565400000|2024-08-13 16:10:00|181580.7|181490.7|181560.5|181470.5|181591.5|181501.5|181560.5|181470.5|215
1723565700000|2024-08-13 16:15:00|181565.9|181475.9|181537.5|181447.5|181598.8|181508.8|181481.4|181391.4|313
1723566000000|2024-08-13 16:20:00|181535.1|181445.1|181556.6|181466.6|181559.8|181469.8|181462.8|181372.8|312
1723566300000|2024-08-13 16:25:00|181556.1|181466.1|181637.2|181547.2|181643|181553|181505|181415|307
1723566600000|2024-08-13 16:30:00|181637.3|181547.3|181602.2|181512.2|181641.6|181551.6|181596.9|181506.9|239
1723566900000|2024-08-13 16:35:00|181602.1|181512.1|181648|181558|181650.9|181560.9|181596.5|181506.5|237
1723567200000|2024-08-13 16:40:00|181647.9|181557.9|181533.4|181443.4|181647.9|181557.9|181505.6|181415.6|331
1723567500000|2024-08-13 16:45:00|181531.1|181441.1|181543.9|181453.9|181584.2|181494.2|181531.1|181441.1|294
1723567800000|2024-08-13 16:50:00|181544.1|181454.1|181425.3|181335.3|181545.5|181455.5|181419.9|181329.9|349
1723568100000|2024-08-13 16:55:00|181425.5|181335.5|181497.3|181407.3|181502.6|181412.6|181422.1|181332.1|367
1723568400000|2024-08-13 17:00:00|181494.8|181404.8|181575|181485|181575.1|181485.1|181475.8|181385.8|280
1723568700000|2024-08-13 17:05:00|181576.6|181486.6|181531.4|181441.4|181595|181505|181493.4|181403.4|229
1723569000000|2024-08-13 17:10:00|181531.6|181441.6|181482.2|181392.2|181552.7|181448.8|181462.9|181372.9|192
1723569300000|2024-08-13 17:15:00|181480.8|181390.8|181515.9|181425.9|181528|181438|181480.8|181390.8|213
1723569600000|2024-08-13 17:20:00|181516.1|181426.1|181530.3|181440.3|181533.2|181443.2|181495.1|181405.1|230
1723569900000|2024-08-13 17:25:00|181529.9|181439.9|181565.5|181475.5|181581.4|181491.4|181506|181416|236
1723570200000|2024-08-13 17:30:00|181563|181473|181577.4|181487.4|181595.1|181505.1|181551.5|181461.5|245
1723570500000|2024-08-13 17:35:00|181577.2|181487.2|181659.2|181569.2|181669.8|181579.8|181577|181478.4|210
1723570800000|2024-08-13 17:40:00|181659.4|181569.4|181571|181481|181670.5|181580.5|181558.3|181468.3|180
1723571100000|2024-08-13 17:45:00|181570|181480|181615.9|181525.9|181624.6|181534.6|181565.6|181475.6|280
1723571400000|2024-08-13 17:50:00|181614.3|181524.3|181592.8|181502.8|181659.9|181569.9|181578.8|181488.8|227
1723571700000|2024-08-13 17:55:00|181589|181499|181527.6|181437.6|181590|181500|181526.9|181436.9|227
1723572000000|2024-08-13 18:00:00|181532.5|181442.5|181459.6|181329.6|181535.7|181445.7|181454.3|181324.3|259
1723572300000|2024-08-13 18:05:00|181459.4|181329.4|181434.6|181344.6|181461.2|181347.8|181424.7|181321.5|165
1723572600000|2024-08-13 18:10:00|181434.5|181344.5|181430.7|181340.7|181436.3|181346.3|181421|181331|133
1723572900000|2024-08-13 18:15:00|181432.6|181342.6|181412.6|181322.6|181432.6|181342.6|181412.4|181322.4|153
1723573200000|2024-08-13 18:20:00|181415.2|181325.2|181315.9|181225.9|181415.2|181325.2|181311.9|181221.9|267
1723573500000|2024-08-13 18:25:00|181315.6|181225.6|181383.5|181293.5|181424.6|181334.6|181313.6|181223.6|275
1723573800000|2024-08-13 18:30:00|181391.2|181301.2|181495.3|181365.3|181495.6|181403.9|181391.2|181301.2|199
1723574100000|2024-08-13 18:35:00|181496|181366|181405.7|181275.7|181502.6|181377.8|181396.5|181266.5|242
1723574400000|2024-08-13 18:40:00|181378|181288|181401.6|181271.6|181461|181331|181354.8|181224.8|340
1723574700000|2024-08-13 18:45:00|181403.8|181273.8|181339.5|181249.5|181421.6|181331.6|181335.9|181245.9|346
1723575000000|2024-08-13 18:50:00|181339.7|181249.7|181300.3|181210.3|181361.5|181271.5|181258.3|181168.3|352
1723575300000|2024-08-13 18:55:00|181300.2|181210.2|181229|181139|181300.2|181210.2|181205.1|181115.1|399
1723575600000|2024-08-13 19:00:00|181228.2|181138.2|181360.2|181270.2|181402|181312|181225.5|181135.5|324
1723575900000|2024-08-13 19:05:00|181359.1|181269.1|181288.4|181198.4|181380.4|181279.7|181268.9|181178.9|238
1723576200000|2024-08-13 19:10:00|181287.7|181197.7|181279.3|181149.3|181292.4|181202.4|181246.2|181135.6|215
1723576500000|2024-08-13 19:15:00|181279.7|181149.7|181253.9|181123.9|181287.1|181174.5|181198.3|181095.2|201
1723576800000|2024-08-13 19:20:00|181258.4|181128.4|181276|181186|181331|181241|181242.2|181128.4|220
1723577100000|2024-08-13 19:25:00|181276.2|181186.2|181325.6|181235.6|181356.8|181252.3|181232.6|181142.6|261
1723577400000|2024-08-13 19:30:00|181325.5|181235.5|181229.1|181139.1|181358.6|181268.6|181228.5|181138.5|261
1723577700000|2024-08-13 19:35:00|181230.3|181140.3|181197|181107|181247.1|181157.1|181180.2|181090.2|257
1723578000000|2024-08-13 19:40:00|181197.8|181107.8|181195.9|181105.9|181204.3|181114.3|181186.2|181096.2|194
1723578300000|2024-08-13 19:45:00|181195.7|181105.7|181178.7|181088.7|181201.4|181111.4|181177.9|181087.9|212
1723578600000|2024-08-13 19:50:00|181179.6|181089.6|181187.7|181097.7|181221.5|181131.5|181161.6|181071.6|246
1723578900000|2024-08-13 19:55:00|181188.4|181098.4|181177.2|181087.2|181225.9|181135.9|181174|181084|223
1723579200000|2024-08-13 20:00:00|181177.1|181087.1|181114.3|181024.3|181207.1|181106.5|181086.8|180986.9|118
1723579500000|2024-08-13 20:05:00|181116.9|181026.9|181221.4|181131.4|181229|181139|181115.9|181004.3|66
1723579800000|2024-08-13 20:10:00|181223.8|181133.8|181225.8|181135.8|181230.7|181140.7|181192|181102|43
1723580100000|2024-08-13 20:15:00|181223.5|181133.5|181216|181126|181223.5|181133.5|181210.6|181120.6|49
1723580400000|2024-08-13 20:20:00|181211.8|181121.8|181211.4|181081.4|181216|181126|181191.9|181081.4|33
1723580700000|2024-08-13 20:25:00|181210.9|181080.9|181099.8|181009.8|181211.8|181081.8|181099.8|181006.4|100
1723581000000|2024-08-13 20:30:00|181099.5|181009.5|181080.5|180990.5|181137.5|181009.5|181058.6|180968.6|91
1723581300000|2024-08-13 20:35:00|181080.3|180990.3|181025.2|180935.2|181083.3|180993.3|181023.5|180933.5|83
1723581600000|2024-08-13 20:40:00|181025|180935|181070.5|180980.5|181106.6|180981.2|180998.3|180902.3|94
1723581900000|2024-08-13 20:45:00|181070.3|180980.3|181188.1|180968.1|181198.1|181035.7|181070.2|180926.7|195
1723582200000|2024-08-13 20:50:00|181201.3|180961|181199.9|180937.6|181212.3|180982.3|181190.4|180920.6|234
1723582500000|2024-08-13 20:55:00|181225.9|180965.1|181318.4|180976.4|181590.4|181248.4|181128|180892.2|549
1723582800000|2024-08-13 21:00:00|181321.9|180979.9|181451.3|181109.3|181456.1|181114.1|181321.9|180979.9|7
1723584300000|2024-08-13 21:25:00|181603.4|181261.4|181605.8|181263.8|181605.8|181263.8|181601|181259|8
1723584600000|2024-08-13 21:30:00|181480.8|181138.8|181636.8|181294.8|181671.1|181329.1|181480.8|181138.8|151
1723584900000|2024-08-13 21:35:00|181636.6|181294.6|181654|181312|181654|181312|181636.6|181294.6|16
1723585200000|2024-08-13 21:40:00|181624.2|181282.2|181660.1|181318.1|181674|181332|181624.1|181282.1|65
1723585500000|2024-08-13 21:45:00|181674.1|181332.1|181641.5|181299.5|181674.1|181332.1|181635|181293|21
1723585800000|2024-08-13 21:50:00|181663.8|181321.8|181643.8|181301.8|181672.2|181330.2|181592.5|181250.5|91
1723586100000|2024-08-13 21:55:00|181643.5|181301.5|181550.6|181208.6|181670.6|181328.6|181437.9|181095.9|95
1723586400000|2024-08-13 22:00:00|181527.9|181185.9|181601.5|181259.5|181637.4|181295.4|181527.9|181185.9|59
1723586700000|2024-08-13 22:05:00|181601.4|181259.4|181565.4|181223.4|181634.6|181292.6|181517.3|181175.3|70
1723587000000|2024-08-13 22:10:00|181475.8|181133.8|181619|181277|181665.4|181323.4|181475.8|181133.8|68
1723587300000|2024-08-13 22:15:00|181612.5|181270.5|181541.6|181199.6|181757.4|181415.4|181473.7|181131.7|48
1723587600000|2024-08-13 22:20:00|181541.2|181199.2|181464.9|181192.4|181542.5|181200.5|181462.4|181133.9|107
1723587900000|2024-08-13 22:25:00|181465.2|181192.9|181450.1|181108.1|181471.3|181216.5|181415|181073|99
1723588200000|2024-08-13 22:30:00|181446|181104|181425.4|181083.4|181465.8|181123.8|181420.5|181078.5|54
1723588500000|2024-08-13 22:35:00|181459.1|181117.1|181373.7|181031.7|181459.1|181117.1|181364.8|181022.8|43
1723588800000|2024-08-13 22:40:00|181373.5|181031.5|181376.7|181034.7|181378.6|181036.6|181364.6|181022.6|40
1723589100000|2024-08-13 22:45:00|181376.6|181034.6|181371.8|181029.8|181383.6|181041.6|181367.5|181025.5|33
1723589400000|2024-08-13 22:50:00|181372.6|181030.6|181386.2|181044.2|181386.2|181044.2|181365.5|181023.5|30
1723589700000|2024-08-13 22:55:00|181385.3|181043.3|181384.5|181042.5|181386.2|181044.2|181384.5|181042.5|17
1723590000000|2024-08-13 23:00:00|181369.6|181027.6|181384.1|181042.1|181384.2|181091.3|181322.6|181023.4|43
1723590300000|2024-08-13 23:05:00|181324|181090.9|181332.3|181099.4|181404.8|181133.4|181250.6|181050.3|30
1723590600000|2024-08-13 23:10:00|181332.2|181099.5|181332.7|181100.4|181403.2|181100.4|181323.1|181059.6|26
1723590900000|2024-08-13 23:15:00|181262.9|181132.9|181305.2|181077.5|181344.8|181132.9|181251.4|180998|24
1723591200000|2024-08-13 23:20:00|181335.4|180998.6|181169.4|181039.4|181335.4|181084.5|181159.1|180998.6|71
1723591500000|2024-08-13 23:25:00|181164.2|181034.2|181172.9|181042.9|181182|181052|181160.7|181030.7|92
1723591800000|2024-08-13 23:30:00|181173.8|181043.8|181167.3|181037.3|181179.1|181049.1|181161.7|181031.7|65
1723592100000|2024-08-13 23:35:00|181167|181037|181171.4|181041.4|181175.2|181045.2|181163.8|181033.8|93
1723592400000|2024-08-13 23:40:00|181169.7|181039.7|181167.2|181037.2|181173.8|181043.8|181161|181031|82
1723592700000|2024-08-13 23:45:00|181177.4|181047.4|181175.2|181045.2|181177.5|181047.5|181155|181025|77
1723593000000|2024-08-13 23:50:00|181171.1|181041.1|181180.4|181050.4|181180.7|181050.7|181159.9|181029.9|145
1723593300000|2024-08-13 23:55:00|181177.3|181047.3|181164.5|181034.5|181180.7|181050.7|181147.7|181017.7|95
1723593600000|2024-08-14 00:00:00|181165|181035|181157.2|181027.2|181188.8|181058.8|181146.3|181016.3|99
1723593900000|2024-08-14 00:05:00|181158.3|181028.3|181218.1|181088.1|181223.6|181093.6|181125.7|180995.7|164
1723594200000|2024-08-14 00:10:00|181217.5|181087.5|181173|181043|181222.3|181092.3|181167.5|181037.5|49
1723594500000|2024-08-14 00:15:00|181171.2|181041.2|181147.5|181017.5|181173.1|181043.1|181140.5|181010.5|58
1723594800000|2024-08-14 00:20:00|181148.4|181018.4|181159.6|181029.6|181161.5|181031.5|181144.9|181014.9|41
1723595100000|2024-08-14 00:25:00|181158.7|181028.7|181158.3|181028.3|181165|181035|181152.9|181022.9|32
1723595400000|2024-08-14 00:30:00|181157|181027|181159.9|181029.9|181165.2|181035.2|181157|181027|31
1723595700000|2024-08-14 00:35:00|181161.3|181031.3|181165.9|181035.9|181171.9|181041.9|181158.8|181028.8|42
1723596000000|2024-08-14 00:40:00|181168.3|181038.3|181166.9|181036.9|181172.3|181042.3|181159.7|181029.7|38
1723596300000|2024-08-14 00:45:00|181163.9|181033.9|181163.9|181033.9|181173.3|181043.3|181153.9|181023.9|66
1723596600000|2024-08-14 00:50:00|181162.1|181032.1|181144.2|181014.2|181165.4|181035.4|181132.5|181002.5|53
1723596900000|2024-08-14 00:55:00|181144.5|181014.5|181145.9|181015.9|181175.6|181045.6|181129.8|180999.8|86
1723597200000|2024-08-14 01:00:00|181136.3|181006.3|181123.9|180993.9|181145.2|181015.2|181116.2|180986.2|48
1723597500000|2024-08-14 01:05:00|181123.4|180993.4|181135.7|181005.7|181143.6|181013.6|181115.4|180985.4|47
1723597800000|2024-08-14 01:10:00|181128.5|180998.5|181136.8|181006.8|181140.1|181010.1|181127.2|180997.2|35
1723598100000|2024-08-14 01:15:00|181135.4|181005.4|181117.5|180987.5|181143|181013|181113.6|180983.6|126
1723598400000|2024-08-14 01:20:00|181118.9|180988.9|181128.3|180998.3|181131.6|181001.6|181113.2|180983.2|102
1723598700000|2024-08-14 01:25:00|181128.1|180998.1|181120.8|180990.8|181134.9|181004.9|181118|180988|60
1723599000000|2024-08-14 01:30:00|181132.8|181002.8|181130.6|181000.6|181135.1|181005.1|181113.8|180983.8|133
1723599300000|2024-08-14 01:35:00|181131.3|181001.3|181119.3|180989.3|181137.5|181007.5|181118.3|180988.3|127
1723599600000|2024-08-14 01:40:00|181129|180999|181131.2|181001.2|181139.2|181009.2|181119|180989|93
1723599900000|2024-08-14 01:45:00|181130.8|181000.8|181121.9|180991.9|181146.5|181016.5|181120|180990|165
1723600200000|2024-08-14 01:50:00|181122.8|180992.8|181168.2|181038.2|181196.2|181066.2|181122.3|180992.3|158
1723600500000|2024-08-14 01:55:00|181167.9|181037.9|181171|181013.9|181171.4|181040.7|181151.7|181013.5|139
1723600800000|2024-08-14 02:00:00|181173.5|181014|181302.7|181172.7|181377.3|181194.4|181170.4|181013.7|174
1723601100000|2024-08-14 02:05:00|181320.1|181169.7|181300.1|181170.1|181379.4|181177|181289.6|181073.7|115
1723601400000|2024-08-14 02:10:00|181323.8|181140.6|181313.8|181145.9|181384.9|181211.4|181299.4|181084.9|135
1723601700000|2024-08-14 02:15:00|181335.9|181142.1|181328.4|181144.4|181386.3|181180.2|181314.9|181085.5|125
1723602000000|2024-08-14 02:20:00|181328.6|181144.6|181321.2|181191.2|181384.5|181211.6|181304.2|181082.2|50
1723602300000|2024-08-14 02:25:00|181324.6|181194.6|181307.6|181177.6|181346.7|181216.7|181300.6|181170.6|66
1723602600000|2024-08-14 02:30:00|181305.3|181175.3|181321.4|181191.4|181324.8|181194.8|181301.9|181171.9|35
1723602900000|2024-08-14 02:35:00|181331.8|181201.8|181322.5|181192.5|181334.7|181204.7|181320.3|181190.3|33
1723603200000|2024-08-14 02:40:00|181322.8|181192.8|181322.6|181192.6|181335.6|181205.6|181322|181192|47
1723603500000|2024-08-14 02:45:00|181323.5|181193.5|181324.4|181194.4|181336.4|181206.4|181322.2|181192.2|30
1723603800000|2024-08-14 02:50:00|181324.5|181194.5|181339.3|181209.3|181339.3|181209.3|181323.2|181193.2|21
1723604100000|2024-08-14 02:55:00|181337.9|181207.9|181324.3|181194.3|181337.9|181207.9|181322.8|181192.8|27
1723604400000|2024-08-14 03:00:00|181323.2|181193.2|181320|181190|181338.6|181208.6|181312.1|181182.1|42
1723604700000|2024-08-14 03:05:00|181320.1|181190.1|181399.8|181269.8|181402.2|181272.2|181319.4|181189.4|36
1723605000000|2024-08-14 03:10:00|181396.9|181266.9|181417.3|181287.3|181417.3|181287.3|181396.9|181266.9|35
1723605300000|2024-08-14 03:15:00|181418.1|181288.1|181409.5|181279.5|181420.2|181290.2|181408.5|181278.5|20
1723605600000|2024-08-14 03:20:00|181420.2|181290.2|181405.6|181275.6|181421.7|181291.7|181405.6|181275.6|23
1723605900000|2024-08-14 03:25:00|181405.2|181275.2|181416.5|181286.5|181420.7|181290.7|181403.3|181273.3|24
1723606200000|2024-08-14 03:30:00|181412.6|181282.6|181410.6|181280.6|181424.2|181294.2|181401.4|181271.4|37
1723606500000|2024-08-14 03:35:00|181418.7|181288.7|181414|181284|181418.8|181288.8|181408.5|181278.5|25
1723606800000|2024-08-14 03:40:00|181410.4|181280.4|181409.4|181279.4|181421|181291|181403.3|181273.3|38
1723607100000|2024-08-14 03:45:00|181414.9|181284.9|181413.7|181283.7|181452.1|181293|181405.6|181237.8|42
1723607400000|2024-08-14 03:50:00|181405.6|181275.6|181409.5|181279.5|181421.5|181291.5|181405.6|181275.6|28
1723607700000|2024-08-14 03:55:00|181406.8|181276.8|181411.6|181281.6|181420.4|181290.4|181406.8|181276.8|29
1723608000000|2024-08-14 04:00:00|181411.5|181281.5|181416.8|181286.8|181425.1|181295.1|181400.3|181270.3|70
1723608300000|2024-08-14 04:05:00|181413.1|181283.1|181410.6|181280.6|181424.6|181294.6|181410.6|181280.6|39
1723608600000|2024-08-14 04:10:00|181412.9|181282.9|181409.9|181279.9|181420.6|181290.6|181406.7|181276.7|31
1723608900000|2024-08-14 04:15:00|181412.7|181282.7|181414.6|181284.6|181423.5|181293.5|181400.4|181270.4|51
1723609200000|2024-08-14 04:20:00|181416|181286|181407.3|181277.3|181427.3|181297.3|181390.4|181260.4|52
1723609500000|2024-08-14 04:25:00|181409.1|181279.1|181414.6|181284.6|181415.4|181285.4|181404.8|181274.8|66
1723609800000|2024-08-14 04:30:00|181415.9|181285.9|181404.7|181274.7|181415.9|181285.9|181393.7|181263.7|49
1723610100000|2024-08-14 04:35:00|181405.3|181275.3|181413|181283|181413|181283|181401.1|181271.1|38
1723610400000|2024-08-14 04:40:00|181411.3|181281.3|181410.3|181280.3|181414|181284|181400.3|181270.3|37
1723610700000|2024-08-14 04:45:00|181412.7|181282.7|181416.9|181286.9|181418.6|181288.6|181406|181276|31
1723611000000|2024-08-14 04:50:00|181416.1|181286.1|181308.2|181178.2|181416.1|181286.1|181288.2|181158.2|53
1723611300000|2024-08-14 04:55:00|181311.1|181181.1|181319|181189|181324.6|181194.6|181306.5|181176.5|48
1723611600000|2024-08-14 05:00:00|181319.8|181189.8|181220.1|181090.1|181319.8|181208.5|181211.7|181081.7|143
1723611900000|2024-08-14 05:05:00|181209.9|181079.9|181200.8|181110.8|181233.3|181136.6|181119.3|181019.6|195
1723612200000|2024-08-14 05:10:00|181200|181110|181191.4|181101.4|181218.4|181121.2|181177.2|181076|113
1723612500000|2024-08-14 05:15:00|181194.5|181104.5|181227.4|181097.4|181233.6|181126.5|181191.8|181085|143
1723612800000|2024-08-14 05:20:00|181226.7|181096.7|181220.2|181090.2|181230.6|181125.3|181203.1|181085.9|63
1723613100000|2024-08-14 05:25:00|181220.4|181090.4|181227.1|181097.1|181234.2|181124.1|181203.7|181083.8|114
1723613400000|2024-08-14 05:30:00|181224.5|181094.5|181248.1|181118.1|181286.5|181156.5|181224.5|181094.5|100
1723613700000|2024-08-14 05:35:00|181248.4|181118.4|181239.8|181109.8|181265.5|181138.6|181220.2|181094.6|139
1723614000000|2024-08-14 05:40:00|181237.8|181107.8|181225.8|181095.8|181249.3|181142.5|181200|181088.4|139
1723614300000|2024-08-14 05:45:00|181224.1|181094.1|181235.2|181105.2|181241.8|181139.3|181200.6|181093.5|129
1723614600000|2024-08-14 05:50:00|181238.3|181108.3|181235.8|181105.8|181241|181136.4|181207.4|181089.2|34
1723614900000|2024-08-14 05:55:00|181233.4|181103.4|181160.1|181030.1|181252.4|181141.8|181135.5|181021.1|112
1723615200000|2024-08-14 06:00:00|181150.6|181060.6|181341.8|181211.8|181358.6|181234.9|181145.1|181028.2|411
1723615500000|2024-08-14 06:05:00|181341.7|181211.7|181496.1|181366.1|181496.1|181366.1|181334.7|181204.7|501
1723615800000|2024-08-14 06:10:00|181492.6|181362.6|181402.5|181272.5|181506.1|181376.1|181385.1|181255.1|347
1723616100000|2024-08-14 06:15:00|181406|181276|181395.2|181265.2|181421.2|181291.2|181358.3|181228.3|319
1723616400000|2024-08-14 06:20:00|181396.6|181266.6|181153.6|181023.6|181401.4|181271.4|181153.6|181023.6|462
1723616700000|2024-08-14 06:25:00|181153.2|181023.2|181276.1|181146.1|181285.6|181155.6|181136.5|181006.5|474
1723617000000|2024-08-14 06:30:00|181276.6|181146.6|181239|181109|181291.9|181161.9|181206.1|181076.1|466
1723617300000|2024-08-14 06:35:00|181237.4|181107.4|181223.1|181093.1|181262|181132|181192.5|181062.5|316
1723617600000|2024-08-14 06:40:00|181226.1|181096.1|181175.5|181045.5|181239.3|181109.3|181170.8|181040.8|294
1723617900000|2024-08-14 06:45:00|181173.9|181043.9|181093.3|180963.3|181224.4|181094.4|181089.9|180959.9|322
1723618200000|2024-08-14 06:50:00|181093.4|180963.4|181205.6|181075.6|181225.1|181095.1|181083|180953|297
1723618500000|2024-08-14 06:55:00|181200.8|181070.8|181095.1|180965.1|181211.3|181081.3|181045.5|180915.5|363
1723618800000|2024-08-14 07:00:00|181093|180963|181193.5|181063.5|181240.1|181110.1|181093|180963|502
1723619100000|2024-08-14 07:05:00|181193.1|181063.1|181200.1|181070.1|181210|181080|181052.6|180922.6|328
1723619400000|2024-08-14 07:10:00|181199.3|181069.3|181117.8|180987.8|181244.5|181114.5|181113.4|180983.4|385
1723619700000|2024-08-14 07:15:00|181118.1|180988.1|181163.8|181033.8|181225.5|181095.5|181090.2|180960.2|318
1723620000000|2024-08-14 07:20:00|181163.9|181033.9|181132.7|181042.7|181184.8|181094.8|181124.9|181009|210
1723620300000|2024-08-14 07:25:00|181130.8|181040.8|181135.4|181045.4|181161.7|181071.7|181122.4|181032.4|219
1723620600000|2024-08-14 07:30:00|181135.7|181045.7|181083.7|180993.7|181139|181049|181065.2|180975.2|224
1723620900000|2024-08-14 07:35:00|181083|180993|180930.5|180840.5|181083|180993|180886.5|180796.5|253
1723621200000|2024-08-14 07:40:00|180930.2|180840.2|180959.1|180869.1|180968.5|180878.5|180898.4|180808.4|307
1723621500000|2024-08-14 07:45:00|180958.2|180868.2|180933.2|180843.2|180971|180881|180927.1|180837.1|240
1723621800000|2024-08-14 07:50:00|180933.4|180843.4|180912.8|180822.8|180953.2|180863.2|180884.8|180794.8|236
1723622100000|2024-08-14 07:55:00|180919.5|180829.5|180909.4|180819.4|180927.3|180837.3|180872.9|180782.9|263
1723622400000|2024-08-14 08:00:00|180908.3|180818.3|180905|180815|180930.4|180840.4|180884.9|180794.9|336
1723622700000|2024-08-14 08:05:00|180904.1|180814.1|180916.1|180826.1|180957.1|180867.1|180889.8|180799.8|238
1723623000000|2024-08-14 08:10:00|180916.9|180826.9|180952.2|180862.2|180972.8|180882.8|180916.3|180826.3|219
1723623300000|2024-08-14 08:15:00|180951.3|180861.3|180942.7|180852.7|180959.5|180869.5|180939|180849|221
1723623600000|2024-08-14 08:20:00|180945.9|180855.9|180835.4|180745.4|180958.2|180868.2|180834.4|180744.4|196
1723623900000|2024-08-14 08:25:00|180835.5|180745.5|180941.3|180851.3|180960.4|180870.4|180835.5|180745.5|339
1723624200000|2024-08-14 08:30:00|180946.1|180856.1|180951.3|180861.3|180969.2|180879.2|180923.3|180833.3|315
1723624500000|2024-08-14 08:35:00|180951.1|180861.1|180928.7|180838.7|180955.1|180865.1|180909.2|180819.2|248
1723624800000|2024-08-14 08:40:00|180928|180838|180942|180852|180947.5|180857.5|180860.1|180770.1|208
1723625100000|2024-08-14 08:45:00|180942.2|180852.2|180878.8|180788.8|180969.4|180879.4|180835.9|180745.9|368
1723625400000|2024-08-14 08:50:00|180880.4|180790.4|180877|180787|180891.1|180801.1|180855.8|180765.8|332
1723625700000|2024-08-14 08:55:00|180879.6|180789.6|180870.2|180780.2|180887.2|180797.2|180849.4|180759.4|84
1723626000000|2024-08-14 09:00:00|180869|180779|180866.1|180776.1|180874.3|180784.3|180808.8|180718.8|295
1723626300000|2024-08-14 09:05:00|180864.9|180774.9|180853.3|180763.3|180868.2|180778.2|180846.1|180756.1|180
1723626600000|2024-08-14 09:10:00|180853.1|180763.1|180706.1|180616.1|180859.1|180769.1|180681.5|180591.5|200
1723626900000|2024-08-14 09:15:00|180700.9|180610.9|180724.4|180634.4|180774.9|180684.9|180699.9|180609.9|201
1723627200000|2024-08-14 09:20:00|180724.1|180634.1|180705.3|180615.3|180740.8|180650.8|180700.8|180610.8|250
1723627500000|2024-08-14 09:25:00|180709.1|180619.1|180732.1|180642.1|180737.2|180647.2|180700.1|180610.1|234
1723627800000|2024-08-14 09:30:00|180732.3|180642.3|180733.7|180643.7|180737|180647|180697.6|180607.6|184
1723628100000|2024-08-14 09:35:00|180734.1|180644.1|180665.9|180575.9|180737.8|180647.8|180650.4|180560.4|198
1723628400000|2024-08-14 09:40:00|180665.5|180575.5|180670.2|180580.2|180691.9|180601.9|180645.3|180555.3|212
1723628700000|2024-08-14 09:45:00|180669.8|180579.8|180685.5|180595.5|180689.9|180599.9|180634.1|180544.1|179
1723629000000|2024-08-14 09:50:00|180685.6|180595.6|180746.2|180656.2|180749.5|180659.5|180683.5|180593.5|191
1723629300000|2024-08-14 09:55:00|180743.9|180653.9|180770.3|180680.3|180776.6|180686.6|180732.8|180642.8|176
1723629600000|2024-08-14 10:00:00|180768.4|180678.4|180684|180594|180790.2|180700.2|180667.1|180577.1|309
1723629900000|2024-08-14 10:05:00|180681|180591|180722.5|180632.5|180739|180649|180636.3|180546.3|237
1723630200000|2024-08-14 10:10:00|180723.2|180633.2|180718.8|180628.8|180724.8|180634.8|180715.1|180625.1|105
1723630500000|2024-08-14 10:15:00|180718.9|180628.9|180792.7|180702.7|180801.2|180711.2|180692.4|180602.4|145
1723630800000|2024-08-14 10:20:00|180792.8|180702.8|180817.9|180727.9|180819|180729|180769.4|180679.4|174
1723631100000|2024-08-14 10:25:00|180818.2|180728.2|180824.7|180734.7|180825.3|180735.3|180790|180700|176
1723631400000|2024-08-14 10:30:00|180819.5|180729.5|180804.3|180714.3|180828|180738|180792.5|180702.5|126
1723631700000|2024-08-14 10:35:00|180806.7|180716.7|180735.5|180645.5|180809.6|180719.6|180688.2|180598.2|195
1723632000000|2024-08-14 10:40:00|180736.3|180646.3|180697.7|180607.7|180745.7|180655.7|180629.3|180539.3|248
1723632300000|2024-08-14 10:45:00|180694.9|180604.9|180623.1|180533.1|180697.4|180607.4|180621.3|180531.3|234
1723632600000|2024-08-14 10:50:00|180623.4|180533.4|180610.1|180520.1|180633.1|180543.1|180534.6|180444.6|232
1723632900000|2024-08-14 10:55:00|180610.7|180520.7|180589.6|180459.6|180620.1|180530.1|180542.8|180450.2|228
1723633200000|2024-08-14 11:00:00|180593.6|180463.6|180566.5|180476.5|180606.6|180516.6|180563.5|180455.8|234
1723633500000|2024-08-14 11:05:00|180524|180434|180470.1|180380.1|180547.9|180457.9|180459|180369|255
1723633800000|2024-08-14 11:10:00|180470.3|180380.3|180574.8|180484.8|180588.3|180498.3|180470.3|180380.3|341
1723634100000|2024-08-14 11:15:00|180582.3|180492.3|180578.2|180488.2|180602.6|180512.6|180561.2|180471.2|336
1723634400000|2024-08-14 11:20:00|180578.4|180488.4|180571.4|180481.4|180584.4|180494.4|180560.4|180470.4|236
1723634700000|2024-08-14 11:25:00|180573.4|180483.4|180573.6|180483.6|180588.8|180498.8|180565.6|180475.6|158
1723635000000|2024-08-14 11:30:00|180573.8|180483.8|180535.2|180445.2|180583.4|180493.4|180519.4|180429.4|152
1723635300000|2024-08-14 11:35:00|180536.4|180446.4|180611.9|180521.9|180616.1|180526.1|180516.9|180426.9|179
1723635600000|2024-08-14 11:40:00|180611.7|180521.7|180597.6|180507.6|180616.8|180526.8|180526.6|180436.6|198
1723635900000|2024-08-14 11:45:00|180598.4|180508.4|180622.2|180532.2|180622.2|180532.2|180582.4|180492.4|142
1723636200000|2024-08-14 11:50:00|180622.3|180532.3|180688.3|180598.3|180697.4|180607.4|180581.4|180491.4|191
1723636500000|2024-08-14 11:55:00|180688.2|180598.2|180695.3|180605.3|180750.5|180660.5|180645.1|180555.1|249
1723636800000|2024-08-14 12:00:00|180695.4|180605.4|180705.9|180615.9|180736.7|180646.7|180642.7|180552.7|270
1723637100000|2024-08-14 12:05:00|180705.4|180615.4|180869.5|180779.5|180916.3|180826.3|180692.8|180602.8|319
1723637400000|2024-08-14 12:10:00|180869.7|180779.7|180829.9|180739.9|180869.7|180779.7|180787|180697|351
1723637700000|2024-08-14 12:15:00|180829.8|180739.8|180779.6|180689.6|180852|180762|180734.7|180644.7|410
1723638000000|2024-08-14 12:20:00|180777.8|180687.8|180572.8|180442.8|180779.9|180689.9|180570|180440|398
1723638300000|2024-08-14 12:25:00|180582.6|180452.6|180733.8|180391.8|180809.5|180529.6|180524.4|180391.8|421
1723638600000|2024-08-14 12:30:00|180731|180389|180663.3|180533.3|180853.2|180723.2|180324.1|180111.5|853
1723638900000|2024-08-14 12:35:00|180657.6|180527.6|180748|180658|180773.5|180683.5|180634.8|180508.7|793
1723639200000|2024-08-14 12:40:00|180742.4|180652.4|180698.7|180608.7|180792.5|180702.5|180693.2|180603.2|570
1723639500000|2024-08-14 12:45:00|180699.4|180609.4|180720.6|180630.6|180748.9|180658.9|180652.5|180562.5|626
1723639800000|2024-08-14 12:50:00|180719.1|180629.1|180710|180620|180901.6|180811.6|180700.6|180610.6|638
1723640100000|2024-08-14 12:55:00|180708.8|180618.8|180680.1|180590.1|180720.3|180630.3|180537.9|180447.9|669
1723640400000|2024-08-14 13:00:00|180683.2|180593.2|180498|180368|180690.3|180600.3|180439.4|180349.4|713
1723640700000|2024-08-14 13:05:00|180499|180369|180362.7|180272.7|180513.4|180383.4|180351.9|180252.7|500
1723641000000|2024-08-14 13:10:00|180362.8|180272.8|180358.1|180268.1|180383.6|180293.6|180240.9|180144.2|557
1723641300000|2024-08-14 13:15:00|180356.6|180266.6|180389.8|180299.8|180502.2|180412.2|180356.6|180266.6|475
1723641600000|2024-08-14 13:20:00|180386.8|180296.8|180628.4|180538.4|180650.6|180560.6|180384.3|180294.3|625
1723641900000|2024-08-14 13:25:00|180628|180538|180640|180550|180746|180656|180618.9|180528.9|606
1723642200000|2024-08-14 13:30:00|180640.8|180550.8|180404.8|180314.8|180640.8|180550.8|180381.3|180291.3|774
1723642500000|2024-08-14 13:35:00|180399.3|180309.3|180415.3|180325.3|180500.5|180410.5|180328.7|180238.7|538
1723642800000|2024-08-14 13:40:00|180413.2|180323.2|180365|180275|180477.6|180387.6|180313.7|180223.7|588
1723643100000|2024-08-14 13:45:00|180363.2|180273.2|180402.4|180312.4|180470.6|180380.6|180318.1|180228.1|524
1723643400000|2024-08-14 13:50:00|180402.5|180312.5|180532.7|180442.7|180555.4|180465.4|180321.8|180231.8|647
1723643700000|2024-08-14 13:55:00|180528|180438|180639.1|180549.1|180661.4|180571.4|180428.2|180338.2|661
1723644000000|2024-08-14 14:00:00|180640.5|180550.5|180452.8|180362.8|180668.7|180578.7|180439.7|180349.7|664
1723644300000|2024-08-14 14:05:00|180451|180361|180391.7|180301.7|180479.4|180389.4|180375.8|180285.8|466
1723644600000|2024-08-14 14:10:00|180392|180302|180632.8|180542.8|180710.5|180620.5|180386.4|180296.4|377
1723644900000|2024-08-14 14:15:00|180630.7|180540.7|180459.4|180369.4|180637.3|180547.3|180430|180340|465
1723645200000|2024-08-14 14:20:00|180466.7|180376.7|180500.4|180410.4|180531.3|180441.3|180439.5|180349.5|506
1723645500000|2024-08-14 14:25:00|180498.7|180408.7|180511.7|180421.7|180602.2|180512.2|180489.9|180399.9|457
1723645800000|2024-08-14 14:30:00|180511.6|180421.6|180650.3|180560.3|180704.2|180614.2|180494.2|180404.2|649
1723646100000|2024-08-14 14:35:00|180654|180564|180644.3|180554.3|180670.1|180580.1|180603|180513|478
1723646400000|2024-08-14 14:40:00|180645.3|180555.3|180737.7|180647.7|180740.9|180650.9|180599.2|180509.2|473
1723646700000|2024-08-14 14:45:00|180731.9|180641.9|180566.7|180476.7|180738.5|180648.5|180503.4|180413.4|595
1723647000000|2024-08-14 14:50:00|180565.5|180475.5|180429.2|180339.2|180594.9|180504.9|180390.9|180300.9|520
1723647300000|2024-08-14 14:55:00|180429.5|180339.5|180508.5|180418.5|180578.8|180488.8|180423.8|180333.8|648
1723647600000|2024-08-14 15:00:00|180509.4|180419.4|180588.4|180498.4|180625.9|180535.9|180458|180368|686
1723647900000|2024-08-14 15:05:00|180587.3|180497.3|180730.9|180640.9|180789.4|180699.4|180587.3|180497.3|622
1723648200000|2024-08-14 15:10:00|180731.5|180641.5|180611.5|180521.5|180739.3|180649.3|180599.9|180509.9|561
1723648500000|2024-08-14 15:15:00|180611.4|180521.4|180642|180552|180713.7|180623.7|180593.4|180503.4|459
1723648800000|2024-08-14 15:20:00|180642.1|180552.1|180682.2|180592.2|180718.7|180628.7|180634.6|180544.6|470
1723649100000|2024-08-14 15:25:00|180684.1|180594.1|180673|180583|180703.8|180613.8|180663.2|180573.2|403
1723649400000|2024-08-14 15:30:00|180672.9|180582.9|180750.8|180660.8|180791.1|180701.1|180642.7|180552.7|426
1723649700000|2024-08-14 15:35:00|180682.5|180592.5|180739.2|180649.2|180752.7|180662.7|180630.4|180540.4|464
1723650000000|2024-08-14 15:40:00|180740|180650|180742.2|180652.2|180846.5|180756.5|180736.1|180646.1|387
1723650300000|2024-08-14 15:45:00|180742.1|180652.1|180735.5|180645.5|180767|180677|180680.6|180590.6|436
1723650600000|2024-08-14 15:50:00|180741.2|180651.2|180787|180697|180821.5|180731.5|180737.1|180647.1|426
1723650900000|2024-08-14 15:55:00|180784.4|180694.4|180761.6|180671.6|180903.7|180813.7|180761.2|180671.2|427
1723651200000|2024-08-14 16:00:00|180763.6|180673.6|180884.7|180794.7|180907.7|180817.7|180763.4|180673.4|457
1723651500000|2024-08-14 16:05:00|180884.4|180794.4|180950.4|180860.4|180969|180879|180860.4|180770.4|427
1723651800000|2024-08-14 16:10:00|180949|180859|180891.9|180801.9|180957|180867|180814.1|180724.1|469
1723652100000|2024-08-14 16:15:00|180891.4|180801.4|180875.3|180785.3|180902.7|180812.7|180862.2|180772.2|329
1723652400000|2024-08-14 16:20:00|180877.7|180787.7|180905.9|180815.9|180936|180846|180862.8|180772.8|328
1723652700000|2024-08-14 16:25:00|180907.3|180817.3|180890.8|180800.8|180927.6|180837.6|180863.1|180773.1|366
1723653000000|2024-08-14 16:30:00|180894.1|180804.1|180881.3|180791.3|180896.4|180806.4|180867.4|180777.4|234
1723653300000|2024-08-14 16:35:00|180881.2|180791.2|180782|180692|180897.4|180807.4|180761.3|180671.3|220
1723653600000|2024-08-14 16:40:00|180780.3|180690.3|180857.6|180767.6|180860.9|180770.9|180746.3|180656.3|351
1723653900000|2024-08-14 16:45:00|180857.4|180767.4|180829.9|180739.9|180859.9|180769.9|180790.7|180700.7|288
1723654200000|2024-08-14 16:50:00|180828.3|180738.3|180807.3|180717.3|180877.1|180787.1|180799.1|180709.1|332
1723654500000|2024-08-14 16:55:00|180803.5|180713.5|180812|180722|180816.9|180726.9|180761.7|180671.7|244
1723654800000|2024-08-14 17:00:00|180813.3|180723.3|180871.7|180781.7|180897.8|180807.8|180813.3|180723.3|270
1723655100000|2024-08-14 17:05:00|180873.8|180783.8|180905.9|180815.9|180911.5|180821.5|180853.3|180763.3|167
1723655400000|2024-08-14 17:10:00|180905.7|180815.7|180887.3|180797.3|180916.4|180826.4|180877|180787|216
1723655700000|2024-08-14 17:15:00|180887.9|180797.9|180857.2|180767.2|180888.8|180798.8|180836.7|180746.7|168
1723656000000|2024-08-14 17:20:00|180855.6|180765.6|180878|180788|180878|180788|180798.4|180708.4|229
1723656300000|2024-08-14 17:25:00|180878.5|180788.5|180872.5|180782.5|180908.1|180818.1|180861.7|180771.7|267
1723656600000|2024-08-14 17:30:00|180874.2|180784.2|180923.9|180833.9|180929.9|180839.9|180874.2|180784.2|189
1723656900000|2024-08-14 17:35:00|180924.1|180834.1|180874.8|180784.8|180924.4|180834.4|180874.5|180784.5|152
1723657200000|2024-08-14 17:40:00|180876.1|180786.1|180873|180783|180876.1|180786.1|180862|180772|169
1723657500000|2024-08-14 17:45:00|180871.3|180781.3|180869.2|180779.2|180873.4|180783.4|180852.3|180762.3|165
1723657800000|2024-08-14 17:50:00|180867.6|180777.6|180876.1|180786.1|180877.7|180787.7|180864.7|180774.7|145
1723658100000|2024-08-14 17:55:00|180877.1|180787.1|180820.8|180730.8|180877.1|180787.1|180815.3|180725.3|167
1723658400000|2024-08-14 18:00:00|180820.5|180730.5|180856.8|180766.8|180880|180790|180818.1|180728.1|204
1723658700000|2024-08-14 18:05:00|180857.4|180767.4|180854.3|180764.3|180864.4|180774.4|180849.6|180759.6|122
1723659000000|2024-08-14 18:10:00|180854|180764|180868.9|180778.9|180872.4|180782.4|180834.9|180744.9|142
1723659300000|2024-08-14 18:15:00|180869.1|180779.1|180888.8|180798.8|180890.9|180800.9|180869.1|180779.1|119
1723659600000|2024-08-14 18:20:00|180886.5|180796.5|180820.8|180730.8|180892|180802|180793.4|180703.4|115
1723659900000|2024-08-14 18:25:00|180819.8|180729.8|180824.3|180734.3|180827.7|180737.7|180812.1|180722.1|130
1723660200000|2024-08-14 18:30:00|180822.5|180732.5|180807.4|180717.4|180827.2|180737.2|180799.8|180709.8|94
1723660500000|2024-08-14 18:35:00|180809.7|180719.7|180806.3|180716.3|180813.2|180723.2|180798.1|180708.1|105
1723660800000|2024-08-14 18:40:00|180805.3|180715.3|180750.5|180660.5|180807.2|180717.2|180750.5|180660.5|93
1723661100000|2024-08-14 18:45:00|180752.9|180662.9|180800.8|180710.8|180813|180723|180751.6|180661.6|159
1723661400000|2024-08-14 18:50:00|180806.2|180716.2|180777.5|180687.5|180820.1|180730.1|180774.5|180684.5|126
1723661700000|2024-08-14 18:55:00|180776.5|180686.5|180776|180686|180783|180693|180696.1|180606.1|218
1723662000000|2024-08-14 19:00:00|180777.1|180687.1|180779.7|180689.7|180780.2|180690.2|180756.9|180666.9|225
1723662300000|2024-08-14 19:05:00|180781.5|180691.5|180799.8|180709.8|180802.6|180712.6|180781.3|180691.3|167
1723662600000|2024-08-14 19:10:00|180799.2|180709.2|180868.7|180778.7|180868.7|180778.7|180795.1|180705.1|194
1723662900000|2024-08-14 19:15:00|180866.3|180776.3|180873.1|180783.1|180895.9|180805.9|180856.1|180766.1|237
1723663200000|2024-08-14 19:20:00|180874.4|180784.4|180879|180789|180892.4|180802.4|180865.4|180775.4|190
1723663500000|2024-08-14 19:25:00|180878.9|180788.9|180880.1|180790.1|180885|180795|180871.4|180781.4|122
1723663800000|2024-08-14 19:30:00|180879.3|180789.3|180875.5|180785.5|180888.2|180798.2|180873.4|180783.4|111
1723664100000|2024-08-14 19:35:00|180876.2|180786.2|180848.3|180758.3|180883.6|180793.6|180845.5|180755.5|119
1723664400000|2024-08-14 19:40:00|180848|180758|180843.9|180753.9|180848|180758|180823.6|180733.6|139
1723664700000|2024-08-14 19:45:00|180843.8|180753.8|180850.3|180760.3|180859|180769|180840.7|180750.7|107
1723665000000|2024-08-14 19:50:00|180849.2|180759.2|180856.1|180766.1|180874.4|180784.4|180845.6|180755.6|121
1723665300000|2024-08-14 19:55:00|180856.2|180766.2|180890.8|180800.8|180890.8|180800.8|180856.2|180766.2|117
1723665600000|2024-08-14 20:00:00|180887.5|180797.5|180928.1|180838.1|180930.6|180840.6|180887.5|180797.5|72
1723665900000|2024-08-14 20:05:00|180928|180838|180899.3|180769.3|180929.1|180839.1|180897.6|180767.6|88
1723666200000|2024-08-14 20:10:00|180899.6|180769.6|180903.6|180773.6|180905.8|180775.8|180881.8|180751.8|111
1723666500000|2024-08-14 20:15:00|180903.4|180773.4|180902.1|180772.1|180904.3|180790.8|180869.7|180763.2|100
1723666800000|2024-08-14 20:20:00|180903.1|180773.1|180903.8|180773.8|180906.3|180776.3|180896.7|180766.7|62
1723667100000|2024-08-14 20:25:00|180899.7|180769.7|180901.2|180771.2|180906.3|180776.3|180898.3|180768.3|59
1723667400000|2024-08-14 20:30:00|180903.1|180773.1|180940.9|180810.9|180949|180819|180899.8|180769.8|45
1723667700000|2024-08-14 20:35:00|180941.8|180811.8|180943|180813|180949.1|180819.1|180939.6|180809.6|22
1723668000000|2024-08-14 20:40:00|180941.4|180811.4|180940.9|180810.9|180946|180816|180929.3|180799.3|54
1723668300000|2024-08-14 20:45:00|180937.8|180807.8|180943|180813|180946.6|180816.6|180936.9|180806.9|36
1723668600000|2024-08-14 20:50:00|180947.2|180817.2|180945.7|180815.7|180949|180819|180939|180809|30
1723668900000|2024-08-14 20:55:00|180934.3|180804.3|180896.6|180554.6|181027.6|180816.3|180896.6|180554.6|514
1723669200000|2024-08-14 21:00:00|180884.9|180542.9|180915.7|180573.7|180931|180589|180819|180477|17
1723669500000|2024-08-14 21:05:00|180903.6|180561.6|180793.8|180451.8|180903.6|180561.6|180712.5|180370.5|9
1723669800000|2024-08-14 21:10:00|180855.2|180513.2|180870.9|180528.9|180870.9|180528.9|180855.2|180513.2|3
1723670100000|2024-08-14 21:15:00|180826.8|180484.8|180822|180480|180826.9|180484.9|180822|180480|8
1723670400000|2024-08-14 21:20:00|180822.1|180480.1|180836.1|180494.1|180839.8|180497.8|180822|180480|73
1723670700000|2024-08-14 21:25:00|180831.6|180489.6|180835.9|180493.9|180841|180499|180831.6|180489.6|25
1723671000000|2024-08-14 21:30:00|180790|180448|180866.1|180524.1|180907.3|180565.3|180790|180448|207
1723671300000|2024-08-14 21:35:00|180865.3|180523.3|180811.7|180469.7|180909.3|180567.3|180783.8|180441.8|156
1723671600000|2024-08-14 21:40:00|180820.9|180478.9|180871.3|180529.3|180901.9|180559.9|180793|180451|155
1723671900000|2024-08-14 21:45:00|180871.6|180529.6|180813.2|180471.2|180902.8|180560.8|180707.1|180365.1|159
1723672200000|2024-08-14 21:50:00|180813|180471|180816.5|180474.5|180852.1|180510.1|180791.8|180449.8|160
1723672500000|2024-08-14 21:55:00|180816.9|180474.9|180826.7|180484.7|180884.6|180542.6|180802.5|180460.5|150
1723672800000|2024-08-14 22:00:00|180824.7|180482.7|180905.8|180563.8|180905.8|180563.8|180727.2|180385.2|65
1723673100000|2024-08-14 22:05:00|180905.9|180563.9|180878.7|180536.7|180916.7|180574.7|180870.8|180528.8|85
1723673400000|2024-08-14 22:10:00|180878.9|180536.9|180880.9|180538.9|180915.1|180573.1|180878.9|180536.9|39
1723673700000|2024-08-14 22:15:00|180881|180539|180922.7|180580.7|180922.7|180580.7|180881|180539|48
1723674000000|2024-08-14 22:20:00|180922.6|180580.6|180879.6|180537.6|180927.1|180585.1|180879.6|180537.6|45
1723674300000|2024-08-14 22:25:00|180921.2|180579.2|180902.7|180560.7|180921.3|180579.3|180879.6|180537.6|16
1723674600000|2024-08-14 22:30:00|180896.3|180554.3|180898|180556|180920.2|180578.2|180877.7|180535.7|16
1723674900000|2024-08-14 22:35:00|180880.3|180538.3|180898.5|180556.5|180898.5|180556.5|180880.3|180538.3|15
1723675200000|2024-08-14 22:40:00|180881.1|180539.1|180897.2|180555.2|180938|180596|180879.1|180537.1|16
1723675500000|2024-08-14 22:45:00|180879.1|180537.1|180878.3|180536.3|180906|180564|180878.3|180536.3|22
1723675800000|2024-08-14 22:50:00|180906|180564|180898.7|180556.7|180920.2|180578.2|180880.6|180538.6|27
1723676100000|2024-08-14 22:55:00|180881.4|180539.4|180882|180540|180899.2|180557.2|180881.4|180539.4|22
1723676400000|2024-08-14 23:00:00|180899.2|180557.2|180808.8|180678.8|180958.4|180678.8|180790|180553.6|103
1723676700000|2024-08-14 23:05:00|180808.9|180678.9|180827.4|180697.4|180874.9|180697.5|180807.4|180626|91
1723677000000|2024-08-14 23:10:00|180827.7|180697.7|180828|180698|180834.4|180704.4|180818.4|180688.4|49
1723677300000|2024-08-14 23:15:00|180826.9|180696.9|180844.4|180714.4|180848.9|180718.9|180826.1|180696.1|37
1723677600000|2024-08-14 23:20:00|180845.5|180715.5|180824.5|180694.5|180848.8|180718.8|180813.4|180683.4|89
1723677900000|2024-08-14 23:25:00|180823.4|180693.4|180831.5|180701.5|180833.3|180703.3|180815.3|180685.3|54
1723678200000|2024-08-14 23:30:00|180837.9|180707.9|180846.4|180716.4|180848.7|180718.7|180837.5|180707.5|41
1723678500000|2024-08-14 23:35:00|180846.7|180716.7|180843.4|180713.4|180849.8|180719.8|180841.2|180711.2|88
1723678800000|2024-08-14 23:40:00|180844.3|180714.3|180731.3|180601.3|180844.3|180714.3|180712.4|180582.4|81
1723679100000|2024-08-14 23:45:00|180731.1|180601.1|180733.9|180603.9|180740.9|180610.9|180708|180578|113
1723679400000|2024-08-14 23:50:00|180733.4|180603.4|180737.8|180607.8|180741.4|180611.4|180715.6|180585.6|55
1723679700000|2024-08-14 23:55:00|180719.3|180589.3|180796.2|180666.2|180801.7|180671.7|180714.8|180584.8|77
1723680000000|2024-08-15 00:00:00|180802.4|180672.4|180750.6|180620.6|180804|180674|180749.1|180619.1|61
1723680300000|2024-08-15 00:05:00|180751.1|180621.1|180758.6|180628.6|180762.3|180632.3|180748.5|180618.5|45
1723680600000|2024-08-15 00:10:00|180750.2|180620.2|180747.7|180617.7|180761|180631|180747.7|180617.7|53
1723680900000|2024-08-15 00:15:00|180748.4|180618.4|180756.5|180626.5|180764.7|180634.7|180742.2|180612.2|68
1723681200000|2024-08-15 00:20:00|180757.8|180627.8|180756.7|180626.7|180765|180635|180747.5|180617.5|89
1723681500000|2024-08-15 00:25:00|180756.8|180626.8|180756.3|180626.3|180766.3|180636.3|180749.8|180619.8|66
1723681800000|2024-08-15 00:30:00|180752|180622|180747.8|180617.8|180753.9|180623.9|180738|180608|70
1723682100000|2024-08-15 00:35:00|180740.9|180610.9|180739.6|180609.6|180749.3|180619.3|180739.1|180609.1|72
1723682400000|2024-08-15 00:40:00|180739.3|180609.3|180752.4|180622.4|180752.4|180622.4|180739.3|180609.3|47
1723682700000|2024-08-15 00:45:00|180749.8|180619.8|180758.1|180628.1|180770.6|180640.6|180735.2|180605.2|111
1723683000000|2024-08-15 00:50:00|180757.4|180627.4|180759.7|180629.7|180775.1|180645.1|180753.6|180623.6|169
1723683300000|2024-08-15 00:55:00|180758.6|180628.6|180967.5|180837.5|180967.5|180837.5|180750.9|180620.9|164
1723683600000|2024-08-15 01:00:00|180968.6|180838.6|180994|180864|181014.4|180884.4|180967.1|180837.1|279
1723683900000|2024-08-15 01:05:00|180992.9|180862.9|181021.5|180891.5|181023.9|180893.9|180992.9|180862.9|99
1723684200000|2024-08-15 01:10:00|181020.4|180890.4|181042.4|180912.4|181046|180916|181010.7|180880.7|45
1723684500000|2024-08-15 01:15:00|181040.3|180910.3|181018.5|180888.5|181045.3|180915.3|181007.1|180877.1|140
1723684800000|2024-08-15 01:20:00|181015.6|180885.6|181011.1|180881.1|181037.4|180907.4|181000.1|180870.1|62
1723685100000|2024-08-15 01:25:00|181016.7|180886.7|181006.4|180876.4|181019.7|180889.7|180995.2|180865.2|87
1723685400000|2024-08-15 01:30:00|181003.5|180873.5|180914.3|180784.3|181031|180930.9|180886.5|180739.9|765
1723685700000|2024-08-15 01:35:00|180915.2|180785.2|180907.5|180777.5|180961.6|180806.8|180818.1|180688.1|491
1723686000000|2024-08-15 01:40:00|180908.3|180778.3|180830.1|180700.1|180908.3|180778.3|180821|180691|195
1723686300000|2024-08-15 01:45:00|180830.5|180700.5|180827.6|180697.6|180846.2|180716.2|180820.6|180690.6|214
1723686600000|2024-08-15 01:50:00|180825.8|180695.8|180835|180705|180841.6|180711.6|180820.4|180690.4|388
1723686900000|2024-08-15 01:55:00|180837.2|180707.2|180818.3|180688.3|180847.7|180717.7|180770.4|180640.4|272
1723687200000|2024-08-15 02:00:00|180820.9|180690.9|180882.4|180752.4|180890.9|180760.9|180750.4|180620.4|272
1723687500000|2024-08-15 02:05:00|180882.3|180752.3|180835.6|180705.6|180891.6|180761.6|180774.7|180644.7|244
1723687800000|2024-08-15 02:10:00|180837.1|180707.1|180743.7|180613.7|180844.4|180714.4|180736.3|180606.3|188
1723688100000|2024-08-15 02:15:00|180744.3|180614.3|180752.3|180622.3|180753.2|180623.2|180739.8|180609.8|69
1723688400000|2024-08-15 02:20:00|180753.4|180623.4|180746.4|180616.4|180760.5|180630.5|180742.8|180612.8|59
1723688700000|2024-08-15 02:25:00|180742.5|180612.5|180765.9|180635.9|180765.9|180635.9|180742.5|180612.5|86
1723689000000|2024-08-15 02:30:00|180752.8|180622.8|180766.2|180636.2|180819.1|180689.1|180745.6|180615.6|115
1723689300000|2024-08-15 02:35:00|180757.5|180627.5|180696.6|180566.6|180780.9|180650.9|180694.8|180564.8|103
1723689600000|2024-08-15 02:40:00|180701.4|180571.4|180754.6|180624.6|180771.2|180641.2|180701.4|180571.4|431
1723689900000|2024-08-15 02:45:00|180755.1|180625.1|180733.5|180603.5|180762.3|180632.3|180723.1|180593.1|211
1723690200000|2024-08-15 02:50:00|180734.8|180604.8|180732.9|180602.9|180740.3|180610.3|180713.2|180583.2|175
1723690500000|2024-08-15 02:55:00|180734.5|180604.5|180730.6|180600.6|180739.1|180609.1|180730.2|180600.2|114
1723690800000|2024-08-15 03:00:00|180731.6|180601.6|180732.1|180602.1|180740.9|180610.9|180720.2|180590.2|248
1723691100000|2024-08-15 03:05:00|180732.7|180602.7|180732.9|180602.9|180735.2|180605.2|180727.5|180597.5|145
1723691400000|2024-08-15 03:10:00|180733.1|180603.1|180726.9|180596.9|180739.4|180609.4|180725.2|180595.2|136
1723691700000|2024-08-15 03:15:00|180716|180586|180729.5|180599.5|180733.2|180603.2|180716|180586|101
1723692000000|2024-08-15 03:20:00|180730|180600|180738.8|180608.8|180743|180613|180729.4|180599.4|97
1723692300000|2024-08-15 03:25:00|180742.1|180612.1|180736.6|180606.6|180743.1|180613.1|180733.5|180603.5|125
1723692600000|2024-08-15 03:30:00|180734.7|180604.7|180737|180607|180744.7|180614.7|180731.4|180601.4|308
1723692900000|2024-08-15 03:35:00|180737.5|180607.5|180740.2|180610.2|180758.6|180628.6|180735.1|180605.1|392
1723693200000|2024-08-15 03:40:00|180739|180609|180791.7|180661.7|180791.7|180661.7|180738.8|180608.8|213
1723693500000|2024-08-15 03:45:00|180769.6|180639.6|180771|180641|180793.5|180663.5|180759.5|180629.5|47
1723693800000|2024-08-15 03:50:00|180770.8|180640.8|180779.8|180649.8|180793.5|180663.5|180759.2|180629.2|59
1723694100000|2024-08-15 03:55:00|180780|180650|180699.5|180569.5|180789|180659|180694.7|180564.7|56
1723694400000|2024-08-15 04:00:00|180710|180580|180691.1|180561.1|180713.7|180583.7|180665.9|180535.9|40
1723694700000|2024-08-15 04:05:00|180691|180561|180692.1|180562.1|180711.4|180581.4|180684.7|180554.7|186
1723695000000|2024-08-15 04:10:00|180695.8|180565.8|180707.3|180577.3|180730.5|180600.5|180682.4|180552.4|176
1723695300000|2024-08-15 04:15:00|180709.5|180579.5|180688.5|180558.5|180716.9|180586.9|180686.3|180556.3|70
1723695600000|2024-08-15 04:20:00|180691.4|180561.4|180688.4|180558.4|180713|180583|180683.1|180553.1|74
1723695900000|2024-08-15 04:25:00|180687.9|180557.9|180685.8|180555.8|180711.9|180581.9|180685.6|180555.6|35
1723696200000|2024-08-15 04:30:00|180685.2|180555.2|180670.9|180540.9|180714.5|180584.5|180669.9|180539.9|82
1723696500000|2024-08-15 04:35:00|180673.9|180543.9|180686.6|180556.6|180690.2|180560.2|180671.6|180541.6|278
1723696800000|2024-08-15 04:40:00|180686.7|180556.7|180688.1|180558.1|180692.7|180562.7|180672.6|180542.6|337
1723697100000|2024-08-15 04:45:00|180687.4|180557.4|180658.2|180528.2|180692.9|180562.9|180653.2|180523.2|245
1723697400000|2024-08-15 04:50:00|180656.2|180526.2|180677.9|180547.9|180679.9|180549.9|180647.4|180517.4|37
1723697700000|2024-08-15 04:55:00|180669.5|180539.5|180669.8|180539.8|180682.3|180552.3|180664.5|180534.5|40
1723698000000|2024-08-15 05:00:00|180674.4|180544.4|180685.3|180555.3|180704.9|180576.1|180653.6|180542.1|134
1723698300000|2024-08-15 05:05:00|180688.5|180558.5|180662.3|180572.3|180696|180579.3|180652.9|180541.2|77
1723698600000|2024-08-15 05:10:00|180654.2|180564.2|180687.9|180557.9|180697.1|180572.3|180649.6|180542.8|146
1723698900000|2024-08-15 05:15:00|180685.7|180555.7|180665.5|180575.5|180687.7|180595.9|180659.2|180555.7|230
1723699200000|2024-08-15 05:20:00|180665.8|180575.8|180664.6|180574.6|180693.2|180582.3|180657.6|180551.7|180
1723699500000|2024-08-15 05:25:00|180669.4|180579.4|180666.3|180576.3|180679.7|180589.7|180662.5|180572.5|45
1723699800000|2024-08-15 05:30:00|180668.1|180578.1|180675.3|180545.3|180683.5|180584.8|180648.8|180543.1|132
1723700100000|2024-08-15 05:35:00|180675.8|180545.8|180663.7|180533.7|180681.9|180558.8|180639|180528.6|122
1723700400000|2024-08-15 05:40:00|180663.9|180533.9|180668.8|180538.8|180670.8|180558.1|180624.4|180527.1|33
1723700700000|2024-08-15 05:45:00|180665.8|180535.8|180630.4|180540.4|180669.8|180542.5|180617.3|180527.3|165
1723701000000|2024-08-15 05:50:00|180632|180542|180678|180548|180683.4|180563.3|180630.9|180540.9|91
1723701300000|2024-08-15 05:55:00|180678.7|180548.7|180756.3|180666.3|180757.2|180667.2|180674.1|180544.1|109
1723701600000|2024-08-15 06:00:00|180765.8|180675.8|180752.5|180662.5|180780.4|180677.8|180721.1|180591.1|287
1723701900000|2024-08-15 06:05:00|180752.8|180662.8|180700.9|180610.9|180757.9|180662.8|180697|180595.1|202
1723702200000|2024-08-15 06:10:00|180699.3|180609.3|180691.8|180601.8|180706.3|180616.3|180659.1|180569.1|239
1723702500000|2024-08-15 06:15:00|180694.6|180604.6|180921|180831|180956.1|180866.1|180689.4|180599.4|295
1723702800000|2024-08-15 06:20:00|180919.1|180829.1|180941.1|180851.1|181040.1|180950.1|180901.5|180811.5|324
1723703100000|2024-08-15 06:25:00|180940.6|180850.6|180853.8|180763.8|180982.6|180892.6|180845.7|180755.7|325
1723703400000|2024-08-15 06:30:00|180853.9|180763.9|180869.9|180779.9|180928.4|180838.4|180764.5|180674.5|353
1723703700000|2024-08-15 06:35:00|180872.4|180782.4|180879.4|180789.4|180899.8|180809.8|180824|180734|289
1723704000000|2024-08-15 06:40:00|180879.5|180789.5|180902.2|180812.2|180960.2|180870.2|180879.5|180789.5|306
1723704300000|2024-08-15 06:45:00|180899.8|180809.8|180955.2|180865.2|180993.4|180903.4|180886|180796|216
1723704600000|2024-08-15 06:50:00|180954.5|180864.5|180877.9|180787.9|180962.7|180872.7|180784.6|180694.6|324
1723704900000|2024-08-15 06:55:00|180878|180788|180742.6|180652.6|180878.5|180788.5|180727.5|180637.5|266
1723705200000|2024-08-15 07:00:00|180744|180654|180665.9|180535.9|180828.1|180738.1|180662.6|180535.5|357
1723705500000|2024-08-15 07:05:00|180664.3|180534.3|180634.3|180544.3|180689.3|180599.3|180602.3|180512.3|362
1723705800000|2024-08-15 07:10:00|180634.1|180544.1|180599.3|180509.3|180759.7|180669.7|180594.2|180504.2|340
1723706100000|2024-08-15 07:15:00|180599.2|180509.2|180466.8|180336.8|180608|180518|180437.9|180307.9|417
1723706400000|2024-08-15 07:20:00|180469.2|180339.2|180444.5|180354.5|180492.2|180402.2|180399.2|180309.2|344
1723706700000|2024-08-15 07:25:00|180441.9|180351.9|180289|180199|180444.5|180354.5|180286.3|180196.3|335
1723707000000|2024-08-15 07:30:00|180291.3|180201.3|180319.3|180229.3|180324|180234|180286.4|180196.4|277
1723707300000|2024-08-15 07:35:00|180319.5|180229.5|180284.4|180194.4|180340.2|180250.2|180284.4|180194.4|247
1723707600000|2024-08-15 07:40:00|180293.1|180203.1|180169.8|180079.8|180293.9|180203.9|180166.9|180076.9|293
1723707900000|2024-08-15 07:45:00|180166.9|180076.9|180193.7|180103.7|180239.7|180149.7|180166.9|180076.9|239
1723708200000|2024-08-15 07:50:00|180192.8|180102.8|180127.1|180037.1|180192.8|180102.8|180092.7|180002.7|313
1723708500000|2024-08-15 07:55:00|180126|180036|180116.3|180026.3|180154.8|180064.8|180103.2|180013.2|235
1723708800000|2024-08-15 08:00:00|180113.1|180023.1|180203.3|180113.3|180226.7|180136.7|180056.7|179966.7|353
1723709100000|2024-08-15 08:05:00|180198.5|180108.5|180206.4|180116.4|180268|180178|180185.3|180095.3|295
1723709400000|2024-08-15 08:10:00|180204.3|180114.3|180169.2|180079.2|180342.2|180252.2|180169.2|180079.2|313
1723709700000|2024-08-15 08:15:00|180168.3|180078.3|180212.1|180122.1|180242.8|180152.8|180167.7|180077.7|250
1723710000000|2024-08-15 08:20:00|180197.8|180107.8|180237.1|180147.1|180241.9|180151.9|180193.8|180103.8|225
1723710300000|2024-08-15 08:25:00|180236.4|180146.4|180256.3|180166.3|180380.6|180290.6|180227.2|180137.2|368
1723710600000|2024-08-15 08:30:00|180256.2|180166.2|180183.1|180093.1|180295.7|180205.7|180175.3|180085.3|500
1723710900000|2024-08-15 08:35:00|180183.9|180093.9|180260.8|180170.8|180282.4|180192.4|180098.4|180008.4|382
1723711200000|2024-08-15 08:40:00|180260.7|180170.7|180315.8|180225.8|180330|180240|180254.5|180164.5|317
1723711500000|2024-08-15 08:45:00|180317.3|180227.3|180316.5|180226.5|180343.2|180253.2|180247.7|180157.7|295
1723711800000|2024-08-15 08:50:00|180316.8|180226.8|180424.9|180334.9|180432.8|180342.8|180314.6|180224.6|249
1723712100000|2024-08-15 08:55:00|180427.2|180337.2|180525.6|180435.6|180594.9|180504.9|180422.2|180332.2|274
1723712400000|2024-08-15 09:00:00|180523.6|180433.6|180330.4|180240.4|180531.9|180441.9|180303.2|180213.2|329
1723712700000|2024-08-15 09:05:00|180329.4|180239.4|180460.3|180370.3|180486.7|180396.7|180323.4|180233.4|215
1723713000000|2024-08-15 09:10:00|180460.6|180370.6|180344.9|180254.9|180506.1|180416.1|180344.9|180254.9|247
1723713300000|2024-08-15 09:15:00|180354.3|180264.3|180362.4|180272.4|180426.7|180336.7|180326.3|180236.3|285
1723713600000|2024-08-15 09:20:00|180365.6|180275.6|180383.9|180293.9|180427.8|180337.8|180356.6|180266.6|203
1723713900000|2024-08-15 09:25:00|180384|180294|180377.9|180287.9|180410.8|180320.8|180366.1|180276.1|184
1723714200000|2024-08-15 09:30:00|180377.6|180287.6|180355.3|180265.3|180377.6|180287.6|180332.8|180242.8|175
1723714500000|2024-08-15 09:35:00|180355.4|180265.4|180375.3|180285.3|180402.6|180312.6|180333.1|180243.1|230
1723714800000|2024-08-15 09:40:00|180374.5|180284.5|180397.3|180307.3|180405.3|180315.3|180355.7|180265.7|243
1723715100000|2024-08-15 09:45:00|180397.2|180307.2|180360.3|180270.3|180397.7|180307.7|180358.8|180268.8|170
1723715400000|2024-08-15 09:50:00|180360.8|180270.8|180265.6|180175.6|180360.8|180270.8|180255|180165|176
1723715700000|2024-08-15 09:55:00|180265.7|180175.7|180164.5|180074.5|180266.7|180176.7|180164|180074|242
1723716000000|2024-08-15 10:00:00|180165.8|180075.8|180160.5|180070.5|180173.2|180083.2|180138|180048|196
1723716300000|2024-08-15 10:05:00|180159.5|180069.5|180226.9|180136.9|180310.1|180220.1|180149.5|180059.5|269
1723716600000|2024-08-15 10:10:00|180229.2|180139.2|180184.7|180094.7|180237|180147|180152.7|180062.7|192
1723716900000|2024-08-15 10:15:00|180182.1|180092.1|180197.9|180107.9|180274.2|180184.2|180175.4|180085.4|217
1723717200000|2024-08-15 10:20:00|180198.1|180108.1|180223.3|180133.3|180234.5|180144.5|180193.4|180103.4|119
1723717500000|2024-08-15 10:25:00|180224.3|180134.3|180263.6|180173.6|180268.4|180178.4|180187.2|180097.2|131
1723717800000|2024-08-15 10:30:00|180263.8|180173.8|180290.9|180200.9|180338.1|180248.1|180263.8|180173.8|225
1723718100000|2024-08-15 10:35:00|180289|180199|180339.7|180249.7|180339.9|180249.9|180264.5|180174.5|125
1723718400000|2024-08-15 10:40:00|180336|180246|180279.9|180189.9|180344.1|180254.1|180257.8|180167.8|168
1723718700000|2024-08-15 10:45:00|180281.4|180191.4|180264.1|180174.1|180282.6|180192.6|180264.1|180174.1|114
1723719000000|2024-08-15 10:50:00|180264.2|180174.2|180148.8|180058.8|180267.7|180177.7|180106.5|180016.5|242
1723719300000|2024-08-15 10:55:00|180148.7|180058.7|180058.3|179968.3|180149.6|180059.6|180027.7|179937.7|189
1723719600000|2024-08-15 11:00:00|180057.2|179967.2|180035.3|179945.3|180073.9|179983.9|180025.2|179935.2|144
1723719900000|2024-08-15 11:05:00|180036.9|179946.9|180020.1|179930.1|180046.3|179956.3|179973.8|179883.8|184
1723720200000|2024-08-15 11:10:00|180021.1|179931.1|179965.1|179875.1|180036.6|179946.6|179955.3|179865.3|178
1723720500000|2024-08-15 11:15:00|179965.3|179875.3|179917.2|179827.2|179965.3|179875.3|179878|179788|222
1723720800000|2024-08-15 11:20:00|179917|179827|179926.1|179836.1|179957.3|179866.6|179916.6|179822.6|199
1723721100000|2024-08-15 11:25:00|179924.8|179834.8|179983.4|179893.4|180018.1|179928.1|179878.7|179788.7|174
1723721400000|2024-08-15 11:30:00|179982.3|179892.3|179911|179821|179999.8|179909.8|179891.8|179801.8|171
1723721700000|2024-08-15 11:35:00|179910.9|179820.9|179978|179888|180005|179915|179894.2|179804.2|220
1723722000000|2024-08-15 11:40:00|179977.4|179887.4|179994.6|179904.6|179996.9|179906.9|179971.6|179881.6|172
1723722300000|2024-08-15 11:45:00|179997.2|179907.2|179990.7|179900.7|180000.5|179910.5|179975.6|179885.6|149
1723722600000|2024-08-15 11:50:00|179993|179903|180011.4|179921.4|180060.3|179970.3|179992|179902|155
1723722900000|2024-08-15 11:55:00|180011.6|179921.6|180026.8|179936.8|180027.9|179937.9|180002.8|179912.8|133
1723723200000|2024-08-15 12:00:00|180027.7|179937.7|180028.3|179938.3|180042.5|179952.5|180016.4|179926.4|182
1723723500000|2024-08-15 12:05:00|180028.2|179938.2|180114.3|180024.3|180139.6|180049.6|180024.3|179934.3|225
1723723800000|2024-08-15 12:10:00|180113.7|180023.7|180106.6|180016.6|180124.8|180034.8|180077.8|179987.8|180
1723724100000|2024-08-15 12:15:00|180104.5|180014.5|179901.9|179811.9|180129.8|180039.8|179901.9|179811.9|290
1723724400000|2024-08-15 12:20:00|179901.4|179811.4|180025.9|179935.9|180072.7|179982.7|179899.2|179809.2|332
1723724700000|2024-08-15 12:25:00|180027.1|179937.1|179996.5|179654.5|180123.5|179939.1|179948|179654.5|275
1723725000000|2024-08-15 12:30:00|180002.7|179660.7|180329.7|180199.7|180483.2|180353.2|179997.4|179655.4|868
1723725300000|2024-08-15 12:35:00|180327.4|180197.4|180713.4|180583.4|180721.8|180591.8|180288.4|180158.4|741
1723725600000|2024-08-15 12:40:00|180719.4|180589.4|180678|180548|180847.4|180717.4|180616.2|180486.2|800
1723725900000|2024-08-15 12:45:00|180678.4|180548.4|180676.7|180546.7|180718.2|180588.2|180434.3|180304.3|702
1723726200000|2024-08-15 12:50:00|180676.4|180546.4|180495.5|180405.5|180693.6|180563.6|180417|180298|780
1723726500000|2024-08-15 12:55:00|180497.6|180407.6|180590.9|180460.9|180611.1|180521.1|180383.2|180293.2|718
1723726800000|2024-08-15 13:00:00|180601|180471|180590.5|180500.5|180668.6|180578.6|180450.1|180360.1|718
1723727100000|2024-08-15 13:05:00|180591.2|180501.2|180998.2|180908.2|181001|180911|180591.2|180501.2|551
1723727400000|2024-08-15 13:10:00|180993.9|180903.9|180910.5|180820.5|181073|180983|180895.6|180790.5|487
1723727700000|2024-08-15 13:15:00|180908|180818|180932.9|180842.9|180933|180843|180754.1|180664.1|590
1723728000000|2024-08-15 13:20:00|180931.1|180841.1|180912.5|180822.5|181003.8|180913.8|180832.8|180742.8|540
1723728300000|2024-08-15 13:25:00|180913.9|180823.9|180811.7|180721.7|180917.3|180827.3|180682.4|180592.4|545
1723728600000|2024-08-15 13:30:00|180813.9|180723.9|180715.6|180625.6|181020.9|180930.9|180712.2|180622.2|695
1723728900000|2024-08-15 13:35:00|180718|180628|180628.6|180538.6|180788.9|180698.9|180588|180498|600
1723729200000|2024-08-15 13:40:00|180627.2|180537.2|180515.7|180385.7|180659.4|180569.4|180499.1|180385.7|581
1723729500000|2024-08-15 13:45:00|180515.4|180385.4|180480.6|180390.6|180601.4|180511.4|180470|180370|622
1723729800000|2024-08-15 13:50:00|180480.9|180390.9|180439.5|180349.5|180481.2|180391.2|180322|180232|390
1723730100000|2024-08-15 13:55:00|180438.4|180348.4|180424.3|180334.3|180522.8|180432.8|180412.9|180322.9|343
1723730400000|2024-08-15 14:00:00|180425|180335|180342|180252|180428.3|180338.3|180269.8|180179.8|488
1723730700000|2024-08-15 14:05:00|180343.9|180253.9|180497.3|180407.3|180573.1|180483.1|180339.9|180249.9|579
1723731000000|2024-08-15 14:10:00|180499.1|180409.1|180442.7|180352.7|180529.8|180439.8|180350.2|180260.2|581
1723731300000|2024-08-15 14:15:00|180442.3|180352.3|180324.3|180234.3|180454.6|180364.6|180277.4|180187.4|471
1723731600000|2024-08-15 14:20:00|180327.4|180237.4|180329.9|180239.9|180388.9|180298.9|180238.4|180148.4|526
1723731900000|2024-08-15 14:25:00|180329.8|180239.8|180311.4|180221.4|180358.5|180268.5|180267.2|180177.2|509
1723732200000|2024-08-15 14:30:00|180307.7|180217.7|180432.7|180342.7|180453.8|180363.8|180307|180217|499
1723732500000|2024-08-15 14:35:00|180432.8|180342.8|180375.5|180285.5|180433.8|180343.8|180330.2|180240.2|403
1723732800000|2024-08-15 14:40:00|180375.6|180285.6|180341.8|180251.8|180426.8|180336.8|180337|180247|456
1723733100000|2024-08-15 14:45:00|180343.7|180253.7|180181|180091|180344.4|180254.4|180162.4|180072.4|442
1723733400000|2024-08-15 14:50:00|180180.8|180090.8|180133.7|180043.7|180217.2|180127.2|180063.5|179973.5|475
1723733700000|2024-08-15 14:55:00|180133.5|180043.5|180248.5|180158.5|180275.4|180185.4|180133.5|180018.7|654
1723734000000|2024-08-15 15:00:00|180248.7|180158.7|180121|180031|180248.7|180158.7|180119.4|180029.4|586
1723734300000|2024-08-15 15:05:00|180115.4|180025.4|180174.9|180084.9|180223.6|180133.6|180112.6|180022.6|433
1723734600000|2024-08-15 15:10:00|180173.5|180083.5|180120.5|180030.5|180173.5|180083.5|180083.2|179993.2|516
1723734900000|2024-08-15 15:15:00|180120.8|180030.8|179964.8|179874.8|180120.8|180030.8|179926.8|179836.8|515
1723735200000|2024-08-15 15:20:00|179964.6|179874.6|180010.3|179920.3|180019.7|179929.7|179930.6|179840.6|413
1723735500000|2024-08-15 15:25:00|180011.3|179921.3|180084|179994|180127.8|180037.8|179993.7|179903.7|368
1723735800000|2024-08-15 15:30:00|180083|179993|180058.5|179968.5|180116.6|180026.6|180038.6|179948.6|453
1723736100000|2024-08-15 15:35:00|180061.2|179971.2|180119.4|180029.4|180125.7|180035.7|180040.3|179950.3|316
1723736400000|2024-08-15 15:40:00|180119.3|180029.3|180107.3|180017.3|180127.6|180037.6|180102.4|180012.4|291
1723736700000|2024-08-15 15:45:00|180103.4|180013.4|180130.6|180040.6|180161.1|180071.1|180092.1|180002.1|306
1723737000000|2024-08-15 15:50:00|180129|180039|180130.9|180040.9|180177.6|180087.6|180108.9|180018.9|237
1723737300000|2024-08-15 15:55:00|180131.1|180041.1|179938.6|179848.6|180131.1|180041.1|179936.3|179846.3|350
1723737600000|2024-08-15 16:00:00|179943.9|179853.9|179894.2|179804.2|179979.4|179889.4|179891.3|179801.3|343
1723737900000|2024-08-15 16:05:00|179894.5|179804.5|179774.5|179684.5|179916.4|179826.4|179772.2|179682.2|273
1723738200000|2024-08-15 16:10:00|179774.4|179684.4|179911.5|179821.5|179913.5|179823.5|179767.3|179677.3|334
1723738500000|2024-08-15 16:15:00|179911.1|179821.1|179920|179830|179931.3|179841.3|179883.8|179793.8|310
1723738800000|2024-08-15 16:20:00|179919.8|179829.8|180023.7|179933.7|180043.2|179953.2|179910.4|179820.4|223
1723739100000|2024-08-15 16:25:00|180022|179932|180066.2|179976.2|180092.1|180002.1|180020.3|179930.3|250
1723739400000|2024-08-15 16:30:00|180066.3|179976.3|180079|179989|180109|180019|180037.8|179947.8|285
1723739700000|2024-08-15 16:35:00|180078.9|179988.9|180109.1|180019.1|180116.8|180026.8|180068.6|179978.6|164
1723740000000|2024-08-15 16:40:00|180112.5|180022.5|180097.4|180007.4|180157.4|180067.4|180092.3|180002.3|239
1723740300000|2024-08-15 16:45:00|180097.6|180007.6|180047.3|179957.3|180124|180034|180041.8|179951.8|218
1723740600000|2024-08-15 16:50:00|180048.7|179958.7|180025.9|179935.9|180066.9|179976.9|180004.6|179914.6|239
1723740900000|2024-08-15 16:55:00|180027.9|179937.9|180036|179946|180051.9|179961.9|180016.1|179926.1|149
1723741200000|2024-08-15 17:00:00|180035.8|179945.8|180095.4|180005.4|180101.2|180011.2|180029.5|179939.5|224
1723741500000|2024-08-15 17:05:00|180095.2|180005.2|180089.8|179999.8|180096.7|180006.7|180085.1|179995.1|135
1723741800000|2024-08-15 17:10:00|180089.6|179999.6|180035.1|179945.1|180105.1|180015.1|180030.5|179940.5|177
1723742100000|2024-08-15 17:15:00|180039.1|179949.1|180120.1|180030.1|180137.9|180047.9|180030.8|179940.8|194
1723742400000|2024-08-15 17:20:00|180120.8|180030.8|180108.1|180018.1|180120.8|180030.8|180095.4|180005.4|182
1723742700000|2024-08-15 17:25:00|180107.7|180017.7|180115.3|180025.3|180116.4|180026.4|180100.5|180010.5|147
1723743000000|2024-08-15 17:30:00|180118.4|180028.4|180134.2|180044.2|180136|180046|180105.8|180015.8|137
1723743300000|2024-08-15 17:35:00|180133.6|180043.6|180144.2|180054.2|180169.6|180079.6|180127.8|180037.8|195
1723743600000|2024-08-15 17:40:00|180144.4|180054.4|180164.7|180074.7|180166.6|180076.6|180144.4|180054.4|143
1723743900000|2024-08-15 17:45:00|180163.9|180073.9|180006.3|179916.3|180165|180075|180001.8|179911.8|173
1723744200000|2024-08-15 17:50:00|180003.9|179913.9|180022.5|179932.5|180033.7|179943.7|180003|179913|187
1723744500000|2024-08-15 17:55:00|180022.3|179932.3|180113.3|180023.3|180121.8|180031.8|180018.5|179894.1|220
1723744800000|2024-08-15 18:00:00|180119.8|180029.8|180137.2|180047.2|180162.9|180072.9|180106.8|180016.8|176
1723745100000|2024-08-15 18:05:00|180137.4|180047.4|180150|180060|180155|180065|180064.3|179974.3|239
1723745400000|2024-08-15 18:10:00|180148.2|180058.2|180152.6|180062.6|180168.4|180078.4|180143.2|180053.2|161
1723745700000|2024-08-15 18:15:00|180154.6|180064.6|180150.1|180060.1|180162|180072|180147|180057|108
1723746000000|2024-08-15 18:20:00|180149.9|180059.9|180156.4|180066.4|180169.2|180079.2|180140.1|180010.1|113
1723746300000|2024-08-15 18:25:00|180160.3|180070.3|180155.8|180065.8|180163.1|180073.1|180150.8|180060.8|119
1723746600000|2024-08-15 18:30:00|180154.1|180064.1|180110.4|180020.4|180156|180066|180099.3|180009.3|128
1723746900000|2024-08-15 18:35:00|180115|180025|180108.7|180018.7|180122|180032|180084.6|179994.6|86
1723747200000|2024-08-15 18:40:00|180101.9|180011.9|180129.4|180039.4|180138.4|180039.4|180101.9|180003.5|95
1723747500000|2024-08-15 18:45:00|180128.5|180038.5|180113.8|180023.8|180130.6|180040.6|180112|180022|105
1723747800000|2024-08-15 18:50:00|180115.9|180025.9|180124.3|180034.3|180150.9|180039.3|180114.1|180004.4|91
1723748100000|2024-08-15 18:55:00|180123.4|180033.4|180032.6|179942.6|180145|180034.3|180031.2|179941.2|238
1723748400000|2024-08-15 19:00:00|180038.3|179948.3|180074|179944|180077.4|179977.6|180026.1|179936.1|137
1723748700000|2024-08-15 19:05:00|180074.3|179944.3|180078.2|179948.2|180088.2|179958.2|180072.6|179942.6|56
1723749000000|2024-08-15 19:10:00|180078.6|179948.6|180059.1|179969.1|180083|179979|180056.1|179948.6|35
1723749300000|2024-08-15 19:15:00|180055.9|179965.9|180061.1|179971.1|180063|179973|180053.6|179963.6|102
1723749600000|2024-08-15 19:20:00|180058.3|179968.3|180057.9|179967.9|180080.5|179972.7|180045.9|179950.5|77
1723749900000|2024-08-15 19:25:00|180058.9|179968.9|180061.7|179971.7|180091|179972.8|180054.5|179945.4|85
1723750200000|2024-08-15 19:30:00|180057.6|179967.6|180060.8|179970.8|180069.9|179979.9|180055.6|179965.6|108
1723750500000|2024-08-15 19:35:00|180063.9|179973.9|180122.7|180032.7|180146|180046.3|180023.1|179925.7|157
1723750800000|2024-08-15 19:40:00|180122.6|180032.6|180123.5|180033.5|180138.1|180048.1|180114|180024|57
1723751100000|2024-08-15 19:45:00|180118.1|180028.1|180156.9|180026.9|180157.8|180046.1|180115.4|180025.4|59
1723751400000|2024-08-15 19:50:00|180158.9|180028.9|180158.5|180068.5|180176.1|180086.1|180150.3|180020.3|130
1723751700000|2024-08-15 19:55:00|180158.3|180068.3|180153.6|180063.6|180182.7|180077.6|180153.6|180051.1|98
1723752000000|2024-08-15 20:00:00|180168.2|180038.2|180130.5|180000.5|180173.5|180043.5|180117.3|179995.3|75
1723752300000|2024-08-15 20:05:00|180129|179999|180157.7|180027.7|180168.4|180053.1|180126.5|179996.5|56
1723752600000|2024-08-15 20:10:00|180156.3|180026.3|180169.8|180039.8|180171.6|180041.6|180155.8|180025.8|62
1723752900000|2024-08-15 20:15:00|180165.4|180035.4|180162|180032|180169.3|180039.3|180156.8|180026.8|38
1723753200000|2024-08-15 20:20:00|180160|180030|180154.6|180024.6|180160|180030|180151|180021|36
1723753500000|2024-08-15 20:25:00|180154.2|180024.2|180148.7|180018.7|180157.8|180027.8|180144.8|180014.8|19
1723753800000|2024-08-15 20:30:00|180150.9|180020.9|180160.6|180030.6|180167.4|180037.4|180150.9|180020.9|26
1723754100000|2024-08-15 20:35:00|180159.5|180029.5|180162.2|180032.2|180165.5|180035.5|180154.7|180024.7|36
1723754400000|2024-08-15 20:40:00|180148.9|180018.9|180097.7|179967.7|180150.3|180020.3|180073.2|179943.2|69
1723754700000|2024-08-15 20:45:00|180097.4|179967.4|180123.4|179993.4|180134.4|180004.4|180081.5|179951.5|70
1723755000000|2024-08-15 20:50:00|180121.3|179991.3|180106.6|179976.6|180138.1|180008.1|180082.2|179952.2|120
1723755300000|2024-08-15 20:55:00|180105.9|179975.9|180285.2|179943.2|180359|180017|180082.6|179810.7|709
1723755600000|2024-08-15 21:00:00|180228.4|179886.4|180294.1|179952.1|180327.3|179985.3|180170.8|179828.8|13
1723755900000|2024-08-15 21:05:00|180202.7|179860.7|180122.8|179780.8|180202.7|179860.7|180122.4|179780.4|29
1723756200000|2024-08-15 21:10:00|180120.3|179778.3|180109.7|179767.7|180139.6|179797.6|180099.3|179757.3|210
1723756500000|2024-08-15 21:15:00|180107.6|179765.6|180150.2|179808.2|180150.2|179808.2|180107.6|179765.6|2
1723756800000|2024-08-15 21:20:00|180112.2|179770.2|180123.8|179781.8|180123.8|179781.8|180099.3|179757.3|38
1723757100000|2024-08-15 21:25:00|180137.6|179795.6|180186.4|179844.4|180187.3|179845.3|180120.1|179778.1|120
1723757400000|2024-08-15 21:30:00|180317|179975|180243.9|179901.9|180317|179975|180225.8|179883.8|266
1723757700000|2024-08-15 21:35:00|180241.4|179899.4|180368.3|180026.3|180368.3|180026.3|180240.8|179898.8|359
1723758000000|2024-08-15 21:40:00|180244.5|179902.5|180245|179903|180245|179903|180238.5|179896.5|61
1723758300000|2024-08-15 21:45:00|180244.9|179902.9|180251.6|179909.6|180259.5|179917.5|180230.6|179888.6|437
1723758600000|2024-08-15 21:50:00|180259|179917|180230.6|179888.6|180259.6|179917.6|180228.9|179886.9|247
1723758900000|2024-08-15 21:55:00|180241.2|179899.2|180119.4|179777.4|180241.3|179899.3|180106|179764|341
1723759200000|2024-08-15 22:00:00|180108.5|179766.5|180221|179879|180293.2|179951.2|180108.5|179766.5|62
1723759500000|2024-08-15 22:05:00|180221.1|179879.1|180138.3|179796.3|180288|179946|180134.3|179792.3|37
1723759800000|2024-08-15 22:10:00|180218.9|179876.9|180223.5|179881.5|180251.8|179909.8|180136.6|179794.6|17
1723760100000|2024-08-15 22:15:00|180137.4|179795.4|180219.5|179877.5|180288|179946|180136.9|179794.9|23
1723760400000|2024-08-15 22:20:00|180138.3|179796.3|180219|179877|180221.5|179879.5|180136.6|179794.6|13
1723760700000|2024-08-15 22:25:00|180136.6|179794.6|180136.5|179794.5|180219|179877|180131.4|179789.4|13
1723761000000|2024-08-15 22:30:00|180131.7|179789.7|180135.6|179793.6|180231.9|179889.9|179992.2|179658.6|37
1723761300000|2024-08-15 22:35:00|180120.5|179778.5|180125.9|179783.9|180198.2|179856.2|180112.1|179770.1|14
1723761600000|2024-08-15 22:40:00|180126|179784|180184.9|179842.9|180199.7|179857.7|180114.4|179772.4|18
1723761900000|2024-08-15 22:45:00|180110.6|179768.6|180114.2|179772.2|180187.3|179845.3|180110.5|179768.5|16
1723762200000|2024-08-15 22:50:00|180119.9|179777.9|180114.2|179772.2|180119.9|179777.9|180114.2|179772.2|6
1723762500000|2024-08-15 22:55:00|180116.5|179774.5|180120.3|179778.3|180173.6|179831.6|180114.2|179772.2|14
1723762800000|2024-08-15 23:00:00|180122.2|179780.2|180015|179885|180196|179885|179960.5|179748|102
1723763100000|2024-08-15 23:05:00|180016.1|179886.1|179991.7|179861.7|180017.8|179887.8|179988.3|179858.3|74
1723763400000|2024-08-15 23:10:00|179992.1|179862.1|179997|179867|180026.1|179896.1|179988.9|179858.9|98
1723763700000|2024-08-15 23:15:00|179997.2|179867.2|179996.8|179866.8|180013.6|179883.6|179991.4|179861.4|33
1723764000000|2024-08-15 23:20:00|179997.6|179867.6|180006.2|179876.2|180008.5|179878.5|179993.8|179863.8|36
1723764300000|2024-08-15 23:25:00|180005.5|179875.5|180010.6|179880.6|180019.7|179889.7|180002.1|179872.1|41
1723764600000|2024-08-15 23:30:00|180014.2|179884.2|180009.1|179879.1|180014.2|179884.2|180005.2|179875.2|66
1723764900000|2024-08-15 23:35:00|180008.1|179878.1|179999.7|179869.7|180018.4|179888.4|179999.7|179869.7|100
1723765200000|2024-08-15 23:40:00|180000.2|179870.2|180006.6|179876.6|180055.6|179893.4|179991.2|179820.9|133
1723765500000|2024-08-15 23:45:00|180010.6|179880.6|179997.9|179867.9|180014|179884|179995.4|179865.4|45
1723765800000|2024-08-15 23:50:00|179995.9|179865.9|179995.9|179865.9|179997.6|179867.6|179978.7|179848.7|61
1723766100000|2024-08-15 23:55:00|179996.7|179866.7|179996.2|179866.2|180015.2|179885.2|179991.5|179861.5|70
1723766400000|2024-08-16 00:00:00|179996.3|179866.3|179989.6|179859.6|180004.9|179874.9|179985.3|179855.3|159
1723766700000|2024-08-16 00:05:00|179988.6|179858.6|180109.3|179979.3|180111.3|179981.3|179982.3|179852.3|90
1723767000000|2024-08-16 00:10:00|180105.8|179975.8|180081.3|179951.3|180109.8|179979.8|180077.2|179947.2|93
1723767300000|2024-08-16 00:15:00|180079.2|179949.2|180168.6|180038.6|180184.3|180054.3|180059.3|179929.3|104
1723767600000|2024-08-16 00:20:00|180166.5|180036.5|180165.6|180035.6|180175.2|180045.2|180150.2|180020.2|73
1723767900000|2024-08-16 00:25:00|180177.3|180047.3|180156.2|180026.2|180177.3|180047.3|180153.3|180023.3|37
1723768200000|2024-08-16 00:30:00|180161.9|180031.9|180153.5|180023.5|180172.8|180042.8|180127.9|179997.9|41
1723768500000|2024-08-16 00:35:00|180161.4|180031.4|180172.2|180042.2|180176.2|180046.2|180161.4|180031.4|38
1723768800000|2024-08-16 00:40:00|180176.4|180046.4|180162.9|180032.9|180176.4|180046.4|180161.6|180031.6|28
1723769100000|2024-08-16 00:45:00|180174.1|180044.1|180163.9|180033.9|180180.9|180050.9|180161.6|180031.6|30
1723769400000|2024-08-16 00:50:00|180163.2|180033.2|180161.9|180031.9|180174.5|180044.5|180159.3|180029.3|31
1723769700000|2024-08-16 00:55:00|180161.8|180031.8|180118.1|179988.1|180174.4|180044.4|180112.5|179982.5|71
1723770000000|2024-08-16 01:00:00|180118.3|179988.3|180127|179997|180133.9|180003.9|180112.4|179982.4|301
1723770300000|2024-08-16 01:05:00|180127.7|179997.7|180088.1|179958.1|180133.5|180003.5|180088.1|179958.1|248
1723770600000|2024-08-16 01:10:00|180088.2|179958.2|180068.5|179938.5|180097.5|179967.5|180059.4|179929.4|47
1723770900000|2024-08-16 01:15:00|180071.1|179941.1|180066.6|179936.6|180073.8|179943.8|180063|179933|48
1723771200000|2024-08-16 01:20:00|180068.3|179938.3|179962.2|179832.2|180068.3|179938.3|179928.3|179798.3|75
1723771500000|2024-08-16 01:25:00|179958.6|179828.6|179970|179840|179976|179846|179939.2|179809.2|342
1723771800000|2024-08-16 01:30:00|179974.4|179844.4|180049.5|179919.5|180102.3|179972.3|179962.1|179832.1|454
1723772100000|2024-08-16 01:35:00|180050.5|179920.5|180016.3|179886.3|180054.8|179924.8|180000.6|179870.6|494
1723772400000|2024-08-16 01:40:00|180011.8|179881.8|180005.5|179875.5|180021.2|179891.2|179999.9|179869.9|148
1723772700000|2024-08-16 01:45:00|180002.4|179872.4|180011.6|179881.6|180014.9|179884.9|179993.5|179863.5|308
1723773000000|2024-08-16 01:50:00|180012.5|179882.5|180005.2|179875.2|180014.3|179884.3|179991.1|179861.1|296
1723773300000|2024-08-16 01:55:00|180005.4|179875.4|179988.3|179858.3|180008.5|179878.5|179970.7|179840.7|128
1723773600000|2024-08-16 02:00:00|179993.3|179863.3|179999.1|179869.1|180004.5|179874.5|179974.7|179844.7|69
1723773900000|2024-08-16 02:05:00|179999|179869|179982.9|179852.9|179999.2|179869.2|179965.6|179835.6|78
1723774200000|2024-08-16 02:10:00|179984|179854|179978.4|179848.4|179986.1|179856.1|179968.2|179838.2|32
1723774500000|2024-08-16 02:15:00|179983.3|179853.3|179980.2|179850.2|179984.5|179854.5|179961|179831|33
1723774800000|2024-08-16 02:20:00|179981.5|179851.5|179981.9|179851.9|179988.3|179858.3|179965.2|179835.2|35
1723775100000|2024-08-16 02:25:00|179986.9|179856.9|179984.5|179854.5|179993.9|179863.9|179967.4|179837.4|76
1723775400000|2024-08-16 02:30:00|179982.7|179852.7|179988.5|179858.5|179988.5|179858.5|179967.5|179837.5|36
1723775700000|2024-08-16 02:35:00|179987.3|179857.3|179988.5|179858.5|179992.3|179862.3|179963.2|179833.2|224
1723776000000|2024-08-16 02:40:00|179990.7|179860.7|179976.6|179846.6|179996|179866|179966.5|179836.5|274
1723776300000|2024-08-16 02:45:00|179972.3|179842.3|179986|179856|179986|179856|179967.3|179837.3|268
1723776600000|2024-08-16 02:50:00|179985.2|179855.2|179982|179852|179989.4|179859.4|179973.4|179843.4|210
1723776900000|2024-08-16 02:55:00|179985.7|179855.7|179997.5|179867.5|180002.6|179872.6|179977.5|179847.5|111
1723777200000|2024-08-16 03:00:00|179997.4|179867.4|179998.4|179868.4|180005.8|179875.8|179980.5|179850.5|201
1723777500000|2024-08-16 03:05:00|179998.7|179868.7|179980.6|179850.6|180004.7|179874.7|179976.4|179846.4|211
1723777800000|2024-08-16 03:10:00|179980.2|179850.2|179978.8|179848.8|179984.8|179854.8|179971.1|179841.1|236
1723778100000|2024-08-16 03:15:00|179978.9|179848.9|179980|179850|179986.5|179856.5|179970.8|179840.8|169
1723778400000|2024-08-16 03:20:00|179981.8|179851.8|179974.9|179844.9|179983.8|179853.8|179959.4|179829.4|110
1723778700000|2024-08-16 03:25:00|179974.7|179844.7|179952|179822|179984.6|179854.6|179946.6|179816.6|187
1723779000000|2024-08-16 03:30:00|179949.5|179819.5|179915.6|179785.6|179964.4|179834.4|179914.4|179784.4|210
1723779300000|2024-08-16 03:35:00|179914.2|179784.2|179926.5|179796.5|179932.6|179802.6|179901.8|179771.8|335
1723779600000|2024-08-16 03:40:00|179926.1|179796.1|179924.1|179794.1|179935.5|179805.5|179880.2|179750.2|196
1723779900000|2024-08-16 03:45:00|179924|179794|179924.9|179794.9|179936.3|179806.3|179911|179781|104
1723780200000|2024-08-16 03:50:00|179925.6|179795.6|179921.7|179791.7|179945.2|179815.2|179909.7|179779.7|214
1723780500000|2024-08-16 03:55:00|179922.4|179792.4|179929.6|179799.6|179944.2|179814.2|179912.2|179782.2|171
1723780800000|2024-08-16 04:00:00|179939.7|179809.7|179932.3|179802.3|179943.7|179813.7|179909.8|179779.8|444
1723781100000|2024-08-16 04:05:00|179932.2|179802.2|179930.5|179800.5|179939.5|179809.5|179908.6|179778.6|174
1723781400000|2024-08-16 04:10:00|179932.9|179802.9|179934.4|179804.4|179943.8|179813.8|179914.3|179784.3|180
1723781700000|2024-08-16 04:15:00|179933.9|179803.9|179933.6|179803.6|179943.9|179813.9|179920.4|179790.4|261
1723782000000|2024-08-16 04:20:00|179930.7|179800.7|179948.9|179818.9|179952.6|179822.6|179919.6|179789.6|202
1723782300000|2024-08-16 04:25:00|179948.1|179818.1|179949.3|179819.3|179954.1|179824.1|179944.7|179814.7|74
1723782600000|2024-08-16 04:30:00|179949.6|179819.6|179948.9|179818.9|179952.7|179822.7|179946.4|179816.4|62
1723782900000|2024-08-16 04:35:00|179949|179819|179935.2|179805.2|179953.5|179823.5|179925.3|179795.3|62
1723783200000|2024-08-16 04:40:00|179935.7|179805.7|179934.3|179804.3|179941.4|179811.4|179918.6|179788.6|372
1723783500000|2024-08-16 04:45:00|179933.2|179803.2|179936.1|179806.1|179943.2|179813.2|179921.2|179791.2|435
1723783800000|2024-08-16 04:50:00|179935.6|179805.6|179930.9|179800.9|179938.7|179808.7|179918.7|179788.7|295
1723784100000|2024-08-16 04:55:00|179930.8|179800.8|179918.5|179788.5|179938.6|179808.6|179918.4|179788.4|282
1723784400000|2024-08-16 05:00:00|179924.6|179794.6|179902.4|179772.4|179931|179801|179886.6|179756.6|149
1723784700000|2024-08-16 05:05:00|179907.7|179777.7|179861.7|179771.7|179909.1|179784.3|179850.5|179760.5|134
1723785000000|2024-08-16 05:10:00|179861.6|179771.6|179850.5|179760.5|179869.7|179779.7|179847.4|179757.4|142
1723785300000|2024-08-16 05:15:00|179861.4|179771.4|179844.1|179754.1|179866.5|179776.5|179840.3|179750.3|136
1723785600000|2024-08-16 05:20:00|179843.5|179753.5|179850.2|179760.2|179854.4|179764.4|179832.5|179742.5|82
1723785900000|2024-08-16 05:25:00|179851.1|179761.1|179841|179751|179851.1|179761.1|179830|179740|32
1723786200000|2024-08-16 05:30:00|179840.7|179750.7|179836.9|179746.9|179841.3|179751.3|179826.9|179736.9|34
1723786500000|2024-08-16 05:35:00|179838.7|179748.7|179859|179769|179867.2|179777.2|179831.3|179741.3|56
1723786800000|2024-08-16 05:40:00|179858.2|179768.2|179856.2|179766.2|179869.6|179779.6|179840.4|179750.4|98
1723787100000|2024-08-16 05:45:00|179857.4|179767.4|179854.3|179764.3|179878.4|179788.4|179854.2|179764.2|99
1723787400000|2024-08-16 05:50:00|179855.1|179765.1|179882.2|179792.2|179894.8|179804.8|179850.9|179745.7|190
1723787700000|2024-08-16 05:55:00|179892.3|179802.3|179867.3|179777.3|179892.4|179802.4|179849.4|179759.4|95
1723788000000|2024-08-16 06:00:00|179857.7|179767.7|179736.7|179646.7|179895.8|179802.3|179726.3|179636.3|269
1723788300000|2024-08-16 06:05:00|179736.6|179646.6|179747.3|179657.3|179791.9|179701.9|179729|179639|250
1723788600000|2024-08-16 06:10:00|179748.8|179658.8|179785.5|179695.5|179822.5|179732.5|179741.7|179651.7|315
1723788900000|2024-08-16 06:15:00|179791.7|179701.7|179678.1|179588.1|179794.2|179704.2|179672.8|179582.8|233
1723789200000|2024-08-16 06:20:00|179680.3|179590.3|179582.4|179492.4|179680.3|179590.3|179580|179490|292
1723789500000|2024-08-16 06:25:00|179588.8|179498.8|179601.5|179511.5|179628.3|179538.3|179584.5|179494.5|280
1723789800000|2024-08-16 06:30:00|179605.8|179515.8|179678.1|179588.1|179786.7|179696.7|179602.6|179512.6|468
1723790100000|2024-08-16 06:35:00|179661.7|179571.7|179652.3|179562.3|179710|179620|179643.3|179553.3|276
1723790400000|2024-08-16 06:40:00|179649.2|179559.2|179676.6|179586.6|179681.1|179591.1|179646.8|179556.8|195
1723790700000|2024-08-16 06:45:00|179678.8|179588.8|179731.6|179641.6|179789.1|179699.1|179675.8|179585.8|333
1723791000000|2024-08-16 06:50:00|179731.7|179641.7|179687.6|179597.6|179732.9|179642.9|179682.7|179592.7|305
1723791300000|2024-08-16 06:55:00|179685.7|179595.7|179632.2|179542.2|179745.9|179655.9|179624|179534|356
1723791600000|2024-08-16 07:00:00|179634.4|179544.4|179623.5|179533.5|179636.5|179546.5|179589.8|179499.8|279
1723791900000|2024-08-16 07:05:00|179623.4|179533.4|179566.1|179476.1|179630.8|179540.8|179548.8|179458.8|350
1723792200000|2024-08-16 07:10:00|179562.3|179472.3|179447.1|179357.1|179571.8|179481.8|179419.8|179329.8|355
1723792500000|2024-08-16 07:15:00|179450.6|179360.6|179458.9|179368.9|179501.9|179411.9|179443.1|179323.8|361
1723792800000|2024-08-16 07:20:00|179459.7|179369.7|179380.1|179290.1|179513.5|179423.5|179343.6|179246.5|356
1723793100000|2024-08-16 07:25:00|179380.8|179290.8|179458.5|179368.5|179499.4|179409.4|179378.1|179288.1|301
1723793400000|2024-08-16 07:30:00|179456.5|179366.5|179524.9|179434.9|179540|179450|179410.9|179320.9|314
1723793700000|2024-08-16 07:35:00|179522.6|179432.6|179445.4|179355.4|179534.8|179444.8|179445|179355|377
1723794000000|2024-08-16 07:40:00|179445.3|179355.3|179467.6|179377.6|179510.3|179420.3|179428.1|179338.1|287
1723794300000|2024-08-16 07:45:00|179471.1|179381.1|179659.4|179569.4|179729.6|179639.6|179459.2|179369.2|431
1723794600000|2024-08-16 07:50:00|179660.8|179570.8|179661.7|179571.7|179699.9|179609.9|179649.9|179559.9|254
1723794900000|2024-08-16 07:55:00|179659.9|179569.9|179602.3|179512.3|179660.8|179570.8|179582.5|179492.5|315
1723795200000|2024-08-16 08:00:00|179600.4|179510.4|179718.6|179628.6|179719.4|179629.4|179580.5|179490.5|364
1723795500000|2024-08-16 08:05:00|179716.6|179626.6|179661.9|179571.9|179717.9|179627.9|179624.8|179534.8|208
1723795800000|2024-08-16 08:10:00|179663.2|179573.2|179729.4|179639.4|179813.3|179723.3|179652.6|179562.6|375
1723796100000|2024-08-16 08:15:00|179728.3|179638.3|179658.4|179568.4|179739.3|179649.3|179657|179567|217
1723796400000|2024-08-16 08:20:00|179658|179568|179545.9|179455.9|179716.1|179626.1|179542.9|179452.9|273
1723796700000|2024-08-16 08:25:00|179544.8|179454.8|179490.9|179400.9|179548.5|179458.5|179451|179361|266
1723797000000|2024-08-16 08:30:00|179490.8|179400.8|179464|179374|179492.6|179402.6|179417.9|179327.9|236
1723797300000|2024-08-16 08:35:00|179462.1|179372.1|179428.1|179338.1|179485.5|179395.5|179422.5|179332.5|219
1723797600000|2024-08-16 08:40:00|179429.5|179339.5|179464.3|179374.3|179476.4|179386.4|179429.5|179339.5|189
1723797900000|2024-08-16 08:45:00|179463.7|179373.7|179445.5|179355.5|179483.3|179393.3|179435.2|179345.2|152
1723798200000|2024-08-16 08:50:00|179443|179353|179415.1|179325.1|179450.4|179360.4|179393.4|179303.4|155
1723798500000|2024-08-16 08:55:00|179416.8|179326.8|179418.5|179328.5|179486.8|179396.8|179409.4|179319.4|186
1723798800000|2024-08-16 09:00:00|179418.6|179328.6|179370.5|179280.5|179452.5|179362.5|179366.3|179276.3|212
1723799100000|2024-08-16 09:05:00|179372.1|179282.1|179279.8|179189.8|179374.4|179284.4|179188.9|179098.9|315
1723799400000|2024-08-16 09:10:00|179279|179189|179307.8|179217.8|179312.9|179222.9|179245.1|179155.1|197
1723799700000|2024-08-16 09:15:00|179309.1|179219.1|179257.7|179167.7|179312.4|179222.4|179255.8|179165.8|211
1723800000000|2024-08-16 09:20:00|179258.8|179168.8|179291.9|179201.9|179316.2|179226.2|179253|179163|201
1723800300000|2024-08-16 09:25:00|179290|179200|179227.2|179137.2|179307.3|179217.3|179199.9|179109.9|177
1723800600000|2024-08-16 09:30:00|179223.4|179133.4|179233.1|179143.1|179250.8|179160.8|179203.2|179113.2|195
1723800900000|2024-08-16 09:35:00|179233.2|179143.2|179204.2|179114.2|179247.4|179157.4|179185.3|179095.3|129
1723801200000|2024-08-16 09:40:00|179204.6|179114.6|179191.5|179101.5|179222.6|179132.6|179119.4|179029.4|227
1723801500000|2024-08-16 09:45:00|179193|179103|179227.4|179137.4|179247.5|179157.5|179193|179103|137
1723801800000|2024-08-16 09:50:00|179228.4|179138.4|179172.8|179082.8|179297.5|179207.5|179137|179047|276
1723802100000|2024-08-16 09:55:00|179171.7|179081.7|179148.5|179058.5|179179|179089|179136.6|179046.6|212
1723802400000|2024-08-16 10:00:00|179151.1|179061.1|179195.6|179105.6|179204.6|179114.6|179149.7|179059.7|296
1723802700000|2024-08-16 10:05:00|179196.3|179106.3|179217.4|179127.4|179329.9|179239.9|179196.3|179106.3|322
1723803000000|2024-08-16 10:10:00|179220.8|179130.8|179324.5|179234.5|179331.4|179241.4|179220.8|179130.8|318
1723803300000|2024-08-16 10:15:00|179324.4|179234.4|179259|179169|179406.7|179316.7|179257.6|179167.6|220
1723803600000|2024-08-16 10:20:00|179256.1|179166.1|179147|179057|179261.2|179171.2|179138.9|179048.9|293
1723803900000|2024-08-16 10:25:00|179145.1|179055.1|179143.8|179053.8|179200.1|179110.1|179122.2|179032.2|387
1723804200000|2024-08-16 10:30:00|179144.7|179054.7|179212.6|179122.6|179278.3|179188.3|179144.3|179054.3|372
1723804500000|2024-08-16 10:35:00|179212.7|179122.7|179266.4|179176.4|179322.6|179232.6|179187|179097|291
1723804800000|2024-08-16 10:40:00|179265.1|179175.1|179189.5|179099.5|179265.9|179175.9|179187.5|179097.5|251
1723805100000|2024-08-16 10:45:00|179187.8|179097.8|179148.3|179058.3|179223.2|179133.2|179119.5|179029.5|355
1723805400000|2024-08-16 10:50:00|179144.7|179054.7|179159.8|179069.8|179255.8|179165.8|179130.1|179040.1|347
1723805700000|2024-08-16 10:55:00|179156.7|179066.7|179113.1|179023.1|179156.7|179066.7|179056.2|178966.2|297
1723806000000|2024-08-16 11:00:00|179114.1|179024.1|179112.2|179022.2|179125|179035|179054.5|178964.5|391
1723806300000|2024-08-16 11:05:00|179110.6|179020.6|179065.5|178975.5|179120.6|179030.6|179063.9|178973.9|296
1723806600000|2024-08-16 11:10:00|179070.4|178980.4|179063.2|178973.2|179114.1|179024.1|179063.2|178973.2|326
1723806900000|2024-08-16 11:15:00|179062.5|178972.5|179101.4|179011.4|179101.9|179011.9|179052.7|178962.7|225
1723807200000|2024-08-16 11:20:00|179099.3|179009.3|179227.9|179137.9|179233.8|179143.8|179088.9|178998.9|234
1723807500000|2024-08-16 11:25:00|179226.8|179136.8|179384.1|179294.1|179402.5|179312.5|179225.1|179135.1|400
1723807800000|2024-08-16 11:30:00|179381.7|179291.7|179261.1|179171.1|179411.3|179321.3|179222.8|179132.8|442
1723808100000|2024-08-16 11:35:00|179263.6|179173.6|179194.5|179104.5|179308.1|179218.1|179182.3|179092.3|330
1723808400000|2024-08-16 11:40:00|179197.1|179107.1|179443.2|179353.2|179456|179366|179179.4|179089.4|364
1723808700000|2024-08-16 11:45:00|179444.1|179354.1|179402.1|179312.1|179550.6|179460.6|179392.3|179302.3|454
1723809000000|2024-08-16 11:50:00|179406.1|179316.1|179436.8|179346.8|179542.2|179452.2|179384.1|179294.1|355
1723809300000|2024-08-16 11:55:00|179438.9|179348.9|179368.6|179278.6|179448.2|179358.2|179307.5|179217.5|342
1723809600000|2024-08-16 12:00:00|179360.6|179270.6|179289.9|179199.9|179363.8|179273.8|179259.4|179169.4|361
1723809900000|2024-08-16 12:05:00|179286.3|179196.3|179229|179139|179298.3|179208.3|179175.8|179085.8|360
1723810200000|2024-08-16 12:10:00|179233|179143|179262.4|179172.4|179304.7|179214.7|179231.8|179141.8|318
1723810500000|2024-08-16 12:15:00|179262.3|179172.3|179274.9|179184.9|179341.3|179251.3|179246.4|179156.4|290
1723810800000|2024-08-16 12:20:00|179274.6|179184.6|179259.3|179169.3|179325.9|179235.9|179245.1|179155.1|235
1723811100000|2024-08-16 12:25:00|179261.1|179171.1|179158|179028|179286.5|179196.5|179138.7|179020|287
1723811400000|2024-08-16 12:30:00|179158.3|179028.3|179249.4|179159.4|179249.4|179159.4|179080.2|178990.2|287
1723811700000|2024-08-16 12:35:00|179247.6|179157.6|179183.8|179093.8|179255.4|179165.4|179166.9|179076.9|288
1723812000000|2024-08-16 12:40:00|179183.2|179093.2|179245.4|179155.4|179253.7|179163.7|179172.5|179082.5|325
1723812300000|2024-08-16 12:45:00|179238.8|179148.8|179141|179051|179342.8|179252.8|179126.1|179036.1|367
1723812600000|2024-08-16 12:50:00|179144.5|179054.5|179040.4|178950.4|179174.3|179084.3|179030.1|178940.1|310
1723812900000|2024-08-16 12:55:00|179040.3|178950.3|179008.1|178918.1|179085.7|178995.7|178995.7|178905.7|335
1723813200000|2024-08-16 13:00:00|179005.2|178915.2|179138|179048|179142.5|179052.5|178971.1|178881.1|457
1723813500000|2024-08-16 13:05:00|179146.1|179056.1|179027.5|178937.5|179188.3|179098.3|179024.6|178934.6|389
1723813800000|2024-08-16 13:10:00|179027.7|178937.7|179080.9|178990.9|179107|179017|179016.9|178926.9|357
1723814100000|2024-08-16 13:15:00|179079.7|178989.7|179033.2|178943.2|179090.7|179000.7|179010.7|178920.7|309
1723814400000|2024-08-16 13:20:00|179033.3|178943.3|179129.5|179039.5|179186.8|179096.8|179029.3|178939.3|319
1723814700000|2024-08-16 13:25:00|179131.3|179041.3|179113.1|179023.1|179131.3|179041.3|179094.4|179004.4|231
1723815000000|2024-08-16 13:30:00|179112.9|179022.9|179149.6|179059.6|179167.6|179077.6|179074.2|178984.2|309
1723815300000|2024-08-16 13:35:00|179144|179054|179021|178931|179167.8|179077.8|179019.9|178929.9|256
1723815600000|2024-08-16 13:40:00|179026.1|178936.1|178966.3|178876.3|179026.8|178936.8|178915.5|178825.5|315
1723815900000|2024-08-16 13:45:00|178966.2|178876.2|178688.5|178598.5|178966.2|178876.2|178686.6|178596.6|385
1723816200000|2024-08-16 13:50:00|178683.6|178593.6|178850.1|178760.1|178878.6|178788.6|178679.5|178589.5|488
1723816500000|2024-08-16 13:55:00|178839.2|178749.2|179009.9|178667.9|179009.9|178809.8|178807.6|178667.9|439
1723816800000|2024-08-16 14:00:00|179009.7|178667.7|178905.1|178775.1|179027.1|178802.6|178814.4|178636|482
1723817100000|2024-08-16 14:05:00|178903.9|178773.9|178989.7|178899.7|179003.9|178913.9|178822.2|178732.2|604
1723817400000|2024-08-16 14:10:00|178999.7|178909.7|179020.1|178930.1|179112.3|179022.3|178949.5|178859.5|533
1723817700000|2024-08-16 14:15:00|179052.6|178962.6|179124.9|179034.9|179129.9|179039.9|179012.6|178922.6|687
1723818000000|2024-08-16 14:20:00|179121.2|179031.2|179170.1|179080.1|179180.1|179090.1|179067.2|178977.2|564
1723818300000|2024-08-16 14:25:00|179170|179080|179239.1|179149.1|179268.4|179178.4|179142.3|179052.3|485
1723818600000|2024-08-16 14:30:00|179244.9|179154.9|179270.2|179180.2|179275.2|179185.2|179210.2|179120.2|530
1723818900000|2024-08-16 14:35:00|179267.1|179177.1|179158.3|179068.3|179317|179227|179157.1|179067.1|334
1723819200000|2024-08-16 14:40:00|179157.1|179067.1|179155.9|179065.9|179172.1|179082.1|179116.7|179026.7|330
1723819500000|2024-08-16 14:45:00|179154.5|179064.5|179232|179142|179268.1|179178.1|179126.2|179036.2|428
1723819800000|2024-08-16 14:50:00|179227.8|179137.8|179131.9|179041.9|179232.6|179142.6|179105.8|179015.8|544
1723820100000|2024-08-16 14:55:00|179134.3|179044.3|178977.5|178887.5|179154.2|179064.2|178955.6|178865.6|528
1723820400000|2024-08-16 15:00:00|178977.8|178887.8|178892.1|178802.1|178982.7|178892.7|178864.2|178774.2|443
1723820700000|2024-08-16 15:05:00|178892.2|178802.2|178971.2|178881.2|178973.6|178883.6|178865.5|178775.5|405
1723821000000|2024-08-16 15:10:00|178972.9|178882.9|178817.3|178727.3|178979.6|178889.6|178809.1|178719.1|315
1723821300000|2024-08-16 15:15:00|178816.9|178726.9|178826.6|178736.6|178826.6|178736.6|178738.1|178648.1|235
1723821600000|2024-08-16 15:20:00|178828.6|178738.6|179000.2|178910.2|179014.2|178924.2|178826|178736|297
1723821900000|2024-08-16 15:25:00|178999.5|178909.5|179072.5|178982.5|179086.5|178996.5|178992.8|178902.8|294
1723822200000|2024-08-16 15:30:00|179070.6|178980.6|179002.8|178912.8|179076.1|178986.1|178984|178894|304
1723822500000|2024-08-16 15:35:00|179003.4|178913.4|178968.6|178878.6|179027.6|178937.6|178963.4|178873.4|329
1723822800000|2024-08-16 15:40:00|178968.9|178878.9|178968|178878|179005.8|178915.8|178966.6|178876.6|262
1723823100000|2024-08-16 15:45:00|178970.1|178880.1|178926.6|178836.6|178978.2|178888.2|178862.2|178772.2|301
1723823400000|2024-08-16 15:50:00|178925.1|178835.1|178946.3|178856.3|178975.4|178885.4|178920.3|178830.3|208
1723823700000|2024-08-16 15:55:00|178946.5|178856.5|178904.8|178814.8|178983.2|178893.2|178894.7|178804.7|213
1723824000000|2024-08-16 16:00:00|178916.4|178826.4|178895.6|178805.6|178924.1|178834.1|178886.6|178796.6|206
1723824300000|2024-08-16 16:05:00|178896|178806|178910.7|178820.7|178922.9|178832.9|178893.4|178803.4|136
1723824600000|2024-08-16 16:10:00|178910.9|178820.9|178906.4|178816.4|178910.9|178820.9|178892.6|178802.6|127
1723824900000|2024-08-16 16:15:00|178906.3|178816.3|178926.3|178836.3|178931.6|178841.6|178904.1|178814.1|104
1723825200000|2024-08-16 16:20:00|178926.2|178836.2|178903.9|178813.9|178931.7|178841.7|178899.1|178809.1|150
1723825500000|2024-08-16 16:25:00|178904.2|178814.2|178906.2|178816.2|178908.8|178818.8|178899.8|178809.8|128
1723825800000|2024-08-16 16:30:00|178906.3|178816.3|178909.4|178819.4|178921.2|178831.2|178889.3|178799.3|174
1723826100000|2024-08-16 16:35:00|178909.2|178819.2|178925.4|178835.4|178926.5|178836.5|178903.3|178813.3|88
1723826400000|2024-08-16 16:40:00|178927.1|178837.1|178925.7|178835.7|178950.3|178860.3|178887|178797|149
1723826700000|2024-08-16 16:45:00|178925.8|178835.8|178907.9|178817.9|178927.1|178837.1|178905.6|178815.6|74
1723827000000|2024-08-16 16:50:00|178909.3|178819.3|178902.8|178812.8|178916.9|178826.9|178902.5|178812.5|85
1723827300000|2024-08-16 16:55:00|178902.2|178812.2|178917.1|178827.1|178917.3|178827.3|178899.9|178809.9|70
1723827600000|2024-08-16 17:00:00|178914.9|178824.9|178903.1|178813.1|178925.2|178835.2|178900.8|178810.8|127
1723827900000|2024-08-16 17:05:00|178903|178813|178825.9|178735.9|178903|178813|178773.8|178683.8|226
1723828200000|2024-08-16 17:10:00|178825.8|178735.8|178833.1|178743.1|178841|178751|178816.5|178726.5|160
1723828500000|2024-08-16 17:15:00|178831.4|178741.4|178774.3|178684.3|178833.6|178743.6|178766.7|178676.7|216
1723828800000|2024-08-16 17:20:00|178772.6|178682.6|178773.2|178683.2|178781.5|178691.5|178768.2|178678.2|112
1723829100000|2024-08-16 17:25:00|178773.8|178683.8|178794.1|178704.1|178821.6|178731.6|178769.1|178679.1|134
1723829400000|2024-08-16 17:30:00|178794.6|178704.6|178803.7|178713.7|178805.8|178715.8|178790.6|178700.6|87
1723829700000|2024-08-16 17:35:00|178805.5|178715.5|178781.8|178691.8|178807.1|178717.1|178776.6|178686.6|100
1723830000000|2024-08-16 17:40:00|178795.8|178705.8|178831.8|178741.8|178843.3|178753.3|178793.7|178703.7|92
1723830300000|2024-08-16 17:45:00|178831.7|178741.7|178886.4|178796.4|178913.3|178823.3|178828.5|178738.5|178
1723830600000|2024-08-16 17:50:00|178885.8|178795.8|178849.5|178759.5|178887|178797|178827.7|178737.7|124
1723830900000|2024-08-16 17:55:00|178847.9|178757.9|178805.6|178715.6|178849.5|178759.5|178800.7|178710.7|143
1723831200000|2024-08-16 18:00:00|178805.5|178715.5|178821.7|178731.7|178821.8|178731.8|178800.4|178710.4|120
1723831500000|2024-08-16 18:05:00|178814.8|178724.8|178821.2|178731.2|178824.7|178734.7|178808.4|178718.4|98
1723831800000|2024-08-16 18:10:00|178824.2|178734.2|178804.4|178714.4|178824.2|178734.2|178800|178710|107
1723832100000|2024-08-16 18:15:00|178799.1|178709.1|178795.6|178705.6|178806.9|178716.9|178745.2|178655.2|113
1723832400000|2024-08-16 18:20:00|178798|178708|178809.5|178719.5|178826|178736|178794.1|178704.1|108
1723832700000|2024-08-16 18:25:00|178807.2|178717.2|178794.2|178704.2|178815.8|178725.8|178788.1|178678.9|87
1723833000000|2024-08-16 18:30:00|178801.9|178711.9|178784.1|178694.1|178806.1|178716.1|178768.2|178678.2|87
1723833300000|2024-08-16 18:35:00|178780.1|178690.1|178763.2|178673.2|178785.6|178695.6|178763.2|178673.2|68
1723833600000|2024-08-16 18:40:00|178777.5|178687.5|178667.6|178577.6|178779.7|178689.7|178659.2|178569.2|125
1723833900000|2024-08-16 18:45:00|178661.8|178571.8|178655.3|178565.3|178674.1|178584.1|178618.8|178528.8|147
1723834200000|2024-08-16 18:50:00|178654.3|178564.3|178678.8|178588.8|178687.6|178597.6|178650.6|178560.6|136
1723834500000|2024-08-16 18:55:00|178681.2|178591.2|178632.8|178542.8|178686.3|178596.3|178631.3|178541.3|204
1723834800000|2024-08-16 19:00:00|178626.5|178536.5|178591|178501|178631.7|178541.7|178582|178492|154
1723835100000|2024-08-16 19:05:00|178590.5|178500.5|178643.4|178553.4|178643.8|178553.8|178586.4|178496.4|124
1723835400000|2024-08-16 19:10:00|178644.3|178554.3|178649.7|178559.7|178658|178568|178643.5|178553.5|116
1723835700000|2024-08-16 19:15:00|178652.5|178562.5|178675.3|178585.3|178676.5|178586.5|178635.5|178545.5|119
1723836000000|2024-08-16 19:20:00|178674.6|178584.6|178665.2|178575.2|178678.4|178588.4|178662.2|178572.2|96
1723836300000|2024-08-16 19:25:00|178665.1|178575.1|178672.9|178582.9|178673.2|178583.2|178665.1|178575.1|107
1723836600000|2024-08-16 19:30:00|178673.5|178583.5|178674.9|178584.9|178679.9|178589.9|178671.4|178581.4|88
1723836900000|2024-08-16 19:35:00|178675.9|178585.9|178679.2|178589.2|178684.7|178594.7|178672.3|178582.3|96
1723837200000|2024-08-16 19:40:00|178681.1|178591.1|178682|178592|178682.3|178592.3|178675.9|178585.9|71
1723837500000|2024-08-16 19:45:00|178687|178597|178675.6|178585.6|178698.7|178608.7|178670.9|178580.9|87
1723837800000|2024-08-16 19:50:00|178674.7|178584.7|178670.6|178580.6|178675.8|178585.8|178655.8|178565.8|73
1723838100000|2024-08-16 19:55:00|178670.7|178580.7|178590.8|178500.8|178671.9|178581.9|178576.9|178486.9|165
1723838400000|2024-08-16 20:00:00|178591.2|178501.2|178672.2|178542.2|178676.1|178546.1|178568.8|178457.1|172
1723838700000|2024-08-16 20:05:00|178672.6|178542.6|178678|178548|178678|178548|178672.3|178542.3|40
1723839000000|2024-08-16 20:10:00|178678.1|178548.1|178645.8|178515.8|178694.6|178564.6|178636.1|178506.1|59
1723839300000|2024-08-16 20:15:00|178645.2|178515.2|178624.5|178494.5|178650.5|178520.5|178624.4|178494.4|75
1723839600000|2024-08-16 20:20:00|178624.4|178494.4|178633.7|178503.7|178636.6|178506.6|178624|178494|37
1723839900000|2024-08-16 20:25:00|178633.6|178503.6|178630.9|178500.9|178641.3|178511.3|178629.9|178499.9|43
1723840200000|2024-08-16 20:30:00|178630.2|178500.2|178778.1|178648.1|178818.4|178653.7|178625.6|178495.6|669
1723840500000|2024-08-16 20:35:00|178774.6|178644.6|178733.9|178603.9|178791.5|178661.5|178701.7|178571.7|1123
1723840800000|2024-08-16 20:40:00|178741.2|178611.2|178809.4|178509.3|178873.8|178631.5|178679.4|178502.4|1191
1723841100000|2024-08-16 20:45:00|178794.2|178510|178834|178495.5|178872.4|178591|178666|178467.2|1195
1723841400000|2024-08-16 20:50:00|178825.7|178483.7|178830.4|178488.4|178890.1|178578.2|178663.2|178468.7|1189
1723841700000|2024-08-16 20:55:00|178865.9|178523.9|178813|178471|178865.9|178523.9|178797.1|178455.1|866
1724011200000|2024-08-18 20:00:00|178859.4|178467.4|178859.4|178467.4|178859.4|178467.4|178859.4|178467.4|1
1724013900000|2024-08-18 20:45:00|178837|178494|178835.6|178496.6|178837|178496.6|178835.6|178494|22
1724014200000|2024-08-18 20:50:00|178835.5|178496.7|178835|178497.9|178835.5|178497.9|178835|178496.7|17
1724014500000|2024-08-18 20:55:00|178834.9|178498|178834.7|178498.5|178834.9|178498.5|178834.7|178498|8
1724014800000|2024-08-18 21:00:00|178809.7|178523.5|178809.6|178523.6|178809.7|178523.6|178809.6|178523.5|3
1724015100000|2024-08-18 21:05:00|178607.7|178265.7|178754.3|178412.3|178849.8|178507.8|178607.7|178265.7|34
1724015400000|2024-08-18 21:10:00|178727|178385|178868|178526|178868|178526|178727|178385|38
1724015700000|2024-08-18 21:15:00|178868.4|178526.4|178867.2|178525.2|178869.1|178527.1|178757|178415|32
1724016000000|2024-08-18 21:20:00|178769.9|178427.9|178770.1|178428.1|178869.1|178527.1|178769.1|178427.1|26
1724016300000|2024-08-18 21:25:00|178869.5|178527.5|178873.3|178531.3|178873.3|178531.3|178768.3|178426.3|25
1724016600000|2024-08-18 21:30:00|178873.6|178531.6|178898.3|178556.3|178986.8|178644.8|178765.8|178423.8|99
1724016900000|2024-08-18 21:35:00|178777.5|178435.5|178781.1|178439.1|178902.4|178560.4|178777.3|178435.3|39
1724017200000|2024-08-18 21:40:00|178902.5|178560.5|178860.3|178518.3|178903.8|178561.8|178781.4|178439.4|21
1724017500000|2024-08-18 21:45:00|179046.3|178704.3|178966.4|178624.4|179046.7|178704.7|178773.5|178431.5|52
1724017800000|2024-08-18 21:50:00|178833.5|178491.5|178893|178551|178971|178629|178833.5|178491.5|27
1724018100000|2024-08-18 21:55:00|178893.6|178551.6|178895.3|178553.3|178971|178629|178845.9|178503.9|46
1724018400000|2024-08-18 22:00:00|178967.2|178625.2|178794.7|178452.7|179000.2|178658.2|178748|178406|106
1724018700000|2024-08-18 22:05:00|178795.8|178453.8|178789.6|178447.6|178860.8|178518.8|178778.6|178436.6|47
1724019000000|2024-08-18 22:10:00|178861|178519|178745.1|178455.4|178869.5|178527.5|178745.1|178455.4|42
1724019300000|2024-08-18 22:15:00|178745|178456|178792.7|178450.7|178848.4|178506.4|178745|178446.7|45
1724019600000|2024-08-18 22:20:00|178848.4|178506.4|178720.2|178450.1|178850|178522.6|178652.5|178427.1|82
1724019900000|2024-08-18 22:25:00|178720.1|178450.6|178691.7|178489.3|178724.1|178515.9|178645.8|178449.9|81
1724020200000|2024-08-18 22:30:00|178658.5|178489.6|178695.6|178459.8|178699.1|178528.5|178641.8|178455.7|73
1724020500000|2024-08-18 22:35:00|178693.5|178459.9|178702.7|178454.9|178717|178510.7|178636.2|178446.3|83
1724020800000|2024-08-18 22:40:00|178668.4|178423.3|178615.1|178485.1|178720.9|178504.1|178598.3|178423.3|74
1724021100000|2024-08-18 22:45:00|178615.3|178485.3|178683.4|178476.1|178830.8|178514.8|178599.1|178435.1|53
1724021400000|2024-08-18 22:50:00|178683.3|178476.3|178619|178489|178685|178513.4|178617|178475.4|50
1724021700000|2024-08-18 22:55:00|178645.4|178515.4|178689.3|178481.5|178690.7|178517.4|178619|178479.3|43
1724022000000|2024-08-18 23:00:00|178686.8|178483.7|178615.4|178485.4|178688.1|178510.5|178612.9|178482.6|54
1724022300000|2024-08-18 23:05:00|178614|178484|178615|178485|178627.6|178497.6|178614|178484|31
1724022600000|2024-08-18 23:10:00|178623.1|178493.1|178612.4|178482.4|178624.9|178494.9|178611.8|178481.8|44
1724022900000|2024-08-18 23:15:00|178610.2|178480.2|178620.6|178490.6|178624.7|178494.7|178610.2|178480.2|30
1724023200000|2024-08-18 23:20:00|178623|178493|178634.9|178504.9|178653.6|178523.6|178615.8|178485.8|37
1724023500000|2024-08-18 23:25:00|178635.1|178505.1|178618.8|178488.8|178645.7|178515.7|178617.4|178487.4|44
1724023800000|2024-08-18 23:30:00|178619.2|178489.2|178619.4|178489.4|178629.5|178499.5|178618.1|178488.1|16
1724024100000|2024-08-18 23:35:00|178629.5|178499.5|178629.4|178499.4|178629.6|178499.6|178619.4|178489.4|13
1724024400000|2024-08-18 23:40:00|178619.4|178489.4|178636.7|178506.7|178647.3|178517.3|178619.4|178489.4|51
1724024700000|2024-08-18 23:45:00|178636.8|178506.8|178626.6|178496.6|178640.8|178510.8|178617.2|178487.2|34
1724025000000|2024-08-18 23:50:00|178626.7|178496.7|178646.1|178516.1|178646.2|178516.2|178616.3|178486.3|32
1724025300000|2024-08-18 23:55:00|178641.3|178511.3|178641|178511|178648.3|178518.3|178627|178497|62
1724025600000|2024-08-19 00:00:00|178632.1|178502.1|178688.8|178558.8|178701.9|178571.9|178632.1|178502.1|107
1724025900000|2024-08-19 00:05:00|178688.9|178558.9|178697.9|178567.9|178700.3|178570.3|178669.5|178539.5|169
1724026200000|2024-08-19 00:10:00|178697.8|178567.8|178698.5|178568.5|178705.1|178575.1|178689.3|178559.3|24
1724026500000|2024-08-19 00:15:00|178698.4|178568.4|178696.6|178566.6|178699.3|178569.3|178682|178552|43
1724026800000|2024-08-19 00:20:00|178699.2|178569.2|178697|178567|178699.3|178569.3|178693.7|178563.7|156
1724027100000|2024-08-19 00:25:00|178698.1|178568.1|178659.3|178529.3|178698.6|178568.6|178659|178529|83
1724027400000|2024-08-19 00:30:00|178665.5|178535.5|178650.8|178520.8|178665.5|178535.5|178642.6|178512.6|48
1724027700000|2024-08-19 00:35:00|178648.7|178518.7|178637.8|178507.8|178653.8|178523.8|178637.8|178507.8|81
1724028000000|2024-08-19 00:40:00|178638.4|178508.4|178638.7|178508.7|178642.7|178512.7|178636.4|178506.4|49
1724028300000|2024-08-19 00:45:00|178640.8|178510.8|178644|178514|178645.6|178515.6|178638.9|178508.9|50
1724028600000|2024-08-19 00:50:00|178643.9|178513.9|178661.2|178531.2|178662.7|178532.7|178643.5|178513.5|57
1724028900000|2024-08-19 00:55:00|178659.4|178529.4|178657.8|178527.8|178665|178535|178655.3|178525.3|26
1724029200000|2024-08-19 01:00:00|178658.7|178528.7|178652.8|178522.8|178659.5|178529.5|178648.5|178518.5|27
1724029500000|2024-08-19 01:05:00|178653.4|178523.4|178650.1|178520.1|178662|178532|178642.1|178512.1|37
1724029800000|2024-08-19 01:10:00|178650|178520|178634.5|178504.5|178650.2|178520.2|178631.4|178501.4|36
1724030100000|2024-08-19 01:15:00|178640.5|178510.5|178645.5|178515.5|178656.9|178526.9|178636.1|178506.1|56
1724030400000|2024-08-19 01:20:00|178650.2|178520.2|178621.9|178491.9|178650.2|178520.2|178618.6|178488.6|45
1724030700000|2024-08-19 01:25:00|178622.6|178492.6|178629.2|178499.2|178642.7|178512.7|178618.9|178488.9|50
1724031000000|2024-08-19 01:30:00|178635.3|178505.3|178542.1|178412.1|178638.9|178508.9|178519.2|178389.2|84
1724031300000|2024-08-19 01:35:00|178544.8|178414.8|178360.8|178230.8|178544.8|178414.8|178344.1|178214.1|120
1724031600000|2024-08-19 01:40:00|178360.6|178230.6|178347.9|178217.9|178367.5|178237.5|178327.8|178197.8|94
1724031900000|2024-08-19 01:45:00|178340.7|178210.7|178430.7|178300.7|178437.2|178307.2|178328.4|178198.4|76
1724032200000|2024-08-19 01:50:00|178430.5|178300.5|178433.6|178303.6|178437.2|178307.2|178430.1|178300.1|65
1724032500000|2024-08-19 01:55:00|178435.4|178305.4|178414.4|178284.4|178441.9|178311.9|178412.5|178282.5|43
1724032800000|2024-08-19 02:00:00|178414.3|178284.3|178404.6|178274.6|178415.2|178285.2|178399|178269|35
1724033100000|2024-08-19 02:05:00|178406.8|178276.8|178413.4|178283.4|178417.7|178287.7|178406.8|178276.8|26
1724033400000|2024-08-19 02:10:00|178412.3|178282.3|178411.4|178281.4|178445.8|178315.8|178410.5|178280.5|26
1724033700000|2024-08-19 02:15:00|178413.8|178283.8|178434|178304|178436.6|178306.6|178406.7|178276.7|38
1724034000000|2024-08-19 02:20:00|178438.3|178308.3|178432.5|178302.5|178447.1|178317.1|178432.4|178302.4|21
1724034300000|2024-08-19 02:25:00|178442.1|178312.1|178399.7|178269.7|178484.9|178354.9|178395.6|178267|41
1724034600000|2024-08-19 02:30:00|178405.1|178275.1|178419.6|178289.6|178463.3|178333.3|178405.1|178275.1|101
1724034900000|2024-08-19 02:35:00|178419.5|178289.5|178390.4|178260.4|178419.5|178289.5|178388.7|178258.7|32
1724035200000|2024-08-19 02:40:00|178391.7|178261.7|178438.5|178308.5|178438.5|178308.5|178387.6|178257.6|36
1724035500000|2024-08-19 02:45:00|178430.3|178300.3|178427.1|178297.1|178440.1|178310.1|178419.3|178289.3|18
1724035800000|2024-08-19 02:50:00|178428.7|178298.7|178334.2|178204.2|178430.7|178300.7|178334.2|178204.2|23
1724036100000|2024-08-19 02:55:00|178337.8|178207.8|178362.7|178232.7|178371.7|178241.7|178333.9|178203.9|65
1724036400000|2024-08-19 03:00:00|178363.1|178233.1|178335.4|178205.4|178373|178243|178329.7|178199.7|67
1724036700000|2024-08-19 03:05:00|178335.3|178205.3|178309.9|178179.9|178335.3|178205.3|178279.2|178149.2|62
1724037000000|2024-08-19 03:10:00|178316.5|178186.5|178295|178165|178328.5|178198.5|178293.3|178163.3|69
1724037300000|2024-08-19 03:15:00|178293.9|178163.9|178267.9|178137.9|178300.6|178170.6|178258.2|178128.2|49
1724037600000|2024-08-19 03:20:00|178276.9|178146.9|178280.8|178150.8|178290.6|178160.6|178265.8|178135.8|83
1724037900000|2024-08-19 03:25:00|178276.7|178146.7|178276.4|178146.4|178282.1|178152.1|178255.7|178125.7|24
1724038200000|2024-08-19 03:30:00|178279.4|178149.4|178276.9|178146.9|178280.1|178150.1|178259.2|178129.2|21
1724038500000|2024-08-19 03:35:00|178276.4|178146.4|178276.4|178146.4|178276.7|178146.7|178259.2|178129.2|20
1724038800000|2024-08-19 03:40:00|178276.5|178146.5|178275.8|178145.8|178277|178147|178254.8|178124.8|29
1724039100000|2024-08-19 03:45:00|178275.9|178145.9|178262.7|178132.7|178277|178147|178253.3|178123.3|30
1724039400000|2024-08-19 03:50:00|178272.5|178142.5|178269.8|178139.8|178283.8|178153.8|178227.8|178097.8|30
1724039700000|2024-08-19 03:55:00|178260.4|178130.4|178254.3|178124.3|178273.3|178143.3|178214.4|178084.4|51
1724040000000|2024-08-19 04:00:00|178254.9|178124.9|178253.8|178123.8|178309|178179|178214.9|178084.9|73
1724040300000|2024-08-19 04:05:00|178252.8|178122.8|178272.9|178142.9|178283.2|178153.2|178236.1|178106.1|49
1724040600000|2024-08-19 04:10:00|178242.2|178112.2|178286.7|178156.7|178292.1|178162.1|178242.2|178112.2|51
1724040900000|2024-08-19 04:15:00|178275.8|178145.8|178276.2|178146.2|178297.7|178167.7|178275.8|178145.8|13
1724041200000|2024-08-19 04:20:00|178287.9|178157.9|178273.8|178143.8|178289.9|178159.9|178252.8|178122.8|19
1724041500000|2024-08-19 04:25:00|178282.8|178152.8|178288.8|178158.8|178298.9|178168.9|178267.7|178137.7|25
1724041800000|2024-08-19 04:30:00|178296.7|178166.7|178277.1|178147.1|178311.2|178181.2|178274.2|178108.7|41
1724042100000|2024-08-19 04:35:00|178296.4|178166.4|178298.6|178168.6|178312.8|178182.8|178261.3|178131.3|41
1724042400000|2024-08-19 04:40:00|178303.4|178173.4|178308.6|178178.6|178318.6|178188.6|178294.5|178164.5|42
1724042700000|2024-08-19 04:45:00|178300.1|178170.1|178316.8|178186.8|178317.6|178187.6|178275.8|178145.8|46
1724043000000|2024-08-19 04:50:00|178300.8|178170.8|178314.2|178184.2|178323.5|178193.5|178291.9|178161.9|32
1724043300000|2024-08-19 04:55:00|178297.3|178167.3|178308.1|178178.1|178321|178191|178297.3|178167.3|24
1724043600000|2024-08-19 05:00:00|178294.9|178164.9|178237.6|178147.6|178294.9|178164.9|178234|178108.2|64
1724043900000|2024-08-19 05:05:00|178238.2|178148.2|178271.3|178141.3|178273.1|178154.9|178232.7|178125.6|44
1724044200000|2024-08-19 05:10:00|178272.8|178142.8|178285.2|178155.2|178288.8|178159|178244.8|178135.8|30
1724044500000|2024-08-19 05:15:00|178285.3|178155.3|178281.3|178151.3|178289|178159|178280.9|178150.9|34
1724044800000|2024-08-19 05:20:00|178280.8|178150.8|178323|178193|178326|178200.6|178264.7|178150|81
1724045100000|2024-08-19 05:25:00|178326.9|178196.9|178320.4|178190.4|178334.3|178240.7|178291.5|178161.5|88
1724045400000|2024-08-19 05:30:00|178319.2|178189.2|178309.9|178179.9|178354.1|178246|178302.6|178172.6|151
1724045700000|2024-08-19 05:35:00|178311.2|178181.2|178366.4|178236.4|178367.5|178237.5|178296|178166|134
1724046000000|2024-08-19 05:40:00|178366.7|178236.7|178391.3|178261.3|178397.9|178267.9|178300.9|178189.6|247
1724046300000|2024-08-19 05:45:00|178391.1|178261.1|178250.5|178160.5|178391.1|178282.1|178250.5|178139.9|54
1724046600000|2024-08-19 05:50:00|178269.5|178139.5|178322.8|178232.8|178365.5|178235.5|178218.6|178112.3|93
1724046900000|2024-08-19 05:55:00|178315.7|178225.7|178359.3|178229.3|178369|178258.7|178307.1|178217.1|98
1724047200000|2024-08-19 06:00:00|178361.4|178231.4|178473.4|178383.4|178625.2|178535.2|178342.2|178226.5|511
1724047500000|2024-08-19 06:05:00|178473.3|178383.3|178541.2|178451.2|178578.7|178488.7|178461.2|178371.2|461
1724047800000|2024-08-19 06:10:00|178541.4|178451.4|178635.3|178545.3|178747.5|178657.5|178523.2|178433.2|331
1724048100000|2024-08-19 06:15:00|178634.6|178544.6|178811|178681|178854.7|178724.7|178592.3|178502.3|383
1724048400000|2024-08-19 06:20:00|178810.9|178680.9|178782|178692|178849.4|178742.9|178769.5|178679.5|402
1724048700000|2024-08-19 06:25:00|178781|178691|178790.5|178700.5|178829.9|178739.9|178686.3|178596.3|441
1724049000000|2024-08-19 06:30:00|178790.3|178700.3|178832.8|178742.8|178893.7|178803.7|178779.8|178689.8|537
1724049300000|2024-08-19 06:35:00|178830.9|178740.9|178607.2|178517.2|178832.7|178742.7|178592.9|178502.9|418
1724049600000|2024-08-19 06:40:00|178605.1|178515.1|178668.8|178578.8|178672.5|178582.5|178589.7|178499.7|335
1724049900000|2024-08-19 06:45:00|178669.9|178579.9|178624.4|178534.4|178681.8|178591.8|178507.8|178417.8|427
1724050200000|2024-08-19 06:50:00|178628.7|178538.7|178603|178513|178638.8|178548.8|178576.2|178486.2|322
1724050500000|2024-08-19 06:55:00|178605.6|178515.6|178575.9|178485.9|178622.4|178532.4|178571|178481|303
1724050800000|2024-08-19 07:00:00|178575|178485|178350.7|178260.7|178575|178485|178350.7|178260.7|466
1724051100000|2024-08-19 07:05:00|178353.7|178263.7|178222.8|178132.8|178355.9|178265.9|178147.8|178057.8|383
1724051400000|2024-08-19 07:10:00|178221.9|178131.9|178252.2|178162.2|178255.3|178165.3|178205.3|178115.3|394
1724051700000|2024-08-19 07:15:00|178251.9|178161.9|178180.3|178090.3|178303.7|178213.7|178173.8|178083.8|326
1724052000000|2024-08-19 07:20:00|178180.7|178090.7|178176.2|178086.2|178231|178141|178173.2|178083.2|360
1724052300000|2024-08-19 07:25:00|178174.7|178084.7|178167.7|178077.7|178177.7|178087.7|178072.6|177982.6|240
1724052600000|2024-08-19 07:30:00|178168.9|178078.9|178170.7|178080.7|178276.3|178186.3|178153.8|178063.8|345
1724052900000|2024-08-19 07:35:00|178164.2|178074.2|178201.5|178111.5|178229.6|178139.6|178161.7|178071.7|357
1724053200000|2024-08-19 07:40:00|178201.4|178111.4|178269.3|178179.3|178286.6|178196.6|178201.2|178111.2|404
1724053500000|2024-08-19 07:45:00|178270.3|178180.3|178182.2|178092.2|178288.3|178198.3|178180.8|178090.8|294
1724053800000|2024-08-19 07:50:00|178174.3|178084.3|178186.6|178056.6|178225.7|178135.7|178158|178054.5|309
1724054100000|2024-08-19 07:55:00|178185.4|178055.4|177956.6|177866.6|178185.4|178065.9|177936|177846|330
1724054400000|2024-08-19 08:00:00|177956.1|177866.1|177926.7|177836.7|177956.1|177866.1|177828.9|177738.9|413
1724054700000|2024-08-19 08:05:00|177926.3|177836.3|178036.6|177946.6|178037.3|177947.3|177773.6|177683.6|478
1724055000000|2024-08-19 08:10:00|178035.6|177945.6|177889.4|177799.4|178035.6|177945.6|177863.6|177773.6|401
1724055300000|2024-08-19 08:15:00|177889.5|177799.5|177877.1|177787.1|177947.6|177857.6|177819.2|177729.2|390
1724055600000|2024-08-19 08:20:00|177876.9|177786.9|177878.2|177788.2|177912.9|177822.9|177859.5|177769.5|271
1724055900000|2024-08-19 08:25:00|177877.5|177787.5|177880.6|177790.6|177922.4|177832.4|177857.6|177767.6|248
1724056200000|2024-08-19 08:30:00|177881.2|177791.2|177924.5|177834.5|177971.6|177881.6|177808.6|177718.6|332
1724056500000|2024-08-19 08:35:00|177924.3|177834.3|177940.2|177850.2|177943.7|177853.7|177844.5|177754.5|389
1724056800000|2024-08-19 08:40:00|177938.3|177848.3|177962.2|177872.2|178052.1|177962.1|177902.7|177812.7|431
1724057100000|2024-08-19 08:45:00|177961.2|177871.2|177891.5|177801.5|177988.2|177898.2|177840.6|177750.6|334
1724057400000|2024-08-19 08:50:00|177892.3|177802.3|177847.5|177757.5|177906.4|177816.4|177845.7|177755.7|336
1724057700000|2024-08-19 08:55:00|177846.8|177756.8|177932.5|177842.5|177943.6|177853.6|177815.2|177725.2|324
1724058000000|2024-08-19 09:00:00|177926.6|177836.6|177814.6|177724.6|177926.6|177836.6|177814.6|177724.6|257
1724058300000|2024-08-19 09:05:00|177813.5|177723.5|177896.3|177806.3|177931|177841|177810.8|177720.8|220
1724058600000|2024-08-19 09:10:00|177896.4|177806.4|177828.5|177738.5|177897.9|177807.9|177824.1|177734.1|242
1724058900000|2024-08-19 09:15:00|177830.8|177740.8|177819|177729|177836|177746|177769|177679|285
1724059200000|2024-08-19 09:20:00|177819.2|177729.2|177849.6|177759.6|177851.8|177761.8|177814.3|177724.3|224
1724059500000|2024-08-19 09:25:00|177853.6|177763.6|177874.5|177784.5|177926.9|177836.9|177853.5|177763.5|223
1724059800000|2024-08-19 09:30:00|177874.4|177784.4|177873.7|177783.7|177925.9|177835.9|177869.9|177779.9|200
1724060100000|2024-08-19 09:35:00|177874.3|177784.3|177858.9|177768.9|177899.1|177809.1|177846.3|177756.3|201
1724060400000|2024-08-19 09:40:00|177860.3|177770.3|177960.8|177870.8|177978|177888|177858.9|177768.9|246
1724060700000|2024-08-19 09:45:00|177960.7|177870.7|177883.4|177793.4|177960.9|177870.9|177872|177782|200
1724061000000|2024-08-19 09:50:00|177882|177792|177888.3|177798.3|177915.4|177825.4|177849.2|177759.2|216
1724061300000|2024-08-19 09:55:00|177886.9|177796.9|177865.6|177775.6|177899.8|177809.8|177779.8|177689.8|348
1724061600000|2024-08-19 10:00:00|177867|177777|177800.8|177710.8|177895.7|177805.7|177800.5|177710.5|262
1724061900000|2024-08-19 10:05:00|177800.7|177710.7|177796.9|177706.9|177870.9|177780.9|177788|177698|329
1724062200000|2024-08-19 10:10:00|177797|177707|177804.5|177714.5|177824.3|177734.3|177765.4|177675.4|285
1724062500000|2024-08-19 10:15:00|177805.4|177715.4|178008.7|177918.7|178085.1|177983.4|177805.4|177715.4|348
1724062800000|2024-08-19 10:20:00|178008.6|177918.6|178015.3|177925.3|178057.2|177967.2|177980|177890|257
1724063100000|2024-08-19 10:25:00|178015.5|177925.5|178082.3|177992.3|178087.1|177997.1|177972.2|177882.2|206
1724063400000|2024-08-19 10:30:00|178085.5|177995.5|178126.1|178036.1|178126.1|178036.1|178051.7|177961.7|144
1724063700000|2024-08-19 10:35:00|178121.6|178031.6|178124|178034|178223.3|178133.3|178113.9|178023.9|295
1724064000000|2024-08-19 10:40:00|178123.5|178033.5|178350.2|178260.2|178369.9|178279.9|178119.5|178029.5|391
1724064300000|2024-08-19 10:45:00|178349.4|178259.4|178384.9|178294.9|178386.8|178296.8|178290.7|178200.7|270
1724064600000|2024-08-19 10:50:00|178384.8|178294.8|178358.5|178268.5|178448.9|178358.9|178340|178250|267
1724064900000|2024-08-19 10:55:00|178357.1|178267.1|178321.7|178231.7|178357.1|178267.1|178217.2|178127.2|329
1724065200000|2024-08-19 11:00:00|178319.8|178229.8|178159.1|178069.1|178319.8|178229.8|178154.3|178064.3|333
1724065500000|2024-08-19 11:05:00|178159.2|178069.2|178188.3|178098.3|178242|178152|178158.4|178068.4|233
1724065800000|2024-08-19 11:10:00|178184.7|178094.7|178189.9|178099.9|178245.6|178155.6|178179.6|178089.6|205
1724066100000|2024-08-19 11:15:00|178185.3|178095.3|178197.5|178107.5|178233.8|178143.8|178180.8|178090.8|213
1724066400000|2024-08-19 11:20:00|178199|178109|178321.2|178231.2|178364.9|178274.9|178195.2|178105.2|213
1724066700000|2024-08-19 11:25:00|178322.1|178232.1|178301|178211|178323.4|178233.4|178287.4|178197.4|228
1724067000000|2024-08-19 11:30:00|178302.8|178212.8|178238.5|178148.5|178312.2|178222.2|178215.4|178125.4|232
1724067300000|2024-08-19 11:35:00|178239|178149|178319.4|178229.4|178319.4|178229.4|178238.9|178148.9|200
1724067600000|2024-08-19 11:40:00|178319.2|178229.2|178326.2|178236.2|178330.9|178240.9|178243.6|178153.6|158
1724067900000|2024-08-19 11:45:00|178326.7|178236.7|178404.5|178314.5|178417|178319.4|178306.7|178216.7|275
1724068200000|2024-08-19 11:50:00|178403.9|178313.9|178293.8|178203.8|178403.9|178313.9|178278.7|178188.7|229
1724068500000|2024-08-19 11:55:00|178293.7|178203.7|178206.8|178116.8|178293.7|178203.7|178144.1|178054.1|254
1724068800000|2024-08-19 12:00:00|178206.2|178116.2|178356.5|178266.5|178363.4|178273.4|178145.8|178055.8|403
1724069100000|2024-08-19 12:05:00|178354.7|178264.7|178426.6|178336.6|178435.1|178345.1|178340.7|178250.7|362
1724069400000|2024-08-19 12:10:00|178425.4|178335.4|178449.5|178359.5|178490.4|178400.4|178396.5|178306.5|419
1724069700000|2024-08-19 12:15:00|178443.7|178353.7|178282.8|178192.8|178443.8|178353.8|178276.2|178186.2|276
1724070000000|2024-08-19 12:20:00|178283|178193|178360.6|178270.6|178360.6|178270.6|178271.7|178181.7|269
1724070300000|2024-08-19 12:25:00|178358.1|178268.1|178424.5|178334.5|178430.6|178340.6|178275.7|178185.7|388
1724070600000|2024-08-19 12:30:00|178424.6|178334.6|178384.6|178294.6|178468.9|178378.9|178315.9|178225.9|425
1724070900000|2024-08-19 12:35:00|178384.7|178294.7|178453.7|178363.7|178511.2|178421.2|178362.3|178272.3|400
1724071200000|2024-08-19 12:40:00|178449.6|178359.6|178346|178256|178449.8|178359.8|178339|178249|321
1724071500000|2024-08-19 12:45:00|178345.9|178255.9|178387.3|178297.3|178543|178426.1|178334.7|178244.7|375
1724071800000|2024-08-19 12:50:00|178387.2|178297.2|178313.9|178223.9|178387.7|178297.7|178286.5|178196.5|310
1724072100000|2024-08-19 12:55:00|178310.7|178220.7|178304.6|178214.6|178354.2|178264.2|178257.6|178167.6|306
1724072400000|2024-08-19 13:00:00|178303|178213|178291.4|178201.4|178370|178280|178246.2|178156.2|436
1724072700000|2024-08-19 13:05:00|178290.6|178200.6|178415.3|178325.3|178427.7|178337.7|178281.1|178191.1|313
1724073000000|2024-08-19 13:10:00|178415.4|178325.4|178360.7|178270.7|178435.3|178345.3|178357.4|178267.4|409
1724073300000|2024-08-19 13:15:00|178361.5|178271.5|178139.8|178049.8|178362|178272|178123.7|178033.7|392
1724073600000|2024-08-19 13:20:00|178141.7|178051.7|178187.4|178097.4|178226|178136|178135.9|178045.9|385
1724073900000|2024-08-19 13:25:00|178190.9|178100.9|178317.7|178227.7|178326.3|178236.3|178171.7|178081.7|317
1724074200000|2024-08-19 13:30:00|178316|178226|178273.9|178183.9|178372.8|178282.8|178272.2|178182.2|369
1724074500000|2024-08-19 13:35:00|178273.7|178183.7|178317.5|178227.5|178357.2|178267.2|178231.8|178141.8|386
1724074800000|2024-08-19 13:40:00|178314.4|178224.4|178399.4|178309.4|178404.3|178314.3|178298.7|178208.7|289
1724075100000|2024-08-19 13:45:00|178397.2|178307.2|178400.6|178310.6|178455.1|178365.1|178345.8|178255.8|305
1724075400000|2024-08-19 13:50:00|178400.9|178310.9|178443.7|178353.7|178458.2|178368.2|178327.9|178237.9|398
1724075700000|2024-08-19 13:55:00|178441.9|178351.9|178301|178211|178465.2|178375.2|178279.2|178189.2|278
1724076000000|2024-08-19 14:00:00|178296.6|178206.6|178265.7|178175.7|178382.5|178292.5|178260.8|178159.8|510
1724076300000|2024-08-19 14:05:00|178268.6|178178.6|178144.4|178054.4|178276.5|178186.5|178136.4|178046.4|403
1724076600000|2024-08-19 14:10:00|178143.8|178053.8|178041.9|177951.9|178152.6|178062.6|178016.7|177926.7|476
1724076900000|2024-08-19 14:15:00|178041.5|177951.5|178068.7|177978.7|178143.7|178053.7|178025.9|177935.9|302
1724077200000|2024-08-19 14:20:00|178066.3|177976.3|177894.9|177804.9|178078|177988|177888.6|177798.6|269
1724077500000|2024-08-19 14:25:00|177899.6|177809.6|177806.4|177716.4|177901.1|177811.1|177767.2|177662.8|339
1724077800000|2024-08-19 14:30:00|177805.3|177715.3|177636.9|177546.9|177895|177805|177628.1|177538.1|637
1724078100000|2024-08-19 14:35:00|177641.3|177551.3|177594|177504|177645.8|177555.8|177567.1|177477.1|564
1724078400000|2024-08-19 14:40:00|177593.6|177503.6|177558.3|177468.3|177618.9|177528.9|177553.5|177463.5|370
1724078700000|2024-08-19 14:45:00|177558.5|177468.5|177578.7|177488.7|177648.5|177558.5|177552.7|177462.7|370
1724079000000|2024-08-19 14:50:00|177573.5|177483.5|177691.6|177601.6|177709.1|177619.1|177559.8|177469.8|478
1724079300000|2024-08-19 14:55:00|177688.9|177598.9|177614.3|177524.3|177737.8|177647.8|177612.9|177522.9|438
1724079600000|2024-08-19 15:00:00|177613.8|177523.8|177573|177483|177639.7|177549.7|177563.9|177473.9|438
1724079900000|2024-08-19 15:05:00|177576.1|177486.1|177509.8|177419.8|177593.5|177503.5|177505.2|177415.2|273
1724080200000|2024-08-19 15:10:00|177509.4|177419.4|177493.8|177403.8|177527.1|177437.1|177466.5|177376.5|441
1724080500000|2024-08-19 15:15:00|177493.7|177403.7|177411.7|177321.7|177495.2|177405.2|177394.8|177304.8|282
1724080800000|2024-08-19 15:20:00|177414.8|177324.8|177389.2|177299.2|177472.2|177382.2|177376.5|177286.5|211
1724081100000|2024-08-19 15:25:00|177389.4|177299.4|177333.9|177243.9|177435.2|177345.2|177292.7|177202.7|307
1724081400000|2024-08-19 15:30:00|177329.7|177239.7|177310.4|177220.4|177341.1|177251.1|177267.8|177177.8|352
1724081700000|2024-08-19 15:35:00|177310.2|177220.2|177274|177184|177310.5|177220.5|177262.5|177172.5|323
1724082000000|2024-08-19 15:40:00|177274.2|177184.2|177339.1|177249.1|177354.2|177264.2|177269.9|177179.9|274
1724082300000|2024-08-19 15:45:00|177345.7|177255.7|177222.9|177132.9|177347.1|177257.1|177216|177126|225
1724082600000|2024-08-19 15:50:00|177222.4|177132.4|177186.1|177096.1|177222.4|177132.4|177111.3|177021.3|319
1724082900000|2024-08-19 15:55:00|177195.1|177105.1|177209.8|177119.8|177247.2|177157.2|177185.6|177095.6|407
1724083200000|2024-08-19 16:00:00|177209.6|177119.6|177104.6|177014.6|177217.8|177127.8|177075|176985|432
1724083500000|2024-08-19 16:05:00|177104.1|177014.1|177097.5|177007.5|177105.8|177015.8|177064.4|176974.4|219
1724083800000|2024-08-19 16:10:00|177105.8|177015.8|177043.4|176953.4|177109.1|177019.1|176983.7|176893.7|214
1724084100000|2024-08-19 16:15:00|177046.1|176956.1|177015.9|176925.9|177094.1|177004.1|177001.5|176911.5|236
1724084400000|2024-08-19 16:20:00|177017.2|176927.2|177018.1|176928.1|177040.9|176950.9|177014.6|176924.6|108
1724084700000|2024-08-19 16:25:00|177018.6|176928.6|176981.3|176891.3|177030.3|176940.3|176974.7|176884.7|140
1724085000000|2024-08-19 16:30:00|176980.6|176890.6|176981.5|176891.5|177001.5|176911.5|176969|176879|145
1724085300000|2024-08-19 16:35:00|176981|176891|176972|176882|176987.9|176897.9|176967.4|176877.4|134
1724085600000|2024-08-19 16:40:00|176971.9|176881.9|176917.6|176827.6|176971.9|176881.9|176878|176788|133
1724085900000|2024-08-19 16:45:00|176920.3|176830.3|176879.2|176789.2|176932.1|176842.1|176874.7|176784.7|119
1724086200000|2024-08-19 16:50:00|176879.5|176789.5|176852.7|176762.7|176923.4|176833.4|176785.5|176695.5|257
1724086500000|2024-08-19 16:55:00|176853.8|176763.8|176953.3|176863.3|176960.2|176870.2|176850.1|176760.1|174
1724086800000|2024-08-19 17:00:00|176954.7|176864.7|177021|176891|177056.1|176926.1|176953.9|176863.9|192
1724087100000|2024-08-19 17:05:00|177002.1|176912.1|177055.2|176965.2|177055.2|176965.2|176989.1|176899.1|203
1724087400000|2024-08-19 17:10:00|177054.8|176964.8|177053.5|176963.5|177079.2|176989.2|177021.5|176931.5|200
1724087700000|2024-08-19 17:15:00|177054.2|176964.2|177003.2|176913.2|177054.3|176964.3|176974|176884|203
1724088000000|2024-08-19 17:20:00|177003.1|176913.1|177049.1|176959.1|177052.8|176962.8|176988|176898|177
1724088300000|2024-08-19 17:25:00|177048.5|176958.5|177079|176989|177079|176989|177015|176925|152
1724088600000|2024-08-19 17:30:00|177078.8|176988.8|177082.8|176992.8|177092.2|177002.2|177069.8|176979.8|162
1724088900000|2024-08-19 17:35:00|177082.1|176992.1|176954.5|176864.5|177091.2|177001.2|176954.5|176864.5|138
1724089200000|2024-08-19 17:40:00|176954.7|176864.7|176922.8|176832.8|176954.7|176864.7|176910.1|176820.1|122
1724089500000|2024-08-19 17:45:00|176915.1|176825.1|176809.7|176719.7|176916|176826|176788.4|176698.4|256
1724089800000|2024-08-19 17:50:00|176810.1|176720.1|176801.9|176711.9|176812.9|176722.9|176793.8|176703.8|161
1724090100000|2024-08-19 17:55:00|176800.5|176710.5|176891.2|176761.2|176909.4|176779.4|176788.6|176698.6|159
1724090400000|2024-08-19 18:00:00|176867.3|176777.3|176948.2|176858.2|176950.7|176860.7|176851.2|176761.2|242
1724090700000|2024-08-19 18:05:00|176948.1|176858.1|176960|176870|176964.8|176874.8|176933.9|176843.9|175
1724091000000|2024-08-19 18:10:00|176963|176873|176858.2|176768.2|176995.3|176905.3|176840.8|176750.8|233
1724091300000|2024-08-19 18:15:00|176858.8|176768.8|176848.6|176758.6|176867.1|176777.1|176841.9|176751.9|178
1724091600000|2024-08-19 18:20:00|176848.9|176758.9|176851.8|176761.8|176858.9|176768.9|176843.3|176753.3|146
1724091900000|2024-08-19 18:25:00|176851.9|176761.9|176852.5|176762.5|176858.8|176768.8|176834.3|176744.3|163
1724092200000|2024-08-19 18:30:00|176852.2|176762.2|176857.9|176767.9|176861.3|176771.3|176847.6|176757.6|137
1724092500000|2024-08-19 18:35:00|176858.6|176768.6|176808.7|176718.7|176859.7|176769.7|176804.9|176714.9|127
1724092800000|2024-08-19 18:40:00|176806.1|176716.1|176802.7|176712.7|176813.5|176723.5|176798.2|176708.2|147
1724093100000|2024-08-19 18:45:00|176803|176713|176871.7|176781.7|176880.3|176790.3|176801.9|176711.9|182
1724093400000|2024-08-19 18:50:00|176871.1|176781.1|176953.4|176863.4|176953.4|176863.4|176868.7|176778.7|150
1724093700000|2024-08-19 18:55:00|176951.7|176861.7|176989.8|176899.8|176996.7|176906.7|176898.8|176808.8|255
1724094000000|2024-08-19 19:00:00|176992.8|176902.8|177043|176953|177052|176962|176987.7|176897.7|219
1724094300000|2024-08-19 19:05:00|177045.9|176955.9|177102|177012|177103.5|177013.5|177000.7|176910.7|242
1724094600000|2024-08-19 19:10:00|177102.7|177012.7|176994.3|176904.3|177119.5|177029.5|176985.1|176895.1|193
1724094900000|2024-08-19 19:15:00|176994.4|176904.4|177008.6|176918.6|177038.5|176948.5|176992.7|176891.7|178
1724095200000|2024-08-19 19:20:00|177008.5|176918.5|177068.4|176978.4|177072.8|176982.8|177008.5|176918.5|122
1724095500000|2024-08-19 19:25:00|177068.2|176978.2|177079.2|176989.2|177080.9|176990.9|177064.3|176974.3|141
1724095800000|2024-08-19 19:30:00|177077|176987|177094.4|177004.4|177094.5|177004.5|177061.6|176971.6|122
1724096100000|2024-08-19 19:35:00|177094.5|177004.5|177117.5|177027.5|177123.4|177033.4|177092.4|177002.4|131
1724096400000|2024-08-19 19:40:00|177117.1|177027.1|177093.5|177003.5|177122|177032|177079.7|176989.7|89
1724096700000|2024-08-19 19:45:00|177092.4|177002.4|177077.9|176987.9|177096|177006|177069.6|176979.6|103
1724097000000|2024-08-19 19:50:00|177076.7|176986.7|177070.4|176980.4|177076.7|176986.7|177063.1|176973.1|123
1724097300000|2024-08-19 19:55:00|177069.3|176979.3|176995.2|176905.2|177074.9|176984.9|176988.5|176898.5|150
1724097600000|2024-08-19 20:00:00|176992.2|176902.2|177024.4|176934.4|177097.1|176987.5|176992.2|176902.2|116
1724097900000|2024-08-19 20:05:00|177024.9|176934.9|177017.1|176927.1|177035.3|176935.9|177008.5|176899.5|57
1724098200000|2024-08-19 20:10:00|177019.9|176929.9|177034.8|176944.8|177036.5|176946.5|177010.9|176920.9|42
1724098500000|2024-08-19 20:15:00|177033.8|176943.8|177036.5|176946.5|177037.6|176947.6|177027.4|176937.4|45
1724098800000|2024-08-19 20:20:00|177030.8|176940.8|177100|176970|177104.7|176996.9|177030.8|176940.8|53
1724099100000|2024-08-19 20:25:00|177106|176976|177107.1|176977.1|177111.9|176992.3|177064.2|176959|48
1724099400000|2024-08-19 20:30:00|177116.9|176986.9|177117.6|176987.6|177133|177003|177111.8|176981.8|37
1724099700000|2024-08-19 20:35:00|177126|176996|177122.7|176992.7|177138.6|177008.6|177097.2|176967.2|41
1724100000000|2024-08-19 20:40:00|177129.9|176999.9|177079.7|176949.7|177263.4|177029.4|177018.6|176828.3|1040
1724100300000|2024-08-19 20:45:00|177071.4|176941.4|177076.6|176946.6|177126.5|176980.6|177049.8|176832.8|1190
1724100600000|2024-08-19 20:50:00|177121.8|176900.9|177098.9|176864.9|177193.6|176995.1|177013.6|176818|1197
1724100900000|2024-08-19 20:55:00|177081.6|176858.8|177130.7|176870.2|177175.2|176957.5|177033.6|176831|558
1724101200000|2024-08-19 21:00:00|177068.5|176938.5|177086.2|176956.2|177196.1|176956.2|177068.5|176854|13
1724101500000|2024-08-19 21:05:00|177086.3|176956.3|177198.1|176856.1|177198.1|176956.3|177086.3|176802.1|11
1724101800000|2024-08-19 21:10:00|177199.3|176857.3|177083|176953|177361.3|177019.3|177080.9|176738.9|33
1724102100000|2024-08-19 21:15:00|177118.6|176915.6|177120.1|176914.3|177120.1|176915.6|177118.6|176914.3|2
1724102700000|2024-08-19 21:25:00|177083.1|176953.1|177187.8|176845.8|177187.8|176953.4|177083.1|176845.3|7
1724103000000|2024-08-19 21:30:00|177188.6|176846.6|177296.2|176954.2|177307.7|176965.7|177169.8|176827.8|120
1724103300000|2024-08-19 21:35:00|177280.8|176938.8|177278.1|176936.1|177282.2|176940.2|177248.9|176906.9|71
1724103600000|2024-08-19 21:40:00|177278|176936|177293.2|176951.2|177293.6|176951.6|177278|176936|73
1724103900000|2024-08-19 21:45:00|177293.5|176951.5|177289|176947|177409.7|177067.7|177082|176924.3|38
1724104200000|2024-08-19 21:50:00|177289.1|176947.1|177339.1|176997.1|177339.1|176997.1|177289.1|176947.1|5
1724104500000|2024-08-19 21:55:00|177340.6|176998.6|177491.6|177149.6|177517.7|177175.7|177340.6|176998.6|75
1724104800000|2024-08-19 22:00:00|177492.1|177150.1|177449.9|177107.9|177562.7|177220.7|177429.1|177087.1|17
1724105100000|2024-08-19 22:05:00|177454|177112|177344.9|177002.9|177462.7|177120.7|177196.7|176854.7|124
1724105400000|2024-08-19 22:10:00|177345|177003|177339.9|176997.9|177402.5|177060.5|177318.3|176976.3|81
1724105700000|2024-08-19 22:15:00|177340|176998|177338.2|176996.2|177394.7|177052.7|177313.4|176971.4|66
1724106000000|2024-08-19 22:20:00|177330.6|176988.6|177344.1|177002.1|177384.3|177042.3|177183.4|176841.4|73
1724106300000|2024-08-19 22:25:00|177339.4|176997.4|177337|176995|177342.9|177000.9|177311.1|176969.1|81
1724106600000|2024-08-19 22:30:00|177305.1|176963.1|177311.9|176969.9|177342.3|177000.3|177293.1|176951.1|28
1724106900000|2024-08-19 22:35:00|177339.3|176997.3|177327.6|176985.6|177352.2|177010.2|177294|176952|22
1724107200000|2024-08-19 22:40:00|177331.7|176989.7|177366.1|177024.1|177366.1|177024.1|177282.4|176940.4|34
1724107500000|2024-08-19 22:45:00|177366.2|177024.2|177355.2|177013.2|177370|177028|177338.6|176996.6|27
1724107800000|2024-08-19 22:50:00|177353.6|177011.6|177366.7|177024.7|177366.7|177024.7|177349|177007|24
1724108100000|2024-08-19 22:55:00|177359.8|177017.8|177556|177214|177556|177214|177342.2|177000.2|45
1724108400000|2024-08-19 23:00:00|177515.5|177173.5|177400.1|177191.3|177580.4|177238.4|177393.1|177051.1|111
1724108700000|2024-08-19 23:05:00|177399.6|177191.4|177418.7|177161.1|177447.1|177235.2|177364.4|177114|158
1724109000000|2024-08-19 23:10:00|177416.7|177163|177386.6|177151.6|177422.3|177251|177348.2|177134.5|116
1724109300000|2024-08-19 23:15:00|177387.6|177151.3|177358.4|177228.4|177391.2|177243|177347.3|177151.3|115
1724109600000|2024-08-19 23:20:00|177358.5|177228.5|177371.6|177241.6|177408.4|177241.9|177356.1|177162.3|90
1724109900000|2024-08-19 23:25:00|177371.9|177241.9|177313.5|177183.5|177387.4|177241.9|177304.9|177129|40
1724110200000|2024-08-19 23:30:00|177358|177137.6|177323.5|177116.6|177373.4|177137.6|177317|177106.1|37
1724110500000|2024-08-19 23:35:00|177323.4|177116.7|177323|177120.6|177326.9|177150.8|177279.9|177091.2|45
1724110800000|2024-08-19 23:40:00|177280.5|177150.5|177298.3|177168.3|177326.8|177170.1|177280.5|177119.2|27
1724111100000|2024-08-19 23:45:00|177297.4|177167.4|177297.2|177167.2|177349.1|177168.3|177297.1|177104|15
1724111400000|2024-08-19 23:50:00|177297.3|177167.3|177300.8|177170.8|177373.3|177171.7|177297.3|177099.6|26
1724111700000|2024-08-19 23:55:00|177299.8|177169.8|177179.9|176966.1|177356.5|177169.8|177118.2|176960.9|59
1724112000000|2024-08-20 00:00:00|177188.2|176964.4|177153.5|177023.5|177188.2|177024.8|177107.5|176964.4|156
1724112300000|2024-08-20 00:05:00|177153.2|177023.2|177158.7|177028.7|177187.1|177057.1|177143.5|176981.9|121
1724112600000|2024-08-20 00:10:00|177158|177028|177170.6|177040.6|177175|177045|177154.1|177024.1|169
1724112900000|2024-08-20 00:15:00|177171.9|177041.9|177166.1|177036.1|177171.9|177041.9|177154.3|177024.3|61
1724113200000|2024-08-20 00:20:00|177164|177034|177160.3|177030.3|177168.3|177038.3|177155.1|177025.1|78
1724113500000|2024-08-20 00:25:00|177159.9|177029.9|177262.7|177132.7|177291.5|177161.5|177156.7|177026.7|68
1724113800000|2024-08-20 00:30:00|177248.5|177118.5|177261.7|177131.7|177276.6|177146.6|177247.5|177117.5|57
1724114100000|2024-08-20 00:35:00|177261|177131|177250.9|177120.9|177279.2|177149.2|177248.7|177118.7|53
1724114400000|2024-08-20 00:40:00|177249.7|177119.7|177258.9|177128.9|177272|177142|177249.4|177119.4|35
1724114700000|2024-08-20 00:45:00|177257.6|177127.6|177254.7|177124.7|177269.7|177139.7|177243.7|177113.7|45
1724115000000|2024-08-20 00:50:00|177253.8|177123.8|177249.2|177119.2|177262.4|177132.4|177248.5|177118.5|43
1724115300000|2024-08-20 00:55:00|177248.6|177118.6|177253.7|177123.7|177262.1|177132.1|177242.4|177112.4|21
1724115600000|2024-08-20 01:00:00|177237.8|177107.8|177148.4|177018.4|177276.8|177131.5|177148|177018|105
1724115900000|2024-08-20 01:05:00|177148|177018|177169.9|177039.9|177172.1|177042.1|177126.7|176996.7|164
1724116200000|2024-08-20 01:10:00|177171.4|177041.4|177172.5|177042.5|177183.1|177053.1|177158|177028|59
1724116500000|2024-08-20 01:15:00|177171.5|177041.5|177164.5|177034.5|177183.3|177053.3|177161.2|177031.2|51
1724116800000|2024-08-20 01:20:00|177164|177034|177159.3|177029.3|177178.2|177048.2|177159.3|177029.3|19
1724117100000|2024-08-20 01:25:00|177170.6|177040.6|177157.9|177027.9|177172.1|177042.1|177155.4|177025.4|44
1724117400000|2024-08-20 01:30:00|177162.8|177032.8|177162|177032|177177.1|177047.1|177153.9|177023.9|101
1724117700000|2024-08-20 01:35:00|177162.5|177032.5|177178.2|177048.2|177180.5|177050.5|177161|177031|99
1724118000000|2024-08-20 01:40:00|177176.9|177046.9|177159|177029|177179.2|177049.2|177157.2|177027.2|146
1724118300000|2024-08-20 01:45:00|177159.8|177029.8|177175.1|177045.1|177177.6|177047.6|177157.8|177027.8|98
1724118600000|2024-08-20 01:50:00|177176.2|177046.2|177162.5|177032.5|177179.6|177049.6|177159.4|177029.4|115
1724118900000|2024-08-20 01:55:00|177172.8|177042.8|177173|177043|177177.6|177047.6|177157.7|177027.7|111
1724119200000|2024-08-20 02:00:00|177157|177027|177318.1|177188.1|177326.5|177196.5|177152|177022|149
1724119500000|2024-08-20 02:05:00|177318|177188|177321.3|177191.3|177332.1|177202.1|177303.2|177173.2|71
1724119800000|2024-08-20 02:10:00|177321.8|177191.8|177338.3|177208.3|177345.2|177215.2|177315.1|177185.1|126
1724120100000|2024-08-20 02:15:00|177315.7|177185.7|177318.4|177188.4|177345.9|177215.9|177314.1|177184.1|110
1724120400000|2024-08-20 02:20:00|177319|177189|177333.8|177203.8|177336.9|177206.9|177318.1|177188.1|55
1724120700000|2024-08-20 02:25:00|177322.9|177192.9|177376.7|177246.7|177392.5|177262.5|177322.6|177192.6|71
1724121000000|2024-08-20 02:30:00|177377.7|177247.7|177391.6|177261.6|177406.4|177276.4|177365.7|177235.7|263
1724121300000|2024-08-20 02:35:00|177384.5|177254.5|177395.1|177265.1|177399.5|177269.5|177380.1|177250.1|88
1724121600000|2024-08-20 02:40:00|177394.6|177264.6|177394|177264|177401.1|177271.1|177390.1|177260.1|53
1724121900000|2024-08-20 02:45:00|177393.5|177263.5|177390|177260|177397.3|177267.3|177389.9|177259.9|31
1724122200000|2024-08-20 02:50:00|177389.3|177259.3|177393.3|177263.3|177398.1|177268.1|177388.9|177258.9|36
1724122500000|2024-08-20 02:55:00|177393.5|177263.5|177389.8|177259.8|177398.6|177268.6|177389.8|177259.8|38
1724122800000|2024-08-20 03:00:00|177389.4|177259.4|177390.9|177260.9|177404.2|177274.2|177386.8|177256.8|57
1724123100000|2024-08-20 03:05:00|177391.3|177261.3|177391.9|177261.9|177403.2|177273.2|177387.3|177257.3|59
1724123400000|2024-08-20 03:10:00|177392.4|177262.4|177426.3|177296.3|177429.4|177299.4|177390|177260|64
1724123700000|2024-08-20 03:15:00|177422|177292|177424.4|177294.4|177440.7|177310.7|177417.8|177287.8|42
1724124000000|2024-08-20 03:20:00|177432.3|177302.3|177430.2|177300.2|177437.4|177307.4|177423.6|177293.6|33
1724124300000|2024-08-20 03:25:00|177433.3|177303.3|177436.3|177306.3|177437.3|177307.3|177423.1|177293.1|19
1724124600000|2024-08-20 03:30:00|177426.7|177296.7|177425.1|177295.1|177436.3|177306.3|177425|177295|16
1724124900000|2024-08-20 03:35:00|177438.4|177308.4|177435.6|177305.6|177442.4|177312.4|177423.8|177293.8|18
1724125200000|2024-08-20 03:40:00|177426.9|177296.9|177427.3|177297.3|177441|177311|177419.6|177289.6|35
1724125500000|2024-08-20 03:45:00|177437|177307|177422.5|177292.5|177440.9|177310.9|177422.5|177292.5|31
1724125800000|2024-08-20 03:50:00|177423.8|177293.8|177423.6|177293.6|177439.6|177309.6|177422.8|177292.8|18
1724126100000|2024-08-20 03:55:00|177430.3|177300.3|177428.6|177298.6|177439.4|177309.4|177422.9|177292.9|25
1724126400000|2024-08-20 04:00:00|177430|177300|177448.9|177318.9|177449.2|177319.2|177430|177300|112
1724126700000|2024-08-20 04:05:00|177449.1|177319.1|177484|177354|177495.9|177365.9|177441.5|177311.5|220
1724127000000|2024-08-20 04:10:00|177484.7|177354.7|177492.5|177362.5|177495.4|177365.4|177479.2|177349.2|121
1724127300000|2024-08-20 04:15:00|177491.9|177361.9|177461.1|177331.1|177496.6|177366.6|177455.7|177325.7|135
1724127600000|2024-08-20 04:20:00|177461.4|177331.4|177466.2|177336.2|177476.2|177346.2|177459.3|177329.3|150
1724127900000|2024-08-20 04:25:00|177465.1|177335.1|177472.7|177342.7|177478.3|177348.3|177465.1|177335.1|160
1724128200000|2024-08-20 04:30:00|177472.6|177342.6|177473.7|177343.7|177479.5|177349.5|177467.6|177337.6|107
1724128500000|2024-08-20 04:35:00|177472.3|177342.3|177462|177332|177481|177351|177451.6|177321.6|113
1724128800000|2024-08-20 04:40:00|177466.6|177336.6|177466.8|177336.8|177476.6|177346.6|177456.4|177326.4|125
1724129100000|2024-08-20 04:45:00|177467.1|177337.1|177455.8|177325.8|177468.4|177338.4|177451.1|177321.1|53
1724129400000|2024-08-20 04:50:00|177456.8|177326.8|177464.5|177334.5|177464.8|177334.8|177447.5|177317.5|51
1724129700000|2024-08-20 04:55:00|177464.7|177334.7|177462.4|177332.4|177469|177339|177453.8|177323.8|37
1724130000000|2024-08-20 05:00:00|177460|177330|177451.2|177361.2|177463.6|177366|177437.3|177326.9|51
1724130300000|2024-08-20 05:05:00|177455.8|177365.8|177464.6|177374.6|177479|177380.5|177433.4|177343.4|153
1724130600000|2024-08-20 05:10:00|177464.5|177374.5|177492.4|177402.4|177492.4|177402.4|177445.2|177352.2|117
1724130900000|2024-08-20 05:15:00|177492.8|177402.8|177484.3|177354.3|177494.9|177402.8|177469.4|177349.5|49
1724131200000|2024-08-20 05:20:00|177484.7|177354.7|177462.9|177372.9|177492.5|177393.4|177459.5|177352.2|91
1724131500000|2024-08-20 05:25:00|177467.3|177377.3|177466.5|177376.5|177495.6|177390.2|177455.6|177349.8|105
1724131800000|2024-08-20 05:30:00|177464.1|177374.1|177486.8|177356.8|177488.7|177382.4|177455|177356.7|80
1724132100000|2024-08-20 05:35:00|177489|177359|177415.6|177325.6|177496.4|177384.2|177415.1|177325.1|48
1724132400000|2024-08-20 05:40:00|177414.6|177324.6|177510.5|177380.5|177512.7|177408.7|177411.1|177321.1|276
1724132700000|2024-08-20 05:45:00|177501.2|177371.2|177471.1|177381.1|177514.1|177399.6|177455.1|177351.8|316
1724133000000|2024-08-20 05:50:00|177477.2|177387.2|177416.8|177286.8|177497.2|177395.4|177402.1|177284.4|285
1724133300000|2024-08-20 05:55:00|177412.3|177282.3|177399.6|177269.6|177438.6|177333.3|177374.3|177256.3|279
1724133600000|2024-08-20 06:00:00|177388.8|177258.8|177429.1|177339.1|177443.9|177353.9|177304.7|177197.3|432
1724133900000|2024-08-20 06:05:00|177427|177337|177353.3|177263.3|177513.9|177423.9|177353.3|177263.3|271
1724134200000|2024-08-20 06:10:00|177355.7|177265.7|177366|177276|177416.3|177326.3|177295.6|177205.6|288
1724134500000|2024-08-20 06:15:00|177367.8|177277.8|177361.9|177271.9|177409.1|177319.1|177311.8|177221.8|244
1724134800000|2024-08-20 06:20:00|177360.9|177270.9|177393.5|177303.5|177393.8|177303.8|177358.5|177268.5|133
1724135100000|2024-08-20 06:25:00|177383.7|177293.7|177360.4|177270.4|177393.8|177303.8|177354.2|177264.2|158
1724135400000|2024-08-20 06:30:00|177359.6|177269.6|177194.8|177104.8|177361.1|177271.1|177161.8|177071.8|363
1724135700000|2024-08-20 06:35:00|177195.7|177105.7|177190.8|177100.8|177203|177113|177169.7|177079.7|327
1724136000000|2024-08-20 06:40:00|177190.5|177100.5|177228|177138|177232.8|177142.8|177168.6|177078.6|275
1724136300000|2024-08-20 06:45:00|177228.1|177138.1|177350.6|177260.6|177378.5|177288.5|177205.6|177115.6|316
1724136600000|2024-08-20 06:50:00|177350.5|177260.5|177341.7|177251.7|177369.1|177279.1|177318.4|177228.4|279
1724136900000|2024-08-20 06:55:00|177340.7|177250.7|177341.1|177251.1|177362.7|177272.7|177308.1|177218.1|228
1724137200000|2024-08-20 07:00:00|177337.6|177247.6|177328.8|177238.8|177356.2|177266.2|177312.4|177222.4|200
1724137500000|2024-08-20 07:05:00|177331.1|177241.1|177368.8|177278.8|177523|177433|177327.3|177237.3|290
1724137800000|2024-08-20 07:10:00|177369.7|177279.7|177319.1|177229.1|177382.6|177292.6|177279.3|177189.3|283
1724138100000|2024-08-20 07:15:00|177320.3|177230.3|177353.6|177263.6|177382.8|177292.8|177267.3|177177.3|300
1724138400000|2024-08-20 07:20:00|177353.2|177263.2|177373.4|177283.4|177405.9|177315.9|177326.7|177236.7|232
1724138700000|2024-08-20 07:25:00|177372.7|177282.7|177453.3|177363.3|177454.9|177364.9|177356.2|177266.2|285
1724139000000|2024-08-20 07:30:00|177453.5|177363.5|177591.9|177501.9|177593.9|177503.9|177451.5|177361.5|325
1724139300000|2024-08-20 07:35:00|177591|177501|177573.9|177483.9|177662.1|177572.1|177564.4|177474.4|349
1724139600000|2024-08-20 07:40:00|177574.6|177484.6|177698.6|177608.6|177793.4|177703.4|177569.7|177479.7|416
1724139900000|2024-08-20 07:45:00|177697.3|177607.3|177995.8|177905.8|177996.8|177906.8|177692.1|177602.1|445
1724140200000|2024-08-20 07:50:00|177998.2|177908.2|177767.7|177677.7|178066.2|177976.2|177766.8|177676.8|533
1724140500000|2024-08-20 07:55:00|177769.9|177679.9|177912|177822|177912.1|177822.1|177737.3|177647.3|499
1724140800000|2024-08-20 08:00:00|177907.9|177817.9|177860|177770|177996.2|177906.2|177853|177763|583
1724141100000|2024-08-20 08:05:00|177860.1|177770.1|177770.9|177680.9|177862.9|177772.9|177734.4|177644.4|546
1724141400000|2024-08-20 08:10:00|177771.3|177681.3|177770.1|177680.1|177772.6|177682.6|177654.2|177564.2|371
1724141700000|2024-08-20 08:15:00|177775.4|177685.4|177853.3|177763.3|177901.9|177811.9|177772.7|177682.7|377
1724142000000|2024-08-20 08:20:00|177853.4|177763.4|177835.8|177745.8|177879.8|177789.8|177833.6|177743.6|307
1724142300000|2024-08-20 08:25:00|177835.6|177745.6|177966.7|177876.7|177969.8|177879.8|177835.6|177745.6|313
1724142600000|2024-08-20 08:30:00|177967.2|177877.2|177980.8|177890.8|177987.1|177897.1|177929.6|177839.6|263
1724142900000|2024-08-20 08:35:00|177980.5|177890.5|177898.4|177808.4|177980.5|177890.5|177833.8|177743.8|319
1724143200000|2024-08-20 08:40:00|177894.9|177804.9|177768|177678|177895.1|177805.1|177743.2|177653.2|277
1724143500000|2024-08-20 08:45:00|177767.9|177677.9|177772.1|177682.1|177815|177725|177735.5|177645.5|270
1724143800000|2024-08-20 08:50:00|177775.5|177685.5|177766.7|177676.7|177804.3|177714.3|177752|177662|225
1724144100000|2024-08-20 08:55:00|177772.1|177682.1|177894.8|177804.8|177895.5|177805.5|177768.6|177678.6|133
1724144400000|2024-08-20 09:00:00|177894.4|177804.4|177969.9|177879.9|178011.9|177889.7|177894.4|177804.4|289
1724144700000|2024-08-20 09:05:00|177970.7|177880.7|177939.5|177849.5|177970.7|177880.7|177910.5|177820.5|175
1724145000000|2024-08-20 09:10:00|177938.8|177848.8|177969|177879|178006.8|177916.8|177938.8|177848.8|202
1724145300000|2024-08-20 09:15:00|177971.6|177881.6|178010.6|177920.6|178013.6|177923.6|177971.6|177881.6|152
1724145600000|2024-08-20 09:20:00|178013.2|177923.2|178088.3|177998.3|178094.6|178004.6|178004.4|177914.4|200
1724145900000|2024-08-20 09:25:00|178089.6|177999.6|178249.7|178159.7|178249.7|178159.7|178086.3|177996.3|164
1724146200000|2024-08-20 09:30:00|178249.6|178159.6|178268.5|178178.5|178316.8|178226.8|178232.3|178142.3|298
1724146500000|2024-08-20 09:35:00|178269.7|178179.7|178287.6|178197.6|178294.7|178204.7|178257.3|178167.3|210
1724146800000|2024-08-20 09:40:00|178279.8|178189.8|178162.4|178072.4|178281.8|178191.8|178091.5|178001.5|299
1724147100000|2024-08-20 09:45:00|178165.6|178075.6|178105.3|178015.3|178172.1|178082.1|178083.1|177993.1|213
1724147400000|2024-08-20 09:50:00|178103.4|178013.4|177977.9|177887.9|178117.7|178027.7|177948.2|177858.2|232
1724147700000|2024-08-20 09:55:00|177978|177888|177999.3|177909.3|178003.2|177913.2|177961|177871|170
1724148000000|2024-08-20 10:00:00|177997.8|177907.8|177996.4|177906.4|178063.4|177973.4|177983.2|177893.2|266
1724148300000|2024-08-20 10:05:00|177996.5|177906.5|177951.1|177861.1|177996.5|177906.5|177929.5|177839.5|172
1724148600000|2024-08-20 10:10:00|177951.6|177861.6|177979.8|177889.8|177979.8|177889.8|177933.7|177843.7|175
1724148900000|2024-08-20 10:15:00|177982.6|177892.6|177894.1|177804.1|177986.4|177896.4|177881|177791|174
1724149200000|2024-08-20 10:20:00|177897|177807|177954.9|177864.9|177978.9|177888.9|177879.1|177789.1|214
1724149500000|2024-08-20 10:25:00|177955.9|177865.9|177905.2|177815.2|177976.6|177886.6|177901.9|177811.9|173
1724149800000|2024-08-20 10:30:00|177904.7|177814.7|177844.7|177754.7|177912.7|177822.7|177833.5|177743.5|187
1724150100000|2024-08-20 10:35:00|177844.4|177754.4|177843.6|177753.6|177857.8|177767.8|177784.8|177694.8|146
1724150400000|2024-08-20 10:40:00|177843|177753|177839|177749|177863|177773|177829.4|177739.4|144
1724150700000|2024-08-20 10:45:00|177839.1|177749.1|177895.4|177805.4|177913.3|177823.3|177839.1|177749.1|162
1724151000000|2024-08-20 10:50:00|177894.4|177804.4|177906.7|177816.7|177910.7|177820.7|177875.3|177785.3|133
1724151300000|2024-08-20 10:55:00|177908.6|177818.6|177964.2|177874.2|177964.6|177874.6|177895.4|177805.4|224
1724151600000|2024-08-20 11:00:00|177963.9|177873.9|177936.9|177846.9|177964.8|177874.8|177925.7|177835.7|245
1724151900000|2024-08-20 11:05:00|177935.9|177845.9|177913.1|177823.1|177946|177856|177904.4|177814.4|112
1724152200000|2024-08-20 11:10:00|177916.8|177826.8|178067.8|177977.8|178070.8|177980.8|177897.2|177807.2|164
1724152500000|2024-08-20 11:15:00|178067.7|177977.7|178061.4|177971.4|178067.8|177977.8|178032.8|177942.8|211
1724152800000|2024-08-20 11:20:00|178063.7|177973.7|178114.7|178024.7|178132.7|178042.7|178060.9|177970.9|133
1724153100000|2024-08-20 11:25:00|178115.6|178025.6|178237.1|178147.1|178239.7|178149.7|178115.6|178025.6|221
1724153400000|2024-08-20 11:30:00|178236.8|178146.8|178203.7|178113.7|178241.4|178151.4|178143.9|178053.9|231
1724153700000|2024-08-20 11:35:00|178203.8|178113.8|178167.1|178077.1|178236.4|178146.4|178150.2|178060.2|188
1724154000000|2024-08-20 11:40:00|178166.7|178076.7|178247.5|178157.5|178253.8|178163.8|178158.9|178068.9|151
1724154300000|2024-08-20 11:45:00|178246.8|178156.8|178248.1|178158.1|178276.8|178186.8|178244.9|178154.9|131
1724154600000|2024-08-20 11:50:00|178249.5|178159.5|178163.8|178073.8|178249.5|178159.5|178159.7|178069.7|237
1724154900000|2024-08-20 11:55:00|178159.8|178069.8|178047.6|177957.6|178161.5|178071.5|178040.7|177950.7|268
1724155200000|2024-08-20 12:00:00|178052.9|177962.9|178041.7|177951.7|178067.3|177977.3|177986|177896|352
1724155500000|2024-08-20 12:05:00|178046|177956|178047.1|177957.1|178055.9|177965.9|177970.3|177880.3|263
1724155800000|2024-08-20 12:10:00|178048.6|177958.6|178040.2|177950.2|178068|177978|178034.8|177944.8|251
1724156100000|2024-08-20 12:15:00|178040.3|177950.3|178197.8|178107.8|178216.7|178126.7|178033.8|177943.8|301
1724156400000|2024-08-20 12:20:00|178197|178107|178031.3|177941.3|178197|178107|178017.5|177927.5|348
1724156700000|2024-08-20 12:25:00|178029|177939|178014.2|177924.2|178038|177948|177985.2|177895.2|285
1724157000000|2024-08-20 12:30:00|178015.5|177925.5|178073.4|177983.4|178082.8|177992.8|178012.5|177922.5|206
1724157300000|2024-08-20 12:35:00|178076.1|177986.1|178162|178072|178183.6|178093.6|178076.1|177986.1|337
1724157600000|2024-08-20 12:40:00|178160.6|178070.6|178274.1|178184.1|178285.6|178195.6|178153|178063|307
1724157900000|2024-08-20 12:45:00|178273.5|178183.5|178096.1|178006.1|178313.9|178223.9|178058.6|177968.6|331
1724158200000|2024-08-20 12:50:00|178095.8|178005.8|178139.7|178049.7|178163.2|178073.2|178067.2|177977.2|312
1724158500000|2024-08-20 12:55:00|178139.6|178049.6|177942.3|177852.3|178139.6|178049.6|177914.9|177824.9|452
1724158800000|2024-08-20 13:00:00|177940.1|177850.1|178124|178034|178128.6|178038.6|177940.1|177850.1|439
1724159100000|2024-08-20 13:05:00|178123.9|178033.9|178109.9|178019.9|178203.1|178113.1|178100.8|178010.8|353
1724159400000|2024-08-20 13:10:00|178111.7|178021.7|178088.8|177998.8|178160.5|178070.5|178060.1|177970.1|332
1724159700000|2024-08-20 13:15:00|178086.9|177996.9|178196.7|178106.7|178227.7|178137.7|178086.9|177996.9|257
1724160000000|2024-08-20 13:20:00|178198.8|178108.8|178198|178108|178219.1|178129.1|178140.3|178050.3|327
1724160300000|2024-08-20 13:25:00|178198.9|178108.9|178242.5|178152.5|178275.7|178185.7|178195.5|178105.5|272
1724160600000|2024-08-20 13:30:00|178240.1|178150.1|178222.9|178132.9|178253.8|178163.8|178126.6|178036.6|374
1724160900000|2024-08-20 13:35:00|178222.1|178132.1|178469.1|178379.1|178487.4|178397.4|178150.8|178060.8|392
1724161200000|2024-08-20 13:40:00|178471|178381|178325.7|178235.7|178478.2|178388.2|178296.2|178206.2|465
1724161500000|2024-08-20 13:45:00|178326.6|178236.6|178315.6|178185.6|178340.8|178250.8|178245.4|178155.2|465
1724161800000|2024-08-20 13:50:00|178315.1|178185.1|178344.2|178254.2|178373.8|178278.5|178294.5|178179.2|406
1724162100000|2024-08-20 13:55:00|178344.3|178254.3|178383.5|178293.5|178407.7|178317.7|178335.2|178245.2|327
1724162400000|2024-08-20 14:00:00|178385.3|178295.3|178619.7|178529.7|178628.8|178538.8|178385.3|178295.3|438
1724162700000|2024-08-20 14:05:00|178619|178529|178686.5|178596.5|178821|178708.1|178608|178518|342
1724163000000|2024-08-20 14:10:00|178686.1|178596.1|178684.8|178594.8|178797.8|178707.8|178598.7|178508.7|458
1724163300000|2024-08-20 14:15:00|178683.8|178593.8|178601.6|178511.6|178788|178698|178551.6|178461.6|489
1724163600000|2024-08-20 14:20:00|178601.4|178511.4|178610|178520|178638.5|178548.5|178573.5|178483.5|393
1724163900000|2024-08-20 14:25:00|178612.5|178522.5|178574.8|178484.8|178665.4|178575.4|178570.4|178480.4|387
1724164200000|2024-08-20 14:30:00|178575.1|178485.1|178685.5|178595.5|178740.7|178650.7|178572.2|178482.2|422
1724164500000|2024-08-20 14:35:00|178679.9|178589.9|178720.4|178630.4|178722.3|178632.3|178652.5|178562.5|441
1724164800000|2024-08-20 14:40:00|178722.3|178632.3|178655.4|178565.4|178724.9|178634.9|178640.1|178550.1|380
1724165100000|2024-08-20 14:45:00|178652.3|178562.3|178610.3|178520.3|178656.2|178566.2|178560.1|178470.1|369
1724165400000|2024-08-20 14:50:00|178609.9|178519.9|178757.1|178667.1|178761.2|178671.2|178547.9|178457.9|508
1724165700000|2024-08-20 14:55:00|178757.3|178667.3|178778.6|178688.6|178820|178730|178693.7|178603.7|494
1724166000000|2024-08-20 15:00:00|178778.8|178688.8|178721.9|178631.9|178808.5|178718.5|178712.4|178622.4|619
1724166300000|2024-08-20 15:05:00|178721.2|178631.2|178665.7|178575.7|178771.3|178681.3|178665.4|178575.4|429
1724166600000|2024-08-20 15:10:00|178666.9|178576.9|178692.4|178602.4|178692.6|178602.6|178607|178517|382
1724166900000|2024-08-20 15:15:00|178692.3|178602.3|178663.7|178573.7|178715.8|178625.8|178659.6|178569.6|310
1724167200000|2024-08-20 15:20:00|178664.8|178574.8|178663.9|178573.9|178692.8|178602.8|178589.5|178499.5|313
1724167500000|2024-08-20 15:25:00|178678.2|178588.2|178755|178665|178792.7|178702.7|178678.2|178588.2|296
1724167800000|2024-08-20 15:30:00|178751.1|178661.1|178715.6|178625.6|178766.4|178676.4|178711.9|178621.9|311
1724168100000|2024-08-20 15:35:00|178715.5|178625.5|178663.8|178573.8|178758.1|178668.1|178617.3|178527.3|343
1724168400000|2024-08-20 15:40:00|178666.2|178576.2|178766.2|178676.2|178784|178694|178664.9|178574.9|349
1724168700000|2024-08-20 15:45:00|178770.5|178680.5|178753.9|178663.9|178795.9|178705.9|178742.4|178652.4|384
1724169000000|2024-08-20 15:50:00|178753.1|178663.1|178639|178549|178753.1|178663.1|178639|178549|376
1724169300000|2024-08-20 15:55:00|178636.7|178546.7|178683.9|178593.9|178694.5|178604.5|178623.8|178533.8|272
1724169600000|2024-08-20 16:00:00|178684.5|178594.5|178737.5|178647.5|178798.8|178708.8|178659.6|178569.6|417
1724169900000|2024-08-20 16:05:00|178734|178644|178751|178661|178802.8|178712.8|178725.3|178635.3|378
1724170200000|2024-08-20 16:10:00|178749.9|178659.9|178751.6|178661.6|178787.2|178697.2|178731.2|178641.2|249
1724170500000|2024-08-20 16:15:00|178753.7|178663.7|178733.7|178643.7|178772.2|178682.2|178727.5|178637.5|221
1724170800000|2024-08-20 16:20:00|178734.5|178644.5|178722.7|178632.7|178744|178654|178708.3|178618.3|275
1724171100000|2024-08-20 16:25:00|178723.7|178633.7|178738.1|178648.1|178760.3|178670.3|178718.2|178628.2|218
1724171400000|2024-08-20 16:30:00|178735.3|178645.3|178678.5|178588.5|178737.7|178647.7|178656.4|178566.4|141
1724171700000|2024-08-20 16:35:00|178676.4|178586.4|178679.2|178589.2|178719.1|178629.1|178655.5|178565.5|240
1724172000000|2024-08-20 16:40:00|178682.4|178592.4|178706.3|178616.3|178722.8|178632.8|178677.6|178587.6|235
1724172300000|2024-08-20 16:45:00|178701.1|178611.1|178663.9|178573.9|178705|178615|178651.9|178561.9|164
1724172600000|2024-08-20 16:50:00|178668.4|178578.4|178694|178604|178694.4|178604.4|178667.3|178577.3|170
1724172900000|2024-08-20 16:55:00|178693.9|178603.9|178711.9|178621.9|178726.4|178636.4|178682.7|178592.7|185
1724173200000|2024-08-20 17:00:00|178713.4|178623.4|178847.2|178757.2|178847.2|178757.2|178709.4|178619.4|271
1724173500000|2024-08-20 17:05:00|178846.7|178756.7|178779.5|178689.5|178902.1|178812.1|178773.7|178683.7|248
1724173800000|2024-08-20 17:10:00|178775.3|178685.3|178850.5|178760.5|178852.1|178762.1|178775.3|178685.3|231
1724174100000|2024-08-20 17:15:00|178847.3|178757.3|178880.8|178790.8|178902.2|178812.2|178836.6|178746.6|255
1724174400000|2024-08-20 17:20:00|178880.6|178790.6|178806.5|178716.5|178880.6|178790.6|178802.4|178712.4|217
1724174700000|2024-08-20 17:25:00|178806.8|178716.8|178764.8|178674.8|178831.3|178741.3|178764.4|178674.4|184
1724175000000|2024-08-20 17:30:00|178765.8|178675.8|178746.3|178656.3|178789.9|178699.9|178736.4|178646.4|152
1724175300000|2024-08-20 17:35:00|178747.8|178657.8|178769.5|178679.5|178772.2|178682.2|178743.8|178653.8|106
1724175600000|2024-08-20 17:40:00|178767.8|178677.8|178723.7|178633.7|178769.4|178679.4|178717.3|178627.3|120
1724175900000|2024-08-20 17:45:00|178723.9|178633.9|178710.4|178620.4|178736.7|178646.7|178704.4|178614.4|123
1724176200000|2024-08-20 17:50:00|178709.9|178619.9|178716.6|178626.6|178729.4|178639.4|178707.8|178617.8|120
1724176500000|2024-08-20 17:55:00|178719.1|178629.1|178698.3|178608.3|178728.3|178638.3|178692.8|178602.8|113
1724176800000|2024-08-20 18:00:00|178698.6|178608.6|178608.9|178518.9|178701.1|178611.1|178588.4|178498.4|188
1724177100000|2024-08-20 18:05:00|178612.4|178522.4|178642.1|178552.1|178651.3|178561.3|178612.4|178522.4|135
1724177400000|2024-08-20 18:10:00|178640.1|178550.1|178589.9|178499.9|178641.4|178551.4|178571.9|178481.9|161
1724177700000|2024-08-20 18:15:00|178586.1|178496.1|178522.1|178432.1|178587.4|178497.4|178510.4|178420.4|134
1724178000000|2024-08-20 18:20:00|178522|178432|178529.7|178439.7|178542.3|178452.3|178519.2|178429.2|170
1724178300000|2024-08-20 18:25:00|178533.1|178443.1|178559.5|178469.5|178566|178476|178528.7|178438.7|137
1724178600000|2024-08-20 18:30:00|178555.8|178465.8|178550.1|178460.1|178565|178475|178537|178447|92
1724178900000|2024-08-20 18:35:00|178547|178457|178530.8|178440.8|178547|178457|178529.6|178439.6|82
1724179200000|2024-08-20 18:40:00|178530.1|178440.1|178413.2|178323.2|178530.5|178440.5|178381.9|178291.9|226
1724179500000|2024-08-20 18:45:00|178427|178337|178475.5|178385.5|178481.8|178391.8|178427|178337|193
1724179800000|2024-08-20 18:50:00|178475.4|178385.4|178436.6|178346.6|178484.7|178394.7|178431.4|178341.4|81
1724180100000|2024-08-20 18:55:00|178439.5|178349.5|178318.6|178228.6|178445.4|178355.4|178311.3|178221.3|312
1724180400000|2024-08-20 19:00:00|178317.5|178227.5|178345.3|178255.3|178348.7|178258.7|178309.5|178219.5|212
1724180700000|2024-08-20 19:05:00|178345|178255|178330|178240|178345|178255|178317.4|178227.4|164
1724181000000|2024-08-20 19:10:00|178328|178238|178322.7|178232.7|178332.1|178242.1|178309.9|178219.9|128
1724181300000|2024-08-20 19:15:00|178322.6|178232.6|178309.2|178219.2|178328.9|178238.9|178301|178211|127
1724181600000|2024-08-20 19:20:00|178310.7|178220.7|178319.4|178229.4|178334.3|178244.3|178266.9|178176.9|157
1724181900000|2024-08-20 19:25:00|178319.3|178229.3|178310.2|178220.2|178356.2|178266.2|178305.4|178215.4|175
1724182200000|2024-08-20 19:30:00|178308.1|178218.1|178277.8|178187.8|178319.1|178229.1|178253|178163|154
1724182500000|2024-08-20 19:35:00|178280.1|178190.1|178290.4|178200.4|178296.5|178206.5|178271.4|178181.4|129
1724182800000|2024-08-20 19:40:00|178290.1|178200.1|178295.5|178205.5|178295.5|178205.5|178278.3|178188.3|112
1724183100000|2024-08-20 19:45:00|178296.7|178206.7|178319.4|178229.4|178325.3|178235.3|178288.6|178198.6|138
1724183400000|2024-08-20 19:50:00|178319.2|178229.2|178276|178186|178331.4|178241.4|178268.4|178178.4|135
1724183700000|2024-08-20 19:55:00|178274.5|178184.5|178273.1|178183.1|178285.8|178195.8|178201.1|178111.1|224
1724184000000|2024-08-20 20:00:00|178311.2|178181.2|178296.3|178166.3|178311.2|178199.3|178276.6|178156.4|74
1724184300000|2024-08-20 20:05:00|178297.1|178167.1|178286.6|178196.6|178309.5|178197.4|178277.7|178165.3|29
1724184600000|2024-08-20 20:10:00|178285.5|178195.5|178286.4|178156.4|178291.9|178196.9|178268.6|178154.8|30
1724184900000|2024-08-20 20:15:00|178284.1|178154.1|178218.8|178088.8|178284.1|178154.1|178208.8|178078.8|46
1724185200000|2024-08-20 20:20:00|178217.4|178087.4|178218.6|178128.6|178249.9|178135.5|178209.6|178079.6|23
1724185500000|2024-08-20 20:25:00|178223.3|178133.3|178230.3|178140.3|178233.1|178143.1|178214.5|178097.9|39
1724185800000|2024-08-20 20:30:00|178230.8|178140.8|178237.3|178107.3|178237.3|178145.6|178208.1|178078.1|52
1724186100000|2024-08-20 20:35:00|178237.4|178107.4|178259.2|178129.2|178260|178130|178234.9|178104.9|26
1724186400000|2024-08-20 20:40:00|178258.9|178128.9|178311.5|178181.5|178399.6|178184|178258.9|178128.9|216
1724186700000|2024-08-20 20:45:00|178310.6|178180.6|178295.9|178165.9|178312.2|178182.2|178285.9|178155.9|227
1724187000000|2024-08-20 20:50:00|178335.4|178109|178354.7|178103.9|178494.2|178190.9|178277.5|178064.5|1193
1724187300000|2024-08-20 20:55:00|178312.1|178093.3|178254.1|177912.1|178475.7|178133.7|178177.3|177835.3|1020
1724187600000|2024-08-20 21:00:00|178288.2|177946.2|178188.9|177846.9|178288.2|177946.2|178188.4|177846.4|6
1724191800000|2024-08-20 22:10:00|178401.8|178059.8|178403.5|178061.5|178476.2|178134.2|178391.7|178049.7|9
1724192100000|2024-08-20 22:15:00|178476.5|178134.5|178469.6|178127.6|178536|178194|178403.6|178061.6|24
1724192400000|2024-08-20 22:20:00|178516.5|178174.5|178465|178123|178528.8|178186.8|178429.2|178087.2|28
1724192700000|2024-08-20 22:25:00|178465.6|178123.6|178465.1|178123.1|178527.4|178185.4|178438.5|178096.5|14
1724193000000|2024-08-20 22:30:00|178398.7|178056.7|178358.7|178016.7|178401.4|178059.4|178358.7|178016.7|3
1724193600000|2024-08-20 22:40:00|178258.6|177916.6|178258.6|177916.6|178258.6|177916.6|178258.6|177916.6|1
1724193900000|2024-08-20 22:45:00|178259.2|177917.2|178317.4|177975.4|178317.9|177975.9|178259.2|177917.2|5
1724194200000|2024-08-20 22:50:00|178260.6|177918.6|178260.7|177918.7|178260.7|177918.7|178260.6|177918.6|2
1724194500000|2024-08-20 22:55:00|178260.3|177918.3|178468.6|178126.6|178529.8|178187.8|178260.3|177918.3|22
1724194800000|2024-08-20 23:00:00|178457.3|178115.3|178348.7|178015|178464.2|178122.2|178296.4|177954.4|95
1724195100000|2024-08-20 23:05:00|178340.2|178002.3|178321.2|178040.3|178342|178042.2|178300.1|178002.3|92
1724195400000|2024-08-20 23:10:00|178319.8|178040.5|178252.9|177975.1|178328.7|178060.8|178252.9|177963.3|76
1724195700000|2024-08-20 23:15:00|178252.6|177975.6|178109.9|177826.7|178264.3|177990.4|178087.6|177795.1|62
1724196000000|2024-08-20 23:20:00|178107.7|177830.3|178073.9|177840.4|178111.9|177840.4|178072.7|177813.2|50
1724196300000|2024-08-20 23:25:00|178073.8|177840.5|178100.3|177829|178100.4|177840.5|178070.6|177825.1|30
1724196600000|2024-08-20 23:30:00|178070.6|177839.2|178147.7|177930.2|178179.5|177959.5|178070.6|177835.1|46
1724196900000|2024-08-20 23:35:00|178142.3|177928.5|178167.7|177920|178168.8|177963.2|178079|177915.2|95
1724197200000|2024-08-20 23:40:00|178147.8|177931.2|178147.8|177919.1|178147.8|177931.2|178147.8|177918.6|45
1724197500000|2024-08-20 23:45:00|178151.9|177919.4|178144.4|177943.1|178151.9|177944|178144.4|177918.8|28
1724197800000|2024-08-20 23:50:00|178106.9|177976.9|178094.7|177964.7|178139.7|177980.9|178078.5|177913.2|39
1724198100000|2024-08-20 23:55:00|178085.2|177955.2|178092|177962|178095.6|177965.6|178085.2|177955.2|20
1724198400000|2024-08-21 00:00:00|178091|177961|178106.1|177976.1|178109.3|177979.3|178091|177961|61
1724198700000|2024-08-21 00:05:00|178097.5|177967.5|178073|177943|178139.1|177978.8|178064.1|177915.8|48
1724199000000|2024-08-21 00:10:00|178074.3|177944.3|178074.3|177944.3|178078.7|177948.7|178061.4|177931.4|47
1724199300000|2024-08-21 00:15:00|178070.5|177940.5|178075.8|177945.8|178076.9|177946.9|178066.8|177936.8|30
1724199600000|2024-08-21 00:20:00|178073.4|177943.4|177984.6|177854.6|178077.3|177947.3|177984.6|177825.1|68
1724199900000|2024-08-21 00:25:00|177987.7|177857.7|177972.2|177842.2|178029.3|177863.2|177959.8|177820.3|113
1724200200000|2024-08-21 00:30:00|177976.6|177846.6|177976.5|177846.5|177987.4|177857.4|177959.7|177829.7|68
1724200500000|2024-08-21 00:35:00|177975.7|177845.7|177982.4|177852.4|178001.6|177871.6|177958.9|177828.9|134
1724200800000|2024-08-21 00:40:00|177980.4|177850.4|177892.7|177762.7|178003.7|177873.7|177888.8|177758.8|164
1724201100000|2024-08-21 00:45:00|177891.8|177761.8|177973.1|177843.1|177991.5|177861.5|177885.7|177755.7|95
1724201400000|2024-08-21 00:50:00|177980.2|177850.2|177984.7|177854.7|178006.1|177876.1|177965.6|177835.6|72
1724201700000|2024-08-21 00:55:00|177985.6|177855.6|177974.6|177844.6|177988.6|177858.6|177965.9|177835.9|113
1724202000000|2024-08-21 01:00:00|177976.6|177846.6|178040.2|177910.2|178067.5|177937.5|177952.8|177822.8|271
1724202300000|2024-08-21 01:05:00|178039.7|177909.7|178096.1|177966.1|178096.1|177966.1|178039.7|177909.7|168
1724202600000|2024-08-21 01:10:00|178095.6|177965.6|178100.8|177970.8|178103.8|177973.8|178079.7|177949.7|175
1724202900000|2024-08-21 01:15:00|178100.3|177970.3|178049.7|177919.7|178100.3|177970.3|178049.7|177919.7|87
1724203200000|2024-08-21 01:20:00|178050.6|177920.6|178058.6|177928.6|178074.6|177944.6|178033.7|177903.7|104
1724203500000|2024-08-21 01:25:00|178059.6|177929.6|178071.7|177941.7|178071.7|177941.7|178026.1|177896.1|80
1724203800000|2024-08-21 01:30:00|178070.5|177940.5|178166|178036|178176.1|178046.1|178070.5|177940.5|124
1724204100000|2024-08-21 01:35:00|178172.4|178042.4|178157.7|178027.7|178192.2|178062.2|178157|178027|107
1724204400000|2024-08-21 01:40:00|178171.5|178041.5|178110.2|177980.2|178171.5|178041.5|178083.8|177953.8|87
1724204700000|2024-08-21 01:45:00|178110.6|177980.6|178100.9|177970.9|178132.6|177988.4|178094.1|177932.4|106
1724205000000|2024-08-21 01:50:00|178100|177970|178090.3|177960.3|178103.9|177973.9|178087.7|177957.7|135
1724205300000|2024-08-21 01:55:00|178090.1|177960.1|178105.7|177975.7|178105.7|177975.7|178088.4|177958.4|129
1724205600000|2024-08-21 02:00:00|178097.8|177967.8|178122.7|177992.7|178150.8|178020.8|178090|177931.4|176
1724205900000|2024-08-21 02:05:00|178123.4|177993.4|178118.1|177988.1|178149.4|178019.4|178110.3|177980.3|86
1724206200000|2024-08-21 02:10:00|178119.1|177989.1|178105.1|177975.1|178128.6|177998.6|178105.1|177975.1|69
1724206500000|2024-08-21 02:15:00|178101.4|177971.4|178079.7|177949.7|178104.5|177974.5|178074.7|177944.7|367
1724206800000|2024-08-21 02:20:00|178083.2|177953.2|178095.7|177965.7|178105.5|177975.5|178074.2|177944.2|336
1724207100000|2024-08-21 02:25:00|178088.4|177958.4|178129.5|177999.5|178150.9|178020.9|178086.9|177956.9|378
1724207400000|2024-08-21 02:30:00|178130|178000|177920.6|177790.6|178143|178013|177870.1|177740.1|430
1724207700000|2024-08-21 02:35:00|177921.3|177791.3|177915.8|177785.8|177978.2|177817.2|177899.2|177766.1|126
1724208000000|2024-08-21 02:40:00|177916.7|177786.7|177920.2|177790.2|177927.5|177797.5|177915.4|177785.4|350
1724208300000|2024-08-21 02:45:00|177922.1|177792.1|177914.9|177784.9|177938.3|177808.3|177912.6|177782.6|230
1724208600000|2024-08-21 02:50:00|177919.8|177789.8|177932.4|177802.4|177980.2|177850.2|177914|177784|147
1724208900000|2024-08-21 02:55:00|177931.7|177801.7|177922.9|177792.9|177940.5|177810.5|177921.3|177791.3|144
1724209200000|2024-08-21 03:00:00|177928.1|177798.1|177929.6|177799.6|177943.8|177813.8|177921.2|177791.2|72
1724209500000|2024-08-21 03:05:00|177929.1|177799.1|177965.1|177835.1|177975.1|177845.1|177928.8|177798.8|73
1724209800000|2024-08-21 03:10:00|177959.7|177829.7|177934.7|177804.7|177974.3|177844.3|177930.1|177800.1|93
1724210100000|2024-08-21 03:15:00|177942.7|177812.7|177942.7|177812.7|177943.6|177813.6|177930.9|177800.9|27
1724210400000|2024-08-21 03:20:00|177935.1|177805.1|177951.4|177821.4|177978.9|177848.9|177935.1|177805.1|90
1724210700000|2024-08-21 03:25:00|177951.1|177821.1|177971.9|177841.9|177971.9|177841.9|177940.8|177810.8|57
1724211000000|2024-08-21 03:30:00|177978.4|177848.4|177967.7|177837.7|177982.4|177852.4|177957.9|177827.9|59
1724211300000|2024-08-21 03:35:00|177972.1|177842.1|177976.9|177846.9|177981.1|177851.1|177966.7|177836.7|28
1724211600000|2024-08-21 03:40:00|177980.1|177850.1|177982.5|177852.5|177982.7|177852.7|177966.7|177836.7|61
1724211900000|2024-08-21 03:45:00|177978.6|177848.6|177972.1|177842.1|177983.5|177853.5|177966.7|177836.7|105
1724212200000|2024-08-21 03:50:00|177991.6|177861.6|177971.8|177841.8|177991.6|177861.6|177960.5|177830.5|256
1724212500000|2024-08-21 03:55:00|177974|177844|177970.2|177840.2|177991|177861|177967.5|177837.5|267
1724212800000|2024-08-21 04:00:00|177967.2|177837.2|177963|177833|177985.1|177855.1|177959.4|177829.4|80
1724213100000|2024-08-21 04:05:00|177966.7|177836.7|177968.6|177838.6|177982.7|177852.7|177964|177834|221
1724213400000|2024-08-21 04:10:00|177967|177837|177966.1|177836.1|177986.8|177856.8|177963.6|177833.6|108
1724213700000|2024-08-21 04:15:00|177966|177836|177970.1|177840.1|177988.1|177858.1|177965.9|177835.9|25
1724214000000|2024-08-21 04:20:00|177972.1|177842.1|177971|177841|177990|177860|177967.1|177837.1|117
1724214300000|2024-08-21 04:25:00|177968.6|177838.6|177987|177857|177992.2|177862.2|177966.6|177836.6|160
1724214600000|2024-08-21 04:30:00|177982.8|177852.8|178093.5|177963.5|178094.4|177964.4|177970.6|177840.6|95
1724214900000|2024-08-21 04:35:00|178097.5|177967.5|178181.3|178051.3|178289.5|178159.5|178097.5|177967.5|272
1724215200000|2024-08-21 04:40:00|178187.4|178057.4|178191.1|178061.1|178201|178071|178174.8|178044.8|180
1724215500000|2024-08-21 04:45:00|178189.6|178059.6|178196.6|178066.6|178203.6|178073.6|178182.5|178052.5|61
1724215800000|2024-08-21 04:50:00|178191.5|178061.5|178191.5|178061.5|178196.9|178066.9|178183.2|178053.2|43
1724216100000|2024-08-21 04:55:00|178190.7|178060.7|178193.8|178063.8|178203.9|178073.9|178183|178053|28
1724216400000|2024-08-21 05:00:00|178193.5|178063.5|178182.2|178092.2|178199.1|178095.9|178164.1|178058.7|62
1724216700000|2024-08-21 05:05:00|178182.4|178092.4|178179.5|178089.5|178198.5|178098.5|178178.8|178068.5|34
1724217000000|2024-08-21 05:10:00|178184|178094|178159.4|178069.4|178188.4|178098.4|178158.6|178068.6|50
1724217300000|2024-08-21 05:15:00|178168.1|178078.1|178040.5|177950.5|178174.1|178084.1|178018.9|177928.9|125
1724217600000|2024-08-21 05:20:00|178039.4|177949.4|178013.9|177923.9|178043.8|177953.8|178007.5|177917.5|135
1724217900000|2024-08-21 05:25:00|178012.9|177922.9|178047.8|177917.8|178085.5|177968.7|178005.1|177898.8|548
1724218200000|2024-08-21 05:30:00|178046.3|177916.3|178051.9|177921.9|178112.6|177983.8|178032.5|177908.1|535
1724218500000|2024-08-21 05:35:00|178043.9|177913.9|178158.7|178068.7|178195.8|178086|178030.7|177913.9|392
1724218800000|2024-08-21 05:40:00|178156.7|178066.7|178155.6|178065.6|178206.3|178097.1|178150.5|178060.5|107
1724219100000|2024-08-21 05:45:00|178155.9|178065.9|178196.4|178106.4|178228.6|178124.7|178151.6|178061.6|363
1724219400000|2024-08-21 05:50:00|178192.2|178102.2|178223.7|178133.7|178239.2|178149.2|178184.7|178071.8|150
1724219700000|2024-08-21 05:55:00|178223.8|178133.8|178306.7|178216.7|178327.4|178218.8|178223.6|178133.6|73
1724220000000|2024-08-21 06:00:00|178308|178218|178331.1|178241.1|178373.7|178258.5|178304.6|178209.3|300
1724220300000|2024-08-21 06:05:00|178334.2|178244.2|178531.4|178441.4|178531.6|178441.6|178322|178232|292
1724220600000|2024-08-21 06:10:00|178535.1|178445.1|178507.2|178417.2|178642|178552|178495.7|178405.7|348
1724220900000|2024-08-21 06:15:00|178506|178416|178532.3|178442.3|178644.9|178551.3|178476.1|178386.1|384
1724221200000|2024-08-21 06:20:00|178530.5|178440.5|178530.6|178440.6|178539.6|178449.6|178477.9|178387.9|346
1724221500000|2024-08-21 06:25:00|178588.6|178498.6|178499.8|178409.8|178621.5|178531.5|178497.3|178407.3|357
1724221800000|2024-08-21 06:30:00|178498.9|178408.9|178537.9|178447.9|178538|178448|178432.4|178342.4|370
1724222100000|2024-08-21 06:35:00|178526.7|178436.7|178490.9|178400.9|178540.3|178450.3|178482.3|178392.3|253
1724222400000|2024-08-21 06:40:00|178489.8|178399.8|178434.5|178344.5|178490.7|178400.7|178345.2|178255.2|221
1724222700000|2024-08-21 06:45:00|178435.9|178345.9|178477.2|178387.2|178477.2|178387.2|178424.3|178334.3|232
1724223000000|2024-08-21 06:50:00|178478.4|178388.4|178452.2|178362.2|178485.8|178395.8|178442|178352|235
1724223300000|2024-08-21 06:55:00|178455.3|178365.3|178445.8|178355.8|178462.2|178372.2|178439.3|178349.3|170
1724223600000|2024-08-21 07:00:00|178443.5|178353.5|178406.4|178316.4|178478.4|178388.4|178387.7|178297.7|306
1724223900000|2024-08-21 07:05:00|178404.4|178314.4|178417.8|178327.8|178417.8|178327.8|178320.9|178230.9|282
1724224200000|2024-08-21 07:10:00|178417.7|178327.7|178201.8|178111.8|178423.6|178333.6|178179.7|178089.7|414
1724224500000|2024-08-21 07:15:00|178200.9|178110.9|178397.6|178307.6|178399.2|178309.2|178200.7|178110.7|378
1724224800000|2024-08-21 07:20:00|178395.7|178305.7|178264.7|178174.7|178395.7|178305.7|178258.4|178168.4|419
1724225100000|2024-08-21 07:25:00|178267.8|178177.8|178223.1|178133.1|178298.8|178208.8|178221.7|178131.7|292
1724225400000|2024-08-21 07:30:00|178221.9|178131.9|178291.9|178201.9|178291.9|178201.9|178208.1|178118.1|292
1724225700000|2024-08-21 07:35:00|178292.5|178202.5|178238.8|178148.8|178292.5|178202.5|178204.6|178114.6|391
1724226000000|2024-08-21 07:40:00|178248.5|178158.5|178190.7|178100.7|178252.8|178162.8|178185.9|178095.9|367
1724226300000|2024-08-21 07:45:00|178188.3|178098.3|178257.3|178167.3|178261.9|178171.9|178073.8|177983.8|335
1724226600000|2024-08-21 07:50:00|178257|178167|178314.8|178224.8|178326.7|178236.7|178247|178157|354
1724226900000|2024-08-21 07:55:00|178319.4|178229.4|178408.2|178197.9|178408.2|178263.1|178235.2|178145.2|314
1724227200000|2024-08-21 08:00:00|178404.1|178197.5|178344.2|178254.2|178594.3|178419.3|178342.6|178142.3|452
1724227500000|2024-08-21 08:05:00|178343.6|178253.6|178417.1|178327.1|178428.4|178338.4|178305.1|178215.1|286
1724227800000|2024-08-21 08:10:00|178417.2|178327.2|178387.3|178297.3|178430.2|178340.2|178370.5|178280.5|212
1724228100000|2024-08-21 08:15:00|178389.4|178299.4|178430.7|178340.7|178434.3|178344.3|178383.3|178293.3|231
1724228400000|2024-08-21 08:20:00|178430.5|178340.5|178343.2|178253.2|178436.6|178346.6|178298.3|178208.3|205
1724228700000|2024-08-21 08:25:00|178342.9|178252.9|178516.5|178426.5|178527.3|178437.3|178304.6|178214.6|266
1724229000000|2024-08-21 08:30:00|178519.4|178429.4|178612.5|178522.5|178630|178540|178519.4|178429.4|201
1724229300000|2024-08-21 08:35:00|178611.4|178521.4|178620.6|178530.6|178644.9|178554.9|178603.9|178513.9|218
1724229600000|2024-08-21 08:40:00|178620.5|178530.5|178563.4|178473.4|178651.8|178561.8|178548.5|178458.5|207
1724229900000|2024-08-21 08:45:00|178563.5|178473.5|178421.8|178331.8|178567.1|178477.1|178415.5|178325.5|271
1724230200000|2024-08-21 08:50:00|178420.5|178330.5|178422.1|178332.1|178467.3|178377.3|178420.5|178330.5|272
1724230500000|2024-08-21 08:55:00|178422.6|178332.6|178569.3|178479.3|178574.1|178484.1|178422.6|178332.6|292
1724230800000|2024-08-21 09:00:00|178566.1|178476.1|178497|178407|178576.5|178486.5|178495.3|178405.3|257
1724231100000|2024-08-21 09:05:00|178496.8|178406.8|178296.9|178206.9|178498.8|178408.8|178296.9|178206.9|231
1724231400000|2024-08-21 09:10:00|178297|178207|178317.7|178227.7|178322.9|178232.9|178273|178183|267
1724231700000|2024-08-21 09:15:00|178318.2|178228.2|178214.3|178124.3|178320.2|178230.2|178213.9|178123.9|250
1724232000000|2024-08-21 09:20:00|178215.3|178125.3|178243.4|178153.4|178250.9|178160.9|178214.2|178124.2|154
1724232300000|2024-08-21 09:25:00|178244.8|178154.8|178332.9|178242.9|178337.7|178247.7|178243.1|178153.1|134
1724232600000|2024-08-21 09:30:00|178334.9|178244.9|178352.3|178262.3|178357.3|178267.3|178320.3|178230.3|151
1724232900000|2024-08-21 09:35:00|178352.4|178262.4|178376.2|178286.2|178405.4|178315.4|178351.5|178261.5|271
1724233200000|2024-08-21 09:40:00|178373.8|178283.8|178388.5|178298.5|178392.4|178302.4|178324.6|178234.6|237
1724233500000|2024-08-21 09:45:00|178387.3|178297.3|178434.4|178344.4|178445.6|178355.6|178387.3|178297.3|186
1724233800000|2024-08-21 09:50:00|178432.5|178342.5|178353.2|178263.2|178449.2|178359.2|178344.4|178254.4|136
1724234100000|2024-08-21 09:55:00|178342.7|178252.7|178329.1|178239.1|178348.6|178258.6|178319.8|178229.8|117
1724234400000|2024-08-21 10:00:00|178344.9|178254.9|178418.8|178328.8|178420.1|178330.1|178319.3|178229.3|261
1724234700000|2024-08-21 10:05:00|178461.1|178371.1|178366.3|178276.3|178466.2|178376.2|178362|178272|225
1724235000000|2024-08-21 10:10:00|178365|178275|178332.2|178242.2|178381.3|178291.3|178327.4|178237.4|199
1724235300000|2024-08-21 10:15:00|178332.1|178242.1|178345.2|178255.2|178352.6|178262.6|178326.9|178236.9|100
1724235600000|2024-08-21 10:20:00|178345.1|178255.1|178350.3|178260.3|178447.4|178357.4|178344.9|178254.9|246
1724235900000|2024-08-21 10:25:00|178351|178261|178256.8|178166.8|178361|178271|178256.2|178166.2|260
1724236200000|2024-08-21 10:30:00|178256|178166|178240|178150|178307.1|178217.1|178222|178132|183
1724236500000|2024-08-21 10:35:00|178243.9|178153.9|178245.1|178155.1|178380.4|178290.4|178238|178148|226
1724236800000|2024-08-21 10:40:00|178245.3|178155.3|178203.6|178113.6|178248|178158|178199.1|178109.1|194
1724237100000|2024-08-21 10:45:00|178203.3|178113.3|178198.5|178108.5|178210.4|178120.4|178196.6|178106.6|98
1724237400000|2024-08-21 10:50:00|178197.6|178107.6|178131.5|178041.5|178204.8|178114.8|178123.8|178033.8|175
1724237700000|2024-08-21 10:55:00|178144.8|178054.8|178146.7|178056.7|178159.1|178069.1|178125.3|178035.3|178
1724238000000|2024-08-21 11:00:00|178144.2|178054.2|178191.6|178101.6|178197.4|178107.4|178143.5|178053.5|100
1724238300000|2024-08-21 11:05:00|178191.5|178101.5|178217.1|178127.1|178220|178130|178186.5|178096.5|141
1724238600000|2024-08-21 11:10:00|178219.9|178129.9|178225.8|178135.8|178255.9|178165.9|178216.6|178126.6|160
1724238900000|2024-08-21 11:15:00|178227.2|178137.2|178231.6|178141.6|178249.5|178159.5|178215.6|178125.6|153
1724239200000|2024-08-21 11:20:00|178229.2|178139.2|178191.5|178101.5|178231.3|178141.3|178183.9|178093.9|105
1724239500000|2024-08-21 11:25:00|178192|178102|178213.9|178123.9|178239.5|178149.5|178189.9|178099.9|129
1724239800000|2024-08-21 11:30:00|178215.2|178125.2|178258.2|178168.2|178277.5|178187.5|178215.2|178125.2|162
1724240100000|2024-08-21 11:35:00|178257.7|178167.7|178258.7|178168.7|178258.7|178168.7|178173.2|178083.2|213
1724240400000|2024-08-21 11:40:00|178258.6|178168.6|178209.8|178119.8|178262.8|178172.8|178203|178113|157
1724240700000|2024-08-21 11:45:00|178207.9|178117.9|178250.3|178160.3|178263.4|178173.4|178197.7|178107.7|182
1724241000000|2024-08-21 11:50:00|178249.2|178159.2|178213.6|178123.6|178258.4|178168.4|178207.3|178117.3|191
1724241300000|2024-08-21 11:55:00|178214.2|178124.2|178227.5|178137.5|178281.7|178191.7|178213.5|178123.5|189
1724241600000|2024-08-21 12:00:00|178226.5|178136.5|178319.5|178229.5|178321.5|178231.5|178195.2|178105.2|225
1724241900000|2024-08-21 12:05:00|178319.4|178229.4|178400.6|178310.6|178400.7|178310.7|178313.6|178223.6|124
1724242200000|2024-08-21 12:10:00|178399.6|178309.6|178343.4|178253.4|178401.4|178311.4|178334.8|178244.8|176
1724242500000|2024-08-21 12:15:00|178341.8|178251.8|178483.5|178393.5|178509.1|178401.9|178334.8|178244.8|334
1724242800000|2024-08-21 12:20:00|178476|178386|178488.4|178398.4|178495.9|178405.9|178451.4|178361.4|295
1724243100000|2024-08-21 12:25:00|178485.4|178395.4|178535.3|178445.3|178551.4|178461.4|178477.5|178387.5|202
1724243400000|2024-08-21 12:30:00|178533.5|178443.5|178570.2|178480.2|178577.6|178487.6|178507.6|178417.6|163
1724243700000|2024-08-21 12:35:00|178569.6|178479.6|178569.1|178479.1|178577.7|178487.7|178546.6|178456.6|205
1724244000000|2024-08-21 12:40:00|178569|178479|178741.5|178651.5|178759.8|178669.8|178558.1|178468.1|311
1724244300000|2024-08-21 12:45:00|178742.1|178652.1|178885.7|178795.7|178885.7|178795.7|178716.7|178626.7|325
1724244600000|2024-08-21 12:50:00|178886|178796|178939.3|178849.3|179037.2|178927.6|178869.4|178779.4|368
1724244900000|2024-08-21 12:55:00|178941.7|178851.7|178944.9|178854.9|179008.2|178918.2|178900.9|178810.9|330
1724245200000|2024-08-21 13:00:00|178940|178850|178992.4|178902.4|178998.1|178908.1|178862.3|178772.3|322
1724245500000|2024-08-21 13:05:00|178992.9|178902.9|178999.5|178909.5|179001.5|178911.5|178940.5|178850.5|355
1724245800000|2024-08-21 13:10:00|178998.4|178908.4|178925.4|178835.4|179029.3|178939.3|178922.3|178832.3|306
1724246100000|2024-08-21 13:15:00|178926.2|178836.2|178902.7|178812.7|178938.1|178848.1|178861.1|178771.1|283
1724246400000|2024-08-21 13:20:00|178902.4|178812.4|178868.6|178778.6|178937.9|178847.9|178857.4|178767.4|248
1724246700000|2024-08-21 13:25:00|178867.2|178777.2|178867.7|178777.7|178874.9|178784.9|178837.8|178747.8|223
1724247000000|2024-08-21 13:30:00|178869.7|178779.7|179136.1|179046.1|179179.3|179089.3|178853.5|178763.5|368
1724247300000|2024-08-21 13:35:00|179135.9|179045.9|179416|179326|179416|179326|179065.2|178975.2|513
1724247600000|2024-08-21 13:40:00|179454.2|179364.2|179288.5|179198.5|179578.4|179451.8|179268.5|179178.5|568
1724247900000|2024-08-21 13:45:00|179289.9|179199.9|179223.3|179133.3|179356.4|179266.4|179200.3|179110.3|488
1724248200000|2024-08-21 13:50:00|179227.1|179137.1|179106.9|179016.9|179257.1|179167.1|179106.9|179016.9|316
1724248500000|2024-08-21 13:55:00|179105.7|179015.7|179334.6|179204.6|179340.1|179250.1|179082.4|178992.4|457
1724248800000|2024-08-21 14:00:00|179334.7|179204.7|179264.7|179174.7|179519.4|179389.4|179163.6|179073.6|595
1724249100000|2024-08-21 14:05:00|179264.2|179174.2|179440.7|179350.7|179497.5|179407.5|179187|179097|478
1724249400000|2024-08-21 14:10:00|179437.8|179347.8|179249.6|179159.6|179437.8|179347.8|179185.4|179095.4|513
1724249700000|2024-08-21 14:15:00|179248.7|179158.7|178981.1|178891.1|179257.5|179167.5|178921.8|178831.8|618
1724250000000|2024-08-21 14:20:00|178980.8|178890.8|178906.7|178816.7|179152.8|179038.3|178891.6|178801.6|441
1724250300000|2024-08-21 14:25:00|178908.4|178818.4|178966.4|178876.4|179034.6|178944.6|178903.2|178813.2|480
1724250600000|2024-08-21 14:30:00|178969.3|178879.3|178961.6|178871.6|179044.7|178954.7|178738.8|178648.8|668
1724250900000|2024-08-21 14:35:00|178966.3|178876.3|178864.9|178774.9|179080.1|178990.1|178805.5|178715.5|673
1724251200000|2024-08-21 14:40:00|178864.4|178774.4|178758.4|178668.4|178866.1|178776.1|178745.8|178655.8|482
1724251500000|2024-08-21 14:45:00|178758.9|178668.9|178793.5|178703.5|178957.9|178867.9|178747.9|178657.9|634
1724251800000|2024-08-21 14:50:00|178795.1|178705.1|179096.7|179006.7|179134.6|179007|178789.2|178699.2|621
1724252100000|2024-08-21 14:55:00|179096.1|179006.1|178833.6|178743.6|179096.1|179006.1|178813|178723|322
1724252400000|2024-08-21 15:00:00|178833|178743|178622.1|178532.1|178833.5|178743.5|178616.9|178526.9|247
1724252700000|2024-08-21 15:05:00|178622.5|178532.5|178566.9|178476.9|178628.1|178538.1|178513.4|178423.4|279
1724253000000|2024-08-21 15:10:00|178565.7|178475.7|178636.1|178506.1|178674.2|178564.8|178560.7|178470.7|493
1724253300000|2024-08-21 15:15:00|178633.1|178503.1|178547.7|178457.7|178648.8|178518.8|178525.7|178395.7|214
1724253600000|2024-08-21 15:20:00|178549.5|178459.5|178540.2|178450.2|178611.9|178521.9|178537.5|178447.5|140
1724253900000|2024-08-21 15:25:00|178542|178452|178452.7|178322.7|178556|178466|178450.9|178320.9|155
1724254200000|2024-08-21 15:30:00|178450.5|178320.5|178368.4|178278.4|178452|178362|178250.4|178160.4|534
1724254500000|2024-08-21 15:35:00|178370.9|178280.9|178300.2|178210.2|178392.7|178302.7|178266.3|178176.3|446
1724254800000|2024-08-21 15:40:00|178297.5|178207.5|178470.8|178380.8|178488|178398|178293.6|178203.6|405
1724255100000|2024-08-21 15:45:00|178470.6|178380.6|178476.5|178386.5|178489.6|178399.6|178461.2|178371.2|342
1724255400000|2024-08-21 15:50:00|178476.6|178386.6|178564.3|178474.3|178582.6|178492.6|178471.5|178381.5|389
1724255700000|2024-08-21 15:55:00|178563|178473|178640.8|178550.8|178649.8|178559.8|178562.8|178472.8|361
1724256000000|2024-08-21 16:00:00|178639.7|178549.7|178670.5|178580.5|178795.7|178705.7|178627.7|178537.7|470
1724256300000|2024-08-21 16:05:00|178669.3|178579.3|178692.6|178602.6|178702.1|178612.1|178648.1|178558.1|321
1724256600000|2024-08-21 16:10:00|178694.2|178604.2|178727|178637|178795.7|178705.7|178692.9|178602.9|314
1724256900000|2024-08-21 16:15:00|178725.7|178635.7|178820.1|178730.1|178823.5|178733.5|178705.5|178615.5|263
1724257200000|2024-08-21 16:20:00|178820.4|178730.4|178785|178695|178846.3|178756.3|178779.3|178689.3|293
1724257500000|2024-08-21 16:25:00|178780.8|178690.8|178762.8|178672.8|178806.3|178716.3|178761.8|178671.8|219
1724257800000|2024-08-21 16:30:00|178764.7|178674.7|178798.3|178708.3|178819.8|178729.8|178764.7|178674.7|173
1724258100000|2024-08-21 16:35:00|178796.1|178706.1|178797.1|178707.1|178805.3|178715.3|178748.6|178658.6|219
1724258400000|2024-08-21 16:40:00|178798.4|178708.4|178840.1|178750.1|178845.9|178755.9|178798.4|178708.4|150
1724258700000|2024-08-21 16:45:00|178842|178752|178754.5|178664.5|178906|178816|178741.3|178651.3|244
1724259000000|2024-08-21 16:50:00|178756|178666|178740.3|178650.3|178761.3|178671.3|178736.1|178646.1|232
1724259300000|2024-08-21 16:55:00|178740.1|178650.1|178737.3|178647.3|178750|178660|178721.2|178631.2|215
1724259600000|2024-08-21 17:00:00|178736.5|178646.5|178898.3|178808.3|178902.2|178812.2|178680.9|178571|305
1724259900000|2024-08-21 17:05:00|178899.2|178809.2|178887.3|178797.3|178914|178824|178815.1|178719.9|290
1724260200000|2024-08-21 17:10:00|178886.3|178796.3|178821.7|178731.7|178900.4|178810.4|178808.9|178718.9|305
1724260500000|2024-08-21 17:15:00|178819.1|178729.1|178860.2|178770.2|178896.8|178806.8|178810.7|178720.7|217
1724260800000|2024-08-21 17:20:00|178855.8|178765.8|178830|178740|178885.6|178795.6|178803.6|178713.6|188
1724261100000|2024-08-21 17:25:00|178833.4|178743.4|178764.5|178674.5|178854.7|178764.7|178760.1|178670.1|204
1724261400000|2024-08-21 17:30:00|178768.7|178678.7|178745.9|178655.9|178788.1|178698.1|178741.9|178651.9|164
1724261700000|2024-08-21 17:35:00|178746.3|178656.3|178762.8|178672.8|178772.8|178682.8|178734.3|178644.3|210
1724262000000|2024-08-21 17:40:00|178762.9|178672.9|178793.3|178663.3|178812.5|178720.1|178737.9|178647.9|164
1724262300000|2024-08-21 17:45:00|178800.5|178670.5|178726.4|178636.4|178800.5|178692.1|178718.1|178628.1|172
1724262600000|2024-08-21 17:50:00|178726.3|178636.3|178714.5|178624.5|178762.1|178672.1|178710|178620|125
1724262900000|2024-08-21 17:55:00|178717.4|178627.4|178853.6|178633.5|178865.2|178692.5|178709.6|178619.6|164
1724263200000|2024-08-21 18:00:00|178872.8|178608.2|178738.8|178648.8|178990.6|178749.1|178729.3|178604.8|455
1724263500000|2024-08-21 18:05:00|178740.3|178650.3|178657.5|178527.5|178740.3|178650.3|178601.9|178492.7|476
1724263800000|2024-08-21 18:10:00|178661.6|178531.6|178308.3|178218.3|178665.9|178535.9|178293|178203|440
1724264100000|2024-08-21 18:15:00|178308.2|178218.2|178272.9|178182.9|178360.7|178270.7|178265.2|178175.2|410
1724264400000|2024-08-21 18:20:00|178266.8|178176.8|178275.1|178185.1|178325.8|178235.8|178244.2|178154.2|353
1724264700000|2024-08-21 18:25:00|178274.1|178184.1|178308|178218|178333|178243|178263.2|178173.2|296
1724265000000|2024-08-21 18:30:00|178308.1|178218.1|178274.8|178184.8|178321.3|178231.3|178221.2|178131.2|405
1724265300000|2024-08-21 18:35:00|178274.9|178184.9|178310.1|178220.1|178331.6|178241.6|178274.9|178184.9|310
1724265600000|2024-08-21 18:40:00|178306.3|178216.3|178357.1|178267.1|178368.3|178278.3|178303.5|178213.5|206
1724265900000|2024-08-21 18:45:00|178357|178267|178324.1|178234.1|178370.7|178280.7|178320|178230|189
1724266200000|2024-08-21 18:50:00|178324.2|178234.2|178342.9|178252.9|178345|178255|178323.5|178233.5|190
1724266500000|2024-08-21 18:55:00|178342.7|178252.7|178307|178217|178347.7|178257.7|178306.4|178216.4|237
1724266800000|2024-08-21 19:00:00|178307.5|178217.5|178374.7|178284.7|178378.2|178288.2|178303.2|178213.2|248
1724267100000|2024-08-21 19:05:00|178371.7|178281.7|178454.2|178364.2|178470|178380|178371.6|178281.6|232
1724267400000|2024-08-21 19:10:00|178454.1|178364.1|178525.8|178435.8|178529.6|178439.6|178429|178339|173
1724267700000|2024-08-21 19:15:00|178528.5|178438.5|178487.8|178397.8|178556.6|178446|178474.2|178384.2|167
1724268000000|2024-08-21 19:20:00|178489.7|178399.7|178467|178377|178497.7|178407.7|178445.4|178355.4|144
1724268300000|2024-08-21 19:25:00|178470.9|178380.9|178427.5|178337.5|178470.9|178380.9|178366.7|178276.7|158
1724268600000|2024-08-21 19:30:00|178427.6|178337.6|178416.4|178326.4|178429.6|178339.6|178411.5|178321.5|147
1724268900000|2024-08-21 19:35:00|178393.2|178303.2|178418.8|178328.8|178419.8|178329.8|178389.5|178299.5|121
1724269200000|2024-08-21 19:40:00|178411.6|178321.6|178400.1|178310.1|178436.3|178346.3|178385.8|178295.8|128
1724269500000|2024-08-21 19:45:00|178392.3|178302.3|178397.4|178307.4|178418.8|178328.8|178389.2|178299.2|133
1724269800000|2024-08-21 19:50:00|178397.9|178307.9|178394.3|178304.3|178401.5|178311.5|178388.1|178298.1|118
1724270100000|2024-08-21 19:55:00|178396.5|178306.5|178437.1|178347.1|178438.3|178348.3|178373.9|178283.9|324
1724270400000|2024-08-21 20:00:00|178437.3|178347.3|178420.3|178330.3|178439.8|178349.8|178414.2|178324.2|480
1724270700000|2024-08-21 20:05:00|178420|178330|178406.3|178276.3|178470.9|178354.3|178369.5|178242.1|93
1724271000000|2024-08-21 20:10:00|178407.1|178277.1|178401.1|178271.1|178413.1|178316.1|178389.5|178264.2|56
1724271300000|2024-08-21 20:15:00|178400.1|178270.1|178394|178264|178406.5|178276.5|178393|178263|32
1724271600000|2024-08-21 20:20:00|178396.7|178266.7|178392.4|178302.4|178407.5|178302.4|178385.7|178255.7|29
1724271900000|2024-08-21 20:25:00|178393.8|178303.8|178364.3|178234.3|178413.1|178306.1|178363.3|178233.3|37
1724272200000|2024-08-21 20:30:00|178363|178233|178362.2|178232.2|178366.6|178236.6|178345|178215|44
1724272500000|2024-08-21 20:35:00|178356.8|178226.8|178359.5|178229.5|178371.4|178241.4|178356.8|178226.8|51
1724272800000|2024-08-21 20:40:00|178358.9|178228.9|178390.2|178260.2|178396.4|178286.3|178344.1|178214.1|68
1724273100000|2024-08-21 20:45:00|178392.7|178262.7|178401.7|178271.7|178402.1|178279.2|178362.5|178232.5|47
1724273400000|2024-08-21 20:50:00|178380.9|178290.9|178347.1|178257.1|178403.2|178290.9|178326.1|178228|57
1724273700000|2024-08-21 20:55:00|178360.1|178270.1|178413.6|178071.6|178524.6|178288.2|178321.3|178071.6|440
1724274000000|2024-08-21 21:00:00|178524.2|178182.2|178640.4|178298.4|178640.4|178298.4|178446.9|178104.9|7
1724274300000|2024-08-21 21:05:00|178703.8|178361.8|178713.1|178371.1|178713.1|178371.1|178703.8|178361.8|4
1724274600000|2024-08-21 21:10:00|178652.1|178310.1|178709.5|178367.5|178709.5|178367.5|178644.8|178302.8|5
1724274900000|2024-08-21 21:15:00|178678.9|178336.9|178679.1|178337.1|178709.1|178367.1|178649.2|178307.2|14
1724275200000|2024-08-21 21:20:00|178678.9|178336.9|178663|178321|178695.6|178353.6|178663|178321|7
1724275500000|2024-08-21 21:25:00|178798.2|178456.2|178711.3|178369.3|178800.2|178458.2|178664|178322|43
1724275800000|2024-08-21 21:30:00|178698.2|178356.2|178772|178430|178772|178430|178655.9|178313.9|5
1724276100000|2024-08-21 21:35:00|178835.7|178493.7|178836.9|178494.9|178837|178495|178791.7|178449.7|16
1724276400000|2024-08-21 21:40:00|178796.6|178454.6|178794.3|178452.3|178807.7|178465.7|178790.2|178448.2|11
1724277000000|2024-08-21 21:50:00|178831.1|178489.1|178831.1|178489.1|178831.1|178489.1|178831.1|178489.1|1
1724277300000|2024-08-21 21:55:00|178836.2|178494.2|178768.1|178426.1|178836.2|178494.2|178761.4|178419.4|22
1724277600000|2024-08-21 22:00:00|178761.8|178419.8|178821.1|178479.1|178842.2|178500.2|178646.1|178304.1|47
1724277900000|2024-08-21 22:05:00|178824.7|178482.7|178862|178520|178899.5|178557.5|178792.2|178450.2|24
1724278200000|2024-08-21 22:10:00|178848.1|178506.1|178813.6|178471.6|178848.1|178506.1|178813.3|178471.3|11
1724278800000|2024-08-21 22:20:00|178846.1|178504.1|178699.7|178357.7|178846.1|178504.1|178699.7|178357.7|3
1724279100000|2024-08-21 22:25:00|178687.2|178345.2|178685.2|178343.2|178713.7|178371.7|178668.3|178326.3|32
1724279400000|2024-08-21 22:30:00|178693.8|178351.8|178690.7|178348.7|178809.4|178467.4|178645.4|178303.4|80
1724279700000|2024-08-21 22:35:00|178690.3|178348.3|178661|178319|178805.6|178463.6|178631.7|178289.7|68
1724280000000|2024-08-21 22:40:00|178661.6|178319.6|178826.7|178484.7|178845.4|178503.4|178625.1|178283.1|30
1724280300000|2024-08-21 22:45:00|178617.8|178275.8|178818.3|178476.3|178824.5|178482.5|178603.5|178261.5|33
1724280600000|2024-08-21 22:50:00|178815.2|178473.2|178691.4|178349.4|178860|178518|178685.8|178343.8|59
1724280900000|2024-08-21 22:55:00|178693.6|178351.6|178908.3|178566.3|178913.8|178571.8|178595.6|178253.6|94
1724281200000|2024-08-21 23:00:00|178907.3|178565.3|178620.8|178278.8|178942.6|178600.6|178599.6|178257.6|68
1724281500000|2024-08-21 23:05:00|178620.5|178278.5|178591|178378.5|178655.4|178435.6|178563.6|178275.4|173
1724281800000|2024-08-21 23:10:00|178590.7|178378.7|178595.5|178465.5|178647.3|178469.7|178554.7|178377.4|155
1724282100000|2024-08-21 23:15:00|178634.3|178427.4|178592.4|178462.4|178653.8|178476.4|178591.3|178423.7|106
1724282400000|2024-08-21 23:20:00|178592.3|178462.3|178640.9|178428.3|178653.8|178483.5|178592.3|178426.1|114
1724282700000|2024-08-21 23:25:00|178606|178429.2|178609.1|178479.1|178648.8|178480.1|178603.1|178412.3|64
1724283000000|2024-08-21 23:30:00|178643.3|178430|178574.1|178444.1|178643.3|178477|178563.9|178383.2|59
1724283300000|2024-08-21 23:35:00|178564|178434|178593.9|178388.7|178617.8|178444.2|178551|178386.9|46
1724283600000|2024-08-21 23:40:00|178616.7|178390|178594.2|178363.6|178624.8|178390.3|178573.4|178363.6|35
1724283900000|2024-08-21 23:45:00|178573.4|178367.1|178597.3|178367.1|178597.3|178367.1|178573|178367.1|14
1724284200000|2024-08-21 23:50:00|178576.3|178320.7|178466.3|178336.3|178597.3|178337.2|178465.2|178267.7|51
1724284500000|2024-08-21 23:55:00|178466.2|178336.2|178530|178299.8|178530.1|178368|178459.3|178290.3|48
1724284800000|2024-08-22 00:00:00|178535|178304.5|178491.6|178361.6|178536.2|178373.7|178470|178303.1|38
1724285100000|2024-08-22 00:05:00|178482.4|178352.4|178499.1|178369.1|178523.5|178393.5|178463.4|178333.4|30
1724285400000|2024-08-22 00:10:00|178495.9|178365.9|178501.8|178371.8|178510.5|178380.5|178489.6|178359.6|87
1724285700000|2024-08-22 00:15:00|178502.4|178372.4|178520|178390|178528.5|178398.5|178492.5|178362.5|68
1724286000000|2024-08-22 00:20:00|178512.7|178382.7|178529.5|178399.5|178539.2|178409.2|178505.3|178375.3|30
1724286300000|2024-08-22 00:25:00|178526.9|178396.9|178514.3|178384.3|178530.1|178400.1|178514.3|178384.3|15
1724286600000|2024-08-22 00:30:00|178507.6|178377.6|178517.7|178387.7|178547|178417|178507.6|178377.6|30
1724286900000|2024-08-22 00:35:00|178518.8|178388.8|178520.7|178390.7|178551.5|178421.5|178508.1|178378.1|41
1724287200000|2024-08-22 00:40:00|178519.4|178389.4|178520.7|178390.7|178524.2|178394.2|178504.2|178374.2|29
1724287500000|2024-08-22 00:45:00|178514.7|178384.7|178506.4|178376.4|178518.9|178388.9|178492.2|178362.2|88
1724287800000|2024-08-22 00:50:00|178490.2|178360.2|178512.9|178382.9|178520.8|178390.8|178490.2|178360.2|101
1724288100000|2024-08-22 00:55:00|178513.3|178383.3|178510.5|178380.5|178520.5|178390.5|178497.2|178367.2|113
1724288400000|2024-08-22 01:00:00|178510.1|178380.1|178578.2|178448.2|178589.6|178466.5|178498.6|178368.6|128
1724288700000|2024-08-22 01:05:00|178577.4|178447.4|178569.1|178439.1|178588.5|178476.7|178545.9|178415.9|291
1724289000000|2024-08-22 01:10:00|178571.9|178441.9|178571.6|178441.6|178592|178476.7|178542.9|178412.9|491
1724289300000|2024-08-22 01:15:00|178572.3|178442.3|178546.3|178416.3|178572.3|178477.7|178532|178402|53
1724289600000|2024-08-22 01:20:00|178567.8|178437.8|178539.9|178449.9|178568.6|178458.3|178538|178410.4|59
1724289900000|2024-08-22 01:25:00|178534.2|178444.2|178490.2|178360.2|178552.4|178456.5|178490.1|178360.1|75
1724290200000|2024-08-22 01:30:00|178491.7|178361.7|178538.3|178408.3|178542.3|178412.3|178491.7|178361.7|96
1724290500000|2024-08-22 01:35:00|178538.9|178408.9|178538.9|178408.9|178548.9|178418.9|178536.6|178406.6|75
1724290800000|2024-08-22 01:40:00|178537.2|178407.2|178529.2|178399.2|178548|178418|178527|178397|125
1724291100000|2024-08-22 01:45:00|178529.9|178399.9|178527.6|178397.6|178536.8|178406.8|178522.1|178392.1|97
1724291400000|2024-08-22 01:50:00|178527.3|178397.3|178547.6|178417.6|178552.2|178422.2|178522.3|178392.3|93
1724291700000|2024-08-22 01:55:00|178548.4|178418.4|178537.1|178407.1|178556.2|178426.2|178537.1|178407.1|98
1724292000000|2024-08-22 02:00:00|178537.9|178407.9|178566.4|178436.4|178586.3|178456.3|178537.9|178407.9|95
1724292300000|2024-08-22 02:05:00|178570.1|178440.1|178713.5|178583.5|178722.1|178592.1|178565.5|178435.5|80
1724292600000|2024-08-22 02:10:00|178715.2|178585.2|178710.5|178580.5|178729.6|178599.6|178706.3|178576.3|251
1724292900000|2024-08-22 02:15:00|178710.7|178580.7|178723.1|178593.1|178732.5|178602.5|178707|178577|255
1724293200000|2024-08-22 02:20:00|178722.2|178592.2|178723|178593|178730.6|178600.6|178717.6|178587.6|249
1724293500000|2024-08-22 02:25:00|178726.3|178596.3|178836.8|178706.8|178839.6|178709.6|178718.7|178588.7|141
1724293800000|2024-08-22 02:30:00|178836.1|178706.1|178918|178788|178938.8|178808.8|178835.9|178705.9|88
1724294100000|2024-08-22 02:35:00|178919.5|178789.5|178956.5|178826.5|178963.1|178833.1|178904.1|178774.1|51
1724294400000|2024-08-22 02:40:00|178955.2|178825.2|178951.6|178821.6|178963.9|178833.9|178950|178820|35
1724294700000|2024-08-22 02:45:00|178963.2|178833.2|178990.6|178860.6|179002.7|178872.7|178949.9|178819.9|42
1724295000000|2024-08-22 02:50:00|178994|178864|178995.6|178865.6|179003|178873|178979.1|178849.1|60
1724295300000|2024-08-22 02:55:00|178997.4|178867.4|178990.7|178860.7|179003|178873|178985.6|178855.6|38
1724295600000|2024-08-22 03:00:00|178987.6|178857.6|179005.9|178875.9|179009.4|178879.4|178958.6|178828.6|45
1724295900000|2024-08-22 03:05:00|178991.7|178861.7|178991.3|178861.3|179006.2|178876.2|178990.1|178860.1|137
1724296200000|2024-08-22 03:10:00|179001.4|178871.4|178959.2|178829.2|179003.5|178873.5|178946.6|178816.6|174
1724296500000|2024-08-22 03:15:00|178954.7|178824.7|178956.2|178826.2|178978.3|178848.3|178933.8|178803.8|90
1724296800000|2024-08-22 03:20:00|178955.9|178825.9|178944.9|178814.9|178964.6|178834.6|178937.4|178807.4|56
1724297100000|2024-08-22 03:25:00|178949.1|178819.1|178949.6|178819.6|178976.6|178846.6|178937.5|178807.5|124
1724297400000|2024-08-22 03:30:00|178949.7|178819.7|178940.1|178810.1|178972.7|178842.7|178936.7|178806.7|140
1724297700000|2024-08-22 03:35:00|178935.5|178805.5|178946.4|178816.4|178971.8|178841.8|178929.5|178799.5|103
1724298000000|2024-08-22 03:40:00|178948.2|178818.2|178939.9|178809.9|178976.9|178846.9|178936.3|178806.3|147
1724298300000|2024-08-22 03:45:00|178941|178811|178995.6|178865.6|179019.4|178910.3|178930.7|178800.7|124
1724298600000|2024-08-22 03:50:00|178995.7|178865.7|178984.4|178854.4|179017.8|178902.1|178978.8|178848.8|51
1724298900000|2024-08-22 03:55:00|178984.7|178854.7|178996|178866|179013.4|178883.4|178979.2|178849.2|105
1724299200000|2024-08-22 04:00:00|178995.5|178865.5|178982.3|178852.3|178996.4|178866.4|178971.7|178841.7|241
1724299500000|2024-08-22 04:05:00|178982.6|178852.6|178985.3|178855.3|179004.5|178874.5|178979.2|178849.2|49
1724299800000|2024-08-22 04:10:00|178985.5|178855.5|178985.6|178855.6|179003.3|178873.3|178979|178849|52
1724300100000|2024-08-22 04:15:00|178985.1|178855.1|178989.8|178859.8|178997|178867|178975|178845|49
1724300400000|2024-08-22 04:20:00|178989.5|178859.5|178998.1|178868.1|178998.1|178868.1|178975.4|178845.4|41
1724300700000|2024-08-22 04:25:00|178997.1|178867.1|179004.6|178874.6|179020.2|178890.2|178979.9|178849.9|44
1724301000000|2024-08-22 04:30:00|179013.2|178883.2|179148.2|179018.2|179157.7|179027.7|178994.1|178864.1|111
1724301300000|2024-08-22 04:35:00|179148|179018|179152.3|179022.3|179168|179038|179124.5|178994.5|195
1724301600000|2024-08-22 04:40:00|179152.4|179022.4|179117.4|178987.4|179167.8|179037.8|179113.8|178983.8|156
1724301900000|2024-08-22 04:45:00|179117.3|178987.3|179140.7|179010.7|179150.5|179020.5|179116.7|178986.7|135
1724302200000|2024-08-22 04:50:00|179141.3|179011.3|179100.6|178970.6|179152.6|179022.6|179100.6|178970.6|176
1724302500000|2024-08-22 04:55:00|179099.4|178969.4|179108.4|178978.4|179109.7|178979.7|179090.9|178960.9|40
1724302800000|2024-08-22 05:00:00|179087.3|178997.3|179081|178991|179102.3|179012.3|179073.2|178983.2|78
1724303100000|2024-08-22 05:05:00|179081.1|178991.1|179066|178976|179083.1|178993.1|179059.7|178969.7|20
1724303400000|2024-08-22 05:10:00|179069.7|178979.7|178991.3|178901.3|179077.3|178987.3|178990.4|178900.4|70
1724303700000|2024-08-22 05:15:00|178991.6|178901.6|179016.1|178926.1|179041.6|178931.4|178989.6|178867.1|189
1724304000000|2024-08-22 05:20:00|179015.8|178925.8|178911.7|178821.7|179018|178928|178909.9|178819.9|249
1724304300000|2024-08-22 05:25:00|178916.2|178826.2|178919.1|178829.1|178931.2|178841.2|178902.9|178812.9|238
1724304600000|2024-08-22 05:30:00|178919|178829|178960.8|178870.8|178972.9|178882.9|178919|178825|138
1724304900000|2024-08-22 05:35:00|178957.2|178867.2|178961.6|178871.6|178977.4|178887.4|178951.5|178861.5|82
1724305200000|2024-08-22 05:40:00|178964.5|178874.5|178976.7|178886.7|178978|178888|178953.8|178863.8|80
1724305500000|2024-08-22 05:45:00|178968.8|178878.8|179049.3|178959.3|179064.3|178974.3|178967.2|178877.2|168
1724305800000|2024-08-22 05:50:00|179050.6|178960.6|178926.5|178836.5|179050.6|178960.6|178925.5|178835.5|132
1724306100000|2024-08-22 05:55:00|178922.5|178832.5|178866|178736|178936.6|178836.9|178840.1|178735.4|217
1724306400000|2024-08-22 06:00:00|178831.3|178741.3|178868.3|178778.3|178915.4|178825.4|178830.1|178740.1|252
1724306700000|2024-08-22 06:05:00|178870.4|178780.4|178922.4|178832.4|178977.1|178887.1|178868.6|178778.6|237
1724307000000|2024-08-22 06:10:00|178921.7|178831.7|179073.7|178983.7|179123.4|179033.4|178906.6|178816.6|291
1724307300000|2024-08-22 06:15:00|179075.2|178985.2|179040.8|178950.8|179075.2|178985.2|179014.1|178924.1|256
1724307600000|2024-08-22 06:20:00|179041.2|178951.2|179162|179072|179180.3|179090.3|179019|178929|267
1724307900000|2024-08-22 06:25:00|179160.3|179070.3|179139.4|179049.4|179196.6|179106.6|179129.5|179039.5|172
1724308200000|2024-08-22 06:30:00|179140.7|179050.7|179158.2|179068.2|179214.2|179124.2|179136|179046|296
1724308500000|2024-08-22 06:35:00|179160.2|179070.2|179293.5|179203.5|179302.4|179212.4|179151.6|179061.6|303
1724308800000|2024-08-22 06:40:00|179295.8|179205.8|179422.3|179332.3|179422.5|179332.5|179255.9|179165.9|317
1724309100000|2024-08-22 06:45:00|179416.8|179326.8|179443.3|179353.3|179482.4|179392.4|179396.8|179306.8|443
1724309400000|2024-08-22 06:50:00|179446.5|179356.5|179399|179309|179467.3|179377.3|179355|179265|263
1724309700000|2024-08-22 06:55:00|179396.7|179306.7|179399.2|179309.2|179437.3|179347.3|179378.5|179288.5|335
1724310000000|2024-08-22 07:00:00|179398.1|179308.1|179227.2|179137.2|179398.1|179308.1|179219.7|179129.7|388
1724310300000|2024-08-22 07:05:00|179222.9|179132.9|179278.1|179188.1|179313.1|179223.1|179219.8|179129.8|267
1724310600000|2024-08-22 07:10:00|179276.8|179186.8|179392.1|179302.1|179432.3|179342.3|179270.3|179180.3|281
1724310900000|2024-08-22 07:15:00|179390.4|179300.4|179491.1|179401.1|179492.1|179402.1|179252.6|179162.6|550
1724311200000|2024-08-22 07:20:00|179496.3|179406.3|179475.9|179385.9|179511.7|179421.7|179448.5|179358.5|298
1724311500000|2024-08-22 07:25:00|179470.2|179380.2|179453.9|179363.9|179485.9|179395.9|179425.8|179335.8|298
1724311800000|2024-08-22 07:30:00|179471.5|179381.5|179473.3|179383.3|179527.4|179437.4|179469.5|179379.5|516
1724312100000|2024-08-22 07:35:00|179473.1|179383.1|179296.5|179206.5|179501.6|179411.6|179283.2|179193.2|445
1724312400000|2024-08-22 07:40:00|179273.6|179183.6|179316.4|179226.4|179394.5|179264.5|179273.6|179183.6|399
1724312700000|2024-08-22 07:45:00|179317.7|179227.7|179142.6|179052.6|179345.2|179255.2|179141.2|179051.2|354
1724313000000|2024-08-22 07:50:00|179145.2|179055.2|179197.3|179067.3|179208.9|179078.9|179136.9|179026.1|402
1724313300000|2024-08-22 07:55:00|179197.4|179067.4|179065.1|178975.1|179197.4|179097.2|179048.6|178930.7|409
1724313600000|2024-08-22 08:00:00|179066.8|178976.8|179033.7|178903.7|179077.5|178976.8|178965.8|178875.8|451
1724313900000|2024-08-22 08:05:00|179035.5|178905.5|179124.8|178994.8|179153.2|179023.2|178938.6|178848.6|390
1724314200000|2024-08-22 08:10:00|179125.2|178995.2|179065.5|178975.5|179183.6|179074.3|179049.3|178959.3|416
1724314500000|2024-08-22 08:15:00|179063.3|178973.3|179180.6|179090.6|179187.9|179097.9|179039.2|178949.2|381
1724314800000|2024-08-22 08:20:00|179180.4|179090.4|179152.4|179062.4|179192.2|179102.2|179113.4|179023.4|348
1724315100000|2024-08-22 08:25:00|179155|179065|179222.6|179132.6|179224.6|179134.6|179155|179065|272
1724315400000|2024-08-22 08:30:00|179217|179127|179191.2|179101.2|179330.2|179240.2|179181.8|179091.8|411
1724315700000|2024-08-22 08:35:00|179192.2|179102.2|179196.4|179106.4|179258.1|179168.1|179162|179072|384
1724316000000|2024-08-22 08:40:00|179198.2|179108.2|179241.1|179151.1|179254.7|179164.7|179186.2|179096.2|402
1724316300000|2024-08-22 08:45:00|179241.2|179151.2|179291.1|179201.1|179318.2|179228.2|179230.3|179140.3|411
1724316600000|2024-08-22 08:50:00|179292.7|179202.7|179256.5|179166.5|179387.9|179297.9|179247.3|179157.3|331
1724316900000|2024-08-22 08:55:00|179254.5|179164.5|179350.1|179260.1|179422.4|179332.4|179254.5|179164.5|327
1724317200000|2024-08-22 09:00:00|179345.7|179255.7|179487.9|179397.9|179518.4|179428.4|179341.6|179251.6|415
1724317500000|2024-08-22 09:05:00|179489.5|179399.5|179445.4|179355.4|179489.5|179399.5|179429.4|179339.4|202
1724317800000|2024-08-22 09:10:00|179446.4|179356.4|179493.4|179403.4|179502.2|179412.2|179426.2|179336.2|287
1724318100000|2024-08-22 09:15:00|179493.1|179403.1|179536.1|179446.1|179613.8|179523.8|179480.4|179390.4|340
1724318400000|2024-08-22 09:20:00|179535.2|179445.2|179418.7|179328.7|179535.2|179445.2|179377.4|179287.4|265
1724318700000|2024-08-22 09:25:00|179419.3|179329.3|179370.7|179280.7|179420.6|179330.6|179330.4|179240.4|334
1724319000000|2024-08-22 09:30:00|179367.9|179277.9|179481.3|179391.3|179481.8|179391.8|179330.7|179240.7|368
1724319300000|2024-08-22 09:35:00|179478.9|179388.9|179499.3|179409.3|179535.2|179445.2|179439.3|179349.3|318
1724319600000|2024-08-22 09:40:00|179500.2|179410.2|179576.4|179486.4|179607.1|179517.1|179454.2|179364.2|374
1724319900000|2024-08-22 09:45:00|179581.9|179491.9|179491.9|179401.9|179585|179495|179414.6|179324.6|385
1724320200000|2024-08-22 09:50:00|179492.8|179402.8|179462.4|179372.4|179542.2|179452.2|179436.6|179346.6|288
1724320500000|2024-08-22 09:55:00|179463.3|179373.3|179539.5|179449.5|179548.6|179458.6|179440.3|179350.3|183
1724320800000|2024-08-22 10:00:00|179539.3|179449.3|179484.8|179394.8|179566.1|179476.1|179466.3|179376.3|235
1724321100000|2024-08-22 10:05:00|179484.7|179394.7|179618.3|179528.3|179622.1|179532.1|179484.7|179394.7|193
1724321400000|2024-08-22 10:10:00|179617.2|179527.2|179653.5|179563.5|179680.3|179590.3|179609.7|179519.7|278
1724321700000|2024-08-22 10:15:00|179653.1|179563.1|179667.9|179577.9|179688.8|179598.8|179633.5|179543.5|341
1724322000000|2024-08-22 10:20:00|179667.8|179577.8|179781.6|179691.6|179785.1|179695.1|179653|179563|203
1724322300000|2024-08-22 10:25:00|179782.2|179692.2|179773.4|179683.4|179787.1|179697.1|179710.9|179620.9|285
1724322600000|2024-08-22 10:30:00|179775.6|179685.6|179649.6|179559.6|179798.3|179708.3|179635.8|179545.8|275
1724322900000|2024-08-22 10:35:00|179648.7|179558.7|179646.7|179556.7|179665.1|179575.1|179640.8|179550.8|207
1724323200000|2024-08-22 10:40:00|179648.2|179558.2|179582.5|179492.5|179652.2|179562.2|179559.4|179469.4|158
1724323500000|2024-08-22 10:45:00|179581.2|179491.2|179450.4|179360.4|179605.6|179515.6|179445.8|179355.8|197
1724323800000|2024-08-22 10:50:00|179449.5|179359.5|179401.8|179311.8|179464|179374|179367.3|179277.3|244
1724324100000|2024-08-22 10:55:00|179403.4|179313.4|179564|179474|179577.9|179487.9|179401.7|179311.7|308
1724324400000|2024-08-22 11:00:00|179564.4|179474.4|179616|179526|179626.7|179536.7|179553|179463|259
1724324700000|2024-08-22 11:05:00|179620.5|179530.5|179668.7|179578.7|179679.5|179589.5|179620.3|179530.3|241
1724325000000|2024-08-22 11:10:00|179671.7|179581.7|179730.3|179640.3|179735.1|179645.1|179660.7|179570.7|199
1724325300000|2024-08-22 11:15:00|179729.7|179639.7|179711.6|179621.6|179730.7|179640.7|179694.2|179604.2|219
1724325600000|2024-08-22 11:20:00|179711.4|179621.4|179743.7|179653.7|179744|179654|179700|179610|177
1724325900000|2024-08-22 11:25:00|179744.6|179654.6|179771.7|179681.7|179780.1|179690.1|179741.7|179651.7|199
1724326200000|2024-08-22 11:30:00|179767.7|179677.7|179799.2|179709.2|179831.1|179741.1|179765.8|179675.8|232
1724326500000|2024-08-22 11:35:00|179801.1|179711.1|179906.6|179816.6|179932.5|179842.5|179799.2|179709.2|268
1724326800000|2024-08-22 11:40:00|179907.5|179817.5|179918.4|179828.4|179924.1|179834.1|179869|179779|334
1724327100000|2024-08-22 11:45:00|179917|179827|179898.4|179808.4|179988.1|179898.1|179869.1|179779.1|340
1724327400000|2024-08-22 11:50:00|179899.9|179809.9|179740.6|179650.6|179905.4|179815.4|179710.3|179620.3|365
1724327700000|2024-08-22 11:55:00|179742.2|179652.2|179815.9|179725.9|179832.4|179742.4|179740.6|179650.6|254
1724328000000|2024-08-22 12:00:00|179817.8|179727.8|179790.1|179700.1|179817.8|179727.8|179725.8|179635.8|457
1724328300000|2024-08-22 12:05:00|179790|179700|179878.6|179788.6|179901|179811|179704.8|179614.8|346
1724328600000|2024-08-22 12:10:00|179873.4|179783.4|179894|179804|179913.4|179823.4|179868.3|179778.3|364
1724328900000|2024-08-22 12:15:00|179893|179803|179951.4|179861.4|179971.8|179881.8|179865.7|179775.7|230
1724329200000|2024-08-22 12:20:00|179953.6|179863.6|179990.3|179900.3|180007.3|179917.3|179937.2|179847.2|380
1724329500000|2024-08-22 12:25:00|179992.8|179902.8|180026.4|179770.6|180026.4|179923.8|179959.1|179770.6|234
1724329800000|2024-08-22 12:30:00|180026.7|179772.3|179866.9|179776.9|180026.7|179821.9|179833.9|179491.9|576
1724330100000|2024-08-22 12:35:00|179868.6|179778.6|179907.9|179817.9|179938.5|179848.5|179819.3|179729.3|363
1724330400000|2024-08-22 12:40:00|179905.3|179815.3|179829.6|179739.6|179928.7|179838.7|179826.9|179736.9|399
1724330700000|2024-08-22 12:45:00|179830.8|179740.8|179632.6|179542.6|179831.3|179741.3|179632.6|179542.6|373
1724331000000|2024-08-22 12:50:00|179630.8|179540.8|179418.7|179328.7|179630.8|179540.8|179393.7|179303.7|517
1724331300000|2024-08-22 12:55:00|179420.4|179330.4|179305.7|179215.7|179502|179412|179305.7|179215.7|482
1724331600000|2024-08-22 13:00:00|179305.5|179215.5|179388.8|179298.8|179444.2|179354.2|179262.7|179172.7|502
1724331900000|2024-08-22 13:05:00|179388.1|179298.1|179435.4|179345.4|179494.4|179404.4|179388.1|179298.1|404
1724332200000|2024-08-22 13:10:00|179433.8|179343.8|179595.9|179505.9|179598.6|179508.6|179431.4|179341.4|338
1724332500000|2024-08-22 13:15:00|179596.4|179506.4|179688.8|179598.8|179763.2|179673.2|179574.6|179484.6|440
1724332800000|2024-08-22 13:20:00|179690.4|179600.4|179575.3|179485.3|179724|179634|179572|179482|492
1724333100000|2024-08-22 13:25:00|179574.6|179484.6|179585|179495|179586.9|179496.9|179562.3|179472.3|380
1724333400000|2024-08-22 13:30:00|179588.4|179498.4|179826|179736|179865.4|179775.4|179565.7|179475.7|570
1724333700000|2024-08-22 13:35:00|179822.7|179732.7|179821.6|179731.6|179902.1|179799.3|179777.4|179687.4|579
1724334000000|2024-08-22 13:40:00|179822.6|179732.6|179934.5|179732.8|179950.4|179858.1|179766.6|179676.6|381
1724334300000|2024-08-22 13:45:00|179914.5|179784.5|180030.1|179940.1|180094.2|179985.7|179849.3|179725.5|753
1724334600000|2024-08-22 13:50:00|180026|179936|180002|179912|180083.2|179993.2|179981.6|179891.6|600
1724334900000|2024-08-22 13:55:00|180001.1|179911.1|180087.8|179883.9|180087.8|179995.8|179992.5|179883.9|378
1724335200000|2024-08-22 14:00:00|180048|179918|180107.8|180017.8|180112.8|180022.8|179993.3|179903.3|472
1724335500000|2024-08-22 14:05:00|180107.9|180017.9|180495.2|180405.2|180502.2|180412.2|180107.9|180017.9|677
1724335800000|2024-08-22 14:10:00|180493.8|180403.8|180408.1|180318.1|180519.3|180429.3|180216.3|180126.3|755
1724336100000|2024-08-22 14:15:00|180403.8|180313.8|180464.3|180374.3|180505.7|180415.7|180315.3|180225.3|598
1724336400000|2024-08-22 14:20:00|180461.6|180371.6|180597.4|180507.4|180629.8|180539.8|180461.6|180371.6|557
1724336700000|2024-08-22 14:25:00|180599.2|180509.2|180595|180505|180611|180521|180395.4|180305.4|703
1724337000000|2024-08-22 14:30:00|180586.8|180496.8|180449.1|180359.1|180628.4|180538.4|180444.8|180354.8|453
1724337300000|2024-08-22 14:35:00|180450.3|180360.3|180037.4|179947.4|180469.8|180379.8|180031.7|179941.7|510
1724337600000|2024-08-22 14:40:00|180036.5|179946.5|179980.2|179890.2|180106.5|180016.5|179954.9|179864.9|539
1724337900000|2024-08-22 14:45:00|179939.8|179849.8|179948.8|179858.8|180158.3|180068.3|179923.7|179833.7|618
1724338200000|2024-08-22 14:50:00|179948.9|179858.9|180060.7|179970.7|180060.7|179970.7|179936.3|179846.3|513
1724338500000|2024-08-22 14:55:00|180053.2|179963.2|180030.4|179940.4|180115.3|180025.3|179963.2|179873.2|742
1724338800000|2024-08-22 15:00:00|180024.8|179934.8|180200.3|180110.3|180225.1|180135.1|179961.2|179871.2|652
1724339100000|2024-08-22 15:05:00|180199|180109|180265.5|180175.5|180279|180189|180113.2|180023.2|513
1724339400000|2024-08-22 15:10:00|180266.1|180176.1|180391.7|180301.7|180404.4|180314.4|180260.8|180170.8|569
1724339700000|2024-08-22 15:15:00|180390.7|180300.7|180238.3|180148.3|180398.9|180308.9|180215.3|180125.3|527
1724340000000|2024-08-22 15:20:00|180246.4|180156.4|180264.6|180174.6|180283.6|180193.6|180193.2|180103.2|539
1724340300000|2024-08-22 15:25:00|180265.3|180175.3|180096.3|180006.3|180265.3|180175.3|180089.8|179999.8|444
1724340600000|2024-08-22 15:30:00|180094.7|180004.7|180285.3|180195.3|180297.2|180207.2|180067|179977|563
1724340900000|2024-08-22 15:35:00|180285.1|180195.1|180305.3|180215.3|180343.5|180253.5|180264.7|180174.7|481
1724341200000|2024-08-22 15:40:00|180307.1|180217.1|180335.4|180245.4|180352.5|180262.5|180286.8|180196.8|398
1724341500000|2024-08-22 15:45:00|180336.7|180246.7|180300.5|180210.5|180354.9|180264.9|180252.1|180162.1|502
1724341800000|2024-08-22 15:50:00|180297.9|180207.9|180277.5|180187.5|180308.5|180218.5|180237.6|180147.6|322
1724342100000|2024-08-22 15:55:00|180278.9|180188.9|180316.7|180226.7|180316.8|180226.8|180236.8|180146.8|323
1724342400000|2024-08-22 16:00:00|180314.2|180224.2|180272|180182|180319.3|180229.3|180247.3|180157.3|289
1724342700000|2024-08-22 16:05:00|180274.5|180184.5|180298.5|180208.5|180302.1|180212.1|180239|180149|234
1724343000000|2024-08-22 16:10:00|180299.8|180209.8|180312.1|180222.1|180328|180238|180274.5|180184.5|215
1724343300000|2024-08-22 16:15:00|180315.3|180225.3|180348.6|180258.6|180355.8|180265.8|180299.2|180209.2|219
1724343600000|2024-08-22 16:20:00|180344.6|180254.6|180201.5|180111.5|180347.8|180257.8|180199|180109|357
1724343900000|2024-08-22 16:25:00|180202.4|180112.4|180131.6|180041.6|180218.4|180128.4|180126.8|180036.8|304
1724344200000|2024-08-22 16:30:00|180134.9|180044.9|180193|180103|180200.7|180110.7|180131.7|180041.7|308
1724344500000|2024-08-22 16:35:00|180192.9|180102.9|180185.6|180095.6|180198.1|180108.1|180150.9|180060.9|238
1724344800000|2024-08-22 16:40:00|180186.2|180096.2|180325.7|180195.7|180325.7|180210|180183.1|180093.1|259
1724345100000|2024-08-22 16:45:00|180325.5|180195.5|180402.4|180272.4|180402.4|180289.8|180325.5|180195.5|275
1724345400000|2024-08-22 16:50:00|180401.5|180271.5|180431.2|180341.2|180442.7|180352.7|180379.8|180268.7|267
1724345700000|2024-08-22 16:55:00|180431|180341|180343.1|180253.1|180435.6|180345.6|180343.1|180253.1|325
1724346000000|2024-08-22 17:00:00|180349.4|180259.4|180343.8|180253.8|180349.4|180259.4|180302.4|180212.4|333
1724346300000|2024-08-22 17:05:00|180346.4|180256.4|180434.2|180344.2|180455.1|180365.1|180340.2|180250.2|353
1724346600000|2024-08-22 17:10:00|180434.3|180344.3|180429.2|180339.2|180435.4|180345.4|180367.5|180277.5|281
1724346900000|2024-08-22 17:15:00|180430|180340|180551|180421|180571.6|180454.1|180410.1|180320.1|323
1724347200000|2024-08-22 17:20:00|180550.9|180420.9|180525.9|180435.9|180557.3|180442|180462.8|180372.8|307
1724347500000|2024-08-22 17:25:00|180526.9|180436.9|180429.5|180339.5|180533.8|180443.8|180424|180334|284
1724347800000|2024-08-22 17:30:00|180432.2|180342.2|180470.2|180380.2|180482.3|180392.3|180430.9|180340.9|288
1724348100000|2024-08-22 17:35:00|180470.9|180380.9|180469|180379|180486.5|180396.5|180467.6|180377.6|203
1724348400000|2024-08-22 17:40:00|180468|180378|180482.9|180392.9|180487.9|180397.9|180468|180378|230
1724348700000|2024-08-22 17:45:00|180483.2|180393.2|180458.8|180368.8|180499.5|180409.5|180439|180349|234
1724349000000|2024-08-22 17:50:00|180461.7|180371.7|180505.1|180375.1|180516.6|180399.1|180459|180367.8|243
1724349300000|2024-08-22 17:55:00|180505.3|180375.3|180516.8|180426.8|180543.5|180440.3|180493.2|180371.1|272
1724349600000|2024-08-22 18:00:00|180517.4|180427.4|180588.5|180498.5|180594.1|180504.1|180515.3|180425.3|246
1724349900000|2024-08-22 18:05:00|180589|180499|180515.4|180425.4|180590.9|180500.9|180515|180425|243
1724350200000|2024-08-22 18:10:00|180514.5|180424.5|180457.6|180367.6|180529.7|180439.7|180454.9|180364.9|159
1724350500000|2024-08-22 18:15:00|180459|180369|180368.8|180278.8|180483.8|180393.8|180366.7|180276.7|185
1724350800000|2024-08-22 18:20:00|180366.8|180276.8|180466.6|180376.6|180474.5|180384.5|180366.6|180276.6|315
1724351100000|2024-08-22 18:25:00|180466|180376|180462.2|180372.2|180484.1|180394.1|180455.2|180365.2|240
1724351400000|2024-08-22 18:30:00|180463.2|180373.2|180473.6|180383.6|180476.1|180386.1|180444|180354|206
1724351700000|2024-08-22 18:35:00|180474.2|180384.2|180510.9|180420.9|180511.9|180421.9|180462.4|180372.4|195
1724352000000|2024-08-22 18:40:00|180511.8|180421.8|180533.7|180443.7|180543.4|180453.4|180496.1|180406.1|174
1724352300000|2024-08-22 18:45:00|180537.9|180447.9|180426.3|180336.3|180549.7|180459.7|180426.3|180336.3|168
1724352600000|2024-08-22 18:50:00|180426.2|180336.2|180436.5|180346.5|180454.1|180364.1|180415.7|180325.7|167
1724352900000|2024-08-22 18:55:00|180435.4|180345.4|180416.3|180326.3|180448.2|180358.2|180407.7|180317.7|315
1724353200000|2024-08-22 19:00:00|180418.7|180328.7|180246.8|180116.8|180436.2|180346.2|180201.7|180094.4|464
1724353500000|2024-08-22 19:05:00|180246.7|180116.7|180293.8|180203.8|180293.8|180203.8|180215.8|180097.2|191
1724353800000|2024-08-22 19:10:00|180294|180204|180250.8|180160.8|180307.4|180217.4|180238.7|180148.7|195
1724354100000|2024-08-22 19:15:00|180250.7|180160.7|180267.6|180177.6|180270.2|180180.2|180239.9|180149.9|236
1724354400000|2024-08-22 19:20:00|180267.5|180177.5|180417.5|180327.5|180427.9|180337.9|180267.2|180177.2|290
1724354700000|2024-08-22 19:25:00|180417|180327|180361.5|180271.5|180425.8|180335.8|180357.8|180267.8|183
1724355000000|2024-08-22 19:30:00|180361.4|180271.4|180370.9|180280.9|180376.3|180286.3|180349.8|180259.8|211
1724355300000|2024-08-22 19:35:00|180372.5|180282.5|180372.4|180282.4|180389.1|180299.1|180361.8|180271.8|153
1724355600000|2024-08-22 19:40:00|180372.5|180282.5|180372.9|180282.9|180380.4|180290.4|180371.2|180281.2|114
1724355900000|2024-08-22 19:45:00|180373|180283|180319.4|180229.4|180373.1|180283.1|180319.4|180229.4|165
1724356200000|2024-08-22 19:50:00|180315.9|180225.9|180298.4|180208.4|180316.5|180226.5|180241.4|180151.4|244
1724356500000|2024-08-22 19:55:00|180299.5|180209.5|180378.8|180248.8|180445.1|180355.1|180298.4|180208.4|367
1724356800000|2024-08-22 20:00:00|180373|180243|180363.6|180273.6|180400.7|180291|180342.7|180243|107
1724357100000|2024-08-22 20:05:00|180370.7|180280.7|180398.7|180308.7|180406.6|180316.6|180359.1|180269.1|59
1724357400000|2024-08-22 20:10:00|180398.9|180308.9|180422.5|180292.5|180424|180314|180398.9|180291.1|18
1724357700000|2024-08-22 20:15:00|180432.8|180302.8|180413.1|180323.1|180453.8|180354.4|180406.6|180302.8|68
1724358000000|2024-08-22 20:20:00|180405.8|180315.8|180398.4|180308.4|180417.7|180327.7|180398.4|180308.4|27
1724358300000|2024-08-22 20:25:00|180393.5|180303.5|180407.2|180317.2|180407.2|180317.2|180393.5|180303.5|63
1724358600000|2024-08-22 20:30:00|180402.7|180312.7|180399|180309|180403.1|180313.1|180393.5|180303.5|75
1724358900000|2024-08-22 20:35:00|180399.1|180309.1|180395.7|180305.7|180403.2|180313.2|180395.7|180305.7|50
1724359200000|2024-08-22 20:40:00|180396|180306|180290.9|180160.9|180415.5|180306|180261.2|180091.7|263
1724359500000|2024-08-22 20:45:00|180296.5|180166.5|180327.7|180112.7|180351.4|180170.5|180281.6|180099.7|211
1724359800000|2024-08-22 20:50:00|180336.1|180116.3|180361.7|180065.3|180371.7|180145|180336.1|180046.7|178
1724360100000|2024-08-22 20:55:00|180359.4|180066.1|180382.2|180040.2|180408.4|180179.7|180302.1|179977|246
1724360400000|2024-08-22 21:00:00|180376|180034|180391.8|180049.8|180391.8|180049.8|180160.9|179818.9|10
1724360700000|2024-08-22 21:05:00|180455.4|180113.4|180151.8|179809.8|180455.4|180113.4|180133.5|179791.5|7
1724361000000|2024-08-22 21:10:00|180152.6|179810.6|180152.6|179810.6|180152.6|179810.6|180152.6|179810.6|1
1724361300000|2024-08-22 21:15:00|180104|179762|180106.3|179764.3|180106.3|179764.3|180099.2|179757.2|7
1724361600000|2024-08-22 21:20:00|180105.4|179763.4|180108.1|179766.1|180108.1|179766.1|180105.4|179763.4|12
1724361900000|2024-08-22 21:25:00|180109|179767|180183.6|179841.6|180183.6|179841.6|180109|179767|11
1724362200000|2024-08-22 21:30:00|180177.3|179835.3|180137.5|179795.5|180177.8|179835.8|180134.7|179792.7|82
1724362500000|2024-08-22 21:35:00|180135.9|179793.9|180147.5|179805.5|180156.6|179814.6|180133.7|179791.7|135
1724362800000|2024-08-22 21:40:00|180146.3|179804.3|180142.8|179800.8|180154.4|179812.4|180131.8|179789.8|89
1724363100000|2024-08-22 21:45:00|180143.4|179801.4|180167|179825|180177.3|179835.3|180143|179801|76
1724363400000|2024-08-22 21:50:00|180166.9|179824.9|180250.3|179908.3|180252|179910|180163|179821|127
1724363700000|2024-08-22 21:55:00|180250.7|179908.7|180271.9|179929.9|180272|179930|180245.3|179903.3|122
1724364000000|2024-08-22 22:00:00|180275.2|179933.2|180307.4|179965.4|180316.5|179974.5|180200.4|179858.4|71
1724364300000|2024-08-22 22:05:00|180307.6|179965.6|180352.3|180010.3|180368|180026|180290.2|179948.2|74
1724364600000|2024-08-22 22:10:00|180352.4|180010.4|180345.5|180003.5|180355.5|180013.5|180341.7|179999.7|43
1724364900000|2024-08-22 22:15:00|180360.7|180018.7|180345.9|180003.9|180360.7|180018.7|180345.5|180003.5|32
1724365200000|2024-08-22 22:20:00|180346|180004|180346.8|180004.8|180353.4|180011.4|180344.2|180002.2|19
1724365500000|2024-08-22 22:25:00|180353.4|180011.4|180347.3|180005.3|180368.6|180026.6|180346.8|180004.8|25
1724365800000|2024-08-22 22:30:00|180369.5|180027.5|180366.6|180024.6|180369.7|180027.7|180351.7|180009.7|16
1724366100000|2024-08-22 22:35:00|180351.7|180009.7|180351.7|180009.7|180366.6|180024.6|180351.7|180009.7|12
1724366400000|2024-08-22 22:40:00|180366.6|180024.6|180367.5|180025.5|180376.4|180034.4|180351.7|180009.7|16
1724366700000|2024-08-22 22:45:00|180367.6|180025.6|180346.9|180004.9|180386.7|180044.7|180341.7|179999.7|28
1724367000000|2024-08-22 22:50:00|180347|180005|180373.1|180031.1|180379.9|180037.9|180344|180002|47
1724367300000|2024-08-22 22:55:00|180373.2|180031.2|180353.4|180011.4|180375.6|180033.6|180347.2|180005.2|42
1724367600000|2024-08-22 23:00:00|180353.7|180011.7|180195.6|180065.6|180373.4|180066.4|180168.9|179990.1|86
1724367900000|2024-08-22 23:05:00|180196.8|180066.8|180159|180029|180225.1|180067.3|180159|179994.9|118
1724368200000|2024-08-22 23:10:00|180160.6|180030.6|180208.5|179999.6|180220.7|180046.3|180150.9|179995.3|84
1724368500000|2024-08-22 23:15:00|180208.9|180000.8|180182.9|180052.9|180221.8|180053.3|180158.4|179998.4|92
1724368800000|2024-08-22 23:20:00|180174.4|180044.4|180176.8|180046.8|180187.6|180057.6|180170.7|180040.7|32
1724369100000|2024-08-22 23:25:00|180184.4|180054.4|180190.7|180060.7|180191.1|180061.1|180178.2|180048.2|31
1724369400000|2024-08-22 23:30:00|180186.6|180056.6|180193.2|180063.2|180193.2|180063.2|180176|180046|28
1724369700000|2024-08-22 23:35:00|180192.5|180062.5|180181.6|180051.6|180193|180063|180181.6|180051.6|25
1724370000000|2024-08-22 23:40:00|180190.2|180060.2|180181.3|180051.3|180190.8|180060.8|180179.7|180049.7|24
1724370300000|2024-08-22 23:45:00|180180.2|180050.2|180169.7|180039.7|180187.8|180057.8|180169.7|180039.7|43
1724370600000|2024-08-22 23:50:00|180181.5|180051.5|180184.1|180054.1|180188.1|180058.1|180169|180039|29
1724370900000|2024-08-22 23:55:00|180173.5|180043.5|180220.8|180090.8|180225.6|180095.6|180170.7|180040.7|33
1724371200000|2024-08-23 00:00:00|180219.6|180089.6|180258.8|180128.8|180280.7|180150.7|180219.1|180089.1|74
1724371500000|2024-08-23 00:05:00|180254.1|180124.1|180233.9|180103.9|180266.5|180136.5|180221.9|180091.9|46
1724371800000|2024-08-23 00:10:00|180233.7|180103.7|180198.7|180068.7|180233.7|180103.7|180188.9|180058.9|57
1724372100000|2024-08-23 00:15:00|180202.4|180072.4|180202.4|180072.4|180202.4|180072.4|180193.6|180063.6|17
1724372400000|2024-08-23 00:20:00|180198.5|180068.5|180133.2|180003.2|180199.5|180069.5|180127.8|179997.8|25
1724372700000|2024-08-23 00:25:00|180133.1|180003.1|180140.4|180010.4|180146.5|180016.5|180125.6|179995.6|51
1724373000000|2024-08-23 00:30:00|180132.7|180002.7|180142.8|180012.8|180142.8|180012.8|180125|179995|31
1724373300000|2024-08-23 00:35:00|180136.7|180006.7|180126.6|179996.6|180152.2|180022.2|180126.6|179996.6|22
1724373600000|2024-08-23 00:40:00|180136.9|180006.9|180132.2|180002.2|180142.1|180012.1|180126.4|179996.4|22
1724373900000|2024-08-23 00:45:00|180139.8|180009.8|180137.2|180007.2|180141.5|180011.5|180123|179993|33
1724374200000|2024-08-23 00:50:00|180138.3|180008.3|180130.3|180000.3|180141.9|180011.9|180127|179997|53
1724374500000|2024-08-23 00:55:00|180129.3|179999.3|180132.4|180002.4|180163.3|180033.3|180129|179999|36
1724374800000|2024-08-23 01:00:00|180131.9|180001.9|180136.9|180006.9|180138.8|180008.8|180124.8|179994.8|35
1724375100000|2024-08-23 01:05:00|180126.2|179996.2|180098.6|179968.6|180138.9|180008.9|180052.5|179922.5|58
1724375400000|2024-08-23 01:10:00|180090.7|179960.7|180088.6|179958.6|180117.9|179987.9|180088.6|179958.6|46
1724375700000|2024-08-23 01:15:00|180078.4|179948.4|180132.4|180002.4|180133.3|180003.3|180074.6|179944.6|33
1724376000000|2024-08-23 01:20:00|180132.9|180002.9|180123.2|179993.2|180136|180006|180119.2|179989.2|32
1724376300000|2024-08-23 01:25:00|180132.3|180002.3|180005.8|179875.8|180132.3|180002.3|179981.4|179851.4|110
1724376600000|2024-08-23 01:30:00|180010|179880|180023.4|179893.4|180028.6|179898.6|179981.3|179851.3|452
1724376900000|2024-08-23 01:35:00|180010.3|179880.3|180026.8|179896.8|180028.9|179898.9|179990.8|179860.8|360
1724377200000|2024-08-23 01:40:00|180026.7|179896.7|180005.3|179875.3|180049.9|179900.1|179993.8|179841.5|342
1724377500000|2024-08-23 01:45:00|180005.4|179875.4|180022.5|179892.5|180027.8|179897.8|179996.1|179866.1|352
1724377800000|2024-08-23 01:50:00|180022.3|179892.3|179996.7|179866.7|180024.3|179894.3|179991.6|179861.6|239
1724378100000|2024-08-23 01:55:00|179996.6|179866.6|180020.5|179890.5|180026.2|179896.2|179993.1|179863.1|225
1724378400000|2024-08-23 02:00:00|180020.4|179890.4|180000|179870|180027.7|179897.7|179988.2|179858.2|321
1724378700000|2024-08-23 02:05:00|179999.8|179869.8|180017.7|179887.7|180026|179896|179989.1|179859.1|309
1724379000000|2024-08-23 02:10:00|180017.8|179887.8|180024.7|179894.7|180029.1|179899.1|179998.6|179868.6|246
1724379300000|2024-08-23 02:15:00|180024.6|179894.6|180024.6|179894.6|180026|179896|180009.5|179879.5|245
1724379600000|2024-08-23 02:20:00|180011.1|179881.1|179996.2|179866.2|180026.7|179896.7|179996.2|179866.2|169
1724379900000|2024-08-23 02:25:00|180018.6|179888.6|180025.1|179895.1|180027.4|179897.4|180006.7|179876.7|60
1724380200000|2024-08-23 02:30:00|180012.1|179882.1|180029.1|179899.1|180030.8|179900.8|180007.2|179877.2|59
1724380500000|2024-08-23 02:35:00|180021.8|179891.8|180021|179891|180031.7|179901.7|180013.2|179883.2|32
1724380800000|2024-08-23 02:40:00|180022.1|179892.1|180005.6|179875.6|180025.9|179895.9|180005.6|179875.6|27
1724381100000|2024-08-23 02:45:00|180002.3|179872.3|180025.8|179895.8|180025.8|179895.8|180002.3|179872.3|32
1724381400000|2024-08-23 02:50:00|180026.6|179896.6|180023.5|179893.5|180044|179903.7|179998.6|179842.2|28
1724381700000|2024-08-23 02:55:00|180024.6|179894.6|180019.9|179889.9|180025.2|179895.2|180001.8|179871.8|180
1724382000000|2024-08-23 03:00:00|180024.3|179894.3|180041.1|179911.1|180041.1|179911.1|179986.5|179856.5|53
1724382300000|2024-08-23 03:05:00|180040.6|179910.6|180005.7|179875.7|180041.5|179911.5|180003.9|179873.9|46
1724382600000|2024-08-23 03:10:00|180012.1|179882.1|180016|179886|180016.6|179886.6|180004|179874|21
1724382900000|2024-08-23 03:15:00|180013.3|179883.3|179934.9|179804.9|180015.7|179885.7|179930.6|179800.6|52
1724383200000|2024-08-23 03:20:00|179933.9|179803.9|179938.3|179808.3|179941.8|179811.8|179914.1|179784.1|99
1724383500000|2024-08-23 03:25:00|179935.4|179805.4|179914.3|179784.3|179939.2|179809.2|179913.1|179783.1|70
1724383800000|2024-08-23 03:30:00|179932.4|179802.4|179931.1|179801.1|179933.6|179803.6|179913.8|179783.8|27
1724384100000|2024-08-23 03:35:00|179930.7|179800.7|179912.5|179782.5|179933.2|179803.2|179912.2|179782.2|45
1724384400000|2024-08-23 03:40:00|179912.6|179782.6|179877.4|179747.4|179963.5|179833.5|179872|179742|58
1724384700000|2024-08-23 03:45:00|179881.1|179751.1|179870.8|179740.8|179881.1|179751.1|179860.1|179730.1|51
1724385000000|2024-08-23 03:50:00|179863|179733|179864.2|179734.2|179880|179750|179863|179733|32
1724385300000|2024-08-23 03:55:00|179867.7|179737.7|179865.9|179735.9|179880.5|179750.5|179861.5|179731.5|46
1724385600000|2024-08-23 04:00:00|179865.7|179735.7|179800.5|179670.5|179877.4|179747.4|179800.5|179670.5|54
1724385900000|2024-08-23 04:05:00|179800.6|179670.6|179794.5|179664.5|179810.4|179680.4|179794|179664|78
1724386200000|2024-08-23 04:10:00|179801.7|179671.7|179806|179676|179810.4|179680.4|179796.4|179666.4|95
1724386500000|2024-08-23 04:15:00|179805.8|179675.8|179798.4|179668.4|179808.5|179678.5|179792.7|179662.7|67
1724386800000|2024-08-23 04:20:00|179798.5|179668.5|179810.1|179680.1|179812.8|179682.8|179793.2|179663.2|62
1724387100000|2024-08-23 04:25:00|179808.8|179678.8|179800.5|179670.5|179816.6|179686.6|179791.4|179661.4|59
1724387400000|2024-08-23 04:30:00|179799.7|179669.7|179807.8|179677.8|179818.3|179688.3|179794.8|179664.8|36
1724387700000|2024-08-23 04:35:00|179817.8|179687.8|179810.6|179680.6|179817.8|179687.8|179807.2|179677.2|18
1724388000000|2024-08-23 04:40:00|179813.1|179683.1|179808.5|179678.5|179816.7|179686.7|179808.5|179678.5|49
1724388300000|2024-08-23 04:45:00|179802.2|179672.2|179809.5|179679.5|179817.3|179687.3|179802.2|179672.2|28
1724388600000|2024-08-23 04:50:00|179803.1|179673.1|179803.5|179673.5|179821.4|179691.4|179796.3|179666.3|40
1724388900000|2024-08-23 04:55:00|179809.9|179679.9|179809.1|179679.1|179821.2|179691.2|179803.4|179673.4|30
1724389200000|2024-08-23 05:00:00|179794.8|179664.8|179846.6|179756.6|179879.9|179765.8|179775.9|179664.8|104
1724389500000|2024-08-23 05:05:00|179846.1|179756.1|179853.9|179763.9|179879.5|179774.7|179832.1|179735.8|111
1724389800000|2024-08-23 05:10:00|179854.2|179764.2|179870.9|179780.9|179887.7|179797.7|179842.3|179734.3|77
1724390100000|2024-08-23 05:15:00|179870.8|179780.8|179883.1|179793.1|179883.2|179793.2|179867.9|179777.9|55
1724390400000|2024-08-23 05:20:00|179883.2|179793.2|179882.8|179792.8|179887.6|179797.6|179869.2|179779.2|76
1724390700000|2024-08-23 05:25:00|179882|179792|179863.7|179773.7|179882|179792|179861.2|179771.2|83
1724391000000|2024-08-23 05:30:00|179864.4|179774.4|179855.4|179765.4|179871.7|179781.7|179851.2|179761.2|55
1724391300000|2024-08-23 05:35:00|179863.6|179773.6|179814.3|179724.3|179868|179775|179812.9|179709.8|110
1724391600000|2024-08-23 05:40:00|179814.4|179724.4|179845|179755|179869.6|179758.9|179814.2|179724.2|80
1724391900000|2024-08-23 05:45:00|179849|179759|179850.7|179760.7|179855.6|179765.6|179843.4|179753.4|46
1724392200000|2024-08-23 05:50:00|179873.2|179743.2|179907|179817|179911|179817|179835.4|179733.2|57
1724392500000|2024-08-23 05:55:00|179912|179822|179896.3|179806.3|179912|179822|179894|179804|91
1724392800000|2024-08-23 06:00:00|179900|179810|179934.5|179844.5|179951|179861|179883.4|179793.4|275
1724393100000|2024-08-23 06:05:00|179934.7|179844.7|179926.5|179836.5|179949.7|179859.7|179900.7|179810.7|148
1724393400000|2024-08-23 06:10:00|179925.4|179835.4|180067.5|179977.5|180083.7|179993.7|179925.4|179835.4|241
1724393700000|2024-08-23 06:15:00|180066.5|179976.5|180162.3|180072.3|180163|180073|180065.8|179975.8|244
1724394000000|2024-08-23 06:20:00|180166.4|180076.4|180090|180000|180219.2|180129.2|180074.3|179984.3|311
1724394300000|2024-08-23 06:25:00|180089.9|179999.9|180054.5|179964.5|180090|180000|180039.7|179949.7|273
1724394600000|2024-08-23 06:30:00|180053.7|179963.7|180048.9|179958.9|180083.3|179993.3|180044.4|179954.4|222
1724394900000|2024-08-23 06:35:00|180052.6|179962.6|179962.5|179872.5|180054.5|179964.5|179962.1|179872.1|171
1724395200000|2024-08-23 06:40:00|179963.7|179873.7|179836.5|179746.5|179963.7|179873.7|179831.8|179741.8|357
1724395500000|2024-08-23 06:45:00|179842.9|179752.9|179832.2|179742.2|179872.6|179782.6|179826.2|179736.2|258
1724395800000|2024-08-23 06:50:00|179832.3|179742.3|179668.9|179578.9|179833|179743|179647.3|179557.3|412
1724396100000|2024-08-23 06:55:00|179669|179579|179740.1|179650.1|179743.8|179653.8|179637|179547|334
1724396400000|2024-08-23 07:00:00|179740|179650|179762.9|179672.9|179879.2|179789.2|179737.4|179647.4|395
1724396700000|2024-08-23 07:05:00|179761|179671|179714.7|179624.7|179771.8|179681.8|179692.3|179602.3|332
1724397000000|2024-08-23 07:10:00|179715.7|179625.7|179692.9|179602.9|179772.3|179682.3|179660|179570|261
1724397300000|2024-08-23 07:15:00|179693|179603|179914.3|179824.3|179998.3|179908.3|179684|179594|514
1724397600000|2024-08-23 07:20:00|179910|179820|179933.9|179843.9|179946.8|179856.8|179822.6|179732.6|329
1724397900000|2024-08-23 07:25:00|179936.4|179846.4|179859.3|179769.3|179987.5|179897.5|179830.7|179740.7|325
1724398200000|2024-08-23 07:30:00|179860.4|179770.4|179826.9|179736.9|179881.6|179791.6|179823.4|179733.4|284
1724398500000|2024-08-23 07:35:00|179829.1|179739.1|179848.9|179758.9|179856.3|179766.3|179777.5|179687.5|188
1724398800000|2024-08-23 07:40:00|179848.8|179758.8|179838.9|179748.9|179889.8|179799.8|179829.6|179739.6|278
1724399100000|2024-08-23 07:45:00|179837.6|179747.6|179770.7|179680.7|179854.2|179764.2|179760.8|179670.8|287
1724399400000|2024-08-23 07:50:00|179769.8|179679.8|179729.7|179639.7|179880.5|179790.5|179722.4|179632.4|265
1724399700000|2024-08-23 07:55:00|179727.8|179637.8|179612.9|179522.9|179727.8|179637.8|179600.2|179510.2|309
1724400000000|2024-08-23 08:00:00|179605.7|179515.7|179610.8|179520.8|179653.2|179563.2|179594.2|179504.2|269
1724400300000|2024-08-23 08:05:00|179610.9|179520.9|179635.2|179545.2|179673.4|179583.4|179606.2|179516.2|235
1724400600000|2024-08-23 08:10:00|179635.3|179545.3|179623|179533|179662.4|179572.4|179619.3|179529.3|231
1724400900000|2024-08-23 08:15:00|179622.1|179532.1|179656.6|179566.6|179709.4|179619.4|179622.1|179532.1|279
1724401200000|2024-08-23 08:20:00|179656.7|179566.7|179534|179444|179677|179587|179518.6|179428.6|273
1724401500000|2024-08-23 08:25:00|179535.7|179445.7|179578.2|179488.2|179601.6|179511.6|179477|179387|279
1724401800000|2024-08-23 08:30:00|179577.7|179487.7|179567.9|179477.9|179646.2|179556.2|179524.3|179434.3|315
1724402100000|2024-08-23 08:35:00|179565.4|179475.4|179548.2|179458.2|179601.7|179511.7|179513.1|179423.1|295
1724402400000|2024-08-23 08:40:00|179549.1|179459.1|179429.6|179339.6|179556.2|179466.2|179398.3|179308.3|226
1724402700000|2024-08-23 08:45:00|179430.8|179340.8|179319.9|179229.9|179430.8|179340.8|179183.9|179093.9|401
1724403000000|2024-08-23 08:50:00|179318.5|179228.5|179320.9|179230.9|179429.4|179339.4|179301.2|179211.2|278
1724403300000|2024-08-23 08:55:00|179321.4|179231.4|179386.4|179296.4|179430.8|179340.8|179318.2|179228.2|379
1724403600000|2024-08-23 09:00:00|179386.7|179296.7|179439.7|179349.7|179503.5|179413.5|179333|179243|325
1724403900000|2024-08-23 09:05:00|179439.8|179349.8|179495|179405|179519.8|179429.8|179438.1|179348.1|289
1724404200000|2024-08-23 09:10:00|179495.1|179405.1|179414.2|179324.2|179498.1|179408.1|179385.1|179295.1|272
1724404500000|2024-08-23 09:15:00|179409.7|179319.7|179356.3|179266.3|179425.3|179335.3|179315.6|179225.6|206
1724404800000|2024-08-23 09:20:00|179357.1|179267.1|179313.5|179223.5|179368.2|179278.2|179271.5|179181.5|261
1724405100000|2024-08-23 09:25:00|179313.6|179223.6|179271.6|179181.6|179325|179235|179267.5|179177.5|248
1724405400000|2024-08-23 09:30:00|179273.3|179183.3|179291.8|179201.8|179369.8|179279.8|179266.7|179176.7|337
1724405700000|2024-08-23 09:35:00|179293.3|179203.3|179267.4|179177.4|179310.3|179220.3|179266.3|179176.3|183
1724406000000|2024-08-23 09:40:00|179269.1|179179.1|179272.4|179182.4|179289.9|179199.9|179263.4|179173.4|205
1724406300000|2024-08-23 09:45:00|179271.8|179181.8|179242.9|179152.9|179297.5|179207.5|179240.3|179150.3|185
1724406600000|2024-08-23 09:50:00|179243.7|179153.7|179303.1|179213.1|179359.4|179269.4|179237.9|179147.9|263
1724406900000|2024-08-23 09:55:00|179301.4|179211.4|179445.3|179355.3|179446.2|179356.2|179301.4|179211.4|229
1724407200000|2024-08-23 10:00:00|179441.1|179351.1|179448.3|179358.3|179480.1|179390.1|179434.7|179344.7|430
1724407500000|2024-08-23 10:05:00|179448.8|179358.8|179308.2|179218.2|179450.3|179360.3|179285.5|179195.5|219
1724407800000|2024-08-23 10:10:00|179308.3|179218.3|179426.3|179336.3|179428.8|179338.8|179274|179184|273
1724408100000|2024-08-23 10:15:00|179426.4|179336.4|179332.3|179242.3|179435|179345|179320.2|179230.2|187
1724408400000|2024-08-23 10:20:00|179318.9|179228.9|179267.9|179177.9|179324.1|179234.1|179235.9|179145.9|281
1724408700000|2024-08-23 10:25:00|179264.8|179174.8|179481.4|179391.4|179499.8|179409.8|179261.6|179171.6|284
1724409000000|2024-08-23 10:30:00|179479.1|179389.1|179336.9|179246.9|179485.3|179395.3|179335.3|179245.3|229
1724409300000|2024-08-23 10:35:00|179338.6|179248.6|179345.2|179255.2|179362.3|179272.3|179327.6|179237.6|149
1724409600000|2024-08-23 10:40:00|179350.3|179260.3|179321.9|179231.9|179351.9|179261.9|179266.9|179176.9|189
1724409900000|2024-08-23 10:45:00|179321.6|179231.6|179388.2|179298.2|179388.6|179298.6|179280|179190|215
1724410200000|2024-08-23 10:50:00|179386.5|179296.5|179343|179253|179389.1|179299.1|179342.2|179252.2|142
1724410500000|2024-08-23 10:55:00|179345.3|179255.3|179468|179378|179480.5|179390.5|179340.7|179250.7|181
1724410800000|2024-08-23 11:00:00|179471.3|179381.3|179419.2|179329.2|179520|179430|179408.2|179318.2|270
1724411100000|2024-08-23 11:05:00|179419.4|179329.4|179379.8|179289.8|179419.4|179329.4|179375.3|179285.3|202
1724411400000|2024-08-23 11:10:00|179382.3|179292.3|179397.6|179307.6|179403.1|179313.1|179368.4|179278.4|123
1724411700000|2024-08-23 11:15:00|179397.4|179307.4|179411.1|179321.1|179431.8|179341.8|179384.1|179294.1|95
1724412000000|2024-08-23 11:20:00|179408.1|179318.1|179493.7|179403.7|179495|179405|179403.8|179313.8|137
1724412300000|2024-08-23 11:25:00|179493.6|179403.6|179470.8|179380.8|179505.1|179415.1|179464.8|179374.8|201
1724412600000|2024-08-23 11:30:00|179466.5|179376.5|179457.7|179367.7|179497.9|179407.9|179455.5|179365.5|138
1724412900000|2024-08-23 11:35:00|179458|179368|179476.4|179386.4|179492.1|179402.1|179448.8|179358.8|167
1724413200000|2024-08-23 11:40:00|179479|179389|179479.1|179389.1|179502.7|179412.7|179473.4|179383.4|121
1724413500000|2024-08-23 11:45:00|179476.7|179386.7|179496.5|179406.5|179498.6|179408.6|179414.6|179324.6|159
1724413800000|2024-08-23 11:50:00|179495.7|179405.7|179546.8|179456.8|179551|179461|179469|179379|163
1724414100000|2024-08-23 11:55:00|179546.7|179456.7|179559.1|179469.1|179568.6|179478.6|179537.8|179447.8|231
1724414400000|2024-08-23 12:00:00|179558|179468|179619.9|179529.9|179621.2|179531.2|179551.9|179461.9|305
1724414700000|2024-08-23 12:05:00|179620.6|179530.6|179518|179428|179620.6|179530.6|179501.7|179411.7|264
1724415000000|2024-08-23 12:10:00|179518.5|179428.5|179516.4|179426.4|179533.3|179443.3|179482.4|179392.4|260
1724415300000|2024-08-23 12:15:00|179514.7|179424.7|179659.6|179569.6|179674|179584|179510.8|179420.8|369
1724415600000|2024-08-23 12:20:00|179657.7|179567.7|179666.5|179576.5|179678.7|179588.7|179560.3|179470.3|368
1724415900000|2024-08-23 12:25:00|179667.4|179577.4|179590.9|179500.9|179673.8|179583.8|179585.8|179495.8|275
1724416200000|2024-08-23 12:30:00|179589.5|179499.5|179662|179572|179662|179572|179558.5|179468.5|288
1724416500000|2024-08-23 12:35:00|179654.5|179564.5|179650.9|179560.9|179755|179665|179632.6|179542.6|310
1724416800000|2024-08-23 12:40:00|179651.8|179561.8|179603.3|179513.3|179651.8|179561.8|179578.1|179488.1|257
1724417100000|2024-08-23 12:45:00|179599.7|179509.7|179638.2|179548.2|179695.7|179605.7|179587.4|179497.4|335
1724417400000|2024-08-23 12:50:00|179639.3|179549.3|179621.7|179531.7|179657.2|179567.2|179572.1|179482.1|367
1724417700000|2024-08-23 12:55:00|179620.3|179530.3|179655.3|179565.3|179700.5|179610.5|179594.6|179504.6|278
1724418000000|2024-08-23 13:00:00|179659.5|179569.5|179692.8|179602.8|179697|179607|179646.6|179556.6|334
1724418300000|2024-08-23 13:05:00|179691.4|179601.4|179712.4|179622.4|179777.9|179687.9|179687.9|179597.9|248
1724418600000|2024-08-23 13:10:00|179710.3|179620.3|179727.5|179637.5|179743|179653|179705.4|179615.4|176
1724418900000|2024-08-23 13:15:00|179725.9|179635.9|179728.3|179638.3|179756.2|179666.2|179669.9|179579.9|282
1724419200000|2024-08-23 13:20:00|179728.7|179638.7|179713.7|179623.7|179737|179647|179682.7|179592.7|353
1724419500000|2024-08-23 13:25:00|179714.7|179624.7|179492.6|179402.6|179725.1|179635.1|179482.5|179392.5|432
1724419800000|2024-08-23 13:30:00|179494|179404|179635.8|179545.8|179656.2|179566.2|179465.8|179375.8|446
1724420100000|2024-08-23 13:35:00|179635.7|179545.7|179546.9|179456.9|179663.4|179573.4|179542.3|179452.3|502
1724420400000|2024-08-23 13:40:00|179543.5|179453.5|179321.1|179231.1|179544.1|179454.1|179318.2|179209.4|544
1724420700000|2024-08-23 13:45:00|179321.7|179231.7|179385.3|179295.3|179418.5|179328.5|179313.9|179223.9|518
1724421000000|2024-08-23 13:50:00|179381.5|179291.5|179411.4|179321.4|179433.2|179343.2|179366.7|179276.7|421
1724421300000|2024-08-23 13:55:00|179411.7|179321.7|179293.8|179163.8|179422.1|179332.1|179185.3|179095.3|441
1724421600000|2024-08-23 14:00:00|179290.3|179160.3|178115.3|177985.3|179389|179184|178115.3|177985.3|854
1724421900000|2024-08-23 14:05:00|178114.4|177984.4|178276.7|178146.7|178417.5|178303.3|178103.4|177974.1|818
1724422200000|2024-08-23 14:10:00|178276|178146|177657.6|177527.6|178276.2|178146.2|177614.6|177484.6|925
1724422500000|2024-08-23 14:15:00|177658.3|177528.3|178219.4|178089.4|178302.2|178172.2|177651.6|177521.6|790
1724422800000|2024-08-23 14:20:00|178221.5|178091.5|178139.1|178009.1|178292.4|178162.4|177966.1|177836.1|694
1724423100000|2024-08-23 14:25:00|178138.4|178008.4|177587.1|177457.1|178148|178033.6|177566|177457.1|616
1724423400000|2024-08-23 14:30:00|177564.6|177474.6|177573.2|177483.2|177732.7|177627.4|177503.4|177413.4|632
1724423700000|2024-08-23 14:35:00|177576.1|177486.1|177755.4|177625.4|177948.5|177858.5|177576.1|177486.1|763
1724424000000|2024-08-23 14:40:00|177753.1|177623.1|177756|177666|177901.7|177788.1|177716.8|177622.6|755
1724424300000|2024-08-23 14:45:00|177753|177663|178052.6|177962.6|178069.7|177979.7|177731.2|177641.2|717
1724424600000|2024-08-23 14:50:00|178055.1|177965.1|177773|177683|178061.7|177971.7|177771.9|177681.9|832
1724424900000|2024-08-23 14:55:00|177773.4|177683.4|177839.1|177749.1|177844.8|177754.8|177749.2|177659.2|760
1724425200000|2024-08-23 15:00:00|177840.3|177750.3|177603.9|177513.9|177896.8|177806.8|177599.1|177493|712
1724425500000|2024-08-23 15:05:00|177605.5|177515.5|177527.2|177437.2|177654.2|177564.2|177508|177418|648
1724425800000|2024-08-23 15:10:00|177528.3|177438.3|177295.5|177205.5|177551.9|177461.9|177274.5|177184.5|818
1724426100000|2024-08-23 15:15:00|177294.8|177204.8|177202.9|177112.9|177359.6|177269.6|177199.3|177109.3|589
1724426400000|2024-08-23 15:20:00|177207|177117|177100.2|177010.2|177208.6|177118.6|177023.9|176933.9|467
1724426700000|2024-08-23 15:25:00|177099.5|177009.5|177204.6|177114.6|177205.7|177115.7|177061.8|176971.8|550
1724427000000|2024-08-23 15:30:00|177206.1|177116.1|177184.2|177094.2|177260.6|177170.6|177109.2|177019.2|560
1724427300000|2024-08-23 15:35:00|177180.4|177090.4|177102.9|177012.9|177189.2|177099.2|177018.7|176928.7|568
1724427600000|2024-08-23 15:40:00|177103.5|177013.5|177214.5|177124.5|177241.9|177151.9|177040.3|176950.3|685
1724427900000|2024-08-23 15:45:00|177214.8|177124.8|177243.8|177153.8|177272.7|177182.7|177156.1|177066.1|636
1724428200000|2024-08-23 15:50:00|177243.7|177153.7|177409|177319|177455|177365|177219|177129|644
1724428500000|2024-08-23 15:55:00|177408.5|177318.5|177407.5|177317.5|177432.2|177342.2|177257.5|177167.5|614
1724428800000|2024-08-23 16:00:00|177405.5|177315.5|177390.5|177300.5|177428.7|177338.7|177355|177265|572
1724429100000|2024-08-23 16:05:00|177393.2|177303.2|177360.2|177270.2|177508.5|177418.5|177352.3|177262.3|530
1724429400000|2024-08-23 16:10:00|177360.4|177270.4|177411|177321|177424.2|177334.2|177354.7|177264.7|337
1724429700000|2024-08-23 16:15:00|177404.5|177314.5|177298.8|177208.8|177499.3|177409.3|177294.5|177204.5|402
1724430000000|2024-08-23 16:20:00|177297|177207|177362.6|177272.6|177398.1|177308.1|177282|177192|312
1724430300000|2024-08-23 16:25:00|177365.3|177275.3|177327.6|177237.6|177438.8|177348.8|177316.8|177226.8|408
1724430600000|2024-08-23 16:30:00|177329.7|177239.7|177189.9|177099.9|177333.3|177243.3|177185.1|177095.1|321
1724430900000|2024-08-23 16:35:00|177188.8|177098.8|177239.2|177149.2|177251.6|177161.6|177157.2|177067.2|332
1724431200000|2024-08-23 16:40:00|177239.1|177149.1|177325.5|177235.5|177334.3|177244.3|177231.9|177141.9|367
1724431500000|2024-08-23 16:45:00|177325.9|177235.9|177263.9|177133.9|177336.1|177246.1|177232.2|177119.3|354
1724431800000|2024-08-23 16:50:00|177267.9|177137.9|177272.3|177142.3|177285.2|177158.8|177230.7|177115.9|340
1724432100000|2024-08-23 16:55:00|177272.4|177142.4|177273|177183|177319.6|177211.9|177254.9|177142.4|292
1724432400000|2024-08-23 17:00:00|177276.6|177186.6|177318.9|177228.9|177353.3|177263.3|177255.3|177165.3|300
1724432700000|2024-08-23 17:05:00|177320.2|177230.2|177221|177091|177320.2|177230.2|177210.6|177089.8|300
1724433000000|2024-08-23 17:10:00|177219.5|177089.5|177222.6|177132.6|177249.9|177159.9|177191.8|177084.8|239
1724433300000|2024-08-23 17:15:00|177222.5|177132.5|177242.3|177152.3|177252.1|177162.1|177184.8|177094.8|241
1724433600000|2024-08-23 17:20:00|177210.9|177080.9|177193.5|177103.5|177210.9|177108.7|177156.1|177066.1|300
1724433900000|2024-08-23 17:25:00|177188.5|177098.5|177182.7|177092.7|177189.3|177099.3|177161|177071|223
1724434200000|2024-08-23 17:30:00|177184.6|177094.6|177120.3|177030.3|177198.4|177108.4|177117.4|177027.4|161
1724434500000|2024-08-23 17:35:00|177120.4|177030.4|177139|177049|177148.1|177058.1|177120.4|177030.4|166
1724434800000|2024-08-23 17:40:00|177138.6|177048.6|177096|177006|177141.8|177051.8|177087.8|176997.8|149
1724435100000|2024-08-23 17:45:00|177093.9|177003.9|177104.5|177014.5|177118|177028|177089.3|176999.3|183
1724435400000|2024-08-23 17:50:00|177104.4|177014.4|177083.1|176993.1|177106.5|177016.5|177081.4|176991.4|185
1724435700000|2024-08-23 17:55:00|177084.1|176994.1|177088.9|176998.9|177102.1|177012.1|177078.2|176988.2|177
1724436000000|2024-08-23 18:00:00|177084.2|176994.2|177100.9|177010.9|177123.6|177033.6|177084.2|176994.2|180
1724436300000|2024-08-23 18:05:00|177102|177012|177077.3|176987.3|177106.5|177016.5|177059.6|176969.6|185
1724436600000|2024-08-23 18:10:00|177076.8|176986.8|177087.1|176997.1|177120.5|177030.5|177065.1|176975.1|217
1724436900000|2024-08-23 18:15:00|177087|176997|177093.6|177003.6|177113.4|177023.4|177080.1|176990.1|185
1724437200000|2024-08-23 18:20:00|177095.1|177005.1|177147.2|177057.2|177170.5|177080.5|177091.2|177001.2|162
1724437500000|2024-08-23 18:25:00|177147.3|177057.3|177095.3|177005.3|177150.1|177060.1|177077.6|176987.6|179
1724437800000|2024-08-23 18:30:00|177097.1|177007.1|177119.1|177029.1|177120|177030|177095.3|177005.3|152
1724438100000|2024-08-23 18:35:00|177119.6|177029.6|177112.3|177022.3|177122.3|177032.3|177093|177003|169
1724438400000|2024-08-23 18:40:00|177110.5|177020.5|177129.4|177039.4|177134.7|177044.7|177104.4|177014.4|146
1724438700000|2024-08-23 18:45:00|177129.3|177039.3|177142.4|177052.4|177144.1|177054.1|177127.6|177037.6|119
1724439000000|2024-08-23 18:50:00|177140.5|177050.5|177166.8|177076.8|177172.4|177082.4|177140.5|177050.5|129
1724439300000|2024-08-23 18:55:00|177167|177077|177142.6|177052.6|177167.4|177077.4|177102.4|177012.4|219
1724439600000|2024-08-23 19:00:00|177156.6|177066.6|177166.1|177076.1|177174.6|177084.6|177150.8|177060.8|189
1724439900000|2024-08-23 19:05:00|177167.9|177077.9|177175.4|177085.4|177278.5|177167.1|177153.9|177063.9|204
1724440200000|2024-08-23 19:10:00|177175|177085|177138.7|177048.7|177179.8|177089.8|177132.5|177042.5|222
1724440500000|2024-08-23 19:15:00|177138.6|177048.6|177138.2|177048.2|177141.3|177051.3|177127.9|177037.9|171
1724440800000|2024-08-23 19:20:00|177138.7|177048.7|177215.8|177125.8|177219.7|177129.7|177134.2|177044.2|178
1724441100000|2024-08-23 19:25:00|177218.8|177128.8|177105.9|176975.9|177223.1|177133.1|177104.9|176974.9|125
1724441400000|2024-08-23 19:30:00|177105.4|176975.4|177049.4|176959.4|177112.3|176994.3|177029|176939|174
1724441700000|2024-08-23 19:35:00|177049.5|176959.5|177120.2|176990.2|177133.9|177021.2|177049.2|176959.2|236
1724442000000|2024-08-23 19:40:00|177120.4|176990.4|177136.2|177046.2|177176.7|177063.5|177118.5|176988.5|196
1724442300000|2024-08-23 19:45:00|177136.7|177046.7|177069.5|176979.5|177147|177057|177068.2|176978.2|138
1724442600000|2024-08-23 19:50:00|177068.3|176978.3|177015.7|176925.7|177070.6|176980.6|177009.9|176919.9|149
1724442900000|2024-08-23 19:55:00|177012.4|176922.4|177140.1|177050.1|177149.9|177059.9|176967.9|176877.9|323
1724443200000|2024-08-23 20:00:00|177143.9|177053.9|177109.4|176979.4|177149.5|177059.5|177081.4|176979.4|370
1724443500000|2024-08-23 20:05:00|177109.3|176979.3|177116.8|177026.8|177125.4|177032.2|177105.4|176979.3|54
1724443800000|2024-08-23 20:10:00|177115.3|177025.3|177156.9|177026.9|177156.9|177033.1|177106.6|176996.9|43
1724444100000|2024-08-23 20:15:00|177158.2|177028.2|177160.1|177030.1|177169.1|177058.1|177141.5|177027.7|51
1724444400000|2024-08-23 20:20:00|177163.1|177033.1|177161.4|177031.4|177211.2|177081.2|177117.9|177013.4|73
1724444700000|2024-08-23 20:25:00|177162.2|177032.2|177132.6|177002.6|177224.4|177094.4|177115.7|176985.7|1085
1724445000000|2024-08-23 20:30:00|177133.3|177003.3|177174.9|177044.9|177233.9|177103.9|177094.4|176964.4|1088
1724445300000|2024-08-23 20:35:00|177175.1|177045.1|177186.2|177056.2|177226.3|177096.3|177145.2|177015.2|1191
1724445600000|2024-08-23 20:40:00|177180|177050|177259.7|176988.2|177259.7|177117|177091.2|176961.2|1180
1724445900000|2024-08-23 20:45:00|177157.4|177027.4|177174|177044|177268.8|177102.1|177111.7|176904.7|1102
1724446200000|2024-08-23 20:50:00|177168.6|177038.6|177267|176963.9|177346.9|177135.3|177128.5|176888.8|974
1724446500000|2024-08-23 20:55:00|177284.7|176973.7|177351.7|177009.7|177399.1|177121.4|177118.1|176894.6|948
1724616000000|2024-08-25 20:00:00|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|1
1724619300000|2024-08-25 20:55:00|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|1
1724622600000|2024-08-25 21:50:00|177445.4|177103.4|177454.4|177112.4|177454.4|177112.4|177445.4|177103.4|24
1724622900000|2024-08-25 21:55:00|177454.8|177112.8|177445.4|177103.4|177481.6|177139.6|177445.4|177103.4|4
1724623200000|2024-08-25 22:00:00|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|1
1724623500000|2024-08-25 22:05:00|177445.4|177103.4|177446|177104|177448.8|177106.8|177370.6|177028.6|23
1724624100000|2024-08-25 22:15:00|177321|176979|177321|176979|177321|176979|177320.9|176978.9|9
1724624400000|2024-08-25 22:20:00|177321.1|176979.1|177321|176979|177321.1|176979.1|177271|176929|17
1724624700000|2024-08-25 22:25:00|177321.1|176979.1|177321|176979|177322|176980|177305|176963|44
1724625000000|2024-08-25 22:30:00|177320.9|176978.9|177321|176979|177321.2|176979.2|177320.3|176978.3|41
1724625300000|2024-08-25 22:35:00|177321.1|176979.1|177321|176979|177321.2|176979.2|177320.9|176978.9|12
1724625600000|2024-08-25 22:40:00|177320.8|176978.8|177281|176939|177322|176980|177280.9|176938.9|29
1724625900000|2024-08-25 22:45:00|177281.2|176939.2|177321|176979|177321.4|176979.4|177280.8|176938.8|63
1724626200000|2024-08-25 22:50:00|177320.9|176978.9|177281|176939|177321.2|176979.2|177280.9|176938.9|48
1724626500000|2024-08-25 22:55:00|177321.9|176979.9|177701|177359|177751.7|177409.7|177280.9|176938.9|132
1724626800000|2024-08-25 23:00:00|177680.6|177338.6|177547.4|177293.3|177707.3|177365.3|177545.6|177203.6|106
1724627100000|2024-08-25 23:05:00|177541.5|177294.2|177536.4|177406.4|177600|177424.9|177525.4|177292.4|91
1724627400000|2024-08-25 23:10:00|177535.7|177405.7|177442.3|177312.3|177539.9|177409.9|177442.3|177312.3|162
1724627700000|2024-08-25 23:15:00|177440.9|177310.9|177533.6|177403.6|177538.6|177408.6|177414|177230|108
1724628000000|2024-08-25 23:20:00|177533.7|177403.7|177548.9|177418.9|177609.2|177452.4|177517.2|177375.5|193
1724628300000|2024-08-25 23:25:00|177548.4|177418.4|177556|177426|177612.2|177441.2|177546.1|177387.1|142
1724628600000|2024-08-25 23:30:00|177555.5|177425.5|177558|177428|177603.1|177430.4|177542.5|177368.3|93
1724628900000|2024-08-25 23:35:00|177558.9|177428.9|177646.1|177393|177646.1|177464.3|177546.4|177393|77
1724629200000|2024-08-25 23:40:00|177647.5|177392.7|177547.6|177417.6|177647.5|177441.6|177544.9|177381.4|44
1724629500000|2024-08-25 23:45:00|177601.2|177392.9|177551.1|177421.1|177601.2|177423.9|177545.1|177382.7|20
1724629800000|2024-08-25 23:50:00|177607|177393.9|177547|177417|177612.9|177421.1|177538.8|177381.4|114
1724630100000|2024-08-25 23:55:00|177545.1|177415.1|177565.7|177435.7|177613|177436.1|177538.4|177379.6|201
1724630400000|2024-08-26 00:00:00|177561.6|177431.6|177552.9|177422.9|177671.4|177483.9|177550.6|177387.9|101
1724630700000|2024-08-26 00:05:00|177541.8|177411.8|177554.9|177424.9|177612.4|177430.4|177540.8|177382.3|73
1724631000000|2024-08-26 00:10:00|177554.3|177424.3|177531.3|177316.1|177606.4|177436.2|177474.9|177314.5|54
1724631300000|2024-08-26 00:15:00|177484|177354|177383.3|177152|177532.3|177354.5|177367|177143|46
1724631600000|2024-08-26 00:20:00|177375|177157.3|177382.2|177155.6|177388.2|177158.9|177353.5|177138.5|30
1724631900000|2024-08-26 00:25:00|177388.2|177152.5|177398.6|177170.5|177401.7|177235.1|177349.5|177132.3|78
1724632200000|2024-08-26 00:30:00|177397.2|177171.2|177305.3|177175.3|177398.4|177216|177279.1|177067.3|99
1724632500000|2024-08-26 00:35:00|177358.7|177138.6|177357.8|177141.6|177372.6|177196.2|177307.7|177138.6|63
1724632800000|2024-08-26 00:40:00|177355.4|177144.2|177305.6|177088.5|177364.6|177197.8|177238.1|177081.2|103
1724633100000|2024-08-26 00:45:00|177291.2|177087.9|177301.1|177083.7|177304.4|177108.3|177235.7|177078.4|31
1724633400000|2024-08-26 00:50:00|177304.2|177086.6|177235|177105|177304.2|177117.1|177235|177077.4|26
1724633700000|2024-08-26 00:55:00|177289|177087|177342.9|177136|177357.8|177173.8|177235|177078.6|102
1724634000000|2024-08-26 01:00:00|177308.8|177178.8|177293|177078.4|177360.7|177184.2|177227|177078|121
1724634300000|2024-08-26 01:05:00|177284.3|177066.7|177143.2|176919|177304|177130.1|177097.7|176918.6|143
1724634600000|2024-08-26 01:10:00|177139.2|176924.6|177130.6|176900|177146.4|176960|177067.6|176896.1|88
1724634900000|2024-08-26 01:15:00|177130.5|176922|177123.8|176893.8|177141.1|176959.2|177041.5|176873.1|254
1724635200000|2024-08-26 01:20:00|177127|176895.2|177127.5|176914.2|177135|176965.4|177088.7|176892.9|38
1724635500000|2024-08-26 01:25:00|177095.3|176914.3|177095.2|176965.2|177138.2|176967.6|177086|176894.4|33
1724635800000|2024-08-26 01:30:00|177132.9|176922.1|177134.1|176926.2|177147.4|176935.4|177105.8|176895.1|41
1724636100000|2024-08-26 01:35:00|177112.6|176904.9|177196.2|177066.2|177279.7|177120.2|177111.2|176904.9|80
1724636400000|2024-08-26 01:40:00|177197|177067|177242|177112|177269.1|177117.2|177197|177066.3|50
1724636700000|2024-08-26 01:45:00|177278.5|177076.3|177241.9|177111.9|177279.3|177112.2|177219|177066.7|45
1724637000000|2024-08-26 01:50:00|177240.7|177110.7|177240|177110|177241.8|177111.8|177231.5|177101.5|27
1724637300000|2024-08-26 01:55:00|177240.2|177110.2|177201.6|177071.6|177272.8|177110.2|177184.3|177044.1|46
1724637600000|2024-08-26 02:00:00|177202|177072|177190.1|177060.1|177228.1|177072.9|177165.6|176998.3|102
1724637900000|2024-08-26 02:05:00|177183.1|177053.1|177183.8|177053.8|177218.9|177078|177163.4|177011.2|89
1724638200000|2024-08-26 02:10:00|177185.7|177055.7|177177.5|177047.5|177212.5|177058.4|177164.8|177007.5|50
1724638500000|2024-08-26 02:15:00|177162.7|177032.7|177176.4|177046.4|177179.1|177049.1|177119|176989|69
1724638800000|2024-08-26 02:20:00|177167.5|177037.5|177172|177042|177185.8|177055.8|177162.1|177032.1|58
1724639100000|2024-08-26 02:25:00|177182.7|177052.7|177181.4|177051.4|177184.4|177054.4|177165.3|177035.3|39
1724639400000|2024-08-26 02:30:00|177178.3|177048.3|177178.7|177048.7|177180.1|177050.1|177167.6|177037.6|37
1724639700000|2024-08-26 02:35:00|177179.5|177049.5|177176.7|177046.7|177185.6|177055.6|177170.6|177040.6|38
1724640000000|2024-08-26 02:40:00|177182.3|177052.3|177187.6|177057.6|177188.5|177058.5|177175.5|177045.5|31
1724640300000|2024-08-26 02:45:00|177187.1|177057.1|177186|177056|177188.7|177058.7|177184.1|177054.1|37
1724640600000|2024-08-26 02:50:00|177186.6|177056.6|177208.9|177078.9|177224.2|177094.2|177186.6|177056.6|52
1724640900000|2024-08-26 02:55:00|177209.4|177079.4|177272.6|177142.6|177280.4|177150.4|177209.2|177079.2|39
1724641200000|2024-08-26 03:00:00|177273.2|177143.2|177302.3|177172.3|177351.9|177191|177250.6|177120.6|47
1724641500000|2024-08-26 03:05:00|177312.3|177182.3|177297.3|177167.3|177313.3|177183.3|177294.4|177164.4|27
1724641800000|2024-08-26 03:10:00|177299.9|177169.9|177297.1|177167.1|177310.4|177180.4|177297.1|177167.1|22
1724642100000|2024-08-26 03:15:00|177303|177173|177308.3|177178.3|177351|177208.5|177303|177136.3|21
1724642400000|2024-08-26 03:20:00|177331.3|177201.3|177310|177180|177331.3|177201.3|177300.6|177170.6|31
1724642700000|2024-08-26 03:25:00|177309.9|177179.9|177305.1|177175.1|177325.7|177195.7|177304.5|177174.5|33
1724643000000|2024-08-26 03:30:00|177325.5|177195.5|177311.1|177181.1|177363.8|177197.2|177303.7|177146.2|23
1724643300000|2024-08-26 03:35:00|177327.1|177197.1|177314|177184|177402.8|177256.6|177302.6|177138.9|106
1724643600000|2024-08-26 03:40:00|177314.1|177184.1|177367.7|177237.7|177397.1|177267.1|177302.2|177172.2|48
1724643900000|2024-08-26 03:45:00|177372.6|177242.6|177517.6|177387.6|177517.6|177387.6|177367.6|177233.4|134
1724644200000|2024-08-26 03:50:00|177506.2|177376.2|177521.3|177391.3|177554|177424|177506.2|177376.2|56
1724644500000|2024-08-26 03:55:00|177517.9|177387.9|177526.8|177396.8|177530.3|177400.3|177512.4|177382.4|51
1724644800000|2024-08-26 04:00:00|177516.6|177386.6|177517.8|177387.8|177530.7|177400.7|177512.2|177382.2|133
1724645100000|2024-08-26 04:05:00|177527.7|177397.7|177525.9|177395.9|177535.5|177405.5|177516|177386|48
1724645400000|2024-08-26 04:10:00|177516|177386|177516.3|177386.3|177539.5|177409.5|177494.8|177364.8|86
1724645700000|2024-08-26 04:15:00|177513.8|177383.8|177521.4|177391.4|177529.2|177399.2|177513.8|177383.8|39
1724646000000|2024-08-26 04:20:00|177521.9|177391.9|177505.6|177375.6|177527.3|177397.3|177501.2|177371.2|63
1724646300000|2024-08-26 04:25:00|177506.1|177376.1|177518.7|177388.7|177547.8|177417.8|177506.1|177376.1|45
1724646600000|2024-08-26 04:30:00|177523.6|177393.6|177521.1|177391.1|177540.1|177410.1|177518.8|177388.8|27
1724646900000|2024-08-26 04:35:00|177526.8|177396.8|177521.4|177391.4|177539|177409|177518.1|177388.1|32
1724647200000|2024-08-26 04:40:00|177527.8|177397.8|177540.3|177410.3|177540.3|177410.3|177519.5|177389.5|29
1724647500000|2024-08-26 04:45:00|177528.4|177398.4|177521.9|177391.9|177541.6|177411.6|177521.5|177391.5|23
1724647800000|2024-08-26 04:50:00|177529.1|177399.1|177535.2|177405.2|177542.3|177412.3|177521.9|177391.9|30
1724648100000|2024-08-26 04:55:00|177528.5|177398.5|177600.5|177470.5|177607.1|177477.1|177528.5|177398.5|60
1724648400000|2024-08-26 05:00:00|177600|177470|177652.1|177522.1|177692.2|177582.9|177596.3|177466.3|296
1724648700000|2024-08-26 05:05:00|177649.5|177519.5|177624.7|177534.7|177650.9|177543.8|177611.3|177481.3|166
1724649000000|2024-08-26 05:10:00|177625.9|177535.9|177635.5|177545.5|177682.7|177565.1|177625.7|177508.5|118
1724649300000|2024-08-26 05:15:00|177635.3|177545.3|177602.9|177512.9|177643|177553|177597.7|177491.4|97
1724649600000|2024-08-26 05:20:00|177613.7|177523.7|177630.9|177500.9|177630.9|177527.9|177598.1|177487.9|70
1724649900000|2024-08-26 05:25:00|177628.9|177498.9|177627.3|177497.3|177650.3|177560.3|177605.1|177497.3|91
1724650200000|2024-08-26 05:30:00|177603.4|177513.4|177597.8|177507.8|177630.5|177523.2|177578.2|177461.1|144
1724650500000|2024-08-26 05:35:00|177603.6|177513.6|177619.9|177529.9|177635.7|177535.6|177598.5|177496.1|87
1724650800000|2024-08-26 05:40:00|177618.4|177528.4|177607.8|177477.8|177637.3|177539.3|177597.6|177468.8|229
1724651100000|2024-08-26 05:45:00|177605.4|177475.4|177564|177434|177605.6|177475.6|177534.8|177410|159
1724651400000|2024-08-26 05:50:00|177563.3|177433.3|177592.8|177462.8|177604.9|177474.9|177529.3|177433.3|143
1724651700000|2024-08-26 05:55:00|177591.9|177461.9|177583|177453|177610.4|177480.4|177545.4|177445.8|406
1724652000000|2024-08-26 06:00:00|177582.3|177452.3|177639.9|177549.9|177652.2|177562.2|177536.8|177442.6|391
1724652300000|2024-08-26 06:05:00|177642.5|177552.5|177644.3|177554.3|177669.1|177579.1|177579.1|177489.1|276
1724652600000|2024-08-26 06:10:00|177643.3|177553.3|177718.6|177628.6|177766.4|177676.4|177608.6|177518.6|349
1724652900000|2024-08-26 06:15:00|177718.3|177628.3|177746.3|177656.3|177794.7|177704.7|177713.9|177623.9|338
1724653200000|2024-08-26 06:20:00|177748.4|177658.4|177850.4|177760.4|177856.8|177766.8|177704.8|177614.8|332
1724653500000|2024-08-26 06:25:00|177868.2|177778.2|177760|177670|177869.4|177779.4|177740.6|177650.6|328
1724653800000|2024-08-26 06:30:00|177757.1|177667.1|177685.5|177595.5|177791.6|177701.6|177685|177595|374
1724654100000|2024-08-26 06:35:00|177686.8|177596.8|177717.8|177627.8|177752.1|177662.1|177566.2|177476.2|387
1724654400000|2024-08-26 06:40:00|177723|177633|177606.2|177516.2|177740.2|177650.2|177517.9|177427.9|355
1724654700000|2024-08-26 06:45:00|177609.1|177519.1|177602.3|177512.3|177750.8|177660.8|177586.9|177496.9|482
1724655000000|2024-08-26 06:50:00|177600.1|177510.1|177651.7|177561.7|177679.7|177589.7|177599.4|177509.4|293
1724655300000|2024-08-26 06:55:00|177652.5|177562.5|177742.5|177652.5|177770.3|177680.3|177646|177556|388
1724655600000|2024-08-26 07:00:00|177744.9|177654.9|177752.2|177662.2|177772.1|177682.1|177634|177544|481
1724655900000|2024-08-26 07:05:00|177752.5|177662.5|177835|177745|177854.6|177764.6|177693.3|177603.3|420
1724656200000|2024-08-26 07:10:00|177834.8|177744.8|177839.2|177749.2|177881.6|177791.6|177799.5|177709.5|334
1724656500000|2024-08-26 07:15:00|177841.2|177751.2|178043.2|177953.2|178070.2|177980.2|177829.5|177739.5|395
1724656800000|2024-08-26 07:20:00|178043|177953|178011.8|177921.8|178062.2|177972.2|177992.5|177902.5|476
1724657100000|2024-08-26 07:25:00|178013|177923|178195.7|178105.7|178196.8|178106.8|177985|177895|413
1724657400000|2024-08-26 07:30:00|178194.6|178104.6|178094.6|178004.6|178204.2|178114.2|178069.2|177979.2|396
1724657700000|2024-08-26 07:35:00|178092.2|178002.2|178022.5|177932.5|178092.2|178002.2|177944.4|177854.4|407
1724658000000|2024-08-26 07:40:00|178025.2|177935.2|178192.5|178102.5|178217|178127|177937.2|177847.2|414
1724658300000|2024-08-26 07:45:00|178192.3|178102.3|178174.3|178084.3|178265.2|178175.2|178172.2|178082.2|414
1724658600000|2024-08-26 07:50:00|178174.2|178084.2|178254.6|178164.6|178267.6|178177.6|178171.9|178081.9|408
1724658900000|2024-08-26 07:55:00|178256.6|178166.6|178254.2|178164.2|178284.5|178194.5|178220.5|178130.5|454
1724659200000|2024-08-26 08:00:00|178252.8|178162.8|178176.1|178086.1|178342.6|178252.6|178172.7|178082.7|482
1724659500000|2024-08-26 08:05:00|178174.2|178084.2|178079.3|177989.3|178219.7|178129.7|178058.1|177968.1|392
1724659800000|2024-08-26 08:10:00|178079.6|177989.6|178109.7|178019.7|178117.2|178027.2|178067.2|177977.2|343
1724660100000|2024-08-26 08:15:00|178109.8|178019.8|178195.6|178105.6|178209.6|178119.6|178101.3|178011.3|338
1724660400000|2024-08-26 08:20:00|178195.8|178105.8|178193.9|178103.9|178199.8|178109.8|178114.1|178024.1|350
1724660700000|2024-08-26 08:25:00|178193.2|178103.2|178122.4|178032.4|178198.6|178108.6|178078.3|177988.3|277
1724661000000|2024-08-26 08:30:00|178121.5|178031.5|178150.5|178060.5|178158.7|178068.7|178038.3|177948.3|421
1724661300000|2024-08-26 08:35:00|178148.7|178058.7|178093.9|178003.9|178150.2|178060.2|178063.8|177973.8|309
1724661600000|2024-08-26 08:40:00|178095.3|178005.3|178168.3|178078.3|178247|178157|178095.3|178005.3|323
1724661900000|2024-08-26 08:45:00|178168.4|178078.4|178170.8|178080.8|178277.6|178187.6|178140.6|178050.6|335
1724662200000|2024-08-26 08:50:00|178171.6|178081.6|178169.1|178079.1|178221.7|178131.7|178156.5|178066.5|251
1724662500000|2024-08-26 08:55:00|178173.9|178083.9|178210.5|178120.5|178217.1|178127.1|178167.4|178077.4|224
1724662800000|2024-08-26 09:00:00|178209.3|178119.3|178316.3|178226.3|178371.1|178281.1|178205.5|178115.5|280
1724663100000|2024-08-26 09:05:00|178312.7|178222.7|178258.5|178168.5|178373.1|178283.1|178213.3|178123.3|269
1724663400000|2024-08-26 09:10:00|178256.4|178166.4|178304.3|178214.3|178309.8|178219.8|178241.8|178151.8|186
1724663700000|2024-08-26 09:15:00|178303.1|178213.1|178198.5|178108.5|178312.2|178222.2|178178.5|178088.5|193
1724664000000|2024-08-26 09:20:00|178199.2|178109.2|178094.5|178004.5|178232.4|178142.4|178094.5|178004.5|189
1724664300000|2024-08-26 09:25:00|178094.3|178004.3|177935.4|177845.4|178118.2|178028.2|177919.8|177829.8|318
1724664600000|2024-08-26 09:30:00|177934.9|177844.9|178130.4|178040.4|178140.5|178050.5|177927.3|177837.3|224
1724664900000|2024-08-26 09:35:00|178126.9|178036.9|177995.6|177905.6|178126.9|178036.9|177976.1|177886.1|317
1724665200000|2024-08-26 09:40:00|178002.5|177912.5|177742|177652|178007.1|177917.1|177695.4|177605.4|402
1724665500000|2024-08-26 09:45:00|177739.5|177649.5|177880.9|177790.9|177925.5|177835.5|177708.5|177618.5|337
1724665800000|2024-08-26 09:50:00|177877.8|177787.8|177787.9|177697.9|177953.6|177863.6|177785.9|177695.9|348
1724666100000|2024-08-26 09:55:00|177786.1|177696.1|177461|177371|177787.7|177697.7|177449.2|177359.2|421
1724666400000|2024-08-26 10:00:00|177448.4|177358.4|177567.4|177477.4|177581.4|177491.4|177267|177177|586
1724666700000|2024-08-26 10:05:00|177566.2|177476.2|177459.5|177369.5|177623.8|177533.8|177422.2|177332.2|386
1724667000000|2024-08-26 10:10:00|177456.6|177366.6|177342.1|177252.1|177484|177394|177334.9|177244.9|301
1724667300000|2024-08-26 10:15:00|177344.8|177254.8|177346.2|177256.2|177374.4|177284.4|177209.4|177119.4|305
1724667600000|2024-08-26 10:20:00|177342.8|177252.8|177372.7|177282.7|177401.4|177311.4|177333.4|177243.4|234
1724667900000|2024-08-26 10:25:00|177374.1|177284.1|177353.6|177263.6|177385.7|177295.7|177344|177254|226
1724668200000|2024-08-26 10:30:00|177352.8|177262.8|177488.5|177398.5|177493.4|177403.4|177352.8|177262.8|266
1724668500000|2024-08-26 10:35:00|177488.4|177398.4|177499.4|177409.4|177513.5|177423.5|177488.4|177398.4|220
1724668800000|2024-08-26 10:40:00|177498.9|177408.9|177263.5|177173.5|177544.4|177454.4|177260.2|177170.2|371
1724669100000|2024-08-26 10:45:00|177267.7|177177.7|177391.1|177301.1|177404.7|177314.7|177261.3|177171.3|306
1724669400000|2024-08-26 10:50:00|177391.4|177301.4|177353.6|177263.6|177451|177361|177346|177256|333
1724669700000|2024-08-26 10:55:00|177353.5|177263.5|177373.1|177283.1|177392.6|177302.6|177339.9|177249.9|265
1724670000000|2024-08-26 11:00:00|177374.4|177284.4|177360.2|177270.2|177382.6|177292.6|177214|177124|356
1724670300000|2024-08-26 11:05:00|177363.1|177273.1|177361.4|177271.4|177426.4|177336.4|177343|177253|252
1724670600000|2024-08-26 11:10:00|177358.3|177268.3|177432.6|177342.6|177432.6|177342.6|177353.7|177263.7|252
1724670900000|2024-08-26 11:15:00|177433.8|177343.8|177438.3|177348.3|177465.9|177375.9|177348.5|177258.5|352
1724671200000|2024-08-26 11:20:00|177438.1|177348.1|177453.2|177363.2|177542.9|177452.9|177424.7|177334.7|332
1724671500000|2024-08-26 11:25:00|177460.3|177370.3|177529.2|177439.2|177597.3|177507.3|177453.4|177363.4|412
1724671800000|2024-08-26 11:30:00|177528.5|177438.5|177637.9|177547.9|177640.5|177550.5|177495.9|177405.9|319
1724672100000|2024-08-26 11:35:00|177635.8|177545.8|177663|177573|177689.9|177599.9|177582.3|177492.3|428
1724672400000|2024-08-26 11:40:00|177663.1|177573.1|177700|177610|177700.5|177610.5|177651.2|177561.2|278
1724672700000|2024-08-26 11:45:00|177697.8|177607.8|177699.8|177609.8|177741|177651|177680.8|177590.8|267
1724673000000|2024-08-26 11:50:00|177701.9|177611.9|177632.1|177542.1|177706.9|177616.9|177624.6|177534.6|269
1724673300000|2024-08-26 11:55:00|177632|177542|177692.7|177602.7|177724.7|177634.7|177616.6|177526.6|254
1724673600000|2024-08-26 12:00:00|177687.5|177597.5|177684.9|177594.9|177712.6|177622.6|177621.5|177531.5|312
1724673900000|2024-08-26 12:05:00|177683.3|177593.3|177698.4|177608.4|177704.5|177614.5|177659.4|177569.4|146
1724674200000|2024-08-26 12:10:00|177698|177608|177539.9|177449.9|177701.2|177611.2|177485.1|177395.1|304
1724674500000|2024-08-26 12:15:00|177537.5|177447.5|177502.6|177412.6|177596.4|177506.4|177496.9|177406.9|268
1724674800000|2024-08-26 12:20:00|177501.4|177411.4|177508.7|177418.7|177529.2|177439.2|177467.3|177377.3|320
1724675100000|2024-08-26 12:25:00|177507.4|177417.4|177600.7|177470.7|177641.5|177528.8|177507.4|177417.4|225
1724675400000|2024-08-26 12:30:00|177600|177470|177510.9|177420.9|177660.8|177530.8|177421.8|177331.8|492
1724675700000|2024-08-26 12:35:00|177508.8|177418.8|177523.3|177433.3|177583.1|177493.1|177489.7|177399.7|373
1724676000000|2024-08-26 12:40:00|177524.2|177434.2|177567.8|177477.8|177575.9|177485.9|177501.7|177411.7|349
1724676300000|2024-08-26 12:45:00|177567.9|177477.9|177410.8|177320.8|177622.5|177532.5|177367.7|177277.7|433
1724676600000|2024-08-26 12:50:00|177413.1|177323.1|177330.6|177240.6|177434.1|177344.1|177166.2|177076.2|488
1724676900000|2024-08-26 12:55:00|177333|177243|177372.3|177282.3|177379.9|177289.9|177163.8|177073.8|523
1724677200000|2024-08-26 13:00:00|177375.2|177285.2|177427.5|177337.5|177449.9|177359.9|177312.9|177222.9|603
1724677500000|2024-08-26 13:05:00|177435.2|177345.2|177484.2|177394.2|177545.9|177455.9|177388|177298|502
1724677800000|2024-08-26 13:10:00|177484.1|177394.1|177289.4|177199.4|177484.1|177394.1|177289.4|177199.4|332
1724678100000|2024-08-26 13:15:00|177292.9|177202.9|177247.9|177157.9|177299.8|177209.8|177211.3|177121.3|277
1724678400000|2024-08-26 13:20:00|177248.1|177158.1|177219.1|177129.1|177331.3|177241.3|177164.5|177074.5|375
1724678700000|2024-08-26 13:25:00|177217|177127|177128.8|177038.8|177218.8|177128.8|177051.8|176961.8|442
1724679000000|2024-08-26 13:30:00|177136.7|177046.7|177155|177065|177166.7|177076.7|177092|177002|497
1724679300000|2024-08-26 13:35:00|177149.7|177059.7|177067.8|176977.8|177190.3|177100.3|177031.1|176941.1|466
1724679600000|2024-08-26 13:40:00|177068.2|176978.2|177075.3|176985.3|177103.9|177013.9|177035.8|176945.8|392
1724679900000|2024-08-26 13:45:00|177074.9|176984.9|177047.8|176957.8|177087.9|176997.9|177006.4|176916.4|447
1724680200000|2024-08-26 13:50:00|177046.1|176956.1|177089.1|176999.1|177115.7|177025.7|177014.6|176924.6|524
1724680500000|2024-08-26 13:55:00|177083.7|176993.7|177179.4|177089.4|177217.2|177127.2|177079.9|176989.9|491
1724680800000|2024-08-26 14:00:00|177183.8|177093.8|177190.6|177100.6|177259.4|177169.4|177164.5|177074.5|524
1724681100000|2024-08-26 14:05:00|177188.9|177098.9|177128.6|177038.6|177217.3|177127.3|177094.8|177004.8|379
1724681400000|2024-08-26 14:10:00|177127.2|177037.2|177201.7|177111.7|177206.2|177116.2|177108.8|177018.8|326
1724681700000|2024-08-26 14:15:00|177203.1|177113.1|177181.4|177091.4|177211.4|177121.4|177156.1|177066.1|331
1724682000000|2024-08-26 14:20:00|177175.6|177085.6|177185.6|177095.6|177186.8|177096.8|177093.6|177003.6|379
1724682300000|2024-08-26 14:25:00|177185.5|177095.5|177040.1|176950.1|177192.4|177102.4|177025.5|176935.5|471
1724682600000|2024-08-26 14:30:00|177045.5|176955.5|177107.6|177017.6|177133.6|177043.6|177034.1|176944.1|538
1724682900000|2024-08-26 14:35:00|177105.7|177015.7|177074.5|176984.5|177147.1|177057.1|177034.5|176944.5|493
1724683200000|2024-08-26 14:40:00|177074.6|176984.6|177179.1|177089.1|177191.3|177101.3|177044.9|176954.9|486
1724683500000|2024-08-26 14:45:00|177178.9|177088.9|177126.3|177036.3|177196.8|177106.8|177116.1|177026.1|388
1724683800000|2024-08-26 14:50:00|177126.7|177036.7|177161.3|177071.3|177174.9|177084.9|177113.9|177023.9|390
1724684100000|2024-08-26 14:55:00|177158.8|177068.8|177145.6|177055.6|177193.8|177103.8|177136.7|177046.7|446
1724684400000|2024-08-26 15:00:00|177145.2|177055.2|177191.1|177101.1|177208.6|177118.6|177055|176965|431
1724684700000|2024-08-26 15:05:00|177188.9|177098.9|177127.7|177037.7|177252.9|177162.9|177115.3|177025.3|342
1724685000000|2024-08-26 15:10:00|177125.5|177035.5|177122.6|177032.6|177190.2|177100.2|177109.1|177019.1|363
1724685300000|2024-08-26 15:15:00|177124.1|177034.1|177175.4|177085.4|177178.7|177088.7|177101.2|177011.2|278
1724685600000|2024-08-26 15:20:00|177177|177087|177133.2|177043.2|177209.4|177119.4|177119.7|177029.7|317
1724685900000|2024-08-26 15:25:00|177134.4|177044.4|177100.7|177010.7|177156.5|177066.5|177089.5|176999.5|275
1724686200000|2024-08-26 15:30:00|177100.9|177010.9|177037.3|176947.3|177113|177023|176982|176892|312
1724686500000|2024-08-26 15:35:00|177035.4|176945.4|177069.1|176979.1|177093.1|177003.1|176999.1|176909.1|371
1724686800000|2024-08-26 15:40:00|177069.3|176979.3|177165.6|177075.6|177165.6|177075.6|176914.4|176824.4|447
1724687100000|2024-08-26 15:45:00|177160.3|177070.3|177070.6|176980.6|177183.9|177093.9|177065.3|176975.3|467
1724687400000|2024-08-26 15:50:00|177071.8|176981.8|177095.4|177005.4|177109.9|177019.9|177062.6|176972.6|306
1724687700000|2024-08-26 15:55:00|177095.5|177005.5|177112.1|177022.1|177148.7|177058.7|177095.5|177005.5|318
1724688000000|2024-08-26 16:00:00|177112.8|177022.8|177100.8|177010.8|177128.7|177038.7|177053.3|176963.3|306
1724688300000|2024-08-26 16:05:00|177100.9|177010.9|177075.5|176985.5|177218.6|177128.6|177075.5|176985.5|348
1724688600000|2024-08-26 16:10:00|177076.5|176986.5|177069.8|176979.8|177149.3|177059.3|177029.9|176939.9|395
1724688900000|2024-08-26 16:15:00|177069.2|176979.2|177115.3|177025.3|177175.7|177085.7|177016.8|176926.8|320
1724689200000|2024-08-26 16:20:00|177117.1|177027.1|177027|176937|177117.1|177027.1|177017.2|176927.2|283
1724689500000|2024-08-26 16:25:00|177026.7|176936.7|177049.3|176959.3|177053.4|176963.4|177017.3|176927.3|220
1724689800000|2024-08-26 16:30:00|177046.1|176956.1|177019.4|176929.4|177046.1|176956.1|176991.7|176901.7|201
1724690100000|2024-08-26 16:35:00|177020.4|176930.4|176942.9|176852.9|177041.6|176951.6|176904.1|176814.1|318
1724690400000|2024-08-26 16:40:00|176943|176853|176941.7|176851.7|176974.9|176884.9|176938|176848|217
1724690700000|2024-08-26 16:45:00|176941.6|176851.6|176957.6|176867.6|176958.3|176868.3|176901.8|176811.8|202
1724691000000|2024-08-26 16:50:00|176958.6|176868.6|177041.5|176951.5|177053.5|176963.5|176958.6|176868.6|319
1724691300000|2024-08-26 16:55:00|177043.3|176953.3|177039.5|176949.5|177044.8|176954.8|177021.7|176931.7|320
1724691600000|2024-08-26 17:00:00|177038.5|176948.5|177022.3|176932.3|177046.8|176956.8|177018.4|176928.4|226
1724691900000|2024-08-26 17:05:00|177022.2|176932.2|177034.5|176944.5|177043|176953|177019|176929|225
1724692200000|2024-08-26 17:10:00|177029.8|176939.8|176871.2|176781.2|177036.9|176946.9|176868.8|176778.8|226
1724692500000|2024-08-26 17:15:00|176870.8|176780.8|176895.4|176805.4|176928.6|176838.6|176870.4|176780.4|203
1724692800000|2024-08-26 17:20:00|176891.6|176801.6|176944.7|176854.7|177062.6|176972.6|176891.5|176801.5|221
1724693100000|2024-08-26 17:25:00|176947.4|176857.4|176971.1|176881.1|176974.1|176884.1|176940.4|176850.4|225
1724693400000|2024-08-26 17:30:00|176973.3|176883.3|177030|176940|177037.1|176947.1|176953.9|176863.9|243
1724693700000|2024-08-26 17:35:00|177031.8|176941.8|177045.5|176955.5|177054.9|176964.9|177018.3|176928.3|211
1724694000000|2024-08-26 17:40:00|177035.9|176945.9|177002.6|176912.6|177038.2|176948.2|176994.6|176904.6|181
1724694300000|2024-08-26 17:45:00|177000.1|176910.1|177058.2|176968.2|177062.4|176972.4|176993.5|176903.5|174
1724694600000|2024-08-26 17:50:00|177058.1|176968.1|177006.7|176916.7|177064.4|176974.4|177006.7|176916.7|115
1724694900000|2024-08-26 17:55:00|177007.7|176917.7|176940|176850|177012.2|176922.2|176932|176842|200
1724695200000|2024-08-26 18:00:00|176932|176842|177132.3|177042.3|177141.4|177051.4|176932|176842|226
1724695500000|2024-08-26 18:05:00|177133.3|177043.3|177194.6|177104.6|177204|177114|177133.3|177043.3|257
1724695800000|2024-08-26 18:10:00|177191.7|177101.7|177108.6|177018.6|177204.7|177114.7|177104.2|177014.2|187
1724696100000|2024-08-26 18:15:00|177108.7|177018.7|177087|176997|177113.2|177023.2|177082.9|176992.9|139
1724696400000|2024-08-26 18:20:00|177083.7|176993.7|177103.1|177013.1|177103.3|177013.3|177056.1|176966.1|144
1724696700000|2024-08-26 18:25:00|177102.9|177012.9|177096.7|177006.7|177107.3|177017.3|177090.4|177000.4|139
1724697000000|2024-08-26 18:30:00|177098.2|177008.2|177100.6|177010.6|177114|177024|177089.9|176999.9|119
1724697300000|2024-08-26 18:35:00|177100.5|177010.5|177097.8|177007.8|177101.6|177011.6|177061.8|176971.8|177
1724697600000|2024-08-26 18:40:00|177099.4|177009.4|177111.7|177021.7|177114.5|177024.5|177088.2|176998.2|147
1724697900000|2024-08-26 18:45:00|177111.6|177021.6|177013|176923|177111.6|177021.6|177007.1|176917.1|158
1724698200000|2024-08-26 18:50:00|177013.9|176923.9|177076.2|176986.2|177083.4|176993.4|177010.1|176920.1|164
1724698500000|2024-08-26 18:55:00|177076.5|176986.5|177075.7|176985.7|177093.7|177003.7|177044.2|176954.2|209
1724698800000|2024-08-26 19:00:00|177075.5|176985.5|177078.3|176988.3|177082.2|176992.2|177049.8|176959.8|156
1724699100000|2024-08-26 19:05:00|177077.1|176987.1|177099|177009|177110.3|177020.3|177059.9|176969.9|93
1724699400000|2024-08-26 19:10:00|177096.3|177006.3|177093.2|177003.2|177098.8|177008.8|177083.9|176993.9|67
1724699700000|2024-08-26 19:15:00|177090|177000|177098|177008|177108.9|177018.9|177089.8|176999.8|89
1724700000000|2024-08-26 19:20:00|177096.5|177006.5|177100.7|177010.7|177106.8|177016.8|177088.1|176998.1|75
1724700300000|2024-08-26 19:25:00|177103.1|177013.1|177105.6|177015.6|177107.2|177017.2|177096.1|177006.1|57
1724700600000|2024-08-26 19:30:00|177104.5|177014.5|177120.4|177030.4|177120.4|177030.4|177089.4|176999.4|129
1724700900000|2024-08-26 19:35:00|177122.4|177032.4|177126.9|177036.9|177132.4|177042.4|177115.9|177025.9|62
1724701200000|2024-08-26 19:40:00|177126.8|177036.8|177139.3|177049.3|177141.2|177051.2|177120.7|177030.7|79
1724701500000|2024-08-26 19:45:00|177141.4|177051.4|177160|177070|177166.3|177076.3|177141.4|177051.4|51
1724701800000|2024-08-26 19:50:00|177159.3|177069.3|177162.3|177072.3|177166.4|177076.4|177154.2|177064.2|77
1724702100000|2024-08-26 19:55:00|177163.8|177073.8|177196.3|177106.3|177200.9|177110.9|177162.7|177072.7|78
1724702400000|2024-08-26 20:00:00|177193.1|177103.1|177270.1|177140.1|177270.1|177140.1|177192.8|177097.6|41
1724702700000|2024-08-26 20:05:00|177268.4|177138.4|177326|177196|177347|177217|177236.1|177131.7|55
1724703000000|2024-08-26 20:10:00|177325.8|177195.8|177307|177177|177331.8|177201.8|177302.6|177172.6|36
1724703300000|2024-08-26 20:15:00|177307.6|177177.6|177282.5|177152.5|177308.3|177178.3|177273.6|177143.6|18
1724703600000|2024-08-26 20:20:00|177274|177144|177318.8|177188.8|177323.6|177193.6|177256.5|177144|23
1724703900000|2024-08-26 20:25:00|177323.6|177193.6|177286.1|177156.1|177354.1|177224.1|177284.4|177154.4|60
1724704200000|2024-08-26 20:30:00|177257.9|177167.9|177242.6|177112.6|177262.7|177167.9|177231.8|177101.8|36
1724704500000|2024-08-26 20:35:00|177238.3|177108.3|177254.3|177124.3|177254.3|177124.3|177238.1|177108.1|18
1724704800000|2024-08-26 20:40:00|177254.9|177124.9|177273.6|177143.6|177329.3|177199.3|177254.9|177124.9|31
1724705100000|2024-08-26 20:45:00|177273.4|177143.4|177294.3|177164.3|177313|177183|177271.5|177141.5|35
1724705400000|2024-08-26 20:50:00|177294.2|177164.2|177313.3|177183.3|177315.3|177185.3|177271.9|177141.9|35
1724705700000|2024-08-26 20:55:00|177385.6|177165|177645.6|177303.6|177778.2|177436.2|177247.5|177091.8|468
1724706000000|2024-08-26 21:00:00|177612.4|177270.4|177428.9|177086.9|177648.1|177306.1|177428.9|177086.9|397
1724706300000|2024-08-26 21:05:00|177428.4|177086.4|177455.6|177113.6|177465.3|177123.3|177428.4|177086.4|11
1724706600000|2024-08-26 21:10:00|177434.3|177092.3|177615.9|177273.9|177628.4|177286.4|177433.8|177091.8|39
1724706900000|2024-08-26 21:15:00|177615.8|177273.8|177571.2|177229.2|177647.3|177305.3|177571.2|177229.2|22
1724707200000|2024-08-26 21:20:00|177571.1|177229.1|177638|177296|177649.7|177307.7|177552.2|177210.2|19
1724707500000|2024-08-26 21:25:00|177637.9|177295.9|177567.7|177225.7|177648.9|177306.9|177566.7|177224.7|15
1724707800000|2024-08-26 21:30:00|177558.6|177216.6|177551.6|177209.6|177559.7|177217.7|177436.7|177094.7|170
1724708100000|2024-08-26 21:35:00|177549.3|177207.3|177546|177204|177567.2|177225.2|177538|177196|107
1724708400000|2024-08-26 21:40:00|177556.3|177214.3|177504.3|177162.3|177579.8|177237.8|177499.8|177157.8|167
1724708700000|2024-08-26 21:45:00|177504.4|177162.4|177549.7|177207.7|177584|177242|177498.9|177156.9|521
1724709000000|2024-08-26 21:50:00|177546.5|177204.5|177506|177164|177580.1|177238.1|177504.5|177162.5|653
1724709300000|2024-08-26 21:55:00|177505.9|177163.9|177561.5|177219.5|177584.1|177242.1|177490.3|177148.3|40
1724709600000|2024-08-26 22:00:00|177567.5|177225.5|177464|177122|177614|177272|177237.7|176895.7|153
1724709900000|2024-08-26 22:05:00|177434.4|177092.4|177370.9|177028.9|177528.2|177186.2|177229.7|176887.7|331
1724710200000|2024-08-26 22:10:00|177370.8|177028.8|177372.8|177030.8|177421.2|177079.2|177357.9|177015.9|95
1724710500000|2024-08-26 22:15:00|177372.5|177030.5|177394.4|177052.4|177395|177053|177372.5|177030.5|25
1724710800000|2024-08-26 22:20:00|177374.1|177032.1|177395.4|177053.4|177395.6|177053.6|177364.8|177022.8|35
1724711100000|2024-08-26 22:25:00|177385.6|177043.6|177384.7|177042.7|177395.3|177053.3|177383.6|177041.6|28
1724711400000|2024-08-26 22:30:00|177385.4|177043.4|177382.5|177040.5|177483.6|177141.6|177379.7|177037.7|29
1724711700000|2024-08-26 22:35:00|177382.4|177040.4|177402|177060|177405.2|177063.2|177382|177040|29
1724712000000|2024-08-26 22:40:00|177387|177045|177388.8|177046.8|177405.3|177063.3|177386.3|177044.3|20
1724712300000|2024-08-26 22:45:00|177405.2|177063.2|177404.7|177062.7|177407.3|177065.3|177371.3|177029.3|27
1724712600000|2024-08-26 22:50:00|177387.9|177045.9|177388.3|177046.3|177404.7|177062.7|177387.9|177045.9|13
1724712900000|2024-08-26 22:55:00|177405.7|177063.7|177405.4|177063.4|177415.2|177073.2|177366.3|177024.3|25
1724713200000|2024-08-26 23:00:00|177388.2|177046.2|177210.1|177080.1|177388.2|177107.8|177200.3|177034.1|131
1724713500000|2024-08-26 23:05:00|177217.3|177087.3|177218.3|177088.3|177242.8|177095.9|177210.7|177036.4|46
1724713800000|2024-08-26 23:10:00|177216.9|177086.9|177223|177093|177241.7|177095|177206.1|177036.2|99
1724714100000|2024-08-26 23:15:00|177223.6|177093.6|177211.8|177081.8|177227.3|177097.3|177208.8|177078.8|57
1724714400000|2024-08-26 23:20:00|177209.4|177079.4|177199.2|177069.2|177216.2|177086.2|177197.2|177067.2|46
1724714700000|2024-08-26 23:25:00|177199.1|177069.1|177197.5|177067.5|177202|177072|177197.5|177067.5|43
1724715000000|2024-08-26 23:30:00|177199.1|177069.1|177200.6|177070.6|177201.2|177071.2|177197.1|177067.1|38
1724715300000|2024-08-26 23:35:00|177201|177071|177200.5|177070.5|177242.2|177075.6|177190.5|177030.4|36
1724715600000|2024-08-26 23:40:00|177200.4|177070.4|177199.7|177069.7|177239.7|177072|177190.3|177030.9|39
1724715900000|2024-08-26 23:45:00|177235.7|177031.9|177200.7|177070.7|177235.7|177076.4|177195.2|177023.7|27
1724716200000|2024-08-26 23:50:00|177195.8|177065.8|177195.7|177065.7|177232.7|177076.3|177195|177029.9|31
1724716500000|2024-08-26 23:55:00|177195.8|177065.8|177196.2|177066.2|177231.9|177070.8|177184.9|177025.4|39
1724716800000|2024-08-27 00:00:00|177198.5|177068.5|177196.8|177066.8|177218.6|177088.6|177189.1|177059.1|66
1724717100000|2024-08-27 00:05:00|177196.4|177066.4|177182.2|177052.2|177209.9|177079.9|177182.2|177052.2|91
1724717400000|2024-08-27 00:10:00|177183.4|177053.4|177186.3|177056.3|177201.4|177071.4|177181.4|177051.4|85
1724717700000|2024-08-27 00:15:00|177186.6|177056.6|177184.5|177054.5|177201.8|177071.8|177182.6|177052.6|98
1724718000000|2024-08-27 00:20:00|177179|177049|177045.9|176915.9|177179|177049|177044.9|176914.9|108
1724718300000|2024-08-27 00:25:00|177047.2|176917.2|177223.8|177093.8|177223.8|177093.8|177038.2|176908.2|102
1724718600000|2024-08-27 00:30:00|177223.4|177093.4|177153.8|177023.8|177226.5|177096.5|177153.8|177023.8|496
1724718900000|2024-08-27 00:35:00|177155.4|177025.4|177128.2|176998.2|177155.4|177025.4|177123|176993|166
1724719200000|2024-08-27 00:40:00|177140.9|177010.9|177352.8|177222.8|177373|177243|177122.2|176992.2|499
1724719500000|2024-08-27 00:45:00|177319.3|177189.3|177330.6|177200.6|177359.6|177229.6|177269.8|177139.8|350
1724719800000|2024-08-27 00:50:00|177332|177202|177392.4|177262.4|177401.8|177271.8|177329.9|177199.9|190
1724720100000|2024-08-27 00:55:00|177392.9|177262.9|177335.9|177205.9|177421.4|177291.4|177335.9|177205.9|496
1724720400000|2024-08-27 01:00:00|177335.4|177205.4|177325.9|177195.9|177336.7|177206.7|177320.4|177190.4|199
1724720700000|2024-08-27 01:05:00|177328.7|177198.7|177332.9|177202.9|177336.4|177206.4|177321.2|177191.2|266
1724721000000|2024-08-27 01:10:00|177328.2|177198.2|177331.1|177201.1|177343.2|177213.2|177325.9|177195.9|147
1724721300000|2024-08-27 01:15:00|177334.9|177204.9|177327.6|177197.6|177336.5|177206.5|177304.6|177174.6|57
1724721600000|2024-08-27 01:20:00|177325.8|177195.8|177173.1|177043.1|177331.3|177201.3|177168.7|177038.7|111
1724721900000|2024-08-27 01:25:00|177171.9|177041.9|177195.5|177065.5|177206.7|177076.7|177171.9|177041.9|80
1724722200000|2024-08-27 01:30:00|177194.7|177064.7|177188.3|177058.3|177201|177071|177180.6|177050.6|79
1724722500000|2024-08-27 01:35:00|177185.8|177055.8|177182.5|177052.5|177201.5|177071.5|177178.1|177048.1|59
1724722800000|2024-08-27 01:40:00|177190.7|177060.7|177181.4|177051.4|177191.5|177061.5|177176.9|177046.9|44
1724723100000|2024-08-27 01:45:00|177181.3|177051.3|177139.5|177009.5|177187.9|177057.9|177139.5|177009.5|29
1724723400000|2024-08-27 01:50:00|177137.2|177007.2|177105.1|176975.1|177162|177032|177105.1|176975.1|110
1724723700000|2024-08-27 01:55:00|177104|176974|177097.3|176967.3|177110.5|176980.5|177082.8|176952.8|136
1724724000000|2024-08-27 02:00:00|177099.3|176969.3|177135.9|177005.9|177138|177008|177075.6|176945.6|119
1724724300000|2024-08-27 02:05:00|177135.2|177005.2|177159.6|177029.6|177163|177033|177109|176979|95
1724724600000|2024-08-27 02:10:00|177163.5|177033.5|177153.1|177023.1|177163.5|177033.5|177135.9|177005.9|116
1724724900000|2024-08-27 02:15:00|177153.7|177023.7|177149.5|177019.5|177164|177034|177124.5|176994.5|90
1724725200000|2024-08-27 02:20:00|177152.8|177022.8|177157.7|177027.7|177166.3|177036.3|177142.1|177012.1|131
1724725500000|2024-08-27 02:25:00|177155.9|177025.9|177154.7|177024.7|177158.8|177028.8|177152.3|177022.3|22
1724725800000|2024-08-27 02:30:00|177156.8|177026.8|177148|177018|177161.5|177031.5|177148|177018|70
1724726100000|2024-08-27 02:35:00|177141.6|177011.6|177125.8|176995.8|177152|177022|177096.8|176966.8|79
1724726400000|2024-08-27 02:40:00|177124.9|176994.9|177244|177114|177259.1|177129.1|177112.5|176982.5|65
1724726700000|2024-08-27 02:45:00|177244.7|177114.7|177231.9|177101.9|177287|177157|177180.3|177050.3|175
1724727000000|2024-08-27 02:50:00|177232.6|177102.6|177194.1|177064.1|177238.1|177108.1|177189.2|177059.2|96
1724727300000|2024-08-27 02:55:00|177193|177063|177198.7|177068.7|177233.8|177103.8|177189.1|177059.1|165
1724727600000|2024-08-27 03:00:00|177193.1|177063.1|177203.8|177073.8|177203.8|177073.8|177182.9|177052.9|58
1724727900000|2024-08-27 03:05:00|177201.8|177071.8|177226.5|177096.5|177233.9|177103.9|177201.8|177071.8|81
1724728200000|2024-08-27 03:10:00|177223.9|177093.9|177222.9|177092.9|177237|177107|177222|177092|53
1724728500000|2024-08-27 03:15:00|177222.5|177092.5|177220.8|177090.8|177222.7|177092.7|177213.1|177083.1|46
1724728800000|2024-08-27 03:20:00|177221.2|177091.2|177223.4|177093.4|177224.8|177094.8|177215.6|177085.6|45
1724729100000|2024-08-27 03:25:00|177223.7|177093.7|177284.6|177154.6|177298.2|177168.2|177222.2|177092.2|63
1724729400000|2024-08-27 03:30:00|177283.6|177153.6|177272.3|177142.3|177284.3|177154.3|177268.5|177138.5|40
1724729700000|2024-08-27 03:35:00|177275.2|177145.2|177248.2|177118.2|177278.2|177148.2|177223.7|177093.7|179
1724730000000|2024-08-27 03:40:00|177247.8|177117.8|177220.5|177090.5|177247.8|177117.8|177206.3|177076.3|126
1724730300000|2024-08-27 03:45:00|177221.7|177091.7|177248|177118|177258.5|177128.5|177206.6|177076.6|97
1724730600000|2024-08-27 03:50:00|177250.9|177120.9|177252.9|177122.9|177265.1|177135.1|177243.9|177113.9|82
1724730900000|2024-08-27 03:55:00|177251.7|177121.7|177264.7|177134.7|177268.4|177138.4|177246.7|177116.7|58
1724731200000|2024-08-27 04:00:00|177268.7|177138.7|177266.9|177136.9|177276.6|177146.6|177259.8|177129.8|90
1724731500000|2024-08-27 04:05:00|177270|177140|177282.5|177152.5|177286.5|177156.5|177265.6|177135.6|63
1724731800000|2024-08-27 04:10:00|177279.3|177149.3|177271|177141|177284.1|177154.1|177262.8|177132.8|58
1724732100000|2024-08-27 04:15:00|177271.7|177141.7|177270.5|177140.5|177275.4|177145.4|177255.3|177125.3|72
1724732400000|2024-08-27 04:20:00|177271.9|177141.9|177267.1|177137.1|177280.6|177150.6|177256.9|177126.9|158
1724732700000|2024-08-27 04:25:00|177272.5|177142.5|177270.5|177140.5|177280.9|177150.9|177256.8|177126.8|52
1724733000000|2024-08-27 04:30:00|177272.7|177142.7|177263.8|177133.8|177275.7|177145.7|177252.5|177122.5|49
1724733300000|2024-08-27 04:35:00|177252.2|177122.2|177267.7|177137.7|177276.7|177146.7|177249.7|177119.7|105
1724733600000|2024-08-27 04:40:00|177267.2|177137.2|177276|177146|177276|177146|177252.7|177122.7|46
1724733900000|2024-08-27 04:45:00|177277.1|177147.1|177248.1|177118.1|177277.2|177147.2|177243|177113|43
1724734200000|2024-08-27 04:50:00|177253.9|177123.9|177247.5|177117.5|177264.2|177134.2|177227.9|177097.9|98
1724734500000|2024-08-27 04:55:00|177247.1|177117.1|177241.1|177111.1|177252.3|177122.3|177231.7|177101.7|41
1724734800000|2024-08-27 05:00:00|177234.6|177104.6|177235.5|177105.5|177254|177124|177211.9|177081.9|65
1724735100000|2024-08-27 05:05:00|177224.5|177094.5|177182.9|177052.9|177226.3|177096.3|177161.4|177031.4|156
1724735400000|2024-08-27 05:10:00|177182.1|177052.1|177177.8|177047.8|177192.3|177098.2|177152|177028.6|102
1724735700000|2024-08-27 05:15:00|177174.2|177044.2|177188.5|177058.5|177218.6|177105.9|177164.7|177034.7|247
1724736000000|2024-08-27 05:20:00|177191.8|177061.8|177168|177038|177201.2|177081.7|177156.4|177036.3|53
1724736300000|2024-08-27 05:25:00|177170.5|177040.5|177212.2|177082.2|177223.2|177113.7|177130.8|177030.2|211
1724736600000|2024-08-27 05:30:00|177210|177080|177164.1|177034.1|177232.6|177122.1|177153|177034.1|366
1724736900000|2024-08-27 05:35:00|177173.8|177043.8|177169.3|177079.3|177212.4|177082.4|177141.8|177042.5|104
1724737200000|2024-08-27 05:40:00|177171.8|177081.8|177202.8|177072.8|177227.6|177110.2|177161.9|177048|368
1724737500000|2024-08-27 05:45:00|177206.1|177076.1|177214.9|177084.9|177237.9|177124|177167.7|177055.9|559
1724737800000|2024-08-27 05:50:00|177220.6|177090.6|177214.1|177084.1|177238.9|177120.1|177170.3|177065.9|357
1724738100000|2024-08-27 05:55:00|177212.3|177082.3|177068.9|176938.9|177226.9|177096.9|177055.4|176925.4|228
1724738400000|2024-08-27 06:00:00|177064.6|176934.6|177143|177053|177152.4|177062.4|177018.6|176904.1|251
1724738700000|2024-08-27 06:05:00|177144.4|177054.4|176934.7|176844.7|177170.7|177080.7|176933.8|176843.8|349
1724739000000|2024-08-27 06:10:00|176937.2|176847.2|176924.6|176834.6|176975.2|176885.2|176922.8|176832.8|252
1724739300000|2024-08-27 06:15:00|176924.8|176834.8|177085.7|176995.7|177108.5|177018.5|176924.8|176834.8|303
1724739600000|2024-08-27 06:20:00|177086.6|176996.6|177157.5|177067.5|177167.8|177077.8|177070.7|176980.7|281
1724739900000|2024-08-27 06:25:00|177159.5|177069.5|177165.8|177075.8|177235.4|177145.4|177158.6|177068.6|344
1724740200000|2024-08-27 06:30:00|177167.7|177077.7|177191|177101|177229.5|177139.5|177167.7|177077.7|354
1724740500000|2024-08-27 06:35:00|177193.8|177103.8|177190|177100|177231.7|177141.7|177153.1|177063.1|224
1724740800000|2024-08-27 06:40:00|177191.2|177101.2|177351.6|177261.6|177375.2|177266.3|177187.1|177097.1|302
1724741100000|2024-08-27 06:45:00|177355|177265|177405.4|177315.4|177407.9|177317.9|177335.8|177234.7|248
1724741400000|2024-08-27 06:50:00|177402|177312|177313.6|177223.6|177406.4|177316.4|177301.1|177211.1|290
1724741700000|2024-08-27 06:55:00|177312.2|177222.2|177392.3|177302.3|177392.3|177302.3|177308.5|177218.5|247
1724742000000|2024-08-27 07:00:00|177397|177307|177229.8|177139.8|177397|177307|177229.1|177139.1|390
1724742300000|2024-08-27 07:05:00|177230.2|177140.2|177257.4|177167.4|177260.4|177170.4|177144.7|177054.7|423
1724742600000|2024-08-27 07:10:00|177257.2|177167.2|177222.3|177132.3|177274.7|177184.7|177209.7|177119.7|311
1724742900000|2024-08-27 07:15:00|177222.4|177132.4|177233.8|177143.8|177236.4|177146.4|177155.4|177065.4|262
1724743200000|2024-08-27 07:20:00|177233.7|177143.7|177489.4|177399.4|177526.1|177436.1|177232.9|177142.9|412
1724743500000|2024-08-27 07:25:00|177489.5|177399.5|177548.8|177458.8|177556.2|177466.2|177427.1|177337.1|400
1724743800000|2024-08-27 07:30:00|177545.2|177455.2|177659.6|177569.6|177672.1|177582.1|177490.3|177400.3|563
1724744100000|2024-08-27 07:35:00|177655.8|177565.8|177717|177627|177722.2|177632.2|177621.6|177531.6|326
1724744400000|2024-08-27 07:40:00|177718|177628|177851.1|177761.1|177863.8|177773.8|177678.9|177588.9|401
1724744700000|2024-08-27 07:45:00|177851.6|177761.6|178040.7|177950.7|178043|177953|177833.6|177743.6|326
1724745000000|2024-08-27 07:50:00|178041.5|177951.5|177777.3|177687.3|178109.1|178019.1|177701.5|177611.5|471
1724745300000|2024-08-27 07:55:00|177775.1|177685.1|177962|177872|177988.9|177898.9|177775.1|177685.1|317
1724745600000|2024-08-27 08:00:00|177963.2|177873.2|177888.8|177798.8|178023|177933|177888.8|177798.8|435
1724745900000|2024-08-27 08:05:00|177890.4|177800.4|177756.1|177666.1|177893.6|177803.6|177746.1|177656.1|363
1724746200000|2024-08-27 08:10:00|177757.9|177667.9|177840.9|177750.9|177863.6|177773.6|177754.9|177664.9|362
1724746500000|2024-08-27 08:15:00|177848.3|177758.3|177778.1|177688.1|177854.3|177764.3|177760|177670|469
1724746800000|2024-08-27 08:20:00|177778|177688|177886.2|177796.2|177896.9|177806.9|177757.4|177667.4|293
1724747100000|2024-08-27 08:25:00|177886.3|177796.3|177798.9|177708.9|177893.6|177803.6|177769|177679|367
1724747400000|2024-08-27 08:30:00|177808.7|177718.7|177644.2|177554.2|177816.4|177726.4|177633.2|177543.2|358
1724747700000|2024-08-27 08:35:00|177646.2|177556.2|177686.5|177596.5|177701.4|177611.4|177596.6|177482.4|466
1724748000000|2024-08-27 08:40:00|177685.6|177595.6|177718.5|177628.5|177736.2|177646.2|177635|177545|364
1724748300000|2024-08-27 08:45:00|177715.8|177625.8|177861.9|177771.9|177861.9|177771.9|177649.5|177559.5|296
1724748600000|2024-08-27 08:50:00|177861.7|177771.7|177898.5|177808.5|177908.6|177818.6|177835.1|177745.1|416
1724748900000|2024-08-27 08:55:00|177898.4|177808.4|177744.5|177654.5|177912.4|177822.4|177731.6|177641.6|410
1724749200000|2024-08-27 09:00:00|177740.1|177650.1|177847.7|177757.7|177866.3|177776.3|177739|177649|434
1724749500000|2024-08-27 09:05:00|177847.5|177757.5|177910.1|177820.1|177944.7|177854.7|177775.2|177685.2|393
1724749800000|2024-08-27 09:10:00|177910.2|177820.2|177898.9|177808.9|177950.3|177860.3|177883.8|177793.8|291
1724750100000|2024-08-27 09:15:00|177900.5|177810.5|177760.3|177630.3|177901.9|177811.9|177730.1|177600.1|435
1724750400000|2024-08-27 09:20:00|177760.6|177630.6|177748.2|177618.2|177783.2|177653.2|177698.4|177586|436
1724750700000|2024-08-27 09:25:00|177748.8|177618.8|177650.6|177560.6|177763.3|177642.9|177640.4|177521.6|323
1724751000000|2024-08-27 09:30:00|177650.2|177560.2|177581|177491|177651.9|177560.2|177573.1|177470.4|487
1724751300000|2024-08-27 09:35:00|177581.3|177491.3|177596.9|177506.9|177648|177518|177579.3|177471.2|341
1724751600000|2024-08-27 09:40:00|177593.5|177503.5|177595.9|177505.9|177611|177521|177568.4|177478.4|214
1724751900000|2024-08-27 09:45:00|177595.8|177505.8|177636.9|177546.9|177644.8|177550.2|177575.8|177474.6|311
1724752200000|2024-08-27 09:50:00|177637.9|177547.9|177610.5|177480.5|177640.2|177550.2|177582.9|177478.8|274
1724752500000|2024-08-27 09:55:00|177610.7|177480.7|177604|177514|177614.5|177515.3|177580.2|177473.4|223
1724752800000|2024-08-27 10:00:00|177596.4|177506.4|177595.4|177505.4|177624.2|177534.2|177574.6|177471.6|361
1724753100000|2024-08-27 10:05:00|177595.8|177505.8|177603.5|177513.5|177617.7|177527.7|177581.8|177491.8|405
1724753400000|2024-08-27 10:10:00|177600.2|177510.2|177613.3|177523.3|177648.7|177558.7|177597.2|177507.2|269
1724753700000|2024-08-27 10:15:00|177613.6|177523.6|177605.5|177515.5|177618.1|177528.1|177594.8|177504.8|233
1724754000000|2024-08-27 10:20:00|177604.6|177514.6|177611.4|177521.4|177627.4|177527.3|177595.9|177490.1|248
1724754300000|2024-08-27 10:25:00|177611.3|177521.3|177669.6|177579.6|177670.7|177580.7|177611.3|177521.3|219
1724754600000|2024-08-27 10:30:00|177669.5|177579.5|177683.6|177593.6|177842.3|177752.3|177655.8|177565.8|378
1724754900000|2024-08-27 10:35:00|177690|177600|177696|177606|177747.1|177657.1|177648.7|177536.1|377
1724755200000|2024-08-27 10:40:00|177699.1|177609.1|177705|177615|177706|177616|177675.2|177585.2|190
1724755500000|2024-08-27 10:45:00|177704.2|177614.2|177630.2|177540.2|177705.7|177615.7|177626.1|177536.1|236
1724755800000|2024-08-27 10:50:00|177632.7|177542.7|177614.9|177524.9|177634|177544|177601.8|177511.8|202
1724756100000|2024-08-27 10:55:00|177617.1|177527.1|177654|177564|177762.1|177672.1|177610.4|177520.4|304
1724756400000|2024-08-27 11:00:00|177654.4|177564.4|177666.9|177576.9|177688.7|177598.7|177610.3|177520.3|358
1724756700000|2024-08-27 11:05:00|177658.8|177568.8|177623.7|177533.7|177692.2|177602.2|177618.1|177528.1|284
1724757000000|2024-08-27 11:10:00|177621|177531|177550.7|177460.7|177662.8|177572.8|177534.4|177444.4|266
1724757300000|2024-08-27 11:15:00|177550.1|177460.1|177503.6|177413.6|177576.2|177486.2|177468.2|177378.2|295
1724757600000|2024-08-27 11:20:00|177503.8|177413.8|177540|177450|177584.2|177494.2|177492.7|177402.7|276
1724757900000|2024-08-27 11:25:00|177540.1|177450.1|177428.5|177338.5|177543.6|177453.6|177404.1|177314.1|236
1724758200000|2024-08-27 11:30:00|177433.5|177343.5|177315|177225|177436.8|177346.8|177259.2|177169.2|327
1724758500000|2024-08-27 11:35:00|177315.5|177225.5|177455.4|177365.4|177461|177371|177291.6|177201.6|399
1724758800000|2024-08-27 11:40:00|177455.1|177365.1|177389|177299|177509.6|177419.6|177365.9|177275.9|331
1724759100000|2024-08-27 11:45:00|177387.6|177297.6|177439.4|177349.4|177457.1|177367.1|177366.2|177276.2|297
1724759400000|2024-08-27 11:50:00|177439.6|177349.6|177419|177329|177447.4|177357.4|177378.7|177288.7|308
1724759700000|2024-08-27 11:55:00|177415|177325|177366.5|177276.5|177436.4|177346.4|177349.5|177259.5|232
1724760000000|2024-08-27 12:00:00|177366.6|177276.6|177352.9|177262.9|177407.2|177317.2|177342|177252|245
1724760300000|2024-08-27 12:05:00|177350.5|177260.5|177323.9|177233.9|177388.8|177298.8|177313.9|177223.9|222
1724760600000|2024-08-27 12:10:00|177324.6|177234.6|177379.1|177289.1|177385.5|177295.5|177320.3|177230.3|177
1724760900000|2024-08-27 12:15:00|177377.2|177287.2|177385.4|177295.4|177394.7|177304.7|177377.2|177287.2|178
1724761200000|2024-08-27 12:20:00|177385.7|177295.7|177554.9|177464.9|177604.8|177514.8|177383.2|177293.2|378
1724761500000|2024-08-27 12:25:00|177555.1|177465.1|177552.1|177462.1|177620.6|177530.6|177483.2|177393.2|354
1724761800000|2024-08-27 12:30:00|177553.3|177463.3|177546.7|177456.7|177622.8|177532.8|177540.5|177450.5|315
1724762100000|2024-08-27 12:35:00|177542.2|177452.2|177565.4|177475.4|177607.9|177517.9|177535.3|177445.3|268
1724762400000|2024-08-27 12:40:00|177570|177480|177619.5|177529.5|177625.4|177535.4|177544.2|177454.2|297
1724762700000|2024-08-27 12:45:00|177621.3|177531.3|177622.1|177532.1|177652.3|177562.3|177573.9|177483.9|309
1724763000000|2024-08-27 12:50:00|177619.5|177529.5|177704.3|177614.3|177713.3|177623.3|177617.2|177527.2|317
1724763300000|2024-08-27 12:55:00|177703.8|177613.8|177772|177682|177778.1|177688.1|177651.2|177561.2|361
1724763600000|2024-08-27 13:00:00|177780.2|177690.2|177697.8|177607.8|177780.2|177690.2|177660.7|177558.8|339
1724763900000|2024-08-27 13:05:00|177701.5|177611.5|177520.4|177430.4|177738.8|177648.8|177500.1|177410.1|453
1724764200000|2024-08-27 13:10:00|177520.5|177430.5|177590.6|177500.6|177616.6|177526.6|177505.5|177415.5|351
1724764500000|2024-08-27 13:15:00|177590.3|177500.3|177577.8|177487.8|177590.3|177500.3|177526.7|177436.7|338
1724764800000|2024-08-27 13:20:00|177581.3|177491.3|177646.7|177556.7|177767.4|177677.4|177579.4|177489.4|399
1724765100000|2024-08-27 13:25:00|177647.4|177557.4|177517.9|177427.9|177647.4|177557.4|177516.6|177426.6|310
1724765400000|2024-08-27 13:30:00|177516.3|177426.3|177556.3|177466.3|177574.1|177484.1|177417.1|177327.1|485
1724765700000|2024-08-27 13:35:00|177558.9|177468.9|177714.6|177624.6|177721.5|177631.5|177549.8|177459.8|377
1724766000000|2024-08-27 13:40:00|177713.9|177623.9|177771.9|177681.9|177780.3|177690.3|177689.1|177599.1|375
1724766300000|2024-08-27 13:45:00|177769.5|177679.5|177884.5|177794.5|177950|177860|177764.6|177674.6|547
1724766600000|2024-08-27 13:50:00|177884.1|177794.1|177755.2|177665.2|177916.5|177826.5|177727.9|177637.9|543
1724766900000|2024-08-27 13:55:00|177752|177662|177677.7|177587.7|177785.2|177695.2|177644.2|177554.2|340
1724767200000|2024-08-27 14:00:00|177674.3|177584.3|177674.7|177584.7|177711.8|177621.8|177663.2|177567.5|335
1724767500000|2024-08-27 14:05:00|177673.5|177583.5|177621.3|177531.3|177708.6|177618.6|177564.6|177474.6|531
1724767800000|2024-08-27 14:10:00|177620.2|177530.2|177577.7|177487.7|177633|177543|177562.6|177472.6|503
1724768100000|2024-08-27 14:15:00|177577|177487|177573.2|177483.2|177625.1|177535.1|177539.4|177449.4|407
1724768400000|2024-08-27 14:20:00|177574.5|177484.5|177497.1|177407.1|177593.7|177503.7|177481.2|177391.2|487
1724768700000|2024-08-27 14:25:00|177497.2|177407.2|177407.5|177317.5|177512|177422|177364.7|177274.7|523
1724769000000|2024-08-27 14:30:00|177405|177315|177344.3|177254.3|177434.2|177344.2|177298.5|177208.5|419
1724769300000|2024-08-27 14:35:00|177344.5|177254.5|177322.2|177232.2|177397.2|177307.2|177316.1|177226.1|407
1724769600000|2024-08-27 14:40:00|177322.3|177232.3|177271.9|177181.9|177367.6|177277.6|177270.4|177180.4|293
1724769900000|2024-08-27 14:45:00|177271.5|177181.5|177343.8|177253.8|177360.7|177270.7|177194.5|177104.5|405
1724770200000|2024-08-27 14:50:00|177343|177253|177256.1|177166.1|177366.2|177276.2|177184.1|177094.1|472
1724770500000|2024-08-27 14:55:00|177258.7|177168.7|177434.5|177344.5|177435.4|177345.4|177258.7|177168.7|543
1724770800000|2024-08-27 15:00:00|177433.2|177343.2|177361.9|177271.9|177484.7|177394.7|177348.6|177258.6|475
1724771100000|2024-08-27 15:05:00|177362.2|177272.2|177373.7|177283.7|177442.3|177352.3|177343.6|177253.6|365
1724771400000|2024-08-27 15:10:00|177372.4|177282.4|177366|177276|177403.3|177313.3|177363.4|177273.4|398
1724771700000|2024-08-27 15:15:00|177372.1|177282.1|177451.3|177361.3|177466.9|177376.9|177366.7|177276.7|327
1724772000000|2024-08-27 15:20:00|177446.1|177356.1|177501.3|177411.3|177526.5|177436.5|177369.9|177279.9|481
1724772300000|2024-08-27 15:25:00|177499.8|177409.8|177476.7|177386.7|177516.6|177426.6|177442.8|177352.8|443
1724772600000|2024-08-27 15:30:00|177472.4|177382.4|177617.2|177527.2|177645.3|177555.3|177463.1|177373.1|446
1724772900000|2024-08-27 15:35:00|177606.4|177516.4|177560.4|177470.4|177639.8|177549.8|177544.9|177454.9|353
1724773200000|2024-08-27 15:40:00|177566.8|177476.8|177616.1|177526.1|177622|177532|177518.5|177428.5|295
1724773500000|2024-08-27 15:45:00|177616|177526|177560.8|177470.8|177616|177526|177532.5|177442.5|250
1724773800000|2024-08-27 15:50:00|177560.9|177470.9|177500.9|177410.9|177579.3|177489.3|177497.1|177407.1|198
1724774100000|2024-08-27 15:55:00|177498.8|177408.8|177497.8|177407.8|177522.5|177432.5|177494.7|177404.7|212
1724774400000|2024-08-27 16:00:00|177497.2|177407.2|177493.6|177403.6|177505.1|177415.1|177452.1|177362.1|237
1724774700000|2024-08-27 16:05:00|177492.3|177402.3|177586.6|177496.6|177595.2|177505.2|177492.3|177402.3|192
1724775000000|2024-08-27 16:10:00|177581.9|177491.9|177471.9|177381.9|177584.5|177494.5|177465.6|177375.6|216
1724775300000|2024-08-27 16:15:00|177470.9|177380.9|177446.2|177356.2|177470.9|177380.9|177421|177331|229
1724775600000|2024-08-27 16:20:00|177444.9|177354.9|177454.6|177364.6|177487.1|177397.1|177444.9|177354.9|214
1724775900000|2024-08-27 16:25:00|177453.4|177363.4|177455.5|177365.5|177466.3|177376.3|177444.7|177354.7|145
1724776200000|2024-08-27 16:30:00|177455.4|177365.4|177454.1|177364.1|177471.9|177381.9|177443.7|177353.7|211
1724776500000|2024-08-27 16:35:00|177447.1|177357.1|177448.3|177358.3|177457.7|177367.7|177435|177345|125
1724776800000|2024-08-27 16:40:00|177452.5|177362.5|177522.7|177432.7|177528.6|177438.6|177452.5|177362.5|168
1724777100000|2024-08-27 16:45:00|177531.4|177441.4|177500|177410|177532.7|177442.7|177492.5|177402.5|105
1724777400000|2024-08-27 16:50:00|177500.1|177410.1|177505.1|177415.1|177514.8|177424.8|177494.5|177404.5|141
1724777700000|2024-08-27 16:55:00|177507.3|177417.3|177514.9|177424.9|177519.3|177429.3|177499.3|177409.3|123
1724778000000|2024-08-27 17:00:00|177511.1|177421.1|177509.2|177419.2|177533.5|177443.5|177502.4|177412.4|263
1724778300000|2024-08-27 17:05:00|177509.8|177419.8|177470.9|177380.9|177525.8|177435.8|177456.9|177366.9|170
1724778600000|2024-08-27 17:10:00|177470.8|177380.8|177376.9|177286.9|177470.8|177380.8|177374.7|177284.7|198
1724778900000|2024-08-27 17:15:00|177375.7|177285.7|177289.9|177199.9|177384.6|177294.6|177283.1|177193.1|227
1724779200000|2024-08-27 17:20:00|177288.3|177198.3|177297.8|177207.8|177300.9|177210.9|177269.6|177179.6|175
1724779500000|2024-08-27 17:25:00|177302.5|177212.5|177285|177195|177302.8|177212.8|177275.1|177185.1|159
1724779800000|2024-08-27 17:30:00|177283.9|177193.9|177322.3|177232.3|177342.4|177252.4|177265.5|177175.5|191
1724780100000|2024-08-27 17:35:00|177324.1|177234.1|177287.9|177197.9|177336.8|177246.8|177282.7|177192.7|144
1724780400000|2024-08-27 17:40:00|177286.9|177196.9|177293.7|177203.7|177298.8|177208.8|177275.5|177185.5|173
1724780700000|2024-08-27 17:45:00|177293.8|177203.8|177291.1|177201.1|177298.1|177208.1|177270.3|177180.3|108
1724781000000|2024-08-27 17:50:00|177288.8|177198.8|177227|177137|177309.8|177219.8|177210.3|177120.3|132
1724781300000|2024-08-27 17:55:00|177224.5|177134.5|177185.7|177095.7|177227.6|177137.6|177157.2|177067.2|201
1724781600000|2024-08-27 18:00:00|177187.8|177097.8|177235.3|177145.3|177235.9|177145.9|177159.4|177069.4|213
1724781900000|2024-08-27 18:05:00|177235.1|177145.1|177176.1|177086.1|177235.1|177145.1|177128.8|177038.8|217
1724782200000|2024-08-27 18:10:00|177172.8|177082.8|177172.5|177082.5|177179.7|177089.7|177151.2|177061.2|143
1724782500000|2024-08-27 18:15:00|177161.8|177071.8|177177.9|177087.9|177180.4|177090.4|177128.2|177038.2|200
1724782800000|2024-08-27 18:20:00|177176.9|177086.9|177111.2|177021.2|177176.9|177086.9|177101.7|177011.7|190
1724783100000|2024-08-27 18:25:00|177111.7|177021.7|177172.4|177082.4|177203.3|177113.3|177111.7|177021.7|226
1724783400000|2024-08-27 18:30:00|177172.7|177082.7|177174.9|177084.9|177184.6|177094.6|177169.5|177079.5|156
1724783700000|2024-08-27 18:35:00|177174.2|177084.2|177195.6|177105.6|177206.6|177116.6|177142.3|177052.3|170
1724784000000|2024-08-27 18:40:00|177194.6|177104.6|177126.6|177036.6|177196.3|177106.3|177115.6|177025.6|177
1724784300000|2024-08-27 18:45:00|177130.1|177040.1|177122.1|177032.1|177140.3|177050.3|177108.2|177018.2|150
1724784600000|2024-08-27 18:50:00|177122.2|177032.2|177121.5|177031.5|177139.2|177049.2|177116.8|177026.8|139
1724784900000|2024-08-27 18:55:00|177124.1|177034.1|177008.5|176918.5|177124.3|177034.3|177003|176913|297
1724785200000|2024-08-27 19:00:00|177009.8|176919.8|177132.2|177042.2|177134.6|177044.6|177009.8|176919.8|204
1724785500000|2024-08-27 19:05:00|177130.6|177040.6|177127.1|177037.1|177142.9|177052.9|177110.1|177020.1|159
1724785800000|2024-08-27 19:10:00|177128.2|177038.2|177146.6|177056.6|177185.4|177095.4|177128.2|177038.2|179
1724786100000|2024-08-27 19:15:00|177149.7|177059.7|177202.3|177112.3|177216.6|177126.6|177148|177058|131
1724786400000|2024-08-27 19:20:00|177201.9|177111.9|177206.7|177116.7|177220.8|177130.8|177198.1|177108.1|123
1724786700000|2024-08-27 19:25:00|177203.8|177113.8|177173.9|177083.9|177209.8|177119.8|177136.8|177046.8|176
1724787000000|2024-08-27 19:30:00|177178.4|177088.4|177177.5|177087.5|177193.2|177103.2|177172.5|177082.5|104
1724787300000|2024-08-27 19:35:00|177177.4|177087.4|177165.8|177075.8|177185.1|177095.1|177164.2|177074.2|119
1724787600000|2024-08-27 19:40:00|177165.7|177075.7|177161.7|177071.7|177176.9|177086.9|177152.9|177062.9|89
1724787900000|2024-08-27 19:45:00|177161.8|177071.8|177025.9|176935.9|177162.8|177072.8|177019.1|176929.1|183
1724788200000|2024-08-27 19:50:00|177026|176936|177034.7|176944.7|177034.7|176944.7|177005.4|176915.4|143
1724788500000|2024-08-27 19:55:00|177034.4|176944.4|176999.1|176909.1|177041.7|176951.7|176963.6|176873.6|160
1724788800000|2024-08-27 20:00:00|177003.4|176913.4|177020.3|176930.3|177022.7|176932.7|176999.6|176909.6|73
1724789100000|2024-08-27 20:05:00|177019.8|176929.8|177230.1|177100.1|177237.3|177118.8|177017.3|176927.3|94
1724789400000|2024-08-27 20:10:00|177229.8|177099.8|177255.6|177125.6|177257.7|177127.7|177168.6|177058.7|68
1724789700000|2024-08-27 20:15:00|177245.3|177115.3|177240|177110|177256.9|177141.9|177223.5|177093.5|69
1724790000000|2024-08-27 20:20:00|177239.3|177109.3|177253.7|177123.7|177253.8|177123.8|177234.8|177104.8|19
1724790300000|2024-08-27 20:25:00|177241.2|177111.2|177231.7|177101.7|177253.7|177123.7|177230.4|177100.4|30
1724790600000|2024-08-27 20:30:00|177235.8|177105.8|177250.3|177120.3|177277.5|177147.5|177233.7|177103.7|73
1724790900000|2024-08-27 20:35:00|177246.7|177116.7|177247|177117|177263.6|177133.6|177245.6|177115.6|27
1724791200000|2024-08-27 20:40:00|177246.8|177116.8|177195|177065|177258.6|177128.6|177186.9|177056.9|55
1724791500000|2024-08-27 20:45:00|177196.2|177066.2|177238.3|177036|177238.3|177082.7|177190.2|177036|24
1724791800000|2024-08-27 20:50:00|177247.3|177031.1|177187.3|177057.3|177247.3|177070.3|177187.3|177018.5|243
1724792100000|2024-08-27 20:55:00|177224.9|177021|177351.8|177009.8|177351.8|177074.3|177189.4|176915.5|148
1724792400000|2024-08-27 21:00:00|177339|176997|177378.3|177036.3|177378.3|177036.3|177317.8|176975.8|6
1724793000000|2024-08-27 21:10:00|177501.4|177159.4|177457.7|177115.7|177506.6|177164.6|177441.2|177099.2|26
1724793300000|2024-08-27 21:15:00|177458.8|177116.8|177465.6|177123.6|177465.8|177123.8|177458.8|177116.8|3
1724793600000|2024-08-27 21:20:00|177460.3|177118.3|177472.8|177130.8|177503.3|177161.3|177430.6|177088.6|20
1724794200000|2024-08-27 21:30:00|177458.5|177116.5|177384.1|177042.1|177458.5|177116.5|177366.7|177024.7|79
1724794500000|2024-08-27 21:35:00|177383.9|177041.9|177460.6|177118.6|177496.7|177154.7|177383.9|177041.9|120
1724794800000|2024-08-27 21:40:00|177418.3|177076.3|177430.3|177088.3|177478.2|177136.2|177384.9|177042.9|131
1724795100000|2024-08-27 21:45:00|177427.8|177085.8|177438.8|177096.8|177532.5|177190.5|177382.8|177040.8|114
1724795400000|2024-08-27 21:50:00|177435.1|177093.1|177372.4|177030.4|177444|177102|177372.4|177030.4|8
1724796600000|2024-08-27 22:10:00|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177345.2|177003.2|4
1724796900000|2024-08-27 22:15:00|177394.2|177052.2|177395.6|177053.6|177395.8|177053.8|177345.4|177003.4|7
1724797200000|2024-08-27 22:20:00|177345.4|177003.4|177389.8|177047.8|177397.7|177055.7|177344.9|177002.9|18
1724797500000|2024-08-27 22:25:00|177395.1|177053.1|177393.1|177051.1|177395.7|177053.7|177345.1|177003.1|12
1724797800000|2024-08-27 22:30:00|177392.4|177050.4|177345.2|177003.2|177399.5|177057.5|177345.2|177003.2|8
1724798100000|2024-08-27 22:35:00|177345.1|177003.1|177345.2|177003.2|177399.3|177057.3|177345.1|177003.1|12
1724798400000|2024-08-27 22:40:00|177399.8|177057.8|177345.2|177003.2|177399.8|177057.8|177345.2|177003.2|47
1724798700000|2024-08-27 22:45:00|177389.8|177047.8|177437.1|177095.1|177481.6|177139.6|177346.3|177004.3|30
1724799000000|2024-08-27 22:50:00|177437.5|177095.5|177442.7|177100.7|177444.7|177102.7|177389.8|177047.8|25
1724799300000|2024-08-27 22:55:00|177443.9|177101.9|177389.8|177047.8|177444.7|177102.7|177345.3|177003.3|30
1724799600000|2024-08-27 23:00:00|177439.3|177097.3|177522.1|177180.1|177563.8|177221.8|177387.3|177045.3|47
1724799900000|2024-08-27 23:05:00|177520.6|177178.6|177393.4|177192.3|177520.6|177244.7|177344|177104.2|138
1724800200000|2024-08-27 23:10:00|177359.3|177229.3|177323.4|177193.4|177457|177275.6|177313.3|177135.1|196
1724800500000|2024-08-27 23:15:00|177323.7|177193.7|177332|177202|177379|177235.5|177315.4|177168.5|68
1724800800000|2024-08-27 23:20:00|177332.1|177202.1|177344.5|177214.5|177352.9|177222.9|177330.8|177200.8|74
1724801100000|2024-08-27 23:25:00|177341|177211|177351.7|177221.7|177356.5|177226.5|177336.8|177206.8|76
1724801400000|2024-08-27 23:30:00|177342.7|177212.7|177323.6|177193.6|177352.8|177222.8|177321.6|177191.6|74
1724801700000|2024-08-27 23:35:00|177326.3|177196.3|177320.4|177190.4|177335.4|177203.6|177297.2|177133|45
1724802000000|2024-08-27 23:40:00|177321.5|177191.5|177318.2|177188.2|177322.6|177192.6|177315|177185|44
1724802300000|2024-08-27 23:45:00|177323.4|177193.4|177307.6|177177.6|177345.1|177195.6|177307.6|177118|61
1724802600000|2024-08-27 23:50:00|177307.7|177177.7|177305.6|177175.6|177311.6|177181.6|177302.1|177172.1|61
1724802900000|2024-08-27 23:55:00|177306|177176|177283.3|177153.3|177312|177182|177275.1|177145.1|41
1724803200000|2024-08-28 00:00:00|177282.1|177152.1|177282.1|177152.1|177292.7|177162.7|177272.4|177142.4|50
1724803500000|2024-08-28 00:05:00|177283|177153|177229.4|177099.4|177283|177153|177227.3|177097.3|73
1724803800000|2024-08-28 00:10:00|177230.7|177100.7|177239.9|177109.9|177251.5|177121.5|177227.5|177097.5|85
1724804100000|2024-08-28 00:15:00|177242.1|177112.1|177235.6|177105.6|177282.2|177152.2|177224.5|177075.8|143
1724804400000|2024-08-28 00:20:00|177235.7|177105.7|177230.7|177100.7|177264.6|177134.6|177216.8|177086.8|118
1724804700000|2024-08-28 00:25:00|177217.6|177087.6|177224.3|177094.3|177233.8|177103.8|177211.3|177081.3|32
1724805000000|2024-08-28 00:30:00|177223.8|177093.8|177227.4|177097.4|177232.4|177102.4|177212|177082|77
1724805300000|2024-08-28 00:35:00|177221.1|177091.1|177227.9|177097.9|177236.2|177106.2|177215.7|177085.7|49
1724805600000|2024-08-28 00:40:00|177228.4|177098.4|177208.6|177078.6|177232.9|177102.9|177207.4|177077.4|50
1724805900000|2024-08-28 00:45:00|177217|177087|177209.8|177079.8|177225.8|177095.8|177207.8|177077.8|65
1724806200000|2024-08-28 00:50:00|177210|177080|177239.2|177109.2|177239.2|177109.2|177209.5|177079.5|35
1724806500000|2024-08-28 00:55:00|177242.9|177112.9|177236.8|177106.8|177242.9|177112.9|177215.1|177085.1|20
1724806800000|2024-08-28 01:00:00|177238.2|177108.2|177237.3|177107.3|177241.5|177111.5|177217.1|177087.1|22
1724807100000|2024-08-28 01:05:00|177236.6|177106.6|177223.8|177093.8|177247.3|177117.3|177223.8|177093.8|43
1724807400000|2024-08-28 01:10:00|177239.3|177109.3|177221|177091|177253.6|177123.6|177221|177091|19
1724807700000|2024-08-28 01:15:00|177223.7|177093.7|177242.5|177112.5|177248.7|177118.7|177221.9|177091.9|28
1724808000000|2024-08-28 01:20:00|177247.1|177117.1|177256.9|177126.9|177292.2|177130.9|177238.9|177084.1|40
1724808300000|2024-08-28 01:25:00|177262.1|177132.1|177280|177150|177292.1|177162.1|177247.9|177117.9|53
1724808600000|2024-08-28 01:30:00|177278.8|177148.8|177197.7|177067.7|177356.6|177153.5|177184.6|177032.6|276
1724808900000|2024-08-28 01:35:00|177197.1|177067.1|177218.7|177088.7|177238.3|177099.4|177186.6|177046.9|392
1724809200000|2024-08-28 01:40:00|177218.1|177088.1|177175.5|177045.5|177222.4|177092.4|177148.3|177018.3|399
1724809500000|2024-08-28 01:45:00|177177.2|177047.2|177200.1|177070.1|177200.7|177070.7|177166.2|177036.2|259
1724809800000|2024-08-28 01:50:00|177201.8|177071.8|177360.9|177230.9|177364.6|177234.6|177198.1|177068.1|112
1724810100000|2024-08-28 01:55:00|177362.9|177232.9|177349|177219|177379.3|177249.3|177339|177209|79
1724810400000|2024-08-28 02:00:00|177351.7|177221.7|177353.8|177223.8|177360.7|177230.7|177343.8|177213.8|46
1724810700000|2024-08-28 02:05:00|177358.2|177228.2|177349.2|177219.2|177363.5|177233.5|177345.3|177215.3|33
1724811000000|2024-08-28 02:10:00|177354.6|177224.6|177283.2|177153.2|177354.6|177224.6|177276.6|177146.6|136
1724811300000|2024-08-28 02:15:00|177283|177153|177287.1|177157.1|177293.3|177163.3|177281.9|177151.9|40
1724811600000|2024-08-28 02:20:00|177284.6|177154.6|177336.5|177206.5|177341.5|177211.5|177284.6|177154.6|50
1724811900000|2024-08-28 02:25:00|177335.3|177205.3|177351.2|177221.2|177361.2|177231.2|177331.8|177201.8|32
1724812200000|2024-08-28 02:30:00|177352.4|177222.4|177351.2|177221.2|177362.8|177232.8|177342.6|177212.6|26
1724812500000|2024-08-28 02:35:00|177362.6|177232.6|177335.1|177205.1|177362.6|177232.6|177331.5|177201.5|33
1724812800000|2024-08-28 02:40:00|177335.9|177205.9|177345.1|177215.1|177356.7|177226.7|177311|177181|92
1724813100000|2024-08-28 02:45:00|177345.5|177215.5|177346.7|177216.7|177355.8|177225.8|177345.5|177215.5|29
1724813400000|2024-08-28 02:50:00|177346.1|177216.1|177353.8|177223.8|177358.8|177228.8|177346.1|177216.1|23
1724813700000|2024-08-28 02:55:00|177351.3|177221.3|177351.5|177221.5|177365|177235|177349.6|177219.6|39
1724814000000|2024-08-28 03:00:00|177351.3|177221.3|177352|177222|177363.6|177233.6|177351.2|177221.2|29
1724814300000|2024-08-28 03:05:00|177355.4|177225.4|177359.4|177229.4|177368.8|177238.8|177352.3|177222.3|31
1724814600000|2024-08-28 03:10:00|177358.6|177228.6|177384.1|177254.1|177392.5|177262.5|177353|177223|45
1724814900000|2024-08-28 03:15:00|177384|177254|177625.5|177495.5|177643.9|177513.9|177371|177241|58
1724815200000|2024-08-28 03:20:00|177629.6|177499.6|177622.6|177492.6|177629.6|177499.6|177610.9|177480.9|25
1724815500000|2024-08-28 03:25:00|177622.5|177492.5|177606.3|177476.3|177622.6|177492.6|177602|177472|104
1724815800000|2024-08-28 03:30:00|177605.9|177475.9|177594.2|177464.2|177609|177479|177570.9|177440.9|187
1724816100000|2024-08-28 03:35:00|177593.5|177463.5|177611.7|177481.7|177624.5|177494.5|177590|177460|165
1724816400000|2024-08-28 03:40:00|177610.6|177480.6|177585.3|177455.3|177611.7|177481.7|177574.9|177444.9|345
1724816700000|2024-08-28 03:45:00|177584.9|177454.9|177511|177381|177587|177457|177504.7|177374.7|284
1724817000000|2024-08-28 03:50:00|177510.9|177380.9|177492.9|177362.9|177511|177381|177465.3|177335.3|162
1724817300000|2024-08-28 03:55:00|177492.3|177362.3|177482.1|177352.1|177495|177365|177469.3|177339.3|110
1724817600000|2024-08-28 04:00:00|177482.2|177352.2|177502.8|177372.8|177532.5|177402.5|177482.2|177352.2|200
1724817900000|2024-08-28 04:05:00|177503.1|177373.1|177513|177383|177525.4|177395.4|177502|177372|240
1724818200000|2024-08-28 04:10:00|177519.6|177389.6|177522.9|177392.9|177526.9|177396.9|177512|177382|86
1724818500000|2024-08-28 04:15:00|177526.5|177396.5|177524.1|177394.1|177526.5|177396.5|177516.3|177386.3|22
1724818800000|2024-08-28 04:20:00|177524.2|177394.2|177518|177388|177526.6|177396.6|177505.4|177375.4|80
1724819100000|2024-08-28 04:25:00|177518.8|177388.8|177537.2|177407.2|177550|177420|177517.9|177387.9|114
1724819400000|2024-08-28 04:30:00|177529.3|177399.3|177535.7|177405.7|177556.3|177426.3|177529.3|177399.3|47
1724819700000|2024-08-28 04:35:00|177545.1|177415.1|177543|177413|177553.4|177423.4|177536|177406|39
1724820000000|2024-08-28 04:40:00|177544.1|177414.1|177542|177412|177554.2|177424.2|177535.2|177405.2|50
1724820300000|2024-08-28 04:45:00|177537|177407|177541.9|177411.9|177554.1|177424.1|177535.3|177405.3|18
1724820600000|2024-08-28 04:50:00|177538.2|177408.2|177544|177414|177559.5|177429.5|177528.5|177398.5|47
1724820900000|2024-08-28 04:55:00|177544.1|177414.1|177532.5|177402.5|177557.2|177427.2|177532.4|177402.4|72
1724821200000|2024-08-28 05:00:00|177532.8|177402.8|177546.1|177416.1|177567.5|177437.5|177497.5|177382.2|46
1724821500000|2024-08-28 05:05:00|177545.9|177415.9|177670.8|177540.8|177685|177555|177539.3|177409.3|153
1724821800000|2024-08-28 05:10:00|177672|177542|177634.7|177504.7|177674.1|177544.1|177631.5|177501.5|97
1724822100000|2024-08-28 05:15:00|177635.2|177505.2|177694.2|177564.2|177789.8|177691.9|177615.8|177504|169
1724822400000|2024-08-28 05:20:00|177704.2|177574.2|177771|177641|177784.4|177654.4|177671.8|177557.3|557
1724822700000|2024-08-28 05:25:00|177771.9|177641.9|177792.4|177662.4|177796.1|177666.1|177720.4|177614.5|277
1724823000000|2024-08-28 05:30:00|177790.7|177660.7|177872.8|177742.8|177892.3|177762.3|177756.4|177626.4|665
1724823300000|2024-08-28 05:35:00|177865.4|177735.4|177855.6|177725.6|177889.2|177759.2|177836.4|177706.4|647
1724823600000|2024-08-28 05:40:00|177853.1|177723.1|177872.8|177742.8|177928.6|177798.6|177853.1|177723.1|371
1724823900000|2024-08-28 05:45:00|177874|177744|177941.6|177811.6|177952.9|177822.9|177857.9|177727.9|440
1724824200000|2024-08-28 05:50:00|177940.9|177810.9|177964|177834|177972.3|177842.3|177908.5|177778.5|293
1724824500000|2024-08-28 05:55:00|177966.3|177836.3|177937|177847|178058.5|177928.5|177917.8|177794.2|539
1724824800000|2024-08-28 06:00:00|177946.8|177856.8|177824.7|177734.7|177948.5|177858.5|177731.4|177641.4|406
1724825100000|2024-08-28 06:05:00|177826|177736|177717.2|177627.2|177833.5|177743.5|177714.5|177624.5|346
1724825400000|2024-08-28 06:10:00|177722.1|177632.1|177758.7|177668.7|177803.3|177713.3|177628.7|177538.7|333
1724825700000|2024-08-28 06:15:00|177755.3|177665.3|177802.6|177712.6|177974|177884|177754.7|177664.7|252
1724826000000|2024-08-28 06:20:00|177798.2|177708.2|177768.2|177638.2|177831.8|177741.8|177748.8|177637|258
1724826300000|2024-08-28 06:25:00|177770.1|177640.1|177625.7|177495.7|177787|177667.2|177622|177495.7|369
1724826600000|2024-08-28 06:30:00|177624.2|177494.2|177713.2|177623.2|177717.8|177627.8|177616.9|177491.3|322
1724826900000|2024-08-28 06:35:00|177716|177626|177796.6|177706.6|177797.1|177707.1|177622.4|177532.4|315
1724827200000|2024-08-28 06:40:00|177794.8|177704.8|177764.6|177674.6|177820.7|177730.7|177746.1|177656.1|341
1724827500000|2024-08-28 06:45:00|177766.2|177676.2|177808.1|177718.1|177877.1|177787.1|177763.5|177673.5|333
1724827800000|2024-08-28 06:50:00|177808|177718|177820.1|177730.1|177852.9|177762.9|177691.9|177601.9|349
1724828100000|2024-08-28 06:55:00|177820.9|177730.9|177790.4|177700.4|177824.5|177734.5|177709.9|177619.9|382
1724828400000|2024-08-28 07:00:00|177787.5|177697.5|177687.8|177597.8|177869.3|177779.3|177685.3|177595.3|475
1724828700000|2024-08-28 07:05:00|177690.3|177600.3|177618.6|177528.6|177732.2|177642.2|177569.9|177479.9|391
1724829000000|2024-08-28 07:10:00|177619.2|177529.2|177752|177662|177799.5|177709.5|177607.1|177517.1|373
1724829300000|2024-08-28 07:15:00|177751.9|177661.9|177837|177747|177859.9|177769.9|177743.6|177653.6|349
1724829600000|2024-08-28 07:20:00|177837.2|177747.2|177897.9|177807.9|177900.6|177810.6|177684.1|177594.1|365
1724829900000|2024-08-28 07:25:00|177895.1|177805.1|177949.4|177859.4|177991.9|177901.9|177890.6|177800.6|327
1724830200000|2024-08-28 07:30:00|177948.7|177858.7|177879.4|177789.4|177953.1|177863.1|177834.7|177744.7|422
1724830500000|2024-08-28 07:35:00|177879.3|177789.3|177988|177898|178008.2|177918.2|177874.4|177784.4|349
1724830800000|2024-08-28 07:40:00|177988.8|177898.8|177923.3|177833.3|178035.6|177945.6|177914.7|177824.7|376
1724831100000|2024-08-28 07:45:00|177925|177835|178056.2|177966.2|178056.2|177966.2|177878.7|177788.7|347
1724831400000|2024-08-28 07:50:00|178056.6|177966.6|177966.6|177876.6|178080.5|177990.5|177954.6|177864.6|356
1724831700000|2024-08-28 07:55:00|177966.8|177876.8|177995|177905|178022.2|177932.2|177888.7|177798.7|367
1724832000000|2024-08-28 08:00:00|177996.6|177906.6|177921|177831|178072.9|177982.9|177917.9|177827.9|372
1724832300000|2024-08-28 08:05:00|177920.1|177830.1|177890.8|177800.8|177924.7|177834.7|177879.7|177789.7|223
1724832600000|2024-08-28 08:10:00|177888.2|177798.2|177670.1|177580.1|177893|177803|177668.6|177578.6|278
1724832900000|2024-08-28 08:15:00|177670.3|177580.3|177619.4|177529.4|177675.7|177585.7|177518.6|177428.6|346
1724833200000|2024-08-28 08:20:00|177638.3|177548.3|177683.6|177593.6|177702.6|177612.6|177608.2|177518.2|345
1724833500000|2024-08-28 08:25:00|177684.8|177594.8|177761.8|177671.8|177766.9|177676.9|177667.3|177577.3|422
1724833800000|2024-08-28 08:30:00|177758.8|177668.8|177874.2|177784.2|177878.1|177788.1|177724.1|177634.1|370
1724834100000|2024-08-28 08:35:00|177873.8|177783.8|177830.7|177740.7|177889.1|177799.1|177818.8|177728.8|257
1724834400000|2024-08-28 08:40:00|177829.3|177739.3|177840.3|177750.3|177867.9|177777.9|177772.2|177682.2|186
1724834700000|2024-08-28 08:45:00|177839.3|177749.3|177728|177638|177854.2|177764.2|177726.6|177636.6|300
1724835000000|2024-08-28 08:50:00|177728.2|177638.2|177724.7|177634.7|177771.7|177681.7|177716.7|177626.7|186
1724835300000|2024-08-28 08:55:00|177727.6|177637.6|177586.4|177496.4|177750|177660|177586.4|177496.4|257
1724835600000|2024-08-28 09:00:00|177591.7|177501.7|177551.2|177461.2|177591.7|177501.7|177546.2|177456.2|373
1724835900000|2024-08-28 09:05:00|177551.4|177461.4|177399|177309|177567.7|177477.7|177362.7|177272.7|269
1724836200000|2024-08-28 09:10:00|177397|177307|177541.1|177451.1|177562.2|177472.2|177302.9|177212.9|396
1724836500000|2024-08-28 09:15:00|177539.8|177449.8|177407.8|177317.8|177599.3|177509.3|177398.1|177308.1|422
1724836800000|2024-08-28 09:20:00|177400.1|177310.1|177525.7|177435.7|177535.2|177445.2|177370.5|177280.5|347
1724837100000|2024-08-28 09:25:00|177527|177437|177509.5|177419.5|177529.3|177439.3|177380|177290|390
1724837400000|2024-08-28 09:30:00|177508|177418|177511.6|177421.6|177589.1|177499.1|177506.1|177416.1|414
1724837700000|2024-08-28 09:35:00|177517.6|177427.6|177564.1|177474.1|177577.1|177487.1|177484|177394|303
1724838000000|2024-08-28 09:40:00|177563.9|177473.9|177650|177560|177657.4|177567.4|177563.9|177473.9|312
1724838300000|2024-08-28 09:45:00|177649.7|177559.7|177641.9|177551.9|177675.1|177585.1|177587.7|177497.7|322
1724838600000|2024-08-28 09:50:00|177641.4|177551.4|177649|177559|177678.3|177588.3|177627|177537|284
1724838900000|2024-08-28 09:55:00|177645.2|177555.2|177662.4|177572.4|177674.4|177584.4|177531.2|177441.2|332
1724839200000|2024-08-28 10:00:00|177665.4|177575.4|177690.4|177600.4|177696.2|177606.2|177613.2|177523.2|297
1724839500000|2024-08-28 10:05:00|177689.8|177599.8|177704.7|177614.7|177714.7|177624.7|177631.7|177541.7|287
1724839800000|2024-08-28 10:10:00|177703.9|177613.9|177777.2|177687.2|177796.8|177706.8|177702.3|177612.3|419
1724840100000|2024-08-28 10:15:00|177777.4|177687.4|177778.2|177688.2|177801.2|177711.2|177757.8|177667.8|317
1724840400000|2024-08-28 10:20:00|177778.1|177688.1|177749.4|177659.4|177796.5|177706.5|177744.4|177654.4|216
1724840700000|2024-08-28 10:25:00|177751.9|177661.9|177673.5|177583.5|177771.2|177681.2|177645.9|177555.9|233
1724841000000|2024-08-28 10:30:00|177672|177582|177658.5|177568.5|177714.7|177624.7|177658.5|177568.5|261
1724841300000|2024-08-28 10:35:00|177659.7|177569.7|177695.8|177605.8|177751.7|177661.7|177658.4|177568.4|329
1724841600000|2024-08-28 10:40:00|177698.1|177608.1|177696|177606|177711.2|177621.2|177638.1|177548.1|279
1724841900000|2024-08-28 10:45:00|177695.6|177605.6|177769.8|177679.8|177811.1|177721.1|177677.3|177587.3|379
1724842200000|2024-08-28 10:50:00|177769.6|177679.6|177787.5|177697.5|177816.2|177726.2|177730|177640|265
1724842500000|2024-08-28 10:55:00|177787|177697|177701.4|177611.4|177796.8|177706.8|177697.1|177607.1|249
1724842800000|2024-08-28 11:00:00|177699.4|177609.4|177678.9|177588.9|177703.6|177613.6|177660.9|177570.9|190
1724843100000|2024-08-28 11:05:00|177676.2|177586.2|177727.1|177637.1|177732.3|177642.3|177633.9|177543.9|255
1724843400000|2024-08-28 11:10:00|177725.7|177635.7|177727.4|177637.4|177758|177668|177670.7|177580.7|333
1724843700000|2024-08-28 11:15:00|177729.2|177639.2|177715|177625|177742.9|177652.9|177703.1|177613.1|206
1724844000000|2024-08-28 11:20:00|177715.1|177625.1|177805.7|177715.7|177807.2|177717.2|177715.1|177625.1|234
1724844300000|2024-08-28 11:25:00|177805.8|177715.8|177940.8|177850.8|177950.6|177860.6|177797.6|177707.6|233
1724844600000|2024-08-28 11:30:00|177942.5|177852.5|177926.1|177836.1|177950.3|177860.3|177915.1|177825.1|210
1724844900000|2024-08-28 11:35:00|177926.2|177836.2|177840.3|177750.3|177933.9|177843.9|177830.8|177740.8|224
1724845200000|2024-08-28 11:40:00|177841.7|177751.7|177789.1|177699.1|177841.7|177751.7|177776.2|177686.2|169
1724845500000|2024-08-28 11:45:00|177791.7|177701.7|177749.4|177659.4|177821.5|177731.5|177747.9|177657.9|209
1724845800000|2024-08-28 11:50:00|177752.5|177662.5|177839|177749|177869|177779|177721.9|177631.9|237
1724846100000|2024-08-28 11:55:00|177838.4|177748.4|177849.8|177759.8|177889.1|177799.1|177838.4|177748.4|269
1724846400000|2024-08-28 12:00:00|177848.6|177758.6|177842.1|177752.1|177855|177765|177818.2|177728.2|316
1724846700000|2024-08-28 12:05:00|177843.5|177753.5|178003.8|177913.8|178014.5|177924.5|177820.2|177730.2|288
1724847000000|2024-08-28 12:10:00|178003.6|177913.6|177974.2|177884.2|178128.2|178038.2|177955.5|177865.5|416
1724847300000|2024-08-28 12:15:00|177978.2|177888.2|178024.4|177934.4|178027.2|177937.2|177977.1|177887.1|382
1724847600000|2024-08-28 12:20:00|178025.1|177935.1|177880.7|177790.7|178025.1|177935.1|177865.9|177775.9|254
1724847900000|2024-08-28 12:25:00|177881.9|177791.9|177938.4|177848.4|178014.7|177924.7|177835|177745|418
1724848200000|2024-08-28 12:30:00|177939.6|177849.6|178034.5|177944.5|178092.4|178002.4|177939.6|177849.6|460
1724848500000|2024-08-28 12:35:00|178035.9|177945.9|178040.7|177950.7|178048.6|177958.6|177969.8|177879.8|385
1724848800000|2024-08-28 12:40:00|178040.5|177950.5|178025.8|177935.8|178042.1|177952.1|177953.9|177863.9|435
1724849100000|2024-08-28 12:45:00|178029.8|177939.8|177951.2|177861.2|178029.8|177939.8|177946.9|177856.9|349
1724849400000|2024-08-28 12:50:00|177951.6|177861.6|177921.2|177831.2|177952.4|177862.4|177866.7|177776.7|259
1724849700000|2024-08-28 12:55:00|177922.7|177832.7|177901.8|177811.8|178005.3|177915.3|177876.9|177786.9|352
1724850000000|2024-08-28 13:00:00|177901|177811|177759.3|177669.3|177901.5|177811.5|177728.8|177638.8|386
1724850300000|2024-08-28 13:05:00|177759.1|177669.1|177730.5|177640.5|177831.1|177741.1|177703.6|177613.6|381
1724850600000|2024-08-28 13:10:00|177732.5|177642.5|177801.7|177711.7|177829.5|177739.5|177660|177570|455
1724850900000|2024-08-28 13:15:00|177801.4|177711.4|177821|177731|177834.4|177744.4|177754|177664|462
1724851200000|2024-08-28 13:20:00|177818.6|177728.6|177876.4|177786.4|177902.5|177812.5|177769.2|177679.2|420
1724851500000|2024-08-28 13:25:00|177879|177789|177803.3|177713.3|177889.3|177799.3|177792.4|177702.4|516
1724851800000|2024-08-28 13:30:00|177800.9|177710.9|177952.8|177862.8|177984.3|177894.3|177795.5|177705.5|498
1724852100000|2024-08-28 13:35:00|177952.6|177862.6|177884.4|177794.4|177959|177869|177848.6|177758.6|451
1724852400000|2024-08-28 13:40:00|177886.2|177796.2|177927.5|177837.5|177947.4|177857.4|177865.9|177775.9|441
1724852700000|2024-08-28 13:45:00|177927.7|177837.7|177887.4|177797.4|177963.2|177873.2|177877.7|177787.7|374
1724853000000|2024-08-28 13:50:00|177887.5|177797.5|177949.3|177859.3|177956.1|177866.1|177782.9|177692.9|480
1724853300000|2024-08-28 13:55:00|177948.8|177858.8|178011.9|177921.9|178040|177950|177930.1|177840.1|500
1724853600000|2024-08-28 14:00:00|178010.9|177920.9|177864|177774|178020.4|177930.4|177814.4|177724.4|569
1724853900000|2024-08-28 14:05:00|177862.8|177772.8|177732|177642|177866.4|177776.4|177689.8|177599.8|477
1724854200000|2024-08-28 14:10:00|177729.6|177639.6|177785.8|177695.8|177832.9|177742.9|177677|177587|456
1724854500000|2024-08-28 14:15:00|177790.1|177700.1|177815|177725|177921.6|177831.6|177783.6|177693.6|563
1724854800000|2024-08-28 14:20:00|177815.2|177725.2|177792.9|177702.9|177869.2|177779.2|177754.9|177664.9|533
1724855100000|2024-08-28 14:25:00|177792.8|177702.8|177872.7|177782.7|177920|177830|177772.1|177682.1|449
1724855400000|2024-08-28 14:30:00|177876.9|177786.9|177787.6|177697.6|177925.5|177835.5|177786.4|177696.4|435
1724855700000|2024-08-28 14:35:00|177790.8|177700.8|177704.1|177614.1|177794.2|177704.2|177696.1|177606.1|437
1724856000000|2024-08-28 14:40:00|177703.8|177613.8|178406.2|178316.2|178437.1|178347.1|177623.5|177533.5|677
1724856300000|2024-08-28 14:45:00|178403.7|178313.7|178190.2|178100.2|178558|178468|178171.5|178067.1|577
1724856600000|2024-08-28 14:50:00|178188.3|178098.3|178270|178180|178270|178180|177936.7|177846.7|573
1724856900000|2024-08-28 14:55:00|178270.6|178180.6|178069.6|177979.6|178281.6|178191.6|178069.6|177979.6|409
1724857200000|2024-08-28 15:00:00|178070.6|177980.6|178123.3|178033.3|178139.5|178049.5|178049|177959|513
1724857500000|2024-08-28 15:05:00|178125|178035|178014.4|177924.4|178127.6|178037.6|178006.5|177916.5|442
1724857800000|2024-08-28 15:10:00|178013.1|177923.1|178024.1|177934.1|178080.5|177990.5|177961.7|177871.7|499
1724858100000|2024-08-28 15:15:00|178022.4|177932.4|178029.3|177939.3|178050.4|177960.4|177985.6|177895.6|417
1724858400000|2024-08-28 15:20:00|178032|177942|177963.3|177873.3|178073.5|177983.5|177954.7|177864.7|448
1724858700000|2024-08-28 15:25:00|177961.9|177871.9|178043.6|177953.6|178087.7|177997.7|177944.5|177854.5|423
1724859000000|2024-08-28 15:30:00|178039.9|177949.9|177988|177898|178051.4|177961.4|177945.7|177855.7|492
1724859300000|2024-08-28 15:35:00|177990.8|177900.8|177919.3|177829.3|177990.8|177900.8|177900|177810|433
1724859600000|2024-08-28 15:40:00|177920.9|177830.9|178011.4|177921.4|178031.1|177941.1|177911.5|177821.5|324
1724859900000|2024-08-28 15:45:00|178011.6|177921.6|178011.2|177921.2|178020.4|177930.4|177931.6|177841.6|429
1724860200000|2024-08-28 15:50:00|178011.5|177921.5|178079.6|177989.6|178094.4|178004.4|177997.3|177907.3|388
1724860500000|2024-08-28 15:55:00|178078.6|177988.6|178057.7|177967.7|178090.5|178000.5|178037.9|177947.9|260
1724860800000|2024-08-28 16:00:00|178050.5|177960.5|178158|178068|178219.1|178129.1|178049.5|177959.5|480
1724861100000|2024-08-28 16:05:00|178160.4|178070.4|178162.7|178072.7|178190.1|178100.1|178145.4|178055.4|301
1724861400000|2024-08-28 16:10:00|178164.7|178074.7|178232.2|178142.2|178247.5|178157.5|178158|178068|262
1724861700000|2024-08-28 16:15:00|178233|178143|178339.3|178249.3|178398.4|178308.4|178229.3|178139.3|509
1724862000000|2024-08-28 16:20:00|178339.6|178249.6|178305.4|178215.4|178389.6|178299.6|178296.5|178206.5|417
1724862300000|2024-08-28 16:25:00|178308.9|178218.9|178331.9|178241.9|178331.9|178241.9|178191.8|178101.8|370
1724862600000|2024-08-28 16:30:00|178342|178252|178246|178156|178342|178252|178230.3|178140.3|431
1724862900000|2024-08-28 16:35:00|178247.3|178157.3|178291|178161|178293.9|178183.7|178215.5|178125.5|266
1724863200000|2024-08-28 16:40:00|178290.8|178160.8|178278.2|178188.2|178443.1|178313.1|178265|178146.6|394
1724863500000|2024-08-28 16:45:00|178278.7|178188.7|178239.5|178149.5|178311.6|178218|178234.3|178131.8|337
1724863800000|2024-08-28 16:50:00|178239.4|178149.4|178260.7|178170.7|178270.8|178180.8|178227|178137|282
1724864100000|2024-08-28 16:55:00|178258.4|178168.4|178292.6|178202.6|178305.3|178215.3|178257.7|178167.7|221
1724864400000|2024-08-28 17:00:00|178295|178205|178336.9|178246.9|178355.7|178265.7|178289.1|178199.1|370
1724864700000|2024-08-28 17:05:00|178335.7|178245.7|178335.4|178245.4|178378|178288|178314|178224|307
1724865000000|2024-08-28 17:10:00|178337.8|178247.8|178458.2|178368.2|178480.2|178390.2|178337.8|178247.8|310
1724865300000|2024-08-28 17:15:00|178454.1|178364.1|178481.3|178391.3|178493.5|178403.5|178447.7|178357.7|342
1724865600000|2024-08-28 17:20:00|178481|178391|178486.1|178396.1|178501.9|178411.9|178423.6|178333.6|265
1724865900000|2024-08-28 17:25:00|178485.7|178395.7|178519.8|178429.8|178531.2|178441.2|178478.9|178388.9|315
1724866200000|2024-08-28 17:30:00|178519.4|178429.4|178482.9|178392.9|178519.9|178429.9|178481.1|178391.1|269
1724866500000|2024-08-28 17:35:00|178486.9|178396.9|178505.1|178415.1|178510.4|178420.4|178467.5|178377.5|172
1724866800000|2024-08-28 17:40:00|178504.2|178414.2|178499.5|178409.5|178524|178434|178494.1|178404.1|149
1724867100000|2024-08-28 17:45:00|178499.2|178409.2|178508.3|178418.3|178514|178424|178484|178394|148
1724867400000|2024-08-28 17:50:00|178508.1|178418.1|178509.8|178419.8|178518.5|178428.5|178506.8|178416.8|175
1724867700000|2024-08-28 17:55:00|178509.6|178419.6|178509.9|178419.9|178515.2|178425.2|178484.9|178394.9|244
1724868000000|2024-08-28 18:00:00|178512.1|178422.1|178458.3|178368.3|178575.9|178485.9|178451.7|178361.7|202
1724868300000|2024-08-28 18:05:00|178453.8|178363.8|178380.8|178290.8|178458|178368|178375.9|178285.9|210
1724868600000|2024-08-28 18:10:00|178384|178294|178429.8|178339.8|178454.2|178364.2|178370.4|178280.4|190
1724868900000|2024-08-28 18:15:00|178427.6|178337.6|178409.3|178319.3|178447.8|178357.8|178404.4|178314.4|142
1724869200000|2024-08-28 18:20:00|178409.2|178319.2|178405.7|178315.7|178415.3|178325.3|178398.3|178308.3|125
1724869500000|2024-08-28 18:25:00|178406.2|178316.2|178454.9|178364.9|178455.5|178365.5|178404.9|178314.9|135
1724869800000|2024-08-28 18:30:00|178454.1|178364.1|178481.8|178391.8|178484.7|178394.7|178450.3|178360.3|120
1724870100000|2024-08-28 18:35:00|178478.7|178388.7|178480.2|178390.2|178496.6|178406.6|178462|178372|125
1724870400000|2024-08-28 18:40:00|178482|178392|178511.7|178421.7|178511.7|178421.7|178472|178382|109
1724870700000|2024-08-28 18:45:00|178512.1|178422.1|178538.6|178448.6|178552.8|178462.8|178512.1|178422.1|164
1724871000000|2024-08-28 18:50:00|178538.4|178448.4|178361.1|178271.1|178547.4|178457.4|178343.3|178253.3|216
1724871300000|2024-08-28 18:55:00|178361.2|178271.2|178415.7|178325.7|178492.8|178402.8|178343.2|178253.2|515
1724871600000|2024-08-28 19:00:00|178409.1|178319.1|178412.5|178322.5|178423.6|178333.6|178381.7|178291.7|400
1724871900000|2024-08-28 19:05:00|178411.6|178321.6|178456.2|178366.2|178478.3|178388.3|178410.6|178320.6|220
1724872200000|2024-08-28 19:10:00|178457.2|178367.2|178474.7|178384.7|178495.1|178405.1|178456.2|178366.2|176
1724872500000|2024-08-28 19:15:00|178473.7|178383.7|178430.7|178340.7|178473.7|178383.7|178416.9|178326.9|127
1724872800000|2024-08-28 19:20:00|178427.2|178337.2|178416|178326|178466.2|178376.2|178395|178305|191
1724873100000|2024-08-28 19:25:00|178415.8|178325.8|178376.8|178286.8|178420.6|178330.6|178376|178286|187
1724873400000|2024-08-28 19:30:00|178375.4|178285.4|178318.2|178228.2|178391|178301|178314.6|178224.6|231
1724873700000|2024-08-28 19:35:00|178318.8|178228.8|178377|178287|178384|178294|178317.2|178227.2|194
1724874000000|2024-08-28 19:40:00|178379.2|178289.2|178344.2|178254.2|178379.9|178289.9|178338.8|178248.8|118
1724874300000|2024-08-28 19:45:00|178344|178254|178370.2|178280.2|178370.2|178280.2|178322.3|178232.3|115
1724874600000|2024-08-28 19:50:00|178370.1|178280.1|178335.1|178245.1|178370.1|178280.1|178329.6|178239.6|128
1724874900000|2024-08-28 19:55:00|178334.3|178244.3|178398.4|178268.4|178398.4|178275.3|178315.9|178225.9|172
1724875200000|2024-08-28 20:00:00|178398.8|178268.8|178402.4|178272.4|178420.4|178290.4|178383|178253|80
1724875500000|2024-08-28 20:05:00|178408.6|178278.6|178330.7|178200.7|178408.6|178278.6|178307.8|178177.8|64
1724875800000|2024-08-28 20:10:00|178331.6|178201.6|178326.4|178196.4|178335.2|178205.2|178319.3|178189.3|29
1724876100000|2024-08-28 20:15:00|178327.7|178197.7|178362.4|178232.4|178369.5|178239.5|178319.8|178189.8|32
1724876400000|2024-08-28 20:20:00|178366.1|178236.1|178423.6|178293.6|178470.8|178340.8|178366.1|178236.1|241
1724876700000|2024-08-28 20:25:00|178426.1|178296.1|178422.1|178332.1|178457.2|178336.6|178384.9|178281.9|162
1724877000000|2024-08-28 20:30:00|178435|178305|178471.6|178341.6|178484.6|178354.6|178418.2|178288.2|84
1724877300000|2024-08-28 20:35:00|178472|178342|178473.4|178343.4|178484.9|178354.9|178467.8|178337.8|45
1724877600000|2024-08-28 20:40:00|178476.2|178346.2|178454|178234.4|178492.3|178352.1|178395.4|178053.4|305
1724877900000|2024-08-28 20:45:00|178453.3|178231.1|178480.3|178204.9|178503.3|178291.4|178409.2|178067.2|435
1724878200000|2024-08-28 20:50:00|178503.7|178205.9|178441.4|178156|178503.7|178224.8|178269.1|177927.1|458
1724878500000|2024-08-28 20:55:00|178441.5|178170|178509.1|178167.1|178511.9|178216.9|178385.5|178043.5|557
1724878800000|2024-08-28 21:00:00|178519.5|178177.5|178294.3|177952.3|178519.5|178177.5|178292.4|177950.4|23
1724879100000|2024-08-28 21:05:00|178230.4|177888.4|178251.2|177909.2|178312.9|177970.9|178227.3|177885.3|35
1724879400000|2024-08-28 21:10:00|178251.6|177909.6|178337.6|177995.6|178338|177996|178251.6|177909.6|125
1724879700000|2024-08-28 21:15:00|178337.7|177995.7|178453.5|178111.5|178489.1|178147.1|178328.7|177986.7|123
1724880000000|2024-08-28 21:20:00|178453.9|178111.9|178473|178131|178473.1|178131.1|178434|178092|90
1724880300000|2024-08-28 21:25:00|178473.2|178131.2|178478.3|178136.3|178483.9|178141.9|178473.2|178131.2|69
1724880600000|2024-08-28 21:30:00|178368.6|178026.6|178349.8|178007.8|178368.6|178026.6|178342.2|178000.2|119
1724880900000|2024-08-28 21:35:00|178349.9|178007.9|178346.5|178004.5|178350|178008|178345.2|178003.2|22
1724881200000|2024-08-28 21:40:00|178346.6|178004.6|178353.8|178011.8|178355.5|178013.5|178298.2|177956.2|66
1724881500000|2024-08-28 21:45:00|178354|178012|178374|178032|178374|178032|178354|178012|62
1724881800000|2024-08-28 21:50:00|178374.2|178032.2|178378.5|178036.5|178383|178041|178342.4|178000.4|63
1724882100000|2024-08-28 21:55:00|178378.6|178036.6|178403.1|178061.1|178441.7|178099.7|178378.5|178036.5|77
1724882400000|2024-08-28 22:00:00|178347.2|178005.2|178254.5|177912.5|178421.6|178079.6|178254.5|177912.5|43
1724882700000|2024-08-28 22:05:00|178192.9|177850.9|178184.2|177842.2|178214.2|177872.2|178166.7|177824.7|60
1724883000000|2024-08-28 22:10:00|178192.7|177850.7|178141.2|177799.2|178266.4|177924.4|178134.2|177792.2|266
1724883300000|2024-08-28 22:15:00|178141.3|177799.3|178184.6|177842.6|178206.3|177864.3|178109.7|177767.7|87
1724883600000|2024-08-28 22:20:00|178184.7|177842.7|178172.3|177830.3|178191.7|177849.7|178159.2|177817.2|41
1724883900000|2024-08-28 22:25:00|178172.5|177830.5|178188.1|177846.1|178212.9|177870.9|178172.5|177830.5|36
1724884200000|2024-08-28 22:30:00|178211.8|177869.8|178252.2|177910.2|178252.2|177910.2|178144.6|177802.6|48
1724884500000|2024-08-28 22:35:00|178184.8|177842.8|178201.3|177859.3|178271.2|177929.2|178158.9|177816.9|46
1724884800000|2024-08-28 22:40:00|178201.5|177859.5|178303.9|177961.9|178404.5|178062.5|178198.1|177856.1|41
1724885100000|2024-08-28 22:45:00|178304.2|177962.2|178387.1|178045.1|178387.1|178045.1|178304.2|177962.2|30
1724885400000|2024-08-28 22:50:00|178405.7|178063.7|178388.1|178046.1|178406.1|178064.1|178310.3|177968.3|27
1724885700000|2024-08-28 22:55:00|178312.2|177970.2|178315.1|177973.1|178389|178047|178312.2|177970.2|21
1724886000000|2024-08-28 23:00:00|178389|178047|178400.2|178167.4|178451|178224.2|178324|178021.2|102
1724886300000|2024-08-28 23:05:00|178399.4|178146|178344.7|178214.7|178412.7|178248.1|178331.6|178146|134
1724886600000|2024-08-28 23:10:00|178345|178215|178390.1|178188|178390.3|178227.3|178323.2|178170|93
1724886900000|2024-08-28 23:15:00|178390.3|178214.9|178360.3|178230.3|178398.8|178240.8|178329.6|178184.8|99
1724887200000|2024-08-28 23:20:00|178351.1|178221.1|178369.8|178239.8|178371.7|178241.7|178349.5|178219.5|69
1724887500000|2024-08-28 23:25:00|178369.3|178239.3|178377.8|178247.8|178415.2|178250.8|178355.8|178209.4|88
1724887800000|2024-08-28 23:30:00|178379|178249|178422.7|178292.7|178430.1|178300.1|178362.1|178232.1|142
1724888100000|2024-08-28 23:35:00|178424.5|178294.5|178419.1|178289.1|178424.9|178294.9|178413|178283|43
1724888400000|2024-08-28 23:40:00|178418.8|178288.8|178406.9|178276.9|178418.8|178288.8|178402.2|178272.2|54
1724888700000|2024-08-28 23:45:00|178403.8|178273.8|178407.7|178277.7|178410.8|178280.8|178400.2|178270.2|23
1724889000000|2024-08-28 23:50:00|178410.9|178280.9|178423.8|178293.8|178426.7|178296.7|178407.7|178277.7|70
1724889300000|2024-08-28 23:55:00|178423.9|178293.9|178425.6|178295.6|178427.3|178297.3|178422.8|178292.8|35
1724889600000|2024-08-29 00:00:00|178422.7|178292.7|178413.9|178283.9|178429.4|178299.4|178369.5|178239.5|87
1724889900000|2024-08-29 00:05:00|178413.3|178283.3|178412.3|178282.3|178417.3|178287.3|178404.9|178274.9|81
1724890200000|2024-08-29 00:10:00|178410.3|178280.3|178318.4|178188.4|178415.3|178285.3|178314|178184|134
1724890500000|2024-08-29 00:15:00|178319.5|178189.5|178314.7|178184.7|178333.7|178203.7|178303.4|178173.4|148
1724890800000|2024-08-29 00:20:00|178317.4|178187.4|178325.3|178195.3|178333.5|178203.5|178305.3|178175.3|159
1724891100000|2024-08-29 00:25:00|178325.1|178195.1|178324.1|178194.1|178334.5|178204.5|178310.8|178180.8|98
1724891400000|2024-08-29 00:30:00|178323.8|178193.8|178319.4|178189.4|178324.5|178194.5|178294.2|178164.2|108
1724891700000|2024-08-29 00:35:00|178313.8|178183.8|178332.4|178202.4|178337.7|178207.7|178312.2|178182.2|148
1724892000000|2024-08-29 00:40:00|178329.7|178199.7|178166.1|178036.1|178330.4|178200.4|178164.8|178034.8|257
1724892300000|2024-08-29 00:45:00|178164.6|178034.6|178186.9|178056.9|178192|178062|178161.7|178031.7|493
1724892600000|2024-08-29 00:50:00|178179.4|178049.4|178247.5|178117.5|178249.8|178119.8|178176.6|178046.6|76
1724892900000|2024-08-29 00:55:00|178246.2|178116.2|178188.5|178058.5|178246.2|178116.2|178186|178056|148
1724893200000|2024-08-29 01:00:00|178188.2|178058.2|178183.9|178053.9|178193.4|178063.4|178158.7|178028.7|283
1724893500000|2024-08-29 01:05:00|178182.4|178052.4|178119.2|177989.2|178191.8|178061.8|178115.6|177985.6|247
1724893800000|2024-08-29 01:10:00|178119.6|177989.6|178079.7|177949.7|178135.4|178005.4|178028.3|177898.3|219
1724894100000|2024-08-29 01:15:00|178079.8|177949.8|178098.7|177968.7|178102|177972|178064.7|177934.7|136
1724894400000|2024-08-29 01:20:00|178095.1|177965.1|178118.5|177988.5|178125.2|177995.2|178081.4|177951.4|55
1724894700000|2024-08-29 01:25:00|178116.7|177986.7|178121.4|177991.4|178123|177993|178089.3|177959.3|139
1724895000000|2024-08-29 01:30:00|178121|177991|178129|177999|178145.3|178015.3|178091.6|177961.6|237
1724895300000|2024-08-29 01:35:00|178126.5|177996.5|178127.4|177997.4|178140.7|178010.7|178114.5|177984.5|124
1724895600000|2024-08-29 01:40:00|178126.1|177996.1|178127.5|177997.5|178131.5|178001.5|178119.5|177989.5|157
1724895900000|2024-08-29 01:45:00|178129.8|177999.8|178124.5|177994.5|178137.1|178007.1|178117.4|177987.4|212
1724896200000|2024-08-29 01:50:00|178124.4|177994.4|178131.6|178001.6|178144|178014|178123.4|177993.4|113
1724896500000|2024-08-29 01:55:00|178146.4|178016.4|178147.5|178017.5|178158.1|178028.1|178122.8|177992.8|118
1724896800000|2024-08-29 02:00:00|178145.8|178015.8|178214.8|178084.8|178225.2|178095.2|178138.8|178008.8|89
1724897100000|2024-08-29 02:05:00|178222.4|178092.4|178315.1|178185.1|178324.5|178194.5|178214.4|178084.4|120
1724897400000|2024-08-29 02:10:00|178312.8|178182.8|178294.4|178164.4|178315.8|178185.8|178285.8|178155.8|105
1724897700000|2024-08-29 02:15:00|178295.2|178165.2|178299|178169|178307.2|178177.2|178288.1|178158.1|47
1724898000000|2024-08-29 02:20:00|178300.8|178170.8|178280.3|178150.3|178300.8|178170.8|178277.9|178147.9|35
1724898300000|2024-08-29 02:25:00|178284.1|178154.1|178282.1|178152.1|178290.4|178160.4|178278.9|178148.9|35
1724898600000|2024-08-29 02:30:00|178279.4|178149.4|178275.6|178145.6|178288|178158|178273|178143|50
1724898900000|2024-08-29 02:35:00|178273.4|178143.4|178282.9|178152.9|178301|178171|178273.4|178143.4|69
1724899200000|2024-08-29 02:40:00|178283.3|178153.3|178291.5|178161.5|178291.9|178161.9|178281.7|178151.7|47
1724899500000|2024-08-29 02:45:00|178291.4|178161.4|178277|178147|178292.2|178162.2|178275.8|178145.8|61
1724899800000|2024-08-29 02:50:00|178277.1|178147.1|178276.4|178146.4|178285.3|178155.3|178275.4|178145.4|68
1724900100000|2024-08-29 02:55:00|178276.5|178146.5|178276.2|178146.2|178281.7|178151.7|178268.5|178138.5|75
1724900400000|2024-08-29 03:00:00|178276.6|178146.6|178272|178142|178278.7|178148.7|178265.2|178135.2|48
1724900700000|2024-08-29 03:05:00|178272.8|178142.8|178197.4|178067.4|178276|178146|178195.1|178065.1|44
1724901000000|2024-08-29 03:10:00|178193|178063|178203.2|178073.2|178211.8|178081.8|178192.4|178062.4|35
1724901300000|2024-08-29 03:15:00|178203.3|178073.3|178208.5|178078.5|178235.9|178105.9|178203.3|178073.3|26
1724901600000|2024-08-29 03:20:00|178216.3|178086.3|178205.5|178075.5|178233|178103|178193.7|178063.7|32
1724901900000|2024-08-29 03:25:00|178205.4|178075.4|178241.3|178111.3|178263.2|178133.2|178195|178065|67
1724902200000|2024-08-29 03:30:00|178252.2|178122.2|178207.9|178077.9|178252.2|178122.2|178193.2|178063.2|93
1724902500000|2024-08-29 03:35:00|178207.8|178077.8|178204|178074|178232.5|178102.5|178183.1|178053.1|68
1724902800000|2024-08-29 03:40:00|178210|178080|178208.9|178078.9|178225.3|178095.3|178202.8|178072.8|72
1724903100000|2024-08-29 03:45:00|178209|178079|178213.7|178083.7|178227|178097|178204.1|178074.1|53
1724903400000|2024-08-29 03:50:00|178213.3|178083.3|178266.9|178136.9|178282.8|178152.8|178213.3|178083.3|42
1724903700000|2024-08-29 03:55:00|178267|178137|178118.9|177988.9|178273.1|178143.1|178110.3|177980.3|110
1724904000000|2024-08-29 04:00:00|178119.8|177989.8|178117.4|177987.4|178122.7|177992.7|178107.9|177977.9|52
1724904300000|2024-08-29 04:05:00|178118.1|177988.1|178109.8|177979.8|178118.5|177988.5|178101.5|177971.5|72
1724904600000|2024-08-29 04:10:00|178105.1|177975.1|178112.4|177982.4|178118|177988|178105|177975|47
1724904900000|2024-08-29 04:15:00|178109.9|177979.9|178108.7|177978.7|178113.9|177983.9|178105.7|177975.7|42
1724905200000|2024-08-29 04:20:00|178115.9|177985.9|178111.9|177981.9|178116.7|177986.7|178105.4|177975.4|38
1724905500000|2024-08-29 04:25:00|178116.5|177986.5|178099.2|177969.2|178119.9|177989.9|178097.7|177967.7|53
1724905800000|2024-08-29 04:30:00|178107.7|177977.7|178117.9|177987.9|178124.7|177994.7|178097.3|177967.3|40
1724906100000|2024-08-29 04:35:00|178115.6|177985.6|178119.4|177989.4|178128.5|177998.5|178115.6|177985.6|55
1724906400000|2024-08-29 04:40:00|178119.7|177989.7|178121.1|177991.1|178125.8|177995.8|178115.6|177985.6|32
1724906700000|2024-08-29 04:45:00|178121.8|177991.8|178125.9|177995.9|178132.8|178002.8|178119.9|177989.9|43
1724907000000|2024-08-29 04:50:00|178126|177996|178122.1|177992.1|178126|177996|178121.3|177991.3|32
1724907300000|2024-08-29 04:55:00|178123.4|177993.4|178120.3|177990.3|178125.9|177995.9|178118.6|177988.6|30
1724907600000|2024-08-29 05:00:00|178099.4|178009.4|178092.3|178002.3|178116.3|178026.3|178087.1|177997.1|50
1724907900000|2024-08-29 05:05:00|178096.3|178006.3|178100.6|178010.6|178111.7|178021.7|178091.7|177963.3|41
1724908200000|2024-08-29 05:10:00|178101|178011|178107.2|178017.2|178122.1|178017.2|178092.4|177990.4|39
1724908500000|2024-08-29 05:15:00|178101.8|178011.8|178116.6|177986.6|178124.7|178034.7|178091|177980|89
1724908800000|2024-08-29 05:20:00|178120.4|177990.4|178057.6|177927.6|178150.2|178029.1|178021.4|177891.4|174
1724909100000|2024-08-29 05:25:00|178056.1|177926.1|178059.3|177969.3|178087.4|177969.3|178021.4|177891.4|230
1724909400000|2024-08-29 05:30:00|178057.6|177967.6|178102.2|177972.2|178111.3|177981.3|178048.1|177941.5|212
1724909700000|2024-08-29 05:35:00|178104.6|177974.6|178051.4|177961.4|178105.7|177975.7|178042.5|177950.8|117
1724910000000|2024-08-29 05:40:00|178051.8|177961.8|178086.9|177956.9|178103.1|177978.3|178037.3|177926.6|184
1724910300000|2024-08-29 05:45:00|178086.6|177956.6|178078.1|177948.1|178110.2|177980.2|178075.4|177945.4|273
1724910600000|2024-08-29 05:50:00|178075.5|177945.5|177882.7|177752.7|178089|177961.6|177879.7|177749.7|242
1724910900000|2024-08-29 05:55:00|177881.9|177751.9|177738.3|177648.3|177907.7|177789.6|177646.4|177522.6|223
1724911200000|2024-08-29 06:00:00|177753.2|177663.2|177661.8|177571.8|177814.6|177707.2|177660.4|177570.4|248
1724911500000|2024-08-29 06:05:00|177667.5|177577.5|177627.9|177537.9|177678|177588|177523.7|177433.7|216
1724911800000|2024-08-29 06:10:00|177628.2|177538.2|177588.5|177498.5|177714.4|177624.4|177569.3|177479.3|313
1724912100000|2024-08-29 06:15:00|177588.7|177498.7|177470.3|177380.3|177612.6|177522.6|177468|177378|267
1724912400000|2024-08-29 06:20:00|177472.7|177382.7|177733.6|177643.6|177824|177734|177465.4|177375.4|226
1724912700000|2024-08-29 06:25:00|177733.1|177643.1|177735.7|177645.7|177789.1|177699.1|177573.2|177483.2|352
1724913000000|2024-08-29 06:30:00|177737.4|177647.4|177641.4|177551.4|177738.4|177648.4|177516.2|177426.2|313
1724913300000|2024-08-29 06:35:00|177642.1|177552.1|177637.2|177547.2|177652.3|177562.3|177529.3|177439.3|254
1724913600000|2024-08-29 06:40:00|177636|177546|177644.3|177554.3|177658.5|177568.5|177549|177459|263
1724913900000|2024-08-29 06:45:00|177648.4|177558.4|177652.9|177562.9|177688.8|177598.8|177642.5|177552.5|178
1724914200000|2024-08-29 06:50:00|177652.8|177562.8|177573|177483|177680.7|177590.7|177565.4|177475.4|196
1724914500000|2024-08-29 06:55:00|177570.9|177480.9|177539.3|177449.3|177576.4|177486.4|177505.6|177415.6|163
1724914800000|2024-08-29 07:00:00|177541.9|177451.9|177535.9|177445.9|177573.4|177483.4|177514.7|177424.7|356
1724915100000|2024-08-29 07:05:00|177542|177452|177497.8|177407.8|177557.4|177467.4|177480.6|177390.6|290
1724915400000|2024-08-29 07:10:00|177499.2|177409.2|177594.2|177504.2|177596.1|177506.1|177487.8|177397.8|239
1724915700000|2024-08-29 07:15:00|177588.9|177498.9|177443.5|177353.5|177605|177515|177385.8|177295.8|286
1724916000000|2024-08-29 07:20:00|177442|177352|177435.1|177345.1|177454.7|177364.7|177364.5|177274.5|333
1724916300000|2024-08-29 07:25:00|177434.8|177344.8|177496|177406|177561.1|177471.1|177431.4|177341.4|251
1724916600000|2024-08-29 07:30:00|177494.6|177404.6|177400.7|177310.7|177513.9|177423.9|177389.7|177299.7|251
1724916900000|2024-08-29 07:35:00|177400.3|177310.3|177251.8|177161.8|177404.8|177314.8|177237.9|177147.9|238
1724917200000|2024-08-29 07:40:00|177260.4|177170.4|177321.8|177231.8|177356.6|177266.6|177220.9|177130.9|254
1724917500000|2024-08-29 07:45:00|177320.5|177230.5|177202.5|177112.5|177320.5|177230.5|177166.3|177076.3|341
1724917800000|2024-08-29 07:50:00|177201.5|177111.5|177275.4|177185.4|177343.8|177253.8|177194.9|177104.9|263
1724918100000|2024-08-29 07:55:00|177276.7|177186.7|177181.2|177091.2|177305.5|177215.5|177167.2|177077.2|207
1724918400000|2024-08-29 08:00:00|177181.9|177091.9|177417.8|177327.8|177449.2|177359.2|177171.9|177081.9|541
1724918700000|2024-08-29 08:05:00|177419.2|177329.2|177304.3|177214.3|177419.5|177329.5|177259.4|177162.5|623
1724919000000|2024-08-29 08:10:00|177305.6|177215.6|177365.6|177275.6|177367|177277|177266.6|177176.6|468
1724919300000|2024-08-29 08:15:00|177360.3|177270.3|177295.1|177205.1|177462.9|177372.9|177295.1|177205.1|452
1724919600000|2024-08-29 08:20:00|177295.4|177205.4|177493.5|177403.5|177499.7|177409.7|177295.4|177205.4|409
1724919900000|2024-08-29 08:25:00|177494.6|177404.6|177352.6|177262.6|177494.6|177404.6|177343.8|177253.8|379
1724920200000|2024-08-29 08:30:00|177353.6|177263.6|177290.1|177200.1|177423.6|177333.6|177270.7|177180.7|392
1724920500000|2024-08-29 08:35:00|177292.5|177202.5|177286.5|177196.5|177327.2|177237.2|177272.9|177182.9|310
1724920800000|2024-08-29 08:40:00|177286.6|177196.6|177286.8|177196.8|177315.9|177225.9|177254.6|177164.6|271
1724921100000|2024-08-29 08:45:00|177284.4|177194.4|177347.2|177257.2|177369.1|177279.1|177284.4|177194.4|251
1724921400000|2024-08-29 08:50:00|177345.6|177255.6|177340.2|177250.2|177349|177259|177305.3|177215.3|230
1724921700000|2024-08-29 08:55:00|177340.9|177250.9|177364.9|177274.9|177388.6|177298.6|177318|177228|189
1724922000000|2024-08-29 09:00:00|177364.2|177274.2|177264|177174|177406.7|177316.7|177243.8|177153.8|196
1724922300000|2024-08-29 09:05:00|177269.6|177179.6|177279|177189|177289.5|177199.5|177170.5|177080.5|219
1724922600000|2024-08-29 09:10:00|177275.5|177185.5|177070.7|176980.7|177275.5|177185.5|177069|176979|198
1724922900000|2024-08-29 09:15:00|177073.4|176983.4|177108.3|177018.3|177158|177068|177067|176977|230
1724923200000|2024-08-29 09:20:00|177106.8|177016.8|177069.3|176979.3|177112.1|177022.1|177020.9|176930.9|196
1724923500000|2024-08-29 09:25:00|177066.5|176976.5|177095.7|177005.7|177126.2|177023.8|177007|176917|241
1724923800000|2024-08-29 09:30:00|177095|177005|177101.4|177011.4|177157.1|177067.1|177077.1|176987.1|298
1724924100000|2024-08-29 09:35:00|177104.3|177014.3|177020.7|176930.7|177105.5|177015.5|177000.9|176910.9|242
1724924400000|2024-08-29 09:40:00|177022.9|176932.9|177195.3|177105.3|177244.4|177154.4|177022.9|176932.9|248
1724924700000|2024-08-29 09:45:00|177198.9|177108.9|177126|177036|177237.6|177147.6|177052.8|176962.8|238
1724925000000|2024-08-29 09:50:00|177127|177037|177115.4|177025.4|177184.8|177094.8|177062.9|176972.9|297
1724925300000|2024-08-29 09:55:00|177116.8|177026.8|177116.2|177026.2|177132.3|177042.3|177102.7|177012.7|197
1724925600000|2024-08-29 10:00:00|177104.9|177014.9|177052.6|176962.6|177114.3|177024.3|177031.9|176941.9|214
1724925900000|2024-08-29 10:05:00|177052.4|176962.4|177028|176938|177124.2|177034.2|177008.7|176918.7|230
1724926200000|2024-08-29 10:10:00|177028.7|176938.7|176966.3|176876.3|177069.2|176979.2|176941.2|176851.2|284
1724926500000|2024-08-29 10:15:00|176964.3|176874.3|177093.5|177003.5|177100.8|177010.8|176963.1|176873.1|177
1724926800000|2024-08-29 10:20:00|177094.8|177004.8|177036.9|176946.9|177111.1|177021.1|177029.7|176939.7|195
1724927100000|2024-08-29 10:25:00|177038.7|176948.7|177132.4|177042.4|177135|177045|177030|176940|149
1724927400000|2024-08-29 10:30:00|177133.3|177043.3|177029.1|176939.1|177223.8|177133.8|177029.1|176939.1|299
1724927700000|2024-08-29 10:35:00|177030.9|176940.9|177025|176935|177073|176983|177022.9|176932.9|201
1724928000000|2024-08-29 10:40:00|177022.2|176932.2|177097.6|177007.6|177100.7|177010.7|176958.9|176868.9|119
1724928300000|2024-08-29 10:45:00|177103.1|177013.1|177055.8|176965.8|177117.9|177027.9|177018.6|176928.6|237
1724928600000|2024-08-29 10:50:00|177058.9|176968.9|176901.3|176811.3|177074.4|176984.4|176891.2|176801.2|154
1724928900000|2024-08-29 10:55:00|176903.7|176813.7|176849.1|176759.1|176974.8|176884.8|176816.7|176726.7|227
1724929200000|2024-08-29 11:00:00|176848.7|176758.7|176817.2|176727.2|176914.1|176824.1|176812.6|176722.6|236
1724929500000|2024-08-29 11:05:00|176815.2|176725.2|176837.7|176747.7|176845.2|176755.2|176812.4|176722.4|123
1724929800000|2024-08-29 11:10:00|176839.9|176749.9|176883.3|176793.3|176977|176887|176836.8|176746.8|171
1724930100000|2024-08-29 11:15:00|176885.2|176795.2|176962.1|176872.1|176969.3|176879.3|176881.8|176791.8|168
1724930400000|2024-08-29 11:20:00|176963.5|176873.5|177285.7|177195.7|177354.6|177264.6|176944.7|176854.7|343
1724930700000|2024-08-29 11:25:00|177284.9|177194.9|177002|176912|177292.2|177195.7|177000.2|176910.2|328
1724931000000|2024-08-29 11:30:00|176998.8|176908.8|176896.8|176806.8|177006.1|176916.1|176833.9|176730.4|383
1724931300000|2024-08-29 11:35:00|176898|176808|176996|176866|176996|176876.2|176842.1|176748.1|287
1724931600000|2024-08-29 11:40:00|176996.1|176866.1|176888.1|176798.1|177044|176954|176888.1|176798.1|231
1724931900000|2024-08-29 11:45:00|176888.7|176798.7|176942.9|176852.9|176965.9|176875.9|176887.9|176797.9|196
1724932200000|2024-08-29 11:50:00|176943|176853|176934|176844|177041.8|176951.8|176931.6|176841.6|287
1724932500000|2024-08-29 11:55:00|176937.1|176847.1|176905.9|176815.9|176992.4|176902.4|176884.2|176794.2|242
1724932800000|2024-08-29 12:00:00|176905|176815|177029.1|176939.1|177045.5|176955.5|176905|176815|182
1724933100000|2024-08-29 12:05:00|177030.3|176940.3|177127.5|177037.5|177159.8|177069.8|177030.3|176940.3|249
1724933400000|2024-08-29 12:10:00|177128|177038|176993.9|176903.9|177134.1|177044.1|176981.3|176891.3|290
1724933700000|2024-08-29 12:15:00|176993.1|176903.1|176990.8|176900.8|177046|176956|176932.4|176842.4|198
1724934000000|2024-08-29 12:20:00|176989.7|176899.7|176923.2|176833.2|177000.9|176910.9|176913.3|176823.3|203
1724934300000|2024-08-29 12:25:00|176922|176832|177037.3|176815.5|177037.3|176860.7|176907.1|176815.5|300
1724934600000|2024-08-29 12:30:00|177042.9|176802.6|177201.8|177111.8|177285.9|177157.4|176939.8|176667.9|757
1724934900000|2024-08-29 12:35:00|177204.9|177114.9|177362.8|177272.8|177362.8|177272.8|177186.5|177096.5|506
1724935200000|2024-08-29 12:40:00|177366.6|177276.6|177479.6|177389.6|177495.4|177405.4|177359.2|177269.2|420
1724935500000|2024-08-29 12:45:00|177482.8|177392.8|177397.1|177307.1|177482.8|177392.8|177349.9|177235.9|469
1724935800000|2024-08-29 12:50:00|177396.9|177306.9|177351.2|177261.2|177427.2|177318.8|177338.3|177248.3|424
1724936100000|2024-08-29 12:55:00|177351|177261|177394.6|177304.6|177409.2|177319.2|177342.4|177252.4|283
1724936400000|2024-08-29 13:00:00|177393.2|177303.2|177368.9|177278.9|177411.3|177321.3|177353.1|177263.1|353
1724936700000|2024-08-29 13:05:00|177369.9|177279.9|177454.6|177364.6|177521.1|177431.1|177366.7|177276.7|348
1724937000000|2024-08-29 13:10:00|177456.3|177366.3|177357.2|177267.2|177458.6|177368.6|177300.3|177210.3|357
1724937300000|2024-08-29 13:15:00|177356.3|177266.3|177283.9|177193.9|177391.2|177301.2|177257.9|177167.9|302
1724937600000|2024-08-29 13:20:00|177284.4|177194.4|177429.9|177339.9|177430.7|177340.7|177284.4|177194.4|277
1724937900000|2024-08-29 13:25:00|177428.6|177338.6|177476.5|177386.5|177526.4|177436.4|177420.7|177330.7|355
1724938200000|2024-08-29 13:30:00|177473.6|177383.6|177642.9|177552.9|177643.8|177553.8|177427.5|177337.5|431
1724938500000|2024-08-29 13:35:00|177642.2|177552.2|177792.6|177702.6|177822.8|177732.8|177600.3|177495.9|414
1724938800000|2024-08-29 13:40:00|177776.5|177686.5|177906.9|177816.9|177922.2|177832.2|177758.6|177668.6|419
1724939100000|2024-08-29 13:45:00|177895|177805|177752.1|177662.1|177895|177805|177749.3|177659.3|396
1724939400000|2024-08-29 13:50:00|177750.8|177660.8|177592|177502|177830.1|177740.1|177567.8|177477.8|380
1724939700000|2024-08-29 13:55:00|177589.2|177499.2|177909.4|177779.4|177920.6|177795|177529|177439|439
1724940000000|2024-08-29 14:00:00|177912.4|177782.4|177856.1|177766.1|177912.4|177807.3|177790.5|177670.8|785
1724940300000|2024-08-29 14:05:00|177852.2|177762.2|177621.8|177531.8|177887.9|177787.1|177599.8|177509.8|791
1724940600000|2024-08-29 14:10:00|177625.3|177535.3|177613.2|177523.2|177730|177640|177602.5|177512.5|367
1724940900000|2024-08-29 14:15:00|177615.7|177525.7|177644.1|177554.1|177672.8|177582.8|177612|177522|342
1724941200000|2024-08-29 14:20:00|177645.4|177555.4|177612.1|177522.1|177746.2|177656.2|177612.1|177522.1|297
1724941500000|2024-08-29 14:25:00|177609.5|177519.5|177557.4|177467.4|177632.5|177542.5|177476.4|177386.4|366
1724941800000|2024-08-29 14:30:00|177559.2|177469.2|177721.1|177631.1|177751.8|177661.8|177559.2|177469.2|412
1724942100000|2024-08-29 14:35:00|177721.7|177631.7|177591.2|177501.2|177751.1|177661.1|177591.2|177501.2|350
1724942400000|2024-08-29 14:40:00|177590.4|177500.4|177622.2|177532.2|177730.6|177640.6|177572.9|177482.9|345
1724942700000|2024-08-29 14:45:00|177623.6|177533.6|177520.4|177430.4|177648.2|177558.2|177493.9|177403.9|308
1724943000000|2024-08-29 14:50:00|177521.1|177431.1|177473.3|177383.3|177680.5|177590.5|177473.3|177383.3|340
1724943300000|2024-08-29 14:55:00|177474.1|177384.1|177587.9|177497.9|177617.6|177527.6|177470.7|177380.7|330
1724943600000|2024-08-29 15:00:00|177586.5|177496.5|177676.8|177586.8|177681.3|177591.3|177553.7|177463.7|403
1724943900000|2024-08-29 15:05:00|177673.4|177583.4|177651.1|177561.1|177731.4|177641.4|177648.6|177558.6|285
1724944200000|2024-08-29 15:10:00|177652.5|177562.5|177724.2|177634.2|177787.4|177697.4|177545.4|177455.4|360
1724944500000|2024-08-29 15:15:00|177725.9|177635.9|177859.6|177769.6|177859.6|177769.6|177670|177580|308
1724944800000|2024-08-29 15:20:00|177856.4|177766.4|177850.7|177760.7|177884.1|177794.1|177798.2|177708.2|369
1724945100000|2024-08-29 15:25:00|177851.1|177761.1|177815.6|177725.6|177868.4|177778.4|177792.9|177702.9|341
1724945400000|2024-08-29 15:30:00|177815.8|177725.8|177782.6|177692.6|177845.5|177755.5|177765.2|177675.2|300
1724945700000|2024-08-29 15:35:00|177784.1|177694.1|177799.9|177709.9|177841.8|177751.8|177772|177682|261
1724946000000|2024-08-29 15:40:00|177797.4|177707.4|177759.7|177669.7|177841.7|177751.7|177757.6|177667.6|310
1724946300000|2024-08-29 15:45:00|177758.9|177668.9|177743.4|177653.4|177767.8|177677.8|177701.9|177611.9|194
1724946600000|2024-08-29 15:50:00|177743.3|177653.3|177694.7|177604.7|177746.6|177656.6|177663.9|177573.9|241
1724946900000|2024-08-29 15:55:00|177694.8|177604.8|177597.9|177507.9|177711.2|177621.2|177569.9|177479.9|283
1724947200000|2024-08-29 16:00:00|177596.4|177506.4|177715|177625|177749.2|177659.2|177593.3|177503.3|331
1724947500000|2024-08-29 16:05:00|177714.4|177624.4|177795.5|177705.5|177824.5|177724.6|177712.9|177622.9|358
1724947800000|2024-08-29 16:10:00|177806.7|177716.7|177740.3|177650.3|177838.7|177716.7|177739|177649|224
1724948100000|2024-08-29 16:15:00|177739.3|177649.3|177741.1|177651.1|177759.8|177669.8|177730|177640|189
1724948400000|2024-08-29 16:20:00|177741.8|177651.8|177676.8|177586.8|177750.9|177660.9|177674.6|177584.6|188
1724948700000|2024-08-29 16:25:00|177677|177587|177625.4|177535.4|177685.8|177595.8|177613.2|177496.3|192
1724949000000|2024-08-29 16:30:00|177625.1|177535.1|177689.8|177599.8|177689.8|177599.8|177625.1|177535.1|206
1724949300000|2024-08-29 16:35:00|177689.3|177599.3|177717.3|177627.3|177737|177647|177653.8|177563.8|215
1724949600000|2024-08-29 16:40:00|177719.3|177629.3|177711|177621|177732.6|177642.6|177682.8|177592.8|176
1724949900000|2024-08-29 16:45:00|177710.9|177620.9|177712.7|177622.7|177721.2|177631.2|177659.3|177569.3|219
1724950200000|2024-08-29 16:50:00|177714.9|177624.9|177834.6|177744.6|177851.6|177746.8|177714.9|177624.9|186
1724950500000|2024-08-29 16:55:00|177832.8|177742.8|177780.9|177690.9|177842|177752|177767.4|177677.4|130
1724950800000|2024-08-29 17:00:00|177780.1|177690.1|177728.6|177638.6|177816.7|177726.7|177715.4|177625.4|253
1724951100000|2024-08-29 17:05:00|177724.5|177634.5|177656|177566|177730|177640|177632.6|177542.6|226
1724951400000|2024-08-29 17:10:00|177657.5|177567.5|177685.1|177595.1|177773.9|177683.9|177655.5|177565.5|230
1724951700000|2024-08-29 17:15:00|177687.8|177597.8|177564.1|177474.1|177716.1|177626.1|177562.4|177455.5|237
1724952000000|2024-08-29 17:20:00|177563.4|177473.4|177561.3|177471.3|177573.1|177483.1|177552.8|177462.8|167
1724952300000|2024-08-29 17:25:00|177561.6|177471.6|177454.7|177364.7|177572.4|177482.4|177430.1|177340.1|222
1724952600000|2024-08-29 17:30:00|177467.2|177377.2|177427.4|177337.4|177472.8|177382.8|177391.3|177301.3|178
1724952900000|2024-08-29 17:35:00|177429|177339|177434.9|177344.9|177445.6|177355.6|177419|177329|162
1724953200000|2024-08-29 17:40:00|177435.4|177345.4|177430.1|177340.1|177438.2|177348.2|177417.3|177327.3|174
1724953500000|2024-08-29 17:45:00|177430.3|177340.3|177489.5|177399.5|177499.5|177409.5|177427.8|177337.8|168
1724953800000|2024-08-29 17:50:00|177489.2|177399.2|177473.9|177383.9|177490.8|177400.8|177457.2|177367.2|150
1724954100000|2024-08-29 17:55:00|177475.1|177385.1|177421.6|177331.6|177481.2|177391.2|177420|177330|154
1724954400000|2024-08-29 18:00:00|177420.1|177330.1|177437.1|177347.1|177459.9|177369.9|177415.9|177325.9|155
1724954700000|2024-08-29 18:05:00|177437.8|177347.8|177455.1|177365.1|177477.7|177387.7|177434.4|177344.4|161
1724955000000|2024-08-29 18:10:00|177455.8|177365.8|177460.7|177370.7|177467.9|177377.9|177454|177364|119
1724955300000|2024-08-29 18:15:00|177459.3|177369.3|177488|177398|177495.9|177405.9|177459.3|177369.3|137
1724955600000|2024-08-29 18:20:00|177486.4|177396.4|177480|177390|177493.5|177403.5|177473.8|177383.8|87
1724955900000|2024-08-29 18:25:00|177480.5|177390.5|177615.3|177525.3|177669.8|177579.8|177480.5|177390.5|236
1724956200000|2024-08-29 18:30:00|177611.5|177521.5|177663.6|177573.6|177673.8|177583.8|177610.9|177520.9|238
1724956500000|2024-08-29 18:35:00|177664.9|177574.9|177807.6|177717.6|177807.9|177717.9|177659.3|177569.3|299
1724956800000|2024-08-29 18:40:00|177809.3|177719.3|177731|177641|177818.2|177728.2|177688.2|177598.2|265
1724957100000|2024-08-29 18:45:00|177732.8|177642.8|177732.2|177642.2|177781.5|177691.5|177719.8|177629.8|230
1724957400000|2024-08-29 18:50:00|177732.6|177642.6|177716.2|177626.2|177796.7|177706.7|177713.4|177623.4|212
1724957700000|2024-08-29 18:55:00|177717.1|177627.1|177642.5|177552.5|177740.7|177650.7|177623.3|177533.3|255
1724958000000|2024-08-29 19:00:00|177642|177552|177689.9|177599.9|177710.4|177620.4|177637.2|177547.2|218
1724958300000|2024-08-29 19:05:00|177690.9|177600.9|177703.2|177613.2|177718.4|177628.4|177653|177563|153
1724958600000|2024-08-29 19:10:00|177702.7|177612.7|177666.3|177576.3|177703.2|177613.2|177655.3|177565.3|189
1724958900000|2024-08-29 19:15:00|177664.5|177574.5|177666.2|177576.2|177669.7|177579.7|177643.8|177553.8|146
1724959200000|2024-08-29 19:20:00|177666.1|177576.1|177722.4|177632.4|177742|177652|177664.9|177574.9|141
1724959500000|2024-08-29 19:25:00|177723.4|177633.4|177698.4|177608.4|177724.4|177634.4|177695.5|177591.7|140
1724959800000|2024-08-29 19:30:00|177722.5|177592.5|177735.4|177605.4|177745|177615|177673.6|177570|120
1724960100000|2024-08-29 19:35:00|177735.5|177605.5|177736.2|177606.2|177749.1|177619.1|177725.6|177595.6|133
1724960400000|2024-08-29 19:40:00|177736.6|177606.6|177740.8|177610.8|177755.3|177626.7|177709.3|177597.3|126
1724960700000|2024-08-29 19:45:00|177742.6|177612.6|177683.9|177593.9|177748.1|177626.3|177671.2|177577.2|146
1724961000000|2024-08-29 19:50:00|177705.6|177575.6|177658.5|177528.5|177705.9|177582.1|177632.7|177525.9|165
1724961300000|2024-08-29 19:55:00|177656.5|177526.5|177606.6|177516.6|177673.1|177583.1|177562.7|177472.7|232
1724961600000|2024-08-29 20:00:00|177606.3|177516.3|177568.9|177478.9|177608.4|177518.4|177566|177461.3|58
1724961900000|2024-08-29 20:05:00|177567.8|177477.8|177543.9|177453.9|177591|177488.3|177543.1|177437.3|76
1724962200000|2024-08-29 20:10:00|177543.8|177453.8|177576.6|177446.6|177577.9|177467.7|177539.4|177445.1|31
1724962500000|2024-08-29 20:15:00|177576.3|177446.3|177590.1|177500.1|177619.2|177500.6|177557.4|177446.3|110
1724962800000|2024-08-29 20:20:00|177595.1|177505.1|177647.9|177517.9|177678.8|177558.7|177590.1|177476|119
1724963100000|2024-08-29 20:25:00|177647.8|177517.8|177647.5|177557.5|177668.8|177557.5|177627.4|177517.8|64
1724963400000|2024-08-29 20:30:00|177658|177528|177659.2|177529.2|177660.1|177530.1|177651.8|177521.8|25
1724963700000|2024-08-29 20:35:00|177657.9|177527.9|177655.3|177525.3|177660.9|177530.9|177650.7|177520.7|27
1724964000000|2024-08-29 20:40:00|177656.2|177526.2|177657.7|177527.7|177667.5|177537.5|177650.9|177520.9|28
1724964300000|2024-08-29 20:45:00|177664.3|177534.3|177693.6|177563.6|177693.6|177563.6|177660.4|177530.4|25
1724964600000|2024-08-29 20:50:00|177687.4|177557.4|177693.4|177563.4|177693.4|177563.4|177679.6|177549.6|21
1724964900000|2024-08-29 20:55:00|177701.4|177571.4|177599.4|177257.4|177815.3|177584.2|177599.4|177257.4|332
1724965200000|2024-08-29 21:00:00|177612.2|177270.2|177746|177404|177746|177404|177583.3|177241.3|6
1724967000000|2024-08-29 21:30:00|177599.6|177257.6|177581.1|177239.1|177656.4|177314.4|177581.1|177239.1|64
1724967300000|2024-08-29 21:35:00|177581.5|177239.5|177577|177235|177582.3|177240.3|177561|177219|26
1724967600000|2024-08-29 21:40:00|177578|177236|177568.2|177226.2|177580|177238|177567.4|177225.4|35
1724967900000|2024-08-29 21:45:00|177581.3|177239.3|177640.3|177298.3|177650|177308|177578.4|177236.4|37
1724968200000|2024-08-29 21:50:00|177691.9|177349.9|177609|177267|177710.9|177368.9|177609|177267|43
1724968500000|2024-08-29 21:55:00|177608.7|177266.7|177607.2|177265.2|177659.1|177317.1|177580.8|177238.8|36
1724968800000|2024-08-29 22:00:00|177608.7|177266.7|177594.2|177252.2|177675.1|177333.1|177548.9|177206.9|14
1724969100000|2024-08-29 22:05:00|177587.2|177245.2|177594.1|177252.1|177607.3|177265.3|177587.2|177245.2|11
1724969400000|2024-08-29 22:10:00|177586.6|177244.6|177565.8|177223.8|177602.6|177260.6|177565.8|177223.8|5
1724969700000|2024-08-29 22:15:00|177595.1|177253.1|177720.5|177378.5|177720.5|177378.5|177595.1|177253.1|7
1724970000000|2024-08-29 22:20:00|177710.7|177368.7|177485.2|177143.2|177710.7|177368.7|177479.4|177137.4|33
1724970300000|2024-08-29 22:25:00|177479.2|177137.2|177469|177127|177480.4|177138.4|177449.5|177107.5|15
1724970600000|2024-08-29 22:30:00|177452.2|177110.2|177500|177158|177500.2|177158.2|177452.2|177110.2|11
1724970900000|2024-08-29 22:35:00|177487.8|177145.8|177474|177132|177487.8|177145.8|177430.3|177088.3|16
1724971200000|2024-08-29 22:40:00|177473.5|177131.5|177469.8|177127.8|177473.5|177131.5|177449|177107|23
1724971500000|2024-08-29 22:45:00|177481.6|177139.6|177480.2|177138.2|177605.3|177263.3|177480.2|177138.2|18
1724971800000|2024-08-29 22:50:00|177503.4|177161.4|177486|177144|177503.5|177161.5|177486|177144|13
1724972100000|2024-08-29 22:55:00|177476.9|177134.9|177481|177139|177508.4|177166.4|177476.9|177134.9|16
1724972400000|2024-08-29 23:00:00|177481.2|177139.2|177538.5|177196.5|177711.6|177369.6|177469.4|177127.4|29
1724972700000|2024-08-29 23:05:00|177532.2|177190.2|177535.3|177193.3|177536.5|177194.5|177532.2|177190.2|3
1724973000000|2024-08-29 23:10:00|177541.3|177199.3|177540.6|177198.6|177541.8|177199.8|177539.9|177197.9|11
1724973300000|2024-08-29 23:15:00|177477.6|177135.6|177539.9|177197.9|177674|177332|177477.6|177135.6|14
1724973600000|2024-08-29 23:20:00|177548.2|177206.2|177700.9|177358.9|177747.8|177405.8|177547.1|177205.1|31
1724973900000|2024-08-29 23:25:00|177703.9|177361.9|177683.4|177341.4|177756.2|177414.2|177638.3|177320.7|74
1724974200000|2024-08-29 23:30:00|177686|177344|177667.7|177456.6|177690.5|177493.2|177607.8|177340.5|711
1724974500000|2024-08-29 23:35:00|177672.5|177451.1|177641.7|177511.7|177676.2|177511.8|177610.6|177423.9|161
1724974800000|2024-08-29 23:40:00|177638.8|177508.8|177676.6|177430.5|177700.1|177520.3|177630|177429.9|226
1724975100000|2024-08-29 23:45:00|177678.5|177430.4|177692.2|177415.7|177698.4|177507.4|177629|177403.2|115
1724975400000|2024-08-29 23:50:00|177705.3|177409.6|177696.2|177354.2|177729.5|177434|177482.4|177140.4|90
1724975700000|2024-08-29 23:55:00|177706.8|177364.8|177691|177349|177714.5|177372.5|177500.5|177158.5|152
1724976000000|2024-08-30 00:00:00|177693.1|177351.1|177645.2|177398.5|177699.9|177423.5|177643.4|177351.1|81
1724976300000|2024-08-30 00:05:00|177630.1|177393.9|177628.9|177498.9|177702.9|177532.6|177628|177389.6|116
1724976600000|2024-08-30 00:10:00|177629.4|177499.4|177619.7|177489.7|177668.1|177499.4|177619.2|177449.4|55
1724976900000|2024-08-30 00:15:00|177623.3|177493.3|177653.7|177451.6|177664.2|177493.6|177619.6|177449.3|47
1724977200000|2024-08-30 00:20:00|177616.6|177486.6|177626.6|177496.6|177666.2|177496.6|177616.5|177448.6|48
1724977500000|2024-08-30 00:25:00|177626.5|177496.5|177621|177491|177668.3|177501.4|177621|177450.1|107
1724977800000|2024-08-30 00:30:00|177672.5|177459.2|177670.2|177455.1|177675.1|177512.1|177625.8|177451.4|54
1724978100000|2024-08-30 00:35:00|177670.4|177451.3|177665.2|177460.9|177683.5|177517.6|177621.4|177434.6|172
1724978400000|2024-08-30 00:40:00|177666|177460.3|177622|177492|177689.7|177513.5|177619.5|177437.7|584
1724978700000|2024-08-30 00:45:00|177622.5|177492.5|177630.4|177500.4|177670|177502.7|177620.3|177466.6|608
1724979000000|2024-08-30 00:50:00|177628.2|177498.2|177748.6|177547.5|177768.3|177605.3|177626.8|177496.8|267
1724979300000|2024-08-30 00:55:00|177713.7|177547.6|177832.7|177617.4|177833.2|177655.1|177659.4|177522.7|934
1724979600000|2024-08-30 01:00:00|177833.2|177623.7|177772.8|177642.8|177873|177701.3|177748.7|177600.8|168
1724979900000|2024-08-30 01:05:00|177771.7|177641.7|177812.2|177682.2|177812.2|177682.2|177734.3|177604.3|102
1724980200000|2024-08-30 01:10:00|177812.9|177682.9|177865.7|177735.7|177872.3|177742.3|177806.6|177676.6|168
1724980500000|2024-08-30 01:15:00|177867|177737|177715.4|177585.4|177868.5|177738.5|177697.6|177567.6|294
1724980800000|2024-08-30 01:20:00|177712.9|177582.9|177718.3|177588.3|177728|177598|177707.2|177577.2|377
1724981100000|2024-08-30 01:25:00|177717.9|177587.9|177667.1|177537.1|177720.4|177590.4|177658.1|177528.1|118
1724981400000|2024-08-30 01:30:00|177666.2|177536.2|177712.1|177582.1|177737.9|177607.9|177666.2|177536.2|386
1724981700000|2024-08-30 01:35:00|177711.5|177581.5|177660.1|177530.1|177714.5|177584.5|177659.8|177529.8|227
1724982000000|2024-08-30 01:40:00|177664.6|177534.6|177657.1|177527.1|177664.6|177534.6|177647.3|177517.3|53
1724982300000|2024-08-30 01:45:00|177657|177527|177720.9|177590.9|177721.4|177591.4|177649|177519|234
1724982600000|2024-08-30 01:50:00|177716.8|177586.8|177713.4|177583.4|177717.7|177587.7|177705.5|177575.5|275
1724982900000|2024-08-30 01:55:00|177712.6|177582.6|177715.3|177585.3|177720.2|177590.2|177707.5|177577.5|259
1724983200000|2024-08-30 02:00:00|177712.6|177582.6|177710.7|177580.7|177713.9|177583.9|177702.9|177572.9|56
1724983500000|2024-08-30 02:05:00|177710.1|177580.1|177711.5|177581.5|177717.1|177587.1|177697.7|177567.7|314
1724983800000|2024-08-30 02:10:00|177710.9|177580.9|177712.8|177582.8|177713.2|177583.2|177703.1|177573.1|136
1724984100000|2024-08-30 02:15:00|177713.4|177583.4|177681.1|177551.1|177713.4|177583.4|177669.7|177539.7|56
1724984400000|2024-08-30 02:20:00|177687.3|177557.3|177688.7|177558.7|177705.4|177575.4|177670|177540|137
1724984700000|2024-08-30 02:25:00|177687.9|177557.9|177713.2|177583.2|177716.6|177586.6|177677.1|177547.1|177
1724985000000|2024-08-30 02:30:00|177712.2|177582.2|177684.8|177554.8|177712.9|177582.9|177682.2|177552.2|106
1724985300000|2024-08-30 02:35:00|177679.4|177549.4|177665.8|177535.8|177686.9|177556.9|177653.7|177523.7|37
1724985600000|2024-08-30 02:40:00|177669.5|177539.5|177708.9|177578.9|177710|177580|177669.5|177539.5|89
1724985900000|2024-08-30 02:45:00|177709.7|177579.7|177704.7|177574.7|177711.3|177581.3|177700.6|177570.6|114
1724986200000|2024-08-30 02:50:00|177705.5|177575.5|177708.5|177578.5|177714.3|177584.3|177704.7|177574.7|258
1724986500000|2024-08-30 02:55:00|177707.7|177577.7|177710.6|177580.6|177713.6|177583.6|177705.5|177575.5|267
1724986800000|2024-08-30 03:00:00|177710.1|177580.1|177704.5|177574.5|177711.9|177581.9|177702|177572|107
1724987100000|2024-08-30 03:05:00|177701.5|177571.5|177709.9|177579.9|177711|177581|177701.5|177571.5|170
1724987400000|2024-08-30 03:10:00|177710.7|177580.7|177709.7|177579.7|177710.7|177580.7|177701|177571|50
1724987700000|2024-08-30 03:15:00|177708.9|177578.9|177688.7|177558.7|177709.7|177579.7|177678.3|177548.3|69
1724988000000|2024-08-30 03:20:00|177688.8|177558.8|177693.5|177563.5|177709.3|177579.3|177688.8|177558.8|145
1724988300000|2024-08-30 03:25:00|177692.8|177562.8|177697|177567|177742.3|177579|177688.7|177531.7|315
1724988600000|2024-08-30 03:30:00|177697.4|177567.4|177698.8|177568.8|177727.3|177581|177676.8|177511.3|97
1724988900000|2024-08-30 03:35:00|177697.1|177567.1|177707.3|177577.3|177708.3|177578.3|177670.4|177540.4|256
1724989200000|2024-08-30 03:40:00|177708.3|177578.3|177695.6|177565.6|177709.9|177579.9|177692.7|177562.7|304
1724989500000|2024-08-30 03:45:00|177695.2|177565.2|177663|177533|177707.7|177577.7|177646.5|177516.5|73
1724989800000|2024-08-30 03:50:00|177663.1|177533.1|177639.8|177509.8|177674.3|177544.3|177623.9|177493.9|46
1724990100000|2024-08-30 03:55:00|177644.3|177514.3|177656.6|177526.6|177660.9|177530.9|177624.3|177494.3|43
1724990400000|2024-08-30 04:00:00|177664.2|177534.2|177692.1|177562.1|177695.8|177565.8|177650.7|177520.7|66
1724990700000|2024-08-30 04:05:00|177690|177560|177661.5|177531.5|177698.6|177568.6|177661.5|177531.5|275
1724991000000|2024-08-30 04:10:00|177660.7|177530.7|177650.2|177520.2|177674.4|177544.4|177636.9|177506.9|36
1724991300000|2024-08-30 04:15:00|177650|177520|177637.2|177507.2|177660.5|177530.5|177634.8|177504.8|35
1724991600000|2024-08-30 04:20:00|177646.4|177516.4|177644.3|177514.3|177651.8|177521.8|177636.2|177506.2|32
1724991900000|2024-08-30 04:25:00|177635.6|177505.6|177684.4|177554.4|177711.2|177581.2|177635.6|177505.6|99
1724992200000|2024-08-30 04:30:00|177684|177554|177679.6|177549.6|177696.8|177566.8|177675.3|177545.3|70
1724992500000|2024-08-30 04:35:00|177682.8|177552.8|177677.7|177547.7|177682.8|177552.8|177654.9|177524.9|66
1724992800000|2024-08-30 04:40:00|177677.3|177547.3|177686|177556|177688|177558|177677.3|177547.3|24
1724993100000|2024-08-30 04:45:00|177679.5|177549.5|177689.8|177559.8|177689.8|177559.8|177678.7|177548.7|18
1724993400000|2024-08-30 04:50:00|177679.4|177549.4|177674.5|177544.5|177693.2|177563.2|177655.5|177525.5|65
1724993700000|2024-08-30 04:55:00|177672|177542|177671.7|177541.7|177686.8|177556.8|177665.9|177535.9|37
1724994000000|2024-08-30 05:00:00|177672.7|177542.7|177685.2|177555.2|177685.2|177574.8|177635.2|177530.3|82
1724994300000|2024-08-30 05:05:00|177682.7|177552.7|177650.7|177520.7|177682.7|177585|177649.1|177519.1|90
1724994600000|2024-08-30 05:10:00|177650.2|177520.2|177630.3|177540.3|177663.2|177546.1|177623.8|177518.4|55
1724994900000|2024-08-30 05:15:00|177623.8|177533.8|177635.9|177505.9|177669.2|177540.3|177606.5|177496.6|85
1724995200000|2024-08-30 05:20:00|177637|177507|177557.1|177467.1|177640.7|177510.7|177527.5|177437.5|120
1724995500000|2024-08-30 05:25:00|177555.8|177465.8|177588.1|177498.1|177589.5|177499.5|177529.6|177439.6|62
1724995800000|2024-08-30 05:30:00|177584.5|177494.5|177577.5|177487.5|177625.3|177514.4|177577.5|177478.5|126
1724996100000|2024-08-30 05:35:00|177581.7|177491.7|177600.6|177470.6|177619.9|177498|177567.1|177470.6|123
1724996400000|2024-08-30 05:40:00|177601.4|177471.4|177611.6|177481.6|177618.9|177502.8|177568.3|177471.4|115
1724996700000|2024-08-30 05:45:00|177609.1|177479.1|177567.5|177477.5|177624.5|177496.4|177565.8|177472.1|95
1724997000000|2024-08-30 05:50:00|177565.9|177475.9|177567.7|177477.7|177592.4|177486.8|177559.3|177453.3|77
1724997300000|2024-08-30 05:55:00|177561|177471|177560.2|177470.2|177589.4|177487.1|177559|177458.5|75
1724997600000|2024-08-30 06:00:00|177555.8|177465.8|177563.5|177473.5|177594.2|177486.4|177553.1|177447|105
1724997900000|2024-08-30 06:05:00|177569.7|177479.7|177201.4|177111.4|177570.3|177480.3|177188.8|177098.8|242
1724998200000|2024-08-30 06:10:00|177202.3|177112.3|177188.5|177098.5|177260.1|177160.9|177180.9|177090.9|239
1724998500000|2024-08-30 06:15:00|177186.7|177096.7|177253.4|177123.4|177253.4|177159.5|177134.9|177044.9|176
1724998800000|2024-08-30 06:20:00|177241.3|177111.3|177221.5|177131.5|177335.5|177234.4|177201.7|177095.3|193
1724999100000|2024-08-30 06:25:00|177212.7|177122.7|177183.6|177053.6|177306.5|177195.6|177161.3|177045.3|246
1724999400000|2024-08-30 06:30:00|177183.8|177053.8|177030|176940|177183.8|177053.8|176979.1|176889.1|184
1724999700000|2024-08-30 06:35:00|177028.5|176938.5|176973.9|176883.9|177043.7|176953.7|176973.9|176883.9|199
1725000000000|2024-08-30 06:40:00|176979.7|176889.7|177111.5|177021.5|177200.1|177110.1|176979.7|176889.7|201
1725000300000|2024-08-30 06:45:00|177099|177009|177148|177058|177230.4|177140.4|177061.2|176971.2|302
1725000600000|2024-08-30 06:50:00|177135.7|177045.7|177088.7|176998.7|177218.8|177128.8|177051.9|176961.9|291
1725000900000|2024-08-30 06:55:00|177086.6|176996.6|177141.4|177051.4|177183.9|177093.9|177074.8|176984.8|330
1725001200000|2024-08-30 07:00:00|177135.8|177045.8|177060.4|176970.4|177168.6|177078.6|176978.3|176888.3|286
1725001500000|2024-08-30 07:05:00|177064.4|176974.4|177226.2|177136.2|177232.8|177142.8|177054.7|176964.7|342
1725001800000|2024-08-30 07:10:00|177226.3|177136.3|177044.7|176954.7|177226.3|177136.3|177024|176934|352
1725002100000|2024-08-30 07:15:00|177046.2|176956.2|177005.3|176915.3|177109.6|177019.6|176988.3|176898.3|341
1725002400000|2024-08-30 07:20:00|177008.9|176918.9|176960.7|176830.7|177020.7|176930.7|176958.1|176828.1|270
1725002700000|2024-08-30 07:25:00|176960.3|176830.3|176691.4|176601.4|176965.1|176854.9|176631|176541|341
1725003000000|2024-08-30 07:30:00|176697.9|176607.9|176540.1|176450.1|176697.9|176607.9|176520|176430|210
1725003300000|2024-08-30 07:35:00|176535.6|176445.6|176606.1|176516.1|176768.7|176678.7|176535.6|176445.6|279
1725003600000|2024-08-30 07:40:00|176602.9|176512.9|176600.4|176510.4|176658|176568|176573|176483|368
1725003900000|2024-08-30 07:45:00|176600.5|176510.5|176553.2|176463.2|176685|176595|176546.7|176456.7|271
1725004200000|2024-08-30 07:50:00|176553.3|176463.3|176542.7|176452.7|176560|176470|176471.9|176381.9|194
1725004500000|2024-08-30 07:55:00|176540.2|176450.2|176395|176305|176540.2|176450.2|176374.6|176284.6|169
1725004800000|2024-08-30 08:00:00|176396.1|176306.1|176380.8|176290.8|176455.1|176365.1|176317.3|176227.3|213
1725005100000|2024-08-30 08:05:00|176381|176291|176480.1|176390.1|176519.5|176429.5|176366.9|176276.9|284
1725005400000|2024-08-30 08:10:00|176484.6|176394.6|176417.9|176327.9|176487.5|176397.5|176369|176279|240
1725005700000|2024-08-30 08:15:00|176419.9|176329.9|176434.2|176344.2|176477.2|176387.2|176417.6|176327.6|177
1725006000000|2024-08-30 08:20:00|176434.8|176344.8|176335.2|176245.2|176461.3|176371.3|176318|176228|207
1725006300000|2024-08-30 08:25:00|176334.8|176244.8|176179.9|176089.9|176335.2|176245.2|176167.1|176077.1|405
1725006600000|2024-08-30 08:30:00|176175.7|176085.7|176048.3|175958.3|176179.8|176089.8|176013.2|175923.2|208
1725006900000|2024-08-30 08:35:00|176044.9|175954.9|176337.3|176247.3|176341.7|176251.7|176044.9|175954.9|372
1725007200000|2024-08-30 08:40:00|176338|176248|176495.6|176405.6|176499.2|176409.2|176266.3|176175.2|352
1725007500000|2024-08-30 08:45:00|176494.7|176404.7|176445.6|176355.6|176496.1|176406.1|176420.7|176330.7|159
1725007800000|2024-08-30 08:50:00|176448.3|176358.3|176499.9|176409.9|176506.7|176416.7|176437.2|176347.2|159
1725008100000|2024-08-30 08:55:00|176501.7|176411.7|176517.1|176427.1|176638.7|176548.7|176501.7|176411.7|195
1725008400000|2024-08-30 09:00:00|176519.9|176429.9|176540.3|176450.3|176569.2|176479.2|176468.8|176378.8|356
1725008700000|2024-08-30 09:05:00|176542|176452|176356.3|176266.3|176556.2|176466.2|176345.3|176255.3|273
1724616000000|2024-08-25 20:00:00|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|1
1724619300000|2024-08-25 20:55:00|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|1
1724622600000|2024-08-25 21:50:00|177445.4|177103.4|177454.4|177112.4|177454.4|177112.4|177445.4|177103.4|24
1724622900000|2024-08-25 21:55:00|177454.8|177112.8|177445.4|177103.4|177481.6|177139.6|177445.4|177103.4|4
1724623200000|2024-08-25 22:00:00|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|1
1724623500000|2024-08-25 22:05:00|177445.4|177103.4|177446|177104|177448.8|177106.8|177370.6|177028.6|23
1724624100000|2024-08-25 22:15:00|177321|176979|177321|176979|177321|176979|177320.9|176978.9|9
1724624400000|2024-08-25 22:20:00|177321.1|176979.1|177321|176979|177321.1|176979.1|177271|176929|17
1724624700000|2024-08-25 22:25:00|177321.1|176979.1|177321|176979|177322|176980|177305|176963|44
1724625000000|2024-08-25 22:30:00|177320.9|176978.9|177321|176979|177321.2|176979.2|177320.3|176978.3|41
1724625300000|2024-08-25 22:35:00|177321.1|176979.1|177321|176979|177321.2|176979.2|177320.9|176978.9|12
1724625600000|2024-08-25 22:40:00|177320.8|176978.8|177281|176939|177322|176980|177280.9|176938.9|29
1724625900000|2024-08-25 22:45:00|177281.2|176939.2|177321|176979|177321.4|176979.4|177280.8|176938.8|63
1724626200000|2024-08-25 22:50:00|177320.9|176978.9|177281|176939|177321.2|176979.2|177280.9|176938.9|48
1724626500000|2024-08-25 22:55:00|177321.9|176979.9|177701|177359|177751.7|177409.7|177280.9|176938.9|132
1724626800000|2024-08-25 23:00:00|177680.6|177338.6|177547.4|177293.3|177707.3|177365.3|177545.6|177203.6|106
1724627100000|2024-08-25 23:05:00|177541.5|177294.2|177536.4|177406.4|177600|177424.9|177525.4|177292.4|91
1724627400000|2024-08-25 23:10:00|177535.7|177405.7|177442.3|177312.3|177539.9|177409.9|177442.3|177312.3|162
1724627700000|2024-08-25 23:15:00|177440.9|177310.9|177533.6|177403.6|177538.6|177408.6|177414|177230|108
1724628000000|2024-08-25 23:20:00|177533.7|177403.7|177548.9|177418.9|177609.2|177452.4|177517.2|177375.5|193
1724628300000|2024-08-25 23:25:00|177548.4|177418.4|177556|177426|177612.2|177441.2|177546.1|177387.1|142
1724628600000|2024-08-25 23:30:00|177555.5|177425.5|177558|177428|177603.1|177430.4|177542.5|177368.3|93
1724628900000|2024-08-25 23:35:00|177558.9|177428.9|177646.1|177393|177646.1|177464.3|177546.4|177393|77
1724629200000|2024-08-25 23:40:00|177647.5|177392.7|177547.6|177417.6|177647.5|177441.6|177544.9|177381.4|44
1724629500000|2024-08-25 23:45:00|177601.2|177392.9|177551.1|177421.1|177601.2|177423.9|177545.1|177382.7|20
1724629800000|2024-08-25 23:50:00|177607|177393.9|177547|177417|177612.9|177421.1|177538.8|177381.4|114
1724630100000|2024-08-25 23:55:00|177545.1|177415.1|177565.7|177435.7|177613|177436.1|177538.4|177379.6|201
1724630400000|2024-08-26 00:00:00|177561.6|177431.6|177552.9|177422.9|177671.4|177483.9|177550.6|177387.9|101
1724630700000|2024-08-26 00:05:00|177541.8|177411.8|177554.9|177424.9|177612.4|177430.4|177540.8|177382.3|73
1724631000000|2024-08-26 00:10:00|177554.3|177424.3|177531.3|177316.1|177606.4|177436.2|177474.9|177314.5|54
1724631300000|2024-08-26 00:15:00|177484|177354|177383.3|177152|177532.3|177354.5|177367|177143|46
1724631600000|2024-08-26 00:20:00|177375|177157.3|177382.2|177155.6|177388.2|177158.9|177353.5|177138.5|30
1724631900000|2024-08-26 00:25:00|177388.2|177152.5|177398.6|177170.5|177401.7|177235.1|177349.5|177132.3|78
1724632200000|2024-08-26 00:30:00|177397.2|177171.2|177305.3|177175.3|177398.4|177216|177279.1|177067.3|99
1724632500000|2024-08-26 00:35:00|177358.7|177138.6|177357.8|177141.6|177372.6|177196.2|177307.7|177138.6|63
1724632800000|2024-08-26 00:40:00|177355.4|177144.2|177305.6|177088.5|177364.6|177197.8|177238.1|177081.2|103
1724633100000|2024-08-26 00:45:00|177291.2|177087.9|177301.1|177083.7|177304.4|177108.3|177235.7|177078.4|31
1724633400000|2024-08-26 00:50:00|177304.2|177086.6|177235|177105|177304.2|177117.1|177235|177077.4|26
1724633700000|2024-08-26 00:55:00|177289|177087|177342.9|177136|177357.8|177173.8|177235|177078.6|102
1724634000000|2024-08-26 01:00:00|177308.8|177178.8|177293|177078.4|177360.7|177184.2|177227|177078|121
1724634300000|2024-08-26 01:05:00|177284.3|177066.7|177143.2|176919|177304|177130.1|177097.7|176918.6|143
1724634600000|2024-08-26 01:10:00|177139.2|176924.6|177130.6|176900|177146.4|176960|177067.6|176896.1|88
1724634900000|2024-08-26 01:15:00|177130.5|176922|177123.8|176893.8|177141.1|176959.2|177041.5|176873.1|254
1724635200000|2024-08-26 01:20:00|177127|176895.2|177127.5|176914.2|177135|176965.4|177088.7|176892.9|38
1724635500000|2024-08-26 01:25:00|177095.3|176914.3|177095.2|176965.2|177138.2|176967.6|177086|176894.4|33
1724635800000|2024-08-26 01:30:00|177132.9|176922.1|177134.1|176926.2|177147.4|176935.4|177105.8|176895.1|41
1724636100000|2024-08-26 01:35:00|177112.6|176904.9|177196.2|177066.2|177279.7|177120.2|177111.2|176904.9|80
1724636400000|2024-08-26 01:40:00|177197|177067|177242|177112|177269.1|177117.2|177197|177066.3|50
1724636700000|2024-08-26 01:45:00|177278.5|177076.3|177241.9|177111.9|177279.3|177112.2|177219|177066.7|45
1724637000000|2024-08-26 01:50:00|177240.7|177110.7|177240|177110|177241.8|177111.8|177231.5|177101.5|27
1724637300000|2024-08-26 01:55:00|177240.2|177110.2|177201.6|177071.6|177272.8|177110.2|177184.3|177044.1|46
1724637600000|2024-08-26 02:00:00|177202|177072|177190.1|177060.1|177228.1|177072.9|177165.6|176998.3|102
1724637900000|2024-08-26 02:05:00|177183.1|177053.1|177183.8|177053.8|177218.9|177078|177163.4|177011.2|89
1724638200000|2024-08-26 02:10:00|177185.7|177055.7|177177.5|177047.5|177212.5|177058.4|177164.8|177007.5|50
1724638500000|2024-08-26 02:15:00|177162.7|177032.7|177176.4|177046.4|177179.1|177049.1|177119|176989|69
1724638800000|2024-08-26 02:20:00|177167.5|177037.5|177172|177042|177185.8|177055.8|177162.1|177032.1|58
1724639100000|2024-08-26 02:25:00|177182.7|177052.7|177181.4|177051.4|177184.4|177054.4|177165.3|177035.3|39
1724639400000|2024-08-26 02:30:00|177178.3|177048.3|177178.7|177048.7|177180.1|177050.1|177167.6|177037.6|37
1724639700000|2024-08-26 02:35:00|177179.5|177049.5|177176.7|177046.7|177185.6|177055.6|177170.6|177040.6|38
1724640000000|2024-08-26 02:40:00|177182.3|177052.3|177187.6|177057.6|177188.5|177058.5|177175.5|177045.5|31
1724640300000|2024-08-26 02:45:00|177187.1|177057.1|177186|177056|177188.7|177058.7|177184.1|177054.1|37
1724640600000|2024-08-26 02:50:00|177186.6|177056.6|177208.9|177078.9|177224.2|177094.2|177186.6|177056.6|52
1724640900000|2024-08-26 02:55:00|177209.4|177079.4|177272.6|177142.6|177280.4|177150.4|177209.2|177079.2|39
1724641200000|2024-08-26 03:00:00|177273.2|177143.2|177302.3|177172.3|177351.9|177191|177250.6|177120.6|47
1724641500000|2024-08-26 03:05:00|177312.3|177182.3|177297.3|177167.3|177313.3|177183.3|177294.4|177164.4|27
1724641800000|2024-08-26 03:10:00|177299.9|177169.9|177297.1|177167.1|177310.4|177180.4|177297.1|177167.1|22
1724642100000|2024-08-26 03:15:00|177303|177173|177308.3|177178.3|177351|177208.5|177303|177136.3|21
1724642400000|2024-08-26 03:20:00|177331.3|177201.3|177310|177180|177331.3|177201.3|177300.6|177170.6|31
1724642700000|2024-08-26 03:25:00|177309.9|177179.9|177305.1|177175.1|177325.7|177195.7|177304.5|177174.5|33
1724643000000|2024-08-26 03:30:00|177325.5|177195.5|177311.1|177181.1|177363.8|177197.2|177303.7|177146.2|23
1724643300000|2024-08-26 03:35:00|177327.1|177197.1|177314|177184|177402.8|177256.6|177302.6|177138.9|106
1724643600000|2024-08-26 03:40:00|177314.1|177184.1|177367.7|177237.7|177397.1|177267.1|177302.2|177172.2|48
1724643900000|2024-08-26 03:45:00|177372.6|177242.6|177517.6|177387.6|177517.6|177387.6|177367.6|177233.4|134
1724644200000|2024-08-26 03:50:00|177506.2|177376.2|177521.3|177391.3|177554|177424|177506.2|177376.2|56
1724644500000|2024-08-26 03:55:00|177517.9|177387.9|177526.8|177396.8|177530.3|177400.3|177512.4|177382.4|51
1724644800000|2024-08-26 04:00:00|177516.6|177386.6|177517.8|177387.8|177530.7|177400.7|177512.2|177382.2|133
1724645100000|2024-08-26 04:05:00|177527.7|177397.7|177525.9|177395.9|177535.5|177405.5|177516|177386|48
1724645400000|2024-08-26 04:10:00|177516|177386|177516.3|177386.3|177539.5|177409.5|177494.8|177364.8|86
1724645700000|2024-08-26 04:15:00|177513.8|177383.8|177521.4|177391.4|177529.2|177399.2|177513.8|177383.8|39
1724646000000|2024-08-26 04:20:00|177521.9|177391.9|177505.6|177375.6|177527.3|177397.3|177501.2|177371.2|63
1724646300000|2024-08-26 04:25:00|177506.1|177376.1|177518.7|177388.7|177547.8|177417.8|177506.1|177376.1|45
1724646600000|2024-08-26 04:30:00|177523.6|177393.6|177521.1|177391.1|177540.1|177410.1|177518.8|177388.8|27
1724646900000|2024-08-26 04:35:00|177526.8|177396.8|177521.4|177391.4|177539|177409|177518.1|177388.1|32
1724647200000|2024-08-26 04:40:00|177527.8|177397.8|177540.3|177410.3|177540.3|177410.3|177519.5|177389.5|29
1724647500000|2024-08-26 04:45:00|177528.4|177398.4|177521.9|177391.9|177541.6|177411.6|177521.5|177391.5|23
1724647800000|2024-08-26 04:50:00|177529.1|177399.1|177535.2|177405.2|177542.3|177412.3|177521.9|177391.9|30
1724648100000|2024-08-26 04:55:00|177528.5|177398.5|177600.5|177470.5|177607.1|177477.1|177528.5|177398.5|60
1724648400000|2024-08-26 05:00:00|177600|177470|177652.1|177522.1|177692.2|177582.9|177596.3|177466.3|296
1724648700000|2024-08-26 05:05:00|177649.5|177519.5|177624.7|177534.7|177650.9|177543.8|177611.3|177481.3|166
1724649000000|2024-08-26 05:10:00|177625.9|177535.9|177635.5|177545.5|177682.7|177565.1|177625.7|177508.5|118
1724649300000|2024-08-26 05:15:00|177635.3|177545.3|177602.9|177512.9|177643|177553|177597.7|177491.4|97
1724649600000|2024-08-26 05:20:00|177613.7|177523.7|177630.9|177500.9|177630.9|177527.9|177598.1|177487.9|70
1724649900000|2024-08-26 05:25:00|177628.9|177498.9|177627.3|177497.3|177650.3|177560.3|177605.1|177497.3|91
1724650200000|2024-08-26 05:30:00|177603.4|177513.4|177597.8|177507.8|177630.5|177523.2|177578.2|177461.1|144
1724650500000|2024-08-26 05:35:00|177603.6|177513.6|177619.9|177529.9|177635.7|177535.6|177598.5|177496.1|87
1724650800000|2024-08-26 05:40:00|177618.4|177528.4|177607.8|177477.8|177637.3|177539.3|177597.6|177468.8|229
1724651100000|2024-08-26 05:45:00|177605.4|177475.4|177564|177434|177605.6|177475.6|177534.8|177410|159
1724651400000|2024-08-26 05:50:00|177563.3|177433.3|177592.8|177462.8|177604.9|177474.9|177529.3|177433.3|143
1724651700000|2024-08-26 05:55:00|177591.9|177461.9|177583|177453|177610.4|177480.4|177545.4|177445.8|406
1724652000000|2024-08-26 06:00:00|177582.3|177452.3|177639.9|177549.9|177652.2|177562.2|177536.8|177442.6|391
1724652300000|2024-08-26 06:05:00|177642.5|177552.5|177644.3|177554.3|177669.1|177579.1|177579.1|177489.1|276
1724652600000|2024-08-26 06:10:00|177643.3|177553.3|177718.6|177628.6|177766.4|177676.4|177608.6|177518.6|349
1724652900000|2024-08-26 06:15:00|177718.3|177628.3|177746.3|177656.3|177794.7|177704.7|177713.9|177623.9|338
1724653200000|2024-08-26 06:20:00|177748.4|177658.4|177850.4|177760.4|177856.8|177766.8|177704.8|177614.8|332
1724653500000|2024-08-26 06:25:00|177868.2|177778.2|177760|177670|177869.4|177779.4|177740.6|177650.6|328
1724653800000|2024-08-26 06:30:00|177757.1|177667.1|177685.5|177595.5|177791.6|177701.6|177685|177595|374
1724654100000|2024-08-26 06:35:00|177686.8|177596.8|177717.8|177627.8|177752.1|177662.1|177566.2|177476.2|387
1724654400000|2024-08-26 06:40:00|177723|177633|177606.2|177516.2|177740.2|177650.2|177517.9|177427.9|355
1724654700000|2024-08-26 06:45:00|177609.1|177519.1|177602.3|177512.3|177750.8|177660.8|177586.9|177496.9|482
1724655000000|2024-08-26 06:50:00|177600.1|177510.1|177651.7|177561.7|177679.7|177589.7|177599.4|177509.4|293
1724655300000|2024-08-26 06:55:00|177652.5|177562.5|177742.5|177652.5|177770.3|177680.3|177646|177556|388
1724655600000|2024-08-26 07:00:00|177744.9|177654.9|177752.2|177662.2|177772.1|177682.1|177634|177544|481
1724655900000|2024-08-26 07:05:00|177752.5|177662.5|177835|177745|177854.6|177764.6|177693.3|177603.3|420
1724656200000|2024-08-26 07:10:00|177834.8|177744.8|177839.2|177749.2|177881.6|177791.6|177799.5|177709.5|334
1724656500000|2024-08-26 07:15:00|177841.2|177751.2|178043.2|177953.2|178070.2|177980.2|177829.5|177739.5|395
1724656800000|2024-08-26 07:20:00|178043|177953|178011.8|177921.8|178062.2|177972.2|177992.5|177902.5|476
1724657100000|2024-08-26 07:25:00|178013|177923|178195.7|178105.7|178196.8|178106.8|177985|177895|413
1724657400000|2024-08-26 07:30:00|178194.6|178104.6|178094.6|178004.6|178204.2|178114.2|178069.2|177979.2|396
1724657700000|2024-08-26 07:35:00|178092.2|178002.2|178022.5|177932.5|178092.2|178002.2|177944.4|177854.4|407
1724658000000|2024-08-26 07:40:00|178025.2|177935.2|178192.5|178102.5|178217|178127|177937.2|177847.2|414
1724658300000|2024-08-26 07:45:00|178192.3|178102.3|178174.3|178084.3|178265.2|178175.2|178172.2|178082.2|414
1724658600000|2024-08-26 07:50:00|178174.2|178084.2|178254.6|178164.6|178267.6|178177.6|178171.9|178081.9|408
1724658900000|2024-08-26 07:55:00|178256.6|178166.6|178254.2|178164.2|178284.5|178194.5|178220.5|178130.5|454
1724659200000|2024-08-26 08:00:00|178252.8|178162.8|178176.1|178086.1|178342.6|178252.6|178172.7|178082.7|482
1724659500000|2024-08-26 08:05:00|178174.2|178084.2|178079.3|177989.3|178219.7|178129.7|178058.1|177968.1|392
1724659800000|2024-08-26 08:10:00|178079.6|177989.6|178109.7|178019.7|178117.2|178027.2|178067.2|177977.2|343
1724660100000|2024-08-26 08:15:00|178109.8|178019.8|178195.6|178105.6|178209.6|178119.6|178101.3|178011.3|338
1724660400000|2024-08-26 08:20:00|178195.8|178105.8|178193.9|178103.9|178199.8|178109.8|178114.1|178024.1|350
1724660700000|2024-08-26 08:25:00|178193.2|178103.2|178122.4|178032.4|178198.6|178108.6|178078.3|177988.3|277
1724661000000|2024-08-26 08:30:00|178121.5|178031.5|178150.5|178060.5|178158.7|178068.7|178038.3|177948.3|421
1724661300000|2024-08-26 08:35:00|178148.7|178058.7|178093.9|178003.9|178150.2|178060.2|178063.8|177973.8|309
1724661600000|2024-08-26 08:40:00|178095.3|178005.3|178168.3|178078.3|178247|178157|178095.3|178005.3|323
1724661900000|2024-08-26 08:45:00|178168.4|178078.4|178170.8|178080.8|178277.6|178187.6|178140.6|178050.6|335
1724662200000|2024-08-26 08:50:00|178171.6|178081.6|178169.1|178079.1|178221.7|178131.7|178156.5|178066.5|251
1724662500000|2024-08-26 08:55:00|178173.9|178083.9|178210.5|178120.5|178217.1|178127.1|178167.4|178077.4|224
1724662800000|2024-08-26 09:00:00|178209.3|178119.3|178316.3|178226.3|178371.1|178281.1|178205.5|178115.5|280
1724663100000|2024-08-26 09:05:00|178312.7|178222.7|178258.5|178168.5|178373.1|178283.1|178213.3|178123.3|269
1724663400000|2024-08-26 09:10:00|178256.4|178166.4|178304.3|178214.3|178309.8|178219.8|178241.8|178151.8|186
1724663700000|2024-08-26 09:15:00|178303.1|178213.1|178198.5|178108.5|178312.2|178222.2|178178.5|178088.5|193
1724664000000|2024-08-26 09:20:00|178199.2|178109.2|178094.5|178004.5|178232.4|178142.4|178094.5|178004.5|189
1724664300000|2024-08-26 09:25:00|178094.3|178004.3|177935.4|177845.4|178118.2|178028.2|177919.8|177829.8|318
1724664600000|2024-08-26 09:30:00|177934.9|177844.9|178130.4|178040.4|178140.5|178050.5|177927.3|177837.3|224
1724664900000|2024-08-26 09:35:00|178126.9|178036.9|177995.6|177905.6|178126.9|178036.9|177976.1|177886.1|317
1724665200000|2024-08-26 09:40:00|178002.5|177912.5|177742|177652|178007.1|177917.1|177695.4|177605.4|402
1724665500000|2024-08-26 09:45:00|177739.5|177649.5|177880.9|177790.9|177925.5|177835.5|177708.5|177618.5|337
1724665800000|2024-08-26 09:50:00|177877.8|177787.8|177787.9|177697.9|177953.6|177863.6|177785.9|177695.9|348
1724666100000|2024-08-26 09:55:00|177786.1|177696.1|177461|177371|177787.7|177697.7|177449.2|177359.2|421
1724666400000|2024-08-26 10:00:00|177448.4|177358.4|177567.4|177477.4|177581.4|177491.4|177267|177177|586
1724666700000|2024-08-26 10:05:00|177566.2|177476.2|177459.5|177369.5|177623.8|177533.8|177422.2|177332.2|386
1724667000000|2024-08-26 10:10:00|177456.6|177366.6|177342.1|177252.1|177484|177394|177334.9|177244.9|301
1724667300000|2024-08-26 10:15:00|177344.8|177254.8|177346.2|177256.2|177374.4|177284.4|177209.4|177119.4|305
1724667600000|2024-08-26 10:20:00|177342.8|177252.8|177372.7|177282.7|177401.4|177311.4|177333.4|177243.4|234
1724667900000|2024-08-26 10:25:00|177374.1|177284.1|177353.6|177263.6|177385.7|177295.7|177344|177254|226
1724668200000|2024-08-26 10:30:00|177352.8|177262.8|177488.5|177398.5|177493.4|177403.4|177352.8|177262.8|266
1724668500000|2024-08-26 10:35:00|177488.4|177398.4|177499.4|177409.4|177513.5|177423.5|177488.4|177398.4|220
1724668800000|2024-08-26 10:40:00|177498.9|177408.9|177263.5|177173.5|177544.4|177454.4|177260.2|177170.2|371
1724669100000|2024-08-26 10:45:00|177267.7|177177.7|177391.1|177301.1|177404.7|177314.7|177261.3|177171.3|306
1724669400000|2024-08-26 10:50:00|177391.4|177301.4|177353.6|177263.6|177451|177361|177346|177256|333
1724669700000|2024-08-26 10:55:00|177353.5|177263.5|177373.1|177283.1|177392.6|177302.6|177339.9|177249.9|265
1724670000000|2024-08-26 11:00:00|177374.4|177284.4|177360.2|177270.2|177382.6|177292.6|177214|177124|356
1724670300000|2024-08-26 11:05:00|177363.1|177273.1|177361.4|177271.4|177426.4|177336.4|177343|177253|252
1724670600000|2024-08-26 11:10:00|177358.3|177268.3|177432.6|177342.6|177432.6|177342.6|177353.7|177263.7|252
1724670900000|2024-08-26 11:15:00|177433.8|177343.8|177438.3|177348.3|177465.9|177375.9|177348.5|177258.5|352
1724671200000|2024-08-26 11:20:00|177438.1|177348.1|177453.2|177363.2|177542.9|177452.9|177424.7|177334.7|332
1724671500000|2024-08-26 11:25:00|177460.3|177370.3|177529.2|177439.2|177597.3|177507.3|177453.4|177363.4|412
1724671800000|2024-08-26 11:30:00|177528.5|177438.5|177637.9|177547.9|177640.5|177550.5|177495.9|177405.9|319
1724672100000|2024-08-26 11:35:00|177635.8|177545.8|177663|177573|177689.9|177599.9|177582.3|177492.3|428
1724672400000|2024-08-26 11:40:00|177663.1|177573.1|177700|177610|177700.5|177610.5|177651.2|177561.2|278
1724672700000|2024-08-26 11:45:00|177697.8|177607.8|177699.8|177609.8|177741|177651|177680.8|177590.8|267
1724673000000|2024-08-26 11:50:00|177701.9|177611.9|177632.1|177542.1|177706.9|177616.9|177624.6|177534.6|269
1724673300000|2024-08-26 11:55:00|177632|177542|177692.7|177602.7|177724.7|177634.7|177616.6|177526.6|254
1724673600000|2024-08-26 12:00:00|177687.5|177597.5|177684.9|177594.9|177712.6|177622.6|177621.5|177531.5|312
1724673900000|2024-08-26 12:05:00|177683.3|177593.3|177698.4|177608.4|177704.5|177614.5|177659.4|177569.4|146
1724674200000|2024-08-26 12:10:00|177698|177608|177539.9|177449.9|177701.2|177611.2|177485.1|177395.1|304
1724674500000|2024-08-26 12:15:00|177537.5|177447.5|177502.6|177412.6|177596.4|177506.4|177496.9|177406.9|268
1724674800000|2024-08-26 12:20:00|177501.4|177411.4|177508.7|177418.7|177529.2|177439.2|177467.3|177377.3|320
1724675100000|2024-08-26 12:25:00|177507.4|177417.4|177600.7|177470.7|177641.5|177528.8|177507.4|177417.4|225
1724675400000|2024-08-26 12:30:00|177600|177470|177510.9|177420.9|177660.8|177530.8|177421.8|177331.8|492
1724675700000|2024-08-26 12:35:00|177508.8|177418.8|177523.3|177433.3|177583.1|177493.1|177489.7|177399.7|373
1724676000000|2024-08-26 12:40:00|177524.2|177434.2|177567.8|177477.8|177575.9|177485.9|177501.7|177411.7|349
1724676300000|2024-08-26 12:45:00|177567.9|177477.9|177410.8|177320.8|177622.5|177532.5|177367.7|177277.7|433
1724676600000|2024-08-26 12:50:00|177413.1|177323.1|177330.6|177240.6|177434.1|177344.1|177166.2|177076.2|488
1724676900000|2024-08-26 12:55:00|177333|177243|177372.3|177282.3|177379.9|177289.9|177163.8|177073.8|523
1724677200000|2024-08-26 13:00:00|177375.2|177285.2|177427.5|177337.5|177449.9|177359.9|177312.9|177222.9|603
1724677500000|2024-08-26 13:05:00|177435.2|177345.2|177484.2|177394.2|177545.9|177455.9|177388|177298|502
1724677800000|2024-08-26 13:10:00|177484.1|177394.1|177289.4|177199.4|177484.1|177394.1|177289.4|177199.4|332
1724678100000|2024-08-26 13:15:00|177292.9|177202.9|177247.9|177157.9|177299.8|177209.8|177211.3|177121.3|277
1724678400000|2024-08-26 13:20:00|177248.1|177158.1|177219.1|177129.1|177331.3|177241.3|177164.5|177074.5|375
1724678700000|2024-08-26 13:25:00|177217|177127|177128.8|177038.8|177218.8|177128.8|177051.8|176961.8|442
1724679000000|2024-08-26 13:30:00|177136.7|177046.7|177155|177065|177166.7|177076.7|177092|177002|497
1724679300000|2024-08-26 13:35:00|177149.7|177059.7|177067.8|176977.8|177190.3|177100.3|177031.1|176941.1|466
1724679600000|2024-08-26 13:40:00|177068.2|176978.2|177075.3|176985.3|177103.9|177013.9|177035.8|176945.8|392
1724679900000|2024-08-26 13:45:00|177074.9|176984.9|177047.8|176957.8|177087.9|176997.9|177006.4|176916.4|447
1724680200000|2024-08-26 13:50:00|177046.1|176956.1|177089.1|176999.1|177115.7|177025.7|177014.6|176924.6|524
1724680500000|2024-08-26 13:55:00|177083.7|176993.7|177179.4|177089.4|177217.2|177127.2|177079.9|176989.9|491
1724680800000|2024-08-26 14:00:00|177183.8|177093.8|177190.6|177100.6|177259.4|177169.4|177164.5|177074.5|524
1724681100000|2024-08-26 14:05:00|177188.9|177098.9|177128.6|177038.6|177217.3|177127.3|177094.8|177004.8|379
1724681400000|2024-08-26 14:10:00|177127.2|177037.2|177201.7|177111.7|177206.2|177116.2|177108.8|177018.8|326
1724681700000|2024-08-26 14:15:00|177203.1|177113.1|177181.4|177091.4|177211.4|177121.4|177156.1|177066.1|331
1724682000000|2024-08-26 14:20:00|177175.6|177085.6|177185.6|177095.6|177186.8|177096.8|177093.6|177003.6|379
1724682300000|2024-08-26 14:25:00|177185.5|177095.5|177040.1|176950.1|177192.4|177102.4|177025.5|176935.5|471
1724682600000|2024-08-26 14:30:00|177045.5|176955.5|177107.6|177017.6|177133.6|177043.6|177034.1|176944.1|538
1724682900000|2024-08-26 14:35:00|177105.7|177015.7|177074.5|176984.5|177147.1|177057.1|177034.5|176944.5|493
1724683200000|2024-08-26 14:40:00|177074.6|176984.6|177179.1|177089.1|177191.3|177101.3|177044.9|176954.9|486
1724683500000|2024-08-26 14:45:00|177178.9|177088.9|177126.3|177036.3|177196.8|177106.8|177116.1|177026.1|388
1724683800000|2024-08-26 14:50:00|177126.7|177036.7|177161.3|177071.3|177174.9|177084.9|177113.9|177023.9|390
1724684100000|2024-08-26 14:55:00|177158.8|177068.8|177145.6|177055.6|177193.8|177103.8|177136.7|177046.7|446
1724684400000|2024-08-26 15:00:00|177145.2|177055.2|177191.1|177101.1|177208.6|177118.6|177055|176965|431
1724684700000|2024-08-26 15:05:00|177188.9|177098.9|177127.7|177037.7|177252.9|177162.9|177115.3|177025.3|342
1724685000000|2024-08-26 15:10:00|177125.5|177035.5|177122.6|177032.6|177190.2|177100.2|177109.1|177019.1|363
1724685300000|2024-08-26 15:15:00|177124.1|177034.1|177175.4|177085.4|177178.7|177088.7|177101.2|177011.2|278
1724685600000|2024-08-26 15:20:00|177177|177087|177133.2|177043.2|177209.4|177119.4|177119.7|177029.7|317
1724685900000|2024-08-26 15:25:00|177134.4|177044.4|177100.7|177010.7|177156.5|177066.5|177089.5|176999.5|275
1724686200000|2024-08-26 15:30:00|177100.9|177010.9|177037.3|176947.3|177113|177023|176982|176892|312
1724686500000|2024-08-26 15:35:00|177035.4|176945.4|177069.1|176979.1|177093.1|177003.1|176999.1|176909.1|371
1724686800000|2024-08-26 15:40:00|177069.3|176979.3|177165.6|177075.6|177165.6|177075.6|176914.4|176824.4|447
1724687100000|2024-08-26 15:45:00|177160.3|177070.3|177070.6|176980.6|177183.9|177093.9|177065.3|176975.3|467
1724687400000|2024-08-26 15:50:00|177071.8|176981.8|177095.4|177005.4|177109.9|177019.9|177062.6|176972.6|306
1724687700000|2024-08-26 15:55:00|177095.5|177005.5|177112.1|177022.1|177148.7|177058.7|177095.5|177005.5|318
1724688000000|2024-08-26 16:00:00|177112.8|177022.8|177100.8|177010.8|177128.7|177038.7|177053.3|176963.3|306
1724688300000|2024-08-26 16:05:00|177100.9|177010.9|177075.5|176985.5|177218.6|177128.6|177075.5|176985.5|348
1724688600000|2024-08-26 16:10:00|177076.5|176986.5|177069.8|176979.8|177149.3|177059.3|177029.9|176939.9|395
1724688900000|2024-08-26 16:15:00|177069.2|176979.2|177115.3|177025.3|177175.7|177085.7|177016.8|176926.8|320
1724689200000|2024-08-26 16:20:00|177117.1|177027.1|177027|176937|177117.1|177027.1|177017.2|176927.2|283
1724689500000|2024-08-26 16:25:00|177026.7|176936.7|177049.3|176959.3|177053.4|176963.4|177017.3|176927.3|220
1724689800000|2024-08-26 16:30:00|177046.1|176956.1|177019.4|176929.4|177046.1|176956.1|176991.7|176901.7|201
1724690100000|2024-08-26 16:35:00|177020.4|176930.4|176942.9|176852.9|177041.6|176951.6|176904.1|176814.1|318
1724690400000|2024-08-26 16:40:00|176943|176853|176941.7|176851.7|176974.9|176884.9|176938|176848|217
1724690700000|2024-08-26 16:45:00|176941.6|176851.6|176957.6|176867.6|176958.3|176868.3|176901.8|176811.8|202
1724691000000|2024-08-26 16:50:00|176958.6|176868.6|177041.5|176951.5|177053.5|176963.5|176958.6|176868.6|319
1724691300000|2024-08-26 16:55:00|177043.3|176953.3|177039.5|176949.5|177044.8|176954.8|177021.7|176931.7|320
1724691600000|2024-08-26 17:00:00|177038.5|176948.5|177022.3|176932.3|177046.8|176956.8|177018.4|176928.4|226
1724691900000|2024-08-26 17:05:00|177022.2|176932.2|177034.5|176944.5|177043|176953|177019|176929|225
1724692200000|2024-08-26 17:10:00|177029.8|176939.8|176871.2|176781.2|177036.9|176946.9|176868.8|176778.8|226
1724692500000|2024-08-26 17:15:00|176870.8|176780.8|176895.4|176805.4|176928.6|176838.6|176870.4|176780.4|203
1724692800000|2024-08-26 17:20:00|176891.6|176801.6|176944.7|176854.7|177062.6|176972.6|176891.5|176801.5|221
1724693100000|2024-08-26 17:25:00|176947.4|176857.4|176971.1|176881.1|176974.1|176884.1|176940.4|176850.4|225
1724693400000|2024-08-26 17:30:00|176973.3|176883.3|177030|176940|177037.1|176947.1|176953.9|176863.9|243
1724693700000|2024-08-26 17:35:00|177031.8|176941.8|177045.5|176955.5|177054.9|176964.9|177018.3|176928.3|211
1724694000000|2024-08-26 17:40:00|177035.9|176945.9|177002.6|176912.6|177038.2|176948.2|176994.6|176904.6|181
1724694300000|2024-08-26 17:45:00|177000.1|176910.1|177058.2|176968.2|177062.4|176972.4|176993.5|176903.5|174
1724694600000|2024-08-26 17:50:00|177058.1|176968.1|177006.7|176916.7|177064.4|176974.4|177006.7|176916.7|115
1724694900000|2024-08-26 17:55:00|177007.7|176917.7|176940|176850|177012.2|176922.2|176932|176842|200
1724695200000|2024-08-26 18:00:00|176932|176842|177132.3|177042.3|177141.4|177051.4|176932|176842|226
1724695500000|2024-08-26 18:05:00|177133.3|177043.3|177194.6|177104.6|177204|177114|177133.3|177043.3|257
1724695800000|2024-08-26 18:10:00|177191.7|177101.7|177108.6|177018.6|177204.7|177114.7|177104.2|177014.2|187
1724696100000|2024-08-26 18:15:00|177108.7|177018.7|177087|176997|177113.2|177023.2|177082.9|176992.9|139
1724696400000|2024-08-26 18:20:00|177083.7|176993.7|177103.1|177013.1|177103.3|177013.3|177056.1|176966.1|144
1724696700000|2024-08-26 18:25:00|177102.9|177012.9|177096.7|177006.7|177107.3|177017.3|177090.4|177000.4|139
1724697000000|2024-08-26 18:30:00|177098.2|177008.2|177100.6|177010.6|177114|177024|177089.9|176999.9|119
1724697300000|2024-08-26 18:35:00|177100.5|177010.5|177097.8|177007.8|177101.6|177011.6|177061.8|176971.8|177
1724697600000|2024-08-26 18:40:00|177099.4|177009.4|177111.7|177021.7|177114.5|177024.5|177088.2|176998.2|147
1724697900000|2024-08-26 18:45:00|177111.6|177021.6|177013|176923|177111.6|177021.6|177007.1|176917.1|158
1724698200000|2024-08-26 18:50:00|177013.9|176923.9|177076.2|176986.2|177083.4|176993.4|177010.1|176920.1|164
1724698500000|2024-08-26 18:55:00|177076.5|176986.5|177075.7|176985.7|177093.7|177003.7|177044.2|176954.2|209
1724698800000|2024-08-26 19:00:00|177075.5|176985.5|177078.3|176988.3|177082.2|176992.2|177049.8|176959.8|156
1724699100000|2024-08-26 19:05:00|177077.1|176987.1|177099|177009|177110.3|177020.3|177059.9|176969.9|93
1724699400000|2024-08-26 19:10:00|177096.3|177006.3|177093.2|177003.2|177098.8|177008.8|177083.9|176993.9|67
1724699700000|2024-08-26 19:15:00|177090|177000|177098|177008|177108.9|177018.9|177089.8|176999.8|89
1724700000000|2024-08-26 19:20:00|177096.5|177006.5|177100.7|177010.7|177106.8|177016.8|177088.1|176998.1|75
1724700300000|2024-08-26 19:25:00|177103.1|177013.1|177105.6|177015.6|177107.2|177017.2|177096.1|177006.1|57
1724700600000|2024-08-26 19:30:00|177104.5|177014.5|177120.4|177030.4|177120.4|177030.4|177089.4|176999.4|129
1724700900000|2024-08-26 19:35:00|177122.4|177032.4|177126.9|177036.9|177132.4|177042.4|177115.9|177025.9|62
1724701200000|2024-08-26 19:40:00|177126.8|177036.8|177139.3|177049.3|177141.2|177051.2|177120.7|177030.7|79
1724701500000|2024-08-26 19:45:00|177141.4|177051.4|177160|177070|177166.3|177076.3|177141.4|177051.4|51
1724701800000|2024-08-26 19:50:00|177159.3|177069.3|177162.3|177072.3|177166.4|177076.4|177154.2|177064.2|77
1724702100000|2024-08-26 19:55:00|177163.8|177073.8|177196.3|177106.3|177200.9|177110.9|177162.7|177072.7|78
1724702400000|2024-08-26 20:00:00|177193.1|177103.1|177270.1|177140.1|177270.1|177140.1|177192.8|177097.6|41
1724702700000|2024-08-26 20:05:00|177268.4|177138.4|177326|177196|177347|177217|177236.1|177131.7|55
1724703000000|2024-08-26 20:10:00|177325.8|177195.8|177307|177177|177331.8|177201.8|177302.6|177172.6|36
1724703300000|2024-08-26 20:15:00|177307.6|177177.6|177282.5|177152.5|177308.3|177178.3|177273.6|177143.6|18
1724703600000|2024-08-26 20:20:00|177274|177144|177318.8|177188.8|177323.6|177193.6|177256.5|177144|23
1724703900000|2024-08-26 20:25:00|177323.6|177193.6|177286.1|177156.1|177354.1|177224.1|177284.4|177154.4|60
1724704200000|2024-08-26 20:30:00|177257.9|177167.9|177242.6|177112.6|177262.7|177167.9|177231.8|177101.8|36
1724704500000|2024-08-26 20:35:00|177238.3|177108.3|177254.3|177124.3|177254.3|177124.3|177238.1|177108.1|18
1724704800000|2024-08-26 20:40:00|177254.9|177124.9|177273.6|177143.6|177329.3|177199.3|177254.9|177124.9|31
1724705100000|2024-08-26 20:45:00|177273.4|177143.4|177294.3|177164.3|177313|177183|177271.5|177141.5|35
1724705400000|2024-08-26 20:50:00|177294.2|177164.2|177313.3|177183.3|177315.3|177185.3|177271.9|177141.9|35
1724705700000|2024-08-26 20:55:00|177385.6|177165|177645.6|177303.6|177778.2|177436.2|177247.5|177091.8|468
1724706000000|2024-08-26 21:00:00|177612.4|177270.4|177428.9|177086.9|177648.1|177306.1|177428.9|177086.9|397
1724706300000|2024-08-26 21:05:00|177428.4|177086.4|177455.6|177113.6|177465.3|177123.3|177428.4|177086.4|11
1724706600000|2024-08-26 21:10:00|177434.3|177092.3|177615.9|177273.9|177628.4|177286.4|177433.8|177091.8|39
1724706900000|2024-08-26 21:15:00|177615.8|177273.8|177571.2|177229.2|177647.3|177305.3|177571.2|177229.2|22
1724707200000|2024-08-26 21:20:00|177571.1|177229.1|177638|177296|177649.7|177307.7|177552.2|177210.2|19
1724707500000|2024-08-26 21:25:00|177637.9|177295.9|177567.7|177225.7|177648.9|177306.9|177566.7|177224.7|15
1724707800000|2024-08-26 21:30:00|177558.6|177216.6|177551.6|177209.6|177559.7|177217.7|177436.7|177094.7|170
1724708100000|2024-08-26 21:35:00|177549.3|177207.3|177546|177204|177567.2|177225.2|177538|177196|107
1724708400000|2024-08-26 21:40:00|177556.3|177214.3|177504.3|177162.3|177579.8|177237.8|177499.8|177157.8|167
1724708700000|2024-08-26 21:45:00|177504.4|177162.4|177549.7|177207.7|177584|177242|177498.9|177156.9|521
1724709000000|2024-08-26 21:50:00|177546.5|177204.5|177506|177164|177580.1|177238.1|177504.5|177162.5|653
1724709300000|2024-08-26 21:55:00|177505.9|177163.9|177561.5|177219.5|177584.1|177242.1|177490.3|177148.3|40
1724709600000|2024-08-26 22:00:00|177567.5|177225.5|177464|177122|177614|177272|177237.7|176895.7|153
1724709900000|2024-08-26 22:05:00|177434.4|177092.4|177370.9|177028.9|177528.2|177186.2|177229.7|176887.7|331
1724710200000|2024-08-26 22:10:00|177370.8|177028.8|177372.8|177030.8|177421.2|177079.2|177357.9|177015.9|95
1724710500000|2024-08-26 22:15:00|177372.5|177030.5|177394.4|177052.4|177395|177053|177372.5|177030.5|25
1724710800000|2024-08-26 22:20:00|177374.1|177032.1|177395.4|177053.4|177395.6|177053.6|177364.8|177022.8|35
1724711100000|2024-08-26 22:25:00|177385.6|177043.6|177384.7|177042.7|177395.3|177053.3|177383.6|177041.6|28
1724711400000|2024-08-26 22:30:00|177385.4|177043.4|177382.5|177040.5|177483.6|177141.6|177379.7|177037.7|29
1724711700000|2024-08-26 22:35:00|177382.4|177040.4|177402|177060|177405.2|177063.2|177382|177040|29
1724712000000|2024-08-26 22:40:00|177387|177045|177388.8|177046.8|177405.3|177063.3|177386.3|177044.3|20
1724712300000|2024-08-26 22:45:00|177405.2|177063.2|177404.7|177062.7|177407.3|177065.3|177371.3|177029.3|27
1724712600000|2024-08-26 22:50:00|177387.9|177045.9|177388.3|177046.3|177404.7|177062.7|177387.9|177045.9|13
1724712900000|2024-08-26 22:55:00|177405.7|177063.7|177405.4|177063.4|177415.2|177073.2|177366.3|177024.3|25
1724713200000|2024-08-26 23:00:00|177388.2|177046.2|177210.1|177080.1|177388.2|177107.8|177200.3|177034.1|131
1724713500000|2024-08-26 23:05:00|177217.3|177087.3|177218.3|177088.3|177242.8|177095.9|177210.7|177036.4|46
1724713800000|2024-08-26 23:10:00|177216.9|177086.9|177223|177093|177241.7|177095|177206.1|177036.2|99
1724714100000|2024-08-26 23:15:00|177223.6|177093.6|177211.8|177081.8|177227.3|177097.3|177208.8|177078.8|57
1724714400000|2024-08-26 23:20:00|177209.4|177079.4|177199.2|177069.2|177216.2|177086.2|177197.2|177067.2|46
1724714700000|2024-08-26 23:25:00|177199.1|177069.1|177197.5|177067.5|177202|177072|177197.5|177067.5|43
1724715000000|2024-08-26 23:30:00|177199.1|177069.1|177200.6|177070.6|177201.2|177071.2|177197.1|177067.1|38
1724715300000|2024-08-26 23:35:00|177201|177071|177200.5|177070.5|177242.2|177075.6|177190.5|177030.4|36
1724715600000|2024-08-26 23:40:00|177200.4|177070.4|177199.7|177069.7|177239.7|177072|177190.3|177030.9|39
1724715900000|2024-08-26 23:45:00|177235.7|177031.9|177200.7|177070.7|177235.7|177076.4|177195.2|177023.7|27
1724716200000|2024-08-26 23:50:00|177195.8|177065.8|177195.7|177065.7|177232.7|177076.3|177195|177029.9|31
1724716500000|2024-08-26 23:55:00|177195.8|177065.8|177196.2|177066.2|177231.9|177070.8|177184.9|177025.4|39
1724716800000|2024-08-27 00:00:00|177198.5|177068.5|177196.8|177066.8|177218.6|177088.6|177189.1|177059.1|66
1724717100000|2024-08-27 00:05:00|177196.4|177066.4|177182.2|177052.2|177209.9|177079.9|177182.2|177052.2|91
1724717400000|2024-08-27 00:10:00|177183.4|177053.4|177186.3|177056.3|177201.4|177071.4|177181.4|177051.4|85
1724717700000|2024-08-27 00:15:00|177186.6|177056.6|177184.5|177054.5|177201.8|177071.8|177182.6|177052.6|98
1724718000000|2024-08-27 00:20:00|177179|177049|177045.9|176915.9|177179|177049|177044.9|176914.9|108
1724718300000|2024-08-27 00:25:00|177047.2|176917.2|177223.8|177093.8|177223.8|177093.8|177038.2|176908.2|102
1724718600000|2024-08-27 00:30:00|177223.4|177093.4|177153.8|177023.8|177226.5|177096.5|177153.8|177023.8|496
1724718900000|2024-08-27 00:35:00|177155.4|177025.4|177128.2|176998.2|177155.4|177025.4|177123|176993|166
1724719200000|2024-08-27 00:40:00|177140.9|177010.9|177352.8|177222.8|177373|177243|177122.2|176992.2|499
1724719500000|2024-08-27 00:45:00|177319.3|177189.3|177330.6|177200.6|177359.6|177229.6|177269.8|177139.8|350
1724719800000|2024-08-27 00:50:00|177332|177202|177392.4|177262.4|177401.8|177271.8|177329.9|177199.9|190
1724720100000|2024-08-27 00:55:00|177392.9|177262.9|177335.9|177205.9|177421.4|177291.4|177335.9|177205.9|496
1724720400000|2024-08-27 01:00:00|177335.4|177205.4|177325.9|177195.9|177336.7|177206.7|177320.4|177190.4|199
1724720700000|2024-08-27 01:05:00|177328.7|177198.7|177332.9|177202.9|177336.4|177206.4|177321.2|177191.2|266
1724721000000|2024-08-27 01:10:00|177328.2|177198.2|177331.1|177201.1|177343.2|177213.2|177325.9|177195.9|147
1724721300000|2024-08-27 01:15:00|177334.9|177204.9|177327.6|177197.6|177336.5|177206.5|177304.6|177174.6|57
1724721600000|2024-08-27 01:20:00|177325.8|177195.8|177173.1|177043.1|177331.3|177201.3|177168.7|177038.7|111
1724721900000|2024-08-27 01:25:00|177171.9|177041.9|177195.5|177065.5|177206.7|177076.7|177171.9|177041.9|80
1724722200000|2024-08-27 01:30:00|177194.7|177064.7|177188.3|177058.3|177201|177071|177180.6|177050.6|79
1724722500000|2024-08-27 01:35:00|177185.8|177055.8|177182.5|177052.5|177201.5|177071.5|177178.1|177048.1|59
1724722800000|2024-08-27 01:40:00|177190.7|177060.7|177181.4|177051.4|177191.5|177061.5|177176.9|177046.9|44
1724723100000|2024-08-27 01:45:00|177181.3|177051.3|177139.5|177009.5|177187.9|177057.9|177139.5|177009.5|29
1724723400000|2024-08-27 01:50:00|177137.2|177007.2|177105.1|176975.1|177162|177032|177105.1|176975.1|110
1724723700000|2024-08-27 01:55:00|177104|176974|177097.3|176967.3|177110.5|176980.5|177082.8|176952.8|136
1724724000000|2024-08-27 02:00:00|177099.3|176969.3|177135.9|177005.9|177138|177008|177075.6|176945.6|119
1724724300000|2024-08-27 02:05:00|177135.2|177005.2|177159.6|177029.6|177163|177033|177109|176979|95
1724724600000|2024-08-27 02:10:00|177163.5|177033.5|177153.1|177023.1|177163.5|177033.5|177135.9|177005.9|116
1724724900000|2024-08-27 02:15:00|177153.7|177023.7|177149.5|177019.5|177164|177034|177124.5|176994.5|90
1724725200000|2024-08-27 02:20:00|177152.8|177022.8|177157.7|177027.7|177166.3|177036.3|177142.1|177012.1|131
1724725500000|2024-08-27 02:25:00|177155.9|177025.9|177154.7|177024.7|177158.8|177028.8|177152.3|177022.3|22
1724725800000|2024-08-27 02:30:00|177156.8|177026.8|177148|177018|177161.5|177031.5|177148|177018|70
1724726100000|2024-08-27 02:35:00|177141.6|177011.6|177125.8|176995.8|177152|177022|177096.8|176966.8|79
1724726400000|2024-08-27 02:40:00|177124.9|176994.9|177244|177114|177259.1|177129.1|177112.5|176982.5|65
1724726700000|2024-08-27 02:45:00|177244.7|177114.7|177231.9|177101.9|177287|177157|177180.3|177050.3|175
1724727000000|2024-08-27 02:50:00|177232.6|177102.6|177194.1|177064.1|177238.1|177108.1|177189.2|177059.2|96
1724727300000|2024-08-27 02:55:00|177193|177063|177198.7|177068.7|177233.8|177103.8|177189.1|177059.1|165
1724727600000|2024-08-27 03:00:00|177193.1|177063.1|177203.8|177073.8|177203.8|177073.8|177182.9|177052.9|58
1724727900000|2024-08-27 03:05:00|177201.8|177071.8|177226.5|177096.5|177233.9|177103.9|177201.8|177071.8|81
1724728200000|2024-08-27 03:10:00|177223.9|177093.9|177222.9|177092.9|177237|177107|177222|177092|53
1724728500000|2024-08-27 03:15:00|177222.5|177092.5|177220.8|177090.8|177222.7|177092.7|177213.1|177083.1|46
1724728800000|2024-08-27 03:20:00|177221.2|177091.2|177223.4|177093.4|177224.8|177094.8|177215.6|177085.6|45
1724729100000|2024-08-27 03:25:00|177223.7|177093.7|177284.6|177154.6|177298.2|177168.2|177222.2|177092.2|63
1724729400000|2024-08-27 03:30:00|177283.6|177153.6|177272.3|177142.3|177284.3|177154.3|177268.5|177138.5|40
1724729700000|2024-08-27 03:35:00|177275.2|177145.2|177248.2|177118.2|177278.2|177148.2|177223.7|177093.7|179
1724730000000|2024-08-27 03:40:00|177247.8|177117.8|177220.5|177090.5|177247.8|177117.8|177206.3|177076.3|126
1724730300000|2024-08-27 03:45:00|177221.7|177091.7|177248|177118|177258.5|177128.5|177206.6|177076.6|97
1724730600000|2024-08-27 03:50:00|177250.9|177120.9|177252.9|177122.9|177265.1|177135.1|177243.9|177113.9|82
1724730900000|2024-08-27 03:55:00|177251.7|177121.7|177264.7|177134.7|177268.4|177138.4|177246.7|177116.7|58
1724731200000|2024-08-27 04:00:00|177268.7|177138.7|177266.9|177136.9|177276.6|177146.6|177259.8|177129.8|90
1724731500000|2024-08-27 04:05:00|177270|177140|177282.5|177152.5|177286.5|177156.5|177265.6|177135.6|63
1724731800000|2024-08-27 04:10:00|177279.3|177149.3|177271|177141|177284.1|177154.1|177262.8|177132.8|58
1724732100000|2024-08-27 04:15:00|177271.7|177141.7|177270.5|177140.5|177275.4|177145.4|177255.3|177125.3|72
1724732400000|2024-08-27 04:20:00|177271.9|177141.9|177267.1|177137.1|177280.6|177150.6|177256.9|177126.9|158
1724732700000|2024-08-27 04:25:00|177272.5|177142.5|177270.5|177140.5|177280.9|177150.9|177256.8|177126.8|52
1724733000000|2024-08-27 04:30:00|177272.7|177142.7|177263.8|177133.8|177275.7|177145.7|177252.5|177122.5|49
1724733300000|2024-08-27 04:35:00|177252.2|177122.2|177267.7|177137.7|177276.7|177146.7|177249.7|177119.7|105
1724733600000|2024-08-27 04:40:00|177267.2|177137.2|177276|177146|177276|177146|177252.7|177122.7|46
1724733900000|2024-08-27 04:45:00|177277.1|177147.1|177248.1|177118.1|177277.2|177147.2|177243|177113|43
1724734200000|2024-08-27 04:50:00|177253.9|177123.9|177247.5|177117.5|177264.2|177134.2|177227.9|177097.9|98
1724734500000|2024-08-27 04:55:00|177247.1|177117.1|177241.1|177111.1|177252.3|177122.3|177231.7|177101.7|41
1724734800000|2024-08-27 05:00:00|177234.6|177104.6|177235.5|177105.5|177254|177124|177211.9|177081.9|65
1724735100000|2024-08-27 05:05:00|177224.5|177094.5|177182.9|177052.9|177226.3|177096.3|177161.4|177031.4|156
1724735400000|2024-08-27 05:10:00|177182.1|177052.1|177177.8|177047.8|177192.3|177098.2|177152|177028.6|102
1724735700000|2024-08-27 05:15:00|177174.2|177044.2|177188.5|177058.5|177218.6|177105.9|177164.7|177034.7|247
1724736000000|2024-08-27 05:20:00|177191.8|177061.8|177168|177038|177201.2|177081.7|177156.4|177036.3|53
1724736300000|2024-08-27 05:25:00|177170.5|177040.5|177212.2|177082.2|177223.2|177113.7|177130.8|177030.2|211
1724736600000|2024-08-27 05:30:00|177210|177080|177164.1|177034.1|177232.6|177122.1|177153|177034.1|366
1724736900000|2024-08-27 05:35:00|177173.8|177043.8|177169.3|177079.3|177212.4|177082.4|177141.8|177042.5|104
1724737200000|2024-08-27 05:40:00|177171.8|177081.8|177202.8|177072.8|177227.6|177110.2|177161.9|177048|368
1724737500000|2024-08-27 05:45:00|177206.1|177076.1|177214.9|177084.9|177237.9|177124|177167.7|177055.9|559
1724737800000|2024-08-27 05:50:00|177220.6|177090.6|177214.1|177084.1|177238.9|177120.1|177170.3|177065.9|357
1724738100000|2024-08-27 05:55:00|177212.3|177082.3|177068.9|176938.9|177226.9|177096.9|177055.4|176925.4|228
1724738400000|2024-08-27 06:00:00|177064.6|176934.6|177143|177053|177152.4|177062.4|177018.6|176904.1|251
1724738700000|2024-08-27 06:05:00|177144.4|177054.4|176934.7|176844.7|177170.7|177080.7|176933.8|176843.8|349
1724739000000|2024-08-27 06:10:00|176937.2|176847.2|176924.6|176834.6|176975.2|176885.2|176922.8|176832.8|252
1724739300000|2024-08-27 06:15:00|176924.8|176834.8|177085.7|176995.7|177108.5|177018.5|176924.8|176834.8|303
1724739600000|2024-08-27 06:20:00|177086.6|176996.6|177157.5|177067.5|177167.8|177077.8|177070.7|176980.7|281
1724739900000|2024-08-27 06:25:00|177159.5|177069.5|177165.8|177075.8|177235.4|177145.4|177158.6|177068.6|344
1724740200000|2024-08-27 06:30:00|177167.7|177077.7|177191|177101|177229.5|177139.5|177167.7|177077.7|354
1724740500000|2024-08-27 06:35:00|177193.8|177103.8|177190|177100|177231.7|177141.7|177153.1|177063.1|224
1724740800000|2024-08-27 06:40:00|177191.2|177101.2|177351.6|177261.6|177375.2|177266.3|177187.1|177097.1|302
1724741100000|2024-08-27 06:45:00|177355|177265|177405.4|177315.4|177407.9|177317.9|177335.8|177234.7|248
1724741400000|2024-08-27 06:50:00|177402|177312|177313.6|177223.6|177406.4|177316.4|177301.1|177211.1|290
1724741700000|2024-08-27 06:55:00|177312.2|177222.2|177392.3|177302.3|177392.3|177302.3|177308.5|177218.5|247
1724742000000|2024-08-27 07:00:00|177397|177307|177229.8|177139.8|177397|177307|177229.1|177139.1|390
1724742300000|2024-08-27 07:05:00|177230.2|177140.2|177257.4|177167.4|177260.4|177170.4|177144.7|177054.7|423
1724742600000|2024-08-27 07:10:00|177257.2|177167.2|177222.3|177132.3|177274.7|177184.7|177209.7|177119.7|311
1724742900000|2024-08-27 07:15:00|177222.4|177132.4|177233.8|177143.8|177236.4|177146.4|177155.4|177065.4|262
1724743200000|2024-08-27 07:20:00|177233.7|177143.7|177489.4|177399.4|177526.1|177436.1|177232.9|177142.9|412
1724743500000|2024-08-27 07:25:00|177489.5|177399.5|177548.8|177458.8|177556.2|177466.2|177427.1|177337.1|400
1724743800000|2024-08-27 07:30:00|177545.2|177455.2|177659.6|177569.6|177672.1|177582.1|177490.3|177400.3|563
1724744100000|2024-08-27 07:35:00|177655.8|177565.8|177717|177627|177722.2|177632.2|177621.6|177531.6|326
1724744400000|2024-08-27 07:40:00|177718|177628|177851.1|177761.1|177863.8|177773.8|177678.9|177588.9|401
1724744700000|2024-08-27 07:45:00|177851.6|177761.6|178040.7|177950.7|178043|177953|177833.6|177743.6|326
1724745000000|2024-08-27 07:50:00|178041.5|177951.5|177777.3|177687.3|178109.1|178019.1|177701.5|177611.5|471
1724745300000|2024-08-27 07:55:00|177775.1|177685.1|177962|177872|177988.9|177898.9|177775.1|177685.1|317
1724745600000|2024-08-27 08:00:00|177963.2|177873.2|177888.8|177798.8|178023|177933|177888.8|177798.8|435
1724745900000|2024-08-27 08:05:00|177890.4|177800.4|177756.1|177666.1|177893.6|177803.6|177746.1|177656.1|363
1724746200000|2024-08-27 08:10:00|177757.9|177667.9|177840.9|177750.9|177863.6|177773.6|177754.9|177664.9|362
1724746500000|2024-08-27 08:15:00|177848.3|177758.3|177778.1|177688.1|177854.3|177764.3|177760|177670|469
1724746800000|2024-08-27 08:20:00|177778|177688|177886.2|177796.2|177896.9|177806.9|177757.4|177667.4|293
1724747100000|2024-08-27 08:25:00|177886.3|177796.3|177798.9|177708.9|177893.6|177803.6|177769|177679|367
1724747400000|2024-08-27 08:30:00|177808.7|177718.7|177644.2|177554.2|177816.4|177726.4|177633.2|177543.2|358
1724747700000|2024-08-27 08:35:00|177646.2|177556.2|177686.5|177596.5|177701.4|177611.4|177596.6|177482.4|466
1724748000000|2024-08-27 08:40:00|177685.6|177595.6|177718.5|177628.5|177736.2|177646.2|177635|177545|364
1724748300000|2024-08-27 08:45:00|177715.8|177625.8|177861.9|177771.9|177861.9|177771.9|177649.5|177559.5|296
1724748600000|2024-08-27 08:50:00|177861.7|177771.7|177898.5|177808.5|177908.6|177818.6|177835.1|177745.1|416
1724748900000|2024-08-27 08:55:00|177898.4|177808.4|177744.5|177654.5|177912.4|177822.4|177731.6|177641.6|410
1724749200000|2024-08-27 09:00:00|177740.1|177650.1|177847.7|177757.7|177866.3|177776.3|177739|177649|434
1724749500000|2024-08-27 09:05:00|177847.5|177757.5|177910.1|177820.1|177944.7|177854.7|177775.2|177685.2|393
1724749800000|2024-08-27 09:10:00|177910.2|177820.2|177898.9|177808.9|177950.3|177860.3|177883.8|177793.8|291
1724750100000|2024-08-27 09:15:00|177900.5|177810.5|177760.3|177630.3|177901.9|177811.9|177730.1|177600.1|435
1724750400000|2024-08-27 09:20:00|177760.6|177630.6|177748.2|177618.2|177783.2|177653.2|177698.4|177586|436
1724750700000|2024-08-27 09:25:00|177748.8|177618.8|177650.6|177560.6|177763.3|177642.9|177640.4|177521.6|323
1724751000000|2024-08-27 09:30:00|177650.2|177560.2|177581|177491|177651.9|177560.2|177573.1|177470.4|487
1724751300000|2024-08-27 09:35:00|177581.3|177491.3|177596.9|177506.9|177648|177518|177579.3|177471.2|341
1724751600000|2024-08-27 09:40:00|177593.5|177503.5|177595.9|177505.9|177611|177521|177568.4|177478.4|214
1724751900000|2024-08-27 09:45:00|177595.8|177505.8|177636.9|177546.9|177644.8|177550.2|177575.8|177474.6|311
1724752200000|2024-08-27 09:50:00|177637.9|177547.9|177610.5|177480.5|177640.2|177550.2|177582.9|177478.8|274
1724752500000|2024-08-27 09:55:00|177610.7|177480.7|177604|177514|177614.5|177515.3|177580.2|177473.4|223
1724752800000|2024-08-27 10:00:00|177596.4|177506.4|177595.4|177505.4|177624.2|177534.2|177574.6|177471.6|361
1724753100000|2024-08-27 10:05:00|177595.8|177505.8|177603.5|177513.5|177617.7|177527.7|177581.8|177491.8|405
1724753400000|2024-08-27 10:10:00|177600.2|177510.2|177613.3|177523.3|177648.7|177558.7|177597.2|177507.2|269
1724753700000|2024-08-27 10:15:00|177613.6|177523.6|177605.5|177515.5|177618.1|177528.1|177594.8|177504.8|233
1724754000000|2024-08-27 10:20:00|177604.6|177514.6|177611.4|177521.4|177627.4|177527.3|177595.9|177490.1|248
1724754300000|2024-08-27 10:25:00|177611.3|177521.3|177669.6|177579.6|177670.7|177580.7|177611.3|177521.3|219
1724754600000|2024-08-27 10:30:00|177669.5|177579.5|177683.6|177593.6|177842.3|177752.3|177655.8|177565.8|378
1724754900000|2024-08-27 10:35:00|177690|177600|177696|177606|177747.1|177657.1|177648.7|177536.1|377
1724755200000|2024-08-27 10:40:00|177699.1|177609.1|177705|177615|177706|177616|177675.2|177585.2|190
1724755500000|2024-08-27 10:45:00|177704.2|177614.2|177630.2|177540.2|177705.7|177615.7|177626.1|177536.1|236
1724755800000|2024-08-27 10:50:00|177632.7|177542.7|177614.9|177524.9|177634|177544|177601.8|177511.8|202
1724756100000|2024-08-27 10:55:00|177617.1|177527.1|177654|177564|177762.1|177672.1|177610.4|177520.4|304
1724756400000|2024-08-27 11:00:00|177654.4|177564.4|177666.9|177576.9|177688.7|177598.7|177610.3|177520.3|358
1724756700000|2024-08-27 11:05:00|177658.8|177568.8|177623.7|177533.7|177692.2|177602.2|177618.1|177528.1|284
1724757000000|2024-08-27 11:10:00|177621|177531|177550.7|177460.7|177662.8|177572.8|177534.4|177444.4|266
1724757300000|2024-08-27 11:15:00|177550.1|177460.1|177503.6|177413.6|177576.2|177486.2|177468.2|177378.2|295
1724757600000|2024-08-27 11:20:00|177503.8|177413.8|177540|177450|177584.2|177494.2|177492.7|177402.7|276
1724757900000|2024-08-27 11:25:00|177540.1|177450.1|177428.5|177338.5|177543.6|177453.6|177404.1|177314.1|236
1724758200000|2024-08-27 11:30:00|177433.5|177343.5|177315|177225|177436.8|177346.8|177259.2|177169.2|327
1724758500000|2024-08-27 11:35:00|177315.5|177225.5|177455.4|177365.4|177461|177371|177291.6|177201.6|399
1724758800000|2024-08-27 11:40:00|177455.1|177365.1|177389|177299|177509.6|177419.6|177365.9|177275.9|331
1724759100000|2024-08-27 11:45:00|177387.6|177297.6|177439.4|177349.4|177457.1|177367.1|177366.2|177276.2|297
1724759400000|2024-08-27 11:50:00|177439.6|177349.6|177419|177329|177447.4|177357.4|177378.7|177288.7|308
1724759700000|2024-08-27 11:55:00|177415|177325|177366.5|177276.5|177436.4|177346.4|177349.5|177259.5|232
1724760000000|2024-08-27 12:00:00|177366.6|177276.6|177352.9|177262.9|177407.2|177317.2|177342|177252|245
1724760300000|2024-08-27 12:05:00|177350.5|177260.5|177323.9|177233.9|177388.8|177298.8|177313.9|177223.9|222
1724760600000|2024-08-27 12:10:00|177324.6|177234.6|177379.1|177289.1|177385.5|177295.5|177320.3|177230.3|177
1724760900000|2024-08-27 12:15:00|177377.2|177287.2|177385.4|177295.4|177394.7|177304.7|177377.2|177287.2|178
1724761200000|2024-08-27 12:20:00|177385.7|177295.7|177554.9|177464.9|177604.8|177514.8|177383.2|177293.2|378
1724761500000|2024-08-27 12:25:00|177555.1|177465.1|177552.1|177462.1|177620.6|177530.6|177483.2|177393.2|354
1724761800000|2024-08-27 12:30:00|177553.3|177463.3|177546.7|177456.7|177622.8|177532.8|177540.5|177450.5|315
1724762100000|2024-08-27 12:35:00|177542.2|177452.2|177565.4|177475.4|177607.9|177517.9|177535.3|177445.3|268
1724762400000|2024-08-27 12:40:00|177570|177480|177619.5|177529.5|177625.4|177535.4|177544.2|177454.2|297
1724762700000|2024-08-27 12:45:00|177621.3|177531.3|177622.1|177532.1|177652.3|177562.3|177573.9|177483.9|309
1724763000000|2024-08-27 12:50:00|177619.5|177529.5|177704.3|177614.3|177713.3|177623.3|177617.2|177527.2|317
1724763300000|2024-08-27 12:55:00|177703.8|177613.8|177772|177682|177778.1|177688.1|177651.2|177561.2|361
1724763600000|2024-08-27 13:00:00|177780.2|177690.2|177697.8|177607.8|177780.2|177690.2|177660.7|177558.8|339
1724763900000|2024-08-27 13:05:00|177701.5|177611.5|177520.4|177430.4|177738.8|177648.8|177500.1|177410.1|453
1724764200000|2024-08-27 13:10:00|177520.5|177430.5|177590.6|177500.6|177616.6|177526.6|177505.5|177415.5|351
1724764500000|2024-08-27 13:15:00|177590.3|177500.3|177577.8|177487.8|177590.3|177500.3|177526.7|177436.7|338
1724764800000|2024-08-27 13:20:00|177581.3|177491.3|177646.7|177556.7|177767.4|177677.4|177579.4|177489.4|399
1724765100000|2024-08-27 13:25:00|177647.4|177557.4|177517.9|177427.9|177647.4|177557.4|177516.6|177426.6|310
1724765400000|2024-08-27 13:30:00|177516.3|177426.3|177556.3|177466.3|177574.1|177484.1|177417.1|177327.1|485
1724765700000|2024-08-27 13:35:00|177558.9|177468.9|177714.6|177624.6|177721.5|177631.5|177549.8|177459.8|377
1724766000000|2024-08-27 13:40:00|177713.9|177623.9|177771.9|177681.9|177780.3|177690.3|177689.1|177599.1|375
1724766300000|2024-08-27 13:45:00|177769.5|177679.5|177884.5|177794.5|177950|177860|177764.6|177674.6|547
1724766600000|2024-08-27 13:50:00|177884.1|177794.1|177755.2|177665.2|177916.5|177826.5|177727.9|177637.9|543
1724766900000|2024-08-27 13:55:00|177752|177662|177677.7|177587.7|177785.2|177695.2|177644.2|177554.2|340
1724767200000|2024-08-27 14:00:00|177674.3|177584.3|177674.7|177584.7|177711.8|177621.8|177663.2|177567.5|335
1724767500000|2024-08-27 14:05:00|177673.5|177583.5|177621.3|177531.3|177708.6|177618.6|177564.6|177474.6|531
1724767800000|2024-08-27 14:10:00|177620.2|177530.2|177577.7|177487.7|177633|177543|177562.6|177472.6|503
1724768100000|2024-08-27 14:15:00|177577|177487|177573.2|177483.2|177625.1|177535.1|177539.4|177449.4|407
1724768400000|2024-08-27 14:20:00|177574.5|177484.5|177497.1|177407.1|177593.7|177503.7|177481.2|177391.2|487
1724768700000|2024-08-27 14:25:00|177497.2|177407.2|177407.5|177317.5|177512|177422|177364.7|177274.7|523
1724769000000|2024-08-27 14:30:00|177405|177315|177344.3|177254.3|177434.2|177344.2|177298.5|177208.5|419
1724769300000|2024-08-27 14:35:00|177344.5|177254.5|177322.2|177232.2|177397.2|177307.2|177316.1|177226.1|407
1724769600000|2024-08-27 14:40:00|177322.3|177232.3|177271.9|177181.9|177367.6|177277.6|177270.4|177180.4|293
1724769900000|2024-08-27 14:45:00|177271.5|177181.5|177343.8|177253.8|177360.7|177270.7|177194.5|177104.5|405
1724770200000|2024-08-27 14:50:00|177343|177253|177256.1|177166.1|177366.2|177276.2|177184.1|177094.1|472
1724770500000|2024-08-27 14:55:00|177258.7|177168.7|177434.5|177344.5|177435.4|177345.4|177258.7|177168.7|543
1724770800000|2024-08-27 15:00:00|177433.2|177343.2|177361.9|177271.9|177484.7|177394.7|177348.6|177258.6|475
1724771100000|2024-08-27 15:05:00|177362.2|177272.2|177373.7|177283.7|177442.3|177352.3|177343.6|177253.6|365
1724771400000|2024-08-27 15:10:00|177372.4|177282.4|177366|177276|177403.3|177313.3|177363.4|177273.4|398
1724771700000|2024-08-27 15:15:00|177372.1|177282.1|177451.3|177361.3|177466.9|177376.9|177366.7|177276.7|327
1724772000000|2024-08-27 15:20:00|177446.1|177356.1|177501.3|177411.3|177526.5|177436.5|177369.9|177279.9|481
1724772300000|2024-08-27 15:25:00|177499.8|177409.8|177476.7|177386.7|177516.6|177426.6|177442.8|177352.8|443
1724772600000|2024-08-27 15:30:00|177472.4|177382.4|177617.2|177527.2|177645.3|177555.3|177463.1|177373.1|446
1724772900000|2024-08-27 15:35:00|177606.4|177516.4|177560.4|177470.4|177639.8|177549.8|177544.9|177454.9|353
1724773200000|2024-08-27 15:40:00|177566.8|177476.8|177616.1|177526.1|177622|177532|177518.5|177428.5|295
1724773500000|2024-08-27 15:45:00|177616|177526|177560.8|177470.8|177616|177526|177532.5|177442.5|250
1724773800000|2024-08-27 15:50:00|177560.9|177470.9|177500.9|177410.9|177579.3|177489.3|177497.1|177407.1|198
1724774100000|2024-08-27 15:55:00|177498.8|177408.8|177497.8|177407.8|177522.5|177432.5|177494.7|177404.7|212
1724774400000|2024-08-27 16:00:00|177497.2|177407.2|177493.6|177403.6|177505.1|177415.1|177452.1|177362.1|237
1724774700000|2024-08-27 16:05:00|177492.3|177402.3|177586.6|177496.6|177595.2|177505.2|177492.3|177402.3|192
1724775000000|2024-08-27 16:10:00|177581.9|177491.9|177471.9|177381.9|177584.5|177494.5|177465.6|177375.6|216
1724775300000|2024-08-27 16:15:00|177470.9|177380.9|177446.2|177356.2|177470.9|177380.9|177421|177331|229
1724775600000|2024-08-27 16:20:00|177444.9|177354.9|177454.6|177364.6|177487.1|177397.1|177444.9|177354.9|214
1724775900000|2024-08-27 16:25:00|177453.4|177363.4|177455.5|177365.5|177466.3|177376.3|177444.7|177354.7|145
1724776200000|2024-08-27 16:30:00|177455.4|177365.4|177454.1|177364.1|177471.9|177381.9|177443.7|177353.7|211
1724776500000|2024-08-27 16:35:00|177447.1|177357.1|177448.3|177358.3|177457.7|177367.7|177435|177345|125
1724776800000|2024-08-27 16:40:00|177452.5|177362.5|177522.7|177432.7|177528.6|177438.6|177452.5|177362.5|168
1724777100000|2024-08-27 16:45:00|177531.4|177441.4|177500|177410|177532.7|177442.7|177492.5|177402.5|105
1724777400000|2024-08-27 16:50:00|177500.1|177410.1|177505.1|177415.1|177514.8|177424.8|177494.5|177404.5|141
1724777700000|2024-08-27 16:55:00|177507.3|177417.3|177514.9|177424.9|177519.3|177429.3|177499.3|177409.3|123
1724778000000|2024-08-27 17:00:00|177511.1|177421.1|177509.2|177419.2|177533.5|177443.5|177502.4|177412.4|263
1724778300000|2024-08-27 17:05:00|177509.8|177419.8|177470.9|177380.9|177525.8|177435.8|177456.9|177366.9|170
1724778600000|2024-08-27 17:10:00|177470.8|177380.8|177376.9|177286.9|177470.8|177380.8|177374.7|177284.7|198
1724778900000|2024-08-27 17:15:00|177375.7|177285.7|177289.9|177199.9|177384.6|177294.6|177283.1|177193.1|227
1724779200000|2024-08-27 17:20:00|177288.3|177198.3|177297.8|177207.8|177300.9|177210.9|177269.6|177179.6|175
1724779500000|2024-08-27 17:25:00|177302.5|177212.5|177285|177195|177302.8|177212.8|177275.1|177185.1|159
1724779800000|2024-08-27 17:30:00|177283.9|177193.9|177322.3|177232.3|177342.4|177252.4|177265.5|177175.5|191
1724780100000|2024-08-27 17:35:00|177324.1|177234.1|177287.9|177197.9|177336.8|177246.8|177282.7|177192.7|144
1724780400000|2024-08-27 17:40:00|177286.9|177196.9|177293.7|177203.7|177298.8|177208.8|177275.5|177185.5|173
1724780700000|2024-08-27 17:45:00|177293.8|177203.8|177291.1|177201.1|177298.1|177208.1|177270.3|177180.3|108
1724781000000|2024-08-27 17:50:00|177288.8|177198.8|177227|177137|177309.8|177219.8|177210.3|177120.3|132
1724781300000|2024-08-27 17:55:00|177224.5|177134.5|177185.7|177095.7|177227.6|177137.6|177157.2|177067.2|201
1724781600000|2024-08-27 18:00:00|177187.8|177097.8|177235.3|177145.3|177235.9|177145.9|177159.4|177069.4|213
1724781900000|2024-08-27 18:05:00|177235.1|177145.1|177176.1|177086.1|177235.1|177145.1|177128.8|177038.8|217
1724782200000|2024-08-27 18:10:00|177172.8|177082.8|177172.5|177082.5|177179.7|177089.7|177151.2|177061.2|143
1724782500000|2024-08-27 18:15:00|177161.8|177071.8|177177.9|177087.9|177180.4|177090.4|177128.2|177038.2|200
1724782800000|2024-08-27 18:20:00|177176.9|177086.9|177111.2|177021.2|177176.9|177086.9|177101.7|177011.7|190
1724783100000|2024-08-27 18:25:00|177111.7|177021.7|177172.4|177082.4|177203.3|177113.3|177111.7|177021.7|226
1724783400000|2024-08-27 18:30:00|177172.7|177082.7|177174.9|177084.9|177184.6|177094.6|177169.5|177079.5|156
1724783700000|2024-08-27 18:35:00|177174.2|177084.2|177195.6|177105.6|177206.6|177116.6|177142.3|177052.3|170
1724784000000|2024-08-27 18:40:00|177194.6|177104.6|177126.6|177036.6|177196.3|177106.3|177115.6|177025.6|177
1724784300000|2024-08-27 18:45:00|177130.1|177040.1|177122.1|177032.1|177140.3|177050.3|177108.2|177018.2|150
1724784600000|2024-08-27 18:50:00|177122.2|177032.2|177121.5|177031.5|177139.2|177049.2|177116.8|177026.8|139
1724784900000|2024-08-27 18:55:00|177124.1|177034.1|177008.5|176918.5|177124.3|177034.3|177003|176913|297
1724785200000|2024-08-27 19:00:00|177009.8|176919.8|177132.2|177042.2|177134.6|177044.6|177009.8|176919.8|204
1724785500000|2024-08-27 19:05:00|177130.6|177040.6|177127.1|177037.1|177142.9|177052.9|177110.1|177020.1|159
1724785800000|2024-08-27 19:10:00|177128.2|177038.2|177146.6|177056.6|177185.4|177095.4|177128.2|177038.2|179
1724786100000|2024-08-27 19:15:00|177149.7|177059.7|177202.3|177112.3|177216.6|177126.6|177148|177058|131
1724786400000|2024-08-27 19:20:00|177201.9|177111.9|177206.7|177116.7|177220.8|177130.8|177198.1|177108.1|123
1724786700000|2024-08-27 19:25:00|177203.8|177113.8|177173.9|177083.9|177209.8|177119.8|177136.8|177046.8|176
1724787000000|2024-08-27 19:30:00|177178.4|177088.4|177177.5|177087.5|177193.2|177103.2|177172.5|177082.5|104
1724787300000|2024-08-27 19:35:00|177177.4|177087.4|177165.8|177075.8|177185.1|177095.1|177164.2|177074.2|119
1724787600000|2024-08-27 19:40:00|177165.7|177075.7|177161.7|177071.7|177176.9|177086.9|177152.9|177062.9|89
1724787900000|2024-08-27 19:45:00|177161.8|177071.8|177025.9|176935.9|177162.8|177072.8|177019.1|176929.1|183
1724788200000|2024-08-27 19:50:00|177026|176936|177034.7|176944.7|177034.7|176944.7|177005.4|176915.4|143
1724788500000|2024-08-27 19:55:00|177034.4|176944.4|176999.1|176909.1|177041.7|176951.7|176963.6|176873.6|160
1724788800000|2024-08-27 20:00:00|177003.4|176913.4|177020.3|176930.3|177022.7|176932.7|176999.6|176909.6|73
1724789100000|2024-08-27 20:05:00|177019.8|176929.8|177230.1|177100.1|177237.3|177118.8|177017.3|176927.3|94
1724789400000|2024-08-27 20:10:00|177229.8|177099.8|177255.6|177125.6|177257.7|177127.7|177168.6|177058.7|68
1724789700000|2024-08-27 20:15:00|177245.3|177115.3|177240|177110|177256.9|177141.9|177223.5|177093.5|69
1724790000000|2024-08-27 20:20:00|177239.3|177109.3|177253.7|177123.7|177253.8|177123.8|177234.8|177104.8|19
1724790300000|2024-08-27 20:25:00|177241.2|177111.2|177231.7|177101.7|177253.7|177123.7|177230.4|177100.4|30
1724790600000|2024-08-27 20:30:00|177235.8|177105.8|177250.3|177120.3|177277.5|177147.5|177233.7|177103.7|73
1724790900000|2024-08-27 20:35:00|177246.7|177116.7|177247|177117|177263.6|177133.6|177245.6|177115.6|27
1724791200000|2024-08-27 20:40:00|177246.8|177116.8|177195|177065|177258.6|177128.6|177186.9|177056.9|55
1724791500000|2024-08-27 20:45:00|177196.2|177066.2|177238.3|177036|177238.3|177082.7|177190.2|177036|24
1724791800000|2024-08-27 20:50:00|177247.3|177031.1|177187.3|177057.3|177247.3|177070.3|177187.3|177018.5|243
1724792100000|2024-08-27 20:55:00|177224.9|177021|177351.8|177009.8|177351.8|177074.3|177189.4|176915.5|148
1724792400000|2024-08-27 21:00:00|177339|176997|177378.3|177036.3|177378.3|177036.3|177317.8|176975.8|6
1724793000000|2024-08-27 21:10:00|177501.4|177159.4|177457.7|177115.7|177506.6|177164.6|177441.2|177099.2|26
1724793300000|2024-08-27 21:15:00|177458.8|177116.8|177465.6|177123.6|177465.8|177123.8|177458.8|177116.8|3
1724793600000|2024-08-27 21:20:00|177460.3|177118.3|177472.8|177130.8|177503.3|177161.3|177430.6|177088.6|20
1724794200000|2024-08-27 21:30:00|177458.5|177116.5|177384.1|177042.1|177458.5|177116.5|177366.7|177024.7|79
1724794500000|2024-08-27 21:35:00|177383.9|177041.9|177460.6|177118.6|177496.7|177154.7|177383.9|177041.9|120
1724794800000|2024-08-27 21:40:00|177418.3|177076.3|177430.3|177088.3|177478.2|177136.2|177384.9|177042.9|131
1724795100000|2024-08-27 21:45:00|177427.8|177085.8|177438.8|177096.8|177532.5|177190.5|177382.8|177040.8|114
1724795400000|2024-08-27 21:50:00|177435.1|177093.1|177372.4|177030.4|177444|177102|177372.4|177030.4|8
1724796600000|2024-08-27 22:10:00|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177345.2|177003.2|4
1724796900000|2024-08-27 22:15:00|177394.2|177052.2|177395.6|177053.6|177395.8|177053.8|177345.4|177003.4|7
1724797200000|2024-08-27 22:20:00|177345.4|177003.4|177389.8|177047.8|177397.7|177055.7|177344.9|177002.9|18
1724797500000|2024-08-27 22:25:00|177395.1|177053.1|177393.1|177051.1|177395.7|177053.7|177345.1|177003.1|12
1724797800000|2024-08-27 22:30:00|177392.4|177050.4|177345.2|177003.2|177399.5|177057.5|177345.2|177003.2|8
1724798100000|2024-08-27 22:35:00|177345.1|177003.1|177345.2|177003.2|177399.3|177057.3|177345.1|177003.1|12
1724798400000|2024-08-27 22:40:00|177399.8|177057.8|177345.2|177003.2|177399.8|177057.8|177345.2|177003.2|47
1724798700000|2024-08-27 22:45:00|177389.8|177047.8|177437.1|177095.1|177481.6|177139.6|177346.3|177004.3|30
1724799000000|2024-08-27 22:50:00|177437.5|177095.5|177442.7|177100.7|177444.7|177102.7|177389.8|177047.8|25
1724799300000|2024-08-27 22:55:00|177443.9|177101.9|177389.8|177047.8|177444.7|177102.7|177345.3|177003.3|30
1724799600000|2024-08-27 23:00:00|177439.3|177097.3|177522.1|177180.1|177563.8|177221.8|177387.3|177045.3|47
1724799900000|2024-08-27 23:05:00|177520.6|177178.6|177393.4|177192.3|177520.6|177244.7|177344|177104.2|138
1724800200000|2024-08-27 23:10:00|177359.3|177229.3|177323.4|177193.4|177457|177275.6|177313.3|177135.1|196
1724800500000|2024-08-27 23:15:00|177323.7|177193.7|177332|177202|177379|177235.5|177315.4|177168.5|68
1724800800000|2024-08-27 23:20:00|177332.1|177202.1|177344.5|177214.5|177352.9|177222.9|177330.8|177200.8|74
1724801100000|2024-08-27 23:25:00|177341|177211|177351.7|177221.7|177356.5|177226.5|177336.8|177206.8|76
1724801400000|2024-08-27 23:30:00|177342.7|177212.7|177323.6|177193.6|177352.8|177222.8|177321.6|177191.6|74
1724801700000|2024-08-27 23:35:00|177326.3|177196.3|177320.4|177190.4|177335.4|177203.6|177297.2|177133|45
1724802000000|2024-08-27 23:40:00|177321.5|177191.5|177318.2|177188.2|177322.6|177192.6|177315|177185|44
1724802300000|2024-08-27 23:45:00|177323.4|177193.4|177307.6|177177.6|177345.1|177195.6|177307.6|177118|61
1724802600000|2024-08-27 23:50:00|177307.7|177177.7|177305.6|177175.6|177311.6|177181.6|177302.1|177172.1|61
1724802900000|2024-08-27 23:55:00|177306|177176|177283.3|177153.3|177312|177182|177275.1|177145.1|41
1724803200000|2024-08-28 00:00:00|177282.1|177152.1|177282.1|177152.1|177292.7|177162.7|177272.4|177142.4|50
1724803500000|2024-08-28 00:05:00|177283|177153|177229.4|177099.4|177283|177153|177227.3|177097.3|73
1724803800000|2024-08-28 00:10:00|177230.7|177100.7|177239.9|177109.9|177251.5|177121.5|177227.5|177097.5|85
1724804100000|2024-08-28 00:15:00|177242.1|177112.1|177235.6|177105.6|177282.2|177152.2|177224.5|177075.8|143
1724804400000|2024-08-28 00:20:00|177235.7|177105.7|177230.7|177100.7|177264.6|177134.6|177216.8|177086.8|118
1724804700000|2024-08-28 00:25:00|177217.6|177087.6|177224.3|177094.3|177233.8|177103.8|177211.3|177081.3|32
1724805000000|2024-08-28 00:30:00|177223.8|177093.8|177227.4|177097.4|177232.4|177102.4|177212|177082|77
1724805300000|2024-08-28 00:35:00|177221.1|177091.1|177227.9|177097.9|177236.2|177106.2|177215.7|177085.7|49
1724805600000|2024-08-28 00:40:00|177228.4|177098.4|177208.6|177078.6|177232.9|177102.9|177207.4|177077.4|50
1724805900000|2024-08-28 00:45:00|177217|177087|177209.8|177079.8|177225.8|177095.8|177207.8|177077.8|65
1724806200000|2024-08-28 00:50:00|177210|177080|177239.2|177109.2|177239.2|177109.2|177209.5|177079.5|35
1724806500000|2024-08-28 00:55:00|177242.9|177112.9|177236.8|177106.8|177242.9|177112.9|177215.1|177085.1|20
1724806800000|2024-08-28 01:00:00|177238.2|177108.2|177237.3|177107.3|177241.5|177111.5|177217.1|177087.1|22
1724807100000|2024-08-28 01:05:00|177236.6|177106.6|177223.8|177093.8|177247.3|177117.3|177223.8|177093.8|43
1724807400000|2024-08-28 01:10:00|177239.3|177109.3|177221|177091|177253.6|177123.6|177221|177091|19
1724807700000|2024-08-28 01:15:00|177223.7|177093.7|177242.5|177112.5|177248.7|177118.7|177221.9|177091.9|28
1724808000000|2024-08-28 01:20:00|177247.1|177117.1|177256.9|177126.9|177292.2|177130.9|177238.9|177084.1|40
1724616000000|2024-08-25 20:00:00|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|177181.7|176789.7|1
1724619300000|2024-08-25 20:55:00|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|177156.7|176814.7|1
1724622600000|2024-08-25 21:50:00|177445.4|177103.4|177454.4|177112.4|177454.4|177112.4|177445.4|177103.4|24
1724622900000|2024-08-25 21:55:00|177454.8|177112.8|177445.4|177103.4|177481.6|177139.6|177445.4|177103.4|4
1724623200000|2024-08-25 22:00:00|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|177359.9|177017.9|1
1724623500000|2024-08-25 22:05:00|177445.4|177103.4|177446|177104|177448.8|177106.8|177370.6|177028.6|23
1724624100000|2024-08-25 22:15:00|177321|176979|177321|176979|177321|176979|177320.9|176978.9|9
1724624400000|2024-08-25 22:20:00|177321.1|176979.1|177321|176979|177321.1|176979.1|177271|176929|17
1724624700000|2024-08-25 22:25:00|177321.1|176979.1|177321|176979|177322|176980|177305|176963|44
1724625000000|2024-08-25 22:30:00|177320.9|176978.9|177321|176979|177321.2|176979.2|177320.3|176978.3|41
1724625300000|2024-08-25 22:35:00|177321.1|176979.1|177321|176979|177321.2|176979.2|177320.9|176978.9|12
1724625600000|2024-08-25 22:40:00|177320.8|176978.8|177281|176939|177322|176980|177280.9|176938.9|29
1724625900000|2024-08-25 22:45:00|177281.2|176939.2|177321|176979|177321.4|176979.4|177280.8|176938.8|63
1724626200000|2024-08-25 22:50:00|177320.9|176978.9|177281|176939|177321.2|176979.2|177280.9|176938.9|48
1724626500000|2024-08-25 22:55:00|177321.9|176979.9|177701|177359|177751.7|177409.7|177280.9|176938.9|132
1724626800000|2024-08-25 23:00:00|177680.6|177338.6|177547.4|177293.3|177707.3|177365.3|177545.6|177203.6|106
1724627100000|2024-08-25 23:05:00|177541.5|177294.2|177536.4|177406.4|177600|177424.9|177525.4|177292.4|91
1724627400000|2024-08-25 23:10:00|177535.7|177405.7|177442.3|177312.3|177539.9|177409.9|177442.3|177312.3|162
1724627700000|2024-08-25 23:15:00|177440.9|177310.9|177533.6|177403.6|177538.6|177408.6|177414|177230|108
1724628000000|2024-08-25 23:20:00|177533.7|177403.7|177548.9|177418.9|177609.2|177452.4|177517.2|177375.5|193
1724628300000|2024-08-25 23:25:00|177548.4|177418.4|177556|177426|177612.2|177441.2|177546.1|177387.1|142
1724628600000|2024-08-25 23:30:00|177555.5|177425.5|177558|177428|177603.1|177430.4|177542.5|177368.3|93
1724628900000|2024-08-25 23:35:00|177558.9|177428.9|177646.1|177393|177646.1|177464.3|177546.4|177393|77
1724629200000|2024-08-25 23:40:00|177647.5|177392.7|177547.6|177417.6|177647.5|177441.6|177544.9|177381.4|44
1724629500000|2024-08-25 23:45:00|177601.2|177392.9|177551.1|177421.1|177601.2|177423.9|177545.1|177382.7|20
1724629800000|2024-08-25 23:50:00|177607|177393.9|177547|177417|177612.9|177421.1|177538.8|177381.4|114
1724630100000|2024-08-25 23:55:00|177545.1|177415.1|177565.7|177435.7|177613|177436.1|177538.4|177379.6|201
1724630400000|2024-08-26 00:00:00|177561.6|177431.6|177552.9|177422.9|177671.4|177483.9|177550.6|177387.9|101
1724630700000|2024-08-26 00:05:00|177541.8|177411.8|177554.9|177424.9|177612.4|177430.4|177540.8|177382.3|73
1724631000000|2024-08-26 00:10:00|177554.3|177424.3|177531.3|177316.1|177606.4|177436.2|177474.9|177314.5|54
1724631300000|2024-08-26 00:15:00|177484|177354|177383.3|177152|177532.3|177354.5|177367|177143|46
1724808300000|2024-08-28 01:25:00|177262.1|177132.1|177280|177150|177292.1|177162.1|177247.9|177117.9|53
1724631600000|2024-08-26 00:20:00|177375|177157.3|177382.2|177155.6|177388.2|177158.9|177353.5|177138.5|30
1724631900000|2024-08-26 00:25:00|177388.2|177152.5|177398.6|177170.5|177401.7|177235.1|177349.5|177132.3|78
1724808600000|2024-08-28 01:30:00|177278.8|177148.8|177197.7|177067.7|177356.6|177153.5|177184.6|177032.6|276
1724632200000|2024-08-26 00:30:00|177397.2|177171.2|177305.3|177175.3|177398.4|177216|177279.1|177067.3|99
1724632500000|2024-08-26 00:35:00|177358.7|177138.6|177357.8|177141.6|177372.6|177196.2|177307.7|177138.6|63
1724808900000|2024-08-28 01:35:00|177197.1|177067.1|177218.7|177088.7|177238.3|177099.4|177186.6|177046.9|392
1724632800000|2024-08-26 00:40:00|177355.4|177144.2|177305.6|177088.5|177364.6|177197.8|177238.1|177081.2|103
1724633100000|2024-08-26 00:45:00|177291.2|177087.9|177301.1|177083.7|177304.4|177108.3|177235.7|177078.4|31
1724809200000|2024-08-28 01:40:00|177218.1|177088.1|177175.5|177045.5|177222.4|177092.4|177148.3|177018.3|399
1724633400000|2024-08-26 00:50:00|177304.2|177086.6|177235|177105|177304.2|177117.1|177235|177077.4|26
1724633700000|2024-08-26 00:55:00|177289|177087|177342.9|177136|177357.8|177173.8|177235|177078.6|102
1724809500000|2024-08-28 01:45:00|177177.2|177047.2|177200.1|177070.1|177200.7|177070.7|177166.2|177036.2|259
1724634000000|2024-08-26 01:00:00|177308.8|177178.8|177293|177078.4|177360.7|177184.2|177227|177078|121
1724809800000|2024-08-28 01:50:00|177201.8|177071.8|177360.9|177230.9|177364.6|177234.6|177198.1|177068.1|112
1724634300000|2024-08-26 01:05:00|177284.3|177066.7|177143.2|176919|177304|177130.1|177097.7|176918.6|143
1724634600000|2024-08-26 01:10:00|177139.2|176924.6|177130.6|176900|177146.4|176960|177067.6|176896.1|88
1724810100000|2024-08-28 01:55:00|177362.9|177232.9|177349|177219|177379.3|177249.3|177339|177209|79
1724634900000|2024-08-26 01:15:00|177130.5|176922|177123.8|176893.8|177141.1|176959.2|177041.5|176873.1|254
1724635200000|2024-08-26 01:20:00|177127|176895.2|177127.5|176914.2|177135|176965.4|177088.7|176892.9|38
1724810400000|2024-08-28 02:00:00|177351.7|177221.7|177353.8|177223.8|177360.7|177230.7|177343.8|177213.8|46
1724635500000|2024-08-26 01:25:00|177095.3|176914.3|177095.2|176965.2|177138.2|176967.6|177086|176894.4|33
1724635800000|2024-08-26 01:30:00|177132.9|176922.1|177134.1|176926.2|177147.4|176935.4|177105.8|176895.1|41
1724810700000|2024-08-28 02:05:00|177358.2|177228.2|177349.2|177219.2|177363.5|177233.5|177345.3|177215.3|33
1724636100000|2024-08-26 01:35:00|177112.6|176904.9|177196.2|177066.2|177279.7|177120.2|177111.2|176904.9|80
1724636400000|2024-08-26 01:40:00|177197|177067|177242|177112|177269.1|177117.2|177197|177066.3|50
1724636700000|2024-08-26 01:45:00|177278.5|177076.3|177241.9|177111.9|177279.3|177112.2|177219|177066.7|45
1724811000000|2024-08-28 02:10:00|177354.6|177224.6|177283.2|177153.2|177354.6|177224.6|177276.6|177146.6|136
1724637000000|2024-08-26 01:50:00|177240.7|177110.7|177240|177110|177241.8|177111.8|177231.5|177101.5|27
1724811300000|2024-08-28 02:15:00|177283|177153|177287.1|177157.1|177293.3|177163.3|177281.9|177151.9|40
1724637300000|2024-08-26 01:55:00|177240.2|177110.2|177201.6|177071.6|177272.8|177110.2|177184.3|177044.1|46
1724637600000|2024-08-26 02:00:00|177202|177072|177190.1|177060.1|177228.1|177072.9|177165.6|176998.3|102
1724811600000|2024-08-28 02:20:00|177284.6|177154.6|177336.5|177206.5|177341.5|177211.5|177284.6|177154.6|50
1724637900000|2024-08-26 02:05:00|177183.1|177053.1|177183.8|177053.8|177218.9|177078|177163.4|177011.2|89
1724811900000|2024-08-28 02:25:00|177335.3|177205.3|177351.2|177221.2|177361.2|177231.2|177331.8|177201.8|32
1724638200000|2024-08-26 02:10:00|177185.7|177055.7|177177.5|177047.5|177212.5|177058.4|177164.8|177007.5|50
1724638500000|2024-08-26 02:15:00|177162.7|177032.7|177176.4|177046.4|177179.1|177049.1|177119|176989|69
1724812200000|2024-08-28 02:30:00|177352.4|177222.4|177351.2|177221.2|177362.8|177232.8|177342.6|177212.6|26
1724638800000|2024-08-26 02:20:00|177167.5|177037.5|177172|177042|177185.8|177055.8|177162.1|177032.1|58
1724639100000|2024-08-26 02:25:00|177182.7|177052.7|177181.4|177051.4|177184.4|177054.4|177165.3|177035.3|39
1724812500000|2024-08-28 02:35:00|177362.6|177232.6|177335.1|177205.1|177362.6|177232.6|177331.5|177201.5|33
1724639400000|2024-08-26 02:30:00|177178.3|177048.3|177178.7|177048.7|177180.1|177050.1|177167.6|177037.6|37
1724812800000|2024-08-28 02:40:00|177335.9|177205.9|177345.1|177215.1|177356.7|177226.7|177311|177181|92
1724639700000|2024-08-26 02:35:00|177179.5|177049.5|177176.7|177046.7|177185.6|177055.6|177170.6|177040.6|38
1724640000000|2024-08-26 02:40:00|177182.3|177052.3|177187.6|177057.6|177188.5|177058.5|177175.5|177045.5|31
1724813100000|2024-08-28 02:45:00|177345.5|177215.5|177346.7|177216.7|177355.8|177225.8|177345.5|177215.5|29
1724640300000|2024-08-26 02:45:00|177187.1|177057.1|177186|177056|177188.7|177058.7|177184.1|177054.1|37
1724640600000|2024-08-26 02:50:00|177186.6|177056.6|177208.9|177078.9|177224.2|177094.2|177186.6|177056.6|52
1724813400000|2024-08-28 02:50:00|177346.1|177216.1|177353.8|177223.8|177358.8|177228.8|177346.1|177216.1|23
1724640900000|2024-08-26 02:55:00|177209.4|177079.4|177272.6|177142.6|177280.4|177150.4|177209.2|177079.2|39
1724641200000|2024-08-26 03:00:00|177273.2|177143.2|177302.3|177172.3|177351.9|177191|177250.6|177120.6|47
1724813700000|2024-08-28 02:55:00|177351.3|177221.3|177351.5|177221.5|177365|177235|177349.6|177219.6|39
1724641500000|2024-08-26 03:05:00|177312.3|177182.3|177297.3|177167.3|177313.3|177183.3|177294.4|177164.4|27
1724641800000|2024-08-26 03:10:00|177299.9|177169.9|177297.1|177167.1|177310.4|177180.4|177297.1|177167.1|22
1724814000000|2024-08-28 03:00:00|177351.3|177221.3|177352|177222|177363.6|177233.6|177351.2|177221.2|29
1724642100000|2024-08-26 03:15:00|177303|177173|177308.3|177178.3|177351|177208.5|177303|177136.3|21
1724814300000|2024-08-28 03:05:00|177355.4|177225.4|177359.4|177229.4|177368.8|177238.8|177352.3|177222.3|31
1724642400000|2024-08-26 03:20:00|177331.3|177201.3|177310|177180|177331.3|177201.3|177300.6|177170.6|31
1724642700000|2024-08-26 03:25:00|177309.9|177179.9|177305.1|177175.1|177325.7|177195.7|177304.5|177174.5|33
1724814600000|2024-08-28 03:10:00|177358.6|177228.6|177384.1|177254.1|177392.5|177262.5|177353|177223|45
1724643000000|2024-08-26 03:30:00|177325.5|177195.5|177311.1|177181.1|177363.8|177197.2|177303.7|177146.2|23
1724643300000|2024-08-26 03:35:00|177327.1|177197.1|177314|177184|177402.8|177256.6|177302.6|177138.9|106
1724814900000|2024-08-28 03:15:00|177384|177254|177625.5|177495.5|177643.9|177513.9|177371|177241|58
1724643600000|2024-08-26 03:40:00|177314.1|177184.1|177367.7|177237.7|177397.1|177267.1|177302.2|177172.2|48
1724643900000|2024-08-26 03:45:00|177372.6|177242.6|177517.6|177387.6|177517.6|177387.6|177367.6|177233.4|134
1724815200000|2024-08-28 03:20:00|177629.6|177499.6|177622.6|177492.6|177629.6|177499.6|177610.9|177480.9|25
1724644200000|2024-08-26 03:50:00|177506.2|177376.2|177521.3|177391.3|177554|177424|177506.2|177376.2|56
1724815500000|2024-08-28 03:25:00|177622.5|177492.5|177606.3|177476.3|177622.6|177492.6|177602|177472|104
1724644500000|2024-08-26 03:55:00|177517.9|177387.9|177526.8|177396.8|177530.3|177400.3|177512.4|177382.4|51
1724644800000|2024-08-26 04:00:00|177516.6|177386.6|177517.8|177387.8|177530.7|177400.7|177512.2|177382.2|133
1724815800000|2024-08-28 03:30:00|177605.9|177475.9|177594.2|177464.2|177609|177479|177570.9|177440.9|187
1724645100000|2024-08-26 04:05:00|177527.7|177397.7|177525.9|177395.9|177535.5|177405.5|177516|177386|48
1724816100000|2024-08-28 03:35:00|177593.5|177463.5|177611.7|177481.7|177624.5|177494.5|177590|177460|165
1724645400000|2024-08-26 04:10:00|177516|177386|177516.3|177386.3|177539.5|177409.5|177494.8|177364.8|86
1724645700000|2024-08-26 04:15:00|177513.8|177383.8|177521.4|177391.4|177529.2|177399.2|177513.8|177383.8|39
1724816400000|2024-08-28 03:40:00|177610.6|177480.6|177585.3|177455.3|177611.7|177481.7|177574.9|177444.9|345
1724646000000|2024-08-26 04:20:00|177521.9|177391.9|177505.6|177375.6|177527.3|177397.3|177501.2|177371.2|63
1724646300000|2024-08-26 04:25:00|177506.1|177376.1|177518.7|177388.7|177547.8|177417.8|177506.1|177376.1|45
1724816700000|2024-08-28 03:45:00|177584.9|177454.9|177511|177381|177587|177457|177504.7|177374.7|284
1724646600000|2024-08-26 04:30:00|177523.6|177393.6|177521.1|177391.1|177540.1|177410.1|177518.8|177388.8|27
1724646900000|2024-08-26 04:35:00|177526.8|177396.8|177521.4|177391.4|177539|177409|177518.1|177388.1|32
1724647200000|2024-08-26 04:40:00|177527.8|177397.8|177540.3|177410.3|177540.3|177410.3|177519.5|177389.5|29
1724817000000|2024-08-28 03:50:00|177510.9|177380.9|177492.9|177362.9|177511|177381|177465.3|177335.3|162
1724647500000|2024-08-26 04:45:00|177528.4|177398.4|177521.9|177391.9|177541.6|177411.6|177521.5|177391.5|23
1724647800000|2024-08-26 04:50:00|177529.1|177399.1|177535.2|177405.2|177542.3|177412.3|177521.9|177391.9|30
1724817300000|2024-08-28 03:55:00|177492.3|177362.3|177482.1|177352.1|177495|177365|177469.3|177339.3|110
1724648100000|2024-08-26 04:55:00|177528.5|177398.5|177600.5|177470.5|177607.1|177477.1|177528.5|177398.5|60
1724648400000|2024-08-26 05:00:00|177600|177470|177652.1|177522.1|177692.2|177582.9|177596.3|177466.3|296
1724817600000|2024-08-28 04:00:00|177482.2|177352.2|177502.8|177372.8|177532.5|177402.5|177482.2|177352.2|200
1724648700000|2024-08-26 05:05:00|177649.5|177519.5|177624.7|177534.7|177650.9|177543.8|177611.3|177481.3|166
1724817900000|2024-08-28 04:05:00|177503.1|177373.1|177513|177383|177525.4|177395.4|177502|177372|240
1724649000000|2024-08-26 05:10:00|177625.9|177535.9|177635.5|177545.5|177682.7|177565.1|177625.7|177508.5|118
1724649300000|2024-08-26 05:15:00|177635.3|177545.3|177602.9|177512.9|177643|177553|177597.7|177491.4|97
1724818200000|2024-08-28 04:10:00|177519.6|177389.6|177522.9|177392.9|177526.9|177396.9|177512|177382|86
1724649600000|2024-08-26 05:20:00|177613.7|177523.7|177630.9|177500.9|177630.9|177527.9|177598.1|177487.9|70
1724649900000|2024-08-26 05:25:00|177628.9|177498.9|177627.3|177497.3|177650.3|177560.3|177605.1|177497.3|91
1724818500000|2024-08-28 04:15:00|177526.5|177396.5|177524.1|177394.1|177526.5|177396.5|177516.3|177386.3|22
1724650200000|2024-08-26 05:30:00|177603.4|177513.4|177597.8|177507.8|177630.5|177523.2|177578.2|177461.1|144
1724650500000|2024-08-26 05:35:00|177603.6|177513.6|177619.9|177529.9|177635.7|177535.6|177598.5|177496.1|87
1724818800000|2024-08-28 04:20:00|177524.2|177394.2|177518|177388|177526.6|177396.6|177505.4|177375.4|80
1724650800000|2024-08-26 05:40:00|177618.4|177528.4|177607.8|177477.8|177637.3|177539.3|177597.6|177468.8|229
1724651100000|2024-08-26 05:45:00|177605.4|177475.4|177564|177434|177605.6|177475.6|177534.8|177410|159
1724819100000|2024-08-28 04:25:00|177518.8|177388.8|177537.2|177407.2|177550|177420|177517.9|177387.9|114
1724651400000|2024-08-26 05:50:00|177563.3|177433.3|177592.8|177462.8|177604.9|177474.9|177529.3|177433.3|143
1724819400000|2024-08-28 04:30:00|177529.3|177399.3|177535.7|177405.7|177556.3|177426.3|177529.3|177399.3|47
1724651700000|2024-08-26 05:55:00|177591.9|177461.9|177583|177453|177610.4|177480.4|177545.4|177445.8|406
1724652000000|2024-08-26 06:00:00|177582.3|177452.3|177639.9|177549.9|177652.2|177562.2|177536.8|177442.6|391
1724819700000|2024-08-28 04:35:00|177545.1|177415.1|177543|177413|177553.4|177423.4|177536|177406|39
1724652300000|2024-08-26 06:05:00|177642.5|177552.5|177644.3|177554.3|177669.1|177579.1|177579.1|177489.1|276
1724652600000|2024-08-26 06:10:00|177643.3|177553.3|177718.6|177628.6|177766.4|177676.4|177608.6|177518.6|349
1724820000000|2024-08-28 04:40:00|177544.1|177414.1|177542|177412|177554.2|177424.2|177535.2|177405.2|50
1724652900000|2024-08-26 06:15:00|177718.3|177628.3|177746.3|177656.3|177794.7|177704.7|177713.9|177623.9|338
1724820300000|2024-08-28 04:45:00|177537|177407|177541.9|177411.9|177554.1|177424.1|177535.3|177405.3|18
1724653200000|2024-08-26 06:20:00|177748.4|177658.4|177850.4|177760.4|177856.8|177766.8|177704.8|177614.8|332
1724653500000|2024-08-26 06:25:00|177868.2|177778.2|177760|177670|177869.4|177779.4|177740.6|177650.6|328
1724820600000|2024-08-28 04:50:00|177538.2|177408.2|177544|177414|177559.5|177429.5|177528.5|177398.5|47
1724653800000|2024-08-26 06:30:00|177757.1|177667.1|177685.5|177595.5|177791.6|177701.6|177685|177595|374
1724654100000|2024-08-26 06:35:00|177686.8|177596.8|177717.8|177627.8|177752.1|177662.1|177566.2|177476.2|387
1724654400000|2024-08-26 06:40:00|177723|177633|177606.2|177516.2|177740.2|177650.2|177517.9|177427.9|355
1724820900000|2024-08-28 04:55:00|177544.1|177414.1|177532.5|177402.5|177557.2|177427.2|177532.4|177402.4|72
1724654700000|2024-08-26 06:45:00|177609.1|177519.1|177602.3|177512.3|177750.8|177660.8|177586.9|177496.9|482
1724655000000|2024-08-26 06:50:00|177600.1|177510.1|177651.7|177561.7|177679.7|177589.7|177599.4|177509.4|293
1724821200000|2024-08-28 05:00:00|177532.8|177402.8|177546.1|177416.1|177567.5|177437.5|177497.5|177382.2|46
1724655300000|2024-08-26 06:55:00|177652.5|177562.5|177742.5|177652.5|177770.3|177680.3|177646|177556|388
1724821500000|2024-08-28 05:05:00|177545.9|177415.9|177670.8|177540.8|177685|177555|177539.3|177409.3|153
1724655600000|2024-08-26 07:00:00|177744.9|177654.9|177752.2|177662.2|177772.1|177682.1|177634|177544|481
1724655900000|2024-08-26 07:05:00|177752.5|177662.5|177835|177745|177854.6|177764.6|177693.3|177603.3|420
1724821800000|2024-08-28 05:10:00|177672|177542|177634.7|177504.7|177674.1|177544.1|177631.5|177501.5|97
1724656200000|2024-08-26 07:10:00|177834.8|177744.8|177839.2|177749.2|177881.6|177791.6|177799.5|177709.5|334
1724656500000|2024-08-26 07:15:00|177841.2|177751.2|178043.2|177953.2|178070.2|177980.2|177829.5|177739.5|395
1724822100000|2024-08-28 05:15:00|177635.2|177505.2|177694.2|177564.2|177789.8|177691.9|177615.8|177504|169
1724656800000|2024-08-26 07:20:00|178043|177953|178011.8|177921.8|178062.2|177972.2|177992.5|177902.5|476
1724657100000|2024-08-26 07:25:00|178013|177923|178195.7|178105.7|178196.8|178106.8|177985|177895|413
1724822400000|2024-08-28 05:20:00|177704.2|177574.2|177771|177641|177784.4|177654.4|177671.8|177557.3|557
1724657400000|2024-08-26 07:30:00|178194.6|178104.6|178094.6|178004.6|178204.2|178114.2|178069.2|177979.2|396
1724657700000|2024-08-26 07:35:00|178092.2|178002.2|178022.5|177932.5|178092.2|178002.2|177944.4|177854.4|407
1724822700000|2024-08-28 05:25:00|177771.9|177641.9|177792.4|177662.4|177796.1|177666.1|177720.4|177614.5|277
1724658000000|2024-08-26 07:40:00|178025.2|177935.2|178192.5|178102.5|178217|178127|177937.2|177847.2|414
1724658300000|2024-08-26 07:45:00|178192.3|178102.3|178174.3|178084.3|178265.2|178175.2|178172.2|178082.2|414
1724658600000|2024-08-26 07:50:00|178174.2|178084.2|178254.6|178164.6|178267.6|178177.6|178171.9|178081.9|408
1724823000000|2024-08-28 05:30:00|177790.7|177660.7|177872.8|177742.8|177892.3|177762.3|177756.4|177626.4|665
1724658900000|2024-08-26 07:55:00|178256.6|178166.6|178254.2|178164.2|178284.5|178194.5|178220.5|178130.5|454
1724659200000|2024-08-26 08:00:00|178252.8|178162.8|178176.1|178086.1|178342.6|178252.6|178172.7|178082.7|482
1724823300000|2024-08-28 05:35:00|177865.4|177735.4|177855.6|177725.6|177889.2|177759.2|177836.4|177706.4|647
1724659500000|2024-08-26 08:05:00|178174.2|178084.2|178079.3|177989.3|178219.7|178129.7|178058.1|177968.1|392
1724659800000|2024-08-26 08:10:00|178079.6|177989.6|178109.7|178019.7|178117.2|178027.2|178067.2|177977.2|343
1724823600000|2024-08-28 05:40:00|177853.1|177723.1|177872.8|177742.8|177928.6|177798.6|177853.1|177723.1|371
1724660100000|2024-08-26 08:15:00|178109.8|178019.8|178195.6|178105.6|178209.6|178119.6|178101.3|178011.3|338
1724823900000|2024-08-28 05:45:00|177874|177744|177941.6|177811.6|177952.9|177822.9|177857.9|177727.9|440
1724660400000|2024-08-26 08:20:00|178195.8|178105.8|178193.9|178103.9|178199.8|178109.8|178114.1|178024.1|350
1724660700000|2024-08-26 08:25:00|178193.2|178103.2|178122.4|178032.4|178198.6|178108.6|178078.3|177988.3|277
1724661000000|2024-08-26 08:30:00|178121.5|178031.5|178150.5|178060.5|178158.7|178068.7|178038.3|177948.3|421
1724661300000|2024-08-26 08:35:00|178148.7|178058.7|178093.9|178003.9|178150.2|178060.2|178063.8|177973.8|309
1724661600000|2024-08-26 08:40:00|178095.3|178005.3|178168.3|178078.3|178247|178157|178095.3|178005.3|323
1724661900000|2024-08-26 08:45:00|178168.4|178078.4|178170.8|178080.8|178277.6|178187.6|178140.6|178050.6|335
1724662200000|2024-08-26 08:50:00|178171.6|178081.6|178169.1|178079.1|178221.7|178131.7|178156.5|178066.5|251
1724662500000|2024-08-26 08:55:00|178173.9|178083.9|178210.5|178120.5|178217.1|178127.1|178167.4|178077.4|224
1724662800000|2024-08-26 09:00:00|178209.3|178119.3|178316.3|178226.3|178371.1|178281.1|178205.5|178115.5|280
1724663100000|2024-08-26 09:05:00|178312.7|178222.7|178258.5|178168.5|178373.1|178283.1|178213.3|178123.3|269
1724663400000|2024-08-26 09:10:00|178256.4|178166.4|178304.3|178214.3|178309.8|178219.8|178241.8|178151.8|186
1724663700000|2024-08-26 09:15:00|178303.1|178213.1|178198.5|178108.5|178312.2|178222.2|178178.5|178088.5|193
1724664000000|2024-08-26 09:20:00|178199.2|178109.2|178094.5|178004.5|178232.4|178142.4|178094.5|178004.5|189
1724664300000|2024-08-26 09:25:00|178094.3|178004.3|177935.4|177845.4|178118.2|178028.2|177919.8|177829.8|318
1724664600000|2024-08-26 09:30:00|177934.9|177844.9|178130.4|178040.4|178140.5|178050.5|177927.3|177837.3|224
1724664900000|2024-08-26 09:35:00|178126.9|178036.9|177995.6|177905.6|178126.9|178036.9|177976.1|177886.1|317
1724665200000|2024-08-26 09:40:00|178002.5|177912.5|177742|177652|178007.1|177917.1|177695.4|177605.4|402
1724665500000|2024-08-26 09:45:00|177739.5|177649.5|177880.9|177790.9|177925.5|177835.5|177708.5|177618.5|337
1724665800000|2024-08-26 09:50:00|177877.8|177787.8|177787.9|177697.9|177953.6|177863.6|177785.9|177695.9|348
1724666100000|2024-08-26 09:55:00|177786.1|177696.1|177461|177371|177787.7|177697.7|177449.2|177359.2|421
1724666400000|2024-08-26 10:00:00|177448.4|177358.4|177567.4|177477.4|177581.4|177491.4|177267|177177|586
1724666700000|2024-08-26 10:05:00|177566.2|177476.2|177459.5|177369.5|177623.8|177533.8|177422.2|177332.2|386
1724667000000|2024-08-26 10:10:00|177456.6|177366.6|177342.1|177252.1|177484|177394|177334.9|177244.9|301
1724667300000|2024-08-26 10:15:00|177344.8|177254.8|177346.2|177256.2|177374.4|177284.4|177209.4|177119.4|305
1724667600000|2024-08-26 10:20:00|177342.8|177252.8|177372.7|177282.7|177401.4|177311.4|177333.4|177243.4|234
1724667900000|2024-08-26 10:25:00|177374.1|177284.1|177353.6|177263.6|177385.7|177295.7|177344|177254|226
1724668200000|2024-08-26 10:30:00|177352.8|177262.8|177488.5|177398.5|177493.4|177403.4|177352.8|177262.8|266
1724668500000|2024-08-26 10:35:00|177488.4|177398.4|177499.4|177409.4|177513.5|177423.5|177488.4|177398.4|220
1724668800000|2024-08-26 10:40:00|177498.9|177408.9|177263.5|177173.5|177544.4|177454.4|177260.2|177170.2|371
1724669100000|2024-08-26 10:45:00|177267.7|177177.7|177391.1|177301.1|177404.7|177314.7|177261.3|177171.3|306
1724669400000|2024-08-26 10:50:00|177391.4|177301.4|177353.6|177263.6|177451|177361|177346|177256|333
1724669700000|2024-08-26 10:55:00|177353.5|177263.5|177373.1|177283.1|177392.6|177302.6|177339.9|177249.9|265
1724670000000|2024-08-26 11:00:00|177374.4|177284.4|177360.2|177270.2|177382.6|177292.6|177214|177124|356
1724670300000|2024-08-26 11:05:00|177363.1|177273.1|177361.4|177271.4|177426.4|177336.4|177343|177253|252
1724670600000|2024-08-26 11:10:00|177358.3|177268.3|177432.6|177342.6|177432.6|177342.6|177353.7|177263.7|252
1724670900000|2024-08-26 11:15:00|177433.8|177343.8|177438.3|177348.3|177465.9|177375.9|177348.5|177258.5|352
1724671200000|2024-08-26 11:20:00|177438.1|177348.1|177453.2|177363.2|177542.9|177452.9|177424.7|177334.7|332
1724671500000|2024-08-26 11:25:00|177460.3|177370.3|177529.2|177439.2|177597.3|177507.3|177453.4|177363.4|412
1724671800000|2024-08-26 11:30:00|177528.5|177438.5|177637.9|177547.9|177640.5|177550.5|177495.9|177405.9|319
1724672100000|2024-08-26 11:35:00|177635.8|177545.8|177663|177573|177689.9|177599.9|177582.3|177492.3|428
1724672400000|2024-08-26 11:40:00|177663.1|177573.1|177700|177610|177700.5|177610.5|177651.2|177561.2|278
1724672700000|2024-08-26 11:45:00|177697.8|177607.8|177699.8|177609.8|177741|177651|177680.8|177590.8|267
1724673000000|2024-08-26 11:50:00|177701.9|177611.9|177632.1|177542.1|177706.9|177616.9|177624.6|177534.6|269
1724673300000|2024-08-26 11:55:00|177632|177542|177692.7|177602.7|177724.7|177634.7|177616.6|177526.6|254
1724673600000|2024-08-26 12:00:00|177687.5|177597.5|177684.9|177594.9|177712.6|177622.6|177621.5|177531.5|312
1724673900000|2024-08-26 12:05:00|177683.3|177593.3|177698.4|177608.4|177704.5|177614.5|177659.4|177569.4|146
1724674200000|2024-08-26 12:10:00|177698|177608|177539.9|177449.9|177701.2|177611.2|177485.1|177395.1|304
1724674500000|2024-08-26 12:15:00|177537.5|177447.5|177502.6|177412.6|177596.4|177506.4|177496.9|177406.9|268
1724674800000|2024-08-26 12:20:00|177501.4|177411.4|177508.7|177418.7|177529.2|177439.2|177467.3|177377.3|320
1724675100000|2024-08-26 12:25:00|177507.4|177417.4|177600.7|177470.7|177641.5|177528.8|177507.4|177417.4|225
1724675400000|2024-08-26 12:30:00|177600|177470|177510.9|177420.9|177660.8|177530.8|177421.8|177331.8|492
1724675700000|2024-08-26 12:35:00|177508.8|177418.8|177523.3|177433.3|177583.1|177493.1|177489.7|177399.7|373
1724676000000|2024-08-26 12:40:00|177524.2|177434.2|177567.8|177477.8|177575.9|177485.9|177501.7|177411.7|349
1724676300000|2024-08-26 12:45:00|177567.9|177477.9|177410.8|177320.8|177622.5|177532.5|177367.7|177277.7|433
1724676600000|2024-08-26 12:50:00|177413.1|177323.1|177330.6|177240.6|177434.1|177344.1|177166.2|177076.2|488
1724676900000|2024-08-26 12:55:00|177333|177243|177372.3|177282.3|177379.9|177289.9|177163.8|177073.8|523
1724677200000|2024-08-26 13:00:00|177375.2|177285.2|177427.5|177337.5|177449.9|177359.9|177312.9|177222.9|603
1724677500000|2024-08-26 13:05:00|177435.2|177345.2|177484.2|177394.2|177545.9|177455.9|177388|177298|502
1724677800000|2024-08-26 13:10:00|177484.1|177394.1|177289.4|177199.4|177484.1|177394.1|177289.4|177199.4|332
1724678100000|2024-08-26 13:15:00|177292.9|177202.9|177247.9|177157.9|177299.8|177209.8|177211.3|177121.3|277
1724678400000|2024-08-26 13:20:00|177248.1|177158.1|177219.1|177129.1|177331.3|177241.3|177164.5|177074.5|375
1724678700000|2024-08-26 13:25:00|177217|177127|177128.8|177038.8|177218.8|177128.8|177051.8|176961.8|442
1724679000000|2024-08-26 13:30:00|177136.7|177046.7|177155|177065|177166.7|177076.7|177092|177002|497
1724679300000|2024-08-26 13:35:00|177149.7|177059.7|177067.8|176977.8|177190.3|177100.3|177031.1|176941.1|466
1724679600000|2024-08-26 13:40:00|177068.2|176978.2|177075.3|176985.3|177103.9|177013.9|177035.8|176945.8|392
1724679900000|2024-08-26 13:45:00|177074.9|176984.9|177047.8|176957.8|177087.9|176997.9|177006.4|176916.4|447
1724680200000|2024-08-26 13:50:00|177046.1|176956.1|177089.1|176999.1|177115.7|177025.7|177014.6|176924.6|524
1724680500000|2024-08-26 13:55:00|177083.7|176993.7|177179.4|177089.4|177217.2|177127.2|177079.9|176989.9|491
1724680800000|2024-08-26 14:00:00|177183.8|177093.8|177190.6|177100.6|177259.4|177169.4|177164.5|177074.5|524
1724681100000|2024-08-26 14:05:00|177188.9|177098.9|177128.6|177038.6|177217.3|177127.3|177094.8|177004.8|379
1724681400000|2024-08-26 14:10:00|177127.2|177037.2|177201.7|177111.7|177206.2|177116.2|177108.8|177018.8|326
1724681700000|2024-08-26 14:15:00|177203.1|177113.1|177181.4|177091.4|177211.4|177121.4|177156.1|177066.1|331
1724682000000|2024-08-26 14:20:00|177175.6|177085.6|177185.6|177095.6|177186.8|177096.8|177093.6|177003.6|379
1724682300000|2024-08-26 14:25:00|177185.5|177095.5|177040.1|176950.1|177192.4|177102.4|177025.5|176935.5|471
1724682600000|2024-08-26 14:30:00|177045.5|176955.5|177107.6|177017.6|177133.6|177043.6|177034.1|176944.1|538
1724682900000|2024-08-26 14:35:00|177105.7|177015.7|177074.5|176984.5|177147.1|177057.1|177034.5|176944.5|493
1724683200000|2024-08-26 14:40:00|177074.6|176984.6|177179.1|177089.1|177191.3|177101.3|177044.9|176954.9|486
1724683500000|2024-08-26 14:45:00|177178.9|177088.9|177126.3|177036.3|177196.8|177106.8|177116.1|177026.1|388
1724683800000|2024-08-26 14:50:00|177126.7|177036.7|177161.3|177071.3|177174.9|177084.9|177113.9|177023.9|390
1724684100000|2024-08-26 14:55:00|177158.8|177068.8|177145.6|177055.6|177193.8|177103.8|177136.7|177046.7|446
1724684400000|2024-08-26 15:00:00|177145.2|177055.2|177191.1|177101.1|177208.6|177118.6|177055|176965|431
1724684700000|2024-08-26 15:05:00|177188.9|177098.9|177127.7|177037.7|177252.9|177162.9|177115.3|177025.3|342
1724685000000|2024-08-26 15:10:00|177125.5|177035.5|177122.6|177032.6|177190.2|177100.2|177109.1|177019.1|363
1724685300000|2024-08-26 15:15:00|177124.1|177034.1|177175.4|177085.4|177178.7|177088.7|177101.2|177011.2|278
1724685600000|2024-08-26 15:20:00|177177|177087|177133.2|177043.2|177209.4|177119.4|177119.7|177029.7|317
1724685900000|2024-08-26 15:25:00|177134.4|177044.4|177100.7|177010.7|177156.5|177066.5|177089.5|176999.5|275
1724686200000|2024-08-26 15:30:00|177100.9|177010.9|177037.3|176947.3|177113|177023|176982|176892|312
1724686500000|2024-08-26 15:35:00|177035.4|176945.4|177069.1|176979.1|177093.1|177003.1|176999.1|176909.1|371
1724686800000|2024-08-26 15:40:00|177069.3|176979.3|177165.6|177075.6|177165.6|177075.6|176914.4|176824.4|447
1724687100000|2024-08-26 15:45:00|177160.3|177070.3|177070.6|176980.6|177183.9|177093.9|177065.3|176975.3|467
1724687400000|2024-08-26 15:50:00|177071.8|176981.8|177095.4|177005.4|177109.9|177019.9|177062.6|176972.6|306
1724687700000|2024-08-26 15:55:00|177095.5|177005.5|177112.1|177022.1|177148.7|177058.7|177095.5|177005.5|318
1724688000000|2024-08-26 16:00:00|177112.8|177022.8|177100.8|177010.8|177128.7|177038.7|177053.3|176963.3|306
1724688300000|2024-08-26 16:05:00|177100.9|177010.9|177075.5|176985.5|177218.6|177128.6|177075.5|176985.5|348
1724688600000|2024-08-26 16:10:00|177076.5|176986.5|177069.8|176979.8|177149.3|177059.3|177029.9|176939.9|395
1724688900000|2024-08-26 16:15:00|177069.2|176979.2|177115.3|177025.3|177175.7|177085.7|177016.8|176926.8|320
1724689200000|2024-08-26 16:20:00|177117.1|177027.1|177027|176937|177117.1|177027.1|177017.2|176927.2|283
1724689500000|2024-08-26 16:25:00|177026.7|176936.7|177049.3|176959.3|177053.4|176963.4|177017.3|176927.3|220
1724689800000|2024-08-26 16:30:00|177046.1|176956.1|177019.4|176929.4|177046.1|176956.1|176991.7|176901.7|201
1724690100000|2024-08-26 16:35:00|177020.4|176930.4|176942.9|176852.9|177041.6|176951.6|176904.1|176814.1|318
1724690400000|2024-08-26 16:40:00|176943|176853|176941.7|176851.7|176974.9|176884.9|176938|176848|217
1724690700000|2024-08-26 16:45:00|176941.6|176851.6|176957.6|176867.6|176958.3|176868.3|176901.8|176811.8|202
1724691000000|2024-08-26 16:50:00|176958.6|176868.6|177041.5|176951.5|177053.5|176963.5|176958.6|176868.6|319
1724691300000|2024-08-26 16:55:00|177043.3|176953.3|177039.5|176949.5|177044.8|176954.8|177021.7|176931.7|320
1724691600000|2024-08-26 17:00:00|177038.5|176948.5|177022.3|176932.3|177046.8|176956.8|177018.4|176928.4|226
1724691900000|2024-08-26 17:05:00|177022.2|176932.2|177034.5|176944.5|177043|176953|177019|176929|225
1724692200000|2024-08-26 17:10:00|177029.8|176939.8|176871.2|176781.2|177036.9|176946.9|176868.8|176778.8|226
1724692500000|2024-08-26 17:15:00|176870.8|176780.8|176895.4|176805.4|176928.6|176838.6|176870.4|176780.4|203
1724692800000|2024-08-26 17:20:00|176891.6|176801.6|176944.7|176854.7|177062.6|176972.6|176891.5|176801.5|221
1724693100000|2024-08-26 17:25:00|176947.4|176857.4|176971.1|176881.1|176974.1|176884.1|176940.4|176850.4|225
1724693400000|2024-08-26 17:30:00|176973.3|176883.3|177030|176940|177037.1|176947.1|176953.9|176863.9|243
1724693700000|2024-08-26 17:35:00|177031.8|176941.8|177045.5|176955.5|177054.9|176964.9|177018.3|176928.3|211
1724694000000|2024-08-26 17:40:00|177035.9|176945.9|177002.6|176912.6|177038.2|176948.2|176994.6|176904.6|181
1724694300000|2024-08-26 17:45:00|177000.1|176910.1|177058.2|176968.2|177062.4|176972.4|176993.5|176903.5|174
1724694600000|2024-08-26 17:50:00|177058.1|176968.1|177006.7|176916.7|177064.4|176974.4|177006.7|176916.7|115
1724694900000|2024-08-26 17:55:00|177007.7|176917.7|176940|176850|177012.2|176922.2|176932|176842|200
1724695200000|2024-08-26 18:00:00|176932|176842|177132.3|177042.3|177141.4|177051.4|176932|176842|226
1724695500000|2024-08-26 18:05:00|177133.3|177043.3|177194.6|177104.6|177204|177114|177133.3|177043.3|257
1724695800000|2024-08-26 18:10:00|177191.7|177101.7|177108.6|177018.6|177204.7|177114.7|177104.2|177014.2|187
1724696100000|2024-08-26 18:15:00|177108.7|177018.7|177087|176997|177113.2|177023.2|177082.9|176992.9|139
1724696400000|2024-08-26 18:20:00|177083.7|176993.7|177103.1|177013.1|177103.3|177013.3|177056.1|176966.1|144
1724696700000|2024-08-26 18:25:00|177102.9|177012.9|177096.7|177006.7|177107.3|177017.3|177090.4|177000.4|139
1724697000000|2024-08-26 18:30:00|177098.2|177008.2|177100.6|177010.6|177114|177024|177089.9|176999.9|119
1724697300000|2024-08-26 18:35:00|177100.5|177010.5|177097.8|177007.8|177101.6|177011.6|177061.8|176971.8|177
1724697600000|2024-08-26 18:40:00|177099.4|177009.4|177111.7|177021.7|177114.5|177024.5|177088.2|176998.2|147
1724697900000|2024-08-26 18:45:00|177111.6|177021.6|177013|176923|177111.6|177021.6|177007.1|176917.1|158
1724698200000|2024-08-26 18:50:00|177013.9|176923.9|177076.2|176986.2|177083.4|176993.4|177010.1|176920.1|164
1724698500000|2024-08-26 18:55:00|177076.5|176986.5|177075.7|176985.7|177093.7|177003.7|177044.2|176954.2|209
1724824200000|2024-08-28 05:50:00|177940.9|177810.9|177964|177834|177972.3|177842.3|177908.5|177778.5|293
1724698800000|2024-08-26 19:00:00|177075.5|176985.5|177078.3|176988.3|177082.2|176992.2|177049.8|176959.8|156
1724699100000|2024-08-26 19:05:00|177077.1|176987.1|177099|177009|177110.3|177020.3|177059.9|176969.9|93
1724699400000|2024-08-26 19:10:00|177096.3|177006.3|177093.2|177003.2|177098.8|177008.8|177083.9|176993.9|67
1724824500000|2024-08-28 05:55:00|177966.3|177836.3|177937|177847|178058.5|177928.5|177917.8|177794.2|539
1724699700000|2024-08-26 19:15:00|177090|177000|177098|177008|177108.9|177018.9|177089.8|176999.8|89
1724700000000|2024-08-26 19:20:00|177096.5|177006.5|177100.7|177010.7|177106.8|177016.8|177088.1|176998.1|75
1724824800000|2024-08-28 06:00:00|177946.8|177856.8|177824.7|177734.7|177948.5|177858.5|177731.4|177641.4|406
1724700300000|2024-08-26 19:25:00|177103.1|177013.1|177105.6|177015.6|177107.2|177017.2|177096.1|177006.1|57
1724700600000|2024-08-26 19:30:00|177104.5|177014.5|177120.4|177030.4|177120.4|177030.4|177089.4|176999.4|129
1724700900000|2024-08-26 19:35:00|177122.4|177032.4|177126.9|177036.9|177132.4|177042.4|177115.9|177025.9|62
1724701200000|2024-08-26 19:40:00|177126.8|177036.8|177139.3|177049.3|177141.2|177051.2|177120.7|177030.7|79
1724701500000|2024-08-26 19:45:00|177141.4|177051.4|177160|177070|177166.3|177076.3|177141.4|177051.4|51
1724701800000|2024-08-26 19:50:00|177159.3|177069.3|177162.3|177072.3|177166.4|177076.4|177154.2|177064.2|77
1724702100000|2024-08-26 19:55:00|177163.8|177073.8|177196.3|177106.3|177200.9|177110.9|177162.7|177072.7|78
1724825100000|2024-08-28 06:05:00|177826|177736|177717.2|177627.2|177833.5|177743.5|177714.5|177624.5|346
1724702400000|2024-08-26 20:00:00|177193.1|177103.1|177270.1|177140.1|177270.1|177140.1|177192.8|177097.6|41
1724702700000|2024-08-26 20:05:00|177268.4|177138.4|177326|177196|177347|177217|177236.1|177131.7|55
1724825400000|2024-08-28 06:10:00|177722.1|177632.1|177758.7|177668.7|177803.3|177713.3|177628.7|177538.7|333
1724703000000|2024-08-26 20:10:00|177325.8|177195.8|177307|177177|177331.8|177201.8|177302.6|177172.6|36
1724703300000|2024-08-26 20:15:00|177307.6|177177.6|177282.5|177152.5|177308.3|177178.3|177273.6|177143.6|18
1724703600000|2024-08-26 20:20:00|177274|177144|177318.8|177188.8|177323.6|177193.6|177256.5|177144|23
1724703900000|2024-08-26 20:25:00|177323.6|177193.6|177286.1|177156.1|177354.1|177224.1|177284.4|177154.4|60
1724704200000|2024-08-26 20:30:00|177257.9|177167.9|177242.6|177112.6|177262.7|177167.9|177231.8|177101.8|36
1724704500000|2024-08-26 20:35:00|177238.3|177108.3|177254.3|177124.3|177254.3|177124.3|177238.1|177108.1|18
1724704800000|2024-08-26 20:40:00|177254.9|177124.9|177273.6|177143.6|177329.3|177199.3|177254.9|177124.9|31
1724705100000|2024-08-26 20:45:00|177273.4|177143.4|177294.3|177164.3|177313|177183|177271.5|177141.5|35
1724705400000|2024-08-26 20:50:00|177294.2|177164.2|177313.3|177183.3|177315.3|177185.3|177271.9|177141.9|35
1724705700000|2024-08-26 20:55:00|177385.6|177165|177645.6|177303.6|177778.2|177436.2|177247.5|177091.8|468
1724706000000|2024-08-26 21:00:00|177612.4|177270.4|177428.9|177086.9|177648.1|177306.1|177428.9|177086.9|397
1724706300000|2024-08-26 21:05:00|177428.4|177086.4|177455.6|177113.6|177465.3|177123.3|177428.4|177086.4|11
1724706600000|2024-08-26 21:10:00|177434.3|177092.3|177615.9|177273.9|177628.4|177286.4|177433.8|177091.8|39
1724706900000|2024-08-26 21:15:00|177615.8|177273.8|177571.2|177229.2|177647.3|177305.3|177571.2|177229.2|22
1724707200000|2024-08-26 21:20:00|177571.1|177229.1|177638|177296|177649.7|177307.7|177552.2|177210.2|19
1724707500000|2024-08-26 21:25:00|177637.9|177295.9|177567.7|177225.7|177648.9|177306.9|177566.7|177224.7|15
1724707800000|2024-08-26 21:30:00|177558.6|177216.6|177551.6|177209.6|177559.7|177217.7|177436.7|177094.7|170
1724708100000|2024-08-26 21:35:00|177549.3|177207.3|177546|177204|177567.2|177225.2|177538|177196|107
1724708400000|2024-08-26 21:40:00|177556.3|177214.3|177504.3|177162.3|177579.8|177237.8|177499.8|177157.8|167
1724708700000|2024-08-26 21:45:00|177504.4|177162.4|177549.7|177207.7|177584|177242|177498.9|177156.9|521
1724709000000|2024-08-26 21:50:00|177546.5|177204.5|177506|177164|177580.1|177238.1|177504.5|177162.5|653
1724709300000|2024-08-26 21:55:00|177505.9|177163.9|177561.5|177219.5|177584.1|177242.1|177490.3|177148.3|40
1724709600000|2024-08-26 22:00:00|177567.5|177225.5|177464|177122|177614|177272|177237.7|176895.7|153
1724709900000|2024-08-26 22:05:00|177434.4|177092.4|177370.9|177028.9|177528.2|177186.2|177229.7|176887.7|331
1724710200000|2024-08-26 22:10:00|177370.8|177028.8|177372.8|177030.8|177421.2|177079.2|177357.9|177015.9|95
1724710500000|2024-08-26 22:15:00|177372.5|177030.5|177394.4|177052.4|177395|177053|177372.5|177030.5|25
1724710800000|2024-08-26 22:20:00|177374.1|177032.1|177395.4|177053.4|177395.6|177053.6|177364.8|177022.8|35
1724711100000|2024-08-26 22:25:00|177385.6|177043.6|177384.7|177042.7|177395.3|177053.3|177383.6|177041.6|28
1724711400000|2024-08-26 22:30:00|177385.4|177043.4|177382.5|177040.5|177483.6|177141.6|177379.7|177037.7|29
1724711700000|2024-08-26 22:35:00|177382.4|177040.4|177402|177060|177405.2|177063.2|177382|177040|29
1724712000000|2024-08-26 22:40:00|177387|177045|177388.8|177046.8|177405.3|177063.3|177386.3|177044.3|20
1724712300000|2024-08-26 22:45:00|177405.2|177063.2|177404.7|177062.7|177407.3|177065.3|177371.3|177029.3|27
1724712600000|2024-08-26 22:50:00|177387.9|177045.9|177388.3|177046.3|177404.7|177062.7|177387.9|177045.9|13
1724712900000|2024-08-26 22:55:00|177405.7|177063.7|177405.4|177063.4|177415.2|177073.2|177366.3|177024.3|25
1724825700000|2024-08-28 06:15:00|177755.3|177665.3|177802.6|177712.6|177974|177884|177754.7|177664.7|252
1724713200000|2024-08-26 23:00:00|177388.2|177046.2|177210.1|177080.1|177388.2|177107.8|177200.3|177034.1|131
1724713500000|2024-08-26 23:05:00|177217.3|177087.3|177218.3|177088.3|177242.8|177095.9|177210.7|177036.4|46
1724826000000|2024-08-28 06:20:00|177798.2|177708.2|177768.2|177638.2|177831.8|177741.8|177748.8|177637|258
1724713800000|2024-08-26 23:10:00|177216.9|177086.9|177223|177093|177241.7|177095|177206.1|177036.2|99
1724714100000|2024-08-26 23:15:00|177223.6|177093.6|177211.8|177081.8|177227.3|177097.3|177208.8|177078.8|57
1724826300000|2024-08-28 06:25:00|177770.1|177640.1|177625.7|177495.7|177787|177667.2|177622|177495.7|369
1724714400000|2024-08-26 23:20:00|177209.4|177079.4|177199.2|177069.2|177216.2|177086.2|177197.2|177067.2|46
1724714700000|2024-08-26 23:25:00|177199.1|177069.1|177197.5|177067.5|177202|177072|177197.5|177067.5|43
1724826600000|2024-08-28 06:30:00|177624.2|177494.2|177713.2|177623.2|177717.8|177627.8|177616.9|177491.3|322
1724715000000|2024-08-26 23:30:00|177199.1|177069.1|177200.6|177070.6|177201.2|177071.2|177197.1|177067.1|38
1724715300000|2024-08-26 23:35:00|177201|177071|177200.5|177070.5|177242.2|177075.6|177190.5|177030.4|36
1724826900000|2024-08-28 06:35:00|177716|177626|177796.6|177706.6|177797.1|177707.1|177622.4|177532.4|315
1724715600000|2024-08-26 23:40:00|177200.4|177070.4|177199.7|177069.7|177239.7|177072|177190.3|177030.9|39
1724715900000|2024-08-26 23:45:00|177235.7|177031.9|177200.7|177070.7|177235.7|177076.4|177195.2|177023.7|27
1724827200000|2024-08-28 06:40:00|177794.8|177704.8|177764.6|177674.6|177820.7|177730.7|177746.1|177656.1|341
1724716200000|2024-08-26 23:50:00|177195.8|177065.8|177195.7|177065.7|177232.7|177076.3|177195|177029.9|31
1724716500000|2024-08-26 23:55:00|177195.8|177065.8|177196.2|177066.2|177231.9|177070.8|177184.9|177025.4|39
1724827500000|2024-08-28 06:45:00|177766.2|177676.2|177808.1|177718.1|177877.1|177787.1|177763.5|177673.5|333
1724716800000|2024-08-27 00:00:00|177198.5|177068.5|177196.8|177066.8|177218.6|177088.6|177189.1|177059.1|66
1724827800000|2024-08-28 06:50:00|177808|177718|177820.1|177730.1|177852.9|177762.9|177691.9|177601.9|349
1724717100000|2024-08-27 00:05:00|177196.4|177066.4|177182.2|177052.2|177209.9|177079.9|177182.2|177052.2|91
1724717400000|2024-08-27 00:10:00|177183.4|177053.4|177186.3|177056.3|177201.4|177071.4|177181.4|177051.4|85
1724828100000|2024-08-28 06:55:00|177820.9|177730.9|177790.4|177700.4|177824.5|177734.5|177709.9|177619.9|382
1724717700000|2024-08-27 00:15:00|177186.6|177056.6|177184.5|177054.5|177201.8|177071.8|177182.6|177052.6|98
1724718000000|2024-08-27 00:20:00|177179|177049|177045.9|176915.9|177179|177049|177044.9|176914.9|108
1724828400000|2024-08-28 07:00:00|177787.5|177697.5|177687.8|177597.8|177869.3|177779.3|177685.3|177595.3|475
1724718300000|2024-08-27 00:25:00|177047.2|176917.2|177223.8|177093.8|177223.8|177093.8|177038.2|176908.2|102
1724718600000|2024-08-27 00:30:00|177223.4|177093.4|177153.8|177023.8|177226.5|177096.5|177153.8|177023.8|496
1724828700000|2024-08-28 07:05:00|177690.3|177600.3|177618.6|177528.6|177732.2|177642.2|177569.9|177479.9|391
1724718900000|2024-08-27 00:35:00|177155.4|177025.4|177128.2|176998.2|177155.4|177025.4|177123|176993|166
1724829000000|2024-08-28 07:10:00|177619.2|177529.2|177752|177662|177799.5|177709.5|177607.1|177517.1|373
1724719200000|2024-08-27 00:40:00|177140.9|177010.9|177352.8|177222.8|177373|177243|177122.2|176992.2|499
1724719500000|2024-08-27 00:45:00|177319.3|177189.3|177330.6|177200.6|177359.6|177229.6|177269.8|177139.8|350
1724829300000|2024-08-28 07:15:00|177751.9|177661.9|177837|177747|177859.9|177769.9|177743.6|177653.6|349
1724719800000|2024-08-27 00:50:00|177332|177202|177392.4|177262.4|177401.8|177271.8|177329.9|177199.9|190
1724720100000|2024-08-27 00:55:00|177392.9|177262.9|177335.9|177205.9|177421.4|177291.4|177335.9|177205.9|496
1724829600000|2024-08-28 07:20:00|177837.2|177747.2|177897.9|177807.9|177900.6|177810.6|177684.1|177594.1|365
1724720400000|2024-08-27 01:00:00|177335.4|177205.4|177325.9|177195.9|177336.7|177206.7|177320.4|177190.4|199
1724720700000|2024-08-27 01:05:00|177328.7|177198.7|177332.9|177202.9|177336.4|177206.4|177321.2|177191.2|266
1724829900000|2024-08-28 07:25:00|177895.1|177805.1|177949.4|177859.4|177991.9|177901.9|177890.6|177800.6|327
1724721000000|2024-08-27 01:10:00|177328.2|177198.2|177331.1|177201.1|177343.2|177213.2|177325.9|177195.9|147
1724830200000|2024-08-28 07:30:00|177948.7|177858.7|177879.4|177789.4|177953.1|177863.1|177834.7|177744.7|422
1724721300000|2024-08-27 01:15:00|177334.9|177204.9|177327.6|177197.6|177336.5|177206.5|177304.6|177174.6|57
1724721600000|2024-08-27 01:20:00|177325.8|177195.8|177173.1|177043.1|177331.3|177201.3|177168.7|177038.7|111
1724830500000|2024-08-28 07:35:00|177879.3|177789.3|177988|177898|178008.2|177918.2|177874.4|177784.4|349
1724721900000|2024-08-27 01:25:00|177171.9|177041.9|177195.5|177065.5|177206.7|177076.7|177171.9|177041.9|80
1724722200000|2024-08-27 01:30:00|177194.7|177064.7|177188.3|177058.3|177201|177071|177180.6|177050.6|79
1724830800000|2024-08-28 07:40:00|177988.8|177898.8|177923.3|177833.3|178035.6|177945.6|177914.7|177824.7|376
1724722500000|2024-08-27 01:35:00|177185.8|177055.8|177182.5|177052.5|177201.5|177071.5|177178.1|177048.1|59
1724831100000|2024-08-28 07:45:00|177925|177835|178056.2|177966.2|178056.2|177966.2|177878.7|177788.7|347
1724722800000|2024-08-27 01:40:00|177190.7|177060.7|177181.4|177051.4|177191.5|177061.5|177176.9|177046.9|44
1724723100000|2024-08-27 01:45:00|177181.3|177051.3|177139.5|177009.5|177187.9|177057.9|177139.5|177009.5|29
1724831400000|2024-08-28 07:50:00|178056.6|177966.6|177966.6|177876.6|178080.5|177990.5|177954.6|177864.6|356
1724723400000|2024-08-27 01:50:00|177137.2|177007.2|177105.1|176975.1|177162|177032|177105.1|176975.1|110
1724723700000|2024-08-27 01:55:00|177104|176974|177097.3|176967.3|177110.5|176980.5|177082.8|176952.8|136
1724831700000|2024-08-28 07:55:00|177966.8|177876.8|177995|177905|178022.2|177932.2|177888.7|177798.7|367
1724724000000|2024-08-27 02:00:00|177099.3|176969.3|177135.9|177005.9|177138|177008|177075.6|176945.6|119
1724724300000|2024-08-27 02:05:00|177135.2|177005.2|177159.6|177029.6|177163|177033|177109|176979|95
1724832000000|2024-08-28 08:00:00|177996.6|177906.6|177921|177831|178072.9|177982.9|177917.9|177827.9|372
1724724600000|2024-08-27 02:10:00|177163.5|177033.5|177153.1|177023.1|177163.5|177033.5|177135.9|177005.9|116
1724724900000|2024-08-27 02:15:00|177153.7|177023.7|177149.5|177019.5|177164|177034|177124.5|176994.5|90
1724832300000|2024-08-28 08:05:00|177920.1|177830.1|177890.8|177800.8|177924.7|177834.7|177879.7|177789.7|223
1724725200000|2024-08-27 02:20:00|177152.8|177022.8|177157.7|177027.7|177166.3|177036.3|177142.1|177012.1|131
1724725500000|2024-08-27 02:25:00|177155.9|177025.9|177154.7|177024.7|177158.8|177028.8|177152.3|177022.3|22
1724832600000|2024-08-28 08:10:00|177888.2|177798.2|177670.1|177580.1|177893|177803|177668.6|177578.6|278
1724725800000|2024-08-27 02:30:00|177156.8|177026.8|177148|177018|177161.5|177031.5|177148|177018|70
1724726100000|2024-08-27 02:35:00|177141.6|177011.6|177125.8|176995.8|177152|177022|177096.8|176966.8|79
1724832900000|2024-08-28 08:15:00|177670.3|177580.3|177619.4|177529.4|177675.7|177585.7|177518.6|177428.6|346
1724726400000|2024-08-27 02:40:00|177124.9|176994.9|177244|177114|177259.1|177129.1|177112.5|176982.5|65
1724833200000|2024-08-28 08:20:00|177638.3|177548.3|177683.6|177593.6|177702.6|177612.6|177608.2|177518.2|345
1724726700000|2024-08-27 02:45:00|177244.7|177114.7|177231.9|177101.9|177287|177157|177180.3|177050.3|175
1724727000000|2024-08-27 02:50:00|177232.6|177102.6|177194.1|177064.1|177238.1|177108.1|177189.2|177059.2|96
1724727300000|2024-08-27 02:55:00|177193|177063|177198.7|177068.7|177233.8|177103.8|177189.1|177059.1|165
1724833500000|2024-08-28 08:25:00|177684.8|177594.8|177761.8|177671.8|177766.9|177676.9|177667.3|177577.3|422
1724727600000|2024-08-27 03:00:00|177193.1|177063.1|177203.8|177073.8|177203.8|177073.8|177182.9|177052.9|58
1724727900000|2024-08-27 03:05:00|177201.8|177071.8|177226.5|177096.5|177233.9|177103.9|177201.8|177071.8|81
1724833800000|2024-08-28 08:30:00|177758.8|177668.8|177874.2|177784.2|177878.1|177788.1|177724.1|177634.1|370
1724728200000|2024-08-27 03:10:00|177223.9|177093.9|177222.9|177092.9|177237|177107|177222|177092|53
1724728500000|2024-08-27 03:15:00|177222.5|177092.5|177220.8|177090.8|177222.7|177092.7|177213.1|177083.1|46
1724834100000|2024-08-28 08:35:00|177873.8|177783.8|177830.7|177740.7|177889.1|177799.1|177818.8|177728.8|257
1724728800000|2024-08-27 03:20:00|177221.2|177091.2|177223.4|177093.4|177224.8|177094.8|177215.6|177085.6|45
1724729100000|2024-08-27 03:25:00|177223.7|177093.7|177284.6|177154.6|177298.2|177168.2|177222.2|177092.2|63
1724834400000|2024-08-28 08:40:00|177829.3|177739.3|177840.3|177750.3|177867.9|177777.9|177772.2|177682.2|186
1724729400000|2024-08-27 03:30:00|177283.6|177153.6|177272.3|177142.3|177284.3|177154.3|177268.5|177138.5|40
1724729700000|2024-08-27 03:35:00|177275.2|177145.2|177248.2|177118.2|177278.2|177148.2|177223.7|177093.7|179
1724834700000|2024-08-28 08:45:00|177839.3|177749.3|177728|177638|177854.2|177764.2|177726.6|177636.6|300
1724730000000|2024-08-27 03:40:00|177247.8|177117.8|177220.5|177090.5|177247.8|177117.8|177206.3|177076.3|126
1724835000000|2024-08-28 08:50:00|177728.2|177638.2|177724.7|177634.7|177771.7|177681.7|177716.7|177626.7|186
1724730300000|2024-08-27 03:45:00|177221.7|177091.7|177248|177118|177258.5|177128.5|177206.6|177076.6|97
1724730600000|2024-08-27 03:50:00|177250.9|177120.9|177252.9|177122.9|177265.1|177135.1|177243.9|177113.9|82
1724835300000|2024-08-28 08:55:00|177727.6|177637.6|177586.4|177496.4|177750|177660|177586.4|177496.4|257
1724730900000|2024-08-27 03:55:00|177251.7|177121.7|177264.7|177134.7|177268.4|177138.4|177246.7|177116.7|58
1724731200000|2024-08-27 04:00:00|177268.7|177138.7|177266.9|177136.9|177276.6|177146.6|177259.8|177129.8|90
1724835600000|2024-08-28 09:00:00|177591.7|177501.7|177551.2|177461.2|177591.7|177501.7|177546.2|177456.2|373
1724731500000|2024-08-27 04:05:00|177270|177140|177282.5|177152.5|177286.5|177156.5|177265.6|177135.6|63
1724731800000|2024-08-27 04:10:00|177279.3|177149.3|177271|177141|177284.1|177154.1|177262.8|177132.8|58
1724835900000|2024-08-28 09:05:00|177551.4|177461.4|177399|177309|177567.7|177477.7|177362.7|177272.7|269
1724732100000|2024-08-27 04:15:00|177271.7|177141.7|177270.5|177140.5|177275.4|177145.4|177255.3|177125.3|72
1724836200000|2024-08-28 09:10:00|177397|177307|177541.1|177451.1|177562.2|177472.2|177302.9|177212.9|396
1724732400000|2024-08-27 04:20:00|177271.9|177141.9|177267.1|177137.1|177280.6|177150.6|177256.9|177126.9|158
1724732700000|2024-08-27 04:25:00|177272.5|177142.5|177270.5|177140.5|177280.9|177150.9|177256.8|177126.8|52
1724836500000|2024-08-28 09:15:00|177539.8|177449.8|177407.8|177317.8|177599.3|177509.3|177398.1|177308.1|422
1724733000000|2024-08-27 04:30:00|177272.7|177142.7|177263.8|177133.8|177275.7|177145.7|177252.5|177122.5|49
1724733300000|2024-08-27 04:35:00|177252.2|177122.2|177267.7|177137.7|177276.7|177146.7|177249.7|177119.7|105
1724836800000|2024-08-28 09:20:00|177400.1|177310.1|177525.7|177435.7|177535.2|177445.2|177370.5|177280.5|347
1724733600000|2024-08-27 04:40:00|177267.2|177137.2|177276|177146|177276|177146|177252.7|177122.7|46
1724733900000|2024-08-27 04:45:00|177277.1|177147.1|177248.1|177118.1|177277.2|177147.2|177243|177113|43
1724837100000|2024-08-28 09:25:00|177527|177437|177509.5|177419.5|177529.3|177439.3|177380|177290|390
1724734200000|2024-08-27 04:50:00|177253.9|177123.9|177247.5|177117.5|177264.2|177134.2|177227.9|177097.9|98
1724837400000|2024-08-28 09:30:00|177508|177418|177511.6|177421.6|177589.1|177499.1|177506.1|177416.1|414
1724734500000|2024-08-27 04:55:00|177247.1|177117.1|177241.1|177111.1|177252.3|177122.3|177231.7|177101.7|41
1724734800000|2024-08-27 05:00:00|177234.6|177104.6|177235.5|177105.5|177254|177124|177211.9|177081.9|65
1724837700000|2024-08-28 09:35:00|177517.6|177427.6|177564.1|177474.1|177577.1|177487.1|177484|177394|303
1724735100000|2024-08-27 05:05:00|177224.5|177094.5|177182.9|177052.9|177226.3|177096.3|177161.4|177031.4|156
1724735400000|2024-08-27 05:10:00|177182.1|177052.1|177177.8|177047.8|177192.3|177098.2|177152|177028.6|102
1724838000000|2024-08-28 09:40:00|177563.9|177473.9|177650|177560|177657.4|177567.4|177563.9|177473.9|312
1724735700000|2024-08-27 05:15:00|177174.2|177044.2|177188.5|177058.5|177218.6|177105.9|177164.7|177034.7|247
1724838300000|2024-08-28 09:45:00|177649.7|177559.7|177641.9|177551.9|177675.1|177585.1|177587.7|177497.7|322
1724736000000|2024-08-27 05:20:00|177191.8|177061.8|177168|177038|177201.2|177081.7|177156.4|177036.3|53
1724736300000|2024-08-27 05:25:00|177170.5|177040.5|177212.2|177082.2|177223.2|177113.7|177130.8|177030.2|211
1724838600000|2024-08-28 09:50:00|177641.4|177551.4|177649|177559|177678.3|177588.3|177627|177537|284
1724736600000|2024-08-27 05:30:00|177210|177080|177164.1|177034.1|177232.6|177122.1|177153|177034.1|366
1724736900000|2024-08-27 05:35:00|177173.8|177043.8|177169.3|177079.3|177212.4|177082.4|177141.8|177042.5|104
1724838900000|2024-08-28 09:55:00|177645.2|177555.2|177662.4|177572.4|177674.4|177584.4|177531.2|177441.2|332
1724737200000|2024-08-27 05:40:00|177171.8|177081.8|177202.8|177072.8|177227.6|177110.2|177161.9|177048|368
1724737500000|2024-08-27 05:45:00|177206.1|177076.1|177214.9|177084.9|177237.9|177124|177167.7|177055.9|559
1724839200000|2024-08-28 10:00:00|177665.4|177575.4|177690.4|177600.4|177696.2|177606.2|177613.2|177523.2|297
1724737800000|2024-08-27 05:50:00|177220.6|177090.6|177214.1|177084.1|177238.9|177120.1|177170.3|177065.9|357
1724839500000|2024-08-28 10:05:00|177689.8|177599.8|177704.7|177614.7|177714.7|177624.7|177631.7|177541.7|287
1724738100000|2024-08-27 05:55:00|177212.3|177082.3|177068.9|176938.9|177226.9|177096.9|177055.4|176925.4|228
1724738400000|2024-08-27 06:00:00|177064.6|176934.6|177143|177053|177152.4|177062.4|177018.6|176904.1|251
1724839800000|2024-08-28 10:10:00|177703.9|177613.9|177777.2|177687.2|177796.8|177706.8|177702.3|177612.3|419
1724738700000|2024-08-27 06:05:00|177144.4|177054.4|176934.7|176844.7|177170.7|177080.7|176933.8|176843.8|349
1724739000000|2024-08-27 06:10:00|176937.2|176847.2|176924.6|176834.6|176975.2|176885.2|176922.8|176832.8|252
1724840100000|2024-08-28 10:15:00|177777.4|177687.4|177778.2|177688.2|177801.2|177711.2|177757.8|177667.8|317
1724739300000|2024-08-27 06:15:00|176924.8|176834.8|177085.7|176995.7|177108.5|177018.5|176924.8|176834.8|303
1724840400000|2024-08-28 10:20:00|177778.1|177688.1|177749.4|177659.4|177796.5|177706.5|177744.4|177654.4|216
1724739600000|2024-08-27 06:20:00|177086.6|176996.6|177157.5|177067.5|177167.8|177077.8|177070.7|176980.7|281
1724739900000|2024-08-27 06:25:00|177159.5|177069.5|177165.8|177075.8|177235.4|177145.4|177158.6|177068.6|344
1724840700000|2024-08-28 10:25:00|177751.9|177661.9|177673.5|177583.5|177771.2|177681.2|177645.9|177555.9|233
1724740200000|2024-08-27 06:30:00|177167.7|177077.7|177191|177101|177229.5|177139.5|177167.7|177077.7|354
1724740500000|2024-08-27 06:35:00|177193.8|177103.8|177190|177100|177231.7|177141.7|177153.1|177063.1|224
1724841000000|2024-08-28 10:30:00|177672|177582|177658.5|177568.5|177714.7|177624.7|177658.5|177568.5|261
1724740800000|2024-08-27 06:40:00|177191.2|177101.2|177351.6|177261.6|177375.2|177266.3|177187.1|177097.1|302
1724741100000|2024-08-27 06:45:00|177355|177265|177405.4|177315.4|177407.9|177317.9|177335.8|177234.7|248
1724841300000|2024-08-28 10:35:00|177659.7|177569.7|177695.8|177605.8|177751.7|177661.7|177658.4|177568.4|329
1724741400000|2024-08-27 06:50:00|177402|177312|177313.6|177223.6|177406.4|177316.4|177301.1|177211.1|290
1724741700000|2024-08-27 06:55:00|177312.2|177222.2|177392.3|177302.3|177392.3|177302.3|177308.5|177218.5|247
1724841600000|2024-08-28 10:40:00|177698.1|177608.1|177696|177606|177711.2|177621.2|177638.1|177548.1|279
1724742000000|2024-08-27 07:00:00|177397|177307|177229.8|177139.8|177397|177307|177229.1|177139.1|390
1724841900000|2024-08-28 10:45:00|177695.6|177605.6|177769.8|177679.8|177811.1|177721.1|177677.3|177587.3|379
1724742300000|2024-08-27 07:05:00|177230.2|177140.2|177257.4|177167.4|177260.4|177170.4|177144.7|177054.7|423
1724742600000|2024-08-27 07:10:00|177257.2|177167.2|177222.3|177132.3|177274.7|177184.7|177209.7|177119.7|311
1724842200000|2024-08-28 10:50:00|177769.6|177679.6|177787.5|177697.5|177816.2|177726.2|177730|177640|265
1724742900000|2024-08-27 07:15:00|177222.4|177132.4|177233.8|177143.8|177236.4|177146.4|177155.4|177065.4|262
1724743200000|2024-08-27 07:20:00|177233.7|177143.7|177489.4|177399.4|177526.1|177436.1|177232.9|177142.9|412
1724842500000|2024-08-28 10:55:00|177787|177697|177701.4|177611.4|177796.8|177706.8|177697.1|177607.1|249
1724743500000|2024-08-27 07:25:00|177489.5|177399.5|177548.8|177458.8|177556.2|177466.2|177427.1|177337.1|400
1724743800000|2024-08-27 07:30:00|177545.2|177455.2|177659.6|177569.6|177672.1|177582.1|177490.3|177400.3|563
1724842800000|2024-08-28 11:00:00|177699.4|177609.4|177678.9|177588.9|177703.6|177613.6|177660.9|177570.9|190
1724744100000|2024-08-27 07:35:00|177655.8|177565.8|177717|177627|177722.2|177632.2|177621.6|177531.6|326
1724744400000|2024-08-27 07:40:00|177718|177628|177851.1|177761.1|177863.8|177773.8|177678.9|177588.9|401
1724843100000|2024-08-28 11:05:00|177676.2|177586.2|177727.1|177637.1|177732.3|177642.3|177633.9|177543.9|255
1724744700000|2024-08-27 07:45:00|177851.6|177761.6|178040.7|177950.7|178043|177953|177833.6|177743.6|326
1724843400000|2024-08-28 11:10:00|177725.7|177635.7|177727.4|177637.4|177758|177668|177670.7|177580.7|333
1724745000000|2024-08-27 07:50:00|178041.5|177951.5|177777.3|177687.3|178109.1|178019.1|177701.5|177611.5|471
1724745300000|2024-08-27 07:55:00|177775.1|177685.1|177962|177872|177988.9|177898.9|177775.1|177685.1|317
1724745600000|2024-08-27 08:00:00|177963.2|177873.2|177888.8|177798.8|178023|177933|177888.8|177798.8|435
1724745900000|2024-08-27 08:05:00|177890.4|177800.4|177756.1|177666.1|177893.6|177803.6|177746.1|177656.1|363
1724746200000|2024-08-27 08:10:00|177757.9|177667.9|177840.9|177750.9|177863.6|177773.6|177754.9|177664.9|362
1724746500000|2024-08-27 08:15:00|177848.3|177758.3|177778.1|177688.1|177854.3|177764.3|177760|177670|469
1724746800000|2024-08-27 08:20:00|177778|177688|177886.2|177796.2|177896.9|177806.9|177757.4|177667.4|293
1724747100000|2024-08-27 08:25:00|177886.3|177796.3|177798.9|177708.9|177893.6|177803.6|177769|177679|367
1724747400000|2024-08-27 08:30:00|177808.7|177718.7|177644.2|177554.2|177816.4|177726.4|177633.2|177543.2|358
1724843700000|2024-08-28 11:15:00|177729.2|177639.2|177715|177625|177742.9|177652.9|177703.1|177613.1|206
1724747700000|2024-08-27 08:35:00|177646.2|177556.2|177686.5|177596.5|177701.4|177611.4|177596.6|177482.4|466
1724748000000|2024-08-27 08:40:00|177685.6|177595.6|177718.5|177628.5|177736.2|177646.2|177635|177545|364
1724844000000|2024-08-28 11:20:00|177715.1|177625.1|177805.7|177715.7|177807.2|177717.2|177715.1|177625.1|234
1724748300000|2024-08-27 08:45:00|177715.8|177625.8|177861.9|177771.9|177861.9|177771.9|177649.5|177559.5|296
1724844300000|2024-08-28 11:25:00|177805.8|177715.8|177940.8|177850.8|177950.6|177860.6|177797.6|177707.6|233
1724748600000|2024-08-27 08:50:00|177861.7|177771.7|177898.5|177808.5|177908.6|177818.6|177835.1|177745.1|416
1724748900000|2024-08-27 08:55:00|177898.4|177808.4|177744.5|177654.5|177912.4|177822.4|177731.6|177641.6|410
1724844600000|2024-08-28 11:30:00|177942.5|177852.5|177926.1|177836.1|177950.3|177860.3|177915.1|177825.1|210
1724749200000|2024-08-27 09:00:00|177740.1|177650.1|177847.7|177757.7|177866.3|177776.3|177739|177649|434
1724749500000|2024-08-27 09:05:00|177847.5|177757.5|177910.1|177820.1|177944.7|177854.7|177775.2|177685.2|393
1724844900000|2024-08-28 11:35:00|177926.2|177836.2|177840.3|177750.3|177933.9|177843.9|177830.8|177740.8|224
1724749800000|2024-08-27 09:10:00|177910.2|177820.2|177898.9|177808.9|177950.3|177860.3|177883.8|177793.8|291
1724845200000|2024-08-28 11:40:00|177841.7|177751.7|177789.1|177699.1|177841.7|177751.7|177776.2|177686.2|169
1724750100000|2024-08-27 09:15:00|177900.5|177810.5|177760.3|177630.3|177901.9|177811.9|177730.1|177600.1|435
1724750400000|2024-08-27 09:20:00|177760.6|177630.6|177748.2|177618.2|177783.2|177653.2|177698.4|177586|436
1724750700000|2024-08-27 09:25:00|177748.8|177618.8|177650.6|177560.6|177763.3|177642.9|177640.4|177521.6|323
1724751000000|2024-08-27 09:30:00|177650.2|177560.2|177581|177491|177651.9|177560.2|177573.1|177470.4|487
1724751300000|2024-08-27 09:35:00|177581.3|177491.3|177596.9|177506.9|177648|177518|177579.3|177471.2|341
1724751600000|2024-08-27 09:40:00|177593.5|177503.5|177595.9|177505.9|177611|177521|177568.4|177478.4|214
1724751900000|2024-08-27 09:45:00|177595.8|177505.8|177636.9|177546.9|177644.8|177550.2|177575.8|177474.6|311
1724752200000|2024-08-27 09:50:00|177637.9|177547.9|177610.5|177480.5|177640.2|177550.2|177582.9|177478.8|274
1724752500000|2024-08-27 09:55:00|177610.7|177480.7|177604|177514|177614.5|177515.3|177580.2|177473.4|223
1724752800000|2024-08-27 10:00:00|177596.4|177506.4|177595.4|177505.4|177624.2|177534.2|177574.6|177471.6|361
1724753100000|2024-08-27 10:05:00|177595.8|177505.8|177603.5|177513.5|177617.7|177527.7|177581.8|177491.8|405
1724753400000|2024-08-27 10:10:00|177600.2|177510.2|177613.3|177523.3|177648.7|177558.7|177597.2|177507.2|269
1724845500000|2024-08-28 11:45:00|177791.7|177701.7|177749.4|177659.4|177821.5|177731.5|177747.9|177657.9|209
1724753700000|2024-08-27 10:15:00|177613.6|177523.6|177605.5|177515.5|177618.1|177528.1|177594.8|177504.8|233
1724754000000|2024-08-27 10:20:00|177604.6|177514.6|177611.4|177521.4|177627.4|177527.3|177595.9|177490.1|248
1724845800000|2024-08-28 11:50:00|177752.5|177662.5|177839|177749|177869|177779|177721.9|177631.9|237
1724754300000|2024-08-27 10:25:00|177611.3|177521.3|177669.6|177579.6|177670.7|177580.7|177611.3|177521.3|219
1724754600000|2024-08-27 10:30:00|177669.5|177579.5|177683.6|177593.6|177842.3|177752.3|177655.8|177565.8|378
1724846100000|2024-08-28 11:55:00|177838.4|177748.4|177849.8|177759.8|177889.1|177799.1|177838.4|177748.4|269
1724754900000|2024-08-27 10:35:00|177690|177600|177696|177606|177747.1|177657.1|177648.7|177536.1|377
1724755200000|2024-08-27 10:40:00|177699.1|177609.1|177705|177615|177706|177616|177675.2|177585.2|190
1724846400000|2024-08-28 12:00:00|177848.6|177758.6|177842.1|177752.1|177855|177765|177818.2|177728.2|316
1724755500000|2024-08-27 10:45:00|177704.2|177614.2|177630.2|177540.2|177705.7|177615.7|177626.1|177536.1|236
1724755800000|2024-08-27 10:50:00|177632.7|177542.7|177614.9|177524.9|177634|177544|177601.8|177511.8|202
1724846700000|2024-08-28 12:05:00|177843.5|177753.5|178003.8|177913.8|178014.5|177924.5|177820.2|177730.2|288
1724756100000|2024-08-27 10:55:00|177617.1|177527.1|177654|177564|177762.1|177672.1|177610.4|177520.4|304
1724847000000|2024-08-28 12:10:00|178003.6|177913.6|177974.2|177884.2|178128.2|178038.2|177955.5|177865.5|416
1724756400000|2024-08-27 11:00:00|177654.4|177564.4|177666.9|177576.9|177688.7|177598.7|177610.3|177520.3|358
1724756700000|2024-08-27 11:05:00|177658.8|177568.8|177623.7|177533.7|177692.2|177602.2|177618.1|177528.1|284
1724847300000|2024-08-28 12:15:00|177978.2|177888.2|178024.4|177934.4|178027.2|177937.2|177977.1|177887.1|382
1724757000000|2024-08-27 11:10:00|177621|177531|177550.7|177460.7|177662.8|177572.8|177534.4|177444.4|266
1724757300000|2024-08-27 11:15:00|177550.1|177460.1|177503.6|177413.6|177576.2|177486.2|177468.2|177378.2|295
1724847600000|2024-08-28 12:20:00|178025.1|177935.1|177880.7|177790.7|178025.1|177935.1|177865.9|177775.9|254
1724757600000|2024-08-27 11:20:00|177503.8|177413.8|177540|177450|177584.2|177494.2|177492.7|177402.7|276
1724757900000|2024-08-27 11:25:00|177540.1|177450.1|177428.5|177338.5|177543.6|177453.6|177404.1|177314.1|236
1724847900000|2024-08-28 12:25:00|177881.9|177791.9|177938.4|177848.4|178014.7|177924.7|177835|177745|418
1724758200000|2024-08-27 11:30:00|177433.5|177343.5|177315|177225|177436.8|177346.8|177259.2|177169.2|327
1724848200000|2024-08-28 12:30:00|177939.6|177849.6|178034.5|177944.5|178092.4|178002.4|177939.6|177849.6|460
1724758500000|2024-08-27 11:35:00|177315.5|177225.5|177455.4|177365.4|177461|177371|177291.6|177201.6|399
1724758800000|2024-08-27 11:40:00|177455.1|177365.1|177389|177299|177509.6|177419.6|177365.9|177275.9|331
1724848500000|2024-08-28 12:35:00|178035.9|177945.9|178040.7|177950.7|178048.6|177958.6|177969.8|177879.8|385
1724759100000|2024-08-27 11:45:00|177387.6|177297.6|177439.4|177349.4|177457.1|177367.1|177366.2|177276.2|297
1724759400000|2024-08-27 11:50:00|177439.6|177349.6|177419|177329|177447.4|177357.4|177378.7|177288.7|308
1724848800000|2024-08-28 12:40:00|178040.5|177950.5|178025.8|177935.8|178042.1|177952.1|177953.9|177863.9|435
1724759700000|2024-08-27 11:55:00|177415|177325|177366.5|177276.5|177436.4|177346.4|177349.5|177259.5|232
1724849100000|2024-08-28 12:45:00|178029.8|177939.8|177951.2|177861.2|178029.8|177939.8|177946.9|177856.9|349
1724760000000|2024-08-27 12:00:00|177366.6|177276.6|177352.9|177262.9|177407.2|177317.2|177342|177252|245
1724760300000|2024-08-27 12:05:00|177350.5|177260.5|177323.9|177233.9|177388.8|177298.8|177313.9|177223.9|222
1724849400000|2024-08-28 12:50:00|177951.6|177861.6|177921.2|177831.2|177952.4|177862.4|177866.7|177776.7|259
1724760600000|2024-08-27 12:10:00|177324.6|177234.6|177379.1|177289.1|177385.5|177295.5|177320.3|177230.3|177
1724760900000|2024-08-27 12:15:00|177377.2|177287.2|177385.4|177295.4|177394.7|177304.7|177377.2|177287.2|178
1724849700000|2024-08-28 12:55:00|177922.7|177832.7|177901.8|177811.8|178005.3|177915.3|177876.9|177786.9|352
1724761200000|2024-08-27 12:20:00|177385.7|177295.7|177554.9|177464.9|177604.8|177514.8|177383.2|177293.2|378
1724761500000|2024-08-27 12:25:00|177555.1|177465.1|177552.1|177462.1|177620.6|177530.6|177483.2|177393.2|354
1724850000000|2024-08-28 13:00:00|177901|177811|177759.3|177669.3|177901.5|177811.5|177728.8|177638.8|386
1724761800000|2024-08-27 12:30:00|177553.3|177463.3|177546.7|177456.7|177622.8|177532.8|177540.5|177450.5|315
1724762100000|2024-08-27 12:35:00|177542.2|177452.2|177565.4|177475.4|177607.9|177517.9|177535.3|177445.3|268
1724850300000|2024-08-28 13:05:00|177759.1|177669.1|177730.5|177640.5|177831.1|177741.1|177703.6|177613.6|381
1724762400000|2024-08-27 12:40:00|177570|177480|177619.5|177529.5|177625.4|177535.4|177544.2|177454.2|297
1724762700000|2024-08-27 12:45:00|177621.3|177531.3|177622.1|177532.1|177652.3|177562.3|177573.9|177483.9|309
1724850600000|2024-08-28 13:10:00|177732.5|177642.5|177801.7|177711.7|177829.5|177739.5|177660|177570|455
1724763000000|2024-08-27 12:50:00|177619.5|177529.5|177704.3|177614.3|177713.3|177623.3|177617.2|177527.2|317
1724850900000|2024-08-28 13:15:00|177801.4|177711.4|177821|177731|177834.4|177744.4|177754|177664|462
1724763300000|2024-08-27 12:55:00|177703.8|177613.8|177772|177682|177778.1|177688.1|177651.2|177561.2|361
1724763600000|2024-08-27 13:00:00|177780.2|177690.2|177697.8|177607.8|177780.2|177690.2|177660.7|177558.8|339
1724851200000|2024-08-28 13:20:00|177818.6|177728.6|177876.4|177786.4|177902.5|177812.5|177769.2|177679.2|420
1724763900000|2024-08-27 13:05:00|177701.5|177611.5|177520.4|177430.4|177738.8|177648.8|177500.1|177410.1|453
1724764200000|2024-08-27 13:10:00|177520.5|177430.5|177590.6|177500.6|177616.6|177526.6|177505.5|177415.5|351
1724851500000|2024-08-28 13:25:00|177879|177789|177803.3|177713.3|177889.3|177799.3|177792.4|177702.4|516
1724764500000|2024-08-27 13:15:00|177590.3|177500.3|177577.8|177487.8|177590.3|177500.3|177526.7|177436.7|338
1724764800000|2024-08-27 13:20:00|177581.3|177491.3|177646.7|177556.7|177767.4|177677.4|177579.4|177489.4|399
1724851800000|2024-08-28 13:30:00|177800.9|177710.9|177952.8|177862.8|177984.3|177894.3|177795.5|177705.5|498
1724765100000|2024-08-27 13:25:00|177647.4|177557.4|177517.9|177427.9|177647.4|177557.4|177516.6|177426.6|310
1724852100000|2024-08-28 13:35:00|177952.6|177862.6|177884.4|177794.4|177959|177869|177848.6|177758.6|451
1724765400000|2024-08-27 13:30:00|177516.3|177426.3|177556.3|177466.3|177574.1|177484.1|177417.1|177327.1|485
1724765700000|2024-08-27 13:35:00|177558.9|177468.9|177714.6|177624.6|177721.5|177631.5|177549.8|177459.8|377
1724852400000|2024-08-28 13:40:00|177886.2|177796.2|177927.5|177837.5|177947.4|177857.4|177865.9|177775.9|441
1724766000000|2024-08-27 13:40:00|177713.9|177623.9|177771.9|177681.9|177780.3|177690.3|177689.1|177599.1|375
1724766300000|2024-08-27 13:45:00|177769.5|177679.5|177884.5|177794.5|177950|177860|177764.6|177674.6|547
1724852700000|2024-08-28 13:45:00|177927.7|177837.7|177887.4|177797.4|177963.2|177873.2|177877.7|177787.7|374
1724766600000|2024-08-27 13:50:00|177884.1|177794.1|177755.2|177665.2|177916.5|177826.5|177727.9|177637.9|543
1724766900000|2024-08-27 13:55:00|177752|177662|177677.7|177587.7|177785.2|177695.2|177644.2|177554.2|340
1724853000000|2024-08-28 13:50:00|177887.5|177797.5|177949.3|177859.3|177956.1|177866.1|177782.9|177692.9|480
1724767200000|2024-08-27 14:00:00|177674.3|177584.3|177674.7|177584.7|177711.8|177621.8|177663.2|177567.5|335
1724767500000|2024-08-27 14:05:00|177673.5|177583.5|177621.3|177531.3|177708.6|177618.6|177564.6|177474.6|531
1724853300000|2024-08-28 13:55:00|177948.8|177858.8|178011.9|177921.9|178040|177950|177930.1|177840.1|500
1724767800000|2024-08-27 14:10:00|177620.2|177530.2|177577.7|177487.7|177633|177543|177562.6|177472.6|503
1724768100000|2024-08-27 14:15:00|177577|177487|177573.2|177483.2|177625.1|177535.1|177539.4|177449.4|407
1724853600000|2024-08-28 14:00:00|178010.9|177920.9|177864|177774|178020.4|177930.4|177814.4|177724.4|569
1724768400000|2024-08-27 14:20:00|177574.5|177484.5|177497.1|177407.1|177593.7|177503.7|177481.2|177391.2|487
1724853900000|2024-08-28 14:05:00|177862.8|177772.8|177732|177642|177866.4|177776.4|177689.8|177599.8|477
1724768700000|2024-08-27 14:25:00|177497.2|177407.2|177407.5|177317.5|177512|177422|177364.7|177274.7|523
1724769000000|2024-08-27 14:30:00|177405|177315|177344.3|177254.3|177434.2|177344.2|177298.5|177208.5|419
1724854200000|2024-08-28 14:10:00|177729.6|177639.6|177785.8|177695.8|177832.9|177742.9|177677|177587|456
1724769300000|2024-08-27 14:35:00|177344.5|177254.5|177322.2|177232.2|177397.2|177307.2|177316.1|177226.1|407
1724769600000|2024-08-27 14:40:00|177322.3|177232.3|177271.9|177181.9|177367.6|177277.6|177270.4|177180.4|293
1724854500000|2024-08-28 14:15:00|177790.1|177700.1|177815|177725|177921.6|177831.6|177783.6|177693.6|563
1724769900000|2024-08-27 14:45:00|177271.5|177181.5|177343.8|177253.8|177360.7|177270.7|177194.5|177104.5|405
1724770200000|2024-08-27 14:50:00|177343|177253|177256.1|177166.1|177366.2|177276.2|177184.1|177094.1|472
1724854800000|2024-08-28 14:20:00|177815.2|177725.2|177792.9|177702.9|177869.2|177779.2|177754.9|177664.9|533
1724770500000|2024-08-27 14:55:00|177258.7|177168.7|177434.5|177344.5|177435.4|177345.4|177258.7|177168.7|543
1724855100000|2024-08-28 14:25:00|177792.8|177702.8|177872.7|177782.7|177920|177830|177772.1|177682.1|449
1724770800000|2024-08-27 15:00:00|177433.2|177343.2|177361.9|177271.9|177484.7|177394.7|177348.6|177258.6|475
1724771100000|2024-08-27 15:05:00|177362.2|177272.2|177373.7|177283.7|177442.3|177352.3|177343.6|177253.6|365
1724855400000|2024-08-28 14:30:00|177876.9|177786.9|177787.6|177697.6|177925.5|177835.5|177786.4|177696.4|435
1724771400000|2024-08-27 15:10:00|177372.4|177282.4|177366|177276|177403.3|177313.3|177363.4|177273.4|398
1724771700000|2024-08-27 15:15:00|177372.1|177282.1|177451.3|177361.3|177466.9|177376.9|177366.7|177276.7|327
1724855700000|2024-08-28 14:35:00|177790.8|177700.8|177704.1|177614.1|177794.2|177704.2|177696.1|177606.1|437
1724772000000|2024-08-27 15:20:00|177446.1|177356.1|177501.3|177411.3|177526.5|177436.5|177369.9|177279.9|481
1724772300000|2024-08-27 15:25:00|177499.8|177409.8|177476.7|177386.7|177516.6|177426.6|177442.8|177352.8|443
1724856000000|2024-08-28 14:40:00|177703.8|177613.8|178406.2|178316.2|178437.1|178347.1|177623.5|177533.5|677
1724772600000|2024-08-27 15:30:00|177472.4|177382.4|177617.2|177527.2|177645.3|177555.3|177463.1|177373.1|446
1724856300000|2024-08-28 14:45:00|178403.7|178313.7|178190.2|178100.2|178558|178468|178171.5|178067.1|577
1724772900000|2024-08-27 15:35:00|177606.4|177516.4|177560.4|177470.4|177639.8|177549.8|177544.9|177454.9|353
1724773200000|2024-08-27 15:40:00|177566.8|177476.8|177616.1|177526.1|177622|177532|177518.5|177428.5|295
1724856600000|2024-08-28 14:50:00|178188.3|178098.3|178270|178180|178270|178180|177936.7|177846.7|573
1724773500000|2024-08-27 15:45:00|177616|177526|177560.8|177470.8|177616|177526|177532.5|177442.5|250
1724773800000|2024-08-27 15:50:00|177560.9|177470.9|177500.9|177410.9|177579.3|177489.3|177497.1|177407.1|198
1724856900000|2024-08-28 14:55:00|178270.6|178180.6|178069.6|177979.6|178281.6|178191.6|178069.6|177979.6|409
1724774100000|2024-08-27 15:55:00|177498.8|177408.8|177497.8|177407.8|177522.5|177432.5|177494.7|177404.7|212
1724774400000|2024-08-27 16:00:00|177497.2|177407.2|177493.6|177403.6|177505.1|177415.1|177452.1|177362.1|237
1724857200000|2024-08-28 15:00:00|178070.6|177980.6|178123.3|178033.3|178139.5|178049.5|178049|177959|513
1724774700000|2024-08-27 16:05:00|177492.3|177402.3|177586.6|177496.6|177595.2|177505.2|177492.3|177402.3|192
1724857500000|2024-08-28 15:05:00|178125|178035|178014.4|177924.4|178127.6|178037.6|178006.5|177916.5|442
1724775000000|2024-08-27 16:10:00|177581.9|177491.9|177471.9|177381.9|177584.5|177494.5|177465.6|177375.6|216
1724775300000|2024-08-27 16:15:00|177470.9|177380.9|177446.2|177356.2|177470.9|177380.9|177421|177331|229
1724857800000|2024-08-28 15:10:00|178013.1|177923.1|178024.1|177934.1|178080.5|177990.5|177961.7|177871.7|499
1724775600000|2024-08-27 16:20:00|177444.9|177354.9|177454.6|177364.6|177487.1|177397.1|177444.9|177354.9|214
1724775900000|2024-08-27 16:25:00|177453.4|177363.4|177455.5|177365.5|177466.3|177376.3|177444.7|177354.7|145
1724858100000|2024-08-28 15:15:00|178022.4|177932.4|178029.3|177939.3|178050.4|177960.4|177985.6|177895.6|417
1724776200000|2024-08-27 16:30:00|177455.4|177365.4|177454.1|177364.1|177471.9|177381.9|177443.7|177353.7|211
1724776500000|2024-08-27 16:35:00|177447.1|177357.1|177448.3|177358.3|177457.7|177367.7|177435|177345|125
1724858400000|2024-08-28 15:20:00|178032|177942|177963.3|177873.3|178073.5|177983.5|177954.7|177864.7|448
1724776800000|2024-08-27 16:40:00|177452.5|177362.5|177522.7|177432.7|177528.6|177438.6|177452.5|177362.5|168
1724858700000|2024-08-28 15:25:00|177961.9|177871.9|178043.6|177953.6|178087.7|177997.7|177944.5|177854.5|423
1724777100000|2024-08-27 16:45:00|177531.4|177441.4|177500|177410|177532.7|177442.7|177492.5|177402.5|105
1724777400000|2024-08-27 16:50:00|177500.1|177410.1|177505.1|177415.1|177514.8|177424.8|177494.5|177404.5|141
1724859000000|2024-08-28 15:30:00|178039.9|177949.9|177988|177898|178051.4|177961.4|177945.7|177855.7|492
1724777700000|2024-08-27 16:55:00|177507.3|177417.3|177514.9|177424.9|177519.3|177429.3|177499.3|177409.3|123
1724778000000|2024-08-27 17:00:00|177511.1|177421.1|177509.2|177419.2|177533.5|177443.5|177502.4|177412.4|263
1724859300000|2024-08-28 15:35:00|177990.8|177900.8|177919.3|177829.3|177990.8|177900.8|177900|177810|433
1724778300000|2024-08-27 17:05:00|177509.8|177419.8|177470.9|177380.9|177525.8|177435.8|177456.9|177366.9|170
1724778600000|2024-08-27 17:10:00|177470.8|177380.8|177376.9|177286.9|177470.8|177380.8|177374.7|177284.7|198
1724778900000|2024-08-27 17:15:00|177375.7|177285.7|177289.9|177199.9|177384.6|177294.6|177283.1|177193.1|227
1724779200000|2024-08-27 17:20:00|177288.3|177198.3|177297.8|177207.8|177300.9|177210.9|177269.6|177179.6|175
1724779500000|2024-08-27 17:25:00|177302.5|177212.5|177285|177195|177302.8|177212.8|177275.1|177185.1|159
1724779800000|2024-08-27 17:30:00|177283.9|177193.9|177322.3|177232.3|177342.4|177252.4|177265.5|177175.5|191
1724859600000|2024-08-28 15:40:00|177920.9|177830.9|178011.4|177921.4|178031.1|177941.1|177911.5|177821.5|324
1724780100000|2024-08-27 17:35:00|177324.1|177234.1|177287.9|177197.9|177336.8|177246.8|177282.7|177192.7|144
1724780400000|2024-08-27 17:40:00|177286.9|177196.9|177293.7|177203.7|177298.8|177208.8|177275.5|177185.5|173
1724859900000|2024-08-28 15:45:00|178011.6|177921.6|178011.2|177921.2|178020.4|177930.4|177931.6|177841.6|429
1724780700000|2024-08-27 17:45:00|177293.8|177203.8|177291.1|177201.1|177298.1|177208.1|177270.3|177180.3|108
1724781000000|2024-08-27 17:50:00|177288.8|177198.8|177227|177137|177309.8|177219.8|177210.3|177120.3|132
1724860200000|2024-08-28 15:50:00|178011.5|177921.5|178079.6|177989.6|178094.4|178004.4|177997.3|177907.3|388
1724781300000|2024-08-27 17:55:00|177224.5|177134.5|177185.7|177095.7|177227.6|177137.6|177157.2|177067.2|201
1724860500000|2024-08-28 15:55:00|178078.6|177988.6|178057.7|177967.7|178090.5|178000.5|178037.9|177947.9|260
1724781600000|2024-08-27 18:00:00|177187.8|177097.8|177235.3|177145.3|177235.9|177145.9|177159.4|177069.4|213
1724781900000|2024-08-27 18:05:00|177235.1|177145.1|177176.1|177086.1|177235.1|177145.1|177128.8|177038.8|217
1724860800000|2024-08-28 16:00:00|178050.5|177960.5|178158|178068|178219.1|178129.1|178049.5|177959.5|480
1724782200000|2024-08-27 18:10:00|177172.8|177082.8|177172.5|177082.5|177179.7|177089.7|177151.2|177061.2|143
1724782500000|2024-08-27 18:15:00|177161.8|177071.8|177177.9|177087.9|177180.4|177090.4|177128.2|177038.2|200
1724861100000|2024-08-28 16:05:00|178160.4|178070.4|178162.7|178072.7|178190.1|178100.1|178145.4|178055.4|301
1724782800000|2024-08-27 18:20:00|177176.9|177086.9|177111.2|177021.2|177176.9|177086.9|177101.7|177011.7|190
1724783100000|2024-08-27 18:25:00|177111.7|177021.7|177172.4|177082.4|177203.3|177113.3|177111.7|177021.7|226
1724861400000|2024-08-28 16:10:00|178164.7|178074.7|178232.2|178142.2|178247.5|178157.5|178158|178068|262
1724783400000|2024-08-27 18:30:00|177172.7|177082.7|177174.9|177084.9|177184.6|177094.6|177169.5|177079.5|156
1724783700000|2024-08-27 18:35:00|177174.2|177084.2|177195.6|177105.6|177206.6|177116.6|177142.3|177052.3|170
1724861700000|2024-08-28 16:15:00|178233|178143|178339.3|178249.3|178398.4|178308.4|178229.3|178139.3|509
1724784000000|2024-08-27 18:40:00|177194.6|177104.6|177126.6|177036.6|177196.3|177106.3|177115.6|177025.6|177
1724784300000|2024-08-27 18:45:00|177130.1|177040.1|177122.1|177032.1|177140.3|177050.3|177108.2|177018.2|150
1724862000000|2024-08-28 16:20:00|178339.6|178249.6|178305.4|178215.4|178389.6|178299.6|178296.5|178206.5|417
1724784600000|2024-08-27 18:50:00|177122.2|177032.2|177121.5|177031.5|177139.2|177049.2|177116.8|177026.8|139
1724862300000|2024-08-28 16:25:00|178308.9|178218.9|178331.9|178241.9|178331.9|178241.9|178191.8|178101.8|370
1724784900000|2024-08-27 18:55:00|177124.1|177034.1|177008.5|176918.5|177124.3|177034.3|177003|176913|297
1724785200000|2024-08-27 19:00:00|177009.8|176919.8|177132.2|177042.2|177134.6|177044.6|177009.8|176919.8|204
1724862600000|2024-08-28 16:30:00|178342|178252|178246|178156|178342|178252|178230.3|178140.3|431
1724785500000|2024-08-27 19:05:00|177130.6|177040.6|177127.1|177037.1|177142.9|177052.9|177110.1|177020.1|159
1724785800000|2024-08-27 19:10:00|177128.2|177038.2|177146.6|177056.6|177185.4|177095.4|177128.2|177038.2|179
1724862900000|2024-08-28 16:35:00|178247.3|178157.3|178291|178161|178293.9|178183.7|178215.5|178125.5|266
1724786100000|2024-08-27 19:15:00|177149.7|177059.7|177202.3|177112.3|177216.6|177126.6|177148|177058|131
1724786400000|2024-08-27 19:20:00|177201.9|177111.9|177206.7|177116.7|177220.8|177130.8|177198.1|177108.1|123
1724863200000|2024-08-28 16:40:00|178290.8|178160.8|178278.2|178188.2|178443.1|178313.1|178265|178146.6|394
1724786700000|2024-08-27 19:25:00|177203.8|177113.8|177173.9|177083.9|177209.8|177119.8|177136.8|177046.8|176
1724863500000|2024-08-28 16:45:00|178278.7|178188.7|178239.5|178149.5|178311.6|178218|178234.3|178131.8|337
1724787000000|2024-08-27 19:30:00|177178.4|177088.4|177177.5|177087.5|177193.2|177103.2|177172.5|177082.5|104
1724787300000|2024-08-27 19:35:00|177177.4|177087.4|177165.8|177075.8|177185.1|177095.1|177164.2|177074.2|119
1724863800000|2024-08-28 16:50:00|178239.4|178149.4|178260.7|178170.7|178270.8|178180.8|178227|178137|282
1724787600000|2024-08-27 19:40:00|177165.7|177075.7|177161.7|177071.7|177176.9|177086.9|177152.9|177062.9|89
1724787900000|2024-08-27 19:45:00|177161.8|177071.8|177025.9|176935.9|177162.8|177072.8|177019.1|176929.1|183
1724864100000|2024-08-28 16:55:00|178258.4|178168.4|178292.6|178202.6|178305.3|178215.3|178257.7|178167.7|221
1724788200000|2024-08-27 19:50:00|177026|176936|177034.7|176944.7|177034.7|176944.7|177005.4|176915.4|143
1724788500000|2024-08-27 19:55:00|177034.4|176944.4|176999.1|176909.1|177041.7|176951.7|176963.6|176873.6|160
1724864400000|2024-08-28 17:00:00|178295|178205|178336.9|178246.9|178355.7|178265.7|178289.1|178199.1|370
1724788800000|2024-08-27 20:00:00|177003.4|176913.4|177020.3|176930.3|177022.7|176932.7|176999.6|176909.6|73
1724789100000|2024-08-27 20:05:00|177019.8|176929.8|177230.1|177100.1|177237.3|177118.8|177017.3|176927.3|94
1724864700000|2024-08-28 17:05:00|178335.7|178245.7|178335.4|178245.4|178378|178288|178314|178224|307
1724789400000|2024-08-27 20:10:00|177229.8|177099.8|177255.6|177125.6|177257.7|177127.7|177168.6|177058.7|68
1724865000000|2024-08-28 17:10:00|178337.8|178247.8|178458.2|178368.2|178480.2|178390.2|178337.8|178247.8|310
1724789700000|2024-08-27 20:15:00|177245.3|177115.3|177240|177110|177256.9|177141.9|177223.5|177093.5|69
1724790000000|2024-08-27 20:20:00|177239.3|177109.3|177253.7|177123.7|177253.8|177123.8|177234.8|177104.8|19
1724865300000|2024-08-28 17:15:00|178454.1|178364.1|178481.3|178391.3|178493.5|178403.5|178447.7|178357.7|342
1724790300000|2024-08-27 20:25:00|177241.2|177111.2|177231.7|177101.7|177253.7|177123.7|177230.4|177100.4|30
1724790600000|2024-08-27 20:30:00|177235.8|177105.8|177250.3|177120.3|177277.5|177147.5|177233.7|177103.7|73
1724865600000|2024-08-28 17:20:00|178481|178391|178486.1|178396.1|178501.9|178411.9|178423.6|178333.6|265
1724790900000|2024-08-27 20:35:00|177246.7|177116.7|177247|177117|177263.6|177133.6|177245.6|177115.6|27
1724791200000|2024-08-27 20:40:00|177246.8|177116.8|177195|177065|177258.6|177128.6|177186.9|177056.9|55
1724865900000|2024-08-28 17:25:00|178485.7|178395.7|178519.8|178429.8|178531.2|178441.2|178478.9|178388.9|315
1724791500000|2024-08-27 20:45:00|177196.2|177066.2|177238.3|177036|177238.3|177082.7|177190.2|177036|24
1724866200000|2024-08-28 17:30:00|178519.4|178429.4|178482.9|178392.9|178519.9|178429.9|178481.1|178391.1|269
1724791800000|2024-08-27 20:50:00|177247.3|177031.1|177187.3|177057.3|177247.3|177070.3|177187.3|177018.5|243
1724792100000|2024-08-27 20:55:00|177224.9|177021|177351.8|177009.8|177351.8|177074.3|177189.4|176915.5|148
1724866500000|2024-08-28 17:35:00|178486.9|178396.9|178505.1|178415.1|178510.4|178420.4|178467.5|178377.5|172
1724792400000|2024-08-27 21:00:00|177339|176997|177378.3|177036.3|177378.3|177036.3|177317.8|176975.8|6
1724793000000|2024-08-27 21:10:00|177501.4|177159.4|177457.7|177115.7|177506.6|177164.6|177441.2|177099.2|26
1724866800000|2024-08-28 17:40:00|178504.2|178414.2|178499.5|178409.5|178524|178434|178494.1|178404.1|149
1724793300000|2024-08-27 21:15:00|177458.8|177116.8|177465.6|177123.6|177465.8|177123.8|177458.8|177116.8|3
1724793600000|2024-08-27 21:20:00|177460.3|177118.3|177472.8|177130.8|177503.3|177161.3|177430.6|177088.6|20
1724867100000|2024-08-28 17:45:00|178499.2|178409.2|178508.3|178418.3|178514|178424|178484|178394|148
1724794200000|2024-08-27 21:30:00|177458.5|177116.5|177384.1|177042.1|177458.5|177116.5|177366.7|177024.7|79
1724867400000|2024-08-28 17:50:00|178508.1|178418.1|178509.8|178419.8|178518.5|178428.5|178506.8|178416.8|175
1724794500000|2024-08-27 21:35:00|177383.9|177041.9|177460.6|177118.6|177496.7|177154.7|177383.9|177041.9|120
1724794800000|2024-08-27 21:40:00|177418.3|177076.3|177430.3|177088.3|177478.2|177136.2|177384.9|177042.9|131
1724867700000|2024-08-28 17:55:00|178509.6|178419.6|178509.9|178419.9|178515.2|178425.2|178484.9|178394.9|244
1724795100000|2024-08-27 21:45:00|177427.8|177085.8|177438.8|177096.8|177532.5|177190.5|177382.8|177040.8|114
1724795400000|2024-08-27 21:50:00|177435.1|177093.1|177372.4|177030.4|177444|177102|177372.4|177030.4|8
1724796600000|2024-08-27 22:10:00|177389.8|177047.8|177389.8|177047.8|177389.8|177047.8|177345.2|177003.2|4
1724868000000|2024-08-28 18:00:00|178512.1|178422.1|178458.3|178368.3|178575.9|178485.9|178451.7|178361.7|202
1724796900000|2024-08-27 22:15:00|177394.2|177052.2|177395.6|177053.6|177395.8|177053.8|177345.4|177003.4|7
1724797200000|2024-08-27 22:20:00|177345.4|177003.4|177389.8|177047.8|177397.7|177055.7|177344.9|177002.9|18
1724868300000|2024-08-28 18:05:00|178453.8|178363.8|178380.8|178290.8|178458|178368|178375.9|178285.9|210
1724797500000|2024-08-27 22:25:00|177395.1|177053.1|177393.1|177051.1|177395.7|177053.7|177345.1|177003.1|12
1724797800000|2024-08-27 22:30:00|177392.4|177050.4|177345.2|177003.2|177399.5|177057.5|177345.2|177003.2|8
1724868600000|2024-08-28 18:10:00|178384|178294|178429.8|178339.8|178454.2|178364.2|178370.4|178280.4|190
1724798100000|2024-08-27 22:35:00|177345.1|177003.1|177345.2|177003.2|177399.3|177057.3|177345.1|177003.1|12
1724798400000|2024-08-27 22:40:00|177399.8|177057.8|177345.2|177003.2|177399.8|177057.8|177345.2|177003.2|47
1724868900000|2024-08-28 18:15:00|178427.6|178337.6|178409.3|178319.3|178447.8|178357.8|178404.4|178314.4|142
1724798700000|2024-08-27 22:45:00|177389.8|177047.8|177437.1|177095.1|177481.6|177139.6|177346.3|177004.3|30
1724799000000|2024-08-27 22:50:00|177437.5|177095.5|177442.7|177100.7|177444.7|177102.7|177389.8|177047.8|25
1724869200000|2024-08-28 18:20:00|178409.2|178319.2|178405.7|178315.7|178415.3|178325.3|178398.3|178308.3|125
1724799300000|2024-08-27 22:55:00|177443.9|177101.9|177389.8|177047.8|177444.7|177102.7|177345.3|177003.3|30
1724869500000|2024-08-28 18:25:00|178406.2|178316.2|178454.9|178364.9|178455.5|178365.5|178404.9|178314.9|135
1724799600000|2024-08-27 23:00:00|177439.3|177097.3|177522.1|177180.1|177563.8|177221.8|177387.3|177045.3|47
1724799900000|2024-08-27 23:05:00|177520.6|177178.6|177393.4|177192.3|177520.6|177244.7|177344|177104.2|138
1724869800000|2024-08-28 18:30:00|178454.1|178364.1|178481.8|178391.8|178484.7|178394.7|178450.3|178360.3|120
1724800200000|2024-08-27 23:10:00|177359.3|177229.3|177323.4|177193.4|177457|177275.6|177313.3|177135.1|196
1724800500000|2024-08-27 23:15:00|177323.7|177193.7|177332|177202|177379|177235.5|177315.4|177168.5|68
1724870100000|2024-08-28 18:35:00|178478.7|178388.7|178480.2|178390.2|178496.6|178406.6|178462|178372|125
1724800800000|2024-08-27 23:20:00|177332.1|177202.1|177344.5|177214.5|177352.9|177222.9|177330.8|177200.8|74
1724801100000|2024-08-27 23:25:00|177341|177211|177351.7|177221.7|177356.5|177226.5|177336.8|177206.8|76
1724870400000|2024-08-28 18:40:00|178482|178392|178511.7|178421.7|178511.7|178421.7|178472|178382|109
1724801400000|2024-08-27 23:30:00|177342.7|177212.7|177323.6|177193.6|177352.8|177222.8|177321.6|177191.6|74
1724870700000|2024-08-28 18:45:00|178512.1|178422.1|178538.6|178448.6|178552.8|178462.8|178512.1|178422.1|164
1724801700000|2024-08-27 23:35:00|177326.3|177196.3|177320.4|177190.4|177335.4|177203.6|177297.2|177133|45
1724802000000|2024-08-27 23:40:00|177321.5|177191.5|177318.2|177188.2|177322.6|177192.6|177315|177185|44
1724871000000|2024-08-28 18:50:00|178538.4|178448.4|178361.1|178271.1|178547.4|178457.4|178343.3|178253.3|216
1724802300000|2024-08-27 23:45:00|177323.4|177193.4|177307.6|177177.6|177345.1|177195.6|177307.6|177118|61
1724802600000|2024-08-27 23:50:00|177307.7|177177.7|177305.6|177175.6|177311.6|177181.6|177302.1|177172.1|61
1724871300000|2024-08-28 18:55:00|178361.2|178271.2|178415.7|178325.7|178492.8|178402.8|178343.2|178253.2|515
1724802900000|2024-08-27 23:55:00|177306|177176|177283.3|177153.3|177312|177182|177275.1|177145.1|41
1724803200000|2024-08-28 00:00:00|177282.1|177152.1|177282.1|177152.1|177292.7|177162.7|177272.4|177142.4|50
1724871600000|2024-08-28 19:00:00|178409.1|178319.1|178412.5|178322.5|178423.6|178333.6|178381.7|178291.7|400
1724803500000|2024-08-28 00:05:00|177283|177153|177229.4|177099.4|177283|177153|177227.3|177097.3|73
1724871900000|2024-08-28 19:05:00|178411.6|178321.6|178456.2|178366.2|178478.3|178388.3|178410.6|178320.6|220
1724803800000|2024-08-28 00:10:00|177230.7|177100.7|177239.9|177109.9|177251.5|177121.5|177227.5|177097.5|85
1724804100000|2024-08-28 00:15:00|177242.1|177112.1|177235.6|177105.6|177282.2|177152.2|177224.5|177075.8|143
1724872200000|2024-08-28 19:10:00|178457.2|178367.2|178474.7|178384.7|178495.1|178405.1|178456.2|178366.2|176
1724804400000|2024-08-28 00:20:00|177235.7|177105.7|177230.7|177100.7|177264.6|177134.6|177216.8|177086.8|118
1724804700000|2024-08-28 00:25:00|177217.6|177087.6|177224.3|177094.3|177233.8|177103.8|177211.3|177081.3|32
1724872500000|2024-08-28 19:15:00|178473.7|178383.7|178430.7|178340.7|178473.7|178383.7|178416.9|178326.9|127
1724805000000|2024-08-28 00:30:00|177223.8|177093.8|177227.4|177097.4|177232.4|177102.4|177212|177082|77
1724805300000|2024-08-28 00:35:00|177221.1|177091.1|177227.9|177097.9|177236.2|177106.2|177215.7|177085.7|49
1724872800000|2024-08-28 19:20:00|178427.2|178337.2|178416|178326|178466.2|178376.2|178395|178305|191
1724805600000|2024-08-28 00:40:00|177228.4|177098.4|177208.6|177078.6|177232.9|177102.9|177207.4|177077.4|50
1724873100000|2024-08-28 19:25:00|178415.8|178325.8|178376.8|178286.8|178420.6|178330.6|178376|178286|187
1724805900000|2024-08-28 00:45:00|177217|177087|177209.8|177079.8|177225.8|177095.8|177207.8|177077.8|65
1724806200000|2024-08-28 00:50:00|177210|177080|177239.2|177109.2|177239.2|177109.2|177209.5|177079.5|35
1724873400000|2024-08-28 19:30:00|178375.4|178285.4|178318.2|178228.2|178391|178301|178314.6|178224.6|231
1724806500000|2024-08-28 00:55:00|177242.9|177112.9|177236.8|177106.8|177242.9|177112.9|177215.1|177085.1|20
1724873700000|2024-08-28 19:35:00|178318.8|178228.8|178377|178287|178384|178294|178317.2|178227.2|194
1724806800000|2024-08-28 01:00:00|177238.2|177108.2|177237.3|177107.3|177241.5|177111.5|177217.1|177087.1|22
1724807100000|2024-08-28 01:05:00|177236.6|177106.6|177223.8|177093.8|177247.3|177117.3|177223.8|177093.8|43
1724874000000|2024-08-28 19:40:00|178379.2|178289.2|178344.2|178254.2|178379.9|178289.9|178338.8|178248.8|118
1724807400000|2024-08-28 01:10:00|177239.3|177109.3|177221|177091|177253.6|177123.6|177221|177091|19
1724807700000|2024-08-28 01:15:00|177223.7|177093.7|177242.5|177112.5|177248.7|177118.7|177221.9|177091.9|28
1724874300000|2024-08-28 19:45:00|178344|178254|178370.2|178280.2|178370.2|178280.2|178322.3|178232.3|115
1724808000000|2024-08-28 01:20:00|177247.1|177117.1|177256.9|177126.9|177292.2|177130.9|177238.9|177084.1|40
1724808300000|2024-08-28 01:25:00|177262.1|177132.1|177280|177150|177292.1|177162.1|177247.9|177117.9|53
1724874600000|2024-08-28 19:50:00|178370.1|178280.1|178335.1|178245.1|178370.1|178280.1|178329.6|178239.6|128
1724808600000|2024-08-28 01:30:00|177278.8|177148.8|177197.7|177067.7|177356.6|177153.5|177184.6|177032.6|276
1724874900000|2024-08-28 19:55:00|178334.3|178244.3|178398.4|178268.4|178398.4|178275.3|178315.9|178225.9|172
1724808900000|2024-08-28 01:35:00|177197.1|177067.1|177218.7|177088.7|177238.3|177099.4|177186.6|177046.9|392
1724809200000|2024-08-28 01:40:00|177218.1|177088.1|177175.5|177045.5|177222.4|177092.4|177148.3|177018.3|399
1724875200000|2024-08-28 20:00:00|178398.8|178268.8|178402.4|178272.4|178420.4|178290.4|178383|178253|80
1724809500000|2024-08-28 01:45:00|177177.2|177047.2|177200.1|177070.1|177200.7|177070.7|177166.2|177036.2|259
1724809800000|2024-08-28 01:50:00|177201.8|177071.8|177360.9|177230.9|177364.6|177234.6|177198.1|177068.1|112
1724875500000|2024-08-28 20:05:00|178408.6|178278.6|178330.7|178200.7|178408.6|178278.6|178307.8|178177.8|64
1724810100000|2024-08-28 01:55:00|177362.9|177232.9|177349|177219|177379.3|177249.3|177339|177209|79
1724810400000|2024-08-28 02:00:00|177351.7|177221.7|177353.8|177223.8|177360.7|177230.7|177343.8|177213.8|46
1724875800000|2024-08-28 20:10:00|178331.6|178201.6|178326.4|178196.4|178335.2|178205.2|178319.3|178189.3|29
1724810700000|2024-08-28 02:05:00|177358.2|177228.2|177349.2|177219.2|177363.5|177233.5|177345.3|177215.3|33
1724876100000|2024-08-28 20:15:00|178327.7|178197.7|178362.4|178232.4|178369.5|178239.5|178319.8|178189.8|32
1724811000000|2024-08-28 02:10:00|177354.6|177224.6|177283.2|177153.2|177354.6|177224.6|177276.6|177146.6|136
1724811300000|2024-08-28 02:15:00|177283|177153|177287.1|177157.1|177293.3|177163.3|177281.9|177151.9|40
1724876400000|2024-08-28 20:20:00|178366.1|178236.1|178423.6|178293.6|178470.8|178340.8|178366.1|178236.1|241
1724811600000|2024-08-28 02:20:00|177284.6|177154.6|177336.5|177206.5|177341.5|177211.5|177284.6|177154.6|50
1724811900000|2024-08-28 02:25:00|177335.3|177205.3|177351.2|177221.2|177361.2|177231.2|177331.8|177201.8|32
1724876700000|2024-08-28 20:25:00|178426.1|178296.1|178422.1|178332.1|178457.2|178336.6|178384.9|178281.9|162
1724812200000|2024-08-28 02:30:00|177352.4|177222.4|177351.2|177221.2|177362.8|177232.8|177342.6|177212.6|26
1724812500000|2024-08-28 02:35:00|177362.6|177232.6|177335.1|177205.1|177362.6|177232.6|177331.5|177201.5|33
1724877000000|2024-08-28 20:30:00|178435|178305|178471.6|178341.6|178484.6|178354.6|178418.2|178288.2|84
1724812800000|2024-08-28 02:40:00|177335.9|177205.9|177345.1|177215.1|177356.7|177226.7|177311|177181|92
1724877300000|2024-08-28 20:35:00|178472|178342|178473.4|178343.4|178484.9|178354.9|178467.8|178337.8|45
1724813100000|2024-08-28 02:45:00|177345.5|177215.5|177346.7|177216.7|177355.8|177225.8|177345.5|177215.5|29
1724813400000|2024-08-28 02:50:00|177346.1|177216.1|177353.8|177223.8|177358.8|177228.8|177346.1|177216.1|23
1724877600000|2024-08-28 20:40:00|178476.2|178346.2|178454|178234.4|178492.3|178352.1|178395.4|178053.4|305
1724813700000|2024-08-28 02:55:00|177351.3|177221.3|177351.5|177221.5|177365|177235|177349.6|177219.6|39
1724814000000|2024-08-28 03:00:00|177351.3|177221.3|177352|177222|177363.6|177233.6|177351.2|177221.2|29
1724877900000|2024-08-28 20:45:00|178453.3|178231.1|178480.3|178204.9|178503.3|178291.4|178409.2|178067.2|435
1724814300000|2024-08-28 03:05:00|177355.4|177225.4|177359.4|177229.4|177368.8|177238.8|177352.3|177222.3|31
1724878200000|2024-08-28 20:50:00|178503.7|178205.9|178441.4|178156|178503.7|178224.8|178269.1|177927.1|458
1724814600000|2024-08-28 03:10:00|177358.6|177228.6|177384.1|177254.1|177392.5|177262.5|177353|177223|45
1724814900000|2024-08-28 03:15:00|177384|177254|177625.5|177495.5|177643.9|177513.9|177371|177241|58
1724878500000|2024-08-28 20:55:00|178441.5|178170|178509.1|178167.1|178511.9|178216.9|178385.5|178043.5|557
1724815200000|2024-08-28 03:20:00|177629.6|177499.6|177622.6|177492.6|177629.6|177499.6|177610.9|177480.9|25
1724815500000|2024-08-28 03:25:00|177622.5|177492.5|177606.3|177476.3|177622.6|177492.6|177602|177472|104
1724878800000|2024-08-28 21:00:00|178519.5|178177.5|178294.3|177952.3|178519.5|178177.5|178292.4|177950.4|23
1724815800000|2024-08-28 03:30:00|177605.9|177475.9|177594.2|177464.2|177609|177479|177570.9|177440.9|187
1724816100000|2024-08-28 03:35:00|177593.5|177463.5|177611.7|177481.7|177624.5|177494.5|177590|177460|165
1724879100000|2024-08-28 21:05:00|178230.4|177888.4|178251.2|177909.2|178312.9|177970.9|178227.3|177885.3|35
1724816400000|2024-08-28 03:40:00|177610.6|177480.6|177585.3|177455.3|177611.7|177481.7|177574.9|177444.9|345
1724816700000|2024-08-28 03:45:00|177584.9|177454.9|177511|177381|177587|177457|177504.7|177374.7|284
1724879400000|2024-08-28 21:10:00|178251.6|177909.6|178337.6|177995.6|178338|177996|178251.6|177909.6|125
1724817000000|2024-08-28 03:50:00|177510.9|177380.9|177492.9|177362.9|177511|177381|177465.3|177335.3|162
1724817300000|2024-08-28 03:55:00|177492.3|177362.3|177482.1|177352.1|177495|177365|177469.3|177339.3|110
1724879700000|2024-08-28 21:15:00|178337.7|177995.7|178453.5|178111.5|178489.1|178147.1|178328.7|177986.7|123
1724817600000|2024-08-28 04:00:00|177482.2|177352.2|177502.8|177372.8|177532.5|177402.5|177482.2|177352.2|200
1724880000000|2024-08-28 21:20:00|178453.9|178111.9|178473|178131|178473.1|178131.1|178434|178092|90
1724817900000|2024-08-28 04:05:00|177503.1|177373.1|177513|177383|177525.4|177395.4|177502|177372|240
1724818200000|2024-08-28 04:10:00|177519.6|177389.6|177522.9|177392.9|177526.9|177396.9|177512|177382|86
1724880300000|2024-08-28 21:25:00|178473.2|178131.2|178478.3|178136.3|178483.9|178141.9|178473.2|178131.2|69
1724818500000|2024-08-28 04:15:00|177526.5|177396.5|177524.1|177394.1|177526.5|177396.5|177516.3|177386.3|22
1724818800000|2024-08-28 04:20:00|177524.2|177394.2|177518|177388|177526.6|177396.6|177505.4|177375.4|80
1724880600000|2024-08-28 21:30:00|178368.6|178026.6|178349.8|178007.8|178368.6|178026.6|178342.2|178000.2|119
1724819100000|2024-08-28 04:25:00|177518.8|177388.8|177537.2|177407.2|177550|177420|177517.9|177387.9|114
1724880900000|2024-08-28 21:35:00|178349.9|178007.9|178346.5|178004.5|178350|178008|178345.2|178003.2|22
1724819400000|2024-08-28 04:30:00|177529.3|177399.3|177535.7|177405.7|177556.3|177426.3|177529.3|177399.3|47
1724819700000|2024-08-28 04:35:00|177545.1|177415.1|177543|177413|177553.4|177423.4|177536|177406|39
1724881200000|2024-08-28 21:40:00|178346.6|178004.6|178353.8|178011.8|178355.5|178013.5|178298.2|177956.2|66
1724820000000|2024-08-28 04:40:00|177544.1|177414.1|177542|177412|177554.2|177424.2|177535.2|177405.2|50
1724820300000|2024-08-28 04:45:00|177537|177407|177541.9|177411.9|177554.1|177424.1|177535.3|177405.3|18
1724881500000|2024-08-28 21:45:00|178354|178012|178374|178032|178374|178032|178354|178012|62
1724820600000|2024-08-28 04:50:00|177538.2|177408.2|177544|177414|177559.5|177429.5|177528.5|177398.5|47
1724881800000|2024-08-28 21:50:00|178374.2|178032.2|178378.5|178036.5|178383|178041|178342.4|178000.4|63
1724820900000|2024-08-28 04:55:00|177544.1|177414.1|177532.5|177402.5|177557.2|177427.2|177532.4|177402.4|72
1724821200000|2024-08-28 05:00:00|177532.8|177402.8|177546.1|177416.1|177567.5|177437.5|177497.5|177382.2|46
1724882100000|2024-08-28 21:55:00|178378.6|178036.6|178403.1|178061.1|178441.7|178099.7|178378.5|178036.5|77
1724821500000|2024-08-28 05:05:00|177545.9|177415.9|177670.8|177540.8|177685|177555|177539.3|177409.3|153
1724821800000|2024-08-28 05:10:00|177672|177542|177634.7|177504.7|177674.1|177544.1|177631.5|177501.5|97
1724882400000|2024-08-28 22:00:00|178347.2|178005.2|178254.5|177912.5|178421.6|178079.6|178254.5|177912.5|43
1724822100000|2024-08-28 05:15:00|177635.2|177505.2|177694.2|177564.2|177789.8|177691.9|177615.8|177504|169
1724822400000|2024-08-28 05:20:00|177704.2|177574.2|177771|177641|177784.4|177654.4|177671.8|177557.3|557
1724882700000|2024-08-28 22:05:00|178192.9|177850.9|178184.2|177842.2|178214.2|177872.2|178166.7|177824.7|60
1724822700000|2024-08-28 05:25:00|177771.9|177641.9|177792.4|177662.4|177796.1|177666.1|177720.4|177614.5|277
1724883000000|2024-08-28 22:10:00|178192.7|177850.7|178141.2|177799.2|178266.4|177924.4|178134.2|177792.2|266
1724823000000|2024-08-28 05:30:00|177790.7|177660.7|177872.8|177742.8|177892.3|177762.3|177756.4|177626.4|665
1724823300000|2024-08-28 05:35:00|177865.4|177735.4|177855.6|177725.6|177889.2|177759.2|177836.4|177706.4|647
1724883300000|2024-08-28 22:15:00|178141.3|177799.3|178184.6|177842.6|178206.3|177864.3|178109.7|177767.7|87
1724823600000|2024-08-28 05:40:00|177853.1|177723.1|177872.8|177742.8|177928.6|177798.6|177853.1|177723.1|371
1724823900000|2024-08-28 05:45:00|177874|177744|177941.6|177811.6|177952.9|177822.9|177857.9|177727.9|440
1724824200000|2024-08-28 05:50:00|177940.9|177810.9|177964|177834|177972.3|177842.3|177908.5|177778.5|293
1724824500000|2024-08-28 05:55:00|177966.3|177836.3|177937|177847|178058.5|177928.5|177917.8|177794.2|539
1724824800000|2024-08-28 06:00:00|177946.8|177856.8|177824.7|177734.7|177948.5|177858.5|177731.4|177641.4|406
1724825100000|2024-08-28 06:05:00|177826|177736|177717.2|177627.2|177833.5|177743.5|177714.5|177624.5|346
1724825400000|2024-08-28 06:10:00|177722.1|177632.1|177758.7|177668.7|177803.3|177713.3|177628.7|177538.7|333
1724825700000|2024-08-28 06:15:00|177755.3|177665.3|177802.6|177712.6|177974|177884|177754.7|177664.7|252
1724826000000|2024-08-28 06:20:00|177798.2|177708.2|177768.2|177638.2|177831.8|177741.8|177748.8|177637|258
1724826300000|2024-08-28 06:25:00|177770.1|177640.1|177625.7|177495.7|177787|177667.2|177622|177495.7|369
1724826600000|2024-08-28 06:30:00|177624.2|177494.2|177713.2|177623.2|177717.8|177627.8|177616.9|177491.3|322
1724826900000|2024-08-28 06:35:00|177716|177626|177796.6|177706.6|177797.1|177707.1|177622.4|177532.4|315
1724827200000|2024-08-28 06:40:00|177794.8|177704.8|177764.6|177674.6|177820.7|177730.7|177746.1|177656.1|341
1724827500000|2024-08-28 06:45:00|177766.2|177676.2|177808.1|177718.1|177877.1|177787.1|177763.5|177673.5|333
1724827800000|2024-08-28 06:50:00|177808|177718|177820.1|177730.1|177852.9|177762.9|177691.9|177601.9|349
1724828100000|2024-08-28 06:55:00|177820.9|177730.9|177790.4|177700.4|177824.5|177734.5|177709.9|177619.9|382
1724828400000|2024-08-28 07:00:00|177787.5|177697.5|177687.8|177597.8|177869.3|177779.3|177685.3|177595.3|475
1724828700000|2024-08-28 07:05:00|177690.3|177600.3|177618.6|177528.6|177732.2|177642.2|177569.9|177479.9|391
1724829000000|2024-08-28 07:10:00|177619.2|177529.2|177752|177662|177799.5|177709.5|177607.1|177517.1|373
1724829300000|2024-08-28 07:15:00|177751.9|177661.9|177837|177747|177859.9|177769.9|177743.6|177653.6|349
1724829600000|2024-08-28 07:20:00|177837.2|177747.2|177897.9|177807.9|177900.6|177810.6|177684.1|177594.1|365
1724829900000|2024-08-28 07:25:00|177895.1|177805.1|177949.4|177859.4|177991.9|177901.9|177890.6|177800.6|327
1724830200000|2024-08-28 07:30:00|177948.7|177858.7|177879.4|177789.4|177953.1|177863.1|177834.7|177744.7|422
1724830500000|2024-08-28 07:35:00|177879.3|177789.3|177988|177898|178008.2|177918.2|177874.4|177784.4|349
1724830800000|2024-08-28 07:40:00|177988.8|177898.8|177923.3|177833.3|178035.6|177945.6|177914.7|177824.7|376
1724883600000|2024-08-28 22:20:00|178184.7|177842.7|178172.3|177830.3|178191.7|177849.7|178159.2|177817.2|41
1724831100000|2024-08-28 07:45:00|177925|177835|178056.2|177966.2|178056.2|177966.2|177878.7|177788.7|347
1724831400000|2024-08-28 07:50:00|178056.6|177966.6|177966.6|177876.6|178080.5|177990.5|177954.6|177864.6|356
1724831700000|2024-08-28 07:55:00|177966.8|177876.8|177995|177905|178022.2|177932.2|177888.7|177798.7|367
1724883900000|2024-08-28 22:25:00|178172.5|177830.5|178188.1|177846.1|178212.9|177870.9|178172.5|177830.5|36
1724832000000|2024-08-28 08:00:00|177996.6|177906.6|177921|177831|178072.9|177982.9|177917.9|177827.9|372
1724832300000|2024-08-28 08:05:00|177920.1|177830.1|177890.8|177800.8|177924.7|177834.7|177879.7|177789.7|223
1724884200000|2024-08-28 22:30:00|178211.8|177869.8|178252.2|177910.2|178252.2|177910.2|178144.6|177802.6|48
1724832600000|2024-08-28 08:10:00|177888.2|177798.2|177670.1|177580.1|177893|177803|177668.6|177578.6|278
1724832900000|2024-08-28 08:15:00|177670.3|177580.3|177619.4|177529.4|177675.7|177585.7|177518.6|177428.6|346
1724833200000|2024-08-28 08:20:00|177638.3|177548.3|177683.6|177593.6|177702.6|177612.6|177608.2|177518.2|345
1724833500000|2024-08-28 08:25:00|177684.8|177594.8|177761.8|177671.8|177766.9|177676.9|177667.3|177577.3|422
1724884500000|2024-08-28 22:35:00|178184.8|177842.8|178201.3|177859.3|178271.2|177929.2|178158.9|177816.9|46
1724833800000|2024-08-28 08:30:00|177758.8|177668.8|177874.2|177784.2|177878.1|177788.1|177724.1|177634.1|370
1724884800000|2024-08-28 22:40:00|178201.5|177859.5|178303.9|177961.9|178404.5|178062.5|178198.1|177856.1|41
1724834100000|2024-08-28 08:35:00|177873.8|177783.8|177830.7|177740.7|177889.1|177799.1|177818.8|177728.8|257
1724834400000|2024-08-28 08:40:00|177829.3|177739.3|177840.3|177750.3|177867.9|177777.9|177772.2|177682.2|186
1724885100000|2024-08-28 22:45:00|178304.2|177962.2|178387.1|178045.1|178387.1|178045.1|178304.2|177962.2|30
1724834700000|2024-08-28 08:45:00|177839.3|177749.3|177728|177638|177854.2|177764.2|177726.6|177636.6|300
1724835000000|2024-08-28 08:50:00|177728.2|177638.2|177724.7|177634.7|177771.7|177681.7|177716.7|177626.7|186
1724885400000|2024-08-28 22:50:00|178405.7|178063.7|178388.1|178046.1|178406.1|178064.1|178310.3|177968.3|27
1724835300000|2024-08-28 08:55:00|177727.6|177637.6|177586.4|177496.4|177750|177660|177586.4|177496.4|257
1724835600000|2024-08-28 09:00:00|177591.7|177501.7|177551.2|177461.2|177591.7|177501.7|177546.2|177456.2|373
1724885700000|2024-08-28 22:55:00|178312.2|177970.2|178315.1|177973.1|178389|178047|178312.2|177970.2|21
1724835900000|2024-08-28 09:05:00|177551.4|177461.4|177399|177309|177567.7|177477.7|177362.7|177272.7|269
1724836200000|2024-08-28 09:10:00|177397|177307|177541.1|177451.1|177562.2|177472.2|177302.9|177212.9|396
1724886000000|2024-08-28 23:00:00|178389|178047|178400.2|178167.4|178451|178224.2|178324|178021.2|102
1724836500000|2024-08-28 09:15:00|177539.8|177449.8|177407.8|177317.8|177599.3|177509.3|177398.1|177308.1|422
1724836800000|2024-08-28 09:20:00|177400.1|177310.1|177525.7|177435.7|177535.2|177445.2|177370.5|177280.5|347
1724886300000|2024-08-28 23:05:00|178399.4|178146|178344.7|178214.7|178412.7|178248.1|178331.6|178146|134
1724837100000|2024-08-28 09:25:00|177527|177437|177509.5|177419.5|177529.3|177439.3|177380|177290|390
1724837400000|2024-08-28 09:30:00|177508|177418|177511.6|177421.6|177589.1|177499.1|177506.1|177416.1|414
1724886600000|2024-08-28 23:10:00|178345|178215|178390.1|178188|178390.3|178227.3|178323.2|178170|93
1724837700000|2024-08-28 09:35:00|177517.6|177427.6|177564.1|177474.1|177577.1|177487.1|177484|177394|303
1724838000000|2024-08-28 09:40:00|177563.9|177473.9|177650|177560|177657.4|177567.4|177563.9|177473.9|312
1724886900000|2024-08-28 23:15:00|178390.3|178214.9|178360.3|178230.3|178398.8|178240.8|178329.6|178184.8|99
1724838300000|2024-08-28 09:45:00|177649.7|177559.7|177641.9|177551.9|177675.1|177585.1|177587.7|177497.7|322
1724838600000|2024-08-28 09:50:00|177641.4|177551.4|177649|177559|177678.3|177588.3|177627|177537|284
1724887200000|2024-08-28 23:20:00|178351.1|178221.1|178369.8|178239.8|178371.7|178241.7|178349.5|178219.5|69
1724838900000|2024-08-28 09:55:00|177645.2|177555.2|177662.4|177572.4|177674.4|177584.4|177531.2|177441.2|332
1724839200000|2024-08-28 10:00:00|177665.4|177575.4|177690.4|177600.4|177696.2|177606.2|177613.2|177523.2|297
1724887500000|2024-08-28 23:25:00|178369.3|178239.3|178377.8|178247.8|178415.2|178250.8|178355.8|178209.4|88
1724839500000|2024-08-28 10:05:00|177689.8|177599.8|177704.7|177614.7|177714.7|177624.7|177631.7|177541.7|287
1724887800000|2024-08-28 23:30:00|178379|178249|178422.7|178292.7|178430.1|178300.1|178362.1|178232.1|142
1724839800000|2024-08-28 10:10:00|177703.9|177613.9|177777.2|177687.2|177796.8|177706.8|177702.3|177612.3|419
1724840100000|2024-08-28 10:15:00|177777.4|177687.4|177778.2|177688.2|177801.2|177711.2|177757.8|177667.8|317
1724888100000|2024-08-28 23:35:00|178424.5|178294.5|178419.1|178289.1|178424.9|178294.9|178413|178283|43
1724840400000|2024-08-28 10:20:00|177778.1|177688.1|177749.4|177659.4|177796.5|177706.5|177744.4|177654.4|216
1724840700000|2024-08-28 10:25:00|177751.9|177661.9|177673.5|177583.5|177771.2|177681.2|177645.9|177555.9|233
1724888400000|2024-08-28 23:40:00|178418.8|178288.8|178406.9|178276.9|178418.8|178288.8|178402.2|178272.2|54
1724841000000|2024-08-28 10:30:00|177672|177582|177658.5|177568.5|177714.7|177624.7|177658.5|177568.5|261
1724841300000|2024-08-28 10:35:00|177659.7|177569.7|177695.8|177605.8|177751.7|177661.7|177658.4|177568.4|329
1724841600000|2024-08-28 10:40:00|177698.1|177608.1|177696|177606|177711.2|177621.2|177638.1|177548.1|279
1724888700000|2024-08-28 23:45:00|178403.8|178273.8|178407.7|178277.7|178410.8|178280.8|178400.2|178270.2|23
1724841900000|2024-08-28 10:45:00|177695.6|177605.6|177769.8|177679.8|177811.1|177721.1|177677.3|177587.3|379
1724842200000|2024-08-28 10:50:00|177769.6|177679.6|177787.5|177697.5|177816.2|177726.2|177730|177640|265
1724889000000|2024-08-28 23:50:00|178410.9|178280.9|178423.8|178293.8|178426.7|178296.7|178407.7|178277.7|70
1724842500000|2024-08-28 10:55:00|177787|177697|177701.4|177611.4|177796.8|177706.8|177697.1|177607.1|249
1724842800000|2024-08-28 11:00:00|177699.4|177609.4|177678.9|177588.9|177703.6|177613.6|177660.9|177570.9|190
1724889300000|2024-08-28 23:55:00|178423.9|178293.9|178425.6|178295.6|178427.3|178297.3|178422.8|178292.8|35
1724843100000|2024-08-28 11:05:00|177676.2|177586.2|177727.1|177637.1|177732.3|177642.3|177633.9|177543.9|255
1724843400000|2024-08-28 11:10:00|177725.7|177635.7|177727.4|177637.4|177758|177668|177670.7|177580.7|333
1724889600000|2024-08-29 00:00:00|178422.7|178292.7|178413.9|178283.9|178429.4|178299.4|178369.5|178239.5|87
1724843700000|2024-08-28 11:15:00|177729.2|177639.2|177715|177625|177742.9|177652.9|177703.1|177613.1|206
1724844000000|2024-08-28 11:20:00|177715.1|177625.1|177805.7|177715.7|177807.2|177717.2|177715.1|177625.1|234
1724889900000|2024-08-29 00:05:00|178413.3|178283.3|178412.3|178282.3|178417.3|178287.3|178404.9|178274.9|81
1724844300000|2024-08-28 11:25:00|177805.8|177715.8|177940.8|177850.8|177950.6|177860.6|177797.6|177707.6|233
1724890200000|2024-08-29 00:10:00|178410.3|178280.3|178318.4|178188.4|178415.3|178285.3|178314|178184|134
1724844600000|2024-08-28 11:30:00|177942.5|177852.5|177926.1|177836.1|177950.3|177860.3|177915.1|177825.1|210
1724844900000|2024-08-28 11:35:00|177926.2|177836.2|177840.3|177750.3|177933.9|177843.9|177830.8|177740.8|224
1724890500000|2024-08-29 00:15:00|178319.5|178189.5|178314.7|178184.7|178333.7|178203.7|178303.4|178173.4|148
1724845200000|2024-08-28 11:40:00|177841.7|177751.7|177789.1|177699.1|177841.7|177751.7|177776.2|177686.2|169
1724845500000|2024-08-28 11:45:00|177791.7|177701.7|177749.4|177659.4|177821.5|177731.5|177747.9|177657.9|209
1724890800000|2024-08-29 00:20:00|178317.4|178187.4|178325.3|178195.3|178333.5|178203.5|178305.3|178175.3|159
1724845800000|2024-08-28 11:50:00|177752.5|177662.5|177839|177749|177869|177779|177721.9|177631.9|237
1724846100000|2024-08-28 11:55:00|177838.4|177748.4|177849.8|177759.8|177889.1|177799.1|177838.4|177748.4|269
1724891100000|2024-08-29 00:25:00|178325.1|178195.1|178324.1|178194.1|178334.5|178204.5|178310.8|178180.8|98
1724846400000|2024-08-28 12:00:00|177848.6|177758.6|177842.1|177752.1|177855|177765|177818.2|177728.2|316
1724846700000|2024-08-28 12:05:00|177843.5|177753.5|178003.8|177913.8|178014.5|177924.5|177820.2|177730.2|288
1724891400000|2024-08-29 00:30:00|178323.8|178193.8|178319.4|178189.4|178324.5|178194.5|178294.2|178164.2|108
1724847000000|2024-08-28 12:10:00|178003.6|177913.6|177974.2|177884.2|178128.2|178038.2|177955.5|177865.5|416
1724891700000|2024-08-29 00:35:00|178313.8|178183.8|178332.4|178202.4|178337.7|178207.7|178312.2|178182.2|148
1724847300000|2024-08-28 12:15:00|177978.2|177888.2|178024.4|177934.4|178027.2|177937.2|177977.1|177887.1|382
1724847600000|2024-08-28 12:20:00|178025.1|177935.1|177880.7|177790.7|178025.1|177935.1|177865.9|177775.9|254
1724892000000|2024-08-29 00:40:00|178329.7|178199.7|178166.1|178036.1|178330.4|178200.4|178164.8|178034.8|257
1724847900000|2024-08-28 12:25:00|177881.9|177791.9|177938.4|177848.4|178014.7|177924.7|177835|177745|418
1724848200000|2024-08-28 12:30:00|177939.6|177849.6|178034.5|177944.5|178092.4|178002.4|177939.6|177849.6|460
1724892300000|2024-08-29 00:45:00|178164.6|178034.6|178186.9|178056.9|178192|178062|178161.7|178031.7|493
1724848500000|2024-08-28 12:35:00|178035.9|177945.9|178040.7|177950.7|178048.6|177958.6|177969.8|177879.8|385
1724848800000|2024-08-28 12:40:00|178040.5|177950.5|178025.8|177935.8|178042.1|177952.1|177953.9|177863.9|435
1724849100000|2024-08-28 12:45:00|178029.8|177939.8|177951.2|177861.2|178029.8|177939.8|177946.9|177856.9|349
1724849400000|2024-08-28 12:50:00|177951.6|177861.6|177921.2|177831.2|177952.4|177862.4|177866.7|177776.7|259
1724892600000|2024-08-29 00:50:00|178179.4|178049.4|178247.5|178117.5|178249.8|178119.8|178176.6|178046.6|76
1724849700000|2024-08-28 12:55:00|177922.7|177832.7|177901.8|177811.8|178005.3|177915.3|177876.9|177786.9|352
1724850000000|2024-08-28 13:00:00|177901|177811|177759.3|177669.3|177901.5|177811.5|177728.8|177638.8|386
1724892900000|2024-08-29 00:55:00|178246.2|178116.2|178188.5|178058.5|178246.2|178116.2|178186|178056|148
1724850300000|2024-08-28 13:05:00|177759.1|177669.1|177730.5|177640.5|177831.1|177741.1|177703.6|177613.6|381
1724850600000|2024-08-28 13:10:00|177732.5|177642.5|177801.7|177711.7|177829.5|177739.5|177660|177570|455
1724893200000|2024-08-29 01:00:00|178188.2|178058.2|178183.9|178053.9|178193.4|178063.4|178158.7|178028.7|283
1724850900000|2024-08-28 13:15:00|177801.4|177711.4|177821|177731|177834.4|177744.4|177754|177664|462
1724851200000|2024-08-28 13:20:00|177818.6|177728.6|177876.4|177786.4|177902.5|177812.5|177769.2|177679.2|420
1724893500000|2024-08-29 01:05:00|178182.4|178052.4|178119.2|177989.2|178191.8|178061.8|178115.6|177985.6|247
1724851500000|2024-08-28 13:25:00|177879|177789|177803.3|177713.3|177889.3|177799.3|177792.4|177702.4|516
1724851800000|2024-08-28 13:30:00|177800.9|177710.9|177952.8|177862.8|177984.3|177894.3|177795.5|177705.5|498
1724893800000|2024-08-29 01:10:00|178119.6|177989.6|178079.7|177949.7|178135.4|178005.4|178028.3|177898.3|219
1724852100000|2024-08-28 13:35:00|177952.6|177862.6|177884.4|177794.4|177959|177869|177848.6|177758.6|451
1724852400000|2024-08-28 13:40:00|177886.2|177796.2|177927.5|177837.5|177947.4|177857.4|177865.9|177775.9|441
1724894100000|2024-08-29 01:15:00|178079.8|177949.8|178098.7|177968.7|178102|177972|178064.7|177934.7|136
1724852700000|2024-08-28 13:45:00|177927.7|177837.7|177887.4|177797.4|177963.2|177873.2|177877.7|177787.7|374
1724894400000|2024-08-29 01:20:00|178095.1|177965.1|178118.5|177988.5|178125.2|177995.2|178081.4|177951.4|55
1724853000000|2024-08-28 13:50:00|177887.5|177797.5|177949.3|177859.3|177956.1|177866.1|177782.9|177692.9|480
1724853300000|2024-08-28 13:55:00|177948.8|177858.8|178011.9|177921.9|178040|177950|177930.1|177840.1|500
1724894700000|2024-08-29 01:25:00|178116.7|177986.7|178121.4|177991.4|178123|177993|178089.3|177959.3|139
1724853600000|2024-08-28 14:00:00|178010.9|177920.9|177864|177774|178020.4|177930.4|177814.4|177724.4|569
1724853900000|2024-08-28 14:05:00|177862.8|177772.8|177732|177642|177866.4|177776.4|177689.8|177599.8|477
1724895000000|2024-08-29 01:30:00|178121|177991|178129|177999|178145.3|178015.3|178091.6|177961.6|237
1724854200000|2024-08-28 14:10:00|177729.6|177639.6|177785.8|177695.8|177832.9|177742.9|177677|177587|456
1724854500000|2024-08-28 14:15:00|177790.1|177700.1|177815|177725|177921.6|177831.6|177783.6|177693.6|563
1724895300000|2024-08-29 01:35:00|178126.5|177996.5|178127.4|177997.4|178140.7|178010.7|178114.5|177984.5|124
1724854800000|2024-08-28 14:20:00|177815.2|177725.2|177792.9|177702.9|177869.2|177779.2|177754.9|177664.9|533
1724895600000|2024-08-29 01:40:00|178126.1|177996.1|178127.5|177997.5|178131.5|178001.5|178119.5|177989.5|157
1724855100000|2024-08-28 14:25:00|177792.8|177702.8|177872.7|177782.7|177920|177830|177772.1|177682.1|449
1724855400000|2024-08-28 14:30:00|177876.9|177786.9|177787.6|177697.6|177925.5|177835.5|177786.4|177696.4|435
1724895900000|2024-08-29 01:45:00|178129.8|177999.8|178124.5|177994.5|178137.1|178007.1|178117.4|177987.4|212
1724855700000|2024-08-28 14:35:00|177790.8|177700.8|177704.1|177614.1|177794.2|177704.2|177696.1|177606.1|437
1724856000000|2024-08-28 14:40:00|177703.8|177613.8|178406.2|178316.2|178437.1|178347.1|177623.5|177533.5|677
1724896200000|2024-08-29 01:50:00|178124.4|177994.4|178131.6|178001.6|178144|178014|178123.4|177993.4|113
1724856300000|2024-08-28 14:45:00|178403.7|178313.7|178190.2|178100.2|178558|178468|178171.5|178067.1|577
1724856600000|2024-08-28 14:50:00|178188.3|178098.3|178270|178180|178270|178180|177936.7|177846.7|573
1724896500000|2024-08-29 01:55:00|178146.4|178016.4|178147.5|178017.5|178158.1|178028.1|178122.8|177992.8|118
1724856900000|2024-08-28 14:55:00|178270.6|178180.6|178069.6|177979.6|178281.6|178191.6|178069.6|177979.6|409
1724857200000|2024-08-28 15:00:00|178070.6|177980.6|178123.3|178033.3|178139.5|178049.5|178049|177959|513
1724896800000|2024-08-29 02:00:00|178145.8|178015.8|178214.8|178084.8|178225.2|178095.2|178138.8|178008.8|89
1724857500000|2024-08-28 15:05:00|178125|178035|178014.4|177924.4|178127.6|178037.6|178006.5|177916.5|442
1724857800000|2024-08-28 15:10:00|178013.1|177923.1|178024.1|177934.1|178080.5|177990.5|177961.7|177871.7|499
1724897100000|2024-08-29 02:05:00|178222.4|178092.4|178315.1|178185.1|178324.5|178194.5|178214.4|178084.4|120
1724858100000|2024-08-28 15:15:00|178022.4|177932.4|178029.3|177939.3|178050.4|177960.4|177985.6|177895.6|417
1724858400000|2024-08-28 15:20:00|178032|177942|177963.3|177873.3|178073.5|177983.5|177954.7|177864.7|448
1724858700000|2024-08-28 15:25:00|177961.9|177871.9|178043.6|177953.6|178087.7|177997.7|177944.5|177854.5|423
1724859000000|2024-08-28 15:30:00|178039.9|177949.9|177988|177898|178051.4|177961.4|177945.7|177855.7|492
1724859300000|2024-08-28 15:35:00|177990.8|177900.8|177919.3|177829.3|177990.8|177900.8|177900|177810|433
1724859600000|2024-08-28 15:40:00|177920.9|177830.9|178011.4|177921.4|178031.1|177941.1|177911.5|177821.5|324
1724859900000|2024-08-28 15:45:00|178011.6|177921.6|178011.2|177921.2|178020.4|177930.4|177931.6|177841.6|429
1724860200000|2024-08-28 15:50:00|178011.5|177921.5|178079.6|177989.6|178094.4|178004.4|177997.3|177907.3|388
1724897400000|2024-08-29 02:10:00|178312.8|178182.8|178294.4|178164.4|178315.8|178185.8|178285.8|178155.8|105
1724860500000|2024-08-28 15:55:00|178078.6|177988.6|178057.7|177967.7|178090.5|178000.5|178037.9|177947.9|260
1724860800000|2024-08-28 16:00:00|178050.5|177960.5|178158|178068|178219.1|178129.1|178049.5|177959.5|480
1724897700000|2024-08-29 02:15:00|178295.2|178165.2|178299|178169|178307.2|178177.2|178288.1|178158.1|47
1724861100000|2024-08-28 16:05:00|178160.4|178070.4|178162.7|178072.7|178190.1|178100.1|178145.4|178055.4|301
1724861400000|2024-08-28 16:10:00|178164.7|178074.7|178232.2|178142.2|178247.5|178157.5|178158|178068|262
1724898000000|2024-08-29 02:20:00|178300.8|178170.8|178280.3|178150.3|178300.8|178170.8|178277.9|178147.9|35
1724861700000|2024-08-28 16:15:00|178233|178143|178339.3|178249.3|178398.4|178308.4|178229.3|178139.3|509
1724862000000|2024-08-28 16:20:00|178339.6|178249.6|178305.4|178215.4|178389.6|178299.6|178296.5|178206.5|417
1724898300000|2024-08-29 02:25:00|178284.1|178154.1|178282.1|178152.1|178290.4|178160.4|178278.9|178148.9|35
1724862300000|2024-08-28 16:25:00|178308.9|178218.9|178331.9|178241.9|178331.9|178241.9|178191.8|178101.8|370
1724898600000|2024-08-29 02:30:00|178279.4|178149.4|178275.6|178145.6|178288|178158|178273|178143|50
1724862600000|2024-08-28 16:30:00|178342|178252|178246|178156|178342|178252|178230.3|178140.3|431
1724862900000|2024-08-28 16:35:00|178247.3|178157.3|178291|178161|178293.9|178183.7|178215.5|178125.5|266
1724898900000|2024-08-29 02:35:00|178273.4|178143.4|178282.9|178152.9|178301|178171|178273.4|178143.4|69
1724863200000|2024-08-28 16:40:00|178290.8|178160.8|178278.2|178188.2|178443.1|178313.1|178265|178146.6|394
1724863500000|2024-08-28 16:45:00|178278.7|178188.7|178239.5|178149.5|178311.6|178218|178234.3|178131.8|337
1724899200000|2024-08-29 02:40:00|178283.3|178153.3|178291.5|178161.5|178291.9|178161.9|178281.7|178151.7|47
1724863800000|2024-08-28 16:50:00|178239.4|178149.4|178260.7|178170.7|178270.8|178180.8|178227|178137|282
1724864100000|2024-08-28 16:55:00|178258.4|178168.4|178292.6|178202.6|178305.3|178215.3|178257.7|178167.7|221
1724899500000|2024-08-29 02:45:00|178291.4|178161.4|178277|178147|178292.2|178162.2|178275.8|178145.8|61
1724864400000|2024-08-28 17:00:00|178295|178205|178336.9|178246.9|178355.7|178265.7|178289.1|178199.1|370
1724899800000|2024-08-29 02:50:00|178277.1|178147.1|178276.4|178146.4|178285.3|178155.3|178275.4|178145.4|68
1724864700000|2024-08-28 17:05:00|178335.7|178245.7|178335.4|178245.4|178378|178288|178314|178224|307
1724865000000|2024-08-28 17:10:00|178337.8|178247.8|178458.2|178368.2|178480.2|178390.2|178337.8|178247.8|310
1724900100000|2024-08-29 02:55:00|178276.5|178146.5|178276.2|178146.2|178281.7|178151.7|178268.5|178138.5|75
1724865300000|2024-08-28 17:15:00|178454.1|178364.1|178481.3|178391.3|178493.5|178403.5|178447.7|178357.7|342
1724865600000|2024-08-28 17:20:00|178481|178391|178486.1|178396.1|178501.9|178411.9|178423.6|178333.6|265
1724900400000|2024-08-29 03:00:00|178276.6|178146.6|178272|178142|178278.7|178148.7|178265.2|178135.2|48
1724865900000|2024-08-28 17:25:00|178485.7|178395.7|178519.8|178429.8|178531.2|178441.2|178478.9|178388.9|315
1724866200000|2024-08-28 17:30:00|178519.4|178429.4|178482.9|178392.9|178519.9|178429.9|178481.1|178391.1|269
1724900700000|2024-08-29 03:05:00|178272.8|178142.8|178197.4|178067.4|178276|178146|178195.1|178065.1|44
1724866500000|2024-08-28 17:35:00|178486.9|178396.9|178505.1|178415.1|178510.4|178420.4|178467.5|178377.5|172
1724866800000|2024-08-28 17:40:00|178504.2|178414.2|178499.5|178409.5|178524|178434|178494.1|178404.1|149
1724901000000|2024-08-29 03:10:00|178193|178063|178203.2|178073.2|178211.8|178081.8|178192.4|178062.4|35
1724867100000|2024-08-28 17:45:00|178499.2|178409.2|178508.3|178418.3|178514|178424|178484|178394|148
1724901300000|2024-08-29 03:15:00|178203.3|178073.3|178208.5|178078.5|178235.9|178105.9|178203.3|178073.3|26
1724867400000|2024-08-28 17:50:00|178508.1|178418.1|178509.8|178419.8|178518.5|178428.5|178506.8|178416.8|175
1724867700000|2024-08-28 17:55:00|178509.6|178419.6|178509.9|178419.9|178515.2|178425.2|178484.9|178394.9|244
1724901600000|2024-08-29 03:20:00|178216.3|178086.3|178205.5|178075.5|178233|178103|178193.7|178063.7|32
1724868000000|2024-08-28 18:00:00|178512.1|178422.1|178458.3|178368.3|178575.9|178485.9|178451.7|178361.7|202
1724868300000|2024-08-28 18:05:00|178453.8|178363.8|178380.8|178290.8|178458|178368|178375.9|178285.9|210
1724901900000|2024-08-29 03:25:00|178205.4|178075.4|178241.3|178111.3|178263.2|178133.2|178195|178065|67
1724868600000|2024-08-28 18:10:00|178384|178294|178429.8|178339.8|178454.2|178364.2|178370.4|178280.4|190
1724902200000|2024-08-29 03:30:00|178252.2|178122.2|178207.9|178077.9|178252.2|178122.2|178193.2|178063.2|93
1724868900000|2024-08-28 18:15:00|178427.6|178337.6|178409.3|178319.3|178447.8|178357.8|178404.4|178314.4|142
1724869200000|2024-08-28 18:20:00|178409.2|178319.2|178405.7|178315.7|178415.3|178325.3|178398.3|178308.3|125
1724902500000|2024-08-29 03:35:00|178207.8|178077.8|178204|178074|178232.5|178102.5|178183.1|178053.1|68
1724869500000|2024-08-28 18:25:00|178406.2|178316.2|178454.9|178364.9|178455.5|178365.5|178404.9|178314.9|135
1724869800000|2024-08-28 18:30:00|178454.1|178364.1|178481.8|178391.8|178484.7|178394.7|178450.3|178360.3|120
1724902800000|2024-08-29 03:40:00|178210|178080|178208.9|178078.9|178225.3|178095.3|178202.8|178072.8|72
1724870100000|2024-08-28 18:35:00|178478.7|178388.7|178480.2|178390.2|178496.6|178406.6|178462|178372|125
1724870400000|2024-08-28 18:40:00|178482|178392|178511.7|178421.7|178511.7|178421.7|178472|178382|109
1724903100000|2024-08-29 03:45:00|178209|178079|178213.7|178083.7|178227|178097|178204.1|178074.1|53
1724870700000|2024-08-28 18:45:00|178512.1|178422.1|178538.6|178448.6|178552.8|178462.8|178512.1|178422.1|164
1724903400000|2024-08-29 03:50:00|178213.3|178083.3|178266.9|178136.9|178282.8|178152.8|178213.3|178083.3|42
1724871000000|2024-08-28 18:50:00|178538.4|178448.4|178361.1|178271.1|178547.4|178457.4|178343.3|178253.3|216
1724871300000|2024-08-28 18:55:00|178361.2|178271.2|178415.7|178325.7|178492.8|178402.8|178343.2|178253.2|515
1724903700000|2024-08-29 03:55:00|178267|178137|178118.9|177988.9|178273.1|178143.1|178110.3|177980.3|110
1724871600000|2024-08-28 19:00:00|178409.1|178319.1|178412.5|178322.5|178423.6|178333.6|178381.7|178291.7|400
1724871900000|2024-08-28 19:05:00|178411.6|178321.6|178456.2|178366.2|178478.3|178388.3|178410.6|178320.6|220
1724904000000|2024-08-29 04:00:00|178119.8|177989.8|178117.4|177987.4|178122.7|177992.7|178107.9|177977.9|52
1724872200000|2024-08-28 19:10:00|178457.2|178367.2|178474.7|178384.7|178495.1|178405.1|178456.2|178366.2|176
1724872500000|2024-08-28 19:15:00|178473.7|178383.7|178430.7|178340.7|178473.7|178383.7|178416.9|178326.9|127
1724904300000|2024-08-29 04:05:00|178118.1|177988.1|178109.8|177979.8|178118.5|177988.5|178101.5|177971.5|72
1724872800000|2024-08-28 19:20:00|178427.2|178337.2|178416|178326|178466.2|178376.2|178395|178305|191
1724873100000|2024-08-28 19:25:00|178415.8|178325.8|178376.8|178286.8|178420.6|178330.6|178376|178286|187
1724904600000|2024-08-29 04:10:00|178105.1|177975.1|178112.4|177982.4|178118|177988|178105|177975|47
1724873400000|2024-08-28 19:30:00|178375.4|178285.4|178318.2|178228.2|178391|178301|178314.6|178224.6|231
1724873700000|2024-08-28 19:35:00|178318.8|178228.8|178377|178287|178384|178294|178317.2|178227.2|194
1724904900000|2024-08-29 04:15:00|178109.9|177979.9|178108.7|177978.7|178113.9|177983.9|178105.7|177975.7|42
1724874000000|2024-08-28 19:40:00|178379.2|178289.2|178344.2|178254.2|178379.9|178289.9|178338.8|178248.8|118
1724905200000|2024-08-29 04:20:00|178115.9|177985.9|178111.9|177981.9|178116.7|177986.7|178105.4|177975.4|38
1724874300000|2024-08-28 19:45:00|178344|178254|178370.2|178280.2|178370.2|178280.2|178322.3|178232.3|115
1724874600000|2024-08-28 19:50:00|178370.1|178280.1|178335.1|178245.1|178370.1|178280.1|178329.6|178239.6|128
1724905500000|2024-08-29 04:25:00|178116.5|177986.5|178099.2|177969.2|178119.9|177989.9|178097.7|177967.7|53
1724874900000|2024-08-28 19:55:00|178334.3|178244.3|178398.4|178268.4|178398.4|178275.3|178315.9|178225.9|172
1724875200000|2024-08-28 20:00:00|178398.8|178268.8|178402.4|178272.4|178420.4|178290.4|178383|178253|80
1724905800000|2024-08-29 04:30:00|178107.7|177977.7|178117.9|177987.9|178124.7|177994.7|178097.3|177967.3|40
1724875500000|2024-08-28 20:05:00|178408.6|178278.6|178330.7|178200.7|178408.6|178278.6|178307.8|178177.8|64
1724875800000|2024-08-28 20:10:00|178331.6|178201.6|178326.4|178196.4|178335.2|178205.2|178319.3|178189.3|29
1724906100000|2024-08-29 04:35:00|178115.6|177985.6|178119.4|177989.4|178128.5|177998.5|178115.6|177985.6|55
1724876100000|2024-08-28 20:15:00|178327.7|178197.7|178362.4|178232.4|178369.5|178239.5|178319.8|178189.8|32
1724906400000|2024-08-29 04:40:00|178119.7|177989.7|178121.1|177991.1|178125.8|177995.8|178115.6|177985.6|32
1724876400000|2024-08-28 20:20:00|178366.1|178236.1|178423.6|178293.6|178470.8|178340.8|178366.1|178236.1|241
1724876700000|2024-08-28 20:25:00|178426.1|178296.1|178422.1|178332.1|178457.2|178336.6|178384.9|178281.9|162
1724906700000|2024-08-29 04:45:00|178121.8|177991.8|178125.9|177995.9|178132.8|178002.8|178119.9|177989.9|43
1724877000000|2024-08-28 20:30:00|178435|178305|178471.6|178341.6|178484.6|178354.6|178418.2|178288.2|84
1724877300000|2024-08-28 20:35:00|178472|178342|178473.4|178343.4|178484.9|178354.9|178467.8|178337.8|45
1724907000000|2024-08-29 04:50:00|178126|177996|178122.1|177992.1|178126|177996|178121.3|177991.3|32
1724877600000|2024-08-28 20:40:00|178476.2|178346.2|178454|178234.4|178492.3|178352.1|178395.4|178053.4|305
1724907300000|2024-08-29 04:55:00|178123.4|177993.4|178120.3|177990.3|178125.9|177995.9|178118.6|177988.6|30
1724877900000|2024-08-28 20:45:00|178453.3|178231.1|178480.3|178204.9|178503.3|178291.4|178409.2|178067.2|435
1724878200000|2024-08-28 20:50:00|178503.7|178205.9|178441.4|178156|178503.7|178224.8|178269.1|177927.1|458
1724907600000|2024-08-29 05:00:00|178099.4|178009.4|178092.3|178002.3|178116.3|178026.3|178087.1|177997.1|50
1724878500000|2024-08-28 20:55:00|178441.5|178170|178509.1|178167.1|178511.9|178216.9|178385.5|178043.5|557
1724878800000|2024-08-28 21:00:00|178519.5|178177.5|178294.3|177952.3|178519.5|178177.5|178292.4|177950.4|23
1724907900000|2024-08-29 05:05:00|178096.3|178006.3|178100.6|178010.6|178111.7|178021.7|178091.7|177963.3|41
1724879100000|2024-08-28 21:05:00|178230.4|177888.4|178251.2|177909.2|178312.9|177970.9|178227.3|177885.3|35
1724879400000|2024-08-28 21:10:00|178251.6|177909.6|178337.6|177995.6|178338|177996|178251.6|177909.6|125
1724908200000|2024-08-29 05:10:00|178101|178011|178107.2|178017.2|178122.1|178017.2|178092.4|177990.4|39
1724879700000|2024-08-28 21:15:00|178337.7|177995.7|178453.5|178111.5|178489.1|178147.1|178328.7|177986.7|123
1724880000000|2024-08-28 21:20:00|178453.9|178111.9|178473|178131|178473.1|178131.1|178434|178092|90
1724908500000|2024-08-29 05:15:00|178101.8|178011.8|178116.6|177986.6|178124.7|178034.7|178091|177980|89
1724880300000|2024-08-28 21:25:00|178473.2|178131.2|178478.3|178136.3|178483.9|178141.9|178473.2|178131.2|69
1724908800000|2024-08-29 05:20:00|178120.4|177990.4|178057.6|177927.6|178150.2|178029.1|178021.4|177891.4|174
1724880600000|2024-08-28 21:30:00|178368.6|178026.6|178349.8|178007.8|178368.6|178026.6|178342.2|178000.2|119
1724880900000|2024-08-28 21:35:00|178349.9|178007.9|178346.5|178004.5|178350|178008|178345.2|178003.2|22
1724909100000|2024-08-29 05:25:00|178056.1|177926.1|178059.3|177969.3|178087.4|177969.3|178021.4|177891.4|230
1724881200000|2024-08-28 21:40:00|178346.6|178004.6|178353.8|178011.8|178355.5|178013.5|178298.2|177956.2|66
1724881500000|2024-08-28 21:45:00|178354|178012|178374|178032|178374|178032|178354|178012|62
1724909400000|2024-08-29 05:30:00|178057.6|177967.6|178102.2|177972.2|178111.3|177981.3|178048.1|177941.5|212
1724881800000|2024-08-28 21:50:00|178374.2|178032.2|178378.5|178036.5|178383|178041|178342.4|178000.4|63
1724882100000|2024-08-28 21:55:00|178378.6|178036.6|178403.1|178061.1|178441.7|178099.7|178378.5|178036.5|77
1724909700000|2024-08-29 05:35:00|178104.6|177974.6|178051.4|177961.4|178105.7|177975.7|178042.5|177950.8|117
1724882400000|2024-08-28 22:00:00|178347.2|178005.2|178254.5|177912.5|178421.6|178079.6|178254.5|177912.5|43
1724910000000|2024-08-29 05:40:00|178051.8|177961.8|178086.9|177956.9|178103.1|177978.3|178037.3|177926.6|184
1724882700000|2024-08-28 22:05:00|178192.9|177850.9|178184.2|177842.2|178214.2|177872.2|178166.7|177824.7|60
1724883000000|2024-08-28 22:10:00|178192.7|177850.7|178141.2|177799.2|178266.4|177924.4|178134.2|177792.2|266
1724910300000|2024-08-29 05:45:00|178086.6|177956.6|178078.1|177948.1|178110.2|177980.2|178075.4|177945.4|273
1724883300000|2024-08-28 22:15:00|178141.3|177799.3|178184.6|177842.6|178206.3|177864.3|178109.7|177767.7|87
1724883600000|2024-08-28 22:20:00|178184.7|177842.7|178172.3|177830.3|178191.7|177849.7|178159.2|177817.2|41
1724910600000|2024-08-29 05:50:00|178075.5|177945.5|177882.7|177752.7|178089|177961.6|177879.7|177749.7|242
1724883900000|2024-08-28 22:25:00|178172.5|177830.5|178188.1|177846.1|178212.9|177870.9|178172.5|177830.5|36
1724884200000|2024-08-28 22:30:00|178211.8|177869.8|178252.2|177910.2|178252.2|177910.2|178144.6|177802.6|48
1724910900000|2024-08-29 05:55:00|177881.9|177751.9|177738.3|177648.3|177907.7|177789.6|177646.4|177522.6|223
1724884500000|2024-08-28 22:35:00|178184.8|177842.8|178201.3|177859.3|178271.2|177929.2|178158.9|177816.9|46
1724884800000|2024-08-28 22:40:00|178201.5|177859.5|178303.9|177961.9|178404.5|178062.5|178198.1|177856.1|41
1724911200000|2024-08-29 06:00:00|177753.2|177663.2|177661.8|177571.8|177814.6|177707.2|177660.4|177570.4|248
1724885100000|2024-08-28 22:45:00|178304.2|177962.2|178387.1|178045.1|178387.1|178045.1|178304.2|177962.2|30
1724885400000|2024-08-28 22:50:00|178405.7|178063.7|178388.1|178046.1|178406.1|178064.1|178310.3|177968.3|27
1724911500000|2024-08-29 06:05:00|177667.5|177577.5|177627.9|177537.9|177678|177588|177523.7|177433.7|216
1724885700000|2024-08-28 22:55:00|178312.2|177970.2|178315.1|177973.1|178389|178047|178312.2|177970.2|21
1724886000000|2024-08-28 23:00:00|178389|178047|178400.2|178167.4|178451|178224.2|178324|178021.2|102
1724911800000|2024-08-29 06:10:00|177628.2|177538.2|177588.5|177498.5|177714.4|177624.4|177569.3|177479.3|313
1724886300000|2024-08-28 23:05:00|178399.4|178146|178344.7|178214.7|178412.7|178248.1|178331.6|178146|134
1724912100000|2024-08-29 06:15:00|177588.7|177498.7|177470.3|177380.3|177612.6|177522.6|177468|177378|267
1724886600000|2024-08-28 23:10:00|178345|178215|178390.1|178188|178390.3|178227.3|178323.2|178170|93
1724886900000|2024-08-28 23:15:00|178390.3|178214.9|178360.3|178230.3|178398.8|178240.8|178329.6|178184.8|99
1724912400000|2024-08-29 06:20:00|177472.7|177382.7|177733.6|177643.6|177824|177734|177465.4|177375.4|226
1724887200000|2024-08-28 23:20:00|178351.1|178221.1|178369.8|178239.8|178371.7|178241.7|178349.5|178219.5|69
1724887500000|2024-08-28 23:25:00|178369.3|178239.3|178377.8|178247.8|178415.2|178250.8|178355.8|178209.4|88
1724912700000|2024-08-29 06:25:00|177733.1|177643.1|177735.7|177645.7|177789.1|177699.1|177573.2|177483.2|352
1724887800000|2024-08-28 23:30:00|178379|178249|178422.7|178292.7|178430.1|178300.1|178362.1|178232.1|142
1724888100000|2024-08-28 23:35:00|178424.5|178294.5|178419.1|178289.1|178424.9|178294.9|178413|178283|43
1724913000000|2024-08-29 06:30:00|177737.4|177647.4|177641.4|177551.4|177738.4|177648.4|177516.2|177426.2|313
1724888400000|2024-08-28 23:40:00|178418.8|178288.8|178406.9|178276.9|178418.8|178288.8|178402.2|178272.2|54
1724913300000|2024-08-29 06:35:00|177642.1|177552.1|177637.2|177547.2|177652.3|177562.3|177529.3|177439.3|254
1724888700000|2024-08-28 23:45:00|178403.8|178273.8|178407.7|178277.7|178410.8|178280.8|178400.2|178270.2|23
1724889000000|2024-08-28 23:50:00|178410.9|178280.9|178423.8|178293.8|178426.7|178296.7|178407.7|178277.7|70
1724913600000|2024-08-29 06:40:00|177636|177546|177644.3|177554.3|177658.5|177568.5|177549|177459|263
1724889300000|2024-08-28 23:55:00|178423.9|178293.9|178425.6|178295.6|178427.3|178297.3|178422.8|178292.8|35
1724889600000|2024-08-29 00:00:00|178422.7|178292.7|178413.9|178283.9|178429.4|178299.4|178369.5|178239.5|87
1724913900000|2024-08-29 06:45:00|177648.4|177558.4|177652.9|177562.9|177688.8|177598.8|177642.5|177552.5|178
1724889900000|2024-08-29 00:05:00|178413.3|178283.3|178412.3|178282.3|178417.3|178287.3|178404.9|178274.9|81
1724914200000|2024-08-29 06:50:00|177652.8|177562.8|177573|177483|177680.7|177590.7|177565.4|177475.4|196
1724890200000|2024-08-29 00:10:00|178410.3|178280.3|178318.4|178188.4|178415.3|178285.3|178314|178184|134
1724890500000|2024-08-29 00:15:00|178319.5|178189.5|178314.7|178184.7|178333.7|178203.7|178303.4|178173.4|148
1724914500000|2024-08-29 06:55:00|177570.9|177480.9|177539.3|177449.3|177576.4|177486.4|177505.6|177415.6|163
1724890800000|2024-08-29 00:20:00|178317.4|178187.4|178325.3|178195.3|178333.5|178203.5|178305.3|178175.3|159
1724891100000|2024-08-29 00:25:00|178325.1|178195.1|178324.1|178194.1|178334.5|178204.5|178310.8|178180.8|98
1724914800000|2024-08-29 07:00:00|177541.9|177451.9|177535.9|177445.9|177573.4|177483.4|177514.7|177424.7|356
1724891400000|2024-08-29 00:30:00|178323.8|178193.8|178319.4|178189.4|178324.5|178194.5|178294.2|178164.2|108
1724891700000|2024-08-29 00:35:00|178313.8|178183.8|178332.4|178202.4|178337.7|178207.7|178312.2|178182.2|148
1724915100000|2024-08-29 07:05:00|177542|177452|177497.8|177407.8|177557.4|177467.4|177480.6|177390.6|290
1724892000000|2024-08-29 00:40:00|178329.7|178199.7|178166.1|178036.1|178330.4|178200.4|178164.8|178034.8|257
1724892300000|2024-08-29 00:45:00|178164.6|178034.6|178186.9|178056.9|178192|178062|178161.7|178031.7|493
1724915400000|2024-08-29 07:10:00|177499.2|177409.2|177594.2|177504.2|177596.1|177506.1|177487.8|177397.8|239
1724892600000|2024-08-29 00:50:00|178179.4|178049.4|178247.5|178117.5|178249.8|178119.8|178176.6|178046.6|76
1724892900000|2024-08-29 00:55:00|178246.2|178116.2|178188.5|178058.5|178246.2|178116.2|178186|178056|148
1724915700000|2024-08-29 07:15:00|177588.9|177498.9|177443.5|177353.5|177605|177515|177385.8|177295.8|286
1724893200000|2024-08-29 01:00:00|178188.2|178058.2|178183.9|178053.9|178193.4|178063.4|178158.7|178028.7|283
1724893500000|2024-08-29 01:05:00|178182.4|178052.4|178119.2|177989.2|178191.8|178061.8|178115.6|177985.6|247
1724916000000|2024-08-29 07:20:00|177442|177352|177435.1|177345.1|177454.7|177364.7|177364.5|177274.5|333
1724893800000|2024-08-29 01:10:00|178119.6|177989.6|178079.7|177949.7|178135.4|178005.4|178028.3|177898.3|219
1724916300000|2024-08-29 07:25:00|177434.8|177344.8|177496|177406|177561.1|177471.1|177431.4|177341.4|251
1724894100000|2024-08-29 01:15:00|178079.8|177949.8|178098.7|177968.7|178102|177972|178064.7|177934.7|136
1724894400000|2024-08-29 01:20:00|178095.1|177965.1|178118.5|177988.5|178125.2|177995.2|178081.4|177951.4|55
1724916600000|2024-08-29 07:30:00|177494.6|177404.6|177400.7|177310.7|177513.9|177423.9|177389.7|177299.7|251
1724894700000|2024-08-29 01:25:00|178116.7|177986.7|178121.4|177991.4|178123|177993|178089.3|177959.3|139
1724895000000|2024-08-29 01:30:00|178121|177991|178129|177999|178145.3|178015.3|178091.6|177961.6|237
1724916900000|2024-08-29 07:35:00|177400.3|177310.3|177251.8|177161.8|177404.8|177314.8|177237.9|177147.9|238
1724895300000|2024-08-29 01:35:00|178126.5|177996.5|178127.4|177997.4|178140.7|178010.7|178114.5|177984.5|124
1724895600000|2024-08-29 01:40:00|178126.1|177996.1|178127.5|177997.5|178131.5|178001.5|178119.5|177989.5|157
1724917200000|2024-08-29 07:40:00|177260.4|177170.4|177321.8|177231.8|177356.6|177266.6|177220.9|177130.9|254
1724895900000|2024-08-29 01:45:00|178129.8|177999.8|178124.5|177994.5|178137.1|178007.1|178117.4|177987.4|212
1724896200000|2024-08-29 01:50:00|178124.4|177994.4|178131.6|178001.6|178144|178014|178123.4|177993.4|113
1724917500000|2024-08-29 07:45:00|177320.5|177230.5|177202.5|177112.5|177320.5|177230.5|177166.3|177076.3|341
1724896500000|2024-08-29 01:55:00|178146.4|178016.4|178147.5|178017.5|178158.1|178028.1|178122.8|177992.8|118
1724917800000|2024-08-29 07:50:00|177201.5|177111.5|177275.4|177185.4|177343.8|177253.8|177194.9|177104.9|263
1724896800000|2024-08-29 02:00:00|178145.8|178015.8|178214.8|178084.8|178225.2|178095.2|178138.8|178008.8|89
1724897100000|2024-08-29 02:05:00|178222.4|178092.4|178315.1|178185.1|178324.5|178194.5|178214.4|178084.4|120
1724918100000|2024-08-29 07:55:00|177276.7|177186.7|177181.2|177091.2|177305.5|177215.5|177167.2|177077.2|207
1724897400000|2024-08-29 02:10:00|178312.8|178182.8|178294.4|178164.4|178315.8|178185.8|178285.8|178155.8|105
1724897700000|2024-08-29 02:15:00|178295.2|178165.2|178299|178169|178307.2|178177.2|178288.1|178158.1|47
1724918400000|2024-08-29 08:00:00|177181.9|177091.9|177417.8|177327.8|177449.2|177359.2|177171.9|177081.9|541
1724898000000|2024-08-29 02:20:00|178300.8|178170.8|178280.3|178150.3|178300.8|178170.8|178277.9|178147.9|35
1724898300000|2024-08-29 02:25:00|178284.1|178154.1|178282.1|178152.1|178290.4|178160.4|178278.9|178148.9|35
1724918700000|2024-08-29 08:05:00|177419.2|177329.2|177304.3|177214.3|177419.5|177329.5|177259.4|177162.5|623
1724898600000|2024-08-29 02:30:00|178279.4|178149.4|178275.6|178145.6|178288|178158|178273|178143|50
1724898900000|2024-08-29 02:35:00|178273.4|178143.4|178282.9|178152.9|178301|178171|178273.4|178143.4|69
1724919000000|2024-08-29 08:10:00|177305.6|177215.6|177365.6|177275.6|177367|177277|177266.6|177176.6|468
1724899200000|2024-08-29 02:40:00|178283.3|178153.3|178291.5|178161.5|178291.9|178161.9|178281.7|178151.7|47
1724899500000|2024-08-29 02:45:00|178291.4|178161.4|178277|178147|178292.2|178162.2|178275.8|178145.8|61
1724919300000|2024-08-29 08:15:00|177360.3|177270.3|177295.1|177205.1|177462.9|177372.9|177295.1|177205.1|452
1724899800000|2024-08-29 02:50:00|178277.1|178147.1|178276.4|178146.4|178285.3|178155.3|178275.4|178145.4|68
1724900100000|2024-08-29 02:55:00|178276.5|178146.5|178276.2|178146.2|178281.7|178151.7|178268.5|178138.5|75
1724919600000|2024-08-29 08:20:00|177295.4|177205.4|177493.5|177403.5|177499.7|177409.7|177295.4|177205.4|409
1724900400000|2024-08-29 03:00:00|178276.6|178146.6|178272|178142|178278.7|178148.7|178265.2|178135.2|48
1724919900000|2024-08-29 08:25:00|177494.6|177404.6|177352.6|177262.6|177494.6|177404.6|177343.8|177253.8|379
1724900700000|2024-08-29 03:05:00|178272.8|178142.8|178197.4|178067.4|178276|178146|178195.1|178065.1|44
1724901000000|2024-08-29 03:10:00|178193|178063|178203.2|178073.2|178211.8|178081.8|178192.4|178062.4|35
1724920200000|2024-08-29 08:30:00|177353.6|177263.6|177290.1|177200.1|177423.6|177333.6|177270.7|177180.7|392
1724901300000|2024-08-29 03:15:00|178203.3|178073.3|178208.5|178078.5|178235.9|178105.9|178203.3|178073.3|26
1724901600000|2024-08-29 03:20:00|178216.3|178086.3|178205.5|178075.5|178233|178103|178193.7|178063.7|32
1724920500000|2024-08-29 08:35:00|177292.5|177202.5|177286.5|177196.5|177327.2|177237.2|177272.9|177182.9|310
1724901900000|2024-08-29 03:25:00|178205.4|178075.4|178241.3|178111.3|178263.2|178133.2|178195|178065|67
1724902200000|2024-08-29 03:30:00|178252.2|178122.2|178207.9|178077.9|178252.2|178122.2|178193.2|178063.2|93
1724920800000|2024-08-29 08:40:00|177286.6|177196.6|177286.8|177196.8|177315.9|177225.9|177254.6|177164.6|271
1724902500000|2024-08-29 03:35:00|178207.8|178077.8|178204|178074|178232.5|178102.5|178183.1|178053.1|68
1724921100000|2024-08-29 08:45:00|177284.4|177194.4|177347.2|177257.2|177369.1|177279.1|177284.4|177194.4|251
1724902800000|2024-08-29 03:40:00|178210|178080|178208.9|178078.9|178225.3|178095.3|178202.8|178072.8|72
1724903100000|2024-08-29 03:45:00|178209|178079|178213.7|178083.7|178227|178097|178204.1|178074.1|53
1724921400000|2024-08-29 08:50:00|177345.6|177255.6|177340.2|177250.2|177349|177259|177305.3|177215.3|230
1724903400000|2024-08-29 03:50:00|178213.3|178083.3|178266.9|178136.9|178282.8|178152.8|178213.3|178083.3|42
1724903700000|2024-08-29 03:55:00|178267|178137|178118.9|177988.9|178273.1|178143.1|178110.3|177980.3|110
1724921700000|2024-08-29 08:55:00|177340.9|177250.9|177364.9|177274.9|177388.6|177298.6|177318|177228|189
1724904000000|2024-08-29 04:00:00|178119.8|177989.8|178117.4|177987.4|178122.7|177992.7|178107.9|177977.9|52
1724904300000|2024-08-29 04:05:00|178118.1|177988.1|178109.8|177979.8|178118.5|177988.5|178101.5|177971.5|72
1724922000000|2024-08-29 09:00:00|177364.2|177274.2|177264|177174|177406.7|177316.7|177243.8|177153.8|196
1724904600000|2024-08-29 04:10:00|178105.1|177975.1|178112.4|177982.4|178118|177988|178105|177975|47
1724922300000|2024-08-29 09:05:00|177269.6|177179.6|177279|177189|177289.5|177199.5|177170.5|177080.5|219
1724904900000|2024-08-29 04:15:00|178109.9|177979.9|178108.7|177978.7|178113.9|177983.9|178105.7|177975.7|42
1724905200000|2024-08-29 04:20:00|178115.9|177985.9|178111.9|177981.9|178116.7|177986.7|178105.4|177975.4|38
1724922600000|2024-08-29 09:10:00|177275.5|177185.5|177070.7|176980.7|177275.5|177185.5|177069|176979|198
1724905500000|2024-08-29 04:25:00|178116.5|177986.5|178099.2|177969.2|178119.9|177989.9|178097.7|177967.7|53
1724905800000|2024-08-29 04:30:00|178107.7|177977.7|178117.9|177987.9|178124.7|177994.7|178097.3|177967.3|40
1724922900000|2024-08-29 09:15:00|177073.4|176983.4|177108.3|177018.3|177158|177068|177067|176977|230
1724906100000|2024-08-29 04:35:00|178115.6|177985.6|178119.4|177989.4|178128.5|177998.5|178115.6|177985.6|55
1724906400000|2024-08-29 04:40:00|178119.7|177989.7|178121.1|177991.1|178125.8|177995.8|178115.6|177985.6|32
1724923200000|2024-08-29 09:20:00|177106.8|177016.8|177069.3|176979.3|177112.1|177022.1|177020.9|176930.9|196
1724906700000|2024-08-29 04:45:00|178121.8|177991.8|178125.9|177995.9|178132.8|178002.8|178119.9|177989.9|43
1724907000000|2024-08-29 04:50:00|178126|177996|178122.1|177992.1|178126|177996|178121.3|177991.3|32
1724923500000|2024-08-29 09:25:00|177066.5|176976.5|177095.7|177005.7|177126.2|177023.8|177007|176917|241
1724907300000|2024-08-29 04:55:00|178123.4|177993.4|178120.3|177990.3|178125.9|177995.9|178118.6|177988.6|30
1724907600000|2024-08-29 05:00:00|178099.4|178009.4|178092.3|178002.3|178116.3|178026.3|178087.1|177997.1|50
1724923800000|2024-08-29 09:30:00|177095|177005|177101.4|177011.4|177157.1|177067.1|177077.1|176987.1|298
1724907900000|2024-08-29 05:05:00|178096.3|178006.3|178100.6|178010.6|178111.7|178021.7|178091.7|177963.3|41
1724924100000|2024-08-29 09:35:00|177104.3|177014.3|177020.7|176930.7|177105.5|177015.5|177000.9|176910.9|242
1724908200000|2024-08-29 05:10:00|178101|178011|178107.2|178017.2|178122.1|178017.2|178092.4|177990.4|39
1724908500000|2024-08-29 05:15:00|178101.8|178011.8|178116.6|177986.6|178124.7|178034.7|178091|177980|89
1724924400000|2024-08-29 09:40:00|177022.9|176932.9|177195.3|177105.3|177244.4|177154.4|177022.9|176932.9|248
1724908800000|2024-08-29 05:20:00|178120.4|177990.4|178057.6|177927.6|178150.2|178029.1|178021.4|177891.4|174
1724909100000|2024-08-29 05:25:00|178056.1|177926.1|178059.3|177969.3|178087.4|177969.3|178021.4|177891.4|230
1724924700000|2024-08-29 09:45:00|177198.9|177108.9|177126|177036|177237.6|177147.6|177052.8|176962.8|238
1724909400000|2024-08-29 05:30:00|178057.6|177967.6|178102.2|177972.2|178111.3|177981.3|178048.1|177941.5|212
1724909700000|2024-08-29 05:35:00|178104.6|177974.6|178051.4|177961.4|178105.7|177975.7|178042.5|177950.8|117
1724925000000|2024-08-29 09:50:00|177127|177037|177115.4|177025.4|177184.8|177094.8|177062.9|176972.9|297
1724910000000|2024-08-29 05:40:00|178051.8|177961.8|178086.9|177956.9|178103.1|177978.3|178037.3|177926.6|184
1724910300000|2024-08-29 05:45:00|178086.6|177956.6|178078.1|177948.1|178110.2|177980.2|178075.4|177945.4|273
1724925300000|2024-08-29 09:55:00|177116.8|177026.8|177116.2|177026.2|177132.3|177042.3|177102.7|177012.7|197
1724910600000|2024-08-29 05:50:00|178075.5|177945.5|177882.7|177752.7|178089|177961.6|177879.7|177749.7|242
1724910900000|2024-08-29 05:55:00|177881.9|177751.9|177738.3|177648.3|177907.7|177789.6|177646.4|177522.6|223
1724925600000|2024-08-29 10:00:00|177104.9|177014.9|177052.6|176962.6|177114.3|177024.3|177031.9|176941.9|214
1724911200000|2024-08-29 06:00:00|177753.2|177663.2|177661.8|177571.8|177814.6|177707.2|177660.4|177570.4|248
1724925900000|2024-08-29 10:05:00|177052.4|176962.4|177028|176938|177124.2|177034.2|177008.7|176918.7|230
1724911500000|2024-08-29 06:05:00|177667.5|177577.5|177627.9|177537.9|177678|177588|177523.7|177433.7|216
1724911800000|2024-08-29 06:10:00|177628.2|177538.2|177588.5|177498.5|177714.4|177624.4|177569.3|177479.3|313
1724926200000|2024-08-29 10:10:00|177028.7|176938.7|176966.3|176876.3|177069.2|176979.2|176941.2|176851.2|284
1724912100000|2024-08-29 06:15:00|177588.7|177498.7|177470.3|177380.3|177612.6|177522.6|177468|177378|267
1724912400000|2024-08-29 06:20:00|177472.7|177382.7|177733.6|177643.6|177824|177734|177465.4|177375.4|226
1724926500000|2024-08-29 10:15:00|176964.3|176874.3|177093.5|177003.5|177100.8|177010.8|176963.1|176873.1|177
1724912700000|2024-08-29 06:25:00|177733.1|177643.1|177735.7|177645.7|177789.1|177699.1|177573.2|177483.2|352
1724913000000|2024-08-29 06:30:00|177737.4|177647.4|177641.4|177551.4|177738.4|177648.4|177516.2|177426.2|313
1724926800000|2024-08-29 10:20:00|177094.8|177004.8|177036.9|176946.9|177111.1|177021.1|177029.7|176939.7|195
1724913300000|2024-08-29 06:35:00|177642.1|177552.1|177637.2|177547.2|177652.3|177562.3|177529.3|177439.3|254
1724913600000|2024-08-29 06:40:00|177636|177546|177644.3|177554.3|177658.5|177568.5|177549|177459|263
1724913900000|2024-08-29 06:45:00|177648.4|177558.4|177652.9|177562.9|177688.8|177598.8|177642.5|177552.5|178
1724914200000|2024-08-29 06:50:00|177652.8|177562.8|177573|177483|177680.7|177590.7|177565.4|177475.4|196
1724914500000|2024-08-29 06:55:00|177570.9|177480.9|177539.3|177449.3|177576.4|177486.4|177505.6|177415.6|163
1724914800000|2024-08-29 07:00:00|177541.9|177451.9|177535.9|177445.9|177573.4|177483.4|177514.7|177424.7|356
1724915100000|2024-08-29 07:05:00|177542|177452|177497.8|177407.8|177557.4|177467.4|177480.6|177390.6|290
1724927100000|2024-08-29 10:25:00|177038.7|176948.7|177132.4|177042.4|177135|177045|177030|176940|149
1724915400000|2024-08-29 07:10:00|177499.2|177409.2|177594.2|177504.2|177596.1|177506.1|177487.8|177397.8|239
1724915700000|2024-08-29 07:15:00|177588.9|177498.9|177443.5|177353.5|177605|177515|177385.8|177295.8|286
1724927400000|2024-08-29 10:30:00|177133.3|177043.3|177029.1|176939.1|177223.8|177133.8|177029.1|176939.1|299
1724916000000|2024-08-29 07:20:00|177442|177352|177435.1|177345.1|177454.7|177364.7|177364.5|177274.5|333
1724916300000|2024-08-29 07:25:00|177434.8|177344.8|177496|177406|177561.1|177471.1|177431.4|177341.4|251
1724927700000|2024-08-29 10:35:00|177030.9|176940.9|177025|176935|177073|176983|177022.9|176932.9|201
1724916600000|2024-08-29 07:30:00|177494.6|177404.6|177400.7|177310.7|177513.9|177423.9|177389.7|177299.7|251
1724928000000|2024-08-29 10:40:00|177022.2|176932.2|177097.6|177007.6|177100.7|177010.7|176958.9|176868.9|119
1724916900000|2024-08-29 07:35:00|177400.3|177310.3|177251.8|177161.8|177404.8|177314.8|177237.9|177147.9|238
1724917200000|2024-08-29 07:40:00|177260.4|177170.4|177321.8|177231.8|177356.6|177266.6|177220.9|177130.9|254
1724928300000|2024-08-29 10:45:00|177103.1|177013.1|177055.8|176965.8|177117.9|177027.9|177018.6|176928.6|237
1724917500000|2024-08-29 07:45:00|177320.5|177230.5|177202.5|177112.5|177320.5|177230.5|177166.3|177076.3|341
1724917800000|2024-08-29 07:50:00|177201.5|177111.5|177275.4|177185.4|177343.8|177253.8|177194.9|177104.9|263
1724928600000|2024-08-29 10:50:00|177058.9|176968.9|176901.3|176811.3|177074.4|176984.4|176891.2|176801.2|154
1724918100000|2024-08-29 07:55:00|177276.7|177186.7|177181.2|177091.2|177305.5|177215.5|177167.2|177077.2|207
1724918400000|2024-08-29 08:00:00|177181.9|177091.9|177417.8|177327.8|177449.2|177359.2|177171.9|177081.9|541
1724928900000|2024-08-29 10:55:00|176903.7|176813.7|176849.1|176759.1|176974.8|176884.8|176816.7|176726.7|227
1724918700000|2024-08-29 08:05:00|177419.2|177329.2|177304.3|177214.3|177419.5|177329.5|177259.4|177162.5|623
1724919000000|2024-08-29 08:10:00|177305.6|177215.6|177365.6|177275.6|177367|177277|177266.6|177176.6|468
1724929200000|2024-08-29 11:00:00|176848.7|176758.7|176817.2|176727.2|176914.1|176824.1|176812.6|176722.6|236
1724919300000|2024-08-29 08:15:00|177360.3|177270.3|177295.1|177205.1|177462.9|177372.9|177295.1|177205.1|452
1724919600000|2024-08-29 08:20:00|177295.4|177205.4|177493.5|177403.5|177499.7|177409.7|177295.4|177205.4|409
1724929500000|2024-08-29 11:05:00|176815.2|176725.2|176837.7|176747.7|176845.2|176755.2|176812.4|176722.4|123
1724919900000|2024-08-29 08:25:00|177494.6|177404.6|177352.6|177262.6|177494.6|177404.6|177343.8|177253.8|379
1724929800000|2024-08-29 11:10:00|176839.9|176749.9|176883.3|176793.3|176977|176887|176836.8|176746.8|171
1724920200000|2024-08-29 08:30:00|177353.6|177263.6|177290.1|177200.1|177423.6|177333.6|177270.7|177180.7|392
1724920500000|2024-08-29 08:35:00|177292.5|177202.5|177286.5|177196.5|177327.2|177237.2|177272.9|177182.9|310
1724930100000|2024-08-29 11:15:00|176885.2|176795.2|176962.1|176872.1|176969.3|176879.3|176881.8|176791.8|168
1724920800000|2024-08-29 08:40:00|177286.6|177196.6|177286.8|177196.8|177315.9|177225.9|177254.6|177164.6|271
1724921100000|2024-08-29 08:45:00|177284.4|177194.4|177347.2|177257.2|177369.1|177279.1|177284.4|177194.4|251
1724930400000|2024-08-29 11:20:00|176963.5|176873.5|177285.7|177195.7|177354.6|177264.6|176944.7|176854.7|343
1724921400000|2024-08-29 08:50:00|177345.6|177255.6|177340.2|177250.2|177349|177259|177305.3|177215.3|230
1724921700000|2024-08-29 08:55:00|177340.9|177250.9|177364.9|177274.9|177388.6|177298.6|177318|177228|189
1724930700000|2024-08-29 11:25:00|177284.9|177194.9|177002|176912|177292.2|177195.7|177000.2|176910.2|328
1724922000000|2024-08-29 09:00:00|177364.2|177274.2|177264|177174|177406.7|177316.7|177243.8|177153.8|196
1724931000000|2024-08-29 11:30:00|176998.8|176908.8|176896.8|176806.8|177006.1|176916.1|176833.9|176730.4|383
1724922300000|2024-08-29 09:05:00|177269.6|177179.6|177279|177189|177289.5|177199.5|177170.5|177080.5|219
1724922600000|2024-08-29 09:10:00|177275.5|177185.5|177070.7|176980.7|177275.5|177185.5|177069|176979|198
1724931300000|2024-08-29 11:35:00|176898|176808|176996|176866|176996|176876.2|176842.1|176748.1|287
1724922900000|2024-08-29 09:15:00|177073.4|176983.4|177108.3|177018.3|177158|177068|177067|176977|230
1724923200000|2024-08-29 09:20:00|177106.8|177016.8|177069.3|176979.3|177112.1|177022.1|177020.9|176930.9|196
1724923500000|2024-08-29 09:25:00|177066.5|176976.5|177095.7|177005.7|177126.2|177023.8|177007|176917|241
1724931600000|2024-08-29 11:40:00|176996.1|176866.1|176888.1|176798.1|177044|176954|176888.1|176798.1|231
1724923800000|2024-08-29 09:30:00|177095|177005|177101.4|177011.4|177157.1|177067.1|177077.1|176987.1|298
1724924100000|2024-08-29 09:35:00|177104.3|177014.3|177020.7|176930.7|177105.5|177015.5|177000.9|176910.9|242
1724931900000|2024-08-29 11:45:00|176888.7|176798.7|176942.9|176852.9|176965.9|176875.9|176887.9|176797.9|196
1724924400000|2024-08-29 09:40:00|177022.9|176932.9|177195.3|177105.3|177244.4|177154.4|177022.9|176932.9|248
1724924700000|2024-08-29 09:45:00|177198.9|177108.9|177126|177036|177237.6|177147.6|177052.8|176962.8|238
1724932200000|2024-08-29 11:50:00|176943|176853|176934|176844|177041.8|176951.8|176931.6|176841.6|287
1724925000000|2024-08-29 09:50:00|177127|177037|177115.4|177025.4|177184.8|177094.8|177062.9|176972.9|297
1724925300000|2024-08-29 09:55:00|177116.8|177026.8|177116.2|177026.2|177132.3|177042.3|177102.7|177012.7|197
1724932500000|2024-08-29 11:55:00|176937.1|176847.1|176905.9|176815.9|176992.4|176902.4|176884.2|176794.2|242
1724925600000|2024-08-29 10:00:00|177104.9|177014.9|177052.6|176962.6|177114.3|177024.3|177031.9|176941.9|214
1724925900000|2024-08-29 10:05:00|177052.4|176962.4|177028|176938|177124.2|177034.2|177008.7|176918.7|230
1724932800000|2024-08-29 12:00:00|176905|176815|177029.1|176939.1|177045.5|176955.5|176905|176815|182
1724926200000|2024-08-29 10:10:00|177028.7|176938.7|176966.3|176876.3|177069.2|176979.2|176941.2|176851.2|284
1724926500000|2024-08-29 10:15:00|176964.3|176874.3|177093.5|177003.5|177100.8|177010.8|176963.1|176873.1|177
1724933100000|2024-08-29 12:05:00|177030.3|176940.3|177127.5|177037.5|177159.8|177069.8|177030.3|176940.3|249
1724926800000|2024-08-29 10:20:00|177094.8|177004.8|177036.9|176946.9|177111.1|177021.1|177029.7|176939.7|195
1724927100000|2024-08-29 10:25:00|177038.7|176948.7|177132.4|177042.4|177135|177045|177030|176940|149
1724933400000|2024-08-29 12:10:00|177128|177038|176993.9|176903.9|177134.1|177044.1|176981.3|176891.3|290
1724927400000|2024-08-29 10:30:00|177133.3|177043.3|177029.1|176939.1|177223.8|177133.8|177029.1|176939.1|299
1724933700000|2024-08-29 12:15:00|176993.1|176903.1|176990.8|176900.8|177046|176956|176932.4|176842.4|198
1724927700000|2024-08-29 10:35:00|177030.9|176940.9|177025|176935|177073|176983|177022.9|176932.9|201
1724928000000|2024-08-29 10:40:00|177022.2|176932.2|177097.6|177007.6|177100.7|177010.7|176958.9|176868.9|119
1724934000000|2024-08-29 12:20:00|176989.7|176899.7|176923.2|176833.2|177000.9|176910.9|176913.3|176823.3|203
1724928300000|2024-08-29 10:45:00|177103.1|177013.1|177055.8|176965.8|177117.9|177027.9|177018.6|176928.6|237
1724928600000|2024-08-29 10:50:00|177058.9|176968.9|176901.3|176811.3|177074.4|176984.4|176891.2|176801.2|154
1724934300000|2024-08-29 12:25:00|176922|176832|177037.3|176815.5|177037.3|176860.7|176907.1|176815.5|300
1724928900000|2024-08-29 10:55:00|176903.7|176813.7|176849.1|176759.1|176974.8|176884.8|176816.7|176726.7|227
1724934600000|2024-08-29 12:30:00|177042.9|176802.6|177201.8|177111.8|177285.9|177157.4|176939.8|176667.9|757
1724929200000|2024-08-29 11:00:00|176848.7|176758.7|176817.2|176727.2|176914.1|176824.1|176812.6|176722.6|236
1724929500000|2024-08-29 11:05:00|176815.2|176725.2|176837.7|176747.7|176845.2|176755.2|176812.4|176722.4|123
1724934900000|2024-08-29 12:35:00|177204.9|177114.9|177362.8|177272.8|177362.8|177272.8|177186.5|177096.5|506
1724929800000|2024-08-29 11:10:00|176839.9|176749.9|176883.3|176793.3|176977|176887|176836.8|176746.8|171
1724930100000|2024-08-29 11:15:00|176885.2|176795.2|176962.1|176872.1|176969.3|176879.3|176881.8|176791.8|168
1724930400000|2024-08-29 11:20:00|176963.5|176873.5|177285.7|177195.7|177354.6|177264.6|176944.7|176854.7|343
1724935200000|2024-08-29 12:40:00|177366.6|177276.6|177479.6|177389.6|177495.4|177405.4|177359.2|177269.2|420
1724930700000|2024-08-29 11:25:00|177284.9|177194.9|177002|176912|177292.2|177195.7|177000.2|176910.2|328
1724931000000|2024-08-29 11:30:00|176998.8|176908.8|176896.8|176806.8|177006.1|176916.1|176833.9|176730.4|383
1724935500000|2024-08-29 12:45:00|177482.8|177392.8|177397.1|177307.1|177482.8|177392.8|177349.9|177235.9|469
1724931300000|2024-08-29 11:35:00|176898|176808|176996|176866|176996|176876.2|176842.1|176748.1|287
1724931600000|2024-08-29 11:40:00|176996.1|176866.1|176888.1|176798.1|177044|176954|176888.1|176798.1|231
1724931900000|2024-08-29 11:45:00|176888.7|176798.7|176942.9|176852.9|176965.9|176875.9|176887.9|176797.9|196
1724935800000|2024-08-29 12:50:00|177396.9|177306.9|177351.2|177261.2|177427.2|177318.8|177338.3|177248.3|424
1724932200000|2024-08-29 11:50:00|176943|176853|176934|176844|177041.8|176951.8|176931.6|176841.6|287
1724932500000|2024-08-29 11:55:00|176937.1|176847.1|176905.9|176815.9|176992.4|176902.4|176884.2|176794.2|242
1724936100000|2024-08-29 12:55:00|177351|177261|177394.6|177304.6|177409.2|177319.2|177342.4|177252.4|283
1724932800000|2024-08-29 12:00:00|176905|176815|177029.1|176939.1|177045.5|176955.5|176905|176815|182
1724933100000|2024-08-29 12:05:00|177030.3|176940.3|177127.5|177037.5|177159.8|177069.8|177030.3|176940.3|249
1724936400000|2024-08-29 13:00:00|177393.2|177303.2|177368.9|177278.9|177411.3|177321.3|177353.1|177263.1|353
1724933400000|2024-08-29 12:10:00|177128|177038|176993.9|176903.9|177134.1|177044.1|176981.3|176891.3|290
1724933700000|2024-08-29 12:15:00|176993.1|176903.1|176990.8|176900.8|177046|176956|176932.4|176842.4|198
1724936700000|2024-08-29 13:05:00|177369.9|177279.9|177454.6|177364.6|177521.1|177431.1|177366.7|177276.7|348
1724934000000|2024-08-29 12:20:00|176989.7|176899.7|176923.2|176833.2|177000.9|176910.9|176913.3|176823.3|203
1724934300000|2024-08-29 12:25:00|176922|176832|177037.3|176815.5|177037.3|176860.7|176907.1|176815.5|300
1724937000000|2024-08-29 13:10:00|177456.3|177366.3|177357.2|177267.2|177458.6|177368.6|177300.3|177210.3|357
1724934600000|2024-08-29 12:30:00|177042.9|176802.6|177201.8|177111.8|177285.9|177157.4|176939.8|176667.9|757
1724934900000|2024-08-29 12:35:00|177204.9|177114.9|177362.8|177272.8|177362.8|177272.8|177186.5|177096.5|506
1724937300000|2024-08-29 13:15:00|177356.3|177266.3|177283.9|177193.9|177391.2|177301.2|177257.9|177167.9|302
1724935200000|2024-08-29 12:40:00|177366.6|177276.6|177479.6|177389.6|177495.4|177405.4|177359.2|177269.2|420
1724935500000|2024-08-29 12:45:00|177482.8|177392.8|177397.1|177307.1|177482.8|177392.8|177349.9|177235.9|469
1724937600000|2024-08-29 13:20:00|177284.4|177194.4|177429.9|177339.9|177430.7|177340.7|177284.4|177194.4|277
1724935800000|2024-08-29 12:50:00|177396.9|177306.9|177351.2|177261.2|177427.2|177318.8|177338.3|177248.3|424
1724936100000|2024-08-29 12:55:00|177351|177261|177394.6|177304.6|177409.2|177319.2|177342.4|177252.4|283
1724937900000|2024-08-29 13:25:00|177428.6|177338.6|177476.5|177386.5|177526.4|177436.4|177420.7|177330.7|355
1724936400000|2024-08-29 13:00:00|177393.2|177303.2|177368.9|177278.9|177411.3|177321.3|177353.1|177263.1|353
1724936700000|2024-08-29 13:05:00|177369.9|177279.9|177454.6|177364.6|177521.1|177431.1|177366.7|177276.7|348
1724938200000|2024-08-29 13:30:00|177473.6|177383.6|177642.9|177552.9|177643.8|177553.8|177427.5|177337.5|431
1724937000000|2024-08-29 13:10:00|177456.3|177366.3|177357.2|177267.2|177458.6|177368.6|177300.3|177210.3|357
1724937300000|2024-08-29 13:15:00|177356.3|177266.3|177283.9|177193.9|177391.2|177301.2|177257.9|177167.9|302
1724937600000|2024-08-29 13:20:00|177284.4|177194.4|177429.9|177339.9|177430.7|177340.7|177284.4|177194.4|277
1724937900000|2024-08-29 13:25:00|177428.6|177338.6|177476.5|177386.5|177526.4|177436.4|177420.7|177330.7|355
1724938200000|2024-08-29 13:30:00|177473.6|177383.6|177642.9|177552.9|177643.8|177553.8|177427.5|177337.5|431
1724938500000|2024-08-29 13:35:00|177642.2|177552.2|177792.6|177702.6|177822.8|177732.8|177600.3|177495.9|414
1724938500000|2024-08-29 13:35:00|177642.2|177552.2|177792.6|177702.6|177822.8|177732.8|177600.3|177495.9|414
1724938800000|2024-08-29 13:40:00|177776.5|177686.5|177906.9|177816.9|177922.2|177832.2|177758.6|177668.6|419
1724938800000|2024-08-29 13:40:00|177776.5|177686.5|177906.9|177816.9|177922.2|177832.2|177758.6|177668.6|419
1724939100000|2024-08-29 13:45:00|177895|177805|177752.1|177662.1|177895|177805|177749.3|177659.3|396
1724939400000|2024-08-29 13:50:00|177750.8|177660.8|177592|177502|177830.1|177740.1|177567.8|177477.8|380
1724939100000|2024-08-29 13:45:00|177895|177805|177752.1|177662.1|177895|177805|177749.3|177659.3|396
1724939700000|2024-08-29 13:55:00|177589.2|177499.2|177909.4|177779.4|177920.6|177795|177529|177439|439
1724939400000|2024-08-29 13:50:00|177750.8|177660.8|177592|177502|177830.1|177740.1|177567.8|177477.8|380
1724940000000|2024-08-29 14:00:00|177912.4|177782.4|177856.1|177766.1|177912.4|177807.3|177790.5|177670.8|785
1724940300000|2024-08-29 14:05:00|177852.2|177762.2|177621.8|177531.8|177887.9|177787.1|177599.8|177509.8|791
1724939700000|2024-08-29 13:55:00|177589.2|177499.2|177909.4|177779.4|177920.6|177795|177529|177439|439
1724940600000|2024-08-29 14:10:00|177625.3|177535.3|177613.2|177523.2|177730|177640|177602.5|177512.5|367
1724940900000|2024-08-29 14:15:00|177615.7|177525.7|177644.1|177554.1|177672.8|177582.8|177612|177522|342
1724940000000|2024-08-29 14:00:00|177912.4|177782.4|177856.1|177766.1|177912.4|177807.3|177790.5|177670.8|785
1724941200000|2024-08-29 14:20:00|177645.4|177555.4|177612.1|177522.1|177746.2|177656.2|177612.1|177522.1|297
1724941500000|2024-08-29 14:25:00|177609.5|177519.5|177557.4|177467.4|177632.5|177542.5|177476.4|177386.4|366
1724940300000|2024-08-29 14:05:00|177852.2|177762.2|177621.8|177531.8|177887.9|177787.1|177599.8|177509.8|791
1724941800000|2024-08-29 14:30:00|177559.2|177469.2|177721.1|177631.1|177751.8|177661.8|177559.2|177469.2|412
1724942100000|2024-08-29 14:35:00|177721.7|177631.7|177591.2|177501.2|177751.1|177661.1|177591.2|177501.2|350
1724940600000|2024-08-29 14:10:00|177625.3|177535.3|177613.2|177523.2|177730|177640|177602.5|177512.5|367
1724942400000|2024-08-29 14:40:00|177590.4|177500.4|177622.2|177532.2|177730.6|177640.6|177572.9|177482.9|345
1724942700000|2024-08-29 14:45:00|177623.6|177533.6|177520.4|177430.4|177648.2|177558.2|177493.9|177403.9|308
1724940900000|2024-08-29 14:15:00|177615.7|177525.7|177644.1|177554.1|177672.8|177582.8|177612|177522|342
1724943000000|2024-08-29 14:50:00|177521.1|177431.1|177473.3|177383.3|177680.5|177590.5|177473.3|177383.3|340
1724943300000|2024-08-29 14:55:00|177474.1|177384.1|177587.9|177497.9|177617.6|177527.6|177470.7|177380.7|330
1724943600000|2024-08-29 15:00:00|177586.5|177496.5|177676.8|177586.8|177681.3|177591.3|177553.7|177463.7|403
1724943900000|2024-08-29 15:05:00|177673.4|177583.4|177651.1|177561.1|177731.4|177641.4|177648.6|177558.6|285
1724944200000|2024-08-29 15:10:00|177652.5|177562.5|177724.2|177634.2|177787.4|177697.4|177545.4|177455.4|360
1724944500000|2024-08-29 15:15:00|177725.9|177635.9|177859.6|177769.6|177859.6|177769.6|177670|177580|308
1724944800000|2024-08-29 15:20:00|177856.4|177766.4|177850.7|177760.7|177884.1|177794.1|177798.2|177708.2|369
1724945100000|2024-08-29 15:25:00|177851.1|177761.1|177815.6|177725.6|177868.4|177778.4|177792.9|177702.9|341
1724945400000|2024-08-29 15:30:00|177815.8|177725.8|177782.6|177692.6|177845.5|177755.5|177765.2|177675.2|300
1724945700000|2024-08-29 15:35:00|177784.1|177694.1|177799.9|177709.9|177841.8|177751.8|177772|177682|261
1724941200000|2024-08-29 14:20:00|177645.4|177555.4|177612.1|177522.1|177746.2|177656.2|177612.1|177522.1|297
1724946000000|2024-08-29 15:40:00|177797.4|177707.4|177759.7|177669.7|177841.7|177751.7|177757.6|177667.6|310
1724946300000|2024-08-29 15:45:00|177758.9|177668.9|177743.4|177653.4|177767.8|177677.8|177701.9|177611.9|194
1724941500000|2024-08-29 14:25:00|177609.5|177519.5|177557.4|177467.4|177632.5|177542.5|177476.4|177386.4|366
1724946600000|2024-08-29 15:50:00|177743.3|177653.3|177694.7|177604.7|177746.6|177656.6|177663.9|177573.9|241
1724946900000|2024-08-29 15:55:00|177694.8|177604.8|177597.9|177507.9|177711.2|177621.2|177569.9|177479.9|283
1724941800000|2024-08-29 14:30:00|177559.2|177469.2|177721.1|177631.1|177751.8|177661.8|177559.2|177469.2|412
1724947200000|2024-08-29 16:00:00|177596.4|177506.4|177715|177625|177749.2|177659.2|177593.3|177503.3|331
1724947500000|2024-08-29 16:05:00|177714.4|177624.4|177795.5|177705.5|177824.5|177724.6|177712.9|177622.9|358
1724942100000|2024-08-29 14:35:00|177721.7|177631.7|177591.2|177501.2|177751.1|177661.1|177591.2|177501.2|350
1724947800000|2024-08-29 16:10:00|177806.7|177716.7|177740.3|177650.3|177838.7|177716.7|177739|177649|224
1724942400000|2024-08-29 14:40:00|177590.4|177500.4|177622.2|177532.2|177730.6|177640.6|177572.9|177482.9|345
1724948100000|2024-08-29 16:15:00|177739.3|177649.3|177741.1|177651.1|177759.8|177669.8|177730|177640|189
1724948400000|2024-08-29 16:20:00|177741.8|177651.8|177676.8|177586.8|177750.9|177660.9|177674.6|177584.6|188
1724942700000|2024-08-29 14:45:00|177623.6|177533.6|177520.4|177430.4|177648.2|177558.2|177493.9|177403.9|308
1724948700000|2024-08-29 16:25:00|177677|177587|177625.4|177535.4|177685.8|177595.8|177613.2|177496.3|192
1724949000000|2024-08-29 16:30:00|177625.1|177535.1|177689.8|177599.8|177689.8|177599.8|177625.1|177535.1|206
1724943000000|2024-08-29 14:50:00|177521.1|177431.1|177473.3|177383.3|177680.5|177590.5|177473.3|177383.3|340
1724949300000|2024-08-29 16:35:00|177689.3|177599.3|177717.3|177627.3|177737|177647|177653.8|177563.8|215
1724949600000|2024-08-29 16:40:00|177719.3|177629.3|177711|177621|177732.6|177642.6|177682.8|177592.8|176
1724943300000|2024-08-29 14:55:00|177474.1|177384.1|177587.9|177497.9|177617.6|177527.6|177470.7|177380.7|330
1724949900000|2024-08-29 16:45:00|177710.9|177620.9|177712.7|177622.7|177721.2|177631.2|177659.3|177569.3|219
1724950200000|2024-08-29 16:50:00|177714.9|177624.9|177834.6|177744.6|177851.6|177746.8|177714.9|177624.9|186
1724943600000|2024-08-29 15:00:00|177586.5|177496.5|177676.8|177586.8|177681.3|177591.3|177553.7|177463.7|403
1724950500000|2024-08-29 16:55:00|177832.8|177742.8|177780.9|177690.9|177842|177752|177767.4|177677.4|130
1724950800000|2024-08-29 17:00:00|177780.1|177690.1|177728.6|177638.6|177816.7|177726.7|177715.4|177625.4|253
1724943900000|2024-08-29 15:05:00|177673.4|177583.4|177651.1|177561.1|177731.4|177641.4|177648.6|177558.6|285
1724951100000|2024-08-29 17:05:00|177724.5|177634.5|177656|177566|177730|177640|177632.6|177542.6|226
1724951400000|2024-08-29 17:10:00|177657.5|177567.5|177685.1|177595.1|177773.9|177683.9|177655.5|177565.5|230
1724944200000|2024-08-29 15:10:00|177652.5|177562.5|177724.2|177634.2|177787.4|177697.4|177545.4|177455.4|360
1724951700000|2024-08-29 17:15:00|177687.8|177597.8|177564.1|177474.1|177716.1|177626.1|177562.4|177455.5|237
1724952000000|2024-08-29 17:20:00|177563.4|177473.4|177561.3|177471.3|177573.1|177483.1|177552.8|177462.8|167
1724944500000|2024-08-29 15:15:00|177725.9|177635.9|177859.6|177769.6|177859.6|177769.6|177670|177580|308
1724952300000|2024-08-29 17:25:00|177561.6|177471.6|177454.7|177364.7|177572.4|177482.4|177430.1|177340.1|222
1724952600000|2024-08-29 17:30:00|177467.2|177377.2|177427.4|177337.4|177472.8|177382.8|177391.3|177301.3|178
1724944800000|2024-08-29 15:20:00|177856.4|177766.4|177850.7|177760.7|177884.1|177794.1|177798.2|177708.2|369
1724952900000|2024-08-29 17:35:00|177429|177339|177434.9|177344.9|177445.6|177355.6|177419|177329|162
1724953200000|2024-08-29 17:40:00|177435.4|177345.4|177430.1|177340.1|177438.2|177348.2|177417.3|177327.3|174
1724945100000|2024-08-29 15:25:00|177851.1|177761.1|177815.6|177725.6|177868.4|177778.4|177792.9|177702.9|341
1724953500000|2024-08-29 17:45:00|177430.3|177340.3|177489.5|177399.5|177499.5|177409.5|177427.8|177337.8|168
1724945400000|2024-08-29 15:30:00|177815.8|177725.8|177782.6|177692.6|177845.5|177755.5|177765.2|177675.2|300
1724953800000|2024-08-29 17:50:00|177489.2|177399.2|177473.9|177383.9|177490.8|177400.8|177457.2|177367.2|150
1724954100000|2024-08-29 17:55:00|177475.1|177385.1|177421.6|177331.6|177481.2|177391.2|177420|177330|154
1724945700000|2024-08-29 15:35:00|177784.1|177694.1|177799.9|177709.9|177841.8|177751.8|177772|177682|261
1724954400000|2024-08-29 18:00:00|177420.1|177330.1|177437.1|177347.1|177459.9|177369.9|177415.9|177325.9|155
1724954700000|2024-08-29 18:05:00|177437.8|177347.8|177455.1|177365.1|177477.7|177387.7|177434.4|177344.4|161
1724946000000|2024-08-29 15:40:00|177797.4|177707.4|177759.7|177669.7|177841.7|177751.7|177757.6|177667.6|310
1724955000000|2024-08-29 18:10:00|177455.8|177365.8|177460.7|177370.7|177467.9|177377.9|177454|177364|119
1724955300000|2024-08-29 18:15:00|177459.3|177369.3|177488|177398|177495.9|177405.9|177459.3|177369.3|137
1724946300000|2024-08-29 15:45:00|177758.9|177668.9|177743.4|177653.4|177767.8|177677.8|177701.9|177611.9|194
1724955600000|2024-08-29 18:20:00|177486.4|177396.4|177480|177390|177493.5|177403.5|177473.8|177383.8|87
1724955900000|2024-08-29 18:25:00|177480.5|177390.5|177615.3|177525.3|177669.8|177579.8|177480.5|177390.5|236
1724946600000|2024-08-29 15:50:00|177743.3|177653.3|177694.7|177604.7|177746.6|177656.6|177663.9|177573.9|241
1724956200000|2024-08-29 18:30:00|177611.5|177521.5|177663.6|177573.6|177673.8|177583.8|177610.9|177520.9|238
1724956500000|2024-08-29 18:35:00|177664.9|177574.9|177807.6|177717.6|177807.9|177717.9|177659.3|177569.3|299
1724946900000|2024-08-29 15:55:00|177694.8|177604.8|177597.9|177507.9|177711.2|177621.2|177569.9|177479.9|283
1724956800000|2024-08-29 18:40:00|177809.3|177719.3|177731|177641|177818.2|177728.2|177688.2|177598.2|265
1724957100000|2024-08-29 18:45:00|177732.8|177642.8|177732.2|177642.2|177781.5|177691.5|177719.8|177629.8|230
1724947200000|2024-08-29 16:00:00|177596.4|177506.4|177715|177625|177749.2|177659.2|177593.3|177503.3|331
1724957400000|2024-08-29 18:50:00|177732.6|177642.6|177716.2|177626.2|177796.7|177706.7|177713.4|177623.4|212
1724947500000|2024-08-29 16:05:00|177714.4|177624.4|177795.5|177705.5|177824.5|177724.6|177712.9|177622.9|358
1724957700000|2024-08-29 18:55:00|177717.1|177627.1|177642.5|177552.5|177740.7|177650.7|177623.3|177533.3|255
1724958000000|2024-08-29 19:00:00|177642|177552|177689.9|177599.9|177710.4|177620.4|177637.2|177547.2|218
1724947800000|2024-08-29 16:10:00|177806.7|177716.7|177740.3|177650.3|177838.7|177716.7|177739|177649|224
1724958300000|2024-08-29 19:05:00|177690.9|177600.9|177703.2|177613.2|177718.4|177628.4|177653|177563|153
1724958600000|2024-08-29 19:10:00|177702.7|177612.7|177666.3|177576.3|177703.2|177613.2|177655.3|177565.3|189
1724948100000|2024-08-29 16:15:00|177739.3|177649.3|177741.1|177651.1|177759.8|177669.8|177730|177640|189
1724958900000|2024-08-29 19:15:00|177664.5|177574.5|177666.2|177576.2|177669.7|177579.7|177643.8|177553.8|146
1724948400000|2024-08-29 16:20:00|177741.8|177651.8|177676.8|177586.8|177750.9|177660.9|177674.6|177584.6|188
1724959200000|2024-08-29 19:20:00|177666.1|177576.1|177722.4|177632.4|177742|177652|177664.9|177574.9|141
1724959500000|2024-08-29 19:25:00|177723.4|177633.4|177698.4|177608.4|177724.4|177634.4|177695.5|177591.7|140
1724959800000|2024-08-29 19:30:00|177722.5|177592.5|177735.4|177605.4|177745|177615|177673.6|177570|120
1724948700000|2024-08-29 16:25:00|177677|177587|177625.4|177535.4|177685.8|177595.8|177613.2|177496.3|192
1724960100000|2024-08-29 19:35:00|177735.5|177605.5|177736.2|177606.2|177749.1|177619.1|177725.6|177595.6|133
1724960400000|2024-08-29 19:40:00|177736.6|177606.6|177740.8|177610.8|177755.3|177626.7|177709.3|177597.3|126
1724949000000|2024-08-29 16:30:00|177625.1|177535.1|177689.8|177599.8|177689.8|177599.8|177625.1|177535.1|206
1724960700000|2024-08-29 19:45:00|177742.6|177612.6|177683.9|177593.9|177748.1|177626.3|177671.2|177577.2|146
1724961000000|2024-08-29 19:50:00|177705.6|177575.6|177658.5|177528.5|177705.9|177582.1|177632.7|177525.9|165
1724949300000|2024-08-29 16:35:00|177689.3|177599.3|177717.3|177627.3|177737|177647|177653.8|177563.8|215
1724961300000|2024-08-29 19:55:00|177656.5|177526.5|177606.6|177516.6|177673.1|177583.1|177562.7|177472.7|232
1724949600000|2024-08-29 16:40:00|177719.3|177629.3|177711|177621|177732.6|177642.6|177682.8|177592.8|176
1724961600000|2024-08-29 20:00:00|177606.3|177516.3|177568.9|177478.9|177608.4|177518.4|177566|177461.3|58
1724961900000|2024-08-29 20:05:00|177567.8|177477.8|177543.9|177453.9|177591|177488.3|177543.1|177437.3|76
1724949900000|2024-08-29 16:45:00|177710.9|177620.9|177712.7|177622.7|177721.2|177631.2|177659.3|177569.3|219
1724962200000|2024-08-29 20:10:00|177543.8|177453.8|177576.6|177446.6|177577.9|177467.7|177539.4|177445.1|31
1724962500000|2024-08-29 20:15:00|177576.3|177446.3|177590.1|177500.1|177619.2|177500.6|177557.4|177446.3|110
1724950200000|2024-08-29 16:50:00|177714.9|177624.9|177834.6|177744.6|177851.6|177746.8|177714.9|177624.9|186
1724962800000|2024-08-29 20:20:00|177595.1|177505.1|177647.9|177517.9|177678.8|177558.7|177590.1|177476|119
1724963100000|2024-08-29 20:25:00|177647.8|177517.8|177647.5|177557.5|177668.8|177557.5|177627.4|177517.8|64
1724950500000|2024-08-29 16:55:00|177832.8|177742.8|177780.9|177690.9|177842|177752|177767.4|177677.4|130
1724963400000|2024-08-29 20:30:00|177658|177528|177659.2|177529.2|177660.1|177530.1|177651.8|177521.8|25
1724963700000|2024-08-29 20:35:00|177657.9|177527.9|177655.3|177525.3|177660.9|177530.9|177650.7|177520.7|27
1724950800000|2024-08-29 17:00:00|177780.1|177690.1|177728.6|177638.6|177816.7|177726.7|177715.4|177625.4|253
1724964000000|2024-08-29 20:40:00|177656.2|177526.2|177657.7|177527.7|177667.5|177537.5|177650.9|177520.9|28
1724964300000|2024-08-29 20:45:00|177664.3|177534.3|177693.6|177563.6|177693.6|177563.6|177660.4|177530.4|25
1724951100000|2024-08-29 17:05:00|177724.5|177634.5|177656|177566|177730|177640|177632.6|177542.6|226
1724964600000|2024-08-29 20:50:00|177687.4|177557.4|177693.4|177563.4|177693.4|177563.4|177679.6|177549.6|21
1724964900000|2024-08-29 20:55:00|177701.4|177571.4|177599.4|177257.4|177815.3|177584.2|177599.4|177257.4|332
1724951400000|2024-08-29 17:10:00|177657.5|177567.5|177685.1|177595.1|177773.9|177683.9|177655.5|177565.5|230
1724965200000|2024-08-29 21:00:00|177612.2|177270.2|177746|177404|177746|177404|177583.3|177241.3|6
1724951700000|2024-08-29 17:15:00|177687.8|177597.8|177564.1|177474.1|177716.1|177626.1|177562.4|177455.5|237
1724967000000|2024-08-29 21:30:00|177599.6|177257.6|177581.1|177239.1|177656.4|177314.4|177581.1|177239.1|64
1724967300000|2024-08-29 21:35:00|177581.5|177239.5|177577|177235|177582.3|177240.3|177561|177219|26
1724952000000|2024-08-29 17:20:00|177563.4|177473.4|177561.3|177471.3|177573.1|177483.1|177552.8|177462.8|167
1724967600000|2024-08-29 21:40:00|177578|177236|177568.2|177226.2|177580|177238|177567.4|177225.4|35
1724967900000|2024-08-29 21:45:00|177581.3|177239.3|177640.3|177298.3|177650|177308|177578.4|177236.4|37
1724952300000|2024-08-29 17:25:00|177561.6|177471.6|177454.7|177364.7|177572.4|177482.4|177430.1|177340.1|222
1724968200000|2024-08-29 21:50:00|177691.9|177349.9|177609|177267|177710.9|177368.9|177609|177267|43
1724968500000|2024-08-29 21:55:00|177608.7|177266.7|177607.2|177265.2|177659.1|177317.1|177580.8|177238.8|36
1724968800000|2024-08-29 22:00:00|177608.7|177266.7|177594.2|177252.2|177675.1|177333.1|177548.9|177206.9|14
1724969100000|2024-08-29 22:05:00|177587.2|177245.2|177594.1|177252.1|177607.3|177265.3|177587.2|177245.2|11
1724969400000|2024-08-29 22:10:00|177586.6|177244.6|177565.8|177223.8|177602.6|177260.6|177565.8|177223.8|5
1724969700000|2024-08-29 22:15:00|177595.1|177253.1|177720.5|177378.5|177720.5|177378.5|177595.1|177253.1|7
1724970000000|2024-08-29 22:20:00|177710.7|177368.7|177485.2|177143.2|177710.7|177368.7|177479.4|177137.4|33
1724970300000|2024-08-29 22:25:00|177479.2|177137.2|177469|177127|177480.4|177138.4|177449.5|177107.5|15
1724970600000|2024-08-29 22:30:00|177452.2|177110.2|177500|177158|177500.2|177158.2|177452.2|177110.2|11
1724970900000|2024-08-29 22:35:00|177487.8|177145.8|177474|177132|177487.8|177145.8|177430.3|177088.3|16
1724971200000|2024-08-29 22:40:00|177473.5|177131.5|177469.8|177127.8|177473.5|177131.5|177449|177107|23
1724971500000|2024-08-29 22:45:00|177481.6|177139.6|177480.2|177138.2|177605.3|177263.3|177480.2|177138.2|18
1724971800000|2024-08-29 22:50:00|177503.4|177161.4|177486|177144|177503.5|177161.5|177486|177144|13
1724972100000|2024-08-29 22:55:00|177476.9|177134.9|177481|177139|177508.4|177166.4|177476.9|177134.9|16
1724972400000|2024-08-29 23:00:00|177481.2|177139.2|177538.5|177196.5|177711.6|177369.6|177469.4|177127.4|29
1724952600000|2024-08-29 17:30:00|177467.2|177377.2|177427.4|177337.4|177472.8|177382.8|177391.3|177301.3|178
1724972700000|2024-08-29 23:05:00|177532.2|177190.2|177535.3|177193.3|177536.5|177194.5|177532.2|177190.2|3
1724973000000|2024-08-29 23:10:00|177541.3|177199.3|177540.6|177198.6|177541.8|177199.8|177539.9|177197.9|11
1724952900000|2024-08-29 17:35:00|177429|177339|177434.9|177344.9|177445.6|177355.6|177419|177329|162
1724973300000|2024-08-29 23:15:00|177477.6|177135.6|177539.9|177197.9|177674|177332|177477.6|177135.6|14
1724973600000|2024-08-29 23:20:00|177548.2|177206.2|177700.9|177358.9|177747.8|177405.8|177547.1|177205.1|31
1724953200000|2024-08-29 17:40:00|177435.4|177345.4|177430.1|177340.1|177438.2|177348.2|177417.3|177327.3|174
1724973900000|2024-08-29 23:25:00|177703.9|177361.9|177683.4|177341.4|177756.2|177414.2|177638.3|177320.7|74
1724974200000|2024-08-29 23:30:00|177686|177344|177667.7|177456.6|177690.5|177493.2|177607.8|177340.5|711
1724953500000|2024-08-29 17:45:00|177430.3|177340.3|177489.5|177399.5|177499.5|177409.5|177427.8|177337.8|168
1724974500000|2024-08-29 23:35:00|177672.5|177451.1|177641.7|177511.7|177676.2|177511.8|177610.6|177423.9|161
1724974800000|2024-08-29 23:40:00|177638.8|177508.8|177676.6|177430.5|177700.1|177520.3|177630|177429.9|226
1724953800000|2024-08-29 17:50:00|177489.2|177399.2|177473.9|177383.9|177490.8|177400.8|177457.2|177367.2|150
1724975100000|2024-08-29 23:45:00|177678.5|177430.4|177692.2|177415.7|177698.4|177507.4|177629|177403.2|115
1724954100000|2024-08-29 17:55:00|177475.1|177385.1|177421.6|177331.6|177481.2|177391.2|177420|177330|154
1724975400000|2024-08-29 23:50:00|177705.3|177409.6|177696.2|177354.2|177729.5|177434|177482.4|177140.4|90
1724975700000|2024-08-29 23:55:00|177706.8|177364.8|177691|177349|177714.5|177372.5|177500.5|177158.5|152
1724954400000|2024-08-29 18:00:00|177420.1|177330.1|177437.1|177347.1|177459.9|177369.9|177415.9|177325.9|155
1724976000000|2024-08-30 00:00:00|177693.1|177351.1|177645.2|177398.5|177699.9|177423.5|177643.4|177351.1|81
1724976300000|2024-08-30 00:05:00|177630.1|177393.9|177628.9|177498.9|177702.9|177532.6|177628|177389.6|116
1724954700000|2024-08-29 18:05:00|177437.8|177347.8|177455.1|177365.1|177477.7|177387.7|177434.4|177344.4|161
1724976600000|2024-08-30 00:10:00|177629.4|177499.4|177619.7|177489.7|177668.1|177499.4|177619.2|177449.4|55
1724976900000|2024-08-30 00:15:00|177623.3|177493.3|177653.7|177451.6|177664.2|177493.6|177619.6|177449.3|47
1724977200000|2024-08-30 00:20:00|177616.6|177486.6|177626.6|177496.6|177666.2|177496.6|177616.5|177448.6|48
1724955000000|2024-08-29 18:10:00|177455.8|177365.8|177460.7|177370.7|177467.9|177377.9|177454|177364|119
1724977500000|2024-08-30 00:25:00|177626.5|177496.5|177621|177491|177668.3|177501.4|177621|177450.1|107
1724977800000|2024-08-30 00:30:00|177672.5|177459.2|177670.2|177455.1|177675.1|177512.1|177625.8|177451.4|54
1724955300000|2024-08-29 18:15:00|177459.3|177369.3|177488|177398|177495.9|177405.9|177459.3|177369.3|137
1724978100000|2024-08-30 00:35:00|177670.4|177451.3|177665.2|177460.9|177683.5|177517.6|177621.4|177434.6|172
1724978400000|2024-08-30 00:40:00|177666|177460.3|177622|177492|177689.7|177513.5|177619.5|177437.7|584
1724955600000|2024-08-29 18:20:00|177486.4|177396.4|177480|177390|177493.5|177403.5|177473.8|177383.8|87
1724978700000|2024-08-30 00:45:00|177622.5|177492.5|177630.4|177500.4|177670|177502.7|177620.3|177466.6|608
1724955900000|2024-08-29 18:25:00|177480.5|177390.5|177615.3|177525.3|177669.8|177579.8|177480.5|177390.5|236
1724979000000|2024-08-30 00:50:00|177628.2|177498.2|177748.6|177547.5|177768.3|177605.3|177626.8|177496.8|267
1724979300000|2024-08-30 00:55:00|177713.7|177547.6|177832.7|177617.4|177833.2|177655.1|177659.4|177522.7|934
1724956200000|2024-08-29 18:30:00|177611.5|177521.5|177663.6|177573.6|177673.8|177583.8|177610.9|177520.9|238
1724979600000|2024-08-30 01:00:00|177833.2|177623.7|177772.8|177642.8|177873|177701.3|177748.7|177600.8|168
1724979900000|2024-08-30 01:05:00|177771.7|177641.7|177812.2|177682.2|177812.2|177682.2|177734.3|177604.3|102
1724956500000|2024-08-29 18:35:00|177664.9|177574.9|177807.6|177717.6|177807.9|177717.9|177659.3|177569.3|299
1724980200000|2024-08-30 01:10:00|177812.9|177682.9|177865.7|177735.7|177872.3|177742.3|177806.6|177676.6|168
1724956800000|2024-08-29 18:40:00|177809.3|177719.3|177731|177641|177818.2|177728.2|177688.2|177598.2|265
1724980500000|2024-08-30 01:15:00|177867|177737|177715.4|177585.4|177868.5|177738.5|177697.6|177567.6|294
1724980800000|2024-08-30 01:20:00|177712.9|177582.9|177718.3|177588.3|177728|177598|177707.2|177577.2|377
1724957100000|2024-08-29 18:45:00|177732.8|177642.8|177732.2|177642.2|177781.5|177691.5|177719.8|177629.8|230
1724981100000|2024-08-30 01:25:00|177717.9|177587.9|177667.1|177537.1|177720.4|177590.4|177658.1|177528.1|118
1724981400000|2024-08-30 01:30:00|177666.2|177536.2|177712.1|177582.1|177737.9|177607.9|177666.2|177536.2|386
1724981700000|2024-08-30 01:35:00|177711.5|177581.5|177660.1|177530.1|177714.5|177584.5|177659.8|177529.8|227
1724982000000|2024-08-30 01:40:00|177664.6|177534.6|177657.1|177527.1|177664.6|177534.6|177647.3|177517.3|53
1724982300000|2024-08-30 01:45:00|177657|177527|177720.9|177590.9|177721.4|177591.4|177649|177519|234
1724982600000|2024-08-30 01:50:00|177716.8|177586.8|177713.4|177583.4|177717.7|177587.7|177705.5|177575.5|275
1724982900000|2024-08-30 01:55:00|177712.6|177582.6|177715.3|177585.3|177720.2|177590.2|177707.5|177577.5|259
1724983200000|2024-08-30 02:00:00|177712.6|177582.6|177710.7|177580.7|177713.9|177583.9|177702.9|177572.9|56
1724983500000|2024-08-30 02:05:00|177710.1|177580.1|177711.5|177581.5|177717.1|177587.1|177697.7|177567.7|314
1724983800000|2024-08-30 02:10:00|177710.9|177580.9|177712.8|177582.8|177713.2|177583.2|177703.1|177573.1|136
1724984100000|2024-08-30 02:15:00|177713.4|177583.4|177681.1|177551.1|177713.4|177583.4|177669.7|177539.7|56
1724984400000|2024-08-30 02:20:00|177687.3|177557.3|177688.7|177558.7|177705.4|177575.4|177670|177540|137
1724984700000|2024-08-30 02:25:00|177687.9|177557.9|177713.2|177583.2|177716.6|177586.6|177677.1|177547.1|177
1724985000000|2024-08-30 02:30:00|177712.2|177582.2|177684.8|177554.8|177712.9|177582.9|177682.2|177552.2|106
1724985300000|2024-08-30 02:35:00|177679.4|177549.4|177665.8|177535.8|177686.9|177556.9|177653.7|177523.7|37
1724985600000|2024-08-30 02:40:00|177669.5|177539.5|177708.9|177578.9|177710|177580|177669.5|177539.5|89
1724985900000|2024-08-30 02:45:00|177709.7|177579.7|177704.7|177574.7|177711.3|177581.3|177700.6|177570.6|114
1724986200000|2024-08-30 02:50:00|177705.5|177575.5|177708.5|177578.5|177714.3|177584.3|177704.7|177574.7|258
1724986500000|2024-08-30 02:55:00|177707.7|177577.7|177710.6|177580.6|177713.6|177583.6|177705.5|177575.5|267
1724986800000|2024-08-30 03:00:00|177710.1|177580.1|177704.5|177574.5|177711.9|177581.9|177702|177572|107
1724987100000|2024-08-30 03:05:00|177701.5|177571.5|177709.9|177579.9|177711|177581|177701.5|177571.5|170
1724987400000|2024-08-30 03:10:00|177710.7|177580.7|177709.7|177579.7|177710.7|177580.7|177701|177571|50
1724987700000|2024-08-30 03:15:00|177708.9|177578.9|177688.7|177558.7|177709.7|177579.7|177678.3|177548.3|69
1724957400000|2024-08-29 18:50:00|177732.6|177642.6|177716.2|177626.2|177796.7|177706.7|177713.4|177623.4|212
1724988000000|2024-08-30 03:20:00|177688.8|177558.8|177693.5|177563.5|177709.3|177579.3|177688.8|177558.8|145
1724988300000|2024-08-30 03:25:00|177692.8|177562.8|177697|177567|177742.3|177579|177688.7|177531.7|315
1724957700000|2024-08-29 18:55:00|177717.1|177627.1|177642.5|177552.5|177740.7|177650.7|177623.3|177533.3|255
1724988600000|2024-08-30 03:30:00|177697.4|177567.4|177698.8|177568.8|177727.3|177581|177676.8|177511.3|97
1724988900000|2024-08-30 03:35:00|177697.1|177567.1|177707.3|177577.3|177708.3|177578.3|177670.4|177540.4|256
1724989200000|2024-08-30 03:40:00|177708.3|177578.3|177695.6|177565.6|177709.9|177579.9|177692.7|177562.7|304
1724989500000|2024-08-30 03:45:00|177695.2|177565.2|177663|177533|177707.7|177577.7|177646.5|177516.5|73
1724989800000|2024-08-30 03:50:00|177663.1|177533.1|177639.8|177509.8|177674.3|177544.3|177623.9|177493.9|46
1724958000000|2024-08-29 19:00:00|177642|177552|177689.9|177599.9|177710.4|177620.4|177637.2|177547.2|218
1724990100000|2024-08-30 03:55:00|177644.3|177514.3|177656.6|177526.6|177660.9|177530.9|177624.3|177494.3|43
1724990400000|2024-08-30 04:00:00|177664.2|177534.2|177692.1|177562.1|177695.8|177565.8|177650.7|177520.7|66
1724958300000|2024-08-29 19:05:00|177690.9|177600.9|177703.2|177613.2|177718.4|177628.4|177653|177563|153
1724990700000|2024-08-30 04:05:00|177690|177560|177661.5|177531.5|177698.6|177568.6|177661.5|177531.5|275
1724991000000|2024-08-30 04:10:00|177660.7|177530.7|177650.2|177520.2|177674.4|177544.4|177636.9|177506.9|36
1724991300000|2024-08-30 04:15:00|177650|177520|177637.2|177507.2|177660.5|177530.5|177634.8|177504.8|35
1724991600000|2024-08-30 04:20:00|177646.4|177516.4|177644.3|177514.3|177651.8|177521.8|177636.2|177506.2|32
1724991900000|2024-08-30 04:25:00|177635.6|177505.6|177684.4|177554.4|177711.2|177581.2|177635.6|177505.6|99
1724992200000|2024-08-30 04:30:00|177684|177554|177679.6|177549.6|177696.8|177566.8|177675.3|177545.3|70
1724992500000|2024-08-30 04:35:00|177682.8|177552.8|177677.7|177547.7|177682.8|177552.8|177654.9|177524.9|66
1724992800000|2024-08-30 04:40:00|177677.3|177547.3|177686|177556|177688|177558|177677.3|177547.3|24
1724993100000|2024-08-30 04:45:00|177679.5|177549.5|177689.8|177559.8|177689.8|177559.8|177678.7|177548.7|18
1724993400000|2024-08-30 04:50:00|177679.4|177549.4|177674.5|177544.5|177693.2|177563.2|177655.5|177525.5|65
1724993700000|2024-08-30 04:55:00|177672|177542|177671.7|177541.7|177686.8|177556.8|177665.9|177535.9|37
1724994000000|2024-08-30 05:00:00|177672.7|177542.7|177685.2|177555.2|177685.2|177574.8|177635.2|177530.3|82
1724994300000|2024-08-30 05:05:00|177682.7|177552.7|177650.7|177520.7|177682.7|177585|177649.1|177519.1|90
1724958600000|2024-08-29 19:10:00|177702.7|177612.7|177666.3|177576.3|177703.2|177613.2|177655.3|177565.3|189
1724994600000|2024-08-30 05:10:00|177650.2|177520.2|177630.3|177540.3|177663.2|177546.1|177623.8|177518.4|55
1724994900000|2024-08-30 05:15:00|177623.8|177533.8|177635.9|177505.9|177669.2|177540.3|177606.5|177496.6|85
1724958900000|2024-08-29 19:15:00|177664.5|177574.5|177666.2|177576.2|177669.7|177579.7|177643.8|177553.8|146
1724995200000|2024-08-30 05:20:00|177637|177507|177557.1|177467.1|177640.7|177510.7|177527.5|177437.5|120
1724995500000|2024-08-30 05:25:00|177555.8|177465.8|177588.1|177498.1|177589.5|177499.5|177529.6|177439.6|62
1724995800000|2024-08-30 05:30:00|177584.5|177494.5|177577.5|177487.5|177625.3|177514.4|177577.5|177478.5|126
1724996100000|2024-08-30 05:35:00|177581.7|177491.7|177600.6|177470.6|177619.9|177498|177567.1|177470.6|123
1724996400000|2024-08-30 05:40:00|177601.4|177471.4|177611.6|177481.6|177618.9|177502.8|177568.3|177471.4|115
1724996700000|2024-08-30 05:45:00|177609.1|177479.1|177567.5|177477.5|177624.5|177496.4|177565.8|177472.1|95
1724997000000|2024-08-30 05:50:00|177565.9|177475.9|177567.7|177477.7|177592.4|177486.8|177559.3|177453.3|77
1724997300000|2024-08-30 05:55:00|177561|177471|177560.2|177470.2|177589.4|177487.1|177559|177458.5|75
1724997600000|2024-08-30 06:00:00|177555.8|177465.8|177563.5|177473.5|177594.2|177486.4|177553.1|177447|105
1724997900000|2024-08-30 06:05:00|177569.7|177479.7|177201.4|177111.4|177570.3|177480.3|177188.8|177098.8|242
1724998200000|2024-08-30 06:10:00|177202.3|177112.3|177188.5|177098.5|177260.1|177160.9|177180.9|177090.9|239
1724998500000|2024-08-30 06:15:00|177186.7|177096.7|177253.4|177123.4|177253.4|177159.5|177134.9|177044.9|176
1724998800000|2024-08-30 06:20:00|177241.3|177111.3|177221.5|177131.5|177335.5|177234.4|177201.7|177095.3|193
1724999100000|2024-08-30 06:25:00|177212.7|177122.7|177183.6|177053.6|177306.5|177195.6|177161.3|177045.3|246
1724999400000|2024-08-30 06:30:00|177183.8|177053.8|177030|176940|177183.8|177053.8|176979.1|176889.1|184
1724999700000|2024-08-30 06:35:00|177028.5|176938.5|176973.9|176883.9|177043.7|176953.7|176973.9|176883.9|199
1725000000000|2024-08-30 06:40:00|176979.7|176889.7|177111.5|177021.5|177200.1|177110.1|176979.7|176889.7|201
1725000300000|2024-08-30 06:45:00|177099|177009|177148|177058|177230.4|177140.4|177061.2|176971.2|302
1725000600000|2024-08-30 06:50:00|177135.7|177045.7|177088.7|176998.7|177218.8|177128.8|177051.9|176961.9|291
1725000900000|2024-08-30 06:55:00|177086.6|176996.6|177141.4|177051.4|177183.9|177093.9|177074.8|176984.8|330
1725001200000|2024-08-30 07:00:00|177135.8|177045.8|177060.4|176970.4|177168.6|177078.6|176978.3|176888.3|286
1725001500000|2024-08-30 07:05:00|177064.4|176974.4|177226.2|177136.2|177232.8|177142.8|177054.7|176964.7|342
1725001800000|2024-08-30 07:10:00|177226.3|177136.3|177044.7|176954.7|177226.3|177136.3|177024|176934|352
1725002100000|2024-08-30 07:15:00|177046.2|176956.2|177005.3|176915.3|177109.6|177019.6|176988.3|176898.3|341
1725002400000|2024-08-30 07:20:00|177008.9|176918.9|176960.7|176830.7|177020.7|176930.7|176958.1|176828.1|270
1725002700000|2024-08-30 07:25:00|176960.3|176830.3|176691.4|176601.4|176965.1|176854.9|176631|176541|341
1725003000000|2024-08-30 07:30:00|176697.9|176607.9|176540.1|176450.1|176697.9|176607.9|176520|176430|210
1725003300000|2024-08-30 07:35:00|176535.6|176445.6|176606.1|176516.1|176768.7|176678.7|176535.6|176445.6|279
1725003600000|2024-08-30 07:40:00|176602.9|176512.9|176600.4|176510.4|176658|176568|176573|176483|368
1725003900000|2024-08-30 07:45:00|176600.5|176510.5|176553.2|176463.2|176685|176595|176546.7|176456.7|271
1725004200000|2024-08-30 07:50:00|176553.3|176463.3|176542.7|176452.7|176560|176470|176471.9|176381.9|194
1724959200000|2024-08-29 19:20:00|177666.1|177576.1|177722.4|177632.4|177742|177652|177664.9|177574.9|141
1725004500000|2024-08-30 07:55:00|176540.2|176450.2|176395|176305|176540.2|176450.2|176374.6|176284.6|169
1725004800000|2024-08-30 08:00:00|176396.1|176306.1|176380.8|176290.8|176455.1|176365.1|176317.3|176227.3|213
1724959500000|2024-08-29 19:25:00|177723.4|177633.4|177698.4|177608.4|177724.4|177634.4|177695.5|177591.7|140
1725005100000|2024-08-30 08:05:00|176381|176291|176480.1|176390.1|176519.5|176429.5|176366.9|176276.9|284
1725005400000|2024-08-30 08:10:00|176484.6|176394.6|176417.9|176327.9|176487.5|176397.5|176369|176279|240
1724959800000|2024-08-29 19:30:00|177722.5|177592.5|177735.4|177605.4|177745|177615|177673.6|177570|120
1725005700000|2024-08-30 08:15:00|176419.9|176329.9|176434.2|176344.2|176477.2|176387.2|176417.6|176327.6|177
1725006000000|2024-08-30 08:20:00|176434.8|176344.8|176335.2|176245.2|176461.3|176371.3|176318|176228|207
1724960100000|2024-08-29 19:35:00|177735.5|177605.5|177736.2|177606.2|177749.1|177619.1|177725.6|177595.6|133
1725006300000|2024-08-30 08:25:00|176334.8|176244.8|176179.9|176089.9|176335.2|176245.2|176167.1|176077.1|405
1725006600000|2024-08-30 08:30:00|176175.7|176085.7|176048.3|175958.3|176179.8|176089.8|176013.2|175923.2|208
1724960400000|2024-08-29 19:40:00|177736.6|177606.6|177740.8|177610.8|177755.3|177626.7|177709.3|177597.3|126
1725006900000|2024-08-30 08:35:00|176044.9|175954.9|176337.3|176247.3|176341.7|176251.7|176044.9|175954.9|372
1725007200000|2024-08-30 08:40:00|176338|176248|176495.6|176405.6|176499.2|176409.2|176266.3|176175.2|352
1724960700000|2024-08-29 19:45:00|177742.6|177612.6|177683.9|177593.9|177748.1|177626.3|177671.2|177577.2|146
1725007500000|2024-08-30 08:45:00|176494.7|176404.7|176445.6|176355.6|176496.1|176406.1|176420.7|176330.7|159
1725007800000|2024-08-30 08:50:00|176448.3|176358.3|176499.9|176409.9|176506.7|176416.7|176437.2|176347.2|159
1724961000000|2024-08-29 19:50:00|177705.6|177575.6|177658.5|177528.5|177705.9|177582.1|177632.7|177525.9|165
1725008100000|2024-08-30 08:55:00|176501.7|176411.7|176517.1|176427.1|176638.7|176548.7|176501.7|176411.7|195
1725008400000|2024-08-30 09:00:00|176519.9|176429.9|176540.3|176450.3|176569.2|176479.2|176468.8|176378.8|356
1724961300000|2024-08-29 19:55:00|177656.5|177526.5|177606.6|177516.6|177673.1|177583.1|177562.7|177472.7|232
1725008700000|2024-08-30 09:05:00|176542|176452|176356.3|176266.3|176556.2|176466.2|176345.3|176255.3|273
1724961600000|2024-08-29 20:00:00|177606.3|177516.3|177568.9|177478.9|177608.4|177518.4|177566|177461.3|58
1724961900000|2024-08-29 20:05:00|177567.8|177477.8|177543.9|177453.9|177591|177488.3|177543.1|177437.3|76
1724962200000|2024-08-29 20:10:00|177543.8|177453.8|177576.6|177446.6|177577.9|177467.7|177539.4|177445.1|31
1724962500000|2024-08-29 20:15:00|177576.3|177446.3|177590.1|177500.1|177619.2|177500.6|177557.4|177446.3|110
1724962800000|2024-08-29 20:20:00|177595.1|177505.1|177647.9|177517.9|177678.8|177558.7|177590.1|177476|119
1724963100000|2024-08-29 20:25:00|177647.8|177517.8|177647.5|177557.5|177668.8|177557.5|177627.4|177517.8|64
1724963400000|2024-08-29 20:30:00|177658|177528|177659.2|177529.2|177660.1|177530.1|177651.8|177521.8|25
1724963700000|2024-08-29 20:35:00|177657.9|177527.9|177655.3|177525.3|177660.9|177530.9|177650.7|177520.7|27
1724964000000|2024-08-29 20:40:00|177656.2|177526.2|177657.7|177527.7|177667.5|177537.5|177650.9|177520.9|28
1724964300000|2024-08-29 20:45:00|177664.3|177534.3|177693.6|177563.6|177693.6|177563.6|177660.4|177530.4|25
1724964600000|2024-08-29 20:50:00|177687.4|177557.4|177693.4|177563.4|177693.4|177563.4|177679.6|177549.6|21
1724964900000|2024-08-29 20:55:00|177701.4|177571.4|177599.4|177257.4|177815.3|177584.2|177599.4|177257.4|332
1724965200000|2024-08-29 21:00:00|177612.2|177270.2|177746|177404|177746|177404|177583.3|177241.3|6
1724967000000|2024-08-29 21:30:00|177599.6|177257.6|177581.1|177239.1|177656.4|177314.4|177581.1|177239.1|64
1724967300000|2024-08-29 21:35:00|177581.5|177239.5|177577|177235|177582.3|177240.3|177561|177219|26
1724967600000|2024-08-29 21:40:00|177578|177236|177568.2|177226.2|177580|177238|177567.4|177225.4|35
1724967900000|2024-08-29 21:45:00|177581.3|177239.3|177640.3|177298.3|177650|177308|177578.4|177236.4|37
1724968200000|2024-08-29 21:50:00|177691.9|177349.9|177609|177267|177710.9|177368.9|177609|177267|43
1724968500000|2024-08-29 21:55:00|177608.7|177266.7|177607.2|177265.2|177659.1|177317.1|177580.8|177238.8|36
1724968800000|2024-08-29 22:00:00|177608.7|177266.7|177594.2|177252.2|177675.1|177333.1|177548.9|177206.9|14
1724969100000|2024-08-29 22:05:00|177587.2|177245.2|177594.1|177252.1|177607.3|177265.3|177587.2|177245.2|11
1724969400000|2024-08-29 22:10:00|177586.6|177244.6|177565.8|177223.8|177602.6|177260.6|177565.8|177223.8|5
1724969700000|2024-08-29 22:15:00|177595.1|177253.1|177720.5|177378.5|177720.5|177378.5|177595.1|177253.1|7
1724970000000|2024-08-29 22:20:00|177710.7|177368.7|177485.2|177143.2|177710.7|177368.7|177479.4|177137.4|33
1724970300000|2024-08-29 22:25:00|177479.2|177137.2|177469|177127|177480.4|177138.4|177449.5|177107.5|15
1724970600000|2024-08-29 22:30:00|177452.2|177110.2|177500|177158|177500.2|177158.2|177452.2|177110.2|11
1724970900000|2024-08-29 22:35:00|177487.8|177145.8|177474|177132|177487.8|177145.8|177430.3|177088.3|16
1724971200000|2024-08-29 22:40:00|177473.5|177131.5|177469.8|177127.8|177473.5|177131.5|177449|177107|23
1724971500000|2024-08-29 22:45:00|177481.6|177139.6|177480.2|177138.2|177605.3|177263.3|177480.2|177138.2|18
1724971800000|2024-08-29 22:50:00|177503.4|177161.4|177486|177144|177503.5|177161.5|177486|177144|13
1724972100000|2024-08-29 22:55:00|177476.9|177134.9|177481|177139|177508.4|177166.4|177476.9|177134.9|16
1724972400000|2024-08-29 23:00:00|177481.2|177139.2|177538.5|177196.5|177711.6|177369.6|177469.4|177127.4|29
1724972700000|2024-08-29 23:05:00|177532.2|177190.2|177535.3|177193.3|177536.5|177194.5|177532.2|177190.2|3
1724973000000|2024-08-29 23:10:00|177541.3|177199.3|177540.6|177198.6|177541.8|177199.8|177539.9|177197.9|11
1724973300000|2024-08-29 23:15:00|177477.6|177135.6|177539.9|177197.9|177674|177332|177477.6|177135.6|14
1724973600000|2024-08-29 23:20:00|177548.2|177206.2|177700.9|177358.9|177747.8|177405.8|177547.1|177205.1|31
1724973900000|2024-08-29 23:25:00|177703.9|177361.9|177683.4|177341.4|177756.2|177414.2|177638.3|177320.7|74
1724974200000|2024-08-29 23:30:00|177686|177344|177667.7|177456.6|177690.5|177493.2|177607.8|177340.5|711
1724974500000|2024-08-29 23:35:00|177672.5|177451.1|177641.7|177511.7|177676.2|177511.8|177610.6|177423.9|161
1724974800000|2024-08-29 23:40:00|177638.8|177508.8|177676.6|177430.5|177700.1|177520.3|177630|177429.9|226
1724975100000|2024-08-29 23:45:00|177678.5|177430.4|177692.2|177415.7|177698.4|177507.4|177629|177403.2|115
1724975400000|2024-08-29 23:50:00|177705.3|177409.6|177696.2|177354.2|177729.5|177434|177482.4|177140.4|90
1724975700000|2024-08-29 23:55:00|177706.8|177364.8|177691|177349|177714.5|177372.5|177500.5|177158.5|152
1724976000000|2024-08-30 00:00:00|177693.1|177351.1|177645.2|177398.5|177699.9|177423.5|177643.4|177351.1|81
1724976300000|2024-08-30 00:05:00|177630.1|177393.9|177628.9|177498.9|177702.9|177532.6|177628|177389.6|116
1724976600000|2024-08-30 00:10:00|177629.4|177499.4|177619.7|177489.7|177668.1|177499.4|177619.2|177449.4|55
1724976900000|2024-08-30 00:15:00|177623.3|177493.3|177653.7|177451.6|177664.2|177493.6|177619.6|177449.3|47
1724977200000|2024-08-30 00:20:00|177616.6|177486.6|177626.6|177496.6|177666.2|177496.6|177616.5|177448.6|48
1724977500000|2024-08-30 00:25:00|177626.5|177496.5|177621|177491|177668.3|177501.4|177621|177450.1|107
1724977800000|2024-08-30 00:30:00|177672.5|177459.2|177670.2|177455.1|177675.1|177512.1|177625.8|177451.4|54
1724978100000|2024-08-30 00:35:00|177670.4|177451.3|177665.2|177460.9|177683.5|177517.6|177621.4|177434.6|172
1724978400000|2024-08-30 00:40:00|177666|177460.3|177622|177492|177689.7|177513.5|177619.5|177437.7|584
1724978700000|2024-08-30 00:45:00|177622.5|177492.5|177630.4|177500.4|177670|177502.7|177620.3|177466.6|608
1724979000000|2024-08-30 00:50:00|177628.2|177498.2|177748.6|177547.5|177768.3|177605.3|177626.8|177496.8|267
1724979300000|2024-08-30 00:55:00|177713.7|177547.6|177832.7|177617.4|177833.2|177655.1|177659.4|177522.7|934
1724979600000|2024-08-30 01:00:00|177833.2|177623.7|177772.8|177642.8|177873|177701.3|177748.7|177600.8|168
1724979900000|2024-08-30 01:05:00|177771.7|177641.7|177812.2|177682.2|177812.2|177682.2|177734.3|177604.3|102
1724980200000|2024-08-30 01:10:00|177812.9|177682.9|177865.7|177735.7|177872.3|177742.3|177806.6|177676.6|168
1724980500000|2024-08-30 01:15:00|177867|177737|177715.4|177585.4|177868.5|177738.5|177697.6|177567.6|294
1724980800000|2024-08-30 01:20:00|177712.9|177582.9|177718.3|177588.3|177728|177598|177707.2|177577.2|377
1724981100000|2024-08-30 01:25:00|177717.9|177587.9|177667.1|177537.1|177720.4|177590.4|177658.1|177528.1|118
1724981400000|2024-08-30 01:30:00|177666.2|177536.2|177712.1|177582.1|177737.9|177607.9|177666.2|177536.2|386
1724981700000|2024-08-30 01:35:00|177711.5|177581.5|177660.1|177530.1|177714.5|177584.5|177659.8|177529.8|227
1724982000000|2024-08-30 01:40:00|177664.6|177534.6|177657.1|177527.1|177664.6|177534.6|177647.3|177517.3|53
1724982300000|2024-08-30 01:45:00|177657|177527|177720.9|177590.9|177721.4|177591.4|177649|177519|234
1724982600000|2024-08-30 01:50:00|177716.8|177586.8|177713.4|177583.4|177717.7|177587.7|177705.5|177575.5|275
1724982900000|2024-08-30 01:55:00|177712.6|177582.6|177715.3|177585.3|177720.2|177590.2|177707.5|177577.5|259
1724983200000|2024-08-30 02:00:00|177712.6|177582.6|177710.7|177580.7|177713.9|177583.9|177702.9|177572.9|56
1724983500000|2024-08-30 02:05:00|177710.1|177580.1|177711.5|177581.5|177717.1|177587.1|177697.7|177567.7|314
1724983800000|2024-08-30 02:10:00|177710.9|177580.9|177712.8|177582.8|177713.2|177583.2|177703.1|177573.1|136
1724984100000|2024-08-30 02:15:00|177713.4|177583.4|177681.1|177551.1|177713.4|177583.4|177669.7|177539.7|56
1724984400000|2024-08-30 02:20:00|177687.3|177557.3|177688.7|177558.7|177705.4|177575.4|177670|177540|137
1724984700000|2024-08-30 02:25:00|177687.9|177557.9|177713.2|177583.2|177716.6|177586.6|177677.1|177547.1|177
1724985000000|2024-08-30 02:30:00|177712.2|177582.2|177684.8|177554.8|177712.9|177582.9|177682.2|177552.2|106
1724985300000|2024-08-30 02:35:00|177679.4|177549.4|177665.8|177535.8|177686.9|177556.9|177653.7|177523.7|37
1724985600000|2024-08-30 02:40:00|177669.5|177539.5|177708.9|177578.9|177710|177580|177669.5|177539.5|89
1724985900000|2024-08-30 02:45:00|177709.7|177579.7|177704.7|177574.7|177711.3|177581.3|177700.6|177570.6|114
1724986200000|2024-08-30 02:50:00|177705.5|177575.5|177708.5|177578.5|177714.3|177584.3|177704.7|177574.7|258
1724986500000|2024-08-30 02:55:00|177707.7|177577.7|177710.6|177580.6|177713.6|177583.6|177705.5|177575.5|267
1724986800000|2024-08-30 03:00:00|177710.1|177580.1|177704.5|177574.5|177711.9|177581.9|177702|177572|107
1724987100000|2024-08-30 03:05:00|177701.5|177571.5|177709.9|177579.9|177711|177581|177701.5|177571.5|170
1724987400000|2024-08-30 03:10:00|177710.7|177580.7|177709.7|177579.7|177710.7|177580.7|177701|177571|50
1724987700000|2024-08-30 03:15:00|177708.9|177578.9|177688.7|177558.7|177709.7|177579.7|177678.3|177548.3|69
1724988000000|2024-08-30 03:20:00|177688.8|177558.8|177693.5|177563.5|177709.3|177579.3|177688.8|177558.8|145
1724988300000|2024-08-30 03:25:00|177692.8|177562.8|177697|177567|177742.3|177579|177688.7|177531.7|315
1724988600000|2024-08-30 03:30:00|177697.4|177567.4|177698.8|177568.8|177727.3|177581|177676.8|177511.3|97
1724988900000|2024-08-30 03:35:00|177697.1|177567.1|177707.3|177577.3|177708.3|177578.3|177670.4|177540.4|256
1724989200000|2024-08-30 03:40:00|177708.3|177578.3|177695.6|177565.6|177709.9|177579.9|177692.7|177562.7|304
1724989500000|2024-08-30 03:45:00|177695.2|177565.2|177663|177533|177707.7|177577.7|177646.5|177516.5|73
1724989800000|2024-08-30 03:50:00|177663.1|177533.1|177639.8|177509.8|177674.3|177544.3|177623.9|177493.9|46
1724990100000|2024-08-30 03:55:00|177644.3|177514.3|177656.6|177526.6|177660.9|177530.9|177624.3|177494.3|43
1724990400000|2024-08-30 04:00:00|177664.2|177534.2|177692.1|177562.1|177695.8|177565.8|177650.7|177520.7|66
1724990700000|2024-08-30 04:05:00|177690|177560|177661.5|177531.5|177698.6|177568.6|177661.5|177531.5|275
1724991000000|2024-08-30 04:10:00|177660.7|177530.7|177650.2|177520.2|177674.4|177544.4|177636.9|177506.9|36
1724991300000|2024-08-30 04:15:00|177650|177520|177637.2|177507.2|177660.5|177530.5|177634.8|177504.8|35
1724991600000|2024-08-30 04:20:00|177646.4|177516.4|177644.3|177514.3|177651.8|177521.8|177636.2|177506.2|32
1724991900000|2024-08-30 04:25:00|177635.6|177505.6|177684.4|177554.4|177711.2|177581.2|177635.6|177505.6|99
1724992200000|2024-08-30 04:30:00|177684|177554|177679.6|177549.6|177696.8|177566.8|177675.3|177545.3|70
1724992500000|2024-08-30 04:35:00|177682.8|177552.8|177677.7|177547.7|177682.8|177552.8|177654.9|177524.9|66
1724992800000|2024-08-30 04:40:00|177677.3|177547.3|177686|177556|177688|177558|177677.3|177547.3|24
1724993100000|2024-08-30 04:45:00|177679.5|177549.5|177689.8|177559.8|177689.8|177559.8|177678.7|177548.7|18
1724993400000|2024-08-30 04:50:00|177679.4|177549.4|177674.5|177544.5|177693.2|177563.2|177655.5|177525.5|65
1724993700000|2024-08-30 04:55:00|177672|177542|177671.7|177541.7|177686.8|177556.8|177665.9|177535.9|37
1724994000000|2024-08-30 05:00:00|177672.7|177542.7|177685.2|177555.2|177685.2|177574.8|177635.2|177530.3|82
1724994300000|2024-08-30 05:05:00|177682.7|177552.7|177650.7|177520.7|177682.7|177585|177649.1|177519.1|90
1724994600000|2024-08-30 05:10:00|177650.2|177520.2|177630.3|177540.3|177663.2|177546.1|177623.8|177518.4|55
1724994900000|2024-08-30 05:15:00|177623.8|177533.8|177635.9|177505.9|177669.2|177540.3|177606.5|177496.6|85
1724995200000|2024-08-30 05:20:00|177637|177507|177557.1|177467.1|177640.7|177510.7|177527.5|177437.5|120
1724995500000|2024-08-30 05:25:00|177555.8|177465.8|177588.1|177498.1|177589.5|177499.5|177529.6|177439.6|62
1724995800000|2024-08-30 05:30:00|177584.5|177494.5|177577.5|177487.5|177625.3|177514.4|177577.5|177478.5|126
1724996100000|2024-08-30 05:35:00|177581.7|177491.7|177600.6|177470.6|177619.9|177498|177567.1|177470.6|123
1724996400000|2024-08-30 05:40:00|177601.4|177471.4|177611.6|177481.6|177618.9|177502.8|177568.3|177471.4|115
1724996700000|2024-08-30 05:45:00|177609.1|177479.1|177567.5|177477.5|177624.5|177496.4|177565.8|177472.1|95
1724997000000|2024-08-30 05:50:00|177565.9|177475.9|177567.7|177477.7|177592.4|177486.8|177559.3|177453.3|77
1724997300000|2024-08-30 05:55:00|177561|177471|177560.2|177470.2|177589.4|177487.1|177559|177458.5|75
1724997600000|2024-08-30 06:00:00|177555.8|177465.8|177563.5|177473.5|177594.2|177486.4|177553.1|177447|105
1724997900000|2024-08-30 06:05:00|177569.7|177479.7|177201.4|177111.4|177570.3|177480.3|177188.8|177098.8|242
1724998200000|2024-08-30 06:10:00|177202.3|177112.3|177188.5|177098.5|177260.1|177160.9|177180.9|177090.9|239
1724998500000|2024-08-30 06:15:00|177186.7|177096.7|177253.4|177123.4|177253.4|177159.5|177134.9|177044.9|176
1724998800000|2024-08-30 06:20:00|177241.3|177111.3|177221.5|177131.5|177335.5|177234.4|177201.7|177095.3|193
1724999100000|2024-08-30 06:25:00|177212.7|177122.7|177183.6|177053.6|177306.5|177195.6|177161.3|177045.3|246
1724999400000|2024-08-30 06:30:00|177183.8|177053.8|177030|176940|177183.8|177053.8|176979.1|176889.1|184
1724999700000|2024-08-30 06:35:00|177028.5|176938.5|176973.9|176883.9|177043.7|176953.7|176973.9|176883.9|199
1725000000000|2024-08-30 06:40:00|176979.7|176889.7|177111.5|177021.5|177200.1|177110.1|176979.7|176889.7|201
1725000300000|2024-08-30 06:45:00|177099|177009|177148|177058|177230.4|177140.4|177061.2|176971.2|302
1725000600000|2024-08-30 06:50:00|177135.7|177045.7|177088.7|176998.7|177218.8|177128.8|177051.9|176961.9|291
1725000900000|2024-08-30 06:55:00|177086.6|176996.6|177141.4|177051.4|177183.9|177093.9|177074.8|176984.8|330
1725001200000|2024-08-30 07:00:00|177135.8|177045.8|177060.4|176970.4|177168.6|177078.6|176978.3|176888.3|286
1725001500000|2024-08-30 07:05:00|177064.4|176974.4|177226.2|177136.2|177232.8|177142.8|177054.7|176964.7|342
1725001800000|2024-08-30 07:10:00|177226.3|177136.3|177044.7|176954.7|177226.3|177136.3|177024|176934|352
1725002100000|2024-08-30 07:15:00|177046.2|176956.2|177005.3|176915.3|177109.6|177019.6|176988.3|176898.3|341
1725002400000|2024-08-30 07:20:00|177008.9|176918.9|176960.7|176830.7|177020.7|176930.7|176958.1|176828.1|270
1725002700000|2024-08-30 07:25:00|176960.3|176830.3|176691.4|176601.4|176965.1|176854.9|176631|176541|341
1725003000000|2024-08-30 07:30:00|176697.9|176607.9|176540.1|176450.1|176697.9|176607.9|176520|176430|210
1725003300000|2024-08-30 07:35:00|176535.6|176445.6|176606.1|176516.1|176768.7|176678.7|176535.6|176445.6|279
1725003600000|2024-08-30 07:40:00|176602.9|176512.9|176600.4|176510.4|176658|176568|176573|176483|368
1725003900000|2024-08-30 07:45:00|176600.5|176510.5|176553.2|176463.2|176685|176595|176546.7|176456.7|271
1725004200000|2024-08-30 07:50:00|176553.3|176463.3|176542.7|176452.7|176560|176470|176471.9|176381.9|194
1725004500000|2024-08-30 07:55:00|176540.2|176450.2|176395|176305|176540.2|176450.2|176374.6|176284.6|169
1725004800000|2024-08-30 08:00:00|176396.1|176306.1|176380.8|176290.8|176455.1|176365.1|176317.3|176227.3|213
1725005100000|2024-08-30 08:05:00|176381|176291|176480.1|176390.1|176519.5|176429.5|176366.9|176276.9|284
1725005400000|2024-08-30 08:10:00|176484.6|176394.6|176417.9|176327.9|176487.5|176397.5|176369|176279|240
1725005700000|2024-08-30 08:15:00|176419.9|176329.9|176434.2|176344.2|176477.2|176387.2|176417.6|176327.6|177
1725006000000|2024-08-30 08:20:00|176434.8|176344.8|176335.2|176245.2|176461.3|176371.3|176318|176228|207
1725006300000|2024-08-30 08:25:00|176334.8|176244.8|176179.9|176089.9|176335.2|176245.2|176167.1|176077.1|405
1725006600000|2024-08-30 08:30:00|176175.7|176085.7|176048.3|175958.3|176179.8|176089.8|176013.2|175923.2|208
1725006900000|2024-08-30 08:35:00|176044.9|175954.9|176337.3|176247.3|176341.7|176251.7|176044.9|175954.9|372
1725007200000|2024-08-30 08:40:00|176338|176248|176495.6|176405.6|176499.2|176409.2|176266.3|176175.2|352
1725007500000|2024-08-30 08:45:00|176494.7|176404.7|176445.6|176355.6|176496.1|176406.1|176420.7|176330.7|159
1725007800000|2024-08-30 08:50:00|176448.3|176358.3|176499.9|176409.9|176506.7|176416.7|176437.2|176347.2|159
1725008100000|2024-08-30 08:55:00|176501.7|176411.7|176517.1|176427.1|176638.7|176548.7|176501.7|176411.7|195
1725008400000|2024-08-30 09:00:00|176519.9|176429.9|176540.3|176450.3|176569.2|176479.2|176468.8|176378.8|356
1725008700000|2024-08-30 09:05:00|176542|176452|176356.3|176266.3|176556.2|176466.2|176345.3|176255.3|273
1725009000000|2024-08-30 09:10:00|176412.7|176322.7|176494.1|176404.1|176509.8|176419.8|176406.7|176316.7|72
1725009300000|2024-08-30 09:15:00|176444.9|176354.9|176402|176312|176466.9|176376.9|176382.5|176292.5|207
1725009600000|2024-08-30 09:20:00|176400.9|176310.9|176347.3|176257.3|176405.3|176315.3|176334.1|176244.1|151
1725009900000|2024-08-30 09:25:00|176348.5|176258.5|176404.3|176314.3|176407.7|176317.7|176345.7|176255.7|56
1725010200000|2024-08-30 09:30:00|176390.9|176300.9|176396.5|176306.5|176414.6|176324.6|176387.2|176297.2|196
1725010500000|2024-08-30 09:35:00|176394.2|176304.2|176409.6|176319.6|176438.1|176348.1|176394.2|176304.2|242
1725010800000|2024-08-30 09:40:00|176405.2|176315.2|176481.9|176391.9|176567.8|176477.8|176380.6|176290.6|275
1725011100000|2024-08-30 09:45:00|176483|176393|176528.4|176438.4|176557.5|176467.5|176476.8|176386.8|320
1725011400000|2024-08-30 09:50:00|176522.6|176432.6|176539.2|176449.2|176559.4|176469.4|176519.1|176429.1|209
1725011700000|2024-08-30 09:55:00|176540.3|176450.3|176542.4|176452.4|176593.5|176503.5|176540.1|176450.1|249
1725012000000|2024-08-30 10:00:00|176541.2|176451.2|176554.3|176464.3|176569.6|176479.6|176476.4|176386.4|367
1725012300000|2024-08-30 10:05:00|176554.7|176464.7|176550.7|176460.7|176590.1|176500.1|176474.6|176384.6|333
1725012600000|2024-08-30 10:10:00|176552.1|176462.1|176610.6|176520.6|176614.4|176524.4|176549.9|176459.9|205
1725012900000|2024-08-30 10:15:00|176611.8|176521.8|176649.8|176559.8|176666.2|176576.2|176580.5|176490.5|101
1725013200000|2024-08-30 10:20:00|176649.2|176559.2|176621.6|176531.6|176649.2|176559.2|176560.5|176470.5|151
1725013500000|2024-08-30 10:25:00|176618.9|176528.9|176561.2|176471.2|176618.9|176528.9|176553.7|176463.7|249
1725013800000|2024-08-30 10:30:00|176562.7|176472.7|176658.1|176568.1|176660|176570|176554.6|176464.6|158
1725014100000|2024-08-30 10:35:00|176657.6|176567.6|176672.1|176582.1|176722.7|176632.7|176649.5|176559.5|196
1725014400000|2024-08-30 10:40:00|176671.5|176581.5|176486.2|176396.2|176673.9|176583.9|176477.6|176387.6|213
1725014700000|2024-08-30 10:45:00|176488.2|176398.2|176422.3|176332.3|176492.9|176402.9|176396.5|176306.5|200
1725015000000|2024-08-30 10:50:00|176422.2|176332.2|176398.7|176308.7|176547.8|176457.8|176397.1|176307.1|214
1725015300000|2024-08-30 10:55:00|176398.5|176308.5|176363.5|176273.5|176446.1|176356.1|176309.1|176219.1|311
1725015600000|2024-08-30 11:00:00|176363.2|176273.2|176241.6|176151.6|176390.9|176300.9|176236.8|176146.8|284
1725015900000|2024-08-30 11:05:00|176241.3|176151.3|176396.3|176306.3|176417.3|176327.3|176210.2|176120.2|247
1725016200000|2024-08-30 11:10:00|176397.4|176307.4|176344.8|176254.8|176411.4|176321.4|176321.6|176231.6|178
1725016500000|2024-08-30 11:15:00|176345.3|176255.3|176373.9|176283.9|176373.9|176283.9|176229.7|176139.7|281
1725016800000|2024-08-30 11:20:00|176367.2|176277.2|176334.8|176244.8|176372.1|176282.1|176312.2|176222.2|234
1725017100000|2024-08-30 11:25:00|176336.3|176246.3|176341.5|176251.5|176382.9|176292.9|176326.5|176236.5|114
1725017400000|2024-08-30 11:30:00|176343.4|176253.4|176344.6|176254.6|176351.1|176261.1|176330.3|176240.3|82
1725017700000|2024-08-30 11:35:00|176344.3|176254.3|176268.8|176178.8|176344.3|176254.3|176241|176151|140
1725018000000|2024-08-30 11:40:00|176272.6|176182.6|176268.1|176178.1|176288.7|176198.7|176245.9|176155.9|111
1725018300000|2024-08-30 11:45:00|176264.1|176174.1|176203.1|176113.1|176280|176190|176172.6|176082.6|179
1725018600000|2024-08-30 11:50:00|176203.2|176113.2|176261|176171|176330|176240|176199.1|176109.1|251
1725018900000|2024-08-30 11:55:00|176261.8|176171.8|176365.4|176275.4|176390.2|176300.2|176260.3|176170.3|243
1725019200000|2024-08-30 12:00:00|176366.6|176276.6|176330.6|176240.6|176458.6|176342.2|176321.4|176231.4|322
1725019500000|2024-08-30 12:05:00|176334.4|176244.4|176251.7|176161.7|176340.6|176250.6|176241.8|176151.8|180
1725019800000|2024-08-30 12:10:00|176253.1|176163.1|176337.1|176247.1|176392.9|176302.9|176242.2|176152.2|213
1725020100000|2024-08-30 12:15:00|176338.7|176248.7|176401.3|176311.3|176443.5|176353.5|176338.7|176248.7|325
1725020400000|2024-08-30 12:20:00|176399.3|176309.3|176418.9|176328.9|176418.9|176328.9|176328.8|176238.8|267
1725020700000|2024-08-30 12:25:00|176421.8|176331.8|176533.9|176191.9|176533.9|176335.5|176336.9|176191.9|237
1725021000000|2024-08-30 12:30:00|176523.7|176181.7|176344.6|176214.6|176523.7|176287.5|176255.6|176125.6|628
1725021300000|2024-08-30 12:35:00|176347.7|176217.7|176499.8|176409.8|176531.2|176409.9|176345.7|176215.7|524
1725021600000|2024-08-30 12:40:00|176501.6|176411.6|176509.6|176419.6|176548.2|176458.2|176329.9|176239.9|440
1725021900000|2024-08-30 12:45:00|176511.7|176421.7|176715.2|176625.2|176717.5|176627.5|176502.8|176412.8|412
1725022200000|2024-08-30 12:50:00|176716.9|176626.9|176737.8|176647.8|176760.7|176670.7|176665.9|176575.9|489
1725022500000|2024-08-30 12:55:00|176735.2|176645.2|176626.8|176536.8|176735.3|176645.3|176625.1|176535.1|328
1725022800000|2024-08-30 13:00:00|176607.3|176517.3|176907|176817|176908.5|176818.5|176597.9|176507.9|424
1725023100000|2024-08-30 13:05:00|176906.2|176816.2|176942.6|176852.6|176999.3|176871.2|176814|176724|470
1725023400000|2024-08-30 13:10:00|176938|176848|176851.3|176761.3|176939.6|176849.6|176829.2|176739.2|256
1725023700000|2024-08-30 13:15:00|176850.2|176760.2|176782.2|176692.2|176856.5|176766.5|176779.5|176689.5|279
1725024000000|2024-08-30 13:20:00|176782.4|176692.4|176841.2|176751.2|176858.4|176768.4|176782.4|176692.4|247
1725024300000|2024-08-30 13:25:00|176854.6|176764.6|176782.5|176692.5|176860.8|176770.8|176739.6|176649.6|289
1725024600000|2024-08-30 13:30:00|176782.2|176692.2|176722.5|176632.5|176814.1|176724.1|176634.6|176544.6|251
1725024900000|2024-08-30 13:35:00|176723.3|176633.3|176769.2|176679.2|176824.1|176734.1|176721.3|176631.3|314
1725025200000|2024-08-30 13:40:00|176782.2|176652.2|176698.8|176568.8|176784.6|176677.8|176647.1|176557.1|317
1725025500000|2024-08-30 13:45:00|176699.9|176569.9|176780.2|176690.2|176797.3|176706.6|176697|176567|432
1725025800000|2024-08-30 13:50:00|176776.8|176686.8|176915.8|176825.8|176937.7|176847.7|176646.2|176556.2|399
1725026100000|2024-08-30 13:55:00|176914.3|176824.3|177174.2|176922.1|177174.2|176969.7|176899.9|176809.9|218
1725026400000|2024-08-30 14:00:00|177188.7|176917.7|177063.6|176973.6|177234.6|177078.5|177003|176912.7|592
1725026700000|2024-08-30 14:05:00|177064.5|176974.5|177039.7|176949.7|177144.7|177054.7|176958.8|176868.8|304
1725027000000|2024-08-30 14:10:00|177040|176950|177102.6|177012.6|177114.2|177024.2|176958|176868|391
1725027300000|2024-08-30 14:15:00|177101.5|177011.5|177173.6|177083.6|177197.5|177107.5|177098.7|177008.7|336
1725027600000|2024-08-30 14:20:00|177172.6|177082.6|177327.7|177237.7|177361|177271|177167.8|177077.8|235
1725027900000|2024-08-30 14:25:00|177329.3|177239.3|177351.8|177261.8|177373|177283|177293.8|177203.8|425
1725028200000|2024-08-30 14:30:00|177356|177266|177406.5|177316.5|177432.8|177342.8|177306.2|177216.2|305
1725028500000|2024-08-30 14:35:00|177404.6|177314.6|177555.4|177465.4|177555.8|177465.8|177396.8|177306.8|297
1725028800000|2024-08-30 14:40:00|177553.3|177463.3|177451.7|177361.7|177650.1|177543.7|177344.7|177254.7|485
1725029100000|2024-08-30 14:45:00|177455.5|177365.5|177340.7|177250.7|177519.3|177429.3|177322.4|177232.4|514
1725029400000|2024-08-30 14:50:00|177341.3|177251.3|177533.9|177443.9|177667.9|177577.9|177324.2|177234.2|496
1725029700000|2024-08-30 14:55:00|177593.8|177503.8|177605.5|177515.5|177665.8|177575.8|177522.9|177432.9|570
1725030000000|2024-08-30 15:00:00|177589.4|177499.4|177648.3|177558.3|177648.3|177558.3|177448.8|177358.8|503
1725030300000|2024-08-30 15:05:00|177649.3|177559.3|177571.5|177481.5|177753.3|177663.3|177520|177430|477
1725030600000|2024-08-30 15:10:00|177578.7|177488.7|177638|177548|177753.2|177663.2|177551.8|177461.8|384
1725030900000|2024-08-30 15:15:00|177639.9|177549.9|177780.1|177690.1|177780.6|177690.6|177626|177536|345
1725031200000|2024-08-30 15:20:00|177775.7|177685.7|177709.2|177619.2|177788.5|177698.5|177646.8|177556.8|386
1725031500000|2024-08-30 15:25:00|177714.4|177624.4|177676.5|177586.5|177730.4|177640.4|177659.2|177569.2|267
1725031800000|2024-08-30 15:30:00|177677.4|177587.4|177744.2|177654.2|177772.2|177682.2|177661.4|177571.4|346
1725032100000|2024-08-30 15:35:00|177741.9|177651.9|177808.5|177718.5|177811.8|177721.8|177723.4|177633.4|205
1725032400000|2024-08-30 15:40:00|177809.8|177719.8|177813.6|177723.6|177822.8|177732.8|177775.9|177685.9|176
1725032700000|2024-08-30 15:45:00|177811.2|177721.2|177988|177898|178029.1|177939.1|177743|177653|322
1725033000000|2024-08-30 15:50:00|177985.5|177895.5|177880.5|177790.5|177988.2|177898.2|177868.5|177778.5|258
1725033300000|2024-08-30 15:55:00|177878.9|177788.9|177973.8|177883.8|177977.9|177887.9|177878.8|177788.8|337
1725033600000|2024-08-30 16:00:00|177973.1|177883.1|178082.5|177992.5|178102.4|178012.4|177971.9|177881.9|345
1725033900000|2024-08-30 16:05:00|178078.4|177988.4|177943.4|177853.4|178081.5|177991.5|177890|177800|269
1725034200000|2024-08-30 16:10:00|177942.8|177852.8|177961.4|177871.4|177994.4|177904.4|177941.2|177851.2|190
1725034500000|2024-08-30 16:15:00|177954.5|177864.5|178185.6|178095.6|178187.3|178097.3|177889|177799|264
1725034800000|2024-08-30 16:20:00|178184.6|178094.6|178170.8|178080.8|178189.3|178099.3|178145.4|178055.4|332
1725035100000|2024-08-30 16:25:00|178172.2|178082.2|178207.1|178117.1|178222.8|178132.8|178152.5|178062.5|224
1725035400000|2024-08-30 16:30:00|178206.3|178116.3|178256.6|178166.6|178310.5|178180.5|178201.3|178106.1|215
1725035700000|2024-08-30 16:35:00|178256.4|178166.4|178217.4|178087.4|178296.1|178184.5|178207.6|178077.6|223
1725036000000|2024-08-30 16:40:00|178214.2|178084.2|178232.5|178102.5|178288.4|178158.4|178214.2|178084.2|245
1725036300000|2024-08-30 16:45:00|178225.7|178095.7|178230.5|178100.5|178260|178130|178170.6|178040.6|243
1725036600000|2024-08-30 16:50:00|178227.8|178097.8|178259.6|178129.6|178262.8|178157.9|178220.9|178097.8|177
1725036900000|2024-08-30 16:55:00|178262|178132|178340.5|178250.5|178379.2|178257.5|178253.7|178132|234
1725037200000|2024-08-30 17:00:00|178340.1|178250.1|178210|178120|178494|178404|178199.8|178109.8|325
1725037500000|2024-08-30 17:05:00|178207.6|178117.6|178221.6|178131.6|178236.7|178146.7|178157|178067|317
1725037800000|2024-08-30 17:10:00|178223|178133|178330.2|178240.2|178337.8|178247.8|178174.3|178084.3|269
1725038100000|2024-08-30 17:15:00|178327.5|178237.5|178251|178161|178341.1|178251.1|178201.4|178111.4|270
1725038400000|2024-08-30 17:20:00|178250.7|178160.7|178321.1|178231.1|178329.4|178239.4|178245.2|178155.2|259
1725038700000|2024-08-30 17:25:00|178322.6|178232.6|178358.8|178268.8|178372.6|178282.6|178318.8|178228.8|190
1725039000000|2024-08-30 17:30:00|178359.6|178269.6|178334.2|178244.2|178359.7|178269.7|178295.6|178205.6|195
1725039300000|2024-08-30 17:35:00|178334.5|178244.5|178384.5|178294.5|178385.6|178295.6|178319.6|178229.6|120
1725039600000|2024-08-30 17:40:00|178386|178296|178393|178303|178415.1|178325.1|178372.2|178282.2|137
1725039900000|2024-08-30 17:45:00|178393.7|178303.7|178393|178303|178400.8|178310.8|178386.8|178296.8|144
1725040200000|2024-08-30 17:50:00|178394.4|178304.4|178389.2|178299.2|178434.1|178344.1|178378.7|178288.7|204
1725040500000|2024-08-30 17:55:00|178388.8|178298.8|178445.7|178355.7|178475.1|178385.1|178373.2|178283.2|182
1725040800000|2024-08-30 18:00:00|178447|178357|178456|178366|178512.3|178422.3|178441.4|178351.4|227
1725041100000|2024-08-30 18:05:00|178456.2|178366.2|178387.7|178297.7|178477.6|178387.6|178385.5|178295.5|158
1725041400000|2024-08-30 18:10:00|178388.2|178298.2|178433.1|178343.1|178446.5|178356.5|178387|178297|158
1725041700000|2024-08-30 18:15:00|178432.9|178342.9|178397.8|178307.8|178442.1|178352.1|178390.5|178300.5|160
1725042000000|2024-08-30 18:20:00|178397.5|178307.5|178404.7|178314.7|178420.5|178330.5|178378.5|178288.5|146
1725042300000|2024-08-30 18:25:00|178404.4|178314.4|178446.7|178356.7|178452.8|178362.8|178401|178311|151
1725042600000|2024-08-30 18:30:00|178446.8|178356.8|178428.2|178338.2|178455.3|178365.3|178428.2|178338.2|107
1725042900000|2024-08-30 18:35:00|178422.3|178332.3|178382.2|178292.2|178434.9|178344.9|178379.7|178289.7|142
1725043200000|2024-08-30 18:40:00|178382.1|178292.1|178429|178339|178441.5|178351.5|178381.8|178291.8|149
1725043500000|2024-08-30 18:45:00|178427.9|178337.9|178351.6|178261.6|178430.9|178340.9|178351.6|178261.6|157
1725043800000|2024-08-30 18:50:00|178351.2|178261.2|178416.6|178326.6|178418.9|178328.9|178344.2|178254.2|141
1725044100000|2024-08-30 18:55:00|178418.8|178328.8|178353.1|178263.1|178451|178361|178353.1|178263.1|208
1725044400000|2024-08-30 19:00:00|178357.2|178267.2|178443|178353|178443.9|178353.9|178355|178265|156
1725044700000|2024-08-30 19:05:00|178439|178349|178403.5|178313.5|178447.5|178357.5|178399.4|178309.4|127
1725045000000|2024-08-30 19:10:00|178403.4|178313.4|178390.6|178300.6|178409.3|178319.3|178388.9|178298.9|117
1725045300000|2024-08-30 19:15:00|178390.4|178300.4|178390.1|178260.1|178399.8|178309.8|178361|178244.6|118
1725045600000|2024-08-30 19:20:00|178390.3|178260.3|178344.5|178214.5|178390.3|178260.3|178285.6|178177.3|141
1725045900000|2024-08-30 19:25:00|178345.6|178215.6|178350.1|178220.1|178359.7|178244.2|178317.2|178194.8|126
1725046200000|2024-08-30 19:30:00|178350.9|178220.9|178440.9|178350.9|178443.4|178353.4|178350.9|178220.9|138
1725046500000|2024-08-30 19:35:00|178440.7|178350.7|178347.3|178257.3|178440.7|178350.7|178345.5|178255.5|135
1725046800000|2024-08-30 19:40:00|178349.2|178259.2|178374.6|178284.6|178386.3|178296.3|178349.2|178259.2|146
1725047100000|2024-08-30 19:45:00|178376.9|178286.9|178350.6|178260.6|178407.9|178291.2|178339.6|178212.1|133
1725047400000|2024-08-30 19:50:00|178361.2|178231.2|178292.2|178162.2|178361.2|178231.2|178260.5|178158.4|165
1725047700000|2024-08-30 19:55:00|178291.1|178161.1|178342|178252|178394.2|178304.2|178272.8|178161|180
1725048000000|2024-08-30 20:00:00|178344.3|178254.3|178394|178264|178404.1|178274.1|178299.6|178169.6|62
1725048300000|2024-08-30 20:05:00|178393.9|178263.9|178474.4|178344.4|178521.3|178391.3|178393.4|178263.4|98
1725048600000|2024-08-30 20:10:00|178472.1|178342.1|178466.3|178336.3|178486.5|178369.4|178450.8|178334.4|84
1725048900000|2024-08-30 20:15:00|178463|178333|178468.2|178338.2|178485|178355|178463|178333|54
1725049200000|2024-08-30 20:20:00|178468.3|178338.3|178470.2|178340.2|178473.4|178343.4|178466.2|178336.2|32
1725049500000|2024-08-30 20:25:00|178473.8|178343.8|178466.6|178336.6|178473.8|178343.8|178466.5|178336.5|45
1725049800000|2024-08-30 20:30:00|178473.5|178343.5|178528.4|178398.4|178530.9|178400.9|178473.1|178343.1|79
1725050100000|2024-08-30 20:35:00|178528.3|178398.3|178541.4|178411.4|178573.4|178443.4|178527.3|178397.3|136
1725050400000|2024-08-30 20:40:00|178539.7|178409.7|178521.5|178214.1|178543.2|178413.2|178455.4|178214.1|149
1725050700000|2024-08-30 20:45:00|178439.1|178097.1|178546.5|178204.5|178552.5|178364.6|178332.7|177990.7|232
1725051000000|2024-08-30 20:50:00|178549.5|178207.5|178557.3|178215.3|178561.5|178219.5|178548.2|178206.2|45
1725051300000|2024-08-30 20:55:00|178560.6|178218.6|178516.7|178174.7|178564.1|178222.1|178218.1|177876.1|254
1725220800000|2024-09-01 20:00:00|178135.5|177738.5|178135.5|177738.5|178135.5|177738.5|178135.5|177738.5|1
1725224400000|2024-09-01 21:00:00|178110.5|177763.5|178110.5|177763.5|178110.5|177763.5|178110.5|177763.5|1
1725228000000|2024-09-01 22:00:00|178725|178383|178721.2|178379.2|178794.3|178452.3|178222.6|177880.6|42
1725228300000|2024-09-01 22:05:00|178723.3|178381.3|178566.3|178224.3|178723.3|178381.3|178214|177872|70
1725228600000|2024-09-01 22:10:00|178566.4|178224.4|178362.9|178020.9|178572.9|178230.9|178220.2|177878.2|29
1725229200000|2024-09-01 22:20:00|178357.7|178015.7|178395.4|178053.4|178395.4|178053.4|178357.7|178015.7|2
1725231600000|2024-09-01 23:00:00|178378.8|178036.8|178346.5|178004.5|178378.8|178036.8|178337.6|177995.6|4
1725231900000|2024-09-01 23:05:00|178351.7|178009.7|178368.5|178026.5|178485.9|178143.9|178347.2|178005.2|34
1725232200000|2024-09-01 23:10:00|178370.9|178028.9|178409.6|178067.6|178410.6|178068.6|178370.4|178028.4|21
1725232500000|2024-09-01 23:15:00|178390.4|178048.4|178403.5|178061.5|178425.1|178083.1|178390.4|178048.4|16
1725232800000|2024-09-01 23:20:00|178395|178053|178402.7|178060.7|178424.8|178082.8|178393.1|178051.1|22
1725233100000|2024-09-01 23:25:00|178424.8|178082.8|178393.8|178051.8|178427|178085|178393.7|178051.7|22
1725233400000|2024-09-01 23:30:00|178417.4|178075.4|178430.7|178088.7|178483.4|178141.4|178323.2|177981.2|89
1725233700000|2024-09-01 23:35:00|178434.8|178092.8|178647.2|178305.2|178684.7|178342.7|178416.7|178074.7|238
1725234000000|2024-09-01 23:40:00|178646.8|178304.8|178671.1|178401.6|178697.9|178401.6|178597.1|178255.2|130
1725234300000|2024-09-01 23:45:00|178669.4|178386.1|178666.5|178372.3|178677.3|178404.4|178639.7|178346.6|100
1725234600000|2024-09-01 23:50:00|178666.4|178404.1|178619.8|178380.3|178666.4|178436.1|178561.9|178356.4|65
1725234900000|2024-09-01 23:55:00|178619.6|178380.5|178572.3|178442.3|178621.2|178451.5|178569.4|178380.5|163
1725235200000|2024-09-02 00:00:00|178571.3|178441.3|178573|178443|178617.3|178457.8|178558.7|178391.7|290
1725235500000|2024-09-02 00:05:00|178572.1|178442.1|178573.3|178443.3|178624.3|178470.8|178571.1|178392.5|230
1725235800000|2024-09-02 00:10:00|178608.7|178395.5|178610.6|178404.6|178614.6|178453.6|178559.2|178393.4|176
1725236100000|2024-09-02 00:15:00|178610.1|178404.7|178568.6|178438.6|178613|178451.8|178559.4|178402.4|132
1725236400000|2024-09-02 00:20:00|178562.5|178432.5|178559.7|178429.7|178570.3|178440.3|178557.3|178427.3|59
1725236700000|2024-09-02 00:25:00|178566.1|178436.1|178566.4|178436.4|178570.9|178440.9|178541.1|178411.1|74
1725237000000|2024-09-02 00:30:00|178560.4|178430.4|178461.8|178331.8|178571|178441|178450.1|178320.1|113
1725237300000|2024-09-02 00:35:00|178461.1|178331.1|178479.2|178349.2|178525.6|178360.9|178425.7|178295.7|87
1725237600000|2024-09-02 00:40:00|178479.4|178349.4|178475|178345|178483.4|178353.4|178470.2|178340.2|37
1725237900000|2024-09-02 00:45:00|178475.7|178345.7|178511.2|178310.4|178512.4|178350.1|178474.8|178310.4|26
1725238200000|2024-09-02 00:50:00|178477.1|178347.1|178498|178297.5|178540.6|178348.9|178459.9|178279.9|39
1725238500000|2024-09-02 00:55:00|178485.3|178355.3|178464.6|178334.6|178498|178356.9|178461.9|178292.6|37
1725238800000|2024-09-02 01:00:00|178466.9|178336.9|178477.8|178347.8|178481.1|178351.1|178462.4|178332.4|25
1725239100000|2024-09-02 01:05:00|178462.6|178332.6|178461.5|178331.5|178478.6|178348.6|178461.4|178331.4|21
1725239400000|2024-09-02 01:10:00|178465.8|178335.8|178510|178308.9|178544.7|178380.7|178461.6|178286.6|37
1725239700000|2024-09-02 01:15:00|178489.2|178359.2|178458.4|178328.4|178510|178359.2|178452.1|178284.2|62
1725240000000|2024-09-02 01:20:00|178457.9|178327.9|178436.6|178306.6|178509.4|178327.9|178420.4|178245.6|41
1725240300000|2024-09-02 01:25:00|178425.6|178295.6|178460.7|178258.3|178466|178312|178423|178252.3|48
1725240600000|2024-09-02 01:30:00|178426.3|178257.7|178427.6|178297.6|178515.4|178328.5|178417.6|178251.6|73
1725240900000|2024-09-02 01:35:00|178428.2|178298.2|178484.1|178354.1|178497|178367|178423.2|178253|131
1725241200000|2024-09-02 01:40:00|178482.1|178352.1|178488.2|178358.2|178514.2|178359.7|178458.9|178286.5|790
1725241500000|2024-09-02 01:45:00|178486.2|178356.2|178484.3|178354.3|178513|178366.8|178463.9|178287.9|790
1725241800000|2024-09-02 01:50:00|178485.3|178355.3|178501.4|178371.4|178517.4|178373|178446.6|178293.7|369
1725242100000|2024-09-02 01:55:00|178501|178371|178583.3|178453.3|178595|178465|178500.2|178370.2|53
1725242400000|2024-09-02 02:00:00|178578|178448|178582.8|178452.8|178594.9|178464.9|178555.3|178425.3|70
1725242700000|2024-09-02 02:05:00|178581.6|178451.6|178591.2|178461.2|178594.6|178464.6|178569.3|178439.3|62
1725243000000|2024-09-02 02:10:00|178590.5|178460.5|178591.2|178461.2|178601.3|178471.3|178583.1|178453.1|35
1725243300000|2024-09-02 02:15:00|178594.4|178464.4|178609|178479|178642.7|178479|178591|178432.8|49
1725243600000|2024-09-02 02:20:00|178612.3|178482.3|178603.3|178473.3|178612.3|178482.3|178586.1|178456.1|32
1725243900000|2024-09-02 02:25:00|178602.6|178472.6|178739.7|178609.7|178783.1|178653.1|178593.7|178463.7|109
1725244200000|2024-09-02 02:30:00|178739.8|178609.8|178715.9|178585.9|178790.1|178660.1|178715.9|178571.2|169
1725244500000|2024-09-02 02:35:00|178710.6|178580.6|178678.7|178548.7|178736.6|178585.8|178676.4|178535.8|77
1725244800000|2024-09-02 02:40:00|178681.9|178551.9|178685.4|178555.4|178742.3|178596|178677.7|178539.4|295
1725245100000|2024-09-02 02:45:00|178677.9|178547.9|178752.2|178622.2|178762.2|178632.2|178676|178536.2|173
1725245400000|2024-09-02 02:50:00|178747|178617|178749.6|178619.6|178780.6|178650.6|178743.4|178613.4|137
1725245700000|2024-09-02 02:55:00|178749.2|178619.2|178747.6|178617.6|178780.5|178650.5|178741.3|178611.3|99
1725246000000|2024-09-02 03:00:00|178748.2|178618.2|178752.2|178622.2|178758.6|178628.6|178736.4|178606.4|331
1725246300000|2024-09-02 03:05:00|178751.6|178621.6|178755.8|178625.8|178796.6|178666.6|178743.4|178613.4|118
1725246600000|2024-09-02 03:10:00|178756.1|178626.1|178746.2|178616.2|178790.8|178660.8|178743.6|178613.6|28
1725246900000|2024-09-02 03:15:00|178746.3|178616.3|178747.7|178617.7|178752.5|178622.5|178744.8|178614.8|201
1725247200000|2024-09-02 03:20:00|178745.5|178615.5|178749.8|178619.8|178749.8|178619.8|178736.8|178606.8|336
1725247500000|2024-09-02 03:25:00|178739.4|178609.4|178754.6|178624.6|178806.4|178676.4|178739.4|178609.4|54
1725247800000|2024-09-02 03:30:00|178792.8|178662.8|178764.7|178634.7|178805.5|178675.5|178753.8|178623.8|33
1725248100000|2024-09-02 03:35:00|178787.7|178657.7|178795.8|178665.8|178798.7|178668.7|178763.3|178633.3|41
1725248400000|2024-09-02 03:40:00|178795.7|178665.7|178770.5|178640.5|178827.9|178665.8|178749.9|178610.2|48
1725248700000|2024-09-02 03:45:00|178770.2|178640.2|178759.3|178629.3|178815.5|178670.1|178753.9|178611.6|90
1725249000000|2024-09-02 03:50:00|178756.3|178626.3|178777.4|178647.4|178777.4|178647.4|178751.3|178621.3|66
1725249300000|2024-09-02 03:55:00|178776.2|178646.2|178783.7|178653.7|178790.4|178660.4|178760.8|178630.8|24
1725249600000|2024-09-02 04:00:00|178781.9|178651.9|178771.6|178641.6|178799.2|178669.2|178771.5|178641.5|36
1725249900000|2024-09-02 04:05:00|178780.6|178650.6|178776.7|178646.7|178786.5|178656.5|178770.6|178640.6|44
1725250200000|2024-09-02 04:10:00|178782.5|178652.5|178799|178669|178799|178669|178778.4|178648.4|36
1725250500000|2024-09-02 04:15:00|178800.9|178670.9|178796.9|178666.9|178800.9|178670.9|178788.3|178658.3|34
1725250800000|2024-09-02 04:20:00|178793.3|178663.3|178787|178657|178794.8|178664.8|178774.8|178644.8|53
1725251100000|2024-09-02 04:25:00|178786.6|178656.6|178788.4|178658.4|178799.2|178669.2|178774.2|178644.2|59
1725251400000|2024-09-02 04:30:00|178794.6|178664.6|178772.9|178642.9|178794.6|178664.6|178771.4|178641.4|37
1725251700000|2024-09-02 04:35:00|178778.7|178648.7|178734.4|178604.4|178786.5|178656.5|178734.4|178604.4|43
1725252000000|2024-09-02 04:40:00|178754.1|178624.1|178755.4|178625.4|178757.2|178627.2|178730.3|178600.3|33
1725252300000|2024-09-02 04:45:00|178758|178628|178754.6|178624.6|178758.3|178628.3|178733.1|178603.1|31
1725252600000|2024-09-02 04:50:00|178755.4|178625.4|178749.2|178619.2|178768.1|178638.1|178742.1|178612.1|171
1725252900000|2024-09-02 04:55:00|178749.3|178619.3|178753.9|178623.9|178765.8|178635.8|178743.2|178613.2|196
1725253200000|2024-09-02 05:00:00|178751.2|178621.2|178709.6|178619.6|178760.5|178647.5|178698.6|178608.6|89
1725253500000|2024-09-02 05:05:00|178708.6|178618.6|178712.7|178622.7|178722.6|178632.6|178706.1|178616.1|33
1725253800000|2024-09-02 05:10:00|178710.3|178620.3|178748.3|178658.3|178749.9|178659.9|178701|178611|35
1725254100000|2024-09-02 05:15:00|178747.2|178657.2|178742.8|178612.8|178754|178663.8|178724.3|178612.3|56
1725254400000|2024-09-02 05:20:00|178740.2|178610.2|178703.5|178613.5|178746.8|178638.3|178700.4|178592.8|54
1725254700000|2024-09-02 05:25:00|178699.2|178609.2|178697.2|178607.2|178719.7|178620.7|178695.1|178584.8|44
1725255000000|2024-09-02 05:30:00|178701.9|178611.9|178696.2|178566.2|178730.4|178624|178678.3|178563.3|121
1725255300000|2024-09-02 05:35:00|178693.2|178563.2|178668.1|178538.1|178693.2|178564|178619.4|178527.9|69
1725255600000|2024-09-02 05:40:00|178666.2|178536.2|178654.5|178564.5|178670.9|178573.8|178631.9|178531.2|150
1725255900000|2024-09-02 05:45:00|178655.5|178565.5|178672.1|178542.1|178672.1|178571.7|178632.3|178535.3|102
1725256200000|2024-09-02 05:50:00|178645.2|178555.2|178649.5|178559.5|178680.7|178566|178642.2|178535.3|100
1725256500000|2024-09-02 05:55:00|178656.4|178566.4|178661.8|178571.8|178668.6|178578.6|178646.2|178556.2|159
1725256800000|2024-09-02 06:00:00|178661.3|178571.3|178535.6|178445.6|178699.8|178584.6|178436|178346|210
1725257100000|2024-09-02 06:05:00|178538.2|178448.2|178347.1|178257.1|178548.3|178458.3|178340.8|178250.8|191
1725257400000|2024-09-02 06:10:00|178345.5|178255.5|178426.8|178336.8|178427.4|178337.4|178253.7|178163.7|293
1725257700000|2024-09-02 06:15:00|178427.9|178337.9|178286.9|178196.9|178461.4|178371.4|178269|178179|288
1725258000000|2024-09-02 06:20:00|178288.8|178198.8|178186.7|178096.7|178329.1|178239.1|178186.6|178096.6|155
1725258300000|2024-09-02 06:25:00|178188.4|178098.4|178079|177989|178192.4|178102.4|178040.5|177950.5|262
1725258600000|2024-09-02 06:30:00|178080.6|177990.6|178370.6|178280.6|178374.5|178284.5|178062.8|177972.8|448
1725258900000|2024-09-02 06:35:00|178371.4|178281.4|178283.7|178193.7|178399|178309|178230.7|178140.7|306
1725259200000|2024-09-02 06:40:00|178284.1|178194.1|178261.8|178171.8|178292.8|178202.8|178211.1|178121.1|183
1725259500000|2024-09-02 06:45:00|178267.1|178177.1|178279.8|178189.8|178295.6|178205.6|178252.2|178162.2|181
1725259800000|2024-09-02 06:50:00|178279.7|178189.7|178380.4|178290.4|178386.6|178296.6|178146.3|178056.3|225
1725260100000|2024-09-02 06:55:00|178377.5|178287.5|178471.8|178381.8|178479.7|178389.7|178360.2|178270.2|244
1725260400000|2024-09-02 07:00:00|178479.6|178389.6|178624.4|178534.4|178758.4|178632.4|178479.6|178389.6|371
1725260700000|2024-09-02 07:05:00|178623.4|178533.4|178634.6|178544.6|178681.5|178591.5|178584.2|178494.2|272
1725261000000|2024-09-02 07:10:00|178635.5|178545.5|179021.7|178931.7|179052.2|178937|178635.1|178545.1|301
1725261300000|2024-09-02 07:15:00|179018.4|178928.4|178993.9|178903.9|179038.4|178948.4|178968.7|178878.7|384
1725261600000|2024-09-02 07:20:00|178995.5|178905.5|179103.3|179013.3|179127.8|179037.8|178993.9|178903.9|500
1725261900000|2024-09-02 07:25:00|179102.2|179012.2|179203.6|179113.6|179378.3|179288.3|179063.2|178973.2|416
1725262200000|2024-09-02 07:30:00|179202.7|179112.7|179018.1|178928.1|179299.3|179193.6|179003.1|178913.1|251
1725262500000|2024-09-02 07:35:00|179019.2|178929.2|179050.1|178960.1|179070.4|178980.4|179014.9|178924.9|257
1725262800000|2024-09-02 07:40:00|179050.5|178960.5|179093.5|179003.5|179187.3|179097.3|179037.6|178947.6|351
1725263100000|2024-09-02 07:45:00|179091.6|179001.6|179113.2|179023.2|179135.6|179045.6|179081.9|178991.9|203
1725263400000|2024-09-02 07:50:00|179114.8|179024.8|179176.8|179086.8|179178.6|179088.6|179080.6|178990.6|184
1725263700000|2024-09-02 07:55:00|179176.2|179086.2|179157.5|179067.5|179253.9|179163.9|179148.1|179058.1|223
1725264000000|2024-09-02 08:00:00|179155.3|179065.3|179042.7|178952.7|179160.1|179070.1|178987.8|178897.8|237
1725264300000|2024-09-02 08:05:00|179043.5|178953.5|178925|178835|179055|178965|178924.4|178834.4|294
1725264600000|2024-09-02 08:10:00|178926.9|178836.9|178891.7|178801.7|179011.4|178921.4|178888.1|178798.1|328
1725264900000|2024-09-02 08:15:00|178892.7|178802.7|178596.6|178506.6|178918.1|178828.1|178586.2|178496.2|312
1725265200000|2024-09-02 08:20:00|178597.6|178507.6|178713.3|178623.3|178769.2|178679.2|178536.4|178419.2|368
1725265500000|2024-09-02 08:25:00|178708.3|178618.3|178740.2|178610.2|178745.1|178636.4|178667.3|178577.3|254
1725265800000|2024-09-02 08:30:00|178738.2|178608.2|178803.3|178713.3|178811.6|178721.6|178662.1|178572.1|246
1725266100000|2024-09-02 08:35:00|178803.6|178713.6|179013.9|178923.9|179026.8|178936.8|178802.2|178712.2|309
1725266400000|2024-09-02 08:40:00|179015.3|178925.3|179022.8|178932.8|179024.5|178934.5|178879|178789|342
1725266700000|2024-09-02 08:45:00|179019.4|178929.4|179104.9|179014.9|179130.3|179019.8|178990.3|178880.1|437
1725267000000|2024-09-02 08:50:00|179105.6|179015.6|179037.5|178947.5|179111.6|179019.9|179023.5|178933.5|264
1725267300000|2024-09-02 08:55:00|179033.4|178943.4|178796.6|178666.6|179107.1|179017.1|178760.4|178666.6|489
1725267600000|2024-09-02 09:00:00|178797.6|178667.6|178943.5|178853.5|178946.9|178856.9|178778.5|178667.6|282
1725267900000|2024-09-02 09:05:00|178944.6|178854.6|178785.4|178695.4|178949.6|178859.6|178782.8|178692.8|166
1725268200000|2024-09-02 09:10:00|178786.5|178696.5|178796.9|178706.9|178818.4|178728.4|178778.8|178688.8|158
1725268500000|2024-09-02 09:15:00|178794.9|178704.9|178636|178546|178797.6|178707.6|178603.2|178513.2|271
1725268800000|2024-09-02 09:20:00|178634.5|178544.5|178723.4|178633.4|178723.4|178633.4|178623.6|178533.6|186
1725269100000|2024-09-02 09:25:00|178721.3|178631.3|178648.3|178558.3|178721.3|178631.3|178590.1|178500.1|231
1725269400000|2024-09-02 09:30:00|178650.2|178560.2|178675|178585|178692.1|178602.1|178627.9|178537.9|194
1725269700000|2024-09-02 09:35:00|178673.9|178583.9|178803.7|178713.7|178807.8|178717.8|178666.5|178576.5|233
1725270000000|2024-09-02 09:40:00|178805.5|178715.5|178799.2|178709.2|178846|178756|178775.8|178685.8|220
1725270300000|2024-09-02 09:45:00|178792.7|178702.7|178876.9|178786.9|178884.7|178794.7|178770|178680|178
1725270600000|2024-09-02 09:50:00|178878.4|178788.4|178875|178785|178900.1|178810.1|178852.3|178762.3|208
1725270900000|2024-09-02 09:55:00|178874.2|178784.2|178868.1|178778.1|178892.6|178802.6|178796.3|178706.3|278
1725271200000|2024-09-02 10:00:00|178865.6|178775.6|178891.7|178801.7|178899.9|178809.9|178836.7|178746.7|229
1725271500000|2024-09-02 10:05:00|178892.3|178802.3|178907.4|178817.4|178917.1|178827.1|178881.8|178791.8|128
1725271800000|2024-09-02 10:10:00|178904.8|178814.8|178906.6|178816.6|178922.9|178832.9|178893.3|178803.3|76
1725272100000|2024-09-02 10:15:00|178908.8|178818.8|178813.9|178723.9|178914.1|178824.1|178808.6|178718.6|90
1725272400000|2024-09-02 10:20:00|178815.1|178725.1|178794.8|178704.8|178850|178760|178788.7|178698.7|147
1725272700000|2024-09-02 10:25:00|178793.5|178703.5|178867.7|178777.7|178902.2|178812.2|178793.5|178703.5|115
1725273000000|2024-09-02 10:30:00|178869.1|178779.1|178816.3|178726.3|178869.1|178779.1|178800.9|178710.9|178
1725273300000|2024-09-02 10:35:00|178817.1|178727.1|178805.8|178715.8|178828.8|178738.8|178800.4|178710.4|149
1725273600000|2024-09-02 10:40:00|178806.1|178716.1|178813.7|178723.7|178824.7|178734.7|178803.5|178713.5|103
1725273900000|2024-09-02 10:45:00|178814.4|178724.4|178953.6|178863.6|178977|178887|178812.7|178722.7|137
1725274200000|2024-09-02 10:50:00|178952.7|178862.7|178955|178865|178964.8|178874.8|178944.9|178854.9|74
1725274500000|2024-09-02 10:55:00|178954.9|178864.9|179054.2|178964.2|179056.7|178966.7|178954.5|178864.5|111
1725274800000|2024-09-02 11:00:00|179052.9|178962.9|178963.1|178873.1|179052.9|178962.9|178957.5|178867.5|187
1725275100000|2024-09-02 11:05:00|178958.4|178868.4|179003.6|178913.6|179005.7|178915.7|178955.5|178865.5|99
1725275400000|2024-09-02 11:10:00|179005.7|178915.7|179018.4|178928.4|179028.3|178938.3|179002.5|178912.5|134
1725275700000|2024-09-02 11:15:00|179020.3|178930.3|179023.9|178933.9|179032.7|178942.7|179009.8|178919.8|131
1725276000000|2024-09-02 11:20:00|179016.6|178926.6|179041.5|178951.5|179051.7|178961.7|179010.4|178920.4|107
1725276300000|2024-09-02 11:25:00|179035.4|178945.4|178990.1|178900.1|179035.4|178945.4|178974.5|178884.5|82
1725276600000|2024-09-02 11:30:00|178990.2|178900.2|179181.1|179091.1|179207|179117|178990.2|178900.2|285
1725276900000|2024-09-02 11:35:00|179179.7|179089.7|179191.6|179101.6|179203.4|179113.4|179123.3|179033.3|186
1725277200000|2024-09-02 11:40:00|179190.3|179100.3|179195|179105|179221.6|179131.6|179181.4|179091.4|159
1725277500000|2024-09-02 11:45:00|179192.8|179102.8|179196.5|179106.5|179203.2|179113.2|179178.2|179088.2|109
1725277800000|2024-09-02 11:50:00|179198.1|179108.1|179183.6|179093.6|179211.1|179121.1|179183.6|179093.6|94
1725278100000|2024-09-02 11:55:00|179184.7|179094.7|179179.7|179089.7|179184.7|179094.7|179166.3|179076.3|142
1725278400000|2024-09-02 12:00:00|179180.8|179090.8|179127.1|179037.1|179203.9|179113.9|179124.3|179034.3|186
1725278700000|2024-09-02 12:05:00|179130.1|179040.1|179198.8|179108.8|179260.3|179170.3|179127|179037|225
1725279000000|2024-09-02 12:10:00|179200.5|179110.5|179201.3|179111.3|179214|179124|179188.3|179098.3|78
1725279300000|2024-09-02 12:15:00|179198.3|179108.3|179180|179090|179268.7|179178.7|179132.2|179042.2|143
1725279600000|2024-09-02 12:20:00|179179.9|179089.9|179125.9|179035.9|179179.9|179089.9|179117.4|179027.4|134
1725279900000|2024-09-02 12:25:00|179123.6|179033.6|179119.6|179029.6|179139.7|179049.7|179081.5|178991.5|198
1725280200000|2024-09-02 12:30:00|179118.4|179028.4|179132|179042|179147.6|179057.6|179109.6|179019.6|225
1725280500000|2024-09-02 12:35:00|179131.9|179041.9|179019.7|178929.7|179148.8|179058.8|178990.6|178900.6|212
1725280800000|2024-09-02 12:40:00|179020.7|178930.7|178958.7|178868.7|179020.7|178930.7|178947.6|178857.6|122
1725281100000|2024-09-02 12:45:00|178951.3|178861.3|178798.7|178708.7|178965.4|178875.4|178789.8|178699.8|203
1725281400000|2024-09-02 12:50:00|178800.2|178710.2|178779.1|178689.1|178817|178727|178711.1|178621.1|106
1725281700000|2024-09-02 12:55:00|178781.5|178691.5|178803.9|178713.9|178862.6|178772.6|178729.9|178616.6|206
1725282000000|2024-09-02 13:00:00|178799.6|178709.6|178715.4|178625.4|178857.2|178767.2|178689.5|178599.5|329
1725282300000|2024-09-02 13:05:00|178715.5|178625.5|178794|178704|178794|178704|178699.5|178609.5|227
1725282600000|2024-09-02 13:10:00|178785.1|178695.1|178716.5|178626.5|178794.2|178704.2|178696.4|178606.4|173
1725282900000|2024-09-02 13:15:00|178716.6|178626.6|178747.5|178657.5|178784.4|178694.4|178712.3|178622.3|154
1725283200000|2024-09-02 13:20:00|178750.5|178660.5|178769.1|178679.1|178776.4|178686.4|178688.7|178598.7|165
1725283500000|2024-09-02 13:25:00|178770.1|178680.1|178782.1|178692.1|178862.7|178763.5|178770.1|178680.1|173
1725283800000|2024-09-02 13:30:00|178783.3|178693.3|178823.3|178733.3|178834|178744|178772.8|178682.8|111
1725284100000|2024-09-02 13:35:00|178823.5|178733.5|178697.2|178607.2|178856.9|178766.9|178696.4|178606.4|169
1725284400000|2024-09-02 13:40:00|178698.9|178608.9|178698.6|178608.6|178701.2|178611.2|178668.4|178578.4|117
1725284700000|2024-09-02 13:45:00|178702.3|178612.3|178628.4|178538.4|178788.3|178698.3|178620.6|178500.8|207
1725285000000|2024-09-02 13:50:00|178628.5|178538.5|178434.9|178304.9|178633.2|178543.2|178433.5|178303.5|301
1725285300000|2024-09-02 13:55:00|178438.6|178308.6|178538.4|178448.4|178547|178457|178402.7|178308.6|251
1725285600000|2024-09-02 14:00:00|178538.2|178448.2|178378.3|178248.3|178614.7|178524.7|178305.4|178175.4|330
1725285900000|2024-09-02 14:05:00|178377|178247|178409.6|178319.6|178488.9|178377.7|178353.4|178240.2|290
1725286200000|2024-09-02 14:10:00|178410|178320|178520.5|178430.5|178572.8|178450.2|178402.8|178312.8|207
1725286500000|2024-09-02 14:15:00|178521.5|178431.5|178461.9|178371.9|178523.6|178433.6|178442.4|178341.5|184
1725286800000|2024-09-02 14:20:00|178460.4|178370.4|178512.8|178382.8|178525.8|178400.3|178447.7|178339.7|201
1725287100000|2024-09-02 14:25:00|178510.7|178380.7|178509.4|178419.4|178539.1|178429.6|178475.9|178367.8|209
1725287400000|2024-09-02 14:30:00|178514.4|178424.4|178561.5|178471.5|178581.1|178472.7|178478.2|178362|245
1725287700000|2024-09-02 14:35:00|178560.2|178470.2|178579.7|178449.7|178598.9|178491.8|178540.9|178410.9|289
1725288000000|2024-09-02 14:40:00|178581.7|178451.7|178607.8|178477.8|178610.9|178480.9|178497.8|178407.8|190
1725288300000|2024-09-02 14:45:00|178608.6|178478.6|178682.8|178552.8|178689.6|178564.5|178587.4|178457.4|291
1725288600000|2024-09-02 14:50:00|178682.2|178552.2|178490.7|178400.7|178768.3|178638.3|178485.7|178371.4|426
1725288900000|2024-09-02 14:55:00|178490.2|178400.2|178714.2|178624.2|178739.2|178630.4|178487.7|178378.8|302
1725289200000|2024-09-02 15:00:00|178715.3|178625.3|178700.4|178610.4|178725.2|178635.2|178668.4|178578.4|174
1725289500000|2024-09-02 15:05:00|178699.3|178609.3|178758.8|178628.8|178762.2|178662.8|178634.2|178528.4|150
1725289800000|2024-09-02 15:10:00|178759|178629|178676.6|178546.6|178770.5|178649.7|178645.3|178534.2|215
1725290100000|2024-09-02 15:15:00|178673.4|178543.4|178754|178624|178773.2|178651.4|178651.2|178543.4|182
1725290400000|2024-09-02 15:20:00|178759.1|178629.1|178790.4|178660.4|178807.1|178677.1|178759.1|178629.1|244
1725290700000|2024-09-02 15:25:00|178787.5|178657.5|178709.6|178579.6|178790.2|178660.2|178676.2|178564.2|289
1725291000000|2024-09-02 15:30:00|178710.4|178580.4|178701|178611|178719.8|178629.8|178682|178574.9|131
1725291300000|2024-09-02 15:35:00|178700.8|178610.8|178729.9|178599.9|178742.1|178620.5|178685.4|178595.4|150
1725291600000|2024-09-02 15:40:00|178730|178600|178646.2|178516.2|178734.1|178604.1|178644.1|178514.1|159
1725291900000|2024-09-02 15:45:00|178646.4|178516.4|178652.1|178522.1|178664.7|178546.7|178627.2|178497.2|144
1725292200000|2024-09-02 15:50:00|178649.8|178519.8|178630.5|178540.5|178660.4|178563.4|178621.6|178510.8|93
1725292500000|2024-09-02 15:55:00|178630.2|178540.2|178645.4|178555.4|178651.4|178561.4|178622.9|178532.9|41
1725292800000|2024-09-02 16:00:00|178660.2|178530.2|178676.9|178546.9|178694.9|178564.9|178655.7|178525.7|70
1725293100000|2024-09-02 16:05:00|178676|178546|178667.2|178537.2|178694.7|178564.7|178664.7|178534.7|52
1725293400000|2024-09-02 16:10:00|178666.3|178536.3|178669.4|178539.4|178678.4|178548.4|178664.4|178534.4|35
1725293700000|2024-09-02 16:15:00|178670|178540|178677.4|178547.4|178687.4|178557.4|178667.9|178537.9|50
1725294000000|2024-09-02 16:20:00|178671.9|178541.9|178677.7|178547.7|178687.2|178557.2|178667.7|178537.7|38
1725294300000|2024-09-02 16:25:00|178676.5|178546.5|178669.3|178539.3|178682.8|178552.8|178658.8|178528.8|37
1725294600000|2024-09-02 16:30:00|178670.5|178540.5|178754.9|178624.9|178754.9|178661.3|178661.3|178531.3|82
1725294900000|2024-09-02 16:35:00|178757.2|178627.2|178711.9|178581.9|178759.9|178629.9|178711.6|178581.6|39
1725295200000|2024-09-02 16:40:00|178711.6|178581.6|178694.8|178564.8|178711.6|178581.6|178692.2|178562.2|30
1725295500000|2024-09-02 16:45:00|178697.2|178567.2|178697.9|178567.9|178703.6|178573.6|178694.4|178564.4|33
1725295800000|2024-09-02 16:50:00|178694.9|178564.9|178695|178565|178701.1|178571.1|178692.6|178562.6|28
1725296100000|2024-09-02 16:55:00|178697.9|178567.9|178685.8|178555.8|178706.1|178576.1|178662.5|178532.5|65
1725296400000|2024-09-02 17:00:00|178689.7|178559.7|178678.6|178548.6|178691.1|178561.1|178662.4|178532.4|97
1725296700000|2024-09-02 17:05:00|178678.7|178548.7|178683.5|178553.5|178686.5|178556.5|178667.9|178537.9|93
1725297000000|2024-09-02 17:10:00|178682.3|178552.3|178677.8|178547.8|178688.9|178558.9|178676.5|178546.5|116
1725297300000|2024-09-02 17:15:00|178679.6|178549.6|178681.8|178551.8|178682|178552|178667.7|178537.7|219
1725297600000|2024-09-02 17:20:00|178681.9|178551.9|178676.8|178546.8|178687|178557|178666.3|178536.3|347
1725297900000|2024-09-02 17:25:00|178676.9|178546.9|178713.5|178583.5|178713.5|178583.5|178667|178537|202
1725298200000|2024-09-02 17:30:00|178713.3|178583.3|178677.8|178547.8|178713.3|178583.3|178659.7|178529.7|230
1725298500000|2024-09-02 17:35:00|178677.9|178547.9|178672.3|178542.3|178683.5|178553.5|178662.8|178532.8|180
1725298800000|2024-09-02 17:40:00|178677.1|178547.1|178674.3|178544.3|178680.4|178550.4|178658.2|178528.2|204
1725299100000|2024-09-02 17:45:00|178675.3|178545.3|178675.2|178545.2|178681.8|178551.8|178662.3|178532.3|297
1725299400000|2024-09-02 17:50:00|178679.6|178549.6|178673.8|178543.8|178684.1|178554.1|178658.1|178528.1|264
1725299700000|2024-09-02 17:55:00|178672.8|178542.8|178592.4|178462.4|178688.1|178558.1|178581.3|178451.3|118
1725300000000|2024-09-02 18:00:00|178592.2|178462.2|178516.5|178386.5|178593.4|178463.4|178494.4|178364.4|48
1725300300000|2024-09-02 18:05:00|178515.9|178385.9|178492.3|178362.3|178523.8|178413.8|178489.9|178359.9|31
1725300600000|2024-09-02 18:10:00|178492.4|178362.4|178493.7|178363.7|178502.9|178372.9|178491.5|178361.5|23
1725300900000|2024-09-02 18:15:00|178493.9|178363.9|178515.1|178385.1|178522.9|178392.9|178488.4|178358.4|30
1725301200000|2024-09-02 18:20:00|178512.6|178382.6|178446.5|178316.5|178512.6|178382.6|178446.5|178316.5|37
1725301500000|2024-09-02 18:25:00|178430.9|178300.9|178416.4|178286.4|178451|178321|178408.4|178278.4|33
1725301800000|2024-09-02 18:30:00|178418.5|178288.5|178424|178294|178427.1|178297.1|178409.7|178279.7|21
1725302100000|2024-09-02 18:35:00|178426.2|178296.2|178428.2|178298.2|178428.2|178298.2|178408.9|178278.9|20
1725302400000|2024-09-02 18:40:00|178410|178280|178419.5|178289.5|178428.2|178298.2|178409|178279|15
1725302700000|2024-09-02 18:45:00|178409|178279|178419.6|178289.6|178429|178299|178408.8|178278.8|28
1725303000000|2024-09-02 18:50:00|178419.7|178289.7|178428.1|178298.1|178428.1|178298.1|178409.8|178279.8|22
1725303300000|2024-09-02 18:55:00|178426.6|178296.6|178403.3|178273.3|178503.7|178373.7|178398.2|178268.2|63
1725303600000|2024-09-02 19:00:00|178416.7|178286.7|178444.3|178314.3|178470.5|178340.5|178398.3|178269.1|79
1725303900000|2024-09-02 19:05:00|178444.4|178314.4|178450.5|178320.5|178457.8|178327.8|178437.8|178307.8|84
1725304200000|2024-09-02 19:10:00|178454.1|178324.1|178412|178282|178460.8|178330.8|178356.4|178226.4|128
1725304500000|2024-09-02 19:15:00|178413.3|178283.3|178520.6|178390.6|178547.8|178417.8|178308.9|178178.9|115
1725304800000|2024-09-02 19:20:00|178518.4|178388.4|178400.2|178270.2|178536.3|178406.3|178369.9|178239.9|138
1725305100000|2024-09-02 19:25:00|178401.5|178271.5|178382.6|178252.6|178401.5|178271.5|178361.7|178231.7|72
1725305400000|2024-09-02 19:30:00|178382.7|178252.7|178378.1|178248.1|178389.1|178259.1|178362.4|178232.4|75
1725305700000|2024-09-02 19:35:00|178375.9|178245.9|178391.2|178261.2|178391.6|178261.6|178364|178234|53
1725306000000|2024-09-02 19:40:00|178391|178261|178375.9|178245.9|178394.2|178264.2|178360.6|178230.6|71
1725306300000|2024-09-02 19:45:00|178376|178246|178362.6|178232.6|178376|178246|178352.6|178222.6|86
1725306600000|2024-09-02 19:50:00|178363.2|178233.2|178356.7|178226.7|178373.2|178243.2|178351|178221|80
1725306900000|2024-09-02 19:55:00|178356.4|178226.4|178361.1|178231.1|178379.1|178249.1|178350.2|178220.2|93
1725307200000|2024-09-02 20:00:00|178362.9|178232.9|178412.7|178282.7|178470.7|178301.9|178362.9|178216.1|119
1725307500000|2024-09-02 20:05:00|178422.8|178292.8|178311.2|178181.2|178457.8|178293.6|178309|178179|62
1725307800000|2024-09-02 20:10:00|178322.1|178192.1|178414.9|178284.9|178461.8|178308.4|178317.9|178187.9|60
1725308100000|2024-09-02 20:15:00|178413.5|178283.5|178310.2|178180.2|178467.8|178295.4|178287|178157|57
1725308400000|2024-09-02 20:20:00|178309.5|178179.5|178386.6|178256.6|178421.4|178258.8|178292.1|178162.1|86
1725308700000|2024-09-02 20:25:00|178386.3|178256.3|178297|178167|178418|178262.2|178289|178159|61
1725309000000|2024-09-02 20:30:00|178294.9|178164.9|178242.9|178112.9|178340.4|178173.1|178226.5|178067.4|87
1725309300000|2024-09-02 20:35:00|178251.4|178121.4|178281.4|178038.8|178281.4|178125|178241.5|178038.8|42
1725309600000|2024-09-02 20:40:00|178288.4|178028.9|178264.4|178036.9|178300.1|178049.8|178262.5|178015|66
1725309900000|2024-09-02 20:45:00|178273.5|178040.4|178270|178040.4|178289.5|178103.3|178233.3|178039|41
1725310200000|2024-09-02 20:50:00|178268.6|178034.6|178270.8|178041|178288.5|178147.9|178231.4|178025|76
1725310500000|2024-09-02 20:55:00|178313.2|178006.9|178508.3|178166.3|178573.6|178231.6|178297|177992.9|24
1725310800000|2024-09-02 21:00:00|178525.2|178183.2|178536.2|178194.2|178536.2|178194.2|178525.2|178183.2|2
1725311100000|2024-09-02 21:05:00|178516.1|178174.1|178527.9|178185.9|178527.9|178185.9|178516.1|178174.1|2
1725311700000|2024-09-02 21:15:00|178528.3|178186.3|178631.6|178289.6|178631.6|178289.6|178528.3|178186.3|3
1725312600000|2024-09-02 21:30:00|178548.9|178206.9|178502.1|178160.1|178631.6|178289.6|178465.3|178123.3|50
1725312900000|2024-09-02 21:35:00|178502.2|178160.2|178483.5|178141.5|178503.1|178161.1|178482.7|178140.7|22
1725313200000|2024-09-02 21:40:00|178483.4|178141.4|178501.7|178159.7|178501.7|178159.7|178480.1|178138.1|15
1725313500000|2024-09-02 21:45:00|178501.8|178159.8|178481.1|178139.1|178502.1|178160.1|178479.7|178137.7|19
1725313800000|2024-09-02 21:50:00|178481.2|178139.2|178484.5|178142.5|178488|178146|178481.2|178139.2|36
1725314100000|2024-09-02 21:55:00|178484|178142|178592.5|178250.5|178592.5|178250.5|178478.7|178136.7|34
1725314400000|2024-09-02 22:00:00|178537.1|178195.1|178526.6|178184.6|178544.4|178202.4|178383.8|178041.8|36
1725314700000|2024-09-02 22:05:00|178531|178189|178504.2|178162.2|178545.1|178203.1|178434|178092|56
1725315000000|2024-09-02 22:10:00|178504|178162|178456.9|178114.9|178515.7|178173.7|178431.3|178089.3|57
1725315300000|2024-09-02 22:15:00|178456.8|178114.8|178430.4|178088.4|178515|178173|178430|178088|47
1725315600000|2024-09-02 22:20:00|178430.2|178088.2|178426.8|178084.8|178454|178112|178426.8|178084.8|29
1725315900000|2024-09-02 22:25:00|178453.6|178111.6|178516.2|178174.2|178575.4|178233.4|178426.6|178084.6|25
1725316200000|2024-09-02 22:30:00|178496.2|178154.2|178434|178092|178512.7|178170.7|178429.7|178087.7|44
1725316500000|2024-09-02 22:35:00|178434.1|178092.1|178442.6|178100.6|178454.7|178112.7|178430.9|178088.9|26
1725316800000|2024-09-02 22:40:00|178433.7|178091.7|178434.7|178092.7|178511.7|178169.7|178431.8|178089.8|37
1725317100000|2024-09-02 22:45:00|178453.8|178111.8|178453.7|178111.7|178453.8|178111.8|178427.8|178085.8|27
1725317400000|2024-09-02 22:50:00|178428.3|178086.3|178428.2|178086.2|178453.7|178111.7|178427|178085|17
1725317700000|2024-09-02 22:55:00|178427.5|178085.5|178426.8|178084.8|178453.9|178111.9|178426.2|178084.2|24
1725318000000|2024-09-02 23:00:00|178453.5|178111.5|178569.2|178276.2|178615|178282.4|178437.2|178095.2|116
1725318300000|2024-09-02 23:05:00|178569.9|178276.3|178566.4|178295.6|178614.3|178300|178554|178276.2|58
1725318600000|2024-09-02 23:10:00|178566.3|178295.7|178552|178277.8|178594.7|178297|178548.7|178271.4|46
1725318900000|2024-09-02 23:15:00|178555.7|178292.7|178507.4|178251.1|178634.9|178389.5|178507.4|178245.1|85
1725319200000|2024-09-02 23:20:00|178507.3|178245.7|178474.1|178257|178507.3|178292.3|178421.6|178212.4|68
1725319500000|2024-09-02 23:25:00|178422.7|178257.1|178470.6|178258.1|178492.3|178292.9|178421.6|178256.7|31
1725319800000|2024-09-02 23:30:00|178423|178258.2|178436|178306|178497.6|178341|178423|178234.3|53
1725320100000|2024-09-02 23:35:00|178435.1|178305.1|178424.4|178294.4|178437.5|178307.5|178417.8|178287.8|27
1725320400000|2024-09-02 23:40:00|178424.5|178294.5|178267|178137|178433.1|178303.1|178267|178115.5|94
1725320700000|2024-09-02 23:45:00|178266.2|178136.2|178284.2|178154.2|178302.8|178156|178265.2|178100.3|29
1725321000000|2024-09-02 23:50:00|178276.9|178146.9|178297.4|178167.4|178333.9|178169.4|178264.5|178091.3|56
1725321300000|2024-09-02 23:55:00|178271.3|178141.3|178316.4|178186.4|178319.2|178189.2|178267.1|178137.1|78
1725321600000|2024-09-03 00:00:00|178316.2|178186.2|178315.9|178185.9|178325.5|178195.5|178296.4|178166.4|36
1725321900000|2024-09-03 00:05:00|178316.7|178186.7|178330.1|178200.1|178348.2|178218.2|178305.9|178175.9|60
1725322200000|2024-09-03 00:10:00|178316.2|178186.2|178299.5|178169.5|178324.6|178194.6|178288.3|178158.3|106
1725322500000|2024-09-03 00:15:00|178300.6|178170.6|178291.3|178161.3|178311.2|178181.2|178288.6|178158.6|126
1725322800000|2024-09-03 00:20:00|178292.1|178162.1|178286.1|178156.1|178311.4|178181.4|178266.4|178136.4|102
1725323100000|2024-09-03 00:25:00|178285.7|178155.7|178311.2|178181.2|178314.4|178184.4|178267.6|178137.6|61
1725323400000|2024-09-03 00:30:00|178309.9|178179.9|178328.3|178198.3|178345.3|178215.3|178294.8|178164.8|65
1725323700000|2024-09-03 00:35:00|178336.9|178206.9|178325.9|178195.9|178351.7|178221.7|178317.8|178187.8|71
1725324000000|2024-09-03 00:40:00|178336.7|178206.7|178321.2|178191.2|178336.7|178206.7|178315.5|178185.5|45
1725324300000|2024-09-03 00:45:00|178321.3|178191.3|178323.6|178193.6|178335.2|178205.2|178313.9|178183.9|69
1725324600000|2024-09-03 00:50:00|178322.2|178192.2|178328.7|178198.7|178343|178213|178310.6|178180.6|144
1725324900000|2024-09-03 00:55:00|178328|178198|178311.9|178181.9|178333.9|178203.9|178306.7|178176.7|461
1725325200000|2024-09-03 01:00:00|178312.9|178182.9|178360.9|178230.9|178361.4|178231.4|178306.4|178176.4|102
1725325500000|2024-09-03 01:05:00|178361|178231|178242.3|178112.3|178361.4|178231.4|178241.6|178111.6|95
1725325800000|2024-09-03 01:10:00|178242.7|178112.7|178240.4|178110.4|178254.1|178124.1|178196.8|178066.8|68
1725326100000|2024-09-03 01:15:00|178239|178109|178254|178124|178254|178124|178232|178102|47
1725326400000|2024-09-03 01:20:00|178242|178112|178249.9|178119.9|178260.4|178130.4|178242|178112|58
1725326700000|2024-09-03 01:25:00|178255.8|178125.8|178401.3|178271.3|178401.5|178271.5|178249.4|178119.4|125
1725327000000|2024-09-03 01:30:00|178401.2|178271.2|178412.9|178282.9|178426.7|178296.7|178386.6|178256.6|200
1725327300000|2024-09-03 01:35:00|178412.3|178282.3|178381.7|178251.7|178423.7|178293.7|178365.9|178235.9|96
1725327600000|2024-09-03 01:40:00|178379.4|178249.4|178489.2|178359.2|178498.8|178368.8|178370.9|178240.9|152
1725327900000|2024-09-03 01:45:00|178490|178360|178389.5|178259.5|178520.8|178390.8|178382.4|178252.4|179
1725328200000|2024-09-03 01:50:00|178390.2|178260.2|178376.2|178246.2|178391.6|178261.6|178365.7|178235.7|193
1725328500000|2024-09-03 01:55:00|178389.5|178259.5|178389.5|178259.5|178394.6|178264.6|178371.2|178241.2|95
1725328800000|2024-09-03 02:00:00|178389.2|178259.2|178364|178234|178392.5|178262.5|178348.7|178218.7|120
1725329100000|2024-09-03 02:05:00|178365.9|178235.9|178362.7|178232.7|178370.5|178240.5|178357.2|178227.2|94
1725329400000|2024-09-03 02:10:00|178363.4|178233.4|178323|178193|178363.4|178233.4|178307.5|178177.5|81
1725329700000|2024-09-03 02:15:00|178326.1|178196.1|178325|178195|178329.6|178199.6|178314.2|178184.2|40
1725330000000|2024-09-03 02:20:00|178330.2|178200.2|178333.6|178203.6|178347.8|178217.8|178329.5|178199.5|44
1725330300000|2024-09-03 02:25:00|178334.9|178204.9|178353|178223|178364.5|178234.5|178326.6|178196.6|54
1725330600000|2024-09-03 02:30:00|178356.2|178226.2|178347|178217|178358.5|178228.5|178338.8|178208.8|34
1725330900000|2024-09-03 02:35:00|178338.8|178208.8|178361.7|178231.7|178365|178235|178338.8|178208.8|46
1725331200000|2024-09-03 02:40:00|178361.4|178231.4|178380.8|178250.8|178397.2|178267.2|178350.5|178220.5|64
1725331500000|2024-09-03 02:45:00|178382|178252|178399.5|178269.5|178415|178285|178373.6|178243.6|70
1725331800000|2024-09-03 02:50:00|178399|178269|178414.2|178284.2|178414.2|178284.2|178389.1|178259.1|59
1725332100000|2024-09-03 02:55:00|178404.2|178274.2|178582|178452|178591.5|178461.5|178403.8|178273.8|225
1725332400000|2024-09-03 03:00:00|178578.6|178448.6|178577.6|178447.6|178590.7|178460.7|178558.9|178428.9|260
1725332700000|2024-09-03 03:05:00|178579|178449|178665.9|178535.9|178678.2|178548.2|178571.4|178441.4|222
1725333000000|2024-09-03 03:10:00|178666.9|178536.9|178662.5|178532.5|178684|178554|178661.1|178531.1|142
1725333300000|2024-09-03 03:15:00|178662.1|178532.1|178823.1|178693.1|178851.4|178721.4|178662.1|178532.1|352
1725333600000|2024-09-03 03:20:00|178822.5|178692.5|178831.3|178701.3|178838.1|178708.1|178799.4|178669.4|155
1725333900000|2024-09-03 03:25:00|178827.9|178697.9|178845.8|178715.8|178845.8|178715.8|178825.4|178695.4|222
1725334200000|2024-09-03 03:30:00|178843.9|178713.9|178823.5|178693.5|178843.9|178713.9|178807.9|178677.9|351
1725334500000|2024-09-03 03:35:00|178823.1|178693.1|178820.5|178690.5|178832.9|178702.9|178815.2|178685.2|350
1725334800000|2024-09-03 03:40:00|178820.3|178690.3|178830.7|178700.7|178837.3|178707.3|178815.2|178685.2|545
1725335100000|2024-09-03 03:45:00|178824|178694|178823|178693|178837.7|178707.7|178810|178680|416
1725335400000|2024-09-03 03:50:00|178818|178688|178820.6|178690.6|178905.8|178775.8|178818|178688|203
1725335700000|2024-09-03 03:55:00|178837.2|178707.2|178888.2|178758.2|178888.2|178758.2|178827.1|178697.1|136
1725336000000|2024-09-03 04:00:00|178888.6|178758.6|178907.3|178777.3|178921.2|178791.2|178864|178734|69
1725336300000|2024-09-03 04:05:00|178907.2|178777.2|178901.3|178771.3|178954.1|178824.1|178899|178769|138
1725336600000|2024-09-03 04:10:00|178905.9|178775.9|178900.7|178770.7|178922.9|178792.9|178892.9|178762.9|331
1725336900000|2024-09-03 04:15:00|178900.6|178770.6|178902.6|178772.6|178916.6|178786.6|178895|178765|246
1725337200000|2024-09-03 04:20:00|178908|178778|178883|178753|178915|178785|178872.9|178742.9|111
1725337500000|2024-09-03 04:25:00|178878.3|178748.3|178898.3|178768.3|178954.2|178824.2|178873.6|178743.6|183
1725337800000|2024-09-03 04:30:00|178897.7|178767.7|178835.3|178705.3|178902.2|178772.2|178819.6|178689.6|74
1725338100000|2024-09-03 04:35:00|178825|178695|178825.1|178695.1|178840|178710|178796.5|178666.5|138
1725338400000|2024-09-03 04:40:00|178825.9|178695.9|178927|178797|178928|178798|178814|178684|122
1725338700000|2024-09-03 04:45:00|178927.1|178797.1|178913.6|178783.6|178928.4|178798.4|178899.6|178769.6|45
1725339000000|2024-09-03 04:50:00|178909.9|178779.9|178957.6|178827.6|178970.2|178840.2|178893.5|178763.5|56
1725339300000|2024-09-03 04:55:00|178946|178816|178906.8|178776.8|178955.1|178825.1|178906.8|178776.8|132
1725339600000|2024-09-03 05:00:00|178901.3|178771.3|178899|178769|178913.3|178798.1|178887.2|178768.8|74
1725339900000|2024-09-03 05:05:00|178899.3|178769.3|178736.4|178606.4|178910.6|178780.6|178735.3|178605.3|141
1725340200000|2024-09-03 05:10:00|178733.9|178603.9|178692.4|178562.4|178745.4|178615.4|178692.3|178562.3|154
1725340500000|2024-09-03 05:15:00|178692.3|178562.3|178726.1|178636.1|178750.1|178640.4|178662.9|178536.1|187
1725340800000|2024-09-03 05:20:00|178730.2|178640.2|178771.3|178641.3|178783.8|178653.8|178710.7|178600|172
1725341100000|2024-09-03 05:25:00|178773.1|178643.1|178771.2|178641.2|178791.3|178661.3|178744.2|178621.4|175
1725341400000|2024-09-03 05:30:00|178768.1|178638.1|178750.7|178620.7|178792.1|178662.1|178749.8|178619.8|235
1725341700000|2024-09-03 05:35:00|178759.7|178629.7|178701.7|178611.7|178778.6|178648.6|178690|178588.2|234
1725342000000|2024-09-03 05:40:00|178701.1|178611.1|178698.7|178608.7|178726.1|178621.4|178688.3|178567.6|114
1725342300000|2024-09-03 05:45:00|178697.7|178607.7|178831|178701|178855.2|178725.2|178697.5|178572.2|299
1725342600000|2024-09-03 05:50:00|178836.7|178706.7|178818.4|178688.4|178841.9|178736.2|178785.6|178669.1|336
1725342900000|2024-09-03 05:55:00|178824.3|178694.3|178823.6|178693.6|178829|178716.4|178786.9|178667.2|191
1725343200000|2024-09-03 06:00:00|178819.4|178689.4|178912|178822|178925.4|178835.4|178812.8|178689.4|190
1725343500000|2024-09-03 06:05:00|178909.6|178819.6|178807.6|178717.6|178909.6|178819.6|178790.9|178700.9|155
1725343800000|2024-09-03 06:10:00|178806.9|178716.9|178885.5|178795.5|179014.7|178902|178803.6|178713.6|229
1725344100000|2024-09-03 06:15:00|178895.5|178805.5|178994.9|178904.9|178998.4|178908.4|178873.1|178783.1|303
1725344400000|2024-09-03 06:20:00|178994|178904|178985.6|178895.6|179002.2|178912.2|178796.4|178706.4|353
1725344700000|2024-09-03 06:25:00|178985.1|178895.1|178991.5|178861.5|179118.2|179005.1|178962.5|178854.7|503
1725345000000|2024-09-03 06:30:00|178989.3|178859.3|179105.5|178975.5|179106.6|178976.6|178946.9|178830.9|505
1725345300000|2024-09-03 06:35:00|179105.9|178975.9|179250.3|179160.3|179300.8|179210.8|179099.4|178969.4|277
1725345600000|2024-09-03 06:40:00|179249.8|179159.8|179050.5|178960.5|179267.2|179176.9|178999.4|178909.4|352
1725345900000|2024-09-03 06:45:00|179050.7|178960.7|178969.2|178879.2|179102.3|179012.3|178954.5|178864.5|372
1725346200000|2024-09-03 06:50:00|178970.7|178880.7|179008.4|178918.4|179068.1|178978.1|178960.4|178870.4|244
1725346500000|2024-09-03 06:55:00|179015.2|178925.2|178936.5|178846.5|179060.7|178970.7|178904.9|178814.9|229
1725346800000|2024-09-03 07:00:00|178935.3|178845.3|178988.1|178898.1|179001.5|178911.5|178854.6|178764.6|322
1725347100000|2024-09-03 07:05:00|178989|178899|179008.9|178918.9|179033.1|178943.1|178951.6|178861.6|318
1725347400000|2024-09-03 07:10:00|179006.1|178916.1|178812.1|178722.1|179006.9|178916.9|178733.1|178633|302
1725347700000|2024-09-03 07:15:00|178812.9|178722.9|178723.8|178633.8|178820.8|178730.8|178723.3|178633.3|216
1725348000000|2024-09-03 07:20:00|178724.1|178634.1|178671.9|178581.9|178774.2|178684.2|178620.5|178530.5|291
1725348300000|2024-09-03 07:25:00|178681.6|178591.6|178632.9|178542.9|178683.3|178593.3|178615.6|178525.6|299
1725348600000|2024-09-03 07:30:00|178633.8|178543.8|178699.7|178609.7|178746.2|178656.2|178632.4|178542.4|234
1725348900000|2024-09-03 07:35:00|178699|178609|178847.5|178757.5|178860.7|178770.7|178646.9|178556.9|246
1725349200000|2024-09-03 07:40:00|178844.3|178754.3|178562.9|178472.9|178859.2|178769.2|178517.7|178427.7|325
1725349500000|2024-09-03 07:45:00|178563|178473|178686.5|178596.5|178709|178619|178552|178462|269
1725349800000|2024-09-03 07:50:00|178687.3|178597.3|178703.1|178613.1|178778|178688|178639.2|178549.2|251
1725350100000|2024-09-03 07:55:00|178704.4|178614.4|178751.6|178661.6|178789.2|178699.2|178703.4|178613.4|288
1725350400000|2024-09-03 08:00:00|178754.4|178664.4|178740.7|178650.7|178797.2|178705|178728.5|178623.9|416
1725350700000|2024-09-03 08:05:00|178736.9|178646.9|178752.9|178662.9|178756.8|178666.8|178706.2|178616.2|272
1725351000000|2024-09-03 08:10:00|178752.5|178662.5|178584.9|178494.9|178762.4|178672.4|178581.1|178491.1|212
1725351300000|2024-09-03 08:15:00|178583.3|178493.3|178652.8|178562.8|178674.6|178584.6|178562.1|178472.1|275
1725351600000|2024-09-03 08:20:00|178651.9|178561.9|178825.5|178735.5|178852.8|178762.8|178632.5|178542.5|209
1725351900000|2024-09-03 08:25:00|178826|178736|178869.8|178779.8|178904.2|178797.3|178807.3|178703.7|337
1725352200000|2024-09-03 08:30:00|178871.6|178781.6|178742.6|178652.6|178904.3|178814.3|178731.4|178641.4|183
1725352500000|2024-09-03 08:35:00|178744.2|178654.2|178721.8|178631.8|178795.1|178705.1|178712|178622|205
1725352800000|2024-09-03 08:40:00|178723.6|178633.6|178587.1|178497.1|178792.6|178702.6|178546.1|178456.1|337
1725353100000|2024-09-03 08:45:00|178582.7|178492.7|178622.4|178532.4|178689.6|178599.6|178574.3|178484.3|233
1725353400000|2024-09-03 08:50:00|178622.3|178532.3|178650.3|178560.3|178679.7|178589.7|178594.1|178504.1|261
1725353700000|2024-09-03 08:55:00|178651.7|178561.7|178647.7|178557.7|178662.3|178572.3|178637.3|178547.3|208
1725354000000|2024-09-03 09:00:00|178647.6|178557.6|178812|178722|178826.6|178736.6|178596.9|178506.9|273
1725354300000|2024-09-03 09:05:00|178816.5|178726.5|178868.4|178778.4|178899.5|178809.5|178802.4|178712.4|274
1725354600000|2024-09-03 09:10:00|178867.5|178777.5|178961.7|178871.7|178985.3|178895.3|178798.4|178708.4|278
1725354900000|2024-09-03 09:15:00|178959.3|178869.3|178923.4|178833.4|178980.6|178890.6|178903|178813|230
1725355200000|2024-09-03 09:20:00|178917.7|178827.7|178979.7|178889.7|179021.3|178931.3|178917.6|178827.6|277
1725355500000|2024-09-03 09:25:00|178980.4|178890.4|178925|178795|179004.7|178913.2|178925|178795|479
1725355800000|2024-09-03 09:30:00|178914.9|178784.9|179015.2|178925.2|179017.7|178927.7|178890.8|178770.6|398
1725356100000|2024-09-03 09:35:00|179013.9|178923.9|179202.7|179072.7|179203.4|179073.9|178960.1|178870.1|251
1725356400000|2024-09-03 09:40:00|179203.1|179073.1|179072.8|178982.8|179238.9|179137.2|179051.9|178961.9|344
1725356700000|2024-09-03 09:45:00|179069.7|178979.7|179162.3|179072.3|179162.3|179072.3|179069.7|178979.7|292
1725357000000|2024-09-03 09:50:00|179163|179073|179399.4|179269.4|179428.5|179325.3|179163|179073|269
1725357300000|2024-09-03 09:55:00|179393.9|179263.9|179461.7|179371.7|179462.7|179372.7|179317.6|179227.6|272
1725357600000|2024-09-03 10:00:00|179465.3|179375.3|179481.7|179351.7|179561.2|179471.2|179391.4|179301.4|328
1725357900000|2024-09-03 10:05:00|179481.9|179351.9|179402.3|179312.3|179507.1|179417.1|179395.4|179305.4|230
1725358200000|2024-09-03 10:10:00|179405.4|179315.4|179432.3|179342.3|179506.8|179416.8|179395.1|179305.1|202
1725358500000|2024-09-03 10:15:00|179440|179350|179463.9|179373.9|179488.9|179398.9|179440|179350|233
1725358800000|2024-09-03 10:20:00|179473.3|179383.3|179567.7|179477.7|179596.6|179506.6|179424|179334|237
1725359100000|2024-09-03 10:25:00|179565.7|179475.7|179549.2|179459.2|179590.3|179500.3|179518.2|179428.2|297
1725359400000|2024-09-03 10:30:00|179550.1|179460.1|179572.3|179482.3|179575.4|179485.4|179444.3|179354.3|261
1725359700000|2024-09-03 10:35:00|179572.5|179482.5|179566.6|179476.6|179573.5|179483.5|179479.8|179389.8|221
1725360000000|2024-09-03 10:40:00|179568.1|179478.1|179570.4|179480.4|179578.7|179488.7|179508.4|179418.4|139
1725360300000|2024-09-03 10:45:00|179565.2|179475.2|179675.9|179585.9|179675.9|179585.9|179565.2|179475.2|155
1725360600000|2024-09-03 10:50:00|179676.3|179586.3|179677.4|179587.4|179699.2|179609.2|179619.8|179529.8|303
1725360900000|2024-09-03 10:55:00|179675.7|179585.7|179774.9|179684.9|179820|179730|179661|179571|247
1725361200000|2024-09-03 11:00:00|179772.7|179682.7|179786.4|179696.4|179862.2|179772.2|179727.4|179637.4|262
1725361500000|2024-09-03 11:05:00|179785|179695|179720.7|179630.7|179796.6|179706.6|179698.9|179608.9|317
1725361800000|2024-09-03 11:10:00|179719.3|179629.3|179774.7|179684.7|179806.7|179716.7|179681.1|179591.1|219
1725362100000|2024-09-03 11:15:00|179774.2|179684.2|179790.4|179700.4|179823|179733|179749.8|179659.8|173
1725362400000|2024-09-03 11:20:00|179788.5|179698.5|179773.7|179683.7|179865.8|179775.8|179752.5|179662.5|207
1725362700000|2024-09-03 11:25:00|179774.8|179684.8|179770.5|179680.5|179794.9|179704.9|179710.7|179620.7|177
1725363000000|2024-09-03 11:30:00|179772.4|179682.4|179787.4|179697.4|179843|179753|179762.6|179657.5|163
1725363300000|2024-09-03 11:35:00|179787.6|179697.6|179717.2|179627.2|179787.6|179697.6|179698.6|179608.6|170
1725363600000|2024-09-03 11:40:00|179717.8|179627.8|179751.2|179661.2|179760.5|179670.5|179710.7|179620.7|197
1725363900000|2024-09-03 11:45:00|179753.7|179663.7|179824.8|179734.8|179827.8|179737.8|179745.4|179655.4|189
1725364200000|2024-09-03 11:50:00|179826.9|179736.9|179859.6|179769.6|179867|179777|179819.5|179729.5|159
1725364500000|2024-09-03 11:55:00|179861.1|179771.1|179812.3|179722.3|179862|179772|179811.1|179721.1|247
1725364800000|2024-09-03 12:00:00|179811.8|179721.8|179784.3|179694.3|179833.8|179743.8|179719.9|179629.9|318
1725365100000|2024-09-03 12:05:00|179785.9|179695.9|179786.8|179696.8|179837.2|179747.2|179772.2|179682.2|206
1725365400000|2024-09-03 12:10:00|179786.9|179696.9|179680|179590|179800.1|179710.1|179668|179578|235
1725365700000|2024-09-03 12:15:00|179679.8|179589.8|179703.1|179613.1|179713|179623|179676.5|179586.5|223
1725366000000|2024-09-03 12:20:00|179700.9|179610.9|179673.3|179583.3|179704.4|179614.4|179671.3|179581.3|227
1725366300000|2024-09-03 12:25:00|179673.1|179583.1|179740.4|179650.4|179747.5|179657.5|179669.4|179558.5|222
1725366600000|2024-09-03 12:30:00|179738.9|179648.9|179747.5|179657.5|179791.6|179701.6|179736.8|179646.8|244
1725366900000|2024-09-03 12:35:00|179748.1|179658.1|179572.6|179482.6|179750|179660|179555.7|179465.7|267
1725367200000|2024-09-03 12:40:00|179572.4|179482.4|179417.7|179327.7|179572.6|179482.6|179417.7|179327.7|284
1725367500000|2024-09-03 12:45:00|179418|179328|179347.9|179257.9|179424.3|179334.3|179325.1|179221.4|325
1725367800000|2024-09-03 12:50:00|179340.8|179250.8|179279.1|179189.1|179358|179268|179269.4|179179.4|249
1725368100000|2024-09-03 12:55:00|179280.9|179190.9|179289.2|179199.2|179344.2|179254.2|179271.3|179181.3|365
1725368400000|2024-09-03 13:00:00|179289.1|179199.1|179307.8|179217.8|179362.6|179272.6|179233.1|179143.1|486
1725368700000|2024-09-03 13:05:00|179302.8|179212.8|179293.6|179203.6|179306.2|179216.2|179189.9|179099.9|323
1725369000000|2024-09-03 13:10:00|179291.4|179201.4|179250.3|179160.3|179330.2|179240.2|179219.2|179129.2|342
1725369300000|2024-09-03 13:15:00|179251.1|179161.1|179215.6|179125.6|179286.3|179196.3|179129.5|179039.5|321
1725369600000|2024-09-03 13:20:00|179219.1|179129.1|179133.5|179043.5|179249.2|179159.2|179068.3|178978.3|321
1725369900000|2024-09-03 13:25:00|179132.7|179042.7|179143.4|179053.4|179152|179062|179071.8|178981.8|397
1725370200000|2024-09-03 13:30:00|179140.7|179050.7|179272|179182|179279.3|179189.3|179071.8|178981.8|564
1725370500000|2024-09-03 13:35:00|179274.5|179184.5|179390|179300|179437.9|179347.9|179201.1|179111.1|559
1725370800000|2024-09-03 13:40:00|179389.5|179299.5|179430|179300|179486.5|179380.3|179358.4|179240.8|360
1725371100000|2024-09-03 13:45:00|179412.9|179282.9|179521.7|179431.7|179687.3|179597.3|179368.9|179244.3|573
1725371400000|2024-09-03 13:50:00|179523.9|179433.9|179727.3|179637.3|179836.5|179706.5|179520.1|179430.1|662
1725371700000|2024-09-03 13:55:00|179722.6|179632.6|179560.6|179328.9|179722.6|179632.6|179441.1|179328.9|509
1725372000000|2024-09-03 14:00:00|179632.8|179308.9|179694.4|179564.4|179734.3|179636.3|179520|179215.3|787
1725372300000|2024-09-03 14:05:00|179696.6|179566.6|179581.8|179491.8|179754.4|179664.4|179580.3|179490.3|653
1725372600000|2024-09-03 14:10:00|179585.2|179495.2|179663.6|179573.6|179672.4|179582.4|179451.2|179361.2|772
1725372900000|2024-09-03 14:15:00|179666.3|179576.3|179784.4|179694.4|179863.4|179773.4|179621.5|179531.5|745
1725373200000|2024-09-03 14:20:00|179783.1|179693.1|179887.2|179797.2|179888.3|179798.3|179706.7|179616.7|690
1725373500000|2024-09-03 14:25:00|179881.9|179791.9|179835.2|179745.2|179931.5|179841.5|179790.8|179700.8|614
1725373800000|2024-09-03 14:30:00|179834.7|179744.7|179864|179774|179955.8|179865.8|179786.3|179696.3|562
1725374100000|2024-09-03 14:35:00|179854.9|179764.9|179780.7|179690.7|179970.6|179880.6|179695|179605|533
1725374400000|2024-09-03 14:40:00|179778.9|179688.9|179883.7|179793.7|179890.3|179800.3|179778.9|179688.9|490
1725374700000|2024-09-03 14:45:00|179882.6|179792.6|179998.9|179908.9|180093.4|180003.4|179837.8|179747.8|489
1725375000000|2024-09-03 14:50:00|179999.6|179909.6|180072.1|179982.1|180149.9|180059.9|179997|179907|508
1725375300000|2024-09-03 14:55:00|180072.6|179982.6|179963.4|179873.4|180075.4|179985.4|179939.8|179849.8|479
1725375600000|2024-09-03 15:00:00|179964.4|179874.4|179852.4|179762.4|179970.4|179880.4|179832.3|179742.3|386
1725375900000|2024-09-03 15:05:00|179850.6|179760.6|179689.5|179599.5|179873.7|179783.7|179661.6|179571.6|416
1725376200000|2024-09-03 15:10:00|179689.7|179599.7|179785.1|179695.1|179810.9|179720.9|179689|179599|462
1725376500000|2024-09-03 15:15:00|179785.3|179695.3|179833.5|179743.5|179855.1|179765.1|179772.6|179682.6|318
1725376800000|2024-09-03 15:20:00|179833.1|179743.1|179750.1|179660.1|179833.1|179743.1|179690.5|179600.5|338
1725377100000|2024-09-03 15:25:00|179748.1|179658.1|179665.2|179575.2|179772.5|179682.5|179631.1|179541.1|229
1725377400000|2024-09-03 15:30:00|179666.4|179576.4|179703.5|179613.5|179718.2|179628.2|179633|179543|374
1725377700000|2024-09-03 15:35:00|179698.4|179608.4|179796.4|179706.4|179797.6|179707.6|179698.4|179608.4|253
1725378000000|2024-09-03 15:40:00|179796.6|179706.6|179866.6|179776.6|179890.4|179800.4|179796.6|179706.6|228
1725378300000|2024-09-03 15:45:00|179865.1|179775.1|179769.4|179679.4|179865.1|179775.1|179707.1|179617.1|273
1725378600000|2024-09-03 15:50:00|179770.4|179680.4|179731.1|179641.1|179793.6|179703.6|179708.5|179618.5|276
1725378900000|2024-09-03 15:55:00|179730.9|179640.9|179691.6|179601.6|179731.7|179641.7|179684.2|179594.2|359
1725379200000|2024-09-03 16:00:00|179695.5|179605.5|179725.2|179635.2|179725.2|179635.2|179661.7|179571.7|285
1725379500000|2024-09-03 16:05:00|179722.4|179632.4|179741.8|179651.8|179821.6|179731.6|179719.3|179629.3|224
1725379800000|2024-09-03 16:10:00|179743.6|179653.6|179621.3|179531.3|179750.9|179660.9|179614.4|179524.4|291
1725380100000|2024-09-03 16:15:00|179621.2|179531.2|179620.8|179490.8|179626.4|179536.4|179583|179453|224
1725380400000|2024-09-03 16:20:00|179620.5|179490.5|179648.4|179558.4|179720.2|179630.2|179586.7|179474.8|200
1725380700000|2024-09-03 16:25:00|179648.1|179558.1|179638.5|179548.5|179693.1|179603.1|179633|179543|302
1725381000000|2024-09-03 16:30:00|179637|179547|179602.3|179512.3|179661|179571|179595.7|179505.7|226
1725381300000|2024-09-03 16:35:00|179602.4|179512.4|179520|179390|179618.8|179528.8|179505|179375|213
1725381600000|2024-09-03 16:40:00|179518.5|179388.5|179520.9|179430.9|179547|179431.8|179489.5|179385.7|216
1725381900000|2024-09-03 16:45:00|179522.2|179432.2|179637.8|179547.8|179642.7|179552.7|179516.3|179426.3|273
1725382200000|2024-09-03 16:50:00|179638.5|179548.5|179660.5|179570.5|179681.8|179591.8|179573.2|179483.2|254
1725382500000|2024-09-03 16:55:00|179661|179571|179684.7|179594.7|179694.8|179604.8|179651.1|179561.1|194
1725382800000|2024-09-03 17:00:00|179684.1|179594.1|179775.3|179685.3|179790.4|179700.4|179675.5|179585.5|194
1725383100000|2024-09-03 17:05:00|179771|179681|179793.6|179703.6|179810.3|179705.5|179770.7|179652.3|154
1725383400000|2024-09-03 17:10:00|179793.5|179703.5|179805|179715|179831|179741|179781.2|179691.2|177
1725383700000|2024-09-03 17:15:00|179806.7|179716.7|179744.6|179654.6|179807.5|179717.5|179744.6|179654.6|168
1725384000000|2024-09-03 17:20:00|179743.8|179653.8|179699|179609|179752.6|179662.6|179680.9|179590.9|147
1725384300000|2024-09-03 17:25:00|179699.1|179609.1|179704.1|179614.1|179735.2|179645.2|179695.1|179605.1|164
1725384600000|2024-09-03 17:30:00|179705.2|179615.2|179774.7|179684.7|179774.7|179684.7|179705.2|179615.2|146
1725384900000|2024-09-03 17:35:00|179773|179683|179730.9|179640.9|179774|179684|179729.2|179639.2|161
1725385200000|2024-09-03 17:40:00|179730.8|179640.8|179765.6|179675.6|179765.6|179675.6|179715.3|179625.3|130
1725385500000|2024-09-03 17:45:00|179767.2|179677.2|179803|179673|179806.9|179685.8|179767.2|179664.1|121
1725385800000|2024-09-03 17:50:00|179806.1|179676.1|179829.9|179739.9|179866.3|179776.3|179781.7|179672|161
1725386100000|2024-09-03 17:55:00|179829.6|179739.6|179950.3|179860.3|179959.9|179869.9|179829.4|179739.4|170
1725386400000|2024-09-03 18:00:00|179951|179861|179972|179882|180001.7|179911.7|179951|179861|180
1725386700000|2024-09-03 18:05:00|179971.6|179881.6|179933.2|179843.2|179973.8|179883.8|179922.9|179832.9|169
1725387000000|2024-09-03 18:10:00|179933.1|179843.1|179918.6|179828.6|179936.8|179846.8|179917.6|179827.6|117
1725387300000|2024-09-03 18:15:00|179921.4|179831.4|179904.2|179814.2|179932.4|179842.4|179903.2|179813.2|66
1725387600000|2024-09-03 18:20:00|179900.9|179810.9|179915.3|179825.3|179925.5|179835.5|179900.9|179810.9|112
1725387900000|2024-09-03 18:25:00|179915.2|179825.2|179885.3|179795.3|179923.6|179833.6|179872.4|179782.4|126
1725388200000|2024-09-03 18:30:00|179887.3|179797.3|179872.1|179782.1|179918.7|179828.7|179867.7|179777.7|131
1725388500000|2024-09-03 18:35:00|179871.8|179781.8|179887.9|179797.9|179963.6|179873.6|179861.4|179753.7|180
1725388800000|2024-09-03 18:40:00|179887.4|179797.4|179784.6|179694.6|179887.4|179797.4|179720|179609.9|253
1725389100000|2024-09-03 18:45:00|179785.7|179695.7|179835.8|179745.8|179842.8|179752.8|179783|179680.2|206
1725389400000|2024-09-03 18:50:00|179834.1|179744.1|179843.8|179713.8|179846.7|179754.2|179763.8|179673.8|194
1725389700000|2024-09-03 18:55:00|179843.7|179713.7|179850.7|179760.7|179862|179761.1|179826.8|179707.5|222
1725390000000|2024-09-03 19:00:00|179850.2|179760.2|179848|179718|179869.4|179766.8|179822.3|179708.3|200
1725390300000|2024-09-03 19:05:00|179847.7|179717.7|179857.6|179727.6|179861.8|179745.4|179835|179708.4|121
1725390600000|2024-09-03 19:10:00|179859.9|179729.9|179780.2|179650.2|179859.9|179739.3|179774.1|179644.1|110
1725390900000|2024-09-03 19:15:00|179783.2|179653.2|179763.3|179633.3|179794.2|179664.2|179755.2|179625.2|117
1725391200000|2024-09-03 19:20:00|179759.1|179629.1|179703.3|179573.3|179761.1|179631.1|179694.6|179564.6|146
1725391500000|2024-09-03 19:25:00|179713.9|179583.9|179743.6|179653.6|179780.9|179666.4|179708.3|179578.3|143
1725391800000|2024-09-03 19:30:00|179763.4|179633.4|179781|179651|179781.5|179672.5|179733.7|179623.3|137
1725392100000|2024-09-03 19:35:00|179779.7|179649.7|179845.7|179755.7|179870.1|179762.1|179779.6|179649.6|170
1725392400000|2024-09-03 19:40:00|179842|179752|179816|179726|179863.2|179773.2|179804.1|179714.1|194
1725392700000|2024-09-03 19:45:00|179819|179729|179806.7|179676.7|179866.2|179776.2|179794.5|179664.5|165
1725393000000|2024-09-03 19:50:00|179802.4|179672.4|179805.9|179675.9|179812|179689.1|179775.9|179664.9|126
1725393300000|2024-09-03 19:55:00|179806|179676|179754.2|179624.2|179807.7|179685.8|179739.2|179616.3|174
1725393600000|2024-09-03 20:00:00|179753.6|179623.6|179765.7|179635.7|179787.6|179680.7|179718.1|179598.3|198
1725393900000|2024-09-03 20:05:00|179769|179639|179846.2|179716.2|179846.2|179716.2|179763.5|179633.5|40
1725394200000|2024-09-03 20:10:00|179846|179716|179841.5|179711.5|179847.6|179717.6|179838.7|179708.7|57
1725394500000|2024-09-03 20:15:00|179840.7|179710.7|179892.9|179762.9|179906.1|179776.1|179840.7|179710.7|294
1725394800000|2024-09-03 20:20:00|179890.8|179760.8|179863.4|179733.4|179897.9|179767.9|179850.5|179720.5|80
1725395100000|2024-09-03 20:25:00|179857.1|179727.1|179847.5|179717.5|179863.9|179733.9|179837.6|179707.6|44
1725395400000|2024-09-03 20:30:00|179847.2|179717.2|179781.7|179651.7|179847.2|179717.2|179780.2|179650.2|94
1725395700000|2024-09-03 20:35:00|179781.8|179651.8|179786.9|179656.9|179793|179663|179769.2|179639.2|78
1725396000000|2024-09-03 20:40:00|179782.8|179652.8|179780.7|179650.7|179796.3|179666.3|179776|179646|33
1725396300000|2024-09-03 20:45:00|179780|179650|179832.7|179702.7|179843|179713|179779.8|179649.8|48
1725396600000|2024-09-03 20:50:00|179816.8|179686.8|179777.6|179564.3|179832.9|179702.9|179732.8|179533.5|156
1725396900000|2024-09-03 20:55:00|179815.9|179550.6|179956.7|179614.7|179956.7|179703.4|179791.3|179544.1|128
1725397200000|2024-09-03 21:00:00|179955|179613|179967.6|179657.1|179967.6|179657.1|179932|179590|6
1725397500000|2024-09-03 21:05:00|179985.6|179643.6|179912.5|179570.5|180005.5|179663.5|179773|179431|107
1725397800000|2024-09-03 21:10:00|179901.2|179559.2|179895.2|179553.2|179901.2|179559.2|179892.3|179550.3|62
1725398100000|2024-09-03 21:15:00|179899.7|179557.7|179899.7|179557.7|179899.7|179557.7|179899.7|179557.7|1
1725398400000|2024-09-03 21:20:00|179987.8|179645.8|179959.2|179617.2|179987.8|179645.8|179959.2|179617.2|4
1725398700000|2024-09-03 21:25:00|179985.3|179643.3|179985.3|179643.3|179985.3|179643.3|179985.3|179643.3|1
1725399000000|2024-09-03 21:30:00|179986.1|179644.1|179995.4|179653.4|179999.2|179657.2|179985.9|179643.9|100
1725399300000|2024-09-03 21:35:00|179995.5|179653.5|179995.8|179653.8|179995.8|179653.8|179995.5|179653.5|4
1725399600000|2024-09-03 21:40:00|179995.4|179653.4|179994.9|179652.9|179995.4|179653.4|179994.9|179652.9|12
1725399900000|2024-09-03 21:45:00|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|179995.1|179653.1|1
1725400200000|2024-09-03 21:50:00|179994.6|179652.6|179995.6|179653.6|179995.6|179653.6|179994.6|179652.6|12
1725400500000|2024-09-03 21:55:00|179995.7|179653.7|179953.6|179611.6|180009.4|179667.4|179941.1|179599.1|29
1725400800000|2024-09-03 22:00:00|179999.2|179657.2|180027.8|179685.8|180087.9|179745.9|179929.9|179587.9|53
1725401100000|2024-09-03 22:05:00|180026.7|179684.7|180023.5|179681.5|180065.6|179723.6|179942.8|179600.8|56
1725401400000|2024-09-03 22:10:00|180066.3|179724.3|180062.5|179720.5|180066.3|179724.3|180021.1|179679.1|33
1725401700000|2024-09-03 22:15:00|180023|179681|180022.8|179680.8|180064.2|179722.2|180022.4|179680.4|37
1725402000000|2024-09-03 22:20:00|180060.5|179718.5|179945|179603|180062.9|179720.9|179858.5|179516.5|24
1725402300000|2024-09-03 22:25:00|179947|179605|179987.9|179645.9|180036.6|179694.6|179915.7|179573.7|93
1725402600000|2024-09-03 22:30:00|179988|179646|180041|179699|180041.1|179699.1|179986.9|179644.9|43
1725402900000|2024-09-03 22:35:00|180005.5|179663.5|179920.8|179578.8|180005.6|179663.6|179854.9|179512.9|77
1725403200000|2024-09-03 22:40:00|179920.6|179578.6|179936.9|179594.9|179973.9|179631.9|179887.9|179545.9|58
1725403500000|2024-09-03 22:45:00|179967.9|179625.9|179934.1|179592.1|179970.8|179628.8|179918|179576|46
1725403800000|2024-09-03 22:50:00|179934|179592|179882.5|179540.5|179968.4|179626.4|179882.5|179540.5|29
1725404100000|2024-09-03 22:55:00|179869.6|179527.6|179963|179621|179963.2|179621.2|179856.2|179514.2|40
1725404400000|2024-09-03 23:00:00|179916.3|179574.3|179838.9|179496.9|179940.7|179598.7|179802.4|179460.4|33
1725404700000|2024-09-03 23:05:00|179874.7|179532.7|179874.7|179532.7|179874.7|179532.7|179838.5|179496.5|16
1725405000000|2024-09-03 23:10:00|179838.9|179496.9|179808|179466|179874.7|179532.7|179805.2|179463.2|15
1725405300000|2024-09-03 23:15:00|179811.2|179477.3|179809.1|179475.9|179811.2|179484.5|179808|179466|12
1725405600000|2024-09-03 23:20:00|179807|179465|179786.3|179497|179854.4|179512.4|179781.8|179462.8|15
1725405900000|2024-09-03 23:25:00|179819.7|179477.7|179809.4|179551.3|179930.4|179642.7|179750|179462.7|159
1725406200000|2024-09-03 23:30:00|179783.1|179537.1|179740.5|179610.5|179783.1|179631.2|179732.3|179537.1|132
1725406500000|2024-09-03 23:35:00|179740.7|179610.7|179743.1|179613.1|179771.1|179641.1|179740.6|179610.6|102
1725406800000|2024-09-03 23:40:00|179743.2|179613.2|179770.4|179640.4|179770.4|179640.4|179742.1|179612.1|66
1725407100000|2024-09-03 23:45:00|179769.6|179639.6|179741.1|179611.1|179770.6|179640.6|179741.1|179611.1|40
1725407400000|2024-09-03 23:50:00|179760.2|179630.2|179752.9|179622.9|179863.2|179649.5|179740.4|179563.7|90
1725407700000|2024-09-03 23:55:00|179774.3|179644.3|179760.1|179630.1|179879|179645.2|179759.2|179598.7|38
1725408000000|2024-09-04 00:00:00|179760.5|179630.5|179773.7|179643.7|179875.3|179652|179720.6|179590.6|93
1725408300000|2024-09-04 00:05:00|179757.7|179627.7|179799.7|179669.7|179806.6|179670.7|179757.7|179604.1|57
1725408600000|2024-09-04 00:10:00|179763.5|179633.5|179762.6|179632.6|179787.1|179657.1|179762.6|179632.6|72
1725408900000|2024-09-04 00:15:00|179762.5|179632.5|179778.4|179648.4|179785.8|179655.8|179762.1|179632.1|51
1725409200000|2024-09-04 00:20:00|179778.5|179648.5|179761.1|179631.1|179857|179668.4|179761.1|179631.1|63
1725409500000|2024-09-04 00:25:00|179761.2|179631.2|179764.4|179634.4|179782|179652|179761.2|179631.2|27
1725409800000|2024-09-04 00:30:00|179764.9|179634.9|179905.7|179775.7|179941.9|179811.9|179762.4|179632.4|66
1725410100000|2024-09-04 00:35:00|179905.2|179775.2|179896.4|179766.4|180021.4|179833.1|179883.9|179720.2|114
1725410400000|2024-09-04 00:40:00|179895.4|179765.4|179921|179791|179935.4|179805.4|179891.7|179761.7|60
1725410700000|2024-09-04 00:45:00|179920.9|179790.9|179995.2|179865.2|180042.2|179883.7|179895.6|179765.6|270
1725411000000|2024-09-04 00:50:00|179996|179866|179993|179863|180038.5|179908.5|179943.1|179813.1|192
1725411300000|2024-09-04 00:55:00|179991|179861|180013|179883|180040.1|179924.7|179981|179851|162
1725411600000|2024-09-04 01:00:00|180013.3|179883.3|180023.3|179893.3|180036.5|179933.1|180007.7|179877.7|186
1725411900000|2024-09-04 01:05:00|180022.9|179892.9|180034.3|179904.3|180043.8|179929.9|180008.5|179878.5|103
1725412200000|2024-09-04 01:10:00|180048.1|179918.1|180026|179896|180048.1|179930.7|180009.1|179879.1|354
1725412500000|2024-09-04 01:15:00|180010.4|179880.4|180011.6|179881.6|180038.6|179908.6|180000|179870|62
1725412800000|2024-09-04 01:20:00|180029.9|179899.9|180009.9|179879.9|180035.9|179905.9|179983.1|179853.1|147
1725413100000|2024-09-04 01:25:00|180025.8|179895.8|180032.1|179902.1|180035.6|179905.6|179980.8|179850.8|148
1725413400000|2024-09-04 01:30:00|180033.2|179903.2|179925.2|179795.2|180033.2|179903.2|179918.4|179788.4|194
1725413700000|2024-09-04 01:35:00|179924.9|179794.9|179925.1|179795.1|179941.5|179811.5|179915.9|179785.9|86
1725414000000|2024-09-04 01:40:00|179925|179795|179939.6|179809.6|179969.9|179839.9|179899.4|179769.4|122
1725414300000|2024-09-04 01:45:00|179927.3|179797.3|179927.6|179797.6|179969.8|179839.8|179910.2|179780.2|133
1725414600000|2024-09-04 01:50:00|179928|179798|179941.7|179811.7|179971.3|179841.3|179920.8|179790.8|106
1725414900000|2024-09-04 01:55:00|179941.1|179811.1|179944.5|179814.5|179983.1|179844.4|179928.3|179777.1|109
1725415200000|2024-09-04 02:00:00|179944.2|179814.2|179929.1|179799.1|179979.8|179849.8|179920.9|179790.9|545
1725415500000|2024-09-04 02:05:00|179929|179799|179971|179769.9|179971|179826.5|179922.9|179769.9|342
1725415800000|2024-09-04 02:10:00|179936.7|179770.4|179934.7|179804.7|179950.6|179820.6|179919.3|179770.4|291
1725416100000|2024-09-04 02:15:00|179934.5|179804.5|179918|179788|179950.6|179820.6|179905.5|179775.5|212
1725416400000|2024-09-04 02:20:00|179917.7|179787.7|179912.3|179782.3|179937.9|179807.9|179906.4|179776.4|106
1725416700000|2024-09-04 02:25:00|179921.7|179791.7|179923.5|179793.5|179935.8|179805.8|179911.5|179781.5|127
1725417000000|2024-09-04 02:30:00|179923.4|179793.4|179923|179793|179938.3|179808.3|179911.8|179781.8|115
1725417300000|2024-09-04 02:35:00|179929.1|179799.1|179885.8|179755.8|179952|179822|179881.4|179751.4|198
1725417600000|2024-09-04 02:40:00|179885.7|179755.7|179874.6|179744.6|179904.8|179774.8|179872.8|179742.8|289
1725417900000|2024-09-04 02:45:00|179877.2|179747.2|179881.1|179751.1|179904|179774|179874.6|179744.6|352
1725418200000|2024-09-04 02:50:00|179881|179751|179880.8|179750.8|179903.4|179773.4|179877.2|179747.2|387
1725418500000|2024-09-04 02:55:00|179880.7|179750.7|179942.8|179812.8|179977.3|179847.3|179880.7|179750.7|268
1725418800000|2024-09-04 03:00:00|179943.1|179813.1|179913|179783|179968.5|179838.5|179904.9|179774.9|120
1725419100000|2024-09-04 03:05:00|179913.5|179783.5|179878.4|179748.4|179940.4|179784.3|179878.4|179717.4|107
1725419400000|2024-09-04 03:10:00|179880|179750|179935.6|179717.1|179949.2|179773.7|179880|179714.2|150
1725419700000|2024-09-04 03:15:00|179935.8|179717.9|179886.3|179756.3|179972|179809.3|179878.3|179710.4|104
1725420000000|2024-09-04 03:20:00|179934.8|179728.4|179915.4|179785.4|179935.2|179788.2|179868.3|179710.8|87
1725420300000|2024-09-04 03:25:00|179915.6|179785.6|179919.2|179789.2|179923.8|179793.8|179909.4|179779.4|72
1725420600000|2024-09-04 03:30:00|179919.4|179789.4|179919.5|179789.5|179925.1|179795.1|179907.9|179777.9|72
1725420900000|2024-09-04 03:35:00|179922.8|179792.8|179917.8|179787.8|179923|179793|179908.7|179778.7|38
1725421200000|2024-09-04 03:40:00|179919.9|179789.9|179913.1|179783.1|179920.7|179790.7|179906|179776|42
1725421500000|2024-09-04 03:45:00|179914.1|179784.1|179914.6|179784.6|179915.2|179785.2|179906.1|179776.1|26
1725421800000|2024-09-04 03:50:00|179915.5|179785.5|179878.9|179748.9|179916.8|179786.8|179878.9|179748.9|30
1725422100000|2024-09-04 03:55:00|179885.7|179755.7|179869.8|179739.8|179894.4|179764.4|179862.7|179732.7|51
1725422400000|2024-09-04 04:00:00|179870.5|179740.5|179895.8|179765.8|179897|179767|179856.2|179726.2|39
1725422700000|2024-09-04 04:05:00|179895.4|179765.4|179878.2|179748.2|179896.3|179766.3|179878.2|179748.2|28
1725423000000|2024-09-04 04:10:00|179879.6|179749.6|179883.8|179753.8|179890.7|179760.7|179877.3|179747.3|40
1725423300000|2024-09-04 04:15:00|179881.1|179751.1|179883.1|179753.1|179889.9|179759.9|179881.1|179751.1|32
1725423600000|2024-09-04 04:20:00|179884.8|179754.8|179874.1|179744.1|179887.6|179757.6|179871.7|179741.7|25
1725423900000|2024-09-04 04:25:00|179885|179755|179881.6|179751.6|179885.5|179755.5|179874.1|179744.1|25
1725424200000|2024-09-04 04:30:00|179877.5|179747.5|179875.3|179745.3|179882.8|179752.8|179875.2|179745.2|21
1725424500000|2024-09-04 04:35:00|179879.2|179749.2|179871.9|179741.9|179886.7|179756.7|179871.7|179741.7|36
1725424800000|2024-09-04 04:40:00|179879.3|179749.3|179859.5|179729.5|179885|179755|179855.8|179725.8|47
1725425100000|2024-09-04 04:45:00|179866|179736|179869.9|179739.9|179875.5|179745.5|179855.8|179725.8|234
1725425400000|2024-09-04 04:50:00|179871.6|179741.6|179851.9|179721.9|179890.9|179760.9|179851.4|179721.4|249
1725425700000|2024-09-04 04:55:00|179879.2|179749.2|179863.8|179733.8|179879.2|179749.2|179821|179691|43
1725426000000|2024-09-04 05:00:00|179868.4|179738.4|179911.6|179781.6|179935.7|179805.7|179844.9|179727|233
1725426300000|2024-09-04 05:05:00|179912.3|179782.3|179938.1|179808.1|179942.4|179827.5|179885.4|179764.2|316
1725426600000|2024-09-04 05:10:00|179934.8|179804.8|179914.9|179784.9|179942.9|179812.9|179909.7|179779.7|166
1725426900000|2024-09-04 05:15:00|179918|179788|179917|179787|179933.2|179803.2|179854.3|179747.2|113
1725427200000|2024-09-04 05:20:00|179916.9|179786.9|179892.4|179762.4|179929.8|179799.8|179890.1|179760.1|109
1725427500000|2024-09-04 05:25:00|179893.1|179763.1|179868|179738|179893.1|179763.1|179867.4|179737.4|78
1725427800000|2024-09-04 05:30:00|179870.2|179740.2|179885.8|179755.8|179893.3|179773.6|179852.7|179731.8|109
1725428100000|2024-09-04 05:35:00|179886.4|179756.4|179985.1|179855.1|179998.3|179868.3|179882|179752|55
1725428400000|2024-09-04 05:40:00|179985.7|179855.7|179982.7|179892.7|180032.8|179927.5|179982.7|179854.5|32
1725428700000|2024-09-04 05:45:00|179991|179901|180010.9|179880.9|180020.6|179908|179979.5|179874.2|49
1725429000000|2024-09-04 05:50:00|180010.8|179880.8|180007.1|179877.1|180012.4|179908.2|179985.6|179873.1|42
1725429300000|2024-09-04 05:55:00|180013.9|179883.9|180025.8|179895.8|180025.8|179895.8|179942.4|179832.8|143
1725429600000|2024-09-04 06:00:00|180026.1|179896.1|180046.4|179956.4|180163.1|180045.4|179961.2|179871.2|217
1725429900000|2024-09-04 06:05:00|180045.2|179955.2|180123|179993|180131.8|180017.9|179930.1|179840.1|248
1725430200000|2024-09-04 06:10:00|180122.5|179992.5|180228.2|180138.2|180255.5|180165.5|180116.6|179986.6|172
1725430500000|2024-09-04 06:15:00|180230.6|180140.6|180268.6|180178.6|180276|180186|180133.2|180043.2|170
1725430800000|2024-09-04 06:20:00|180267.8|180177.8|180165.9|180075.9|180271.9|180181.9|180153.5|180063.5|248
1725431100000|2024-09-04 06:25:00|180167.4|180077.4|180075.5|179945.5|180172.2|180082.2|180026.8|179928.8|223
1725431400000|2024-09-04 06:30:00|180077.7|179947.7|180156.5|180026.5|180220.3|180105.1|179993.6|179893.8|283
1725431700000|2024-09-04 06:35:00|180155.7|180025.7|180057.5|179967.5|180158.6|180049.4|180013.6|179923.6|243
1725432000000|2024-09-04 06:40:00|180055.2|179965.2|179944.1|179854.1|180064.4|179974.4|179935.4|179845.4|273
1725432300000|2024-09-04 06:45:00|179946.8|179856.8|179842.1|179752.1|179946.8|179856.8|179831.6|179712.1|235
1725432600000|2024-09-04 06:50:00|179841.4|179751.4|179862.6|179772.6|179907.5|179786|179841.2|179751.2|409
1725432900000|2024-09-04 06:55:00|179861.5|179771.5|179847.6|179757.6|179952.4|179862.4|179823.9|179733.9|368
1725433200000|2024-09-04 07:00:00|179842.9|179752.9|179781.4|179691.4|180011|179921|179781.4|179691.4|411
1725433500000|2024-09-04 07:05:00|179780.7|179690.7|179885.8|179795.8|179900.8|179810.8|179728.9|179638.9|374
1725433800000|2024-09-04 07:10:00|179884.5|179794.5|179740.3|179650.3|179884.5|179794.5|179723|179633|322
1725434100000|2024-09-04 07:15:00|179742.9|179652.9|179631.9|179541.9|179744.7|179654.7|179522.5|179432.5|500
1725434400000|2024-09-04 07:20:00|179632.1|179542.1|179666.2|179576.2|179703.3|179613.3|179560.3|179470.3|451
1725434700000|2024-09-04 07:25:00|179665.2|179575.2|179587|179497|179682.9|179592.9|179479.3|179389.3|496
1725435000000|2024-09-04 07:30:00|179585.8|179495.8|179461.1|179371.1|179621.5|179531.5|179431.2|179341.2|396
1725435300000|2024-09-04 07:35:00|179405.1|179315.1|179483.8|179393.8|179560|179470|179405.1|179315.1|319
1725435600000|2024-09-04 07:40:00|179484.8|179394.8|179435.3|179345.3|179501.6|179411.6|179380.4|179290.4|230
1725435900000|2024-09-04 07:45:00|179433.6|179343.6|179398.5|179308.5|179516.7|179426.7|179397.7|179307.7|181
1725436200000|2024-09-04 07:50:00|179399.5|179309.5|179524.1|179434.1|179624.3|179534.3|179391.6|179301.6|343
1725436500000|2024-09-04 07:55:00|179526.8|179436.8|179571.3|179481.3|179610.2|179520.2|179519.2|179429.2|377
1725436800000|2024-09-04 08:00:00|179577.1|179487.1|179615.4|179525.4|179624.6|179534.6|179524|179434|296
1725437100000|2024-09-04 08:05:00|179616.1|179526.1|179655.8|179565.8|179714.5|179624.5|179603.1|179513.1|223
1725437400000|2024-09-04 08:10:00|179654.8|179564.8|179710.4|179620.4|179783.1|179693.1|179645.6|179555.6|258
1725437700000|2024-09-04 08:15:00|179711.2|179621.2|179640.5|179550.5|179732.5|179642.5|179640.5|179550.5|199
1725438000000|2024-09-04 08:20:00|179643.1|179553.1|179616.9|179526.9|179666.2|179576.2|179558.1|179468.1|253
1725438300000|2024-09-04 08:25:00|179614.4|179524.4|179642.7|179552.7|179680.2|179590.2|179610.4|179520.4|215
1725438600000|2024-09-04 08:30:00|179645.9|179555.9|179466.5|179376.5|179647.3|179557.3|179413.2|179323.2|351
1725438900000|2024-09-04 08:35:00|179459.5|179369.5|179560.5|179470.5|179628|179538|179455.9|179365.9|346
1725439200000|2024-09-04 08:40:00|179560|179470|179594.1|179504.1|179601.3|179511.3|179558.9|179468.9|188
1725439500000|2024-09-04 08:45:00|179596.1|179506.1|179653.9|179563.9|179654.5|179564.5|179577.5|179487.5|188
1725439800000|2024-09-04 08:50:00|179656.1|179566.1|179704.9|179614.9|179796.3|179706.3|179642.1|179552.1|202
1725440100000|2024-09-04 08:55:00|179707|179617|179712.6|179622.6|179770.7|179680.7|179698.3|179608.3|313
1725440400000|2024-09-04 09:00:00|179696.1|179606.1|179708.4|179618.4|179722.3|179632.3|179688.9|179598.9|192
1725440700000|2024-09-04 09:05:00|179708.9|179618.9|179698.3|179608.3|179713.8|179623.8|179688.3|179598.3|184
1725441000000|2024-09-04 09:10:00|179694.1|179604.1|179679.3|179589.3|179716.9|179626.9|179679.3|179589.3|87
1725441300000|2024-09-04 09:15:00|179680.5|179590.5|179642.5|179552.5|179693.3|179603.3|179628.6|179538.6|111
1725441600000|2024-09-04 09:20:00|179629.4|179539.4|179586.5|179496.5|179637|179547|179523.2|179433.2|202
1725441900000|2024-09-04 09:25:00|179586.3|179496.3|179587|179497|179632.2|179542.2|179572.1|179482.1|199
1725442200000|2024-09-04 09:30:00|179587.2|179497.2|179460.8|179370.8|179594.5|179504.5|179454.1|179364.1|266
1725442500000|2024-09-04 09:35:00|179460.9|179370.9|179457.5|179367.5|179460.9|179370.9|179428.7|179338.7|217
1725442800000|2024-09-04 09:40:00|179457.8|179367.8|179421|179331|179459.8|179369.8|179410.5|179320.5|344
1725443100000|2024-09-04 09:45:00|179421.3|179331.3|179339|179249|179438.2|179341.8|179274.7|179184.7|380
1725443400000|2024-09-04 09:50:00|179337|179247|179182.2|179092.2|179344.3|179254.3|179179.9|179089.9|274
1725443700000|2024-09-04 09:55:00|179182.3|179092.3|179322.7|179232.7|179349.3|179259.3|179182.3|179092.3|242
1725444000000|2024-09-04 10:00:00|179320.1|179230.1|179289.5|179199.5|179320.3|179230.3|179256.6|179166.6|219
1725444300000|2024-09-04 10:05:00|179287.5|179197.5|179107.5|179017.5|179287.5|179197.5|179107.1|179017.1|265
1725444600000|2024-09-04 10:10:00|179110.7|179020.7|179265.9|179175.9|179330.6|179240.6|179110.7|179020.7|221
1725444900000|2024-09-04 10:15:00|179267.8|179177.8|179213.9|179123.9|179279.9|179189.9|179207.5|179117.5|193
1725445200000|2024-09-04 10:20:00|179215|179125|179159.4|179069.4|179262.3|179172.3|179155.1|179065.1|222
1725445500000|2024-09-04 10:25:00|179158.5|179068.5|179091.9|179001.9|179158.7|179068.7|179081.7|178991.7|225
1725445800000|2024-09-04 10:30:00|179094.5|179004.5|179114.3|179024.3|179169.2|179079.2|179069.2|178979.2|186
1725446100000|2024-09-04 10:35:00|179113.3|179023.3|179121.9|179031.9|179124.2|179034.2|179074.3|178984.3|223
1725446400000|2024-09-04 10:40:00|179121.7|179031.7|179075|178985|179121.7|179031.7|179070.7|178980.7|197
1725446700000|2024-09-04 10:45:00|179078.4|178988.4|179181|179091|179186.5|179096.5|179071.4|178981.4|144
1725447000000|2024-09-04 10:50:00|179181.9|179091.9|179101.6|179011.6|179181.9|179091.9|179095.5|179005.5|134
1725447300000|2024-09-04 10:55:00|179102.5|179012.5|179117.4|179027.4|179136.8|179046.8|179082.7|178992.7|182
1725447600000|2024-09-04 11:00:00|179113.2|179023.2|179275.3|179185.3|179275.3|179185.3|179113.2|179023.2|130
1725447900000|2024-09-04 11:05:00|179277.5|179187.5|179222.7|179132.7|179292.9|179202.9|179207.8|179117.8|221
1725448200000|2024-09-04 11:10:00|179222.4|179132.4|179219.6|179129.6|179244|179154|179190.8|179100.8|177
1725448500000|2024-09-04 11:15:00|179220.5|179130.5|179243.1|179153.1|179267.3|179177.3|179216.6|179126.6|132
1725448800000|2024-09-04 11:20:00|179246.7|179156.7|179232.9|179142.9|179260.2|179170.2|179212.5|179122.5|163
1725449100000|2024-09-04 11:25:00|179234.4|179144.4|179240.2|179150.2|179249.7|179159.7|179230.3|179140.3|116
1725449400000|2024-09-04 11:30:00|179240.6|179150.6|179238.3|179148.3|179260.2|179170.2|179229.6|179139.6|152
1725449700000|2024-09-04 11:35:00|179238|179148|179325.9|179235.9|179346.9|179256.9|179231.2|179141.2|119
1725450000000|2024-09-04 11:40:00|179321.6|179231.6|179319.5|179229.5|179365.8|179275.8|179317.9|179227.9|169
1725450300000|2024-09-04 11:45:00|179322.1|179232.1|179259|179169|179322.1|179232.1|179241.8|179151.8|144
1725450600000|2024-09-04 11:50:00|179258.5|179168.5|179245.6|179155.6|179259.7|179169.7|179239|179149|117
1725450900000|2024-09-04 11:55:00|179244.8|179154.8|179220.9|179130.9|179244.8|179154.8|179194.9|179104.9|155
1725451200000|2024-09-04 12:00:00|179222.4|179132.4|179194|179064|179232.3|179142.3|179142.9|179040.2|203
1725451500000|2024-09-04 12:05:00|179194.7|179064.7|179246.8|179116.8|179259.1|179134.1|179183.4|179064.7|189
1725451800000|2024-09-04 12:10:00|179246.6|179116.6|179229.4|179139.4|179249.5|179146.4|179222.5|179111.4|114
1725452100000|2024-09-04 12:15:00|179226.1|179136.1|179175.8|179045.8|179234.5|179144.5|179128.3|179038.3|254
1725452400000|2024-09-04 12:20:00|179175.9|179045.9|179286.6|179156.6|179286.7|179173.9|179152.5|179044.4|192
1725452700000|2024-09-04 12:25:00|179286.5|179156.5|179230.8|179100.8|179316.2|179209.1|179218.8|179094.3|291
1725453000000|2024-09-04 12:30:00|179230.9|179100.9|179152.6|179062.6|179249.2|179144.5|179152.6|179053.5|348
1725453300000|2024-09-04 12:35:00|179154.5|179064.5|179195.3|179105.3|179250.3|179120.3|179064.7|178974.7|249
1725453600000|2024-09-04 12:40:00|179177.3|179087.3|179058.8|178968.8|179208.3|179118.3|179052.4|178962.4|204
1725453900000|2024-09-04 12:45:00|179045.5|178955.5|178973.2|178883.2|179049|178959|178964.6|178874.6|272
1725454200000|2024-09-04 12:50:00|178975.4|178885.4|179045.2|178955.2|179058.2|178968.2|178968.5|178878.5|233
1725454500000|2024-09-04 12:55:00|179045.3|178955.3|179044.1|178954.1|179058.7|178968.7|178999.7|178909.7|251
1725454800000|2024-09-04 13:00:00|179043.6|178953.6|179032.6|178942.6|179110.2|179020.2|179032.4|178942.4|288
1725455100000|2024-09-04 13:05:00|179034|178944|178967.9|178877.9|179040.8|178950.8|178954.7|178864.7|204
1725455400000|2024-09-04 13:10:00|178955.2|178865.2|179049.5|178959.5|179062|178972|178954.6|178864.6|234
1725455700000|2024-09-04 13:15:00|179049.2|178959.2|178964.5|178874.5|179051.2|178961.2|178943.6|178853.6|218
1725456000000|2024-09-04 13:20:00|178963.7|178873.7|179072.4|178982.4|179075.7|178985.7|178960.9|178870.9|247
1725456300000|2024-09-04 13:25:00|179103.3|179013.3|179126.6|179036.6|179172.9|179082.9|179065|178975|285
1725456600000|2024-09-04 13:30:00|179127.3|179037.3|179052.7|178962.7|179134.6|179044.6|179044.4|178954.4|273
1725456900000|2024-09-04 13:35:00|179056.5|178966.5|179027.4|178937.4|179079.3|178989.3|179024|178934|278
1725457200000|2024-09-04 13:40:00|179022.1|178932.1|178997.5|178907.5|179060.5|178970.5|178892.3|178802.3|250
1725457500000|2024-09-04 13:45:00|178997.6|178907.6|178974|178884|179027.4|178937.4|178961.3|178871.3|217
1725457800000|2024-09-04 13:50:00|178975.1|178885.1|178977|178887|179017.6|178927.6|178965.4|178875.4|281
1725458100000|2024-09-04 13:55:00|178976.8|178886.8|179100.2|178885.6|179100.2|178968.8|178976.6|178885.6|222
1725458400000|2024-09-04 14:00:00|179084.5|178812.4|178585.6|178495.6|179094|178812.4|178518.3|178408.9|785
1725458700000|2024-09-04 14:05:00|178590.4|178500.4|178609.8|178519.8|178708.2|178611.3|178558.5|178468.5|705
1725459000000|2024-09-04 14:10:00|178610.1|178520.1|178692.9|178602.9|178725|178635|178606.1|178516.1|435
1725459300000|2024-09-04 14:15:00|178681.6|178591.6|178516.3|178426.3|178715.6|178625.6|178459.7|178369.7|512
1725459600000|2024-09-04 14:20:00|178517.7|178427.7|178268.1|178178.1|178533.8|178443.8|178135.5|178034|608
1725459900000|2024-09-04 14:25:00|178266.8|178176.8|178320.1|178230.1|178415.4|178325.4|178248.6|178158.6|498
1725460200000|2024-09-04 14:30:00|178324.7|178234.7|178224.7|178134.7|178324.7|178234.7|178166|178076|449
1725460500000|2024-09-04 14:35:00|178220.3|178130.3|178175.5|178085.5|178281.4|178174.5|178131.8|178029.4|472
1725460800000|2024-09-04 14:40:00|178174.9|178084.9|178279.5|178189.5|178296.4|178206.4|178079.7|177976.1|504
1725461100000|2024-09-04 14:45:00|178278.2|178188.2|178247.6|178157.6|178349.8|178259.8|178245.6|178155.6|327
1725461400000|2024-09-04 14:50:00|178245.5|178155.5|178371.2|178281.2|178470.5|178380.5|178200.4|178110.4|506
1725461700000|2024-09-04 14:55:00|178374.2|178284.2|178301.8|178211.8|178419.7|178329.7|178272.2|178182.2|458
1725462000000|2024-09-04 15:00:00|178304.3|178214.3|178373.6|178283.6|178386.9|178296.9|178248|178158|396
1725462300000|2024-09-04 15:05:00|178373.2|178283.2|178444.8|178354.8|178445.9|178355.9|178355.2|178265.2|286
1725462600000|2024-09-04 15:10:00|178444.9|178354.9|178495|178405|178501.7|178411.7|178428.2|178338.2|296
1725462900000|2024-09-04 15:15:00|178497|178407|178522.5|178432.5|178608.3|178518.3|178485.6|178395.6|238
1725463200000|2024-09-04 15:20:00|178522.4|178432.4|178610.2|178520.2|178621.7|178531.7|178505.8|178415.8|255
1725463500000|2024-09-04 15:25:00|178610|178520|178716.7|178626.7|178716.7|178626.7|178606.6|178516.6|316
1725463800000|2024-09-04 15:30:00|178712.7|178622.7|178645.9|178555.9|178751.5|178661.5|178614|178524|323
1725464100000|2024-09-04 15:35:00|178643.9|178553.9|178705.8|178615.8|178758.4|178668.4|178635.6|178545.6|253
1725464400000|2024-09-04 15:40:00|178704.8|178614.8|178753.4|178663.4|178776.5|178686.5|178693.2|178603.2|315
1725464700000|2024-09-04 15:45:00|178750.9|178660.9|178742.2|178652.2|178754.4|178664.4|178684.8|178594.8|245
1725465000000|2024-09-04 15:50:00|178740.5|178650.5|178775.3|178685.3|178777.6|178687.6|178729.9|178639.9|161
1725465300000|2024-09-04 15:55:00|178774.2|178684.2|178688.9|178598.9|178775.9|178685.9|178678.3|178588.3|205
1725465600000|2024-09-04 16:00:00|178690.8|178600.8|178794.2|178704.2|178799.8|178709.8|178688.9|178598.9|226
1725465900000|2024-09-04 16:05:00|178795.9|178705.9|178751.7|178661.7|178826.3|178736.3|178735.7|178645.7|256
1725466200000|2024-09-04 16:10:00|178751.9|178661.9|178797.4|178707.4|178803.7|178713.7|178717.1|178627.1|259
1725466500000|2024-09-04 16:15:00|178796.8|178706.8|178755|178665|178809.6|178719.6|178748.9|178658.9|217
1725466800000|2024-09-04 16:20:00|178755.5|178665.5|178702.6|178572.6|178763.4|178673.4|178684.3|178571.4|195
1725467100000|2024-09-04 16:25:00|178698.2|178568.2|178682.5|178592.5|178705|178600.5|178667.5|178565.6|94
1725467400000|2024-09-04 16:30:00|178683.9|178593.9|178679.3|178589.3|178758.2|178668.2|178666.7|178576.7|146
1725467700000|2024-09-04 16:35:00|178678.6|178588.6|178675.5|178585.5|178701.2|178611.2|178663.9|178573.9|175
1725468000000|2024-09-04 16:40:00|178676.3|178586.3|178698|178608|178702.6|178612.6|178657.4|178567.4|176
1725468300000|2024-09-04 16:45:00|178697.8|178607.8|178888.4|178798.4|178920.7|178830.7|178695.6|178605.6|288
1725468600000|2024-09-04 16:50:00|178884|178794|178747.5|178657.5|178923.7|178795.1|178745.4|178655.4|338
1725468900000|2024-09-04 16:55:00|178744.8|178654.8|178702.8|178612.8|178763.8|178657.6|178700.8|178601.9|225
1725469200000|2024-09-04 17:00:00|178710.7|178620.7|178772.7|178682.7|178781|178683.2|178659.3|178569.3|254
1725469500000|2024-09-04 17:05:00|178772.5|178682.5|178832.9|178702.9|178853.9|178723.9|178764.8|178665.8|160
1725469800000|2024-09-04 17:10:00|178832.1|178702.1|178875.5|178785.5|178902.8|178785.6|178828.6|178698.6|192
1725470100000|2024-09-04 17:15:00|178875|178785|178896.2|178806.2|178922|178832|178854.7|178764.7|122
1725470400000|2024-09-04 17:20:00|178897.5|178807.5|178911.9|178821.9|178945.6|178855.6|178894.7|178804.7|163
1725470700000|2024-09-04 17:25:00|178912.1|178822.1|179006.5|178876.5|179014.3|178884.3|178906|178816|153
1725471000000|2024-09-04 17:30:00|179006.7|178876.7|179041.9|178951.9|179066.8|178961.7|178941.9|178851.9|206
1725471300000|2024-09-04 17:35:00|179044.9|178954.9|178989|178899|179074.7|178959.7|178987.8|178897.8|192
1725471600000|2024-09-04 17:40:00|178987.6|178897.6|178834.1|178744.1|178987.6|178897.6|178809|178719|228
1725471900000|2024-09-04 17:45:00|178829.9|178739.9|178836.7|178746.7|178837.1|178747.1|178810.2|178720.2|182
1725472200000|2024-09-04 17:50:00|178836.9|178746.9|178911.5|178821.5|178919.2|178829.2|178832.4|178742.4|150
1725472500000|2024-09-04 17:55:00|178911|178821|178933.5|178803.5|178964.9|178874.9|178905.9|178803.2|131
1725472800000|2024-09-04 18:00:00|178934.2|178804.2|178951.7|178861.7|178963.8|178873.8|178905.8|178797.9|237
1725473100000|2024-09-04 18:05:00|178952|178862|178900.3|178810.3|178967.4|178877.4|178885.8|178795.8|159
1725473400000|2024-09-04 18:10:00|178900.1|178810.1|178845|178755|178905.3|178815.3|178842.5|178752.5|164
1725473700000|2024-09-04 18:15:00|178844.9|178754.9|178847.2|178757.2|178856.3|178766.3|178819.7|178729.7|173
1725474000000|2024-09-04 18:20:00|178847.5|178757.5|178851.9|178761.9|178872.1|178782.1|178829.7|178739.7|152
1725474300000|2024-09-04 18:25:00|178852.6|178762.6|178863.6|178773.6|178868.5|178778.5|178817.7|178727.7|144
1725474600000|2024-09-04 18:30:00|178863.2|178773.2|178882.5|178792.5|178901.6|178811.6|178830.1|178740.1|185
1725474900000|2024-09-04 18:35:00|178882.1|178792.1|178899.9|178809.9|178909.9|178819.9|178877.8|178787.8|174
1725475200000|2024-09-04 18:40:00|178900|178810|178907.8|178777.8|178920.3|178812.6|178862.2|178740.1|146
1725475500000|2024-09-04 18:45:00|178903.1|178773.1|178928.5|178798.5|178928.7|178798.7|178853|178738|143
1725475800000|2024-09-04 18:50:00|178928.6|178798.6|178968|178838|178995.8|178865.8|178917.6|178787.6|149
1725476100000|2024-09-04 18:55:00|178968.2|178838.2|178998.5|178908.5|179019.8|178927.3|178968.1|178838.1|255
1725476400000|2024-09-04 19:00:00|179000.1|178910.1|179009.6|178879.6|179009.7|178910.1|178981.2|178865|164
1725476700000|2024-09-04 19:05:00|179010|178880|178968.9|178838.9|179022.3|178892.3|178943.7|178813.7|187
1725477000000|2024-09-04 19:10:00|178964.7|178834.7|178955.8|178865.8|178968.9|178866.7|178917|178809.3|117
1725477300000|2024-09-04 19:15:00|178955.2|178865.2|178797.1|178707.1|178955.2|178865.2|178793.6|178703.6|170
1725477600000|2024-09-04 19:20:00|178797.5|178707.5|178736.1|178606.1|178807|178717|178714.8|178605.8|225
1725477900000|2024-09-04 19:25:00|178735.5|178605.5|178720.3|178630.3|178751.5|178640.9|178705.5|178605.5|180
1725478200000|2024-09-04 19:30:00|178720.6|178630.6|178731.8|178641.8|178749.1|178646.8|178713.2|178611.5|189
1725478500000|2024-09-04 19:35:00|178732.1|178642.1|178744.5|178654.5|178780.8|178667.8|178715.4|178623.4|191
1725478800000|2024-09-04 19:40:00|178748.7|178658.7|178747.2|178617.2|178776.8|178663.6|178730.5|178615.3|160
1725479100000|2024-09-04 19:45:00|178747.1|178617.1|178743.6|178613.6|178760.5|178630.5|178740.1|178610.1|139
1725479400000|2024-09-04 19:50:00|178745.2|178615.2|178757.8|178627.8|178775.6|178645.6|178735.6|178605.6|145
1725479700000|2024-09-04 19:55:00|178758|178628|178746.3|178616.3|178768.5|178649.3|178699.6|178609.6|136
1725480000000|2024-09-04 20:00:00|178745.8|178615.8|178837.9|178707.9|178849.8|178719.8|178745.8|178615.8|84
1725480300000|2024-09-04 20:05:00|178837.4|178707.4|178791.7|178701.7|178844.6|178714.6|178791.7|178678.4|37
1725480600000|2024-09-04 20:10:00|178792.6|178702.6|178840.2|178710.2|178840.2|178710.2|178792.6|178678.3|52
1725480900000|2024-09-04 20:15:00|178835.5|178705.5|178862|178732|178867.3|178737.3|178830.9|178700.9|62
1725481200000|2024-09-04 20:20:00|178862.8|178732.8|178861.3|178731.3|178866.8|178736.8|178858|178728|28
1725481500000|2024-09-04 20:25:00|178860.8|178730.8|178848|178718|178861.6|178731.6|178816.3|178705.7|35
1725481800000|2024-09-04 20:30:00|178851.6|178721.6|178831.8|178701.8|178852.4|178722.4|178831.8|178701.8|42
1725482100000|2024-09-04 20:35:00|178832.8|178702.8|178836.8|178706.8|178844.5|178714.5|178831.2|178701.2|68
1725482400000|2024-09-04 20:40:00|178836.5|178706.5|178837.8|178707.8|178847.2|178717.2|178828.9|178698.9|103
1725482700000|2024-09-04 20:45:00|178831|178701|178766.9|178636.9|178831|178701|178766.1|178636.1|45
1725483000000|2024-09-04 20:50:00|178770.3|178640.3|178776.6|178646.6|178777.3|178647.3|178769|178639|30
1725483300000|2024-09-04 20:55:00|178799.4|178669.4|178785.7|178443.7|178893.2|178669.4|178715.3|178373.3|1048
1725483600000|2024-09-04 21:00:00|178790.4|178448.4|178776.6|178434.6|178804.4|178462.4|178768.4|178426.4|171
1725483900000|2024-09-04 21:05:00|178776.3|178434.3|178732.7|178390.7|178824.9|178482.9|178731.4|178389.4|12
1725484200000|2024-09-04 21:10:00|178732.6|178390.6|178735.6|178393.6|178735.9|178393.9|178730.9|178388.9|55
1725484500000|2024-09-04 21:15:00|178740.6|178398.6|178734.3|178392.3|178742.7|178400.7|178732.3|178390.3|35
1725484800000|2024-09-04 21:20:00|178734.2|178392.2|178769.2|178427.2|178769.6|178427.6|178733.5|178391.5|20
1725485100000|2024-09-04 21:25:00|178769.1|178427.1|178732.8|178390.8|178769.2|178427.2|178732.8|178390.8|12
1725485400000|2024-09-04 21:30:00|178734.4|178392.4|178742.9|178400.9|178744|178402|178732.3|178390.3|120
1725485700000|2024-09-04 21:35:00|178743.2|178401.2|178741.7|178399.7|178744.6|178402.6|178740.7|178398.7|112
1725486000000|2024-09-04 21:40:00|178742.4|178400.4|178740.9|178398.9|178742.5|178400.5|178739.9|178397.9|79
1725486300000|2024-09-04 21:45:00|178740.8|178398.8|178741|178399|178741.8|178399.8|178739.5|178397.5|53
1725486600000|2024-09-04 21:50:00|178740.9|178398.9|178725.1|178383.1|178740.9|178398.9|178724.4|178382.4|68
1725486900000|2024-09-04 21:55:00|178725.2|178383.2|178737.9|178395.9|178742.9|178400.9|178711.2|178369.2|56
1725487200000|2024-09-04 22:00:00|178738.1|178396.1|178805.8|178463.8|178868.1|178526.1|178710.6|178368.6|68
1725487500000|2024-09-04 22:05:00|178824.5|178482.5|178842.9|178500.9|178870.1|178528.1|178766.1|178424.1|34
1725487800000|2024-09-04 22:10:00|178843.5|178501.5|178801.8|178459.8|178855.1|178513.1|178771.1|178429.1|41
1725488100000|2024-09-04 22:15:00|178842.1|178500.1|178854.8|178512.8|178883.5|178541.5|178775.7|178433.7|40
1725488400000|2024-09-04 22:20:00|178879.5|178537.5|178938.6|178596.6|178939.3|178597.3|178810.5|178468.5|52
1725488700000|2024-09-04 22:25:00|178956.7|178614.7|178953.9|178611.9|178956.7|178614.7|178938.5|178596.5|24
1725489000000|2024-09-04 22:30:00|178953.8|178611.8|178954|178612|178954|178612|178937.2|178595.2|15
1725489300000|2024-09-04 22:35:00|178953.6|178611.6|178953.5|178611.5|178953.6|178611.6|178953.5|178611.5|6
1725489600000|2024-09-04 22:40:00|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|178954.4|178612.4|1
1725489900000|2024-09-04 22:45:00|178954.1|178612.1|178868.7|178526.7|178954.4|178612.4|178868.7|178526.7|14
1725490200000|2024-09-04 22:50:00|178953.5|178611.5|178954.3|178612.3|178954.3|178612.3|178868.6|178526.6|15
1725490500000|2024-09-04 22:55:00|178871.5|178529.5|178870.8|178528.8|178954.4|178612.4|178870.5|178528.5|16
1725490800000|2024-09-04 23:00:00|178872.6|178530.6|178715.2|178585.2|178943.8|178601.8|178703.6|178482.6|85
1725491100000|2024-09-04 23:05:00|178714.5|178584.5|178742.5|178612.5|178749.1|178619.1|178713.9|178583.9|28
1725491400000|2024-09-04 23:10:00|178735.6|178605.6|178746.2|178616.2|178758.4|178628.4|178727.1|178597.1|46
1725491700000|2024-09-04 23:15:00|178745.7|178615.7|178745.5|178615.5|178756.8|178626.8|178712|178582|30
1725492000000|2024-09-04 23:20:00|178752.3|178622.3|178751.2|178621.2|178752.3|178622.3|178738.8|178608.8|31
1725492300000|2024-09-04 23:25:00|178750.3|178620.3|178777.6|178647.6|178791.2|178661.2|178738.1|178608.1|49
1725492600000|2024-09-04 23:30:00|178776.7|178646.7|178781.6|178651.6|178809.2|178658.7|178751.9|178581|51
1725492900000|2024-09-04 23:35:00|178782.1|178652.1|178784.1|178654.1|178796.2|178666.2|178765.6|178635.6|55
1725493200000|2024-09-04 23:40:00|178788.7|178658.7|178789.2|178659.2|178793.9|178663.9|178773.5|178643.5|61
1725493500000|2024-09-04 23:45:00|178784.4|178654.4|178810|178680|178810|178680|178775|178645|67
1725493800000|2024-09-04 23:50:00|178806.3|178676.3|178777.4|178647.4|178810.3|178680.3|178776.8|178646.8|49
1725494100000|2024-09-04 23:55:00|178777.9|178647.9|178859.4|178729.4|178860.7|178730.7|178771.4|178641.4|58
1725494400000|2024-09-05 00:00:00|178853.1|178723.1|178845.9|178715.9|178860.8|178730.8|178844.1|178714.1|58
1725494700000|2024-09-05 00:05:00|178850.6|178720.6|178854.3|178724.3|178857.9|178727.9|178838.1|178708.1|77
1725495000000|2024-09-05 00:10:00|178844.7|178714.7|178855.2|178725.2|178855.2|178725.2|178784.1|178654.1|26
1725495300000|2024-09-05 00:15:00|178851.2|178721.2|178850.8|178720.8|178855.2|178725.2|178846.7|178716.7|13
1725495600000|2024-09-05 00:20:00|178855.2|178725.2|178854.6|178724.6|178855.2|178725.2|178850.5|178720.5|15
1725495900000|2024-09-05 00:25:00|178854.7|178724.7|178848.5|178718.5|178854.7|178724.7|178846.2|178716.2|19
1725496200000|2024-09-05 00:30:00|178848.4|178718.4|178858.1|178728.1|178866.3|178736.3|178848.2|178718.2|37
1725496500000|2024-09-05 00:35:00|178860.7|178730.7|178851|178721|178895.6|178740.5|178849|178687.3|69
1725496800000|2024-09-05 00:40:00|178856.2|178726.2|178855.6|178725.6|178857.1|178727.1|178852|178722|18
1725497100000|2024-09-05 00:45:00|178854.4|178724.4|178847.4|178717.4|178854.9|178724.9|178841.1|178711.1|31
1725497400000|2024-09-05 00:50:00|178851.4|178721.4|178845|178715|178855.5|178725.5|178845|178715|26
1725497700000|2024-09-05 00:55:00|178846.2|178716.2|178854.2|178724.2|178875.6|178726.5|178846.2|178670.9|22
1725498000000|2024-09-05 01:00:00|178854.3|178724.3|178851.6|178721.6|178858.4|178728.4|178845.7|178715.7|24
1725498300000|2024-09-05 01:05:00|178848.4|178718.4|178859.4|178729.4|178866.6|178736.6|178845.1|178715.1|44
1725498600000|2024-09-05 01:10:00|178859.3|178729.3|178859.9|178729.9|178871.2|178741.2|178846.2|178716.2|26
1725498900000|2024-09-05 01:15:00|178858|178728|178848.6|178718.6|178858|178728|178848.2|178718.2|24
1725499200000|2024-09-05 01:20:00|178850.6|178720.6|178842.2|178712.2|178853.3|178723.3|178838.1|178708.1|30
1725499500000|2024-09-05 01:25:00|178841.2|178711.2|178847|178717|178847|178717|178838.4|178708.4|26
1725499800000|2024-09-05 01:30:00|178843.5|178713.5|178839|178709|178848.8|178718.8|178837.7|178707.7|29
1725500100000|2024-09-05 01:35:00|178841.9|178711.9|178836.1|178706.1|178842.3|178712.3|178830.7|178700.7|16
1725500400000|2024-09-05 01:40:00|178836.2|178706.2|178527.2|178397.2|178836.2|178706.2|178501.4|178371.4|156
1725500700000|2024-09-05 01:45:00|178526.7|178396.7|178558.4|178428.4|178558.4|178428.4|178487.5|178357.5|254
1725501000000|2024-09-05 01:50:00|178552.9|178422.9|178626.5|178496.5|178649.2|178519.2|178544.3|178414.3|358
1725501300000|2024-09-05 01:55:00|178625.5|178495.5|178628.4|178498.4|178636.3|178506.3|178618|178488|102
1725501600000|2024-09-05 02:00:00|178619.8|178489.8|178622|178492|178632.3|178502.3|178615|178485|68
1725501900000|2024-09-05 02:05:00|178623|178493|178627.3|178497.3|178631.7|178501.7|178608.9|178478.9|66
1725502200000|2024-09-05 02:10:00|178627.4|178497.4|178637.3|178507.3|178649.1|178519.1|178621.3|178491.3|68
1725502500000|2024-09-05 02:15:00|178637.1|178507.1|178654.2|178524.2|178655.6|178525.6|178632.4|178502.4|63
1725502800000|2024-09-05 02:20:00|178655.2|178525.2|178656.7|178526.7|178660|178530|178646.3|178516.3|45
1725503100000|2024-09-05 02:25:00|178658|178528|178656|178526|178658.3|178528.3|178646.3|178516.3|40
1725503400000|2024-09-05 02:30:00|178655|178525|178647.5|178517.5|178655|178525|178644.2|178514.2|46
1725503700000|2024-09-05 02:35:00|178653.3|178523.3|178655.1|178525.1|178655.8|178525.8|178637.5|178507.5|39
1725504000000|2024-09-05 02:40:00|178655.5|178525.5|178647.7|178517.7|178655.5|178525.5|178645.4|178515.4|21
1725504300000|2024-09-05 02:45:00|178649|178519|178652.2|178522.2|178656.1|178526.1|178644.1|178514.1|20
1725504600000|2024-09-05 02:50:00|178655.5|178525.5|178642.7|178512.7|178655.5|178525.5|178642.7|178512.7|31
1725504900000|2024-09-05 02:55:00|178653.6|178523.6|178663.6|178533.6|178665|178535|178641.6|178511.6|31
1725505200000|2024-09-05 03:00:00|178655.1|178525.1|178767.1|178637.1|178770.2|178640.2|178655.1|178525.1|91
1725505500000|2024-09-05 03:05:00|178757.7|178627.7|178766.4|178636.4|178769.7|178639.7|178753.6|178623.6|49
1725505800000|2024-09-05 03:10:00|178763.7|178633.7|178776.9|178646.9|178801.1|178671.1|178763.7|178633.7|55
1725506100000|2024-09-05 03:15:00|178778.4|178648.4|178812.1|178682.1|178812.6|178682.6|178767.1|178637.1|55
1725506400000|2024-09-05 03:20:00|178812|178682|178805.7|178675.7|178812.1|178682.1|178797.6|178667.6|33
1725506700000|2024-09-05 03:25:00|178801.5|178671.5|178801|178671|178810.7|178680.7|178792.7|178662.7|30
1725507000000|2024-09-05 03:30:00|178803.2|178673.2|178812.6|178682.6|178815.9|178685.9|178803.2|178673.2|25
1725507300000|2024-09-05 03:35:00|178815.8|178685.8|178899.4|178769.4|178920.4|178790.4|178812.3|178682.3|89
1725507600000|2024-09-05 03:40:00|178899.3|178769.3|178964.7|178834.7|178978.6|178848.6|178883.1|178753.1|64
1725507900000|2024-09-05 03:45:00|178964.4|178834.4|178792.6|178662.6|178970.3|178840.3|178782.2|178652.2|120
1725508200000|2024-09-05 03:50:00|178791.6|178661.6|178849.8|178719.8|178850.9|178720.9|178780.1|178650.1|74
1725508500000|2024-09-05 03:55:00|178843.9|178713.9|178846.1|178716.1|178855.8|178725.8|178840.5|178710.5|35
1725508800000|2024-09-05 04:00:00|178842.6|178712.6|178866.9|178736.9|178866.9|178736.9|178842.6|178712.6|35
1725509100000|2024-09-05 04:05:00|178861.3|178731.3|178861.8|178731.8|178871.9|178741.9|178855.4|178725.4|77
1725509400000|2024-09-05 04:10:00|178861.3|178731.3|178871.2|178741.2|178872.9|178742.9|178858.9|178728.9|26
1725509700000|2024-09-05 04:15:00|178865.6|178735.6|178857.3|178727.3|178871.2|178741.2|178850.2|178720.2|39
1725510000000|2024-09-05 04:20:00|178854.8|178724.8|178801.3|178671.3|178862.5|178732.5|178788.8|178658.8|123
1725510300000|2024-09-05 04:25:00|178803.5|178673.5|178858.7|178728.7|178874.1|178744.1|178790.3|178660.3|44
1725510600000|2024-09-05 04:30:00|178857.8|178727.8|178891.5|178761.5|178898.8|178768.8|178855.8|178725.8|66
1725510900000|2024-09-05 04:35:00|178888.3|178758.3|178881.5|178751.5|178892|178762|178874.6|178744.6|64
1725511200000|2024-09-05 04:40:00|178880|178750|178885.8|178755.8|178890.6|178760.6|178872.6|178742.6|70
1725511500000|2024-09-05 04:45:00|178880.1|178750.1|178886.1|178756.1|178892.9|178762.9|178875.4|178745.4|55
1725511800000|2024-09-05 04:50:00|178879.2|178749.2|178887.8|178757.8|178892.2|178762.2|178875.1|178745.1|46
1725512100000|2024-09-05 04:55:00|178890.4|178760.4|178889|178759|178891|178761|178875.1|178745.1|60
1725512400000|2024-09-05 05:00:00|178886.4|178756.4|178866.1|178736.1|178898.4|178780.6|178864.1|178734.1|79
1725512700000|2024-09-05 05:05:00|178865.5|178735.5|178852.7|178762.7|178877.1|178767.5|178851.9|178728.1|55
1725513000000|2024-09-05 05:10:00|178871.3|178741.3|178841.8|178711.8|178871.3|178759.7|178824.5|178704.8|47
1725513300000|2024-09-05 05:15:00|178843.4|178713.4|178845.7|178715.7|178855|178735.5|178824|178707.9|33
1725513600000|2024-09-05 05:20:00|178824.5|178734.5|178848.9|178718.9|178860.6|178734.5|178824.5|178711|65
1725513900000|2024-09-05 05:25:00|178849|178719|178890.7|178760.7|178904.6|178774.6|178844.8|178714.8|77
1725514200000|2024-09-05 05:30:00|178890.9|178760.9|178906.1|178776.1|178906.1|178776.1|178887.7|178757.7|147
1725514500000|2024-09-05 05:35:00|178907.3|178777.3|178884.5|178754.5|178907.3|178777.3|178881.8|178751.8|129
1725514800000|2024-09-05 05:40:00|178881.8|178751.8|178858.5|178768.5|178888|178777.6|178858.5|178745.9|100
1725515100000|2024-09-05 05:45:00|178858.3|178768.3|178858.8|178728.8|178881.1|178777.3|178855.6|178725.6|92
1725515400000|2024-09-05 05:50:00|178860|178730|178856.4|178766.4|178868.5|178766.4|178849.9|178727.7|71
1725515700000|2024-09-05 05:55:00|178857.5|178767.5|178864|178734|178875.2|178767.6|178831.9|178725.3|100
1725516000000|2024-09-05 06:00:00|178864.7|178734.7|178842.2|178752.2|178869.9|178779.1|178814.7|178724.7|166
1725516300000|2024-09-05 06:05:00|178842|178752|178839.2|178749.2|178866.5|178776.5|178832.8|178742.8|146
1725516600000|2024-09-05 06:10:00|178839.1|178749.1|178637.6|178547.6|178839.1|178749.1|178614.8|178524.8|248
1725516900000|2024-09-05 06:15:00|178644.3|178554.3|178465.6|178375.6|178648.9|178558.9|178454.5|178364.5|258
1725517200000|2024-09-05 06:20:00|178464.6|178374.6|178344.7|178254.7|178533.3|178443.3|178286.1|178196.1|439
1725517500000|2024-09-05 06:25:00|178338.4|178248.4|178400.1|178310.1|178457.1|178367.1|178338.4|178248.4|281
1725517800000|2024-09-05 06:30:00|178398.9|178308.9|178271.5|178181.5|178398.9|178308.9|178220.3|178130.3|356
1725518100000|2024-09-05 06:35:00|178271.6|178181.6|178277.5|178187.5|178296.7|178206.7|178262.2|178172.2|262
1725518400000|2024-09-05 06:40:00|178277.6|178187.6|178281.9|178191.9|178303.7|178213.7|178240.5|178150.5|183
1725518700000|2024-09-05 06:45:00|178281.3|178191.3|178305.1|178215.1|178337.1|178247.1|178224.2|178134.2|181
1725519000000|2024-09-05 06:50:00|178303.6|178213.6|178410.6|178320.6|178500.2|178410.2|178300.6|178210.6|232
1725519300000|2024-09-05 06:55:00|178412.3|178322.3|178528.3|178438.3|178533.9|178443.9|178392.5|178302.5|251
1725519600000|2024-09-05 07:00:00|178533|178443|178657.5|178567.5|178664.8|178574.8|178525.6|178435.6|418
1725519900000|2024-09-05 07:05:00|178658.4|178568.4|178564.3|178474.3|178708|178618|178554.4|178464.4|297
1725520200000|2024-09-05 07:10:00|178564.1|178474.1|178503.5|178413.5|178607.3|178517.3|178484.4|178394.4|212
1725520500000|2024-09-05 07:15:00|178498|178408|178590.5|178500.5|178606.7|178516.7|178423.8|178333.8|290
1725520800000|2024-09-05 07:20:00|178589.3|178499.3|178507.6|178417.6|178589.3|178499.3|178426.1|178336.1|286
1725521100000|2024-09-05 07:25:00|178505.9|178415.9|178526.6|178436.6|178556.6|178466.6|178465.9|178375.9|294
1725521400000|2024-09-05 07:30:00|178527.2|178437.2|178442.9|178352.9|178527.2|178437.2|178403.1|178313.1|289
1725521700000|2024-09-05 07:35:00|178446|178356|178392.6|178302.6|178446|178356|178390|178300|214
1725522000000|2024-09-05 07:40:00|178392.3|178302.3|178284.5|178194.5|178393|178303|178239.8|178149.8|359
1725522300000|2024-09-05 07:45:00|178289.2|178199.2|178383.1|178293.1|178393.6|178303.6|178268.6|178178.6|206
1725522600000|2024-09-05 07:50:00|178396|178306|178385.9|178295.9|178430.5|178340.5|178361.7|178271.7|205
1725522900000|2024-09-05 07:55:00|178384.7|178294.7|178260.1|178170.1|178423.7|178333.7|178238.7|178148.7|274
1725523200000|2024-09-05 08:00:00|178260|178170|178047|177957|178283.7|178171.2|178044.6|177954.6|304
1725523500000|2024-09-05 08:05:00|178048.5|177958.5|178073.3|177983.3|178132|178042|177995.8|177905.8|288
1725523800000|2024-09-05 08:10:00|178073.7|177983.7|177954.1|177864.1|178101.2|178011.2|177902|177810.8|338
1725524100000|2024-09-05 08:15:00|177955.5|177865.5|178001.2|177911.2|178041.1|177951.1|177781.8|177691.8|503
1725524400000|2024-09-05 08:20:00|178000.4|177910.4|177888.7|177798.7|178001.2|177911.2|177888.7|177798.7|297
1725524700000|2024-09-05 08:25:00|177899.9|177809.9|177702.2|177612.2|177903.9|177813.9|177672.3|177561.6|376
1725525000000|2024-09-05 08:30:00|177702.8|177612.8|177818.3|177728.3|177893.4|177803.4|177668.5|177578.5|480
1725525300000|2024-09-05 08:35:00|177818.9|177728.9|177867.1|177777.1|177933.2|177829.8|177809.8|177719.8|388
1725525600000|2024-09-05 08:40:00|177868|177778|177729.1|177639.1|177868|177778|177663.7|177573.7|349
1725525900000|2024-09-05 08:45:00|177727.2|177637.2|177661.9|177571.9|177748.2|177658.2|177649.1|177559.1|243
1725526200000|2024-09-05 08:50:00|177659.8|177569.8|177750.8|177660.8|177759.2|177669.2|177650.4|177560.4|204
1725526500000|2024-09-05 08:55:00|177756.4|177666.4|177754.3|177664.3|177767.4|177677.4|177730.7|177640.7|251
1725526800000|2024-09-05 09:00:00|177752.4|177662.4|177849.1|177759.1|177852|177762|177728.8|177638.8|291
1725527100000|2024-09-05 09:05:00|177851.4|177761.4|177821.5|177731.5|177884.6|177794.6|177816.1|177726.1|289
1725527400000|2024-09-05 09:10:00|177821.6|177731.6|177842.6|177752.6|177870.6|177780.6|177819|177729|173
1725527700000|2024-09-05 09:15:00|177846.1|177756.1|177837.8|177747.8|177890.2|177800.2|177836|177746|270
1725528000000|2024-09-05 09:20:00|177842.6|177752.6|177983.1|177893.1|177992.9|177902.9|177775|177685|236
1725528300000|2024-09-05 09:25:00|177988.1|177898.1|177999|177909|178083.6|177993.6|177980.8|177890.8|203
1725528600000|2024-09-05 09:30:00|177992.6|177902.6|177956.4|177866.4|177992.6|177902.6|177905.9|177815.9|172
1725528900000|2024-09-05 09:35:00|177959.1|177869.1|178003.9|177913.9|178034.3|177944.3|177937.8|177847.8|166
1725529200000|2024-09-05 09:40:00|178004.1|177914.1|177991.4|177901.4|178018.4|177928.4|177974.4|177884.4|92
1725529500000|2024-09-05 09:45:00|177992.4|177902.4|178008.9|177918.9|178031.3|177941.3|177991.7|177901.7|148
1725529800000|2024-09-05 09:50:00|178009.4|177919.4|178067.7|177977.7|178090.5|178000.5|177970.7|177880.7|163
1725530100000|2024-09-05 09:55:00|178059.9|177969.9|178116.8|178026.8|178160.5|178070.5|178054.5|177964.5|213
1725530400000|2024-09-05 10:00:00|178117.2|178027.2|178014.5|177924.5|178127.5|178037.5|178002.1|177912.1|268
1725530700000|2024-09-05 10:05:00|178014.6|177924.6|178015.2|177925.2|178038.1|177948.1|177982.1|177892.1|198
1725531000000|2024-09-05 10:10:00|178009.9|177919.9|177978.5|177888.5|178017.7|177927.7|177959.3|177869.3|188
1725531300000|2024-09-05 10:15:00|177976.5|177886.5|177979.3|177889.3|178024|177934|177973.8|177883.8|175
1725531600000|2024-09-05 10:20:00|177979.1|177889.1|178012.1|177922.1|178031.3|177941.3|177969.8|177879.8|185
1725531900000|2024-09-05 10:25:00|178012.5|177922.5|177990|177900|178048.4|177958.4|177986.4|177896.4|199
1725532200000|2024-09-05 10:30:00|177993.6|177903.6|177971.6|177881.6|178036.4|177946.4|177940.1|177850.1|185
1725532500000|2024-09-05 10:35:00|177971.9|177881.9|177986.9|177896.9|177986.9|177896.9|177966.7|177876.7|142
1725532800000|2024-09-05 10:40:00|177985.3|177895.3|177971.2|177881.2|177985.3|177895.3|177947.1|177857.1|140
1725533100000|2024-09-05 10:45:00|177972.1|177882.1|177974.3|177884.3|177989.5|177899.5|177940.5|177850.5|150
1725533400000|2024-09-05 10:50:00|177975|177885|178070.3|177980.3|178074.9|177984.9|177964.2|177874.2|140
1725533700000|2024-09-05 10:55:00|178069|177979|178074.7|177984.7|178086.1|177996.1|178055.1|177965.1|212
1725534000000|2024-09-05 11:00:00|178075.9|177985.9|178074.7|177984.7|178131.6|178041.6|178059.2|177969.2|188
1725534300000|2024-09-05 11:05:00|178075.3|177985.3|178057.6|177967.6|178096.9|178006.9|178037.4|177947.4|127
1725534600000|2024-09-05 11:10:00|178061.1|177971.1|177918.6|177828.6|178080.9|177990.9|177917.4|177827.4|187
1725534900000|2024-09-05 11:15:00|177918.4|177828.4|178036.8|177946.8|178040.7|177950.7|177914.4|177824.4|286
1725535200000|2024-09-05 11:20:00|178027.8|177937.8|178052.3|177962.3|178066.2|177976.2|178027.2|177937.2|181
1725535500000|2024-09-05 11:25:00|178054.3|177964.3|178116|178026|178193.5|178103.5|178054.3|177964.3|369
1725535800000|2024-09-05 11:30:00|178117.5|178027.5|178059.9|177969.9|178158|178068|178059.9|177969.9|281
1725536100000|2024-09-05 11:35:00|178059.1|177969.1|178132.8|178042.8|178137.1|178047.1|178050.9|177960.9|174
1725536400000|2024-09-05 11:40:00|178132.5|178042.5|178123|178033|178155.2|178065.2|178098.4|178008.4|222
1725536700000|2024-09-05 11:45:00|178122.9|178032.9|178176.1|178086.1|178186.2|178096.2|178118.2|178028.2|227
1725537000000|2024-09-05 11:50:00|178174.9|178084.9|178138.3|178048.3|178181.5|178091.5|178123.7|178033.7|169
1725537300000|2024-09-05 11:55:00|178136.7|178046.7|178217.2|178127.2|178224.8|178134.8|178134.6|178044.6|229
1725537600000|2024-09-05 12:00:00|178216.3|178126.3|178017.5|177927.5|178216.3|178126.3|178008.2|177918.2|292
1725537900000|2024-09-05 12:05:00|178016.3|177926.3|177892.2|177802.2|178040.3|177950.3|177892.2|177802.2|169
1725538200000|2024-09-05 12:10:00|177890.1|177800.1|178110.5|177768.5|178128.1|177826.4|177792.4|177679.3|261
1725538500000|2024-09-05 12:15:00|178112.2|177770.2|177761|177671|178175|177833|177642.9|177422.8|735
1725538800000|2024-09-05 12:20:00|177805.2|177715.2|177589.1|177499.1|177813.3|177723.3|177569.8|177479.8|603
1725539100000|2024-09-05 12:25:00|177588.8|177498.8|177803.1|177530|177803.1|177591.4|177582.2|177492.2|369
1725539400000|2024-09-05 12:30:00|177795.5|177528.7|177595.5|177465.5|178027.1|177843.9|177567.4|177456.8|593
1725539700000|2024-09-05 12:35:00|177594.9|177464.9|177563.4|177473.4|177643.4|177553.4|177468.1|177355.6|597
1725540000000|2024-09-05 12:40:00|177561.5|177471.5|177575.9|177485.9|177634.6|177544.6|177516.3|177426.3|465
1725540300000|2024-09-05 12:45:00|177579.2|177489.2|177600.5|177510.5|177681.7|177591.7|177570.6|177480.6|450
1725540600000|2024-09-05 12:50:00|177601|177511|177691.6|177601.6|177723.7|177633.7|177580.1|177490.1|386
1725540900000|2024-09-05 12:55:00|177689.9|177599.9|177610.3|177520.3|177700.4|177610.4|177548.7|177458.7|475
1725541200000|2024-09-05 13:00:00|177606.4|177516.4|177498.5|177408.5|177611.9|177521.9|177498.5|177408.5|405
1725541500000|2024-09-05 13:05:00|177499.1|177409.1|177449.2|177359.2|177500.9|177410.9|177418.9|177328.9|357
1725541800000|2024-09-05 13:10:00|177451|177361|177487.5|177397.5|177508.4|177418.4|177429.9|177339.9|331
1725542100000|2024-09-05 13:15:00|177486.9|177396.9|177266.3|177176.3|177507.8|177417.8|177264.3|177174.3|410
1725542400000|2024-09-05 13:20:00|177264.3|177174.3|177201.5|177111.5|177281.2|177191.2|177077.4|176987.4|342
1725542700000|2024-09-05 13:25:00|177203.3|177113.3|177281.5|177191.5|177281.7|177191.7|177181.4|177091.4|341
1725543000000|2024-09-05 13:30:00|177280.2|177190.2|177474.9|177384.9|177511.7|177421.7|177252|177162|426
1725543300000|2024-09-05 13:35:00|177474.6|177384.6|177282.3|177192.3|177486.3|177396.3|177204.7|177114.7|513
1725543600000|2024-09-05 13:40:00|177302.6|177212.6|177319.7|177107.5|177360.7|177247.6|177199.4|177071|452
1725543900000|2024-09-05 13:45:00|177311.3|177099.2|177223.5|177133.5|177311.3|177198.9|177184.6|177086.5|458
1725544200000|2024-09-05 13:50:00|177221.4|177131.4|177292.6|177202.6|177340.6|177250.6|177219.2|177129.2|292
1725544500000|2024-09-05 13:55:00|177291.5|177201.5|177290.7|177012.1|177299.6|177207.6|177251.8|177012.1|287
1725544800000|2024-09-05 14:00:00|177246.7|177060.1|177542.2|177412.2|177573.8|177425.2|177246.7|177055.4|691
1725545100000|2024-09-05 14:05:00|177544.8|177414.8|177303.7|177173.7|177608.2|177478.2|177267|177137|647
1725545400000|2024-09-05 14:10:00|177296.8|177166.8|177333.3|177203.3|177470.6|177340.6|177296.8|177166.8|593
1725545700000|2024-09-05 14:15:00|177329.3|177199.3|177204.2|177074.2|177350.1|177220.1|177199.2|177069.2|351
1725546000000|2024-09-05 14:20:00|177202.4|177072.4|177212.7|177082.7|177254.4|177124.4|177031.2|176901.2|422
1725546300000|2024-09-05 14:25:00|177212.6|177082.6|177115.1|176985.1|177224.3|177094.3|177113|176983|399
1725546600000|2024-09-05 14:30:00|177114.2|176984.2|177069.4|176939.4|177124.4|176994.4|177049.8|176919.8|408
1725546900000|2024-09-05 14:35:00|177073.1|176943.1|177154.7|177024.7|177240.3|177110.3|177052.3|176922.3|348
1725547200000|2024-09-05 14:40:00|177155.1|177025.1|177302.4|177172.4|177391.5|177261.5|177147.7|177017.7|507
1725547500000|2024-09-05 14:45:00|177302.5|177172.5|177212.7|177082.7|177412.4|177282.4|177171.4|177041.4|371
1725547800000|2024-09-05 14:50:00|177216.1|177086.1|177205.8|177075.8|177299.5|177169.5|177177|177047|556
1725548100000|2024-09-05 14:55:00|177208.5|177078.5|177306.3|177176.3|177321.1|177191.1|177174.9|177044.9|372
1725548400000|2024-09-05 15:00:00|177306|177176|177366.4|177236.4|177409.3|177279.3|177283.1|177167.2|454
1725548700000|2024-09-05 15:05:00|177366.7|177236.7|177350.5|177220.5|177397.4|177267.4|177333.8|177203.8|327
1725549000000|2024-09-05 15:10:00|177353.8|177223.8|177306.4|177176.4|177368.8|177238.8|177288.3|177158.3|487
1725549300000|2024-09-05 15:15:00|177310.2|177180.2|177297.4|177167.4|177329.5|177199.5|177286.3|177156.3|287
1725549600000|2024-09-05 15:20:00|177298.8|177168.8|177304.5|177174.5|177323.8|177193.8|177270.8|177140.8|329
1725549900000|2024-09-05 15:25:00|177307.8|177177.8|177286.7|177156.7|177307.8|177177.8|177259.2|177129.2|368
1725550200000|2024-09-05 15:30:00|177289.6|177159.6|177289.8|177159.8|177313.5|177183.5|177272.6|177142.6|500
1725550500000|2024-09-05 15:35:00|177290|177160|177274.8|177144.8|177310.5|177180.5|177211|177081|433
1725550800000|2024-09-05 15:40:00|177275.3|177145.3|177275.1|177145.1|177293.7|177163.7|177220.6|177090.6|280
1725551100000|2024-09-05 15:45:00|177286.4|177156.4|177310.5|177180.5|177347.8|177217.8|177260.7|177130.7|294
1725551400000|2024-09-05 15:50:00|177313.4|177183.4|177297|177167|177327.8|177197.8|177291|177161|173
1725551700000|2024-09-05 15:55:00|177298.1|177168.1|177303.6|177173.6|177315|177185|177207.1|177077.1|338
1725552000000|2024-09-05 16:00:00|177306.7|177176.7|177296.5|177166.5|177330.3|177200.3|177282.2|177152.2|233
1725552300000|2024-09-05 16:05:00|177295.1|177165.1|177259.1|177129.1|177302.1|177172.1|177203.4|177073.4|292
1725552600000|2024-09-05 16:10:00|177259|177129|177273.8|177143.8|177300.2|177170.2|177232.7|177102.7|217
1725552900000|2024-09-05 16:15:00|177274.4|177144.4|177240.9|177110.9|177319.1|177189.1|177238.8|177108.8|225
1725553200000|2024-09-05 16:20:00|177239.3|177109.3|177188.9|177058.9|177242.2|177112.2|177177.9|177047.9|150
1725553500000|2024-09-05 16:25:00|177190|177060|177188.5|177058.5|177210.4|177080.4|177164.2|177034.2|156
1725553800000|2024-09-05 16:30:00|177188.6|177058.6|177191.9|177061.9|177204.2|177074.2|177169.6|177039.6|158
1725554100000|2024-09-05 16:35:00|177191.2|177061.2|177225.1|177095.1|177225.7|177095.7|177181.8|177051.8|107
1725554400000|2024-09-05 16:40:00|177224.8|177094.8|177209.2|177079.2|177241|177111|177202.4|177072.4|120
1725554700000|2024-09-05 16:45:00|177209.5|177079.5|177290.6|177160.6|177291.6|177161.6|177185|177055|147
1725555000000|2024-09-05 16:50:00|177289.5|177159.5|177292.7|177162.7|177294.7|177164.7|177234.3|177104.3|155
1725555300000|2024-09-05 16:55:00|177292.6|177162.6|177256.6|177126.6|177299.5|177169.5|177246.4|177116.4|176
1725555600000|2024-09-05 17:00:00|177259.1|177129.1|177272.1|177142.1|177288|177158|177243.9|177113.9|145
1725555900000|2024-09-05 17:05:00|177275.7|177145.7|177262.2|177132.2|177284.4|177154.4|177246.7|177116.7|202
1725556200000|2024-09-05 17:10:00|177258.8|177128.8|177208.1|177078.1|177262.4|177132.4|177191.2|177061.2|200
1725556500000|2024-09-05 17:15:00|177208.6|177078.6|177200.4|177070.4|177218.4|177088.4|177188.7|177058.7|134
1725556800000|2024-09-05 17:20:00|177194.8|177064.8|177196.2|177066.2|177210.2|177080.2|177186.6|177056.6|123
1725557100000|2024-09-05 17:25:00|177202.4|177072.4|177195.1|177065.1|177245.6|177115.6|177185.2|177055.2|154
1725557400000|2024-09-05 17:30:00|177195.2|177065.2|177169.8|177039.8|177201.6|177071.6|177151.5|177021.5|194
1725557700000|2024-09-05 17:35:00|177163.2|177033.2|177144.8|177014.8|177170|177040|177129.3|176999.3|185
1725558000000|2024-09-05 17:40:00|177141.9|177011.9|177070.3|176940.3|177149.2|177019.2|177062.6|176932.6|177
1725558300000|2024-09-05 17:45:00|177071|176941|177079.4|176949.4|177086.3|176956.3|177045|176915|212
1725558600000|2024-09-05 17:50:00|177079|176949|177083.9|176953.9|177091.2|176961.2|177065.4|176935.4|219
1725558900000|2024-09-05 17:55:00|177082.7|176952.7|177067.8|176937.8|177091|176961|177052.9|176922.9|145
1725559200000|2024-09-05 18:00:00|177062|176932|177083.7|176953.7|177123.6|176993.6|177057.4|176927.4|168
1725559500000|2024-09-05 18:05:00|177083.5|176953.5|177049.4|176919.4|177090|176960|177031|176901|121
1725559800000|2024-09-05 18:10:00|177050|176920|177058.9|176928.9|177067.7|176937.7|177039.4|176909.4|125
1725560100000|2024-09-05 18:15:00|177060|176930|177058.3|176928.3|177068.7|176938.7|177037.2|176907.2|100
1725560400000|2024-09-05 18:20:00|177061.5|176931.5|177059.6|176929.6|177065.8|176935.8|177036.5|176906.5|124
1725560700000|2024-09-05 18:25:00|177064.5|176934.5|177057.2|176927.2|177070.1|176940.1|177038.3|176908.3|97
1725561000000|2024-09-05 18:30:00|177061.7|176931.7|177026.7|176896.7|177062.6|176942.3|177023.7|176893.7|123
1725561300000|2024-09-05 18:35:00|177026.8|176896.8|176945.4|176855.4|177042.8|176912.8|176945.4|176835.2|137
1725561600000|2024-09-05 18:40:00|176945.5|176855.5|176971.9|176841.9|176986|176867|176937|176835.9|120
1725561900000|2024-09-05 18:45:00|176971.8|176841.8|176966.5|176876.5|176978.6|176888.6|176952.3|176838.5|125
1725562200000|2024-09-05 18:50:00|176965.5|176875.5|176955.8|176865.8|176973.9|176877|176945.6|176833.9|161
1725562500000|2024-09-05 18:55:00|176944.9|176854.9|176976.2|176886.2|177009.2|176919.2|176944.9|176854.9|181
1725562800000|2024-09-05 19:00:00|176978.9|176888.9|176977.4|176887.4|176994.4|176904.4|176972.2|176882.2|105
1725563100000|2024-09-05 19:05:00|176977.3|176887.3|177111.4|177021.4|177162.7|177032.7|176968.1|176878.1|145
1725563400000|2024-09-05 19:10:00|177110.9|177020.9|177174.8|177044.8|177178.3|177048.3|177077.2|176987.2|160
1725563700000|2024-09-05 19:15:00|177175.1|177045.1|177172|177042|177202.5|177072.5|177101.5|176988.6|201
1725564000000|2024-09-05 19:20:00|177173|177043|177169.9|177039.9|177184.4|177071.9|177146.6|177016.6|154
1725564300000|2024-09-05 19:25:00|177168.3|177038.3|177195.9|177065.9|177209.8|177106|177162.9|177033.3|127
1725564600000|2024-09-05 19:30:00|177176|177086|177100.6|177010.6|177176|177086|177080.1|176990.1|169
1725564900000|2024-09-05 19:35:00|177102.3|177012.3|177109.3|177019.3|177143|177034.4|177098.7|177006.7|114
1725565200000|2024-09-05 19:40:00|177109.4|177019.4|177108.4|177018.4|177141.5|177028.6|177103.7|176974.3|129
1725565500000|2024-09-05 19:45:00|177108.1|177018.1|177163.2|177033.2|177176.3|177073.2|177094.1|177004.1|130
1725565800000|2024-09-05 19:50:00|177163.3|177033.3|177128.9|176998.9|177167|177059|177108|176998.9|130
1725566100000|2024-09-05 19:55:00|177129.3|176999.3|177079.8|176989.8|177135.5|177032.6|177062.9|176972.9|143
1725566400000|2024-09-05 20:00:00|177081.8|176991.8|177147.4|177017.4|177148|177018|177081.8|176991.8|72
1725566700000|2024-09-05 20:05:00|177147.7|177017.7|177133.4|177003.4|177157.1|177027.1|177120.5|176990.5|79
1725567000000|2024-09-05 20:10:00|177133.7|177003.7|177136.1|177006.1|177138.2|177008.2|177130.5|177000.5|43
1725567300000|2024-09-05 20:15:00|177136|177006|177128.2|176998.2|177146.7|177016.7|177128.2|176998.2|72
1725567600000|2024-09-05 20:20:00|177131.6|177001.6|177132.1|177002.1|177139|177009|177123.7|176993.7|44
1725567900000|2024-09-05 20:25:00|177123.6|176993.6|177118.4|176988.4|177141.2|177021.8|177100.3|176988.4|77
1725568200000|2024-09-05 20:30:00|177121.4|176991.4|177139.7|177009.7|177142|177012|177121.4|176991.4|89
1725568500000|2024-09-05 20:35:00|177138.5|177008.5|177136.6|177006.6|177145.9|177015.9|177130.9|177000.9|55
1725568800000|2024-09-05 20:40:00|177135.3|177005.3|177175.7|177045.7|177185.7|177055.7|177132.6|177002.6|310
1725569100000|2024-09-05 20:45:00|177177.4|177047.4|177186.3|177056.3|177186.5|177056.5|177164.1|177034.1|117
1725569400000|2024-09-05 20:50:00|177177.2|177047.2|177172|177042|177186.7|177056.7|177170.6|177040.6|444
1725569700000|2024-09-05 20:55:00|177174.6|177044.6|177366.7|177024.7|177414.8|177072.8|177161.2|176968.7|954
1725570000000|2024-09-05 21:00:00|177376.7|177034.7|177236.6|176894.6|177376.7|177034.7|177226.4|176884.4|30
1725570300000|2024-09-05 21:05:00|177236.4|176894.4|177196.2|176854.2|177391.6|177049.6|177180.9|176838.9|49
1725570600000|2024-09-05 21:10:00|177196.1|176854.1|177199.8|176857.8|177518.3|177176.3|177196.1|176854.1|48
1725570900000|2024-09-05 21:15:00|177199.6|176857.6|177195.3|176853.3|177199.6|176857.6|177195.3|176853.3|30
1725571200000|2024-09-05 21:20:00|177195.2|176853.2|177193.7|176851.7|177195.2|176853.2|177193.7|176851.7|16
1725571500000|2024-09-05 21:25:00|177193.6|176851.6|177193.1|176851.1|177193.6|176851.6|177193.1|176851.1|6
1725571800000|2024-09-05 21:30:00|177148.3|176806.3|177347.7|177005.7|177418.4|177076.4|177148.3|176806.3|63
1725572100000|2024-09-05 21:35:00|177347.8|177005.8|177419|177077|177419|177077|177347.7|177005.7|7
1725572400000|2024-09-05 21:40:00|177419.1|177077.1|177349.3|177007.3|177419.1|177077.1|177349.2|177007.2|9
1725572700000|2024-09-05 21:45:00|177349.2|177007.2|177201.4|176968|177419.2|177077.2|177201.4|176913.9|38
1725573000000|2024-09-05 21:50:00|177201.3|176968.1|177200.9|176970.4|177201.3|176970.6|177200.9|176968.1|33
1725573300000|2024-09-05 21:55:00|177292.8|176970.3|177200.8|176974.5|177293.5|176987.3|177200.8|176950.5|27
1725573600000|2024-09-05 22:00:00|177357.8|176987.3|177351.9|177009.9|177367.9|177025.9|177200.8|176882.6|53
1725573900000|2024-09-05 22:05:00|177265.1|176923.1|177245.2|176907.4|177356.3|177014.3|177233.9|176902.6|27
1725574200000|2024-09-05 22:10:00|177242.1|176900.1|177242.9|176907.4|177346.9|177004.9|177242.1|176900.1|28
1725574500000|2024-09-05 22:15:00|177341.9|176999.9|177335.9|176993.9|177343|177001|177241.1|176899.1|18
1725574800000|2024-09-05 22:20:00|177241.1|176899.1|177246.7|176926.7|177351.5|177009.5|177175.6|176833.6|37
1725575100000|2024-09-05 22:25:00|177246.6|176926.8|177200.8|176858.8|177261|176927.2|177165.7|176823.7|44
1725575400000|2024-09-05 22:30:00|177232.5|176890.5|177251|176917.5|177251.1|176936.3|177232.5|176890.5|21
1725575700000|2024-09-05 22:35:00|177256.3|176914.3|177261.5|176919.5|177265.7|176923.7|177256.3|176914.3|4
1725576000000|2024-09-05 22:40:00|177181.3|176839.3|177261.9|176919.9|177261.9|176919.9|177181.3|176839.3|8
1725576300000|2024-09-05 22:45:00|177244.4|176902.4|177246|176904|177253.1|176913.4|177176.3|176834.3|19
1725576600000|2024-09-05 22:50:00|177245.9|176903.9|177255.2|176913.2|177255.2|176913.2|177187.6|176845.6|22
1725576900000|2024-09-05 22:55:00|177251.3|176909.3|177240.9|176898.9|177304.2|176962.2|177182.4|176840.4|34
1725577200000|2024-09-05 23:00:00|177248.4|176906.4|177184.2|176980.2|177257.6|176980.2|177184.2|176885.3|60
1725577500000|2024-09-05 23:05:00|177229.6|176964.3|177220.9|176969.5|177229.6|177016.2|177146.2|176964.3|31
1725577800000|2024-09-05 23:10:00|177220.5|176969.7|177198.2|176971.5|177220.5|177016.1|177146.1|176969.7|35
1725578100000|2024-09-05 23:15:00|177217.2|176971.6|177216.1|176972.4|177217.2|176973|177197.3|176971.2|23
1725578400000|2024-09-05 23:20:00|177216|176972.5|177190.3|176978.7|177216|176986.6|177190.3|176971.8|40
1725578700000|2024-09-05 23:25:00|177191.6|176977|177215.7|176973.7|177216.7|177019.1|177146.6|176967|26
1725579000000|2024-09-05 23:30:00|177138.1|176955.4|177148.9|177018.9|177224.8|177018.9|177137.8|176944.7|29
1725579300000|2024-09-05 23:35:00|177220.5|176967.1|177230.7|176954|177230.7|177016.3|177146.1|176914.2|22
1725579600000|2024-09-05 23:40:00|177226.1|176943.2|177231|176953.9|177231|176994.3|177215.5|176941.7|27
1725579900000|2024-09-05 23:45:00|177224.2|176941.1|177213.1|176940.6|177224.2|176956.2|177201.9|176937.2|27
1725580200000|2024-09-05 23:50:00|177206.6|176950.7|177199|176950.6|177218.1|176956.9|177199|176913.5|26
1725580500000|2024-09-05 23:55:00|177208|176939.4|177214.8|176953.7|177235.5|176953.7|177198.4|176916|40
1725580800000|2024-09-06 00:00:00|177215.5|176949.5|177203.7|176978.1|177215.5|177036.3|177164.9|176949.5|48
1725581100000|2024-09-06 00:05:00|177204.3|176984.9|177170.1|177040.1|177204.3|177051.4|177158.5|176983.4|37
1725581400000|2024-09-06 00:10:00|177170.6|177040.6|177133.1|177003.1|177170.6|177040.6|177122.2|176992.2|73
1725581700000|2024-09-06 00:15:00|177140|177010|177150.3|177020.3|177150.3|177020.3|177126.5|176996.5|18
1725582000000|2024-09-06 00:20:00|177140.7|177010.7|177140.7|177010.7|177150.3|177020.3|177140.7|177010.7|11
1725582300000|2024-09-06 00:25:00|177150.3|177020.3|177149.5|177019.5|177150.3|177020.3|177139|177009|14
1725582600000|2024-09-06 00:30:00|177139|177009|177137.6|177007.6|177153.8|177023.8|177135|177005|65
1725582900000|2024-09-06 00:35:00|177147.4|177017.4|177147.7|177017.7|177147.7|177017.7|177132.2|177002.2|18
1725583200000|2024-09-06 00:40:00|177137.8|177007.8|177137.3|177007.3|177148.2|177018.2|177132.8|177002.8|22
1725583500000|2024-09-06 00:45:00|177147|177017|177130.8|177000.8|177147.7|177017.7|177125.5|176995.5|41
1725583800000|2024-09-06 00:50:00|177130.1|177000.1|177067.1|176937.1|177133.4|177003.4|177051.7|176921.7|136
1725584100000|2024-09-06 00:55:00|177067.4|176937.4|177102.8|176972.8|177102.8|176972.8|177065.8|176935.8|90
1725584400000|2024-09-06 01:00:00|177100.3|176970.3|177204.8|177074.8|177240.3|177110.3|177085.1|176955.1|86
1725584700000|2024-09-06 01:05:00|177207.1|177077.1|177217|177087|177233.6|177103.6|177196.2|177066.2|90
1725585000000|2024-09-06 01:10:00|177213|177083|177221.1|177091.1|177224.9|177094.9|177211.7|177081.7|52
1725585300000|2024-09-06 01:15:00|177217.9|177087.9|177215.6|177085.6|177221.6|177091.6|177203.2|177073.2|28
1725585600000|2024-09-06 01:20:00|177215.7|177085.7|177220.1|177090.1|177226.8|177096.8|177203.3|177073.3|34
1725585900000|2024-09-06 01:25:00|177217|177087|177146.9|177016.9|177226.6|177096.6|177144.3|177014.3|55
1725586200000|2024-09-06 01:30:00|177147.3|177017.3|177153.2|177023.2|177161.7|177031.7|177144.2|177014.2|194
1725586500000|2024-09-06 01:35:00|177149.7|177019.7|177151.2|177021.2|177158.4|177028.4|177147.9|177017.9|234
1725586800000|2024-09-06 01:40:00|177150.9|177020.9|177149.6|177019.6|177153.1|177023.1|177143.1|177013.1|85
1725587100000|2024-09-06 01:45:00|177150.5|177020.5|177150|177020|177154.9|177024.9|177148.1|177018.1|247
1725587400000|2024-09-06 01:50:00|177149.4|177019.4|177150|177020|177156.6|177026.6|177149|177019|375
1725587700000|2024-09-06 01:55:00|177149.9|177019.9|177150.5|177020.5|177158.6|177028.6|177146.6|177016.6|209
1725588000000|2024-09-06 02:00:00|177149.9|177019.9|177148.4|177018.4|177165.8|177035.8|177143.4|177013.4|123
1725588300000|2024-09-06 02:05:00|177153.5|177023.5|177151.7|177021.7|177159.2|177029.2|177146.9|177016.9|203
1725588600000|2024-09-06 02:10:00|177153.1|177023.1|177154.6|177024.6|177157.3|177027.3|177147.4|177017.4|289
1725588900000|2024-09-06 02:15:00|177148.4|177018.4|177154|177024|177154.8|177024.8|177146.5|177016.5|213
1725589200000|2024-09-06 02:20:00|177154.1|177024.1|177153.9|177023.9|177155.6|177025.6|177148.2|177018.2|227
1725589500000|2024-09-06 02:25:00|177153.8|177023.8|177149.2|177019.2|177156.6|177026.6|177145.2|177015.2|221
1725589800000|2024-09-06 02:30:00|177148.8|177018.8|177132|177002|177149|177019|177131.9|177001.9|106
1725590100000|2024-09-06 02:35:00|177131.9|177001.9|177127.2|176997.2|177151.2|177021.2|177124.8|176994.8|64
1725590400000|2024-09-06 02:40:00|177129.5|176999.5|177124.5|176994.5|177152.6|177022.6|177124.1|176994.1|49
1725590700000|2024-09-06 02:45:00|177131.8|177001.8|177137.5|177007.5|177146.3|177016.3|177122.6|176992.6|40
1725591000000|2024-09-06 02:50:00|177138.2|177008.2|177148.5|177018.5|177152.2|177022.2|177129.4|176999.4|49
1725591300000|2024-09-06 02:55:00|177148.9|177018.9|177137.9|177007.9|177149.8|177019.8|177125.7|176995.7|188
1725591600000|2024-09-06 03:00:00|177145.1|177015.1|177133.4|177003.4|177150.6|177020.6|177126.4|176996.4|64
1725591900000|2024-09-06 03:05:00|177130.7|177000.7|177134.9|177004.9|177142.2|177012.2|177122.8|176992.8|43
1725592200000|2024-09-06 03:10:00|177137.5|177007.5|177129.9|176999.9|177145|177015|177129.5|176999.5|21
1725592500000|2024-09-06 03:15:00|177130.6|177000.6|177139.7|177009.7|177139.7|177009.7|177126.7|176996.7|70
1725592800000|2024-09-06 03:20:00|177135.4|177005.4|177128|176998|177143.6|177013.6|177125.7|176995.7|91
1725593100000|2024-09-06 03:25:00|177133.2|177003.2|177129.1|176999.1|177144.8|177014.8|177125.3|176995.3|47
1725593400000|2024-09-06 03:30:00|177133.6|177003.6|177126.4|176996.4|177144.7|177014.7|177125.9|176995.9|44
1725593700000|2024-09-06 03:35:00|177135.1|177005.1|177134.1|177004.1|177144.7|177014.7|177125.9|176995.9|34
1725594000000|2024-09-06 03:40:00|177127.1|176997.1|177123.3|176993.3|177142.8|177012.8|177106.6|176976.6|46
1725594300000|2024-09-06 03:45:00|177129.5|176999.5|177136.6|177006.6|177144.4|177014.4|177123.5|176993.5|68
1725594600000|2024-09-06 03:50:00|177136.5|177006.5|177128|176998|177156.2|177026.2|177126.5|176996.5|72
1725594900000|2024-09-06 03:55:00|177138.1|177008.1|177130.8|177000.8|177149.7|177019.7|177129.9|176999.9|53
1725595200000|2024-09-06 04:00:00|177133.3|177003.3|177148.7|177018.7|177149.6|177019.6|177128.7|176998.7|40
1725595500000|2024-09-06 04:05:00|177139.6|177009.6|177140.7|177010.7|177154.5|177024.5|177135.5|177005.5|86
1725595800000|2024-09-06 04:10:00|177145.9|177015.9|177130.5|177000.5|177145.9|177015.9|177128.7|176998.7|46
1725596100000|2024-09-06 04:15:00|177130.2|177000.2|177125.9|176995.9|177145.8|177015.8|177125.9|176995.9|29
1725596400000|2024-09-06 04:20:00|177132.9|177002.9|177131.7|177001.7|177140.7|177010.7|177120.5|176990.5|27
1725596700000|2024-09-06 04:25:00|177131.8|177001.8|177125.9|176995.9|177145.5|177015.5|177119.8|176989.8|36
1725597000000|2024-09-06 04:30:00|177135.5|177005.5|177117.8|176987.8|177135.5|177005.5|177117.6|176987.6|40
1725597300000|2024-09-06 04:35:00|177117.9|176987.9|177105.6|176975.6|177118.4|176988.4|177105.6|176975.6|20
1725597600000|2024-09-06 04:40:00|177109.9|176979.9|177107.2|176977.2|177113.4|176983.4|177097.3|176967.3|49
1725597900000|2024-09-06 04:45:00|177103.8|176973.8|177105.8|176975.8|177112.8|176982.8|177100.3|176970.3|30
1725598200000|2024-09-06 04:50:00|177108.9|176978.9|177116.7|176986.7|177119.1|176989.1|177091|176961|60
1725598500000|2024-09-06 04:55:00|177116.6|176986.6|177111.1|176981.1|177116.8|176986.8|177105.4|176975.4|35
1725598800000|2024-09-06 05:00:00|177113.6|176983.6|177100.2|176970.2|177118|176996.2|177081.4|176966.7|86
1725599100000|2024-09-06 05:05:00|177099.9|176969.9|177115.7|176985.7|177118.8|177005.3|177080.3|176957.5|97
1725599400000|2024-09-06 05:10:00|177115.5|176985.5|177113.2|176983.2|177116.5|176986.5|177104.8|176974.8|93
1725599700000|2024-09-06 05:15:00|177111.7|176981.7|177095.5|176965.5|177111.7|176981.7|177092.7|176962.7|93
1725600000000|2024-09-06 05:20:00|177104|176974|177103.3|176973.3|177113.6|176983.6|177092.7|176962.7|54
1725600300000|2024-09-06 05:25:00|177102.5|176972.5|177092.2|176962.2|177106.1|176976.1|177090.3|176960.3|97
1725600600000|2024-09-06 05:30:00|177092.4|176962.4|177172.3|177042.3|177174.2|177044.2|177082.8|176961.6|88
1725600900000|2024-09-06 05:35:00|177171.1|177041.1|177172.4|177082.4|177175.9|177082.8|177148.5|177039.2|68
1725601200000|2024-09-06 05:40:00|177172.5|177082.5|177167.9|177077.9|177191.7|177083.3|177157.7|177046.6|94
1725601500000|2024-09-06 05:45:00|177168|177078|177173.9|177043.9|177183.4|177078.1|177151.5|177034.7|88
1725601800000|2024-09-06 05:50:00|177173.8|177043.8|177098.2|176968.2|177182.1|177052.1|177074|176965|87
1725602100000|2024-09-06 05:55:00|177095.7|176965.7|177098|177008|177125.6|177013.3|177060.8|176961.1|197
1725602400000|2024-09-06 06:00:00|177098.1|177008.1|177130.3|177040.3|177193.2|177085|177098.1|176979.1|208
1725602700000|2024-09-06 06:05:00|177129.6|177039.6|177128.1|176998.1|177163.2|177073.2|177075.6|176954.7|248
1725603000000|2024-09-06 06:10:00|177126|176996|177098.3|177008.3|177136.8|177008.3|177066.6|176938.1|172
1725603300000|2024-09-06 06:15:00|177099.1|177009.1|177085.2|176995.2|177145.1|177022|177081.7|176952.5|228
1725603600000|2024-09-06 06:20:00|177084.4|176994.4|176831.1|176741.1|177089.4|176999.4|176816.3|176726.3|322
1725603900000|2024-09-06 06:25:00|176831.4|176741.4|176855.4|176765.4|176876.3|176786.3|176744.5|176638.7|255
1725604200000|2024-09-06 06:30:00|176857.2|176767.2|176868.9|176778.9|176868.9|176778.9|176768.8|176678.8|251
1725604500000|2024-09-06 06:35:00|176871.3|176781.3|176891.6|176801.6|176892.6|176802.6|176825.9|176735.9|195
1725604800000|2024-09-06 06:40:00|176890.7|176800.7|176907.3|176817.3|176909.9|176819.9|176860.4|176770.4|234
1725605100000|2024-09-06 06:45:00|176905.1|176815.1|176863|176773|176906.5|176816.5|176840.8|176750.8|159
1725605400000|2024-09-06 06:50:00|176862.9|176772.9|176891.9|176801.9|176909.3|176819.3|176857.4|176767.4|158
1725605700000|2024-09-06 06:55:00|176890.6|176800.6|176865.2|176775.2|176903.3|176813.3|176848|176738.2|211
1725606000000|2024-09-06 07:00:00|176868.1|176778.1|176879.3|176789.3|176894.5|176804.5|176857.3|176767.3|220
1725606300000|2024-09-06 07:05:00|176879.2|176789.2|177005.1|176915.1|177007.3|176917.3|176879.2|176789.2|244
1725606600000|2024-09-06 07:10:00|177004.5|176914.5|177002.6|176912.6|177005.4|176915.4|176949.8|176859.8|182
1725606900000|2024-09-06 07:15:00|177017.9|176927.9|177195.4|177105.4|177235.3|177145.3|177017.9|176927.9|389
1725607200000|2024-09-06 07:20:00|177194.9|177104.9|177042.1|176912.1|177225.1|177135.1|177007.6|176893.5|376
1725607500000|2024-09-06 07:25:00|177041.3|176911.3|176951.5|176861.5|177066.7|176948.1|176950.2|176860.2|283
1725607800000|2024-09-06 07:30:00|176953.8|176863.8|177108.2|177018.2|177136.1|177046.1|176939.9|176849.9|240
1725608100000|2024-09-06 07:35:00|177107.5|177017.5|177117.4|177027.4|177141.1|177051.1|177036.7|176946.7|243
1725608400000|2024-09-06 07:40:00|177115.5|177025.5|177113.2|177023.2|177136.4|177046.4|177035.2|176945.2|190
1725608700000|2024-09-06 07:45:00|177111.4|177021.4|176920.1|176830.1|177122.1|177032.1|176880.1|176790.1|278
1725609000000|2024-09-06 07:50:00|176918|176828|177119.8|177029.8|177138.6|177048.6|176902.9|176812.9|312
1725609300000|2024-09-06 07:55:00|177116.6|177026.6|177116.6|177026.6|177165.9|177075.9|177053.2|176963.2|264
1725609600000|2024-09-06 08:00:00|177115.5|177025.5|177091.4|177001.4|177141.5|177051.5|177004.3|176914.3|319
1725609900000|2024-09-06 08:05:00|177092.2|177002.2|177117.1|177027.1|177219.3|177129.3|177079|176989|367
1725610200000|2024-09-06 08:10:00|177118.6|177028.6|177153.2|177063.2|177182.6|177092.6|177117.6|177027.6|224
1725610500000|2024-09-06 08:15:00|177152.8|177062.8|177113|177023|177159.8|177069.8|177075.5|176985.5|144
1725610800000|2024-09-06 08:20:00|177111.8|177021.8|177190.3|177100.3|177206.2|177116.2|177083.6|176993.6|199
1725611100000|2024-09-06 08:25:00|177190.5|177100.5|177188.5|177098.5|177252.9|177162.9|177119.2|177029.2|210
1725611400000|2024-09-06 08:30:00|177188.7|177098.7|177227.9|177137.9|177268.4|177178.4|177143.6|177053.6|208
1725611700000|2024-09-06 08:35:00|177229.7|177139.7|177299.5|177209.5|177350.7|177260.7|177229.7|177139.7|163
1725612000000|2024-09-06 08:40:00|177300|177210|177364.2|177274.2|177462.6|177341.2|177294|177199.4|275
1725612300000|2024-09-06 08:45:00|177365.8|177275.8|177256|177166|177381|177291|177238.7|177148.7|261
1725612600000|2024-09-06 08:50:00|177248.8|177158.8|177328.5|177238.5|177357.2|177267.2|177248.8|177158.8|313
1725612900000|2024-09-06 08:55:00|177321|177231|177372.1|177282.1|177379.1|177289.1|177321|177231|120
1725613200000|2024-09-06 09:00:00|177374.2|177284.2|177377.9|177287.9|177430.8|177340.8|177356.4|177266.4|246
1725613500000|2024-09-06 09:05:00|177378|177288|177412.6|177322.6|177418.9|177328.9|177357.3|177267.3|205
1725613800000|2024-09-06 09:10:00|177406.3|177316.3|177407.8|177317.8|177422|177332|177283.5|177193.5|216
1725614100000|2024-09-06 09:15:00|177407.7|177317.7|177358|177268|177446.9|177318.3|177341.3|177251.3|358
1725614400000|2024-09-06 09:20:00|177358.1|177268.1|177369.5|177279.5|177371.1|177281.1|177336|177234.3|200
1725614700000|2024-09-06 09:25:00|177372.9|177282.9|177265.3|177175.3|177373.2|177283.2|177222.4|177132.4|242
1725615000000|2024-09-06 09:30:00|177262.4|177172.4|177278.9|177188.9|177294.7|177204.7|177225.1|177135.1|238
1725615300000|2024-09-06 09:35:00|177277.4|177187.4|177249.3|177159.3|177304.5|177214.5|177198.1|177108.1|192
1725615600000|2024-09-06 09:40:00|177251.3|177161.3|177328.2|177238.2|177402|177312|177251.3|177161.3|235
1725615900000|2024-09-06 09:45:00|177326.2|177236.2|177301.9|177211.9|177337.3|177247.3|177301.9|177211.9|160
1725616200000|2024-09-06 09:50:00|177300.7|177210.7|177269|177179|177323.5|177233.5|177259.6|177169.6|152
1725616500000|2024-09-06 09:55:00|177268.6|177178.6|177252.7|177162.7|177304.5|177214.5|177251.6|177161.6|159
1725616800000|2024-09-06 10:00:00|177254.1|177164.1|177292.9|177202.9|177301.9|177211.9|177251|177161|136
1725617100000|2024-09-06 10:05:00|177296|177206|177138.3|177048.3|177316.3|177226.3|177138.3|177048.3|202
1725617400000|2024-09-06 10:10:00|177141.1|177051.1|177141.5|177051.5|177170.9|177080.9|177129.2|177039.2|201
1725617700000|2024-09-06 10:15:00|177140.3|177050.3|177216.4|177126.4|177229.7|177139.7|177138.9|177048.9|218
1725618000000|2024-09-06 10:20:00|177215.2|177125.2|177217|177127|177249.3|177159.3|177200.3|177110.3|128
1725618300000|2024-09-06 10:25:00|177217.3|177127.3|177090.9|177000.9|177226.1|177136.1|177075|176985|212
1725618600000|2024-09-06 10:30:00|177093.7|177003.7|177097.9|177007.9|177134.4|177044.4|177087.3|176997.3|163
1725618900000|2024-09-06 10:35:00|177093.8|177003.8|177196.4|177106.4|177204.4|177114.4|177084.8|176994.8|205
1725619200000|2024-09-06 10:40:00|177198|177108|177258.7|177168.7|177310.4|177220.4|177187.8|177097.8|324
1725619500000|2024-09-06 10:45:00|177261.5|177171.5|177295.1|177205.1|177310|177220|177217.9|177127.9|215
1725619800000|2024-09-06 10:50:00|177313.7|177223.7|177306.4|177216.4|177332.2|177242.2|177298.5|177208.5|107
1725620100000|2024-09-06 10:55:00|177308.3|177218.3|177346.7|177256.7|177351.3|177261.3|177302.9|177212.9|131
1725620400000|2024-09-06 11:00:00|177346|177256|177151|177061|177348.4|177258.4|177147|177057|226
1725620700000|2024-09-06 11:05:00|177151.2|177061.2|177128.4|177038.4|177185.8|177095.8|177118.8|177028.8|211
1725621000000|2024-09-06 11:10:00|177128.1|177038.1|177184.7|177094.7|177222.5|177132.5|177120.1|177030.1|189
1725621300000|2024-09-06 11:15:00|177187|177097|177207.1|177117.1|177218.8|177128.8|177173|177083|172
1725621600000|2024-09-06 11:20:00|177208.2|177118.2|177278.6|177188.6|177278.6|177188.6|177208.2|177118.2|167
1725621900000|2024-09-06 11:25:00|177278.9|177188.9|177302.5|177212.5|177306|177216|177249.5|177159.5|191
1725622200000|2024-09-06 11:30:00|177303.8|177213.8|177337.7|177247.7|177366.2|177276.2|177302.1|177212.1|194
1725622500000|2024-09-06 11:35:00|177339.5|177249.5|177385.7|177295.7|177409.3|177319.3|177335.5|177245.5|130
1725622800000|2024-09-06 11:40:00|177385.9|177295.9|177359.6|177269.6|177397.7|177307.7|177347.5|177257.5|177
1725623100000|2024-09-06 11:45:00|177359.8|177269.8|177287.4|177197.4|177384.8|177294.8|177254.3|177164.3|232
1725623400000|2024-09-06 11:50:00|177286.3|177196.3|177288.2|177198.2|177344.9|177254.9|177268.3|177178.3|225
1725623700000|2024-09-06 11:55:00|177290|177200|177269|177179|177293.7|177203.7|177255.3|177165.3|231
1725624000000|2024-09-06 12:00:00|177270.9|177180.9|177316.8|177226.8|177370.2|177280.2|177269.2|177179.2|156
1725624300000|2024-09-06 12:05:00|177316.7|177226.7|177363.2|177273.2|177367|177277|177300.9|177210.9|142
1725624600000|2024-09-06 12:10:00|177364.5|177274.5|177440.7|177350.7|177483|177393|177360.5|177270.5|312
1725624900000|2024-09-06 12:15:00|177440.1|177350.1|177418.8|177328.8|177478.3|177388.3|177412.2|177322.2|228
1725625200000|2024-09-06 12:20:00|177422.5|177332.5|177344.2|177214.2|177424.8|177334.8|177316.9|177211.5|459
1725625500000|2024-09-06 12:25:00|177341.9|177211.9|177314.5|176972.5|177517.9|177305.9|177139|176949.6|537
1725625800000|2024-09-06 12:30:00|177323.2|176981.2|176799.5|176709.5|177769|177427|176156.2|176026.2|814
1725626100000|2024-09-06 12:35:00|176801.4|176711.4|176616.4|176526.4|176807.4|176717.4|176526|176436|818
1725626400000|2024-09-06 12:40:00|176605.5|176515.5|176586.9|176496.9|176759.6|176669.6|176517.6|176427.6|745
1725626700000|2024-09-06 12:45:00|176586.1|176496.1|176580.3|176490.3|176662.7|176572.7|176578.1|176488.1|686
1725627000000|2024-09-06 12:50:00|176582.9|176492.9|176708.6|176618.6|176725.5|176635.5|176411.1|176321.1|631
1725627300000|2024-09-06 12:55:00|176715.5|176625.5|176586|176496|176740.8|176650.8|176527.7|176437.7|677
1725627600000|2024-09-06 13:00:00|176589.1|176499.1|176823.1|176733.1|176843.7|176753.7|176576.1|176486.1|667
1725627900000|2024-09-06 13:05:00|176817.3|176727.3|177008.4|176878.4|177012.5|176882.5|176709.1|176619.1|668
1725628200000|2024-09-06 13:10:00|177002.9|176872.9|176939.1|176809.1|177034.7|176904.7|176927.2|176797.2|609
1725628500000|2024-09-06 13:15:00|176942.5|176812.5|177081.2|176951.2|177088.2|176983.1|176883.5|176793.5|504
1725628800000|2024-09-06 13:20:00|177083.4|176953.4|177077.6|176987.6|177194.2|177082.1|176957.7|176867.7|643
1725629100000|2024-09-06 13:25:00|177080.4|176990.4|177211.4|177121.4|177399.4|177277.7|177071.6|176981.6|637
1725629400000|2024-09-06 13:30:00|177210.2|177120.2|177062.7|176972.7|177269.3|177179.3|177062.7|176972.7|551
1725629700000|2024-09-06 13:35:00|177062.3|176972.3|177476.3|177386.3|177532.1|177423.7|177023.5|176933.5|690
1725630000000|2024-09-06 13:40:00|177473.8|177383.8|177568.7|177438.7|177603.2|177513.2|177417.5|177308.7|696
1725630300000|2024-09-06 13:45:00|177570.6|177440.6|177702.6|177612.6|177783.1|177679.8|177567.5|177437.5|629
1725630600000|2024-09-06 13:50:00|177701.2|177611.2|177532.2|177442.2|177730.6|177637.1|177513.3|177423.3|608
1725630900000|2024-09-06 13:55:00|177526.8|177436.8|177498.1|177408.1|177588|177498|177427.1|177337.1|384
1725631200000|2024-09-06 14:00:00|177499.6|177409.6|177808|177718|177813.1|177723.1|177488.2|177398.2|495
1725631500000|2024-09-06 14:05:00|177809.9|177719.9|177856.2|177766.2|177923.4|177833.4|177746.4|177656.4|694
1725631800000|2024-09-06 14:10:00|177856|177766|177854.5|177764.5|177881.3|177791.3|177728.2|177638.2|567
1725632100000|2024-09-06 14:15:00|177853.2|177763.2|177831.9|177741.9|177909.4|177819.4|177795.5|177705.5|606
1725632400000|2024-09-06 14:20:00|177830.7|177740.7|177972.6|177882.6|177975.3|177885.3|177773.3|177683.3|572
1725632700000|2024-09-06 14:25:00|177971.5|177881.5|178217.2|178127.2|178218.5|178128.5|177932.1|177842.1|649
1725633000000|2024-09-06 14:30:00|178218.2|178128.2|178291.6|178161.6|178294|178196.9|178181.1|178073.2|493
1725633300000|2024-09-06 14:35:00|178290|178160|177889.4|177759.4|178421.8|178324.2|177867.7|177744.5|807
1725633600000|2024-09-06 14:40:00|177891.8|177761.8|177922.8|177832.8|177947.3|177842.2|177802.2|177672.2|757
1725633900000|2024-09-06 14:45:00|177921.5|177831.5|177903.9|177813.9|178052.8|177962.8|177861.5|177771.5|587
1725634200000|2024-09-06 14:50:00|177905.7|177815.7|178204.3|178114.3|178209.1|178119.1|177901.2|177811.2|552
1725634500000|2024-09-06 14:55:00|178204.7|178114.7|178169.6|178079.6|178271.7|178181.7|178125.3|178035.3|500
1725634800000|2024-09-06 15:00:00|178170.9|178080.9|178049.1|177959.1|178175.3|178085.3|177713.5|177584.8|961
1725635100000|2024-09-06 15:05:00|178048.2|177958.2|178500.8|178410.8|178606.6|178503.4|178048.2|177958.2|910
1725635400000|2024-09-06 15:10:00|178499.2|178409.2|178285.4|178195.4|178499.2|178409.2|178242.5|178139.3|815
1725635700000|2024-09-06 15:15:00|178287.7|178197.7|178430.3|178340.3|178440.2|178350.2|178225.6|178110.3|788
1725636000000|2024-09-06 15:20:00|178425.9|178335.9|178388.1|178298.1|178538|178448|178388.1|178298.1|628
1725636300000|2024-09-06 15:25:00|178383.2|178293.2|178439.8|178349.8|178453|178363|178325.4|178204.8|492
1725636600000|2024-09-06 15:30:00|178438.6|178348.6|178320.7|178230.7|178484.1|178394.1|178314.1|178224.1|610
1725636900000|2024-09-06 15:35:00|178322.6|178232.6|178335.1|178245.1|178423.9|178333.9|178309.9|178219.9|589
1725637200000|2024-09-06 15:40:00|178333.3|178243.3|178465.3|178375.3|178494.8|178390.1|178303.2|178213.2|502
1725637500000|2024-09-06 15:45:00|178457.9|178367.9|178667|178577|178718.7|178628.7|178443.3|178353.3|514
1725637800000|2024-09-06 15:50:00|178670|178580|178843.6|178713.6|178869.8|178779.8|178654.3|178564.3|415
1725638100000|2024-09-06 15:55:00|178845|178715|178784.8|178694.8|178857.4|178749.2|178769.4|178679.4|304
1725638400000|2024-09-06 16:00:00|178795.5|178705.5|178865.1|178775.1|178872.2|178782.2|178771|178681|339
1725638700000|2024-09-06 16:05:00|178865|178775|178823.2|178733.2|178904.1|178814.1|178800.1|178710.1|313
1725639000000|2024-09-06 16:10:00|178820.4|178730.4|178875.9|178785.9|178901.8|178795|178820.3|178714.6|252
1725639300000|2024-09-06 16:15:00|178878.1|178788.1|178934.4|178844.4|179003.9|178913.9|178866.6|178776.6|313
1725639600000|2024-09-06 16:20:00|178932.8|178842.8|178858.9|178768.9|178955.4|178865.4|178847|178757|299
1725639900000|2024-09-06 16:25:00|178856.8|178766.8|178833.1|178743.1|178857|178767|178745.7|178655.7|326
1725640200000|2024-09-06 16:30:00|178831.9|178741.9|178799.8|178709.8|178860.5|178770.5|178779.6|178689.6|346
1725640500000|2024-09-06 16:35:00|178802.4|178712.4|178719.1|178629.1|178802.9|178712.9|178687.5|178597.5|310
1725640800000|2024-09-06 16:40:00|178717.4|178627.4|178916|178826|178961.3|178871.3|178713.9|178623.9|396
1725641100000|2024-09-06 16:45:00|178911.8|178821.8|178922.7|178832.7|178930.3|178840.3|178838.9|178708.9|325
1725641400000|2024-09-06 16:50:00|178924.1|178834.1|178829.2|178739.2|178933|178834.1|178819.6|178729.6|352
1725641700000|2024-09-06 16:55:00|178828.9|178738.9|178782.9|178692.9|178839.2|178749.2|178775.1|178664.3|287
1725642000000|2024-09-06 17:00:00|178782.7|178692.7|178859.5|178769.5|178889.1|178785.3|178779.8|178676.2|274
1725642300000|2024-09-06 17:05:00|178859.2|178769.2|178789.7|178659.7|178881.3|178791.3|178789.7|178659.7|184
1725642600000|2024-09-06 17:10:00|178792.1|178662.1|178709.4|178579.4|178795.8|178665.8|178685.9|178555.9|223
1725642900000|2024-09-06 17:15:00|178700.2|178570.2|178693.9|178563.9|178702.6|178572.6|178584.4|178471.8|290
1725643200000|2024-09-06 17:20:00|178686.9|178556.9|178578.9|178448.9|178693.9|178563.9|178576.2|178446.2|261
1725643500000|2024-09-06 17:25:00|178578.3|178448.3|178528.4|178398.4|178635.6|178505.6|178517.4|178387.4|292
1725643800000|2024-09-06 17:30:00|178528.1|178398.1|178542|178452|178591|178468.1|178489.8|178360.9|239
1725644100000|2024-09-06 17:35:00|178540.6|178450.6|178582.4|178452.4|178602.5|178479.7|178540.6|178435.8|249
1725644400000|2024-09-06 17:40:00|178578.7|178448.7|178587.9|178457.9|178587.9|178494.6|178533.8|178427.9|209
1725644700000|2024-09-06 17:45:00|178587.4|178457.4|178579.9|178449.9|178593.3|178483|178542.5|178440.6|185
1725645000000|2024-09-06 17:50:00|178580.1|178450.1|178672.2|178542.2|178672.2|178542.2|178569.4|178439.4|197
1725645300000|2024-09-06 17:55:00|178670.4|178540.4|178667.5|178537.5|178676.8|178571.4|178621|178493.4|215
1725645600000|2024-09-06 18:00:00|178666.4|178536.4|178721.1|178591.1|178807.9|178677.9|178613.3|178518|243
1725645900000|2024-09-06 18:05:00|178720.5|178590.5|178728|178598|178729.3|178620.9|178692.9|178562.9|144
1725646200000|2024-09-06 18:10:00|178727.9|178597.9|178730.3|178600.3|178732.4|178625.1|178678.4|178568.5|173
1725646500000|2024-09-06 18:15:00|178729.7|178599.7|178723.3|178633.3|178735.9|178636.1|178627.4|178533|169
1725646800000|2024-09-06 18:20:00|178718.3|178628.3|178720.9|178630.9|178736.5|178637.7|178706.9|178592.9|116
1725647100000|2024-09-06 18:25:00|178722.8|178632.8|178687.1|178597.1|178725.8|178635.8|178669.3|178579.3|103
1725647400000|2024-09-06 18:30:00|178686.7|178596.7|178703.1|178613.1|178710.9|178620.9|178684.4|178594.4|120
1725647700000|2024-09-06 18:35:00|178702|178612|178728.9|178598.9|178728.9|178633.5|178701.8|178579|123
1725648000000|2024-09-06 18:40:00|178728.2|178598.2|178707.3|178617.3|178738.2|178632.2|178705.4|178593.8|124
1725648300000|2024-09-06 18:45:00|178707.8|178617.8|178703.6|178613.6|178714.7|178624.7|178682|178592|125
1725648600000|2024-09-06 18:50:00|178703.7|178613.7|178703.3|178613.3|178732.9|178626.5|178700.9|178597.2|120
1725648900000|2024-09-06 18:55:00|178703.6|178613.6|178705.7|178615.7|178715|178625|178684.6|178570.3|155
1725649200000|2024-09-06 19:00:00|178704.1|178614.1|178772.8|178682.8|178777.6|178687.6|178703.7|178613.7|143
1725649500000|2024-09-06 19:05:00|178773.3|178683.3|178773|178683|178778.2|178688.2|178767.1|178677.1|125
1725649800000|2024-09-06 19:10:00|178773.1|178683.1|178795.6|178665.6|178828.4|178724|178766.2|178664.3|129
1725650100000|2024-09-06 19:15:00|178795.1|178665.1|178767.3|178637.3|178799.2|178671.2|178755.3|178627.3|150
1725650400000|2024-09-06 19:20:00|178762.1|178632.1|178687.8|178557.8|178763.1|178633.1|178672.1|178552.4|123
1725650700000|2024-09-06 19:25:00|178687.7|178557.7|178635|178505|178689.3|178559.3|178609.6|178497.6|142
1725651000000|2024-09-06 19:30:00|178633|178503|178646.6|178516.6|178651.4|178521.4|178633|178503|121
1725651300000|2024-09-06 19:35:00|178645.6|178515.6|178678.2|178588.2|178697.8|178594.2|178632.3|178514.5|114
1725651600000|2024-09-06 19:40:00|178678|178588|178713.6|178583.6|178715.5|178595.2|178664.2|178552.9|135
1725651900000|2024-09-06 19:45:00|178714.4|178584.4|178717.7|178587.7|178799.6|178689.1|178688.5|178579.6|159
1725652200000|2024-09-06 19:50:00|178719.3|178589.3|178663.6|178533.6|178720.2|178590.2|178635|178505|204
1725652500000|2024-09-06 19:55:00|178662|178532|178624.3|178534.3|178685.9|178572.7|178622.5|178515.8|132
1725652800000|2024-09-06 20:00:00|178626.7|178536.7|178647.5|178517.5|178685.7|178555.7|178625.6|178513.1|92
1725653100000|2024-09-06 20:05:00|178648.5|178518.5|178630.4|178500.4|178650.1|178520.1|178620.1|178490.1|96
1725653400000|2024-09-06 20:10:00|178630.5|178500.5|178626.2|178496.2|178651.3|178521.3|178624|178494|131
1725653700000|2024-09-06 20:15:00|178610|178480|178611.1|178481.1|178626.6|178496.6|178608.3|178478.3|90
1725654000000|2024-09-06 20:20:00|178612.5|178482.5|178630|178500|178630.4|178500.4|178609.4|178479.4|69
1725654300000|2024-09-06 20:25:00|178628.4|178498.4|178628.7|178498.7|178628.7|178498.7|178611.4|178481.4|80
1725654600000|2024-09-06 20:30:00|178618.6|178488.6|178647.8|178517.8|178711.1|178581.1|178618.6|178488.6|429
1725654900000|2024-09-06 20:35:00|178640.3|178510.3|178677.9|178547.9|178699.5|178569.5|178640.3|178510.3|83
1725655200000|2024-09-06 20:40:00|178677.8|178547.8|178595.7|178465.7|178761.1|178577.2|178304.8|177962.8|898
1725655500000|2024-09-06 20:45:00|178578.9|178448.9|178670.2|178375.4|178781.9|178451.3|178488|178146|135
1725655800000|2024-09-06 20:50:00|178689|178372.3|178675.8|178333.8|178689|178465|178595|178333.8|20
1725656100000|2024-09-06 20:55:00|178667.6|178325.6|178667|178325|178671.5|178329.5|178663.7|178321.7|16
1725825600000|2024-09-08 20:00:00|178590.8|178193.8|178590.8|178193.8|178590.8|178193.8|178590.8|178193.8|1
1725829200000|2024-09-08 21:00:00|178588.3|178196.3|178563.3|178221.3|178588.3|178221.3|178563.3|178196.3|2
1725829800000|2024-09-08 21:10:00|178563.2|178221.2|178563.2|178221.2|178563.2|178221.2|178563.2|178221.2|1
1725830100000|2024-09-08 21:15:00|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|178563.3|178221.3|1
1725832800000|2024-09-08 22:00:00|178604.7|178262.7|178563.3|178221.3|178604.7|178262.7|178563.3|178221.3|2
1725834000000|2024-09-08 22:20:00|178630.2|178288.2|178626|178284|178637|178295|178626|178284|5
1725834600000|2024-09-08 22:30:00|178622|178280|178614.3|178272.3|178623.5|178281.5|178614.3|178272.3|6
1725835200000|2024-09-08 22:40:00|178629.9|178287.9|178621.2|178279.2|178667.5|178325.5|178621.1|178279.1|7
1725837300000|2024-09-08 23:15:00|178621.7|178279.7|178625.4|178283.4|178631.3|178289.3|178621.7|178279.7|4
1725837600000|2024-09-08 23:20:00|178625.9|178283.9|178624.9|178282.9|178625.9|178283.9|178624.9|178282.9|2
1725838500000|2024-09-08 23:35:00|178630|178288|178625.1|178283.1|178630|178288|178625.1|178283.1|2
1725838800000|2024-09-08 23:40:00|178604.2|178262.2|178624.9|178282.9|178628.3|178286.3|178604.2|178262.2|4
1725839100000|2024-09-08 23:45:00|178565.6|178223.6|178574.3|178232.3|178629|178287|178565.6|178223.6|9
1725839400000|2024-09-08 23:50:00|178575.2|178233.2|178446.2|178212|178646.9|178325.9|178375.6|178146.5|97
1725839700000|2024-09-08 23:55:00|178432.2|178246.8|178377.6|178247.6|178440.1|178248|178376.7|178180|34
1725840000000|2024-09-09 00:00:00|178377.5|178247.5|178504.1|178256.8|178511.1|178288.4|178377.5|178196.6|158
1725840300000|2024-09-09 00:05:00|178504|178256.9|178407.2|178277.2|178504|178299.8|178386.8|178152.8|95
1725840600000|2024-09-09 00:10:00|178407.1|178277.1|178331.9|178201.9|178409.1|178279.1|178245.1|178115.1|150
1725840900000|2024-09-09 00:15:00|178331.2|178201.2|178324.8|178194.8|178331.2|178201.2|178297.4|178167.4|45
1725841200000|2024-09-09 00:20:00|178322|178192|178321.2|178191.2|178322.2|178192.2|178321.2|178191.2|4
1725841500000|2024-09-09 00:25:00|178321.8|178191.8|178314.3|178184.3|178321.8|178191.8|178314.3|178184.3|2
1725841800000|2024-09-09 00:30:00|178314.7|178184.7|178313.8|178183.8|178314.7|178184.7|178313.8|178183.8|3
1725842100000|2024-09-09 00:35:00|178317.5|178187.5|178314.6|178184.6|178318.1|178188.1|178314.6|178184.6|6
1725842400000|2024-09-09 00:40:00|178314.8|178184.8|178314.3|178184.3|178318.8|178188.8|178313.8|178183.8|34
1725842700000|2024-09-09 00:45:00|178307.5|178177.5|178333.8|178203.8|178335.2|178205.2|178307.5|178177.5|31
1725843000000|2024-09-09 00:50:00|178333.9|178203.9|178310.7|178180.7|178342|178212|178305.2|178175.2|78
1725843300000|2024-09-09 00:55:00|178309.8|178179.8|178405.6|178275.6|178432.2|178302.2|178309.8|178179.8|75
1725843600000|2024-09-09 01:00:00|178405.8|178275.8|178208.2|178078.2|178410|178280|178205|178075|180
1725843900000|2024-09-09 01:05:00|178206.6|178076.6|178140.3|178010.3|178237.1|178107.1|178123.3|177993.3|200
1725844200000|2024-09-09 01:10:00|178140.5|178010.5|178154.5|178024.5|178170.1|178040.1|178117.9|177987.9|164
1725844500000|2024-09-09 01:15:00|178151.4|178021.4|178169.5|178039.5|178176.5|178046.5|178145|178015|133
1725844800000|2024-09-09 01:20:00|178167.8|178037.8|178173.1|178043.1|178178.3|178048.3|178163.4|178033.4|48
1725845100000|2024-09-09 01:25:00|178174.9|178044.9|178228.9|178098.9|178230.4|178100.4|178156|178026|101
1725845400000|2024-09-09 01:30:00|178231.2|178101.2|178222.6|178092.6|178236.3|178106.3|178220.5|178090.5|110
1725845700000|2024-09-09 01:35:00|178230.7|178100.7|178220.7|178090.7|178232.5|178102.5|178220.7|178090.7|71
1725846000000|2024-09-09 01:40:00|178225.6|178095.6|178234.8|178104.8|178245.6|178115.6|178200.4|178070.4|169
1725846300000|2024-09-09 01:45:00|178233.9|178103.9|178292.8|178162.8|178327.3|178197.3|178232.3|178102.3|245
1725846600000|2024-09-09 01:50:00|178290.4|178160.4|178346.8|178216.8|178363.2|178233.2|178283.8|178153.8|87
1725846900000|2024-09-09 01:55:00|178347.3|178217.3|178345.5|178215.5|178354.4|178224.4|178340.5|178210.5|170
1725847200000|2024-09-09 02:00:00|178341.1|178211.1|178347.1|178217.1|178372.6|178242.6|178340.4|178210.4|143
1725847500000|2024-09-09 02:05:00|178347.2|178217.2|178348.8|178218.8|178350.9|178220.9|178339.7|178209.7|145
1725847800000|2024-09-09 02:10:00|178347.8|178217.8|178387.6|178257.6|178387.6|178257.6|178341.9|178211.9|85
1725848100000|2024-09-09 02:15:00|178384|178254|178399|178269|178399.6|178269.6|178382|178252|42
1725848400000|2024-09-09 02:20:00|178398.9|178268.9|178390.3|178260.3|178399.9|178269.9|178383.1|178253.1|30
1725848700000|2024-09-09 02:25:00|178388.9|178258.9|178395.6|178265.6|178404.6|178274.6|178382.1|178252.1|62
1725849000000|2024-09-09 02:30:00|178396.9|178266.9|178400.2|178270.2|178401.9|178271.9|178392.5|178262.5|39
1725849300000|2024-09-09 02:35:00|178399.7|178269.7|178354.7|178224.7|178401.2|178271.2|178354.6|178224.6|121
1725849600000|2024-09-09 02:40:00|178356.1|178226.1|178417.6|178287.6|178485.7|178340.5|178356.1|178222.1|531
1725849900000|2024-09-09 02:45:00|178424.3|178294.3|178469.4|178268.6|178494.2|178335.5|178416|178222|506
1725850200000|2024-09-09 02:50:00|178469.5|178268.3|178461|178331|178486.2|178344.4|178425.9|178246.3|411
1725850500000|2024-09-09 02:55:00|178461.1|178331.1|178441.9|178311.9|178474.8|178344.8|178419.7|178289.7|340
1725850800000|2024-09-09 03:00:00|178445|178315|178445.7|178315.7|178450.8|178320.8|178428.2|178298.2|149
1725851100000|2024-09-09 03:05:00|178446|178316|178506.8|178376.8|178546.4|178416.4|178437.9|178307.9|115
1725851400000|2024-09-09 03:10:00|178507.1|178377.1|178511.9|178381.9|178512.4|178382.4|178505.3|178375.3|63
1725851700000|2024-09-09 03:15:00|178506.4|178376.4|178509|178379|178511.9|178381.9|178503|178373|47
1725852000000|2024-09-09 03:20:00|178503.3|178373.3|178510.5|178380.5|178512.4|178382.4|178503|178373|43
1725852300000|2024-09-09 03:25:00|178504.6|178374.6|178508.3|178378.3|178510.4|178380.4|178502.8|178372.8|30
1725852600000|2024-09-09 03:30:00|178509.7|178379.7|178493.1|178363.1|178509.7|178379.7|178490.8|178360.8|30
1725852900000|2024-09-09 03:35:00|178494.3|178364.3|178459.5|178329.5|178497.8|178367.8|178457.2|178327.2|72
1725853200000|2024-09-09 03:40:00|178461.8|178331.8|178458.8|178328.8|178464.2|178334.2|178453.2|178323.2|49
1725853500000|2024-09-09 03:45:00|178458.6|178328.6|178453.1|178323.1|178458.6|178328.6|178452.7|178322.7|40
1725853800000|2024-09-09 03:50:00|178454.9|178324.9|178436.7|178306.7|178460.1|178330.1|178425.3|178295.3|479
1725854100000|2024-09-09 03:55:00|178436.3|178306.3|178439.9|178309.9|178442.3|178312.3|178432.8|178302.8|383
1725854400000|2024-09-09 04:00:00|178438.7|178308.7|178436.3|178306.3|178442.3|178312.3|178434.5|178304.5|73
1725854700000|2024-09-09 04:05:00|178437.7|178307.7|178447|178317|178447.8|178317.8|178431.7|178301.7|41
1725855000000|2024-09-09 04:10:00|178444.9|178314.9|178364.7|178234.7|178446|178316|178359.9|178229.9|379
1725855300000|2024-09-09 04:15:00|178366.1|178236.1|178366.4|178236.4|178383|178253|178356.7|178226.7|115
1725855600000|2024-09-09 04:20:00|178364.5|178234.5|178369.4|178239.4|178371.7|178241.7|178359.4|178229.4|129
1725855900000|2024-09-09 04:25:00|178369.5|178239.5|178369.8|178239.8|178372.5|178242.5|178365.5|178235.5|76
1725856200000|2024-09-09 04:30:00|178369.2|178239.2|178372|178242|178378.7|178248.7|178366.5|178236.5|107
1725856500000|2024-09-09 04:35:00|178372.5|178242.5|178367|178237|178375.9|178245.9|178362.4|178232.4|168
1725856800000|2024-09-09 04:40:00|178365|178235|178402.9|178272.9|178408.8|178278.8|178360.3|178230.3|98
1725857100000|2024-09-09 04:45:00|178403|178273|178402.8|178272.8|178410.2|178280.2|178402.7|178272.7|50
1725857400000|2024-09-09 04:50:00|178401.6|178271.6|178423.7|178293.7|178424.4|178294.4|178397.6|178267.6|76
1725857700000|2024-09-09 04:55:00|178423.8|178293.8|178428.3|178298.3|178428.7|178298.7|178421.5|178291.5|45
1725858000000|2024-09-09 05:00:00|178430.7|178300.7|178516.8|178386.8|178516.8|178386.8|178417.2|178287.2|56
1725858300000|2024-09-09 05:05:00|178515.1|178385.1|178511.5|178381.5|178517.9|178395.3|178475.7|178360.7|66
1725858600000|2024-09-09 05:10:00|178511.2|178381.2|178522.1|178392.1|178532.1|178414.8|178479.9|178377.8|74
1725858900000|2024-09-09 05:15:00|178522|178392|178522.9|178392.9|178543|178425.9|178495.4|178385|102
1725859200000|2024-09-09 05:20:00|178522.6|178392.6|178522.9|178392.9|178528.4|178425|178502.1|178390.3|66
1725859500000|2024-09-09 05:25:00|178524.7|178394.7|178528.4|178398.4|178532.7|178425.8|178502.8|178385.2|81
1725859800000|2024-09-09 05:30:00|178529|178399|178550.3|178420.3|178557.4|178427.4|178495.7|178391.8|76
1725860100000|2024-09-09 05:35:00|178552.8|178422.8|178550.6|178420.6|178600.7|178470.7|178526.7|178396.7|155
1725860400000|2024-09-09 05:40:00|178550.3|178420.3|178599|178509|178615.3|178522|178548.2|178418.2|101
1725860700000|2024-09-09 05:45:00|178602.2|178512.2|178624.3|178494.3|178653.8|178538.4|178596.5|178466.5|137
1725861000000|2024-09-09 05:50:00|178625.2|178495.2|178646.2|178516.2|178648.5|178518.5|178617.6|178487.6|149
1725861300000|2024-09-09 05:55:00|178648.6|178518.6|178693.2|178563.2|178716.1|178603.9|178638.3|178508.3|131
1725861600000|2024-09-09 06:00:00|178695|178565|178704.8|178614.8|178782.2|178692.2|178675.9|178565|253
1725861900000|2024-09-09 06:05:00|178704.1|178614.1|178863|178773|178880.9|178790.9|178704.1|178609.3|240
1725862200000|2024-09-09 06:10:00|178872.5|178742.5|178870|178780|178872.5|178780.3|178797.4|178707.4|204
1725862500000|2024-09-09 06:15:00|178869.6|178779.6|178941.2|178851.2|178951.7|178861.7|178858.6|178768.6|199
1725862800000|2024-09-09 06:20:00|178941|178851|178993.6|178903.6|179137|179047|178886.7|178796.7|214
1725863100000|2024-09-09 06:25:00|178993.1|178903.1|178948.8|178858.8|178994.6|178904.6|178895.9|178777.8|233
1725863400000|2024-09-09 06:30:00|178952|178862|178897.1|178807.1|178952.7|178862.7|178833.1|178743.1|283
1725863700000|2024-09-09 06:35:00|178895.4|178805.4|178976.1|178886.1|179037.9|178947.9|178890.2|178800.2|246
1725864000000|2024-09-09 06:40:00|178974.6|178884.6|178927.1|178837.1|178993.7|178903.7|178909.1|178819.1|175
1725864300000|2024-09-09 06:45:00|178926.6|178836.6|178931.4|178841.4|178967.1|178877.1|178897.7|178807.7|348
1725864600000|2024-09-09 06:50:00|178934.6|178844.6|178956.3|178866.3|178973.1|178883.1|178844.1|178754.1|238
1725864900000|2024-09-09 06:55:00|178957.5|178867.5|178984|178894|178985.5|178895.5|178923.5|178833.5|237
1725865200000|2024-09-09 07:00:00|178989.1|178899.1|179123.6|179033.6|179187.2|179097.2|178962.5|178872.5|471
1725865500000|2024-09-09 07:05:00|179122.5|179032.5|179165|179075|179169.1|179079.1|179033.9|178943.9|364
1725865800000|2024-09-09 07:10:00|179185.5|179095.5|179372|179282|179399.7|179309.7|179159.4|179069.4|376
1725866100000|2024-09-09 07:15:00|179377.2|179287.2|179506.6|179416.6|179518.7|179422.4|179334.1|179244.1|492
1725866400000|2024-09-09 07:20:00|179502.9|179412.9|179326|179236|179524.7|179434.7|179284.2|179194.2|407
1725866700000|2024-09-09 07:25:00|179325.4|179235.4|179430.5|179340.5|179448.5|179358.5|179324.3|179234.3|400
1725867000000|2024-09-09 07:30:00|179419.7|179329.7|179515.2|179425.2|179528.5|179438.5|179396.6|179299.1|364
1725867300000|2024-09-09 07:35:00|179516.8|179426.8|179490.1|179400.1|179559.1|179460|179400.7|179310.7|462
1725867600000|2024-09-09 07:40:00|179495.6|179405.6|179518.8|179428.8|179541.7|179433.7|179489.8|179372.1|241
1725867900000|2024-09-09 07:45:00|179509.2|179419.2|179602.6|179512.6|179651.3|179561.3|179480.8|179390.8|305
1725868200000|2024-09-09 07:50:00|179604|179514|179449.5|179359.5|179609.7|179519.7|179337.9|179247.9|301
1725868500000|2024-09-09 07:55:00|179452|179362|179374.5|179284.5|179454.8|179364.8|179313.7|179223.7|296
1725868800000|2024-09-09 08:00:00|179373|179283|179055.8|178925.8|179400.5|179310.5|179038.7|178908.7|435
1725869100000|2024-09-09 08:05:00|179053.7|178923.7|179210.5|179120.5|179224.6|179134.6|178918.8|178822.1|494
1725869400000|2024-09-09 08:10:00|179206.7|179116.7|179289|179199|179296|179206|179129.4|179039.4|311
1725869700000|2024-09-09 08:15:00|179290.7|179200.7|179321.9|179231.9|179349.5|179259.5|179273.4|179183.4|276
1725870000000|2024-09-09 08:20:00|179322.7|179232.7|179398.2|179308.2|179426.1|179336.1|179319.3|179229.3|312
1725870300000|2024-09-09 08:25:00|179398.1|179308.1|179374.9|179284.9|179419.6|179329.6|179372|179282|274
1725870600000|2024-09-09 08:30:00|179373.2|179283.2|179369.5|179279.5|179403.1|179313.1|179363.5|179273.5|237
1725870900000|2024-09-09 08:35:00|179366.3|179276.3|179467.8|179377.8|179467.8|179377.8|179364.5|179274.5|163
1725871200000|2024-09-09 08:40:00|179466.3|179376.3|179486.3|179396.3|179605.3|179515.3|179461.1|179371.1|217
1725871500000|2024-09-09 08:45:00|179484.9|179394.9|179350.1|179260.1|179488.3|179398.3|179318.4|179228.4|235
1725871800000|2024-09-09 08:50:00|179350.3|179260.3|179341.5|179251.5|179375.3|179285.3|179323.7|179233.7|263
1725872100000|2024-09-09 08:55:00|179339.8|179249.8|179407.5|179317.5|179407.5|179317.5|179332.1|179242.1|211
1725872400000|2024-09-09 09:00:00|179405.4|179315.4|179399.6|179309.6|179493.9|179403.9|179395.8|179305.8|191
1725872700000|2024-09-09 09:05:00|179400.8|179310.8|179359.8|179269.8|179476.1|179386.1|179329.2|179239.2|232
1725873000000|2024-09-09 09:10:00|179358.2|179268.2|179305.3|179215.3|179358.8|179268.8|179270.6|179180.6|232
1725873300000|2024-09-09 09:15:00|179304.4|179214.4|179421.4|179331.4|179436.7|179346.7|179288.2|179198.2|145
1725873600000|2024-09-09 09:20:00|179420.2|179330.2|179324.1|179234.1|179432.9|179342.9|179322.8|179232.8|212
1725873900000|2024-09-09 09:25:00|179320.5|179230.5|179297.1|179207.1|179346.6|179256.6|179297.1|179207.1|185
1725874200000|2024-09-09 09:30:00|179317.1|179227.1|179183|179093|179317.4|179227.4|179174.7|179084.7|197
1725874500000|2024-09-09 09:35:00|179189.2|179099.2|179201|179111|179209.8|179119.8|179131.9|179041.9|226
1725874800000|2024-09-09 09:40:00|179196.3|179106.3|179109.3|179019.3|179200.9|179110.9|179109.3|179012.1|174
1725875100000|2024-09-09 09:45:00|179110|179020|179145.4|179055.4|179146.3|179056.3|179065.2|178960.8|165
1725875400000|2024-09-09 09:50:00|179144.2|179054.2|179120.4|179030.4|179151.8|179061.8|179114.8|179024.8|202
1725875700000|2024-09-09 09:55:00|179121|179031|179146.3|179056.3|179164.8|179074.8|179107.9|179017.9|235
1725876000000|2024-09-09 10:00:00|179144.1|179054.1|179073.7|178983.7|179245.7|179155.7|179073.7|178983.7|187
1725876300000|2024-09-09 10:05:00|179067.3|178977.3|179039.8|178949.8|179126.6|179036.6|179034.9|178944.9|262
1725876600000|2024-09-09 10:10:00|179039.9|178949.9|179167.8|179077.8|179171|179081|179031.6|178941.6|171
1725876900000|2024-09-09 10:15:00|179168.7|179078.7|179211.4|179121.4|179214.8|179124.8|179168.7|179078.7|172
1725877200000|2024-09-09 10:20:00|179210.5|179120.5|179226.1|179136.1|179228.7|179138.7|179199.1|179109.1|171
1725877500000|2024-09-09 10:25:00|179227.1|179137.1|179280.3|179190.3|179296.6|179206.6|179215.6|179125.6|154
1725877800000|2024-09-09 10:30:00|179298.9|179208.9|179185.8|179095.8|179308.9|179218.9|179176.4|179086.4|147
1725878100000|2024-09-09 10:35:00|179186.2|179096.2|179215.5|179125.5|179262.4|179172.4|179186.2|179096.2|124
1725878400000|2024-09-09 10:40:00|179216.1|179126.1|179338.7|179248.7|179436.1|179346.1|179188.4|179098.4|270
1725878700000|2024-09-09 10:45:00|179338.1|179248.1|179329.5|179239.5|179348.2|179258.2|179279.4|179189.4|217
1725879000000|2024-09-09 10:50:00|179330.6|179240.6|179297.9|179207.9|179383.6|179293.6|179270.9|179180.9|198
1725879300000|2024-09-09 10:55:00|179296.3|179206.3|179292.1|179202.1|179306.6|179216.6|179281.1|179191.1|177
1725879600000|2024-09-09 11:00:00|179293.8|179203.8|179213.1|179123.1|179293.8|179203.8|179203.7|179113.7|167
1725879900000|2024-09-09 11:05:00|179212.4|179122.4|179187.1|179097.1|179222|179132|179179.2|179089.2|111
1725880200000|2024-09-09 11:10:00|179187|179097|179112.1|179022.1|179190.5|179100.5|179075.9|178985.9|189
1725880500000|2024-09-09 11:15:00|179118.1|179028.1|179204.2|179114.2|179205.8|179115.8|179087.9|178997.9|185
1725880800000|2024-09-09 11:20:00|179204.9|179114.9|179134.6|179044.6|179214.8|179124.8|179128.4|179038.4|176
1725881100000|2024-09-09 11:25:00|179135.2|179045.2|179020.2|178930.2|179141.3|179051.3|179020.2|178930.2|175
1725881400000|2024-09-09 11:30:00|179021.5|178931.5|179129.9|179039.9|179130.6|179040.6|179021.5|178931.5|197
1725881700000|2024-09-09 11:35:00|179129.2|179039.2|179111.3|179021.3|179129.8|179039.8|179036.1|178946.1|238
1725882000000|2024-09-09 11:40:00|179108.2|179018.2|179021.3|178931.3|179111.5|179021.5|179003.9|178913.9|159
1725882300000|2024-09-09 11:45:00|179021.6|178931.6|178913.9|178823.9|179024.3|178934.3|178897.7|178807.7|202
1725882600000|2024-09-09 11:50:00|178912.2|178822.2|178928.1|178838.1|178954|178864|178883.8|178793.8|148
1725882900000|2024-09-09 11:55:00|178926.7|178836.7|178923.1|178833.1|178945.1|178855.1|178909.4|178819.4|112
1725883200000|2024-09-09 12:00:00|178922.1|178832.1|179034.5|178944.5|179096.7|179006.7|178917.6|178827.6|195
1725883500000|2024-09-09 12:05:00|179035.7|178945.7|179031.8|178941.8|179044.9|178954.9|179026.8|178936.8|158
1725883800000|2024-09-09 12:10:00|179043|178953|179043|178953|179068.6|178978.6|179008.9|178918.9|154
1725884100000|2024-09-09 12:15:00|179043.6|178953.6|179049.5|178959.5|179050.8|178960.8|179021.6|178931.6|178
1725884400000|2024-09-09 12:20:00|179048.6|178958.6|178996.8|178906.8|179048.6|178958.6|178980.8|178890.8|190
1725884700000|2024-09-09 12:25:00|178998.7|178908.7|178969.2|178879.2|178998.7|178908.7|178953.4|178863.4|173
1725885000000|2024-09-09 12:30:00|178968.7|178878.7|178840.3|178750.3|178975.7|178885.7|178832.8|178742.8|251
1725885300000|2024-09-09 12:35:00|178840.2|178750.2|178859.6|178769.6|178920.5|178830.5|178840.2|178750.2|255
1725885600000|2024-09-09 12:40:00|178858.6|178768.6|178883.6|178793.6|178883.6|178793.6|178816.7|178726.7|158
1725885900000|2024-09-09 12:45:00|178883.3|178793.3|178996.3|178906.3|179011|178921|178873.6|178783.6|267
1725886200000|2024-09-09 12:50:00|178996.6|178906.6|178978.2|178888.2|179020.1|178930.1|178972.8|178882.8|157
1725886500000|2024-09-09 12:55:00|178977.5|178887.5|179114.8|179024.8|179122.8|179032.8|178949.6|178859.6|229
1725886800000|2024-09-09 13:00:00|179118.9|179028.9|178967.9|178877.9|179128.2|179038.2|178967.9|178877.9|267
1725887100000|2024-09-09 13:05:00|178967|178877|178887.4|178797.4|178989.1|178899.1|178884.4|178794.4|260
1725887400000|2024-09-09 13:10:00|178887.2|178797.2|178947.8|178857.8|178993.8|178903.8|178882.6|178792.6|265
1725887700000|2024-09-09 13:15:00|178946.6|178856.6|178909.7|178819.7|178961.6|178871.6|178889.1|178799.1|215
1725888000000|2024-09-09 13:20:00|178909.1|178819.1|178877.2|178787.2|178909.9|178819.9|178852.1|178762.1|202
1725888300000|2024-09-09 13:25:00|178868.6|178778.6|178871.4|178781.4|178877|178787|178857.7|178767.7|176
1725888600000|2024-09-09 13:30:00|178870.3|178780.3|178870.6|178780.6|178907.6|178817.6|178858.3|178768.3|204
1725888900000|2024-09-09 13:35:00|178869.9|178779.9|178900.2|178810.2|178949.2|178859.2|178857.9|178767.9|253
1725889200000|2024-09-09 13:40:00|178900.6|178810.6|178952.5|178862.5|178961|178871|178898.7|178808.7|185
1725889500000|2024-09-09 13:45:00|178952.4|178862.4|178886.1|178796.1|178961.6|178871.6|178865.5|178775.5|214
1725889800000|2024-09-09 13:50:00|178887.5|178797.5|178884.6|178794.6|178952.3|178862.3|178877.7|178787.7|174
1725890100000|2024-09-09 13:55:00|178885.2|178795.2|178924.2|178834.2|178944.7|178854.7|178872.1|178782.1|312
1725890400000|2024-09-09 14:00:00|178922.9|178832.9|178898.7|178808.7|178929.3|178839.3|178878.8|178788.8|346
1725890700000|2024-09-09 14:05:00|178897.2|178807.2|178878.9|178788.9|178898.8|178808.8|178868.2|178778.2|243
1725891000000|2024-09-09 14:10:00|178879|178789|178870.3|178780.3|178910.9|178820.9|178869.6|178779.6|224
1725891300000|2024-09-09 14:15:00|178873.7|178783.7|178727.4|178637.4|178878.8|178788.8|178704.6|178614.6|199
1725891600000|2024-09-09 14:20:00|178729.8|178639.8|178726.2|178636.2|178822.2|178732.2|178721.8|178631.8|214
1725891900000|2024-09-09 14:25:00|178726|178636|178795.5|178705.5|178800.5|178710.5|178710.3|178620.3|119
1725892200000|2024-09-09 14:30:00|178797.6|178707.6|178903.6|178813.6|178978.4|178888.4|178782|178692|359
1725892500000|2024-09-09 14:35:00|178923|178833|179009.3|178919.3|179028.7|178938.7|178920.7|178830.7|258
1725892800000|2024-09-09 14:40:00|179008|178918|179113.6|179023.6|179122.4|179032.4|178981.2|178891.2|401
1725893100000|2024-09-09 14:45:00|179116.5|179026.5|179050.7|178960.7|179125.2|179035.2|178911.1|178821.1|368
1725893400000|2024-09-09 14:50:00|179049.8|178959.8|178997.3|178907.3|179146.2|179056.2|178989.7|178899.7|371
1725893700000|2024-09-09 14:55:00|178994.8|178904.8|179069.9|178979.9|179077.1|178987.1|178934.3|178844.3|412
1725894000000|2024-09-09 15:00:00|179069.3|178979.3|179012.1|178922.1|179093.7|179003.7|178959.8|178869.8|390
1725894300000|2024-09-09 15:05:00|179012.9|178922.9|179055.2|178965.2|179102.8|179012.8|179012.9|178922.9|221
1725894600000|2024-09-09 15:10:00|179055.4|178965.4|179135.9|179045.9|179139.6|179049.6|179052.2|178962.2|245
1725894900000|2024-09-09 15:15:00|179136.9|179046.9|179112.9|179022.9|179140.2|179050.2|179102.7|179012.7|217
1725895200000|2024-09-09 15:20:00|179112.8|179022.8|179039.1|178949.1|179116.8|179026.8|178996.3|178906.3|196
1725895500000|2024-09-09 15:25:00|179038.4|178948.4|179075.9|178985.9|179091.8|179001.8|179020.5|178930.5|220
1725895800000|2024-09-09 15:30:00|179074.9|178984.9|178966.2|178876.2|179087.5|178997.5|178961.7|178871.7|336
1725896100000|2024-09-09 15:35:00|178967.9|178877.9|178977.8|178887.8|178997.2|178907.2|178959.7|178869.7|210
1725896400000|2024-09-09 15:40:00|178977.7|178887.7|178905.5|178815.5|178981.4|178891.4|178895.4|178805.4|215
1725896700000|2024-09-09 15:45:00|178904.8|178814.8|178814.6|178724.6|178904.8|178814.8|178803.2|178713.2|205
1725897000000|2024-09-09 15:50:00|178815.5|178725.5|178818.7|178728.7|178836.6|178746.6|178763.1|178673.1|270
1725897300000|2024-09-09 15:55:00|178819.6|178729.6|178795|178705|178819.6|178729.6|178771.5|178681.5|207
1725897600000|2024-09-09 16:00:00|178795.4|178705.4|178800.1|178710.1|178817.7|178727.7|178783|178693|140
1725897900000|2024-09-09 16:05:00|178797.9|178707.9|178794.2|178704.2|178825.6|178735.6|178789|178699|192
1725898200000|2024-09-09 16:10:00|178794.9|178704.9|178726.2|178636.2|178801.5|178711.5|178718.1|178628.1|134
1725898500000|2024-09-09 16:15:00|178724.7|178634.7|178582.6|178492.6|178740.9|178650.9|178574.4|178484.4|143
1725898800000|2024-09-09 16:20:00|178585.8|178495.8|178642.2|178512.2|178654.7|178554.9|178584.4|178490.6|180
1725899100000|2024-09-09 16:25:00|178642.7|178512.7|178596.9|178506.9|178646.6|178534.8|178586.6|178482|124
1725899400000|2024-09-09 16:30:00|178596.8|178506.8|178631.1|178541.1|178648.1|178558.1|178586.5|178477.7|114
1725899700000|2024-09-09 16:35:00|178632.2|178542.2|178633.8|178543.8|178637|178547|178624.2|178534.2|126
1725900000000|2024-09-09 16:40:00|178634.1|178544.1|178669.6|178579.6|178672.9|178582.9|178628|178538|98
1725900300000|2024-09-09 16:45:00|178669.5|178579.5|178733.5|178643.5|178735.2|178645.2|178667.6|178577.6|109
1725900600000|2024-09-09 16:50:00|178734.1|178644.1|178733.5|178643.5|178759.1|178654.4|178715.3|178610.6|124
1725900900000|2024-09-09 16:55:00|178733|178643|178736.4|178646.4|178748.4|178658.4|178713.3|178623.3|168
1725901200000|2024-09-09 17:00:00|178734.1|178644.1|178708.6|178618.6|178753.1|178663.1|178699.4|178585.3|189
1725901500000|2024-09-09 17:05:00|178709.1|178619.1|178675.4|178545.4|178717.9|178627.9|178663.5|178533.5|148
1725901800000|2024-09-09 17:10:00|178676.7|178546.7|178674.1|178544.1|178676.9|178546.9|178665.2|178535.2|101
1725902100000|2024-09-09 17:15:00|178674.8|178544.8|178634.2|178504.2|178694.5|178564.5|178604.8|178499.3|127
1725902400000|2024-09-09 17:20:00|178633.4|178503.4|178617.5|178487.5|178639|178509|178615|178485|130
1725902700000|2024-09-09 17:25:00|178617.7|178487.7|178598.6|178468.6|178618|178511.9|178577.7|178461.9|54
1725903000000|2024-09-09 17:30:00|178601.5|178471.5|178584.4|178494.4|178605.5|178498.4|178566.9|178461.7|70
1725903300000|2024-09-09 17:35:00|178578.3|178488.3|178489.9|178359.9|178581.3|178491.3|178477.6|178347.6|137
1725903600000|2024-09-09 17:40:00|178489.3|178359.3|178512.7|178422.7|178534.3|178444.3|178471.2|178346.3|245
1725903900000|2024-09-09 17:45:00|178513.1|178423.1|178517.9|178427.9|178518.9|178428.9|178468.8|178378.8|219
1725904200000|2024-09-09 17:50:00|178518.2|178428.2|178533.3|178403.3|178549.4|178459.4|178473.9|178383.9|210
1725904500000|2024-09-09 17:55:00|178534.5|178404.5|178653.7|178563.7|178654.2|178564.2|178527.8|178397.8|226
1725904800000|2024-09-09 18:00:00|178649.5|178559.5|178706.8|178616.8|178720.1|178630.1|178649.3|178559.3|227
1725905100000|2024-09-09 18:05:00|178706.1|178616.1|178741.6|178651.6|178751.1|178661.1|178706.1|178616.1|120
1725905400000|2024-09-09 18:10:00|178741.9|178651.9|178729|178639|178746.1|178656.1|178729|178639|92
1725905700000|2024-09-09 18:15:00|178729.1|178639.1|178664.3|178534.3|178743.8|178653.8|178656.9|178526.9|129
1725906000000|2024-09-09 18:20:00|178664|178534|178662.2|178532.2|178729|178599|178657.7|178527.7|196
1725906300000|2024-09-09 18:25:00|178663.9|178533.9|178664.1|178574.1|178694.5|178578.8|178654.5|178524.5|131
1725906600000|2024-09-09 18:30:00|178664|178574|178663|178533|178667.2|178577.2|178644.8|178533|96
1725906900000|2024-09-09 18:35:00|178661.8|178531.8|178711.3|178621.3|178711.3|178621.3|178652.5|178525.5|119
1725907200000|2024-09-09 18:40:00|178711.8|178621.8|178693.6|178563.6|178720.2|178630.2|178690|178560|188
1725907500000|2024-09-09 18:45:00|178691.5|178561.5|178671.3|178541.3|178709.3|178579.3|178629.5|178525.5|266
1725907800000|2024-09-09 18:50:00|178664.7|178534.7|178673.7|178543.7|178676.7|178546.7|178644.4|178514.4|173
1725908100000|2024-09-09 18:55:00|178673.8|178543.8|178743.3|178653.3|178752.3|178659.8|178658.6|178541.6|149
1725908400000|2024-09-09 19:00:00|178761.1|178631.1|178744.1|178614.1|178823|178693|178737.7|178612.1|209
1725908700000|2024-09-09 19:05:00|178744.3|178614.3|178672|178542|178751.1|178621.1|178655.5|178525.5|171
1725909000000|2024-09-09 19:10:00|178673.4|178543.4|178670.2|178540.2|178681.4|178551.4|178661.8|178531.8|134
1725909300000|2024-09-09 19:15:00|178667.8|178537.8|178666.3|178536.3|178675.6|178549.2|178632.4|178524.1|103
1725909600000|2024-09-09 19:20:00|178666.2|178536.2|178686.9|178556.9|178690.9|178560.9|178655.2|178525.2|101
1725909900000|2024-09-09 19:25:00|178687.5|178557.5|178674.1|178544.1|178688.2|178558.2|178654.9|178524.9|143
1725910200000|2024-09-09 19:30:00|178679.2|178549.2|178692.3|178562.3|178695.3|178565.3|178666.7|178536.7|136
1725910500000|2024-09-09 19:35:00|178693.2|178563.2|178680.8|178550.8|178693.3|178563.3|178649.1|178519.1|122
1725910800000|2024-09-09 19:40:00|178679.4|178549.4|178669.3|178539.3|178682.1|178552.1|178648|178518|124
1725911100000|2024-09-09 19:45:00|178669.5|178539.5|178684.3|178554.3|178690.6|178560.6|178662.3|178532.3|82
1725911400000|2024-09-09 19:50:00|178685|178555|178680.1|178590.1|178695|178605|178662.5|178554.8|115
1725911700000|2024-09-09 19:55:00|178677.5|178587.5|178688.9|178598.9|178751.8|178644.9|178661.9|178559.7|247
1725912000000|2024-09-09 20:00:00|178694.3|178604.3|178746.1|178616.1|178757.7|178637.1|178694.3|178595.9|473
1725912300000|2024-09-09 20:05:00|178747.3|178617.3|178776.4|178646.4|178785|178655|178745.4|178615.4|85
1725912600000|2024-09-09 20:10:00|178768.5|178638.5|178770.2|178640.2|178781.1|178651.1|178752.6|178622.6|47
1725912900000|2024-09-09 20:15:00|178777.7|178647.7|178739.1|178609.1|178781.2|178651.2|178733.3|178603.3|69
1725913200000|2024-09-09 20:20:00|178751.8|178621.8|178747.9|178617.9|178755.3|178625.3|178733.5|178603.5|35
1725913500000|2024-09-09 20:25:00|178750.9|178620.9|178739.2|178609.2|178752.8|178622.8|178733.1|178603.1|33
1725913800000|2024-09-09 20:30:00|178727|178597|178727.8|178597.8|178755.4|178625.4|178724.9|178594.9|35
1725914100000|2024-09-09 20:35:00|178747.1|178617.1|178746.8|178616.8|178747.9|178617.9|178725.2|178595.2|47
1725914400000|2024-09-09 20:40:00|178756.8|178626.8|178714.6|178584.6|178804|178633.9|178711.3|178524|75
1725914700000|2024-09-09 20:45:00|178759|178550.7|178826.5|178550.4|178866.5|178596.1|178714.6|178540.6|32
1725915000000|2024-09-09 20:50:00|178811|178539|178840.5|178563.5|178976.2|178634.2|178788.6|178517.6|1050
1725915300000|2024-09-09 20:55:00|178948.3|178606.3|179000.9|178658.9|179071|178729|178829.1|178503.4|1189
1725915600000|2024-09-09 21:00:00|178898.8|178556.8|178941.1|178599.1|178943.7|178601.7|178890.1|178548.1|7
1725920700000|2024-09-09 22:25:00|178888.5|178546.5|178890.3|178548.3|178890.3|178548.3|178885.8|178543.8|3
1725921000000|2024-09-09 22:30:00|178894.1|178552.1|178891.1|178549.1|178894.1|178552.1|178891.1|178549.1|2
1725921600000|2024-09-09 22:40:00|178889.4|178547.4|178884.9|178542.9|178889.4|178547.4|178884.9|178542.9|2
1725922800000|2024-09-09 23:00:00|179003.3|178661.3|178900.9|178615.6|179009.6|178667.6|178864.8|178522.8|110
1725923100000|2024-09-09 23:05:00|178895.9|178618.5|178891.8|178589.7|178924|178691.5|178820.4|178564.6|169
1725923400000|2024-09-09 23:10:00|178891.6|178588.7|178828.5|178698.5|178896|178725.1|178820.2|178588.5|88
1725923700000|2024-09-09 23:15:00|178827.6|178697.6|178825.8|178695.8|178868.1|178700.5|178814.8|178655.6|75
1725924000000|2024-09-09 23:20:00|178861.1|178655.1|178831.7|178701.7|178885.2|178701.7|178812.5|178654.4|52
1725924300000|2024-09-09 23:25:00|178826.5|178696.5|178824.1|178694.1|178829.8|178699.8|178813.7|178683.7|33
1725924600000|2024-09-09 23:30:00|178824.9|178694.9|178861.2|178651|178861.2|178701|178815.2|178649.5|27
1725924900000|2024-09-09 23:35:00|178863.3|178651.3|178825.1|178695.1|178863.3|178703.3|178823.1|178648|33
1725925200000|2024-09-09 23:40:00|178831.2|178701.2|178817.9|178687.9|178858.2|178702|178817.9|178654|30
1725925500000|2024-09-09 23:45:00|178819|178689|178821.2|178691.2|178869.4|178703.9|178818.6|178648.1|30
1725925800000|2024-09-09 23:50:00|178834.4|178704.4|178831.2|178701.2|178879|178721.4|178817.8|178656.1|90
1725926100000|2024-09-09 23:55:00|178829.4|178699.4|178831|178701|178877.1|178723.4|178822.3|178675.8|81
1725926400000|2024-09-10 00:00:00|178839.2|178709.2|178841.4|178711.4|178877.6|178747.6|178827.7|178697.7|79
1725926700000|2024-09-10 00:05:00|178849|178719|178893.6|178763.6|178896.1|178766.1|178834.1|178704.1|73
1725927000000|2024-09-10 00:10:00|178893.3|178763.3|179046.4|178916.4|179053.6|178923.6|178885.8|178755.8|44
1725927300000|2024-09-10 00:15:00|179046.9|178916.9|179065.9|178935.9|179087.2|178957.2|179046.1|178916.1|36
1725927600000|2024-09-10 00:20:00|179065.8|178935.8|179066.4|178936.4|179095.1|178965.1|179065.8|178935.8|49
1725927900000|2024-09-10 00:25:00|179078.2|178948.2|179126.9|178996.9|179138.9|179008.9|179064.8|178934.8|32
1725928200000|2024-09-10 00:30:00|179127.4|178997.4|179126.7|178996.7|179143.1|179013.1|179126.7|178996.7|27
1725928500000|2024-09-10 00:35:00|179126.6|178996.6|179073.2|178943.2|179142|179012|179057.3|178927.3|27
1725928800000|2024-09-10 00:40:00|179065.7|178935.7|179066|178936|179077.9|178947.9|179048.9|178918.9|90
1725929100000|2024-09-10 00:45:00|179077.8|178947.8|179051.8|178921.8|179079.7|178949.7|179043.7|178913.7|28
1725929400000|2024-09-10 00:50:00|179051.4|178921.4|179058.3|178928.3|179058.3|178928.3|179048|178918|44
1725929700000|2024-09-10 00:55:00|179058.4|178928.4|179051.2|178921.2|179058.5|178928.5|179044.5|178914.5|38
1725930000000|2024-09-10 01:00:00|179051.3|178921.3|179049.2|178919.2|179051.7|178921.7|179047|178917|17
1725930300000|2024-09-10 01:05:00|179049.1|178919.1|179049.3|178919.3|179054.4|178924.4|179038.2|178908.2|21
1725930600000|2024-09-10 01:10:00|179043.8|178913.8|179014.3|178884.3|179045|178915|179010.3|178880.3|69
1725930900000|2024-09-10 01:15:00|179012.5|178882.5|179014.9|178884.9|179024.7|178894.7|179008.8|178878.8|75
1725931200000|2024-09-10 01:20:00|179012.5|178882.5|179050.7|178920.7|179058.5|178928.5|179005.9|178875.9|71
1725931500000|2024-09-10 01:25:00|179055.7|178925.7|179041.6|178911.6|179055.7|178925.7|179039.6|178909.6|21
1725931800000|2024-09-10 01:30:00|179041.5|178911.5|179041.2|178911.2|179049.6|178919.6|179040.6|178910.6|19
1725932100000|2024-09-10 01:35:00|179041.4|178911.4|179041|178911|179049.6|178919.6|179040.6|178910.6|24
1725932400000|2024-09-10 01:40:00|179041.1|178911.1|179145.3|179015.3|179145.3|179015.3|179041|178911|30
1725932700000|2024-09-10 01:45:00|179133.1|179003.1|179133.1|179003.1|179145.4|179015.4|179127.8|178997.8|27
1725933000000|2024-09-10 01:50:00|179143.6|179013.6|179142.7|179012.7|179144.6|179014.6|179128.8|178998.8|29
1725933300000|2024-09-10 01:55:00|179131.3|179001.3|179071.5|178941.5|179144.5|179014.5|179063.4|178933.4|35
1725933600000|2024-09-10 02:00:00|179067.7|178937.7|179091.1|178961.1|179091.5|178961.5|179057.8|178927.8|35
1725933900000|2024-09-10 02:05:00|179093.7|178963.7|179106.7|178976.7|179109.3|178979.3|179090.5|178960.5|45
1725934200000|2024-09-10 02:10:00|179105.8|178975.8|179097.5|178967.5|179120.3|178990.3|179095.3|178965.3|46
1725934500000|2024-09-10 02:15:00|179103|178973|179102.4|178972.4|179124.9|178994.9|179098.7|178968.7|49
1725934800000|2024-09-10 02:20:00|179102.5|178972.5|179098.7|178968.7|179116.5|178986.5|179096|178966|33
1725935100000|2024-09-10 02:25:00|179103.6|178973.6|179102.2|178972.2|179116.5|178986.5|179096.9|178966.9|31
1725935400000|2024-09-10 02:30:00|179097|178967|179073.1|178943.1|179110.4|178980.4|179063.8|178933.8|37
1725935700000|2024-09-10 02:35:00|179073|178943|179096|178966|179096|178966|179060.5|178930.5|46
1725936000000|2024-09-10 02:40:00|179071.3|178941.3|179077.9|178947.9|179097.8|178967.8|179063.4|178933.4|38
1725936300000|2024-09-10 02:45:00|179090.1|178960.1|179089.7|178959.7|179091|178961|179066.7|178936.7|35
1725936600000|2024-09-10 02:50:00|179077.8|178947.8|179074.9|178944.9|179083.6|178953.6|179067.6|178937.6|54
1725936900000|2024-09-10 02:55:00|179073.9|178943.9|179082|178952|179092.4|178962.4|179062.3|178932.3|46
1725937200000|2024-09-10 03:00:00|179081.4|178951.4|178941.4|178811.4|179082.7|178952.7|178936.7|178806.7|77
1725937500000|2024-09-10 03:05:00|178948.2|178818.2|178959.6|178829.6|178963.2|178833.2|178940.1|178810.1|58
1725937800000|2024-09-10 03:10:00|178951.6|178821.6|178952.4|178822.4|178962.6|178832.6|178947.4|178817.4|26
1725938100000|2024-09-10 03:15:00|178959.8|178829.8|178947.7|178817.7|178959.8|178829.8|178947.6|178817.6|23
1725938400000|2024-09-10 03:20:00|178957.8|178827.8|178945.3|178815.3|178957.8|178827.8|178943.4|178813.4|31
1725938700000|2024-09-10 03:25:00|178954.9|178824.9|178946.2|178816.2|178954.9|178824.9|178935.3|178805.3|36
1725939000000|2024-09-10 03:30:00|178937.4|178807.4|178934.1|178804.1|178948.5|178818.5|178931.3|178801.3|55
1725939300000|2024-09-10 03:35:00|178931.3|178801.3|178933.7|178803.7|178945|178815|178931.3|178801.3|55
1725939600000|2024-09-10 03:40:00|178933.8|178803.8|178940.4|178810.4|178950.9|178820.9|178933.8|178803.8|45
1725939900000|2024-09-10 03:45:00|178938.5|178808.5|178956.4|178826.4|178972.8|178842.8|178928.2|178798.2|56
1725940200000|2024-09-10 03:50:00|178955.6|178825.6|178844.4|178714.4|178955.6|178825.6|178840.5|178710.5|201
1725940500000|2024-09-10 03:55:00|178842.3|178712.3|178772.9|178642.9|178856.4|178726.4|178759|178629|496
1725940800000|2024-09-10 04:00:00|178766.7|178636.7|178788.4|178658.4|178790.7|178660.7|178754.2|178624.2|383
1725941100000|2024-09-10 04:05:00|178784.2|178654.2|178797.5|178667.5|178801|178671|178771.2|178641.2|40
1725941400000|2024-09-10 04:10:00|178800.8|178670.8|178800.1|178670.1|178800.8|178670.8|178789.9|178659.9|37
1725941700000|2024-09-10 04:15:00|178797.7|178667.7|178795.2|178665.2|178800.7|178670.7|178782.6|178652.6|68
1725942000000|2024-09-10 04:20:00|178794.8|178664.8|178789|178659|178797|178667|178778.2|178648.2|55
1725942300000|2024-09-10 04:25:00|178788.4|178658.4|178789.4|178659.4|178796.3|178666.3|178782.4|178652.4|42
1725942600000|2024-09-10 04:30:00|178783.4|178653.4|178785.7|178655.7|178794.9|178664.9|178780.9|178650.9|37
1725942900000|2024-09-10 04:35:00|178785.5|178655.5|178781.5|178651.5|178791.6|178661.6|178773.9|178643.9|33
1725943200000|2024-09-10 04:40:00|178781.9|178651.9|178747|178617|178782.4|178652.4|178741.7|178611.7|43
1725943500000|2024-09-10 04:45:00|178757.8|178627.8|178744.1|178614.1|178758.4|178628.4|178737.8|178607.8|86
1725943800000|2024-09-10 04:50:00|178749.4|178619.4|178693.7|178563.7|178752.8|178622.8|178676.5|178546.5|37
1725944100000|2024-09-10 04:55:00|178697|178567|178684.3|178554.3|178697.9|178567.9|178679.7|178549.7|24
1725944400000|2024-09-10 05:00:00|178688.9|178558.9|178678.9|178588.9|178694.7|178590.6|178670.4|178557.7|44
1725944700000|2024-09-10 05:05:00|178682.2|178592.2|178677.2|178587.2|178682.2|178592.2|178670.1|178580.1|38
1725945000000|2024-09-10 05:10:00|178679.5|178589.5|178687.9|178557.9|178689.8|178592.3|178665.7|178557.8|72
1725945300000|2024-09-10 05:15:00|178686.6|178556.6|178489.4|178359.4|178688.5|178558.5|178456.2|178346.9|152
1725945600000|2024-09-10 05:20:00|178488.9|178358.9|178471.4|178341.4|178496.2|178373.3|178452|178339.7|255
1725945900000|2024-09-10 05:25:00|178483.5|178353.5|178514.3|178384.3|178522.2|178408.2|178470|178341.4|234
1725946200000|2024-09-10 05:30:00|178508.2|178378.2|178644.3|178514.3|178661.4|178531.4|178487.6|178376.5|246
1725946500000|2024-09-10 05:35:00|178644.1|178514.1|178649.9|178519.9|178663.7|178533.7|178619.4|178489.4|782
1725946800000|2024-09-10 05:40:00|178656.5|178526.5|178632.4|178502.4|178662.7|178532.7|178617.6|178487.6|616
1725947100000|2024-09-10 05:45:00|178639.5|178509.5|178623.5|178493.5|178657.3|178527.3|178618.5|178488.5|616
1725947400000|2024-09-10 05:50:00|178623|178493|178617|178487|178630.2|178521.9|178585.8|178480.6|272
1725947700000|2024-09-10 05:55:00|178616.8|178486.8|178610.5|178480.5|178633|178503|178590.2|178460.2|280
1725948000000|2024-09-10 06:00:00|178614.1|178484.1|178649.4|178559.4|178832.5|178702.5|178586.8|178467.2|247
1725948300000|2024-09-10 06:05:00|178647.1|178557.1|178689.6|178599.6|178725.5|178635.5|178642.1|178552.1|159
1725948600000|2024-09-10 06:10:00|178692|178602|178588.5|178498.5|178699.4|178609.4|178547.1|178457.1|246
1725948900000|2024-09-10 06:15:00|178591.6|178501.6|178446.8|178356.8|178591.6|178501.6|178355.7|178237.3|356
1725949200000|2024-09-10 06:20:00|178463|178373|178484.4|178394.4|178497.3|178407.3|178444.2|178354.2|381
1725949500000|2024-09-10 06:25:00|178486.9|178396.9|178495.1|178405.1|178533.5|178443.5|178486.9|178396.9|343
1725949800000|2024-09-10 06:30:00|178495|178405|178401.9|178311.9|178503.2|178413.2|178395.7|178305.7|219
1725950100000|2024-09-10 06:35:00|178401.7|178311.7|178271.2|178181.2|178418.9|178312.3|178256|178166|316
1725950400000|2024-09-10 06:40:00|178271.1|178181.1|178326.9|178236.9|178332.4|178242.4|178265.2|178175.2|238
1725950700000|2024-09-10 06:45:00|178324.8|178234.8|178344.3|178254.3|178410.1|178320.1|178324|178234|278
1725951000000|2024-09-10 06:50:00|178342.5|178252.5|178321.2|178231.2|178349.5|178259.5|178319.5|178229.5|181
1725951300000|2024-09-10 06:55:00|178323.7|178233.7|178184.9|178094.9|178323.7|178233.7|178182.7|178092.7|359
1725951600000|2024-09-10 07:00:00|178178.2|178088.2|178660.5|178570.5|178670.4|178580.4|178170|178080|556
1725951900000|2024-09-10 07:05:00|178663.4|178573.4|178500.8|178410.8|178692.2|178602.2|178500.8|178410.8|427
1725952200000|2024-09-10 07:10:00|178499.7|178409.7|178514.5|178424.5|178560.6|178470.6|178462.1|178372.1|266
1725952500000|2024-09-10 07:15:00|178513.4|178423.4|178590.2|178500.2|178600.9|178510.9|178510|178420|356
1725952800000|2024-09-10 07:20:00|178590.6|178500.6|178650.1|178560.1|178668.8|178578.8|178570.2|178480.2|351
1725953100000|2024-09-10 07:25:00|178650.8|178560.8|178696.4|178606.4|178700.6|178610.6|178511|178421|393
1725953400000|2024-09-10 07:30:00|178699.7|178609.7|178672.2|178582.2|178711.9|178621.9|178656.4|178566.4|345
1725953700000|2024-09-10 07:35:00|178671.4|178581.4|178619.4|178529.4|178697.3|178607.3|178552.8|178462.8|450
1725954000000|2024-09-10 07:40:00|178618.1|178528.1|178615.3|178525.3|178692.2|178602.2|178600.2|178510.2|398
1725954300000|2024-09-10 07:45:00|178618.4|178528.4|178636.3|178546.3|178643.5|178553.5|178603.6|178513.6|173
1725954600000|2024-09-10 07:50:00|178636.5|178546.5|178697.8|178607.8|178705.3|178615.3|178631.8|178541.8|163
1725954900000|2024-09-10 07:55:00|178698.8|178608.8|178899.5|178809.5|178984.7|178894.7|178698.8|178608.8|303
1725955200000|2024-09-10 08:00:00|178901.5|178811.5|179029.4|178939.4|179030.6|178940.6|178870.4|178780.4|329
1725955500000|2024-09-10 08:05:00|179029.9|178939.9|179096.5|178966.5|179109.6|178991.1|178983|178893|370
1725955800000|2024-09-10 08:10:00|179089.8|178959.8|179050.8|178960.8|179202.1|179072.1|178991.5|178901.5|238
1725956100000|2024-09-10 08:15:00|179049.2|178959.2|179092|179002|179095.6|179005.6|178982.9|178892.9|319
1725956400000|2024-09-10 08:20:00|179094.5|179004.5|179223|179133|179245.6|179135.7|179085.1|178995.1|355
1725956700000|2024-09-10 08:25:00|179224|179134|179328|179238|179348.5|179239.7|179214.7|179124.7|238
1725957000000|2024-09-10 08:30:00|179328.6|179238.6|179406.7|179316.7|179415.1|179325.1|179278.6|179180.3|323
1725957300000|2024-09-10 08:35:00|179407.4|179317.4|179372.2|179282.2|179425.1|179335.1|179353.3|179263.3|193
1725957600000|2024-09-10 08:40:00|179373.7|179283.7|179378.9|179288.9|179418.2|179328.2|179371.4|179281.4|170
1725957900000|2024-09-10 08:45:00|179379.3|179289.3|179403|179313|179524|179434|179376.5|179286.5|307
1725958200000|2024-09-10 08:50:00|179403.2|179313.2|179504.7|179414.7|179520.4|179430.4|179403.2|179313.2|263
1725958500000|2024-09-10 08:55:00|179515.7|179425.7|179506.8|179416.8|179537.6|179447.6|179465.4|179375.4|214
1725958800000|2024-09-10 09:00:00|179504.1|179414.1|179522.6|179432.6|179537.3|179447.3|179485.4|179395.4|216
1725959100000|2024-09-10 09:05:00|179522.7|179432.7|179669.5|179579.5|179674.9|179584.9|179522.2|179432.2|132
1725959400000|2024-09-10 09:10:00|179667.6|179577.6|179448.1|179358.1|179707.6|179617.6|179446.2|179356.2|250
1725959700000|2024-09-10 09:15:00|179449.9|179359.9|179373.8|179283.8|179471.3|179381.3|179353.8|179263.8|323
1725960000000|2024-09-10 09:20:00|179372.8|179282.8|179409.7|179319.7|179425.6|179335.6|179306.3|179216.3|312
1725960300000|2024-09-10 09:25:00|179409.6|179319.6|179437.2|179347.2|179472|179382|179353.1|179263.1|241
1725960600000|2024-09-10 09:30:00|179437.3|179347.3|179363.8|179273.8|179480.6|179390.6|179358|179268|283
1725960900000|2024-09-10 09:35:00|179365|179275|179068.4|178978.4|179365|179275|179063.5|178973.5|425
1725961200000|2024-09-10 09:40:00|179065.6|178975.6|179132.2|179042.2|179132.2|179042.2|179054.3|178964.3|241
1725961500000|2024-09-10 09:45:00|179130|179040|179301.9|179211.9|179312|179222|179106|179016|372
1725961800000|2024-09-10 09:50:00|179302.1|179212.1|179318|179228|179353.8|179263.8|179224.2|179134.2|330
1725962100000|2024-09-10 09:55:00|179321|179231|179272.5|179182.5|179334.6|179244.6|179271.6|179181.6|168
1725962400000|2024-09-10 10:00:00|179288.1|179198.1|179224.2|179134.2|179292.2|179202.2|179191.3|179101.3|261
1725962700000|2024-09-10 10:05:00|179228.3|179138.3|179238.1|179148.1|179307.4|179217.4|179188.7|179098.7|250
1725963000000|2024-09-10 10:10:00|179241.3|179151.3|179249|179159|179256.6|179166.6|179168.2|179078.2|205
1725963300000|2024-09-10 10:15:00|179251.7|179161.7|179151.5|179061.5|179258.5|179168.5|179147.6|179057.6|203
1725963600000|2024-09-10 10:20:00|179152.7|179062.7|179214.9|179124.9|179226.2|179136.2|179066.8|178976.8|253
1725963900000|2024-09-10 10:25:00|179218.5|179128.5|179136.7|179046.7|179222.8|179132.8|179130|179040|192
1725964200000|2024-09-10 10:30:00|179134.8|179044.8|179090.8|179000.8|179144.1|179054.1|179019.5|178929.5|300
1725964500000|2024-09-10 10:35:00|179094.3|179004.3|179039.1|178949.1|179095.5|179005.5|179033.6|178934.8|168
1725964800000|2024-09-10 10:40:00|179039.3|178949.3|178981.7|178891.7|179076.5|178986.5|178954.6|178864.6|159
1725965100000|2024-09-10 10:45:00|178979|178889|179043.6|178953.6|179070.2|178980.2|178948.6|178858.6|235
1725965400000|2024-09-10 10:50:00|179042.7|178952.7|179012.6|178922.6|179043.5|178953.5|178959.9|178869.9|203
1725965700000|2024-09-10 10:55:00|179012.8|178922.8|178921.3|178791.3|179044.6|178924.2|178905.9|178791.3|302
1725966000000|2024-09-10 11:00:00|178919.5|178789.5|178806.2|178716.2|178920.2|178790.2|178764.5|178653.1|512
1725966300000|2024-09-10 11:05:00|178788.9|178698.9|178845.9|178755.9|178849.4|178759.4|178759.1|178669.1|174
1725966600000|2024-09-10 11:10:00|178844.5|178754.5|178855.5|178765.5|178926.2|178836.2|178832.9|178742.9|297
1725966900000|2024-09-10 11:15:00|178859.9|178769.9|178995.6|178905.6|178995.6|178905.6|178838.2|178748.2|200
1725967200000|2024-09-10 11:20:00|178996.9|178906.9|178994.5|178904.5|179082.8|178992.8|178977.4|178887.4|398
1725967500000|2024-09-10 11:25:00|178992.6|178902.6|179089.8|178999.8|179098.1|179008.1|178992.6|178902.6|187
1725967800000|2024-09-10 11:30:00|179089.3|178999.3|179048|178958|179102|179012|179028.4|178938.4|169
1725968100000|2024-09-10 11:35:00|179044.5|178954.5|179027.5|178937.5|179161.9|179071.9|179025.3|178935.3|223
1725968400000|2024-09-10 11:40:00|179027.7|178937.7|179028|178938|179040.6|178950.6|178935.2|178845.2|239
1725968700000|2024-09-10 11:45:00|179025.4|178935.4|178964.5|178874.5|179028.5|178938.5|178960.8|178870.8|179
1725969000000|2024-09-10 11:50:00|178967.3|178877.3|179072.4|178982.4|179092.7|179002.7|178962.4|178872.4|222
1725969300000|2024-09-10 11:55:00|179066.9|178976.9|179092.6|179002.6|179113|179023|179038.9|178948.9|177
1725969600000|2024-09-10 12:00:00|179068.9|178978.9|179095.5|179005.5|179105.4|179015.4|179068.8|178978.8|198
1725969900000|2024-09-10 12:05:00|179095.6|179005.6|179048.9|178958.9|179099.9|179009.9|179044.7|178954.7|180
1725970200000|2024-09-10 12:10:00|179046.7|178956.7|178970.9|178880.9|179071.9|178981.9|178944.6|178854.6|252
1725970500000|2024-09-10 12:15:00|178969.2|178879.2|178982.4|178892.4|179091.5|179001.5|178964.5|178874.5|267
1725970800000|2024-09-10 12:20:00|178965.1|178875.1|178970.1|178880.1|179010.6|178920.6|178916.3|178826.3|244
1725971100000|2024-09-10 12:25:00|178968.1|178878.1|179087.4|178997.4|179089.7|178999.7|178967.3|178877.3|235
1725971400000|2024-09-10 12:30:00|179087.3|178997.3|178869.3|178779.3|179100.5|179010.5|178831.5|178741.5|372
1725971700000|2024-09-10 12:35:00|178871.5|178781.5|179005.2|178875.2|179007|178900|178848|178758|557
1725972000000|2024-09-10 12:40:00|179003.7|178873.7|179002|178912|179014.7|178924.7|178966.6|178873.7|248
1725972300000|2024-09-10 12:45:00|178999|178909|178934.2|178844.2|179006.2|178916.2|178910.8|178820.8|203
1725972600000|2024-09-10 12:50:00|178936.8|178846.8|178995.8|178905.8|178999.9|178909.9|178936.8|178846.8|335
1725972900000|2024-09-10 12:55:00|178996.8|178906.8|179091.1|179001.1|179099.6|179009.6|178964.8|178874.8|235
1725973200000|2024-09-10 13:00:00|179058.6|178968.6|179038.3|178948.3|179106.9|179016.9|179019.6|178929.6|334
1725973500000|2024-09-10 13:05:00|179040.3|178950.3|178998.1|178908.1|179072.7|178982.7|178983.8|178893.8|328
1725973800000|2024-09-10 13:10:00|178995.8|178905.8|179134.4|179044.4|179135.7|179045.7|178993.6|178903.6|219
1725974100000|2024-09-10 13:15:00|179137.2|179047.2|179067.4|178977.4|179172.8|179082.8|179067.4|178977.4|221
1725974400000|2024-09-10 13:20:00|179067.1|178977.1|179013.8|178923.8|179068.2|178978.2|178978.2|178888.2|241
1725974700000|2024-09-10 13:25:00|179017.4|178927.4|179012.9|178922.9|179050.8|178960.8|178989.6|178899.6|351
1725975000000|2024-09-10 13:30:00|179012.3|178922.3|179124.9|179034.9|179137.2|179047.2|179010.2|178920.2|331
1725975300000|2024-09-10 13:35:00|179125.2|179035.2|179254.7|179124.7|179274.3|179146.1|179123.6|179033.6|350
1725975600000|2024-09-10 13:40:00|179253.8|179123.8|179250.7|179160.7|179308.8|179196.4|179166.9|179076.9|324
1725975900000|2024-09-10 13:45:00|179249.3|179159.3|179271.1|179181.1|179296.6|179184.7|179221.5|179131.5|284
1725976200000|2024-09-10 13:50:00|179270.5|179180.5|179395.7|179305.7|179416.7|179326.7|179221.3|179130.2|348
1725976500000|2024-09-10 13:55:00|179395.8|179305.8|179375.6|179285.6|179560.8|179430.8|179290.5|179182.7|376
1725976800000|2024-09-10 14:00:00|179379.7|179289.7|179558.6|179468.6|179615.1|179525.1|179377.1|179287.1|409
1725977100000|2024-09-10 14:05:00|179559.7|179469.7|179427.5|179337.5|179561.4|179471.4|179427.5|179337.5|328
1725977400000|2024-09-10 14:10:00|179426|179336|179504.1|179414.1|179514|179424|179376.2|179286.2|486
1725977700000|2024-09-10 14:15:00|179502.7|179412.7|179532.7|179442.7|179581.3|179491.3|179457.6|179367.6|364
1725978000000|2024-09-10 14:20:00|179536.9|179446.9|179554.7|179424.7|179565.8|179458.5|179495|179384|394
1725978300000|2024-09-10 14:25:00|179554.8|179424.8|179488.1|179398.1|179555|179425|179458|179352.9|311
1725978600000|2024-09-10 14:30:00|179485.9|179395.9|179559.1|179469.1|179559.2|179469.2|179485.9|179395.9|265
1725978900000|2024-09-10 14:35:00|179559.4|179469.4|179463.5|179373.5|179610.1|179520.1|179460.1|179370.1|275
1725979200000|2024-09-10 14:40:00|179458.2|179368.2|179458.7|179368.7|179473.7|179383.7|179418.3|179328.3|225
1725979500000|2024-09-10 14:45:00|179458.4|179368.4|179348.8|179258.8|179514.9|179424.9|179341.1|179251.1|316
1725979800000|2024-09-10 14:50:00|179347.9|179257.9|179327.4|179237.4|179375.1|179285.1|179315|179225|298
1725980100000|2024-09-10 14:55:00|179330.2|179240.2|179295.6|179205.6|179364.5|179274.5|179291.1|179201.1|341
1725980400000|2024-09-10 15:00:00|179292.7|179202.7|179283.4|179193.4|179317.8|179227.8|179222.9|179132.9|346
1725980700000|2024-09-10 15:05:00|179282.2|179192.2|179236.1|179146.1|179294.7|179204.7|179235.8|179145.8|226
1725981000000|2024-09-10 15:10:00|179235.2|179145.2|179214.8|179124.8|179298.3|179208.3|179167.2|179077.2|291
1725981300000|2024-09-10 15:15:00|179212.9|179122.9|179304.8|179214.8|179342.2|179252.2|179203|179113|335
1725981600000|2024-09-10 15:20:00|179310.9|179220.9|179319.9|179229.9|179327.4|179237.4|179252.7|179162.7|192
1725981900000|2024-09-10 15:25:00|179319.4|179229.4|179330.8|179240.8|179334.8|179244.8|179251.8|179161.8|269
1725982200000|2024-09-10 15:30:00|179336.2|179246.2|179298.3|179208.3|179348.7|179258.7|179291.6|179201.6|247
1725982500000|2024-09-10 15:35:00|179296.3|179206.3|179314|179224|179344.6|179254.6|179218.4|179128.4|271
1725982800000|2024-09-10 15:40:00|179313.6|179223.6|179314.9|179224.9|179352.8|179262.8|179304.2|179214.2|234
1725983100000|2024-09-10 15:45:00|179316.5|179226.5|179305.3|179215.3|179337.2|179247.2|179303.7|179213.7|215
1725983400000|2024-09-10 15:50:00|179305.1|179215.1|179403.7|179313.7|179404.1|179314.1|179304|179214|252
1725983700000|2024-09-10 15:55:00|179407.4|179317.4|179465.7|179375.7|179477.5|179387.5|179405.9|179315.9|255
1725984000000|2024-09-10 16:00:00|179464.6|179374.6|179625.4|179535.4|179635.8|179545.8|179401.5|179311.5|333
1725984300000|2024-09-10 16:05:00|179626.4|179536.4|179598.2|179468.2|179631.4|179541.4|179546.8|179428.3|272
1725984600000|2024-09-10 16:10:00|179597.1|179467.1|179510.3|179420.3|179597.1|179467.1|179497.7|179402.9|205
1725984900000|2024-09-10 16:15:00|179507.6|179417.6|179474.6|179344.6|179519.1|179429.1|179472.2|179342.2|188
1725985200000|2024-09-10 16:20:00|179472.5|179342.5|179471.6|179381.6|179534.5|179444.5|179469|179339|220
1725985500000|2024-09-10 16:25:00|179471.8|179381.8|179522.2|179392.2|179532.3|179402.3|179464.2|179367.4|208
1725985800000|2024-09-10 16:30:00|179522.5|179392.5|179469|179379|179541.4|179423.4|179462.2|179372.2|195
1725986100000|2024-09-10 16:35:00|179468.5|179378.5|179419.7|179329.7|179480.9|179390.9|179408.7|179318.7|133
1725986400000|2024-09-10 16:40:00|179418.8|179328.8|179425.4|179335.4|179492.5|179397.7|179410.8|179320.8|201
1725986700000|2024-09-10 16:45:00|179424.5|179334.5|179425.2|179335.2|179459.2|179369.2|179417.6|179327.6|140
1725987000000|2024-09-10 16:50:00|179425.3|179335.3|179393.8|179303.8|179433.5|179343.5|179388.3|179298.3|167
1725987300000|2024-09-10 16:55:00|179393.9|179303.9|179432.5|179342.5|179436.4|179346.4|179392.2|179302.2|204
1725987600000|2024-09-10 17:00:00|179434.8|179344.8|179395.3|179305.3|179439.8|179349.8|179387.7|179297.7|386
1725987900000|2024-09-10 17:05:00|179395.4|179305.4|179381.2|179291.2|179399.5|179309.5|179363.4|179273.4|174
1725988200000|2024-09-10 17:10:00|179381.7|179291.7|179402.2|179312.2|179421.4|179318|179366.8|179274.6|154
1725988500000|2024-09-10 17:15:00|179401|179311|179394.9|179264.9|179408.3|179312.2|179353.3|179241.2|141
1725988800000|2024-09-10 17:20:00|179397.4|179267.4|179402.9|179272.9|179420.4|179290.4|179393.6|179263.6|114
1725989100000|2024-09-10 17:25:00|179405.3|179275.3|179402.1|179312.1|179412|179312.3|179360.4|179246.3|131
1725989400000|2024-09-10 17:30:00|179400.9|179310.9|179399.3|179269.3|179420.4|179330.4|179376.9|179265.4|203
1725989700000|2024-09-10 17:35:00|179399.2|179269.2|179389.6|179259.6|179403|179273|179386.8|179256.8|163
1725990000000|2024-09-10 17:40:00|179389.5|179259.5|179373.7|179243.7|179393.5|179263.5|179364.7|179234.7|162
1725990300000|2024-09-10 17:45:00|179371.5|179241.5|179398.4|179268.4|179398.4|179268.4|179361.5|179231.5|181
1725990600000|2024-09-10 17:50:00|179397.4|179267.4|179355.8|179225.8|179399.1|179269.1|179350.9|179220.9|149
1725990900000|2024-09-10 17:55:00|179356|179226|179377.2|179287.2|179383.7|179293.7|179345.4|179217.2|164
1725991200000|2024-09-10 18:00:00|179376.5|179286.5|179382.6|179292.6|179387.5|179297.5|179342.2|179252.2|257
1725991500000|2024-09-10 18:05:00|179381.6|179291.6|179396.5|179306.5|179403.6|179313.6|179380.8|179290.8|153
1725991800000|2024-09-10 18:10:00|179396.4|179306.4|179464.4|179374.4|179497.8|179407.8|179396.4|179306.4|174
1725992100000|2024-09-10 18:15:00|179464.1|179374.1|179454.7|179364.7|179475.6|179385.6|179453.6|179363.6|124
1725992400000|2024-09-10 18:20:00|179454.3|179364.3|179464.9|179374.9|179493.8|179403.8|179445.6|179355.6|129
1725992700000|2024-09-10 18:25:00|179465|179375|179433.5|179343.5|179479.6|179375|179430.3|179334.6|191
1725993000000|2024-09-10 18:30:00|179433|179343|179455.6|179365.6|179483.9|179393.9|179425.6|179335.6|191
1725993300000|2024-09-10 18:35:00|179453.8|179363.8|179436.8|179346.8|179458.3|179368.3|179436.8|179346.8|124
1725993600000|2024-09-10 18:40:00|179436.9|179346.9|179396|179306|179437|179347|179391.3|179301.3|121
1725993900000|2024-09-10 18:45:00|179394.4|179304.4|179403.8|179313.8|179409.6|179319.6|179392.6|179302.6|90
1725994200000|2024-09-10 18:50:00|179405.2|179315.2|179449.5|179359.5|179451.7|179361.7|179392.2|179302.2|127
1725994500000|2024-09-10 18:55:00|179447.8|179357.8|179445.9|179315.9|179471|179365.3|179426.8|179311.8|196
1725994800000|2024-09-10 19:00:00|179445.2|179315.2|179444.7|179314.7|179446.1|179329.2|179401.2|179272|228
1725995100000|2024-09-10 19:05:00|179444.6|179314.6|179449.6|179319.6|179454.8|179324.8|179431.1|179301.1|277
1725995400000|2024-09-10 19:10:00|179451.4|179321.4|179372.7|179242.7|179456.4|179326.4|179354.2|179236.8|207
1725995700000|2024-09-10 19:15:00|179373.2|179243.2|179389.9|179299.9|179406.7|179303.4|179357.3|179239.7|118
1725996000000|2024-09-10 19:20:00|179390.2|179300.2|179391.1|179301.1|179419.3|179303.8|179381.1|179277.2|95
1725996300000|2024-09-10 19:25:00|179391.2|179301.2|179454.3|179324.3|179454.5|179324.5|179391.1|179275|148
1725996600000|2024-09-10 19:30:00|179454.4|179324.4|179440.6|179350.6|179472.5|179356.8|179409.4|179309.9|147
1725996900000|2024-09-10 19:35:00|179443.8|179353.8|179437.6|179347.6|179448.9|179358.9|179435.4|179345.4|143
1725997200000|2024-09-10 19:40:00|179436.1|179346.1|179474.4|179344.4|179474.7|179363.8|179406.7|179286.5|121
1725997500000|2024-09-10 19:45:00|179475|179345|179462.5|179372.5|179476|179372.5|179437|179327.9|99
1725997800000|2024-09-10 19:50:00|179459.4|179369.4|179458.5|179368.5|179467|179377|179453.2|179363.2|96
1725998100000|2024-09-10 19:55:00|179458.6|179368.6|179432.8|179302.8|179471.6|179372.3|179424.2|179296.7|302
1725998400000|2024-09-10 20:00:00|179429.3|179299.3|179413.9|179283.9|179454.6|179324.6|179413.8|179283.8|571
1725998700000|2024-09-10 20:05:00|179413.8|179283.8|179495.1|179365.1|179525|179395|179407.5|179277.5|74
1725999000000|2024-09-10 20:10:00|179495.8|179365.8|179526.3|179396.3|179527.1|179397.6|179487.6|179365|70
1725999300000|2024-09-10 20:15:00|179526.9|179396.9|179527.1|179397.1|179531.6|179416.6|179503.5|179383.5|414
1725999600000|2024-09-10 20:20:00|179514|179384|179523.1|179393.1|179544.6|179431.2|179497.9|179380.1|310
1725999900000|2024-09-10 20:25:00|179522.5|179392.5|179525.1|179435.1|179544|179436.3|179513.9|179386.6|176
1726000200000|2024-09-10 20:30:00|179541.2|179411.2|179531.5|179401.5|179541.4|179411.4|179523.1|179393.1|35
1726000500000|2024-09-10 20:35:00|179533.3|179403.3|179532.6|179402.6|179539.3|179409.3|179530.1|179400.1|20
1726000800000|2024-09-10 20:40:00|179531.1|179401.1|179517.2|179387.2|179533.9|179403.9|179512.4|179382.4|66
1726001100000|2024-09-10 20:45:00|179533.9|179403.9|179564.4|179346.8|179573.9|179403.9|179519.5|179339.3|55
1726001400000|2024-09-10 20:50:00|179567.1|179339.3|179557.7|179347.2|179568.3|179353.9|179555.4|179335.1|128
1726001700000|2024-09-10 20:55:00|179561.2|179345.3|179620.2|179278.2|179630.1|179394.6|179524.6|179219.6|54
1726002000000|2024-09-10 21:00:00|179618.8|179276.8|179604.3|179262.3|179618.8|179276.8|179590.2|179248.2|6
1726002300000|2024-09-10 21:05:00|179648.4|179306.4|179621.7|179279.7|179690|179348|179494|179152|34
1726002600000|2024-09-10 21:10:00|179639.9|179297.9|179641|179299|179750.5|179408.5|179547.8|179205.8|32
1726002900000|2024-09-10 21:15:00|179640.9|179298.9|179645.1|179303.1|179645.1|179303.1|179574.2|179232.2|4
1726003200000|2024-09-10 21:20:00|179711.9|179369.9|179641|179299|179711.9|179369.9|179619.4|179277.4|6
1726003800000|2024-09-10 21:30:00|179641.1|179299.1|179644.6|179302.6|179645.5|179303.5|179640.2|179298.2|122
1726004100000|2024-09-10 21:35:00|179644.4|179302.4|179644.6|179302.6|179644.8|179302.8|179644.3|179302.3|50
1726004400000|2024-09-10 21:40:00|179644.7|179302.7|179644.6|179302.6|179644.8|179302.8|179644.2|179302.2|82
1726004700000|2024-09-10 21:45:00|179644.7|179302.7|179642.2|179300.2|179648.3|179306.3|179642.2|179300.2|66
1726005000000|2024-09-10 21:50:00|179642.3|179300.3|179642.2|179300.2|179657.1|179315.1|179515.9|179173.9|104
1726005300000|2024-09-10 21:55:00|179642.1|179300.1|179645.1|179303.1|179648.3|179306.3|179641.9|179299.9|58
1726005600000|2024-09-10 22:00:00|179648.3|179306.3|179646.2|179304.2|179718.2|179376.2|179601.1|179259.1|29
1726005900000|2024-09-10 22:05:00|179635.9|179293.9|179646.8|179304.8|179673.7|179331.7|179627.7|179285.7|8
1726006200000|2024-09-10 22:10:00|179646.9|179304.9|179639.7|179297.7|179716.3|179374.3|179561|179219|27
1726006500000|2024-09-10 22:15:00|179639.6|179297.6|179643.2|179301.2|179644.9|179302.9|179638.6|179296.6|35
1726006800000|2024-09-10 22:20:00|179638.6|179296.6|179653.9|179311.9|179655.8|179313.8|179580.5|179238.5|64
1726007100000|2024-09-10 22:25:00|179649.1|179307.1|179648|179306|179656|179314|179647.4|179305.4|33
1726007400000|2024-09-10 22:30:00|179656.1|179314.1|179656.7|179314.7|179657.9|179315.9|179648|179306|17
1726007700000|2024-09-10 22:35:00|179656.9|179314.9|179653.5|179311.5|179656.9|179314.9|179648.2|179306.2|27
1726008000000|2024-09-10 22:40:00|179649.5|179307.5|179646|179304|179654.3|179312.3|179640.8|179298.8|38
1726008300000|2024-09-10 22:45:00|179645.8|179303.8|179652.9|179310.9|179654.5|179312.5|179640.3|179298.3|36
1726008600000|2024-09-10 22:50:00|179653|179311|179647.9|179305.9|179656.3|179314.3|179645.6|179303.6|28
1726008900000|2024-09-10 22:55:00|179655.7|179313.7|179639.4|179297.4|179659.6|179317.6|179632.2|179290.2|45
1726009200000|2024-09-10 23:00:00|179639.6|179297.6|179549.1|179333.6|179639.6|179371.4|179484.1|179259.1|114
1726009500000|2024-09-10 23:05:00|179548.9|179333.8|179502.2|179372.2|179551.9|179380.9|179489.5|179333.5|110
1726009800000|2024-09-10 23:10:00|179510|179380|179499.5|179369.5|179514.3|179384.3|179490.9|179360.9|78
1726010100000|2024-09-10 23:15:00|179500.6|179370.6|179498.7|179368.7|179552.2|179380.5|179482.4|179316.4|87
1726010400000|2024-09-10 23:20:00|179494.1|179364.1|179494|179364|179510.8|179380.8|179490.6|179360.6|37
1726010700000|2024-09-10 23:25:00|179481|179351|179495.6|179365.6|179502.2|179372.2|179481|179351|18
1726011000000|2024-09-10 23:30:00|179494.8|179364.8|179497.1|179367.1|179500.8|179370.8|179493.1|179363.1|22
1726011300000|2024-09-10 23:35:00|179493.6|179363.6|179496.4|179366.4|179524.2|179374.3|179476.1|179320.1|49
1726011600000|2024-09-10 23:40:00|179491.9|179361.9|179484.9|179354.9|179511.9|179381.9|179484.9|179354.9|29
1726011900000|2024-09-10 23:45:00|179495.8|179365.8|179498.6|179368.6|179531.5|179380.5|179495.8|179329.9|30
1726012200000|2024-09-10 23:50:00|179498.8|179368.8|179614.4|179399.6|179617.2|179443.2|179498.4|179368.4|31
1726012500000|2024-09-10 23:55:00|179579.9|179449.9|179550.9|179420.9|179605.7|179453.6|179548.9|179354|39
1726012800000|2024-09-11 00:00:00|179606|179398.6|179643|179405.5|179645.2|179453.7|179574.7|179384.9|31
1726013100000|2024-09-11 00:05:00|179645.2|179425.2|179669.5|179539.5|179693.5|179563.5|179578.2|179372.2|85
1726013400000|2024-09-11 00:10:00|179670.3|179540.3|179610.6|179396.4|179697|179561.4|179557.4|179384.2|205
1726013700000|2024-09-11 00:15:00|179623|179420.8|179677.4|179547.4|179688.7|179558.7|179566.2|179398.4|99
1726014000000|2024-09-11 00:20:00|179677|179547|179643.1|179429.9|179694.5|179549.2|179583.9|179413.8|536
1726014300000|2024-09-11 00:25:00|179634.4|179428.8|179580.8|179450.8|179670.3|179483|179578.2|179411.7|714
1726014600000|2024-09-11 00:30:00|179580.9|179450.9|179651.4|179521.4|179668.8|179538.8|179575.5|179406.9|410
1726014900000|2024-09-11 00:35:00|179651.3|179521.3|179605.6|179475.6|179708.2|179536.2|179576.7|179409.4|461
1726015200000|2024-09-11 00:40:00|179605.4|179475.4|179587.7|179457.7|179711.4|179475.5|179577.2|179417.2|256
1726015500000|2024-09-11 00:45:00|179587.6|179457.6|179608.8|179478.8|179631.1|179478.8|179543.5|179409.9|64
1726015800000|2024-09-11 00:50:00|179608.9|179478.9|179608.6|179478.6|179626.5|179496.5|179579.6|179449.6|42
1726016100000|2024-09-11 00:55:00|179614.6|179484.6|179639.1|179509.1|179640.8|179510.8|179592.9|179462.9|70
1726016400000|2024-09-11 01:00:00|179639.6|179509.6|179620.4|179490.4|179655.2|179525.2|179609.8|179479.8|90
1726016700000|2024-09-11 01:05:00|179621|179491|179646.3|179516.3|179658.8|179528.8|179598.2|179443.7|100
1726017000000|2024-09-11 01:10:00|179645|179515|179704.5|179574.5|179713.4|179583.4|179641.9|179511.9|123
1726017300000|2024-09-11 01:15:00|179706|179576|179687.5|179557.5|179716|179586|179687.5|179557.5|119
1726017600000|2024-09-11 01:20:00|179690|179560|179688.9|179558.9|179715.8|179585.8|179687.2|179557.2|85
1726017900000|2024-09-11 01:25:00|179686.9|179556.9|179551.4|179421.4|179693.7|179563.7|179539.7|179409.7|205
1726018200000|2024-09-11 01:30:00|179550|179420|179484.6|179354.6|179550|179420|179478.3|179281.4|244
1726018500000|2024-09-11 01:35:00|179484.4|179354.4|179463.2|179333.2|179559.6|179402|179461.1|179328.3|229
1726018800000|2024-09-11 01:40:00|179464.5|179334.5|179374|179244|179493.8|179363.8|179360.8|179230.8|333
1726019100000|2024-09-11 01:45:00|179374.1|179244.1|179373.1|179243.1|179380.6|179250.6|179355.7|179225.7|285
1726019400000|2024-09-11 01:50:00|179373|179243|179365.9|179235.9|179389.9|179259.9|179361.7|179231.7|293
1726019700000|2024-09-11 01:55:00|179367.3|179237.3|179383.9|179253.9|179393.4|179263.4|179361.7|179231.7|310
1726020000000|2024-09-11 02:00:00|179384.4|179254.4|179370.6|179240.6|179384.4|179254.4|179359.5|179229.5|316
1726020300000|2024-09-11 02:05:00|179369.3|179239.3|179318.7|179188.7|179371.8|179241.8|179315.4|179185.4|224
1726020600000|2024-09-11 02:10:00|179318.8|179188.8|179333.3|179203.3|179339.7|179209.7|179316.5|179186.5|142
1726020900000|2024-09-11 02:15:00|179333.9|179203.9|179326.5|179196.5|179338.3|179208.3|179323.9|179193.9|100
1726021200000|2024-09-11 02:20:00|179326.4|179196.4|179327.2|179197.2|179341|179211|179318.7|179188.7|151
1726021500000|2024-09-11 02:25:00|179329.1|179199.1|179327.1|179197.1|179342.8|179212.8|179318.5|179188.5|76
1726021800000|2024-09-11 02:30:00|179326.2|179196.2|179354.4|179224.4|179358.9|179228.9|179326.2|179196.2|97
1726022100000|2024-09-11 02:35:00|179357|179227|179329.7|179199.7|179360.8|179230.8|179325.8|179195.8|72
1726022400000|2024-09-11 02:40:00|179329.6|179199.6|179296.2|179166.2|179334.5|179204.5|179260.7|179130.7|168
1726022700000|2024-09-11 02:45:00|179297.2|179167.2|179306.6|179176.6|179322.8|179192.8|179287.5|179157.5|99
1726023000000|2024-09-11 02:50:00|179306.4|179176.4|179306.4|179176.4|179323.4|179193.4|179290.4|179160.4|117
1726023300000|2024-09-11 02:55:00|179302.6|179172.6|179313.2|179183.2|179321.5|179191.5|179292.1|179162.1|100
1726023600000|2024-09-11 03:00:00|179313.7|179183.7|179323.4|179193.4|179324.2|179194.2|179294.6|179164.6|103
1726023900000|2024-09-11 03:05:00|179323.3|179193.3|179323.4|179193.4|179404.2|179274.2|179290.2|179160.2|235
1726024200000|2024-09-11 03:10:00|179322.8|179192.8|179291.9|179161.9|179336.1|179206.1|179262.5|179132.5|266
1726024500000|2024-09-11 03:15:00|179294.8|179164.8|179308.4|179178.4|179315.6|179185.6|179283.4|179153.4|141
1726024800000|2024-09-11 03:20:00|179310.6|179180.6|179318.1|179188.1|179329.2|179199.2|179290.4|179160.4|99
1726025100000|2024-09-11 03:25:00|179325.4|179195.4|179254.7|179124.7|179325.4|179195.4|179253.5|179123.5|121
1726025400000|2024-09-11 03:30:00|179256.6|179126.6|179216.5|179086.5|179302.5|179172.5|179205.5|179075.5|283
1726025700000|2024-09-11 03:35:00|179211.7|179081.7|179344.1|179214.1|179360.6|179230.6|179197.8|179067.8|410
1726026000000|2024-09-11 03:40:00|179345.8|179215.8|179408.7|179278.7|179476.8|179346.8|179339.2|179209.2|209
1726026300000|2024-09-11 03:45:00|179409.5|179279.5|179385.1|179255.1|179423.8|179293.8|179385.1|179255.1|76
1726026600000|2024-09-11 03:50:00|179393.7|179263.7|179396.7|179266.7|179404.5|179274.5|179381.4|179251.4|123
1726026900000|2024-09-11 03:55:00|179394.6|179264.6|179402.9|179272.9|179403.6|179273.6|179378.6|179248.6|109
1726027200000|2024-09-11 04:00:00|179403.4|179273.4|179395.9|179265.9|179403.4|179273.4|179381.7|179251.7|63
1726027500000|2024-09-11 04:05:00|179388|179258|179392|179262|179415.8|179285.8|179374.6|179244.6|162
1726027800000|2024-09-11 04:10:00|179396.9|179266.9|179392.3|179262.3|179410|179280|179382.2|179252.2|112
1726028100000|2024-09-11 04:15:00|179395.8|179265.8|179388.3|179258.3|179401.5|179271.5|179372.1|179242.1|123
1726028400000|2024-09-11 04:20:00|179389.4|179259.4|179394.2|179264.2|179403.7|179273.7|179380.5|179250.5|83
1726028700000|2024-09-11 04:25:00|179394.7|179264.7|179137.2|179007.2|179395.3|179265.3|179090|178960|254
1726029000000|2024-09-11 04:30:00|179139|179009|179203.3|179073.3|179256.9|179126.9|179119|178955.2|442
1726029300000|2024-09-11 04:35:00|179204|179074|179170.9|179040.9|179221.2|179091.2|179165|179035|261
1726029600000|2024-09-11 04:40:00|179171.4|179041.4|179133.6|179003.6|179180.6|179041.4|179124.7|178969.9|336
1726029900000|2024-09-11 04:45:00|179136.4|179006.4|179256.5|179126.5|179256.5|179126.5|179122.7|178992.7|109
1726030200000|2024-09-11 04:50:00|179256.2|179126.2|179014.6|178884.6|179257.3|179127.3|179014.6|178884.6|194
1726030500000|2024-09-11 04:55:00|179017.1|178887.1|179215.6|179085.6|179276.2|179146.2|179014.4|178884.4|194
1726030800000|2024-09-11 05:00:00|179207.8|179077.8|179167.7|179037.7|179226|179096|179148|179018|138
1726031100000|2024-09-11 05:05:00|179175.1|179045.1|179052.1|178922.1|179183.2|179053.2|179008.6|178878.6|218
1726031400000|2024-09-11 05:10:00|179045.6|178915.6|179063.4|178933.4|179070.8|178944|179018.6|178907.2|324
1726031700000|2024-09-11 05:15:00|179062.9|178932.9|179058.9|178928.9|179068.2|178943.1|179025.8|178919.6|342
1726032000000|2024-09-11 05:20:00|179061.5|178931.5|179088.4|178958.4|179131.1|179001.1|179016.6|178916.1|299
1726032300000|2024-09-11 05:25:00|179091.7|178961.7|179109.8|178979.8|179155.8|179025.8|179075.9|178945.9|317
1726032600000|2024-09-11 05:30:00|179115.1|178985.1|179099.9|178969.9|179116.7|178996.2|179067.8|178955.5|165
1726032900000|2024-09-11 05:35:00|179104.8|178974.8|179082.5|178952.5|179110.5|178980.5|179041.1|178931.8|170
1726033200000|2024-09-11 05:40:00|179082.2|178952.2|179098.2|178968.2|179129.1|178999.1|179040.1|178927.4|224
1726033500000|2024-09-11 05:45:00|179113.4|178983.4|179112.4|178982.4|179135.4|179013.5|179032|178915.5|471
1726033800000|2024-09-11 05:50:00|179099.2|178969.2|179113.3|178983.3|179130.4|179002|179073.6|178958.3|456
1726034100000|2024-09-11 05:55:00|179111|178981|179109.7|178979.7|179118.9|178991.5|179075.8|178960.5|135
1726034400000|2024-09-11 06:00:00|179106.3|178976.3|179053|178923|179184.9|179054.9|179001.1|178887|378
1726034700000|2024-09-11 06:05:00|179054.8|178924.8|178992|178862|179100.1|178970.1|178967.2|178837.2|202
1726035000000|2024-09-11 06:10:00|178994.7|178864.7|178915.8|178785.8|179015.2|178905.2|178880.3|178785.8|219
1726035300000|2024-09-11 06:15:00|178915.6|178785.6|178764.1|178634.1|178921.2|178793.2|178751.7|178621.7|186
1726035600000|2024-09-11 06:20:00|178761.3|178631.3|178725.1|178635.1|178830|178700|178708.4|178589.8|241
1726035900000|2024-09-11 06:25:00|178726.7|178636.7|178681.2|178591.2|178726.9|178636.9|178612.1|178500.1|178
1726036200000|2024-09-11 06:30:00|178685.3|178595.3|178637.9|178547.9|178696.8|178606.8|178621|178531|162
1726036500000|2024-09-11 06:35:00|178635.9|178545.9|178702.5|178612.5|178711.7|178621.7|178634.6|178544.6|179
1726036800000|2024-09-11 06:40:00|178700.1|178610.1|178734.5|178644.5|178749|178659|178696.8|178606.8|143
1726037100000|2024-09-11 06:45:00|178734.1|178644.1|178765.1|178675.1|178768.4|178678.4|178727.9|178637.9|139
1726037400000|2024-09-11 06:50:00|178767.8|178677.8|178705.8|178615.8|178767.8|178677.8|178685.6|178595.6|183
1726037700000|2024-09-11 06:55:00|178707.6|178617.6|178807.3|178717.3|178863.2|178753.7|178704.7|178614.7|215
1726038000000|2024-09-11 07:00:00|178806.2|178716.2|178511.9|178421.9|178806.2|178716.2|178442.2|178352.2|337
1726038300000|2024-09-11 07:05:00|178510.9|178420.9|178746.6|178656.6|178751.9|178661.9|178492.5|178402.5|363
1726038600000|2024-09-11 07:10:00|178748.2|178658.2|178709.3|178619.3|178768.8|178678.8|178684.1|178594.1|310
1726038900000|2024-09-11 07:15:00|178708|178618|178671.1|178581.1|178719|178629|178653|178563|242
1726039200000|2024-09-11 07:20:00|178669|178579|178685.5|178595.5|178730.5|178640.5|178664.7|178574.7|231
1726039500000|2024-09-11 07:25:00|178682.6|178592.6|178465.9|178375.9|178701.4|178611.4|178465.2|178375.2|256
1726039800000|2024-09-11 07:30:00|178467.1|178377.1|178528.9|178438.9|178538.3|178448.3|178427.6|178332.9|440
1726040100000|2024-09-11 07:35:00|178528.2|178438.2|178622.1|178532.1|178645.5|178555.5|178528.2|178438.2|275
1726040400000|2024-09-11 07:40:00|178619|178529|178674.8|178584.8|178677.1|178587.1|178619|178529|254
1726040700000|2024-09-11 07:45:00|178676.4|178586.4|178751.7|178661.7|178766.8|178676.8|178676.4|178586.4|256
1726041000000|2024-09-11 07:50:00|178750|178660|178678.5|178588.5|178758.9|178668.9|178674.6|178584.6|232
1726041300000|2024-09-11 07:55:00|178675.1|178585.1|178750.1|178660.1|178788.2|178698.2|178649.6|178559.6|276
1726041600000|2024-09-11 08:00:00|178749.6|178659.6|178747.7|178657.7|178834.3|178744.3|178742.5|178652.5|269
1726041900000|2024-09-11 08:05:00|178747.6|178657.6|178633.5|178543.5|178767.4|178677.4|178632.1|178542.1|230
1726042200000|2024-09-11 08:10:00|178631.6|178541.6|178629|178539|178660.6|178570.6|178572.2|178482.2|239
1726042500000|2024-09-11 08:15:00|178629.1|178539.1|178744.3|178654.3|178751.8|178661.8|178614.4|178524.4|234
1726042800000|2024-09-11 08:20:00|178743.8|178653.8|178691.2|178601.2|178743.8|178653.8|178665.5|178575.5|152
1726043100000|2024-09-11 08:25:00|178692.5|178602.5|178660.6|178570.6|178692.5|178602.5|178650.7|178560.7|214
1726043400000|2024-09-11 08:30:00|178664|178574|178690.5|178600.5|178699.6|178609.6|178659.8|178569.8|206
1726043700000|2024-09-11 08:35:00|178690|178600|178665.1|178575.1|178706.7|178616.7|178646.7|178556.7|160
1726044000000|2024-09-11 08:40:00|178676.7|178586.7|178651.1|178561.1|178687.1|178597.1|178647.6|178557.6|190
1726044300000|2024-09-11 08:45:00|178652.5|178562.5|178652.7|178562.7|178655.5|178565.5|178608.9|178518.9|200
1726044600000|2024-09-11 08:50:00|178652.8|178562.8|178697.6|178607.6|178712.9|178622.9|178639.1|178549.1|218
1726044900000|2024-09-11 08:55:00|178697.3|178607.3|178859.9|178769.9|178865.4|178775.4|178689.8|178599.8|243
1726045200000|2024-09-11 09:00:00|178861.3|178771.3|178901.8|178811.8|178940.9|178850.9|178861.3|178771.3|288
1726045500000|2024-09-11 09:05:00|178901.1|178811.1|178854.8|178764.8|178913.7|178823.7|178850.7|178760.7|195
1726045800000|2024-09-11 09:10:00|178853.9|178763.9|178770.8|178680.8|178853.9|178763.9|178729.6|178639.6|256
1726046100000|2024-09-11 09:15:00|178771.1|178681.1|178773.9|178683.9|178786.1|178696.1|178696|178606|272
1726046400000|2024-09-11 09:20:00|178774|178684|178819.5|178729.5|178829|178739|178773.9|178683.9|190
1726046700000|2024-09-11 09:25:00|178820.8|178730.8|178880.3|178790.3|178927.2|178837.2|178807.1|178717.1|301
1726047000000|2024-09-11 09:30:00|178881.6|178791.6|178849.8|178759.8|178906.5|178816.5|178842.9|178752.9|233
1726047300000|2024-09-11 09:35:00|178850.9|178760.9|178847.2|178757.2|178852.3|178762.3|178817.1|178727.1|266
1726047600000|2024-09-11 09:40:00|178846.3|178756.3|178847.3|178757.3|178868.1|178778.1|178841.5|178751.5|146
1726047900000|2024-09-11 09:45:00|178847.4|178757.4|178778.5|178688.5|178848.6|178758.6|178769.7|178679.7|102
1726048200000|2024-09-11 09:50:00|178777.1|178687.1|178836.4|178746.4|178842.8|178752.8|178777.1|178687.1|134
1726048500000|2024-09-11 09:55:00|178838.1|178748.1|178822.6|178732.6|178843.1|178753.1|178813.6|178723.6|108
1726048800000|2024-09-11 10:00:00|178819.7|178729.7|178738.1|178648.1|178841.7|178751.7|178732.7|178642.7|186
1726049100000|2024-09-11 10:05:00|178738|178648|178768.6|178678.6|178807.5|178717.5|178709.9|178619.9|183
1726049400000|2024-09-11 10:10:00|178767.8|178677.8|178692.8|178602.8|178769.5|178679.5|178692.8|178602.8|192
1726049700000|2024-09-11 10:15:00|178694.5|178604.5|178632.7|178542.7|178695|178605|178631.5|178541.5|206
1726050000000|2024-09-11 10:20:00|178631.4|178541.4|178633.7|178543.7|178642.1|178552.1|178595.9|178505.9|280
1726050300000|2024-09-11 10:25:00|178633.5|178543.5|178638.1|178548.1|178650|178560|178607|178517|238
1726050600000|2024-09-11 10:30:00|178635.7|178545.7|178630.5|178540.5|178660.3|178570.3|178616|178526|100
1726050900000|2024-09-11 10:35:00|178633.1|178543.1|178628|178538|178636|178546|178608.5|178518.5|181
1726051200000|2024-09-11 10:40:00|178627.8|178537.8|178629.7|178539.7|178643.4|178553.4|178613.1|178523.1|139
1726051500000|2024-09-11 10:45:00|178626.8|178536.8|178604.2|178514.2|178654.2|178564.2|178602|178512|153
1726051800000|2024-09-11 10:50:00|178604|178514|178607.5|178517.5|178632.3|178542.3|178593.7|178503.7|148
1726052100000|2024-09-11 10:55:00|178607.6|178517.6|178613.7|178523.7|178640.7|178550.7|178600.8|178510.8|132
1726052400000|2024-09-11 11:00:00|178610.1|178520.1|178634.4|178544.4|178637.4|178547.4|178600.1|178510.1|161
1726052700000|2024-09-11 11:05:00|178636|178546|178635.7|178545.7|178658.1|178568.1|178588.1|178498.1|166
1726053000000|2024-09-11 11:10:00|178636.4|178546.4|178662.2|178572.2|178668.7|178578.7|178635.3|178545.3|158
1726053300000|2024-09-11 11:15:00|178661.1|178571.1|178771.6|178681.6|178795|178705|178657.3|178567.3|287
1726053600000|2024-09-11 11:20:00|178771.5|178681.5|178757.6|178667.6|178780.5|178690.5|178692.2|178587.6|185
1726053900000|2024-09-11 11:25:00|178758.7|178668.7|178810.3|178720.3|178836.3|178746.3|178758.7|178668.7|272
1726054200000|2024-09-11 11:30:00|178809.5|178719.5|178780|178690|178832.1|178742.1|178779.9|178687.3|179
1726054500000|2024-09-11 11:35:00|178781.1|178691.1|178736.4|178646.4|178781.2|178691.2|178711.5|178621.5|155
1726054800000|2024-09-11 11:40:00|178736.7|178646.7|178735.3|178645.3|178741.7|178651.7|178721.7|178631.7|117
1726055100000|2024-09-11 11:45:00|178734|178644|178718.6|178628.6|178734.3|178644.3|178717.7|178627.7|81
1726055400000|2024-09-11 11:50:00|178717.8|178627.8|178689|178599|178722.3|178632.3|178640.3|178550.3|165
1726055700000|2024-09-11 11:55:00|178688.6|178598.6|178747.9|178657.9|178770.7|178680.7|178673.8|178583.8|139
1726056000000|2024-09-11 12:00:00|178744.9|178654.9|178886.7|178796.7|178912.1|178822.1|178744.9|178654.9|350
1726056300000|2024-09-11 12:05:00|178886|178796|178800.4|178710.4|178892.8|178802.8|178800.4|178710.4|175
1726056600000|2024-09-11 12:10:00|178801.2|178711.2|178848.3|178758.3|178857.8|178767.8|178801.2|178711.2|207
1726056900000|2024-09-11 12:15:00|178847.3|178757.3|178847.3|178757.3|178874.3|178784.3|178828|178738|202
1726057200000|2024-09-11 12:20:00|178845.9|178755.9|178830.2|178740.2|178849.2|178759.2|178807.4|178717.4|177
1726057500000|2024-09-11 12:25:00|178828.6|178738.6|178865.9|178658|178865.9|178760.3|178720.6|178590.6|356
1726057800000|2024-09-11 12:30:00|178844.3|178714.3|179262.8|179132.8|179396.2|179230.1|178826.6|178670.2|801
1726058100000|2024-09-11 12:35:00|179262.7|179132.7|179499.3|179369.3|179517.9|179387.9|179236.8|179106.8|784
1726058400000|2024-09-11 12:40:00|179503.3|179373.3|179624.8|179534.8|179956.4|179826.4|179479.9|179367.4|736
1726058700000|2024-09-11 12:45:00|179622.6|179532.6|179510.5|179420.5|179695|179605|179440.8|179350.8|667
1726059000000|2024-09-11 12:50:00|179511.6|179421.6|179465.5|179375.5|179666.7|179576.7|179462.3|179372.3|572
1726059300000|2024-09-11 12:55:00|179464.7|179374.7|179270.8|179180.8|179498.1|179408.1|179140.6|179050.6|724
1726059600000|2024-09-11 13:00:00|179289.9|179199.9|179173|179083|179300.3|179210.3|179113.1|179023.1|619
1726059900000|2024-09-11 13:05:00|179172.4|179082.4|179304.3|179214.3|179320.4|179230.4|179165.2|179075.2|576
1726060200000|2024-09-11 13:10:00|179304.4|179214.4|179094|179004|179332.8|179242.8|179077.7|178987.7|525
1726060500000|2024-09-11 13:15:00|179090.9|179000.9|179240.6|179150.6|179244.9|179154.9|179075.3|178985.3|497
1726060800000|2024-09-11 13:20:00|179243.4|179153.4|179255.3|179165.3|179259|179169|179187|179097|388
1726061100000|2024-09-11 13:25:00|179264.9|179174.9|179484.1|179354.1|179486.8|179356.8|179243.5|179153.5|423
1726061400000|2024-09-11 13:30:00|179485.2|179355.2|179546.7|179456.7|179555.3|179465.3|179460.4|179355.2|419
1726061700000|2024-09-11 13:35:00|179549.8|179459.8|179559.7|179469.7|179559.7|179469.7|179449.6|179359.6|343
1726062000000|2024-09-11 13:40:00|179561.8|179471.8|179489.6|179399.6|179562.6|179472.6|179470.7|179380.7|353
1726062300000|2024-09-11 13:45:00|179489.8|179399.8|179502.6|179412.6|179507|179417|179310.8|179220.8|465
1726062600000|2024-09-11 13:50:00|179503.7|179413.7|179445.8|179355.8|179552.3|179462.3|179427.1|179337.1|320
1726062900000|2024-09-11 13:55:00|179446.8|179356.8|179469.1|179379.1|179469.1|179379.1|179359.6|179269.6|387
1726063200000|2024-09-11 14:00:00|179471.9|179381.9|179506.7|179416.7|179573.9|179483.9|179396.8|179306.8|470
1726063500000|2024-09-11 14:05:00|179506.8|179416.8|179473.9|179383.9|179584.7|179494.7|179462.5|179372.5|344
1726063800000|2024-09-11 14:10:00|179471.5|179381.5|179490.9|179400.9|179543.6|179453.6|179423.1|179333.1|363
1726064100000|2024-09-11 14:15:00|179486.1|179396.1|179430.3|179340.3|179547.1|179457.1|179372.8|179282.8|407
1726064400000|2024-09-11 14:20:00|179428.8|179338.8|179502.5|179412.5|179531.4|179441.4|179428.4|179338.4|450
1726064700000|2024-09-11 14:25:00|179505.1|179415.1|179537.5|179447.5|179538.4|179448.4|179484.2|179394.2|325
1726065000000|2024-09-11 14:30:00|179536.7|179446.7|179541.3|179451.3|179663|179573|179536.7|179446.7|337
1726065300000|2024-09-11 14:35:00|179541.8|179451.8|179560.8|179470.8|179609.2|179519.2|179429.4|179339.4|295
1726065600000|2024-09-11 14:40:00|179562.2|179472.2|179619.5|179529.5|179702.9|179612.9|179528.9|179438.9|445
1726065900000|2024-09-11 14:45:00|179620.1|179530.1|179667.9|179577.9|179723.9|179633.9|179615.5|179525.5|353
1726066200000|2024-09-11 14:50:00|179666.7|179576.7|179621.3|179531.3|179668.4|179578.4|179494.9|179404.9|542
1726066500000|2024-09-11 14:55:00|179619.1|179529.1|179554.2|179464.2|179646.8|179556.8|179543.4|179453.4|446
1726066800000|2024-09-11 15:00:00|179553.3|179463.3|179485.7|179395.7|179556|179466|179463.2|179373.2|358
1726067100000|2024-09-11 15:05:00|179484.6|179394.6|179455.1|179365.1|179494.4|179404.4|179380.3|179290.3|377
1726067400000|2024-09-11 15:10:00|179454.7|179364.7|179229.5|179139.5|179496.4|179406.4|179214|179110.6|451
1726067700000|2024-09-11 15:15:00|179228.7|179138.7|179403.8|179313.8|179450|179346.1|179212.4|179122.4|409
1726068000000|2024-09-11 15:20:00|179403.5|179313.5|179389.9|179299.9|179406.8|179316.8|179296.5|179206.5|363
1726068300000|2024-09-11 15:25:00|179389.8|179299.8|179315.3|179225.3|179390.2|179300.2|179305.1|179215.1|281
1726068600000|2024-09-11 15:30:00|179315.1|179225.1|179144.4|179054.4|179317.9|179227.9|179134.8|179044.8|406
1726068900000|2024-09-11 15:35:00|179144.3|179054.3|179141.3|179051.3|179170.9|179080.9|179100.9|179010.9|302
1726069200000|2024-09-11 15:40:00|179143.4|179053.4|179084.5|178994.5|179175.2|179085.2|179080.1|178990.1|276
1726069500000|2024-09-11 15:45:00|179082.5|178992.5|179171.7|179081.7|179279.1|179189.1|179080.4|178990.4|359
1726069800000|2024-09-11 15:50:00|179168.7|179078.7|179101.1|179011.1|179169.2|179079.2|179070.3|178980.3|251
1726070100000|2024-09-11 15:55:00|179100.9|179010.9|179097.8|179007.8|179195|179105|179086.7|178996.7|307
1726070400000|2024-09-11 16:00:00|179097.5|179007.5|179047.2|178957.2|179146.1|179056.1|179047.2|178957.2|279
1726070700000|2024-09-11 16:05:00|179048.8|178958.8|179068.9|178978.9|179080.5|178984.5|178972.2|178882.2|349
1726071000000|2024-09-11 16:10:00|179069.8|178979.8|179128.6|179038.6|179153.5|179063.5|179069.8|178960|252
1726071300000|2024-09-11 16:15:00|179130|179040|179152|179022|179152.5|179057.2|179111.1|179021.1|151
1726071600000|2024-09-11 16:20:00|179151.9|179021.9|179064.6|178974.6|179155.9|179047.5|179049.9|178959.9|139
1726071900000|2024-09-11 16:25:00|179063.9|178973.9|179196.2|179106.2|179197|179107|179063.9|178970.2|173
1726072200000|2024-09-11 16:30:00|179200.4|179110.4|179171.4|179081.4|179200.4|179110.4|179159|179069|203
1726072500000|2024-09-11 16:35:00|179175.5|179085.5|179128.6|179038.6|179176.8|179086.8|179076.6|178986.6|207
1726072800000|2024-09-11 16:40:00|179128.2|179038.2|179160.6|179070.6|179171.7|179081.7|179128.2|179038.2|186
1726073100000|2024-09-11 16:45:00|179159|179069|179152|179062|179163|179073|179134.2|179044.2|142
1726073400000|2024-09-11 16:50:00|179150.7|179060.7|179175.7|179085.7|179178|179088|179137.4|179047.4|127
1726073700000|2024-09-11 16:55:00|179181.2|179091.2|179177.8|179087.8|179259.6|179169.6|179144.8|179054.8|209
1726074000000|2024-09-11 17:00:00|179176.3|179086.3|179153.6|179023.6|179177.5|179087.5|179021.9|178928.7|433
1726074300000|2024-09-11 17:05:00|179156.2|179026.2|179271.9|179141.9|179275|179145|179103.3|178999|193
1726074600000|2024-09-11 17:10:00|179273.6|179143.6|179238.2|179148.2|179287.4|179157.4|179158.4|179068.4|304
1726074900000|2024-09-11 17:15:00|179240.6|179150.6|179142.9|179052.9|179248.4|179158.4|179113.8|179023.8|252
1726075200000|2024-09-11 17:20:00|179141|179051|179179.7|179089.7|179185.2|179095.2|179129.5|179039.5|202
1726075500000|2024-09-11 17:25:00|179180.9|179090.9|179211|179121|179239.8|179143.3|179180.9|179090.9|267
1726075800000|2024-09-11 17:30:00|179208.6|179118.6|179089.7|178959.7|179245.4|179155.4|179057.6|178939.9|287
1726076100000|2024-09-11 17:35:00|179089.2|178959.2|179061.6|178971.6|179102.9|178980.9|179054.1|178924.4|208
1726076400000|2024-09-11 17:40:00|179057.9|178967.9|179071.7|178941.7|179084|178985.2|178983.1|178893.1|223
1726076700000|2024-09-11 17:45:00|179072.1|178942.1|179081.5|178991.5|179114.1|179012.9|179043.5|178942.1|159
1726077000000|2024-09-11 17:50:00|179080.4|178990.4|179074.3|178984.3|179090.6|179000.6|179003.7|178913.7|209
1726077300000|2024-09-11 17:55:00|179076.7|178986.7|179097.9|179007.9|179112.6|179022.6|179072.5|178982.5|195
1726077600000|2024-09-11 18:00:00|179096.7|179006.7|179100.5|179010.5|179131|179012.6|178982.3|178892.3|227
1726077900000|2024-09-11 18:05:00|179101|179011|178977.5|178887.5|179103.4|179013.4|178948.1|178858.1|168
1726078200000|2024-09-11 18:10:00|178979.4|178889.4|179044.2|178954.2|179048.7|178958.7|178971.4|178881.4|68
1726078500000|2024-09-11 18:15:00|179047|178957|179043.6|178953.6|179059.8|178969.8|179032.4|178942.4|152
1726078800000|2024-09-11 18:20:00|179043|178953|178956|178866|179055|178965|178919.7|178829.7|180
1726079100000|2024-09-11 18:25:00|178955.1|178865.1|179099|178969|179103.5|178973.5|178953.3|178855.3|145
1726079400000|2024-09-11 18:30:00|179096.7|178966.7|178975.7|178885.7|179108.7|178978.7|178926|178836|236
1726079700000|2024-09-11 18:35:00|178979.5|178889.5|179110.7|178980.7|179123.4|179012.2|178973.3|178883.3|340
1726080000000|2024-09-11 18:40:00|179111|178981|179054.7|178964.7|179117.4|178999.6|179041.5|178914.9|276
1726080300000|2024-09-11 18:45:00|179054.8|178964.8|179060|178970|179063.8|178973.8|179031.2|178941.2|194
1726080600000|2024-09-11 18:50:00|179060.5|178970.5|179096.5|179006.5|179098.5|179008.5|179058.3|178968.3|206
1726080900000|2024-09-11 18:55:00|179096.8|179006.8|179155.1|179065.1|179171.7|179081.7|179096.8|179006.8|273
1726081200000|2024-09-11 19:00:00|179143.6|179053.6|179197.2|179067.2|179211.5|179103.3|179143.6|179045|231
1726081500000|2024-09-11 19:05:00|179196.1|179066.1|179143.2|179013.2|179196.1|179066.1|179118.2|179013.2|167
1726081800000|2024-09-11 19:10:00|179142.5|179012.5|179168.5|179078.5|179185.6|179078.5|179120|179009.7|126
1726082100000|2024-09-11 19:15:00|179164.3|179074.3|179134.3|179004.3|179172.5|179082|179118.2|178998.3|181
1726082400000|2024-09-11 19:20:00|179140.8|179010.8|179135.8|179005.8|179145.2|179015.2|179132.6|179002.6|91
1726082700000|2024-09-11 19:25:00|179134.3|179004.3|179093.7|178963.7|179134.6|179004.6|179033.1|178921.8|191
1726083000000|2024-09-11 19:30:00|179090.8|178960.8|179046.5|178956.5|179122.7|178992.7|179045.2|178921.6|127
1726083300000|2024-09-11 19:35:00|179046.8|178956.8|179142.6|179052.6|179143.2|179053.2|179046.5|178956.5|149
1726083600000|2024-09-11 19:40:00|179141.7|179051.7|179154.7|179064.7|179163.5|179073.5|179141.7|179051.7|129
1726083900000|2024-09-11 19:45:00|179155.1|179065.1|179151.5|179061.5|179165|179075|179148.9|179058.9|137
1726084200000|2024-09-11 19:50:00|179151.6|179061.6|179121.8|178991.8|179157.1|179067.1|179120.2|178990.2|132
1726084500000|2024-09-11 19:55:00|179119.3|178989.3|179131.4|179041.4|179137.3|179041.4|179070.9|178970|180
1726084800000|2024-09-11 20:00:00|179141.9|179011.9|179140.4|179010.4|179158.4|179052|179128|179000.6|103
1726085100000|2024-09-11 20:05:00|179140.5|179010.5|179134|179004|179142.4|179012.4|179127.7|178997.7|63
1726085400000|2024-09-11 20:10:00|179134.4|179004.4|179152.3|179022.3|179154.5|179024.5|179134.4|179004.4|65
1726085700000|2024-09-11 20:15:00|179151.5|179021.5|179149.9|179019.9|179153.6|179023.6|179142.8|179012.8|56
1726086000000|2024-09-11 20:20:00|179151.3|179021.3|179147.9|179017.9|179155.9|179025.9|179145.8|179015.8|51
1726086300000|2024-09-11 20:25:00|179146.3|179016.3|179145.9|179015.9|179171.2|179061.1|179144.4|179014.4|45
1726086600000|2024-09-11 20:30:00|179151.4|179021.4|179076.7|178946.7|179155|179025|179070.8|178940.8|76
1726086900000|2024-09-11 20:35:00|179077.2|178947.2|179066.5|178936.5|179081.8|178962.3|179052.3|178930.6|88
1726087200000|2024-09-11 20:40:00|179067.6|178937.6|179072.4|178942.4|179076.5|178946.5|179057.1|178927.1|81
1726087500000|2024-09-11 20:45:00|179073.1|178943.1|179074.9|178944.9|179079.4|178949.4|179051.3|178921.3|26
1726087800000|2024-09-11 20:50:00|179079.1|178949.1|179072.8|178942.8|179079.1|178949.1|179055|178925|27
1726088100000|2024-09-11 20:55:00|179121.2|178919.4|179145.4|178803.4|179178.6|178957.6|179030|178768|320
1726088400000|2024-09-11 21:00:00|179132.4|178790.4|179106.4|178764.4|179132.4|178790.4|179099.2|178757.2|6
1726088700000|2024-09-11 21:05:00|179070.3|178728.3|179132.3|178790.3|179165.7|178823.7|179070.3|178728.3|61
1726089000000|2024-09-11 21:10:00|179182.1|178840.1|179146.6|178804.6|179182.1|178840.1|179131.3|178789.3|45
1726089300000|2024-09-11 21:15:00|179175.3|178833.3|179176|178834|179176|178834|179175.2|178833.2|20
1726089600000|2024-09-11 21:20:00|179175.9|178833.9|179176.6|178834.6|179176.6|178834.6|179175.9|178833.9|12
1726090200000|2024-09-11 21:30:00|179177.4|178835.4|179165.5|178823.5|179183.6|178841.6|179164.3|178822.3|131
1726090500000|2024-09-11 21:35:00|179165.4|178823.4|179176.5|178834.5|179176.5|178834.5|179164|178822|29
1726090800000|2024-09-11 21:40:00|179176|178834|179180.5|178838.5|179196.5|178886.2|179165.6|178823.6|70
1726091100000|2024-09-11 21:45:00|179180.4|178838.4|179180.4|178838.4|179182|178840|179175.7|178833.7|48
1726091400000|2024-09-11 21:50:00|179180.1|178838.1|179172.4|178830.4|179181|178839|179170|178828|40
1726091700000|2024-09-11 21:55:00|179172.3|178830.3|179118.9|178797.3|179182.5|178840.5|179118.9|178791.3|34
1726092000000|2024-09-11 22:00:00|179160.5|178791.7|179166.6|178824.6|179211.2|178869.2|179054.1|178712.1|85
1726092300000|2024-09-11 22:05:00|179168.9|178826.9|179141.1|178799.1|179196.7|178854.7|179141.1|178799.1|78
1726092600000|2024-09-11 22:10:00|179144|178802|179164.9|178822.9|179170.8|178828.8|179138.6|178796.6|77
1726092900000|2024-09-11 22:15:00|179164.6|178822.6|179168.3|178826.3|179199.7|178857.7|179141|178799|56
1726093200000|2024-09-11 22:20:00|179146.1|178804.1|179167.5|178825.5|179171.9|178829.9|179144.9|178802.9|59
1726093500000|2024-09-11 22:25:00|179168|178826|179175|178833|179216.8|178874.8|179143.9|178801.9|77
1726093800000|2024-09-11 22:30:00|179171.8|178829.8|179146.4|178804.4|179218.3|178876.3|179143.8|178801.8|54
1726094100000|2024-09-11 22:35:00|179179.5|178837.5|179178.6|178836.6|179213.5|178871.5|179146.8|178804.8|67
1726094400000|2024-09-11 22:40:00|179178.4|178836.4|179146.9|178804.9|179179.2|178837.2|179146.5|178804.5|60
1726094700000|2024-09-11 22:45:00|179178.6|178836.6|179186.3|178844.3|179195.4|178853.4|179148|178806|86
1726095000000|2024-09-11 22:50:00|179168.3|178826.3|179152|178810|179214.3|178872.3|179137.6|178795.6|76
1726095300000|2024-09-11 22:55:00|179152.1|178810.1|179177.2|178835.2|179182.8|178840.8|179133.9|178791.9|75
1726095600000|2024-09-11 23:00:00|179166.1|178824.1|179153.1|178931.2|179219.5|178971.8|179101.8|178802.3|149
1726095900000|2024-09-11 23:05:00|179151.4|178931.3|179154.2|178936.5|179170.1|178977.9|179099.3|178924.6|71
1726096200000|2024-09-11 23:10:00|179106.6|178976.6|179098.1|178968.1|179160.9|178980.2|179097.8|178930.8|39
1726096500000|2024-09-11 23:15:00|179147.4|178939|179151.7|178934.4|179166.6|178978.5|179094.2|178930.9|95
1726096800000|2024-09-11 23:20:00|179105.1|178934.5|179107.5|178977.5|179152.7|178990.2|179105|178933|43
1726097100000|2024-09-11 23:25:00|179108.5|178978.5|179113.2|178983.2|179151.6|178985|179107.4|178937.2|35
1726097400000|2024-09-11 23:30:00|179115.3|178985.3|179144.9|178944.2|179147.5|178985.9|179103.3|178934.5|35
1726097700000|2024-09-11 23:35:00|179103.3|178973.3|179148.3|178941.4|179165.3|178979.7|179103.3|178910.1|69
1726098000000|2024-09-11 23:40:00|179142.6|178936.7|179111.9|178981.9|179146.6|178984.9|179103.8|178936.4|49
1726098300000|2024-09-11 23:45:00|179111.8|178981.8|179108.4|178978.4|179159.9|178986.9|179101.8|178936.3|64
1726098600000|2024-09-11 23:50:00|179105.5|178975.5|179099.3|178969.3|179111.1|178981.1|179099.3|178969.3|35
1726098900000|2024-09-11 23:55:00|179103.3|178973.3|179114.1|178984.1|179148.1|178984.6|179103.3|178940.3|26
1726099200000|2024-09-12 00:00:00|179114|178984|179080.1|178950.1|179114|178984|179074.3|178944.3|40
1726099500000|2024-09-12 00:05:00|179080.2|178950.2|179109.9|178979.9|179109.9|178979.9|179073.1|178943.1|34
1726099800000|2024-09-12 00:10:00|179107.3|178977.3|179235.7|179105.7|179294.9|179164.9|179095.1|178965.1|248
1726100100000|2024-09-12 00:15:00|179233.9|179103.9|179219.6|179089.6|179241.1|179111.1|179149.7|179019.7|245
1726100400000|2024-09-12 00:20:00|179218.7|179088.7|179218.8|179088.8|179245.1|179115.1|179199.6|179069.6|108
1726100700000|2024-09-12 00:25:00|179217.4|179087.4|179211.3|179081.3|179227.8|179097.8|179200.2|179070.2|325
1726101000000|2024-09-12 00:30:00|179210.5|179080.5|179219.8|179089.8|179221|179091|179192|179062|84
1726101300000|2024-09-12 00:35:00|179217.2|179087.2|179237.5|179107.5|179243.7|179113.7|179205.1|179075.1|165
1726101600000|2024-09-12 00:40:00|179236|179106|179235|179105|179262.5|179132.5|179224.3|179094.3|251
1726101900000|2024-09-12 00:45:00|179230.7|179100.7|179377.4|179247.4|179379|179249|179227.8|179097.8|200
1726102200000|2024-09-12 00:50:00|179377.5|179247.5|179494.7|179364.7|179498.2|179368.2|179334.1|179204.1|257
1726102500000|2024-09-12 00:55:00|179493.1|179363.1|179401.7|179271.7|179493.1|179363.1|179312.6|179182.6|303
1726102800000|2024-09-12 01:00:00|179400.7|179270.7|179320.7|179190.7|179403.6|179273.6|179274.8|179144.8|348
1726103100000|2024-09-12 01:05:00|179320|179190|179243.6|179113.6|179331.9|179201.9|179243.4|179113.4|171
1726103400000|2024-09-12 01:10:00|179247.3|179117.3|179255.1|179125.1|179265.5|179135.5|179246.9|179116.9|227
1726103700000|2024-09-12 01:15:00|179255.3|179125.3|179256|179126|179266.7|179136.7|179236.9|179106.9|176
1726104000000|2024-09-12 01:20:00|179257|179127|179253.4|179123.4|179266.7|179136.7|179242.4|179112.4|97
1726104300000|2024-09-12 01:25:00|179251.6|179121.6|179260.6|179130.6|179262.6|179132.6|179240.5|179110.5|289
1726104600000|2024-09-12 01:30:00|179263.8|179133.8|179247.1|179117.1|179264.5|179134.5|179244.3|179114.3|245
1726104900000|2024-09-12 01:35:00|179248.8|179118.8|179246.9|179116.9|179261.9|179131.9|179243.1|179113.1|308
1726105200000|2024-09-12 01:40:00|179243.7|179113.7|179201|179071|179258.9|179128.9|179198.9|179068.9|167
1726105500000|2024-09-12 01:45:00|179208.5|179078.5|179204.3|179074.3|179220.3|179090.3|179161.7|179031.7|79
1726105800000|2024-09-12 01:50:00|179205|179075|179203.6|179073.6|179207.5|179077.5|179192.6|179062.6|88
1726106100000|2024-09-12 01:55:00|179206|179076|179245.8|179115.8|179254.1|179124.1|179185.9|179055.9|249
1726106400000|2024-09-12 02:00:00|179241.8|179111.8|179317.1|179187.1|179317.3|179187.3|179236.7|179106.7|220
1726106700000|2024-09-12 02:05:00|179316.9|179186.9|179291.1|179161.1|179326.3|179196.3|179291.1|179161.1|108
1726107000000|2024-09-12 02:10:00|179291.6|179161.6|179382.1|179252.1|179391|179261|179290.8|179160.8|137
1726107300000|2024-09-12 02:15:00|179380.8|179250.8|179401|179271|179405.7|179275.7|179373.5|179243.5|142
1726107600000|2024-09-12 02:20:00|179401.6|179271.6|179402.9|179272.9|179414|179284|179388.6|179258.6|170
1726107900000|2024-09-12 02:25:00|179402.8|179272.8|179355.6|179225.6|179409.8|179279.8|179285.4|179155.4|215
1726108200000|2024-09-12 02:30:00|179353.2|179223.2|179346.3|179216.3|179361|179231|179305.2|179175.2|363
1726108500000|2024-09-12 02:35:00|179345.1|179215.1|179217.3|179087.3|179353.8|179223.8|179212.8|179082.8|183
1726108800000|2024-09-12 02:40:00|179217.2|179087.2|179216.3|179086.3|179224.5|179094.5|179211|179081|89
1726109100000|2024-09-12 02:45:00|179221.9|179091.9|179214.7|179084.7|179221.9|179091.9|179197.5|179067.5|95
1726109400000|2024-09-12 02:50:00|179220.2|179090.2|179203.7|179073.7|179220.2|179090.2|179183.9|179053.9|87
1726109700000|2024-09-12 02:55:00|179208.3|179078.3|179184.4|179054.4|179223.9|179093.9|179171.2|179041.2|144
1726110000000|2024-09-12 03:00:00|179183.2|179053.2|179166.6|179036.6|179183.7|179053.7|179150.3|179020.3|432
1726110300000|2024-09-12 03:05:00|179165.8|179035.8|179179.5|179049.5|179180.7|179050.7|179125.6|178995.6|300
1726110600000|2024-09-12 03:10:00|179180|179050|179150.9|179020.9|179185.3|179055.3|179129.4|178999.4|128
1726110900000|2024-09-12 03:15:00|179151.8|179021.8|179147.3|179017.3|179171.1|179041.1|179143.5|179013.5|283
1726111200000|2024-09-12 03:20:00|179148.4|179018.4|179160.1|179030.1|179171|179041|179138|179008|422
1726111500000|2024-09-12 03:25:00|179159.5|179029.5|179166.5|179036.5|179176.6|179046.6|179141.5|179011.5|282
1726111800000|2024-09-12 03:30:00|179165.4|179035.4|179161.2|179031.2|179189.6|179059.6|179151.3|179021.3|95
1726112100000|2024-09-12 03:35:00|179161.3|179031.3|179154.5|179024.5|179170.7|179040.7|179138.1|179008.1|85
1726112400000|2024-09-12 03:40:00|179156.3|179026.3|179144.2|179014.2|179156.3|179026.3|179125.6|178995.6|114
1726112700000|2024-09-12 03:45:00|179140.1|179010.1|179139.3|179009.3|179145|179015|179134.3|179004.3|72
1726113000000|2024-09-12 03:50:00|179139.8|179009.8|179138.7|179008.7|179149.8|179019.8|179135|179005|105
1726113300000|2024-09-12 03:55:00|179140.2|179010.2|179145.8|179015.8|179165.3|179035.3|179135.5|179005.5|69
1726113600000|2024-09-12 04:00:00|179146.1|179016.1|179132.2|179002.2|179150.5|179020.5|179124.4|178994.4|73
1726113900000|2024-09-12 04:05:00|179127.7|178997.7|179113.2|178983.2|179143.9|179013.9|179096.1|178966.1|121
1726114200000|2024-09-12 04:10:00|179113.3|178983.3|179116.4|178986.4|179116.4|178986.4|179103.6|178973.6|39
1726114500000|2024-09-12 04:15:00|179115.4|178985.4|179111.1|178981.1|179118.2|178988.2|179104.5|178974.5|69
1726114800000|2024-09-12 04:20:00|179111.2|178981.2|179107.6|178977.6|179119.1|178989.1|179100.2|178970.2|65
1726115100000|2024-09-12 04:25:00|179108.1|178978.1|179111.8|178981.8|179118.4|178988.4|179100.3|178970.3|80
1726115400000|2024-09-12 04:30:00|179113.1|178983.1|179109.4|178979.4|179118.3|178988.3|179105.1|178975.1|65
1726115700000|2024-09-12 04:35:00|179109.5|178979.5|179116.2|178986.2|179117.7|178987.7|179104.1|178974.1|99
1726116000000|2024-09-12 04:40:00|179112|178982|179105.6|178975.6|179116.3|178986.3|179101.6|178971.6|109
1726116300000|2024-09-12 04:45:00|179111.4|178981.4|179133.4|179003.4|179133.4|179003.4|179109|178979|85
1726116600000|2024-09-12 04:50:00|179133.2|179003.2|179068.9|178938.9|179142|179012|179056.4|178926.4|246
1726116900000|2024-09-12 04:55:00|179065.5|178935.5|179079.1|178949.1|179088.2|178958.2|179064.4|178934.4|282
1726117200000|2024-09-12 05:00:00|179078.9|178948.9|179003.8|178873.8|179089|178959|178985|178855|342
1726117500000|2024-09-12 05:05:00|179003.7|178873.7|178946.3|178816.3|179010.6|178880.6|178926|178796|182
1726117800000|2024-09-12 05:10:00|178941.2|178811.2|178935.7|178805.7|178958.9|178828.9|178912.7|178800.2|127
1726118100000|2024-09-12 05:15:00|178932.9|178802.9|178923.4|178833.4|178932.9|178837.2|178908.6|178798.8|64
1726118400000|2024-09-12 05:20:00|178916.3|178826.3|178892.3|178802.3|178923.4|178833.4|178889.7|178799.7|31
1726118700000|2024-09-12 05:25:00|178899.5|178809.5|178910.8|178820.8|178931.6|178825.2|178874.3|178784.3|99
1726119000000|2024-09-12 05:30:00|178906.8|178816.8|178935.2|178805.2|178938.2|178829.1|178898.9|178788.6|76
1726119300000|2024-09-12 05:35:00|178936.1|178806.1|178923.4|178833.4|178965.1|178835.2|178920|178806.1|104
1726119600000|2024-09-12 05:40:00|178923.6|178833.6|178922.3|178792.3|178928.8|178833.6|178884|178769.3|160
1726119900000|2024-09-12 05:45:00|178915.3|178785.3|178871.7|178781.7|178923.4|178793.4|178849.8|178746.4|114
1726120200000|2024-09-12 05:50:00|178871.6|178781.6|178963.7|178833.7|178980.2|178853.8|178871.6|178781.6|258
1726120500000|2024-09-12 05:55:00|178964.6|178834.6|178931.4|178801.4|178966.1|178836.1|178915.2|178785.2|234
1726120800000|2024-09-12 06:00:00|178935.5|178805.5|179033.7|178943.7|179057.2|178967.2|178918.4|178788.4|222
1726121100000|2024-09-12 06:05:00|179032.5|178942.5|178891.4|178801.4|179044.2|178954.2|178880.6|178790.6|192
1726121400000|2024-09-12 06:10:00|178888.7|178798.7|178908.1|178818.1|178945.9|178855.9|178880.9|178769.4|226
1726121700000|2024-09-12 06:15:00|178908.3|178818.3|178951.4|178821.4|178967.4|178877.4|178840.9|178750.9|166
1726122000000|2024-09-12 06:20:00|178949.3|178819.3|178940|178850|178961.7|178871.7|178925.8|178819.3|151
1726122300000|2024-09-12 06:25:00|178939.2|178849.2|179062.1|178972.1|179062.1|178972.1|178936|178846|204
1726122600000|2024-09-12 06:30:00|179058.7|178968.7|179212.3|179122.3|179316.1|179208.3|179058.7|178959.5|340
1726122900000|2024-09-12 06:35:00|179220.3|179130.3|179338.9|179208.9|179338.9|179213.1|179215.6|179125.6|238
1726123200000|2024-09-12 06:40:00|179338.7|179208.7|179284.6|179194.6|179340.5|179220.9|179268.6|179178.6|152
1726123500000|2024-09-12 06:45:00|179280.1|179190.1|179297.3|179207.3|179304.4|179214.4|179272.3|179182.3|106
1726123800000|2024-09-12 06:50:00|179297.5|179207.5|179393.4|179303.4|179406.6|179316.6|179292.6|179191.3|135
1726124100000|2024-09-12 06:55:00|179392.2|179302.2|179446.7|179356.7|179480.5|179377|179371.9|179281.9|292
1726124400000|2024-09-12 07:00:00|179445|179355|179398.9|179308.9|179498.9|179408.9|179333.1|179243.1|437
1726124700000|2024-09-12 07:05:00|179400.1|179310.1|179396.1|179306.1|179429.5|179339.5|179338.5|179247.1|254
1726125000000|2024-09-12 07:10:00|179398.2|179308.2|179521.7|179431.7|179522.3|179432.3|179374.4|179284.4|196
1726125300000|2024-09-12 07:15:00|179522.3|179432.3|179664.2|179574.2|179682.5|179592.5|179518.2|179428.2|229
1726125600000|2024-09-12 07:20:00|179665.8|179575.8|179580.1|179490.1|179688.9|179598.9|179555.6|179465.6|282
1726125900000|2024-09-12 07:25:00|179581.1|179491.1|179427.2|179337.2|179593.9|179503.9|179417|179327|326
1726126200000|2024-09-12 07:30:00|179431.4|179341.4|179500.3|179410.3|179524.7|179434.7|179404.1|179314.1|302
1726126500000|2024-09-12 07:35:00|179498.4|179408.4|179465.2|179375.2|179524.7|179434.7|179454.5|179364.5|224
1726126800000|2024-09-12 07:40:00|179462.4|179372.4|179512.8|179422.8|179527.6|179437.6|179441|179351|258
1726127100000|2024-09-12 07:45:00|179514.3|179424.3|179557.1|179467.1|179573.9|179483.9|179489.8|179399.8|170
1726127400000|2024-09-12 07:50:00|179556.7|179466.7|179660.1|179570.1|179661.5|179571.5|179544.7|179454.7|285
1726127700000|2024-09-12 07:55:00|179657.2|179567.2|179674.6|179584.6|179697.3|179607.3|179641.6|179551.6|291
1726128000000|2024-09-12 08:00:00|179675.7|179585.7|179725.3|179595.3|179749|179659|179664.5|179574.5|397
1726128300000|2024-09-12 08:05:00|179726.1|179596.1|179569.3|179479.3|179825.3|179707.9|179560.5|179470.5|401
1726128600000|2024-09-12 08:10:00|179568.8|179478.8|179541.8|179451.8|179596.3|179506.3|179483.6|179393.6|444
1726128900000|2024-09-12 08:15:00|179528.5|179438.5|179883.1|179793.1|179921.2|179831.2|179525.9|179435.9|443
1726129200000|2024-09-12 08:20:00|179883.3|179793.3|179814.1|179724.1|179890|179800|179738.6|179648.6|309
1726129500000|2024-09-12 08:25:00|179812.6|179722.6|179765.9|179675.9|179838.3|179748.3|179763.2|179673.2|241
1726129800000|2024-09-12 08:30:00|179767.9|179677.9|179796.6|179706.6|179829.8|179739.8|179758.8|179668.8|228
1726130100000|2024-09-12 08:35:00|179797.7|179707.7|179824.7|179734.7|179835.1|179745.1|179788.9|179698.9|159
1726130400000|2024-09-12 08:40:00|179823.8|179733.8|179878.3|179788.3|179947.1|179857.1|179820.8|179730.8|287
1726130700000|2024-09-12 08:45:00|179875.2|179785.2|179987.1|179897.1|179994.8|179904.8|179870|179780|148
1726131000000|2024-09-12 08:50:00|179984.8|179894.8|179963.6|179873.6|180028|179938|179958.6|179868.6|276
1726131300000|2024-09-12 08:55:00|179960.2|179870.2|179927.9|179837.9|179966.9|179876.9|179901.3|179811.3|185
1726131600000|2024-09-12 09:00:00|179926.3|179836.3|179948.7|179858.7|179954.8|179864.8|179893.8|179803.8|215
1726131900000|2024-09-12 09:05:00|179932.2|179842.2|179891.1|179801.1|179947.9|179857.9|179870.2|179780.2|197
1726132200000|2024-09-12 09:10:00|179890.8|179800.8|179829.4|179739.4|179890.8|179800.8|179782|179692|289
1726132500000|2024-09-12 09:15:00|179831.6|179741.6|179853.2|179763.2|179861.9|179771.9|179783.5|179693.5|218
1726132800000|2024-09-12 09:20:00|179850|179760|179939.6|179849.6|179958|179868|179823.9|179733.9|246
1726133100000|2024-09-12 09:25:00|179940.9|179850.9|180013.2|179883.2|180020.5|179918|179940.9|179850.9|248
1726133400000|2024-09-12 09:30:00|180013.9|179883.9|180013.5|179883.5|180032|179922.6|179964.3|179856.3|293
1726133700000|2024-09-12 09:35:00|180013.9|179883.9|180036.4|179906.4|180039.5|179928.4|179976|179874.8|221
1726134000000|2024-09-12 09:40:00|180035.7|179905.7|180075.7|179985.7|180076.6|179986.6|180001.8|179900.4|235
1726134300000|2024-09-12 09:45:00|180074.7|179984.7|180139.2|180049.2|180151.8|180061.8|180073.1|179983.1|279
1726134600000|2024-09-12 09:50:00|180148|180058|180181.7|180051.7|180187.5|180097.5|180139.4|180049.4|133
1726134900000|2024-09-12 09:55:00|180181.8|180051.8|180133.6|180043.6|180202.9|180089.6|180128.5|180012.4|304
1726135200000|2024-09-12 10:00:00|180130.6|180040.6|180053.9|179963.9|180160.3|180070.3|180046.9|179956.9|319
1726135500000|2024-09-12 10:05:00|180050.5|179960.5|180053.4|179963.4|180060.2|179970.2|179978.3|179888.3|209
1726135800000|2024-09-12 10:10:00|180053.3|179963.3|180021|179931|180075.3|179985.3|180019.6|179929.6|164
1726136100000|2024-09-12 10:15:00|180021.4|179931.4|179850.5|179760.5|180021.5|179931.5|179837.5|179747.5|289
1726136400000|2024-09-12 10:20:00|179851.6|179761.6|179911.1|179821.1|179928.8|179838.8|179845.1|179755.1|205
1726136700000|2024-09-12 10:25:00|179909.8|179819.8|179968.4|179878.4|179980.5|179890.5|179907.9|179817.9|191
1726137000000|2024-09-12 10:30:00|179970.7|179880.7|180060.3|179970.3|180098.7|180008.7|179970.4|179880.4|277
1726137300000|2024-09-12 10:35:00|180057.9|179967.9|180112.8|180022.8|180116.8|180026.8|180057.9|179967.9|281
1726137600000|2024-09-12 10:40:00|180110.2|180020.2|180094.5|180004.5|180126.4|180036.4|180083.8|179993.8|252
1726137900000|2024-09-12 10:45:00|180094.3|180004.3|180093|180003|180102.9|180012.9|180076.7|179986.7|199
1726138200000|2024-09-12 10:50:00|180090.6|180000.6|180123.2|180033.2|180151|180061|180088.9|179998.9|180
1726138500000|2024-09-12 10:55:00|180119.9|180029.9|180116.7|180026.7|180145.4|180055.4|180082.4|179992.4|302
1726138800000|2024-09-12 11:00:00|180115.7|180025.7|180098.3|180008.3|180120|180030|180006.7|179916.7|224
1726139100000|2024-09-12 11:05:00|180097.5|180007.5|180130.1|180040.1|180131|180041|180084.7|179994.7|219
1726139400000|2024-09-12 11:10:00|180131.9|180041.9|180113.9|180023.9|180131.9|180041.9|180096.1|180006.1|153
1726139700000|2024-09-12 11:15:00|180113.6|180023.6|179978.4|179888.4|180135.8|180045.8|179965.6|179875.6|261
1726140000000|2024-09-12 11:20:00|179977.3|179887.3|179848.3|179758.3|179991.4|179901.4|179837.3|179747.3|209
1726140300000|2024-09-12 11:25:00|179846.7|179756.7|179861.4|179771.4|179888.4|179798.4|179842.3|179752.3|321
1726140600000|2024-09-12 11:30:00|179862.2|179772.2|179843.2|179753.2|179887.3|179797.3|179834.3|179744.3|228
1726140900000|2024-09-12 11:35:00|179834.8|179744.8|179755.7|179665.7|179858.8|179768.8|179755.6|179665.6|200
1726141200000|2024-09-12 11:40:00|179761.6|179671.6|179709.6|179619.6|179761.6|179671.6|179666.5|179576.5|387
1726141500000|2024-09-12 11:45:00|179708.2|179618.2|179644|179554|179709.9|179619.9|179640.9|179550.9|157
1726141800000|2024-09-12 11:50:00|179642.7|179552.7|179754.6|179664.6|179770.1|179680.1|179641.6|179551.6|223
1726142100000|2024-09-12 11:55:00|179753.5|179663.5|179855.7|179765.7|179863.1|179773.1|179744.8|179654.8|311
1726142400000|2024-09-12 12:00:00|179863.8|179773.8|179652.1|179562.1|179863.8|179773.8|179631.6|179541.6|309
1726142700000|2024-09-12 12:05:00|179651.2|179561.2|179518|179428|179652|179562|179466.4|179376.4|312
1726143000000|2024-09-12 12:10:00|179517.3|179427.3|179504.8|179374.8|179526.3|179436.3|179460.2|179366.1|349
1726143300000|2024-09-12 12:15:00|179506.3|179376.3|179495.5|179405.5|179532.9|179423.7|179492.9|179365|391
1726143600000|2024-09-12 12:20:00|179461.3|179371.3|179330.8|179240.8|179555.3|179444|179321.1|179231.1|417
1726143900000|2024-09-12 12:25:00|179327.7|179237.7|179449.6|179164.4|179449.6|179299.3|179321.3|179164.4|406
1726144200000|2024-09-12 12:30:00|179439.9|179194.5|179284.7|179194.7|179452|179308.8|179278.6|179174.4|668
1726144500000|2024-09-12 12:35:00|179283.9|179193.9|179210.9|179120.9|179330.6|179216.1|179181.4|179091.4|509
1726144800000|2024-09-12 12:40:00|179213.8|179123.8|179178.7|179088.7|179213.8|179123.8|179071.1|178981.1|430
1726145100000|2024-09-12 12:45:00|179179|179089|179056.1|178966.1|179184.4|179094.4|178976|178886|468
1726145400000|2024-09-12 12:50:00|179056.6|178966.6|179132.8|179042.8|179190.6|179100.6|179056.6|178966.6|431
1726145700000|2024-09-12 12:55:00|179125.8|179035.8|179249.8|179159.8|179279.8|179189.8|179121|179031|477
1726146000000|2024-09-12 13:00:00|179251.1|179161.1|179289.6|179199.6|179454.5|179364.5|179249|179159|478
1726146300000|2024-09-12 13:05:00|179289.5|179199.5|179114.2|179024.2|179297.8|179207.8|179075.9|178985.9|472
1726146600000|2024-09-12 13:10:00|179107|179017|179267.3|179177.3|179271.6|179181.6|179107|179017|587
1726146900000|2024-09-12 13:15:00|179268.9|179178.9|179209.2|179119.2|179273.7|179183.7|179171.3|179081.3|441
1726147200000|2024-09-12 13:20:00|179222.9|179132.9|179421.4|179331.4|179434.8|179344.8|179218.2|179128.2|490
1726147500000|2024-09-12 13:25:00|179422|179332|179285|179195|179497.9|179407.9|179285|179195|283
1726147800000|2024-09-12 13:30:00|179281.1|179191.1|179446.1|179356.1|179482.8|179392.8|179268.5|179178.5|598
1726148100000|2024-09-12 13:35:00|179448.6|179358.6|179172.4|179082.4|179449.1|179359.1|179171.1|179081.1|553
1726148400000|2024-09-12 13:40:00|179169.7|179079.7|179214.9|179124.9|179214.9|179124.9|179108.3|179018.3|506
1726148700000|2024-09-12 13:45:00|179213.9|179123.9|179201.5|179111.5|179266.6|179176.6|179087.7|178997.7|519
1726149000000|2024-09-12 13:50:00|179200|179110|179121.4|179031.4|179202.8|179112.8|179084.6|178994.6|307
1726149300000|2024-09-12 13:55:00|179123.5|179033.5|179065.4|178975.4|179165.6|179075.6|179041|178951|427
1726149600000|2024-09-12 14:00:00|179068.2|178978.2|179095.8|179005.8|179179.7|179089.7|179011.7|178921.7|469
1726149900000|2024-09-12 14:05:00|179092.5|179002.5|179079.1|178989.1|179092.5|179002.5|178973.6|178883.6|425
1726150200000|2024-09-12 14:10:00|179079.6|178989.6|178950.5|178860.5|179096.1|179006.1|178918.9|178828.9|416
1726150500000|2024-09-12 14:15:00|178949|178859|178951.7|178861.7|178985.6|178895.6|178901.5|178811.5|317
1726150800000|2024-09-12 14:20:00|178950.5|178860.5|179014.9|178924.9|179014.9|178924.9|178912.3|178822.3|363
1726151100000|2024-09-12 14:25:00|179019.2|178889.2|178951|178861|179037|178932.3|178931.7|178841.7|351
1726151400000|2024-09-12 14:30:00|178950.8|178860.8|178941.6|178851.6|178967|178877|178932.5|178842.5|251
1726151700000|2024-09-12 14:35:00|178944.6|178854.6|178971.8|178881.8|179002.3|178912.3|178924.3|178834.3|361
1726152000000|2024-09-12 14:40:00|178945.9|178855.9|178928.8|178838.8|178978.2|178888.2|178909.2|178819.2|285
1726152300000|2024-09-12 14:45:00|178928|178838|178820.9|178730.9|178928.5|178838.5|178815|178725|265
1726152600000|2024-09-12 14:50:00|178820.7|178730.7|178740.3|178650.3|178821.4|178731.4|178694.1|178604.1|342
1726152900000|2024-09-12 14:55:00|178737.1|178647.1|178626.6|178536.6|178771.7|178681.7|178615|178525|362
1726153200000|2024-09-12 15:00:00|178625.5|178535.5|178594.4|178504.4|178722.1|178632.1|178579.1|178489.1|325
1726153500000|2024-09-12 15:05:00|178595.4|178505.4|178526.6|178436.6|178595.4|178505.4|178494.7|178388.5|364
1726153800000|2024-09-12 15:10:00|178527.4|178437.4|178566.8|178476.8|178633.9|178543.9|178527.4|178437.4|394
1726154100000|2024-09-12 15:15:00|178569.3|178479.3|178673.1|178583.1|178704.9|178614.9|178564.2|178474.2|380
1726154400000|2024-09-12 15:20:00|178681|178591|178550.8|178460.8|178687.5|178597.5|178537.5|178447.5|391
1726154700000|2024-09-12 15:25:00|178550.6|178460.6|178546.9|178456.9|178625|178535|178539.2|178449.2|365
1726155000000|2024-09-12 15:30:00|178543.7|178453.7|178551.5|178461.5|178565.3|178475.3|178538.8|178448.8|250
1726155300000|2024-09-12 15:35:00|178553.5|178463.5|178595.2|178505.2|178637.6|178547.6|178542.2|178452.2|329
1726155600000|2024-09-12 15:40:00|178593.4|178503.4|178631.4|178541.4|178672.5|178559.2|178549.7|178459.7|424
1726155900000|2024-09-12 15:45:00|178632.6|178542.6|178578.9|178488.9|178649.1|178559.1|178565.1|178475.1|312
1726156200000|2024-09-12 15:50:00|178579|178489|178689.1|178599.1|178693.8|178603.8|178570.5|178480.5|699
1726156500000|2024-09-12 15:55:00|178687.6|178597.6|178594.8|178504.8|178689.1|178599.1|178587.8|178497.8|439
1726156800000|2024-09-12 16:00:00|178595.7|178505.7|178546.9|178456.9|178607.1|178516|178533|178443|469
1726157100000|2024-09-12 16:05:00|178549|178459|178533.9|178443.9|178593.8|178477|178515.5|178416.3|536
1726157400000|2024-09-12 16:10:00|178535.4|178445.4|178553.3|178463.3|178571.4|178481.4|178506.4|178416.4|317
1726157700000|2024-09-12 16:15:00|178556.1|178466.1|178544.2|178454.2|178585.8|178495.8|178540.9|178450.9|313
1726158000000|2024-09-12 16:20:00|178546.1|178456.1|178472.5|178382.5|178562.2|178472.2|178455.1|178365.1|315
1726158300000|2024-09-12 16:25:00|178475|178385|178460.1|178370.1|178501.8|178385|178436|178338.4|311
1726158600000|2024-09-12 16:30:00|178462|178372|178443.7|178353.7|178465.3|178375.3|178411.6|178321.6|259
1726158900000|2024-09-12 16:35:00|178448.5|178358.5|178498.4|178368.4|178502.7|178377.1|178420.5|178330.5|415
1726159200000|2024-09-12 16:40:00|178494.7|178364.7|178475.1|178385.1|178503.9|178393.7|178425.8|178335.8|262
1726159500000|2024-09-12 16:45:00|178474.7|178384.7|178432.4|178342.4|178483.2|178393.2|178421.6|178331.6|322
1726159800000|2024-09-12 16:50:00|178431.2|178341.2|178319.3|178229.3|178434.6|178344.6|178305.3|178215.3|290
1726160100000|2024-09-12 16:55:00|178321.8|178231.8|178310.4|178220.4|178354.5|178264.5|178195.6|178105.6|349
1726160400000|2024-09-12 17:00:00|178305.1|178215.1|178305.8|178215.8|178340.1|178223|178259.9|178157.6|775
1726160700000|2024-09-12 17:05:00|178303.5|178213.5|178271.2|178141.2|178328.8|178226.8|178200.7|178096.7|572
1726161000000|2024-09-12 17:10:00|178265.6|178135.6|178315.6|178185.6|178376|178262.7|178265.6|178135.6|495
1726161300000|2024-09-12 17:15:00|178311.6|178181.6|178312.9|178222.9|178320.9|178230.9|178279.2|178174.7|351
1726161600000|2024-09-12 17:20:00|178314.1|178224.1|178269.7|178179.7|178357.7|178267.7|178255|178165|389
1726161900000|2024-09-12 17:25:00|178263.2|178173.2|178223.4|178133.4|178282.2|178173.2|178183.1|178093.1|406
1726162200000|2024-09-12 17:30:00|178228|178138|178185.1|178095.1|178325.2|178201.1|178179.1|178056.8|514
1726162500000|2024-09-12 17:35:00|178183.5|178093.5|178374.9|178284.9|178492.7|178362.7|178183.5|178093.5|615
1726162800000|2024-09-12 17:40:00|178379.6|178289.6|178409.6|178319.6|178448|178323.3|178364.6|178265.6|622
1726163100000|2024-09-12 17:45:00|178407.6|178317.6|178315.7|178225.7|178433.9|178328|178315.7|178200.3|653
1726163400000|2024-09-12 17:50:00|178317.3|178227.3|178317.3|178227.3|178343.8|178237.8|178279.6|178168.1|558
1726163700000|2024-09-12 17:55:00|178319.9|178229.9|178297.6|178167.6|178329.4|178236.2|178228.4|178105.5|378
1726164000000|2024-09-12 18:00:00|178293.6|178163.6|178327.1|178237.1|178346.8|178252|178293.6|178163.6|374
1726164300000|2024-09-12 18:05:00|178328.4|178238.4|178325.1|178235.1|178337|178247|178305.4|178215.4|421
1726164600000|2024-09-12 18:10:00|178327.4|178237.4|178320.4|178230.4|178336.5|178246.5|178306.7|178216.7|361
1726164900000|2024-09-12 18:15:00|178319.6|178229.6|178332.8|178202.8|178347.7|178239.1|178292.2|178190.4|489
1726165200000|2024-09-12 18:20:00|178335.2|178205.2|178333.2|178203.2|178343.7|178225.7|178302.7|178188.5|342
1726165500000|2024-09-12 18:25:00|178330.6|178200.6|178261.6|178131.6|178332.3|178222.5|178259.6|178129.6|274
1726165800000|2024-09-12 18:30:00|178260.4|178130.4|178182.3|178052.3|178265.4|178135.4|178180.3|178050.3|275
1726166100000|2024-09-12 18:35:00|178180.1|178050.1|178179.9|178049.9|178188.8|178078.9|178157.9|178037.3|215
1726166400000|2024-09-12 18:40:00|178178.9|178048.9|178181.8|178051.8|178201.4|178082.6|178152.3|178043.7|263
1726166700000|2024-09-12 18:45:00|178179.9|178049.9|178193|178063|178195.2|178072.3|178149.7|178038.4|232
1726167000000|2024-09-12 18:50:00|178189.9|178059.9|178190|178100|178307.3|178204.2|178165.3|178050.3|489
1726167300000|2024-09-12 18:55:00|178189.2|178099.2|178158.5|178068.5|178194.3|178104.3|178153.3|178063.3|318
1726167600000|2024-09-12 19:00:00|178145.9|178055.9|178112.1|177982.1|178178.9|178056.7|178096.2|177966.2|296
1726167900000|2024-09-12 19:05:00|178110.4|177980.4|178117.5|177987.5|178118.5|178002.8|178077.6|177966.7|184
1726168200000|2024-09-12 19:10:00|178121.4|177991.4|178076.9|177946.9|178131.7|178014.1|178048.2|177939.3|283
1726168500000|2024-09-12 19:15:00|178078.5|177948.5|178086.9|177956.9|178089.9|177969.5|178047.8|177938.9|385
1726168800000|2024-09-12 19:20:00|178087.4|177957.4|178084|177954|178097|177969.8|178059.8|177941.2|252
1726169100000|2024-09-12 19:25:00|178082.5|177952.5|177965.2|177835.2|178090.6|177960.6|177965|177835|232
1726169400000|2024-09-12 19:30:00|177958.1|177828.1|178010.1|177880.1|178043.3|177913.3|177944.1|177814.1|324
1726169700000|2024-09-12 19:35:00|178007.3|177877.3|177981.6|177851.6|178033.8|177903.8|177980.6|177850.6|275
1726170000000|2024-09-12 19:40:00|177980.9|177850.9|177968.5|177838.5|177997.4|177867.4|177942.2|177812.2|243
1726170300000|2024-09-12 19:45:00|177965.7|177835.7|177860.5|177730.5|177965.7|177835.7|177836.5|177719.9|326
1726170600000|2024-09-12 19:50:00|177855.5|177725.5|177956.4|177826.4|177956.4|177826.4|177841.1|177711.1|358
1726170900000|2024-09-12 19:55:00|177955.3|177825.3|177875.4|177745.4|177967.3|177837.3|177854|177741.3|240
1726171200000|2024-09-12 20:00:00|177872.7|177742.7|177836.4|177706.4|177874.6|177771|177805.8|177675.8|85
1726171500000|2024-09-12 20:05:00|177832.9|177702.9|177777.4|177647.4|177853.8|177723.8|177773.2|177643.2|60
1726171800000|2024-09-12 20:10:00|177759.5|177629.5|177726.5|177596.5|177813.9|177683.9|177720.6|177590.6|357
1726172100000|2024-09-12 20:15:00|177725.6|177595.6|177756.8|177626.8|177818.4|177688.4|177725.6|177595.6|226
1726172400000|2024-09-12 20:20:00|177753.5|177623.5|177790.9|177660.9|177798.3|177668.3|177675.6|177545.6|159
1726172700000|2024-09-12 20:25:00|177790.4|177660.4|177764.7|177634.7|177796.8|177666.8|177764.4|177634.4|144
1726173000000|2024-09-12 20:30:00|177765.3|177635.3|177805.8|177675.8|177805.8|177675.8|177765.3|177635.3|47
1726173300000|2024-09-12 20:35:00|177804.2|177674.2|177799.7|177669.7|177804.5|177674.5|177785.9|177655.9|34
1726173600000|2024-09-12 20:40:00|177799|177669|177939.8|177706.7|178140.2|177798.2|177770.8|177618|742
1726173900000|2024-09-12 20:45:00|177939.9|177705.7|177981.6|177639.6|178131.6|177789.6|177899.9|177557.9|441
1726174200000|2024-09-12 20:50:00|178060.2|177718.2|177928.6|177642.1|178182.7|177840.7|177763.9|177589|143
1726174500000|2024-09-12 20:55:00|177922.1|177645.3|178026.1|177684.1|178162.3|177820.3|177922.1|177608.2|51
1726174800000|2024-09-12 21:00:00|178050.3|177708.3|178055.1|177713.1|178055.1|177713.1|178050.3|177708.3|2
1726175100000|2024-09-12 21:05:00|178125.2|177783.2|178125.2|177783.2|178125.2|177783.2|178125.2|177783.2|1
1726175400000|2024-09-12 21:10:00|178147|177805|178116.3|177774.3|178147|177805|178108.7|177766.7|40
1726175700000|2024-09-12 21:15:00|178116.9|177774.9|178141.1|177799.1|178141.1|177799.1|178103.3|177761.3|17
1726178100000|2024-09-12 21:55:00|178119.2|177777.2|178119.2|177777.2|178119.2|177777.2|178119.2|177777.2|1
1726178400000|2024-09-12 22:00:00|177981.1|177639.1|177995.3|177653.3|178188.6|177846.6|177959.1|177617.1|5
1726178700000|2024-09-12 22:05:00|177986.6|177644.6|178155.5|177813.5|178159.2|177817.2|177928.2|177586.2|24
1726179000000|2024-09-12 22:10:00|178155.7|177813.7|177766.8|177424.8|178155.7|177813.7|177762.7|177420.7|52
1726179300000|2024-09-12 22:15:00|177767.5|177425.5|177850.5|177508.5|177901.1|177559.1|177767.5|177425.5|70
1726179600000|2024-09-12 22:20:00|177901.3|177559.3|177896.8|177554.8|177903.5|177561.5|177846.4|177504.4|46
1726179900000|2024-09-12 22:25:00|177896.9|177554.9|177902.2|177560.2|177902.3|177560.3|177855.1|177513.1|52
1726180200000|2024-09-12 22:30:00|177853.7|177511.7|177904.4|177562.4|177935.5|177593.5|177848.7|177506.7|60
1726180500000|2024-09-12 22:35:00|177904.5|177562.5|177905.7|177563.7|177905.7|177563.7|177847.9|177505.9|33
1726180800000|2024-09-12 22:40:00|177906|177564|177845.6|177503.6|177906.1|177564.1|177845.6|177503.6|31
1726181100000|2024-09-12 22:45:00|177906.2|177564.2|177871.4|177529.4|177917.4|177575.4|177838.5|177496.5|25
1726181400000|2024-09-12 22:50:00|177838.5|177496.5|177838.2|177496.2|177876|177534|177838.2|177496.2|14
1726181700000|2024-09-12 22:55:00|177870.9|177528.9|177839.2|177497.2|177918.1|177576.1|177837.9|177495.9|18
1726182000000|2024-09-12 23:00:00|177854|177512|177931.5|177589.5|177940.7|177598.7|177854|177512|26
1726182300000|2024-09-12 23:05:00|177922.2|177586.6|177815.7|177568.1|177946.1|177607.3|177776.7|177520.8|109
1726182600000|2024-09-12 23:10:00|177816.6|177572.4|177838.1|177593|177886.1|177631.1|177776.3|177567.4|79
1726182900000|2024-09-12 23:15:00|177839.6|177593.6|177761.5|177631.5|177855.7|177631.5|177756.7|177590.2|69
1726183200000|2024-09-12 23:20:00|177761.6|177631.6|177763.5|177633.5|177846.4|177634.9|177755.4|177600.1|61
1726183500000|2024-09-12 23:25:00|177763.6|177633.6|177759.8|177629.8|177827.9|177635|177758.8|177595.2|31
1726183800000|2024-09-12 23:30:00|177760.9|177630.9|177824.9|177588.8|177867.3|177638.9|177748.2|177588.8|79
1726184100000|2024-09-12 23:35:00|177824.8|177589|177819|177578.6|177850.6|177622.6|177749.2|177578.6|70
1726184400000|2024-09-12 23:40:00|177849.9|177580.7|177749|177619|177863.6|177648.4|177746.8|177576.5|41
1726184700000|2024-09-12 23:45:00|177749.1|177619.1|177775.1|177645.1|177822.8|177714.1|177743.7|177594.5|34
1726185000000|2024-09-12 23:50:00|177747.2|177617.2|177778.2|177648.2|177803.7|177649.1|177747.2|177597.6|30
1726185300000|2024-09-12 23:55:00|177756.5|177626.5|177755.9|177625.9|177778.1|177648.1|177755.8|177625.8|29
1726185600000|2024-09-13 00:00:00|177760.6|177630.6|177778.2|177648.2|177781|177651|177755.9|177625.9|54
1726185900000|2024-09-13 00:05:00|177778.9|177648.9|177756.1|177626.1|177778.9|177648.9|177756|177626|21
1726186200000|2024-09-13 00:10:00|177767.9|177637.9|177757.4|177627.4|177775.9|177645.9|177755|177625|28
1726186500000|2024-09-13 00:15:00|177776.1|177646.1|177635.2|177505.2|177776.5|177646.5|177618.8|177488.8|80
1726186800000|2024-09-13 00:20:00|177641.5|177511.5|177625.5|177495.5|177641.5|177511.5|177596.3|177466.3|63
1726187100000|2024-09-13 00:25:00|177626.9|177496.9|177595.1|177465.1|177631.7|177501.7|177591.3|177461.3|66
1726187400000|2024-09-13 00:30:00|177604.9|177474.9|177616.3|177486.3|177619.7|177489.7|177590.2|177460.2|76
1726187700000|2024-09-13 00:35:00|177616.1|177486.1|177596.7|177466.7|177624.8|177494.8|177575.2|177445.2|57
1726188000000|2024-09-13 00:40:00|177575.6|177485.6|177531.5|177401.5|177587.7|177485.6|177507.8|177377.8|208
1726188300000|2024-09-13 00:45:00|177526.6|177396.6|177533.3|177403.3|177537.8|177407.8|177513.8|177383.8|147
1726188600000|2024-09-13 00:50:00|177532.5|177402.5|177534|177404|177545.5|177415.5|177508.2|177378.2|230
1726188900000|2024-09-13 00:55:00|177536.2|177406.2|177511.7|177381.7|177538.6|177408.6|177508.9|177378.9|400
1726189200000|2024-09-13 01:00:00|177513.7|177383.7|177428.9|177298.9|177513.7|177383.7|177403.4|177273.4|157
1726189500000|2024-09-13 01:05:00|177437.5|177307.5|177439.9|177309.9|177472.2|177342.2|177423.7|177293.7|118
1726189800000|2024-09-13 01:10:00|177442.4|177312.4|177456.8|177326.8|177476.5|177346.5|177439.7|177309.7|62
1726190100000|2024-09-13 01:15:00|177456.3|177326.3|177511.7|177381.7|177521.3|177391.3|177440.2|177310.2|73
1726190400000|2024-09-13 01:20:00|177510.5|177380.5|177491.3|177361.3|177511.7|177381.7|177461.7|177331.7|274
1726190700000|2024-09-13 01:25:00|177492.3|177362.3|177484.3|177354.3|177493.7|177363.7|177459.7|177329.7|100
1726191000000|2024-09-13 01:30:00|177486.5|177356.5|177455.3|177325.3|177486.5|177356.5|177448.9|177318.9|49
1726191300000|2024-09-13 01:35:00|177456.1|177326.1|177413.5|177283.5|177476.1|177346.1|177363.7|177233.7|105
1726191600000|2024-09-13 01:40:00|177419.1|177289.1|177431.1|177301.1|177451|177307.6|177408.5|177250.6|274
1726191900000|2024-09-13 01:45:00|177430.1|177300.1|177423.2|177293.2|177462.7|177308.4|177408.8|177258.5|210
1726192200000|2024-09-13 01:50:00|177423.7|177293.7|177424.2|177294.2|177433.5|177303.5|177407.5|177277.5|118
1726192500000|2024-09-13 01:55:00|177424.7|177294.7|177423.1|177293.1|177435.1|177305.1|177413.8|177283.8|150
1726192800000|2024-09-13 02:00:00|177422.8|177292.8|177414.1|177284.1|177436.8|177306.8|177413.5|177283.5|40
1726193100000|2024-09-13 02:05:00|177416.3|177286.3|177346.8|177216.8|177429.9|177299.9|177338|177208|154
1726193400000|2024-09-13 02:10:00|177352.5|177222.5|177346.8|177216.8|177362.5|177232.5|177320.2|177190.2|182
1726193700000|2024-09-13 02:15:00|177343.9|177213.9|177340.3|177210.3|177348.7|177218.7|177318.1|177188.1|140
1726194000000|2024-09-13 02:20:00|177341.1|177211.1|177331.6|177201.6|177351.2|177221.2|177317.3|177187.3|148
1726194300000|2024-09-13 02:25:00|177331.7|177201.7|177316.2|177186.2|177331.7|177201.7|177307.2|177177.2|95
1726194600000|2024-09-13 02:30:00|177315.5|177185.5|177331.3|177201.3|177345.8|177215.8|177311.5|177181.5|90
1726194900000|2024-09-13 02:35:00|177333|177203|177326.2|177196.2|177339.5|177209.5|177305.4|177175.4|96
1726195200000|2024-09-13 02:40:00|177326.4|177196.4|177280|177150|177348|177218|177254.1|177124.1|127
1726195500000|2024-09-13 02:45:00|177279.2|177149.2|177290.3|177160.3|177293.4|177163.4|177265.2|177135.2|89
1726195800000|2024-09-13 02:50:00|177289.3|177159.3|177282.7|177152.7|177296.5|177166.5|177280.4|177150.4|82
1726196100000|2024-09-13 02:55:00|177285.5|177155.5|177448.6|177318.6|177520.6|177390.6|177285.5|177155.5|325
1726196400000|2024-09-13 03:00:00|177443.7|177313.7|177449|177319|177475.8|177345.8|177435.7|177305.7|120
1726196700000|2024-09-13 03:05:00|177440.8|177310.8|177537.2|177407.2|177555.4|177425.4|177440.4|177310.4|143
1726197000000|2024-09-13 03:10:00|177522.8|177392.8|177604.4|177474.4|177631.4|177501.4|177518.4|177388.4|111
1726197300000|2024-09-13 03:15:00|177601.9|177471.9|177606.8|177476.8|177665.1|177509.7|177558.8|177428.8|94
1726197600000|2024-09-13 03:20:00|177606.4|177476.4|177605.1|177475.1|177620.7|177490.7|177597|177467|64
1726197900000|2024-09-13 03:25:00|177604.9|177474.9|177594.8|177464.8|177622|177492|177574.8|177444.8|39
1726198200000|2024-09-13 03:30:00|177594|177464|177588.4|177458.4|177609.8|177464|177569.1|177390.1|148
1726198500000|2024-09-13 03:35:00|177589.8|177459.8|177543.1|177413.1|177614.3|177463|177540.4|177408.2|102
1726198800000|2024-09-13 03:40:00|177543.2|177413.2|177404.6|177274.6|177546.8|177416.8|177397.1|177267.1|197
1726199100000|2024-09-13 03:45:00|177396.2|177266.2|177329.8|177199.8|177441|177277.4|177304.8|177145.4|229
1726199400000|2024-09-13 03:50:00|177328.8|177198.8|177400.8|177270.8|177417.1|177287.1|177316.2|177186.2|169
1726199700000|2024-09-13 03:55:00|177401.7|177271.7|177385|177255|177410.5|177280.5|177377.5|177247.5|89
1726200000000|2024-09-13 04:00:00|177383.6|177253.6|177397.5|177267.5|177403.7|177273.7|177383.6|177253.6|72
1726200300000|2024-09-13 04:05:00|177395.5|177265.5|177403.9|177273.9|177410.7|177280.7|177395.2|177265.2|75
1726200600000|2024-09-13 04:10:00|177407.1|177277.1|177404.5|177274.5|177410.4|177280.4|177397.6|177267.6|47
1726200900000|2024-09-13 04:15:00|177404.4|177274.4|177397.2|177267.2|177412.3|177282.3|177397.2|177267.2|64
1726201200000|2024-09-13 04:20:00|177401.5|177271.5|177405.4|177275.4|177409.7|177279.7|177394.1|177264.1|78
1726201500000|2024-09-13 04:25:00|177405.2|177275.2|177411.7|177281.7|177425.4|177295.4|177365.2|177235.2|81
1726201800000|2024-09-13 04:30:00|177419.6|177289.6|177405.9|177275.9|177419.8|177289.8|177396.2|177266.2|91
1726202100000|2024-09-13 04:35:00|177406.1|177276.1|177415.5|177285.5|177417.6|177287.6|177393.8|177263.8|118
1726202400000|2024-09-13 04:40:00|177416|177286|177408.1|177278.1|177416.6|177286.6|177396.3|177266.3|83
1726202700000|2024-09-13 04:45:00|177408|177278|177398.1|177268.1|177409.9|177279.9|177397.6|177267.6|38
1726203000000|2024-09-13 04:50:00|177397.7|177267.7|177404.7|177274.7|177411|177281|177394|177264|46
1726203300000|2024-09-13 04:55:00|177404.8|177274.8|177407.3|177277.3|177413.9|177283.9|177397.9|177267.9|79
1726203600000|2024-09-13 05:00:00|177405|177275|177399.6|177269.6|177408.5|177298.5|177371.3|177269.2|104
1726203900000|2024-09-13 05:05:00|177399.4|177269.4|177402.7|177312.7|177452.8|177327|177370.6|177269.4|84
1726204200000|2024-09-13 05:10:00|177394.4|177304.4|177405.7|177315.7|177431.5|177337.9|177394.4|177289.2|34
1726204500000|2024-09-13 05:15:00|177410|177320|177497.2|177367.2|177520.2|177396.1|177408.5|177318.5|131
1726204800000|2024-09-13 05:20:00|177477.1|177387.1|177400.8|177310.8|177506.3|177393.6|177400.8|177310.8|129
1726205100000|2024-09-13 05:25:00|177400.2|177310.2|177383.2|177293.2|177402.5|177312.5|177378.5|177288.5|45
1726205400000|2024-09-13 05:30:00|177381.3|177291.3|177402.7|177312.7|177439.6|177328.9|177381.3|177266.6|58
1726205700000|2024-09-13 05:35:00|177398.5|177308.5|177442.2|177312.2|177453.9|177325.7|177379.7|177289.7|55
1726206000000|2024-09-13 05:40:00|177442.1|177312.1|177458.2|177328.2|177491.2|177361.2|177437.4|177307.4|97
1726206300000|2024-09-13 05:45:00|177457.1|177327.1|177501.8|177411.8|177548.4|177432.4|177451.3|177321.3|71
1726206600000|2024-09-13 05:50:00|177504|177414|177570.7|177480.7|177668.7|177568.4|177500.2|177410.2|190
1726206900000|2024-09-13 05:55:00|177572.2|177482.2|177646.8|177556.8|177716.1|177591.8|177568.1|177460.7|156
1726207200000|2024-09-13 06:00:00|177672.2|177542.2|177521.8|177391.8|177687.8|177597.5|177448.2|177341.7|309
1726207500000|2024-09-13 06:05:00|177522.5|177392.5|177525.4|177395.4|177562.8|177441.5|177488.6|177378.3|216
1726207800000|2024-09-13 06:10:00|177525.1|177395.1|177513.5|177383.5|177565.2|177475.2|177333.5|177203.5|334
1726208100000|2024-09-13 06:15:00|177511.2|177381.2|177396.2|177266.2|177551.2|177461.2|177393.5|177263.5|260
1726208400000|2024-09-13 06:20:00|177398.1|177268.1|177562.9|177472.9|177563.2|177473.2|177377.2|177268.1|281
1726208700000|2024-09-13 06:25:00|177557.4|177467.4|177520|177430|177643.1|177553.1|177407.6|177285.9|368
1726209000000|2024-09-13 06:30:00|177516.6|177426.6|177311.1|177221.1|177583.4|177493.4|177273.8|177183.8|368
1726209300000|2024-09-13 06:35:00|177311.3|177221.3|177348.2|177258.2|177386.7|177296.7|177228.5|177138.5|232
1726209600000|2024-09-13 06:40:00|177349.6|177259.6|177415.2|177325.2|177440.1|177350.1|177330.6|177240.6|226
1726209900000|2024-09-13 06:45:00|177414.4|177324.4|177404|177314|177450.1|177360.1|177365.8|177275.8|195
1726210200000|2024-09-13 06:50:00|177404.1|177314.1|177472.1|177382.1|177494.5|177404.5|177305|177215|309
1726210500000|2024-09-13 06:55:00|177474.7|177384.7|177410.8|177320.8|177511.6|177421.6|177384|177294|319
1726210800000|2024-09-13 07:00:00|177404.9|177314.9|177288.9|177198.9|177414.7|177324.7|177266.3|177176.3|497
1726211100000|2024-09-13 07:05:00|177286.3|177196.3|177253.4|177163.4|177300.7|177210.7|177082.3|176992.3|376
1726211400000|2024-09-13 07:10:00|177251.1|177161.1|177296.3|177206.3|177311.6|177221.6|177215.4|177125.4|225
1726211700000|2024-09-13 07:15:00|177296.2|177206.2|177531.5|177401.5|177559.9|177436.6|177294.4|177204.4|434
1726212000000|2024-09-13 07:20:00|177535.1|177405.1|177443|177353|177540.8|177447|177419.1|177329.1|211
1726212300000|2024-09-13 07:25:00|177437.8|177347.8|177500.1|177410.1|177506.2|177416.2|177428|177338|232
1726212600000|2024-09-13 07:30:00|177499.9|177409.9|177573.2|177483.2|177577.8|177487.8|177421.3|177331.3|256
1726212900000|2024-09-13 07:35:00|177573.3|177483.3|177666.4|177576.4|177764.9|177668|177563|177473|469
1726213200000|2024-09-13 07:40:00|177665.2|177575.2|177723.9|177633.9|177741|177651|177647.7|177557.7|273
1726213500000|2024-09-13 07:45:00|177722.9|177632.9|177647|177557|177823.6|177733.6|177645.3|177555.3|234
1726213800000|2024-09-13 07:50:00|177638.2|177548.2|177696.8|177606.8|177772|177682|177631.8|177541.8|309
1726214100000|2024-09-13 07:55:00|177694.5|177604.5|177720.1|177630.1|177727.9|177637.9|177620.2|177530.2|245
1726214400000|2024-09-13 08:00:00|177721|177631|177645|177555|177826.4|177736.4|177557.2|177440.6|343
1726214700000|2024-09-13 08:05:00|177647|177557|177560.4|177470.4|177681.4|177591.4|177555.2|177465.2|290
1726215000000|2024-09-13 08:10:00|177562.5|177472.5|177547|177417|177649.8|177559.8|177530.2|177412.9|221
1726215300000|2024-09-13 08:15:00|177546.2|177416.2|177524.6|177434.6|177598.9|177508.9|177480.9|177358.9|289
1726215600000|2024-09-13 08:20:00|177520.2|177430.2|177616.4|177526.4|177626.2|177536.2|177508.7|177391.2|286
1726215900000|2024-09-13 08:25:00|177616.9|177526.9|177623.1|177533.1|177634|177544|177594.8|177504.8|271
1726216200000|2024-09-13 08:30:00|177622.4|177532.4|177686.9|177596.9|177744|177654|177606.8|177516.8|272
1726216500000|2024-09-13 08:35:00|177686.2|177596.2|177691.7|177601.7|177767|177677|177677.1|177587.1|271
1726216800000|2024-09-13 08:40:00|177692.5|177602.5|177761.7|177671.7|177766.3|177676.3|177689.5|177599.5|226
1726217100000|2024-09-13 08:45:00|177762|177672|177603.5|177513.5|177773|177683|177602.3|177512.3|175
1726217400000|2024-09-13 08:50:00|177604.5|177514.5|177538.1|177448.1|177623.7|177533.7|177530.7|177440.7|127
1726217700000|2024-09-13 08:55:00|177538.7|177448.7|177606.1|177516.1|177628.6|177538.6|177479.3|177389.3|202
1726218000000|2024-09-13 09:00:00|177606.8|177516.8|177615.1|177525.1|177627.6|177537.6|177575.2|177485.2|225
1726218300000|2024-09-13 09:05:00|177613.8|177523.8|177765.8|177675.8|177795.2|177705.2|177600.4|177510.4|201
1726218600000|2024-09-13 09:10:00|177770|177680|177672.3|177582.3|177860.3|177770.3|177633.2|177543.2|327
1726218900000|2024-09-13 09:15:00|177674.3|177584.3|177774.6|177684.6|177774.6|177684.6|177658.5|177568.5|177
1726219200000|2024-09-13 09:20:00|177774.5|177684.5|177771.2|177681.2|177799.1|177709.1|177765.6|177675.6|173
1726219500000|2024-09-13 09:25:00|177774.3|177684.3|177750|177660|177774.3|177684.3|177669.5|177579.5|195
1726219800000|2024-09-13 09:30:00|177746.5|177656.5|177780|177690|177807.8|177717.8|177743.2|177653.2|325
1726220100000|2024-09-13 09:35:00|177779.1|177689.1|177670.8|177580.8|177866.9|177747.4|177663|177573|331
1726220400000|2024-09-13 09:40:00|177672.5|177582.5|177719.7|177629.7|177729.1|177639.1|177627.7|177537.7|204
1726220700000|2024-09-13 09:45:00|177720.9|177630.9|177814.8|177724.8|177823.2|177733.2|177708.9|177618.9|210
1726221000000|2024-09-13 09:50:00|177813.2|177723.2|177956.5|177866.5|177965.8|177875.8|177805.3|177715.3|257
1726221300000|2024-09-13 09:55:00|177950.9|177860.9|177987.6|177897.6|177994.8|177904.8|177941.5|177851.5|257
1726221600000|2024-09-13 10:00:00|177974.8|177884.8|177974|177884|178020.6|177930.6|177865.3|177775.3|292
1726221900000|2024-09-13 10:05:00|177976.8|177886.8|177951.9|177861.9|177980|177890|177887.2|177797.2|177
1726222200000|2024-09-13 10:10:00|177953.8|177863.8|178028.7|177938.7|178073.4|177983.4|177948.8|177858.8|241
1726222500000|2024-09-13 10:15:00|178032|177942|178028.2|177938.2|178041.6|177951.1|177982.5|177892.5|243
1726222800000|2024-09-13 10:20:00|178027.4|177937.4|178059.2|177969.2|178096.4|178000|178027|177937|223
1726223100000|2024-09-13 10:25:00|178059.4|177969.4|178029.9|177939.9|178098.3|178008.3|178026.6|177936.6|219
1726223400000|2024-09-13 10:30:00|178030.8|177940.8|177947.6|177857.6|178033.8|177943.8|177936|177846|269
1726223700000|2024-09-13 10:35:00|177944.4|177854.4|177822.1|177732.1|177956.7|177866.7|177808.2|177718.2|263
1726224000000|2024-09-13 10:40:00|177822.5|177732.5|177815.3|177725.3|177826.4|177736.4|177801.6|177711.6|180
1726224300000|2024-09-13 10:45:00|177817|177727|177912.2|177822.2|177939.9|177826.9|177811.1|177721.1|236
1726224600000|2024-09-13 10:50:00|177911.3|177821.3|177913.7|177823.7|177922.4|177832.4|177893.4|177803.4|198
1726224900000|2024-09-13 10:55:00|177912.4|177822.4|177918.6|177828.6|177977.9|177887.9|177912.4|177822.4|156
1726225200000|2024-09-13 11:00:00|177917.1|177827.1|177875.7|177785.7|177927.6|177827.1|177790.7|177700.7|243
1726225500000|2024-09-13 11:05:00|177874.7|177784.7|177903.9|177813.9|177910.3|177820.3|177868.9|177778.9|164
1726225800000|2024-09-13 11:10:00|177906.7|177816.7|177890.9|177800.9|177912.2|177822.2|177873.3|177783.3|159
1726226100000|2024-09-13 11:15:00|177890.3|177800.3|177891|177801|177904.3|177814.3|177879.9|177789.9|133
1726226400000|2024-09-13 11:20:00|177890|177800|177941.4|177851.4|177955.1|177865.1|177890|177800|125
1726226700000|2024-09-13 11:25:00|177940|177850|177890.9|177800.9|177945.3|177855.3|177870.7|177780.7|117
1726227000000|2024-09-13 11:30:00|177893.1|177803.1|177926.5|177836.5|178017|177927|177870.2|177780.2|176
1726227300000|2024-09-13 11:35:00|177927.4|177837.4|177970.5|177880.5|178022|177932|177927.4|177837.4|206
1726227600000|2024-09-13 11:40:00|177971.2|177881.2|177971.4|177881.4|178002.7|177912.7|177968.6|177878.6|167
1726227900000|2024-09-13 11:45:00|177970.6|177880.6|177907.2|177817.2|178044.1|177954.1|177887.3|177797.3|209
1726228200000|2024-09-13 11:50:00|177908.8|177818.8|178026|177936|178026|177936|177907.5|177817.5|220
1726228500000|2024-09-13 11:55:00|178026.1|177936.1|177969|177879|178056.9|177966.9|177951.8|177861.8|206
1726228800000|2024-09-13 12:00:00|177973.9|177883.9|177989.8|177899.8|178018.6|177928.6|177902.6|177812.6|276
1726229100000|2024-09-13 12:05:00|177990.9|177900.9|178001.3|177911.3|178023.5|177933.5|177973.7|177883.7|202
1726229400000|2024-09-13 12:10:00|178000.5|177910.5|177849.8|177759.8|178001.8|177911.8|177844|177754|233
1726229700000|2024-09-13 12:15:00|177847.1|177757.1|177747.3|177657.3|177858.9|177768.9|177742.2|177652.2|218
1726230000000|2024-09-13 12:20:00|177746|177656|177814.7|177724.7|177852.6|177762.6|177743|177653|379
1726230300000|2024-09-13 12:25:00|177817|177727|177801.3|177711.3|177836.4|177746.4|177758.9|177668.9|238
1726230600000|2024-09-13 12:30:00|177801.7|177711.7|177747.4|177657.4|177809.5|177719.5|177706.2|177616.2|389
1726230900000|2024-09-13 12:35:00|177757.8|177667.8|177781.8|177691.8|177782.7|177692.7|177702.6|177612.6|330
1726231200000|2024-09-13 12:40:00|177781.9|177691.9|177663.9|177573.9|177820.1|177730.1|177663.9|177573.9|290
1726231500000|2024-09-13 12:45:00|177663.2|177573.2|177646|177556|177714.1|177624.1|177629.2|177539.2|224
1726231800000|2024-09-13 12:50:00|177642.4|177552.4|177631.8|177541.8|177647.1|177557.1|177598.3|177508.3|158
1726232100000|2024-09-13 12:55:00|177630.7|177540.7|177490.9|177400.9|177640.2|177550.2|177453.7|177363.7|334
1726232400000|2024-09-13 13:00:00|177484.3|177394.3|177448.8|177358.8|177485.5|177395.5|177413.2|177323.2|254
1726232700000|2024-09-13 13:05:00|177449|177359|177400.7|177310.7|177450|177360|177364.8|177274.8|329
1726233000000|2024-09-13 13:10:00|177401|177311|177460.8|177370.8|177470.9|177380.9|177329.8|177239.8|362
1726233300000|2024-09-13 13:15:00|177461.3|177371.3|177321.9|177231.9|177479.2|177389.2|177317.1|177212|365
1726233600000|2024-09-13 13:20:00|177321.2|177231.2|177373.4|177283.4|177392.9|177302.9|177317.2|177205.4|266
1726233900000|2024-09-13 13:25:00|177371.2|177281.2|177287.9|177197.9|177373.1|177283.1|177280.9|177179.1|346
1726234200000|2024-09-13 13:30:00|177286.7|177196.7|177298.6|177208.6|177342.3|177252.3|177271.4|177170.4|387
1726234500000|2024-09-13 13:35:00|177300.1|177210.1|177273.9|177183.9|177323.6|177233.6|177215.6|177125.6|364
1726234800000|2024-09-13 13:40:00|177271.4|177181.4|177231.2|177141.2|177324|177234|177213.2|177123.2|292
1726235100000|2024-09-13 13:45:00|177229.8|177139.8|177076|176986|177235.7|177145.7|177054.9|176964.9|207
1726235400000|2024-09-13 13:50:00|177076.4|176986.4|177083.3|176993.3|177164.3|177074.3|177052.4|176962.4|386
1726235700000|2024-09-13 13:55:00|177082.2|176992.2|177098.2|176853.7|177101.1|177005|177060.4|176853.7|335
1726236000000|2024-09-13 14:00:00|177099.4|176870.2|177038.1|176948.1|177215.3|177125.3|177037.5|176870.2|513
1726236300000|2024-09-13 14:05:00|177039|176949|177072.5|176982.5|177091.8|177001.8|177032.3|176942.3|382
1726236600000|2024-09-13 14:10:00|177073.7|176983.7|177075.4|176985.4|177222.8|177132.8|177055|176965|402
1726236900000|2024-09-13 14:15:00|177076.3|176986.3|177219.8|177129.8|177220.4|177130.4|177076.3|176986.3|312
1726237200000|2024-09-13 14:20:00|177219.4|177129.4|177085.3|176995.3|177219.8|177129.8|177061.2|176971.2|289
1726237500000|2024-09-13 14:25:00|177087.2|176997.2|177140.6|177050.6|177140.6|177050.6|176981.7|176891.7|408
1726237800000|2024-09-13 14:30:00|177135.6|177045.6|177073.8|176983.8|177141.5|177051.5|176988.4|176898.4|347
1726238100000|2024-09-13 14:35:00|177076.6|176986.6|177128.6|177038.6|177246|177156|177073.6|176983.6|345
1726238400000|2024-09-13 14:40:00|177129.9|177039.9|177139.8|177049.8|177257|177167|177093.4|177003.4|415
1726238700000|2024-09-13 14:45:00|177142.2|177052.2|177249.2|177159.2|177254|177164|177139.4|177049.4|377
1726239000000|2024-09-13 14:50:00|177251.1|177161.1|177419.9|177329.9|177425.6|177335.6|177250|177160|378
1726239300000|2024-09-13 14:55:00|177417.6|177327.6|177248.8|177158.8|177437.5|177347.5|177232.9|177142.9|385
1726239600000|2024-09-13 15:00:00|177248|177158|177291.5|177201.5|177299.6|177209.6|177234.8|177144.8|323
1726239900000|2024-09-13 15:05:00|177291.4|177201.4|177316.1|177226.1|177341.3|177251.3|177291.4|177201.4|256
1726240200000|2024-09-13 15:10:00|177315.3|177225.3|177401.3|177311.3|177423.5|177314.9|177314.3|177215.2|306
1726240500000|2024-09-13 15:15:00|177401.1|177311.1|177345.7|177255.7|177407.1|177317.1|177305.9|177215.9|202
1726240800000|2024-09-13 15:20:00|177345.9|177255.9|177225.8|177135.8|177444.9|177354.9|177219.6|177129.6|293
1726241100000|2024-09-13 15:25:00|177229.3|177139.3|177170.4|177080.4|177247.5|177157.5|177140.9|177050.9|257
1726241400000|2024-09-13 15:30:00|177169|177079|177257|177167|177261.6|177171.6|177160.5|177070.5|300
1726241700000|2024-09-13 15:35:00|177258.8|177168.8|177292.9|177202.9|177366.7|177276.7|177246.5|177156.5|279
1726242000000|2024-09-13 15:40:00|177290.5|177200.5|177328.8|177238.8|177335.9|177245.9|177286.2|177196.2|318
1726242300000|2024-09-13 15:45:00|177328.6|177238.6|177306.2|177216.2|177334.1|177244.1|177283.6|177193.6|294
1726242600000|2024-09-13 15:50:00|177309.5|177219.5|177298.9|177208.9|177337.3|177247.3|177272.3|177182.3|461
1726242900000|2024-09-13 15:55:00|177295.2|177205.2|177245.4|177155.4|177314.2|177224.2|177243.4|177153.4|407
1726243200000|2024-09-13 16:00:00|177245.9|177155.9|177344|177214|177359.1|177229.1|177241|177142.1|358
1726243500000|2024-09-13 16:05:00|177344.9|177214.9|177343.4|177213.4|177363.1|177240.1|177278.4|177184.6|298
1726243800000|2024-09-13 16:10:00|177343.3|177213.3|177371.3|177281.3|177379.7|177289.7|177317.2|177213|192
1726244100000|2024-09-13 16:15:00|177371.2|177281.2|177316.2|177226.2|177373.1|177283.1|177289.2|177199.2|189
1726244400000|2024-09-13 16:20:00|177317.7|177227.7|177346.2|177256.2|177346.2|177256.2|177278.1|177188.1|159
1726244700000|2024-09-13 16:25:00|177347.3|177257.3|177317.7|177227.7|177348.2|177258.2|177307.8|177217.8|203
1726245000000|2024-09-13 16:30:00|177315.6|177225.6|177430.3|177300.3|177430.3|177335.7|177312.7|177222.7|219
1726245300000|2024-09-13 16:35:00|177432|177302|177439|177349|177475.4|177385.4|177343.1|177253.1|225
1726245600000|2024-09-13 16:40:00|177439.3|177349.3|177447.6|177357.6|177450.9|177360.9|177439.2|177349.2|126
1726245900000|2024-09-13 16:45:00|177448.3|177358.3|177394.7|177304.7|177452.3|177362.3|177375.8|177285.8|152
1726246200000|2024-09-13 16:50:00|177394.9|177304.9|177422.1|177332.1|177438.3|177332.1|177378.3|177275.1|397
1726246500000|2024-09-13 16:55:00|177422.5|177332.5|177421.7|177291.7|177445.4|177347.8|177393.8|177282.7|150
1726246800000|2024-09-13 17:00:00|177417.7|177287.7|177264.8|177174.8|177438.5|177308.5|177256.4|177166.4|292
1726247100000|2024-09-13 17:05:00|177267.4|177177.4|177328.6|177238.6|177330.3|177240.3|177259.7|177169.7|455
1726247400000|2024-09-13 17:10:00|177328.4|177238.4|177321.5|177231.5|177337.3|177247.3|177315.1|177225.1|142
1726247700000|2024-09-13 17:15:00|177321.6|177231.6|177320.6|177230.6|177331.4|177241.4|177300.1|177210.1|113
1726248000000|2024-09-13 17:20:00|177326|177236|177277.4|177187.4|177332.3|177242.3|177272.8|177182.8|192
1726248300000|2024-09-13 17:25:00|177274.2|177184.2|177330.2|177240.2|177333.1|177243.1|177260.8|177170.8|141
1726248600000|2024-09-13 17:30:00|177328.6|177238.6|177353.6|177263.6|177365.1|177275.1|177326.2|177236.2|128
1726248900000|2024-09-13 17:35:00|177353.5|177263.5|177313.7|177223.7|177359.4|177269.4|177297.6|177207.6|187
1726249200000|2024-09-13 17:40:00|177313|177223|177302.2|177172.2|177325.9|177235.9|177285.7|177166|174
1726249500000|2024-09-13 17:45:00|177303.8|177173.8|177241.6|177151.6|177338.7|177234.2|177193.9|177069.3|190
1726249800000|2024-09-13 17:50:00|177247.1|177157.1|177244.2|177154.2|177253.6|177160.6|177232.8|177110.9|157
1726250100000|2024-09-13 17:55:00|177244.3|177154.3|177270|177180|177270|177180|177244.1|177154.1|128
1726250400000|2024-09-13 18:00:00|177267.9|177177.9|177435.9|177305.9|177438.2|177308.2|177266.8|177163.5|309
1726250700000|2024-09-13 18:05:00|177436.9|177306.9|177487.7|177357.7|177504|177393.6|177411.5|177287.1|246
1726251000000|2024-09-13 18:10:00|177481.4|177351.4|177388.9|177298.9|177482.1|177352.1|177383.8|177272.6|158
1726251300000|2024-09-13 18:15:00|177389.6|177299.6|177365.7|177275.7|177410.9|177301.4|177346.6|177256.6|152
1726251600000|2024-09-13 18:20:00|177368.2|177278.2|177387.3|177297.3|177401.7|177311.7|177367.6|177277.6|186
1726251900000|2024-09-13 18:25:00|177389.6|177299.6|177451.4|177361.4|177463.1|177373.1|177385.5|177295.5|206
1726252200000|2024-09-13 18:30:00|177451.7|177361.7|177315.7|177185.7|177476.2|177375.2|177305.9|177175.9|196
1726252500000|2024-09-13 18:35:00|177315.5|177185.5|177381.5|177291.5|177408.7|177301.6|177289.8|177176.2|298
1726252800000|2024-09-13 18:40:00|177381.8|177291.8|177372.8|177282.8|177396.6|177305.1|177364|177249.4|349
1726253100000|2024-09-13 18:45:00|177372|177282|177350.6|177260.6|177398|177298.8|177335.9|177245.9|231
1726253400000|2024-09-13 18:50:00|177348.2|177258.2|177428.5|177298.5|177447.8|177330.2|177344.3|177236|246
1726253700000|2024-09-13 18:55:00|177425.4|177295.4|177512.5|177382.5|177518.5|177407.8|177425.4|177295.4|267
1726254000000|2024-09-13 19:00:00|177512.6|177382.6|177642.9|177512.9|177763.5|177633.5|177512|177382|277
1726254300000|2024-09-13 19:05:00|177642.8|177512.8|177665.5|177535.5|177679.4|177549.4|177640.8|177510.8|205
1726254600000|2024-09-13 19:10:00|177663.9|177533.9|177663.2|177533.2|177679.9|177565.2|177648|177519.7|168
1726254900000|2024-09-13 19:15:00|177662.9|177532.9|177580|177450|177664.2|177553.5|177550.1|177438.9|230
1726255200000|2024-09-13 19:20:00|177580.1|177450.1|177552.8|177422.8|177593.8|177476.9|177529.6|177419.9|195
1726255500000|2024-09-13 19:25:00|177551.6|177421.6|177572.6|177482.6|177642.5|177518.2|177532|177417|313
1726255800000|2024-09-13 19:30:00|177566.7|177476.7|177552.3|177462.3|177574.2|177484.2|177541.5|177451.5|151
1726256100000|2024-09-13 19:35:00|177551.9|177461.9|177606.8|177476.8|177614.5|177506.3|177531.2|177419.1|229
1726256400000|2024-09-13 19:40:00|177608.6|177478.6|177559.5|177429.5|177610.4|177489.5|177534.5|177416.7|157
1726256700000|2024-09-13 19:45:00|177559|177429|177573.8|177443.8|177577|177460.9|177527.7|177422.6|140
1726257000000|2024-09-13 19:50:00|177578.3|177448.3|177546.3|177416.3|177589.7|177485.2|177515.2|177409.4|133
1726257300000|2024-09-13 19:55:00|177546.2|177416.2|177515|177425|177632.7|177520.3|177501.3|177398.1|319
1726257600000|2024-09-13 20:00:00|177540.1|177410.1|177615.9|177485.9|177630.7|177500.7|177519.2|177410.1|131
1726257900000|2024-09-13 20:05:00|177616.3|177486.3|177617.3|177487.3|177623|177493|177580.4|177450.4|142
1726258200000|2024-09-13 20:10:00|177611.5|177481.5|177606.8|177476.8|177611.5|177481.5|177606.4|177476.4|49
1726258500000|2024-09-13 20:15:00|177603.5|177473.5|177605.7|177475.7|177609.6|177479.6|177603.1|177473.1|90
1726258800000|2024-09-13 20:20:00|177605.5|177475.5|177604|177474|177609.3|177479.3|177602.8|177472.8|76
1726259100000|2024-09-13 20:25:00|177604.1|177474.1|177605.5|177475.5|177609.3|177479.3|177603.3|177473.3|78
1726259400000|2024-09-13 20:30:00|177606.7|177476.7|177719|177415.8|177754.9|177564.5|177603.4|177401.3|405
1726259700000|2024-09-13 20:35:00|177719.8|177425.2|177684.9|177554.9|177757|177566.2|177663.8|177409.9|528
1726260000000|2024-09-13 20:40:00|177684.5|177554.5|177618.8|177488.8|177773.9|177593|177598.1|177423.5|610
1726260300000|2024-09-13 20:45:00|177721.2|177442|177723|177381|177784.7|177592.2|177611.4|177353.8|423
1726260600000|2024-09-13 20:50:00|177714|177372|177747.5|177440.5|177779.5|177504.8|177581.4|177239.4|908
1726260900000|2024-09-13 20:55:00|177744.7|177433.8|177770.6|177428.6|177779|177444.6|177707.2|177411.7|148
1726430400000|2024-09-15 20:00:00|177627.8|177230.8|177627.8|177230.8|177627.8|177230.8|177627.8|177230.8|1
1726434000000|2024-09-15 21:00:00|177625.3|177233.3|177600.3|177258.3|177625.3|177258.3|177600.3|177233.3|2
1726437600000|2024-09-15 22:00:00|177556|177214|177662.7|177320.7|177705.3|177363.3|177530.5|177188.5|132
1726437900000|2024-09-15 22:05:00|177618.3|177276.3|177648|177306|177652.6|177310.6|177609.5|177267.5|46
1726438200000|2024-09-15 22:10:00|177609.3|177267.3|177607.4|177265.4|177651.3|177309.3|177607.3|177265.3|32
1726438500000|2024-09-15 22:15:00|177607.3|177265.3|177644.9|177302.9|177647.3|177305.3|177607|177265|30
1726438800000|2024-09-15 22:20:00|177607|177265|177606.4|177264.4|177659.2|177317.2|177605.7|177263.7|31
1726439100000|2024-09-15 22:25:00|177606.3|177264.3|177651.7|177309.7|177652.2|177310.2|177604|177262|33
1726439400000|2024-09-15 22:30:00|177605.2|177263.2|177478.3|177136.3|177656.9|177314.9|177450.7|177108.7|100
1726439700000|2024-09-15 22:35:00|177478.4|177136.4|177532.2|177190.2|177563.8|177341|177391|177049|132
1726440000000|2024-09-15 22:40:00|177532|177190|177548.8|177226.8|177562.1|177226.8|177529.4|177187.4|37
1726440300000|2024-09-15 22:45:00|177548.4|177227|177527.7|177185.7|177553.1|177269.4|177490.6|177148.6|72
1726440600000|2024-09-15 22:50:00|177527.6|177185.6|177536.9|177236.2|177539.3|177239|177527.2|177185.2|53
1726440900000|2024-09-15 22:55:00|177534|177237.9|177524.6|177182.6|177550.5|177238|177515.8|177173.8|44
1726441200000|2024-09-15 23:00:00|177524.5|177182.5|177501.4|177283.9|177547.7|177338.8|177468.6|177180.8|36
1726441500000|2024-09-15 23:05:00|177501|177284|177448|177318|177501.8|177339.6|177444.9|177270.1|45
1726441800000|2024-09-15 23:10:00|177447.9|177317.9|177461.3|177331.3|177468.8|177338.8|177434.2|177304.2|28
1726442100000|2024-09-15 23:15:00|177459|177329|177422.7|177292.7|177493.2|177363.2|177422.7|177278.9|55
1726442400000|2024-09-15 23:20:00|177422.6|177292.6|177424.8|177294.8|177427.6|177297.6|177414.9|177284.9|60
1726442700000|2024-09-15 23:25:00|177426.7|177296.7|177414.8|177284.8|177437.3|177307.3|177406|177276|61
1726443000000|2024-09-15 23:30:00|177414.7|177284.7|177371.8|177241.8|177433.4|177303.4|177344.3|177214.3|80
1726443300000|2024-09-15 23:35:00|177378|177248|177379.5|177249.5|177379.5|177249.5|177371.5|177241.5|10
1726443600000|2024-09-15 23:40:00|177372.6|177242.6|177391.9|177261.9|177392.8|177262.8|177372.2|177242.2|18
1726443900000|2024-09-15 23:45:00|177380.9|177250.9|177395|177265|177396|177266|177380.9|177250.9|15
1726444200000|2024-09-15 23:50:00|177395.6|177265.6|177434.4|177304.4|177434.4|177304.4|177386.6|177256.6|67
1726444500000|2024-09-15 23:55:00|177421|177291|177412|177282|177433.3|177303.3|177411.1|177281.1|34
1726444800000|2024-09-16 00:00:00|177411.9|177281.9|177408.1|177278.1|177421.4|177291.4|177407.9|177277.9|32
1726445100000|2024-09-16 00:05:00|177415.1|177285.1|177396.8|177266.8|177415.1|177285.1|177395.7|177265.7|36
1726445400000|2024-09-16 00:10:00|177395.9|177265.9|177441.3|177311.3|177450.3|177320.3|177395.7|177265.7|58
1726445700000|2024-09-16 00:15:00|177441.5|177311.5|177441|177311|177452.9|177325.4|177415.4|177295.4|61
1726446000000|2024-09-16 00:20:00|177440.9|177310.9|177416|177286|177445.8|177315.8|177357.4|177227.4|166
1726446300000|2024-09-16 00:25:00|177417|177287|177399.6|177269.6|177418.8|177288.8|177350.4|177220.4|199
1726446600000|2024-09-16 00:30:00|177402|177272|177408.4|177278.4|177428.7|177298.7|177395.4|177265.4|79
1726446900000|2024-09-16 00:35:00|177400.6|177270.6|177396.2|177266.2|177425.1|177295.1|177396.1|177266.1|106
1726447200000|2024-09-16 00:40:00|177396.3|177266.3|177368|177238|177398.3|177268.3|177363.8|177233.8|59
1726447500000|2024-09-16 00:45:00|177377.8|177247.8|177393.9|177263.9|177420.5|177290.5|177364.1|177234.1|81
1726447800000|2024-09-16 00:50:00|177394|177264|177407.3|177277.3|177422.7|177292.7|177380.9|177250.9|188
1726448100000|2024-09-16 00:55:00|177406|177276|177382.2|177252.2|177411|177281|177374|177244|97
1726448400000|2024-09-16 01:00:00|177381.8|177251.8|177387.5|177257.5|177414.2|177284.2|177374.7|177244.7|90
1726448700000|2024-09-16 01:05:00|177387.4|177257.4|177385.3|177255.3|177407.7|177277.7|177365.1|177235.1|82
1726449000000|2024-09-16 01:10:00|177377.7|177247.7|177373.3|177243.3|177414.4|177284.4|177367.4|177237.4|134
1726449300000|2024-09-16 01:15:00|177376|177246|177395.9|177265.9|177446.3|177316.3|177374.5|177244.5|291
1726449600000|2024-09-16 01:20:00|177396.7|177266.7|177398.7|177268.7|177408.3|177278.3|177392.2|177262.2|258
1726449900000|2024-09-16 01:25:00|177398.3|177268.3|177338.8|177208.8|177408.3|177278.3|177334.8|177204.8|192
1726450200000|2024-09-16 01:30:00|177338.4|177208.4|177397.1|177267.1|177419.6|177289.6|177334.9|177204.9|205
1726450500000|2024-09-16 01:35:00|177403.6|177273.6|177401.5|177271.5|177446|177276.1|177387.8|177235.6|122
1726450800000|2024-09-16 01:40:00|177394.4|177264.4|177408.2|177278.2|177445.9|177279.1|177383.9|177235.3|58
1726451100000|2024-09-16 01:45:00|177399.6|177269.6|177410.1|177280.1|177412.8|177282.8|177399.6|177269.6|60
1726451400000|2024-09-16 01:50:00|177409.7|177279.7|177368.3|177238.3|177412.6|177282.6|177353.3|177223.3|53
1726451700000|2024-09-16 01:55:00|177356.3|177226.3|177386.1|177256.1|177403.2|177273.2|177346.6|177216.6|42
1726452000000|2024-09-16 02:00:00|177387.1|177257.1|177369.4|177239.4|177392.6|177262.6|177348.6|177218.6|44
1726452300000|2024-09-16 02:05:00|177365.6|177235.6|177351.6|177221.6|177375.1|177245.1|177349.5|177219.5|43
1726452600000|2024-09-16 02:10:00|177349.4|177219.4|177370.8|177240.8|177372.5|177242.5|177347|177217|34
1726452900000|2024-09-16 02:15:00|177370.1|177240.1|177207.6|177077.6|177374.1|177244.1|177100.3|176970.3|173
1726453200000|2024-09-16 02:20:00|177206.8|177076.8|177202.6|177072.6|177212.6|177082.6|177188.3|177058.3|90
1726453500000|2024-09-16 02:25:00|177202.8|177072.8|177197.5|177067.5|177212.3|177082.3|177188.9|177058.9|125
1726453800000|2024-09-16 02:30:00|177198|177068|177202.6|177072.6|177212.9|177082.9|177190|177060|42
1726454100000|2024-09-16 02:35:00|177213.7|177083.7|177195.8|177065.8|177213.7|177083.7|177192.8|177062.8|49
1726454400000|2024-09-16 02:40:00|177203.2|177073.2|177209.8|177079.8|177229.4|177099.4|177189.8|177059.8|62
1726454700000|2024-09-16 02:45:00|177209.4|177079.4|177120|176990|177232.5|177102.5|177101.9|176971.9|75
1726455000000|2024-09-16 02:50:00|177115|176985|177092|176962|177139.6|177009.6|177051.3|176921.3|103
1726455300000|2024-09-16 02:55:00|177092.7|176962.7|177094|176964|177103.6|176973.6|177084.2|176954.2|76
1726455600000|2024-09-16 03:00:00|177095.2|176965.2|177100.6|176970.6|177110|176980|177087.9|176957.9|80
1726455900000|2024-09-16 03:05:00|177103.7|176973.7|177103|176973|177107.4|176977.4|177093.4|176963.4|112
1726456200000|2024-09-16 03:10:00|177104.3|176974.3|177053.7|176923.7|177106.4|176976.4|177053.3|176923.3|131
1726456500000|2024-09-16 03:15:00|177053.8|176923.8|177042.3|176912.3|177062.6|176932.6|177036|176906|61
1726456800000|2024-09-16 03:20:00|177040.9|176910.9|177046.8|176916.8|177057.9|176927.9|177034.4|176904.4|42
1726457100000|2024-09-16 03:25:00|177047.9|176917.9|177045.5|176915.5|177049.7|176919.7|177033.4|176903.4|63
1726457400000|2024-09-16 03:30:00|177043|176913|176883.8|176753.8|177043|176913|176857.4|176727.4|107
1726457700000|2024-09-16 03:35:00|176884.8|176754.8|176873|176743|176888.1|176758.1|176870.8|176740.8|338
1726458000000|2024-09-16 03:40:00|176874.7|176744.7|176870.8|176740.8|176884.8|176754.8|176867.6|176737.6|440
1726458300000|2024-09-16 03:45:00|176870.1|176740.1|176869.8|176739.8|176888.2|176758.2|176868.5|176738.5|141
1726458600000|2024-09-16 03:50:00|176873.9|176743.9|176871.8|176741.8|176877.6|176747.6|176867.8|176737.8|226
1726458900000|2024-09-16 03:55:00|176869.3|176739.3|176933.5|176728|176934.2|176779.6|176867.9|176718.2|132
1726459200000|2024-09-16 04:00:00|176933.1|176727.9|176884.9|176754.9|176953.7|176781.2|176883.2|176683.5|242
1726459500000|2024-09-16 04:05:00|176883.9|176753.9|176818.9|176688.9|176917.2|176763.3|176812.5|176641.4|163
1726459800000|2024-09-16 04:10:00|176813.2|176683.2|176814.5|176684.5|176831.4|176701.4|176812.1|176682.1|34
1726460100000|2024-09-16 04:15:00|176821.2|176691.2|176835.1|176705.1|176847.8|176717.8|176811.3|176681.3|114
1726460400000|2024-09-16 04:20:00|176835.9|176705.9|176897.7|176767.7|176910.7|176780.7|176835.9|176705.9|44
1726460700000|2024-09-16 04:25:00|176891.3|176761.3|177045.9|176915.9|177053.1|176923.1|176891.1|176761.1|134
1726461000000|2024-09-16 04:30:00|177045.3|176915.3|177048.5|176918.5|177070.4|176940.4|177032|176902|77
1726461300000|2024-09-16 04:35:00|177043.8|176913.8|177049.9|176919.9|177066.8|176936.8|177042.2|176912.2|56
1726461600000|2024-09-16 04:40:00|177048.9|176918.9|177118.2|176988.2|177118.2|176988.2|177038.2|176908.2|49
1726461900000|2024-09-16 04:45:00|177120.5|176990.5|177127.3|176997.3|177152.1|177022.1|177113.2|176983.2|62
1726462200000|2024-09-16 04:50:00|177124|176994|177024.1|176894.1|177188.7|177058.7|177024.1|176894.1|71
1726462500000|2024-09-16 04:55:00|177024.4|176894.4|177016.7|176886.7|177027.8|176897.8|177009.7|176879.7|31
1726462800000|2024-09-16 05:00:00|177018.9|176888.9|177062|176932|177088.5|176978|177018|176888|90
1726463100000|2024-09-16 05:05:00|177059.6|176929.6|177058.7|176928.7|177086.2|176972.3|177034.8|176915.2|125
1726463400000|2024-09-16 05:10:00|177059.4|176969.4|177056.3|176926.3|177078.7|176974.2|177023.6|176910.7|215
1726463700000|2024-09-16 05:15:00|177055.8|176925.8|177058|176928|177084.9|176980.9|177034.5|176922.3|148
1726464000000|2024-09-16 05:20:00|177059|176929|177060.7|176930.7|177076.6|176968.8|177038.7|176913.5|237
1726464300000|2024-09-16 05:25:00|177057.7|176927.7|177074.2|176944.2|177075.9|176945.9|177051.8|176921.8|110
1726464600000|2024-09-16 05:30:00|177073.7|176943.7|176998.8|176908.8|177101.5|176971.5|176996.5|176906.5|56
1726464900000|2024-09-16 05:35:00|177014.7|176884.7|177011.5|176881.5|177028|176920.1|176992.5|176878.4|28
1726465200000|2024-09-16 05:40:00|177019.3|176889.3|177011.1|176881.1|177023.4|176913.8|176984.5|176876.9|50
1726465500000|2024-09-16 05:45:00|177011.2|176881.2|176909.2|176819.2|177013.9|176898.8|176896.4|176785.9|116
1726465800000|2024-09-16 05:50:00|176927.5|176797.5|176985.5|176855.5|176993.5|176863.5|176888.5|176771.5|243
1726466100000|2024-09-16 05:55:00|176982.2|176852.2|176938.7|176808.7|176989.7|176859.7|176915.7|176785.7|208
1726466400000|2024-09-16 06:00:00|176937.6|176807.6|177084.3|176954.3|177106.6|176976.6|176924.2|176794.2|194
1726466700000|2024-09-16 06:05:00|177069.8|176939.8|177009.3|176919.3|177087.4|176957.4|176971.8|176844.9|209
1726467000000|2024-09-16 06:10:00|177006.9|176916.9|176953.3|176863.3|177081.4|176972.6|176933.3|176843.3|220
1726467300000|2024-09-16 06:15:00|176956.2|176866.2|176841.2|176711.2|176969.5|176879.5|176829.9|176711.2|215
1726467600000|2024-09-16 06:20:00|176844|176714|176799.8|176669.8|176844|176738.9|176717.3|176609.2|276
1726467900000|2024-09-16 06:25:00|176798.9|176668.9|176872.4|176742.4|176876.6|176746.6|176791.3|176665|158
1726468200000|2024-09-16 06:30:00|176870.5|176740.5|176882.5|176792.5|176915.9|176802.7|176778|176688|247
1726468500000|2024-09-16 06:35:00|176883.3|176793.3|176803|176713|176885|176795|176792.4|176669.8|176
1726468800000|2024-09-16 06:40:00|176800.5|176710.5|176759.6|176669.6|176841.3|176751.3|176717.8|176627.8|337
1726469100000|2024-09-16 06:45:00|176758.7|176668.7|176791.2|176701.2|176844.6|176754.6|176749.9|176659.9|193
1726469400000|2024-09-16 06:50:00|176788.6|176698.6|176637.9|176547.9|176818.9|176728.9|176627.9|176537.9|316
1726469700000|2024-09-16 06:55:00|176638.5|176548.5|176640.3|176550.3|176688|176598|176624.7|176534.7|193
1726470000000|2024-09-16 07:00:00|176641|176551|176661|176571|176716.4|176626.4|176580.4|176490.4|333
1726470300000|2024-09-16 07:05:00|176662.1|176572.1|176721.9|176631.9|176721.9|176631.9|176640.3|176550.3|194
1726470600000|2024-09-16 07:10:00|176721.4|176631.4|176658.7|176568.7|176735.3|176645.3|176657.8|176567.8|204
1726470900000|2024-09-16 07:15:00|176657.5|176567.5|176667.5|176577.5|176710.1|176620.1|176644.8|176554.8|244
1726471200000|2024-09-16 07:20:00|176666.9|176576.9|176642.1|176552.1|176671.2|176581.2|176618.3|176528.3|276
1726471500000|2024-09-16 07:25:00|176643.7|176553.7|176574.3|176484.3|176659.6|176569.6|176563.6|176473.6|370
1726471800000|2024-09-16 07:30:00|176573.4|176483.4|176539.9|176449.9|176585.6|176495.6|176531.6|176441.6|142
1726472100000|2024-09-16 07:35:00|176542.3|176452.3|176435.6|176345.6|176543.5|176453.5|176417.3|176327.3|292
1726472400000|2024-09-16 07:40:00|176438.1|176348.1|176475.3|176385.3|176518.7|176428.7|176435.3|176345.3|323
1726472700000|2024-09-16 07:45:00|176475.7|176385.7|176506.1|176416.1|176506.1|176416.1|176456.5|176366.5|241
1726473000000|2024-09-16 07:50:00|176506.4|176416.4|176467.3|176377.3|176555.1|176465.1|176455.6|176365.6|211
1726473300000|2024-09-16 07:55:00|176471.6|176381.6|176514.2|176424.2|176524.8|176434.8|176466.8|176376.8|203
1726473600000|2024-09-16 08:00:00|176513|176423|176517.8|176427.8|176524.7|176434.7|176464.2|176374.2|307
1726473900000|2024-09-16 08:05:00|176521.3|176431.3|176538.4|176448.4|176572.6|176482.6|176504.7|176414.7|219
1726474200000|2024-09-16 08:10:00|176537.1|176447.1|176537.7|176447.7|176588.5|176498.5|176516.9|176426.9|179
1726474500000|2024-09-16 08:15:00|176538.5|176448.5|176480.7|176390.7|176539.9|176449.9|176479.4|176389.4|165
1726474800000|2024-09-16 08:20:00|176480.6|176390.6|176434|176344|176510.9|176420.9|176423.3|176333.3|157
1726475100000|2024-09-16 08:25:00|176434.3|176344.3|176541.4|176451.4|176541.4|176451.4|176434.1|176344.1|269
1726475400000|2024-09-16 08:30:00|176542.9|176452.9|176574.6|176484.6|176584.6|176494.6|176472.2|176382.2|268
1726475700000|2024-09-16 08:35:00|176574.9|176484.9|176638.6|176548.6|176648.3|176558.3|176528.6|176438.6|255
1726476000000|2024-09-16 08:40:00|176637.5|176547.5|176595.7|176505.7|176648.5|176558.5|176543.1|176453.1|203
1726476300000|2024-09-16 08:45:00|176596.7|176506.7|176690.5|176600.5|176723.7|176633.7|176593.2|176503.2|260
1726476600000|2024-09-16 08:50:00|176694.4|176604.4|176701.3|176611.3|176711.7|176621.7|176684.5|176594.5|134
1726476900000|2024-09-16 08:55:00|176702.1|176612.1|176745.2|176655.2|176769.7|176679.7|176675.6|176585.6|322
1726477200000|2024-09-16 09:00:00|176744.5|176654.5|176595.1|176505.1|176871.2|176781.2|176588.4|176498.4|353
1726477500000|2024-09-16 09:05:00|176597.6|176507.6|176655.4|176565.4|176667.4|176577.4|176594.3|176504.3|297
1726477800000|2024-09-16 09:10:00|176653.6|176563.6|176632.1|176542.1|176670.8|176580.8|176621.6|176531.6|149
1726478100000|2024-09-16 09:15:00|176632.2|176542.2|176540.7|176450.7|176632.9|176542.9|176533.2|176443.2|251
1726478400000|2024-09-16 09:20:00|176541.3|176451.3|176555.5|176465.5|176605.7|176515.7|176540.2|176450.2|239
1726478700000|2024-09-16 09:25:00|176552.7|176462.7|176490.3|176400.3|176568.8|176478.8|176472.8|176382.8|229
1726479000000|2024-09-16 09:30:00|176487.8|176397.8|176544.6|176454.6|176553.6|176463.6|176484.6|176394.6|166
1726479300000|2024-09-16 09:35:00|176543.8|176453.8|176570.7|176480.7|176594.6|176504.6|176534.6|176444.6|164
1726479600000|2024-09-16 09:40:00|176572.4|176482.4|176591.2|176501.2|176615.1|176525.1|176557.5|176467.5|194
1726479900000|2024-09-16 09:45:00|176591|176501|176572.1|176482.1|176606.8|176516.8|176495.6|176405.6|180
1726480200000|2024-09-16 09:50:00|176571.6|176481.6|176621.4|176531.4|176621.4|176531.4|176546.9|176456.9|185
1726480500000|2024-09-16 09:55:00|176620.4|176530.4|176701.5|176611.5|176728.4|176638.4|176616.5|176526.5|288
1726480800000|2024-09-16 10:00:00|176698.7|176608.7|176586.8|176496.8|176715.4|176625.4|176564|176474|241
1726481100000|2024-09-16 10:05:00|176589.9|176499.9|176652.5|176562.5|176694.1|176604.1|176575.7|176485.7|210
1726481400000|2024-09-16 10:10:00|176652.9|176562.9|176644.3|176554.3|176663.4|176573.4|176575.5|176485.5|201
1726481700000|2024-09-16 10:15:00|176644.8|176554.8|176647.5|176557.5|176654.7|176564.7|176621.5|176531.5|141
1726482000000|2024-09-16 10:20:00|176647.4|176557.4|176647.6|176557.6|176658.2|176568.2|176632.8|176542.8|141
1726482300000|2024-09-16 10:25:00|176644.9|176554.9|176666.4|176576.4|176685.2|176595.2|176644.9|176554.9|139
1726482600000|2024-09-16 10:30:00|176666.3|176576.3|176647.4|176557.4|176679.4|176589.4|176601.6|176511.6|211
1726482900000|2024-09-16 10:35:00|176646.5|176556.5|176664.9|176574.9|176687.1|176597.1|176644.2|176554.2|267
1726483200000|2024-09-16 10:40:00|176666.1|176576.1|176627.1|176537.1|176670.5|176580.5|176622.2|176532.2|150
1726483500000|2024-09-16 10:45:00|176626.8|176536.8|176654.1|176564.1|176668.3|176578.3|176588.5|176498.5|147
1726483800000|2024-09-16 10:50:00|176652|176562|176594.1|176504.1|176652|176562|176590.5|176500.5|111
1726484100000|2024-09-16 10:55:00|176594.5|176504.5|176633.1|176543.1|176638.6|176548.6|176583.3|176493.3|135
1726484400000|2024-09-16 11:00:00|176621.7|176531.7|176591.7|176501.7|176621.7|176531.7|176590.1|176500.1|184
1726484700000|2024-09-16 11:05:00|176591.6|176501.6|176586.7|176496.7|176599.7|176509.7|176569.4|176479.4|122
1726485000000|2024-09-16 11:10:00|176587.3|176497.3|176592|176502|176600|176510|176565.9|176475.9|125
1726485300000|2024-09-16 11:15:00|176592.5|176502.5|176624.9|176534.9|176656.3|176566.3|176592.5|176502.5|165
1726485600000|2024-09-16 11:20:00|176625.2|176535.2|176570.3|176480.3|176625.2|176535.2|176558.1|176468.1|169
1726485900000|2024-09-16 11:25:00|176569.2|176479.2|176573.4|176483.4|176585.3|176495.3|176551.8|176461.8|146
1726486200000|2024-09-16 11:30:00|176573.7|176483.7|176646.8|176556.8|176676.9|176586.9|176573.4|176483.4|161
1726486500000|2024-09-16 11:35:00|176646.5|176556.5|176577.5|176487.5|176646.5|176556.5|176575.5|176485.5|134
1726486800000|2024-09-16 11:40:00|176576|176486|176575.3|176485.3|176612|176522|176515.8|176425.8|147
1726487100000|2024-09-16 11:45:00|176574.7|176484.7|176609.1|176519.1|176611.5|176521.5|176520.3|176430.3|178
1726487400000|2024-09-16 11:50:00|176612|176522|176537.4|176447.4|176613.8|176523.8|176518.7|176428.7|213
1726487700000|2024-09-16 11:55:00|176537.3|176447.3|176527.9|176437.9|176563.4|176473.4|176509.3|176419.3|164
1726488000000|2024-09-16 12:00:00|176525.9|176435.9|176438.7|176348.7|176545.1|176455.1|176424.1|176334.1|204
1726488300000|2024-09-16 12:05:00|176442.4|176352.4|176460|176370|176539.3|176449.3|176440.3|176350.3|264
1726488600000|2024-09-16 12:10:00|176459.9|176369.9|176478|176388|176518.5|176428.5|176454.3|176364.3|148
1726488900000|2024-09-16 12:15:00|176479.3|176389.3|176568.8|176478.8|176585.9|176495.9|176478.4|176388.4|187
1726489200000|2024-09-16 12:20:00|176546.1|176456.1|176579.2|176489.2|176598.3|176508.3|176465.7|176375.7|284
1726489500000|2024-09-16 12:25:00|176579.1|176489.1|176600.3|176470.3|176622.9|176525.8|176578.2|176466.6|198
1726489800000|2024-09-16 12:30:00|176611.9|176481.9|176659.5|176569.5|176683.1|176593.1|176584.1|176481.9|332
1726490100000|2024-09-16 12:35:00|176662|176572|176652.9|176562.9|176697.7|176607.7|176650.5|176560.5|254
1726490400000|2024-09-16 12:40:00|176652.8|176562.8|176658.5|176568.5|176738.6|176648.6|176590.9|176500.9|395
1726490700000|2024-09-16 12:45:00|176657.2|176567.2|176664.1|176574.1|176698.5|176608.5|176627.3|176537.3|214
1726491000000|2024-09-16 12:50:00|176664|176574|176656.7|176566.7|176719|176629|176572.7|176482.7|370
1726491300000|2024-09-16 12:55:00|176652.2|176562.2|176645.1|176555.1|176669.3|176579.3|176580.7|176490.7|185
1726491600000|2024-09-16 13:00:00|176648.2|176558.2|176596.7|176506.7|176691.2|176601.2|176591|176501|349
1726491900000|2024-09-16 13:05:00|176595.7|176505.7|176660.6|176570.6|176708.1|176618.1|176593.8|176503.8|248
1726492200000|2024-09-16 13:10:00|176661.9|176571.9|176580.7|176490.7|176662.6|176572.6|176571.7|176481.7|188
1726492500000|2024-09-16 13:15:00|176581|176491|176610.5|176520.5|176616.1|176526.1|176557.1|176467.1|182
1726492800000|2024-09-16 13:20:00|176610|176520|176609.8|176519.8|176705.9|176615.9|176601.5|176511.5|267
1726493100000|2024-09-16 13:25:00|176610.5|176520.5|176542.8|176452.8|176638.5|176535.3|176519.6|176429.6|205
1726493400000|2024-09-16 13:30:00|176541.6|176451.6|176505.7|176415.7|176541.6|176451.6|176466.9|176376.9|234
1726493700000|2024-09-16 13:35:00|176504.2|176414.2|176485.6|176395.6|176608.5|176518.5|176426.4|176336.4|416
1726494000000|2024-09-16 13:40:00|176481.9|176391.9|176703.8|176613.8|176752.7|176662.7|176479.8|176389.8|386
1726494300000|2024-09-16 13:45:00|176705.8|176615.8|176855.7|176765.7|176921.1|176831.1|176703.7|176613.7|468
1726494600000|2024-09-16 13:50:00|176846.9|176756.9|176909.4|176819.4|176917.6|176827.6|176813.5|176723.5|451
1726494900000|2024-09-16 13:55:00|176907.3|176817.3|176910.3|176820.3|176932.8|176842.8|176849.3|176759.3|428
1726495200000|2024-09-16 14:00:00|176911.7|176821.7|177006.4|176916.4|177098.4|177008.4|176906.9|176816.9|475
1726495500000|2024-09-16 14:05:00|177000.9|176910.9|177126|177036|177134.6|177044.6|176977.1|176887.1|257
1726495800000|2024-09-16 14:10:00|177129.8|177039.8|177144|177054|177159.7|177069.7|177084.4|176994.4|307
1726496100000|2024-09-16 14:15:00|177143.6|177053.6|176873.3|176783.3|177143.6|177053.6|176829.8|176699.8|334
1726496400000|2024-09-16 14:20:00|176872.7|176782.7|176986.3|176896.3|177014.8|176916.9|176872.7|176782.7|260
1726496700000|2024-09-16 14:25:00|176987.5|176897.5|176846.2|176756.2|176991|176901|176817.8|176719.2|413
1726497000000|2024-09-16 14:30:00|176846.3|176756.3|176901.3|176811.3|176921.8|176831.8|176833.1|176743.1|309
1726497300000|2024-09-16 14:35:00|176903.3|176813.3|176760.7|176670.7|176919.9|176829.9|176731.4|176641.4|242
1726497600000|2024-09-16 14:40:00|176759.9|176669.9|176837.3|176747.3|176840.7|176750.7|176736.3|176646.3|360
1726497900000|2024-09-16 14:45:00|176837.6|176747.6|176739.9|176649.9|176843.1|176753.1|176733.2|176643.2|294
1726498200000|2024-09-16 14:50:00|176738.9|176648.9|176745.2|176655.2|176824.4|176734.4|176722.7|176632.7|222
1726498500000|2024-09-16 14:55:00|176745.1|176655.1|176695|176605|176765.7|176675.7|176690.1|176600.1|251
1726498800000|2024-09-16 15:00:00|176697.5|176607.5|176577.2|176487.2|176727.4|176637.4|176556.7|176466.7|322
1726499100000|2024-09-16 15:05:00|176580.6|176490.6|176506.4|176416.4|176589.4|176499.4|176493.1|176403.1|233
1726499400000|2024-09-16 15:10:00|176505.1|176415.1|176514.7|176424.7|176559.3|176469.3|176501.5|176411.5|255
1726499700000|2024-09-16 15:15:00|176515.9|176425.9|176494.5|176404.5|176573.5|176483.5|176482.5|176392.5|222
1726500000000|2024-09-16 15:20:00|176495.9|176405.9|176449.3|176359.3|176524.5|176434.5|176432.9|176342.9|183
1726500300000|2024-09-16 15:25:00|176450.1|176360.1|176499.8|176409.8|176510.9|176420.9|176439.3|176349.3|402
1726500600000|2024-09-16 15:30:00|176497.7|176407.7|176509.4|176419.4|176532.1|176442.1|176467.3|176377.3|182
1726500900000|2024-09-16 15:35:00|176511.3|176421.3|176449.1|176359.1|176520.9|176430.9|176443.6|176353.6|189
1726501200000|2024-09-16 15:40:00|176448.7|176358.7|176477.1|176387.1|176515.1|176425.1|176445|176355|187
1726501500000|2024-09-16 15:45:00|176481.9|176391.9|176531.7|176441.7|176533.2|176443.2|176439.7|176349.7|294
1726501800000|2024-09-16 15:50:00|176531.9|176441.9|176540.1|176450.1|176582.8|176492.8|176523.1|176433.1|341
1726502100000|2024-09-16 15:55:00|176539.1|176449.1|176486.2|176396.2|176540.1|176450.1|176431.4|176341.4|430
1726502400000|2024-09-16 16:00:00|176486.9|176396.9|176431.8|176341.8|176486.9|176396.9|176398.5|176271|265
1726502700000|2024-09-16 16:05:00|176434.3|176344.3|176420.1|176330.1|176480.9|176350.9|176414|176284|152
1726503000000|2024-09-16 16:10:00|176421.8|176331.8|176426.2|176336.2|176443.3|176353.3|176412.4|176322.4|143
1726503300000|2024-09-16 16:15:00|176426.3|176336.3|176425.2|176335.2|176441.5|176351.5|176425.2|176335.2|133
1726503600000|2024-09-16 16:20:00|176421.1|176331.1|176419.5|176329.5|176433.7|176343.7|176404.5|176314.5|205
1726503900000|2024-09-16 16:25:00|176419.4|176329.4|176366.9|176276.9|176420.6|176330.6|176361.5|176271.5|190
1726504200000|2024-09-16 16:30:00|176367.4|176277.4|176272|176182|176368.5|176278.5|176264.7|176174.7|204
1726504500000|2024-09-16 16:35:00|176271.9|176181.9|176272.9|176182.9|176283.5|176193.5|176254.8|176164.8|135
1726504800000|2024-09-16 16:40:00|176273|176183|176268.8|176178.8|176296.5|176188|176259.4|176158.7|156
1726505100000|2024-09-16 16:45:00|176268.5|176178.5|176283.5|176153.5|176293.5|176178.5|176268.5|176153.5|118
1726505400000|2024-09-16 16:50:00|176283.4|176153.4|176286.8|176156.8|176312|176190.4|176270.4|176148.8|95
1726505700000|2024-09-16 16:55:00|176286.6|176156.6|176212.4|176082.4|176299.1|176175.8|176185.2|176055.2|309
1726506000000|2024-09-16 17:00:00|176206.6|176076.6|176368.4|176238.4|176377.4|176247.4|176164|176050.4|559
1726506300000|2024-09-16 17:05:00|176367.4|176237.4|176312.8|176222.8|176379.4|176250.5|176307.7|176213.7|514
1726506600000|2024-09-16 17:10:00|176313.6|176223.6|176299|176209|176313.6|176223.6|176283.9|176193.9|326
1726506900000|2024-09-16 17:15:00|176299.4|176209.4|176311.7|176221.7|176319|176229|176294.5|176204.5|340
1726507200000|2024-09-16 17:20:00|176310|176220|176343|176213|176356.6|176240.3|176294.1|176183.7|261
1726507500000|2024-09-16 17:25:00|176343.3|176213.3|176377.4|176247.4|176383.3|176253.3|176324.7|176194.7|166
1726507800000|2024-09-16 17:30:00|176375.1|176245.1|176389.2|176259.2|176399.8|176269.8|176372.6|176242.6|129
1726508100000|2024-09-16 17:35:00|176389.6|176259.6|176383.5|176253.5|176402.8|176272.8|176383.5|176253.5|126
1726508400000|2024-09-16 17:40:00|176389.1|176259.1|176282|176192|176393.9|176263.9|176282|176192|123
1726508700000|2024-09-16 17:45:00|176281.9|176191.9|176301.5|176171.5|176322.2|176210.6|176262.7|176170.4|156
1726509000000|2024-09-16 17:50:00|176300.7|176170.7|176311.9|176181.9|176318|176188|176300.7|176170.7|135
1726509300000|2024-09-16 17:55:00|176311.5|176181.5|176308.1|176178.1|176311.8|176181.8|176296.8|176166.8|126
1726509600000|2024-09-16 18:00:00|176309|176179|176331|176201|176331|176201|176304.6|176174.6|142
1726509900000|2024-09-16 18:05:00|176331.6|176201.6|176373.5|176283.5|176424|176294|176310.1|176180.1|151
1726510200000|2024-09-16 18:10:00|176372.8|176282.8|176350.2|176260.2|176379.4|176289.4|176338.1|176248.1|126
1726510500000|2024-09-16 18:15:00|176349|176259|176401.7|176311.7|176401.7|176311.7|176346.2|176256.2|96
1726510800000|2024-09-16 18:20:00|176408.4|176318.4|176408.6|176318.6|176420.7|176330.7|176402.3|176312.3|158
1726511100000|2024-09-16 18:25:00|176409.9|176319.9|176416.6|176326.6|176440|176350|176403.1|176313.1|145
1726511400000|2024-09-16 18:30:00|176415.2|176325.2|176435.9|176345.9|176437.5|176347.5|176415.2|176325.2|65
1726511700000|2024-09-16 18:35:00|176436.1|176346.1|176463.8|176373.8|176469.1|176379.1|176431.2|176341.2|92
1726512000000|2024-09-16 18:40:00|176465.1|176375.1|176472.1|176342.1|176473.2|176379.4|176445.9|176333.4|106
1726512300000|2024-09-16 18:45:00|176472.3|176342.3|176511.2|176421.2|176516.5|176426.5|176466.4|176336.4|130
1726512600000|2024-09-16 18:50:00|176514.7|176424.7|176513.2|176423.2|176520.7|176430.7|176473|176368.7|162
1726512900000|2024-09-16 18:55:00|176513.5|176423.5|176469.6|176379.6|176517.1|176427.1|176461.7|176371.7|198
1726513200000|2024-09-16 19:00:00|176480|176390|176531|176441|176535.8|176445.8|176480|176390|191
1726513500000|2024-09-16 19:05:00|176531.7|176441.7|176511.7|176421.7|176563.5|176473.5|176508.4|176418.4|150
1726513800000|2024-09-16 19:10:00|176511.8|176421.8|176547.8|176417.8|176548|176439.2|176509.5|176416.4|80
1726514100000|2024-09-16 19:15:00|176526.2|176436.2|176493.8|176363.8|176550.9|176444.1|176492.9|176362.9|120
1726514400000|2024-09-16 19:20:00|176493.5|176363.5|176456.3|176366.3|176495.9|176387.5|176453.7|176360.2|113
1726514700000|2024-09-16 19:25:00|176456.1|176366.1|176468.5|176338.5|176469|176366.5|176443.2|176320.3|118
1726515000000|2024-09-16 19:30:00|176445.3|176355.3|176464.4|176334.4|176468.3|176355.3|176432.3|176326.3|101
1726515300000|2024-09-16 19:35:00|176464.6|176334.6|176296.4|176166.4|176465.7|176335.7|176291|176161|240
1726515600000|2024-09-16 19:40:00|176294.1|176164.1|176283.5|176193.5|176306.3|176194.1|176275.7|176145.7|147
1726515900000|2024-09-16 19:45:00|176283.4|176193.4|176289.1|176159.1|176305.7|176196.1|176269.5|176158.2|115
1726516200000|2024-09-16 19:50:00|176288.8|176158.8|176295.1|176165.1|176338.3|176208.3|176249.4|176145.2|147
1726516500000|2024-09-16 19:55:00|176295.5|176165.5|176275.5|176185.5|176300.7|176185.5|176262.3|176152.9|105
1726516800000|2024-09-16 20:00:00|176276.1|176186.1|176291.9|176161.9|176331.5|176226.5|176276.1|176161.9|96
1726517100000|2024-09-16 20:05:00|176297.5|176167.5|176316.5|176186.5|176321.2|176209.1|176288.8|176159.7|34
1726517400000|2024-09-16 20:10:00|176293.1|176203.1|176316.1|176186.1|176320.3|176208|176287.2|176182.6|36
1726517700000|2024-09-16 20:15:00|176312.1|176182.1|176306.9|176176.9|176321.1|176201.3|176281.7|176167.6|50
1726518000000|2024-09-16 20:20:00|176306.3|176176.3|176292.1|176162.1|176306.3|176176.3|176292.1|176162.1|39
1726518300000|2024-09-16 20:25:00|176292.8|176162.8|176204.5|176074.5|176301.5|176171.5|176197.5|176067.5|51
1726518600000|2024-09-16 20:30:00|176203.7|176073.7|176163.7|176033.7|176203.8|176073.8|176163.1|176033.1|147
1726518900000|2024-09-16 20:35:00|176163.6|176033.6|176178.8|176048.8|176197.2|176067.2|176163.4|176033.4|198
1726519200000|2024-09-16 20:40:00|176177.5|176047.5|176323.5|176095.6|176374.2|176244.2|176177.5|176047.5|206
1726519500000|2024-09-16 20:45:00|176319.3|176113.3|176349.1|176104.4|176349.8|176124.1|176319.1|176097.1|341
1726519800000|2024-09-16 20:50:00|176348.4|176089.3|176345.9|176096.3|176356.5|176100.3|176332.6|176087.2|746
1726520100000|2024-09-16 20:55:00|176338.9|176093|176355.4|176013.4|176401.5|176100|176324.9|176009.4|312
1726520400000|2024-09-16 21:00:00|176353.7|176011.7|176297.6|175955.6|176392.8|176050.8|176297.6|175955.6|12
1726520700000|2024-09-16 21:05:00|176300.3|175958.3|176390|176048|176390|176048|176300.3|175958.3|83
1726521000000|2024-09-16 21:10:00|176390.9|176048.9|176405.5|176063.5|176405.5|176063.5|176390.9|176048.9|27
1726521300000|2024-09-16 21:15:00|176405.8|176063.8|176406.5|176064.5|176412.8|176070.8|176400.3|176058.3|55
1726521600000|2024-09-16 21:20:00|176406.6|176064.6|176408.5|176066.5|176408.5|176066.5|176406.6|176064.6|20
1726521900000|2024-09-16 21:25:00|176408.6|176066.6|176409.2|176067.2|176409.2|176067.2|176408.6|176066.6|7
1726522200000|2024-09-16 21:30:00|176409.3|176067.3|176402.6|176060.6|176415.4|176073.4|176402.5|176060.5|95
1726522500000|2024-09-16 21:35:00|176402.7|176060.7|176407|176065|176407|176065|176402.6|176060.6|23
1726522800000|2024-09-16 21:40:00|176406.8|176064.8|176408.5|176066.5|176408.6|176066.6|176406.8|176064.8|28
1726523100000|2024-09-16 21:45:00|176408.4|176066.4|176406.4|176064.4|176409.1|176067.1|176406.4|176064.4|41
1726523400000|2024-09-16 21:50:00|176407.7|176065.7|176458.4|176116.4|176458.4|176116.4|176407.3|176065.3|45
1726523700000|2024-09-16 21:55:00|176458.6|176116.6|176426.4|176084.4|176458.6|176116.6|176407.6|176065.6|49
1726524000000|2024-09-16 22:00:00|176440.7|176098.7|176445.5|176103.5|176480.1|176138.1|176393.3|176051.3|48
1726524300000|2024-09-16 22:05:00|176454.9|176112.9|176375.2|176033.2|176483.5|176141.5|176374.8|176032.8|29
1726524600000|2024-09-16 22:10:00|176430.8|176088.8|176413.1|176071.1|176482.8|176140.8|176348.3|176006.3|251
1726524900000|2024-09-16 22:15:00|176425.4|176083.4|176412.9|176070.9|176434.9|176092.9|176346.7|176004.7|62
1726525200000|2024-09-16 22:20:00|176397.3|176055.3|176393|176051|176426.4|176084.4|176349.7|176007.7|37
1726525500000|2024-09-16 22:25:00|176393.2|176051.2|176416.9|176074.9|176416.9|176074.9|176346.9|176004.9|43
1726525800000|2024-09-16 22:30:00|176394.2|176052.2|176392.7|176050.7|176416.9|176074.9|176348.6|176006.6|46
1726526100000|2024-09-16 22:35:00|176392.6|176050.6|176417.6|176075.6|176417.6|176075.6|176348.9|176006.9|69
1726526400000|2024-09-16 22:40:00|176388.4|176046.4|176416|176074|176420.6|176078.6|176355.6|176013.6|51
1726526700000|2024-09-16 22:45:00|176416.8|176074.8|176411.6|176069.6|176443.7|176101.7|176402.6|176060.6|69
1726527000000|2024-09-16 22:50:00|176411.7|176069.7|176412.5|176070.5|176444|176102|176411.7|176069.7|55
1726527300000|2024-09-16 22:55:00|176426.5|176084.5|176412.7|176070.7|176452.8|176110.8|176381.3|176039.3|59
1726527600000|2024-09-16 23:00:00|176408.1|176066.1|176234.2|176104.2|176443.5|176121.8|176225.6|176026.1|141
1726527900000|2024-09-16 23:05:00|176240.7|176110.7|176321.2|176191.2|176321.3|176191.3|176223.3|176060.7|101
1726528200000|2024-09-16 23:10:00|176321.3|176191.3|176312.2|176182.2|176321.6|176191.6|176300.1|176170.1|23
1726528500000|2024-09-16 23:15:00|176313.6|176183.6|176301|176171|176320.4|176190.4|176294.7|176164.7|30
1726528800000|2024-09-16 23:20:00|176326.2|176196.2|176302.9|176172.9|176326.2|176196.2|176291.5|176161.5|26
1726529100000|2024-09-16 23:25:00|176302.3|176172.3|176241.7|176111.7|176308.5|176178.5|176241.7|176111.7|50
1726529400000|2024-09-16 23:30:00|176248.3|176118.3|176243.9|176113.9|176259.2|176129.2|176241|176111|44
1726529700000|2024-09-16 23:35:00|176240.4|176110.4|176239.3|176109.3|176259.6|176129.6|176239.3|176109.3|45
1726530000000|2024-09-16 23:40:00|176239.4|176109.4|176235.1|176105.1|176253.4|176123.4|176232.9|176102.9|44
1726530300000|2024-09-16 23:45:00|176240.9|176110.9|176246.1|176116.1|176257|176127|176234.2|176104.2|64
1726530600000|2024-09-16 23:50:00|176252.3|176122.3|176244.1|176114.1|176253.5|176123.5|176236.3|176106.3|24
1726530900000|2024-09-16 23:55:00|176240.2|176110.2|176241|176111|176247.5|176117.5|176237.8|176107.8|29
1726531200000|2024-09-17 00:00:00|176250.1|176120.1|176247.1|176117.1|176257.3|176127.3|176241.5|176111.5|47
1726531500000|2024-09-17 00:05:00|176248.9|176118.9|176244.8|176114.8|176251.5|176121.5|176243.2|176113.2|24
1726531800000|2024-09-17 00:10:00|176245.7|176115.7|176274.4|176144.4|176274.4|176144.4|176242.9|176112.9|22
1726532100000|2024-09-17 00:15:00|176270.3|176140.3|176308.3|176178.3|176315.8|176185.8|176266.8|176136.8|37
1726532400000|2024-09-17 00:20:00|176308.2|176178.2|176315.2|176185.2|176315.7|176185.7|176307.6|176177.6|19
1726532700000|2024-09-17 00:25:00|176310.7|176180.7|176312.4|176182.4|176315.5|176185.5|176310.7|176180.7|29
1726533000000|2024-09-17 00:30:00|176312.3|176182.3|176318.6|176188.6|176318.6|176188.6|176306.2|176176.2|32
1726533300000|2024-09-17 00:35:00|176318.5|176188.5|176311.9|176181.9|176318.5|176188.5|176311.6|176181.6|18
1726533600000|2024-09-17 00:40:00|176313.4|176183.4|176318.6|176188.6|176327.2|176197.2|176313.4|176183.4|24
1726533900000|2024-09-17 00:45:00|176319|176189|176445.7|176315.7|176449.6|176319.6|176311.9|176181.9|55
1726534200000|2024-09-17 00:50:00|176449.4|176319.4|176430.6|176300.6|176450.5|176320.5|176429.7|176299.7|80
1726534500000|2024-09-17 00:55:00|176430.7|176300.7|176444.5|176314.5|176444.5|176314.5|176384.6|176254.6|69
1726534800000|2024-09-17 01:00:00|176451.2|176321.2|176400.8|176270.8|176457.3|176327.3|176378|176248|66
1726535100000|2024-09-17 01:05:00|176400.7|176270.7|176384.3|176254.3|176406.8|176276.8|176377.1|176247.1|56
1726535400000|2024-09-17 01:10:00|176377.6|176247.6|176417|176287|176429.4|176299.4|176377.6|176247.6|53
1726535700000|2024-09-17 01:15:00|176416.5|176286.5|176450.4|176320.4|176462.1|176332.1|176410.1|176280.1|51
1726536000000|2024-09-17 01:20:00|176460.8|176330.8|176441|176311|176462.2|176332.2|176431.8|176301.8|24
1726536300000|2024-09-17 01:25:00|176439|176309|176462.4|176332.4|176462.4|176332.4|176428|176298|39
1726536600000|2024-09-17 01:30:00|176453.1|176323.1|176394.9|176264.9|176453.1|176323.1|176381.3|176251.3|25
1726536900000|2024-09-17 01:35:00|176392.4|176262.4|176386.4|176256.4|176393.6|176263.6|176382.8|176252.8|23
1726537200000|2024-09-17 01:40:00|176393.6|176263.6|176382.9|176252.9|176393.6|176263.6|176378.8|176248.8|25
1726537500000|2024-09-17 01:45:00|176384.4|176254.4|176445.3|176315.3|176455.5|176325.5|176289.8|176159.8|136
1726537800000|2024-09-17 01:50:00|176444.9|176314.9|176441.4|176311.4|176451|176321|176429.4|176299.4|314
1726538100000|2024-09-17 01:55:00|176446.7|176316.7|176350.2|176220.2|176446.7|176316.7|176349.9|176219.9|214
1726538400000|2024-09-17 02:00:00|176351.6|176221.6|176304.8|176174.8|176362.2|176232.2|176297|176167|72
1726538700000|2024-09-17 02:05:00|176303.8|176173.8|176354.3|176224.3|176362|176232|176289.2|176159.2|107
1726539000000|2024-09-17 02:10:00|176349.8|176219.8|176274.2|176144.2|176354|176224|176240.3|176110.3|122
1726539300000|2024-09-17 02:15:00|176267.7|176137.7|176352.4|176222.4|176353.3|176223.3|176243|176113|108
1726539600000|2024-09-17 02:20:00|176343.9|176213.9|176351.9|176221.9|176353.9|176223.9|176310.2|176180.2|87
1726539900000|2024-09-17 02:25:00|176349.9|176219.9|176253.8|176123.8|176349.9|176219.9|176221.8|176091.8|85
1726540200000|2024-09-17 02:30:00|176249.8|176119.8|176234.6|176104.6|176256.5|176126.5|176226.5|176096.5|62
1726540500000|2024-09-17 02:35:00|176237.6|176107.6|176251.1|176121.1|176252.6|176122.6|176235.2|176105.2|28
1726540800000|2024-09-17 02:40:00|176245.1|176115.1|176230.5|176100.5|176251.6|176121.6|176227.2|176097.2|65
1726541100000|2024-09-17 02:45:00|176233.6|176103.6|176285|176155|176294.9|176164.9|176233.6|176103.6|136
1726541400000|2024-09-17 02:50:00|176281.1|176151.1|176282.2|176152.2|176293.1|176163.1|176270.1|176140.1|119
1726541700000|2024-09-17 02:55:00|176286.9|176156.9|176298.2|176168.2|176313.6|176183.6|176281.1|176151.1|81
1726542000000|2024-09-17 03:00:00|176292.6|176162.6|176293.1|176163.1|176307.3|176177.3|176284.7|176154.7|244
1726542300000|2024-09-17 03:05:00|176286.1|176156.1|176370.2|176240.2|176384.3|176254.3|176286|176156|58
1726542600000|2024-09-17 03:10:00|176369|176239|176334|176204|176372|176242|176333.9|176203.9|45
1726542900000|2024-09-17 03:15:00|176334.1|176204.1|176365.5|176235.5|176366.5|176236.5|176331.8|176201.8|158
1726543200000|2024-09-17 03:20:00|176365.2|176235.2|176363.5|176233.5|176372|176242|176346.4|176216.4|159
1726543500000|2024-09-17 03:25:00|176358.7|176228.7|176341.5|176211.5|176377.4|176247.4|176337.2|176207.2|128
1726543800000|2024-09-17 03:30:00|176340.6|176210.6|176332.7|176202.7|176343.1|176213.1|176323.9|176193.9|61
1726544100000|2024-09-17 03:35:00|176328|176198|176354.2|176224.2|176359.8|176229.8|176321.8|176191.8|51
1726544400000|2024-09-17 03:40:00|176354|176224|176356.2|176226.2|176366.8|176236.8|176351.9|176221.9|211
1726544700000|2024-09-17 03:45:00|176357.4|176227.4|176348|176218|176368.1|176238.1|176346.2|176216.2|202
1726545000000|2024-09-17 03:50:00|176352.3|176222.3|176494.5|176364.5|176499.6|176369.6|176345.4|176215.4|137
1726545300000|2024-09-17 03:55:00|176493.7|176363.7|176489.6|176359.6|176503.9|176373.9|176476.9|176346.9|173
1726545600000|2024-09-17 04:00:00|176485.3|176355.3|176483.7|176353.7|176485.4|176355.4|176473.7|176343.7|28
1726545900000|2024-09-17 04:05:00|176480.6|176350.6|176476.1|176346.1|176485.1|176355.1|176475.4|176345.4|20
1726546200000|2024-09-17 04:10:00|176474.9|176344.9|176468|176338|176507.3|176377.3|176459.7|176329.7|297
1726546500000|2024-09-17 04:15:00|176464.6|176334.6|176496|176366|176502.6|176372.6|176458.9|176328.9|113
1726546800000|2024-09-17 04:20:00|176496.5|176366.5|176488.6|176358.6|176502.8|176372.8|176488.1|176358.1|128
1726547100000|2024-09-17 04:25:00|176489.1|176359.1|176494.1|176364.1|176499.4|176369.4|176488.5|176358.5|99
1726547400000|2024-09-17 04:30:00|176494.6|176364.6|176478.1|176348.1|176500.2|176370.2|176475.7|176345.7|34
1726547700000|2024-09-17 04:35:00|176477.2|176347.2|176477.5|176347.5|176482.4|176352.4|176474.3|176344.3|26
1726548000000|2024-09-17 04:40:00|176478.4|176348.4|176471.6|176341.6|176485.1|176355.1|176471.6|176341.6|28
1726548300000|2024-09-17 04:45:00|176472.7|176342.7|176468.4|176338.4|176478.1|176348.1|176464.6|176334.6|28
1726548600000|2024-09-17 04:50:00|176471.6|176341.6|176466.4|176336.4|176472.6|176342.6|176466.4|176336.4|17
1726548900000|2024-09-17 04:55:00|176469.2|176339.2|176465.5|176335.5|176471.7|176341.7|176454.5|176324.5|25
1726549200000|2024-09-17 05:00:00|176463.4|176333.4|176462.4|176332.4|176467.5|176357.5|176424.9|176314.6|527
1726549500000|2024-09-17 05:05:00|176457.3|176327.3|176465.8|176335.8|176478.8|176362.1|176431.5|176321.7|95
1726549800000|2024-09-17 05:10:00|176465.4|176335.4|176445.7|176355.7|176465.4|176361|176444.8|176325.8|28
1726550100000|2024-09-17 05:15:00|176444.7|176354.7|176439.8|176349.8|176450.8|176360.8|176436.6|176346.6|22
1726550400000|2024-09-17 05:20:00|176439.7|176349.7|176447.4|176317.4|176455.1|176349.7|176430|176317.4|42
1726550700000|2024-09-17 05:25:00|176442.4|176312.4|176324.8|176194.8|176442.4|176312.4|176315|176193.4|48
1726551000000|2024-09-17 05:30:00|176322.4|176192.4|176323.7|176193.7|176333.7|176203.7|176306.9|176176.9|41
1726551300000|2024-09-17 05:35:00|176320.6|176190.6|176314.1|176184.1|176322.8|176219.9|176292|176174.6|39
1726551600000|2024-09-17 05:40:00|176290.5|176200.5|176322.8|176192.8|176330.2|176201.7|176286.5|176192.7|37
1726551900000|2024-09-17 05:45:00|176322.7|176192.7|176288.7|176158.7|176330.9|176200.9|176282.7|176152.7|65
1726552200000|2024-09-17 05:50:00|176288|176158|176304.5|176174.5|176307.6|176190.2|176259.1|176134.4|88
1726552500000|2024-09-17 05:55:00|176302.6|176172.6|176285.5|176155.5|176309.7|176186.2|176266|176141.7|73
1726552800000|2024-09-17 06:00:00|176283.8|176153.8|176080.9|175990.9|176286.8|176180.8|176027.2|175937.2|245
1726553100000|2024-09-17 06:05:00|176076.7|175986.7|176041.3|175951.3|176082.1|175992.1|176013.6|175923.6|137
1726553400000|2024-09-17 06:10:00|176042.7|175952.7|176065.9|175975.9|176072.2|175982.2|176015.4|175925.4|165
1726553700000|2024-09-17 06:15:00|176062.4|175972.4|176114.5|176024.5|176115.7|176025.7|176062.4|175972.4|133
1726554000000|2024-09-17 06:20:00|176115.4|176025.4|176170.3|176080.3|176228.6|176138.6|176115.4|176025.4|167
1726554300000|2024-09-17 06:25:00|176167.7|176077.7|176210|176120|176217|176127|176150|176060|142
1726554600000|2024-09-17 06:30:00|176212.5|176122.5|176190.2|176100.2|176213|176123|176159.9|176069.9|107
1726554900000|2024-09-17 06:35:00|176189.1|176099.1|176061.6|175971.6|176192.8|176102.8|176056.7|175966.7|121
1726555200000|2024-09-17 06:40:00|176060|175970|176057.8|175967.8|176095.9|176005.9|176052.2|175962.2|123
1726555500000|2024-09-17 06:45:00|176059.4|175969.4|176060.9|175970.9|176070.3|175980.3|176049.6|175959.6|104
1726555800000|2024-09-17 06:50:00|176061|175971|176282.5|176192.5|176284.4|176194.4|176054.7|175964.7|218
1726556100000|2024-09-17 06:55:00|176279.9|176189.9|176343|176253|176375.2|176285.2|176251.7|176161.7|221
1726556400000|2024-09-17 07:00:00|176344|176254|176112|176022|176344|176254|176104.3|176014.3|467
1726556700000|2024-09-17 07:05:00|176112.1|176022.1|176190.7|176100.7|176192.4|176102.4|176063.7|175973.7|246
1726557000000|2024-09-17 07:10:00|176193|176103|176312.4|176222.4|176336.1|176246.1|176164.8|176074.8|290
1726557300000|2024-09-17 07:15:00|176309.7|176219.7|176195.2|176105.2|176322.8|176232.8|176174.7|176044.7|275
1726557600000|2024-09-17 07:20:00|176193.9|176103.9|176220.5|176130.5|176233.3|176143.3|176180.7|176090.7|159
1726557900000|2024-09-17 07:25:00|176222|176132|176338.1|176248.1|176339.8|176249.8|176213.8|176123.8|179
1726558200000|2024-09-17 07:30:00|176339.5|176249.5|176397.3|176307.3|176435.7|176345.7|176331.7|176241.7|160
1726558500000|2024-09-17 07:35:00|176392.9|176302.9|176318.4|176228.4|176392.9|176302.9|176306.1|176216.1|289
1726558800000|2024-09-17 07:40:00|176312|176222|176287.3|176197.3|176337.6|176247.6|176285.8|176195.8|164
1726559100000|2024-09-17 07:45:00|176289.3|176199.3|176316.3|176226.3|176341.9|176251.9|176285.4|176195.4|119
1726559400000|2024-09-17 07:50:00|176315.3|176225.3|176319.5|176229.5|176328.8|176238.8|176299.4|176209.4|133
1726559700000|2024-09-17 07:55:00|176320.1|176230.1|176337.8|176247.8|176365|176275|176299.2|176209.2|186
1726560000000|2024-09-17 08:00:00|176339.7|176249.7|176370|176280|176400.2|176310.2|176339.6|176249.6|163
1726560300000|2024-09-17 08:05:00|176370.1|176280.1|176317.2|176227.2|176390.4|176300.4|176276.7|176186.7|176
1726560600000|2024-09-17 08:10:00|176316.8|176226.8|176229.4|176139.4|176328.4|176238.4|176205.8|176115.8|192
1726560900000|2024-09-17 08:15:00|176228.4|176138.4|176164.2|176074.2|176302.8|176212.8|176161.6|176071.6|224
1726561200000|2024-09-17 08:20:00|176209|176119|176236.2|176146.2|176247.9|176157.9|176206.6|176116.6|132
1726561500000|2024-09-17 08:25:00|176237.5|176147.5|176460.5|176370.5|176468.8|176378.8|176237.4|176147.4|254
1726561800000|2024-09-17 08:30:00|176460.2|176370.2|176463.9|176373.9|176494.6|176404.6|176444.6|176354.6|203
1726562100000|2024-09-17 08:35:00|176464.8|176374.8|176453.9|176363.9|176485.7|176395.7|176413.9|176323.9|156
1726562400000|2024-09-17 08:40:00|176454.4|176364.4|176449.6|176359.6|176474.1|176384.1|176386.6|176296.6|188
1726562700000|2024-09-17 08:45:00|176453.9|176363.9|176451.4|176361.4|176501.5|176411.5|176397.6|176307.6|190
1726563000000|2024-09-17 08:50:00|176451.3|176361.3|176317.5|176227.5|176451.3|176361.3|176303|176213|219
1726563300000|2024-09-17 08:55:00|176319|176229|176303|176213|176321.4|176231.4|176291.1|176201.1|122
1726563600000|2024-09-17 09:00:00|176301.9|176211.9|176301.3|176211.3|176338.1|176248.1|176280.8|176190.8|186
1726563900000|2024-09-17 09:05:00|176299.5|176209.5|176269.6|176179.6|176299.5|176209.5|176249.4|176159.4|208
1726564200000|2024-09-17 09:10:00|176270.1|176180.1|176260.2|176170.2|176304.2|176214.2|176260.2|176170.2|255
1726564500000|2024-09-17 09:15:00|176261.4|176171.4|176136.8|176046.8|176273.1|176183.1|176136.8|176046.8|180
1726564800000|2024-09-17 09:20:00|176139.9|176049.9|176128|176038|176181.8|176091.8|176117.2|176027.2|182
1726565100000|2024-09-17 09:25:00|176128.2|176038.2|176076.7|175986.7|176137.3|176047.3|176035.3|175945.3|142
1726565400000|2024-09-17 09:30:00|176059.5|175969.5|176064.1|175974.1|176075.6|175985.6|176048.8|175958.8|153
1726565700000|2024-09-17 09:35:00|176064.2|175974.2|176090.8|176000.8|176142.9|176052.9|176063.4|175973.4|170
1726566000000|2024-09-17 09:40:00|176089.8|175999.8|176164.6|176074.6|176195.8|176105.8|176088.9|175982.3|219
1726566300000|2024-09-17 09:45:00|176165|176075|176212.9|176122.9|176250.5|176160.5|176143.4|176053.4|190
1726566600000|2024-09-17 09:50:00|176210.9|176120.9|176222.9|176132.9|176234.8|176144.8|176177.6|176087.6|158
1726566900000|2024-09-17 09:55:00|176222.1|176132.1|176222.4|176132.4|176229.5|176139.5|176156.9|176066.9|214
1726567200000|2024-09-17 10:00:00|176221.9|176131.9|176215.8|176125.8|176242.8|176152.8|176201.3|176111.3|192
1726567500000|2024-09-17 10:05:00|176217.3|176127.3|176194.9|176104.9|176221.4|176131.4|176160.3|176070.3|115
1726567800000|2024-09-17 10:10:00|176197.6|176107.6|176215.4|176125.4|176222.4|176132.4|176173.4|176083.4|129
1726568100000|2024-09-17 10:15:00|176215.3|176125.3|176144.3|176054.3|176319|176229|176140.2|176050.2|241
1726568400000|2024-09-17 10:20:00|176140.8|176050.8|176127.9|176037.9|176151.7|176061.7|176124.3|176034.3|180
1726568700000|2024-09-17 10:25:00|176131.4|176041.4|176081.3|175991.3|176151.7|176061.7|176078.2|175988.2|176
1726569000000|2024-09-17 10:30:00|176083|175993|176174.1|176084.1|176185.8|176095.8|176077.3|175987.3|174
1726569300000|2024-09-17 10:35:00|176172.8|176082.8|176170.5|176080.5|176173|176083|176143.2|176053.2|118
1726569600000|2024-09-17 10:40:00|176172.2|176082.2|176232.8|176102.8|176232.8|176120.5|176172.2|176081.5|197
1726569900000|2024-09-17 10:45:00|176225.6|176095.6|176244.8|176154.8|176247.5|176157.5|176200.9|176091.4|142
1726570200000|2024-09-17 10:50:00|176244.6|176154.6|176275.4|176185.4|176296|176206|176232.9|176142.9|97
1726570500000|2024-09-17 10:55:00|176274.6|176184.6|176366.1|176276.1|176382.5|176292.5|176261|176171|225
1726570800000|2024-09-17 11:00:00|176364.3|176274.3|176415.7|176325.7|176423.3|176333.3|176364.3|176274.3|186
1726571100000|2024-09-17 11:05:00|176415.8|176325.8|176430.5|176340.5|176459.9|176369.9|176415.8|176325.8|133
1726571400000|2024-09-17 11:10:00|176431.9|176341.9|176484.8|176394.8|176500.5|176410.5|176430.5|176340.5|145
1726571700000|2024-09-17 11:15:00|176497.9|176407.9|176480.2|176390.2|176497.9|176407.9|176470.3|176380.3|110
1726572000000|2024-09-17 11:20:00|176480.3|176390.3|176395.9|176305.9|176487.9|176397.9|176394.2|176304.2|136
1726572300000|2024-09-17 11:25:00|176396.7|176306.7|176467.7|176377.7|176491.9|176401.9|176396.7|176306.7|159
1726572600000|2024-09-17 11:30:00|176467.8|176377.8|176406.7|176316.7|176487.3|176397.3|176404.1|176314.1|177
1726572900000|2024-09-17 11:35:00|176408|176318|176383.5|176293.5|176418.5|176328.5|176378|176288|143
1726573200000|2024-09-17 11:40:00|176384|176294|176391.2|176301.2|176430.8|176340.8|176384|176294|144
1726573500000|2024-09-17 11:45:00|176399.6|176309.6|176298.4|176208.4|176399.6|176309.6|176229.9|176139.9|282
1726573800000|2024-09-17 11:50:00|176297.2|176207.2|176317.9|176227.9|176397.8|176307.8|176283.5|176193.5|234
1726574100000|2024-09-17 11:55:00|176319.7|176229.7|176294.3|176204.3|176322.2|176232.2|176293.8|176203.8|120
1726574400000|2024-09-17 12:00:00|176297.2|176207.2|176316.5|176226.5|176335.9|176245.9|176286.3|176196.3|240
1726574700000|2024-09-17 12:05:00|176313.8|176223.8|176367.8|176277.8|176381.6|176291.6|176291.7|176201.7|174
1726575000000|2024-09-17 12:10:00|176369.7|176279.7|176374.3|176284.3|176393.8|176303.8|176317.9|176227.9|195
1726575300000|2024-09-17 12:15:00|176373|176283|176408|176318|176420.4|176330.4|176361.9|176271.9|186
1726575600000|2024-09-17 12:20:00|176407.9|176317.9|176453.2|176363.2|176470.8|176380.8|176404.7|176302.4|321
1726575900000|2024-09-17 12:25:00|176446.3|176356.3|176333|176167.1|176456.7|176365.9|176325|176167.1|354
1726576200000|2024-09-17 12:30:00|176331.1|176167.7|176546.5|176456.5|176635.3|176545.3|176260.5|176119.4|679
1726576500000|2024-09-17 12:35:00|176549.7|176459.7|176783.9|176693.9|176791.2|176701.2|176478.1|176388.1|824
1726576800000|2024-09-17 12:40:00|176783.5|176693.5|176726.7|176636.7|176802.3|176712.3|176684.6|176594.6|555
1726577100000|2024-09-17 12:45:00|176722.4|176632.4|176696.2|176606.2|176762.6|176672.6|176683.5|176593.5|430
1726577400000|2024-09-17 12:50:00|176695.7|176605.7|176604.9|176514.9|176728|176638|176587.8|176497.8|337
1726577700000|2024-09-17 12:55:00|176607.6|176517.6|176505.5|176415.5|176649|176559|176504.6|176414.6|305
1726578000000|2024-09-17 13:00:00|176503.1|176413.1|176619.4|176529.4|176696.9|176606.9|176441.8|176351.8|401
1726578300000|2024-09-17 13:05:00|176620.3|176530.3|176470|176380|176661.5|176571.5|176457.8|176367.8|431
1726578600000|2024-09-17 13:10:00|176467|176377|176397.6|176307.6|176476.2|176386.2|176340.5|176250.5|408
1726578900000|2024-09-17 13:15:00|176395.6|176305.6|176418.8|176328.8|176558.6|176449.6|176391.4|176289.5|434
1726579200000|2024-09-17 13:20:00|176416.9|176326.9|176489.3|176399.3|176521.4|176431.4|176353.6|176263.6|292
1726579500000|2024-09-17 13:25:00|176489.2|176399.2|176535.2|176445.2|176536.2|176446.2|176465.8|176375.8|293
1726579800000|2024-09-17 13:30:00|176535|176445|176713|176623|176813.1|176723.1|176535|176445|454
1726580100000|2024-09-17 13:35:00|176711.5|176621.5|176639.1|176549.1|176713.2|176623.2|176589|176499|361
1726580400000|2024-09-17 13:40:00|176638.6|176548.6|176547.1|176457.1|176727.2|176637.2|176526.1|176436.1|320
1726580700000|2024-09-17 13:45:00|176548.4|176458.4|176576.5|176486.5|176584.6|176494.6|176415|176325|434
1726581000000|2024-09-17 13:50:00|176576.7|176486.7|176667.2|176577.2|176672.9|176582.9|176544.4|176454.4|280
1726581300000|2024-09-17 13:55:00|176666|176576|176655.5|176565.5|176742.3|176652.3|176629.1|176539.1|550
1726581600000|2024-09-17 14:00:00|176656.3|176566.3|176516.5|176426.5|176656.3|176566.3|176499.1|176409.1|287
1726581900000|2024-09-17 14:05:00|176515.8|176425.8|176402.5|176312.5|176520|176430|176381.5|176291.5|288
1726582200000|2024-09-17 14:10:00|176401.4|176311.4|176324.1|176234.1|176408.4|176318.4|176324.1|176234.1|283
1726582500000|2024-09-17 14:15:00|176322.3|176232.3|176331|176241|176340.9|176250.9|176292.7|176202.7|245
1726582800000|2024-09-17 14:20:00|176331.2|176241.2|176232.7|176142.7|176351.2|176261.2|176225.8|176109.7|315
1726583100000|2024-09-17 14:25:00|176233.3|176143.3|176190.2|176100.2|176293.3|176163.3|176161.4|176041.6|320
1726583400000|2024-09-17 14:30:00|176190.1|176100.1|176183.7|176093.7|176253.7|176153.5|176169.5|176065|336
1726583700000|2024-09-17 14:35:00|176183.6|176093.6|176345.3|176255.3|176434.3|176344.3|176183.6|176093.6|330
1726584000000|2024-09-17 14:40:00|176346.1|176256.1|176324.6|176234.6|176463.4|176373.4|176324.6|176234.6|305
1726584300000|2024-09-17 14:45:00|176325.4|176235.4|176361.7|176271.7|176469.5|176372.8|176312.9|176222.9|307
1726584600000|2024-09-17 14:50:00|176362.1|176272.1|176411.5|176321.5|176427.7|176337.7|176328.8|176238.8|249
1726584900000|2024-09-17 14:55:00|176409|176319|176398.1|176308.1|176455.8|176365.8|176395.9|176305.9|241
1726585200000|2024-09-17 15:00:00|176403.4|176313.4|176427.4|176337.4|176429.1|176339.1|176363.2|176273.2|216
1726585500000|2024-09-17 15:05:00|176413.2|176323.2|176429.3|176339.3|176436.9|176346.9|176412.9|176322.9|188
1726585800000|2024-09-17 15:10:00|176429.7|176339.7|176412.1|176322.1|176433.3|176343.3|176404.8|176314.8|125
1726586100000|2024-09-17 15:15:00|176415.3|176325.3|176472.7|176382.7|176513.1|176423.1|176412.5|176322.5|279
1726586400000|2024-09-17 15:20:00|176472.4|176382.4|176511.2|176421.2|176513.8|176423.8|176454.6|176364.6|187
1726586700000|2024-09-17 15:25:00|176511.1|176421.1|176581.9|176491.9|176627.7|176537.7|176511.1|176421.1|217
1726587000000|2024-09-17 15:30:00|176581.5|176491.5|176592.8|176502.8|176597.7|176507.7|176514|176424|219
1726587300000|2024-09-17 15:35:00|176592.7|176502.7|176586.2|176496.2|176601.7|176511.7|176581.3|176491.3|116
1726587600000|2024-09-17 15:40:00|176586.3|176496.3|176589.4|176499.4|176589.4|176499.4|176580.7|176490.7|66
1726587900000|2024-09-17 15:45:00|176594.7|176504.7|176603.4|176513.4|176610.3|176520.3|176588.3|176498.3|135
1726588200000|2024-09-17 15:50:00|176603.2|176513.2|176471|176381|176603.2|176513.2|176464.4|176374.4|280
1726588500000|2024-09-17 15:55:00|176470.9|176380.9|176478.7|176388.7|176497.4|176407.4|176466|176376|203
1726588800000|2024-09-17 16:00:00|176479.4|176389.4|176549.1|176459.1|176589|176499|176476.6|176386.6|250
1726589100000|2024-09-17 16:05:00|176549.7|176459.7|176538.4|176448.4|176583.6|176479.1|176523.4|176433.4|364
1726589400000|2024-09-17 16:10:00|176533|176443|176524.6|176394.6|176539.9|176449.9|176491.2|176385.1|235
1726589700000|2024-09-17 16:15:00|176526.8|176396.8|176601.9|176471.9|176607.2|176477.2|176495|176395.5|179
1726590000000|2024-09-17 16:20:00|176598.6|176468.6|176502.5|176412.5|176601|176471|176405|176315|241
1726590300000|2024-09-17 16:25:00|176502.3|176412.3|176480.9|176350.9|176524.8|176412.3|176475|176345|219
1726590600000|2024-09-17 16:30:00|176483.7|176353.7|176524.3|176394.3|176532|176405.3|176480|176350|313
1726590900000|2024-09-17 16:35:00|176524.2|176394.2|176527.7|176397.7|176536.9|176406.9|176504.6|176374.6|272
1726591200000|2024-09-17 16:40:00|176525.5|176395.5|176512.4|176422.4|176540|176427|176510.5|176387.1|166
1726591500000|2024-09-17 16:45:00|176512|176422|176497.6|176407.6|176584.5|176459.1|176491|176384.9|265
1726591800000|2024-09-17 16:50:00|176498.1|176408.1|176576.7|176446.7|176579.2|176454.9|176495.1|176405.1|270
1726592100000|2024-09-17 16:55:00|176576.3|176446.3|176562.5|176432.5|176592.9|176462.9|176528|176410.4|250
1726592400000|2024-09-17 17:00:00|176561.9|176431.9|176527.3|176397.3|176591.5|176461.5|176499.5|176392|480
1726592700000|2024-09-17 17:05:00|176525.7|176395.7|176524.1|176394.1|176543.2|176432.1|176486.8|176383.8|640
1726593000000|2024-09-17 17:10:00|176524.6|176394.6|176595.8|176465.8|176616.6|176489|176501.8|176377.7|469
1726593300000|2024-09-17 17:15:00|176596.1|176466.1|176610.1|176480.1|176619.1|176489.1|176590.2|176460.2|260
1726593600000|2024-09-17 17:20:00|176608.9|176478.9|176417.5|176327.5|176615.5|176485.5|176409.5|176319.5|345
1726593900000|2024-09-17 17:25:00|176414.5|176324.5|176447.2|176317.2|176451.9|176335.1|176346.1|176253.6|220
1726594200000|2024-09-17 17:30:00|176449.8|176319.8|176475.1|176345.1|176555.3|176425.3|176438.2|176315.8|198
1726594500000|2024-09-17 17:35:00|176464|176374|176437.4|176307.4|176474.8|176384.8|176414.9|176304.7|106
1726594800000|2024-09-17 17:40:00|176436.8|176306.8|176452.4|176322.4|176476.1|176352.5|176412|176282|159
1726595100000|2024-09-17 17:45:00|176455.6|176325.6|176432.9|176302.9|176470.7|176346.4|176408.5|176299.4|271
1726595400000|2024-09-17 17:50:00|176438.7|176308.7|176320.3|176230.3|176445.2|176330.6|176316.8|176226.8|275
1726595700000|2024-09-17 17:55:00|176320.2|176230.2|176324.5|176234.5|176328.1|176238.1|176305.4|176215.4|75
1726596000000|2024-09-17 18:00:00|176324.9|176234.9|176252.8|176162.8|176337.7|176242.2|176162.3|176069.5|320
1726596300000|2024-09-17 18:05:00|176258.7|176168.7|176199.5|176109.5|176267.9|176177.9|176197.2|176107.2|288
1726596600000|2024-09-17 18:10:00|176192.9|176102.9|176189|176099|176212.8|176122.8|176165|176075|160
1726596900000|2024-09-17 18:15:00|176191.9|176101.9|176226.3|176136.3|176226.3|176136.3|176171.2|176081.2|211
1726597200000|2024-09-17 18:20:00|176226.5|176136.5|176075.4|175985.4|176229.5|176139.5|176072.1|175982.1|182
1726597500000|2024-09-17 18:25:00|176077.8|175987.8|176104.2|176014.2|176128.7|176038.7|176077.8|175987.8|132
1726597800000|2024-09-17 18:30:00|176101.6|176011.6|176019.1|175929.1|176116.2|176026.2|175998.7|175908.7|188
1726598100000|2024-09-17 18:35:00|176018.2|175928.2|175991.7|175901.7|176027.6|175937.6|175978.8|175888.8|211
1726598400000|2024-09-17 18:40:00|175991.9|175901.9|175990.2|175900.2|176019.3|175929.3|175988|175898|146
1726598700000|2024-09-17 18:45:00|175990.1|175900.1|176020.2|175930.2|176028|175938|175983.2|175893.2|153
1726599000000|2024-09-17 18:50:00|176016.4|175926.4|175985.8|175895.8|176029.9|175939.9|175985.8|175895.8|193
1726599300000|2024-09-17 18:55:00|175986.2|175896.2|175936.5|175846.5|176016.8|175926.8|175906.2|175816.2|200
1726599600000|2024-09-17 19:00:00|175934.4|175844.4|175879.8|175789.8|175937.6|175847.6|175879.8|175789.8|163
1726599900000|2024-09-17 19:05:00|175879.7|175789.7|175973.2|175843.2|175973.2|175851.8|175875.2|175785.2|154
1726600200000|2024-09-17 19:10:00|175972.7|175842.7|175992.3|175862.3|176005|175914.3|175968.1|175842.7|111
1726600500000|2024-09-17 19:15:00|175992.7|175862.7|175962.1|175872.1|175992.7|175877.5|175953|175841.6|118
1726600800000|2024-09-17 19:20:00|175962.2|175872.2|175945|175855|175975.6|175885.6|175929.2|175839.2|130
1726601100000|2024-09-17 19:25:00|175942.8|175852.8|175983.9|175853.9|175997|175889.2|175940.5|175850.5|108
1726601400000|2024-09-17 19:30:00|175983.1|175853.1|175955.6|175865.6|175990.9|175878.9|175949.2|175842.2|151
1726601700000|2024-09-17 19:35:00|175955|175865|176046.2|175916.2|176052.3|175950.6|175948.6|175844.8|165
1726602000000|2024-09-17 19:40:00|176042.6|175912.6|176032.4|175902.4|176054.7|175945.7|176008.1|175899.7|123
1726602300000|2024-09-17 19:45:00|176032.1|175902.1|175916.9|175826.9|176032.9|175933|175907.5|175817.3|144
1726602600000|2024-09-17 19:50:00|175916.1|175826.1|175986.9|175856.9|175990.4|175880.3|175913.6|175823.6|139
1726602900000|2024-09-17 19:55:00|175987.6|175857.6|176010.5|175880.5|176042.7|175937.7|175968.7|175851.8|145
1726603200000|2024-09-17 20:00:00|176007.5|175877.5|176021.5|175891.5|176030|175900|175998.9|175868.9|58
1726603500000|2024-09-17 20:05:00|176021.6|175891.6|176004.2|175914.2|176029|175921.3|175978.2|175873.4|52
1726603800000|2024-09-17 20:10:00|176013|175923|175976.1|175846.1|176027.7|175926.9|175956.6|175837.9|62
1726604100000|2024-09-17 20:15:00|175975.9|175845.9|175987|175857|175995.5|175865.5|175975.9|175845.9|43
1726604400000|2024-09-17 20:20:00|175994.6|175864.6|175970.8|175880.8|175994.6|175881.8|175962.3|175848|27
1726604700000|2024-09-17 20:25:00|175973.5|175883.5|175971.4|175841.4|175994.3|175884|175957.1|175840.7|28
1726605000000|2024-09-17 20:30:00|175969|175839|175961|175831|175970.6|175840.6|175952.3|175822.3|30
1726605300000|2024-09-17 20:35:00|175971.6|175841.6|175985.6|175855.6|175986.6|175856.6|175971.6|175841.6|21
1726605600000|2024-09-17 20:40:00|175986.4|175856.4|175990.4|175860.4|176019.2|175889.2|175969|175839|93
1726605900000|2024-09-17 20:45:00|175972.3|175842.3|176034.5|175904.5|176043.5|175913.5|175970.1|175840.1|52
1726606200000|2024-09-17 20:50:00|176033.4|175903.4|175974.5|175844.5|176034.5|175904.5|175973|175843|102
1726606500000|2024-09-17 20:55:00|175972.8|175842.8|176079.2|175737.2|176127.5|175861.7|175971.5|175737.2|489
1726606800000|2024-09-17 21:00:00|176084.5|175742.5|176203.9|175861.9|176203.9|175861.9|176076.7|175734.7|13
1726607400000|2024-09-17 21:10:00|176395.1|176053.1|176183.4|175841.4|176398.4|176056.4|175981.1|175639.1|67
1726607700000|2024-09-17 21:15:00|176183.3|175841.3|176255.8|175913.8|176255.8|175913.8|176183|175841|29
1726608000000|2024-09-17 21:20:00|176255.9|175913.9|176257.2|175915.2|176257.2|175915.2|176255.9|175913.9|14
1726608300000|2024-09-17 21:25:00|176257.3|175915.3|176184.4|175842.4|176257.5|175915.5|176181.8|175839.8|11
1726608600000|2024-09-17 21:30:00|176184.5|175842.5|176038.4|175797.2|176191.4|175849.4|176037.8|175797.2|24
1726608900000|2024-09-17 21:35:00|176188.3|175815.6|176266.8|175924.8|176267|175925|176037.8|175797.7|13
1726609200000|2024-09-17 21:40:00|176266.7|175924.7|176266.7|175924.7|176266.8|175924.8|176266.7|175924.7|3
1726609500000|2024-09-17 21:45:00|176200.7|175858.7|176200.7|175858.7|176200.7|175858.7|176200.7|175858.7|1
1726609800000|2024-09-17 21:50:00|176266.7|175924.7|176415.4|176073.4|176415.4|176073.4|176035.4|175800.1|5
1726610100000|2024-09-17 21:55:00|176266.7|175924.7|176217.1|175875.1|176336.3|175994.3|176047.8|175846.2|19
1726610400000|2024-09-17 22:00:00|176047.8|175831.6|176154.6|175812.6|176422.5|176080.5|176029|175687|118
1726610700000|2024-09-17 22:05:00|176154.7|175812.7|176077.6|175858.9|176154.7|175858.9|176077.6|175804.1|46
1726611000000|2024-09-17 22:10:00|176089.1|175855.5|176105.3|175830.7|176148.4|175856.6|176050.9|175772.7|67
1726611300000|2024-09-17 22:15:00|176144.2|175802.2|176143.7|175801.7|176144.2|175837.9|176079.6|175796|52
1726611600000|2024-09-17 22:20:00|176143.8|175801.8|176089.5|175834.1|176151.8|175835.4|176055.3|175776.1|56
1726611900000|2024-09-17 22:25:00|176140|175798|176137.8|175795.8|176140|175837.8|176077.1|175795.2|39
1726612200000|2024-09-17 22:30:00|176080.2|175836.8|176115|175825.9|176138.4|175838.7|176045.8|175768.9|49
1726612500000|2024-09-17 22:35:00|176087.9|175834.5|176141.6|175799.6|176141.7|175834.5|176049.2|175770.6|37
1726612800000|2024-09-17 22:40:00|176098.1|175830.2|176098.1|175830.2|176141.8|175830.2|176098.1|175799.2|26
1726613100000|2024-09-17 22:45:00|176141.6|175799.6|176137.6|175795.6|176141.6|175836.8|176078.3|175795.1|29
1726613400000|2024-09-17 22:50:00|176137.7|175795.7|176095.8|175831|176141.2|175835.6|176080.4|175795.4|29
1726613700000|2024-09-17 22:55:00|176141.1|175799.1|176141.1|175799.1|176141.5|175831|176095.8|175799|17
1726614000000|2024-09-17 23:00:00|176141.4|175799.4|176082.7|175832.2|176151.9|175837|176024.1|175767.6|42
1726614300000|2024-09-17 23:05:00|176082.6|175814.1|176042.5|175815|176085.2|175835|176041.1|175813.5|21
1726614600000|2024-09-17 23:10:00|176042.4|175815.1|176083.6|175831.2|176095.9|175834.1|176029.2|175808.3|26
1726614900000|2024-09-17 23:15:00|176078.7|175833.1|176038.2|175816.7|176079.8|175837.3|176027.5|175809.6|38
1726615200000|2024-09-17 23:20:00|176038.1|175837.3|176041.2|175814.1|176130.8|175870.3|175992.1|175814.1|22
1726615500000|2024-09-17 23:25:00|176078.5|175832.1|176028.9|175809.2|176085.6|175867.1|175996.6|175808.2|35
1726615800000|2024-09-17 23:30:00|176028.8|175835.4|175983.9|175853.9|176078.5|175854|175983.9|175815|14
1726616100000|2024-09-17 23:35:00|176078.2|175835.4|176026.1|175824.7|176078.2|175853.9|175976.2|175807.2|19
1726616400000|2024-09-17 23:40:00|176087.5|175829.7|175989.6|175859.6|176087.5|175859.6|175983.8|175807.2|19
1726616700000|2024-09-17 23:45:00|176077.4|175834.9|175989.4|175859.4|176080.3|175859.8|175983.7|175833.1|15
1726617000000|2024-09-17 23:50:00|176073.7|175837.6|176081.3|175831.4|176081.3|175859.7|175983.1|175831.4|21
1726617300000|2024-09-17 23:55:00|175983.8|175853.8|175983.4|175853.4|176081.3|175853.8|175976|175817.1|21
1726617600000|2024-09-18 00:00:00|175996.3|175866.3|176042.9|175842.5|176084.9|175878.1|175983.6|175818.7|31
1726617900000|2024-09-18 00:05:00|176084.9|175830.3|175996.2|175866.2|176086.8|175876.9|175961.5|175827.3|41
1726618200000|2024-09-18 00:10:00|175996.1|175866.1|175984.1|175854.1|176002.5|175872.5|175977.4|175847.4|59
1726618500000|2024-09-18 00:15:00|175985.2|175855.2|175987.7|175857.7|176011.4|175881.4|175971.1|175841.1|120
1726618800000|2024-09-18 00:20:00|175984|175854|175982.4|175852.4|175996|175866|175969.6|175839.6|88
1726619100000|2024-09-18 00:25:00|175982.5|175852.5|175973.4|175843.4|175982.5|175852.5|175960.6|175830.6|103
1726619400000|2024-09-18 00:30:00|175973.3|175843.3|175995.4|175865.4|175999.4|175869.4|175970.6|175840.6|75
1726619700000|2024-09-18 00:35:00|175990.9|175860.9|176019.7|175889.7|176019.7|175889.7|175990.9|175860.9|49
1726620000000|2024-09-18 00:40:00|176014.8|175884.8|176016.5|175886.5|176021.8|175891.8|176014.8|175884.8|18
1726620300000|2024-09-18 00:45:00|176021.7|175891.7|176024.5|175894.5|176024.6|175894.6|176011.6|175881.6|33
1726620600000|2024-09-18 00:50:00|176024.9|175894.9|175916.6|175786.6|176025.7|175895.7|175908.3|175778.3|92
1726620900000|2024-09-18 00:55:00|175918.3|175788.3|175909.8|175779.8|175922.5|175792.5|175895.8|175765.8|32
1726621200000|2024-09-18 01:00:00|175910.1|175780.1|175919.7|175789.7|175919.7|175789.7|175895.2|175765.2|29
1726621500000|2024-09-18 01:05:00|175922.9|175792.9|175922.9|175792.9|175941|175811|175905.7|175775.7|89
1726621800000|2024-09-18 01:10:00|175919.2|175789.2|175963.9|175833.9|175964.9|175834.9|175915.9|175785.9|56
1726622100000|2024-09-18 01:15:00|175959.3|175829.3|175966.7|175836.7|175973.4|175843.4|175959.3|175829.3|25
1726622400000|2024-09-18 01:20:00|175965|175835|175910.8|175780.8|175965|175835|175899.8|175769.8|224
1726622700000|2024-09-18 01:25:00|175903.6|175773.6|175941.2|175811.2|175954.3|175824.3|175900.1|175770.1|189
1726623000000|2024-09-18 01:30:00|175940.3|175810.3|175922.6|175792.6|175952|175822|175909.6|175779.6|126
1726623300000|2024-09-18 01:35:00|175925.3|175795.3|175919.2|175789.2|175956|175826|175908.1|175778.1|72
1726623600000|2024-09-18 01:40:00|175918.1|175788.1|175914.6|175784.6|175932.5|175802.5|175901.9|175771.9|70
1726623900000|2024-09-18 01:45:00|175911.6|175781.6|175924|175794|175936.9|175806.9|175907.6|175777.6|46
1726624200000|2024-09-18 01:50:00|175918.8|175788.8|175895.8|175765.8|175924|175794|175893.7|175763.7|44
1726624500000|2024-09-18 01:55:00|175905.6|175775.6|175909.9|175779.9|175912.9|175782.9|175894|175764|30
1726624800000|2024-09-18 02:00:00|175912.3|175782.3|175923.1|175793.1|175930.9|175800.9|175893.8|175763.8|63
1726625100000|2024-09-18 02:05:00|175923.3|175793.3|175926.1|175796.1|175953.1|175823.1|175923.1|175793.1|158
1726625400000|2024-09-18 02:10:00|175926.2|175796.2|175927.9|175797.9|175952.2|175822.2|175915.3|175785.3|136
1726625700000|2024-09-18 02:15:00|175923.6|175793.6|175927.9|175797.9|175953.9|175823.9|175911.9|175781.9|288
1726626000000|2024-09-18 02:20:00|175929.9|175799.9|175923.2|175793.2|175955.5|175825.5|175911.3|175781.3|183
1726626300000|2024-09-18 02:25:00|175943.6|175813.6|175942.3|175812.3|175952.6|175822.6|175916|175786|152
1726626600000|2024-09-18 02:30:00|175942.2|175812.2|175939.3|175809.3|175956.4|175826.4|175927.8|175797.8|63
1726626900000|2024-09-18 02:35:00|175939.4|175809.4|175943.8|175813.8|175949.4|175819.4|175933.3|175803.3|77
1726627200000|2024-09-18 02:40:00|175943.9|175813.9|175936.9|175806.9|175946.3|175816.3|175936.7|175806.7|51
1726627500000|2024-09-18 02:45:00|175937.4|175807.4|175963.3|175833.3|175979.1|175849.1|175934.8|175804.8|190
1726627800000|2024-09-18 02:50:00|175964.3|175834.3|175957.5|175827.5|175981.3|175851.3|175943.4|175813.4|162
1726628100000|2024-09-18 02:55:00|175953.5|175823.5|175931|175801|175953.5|175823.5|175927|175797|71
1726628400000|2024-09-18 03:00:00|175929.7|175799.7|175933.8|175803.8|175945.6|175815.6|175925|175795|72
1726628700000|2024-09-18 03:05:00|175933.1|175803.1|175954.3|175824.3|175955.7|175825.7|175915.7|175785.7|55
1726629000000|2024-09-18 03:10:00|175954.4|175824.4|175963.5|175833.5|175972.3|175842.3|175943.7|175813.7|77
1726629300000|2024-09-18 03:15:00|175965.5|175835.5|175965|175835|175974|175844|175942.7|175812.7|80
1726629600000|2024-09-18 03:20:00|175961.4|175831.4|175935.9|175805.9|175970.2|175840.2|175932.9|175802.9|43
1726629900000|2024-09-18 03:25:00|175936.1|175806.1|175930.5|175800.5|175941.5|175811.5|175923.1|175793.1|82
1726630200000|2024-09-18 03:30:00|175931.4|175801.4|175939.9|175809.9|175943.4|175813.4|175929|175799|88
1726630500000|2024-09-18 03:35:00|175943.3|175813.3|175934.1|175804.1|175943.3|175813.3|175932.1|175802.1|71
1726630800000|2024-09-18 03:40:00|175934.6|175804.6|175939.2|175809.2|175946.9|175816.9|175934|175804|68
1726631100000|2024-09-18 03:45:00|175938.6|175808.6|175967.4|175837.4|175979|175849|175935|175805|86
1726631400000|2024-09-18 03:50:00|175966.7|175836.7|175980.1|175850.1|175985.7|175855.7|175964.4|175834.4|82
1726631700000|2024-09-18 03:55:00|175971.7|175841.7|175983.2|175853.2|176007.5|175877.5|175955.8|175825.8|96
1726632000000|2024-09-18 04:00:00|175967.5|175837.5|175965|175835|175982.2|175852.2|175959.8|175829.8|478
1726632300000|2024-09-18 04:05:00|175969.3|175839.3|175960|175830|175982.8|175852.8|175953|175823|322
1726632600000|2024-09-18 04:10:00|175966.8|175836.8|175959.5|175829.5|175976.4|175846.4|175953.3|175823.3|53
1726632900000|2024-09-18 04:15:00|175959.2|175829.2|175974.1|175844.1|175981.5|175851.5|175949.5|175819.5|81
1726633200000|2024-09-18 04:20:00|175971.1|175841.1|175987.5|175857.5|175996.6|175866.6|175960.6|175830.6|552
1726633500000|2024-09-18 04:25:00|175992.4|175862.4|175989.6|175859.6|176003.1|175873.1|175974.6|175844.6|213
1726633800000|2024-09-18 04:30:00|175989.4|175859.4|176027.9|175897.9|176027.9|175897.9|175973.4|175843.4|193
1726634100000|2024-09-18 04:35:00|176042.4|175912.4|176011.1|175881.1|176052.7|175922.7|176010.7|175880.7|33
1726634400000|2024-09-18 04:40:00|176028.4|175898.4|176029.5|175899.5|176037.5|175907.5|176010.8|175880.8|28
1726634700000|2024-09-18 04:45:00|176028.7|175898.7|176031.6|175901.6|176037.1|175907.1|176009.9|175879.9|26
1726635000000|2024-09-18 04:50:00|176021.7|175891.7|176036.2|175906.2|176066.4|175936.4|176021.3|175891.3|32
1726635300000|2024-09-18 04:55:00|176033.3|175903.3|176043.1|175913.1|176060.5|175934.7|176024.7|175903.3|29
1726635600000|2024-09-18 05:00:00|176065|175935|176032.5|175942.5|176069.9|175952.7|176032.5|175927.1|51
1726635900000|2024-09-18 05:05:00|176034.6|175944.6|176022.6|175892.6|176164.5|176040.3|175966|175876|112
1726636200000|2024-09-18 05:10:00|176024.2|175894.2|176006.4|175876.4|176031.2|175922.8|176000.6|175870.6|125
1726636500000|2024-09-18 05:15:00|176007.8|175877.8|176010.3|175920.3|176030|175921.8|176000.4|175870.4|45
1726636800000|2024-09-18 05:20:00|176011.8|175921.8|176063.9|175933.9|176077.1|175977.6|176010.5|175920.5|42
1726637100000|2024-09-18 05:25:00|176061.3|175931.3|176002.3|175872.3|176061.3|175941|176000.7|175870.7|109
1726637400000|2024-09-18 05:30:00|175999.8|175869.8|176025.8|175895.8|176080.8|175950.8|175999.8|175869.8|507
1726637700000|2024-09-18 05:35:00|176028.2|175898.2|175991.8|175861.8|176044.3|175914.3|175981.3|175851.3|483
1726638000000|2024-09-18 05:40:00|175991.7|175861.7|175986.8|175856.8|176029.6|175922.9|175975.4|175845.4|105
1726638300000|2024-09-18 05:45:00|175991.2|175861.2|175984.3|175854.3|176010.8|175880.8|175969|175839|502
1726638600000|2024-09-18 05:50:00|175977.1|175847.1|175968.3|175838.3|176001.3|175871.3|175960.2|175830.2|741
1726638900000|2024-09-18 05:55:00|175969.7|175839.7|176035.3|175905.3|176038.6|175926.1|175966.5|175836.5|451
1726639200000|2024-09-18 06:00:00|176034.5|175904.5|175947.8|175857.8|176034.5|175906.1|175933.5|175843.5|156
1726639500000|2024-09-18 06:05:00|175948.5|175858.5|175927.9|175837.9|175956|175866|175884.9|175794.9|127
1726639800000|2024-09-18 06:10:00|175928.1|175838.1|175873.2|175783.2|175941.3|175851.3|175866.5|175776.5|100
1726640100000|2024-09-18 06:15:00|175868.6|175778.6|175959.5|175869.5|175983.2|175893.2|175868.6|175778.6|97
1726640400000|2024-09-18 06:20:00|175957.7|175867.7|175957.7|175867.7|175979.2|175889.2|175918|175828|93
1726640700000|2024-09-18 06:25:00|175957.2|175867.2|175895.2|175805.2|175958.7|175868.7|175894.7|175804.7|89
1726641000000|2024-09-18 06:30:00|175893.4|175803.4|175846.8|175756.8|175948.4|175858.4|175799.1|175709.1|227
1726641300000|2024-09-18 06:35:00|175845.5|175755.5|175784.1|175694.1|175851.4|175761.4|175773.9|175683.9|179
1726641600000|2024-09-18 06:40:00|175782.6|175692.6|175846.1|175756.1|175873.6|175783.6|175778.4|175688.4|133
1726641900000|2024-09-18 06:45:00|175857.3|175767.3|175822.2|175732.2|175863.4|175773.4|175809.8|175719.8|96
1726642200000|2024-09-18 06:50:00|175823.9|175733.9|175779|175689|175825.3|175735.3|175742.7|175650.1|222
1726642500000|2024-09-18 06:55:00|175778.5|175688.5|175721.8|175631.8|175807|175717|175697.6|175607.6|180
1726642800000|2024-09-18 07:00:00|175720.1|175630.1|175733.8|175643.8|175735|175645|175615.5|175525.5|308
1726643100000|2024-09-18 07:05:00|175734|175644|175734.4|175644.4|175742|175652|175703.9|175613.9|208
1726643400000|2024-09-18 07:10:00|175735.8|175645.8|175690.9|175600.9|175737.8|175647.8|175618.8|175505.7|329
1726643700000|2024-09-18 07:15:00|175688.7|175598.7|175583.6|175493.6|175725.5|175635.5|175578.4|175488.4|369
1726644000000|2024-09-18 07:20:00|175579.4|175489.4|175432.7|175342.7|175583.6|175493.6|175429.8|175339.8|303
1726644300000|2024-09-18 07:25:00|175432.8|175342.8|175426.3|175336.3|175494.6|175404.6|175386.8|175296.8|351
1726644600000|2024-09-18 07:30:00|175426.5|175336.5|175625.5|175535.5|175657|175567|175421.4|175331.4|392
1726644900000|2024-09-18 07:35:00|175625|175535|175789.7|175699.7|175874.4|175784.4|175614.7|175524.7|408
1726645200000|2024-09-18 07:40:00|175792.4|175702.4|175820.6|175730.6|175837.9|175747.9|175783.5|175693.5|193
1726645500000|2024-09-18 07:45:00|175821.1|175731.1|175727.4|175637.4|175834.5|175744.5|175723.6|175633.6|298
1726645800000|2024-09-18 07:50:00|175728|175638|175739.7|175649.7|175746.4|175656.4|175658.3|175568.3|243
1726646100000|2024-09-18 07:55:00|175741|175651|175648.3|175317.9|175744.2|175654.2|175570.8|175317.9|450
1726646400000|2024-09-18 08:00:00|175649.8|175365.8|175799.5|175709.5|175810.9|175720.9|175586.1|175317.9|675
1726646700000|2024-09-18 08:05:00|175801.5|175711.5|175761.4|175671.4|175806.8|175716.8|175725.7|175635.7|247
1726647000000|2024-09-18 08:10:00|175762.6|175672.6|175807.6|175717.6|175807.7|175717.7|175749.6|175659.6|198
1726647300000|2024-09-18 08:15:00|175806.1|175716.1|175793.1|175703.1|175822.9|175732.9|175789.8|175699.8|127
1726647600000|2024-09-18 08:20:00|175793|175703|175707.3|175617.3|175798.3|175708.3|175654.6|175564.6|228
1726647900000|2024-09-18 08:25:00|175707.4|175617.4|175587|175497|175707.4|175617.4|175558.6|175468.6|196
1726648200000|2024-09-18 08:30:00|175588.3|175498.3|175620.1|175530.1|175626.3|175536.3|175568.8|175478.8|142
1726648500000|2024-09-18 08:35:00|175621.4|175531.4|175705.9|175615.9|175743.1|175653.1|175621.4|175531.4|307
1726648800000|2024-09-18 08:40:00|175702.1|175612.1|175709.4|175619.4|175725.8|175635.8|175628.6|175538.6|376
1726649100000|2024-09-18 08:45:00|175711.5|175621.5|175678.1|175588.1|175715.5|175625.5|175651.6|175561.6|235
1726649400000|2024-09-18 08:50:00|175677.6|175587.6|175778.6|175688.6|175795.2|175705.2|175672|175582|240
1726649700000|2024-09-18 08:55:00|175779.1|175689.1|175818.3|175728.3|175830.4|175738.6|175754.9|175664.9|272
1726650000000|2024-09-18 09:00:00|175817.5|175727.5|175943.9|175853.9|175971.2|175881.2|175811.4|175721.4|359
1726650300000|2024-09-18 09:05:00|175945.2|175855.2|176011.2|175921.2|176024|175921.2|175940.2|175850.2|425
1726650600000|2024-09-18 09:10:00|176009.9|175919.9|175941.4|175851.4|176012.6|175922.6|175906|175816|283
1726650900000|2024-09-18 09:15:00|175952.5|175862.5|175891.1|175801.1|175956.3|175866.3|175879.7|175789.7|259
1726651200000|2024-09-18 09:20:00|175886.8|175796.8|175728.4|175638.4|175887.9|175797.9|175694.2|175604.2|345
1726651500000|2024-09-18 09:25:00|175728.8|175638.8|175859.1|175769.1|175866.7|175776.7|175717.4|175627.4|229
1726651800000|2024-09-18 09:30:00|175859.7|175769.7|175848.2|175758.2|175900|175810|175811.7|175721.7|357
1726652100000|2024-09-18 09:35:00|175845.4|175755.4|175815.6|175725.6|175867.6|175777.6|175744.5|175654.5|259
1726652400000|2024-09-18 09:40:00|175813|175723|175840.3|175750.3|175857|175767|175798.6|175708.6|192
1726652700000|2024-09-18 09:45:00|175840.2|175750.2|175753.2|175663.2|175881.1|175791.1|175741.2|175651.2|292
1726653000000|2024-09-18 09:50:00|175751.6|175661.6|175756.8|175666.8|175799.1|175709.1|175725.5|175635.5|205
1726653300000|2024-09-18 09:55:00|175758.6|175668.6|175773.1|175683.1|175788.9|175698.9|175752.1|175662.1|195
1726653600000|2024-09-18 10:00:00|175773.4|175683.4|175770.1|175680.1|175782.8|175692.8|175710.5|175620.5|221
1726653900000|2024-09-18 10:05:00|175770.6|175680.6|175759.8|175669.8|175781.2|175691.2|175732.3|175642.3|161
1726654200000|2024-09-18 10:10:00|175759.9|175669.9|175780.7|175690.7|175823.4|175733.4|175753.5|175663.5|131
1726654500000|2024-09-18 10:15:00|175780|175690|175726.5|175636.5|175780.4|175690.4|175713.2|175623.2|212
1726654800000|2024-09-18 10:20:00|175726.6|175636.6|175722.2|175632.2|175747|175657|175715.9|175625.9|190
1726655100000|2024-09-18 10:25:00|175722.4|175632.4|175759.3|175669.3|175759.3|175669.3|175688|175598|200
1726655400000|2024-09-18 10:30:00|175763|175673|175745.7|175655.7|175768.9|175678.9|175708.5|175618.5|188
1726655700000|2024-09-18 10:35:00|175745.6|175655.6|175684.7|175594.7|175825.5|175735.5|175681|175591|251
1726656000000|2024-09-18 10:40:00|175679.6|175589.6|175679.7|175589.7|175681.2|175591.2|175568.8|175478.8|225
1726656300000|2024-09-18 10:45:00|175679.6|175589.6|175602.6|175512.6|175696.2|175606.2|175601.8|175511.8|135
1726656600000|2024-09-18 10:50:00|175602.7|175512.7|175660.5|175570.5|175674.6|175584.6|175587.5|175497.5|234
1726656900000|2024-09-18 10:55:00|175660.4|175570.4|175655.9|175525.9|175675.7|175585.7|175640.5|175525.9|167
1726657200000|2024-09-18 11:00:00|175656.4|175526.4|175740.3|175650.3|175747.3|175657.3|175633.9|175525.6|202
1726657500000|2024-09-18 11:05:00|175740.9|175650.9|175774|175684|175784.5|175694.5|175729.3|175639.3|349
1726657800000|2024-09-18 11:10:00|175773.6|175683.6|175821.8|175731.8|175828.3|175738.3|175766.1|175676.1|276
1726658100000|2024-09-18 11:15:00|175819.8|175729.8|175815.4|175725.4|175872.3|175782.3|175802.4|175704.5|415
1726658400000|2024-09-18 11:20:00|175815.7|175725.7|175809|175719|175853|175742.4|175803.1|175713.1|270
1726658700000|2024-09-18 11:25:00|175808.6|175718.6|175831.4|175741.4|175847.3|175757.3|175799.7|175709.7|200
1726659000000|2024-09-18 11:30:00|175831.9|175741.9|175887.4|175797.4|175911.7|175821.7|175831.9|175741.9|114
1726659300000|2024-09-18 11:35:00|175883.7|175793.7|175920.5|175830.5|175920.5|175830.5|175878.8|175788.8|130
1726659600000|2024-09-18 11:40:00|175922|175832|175908.1|175818.1|175925.3|175835.3|175902.1|175812.1|125
1726659900000|2024-09-18 11:45:00|175907.1|175817.1|175900.7|175810.7|175907.1|175817.1|175892|175802|103
1726660200000|2024-09-18 11:50:00|175901.4|175811.4|175897.4|175807.4|175902.4|175812.4|175885.2|175795.2|139
1726660500000|2024-09-18 11:55:00|175895.1|175805.1|175822.1|175732.1|175899.2|175809.2|175793.1|175703.1|216
1726660800000|2024-09-18 12:00:00|175820.7|175730.7|175809|175719|175841.6|175751.6|175775.7|175685.7|209
1726661100000|2024-09-18 12:05:00|175806.4|175716.4|175819|175729|175830.4|175740.4|175796.1|175706.1|168
1726661400000|2024-09-18 12:10:00|175819.3|175729.3|175900.5|175810.5|175900.5|175810.5|175807.1|175717.1|124
1726661700000|2024-09-18 12:15:00|175897|175807|175877.2|175787.2|175906.4|175816.4|175859.8|175769.8|235
1726662000000|2024-09-18 12:20:00|175877.1|175787.1|175843|175753|175878.6|175788.6|175830|175740|200
1726662300000|2024-09-18 12:25:00|175842.5|175752.5|175915.4|175785.4|175932.8|175833.9|175838|175748|360
1726662600000|2024-09-18 12:30:00|175913.4|175783.4|175870|175780|175916.4|175815.9|175856.3|175766.3|216
1726662900000|2024-09-18 12:35:00|175870.1|175780.1|175863.4|175773.4|175887.4|175797.4|175855.4|175765.4|151
1726663200000|2024-09-18 12:40:00|175863.3|175773.3|175953.7|175863.7|176006.2|175916.2|175859.5|175769.5|330
1726663500000|2024-09-18 12:45:00|175952.2|175862.2|175953.5|175863.5|175980.7|175890.7|175935.9|175845.9|229
1726663800000|2024-09-18 12:50:00|175968.1|175878.1|175913.6|175823.6|175969.1|175879.1|175904|175814|152
1726664100000|2024-09-18 12:55:00|175912.4|175822.4|175795.4|175705.4|175925.6|175835.6|175795.4|175705.4|222
1726664400000|2024-09-18 13:00:00|175798.3|175708.3|175554.8|175464.8|175798.3|175708.3|175540.4|175450.4|356
1726664700000|2024-09-18 13:05:00|175554.2|175464.2|175510.3|175420.3|175554.2|175464.2|175483.8|175393.8|169
1726665000000|2024-09-18 13:10:00|175510.2|175420.2|175518.8|175428.8|175525|175435|175483.5|175393.5|199
1726665300000|2024-09-18 13:15:00|175518.2|175428.2|175420|175330|175543.2|175453.2|175416.2|175326.2|269
1726665600000|2024-09-18 13:20:00|175417.9|175327.9|175405.4|175315.4|175423.3|175333.3|175398.3|175308.3|258
1726665900000|2024-09-18 13:25:00|175407|175317|175421.2|175331.2|175424|175334|175362.3|175272.3|363
1726666200000|2024-09-18 13:30:00|175420.5|175330.5|175439.4|175349.4|175486.5|175396.5|175413|175323|223
1726666500000|2024-09-18 13:35:00|175439.1|175349.1|175430.1|175340.1|175456.4|175366.4|175426.4|175336.4|156
1726666800000|2024-09-18 13:40:00|175430.2|175340.2|175449.8|175359.8|175456.4|175366.4|175408.8|175318.8|171
1726667100000|2024-09-18 13:45:00|175446.9|175356.9|175428.3|175338.3|175449.4|175359.4|175406|175316|163
1726667400000|2024-09-18 13:50:00|175428.9|175338.9|175521.1|175431.1|175529.2|175439.2|175428.9|175338.9|272
1726667700000|2024-09-18 13:55:00|175521|175431|175512.8|175422.8|175549.5|175459.5|175508.2|175418.2|282
1726668000000|2024-09-18 14:00:00|175512.1|175422.1|175511.6|175421.6|175544.5|175454.5|175500.6|175410.6|249
1726668300000|2024-09-18 14:05:00|175513|175423|175462.8|175372.8|175520.5|175430.5|175462.3|175372.3|226
1726668600000|2024-09-18 14:10:00|175462|175372|175498.6|175408.6|175505.6|175415.6|175437.2|175347.2|296
1726668900000|2024-09-18 14:15:00|175496|175406|175587.3|175497.3|175602.5|175512.5|175488.8|175398.8|360
1726669200000|2024-09-18 14:20:00|175587.4|175497.4|175535.4|175445.4|175604.9|175514.9|175484.2|175394.2|280
1726669500000|2024-09-18 14:25:00|175536.9|175446.9|175535.9|175445.9|175555.5|175465.5|175526.9|175436.9|236
1726669800000|2024-09-18 14:30:00|175536|175446|175602|175512|175631.5|175541.5|175517|175427|229
1726670100000|2024-09-18 14:35:00|175594.9|175504.9|175560.6|175470.6|175625.7|175535.7|175552|175462|349
1726670400000|2024-09-18 14:40:00|175561.2|175471.2|175517.7|175427.7|175561.2|175471.2|175487.8|175397.8|460
1726670700000|2024-09-18 14:45:00|175517|175427|175542.4|175452.4|175554.2|175464.2|175471.9|175381.9|259
1726671000000|2024-09-18 14:50:00|175541.4|175451.4|175641.6|175551.6|175692.1|175602.1|175531.8|175441.8|374
1726671300000|2024-09-18 14:55:00|175639.4|175549.4|175628.3|175538.3|175696.9|175606.9|175617.8|175527.8|262
1726671600000|2024-09-18 15:00:00|175629.3|175539.3|175591.7|175501.7|175667.7|175577.7|175576.2|175486.2|380
1726671900000|2024-09-18 15:05:00|175589.3|175499.3|175520.7|175430.7|175589.3|175499.3|175490.1|175400.1|418
1726672200000|2024-09-18 15:10:00|175520.1|175430.1|175626.1|175536.1|175682.2|175574.9|175507.4|175417.4|494
1726672500000|2024-09-18 15:15:00|175622.5|175532.5|175645.5|175515.5|175663.4|175553.8|175585.8|175495.8|293
1726672800000|2024-09-18 15:20:00|175641.5|175511.5|175590.6|175500.6|175663.4|175537.9|175580.9|175490.9|342
1726673100000|2024-09-18 15:25:00|175584.8|175494.8|175523.3|175433.3|175610.2|175520.2|175510.4|175420.4|261
1726673400000|2024-09-18 15:30:00|175519.9|175429.9|175621.1|175531.1|175637.7|175547.7|175516.1|175414.9|417
1726673700000|2024-09-18 15:35:00|175627.9|175537.9|175638.3|175548.3|175646|175556|175607.3|175503.3|233
1726674000000|2024-09-18 15:40:00|175638.7|175548.7|175697.5|175607.5|175707.4|175617.4|175625.2|175531|244
1726674300000|2024-09-18 15:45:00|175696.5|175606.5|175643|175553|175712.2|175622.2|175643|175553|217
1726674600000|2024-09-18 15:50:00|175643.3|175553.3|175692.5|175602.5|175711.9|175621.9|175598.4|175508.4|375
1726674900000|2024-09-18 15:55:00|175691.2|175601.2|175697.8|175607.8|175743.9|175633.9|175671.3|175581.3|406
1726675200000|2024-09-18 16:00:00|175691.3|175601.3|175702|175572|175711.5|175601.3|175655.1|175532.6|326
1726675500000|2024-09-18 16:05:00|175701.3|175571.3|175692.7|175602.7|175712.5|175609.7|175658.6|175552.7|209
1726675800000|2024-09-18 16:10:00|175688.1|175598.1|175690.8|175600.8|175720.1|175608.8|175665.4|175560.1|256
1726676100000|2024-09-18 16:15:00|175691.1|175601.1|175650.7|175560.7|175696.4|175606.4|175640.2|175550.2|143
1726676400000|2024-09-18 16:20:00|175643.9|175553.9|175663.2|175573.2|175673.8|175583.8|175643.9|175553.9|262
1726676700000|2024-09-18 16:25:00|175659.8|175569.8|175659.1|175569.1|175672.1|175582.1|175651.1|175561.1|203
1726677000000|2024-09-18 16:30:00|175658.6|175568.6|175581|175491|175673.2|175583.2|175574.7|175474.3|255
1726677300000|2024-09-18 16:35:00|175581.1|175491.1|175600.4|175510.4|175608.4|175518.4|175572.2|175482.2|494
1726677600000|2024-09-18 16:40:00|175598.1|175508.1|175600.8|175510.8|175612.2|175522.2|175592.4|175502.4|513
1726677900000|2024-09-18 16:45:00|175602.6|175512.6|175598.6|175508.6|175606.8|175516.8|175586.9|175496.9|468
1726678200000|2024-09-18 16:50:00|175598.7|175508.7|175609.2|175519.2|175637.8|175547.8|175589.2|175499.2|276
1726678500000|2024-09-18 16:55:00|175607.3|175517.3|175610.3|175520.3|175619.3|175529.3|175597.7|175507.7|252
1726678800000|2024-09-18 17:00:00|175613.7|175523.7|175638.3|175548.3|175646.1|175556.1|175604.3|175514.3|315
1726679100000|2024-09-18 17:05:00|175632.4|175542.4|175740.4|175650.4|175817.5|175690.3|175632.4|175524.1|393
1726679400000|2024-09-18 17:10:00|175740.9|175650.9|175778|175688|175807.8|175709.6|175738.1|175636|341
1726679700000|2024-09-18 17:15:00|175775.3|175685.3|175754.2|175664.2|175838|175725.2|175743.4|175653.4|346
1726680000000|2024-09-18 17:20:00|175752.8|175662.8|175861|175771|175870.5|175772.6|175744.8|175654.8|208
1726680300000|2024-09-18 17:25:00|175861.4|175771.4|175860.6|175730.6|175885|175772.6|175840.5|175720.5|224
1726680600000|2024-09-18 17:30:00|175859.4|175729.4|175785.8|175655.8|175871|175764.2|175763.9|175633.9|296
1726680900000|2024-09-18 17:35:00|175786.3|175656.3|175865.3|175735.3|175876.2|175746.2|175775.2|175645.2|322
1726681200000|2024-09-18 17:40:00|175870.3|175740.3|175742.4|175652.4|175882.1|175752.1|175738.7|175631.1|486
1726681500000|2024-09-18 17:45:00|175747.3|175657.3|175813.5|175683.5|175873.1|175743.1|175732.5|175619.4|397
1726681800000|2024-09-18 17:50:00|175816|175686|175816.6|175686.6|175844.4|175739.9|175773.6|175643.6|419
1726682100000|2024-09-18 17:55:00|175814.7|175684.7|175895.7|175553.7|175896.7|175732.1|175658.5|175521|314
1726682400000|2024-09-18 18:00:00|175789.2|175447.2|175071.5|174941.5|175862.3|175520.3|174835.1|174658.2|638
1726682700000|2024-09-18 18:05:00|175070.2|174940.2|174995.5|174804|175178.8|175010.4|174922.8|174739.2|689
1726683000000|2024-09-18 18:10:00|174995.4|174801.7|174930.1|174800.1|175172.2|175005.1|174922.3|174755.6|726
1726683300000|2024-09-18 18:15:00|175020.7|174809.8|174816.2|174686.2|175034.2|174843.8|174675.1|174500.6|614
1726683600000|2024-09-18 18:20:00|174814.4|174684.4|174584.3|174454.3|174814.4|174684.4|174558.5|174428.5|557
1726683900000|2024-09-18 18:25:00|174584.6|174454.6|174726.4|174596.4|174750.7|174620.7|174584.6|174454.6|412
1726684200000|2024-09-18 18:30:00|174726.9|174596.9|174369.4|174239.4|174755.5|174625.5|174360.2|174230.2|362
1726684500000|2024-09-18 18:35:00|174370.3|174240.3|174494|174364|174777.9|174557.1|174370.3|174240.3|729
1726684800000|2024-09-18 18:40:00|174492.1|174362.1|174929|174799|174952.9|174807.4|174478|174331.6|836
1726685100000|2024-09-18 18:45:00|174935.9|174805.9|174920.3|174790.3|174968.1|174843.5|174686.9|174502.5|830
1726685400000|2024-09-18 18:50:00|174917.4|174787.4|174843.5|174713.5|175029.1|174899.1|174799.2|174669.2|758
1726685700000|2024-09-18 18:55:00|174844.8|174714.8|175118.7|174988.7|175121.9|174991.9|174730|174565.4|699
1726686000000|2024-09-18 19:00:00|175122.1|174992.1|175218.6|175088.6|175409.5|175265|175110.6|174980.6|794
1726686300000|2024-09-18 19:05:00|175217.6|175087.6|175439.4|175309.4|175534.1|175383.5|175217.6|175087.6|698
1726686600000|2024-09-18 19:10:00|175444.7|175314.7|175085.7|174955.7|175499.4|175358.5|175052.2|174926.6|693
1726686900000|2024-09-18 19:15:00|175087.8|174957.8|175130.8|175000.8|175197.2|175058|175050.4|174904.4|516
1726687200000|2024-09-18 19:20:00|175120.3|174990.3|175432.2|175302.2|175656.8|175526.8|175113|174990.3|676
1726687500000|2024-09-18 19:25:00|175425.7|175295.7|175279.4|175149.4|175435.1|175305.1|175112.2|175012.3|734
1726687800000|2024-09-18 19:30:00|175276.5|175146.5|175333.1|175203.1|175360.3|175230.3|175253.7|175123.7|478
1726688100000|2024-09-18 19:35:00|175334|175204|175383.2|175253.2|175496.9|175366.9|175311.1|175181.1|493
1726688400000|2024-09-18 19:40:00|175371.7|175241.7|175582|175452|175582|175452|175346.8|175228.6|543
1726688700000|2024-09-18 19:45:00|175582.2|175452.2|175820.9|175690.9|175822.7|175692.7|175582.2|175452.2|808
1726689000000|2024-09-18 19:50:00|175823.7|175693.7|175721.4|175591.4|175847.7|175717.7|175643.6|175513.6|630
1726689300000|2024-09-18 19:55:00|175718.7|175588.7|175638|175548|175735|175605|175630.9|175500.9|372
1726689600000|2024-09-18 20:00:00|175639.7|175549.7|175540.1|175450.1|175663.7|175549.7|175534.3|175432.1|247
1726689900000|2024-09-18 20:05:00|175564.1|175434.1|175547|175417|175572.8|175454.2|175498.4|175368.4|151
1726690200000|2024-09-18 20:10:00|175547.4|175417.4|175529.8|175399.8|175551.2|175424.5|175507.9|175382.3|112
1726690500000|2024-09-18 20:15:00|175534.4|175404.4|175505.6|175375.6|175557.7|175427.7|175499.7|175369.7|147
1726690800000|2024-09-18 20:20:00|175508.5|175378.5|175528.8|175398.8|175532.6|175402.6|175505.4|175375.4|117
1726691100000|2024-09-18 20:25:00|175526.7|175396.7|175457.9|175327.9|175538|175408|175452.6|175322.9|136
1726691400000|2024-09-18 20:30:00|175458|175328|175521.2|175391.2|175545.4|175415.4|175458|175328|306
1726691700000|2024-09-18 20:35:00|175520.1|175390.1|175596.7|175390.9|175596.7|175431.9|175520.1|175383.8|100
1726692000000|2024-09-18 20:40:00|175596.4|175393.8|175459.2|175230.1|175627.4|175497.4|175401.3|175202.3|270
1726692300000|2024-09-18 20:45:00|175459.3|175230|175587.1|175259.4|175674.6|175412.6|175419.6|175221.9|558
1726692600000|2024-09-18 20:50:00|175627.6|175285.6|175616.9|175280.6|175718.2|175396.1|175520.1|175178.1|1198
1726692900000|2024-09-18 20:55:00|175619.7|175296.1|175617.6|175275.6|175782|175440|175559.7|175217.7|1187
1726693200000|2024-09-18 21:00:00|175661|175319|175747.5|175405.5|175747.5|175405.5|175661|175319|4
1726693500000|2024-09-18 21:05:00|175747.4|175405.4|175670|175328|175747.4|175405.4|175670|175328|10
1726693800000|2024-09-18 21:10:00|175669.9|175327.9|175669.7|175327.7|175669.9|175327.9|175669.7|175327.7|3
1726695000000|2024-09-18 21:30:00|175658.6|175316.6|175750|175408|175779.6|175437.6|175658.6|175316.6|48
1726695300000|2024-09-18 21:35:00|175750.2|175408.2|175671.7|175329.7|175750.7|175408.7|175671.3|175329.3|99
1726695600000|2024-09-18 21:40:00|175671.8|175329.8|175751.1|175409.1|175751.5|175409.5|175671.5|175329.5|53
1726695900000|2024-09-18 21:45:00|175751|175409|175690.1|175348.1|175751|175409|175671.9|175329.9|63
1726696200000|2024-09-18 21:50:00|175690.3|175348.3|175769.9|175427.9|175769.9|175427.9|175687.1|175345.1|41
1726696500000|2024-09-18 21:55:00|175770.4|175428.4|175769.9|175427.9|175770.4|175428.4|175769.9|175427.9|13
1726696800000|2024-09-18 22:00:00|175771.3|175429.3|175559.9|175217.9|175771.3|175429.3|175528.2|175186.2|26
1726697100000|2024-09-18 22:05:00|175643.4|175301.4|175639.2|175297.2|175643.4|175301.4|175555.8|175213.8|34
1726697400000|2024-09-18 22:10:00|175555.7|175213.7|175505.4|175163.4|175607.6|175265.6|175496.8|175154.8|90
1726697700000|2024-09-18 22:15:00|175505.6|175163.6|175511.7|175169.7|175533.7|175191.7|175460.2|175118.2|100
1726698000000|2024-09-18 22:20:00|175509|175167|175525.8|175183.8|175546.9|175204.9|175472.1|175130.1|56
1726698300000|2024-09-18 22:25:00|175525.6|175183.6|175440.2|175098.2|175526.2|175184.2|175359|175017|61
1726698600000|2024-09-18 22:30:00|175360.2|175018.2|175358.1|175016.1|175437.9|175105.1|175356.9|175014.9|88
1726698900000|2024-09-18 22:35:00|175358|175016|175434|175096.5|175437|175104.8|175356.5|175014.5|44
1726699200000|2024-09-18 22:40:00|175423.1|175104.7|175382.6|175040.6|175436.5|175104.7|175356.2|175014.2|56
1726699500000|2024-09-18 22:45:00|175382.9|175040.9|175440.1|175098.1|175457.3|175115.3|175357|175015|42
1726699800000|2024-09-18 22:50:00|175456.6|175114.6|175438.8|175099.7|175456.6|175114.6|175412.9|175070.9|32
1726700100000|2024-09-18 22:55:00|175438.7|175091.8|175430.7|175088.7|175438.7|175100.1|175430.7|175088.7|16
1726700400000|2024-09-18 23:00:00|175430|175088|175419.2|175117.4|175431.5|175127.4|175408.1|175088|61
1726700700000|2024-09-18 23:05:00|175423|175119.6|175379.1|175249.1|175430.2|175265|175377.4|175102.8|57
1726701000000|2024-09-18 23:10:00|175387.4|175257.4|175398.8|175268.8|175398.8|175268.8|175379.7|175249.7|43
1726701300000|2024-09-18 23:15:00|175399.5|175269.5|175506.8|175376.8|175586.6|175456.6|175382.4|175214.7|67
1726701600000|2024-09-18 23:20:00|175502.1|175372.1|175504.5|175374.5|175547.5|175378.8|175501.6|175323.7|58
1726701900000|2024-09-18 23:25:00|175546.7|175324.5|175566.8|175316.8|175595.7|175382.1|175490.5|175296.4|80
1726702200000|2024-09-18 23:30:00|175511.9|175381.9|175518.4|175388.4|175585.8|175393.9|175511.9|175293.1|60
1726702500000|2024-09-18 23:35:00|175575.9|175320.9|175574.1|175319.5|175581.9|175389.1|175516.7|175294.2|66
1726702800000|2024-09-18 23:40:00|175520.2|175390.2|175519.7|175389.7|175581.4|175390.7|175518.7|175298.3|55
1726703100000|2024-09-18 23:45:00|175572.6|175325.8|175567.4|175332.4|175581.9|175390.8|175519.7|175298.1|81
1726703400000|2024-09-18 23:50:00|175567|175332.9|175526.4|175396.4|175584.2|175397.3|175519|175302.6|82
1726703700000|2024-09-18 23:55:00|175572.3|175335|175505.8|175375.8|175585.5|175396.4|175505.8|175307.2|66
1726704000000|2024-09-19 00:00:00|175505.5|175375.5|175648.8|175415.7|175667.5|175424.6|175410.5|175231.3|196
1726704300000|2024-09-19 00:05:00|175648|175415.9|175800|175557.8|175816.1|175602.6|175642.1|175401.8|133
1726704600000|2024-09-19 00:10:00|175799.2|175553.2|175723.3|175482.1|175814.3|175601.4|175665.9|175445.7|115
1726704900000|2024-09-19 00:15:00|175722.9|175482.4|175721.7|175480|175761.8|175532|175662|175458.4|163
1726705200000|2024-09-19 00:20:00|175732.9|175480.5|175787.5|175657.5|175792.1|175662.1|175700|175474.4|135
1726705500000|2024-09-19 00:25:00|175787.8|175657.8|175780.9|175576|175812.8|175682.8|175738.2|175570.3|140
1726705800000|2024-09-19 00:30:00|175782.7|175576.3|175797.3|175667.3|175815.7|175678.9|175755.7|175576.3|97
1726706100000|2024-09-19 00:35:00|175792.5|175662.5|175900.2|175770.2|175934.6|175804.6|175792.1|175662.1|172
1726706400000|2024-09-19 00:40:00|175901.2|175771.2|175952.5|175822.5|175967.5|175837.5|175895.5|175765.5|94
1726706700000|2024-09-19 00:45:00|175953.4|175823.4|176009|175879|176013.5|175883.5|175953.4|175823.4|184
1726707000000|2024-09-19 00:50:00|176011.1|175881.1|176037.6|175907.6|176086.6|175956.6|176008.7|175878.7|219
1726707300000|2024-09-19 00:55:00|176038.6|175908.6|176122.8|175992.8|176122.8|175992.8|176022.9|175892.9|365
1726707600000|2024-09-19 01:00:00|176122.9|175992.9|176084.7|175954.7|176176.5|176011.4|176064.9|175934.9|339
1726707900000|2024-09-19 01:05:00|176088.7|175958.7|176082.1|175952.1|176112.7|175982.7|176058.3|175928.3|201
1726708200000|2024-09-19 01:10:00|176093.1|175963.1|176116.4|175986.4|176138.2|176008.2|176070.7|175940.7|159
1726708500000|2024-09-19 01:15:00|176116.6|175986.6|176011.2|175881.2|176117.9|175987.9|175982.7|175852.7|134
1726708800000|2024-09-19 01:20:00|176013|175883|176023.3|175893.3|176037.9|175907.9|176009.6|175879.6|81
1726709100000|2024-09-19 01:25:00|176022.1|175892.1|176130.2|176000.2|176131.9|176001.9|176013.4|175883.4|116
1726709400000|2024-09-19 01:30:00|176129.1|175999.1|176216.6|176086.6|176264.3|176134.3|176126.7|175996.7|236
1726709700000|2024-09-19 01:35:00|176216.4|176086.4|176217.1|176087.1|176224.6|176094.6|176131.5|176001.5|240
1726710000000|2024-09-19 01:40:00|176217.2|176087.2|176334.4|176204.4|176334.4|176204.4|176216.7|176086.7|268
1726710300000|2024-09-19 01:45:00|176332.8|176202.8|176202.1|176072.1|176334.4|176204.4|176131|176001|223
1726710600000|2024-09-19 01:50:00|176201.7|176071.7|176120.3|175990.3|176202.6|176072.6|176120.3|175990.3|109
1726710900000|2024-09-19 01:55:00|176120.8|175990.8|176125.2|175995.2|176136.4|176006.4|176112.3|175982.3|168
1726711200000|2024-09-19 02:00:00|176120.4|175990.4|175909.2|175779.2|176121.1|175991.1|175909.2|175779.2|353
1726711500000|2024-09-19 02:05:00|175908.6|175778.6|175903.4|175773.4|175981.3|175851.3|175886.9|175756.9|167
1726711800000|2024-09-19 02:10:00|175902.6|175772.6|175804.6|175674.6|175908.4|175778.4|175791.6|175661.6|82
1726712100000|2024-09-19 02:15:00|175818.3|175688.3|175820|175690|175840.3|175710.3|175800.1|175670.1|116
1726712400000|2024-09-19 02:20:00|175820.1|175690.1|175584.8|175454.8|175820.2|175690.2|175577.3|175447.3|406
1726712700000|2024-09-19 02:25:00|175585.6|175455.6|175576.9|175446.9|175604.5|175474.5|175535.2|175405.2|357
1726713000000|2024-09-19 02:30:00|175582.2|175452.2|175595.9|175465.9|175652|175522|175499.5|175369.5|250
1726713300000|2024-09-19 02:35:00|175597.5|175467.5|175569.7|175439.7|175603.4|175473.4|175550.9|175420.9|151
1726713600000|2024-09-19 02:40:00|175569.3|175439.3|175499.9|175369.9|175569.3|175439.3|175498.4|175368.4|147
1726713900000|2024-09-19 02:45:00|175496.8|175366.8|175510.1|175380.1|175518.1|175388.1|175496.8|175366.8|104
1726714200000|2024-09-19 02:50:00|175509|175379|175506.6|175376.6|175517.4|175387.4|175498.8|175368.8|111
1726714500000|2024-09-19 02:55:00|175505.4|175375.4|175430.2|175300.2|175509.9|175379.9|175390.6|175260.6|171
1726714800000|2024-09-19 03:00:00|175435.5|175305.5|175443.6|175313.6|175509.5|175379.5|175420.4|175290.4|233
1726715100000|2024-09-19 03:05:00|175444.3|175314.3|175439.1|175309.1|175448.8|175318.8|175421.3|175291.3|82
1726715400000|2024-09-19 03:10:00|175438.9|175308.9|175424.6|175294.6|175445.6|175315.6|175375.4|175245.4|185
1726715700000|2024-09-19 03:15:00|175425.3|175295.3|175418.1|175288.1|175429.2|175299.2|175392|175262|249
1726716000000|2024-09-19 03:20:00|175422.5|175292.5|175350.8|175220.8|175431.8|175301.8|175350.3|175220.3|343
1726716300000|2024-09-19 03:25:00|175347.9|175217.9|175347.1|175217.1|175354.1|175224.1|175330.4|175200.4|100
1726716600000|2024-09-19 03:30:00|175342.8|175212.8|175287.3|175157.3|175351.8|175221.8|175278|175148|168
1726716900000|2024-09-19 03:35:00|175286.9|175156.9|175213.2|175083.2|175286.9|175156.9|175205.4|175075.4|97
1726717200000|2024-09-19 03:40:00|175214.2|175084.2|175221.8|175091.8|175272.7|175142.7|175211.4|175081.4|98
1726717500000|2024-09-19 03:45:00|175221.2|175091.2|175224.6|175094.6|175233.7|175103.7|175215.9|175085.9|96
1726717800000|2024-09-19 03:50:00|175221.9|175091.9|175245.3|175115.3|175249.6|175119.6|175221.9|175091.9|111
1726718100000|2024-09-19 03:55:00|175245.1|175115.1|175235.6|175105.6|175311.6|175181.6|175235.5|175105.5|243
1726718400000|2024-09-19 04:00:00|175240.2|175110.2|175261.9|175131.9|175295.7|175165.7|175232.5|175102.5|249
1726718700000|2024-09-19 04:05:00|175263.7|175133.7|175303.9|175173.9|175391.6|175261.6|175239.4|175109.4|240
1726719000000|2024-09-19 04:10:00|175303.6|175173.6|175404.4|175274.4|175412.7|175282.7|175296.3|175166.3|164
1726719300000|2024-09-19 04:15:00|175404.3|175274.3|175405.4|175275.4|175413.4|175283.4|175400.3|175270.3|113
1726719600000|2024-09-19 04:20:00|175401.4|175271.4|175404.3|175274.3|175411.8|175281.8|175396.9|175266.9|112
1726719900000|2024-09-19 04:25:00|175408.9|175278.9|175403.6|175273.6|175419.2|175289.2|175399.2|175269.2|143
1726720200000|2024-09-19 04:30:00|175403.8|175273.8|175368.7|175238.7|175418.2|175288.2|175359.7|175229.7|544
1726720500000|2024-09-19 04:35:00|175369.1|175239.1|175409.6|175279.6|175414.5|175284.5|175364.5|175234.5|67
1726720800000|2024-09-19 04:40:00|175409|175279|175400.8|175270.8|175412|175282|175389.4|175259.4|85
1726721100000|2024-09-19 04:45:00|175403.1|175273.1|175417.8|175287.8|175433.4|175303.4|175385|175255|209
1726721400000|2024-09-19 04:50:00|175420|175290|175362.3|175232.3|175423.3|175293.3|175362.3|175232.3|243
1726721700000|2024-09-19 04:55:00|175360.8|175230.8|175379.8|175249.8|175392.6|175262.6|175360.8|175230.8|90
1726722000000|2024-09-19 05:00:00|175379.1|175249.1|175383.4|175253.4|175396.8|175266.8|175349.8|175235.2|131
1726722300000|2024-09-19 05:05:00|175383.8|175253.8|175367.6|175237.6|175398.6|175268.6|175360.5|175230.5|160
1726722600000|2024-09-19 05:10:00|175367.9|175237.9|175340.8|175210.8|175374.4|175244.4|175340.8|175210.8|186
1726722900000|2024-09-19 05:15:00|175335.4|175205.4|175304.6|175214.6|175348.9|175229.7|175291.9|175194.3|73
1726723200000|2024-09-19 05:20:00|175303.1|175213.1|175295.8|175165.8|175329.5|175224.6|175276.2|175146.2|141
1726723500000|2024-09-19 05:25:00|175295.9|175165.9|175208.7|175078.7|175296|175166|175208.7|175078.7|194
1726723800000|2024-09-19 05:30:00|175207.5|175077.5|175182.7|175052.7|175207.5|175077.5|175179.2|175049.2|66
1726724100000|2024-09-19 05:35:00|175184.5|175054.5|175184.5|175054.5|175198|175082.5|175172.5|175050.1|38
1726724400000|2024-09-19 05:40:00|175186.7|175056.7|174999.2|174869.2|175199.7|175069.7|174959.9|174829.9|334
1726724700000|2024-09-19 05:45:00|175006.2|174876.2|175057.1|174927.1|175099.6|174969.6|174963|174833|481
1726725000000|2024-09-19 05:50:00|175059.8|174929.8|175135|175005|175135|175005|175058.4|174928.4|215
1726725300000|2024-09-19 05:55:00|175120|174990|175045.3|174915.3|175141.8|175011.8|175029.1|174899.1|209
1726725600000|2024-09-19 06:00:00|175045.7|174915.7|174815.6|174725.6|175048.1|174942.2|174815.2|174725.2|214
1726725900000|2024-09-19 06:05:00|174816.6|174726.6|174982.9|174852.9|175041.6|174951.6|174815.3|174725.3|281
1726726200000|2024-09-19 06:10:00|174964.7|174874.7|175082.8|174992.8|175128.7|175025.2|174962.9|174855.6|320
1726726500000|2024-09-19 06:15:00|175081.8|174991.8|175162.8|175072.8|175192.9|175077.3|175065.4|174961.8|250
1726726800000|2024-09-19 06:20:00|175166.1|175076.1|175035.2|174945.2|175170|175080|175028.1|174934.1|311
1726727100000|2024-09-19 06:25:00|175035.8|174945.8|175135.6|175045.6|175141.4|175051.4|174970.9|174880.9|273
1726727400000|2024-09-19 06:30:00|175134.7|175044.7|174984.8|174894.8|175148.4|175058.4|174982.4|174892.4|283
1726727700000|2024-09-19 06:35:00|174984.1|174894.1|174975.5|174885.5|175011.4|174921.4|174962|174872|244
1726728000000|2024-09-19 06:40:00|174975.3|174885.3|174818.8|174728.8|174986.8|174896.8|174739.8|174649.8|390
1726728300000|2024-09-19 06:45:00|174810.1|174720.1|174717.7|174627.7|174821.7|174731.7|174681.6|174591.6|380
1726728600000|2024-09-19 06:50:00|174715.8|174625.8|174668.1|174578.1|174774.8|174684.8|174657.2|174567.2|339
1726728900000|2024-09-19 06:55:00|174667.6|174577.6|174748.5|174658.5|174792.1|174702.1|174657.6|174538.5|343
1726729200000|2024-09-19 07:00:00|174745.9|174655.9|174696.5|174606.5|174763|174673|174685|174595|383
1726729500000|2024-09-19 07:05:00|174698.4|174608.4|174621.3|174531.3|174709.8|174619.8|174610.8|174520.8|344
1726729800000|2024-09-19 07:10:00|174625.8|174535.8|174591.1|174501.1|174667.3|174577.3|174591.1|174501.1|351
1726730100000|2024-09-19 07:15:00|174591.7|174501.7|174759.9|174669.9|174782.6|174692.6|174586.5|174496.5|331
1726730400000|2024-09-19 07:20:00|174761.3|174671.3|174783.2|174693.2|174839.4|174749.4|174731.5|174641.5|509
1726730700000|2024-09-19 07:25:00|174785.8|174695.8|174704.1|174614.1|174787|174697|174607.5|174510.1|478
1726731000000|2024-09-19 07:30:00|174701.3|174611.3|174672.3|174582.3|174766.8|174676.8|174654.3|174564.3|340
1726731300000|2024-09-19 07:35:00|174672.6|174582.6|174759.8|174669.8|174771.6|174681.6|174662|174572|224
1726731600000|2024-09-19 07:40:00|174759.7|174669.7|174623.1|174533.1|174760.1|174670.1|174618.6|174528.6|273
1726731900000|2024-09-19 07:45:00|174624.9|174534.9|174620.5|174530.5|174659.9|174569.9|174603.3|174513.3|212
1726732200000|2024-09-19 07:50:00|174620.6|174530.6|174465.2|174375.2|174620.6|174530.6|174436.9|174346.9|248
1726732500000|2024-09-19 07:55:00|174464.7|174374.7|174484.7|174394.7|174561.6|174471.6|174447.4|174357.4|285
1726732800000|2024-09-19 08:00:00|174485.6|174395.6|174420.2|174330.2|174557.2|174467.2|174392.4|174302.4|360
1726733100000|2024-09-19 08:05:00|174419.3|174329.3|174511.7|174421.7|174520.5|174430.5|174418.2|174328.2|308
1726733400000|2024-09-19 08:10:00|174513.6|174423.6|174692.4|174602.4|174694|174604|174447.9|174357.9|347
1726733700000|2024-09-19 08:15:00|174693.4|174603.4|174703.6|174613.6|174784.8|174694.8|174673.8|174583.8|347
1726734000000|2024-09-19 08:20:00|174707.1|174617.1|174702|174612|174812.3|174722.3|174699|174609|272
1726734300000|2024-09-19 08:25:00|174704.3|174614.3|174724.9|174634.9|174726.5|174636.5|174550.5|174460.5|194
1726734600000|2024-09-19 08:30:00|174721.7|174631.7|174581.2|174491.2|174742|174652|174578.3|174488.3|280
1726734900000|2024-09-19 08:35:00|174582.9|174492.9|174595.8|174505.8|174615.6|174525.6|174570.2|174480.2|160
1726735200000|2024-09-19 08:40:00|174594.6|174504.6|174510|174420|174613.7|174523.7|174491.3|174401.3|247
1726735500000|2024-09-19 08:45:00|174509.6|174419.6|174517|174427|174587.7|174497.7|174492|174402|298
1726735800000|2024-09-19 08:50:00|174517.4|174427.4|174522.5|174432.5|174602.7|174512.7|174492.2|174402.2|283
1726736100000|2024-09-19 08:55:00|174524|174434|174537.3|174447.3|174567.9|174477.9|174505.4|174415.4|248
1726736400000|2024-09-19 09:00:00|174535.3|174445.3|174530.8|174440.8|174580.2|174490.2|174526.6|174436.6|172
1726736700000|2024-09-19 09:05:00|174532.6|174442.6|174584.5|174494.5|174598.2|174508.2|174518.9|174428.9|247
1726737000000|2024-09-19 09:10:00|174582.9|174492.9|174520|174430|174590.9|174500.9|174518.3|174428.3|172
1726737300000|2024-09-19 09:15:00|174519.8|174429.8|174468.6|174378.6|174536.3|174446.3|174453.7|174363.7|184
1726737600000|2024-09-19 09:20:00|174468.5|174378.5|174307.6|174217.6|174471.5|174381.5|174272.3|174182.3|341
1726737900000|2024-09-19 09:25:00|174311|174221|174352.6|174262.6|174361.6|174271.6|174301|174211|239
1726738200000|2024-09-19 09:30:00|174356.3|174266.3|174228.2|174138.2|174415.4|174325.4|174227.8|174137.8|359
1726738500000|2024-09-19 09:35:00|174228.7|174138.7|174183.3|174093.3|174228.7|174138.7|174132.3|174042.3|343
1726738800000|2024-09-19 09:40:00|174182.8|174092.8|174065|173975|174184.7|174094.7|174010.3|173920.3|327
1726739100000|2024-09-19 09:45:00|174061.3|173971.3|173970.8|173880.8|174101.2|174011.2|173970.8|173880.8|285
1726739400000|2024-09-19 09:50:00|173971.3|173881.3|174014|173924|174118.5|174028.5|173968.4|173878.4|255
1726739700000|2024-09-19 09:55:00|174010.8|173920.8|174040.1|173950.1|174067.8|173977.8|173992.7|173902.7|299
1726740000000|2024-09-19 10:00:00|174036|173946|174066.9|173976.9|174100.9|174010.9|174036|173946|333
1726740300000|2024-09-19 10:05:00|174067|173977|174190.9|174100.9|174195.5|174105.5|173970.7|173880.7|373
1726740600000|2024-09-19 10:10:00|174184.9|174094.9|174217.9|174127.9|174289.1|174199.1|174173.1|174083.1|402
1726740900000|2024-09-19 10:15:00|174218.5|174128.5|174296.7|174206.7|174309|174219|174217.9|174127.9|287
1726741200000|2024-09-19 10:20:00|174296.9|174206.9|174281.7|174191.7|174362.1|174272.1|174257.9|174167.9|258
1726741500000|2024-09-19 10:25:00|174280.7|174190.7|174364.8|174274.8|174380.2|174290.2|174278.3|174188.3|282
1726741800000|2024-09-19 10:30:00|174368.6|174278.6|174353.8|174263.8|174378.7|174288.7|174325.7|174235.7|226
1726742100000|2024-09-19 10:35:00|174354|174264|174322.2|174232.2|174354.5|174264.5|174302.8|174212.8|155
1726742400000|2024-09-19 10:40:00|174322.1|174232.1|174120.1|174030.1|174322.1|174232.1|174120.1|174030.1|236
1726742700000|2024-09-19 10:45:00|174119.8|174029.8|174176.2|174086.2|174222.3|174132.3|174109.2|174019.2|280
1726743000000|2024-09-19 10:50:00|174176.7|174086.7|174201.9|174111.9|174215.6|174125.6|174174.7|174084.7|240
1726743300000|2024-09-19 10:55:00|174202.4|174112.4|174228.1|174138.1|174241.1|174151.1|174201.4|174111.4|211
1726743600000|2024-09-19 11:00:00|174225|174135|174114.3|174024.3|174230.9|174140.9|174061|173971|391
1726743900000|2024-09-19 11:05:00|174116.8|174026.8|174140.8|174050.8|174144.4|174054.4|174080.2|173990.2|291
1726744200000|2024-09-19 11:10:00|174143.8|174053.8|174374.8|174284.8|174380.4|174290.4|174143|174053|316
1726744500000|2024-09-19 11:15:00|174374.4|174284.4|174414.8|174324.8|174425.5|174335.5|174337.7|174247.7|290
1726744800000|2024-09-19 11:20:00|174416.5|174326.5|174199.7|174109.7|174425.2|174335.2|174196.5|174106.5|325
1726745100000|2024-09-19 11:25:00|174201.2|174111.2|174215.7|174125.7|174253.3|174163.3|174198.1|174108.1|243
1726745400000|2024-09-19 11:30:00|174215.8|174125.8|174198.6|174108.6|174227.5|174137.5|174164.4|174074.4|244
1726745700000|2024-09-19 11:35:00|174197|174107|174183.7|174093.7|174202.7|174112.7|174154.3|174064.3|196
1726746000000|2024-09-19 11:40:00|174182.2|174092.2|174122.3|174032.3|174192.4|174102.4|174096.7|174006.7|263
1726746300000|2024-09-19 11:45:00|174120.6|174030.6|174165.2|174075.2|174165.2|174075.2|174110.1|174020.1|305
1726746600000|2024-09-19 11:50:00|174165.3|174075.3|174222.6|174132.6|174255.5|174165.5|174143|174053|237
1726746900000|2024-09-19 11:55:00|174220.3|174130.3|174215.1|174125.1|174256.6|174166.6|174200|174110|369
1726747200000|2024-09-19 12:00:00|174212.3|174122.3|174282.5|174192.5|174301.4|174211.4|174200.2|174110.2|444
1726747500000|2024-09-19 12:05:00|174280.2|174190.2|174348.5|174258.5|174366.2|174276.2|174272.2|174182.2|328
1726747800000|2024-09-19 12:10:00|174348.3|174258.3|174350.5|174260.5|174370.8|174280.8|174335.6|174245.6|335
1726748100000|2024-09-19 12:15:00|174350.2|174260.2|174402.4|174312.4|174478.9|174388.9|174332.9|174242.9|284
1726748400000|2024-09-19 12:20:00|174401.2|174311.2|174447.3|174357.3|174494.3|174404.3|174340.2|174250.2|323
1726748700000|2024-09-19 12:25:00|174447.5|174357.5|174449.6|174107.6|174476.6|174368|174362.2|174107.6|322
1726749000000|2024-09-19 12:30:00|174498.6|174156.6|174596.3|174506.3|174691.9|174580.1|174467.4|174125.4|530
1726749300000|2024-09-19 12:35:00|174596|174506|174571.4|174481.4|174721.2|174631.2|174534.8|174444.8|511
1726749600000|2024-09-19 12:40:00|174581.3|174491.3|174786.4|174696.4|174790.9|174700.9|174581.3|174491.3|452
1726749900000|2024-09-19 12:45:00|174780.9|174690.9|174900.8|174810.8|174974.2|174884.2|174741.6|174651.6|481
1726750200000|2024-09-19 12:50:00|174903.7|174813.7|174904.6|174814.6|175001.4|174911.4|174816.4|174726.4|523
1726750500000|2024-09-19 12:55:00|174918.2|174788.2|174881.7|174751.7|174918.2|174811.1|174805.3|174693.2|573
1726750800000|2024-09-19 13:00:00|174885.1|174755.1|174727|174597|174886.9|174756.9|174672.1|174582.1|639
1726751100000|2024-09-19 13:05:00|174727.7|174597.7|174526.8|174396.8|175006.7|174876.7|174489.3|174383.2|723
1726751400000|2024-09-19 13:10:00|174527.4|174397.4|174442.9|174312.9|174643.6|174513.6|174442.5|174312.5|554
1726751700000|2024-09-19 13:15:00|174442.7|174312.7|174292.3|174162.3|174491|174387.8|174292.3|174162.3|454
1726752000000|2024-09-19 13:20:00|174293.9|174163.9|174385.2|174295.2|174442.9|174352.9|174280.2|174163.6|471
1726752300000|2024-09-19 13:25:00|174388.3|174298.3|174582.2|174492.2|174630.5|174540.5|174388.3|174298.3|383
1726752600000|2024-09-19 13:30:00|174580.5|174490.5|174786.9|174696.9|174815.4|174725.4|174572|174482|558
1726752900000|2024-09-19 13:35:00|174788.9|174698.9|174741.1|174651.1|174886.5|174796.5|174647|174557|429
1726753200000|2024-09-19 13:40:00|174745.4|174655.4|175029.3|174939.3|175043.3|174953.3|174742|174652|366
1726753500000|2024-09-19 13:45:00|175034.3|174944.3|175115|175025|175142.8|175052.8|175016.7|174910.1|483
1726753800000|2024-09-19 13:50:00|175119.1|175029.1|174974.1|174884.1|175158.8|175068.8|174953.4|174863.4|456
1726754100000|2024-09-19 13:55:00|174973.1|174883.1|174993.4|174651.4|175028|174936.4|174860.6|174651.4|421
1726754400000|2024-09-19 14:00:00|174872.4|174610|174979|174889|175066.1|174936.1|174779.3|174544.1|510
1726754700000|2024-09-19 14:05:00|174981.3|174891.3|175268.8|175138.8|175282.4|175152.4|174981.3|174891.3|420
1726755000000|2024-09-19 14:10:00|175266.9|175136.9|175148.6|175058.6|175308.6|175205.6|175136.8|175034.9|578
1726755300000|2024-09-19 14:15:00|175150|175060|175192.4|175062.4|175310.4|175203|175138|175048|414
1726755600000|2024-09-19 14:20:00|175189.7|175059.7|175153.6|175023.6|175229.4|175099.4|175106.6|174976.6|485
1726755900000|2024-09-19 14:25:00|175153.7|175023.7|174980.9|174890.9|175156.2|175030.3|174953.3|174863.3|380
1726756200000|2024-09-19 14:30:00|174980.8|174890.8|174926|174836|175057.5|174967.5|174915.5|174825.5|377
1726756500000|2024-09-19 14:35:00|174926.4|174836.4|174981.8|174891.8|175021.6|174931.6|174829|174739|517
1726756800000|2024-09-19 14:40:00|174979.2|174889.2|175075.1|174985.1|175076.4|174986.4|174960.1|174870.1|367
1726757100000|2024-09-19 14:45:00|175078.9|174988.9|174962|174872|175170.4|175063.1|174928.4|174838.4|368
1726757400000|2024-09-19 14:50:00|174960.4|174870.4|174785.4|174695.4|174961.4|174871.4|174702.6|174612.6|372
1726757700000|2024-09-19 14:55:00|174787.3|174697.3|174774.3|174684.3|174872.3|174782.3|174755.6|174665.6|290
1726758000000|2024-09-19 15:00:00|174772.2|174682.2|174784.1|174694.1|174891.9|174801.9|174725.9|174635.9|349
1726758300000|2024-09-19 15:05:00|174785.7|174695.7|174837.9|174747.9|174864.7|174774.7|174761.5|174671.5|339
1726758600000|2024-09-19 15:10:00|174836.8|174746.8|174922.4|174832.4|174923.1|174833.1|174810.3|174720.3|290
1726758900000|2024-09-19 15:15:00|174926.5|174836.5|174742.3|174652.3|174926.5|174836.5|174714.3|174624.3|269
1726759200000|2024-09-19 15:20:00|174740.3|174650.3|174882.4|174792.4|174961.6|174856.2|174740.3|174650.3|421
1726759500000|2024-09-19 15:25:00|174884.4|174794.4|174863.4|174773.4|174889.5|174799.5|174795.3|174705.3|268
1726759800000|2024-09-19 15:30:00|174863.2|174773.2|174814.8|174724.8|174920|174829.1|174801.2|174710.4|269
1726760100000|2024-09-19 15:35:00|174815|174725|174899.3|174809.3|174912.3|174822.3|174815|174725|164
1726760400000|2024-09-19 15:40:00|174899.5|174809.5|174915.2|174825.2|174924.8|174834.8|174877.3|174787.3|165
1726760700000|2024-09-19 15:45:00|174909.2|174819.2|174876.8|174786.8|174913|174823|174870.5|174780.5|175
1726761000000|2024-09-19 15:50:00|174876.7|174786.7|174913.9|174823.9|174978.5|174888.5|174865.1|174775.1|190
1726761300000|2024-09-19 15:55:00|174913.4|174823.4|174849.6|174759.6|174925.7|174835.7|174840.7|174742.3|227
1726761600000|2024-09-19 16:00:00|174842|174752|174859.7|174729.7|174877.4|174752.5|174839|174725.5|165
1726761900000|2024-09-19 16:05:00|174859.8|174729.8|174903.7|174773.7|174921.4|174791.4|174813.2|174717.3|203
1726762200000|2024-09-19 16:10:00|174902.8|174772.8|174890.6|174760.6|174907.9|174777.9|174885.3|174755.3|198
1726762500000|2024-09-19 16:15:00|174891.2|174761.2|174893.7|174763.7|174904.4|174774.4|174887.9|174757.9|140
1726762800000|2024-09-19 16:20:00|174893|174763|174868.6|174738.6|174893.9|174763.9|174849.8|174719.8|185
1726763100000|2024-09-19 16:25:00|174867.2|174737.2|174739|174609|174867.2|174737.2|174722.8|174592.8|170
1726763400000|2024-09-19 16:30:00|174737.8|174607.8|174737.9|174607.9|174753.1|174623.1|174733.8|174603.8|219
1726763700000|2024-09-19 16:35:00|174745.5|174615.5|174761.6|174631.6|174764.3|174634.3|174737.8|174607.8|117
1726764000000|2024-09-19 16:40:00|174762.6|174632.6|174831|174701|174838.7|174708.7|174746.2|174616.2|127
1726764300000|2024-09-19 16:45:00|174831.1|174701.1|174821.8|174691.8|174840|174710|174819.8|174689.8|162
1726764600000|2024-09-19 16:50:00|174821.9|174691.9|174830.2|174700.2|174845|174715|174812.4|174682.4|174
1726764900000|2024-09-19 16:55:00|174830.3|174700.3|174977.9|174847.9|175016.2|174886.2|174815.4|174685.4|230
1726765200000|2024-09-19 17:00:00|174977.6|174847.6|174965.4|174835.4|174984.1|174854.1|174931.3|174801.3|241
1726765500000|2024-09-19 17:05:00|174966.2|174836.2|175002.9|174872.9|175011.7|174881.7|174961.4|174831.4|125
1726765800000|2024-09-19 17:10:00|175002.8|174872.8|175015.5|174885.5|175015.6|174885.6|174935.9|174805.9|196
1726766100000|2024-09-19 17:15:00|175015.4|174885.4|175033.4|174903.4|175054.3|174924.3|174981.6|174851.6|223
1726766400000|2024-09-19 17:20:00|175033.6|174903.6|175164.7|175034.7|175167|175037|175033.3|174903.3|179
1726766700000|2024-09-19 17:25:00|175164.4|175034.4|175094.5|174964.5|175166.9|175036.9|175092.6|174962.6|166
1726767000000|2024-09-19 17:30:00|175096|174966|175090.6|174960.6|175100.7|174970.7|175075.9|174945.9|109
1726767300000|2024-09-19 17:35:00|175090.2|174960.2|175081.5|174951.5|175099.5|174969.5|175072.3|174942.3|164
1726767600000|2024-09-19 17:40:00|175081.4|174951.4|175087.9|174957.9|175100.1|174970.1|175070.3|174940.3|133
1726767900000|2024-09-19 17:45:00|175088.6|174958.6|175088.5|174958.5|175090.8|174960.8|175074.3|174944.3|85
1726768200000|2024-09-19 17:50:00|175096.9|174966.9|175085.1|174955.1|175096.9|174966.9|175083.3|174953.3|58
1726768500000|2024-09-19 17:55:00|175084.6|174954.6|174956.6|174826.6|175085.4|174955.4|174903.1|174773.1|293
1726768800000|2024-09-19 18:00:00|174957.6|174827.6|175070.5|174940.5|175114|174945.3|174889.7|174759.7|466
1726769100000|2024-09-19 18:05:00|175071.3|174941.3|175091.3|174961.3|175116.4|174972.6|175062.2|174887.8|192
1726769400000|2024-09-19 18:10:00|175091.2|174961.2|175097.8|174967.8|175105.6|174975.6|175091.1|174961.1|157
1726769700000|2024-09-19 18:15:00|175097.6|174967.6|175176.6|175046.6|175183.1|175053.1|175097.6|174967.6|118
1726770000000|2024-09-19 18:20:00|175177|175047|175168.9|175038.9|175193|175063|175162.4|175032.4|134
1726770300000|2024-09-19 18:25:00|175167.8|175037.8|175192.2|175062.2|175217|175087|175123.1|174993.1|172
1726770600000|2024-09-19 18:30:00|175191.8|175061.8|175230.4|175100.4|175244.8|175114.8|175190.2|175060.2|106
1726770900000|2024-09-19 18:35:00|175229.8|175099.8|175257.8|175127.8|175292.4|175162.4|175206.8|175076.8|151
1726771200000|2024-09-19 18:40:00|175255.9|175125.9|175272|175142|175278.7|175148.7|175254.8|175124.8|133
1726771500000|2024-09-19 18:45:00|175272.1|175142.1|175320.3|175190.3|175320.9|175190.9|175261.1|175131.1|105
1726771800000|2024-09-19 18:50:00|175319.9|175189.9|175385.5|175255.5|175400|175270|175311.1|175181.1|143
1726772100000|2024-09-19 18:55:00|175385.3|175255.3|175281.3|175151.3|175392.5|175262.5|175246.2|175116.2|220
1726772400000|2024-09-19 19:00:00|175280.8|175150.8|175263.2|175133.2|175281.1|175151.1|175248.3|175118.3|145
1726772700000|2024-09-19 19:05:00|175263.5|175133.5|175365.2|175235.2|175366.5|175236.5|175262.5|175132.5|200
1726773000000|2024-09-19 19:10:00|175364.3|175234.3|175368.8|175238.8|175371.5|175241.5|175349.6|175219.6|142
1726773300000|2024-09-19 19:15:00|175372.7|175242.7|175440.5|175310.5|175456.8|175338.4|175341.2|175211.2|154
1726773600000|2024-09-19 19:20:00|175441|175311|175425.7|175295.7|175448.3|175318.3|175388.3|175258.3|165
1726773900000|2024-09-19 19:25:00|175425.6|175295.6|175479.8|175349.8|175485.6|175355.6|175403.6|175273.6|151
1726774200000|2024-09-19 19:30:00|175482.9|175352.9|175561.8|175431.8|175586.6|175456.6|175479|175349|131
1726774500000|2024-09-19 19:35:00|175562|175432|175486.7|175356.7|175568.4|175438.4|175476.8|175346.8|131
1726774800000|2024-09-19 19:40:00|175486.9|175356.9|175562.6|175432.6|175661.6|175531.6|175485.9|175355.9|155
1726775100000|2024-09-19 19:45:00|175561.2|175431.2|175463.3|175333.3|175561.2|175431.2|175463.3|175333.3|106
1726775400000|2024-09-19 19:50:00|175463.9|175333.9|175442.4|175352.4|175542|175412|175442.4|175325.8|209
1726775700000|2024-09-19 19:55:00|175443.2|175353.2|175259|175169|175447.7|175357.7|175254.9|175136.9|302
1726776000000|2024-09-19 20:00:00|175258.2|175168.2|175287.5|175157.5|175302.8|175176|175203.4|175112.2|318
1726776300000|2024-09-19 20:05:00|175287.4|175157.4|175423.3|175293.3|175425|175295|175274.2|175144.2|79
1726776600000|2024-09-19 20:10:00|175423.5|175293.5|175396.1|175306.1|175423.6|175306.1|175387.5|175276.5|43
1726776900000|2024-09-19 20:15:00|175395.7|175305.7|175367.1|175237.1|175415.7|175305.7|175358.2|175228.2|82
1726777200000|2024-09-19 20:20:00|175368|175238|175393|175263|175404|175274|175364.4|175234.4|58
1726777500000|2024-09-19 20:25:00|175393.9|175263.9|175392.8|175262.8|175409.5|175279.5|175386.3|175256.3|72
1726777800000|2024-09-19 20:30:00|175389.2|175259.2|175388.9|175258.9|175398.9|175268.9|175388.4|175258.4|34
1726778100000|2024-09-19 20:35:00|175389|175259|175363.5|175233.5|175407.9|175277.9|175361.6|175231.6|63
1726778400000|2024-09-19 20:40:00|175363.2|175233.2|175470.2|175340.2|175523|175393|175363.2|175233.2|89
1726778700000|2024-09-19 20:45:00|175469.7|175339.7|175514.7|175293.9|175514.7|175339.9|175458.1|175291.8|40
1726779000000|2024-09-19 20:50:00|175515.4|175301.6|175506.5|175293.6|175519.7|175333|175449.5|175285.1|80
1726779300000|2024-09-19 20:55:00|175531.5|175278.5|175088.8|174746.8|175535.1|175287.8|175085.4|174743.4|75
1726782900000|2024-09-19 21:55:00|175204.4|174862.4|175204.3|174862.3|175243.5|174901.5|175204.3|174862.3|31
1726783200000|2024-09-19 22:00:00|175208|174866|175207.8|174865.8|175208|174866|175207.8|174865.8|2
1726783500000|2024-09-19 22:05:00|175386.1|175044.1|175382.2|175040.2|175386.1|175044.1|175382.2|175040.2|2
1726783800000|2024-09-19 22:10:00|175544.5|175202.5|175544.5|175202.5|175544.5|175202.5|175544.5|175202.5|1
1726784100000|2024-09-19 22:15:00|175194.2|174852.2|175277.6|174935.6|175333.5|174991.5|175194.2|174852.2|5
1726784400000|2024-09-19 22:20:00|175352|175010|175352|175010|175352|175010|175352|175010|1
1726785600000|2024-09-19 22:40:00|175125.1|174783.1|175127.3|174785.3|175139.5|174797.5|175125.1|174783.1|9
1726785900000|2024-09-19 22:45:00|175114.9|174772.9|175120.3|174778.3|175245.5|174903.5|175114.9|174772.9|17
1726786200000|2024-09-19 22:50:00|175129.5|174787.5|175375.4|175033.4|175377.8|175035.8|175115.2|174773.2|21
1726786500000|2024-09-19 22:55:00|175376.8|175034.8|175124.7|174782.7|175376.8|175034.8|175121.6|174779.6|29
1726786800000|2024-09-19 23:00:00|175301.3|174959.3|175384.8|175042.8|175412.2|175070.2|175142.2|174800.2|37
1726787100000|2024-09-19 23:05:00|175412.2|175070.2|175399.1|175057.1|175476|175134|175276.1|174934.1|23
1726787400000|2024-09-19 23:10:00|175401.3|175059.3|175424.4|175082.4|175449.1|175107.1|175307.8|174965.8|48
1726787700000|2024-09-19 23:15:00|175388.8|175046.8|175386.3|175044.3|175424.1|175082.1|175183.4|174841.4|31
1726788000000|2024-09-19 23:20:00|175386.9|175044.9|175441.7|175099.7|175441.7|175099.7|175317.4|174975.4|23
1726788300000|2024-09-19 23:25:00|175394.6|175052.6|175348.2|175006.2|175442.1|175100.1|175285.2|174943.2|21
1726788600000|2024-09-19 23:30:00|175350.7|175008.7|175390|175048|175434.7|175092.7|175302.8|174960.8|39
1726788900000|2024-09-19 23:35:00|175428|175086|175423.8|175081.8|175430.7|175088.7|175384.1|175042.1|31
1726789200000|2024-09-19 23:40:00|175388.6|175046.6|175389|175047|175488.7|175146.7|175198.5|174856.5|31
1726789500000|2024-09-19 23:45:00|175387.1|175045.1|175407.7|175065.7|175430.9|175088.9|175383.2|175041.2|27
1726789800000|2024-09-19 23:50:00|175383.3|175041.3|175328|174986|175388.2|175046.2|175201.3|174859.3|40
1726790100000|2024-09-19 23:55:00|175330|174988|175424.4|175082.4|175439.3|175097.3|175197.3|174855.3|30
1726790400000|2024-09-20 00:00:00|175424.3|175082.3|175215.4|175007|175424.3|175082.3|175162.9|174848.7|119
1726790700000|2024-09-20 00:05:00|175214.9|175060|175191.7|175061.7|175240.7|175067.4|175169.6|174986.7|50
1726791000000|2024-09-20 00:10:00|175191.5|175061.5|175180.8|175050.8|175197.2|175067.2|175168.5|175038.5|50
1726791300000|2024-09-20 00:15:00|175196.6|175066.6|175253.3|175123.3|175262.1|175132.1|175194|175064|63
1726791600000|2024-09-20 00:20:00|175250.7|175120.7|175292.2|175162.2|175292.6|175162.6|175242.7|175112.7|125
1726791900000|2024-09-20 00:25:00|175291.5|175161.5|175335.2|175205.2|175335.5|175205.5|175261.6|175131.6|45
1726792200000|2024-09-20 00:30:00|175335.5|175205.5|175364|175234|175375.8|175245.8|175333.6|175203.6|34
1726792500000|2024-09-20 00:35:00|175362.8|175232.8|175349.4|175219.4|175371.2|175241.2|175321.5|175191.5|36
1726792800000|2024-09-20 00:40:00|175350.4|175220.4|175364.9|175234.9|175375.2|175245.2|175342.8|175212.8|42
1726793100000|2024-09-20 00:45:00|175376.3|175246.3|175370.5|175240.5|175384|175254|175369.9|175239.9|39
1726793400000|2024-09-20 00:50:00|175376.2|175246.2|175461.7|175331.7|175461.9|175331.9|175375.7|175245.7|69
1726793700000|2024-09-20 00:55:00|175461.2|175331.2|175457.3|175327.3|175463|175333|175435.8|175305.8|73
1726794000000|2024-09-20 01:00:00|175453.2|175323.2|175434.3|175304.3|175461.4|175331.4|175415|175285|111
1726794300000|2024-09-20 01:05:00|175431.5|175301.5|175442.4|175312.4|175446.7|175316.7|175430.9|175300.9|54
1726794600000|2024-09-20 01:10:00|175446.3|175316.3|175421.9|175291.9|175448.4|175318.4|175421.9|175291.9|23
1726794900000|2024-09-20 01:15:00|175431.3|175301.3|175447|175317|175447|175317|175382.7|175252.7|137
1726795200000|2024-09-20 01:20:00|175441|175311|175427.3|175297.3|175447|175317|175412.9|175282.9|76
1726795500000|2024-09-20 01:25:00|175427.4|175297.4|175470.3|175340.3|175470.3|175340.3|175424.3|175294.3|95
1726795800000|2024-09-20 01:30:00|175468.2|175338.2|175539.2|175409.2|175598|175468|175457|175327|137
1726796100000|2024-09-20 01:35:00|175544.9|175414.9|175503.7|175373.7|175563.5|175433.5|175495.7|175365.7|91
1726796400000|2024-09-20 01:40:00|175503.9|175373.9|175447.6|175317.6|175548.3|175418.3|175440.2|175310.2|94
1726796700000|2024-09-20 01:45:00|175448.3|175318.3|175408.1|175278.1|175462.3|175332.3|175399.4|175269.4|107
1726797000000|2024-09-20 01:50:00|175409.5|175279.5|175418.3|175288.3|175420.7|175290.7|175403.5|175273.5|84
1726797300000|2024-09-20 01:55:00|175417.8|175287.8|175419.9|175289.9|175429.7|175299.7|175403|175273|71
1726797600000|2024-09-20 02:00:00|175420.5|175290.5|175382.6|175252.6|175427.7|175297.7|175372.8|175207.7|186
1726797900000|2024-09-20 02:05:00|175389.4|175259.4|175265.4|175135.4|175433|175284.8|175224.8|175094.8|117
1726798200000|2024-09-20 02:10:00|175264.8|175134.8|175321.8|175080.5|175336.4|175178.2|175258.7|175076.1|59
1726798500000|2024-09-20 02:15:00|175323|175082.1|175284|175154|175323|175157.1|175248.9|175076.5|21
1726798800000|2024-09-20 02:20:00|175291.9|175091.5|175292.8|175085.2|175327.6|175156.3|175249|175085.2|29
1726799100000|2024-09-20 02:25:00|175304.8|175097.3|175187.1|175057.1|175327.6|175154|175187.1|175014.6|37
1726799400000|2024-09-20 02:30:00|175186.3|175056.3|175185.6|175055.6|175216.2|175086.2|175184.6|175054.6|40
1726799700000|2024-09-20 02:35:00|175191.4|175061.4|175185.9|175055.9|175215.2|175085.2|175185.1|175055.1|31
1726800000000|2024-09-20 02:40:00|175174.1|175044.1|175172.5|175042.5|175202.1|175072.1|175164.9|175034.9|28
1726800300000|2024-09-20 02:45:00|175172|175042|175174.7|175044.7|175247.8|175077.7|175165.7|175017|26
1726800600000|2024-09-20 02:50:00|175209|175079|175176.1|174968.2|175287.5|175080.3|175165.6|174916.8|56
1726800900000|2024-09-20 02:55:00|175221.9|174987.7|175286.9|175094|175329|175130.2|175174.1|174908|112
1726801200000|2024-09-20 03:00:00|175286.7|175104.6|175130.8|174930.8|175329|175104.8|175093.4|174930.8|84
1726801500000|2024-09-20 03:05:00|175096.7|174966.7|175236.5|175106.5|175246|175116|175094.4|174932.5|82
1726801800000|2024-09-20 03:10:00|175238.8|175108.8|175157.1|175027.1|175245.5|175115.5|175155.2|175025.2|47
1726802100000|2024-09-20 03:15:00|175156.8|175026.8|175005.8|174875.8|175156.8|175026.8|174967.3|174837.3|80
1726802400000|2024-09-20 03:20:00|174999.9|174869.9|174991.7|174861.7|175039.9|174881.3|174970|174830|69
1726802700000|2024-09-20 03:25:00|174970.9|174840.9|174952|174822|175001.4|174860.9|174949.3|174726|60
1726803000000|2024-09-20 03:30:00|174952.2|174822.2|174987.9|174857.9|175024.2|174866.9|174939.8|174745.4|55
1726803300000|2024-09-20 03:35:00|174972.4|174842.4|174909.3|174779.3|174994.2|174864.2|174894.9|174764.9|46
1726803600000|2024-09-20 03:40:00|174914.4|174784.4|174928.3|174798.3|174932.7|174802.7|174898.5|174768.5|105
1726803900000|2024-09-20 03:45:00|174923.9|174793.9|175006.9|174876.9|175015.9|174885.9|174912|174782|88
1726804200000|2024-09-20 03:50:00|175004.8|174874.8|175071.6|174941.6|175081.8|174951.8|175004.8|174874.8|37
1726804500000|2024-09-20 03:55:00|175040|174910|175056.9|174926.9|175070.7|174940.7|175037.8|174907.8|22
1726804800000|2024-09-20 04:00:00|175062.8|174932.8|174978.1|174848.1|175062.8|174932.8|174962.1|174810.5|41
1726805100000|2024-09-20 04:05:00|174965|174835|174973.8|174843.8|174993.6|174863.6|174960.8|174830.8|29
1726805400000|2024-09-20 04:10:00|174947.1|174817.1|174982.9|174852.9|175016.8|174853.4|174947.1|174800.6|48
1726805700000|2024-09-20 04:15:00|174983.7|174853.7|174987.1|174857.1|174990|174860|174958.8|174828.8|33
1726806000000|2024-09-20 04:20:00|174990.1|174860.1|174982.8|174852.8|174990.1|174860.1|174956.4|174826.4|35
1726806300000|2024-09-20 04:25:00|174974|174844|174974.3|174844.3|174998.3|174868.3|174954.7|174824.7|28
1726806600000|2024-09-20 04:30:00|174986.8|174856.8|174986.4|174856.4|174986.8|174856.8|174948.6|174818.6|21
1726806900000|2024-09-20 04:35:00|174948.6|174818.6|174980.5|174850.5|174995.7|174865.7|174935.1|174805.1|29
1726807200000|2024-09-20 04:40:00|174980.6|174850.6|174971.5|174841.5|174981.5|174851.5|174948.3|174818.3|26
1726807500000|2024-09-20 04:45:00|174950|174820|174950.8|174820.8|174981.6|174851.6|174950|174820|21
1726807800000|2024-09-20 04:50:00|174970.5|174840.5|174971.1|174841.1|174981.5|174851.5|174950.8|174820.8|20
1726808100000|2024-09-20 04:55:00|174950.8|174820.8|174976.5|174846.5|175019.8|174856.2|174950.8|174817.2|22
1726808400000|2024-09-20 05:00:00|174986.1|174856.1|175057|174927|175060.4|174930.4|174976.5|174846.5|41
1726808700000|2024-09-20 05:05:00|175059.3|174929.3|175167.1|175037.1|175178.7|175048.7|175059.3|174929.3|68
1726809000000|2024-09-20 05:10:00|175164.7|175034.7|175234.1|175104.1|175234.1|175104.1|175164.7|175034.7|58
1726809300000|2024-09-20 05:15:00|175229.4|175099.4|175204.7|175074.7|175230.2|175100.2|175193.3|175063.3|41
1726809600000|2024-09-20 05:20:00|175208.6|175078.6|175209.3|175079.3|175218.1|175088.1|175196.1|175066.1|36
1726809900000|2024-09-20 05:25:00|175205.7|175075.7|175208.7|175078.7|175212.8|175082.8|175196.8|175066.8|22
1726810200000|2024-09-20 05:30:00|175212.4|175082.4|175204.5|175074.5|175212.4|175082.4|175196.8|175066.8|20
1726810500000|2024-09-20 05:35:00|175196.8|175066.8|175213.6|175083.6|175223.5|175093.5|175196.8|175066.8|43
1726810800000|2024-09-20 05:40:00|175210.6|175080.6|175211.5|175081.5|175218.1|175088.1|175207.4|175077.4|45
1726811100000|2024-09-20 05:45:00|175209.6|175079.6|175139.8|175009.8|175211.6|175081.6|175127.7|174997.7|153
1726811400000|2024-09-20 05:50:00|175136|175006|175025.7|174895.7|175148.4|175018.4|175015.8|174885.8|142
1726811700000|2024-09-20 05:55:00|175028.2|174898.2|175010.9|174880.9|175032.3|174928|174983.1|174853.1|124
1726812000000|2024-09-20 06:00:00|175005|174875|175031.2|174901.2|175035.7|174908.7|174972.9|174842.9|113
1726812300000|2024-09-20 06:05:00|175024.6|174894.6|174956.2|174866.2|175029.3|174914|174931.9|174841.9|153
1726812600000|2024-09-20 06:10:00|174954.2|174864.2|175061.2|174971.2|175116.4|175002.8|174930.4|174840.4|219
1726812900000|2024-09-20 06:15:00|175085.9|174955.9|175170.9|175040.9|175174.8|175044.8|175001.7|174880.9|259
1726813200000|2024-09-20 06:20:00|175169.9|175039.9|175082.1|174992.1|175170.8|175067.3|175030.6|174940.6|186
1726813500000|2024-09-20 06:25:00|175082.7|174992.7|175100.3|174970.3|175102.3|175001.3|175042.4|174952.4|213
1726813800000|2024-09-20 06:30:00|175101.2|174971.2|175076.6|174986.6|175176.1|175072.7|175043.5|174953.5|258
1726814100000|2024-09-20 06:35:00|175077.3|174987.3|175373.8|175243.8|175418.2|175308.8|175077.3|174987.3|411
1726814400000|2024-09-20 06:40:00|175374.1|175244.1|175363.6|175273.6|175411.8|175321.8|175314.2|175224.2|276
1726814700000|2024-09-20 06:45:00|175401.2|175311.2|175371.9|175281.9|175418.3|175326.9|175364|175274|254
1726815000000|2024-09-20 06:50:00|175372.8|175282.8|175397|175307|175410.2|175320.2|175331.8|175241.8|275
1726815300000|2024-09-20 06:55:00|175396.6|175306.6|175316.9|175226.9|175423.8|175333.8|175305.8|175215.8|353
1726815600000|2024-09-20 07:00:00|175314.5|175224.5|175384.3|175294.3|175438.4|175320.1|175214.9|175124.9|554
1726815900000|2024-09-20 07:05:00|175385.8|175295.8|175244.4|175114.4|175386.1|175296.1|175180.3|175078.9|571
1726816200000|2024-09-20 07:10:00|175244.5|175114.5|175066|174976|175254.1|175139.2|175064.2|174974.2|474
1726816500000|2024-09-20 07:15:00|175068.7|174978.7|175299.9|175209.9|175438.1|175348.1|175032.2|174942.2|549
1726816800000|2024-09-20 07:20:00|175296.1|175206.1|175283.5|175193.5|175385.7|175290.8|175282.4|175165.6|506
1726817100000|2024-09-20 07:25:00|175283|175193|175393.2|175303.2|175447.2|175357.2|175283|175193|333
1726817400000|2024-09-20 07:30:00|175392.4|175302.4|175440.2|175350.2|175529.1|175439.1|175361.1|175271.1|453
1726817700000|2024-09-20 07:35:00|175442.2|175352.2|175502.5|175412.5|175582|175492|175437.8|175347.8|311
1726818000000|2024-09-20 07:40:00|175503.4|175413.4|175679.1|175589.1|175681.5|175591.5|175503.3|175413.3|292
1726818300000|2024-09-20 07:45:00|175725.2|175635.2|175743.4|175653.4|175821.5|175731.5|175674.9|175584.9|449
1726818600000|2024-09-20 07:50:00|175744.9|175654.9|175786.8|175696.8|175796.7|175706.7|175698.3|175608.3|301
1726818900000|2024-09-20 07:55:00|175784.5|175694.5|175787.4|175697.4|175799.7|175709.7|175714.1|175624.1|223
1726819200000|2024-09-20 08:00:00|175789.7|175699.7|175833.8|175743.8|175920.9|175830.9|175767.3|175677.3|335
1726819500000|2024-09-20 08:05:00|175827.3|175737.3|175820.5|175730.5|175836.7|175746.4|175763.8|175673.8|313
1726819800000|2024-09-20 08:10:00|175818.8|175728.8|175868.5|175778.5|175929.9|175839.9|175802.9|175712.9|280
1726820100000|2024-09-20 08:15:00|175868.8|175778.8|175842.5|175752.5|176006.9|175916.9|175833.6|175743.6|401
1726820400000|2024-09-20 08:20:00|175841.8|175751.8|175860.5|175770.5|175883.5|175793.5|175810.2|175720.2|311
1726820700000|2024-09-20 08:25:00|175860.2|175770.2|175748|175658|175893.9|175803.9|175748|175658|303
1726821000000|2024-09-20 08:30:00|175752.9|175662.9|175717.9|175627.9|175761.5|175671.5|175617|175527|340
1726821300000|2024-09-20 08:35:00|175716.6|175626.6|175528.6|175438.6|175722.4|175632.4|175510.9|175420.9|308
1726821600000|2024-09-20 08:40:00|175529.6|175439.6|175509.5|175419.5|175562.8|175472.8|175504|175414|216
1726821900000|2024-09-20 08:45:00|175509.6|175419.6|175497.2|175407.2|175512.5|175422.5|175477.4|175387.4|220
1726822200000|2024-09-20 08:50:00|175495.7|175405.7|175706.8|175616.8|175710.4|175620.4|175485.4|175395.4|256
1726822500000|2024-09-20 08:55:00|175706.4|175616.4|175660.6|175570.6|175710.2|175620.2|175649.6|175559.6|318
1726822800000|2024-09-20 09:00:00|175660.4|175570.4|175705.5|175615.5|175705.7|175615.7|175621.6|175531.6|229
1726823100000|2024-09-20 09:05:00|175699.4|175609.4|175664.1|175574.1|175744.4|175654.4|175652.2|175562.2|216
1726823400000|2024-09-20 09:10:00|175663.4|175573.4|175696.5|175606.5|175716|175626|175561.1|175471.1|346
1726823700000|2024-09-20 09:15:00|175698.1|175608.1|175670.1|175580.1|175703.5|175613.5|175649.8|175559.8|242
1726824000000|2024-09-20 09:20:00|175669.4|175579.4|175677.3|175587.3|175687.8|175597.8|175645.5|175555.5|174
1726824300000|2024-09-20 09:25:00|175677.1|175587.1|175686.9|175596.9|175698.9|175608.9|175673.8|175583.8|151
1726824600000|2024-09-20 09:30:00|175693.5|175603.5|175692.4|175602.4|175695.3|175605.3|175679.7|175589.7|108
1726824900000|2024-09-20 09:35:00|175693|175603|175778.4|175688.4|175836.4|175746.4|175688.4|175598.4|196
1726825200000|2024-09-20 09:40:00|175777.8|175687.8|175772.2|175682.2|175778.2|175688.2|175714.7|175624.7|209
1726825500000|2024-09-20 09:45:00|175771.8|175681.8|175747|175657|175785.1|175695.1|175687.3|175597.3|138
1726825800000|2024-09-20 09:50:00|175745.3|175655.3|175740.2|175650.2|175786|175696|175713.8|175623.8|276
1726826100000|2024-09-20 09:55:00|175742.1|175652.1|175763.2|175673.2|175782.3|175692.3|175734.6|175644.6|198
1726826400000|2024-09-20 10:00:00|175764.7|175674.7|175849.1|175719.1|175853.3|175752.6|175726.6|175636.6|309
1726826700000|2024-09-20 10:05:00|175848.8|175718.8|175706.9|175616.9|175852.6|175726.9|175683.5|175593.5|269
1726827000000|2024-09-20 10:10:00|175706.7|175616.7|175819.1|175729.1|175822.3|175732.3|175682.8|175592.8|191
1726827300000|2024-09-20 10:15:00|175815.4|175725.4|175837|175747|175841.6|175747|175764|175674|212
1726827600000|2024-09-20 10:20:00|175836.9|175746.9|175773.8|175683.8|175840.6|175750.6|175769.9|175679.9|158
1726827900000|2024-09-20 10:25:00|175773.6|175683.6|175767.2|175677.2|175796.4|175706.4|175707.8|175617.8|241
1726828200000|2024-09-20 10:30:00|175765.1|175675.1|175725.3|175635.3|175781.8|175691.8|175721.9|175631.9|165
1726828500000|2024-09-20 10:35:00|175725.4|175635.4|175721.8|175631.8|175841.2|175751.2|175721.6|175631.6|225
1726828800000|2024-09-20 10:40:00|175721.7|175631.7|175787.2|175697.2|175820.7|175730.7|175721.7|175631.7|290
1726829100000|2024-09-20 10:45:00|175789.9|175699.9|175746.3|175656.3|175791.3|175701.3|175746.3|175656.3|109
1726829400000|2024-09-20 10:50:00|175745.3|175655.3|175648|175558|175753.1|175663.1|175631|175541|138
1726829700000|2024-09-20 10:55:00|175648.1|175558.1|175660.2|175570.2|175708.8|175618.8|175618.9|175528.9|269
1726830000000|2024-09-20 11:00:00|175662.3|175572.3|175641.9|175551.9|175684.3|175594.3|175614.7|175524.7|188
1726830300000|2024-09-20 11:05:00|175642.1|175552.1|175696.6|175606.6|175755.9|175665.9|175636.8|175546.8|154
1726830600000|2024-09-20 11:10:00|175691.5|175601.5|175779.1|175689.1|175780.1|175690.1|175643.9|175553.9|210
1726830900000|2024-09-20 11:15:00|175779|175689|175716.8|175626.8|175790.3|175700.3|175699.5|175609.5|185
1726831200000|2024-09-20 11:20:00|175716.4|175626.4|175721.9|175631.9|175765.2|175675.2|175681.8|175591.8|214
1726831500000|2024-09-20 11:25:00|175722|175632|175786.7|175696.7|175822.3|175732.3|175711|175621|218
1726831800000|2024-09-20 11:30:00|175789.5|175699.5|175783|175693|175823.6|175733.6|175742.1|175652.1|216
1726832100000|2024-09-20 11:35:00|175783.5|175693.5|175735.8|175645.8|175809.6|175719.6|175735.8|175645.8|161
1726832400000|2024-09-20 11:40:00|175733.4|175643.4|175663.7|175573.7|175749.6|175659.6|175663|175573|187
1726832700000|2024-09-20 11:45:00|175664.3|175574.3|175719.2|175629.2|175735.9|175645.9|175640.4|175550.4|187
1726833000000|2024-09-20 11:50:00|175721.5|175631.5|175621.7|175531.7|175721.6|175631.6|175616.6|175526.6|187
1726833300000|2024-09-20 11:55:00|175623.9|175533.9|175505.5|175415.5|175629.7|175539.7|175499.7|175409.7|213
1726833600000|2024-09-20 12:00:00|175497.8|175407.8|175298.8|175208.8|175498.6|175408.6|175298.8|175208.8|351
1726833900000|2024-09-20 12:05:00|175299.6|175209.6|175299.4|175209.4|175313.2|175223.2|175264.6|175158|251
1726834200000|2024-09-20 12:10:00|175297.9|175207.9|175155.4|175065.4|175324.1|175234.1|175152.4|175062.4|298
1726834500000|2024-09-20 12:15:00|175154.6|175064.6|175341.4|175251.4|175341.5|175251.5|175091.7|175001.7|309
1726834800000|2024-09-20 12:20:00|175339|175249|175266.4|175176.4|175339|175249|175225.1|175135.1|303
1726835100000|2024-09-20 12:25:00|175246.3|175156.3|175222.5|175132.5|175309.2|175199.3|175133.7|175043.7|332
1726835400000|2024-09-20 12:30:00|175222.4|175132.4|175246.6|175156.6|175247.4|175157.4|175158.3|175068.3|277
1726835700000|2024-09-20 12:35:00|175244.2|175154.2|175099.4|175009.4|175311.2|175221.2|175064.1|174974.1|330
1726836000000|2024-09-20 12:40:00|175095.6|175005.6|174978.5|174888.5|175101.4|175011.4|174978.5|174888.5|294
1726836300000|2024-09-20 12:45:00|174978.4|174888.4|174746.3|174656.3|174979|174889|174743.9|174653.9|362
1726836600000|2024-09-20 12:50:00|174745.8|174655.8|174674.1|174584.1|174773.8|174683.8|174657|174567|244
1726836900000|2024-09-20 12:55:00|174670.2|174580.2|174687.1|174597.1|174721.1|174631.1|174529.9|174439.9|373
1726837200000|2024-09-20 13:00:00|174689.1|174599.1|174919.2|174829.2|174938.1|174847.7|174686.2|174596.2|604
1726837500000|2024-09-20 13:05:00|174917.3|174827.3|174930.4|174840.4|175011.7|174921.7|174916.4|174826.4|314
1726837800000|2024-09-20 13:10:00|174929.5|174839.5|175025.5|174935.5|175043.5|174953.5|174925.2|174835.2|322
1726838100000|2024-09-20 13:15:00|175027.2|174937.2|175046.6|174956.6|175087.9|174997.9|175018.5|174928.5|291
1726838400000|2024-09-20 13:20:00|175046.4|174956.4|175164.6|175074.6|175180.2|175090.2|175029.7|174939.7|273
1726838700000|2024-09-20 13:25:00|175153.9|175063.9|175136.7|175046.7|175177.1|175087.1|175113.1|175023.1|224
1726839000000|2024-09-20 13:30:00|175134.5|175044.5|175122.6|175032.6|175139.7|175049.7|175055.7|174965.7|335
1726839300000|2024-09-20 13:35:00|175122.1|175032.1|175061.4|174971.4|175122.1|175032.1|175061.2|174971.2|264
1726839600000|2024-09-20 13:40:00|175060.4|174970.4|175211.9|175121.9|175226.1|175136.1|175012.6|174922.6|313
1726839900000|2024-09-20 13:45:00|175211|175121|175224.3|175134.3|175342.5|175252.5|175197.3|175107.3|394
1726840200000|2024-09-20 13:50:00|175225|175135|175230.7|175140.7|175311.3|175221.3|175205.2|175115.2|363
1726840500000|2024-09-20 13:55:00|175226.9|175136.9|175175|175085|175256|175166|175153.6|175050.8|239
1726840800000|2024-09-20 14:00:00|175166.6|175076.6|175370.4|175280.4|175371.5|175281.5|175158.3|175045.3|413
1726841100000|2024-09-20 14:05:00|175372.4|175282.4|175171.7|175081.7|175393|175303|175146.5|175056.5|387
1726841400000|2024-09-20 14:10:00|175169.9|175079.9|175295.9|175205.9|175316.8|175226.8|175128.8|175038.8|333
1726841700000|2024-09-20 14:15:00|175297.3|175207.3|175089.2|174999.2|175297.9|175207.9|175082.6|174992.6|317
1726842000000|2024-09-20 14:20:00|175086.5|174996.5|175315.2|175225.2|175315.2|175225.2|175083.9|174993.9|320
1726842300000|2024-09-20 14:25:00|175309.1|175219.1|175214.6|175124.6|175319|175229|175173.5|175083.5|340
1726842600000|2024-09-20 14:30:00|175214.8|175124.8|175106.8|175016.8|175214.8|175124.8|175093.4|175003.4|350
1726842900000|2024-09-20 14:35:00|175100.5|175010.5|175065.8|174975.8|175120.4|175030.4|175060.4|174970.4|240
1726843200000|2024-09-20 14:40:00|175066.2|174976.2|175008.6|174918.6|175066.2|174976.2|174931.2|174841.2|342
1726843500000|2024-09-20 14:45:00|175009.6|174919.6|174820|174730|175012.9|174922.9|174815.2|174725.2|385
1726843800000|2024-09-20 14:50:00|174818.8|174728.8|174988.4|174898.4|174990.8|174900.8|174775.1|174685.1|347
1726844100000|2024-09-20 14:55:00|174990.6|174900.6|175052.5|174962.5|175082.2|174992.2|174989.9|174899.9|420
1726844400000|2024-09-20 15:00:00|175053.8|174963.8|175231.6|175101.6|175240.3|175150.3|175053.8|174963.8|414
1726844700000|2024-09-20 15:05:00|175230.3|175100.3|175238.7|175148.7|175276.7|175186.7|175139.4|175049.4|332
1726845000000|2024-09-20 15:10:00|175239|175149|175396.4|175306.4|175400|175310|175238.3|175148.3|238
1726845300000|2024-09-20 15:15:00|175394.1|175304.1|175387.1|175297.1|175402|175312|175318.6|175228.6|257
1726845600000|2024-09-20 15:20:00|175381.4|175291.4|175345|175255|175381.4|175291.4|175294.1|175204.1|294
1726845900000|2024-09-20 15:25:00|175347.8|175257.8|175394|175304|175424.5|175334.5|175312.4|175222.4|317
1726846200000|2024-09-20 15:30:00|175399|175309|175196.4|175106.4|175399.6|175309.6|175193|175103|393
1726846500000|2024-09-20 15:35:00|175190.9|175100.9|174964.5|174874.5|175200|175110|174930.8|174840.8|538
1726846800000|2024-09-20 15:40:00|174966.1|174876.1|174955.8|174865.8|175049|174919|174899.2|174772.6|537
1726847100000|2024-09-20 15:45:00|174958.2|174868.2|174981.2|174891.2|175044.8|174954.8|174855.3|174765.3|400
1726847400000|2024-09-20 15:50:00|174982.1|174892.1|175120.7|174990.7|175120.7|174990.7|174966.2|174876.2|550
1726847700000|2024-09-20 15:55:00|175121.5|174991.5|174960.3|174870.3|175121.5|174991.5|174945.5|174846.3|576
1726848000000|2024-09-20 16:00:00|174960.9|174870.9|174979.3|174849.3|175058|174937.1|174960.9|174838.4|499
1726848300000|2024-09-20 16:05:00|174979.6|174849.6|174962.7|174872.7|174992.2|174876.5|174871.5|174741.5|290
1726848600000|2024-09-20 16:10:00|174967.1|174877.1|174922.9|174832.9|174995.6|174905.6|174911.9|174781.9|407
1726848900000|2024-09-20 16:15:00|174925.3|174835.3|174824.4|174694.4|174927.2|174837.2|174817.3|174692.6|258
1726849200000|2024-09-20 16:20:00|174823.9|174693.9|174674.7|174584.7|174859.7|174729.7|174668.5|174538.5|272
1726849500000|2024-09-20 16:25:00|174682.8|174592.8|174671.7|174581.7|174697.3|174592.8|174625.3|174495.3|150
1726849800000|2024-09-20 16:30:00|174674.9|174584.9|174812.5|174722.5|174846.3|174738.2|174674.9|174570.3|323
1726850100000|2024-09-20 16:35:00|174810.8|174720.8|174828.9|174698.9|174846.9|174736|174807.5|174688.9|393
1726850400000|2024-09-20 16:40:00|174825.1|174695.1|174769.1|174639.1|174831.4|174738.6|174736.6|174627.8|366
1726850700000|2024-09-20 16:45:00|174768.9|174638.9|174790.9|174660.9|174872|174742|174740.4|174633.4|488
1726851000000|2024-09-20 16:50:00|174795.1|174665.1|174713.9|174583.9|174804.9|174674.9|174690.6|174577.2|389
1726851300000|2024-09-20 16:55:00|174704.4|174574.4|174746.5|174656.5|174754.1|174664.1|174688.8|174574.4|298
1726851600000|2024-09-20 17:00:00|174744.7|174654.7|174749.5|174619.5|174819.3|174689.3|174729.4|174602.6|311
1726851900000|2024-09-20 17:05:00|174747|174617|174692.1|174562.1|174757.3|174635.7|174683.7|174553.7|210
1726852200000|2024-09-20 17:10:00|174691.5|174561.5|174677|174547|174704.2|174598.7|174661.9|174531.9|249
1726852500000|2024-09-20 17:15:00|174676.6|174546.6|174743.9|174613.9|174754|174628.8|174656.3|174542.7|192
1726852800000|2024-09-20 17:20:00|174743.6|174613.6|174770|174640|174789.4|174661.1|174736.6|174606.6|179
1726853100000|2024-09-20 17:25:00|174770.6|174640.6|174748.3|174618.3|174775.7|174656.3|174710.7|174600.9|216
1726853400000|2024-09-20 17:30:00|174749|174619|174721.3|174631.3|174761.8|174643.4|174712.6|174604.1|192
1726853700000|2024-09-20 17:35:00|174721|174631|174742|174652|174754.1|174664.1|174721|174631|172
1726854000000|2024-09-20 17:40:00|174738|174648|174725.9|174635.9|174746.9|174656.9|174714.2|174624.2|166
1726854300000|2024-09-20 17:45:00|174725.4|174635.4|174717|174627|174732.2|174642.2|174714.7|174624.7|145
1726854600000|2024-09-20 17:50:00|174716.5|174626.5|174723.8|174633.8|174735.6|174645.6|174702.4|174612.4|165
1726854900000|2024-09-20 17:55:00|174723.9|174633.9|174765|174675|174807.8|174717.8|174716.7|174626.7|180
1726855200000|2024-09-20 18:00:00|174764.5|174674.5|174878.6|174788.6|174893.8|174803.8|174763|174673|250
1726855500000|2024-09-20 18:05:00|174878.9|174788.9|174812.8|174722.8|174884.8|174794.8|174803.6|174713.6|244
1726855800000|2024-09-20 18:10:00|174822.8|174732.8|174801.4|174711.4|174826.6|174736.6|174799.1|174709.1|222
1726856100000|2024-09-20 18:15:00|174801.5|174711.5|174807.8|174717.8|174815.6|174725.6|174783.2|174693.2|227
1726856400000|2024-09-20 18:20:00|174805.8|174715.8|174798.1|174708.1|174809.7|174719.7|174790.3|174700.3|113
1726856700000|2024-09-20 18:25:00|174792.9|174702.9|174793.9|174703.9|174820.7|174709.1|174785.7|174674.8|142
1726857000000|2024-09-20 18:30:00|174795.5|174705.5|174823.7|174693.7|174828.8|174712.8|174775.8|174674.1|191
1726857300000|2024-09-20 18:35:00|174823.8|174693.8|174795.6|174705.6|174831.4|174724.6|174775.8|174662.7|196
1726857600000|2024-09-20 18:40:00|174800.3|174710.3|174831.7|174741.7|174832.1|174742.1|174789.4|174699.4|205
1726857900000|2024-09-20 18:45:00|174831.6|174741.6|174779.5|174689.5|174836.5|174746.5|174766.8|174676.8|183
1726858200000|2024-09-20 18:50:00|174780.5|174690.5|174673.2|174543.2|174785.8|174695.8|174649|174539.3|239
1726858500000|2024-09-20 18:55:00|174680|174550|174581.9|174491.9|174684.8|174559.6|174571.1|174463.4|186
1726858800000|2024-09-20 19:00:00|174576.7|174486.7|174718.5|174588.5|174719.8|174589.8|174576.7|174486.7|211
1726859100000|2024-09-20 19:05:00|174715.9|174585.9|174727.4|174637.4|174775.6|174659.9|174715.5|174585.5|199
1726859400000|2024-09-20 19:10:00|174725.9|174635.9|174674.9|174544.9|174725.9|174635.9|174666.3|174536.3|173
1726859700000|2024-09-20 19:15:00|174664.5|174534.5|174675.1|174545.1|174694.7|174564.7|174646.2|174522.8|178
1726860000000|2024-09-20 19:20:00|174674.4|174544.4|174648|174558|174683.6|174558|174625.7|174516.3|168
1726860300000|2024-09-20 19:25:00|174644.6|174554.6|174688.8|174558.8|174705.2|174594.7|174644.6|174531.9|149
1726860600000|2024-09-20 19:30:00|174690.2|174560.2|174617.4|174487.4|174690.2|174568.1|174592|174479.6|184
1726860900000|2024-09-20 19:35:00|174615.5|174485.5|174633.9|174503.9|174663|174535.7|174604.6|174474.6|205
1726861200000|2024-09-20 19:40:00|174633.5|174503.5|174600.6|174510.6|174641.7|174522.9|174597.5|174495.3|132
1726861500000|2024-09-20 19:45:00|174601.3|174511.3|174637.9|174507.9|174639.3|174529.7|174597.4|174489.8|133
1726861800000|2024-09-20 19:50:00|174632.8|174502.8|174668.2|174538.2|174712.9|174588|174600.5|174494.6|162
1726862100000|2024-09-20 19:55:00|174670.6|174540.6|174668.3|174538.3|174713.6|174605|174635|174505|160
1726862400000|2024-09-20 20:00:00|174668.5|174538.5|174614|174484|174679.8|174549.8|174569.2|174464.9|106
1726862700000|2024-09-20 20:05:00|174617.8|174487.8|174625.9|174495.9|174629.3|174499.3|174617.8|174487.8|78
1726863000000|2024-09-20 20:10:00|174626.3|174496.3|174629.6|174499.6|174632.1|174502.1|174618.4|174488.4|101
1726863300000|2024-09-20 20:15:00|174627.8|174497.8|174550.6|174420.6|174661|174531|174534.5|174404.5|101
1726863600000|2024-09-20 20:20:00|174550.8|174420.8|174562.1|174432.1|174572.5|174442.5|174550.6|174420.6|84
1726863900000|2024-09-20 20:25:00|174562.2|174432.2|174563.4|174433.4|174563.4|174433.4|174556.8|174426.8|61
1726864200000|2024-09-20 20:30:00|174563.9|174433.9|174561.2|174431.2|174568.2|174438.2|174553.1|174423.1|105
1726864500000|2024-09-20 20:35:00|174556.1|174426.1|174501.6|174371.6|174561.8|174431.8|174497.1|174367.1|102
1726864800000|2024-09-20 20:40:00|174501.1|174371.1|174457.5|174115.5|174808.6|174548.5|174457.5|174115.5|466
1726865100000|2024-09-20 20:45:00|174763.6|174421.6|174621.2|174303.7|174830.8|174527.8|174408.9|174066.9|708
1726865400000|2024-09-20 20:50:00|174585.4|174302.9|174572.4|174230.4|174790.2|174448.2|174402.3|174060.3|1100
1726865700000|2024-09-20 20:55:00|174544.7|174234.8|174514.3|174172.3|174763.6|174421.6|174170.2|173828.2|597
1727035200000|2024-09-22 20:00:00|174331.5|173939.5|174331.5|173939.5|174331.5|173939.5|174331.5|173939.5|1
1727038500000|2024-09-22 20:55:00|174306.5|173964.5|174306.5|173964.5|174306.5|173964.5|174306.5|173964.5|1
1727048400000|2024-09-22 23:40:00|174692.3|174350.3|174631.3|174289.3|174706.5|174364.5|174631|174289|12
1727048700000|2024-09-22 23:45:00|174630.7|174288.7|174701.8|174359.8|174707.5|174365.5|174625|174283|22
1727049600000|2024-09-23 00:00:00|174865.7|174523.7|174213.9|173871.9|174865.7|174523.7|174075.7|173733.7|187
1727049900000|2024-09-23 00:05:00|174226.7|173888|174157.1|173934|174226.7|173957|174123.8|173849.5|110
1727050200000|2024-09-23 00:10:00|174157|173926.4|174324.8|174111.2|174329.9|174163.4|174143.5|173926.4|153
1727050500000|2024-09-23 00:15:00|174323.9|174111.1|174298.2|174168.2|174330.1|174183.5|174280.1|174088.4|134
1727050800000|2024-09-23 00:20:00|174298.1|174168.1|174290|174160|174333.6|174168.1|174277.9|174100.7|100
1727051100000|2024-09-23 00:25:00|174289.1|174159.1|174280|174150|174317.9|174162.5|174272.3|174097.4|91
1727051400000|2024-09-23 00:30:00|174281.1|174151.1|174181.1|174051.1|174290.3|174160.3|174176.7|174046.7|118
1727051700000|2024-09-23 00:35:00|174181.4|174051.4|174185.6|174055.6|174272.2|174083.4|174091.4|173804.5|115
1727052000000|2024-09-23 00:40:00|174185.4|174055.4|174234.4|174104.4|174269.9|174104.4|174178.5|174018.5|91
1727052300000|2024-09-23 00:45:00|174223.6|174093.6|174235.3|174105.3|174280.6|174150.6|174220.7|174024.3|82
1727052600000|2024-09-23 00:50:00|174233.6|174103.6|174217.8|174087.8|174238.9|174108.9|174211.3|174081.3|65
1727052900000|2024-09-23 00:55:00|174221.5|174091.5|174202.8|174072.8|174239.1|174109.1|174172.5|174005.6|105
1727053200000|2024-09-23 01:00:00|174208.8|174078.8|174209.3|174079.3|174242|174112|174200.7|174070.7|204
1727053500000|2024-09-23 01:05:00|174207.6|174077.6|174205.4|174075.4|174213.1|174083.1|174182.3|174052.3|149
1727053800000|2024-09-23 01:10:00|174202|174072|174191.7|174061.7|174229.5|174099.5|174172.8|174042.8|262
1727054100000|2024-09-23 01:15:00|174192.7|174062.7|174213.1|174083.1|174226.8|174096.8|174175.7|174045.7|259
1727054400000|2024-09-23 01:20:00|174212.9|174082.9|174216.4|174086.4|174216.4|174086.4|174172.3|174042.3|65
1727054700000|2024-09-23 01:25:00|174216.5|174086.5|174204|174074|174227.4|174097.4|174192.2|174062.2|48
1727055000000|2024-09-23 01:30:00|174225.5|174095.5|174210.2|174080.2|174226.2|174096.2|174177.3|174047.3|70
1727055300000|2024-09-23 01:35:00|174215|174085|174174.9|174044.9|174215.1|174085.1|174168.7|174038.7|108
1727055600000|2024-09-23 01:40:00|174171.5|174041.5|174134.5|174004.5|174173.6|174043.6|174113.2|173983.2|155
1727055900000|2024-09-23 01:45:00|174134|174004|174136.7|174006.7|174152.3|174022.3|174128.6|173998.6|101
1727056200000|2024-09-23 01:50:00|174135.8|174005.8|174133.2|174003.2|174141.4|174011.4|174115.8|173985.8|47
1727056500000|2024-09-23 01:55:00|174126.8|173996.8|174128.1|173998.1|174134.1|174004.1|174101.9|173971.9|40
1727056800000|2024-09-23 02:00:00|174121.6|173991.6|174266.7|174136.7|174279.2|174149.2|174112.9|173982.9|79
1727057100000|2024-09-23 02:05:00|174262.7|174132.7|174246.7|174116.7|174284.3|174154.3|174237.7|174107.7|112
1727057400000|2024-09-23 02:10:00|174247.6|174117.6|174232|174102|174257.9|174127.9|174231.8|174101.8|40
1727057700000|2024-09-23 02:15:00|174232.6|174102.6|174227.9|174097.9|174252.7|174122.7|174212.2|174082.2|75
1727058000000|2024-09-23 02:20:00|174214.5|174084.5|174208|174078|174235.9|174105.9|174175.5|174045.5|45
1727058300000|2024-09-23 02:25:00|174206|174076|174165.4|174035.4|174206|174076|174148.6|174018.6|33
1727058600000|2024-09-23 02:30:00|174164.7|174034.7|174173.5|174043.5|174194.9|174064.9|174157.5|174027.5|41
1727058900000|2024-09-23 02:35:00|174157.5|174027.5|174156.2|174026.2|174193.2|174063.2|174156.2|174026.2|42
1727059200000|2024-09-23 02:40:00|174156.7|174026.7|174100.6|173970.6|174185.8|174055.8|174097.6|173967.6|66
1727059500000|2024-09-23 02:45:00|174104.9|173974.9|174100.4|173970.4|174129.4|173999.4|174091|173961|91
1727059800000|2024-09-23 02:50:00|174100.7|173970.7|174103|173973|174125.3|173995.3|174091|173961|80
1727060100000|2024-09-23 02:55:00|174104.6|173974.6|174126.6|173996.6|174128.6|173998.6|174096|173966|243
1727060400000|2024-09-23 03:00:00|174124.7|173994.7|174113|173983|174139.9|174009.9|174102.9|173972.9|118
1727060700000|2024-09-23 03:05:00|174113.1|173983.1|174169.1|174039.1|174169.1|174039.1|174107.8|173977.8|99
1727061000000|2024-09-23 03:10:00|174170.2|174040.2|174087.6|173957.6|174170.2|174040.2|174067.8|173937.8|91
1727061300000|2024-09-23 03:15:00|174091|173961|174039.8|173909.8|174098.6|173968.6|174015.6|173858.5|155
1727061600000|2024-09-23 03:20:00|174072.4|173871.4|174032.2|173902.2|174096.6|173959.3|174017.9|173848.5|69
1727061900000|2024-09-23 03:25:00|174032.7|173902.7|174086.5|173956.5|174092.5|173962.5|174015|173869.5|94
1727062200000|2024-09-23 03:30:00|174077.5|173947.5|174011.5|173881.5|174099.4|173969.4|173992.4|173862.4|63
1727062500000|2024-09-23 03:35:00|174006.8|173876.8|174014.4|173884.4|174023.3|173893.3|174001.6|173871.6|62
1727062800000|2024-09-23 03:40:00|174015.8|173885.8|174015.7|173885.7|174023.8|173893.8|174003.2|173873.2|45
1727063100000|2024-09-23 03:45:00|174020.2|173890.2|174015.9|173885.9|174020.2|173890.2|174003.5|173873.5|44
1727063400000|2024-09-23 03:50:00|174017.4|173887.4|174017.4|173887.4|174020.1|173890.1|173998.9|173868.9|35
1727063700000|2024-09-23 03:55:00|174017.6|173887.6|174018|173888|174020.8|173890.8|174009.3|173879.3|41
1727064000000|2024-09-23 04:00:00|174019.7|173889.7|174066.7|173936.7|174079.6|173949.6|174012|173882|82
1727064300000|2024-09-23 04:05:00|174067.8|173937.8|174017.7|173887.7|174070.3|173940.3|174016.7|173865.6|74
1727064600000|2024-09-23 04:10:00|174017.3|173887.3|174015.3|173885.3|174028.6|173898.6|173998.8|173868.8|62
1727064900000|2024-09-23 04:15:00|174015.5|173885.5|174012.9|173882.9|174028|173898|173995.8|173865.8|61
1727065200000|2024-09-23 04:20:00|174013.7|173883.7|173987.5|173857.5|174057.4|173898.9|173967.2|173837.2|44
1727065500000|2024-09-23 04:25:00|173986.6|173856.6|173974.9|173844.9|173989.3|173859.3|173972.6|173842.6|40
1727065800000|2024-09-23 04:30:00|173968.8|173838.8|173969.4|173839.4|173974.2|173844.2|173964.8|173834.8|29
1727066100000|2024-09-23 04:35:00|173969.3|173839.3|173942.8|173812.8|173974.4|173844.4|173936.6|173806.6|53
1727066400000|2024-09-23 04:40:00|173944.1|173814.1|173942|173812|173944.3|173814.3|173941.3|173811.3|20
1727066700000|2024-09-23 04:45:00|173941.4|173811.4|173932.8|173802.8|173943.3|173813.3|173917.3|173787.3|30
1727067000000|2024-09-23 04:50:00|173929|173799|173929.1|173799.1|173934.1|173804.1|173924.5|173794.5|34
1727067300000|2024-09-23 04:55:00|173932.5|173802.5|173940.4|173810.4|173945|173815|173928.2|173798.2|36
1727067600000|2024-09-23 05:00:00|173938.6|173808.6|173935.8|173845.8|173965.3|173854.7|173935.8|173808.6|42
1727067900000|2024-09-23 05:05:00|173935.7|173845.7|173989.5|173859.5|173989.5|173859.5|173935.7|173827.1|60
1727068200000|2024-09-23 05:10:00|173989.4|173859.4|174006.7|173876.7|174020.3|173890.3|173977.2|173847.2|50
1727068500000|2024-09-23 05:15:00|174006.6|173876.6|173993.9|173863.9|174016.3|173886.3|173983.5|173853.5|41
1727068800000|2024-09-23 05:20:00|173994|173864|173985.2|173855.2|174002.5|173900.6|173970|173840|70
1727069100000|2024-09-23 05:25:00|173984.2|173854.2|173972.8|173842.8|173984.2|173859.2|173938.8|173828.7|61
1727069400000|2024-09-23 05:30:00|173974.1|173844.1|173974.3|173844.3|173992|173862|173974.1|173844.1|23
1727069700000|2024-09-23 05:35:00|173978.4|173848.4|173986.6|173896.6|174032.8|173906.8|173956.9|173826.9|111
1727070000000|2024-09-23 05:40:00|173978.1|173888.1|173978.8|173888.8|173988.2|173898.2|173976.3|173886.3|64
1727070300000|2024-09-23 05:45:00|173984.6|173894.6|173982|173892|173985.5|173895.5|173971.4|173881.4|58
1727070600000|2024-09-23 05:50:00|173976.6|173886.6|174028.6|173898.6|174029.2|173922.3|173973.3|173873.3|166
1727070900000|2024-09-23 05:55:00|174023.4|173893.4|174104.8|173974.8|174132|174002|173992.3|173881.9|225
1727071200000|2024-09-23 06:00:00|174105.4|173975.4|174132.4|174042.4|174135.4|174045.4|173971.4|173881.4|276
1727071500000|2024-09-23 06:05:00|174127.3|174037.3|174181.1|174091.1|174262.4|174172.4|174060.3|173970.3|266
1727071800000|2024-09-23 06:10:00|174179.4|174089.4|174086.2|173996.2|174179.4|174089.4|174074|173984|209
1727072100000|2024-09-23 06:15:00|174087.7|173997.7|174132.2|174042.2|174134.3|174044.3|174079|173989|158
1727072400000|2024-09-23 06:20:00|174132.9|174042.9|174145.1|174055.1|174178|174088|174070.7|173980.7|190
1727072700000|2024-09-23 06:25:00|174145.9|174055.9|174140.9|174050.9|174225|174135|174127.2|174037.2|238
1727073000000|2024-09-23 06:30:00|174140.8|174050.8|174059.3|173969.3|174186.1|174096.1|174041|173951|199
1727073300000|2024-09-23 06:35:00|174058.2|173968.2|174004.1|173914.1|174068.3|173978.3|173893.7|173803.7|255
1727073600000|2024-09-23 06:40:00|174006|173916|173851.3|173761.3|174012.1|173922.1|173832.5|173742.5|284
1727073900000|2024-09-23 06:45:00|173845|173755|173694.2|173604.2|173847.4|173757.4|173690.7|173600.7|236
1727074200000|2024-09-23 06:50:00|173694.6|173604.6|173851.4|173761.4|173862.1|173772.1|173694.6|173604.6|227
1727074500000|2024-09-23 06:55:00|173851.5|173761.5|173900.1|173810.1|173986.9|173896.9|173848.3|173758.3|263
1727074800000|2024-09-23 07:00:00|173904.2|173814.2|174049.2|173959.2|174053.5|173963.5|173885.8|173795.8|525
1727075100000|2024-09-23 07:05:00|174050.2|173960.2|174226.3|174136.3|174226.4|174136.4|173952.6|173862.6|550
1727075400000|2024-09-23 07:10:00|174226.4|174136.4|174331.4|174241.4|174337.8|174245.1|174173|174083|478
1727075700000|2024-09-23 07:15:00|174335|174245|174595.6|174505.6|174633|174537.4|174335|174245|599
1727076000000|2024-09-23 07:20:00|174593.7|174503.7|174533.6|174443.6|174665.6|174575.6|174522.6|174432.6|511
1727076300000|2024-09-23 07:25:00|174532.6|174442.6|174466.3|174376.3|174532.6|174442.6|174418.5|174328.5|306
1727076600000|2024-09-23 07:30:00|174479.4|174389.4|174633.3|174543.3|174665.5|174575.5|174436.6|174346.6|392
1727076900000|2024-09-23 07:35:00|174632.7|174542.7|174635.5|174545.5|174802.2|174672.2|174611.8|174521.8|509
1727077200000|2024-09-23 07:40:00|174635.9|174545.9|174664.9|174574.9|174698.3|174608.3|174568.8|174478.8|291
1727077500000|2024-09-23 07:45:00|174666|174576|174616.1|174526.1|174666|174576|174568.9|174478.9|237
1727077800000|2024-09-23 07:50:00|174615|174525|174732.9|174642.9|174799.2|174709.2|174615|174525|316
1727078100000|2024-09-23 07:55:00|174728.5|174638.5|174674.5|174584.5|174776.6|174686.6|174667.1|174577.1|282
1727078400000|2024-09-23 08:00:00|174675.6|174585.6|174643.5|174553.5|174752.3|174662.3|174591.4|174501.4|411
1727078700000|2024-09-23 08:05:00|174644.2|174554.2|174565.7|174475.7|174688.2|174598.2|174552.2|174462.2|302
1727079000000|2024-09-23 08:10:00|174566.4|174476.4|174666.6|174576.6|174779.3|174689.3|174560.6|174470.6|311
1727079300000|2024-09-23 08:15:00|174664.8|174574.8|174634.5|174544.5|174722.2|174632.2|174622.6|174532.6|267
1727079600000|2024-09-23 08:20:00|174633.8|174543.8|174456.8|174366.8|174633.8|174543.8|174409.7|174319.7|355
1727079900000|2024-09-23 08:25:00|174455.9|174365.9|174185.7|174055.7|174458.1|174368.1|174185.6|174055.6|545
1727080200000|2024-09-23 08:30:00|174189.3|174059.3|174169.6|174079.6|174237.9|174147.9|174101.2|173988.8|400
1727080500000|2024-09-23 08:35:00|174172.3|174082.3|174059.8|173969.8|174222.6|174132.6|174043.6|173953.6|345
1727080800000|2024-09-23 08:40:00|174060.7|173970.7|174000.2|173910.2|174150.9|174060.9|173972.5|173882.5|311
1727081100000|2024-09-23 08:45:00|174003.4|173913.4|174066.3|173976.3|174098.3|174008.3|174000.7|173910.7|195
1727081400000|2024-09-23 08:50:00|174066.6|173976.6|173937.2|173847.2|174079.4|173989.4|173916.8|173826.8|280
1727081700000|2024-09-23 08:55:00|173938.1|173848.1|173927.1|173837.1|173969.8|173879.8|173909|173819|261
1727082000000|2024-09-23 09:00:00|173924|173834|174017.8|173927.8|174024.1|173934.1|173917.9|173827.9|251
1727082300000|2024-09-23 09:05:00|174015.9|173925.9|173965|173875|174020.6|173930.6|173937|173847|167
1727082600000|2024-09-23 09:10:00|173964.4|173874.4|173847.2|173757.2|173964.4|173874.4|173748.7|173658.7|364
1727082900000|2024-09-23 09:15:00|173846.7|173756.7|173901.8|173811.8|173933.4|173843.4|173817|173727|325
1727083200000|2024-09-23 09:20:00|173902.7|173812.7|173870.8|173780.8|173925.7|173835.7|173865.3|173775.3|286
1727083500000|2024-09-23 09:25:00|173870.5|173780.5|173935.7|173845.7|173972.6|173882.6|173870.2|173780.2|201
1727083800000|2024-09-23 09:30:00|173935.8|173845.8|173953.1|173863.1|173976|173886|173865.9|173775.9|200
1727084100000|2024-09-23 09:35:00|173951.6|173861.6|173943.6|173853.6|173958.1|173868.1|173910.6|173820.6|173
1727084400000|2024-09-23 09:40:00|173942.9|173852.9|173939.7|173849.7|173970.7|173880.7|173933.7|173843.7|128
1727084700000|2024-09-23 09:45:00|173938.1|173848.1|173926.5|173836.5|173953.9|173863.9|173879.2|173789.2|173
1727085000000|2024-09-23 09:50:00|173926.9|173836.9|173903.2|173813.2|173952.2|173862.2|173900.7|173810.7|215
1727085300000|2024-09-23 09:55:00|173903.4|173813.4|174014.2|173924.2|174018.1|173928.1|173861|173771|165
1727085600000|2024-09-23 10:00:00|174013.6|173923.6|173935.7|173845.7|174013.6|173923.6|173935|173845|167
1727085900000|2024-09-23 10:05:00|173937.3|173847.3|173830.1|173740.1|173940.3|173850.3|173819.7|173729.7|208
1727086200000|2024-09-23 10:10:00|173830.2|173740.2|173757.9|173667.9|173832.5|173742.5|173741.6|173651.6|223
1727086500000|2024-09-23 10:15:00|173757.4|173667.4|173831|173741|173831|173741|173695.2|173605.2|213
1727086800000|2024-09-23 10:20:00|173830.5|173740.5|173824.1|173734.1|173830.5|173740.5|173718.4|173628.4|226
1727087100000|2024-09-23 10:25:00|173822.8|173732.8|173795.4|173705.4|173827.6|173737.6|173773.9|173683.9|223
1727087400000|2024-09-23 10:30:00|173793.9|173703.9|173811.2|173721.2|173820.2|173730.2|173780.4|173690.4|206
1727087700000|2024-09-23 10:35:00|173812.4|173722.4|173783|173693|173843.5|173753.5|173760|173670|267
1727088000000|2024-09-23 10:40:00|173784.4|173694.4|173842|173752|173869.5|173779.5|173779|173689|162
1727088300000|2024-09-23 10:45:00|173843.6|173753.6|173833.4|173743.4|173860.6|173770.6|173828.5|173738.5|163
1727088600000|2024-09-23 10:50:00|173832.9|173742.9|173848.2|173758.2|173936.5|173846.5|173816.8|173726.8|319
1727088900000|2024-09-23 10:55:00|173848|173758|173916.1|173826.1|173916.1|173826.1|173818.1|173728.1|207
1727089200000|2024-09-23 11:00:00|173918.1|173828.1|173923.5|173833.5|173944.6|173854.6|173885.9|173795.9|211
1727089500000|2024-09-23 11:05:00|173922.5|173832.5|173856.8|173766.8|173925.8|173835.8|173846.2|173756.2|215
1727089800000|2024-09-23 11:10:00|173856.1|173766.1|173834.9|173744.9|173866.4|173776.4|173822.1|173732.1|155
1727090100000|2024-09-23 11:15:00|173836.7|173746.7|173718.5|173628.5|173839.9|173749.9|173718.5|173628.5|247
1727090400000|2024-09-23 11:20:00|173720.3|173630.3|173813.3|173723.3|173815.8|173725.8|173700.3|173610.3|166
1727090700000|2024-09-23 11:25:00|173811.5|173721.5|173773.1|173683.1|173811.5|173721.5|173741.2|173651.2|271
1727091000000|2024-09-23 11:30:00|173772.6|173682.6|173789.9|173699.9|173809.5|173719.5|173754|173664|176
1727091300000|2024-09-23 11:35:00|173786.6|173696.6|173770.4|173680.4|173790.3|173700.3|173752.9|173662.9|185
1727091600000|2024-09-23 11:40:00|173772|173682|173719.5|173629.5|173793.3|173703.3|173705|173615|153
1727091900000|2024-09-23 11:45:00|173720.7|173630.7|173727.6|173637.6|173740.5|173650.5|173705|173615|162
1727092200000|2024-09-23 11:50:00|173729.7|173639.7|173810.8|173720.8|173837.3|173747.3|173727.8|173637.8|208
1727092500000|2024-09-23 11:55:00|173808.3|173718.3|173841.5|173751.5|173846.7|173756.7|173808.3|173718.3|214
1727092800000|2024-09-23 12:00:00|173840.6|173750.6|173901.3|173811.3|173902.6|173812.6|173819.2|173729.2|250
1727093100000|2024-09-23 12:05:00|173899.1|173809.1|173850.4|173760.4|173904.7|173814.7|173828.2|173738.2|176
1727093400000|2024-09-23 12:10:00|173850.7|173760.7|173836.4|173746.4|173881.1|173791.1|173813.7|173723.7|225
1727093700000|2024-09-23 12:15:00|173840.5|173750.5|173847.8|173757.8|173870.4|173780.4|173774.1|173684.1|256
1727094000000|2024-09-23 12:20:00|173844.2|173754.2|173721.1|173631.1|173882.6|173792.6|173708.5|173618.5|254
1727094300000|2024-09-23 12:25:00|173730.6|173640.6|173516.9|173426.9|173730.6|173640.6|173508.8|173418.8|317
1727094600000|2024-09-23 12:30:00|173513.1|173423.1|173515.7|173425.7|173521.7|173431.7|173465.2|173375.2|227
1727094900000|2024-09-23 12:35:00|173514.3|173424.3|173426.9|173336.9|173528.7|173438.7|173424.4|173334.4|173
1727095200000|2024-09-23 12:40:00|173425.3|173335.3|173507.9|173417.9|173527.1|173437.1|173410.4|173320.4|251
1727095500000|2024-09-23 12:45:00|173506.7|173416.7|173392.3|173302.3|173519.5|173429.5|173369.4|173279.4|225
1727095800000|2024-09-23 12:50:00|173390.7|173300.7|173325.9|173235.9|173393.4|173303.4|173270|173180|278
1727096100000|2024-09-23 12:55:00|173325|173235|173333.9|173243.9|173346|173256|173313.2|173223.2|203
1727096400000|2024-09-23 13:00:00|173332.9|173242.9|173330.2|173240.2|173332.9|173242.9|173216.9|173126.9|284
1727096700000|2024-09-23 13:05:00|173328.9|173238.9|173179.7|173089.7|173353.9|173263.9|173150|173060|323
1727097000000|2024-09-23 13:10:00|173181.1|173091.1|173021.1|172931.1|173196.5|173106.5|172998.8|172908.8|274
1727097300000|2024-09-23 13:15:00|173020.7|172930.7|173149.5|173059.5|173156.5|173066.5|173020.7|172930.7|249
1727097600000|2024-09-23 13:20:00|173149.6|173059.6|173060.3|172970.3|173174.5|173084.5|173053.7|172963.7|259
1727097900000|2024-09-23 13:25:00|173058.2|172968.2|173061.4|172971.4|173078.9|172988.9|173019.7|172929.7|222
1727098200000|2024-09-23 13:30:00|173061.8|172971.8|173172.7|173082.7|173172.8|173082.8|172954.4|172864.4|460
1727098500000|2024-09-23 13:35:00|173170.4|173080.4|173176.9|173086.9|173330|173240|173167.6|173077.6|477
1727098800000|2024-09-23 13:40:00|173180.8|173090.8|173209.8|172901.1|173269.1|173171.5|173145.6|172901.1|290
1727099100000|2024-09-23 13:45:00|173207.8|172865.8|173187.6|173097.6|173462.1|173372.1|173101.4|172864.7|585
1727099400000|2024-09-23 13:50:00|173173.5|173083.5|173148.8|173058.8|173247.7|173157.7|173111.2|173021.2|450
1727099700000|2024-09-23 13:55:00|173148.7|173058.7|173268.9|173178.9|173268.9|173178.9|173137.2|173047.2|401
1727100000000|2024-09-23 14:00:00|173277|173187|173315.4|173225.4|173318.5|173228.5|173209.8|173119.8|414
1727100300000|2024-09-23 14:05:00|173312.1|173222.1|173382.1|173292.1|173449.5|173359.5|173299.8|173209.8|343
1727100600000|2024-09-23 14:10:00|173374.4|173284.4|173394.7|173304.7|173412.8|173322.8|173322.6|173232.6|382
1727100900000|2024-09-23 14:15:00|173394.6|173304.6|173316.5|173226.5|173397|173307|173253|173163|303
1727101200000|2024-09-23 14:20:00|173317.1|173227.1|173276|173186|173368.8|173278.8|173248.6|173158.6|335
1727101500000|2024-09-23 14:25:00|173278.8|173188.8|173231.9|173141.9|173311.1|173221.1|173220.9|173130.9|250
1727101800000|2024-09-23 14:30:00|173230.5|173140.5|173239.5|173149.5|173251.5|173161.5|173174.3|173084.3|234
1727102100000|2024-09-23 14:35:00|173239.2|173149.2|173311.5|173221.5|173340.8|173250.8|173165.4|173075.4|415
1727102400000|2024-09-23 14:40:00|173313.2|173223.2|173289.8|173199.8|173341.1|173251.1|173265.7|173175.7|340
1727102700000|2024-09-23 14:45:00|173291.6|173201.6|173242.6|173152.6|173333|173243|173169.9|173079.9|362
1727103000000|2024-09-23 14:50:00|173242.5|173152.5|173057.9|172967.9|173277.8|173187.8|173033.1|172943.1|426
1727103300000|2024-09-23 14:55:00|173059.5|172969.5|173091.5|173001.5|173091.6|173001.6|173011.9|172921.9|434
1727103600000|2024-09-23 15:00:00|173089|172999|173139.7|173049.7|173229.5|173139.5|173089|172999|471
1727103900000|2024-09-23 15:05:00|173142.2|173052.2|173131.7|173041.7|173180.7|173090.7|173109.1|173019.1|343
1727104200000|2024-09-23 15:10:00|173134.4|173044.4|173136.3|173046.3|173171.7|173081.7|173103.7|173013.7|271
1727104500000|2024-09-23 15:15:00|173137.4|173047.4|173053.4|172963.4|173138|173048|173040.3|172950.3|207
1727104800000|2024-09-23 15:20:00|173054.5|172964.5|172979.7|172889.7|173064.1|172974.1|172979.5|172889.5|230
1727105100000|2024-09-23 15:25:00|172977.4|172887.4|173003|172913|173046|172956|172975.8|172885.8|194
1727105400000|2024-09-23 15:30:00|173003.9|172913.9|173029.7|172939.7|173032.8|172942.8|172973.3|172883.3|183
1727105700000|2024-09-23 15:35:00|173027|172937|172989.3|172899.3|173027|172937|172981.9|172891.9|238
1727106000000|2024-09-23 15:40:00|172981.8|172891.8|172983.8|172893.8|173037|172947|172981.8|172891.8|209
1727106300000|2024-09-23 15:45:00|172982.7|172892.7|172996.7|172906.7|172999|172909|172901.3|172811.3|286
1727106600000|2024-09-23 15:50:00|172997|172907|173165.8|173075.8|173179.7|173089.7|172992.5|172902.5|192
1727106900000|2024-09-23 15:55:00|173167.2|173077.2|173205|173115|173231.3|173141.3|173135.8|173045.8|296
1727107200000|2024-09-23 16:00:00|173203.8|173113.8|173356.7|173226.7|173371.3|173241.3|173198.2|173108.2|339
1727107500000|2024-09-23 16:05:00|173356.4|173226.4|173459.1|173369.1|173496.2|173376|173356.4|173226.4|381
1727107800000|2024-09-23 16:10:00|173460.7|173370.7|173457.8|173327.8|173482.4|173388|173437.2|173322.3|394
1727108100000|2024-09-23 16:15:00|173460|173330|173467.6|173377.6|173481.9|173391.9|173439.9|173327|317
1727108400000|2024-09-23 16:20:00|173464.1|173374.1|173354.8|173224.8|173490.8|173383.1|173354.8|173224.8|219
1727108700000|2024-09-23 16:25:00|173362.3|173232.3|173401.4|173271.4|173408.6|173278.6|173283.1|173175.4|289
1727109000000|2024-09-23 16:30:00|173405.3|173275.3|173445.5|173315.5|173446.3|173336.1|173403.9|173274.3|474
1727109300000|2024-09-23 16:35:00|173445.7|173315.7|173440.2|173350.2|173454.1|173356.3|173359.1|173264.3|419
1727109600000|2024-09-23 16:40:00|173439.9|173349.9|173414.6|173324.6|173441.5|173351.5|173372.4|173282.4|442
1727109900000|2024-09-23 16:45:00|173414.9|173324.9|173420.9|173330.9|173456.1|173343|173398.7|173296.2|442
1727110200000|2024-09-23 16:50:00|173416.3|173326.3|173380.3|173250.3|173425.6|173335.6|173358.3|173243.8|374
1727110500000|2024-09-23 16:55:00|173373.1|173243.1|173354.7|173264.7|173390.7|173275|173343.1|173232.7|309
1727110800000|2024-09-23 17:00:00|173359.7|173269.7|173416.6|173326.6|173498.1|173408.1|173351.8|173245.3|462
1727111100000|2024-09-23 17:05:00|173416.7|173326.7|173374.9|173244.9|173437.2|173336.8|173370.8|173240.8|301
1727111400000|2024-09-23 17:10:00|173373.8|173243.8|173300.4|173170.4|173376.7|173246.7|173254.4|173139.1|244
1727111700000|2024-09-23 17:15:00|173300.5|173170.5|173303.4|173213.4|173306.3|173216.3|173264.3|173166.6|244
1727112000000|2024-09-23 17:20:00|173302.9|173212.9|173244.2|173154.2|173305.1|173215.1|173244.2|173135.5|244
1727112300000|2024-09-23 17:25:00|173244.7|173154.7|173212.9|173122.9|173246.2|173156.2|173178.8|173088.8|209
1727112600000|2024-09-23 17:30:00|173213.7|173123.7|173200.3|173110.3|173238.3|173148.3|173191.6|173101.6|271
1727112900000|2024-09-23 17:35:00|173198.8|173108.8|173229.4|173139.4|173229.5|173139.5|173155.3|173065.3|258
1727113200000|2024-09-23 17:40:00|173225.9|173135.9|173254.2|173124.2|173263.4|173149.3|173201.1|173111.1|247
1727113500000|2024-09-23 17:45:00|173244.1|173154.1|173326.9|173196.9|173337.9|173207.9|173228.5|173105.9|239
1727113800000|2024-09-23 17:50:00|173327.1|173197.1|173322.5|173192.5|173338.7|173223.3|173300.9|173183|221
1727114100000|2024-09-23 17:55:00|173307.3|173217.3|173280.2|173150.2|173326.3|173217.3|173238|173145.1|213
1727114400000|2024-09-23 18:00:00|173250.6|173160.6|173328.9|173198.9|173338.2|173222.2|173248.1|173158.1|270
1727114700000|2024-09-23 18:05:00|173327|173197|173331|173241|173386.2|173269.8|173323.1|173196.1|324
1727115000000|2024-09-23 18:10:00|173329.6|173239.6|173284.5|173194.5|173329.6|173239.6|173282.9|173192.9|209
1727115300000|2024-09-23 18:15:00|173286.6|173196.6|173290.8|173200.8|173310.4|173220.4|173283.9|173193.9|126
1727115600000|2024-09-23 18:20:00|173291.6|173201.6|173298.7|173208.7|173303.3|173213.3|173282.1|173192.1|108
1727115900000|2024-09-23 18:25:00|173302.7|173212.7|173338.9|173208.9|173351.7|173238.8|173292.1|173194.7|100
1727116200000|2024-09-23 18:30:00|173323.8|173233.8|173344.7|173214.7|173345.7|173235.7|173302.3|173191.9|103
1727116500000|2024-09-23 18:35:00|173344.5|173214.5|173333.1|173243.1|173359.6|173255.5|173309|173204.1|89
1727116800000|2024-09-23 18:40:00|173334.7|173244.7|173353.2|173263.2|173359.7|173269.7|173333.1|173243.1|87
1727117100000|2024-09-23 18:45:00|173358.5|173268.5|173379.1|173289.1|173403.2|173299.2|173345.4|173247.8|104
1727117400000|2024-09-23 18:50:00|173379.4|173289.4|173379.5|173289.5|173417.1|173307|173375.4|173267.6|124
1727117700000|2024-09-23 18:55:00|173384.5|173294.5|173371.7|173281.7|173433.3|173326.2|173369.1|173279.1|170
1727118000000|2024-09-23 19:00:00|173368.2|173278.2|173305.8|173215.8|173379.6|173289.6|173270.7|173180.7|222
1727118300000|2024-09-23 19:05:00|173304.8|173214.8|173307.3|173217.3|173310.8|173220.8|173301.2|173211.2|123
1727118600000|2024-09-23 19:10:00|173306.9|173216.9|173324.7|173194.7|173329.1|173227.3|173299|173189.5|117
1727118900000|2024-09-23 19:15:00|173325.2|173195.2|173345|173255|173368|173260.4|173319.3|173189.3|113
1727119200000|2024-09-23 19:20:00|173344.3|173254.3|173399.7|173309.7|173428.2|173313|173342.9|173252.9|140
1727119500000|2024-09-23 19:25:00|173398.9|173308.9|173429.6|173299.6|173446.5|173316.5|173398.9|173284|108
1727119800000|2024-09-23 19:30:00|173430.6|173300.6|173398.3|173308.3|173458.6|173342.9|173391.8|173300.6|127
1727120100000|2024-09-23 19:35:00|173399|173309|173395.3|173305.3|173404.8|173314.8|173388.9|173298.9|108
1727120400000|2024-09-23 19:40:00|173395.9|173305.9|173417|173327|173429.6|173339.6|173389.1|173299.1|128
1727120700000|2024-09-23 19:45:00|173418.7|173328.7|173411.4|173321.4|173427.3|173337.3|173409.4|173319.4|76
1727121000000|2024-09-23 19:50:00|173410.4|173320.4|173485.4|173355.4|173485.4|173355.4|173410.4|173315.1|105
1727121300000|2024-09-23 19:55:00|173486|173356|173504.8|173374.8|173537.5|173415.3|173447.5|173341.1|157
1727121600000|2024-09-23 20:00:00|173502.5|173372.5|173533.3|173403.3|173556.4|173426.4|173471.4|173357.1|74
1727121900000|2024-09-23 20:05:00|173533.6|173403.6|173575|173485|173603|173490.8|173524.4|173394.4|54
1727122200000|2024-09-23 20:10:00|173580.8|173490.8|173589.5|173459.5|173590.5|173490.8|173568.5|173459.5|33
1727122500000|2024-09-23 20:15:00|173583.1|173453.1|173540.5|173410.5|173583.1|173453.1|173506.9|173395|66
1727122800000|2024-09-23 20:20:00|173539.3|173409.3|173530.7|173400.7|173543.9|173423.9|173503.9|173391.9|98
1727123100000|2024-09-23 20:25:00|173530.6|173400.6|173514.3|173424.3|173534.5|173425.8|173503|173386.7|62
1727123400000|2024-09-23 20:30:00|173513|173423|173525.6|173395.6|173530.7|173423|173509.8|173392.9|23
1727123700000|2024-09-23 20:35:00|173525.8|173395.8|173528.3|173398.3|173546|173416|173521.4|173391.4|38
1727124000000|2024-09-23 20:40:00|173526.1|173396.1|173517.1|173387.1|173527.2|173397.2|173489.1|173359.1|61
1727124300000|2024-09-23 20:45:00|173517.3|173387.3|173515.5|173385.5|173519.7|173389.7|173508.4|173378.4|51
1727124600000|2024-09-23 20:50:00|173518.4|173388.4|173518.5|173388.5|173519|173389|173499.3|173369.3|27
1727124900000|2024-09-23 20:55:00|173511.5|173381.5|173625.7|173283.7|173683.5|173391.2|173487.3|173283.7|585
1727125200000|2024-09-23 21:00:00|173660.7|173318.7|173717.5|173375.5|173717.5|173375.5|173660.7|173318.7|5
1727125500000|2024-09-23 21:05:00|173757.9|173415.9|173789.9|173447.9|173876.4|173534.4|173661.9|173319.9|26
1727127000000|2024-09-23 21:30:00|173801.1|173459.1|173641.1|173299.1|173801.1|173459.1|173626.9|173284.9|117
1727127300000|2024-09-23 21:35:00|173641.2|173299.2|173642.5|173300.5|173649.8|173307.8|173635.8|173293.8|99
1727127600000|2024-09-23 21:40:00|173642.6|173300.6|173593.1|173251.1|173644.9|173302.9|173593.1|173251.1|40
1727127900000|2024-09-23 21:45:00|173591.1|173249.1|173582.6|173240.6|173598.1|173256.1|173481|173139|6
1727128200000|2024-09-23 21:50:00|173577.8|173235.8|173577.5|173235.5|173577.8|173235.8|173577.5|173235.5|8
1727128500000|2024-09-23 21:55:00|173582.4|173240.4|173623|173281|173704.4|173362.4|173582.3|173240.3|9
1727128800000|2024-09-23 22:00:00|173661.3|173339.4|173621.3|173279.3|173793.2|173451.2|173583.2|173241.2|51
1727129100000|2024-09-23 22:05:00|173702.4|173360.4|173702.6|173360.6|173735.2|173393.2|173620.7|173278.7|22
1727129400000|2024-09-23 22:10:00|173620.8|173278.8|173620.7|173278.7|173724.4|173382.4|173620.7|173278.7|15
1727129700000|2024-09-23 22:15:00|173702.7|173360.7|173627.3|173325.1|173702.7|173360.7|173557.5|173215.5|95
1727130000000|2024-09-23 22:20:00|173555.5|173327.2|173568.2|173226.2|173655|173349.4|173553.2|173211.2|76
1727130300000|2024-09-23 22:25:00|173554.4|173212.4|173696.9|173354.9|173701.7|173402.2|173553.6|173211.6|92
1727130600000|2024-09-23 22:30:00|173697|173355|173694.5|173360.5|173697.5|173393.3|173646.4|173354.4|45
1727130900000|2024-09-23 22:35:00|173694.1|173361|173667.2|173362.6|173695.4|173398.2|173640.9|173348.8|62
1727131200000|2024-09-23 22:40:00|173675.1|173401.5|173692|173360|173697.7|173401.5|173648.7|173352.6|42
1727131500000|2024-09-23 22:45:00|173650.2|173360.1|173651.4|173385.7|173694.5|173386.6|173650|173357.9|27
1727131800000|2024-09-23 22:50:00|173694|173358.5|173687.3|173360.3|173695.3|173401.1|173651.3|173342.1|34
1727132100000|2024-09-23 22:55:00|173655.2|173381.2|173687.3|173360.3|173687.3|173381.2|173655.2|173360.3|10
1727132400000|2024-09-23 23:00:00|173650.6|173385.8|173592.3|173462.3|173650.6|173475.1|173580|173385.8|167
1727132700000|2024-09-23 23:05:00|173593|173463|173596.8|173466.8|173600.1|173470.1|173583.5|173453.5|105
1727133000000|2024-09-23 23:10:00|173589.8|173459.8|173589.5|173459.5|173596.8|173466.8|173586|173456|65
1727133300000|2024-09-23 23:15:00|173589.4|173459.4|173582.5|173452.5|173596.9|173466.9|173580.9|173450.9|79
1727133600000|2024-09-23 23:20:00|173582.9|173452.9|173606.1|173476.1|173609.3|173479.3|173578.7|173448.7|56
1727133900000|2024-09-23 23:25:00|173607.2|173477.2|173617.3|173487.3|173617.4|173487.4|173606.9|173476.9|29
1727134200000|2024-09-23 23:30:00|173617.4|173487.4|173611.6|173481.6|173617.4|173487.4|173610.5|173480.5|29
1727134500000|2024-09-23 23:35:00|173612.9|173482.9|173613.1|173483.1|173616.2|173486.2|173603.3|173473.3|41
1727134800000|2024-09-23 23:40:00|173612.6|173482.6|173604.3|173474.3|173613.7|173483.7|173604.3|173474.3|40
1727135100000|2024-09-23 23:45:00|173602.8|173472.8|173605.9|173475.9|173609.3|173479.3|173593.9|173463.9|45
1727135400000|2024-09-23 23:50:00|173606|173476|173618.9|173488.9|173632.4|173502.4|173601.9|173471.9|56
1727135700000|2024-09-23 23:55:00|173629.7|173499.7|173634.3|173504.3|173663.4|173506.1|173611.1|173462.7|58
1727136000000|2024-09-24 00:00:00|173631.2|173501.2|173710.1|173580.1|173732.7|173602.7|173623.7|173493.7|69
1727136300000|2024-09-24 00:05:00|173720.1|173590.1|173655.7|173525.7|173720.1|173590.1|173641.1|173511.1|89
1727136600000|2024-09-24 00:10:00|173640.2|173510.2|173593.1|173463.1|173653|173523|173576.9|173423.3|78
1727136900000|2024-09-24 00:15:00|173580.7|173450.7|173581.9|173451.9|173582.4|173452.4|173547.2|173417.2|54
1727137200000|2024-09-24 00:20:00|173581.2|173451.2|173587.3|173457.3|173630.9|173475.7|173566.1|173429.9|67
1727137500000|2024-09-24 00:25:00|173572.4|173442.4|173637.2|173507.2|173674.2|173508.4|173572.3|173442.3|73
1727137800000|2024-09-24 00:30:00|173637.4|173507.4|173638.8|173508.8|173667.9|173517.5|173622.6|173466.6|38
1727138100000|2024-09-24 00:35:00|173631.2|173501.2|173618.6|173488.6|173647.6|173517.6|173611|173481|54
1727138400000|2024-09-24 00:40:00|173622.9|173492.9|173654.9|173524.9|173663.8|173533.8|173614.7|173484.7|97
1727138700000|2024-09-24 00:45:00|173656.5|173526.5|173654.4|173524.4|173656.9|173526.9|173645.6|173515.6|70
1727139000000|2024-09-24 00:50:00|173655|173525|173640.4|173510.4|173657|173527|173621.8|173491.8|75
1727139300000|2024-09-24 00:55:00|173640.3|173510.3|173596.3|173466.3|173640.3|173510.3|173593.3|173463.3|73
1727139600000|2024-09-24 01:00:00|173611.8|173481.8|173610.9|173480.9|173613.9|173483.9|173571.8|173441.8|71
1727139900000|2024-09-24 01:05:00|173611.6|173481.6|173603.4|173473.4|173650.7|173520.7|173582.1|173452.1|117
1727140200000|2024-09-24 01:10:00|173606.7|173476.7|173510.8|173380.8|173641.6|173490.4|173510.8|173380.8|106
1727140500000|2024-09-24 01:15:00|173508.1|173378.1|173514.1|173384.1|173520.7|173390.7|173496|173366|117
1727140800000|2024-09-24 01:20:00|173513.4|173383.4|173532.2|173402.2|173545.6|173415.6|173512.4|173382.4|134
1727141100000|2024-09-24 01:25:00|173535|173405|173524.2|173394.2|173535.7|173405.7|173522.7|173392.7|97
1727141400000|2024-09-24 01:30:00|173524.8|173394.8|173489.6|173359.6|173529.6|173399.6|173480.3|173350.3|157
1727141700000|2024-09-24 01:35:00|173492.2|173362.2|173488.8|173358.8|173517.2|173387.2|173485.4|173355.4|68
1727142000000|2024-09-24 01:40:00|173491.1|173361.1|173428.8|173298.8|173492.5|173362.5|173422.8|173292.8|24
1727142300000|2024-09-24 01:45:00|173432.7|173302.7|173475|173345|173480.3|173350.3|173431.7|173301.7|193
1727142600000|2024-09-24 01:50:00|173470.8|173340.8|173468.4|173338.4|173479.4|173349.4|173463.9|173333.9|334
1727142900000|2024-09-24 01:55:00|173467.5|173337.5|173471.7|173341.7|173474.1|173344.1|173461.7|173331.7|425
1727143200000|2024-09-24 02:00:00|173469.2|173339.2|173472|173342|173476.2|173346.2|173461.1|173331.1|492
1727143500000|2024-09-24 02:05:00|173476.2|173346.2|173471.2|173341.2|173476.2|173346.2|173462.2|173332.2|424
1727143800000|2024-09-24 02:10:00|173468.7|173338.7|173474|173344|173481.6|173351.6|173463.2|173333.2|633
1727144100000|2024-09-24 02:15:00|173470.2|173340.2|173463.3|173333.3|173476.9|173346.9|173457.3|173327.3|512
1727144400000|2024-09-24 02:20:00|173461.8|173331.8|173520.4|173390.4|173521.1|173391.1|173460.1|173330.1|153
1727144700000|2024-09-24 02:25:00|173562.9|173432.9|173590|173460|173595.4|173465.4|173562.4|173432.4|196
1727145000000|2024-09-24 02:30:00|173591.2|173461.2|173562.1|173432.1|173594.3|173464.3|173550.5|173420.5|71
1727145300000|2024-09-24 02:35:00|173562|173432|173582|173452|173595|173465|173560.9|173430.9|213
1727145600000|2024-09-24 02:40:00|173581.9|173451.9|173576.1|173446.1|173594|173464|173567.1|173437.1|211
1727145900000|2024-09-24 02:45:00|173576.2|173446.2|173583.9|173453.9|173603.3|173473.3|173575.3|173445.3|111
1727146200000|2024-09-24 02:50:00|173585.3|173455.3|173589.1|173459.1|173592.3|173462.3|173564.5|173434.5|184
1727146500000|2024-09-24 02:55:00|173585.1|173455.1|173575.4|173445.4|173608.6|173478.6|173555.4|173425.4|227
1727146800000|2024-09-24 03:00:00|173579|173449|173439.2|173309.2|173584.9|173454.9|173439.2|173309.2|249
1727147100000|2024-09-24 03:05:00|173456.9|173326.9|173303.2|173173.2|173469.8|173339.8|173302.1|173172.1|51
1727147400000|2024-09-24 03:10:00|173302.2|173172.2|173325.7|173195.7|173347.4|173217.4|173294.5|173164.5|332
1727147700000|2024-09-24 03:15:00|173325.6|173195.6|173285.5|173155.5|173327.2|173197.2|173251.3|173121.3|203
1727148000000|2024-09-24 03:20:00|173283.9|173153.9|173375.7|173245.7|173392.9|173262.9|173283.9|173153.9|69
1727148300000|2024-09-24 03:25:00|173375.9|173245.9|173348.1|173218.1|173377.9|173247.9|173345.2|173215.2|46
1727148600000|2024-09-24 03:30:00|173354.7|173224.7|173379.6|173249.6|173384.7|173254.7|173354.7|173224.7|33
1727148900000|2024-09-24 03:35:00|173380.1|173250.1|173395.2|173265.2|173406.6|173276.6|173377.8|173247.8|61
1727149200000|2024-09-24 03:40:00|173400.5|173270.5|173364.8|173234.8|173400.5|173270.5|173359.4|173229.4|28
1727149500000|2024-09-24 03:45:00|173364.2|173234.2|173398.2|173268.2|173398.2|173268.2|173364.2|173234.2|26
1727149800000|2024-09-24 03:50:00|173394.2|173264.2|173382|173252|173402.6|173272.6|173382|173252|29
1727150100000|2024-09-24 03:55:00|173380.7|173250.7|173421.8|173291.8|173434.9|173304.9|173375.8|173245.8|149
1727150400000|2024-09-24 04:00:00|173422.6|173292.6|173419.8|173289.8|173428.1|173298.1|173418.1|173288.1|48
1727150700000|2024-09-24 04:05:00|173418.4|173288.4|173449.6|173319.6|173455.7|173325.7|173418.4|173288.4|30
1727151000000|2024-09-24 04:10:00|173449.1|173319.1|173455.1|173325.1|173455.1|173325.1|173412.7|173282.7|68
1727151300000|2024-09-24 04:15:00|173455.9|173325.9|173387.8|173257.8|173459.4|173329.4|173381.1|173251.1|57
1727151600000|2024-09-24 04:20:00|173387.1|173257.1|173368.9|173238.9|173387.1|173257.1|173355.5|173225.5|151
1727151900000|2024-09-24 04:25:00|173363.7|173233.7|173383.3|173253.3|173400.9|173270.9|173352.7|173222.7|107
1727152200000|2024-09-24 04:30:00|173355.6|173225.6|173287.9|173157.9|173355.6|173225.6|173263.9|173133.9|203
1727152500000|2024-09-24 04:35:00|173284.2|173154.2|173225.2|173095.2|173288.5|173158.5|173198.4|173068.4|138
1727152800000|2024-09-24 04:40:00|173224.6|173094.6|173223.7|173093.7|173228.6|173098.6|173192.4|173062.4|226
1727153100000|2024-09-24 04:45:00|173225.4|173095.4|173199.4|173069.4|173227.9|173097.9|173184.9|173054.9|180
1727153400000|2024-09-24 04:50:00|173208|173078|173197.5|173067.5|173229.6|173099.6|173188.2|173058.2|213
1727153700000|2024-09-24 04:55:00|173192.4|173062.4|173210.9|173080.9|173236.2|173106.2|173192.4|173062.4|181
1727154000000|2024-09-24 05:00:00|173216.3|173086.3|173203.7|173073.7|173222.5|173092.5|173152.5|173022.5|210
1727154300000|2024-09-24 05:05:00|173206.6|173076.6|173211.5|173081.5|173287.5|173157.5|173195.6|173065.6|330
1727154600000|2024-09-24 05:10:00|173217.9|173087.9|173225.1|173095.1|173267.1|173137.1|173206.8|173076.8|82
1727154900000|2024-09-24 05:15:00|173225.2|173095.2|173219|173089|173292|173162|173200.2|173070.2|172
1727155200000|2024-09-24 05:20:00|173214.1|173084.1|173183.3|173053.3|173225.4|173095.4|173161.5|173031.5|596
1727155500000|2024-09-24 05:25:00|173184.1|173054.1|173167.3|173037.3|173200.4|173070.4|173127.3|172997.3|248
1727155800000|2024-09-24 05:30:00|173164.2|173034.2|173249.4|173119.4|173260.2|173130.2|173163.5|173033.5|343
1727156100000|2024-09-24 05:35:00|173246.1|173116.1|173407.1|173277.1|173411.8|173281.8|173241.5|173111.5|652
1727156400000|2024-09-24 05:40:00|173407.5|173277.5|173399.4|173269.4|173418.8|173288.8|173311.1|173181.1|447
1727156700000|2024-09-24 05:45:00|173401|173271|173346.6|173216.6|173488.4|173358.4|173342|173212|521
1727157000000|2024-09-24 05:50:00|173340.6|173210.6|173383.2|173253.2|173399.7|173258.5|173323.5|173193.5|448
1727157300000|2024-09-24 05:55:00|173383.4|173253.4|173564.5|173434.5|173579.4|173449.4|173383.4|173253.4|489
1727157600000|2024-09-24 06:00:00|173548.7|173418.7|173559.9|173469.9|173652|173530.6|173548.7|173418.7|412
1727157900000|2024-09-24 06:05:00|173552.2|173462.2|173627.7|173537.7|173688.5|173598.5|173552.2|173462.2|242
1727158200000|2024-09-24 06:10:00|173628.4|173538.4|173501.3|173411.3|173647.7|173557.7|173471|173381|215
1727158500000|2024-09-24 06:15:00|173502|173412|173663.6|173533.6|173674.4|173561.1|173487.9|173397.9|278
1727158800000|2024-09-24 06:20:00|173662.8|173532.8|173629.1|173499.1|173666.5|173536.5|173627.7|173497.7|247
1727159100000|2024-09-24 06:25:00|173629|173499|173656.1|173526.1|173674.4|173544.4|173608|173478|198
1727159400000|2024-09-24 06:30:00|173657.1|173527.1|173526.9|173396.9|173755.7|173625.7|173521.2|173391.2|269
1727159700000|2024-09-24 06:35:00|173529.1|173399.1|173396.2|173266.2|173587.2|173457.2|173393.6|173263.6|348
1727160000000|2024-09-24 06:40:00|173395.4|173265.4|173353.3|173223.3|173396.5|173266.5|173190.1|173060.1|344
1727160300000|2024-09-24 06:45:00|173363.8|173233.8|173196.7|173066.7|173373.6|173259.4|173134.8|173017|365
1727160600000|2024-09-24 06:50:00|173196.4|173066.4|173236.4|173106.4|173266.5|173162.9|173185|173055|224
1727160900000|2024-09-24 06:55:00|173240.1|173110.1|173127.2|172997.2|173260.5|173135|173127.2|172997.2|276
1727161200000|2024-09-24 07:00:00|173098|173008|173347.8|173217.8|173398|173268|173017.5|172927.5|491
1727161500000|2024-09-24 07:05:00|173344.7|173214.7|173235.9|173145.9|173419.7|173289.7|173219.2|173111.6|304
1727161800000|2024-09-24 07:10:00|173240.5|173150.5|172933.1|172803.1|173249.3|173159.3|172912.6|172784.9|365
1727162100000|2024-09-24 07:15:00|172933.5|172803.5|172870.4|172740.4|172934.1|172820.6|172797|172667|325
1727162400000|2024-09-24 07:20:00|172864.5|172734.5|172862.2|172732.2|173008.6|172878.6|172805.7|172675.7|297
1727162700000|2024-09-24 07:25:00|172866.1|172736.1|173013.9|172923.9|173021.7|172931.7|172794|172687.8|229
1727163000000|2024-09-24 07:30:00|173022.6|172932.6|172929.1|172799.1|173111.3|172997.5|172921.3|172791.3|240
1727163300000|2024-09-24 07:35:00|172929|172799|172918.4|172788.4|172943.6|172813.6|172816.1|172726.1|181
1727163600000|2024-09-24 07:40:00|172916.8|172786.8|172958.8|172868.8|173024.6|172913.5|172909.4|172786.8|169
1727163900000|2024-09-24 07:45:00|172957.6|172867.6|172903.6|172813.6|172957.6|172867.6|172838.6|172748.6|224
1727164200000|2024-09-24 07:50:00|172903.8|172813.8|172851.8|172761.8|172906|172816|172843.4|172753.4|190
1727164500000|2024-09-24 07:55:00|172849.8|172759.8|172810.7|172720.7|172868.4|172778.4|172789.7|172699.7|118
1727164800000|2024-09-24 08:00:00|172805.8|172715.8|172741.9|172651.9|172811.6|172721.6|172727.6|172637.6|320
1727165100000|2024-09-24 08:05:00|172738.9|172648.9|172729.7|172639.7|172769.9|172679.9|172682|172592|177
1727165400000|2024-09-24 08:10:00|172732.9|172642.9|172648|172558|172760|172670|172633|172543|221
1727165700000|2024-09-24 08:15:00|172653|172563|172644.6|172554.6|172678.7|172588.7|172638.7|172548.7|207
1727166000000|2024-09-24 08:20:00|172646.3|172556.3|172696.3|172606.3|172751|172661|172612.3|172522.3|192
1727166300000|2024-09-24 08:25:00|172697|172607|172846.9|172756.9|172889.2|172799.2|172672.4|172582.4|397
1727166600000|2024-09-24 08:30:00|172856.6|172766.6|172801.8|172711.8|172904.8|172814.8|172780.4|172690.4|305
1727166900000|2024-09-24 08:35:00|172799.3|172709.3|172880.9|172790.9|172882.2|172792.2|172780.1|172690.1|234
1727167200000|2024-09-24 08:40:00|172881.6|172791.6|172883.3|172793.3|172890.3|172800.3|172850.4|172760.4|158
1727167500000|2024-09-24 08:45:00|172888.5|172798.5|172887.1|172757.1|172935.9|172845.9|172837.4|172732.3|194
1727167800000|2024-09-24 08:50:00|172887.5|172757.5|172872.2|172742.2|172957.4|172827.4|172855|172725|218
1727168100000|2024-09-24 08:55:00|172871.8|172741.8|172929.2|172839.2|172941.7|172849.7|172865.1|172735.1|195
1727168400000|2024-09-24 09:00:00|172927.3|172837.3|172919.8|172829.8|172947.7|172857.7|172910.2|172820.2|163
1727168700000|2024-09-24 09:05:00|172915.2|172825.2|173002.7|172912.7|173019.6|172929.6|172915.2|172825.2|178
1727169000000|2024-09-24 09:10:00|173003.2|172913.2|173104.7|173014.7|173108.9|173018.9|173002.9|172912.9|180
1727169300000|2024-09-24 09:15:00|173104.8|173014.8|173184.2|173094.2|173201.6|173111.6|173104.8|173014.8|183
1727169600000|2024-09-24 09:20:00|173183.6|173093.6|173174.3|173084.3|173190.3|173100.3|173150.4|173060.4|180
1727169900000|2024-09-24 09:25:00|173169.2|173079.2|173179.6|173089.6|173201.9|173111.9|173149|173059|247
1727170200000|2024-09-24 09:30:00|173170.6|173080.6|173032.1|172942.1|173189.5|173099.5|173018.4|172928.4|175
1727170500000|2024-09-24 09:35:00|173032|172942|172995|172905|173090.6|173000.6|172995|172905|164
1727170800000|2024-09-24 09:40:00|172994.9|172904.9|173098.8|173008.8|173130.4|173040.4|172991.9|172901.9|180
1727171100000|2024-09-24 09:45:00|173098.7|173008.7|173090.5|173000.5|173123.5|173033.5|173087.5|172997.5|196
1727171400000|2024-09-24 09:50:00|173088.4|172998.4|173095.5|173005.5|173120.6|173030.6|173062.9|172972.9|156
1727171700000|2024-09-24 09:55:00|173091.7|173001.7|173095.2|173005.2|173137.1|173047.1|173080.7|172990.7|274
1727172000000|2024-09-24 10:00:00|173094.9|173004.9|173056.2|172966.2|173096.4|173006.4|173024.5|172934.5|210
1727172300000|2024-09-24 10:05:00|173058.1|172968.1|173069|172979|173069.1|172979.1|173026.4|172936.4|207
1727172600000|2024-09-24 10:10:00|173066.5|172976.5|173094.7|173004.7|173114.6|173024.6|173062.5|172972.5|165
1727172900000|2024-09-24 10:15:00|173094.8|173004.8|173160.3|173070.3|173170.4|173080.4|173091.6|173001.6|173
1727173200000|2024-09-24 10:20:00|173160.5|173070.5|173141|173051|173166|173076|173103.1|173013.1|157
1727173500000|2024-09-24 10:25:00|173141.1|173051.1|173173.5|173083.5|173210|173120|173141.1|173051.1|160
1727173800000|2024-09-24 10:30:00|173173.3|173083.3|173172.5|173082.5|173207.1|173117.1|173155.7|173065.7|133
1727174100000|2024-09-24 10:35:00|173173.3|173083.3|173179.3|173089.3|173206.6|173116.6|173164.1|173074.1|146
1727174400000|2024-09-24 10:40:00|173178|173088|173269.6|173179.6|173305|173215|173168.3|173078.3|191
1727174700000|2024-09-24 10:45:00|173271.4|173181.4|173395.1|173305.1|173402.3|173312.3|173269.9|173179.9|194
1727175000000|2024-09-24 10:50:00|173397.9|173307.9|173306.6|173216.6|173416.4|173326.4|173296.5|173206.5|181
1727175300000|2024-09-24 10:55:00|173306.7|173216.7|173355.2|173265.2|173361.7|173271.7|173304.5|173214.5|212
1727175600000|2024-09-24 11:00:00|173352.6|173262.6|173403.3|173313.3|173411.4|173321.4|173343.7|173253.7|169
1727175900000|2024-09-24 11:05:00|173403.6|173313.6|173413|173323|173419.5|173329.5|173397.3|173307.3|122
1727176200000|2024-09-24 11:10:00|173412.9|173322.9|173422.8|173332.8|173470|173380|173395.6|173305.6|136
1727176500000|2024-09-24 11:15:00|173423.8|173333.8|173373.5|173283.5|173425|173335|173345.5|173255.5|166
1727176800000|2024-09-24 11:20:00|173375.8|173285.8|173388.1|173298.1|173392.6|173302.6|173371.1|173281.1|107
1727177100000|2024-09-24 11:25:00|173387.7|173297.7|173544.4|173454.4|173553.4|173463.4|173380.8|173290.8|161
1727177400000|2024-09-24 11:30:00|173541.8|173451.8|173559.7|173469.7|173565.4|173475.4|173497.1|173407.1|232
1727177700000|2024-09-24 11:35:00|173559.1|173469.1|173415.7|173325.7|173595.1|173505.1|173411|173321|188
1727178000000|2024-09-24 11:40:00|173416.1|173326.1|173447.1|173357.1|173450.8|173360.8|173391.7|173301.7|260
1727178300000|2024-09-24 11:45:00|173447|173357|173409|173319|173450.2|173360.2|173406.3|173316.3|135
1727178600000|2024-09-24 11:50:00|173409.1|173319.1|173414.4|173324.4|173446.5|173356.5|173396.6|173306.6|139
1727178900000|2024-09-24 11:55:00|173415.9|173325.9|173400.3|173310.3|173425.6|173335.6|173399|173309|164
1727179200000|2024-09-24 12:00:00|173399.5|173309.5|173258.6|173168.6|173399.5|173309.5|173250|173160|305
1727179500000|2024-09-24 12:05:00|173258.4|173168.4|173280.6|173190.6|173304.1|173198.2|173213.8|173101.3|265
1727179800000|2024-09-24 12:10:00|173280.7|173190.7|173205.9|173115.9|173298.9|173190.7|173183.6|173065.3|251
1727180100000|2024-09-24 12:15:00|173206.4|173116.4|173325.3|173235.3|173331.5|173241.5|173187.2|173097.2|225
1727180400000|2024-09-24 12:20:00|173325.4|173235.4|173388.8|173298.8|173397.5|173307.5|173323|173233|198
1727180700000|2024-09-24 12:25:00|173392.2|173302.2|173387.4|173297.4|173455|173365|173376.1|173286.1|205
1727181000000|2024-09-24 12:30:00|173387.5|173297.5|173370.9|173280.9|173403.6|173313.6|173345.1|173255.1|191
1727181300000|2024-09-24 12:35:00|173368.2|173278.2|173263.4|173173.4|173373.1|173283.1|173257|173167|207
1727181600000|2024-09-24 12:40:00|173261.8|173171.8|173247.1|173157.1|173271.1|173181.1|173211.1|173121.1|248
1727181900000|2024-09-24 12:45:00|173248.8|173158.8|173238.3|173148.3|173288.8|173198.8|173233.9|173143.9|181
1727182200000|2024-09-24 12:50:00|173237.9|173147.9|173242.8|173152.8|173253.7|173163.7|173229.6|173139.6|186
1727182500000|2024-09-24 12:55:00|173242.1|173152.1|173187.1|173097.1|173265.6|173175.6|173181.8|173091.8|121
1727182800000|2024-09-24 13:00:00|173186.1|173096.1|173125.1|173035.1|173237.9|173147.9|173119.3|173029.3|292
1727183100000|2024-09-24 13:05:00|173125.7|173035.7|173187.9|173097.9|173203.1|173113.1|173123.3|173033.3|204
1727183400000|2024-09-24 13:10:00|173185|173095|173174.3|173084.3|173185|173095|173141.4|173051.4|157
1727183700000|2024-09-24 13:15:00|173174.7|173084.7|173251.2|173161.2|173263.4|173173.4|173173.3|173083.3|233
1727184000000|2024-09-24 13:20:00|173249|173159|173192.9|173102.9|173249|173159|173185|173095|216
1727184300000|2024-09-24 13:25:00|173193.5|173103.5|173146.9|173056.9|173218.2|173128.2|173137.9|173047.9|183
1727184600000|2024-09-24 13:30:00|173146.4|173056.4|173234.8|173144.8|173256.2|173166.2|173144.2|173054.2|205
1727184900000|2024-09-24 13:35:00|173238|173148|173206.4|173116.4|173239.2|173149.2|173177.8|173087.8|253
1727185200000|2024-09-24 13:40:00|173206.7|173116.7|173239.7|173109.7|173272.6|173176.8|173199.3|173108.5|242
1727185500000|2024-09-24 13:45:00|173240.9|173110.9|173284.9|173194.9|173307.6|173217.6|173227.2|173110.9|271
1727185800000|2024-09-24 13:50:00|173281.9|173191.9|173330.7|173240.7|173354.6|173264.6|173256.1|173166.1|229
1727186100000|2024-09-24 13:55:00|173330.3|173240.3|173331.8|173201.8|173332.7|173242.7|173258.7|173143.7|193
1727186400000|2024-09-24 14:00:00|173320.4|173190.4|173276.4|173186.4|173354.6|173248|173238.3|173148.3|356
1727186700000|2024-09-24 14:05:00|173271.8|173181.8|173095|173005|173281.2|173191.2|173086|172996|327
1727187000000|2024-09-24 14:10:00|173102.5|173012.5|173240.4|173150.4|173246.4|173156.4|173100.7|173010.7|312
1727187300000|2024-09-24 14:15:00|173240.3|173150.3|173251.1|173161.1|173327.4|173237.4|173195.5|173105.5|330
1727187600000|2024-09-24 14:20:00|173249.3|173159.3|173254.1|173164.1|173269.9|173179.9|173155.1|173065.1|357
1727187900000|2024-09-24 14:25:00|173250.1|173160.1|173086|172996|173259.4|173169.4|173065.8|172975.8|329
1727188200000|2024-09-24 14:30:00|173086.1|172996.1|173156.5|173066.5|173158.8|173068.8|173032.4|172942.4|329
1727188500000|2024-09-24 14:35:00|173125.2|173035.2|173180.9|173090.9|173229.1|173139.1|173120|173030|287
1727188800000|2024-09-24 14:40:00|173181.2|173091.2|173129.6|173039.6|173211|173121|173129.5|173039.5|208
1727189100000|2024-09-24 14:45:00|173132.5|173042.5|173066|172976|173135.1|173045.1|173012.7|172922.7|188
1727189400000|2024-09-24 14:50:00|173066.9|172976.9|173144.2|173054.2|173161.4|173071.4|173064.9|172974.9|206
1727189700000|2024-09-24 14:55:00|173145.3|173055.3|173292.5|173202.5|173311.6|173221.6|173129.8|173039.8|276
1727190000000|2024-09-24 15:00:00|173292.9|173202.9|173322|173232|173323|173233|173239.2|173149.2|332
1727190300000|2024-09-24 15:05:00|173322.5|173232.5|173317.3|173227.3|173380.5|173290.5|173313.8|173223.8|258
1727190600000|2024-09-24 15:10:00|173318.9|173228.9|173362.7|173272.7|173367.9|173277.9|173296.6|173206.6|206
1727190900000|2024-09-24 15:15:00|173364.6|173274.6|173320.1|173230.1|173373.5|173283.5|173283.4|173193.4|308
1727191200000|2024-09-24 15:20:00|173318.8|173228.8|173206.8|173116.8|173321.2|173231.2|173170.1|173080.1|287
1727191500000|2024-09-24 15:25:00|173208.3|173118.3|173179.2|173089.2|173209|173119|173148.6|173058.6|325
1727191800000|2024-09-24 15:30:00|173175.3|173085.3|173185.2|173095.2|173210.6|173120.6|173169.9|173079.9|241
1727192100000|2024-09-24 15:35:00|173185|173095|173294.2|173164.2|173296.7|173189.2|173181.8|173091.7|149
1727192400000|2024-09-24 15:40:00|173295.2|173165.2|173449.5|173359.5|173454.4|173364.4|173277.3|173163.9|231
1727192700000|2024-09-24 15:45:00|173452.9|173362.9|173393.2|173303.2|173457.5|173367.5|173389.8|173299.8|226
1727193000000|2024-09-24 15:50:00|173392.8|173302.8|173396.8|173306.8|173396.8|173306.8|173368.9|173278.9|130
1727193300000|2024-09-24 15:55:00|173395.7|173305.7|173377.3|173287.3|173397.2|173307.2|173358.8|173268.8|112
1727193600000|2024-09-24 16:00:00|173379.6|173289.6|173409.4|173319.4|173433.3|173343.3|173316.5|173226.5|272
1727193900000|2024-09-24 16:05:00|173406.2|173316.2|173245.1|173155.1|173414.4|173324.4|173241.8|173151.8|208
1727194200000|2024-09-24 16:10:00|173248|173158|173175.7|173085.7|173262.6|173172.6|173160.6|173070.6|126
1727194500000|2024-09-24 16:15:00|173173.2|173083.2|173266.6|173176.6|173276.5|173186.5|173170.3|173080.3|212
1727194800000|2024-09-24 16:20:00|173269.3|173179.3|173241.4|173151.4|173303.6|173204.6|173239|173149|309
1727195100000|2024-09-24 16:25:00|173241.5|173151.5|173321.4|173231.4|173327.5|173237.5|173229.3|173139.3|313
1727195400000|2024-09-24 16:30:00|173326.1|173236.1|173351.6|173261.6|173367.9|173277.9|173322.9|173232.9|365
1727195700000|2024-09-24 16:35:00|173352.8|173262.8|173362.1|173272.1|173367.5|173277.5|173314.7|173220.2|299
1727196000000|2024-09-24 16:40:00|173362.2|173272.2|173371|173241|173391.3|173297.5|173351.2|173239.6|211
1727196300000|2024-09-24 16:45:00|173369.2|173239.2|173406|173316|173415.9|173325.9|173348.7|173218.7|161
1727196600000|2024-09-24 16:50:00|173403.9|173313.9|173392.8|173262.8|173414.3|173324.3|173361.6|173246.3|141
1727196900000|2024-09-24 16:55:00|173392.6|173262.6|173441.6|173351.6|173443.9|173353.9|173387.7|173257.7|86
1727197200000|2024-09-24 17:00:00|173443.9|173353.9|173458.7|173368.7|173469.5|173379.5|173435.3|173345.3|73
1727197500000|2024-09-24 17:05:00|173462.2|173372.2|173523|173393|173527.8|173437.8|173457.9|173365.6|196
1727197800000|2024-09-24 17:10:00|173522.9|173392.9|173517|173387|173525|173411.2|173489.5|173379|115
1727198100000|2024-09-24 17:15:00|173515.7|173385.7|173446.5|173316.5|173538|173418.1|173420.7|173303.5|182
1727198400000|2024-09-24 17:20:00|173443|173313|173456.5|173326.5|173461.3|173354.4|173425.4|173303.5|185
1727198700000|2024-09-24 17:25:00|173459.8|173329.8|173445.8|173355.8|173465.7|173362|173434.1|173322.9|177
1727199000000|2024-09-24 17:30:00|173441.1|173351.1|173489.9|173399.9|173514.3|173424.3|173435.7|173329.9|132
1727199300000|2024-09-24 17:35:00|173491.2|173401.2|173476.1|173346.1|173496.2|173406.2|173420.5|173305.4|171
1727199600000|2024-09-24 17:40:00|173481.2|173351.2|173454.3|173324.3|173487|173357|173434.3|173304.3|217
1727199900000|2024-09-24 17:45:00|173458.3|173328.3|173455.4|173325.4|173461.5|173333.8|173423.8|173302.8|258
1727200200000|2024-09-24 17:50:00|173459.4|173329.4|173415.5|173325.5|173463.8|173333.8|173409.6|173298.7|139
1727200500000|2024-09-24 17:55:00|173418.6|173328.6|173435.2|173305.2|173448|173342.6|173412.5|173300.5|120
1727200800000|2024-09-24 18:00:00|173432.9|173302.9|173367.5|173237.5|173441.2|173322.8|173358|173228|123
1727201100000|2024-09-24 18:05:00|173371|173241|173320.5|173190.5|173373.7|173243.7|173290.4|173182.5|100
1727201400000|2024-09-24 18:10:00|173294.3|173204.3|173321.3|173191.3|173328.9|173220.5|173294.3|173181.8|79
1727201700000|2024-09-24 18:15:00|173318.8|173188.8|173350.5|173220.5|173384.8|173254.8|173318.8|173188.8|97
1727202000000|2024-09-24 18:20:00|173347.3|173217.3|173249|173119|173364|173240.8|173248.9|173118.9|109
1727202300000|2024-09-24 18:25:00|173246.6|173116.6|173223.7|173133.7|173258.1|173133.7|173207.1|173102.4|140
1727202600000|2024-09-24 18:30:00|173218.6|173128.6|173250.3|173120.3|173250.3|173136.1|173218.2|173101.7|90
1727202900000|2024-09-24 18:35:00|173243.5|173113.5|173241|173111|173250.8|173138.8|173223.6|173105.2|65
1727203200000|2024-09-24 18:40:00|173225|173135|173245.8|173115.8|173255.9|173135|173223.8|173112.8|36
1727203500000|2024-09-24 18:45:00|173237|173107|173245.1|173115.1|173259.1|173129.1|173237|173107|30
1727203800000|2024-09-24 18:50:00|173243.7|173113.7|173176.7|173046.7|173246|173134.5|173168.9|173038.9|57
1727204100000|2024-09-24 18:55:00|173178.7|173048.7|173195.3|173065.3|173199.9|173069.9|173173.3|173043.3|113
1727204400000|2024-09-24 19:00:00|173194.9|173064.9|173178.5|173048.5|173240.8|173113.3|173173|173043|101
1727204700000|2024-09-24 19:05:00|173179.6|173049.6|173175.5|173085.5|173191.4|173085.5|173161.3|173031.3|78
1727205000000|2024-09-24 19:10:00|173192.2|173062.2|173106.4|172976.4|173193|173083.9|173106.4|172976.4|66
1727205300000|2024-09-24 19:15:00|173105.2|172975.2|173079.7|172949.7|173105.3|172975.3|173048.8|172930.8|128
1727205600000|2024-09-24 19:20:00|173079.8|172949.8|173111|172981|173118|172997.2|173063.6|172939.7|73
1727205900000|2024-09-24 19:25:00|173112.1|172982.1|172965.9|172875.9|173112.1|172982.1|172965.7|172855.6|139
1727206200000|2024-09-24 19:30:00|172965.6|172875.6|172974.2|172884.2|173009.7|172886.9|172965.2|172860.4|143
1727206500000|2024-09-24 19:35:00|172975.8|172885.8|172997.8|172867.8|173017.3|172926.8|172975.8|172866.4|126
1727206800000|2024-09-24 19:40:00|173000.3|172870.3|172987.9|172897.9|173013.1|172923.1|172961.8|172866.2|138
1727207100000|2024-09-24 19:45:00|172988.1|172898.1|172990|172900|173015|172925|172984|172894|145
1727207400000|2024-09-24 19:50:00|172992.8|172902.8|172997.3|172907.3|173045.8|172955.8|172985.1|172874.7|156
1727207700000|2024-09-24 19:55:00|173000.1|172910.1|172992.3|172902.3|173007.9|172917.9|172977.2|172887.2|112
1727208000000|2024-09-24 20:00:00|172997.6|172907.6|173053.3|172923.3|173058.3|172943.7|172990|172900|91
1727208300000|2024-09-24 20:05:00|173053.1|172923.1|173068.2|172938.2|173081.5|172951.5|173052.7|172922.7|51
1727208600000|2024-09-24 20:10:00|173068.4|172938.4|173062.7|172932.7|173099.9|172975|173052.6|172922.6|68
1727208900000|2024-09-24 20:15:00|173063.5|172933.5|173029.7|172899.7|173074.4|172984.4|173021|172898.4|72
1727209200000|2024-09-24 20:20:00|173029.1|172899.1|173016.4|172886.4|173033.4|172927.7|173003.8|172873.8|30
1727209500000|2024-09-24 20:25:00|173017.8|172887.8|172918.5|172788.5|173017.8|172887.8|172913.5|172783.5|47
1727209800000|2024-09-24 20:30:00|172914.3|172784.3|172896|172766|172915.3|172785.3|172896|172766|33
1727210100000|2024-09-24 20:35:00|172904.9|172774.9|172912.2|172782.2|172913.8|172783.8|172896.9|172766.9|27
1727210400000|2024-09-24 20:40:00|172913.4|172783.4|172741.6|172611.6|172913.4|172783.4|172689.1|172559.1|151
1727210700000|2024-09-24 20:45:00|172744.3|172614.3|172794.3|172664.3|172914.7|172701.9|172684.1|172554.1|144
1727211000000|2024-09-24 20:50:00|172797.6|172667.6|172781.1|172651.1|172831.9|172670.7|172778.1|172618.7|316
1727211300000|2024-09-24 20:55:00|172828.4|172569.1|172782.6|172550.8|172870.6|172727.8|172685.5|172526.3|581
1727211600000|2024-09-24 21:00:00|172911.2|172569.2|172880.7|172538.7|172911.2|172569.2|172838|172496|6
1727211900000|2024-09-24 21:05:00|172832.8|172490.8|172846|172504|172846|172504|172830|172488|30
1727212200000|2024-09-24 21:10:00|172845.5|172503.5|172846.7|172504.7|172852.1|172510.1|172831.8|172489.8|60
1727212500000|2024-09-24 21:15:00|172846.5|172504.5|172845.5|172503.5|172846.5|172504.5|172845.5|172503.5|2
1727212800000|2024-09-24 21:20:00|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|172846.7|172504.7|1
1727213100000|2024-09-24 21:25:00|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|172845.5|172503.5|1
1727213400000|2024-09-24 21:30:00|172894|172552|172844.5|172502.5|173031|172689|172825.7|172483.7|65
1727213700000|2024-09-24 21:35:00|172844.6|172502.6|172844|172502|172848.6|172506.6|172843.6|172501.6|33
1727214000000|2024-09-24 21:40:00|172843.9|172501.9|172936.4|172594.4|172937.3|172595.3|172843.9|172501.9|58
1727214300000|2024-09-24 21:45:00|172936.3|172594.3|172847.2|172505.2|172936.4|172594.4|172843.4|172501.4|23
1727214600000|2024-09-24 21:50:00|172847.1|172505.1|172887.8|172545.8|172888.6|172546.6|172845|172503|20
1727214900000|2024-09-24 21:55:00|172887.7|172545.7|172879.3|172537.3|172887.7|172545.7|172866.6|172524.6|6
1727215200000|2024-09-24 22:00:00|172866.5|172524.5|172935.1|172593.1|172996.5|172654.5|172866.5|172524.5|57
1727215500000|2024-09-24 22:05:00|172894.2|172552.2|172895.4|172553.4|172956.4|172614.4|172893.7|172551.7|46
1727215800000|2024-09-24 22:10:00|172898.5|172556.5|172935.5|172593.5|172935.6|172593.6|172894.9|172552.9|22
1727216100000|2024-09-24 22:15:00|172894.9|172552.9|172896.2|172554.2|172960.5|172618.5|172894.9|172552.9|73
1727216400000|2024-09-24 22:20:00|172896.3|172554.3|172938.9|172596.9|172939.2|172597.2|172896.3|172554.3|43
1727216700000|2024-09-24 22:25:00|172939.1|172597.1|172903.4|172561.4|172957.5|172615.5|172900|172558|51
1727217000000|2024-09-24 22:30:00|172941.2|172599.2|172939.6|172597.6|172955.6|172613.6|172891.7|172549.7|38
1727217300000|2024-09-24 22:35:00|172939.5|172597.5|172900.9|172558.9|172939.8|172597.8|172900.9|172558.9|29
1727217600000|2024-09-24 22:40:00|172939.6|172597.6|172899.9|172557.9|172954.8|172612.8|172896.5|172554.5|24
1727217900000|2024-09-24 22:45:00|172909.6|172567.6|172910.4|172568.4|172911.1|172569.1|172900|172558|19
1727218200000|2024-09-24 22:50:00|172901.6|172559.6|172910.5|172568.5|172910.5|172568.5|172901.5|172559.5|20
1727218500000|2024-09-24 22:55:00|172901.8|172559.8|172891.1|172549.1|172954.3|172612.3|172888.9|172546.9|22
1727218800000|2024-09-24 23:00:00|172904.2|172562.2|172908.8|172566.8|172954.9|172612.9|172879.8|172537.8|30
1727219100000|2024-09-24 23:05:00|172891.6|172549.6|172781.5|172535.5|172934.6|172592.6|172707.4|172485.3|99
1727219400000|2024-09-24 23:10:00|172781.4|172535.7|172770.9|172554.8|172784.2|172583.7|172694.1|172519|82
1727219700000|2024-09-24 23:15:00|172775|172536.6|172711.9|172581.9|172792.2|172596.6|172711.1|172516.2|124
1727220000000|2024-09-24 23:20:00|172714.5|172584.5|172717.5|172587.5|172765.2|172593.9|172707.3|172532.7|84
1727220300000|2024-09-24 23:25:00|172705.1|172575.1|172712.7|172582.7|172762.4|172603.2|172693.4|172528.6|58
1727220600000|2024-09-24 23:30:00|172709.5|172579.5|172712.3|172582.3|172721.4|172591.4|172690.7|172560.7|66
1727220900000|2024-09-24 23:35:00|172714.7|172584.7|172710.6|172580.6|172752.8|172594.6|172706.4|172547|79
1727221200000|2024-09-24 23:40:00|172713.8|172583.8|172717.3|172587.3|172722.1|172592.1|172703.8|172573.8|79
1727221500000|2024-09-24 23:45:00|172717|172587|172711|172581|172759.5|172589|172700.7|172541.7|72
1727221800000|2024-09-24 23:50:00|172714|172584|172715.4|172585.4|172728.9|172598.9|172706.3|172576.3|96
1727222100000|2024-09-24 23:55:00|172712.3|172582.3|172705.3|172575.3|172759.1|172596.7|172698.6|172530.7|59
1727222400000|2024-09-25 00:00:00|172753.6|172549.7|172666.6|172536.6|172753.6|172579|172660.2|172530.2|63
1727222700000|2024-09-25 00:05:00|172669.3|172539.3|172680.2|172550.2|172724.5|172557.9|172662.7|172520.4|50
1727223000000|2024-09-25 00:10:00|172677.7|172547.7|172732.1|172602.1|172780.1|172608.9|172673.7|172513.1|64
1727223300000|2024-09-25 00:15:00|172733.8|172603.8|172821.6|172691.6|172839.2|172709.2|172733.8|172603.8|122
1727223600000|2024-09-25 00:20:00|172822.1|172692.1|172834.6|172704.6|172840.3|172710.3|172817.4|172687.4|54
1727223900000|2024-09-25 00:25:00|172834.5|172704.5|172841.3|172711.3|172857.8|172727.8|172818.5|172688.5|67
1727224200000|2024-09-25 00:30:00|172847.1|172717.1|172842.9|172712.9|172850.6|172720.6|172836|172706|44
1727224500000|2024-09-25 00:35:00|172842.5|172712.5|172834.7|172704.7|172846.6|172716.6|172815.8|172685.8|76
1727224800000|2024-09-25 00:40:00|172833.6|172703.6|172825.3|172695.3|172846.7|172716.7|172822.3|172692.3|56
1727225100000|2024-09-25 00:45:00|172828.3|172698.3|172851.5|172721.5|172860|172730|172828.3|172698.3|43
1727225400000|2024-09-25 00:50:00|172852.7|172722.7|172851.4|172721.4|172862.8|172732.8|172844.2|172714.2|42
1727225700000|2024-09-25 00:55:00|172842|172712|172852.6|172722.6|172867|172737|172834.4|172704.4|85
1727226000000|2024-09-25 01:00:00|172853.7|172723.7|172843.3|172713.3|172870.7|172733.8|172819.7|172664.8|67
1727226300000|2024-09-25 01:05:00|172839.2|172709.2|172858.8|172728.8|172894.5|172764.5|172833.8|172703.8|44
1727226600000|2024-09-25 01:10:00|172852.6|172722.6|172837.2|172707.2|172862.1|172732.1|172837.2|172707.2|44
1727226900000|2024-09-25 01:15:00|172843.2|172713.2|172844.1|172714.1|172869|172739|172837.1|172707.1|51
1727227200000|2024-09-25 01:20:00|172843.3|172713.3|172798.4|172668.4|172852.4|172722.4|172798.3|172668.3|103
1727227500000|2024-09-25 01:25:00|172803.1|172673.1|172852.9|172722.9|172853.6|172723.6|172763.2|172633.2|110
1727227800000|2024-09-25 01:30:00|172843.4|172713.4|172940.3|172810.3|172973.6|172843.6|172829.5|172699.5|75
1727228100000|2024-09-25 01:35:00|172947.4|172817.4|172941|172811|172951|172821|172920.4|172790.4|76
1727228400000|2024-09-25 01:40:00|172934.5|172804.5|172953.3|172823.3|172964.8|172834.8|172917.3|172787.3|161
1727228700000|2024-09-25 01:45:00|172950.8|172820.8|173081.6|172951.6|173106.9|172976.9|172945.7|172815.7|94
1727229000000|2024-09-25 01:50:00|173086|172956|173136.5|173006.5|173136.6|173006.6|173082.4|172952.4|112
1727229300000|2024-09-25 01:55:00|173122.9|172992.9|173125.6|172995.6|173140.4|173010.4|173107.7|172977.7|75
1727229600000|2024-09-25 02:00:00|173110.4|172980.4|172993.8|172863.8|173128.4|172998.4|172992.9|172862.9|154
1727229900000|2024-09-25 02:05:00|172993.2|172863.2|172920.4|172790.4|173028.3|172898.3|172915.9|172785.9|76
1727230200000|2024-09-25 02:10:00|172914.8|172784.8|172964.4|172834.4|172987|172857|172914.1|172784.1|83
1727230500000|2024-09-25 02:15:00|172941.7|172811.7|172939.7|172809.7|172989.6|172859.6|172937.2|172807.2|68
1727230800000|2024-09-25 02:20:00|172944.5|172814.5|172943.4|172813.4|172982.8|172852.8|172935.6|172805.6|111
1727231100000|2024-09-25 02:25:00|172959.8|172829.8|172942.1|172812.1|173003.3|172873.3|172939.8|172809.8|169
1727231400000|2024-09-25 02:30:00|172944.4|172814.4|172938.8|172808.8|172983.6|172853.6|172937.8|172807.8|233
1727231700000|2024-09-25 02:35:00|172938.6|172808.6|172929|172799|172951.3|172821.3|172924.3|172794.3|74
1727232000000|2024-09-25 02:40:00|172929.6|172799.6|172950.8|172820.8|172950.8|172820.8|172929.1|172799.1|91
1727232300000|2024-09-25 02:45:00|172932.8|172802.8|173014.9|172884.9|173014.9|172884.9|172929.6|172799.6|87
1727232600000|2024-09-25 02:50:00|173020.7|172890.7|173003.9|172873.9|173025.7|172895.7|173001.8|172871.8|46
1727232900000|2024-09-25 02:55:00|173004.8|172874.8|173017.2|172887.2|173019.7|172889.7|172994.9|172864.9|33
1727233200000|2024-09-25 03:00:00|173019.8|172889.8|173034.1|172904.1|173048.4|172918.4|173004.9|172874.9|44
1727233500000|2024-09-25 03:05:00|173034|172904|173307.3|173177.3|173321.2|173191.2|173032.8|172902.8|131
1727233800000|2024-09-25 03:10:00|173316|173186|173312.1|173182.1|173329.6|173199.6|173298.6|173168.6|33
1727234100000|2024-09-25 03:15:00|173304.5|173174.5|173330.3|173200.3|173410.7|173200.5|173304.4|173162.4|37
1727234400000|2024-09-25 03:20:00|173322.9|173192.9|173244.1|173114.1|173410.7|173201.5|173205.9|173075.9|63
1727234700000|2024-09-25 03:25:00|173239.3|173109.3|173173.3|173043.3|173253.8|173123.8|173161.5|173031.5|96
1727235000000|2024-09-25 03:30:00|173169|173039|173165.2|173035.2|173184.4|173054.4|173153.3|173023.3|85
1727235300000|2024-09-25 03:35:00|173159.3|173029.3|173239.2|173109.2|173316.6|173151.6|173159.3|173029.3|65
1727235600000|2024-09-25 03:40:00|173235.6|173105.6|173280.2|173150.2|173306.5|173176.5|173223.9|173087.6|68
1727235900000|2024-09-25 03:45:00|173283.3|173153.3|173263.1|173133.1|173283.3|173153.3|173208.7|173078.7|36
1727236200000|2024-09-25 03:50:00|173265.4|173135.4|173345.7|173215.7|173382.3|173252.3|173265.4|173135.4|107
1727236500000|2024-09-25 03:55:00|173342.2|173212.2|173210.4|173080.4|173342.2|173212.2|173210.4|173043.6|153
1727236800000|2024-09-25 04:00:00|173216.7|173086.7|173246.3|173116.3|173246.3|173116.3|173171.6|173033.8|111
1727237100000|2024-09-25 04:05:00|173244.1|173114.1|173253|173123|173301.5|173165.9|173238.4|173098.9|88
1727237400000|2024-09-25 04:10:00|173253.1|173123.1|173249.6|173119.6|173274.2|173144.2|173201.1|173071.1|40
1727237700000|2024-09-25 04:15:00|173233.1|173103.1|173244.2|173114.2|173247.9|173117.9|173211.8|173081.8|35
1727238000000|2024-09-25 04:20:00|173226.1|173096.1|173292.8|173162.8|173293.9|173163.9|173199.8|173069.8|64
1727238300000|2024-09-25 04:25:00|173288.7|173158.7|173299.5|173169.5|173299.7|173169.7|173266.4|173136.4|108
1727238600000|2024-09-25 04:30:00|173291.7|173161.7|173338.5|173208.5|173346.1|173216.1|173266.8|173136.8|109
1727238900000|2024-09-25 04:35:00|173345.6|173215.6|173313.5|173183.5|173345.6|173215.6|173283.4|173153.4|27
1727239200000|2024-09-25 04:40:00|173312.5|173182.5|173227|173097|173332.5|173202.5|173211.2|173081.2|117
1727239500000|2024-09-25 04:45:00|173226.1|173096.1|173163.3|173033.3|173240|173110|173163.3|173033.3|66
1727239800000|2024-09-25 04:50:00|173163.4|173033.4|173160.8|173030.8|173171.5|173041.5|173132|173002|33
1727240100000|2024-09-25 04:55:00|173150.7|173020.7|173168.4|173038.4|173173.2|173043.2|173150.2|173020.2|26
1727240400000|2024-09-25 05:00:00|173163.3|173033.3|173145.2|173015.2|173175.1|173045.1|173129.6|172999.6|85
1727240700000|2024-09-25 05:05:00|173135.1|173005.1|173123|172993|173141.2|173011.2|173068|172938|160
1727241000000|2024-09-25 05:10:00|173125.3|172995.3|173104.8|172974.8|173125.3|173015.3|173067.4|172937.4|103
1727241300000|2024-09-25 05:15:00|173079.5|172989.5|173102.6|172972.6|173118.9|172995.3|173079.5|172956.6|111
1727241600000|2024-09-25 05:20:00|173102.4|172972.4|173126.3|172996.3|173130|173000|173079.8|172952.7|84
1727241900000|2024-09-25 05:25:00|173130.7|173000.7|173185|173055|173186.1|173056.1|173125.2|172995.2|44
1727242200000|2024-09-25 05:30:00|173182.5|173052.5|173181.2|173051.2|173187.2|173057.2|173150.8|173020.8|79
1727242500000|2024-09-25 05:35:00|173182.5|173052.5|173180.1|173050.1|173184.5|173076.6|173152.1|173022.1|55
1727242800000|2024-09-25 05:40:00|173180|173050|173173.1|173043.1|173180|173067.6|173142.5|173012.5|119
1727243100000|2024-09-25 05:45:00|173176.1|173046.1|173204.7|173074.7|173210|173080|173161.9|173045.5|73
1727243400000|2024-09-25 05:50:00|173202.9|173072.9|173197.7|173067.7|173213.7|173083.7|173189.6|173059.6|141
1727243700000|2024-09-25 05:55:00|173197.8|173067.8|173223.2|173093.2|173228.6|173098.6|173190.2|173060.2|104
1727244000000|2024-09-25 06:00:00|173222.3|173092.3|173430.9|173300.9|173434.8|173304.8|173209.1|173092.3|231
1727244300000|2024-09-25 06:05:00|173430|173300|173460.3|173330.3|173657.3|173527.3|173408.4|173289.1|314
1727244600000|2024-09-25 06:10:00|173458.5|173328.5|173533.2|173443.2|173584.6|173494.6|173458.5|173328.5|246
1727244900000|2024-09-25 06:15:00|173531.5|173441.5|173473.8|173383.8|173630.6|173500.6|173470.9|173380.9|201
1727245200000|2024-09-25 06:20:00|173475.5|173385.5|173528.6|173438.6|173538.4|173448.4|173473.6|173383.6|239
1727245500000|2024-09-25 06:25:00|173523.9|173433.9|173563.4|173473.4|173645|173555|173487.3|173397.3|269
1727245800000|2024-09-25 06:30:00|173560.5|173470.5|173437.6|173347.6|173563.4|173473.4|173371.9|173281.9|324
1727246100000|2024-09-25 06:35:00|173439.7|173349.7|173338.3|173248.3|173449.2|173359.2|173323.7|173233.7|254
1727246400000|2024-09-25 06:40:00|173338.2|173248.2|173293.9|173163.9|173338.2|173248.2|173274.3|173160.8|145
1727246700000|2024-09-25 06:45:00|173293.8|173163.8|173193.1|173103.1|173293.8|173163.8|173088.2|172998.2|311
1727247000000|2024-09-25 06:50:00|173195.6|173105.6|173070.8|172980.8|173222.3|173132.3|173063.8|172973.8|194
1727247300000|2024-09-25 06:55:00|173070.7|172980.7|172954.7|172864.7|173093.2|173003.2|172954.7|172864.7|169
1727247600000|2024-09-25 07:00:00|172956.8|172866.8|172812.9|172722.9|172977|172887|172804.2|172714.2|350
1727247900000|2024-09-25 07:05:00|172809.1|172719.1|172835.1|172745.1|172922.2|172832.2|172792.8|172702.8|355
1727248200000|2024-09-25 07:10:00|172834.3|172744.3|172714.6|172624.6|172836|172746|172702|172612|373
1727248500000|2024-09-25 07:15:00|172717.3|172627.3|172640.6|172550.6|172766.4|172676.4|172633.4|172543.4|384
1727248800000|2024-09-25 07:20:00|172640.3|172550.3|172641.6|172551.6|172728.3|172638.3|172634.6|172544.6|322
1727249100000|2024-09-25 07:25:00|172643.5|172553.5|172579.7|172489.7|172645.4|172555.4|172578.5|172488.5|342
1727249400000|2024-09-25 07:30:00|172580.1|172490.1|172462.7|172372.7|172580.1|172490.1|172417.1|172327.1|274
1727249700000|2024-09-25 07:35:00|172460.9|172370.9|172611.8|172521.8|172625.3|172535.3|172432.3|172342.3|262
1727250000000|2024-09-25 07:40:00|172613.4|172523.4|172596.6|172506.6|172613.7|172523.7|172572.2|172482.2|146
1727250300000|2024-09-25 07:45:00|172596.8|172506.8|172560.1|172470.1|172598.6|172508.6|172560.1|172470.1|125
1727250600000|2024-09-25 07:50:00|172564.1|172474.1|172589.2|172499.2|172607.2|172517.2|172564.1|172474.1|166
1727250900000|2024-09-25 07:55:00|172589.6|172499.6|172394.3|172304.3|172592|172502|172390.1|172300.1|293
1727251200000|2024-09-25 08:00:00|172390.3|172300.3|172272.4|172182.4|172390.3|172300.3|172196.1|172106.1|339
1727251500000|2024-09-25 08:05:00|172282.2|172192.2|172318.7|172228.7|172370.3|172280.3|172277.5|172187.5|256
1727251800000|2024-09-25 08:10:00|172317.6|172227.6|172252.1|172162.1|172319.6|172229.6|172226.6|172136.6|261
1727252100000|2024-09-25 08:15:00|172252|172162|172293.6|172203.6|172326.1|172236.1|172242.2|172152.2|229
1727252400000|2024-09-25 08:20:00|172293.5|172203.5|172396.4|172306.4|172418.1|172328.1|172293.4|172203.4|266
1727252700000|2024-09-25 08:25:00|172397.2|172307.2|172451.9|172361.9|172457.4|172367.4|172329.7|172239.7|214
1727253000000|2024-09-25 08:30:00|172451|172361|172349.1|172259.1|172460.5|172370.5|172330.6|172240.6|196
1727253300000|2024-09-25 08:35:00|172350.2|172260.2|172198.7|172108.7|172378.8|172288.8|172180|172072.6|219
1727253600000|2024-09-25 08:40:00|172203.1|172113.1|172193.4|172103.4|172253.7|172163.7|172165|172075|256
1727253900000|2024-09-25 08:45:00|172196.3|172106.3|172281.4|172191.4|172331.8|172241.8|172196.3|172106.3|215
1727254200000|2024-09-25 08:50:00|172284.5|172194.5|172221.7|172131.7|172301|172211|172211.1|172121.1|158
1727254500000|2024-09-25 08:55:00|172222.6|172132.6|172177.5|172087.5|172244.3|172154.3|172177|172087|183
1727254800000|2024-09-25 09:00:00|172181.1|172091.1|172161.2|172071.2|172193.5|172103.5|172154.8|172064.8|127
1727255100000|2024-09-25 09:05:00|172159.4|172069.4|172034.3|171944.3|172162.2|172072.2|171981.9|171891.9|282
1727255400000|2024-09-25 09:10:00|172034|171944|171946.3|171856.3|172034|171944|171925.5|171835.5|235
1727255700000|2024-09-25 09:15:00|171946.2|171856.2|171986.6|171896.6|172011.6|171921.6|171937.2|171847.2|159
1727256000000|2024-09-25 09:20:00|171989.4|171899.4|172026.9|171936.9|172038.9|171948.9|171971.5|171881.5|189
1727256300000|2024-09-25 09:25:00|172022.2|171932.2|172152.4|172062.4|172154.3|172064.3|172022.2|171932.2|263
1727256600000|2024-09-25 09:30:00|172151.8|172061.8|172207.5|172117.5|172275.1|172185.1|172150.7|172051.4|381
1727256900000|2024-09-25 09:35:00|172209.6|172119.6|172176.2|172086.2|172220.7|172130.7|172139.5|172049.5|222
1727257200000|2024-09-25 09:40:00|172180|172090|172135.5|172045.5|172190.4|172100.4|172110.5|172020.5|246
1727257500000|2024-09-25 09:45:00|172137.3|172047.3|172191|172101|172205|172115|172130.6|172040.6|213
1727257800000|2024-09-25 09:50:00|172189.7|172099.7|172167.8|172077.8|172212.8|172122.8|172152.8|172062.8|214
1727258100000|2024-09-25 09:55:00|172169.5|172079.5|172168|172078|172199.5|172109.5|172163.2|172073.2|211
1727258400000|2024-09-25 10:00:00|172168.3|172078.3|172172.9|172082.9|172180.8|172090.8|172136.7|172046.7|158
1727258700000|2024-09-25 10:05:00|172165.8|172075.8|172045.7|171955.7|172172.5|172082.5|172034.8|171944.8|199
1727259000000|2024-09-25 10:10:00|172045.9|171955.9|172153.2|172063.2|172176.7|172086.7|172045.9|171955.9|171
1727259300000|2024-09-25 10:15:00|172156.4|172066.4|172178.1|172088.1|172185.3|172095.3|172142.3|172052.3|119
1727259600000|2024-09-25 10:20:00|172178|172088|172165.1|172075.1|172186.4|172096.4|172153.6|172063.6|151
1727259900000|2024-09-25 10:25:00|172165.2|172075.2|172195.7|172105.7|172213|172123|172132.3|172015.9|147
1727260200000|2024-09-25 10:30:00|172198.8|172108.8|172121.4|172031.4|172199.5|172109.5|172100.2|172010.2|123
1727260500000|2024-09-25 10:35:00|172124|172034|172116.5|172026.5|172167.1|172077.1|172111.9|172021.9|120
1727260800000|2024-09-25 10:40:00|172124.9|172034.9|172074.3|171984.3|172127.7|172037.7|172055.9|171965.9|140
1727261100000|2024-09-25 10:45:00|172074.5|171984.5|172101.1|172011.1|172154.6|172064.6|172071|171981|108
1727261400000|2024-09-25 10:50:00|172098.9|172008.9|172125.6|172035.6|172133.5|172043.5|172044.1|171954.1|165
1727261700000|2024-09-25 10:55:00|172125.7|172035.7|172148.9|172058.9|172170|172080|172118.8|172028.8|195
1727262000000|2024-09-25 11:00:00|172146.9|172056.9|172158.6|172068.6|172173.4|172083.4|172134|172044|111
1727262300000|2024-09-25 11:05:00|172161.1|172071.1|171969.1|171879.1|172165.6|172075.6|171965.7|171875.7|188
1727262600000|2024-09-25 11:10:00|171966.9|171876.9|172045.2|171955.2|172077.3|171987.3|171902|171812|280
1727262900000|2024-09-25 11:15:00|172034.7|171944.7|172047.7|171957.7|172114.1|172024.1|172034.7|171944.7|217
1727263200000|2024-09-25 11:20:00|172047.8|171957.8|171929.7|171839.7|172087.9|171997.9|171924.4|171834.4|266
1727263500000|2024-09-25 11:25:00|171929.1|171839.1|172082.5|171992.5|172086.4|171993.2|171928.8|171821.7|280
1727263800000|2024-09-25 11:30:00|172083.2|171993.2|172043|171953|172137.6|172037.6|172027.3|171937.3|261
1727264100000|2024-09-25 11:35:00|172042.6|171952.6|172043.3|171953.3|172057|171967|171949.7|171859.7|266
1727264400000|2024-09-25 11:40:00|172039.9|171949.9|171938.6|171848.6|172040.2|171950.2|171930.3|171840.3|236
1727264700000|2024-09-25 11:45:00|171940.7|171850.7|171958.3|171868.3|171959.7|171869.7|171898.4|171808.4|180
1727265000000|2024-09-25 11:50:00|171956.1|171866.1|171827.7|171737.7|171965.3|171875.3|171816|171726|276
1727265300000|2024-09-25 11:55:00|171827.9|171737.9|171738.6|171648.6|171827.9|171737.9|171731.9|171641.9|223
1727265600000|2024-09-25 12:00:00|171736.9|171646.9|171592|171502|171741.3|171651.3|171574.1|171484.1|292
1727265900000|2024-09-25 12:05:00|171593.2|171503.2|171506.9|171416.9|171602.9|171512.9|171495.9|171405.9|258
1727266200000|2024-09-25 12:10:00|171504.2|171414.2|171429.3|171339.3|171567.8|171477.8|171395.3|171305.3|298
1727266500000|2024-09-25 12:15:00|171426.3|171336.3|171686.7|171596.7|171701|171611|171426.3|171336.3|248
1727266800000|2024-09-25 12:20:00|171685.6|171595.6|171660.4|171570.4|171727.6|171637.6|171660.3|171570.3|187
1727267100000|2024-09-25 12:25:00|171662.2|171572.2|171679.7|171589.7|171691.5|171601.5|171653.7|171563.7|121
1727267400000|2024-09-25 12:30:00|171667.3|171577.3|171655.4|171565.4|171672.6|171582.6|171539.4|171449.4|317
1727267700000|2024-09-25 12:35:00|171649.3|171559.3|171719.8|171629.8|171720.8|171630.8|171624.3|171534.3|212
1727268000000|2024-09-25 12:40:00|171720.1|171630.1|171687.3|171597.3|171762.1|171672.1|171686.1|171596.1|182
1727268300000|2024-09-25 12:45:00|171687.1|171597.1|171726.7|171636.7|171756.1|171666.1|171686.6|171596.6|160
1727268600000|2024-09-25 12:50:00|171725.7|171635.7|171756.8|171666.8|171799.8|171709.8|171710.7|171620.7|203
1727268900000|2024-09-25 12:55:00|171757.1|171667.1|171725|171635|171787.5|171697.5|171714.6|171624.6|147
1727269200000|2024-09-25 13:00:00|171728|171638|171555.3|171465.3|171736.9|171646.9|171548.8|171458.8|376
1727269500000|2024-09-25 13:05:00|171553.6|171463.6|171465.1|171375.1|171599.8|171509.8|171450.8|171360.8|363
1727269800000|2024-09-25 13:10:00|171465.2|171375.2|171615.7|171525.7|171666.3|171576.3|171465.2|171375.2|397
1727270100000|2024-09-25 13:15:00|171614.5|171524.5|171510.5|171420.5|171669.2|171579.2|171487|171397|294
1727270400000|2024-09-25 13:20:00|171508.5|171418.5|171428.7|171338.7|171508.5|171418.5|171415.6|171325.6|332
1727270700000|2024-09-25 13:25:00|171429.4|171339.4|171501.2|171411.2|171529.2|171439.2|171354.1|171264.1|266
1727271000000|2024-09-25 13:30:00|171501|171411|171523|171433|171545.5|171440.8|171456.1|171366.1|318
1727271300000|2024-09-25 13:35:00|171521.9|171431.9|171519.5|171429.5|171548.4|171458.4|171471.9|171381.9|249
1727271600000|2024-09-25 13:40:00|171518.3|171428.3|171644.6|171554.6|171663.8|171573.8|171518.3|171428.3|364
1727271900000|2024-09-25 13:45:00|171645.5|171555.5|171597.9|171507.9|171645.5|171555.5|171530.4|171440.4|363
1727272200000|2024-09-25 13:50:00|171597|171507|171578.8|171488.8|171667.9|171577.9|171573.1|171483.1|277
1727272500000|2024-09-25 13:55:00|171602.4|171512.4|171766|171636|171778.2|171688.2|171599|171509|298
1727272800000|2024-09-25 14:00:00|171764.9|171634.9|171790.3|171700.3|171834.4|171744.4|171724|171632.4|335
1727273100000|2024-09-25 14:05:00|171790|171700|171821.1|171731.1|171829.2|171739.2|171790|171700|264
1727273400000|2024-09-25 14:10:00|171821.7|171731.7|171866|171776|171880.4|171790.4|171810.8|171720.8|259
1727273700000|2024-09-25 14:15:00|171862|171772|171942.4|171852.4|171942.7|171852.7|171842.6|171752.6|213
1727274000000|2024-09-25 14:20:00|171945.2|171855.2|171767.1|171677.1|171945.2|171855.2|171750.5|171660.5|261
1727274300000|2024-09-25 14:25:00|171766.3|171676.3|171766.4|171676.4|171847.1|171757.1|171738.8|171648.8|305
1727274600000|2024-09-25 14:30:00|171764.6|171674.6|171694.1|171604.1|171764.6|171674.6|171670.7|171580.7|363
1727274900000|2024-09-25 14:35:00|171694.3|171604.3|171773.7|171683.7|171801.6|171711.6|171675.1|171585.1|271
1727275200000|2024-09-25 14:40:00|171776.9|171686.9|171990.8|171900.8|171995.3|171900.8|171767.7|171677.7|340
1727275500000|2024-09-25 14:45:00|172007.7|171877.7|172061.7|171971.7|172110.7|171989.6|171983|171877.7|303
1727275800000|2024-09-25 14:50:00|172061.8|171971.8|171979.3|171889.3|172083.7|171993.7|171977.5|171887.5|336
1727276100000|2024-09-25 14:55:00|171982.3|171892.3|172012.6|171922.6|172066.4|171976.4|171906.3|171816.3|457
1727276400000|2024-09-25 15:00:00|172001.5|171911.5|172029.1|171939.1|172080.7|171990.7|171974.4|171884.4|493
1727276700000|2024-09-25 15:05:00|172027.2|171937.2|172090.9|172000.9|172139.8|172049.8|171981|171891|277
1727277000000|2024-09-25 15:10:00|172086.1|171996.1|172093.8|172003.8|172176.9|172086.9|172066.4|171976.4|380
1727277300000|2024-09-25 15:15:00|172101.9|172011.9|172194.3|172104.3|172238.1|172148.1|172098.8|172008.8|343
1727277600000|2024-09-25 15:20:00|172193.9|172103.9|172257.7|172167.7|172258.6|172168.6|172193.9|172103.9|301
1727277900000|2024-09-25 15:25:00|172256.6|172166.6|172190.2|172100.2|172334.7|172244.7|172190.2|172100.2|266
1727278200000|2024-09-25 15:30:00|172190|172100|172124.1|172034.1|172217.6|172127.6|172087.9|171997.9|349
1727278500000|2024-09-25 15:35:00|172126.6|172036.6|172098.6|172008.6|172151.1|172061.1|172034.5|171944.5|323
1727278800000|2024-09-25 15:40:00|172098.4|172008.4|172245.1|172155.1|172260.5|172170.5|172096.8|172006.8|286
1727279100000|2024-09-25 15:45:00|172238.8|172148.8|172316.2|172226.2|172356|172240.9|172215|172125|231
1727279400000|2024-09-25 15:50:00|172317.7|172227.7|172306.4|172216.4|172343.1|172253.1|172261.4|172171.4|469
1727279700000|2024-09-25 15:55:00|172310.4|172220.4|172389|172299|172399.6|172309.6|172310.4|172220.4|305
1727280000000|2024-09-25 16:00:00|172385.8|172295.8|172428.8|172338.8|172500.8|172386.8|172374.9|172284.9|433
1727280300000|2024-09-25 16:05:00|172427.6|172337.6|172478.3|172388.3|172495.9|172405.9|172426.3|172319.4|318
1727280600000|2024-09-25 16:10:00|172478.6|172388.6|172580.7|172490.7|172595.6|172502.6|172418.4|172328.4|327
1727280900000|2024-09-25 16:15:00|172585.7|172495.7|172610.8|172520.8|172620.4|172530.4|172542.4|172424.5|321
1727281200000|2024-09-25 16:20:00|172607.1|172517.1|172602.1|172512.1|172629.3|172532.8|172572.4|172482.4|197
1727281500000|2024-09-25 16:25:00|172603.6|172513.6|172622.8|172492.8|172640.1|172526.7|172560.2|172430.2|335
1727281800000|2024-09-25 16:30:00|172624.8|172494.8|172592.2|172462.2|172627.6|172522.6|172552.7|172435.8|245
1727282100000|2024-09-25 16:35:00|172591.4|172461.4|172719.9|172589.9|172747.8|172646.4|172583.7|172453.7|222
1727282400000|2024-09-25 16:40:00|172719.1|172589.1|172720.4|172630.4|172753.1|172630.4|172673.6|172562.8|169
1727282700000|2024-09-25 16:45:00|172778.1|172648.1|172821.6|172691.6|172839.4|172732.2|172773.8|172643.8|219
1727283000000|2024-09-25 16:50:00|172823.4|172693.4|172802.8|172672.8|172823.4|172728.5|172774.5|172653.3|210
1727283300000|2024-09-25 16:55:00|172804.6|172674.6|172787.6|172657.6|172819.7|172728.7|172763.8|172651.1|218
1727283600000|2024-09-25 17:00:00|172767.4|172677.4|172796.4|172706.4|172818.5|172709.3|172767.4|172639.4|222
1727283900000|2024-09-25 17:05:00|172796.1|172706.1|172888.8|172758.8|172938.8|172808.8|172788.1|172696.6|255
1727284200000|2024-09-25 17:10:00|172894.3|172764.3|172874.2|172744.2|172921.9|172791.9|172836.4|172706.4|306
1727284500000|2024-09-25 17:15:00|172880.9|172750.9|172858|172728|172905.3|172775.3|172837.6|172707.6|223
1727284800000|2024-09-25 17:20:00|172856.5|172726.5|172846.9|172756.9|172906.6|172776.6|172846.9|172726.5|205
1727285100000|2024-09-25 17:25:00|172841.3|172751.3|172792|172662|172865.9|172753.5|172783.8|172661.4|262
1727285400000|2024-09-25 17:30:00|172798.3|172668.3|172727.3|172597.3|172798.3|172668.3|172694.7|172564.7|216
1727285700000|2024-09-25 17:35:00|172728.6|172598.6|172714|172584|172731.4|172601.4|172680.9|172550.9|200
1727286000000|2024-09-25 17:40:00|172711.8|172581.8|172773.1|172643.1|172788.1|172658.1|172702.3|172572.3|180
1727286300000|2024-09-25 17:45:00|172771|172641|172713|172583|172792.7|172662.7|172713|172583|179
1727286600000|2024-09-25 17:50:00|172717.3|172587.3|172715.7|172585.7|172720.2|172605.8|172643.6|172524.6|210
1727286900000|2024-09-25 17:55:00|172717.1|172587.1|172688|172558|172717.4|172608.1|172642.9|172512.9|252
1727287200000|2024-09-25 18:00:00|172687.8|172557.8|172668.8|172538.8|172723.6|172613.7|172648.6|172534.6|208
1727287500000|2024-09-25 18:05:00|172668.9|172538.9|172746.6|172616.6|172756.3|172626.3|172645.2|172535.3|269
1727287800000|2024-09-25 18:10:00|172733.2|172603.2|172747.9|172617.9|172749.8|172659.8|172700.2|172590.3|175
1727288100000|2024-09-25 18:15:00|172720.6|172630.6|172758.5|172628.5|172761|172649.3|172720.6|172607.2|196
1727288400000|2024-09-25 18:20:00|172758.7|172628.7|172759.5|172629.5|172776.4|172646.4|172750|172620|202
1727288700000|2024-09-25 18:25:00|172759.7|172629.7|172717.8|172627.8|172768.8|172649.2|172715.2|172605|157
1727289000000|2024-09-25 18:30:00|172720.4|172630.4|172750|172620|172755.4|172639|172711.2|172597|144
1727289300000|2024-09-25 18:35:00|172753.7|172623.7|172770.8|172640.8|172772.4|172645.7|172734.7|172604.7|115
1727289600000|2024-09-25 18:40:00|172771|172641|172766.4|172676.4|172795.5|172682.7|172753.9|172640.6|115
1727289900000|2024-09-25 18:45:00|172773.4|172683.4|172711.5|172581.5|172800.8|172691.1|172696.4|172566.4|157
1727290200000|2024-09-25 18:50:00|172713.4|172583.4|172716.6|172586.6|172728.6|172612.6|172692.7|172582.1|139
1727290500000|2024-09-25 18:55:00|172716.8|172586.8|172745.4|172615.4|172761.9|172631.9|172694.8|172584.1|141
1727290800000|2024-09-25 19:00:00|172743.5|172613.5|172744.3|172614.3|172758.9|172636.1|172714.2|172605.7|134
1727291100000|2024-09-25 19:05:00|172743.7|172613.7|172747.8|172617.8|172750|172634.4|172714.2|172611.9|122
1727291400000|2024-09-25 19:10:00|172745|172615|172752.4|172622.4|172752.4|172622.4|172743|172613|120
1727291700000|2024-09-25 19:15:00|172753.2|172623.2|172740.3|172650.3|172755.9|172656.4|172731.7|172621.6|111
1727292000000|2024-09-25 19:20:00|172750.7|172660.7|172796.9|172706.9|172819.2|172716.5|172750.7|172660.7|126
1727292300000|2024-09-25 19:25:00|172797.4|172707.4|172801.5|172711.5|172825.8|172719.4|172793|172693.4|97
1727292600000|2024-09-25 19:30:00|172802.5|172712.5|172824.2|172694.2|172825.8|172717.7|172800|172687.2|89
1727292900000|2024-09-25 19:35:00|172823.7|172693.7|172921.1|172791.1|172927.6|172797.6|172810.9|172693|124
1727293200000|2024-09-25 19:40:00|172920.7|172790.7|172922.9|172832.9|172971|172876.1|172900.5|172787.8|97
1727293500000|2024-09-25 19:45:00|172922.2|172832.2|172914.8|172824.8|172951.1|172861.1|172898.1|172808.1|78
1727293800000|2024-09-25 19:50:00|172912.8|172822.8|172921.2|172791.2|172976.3|172846.3|172912.8|172790.7|130
1727294100000|2024-09-25 19:55:00|172924.9|172794.9|172953.4|172823.4|172979.8|172868.1|172894.3|172787.1|210
1727294400000|2024-09-25 20:00:00|172932.7|172802.7|172927.9|172797.9|172943.8|172813.8|172915.9|172785.9|95
1727294700000|2024-09-25 20:05:00|172922.8|172792.8|172980.2|172850.2|172981.3|172851.3|172905.5|172775.5|66
1727295000000|2024-09-25 20:10:00|172980.4|172850.4|172977.1|172847.1|172989.5|172859.5|172973.4|172843.4|41
1727295300000|2024-09-25 20:15:00|172976.2|172846.2|172935.3|172805.3|172976.2|172846.2|172932.7|172802.7|46
1727295600000|2024-09-25 20:20:00|172935.2|172805.2|172939.9|172809.9|172952.6|172822.6|172935.2|172805.2|35
1727295900000|2024-09-25 20:25:00|172940.4|172810.4|172970.5|172840.5|172988.8|172858.8|172938|172808|39
1727296200000|2024-09-25 20:30:00|172963.8|172833.8|172996.4|172866.4|172996.4|172866.4|172963.7|172833.7|53
1727296500000|2024-09-25 20:35:00|172983.1|172853.1|172945.9|172815.9|172983.1|172853.1|172945.9|172815.9|47
1727296800000|2024-09-25 20:40:00|172952.3|172822.3|172885.8|172543.8|172956|172826|172856|172514|1179
1727297100000|2024-09-25 20:45:00|172938.5|172723.1|172963.9|172740.5|172997.1|172783.4|172835.1|172493.1|1011
1727297400000|2024-09-25 20:50:00|172969.2|172693.6|172931.3|172717.2|172969.3|172747.2|172877.2|172595.7|171
1727297700000|2024-09-25 20:55:00|172923.7|172699|172843.3|172501.3|173000.7|172776.4|172674.7|172332.7|1011
1727298000000|2024-09-25 21:00:00|172878.5|172536.5|172801.9|172459.9|172878.5|172536.5|172800.8|172458.8|4
1727301300000|2024-09-25 21:55:00|172716.8|172374.8|172715.9|172373.9|172716.8|172374.8|172715.9|172373.9|8
1727301600000|2024-09-25 22:00:00|172718.1|172376.1|172716.5|172374.5|172718.1|172376.1|172715.4|172373.4|3
1727301900000|2024-09-25 22:05:00|172797.2|172455.2|172797.2|172455.2|172797.2|172455.2|172797.2|172455.2|1
1727302200000|2024-09-25 22:10:00|172741.5|172399.5|172742.9|172400.9|172750.4|172408.4|172741.2|172399.2|6
1727302500000|2024-09-25 22:15:00|172738.8|172396.8|172754.3|172412.3|172771|172429|172738.8|172396.8|6
1727303400000|2024-09-25 22:30:00|172527.6|172185.6|172535.1|172193.1|172544.6|172202.6|172497.4|172155.4|13
1727303700000|2024-09-25 22:35:00|172488.2|172146.2|172551.5|172209.5|172647.3|172305.3|172488.2|172146.2|39
1727304000000|2024-09-25 22:40:00|172542.3|172200.3|172837.4|172495.4|172869|172527|172541.1|172199.1|48
1727304300000|2024-09-25 22:45:00|172837.3|172495.3|172833.7|172491.7|172866.4|172524.4|172833.7|172491.7|23
1727304600000|2024-09-25 22:50:00|172845.1|172503.1|172834.3|172492.3|172847.3|172505.3|172834.2|172492.2|19
1727304900000|2024-09-25 22:55:00|172834.2|172492.2|172871.1|172529.1|172881.7|172539.7|172834.2|172492.2|21
1727305200000|2024-09-25 23:00:00|172869.8|172527.8|172842.4|172595.8|172933.8|172595.8|172842.4|172527.8|40
1727305500000|2024-09-25 23:05:00|172843.6|172518.5|172926.4|172584.4|172943|172601|172843.3|172518.5|34
1727305800000|2024-09-25 23:10:00|172890.4|172598.2|172952.3|172665.5|172977.8|172682.1|172890.2|172584.3|82
1727306100000|2024-09-25 23:15:00|172952.1|172665.6|172912|172666.8|172952.1|172678.8|172889.5|172648.5|43
1727306400000|2024-09-25 23:20:00|172910.2|172668.2|172893|172689.5|172962.2|172689.5|172885.2|172634.9|22
1727306700000|2024-09-25 23:25:00|172910.8|172667.8|172910|172666.6|172955.7|172669.4|172909.8|172641.3|15
1727307000000|2024-09-25 23:30:00|172911.6|172666.4|172907.8|172669.1|172963.3|172670.2|172899.2|172639.7|30
1727307300000|2024-09-25 23:35:00|172947.9|172647.6|172891.4|172674.8|172973.5|172674.8|172891.4|172643.5|18
1727307600000|2024-09-25 23:40:00|172977.5|172657.5|172984.4|172642.4|172984.4|172667.4|172890.8|172629.9|27
1727307900000|2024-09-25 23:45:00|172926.6|172665.7|172925|172667.4|172986.1|172668.8|172891.5|172637.4|21
1727308200000|2024-09-25 23:50:00|172984.6|172642.6|172984.9|172642.9|172985|172669.5|172919.9|172636.4|25
1727308500000|2024-09-25 23:55:00|172923.3|172669.4|172841.7|172633.6|172986.8|172671.3|172841.7|172617.4|35
1727308800000|2024-09-26 00:00:00|172837.9|172624.9|172840.4|172633.5|172894.2|172707.9|172800.6|172490.8|193
1727309100000|2024-09-26 00:05:00|172838.3|172635.8|172759.9|172629.9|172860.3|172696.4|172723.9|172437.3|256
1727309400000|2024-09-26 00:10:00|172801|172588.6|172818.8|172608.1|172832.2|172657.7|172752.7|172586.7|80
1727309700000|2024-09-26 00:15:00|172818.5|172608.3|172815.1|172610.6|172822|172654.7|172772.6|172597.2|82
1727310000000|2024-09-26 00:20:00|172780.7|172650.7|172865.3|172651.7|172876.7|172713.3|172770.2|172599.6|88
1727310300000|2024-09-26 00:25:00|172865.2|172651.9|172787.2|172657.2|172865.2|172700.4|172777.7|172604|60
1727310600000|2024-09-26 00:30:00|172787.3|172657.3|172815.8|172599.4|172832.3|172657.3|172762.4|172597.7|63
1727310900000|2024-09-26 00:35:00|172815.6|172599.5|172683.8|172553.8|172815.6|172656.2|172683.1|172553.1|59
1727311200000|2024-09-26 00:40:00|172680.2|172550.2|172691.1|172561.1|172706.2|172576.2|172679.8|172549.8|29
1727311500000|2024-09-26 00:45:00|172690.7|172560.7|172707.8|172577.8|172722.9|172592.9|172690.7|172560.7|38
1727311800000|2024-09-26 00:50:00|172719.7|172589.7|172811|172681|172818.9|172688.9|172707.5|172552.4|82
1727312100000|2024-09-26 00:55:00|172828.5|172698.5|172769.6|172639.6|172837.1|172707.1|172759.3|172629.3|81
1727312400000|2024-09-26 01:00:00|172774.5|172644.5|172760.4|172630.4|172781.3|172651.3|172739.3|172609.3|42
1727312700000|2024-09-26 01:05:00|172755.5|172625.5|172765|172635|172773.3|172643.3|172734.5|172604.5|42
1727313000000|2024-09-26 01:10:00|172758.3|172628.3|172768.5|172638.5|172774.9|172644.9|172756.3|172626.3|43
1727313300000|2024-09-26 01:15:00|172764.3|172634.3|172771.8|172641.8|172777.6|172647.6|172758.9|172628.9|42
1727313600000|2024-09-26 01:20:00|172764.9|172634.9|172767.1|172637.1|172778.6|172648.6|172755.6|172625.6|34
1727313900000|2024-09-26 01:25:00|172771.7|172641.7|172838.3|172708.3|172843.8|172713.8|172768.5|172638.5|86
1727314200000|2024-09-26 01:30:00|172836.8|172706.8|172799.1|172669.1|172847.1|172717.1|172777.3|172647.3|136
1727314500000|2024-09-26 01:35:00|172801.3|172671.3|172813.9|172683.9|172833.1|172703.1|172801.3|172671.3|76
1727314800000|2024-09-26 01:40:00|172812.4|172682.4|172826.7|172696.7|172832.8|172702.8|172809.7|172679.7|79
1727315100000|2024-09-26 01:45:00|172839|172709|172839|172709|172844|172714|172828.5|172698.5|95
1727315400000|2024-09-26 01:50:00|172835.2|172705.2|172806.6|172605.8|172835.2|172705.2|172768.1|172605.8|89
1727315700000|2024-09-26 01:55:00|172774|172644|172650.2|172520.2|172774|172644|172604.3|172402.3|240
1727316000000|2024-09-26 02:00:00|172651.6|172521.6|172686.7|172556.7|172715.2|172556.8|172643.4|172479.5|136
1727316300000|2024-09-26 02:05:00|172713.4|172509.3|172714.4|172584.4|172726.1|172584.4|172650.9|172482.8|82
1727316600000|2024-09-26 02:10:00|172715.4|172585.4|172703.9|172573.9|172715.4|172585.4|172655.8|172525.8|43
1727316900000|2024-09-26 02:15:00|172704.8|172574.8|172670.9|172540.9|172735.9|172605.9|172665|172535|79
1727317200000|2024-09-26 02:20:00|172705.8|172575.8|172669.6|172539.6|172705.8|172575.8|172647.8|172517.8|65
1727317500000|2024-09-26 02:25:00|172668.1|172538.1|172609|172479|172679.8|172549.8|172602.3|172472.3|101
1727317800000|2024-09-26 02:30:00|172621.3|172491.3|172618.2|172488.2|172624.5|172494.5|172583.6|172453.6|41
1727318100000|2024-09-26 02:35:00|172623.7|172493.7|172646|172516|172676.1|172546.1|172610.1|172480.1|63
1727318400000|2024-09-26 02:40:00|172651.8|172521.8|172598|172468|172686.2|172556.2|172577.3|172447.3|172
1727318700000|2024-09-26 02:45:00|172591.7|172461.7|172619.6|172489.6|172648.2|172518.2|172591.6|172461.6|138
1727319000000|2024-09-26 02:50:00|172619.7|172489.7|172619.4|172489.4|172623.7|172493.7|172595.9|172465.9|26
1727319300000|2024-09-26 02:55:00|172615.6|172485.6|172448.8|172318.8|172624.5|172494.5|172408.9|172278.9|57
1727319600000|2024-09-26 03:00:00|172443.8|172313.8|172377.5|172247.5|172444.6|172314.6|172346.9|172216.9|234
1727319900000|2024-09-26 03:05:00|172382|172252|172362.7|172232.7|172399.9|172269.9|172361.7|172231.7|34
1727320200000|2024-09-26 03:10:00|172382.5|172252.5|172310|172180|172385|172255|172288.6|172158.6|53
1727320500000|2024-09-26 03:15:00|172310.3|172180.3|172241.4|172111.4|172313.3|172183.3|172193.4|172063.4|73
1727320800000|2024-09-26 03:20:00|172241.5|172111.5|172300|172170|172304.9|172174.9|172232.1|172102.1|49
1727321100000|2024-09-26 03:25:00|172289|172159|172345.1|172215.1|172408.4|172278.4|172289|172159|234
1727321400000|2024-09-26 03:30:00|172348.4|172218.4|172345.7|172215.7|172357.7|172227.7|172343.5|172213.5|37
1727321700000|2024-09-26 03:35:00|172349.9|172219.9|172296|172166|172349.9|172219.9|172271.6|172141.6|31
1727322000000|2024-09-26 03:40:00|172294.7|172164.7|172292.1|172162.1|172306.5|172176.5|172280.6|172150.6|28
1727322300000|2024-09-26 03:45:00|172299.6|172169.6|172279.6|172149.6|172313.7|172183.7|172272.3|172142.3|44
1727322600000|2024-09-26 03:50:00|172289.3|172159.3|172382.3|172252.3|172398|172268|172278.4|172148.4|62
1727322900000|2024-09-26 03:55:00|172382.4|172252.4|172383.9|172253.9|172390.7|172260.7|172367.7|172237.7|24
1727323200000|2024-09-26 04:00:00|172379.8|172249.8|172390.5|172260.5|172392.3|172262.3|172364.1|172234.1|25
1727323500000|2024-09-26 04:05:00|172394.8|172264.8|172359.6|172229.6|172394.8|172264.8|172353.9|172223.9|40
1727323800000|2024-09-26 04:10:00|172365.7|172235.7|172358.7|172228.7|172374.4|172244.4|172346|172216|33
1727324100000|2024-09-26 04:15:00|172354.7|172224.7|172358.5|172228.5|172368.3|172238.3|172351.9|172221.9|23
1727324400000|2024-09-26 04:20:00|172357.2|172227.2|172170.5|172040.5|172357.2|172227.2|172155.8|172025.8|76
1727324700000|2024-09-26 04:25:00|172165.6|172035.6|172162.1|172032.1|172170.5|172040.5|172152.9|172022.9|20
1727325000000|2024-09-26 04:30:00|172156.6|172026.6|172156.6|172026.6|172160.8|172030.8|172152.9|172022.9|12
1727325300000|2024-09-26 04:35:00|172161.2|172031.2|172020.2|171890.2|172161.2|172031.2|172001.7|171871.7|165
1727325600000|2024-09-26 04:40:00|172019.5|171889.5|172071.6|171941.6|172077.4|171947.4|172012.6|171882.6|62
1727325900000|2024-09-26 04:45:00|172070.3|171940.3|172107.2|171977.2|172114.9|171984.9|172067|171937|35
1727326200000|2024-09-26 04:50:00|172107.4|171977.4|172124.4|171994.4|172130.7|172000.7|172102|171972|54
1727326500000|2024-09-26 04:55:00|172122.2|171992.2|172127.7|171997.7|172130.9|172000.9|172121.8|171991.8|44
1727326800000|2024-09-26 05:00:00|172127.9|171997.9|172193.7|172063.7|172295.4|172183.3|172118.2|171988.2|140
1727327100000|2024-09-26 05:05:00|172191|172061|172183.1|172053.1|172200.1|172070.1|172183.1|172053.1|34
1727327400000|2024-09-26 05:10:00|172183.7|172053.7|172110.9|171980.9|172186.8|172056.8|172106.5|171976.5|58
1727327700000|2024-09-26 05:15:00|172110.4|171980.4|172125.9|171995.9|172135.1|172005.1|172109.6|171979.6|35
1727328000000|2024-09-26 05:20:00|172124.9|171994.9|172046.3|171916.3|172125.8|171995.8|171996.8|171886.8|59
1727328300000|2024-09-26 05:25:00|172046.1|171916.1|171994.6|171864.6|172070.9|171940.9|171960.2|171830.2|155
1727328600000|2024-09-26 05:30:00|171990|171860|171959.5|171829.5|172011.8|171881.8|171937.5|171807.5|320
1727328900000|2024-09-26 05:35:00|171959.8|171829.8|172008.1|171878.1|172011.8|171881.8|171927.2|171817.8|157
1727329200000|2024-09-26 05:40:00|172009.5|171879.5|171968|171838|172019.3|171889.3|171936.7|171832.9|52
1727329500000|2024-09-26 05:45:00|171968.3|171838.3|171975|171845|171988.8|171867.5|171911|171788.2|115
1727329800000|2024-09-26 05:50:00|171975.1|171845.1|171997.3|171867.3|172099.3|171969.3|171975.1|171845.1|177
1727330100000|2024-09-26 05:55:00|172004.4|171874.4|171927.8|171797.8|172019.4|171889.4|171903.9|171773.9|352
1727330400000|2024-09-26 06:00:00|171929|171799|171888.8|171758.8|171936.9|171806.9|171795.1|171675.5|176
1727330700000|2024-09-26 06:05:00|171890.8|171760.8|171991.7|171861.7|171997.6|171867.6|171871.7|171758.6|183
1727331000000|2024-09-26 06:10:00|171987.6|171857.6|172195.6|172065.6|172201.1|172071.1|171959|171829|222
1727331300000|2024-09-26 06:15:00|172199.4|172069.4|172269.3|172179.3|172326.4|172226.9|172194.7|172064.7|237
1727331600000|2024-09-26 06:20:00|172272|172182|172229.5|172099.5|172306|172200.3|172226.3|172096.3|183
1727331900000|2024-09-26 06:25:00|172230.4|172100.4|172161.6|172031.6|172259.7|172129.7|172142.6|172012.6|181
1727332200000|2024-09-26 06:30:00|172160.7|172030.7|172113|171983|172160.8|172056.9|172028.6|171918|234
1727332500000|2024-09-26 06:35:00|172110.7|171980.7|172012.1|171922.1|172122.5|172001.8|171993.5|171903.5|175
1727332800000|2024-09-26 06:40:00|172012.2|171922.2|171989.2|171899.2|172020.1|171930.1|171937.7|171847.7|172
1727333100000|2024-09-26 06:45:00|171991.8|171901.8|171911.2|171781.2|171993.5|171903.5|171903.6|171773.6|162
1727333400000|2024-09-26 06:50:00|171913.3|171783.3|172032.3|171942.3|172068.6|171947.7|171892.7|171776.4|158
1727333700000|2024-09-26 06:55:00|172033.8|171943.8|172032.2|171942.2|172035|171945|172009.8|171919.8|184
1727334000000|2024-09-26 07:00:00|172032.8|171942.8|171829.2|171739.2|172033.6|171943.6|171797.2|171667.2|360
1727334300000|2024-09-26 07:05:00|171828.9|171738.9|171662.6|171572.6|171855.9|171738.9|171610.7|171505.1|312
1727334600000|2024-09-26 07:10:00|171663.4|171573.4|171616.6|171486.6|171725.1|171635.1|171616.6|171486.6|308
1727334900000|2024-09-26 07:15:00|171627.8|171497.8|171500.5|171370.5|171627.8|171503.2|171461.6|171344.4|273
1727335200000|2024-09-26 07:20:00|171501.8|171371.8|171594.1|171504.1|171598.5|171508.5|171461|171351|222
1727335500000|2024-09-26 07:25:00|171589.3|171499.3|171550.8|171460.8|171656.1|171564.8|171508|171390.3|242
1727335800000|2024-09-26 07:30:00|171552.2|171462.2|171624.1|171534.1|171674.1|171574.4|171549|171440.6|301
1727336100000|2024-09-26 07:35:00|171621.8|171531.8|171628.6|171538.6|171697.1|171607.1|171590.3|171500.3|214
1727336400000|2024-09-26 07:40:00|171630.5|171540.5|171546.2|171456.2|171679.7|171568.4|171516.9|171418.8|237
1727336700000|2024-09-26 07:45:00|171545|171455|171600.9|171470.9|171607|171507.2|171529.2|171439.2|212
1727337000000|2024-09-26 07:50:00|171610.4|171480.4|171601.9|171511.9|171663.8|171573.8|171567.5|171477.5|219
1727337300000|2024-09-26 07:55:00|171589.8|171499.8|171651.6|171561.6|171721.1|171631.1|171589.8|171499.8|203
1727337600000|2024-09-26 08:00:00|171653.1|171563.1|171677.7|171587.7|171714.2|171624.2|171594.9|171504.9|258
1727337900000|2024-09-26 08:05:00|171678.1|171588.1|171886.8|171756.8|171886.8|171774.8|171657.1|171567.1|236
1727338200000|2024-09-26 08:10:00|171881.9|171751.9|171782|171692|171948|171845|171767.9|171677.9|164
1727338500000|2024-09-26 08:15:00|171782.1|171692.1|171804.3|171714.3|171877.7|171768.4|171746.6|171656.6|272
1727338800000|2024-09-26 08:20:00|171802.9|171712.9|171961.7|171871.7|171976|171886|171752.5|171662.5|219
1727339100000|2024-09-26 08:25:00|171976.5|171886.5|171924|171834|172011|171921|171894.1|171804.1|259
1727339400000|2024-09-26 08:30:00|171923.8|171833.8|171814.9|171724.9|171962.3|171858.8|171808.1|171718.1|290
1727339700000|2024-09-26 08:35:00|171815|171725|171951.5|171861.5|171966.9|171876.9|171812.5|171722.5|201
1727340000000|2024-09-26 08:40:00|171950.6|171860.6|172092.2|172002.2|172132.3|172019.5|171942.3|171852.3|196
1727340300000|2024-09-26 08:45:00|172093.1|172003.1|172105.7|171975.7|172131.7|172034.4|172076.8|171972.8|213
1727340600000|2024-09-26 08:50:00|172079.4|171989.4|172205.6|172075.6|172224.3|172108.9|172077.3|171987.3|235
1727340900000|2024-09-26 08:55:00|172208.5|172078.5|172231.5|172141.5|172275.2|172171.9|172173.3|172070.2|244
1727341200000|2024-09-26 09:00:00|172230.2|172140.2|172114.8|172024.8|172245.2|172155.2|172107.6|172017.6|341
1727341500000|2024-09-26 09:05:00|172111.9|172021.9|172125.2|172035.2|172163.4|172073.4|172074.8|171984.8|215
1727341800000|2024-09-26 09:10:00|172119.9|172029.9|172172.7|172082.7|172176.1|172086.1|172094.1|172004.1|164
1727342100000|2024-09-26 09:15:00|172172.4|172082.4|172241.3|172151.3|172246.9|172156.9|172117.7|172027.7|193
1727342400000|2024-09-26 09:20:00|172239.5|172149.5|172222.3|172132.3|172263.7|172149.5|172190.7|172092.6|170
1727342700000|2024-09-26 09:25:00|172222.5|172132.5|172294|172164|172299.7|172184.2|172222.5|172128.5|206
1727343000000|2024-09-26 09:30:00|172293.6|172163.6|172385|172255|172479.7|172380.6|172291.6|172161.6|323
1727343300000|2024-09-26 09:35:00|172387.2|172257.2|172304.2|172214.2|172387.2|172269.3|172304.2|172214.2|161
1727343600000|2024-09-26 09:40:00|172300.9|172210.9|172205.6|172115.6|172301.9|172211.9|172177|172087|175
1727343900000|2024-09-26 09:45:00|172201.5|172111.5|172320.3|172230.3|172326.5|172236.5|172171.6|172081.6|171
1727344200000|2024-09-26 09:50:00|172318.5|172228.5|172404.4|172314.4|172405.9|172315.9|172303.4|172213.4|160
1727344500000|2024-09-26 09:55:00|172407.3|172317.3|172567.9|172477.9|172573.6|172483.6|172407.3|172317.3|212
1727344800000|2024-09-26 10:00:00|172570.4|172480.4|172411.7|172321.7|172576.4|172486.4|172411.7|172321.7|219
1727345100000|2024-09-26 10:05:00|172412.9|172322.9|172289.3|172199.3|172412.9|172322.9|172287.2|172197.2|197
1727345400000|2024-09-26 10:10:00|172287.9|172197.9|172219|172129|172359.2|172269.2|172200.8|172110.8|273
1727345700000|2024-09-26 10:15:00|172223.8|172133.8|172120.8|172030.8|172223.8|172133.8|172120.8|172030.8|216
1727346000000|2024-09-26 10:20:00|172120.6|172030.6|172097.2|172007.2|172152.2|172062.2|172077.2|171987.2|180
1727346300000|2024-09-26 10:25:00|172096.2|172006.2|172053|171963|172140.8|172050.8|172045.8|171955.8|187
1727346600000|2024-09-26 10:30:00|172056.7|171966.7|171988.5|171898.5|172091.6|172001.6|171987.1|171897.1|155
1727346900000|2024-09-26 10:35:00|171987|171897|171943.9|171853.9|172006.5|171916.5|171940.3|171850.3|147
1727347200000|2024-09-26 10:40:00|171943.5|171853.5|171981.3|171891.3|172008.9|171918.9|171942.7|171852.7|178
1727347500000|2024-09-26 10:45:00|171979.6|171889.6|172000|171910|172032.2|171942.2|171975.5|171885.5|147
1727347800000|2024-09-26 10:50:00|171999.7|171909.7|171937.5|171847.5|171999.7|171909.7|171902.9|171812.9|141
1727348100000|2024-09-26 10:55:00|171937.6|171847.6|171932.1|171842.1|171979|171858.1|171910.5|171819.1|154
1727348400000|2024-09-26 11:00:00|171932.5|171842.5|171935.2|171845.2|171943.5|171853.5|171879.1|171789.1|164
1727348700000|2024-09-26 11:05:00|171934.3|171844.3|171931.1|171841.1|171949.6|171859.6|171894.9|171804.9|136
1727349000000|2024-09-26 11:10:00|171932.5|171842.5|171955.9|171865.9|171955.9|171865.9|171849.7|171759.7|180
1727349300000|2024-09-26 11:15:00|171956|171866|172035.1|171945.1|172036.2|171946.2|171911.9|171821.9|193
1727349600000|2024-09-26 11:20:00|172036.6|171946.6|172129.8|171999.8|172129.8|172023.4|172034|171944|228
1727349900000|2024-09-26 11:25:00|172129.6|171999.6|172175.4|172085.4|172221.9|172114.5|172127.5|171997.5|180
1727350200000|2024-09-26 11:30:00|172172.9|172082.9|172172.1|172082.1|172178.1|172088.1|172121.4|172031.4|138
1727350500000|2024-09-26 11:35:00|172171.7|172081.7|172158.6|172068.6|172225.3|172135.3|172152.9|172062.9|182
1727350800000|2024-09-26 11:40:00|172136.8|172046.8|172241.7|172151.7|172244.6|172154.6|172136.8|172046.8|169
1727351100000|2024-09-26 11:45:00|172240.7|172150.7|172085.9|171995.9|172248.6|172158.6|172082.3|171992.3|234
1727351400000|2024-09-26 11:50:00|172082.4|171992.4|172187|172097|172187|172097|172048.9|171958.9|217
1727351700000|2024-09-26 11:55:00|172185.4|172095.4|172327.2|172237.2|172332.4|172242.4|172182.8|172092.8|249
1727352000000|2024-09-26 12:00:00|172322.4|172232.4|172490.2|172400.2|172492.3|172402.3|172319|172229|293
1727352300000|2024-09-26 12:05:00|172487.5|172397.5|172502.3|172412.3|172529.2|172439.2|172424.7|172334.7|301
1727352600000|2024-09-26 12:10:00|172504.2|172414.2|172485.4|172395.4|172532.5|172442.5|172439.7|172349.7|254
1727352900000|2024-09-26 12:15:00|172487.3|172397.3|172385.7|172295.7|172487.6|172397.6|172373.5|172283.5|228
1727353200000|2024-09-26 12:20:00|172384|172294|172256.3|172166.3|172386.5|172296.5|172254.9|172164.9|239
1727353500000|2024-09-26 12:25:00|172260.1|172170.1|172305.8|172030.2|172305.8|172176.4|172097.4|171997.3|248
1727353800000|2024-09-26 12:30:00|172335.4|172024.8|172613|172483|172731.7|172578.3|172335.4|172024.8|697
1727354100000|2024-09-26 12:35:00|172604.6|172474.6|172732|172602|172734.2|172630.5|172534|172404|424
1727354400000|2024-09-26 12:40:00|172734.6|172604.6|172624.8|172534.8|172807.5|172687.1|172618.6|172522.8|355
1727354700000|2024-09-26 12:45:00|172623.9|172533.9|172447.8|172357.8|172642.4|172552.4|172310.2|172195.7|470
1727355000000|2024-09-26 12:50:00|172450.3|172360.3|172282.5|172192.5|172450.3|172360.3|172184.9|172094.9|324
1727355300000|2024-09-26 12:55:00|172281.7|172191.7|172398.2|172308.2|172398.2|172308.2|172217.5|172127.5|350
1727355600000|2024-09-26 13:00:00|172402.3|172312.3|172615.5|172485.5|172626.5|172496.5|172382.5|172292.5|346
1727355900000|2024-09-26 13:05:00|172632|172502|172501.2|172411.2|172632|172519.2|172439.9|172349.9|376
1727356200000|2024-09-26 13:10:00|172501.4|172411.4|172910.1|172780.1|172914.4|172784.4|172501.4|172411.4|304
1727356500000|2024-09-26 13:15:00|172909.4|172779.4|173068.7|172938.7|173244|173114|172873.7|172770.6|445
1727356800000|2024-09-26 13:20:00|173064.7|172934.7|172947.8|172817.8|173171.7|173041.7|172899.3|172809.3|363
1727357100000|2024-09-26 13:25:00|172947.7|172817.7|172822.4|172692.4|172976.5|172858.1|172726.3|172610.9|423
1727357400000|2024-09-26 13:30:00|172821.3|172691.3|172577.1|172487.1|172821.3|172728.6|172567.8|172477.8|423
1727357700000|2024-09-26 13:35:00|172580.4|172490.4|172948.2|172818.2|172963.5|172833.5|172567.6|172443.1|428
1727358000000|2024-09-26 13:40:00|172950.6|172820.6|173014.4|172924.4|173046.3|172956.3|172945.4|172815.4|519
1727358300000|2024-09-26 13:45:00|173010.4|172920.4|173044.9|172954.9|173142|173052|172964.3|172874.3|517
1727358600000|2024-09-26 13:50:00|173051.6|172961.6|173022.4|172932.4|173140.2|173050.2|172977|172887|396
1727358900000|2024-09-26 13:55:00|173021.4|172931.4|172927.1|172797.1|173021.4|172931.4|172861.9|172771.9|424
1727359200000|2024-09-26 14:00:00|172928.3|172798.3|173012|172922|173015.7|172925.7|172834.8|172704.8|414
1727359500000|2024-09-26 14:05:00|173008.9|172918.9|172755.5|172665.5|173066.2|172972.6|172693.4|172603.4|350
1727359800000|2024-09-26 14:10:00|172755.6|172665.6|172533.1|172443.1|172778.4|172688.4|172520.1|172425|329
1727360100000|2024-09-26 14:15:00|172530.4|172440.4|172673.1|172583.1|172703.2|172595.5|172530.4|172440.4|269
1727360400000|2024-09-26 14:20:00|172671.7|172581.7|172604.7|172514.7|172690.7|172600.7|172582.9|172492.9|324
1727360700000|2024-09-26 14:25:00|172606.3|172516.3|172624.2|172534.2|172688.4|172598.4|172586|172496|338
1727361000000|2024-09-26 14:30:00|172623.5|172533.5|172450.8|172320.8|172627|172533.5|172425.2|172295.2|464
1727361300000|2024-09-26 14:35:00|172450.6|172320.6|172352.4|172262.4|172528|172401.1|172305.3|172215.3|357
1727361600000|2024-09-26 14:40:00|172354.9|172264.9|172354.2|172264.2|172390.3|172293.1|172245.2|172155.2|428
1727361900000|2024-09-26 14:45:00|172347|172257|171913.5|171823.5|172347|172257|171910.2|171820.2|443
1727362200000|2024-09-26 14:50:00|171913.6|171823.6|171973.1|171843.1|172148.1|172018.1|171812.8|171714.6|496
1727362500000|2024-09-26 14:55:00|171961.4|171831.4|171871.9|171741.9|171961.4|171841.3|171786.8|171696.8|529
1727362800000|2024-09-26 15:00:00|171872.1|171742.1|171794|171664|171894.2|171802.5|171752.9|171651.3|517
1727363100000|2024-09-26 15:05:00|171780.4|171690.4|171842.4|171752.4|171888.1|171780.6|171779.7|171689.7|303
1727363400000|2024-09-26 15:10:00|171842.5|171752.5|171870.6|171780.6|171929.4|171799.4|171788.1|171698.1|288
1727363700000|2024-09-26 15:15:00|171871.5|171781.5|171815.4|171685.4|171892.7|171781.5|171774.7|171662.9|185
1727364000000|2024-09-26 15:20:00|171815.9|171685.9|171677.1|171547.1|171816|171700.7|171661.2|171543.1|223
1727364300000|2024-09-26 15:25:00|171675.2|171545.2|171778.8|171648.8|171823.7|171705.3|171675.2|171545.2|229
1727364600000|2024-09-26 15:30:00|171784|171654|171635|171505|171795.8|171665.8|171618.4|171488.4|218
1727364900000|2024-09-26 15:35:00|171635.4|171505.4|171646.3|171516.3|171739.7|171630.7|171635.4|171505.4|143
1727365200000|2024-09-26 15:40:00|171646.6|171516.6|171559.5|171429.5|171662.1|171549.9|171517.9|171404.7|207
1727365500000|2024-09-26 15:45:00|171563.7|171433.7|171618.1|171528.1|171661.3|171534.1|171562.1|171432.1|196
1727365800000|2024-09-26 15:50:00|171617.9|171527.9|171622.2|171492.2|171675.7|171545.7|171609.4|171479.4|153
1727366100000|2024-09-26 15:55:00|171619.9|171489.9|171660.6|171530.6|171670.8|171540.8|171587.8|171459.9|213
1727366400000|2024-09-26 16:00:00|171657.8|171527.8|171823.3|171693.3|171829.6|171699.6|171656.4|171526.4|228
1727366700000|2024-09-26 16:05:00|171823.9|171693.9|171946.2|171816.2|171950|171820|171821.7|171691.7|256
1727367000000|2024-09-26 16:10:00|171946.8|171816.8|171977.6|171847.6|171996.8|171866.8|171888.1|171758.1|223
1727367300000|2024-09-26 16:15:00|171977.3|171847.3|171727.5|171597.5|171977.3|171847.3|171716.2|171586.2|182
1727367600000|2024-09-26 16:20:00|171728.4|171598.4|171776.3|171646.3|171865|171735|171728.4|171598.4|192
1727367900000|2024-09-26 16:25:00|171773.8|171643.8|171731.1|171601.1|171804.5|171674.5|171718.4|171588.4|173
1727368200000|2024-09-26 16:30:00|171731.4|171601.4|171750.3|171620.3|171756.4|171626.4|171723.4|171593.4|229
1727368500000|2024-09-26 16:35:00|171753|171623|171844.1|171714.1|171874.4|171744.4|171726.7|171596.7|226
1727368800000|2024-09-26 16:40:00|171847.8|171717.8|171803.5|171673.5|171852.3|171722.3|171750.1|171620.1|188
1727369100000|2024-09-26 16:45:00|171795.8|171665.8|171780.1|171650.1|171807.8|171677.8|171762.4|171632.4|190
1727369400000|2024-09-26 16:50:00|171780|171650|171820.4|171690.4|171829.4|171699.4|171757.1|171627.1|215
1727369700000|2024-09-26 16:55:00|171820.1|171690.1|171888.7|171758.7|171974.8|171844.8|171818.4|171688.4|256
1727370000000|2024-09-26 17:00:00|171890.7|171760.7|171795.6|171665.6|171947.9|171817.9|171788|171658|252
1727370300000|2024-09-26 17:05:00|171794.6|171664.6|171871|171741|171891|171761|171789.1|171659.1|189
1727370600000|2024-09-26 17:10:00|171871.3|171741.3|171810.5|171680.5|171871.3|171741.3|171788.6|171658.6|163
1727370900000|2024-09-26 17:15:00|171810.4|171680.4|171829.5|171699.5|171833.9|171703.9|171679.1|171549.1|208
1727371200000|2024-09-26 17:20:00|171829.9|171699.9|171889.3|171759.3|171920|171793.7|171810.8|171680.8|201
1727371500000|2024-09-26 17:25:00|171889.2|171759.2|171818.8|171688.8|171896.6|171766.6|171804.5|171674.5|168
1727371800000|2024-09-26 17:30:00|171821.1|171691.1|171850.6|171720.6|171893.1|171763.1|171815|171685|131
1727372100000|2024-09-26 17:35:00|171855.3|171725.3|171855.3|171725.3|171898.7|171768.7|171839.7|171709.7|154
1727372400000|2024-09-26 17:40:00|171855.6|171725.6|171918.3|171788.3|171921.6|171791.6|171850.1|171720.1|156
1727372700000|2024-09-26 17:45:00|171921.1|171791.1|171908.4|171778.4|171921.1|171791.1|171897|171767|99
1727373000000|2024-09-26 17:50:00|171900.1|171770.1|171893.4|171763.4|171912.2|171782.2|171882.5|171752.5|118
1727373300000|2024-09-26 17:55:00|171894.2|171764.2|171772.7|171682.7|171898.1|171768.1|171759.8|171645.6|199
1727373600000|2024-09-26 18:00:00|171765.9|171675.9|171734.8|171604.8|171793.4|171677.2|171702.8|171572.8|231
1727373900000|2024-09-26 18:05:00|171730.9|171600.9|171726.1|171596.1|171744.7|171614.7|171715.8|171585.8|135
1727374200000|2024-09-26 18:10:00|171731.9|171601.9|171687.6|171557.6|171758.2|171628.2|171675.6|171545.6|201
1727374500000|2024-09-26 18:15:00|171678|171548|171682.1|171552.1|171710.7|171588|171658.7|171528.7|181
1727374800000|2024-09-26 18:20:00|171680.6|171550.6|171754.5|171624.5|171761.1|171631.1|171679|171549|153
1727375100000|2024-09-26 18:25:00|171755.3|171625.3|171768.7|171638.7|171772.6|171642.6|171732.8|171602.8|162
1727375400000|2024-09-26 18:30:00|171769.1|171639.1|171830.5|171700.5|171834.4|171707.3|171768.8|171638.8|143
1727375700000|2024-09-26 18:35:00|171828.5|171698.5|171853.4|171723.4|171853.4|171723.4|171812.8|171682.8|160
1727376000000|2024-09-26 18:40:00|171855.1|171725.1|171830.3|171700.3|171880.2|171750.2|171815.8|171685.8|158
1727376300000|2024-09-26 18:45:00|171827.7|171697.7|171807.1|171677.1|171827.7|171697.7|171745|171615|149
1727376600000|2024-09-26 18:50:00|171809.1|171679.1|171889|171759|171921.3|171791.3|171808.7|171678.7|242
1727376900000|2024-09-26 18:55:00|171893.6|171763.6|171814.6|171684.6|171912.1|171782.1|171812|171682|186
1727377200000|2024-09-26 19:00:00|171814.8|171684.8|171741.2|171611.2|171823.6|171693.6|171741.2|171611.2|161
1727377500000|2024-09-26 19:05:00|171740.9|171610.9|171757.9|171627.9|171768.9|171638.9|171728.9|171604.7|121
1727377800000|2024-09-26 19:10:00|171758.3|171628.3|171768.5|171638.5|171769.1|171639.1|171747|171617|90
1727378100000|2024-09-26 19:15:00|171788.6|171658.6|171798.6|171668.6|171816.7|171686.7|171767.9|171637.9|129
1727378400000|2024-09-26 19:20:00|171792.9|171662.9|171778.5|171688.5|171817.3|171694.7|171778.5|171649.1|125
1727378700000|2024-09-26 19:25:00|171778.2|171688.2|171821.2|171731.2|171840.4|171737|171778.2|171667.2|131
1727379000000|2024-09-26 19:30:00|171819|171729|171947.7|171817.7|171951|171821|171818.5|171728.5|123
1727379300000|2024-09-26 19:35:00|171947.8|171817.8|171957.2|171827.2|171957.2|171827.2|171935.3|171805.3|125
1727379600000|2024-09-26 19:40:00|171956.5|171826.5|171949|171819|171956.5|171826.5|171942.1|171812.1|78
1727379900000|2024-09-26 19:45:00|171948.9|171818.9|171937.9|171807.9|171949|171824.3|171914.3|171807.2|76
1727380200000|2024-09-26 19:50:00|171939.5|171809.5|171914.3|171784.3|171956.4|171851.2|171876.7|171746.7|77
1727380500000|2024-09-26 19:55:00|171916.6|171786.6|171899.9|171769.9|171924.6|171811.2|171877.2|171763|129
1727380800000|2024-09-26 20:00:00|171899.4|171769.4|171913|171783|171920.8|171790.8|171899.4|171769.4|86
1727381100000|2024-09-26 20:05:00|171918.7|171788.7|171956.8|171826.8|171981.4|171851.4|171888.8|171758.8|66
1727381400000|2024-09-26 20:10:00|171956.2|171826.2|171993.7|171863.7|172006.3|171876.3|171956.2|171826.2|50
1727381700000|2024-09-26 20:15:00|171993|171863|171961.4|171831.4|171995|171865|171953.1|171823.1|67
1727382000000|2024-09-26 20:20:00|171961.5|171831.5|171973.7|171843.7|171990.3|171860.3|171943.3|171821|58
1727382300000|2024-09-26 20:25:00|171973.6|171843.6|171917.1|171787.1|171973.7|171858.1|171904.4|171774.4|76
1727382600000|2024-09-26 20:30:00|171918.8|171788.8|171895.9|171765.9|171938.4|171808.4|171894.7|171765.3|75
1727382900000|2024-09-26 20:35:00|171896|171766|171890.1|171760.1|171902.3|171772.3|171887.2|171757.2|83
1727383200000|2024-09-26 20:40:00|171892.1|171762.1|171915.4|171785.4|171923.9|171793.9|171885.9|171755.9|48
1727383500000|2024-09-26 20:45:00|171918.3|171788.3|171898.6|171768.6|171923.2|171793.2|171873.4|171743.4|32
1727383800000|2024-09-26 20:50:00|171882|171752|171922.4|171792.4|171925.7|171795.7|171879.5|171749.5|47
1727384100000|2024-09-26 20:55:00|171934.5|171804.5|171906.7|171564.7|171939.2|171804.5|171847.4|171542.4|83
1727384400000|2024-09-26 21:00:00|171934.6|171592.6|172019.2|171802.8|172019.2|171802.8|171861.8|171519.8|23
1727384700000|2024-09-26 21:05:00|172018.8|171804.1|172123.3|171781.3|172123.3|171829.4|172001.5|171778.1|32
1727385000000|2024-09-26 21:10:00|172123.5|171781.5|171908.3|171566.3|172276|171934|171908.3|171566.3|17
1727385300000|2024-09-26 21:15:00|171893.9|171551.9|172033.9|171691.9|172034|171692|171893.9|171551.9|8
1727385600000|2024-09-26 21:20:00|172034|171692|172034|171692|172034|171692|172033.9|171691.9|3
1727385900000|2024-09-26 21:25:00|172034.3|171692.3|171873.5|171531.5|172096.8|171754.8|171809.4|171467.4|105
1727386200000|2024-09-26 21:30:00|171874.6|171532.6|171899|171557|171931.9|171589.9|171794.9|171452.9|112
1727386500000|2024-09-26 21:35:00|171899.1|171557.1|171931|171589|171931.3|171589.3|171877.6|171535.6|67
1727386800000|2024-09-26 21:40:00|171931.1|171589.1|171929.2|171587.2|171931.1|171589.1|171878.7|171536.7|33
1727387100000|2024-09-26 21:45:00|171929.1|171587.1|171929.3|171587.3|171929.4|171587.4|171927.4|171585.4|41
1727387400000|2024-09-26 21:50:00|171929.2|171587.2|171923.2|171581.2|171929.8|171587.8|171923.2|171581.2|56
1727387700000|2024-09-26 21:55:00|171923.1|171581.1|171922.2|171580.2|171925.7|171583.7|171859.7|171517.7|39
1727388000000|2024-09-26 22:00:00|171859.1|171517.1|171889.6|171547.6|171941.8|171599.8|171850.7|171508.7|83
1727388300000|2024-09-26 22:05:00|171918|171576|171930.2|171588.2|171930.6|171588.6|171876.2|171534.2|78
1727388600000|2024-09-26 22:10:00|171878.7|171536.7|171875.5|171533.5|171957.6|171615.6|171874.5|171532.5|28
1727388900000|2024-09-26 22:15:00|171875.6|171533.6|171905.9|171563.9|171923.7|171581.7|171868.8|171526.8|56
1727389200000|2024-09-26 22:20:00|171906|171564|171879.2|171537.2|171918.9|171576.9|171873.3|171531.3|35
1727389500000|2024-09-26 22:25:00|171881.5|171539.5|171928.9|171586.9|171928.9|171586.9|171880.8|171538.8|17
1727389800000|2024-09-26 22:30:00|171929|171587|171882.6|171540.6|171930.3|171588.3|171881.9|171539.9|22
1727390100000|2024-09-26 22:35:00|171930.5|171588.5|171942.9|171600.9|171943.2|171601.2|171879|171537|15
1727390400000|2024-09-26 22:40:00|171919.5|171577.5|171942.3|171600.3|171942.9|171600.9|171918.9|171576.9|12
1727390700000|2024-09-26 22:45:00|171918.9|171576.9|171917|171575|171942.3|171600.3|171880.1|171538.1|24
1727391000000|2024-09-26 22:50:00|171881|171539|171903.6|171561.6|171936.7|171594.7|171881|171539|24
1727391300000|2024-09-26 22:55:00|171903.5|171561.5|171919.3|171577.3|171933.9|171591.9|171883.9|171541.9|28
1727391600000|2024-09-26 23:00:00|171884.5|171542.5|171946|171686.2|171979.6|171686.5|171882.2|171540.2|78
1727391900000|2024-09-26 23:05:00|171945.9|171686.4|171948|171670.8|171965.3|171795.9|171880.3|171538.3|53
1727392200000|2024-09-26 23:10:00|171880.5|171538.5|171935.3|171595|171962.3|171684.3|171880.5|171538.5|60
1727392500000|2024-09-26 23:15:00|171952|171610|171955.5|171825.5|171975.4|171831|171919.9|171592|69
1727392800000|2024-09-26 23:20:00|171955.4|171825.4|171963.8|171833.8|171964.1|171834.1|171949.4|171819.4|33
1727393100000|2024-09-26 23:25:00|171966.3|171836.3|171966.1|171836.1|171969.3|171839.3|171955.2|171825.2|19
1727393400000|2024-09-26 23:30:00|171973.6|171843.6|171950.1|171820.1|171973.6|171843.6|171948.8|171818.8|33
1727393700000|2024-09-26 23:35:00|171954.9|171824.9|171888.5|171758.5|171956.6|171826.6|171878.2|171748.2|30
1727394000000|2024-09-26 23:40:00|171891|171761|171899.4|171769.4|171901.5|171771.5|171887.7|171757.7|17
1727394300000|2024-09-26 23:45:00|171903.1|171773.1|171975.3|171845.3|172001.7|171851.3|171895.6|171765.6|29
1727394600000|2024-09-26 23:50:00|171980|171850|171978.8|171848.8|171982.1|171852.1|171974.6|171844.6|18
1727394900000|2024-09-26 23:55:00|171973.6|171843.6|172009.5|171879.5|172023.9|171893.9|171966.1|171836.1|30
1727395200000|2024-09-27 00:00:00|172010.2|171880.2|172137.8|172007.8|172161.7|172031.7|172006.7|171876.7|106
1727395500000|2024-09-27 00:05:00|172140.7|172010.7|172153.7|172023.7|172155.7|172025.7|172136.4|172006.4|75
1727395800000|2024-09-27 00:10:00|172150.8|172020.8|172158.5|172028.5|172158.5|172028.5|172141|172011|94
1727396100000|2024-09-27 00:15:00|172170.3|172040.3|172168.4|172038.4|172179.7|172049.7|172156.1|172026.1|104
1727396400000|2024-09-27 00:20:00|172170.9|172040.9|172178.2|172048.2|172186.8|172056.8|172166.6|172036.6|77
1727396700000|2024-09-27 00:25:00|172182|172052|172173.5|172043.5|172191.3|172061.3|172168.4|172038.4|183
1727397000000|2024-09-27 00:30:00|172176.4|172046.4|172182.2|172052.2|172188.2|172058.2|172170.9|172040.9|172
1727397300000|2024-09-27 00:35:00|172180.4|172050.4|172219.6|172089.6|172229.1|172099.1|172173.8|172043.8|198
1727397600000|2024-09-27 00:40:00|172216.5|172086.5|172174|172044|172226.6|172096.6|172174|172044|412
1727397900000|2024-09-27 00:45:00|172174.2|172044.2|172108.6|171978.6|172176.6|172046.6|172096.4|171966.4|74
1727398200000|2024-09-27 00:50:00|172102.8|171972.8|172054.4|171924.4|172125.4|171995.4|172004.1|171874.1|109
1727398500000|2024-09-27 00:55:00|172050.6|171920.6|172003.3|171873.3|172065.8|171935.8|172000.9|171870.9|192
1727398800000|2024-09-27 01:00:00|172003.2|171873.2|172201.6|172071.6|172264.1|172134.1|172003.2|171873.2|80
1727399100000|2024-09-27 01:05:00|172193.2|172063.2|172110.9|171980.9|172213.5|172083.5|172110.6|171980.6|57
1727399400000|2024-09-27 01:10:00|172109.1|171979.1|172109.9|171979.9|172115.6|171985.6|172024.2|171894.2|127
1727399700000|2024-09-27 01:15:00|172109.2|171979.2|172342.2|172212.2|172345.7|172215.7|172099.4|171948|208
1727400000000|2024-09-27 01:20:00|172349.4|172219.4|172332.2|172202.2|172378.4|172248.4|172322|172192|376
1727400300000|2024-09-27 01:25:00|172334.8|172204.8|172347.3|172217.3|172360.9|172230.9|172327.3|172197.3|103
1727400600000|2024-09-27 01:30:00|172346.1|172216.1|172352.5|172222.5|172379.8|172249.8|172336.6|172206.6|64
1727400900000|2024-09-27 01:35:00|172353.5|172223.5|172400.9|172270.9|172419.3|172289.3|172353.5|172223.5|115
1727401200000|2024-09-27 01:40:00|172382.2|172252.2|172520.5|172390.5|172526.9|172396.9|172368.9|172238.9|114
1727401500000|2024-09-27 01:45:00|172520.2|172390.2|172521.1|172391.1|172527.2|172397.2|172502|172372|90
1727401800000|2024-09-27 01:50:00|172516.9|172386.9|172507.9|172377.9|172526.8|172396.8|172474.6|172344.6|151
1727402100000|2024-09-27 01:55:00|172513.1|172383.1|172453.8|172323.8|172517.6|172387.6|172417.3|172287.3|74
1727402400000|2024-09-27 02:00:00|172470.6|172340.6|172519.7|172389.7|172524.3|172394.3|172470.6|172340.6|34
1727402700000|2024-09-27 02:05:00|172514.2|172384.2|172478.4|172348.4|172522.2|172392.2|172442.6|172312.6|151
1727403000000|2024-09-27 02:10:00|172478|172348|172489|172359|172504.2|172374.2|172467.8|172337.8|47
1727403300000|2024-09-27 02:15:00|172482.7|172352.7|172498.3|172368.3|172506.8|172376.8|172473.9|172343.9|48
1727403600000|2024-09-27 02:20:00|172495.8|172365.8|172509.3|172379.3|172537.1|172407.1|172494.9|172364.9|100
1727403900000|2024-09-27 02:25:00|172507.8|172377.8|172525.9|172395.9|172526.5|172396.5|172506.3|172376.3|33
1727404200000|2024-09-27 02:30:00|172518.4|172388.4|172501.1|172371.1|172518.4|172388.4|172486.4|172356.4|59
1727404500000|2024-09-27 02:35:00|172502.1|172372.1|172484.9|172354.9|172516.3|172386.3|172464|172334|81
1727404800000|2024-09-27 02:40:00|172488.1|172358.1|172480.9|172350.9|172508.4|172378.4|172465.1|172335.1|111
1727405100000|2024-09-27 02:45:00|172484|172354|172413|172283|172485.6|172355.6|172413|172283|285
1727405400000|2024-09-27 02:50:00|172413.1|172283.1|172408.3|172278.3|172414.5|172284.5|172399|172269|95
1727405700000|2024-09-27 02:55:00|172402.7|172272.7|172407.6|172277.6|172408.5|172278.5|172400.1|172270.1|47
1727406000000|2024-09-27 03:00:00|172401.7|172271.7|172404.9|172274.9|172410.6|172280.6|172348.1|172218.1|87
1727406300000|2024-09-27 03:05:00|172409.5|172279.5|172354.8|172224.8|172412.4|172282.4|172354.8|172224.8|77
1727406600000|2024-09-27 03:10:00|172357|172227|172403|172273|172406.7|172276.7|172353.1|172223.1|88
1727406900000|2024-09-27 03:15:00|172404|172274|172358.6|172228.6|172412.8|172282.8|172358.6|172228.6|66
1727407200000|2024-09-27 03:20:00|172361.4|172231.4|172361.2|172231.2|172371.6|172241.6|172357.1|172227.1|61
1727407500000|2024-09-27 03:25:00|172375.2|172245.2|172360.5|172230.5|172375.2|172245.2|172352.2|172222.2|40
1727407800000|2024-09-27 03:30:00|172362.8|172232.8|172358|172228|172365.4|172235.4|172345.9|172215.9|39
1727408100000|2024-09-27 03:35:00|172354.4|172224.4|172334.9|172204.9|172363.3|172233.3|172323.5|172193.5|82
1727408400000|2024-09-27 03:40:00|172336|172206|172346.2|172216.2|172351.6|172221.6|172336|172206|39
1727408700000|2024-09-27 03:45:00|172347.9|172217.9|172333.6|172203.6|172355.6|172225.6|172332.5|172202.5|153
1727409000000|2024-09-27 03:50:00|172333.5|172203.5|172335.2|172205.2|172344|172214|172326.6|172196.6|193
1727409300000|2024-09-27 03:55:00|172338|172208|172334.2|172204.2|172342.4|172212.4|172326.6|172196.6|167
1727409600000|2024-09-27 04:00:00|172337.1|172207.1|172328|172198|172339.2|172209.2|172319.6|172189.6|243
1727409900000|2024-09-27 04:05:00|172326.9|172196.9|172322.8|172192.8|172340.6|172210.6|172320.4|172190.4|335
1727410200000|2024-09-27 04:10:00|172322|172192|172378.4|172248.4|172381|172251|172321.9|172191.9|138
1727410500000|2024-09-27 04:15:00|172378.3|172248.3|172333.6|172203.6|172389.6|172259.6|172320.4|172190.4|73
1727410800000|2024-09-27 04:20:00|172337.8|172207.8|172365.8|172235.8|172389.1|172259.1|172331.1|172201.1|68
1727411100000|2024-09-27 04:25:00|172368.1|172238.1|172328.4|172198.4|172368.1|172238.1|172324.3|172194.3|75
1727411400000|2024-09-27 04:30:00|172329.5|172199.5|172318.7|172188.7|172336.3|172206.3|172315.6|172185.6|50
1727411700000|2024-09-27 04:35:00|172317|172187|172335.3|172205.3|172342|172212|172316.4|172186.4|66
1727412000000|2024-09-27 04:40:00|172334.5|172204.5|172331.4|172201.4|172342|172212|172326|172196|49
1727412300000|2024-09-27 04:45:00|172330.3|172200.3|172336.4|172206.4|172348.4|172218.4|172329.7|172199.7|86
1727412600000|2024-09-27 04:50:00|172334.9|172204.9|172317.8|172187.8|172343.2|172213.2|172309.2|172179.2|67
1727412900000|2024-09-27 04:55:00|172318.9|172188.9|172354.5|172224.5|172364.9|172234.9|172311.1|172181.1|42
1727413200000|2024-09-27 05:00:00|172348.6|172218.6|172275.1|172145.1|172348.6|172218.6|172258.9|172128.9|110
1727413500000|2024-09-27 05:05:00|172272.2|172142.2|172116.6|171986.6|172272.2|172142.2|172099.9|171969.9|108
1727413800000|2024-09-27 05:10:00|172098.6|171968.6|172157.4|172027.4|172184.8|172054.8|172076.6|171943.3|317
1727414100000|2024-09-27 05:15:00|172156.7|172026.7|172295.7|172165.7|172311.1|172181.1|172152.2|172022.2|331
1727414400000|2024-09-27 05:20:00|172292.7|172162.7|172306.8|172176.8|172353.9|172223.9|172260.9|172130.9|516
1727414700000|2024-09-27 05:25:00|172308.5|172178.5|172472.4|172342.4|172480.7|172350.7|172305.5|172175.5|417
1727415000000|2024-09-27 05:30:00|172496.5|172366.5|172486.5|172356.5|172507.5|172377.5|172428.5|172298.5|426
1727415300000|2024-09-27 05:35:00|172485.4|172355.4|172484.1|172354.1|172544.4|172414.4|172439.4|172309.4|316
1727415600000|2024-09-27 05:40:00|172486.8|172356.8|172410.2|172280.2|172486.8|172356.8|172367.9|172237.9|236
1727415900000|2024-09-27 05:45:00|172413.9|172283.9|172363.9|172233.9|172428.5|172298.5|172357.1|172227.1|694
1727416200000|2024-09-27 05:50:00|172367.1|172237.1|172381.2|172251.2|172414.5|172284.5|172348.3|172224.4|448
1727416500000|2024-09-27 05:55:00|172382.7|172252.7|172233.6|172103.6|172387.4|172268.2|172219|172089|290
1727416800000|2024-09-27 06:00:00|172227.4|172097.4|172142.3|172012.3|172267.7|172137.7|172135.5|172005.5|234
1727417100000|2024-09-27 06:05:00|172140.6|172010.6|172330|172200|172359.8|172229.8|172136.7|172006.7|204
1727417400000|2024-09-27 06:10:00|172333.8|172203.8|172335|172205|172360.8|172230.8|172300.2|172170.2|157
1727417700000|2024-09-27 06:15:00|172331.9|172201.9|172324.4|172194.4|172333.7|172203.7|172284.7|172154.7|174
1727418000000|2024-09-27 06:20:00|172324.7|172194.7|172300.8|172170.8|172372.1|172242.1|172253.6|172123.6|340
1727418300000|2024-09-27 06:25:00|172298.5|172168.5|172237.4|172107.4|172350.5|172220.5|172192.3|172062.3|383
1727418600000|2024-09-27 06:30:00|172235|172105|172006.5|171876.5|172235|172105|171988.6|171867.2|427
1727418900000|2024-09-27 06:35:00|172008.7|171878.7|172274.1|172144.1|172290.4|172160.4|171978.6|171864.8|375
1727419200000|2024-09-27 06:40:00|172271.6|172141.6|172385.9|172255.9|172388.2|172258.2|172253.5|172123.5|315
1727419500000|2024-09-27 06:45:00|172386.2|172256.2|172239.2|172149.2|172454.2|172340.9|172198.3|172108.3|544
1727419800000|2024-09-27 06:50:00|172243.5|172153.5|172276.6|172146.6|172331.2|172228.4|172216|172126|283
1727420100000|2024-09-27 06:55:00|172278.5|172148.5|172157.9|172067.9|172300.4|172170.4|172154.2|172064.2|266
1727420400000|2024-09-27 07:00:00|172172.9|172082.9|172263.1|172173.1|172310|172212.2|172172.9|172082.9|266
1727420700000|2024-09-27 07:05:00|172264.2|172174.2|172377.9|172287.9|172382.7|172292.7|172263.9|172173.9|223
1727421000000|2024-09-27 07:10:00|172379.2|172289.2|172211.6|172121.6|172379.2|172289.2|172208.7|172118.7|290
1727421300000|2024-09-27 07:15:00|172211.9|172121.9|172147.8|172057.8|172227.8|172137.8|172111.9|172021.9|366
1727421600000|2024-09-27 07:20:00|172146.2|172056.2|172143.3|172053.3|172154|172064|172008.3|171918.3|342
1727421900000|2024-09-27 07:25:00|172144.2|172054.2|172188.3|172098.3|172200.1|172110.1|172122|172032|276
1727422200000|2024-09-27 07:30:00|172196.2|172106.2|172157.9|172067.9|172278|172148|172121.2|172031.2|314
1727422500000|2024-09-27 07:35:00|172159.8|172069.8|172042.2|171952.2|172181.5|172091.5|172000.1|171910.1|346
1727422800000|2024-09-27 07:40:00|172042.5|171952.5|171972.1|171882.1|172060.2|171970.2|171952.4|171862.4|320
1727423100000|2024-09-27 07:45:00|171972.6|171882.6|171999.4|171909.4|172012.8|171922.8|171971.2|171881.2|205
1727423400000|2024-09-27 07:50:00|171999.1|171909.1|171999.6|171909.6|172044.9|171954.9|171983.7|171882.5|169
1727423700000|2024-09-27 07:55:00|172024.9|171894.9|171991|171901|172079.3|171989.3|171988.5|171894.9|251
1727424000000|2024-09-27 08:00:00|171988.5|171898.5|171826|171736|172067.3|171977.3|171809.5|171719.5|373
1727424300000|2024-09-27 08:05:00|171824|171734|171765.8|171675.8|171827.8|171737.8|171703.9|171593.7|336
1727424600000|2024-09-27 08:10:00|171765.3|171675.3|171757.9|171667.9|171806.7|171716.7|171706.2|171616.2|290
1727424900000|2024-09-27 08:15:00|171757.7|171667.7|171840.7|171750.7|171848.8|171758.8|171711|171621|369
1727425200000|2024-09-27 08:20:00|171838.1|171748.1|171656.1|171566.1|171838.7|171748.7|171656.1|171566.1|260
1727425500000|2024-09-27 08:25:00|171655.8|171565.8|171608.4|171518.4|171657.8|171567.8|171588.1|171498.1|242
1727425800000|2024-09-27 08:30:00|171608.1|171518.1|171686|171596|171716|171626|171603.7|171513.7|302
1727426100000|2024-09-27 08:35:00|171686.1|171596.1|171528|171438|171732.8|171602.8|171478.6|171388.6|262
1727426400000|2024-09-27 08:40:00|171526.4|171436.4|171495.2|171405.2|171615.4|171525.4|171450.1|171360.1|309
1727426700000|2024-09-27 08:45:00|171499.1|171409.1|171570|171480|171574.9|171484.9|171499.1|171409.1|288
1727427000000|2024-09-27 08:50:00|171570.1|171480.1|171697.6|171607.6|171774.4|171661.3|171546.9|171456.9|285
1727427300000|2024-09-27 08:55:00|171695.7|171605.7|171709.6|171619.6|171747.1|171638.1|171682.6|171576.4|285
1727427600000|2024-09-27 09:00:00|171693.1|171603.1|171774.2|171684.2|171803.8|171713.8|171685.4|171594|240
1727427900000|2024-09-27 09:05:00|171774.4|171684.4|171795.5|171705.5|171838.5|171748.5|171747.3|171657.3|209
1727428200000|2024-09-27 09:10:00|171798.1|171708.1|171789.5|171699.5|171871.6|171781.6|171769.6|171679.6|223
1727428500000|2024-09-27 09:15:00|171789.1|171699.1|171970.8|171880.8|172007.6|171894.7|171757.8|171667.8|303
1727428800000|2024-09-27 09:20:00|171970.4|171880.4|171927.6|171837.6|172036.8|171946.8|171832.4|171742.4|346
1727429100000|2024-09-27 09:25:00|171942.7|171852.7|171868.3|171778.3|171942.7|171852.7|171803.7|171713.7|228
1727429400000|2024-09-27 09:30:00|171864.4|171774.4|171567.1|171477.1|171881.3|171791.3|171564|171474|265
1727429700000|2024-09-27 09:35:00|171575.7|171485.7|171423.2|171333.2|171586.6|171496.6|171414.5|171324.5|236
1727430000000|2024-09-27 09:40:00|171423.1|171333.1|171533|171443|171534.4|171444.4|171417.1|171327.1|184
1727430300000|2024-09-27 09:45:00|171533.1|171443.1|171529.8|171439.8|171533.7|171443.7|171475.8|171385.8|182
1727430600000|2024-09-27 09:50:00|171529.7|171439.7|171374.9|171284.9|171529.7|171439.7|171374.9|171272.2|235
1727430900000|2024-09-27 09:55:00|171380.4|171290.4|171458.4|171368.4|171462.8|171372.8|171375.8|171285.8|137
1727431200000|2024-09-27 10:00:00|171454.4|171364.4|171531.1|171401.1|171535.8|171435.7|171421|171331|187
1727431500000|2024-09-27 10:05:00|171522|171432|171485.6|171395.6|171577.2|171447.2|171452.4|171362.4|203
1727431800000|2024-09-27 10:10:00|171479.5|171389.5|171457.7|171367.7|171484.6|171394.6|171424.4|171334.4|163
1727432100000|2024-09-27 10:15:00|171457.5|171367.5|171444.2|171354.2|171482.2|171392.2|171440.1|171350.1|157
1727432400000|2024-09-27 10:20:00|171442.3|171352.3|171475.5|171385.5|171475.5|171385.5|171420.2|171330.2|119
1727432700000|2024-09-27 10:25:00|171469.5|171379.5|171475.8|171385.8|171500.9|171410.9|171444.9|171354.9|169
1727433000000|2024-09-27 10:30:00|171471.1|171381.1|171515.1|171425.1|171620.6|171512|171471|171381|208
1727433300000|2024-09-27 10:35:00|171519.8|171429.8|171543.2|171453.2|171555.6|171465.6|171508.6|171418.6|116
1727433600000|2024-09-27 10:40:00|171543.1|171453.1|171565.8|171475.8|171584.8|171494.8|171541.7|171451.7|164
1727433900000|2024-09-27 10:45:00|171568.9|171478.9|171614.1|171484.1|171626.6|171536.6|171550.6|171460.6|187
1727434200000|2024-09-27 10:50:00|171614.4|171484.4|171674.1|171584.1|171677.1|171587.1|171583.3|171478.4|147
1727434500000|2024-09-27 10:55:00|171680.1|171590.1|171713.7|171623.7|171793.2|171685.9|171668.3|171578.3|277
1727434800000|2024-09-27 11:00:00|171718.2|171628.2|171632.4|171542.4|171732.6|171642.6|171632.4|171542.4|243
1727435100000|2024-09-27 11:05:00|171630.8|171540.8|171563.5|171473.5|171634.3|171544.3|171563.5|171473.5|139
1727435400000|2024-09-27 11:10:00|171565.3|171475.3|171603.8|171513.8|171639.6|171549.6|171514.8|171424.8|142
1727435700000|2024-09-27 11:15:00|171603.4|171513.4|171573.4|171483.4|171606.6|171516.6|171565|171475|120
1727436000000|2024-09-27 11:20:00|171578.3|171488.3|171531.8|171441.8|171637.1|171547.1|171510|171420|216
1727436300000|2024-09-27 11:25:00|171532.2|171442.2|171529.9|171439.9|171577.8|171487.8|171462.6|171372.6|215
1727436600000|2024-09-27 11:30:00|171531.9|171441.9|171445.3|171355.3|171531.9|171441.9|171441|171351|200
1727436900000|2024-09-27 11:35:00|171450.9|171360.9|171449.1|171359.1|171453.1|171363.1|171442.8|171352.8|112
1727437200000|2024-09-27 11:40:00|171450.4|171360.4|171395.6|171305.6|171471.2|171381.2|171383.3|171293.3|143
1727437500000|2024-09-27 11:45:00|171397.1|171307.1|171204|171114|171402.9|171312.9|171187.3|171079.5|209
1727437800000|2024-09-27 11:50:00|171206.3|171116.3|171193.6|171103.6|171221.5|171131.5|171111.9|171021.9|285
1727438100000|2024-09-27 11:55:00|171193.7|171103.7|171276.4|171186.4|171279.6|171189.6|171185.1|171095.1|279
1727438400000|2024-09-27 12:00:00|171280.6|171190.6|171293.1|171203.1|171335.8|171215.7|171268.4|171174.6|157
1727438700000|2024-09-27 12:05:00|171292.4|171202.4|171306.4|171216.4|171332.2|171242.2|171282.7|171192.7|160
1727439000000|2024-09-27 12:10:00|171308.8|171218.8|171235.5|171145.5|171343.7|171234.8|171234.9|171144.9|116
1727439300000|2024-09-27 12:15:00|171235.4|171145.4|171279.3|171189.3|171299.8|171209.8|171220.2|171130.2|234
1727439600000|2024-09-27 12:20:00|171276.7|171186.7|171303|171213|171313.7|171223.7|171246.1|171156.1|205
1727439900000|2024-09-27 12:25:00|171328.4|171198.4|171278.3|171005.5|171328.8|171198.8|171235.9|171005.5|236
1727440200000|2024-09-27 12:30:00|171267.3|170983.3|171089.9|170959.9|171268.3|171067.9|170931.3|170801.3|576
1727440500000|2024-09-27 12:35:00|171086.8|170956.8|170989.5|170859.5|171086.8|170971|170881|170769.5|475
1727440800000|2024-09-27 12:40:00|170989.1|170859.1|170913.4|170823.4|171070.4|170980.4|170913|170823|375
1727441100000|2024-09-27 12:45:00|170914.2|170824.2|170895.8|170805.8|170937.1|170847.1|170845.9|170755.9|377
1727441400000|2024-09-27 12:50:00|170896.1|170806.1|170916.1|170826.1|170929.9|170839.9|170864.6|170774.6|308
1727441700000|2024-09-27 12:55:00|170917.1|170827.1|170873.1|170783.1|170977.1|170887.1|170850.7|170741.1|393
1727442000000|2024-09-27 13:00:00|170875.5|170785.5|170854.1|170764.1|170910.5|170820.5|170834.3|170744.3|428
1727442300000|2024-09-27 13:05:00|170854.4|170764.4|170801.4|170671.4|170866.3|170776.3|170783.1|170662.8|322
1727442600000|2024-09-27 13:10:00|170801.6|170671.6|170846.9|170756.9|170851.3|170761.3|170737.8|170647.8|290
1727442900000|2024-09-27 13:15:00|170845.2|170755.2|170890.4|170760.4|170891.6|170794.1|170820|170710.4|347
1727443200000|2024-09-27 13:20:00|170889.8|170759.8|171022.1|170932.1|171030.4|170940.4|170861.8|170759.2|399
1727443500000|2024-09-27 13:25:00|171020.8|170930.8|171050.4|170960.4|171066|170976|171012.7|170922.7|428
1727443800000|2024-09-27 13:30:00|171049|170959|171055.6|170965.6|171198.2|171108.2|171032.2|170942.2|453
1727444100000|2024-09-27 13:35:00|171054.2|170964.2|171238.6|171148.6|171281.1|171191.1|171052.8|170962.8|419
1727444400000|2024-09-27 13:40:00|171233.9|171143.9|171264.1|171174.1|171281.1|171191.1|171186.5|171096.5|396
1727444700000|2024-09-27 13:45:00|171267.3|171177.3|171289.6|171199.6|171405.8|171303.7|171249.9|171159.9|504
1727445000000|2024-09-27 13:50:00|171291.8|171201.8|171284.3|171194.3|171391.7|171288|171274.4|171184.4|382
1727445300000|2024-09-27 13:55:00|171291.2|171201.2|171363.8|171233.8|171399.9|171309.9|171286.5|171196.5|265
1727445600000|2024-09-27 14:00:00|171358.6|171228.6|171297.3|171207.3|171413.5|171283.5|171293.7|171167.9|560
1727445900000|2024-09-27 14:05:00|171303.6|171213.6|171196.9|171106.9|171312.4|171222.4|171153.3|171063.3|346
1727446200000|2024-09-27 14:10:00|171197.2|171107.2|171194|171104|171227.5|171137.5|171148.4|171058.4|376
1727446500000|2024-09-27 14:15:00|171192.9|171102.9|171120.2|170990.2|171217.7|171127.7|171053.3|170963.3|364
1727446800000|2024-09-27 14:20:00|171120.1|170990.1|171155.1|171065.1|171162.6|171072.6|171073.1|170972.1|297
1727447100000|2024-09-27 14:25:00|171156.4|171066.4|171125|171035|171196.9|171106.9|171122.7|171032.7|278
1727447400000|2024-09-27 14:30:00|171123.4|171033.4|171099.4|171009.4|171126.7|171036.7|171071.8|170981.8|249
1727447700000|2024-09-27 14:35:00|171092.2|171002.2|171178.7|171088.7|171186.8|171096.8|171053.2|170963.2|302
1727448000000|2024-09-27 14:40:00|171174.8|171084.8|171102.2|171012.2|171198.9|171108.9|171090.5|171000.5|358
1727448300000|2024-09-27 14:45:00|171101.3|171011.3|171210.9|171120.9|171218.8|171128.8|171066.2|170976.2|330
1727448600000|2024-09-27 14:50:00|171214|171124|171069.1|170979.1|171255.3|171165.3|171068.6|170978.6|354
1727448900000|2024-09-27 14:55:00|171068.9|170978.9|171107.8|171017.8|171111.7|171021.7|171018.4|170928.4|256
1727449200000|2024-09-27 15:00:00|171106.6|171016.6|171104.3|171014.3|171130.8|171040.8|171041.5|170951.5|314
1727449500000|2024-09-27 15:05:00|171106.4|171016.4|171125.3|171035.3|171175.6|171082.9|171093.3|171003.3|308
1727449800000|2024-09-27 15:10:00|171122.2|171032.2|171074|170984|171131.8|171041.8|170972.9|170882.9|336
1727450100000|2024-09-27 15:15:00|171088.5|170998.5|171001.9|170871.9|171169.6|171079.6|170994.1|170871.9|395
1727450400000|2024-09-27 15:20:00|171005.9|170875.9|170902.7|170812.7|171012.6|170903.5|170837.7|170707.7|420
1727450700000|2024-09-27 15:25:00|170901.9|170811.9|170763.3|170673.3|170910.1|170820.1|170760.8|170652.2|299
1727451000000|2024-09-27 15:30:00|170761.6|170671.6|170775.7|170685.7|170826.4|170736.4|170754.5|170664.5|219
1727451300000|2024-09-27 15:35:00|170773.9|170683.9|170899.9|170809.9|170912.6|170822.6|170763.7|170673.7|281
1727451600000|2024-09-27 15:40:00|170898.2|170808.2|170922.5|170832.5|170944|170854|170884.7|170794.7|327
1727451900000|2024-09-27 15:45:00|170915.8|170825.8|170922.2|170832.2|171002.8|170890.9|170896.2|170806.2|255
1727452200000|2024-09-27 15:50:00|170924|170834|170993.2|170863.2|171003.6|170906.8|170924|170834|309
1727452500000|2024-09-27 15:55:00|170993.6|170863.6|171064|170974|171066.4|170976.4|170970|170846|193
1727452800000|2024-09-27 16:00:00|171063.9|170973.9|171092.5|170962.5|171122.6|171006.2|171051.2|170940|209
1727453100000|2024-09-27 16:05:00|171089.8|170959.8|171108.8|170978.8|171118.8|170991.1|171017|170887|227
1727453400000|2024-09-27 16:10:00|171107.9|170977.9|171104.2|170974.2|171150.1|171034.1|171089.1|170972.4|309
1727453700000|2024-09-27 16:15:00|171106.5|170976.5|171320.6|171190.6|171329.5|171199.5|171099.5|170969.5|312
1727454000000|2024-09-27 16:20:00|171320.1|171190.1|171211.2|171081.2|171326.4|171196.4|171187.9|171065.6|255
1727454300000|2024-09-27 16:25:00|171211.1|171081.1|171124.2|171034.2|171214.4|171084.4|171122.4|171021.7|221
1727454600000|2024-09-27 16:30:00|171124.5|171034.5|171257.2|171127.2|171259.8|171141.5|171122.6|171032.6|184
1727454900000|2024-09-27 16:35:00|171259.7|171129.7|171202.9|171072.9|171262.7|171132.7|171165.3|171055|326
1727455200000|2024-09-27 16:40:00|171202.1|171072.1|171175.2|171045.2|171204.9|171104.5|171126.3|171022.6|273
1727455500000|2024-09-27 16:45:00|171174|171044|171145.9|171015.9|171182.1|171052.1|171073.8|170954.8|277
1727455800000|2024-09-27 16:50:00|171146|171016|171080.1|170950.1|171147.5|171023.3|171071.6|170941.6|186
1727456100000|2024-09-27 16:55:00|171080|170950|171083.6|170953.6|171106.9|171016|171047.8|170936.2|243
1727456400000|2024-09-27 17:00:00|171081.7|170951.7|171055|170925|171096.8|170985.5|171052.5|170922.5|156
1727456700000|2024-09-27 17:05:00|171054.9|170924.9|171079.9|170949.9|171095.3|170984.9|171054.4|170924.4|164
1727457000000|2024-09-27 17:10:00|171079|170949|170999|170869|171081.5|170970.6|170987.7|170857.7|161
1727457300000|2024-09-27 17:15:00|170998.4|170868.4|170975.2|170845.2|171002.9|170882.6|170959.9|170839.8|166
1727457600000|2024-09-27 17:20:00|170976.8|170846.8|171100.6|170970.6|171105|170975|170973.8|170843.8|145
1727457900000|2024-09-27 17:25:00|171100.7|170970.7|171079.3|170989.3|171133.9|171008.6|171074.9|170951.2|314
1727458200000|2024-09-27 17:30:00|171082.4|170992.4|171093.5|170963.5|171112.3|170999.5|171051.6|170937.7|286
1727458500000|2024-09-27 17:35:00|171093.6|170963.6|171214.3|171084.3|171214.3|171084.3|171082.1|170953.4|236
1727458800000|2024-09-27 17:40:00|171211.5|171081.5|171209.5|171119.5|171251.8|171129.7|171203.2|171081.1|258
1727459100000|2024-09-27 17:45:00|171209|171119|171192.8|171062.8|171216.4|171121|171180.4|171050.4|245
1727459400000|2024-09-27 17:50:00|171195.5|171065.5|171069.2|170939.2|171200.2|171070.2|171060.8|170930.8|297
1727459700000|2024-09-27 17:55:00|171061.1|170931.1|171049.3|170919.3|171075.9|170949.1|171038.9|170910.9|223
1727460000000|2024-09-27 18:00:00|171048.6|170918.6|171037.4|170907.4|171075|170945|170964.5|170874.5|255
1727460300000|2024-09-27 18:05:00|171029.9|170899.9|171061.4|170931.4|171081.9|170967.9|171015.1|170885.1|227
1727460600000|2024-09-27 18:10:00|171062.1|170932.1|171040.2|170910.2|171079.7|170953.9|171032.3|170907.5|217
1727460900000|2024-09-27 18:15:00|171040.4|170910.4|171059.2|170929.2|171082.6|170966.1|170992.9|170862.9|219
1727461200000|2024-09-27 18:20:00|171058.6|170928.6|171068.3|170938.3|171068.3|170938.3|171048.9|170918.9|193
1727461500000|2024-09-27 18:25:00|171068.2|170938.2|171060.1|170930.1|171137.1|171007.1|171004|170887.8|278
1727461800000|2024-09-27 18:30:00|171059.2|170929.2|171117.6|170987.6|171139.3|171025|171041.5|170918|246
1727462100000|2024-09-27 18:35:00|171118.6|170988.6|171023.2|170893.2|171137.4|171007.4|170990.8|170884.5|225
1727462400000|2024-09-27 18:40:00|171018.9|170888.9|171027.6|170897.6|171047.2|170929.4|171003.5|170885.1|236
1727462700000|2024-09-27 18:45:00|171027.9|170897.9|171003.1|170873.1|171027.9|170902|170983.6|170854|199
1727463000000|2024-09-27 18:50:00|171002.1|170872.1|171015.6|170885.6|171017.4|170887.4|170962.2|170843.4|178
1727463300000|2024-09-27 18:55:00|171011.1|170881.1|171025.6|170895.6|171030.9|170900.9|170970.7|170840.7|230
1727463600000|2024-09-27 19:00:00|171025.9|170895.9|171041.2|170911.2|171055.3|170933.9|171017.4|170895.9|135
1727463900000|2024-09-27 19:05:00|171043.5|170913.5|171069.6|170979.6|171103.8|170984.3|171039.3|170909.3|109
1727464200000|2024-09-27 19:10:00|171092.5|170962.5|171061.6|170931.6|171094.9|170964.9|171051.4|170921.4|138
1727464500000|2024-09-27 19:15:00|171062.4|170932.4|171055.1|170925.1|171090.8|170967|171047.8|170917.8|131
1727464800000|2024-09-27 19:20:00|171055.2|170925.2|171032.4|170902.4|171060.3|170930.3|171029.3|170899.3|110
1727465100000|2024-09-27 19:25:00|171031.9|170901.9|171039.8|170909.8|171045.8|170919.6|171002.8|170885.4|94
1727465400000|2024-09-27 19:30:00|171040|170910|171049.4|170919.4|171064.7|170952|171023.5|170893.5|69
1727465700000|2024-09-27 19:35:00|171049.3|170919.3|171081|170951|171081.4|170967.9|171045.6|170915.7|114
1727466000000|2024-09-27 19:40:00|171063.5|170973.5|171068.5|170938.5|171089.4|170974.7|171054.8|170933.8|103
1727466300000|2024-09-27 19:45:00|171068.4|170938.4|171021.5|170891.5|171080.6|170965.5|170994.7|170873.6|98
1727466600000|2024-09-27 19:50:00|171018.1|170888.1|171012.6|170882.6|171022.6|170909.2|170992.8|170872.9|110
1727466900000|2024-09-27 19:55:00|171012.8|170882.8|171048.9|170918.9|171053.6|170923.6|171012.8|170882.8|106
1727467200000|2024-09-27 20:00:00|171044.1|170914.1|171037.6|170947.6|171065|170951.6|171037.6|170907.9|85
1727467500000|2024-09-27 20:05:00|171058.7|170928.7|171044.6|170914.6|171058.8|170947.6|171020.5|170901.9|51
1727467800000|2024-09-27 20:10:00|171044.9|170914.9|171060.8|170930.8|171060.8|170937.1|171021|170911.5|49
1727468100000|2024-09-27 20:15:00|171062.2|170932.2|171108.4|170978.4|171121.9|170991.9|171054.6|170927.2|65
1727468400000|2024-09-27 20:20:00|171107.6|170977.6|171116.5|170986.5|171121.9|170991.9|171104.8|170974.8|50
1727468700000|2024-09-27 20:25:00|171119.4|170989.4|171145.8|171015.8|171178|171048|171115.9|170985.9|696
1727469000000|2024-09-27 20:30:00|171139.4|171009.4|171158.4|171028.4|171196.5|171037.9|171098.8|170968.8|639
1727469300000|2024-09-27 20:35:00|171160.2|171030.2|171190.8|171060.8|171228.6|171098.6|171110.6|170980.6|419
1727469600000|2024-09-27 20:40:00|171179.4|171049.4|171166|171036|171206.5|171081.7|171162.7|171035|160
1727469900000|2024-09-27 20:45:00|171208.3|171006|171282.5|171044.6|171391.7|171086.1|171165.6|171004.7|186
1727470200000|2024-09-27 20:50:00|171285.1|171045.1|171238.6|171108.6|171389.3|171112.3|171238.6|171015.4|152
1727470500000|2024-09-27 20:55:00|171244.1|170902.1|171362.3|171020.3|171383.3|171134.8|171161.7|170832|407
1727640000000|2024-09-29 20:00:00|171294.2|170897.2|171294.2|170897.2|171294.2|170897.2|171294.2|170897.2|1
1727643600000|2024-09-29 21:00:00|171269.2|170922.2|171266.7|170924.7|171269.2|170924.7|171266.7|170922.2|2
1727645100000|2024-09-29 21:25:00|171234.8|170892.8|171266.7|170924.7|171266.7|170924.7|171234.8|170892.8|4
1727645400000|2024-09-29 21:30:00|171234.8|170892.8|171234.8|170892.8|171266.7|170924.7|171234.8|170892.8|85
1727645700000|2024-09-29 21:35:00|171234.9|170892.9|171266.7|170924.7|171266.7|170924.7|171234.8|170892.8|19
1727646000000|2024-09-29 21:40:00|171234.8|170892.8|171234.8|170892.8|171266.7|170924.7|171234.8|170892.8|11
1727646300000|2024-09-29 21:45:00|171266.7|170924.7|171234.8|170892.8|171266.7|170924.7|171234.8|170892.8|10
1727646600000|2024-09-29 21:50:00|171266.7|170924.7|171234.8|170892.8|171266.7|170924.7|171234.8|170892.8|12
1727646900000|2024-09-29 21:55:00|171266.7|170924.7|171266.7|170924.7|171266.7|170924.7|171234|170892|43
1727647200000|2024-09-29 22:00:00|171364.2|171022.2|171271.1|170929.1|171487.9|171145.9|171200|170858|127
1727647500000|2024-09-29 22:05:00|171288|170946|171290.5|170948.5|171293.6|170951.6|171284|170942|88
1727647800000|2024-09-29 22:10:00|171290.6|170948.6|171279.6|170937.6|171303|170961|171177.7|170835.7|90
1727648100000|2024-09-29 22:15:00|171279.8|170937.8|171282.9|170940.9|171284.6|170942.6|171279.6|170937.6|72
1727648400000|2024-09-29 22:20:00|171283|170941|171285|170943|171296.6|170954.6|171269.7|170927.7|86
1727648700000|2024-09-29 22:25:00|171285.3|170943.3|171286.8|170944.8|171290.5|170948.5|171282|170940|79
1727649000000|2024-09-29 22:30:00|171286.9|170944.9|171231.7|170889.7|171290.8|170948.8|171205.8|170863.8|69
1727649300000|2024-09-29 22:35:00|171231.8|170889.8|171237|170895|171237.3|170895.3|171217.7|170875.7|73
1727649600000|2024-09-29 22:40:00|171237.1|170895.1|171236.2|170894.2|171239.3|170897.3|171222.7|170880.7|98
1727649900000|2024-09-29 22:45:00|171222.9|170880.9|171243.1|170901.1|171243.5|170901.5|171222.9|170880.9|61
1727650200000|2024-09-29 22:50:00|171243.5|170901.5|171243.2|170901.2|171243.9|170901.9|171223.6|170881.6|46
1727650500000|2024-09-29 22:55:00|171243.1|170901.1|171223.8|170881.8|171311.1|170969.1|171223.8|170881.8|30
1727650800000|2024-09-29 23:00:00|171236.8|170894.8|171325.8|170986.7|171339.6|170997.6|171223.8|170881.8|16
1727651100000|2024-09-29 23:05:00|171339.6|170997.6|171344.1|171002.1|171344.2|171002.2|171231.1|170889.1|26
1727651400000|2024-09-29 23:10:00|171328.7|170986.7|171288.9|170946.9|171328.7|170986.7|171224.6|170882.6|11
1727651700000|2024-09-29 23:15:00|171288.4|170946.4|171288.5|170946.5|171342.2|171000.2|171222.9|170880.9|20
1727652000000|2024-09-29 23:20:00|171223.2|170881.2|171288.8|170946.8|171337.7|170995.7|171223.2|170881.2|20
1727652300000|2024-09-29 23:25:00|171224.3|170882.3|171226.1|170891.9|171288.8|170946.8|171197.6|170855.6|23
1727652600000|2024-09-29 23:30:00|171225.9|170892.7|171179.4|170950.4|171236.5|170950.4|171163.9|170860.3|47
1727652900000|2024-09-29 23:35:00|171163.5|170950.6|171160.9|170913.9|171181.1|170957.9|171160.9|170893|42
1727653200000|2024-09-29 23:40:00|171160.8|170914.2|171124.9|170923.7|171175.9|170962.3|171070.7|170905.9|41
1727653500000|2024-09-29 23:45:00|171073.1|170943.1|171058.7|170928.7|171122|170955|171058.3|170868.2|29
1727653800000|2024-09-29 23:50:00|171071.4|170941.4|171072.5|170942.5|171113.3|170942.6|171058.8|170903.1|20
1727654100000|2024-09-29 23:55:00|171072.6|170942.6|171081.6|170951.6|171088.6|170958.6|171059.6|170929.6|23
1727654400000|2024-09-30 00:00:00|171083.2|170953.2|171077.1|170947.1|171086.4|170956.4|171052.7|170922.7|70
1727654700000|2024-09-30 00:05:00|171078.1|170948.1|171065.8|170935.8|171086.3|170956.3|171062.9|170932.9|30
1727655000000|2024-09-30 00:10:00|171062.5|170932.5|171004.7|170874.7|171065.8|170935.8|170999.6|170869.6|53
1727655300000|2024-09-30 00:15:00|171007.5|170877.5|171063.6|170933.6|171090.2|170960.2|170898|170768|82
1727655600000|2024-09-30 00:20:00|171067.3|170937.3|171066.3|170936.3|171071.3|170941.3|171062.7|170932.7|20
1727655900000|2024-09-30 00:25:00|171064.9|170934.9|171120.6|170918.1|171154.4|170970.3|171062.6|170908.3|27
1727656200000|2024-09-30 00:30:00|171086.3|170956.3|171057.5|170927.5|171134.8|170962.5|171052.3|170887.5|37
1727656500000|2024-09-30 00:35:00|171058.2|170928.2|171025|170895|171112.8|170928.2|171010.7|170872.3|47
1727656800000|2024-09-30 00:40:00|171025.1|170895.1|171025.1|170895.1|171058.1|170897.1|171013.2|170856.8|32
1727657100000|2024-09-30 00:45:00|171023.2|170893.2|171005.2|170875.2|171028.6|170898.6|171002.6|170872.6|33
1727657400000|2024-09-30 00:50:00|171013.9|170883.9|171038.4|170908.4|171038.4|170908.4|171011.8|170881.8|36
1727657700000|2024-09-30 00:55:00|171038.3|170908.3|171020.7|170890.7|171054.3|170910|171013.2|170854.3|33
1727658000000|2024-09-30 01:00:00|171025.5|170895.5|170963.5|170833.5|171025.5|170895.5|170951.8|170821.8|60
1727658300000|2024-09-30 01:05:00|170963.6|170833.6|170999.6|170869.6|170999.6|170869.6|170948.1|170818.1|87
1727658600000|2024-09-30 01:10:00|171008.7|170878.7|171036.9|170906.9|171041.9|170911.9|170996.6|170866.6|73
1727658900000|2024-09-30 01:15:00|171037|170907|171037.5|170907.5|171049.5|170919.5|171023.1|170893.1|57
1727659200000|2024-09-30 01:20:00|171034.2|170904.2|170983.3|170853.3|171053.4|170923.4|170983.2|170853.2|96
1727659500000|2024-09-30 01:25:00|170965.4|170835.4|170988.5|170858.5|171002.8|170872.8|170964.1|170834.1|69
1727659800000|2024-09-30 01:30:00|170989.1|170859.1|170871.6|170741.6|171002.9|170872.9|170871.6|170741.6|97
1727660100000|2024-09-30 01:35:00|170877.3|170747.3|170891.5|170761.5|170898.7|170768.7|170872.5|170742.5|69
1727660400000|2024-09-30 01:40:00|170891.6|170761.6|171069.7|170939.7|171069.7|170939.7|170874.8|170726.6|89
1727660700000|2024-09-30 01:45:00|171074.1|170944.1|171123.1|170993.1|171149.5|171019.5|171065.1|170935.1|155
1727661000000|2024-09-30 01:50:00|171126.8|170996.8|171160|171030|171177.2|171047.2|171119.5|170989.5|103
1727661300000|2024-09-30 01:55:00|171171.1|171041.1|171208.8|171078.8|171251.6|171121.6|171142.9|171012.9|175
1727661600000|2024-09-30 02:00:00|171208.7|171078.7|171287.1|171157.1|171317|171187|171195.9|171065.9|84
1727661900000|2024-09-30 02:05:00|171288.4|171158.4|171212.1|171082.1|171293.8|171163.8|171208.5|171078.5|28
1727662200000|2024-09-30 02:10:00|171213.2|171083.2|171278.7|171148.7|171288.9|171158.9|171213.2|171083.2|51
1727662500000|2024-09-30 02:15:00|171286.4|171156.4|171285.9|171155.9|171288.6|171158.6|171249.9|171119.9|38
1727662800000|2024-09-30 02:20:00|171278.3|171148.3|171278.9|171148.9|171285.8|171155.8|171271.7|171141.7|21
1727663100000|2024-09-30 02:25:00|171285.7|171155.7|171284.6|171154.6|171288.1|171158.1|171258.7|171128.7|71
1727663400000|2024-09-30 02:30:00|171281.3|171151.3|171286.7|171156.7|171295.6|171165.6|171265.4|171135.4|33
1727663700000|2024-09-30 02:35:00|171295.6|171165.6|171295.5|171165.5|171295.6|171165.6|171281.1|171151.1|22
1727664000000|2024-09-30 02:40:00|171285.5|171155.5|171265.8|171135.8|171295.5|171165.5|171258.1|171128.1|31
1727664300000|2024-09-30 02:45:00|171262.8|171132.8|171235.6|171105.6|171271.6|171141.6|171201.2|171071.2|91
1727664600000|2024-09-30 02:50:00|171231.6|171101.6|171231.3|171101.3|171245.2|171115.2|171214.2|171084.2|93
1727664900000|2024-09-30 02:55:00|171235.5|171105.5|171228.3|171098.3|171239.8|171109.8|171216.3|171086.3|40
1727665200000|2024-09-30 03:00:00|171226|171096|171228.5|171098.5|171234.3|171104.3|171201.8|171071.8|103
1727665500000|2024-09-30 03:05:00|171227.2|171097.2|171209.3|171079.3|171248.9|171118.9|171209.3|171079.3|192
1727665800000|2024-09-30 03:10:00|171216.6|171086.6|171212.4|171082.4|171245|171115|171200.4|171070.4|102
1727666100000|2024-09-30 03:15:00|171204.6|171074.6|171220.5|171090.5|171223.7|171093.7|171195.4|171065.4|63
1727666400000|2024-09-30 03:20:00|171223.6|171093.6|171221.7|171091.7|171277.6|171147.6|171216.9|171086.9|151
1727666700000|2024-09-30 03:25:00|171216.9|171086.9|171103|170973|171220.3|171090.3|171089.1|170959.1|66
1727667000000|2024-09-30 03:30:00|171095.9|170965.9|171085.2|170955.2|171125|170995|171085.2|170955.2|153
1727667300000|2024-09-30 03:35:00|171108.9|170978.9|171091.8|170961.8|171110.8|170980.8|171084.5|170954.5|106
1727667600000|2024-09-30 03:40:00|171087|170957|171095.4|170965.4|171114.1|170984.1|171082.9|170952.9|103
1727667900000|2024-09-30 03:45:00|171094.5|170964.5|171092.4|170962.4|171103.6|170973.6|171078.6|170948.6|116
1727668200000|2024-09-30 03:50:00|171100.3|170970.3|171099.6|170969.6|171108.1|170978.1|171094.4|170964.4|102
1727668500000|2024-09-30 03:55:00|171100.4|170970.4|171054.9|170924.9|171106.2|170976.2|171049.8|170919.8|86
1727668800000|2024-09-30 04:00:00|171049.5|170919.5|170983.6|170853.6|171064.5|170934.5|170983.6|170853.6|222
1727669100000|2024-09-30 04:05:00|170982.6|170852.6|170992.9|170862.9|171000|170870|170981|170851|68
1727669400000|2024-09-30 04:10:00|170992.8|170862.8|170996.3|170866.3|171027.9|170897.9|170960.7|170830.7|106
1727669700000|2024-09-30 04:15:00|170991.4|170861.4|170983.4|170853.4|170999.6|170869.6|170982.2|170852.2|32
1727670000000|2024-09-30 04:20:00|170983.2|170853.2|170990.6|170860.6|170996.6|170866.6|170982|170852|33
1727670300000|2024-09-30 04:25:00|170996.4|170866.4|170997.7|170867.7|170997.7|170867.7|170982.4|170852.4|33
1727670600000|2024-09-30 04:30:00|170987.3|170857.3|171003.6|170873.6|171027.5|170897.5|170986.4|170856.4|107
1727670900000|2024-09-30 04:35:00|171003.3|170873.3|171022.2|170892.2|171072.7|170942.7|170989.3|170859.3|70
1727671200000|2024-09-30 04:40:00|171013.3|170883.3|171020.4|170890.4|171025.9|170895.9|171012.3|170882.3|68
1727671500000|2024-09-30 04:45:00|171024.5|170894.5|171028.2|170898.2|171029.8|170899.8|171007.7|170877.7|72
1727671800000|2024-09-30 04:50:00|171028.1|170898.1|171022.3|170892.3|171030.9|170900.9|171013.4|170883.4|68
1727672100000|2024-09-30 04:55:00|171020.8|170890.8|171019.1|170889.1|171026.3|170896.3|171007.7|170877.7|84
1727672400000|2024-09-30 05:00:00|171020.9|170890.9|170943.9|170813.9|171020.9|170890.9|170943.9|170813.9|110
1727672700000|2024-09-30 05:05:00|170952.8|170822.8|170907.9|170777.9|171019.7|170889.7|170887.6|170757.6|95
1727673000000|2024-09-30 05:10:00|170908|170778|170918.2|170788.2|170924.9|170794.9|170873.6|170743.6|95
1727673300000|2024-09-30 05:15:00|170919.3|170789.3|170881.8|170751.8|170929.9|170799.9|170873|170743|77
1727673600000|2024-09-30 05:20:00|170882.5|170752.5|170852.5|170722.5|170901.8|170771.8|170852.5|170722.5|49
1727673900000|2024-09-30 05:25:00|170852.8|170722.8|170779.2|170649.2|170874.7|170744.7|170756.4|170626.4|114
1727674200000|2024-09-30 05:30:00|170779.1|170649.1|170681.6|170551.6|170848.4|170718.4|170662.1|170532.1|151
1727674500000|2024-09-30 05:35:00|170674|170544|170638.3|170508.3|170719.3|170592.7|170638.3|170508.3|162
1727674800000|2024-09-30 05:40:00|170638.2|170508.2|170605.2|170475.2|170657.9|170527.9|170570.5|170441.5|123
1727675100000|2024-09-30 05:45:00|170570.5|170480.5|170538.7|170408.7|170615.7|170511.3|170489.3|170359.3|220
1727675400000|2024-09-30 05:50:00|170548.1|170418.1|170656|170526|170656.2|170526.2|170539.7|170409.7|185
1727675700000|2024-09-30 05:55:00|170655.9|170525.9|170698|170568|170717.5|170587.5|170644.7|170514.7|147
1727676000000|2024-09-30 06:00:00|170697.5|170567.5|170514.9|170384.9|170706.8|170576.8|170504.7|170374.7|147
1727676300000|2024-09-30 06:05:00|170510.4|170380.4|170525.5|170395.5|170531.3|170431.8|170449.5|170339.4|230
1727676600000|2024-09-30 06:10:00|170523|170393|170572.7|170482.7|170592.8|170486.9|170472.7|170363.5|176
1727676900000|2024-09-30 06:15:00|170571.3|170481.3|170574.3|170444.3|170577.5|170487.5|170495.7|170405.7|120
1727677200000|2024-09-30 06:20:00|170577|170447|170658.4|170528.4|170660|170530|170513.1|170415.9|186
1727677500000|2024-09-30 06:25:00|170658.5|170528.5|170793.2|170663.2|170806.1|170676.1|170604.8|170514.8|283
1727677800000|2024-09-30 06:30:00|170797.4|170667.4|170643.5|170513.5|170818.9|170688.9|170629.3|170513.5|188
1727678100000|2024-09-30 06:35:00|170644.5|170514.5|170654.1|170524.1|170684.9|170554.9|170616.2|170487.1|160
1727678400000|2024-09-30 06:40:00|170654.8|170524.8|170513.1|170423.1|170659.7|170551.5|170496.3|170406.3|148
1727678700000|2024-09-30 06:45:00|170545.9|170415.9|170449.2|170359.2|170545.9|170431.1|170447.4|170356.7|142
1727679000000|2024-09-30 06:50:00|170438.3|170348.3|170482.4|170392.4|170526|170436|170388.7|170298.7|191
1727679300000|2024-09-30 06:55:00|170483.4|170393.4|170603.2|170473.2|170639.6|170513|170479.6|170389.6|289
1727679600000|2024-09-30 07:00:00|170601.6|170471.6|170686.1|170596.1|170743.2|170617.5|170554.9|170424.9|252
1727679900000|2024-09-30 07:05:00|170683.2|170593.2|170687.4|170557.4|170739.2|170612.8|170628|170498|223
1727680200000|2024-09-30 07:10:00|170688.5|170558.5|170658.7|170528.7|170726.9|170609.3|170547.7|170417.7|338
1727680500000|2024-09-30 07:15:00|170659.7|170529.7|170764.1|170674.1|170781.6|170674.1|170617.4|170507.8|310
1727680800000|2024-09-30 07:20:00|170762.7|170672.7|170711.1|170621.1|170840|170750|170705.5|170615.5|293
1727681100000|2024-09-30 07:25:00|170713.6|170623.6|170941.4|170851.4|170966|170855.8|170704.6|170614.6|325
1727681400000|2024-09-30 07:30:00|170942.8|170852.8|171007.1|170877.1|171048.4|170923.6|170942.8|170848.1|347
1727681700000|2024-09-30 07:35:00|171007.2|170877.2|171125.6|170995.6|171139.8|171012.8|170974.7|170844.7|303
1727682000000|2024-09-30 07:40:00|171125.9|170995.9|170923.7|170793.7|171126.1|170996.1|170842|170712|294
1727682300000|2024-09-30 07:45:00|170926.2|170796.2|170813.3|170723.3|171029|170939|170775.7|170685.7|329
1727682600000|2024-09-30 07:50:00|170814.9|170724.9|170864.2|170774.2|170900.9|170810.9|170805.9|170715.9|259
1727682900000|2024-09-30 07:55:00|170855.4|170765.4|170964.5|170874.5|170980.2|170890.2|170845.3|170755.3|358
1727683200000|2024-09-30 08:00:00|170928|170838|171095.6|171005.6|171096.8|171006.8|170922.4|170832.4|394
1727683500000|2024-09-30 08:05:00|171097|171007|170988.1|170898.1|171111|171007.5|170988.1|170898.1|256
1727683800000|2024-09-30 08:10:00|170990|170900|171050.1|170960.1|171163|171073|170975.6|170885.6|371
1727684100000|2024-09-30 08:15:00|171048.6|170958.6|171103.4|171013.4|171127.2|171037.2|171042.8|170952.8|218
1727684400000|2024-09-30 08:20:00|171103.9|171013.9|171144.4|171054.4|171145.1|171055.1|171087.2|170997.2|199
1727684700000|2024-09-30 08:25:00|171142.8|171052.8|171206.9|171116.9|171209.1|171119.1|171116.5|171026.5|105
1727685000000|2024-09-30 08:30:00|171204.5|171114.5|171202.2|171072.2|171297.5|171207.5|171174.6|171063|261
1727685300000|2024-09-30 08:35:00|171200.6|171070.6|171135.7|171005.7|171204.6|171074.6|171026.3|170919.5|298
1727685600000|2024-09-30 08:40:00|171129.7|170999.7|171155|171065|171156.4|171066.4|171052.1|170962.1|309
1727685900000|2024-09-30 08:45:00|171155.2|171065.2|171260.2|171170.2|171274.1|171184.1|171153.4|171055.3|306
1727686200000|2024-09-30 08:50:00|171258.2|171168.2|171179.4|171089.4|171291.3|171173.8|171164.5|171074.5|184
1727686500000|2024-09-30 08:55:00|171180.4|171090.4|171253.7|171163.7|171263.6|171173.6|171170.6|171080.6|299
1727686800000|2024-09-30 09:00:00|171255.7|171165.7|171385.4|171295.4|171391.2|171301.2|171253.6|171163.6|293
1727687100000|2024-09-30 09:05:00|171389.2|171299.2|171576.4|171486.4|171576.9|171486.9|171386.4|171296.4|300
1727687400000|2024-09-30 09:10:00|171574.7|171484.7|171521.1|171431.1|171576.5|171486.5|171460.6|171370.6|369
1727687700000|2024-09-30 09:15:00|171518.9|171428.9|171506.6|171416.6|171550.9|171446.9|171488|171379.8|286
1727688000000|2024-09-30 09:20:00|171506.4|171416.4|171337.8|171207.8|171508.5|171418.5|171311.6|171206.8|281
1727688300000|2024-09-30 09:25:00|171337.3|171207.3|171454.9|171364.9|171508.9|171418.9|171308.9|171207.3|348
1727688600000|2024-09-30 09:30:00|171455|171365|171526.6|171436.6|171572.7|171453.4|171449.9|171352.5|178
1727688900000|2024-09-30 09:35:00|171528|171438|171518|171428|171543.8|171446.5|171498.9|171397.4|116
1727689200000|2024-09-30 09:40:00|171525.1|171435.1|171545.8|171455.8|171579|171489|171510.3|171397.9|172
1727689500000|2024-09-30 09:45:00|171545.6|171455.6|171558.5|171468.5|171599.9|171509.9|171540.4|171450.4|136
1727689800000|2024-09-30 09:50:00|171560.9|171470.9|171567.4|171477.4|171570.7|171480.7|171538.8|171448.8|136
1727690100000|2024-09-30 09:55:00|171568.2|171478.2|171700|171610|171700|171610|171565|171475|191
1727690400000|2024-09-30 10:00:00|171698.5|171608.5|171745.3|171655.3|171763.7|171667.5|171698.4|171608.4|209
1727690700000|2024-09-30 10:05:00|171748.8|171658.8|171836.4|171706.4|171839.2|171740.8|171738.3|171621.5|195
1727691000000|2024-09-30 10:10:00|171842.6|171712.6|171814.6|171724.6|171842.6|171752.1|171788.4|171678.1|203
1727691300000|2024-09-30 10:15:00|171810.4|171720.4|171765.6|171675.6|171851.7|171736.8|171765.6|171675.6|252
1727691600000|2024-09-30 10:20:00|171762.9|171672.9|171832.3|171702.3|171832.3|171735.6|171751.9|171661.9|111
1727691900000|2024-09-30 10:25:00|171829.4|171699.4|171825.4|171735.4|171850.7|171744|171815.8|171685.8|135
1727692200000|2024-09-30 10:30:00|171826.5|171736.5|171837.3|171707.3|171840.8|171743.8|171791.7|171683.9|128
1727692500000|2024-09-30 10:35:00|171837.4|171707.4|171873.5|171783.5|171894|171784|171822.3|171707.2|132
1727692800000|2024-09-30 10:40:00|171874.6|171784.6|171922.4|171832.4|171946.7|171840.9|171873.5|171783.5|139
1727693100000|2024-09-30 10:45:00|171919.7|171829.7|171952.7|171862.7|171970.1|171880.1|171901.8|171786.4|225
1727693400000|2024-09-30 10:50:00|171956.9|171866.9|171959.4|171829.4|172018|171906.6|171949.8|171829.3|208
1727693700000|2024-09-30 10:55:00|171939.1|171849.1|171876.4|171786.4|171968.6|171849.6|171863.1|171773.1|202
1727694000000|2024-09-30 11:00:00|171877.7|171787.7|171903.9|171813.9|171997.9|171900.3|171874.4|171784.4|204
1727694300000|2024-09-30 11:05:00|171904.9|171814.9|171847.2|171757.2|171956.2|171866.2|171832.6|171742.6|208
1727694600000|2024-09-30 11:10:00|171844|171754|171843.9|171753.9|171851.7|171761.7|171822.9|171732.9|148
1727694900000|2024-09-30 11:15:00|171844.7|171754.7|171878.2|171788.2|171884.5|171794.5|171809.5|171719.5|121
1727695200000|2024-09-30 11:20:00|171881.3|171791.3|171841.1|171751.1|171915.7|171825.7|171820.1|171730.1|178
1727695500000|2024-09-30 11:25:00|171837.6|171747.6|171840.1|171750.1|171872.5|171782.5|171834.3|171744.3|141
1727695800000|2024-09-30 11:30:00|171840.8|171750.8|171764.8|171674.8|171842.7|171752.7|171718.2|171628.2|204
1727696100000|2024-09-30 11:35:00|171760|171670|171726|171636|171765|171675|171665.6|171535.6|193
1727696400000|2024-09-30 11:40:00|171724|171634|171797.6|171707.6|171834.1|171744.1|171724|171634|153
1727696700000|2024-09-30 11:45:00|171801.5|171711.5|171809.5|171719.5|171809.5|171719.5|171747.1|171657.1|163
1727697000000|2024-09-30 11:50:00|171812.5|171722.5|171879.9|171789.9|171886.8|171796.8|171809|171719|146
1727697300000|2024-09-30 11:55:00|171885.3|171795.3|171917.5|171787.5|171941.2|171834.6|171858.1|171742|154
1727697600000|2024-09-30 12:00:00|171913.2|171783.2|171866.6|171776.6|171932.5|171827.5|171856.5|171745.6|363
1727697900000|2024-09-30 12:05:00|171864|171774|171752.2|171662.2|171885|171795|171741.6|171651.6|205
1727698200000|2024-09-30 12:10:00|171752|171662|171769|171679|171794|171704|171743.5|171653.5|138
1727698500000|2024-09-30 12:15:00|171769.9|171679.9|171868.6|171778.6|171896.8|171784.2|171727.3|171637.3|299
1727698800000|2024-09-30 12:20:00|171871.5|171781.5|171875.7|171745.7|171888|171781.5|171836.8|171706.8|215
1727699100000|2024-09-30 12:25:00|171875.5|171745.5|171916.1|171826.1|171944.5|171836.2|171844.7|171744.5|160
1727699400000|2024-09-30 12:30:00|171920|171830|172114.5|171984.5|172121.5|172018.6|171916.3|171808.2|257
1727699700000|2024-09-30 12:35:00|172112.4|171982.4|172171.5|172081.5|172171.5|172081.5|172068.6|171969.1|189
1727700000000|2024-09-30 12:40:00|172172.4|172082.4|172209.8|172119.8|172215.1|172125.1|172127.4|172037.4|249
1727700300000|2024-09-30 12:45:00|172212|172122|172161.3|172071.3|172278.1|172188.1|172120.5|172030.5|227
1727700600000|2024-09-30 12:50:00|172159.9|172069.9|172242.2|172152.2|172299.4|172189|172149.4|172059.4|300
1727700900000|2024-09-30 12:55:00|172243.3|172153.3|172163.5|172073.5|172273.5|172183.5|172139.3|172049.3|224
1727701200000|2024-09-30 13:00:00|172166.1|172076.1|172190.4|172100.4|172208.7|172115.5|172081.1|171977.1|359
1727701500000|2024-09-30 13:05:00|172186.6|172096.6|172322.5|172232.5|172342.4|172247.6|172163|172073|274
1727701800000|2024-09-30 13:10:00|172320.3|172230.3|172210|172120|172338.9|172248.9|172206.5|172116.5|308
1727702100000|2024-09-30 13:15:00|172210.6|172120.6|172225.7|172135.7|172237.5|172147.5|172156.9|172066.9|211
1727702400000|2024-09-30 13:20:00|172224.9|172134.9|172149.6|172059.6|172287.5|172197.5|172129.4|172039.4|202
1727702700000|2024-09-30 13:25:00|172151.1|172061.1|172149.2|172059.2|172202.4|172112.4|172058.2|171968.2|220
1727703000000|2024-09-30 13:30:00|172147|172057|172266.6|172136.6|172276.6|172164.5|172147|172057|304
1727703300000|2024-09-30 13:35:00|172261.9|172131.9|172321|172191|172323.8|172208.5|172242.3|172130.4|281
1727703600000|2024-09-30 13:40:00|172320.6|172190.6|172375.2|172245.2|172386.7|172282|172286.5|172156.5|190
1727703900000|2024-09-30 13:45:00|172378.8|172248.8|172345.1|172255.1|172461.9|172371.9|172343.2|172238.7|318
1727704200000|2024-09-30 13:50:00|172344.9|172254.9|172366.3|172276.3|172424.8|172334.8|172330.2|172240.2|193
1727704500000|2024-09-30 13:55:00|172364.7|172274.7|172275.5|172185.5|172393.3|172303.3|172241.8|172151.8|245
1727704800000|2024-09-30 14:00:00|172277.5|172187.5|172347.3|172257.3|172386.8|172296.8|172277.5|172187.5|250
1727705100000|2024-09-30 14:05:00|172347.1|172257.1|172308.2|172218.2|172348.5|172258.5|172281.1|172191.1|202
1727705400000|2024-09-30 14:10:00|172317.6|172227.6|172276.7|172186.7|172338.8|172248.8|172275.6|172185.6|169
1727705700000|2024-09-30 14:15:00|172279.2|172189.2|172352.6|172262.6|172354.2|172264.2|172265.6|172175.6|205
1727706000000|2024-09-30 14:20:00|172351.8|172261.8|172498.1|172408.1|172526.5|172408.1|172351.8|172253.4|344
1727706300000|2024-09-30 14:25:00|172498.7|172408.7|172479.6|172389.6|172599.8|172509.8|172479.6|172389.6|264
1727706600000|2024-09-30 14:30:00|172476.1|172386.1|172221.2|172091.2|172476.1|172386.1|172193.9|172088.1|378
1727706900000|2024-09-30 14:35:00|172218|172088|172137.6|172047.6|172223.6|172131.4|172127|172037|337
1727707200000|2024-09-30 14:40:00|172137.3|172047.3|172201.5|172111.5|172226.3|172136.3|172099.3|172009.3|288
1727707500000|2024-09-30 14:45:00|172200.2|172110.2|172068.9|171978.9|172229.6|172139.6|172066|171976|332
1727707800000|2024-09-30 14:50:00|172071.4|171981.4|172362.7|172272.7|172365.1|172275.1|172053.1|171923.1|460
1727708100000|2024-09-30 14:55:00|172364.2|172274.2|172391.9|172301.9|172419.2|172329.2|172234.6|172144.6|461
1727708400000|2024-09-30 15:00:00|172399.1|172309.1|172388.9|172298.9|172417.8|172327.8|172288.5|172198.5|412
1727708700000|2024-09-30 15:05:00|172392.3|172302.3|172484.4|172394.4|172496.9|172406.9|172368.7|172278.7|347
1727709000000|2024-09-30 15:10:00|172488.8|172398.8|172350.2|172260.2|172500.3|172410.3|172340.2|172250.2|295
1727709300000|2024-09-30 15:15:00|172349|172259|172424.7|172334.7|172427.1|172337.1|172292|172202|400
1727709600000|2024-09-30 15:20:00|172425|172335|172422.9|172332.9|172436.6|172346.6|172387.3|172297.3|213
1727709900000|2024-09-30 15:25:00|172424.1|172334.1|172596.8|172506.8|172598.2|172508.2|172424.1|172334.1|303
1727710200000|2024-09-30 15:30:00|172592.3|172502.3|172689.7|172599.7|172736|172631.9|172583.7|172493.7|456
1727710500000|2024-09-30 15:35:00|172692.2|172602.2|172654.9|172564.9|172709.4|172619.4|172625.4|172535.4|295
1727710800000|2024-09-30 15:40:00|172656.4|172566.4|172699.4|172609.4|172723.6|172633.6|172638.8|172531.6|300
1727711100000|2024-09-30 15:45:00|172702.8|172612.8|172747.3|172657.3|172760.9|172670.9|172693.7|172603.7|179
1727711400000|2024-09-30 15:50:00|172748.7|172658.7|172827.7|172737.7|172829.4|172739.4|172721.5|172631.5|226
1727711700000|2024-09-30 15:55:00|172824.5|172734.5|172713.1|172623.1|172845.3|172734.5|172706.7|172616.7|247
1727712000000|2024-09-30 16:00:00|172714.2|172624.2|172624.4|172494.4|172718.4|172628.4|172617.4|172487.4|329
1727712300000|2024-09-30 16:05:00|172621.6|172491.6|172550.7|172420.7|172621.6|172491.6|172516.5|172386.5|286
1727712600000|2024-09-30 16:10:00|172553.6|172423.6|172500.2|172370.2|172593.8|172463.8|172487|172357|261
1727712900000|2024-09-30 16:15:00|172499.5|172369.5|172470|172340|172508.3|172378.3|172390.6|172260.6|266
1727713200000|2024-09-30 16:20:00|172468.5|172338.5|172406.1|172276.1|172486.4|172356.4|172382.8|172252.8|359
1727713500000|2024-09-30 16:25:00|172408.6|172278.6|172409.3|172279.3|172436.9|172306.9|172389.7|172259.7|261
1727713800000|2024-09-30 16:30:00|172418.9|172288.9|172324.7|172194.7|172443.3|172313.3|172323.6|172193.6|249
1727714100000|2024-09-30 16:35:00|172323.9|172193.9|172201.3|172071.3|172333.4|172203.4|172193.3|172063.3|238
1727714400000|2024-09-30 16:40:00|172200.4|172070.4|172179.6|172089.6|172205.2|172093.4|172146.8|172022.8|199
1727714700000|2024-09-30 16:45:00|172175.9|172085.9|172169.6|172079.6|172209.4|172103|172160.7|172059.1|216
1727715000000|2024-09-30 16:50:00|172168.4|172078.4|172229.2|172099.2|172229.2|172112.6|172164.2|172037.4|217
1727715300000|2024-09-30 16:55:00|172229.1|172099.1|172213.2|172123.2|172269.2|172179.2|172191.6|172062.3|170
1727715600000|2024-09-30 17:00:00|172214.7|172124.7|172255.3|172125.3|172332.7|172215.5|172213.1|172095.7|185
1727715900000|2024-09-30 17:05:00|172252.6|172122.6|172229.9|172099.9|172255|172125|172186.7|172056.7|191
1727716200000|2024-09-30 17:10:00|172223.8|172093.8|172208.2|172118.2|172253.3|172138|172207|172087|164
1727716500000|2024-09-30 17:15:00|172209.3|172119.3|172194.9|172064.9|172242|172127.5|172114.5|172000.2|169
1727716800000|2024-09-30 17:20:00|172197|172067|172205.8|172075.8|172206.8|172096.5|172173.6|172045.7|201
1727717100000|2024-09-30 17:25:00|172204.9|172074.9|172202.6|172072.6|172236.9|172119.3|172120.2|172030.2|176
1727717400000|2024-09-30 17:30:00|172203.6|172073.6|172149.8|172059.8|172221.8|172102.6|172127|172027.6|224
1727717700000|2024-09-30 17:35:00|172150.9|172060.9|172151.6|172021.6|172154.1|172060.9|172133.1|172017.7|82
1727718000000|2024-09-30 17:40:00|172150.1|172020.1|172150.5|172020.5|172163.8|172033.8|172143.3|172013.3|86
1727718300000|2024-09-30 17:45:00|172153.2|172023.2|172144.7|172014.7|172197.3|172067.3|172135.4|172007|148
1727718600000|2024-09-30 17:50:00|172146.6|172016.6|172160.5|172030.5|172171.5|172048.7|172126.5|172009.8|112
1727718900000|2024-09-30 17:55:00|172159.9|172029.9|172169.3|172039.3|172196.6|172086.4|172061.9|171931.9|435
1727719200000|2024-09-30 18:00:00|172170.1|172040.1|172151.1|172061.1|172231.5|172102.8|172122.8|172032.8|299
1727719500000|2024-09-30 18:05:00|172154.4|172064.4|172433.3|172303.3|172505.8|172375.8|172150.6|172060.6|418
1727719800000|2024-09-30 18:10:00|172433.4|172303.4|172635.1|172505.1|172678.3|172548.3|172433.4|172303.4|321
1727720100000|2024-09-30 18:15:00|172633.1|172503.1|172806.7|172676.7|172814.8|172684.8|172612.2|172482.2|315
1727720400000|2024-09-30 18:20:00|172810.3|172680.3|172922.4|172792.4|172959.6|172829.6|172767.6|172637.6|322
1727720700000|2024-09-30 18:25:00|172919.7|172789.7|172998.3|172868.3|173033.9|172905.1|172910.8|172780.8|201
1727721000000|2024-09-30 18:30:00|173003.4|172873.4|172969.5|172839.5|173082.6|172952.6|172934.6|172804.6|244
1727721300000|2024-09-30 18:35:00|172975.7|172845.7|172825.2|172695.2|172997.1|172867.1|172798.9|172668.9|273
1727721600000|2024-09-30 18:40:00|172823.7|172693.7|172781.9|172651.9|172823.7|172693.7|172737.6|172607.6|269
1727721900000|2024-09-30 18:45:00|172778.3|172648.3|172744.1|172614.1|172819.2|172689.2|172741.3|172611.3|365
1727722200000|2024-09-30 18:50:00|172742.8|172612.8|172630.3|172500.3|172743.2|172631.6|172602|172472|320
1727722500000|2024-09-30 18:55:00|172629.5|172499.5|172641.1|172511.1|172651.4|172532.8|172592.6|172462.6|410
1727722800000|2024-09-30 19:00:00|172640.1|172510.1|172751.6|172621.6|172786.3|172656.3|172635|172505|255
1727723100000|2024-09-30 19:05:00|172749.4|172619.4|172723.4|172593.4|172789|172659|172722.1|172592.1|275
1727723400000|2024-09-30 19:10:00|172726|172596|172784.8|172654.8|172795.2|172665.2|172718.7|172588.7|283
1727723700000|2024-09-30 19:15:00|172783.2|172653.2|172775.9|172645.9|172802.8|172672.8|172759.6|172629.6|254
1727724000000|2024-09-30 19:20:00|172775.4|172645.4|172763.2|172633.2|172793.6|172663.6|172710.1|172595.7|207
1727724300000|2024-09-30 19:25:00|172762.6|172632.6|172867.8|172777.8|172870.8|172777.8|172755.4|172625.4|216
1727724600000|2024-09-30 19:30:00|172869.2|172779.2|172893.6|172803.6|172901.5|172803.6|172823.8|172733.8|171
1727724900000|2024-09-30 19:35:00|172883.2|172793.2|172816.4|172686.4|172937.9|172820.1|172816.4|172686.4|198
1727725200000|2024-09-30 19:40:00|172815.8|172685.8|172870.3|172740.3|172888.6|172759.4|172805.9|172675.9|166
1727725500000|2024-09-30 19:45:00|172871.4|172741.4|172815.4|172685.4|172871.4|172741.4|172791.3|172661.3|253
1727725800000|2024-09-30 19:50:00|172812.9|172682.9|172752.3|172622.3|172815.4|172685.4|172726.5|172607.3|278
1727726100000|2024-09-30 19:55:00|172753.4|172623.4|172843.6|172713.6|172959.8|172855.9|172742.3|172612.3|316
1727726400000|2024-09-30 20:00:00|172840.4|172710.4|172831.7|172701.7|172905|172775|172793.6|172663.6|217
1727726700000|2024-09-30 20:05:00|172827.3|172697.3|172823.3|172693.3|172836.7|172706.7|172810.8|172680.8|130
1727727000000|2024-09-30 20:10:00|172822.7|172692.7|172820.1|172690.1|172831.1|172701.1|172781.2|172651.2|85
1727727300000|2024-09-30 20:15:00|172807.5|172677.5|172805.5|172675.5|172822|172692|172794.5|172664.5|117
1727727600000|2024-09-30 20:20:00|172805.4|172675.4|172793.2|172663.2|172816.1|172686.1|172792.5|172662.5|109
1727727900000|2024-09-30 20:25:00|172794.2|172664.2|172807.9|172677.9|172830.5|172700.5|172783.3|172653.3|74
1727728200000|2024-09-30 20:30:00|172806.8|172676.8|172808.8|172678.8|172828.1|172698.1|172804.9|172674.9|48
1727728500000|2024-09-30 20:35:00|172801.3|172671.3|172809.9|172679.9|172821.3|172691.3|172801.3|172671.3|55
1727728800000|2024-09-30 20:40:00|172809.6|172679.6|172750.7|172544.1|172809.6|172679.6|172658.6|172434.9|760
1727729100000|2024-09-30 20:45:00|172743.1|172541.2|172764.6|172550.1|172827.9|172682.4|172655.6|172313.6|961
1727729400000|2024-09-30 20:50:00|172783.3|172553.8|172786.1|172570.9|172861.7|172662.4|172714.1|172375.9|1196
1727729700000|2024-09-30 20:55:00|172793.1|172581.1|172925|172583|172965.2|172624|172653.1|172311.1|1195
1727730000000|2024-09-30 21:00:00|172930.3|172588.3|172927.5|172585.5|172934.6|172592.6|172873.5|172531.5|201
1727730300000|2024-09-30 21:05:00|172926.8|172584.8|172925|172583|172926.8|172584.8|172925|172583|3
1727731800000|2024-09-30 21:30:00|172951.8|172609.8|172941.2|172599.2|172951.8|172609.8|172940.7|172598.7|24
1727732100000|2024-09-30 21:35:00|172941.3|172599.3|172943.3|172601.3|172993.6|172651.6|172941|172599|23
1727732400000|2024-09-30 21:40:00|172943.2|172601.2|172940.7|172598.7|172943.9|172601.9|172940.7|172598.7|19
1727732700000|2024-09-30 21:45:00|172939.4|172597.4|172939.6|172597.6|172939.8|172597.8|172939.1|172597.1|17
1727733000000|2024-09-30 21:50:00|172939.5|172597.5|172939.2|172597.2|172939.5|172597.5|172939.1|172597.1|13
1727733300000|2024-09-30 21:55:00|172951.4|172609.4|172910.4|172568.4|172951.4|172609.4|172910.2|172568.2|5
1727733600000|2024-09-30 22:00:00|172754.5|172412.5|172924.1|172582.1|173031.2|172689.2|172754.5|172412.5|71
1727733900000|2024-09-30 22:05:00|172923.9|172581.9|172988.4|172646.4|172993.2|172651.2|172898.1|172556.1|41
1727734200000|2024-09-30 22:10:00|172988.3|172646.3|172896.3|172554.3|173010.7|172668.7|172896.2|172554.2|41
1727734500000|2024-09-30 22:15:00|172896.2|172554.2|172896.7|172554.7|172986.5|172644.5|172895.8|172553.8|22
1727734800000|2024-09-30 22:20:00|172986|172644|172956|172614|172986|172644|172896.5|172554.5|17
1727735100000|2024-09-30 22:25:00|172985.9|172643.9|172961.6|172619.6|172990|172648|172948.5|172606.5|17
1727735400000|2024-09-30 22:30:00|172963.2|172621.2|173035.9|172693.9|173077|172735|172963.2|172621.2|43
1727735700000|2024-09-30 22:35:00|173022.6|172680.6|173033.8|172691.8|173078.5|172736.5|173021.4|172679.4|30
1727736000000|2024-09-30 22:40:00|173033.7|172691.7|173031.7|172689.7|173071.5|172729.5|173031.7|172689.7|18
1727736300000|2024-09-30 22:45:00|173067.4|172725.4|173079.4|172737.4|173081.7|172739.7|173024.6|172682.6|22
1727736600000|2024-09-30 22:50:00|173037.7|172695.7|173038.7|172696.7|173081.3|172739.3|173037.7|172695.7|14
1727736900000|2024-09-30 22:55:00|173081.3|172739.3|173039.3|172697.3|173082.7|172740.7|172963.8|172621.8|15
1727737200000|2024-09-30 23:00:00|173082.7|172740.7|172968.9|172838.9|173082.7|172844.9|172967.6|172654.4|66
1727737500000|2024-09-30 23:05:00|172968.8|172838.8|172973.8|172843.8|173003.2|172850.5|172956|172774.3|59
1727737800000|2024-09-30 23:10:00|172979.9|172849.9|172968.7|172838.7|172980.8|172850.8|172961.9|172831.9|42
1727738100000|2024-09-30 23:15:00|172972.7|172842.7|172979.1|172849.1|172981|172851|172961|172831|35
1727738400000|2024-09-30 23:20:00|172968.7|172838.7|172968.3|172838.3|172979.1|172849.1|172962.1|172832.1|15
1727738700000|2024-09-30 23:25:00|172968.2|172838.2|172979.2|172849.2|172982.2|172852.2|172963.6|172833.6|32
1727739000000|2024-09-30 23:30:00|172981.4|172851.4|172979.4|172849.4|172986.5|172856.5|172971.4|172841.4|19
1727739300000|2024-09-30 23:35:00|172972.6|172842.6|172965.5|172835.5|172979.3|172849.3|172965.5|172835.5|14
1727739600000|2024-09-30 23:40:00|172965.4|172835.4|172972.9|172842.9|172983.5|172853.5|172960.5|172830.5|22
1727739900000|2024-09-30 23:45:00|172980.4|172850.4|172980.4|172850.4|172980.4|172850.4|172972.8|172842.8|12
1727740200000|2024-09-30 23:50:00|172967.9|172837.9|172974.2|172844.2|172982|172852|172966.3|172836.3|19
1727740500000|2024-09-30 23:55:00|172980.1|172850.1|172955|172825|172980.1|172850.1|172953.4|172823.4|20
1727740800000|2024-10-01 00:00:00|172950.4|172820.4|172944.3|172814.3|172953.6|172823.6|172932.3|172802.3|36
1727741100000|2024-10-01 00:05:00|172939.9|172809.9|172883.3|172753.3|172948.5|172818.5|172876.6|172746.6|83
1727741400000|2024-10-01 00:10:00|172876.4|172746.4|172881.6|172751.6|172887.7|172757.7|172874.9|172744.9|64
1727741700000|2024-10-01 00:15:00|172885.7|172755.7|172941.2|172811.2|172943.9|172813.9|172883|172753|29
1727742000000|2024-10-01 00:20:00|172942|172812|172895|172765|172942.6|172812.6|172891.8|172761.8|32
1727742300000|2024-10-01 00:25:00|172892.5|172762.5|172883.1|172753.1|172896.7|172766.7|172877.1|172747.1|28
1727742600000|2024-10-01 00:30:00|172886.3|172756.3|172871.3|172741.3|172886.9|172756.9|172864.3|172734.3|23
1727742900000|2024-10-01 00:35:00|172868.2|172738.2|172875.1|172745.1|172877.3|172747.3|172864.3|172734.3|24
1727743200000|2024-10-01 00:40:00|172875.2|172745.2|172901.4|172771.4|172921.2|172791.2|172864.8|172734.8|52
1727743500000|2024-10-01 00:45:00|172898.6|172768.6|172876.4|172746.4|172898.6|172768.6|172872.9|172742.9|26
1727743800000|2024-10-01 00:50:00|172872.9|172742.9|172886.3|172756.3|172894.5|172764.5|172872.9|172742.9|34
1727744100000|2024-10-01 00:55:00|172887.1|172757.1|172888.7|172758.7|172902.3|172772.3|172862.9|172732.9|25
1727744400000|2024-10-01 01:00:00|172873.2|172743.2|172911.4|172781.4|172935.1|172805.1|172873.2|172743.2|38
1727744700000|2024-10-01 01:05:00|172911.2|172781.2|172846.5|172716.5|172914.7|172784.7|172842|172712|30
1727745000000|2024-10-01 01:10:00|172868.2|172738.2|172890.5|172760.5|172890.5|172760.5|172842.2|172712.2|21
1727745300000|2024-10-01 01:15:00|172860.9|172730.9|172899.6|172769.6|172922.8|172792.8|172857.2|172727.2|30
1727745600000|2024-10-01 01:20:00|172891.3|172761.3|172901.6|172771.6|172926.1|172796.1|172880.4|172750.4|36
1727745900000|2024-10-01 01:25:00|172901.4|172771.4|172917.5|172787.5|172929.1|172799.1|172877.4|172747.4|68
1727746200000|2024-10-01 01:30:00|172912.8|172782.8|172886.3|172756.3|172923.5|172793.5|172882.7|172752.7|132
1727746500000|2024-10-01 01:35:00|172885.2|172755.2|172805.8|172675.8|172894.3|172764.3|172801.3|172671.3|73
1727746800000|2024-10-01 01:40:00|172796.6|172666.6|172725.7|172595.7|172801.9|172671.9|172656.7|172526.7|471
1727747100000|2024-10-01 01:45:00|172720.5|172590.5|172733.1|172603.1|172798.4|172668.4|172712|172582|272
1727747400000|2024-10-01 01:50:00|172731.2|172601.2|172714.7|172584.7|172765.5|172616.1|172708.7|172564.7|419
1727747700000|2024-10-01 01:55:00|172713.3|172583.3|172708.5|172578.5|172757.5|172627.5|172707.8|172577.8|556
1727748000000|2024-10-01 02:00:00|172710.3|172580.3|172803.8|172673.8|172821.7|172691.7|172708.8|172578.8|509
1727748300000|2024-10-01 02:05:00|172803.1|172673.1|172880.9|172750.9|172882.1|172752.1|172794.6|172664.6|119
1727748600000|2024-10-01 02:10:00|172880.3|172750.3|172874.7|172744.7|172884.5|172754.5|172845.7|172715.7|131
1727748900000|2024-10-01 02:15:00|172874|172744|172749.5|172619.5|172876.6|172746.6|172742.9|172612.9|123
1727749200000|2024-10-01 02:20:00|172749|172619|172782.3|172652.3|172792.5|172662.5|172730|172600|108
1727749500000|2024-10-01 02:25:00|172789.8|172659.8|172809|172679|172812.9|172682.9|172758|172628|118
1727749800000|2024-10-01 02:30:00|172793|172663|172886.3|172756.3|172890.8|172760.8|172793|172663|80
1727750100000|2024-10-01 02:35:00|172881.8|172751.8|172940.2|172810.2|172963.4|172833.4|172871|172741|97
1727750400000|2024-10-01 02:40:00|172942.7|172812.7|172869.4|172739.4|172956.5|172826.5|172858.5|172728.5|116
1727750700000|2024-10-01 02:45:00|172865.3|172735.3|172801.7|172671.7|172865.3|172735.3|172787.8|172657.8|140
1727751000000|2024-10-01 02:50:00|172804.1|172674.1|172866.5|172736.5|172877.5|172747.5|172796.2|172666.2|180
1727751300000|2024-10-01 02:55:00|172869.8|172739.8|172860|172730|172879.1|172749.1|172849.2|172719.2|143
1727751600000|2024-10-01 03:00:00|172859.6|172729.6|172854.1|172724.1|172928.4|172798.4|172854.1|172724.1|209
1727751900000|2024-10-01 03:05:00|172861.7|172731.7|172877.8|172747.8|172884.7|172754.7|172801.1|172671.1|206
1727752200000|2024-10-01 03:10:00|172877|172747|172829.3|172699.3|172877|172747|172799.5|172669.5|125
1727752500000|2024-10-01 03:15:00|172822.7|172692.7|172821.6|172691.6|172840.2|172710.2|172807.5|172677.5|148
1727752800000|2024-10-01 03:20:00|172809.2|172679.2|172964.2|172834.2|172964.2|172834.2|172803.8|172673.8|189
1727753100000|2024-10-01 03:25:00|172962.1|172832.1|172950.3|172820.3|172964.2|172834.2|172928.4|172798.4|90
1727753400000|2024-10-01 03:30:00|172938.4|172808.4|173006.1|172876.1|173008.1|172878.1|172938.4|172808.4|53
1727753700000|2024-10-01 03:35:00|173006.2|172876.2|173005.2|172875.2|173014.8|172884.8|172974.7|172844.7|184
1727754000000|2024-10-01 03:40:00|173008|172878|172947.5|172817.5|173011|172881|172946.3|172816.3|119
1727754300000|2024-10-01 03:45:00|172945.9|172815.9|172945.6|172815.6|172956.1|172826.1|172936|172806|121
1727754600000|2024-10-01 03:50:00|172948.9|172818.9|172875.1|172745.1|172955|172825|172858.4|172728.4|242
1727754900000|2024-10-01 03:55:00|172873.5|172743.5|172925.5|172795.5|172936.3|172806.3|172858.7|172728.7|283
1727755200000|2024-10-01 04:00:00|172933.2|172803.2|172882.1|172752.1|172944.4|172814.4|172882.1|172752.1|132
1727755500000|2024-10-01 04:05:00|172883.3|172753.3|172866.3|172736.3|172883.3|172753.3|172850.2|172720.2|160
1727755800000|2024-10-01 04:10:00|172870.9|172740.9|172874.3|172744.3|172897.9|172767.9|172849.6|172719.6|335
1727756100000|2024-10-01 04:15:00|172888.8|172758.8|172860.6|172730.6|172946.2|172816.2|172853.6|172723.6|198
1727756400000|2024-10-01 04:20:00|172861.5|172731.5|172853.8|172723.8|172865.5|172735.5|172841|172711|124
1727756700000|2024-10-01 04:25:00|172852.7|172722.7|172789.5|172659.5|172855.1|172725.1|172781.2|172651.2|199
1727757000000|2024-10-01 04:30:00|172784.6|172654.6|172831.4|172701.4|172849.5|172719.5|172773.8|172643.8|154
1727757300000|2024-10-01 04:35:00|172835.3|172705.3|172812.3|172682.3|172838.8|172708.8|172797.2|172667.2|110
1727757600000|2024-10-01 04:40:00|172816.8|172686.8|172760.1|172630.1|172817.8|172687.8|172715|172585|138
1727757900000|2024-10-01 04:45:00|172758.1|172628.1|172729.2|172599.2|172758.1|172628.1|172706.9|172576.9|193
1727758200000|2024-10-01 04:50:00|172728|172598|172721.7|172591.7|172734.4|172604.4|172703|172573|362
1727758500000|2024-10-01 04:55:00|172711.9|172581.9|172723.2|172593.2|172732.2|172602.2|172706.3|172576.3|218
1727758800000|2024-10-01 05:00:00|172722.1|172592.1|172697.6|172567.6|172726.2|172596.2|172670.8|172561.7|85
1727759100000|2024-10-01 05:05:00|172699.1|172569.1|172760.4|172630.4|172765.1|172635.1|172699.1|172569.1|46
1727759400000|2024-10-01 05:10:00|172758.4|172628.4|172691.4|172561.4|172771.5|172657|172686.5|172556.5|59
1727759700000|2024-10-01 05:15:00|172693|172563|172725.2|172595.2|172726.3|172596.3|172681.5|172551.5|67
1727760000000|2024-10-01 05:20:00|172733.6|172603.6|172734.7|172604.7|172747|172617|172718.9|172588.9|60
1727760300000|2024-10-01 05:25:00|172738.6|172608.6|172683.8|172553.8|172744|172614|172681.8|172551.8|99
1727760600000|2024-10-01 05:30:00|172688.7|172558.7|172716.7|172586.7|172716.7|172586.7|172684.6|172554.6|85
1727760900000|2024-10-01 05:35:00|172715|172585|172676.3|172546.3|172721.9|172591.9|172672.4|172542.4|139
1727761200000|2024-10-01 05:40:00|172674.1|172544.1|172754.8|172624.8|172756.4|172626.4|172674.1|172544.1|55
1727761500000|2024-10-01 05:45:00|172754.2|172624.2|172738.5|172608.5|172764.5|172634.5|172723.1|172593.1|101
1727761800000|2024-10-01 05:50:00|172732.9|172602.9|172738.1|172608.1|172742.2|172632.9|172667.3|172552.1|163
1727762100000|2024-10-01 05:55:00|172741.1|172611.1|172805.9|172675.9|172814.7|172701.1|172729.6|172606.8|75
1727762400000|2024-10-01 06:00:00|172829.8|172699.8|172827.6|172737.6|172866.7|172776.7|172800.3|172670.3|173
1727762700000|2024-10-01 06:05:00|172829.3|172739.3|172824.7|172694.7|172859.9|172745|172765.6|172675.6|110
1727763000000|2024-10-01 06:10:00|172824.6|172694.6|172794.1|172704.1|172826.4|172733|172764.5|172674.5|110
1727763300000|2024-10-01 06:15:00|172795.5|172705.5|172814.4|172684.4|172821.4|172713.2|172778.3|172664.5|86
1727763600000|2024-10-01 06:20:00|172811.9|172681.9|172572.2|172482.2|172811.9|172701.6|172571.1|172481.1|96
1727763900000|2024-10-01 06:25:00|172570.6|172480.6|172526|172436|172570.6|172480.6|172517|172427|93
1727764200000|2024-10-01 06:30:00|172526.2|172436.2|172429.6|172339.6|172540.3|172442.7|172425.4|172305.1|198
1727764500000|2024-10-01 06:35:00|172428|172338|172372.8|172282.8|172448.2|172358.2|172352.5|172262.5|170
1727764800000|2024-10-01 06:40:00|172376.7|172286.7|172437.3|172347.3|172453.7|172357.7|172375|172285|83
1727765100000|2024-10-01 06:45:00|172440.2|172350.2|172419.1|172329.1|172447.1|172357.1|172388.5|172298.5|83
1727765400000|2024-10-01 06:50:00|172418.2|172328.2|172455.1|172365.1|172457.6|172367.6|172386.8|172296.8|109
1727765700000|2024-10-01 06:55:00|172456.5|172366.5|172464.2|172374.2|172464.2|172374.2|172427.2|172337.2|116
1727766000000|2024-10-01 07:00:00|172465.4|172375.4|172304.1|172174.1|172466.6|172376.6|172270.5|172142.6|357
1727766300000|2024-10-01 07:05:00|172311.6|172181.6|172745.3|172615.3|172745.3|172615.3|172303.5|172173.5|427
1727766600000|2024-10-01 07:10:00|172745.1|172615.1|173065.3|172935.3|173076.6|172960|172687.3|172575.8|447
1727766900000|2024-10-01 07:15:00|173079.2|172949.2|173199.1|173109.1|173249.1|173149.4|172959.6|172867.6|438
1727767200000|2024-10-01 07:20:00|173196.3|173106.3|173091.1|172961.1|173202.7|173112.7|172896.2|172806.2|495
1727767500000|2024-10-01 07:25:00|173093.5|172963.5|173202.7|173112.7|173209.6|173119.6|173073.8|172943.8|435
1727767800000|2024-10-01 07:30:00|173206.9|173116.9|173158.8|173068.8|173300.4|173210.4|173153.6|173061.5|286
1727768100000|2024-10-01 07:35:00|173165.1|173075.1|173222.1|173092.1|173306.5|173216.5|173164.7|173072.2|330
1727768400000|2024-10-01 07:40:00|173193.1|173103.1|173332.5|173242.5|173514.1|173394.2|173188.8|173078.4|356
1727768700000|2024-10-01 07:45:00|173332.9|173242.9|173334.6|173244.6|173366.1|173276.1|173161|173037.1|388
1727769000000|2024-10-01 07:50:00|173334.3|173244.3|173306.4|173176.4|173372.9|173282.9|173259|173168|320
1727769300000|2024-10-01 07:55:00|173303.6|173173.6|173266.9|173136.9|173372.4|173262.5|173211|173087.4|360
1727769600000|2024-10-01 08:00:00|173264.5|173134.5|173391.6|173301.6|173413.6|173309.5|173238.1|173108.1|276
1727769900000|2024-10-01 08:05:00|173388.8|173298.8|173401.2|173271.2|173446.2|173321|173365.2|173255.5|203
1727770200000|2024-10-01 08:10:00|173398.6|173268.6|173338.2|173208.2|173406.3|173277.1|173291.1|173175.5|385
1727770500000|2024-10-01 08:15:00|173339.4|173209.4|173259.3|173169.3|173350.1|173227.3|173242.9|173131.9|261
1727770800000|2024-10-01 08:20:00|173261.2|173171.2|173002.4|172912.4|173262.9|173172.9|172952|172862|276
1727771100000|2024-10-01 08:25:00|173000.9|172910.9|172852.9|172762.9|173013.9|172923.9|172841.2|172751.2|398
1727771400000|2024-10-01 08:30:00|172848.9|172758.9|172824.4|172734.4|172851.3|172761.3|172735.1|172645.1|303
1727771700000|2024-10-01 08:35:00|172823|172733|172810.6|172680.6|172843.6|172753.6|172650.2|172520.2|388
1727772000000|2024-10-01 08:40:00|172813.3|172683.3|172910.4|172820.4|172928.6|172838.6|172789.2|172683.1|293
1727772300000|2024-10-01 08:45:00|172911.5|172821.5|173074.8|172944.8|173092.4|173002.4|172909.4|172819.4|288
1727772600000|2024-10-01 08:50:00|173076.9|172946.9|173215.4|173085.4|173273.7|173155.3|173076.8|172946.8|396
1727772900000|2024-10-01 08:55:00|173209.9|173079.9|172825.6|172695.6|173211.8|173081.8|172825.6|172695.6|400
1727773200000|2024-10-01 09:00:00|172825.3|172695.3|172683.4|172553.4|172836.6|172706.6|172653.6|172523.6|532
1727773500000|2024-10-01 09:05:00|172685.4|172555.4|172646.1|172516.1|172702.1|172572.1|172568.6|172438.6|380
1727773800000|2024-10-01 09:10:00|172646|172516|172702.1|172572.1|172704.2|172574.2|172576.9|172479.8|281
1727774100000|2024-10-01 09:15:00|172702.3|172572.3|172695.1|172565.1|172702.3|172595.3|172596.1|172487.9|200
1727774400000|2024-10-01 09:20:00|172693.1|172563.1|172867.9|172737.9|172867.9|172748.4|172678.7|172562.5|262
1727774700000|2024-10-01 09:25:00|172862.4|172732.4|172850.5|172720.5|172923.6|172826.6|172840.7|172714.2|245
1727775000000|2024-10-01 09:30:00|172852.1|172722.1|172907.8|172777.8|172938.7|172828.5|172751|172640.2|226
1727775300000|2024-10-01 09:35:00|172907.9|172777.9|173009.8|172879.8|173035.8|172928.8|172907.7|172777.7|150
1727775600000|2024-10-01 09:40:00|173011.6|172881.6|172986.1|172856.1|173096.2|172966.2|172969.3|172856.1|288
1727775900000|2024-10-01 09:45:00|172991.3|172861.3|173130.1|173040.1|173166.7|173057.6|172985.4|172855.4|282
1727776200000|2024-10-01 09:50:00|173131.9|173041.9|173139.1|173009.1|173161.1|173043.7|173109|172979|275
1727776500000|2024-10-01 09:55:00|173139.9|173009.9|173108.7|173018.7|173158.8|173061.2|173081.6|172951.6|213
1727776800000|2024-10-01 10:00:00|173112.1|173022.1|173182.9|173052.9|173211.9|173121.9|173110.4|173009.4|180
1727777100000|2024-10-01 10:05:00|173182.4|173052.4|173256.9|173126.9|173259.4|173129.4|173166|173036|179
1727777400000|2024-10-01 10:10:00|173249.7|173119.7|173139.5|173009.5|173251.5|173126.9|173097.7|173005.7|188
1727777700000|2024-10-01 10:15:00|173137.1|173007.1|173148.7|173058.7|173211.4|173081.4|173119.8|172989.8|283
1727778000000|2024-10-01 10:20:00|173146.7|173056.7|173118.4|172988.4|173163.3|173059.6|173048.6|172928.2|337
1727778300000|2024-10-01 10:25:00|173119.3|172989.3|173051.3|172961.3|173119.3|172989.3|173028.7|172932.4|328
1727778600000|2024-10-01 10:30:00|173051.6|172961.6|173148.1|173058.1|173152.4|173062.4|173033.4|172943.4|297
1727778900000|2024-10-01 10:35:00|173147.9|173057.9|173139.1|173049.1|173231.4|173126|173137.6|173047.6|176
1727779200000|2024-10-01 10:40:00|173139.2|173049.2|173213.5|173123.5|173232.5|173142.5|173114.4|173024.4|191
1727779500000|2024-10-01 10:45:00|173212.1|173122.1|173146.6|173056.6|173221|173131|173121|173031|153
1727779800000|2024-10-01 10:50:00|173143.7|173053.7|173193.4|173063.4|173199.8|173069.8|173143.7|173022.9|170
1727780100000|2024-10-01 10:55:00|173197|173067|173144.8|173014.8|173197|173067|173137.4|173007.4|206
1727780400000|2024-10-01 11:00:00|173142.8|173012.8|172973.8|172883.8|173142.8|173012.8|172971.6|172881.6|437
1727780700000|2024-10-01 11:05:00|172973.3|172883.3|172992.1|172902.1|172993.4|172903.4|172870.7|172780.7|284
1727781000000|2024-10-01 11:10:00|172991|172901|172931.6|172841.6|172992.5|172902.5|172887.6|172797.6|254
1727781300000|2024-10-01 11:15:00|172928.8|172838.8|172979.2|172889.2|173002.3|172912.3|172926.1|172836.1|201
1727781600000|2024-10-01 11:20:00|172983.6|172893.6|173069.1|172979.1|173188.9|173098.9|172980.5|172890.5|353
1727781900000|2024-10-01 11:25:00|173072.9|172982.9|173065.4|172935.4|173084.1|172982.9|173012.3|172919|239
1727782200000|2024-10-01 11:30:00|173064.4|172934.4|173127.9|173037.9|173128.2|173038.2|172988|172896.6|245
1727782500000|2024-10-01 11:35:00|173126|173036|173172|173082|173195.7|173105.7|173079.3|172989.3|263
1727782800000|2024-10-01 11:40:00|173175.7|173085.7|173180.4|173090.4|173221.4|173131.4|173158|173068|228
1727783100000|2024-10-01 11:45:00|173176.2|173086.2|173210.6|173120.6|173220.6|173130.6|173125|173035|230
1727783400000|2024-10-01 11:50:00|173210.5|173120.5|173143.2|173053.2|173213.8|173123.8|173110.8|173020.8|244
1727783700000|2024-10-01 11:55:00|173154.8|173064.8|172998.6|172908.6|173173.1|173083.1|172990.9|172900.9|399
1727784000000|2024-10-01 12:00:00|172996.6|172906.6|172901.8|172811.8|173020.3|172930.3|172878.9|172788.9|274
1727784300000|2024-10-01 12:05:00|172901.9|172811.9|172865|172775|172909.4|172819.4|172839.8|172749.8|241
1727784600000|2024-10-01 12:10:00|172866.3|172776.3|172910|172820|172916.9|172826.9|172849.5|172759.5|261
1727784900000|2024-10-01 12:15:00|172908.6|172818.6|172969.9|172879.9|172996.9|172906.9|172904.3|172814.3|314
1727785200000|2024-10-01 12:20:00|172969.4|172879.4|172900|172810|172973.8|172883.8|172898.9|172808.9|234
1727785500000|2024-10-01 12:25:00|172898.9|172808.9|172873.4|172783.4|172919.5|172829.5|172846.6|172756.6|266
1727785800000|2024-10-01 12:30:00|172873.1|172783.1|172943|172853|172954.6|172864.6|172871.9|172781.9|218
1727786100000|2024-10-01 12:35:00|172940.5|172850.5|173035.8|172945.8|173047|172957|172940.5|172838.6|259
1727786400000|2024-10-01 12:40:00|173036.9|172946.9|172986.6|172896.6|173138.3|173048.3|172975.5|172885.5|284
1727786700000|2024-10-01 12:45:00|172982.3|172892.3|172786.5|172696.5|172995.1|172894.1|172732.9|172642.9|382
1727787000000|2024-10-01 12:50:00|172791.6|172701.6|172796.8|172706.8|172801.6|172711.6|172719|172603.5|254
1727787300000|2024-10-01 12:55:00|172793.7|172703.7|172915|172825|172955.6|172865.6|172793.7|172703.7|325
1727787600000|2024-10-01 13:00:00|172923.7|172833.7|172948|172858|172969.8|172879.8|172910.8|172820.8|250
1727787900000|2024-10-01 13:05:00|172946.7|172856.7|172780.9|172690.9|172946.7|172856.7|172771.1|172681.1|232
1727788200000|2024-10-01 13:10:00|172778.5|172688.5|172811.3|172721.3|172812.9|172722.9|172730.4|172610.6|255
1727788500000|2024-10-01 13:15:00|172810.9|172720.9|172941.6|172851.6|172944.7|172854.7|172809.3|172705|359
1727788800000|2024-10-01 13:20:00|172933.7|172843.7|172906.1|172816.1|172946.7|172856.7|172893|172803|321
1727789100000|2024-10-01 13:25:00|172906|172816|172906.4|172816.4|172921.8|172831.8|172839.7|172749.7|267
1727789400000|2024-10-01 13:30:00|172901.4|172811.4|173344|173214|173349.9|173219.9|172803.8|172713.8|514
1727789700000|2024-10-01 13:35:00|173340|173210|173695.9|173605.9|173729|173630.3|173340|173210|679
1727790000000|2024-10-01 13:40:00|173697.4|173607.4|173718.7|173503.3|173873.9|173757.7|173697.4|173503.3|479
1727790300000|2024-10-01 13:45:00|173705.9|173575.9|173805.6|173675.6|174029.2|173918.5|173705.9|173575.9|538
1727790600000|2024-10-01 13:50:00|173803.6|173673.6|173777.1|173687.1|173888.3|173758.3|173725.3|173595.3|481
1727790900000|2024-10-01 13:55:00|173778.2|173688.2|173716.3|173586.3|173840.8|173744.6|173694.7|173564.7|426
1727791200000|2024-10-01 14:00:00|173717.6|173587.6|173733.4|173603.4|173888.8|173730.9|173642.4|173511.5|634
1727791500000|2024-10-01 14:05:00|173724.8|173594.8|173846.3|173716.3|173867.5|173737.5|173653.7|173523.7|521
1727791800000|2024-10-01 14:10:00|173847.6|173717.6|173977.9|173847.9|174026.3|173910.2|173847.6|173717.6|568
1727792100000|2024-10-01 14:15:00|173973.6|173843.6|173964.9|173874.9|174031.4|173901.4|173833.9|173743.9|557
1727792400000|2024-10-01 14:20:00|173953.5|173863.5|173799.1|173669.1|173955.5|173865.5|173709.5|173619.5|677
1727792700000|2024-10-01 14:25:00|173811.5|173681.5|173755|173665|173924.3|173825|173746.1|173656.1|468
1727793000000|2024-10-01 14:30:00|173754.9|173664.9|173729.5|173639.5|173875.4|173785.4|173693|173603|487
1727793300000|2024-10-01 14:35:00|173730.9|173640.9|173835.3|173705.3|173973.9|173843.9|173713.2|173623.2|489
1727793600000|2024-10-01 14:40:00|173846.2|173716.2|173716.3|173626.3|173870.4|173740.4|173568.9|173456.1|501
1727793900000|2024-10-01 14:45:00|173719.2|173629.2|173680.4|173590.4|173832.7|173742.7|173572|173482|464
1727794200000|2024-10-01 14:50:00|173680.3|173590.3|173552|173462|173701.3|173608.3|173498|173384.8|532
1727794500000|2024-10-01 14:55:00|173548|173458|173652.5|173562.5|173731.5|173601.5|173526.4|173436.4|509
1727794800000|2024-10-01 15:00:00|173652.7|173562.7|173835.6|173745.6|173844.9|173754.9|173642.1|173536.8|609
1727795100000|2024-10-01 15:05:00|173833.7|173743.7|174077.1|173987.1|174117.1|174027.1|173833.7|173743.7|534
1727795400000|2024-10-01 15:10:00|174076|173986|173994.2|173864.2|174105.8|174015.8|173992.2|173864.2|358
1727795700000|2024-10-01 15:15:00|173993.3|173863.3|173947|173857|174008.9|173918.9|173894.5|173787.9|385
1727796000000|2024-10-01 15:20:00|173950.2|173860.2|174058.3|173968.3|174069|173979|173933.1|173843.1|295
1727796300000|2024-10-01 15:25:00|174056.4|173966.4|174023.1|173933.1|174069.8|173979.8|173970|173880|289
1727796600000|2024-10-01 15:30:00|174025|173935|174038.2|173948.2|174123.6|174033.6|174025|173935|265
1727796900000|2024-10-01 15:35:00|174036.5|173946.5|173914.9|173824.9|174050.9|173960.9|173911.1|173821.1|298
1727797200000|2024-10-01 15:40:00|173909.5|173819.5|173892.4|173802.4|173919.1|173829.1|173853.2|173763.2|335
1727797500000|2024-10-01 15:45:00|173906.8|173816.8|173940.6|173850.6|173997.6|173907.6|173885.9|173795.9|221
1727797800000|2024-10-01 15:50:00|173943.5|173853.5|173922.8|173832.8|173951.1|173861.1|173922.8|173832.8|188
1727798100000|2024-10-01 15:55:00|173920.8|173830.8|173915.4|173825.4|173947.1|173857.1|173911.4|173821.4|341
1727798400000|2024-10-01 16:00:00|173915.6|173825.6|174049|173959|174121.2|173991.2|173915.6|173825.6|271
1727798700000|2024-10-01 16:05:00|174047.2|173957.2|174061.4|173931.4|174084|173967.6|174004.4|173914.4|193
1727799000000|2024-10-01 16:10:00|174060.3|173930.3|174056|173966|174106.2|173987.9|174034.2|173911.6|147
1727799300000|2024-10-01 16:15:00|174058.8|173968.8|174103.1|173973.1|174105.7|173987.2|174044.6|173933.9|137
1727799600000|2024-10-01 16:20:00|174104.7|173974.7|174244|174154|174265.8|174175.8|174087.2|173974.6|256
1727799900000|2024-10-01 16:25:00|174252.1|174162.1|174264.6|174134.6|174278.6|174162.1|174211.5|174114.1|201
1727800200000|2024-10-01 16:30:00|174267.7|174137.7|174261.3|174131.3|174300|174185.3|174239.6|174109.6|219
1727800500000|2024-10-01 16:35:00|174262|174132|174310|174180|174357.9|174247.1|174244.2|174114.2|220
1727800800000|2024-10-01 16:40:00|174309.2|174179.2|174409.7|174279.7|174431.2|174301.2|174304.9|174174.9|242
1727801100000|2024-10-01 16:45:00|174414.6|174284.6|174400.8|174270.8|174517.1|174403.3|174376.9|174256.8|292
1727801400000|2024-10-01 16:50:00|174400.5|174270.5|174339.2|174209.2|174525.9|174418.4|174337.2|174207.2|401
1727801700000|2024-10-01 16:55:00|174333.3|174203.3|174387.9|174257.9|174398.8|174268.8|174316.2|174186.2|391
1727802000000|2024-10-01 17:00:00|174387.3|174257.3|174502.3|174372.3|174505.6|174375.6|174378.6|174248.6|395
1727802300000|2024-10-01 17:05:00|174500.9|174370.9|174582.4|174452.4|174711.9|174598.6|174497.1|174367.1|356
1727802600000|2024-10-01 17:10:00|174583.2|174453.2|174660|174530|174669.1|174539.1|174507.5|174377.5|398
1727802900000|2024-10-01 17:15:00|174665.5|174535.5|174786|174656|174923.2|174793.2|174631.8|174501.8|362
1727803200000|2024-10-01 17:20:00|174786.3|174656.3|174696.4|174566.4|174859.7|174760.4|174684.4|174554.4|312
1727803500000|2024-10-01 17:25:00|174696.7|174566.7|174640.2|174510.2|174709.9|174579.9|174617.9|174487.9|329
1727803800000|2024-10-01 17:30:00|174639.1|174509.1|174512.9|174382.9|174640.2|174531.1|174488.8|174358.8|329
1727804100000|2024-10-01 17:35:00|174511.6|174381.6|174621.2|174491.2|174622.6|174506.5|174490.2|174360.2|318
1727804400000|2024-10-01 17:40:00|174617.7|174487.7|174482.1|174352.1|174624.8|174511.9|174464.7|174334.7|172
1727804700000|2024-10-01 17:45:00|174467.3|174377.3|174443.8|174313.8|174503.6|174377.3|174427.4|174297.4|155
1727805000000|2024-10-01 17:50:00|174441.1|174311.1|174393.4|174263.4|174441.1|174311.1|174307.2|174177.2|264
1727805300000|2024-10-01 17:55:00|174393.6|174263.6|174335.9|174205.9|174396.6|174266.6|174299.3|174169.3|304
1727805600000|2024-10-01 18:00:00|174336.5|174206.5|174103.4|173973.4|174336.5|174206.5|174100.4|173970.4|324
1727805900000|2024-10-01 18:05:00|174103.8|173973.8|174074.8|173944.8|174107|173977|174052.6|173922.6|226
1727806200000|2024-10-01 18:10:00|174076.3|173946.3|173968.2|173838.2|174092.5|173962.5|173922.7|173820.1|285
1727806500000|2024-10-01 18:15:00|173972.8|173842.8|174014.7|173884.7|174038.2|173908.2|173963|173833|269
1727806800000|2024-10-01 18:20:00|174005.4|173875.4|173998.2|173868.2|174014|173884|173988.4|173858.4|304
1727807100000|2024-10-01 18:25:00|173997.1|173867.1|173924.4|173794.4|173999|173869|173901.4|173786.1|158
1727807400000|2024-10-01 18:30:00|173922.6|173792.6|173921.9|173791.9|173930.5|173817.3|173901.7|173781|206
1727807700000|2024-10-01 18:35:00|173922.2|173792.2|173925.1|173795.1|173953.8|173823.8|173902.4|173785.9|256
1727808000000|2024-10-01 18:40:00|173924.4|173794.4|173946.6|173816.6|173990.5|173860.5|173913.1|173788.6|197
1727808300000|2024-10-01 18:45:00|173952.1|173822.1|173903.1|173773.1|173952.1|173836.1|173894|173773.1|131
1727808600000|2024-10-01 18:50:00|173902.9|173772.9|173893.7|173803.7|173918.6|173820.9|173887.3|173772.9|118
1727808900000|2024-10-01 18:55:00|173892.1|173802.1|173866.4|173776.4|173907.8|173813.1|173851.7|173761.7|185
1727809200000|2024-10-01 19:00:00|173867.2|173777.2|173871.1|173741.1|173900.6|173782.3|173835.9|173725.9|204
1727809500000|2024-10-01 19:05:00|173870.1|173740.1|173858|173728|173891.2|173793.5|173849.1|173719.1|159
1727809800000|2024-10-01 19:10:00|173857.5|173727.5|173860.7|173730.7|173867.4|173756.2|173838.3|173722.5|145
1727810100000|2024-10-01 19:15:00|173864.1|173734.1|173854.2|173764.2|173896|173781.3|173854|173730.7|130
1727810400000|2024-10-01 19:20:00|173856.1|173766.1|173839|173749|173880.4|173767.4|173833.8|173728.2|130
1727810700000|2024-10-01 19:25:00|173838.1|173748.1|173853.5|173723.5|173876.1|173755.6|173830.3|173720.3|129
1727811000000|2024-10-01 19:30:00|173853.7|173723.7|173871|173781|173879.5|173781|173831.7|173720.7|133
1727811300000|2024-10-01 19:35:00|173873.3|173783.3|173862.6|173732.6|173927|173805.1|173841.4|173730.4|100
1727811600000|2024-10-01 19:40:00|173862.1|173732.1|173912.8|173782.8|173923.4|173793.4|173852.5|173731.2|140
1727811900000|2024-10-01 19:45:00|173915.8|173785.8|173943.9|173813.9|173948.8|173825.1|173905.4|173778.2|152
1727812200000|2024-10-01 19:50:00|173940.1|173810.1|173893.7|173763.7|173948.4|173818.4|173893.3|173763.3|144
1727812500000|2024-10-01 19:55:00|173897.1|173767.1|173930.3|173800.3|173936.5|173821.2|173895.5|173765.5|162
1727812800000|2024-10-01 20:00:00|173931.3|173801.3|173904.1|173774.1|173934.9|173804.9|173892.8|173762.8|68
1727813100000|2024-10-01 20:05:00|173901.4|173771.4|173958.3|173828.3|173961|173831|173893.7|173763.7|60
1727813400000|2024-10-01 20:10:00|173960.7|173830.7|173958.6|173828.6|173969.7|173839.7|173953.2|173823.2|47
1727813700000|2024-10-01 20:15:00|173968.8|173838.8|173970.9|173840.9|174004.1|173874.1|173964.3|173834.3|76
1727814000000|2024-10-01 20:20:00|173967.7|173837.7|173991.8|173861.8|173991.8|173861.8|173967.7|173837.7|59
1727814300000|2024-10-01 20:25:00|173992.6|173862.6|174014.3|173884.3|174022.3|173913|173990.4|173860.8|32
1727814600000|2024-10-01 20:30:00|174014.8|173884.8|174029.7|173899.7|174029.9|173899.9|174011.1|173881.1|53
1727814900000|2024-10-01 20:35:00|174037.8|173907.8|174020.6|173890.6|174040.3|173910.3|174016.3|173886.3|61
1727815200000|2024-10-01 20:40:00|174019|173889|174039.5|173909.5|174071.3|173941.3|173976.4|173846.4|367
1727815500000|2024-10-01 20:45:00|174029.7|173899.7|174078.8|173856.5|174259.6|173923.2|174009.5|173841.5|891
1727815800000|2024-10-01 20:50:00|174078.2|173874|174058.4|173844.1|174246.1|173921.2|173996.2|173822.4|1174
1727816100000|2024-10-01 20:55:00|174023.7|173893.7|174218.9|173876.9|174355.4|174013.4|173982.1|173775.5|1165
1727816400000|2024-10-01 21:00:00|174144.3|173802.3|174194.1|173852.1|174194.1|173852.1|174144.3|173802.3|2
1727816700000|2024-10-01 21:05:00|174251.6|173909.6|174251.6|173909.6|174251.6|173909.6|174251.6|173909.6|1
1727820600000|2024-10-01 22:10:00|174649.5|174307.5|174649.5|174307.5|174649.5|174307.5|174649.5|174307.5|1
1727820900000|2024-10-01 22:15:00|174663.2|174321.2|174408.1|174066.1|174663.4|174321.4|174384.3|174042.3|116
1727821200000|2024-10-01 22:20:00|174408|174066|174398.7|174106.5|174414|174106.5|174393.2|174063.4|90
1727821500000|2024-10-01 22:25:00|174398.3|174106.8|174409.5|174067.5|174410.2|174116.5|174386.7|174067.5|48
1727821800000|2024-10-01 22:30:00|174418.5|174076.5|174448.8|174106.8|174448.8|174124.4|174277.9|173935.9|87
1727822100000|2024-10-01 22:35:00|174448.6|174106.6|174439.5|174097.5|174473.7|174131.7|174434.1|174092.1|68
1727822400000|2024-10-01 22:40:00|174435.5|174093.5|174426.4|174122.4|174455.3|174122.4|174416.7|174084.1|28
1727822700000|2024-10-01 22:45:00|174426|174122.6|174429.9|174087.9|174440.6|174125.8|174405.6|174077.8|35
1727823000000|2024-10-01 22:50:00|174440.6|174098.6|174416.3|174100.1|174440.6|174100.1|174412.4|174079.3|20
1727823300000|2024-10-01 22:55:00|174416.2|174100.2|174424.5|174082.5|174444.2|174102.2|174399|174075|25
1727823600000|2024-10-01 23:00:00|174382.6|174116.4|174309.2|174179.2|174382.6|174185.7|174301.3|174115.6|61
1727823900000|2024-10-01 23:05:00|174350.3|174140.9|174309.6|174179.6|174350.3|174183.4|174307.3|174140.9|22
1727824200000|2024-10-01 23:10:00|174311.4|174181.4|174307.3|174177.3|174351.6|174182.9|174302.4|174145.1|22
1727824500000|2024-10-01 23:15:00|174307.2|174177.2|174309.6|174179.6|174345.4|174180|174302.5|174142.7|16
1727824800000|2024-10-01 23:20:00|174306|174176|174308.3|174178.3|174309.5|174179.5|174297.4|174167.4|15
1727825100000|2024-10-01 23:25:00|174312.6|174182.6|174306.2|174176.2|174312.6|174182.6|174296.9|174166.9|15
1727825400000|2024-10-01 23:30:00|174307.4|174177.4|174297|174167|174312.2|174182.2|174295.6|174165.6|18
1727825700000|2024-10-01 23:35:00|174306.9|174176.9|174281.3|174151.3|174308.3|174178.3|174281.3|174151.3|18
1727826000000|2024-10-01 23:40:00|174277.7|174147.7|174274.1|174144.1|174282.1|174152.1|174274|174144|28
1727826300000|2024-10-01 23:45:00|174279|174149|174275.9|174145.9|174279.1|174149.1|174268|174138|25
1727826600000|2024-10-01 23:50:00|174277.2|174147.2|174281.3|174151.3|174284.3|174154.3|174273.8|174143.8|24
1727826900000|2024-10-01 23:55:00|174284.5|174154.5|174065.4|173935.4|174284.5|174154.5|174053.6|173923.6|35
1727827200000|2024-10-02 00:00:00|174063.9|173933.9|174005|173875|174184.3|174054.3|174004.1|173874.1|86
1727827500000|2024-10-02 00:05:00|174001.6|173871.6|173997.9|173867.9|174030.1|173900.1|173926.9|173796.9|161
1727827800000|2024-10-02 00:10:00|174014.2|173884.2|174038.8|173908.8|174038.8|173908.8|173964.5|173834.5|69
1727828100000|2024-10-02 00:15:00|174035.7|173905.7|174046.9|173916.9|174057.8|173927.8|174029.3|173899.3|329
1727828400000|2024-10-02 00:20:00|174039.9|173909.9|174118.4|173988.4|174130.2|174000.2|174039.7|173909.7|156
1727828700000|2024-10-02 00:25:00|174123.9|173993.9|174040.1|173910.1|174123.9|173993.9|174040.1|173910.1|25
1727829000000|2024-10-02 00:30:00|174043.7|173913.7|173976.8|173846.8|174043.7|173913.7|173934.4|173804.4|81
1727829300000|2024-10-02 00:35:00|173973.6|173843.6|173915.2|173785.2|173978.2|173848.2|173898.2|173768.2|113
1727829600000|2024-10-02 00:40:00|173915.3|173785.3|173922.2|173792.2|173929.6|173799.6|173898.4|173768.4|32
1727829900000|2024-10-02 00:45:00|173935.8|173805.8|173929.4|173799.4|173963.4|173833.4|173921.7|173791.7|295
1727830200000|2024-10-02 00:50:00|173937.1|173807.1|173931.9|173801.9|173962.3|173832.3|173913.7|173783.7|242
1727830500000|2024-10-02 00:55:00|173940.1|173810.1|173946.7|173816.7|173956|173826|173921.9|173791.9|62
1727830800000|2024-10-02 01:00:00|173949.2|173819.2|173910.8|173780.8|173953.6|173823.6|173907|173777|57
1727831100000|2024-10-02 01:05:00|173907|173777|173934|173804|173945|173815|173865.4|173735.4|72
1727831400000|2024-10-02 01:10:00|173930|173800|173930.7|173800.7|173938.5|173808.5|173906.4|173776.4|105
1727831700000|2024-10-02 01:15:00|173930.6|173800.6|173905|173775|173948.9|173818.9|173905|173775|58
1727832000000|2024-10-02 01:20:00|173915.8|173785.8|173923.5|173793.5|173937.9|173807.9|173899.9|173769.9|29
1727832300000|2024-10-02 01:25:00|173919.6|173789.6|173849.7|173719.7|173928.7|173798.7|173828.6|173698.6|55
1727832600000|2024-10-02 01:30:00|173838.8|173708.8|173764.7|173634.7|173838.8|173708.8|173743.7|173613.7|50
1727832900000|2024-10-02 01:35:00|173762.1|173632.1|173752.8|173622.8|173765.9|173635.9|173742.9|173612.9|51
1727833200000|2024-10-02 01:40:00|173753.6|173623.6|173777.6|173647.6|173793.5|173663.5|173742.7|173612.7|53
1727833500000|2024-10-02 01:45:00|173774.3|173644.3|173773.8|173643.8|173777.5|173647.5|173749.7|173619.7|80
1727833800000|2024-10-02 01:50:00|173767.2|173637.2|173707.4|173577.4|173776.4|173646.4|173706.2|173576.2|80
1727834100000|2024-10-02 01:55:00|173708.6|173578.6|173673.7|173543.7|173712|173582|173672.6|173542.6|141
1727834400000|2024-10-02 02:00:00|173666.1|173536.1|173613|173483|173689|173559|173613|173483|95
1727834700000|2024-10-02 02:05:00|173621|173491|173615.2|173485.2|173663.8|173533.8|173615.2|173485.2|99
1727835000000|2024-10-02 02:10:00|173621.9|173491.9|173668.8|173538.8|173669.5|173539.5|173605.6|173456|113
1727835300000|2024-10-02 02:15:00|173663.6|173533.6|173635.1|173505.1|173669.3|173539.3|173630.3|173500.3|71
1727835600000|2024-10-02 02:20:00|173635|173505|173624.9|173494.9|173635|173505|173618.7|173488.7|75
1727835900000|2024-10-02 02:25:00|173622.3|173492.3|173650|173520|173650.1|173520.1|173622.3|173492.3|46
1727836200000|2024-10-02 02:30:00|173644.1|173514.1|173609.7|173479.7|173644.1|173514.1|173608.7|173478.7|70
1727836500000|2024-10-02 02:35:00|173608.8|173478.8|173635.9|173505.9|173650.2|173520.2|173608.8|173478.8|45
1727836800000|2024-10-02 02:40:00|173637.9|173507.9|173632.3|173502.3|173648.4|173518.4|173630.2|173500.2|54
1727837100000|2024-10-02 02:45:00|173617.5|173487.5|173622.1|173492.1|173641.5|173511.5|173617.5|173487.5|62
1727837400000|2024-10-02 02:50:00|173624.4|173494.4|173619.9|173489.9|173629.2|173499.2|173619.3|173489.3|20
1727837700000|2024-10-02 02:55:00|173619.3|173489.3|173545|173415|173622|173492|173532.4|173402.4|34
1727838000000|2024-10-02 03:00:00|173545.1|173415.1|173537.8|173407.8|173550.7|173420.7|173537.6|173407.6|24
1727838300000|2024-10-02 03:05:00|173543.5|173413.5|173541.8|173411.8|173625.1|173429.5|173532.7|173344.4|36
1727838600000|2024-10-02 03:10:00|173546.2|173416.2|173539.1|173409.1|173553|173423|173533.1|173403.1|27
1727838900000|2024-10-02 03:15:00|173544.2|173414.2|173529.7|173399.7|173544.2|173414.2|173529.7|173399.7|30
1727839200000|2024-10-02 03:20:00|173529.8|173399.8|173540.4|173410.4|173542.7|173412.7|173529.8|173399.8|30
1727839500000|2024-10-02 03:25:00|173537.8|173407.8|173544.6|173414.6|173557.1|173427.1|173536.5|173406.5|38
1727839800000|2024-10-02 03:30:00|173544.8|173414.8|173546.3|173416.3|173548.8|173418.8|173542|173412|24
1727840100000|2024-10-02 03:35:00|173548.4|173418.4|173511.2|173381.2|173548.9|173418.9|173511.2|173381.2|27
1727840400000|2024-10-02 03:40:00|173509.2|173379.2|173528.8|173398.8|173542.4|173412.4|173509.2|173379.2|36
1727840700000|2024-10-02 03:45:00|173533.5|173403.5|173520.5|173390.5|173535.6|173405.6|173520.5|173390.5|23
1727841000000|2024-10-02 03:50:00|173531.2|173401.2|173545.5|173415.5|173563.2|173433.2|173531.2|173401.2|234
1727841300000|2024-10-02 03:55:00|173548.7|173418.7|173547.9|173417.9|173552.1|173422.1|173545.5|173415.5|351
1727841600000|2024-10-02 04:00:00|173550.5|173420.5|173541.4|173411.4|173551.2|173421.2|173537|173407|23
1727841900000|2024-10-02 04:05:00|173544.2|173414.2|173532.2|173402.2|173547.3|173417.3|173527.7|173397.7|27
1727842200000|2024-10-02 04:10:00|173534.1|173404.1|173510.3|173380.3|173551.9|173421.9|173508|173378|38
1727842500000|2024-10-02 04:15:00|173494.4|173364.4|173488.6|173358.6|173510.9|173380.9|173488.6|173358.6|34
1727842800000|2024-10-02 04:20:00|173501.6|173371.6|173516.1|173386.1|173522.8|173392.8|173488.6|173358.6|37
1727843100000|2024-10-02 04:25:00|173519|173389|173513.8|173383.8|173527.7|173397.7|173506.4|173376.4|25
1727843400000|2024-10-02 04:30:00|173520.7|173390.7|173640.5|173510.5|173645.1|173515.1|173513.8|173383.8|41
1727843700000|2024-10-02 04:35:00|173643.7|173513.7|173735.5|173605.5|173749.6|173619.6|173635.7|173505.7|75
1727844000000|2024-10-02 04:40:00|173733.5|173603.5|173721.4|173591.4|173748.6|173618.6|173711.9|173581.9|27
1727844300000|2024-10-02 04:45:00|173723.3|173593.3|173757.1|173627.1|173762.1|173632.1|173710.1|173580.1|49
1727844600000|2024-10-02 04:50:00|173767.3|173637.3|173759.2|173629.2|173767.3|173637.3|173737.9|173607.9|45
1727844900000|2024-10-02 04:55:00|173762.3|173632.3|173855.8|173725.8|173885.2|173755.2|173755.6|173625.6|204
1727845200000|2024-10-02 05:00:00|173851.5|173721.5|173820.3|173690.3|173943.8|173813.8|173820.3|173690.3|265
1727845500000|2024-10-02 05:05:00|173818.4|173688.4|173766.3|173636.3|173819.6|173689.6|173736|173606|138
1727845800000|2024-10-02 05:10:00|173756.7|173626.7|173755.8|173625.8|173784.9|173654.9|173737.1|173607.1|204
1727846100000|2024-10-02 05:15:00|173754.5|173624.5|173710.2|173580.2|173760.1|173630.1|173710.2|173580.2|86
1727846400000|2024-10-02 05:20:00|173716.3|173586.3|173746.8|173616.8|173747|173617|173713.4|173583.4|142
1727846700000|2024-10-02 05:25:00|173744.6|173614.6|173858.1|173728.1|173931.5|173801.5|173733.8|173603.8|214
1727847000000|2024-10-02 05:30:00|173858|173728|173897.8|173767.8|173931.4|173801.4|173835.3|173705.3|148
1727847300000|2024-10-02 05:35:00|173895.8|173765.8|174107.4|173977.4|174176.7|174021.6|173862.9|173732.9|216
1727847600000|2024-10-02 05:40:00|174125.6|173995.6|174199.6|174069.6|174199.7|174069.7|174035.8|173905.8|152
1727847900000|2024-10-02 05:45:00|174199.5|174069.5|174219.5|174089.5|174231.6|174101.6|174080.4|173909.3|310
1727848200000|2024-10-02 05:50:00|174219.2|174089.2|174322|174192|174375.8|174245.8|174187.5|174057.5|110
1727848500000|2024-10-02 05:55:00|174311|174181|174199|174069|174328.9|174198.9|174199|174060.6|319
1727848800000|2024-10-02 06:00:00|174212.7|174082.7|174049.5|173919.5|174228.5|174098.5|174046.2|173900|272
1727849100000|2024-10-02 06:05:00|174049.3|173919.3|174027.8|173897.8|174069.8|173939.8|173964.4|173834.4|144
1727849400000|2024-10-02 06:10:00|174012.1|173882.1|173965.4|173835.4|174029.6|173899.6|173960.4|173830.4|139
1727849700000|2024-10-02 06:15:00|173973.5|173843.5|173866.8|173736.8|173974.7|173844.7|173717.7|173587.7|238
1727850000000|2024-10-02 06:20:00|173869.4|173739.4|173575.7|173445.7|173883.5|173753.5|173531.6|173401.6|189
1727850300000|2024-10-02 06:25:00|173578.4|173448.4|173677.3|173547.3|173698.2|173568.2|173472.3|173353.5|184
1727850600000|2024-10-02 06:30:00|173673.5|173543.5|173653.9|173523.9|173829|173703.7|173610.2|173491.3|323
1727850900000|2024-10-02 06:35:00|173637.4|173507.4|173544|173454|173656.8|173552.1|173481.4|173372.6|209
1727851200000|2024-10-02 06:40:00|173542.4|173452.4|173811.2|173681.2|173848.3|173718.3|173415.8|173285.8|320
1727851500000|2024-10-02 06:45:00|173812.4|173682.4|173775.4|173685.4|173812.4|173706.1|173605.6|173475.6|315
1727851800000|2024-10-02 06:50:00|173771.1|173681.1|173697.8|173607.8|173906.4|173816.4|173697.8|173607.8|241
1727852100000|2024-10-02 06:55:00|173697.9|173607.9|173625.7|173495.7|173716|173626|173589|173459|224
1727852400000|2024-10-02 07:00:00|173616.3|173486.3|173531.4|173401.4|173664.2|173574.2|173451.7|173321.7|400
1727852700000|2024-10-02 07:05:00|173532.6|173402.6|173428.9|173298.9|173537.6|173420.4|173392.5|173264|315
1727853000000|2024-10-02 07:10:00|173428.7|173298.7|173486.4|173396.4|173493.4|173403.4|173396.2|173272.2|307
1727853300000|2024-10-02 07:15:00|173488|173398|173426.7|173336.7|173509|173419|173408.7|173299.1|324
1727853600000|2024-10-02 07:20:00|173424|173334|173653.9|173563.9|173673.5|173565.8|173424|173334|356
1727853900000|2024-10-02 07:25:00|173653.8|173563.8|173755.7|173665.7|173760.2|173667.9|173644.4|173554.4|302
1727854200000|2024-10-02 07:30:00|173756|173666|173736.1|173646.1|173759.2|173669.2|173718.9|173628.9|209
1727854500000|2024-10-02 07:35:00|173738.4|173648.4|173780.7|173690.7|173809.5|173709.2|173554.5|173464.5|314
1727854800000|2024-10-02 07:40:00|173779.2|173689.2|173838.3|173748.3|173856.3|173766.3|173725.9|173635.9|361
1727855100000|2024-10-02 07:45:00|173840.5|173750.5|173888.7|173798.7|173947.8|173857.8|173798.5|173708.5|290
1727855400000|2024-10-02 07:50:00|173890.4|173800.4|174145.4|174055.4|174197.3|174107.3|173885|173795|515
1727855700000|2024-10-02 07:55:00|174145|174055|174043.2|173953.2|174154.4|174064.4|173987.5|173897.5|264
1727856000000|2024-10-02 08:00:00|174040.8|173950.8|173943.4|173813.4|174107.7|174017.7|173915|173785|280
1727856300000|2024-10-02 08:05:00|173943|173813|173873.7|173783.7|173947.9|173817.9|173845.1|173755.1|212
1727856600000|2024-10-02 08:10:00|173872.9|173782.9|173795.4|173665.4|173873.1|173783.1|173773.8|173665.4|256
1727856900000|2024-10-02 08:15:00|173796.7|173666.7|173784.3|173694.3|173837.4|173747.4|173708.3|173618.3|289
1727857200000|2024-10-02 08:20:00|173784.1|173694.1|173882.6|173792.6|173894.8|173804.8|173781.6|173691.6|244
1727857500000|2024-10-02 08:25:00|173884.2|173794.2|173818.5|173728.5|173938.8|173848.8|173812.6|173722.6|390
1727857800000|2024-10-02 08:30:00|173816.2|173726.2|173692.2|173602.2|173923.5|173833.5|173613.6|173483.6|394
1727858100000|2024-10-02 08:35:00|173694.7|173604.7|173532.7|173402.7|173698|173608|173468.6|173346.1|356
1727858400000|2024-10-02 08:40:00|173532.8|173402.8|173720.9|173630.9|173731.7|173641.7|173532.4|173402.4|274
1727858700000|2024-10-02 08:45:00|173724.4|173634.4|173775.3|173685.3|173775.3|173685.3|173707.9|173617.9|286
1727859000000|2024-10-02 08:50:00|173773.4|173683.4|173751.8|173661.8|173806.8|173716.8|173684.5|173594.5|272
1727859300000|2024-10-02 08:55:00|173754.6|173664.6|173812.3|173722.3|173880|173790|173752.2|173662.2|263
1727859600000|2024-10-02 09:00:00|173809.3|173719.3|173952.1|173862.1|174014.9|173924.9|173808.4|173696.3|373
1727859900000|2024-10-02 09:05:00|173953|173863|173881.7|173791.7|173983.3|173893.3|173870.2|173780.2|229
1727860200000|2024-10-02 09:10:00|173879.7|173789.7|173950.6|173860.6|173970.6|173880.6|173872.1|173782.1|263
1727860500000|2024-10-02 09:15:00|173947.9|173857.9|173941.4|173851.4|173997.4|173907.4|173878.3|173788.3|272
1727860800000|2024-10-02 09:20:00|173943.3|173853.3|173964.9|173874.9|173975.3|173885.3|173893.2|173803.2|222
1727861100000|2024-10-02 09:25:00|173960.1|173870.1|174035.9|173905.9|174036.4|173929.6|173959.4|173869.4|163
1727861400000|2024-10-02 09:30:00|174083.2|173993.2|174146.6|174056.6|174148.1|174058.1|174029.2|173939.2|251
1727861700000|2024-10-02 09:35:00|174146.7|174056.7|174188.2|174098.2|174258.9|174168.9|174131.2|174041.2|273
1727862000000|2024-10-02 09:40:00|174185|174095|174350.2|174260.2|174356.5|174266.5|174162.9|174072.9|369
1727862300000|2024-10-02 09:45:00|174345.7|174255.7|174470.6|174380.6|174485.1|174395.1|174343.3|174253.3|359
1727862600000|2024-10-02 09:50:00|174472.7|174382.7|174596.2|174506.2|174683.9|174593.9|174467.4|174377.4|314
1727862900000|2024-10-02 09:55:00|174598.2|174508.2|174334.3|174244.3|174616.7|174526.7|174334.3|174244.3|263
1727863200000|2024-10-02 10:00:00|174329.3|174239.3|174267.1|174177.1|174365.4|174275.4|174260.4|174170.4|359
1727863500000|2024-10-02 10:05:00|174266.9|174176.9|174251.4|174161.4|174355.8|174265.8|174228|174138|300
1727863800000|2024-10-02 10:10:00|174253.5|174163.5|174308.8|174218.8|174377.4|174287.4|174234.7|174144.7|195
1727864100000|2024-10-02 10:15:00|174295.4|174205.4|174207.6|174117.6|174295.4|174205.4|174207.6|174117.6|314
1727864400000|2024-10-02 10:20:00|174208.8|174118.8|174173.9|174083.9|174260.9|174170.9|174167.6|174077.6|259
1727864700000|2024-10-02 10:25:00|174172.1|174082.1|174125.7|174035.7|174193.1|174103.1|174118.6|174028.6|227
1727865000000|2024-10-02 10:30:00|174124.6|174034.6|174016.1|173926.1|174129.1|174034.6|173997.6|173881.8|258
1727865300000|2024-10-02 10:35:00|174016.9|173926.9|174017.7|173927.7|174098|174008|174007.5|173917.5|278
1727865600000|2024-10-02 10:40:00|174022.6|173932.6|173939.6|173849.6|174030.3|173940.3|173915|173803.3|245
1727865900000|2024-10-02 10:45:00|173935.8|173845.8|173863|173773|173970.8|173859.8|173863|173773|208
1727866200000|2024-10-02 10:50:00|173860.8|173770.8|173878.5|173788.5|173926|173836|173860.8|173770.8|195
1727866500000|2024-10-02 10:55:00|173876.9|173786.9|173907.9|173817.9|173923.5|173833.5|173874.9|173784.9|104
1727866800000|2024-10-02 11:00:00|173904.9|173814.9|174001.1|173911.1|174011.4|173921.4|173904.9|173814.9|245
1727867100000|2024-10-02 11:05:00|174000.9|173910.9|173945.7|173855.7|174003.3|173913.3|173877.5|173787.5|179
1727867400000|2024-10-02 11:10:00|173948.9|173858.9|173878.6|173788.6|173952.5|173862.5|173877.3|173787.3|177
1727867700000|2024-10-02 11:15:00|173880|173790|174024.1|173934.1|174041.2|173951.2|173880|173790|237
1727868000000|2024-10-02 11:20:00|174034.1|173944.1|174085.3|173995.3|174116.3|174026.3|174034.1|173944.1|268
1727868300000|2024-10-02 11:25:00|174089.8|173999.8|174104.9|174014.9|174141.2|174023.3|174081.2|173991.2|226
1727868600000|2024-10-02 11:30:00|174107.1|174017.1|174089.1|173999.1|174119.6|174029.6|174074|173984|143
1727868900000|2024-10-02 11:35:00|174093|174003|174017.3|173927.3|174133.8|174043.8|173977.4|173887.4|205
1727869200000|2024-10-02 11:40:00|174016.1|173926.1|174105.4|174015.4|174108.7|174018.7|174001.5|173911.5|169
1727869500000|2024-10-02 11:45:00|174106.9|174016.9|174113.9|174023.9|174125.4|174035.4|174100.3|174010.3|108
1727869800000|2024-10-02 11:50:00|174116.2|174026.2|174039.7|173949.7|174125.3|174035.3|174028.2|173938.2|143
1727870100000|2024-10-02 11:55:00|174039.8|173949.8|174011.6|173921.6|174039.8|173949.8|173959.5|173869.5|187
1727870400000|2024-10-02 12:00:00|174008.2|173918.2|173994.8|173904.8|174017.9|173927.9|173969.5|173879.5|197
1727870700000|2024-10-02 12:05:00|173995.5|173905.5|174009.6|173919.6|174016.1|173926.1|173949|173859|146
1727871000000|2024-10-02 12:10:00|173985.8|173895.8|174095.5|173842|174095.5|173928.7|173953.1|173842|303
1727871300000|2024-10-02 12:15:00|174090.2|173834.6|173961.7|173871.7|174121.8|173991.8|173961.7|173834.6|407
1727871600000|2024-10-02 12:20:00|173968.4|173878.4|173879.3|173789.3|174002.6|173886.2|173868.1|173778.1|215
1727871900000|2024-10-02 12:25:00|173879.7|173789.7|173909|173819|173931|173841|173757.5|173667.5|361
1727872200000|2024-10-02 12:30:00|173909.6|173819.6|173828.9|173738.9|173952.7|173862.7|173827.2|173737.2|224
1727872500000|2024-10-02 12:35:00|173828.3|173738.3|173797.2|173707.2|173864.4|173774.4|173791.3|173701.3|280
1727872800000|2024-10-02 12:40:00|173795.2|173705.2|173953.6|173863.6|173958.4|173868.4|173794.4|173704.4|294
1727873100000|2024-10-02 12:45:00|173952.2|173862.2|173973.9|173883.9|174133.3|174043.3|173952.2|173862.2|264
1727873400000|2024-10-02 12:50:00|173973.5|173883.5|173997.3|173907.3|174016.9|173926.9|173951.5|173861.5|201
1727873700000|2024-10-02 12:55:00|173998.6|173908.6|173957.5|173867.5|174025.4|173935.4|173940.2|173850.2|311
1727874000000|2024-10-02 13:00:00|173956.5|173866.5|173828.6|173738.6|173989.7|173866.5|173826.9|173735.7|373
1727874300000|2024-10-02 13:05:00|173828.8|173738.8|173720.6|173630.6|173840.4|173750.4|173694.3|173604.3|334
1727874600000|2024-10-02 13:10:00|173723.1|173633.1|173801.2|173711.2|173801.7|173711.7|173710.3|173620.3|247
1727874900000|2024-10-02 13:15:00|173800.2|173710.2|173759.8|173669.8|173822.9|173732.9|173696.1|173606.1|286
1727875200000|2024-10-02 13:20:00|173759.2|173669.2|173794.7|173704.7|173794.7|173704.7|173735.5|173645.5|279
1727875500000|2024-10-02 13:25:00|173795.1|173705.1|173815.8|173685.8|173836.3|173734|173745.3|173655.3|267
1727875800000|2024-10-02 13:30:00|173818|173688|173947.8|173857.8|173982.8|173889.4|173818|173688|286
1727876100000|2024-10-02 13:35:00|173948.8|173858.8|174165.2|174075.2|174203.9|174113.9|173903.2|173813.2|406
1727876400000|2024-10-02 13:40:00|174155.8|174065.8|174213.5|174123.5|174233.3|174143.3|174132.9|174042.9|342
1727876700000|2024-10-02 13:45:00|174219.2|174129.2|174098.1|174008.1|174258.7|174168.7|174081.5|173991.5|332
1727877000000|2024-10-02 13:50:00|174099.7|174009.7|173997.3|173907.3|174143.2|174053.2|173997.3|173907.3|337
1727877300000|2024-10-02 13:55:00|173999.8|173909.8|174093.3|174003.3|174096.9|174006.9|173972.9|173882.9|323
1727877600000|2024-10-02 14:00:00|174091.2|174001.2|173919.1|173829.1|174165.1|174075.1|173886.7|173796.7|470
1727877900000|2024-10-02 14:05:00|173928|173838|173942.2|173852.2|173992.6|173902.6|173856.9|173766.9|333
1727878200000|2024-10-02 14:10:00|173940.5|173850.5|173946.9|173856.9|173999.3|173909.3|173879.1|173789.1|398
1727878500000|2024-10-02 14:15:00|173947.5|173857.5|174062.2|173972.2|174093.8|174003.8|173947.5|173857.5|305
1727878800000|2024-10-02 14:20:00|174060.5|173970.5|174110.5|174020.5|174110.5|174020.5|173938.6|173848.6|375
1727879100000|2024-10-02 14:25:00|174112.9|174022.9|174052.2|173962.2|174125.8|174035.8|173982.3|173892.3|349
1727879400000|2024-10-02 14:30:00|174051.8|173961.8|173905.8|173815.8|174061.1|173971.1|173889.5|173799.5|378
1727879700000|2024-10-02 14:35:00|173907.8|173817.8|174029.3|173939.3|174104.4|173992.9|173906.2|173816.2|451
1727880000000|2024-10-02 14:40:00|174025.8|173935.8|174056.7|173966.7|174061.3|173966.7|173997|173900.9|318
1727880300000|2024-10-02 14:45:00|174058.3|173968.3|173925.3|173835.3|174070.6|173980.6|173923.7|173833.7|296
1727880600000|2024-10-02 14:50:00|173922.3|173832.3|174036.6|173946.6|174129.2|174039.2|173905.4|173815.4|394
1727880900000|2024-10-02 14:55:00|174030.4|173940.4|174081.9|173991.9|174107.4|174017.4|173940.1|173850.1|505
1727881200000|2024-10-02 15:00:00|174082|173992|174100.3|174010.3|174111.9|174021.9|174053|173963|366
1727881500000|2024-10-02 15:05:00|174100|174010|174085.8|173995.8|174143.1|174053.1|174079.1|173989.1|288
1727881800000|2024-10-02 15:10:00|174088.2|173998.2|174028.8|173938.8|174089|173999|173965.9|173856.2|298
1727882100000|2024-10-02 15:15:00|174025.9|173935.9|173871.6|173781.6|174025.9|173935.9|173855|173765|287
1727882400000|2024-10-02 15:20:00|173871.3|173781.3|173743.4|173653.4|173890.7|173800.7|173706.4|173616.4|338
1727882700000|2024-10-02 15:25:00|173747.2|173657.2|173594.5|173504.5|173752.5|173662.5|173578.3|173488.3|408
1727883000000|2024-10-02 15:30:00|173586.5|173496.5|173433|173343|173606.8|173516.8|173433|173339.3|324
1727883300000|2024-10-02 15:35:00|173427.7|173337.7|173387.6|173297.6|173476.9|173386.9|173381.9|173291.9|232
1727883600000|2024-10-02 15:40:00|173387.7|173297.7|173258.4|173168.4|173397.3|173307.3|173249.4|173159.4|313
1727883900000|2024-10-02 15:45:00|173269.6|173179.6|173189|173099|173310.5|173220.5|173175.1|173085.1|344
1727884200000|2024-10-02 15:50:00|173189.7|173099.7|173201.5|173111.5|173230.5|173140.5|173116.7|173026.7|445
1727884500000|2024-10-02 15:55:00|173200.4|173110.4|173185.5|173095.5|173250.3|173147.7|173154.9|173064.9|537
1727884800000|2024-10-02 16:00:00|173185.1|173095.1|173242.6|173112.6|173266.5|173136.5|173146.9|173056.9|486
1727885100000|2024-10-02 16:05:00|173242.1|173112.1|173253.2|173123.2|173281.2|173151.2|173193|173063|300
1727885400000|2024-10-02 16:10:00|173254.5|173124.5|173329.9|173199.9|173341.8|173211.8|173243.7|173113.7|225
1727885700000|2024-10-02 16:15:00|173328|173198|173445.2|173315.2|173458.6|173328.6|173325|173195|299
1727886000000|2024-10-02 16:20:00|173441.3|173311.3|173460.3|173330.3|173469.8|173339.8|173426.3|173296.3|127
1727886300000|2024-10-02 16:25:00|173462|173332|173449.5|173319.5|173465.7|173335.7|173422.5|173292.5|251
1727886600000|2024-10-02 16:30:00|173448.2|173318.2|173490|173360|173500.4|173389.4|173448.2|173318.2|266
1727886900000|2024-10-02 16:35:00|173491.7|173361.7|173534|173404|173537.7|173424.6|173480.1|173360.8|234
1727887200000|2024-10-02 16:40:00|173532.8|173402.8|173489.8|173359.8|173535.7|173405.7|173436|173326.1|171
1727887500000|2024-10-02 16:45:00|173488.1|173358.1|173498.2|173368.2|173501.9|173387.8|173425.4|173319|296
1727887800000|2024-10-02 16:50:00|173499.3|173369.3|173492.8|173362.8|173510.3|173401|173460.4|173338.5|241
1727888100000|2024-10-02 16:55:00|173495.6|173365.6|173525.8|173395.8|173540.5|173410.5|173491|173361|223
1727888400000|2024-10-02 17:00:00|173524.7|173394.7|173424.9|173334.9|173524.7|173394.7|173398.8|173276.9|206
1727888700000|2024-10-02 17:05:00|173423.2|173333.2|173444.8|173314.8|173464.9|173356.4|173401.7|173298.6|215
1727889000000|2024-10-02 17:10:00|173444.7|173314.7|173551|173421|173562.3|173432.3|173411.9|173314.3|251
1727889300000|2024-10-02 17:15:00|173546.5|173416.5|173682.1|173552.1|173691.4|173561.4|173533.5|173403.5|268
1727889600000|2024-10-02 17:20:00|173684.1|173554.1|173670.9|173540.9|173684.7|173570.5|173644.7|173521.1|260
1727889900000|2024-10-02 17:25:00|173667|173537|173602.3|173472.3|173679|173549|173556.3|173454.2|299
1727890200000|2024-10-02 17:30:00|173606.1|173476.1|173679.5|173549.5|173681.6|173554.3|173599.7|173469.7|223
1727890500000|2024-10-02 17:35:00|173680.2|173550.2|173707.9|173577.9|173730.8|173613.1|173680.2|173550.2|291
1727890800000|2024-10-02 17:40:00|173706.4|173576.4|173729.9|173599.9|173742.8|173627.1|173677.4|173547.6|211
1727891100000|2024-10-02 17:45:00|173741.2|173611.2|173708.3|173578.3|173741.4|173623.9|173678.6|173548.6|242
1727891400000|2024-10-02 17:50:00|173708.2|173578.2|173717.7|173587.7|173717.7|173614.1|173660.5|173552.4|200
1727891700000|2024-10-02 17:55:00|173708.1|173578.1|173687|173597|173711|173604.4|173637.1|173521.3|201
1727892000000|2024-10-02 18:00:00|173688.9|173598.9|173731.5|173601.5|173734|173626.9|173660.8|173530.8|252
1727892300000|2024-10-02 18:05:00|173733.1|173603.1|173739.6|173609.6|173756.7|173636.1|173699.9|173591.3|208
1727892600000|2024-10-02 18:10:00|173739.8|173609.8|173755.9|173625.9|173759.5|173634.5|173716.3|173608.4|183
1727892900000|2024-10-02 18:15:00|173755.2|173625.2|173751.1|173621.1|173760.6|173642.7|173732.5|173614.2|117
1727893200000|2024-10-02 18:20:00|173750.2|173620.2|173774.9|173644.9|173778.8|173648.8|173748.2|173618.2|139
1727893500000|2024-10-02 18:25:00|173776.8|173646.8|173812.3|173682.3|173817.2|173687.2|173761.4|173631.4|160
1727893800000|2024-10-02 18:30:00|173811.1|173681.1|173783.7|173653.7|173824.2|173709.4|173777.7|173652.6|144
1727894100000|2024-10-02 18:35:00|173784.2|173654.2|173765.1|173635.1|173818.9|173694.3|173764.5|173634.5|124
1727894400000|2024-10-02 18:40:00|173764|173634|173781.1|173651.1|173806.9|173676.9|173732.2|173627.8|100
1727894700000|2024-10-02 18:45:00|173781.4|173651.4|173794.2|173664.2|173794.2|173667.4|173754.9|173636|96
1727895000000|2024-10-02 18:50:00|173792.6|173662.6|173809.8|173679.8|173817.5|173687.5|173780.7|173650.7|100
1727895300000|2024-10-02 18:55:00|173812.6|173682.6|173831.9|173701.9|173834.3|173715.2|173803.1|173679.3|185
1727895600000|2024-10-02 19:00:00|173830.6|173700.6|173815.1|173685.1|173835.8|173729|173807.7|173680.8|143
1727895900000|2024-10-02 19:05:00|173819.5|173689.5|173822.5|173692.5|173830.5|173700.5|173818|173688|123
1727896200000|2024-10-02 19:10:00|173825.9|173695.9|173820.8|173690.8|173828.7|173698.7|173814.3|173684.3|105
1727896500000|2024-10-02 19:15:00|173819.3|173689.3|173830.8|173700.8|173831.1|173728.9|173817.4|173687.4|90
1727896800000|2024-10-02 19:20:00|173830.7|173700.7|173828.5|173698.5|173837.4|173732|173821.9|173693.7|98
1727897100000|2024-10-02 19:25:00|173828.1|173698.1|173830.6|173700.6|173840.5|173710.5|173818.1|173688.1|113
1727897400000|2024-10-02 19:30:00|173828.8|173698.8|173824.9|173694.9|173835.6|173729.6|173819.6|173693|97
1727897700000|2024-10-02 19:35:00|173826|173696|173679.8|173549.8|173837|173729.1|173679.2|173549.2|150
1727898000000|2024-10-02 19:40:00|173678.7|173548.7|173589.4|173499.4|173679.3|173558.3|173588.2|173468.5|164
1727898300000|2024-10-02 19:45:00|173589.3|173499.3|173639.2|173509.2|173644.3|173536.2|173584.7|173470.8|119
1727898600000|2024-10-02 19:50:00|173635.2|173505.2|173626.8|173496.8|173648.6|173518.6|173604.9|173490.4|115
1727898900000|2024-10-02 19:55:00|173627.3|173497.3|173529.7|173399.7|173641.3|173524.7|173498|173399.7|157
1727899200000|2024-10-02 20:00:00|173528.6|173398.6|173632.8|173502.8|173632.8|173512.3|173524.3|173394.3|96
1727899500000|2024-10-02 20:05:00|173631.9|173501.9|173717.2|173587.2|173729.2|173633.2|173631.9|173501.9|42
1727899800000|2024-10-02 20:10:00|173717.3|173587.3|173677.5|173547.5|173732|173602|173677.5|173547.5|44
1727900100000|2024-10-02 20:15:00|173671.7|173541.7|173652|173522|173671.7|173551.7|173641|173522|34
1727900400000|2024-10-02 20:20:00|173659.7|173529.7|173664.8|173534.8|173666.1|173536.1|173647.2|173517.2|47
1727900700000|2024-10-02 20:25:00|173655.5|173525.5|173673.3|173543.3|173677.5|173569.9|173645.4|173518.3|427
1727901000000|2024-10-02 20:30:00|173670.6|173540.6|173673.5|173543.5|173677.5|173547.5|173659|173529|216
1727901300000|2024-10-02 20:35:00|173670.8|173540.8|173701.2|173571.2|173702.3|173572.3|173664.5|173534.5|91
1727901600000|2024-10-02 20:40:00|173702.4|173572.4|173691.4|173561.4|173705.2|173575.2|173684.5|173554.5|36
1727901900000|2024-10-02 20:45:00|173692.7|173562.7|173677.7|173547.7|173709.5|173579.5|173668.3|173538.3|26
1727902200000|2024-10-02 20:50:00|173674.6|173544.6|173681.7|173551.7|173688.9|173558.9|173670.7|173540.7|20
1727902500000|2024-10-02 20:55:00|173675.1|173545.1|173764.6|173422.6|173788.4|173609.6|173617.8|173275.8|459
1727902800000|2024-10-02 21:00:00|173767.5|173425.5|173534.1|173192.1|173767.5|173425.5|173534.1|173192.1|7
1727903100000|2024-10-02 21:05:00|173557.5|173215.5|173557.5|173215.5|173557.5|173215.5|173557.5|173215.5|1
1727903400000|2024-10-02 21:10:00|173557.6|173215.6|173546.4|173204.4|173557.6|173215.6|173546.4|173204.4|3
1727903700000|2024-10-02 21:15:00|173503.1|173161.1|173529.7|173187.7|173529.8|173187.8|173503.1|173161.1|3
1727904000000|2024-10-02 21:20:00|173532.8|173190.8|173532.4|173190.4|173532.8|173190.8|173532.4|173190.4|2
1727904300000|2024-10-02 21:25:00|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|173529.7|173187.7|1
1727904600000|2024-10-02 21:30:00|173529.8|173187.8|173703.4|173361.4|173703.4|173361.4|173498.2|173156.2|56
1727904900000|2024-10-02 21:35:00|173633.8|173291.8|173631.7|173289.7|173633.8|173291.8|173631.7|173289.7|2
1727905200000|2024-10-02 21:40:00|173704.4|173362.4|173704.4|173362.4|173704.4|173362.4|173704.4|173362.4|1
1727905500000|2024-10-02 21:45:00|173704.3|173362.3|173631.7|173289.7|173705.1|173363.1|173631.7|173289.7|3
1727905800000|2024-10-02 21:50:00|173707|173365|173707|173365|173707|173365|173707|173365|1
1727906100000|2024-10-02 21:55:00|173660.7|173318.7|173733.7|173391.7|173809|173467|173659.8|173317.8|42
1727906400000|2024-10-02 22:00:00|173683.8|173341.8|173623.8|173281.8|173813.5|173471.5|173559.6|173217.6|61
1727906700000|2024-10-02 22:05:00|173624|173282|173613.3|173271.3|173631.4|173289.4|173534.6|173192.6|37
1727907000000|2024-10-02 22:10:00|173613.4|173271.4|173533|173191|173623.7|173281.7|173533|173191|24
1727907300000|2024-10-02 22:15:00|173611.9|173269.9|173612.1|173270.1|173616.8|173274.8|173532.9|173190.9|18
1727907600000|2024-10-02 22:20:00|173612.2|173270.2|173530.5|173188.5|173641.1|173299.1|173530.5|173188.5|27
1727907900000|2024-10-02 22:25:00|173529.4|173187.4|173613.1|173271.1|173637.3|173295.3|173529.1|173187.1|25
1727908200000|2024-10-02 22:30:00|173613.3|173271.3|173616.5|173274.5|173635.9|173293.9|173530.4|173188.4|18
1727908500000|2024-10-02 22:35:00|173611.8|173269.8|173636.9|173294.9|173636.9|173294.9|173611.8|173269.8|11
1727908800000|2024-10-02 22:40:00|173638.3|173296.3|173614|173272|173638.3|173296.3|173532|173190|20
1727909100000|2024-10-02 22:45:00|173613.9|173271.9|173614.1|173272.1|173617.2|173275.2|173531.9|173189.9|20
1727909400000|2024-10-02 22:50:00|173617.2|173275.2|173610|173268|173636.3|173294.3|173581.3|173239.3|38
1727909700000|2024-10-02 22:55:00|173609.7|173267.7|173610|173268|173612.9|173270.9|173609.4|173267.4|61
1727910000000|2024-10-02 23:00:00|173609.6|173267.6|173604.7|173344|173678.4|173409.1|173538|173267.6|118
1727910300000|2024-10-02 23:05:00|173604.5|173344.2|173528.9|173398.9|173604.7|173405.2|173527.2|173343.8|94
1727910600000|2024-10-02 23:10:00|173577.6|173356.8|173567.2|173346.1|173585.1|173399.6|173524.4|173337.3|69
1727910900000|2024-10-02 23:15:00|173567.1|173346.2|173525.2|173395.2|173567.9|173396.8|173523|173345.4|41
1727911200000|2024-10-02 23:20:00|173525.1|173395.1|173524.6|173394.6|173536.5|173406.5|173513.9|173383.9|21
1727911500000|2024-10-02 23:25:00|173526.5|173396.5|173523.7|173393.7|173539|173409|173522.5|173392.5|19
1727911800000|2024-10-02 23:30:00|173522.3|173392.3|173529.6|173399.6|173536.2|173406.2|173510.7|173380.7|18
1727912100000|2024-10-02 23:35:00|173534.4|173404.4|173531.7|173401.7|173534.4|173404.4|173527.9|173397.9|12
1727912400000|2024-10-02 23:40:00|173527.8|173397.8|173538.8|173330.1|173540.8|173401.7|173527.8|173325.3|13
1727912700000|2024-10-02 23:45:00|173489.3|173330.3|173484.1|173354.1|173555.4|173359.6|173484.1|173323.8|24
1727913000000|2024-10-02 23:50:00|173537.4|173324.4|173542.7|173326.4|173542.7|173359|173484.1|173324.4|17
1727913300000|2024-10-02 23:55:00|173489|173359|173600|173470|173644.5|173476.3|173484.6|173321.1|77
1727913600000|2024-10-03 00:00:00|173601.7|173471.7|173602.1|173472.1|173606.5|173476.5|173577.7|173447.7|29
1727913900000|2024-10-03 00:05:00|173597.6|173467.6|173597.5|173467.5|173602.6|173472.6|173581.2|173451.2|18
1727914200000|2024-10-03 00:10:00|173581.7|173451.7|173600.8|173470.8|173600.8|173470.8|173581.7|173451.7|16
1727914500000|2024-10-03 00:15:00|173588.3|173458.3|173658.9|173528.9|173677.5|173547.5|173588.3|173458.3|33
1727914800000|2024-10-03 00:20:00|173663.5|173533.5|173659.4|173529.4|173666.2|173536.2|173643.6|173513.6|30
1727915100000|2024-10-03 00:25:00|173664.5|173534.5|173750.7|173620.7|173767.6|173637.6|173664.5|173534.5|51
1727915400000|2024-10-03 00:30:00|173749.5|173619.5|173707.7|173577.7|173767.5|173637.5|173705.2|173575.2|31
1727915700000|2024-10-03 00:35:00|173713.1|173583.1|173707.6|173577.6|173747.1|173617.1|173707.6|173577.6|48
1727916000000|2024-10-03 00:40:00|173706.8|173576.8|173724.4|173594.4|173734.2|173604.2|173706.8|173576.8|28
1727916300000|2024-10-03 00:45:00|173720.1|173590.1|173716.3|173586.3|173737.8|173607.8|173708.3|173578.3|33
1727916600000|2024-10-03 00:50:00|173715.4|173585.4|173723.7|173593.7|173732|173602|173713.1|173583.1|29
1727916900000|2024-10-03 00:55:00|173733.1|173603.1|173699.4|173569.4|173733.1|173603.1|173699.4|173569.4|24
1727917200000|2024-10-03 01:00:00|173710.4|173580.4|173705.7|173575.7|173730.7|173600.7|173696.1|173566.1|25
1727917500000|2024-10-03 01:05:00|173702.2|173572.2|173757.5|173627.5|173757.5|173627.5|173695.3|173565.3|28
1727917800000|2024-10-03 01:10:00|173752.3|173622.3|173755.7|173625.7|173776.2|173646.2|173752.3|173622.3|65
1727918100000|2024-10-03 01:15:00|173752.9|173622.9|173765|173635|173773.3|173643.3|173749.2|173619.2|43
1727918400000|2024-10-03 01:20:00|173758.3|173628.3|173769.6|173639.6|173778.2|173648.2|173756.6|173626.6|155
1727918700000|2024-10-03 01:25:00|173766.7|173636.7|173761.2|173631.2|173787|173657|173760.5|173630.5|67
1727919000000|2024-10-03 01:30:00|173760.9|173630.9|173864.1|173734.1|173878.4|173748.4|173760|173630|60
1727919300000|2024-10-03 01:35:00|173867.7|173737.7|173872.4|173742.4|173913.8|173783.8|173856.5|173726.5|38
1727919600000|2024-10-03 01:40:00|173884.1|173754.1|173929.3|173799.3|173939|173809|173830.4|173700.4|154
1727919900000|2024-10-03 01:45:00|173931.3|173801.3|174007.6|173877.6|174024.4|173894.4|173928.9|173798.9|140
1727920200000|2024-10-03 01:50:00|174010.4|173880.4|173938|173808|174021.6|173891.6|173880|173750|135
1727920500000|2024-10-03 01:55:00|173938.1|173808.1|173852.7|173722.7|173942.5|173812.5|173852.6|173722.6|185
1727920800000|2024-10-03 02:00:00|173852|173722|174068.5|173938.5|174089.8|173959.8|173852|173722|166
1727921100000|2024-10-03 02:05:00|174073.8|173943.8|174001.1|173871.1|174090.7|173960.7|173998.1|173868.1|109
1727921400000|2024-10-03 02:10:00|173998.2|173868.2|173973.6|173771.7|173998.2|173868.2|173902.3|173768|187
1727921700000|2024-10-03 02:15:00|173934.2|173804.2|173966.1|173836.1|173996.6|173836.1|173915.1|173765.4|225
1727922000000|2024-10-03 02:20:00|173948.7|173818.7|173967.1|173837.1|173988.1|173858.1|173922.4|173792.4|81
1727922300000|2024-10-03 02:25:00|173966.8|173836.8|173973.2|173843.2|173990.9|173860.9|173937.4|173774.9|82
1727922600000|2024-10-03 02:30:00|173990.4|173860.4|173961.8|173831.8|173991.9|173861.9|173919.2|173775.1|94
1727922900000|2024-10-03 02:35:00|173957.5|173827.5|173956.6|173826.6|173986.8|173856.8|173949.8|173819.8|67
1727923200000|2024-10-03 02:40:00|173957.6|173827.6|173961.4|173831.4|174003.8|173873.8|173953.8|173823.8|53
1727923500000|2024-10-03 02:45:00|173977.4|173847.4|173921.7|173791.7|173977.4|173847.4|173900.4|173770.4|193
1727923800000|2024-10-03 02:50:00|173919.9|173789.9|173999.8|173869.8|174000.7|173870.7|173919.9|173764.1|127
1727924100000|2024-10-03 02:55:00|173995.9|173865.9|174035.3|173905.3|174053.7|173923.7|173968.4|173838.4|111
1727924400000|2024-10-03 03:00:00|174036.7|173906.7|174011.7|173881.7|174037.5|173907.5|174005.5|173875.5|73
1727924700000|2024-10-03 03:05:00|174012.4|173882.4|174009.5|173879.5|174053.1|173923.1|173995.5|173865.5|81
1727925000000|2024-10-03 03:10:00|174019.4|173889.4|174043.2|173913.2|174078.5|173931.8|174009.8|173878.2|45
1727925300000|2024-10-03 03:15:00|174078.1|173877.6|174019.3|173889.3|174082.9|173933.2|174009.8|173874.7|50
1727925600000|2024-10-03 03:20:00|174019.2|173889.2|174044.5|173914.5|174081.8|173936.2|174010.6|173877.2|53
1727925900000|2024-10-03 03:25:00|174009.8|173879.8|174078|173948|174133.7|174003.7|174009.8|173879.8|117
1727926200000|2024-10-03 03:30:00|174077.8|173947.8|174144.3|173941.7|174144.3|173992.7|174061|173931|46
1727926500000|2024-10-03 03:35:00|174127.7|173997.7|174283.1|174153.1|174345.8|174185.5|174070.9|173940.9|342
1727926800000|2024-10-03 03:40:00|174290.1|174160.1|174258.5|174128.5|174368.7|174202|174258.5|174091.6|69
1727927100000|2024-10-03 03:45:00|174259.4|174129.4|174274|174144|174310.2|174166.1|174254.1|174106.5|28
1727927400000|2024-10-03 03:50:00|174278|174148|174215.1|174085.1|174279.1|174149.1|174213.2|174083.2|127
1727927700000|2024-10-03 03:55:00|174216|174086|174216.8|174086.8|174219.3|174089.3|174213.7|174083.7|24
1727928000000|2024-10-03 04:00:00|174218.5|174088.5|174245.4|174115.4|174249.9|174119.9|174218.2|174088.2|36
1727928300000|2024-10-03 04:05:00|174243.4|174113.4|174241.1|174111.1|174248|174118|174235|174105|40
1727928600000|2024-10-03 04:10:00|174233.6|174103.6|174212.8|174082.8|174233.6|174103.6|174211.5|174081.5|31
1727928900000|2024-10-03 04:15:00|174213.8|174083.8|174208.2|174078.2|174219.1|174089.1|174202.6|174072.6|34
1727929200000|2024-10-03 04:20:00|174208.5|174078.5|174213.7|174083.7|174217|174087|174201.7|174071.7|55
1727929500000|2024-10-03 04:25:00|174213.1|174083.1|174216.5|174086.5|174218.2|174088.2|174213.1|174083.1|26
1727929800000|2024-10-03 04:30:00|174215.3|174085.3|174210|174080|174217.4|174087.4|174210|174080|32
1727930100000|2024-10-03 04:35:00|174213|174083|174209.5|174079.5|174216.6|174086.6|174207.5|174077.5|41
1727930400000|2024-10-03 04:40:00|174208|174078|174244|174114|174244|174114|174206.3|174076.3|33
1727930700000|2024-10-03 04:45:00|174240|174110|174244.5|174114.5|174246.1|174116.1|174237.1|174107.1|23
1727931000000|2024-10-03 04:50:00|174240.9|174110.9|174242.3|174112.3|174248.1|174118.1|174237.1|174107.1|22
1727931300000|2024-10-03 04:55:00|174240.9|174110.9|174237.4|174107.4|174248.3|174118.3|174237.4|174107.4|18
1727931600000|2024-10-03 05:00:00|174237.6|174107.6|174143.4|174013.4|174237.6|174107.6|174131.8|174001.8|89
1727931900000|2024-10-03 05:05:00|174145.3|174015.3|174150|174020|174173.8|174043.8|174142.4|174012.4|98
1727932200000|2024-10-03 05:10:00|174150.1|174020.1|174203|174073|174203|174073|174150.1|174020.1|45
1727932500000|2024-10-03 05:15:00|174196.7|174066.7|174087.9|173957.9|174203|174073|174081.7|173951.7|79
1727932800000|2024-10-03 05:20:00|174090.8|173960.8|174136.4|174006.4|174159.8|174029.8|174073.2|173943.2|190
1727933100000|2024-10-03 05:25:00|174136.5|174006.5|174112.2|173982.2|174156.9|174026.9|174108.4|173978.4|286
1727933400000|2024-10-03 05:30:00|174110.9|173980.9|174007.6|173877.6|174116.4|173986.4|174006.2|173876.2|195
1727933700000|2024-10-03 05:35:00|174007.7|173877.7|173966.7|173836.7|174017.7|173887.7|173966.6|173836.6|165
1727934000000|2024-10-03 05:40:00|173964.3|173834.3|173931.4|173801.4|173966.7|173836.7|173861.3|173731.3|82
1727934300000|2024-10-03 05:45:00|173929.7|173799.7|173911.3|173781.3|173934.4|173804.4|173898.2|173768.2|23
1727934600000|2024-10-03 05:50:00|173914.1|173784.1|173923.9|173793.9|173936.1|173806.1|173907.4|173777.4|27
1727934900000|2024-10-03 05:55:00|173921.5|173791.5|173929.6|173799.6|173941.3|173811.3|173921.5|173791.5|47
1727935200000|2024-10-03 06:00:00|173927.6|173797.6|173777.3|173647.3|173953.6|173823.6|173764.7|173634.7|147
1727935500000|2024-10-03 06:05:00|173780.3|173650.3|173758.8|173668.8|173810.8|173680.8|173743.5|173644.6|59
1727935800000|2024-10-03 06:10:00|173760.1|173670.1|173822.9|173692.9|173904.3|173774.3|173753.9|173652.9|143
1727936100000|2024-10-03 06:15:00|173816.2|173686.2|173757|173627|173816.5|173686.5|173663.5|173533.5|113
1727936400000|2024-10-03 06:20:00|173753.7|173623.7|173709.6|173579.6|173755.8|173625.8|173676.6|173546.6|110
1727936700000|2024-10-03 06:25:00|173711.2|173581.2|173748.6|173618.6|173767.4|173637.4|173703.5|173573.5|244
1727937000000|2024-10-03 06:30:00|173750.6|173620.6|173787.7|173657.7|173808.9|173678.9|173724.9|173594.9|258
1727937300000|2024-10-03 06:35:00|173785.5|173655.5|173571.1|173441.1|173785.5|173681.6|173556.2|173433.6|250
1727937600000|2024-10-03 06:40:00|173569.2|173439.2|173426.8|173336.8|173576|173452.2|173395.6|173305.6|397
1727937900000|2024-10-03 06:45:00|173424.4|173334.4|173477.9|173387.9|173478.1|173388.1|173372.6|173282.6|305
1727938200000|2024-10-03 06:50:00|173477.4|173387.4|173430.2|173340.2|173592.8|173462.8|173344.7|173254.7|241
1727938500000|2024-10-03 06:55:00|173432|173342|173520.8|173430.8|173586.3|173496.3|173432|173342|207
1727938800000|2024-10-03 07:00:00|173522.1|173432.1|173683.9|173593.9|173685.6|173595.6|173433.8|173343.8|262
1727939100000|2024-10-03 07:05:00|173685.3|173595.3|173452.1|173362.1|173738.2|173648.2|173452.1|173362.1|352
1727939400000|2024-10-03 07:10:00|173449.4|173359.4|173298.2|173208.2|173454.6|173364.6|173244.5|173154.5|333
1727939700000|2024-10-03 07:15:00|173301.1|173211.1|173168.1|173078.1|173325|173235|173168.1|173078.1|322
1727940000000|2024-10-03 07:20:00|173168.3|173078.3|173055|172965|173217|173127|172917.3|172817.6|528
1727940300000|2024-10-03 07:25:00|173056.1|172966.1|173280.2|173190.2|173294.3|173204.3|173052.1|172962.1|388
1727940600000|2024-10-03 07:30:00|173304.6|173214.6|173168.8|173078.8|173330.2|173232.6|173155.3|173065.3|368
1727940900000|2024-10-03 07:35:00|173171|173081|172988.4|172898.4|173217.4|173127.4|172963.4|172873.4|384
1727941200000|2024-10-03 07:40:00|172988.5|172898.5|173026.8|172936.8|173061.3|172971.3|172921.2|172831.2|320
1727941500000|2024-10-03 07:45:00|173026.5|172936.5|172935.7|172845.7|173026.5|172936.5|172902.1|172812.1|263
1727941800000|2024-10-03 07:50:00|172936.5|172846.5|172939.5|172849.5|173009.1|172919.1|172916.6|172826.6|240
1727942100000|2024-10-03 07:55:00|172938|172848|173105.1|172975.1|173105.2|173005.5|172931.9|172841.9|376
1727942400000|2024-10-03 08:00:00|173103.2|172973.2|173245.4|173155.4|173278|173188|173086.9|172967.4|253
1727942700000|2024-10-03 08:05:00|173248.8|173158.8|173289.8|173199.8|173315.8|173225.8|173193|173070.1|300
1727943000000|2024-10-03 08:10:00|173290.5|173200.5|173328.1|173238.1|173366.9|173276.9|173283.3|173193.3|346
1727943300000|2024-10-03 08:15:00|173329.5|173239.5|173295.7|173205.7|173364.4|173274.4|173266.3|173176.3|225
1727943600000|2024-10-03 08:20:00|173300.3|173210.3|173204.5|173114.5|173307.1|173217.1|173179.1|173089.1|241
1727943900000|2024-10-03 08:25:00|173205.9|173115.9|173357.7|173267.7|173359.6|173269.6|173199.8|173109.8|252
1727944200000|2024-10-03 08:30:00|173384.7|173294.7|173415.2|173325.2|173418.1|173328.1|173300|173201|446
1727944500000|2024-10-03 08:35:00|173414.8|173324.8|173642.6|173552.6|173642.9|173552.9|173365.6|173275.6|406
1727944800000|2024-10-03 08:40:00|173642.2|173552.2|173601.7|173511.7|173720.2|173612.8|173573.1|173483.1|288
1727945100000|2024-10-03 08:45:00|173601.9|173511.9|173561.4|173471.4|173629.1|173539.1|173561.4|173471.4|125
1727945400000|2024-10-03 08:50:00|173561.5|173471.5|173529.4|173439.4|173600.8|173510.8|173529.1|173439.1|179
1727945700000|2024-10-03 08:55:00|173535.4|173445.4|173480.6|173390.6|173539.2|173449.2|173464.6|173374.6|103
1727946000000|2024-10-03 09:00:00|173482.9|173392.9|173669.3|173539.3|173682.8|173560.1|173478.9|173388.9|256
1727946300000|2024-10-03 09:05:00|173678.1|173548.1|173685.7|173595.7|173736.5|173613.7|173611.7|173521.7|217
1727946600000|2024-10-03 09:10:00|173683.2|173593.2|173843.1|173753.1|173849.2|173759.2|173669.5|173579.5|195
1727946900000|2024-10-03 09:15:00|173841.4|173751.4|173915.5|173825.5|173943.6|173853.6|173841.4|173751.4|127
1727947200000|2024-10-03 09:20:00|173915.8|173825.8|173932.3|173842.3|173980.8|173880.9|173905.1|173815.1|197
1727947500000|2024-10-03 09:25:00|173930.6|173840.6|173970.6|173880.6|173970.6|173880.6|173904.3|173814.3|150
1727947800000|2024-10-03 09:30:00|173968.5|173878.5|174022|173892|174035.8|173911.4|173954.9|173864.9|187
1727948100000|2024-10-03 09:35:00|174021.4|173891.4|174188.3|174098.3|174234|174121.7|173987.8|173891.4|156
1727948400000|2024-10-03 09:40:00|174184|174094|174250.6|174160.6|174254.3|174164.3|174170.4|174080.4|258
1727948700000|2024-10-03 09:45:00|174248.1|174158.1|174322.3|174232.3|174348.7|174258.7|174214.5|174124.5|185
1727949000000|2024-10-03 09:50:00|174323.3|174233.3|174385.2|174295.2|174448.7|174343.8|174320.3|174230.3|178
1727949300000|2024-10-03 09:55:00|174386.8|174296.8|174535.4|174405.4|174535.4|174420.2|174379.3|174289.3|225
1727949600000|2024-10-03 10:00:00|174538|174408|174593.8|174503.8|174676.7|174567.5|174530.9|174408|350
1727949900000|2024-10-03 10:05:00|174579.4|174489.4|174505.5|174415.5|174624.2|174534.2|174487.1|174397.1|222
1727950200000|2024-10-03 10:10:00|174508.9|174418.9|174520.9|174430.9|174536.9|174446.9|174490.1|174400.1|118
1727950500000|2024-10-03 10:15:00|174516.3|174426.3|174558.4|174468.4|174608.5|174518.5|174516.3|174426.3|135
1727950800000|2024-10-03 10:20:00|174557.5|174467.5|174532.6|174442.6|174574.1|174467.5|174515.1|174425.1|208
1727951100000|2024-10-03 10:25:00|174525.6|174435.6|174520.5|174430.5|174638.2|174508.2|174513.7|174423.7|92
1727951400000|2024-10-03 10:30:00|174518.3|174428.3|174574.1|174484.1|174617.2|174516.4|174516.8|174426.8|197
1727951700000|2024-10-03 10:35:00|174570.3|174480.3|174699.2|174609.2|174713.1|174623.1|174570.3|174480.3|233
1727952000000|2024-10-03 10:40:00|174697.6|174607.6|174608.7|174518.7|174697.6|174607.6|174593.2|174503.2|224
1727952300000|2024-10-03 10:45:00|174612.9|174522.9|174774.4|174644.4|174816.1|174686.1|174612.9|174520.5|183
1727952600000|2024-10-03 10:50:00|174774.9|174644.9|174804.5|174674.5|174825.6|174695.6|174759.5|174640.5|202
1727952900000|2024-10-03 10:55:00|174805.6|174675.6|174826.8|174736.8|174997.7|174867.7|174798.5|174668.5|247
1727953200000|2024-10-03 11:00:00|174829.4|174739.4|174922.8|174832.8|174923.2|174833.2|174746.8|174656.8|161
1727953500000|2024-10-03 11:05:00|174946.3|174856.3|174993.6|174903.6|175059.7|174969.7|174911.8|174821.8|180
1727953800000|2024-10-03 11:10:00|174993.7|174903.7|174932|174842|175054.3|174964.3|174926.4|174836.4|198
1727954100000|2024-10-03 11:15:00|174931.7|174841.7|175064.9|174974.9|175065.7|174975.7|174930.2|174840.2|120
1727954400000|2024-10-03 11:20:00|175065.1|174975.1|175084.7|174994.7|175108|175018|175052.2|174962.2|154
1727954700000|2024-10-03 11:25:00|175084.8|174994.8|174971.6|174881.6|175084.8|174994.8|174966.3|174876.3|178
1727955000000|2024-10-03 11:30:00|174969.5|174879.5|174990|174900|174990|174900|174870.5|174780.5|263
1727955300000|2024-10-03 11:35:00|174991|174901|174950.7|174860.7|174995.4|174905.4|174848.3|174758.3|272
1727955600000|2024-10-03 11:40:00|174952.3|174862.3|174874.9|174784.9|174971.3|174881.3|174833.8|174743.8|270
1727955900000|2024-10-03 11:45:00|174874.3|174784.3|174779.1|174689.1|174880.2|174790.2|174734.2|174644.2|369
1727956200000|2024-10-03 11:50:00|174778.4|174688.4|174830.9|174740.9|174905.8|174781.7|174752.6|174662.6|238
1727956500000|2024-10-03 11:55:00|174830.1|174740.1|174764.5|174674.5|174857.2|174749.5|174719.6|174629.6|210
1727956800000|2024-10-03 12:00:00|174764|174674|174782|174692|174825.8|174735.8|174760.2|174651.8|242
1727957100000|2024-10-03 12:05:00|174783|174693|174896|174806|174901.2|174811.2|174783|174693|223
1727957400000|2024-10-03 12:10:00|174899.3|174809.3|174970.2|174880.2|174997.1|174890.7|174896.7|174803.9|303
1727957700000|2024-10-03 12:15:00|174965.3|174875.3|174978.9|174888.9|174990|174895.2|174936.7|174836.3|153
1727958000000|2024-10-03 12:20:00|174981.6|174891.6|175077|174947|175098.2|174995|174978.8|174880.6|185
1727958300000|2024-10-03 12:25:00|175075.5|174945.5|175067.3|174937.3|175078.9|174965.4|175014.2|174896.9|258
1727958600000|2024-10-03 12:30:00|175060.9|174930.9|175130.4|175000.4|175142.9|175012.9|174972.2|174815.5|633
1727958900000|2024-10-03 12:35:00|175139.3|175009.3|175228.9|175138.9|175341.2|175211.2|175102.7|175002.5|491
1727959200000|2024-10-03 12:40:00|175230.8|175140.8|175187.3|175097.3|175323.7|175209.2|175158.1|175068.1|329
1727959500000|2024-10-03 12:45:00|175185.2|175095.2|175226.1|175136.1|175377.6|175287.6|175055.4|174962.5|514
1727959800000|2024-10-03 12:50:00|175227|175137|175345.2|175255.2|175348.3|175258.3|175148.9|175058.9|364
1727960100000|2024-10-03 12:55:00|175346.8|175256.8|175471.1|175381.1|175510.6|175420.6|175264.9|175174.9|367
1727960400000|2024-10-03 13:00:00|175470.3|175380.3|175419.7|175329.7|175503.5|175413.5|175381.8|175276.8|407
1727960700000|2024-10-03 13:05:00|175424.6|175334.6|175535.6|175445.6|175588.8|175498.8|175410.8|175320.8|279
1727961000000|2024-10-03 13:10:00|175534.8|175444.8|175413|175323|175572|175449|175322.8|175232.8|356
1727961300000|2024-10-03 13:15:00|175408.9|175318.9|175371.7|175281.7|175434.7|175344.7|175339.4|175249.4|325
1727961600000|2024-10-03 13:20:00|175368.8|175278.8|175244.1|175154.1|175369|175279|175224.4|175134.4|365
1727961900000|2024-10-03 13:25:00|175242.5|175152.5|175203.3|175113.3|175266.7|175176.7|175195.3|175105.3|245
1727962200000|2024-10-03 13:30:00|175205.6|175115.6|175037.8|174947.8|175217|175127|175036.9|174946.9|347
1727962500000|2024-10-03 13:35:00|175037.5|174947.5|175055.2|174925.2|175074.2|174984.2|174967|174877|424
1727962800000|2024-10-03 13:40:00|175050.3|174920.3|174902.2|174772.2|175135.7|175045.7|174857.2|174736.3|434
1727963100000|2024-10-03 13:45:00|174903.2|174773.2|174901.8|174771.8|175006.7|174876.7|174818.8|174728.8|617
1727963400000|2024-10-03 13:50:00|174897.6|174767.6|174744.5|174654.5|174904.8|174774.8|174733.9|174624.5|314
1727963700000|2024-10-03 13:55:00|174749|174659|174831.9|174584.8|174858.7|174768.7|174677|174584.8|406
1727964000000|2024-10-03 14:00:00|174879.9|174615.9|175193.6|175063.6|175374|175244|174808.5|174615.9|684
1727964300000|2024-10-03 14:05:00|175188.7|175058.7|174994.4|174864.4|175211.3|175081.3|174896.1|174766.1|634
1727964600000|2024-10-03 14:10:00|174988.5|174858.5|175374.2|175284.2|175420|175290|174888|174791.9|514
1727964900000|2024-10-03 14:15:00|175376.4|175286.4|175399.9|175269.9|175410.6|175308.3|175182.9|175092.9|561
1727965200000|2024-10-03 14:20:00|175398.1|175268.1|175439.3|175349.3|175578.3|175466|175350.7|175260.7|529
1727965500000|2024-10-03 14:25:00|175438.2|175348.2|175264.4|175174.4|175439.7|175349.7|175225.6|175126.5|533
1727965800000|2024-10-03 14:30:00|175262.4|175172.4|175226.2|175136.2|175515.5|175425.5|175217.6|175127.6|544
1727966100000|2024-10-03 14:35:00|175227.8|175137.8|175346.1|175256.1|175431.4|175341.4|175221.9|175131.9|383
1727966400000|2024-10-03 14:40:00|175346.4|175256.4|175455.5|175365.5|175569.4|175462.6|175346.4|175256.4|416
1727966700000|2024-10-03 14:45:00|175457.7|175367.7|175460.6|175370.6|175520.6|175430.6|175374.6|175284.6|404
1727967000000|2024-10-03 14:50:00|175459.3|175369.3|175446.6|175356.6|175502.6|175412.6|175415.6|175325.6|354
1727967300000|2024-10-03 14:55:00|175445.5|175355.5|175429.6|175339.6|175484.8|175394.8|175255.6|175165.6|466
1727967600000|2024-10-03 15:00:00|175428.6|175338.6|175422.8|175292.8|175440.6|175340.2|175377.5|175268.6|391
1727967900000|2024-10-03 15:05:00|175423.8|175293.8|175448.5|175358.5|175484.1|175367.9|175413.1|175283.1|359
1727968200000|2024-10-03 15:10:00|175449.9|175359.9|175362.2|175272.2|175476.5|175377.4|175333.8|175243.8|291
1727968500000|2024-10-03 15:15:00|175363.8|175273.8|175361.7|175271.7|175410.5|175309.1|175299.3|175209.3|298
1727968800000|2024-10-03 15:20:00|175360.8|175270.8|175290|175200|175365|175275|175288|175198|167
1727969100000|2024-10-03 15:25:00|175292.4|175202.4|175293.7|175203.7|175335.6|175245.6|175289.9|175199.9|219
1727969400000|2024-10-03 15:30:00|175291.5|175201.5|175194.1|175064.1|175291.5|175201.5|175004.8|174887.4|408
1727969700000|2024-10-03 15:35:00|175183.3|175053.3|175220.7|175130.7|175233.2|175142.8|175125.7|175011.2|312
1727970000000|2024-10-03 15:40:00|175217.7|175127.7|175296.1|175206.1|175326.8|175236.8|175209.8|175119.8|184
1727970300000|2024-10-03 15:45:00|175298.8|175208.8|175298.8|175208.8|175348|175221.3|175258.8|175168.8|275
1727970600000|2024-10-03 15:50:00|175303.4|175213.4|175230.8|175140.8|175331.2|175221.8|175133.2|175025.9|390
1727970900000|2024-10-03 15:55:00|175234.1|175144.1|175204.1|175114.1|175307.4|175216.1|175177.3|175087.3|351
1727971200000|2024-10-03 16:00:00|175206.1|175116.1|175189.1|175059.1|175234.7|175116.1|175166|175042.8|329
1727971500000|2024-10-03 16:05:00|175187.3|175057.3|175150.5|175020.5|175207.2|175094.5|175128.2|175016.7|241
1727971800000|2024-10-03 16:10:00|175152.3|175022.3|175069.9|174979.9|175152.3|175036.9|175069.2|174956.8|293
1727972100000|2024-10-03 16:15:00|175086.4|174956.4|175086.2|174956.2|175097.6|174983.5|175055|174953.5|64
1727972400000|2024-10-03 16:20:00|175086.7|174956.7|174999.9|174869.9|175108.8|174979.5|174988.9|174858.9|150
1727972700000|2024-10-03 16:25:00|174996.8|174866.8|175022.8|174892.8|175033.4|174917|174976.1|174866.4|271
1727973000000|2024-10-03 16:30:00|175024.6|174894.6|174983.7|174853.7|175057.8|174946.5|174983.1|174853.1|196
1727973300000|2024-10-03 16:35:00|174983.6|174853.6|174888.7|174798.7|174983.6|174871.5|174881.5|174773.1|294
1727973600000|2024-10-03 16:40:00|174886.7|174796.7|174905.2|174815.2|174945.2|174855.2|174886.7|174771.4|335
1727973900000|2024-10-03 16:45:00|174903.8|174813.8|174988.2|174858.2|175001.1|174871.1|174885.3|174773.1|184
1727974200000|2024-10-03 16:50:00|174990.9|174860.9|175033.6|174903.6|175039.1|174909.1|174979.5|174854.7|214
1727974500000|2024-10-03 16:55:00|175033.8|174903.8|174931.1|174801.1|175072.7|174942.7|174919.9|174789.9|259
1727974800000|2024-10-03 17:00:00|174931|174801|174956.8|174826.8|174976.2|174864.3|174923.5|174793.5|254
1727975100000|2024-10-03 17:05:00|174933.9|174843.9|174886.4|174756.4|174966.8|174854.6|174854.8|174739.6|242
1727975400000|2024-10-03 17:10:00|174887.3|174757.3|174977.6|174887.6|175008.2|174887.6|174873.4|174757.3|246
1727975700000|2024-10-03 17:15:00|174975.2|174885.2|174986.4|174896.4|175004.3|174898.2|174962.3|174849.5|154
1727976000000|2024-10-03 17:20:00|174981.3|174891.3|174991.3|174861.3|175017.9|174895.7|174960.6|174848.7|313
1727976300000|2024-10-03 17:25:00|174994.6|174864.6|175011.9|174881.9|175016.2|174886.2|174929.7|174799.7|357
1727976600000|2024-10-03 17:30:00|175014.7|174884.7|174908.2|174778.2|175024.2|174894.2|174899.4|174769.4|247
1727976900000|2024-10-03 17:35:00|174906.6|174776.6|174913.7|174823.7|174918.9|174828.9|174863.7|174770.7|140
1727977200000|2024-10-03 17:40:00|174913.3|174823.3|174907|174817|174941.2|174831|174897.7|174786.6|251
1727977500000|2024-10-03 17:45:00|174926.6|174796.6|174901.3|174771.3|174926.6|174803.7|174875.1|174762.2|181
1727977800000|2024-10-03 17:50:00|174902.8|174772.8|174907.1|174777.1|174924.7|174802.9|174876.5|174770|243
1727978100000|2024-10-03 17:55:00|174906.4|174776.4|174920|174790|174937.9|174827.5|174884.7|174774.3|195
1727978400000|2024-10-03 18:00:00|174919.1|174789.1|174951.5|174861.5|174974.2|174867|174872.6|174759.7|233
1727978700000|2024-10-03 18:05:00|174952.2|174862.2|174928.3|174838.3|174975.4|174867.9|174923.7|174815.2|241
1727979000000|2024-10-03 18:10:00|174924|174834|174950.9|174820.9|174964.5|174851.9|174912.5|174806.5|319
1727979300000|2024-10-03 18:15:00|174951|174821|174862|174772|174955.6|174833.1|174859.9|174769.9|154
1727979600000|2024-10-03 18:20:00|174863.3|174773.3|174894.7|174764.7|174912.3|174785.6|174856.7|174751.4|234
1727979900000|2024-10-03 18:25:00|174892.8|174762.8|174898.9|174768.9|174908.8|174797.3|174870.4|174757.9|272
1727980200000|2024-10-03 18:30:00|174901.9|174771.9|174887.4|174757.4|174925.7|174795.7|174886.5|174756.5|276
1727980500000|2024-10-03 18:35:00|174886.1|174756.1|174849.6|174719.6|174890.7|174760.7|174817.8|174717.2|226
1727980800000|2024-10-03 18:40:00|174851.5|174721.5|174862.1|174772.1|174899|174775.5|174830.2|174712.5|240
1727981100000|2024-10-03 18:45:00|174865.4|174775.4|174930.2|174800.2|174948.5|174818.5|174828.2|174716.8|250
1727981400000|2024-10-03 18:50:00|174932|174802|174921.9|174831.9|174936.8|174831.9|174904.7|174788.9|300
1727981700000|2024-10-03 18:55:00|174918.6|174828.6|174964.1|174834.1|174969.1|174859.6|174918.6|174814.2|179
1727982000000|2024-10-03 19:00:00|174963|174833|174952.2|174822.2|174997.6|174867.6|174949.5|174819.5|197
1727982300000|2024-10-03 19:05:00|174934.8|174844.8|174953.2|174823.2|174957|174844.8|174921.6|174813.3|116
1727982600000|2024-10-03 19:10:00|174953.7|174823.7|174973.4|174843.4|174986.7|174856.7|174953.7|174823.7|130
1727982900000|2024-10-03 19:15:00|174973.3|174843.3|174968.5|174838.5|174987|174857|174967.2|174837.2|101
1727983200000|2024-10-03 19:20:00|174968.1|174838.1|174972.9|174842.9|174978.7|174866.7|174943.1|174828.8|92
1727983500000|2024-10-03 19:25:00|174970.2|174840.2|174953.2|174863.2|174980.4|174863.2|174953.2|174838.4|86
1727983800000|2024-10-03 19:30:00|174952.8|174862.8|174936.6|174846.6|174966.8|174876.8|174936.1|174846.1|97
1727984100000|2024-10-03 19:35:00|174937.3|174847.3|174938|174808|174955.9|174847.3|174936.6|174807.1|70
1727984400000|2024-10-03 19:40:00|174938.1|174808.1|174969|174839|174969|174839|174917.3|174808|86
1727984700000|2024-10-03 19:45:00|174970.4|174840.4|174936.3|174806.3|174979.6|174849.6|174910.2|174806.3|111
1727985000000|2024-10-03 19:50:00|174936.2|174806.2|174944.1|174854.1|174955.1|174855|174915.6|174805.4|93
1727985300000|2024-10-03 19:55:00|174940.3|174850.3|175015.2|174885.2|175044.9|174950.9|174938.5|174843.8|158
1727985600000|2024-10-03 20:00:00|175015.1|174885.1|174992.2|174902.2|175039.3|174926.3|174986.5|174879.7|238
1727985900000|2024-10-03 20:05:00|174994.4|174904.4|175000.3|174910.3|175014.7|174922.4|174988.8|174881.5|74
1727986200000|2024-10-03 20:10:00|175003.4|174913.4|175080.8|174950.8|175105.7|174981.8|175003.4|174913.4|68
1727986500000|2024-10-03 20:15:00|175081|174951|175071.8|174941.8|175081.3|174951.3|175065.1|174935.1|30
1727986800000|2024-10-03 20:20:00|175071.7|174941.7|175070.8|174940.8|175071.8|174941.8|175062.4|174932.4|34
1727987100000|2024-10-03 20:25:00|175068.6|174938.6|175099|174969|175105.7|174993.3|175060.6|174930.6|41
1727987400000|2024-10-03 20:30:00|175101|174971|175092.7|174962.7|175108.2|174978.2|175092.2|174962.2|21
1727987700000|2024-10-03 20:35:00|175097.3|174967.3|175091.4|174961.4|175097.3|174967.3|175089.2|174959.2|20
1727988000000|2024-10-03 20:40:00|175093.6|174963.6|175082.9|174952.9|175094.8|174964.8|175081.3|174951.3|55
1727988300000|2024-10-03 20:45:00|175084.5|174954.5|175140.3|175010.3|175181.7|175020.3|175084.3|174954.3|118
1727988600000|2024-10-03 20:50:00|175179.4|174974.7|175143.7|175013.7|175192.5|175032.6|175111.7|174974.7|45
1727988900000|2024-10-03 20:55:00|175143.3|175013.3|175294.3|174952.3|175412.3|175089.5|175139.8|174809|730
1727989200000|2024-10-03 21:00:00|175357.7|175015.7|175315.8|174973.8|175357.7|175015.7|175233.6|174891.6|6
1727993400000|2024-10-03 22:10:00|175340.7|174998.7|175302.2|174960.2|175382.7|175040.7|175199.8|174857.8|37
1727993700000|2024-10-03 22:15:00|175269|174927|175177.5|174835.5|175273.3|174931.3|175143.9|174801.9|47
1727994000000|2024-10-03 22:20:00|175190.9|174848.9|175237.3|174895.3|175328.9|174986.9|175183.5|174841.5|80
1727994300000|2024-10-03 22:25:00|175237.2|174895.2|175267.9|174925.9|175270.9|174928.9|175230.2|174888.2|68
1727994600000|2024-10-03 22:30:00|175232.8|174890.8|175285.6|174943.6|175285.7|174943.7|175194.1|174852.1|23
1727994900000|2024-10-03 22:35:00|175276.7|174934.7|175263.7|174921.7|175287.5|174945.5|175217|174875|14
1727995200000|2024-10-03 22:40:00|175261.3|174919.3|175258.6|174916.6|175264.4|174922.4|175257.8|174915.8|8
1727995800000|2024-10-03 22:50:00|175117.1|174775.1|175242.3|174900.3|175301.8|174959.8|175117.1|174775.1|55
1727996100000|2024-10-03 22:55:00|175242.4|174900.4|175218.4|174876.4|175311.8|174969.8|175201.5|174859.5|58
1727996400000|2024-10-03 23:00:00|175163.4|174821.4|175287.9|174945.9|175307.5|174965.5|175160.6|174818.6|59
1727996700000|2024-10-03 23:05:00|175288|174946|175298.5|174956.5|175301.1|174959.1|175269.7|174927.7|30
1727997000000|2024-10-03 23:10:00|175280.8|174938.8|175066.5|174807.6|175280.8|174941.5|174983.5|174792.4|99
1727997300000|2024-10-03 23:15:00|175066.3|174807.7|174996|174866|175076.8|174866.6|174990.5|174806.7|95
1727997600000|2024-10-03 23:20:00|174999|174869|175043.9|174828.8|175071.4|174886.9|174993.1|174825.4|50
1727997900000|2024-10-03 23:25:00|175044|174828.9|175000.4|174870.4|175044.1|174871.6|174996.7|174828.8|35
1727998200000|2024-10-03 23:30:00|174999.2|174869.2|174998|174868|174999.2|174869.2|174990.4|174860.4|15
1727998500000|2024-10-03 23:35:00|174992|174862|174992|174862|174997.6|174867.6|174992|174862|11
1727998800000|2024-10-03 23:40:00|174996.7|174866.7|174996|174866|174996.9|174866.9|174990.5|174860.5|14
1727999100000|2024-10-03 23:45:00|174990.6|174860.6|174978.9|174848.9|174996|174866|174962.7|174832.7|19
1727999400000|2024-10-03 23:50:00|174985.2|174855.2|174983.8|174853.8|174987.7|174857.7|174978.9|174848.9|18
1727999700000|2024-10-03 23:55:00|174981.8|174851.8|174978.3|174848.3|174986.7|174856.7|174975.6|174845.6|17
1728000000000|2024-10-04 00:00:00|174982.5|174852.5|174990.3|174860.3|174990.3|174860.3|174981.2|174851.2|22
1728000300000|2024-10-04 00:05:00|174991.5|174861.5|174980.5|174850.5|174993.8|174863.8|174978.4|174848.4|21
1728000600000|2024-10-04 00:10:00|174980.6|174850.6|174991|174861|174991|174861|174980.5|174850.5|17
1728000900000|2024-10-04 00:15:00|174980.7|174850.7|174991.8|174861.8|174996|174866|174980.7|174850.7|16
1728001200000|2024-10-04 00:20:00|174991.9|174861.9|174982.5|174852.5|174994.4|174864.4|174975.6|174845.6|26
1728001500000|2024-10-04 00:25:00|174978.9|174848.9|174971.9|174841.9|174983.3|174853.3|174971.5|174841.5|19
1728001800000|2024-10-04 00:30:00|174975.5|174845.5|174981.7|174851.7|174982.7|174852.7|174972.9|174842.9|19
1728002100000|2024-10-04 00:35:00|174973.1|174843.1|174979.6|174849.6|174982.6|174852.6|174969.7|174839.7|16
1728002400000|2024-10-04 00:40:00|174970.6|174840.6|174981.2|174851.2|174981.9|174851.9|174970.6|174840.6|18
1728002700000|2024-10-04 00:45:00|174981.9|174851.9|174980.4|174850.4|174981.9|174851.9|174971.8|174841.8|13
1728003000000|2024-10-04 00:50:00|174971.8|174841.8|174972.7|174842.7|174981|174851|174966.7|174836.7|22
1728003300000|2024-10-04 00:55:00|174966.8|174836.8|174969.1|174839.1|174973.5|174843.5|174965.1|174835.1|19
1728003600000|2024-10-04 01:00:00|174965.3|174835.3|174972.8|174842.8|174976.4|174846.4|174965.3|174835.3|19
1728003900000|2024-10-04 01:05:00|174969.2|174839.2|174980.6|174850.6|174982.5|174852.5|174967.6|174837.6|27
1728004200000|2024-10-04 01:10:00|174979.9|174849.9|174960.6|174830.6|174992.6|174862.6|174949.8|174819.8|51
1728004500000|2024-10-04 01:15:00|174960.9|174830.9|174942.3|174812.3|174964.2|174834.2|174940.5|174810.5|25
1728004800000|2024-10-04 01:20:00|174945.7|174815.7|174913.5|174783.5|174950.8|174820.8|174913.5|174783.5|32
1728005100000|2024-10-04 01:25:00|174906|174776|174959.9|174829.9|174966.4|174836.4|174906|174776|23
1728005400000|2024-10-04 01:30:00|174963.7|174833.7|174979.3|174849.3|175015.8|174885.8|174963.7|174833.7|29
1728005700000|2024-10-04 01:35:00|174975.6|174845.6|174896.7|174766.7|174985.3|174855.3|174878.3|174748.3|68
1728006000000|2024-10-04 01:40:00|174900.2|174770.2|174674.3|174544.3|174907.7|174777.7|174666.9|174536.9|375
1728006300000|2024-10-04 01:45:00|174674.4|174544.4|174653.5|174523.5|174685.8|174555.8|174641.4|174511.4|647
1728006600000|2024-10-04 01:50:00|174653.4|174523.4|174690.5|174560.5|174694.2|174564.2|174610.9|174480.9|336
1728006900000|2024-10-04 01:55:00|174687.1|174557.1|174800.2|174670.2|174827.6|174697.6|174686.6|174556.6|174
1728007200000|2024-10-04 02:00:00|174802.2|174672.2|174803.4|174673.4|174895.1|174765.1|174801.5|174671.5|122
1728007500000|2024-10-04 02:05:00|174801.1|174671.1|174810.3|174680.3|174812.4|174682.4|174783.4|174653.4|130
1728007800000|2024-10-04 02:10:00|174806.4|174676.4|174732.5|174602.5|174815|174685|174727.7|174597.7|132
1728008100000|2024-10-04 02:15:00|174735.2|174605.2|174666.9|174536.9|174737.2|174607.2|174658.2|174528.2|123
1728008400000|2024-10-04 02:20:00|174662.6|174532.6|174611.4|174481.4|174677.9|174547.9|174609.6|174479.6|133
1728008700000|2024-10-04 02:25:00|174614.1|174484.1|174533.3|174403.3|174662.7|174532.7|174524.8|174394.8|166
1728009000000|2024-10-04 02:30:00|174530.6|174400.6|174594.6|174464.6|174657.7|174527.7|174530.6|174400.6|399
1728009300000|2024-10-04 02:35:00|174591.4|174461.4|174566.3|174436.3|174595.6|174465.6|174542|174412|73
1728009600000|2024-10-04 02:40:00|174564.8|174434.8|174569.8|174439.8|174583.9|174453.9|174553|174423|74
1728009900000|2024-10-04 02:45:00|174569.7|174439.7|174512.1|174382.1|174571.3|174441.3|174490.4|174360.4|54
1728010200000|2024-10-04 02:50:00|174515.8|174385.8|174505.9|174375.9|174528.7|174398.7|174490|174360|109
1728010500000|2024-10-04 02:55:00|174519.7|174389.7|174506.4|174376.4|174523.7|174393.7|174497.1|174367.1|34
1728010800000|2024-10-04 03:00:00|174497.1|174367.1|174519|174389|174526.3|174396.3|174471|174341|50
1728011100000|2024-10-04 03:05:00|174500|174370|174521.8|174391.8|174555.3|174425.3|174500|174370|49
1728011400000|2024-10-04 03:10:00|174521|174391|174514.2|174384.2|174521|174391|174481.9|174351.9|43
1728011700000|2024-10-04 03:15:00|174504.3|174374.3|174529.6|174399.6|174553.9|174423.9|174504.3|174374.3|44
1728012000000|2024-10-04 03:20:00|174523.1|174393.1|174527.2|174397.2|174529.8|174399.8|174519|174389|20
1728012300000|2024-10-04 03:25:00|174526.8|174396.8|174545.1|174415.1|174551.5|174421.5|174519|174389|39
1728012600000|2024-10-04 03:30:00|174543.8|174413.8|174537.9|174407.9|174551.6|174421.6|174537.9|174407.9|37
1728012900000|2024-10-04 03:35:00|174539.9|174409.9|174524.5|174394.5|174543.6|174413.6|174515.8|174385.8|27
1728013200000|2024-10-04 03:40:00|174524.7|174394.7|174562.7|174432.7|174563.9|174433.9|174515.8|174385.8|51
1728013500000|2024-10-04 03:45:00|174560.3|174430.3|174541.7|174411.7|174567.8|174437.8|174539.9|174409.9|41
1728013800000|2024-10-04 03:50:00|174546.5|174416.5|174530.8|174400.8|174555.7|174425.7|174526.8|174396.8|55
1728014100000|2024-10-04 03:55:00|174535.5|174405.5|174699.3|174569.3|174702.2|174572.2|174532.4|174402.4|61
1728014400000|2024-10-04 04:00:00|174701.3|174571.3|174697.1|174567.1|174707.2|174577.2|174693.9|174563.9|171
1728014700000|2024-10-04 04:05:00|174701|174571|174675.7|174545.7|174709.6|174579.6|174675.4|174545.4|78
1728015000000|2024-10-04 04:10:00|174675.4|174545.4|174671.6|174541.6|174675.7|174545.7|174667|174537|19
1728015300000|2024-10-04 04:15:00|174671.7|174541.7|174672|174542|174673.1|174543.1|174667.6|174537.6|19
1728015600000|2024-10-04 04:20:00|174669.8|174539.8|174672|174542|174673.5|174543.5|174669.6|174539.6|18
1728015900000|2024-10-04 04:25:00|174673.1|174543.1|174602.4|174472.4|174681.2|174551.2|174594.2|174464.2|51
1728016200000|2024-10-04 04:30:00|174602.6|174472.6|174596.4|174466.4|174602.6|174472.6|174595.4|174465.4|25
1728016500000|2024-10-04 04:35:00|174598.8|174468.8|174640.3|174510.3|174648.9|174518.9|174596.9|174466.9|38
1728016800000|2024-10-04 04:40:00|174642.9|174512.9|174645|174515|174649.3|174519.3|174642.1|174512.1|45
1728017100000|2024-10-04 04:45:00|174646.9|174516.9|174649.6|174519.6|174649.6|174519.6|174638.2|174508.2|75
1728017400000|2024-10-04 04:50:00|174645|174515|174654.5|174524.5|174658.2|174528.2|174637.2|174507.2|78
1728017700000|2024-10-04 04:55:00|174651|174521|174649.4|174519.4|174658.8|174528.8|174647|174517|144
1728018000000|2024-10-04 05:00:00|174646.2|174516.2|174579.7|174449.7|174654.3|174524.3|174579.7|174449.7|47
1728018300000|2024-10-04 05:05:00|174588.2|174458.2|174568.7|174438.7|174589.4|174459.4|174558.3|174428.3|30
1728018600000|2024-10-04 05:10:00|174566.5|174436.5|174517.9|174387.9|174568.7|174438.7|174513.6|174383.6|184
1728018900000|2024-10-04 05:15:00|174518|174388|174525.5|174395.5|174533.9|174403.9|174475.1|174345.1|152
1728019200000|2024-10-04 05:20:00|174514.6|174384.6|174500.3|174370.3|174527|174397|174474.6|174344.6|323
1728019500000|2024-10-04 05:25:00|174502|174372|174486.2|174356.2|174519.9|174389.9|174460.7|174330.7|407
1728019800000|2024-10-04 05:30:00|174477.4|174347.4|174485.1|174355.1|174517.7|174387.7|174463.1|174333.1|360
1728020100000|2024-10-04 05:35:00|174483|174353|174485.7|174355.7|174497.8|174367.8|174457.4|174327.4|274
1728020400000|2024-10-04 05:40:00|174484.7|174354.7|174475.5|174345.5|174498.6|174368.6|174448.3|174318.3|414
1728020700000|2024-10-04 05:45:00|174474.2|174344.2|174415.5|174285.5|174513.6|174383.6|174413.9|174283.9|349
1728021000000|2024-10-04 05:50:00|174417.8|174287.8|174431.5|174301.5|174448.1|174318.3|174408.3|174283.4|100
1728021300000|2024-10-04 05:55:00|174413.5|174323.5|174453|174323|174481.4|174351.4|174409.5|174295.4|206
1728021600000|2024-10-04 06:00:00|174426.6|174296.6|174397.5|174267.5|174468.9|174338.9|174377.9|174263.3|113
1728021900000|2024-10-04 06:05:00|174393.7|174263.7|174389.6|174259.6|174492|174368.3|174385.6|174255.6|127
1728022200000|2024-10-04 06:10:00|174387.3|174257.3|174423.6|174293.6|174441.5|174351.5|174373|174251.8|94
1728022500000|2024-10-04 06:15:00|174425.2|174295.2|174418.9|174288.9|174448.2|174318.2|174412.3|174282.3|90
1728022800000|2024-10-04 06:20:00|174417.3|174287.3|174376.1|174286.1|174420.9|174323.5|174373.8|174283.8|84
1728023100000|2024-10-04 06:25:00|174378.7|174288.7|174389.9|174299.9|174400.5|174310.5|174374.5|174284.5|66
1728023400000|2024-10-04 06:30:00|174391.1|174301.1|174539.2|174409.2|174616.8|174486.8|174377.5|174287.5|164
1728023700000|2024-10-04 06:35:00|174537.3|174407.3|174513.2|174423.2|174654.7|174524.7|174513.2|174407.3|162
1728024000000|2024-10-04 06:40:00|174516.3|174426.3|174474|174344|174542.3|174427.5|174474|174344|98
1728024300000|2024-10-04 06:45:00|174476.5|174346.5|174488.7|174358.7|174492|174362|174469.4|174339.4|61
1728024600000|2024-10-04 06:50:00|174488.1|174358.1|174542|174412|174555|174465|174474.2|174344.2|69
1728024900000|2024-10-04 06:55:00|174545.2|174415.2|174633.6|174543.6|174683.2|174575.7|174545.2|174415.2|107
1728025200000|2024-10-04 07:00:00|174632.4|174542.4|174468.4|174378.4|174650.5|174560.5|174451.6|174361.6|281
1728025500000|2024-10-04 07:05:00|174465.4|174375.4|174451.5|174361.5|174480.8|174390.8|174405.3|174312.6|122
1728025800000|2024-10-04 07:10:00|174454.5|174364.5|174426.9|174336.9|174458.3|174368.3|174418.5|174328.5|98
1728026100000|2024-10-04 07:15:00|174414.6|174324.6|174459|174369|174459|174369|174374.8|174277.8|89
1728026400000|2024-10-04 07:20:00|174460|174370|174401.1|174311.1|174470|174380|174398.6|174298.5|84
1728026700000|2024-10-04 07:25:00|174399.2|174309.2|174374.6|174284.6|174439.1|174349.1|174268.5|174178.5|259
1728027000000|2024-10-04 07:30:00|174377.9|174287.9|174540.2|174450.2|174579.5|174489.5|174338.7|174248.7|309
1728027300000|2024-10-04 07:35:00|174538.5|174448.5|174564.3|174474.3|174593.6|174503.4|174527.1|174437.1|265
1728027600000|2024-10-04 07:40:00|174565.8|174475.8|174617.4|174527.4|174645.3|174555.3|174565.8|174471|367
1728027900000|2024-10-04 07:45:00|174617.6|174527.6|174949.1|174859.1|175026.3|174896.3|174591.1|174501.1|417
1728028200000|2024-10-04 07:50:00|174952.2|174862.2|175124.9|174994.9|175136.3|175021.3|174952.2|174862.2|341
1728028500000|2024-10-04 07:55:00|175127.5|174997.5|174991.5|174901.5|175135.4|175011.5|174987.6|174897.6|317
1728028800000|2024-10-04 08:00:00|174986|174896|175094.6|175004.6|175111.8|175021.8|174958.6|174868.6|320
1728029100000|2024-10-04 08:05:00|175093.4|175003.4|175021.3|174891.3|175104.1|175014.1|174977.7|174874.2|239
1728029400000|2024-10-04 08:10:00|175018|174888|174840|174750|175018|174911.3|174829.7|174699.7|291
1728029700000|2024-10-04 08:15:00|174838.7|174748.7|174821.1|174731.1|174948.7|174818.7|174814|174708.6|239
1728030000000|2024-10-04 08:20:00|174814.9|174724.9|174773.5|174643.5|174858.1|174728.1|174765.7|174635.7|273
1728030300000|2024-10-04 08:25:00|174765.4|174635.4|174941.1|174811.1|174948.7|174838.9|174765.4|174635.4|214
1728030600000|2024-10-04 08:30:00|174941.8|174811.8|174839.5|174709.5|175001.3|174911.3|174834.9|174704.9|291
1728030900000|2024-10-04 08:35:00|174841.4|174711.4|174873.8|174783.8|174943.9|174826.3|174839.6|174709.6|200
1728031200000|2024-10-04 08:40:00|174881.7|174791.7|174776.9|174686.9|174881.7|174791.7|174749.6|174659.6|308
1728031500000|2024-10-04 08:45:00|174779.8|174689.8|174834.2|174744.2|174900.1|174810.1|174766.3|174676.3|351
1728031800000|2024-10-04 08:50:00|174831.6|174741.6|174871|174781|174899.6|174809.6|174825.2|174735.2|176
1728032100000|2024-10-04 08:55:00|174876.2|174786.2|174829.4|174739.4|174883.2|174793.2|174784.9|174694.9|286
1728032400000|2024-10-04 09:00:00|174827.1|174737.1|174750.1|174620.1|174883.1|174793.1|174718.4|174611.7|220
1728032700000|2024-10-04 09:05:00|174753.5|174623.5|174789.8|174699.8|174789.8|174699.8|174731|174620|151
1728033000000|2024-10-04 09:10:00|174792.3|174702.3|174766.9|174676.9|174809.2|174719.2|174730.3|174640.3|191
1728033300000|2024-10-04 09:15:00|174768.1|174678.1|174793.2|174703.2|174858.7|174768.7|174750.6|174660.6|273
1728033600000|2024-10-04 09:20:00|174789.2|174699.2|174773|174683|174853.8|174763.8|174764.8|174674.8|204
1728033900000|2024-10-04 09:25:00|174768.8|174678.8|174737.6|174647.6|174772.5|174681.7|174717|174625.7|221
1728034200000|2024-10-04 09:30:00|174737.4|174647.4|174693.8|174603.8|174769.7|174662.3|174686.9|174596.9|163
1728034500000|2024-10-04 09:35:00|174689.8|174599.8|174628.7|174538.7|174694.8|174604.8|174621.8|174513.4|182
1728034800000|2024-10-04 09:40:00|174627|174537|174614|174484|174655.8|174541.5|174543.2|174453.2|243
1728035100000|2024-10-04 09:45:00|174614.1|174484.1|174484.2|174394.2|174623.9|174511.9|174453.9|174363.9|341
1728035400000|2024-10-04 09:50:00|174486.8|174396.8|174503.6|174413.6|174516.2|174426.2|174448.9|174358.9|177
1728035700000|2024-10-04 09:55:00|174505.5|174415.5|174622.9|174492.9|174647.1|174557.1|174505.5|174415.5|252
1728036000000|2024-10-04 10:00:00|174625.4|174495.4|174628.1|174498.1|174629.2|174523.9|174554.7|174446.7|185
1728036300000|2024-10-04 10:05:00|174628|174498|174546.8|174456.8|174670.3|174568|174543.9|174453.9|182
1728036600000|2024-10-04 10:10:00|174546.6|174456.6|174536.9|174446.9|174573.8|174456.6|174517.4|174404.5|206
1728036900000|2024-10-04 10:15:00|174536.7|174446.7|174515.9|174425.9|174542.3|174452.3|174472.7|174382.7|181
1728037200000|2024-10-04 10:20:00|174511.6|174421.6|174640.7|174550.7|174642.1|174552.1|174511.6|174421.6|157
1728037500000|2024-10-04 10:25:00|174640.9|174550.9|174655.7|174565.7|174697|174607|174640.9|174550.9|131
1728037800000|2024-10-04 10:30:00|174660.2|174570.2|174629|174499|174700.9|174610.9|174613.9|174499|149
1728038100000|2024-10-04 10:35:00|174628.9|174498.9|174618.4|174488.4|174669.2|174548|174610.3|174484|229
1728038400000|2024-10-04 10:40:00|174618.2|174488.2|174567.6|174437.6|174621.1|174502|174536.7|174406.7|168
1728038700000|2024-10-04 10:45:00|174567.5|174437.5|174764.3|174634.3|174767.4|174637.4|174553.5|174423.5|255
1728039000000|2024-10-04 10:50:00|174764.1|174634.1|174735.3|174605.3|174774.7|174668.7|174715.8|174603.1|135
1728039300000|2024-10-04 10:55:00|174737.2|174607.2|174690|174600|174737.2|174607.2|174648.4|174558.4|176
1728039600000|2024-10-04 11:00:00|174691.9|174601.9|174622|174532|174694.9|174604.9|174596.2|174506.2|147
1728039900000|2024-10-04 11:05:00|174619.4|174529.4|174613.5|174523.5|174641.9|174551.9|174603.3|174513.3|145
1728040200000|2024-10-04 11:10:00|174610|174520|174665.4|174575.4|174669.1|174579.1|174610|174520|173
1728040500000|2024-10-04 11:15:00|174669.4|174579.4|174614.1|174524.1|174684.4|174594.4|174597.4|174492.8|145
1728040800000|2024-10-04 11:20:00|174618.3|174528.3|174667.5|174537.5|174699.2|174609.2|174618.3|174521.9|165
1728041100000|2024-10-04 11:25:00|174664.6|174534.6|174605.9|174515.9|174664.6|174540.3|174599.6|174488.2|184
1728041400000|2024-10-04 11:30:00|174602.3|174512.3|174584.2|174454.2|174610|174512.3|174538.3|174408.3|224
1728041700000|2024-10-04 11:35:00|174584.8|174454.8|174587.9|174457.9|174595.2|174465.2|174573.3|174443.3|142
1728042000000|2024-10-04 11:40:00|174587.1|174457.1|174582.3|174452.3|174588.4|174475.2|174549.7|174444.7|116
1728042300000|2024-10-04 11:45:00|174583.9|174453.9|174657.5|174527.5|174733.6|174620.6|174578|174448|257
1728042600000|2024-10-04 11:50:00|174656.7|174526.7|174705.9|174575.9|174742.5|174612.5|174629.3|174499.3|246
1728042900000|2024-10-04 11:55:00|174704.9|174574.9|174810.5|174680.5|174818.4|174707.1|174703.8|174573.8|217
1728043200000|2024-10-04 12:00:00|174812|174682|174791|174661|174840.8|174710.8|174761.3|174652.4|206
1728043500000|2024-10-04 12:05:00|174786.5|174656.5|174879.6|174749.6|174883|174753|174786|174656|171
1728043800000|2024-10-04 12:10:00|174880|174750|174835.2|174705.2|174889.6|174759.6|174827.7|174697.7|209
1728044100000|2024-10-04 12:15:00|174835.1|174705.1|174692.5|174562.5|174850.6|174743.1|174685.4|174555.4|208
1728044400000|2024-10-04 12:20:00|174689.5|174559.5|175008.5|174878.5|175032.8|174902.8|174674.5|174544.5|386
1728044700000|2024-10-04 12:25:00|175001.1|174871.1|174972.2|174630.2|175002.1|174872.1|174852.5|174618.5|551
1728045000000|2024-10-04 12:30:00|174949.9|174607.9|176051.2|175921.2|176183.9|175923.9|174947.5|174605.5|655
1728045300000|2024-10-04 12:35:00|176065.6|175908.6|175743.9|175576.5|176071.5|175923|175576.8|175401.7|660
1728045600000|2024-10-04 12:40:00|175736.9|175581.4|175694.9|175564.9|175767.8|175635.3|175533.4|175355|692
1728045900000|2024-10-04 12:45:00|175695.4|175565.4|175714.5|175584.5|175834|175704|175650.7|175520.7|567
1728046200000|2024-10-04 12:50:00|175706.4|175576.4|175857.3|175727.3|175859.4|175729.4|175689.4|175559.4|574
1728046500000|2024-10-04 12:55:00|175856.1|175726.1|175873|175783|176060.2|175930.2|175846.8|175716.8|493
1728046800000|2024-10-04 13:00:00|175872.6|175782.6|175741|175651|175983.5|175878.7|175740.4|175631|439
1728047100000|2024-10-04 13:05:00|175737.4|175607.4|175497.8|175367.8|175737.4|175607.4|175476.3|175346.3|581
1728047400000|2024-10-04 13:10:00|175496|175366|175385.6|175255.6|175673.9|175543.9|175356.7|175226.7|491
1728047700000|2024-10-04 13:15:00|175387|175257|175491.1|175361.1|175505.7|175375.7|175268.8|175138.8|438
1728048000000|2024-10-04 13:20:00|175489.1|175359.1|175573.7|175443.7|175574.3|175444.3|175447.7|175348.9|541
1728048300000|2024-10-04 13:25:00|175571|175441|175409.9|175279.9|175615.9|175525.9|175373.7|175252.3|364
1728048600000|2024-10-04 13:30:00|175405.9|175275.9|175385.6|175255.6|175538.7|175408.7|175348.7|175239.7|394
1728048900000|2024-10-04 13:35:00|175378.9|175248.9|175269.2|175139.2|175378.9|175248.9|175168.3|175038.3|475
1728049200000|2024-10-04 13:40:00|175273.5|175143.5|175113.6|174983.6|175273.5|175143.5|175096.8|174973.4|417
1728049500000|2024-10-04 13:45:00|175113.4|174983.4|174904.8|174774.8|175147.6|175023.4|174898.6|174768.6|509
1728049800000|2024-10-04 13:50:00|174905|174775|175045.1|174915.1|175131|175001|174894.6|174773.7|472
1728050100000|2024-10-04 13:55:00|175042.8|174912.8|175107.1|174977.1|175158.5|175028.5|175042.8|174912.8|425
1728050400000|2024-10-04 14:00:00|175107|174977|175322.9|175192.9|175364.2|175234.2|175102.5|174972.5|507
1728050700000|2024-10-04 14:05:00|175322.5|175192.5|175233.7|175103.7|175349.8|175219.8|175145|175015|476
1728051000000|2024-10-04 14:10:00|175234.6|175104.6|175153.6|175023.6|175247.5|175136.6|175110.2|174980.2|349
1728051300000|2024-10-04 14:15:00|175148.3|175018.3|174956.8|174826.8|175152.7|175022.7|174934.3|174804.3|457
1728051600000|2024-10-04 14:20:00|174957.9|174827.9|175132.6|175002.6|175200.8|175070.8|174936.4|174822.2|414
1728051900000|2024-10-04 14:25:00|175136.1|175006.1|175133.5|175003.5|175152.5|175022.5|174973.1|174843.1|393
1728052200000|2024-10-04 14:30:00|175132.7|175002.7|175066.5|174936.5|175230.6|175100.6|175066.5|174936.5|450
1728052500000|2024-10-04 14:35:00|175065.6|174935.6|175016.7|174886.7|175065.6|174935.6|174952.8|174822.8|383
1728052800000|2024-10-04 14:40:00|175016.6|174886.6|174874.3|174744.3|175021.4|174891.4|174872.9|174742.9|299
1728053100000|2024-10-04 14:45:00|174871.8|174741.8|174762.6|174632.6|174945|174815|174744.4|174614.4|403
1728053400000|2024-10-04 14:50:00|174762.3|174632.3|174728.6|174598.6|174828.9|174738.9|174716.7|174586.7|603
1728053700000|2024-10-04 14:55:00|174730.4|174600.4|174661.9|174531.9|174802.9|174675.5|174618.4|174518.3|559
1728054000000|2024-10-04 15:00:00|174660.4|174530.4|174637.2|174507.2|174756.8|174626.8|174613.5|174507|462
1728054300000|2024-10-04 15:05:00|174658.6|174528.6|174815.7|174725.7|174856.1|174737.3|174621.2|174518.9|379
1728054600000|2024-10-04 15:10:00|174815.8|174725.8|174707.9|174617.9|174855.5|174745|174680.7|174550.7|359
1728054900000|2024-10-04 15:15:00|174708.2|174618.2|174832|174702|174852.8|174722.8|174616.1|174501.1|390
1728055200000|2024-10-04 15:20:00|174828.8|174698.8|175050.6|174920.6|175064.2|174934.2|174814.3|174684.3|281
1728055500000|2024-10-04 15:25:00|175049.9|174919.9|174988.5|174858.5|175129.9|174999.9|174973.1|174843.1|412
1728055800000|2024-10-04 15:30:00|174984.8|174854.8|174906.5|174776.5|175032.9|174902.9|174902.2|174772.2|418
1728056100000|2024-10-04 15:35:00|174903.8|174773.8|174895|174765|174951.5|174821.5|174863|174733|236
1728056400000|2024-10-04 15:40:00|174897|174767|175084.1|174954.1|175084.1|174954.1|174893|174763|251
1728056700000|2024-10-04 15:45:00|175081.6|174951.6|175070.9|174940.9|175081.6|174951.6|174990.4|174860.4|159
1728057000000|2024-10-04 15:50:00|175069.9|174939.9|174959.4|174829.4|175069.9|174939.9|174959.4|174829.4|280
1728057300000|2024-10-04 15:55:00|174953.3|174823.3|174916|174786|174960.5|174830.5|174888.8|174758.8|325
1728057600000|2024-10-04 16:00:00|174915.9|174785.9|174920.3|174790.3|174928.3|174798.3|174850.2|174720.2|496
1728057900000|2024-10-04 16:05:00|174918.8|174788.8|175031.2|174901.2|175038|174908|174877.7|174747.7|381
1728058200000|2024-10-04 16:10:00|175034.2|174904.2|175042.8|174912.8|175069.2|174939.2|174983.1|174853.1|288
1728058500000|2024-10-04 16:15:00|175046.1|174916.1|174993.8|174863.8|175064|174934|174991.5|174861.5|395
1728058800000|2024-10-04 16:20:00|174996.2|174866.2|175031.2|174901.2|175047.7|174917.7|174996.2|174866.2|187
1728059100000|2024-10-04 16:25:00|175030.6|174900.6|175057|174927|175058.6|174928.6|175027.5|174897.5|195
1728059400000|2024-10-04 16:30:00|175058|174928|175054.3|174924.3|175068.1|174938.1|175037.8|174907.8|241
1728059700000|2024-10-04 16:35:00|175051.2|174921.2|175015.3|174885.3|175054.2|174924.2|174974.7|174844.7|208
1728060000000|2024-10-04 16:40:00|175014.9|174884.9|175073|174943|175093.3|174963.3|175006|174876|237
1728060300000|2024-10-04 16:45:00|175073.1|174943.1|175083.3|174953.3|175103.1|174973.1|175057.7|174927.7|243
1728060600000|2024-10-04 16:50:00|175084.6|174954.6|175081|174951|175109.1|174979.1|175035.8|174905.8|231
1728060900000|2024-10-04 16:55:00|175080.7|174950.7|175111.3|174981.3|175114.9|174984.9|175077.1|174947.1|218
1728061200000|2024-10-04 17:00:00|175113.5|174983.5|175039.6|174909.6|175171.9|175041.9|175035.6|174905.6|260
1728061500000|2024-10-04 17:05:00|175039.9|174909.9|174975.4|174845.4|175055.5|174925.5|174955|174825|237
1728061800000|2024-10-04 17:10:00|174974.5|174844.5|174973.7|174843.7|174994.2|174864.2|174957|174827|368
1728062100000|2024-10-04 17:15:00|174975.6|174845.6|174973.4|174843.4|174985.5|174855.5|174914.4|174784.4|358
1728062400000|2024-10-04 17:20:00|174974.2|174844.2|175023.4|174893.4|175056.2|174926.2|174948.3|174818.3|217
1728062700000|2024-10-04 17:25:00|175022.3|174892.3|175096.7|174966.7|175099.3|174969.3|175009.3|174879.3|210
1728063000000|2024-10-04 17:30:00|175099|174969|175136.2|175006.2|175154.6|175024.6|175072.6|174942.6|290
1728063300000|2024-10-04 17:35:00|175135.7|175005.7|175123.1|174993.1|175147.9|175017.9|175095.3|174965.3|260
1728063600000|2024-10-04 17:40:00|175121.2|174991.2|174999.3|174869.3|175121.2|174991.2|174991.3|174861.3|280
1728063900000|2024-10-04 17:45:00|174999.9|174869.9|175018|174888|175032.2|174902.2|174985.6|174855.6|348
1728064200000|2024-10-04 17:50:00|175021.4|174891.4|175075.2|174945.2|175081.1|174951.1|175012|174882|249
1728064500000|2024-10-04 17:55:00|175074.6|174944.6|175024.7|174894.7|175074.6|174944.6|175017.6|174887.6|232
1728064800000|2024-10-04 18:00:00|175023.2|174893.2|175041.1|174911.1|175056.6|174926.6|175013.1|174883.1|222
1728065100000|2024-10-04 18:05:00|175040.7|174910.7|175024.7|174894.7|175056.6|174926.6|175003.7|174873.7|185
1728065400000|2024-10-04 18:10:00|175027.1|174897.1|175095.3|174965.3|175115|174985|175023|174893|184
1728065700000|2024-10-04 18:15:00|175095.1|174965.1|175045.4|174915.4|175099.5|174969.5|175042.8|174912.8|165
1728066000000|2024-10-04 18:20:00|175045.9|174915.9|175019.6|174889.6|175047.3|174917.3|175013.2|174883.2|156
1728066300000|2024-10-04 18:25:00|175022.7|174892.7|174946.8|174816.8|175022.7|174892.7|174941.8|174811.8|236
1728066600000|2024-10-04 18:30:00|174945.6|174815.6|174942.2|174812.2|174959.7|174829.7|174936.8|174806.8|139
1728066900000|2024-10-04 18:35:00|174948.4|174818.4|174868.8|174738.8|174954.2|174824.2|174862.8|174732.8|151
1728067200000|2024-10-04 18:40:00|174866.3|174736.3|174875.7|174745.7|174880.4|174750.4|174832.8|174702.8|290
1728067500000|2024-10-04 18:45:00|174874.8|174744.8|174857|174727|174874.9|174744.9|174832.5|174702.5|234
1728067800000|2024-10-04 18:50:00|174856.9|174726.9|174932.9|174802.9|174936.6|174806.6|174838.5|174708.5|160
1728068100000|2024-10-04 18:55:00|174930|174800|174921.7|174791.7|174937.3|174807.3|174879|174749|272
1728068400000|2024-10-04 19:00:00|174916.2|174786.2|174916.3|174786.3|174931.9|174801.9|174907.2|174777.2|202
1728068700000|2024-10-04 19:05:00|174916.4|174786.4|174897.3|174767.3|174916.7|174786.7|174893.9|174763.9|145
1728069000000|2024-10-04 19:10:00|174897.9|174767.9|174897.3|174767.3|174913|174783|174886.3|174756.3|156
1728069300000|2024-10-04 19:15:00|174896.7|174766.7|174938.8|174808.8|174945.7|174815.7|174893.5|174763.5|170
1728069600000|2024-10-04 19:20:00|174939.4|174809.4|174943.3|174813.3|174954.1|174824.1|174906.2|174776.2|163
1728069900000|2024-10-04 19:25:00|174944.4|174814.4|174930.6|174800.6|174958|174828|174918.2|174788.2|161
1728070200000|2024-10-04 19:30:00|174930.8|174800.8|174890.1|174760.1|174936|174806|174888.9|174758.9|147
1728070500000|2024-10-04 19:35:00|174890.2|174760.2|174814.5|174684.5|174890.2|174760.2|174814.5|174684.5|124
1728070800000|2024-10-04 19:40:00|174814.1|174684.1|174809|174679|174818.9|174688.9|174804.4|174674.4|132
1728071100000|2024-10-04 19:45:00|174808|174678|174753.2|174623.2|174813.8|174683.8|174740.5|174610.5|150
1728071400000|2024-10-04 19:50:00|174760.5|174630.5|174743|174613|174761|174631|174743|174613|150
1728071700000|2024-10-04 19:55:00|174743.8|174613.8|174776|174646|174782.4|174652.4|174731.3|174601.3|177
1728072000000|2024-10-04 20:00:00|174776.2|174646.2|174862.4|174732.4|174867|174737|174769.8|174639.8|92
1728072300000|2024-10-04 20:05:00|174864.3|174734.3|174894.4|174764.4|174897.9|174767.9|174864.3|174734.3|102
1728072600000|2024-10-04 20:10:00|174894.7|174764.7|174913.7|174783.7|174916.7|174786.7|174893.8|174763.8|53
1728072900000|2024-10-04 20:15:00|174915.8|174785.8|174912.3|174782.3|174923.7|174793.7|174910.7|174780.7|55
1728073200000|2024-10-04 20:20:00|174912.2|174782.2|174918.6|174788.6|174923|174793|174907.8|174777.8|113
1728073500000|2024-10-04 20:25:00|174914.3|174784.3|174868.6|174738.6|175017.8|174816.3|174839.1|174709.1|1197
1728073800000|2024-10-04 20:30:00|174880.8|174750.8|174838.5|174708.5|175037.9|174810.5|174783.3|174648.8|1191
1728074100000|2024-10-04 20:35:00|174832.4|174702.4|174802.5|174672.5|175030.4|174766.8|174769.7|174639.7|1191
1728074400000|2024-10-04 20:40:00|174818.5|174688.5|174883.1|174753.1|175083.9|174808.1|174792.6|174648.3|1195
1728074700000|2024-10-04 20:45:00|174945.1|174665.6|174941.1|174628|175116.8|174791.7|174819.8|174576|1052
1728075000000|2024-10-04 20:50:00|174934.8|174647.8|174990|174649.9|175105.2|174763.2|174838|174586.2|540
1728075300000|2024-10-04 20:55:00|174960.4|174618.4|175108.3|174766.3|175189.9|174847.9|174812.1|174558.1|481
1728244800000|2024-10-06 20:00:00|175253.5|174861.5|175253.5|174861.5|175253.5|174861.5|175253.5|174861.5|1
1728248400000|2024-10-06 21:00:00|175228.5|174886.5|175228.5|174886.5|175228.5|174886.5|175228.5|174886.5|1
1728252600000|2024-10-06 22:10:00|175075.5|174733.5|175078.3|174736.3|175079|174737|175075.5|174733.5|6
1728252900000|2024-10-06 22:15:00|175076.3|174734.3|175025.4|174683.4|175126.4|174784.4|174937.2|174595.2|69
1728253200000|2024-10-06 22:20:00|175025.9|174683.9|175027.4|174685.4|175123.4|174781.4|174921.8|174579.8|49
1728253500000|2024-10-06 22:25:00|175027.5|174685.5|174988.7|174646.7|175038.7|174696.7|174987.2|174645.2|56
1728253800000|2024-10-06 22:30:00|174988.3|174646.3|174994.9|174652.9|175009.5|174667.5|174928.1|174586.1|61
1728254100000|2024-10-06 22:35:00|174995.2|174653.2|174980.1|174638.1|175075|174733|174928.1|174586.1|64
1728254400000|2024-10-06 22:40:00|174990|174648|174990.9|174648.9|174997.1|174655.1|174990|174648|19
1728254700000|2024-10-06 22:45:00|174990.8|174648.8|174990.8|174648.8|174990.8|174648.8|174990.7|174648.7|3
1728255000000|2024-10-06 22:50:00|174997.1|174655.1|174991.2|174649.2|174997.7|174655.7|174991.2|174649.2|8
1728255300000|2024-10-06 22:55:00|174997.1|174655.1|174995.3|174653.3|174997.1|174655.1|174991.2|174649.2|5
1728255600000|2024-10-06 23:00:00|174997.4|174655.4|175013.4|174686.6|175106.8|174764.8|174938.7|174596.7|115
1728255900000|2024-10-06 23:05:00|174834.8|174492.8|174987.6|174645.6|175014.1|174686.6|174834.8|174492.8|37
1728256200000|2024-10-06 23:10:00|174987.8|174645.8|174987.6|174645.6|175012.7|174670.7|174987.3|174645.3|37
1728256500000|2024-10-06 23:15:00|174987.7|174645.7|174997.4|174655.4|175127.6|174785.6|174987.6|174645.6|75
1728256800000|2024-10-06 23:20:00|174997.9|174655.9|174997.4|174655.4|174998.4|174656.4|174996.5|174654.5|22
1728257100000|2024-10-06 23:25:00|174993.2|174651.2|175080.7|174738.7|175117.5|174775.5|174950|174650|13
1728257400000|2024-10-06 23:30:00|175022.4|174680.4|174990.6|174648.6|175075.2|174733.2|174968.9|174626.9|72
1728257700000|2024-10-06 23:35:00|174990.5|174648.5|175062.7|174720.7|175097|174755|174928.7|174586.7|63
1728258000000|2024-10-06 23:40:00|175061.7|174719.7|175105.4|174763.4|175191.9|174849.9|175003|174661|107
1728258300000|2024-10-06 23:45:00|175105.5|174763.5|175121|174779|175125.2|174783.2|175105.3|174763.3|45
1728258600000|2024-10-06 23:50:00|175120.9|174778.9|175072.6|174762.4|175121|174808.4|175027|174733.6|45
1728258900000|2024-10-06 23:55:00|175074.2|174761.3|174978.9|174721.1|175074.2|174799.3|174917.8|174693.4|112
1728259200000|2024-10-07 00:00:00|174979.8|174720.2|174919.5|174789.5|174993.1|174806.8|174917.3|174714.1|95
1728259500000|2024-10-07 00:05:00|174919.6|174789.6|174933.6|174728.8|174992|174799.9|174910.8|174727.6|73
1728259800000|2024-10-07 00:10:00|174900.3|174719.9|174904.5|174774.5|174990.6|174790.1|174900.3|174708|37
1728260100000|2024-10-07 00:15:00|174905.9|174775.9|174857.2|174727.2|174982.3|174777.5|174848.5|174718.5|64
1728260400000|2024-10-07 00:20:00|174906.5|174687.2|174896.1|174766.1|174906.5|174767.3|174847.2|174686.1|59
1728260700000|2024-10-07 00:25:00|174932|174715|174855.6|174725.6|174932|174764.9|174853.1|174681.9|54
1728261000000|2024-10-07 00:30:00|174857.8|174727.8|174918.4|174788.4|174918.5|174788.5|174849.5|174669.9|84
1728261300000|2024-10-07 00:35:00|174910.4|174780.4|174931.3|174801.3|174965.1|174835.1|174885.3|174701.7|54
1728261600000|2024-10-07 00:40:00|174936.5|174806.5|174997.6|174867.6|175019.4|174867.6|174924|174790.1|58
1728261900000|2024-10-07 00:45:00|174984.7|174854.7|175062.9|174932.9|175096.5|174939.8|174976.3|174846.3|71
1728262200000|2024-10-07 00:50:00|175053.2|174923.2|174993.2|174863.2|175084.6|174927.6|174993.2|174821.2|54
1728262500000|2024-10-07 00:55:00|174993.3|174863.3|174993.6|174863.6|175020.8|174865.5|174944.8|174767.1|70
1728262800000|2024-10-07 01:00:00|174995.7|174865.7|174888.1|174758.1|174996.3|174866.3|174882.9|174752.9|84
1728263100000|2024-10-07 01:05:00|174884|174754|174867.3|174737.3|174889.4|174759.4|174829.8|174671.5|102
1728263400000|2024-10-07 01:10:00|174870|174740|174903.6|174773.6|174910.6|174780.6|174857|174727|37
1728263700000|2024-10-07 01:15:00|174903.5|174773.5|174781.2|174651.2|174953.3|174823.3|174778.4|174648.4|99
1728264000000|2024-10-07 01:20:00|174784.2|174654.2|174761.2|174631.2|174831.5|174701.5|174733.6|174586.7|74
1728264300000|2024-10-07 01:25:00|174761.9|174631.9|174796.6|174666.6|174833.3|174675.4|174761.9|174631.9|81
1728264600000|2024-10-07 01:30:00|174795.7|174665.7|174618.2|174488.2|174795.7|174665.7|174618.2|174488.2|78
1728264900000|2024-10-07 01:35:00|174618.1|174488.1|174605.3|174475.3|174645|174515|174563.6|174433.6|77
1728265200000|2024-10-07 01:40:00|174599.9|174469.9|174694.4|174438.1|174848.9|174515.3|174551|174418.9|306
1728265500000|2024-10-07 01:45:00|174647.5|174435.3|174798.3|174668.3|174816|174686|174577.2|174430.7|209
1728265800000|2024-10-07 01:50:00|174793.2|174663.2|174791|174661|174808.5|174678.5|174765|174635|193
1728266100000|2024-10-07 01:55:00|174786.5|174656.5|174732.4|174602.4|174795.2|174665.2|174710.5|174580.5|202
1728266400000|2024-10-07 02:00:00|174735.6|174605.6|174652.5|174522.5|174753.9|174623.9|174652.4|174522.4|124
1728266700000|2024-10-07 02:05:00|174651.7|174521.7|174687.7|174557.7|174688.1|174558.1|174643|174513|78
1728267000000|2024-10-07 02:10:00|174683.1|174553.1|174670.3|174540.3|174698.2|174568.2|174642.4|174512.4|71
1728267300000|2024-10-07 02:15:00|174665.8|174535.8|174655.2|174525.2|174701.7|174571.7|174647.5|174517.5|77
1728267600000|2024-10-07 02:20:00|174670.7|174540.7|174648.4|174518.4|174694.3|174564.3|174647|174517|112
1728267900000|2024-10-07 02:25:00|174649.5|174519.5|174698.1|174568.1|174731.4|174576.2|174645.2|174510.6|81
1728268200000|2024-10-07 02:30:00|174693.8|174563.8|174653.6|174523.6|174723.4|174568.1|174648.4|174515.4|61
1728268500000|2024-10-07 02:35:00|174658.9|174528.9|174670.3|174540.3|174721.1|174571.6|174645.4|174513.3|71
1728268800000|2024-10-07 02:40:00|174682|174552|174689|174559|174702.4|174572.4|174649.4|174519.4|54
1728269100000|2024-10-07 02:45:00|174689.2|174559.2|174649.3|174519.3|174744.3|174572.6|174645.1|174515.1|64
1728269400000|2024-10-07 02:50:00|174645|174515|174645.7|174515.7|174714.6|174547.1|174638.7|174484.1|77
1728269700000|2024-10-07 02:55:00|174646.2|174516.2|174664.7|174534.7|174707.5|174554.2|174646.2|174498.7|89
1728270000000|2024-10-07 03:00:00|174672.5|174542.5|174679.5|174549.5|174706.8|174551.5|174652.5|174501.4|46
1728270300000|2024-10-07 03:05:00|174673.7|174543.7|174695.1|174565.1|174745|174565.1|174656.8|174508.8|69
1728270600000|2024-10-07 03:10:00|174694.9|174564.9|174689.2|174559.2|174742.9|174568.9|174674.7|174519.5|60
1728270900000|2024-10-07 03:15:00|174689|174559|174789|174659|174856.3|174726.3|174689|174558.6|177
1728271200000|2024-10-07 03:20:00|174786.2|174656.2|174798.1|174668.1|174808.4|174678.4|174783.5|174653.5|101
1728271500000|2024-10-07 03:25:00|174802.7|174672.7|174801.3|174671.3|174807.7|174677.7|174800.3|174670.3|65
1728271800000|2024-10-07 03:30:00|174800|174670|174788.5|174658.5|174845.1|174680.9|174788.5|174627.2|64
1728272100000|2024-10-07 03:35:00|174792.3|174662.3|174766.7|174636.7|174792.3|174662.3|174765.5|174635.5|62
1728272400000|2024-10-07 03:40:00|174766.8|174636.8|174765|174635|174828|174648|174763.7|174582.6|77
1728272700000|2024-10-07 03:45:00|174756.5|174626.5|174764.5|174634.5|174828.3|174642.9|174756.4|174578.5|28
1728273000000|2024-10-07 03:50:00|174763.2|174633.2|174763.8|174633.8|174816.7|174640.2|174761.7|174584.6|25
1728273300000|2024-10-07 03:55:00|174765.1|174635.1|174804.5|174674.5|174809.7|174679.7|174764.3|174634.3|117
1728273600000|2024-10-07 04:00:00|174804.9|174674.9|174804.3|174674.3|174843.7|174679.2|174793.1|174635.4|57
1728273900000|2024-10-07 04:05:00|174803.4|174673.4|174811.9|174591.6|174811.9|174678.8|174756.3|174591.6|35
1728274200000|2024-10-07 04:10:00|174770.8|174640.8|174762.4|174632.4|174816.8|174642.8|174758.4|174593|32
1728274500000|2024-10-07 04:15:00|174753|174623|174762.1|174632.1|174814.6|174638.8|174753|174596.8|14
1728274800000|2024-10-07 04:20:00|174812|174588.9|174764.1|174634.1|174812|174641.6|174759.8|174588.5|16
1728275100000|2024-10-07 04:25:00|174809.5|174589.7|174771.6|174641.6|174809.5|174641.6|174760|174589|19
1728275400000|2024-10-07 04:30:00|174764.5|174634.5|174753.2|174623.2|174813.9|174641.8|174753.2|174593.7|49
1728275700000|2024-10-07 04:35:00|174753.3|174623.3|174793.4|174663.4|174806.2|174670.2|174753.3|174597.9|45
1728276000000|2024-10-07 04:40:00|174793.7|174663.7|174766.5|174636.5|174797.8|174667.8|174763.8|174633.8|56
1728276300000|2024-10-07 04:45:00|174766.2|174636.2|174793.7|174663.7|174806.4|174676.4|174764.1|174634.1|66
1728276600000|2024-10-07 04:50:00|174791.2|174661.2|174801.3|174671.3|174803.9|174673.9|174791.1|174661.1|53
1728276900000|2024-10-07 04:55:00|174804.4|174674.4|174809.4|174679.4|174809.4|174679.4|174796.8|174666.8|106
1728277200000|2024-10-07 05:00:00|174811.6|174681.6|174806.8|174676.8|174811.6|174681.6|174800.8|174670.8|32
1728277500000|2024-10-07 05:05:00|174809.5|174679.5|174804.9|174674.9|174815.1|174685.1|174800.6|174670.6|47
1728277800000|2024-10-07 05:10:00|174805.8|174675.8|174806.2|174676.2|174810.1|174680.1|174800.4|174670.4|46
1728278100000|2024-10-07 05:15:00|174809.5|174679.5|174907.9|174777.9|174915|174785|174801.9|174671.9|141
1728278400000|2024-10-07 05:20:00|174904.4|174774.4|174917.8|174787.8|174923.2|174793.2|174867.3|174737.3|137
1728278700000|2024-10-07 05:25:00|174917.9|174787.9|174883.6|174753.6|174945.8|174815.8|174870.9|174740.9|330
1728279000000|2024-10-07 05:30:00|174884.8|174754.8|174872.8|174742.8|174926.8|174796.8|174867.1|174737.1|522
1728279300000|2024-10-07 05:35:00|174871.7|174741.7|174848.9|174718.9|174900.4|174770.4|174820.9|174690.9|502
1728279600000|2024-10-07 05:40:00|174846.9|174716.9|174807.3|174677.3|174849|174719|174792.2|174662.2|560
1728279900000|2024-10-07 05:45:00|174810.8|174680.8|174878.9|174748.9|174884.7|174754.7|174795.1|174665.1|339
1728280200000|2024-10-07 05:50:00|174886.3|174756.3|174895|174765|174905|174775|174852.3|174722.3|446
1728280500000|2024-10-07 05:55:00|174902.6|174772.6|174893.8|174763.8|174973.9|174843.9|174875.9|174745.9|527
1728280800000|2024-10-07 06:00:00|174886.4|174756.4|174791.9|174661.9|174898.8|174768.8|174778.6|174648.6|202
1728281100000|2024-10-07 06:05:00|174786.5|174656.5|174654.3|174524.3|174791|174661|174654.3|174524.3|179
1728281400000|2024-10-07 06:10:00|174653.5|174523.5|174650.8|174520.8|174735.4|174605.4|174645.9|174515.9|160
1728281700000|2024-10-07 06:15:00|174654|174524|174760.2|174630.2|174781.3|174651.3|174648.3|174518.3|133
1728282000000|2024-10-07 06:20:00|174758.9|174628.9|174585.1|174455.1|174758.9|174628.9|174570.1|174440.1|148
1728282300000|2024-10-07 06:25:00|174586.1|174456.1|174718.7|174588.7|174753.1|174623.1|174586.1|174456.1|195
1728282600000|2024-10-07 06:30:00|174717.5|174587.5|174733.7|174603.7|174763.3|174633.3|174679.3|174549.3|344
1728282900000|2024-10-07 06:35:00|174727.2|174597.2|174628.5|174498.5|174727.2|174597.2|174574.7|174444.7|356
1728283200000|2024-10-07 06:40:00|174626.7|174496.7|174649.7|174519.7|174698.4|174568.4|174599.4|174469.4|187
1728283500000|2024-10-07 06:45:00|174654.2|174524.2|174467.8|174337.8|174657|174527|174464.4|174334.4|311
1728283800000|2024-10-07 06:50:00|174459.8|174329.8|174391.2|174261.2|174459.8|174329.8|174333.6|174203.6|311
1728284100000|2024-10-07 06:55:00|174388.3|174258.3|174348.4|174218.4|174388.3|174258.3|174282.4|174152.4|248
1728284400000|2024-10-07 07:00:00|174345.7|174215.7|174243.7|174113.7|174364.3|174242|174200.9|174070.9|298
1728284700000|2024-10-07 07:05:00|174243.1|174113.1|174187.5|174057.5|174243.1|174113.1|174121.8|173991.8|262
1728285000000|2024-10-07 07:10:00|174189.8|174059.8|174304.9|174174.9|174318.8|174188.8|174182.7|174052.7|453
1728285300000|2024-10-07 07:15:00|174307.5|174177.5|174413.9|174283.9|174413.9|174283.9|174296.7|174177.5|336
1728285600000|2024-10-07 07:20:00|174418.6|174288.6|174331.3|174201.3|174452.8|174362.8|174326.2|174196.2|314
1728285900000|2024-10-07 07:25:00|174331.1|174201.1|174350.4|174220.4|174356.1|174226.1|174277.6|174147.6|338
1728286200000|2024-10-07 07:30:00|174353.5|174223.5|174256.8|174126.8|174361.6|174231.6|174245.9|174115.9|322
1728286500000|2024-10-07 07:35:00|174255.2|174125.2|174229.5|174099.5|174257.9|174127.9|174180.3|174050.3|251
1728286800000|2024-10-07 07:40:00|174229.1|174099.1|174338.6|174208.6|174349.4|174219.4|174216.2|174086.2|306
1728287100000|2024-10-07 07:45:00|174338.4|174208.4|174048.2|173918.2|174340.6|174210.6|174043.4|173913.4|385
1728287400000|2024-10-07 07:50:00|174046.3|173916.3|173883.3|173753.3|174046.3|173916.3|173872.4|173742.4|393
1728287700000|2024-10-07 07:55:00|173884.2|173754.2|173730.3|173600.3|173906.2|173776.2|173707.8|173577.8|451
1728288000000|2024-10-07 08:00:00|173724.2|173594.2|173747.7|173617.7|173877.1|173787.1|173611.3|173481.3|415
1728288300000|2024-10-07 08:05:00|173747.3|173617.3|173801.9|173671.9|173937.5|173807.5|173741.8|173611.8|404
1728288600000|2024-10-07 08:10:00|173804|173674|173797.3|173667.3|173891.3|173761.3|173773.6|173643.6|295
1728288900000|2024-10-07 08:15:00|173791.3|173661.3|173739.8|173609.8|173794.8|173664.8|173671.4|173541.4|360
1728289200000|2024-10-07 08:20:00|173741.7|173611.7|173728.1|173598.1|173846.9|173716.9|173721.8|173591.8|268
1728289500000|2024-10-07 08:25:00|173721.8|173591.8|173733.3|173603.3|173804.2|173674.2|173677.5|173568.6|371
1728289800000|2024-10-07 08:30:00|173734.1|173604.1|173818.5|173688.5|173849.2|173719.2|173714.7|173584.7|331
1728290100000|2024-10-07 08:35:00|173815.1|173685.1|173880.3|173750.3|173880.7|173750.7|173774.4|173644.4|322
1728290400000|2024-10-07 08:40:00|173880.7|173750.7|174198.1|174068.1|174199|174069|173880.6|173750.6|434
1728290700000|2024-10-07 08:45:00|174194.8|174064.8|174354.3|174224.3|174363.1|174233.1|174194.7|174064.7|427
1728291000000|2024-10-07 08:50:00|174350.7|174220.7|174423|174293|174428.4|174298.4|174339.4|174209.4|384
1728291300000|2024-10-07 08:55:00|174425.7|174295.7|174404.2|174274.2|174443.6|174313.6|174385.7|174255.7|347
1728291600000|2024-10-07 09:00:00|174406.5|174276.5|174573.8|174443.8|174590.6|174460.6|174406.5|174276.5|297
1728291900000|2024-10-07 09:05:00|174570.9|174440.9|174408.3|174318.3|174577.2|174447.2|174396.9|174270.7|321
1728292200000|2024-10-07 09:10:00|174405.2|174315.2|174301.4|174171.4|174468.1|174338.1|174293.4|174163.4|304
1728292500000|2024-10-07 09:15:00|174296.5|174166.5|174364.3|174234.3|174411.5|174281.5|174260.2|174138|353
1728292800000|2024-10-07 09:20:00|174363.6|174233.6|174289.7|174159.7|174366.4|174236.4|174289.7|174159.7|320
1728293100000|2024-10-07 09:25:00|174272.3|174142.3|174230.6|174100.6|174275|174164.1|174193.2|174063.2|377
1728293400000|2024-10-07 09:30:00|174228.3|174098.3|174419.1|174289.1|174440.5|174310.5|174107.5|173977.5|392
1728293700000|2024-10-07 09:35:00|174394.9|174304.9|174499.9|174369.9|174555.2|174425.2|174386.1|174296.1|312
1728294000000|2024-10-07 09:40:00|174501.2|174371.2|174212|174082|174501.5|174371.5|174204.5|174074.5|322
1728294300000|2024-10-07 09:45:00|174210.9|174080.9|174382.8|174252.8|174414.5|174284.5|174167.3|174073.1|399
1728294600000|2024-10-07 09:50:00|174380.7|174250.7|174372.1|174242.1|174462.2|174372.2|174326.9|174232.3|302
1728294900000|2024-10-07 09:55:00|174369.5|174239.5|174420.3|174290.3|174427.3|174297.3|174318.7|174222.7|239
1728295200000|2024-10-07 10:00:00|174429.3|174299.3|174349|174219|174436.9|174306.9|174340.9|174210.9|197
1728295500000|2024-10-07 10:05:00|174354.8|174224.8|174324.6|174194.6|174364.8|174234.8|174319.9|174189.9|189
1728295800000|2024-10-07 10:10:00|174323.4|174193.4|174242.2|174112.2|174323.4|174193.4|174193.8|174089.9|193
1728296100000|2024-10-07 10:15:00|174240.3|174110.3|174152.1|174022.1|174249.5|174119.5|174148.5|174018.5|228
1728296400000|2024-10-07 10:20:00|174152.8|174022.8|174153.9|174023.9|174168.6|174038.6|174080.6|173950.6|209
1728296700000|2024-10-07 10:25:00|174150.2|174020.2|174119.8|173989.8|174152.6|174022.6|174076.6|173946.6|179
1728297000000|2024-10-07 10:30:00|174119.7|173989.7|174078.6|173948.6|174169.6|174039.6|174075.1|173945.1|173
1728297300000|2024-10-07 10:35:00|174077.1|173947.1|173928.5|173838.5|174078.1|173948.1|173922.9|173811.9|236
1728297600000|2024-10-07 10:40:00|173925.3|173835.3|174026.3|173936.3|174047.2|173939.2|173915.8|173825.8|200
1728297900000|2024-10-07 10:45:00|174024.6|173934.6|174026.2|173936.2|174054.9|173964.9|174011.9|173921.9|193
1728298200000|2024-10-07 10:50:00|174026.8|173936.8|174123.2|173993.2|174139.1|174039.8|174020.5|173921.8|161
1728298500000|2024-10-07 10:55:00|174125.6|173995.6|174096.4|173966.4|174125.6|173995.6|174024.8|173894.8|209
1728298800000|2024-10-07 11:00:00|174099.9|173969.9|174099.7|173969.7|174110.4|173980.9|174027.9|173897.9|153
1728299100000|2024-10-07 11:05:00|174100.5|173970.5|174111.3|173981.3|174113.2|174014|174030.1|173940.1|158
1728299400000|2024-10-07 11:10:00|174111.8|173981.8|173887.1|173757.1|174111.8|173981.8|173885|173755|232
1728299700000|2024-10-07 11:15:00|173884.5|173754.5|173843|173713|173897.9|173767.9|173840.6|173710.6|293
1728300000000|2024-10-07 11:20:00|173842.9|173712.9|173813.4|173683.4|173884.4|173754.4|173790.1|173660.1|285
1728300300000|2024-10-07 11:25:00|173815.4|173685.4|173851|173761|173853.1|173763.1|173752.9|173622.9|201
1728300600000|2024-10-07 11:30:00|173851.9|173761.9|173818.5|173728.5|173881.3|173791.3|173807.8|173714.2|222
1728300900000|2024-10-07 11:35:00|173819.7|173729.7|173906.1|173776.1|173922.3|173796.6|173819.7|173695.7|332
1728301200000|2024-10-07 11:40:00|173904.2|173774.2|173728.2|173638.2|173933|173803|173697.8|173607.8|302
1728301500000|2024-10-07 11:45:00|173728.6|173638.6|173766.6|173676.6|173779.6|173689.6|173725.1|173635.1|212
1728301800000|2024-10-07 11:50:00|173763.2|173673.2|173880.1|173790.1|173881.5|173791.5|173750.2|173660.2|265
1728302100000|2024-10-07 11:55:00|173880.9|173790.9|174017.4|173927.4|174020.1|173930.1|173878.8|173760.7|339
1728302400000|2024-10-07 12:00:00|174019|173929|174031.5|173901.5|174050.2|173949.3|173942.9|173845.2|342
1728302700000|2024-10-07 12:05:00|174031.7|173901.7|173974|173844|174041.2|173911.2|173888.9|173758.9|320
1728303000000|2024-10-07 12:10:00|173973.9|173843.9|173987.7|173857.7|174055.1|173925.1|173957.2|173827.2|231
1728303300000|2024-10-07 12:15:00|173914.9|173824.9|174109.2|173979.2|174112.2|173982.2|173900.7|173810.7|282
1728303600000|2024-10-07 12:20:00|174111.6|173981.6|174117.1|174027.1|174178.4|174058.6|174058.1|173968.1|320
1728303900000|2024-10-07 12:25:00|174116.7|174026.7|174106.5|174016.5|174198.8|174101.1|174089.5|173999.5|248
1728304200000|2024-10-07 12:30:00|174127.9|173997.9|174192.5|174062.5|174257.5|174128.3|174100.8|173970.8|380
1728304500000|2024-10-07 12:35:00|174189.4|174059.4|174044.1|173954.1|174262.8|174132.8|174044.1|173954.1|341
1728304800000|2024-10-07 12:40:00|174045.3|173955.3|174065.3|173935.3|174066.9|173957.4|173917.8|173787.8|400
1728305100000|2024-10-07 12:45:00|174065.5|173935.5|174004.5|173874.5|174083.8|173953.8|173987.3|173857.3|271
1728305400000|2024-10-07 12:50:00|174003.9|173873.9|174091.5|174001.5|174105.6|174015.6|173992.3|173862.3|271
1728305700000|2024-10-07 12:55:00|174089|173999|174104.3|173974.3|174129.3|174010.3|174084.5|173966.1|253
1728306000000|2024-10-07 13:00:00|174105|173975|174099.8|173969.8|174131.9|174001.9|174095.7|173965.7|219
1728306300000|2024-10-07 13:05:00|174101|173971|173948.3|173818.3|174105.5|173975.5|173893.6|173794.3|370
1728306600000|2024-10-07 13:10:00|173935.8|173805.8|173906|173776|174060.4|173944.2|173889.5|173776|318
1728306900000|2024-10-07 13:15:00|173909.7|173779.7|173903.7|173773.7|173913.2|173783.2|173842.8|173712.8|194
1728307200000|2024-10-07 13:20:00|173905.8|173775.8|174018.8|173928.8|174020|173930|173889.2|173773.5|172
1728307500000|2024-10-07 13:25:00|174020.3|173930.3|174055.9|173925.9|174132.7|174028.5|174019.4|173918.2|212
1728307800000|2024-10-07 13:30:00|174056.5|173926.5|174139|174009|174170.2|174040.2|174056.5|173926.5|238
1728308100000|2024-10-07 13:35:00|174138.7|174008.7|174096.6|174006.6|174227.3|174099.1|174085.9|173974.9|261
1728308400000|2024-10-07 13:40:00|174100.9|174010.9|174199|174069|174212.3|174082.3|174097.8|173994.8|320
1728308700000|2024-10-07 13:45:00|174198.6|174068.6|174176.6|174046.6|174206.2|174084.1|174107.4|173998.8|295
1728309000000|2024-10-07 13:50:00|174178.6|174048.6|174060.9|173930.9|174197.7|174067.7|174014.6|173884.6|377
1728309300000|2024-10-07 13:55:00|174061.2|173931.2|174016.3|173886.3|174061.2|173931.2|173964.6|173834.6|419
1728309600000|2024-10-07 14:00:00|174016.6|173886.6|173910.3|173780.3|174016.6|173886.6|173908|173778|327
1728309900000|2024-10-07 14:05:00|173912.2|173782.2|173960.9|173830.9|173989|173865|173891.8|173770|244
1728310200000|2024-10-07 14:10:00|173962.1|173832.1|173905.3|173775.3|173989.7|173859.7|173893.3|173763.3|256
1728310500000|2024-10-07 14:15:00|173903.3|173773.3|173969.9|173839.9|173978.2|173848.2|173894.1|173766|299
1728310800000|2024-10-07 14:20:00|173969.7|173839.7|174044|173914|174051.2|173921.2|173951|173821|371
1728311100000|2024-10-07 14:25:00|174044.3|173914.3|174060.6|173930.6|174123.9|173993.9|174029.4|173899.4|420
1728311400000|2024-10-07 14:30:00|174051.7|173921.7|174116|173986|174151.6|174021.6|174045|173915|292
1728311700000|2024-10-07 14:35:00|174115.9|173985.9|174054.2|173924.2|174123.8|173993.8|173982.8|173852.8|312
1728312000000|2024-10-07 14:40:00|174047.3|173917.3|174110.9|173980.9|174114.7|173984.7|174030.2|173900.2|322
1728312300000|2024-10-07 14:45:00|174114.1|173984.1|174239.7|174109.7|174240|174110|174102.7|173972.7|239
1728312600000|2024-10-07 14:50:00|174240.9|174110.9|174176.8|174046.8|174242.4|174148.7|174159.7|174029.7|210
1728312900000|2024-10-07 14:55:00|174174.9|174044.9|174127.4|173997.4|174228.7|174098.7|174123.7|173993.7|322
1728313200000|2024-10-07 15:00:00|174126.1|173996.1|174042.8|173912.8|174141.1|174020.9|174011.5|173881.5|277
1728313500000|2024-10-07 15:05:00|174039.8|173909.8|174107.1|173977.1|174114.9|173984.9|174025.8|173895.8|220
1728313800000|2024-10-07 15:10:00|174110.4|173980.4|174242.7|174112.7|174246.7|174116.7|174105.5|173975.5|227
1728314100000|2024-10-07 15:15:00|174244.7|174114.7|174286|174156|174338.2|174208.2|174243.2|174113.2|283
1728314400000|2024-10-07 15:20:00|174283.7|174153.7|174186.6|174056.6|174289.8|174159.8|174186.6|174056.6|274
1728314700000|2024-10-07 15:25:00|174185.6|174055.6|174181.4|174051.4|174195.7|174076.1|174134.7|174004.7|232
1728315000000|2024-10-07 15:30:00|174183.2|174053.2|174229.1|174099.1|174308.6|174178.6|174183.2|174053.2|260
1728315300000|2024-10-07 15:35:00|174230|174100|174168.9|174038.9|174233.1|174103.1|174125.4|173995.4|188
1728315600000|2024-10-07 15:40:00|174172.9|174042.9|174068.5|173938.5|174172.9|174042.9|174013.1|173911|231
1728315900000|2024-10-07 15:45:00|174069.4|173939.4|174110.7|173980.7|174132.6|174006.6|174069.4|173939.4|206
1728316200000|2024-10-07 15:50:00|174108|173978|174046.7|173916.7|174130.1|174000.1|174003.9|173912|271
1728316500000|2024-10-07 15:55:00|174044.5|173914.5|174040.7|173910.7|174076.5|173946.5|174037.9|173907.9|316
1728316800000|2024-10-07 16:00:00|174044.7|173914.7|174038|173908|174049.9|173919.9|174017.9|173887.9|246
1728317100000|2024-10-07 16:05:00|174040.8|173910.8|174028.1|173898.1|174067.7|173937.7|174021.2|173891.2|199
1728317400000|2024-10-07 16:10:00|174033.9|173903.9|174096.6|173966.6|174119.5|173989.5|174032.3|173902.3|246
1728317700000|2024-10-07 16:15:00|174099.3|173969.3|174042.1|173912.1|174143.8|174013.8|174027.5|173897.5|214
1728318000000|2024-10-07 16:20:00|174039.7|173909.7|174026|173896|174040.9|173910.9|174015.9|173885.9|121
1728318300000|2024-10-07 16:25:00|174030.7|173900.7|174090.9|173960.9|174101.7|173971.7|174026.4|173896.4|338
1728318600000|2024-10-07 16:30:00|174094.3|173964.3|174097.4|173967.4|174116.9|173986.9|174080|173950|210
1728318900000|2024-10-07 16:35:00|174091.5|173961.5|174095.9|173965.9|174103.7|173973.7|174048|173918|231
1728319200000|2024-10-07 16:40:00|174091.6|173961.6|174064.8|173934.8|174103.5|173973.5|174054.7|173924.7|282
1728319500000|2024-10-07 16:45:00|174063.4|173933.4|173990.9|173860.9|174067.3|173937.3|173987.4|173857.4|255
1728319800000|2024-10-07 16:50:00|173992.3|173862.3|173902.4|173772.4|173998.6|173868.6|173902|173772|218
1728320100000|2024-10-07 16:55:00|173902.6|173772.6|173889.4|173759.4|173925.6|173795.6|173863.8|173742.7|150
1728320400000|2024-10-07 17:00:00|173889.6|173759.6|173905.3|173775.3|173916.5|173786.5|173885.9|173755.9|157
1728320700000|2024-10-07 17:05:00|173907.5|173777.5|173791.5|173661.5|173907.5|173777.5|173787|173657|282
1728321000000|2024-10-07 17:10:00|173790.7|173660.7|173785.3|173655.3|173796.9|173666.9|173742.5|173612.5|192
1728321300000|2024-10-07 17:15:00|173785.1|173655.1|173775.5|173645.5|173790|173660|173718.3|173588.3|307
1728321600000|2024-10-07 17:20:00|173775|173645|173798.3|173668.3|173801.9|173671.9|173744.6|173614.6|314
1728321900000|2024-10-07 17:25:00|173794.1|173664.1|173724.5|173594.5|173800.5|173670.5|173686.6|173556.6|291
1728322200000|2024-10-07 17:30:00|173725.1|173595.1|173712.3|173582.3|173744|173614|173693.3|173563.3|291
1728322500000|2024-10-07 17:35:00|173710.9|173580.9|173721.2|173591.2|173731.8|173601.8|173690|173560|201
1728322800000|2024-10-07 17:40:00|173719|173589|173725.6|173595.6|173744|173614|173706.6|173576.6|186
1728323100000|2024-10-07 17:45:00|173724.6|173594.6|173722.7|173592.7|173740.9|173610.9|173716|173586|103
1728323400000|2024-10-07 17:50:00|173722.6|173592.6|173746.5|173616.5|173757.7|173627.7|173715.5|173585.5|195
1728323700000|2024-10-07 17:55:00|173745.5|173615.5|173715.9|173585.9|173763.4|173633.4|173713.5|173583.5|219
1728324000000|2024-10-07 18:00:00|173714.1|173584.1|173747.3|173617.3|173754.8|173624.8|173710.1|173580.1|225
1728324300000|2024-10-07 18:05:00|173747.1|173617.1|173739.8|173609.8|173763.6|173633.6|173739.8|173609.8|201
1728324600000|2024-10-07 18:10:00|173742.6|173612.6|173679.2|173549.2|173742.9|173612.9|173669.8|173539.8|249
1728324900000|2024-10-07 18:15:00|173678.1|173548.1|173708.8|173578.8|173716.6|173586.6|173668.4|173538.4|204
1728325200000|2024-10-07 18:20:00|173710.5|173580.5|173746|173616|173756.9|173626.9|173697|173567|204
1728325500000|2024-10-07 18:25:00|173750|173620|173746.8|173616.8|173750.2|173620.2|173714.9|173584.9|193
1728325800000|2024-10-07 18:30:00|173748.1|173618.1|173822.6|173692.6|173829.5|173699.5|173748.1|173618.1|249
1728326100000|2024-10-07 18:35:00|173824.9|173694.9|173845.9|173715.9|173874|173744|173808.9|173678.9|260
1728326400000|2024-10-07 18:40:00|173845|173715|173898.8|173768.8|173900|173770|173802.2|173672.2|309
1728326700000|2024-10-07 18:45:00|173904.7|173774.7|174042.1|173912.1|174049.4|173919.4|173901.2|173771.2|345
1728327000000|2024-10-07 18:50:00|174044|173914|174099.1|173969.1|174129.8|174039.8|174037.1|173907.1|217
1728327300000|2024-10-07 18:55:00|174099.7|173969.7|174103.7|173973.7|174110.6|173980.6|174088.1|173958.1|209
1728327600000|2024-10-07 19:00:00|174123.7|173993.7|174173.8|174043.8|174190.3|174060.3|174119.1|173989.1|386
1728327900000|2024-10-07 19:05:00|174177|174047|174132.7|174002.7|174193.5|174063.5|174132.5|174002.5|330
1728328200000|2024-10-07 19:10:00|174132.2|174002.2|174091.2|173961.2|174132.2|174002.2|174084.4|173954.4|380
1728328500000|2024-10-07 19:15:00|174090.1|173960.1|173955.2|173825.2|174093|173963|173950.8|173820.8|412
1728328800000|2024-10-07 19:20:00|173957.3|173827.3|173935.6|173805.6|173964.5|173834.5|173909.4|173779.4|337
1728329100000|2024-10-07 19:25:00|173933|173803|174006.5|173876.5|174010.9|173880.9|173922.7|173792.7|244
1728329400000|2024-10-07 19:30:00|174008.6|173878.6|174033.7|173903.7|174085.2|173955.2|174005.4|173875.4|206
1728329700000|2024-10-07 19:35:00|174037.2|173907.2|174034.5|173904.5|174046.7|173916.7|174024.8|173894.8|206
1728330000000|2024-10-07 19:40:00|174035.4|173905.4|173913.5|173783.5|174035.9|173905.9|173913.5|173783.5|207
1728330300000|2024-10-07 19:45:00|173913.7|173783.7|173998.4|173868.4|174008|173878|173905.1|173775.1|246
1728330600000|2024-10-07 19:50:00|174007.6|173877.6|173950.4|173820.4|174022.9|173892.9|173950.4|173820.4|194
1728330900000|2024-10-07 19:55:00|173953.1|173823.1|173950.5|173820.5|173958|173828|173917|173787|241
1728331200000|2024-10-07 20:00:00|173950.2|173820.2|173941.2|173811.2|173959.3|173829.3|173936.5|173806.5|44
1728331500000|2024-10-07 20:05:00|173941.1|173811.1|173947|173817|173972.5|173842.5|173938|173808|54
1728331800000|2024-10-07 20:10:00|173946.9|173816.9|173944|173814|173980.1|173850.1|173940|173810|60
1728332100000|2024-10-07 20:15:00|173943.8|173813.8|173929.3|173799.3|173946.2|173816.2|173924.6|173794.6|143
1728332400000|2024-10-07 20:20:00|173927.9|173797.9|173932.4|173802.4|173935.2|173805.2|173925.3|173795.3|103
1728332700000|2024-10-07 20:25:00|173934.4|173804.4|173932.6|173802.6|173936.3|173806.3|173923.7|173793.7|204
1728333000000|2024-10-07 20:30:00|173924.1|173794.1|173933.4|173803.4|173935|173805|173924.1|173794.1|58
1728333300000|2024-10-07 20:35:00|173933.6|173803.6|173930.4|173800.4|173934.3|173804.3|173924.8|173794.8|46
1728333600000|2024-10-07 20:40:00|173927.8|173797.8|173968.2|173726.8|174032.1|173801.3|173910.7|173690.1|50
1728333900000|2024-10-07 20:45:00|173974.1|173723.6|173980.8|173762|174018.6|173782|173907.5|173664.8|93
1728334200000|2024-10-07 20:50:00|173982.1|173710.5|173956.3|173698|174257.8|173915.8|173918|173589.6|1119
1728334500000|2024-10-07 20:55:00|173961.6|173656.3|174131|173789|174167.5|173825.5|173917|173603.3|383
1728334800000|2024-10-07 21:00:00|174167.5|173825.5|174170.9|173828.9|174170.9|173828.9|174167.5|173825.5|2
1728339000000|2024-10-07 22:10:00|174345|174003|174393|174051|174501.3|174159.3|174345|174003|12
1728339300000|2024-10-07 22:15:00|174377|174035|174373.3|174031.3|174377|174035|174371.9|174029.9|19
1728339600000|2024-10-07 22:20:00|174373.5|174031.5|174375.4|174033.4|174376.3|174034.3|174373.4|174031.4|18
1728339900000|2024-10-07 22:25:00|174376.6|174034.6|174373|174031|174377.3|174035.3|174372.7|174030.7|20
1728340200000|2024-10-07 22:30:00|174373.1|174031.1|174374.6|174032.6|174377.5|174035.5|174371.7|174029.7|29
1728340500000|2024-10-07 22:35:00|174374.7|174032.7|174368.7|174026.7|174377.1|174035.1|174352.9|174010.9|36
1728340800000|2024-10-07 22:40:00|174366.3|174024.3|174110.8|173768.8|174366.3|174024.3|174061|173719|48
1728341100000|2024-10-07 22:45:00|174170.9|173828.9|174170.8|173828.8|174170.9|173828.9|174110.7|173768.7|25
1728341400000|2024-10-07 22:50:00|174110.8|173768.8|174113.6|173771.6|174177.2|173835.2|174081.8|173739.8|21
1728341700000|2024-10-07 22:55:00|174111.2|173769.2|174111.2|173769.2|174113.6|173771.6|174082.3|173740.3|13
1728342000000|2024-10-07 23:00:00|174114.4|173772.4|174074.6|173783.1|174114.6|173784.8|173863.5|173521.5|69
1728342300000|2024-10-07 23:05:00|174074.1|173784.9|174079.8|173773.9|174088.6|173793.9|174029|173765.5|71
1728342600000|2024-10-07 23:10:00|174078.9|173768.4|174079.9|173782.1|174082.5|173782.1|174029|173768.4|44
1728342900000|2024-10-07 23:15:00|174079.7|173782.2|174079|173766.6|174081.6|173782.2|174029|173766.6|29
1728343200000|2024-10-07 23:20:00|174080|173769.5|174068.8|173792.5|174084|173792.5|174045.5|173766.8|25
1728343500000|2024-10-07 23:25:00|174050.5|173795.8|174062.6|173807.4|174070|173811.8|174040.6|173777|59
1728343800000|2024-10-07 23:30:00|174063.5|173803.3|174054.3|173807.8|174065.7|173833.7|174045|173803|45
1728344100000|2024-10-07 23:35:00|174045.6|173820.3|174054.1|173811.7|174055.4|173820.3|174040.3|173792.4|34
1728344400000|2024-10-07 23:40:00|174046.5|173819.1|174044.8|173774.3|174065|173830.6|174034.3|173774.3|34
1728344700000|2024-10-07 23:45:00|174050|173778.6|174017.2|173777.1|174050|173809.9|173939.9|173770|56
1728345000000|2024-10-07 23:50:00|174021.1|173775.1|174009.9|173770.4|174022.7|173785.6|173995.8|173766.1|81
1728345300000|2024-10-07 23:55:00|174015.5|173770.5|174001.8|173712.2|174059.8|173786.5|173993.2|173696.8|100
1728345600000|2024-10-08 00:00:00|173968.3|173752.2|173872.5|173742.5|173975.2|173802.9|173859.4|173729.4|101
1728345900000|2024-10-08 00:05:00|173872.6|173742.6|173795.7|173665.7|173914.5|173747.4|173774.5|173644.5|94
1728346200000|2024-10-08 00:10:00|173791|173661|173718.9|173588.9|173838.9|173670.4|173704.9|173574.9|78
1728346500000|2024-10-08 00:15:00|173718.2|173588.2|173752.5|173544|173754|173589.6|173713.5|173544|62
1728346800000|2024-10-08 00:20:00|173752.6|173543.9|173758.7|173534|173762.1|173589|173693.6|173534|52
1728347100000|2024-10-08 00:25:00|173758.3|173549.4|173686.2|173556.2|173767.6|173577.4|173684.2|173522|64
1728347400000|2024-10-08 00:30:00|173686.1|173556.1|173703.7|173573.7|173711.3|173581.3|173681|173551|69
1728347700000|2024-10-08 00:35:00|173702.9|173572.9|173699.4|173569.4|173744.5|173584.6|173690|173532|49
1728348000000|2024-10-08 00:40:00|173742|173536.7|173687.4|173557.4|173744.2|173573.3|173687.4|173534.2|42
1728348300000|2024-10-08 00:45:00|173727.5|173525.2|173675|173545|173741|173582.3|173675|173525.2|43
1728348600000|2024-10-08 00:50:00|173674.1|173544.1|173693.7|173563.7|173693.7|173563.7|173670.8|173540.8|57
1728348900000|2024-10-08 00:55:00|173695.3|173565.3|173692.4|173562.4|173706.9|173576.9|173671.5|173541.5|75
1728349200000|2024-10-08 01:00:00|173692.5|173562.5|173705.2|173575.2|173708.9|173578.9|173688.3|173558.3|106
1728349500000|2024-10-08 01:05:00|173705.1|173575.1|173654.5|173524.5|173706.6|173576.6|173654.5|173524.5|100
1728349800000|2024-10-08 01:10:00|173674.8|173544.8|173726.6|173596.6|173726.6|173596.6|173654.7|173524.7|80
1728350100000|2024-10-08 01:15:00|173728.2|173598.2|173810.1|173680.1|173811.3|173681.3|173703.4|173573.4|250
1728350400000|2024-10-08 01:20:00|173811.5|173681.5|173774.2|173644.2|173816.3|173686.3|173760.7|173630.7|177
1728350700000|2024-10-08 01:25:00|173775.1|173645.1|173811.3|173681.3|173811.3|173681.3|173765.8|173635.8|182
1728351000000|2024-10-08 01:30:00|173811.9|173681.9|173997.5|173867.5|174011.3|173881.3|173794.8|173664.8|170
1728351300000|2024-10-08 01:35:00|173998.3|173868.3|173935.2|173805.2|174018.3|173888.3|173879.4|173749.4|290
1728351600000|2024-10-08 01:40:00|173928.2|173798.2|173884|173754|173942.6|173812.6|173867.6|173737.6|145
1728351900000|2024-10-08 01:45:00|173883.6|173753.6|173846.2|173716.2|173943.7|173813.7|173841.7|173711.7|99
1728352200000|2024-10-08 01:50:00|173846.7|173716.7|173793.6|173663.6|173861.2|173731.2|173773.1|173643.1|103
1728352500000|2024-10-08 01:55:00|173790.9|173660.9|173790.1|173660.1|173804.5|173674.5|173781|173651|44
1728352800000|2024-10-08 02:00:00|173790.2|173660.2|173846.4|173716.4|173846.4|173716.4|173789.2|173659.2|42
1728353100000|2024-10-08 02:05:00|173847.5|173717.5|174007.9|173877.9|174084|173954|173843.1|173713.1|270
1728353400000|2024-10-08 02:10:00|174006.2|173876.2|174139.4|174009.4|174143.7|174013.7|173994.2|173864.2|272
1728353700000|2024-10-08 02:15:00|174138.2|174008.2|174085.4|173955.4|174156.8|174026.8|174085|173955|272
1728354000000|2024-10-08 02:20:00|174085.7|173955.7|174161.5|174031.5|174161.7|174031.7|174085.7|173955.7|118
1728354300000|2024-10-08 02:25:00|174152.4|174022.4|174353.7|174223.7|174391.7|174224.5|174144.7|174014.7|253
1728354600000|2024-10-08 02:30:00|174356.6|174226.6|174610.9|174480.9|174682.2|174492|174331.9|174185.8|531
1728354900000|2024-10-08 02:35:00|174608.4|174478.4|174575.2|174445.2|174753.6|174589.7|174458.2|174300|520
1728355200000|2024-10-08 02:40:00|174604|174474|174642.2|174512.2|174745.1|174583.5|174587.9|174422.2|575
1728355500000|2024-10-08 02:45:00|174642|174512|174629.7|174499.7|174745.3|174602|174580.8|174450.8|383
1728355800000|2024-10-08 02:50:00|174630.4|174500.4|174511.6|174381.6|174686.8|174556.8|174475.6|174345.6|303
1728356100000|2024-10-08 02:55:00|174507|174377|174489.9|174359.9|174511.4|174381.4|174475.8|174345.8|242
1728356400000|2024-10-08 03:00:00|174491.5|174361.5|174545.7|174415.7|174566.4|174436.4|174392.9|174262.9|398
1728356700000|2024-10-08 03:05:00|174547.2|174417.2|174446.4|174316.4|174558.2|174428.2|174436.7|174306.7|539
1728357000000|2024-10-08 03:10:00|174447.8|174317.8|174406.7|174276.7|174456.4|174326.4|174377.8|174247.8|389
1728357300000|2024-10-08 03:15:00|174407.4|174277.4|174455.6|174325.6|174473|174343|174359|174229|504
1728357600000|2024-10-08 03:20:00|174455.3|174325.3|174433.1|174303.1|174461.2|174331.2|174376.3|174246.3|284
1728357900000|2024-10-08 03:25:00|174432.9|174302.9|174540.1|174410.1|174552.4|174422.4|174391.3|174261.3|215
1728358200000|2024-10-08 03:30:00|174544.5|174414.5|174582.3|174452.3|174592.8|174462.8|174524.8|174394.8|374
1728358500000|2024-10-08 03:35:00|174580.9|174450.9|174603.5|174473.5|174603.6|174473.6|174552.4|174422.4|132
1728358800000|2024-10-08 03:40:00|174604.3|174474.3|174661.5|174531.5|174675.2|174545.2|174600.9|174470.9|199
1728359100000|2024-10-08 03:45:00|174658.8|174528.8|174669.9|174539.9|174678.1|174548.1|174634.5|174504.5|204
1728359400000|2024-10-08 03:50:00|174676.3|174546.3|174672.6|174542.6|174684.6|174554.6|174661.6|174531.6|191
1728359700000|2024-10-08 03:55:00|174670.8|174540.8|174666.7|174536.7|174681.7|174551.7|174656|174526|204
1728360000000|2024-10-08 04:00:00|174666.4|174536.4|174675.1|174545.1|174683.9|174553.9|174659.3|174529.3|130
1728360300000|2024-10-08 04:05:00|174675.4|174545.4|174664.3|174534.3|174678.9|174548.9|174663.2|174533.2|99
1728360600000|2024-10-08 04:10:00|174666.4|174536.4|174674.6|174544.6|174681|174551|174663.9|174533.9|123
1728360900000|2024-10-08 04:15:00|174670.8|174540.8|174615.3|174485.3|174670.8|174540.8|174607.8|174477.8|80
1728361200000|2024-10-08 04:20:00|174613.2|174483.2|174611.5|174481.5|174643.2|174513.2|174609.1|174479.1|146
1728361500000|2024-10-08 04:25:00|174611|174481|174623.1|174493.1|174636.4|174506.4|174610.9|174480.9|167
1728361800000|2024-10-08 04:30:00|174623.2|174493.2|174608.7|174478.7|174626.4|174496.4|174599.5|174469.5|123
1728362100000|2024-10-08 04:35:00|174611.1|174481.1|174616.5|174486.5|174630.6|174500.6|174600.9|174470.9|135
1728362400000|2024-10-08 04:40:00|174616.3|174486.3|174611.2|174481.2|174622.5|174492.5|174606|174476|66
1728362700000|2024-10-08 04:45:00|174608.7|174478.7|174583.4|174453.4|174612.3|174482.3|174582.8|174452.8|104
1728363000000|2024-10-08 04:50:00|174582.7|174452.7|174462.1|174332.1|174588.2|174458.2|174461.8|174331.8|106
1728363300000|2024-10-08 04:55:00|174463.3|174333.3|174381.5|174251.5|174463.8|174333.8|174378.1|174248.1|218
1728363600000|2024-10-08 05:00:00|174381|174251|174442.6|174312.6|174442.6|174312.6|174338.9|174208.9|272
1728363900000|2024-10-08 05:05:00|174444.3|174314.3|174462.2|174332.2|174467.9|174337.9|174364.2|174234.2|225
1728364200000|2024-10-08 05:10:00|174465.1|174335.1|174528.6|174398.6|174571.5|174441.5|174458.1|174328.1|220
1728364500000|2024-10-08 05:15:00|174524.2|174394.2|174406.3|174276.3|174531.7|174401.7|174406.3|174276.3|99
1728364800000|2024-10-08 05:20:00|174407.2|174277.2|174445.7|174315.7|174452.7|174322.7|174389.5|174259.5|302
1728365100000|2024-10-08 05:25:00|174451.9|174321.9|174429.2|174299.2|174462|174332|174389.7|174259.7|468
1728365400000|2024-10-08 05:30:00|174441.2|174311.2|174362.6|174232.6|174447.5|174317.5|174326|174196|308
1728365700000|2024-10-08 05:35:00|174363.2|174233.2|174479.3|174349.3|174493.5|174363.5|174351.5|174221.5|305
1728366000000|2024-10-08 05:40:00|174478.3|174348.3|174452|174322|174480.9|174350.9|174451.5|174321.5|79
1728366300000|2024-10-08 05:45:00|174451.8|174321.8|174510.3|174380.3|174518.3|174388.3|174451.7|174321.7|191
1728366600000|2024-10-08 05:50:00|174512.3|174382.3|174509.3|174379.3|174518.9|174388.9|174469|174339|215
1728366900000|2024-10-08 05:55:00|174509.9|174379.9|174400.2|174270.2|174513.5|174383.5|174400.2|174270.2|131
1728367200000|2024-10-08 06:00:00|174378.3|174248.3|174191.8|174061.8|174378.3|174248.3|174148.4|174018.4|386
1728367500000|2024-10-08 06:05:00|174192|174062|174142.8|174012.8|174266.3|174136.3|174142.8|174012.8|319
1728367800000|2024-10-08 06:10:00|174144.1|174014.1|174307.7|174177.7|174308.9|174178.9|174028.4|173898.4|413
1728368100000|2024-10-08 06:15:00|174308.5|174178.5|174362.5|174232.5|174383.4|174253.4|174249.5|174119.5|184
1728368400000|2024-10-08 06:20:00|174355.4|174225.4|174342|174212|174442.3|174312.3|174315.7|174185.7|206
1728368700000|2024-10-08 06:25:00|174351.2|174221.2|174442.3|174312.3|174450.8|174320.8|174236.8|174106.8|244
1728369000000|2024-10-08 06:30:00|174446.1|174316.1|174557.8|174427.8|174560.3|174430.3|174441.8|174311.8|292
1728369300000|2024-10-08 06:35:00|174554.9|174424.9|174589.7|174459.7|174610.7|174480.7|174553.9|174423.9|261
1728369600000|2024-10-08 06:40:00|174590.3|174460.3|174608.3|174478.3|174698.6|174568.6|174589|174459|202
1728369900000|2024-10-08 06:45:00|174608.1|174478.1|174659.4|174529.4|174659.5|174529.5|174530.3|174400.3|372
1728370200000|2024-10-08 06:50:00|174659|174529|174692|174562|174798.8|174668.8|174655.9|174525.9|403
1728370500000|2024-10-08 06:55:00|174693.2|174563.2|174635.5|174545.5|174693.3|174563.3|174633.2|174533.3|106
1728370800000|2024-10-08 07:00:00|174634.7|174544.7|175036.8|174906.8|175059.4|174929.4|174634.7|174544.7|548
1728371100000|2024-10-08 07:05:00|175042.8|174912.8|175090.5|174960.5|175132.3|175002.3|175026.5|174896.5|373
1728371400000|2024-10-08 07:10:00|175092.9|174962.9|174919|174789|175094.4|174964.4|174918.8|174788.8|359
1728371700000|2024-10-08 07:15:00|174926.5|174796.5|174839.8|174709.8|175004.3|174874.3|174836.8|174706.8|347
1728372000000|2024-10-08 07:20:00|174837|174707|174789.2|174659.2|174867.2|174737.2|174777.8|174647.8|258
1728372300000|2024-10-08 07:25:00|174782.7|174652.7|174830|174700|174839.4|174736.8|174763.2|174633.2|229
1728372600000|2024-10-08 07:30:00|174827.4|174697.4|174791.7|174661.7|174827.4|174697.4|174751.6|174621.6|271
1728372900000|2024-10-08 07:35:00|174789.9|174659.9|174817.7|174687.7|174833.5|174721.9|174745.2|174639.1|236
1728373200000|2024-10-08 07:40:00|174819|174689|174758.2|174628.2|174836.5|174706.5|174741.5|174611.5|333
1728373500000|2024-10-08 07:45:00|174761.1|174631.1|174824.4|174694.4|174827.9|174700.4|174743|174620.5|316
1728373800000|2024-10-08 07:50:00|174822.1|174692.1|174836|174706|174845|174715|174812.6|174682.6|183
1728374100000|2024-10-08 07:55:00|174833.9|174703.9|174724|174634|174903.3|174773.3|174720.5|174630.5|471
1728374400000|2024-10-08 08:00:00|174721|174631|174804.3|174714.3|174834.9|174744.9|174717.2|174627.2|325
1728374700000|2024-10-08 08:05:00|174810.7|174720.7|174865.7|174775.7|174922.9|174832.9|174772.2|174682.2|284
1728375000000|2024-10-08 08:10:00|174867.6|174777.6|174947.8|174857.8|174954.6|174864.6|174861.1|174771.1|300
1728375300000|2024-10-08 08:15:00|174948|174858|175050.5|174960.5|175057.9|174967.9|174945.2|174855.2|261
1728375600000|2024-10-08 08:20:00|175051.3|174961.3|175120.6|175030.6|175164.1|175074.1|175045.5|174955.5|340
1728375900000|2024-10-08 08:25:00|175120.3|175030.3|175274.2|175184.2|175350.7|175260.7|175111.8|175021.8|503
1728376200000|2024-10-08 08:30:00|175275.3|175185.3|175280|175190|175357.1|175267.1|175258.2|175168.2|429
1728376500000|2024-10-08 08:35:00|175276.8|175186.8|175330.3|175240.3|175363.9|175273.9|175263.4|175173.4|247
1728376800000|2024-10-08 08:40:00|175333.1|175243.1|175283.2|175193.2|175438.5|175348.5|175280.4|175190.4|322
1728377100000|2024-10-08 08:45:00|175258.4|175168.4|175206.8|175116.8|175313.4|175223.4|175206.8|175116.8|242
1728377400000|2024-10-08 08:50:00|175206.3|175116.3|175171.7|175081.7|175277.8|175187.8|175081.6|174991.6|324
1728377700000|2024-10-08 08:55:00|175171.8|175081.8|175033.6|174943.6|175171.8|175081.8|174960.4|174870.4|512
1728378000000|2024-10-08 09:00:00|175032.3|174942.3|174988.3|174898.3|175123|175033|174938.6|174848.6|413
1728378300000|2024-10-08 09:05:00|174985.3|174895.3|175037.9|174947.9|175069.7|174979.7|174908.9|174818.9|410
1728378600000|2024-10-08 09:10:00|175041.4|174951.4|175109.8|175019.8|175179.2|175089.2|175041.4|174951.4|339
1728378900000|2024-10-08 09:15:00|175104.3|175014.3|174967.2|174877.2|175105.5|175015.5|174943.3|174853.3|323
1728379200000|2024-10-08 09:20:00|174965.2|174875.2|174927.5|174837.5|174975.6|174885.6|174889.6|174799.6|260
1728379500000|2024-10-08 09:25:00|174899.1|174809.1|174909.9|174819.9|174986.7|174896.7|174895|174805|288
1728379800000|2024-10-08 09:30:00|174910.1|174820.1|174814.6|174724.6|174910.1|174820.1|174808.4|174718.4|340
1728380100000|2024-10-08 09:35:00|174811.9|174721.9|174870.9|174780.9|174883.8|174793.8|174742.2|174652.2|337
1728380400000|2024-10-08 09:40:00|174854.9|174764.9|174779.2|174689.2|174883.6|174793.6|174768.6|174678.6|330
1728380700000|2024-10-08 09:45:00|174779.3|174689.3|174764.4|174674.4|174831.8|174741.8|174751.6|174661.6|468
1728381000000|2024-10-08 09:50:00|174768.3|174678.3|174731.9|174641.9|174768.3|174678.3|174710.9|174620.9|398
1728381300000|2024-10-08 09:55:00|174732|174642|174733.3|174643.3|174742.5|174652.5|174698.4|174608.4|401
1728381600000|2024-10-08 10:00:00|174734.5|174644.5|174707.6|174617.6|174743.4|174653.4|174695.9|174605.9|268
1728381900000|2024-10-08 10:05:00|174706.1|174616.1|174603.2|174513.2|174759|174669|174600.1|174510.1|488
1728382200000|2024-10-08 10:10:00|174599.4|174509.4|174446.1|174356.1|174613.3|174523.3|174442.6|174352.6|437
1728382500000|2024-10-08 10:15:00|174446|174356|174536.3|174446.3|174601.4|174511.4|174436.2|174346.2|290
1728382800000|2024-10-08 10:20:00|174538.3|174448.3|174534|174444|174585.6|174495.6|174516.3|174426.3|158
1728383100000|2024-10-08 10:25:00|174533.9|174443.9|174583.9|174493.9|174608.2|174518.2|174515.5|174425.5|226
1728383400000|2024-10-08 10:30:00|174583.5|174493.5|174652.6|174562.6|174664.3|174574.3|174577.2|174487.2|198
1728383700000|2024-10-08 10:35:00|174647.8|174557.8|174661.9|174571.9|174694.9|174604.9|174597.8|174507.8|225
1728384000000|2024-10-08 10:40:00|174659.3|174569.3|174699.4|174609.4|174717.5|174627.5|174632|174542|257
1728384300000|2024-10-08 10:45:00|174699.1|174609.1|174580.4|174490.4|174709|174619|174560.4|174470.4|336
1728384600000|2024-10-08 10:50:00|174578|174488|174531.5|174441.5|174578|174488|174507|174417|238
1728384900000|2024-10-08 10:55:00|174531.4|174441.4|174633.2|174543.2|174652.7|174562.7|174524.3|174434.3|449
1728385200000|2024-10-08 11:00:00|174636.5|174546.5|174546.5|174456.5|174649.9|174559.9|174540.9|174450.9|256
1728385500000|2024-10-08 11:05:00|174551.3|174461.3|174571.8|174481.8|174585.8|174495.8|174546.4|174456.4|260
1728385800000|2024-10-08 11:10:00|174570.4|174480.4|174684.5|174594.5|174727.7|174637.7|174568.1|174478.1|246
1728386100000|2024-10-08 11:15:00|174684.8|174594.8|174571.8|174481.8|174708.6|174618.6|174571.1|174481.1|214
1728386400000|2024-10-08 11:20:00|174573.2|174483.2|174573.4|174483.4|174582.8|174492.8|174544.8|174454.8|307
1728386700000|2024-10-08 11:25:00|174573.9|174483.9|174609.7|174519.7|174656.2|174566.2|174568.7|174478.7|213
1728387000000|2024-10-08 11:30:00|174607.4|174517.4|174509.1|174419.1|174607.4|174517.4|174445.8|174355.8|311
1728387300000|2024-10-08 11:35:00|174508.5|174418.5|174490.6|174400.6|174563|174473|174415|174325|294
1728387600000|2024-10-08 11:40:00|174485.7|174395.7|174501.3|174411.3|174504.2|174414.2|174408.4|174318.4|268
1728387900000|2024-10-08 11:45:00|174504.6|174414.6|174500.3|174410.3|174518.5|174428.5|174459.4|174369.4|306
1728388200000|2024-10-08 11:50:00|174497.4|174407.4|174507.3|174417.3|174513.9|174423.9|174475.2|174385.2|163
1728388500000|2024-10-08 11:55:00|174508.6|174418.6|174533.5|174443.5|174583.6|174493.6|174468.6|174378.6|340
1728388800000|2024-10-08 12:00:00|174535.1|174445.1|174635.8|174545.8|174638.1|174548.1|174499.2|174409.2|298
1728389100000|2024-10-08 12:05:00|174638.5|174548.5|174680|174590|174693.1|174603.1|174621.9|174531.9|190
1728389400000|2024-10-08 12:10:00|174682.3|174592.3|174591.8|174501.8|174688|174598|174582.5|174492.5|348
1728389700000|2024-10-08 12:15:00|174587.7|174497.7|174667.1|174577.1|174685|174595|174565.8|174475.8|466
1728390000000|2024-10-08 12:20:00|174670.4|174580.4|174743.8|174653.8|174759|174669|174667.4|174577.4|300
1728390300000|2024-10-08 12:25:00|174744.2|174654.2|174864.9|174734.9|174864.9|174768.6|174744.2|174654.2|358
1728390600000|2024-10-08 12:30:00|174862.2|174732.2|175057.2|174967.2|175252.3|175158.4|174855.6|174725.6|495
1728390900000|2024-10-08 12:35:00|175057.6|174967.6|175017.9|174927.9|175059.4|174969.4|174950.3|174860.3|351
1728391200000|2024-10-08 12:40:00|175008.5|174918.5|175029.6|174939.6|175086.8|174996.8|174968.4|174878.4|336
1728391500000|2024-10-08 12:45:00|175028.4|174938.4|175082.2|174992.2|175089.4|174999.4|174931.4|174841.4|343
1728391800000|2024-10-08 12:50:00|175082|174992|175085.8|174995.8|175125.3|175035.3|175001.6|174911.6|455
1728392100000|2024-10-08 12:55:00|175097.9|175007.9|175064.7|174974.7|175152.1|175062.1|175050.7|174960.7|419
1728392400000|2024-10-08 13:00:00|175070|174980|174929.9|174839.9|175086.7|174996.7|174919.8|174829.8|316
1728392700000|2024-10-08 13:05:00|174929.2|174839.2|175068.9|174978.9|175070.5|174980.5|174908.7|174818.7|408
1728393000000|2024-10-08 13:10:00|175071.2|174981.2|175188.7|175098.7|175208.3|175118.3|175068.8|174978.8|439
1728393300000|2024-10-08 13:15:00|175191.3|175101.3|175199.2|175109.2|175222.4|175132.4|175153.1|175063.1|362
1728393600000|2024-10-08 13:20:00|175201.8|175111.8|175163.1|175073.1|175206|175116|175115.1|175025.1|322
1728393900000|2024-10-08 13:25:00|175163.9|175073.9|175293.1|175203.1|175297.5|175207.5|175156.4|175066.4|316
1728394200000|2024-10-08 13:30:00|175293.4|175203.4|175323.6|175233.6|175376.1|175286.1|175199.7|175109.7|474
1728394500000|2024-10-08 13:35:00|175320.8|175230.8|175352.5|175262.5|175355.3|175265.3|175260.2|175170.2|409
1728394800000|2024-10-08 13:40:00|175354.7|175264.7|175303|175213|175367.7|175277.7|175190.4|175100.4|405
1728395100000|2024-10-08 13:45:00|175302.2|175212.2|175298|175208|175358.6|175268.6|175291.5|175201.5|281
1728395400000|2024-10-08 13:50:00|175297.3|175207.3|175458.4|175368.4|175515.2|175425.2|175291.1|175201.1|374
1728395700000|2024-10-08 13:55:00|175452.6|175362.6|175256.3|175166.3|175452.6|175362.6|175241.5|175151.5|488
1728396000000|2024-10-08 14:00:00|175242.7|175152.7|175372.7|175282.7|175424.2|175334.2|175228.1|175138.1|373
1728396300000|2024-10-08 14:05:00|175370.2|175280.2|175372.5|175282.5|175418.1|175328.1|175307.5|175217.5|316
1728396600000|2024-10-08 14:10:00|175378.5|175288.5|175459.6|175369.6|175485.5|175395.5|175378.3|175288.3|262
1728396900000|2024-10-08 14:15:00|175460.2|175370.2|175492.5|175402.5|175512|175422|175452.9|175362.9|261
1728397200000|2024-10-08 14:20:00|175492.9|175402.9|175710.3|175620.3|175712.7|175622.7|175492.8|175402.8|330
1728397500000|2024-10-08 14:25:00|175710.4|175620.4|175725.7|175635.7|175819.7|175729.7|175654.2|175564.2|406
1728397800000|2024-10-08 14:30:00|175724.5|175634.5|175798.2|175708.2|175804.4|175714.4|175719.8|175629.8|323
1728398100000|2024-10-08 14:35:00|175800.2|175710.2|175910.7|175820.7|175917|175827|175758.9|175668.9|342
1728398400000|2024-10-08 14:40:00|175910.3|175820.3|175944.8|175854.8|176005.4|175915.4|175902.6|175812.6|280
1728398700000|2024-10-08 14:45:00|175945.5|175855.5|175924.2|175834.2|175995.8|175905.8|175907.3|175817.3|340
1728399000000|2024-10-08 14:50:00|175925|175835|175868.4|175778.4|175984.9|175894.9|175839.2|175749.2|321
1728399300000|2024-10-08 14:55:00|175867|175777|175776|175686|175867.5|175777.5|175755.4|175665.4|354
1728399600000|2024-10-08 15:00:00|175781.1|175691.1|175658|175568|175781.1|175691.1|175658|175568|315
1728399900000|2024-10-08 15:05:00|175653.5|175563.5|175704.7|175614.7|175723.5|175633.5|175646.1|175556.1|378
1728400200000|2024-10-08 15:10:00|175705.1|175615.1|175734.3|175644.3|175773.8|175683.8|175690.7|175600.7|403
1728400500000|2024-10-08 15:15:00|175737.2|175647.2|175717.7|175627.7|175790.8|175700.8|175707.4|175617.4|470
1728400800000|2024-10-08 15:20:00|175720.7|175630.7|175809.7|175719.7|175825.2|175735.2|175713.4|175623.4|483
1728401100000|2024-10-08 15:25:00|175813.8|175723.8|175818.8|175728.8|175834.3|175744.3|175775|175685|284
1728401400000|2024-10-08 15:30:00|175818.1|175728.1|175914.3|175824.3|175918|175828|175816.4|175726.4|320
1728401700000|2024-10-08 15:35:00|175918.3|175828.3|175832.9|175742.9|175940.7|175850.7|175829|175739|441
1728402000000|2024-10-08 15:40:00|175830.9|175740.9|175874.7|175784.7|175878.3|175788.3|175816.8|175726.8|385
1728402300000|2024-10-08 15:45:00|175874.5|175784.5|175959.1|175869.1|175966.7|175876.7|175867.4|175777.4|240
1728402600000|2024-10-08 15:50:00|175959.3|175869.3|175748.3|175658.3|175962.9|175872.9|175744.3|175654.3|527
1728402900000|2024-10-08 15:55:00|175745.8|175655.8|175680.3|175590.3|175748.4|175658.4|175650.3|175560.3|534
1728403200000|2024-10-08 16:00:00|175681.7|175591.7|175616.4|175526.4|175704.2|175614.2|175581.4|175491.4|421
1728403500000|2024-10-08 16:05:00|175617.5|175527.5|175619.6|175529.6|175655.2|175565.2|175589.2|175499.2|417
1728403800000|2024-10-08 16:10:00|175616.2|175526.2|175614.2|175524.2|175633.3|175543.3|175595.8|175505.8|444
1728404100000|2024-10-08 16:15:00|175613.6|175523.6|175589.9|175499.9|175628.7|175538.7|175554.1|175464.1|452
1728404400000|2024-10-08 16:20:00|175590.7|175500.7|175673.6|175583.6|175678.6|175588.6|175567.1|175477.1|406
1728404700000|2024-10-08 16:25:00|175670.8|175580.8|175668.2|175578.2|175678.2|175588.2|175652.2|175562.2|281
1728405000000|2024-10-08 16:30:00|175669.9|175579.9|175756.7|175666.7|175779.8|175689.8|175660.2|175570.2|577
1728405300000|2024-10-08 16:35:00|175760.3|175670.3|175801.9|175711.9|175812.7|175722.7|175745.8|175655.8|464
1728405600000|2024-10-08 16:40:00|175805.1|175715.1|175828.9|175738.9|175833.9|175743.9|175773.8|175683.8|532
1728405900000|2024-10-08 16:45:00|175833.1|175743.1|175864.8|175774.8|175875.4|175785.4|175817.1|175727.1|396
1728406200000|2024-10-08 16:50:00|175866.6|175776.6|175892.5|175802.5|175907.9|175817.9|175842.8|175752.8|301
1728406500000|2024-10-08 16:55:00|175894.4|175804.4|175912.4|175822.4|175915.8|175825.8|175883.4|175793.4|318
1728406800000|2024-10-08 17:00:00|175916.9|175826.9|176036.8|175946.8|176041.9|175951.9|175914.3|175824.3|224
1728407100000|2024-10-08 17:05:00|176035.1|175945.1|176086.5|175996.5|176096.1|176006.1|176035.1|175945.1|265
1728407400000|2024-10-08 17:10:00|176097.1|176007.1|176106.7|176016.7|176146.7|176056.7|176067|175977|360
1728407700000|2024-10-08 17:15:00|176109.5|176019.5|176116|176026|176124.9|176034.9|176102.4|176012.4|231
1728408000000|2024-10-08 17:20:00|176116.2|176026.2|176015.1|175925.1|176116.2|176026.2|175998.8|175908.8|386
1728408300000|2024-10-08 17:25:00|176016.1|175926.1|175970.3|175880.3|176017.7|175927.7|175931.5|175841.5|615
1728408600000|2024-10-08 17:30:00|175968.2|175878.2|175963.9|175873.9|175996.7|175906.7|175944.4|175854.4|468
1728408900000|2024-10-08 17:35:00|175963.5|175873.5|175902.4|175812.4|175966.4|175876.4|175894.5|175804.5|278
1728409200000|2024-10-08 17:40:00|175897.1|175807.1|175963.9|175873.9|175998.4|175908.4|175897.1|175807.1|395
1728409500000|2024-10-08 17:45:00|175964.2|175874.2|176064.1|175974.1|176071.8|175981.8|175962.1|175872.1|638
1728409800000|2024-10-08 17:50:00|176064.4|175974.4|176104.4|176014.4|176111.2|176021.2|176059.4|175969.4|318
1728410100000|2024-10-08 17:55:00|176107.8|176017.8|176082.3|175992.3|176116.7|176026.7|176060.4|175970.4|370
1728410400000|2024-10-08 18:00:00|176088.2|175998.2|176036.3|175946.3|176117.7|176027.7|176025.3|175935.3|411
1728410700000|2024-10-08 18:05:00|176033.6|175943.6|175980.7|175890.7|176042.8|175952.8|175960.8|175870.8|404
1728411000000|2024-10-08 18:10:00|175982.2|175892.2|175971.3|175881.3|175985.5|175895.5|175926|175836|301
1728411300000|2024-10-08 18:15:00|175970.6|175880.6|175998.4|175908.4|175998.4|175908.4|175958.9|175868.9|322
1728411600000|2024-10-08 18:20:00|176014.7|175924.7|176079.6|175989.6|176110.1|176020.1|176010.3|175920.3|395
1728411900000|2024-10-08 18:25:00|176083.4|175993.4|176070.2|175980.2|176107.7|176017.7|176062.9|175972.9|349
1728412200000|2024-10-08 18:30:00|176073.8|175983.8|176050.7|175960.7|176080.6|175990.6|176015|175925|291
1728412500000|2024-10-08 18:35:00|176050.3|175960.3|176048.9|175958.9|176057|175967|176015.1|175925.1|237
1728412800000|2024-10-08 18:40:00|176053.4|175963.4|176060.6|175970.6|176071.6|175981.6|176027.2|175937.2|203
1728413100000|2024-10-08 18:45:00|176060.9|175970.9|176068.1|175978.1|176088.5|175998.5|176060.9|175970.9|209
1728413400000|2024-10-08 18:50:00|176071.1|175981.1|176068.2|175978.2|176072|175982|176017.5|175927.5|194
1728413700000|2024-10-08 18:55:00|176073.5|175983.5|176065.8|175975.8|176108|176018|176043|175953|287
1728414000000|2024-10-08 19:00:00|176065.3|175975.3|176070.8|175980.8|176079.6|175989.6|176039.7|175949.7|221
1728414300000|2024-10-08 19:05:00|176070.2|175980.2|176040.5|175950.5|176098.1|176008.1|176040.5|175950.5|217
1728414600000|2024-10-08 19:10:00|176031.1|175941.1|175918.6|175828.6|176031.1|175941.1|175890.4|175800.4|326
1728414900000|2024-10-08 19:15:00|175917.3|175827.3|175859.4|175769.4|175920|175830|175832.7|175742.7|293
1728415200000|2024-10-08 19:20:00|175860.4|175770.4|175939.7|175849.7|175946.7|175856.7|175858.6|175768.6|223
1728415500000|2024-10-08 19:25:00|175939.5|175849.5|175952.5|175862.5|175960.7|175870.7|175933.3|175843.3|163
1728415800000|2024-10-08 19:30:00|175952.6|175862.6|175912.7|175822.7|175971.5|175881.5|175878.3|175788.3|250
1728416100000|2024-10-08 19:35:00|175909.5|175819.5|175962.8|175872.8|175967.1|175877.1|175909.4|175819.4|217
1728416400000|2024-10-08 19:40:00|175955|175865|175948.2|175858.2|175958|175868|175945.3|175855.3|157
1728416700000|2024-10-08 19:45:00|175948.5|175858.5|175820|175730|175950.8|175860.8|175784.5|175694.5|204
1728417000000|2024-10-08 19:50:00|175823.5|175733.5|175817.5|175727.5|175834.4|175744.4|175798.5|175708.5|240
1728417300000|2024-10-08 19:55:00|175823.5|175733.5|175820.2|175730.2|175823.5|175733.5|175756.5|175666.5|255
1728417600000|2024-10-08 20:00:00|175821.9|175731.9|175980.2|175890.2|176003|175896|175819.4|175729.4|191
1728417900000|2024-10-08 20:05:00|175982.9|175892.9|175908.5|175818.5|175989.1|175899.1|175902.1|175812.1|117
1728418200000|2024-10-08 20:10:00|175901.9|175811.9|175870.3|175780.3|175902.7|175812.7|175859.7|175769.7|111
1728418500000|2024-10-08 20:15:00|175885.1|175795.1|175922.2|175832.2|175928.6|175838.6|175874.5|175784.5|154
1728418800000|2024-10-08 20:20:00|175926.7|175836.7|175986.7|175896.7|175993.9|175903.9|175920.7|175830.7|78
1728419100000|2024-10-08 20:25:00|175986.5|175896.5|175977.1|175887.1|175993.7|175903.7|175977.1|175887.1|47
1728419400000|2024-10-08 20:30:00|175977|175887|175981.6|175891.6|175985.5|175895.5|175974.3|175884.3|41
1728419700000|2024-10-08 20:35:00|175981.1|175891.1|175983.1|175853.1|175986.3|175894.2|175955|175845.8|65
1728420000000|2024-10-08 20:40:00|175984.1|175854.1|175989.7|175859.7|176067.7|175870.8|175984.1|175793.8|58
1728420300000|2024-10-08 20:45:00|175995.4|175865.4|176008.5|175878.5|176066.9|175878.5|175980|175793.8|34
1728420600000|2024-10-08 20:50:00|176005.8|175875.8|175951|175629.7|176061.1|175899.8|175902.8|175605.3|632
1728420900000|2024-10-08 20:55:00|175976.1|175705.1|175950.8|175608.8|176043|175834.6|175901.8|175567.9|1041
1728421200000|2024-10-08 21:00:00|175984.5|175642.5|175910.6|175568.6|176032.5|175690.5|175904.4|175562.4|4
1728421500000|2024-10-08 21:05:00|175880.7|175538.7|175880|175538|175891.6|175549.6|175879.9|175537.9|16
1728421800000|2024-10-08 21:10:00|175877.9|175535.9|175879.4|175537.4|175881.9|175539.9|175864.3|175522.3|64
1728422100000|2024-10-08 21:15:00|175879.3|175537.3|175879.3|175537.3|175879.5|175537.5|175879.3|175537.3|6
1728422400000|2024-10-08 21:20:00|175879.4|175537.4|175879.4|175537.4|175879.6|175537.6|175879.3|175537.3|14
1728422700000|2024-10-08 21:25:00|175879.3|175537.3|175879.3|175537.3|175879.5|175537.5|175879.1|175537.1|15
1728423000000|2024-10-08 21:30:00|175880.7|175538.7|175879.4|175537.4|175880.7|175538.7|175879.2|175537.2|78
1728423300000|2024-10-08 21:35:00|175879.3|175537.3|175857.6|175515.6|175879.6|175537.6|175857.6|175515.6|32
1728423600000|2024-10-08 21:40:00|175752.2|175410.2|175752.6|175410.6|175752.6|175410.6|175752.2|175410.2|2
1728423900000|2024-10-08 21:45:00|175752.5|175410.5|175753.7|175411.7|175754.9|175412.9|175751.6|175409.6|30
1728424200000|2024-10-08 21:50:00|175752.3|175410.3|175825.3|175483.3|175827.8|175485.8|175748.2|175406.2|104
1728424500000|2024-10-08 21:55:00|175825.2|175483.2|175753|175411|175825.6|175483.6|175745.1|175403.1|48
1728424800000|2024-10-08 22:00:00|175900.9|175558.9|175998.1|175656.1|176061.6|175719.6|175731.5|175389.5|50
1728425100000|2024-10-08 22:05:00|176033.7|175691.7|175977.4|175635.4|176034|175692|175944.2|175602.2|37
1728425400000|2024-10-08 22:10:00|176007.2|175665.2|175995.9|175653.9|176050.9|175708.9|175894.4|175552.4|53
1728425700000|2024-10-08 22:15:00|175937.7|175595.7|176056.4|175714.4|176057.7|175715.7|175904.4|175562.4|68
1728426000000|2024-10-08 22:20:00|176030.7|175688.7|176041.1|175699.1|176052.7|175710.7|176030.3|175688.3|51
1728426300000|2024-10-08 22:25:00|176056.3|175714.3|175900.2|175558.2|176062.3|175720.3|175900.2|175558.2|54
1728426600000|2024-10-08 22:30:00|175984.5|175642.5|175977.8|175635.8|176026.5|175684.5|175880.1|175538.1|15
1728426900000|2024-10-08 22:35:00|175880.1|175538.1|175977.9|175635.9|176026.8|175684.8|175879.7|175537.7|12
1728427200000|2024-10-08 22:40:00|175880.2|175538.2|175974.1|175632.1|176000.2|175658.2|175871.8|175529.8|15
1728427500000|2024-10-08 22:45:00|175873.3|175531.3|175976.1|175634.1|175976.3|175634.3|175873.3|175531.3|10
1728427800000|2024-10-08 22:50:00|175874.5|175532.5|175985|175643|175985|175643|175874.3|175532.3|18
1728428100000|2024-10-08 22:55:00|175901.1|175559.1|175977.9|175635.9|175999.9|175657.9|175896.5|175554.5|12
1728428400000|2024-10-08 23:00:00|175897.1|175555.1|176026.5|175776.9|176164.8|175822.8|175897.1|175555.1|61
1728428700000|2024-10-08 23:05:00|176077.4|175730.7|176072.7|175730.7|176080.3|175773.8|176039.6|175729.7|127
1728429000000|2024-10-08 23:10:00|176072.5|175730.5|176048.3|175781|176080.6|175781.7|176039.5|175730.5|73
1728429300000|2024-10-08 23:15:00|176048.2|175781.1|176080.4|175738.4|176082.6|175781.7|176046.9|175738|67
1728429600000|2024-10-08 23:20:00|176080.3|175738.3|176080.2|175738.2|176082.5|175791.4|176036.6|175737.7|72
1728429900000|2024-10-08 23:25:00|176082.3|175740.3|176053.3|175780.6|176082.6|175794.4|176034.8|175737.9|48
1728430200000|2024-10-08 23:30:00|176053.9|175780|176092.4|175750.4|176093.7|175792.2|176040.1|175736.8|58
1728430500000|2024-10-08 23:35:00|176051.1|175791.7|176048.1|175789.9|176093.4|175792.4|176045.9|175743.2|35
1728430800000|2024-10-08 23:40:00|176046.9|175791.2|176091.6|175749.6|176091.6|175792.6|176042.3|175740.8|44
1728431100000|2024-10-08 23:45:00|176091.7|175749.7|176050.4|175795|176091.7|175797.4|176041.8|175740.4|39
1728431400000|2024-10-08 23:50:00|176050|175795.3|176089.7|175747.7|176091.8|175796.1|176045.4|175740.8|63
1728431700000|2024-10-08 23:55:00|176089.8|175747.8|176046.5|175797.4|176093.9|175797.5|176046.3|175747.3|62
1728432000000|2024-10-09 00:00:00|175999.3|175798|175933.2|175803.2|176020.3|175840.2|175929.2|175721.4|124
1728432300000|2024-10-09 00:05:00|175967.2|175746.2|175887.7|175757.7|175967.9|175792.7|175874.7|175715|88
1728432600000|2024-10-09 00:10:00|175888.2|175758.2|175972.7|175842.7|175984.3|175854.3|175888.2|175755.9|106
1728432900000|2024-10-09 00:15:00|175972.8|175842.8|175993.9|175863.9|176013.8|175867|175951.8|175762|75
1728433200000|2024-10-09 00:20:00|175993.8|175863.8|175979.6|175849.6|176030.4|175863.9|175969.7|175806.3|43
1728433500000|2024-10-09 00:25:00|176009.6|175807|175908.6|175778.6|176016.7|175857.1|175908.6|175754.9|69
1728433800000|2024-10-09 00:30:00|175908.2|175778.2|175904.6|175774.6|175963|175785.5|175877.4|175741.8|85
1728434100000|2024-10-09 00:35:00|175904.7|175774.7|175921.8|175791.8|175978.3|175799.7|175904.4|175735.7|64
1728434400000|2024-10-09 00:40:00|175958.5|175756|175931.7|175728.8|175961.7|175796.8|175877.5|175723.2|72
1728434700000|2024-10-09 00:45:00|175931.5|175729|175877.9|175747.9|175962.9|175773.3|175862.6|175710.9|91
1728435000000|2024-10-09 00:50:00|175878.1|175748.1|175870.5|175740.5|175921.5|175754.8|175861.1|175697.9|81
1728435300000|2024-10-09 00:55:00|175870.3|175740.3|175857.1|175727.1|175877.4|175747.4|175853.4|175723.4|62
1728435600000|2024-10-09 01:00:00|175863.9|175733.9|175879.2|175749.2|175887.5|175757.5|175853.2|175723.2|139
1728435900000|2024-10-09 01:05:00|175879.3|175749.3|175954.7|175824.7|175958.2|175828.2|175875.4|175745.4|97
1728436200000|2024-10-09 01:10:00|175954.5|175824.5|175915.9|175785.9|175989|175859|175914.7|175784.7|151
1728436500000|2024-10-09 01:15:00|175921.2|175791.2|175682.3|175552.3|175924.6|175794.6|175648.2|175518.2|214
1728436800000|2024-10-09 01:20:00|175677.9|175547.9|175696.9|175566.9|175707|175577|175632.5|175502.5|486
1728437100000|2024-10-09 01:25:00|175702.6|175572.6|175661.6|175531.6|175743.3|175613.3|175660.6|175530.6|251
1728437400000|2024-10-09 01:30:00|175657.2|175527.2|175896.7|175766.7|175906.1|175776.1|175652.5|175522.5|404
1728437700000|2024-10-09 01:35:00|175898.1|175768.1|175758.7|175628.7|175903|175773|175729.3|175599.3|372
1728438000000|2024-10-09 01:40:00|175763.2|175633.2|175700.2|175570.2|175763.6|175633.6|175648.9|175518.9|554
1728438300000|2024-10-09 01:45:00|175697|175567|175704.6|175574.6|175763.2|175600.4|175637.2|175507.2|309
1728438600000|2024-10-09 01:50:00|175709.4|175579.4|175566.1|175436.1|175723|175593|175521.9|175391.9|218
1728438900000|2024-10-09 01:55:00|175559.5|175429.5|175730.7|175600.7|175757.7|175627.7|175559.5|175429.5|489
1728439200000|2024-10-09 02:00:00|175733.7|175603.7|175951.1|175821.1|175969.4|175839.4|175733.7|175603.7|506
1728439500000|2024-10-09 02:05:00|175954.7|175824.7|175881|175751|175986.7|175856.7|175872|175742|443
1728439800000|2024-10-09 02:10:00|175886.6|175756.6|175823.3|175693.3|175958.6|175828.6|175823.3|175675.4|265
1728440100000|2024-10-09 02:15:00|175822|175692|175829.3|175699.3|175875.3|175727.1|175817.5|175637.7|238
1728440400000|2024-10-09 02:20:00|175828.9|175698.9|175823.3|175693.3|175857.1|175727.1|175759.3|175629.3|267
1728440700000|2024-10-09 02:25:00|175823.2|175693.2|175857.4|175727.4|175884.3|175736|175820.8|175678.9|193
1728441000000|2024-10-09 02:30:00|175853.3|175723.3|175856.5|175726.5|175860.9|175730.9|175822|175692|194
1728441300000|2024-10-09 02:35:00|175852.2|175722.2|175967.8|175837.8|175984.5|175841.2|175815.3|175643.6|147
1728441600000|2024-10-09 02:40:00|176007.6|175804.9|175968|175838|176043.7|175881|175936.8|175796.4|357
1728441900000|2024-10-09 02:45:00|175966.3|175836.3|175847.6|175717.6|175967.9|175837.9|175823.2|175693.2|269
1728442200000|2024-10-09 02:50:00|175844.6|175714.6|175854.4|175724.4|175898.6|175742.6|175830.6|175651.5|164
1728442500000|2024-10-09 02:55:00|175860.5|175730.5|175917.7|175787.7|175969.1|175798.8|175834|175703.1|172
1728442800000|2024-10-09 03:00:00|175918.1|175788.1|175970.7|175840.7|176012.4|175882.4|175899.6|175769.6|219
1728443100000|2024-10-09 03:05:00|175970.9|175840.9|175979.5|175849.5|176020.7|175880|175970.1|175804.6|139
1728443400000|2024-10-09 03:10:00|175978.3|175848.3|176105.2|175975.2|176117.7|175987.7|175978|175848|279
1728443700000|2024-10-09 03:15:00|176099|175969|176108.2|175978.2|176112.4|175982.4|176087.9|175957.9|190
1728444000000|2024-10-09 03:20:00|176109.1|175979.1|176087|175957|176124.3|175979.1|176080.3|175907.9|96
1728444300000|2024-10-09 03:25:00|176091.4|175961.4|176085.8|175955.8|176130|175965.6|176082|175922.1|39
1728444600000|2024-10-09 03:30:00|176089.1|175959.1|176085|175955|176130.6|175961.5|176081.1|175924.6|66
1728444900000|2024-10-09 03:35:00|176087.9|175957.9|176025.8|175895.8|176088.3|175958.3|176025.8|175895.8|101
1728445200000|2024-10-09 03:40:00|176025.4|175895.4|176032.3|175902.3|176080.8|175916.5|176022.7|175874.5|81
1728445500000|2024-10-09 03:45:00|176038.5|175908.5|176066.1|175936.1|176066.3|175936.3|176024.5|175894.5|93
1728445800000|2024-10-09 03:50:00|176061.2|175931.2|176042.3|175912.3|176090.5|175931.7|176038.5|175876.5|112
1728446100000|2024-10-09 03:55:00|176083.5|175880.4|176040.7|175910.7|176088.8|175920.9|176039.9|175878.9|90
1728446400000|2024-10-09 04:00:00|176042.9|175912.9|176056.1|175926.1|176061.4|175931.4|176041.3|175911.3|91
1728446700000|2024-10-09 04:05:00|176060.2|175930.2|176036.9|175906.9|176064.6|175934.6|176027.3|175897.3|57
1728447000000|2024-10-09 04:10:00|176036|175906|176035.2|175905.2|176047.7|175917.7|176025.3|175895.3|104
1728447300000|2024-10-09 04:15:00|176034.5|175904.5|176066.2|175936.2|176068.3|175938.3|176032.3|175902.3|87
1728447600000|2024-10-09 04:20:00|176066.3|175936.3|176140.3|175924.7|176141.3|175980|176064.5|175915.4|82
1728447900000|2024-10-09 04:25:00|176139.2|175923.4|176097.8|175967.8|176139.2|175973.5|176079.4|175923.4|65
1728448200000|2024-10-09 04:30:00|176091.8|175961.8|176087.1|175957.1|176120.2|175962.4|176082.3|175902.9|40
1728448500000|2024-10-09 04:35:00|176086.9|175956.9|176093.2|175963.2|176132.2|175966.6|176085.2|175908.1|54
1728448800000|2024-10-09 04:40:00|176093.4|175963.4|176066.2|175936.2|176123.9|175971.9|176055.3|175917.3|76
1728449100000|2024-10-09 04:45:00|176065.4|175935.4|176072.9|175942.9|176074.3|175944.3|176065.2|175935.2|85
1728449400000|2024-10-09 04:50:00|176072.2|175942.2|176079.4|175949.4|176085.7|175955.7|176070.1|175940.1|63
1728449700000|2024-10-09 04:55:00|176079.3|175949.3|176038.7|175908.7|176084.5|175954.5|176038.7|175908.7|64
1728450000000|2024-10-09 05:00:00|176034.7|175904.7|175539.1|175409.1|176034.7|175904.7|175539.1|175324.3|585
1728450300000|2024-10-09 05:05:00|175577.6|175377|175411.7|175281.7|175689.2|175544.8|175411.7|175281.7|569
1728450600000|2024-10-09 05:10:00|175410.6|175280.6|175572.2|175369.4|175657|175441.7|175410.2|175280.2|309
1728450900000|2024-10-09 05:15:00|175546.3|175416.3|175494.9|175364.9|175654.9|175485.5|175463.3|175301.8|485
1728451200000|2024-10-09 05:20:00|175495.1|175365.1|175366.6|175236.6|175547.7|175397.4|175363|175233|427
1728451500000|2024-10-09 05:25:00|175366.2|175236.2|175567.5|175437.5|175646.1|175455.1|175360.3|175230.3|565
1728451800000|2024-10-09 05:30:00|175579.4|175449.4|175524.3|175394.3|175742.6|175481.6|175506|175337.7|342
1728452100000|2024-10-09 05:35:00|175527.6|175397.6|175499.6|175292.1|175572.6|175431.1|175322.4|175192.4|456
1728452400000|2024-10-09 05:40:00|175502.8|175318.5|175556.6|175426.6|175595|175465|175485.8|175318.5|299
1728452700000|2024-10-09 05:45:00|175562.1|175432.1|175509|175379|175610.2|175480.2|175475.8|175310.5|345
1728453000000|2024-10-09 05:50:00|175513.4|175383.4|175603.8|175473.8|175616|175486|175487.2|175357.2|251
1728453300000|2024-10-09 05:55:00|175600.8|175470.8|175623.4|175493.4|175629.1|175499.1|175560.7|175430.7|371
1728453600000|2024-10-09 06:00:00|175623.5|175493.5|175608.3|175518.3|175708.7|175578.7|175561.2|175464.3|290
1728453900000|2024-10-09 06:05:00|175607.7|175517.7|175821.1|175691.1|175822.9|175692.9|175558.1|175428.1|190
1728454200000|2024-10-09 06:10:00|175817|175687|175811.8|175721.8|175883.9|175793.9|175797.5|175667.5|186
1728454500000|2024-10-09 06:15:00|175815.5|175725.5|175976|175886|175983.9|175893.9|175792.7|175702.7|154
1728454800000|2024-10-09 06:20:00|175981.2|175891.2|176019.2|175889.2|176030.1|175918.8|175896.1|175806.1|262
1728455100000|2024-10-09 06:25:00|176018|175888|176012.8|175882.8|176053.7|175963.7|175993.8|175870.5|170
1728455400000|2024-10-09 06:30:00|176017.9|175887.9|175985.7|175895.7|176067.6|175946|175975.3|175852.9|228
1728455700000|2024-10-09 06:35:00|175985.1|175895.1|175925.8|175835.8|175993.6|175903.6|175914.3|175824.3|204
1728456000000|2024-10-09 06:40:00|175925.7|175835.7|175856.8|175766.8|175926.2|175836.2|175816.4|175726.4|346
1728456300000|2024-10-09 06:45:00|175859.2|175769.2|175879|175789|175896.9|175806.9|175859.2|175769.2|218
1728456600000|2024-10-09 06:50:00|175881|175791|175951|175861|175969.5|175879.5|175858.5|175768.5|190
1728456900000|2024-10-09 06:55:00|175953.6|175863.6|175870.8|175780.8|175997.1|175871.7|175864.2|175774.2|299
1728457200000|2024-10-09 07:00:00|175883.3|175793.3|175974.3|175884.3|176003.8|175913.8|175867.5|175777.5|430
1728457500000|2024-10-09 07:05:00|175973.4|175883.4|176363.3|176273.3|176365.2|176275.2|175946.3|175856.3|323
1728457800000|2024-10-09 07:10:00|176362.8|176272.8|176421.6|176331.6|176452.8|176362.8|176266.1|176176.1|391
1728458100000|2024-10-09 07:15:00|176417.1|176327.1|176341.5|176251.5|176477.8|176387.8|176306.3|176216.3|241
1728458400000|2024-10-09 07:20:00|176341.8|176251.8|176347.9|176257.9|176395.3|176305.3|176341.7|176251.7|107
1728458700000|2024-10-09 07:25:00|176364.5|176274.5|176369.9|176279.9|176373.6|176283.6|176345|176255|289
1728459000000|2024-10-09 07:30:00|176369.2|176279.2|176179.1|176089.1|176435.1|176345.1|176178|176088|293
1728459300000|2024-10-09 07:35:00|176179|176089|176168.9|176078.9|176195.2|176105.2|176093.4|176003.4|324
1728459600000|2024-10-09 07:40:00|176169|176079|176155.7|176065.7|176288.3|176198.3|176155.7|176065.7|265
1728459900000|2024-10-09 07:45:00|176155.3|176065.3|176214.5|176124.5|176214.6|176124.6|176140.9|176050.9|255
1728460200000|2024-10-09 07:50:00|176214.6|176124.6|176339.1|176249.1|176367.1|176277.1|176213.4|176123.4|275
1728460500000|2024-10-09 07:55:00|176334.6|176244.6|176378.3|176288.3|176385.5|176295.5|176323.9|176233.9|305
1728460800000|2024-10-09 08:00:00|176378.1|176288.1|176442.1|176352.1|176457.8|176367.8|176361.1|176271.1|248
1728461100000|2024-10-09 08:05:00|176443.4|176353.4|176438.9|176348.9|176456.3|176366.3|176414.3|176324.3|215
1728461400000|2024-10-09 08:10:00|176432.8|176342.8|176355.2|176265.2|176450.3|176357.3|176314|176224|300
1728461700000|2024-10-09 08:15:00|176359|176269|176410.7|176320.7|176422.9|176332.9|176354|176264|261
1728462000000|2024-10-09 08:20:00|176407.9|176317.9|176417.2|176327.2|176457.1|176367.1|176375.3|176285.3|243
1728462300000|2024-10-09 08:25:00|176441|176351|176426.2|176336.2|176461.2|176371.2|176407.9|176317.9|208
1728462600000|2024-10-09 08:30:00|176425.9|176335.9|176465.9|176375.9|176495.3|176405.3|176418.3|176328.3|226
1728462900000|2024-10-09 08:35:00|176465.7|176375.7|176542.8|176452.8|176588.9|176498.9|176447.6|176357.6|248
1728463200000|2024-10-09 08:40:00|176548|176458|176594.6|176504.6|176633.8|176543.8|176515.2|176425.2|255
1728463500000|2024-10-09 08:45:00|176594.9|176504.9|176589.2|176499.2|176687.1|176597.1|176550.5|176460.5|250
1728463800000|2024-10-09 08:50:00|176593.5|176503.5|176554.6|176464.6|176631.3|176541.3|176554.1|176464.1|259
1728464100000|2024-10-09 08:55:00|176554.8|176464.8|176495.5|176405.5|176571.3|176481.3|176491.4|176401.4|275
1728464400000|2024-10-09 09:00:00|176494.6|176404.6|176508.4|176418.4|176515.4|176425.4|176413.9|176323.9|270
1728464700000|2024-10-09 09:05:00|176505|176415|176363.5|176273.5|176523|176433|176363.5|176273.5|297
1728465000000|2024-10-09 09:10:00|176368.6|176278.6|176265.5|176175.5|176368.6|176278.6|176250.8|176146.1|361
1728465300000|2024-10-09 09:15:00|176270.3|176180.3|176217.5|176127.5|176270.3|176180.3|176216.5|176126.5|229
1728465600000|2024-10-09 09:20:00|176217.1|176127.1|176117.6|176027.6|176229.2|176139.2|176103.9|176013.9|244
1728465900000|2024-10-09 09:25:00|176117.3|176027.3|176100.3|176010.3|176144.2|176054.2|176067.5|175977.5|163
1728466200000|2024-10-09 09:30:00|176100.9|176010.9|176004.3|175914.3|176101.2|176011.2|176001.6|175911.6|160
1728466500000|2024-10-09 09:35:00|176004.2|175914.2|176062.2|175972.2|176086.7|175996.7|175999.4|175909.4|253
1728466800000|2024-10-09 09:40:00|176059.7|175969.7|175930|175840|176059.7|175969.7|175920.7|175830.7|269
1728467100000|2024-10-09 09:45:00|175930.1|175840.1|175865.9|175775.9|175963.5|175873.5|175864.9|175774.9|364
1728467400000|2024-10-09 09:50:00|175866.5|175776.5|175886.7|175796.7|175921.8|175831.8|175834.2|175744.2|307
1728467700000|2024-10-09 09:55:00|175889.2|175799.2|175912.5|175822.5|175948|175858|175883.4|175793.4|210
1728468000000|2024-10-09 10:00:00|175913.9|175823.9|175999.1|175909.1|176006.6|175916.6|175884.1|175794.1|373
1728468300000|2024-10-09 10:05:00|175999|175909|175916.1|175826.1|175999|175909|175826.6|175736.6|265
1728468600000|2024-10-09 10:10:00|175912.5|175822.5|175947.4|175857.4|176054.7|175964.7|175903.9|175813.9|304
1728468900000|2024-10-09 10:15:00|175947.8|175857.8|175919.1|175829.1|175981.9|175891.9|175861.9|175771.9|232
1728469200000|2024-10-09 10:20:00|175921.9|175831.9|175949.8|175859.8|176028.3|175938.3|175920.2|175830.2|261
1728469500000|2024-10-09 10:25:00|175949.6|175859.6|175973.9|175883.9|175981.3|175891.3|175924.6|175834.6|205
1728469800000|2024-10-09 10:30:00|175973.5|175883.5|176049.8|175959.8|176050|175960|175951|175861|195
1728470100000|2024-10-09 10:35:00|176051|175961|176047|175957|176073.6|175983.6|175972.2|175882.2|257
1728470400000|2024-10-09 10:40:00|176044.3|175954.3|176080.7|175990.7|176080.7|175990.7|176037.1|175947.1|202
1728470700000|2024-10-09 10:45:00|176081|175991|176191.4|176101.4|176203.7|176113.7|176063.3|175973.3|245
1728471000000|2024-10-09 10:50:00|176193.3|176103.3|176211.3|176121.3|176221.9|176131.9|176168.7|176078.7|385
1728471300000|2024-10-09 10:55:00|176213|176123|176209.9|176119.9|176218.2|176128.2|176193.1|176103.1|464
1728471600000|2024-10-09 11:00:00|176207.5|176117.5|176266.1|176176.1|176278.4|176188.4|176193.2|176103.2|325
1728471900000|2024-10-09 11:05:00|176267|176177|176245.9|176155.9|176270|176180|176211.9|176121.9|257
1728472200000|2024-10-09 11:10:00|176245.5|176155.5|176306.8|176216.8|176315.9|176225.9|176243.3|176153.3|159
1728472500000|2024-10-09 11:15:00|176306.7|176216.7|176313.1|176223.1|176342.9|176252.9|176302.5|176212.5|180
1728472800000|2024-10-09 11:20:00|176313.2|176223.2|176213.2|176123.2|176316.5|176226.5|176213.2|176123.2|168
1728473100000|2024-10-09 11:25:00|176210.9|176120.9|176304|176214|176311.4|176221.4|176196.4|176106.4|275
1728473400000|2024-10-09 11:30:00|176301.3|176211.3|176319|176229|176344.8|176254.8|176294.6|176204.6|174
1728473700000|2024-10-09 11:35:00|176297.6|176207.6|176284.7|176194.7|176325.2|176235.2|176252.2|176162.2|272
1728474000000|2024-10-09 11:40:00|176286.9|176196.9|176452.9|176362.9|176454.7|176364.7|176272.2|176182.2|263
1728474300000|2024-10-09 11:45:00|176448.3|176358.3|176475.3|176385.3|176511.5|176421.5|176429.8|176339.8|334
1728474600000|2024-10-09 11:50:00|176475.9|176385.9|176501.1|176411.1|176512|176422|176471.8|176381.8|254
1728474900000|2024-10-09 11:55:00|176507.2|176417.2|176470.3|176380.3|176510.2|176420.2|176461.7|176371.7|352
1728475200000|2024-10-09 12:00:00|176471.9|176381.9|176494.1|176404.1|176542.5|176452.5|176468.7|176378.7|282
1728475500000|2024-10-09 12:05:00|176489.8|176399.8|176444|176354|176489.8|176399.8|176428.1|176338.1|221
1728475800000|2024-10-09 12:10:00|176497|176407|176503.9|176413.9|176507.3|176417.3|176480.2|176390.2|230
1728476100000|2024-10-09 12:15:00|176503.5|176413.5|176460.5|176370.5|176515|176425|176440.7|176350.7|241
1728476400000|2024-10-09 12:20:00|176461.6|176371.6|176463.4|176373.4|176493.9|176403.9|176425.8|176335.8|264
1728476700000|2024-10-09 12:25:00|176469|176379|176423.1|176333.1|176531.1|176441.1|176418.9|176328.9|297
1728477000000|2024-10-09 12:30:00|176419.7|176329.7|176500.2|176410.2|176526.9|176436.9|176413.7|176323.7|249
1728477300000|2024-10-09 12:35:00|176503|176413|176456.7|176366.7|176511.1|176421.1|176402.6|176312.6|239
1728477600000|2024-10-09 12:40:00|176457.3|176367.3|176592|176502|176605.9|176515.9|176457|176367|243
1728477900000|2024-10-09 12:45:00|176592.2|176502.2|176572|176482|176610.3|176520.3|176548.5|176458.5|204
1728478200000|2024-10-09 12:50:00|176569.1|176479.1|176716.4|176626.4|176720.4|176630.4|176567.5|176477.5|226
1728478500000|2024-10-09 12:55:00|176718.6|176628.6|176741.4|176651.4|176784.3|176694.3|176687.2|176597.2|443
1728478800000|2024-10-09 13:00:00|176730.9|176640.9|176701.5|176611.5|176730.9|176640.9|176665.2|176575.2|218
1728479100000|2024-10-09 13:05:00|176701.4|176611.4|176610.1|176520.1|176701.4|176611.4|176606|176516|364
1728479400000|2024-10-09 13:10:00|176612.8|176522.8|176641.1|176551.1|176645.4|176555.4|176591.1|176501.1|268
1728479700000|2024-10-09 13:15:00|176661.1|176571.1|176693.1|176603.1|176740.8|176650.8|176610.2|176520.2|440
1728480000000|2024-10-09 13:20:00|176693|176603|176689.6|176599.6|176716.2|176626.2|176640.6|176550.6|341
1728480300000|2024-10-09 13:25:00|176689.5|176599.5|176753.6|176663.6|176771.2|176681.2|176688|176598|292
1728480600000|2024-10-09 13:30:00|176754.9|176664.9|176682.5|176592.5|176777.8|176687.8|176637.5|176547.5|411
1728480900000|2024-10-09 13:35:00|176684.1|176594.1|176589.4|176499.4|176725.7|176635.7|176589|176499|382
1728481200000|2024-10-09 13:40:00|176595.7|176505.7|176516.7|176426.7|176621.2|176531.2|176494.9|176404.9|352
1728481500000|2024-10-09 13:45:00|176511|176421|176374.9|176284.9|176515.6|176425.6|176237.2|176147.2|459
1728481800000|2024-10-09 13:50:00|176378.2|176288.2|176564.3|176474.3|176619.8|176529.8|176368.8|176278.8|432
1728482100000|2024-10-09 13:55:00|176562.4|176472.4|176574.1|176484.1|176649.4|176559.4|176530.7|176440.7|393
1728482400000|2024-10-09 14:00:00|176575.7|176485.7|176624.5|176534.5|176631|176541|176545.2|176455.2|284
1728482700000|2024-10-09 14:05:00|176622.5|176532.5|176709.1|176619.1|176796|176706|176615.9|176525.9|412
1728483000000|2024-10-09 14:10:00|176711.1|176621.1|176660.2|176570.2|176711.1|176621.1|176581.4|176491.4|352
1728483300000|2024-10-09 14:15:00|176659.5|176569.5|176658.1|176568.1|176764.6|176674.6|176640.2|176550.2|350
1728483600000|2024-10-09 14:20:00|176659.2|176569.2|176697.9|176607.9|176717.2|176627.2|176637.6|176547.6|287
1728483900000|2024-10-09 14:25:00|176698.7|176608.7|176583.9|176493.9|176709.2|176619.2|176573.2|176483.2|349
1728484200000|2024-10-09 14:30:00|176582.8|176492.8|176602.6|176512.6|176606.9|176516.9|176555.1|176465.1|274
1728484500000|2024-10-09 14:35:00|176604.8|176514.8|176577.4|176487.4|176662.8|176572.8|176562.5|176472.5|360
1728484800000|2024-10-09 14:40:00|176576|176486|176600.4|176510.4|176609.5|176519.5|176563.9|176473.9|268
1728485100000|2024-10-09 14:45:00|176603.3|176513.3|176595.5|176505.5|176672.9|176582.9|176575.8|176485.8|277
1728485400000|2024-10-09 14:50:00|176595.6|176505.6|176596.6|176506.6|176692.1|176602.1|176580.1|176490.1|295
1728485700000|2024-10-09 14:55:00|176596.5|176506.5|176644.3|176554.3|176677.4|176587.4|176596.5|176506.5|300
1728486000000|2024-10-09 15:00:00|176642.1|176552.1|176481.4|176391.4|176645.2|176555.2|176455.8|176365.8|318
1728486300000|2024-10-09 15:05:00|176485.3|176395.3|176408|176318|176530.9|176440.9|176403.6|176313.6|404
1728486600000|2024-10-09 15:10:00|176405.7|176315.7|176368|176278|176408.4|176318.4|176312.6|176222.6|522
1728486900000|2024-10-09 15:15:00|176366.6|176276.6|176402|176312|176410.2|176320.2|176346.1|176256.1|256
1728487200000|2024-10-09 15:20:00|176403.5|176313.5|176367.6|176277.6|176408.1|176318.1|176342.2|176252.2|257
1728487500000|2024-10-09 15:25:00|176365.9|176275.9|176376.3|176286.3|176385.3|176295.3|176272.2|176182.2|373
1728487800000|2024-10-09 15:30:00|176377.3|176287.3|176460.1|176370.1|176463.6|176373.6|176365.5|176275.5|289
1728488100000|2024-10-09 15:35:00|176461.3|176371.3|176318|176228|176461.3|176371.3|176303.8|176213.8|286
1728488400000|2024-10-09 15:40:00|176320|176230|176391.4|176301.4|176394.9|176304.9|176303.1|176213.1|402
1728488700000|2024-10-09 15:45:00|176392.6|176302.6|176437.5|176347.5|176461.6|176371.6|176350.6|176260.6|324
1728489000000|2024-10-09 15:50:00|176440|176350|176472.1|176382.1|176486.1|176396.1|176390.6|176300.6|385
1728489300000|2024-10-09 15:55:00|176471.1|176381.1|176466.1|176376.1|176492|176402|176453.5|176363.5|425
1728489600000|2024-10-09 16:00:00|176466.5|176376.5|176549.1|176459.1|176552.1|176462.1|176452.3|176362.3|411
1728489900000|2024-10-09 16:05:00|176547.7|176457.7|176501.5|176411.5|176557.1|176467.1|176488.6|176398.6|314
1728490200000|2024-10-09 16:10:00|176499.7|176409.7|176458.4|176368.4|176512.2|176422.2|176454.3|176364.3|322
1728490500000|2024-10-09 16:15:00|176455.8|176365.8|176425.3|176335.3|176457.2|176367.2|176411.7|176321.7|389
1728490800000|2024-10-09 16:20:00|176424.4|176334.4|176522.9|176432.9|176539.6|176449.6|176407.8|176317.8|456
1728491100000|2024-10-09 16:25:00|176521|176431|176525|176435|176531.8|176441.8|176486.9|176396.9|380
1728491400000|2024-10-09 16:30:00|176525.2|176435.2|176545.1|176455.1|176557.8|176467.8|176524.4|176434.4|337
1728491700000|2024-10-09 16:35:00|176543.4|176453.4|176556.2|176466.2|176565.8|176475.8|176537.8|176447.8|233
1728492000000|2024-10-09 16:40:00|176558.7|176468.7|176556.7|176466.7|176571|176481|176541.4|176451.4|254
1728492300000|2024-10-09 16:45:00|176555.6|176465.6|176571.1|176481.1|176601.6|176511.6|176552.6|176462.6|326
1728492600000|2024-10-09 16:50:00|176570.4|176480.4|176593.8|176503.8|176602.9|176512.9|176561.3|176471.3|394
1728492900000|2024-10-09 16:55:00|176594.5|176504.5|176594.2|176504.2|176603.3|176513.3|176569.3|176479.3|387
1728493200000|2024-10-09 17:00:00|176596.6|176506.6|176592.3|176502.3|176618.2|176528.2|176559.6|176469.6|337
1728493500000|2024-10-09 17:05:00|176592.8|176502.8|176552.1|176462.1|176613.9|176523.9|176542.9|176452.9|386
1728493800000|2024-10-09 17:10:00|176550.6|176460.6|176550.6|176460.6|176563.4|176473.4|176533.2|176443.2|222
1728494100000|2024-10-09 17:15:00|176557.9|176467.9|176522.9|176432.9|176557.9|176467.9|176515.7|176425.7|240
1728494400000|2024-10-09 17:20:00|176522.3|176432.3|176582|176492|176593.7|176503.7|176511.1|176421.1|314
1728494700000|2024-10-09 17:25:00|176582.4|176492.4|176606.5|176516.5|176632.3|176542.3|176582.4|176492.4|381
1728495000000|2024-10-09 17:30:00|176607.5|176517.5|176608.9|176518.9|176630.3|176540.3|176568|176478|254
1728495300000|2024-10-09 17:35:00|176610.4|176520.4|176614|176524|176629|176539|176602.9|176512.9|228
1728495600000|2024-10-09 17:40:00|176611.8|176521.8|176606.9|176516.9|176619.6|176529.6|176567.1|176477.1|328
1728495900000|2024-10-09 17:45:00|176607.1|176517.1|176613.3|176523.3|176623.4|176533.4|176592.1|176502.1|304
1728496200000|2024-10-09 17:50:00|176612.9|176522.9|176656.8|176566.8|176665.4|176575.4|176611.4|176521.4|342
1728496500000|2024-10-09 17:55:00|176644.1|176554.1|176651.8|176357.2|176671.4|176565.4|176593.8|176357.2|206
1728496800000|2024-10-09 18:00:00|176662|176347.2|176577.3|176487.3|176689.3|176499.8|176569.5|176347.2|245
1728497100000|2024-10-09 18:05:00|176579.3|176489.3|176580.7|176490.7|176625.6|176535.6|176561.2|176471.2|355
1728497400000|2024-10-09 18:10:00|176583.7|176493.7|176618.1|176528.1|176629.2|176539.2|176547|176457|403
1728497700000|2024-10-09 18:15:00|176615.4|176525.4|176648.7|176558.7|176658.2|176568.2|176601.2|176511.2|292
1728498000000|2024-10-09 18:20:00|176648|176558|176645.5|176555.5|176673.5|176583.5|176639.9|176549.9|277
1728498300000|2024-10-09 18:25:00|176648.1|176558.1|176645|176555|176661.2|176571.2|176636.7|176546.7|229
1728498600000|2024-10-09 18:30:00|176641.1|176551.1|176661.1|176571.1|176672.8|176582.8|176615.5|176525.5|314
1728498900000|2024-10-09 18:35:00|176660.4|176570.4|176649.1|176559.1|176663.7|176573.7|176632.7|176542.7|242
1728499200000|2024-10-09 18:40:00|176652.5|176562.5|176661.8|176571.8|176670.7|176580.7|176643.5|176553.5|235
1728499500000|2024-10-09 18:45:00|176656.9|176566.9|176667.8|176577.8|176675.1|176585.1|176640.3|176550.3|167
1728499800000|2024-10-09 18:50:00|176667.3|176577.3|176709.3|176619.3|176718.9|176628.9|176667.3|176577.3|197
1728500100000|2024-10-09 18:55:00|176709.2|176619.2|176660.7|176570.7|176717|176627|176647.1|176557.1|272
1728500400000|2024-10-09 19:00:00|176645.9|176555.9|176533.1|176443.1|176646.6|176556.6|176521.9|176431.9|343
1728500700000|2024-10-09 19:05:00|176532.8|176442.8|176569.7|176479.7|176578.6|176488.6|176500.9|176410.9|224
1728501000000|2024-10-09 19:10:00|176575.5|176485.5|176550.2|176460.2|176579.6|176489.6|176532.8|176442.8|210
1728501300000|2024-10-09 19:15:00|176550.7|176460.7|176513.7|176423.7|176593|176503|176512.9|176422.9|180
1728501600000|2024-10-09 19:20:00|176514.4|176424.4|176490.6|176400.6|176522.6|176432.6|176474.6|176384.6|218
1728501900000|2024-10-09 19:25:00|176488.4|176398.4|176533.7|176443.7|176566.9|176476.9|176487|176397|192
1728502200000|2024-10-09 19:30:00|176531.7|176441.7|176561.8|176471.8|176561.8|176471.8|176483.7|176393.7|232
1728502500000|2024-10-09 19:35:00|176556.3|176466.3|176467.8|176377.8|176559.8|176469.8|176467.1|176377.1|206
1728502800000|2024-10-09 19:40:00|176468.1|176378.1|176531.2|176441.2|176542.6|176452.6|176442.1|176352.1|198
1728503100000|2024-10-09 19:45:00|176532|176442|176468.4|176378.4|176546.2|176456.2|176464.1|176374.1|158
1728503400000|2024-10-09 19:50:00|176470.4|176380.4|176506.1|176416.1|176512.2|176422.2|176465.8|176375.8|169
1728503700000|2024-10-09 19:55:00|176506.5|176416.5|176560.2|176470.2|176581.4|176491.4|176503.8|176413.8|186
1728504000000|2024-10-09 20:00:00|176561.7|176471.7|176616.8|176526.8|176644.4|176554.4|176561.7|176471.7|103
1728504300000|2024-10-09 20:05:00|176616.6|176526.6|176667.9|176537.9|176671.8|176541.8|176589|176499|102
1728504600000|2024-10-09 20:10:00|176667.3|176537.3|176624.2|176534.2|176675.9|176553|176624.2|176513.8|78
1728504900000|2024-10-09 20:15:00|176610.3|176520.3|176569|176479|176653.5|176563.5|176568.4|176478.4|93
1728505200000|2024-10-09 20:20:00|176570.7|176480.7|176560.4|176470.4|176572|176482|176558.1|176468.1|144
1728505500000|2024-10-09 20:25:00|176560.8|176470.8|176565.9|176475.9|176566.5|176476.5|176557.8|176467.8|50
1728505800000|2024-10-09 20:30:00|176565.2|176475.2|176583.3|176453.3|176588.3|176475.9|176554.9|176443.7|64
1728506100000|2024-10-09 20:35:00|176579.5|176449.5|176573.2|176443.2|176579.5|176449.5|176567.6|176437.6|53
1728506400000|2024-10-09 20:40:00|176572.5|176442.5|176583.2|176453.2|176583.2|176453.2|176562.2|176432.2|69
1728506700000|2024-10-09 20:45:00|176584.2|176454.2|176587.5|176457.5|176667.8|176457.6|176581.6|176370.6|27
1728507000000|2024-10-09 20:50:00|176585.7|176455.7|176606.3|176394.6|176612.5|176466.4|176574.7|176394.5|28
1728507300000|2024-10-09 20:55:00|176565.8|176435.8|176696.5|176354.5|176786.1|176544|176565.8|176319.1|388
1728507600000|2024-10-09 21:00:00|176695|176353|176661.8|176319.8|176695.1|176353.1|176661.8|176319.8|9
1728509400000|2024-10-09 21:30:00|176654.8|176312.8|176674.3|176332.3|176674.4|176332.4|176654|176312|108
1728509700000|2024-10-09 21:35:00|176673.3|176331.3|176666.1|176324.1|176673.6|176331.6|176665.7|176323.7|67
1728510000000|2024-10-09 21:40:00|176665.8|176323.8|176664.8|176322.8|176668.1|176326.1|176662.8|176320.8|70
1728510300000|2024-10-09 21:45:00|176665.5|176323.5|176666.7|176324.7|176668|176326|176662.6|176320.6|68
1728510600000|2024-10-09 21:50:00|176666|176324|176666.1|176324.1|176666.5|176324.5|176665|176323|57
1728510900000|2024-10-09 21:55:00|176666|176324|176698.9|176356.9|176713.1|176371.1|176665.7|176323.7|55
1728511200000|2024-10-09 22:00:00|176712.7|176370.7|176721.1|176379.1|176930|176588|176603.3|176261.3|101
1728511500000|2024-10-09 22:05:00|176759.9|176417.9|176723.8|176381.8|176775.7|176433.7|176676.9|176334.9|74
1728511800000|2024-10-09 22:10:00|176722.1|176380.1|176731.4|176389.4|176731.6|176389.6|176721|176379|24
1728512100000|2024-10-09 22:15:00|176729.2|176387.2|176731.4|176389.4|176732.8|176390.8|176729.2|176387.2|11
1728512400000|2024-10-09 22:20:00|176735.8|176393.8|176730.3|176388.3|176735.8|176393.8|176730.1|176388.1|13
1728512700000|2024-10-09 22:25:00|176731.4|176389.4|176730.2|176388.2|176731.4|176389.4|176730.2|176388.2|10
1728513000000|2024-10-09 22:30:00|176731.4|176389.4|176783|176441|176783|176441|176730.2|176388.2|18
1728513300000|2024-10-09 22:35:00|176782.6|176440.6|176780.9|176438.9|176783|176441|176780.9|176438.9|22
1728513600000|2024-10-09 22:40:00|176781|176439|176782.6|176440.6|176782.7|176440.7|176780.9|176438.9|22
1728513900000|2024-10-09 22:45:00|176780.9|176438.9|176761.1|176419.1|176782.7|176440.7|176735.9|176393.9|24
1728514200000|2024-10-09 22:50:00|176780|176438|176776.8|176434.8|176782.2|176440.2|176758.1|176416.1|39
1728514500000|2024-10-09 22:55:00|176763.2|176421.2|176763.1|176421.1|176781.5|176439.5|176750.4|176408.4|25
1728514800000|2024-10-09 23:00:00|176751.4|176409.4|176795.6|176551|176867.6|176562.1|176751.4|176409.4|87
1728515100000|2024-10-09 23:05:00|176829|176507.6|176786.6|176555.2|176890.8|176596.3|176745.5|176451|46
1728515400000|2024-10-09 23:10:00|176784.7|176552.9|176846.9|176504.9|176850.5|176565.6|176779.9|176504.2|37
1728515700000|2024-10-09 23:15:00|176813.9|176520.1|176789.4|176565.2|176848.2|176566.2|176780|176505.2|39
1728516000000|2024-10-09 23:20:00|176783.2|176559|176733.3|176603.3|176849.9|176629.5|176727.3|176507.9|46
1728516300000|2024-10-09 23:25:00|176733.2|176603.2|176728.9|176598.9|176836.1|176608.7|176728|176528.7|42
1728516600000|2024-10-09 23:30:00|176728.5|176598.5|176730|176600|176808.5|176609.2|176728.5|176528.3|46
1728516900000|2024-10-09 23:35:00|176730.1|176600.1|176738|176608|176803.5|176609.1|176728.4|176534.1|79
1728517200000|2024-10-09 23:40:00|176735.4|176605.4|176747|176492.2|176799.4|176605.9|176669.8|176492.2|60
1728517500000|2024-10-09 23:45:00|176748.1|176491.1|176680|176550|176775.4|176561.3|176676.8|176476.2|77
1728517800000|2024-10-09 23:50:00|176721.1|176513.8|176762.1|176479.6|176768|176556.3|176680.1|176475.5|59
1728518100000|2024-10-09 23:55:00|176762.5|176479.3|176640.8|176417.6|176769.2|176608.8|176590.6|176361.5|103
1728518400000|2024-10-10 00:00:00|176579.6|176449.6|176518.8|176388.8|176603.9|176473.9|176509.9|176379.9|139
1728518700000|2024-10-10 00:05:00|176518.7|176388.7|176406.4|176316.4|176518.7|176388.7|176402.8|176297|81
1728519000000|2024-10-10 00:10:00|176406|176316|176414.1|176284.1|176427.6|176326.7|176398.8|176283.7|103
1728519300000|2024-10-10 00:15:00|176418.3|176288.3|176428.3|176298.3|176430.1|176300.1|176418.2|176288.2|70
1728519600000|2024-10-10 00:20:00|176421.9|176291.9|176470.7|176340.7|176470.7|176340.7|176420.2|176290.2|91
1728519900000|2024-10-10 00:25:00|176471.3|176341.3|176511.6|176381.6|176548.1|176418.1|176470.5|176340.5|113
1728520200000|2024-10-10 00:30:00|176511.3|176381.3|176515.1|176385.1|176521.9|176391.9|176507.9|176377.9|81
1728520500000|2024-10-10 00:35:00|176517|176387|176498.1|176408.1|176521.4|176409.7|176492.7|176386|80
1728520800000|2024-10-10 00:40:00|176496.3|176406.3|176496.5|176406.5|176505.8|176415.8|176489.3|176399.3|60
1728521100000|2024-10-10 00:45:00|176497.3|176407.3|176445.2|176355.2|176499|176409|176445.2|176335.1|63
1728521400000|2024-10-10 00:50:00|176444.4|176354.4|176447.8|176357.8|176455.6|176365.6|176442.3|176352.3|67
1728521700000|2024-10-10 00:55:00|176447.7|176357.7|176532.9|176402.9|176539.3|176430.9|176447.6|176357.6|125
1728522000000|2024-10-10 01:00:00|176519.8|176389.8|176502.2|176412.2|176575.2|176445.2|176502|176387|128
1728522300000|2024-10-10 01:05:00|176502.1|176412.1|176533.7|176403.7|176534.3|176436|176485.2|176393.9|92
1728522600000|2024-10-10 01:10:00|176534.2|176404.2|176545.3|176415.3|176545.3|176416.7|176490|176385.1|92
1728522900000|2024-10-10 01:15:00|176543.3|176413.3|176523.1|176393.1|176550.9|176420.9|176522.4|176392.4|75
1728523200000|2024-10-10 01:20:00|176524.6|176394.6|176524.2|176394.2|176542.7|176412.7|176523.9|176393.9|76
1728523500000|2024-10-10 01:25:00|176524.3|176394.3|176538.2|176408.2|176551.1|176421.1|176524.2|176394.2|72
1728523800000|2024-10-10 01:30:00|176539.5|176409.5|176541.9|176411.9|176568.7|176442.7|176510.8|176405.6|95
1728524100000|2024-10-10 01:35:00|176542.2|176412.2|176515.2|176425.2|176542.2|176432.5|176514.4|176408.9|80
1728524400000|2024-10-10 01:40:00|176515.1|176425.1|176385.9|176295.9|176519.8|176426.3|176369.9|176247.2|178
1728524700000|2024-10-10 01:45:00|176388|176298|176366.6|176276.6|176427.3|176316|176366.6|176250.9|374
1728525000000|2024-10-10 01:50:00|176368.9|176278.9|176513.4|176383.4|176521.8|176391.8|176365.8|176275.8|216
1728525300000|2024-10-10 01:55:00|176513.3|176383.3|176495.7|176405.7|176534.3|176410|176484.4|176374.8|256
1728525600000|2024-10-10 02:00:00|176495|176405|176473|176343|176504.1|176414.1|176464.2|176334.2|240
1728525900000|2024-10-10 02:05:00|176470.6|176340.6|176538.5|176408.5|176539.1|176425|176436.1|176340|151
1728526200000|2024-10-10 02:10:00|176539.1|176409.1|176613.3|176483.3|176629.2|176499.2|176527.5|176406.3|180
1728526500000|2024-10-10 02:15:00|176612.9|176482.9|176576.5|176486.5|176618.5|176497.3|176569.9|176468.8|109
1728526800000|2024-10-10 02:20:00|176578.9|176488.9|176542.7|176412.7|176586.1|176496.1|176529.3|176399.3|148
1728527100000|2024-10-10 02:25:00|176543.3|176413.3|176509.6|176419.6|176544.4|176432.9|176507.9|176411|120
1728527400000|2024-10-10 02:30:00|176509|176419|176435.7|176345.7|176512|176422|176430.6|176328.7|131
1728527700000|2024-10-10 02:35:00|176436.2|176346.2|176457|176367|176468.9|176378.9|176430.4|176340.4|218
1728528000000|2024-10-10 02:40:00|176457.1|176367.1|176377.3|176247.3|176476.4|176386.4|176377.1|176247.1|244
1728528300000|2024-10-10 02:45:00|176377.4|176247.4|176375.4|176245.4|176378|176248|176365.6|176235.6|118
1728528600000|2024-10-10 02:50:00|176375.2|176245.2|176375.6|176245.6|176396.9|176266.9|176371.7|176241.7|120
1728528900000|2024-10-10 02:55:00|176375.2|176245.2|176376.4|176246.4|176377.5|176247.5|176368.4|176238.4|146
1728529200000|2024-10-10 03:00:00|176379.3|176249.3|176369|176239|176396.5|176266.5|176367|176237|109
1728529500000|2024-10-10 03:05:00|176371.6|176241.6|176298.8|176168.8|176382|176252|176298.3|176168.3|138
1728529800000|2024-10-10 03:10:00|176299|176169|176297|176167|176300|176170|176290.5|176160.5|98
1728530100000|2024-10-10 03:15:00|176299.5|176169.5|176226.8|176096.8|176300.4|176170.4|176192.6|176062.6|181
1728530400000|2024-10-10 03:20:00|176226.7|176096.7|176281.7|176151.7|176297.3|176167.3|176211.7|176081.7|275
1728530700000|2024-10-10 03:25:00|176284.5|176154.5|176289.9|176159.9|176300.3|176170.3|176278.9|176148.9|139
1728531000000|2024-10-10 03:30:00|176290.7|176160.7|176292.9|176162.9|176321.8|176191.8|176289.9|176159.9|98
1728531300000|2024-10-10 03:35:00|176294.2|176164.2|176302.5|176172.5|176318.8|176188.8|176288.5|176158.5|95
1728531600000|2024-10-10 03:40:00|176304.5|176174.5|176296.4|176166.4|176314.9|176184.9|176295.8|176165.8|89
1728531900000|2024-10-10 03:45:00|176296.7|176166.7|176297.7|176167.7|176300.5|176170.5|176293.1|176163.1|80
1728532200000|2024-10-10 03:50:00|176297.6|176167.6|176302.6|176172.6|176304.6|176174.6|176293.8|176163.8|64
1728532500000|2024-10-10 03:55:00|176304.2|176174.2|176297.9|176167.9|176316.3|176186.3|176295.6|176165.6|73
1728532800000|2024-10-10 04:00:00|176297.8|176167.8|176323.7|176193.7|176323.7|176193.7|176224|176094|104
1728533100000|2024-10-10 04:05:00|176320.9|176190.9|176384.7|176254.7|176393.2|176263.2|176317.6|176187.6|228
1728533400000|2024-10-10 04:10:00|176383.9|176253.9|176377.5|176247.5|176387.8|176257.8|176376.5|176246.5|68
1728533700000|2024-10-10 04:15:00|176376|176246|176379.9|176249.9|176382.2|176252.2|176362.2|176232.2|70
1728534000000|2024-10-10 04:20:00|176380.5|176250.5|176375.2|176245.2|176389|176259|176375.2|176245.2|63
1728534300000|2024-10-10 04:25:00|176375.1|176245.1|176380.7|176250.7|176387.2|176257.2|176367.3|176237.3|130
1728534600000|2024-10-10 04:30:00|176384.2|176254.2|176456.1|176326.1|176456.9|176326.9|176373|176243|117
1728534900000|2024-10-10 04:35:00|176446.7|176316.7|176431.1|176301.1|176457|176327|176427.8|176297.8|86
1728535200000|2024-10-10 04:40:00|176433.3|176303.3|176374.3|176244.3|176435.4|176305.4|176367.7|176237.7|112
1728535500000|2024-10-10 04:45:00|176374.4|176244.4|176396.6|176306.6|176397.6|176307.6|176359.1|176241.5|114
1728535800000|2024-10-10 04:50:00|176396.5|176306.5|176381.5|176291.5|176427.3|176337.3|176348.6|176258.6|267
1728536100000|2024-10-10 04:55:00|176382.9|176292.9|176362.8|176272.8|176389.9|176299.9|176355|176265|118
1728536400000|2024-10-10 05:00:00|176365|176275|176216.6|176126.6|176365|176275|176197.4|176107.4|211
1728536700000|2024-10-10 05:05:00|176219.6|176129.6|176299.9|176209.9|176303.6|176213.6|176212.6|176122.6|246
1728537000000|2024-10-10 05:10:00|176300|176210|176279.4|176189.4|176307.6|176217.6|176272.6|176182.6|185
1728537300000|2024-10-10 05:15:00|176277.9|176187.9|176298|176208|176302.3|176212.3|176257.7|176167.7|133
1728537600000|2024-10-10 05:20:00|176298.7|176208.7|176351.7|176261.7|176358.2|176268.2|176295|176205|180
1728537900000|2024-10-10 05:25:00|176354.2|176264.2|176263.3|176173.3|176359.9|176269.9|176247.4|176157.4|249
1728538200000|2024-10-10 05:30:00|176261|176171|176363|176233|176394.9|176264.9|176240.3|176150.3|655
1728538500000|2024-10-10 05:35:00|176360.6|176230.6|176289.8|176199.8|176365.6|176254.5|176270.4|176172|328
1728538800000|2024-10-10 05:40:00|176296.5|176206.5|176253.1|176163.1|176298.5|176208.5|176223.1|176133.1|382
1728539100000|2024-10-10 05:45:00|176255.7|176165.7|176301.9|176211.9|176318.3|176212.9|176230.1|176104.7|669
1728539400000|2024-10-10 05:50:00|176297.7|176207.7|176272.3|176142.3|176330.4|176221.6|176203.2|176073.2|535
1728539700000|2024-10-10 05:55:00|176274.5|176144.5|176270.1|176140.1|176349|176219|176241.7|176111.7|448
1728540000000|2024-10-10 06:00:00|176266.4|176136.4|176523|176433|176523|176433|176213.3|176083.3|343
1728540300000|2024-10-10 06:05:00|176523.2|176433.2|176409.6|176319.6|176550.4|176460.4|176392.1|176302.1|360
1728540600000|2024-10-10 06:10:00|176404.2|176314.2|176371.3|176281.3|176442.2|176352.2|176357.4|176267.4|562
1728540900000|2024-10-10 06:15:00|176375.4|176285.4|176445.3|176355.3|176446.1|176356.1|176335.7|176245.7|345
1728541200000|2024-10-10 06:20:00|176446.3|176356.3|176357.1|176267.1|176446.4|176356.4|176335.1|176245.1|295
1728541500000|2024-10-10 06:25:00|176364.4|176274.4|176290.2|176200.2|176376.1|176286.1|176286.5|176196.5|237
1728541800000|2024-10-10 06:30:00|176294.1|176204.1|176289.2|176199.2|176305|176215|176273.1|176183.1|199
1728542100000|2024-10-10 06:35:00|176285.9|176195.9|176237.1|176147.1|176292.4|176202.4|176182.8|176092.8|241
1728542400000|2024-10-10 06:40:00|176238.5|176148.5|176345.3|176255.3|176424.4|176334.4|176228.8|176138.8|245
1728542700000|2024-10-10 06:45:00|176344.4|176254.4|176341.9|176251.9|176361.3|176271.3|176304.7|176214.7|185
1728543000000|2024-10-10 06:50:00|176344.5|176254.5|176301.7|176211.7|176348.2|176258.2|176271.5|176181.5|198
1728543300000|2024-10-10 06:55:00|176293.5|176203.5|176295.6|176205.6|176338.6|176248.6|176272.2|176182.2|178
1728543600000|2024-10-10 07:00:00|176299.5|176209.5|176247.7|176157.7|176304.1|176214.1|176199.9|176109.9|299
1728543900000|2024-10-10 07:05:00|176247|176157|176333.1|176243.1|176338.4|176248.4|176190.5|176100.5|313
1728544200000|2024-10-10 07:10:00|176331|176241|176354.6|176264.6|176395.9|176305.9|176328.3|176238.3|319
1728544500000|2024-10-10 07:15:00|176354.4|176264.4|176352.1|176262.1|176391.4|176301.4|176335.4|176245.4|230
1728544800000|2024-10-10 07:20:00|176351.7|176261.7|176242.8|176152.8|176360.8|176270.8|176216.3|176126.3|344
1728545100000|2024-10-10 07:25:00|176254.6|176164.6|176265.2|176175.2|176310.7|176220.7|176251.6|176161.6|292
1728545400000|2024-10-10 07:30:00|176264.9|176174.9|176247.4|176157.4|176287.7|176197.7|176203.6|176113.6|247
1728545700000|2024-10-10 07:35:00|176246.8|176156.8|176191.5|176101.5|176256.2|176166.2|176183.8|176093.8|166
1728546000000|2024-10-10 07:40:00|176193.2|176103.2|176073.4|175983.4|176199.2|176109.2|176073.4|175983.4|245
1728546300000|2024-10-10 07:45:00|176072.6|175982.6|176003.8|175913.8|176075.4|175985.4|175957.4|175867.4|320
1728546600000|2024-10-10 07:50:00|176003.9|175913.9|176025.7|175935.7|176059.7|175969.7|175990.5|175900.5|222
1728546900000|2024-10-10 07:55:00|176026.3|175936.3|175976|175886|176026.3|175936.3|175970.3|175880.3|188
1728547200000|2024-10-10 08:00:00|175978.4|175888.4|176056.2|175966.2|176056.6|175966.6|175919.2|175829.2|209
1728547500000|2024-10-10 08:05:00|176056.4|175966.4|176110.3|176020.3|176144.4|176054.4|176005.7|175915.7|264
1728547800000|2024-10-10 08:10:00|176107.9|176017.9|176111.8|176021.8|176150.8|176060.8|176045.6|175955.6|279
1728548100000|2024-10-10 08:15:00|176111.9|176021.9|176109.9|176019.9|176138.9|176048.9|176074.6|175984.6|199
1728548400000|2024-10-10 08:20:00|176107.8|176017.8|176102.9|176012.9|176120.3|176030.3|176034|175944|196
1728548700000|2024-10-10 08:25:00|176102.5|176012.5|175964.5|175874.5|176104.5|176014.5|175959.5|175869.5|200
1728549000000|2024-10-10 08:30:00|175959.3|175869.3|175974.5|175884.5|176050.8|175960.8|175955.9|175865.9|172
1728549300000|2024-10-10 08:35:00|175975.9|175885.9|175978|175888|175996.5|175906.5|175963.2|175873.2|143
1728549600000|2024-10-10 08:40:00|175977.5|175887.5|176011.5|175921.5|176020.4|175930.4|175976.6|175886.6|164
1728549900000|2024-10-10 08:45:00|176011.4|175921.4|175987.3|175897.3|176012.4|175922.4|175985.5|175895.5|98
1728550200000|2024-10-10 08:50:00|175987.2|175897.2|176005.9|175915.9|176052.7|175962.7|175985.7|175895.7|117
1728550500000|2024-10-10 08:55:00|176006.5|175916.5|176017.7|175927.7|176059.2|175969.2|176006.5|175916.5|155
1728550800000|2024-10-10 09:00:00|176015.2|175925.2|176035|175945|176099.9|176009.9|175998.8|175908.8|182
1728551100000|2024-10-10 09:05:00|176034.8|175944.8|175987.5|175897.5|176069.7|175979.7|175986.1|175896.1|146
1728551400000|2024-10-10 09:10:00|175987.6|175897.6|176016.3|175926.3|176026|175936|175968.2|175878.2|102
1728551700000|2024-10-10 09:15:00|176016.2|175926.2|175997.1|175907.1|176020.3|175930.3|175964.8|175874.8|133
1728552000000|2024-10-10 09:20:00|175997|175907|175993.6|175903.6|176012.1|175922.1|175977|175887|133
1728552300000|2024-10-10 09:25:00|175993.7|175903.7|175960.2|175870.2|175993.9|175903.9|175921.1|175831.1|130
1728552600000|2024-10-10 09:30:00|175960.1|175870.1|175846.7|175756.7|175962.8|175872.8|175823.6|175733.6|168
1728552900000|2024-10-10 09:35:00|175846.6|175756.6|175790.7|175700.7|175853.9|175763.9|175775.9|175685.9|186
1728553200000|2024-10-10 09:40:00|175790.6|175700.6|175817.5|175727.5|175844.3|175754.3|175784.9|175694.9|152
1728553500000|2024-10-10 09:45:00|175818.3|175728.3|175734.3|175644.3|175821|175731|175726.5|175636.5|136
1728553800000|2024-10-10 09:50:00|175733.7|175643.7|175704.8|175614.8|175742.6|175652.6|175688.2|175598.2|110
1728554100000|2024-10-10 09:55:00|175704.6|175614.6|175636.5|175546.5|175713.2|175623.2|175612|175522|185
1728554400000|2024-10-10 10:00:00|175638.2|175548.2|175658.9|175568.9|175667|175577|175619.9|175529.9|129
1728554700000|2024-10-10 10:05:00|175658.6|175568.6|175633|175543|175682.1|175592.1|175616.7|175526.7|143
1728555000000|2024-10-10 10:10:00|175634.7|175544.7|175604.3|175514.3|175645.5|175555.5|175590.5|175500.5|139
1728555300000|2024-10-10 10:15:00|175601.6|175511.6|175644.2|175554.2|175668.2|175578.2|175583|175493|190
1728555600000|2024-10-10 10:20:00|175644.3|175554.3|175596|175506|175665.8|175575.8|175590.8|175500.8|161
1728555900000|2024-10-10 10:25:00|175592.2|175502.2|175625.9|175535.9|175630.3|175540.3|175503|175413|277
1728556200000|2024-10-10 10:30:00|175624.9|175534.9|175575.6|175485.6|175630.5|175540.5|175506.2|175416.2|180
1728556500000|2024-10-10 10:35:00|175575.4|175485.4|175589|175499|175597.8|175507.8|175562.2|175472.2|148
1728556800000|2024-10-10 10:40:00|175594.3|175504.3|175583.2|175493.2|175603|175513|175566.7|175476.7|118
1728557100000|2024-10-10 10:45:00|175585.5|175495.5|175588|175498|175599.2|175509.2|175578.5|175488.5|92
1728557400000|2024-10-10 10:50:00|175589.2|175499.2|175654.7|175564.7|175673.6|175583.6|175587.7|175497.7|219
1728557700000|2024-10-10 10:55:00|175654.6|175564.6|175685.5|175555.5|175685.5|175582|175605|175515|294
1728558000000|2024-10-10 11:00:00|175686.4|175556.4|175767.7|175677.7|175769.3|175679.3|175653.2|175556.4|194
1728558300000|2024-10-10 11:05:00|175765.3|175675.3|175780.8|175690.8|175793.1|175703.1|175764.5|175674.5|134
1728558600000|2024-10-10 11:10:00|175781.1|175691.1|175794|175704|175806.9|175716.9|175775.5|175685.5|115
1728558900000|2024-10-10 11:15:00|175792.3|175702.3|175790.7|175700.7|175796.9|175706.9|175784.9|175694.9|79
1728559200000|2024-10-10 11:20:00|175790.3|175700.3|175760.6|175670.6|175803.5|175713.5|175729.6|175639.6|165
1728559500000|2024-10-10 11:25:00|175762.3|175672.3|175761.4|175671.4|175772.9|175682.9|175759.2|175669.2|126
1728559800000|2024-10-10 11:30:00|175761.5|175671.5|175780.6|175690.6|175808.4|175718.4|175756.2|175666.2|181
1728560100000|2024-10-10 11:35:00|175780.7|175690.7|175844|175754|175853.3|175763.3|175776.1|175686.1|186
1728560400000|2024-10-10 11:40:00|175846.2|175756.2|175937.7|175847.7|175941.8|175851.8|175840.3|175750.3|151
1728560700000|2024-10-10 11:45:00|175940.6|175850.6|175984.8|175894.8|175998.9|175908.9|175927.8|175837.8|239
1728561000000|2024-10-10 11:50:00|175989.1|175899.1|175946|175856|175990.6|175900.6|175912.6|175822.6|168
1728561300000|2024-10-10 11:55:00|175950.5|175860.5|175947.3|175857.3|175971.2|175881.2|175920.8|175830.8|181
1728561600000|2024-10-10 12:00:00|175949|175859|175948.2|175858.2|175959.5|175869.5|175938.4|175848.4|190
1728561900000|2024-10-10 12:05:00|175950.7|175860.7|176029.3|175939.3|176061.3|175971.3|175948.5|175858.5|202
1728562200000|2024-10-10 12:10:00|176029.1|175939.1|175974.7|175884.7|176031|175941|175967.5|175877.5|189
1728562500000|2024-10-10 12:15:00|175974.5|175884.5|176023|175933|176027.2|175937.2|175912.1|175822.1|218
1728562800000|2024-10-10 12:20:00|176029.8|175939.8|175923.4|175833.4|176078.7|175988.7|175910.2|175820.2|276
1728563100000|2024-10-10 12:25:00|175913.3|175823.3|176113|175771|176222.7|175959.5|175851.6|175761.6|328
1728563400000|2024-10-10 12:30:00|176113.5|175771.5|175359.8|175229.8|176272|175949.6|175149.2|174807.2|791
1728563700000|2024-10-10 12:35:00|175361.8|175231.8|175742.8|175652.8|175747.8|175657.8|175297|175167|885
1728564000000|2024-10-10 12:40:00|175742.6|175652.6|175811.9|175721.9|175925.1|175835.1|175735.4|175610.6|723
1728564300000|2024-10-10 12:45:00|175811.4|175721.4|175591.4|175501.4|175906.5|175816.5|175530.2|175440.2|567
1728564600000|2024-10-10 12:50:00|175589.4|175499.4|175388.1|175298.1|175589.4|175499.4|175304.6|175214.6|675
1728564900000|2024-10-10 12:55:00|175386.8|175296.8|175561.4|175471.4|175596.9|175506.9|175338.2|175248.2|629
1728565200000|2024-10-10 13:00:00|175550.1|175460.1|175448.6|175358.6|175656.3|175566.3|175430.7|175340.7|736
1728565500000|2024-10-10 13:05:00|175427.6|175337.6|175553.3|175463.3|175714.4|175624.4|175416|175326|585
1728565800000|2024-10-10 13:10:00|175550.2|175460.2|175579.3|175489.3|175698.6|175608.6|175507.3|175417.3|504
1728566100000|2024-10-10 13:15:00|175579.6|175489.6|175491|175401|175594.6|175504.6|175468.6|175378.6|416
1728566400000|2024-10-10 13:20:00|175490.1|175400.1|175482.5|175392.5|175522.1|175432.1|175459.2|175369.2|307
1728566700000|2024-10-10 13:25:00|175479.1|175389.1|175605.6|175515.6|175614|175524|175449.1|175359.1|333
1728567000000|2024-10-10 13:30:00|175608|175518|175818.3|175728.3|175827.6|175737.6|175608|175518|448
1728567300000|2024-10-10 13:35:00|175820.9|175730.9|175929.7|175839.7|175946.2|175856.2|175812|175722|446
1728567600000|2024-10-10 13:40:00|175932.3|175842.3|175982.6|175892.6|175997.7|175907.7|175783.2|175693.2|519
1728567900000|2024-10-10 13:45:00|175984.5|175894.5|175907.2|175817.2|175990.9|175900.9|175875.5|175785.5|423
1728568200000|2024-10-10 13:50:00|175904.5|175814.5|175808.4|175718.4|175917.7|175827.7|175764.5|175674.5|330
1728568500000|2024-10-10 13:55:00|175815.4|175725.4|175728.9|175638.9|175830.6|175740.6|175683.7|175593.7|503
1728568800000|2024-10-10 14:00:00|175726.8|175636.8|175600.1|175510.1|175732.6|175642.6|175459.2|175369.2|627
1728569100000|2024-10-10 14:05:00|175604.3|175514.3|175612.3|175522.3|175649|175559|175555.8|175465.8|424
1728569400000|2024-10-10 14:10:00|175610.8|175520.8|175498.7|175408.7|175621.8|175531.8|175480.1|175390.1|414
1728569700000|2024-10-10 14:15:00|175521.1|175431.1|175613.9|175523.9|175625.6|175535.6|175467.1|175377.1|375
1728570000000|2024-10-10 14:20:00|175608|175518|175587.5|175497.5|175682.4|175592.4|175538.5|175448.5|404
1728570300000|2024-10-10 14:25:00|175585.5|175495.5|175678.8|175588.8|175725.9|175635.9|175567.7|175477.7|462
1728570600000|2024-10-10 14:30:00|175682.6|175592.6|175680.4|175590.4|175712.8|175622.8|175615.3|175525.3|443
1728570900000|2024-10-10 14:35:00|175682.5|175592.5|175687.8|175597.8|175702|175612|175611.6|175521.6|320
1728571200000|2024-10-10 14:40:00|175686.5|175596.5|175661.3|175571.3|175813.5|175723.5|175657.4|175567.4|421
1728571500000|2024-10-10 14:45:00|175663.3|175573.3|175745.7|175655.7|175855.6|175765.6|175627.3|175537.3|414
1728571800000|2024-10-10 14:50:00|175746.4|175656.4|175557.5|175467.5|175761.8|175671.8|175535.1|175445.1|342
1728572100000|2024-10-10 14:55:00|175554.3|175464.3|175521.2|175431.2|175570.7|175480.7|175451|175361|417
1728572400000|2024-10-10 15:00:00|175517.6|175427.6|175565.9|175475.9|175588.5|175498.5|175485.4|175395.4|424
1728572700000|2024-10-10 15:05:00|175564.5|175474.5|175449.7|175359.7|175595.9|175505.9|175418.5|175328.5|413
1728573000000|2024-10-10 15:10:00|175453.6|175363.6|175393.5|175303.5|175453.6|175363.6|175374.9|175284.9|328
1728573300000|2024-10-10 15:15:00|175393.1|175303.1|175370|175280|175442.1|175352.1|175355.1|175265.1|358
1728573600000|2024-10-10 15:20:00|175368.4|175278.4|175432.1|175342.1|175445.5|175355.5|175368.4|175278.4|243
1728573900000|2024-10-10 15:25:00|175425.9|175335.9|175365.9|175275.9|175459.8|175369.8|175353.8|175263.8|280
1728574200000|2024-10-10 15:30:00|175363.3|175273.3|175353.7|175263.7|175451.4|175361.4|175352.2|175262.2|283
1728574500000|2024-10-10 15:35:00|175354.9|175264.9|175351.1|175261.1|175400.6|175310.6|175331.8|175241.8|298
1728574800000|2024-10-10 15:40:00|175350.9|175260.9|175348.9|175258.9|175389.7|175299.7|175342.8|175252.8|182
1728575100000|2024-10-10 15:45:00|175349.8|175259.8|175344|175254|175381|175291|175339.1|175249.1|200
1728575400000|2024-10-10 15:50:00|175343|175253|175342.5|175252.5|175389|175299|175333.7|175243.7|150
1728575700000|2024-10-10 15:55:00|175340.6|175250.6|175384.4|175294.4|175391|175301|175340.6|175250.6|159
1728576000000|2024-10-10 16:00:00|175383.7|175293.7|175396.1|175306.1|175430.8|175340.8|175354.5|175264.5|260
1728576300000|2024-10-10 16:05:00|175395.4|175305.4|175382.5|175292.5|175403.2|175313.2|175352|175262|211
1728576600000|2024-10-10 16:10:00|175385.6|175295.6|175390.1|175300.1|175413.5|175323.5|175325|175235|289
1728576900000|2024-10-10 16:15:00|175389.8|175299.8|175472.8|175382.8|175490.1|175400.1|175365.4|175275.4|247
1728577200000|2024-10-10 16:20:00|175472.9|175382.9|175440.3|175350.3|175504.9|175414.9|175428.1|175338.1|199
1728577500000|2024-10-10 16:25:00|175439.5|175349.5|175363.3|175273.3|175439.8|175349.8|175356.4|175266.4|153
1728577800000|2024-10-10 16:30:00|175361.2|175271.2|175270.7|175180.7|175361.2|175271.2|175261.6|175171.6|114
1728578100000|2024-10-10 16:35:00|175269.3|175179.3|175276.2|175186.2|175305.4|175215.4|175266|175176|168
1728578400000|2024-10-10 16:40:00|175274|175184|175335|175245|175339.3|175249.3|175265.8|175175.8|385
1728578700000|2024-10-10 16:45:00|175343.3|175253.3|175508.6|175418.6|175512.7|175422.7|175332.8|175242.8|421
1728579000000|2024-10-10 16:50:00|175513.5|175423.5|175562.6|175472.6|175575.7|175485.7|175458.9|175368.9|371
1728579300000|2024-10-10 16:55:00|175564.9|175474.9|175627.3|175537.3|175699.1|175609.1|175555.8|175465.8|316
1728579600000|2024-10-10 17:00:00|175628.4|175538.4|175703.9|175613.9|175706.5|175616.5|175601.5|175511.5|346
1728579900000|2024-10-10 17:05:00|175701.7|175611.7|175774.6|175684.6|175819.2|175729.2|175701.7|175611.7|364
1728580200000|2024-10-10 17:10:00|175769.9|175679.9|175825|175735|175848.6|175758.6|175767.5|175677.5|331
1728580500000|2024-10-10 17:15:00|175822.2|175732.2|175703.7|175613.7|175833.9|175743.9|175701.1|175611.1|338
1728580800000|2024-10-10 17:20:00|175707|175617|175618|175528|175709.7|175619.7|175589.9|175499.9|389
1728581100000|2024-10-10 17:25:00|175628.3|175538.3|175572.5|175482.5|175656.9|175566.9|175566.5|175476.5|294
1728581400000|2024-10-10 17:30:00|175570.9|175480.9|175550.1|175460.1|175570.9|175480.9|175506.4|175416.4|208
1728581700000|2024-10-10 17:35:00|175563.4|175473.4|175469.5|175379.5|175564.9|175474.9|175459.2|175369.2|206
1728582000000|2024-10-10 17:40:00|175465.3|175375.3|175419.8|175329.8|175483.8|175393.8|175418.2|175328.2|213
1728582300000|2024-10-10 17:45:00|175419.9|175329.9|175413.8|175323.8|175435.8|175345.8|175387.9|175297.9|179
1728582600000|2024-10-10 17:50:00|175420.3|175330.3|175464.8|175374.8|175484.2|175394.2|175413.5|175323.5|373
1728582900000|2024-10-10 17:55:00|175460.3|175370.3|175429.3|175339.3|175481.7|175391.7|175420|175330|224
1728583200000|2024-10-10 18:00:00|175429.6|175339.6|175412.8|175322.8|175433.1|175343.1|175385.3|175295.3|246
1728583500000|2024-10-10 18:05:00|175416|175326|175357.2|175267.2|175419.2|175329.2|175355|175265|343
1728583800000|2024-10-10 18:10:00|175366.4|175276.4|175480.4|175390.4|175492.8|175402.8|175363.9|175273.9|360
1728584100000|2024-10-10 18:15:00|175482.1|175392.1|175463.6|175373.6|175536.2|175446.2|175457.5|175367.5|287
1728584400000|2024-10-10 18:20:00|175461.6|175371.6|175420.8|175330.8|175461.6|175371.6|175380.7|175290.7|215
1728584700000|2024-10-10 18:25:00|175420|175330|175375.4|175285.4|175425|175335|175359|175269|253
1728585000000|2024-10-10 18:30:00|175373.6|175283.6|175367.6|175277.6|175378.6|175288.6|175354.3|175264.3|286
1728585300000|2024-10-10 18:35:00|175369.9|175279.9|175334.9|175244.9|175372.3|175282.3|175326.8|175236.8|333
1728585600000|2024-10-10 18:40:00|175341.8|175251.8|175268.8|175178.8|175341.8|175251.8|175261.7|175171.7|305
1728585900000|2024-10-10 18:45:00|175272.4|175182.4|175277.1|175187.1|175315.5|175225.5|175252.6|175162.6|305
1728586200000|2024-10-10 18:50:00|175280.2|175190.2|175334.5|175244.5|175357|175267|175274.8|175184.8|315
1728586500000|2024-10-10 18:55:00|175333.5|175243.5|175334.6|175244.6|175350.9|175260.9|175311.1|175221.1|471
1728586800000|2024-10-10 19:00:00|175334.9|175244.9|175357.1|175267.1|175404.8|175314.8|175326|175236|403
1728587100000|2024-10-10 19:05:00|175362.3|175272.3|175356.4|175266.4|175378.5|175288.5|175332.8|175242.8|289
1728587400000|2024-10-10 19:10:00|175358.8|175268.8|175318.5|175228.5|175370.8|175280.8|175311.3|175221.3|269
1728587700000|2024-10-10 19:15:00|175316.6|175226.6|175279.1|175189.1|175327.5|175237.5|175271|175181|254
1728588000000|2024-10-10 19:20:00|175277.8|175187.8|175259.7|175169.7|175280.7|175190.7|175254.9|175164.9|440
1728588300000|2024-10-10 19:25:00|175257.8|175167.8|175267.6|175177.6|175287.2|175197.2|175240|175150|384
1728588600000|2024-10-10 19:30:00|175271.3|175181.3|175267.2|175177.2|175280.8|175190.8|175235.1|175145.1|291
1728588900000|2024-10-10 19:35:00|175262.6|175172.6|175268.2|175178.2|175279.7|175189.7|175237.3|175147.3|258
1728589200000|2024-10-10 19:40:00|175264.4|175174.4|175258.1|175168.1|175283|175193|175230.8|175140.8|262
1728589500000|2024-10-10 19:45:00|175259.8|175169.8|175248|175158|175276.7|175186.7|175244.6|175154.6|244
1728589800000|2024-10-10 19:50:00|175245.4|175155.4|175190.6|175100.6|175247.9|175157.9|175183.1|175093.1|262
1728590100000|2024-10-10 19:55:00|175194|175104|175172.4|175082.4|175194|175104|175147.6|175057.6|243
1728590400000|2024-10-10 20:00:00|175170.5|175080.5|175171.1|175081.1|175178.6|175088.6|175154|175064|146
1728590700000|2024-10-10 20:05:00|175170.1|175080.1|175177.3|175087.3|175195.9|175105.9|175161.3|175071.3|224
1728591000000|2024-10-10 20:10:00|175193.5|175103.5|175168.2|175078.2|175194.4|175104.4|175120.8|175030.8|256
1728591300000|2024-10-10 20:15:00|175167.9|175077.9|175196.2|175106.2|175202.5|175112.5|175167.9|175077.9|279
1728591600000|2024-10-10 20:20:00|175193.4|175103.4|175192.1|175102.1|175214.3|175124.3|175181|175091|471
1728591900000|2024-10-10 20:25:00|175190.2|175100.2|175227.7|175137.7|175232.6|175142.6|175182|175092|451
1728592200000|2024-10-10 20:30:00|175228|175138|175237.1|175147.1|175242.4|175152.4|175224.5|175134.5|110
1728592500000|2024-10-10 20:35:00|175237.2|175147.2|175250.5|175160.5|175251.5|175161.5|175237.2|175147.2|41
1728592800000|2024-10-10 20:40:00|175252|175162|175250.2|175160.2|175306.4|175216.4|175225|175135|107
1728593100000|2024-10-10 20:45:00|175253.9|175163.9|175201.2|175111.2|175353.6|175165.3|175196.9|175025.8|64
1728593400000|2024-10-10 20:50:00|175245.2|175115.2|175259.3|175129.3|175275.8|175152.3|175199.4|175107.4|245
1728593700000|2024-10-10 20:55:00|175256.3|175126.3|175479.7|175137.7|175597.1|175255.1|175218.1|175056|578
1728594000000|2024-10-10 21:00:00|175474.9|175132.9|175510.2|175168.2|175510.2|175168.2|175474.9|175132.9|3
1728597300000|2024-10-10 21:55:00|175644.5|175302.5|175646|175304|175648.2|175306.2|175643.8|175301.8|7
1728597600000|2024-10-10 22:00:00|175541.3|175199.3|175543.2|175201.2|175552.5|175210.5|175395.8|175053.8|15
1728598200000|2024-10-10 22:10:00|175417.5|175075.5|175417.5|175075.5|175417.5|175075.5|175417.5|175075.5|1
1728598800000|2024-10-10 22:20:00|175521.5|175179.5|175499.3|175157.3|175562.6|175220.6|175470.5|175128.5|18
1728599100000|2024-10-10 22:25:00|175499.4|175157.4|175499.9|175157.9|175549.9|175207.9|175498.9|175156.9|31
1728599400000|2024-10-10 22:30:00|175545.9|175203.9|175537|175195|175545.9|175203.9|175495.3|175153.3|39
1728599700000|2024-10-10 22:35:00|175497.9|175155.9|175420.6|175078.6|175497.9|175155.9|175420.6|175078.6|21
1728600000000|2024-10-10 22:40:00|175437.5|175095.5|175529.4|175187.4|175565.6|175223.6|175420.6|175078.6|47
1728600300000|2024-10-10 22:45:00|175529.6|175187.6|175451.2|175109.2|175531|175189|175450.9|175108.9|30
1728600600000|2024-10-10 22:50:00|175450.9|175108.9|175439.4|175097.4|175568.8|175226.8|175420.7|175078.7|49
1728600900000|2024-10-10 22:55:00|175439|175097|175420.9|175078.9|175566.2|175224.2|175419.5|175077.5|31
1728601200000|2024-10-10 23:00:00|175420.7|175078.7|175475.6|175133.6|175569|175227|175351.3|175009.3|105
1728601500000|2024-10-10 23:05:00|175453.3|175111.3|175284.8|175033|175548.3|175206.3|175272|175021.5|123
1728601800000|2024-10-10 23:10:00|175293.6|175025.6|175272.5|175027.9|175293.6|175041.7|175258.3|175023.4|102
1728602100000|2024-10-10 23:15:00|175258.6|175041.4|175266.7|175033.3|175285.6|175041.4|175258.6|175019.7|84
1728602400000|2024-10-10 23:20:00|175266.8|175033.2|175249|175030.4|175277|175075.3|175205.2|174996.6|105
1728602700000|2024-10-10 23:25:00|175248.5|175030.5|175203.4|175073.4|175264.7|175078.8|175203.4|175025.6|99
1728603000000|2024-10-10 23:30:00|175203.3|175073.3|175204|175074|175258.3|175076.3|175199.1|175037|53
1728603300000|2024-10-10 23:35:00|175204.1|175074.1|175205.2|175075.2|175205.3|175075.3|175199.2|175069.2|45
1728603600000|2024-10-10 23:40:00|175203.6|175073.6|175313.4|175183.4|175369.6|175188.3|175199.1|175069.1|59
1728603900000|2024-10-10 23:45:00|175313.3|175183.3|175354.8|175146.4|175355.1|175220.5|175311.2|175145.9|66
1728604200000|2024-10-10 23:50:00|175354.7|175146.6|175315.7|175185.7|175365.2|175185.8|175315.6|175127.3|48
1728604500000|2024-10-10 23:55:00|175315.6|175185.6|175358.6|175142.5|175360.9|175185.8|175315.6|175140.4|45
1728604800000|2024-10-11 00:00:00|175398.7|175166.9|175303.3|175173.3|175398.7|175173.3|175286.5|175156.5|83
1728605100000|2024-10-11 00:05:00|175299.3|175169.3|175286.9|175156.9|175304.4|175174.4|175286.8|175156.8|45
1728605400000|2024-10-11 00:10:00|175291.7|175161.7|175302.4|175172.4|175303.9|175173.9|175284.4|175154.4|61
1728605700000|2024-10-11 00:15:00|175298.8|175168.8|175298.9|175168.9|175303.3|175173.3|175298.5|175168.5|65
1728606000000|2024-10-11 00:20:00|175303|175173|175184.4|175054.4|175304.2|175174.2|175184.4|175054.4|90
1728606300000|2024-10-11 00:25:00|175184.8|175054.8|175196.9|175106.9|175251.3|175121.3|175177.3|175051.8|85
1728606600000|2024-10-11 00:30:00|175197.3|175107.3|175210.1|175120.1|175232.6|175121.8|175196.9|175099.1|51
1728606900000|2024-10-11 00:35:00|175209.5|175119.5|175230.1|175100.1|175230.2|175123|175209.4|175090|52
1728607200000|2024-10-11 00:40:00|175230.2|175100.2|175209.5|175119.5|175230.2|175123|175209.5|175100.1|23
1728607500000|2024-10-11 00:45:00|175213|175123|175209.2|175119.2|175213|175123|175206.4|175116.4|37
1728607800000|2024-10-11 00:50:00|175209.5|175119.5|175227.3|175097.3|175230|175119.6|175203.3|175095.7|48
1728608100000|2024-10-11 00:55:00|175227.4|175097.4|175223.7|175093.7|175228.4|175117.4|175205.6|175091.8|65
1728608400000|2024-10-11 01:00:00|175227.3|175097.3|175216.7|175086.7|175230.6|175117.4|175194.8|175085.2|56
1728608700000|2024-10-11 01:05:00|175194.9|175104.9|175224.6|175094.6|175227.4|175111.8|175194.7|175085.1|59
1728609000000|2024-10-11 01:10:00|175221|175091|175196.3|175066.3|175221|175091|175156.6|175026.6|98
1728609300000|2024-10-11 01:15:00|175197.6|175067.6|175181.5|175051.5|175217.1|175068.1|175163|175014.5|71
1728609600000|2024-10-11 01:20:00|175186.4|175056.4|175183|175053|175201.4|175071.4|175170.2|175040.2|74
1728609900000|2024-10-11 01:25:00|175181.7|175051.7|175184.6|175054.6|175214.8|175068.1|175163.3|175012.4|79
1728610200000|2024-10-11 01:30:00|175165.9|175035.9|175199.1|175069.1|175214.8|175084.8|175165.9|175035.9|63
1728610500000|2024-10-11 01:35:00|175200|175070|175202.8|175072.8|175219.8|175089.8|175200|175070|92
1728610800000|2024-10-11 01:40:00|175202.4|175072.4|175201.4|175071.4|175241.5|175086|175194.7|175038.4|67
1728611100000|2024-10-11 01:45:00|175201.3|175071.3|175253.3|175050.8|175254.6|175085.6|175196|175036.9|43
1728611400000|2024-10-11 01:50:00|175217.1|175053.3|175240.6|175038.2|175267.1|175087.2|175190.5|175025|71
1728611700000|2024-10-11 01:55:00|175239.9|175039|175130.3|175000.3|175241.7|175086.7|175124.5|174994.5|93
1728612000000|2024-10-11 02:00:00|175130.1|175000.1|175130.4|175000.4|175138.4|175023.5|175108.7|174992.5|190
1728612300000|2024-10-11 02:05:00|175129.4|174999.4|175128.3|174998.3|175134.1|175004.1|175123.9|174993.9|253
1728612600000|2024-10-11 02:10:00|175129.6|174999.6|175127.3|174997.3|175133.2|175003.2|175124.3|174994.3|124
1728612900000|2024-10-11 02:15:00|175128.8|174998.8|175131.5|175001.5|175133.2|175003.2|175126.2|174996.2|69
1728613200000|2024-10-11 02:20:00|175133|175003|175082.7|174992.7|175133|175003|175082.7|174968.4|122
1728613500000|2024-10-11 02:25:00|175077.6|174987.6|175112.3|175022.3|175122|175032|174997.7|174875.3|174
1728613800000|2024-10-11 02:30:00|175112.2|175022.2|175109.7|175019.7|175122.2|175032.2|175105.1|175015.1|309
1728614100000|2024-10-11 02:35:00|175109.8|175019.8|175102.8|175012.8|175118|175028|175102.8|175012.8|199
1728614400000|2024-10-11 02:40:00|175102.9|175012.9|175106.7|175016.7|175115.9|175025.9|175101.7|175011.7|155
1728614700000|2024-10-11 02:45:00|175106.5|175016.5|175119.2|174989.2|175134.5|175026.5|175103.1|174989.2|120
1728615000000|2024-10-11 02:50:00|175125.3|174995.3|175125.2|174995.2|175136.1|175006.1|175119.5|174989.5|44
1728615300000|2024-10-11 02:55:00|175124.3|174994.3|175062.5|174932.5|175138.8|175008.8|175046.5|174899.7|112
1728615600000|2024-10-11 03:00:00|175062.7|174932.7|175014.2|174924.2|175073.1|174943.1|174984.5|174854.5|245
1728615900000|2024-10-11 03:05:00|175012.7|174922.7|174998.2|174868.2|175016.7|174926.7|174996.9|174866.9|62
1728616200000|2024-10-11 03:10:00|174997.1|174867.1|175003.2|174873.2|175005.3|174875.3|174996.9|174866.9|95
1728616500000|2024-10-11 03:15:00|175004.2|174874.2|175012.7|174882.7|175012.7|174903.4|174985|174872.7|104
1728616800000|2024-10-11 03:20:00|174992.3|174902.3|175010.7|174880.7|175016.3|174903.3|174990.6|174877.4|58
1728617100000|2024-10-11 03:25:00|175010.8|174880.8|175011|174881|175011.6|174902.6|174992.1|174880.4|26
1728617400000|2024-10-11 03:30:00|175012.6|174882.6|174902.8|174772.8|175015.1|174902.7|174893.4|174772.4|66
1728617700000|2024-10-11 03:35:00|174905.4|174775.4|174967|174837|174970.2|174840.2|174891.5|174761.5|350
1728618000000|2024-10-11 03:40:00|174966.9|174836.9|175009.3|174879.3|175017.8|174887.8|174961.2|174831.2|448
1728618300000|2024-10-11 03:45:00|175011.3|174881.3|175005.5|174875.5|175012.2|174882.2|174997.1|174867.1|72
1728618600000|2024-10-11 03:50:00|175005.3|174875.3|174972.1|174842.1|175006.3|174876.3|174963|174833|125
1728618900000|2024-10-11 03:55:00|174972.4|174842.4|175016|174886|175021.8|174908.5|174970.3|174840.3|88
1728619200000|2024-10-11 04:00:00|175017.1|174887.1|174997.5|174867.5|175023.1|174893.1|174995.4|174865.4|68
1728619500000|2024-10-11 04:05:00|175000.7|174870.7|174989.5|174859.5|175009.8|174901.5|174981.3|174852.1|83
1728619800000|2024-10-11 04:10:00|174990.6|174860.6|174986.6|174856.6|174997.8|174867.8|174983.7|174853.7|73
1728620100000|2024-10-11 04:15:00|174986.7|174856.7|174970.4|174880.4|174993.9|174889.1|174965.8|174855.2|86
1728620400000|2024-10-11 04:20:00|174970.6|174880.6|174989.6|174859.6|175006|174882|174967.6|174856.2|65
1728620700000|2024-10-11 04:25:00|174993.7|174863.7|175003.4|174873.4|175021.9|174891.9|174992.2|174862.2|80
1728621000000|2024-10-11 04:30:00|175003.5|174873.5|174978.9|174888.9|175004.2|174896.9|174974.9|174862.5|88
1728621300000|2024-10-11 04:35:00|174979.3|174889.3|175008.4|174878.4|175010.7|174889.3|174979|174856.1|82
1728621600000|2024-10-11 04:40:00|175008.5|174878.5|175065.5|174935.5|175081.8|174951.8|175008.5|174878.5|260
1728621900000|2024-10-11 04:45:00|175065.3|174935.3|175069.7|174939.7|175073.3|174972.3|175046.8|174920.6|110
1728622200000|2024-10-11 04:50:00|175071.3|174941.3|175069.5|174939.5|175079.3|174968.3|175056.7|174934.9|85
1728622500000|2024-10-11 04:55:00|175069.3|174939.3|175093.4|175003.4|175094.1|175004.1|175045.7|174915.7|152
1728622800000|2024-10-11 05:00:00|175089.6|174999.6|175004.3|174914.3|175091.4|175001.4|175001.3|174901.6|248
1728623100000|2024-10-11 05:05:00|175006.7|174916.7|175011.2|174921.2|175012.8|174922.8|175005.8|174915.8|105
1728623400000|2024-10-11 05:10:00|175013.8|174923.8|175011.3|174921.3|175013.8|174923.8|175007.5|174917.5|134
1728623700000|2024-10-11 05:15:00|175011.4|174921.4|175125.6|175035.6|175136.1|175046.1|175009.2|174919.2|145
1728624000000|2024-10-11 05:20:00|175121.9|175031.9|175152.7|175062.7|175172.2|175069.6|175072.7|174982.7|311
1728624300000|2024-10-11 05:25:00|175151.9|175061.9|175137.7|175047.7|175175.1|175070.1|175131.4|175021.3|391
1728624600000|2024-10-11 05:30:00|175134.1|175044.1|175124.2|174994.2|175174.3|175063.5|175117.6|174987.6|395
1728624900000|2024-10-11 05:35:00|175123|174993|175147.6|175017.6|175168.4|175053|175112.1|174982.1|393
1728625200000|2024-10-11 05:40:00|175150|175020|175089.1|174959.1|175162.9|175032.9|175040.4|174910.4|305
1728625500000|2024-10-11 05:45:00|175090.1|174960.1|175047|174917|175103.1|174989.1|175022.9|174912.2|182
1728625800000|2024-10-11 05:50:00|175047.1|174917.1|175027.7|174937.7|175047.1|174950.1|175021.9|174913.1|109
1728626100000|2024-10-11 05:55:00|175027.6|174937.6|175190.5|175100.5|175208.6|175118.6|175021.9|174931.9|219
1728626400000|2024-10-11 06:00:00|175178.6|175048.6|175094.5|175004.5|175217.7|175103.4|175091.9|175001.9|181
1728626700000|2024-10-11 06:05:00|175091.4|175001.4|174993.9|174903.9|175102.3|175012.3|174993.9|174903.9|126
1728627000000|2024-10-11 06:10:00|174993.7|174903.7|175050.7|174960.7|175081|174991|174975.6|174885.6|133
1728627300000|2024-10-11 06:15:00|175050.6|174960.6|175153.4|175063.4|175189.7|175099.7|175043.7|174953.7|152
1728627600000|2024-10-11 06:20:00|175153.5|175063.5|175220|175130|175253.4|175163.4|175150.7|175060.7|194
1728627900000|2024-10-11 06:25:00|175219.3|175129.3|175222.9|175132.9|175255.2|175165.2|175207|175117|182
1728628200000|2024-10-11 06:30:00|175220.7|175130.7|175113.1|175023.1|175227.9|175137.9|175087.9|174997.9|282
1728628500000|2024-10-11 06:35:00|175113.7|175023.7|175235.9|175145.9|175243.1|175153.1|175113.7|175023.7|174
1728628800000|2024-10-11 06:40:00|175236|175146|175229|175139|175247.4|175157.4|175204.8|175114.8|221
1728629100000|2024-10-11 06:45:00|175228.9|175138.9|175193.7|175103.7|175233|175143|175152.8|175062.8|259
1728629400000|2024-10-11 06:50:00|175179.9|175089.9|175029.2|174939.2|175181.5|175091.5|175008.7|174918.7|275
1728629700000|2024-10-11 06:55:00|175032.4|174942.4|175011.6|174921.6|175071|174981|175000.7|174910.7|378
1728630000000|2024-10-11 07:00:00|175013|174923|174798.7|174708.7|175013|174923|174780.3|174690.3|313
1728630300000|2024-10-11 07:05:00|174796|174706|174636|174546|174796|174706|174633.9|174543.9|392
1728630600000|2024-10-11 07:10:00|174638.9|174548.9|174579.1|174489.1|174669.7|174579.7|174573.7|174483.7|314
1728630900000|2024-10-11 07:15:00|174581.5|174491.5|174483|174393|174584.3|174494.3|174473.8|174383.8|239
1728631200000|2024-10-11 07:20:00|174480.7|174390.7|174444.5|174354.5|174504|174414|174408.3|174318.3|224
1728631500000|2024-10-11 07:25:00|174444.4|174354.4|174392.8|174302.8|174446.7|174356.7|174333.9|174243.9|300
1728631800000|2024-10-11 07:30:00|174394.8|174304.8|174311|174221|174417.8|174327.8|174307.3|174217.3|210
1728632100000|2024-10-11 07:35:00|174311.2|174221.2|174284.9|174194.9|174314.9|174224.9|174161|174071|218
1728632400000|2024-10-11 07:40:00|174282.1|174192.1|174268.3|174178.3|174294.3|174204.3|174242.5|174152.5|201
1728632700000|2024-10-11 07:45:00|174279.7|174189.7|174309.2|174219.2|174423.3|174311.5|174273.8|174183.8|218
1728633000000|2024-10-11 07:50:00|174301.2|174211.2|174382.3|174292.3|174407.1|174317.1|174284.7|174194.7|235
1728633300000|2024-10-11 07:55:00|174379.6|174289.6|174421.7|174331.7|174434.5|174344.5|174355.3|174265.3|167
1728633600000|2024-10-11 08:00:00|174424.2|174334.2|174477.6|174387.6|174510.1|174420.1|174424.2|174334.2|189
1728633900000|2024-10-11 08:05:00|174478.5|174388.5|174616.3|174526.3|174689.4|174599.4|174477.8|174387.8|263
1728634200000|2024-10-11 08:10:00|174622|174532|174502.3|174412.3|174687.5|174597.5|174501.8|174411.8|256
1728634500000|2024-10-11 08:15:00|174500.1|174410.1|174504.5|174414.5|174565.4|174475.4|174477.7|174387.7|213
1728634800000|2024-10-11 08:20:00|174501.8|174411.8|174517.8|174427.8|174524.2|174434.2|174497.4|174407.4|158
1728635100000|2024-10-11 08:25:00|174518.4|174428.4|174540.3|174450.3|174561.5|174471.5|174512.8|174422.8|173
1728635400000|2024-10-11 08:30:00|174540|174450|174618.3|174528.3|174673.1|174583.1|174540|174450|299
1728635700000|2024-10-11 08:35:00|174617.2|174527.2|174649.8|174559.8|174706|174616|174571.6|174481.6|282
1728636000000|2024-10-11 08:40:00|174650.5|174560.5|174606.7|174516.7|174662.6|174572.6|174589|174499|188
1728636300000|2024-10-11 08:45:00|174605.8|174515.8|174692.2|174602.2|174698.1|174608.1|174588.7|174498.7|167
1728636600000|2024-10-11 08:50:00|174693.1|174603.1|174739.5|174649.5|174756.6|174666.6|174693.1|174603.1|186
1728636900000|2024-10-11 08:55:00|174738.3|174648.3|174585.6|174495.6|174742.4|174652.4|174559.2|174469.2|260
1728637200000|2024-10-11 09:00:00|174562.9|174472.9|174568.8|174478.8|174611.2|174521.2|174535.2|174445.2|277
1728637500000|2024-10-11 09:05:00|174568.3|174478.3|174616.1|174526.1|174619|174529|174535.7|174445.7|236
1728637800000|2024-10-11 09:10:00|174618.4|174528.4|174620.1|174530.1|174623.8|174533.8|174597.2|174507.2|149
1728638100000|2024-10-11 09:15:00|174621.5|174531.5|174553.7|174463.7|174621.5|174531.5|174553.5|174463.5|165
1728638400000|2024-10-11 09:20:00|174553.3|174463.3|174567.4|174477.4|174574.3|174484.3|174537.8|174447.8|165
1728638700000|2024-10-11 09:25:00|174568.3|174478.3|174556.8|174466.8|174582.8|174492.8|174552.6|174462.6|171
1728639000000|2024-10-11 09:30:00|174559.3|174469.3|174569.8|174479.8|174576.3|174486.3|174504.1|174414.1|166
1728639300000|2024-10-11 09:35:00|174571.9|174481.9|174537.3|174447.3|174601.2|174511.2|174534.1|174444.1|119
1728639600000|2024-10-11 09:40:00|174537.6|174447.6|174551|174461|174580.1|174490.1|174528.3|174438.3|160
1728639900000|2024-10-11 09:45:00|174549.2|174459.2|174555.2|174465.2|174618.6|174528.6|174542.8|174452.8|183
1728640200000|2024-10-11 09:50:00|174558.2|174468.2|174557.2|174467.2|174578.8|174488.8|174549.7|174459.7|163
1728640500000|2024-10-11 09:55:00|174557.3|174467.3|174567.5|174477.5|174588.7|174498.7|174553.9|174463.9|228
1728640800000|2024-10-11 10:00:00|174565.3|174475.3|174637.2|174547.2|174709.4|174619.4|174565.3|174475.3|276
1728641100000|2024-10-11 10:05:00|174637.5|174547.5|174636.9|174546.9|174674.5|174584.5|174594.6|174504.6|236
1728641400000|2024-10-11 10:10:00|174635.5|174545.5|174692.2|174602.2|174694.2|174604.2|174623.7|174533.7|212
1728641700000|2024-10-11 10:15:00|174690.8|174600.8|174696.3|174606.3|174706.6|174616.6|174671.3|174581.3|156
1728642000000|2024-10-11 10:20:00|174693.8|174603.8|174709.3|174619.3|174715.6|174625.6|174687.7|174597.7|148
1728642300000|2024-10-11 10:25:00|174709.5|174619.5|174780.3|174690.3|174806.2|174716.2|174709.1|174619.1|236
1728642600000|2024-10-11 10:30:00|174780.5|174690.5|174784.2|174694.2|174803.4|174713.4|174742.7|174652.7|183
1728642900000|2024-10-11 10:35:00|174784.1|174694.1|174799.7|174709.7|174808.6|174718.6|174779.9|174689.9|115
1728643200000|2024-10-11 10:40:00|174799|174709|174773.2|174683.2|174799|174709|174724.8|174634.8|174
1728643500000|2024-10-11 10:45:00|174773.6|174683.6|174763.1|174673.1|174802|174712|174744.7|174654.7|237
1728643800000|2024-10-11 10:50:00|174760.6|174670.6|174680.2|174590.2|174778.7|174688.7|174666.4|174576.4|230
1728644100000|2024-10-11 10:55:00|174679|174589|174753.9|174663.9|174757.7|174667.7|174679|174589|214
1728644400000|2024-10-11 11:00:00|174748.2|174658.2|174781.5|174691.5|174807.6|174717.6|174729.4|174639.4|269
1728644700000|2024-10-11 11:05:00|174781.4|174691.4|174821.1|174731.1|174826|174736|174749.7|174659.7|138
1728645000000|2024-10-11 11:10:00|174822|174732|174881.7|174791.7|174950.7|174860.7|174816.5|174726.5|249
1728645300000|2024-10-11 11:15:00|174880.6|174790.6|174796.3|174706.3|174881|174791|174775.9|174685.9|331
1728645600000|2024-10-11 11:20:00|174801.2|174711.2|174747|174657|174804.3|174714.3|174722.5|174632.5|223
1728645900000|2024-10-11 11:25:00|174746.1|174656.1|174801.4|174711.4|174820.6|174730.6|174702.7|174612.7|194
1728646200000|2024-10-11 11:30:00|174801.8|174711.8|174781.6|174691.6|174850.1|174760.1|174781.6|174691.6|223
1728646500000|2024-10-11 11:35:00|174781.4|174691.4|174707.6|174617.6|174787.8|174697.8|174693.3|174603.3|218
1728646800000|2024-10-11 11:40:00|174708.4|174618.4|174709|174619|174756.3|174666.3|174705.3|174615.3|220
1728647100000|2024-10-11 11:45:00|174706.1|174616.1|174650.2|174560.2|174743.2|174653.2|174643.2|174553.2|216
1728647400000|2024-10-11 11:50:00|174649|174559|174706.7|174616.7|174768.6|174678.6|174624.1|174534.1|277
1728647700000|2024-10-11 11:55:00|174706|174616|174710.4|174620.4|174713.3|174623.3|174694.6|174604.6|177
1728648000000|2024-10-11 12:00:00|174706.3|174616.3|174636.9|174546.9|174706.3|174616.3|174624.4|174534.4|243
1728648300000|2024-10-11 12:05:00|174638.8|174548.8|174697.3|174607.3|174709.9|174619.9|174638.8|174548.8|254
1728648600000|2024-10-11 12:10:00|174698.5|174608.5|174723|174633|174743|174653|174687.3|174597.3|245
1728648900000|2024-10-11 12:15:00|174723.3|174633.3|174718.6|174628.6|174767.6|174677.6|174706.9|174616.9|264
1728649200000|2024-10-11 12:20:00|174721.6|174631.6|174746.6|174656.6|174779.9|174689.9|174705.1|174615.1|241
1728649500000|2024-10-11 12:25:00|174745|174655|174720.9|174378.9|174758.1|174668.1|174603.4|174378.9|273
1728649800000|2024-10-11 12:30:00|174714.6|174372.6|174436.5|174346.5|174770.1|174443.4|174321|174165.2|517
1728650100000|2024-10-11 12:35:00|174440.3|174350.3|174708|174618|174716.9|174626.9|174440.3|174350.3|707
1728650400000|2024-10-11 12:40:00|174705.4|174615.4|174744.3|174654.3|174818|174728|174705.4|174615.4|568
1728650700000|2024-10-11 12:45:00|174741.3|174651.3|174741.9|174651.9|174794.8|174704.8|174642.9|174552.9|482
1728651000000|2024-10-11 12:50:00|174741.7|174651.7|174796.3|174706.3|174833.9|174734.8|174713|174623|321
1728651300000|2024-10-11 12:55:00|174793.3|174703.3|174787.1|174697.1|174807.9|174717.9|174752.8|174662.8|472
1728651600000|2024-10-11 13:00:00|174784.6|174694.6|174768.5|174678.5|174803.2|174713.2|174762.4|174672.4|364
1728651900000|2024-10-11 13:05:00|174766.3|174676.3|174825.8|174735.8|174835.4|174745.4|174751|174661|254
1728652200000|2024-10-11 13:10:00|174824.6|174734.6|174891.3|174801.3|174955.8|174865.8|174818.7|174728.7|388
1728652500000|2024-10-11 13:15:00|174893.2|174803.2|174943|174853|174958.6|174868.6|174872.9|174782.9|450
1728652800000|2024-10-11 13:20:00|174942.6|174852.6|174952.3|174862.3|175018.1|174928.1|174920.1|174830.1|317
1728653100000|2024-10-11 13:25:00|174944.2|174854.2|174838.3|174748.3|174958.6|174868.6|174834.5|174744.5|335
1728653400000|2024-10-11 13:30:00|174832.7|174742.7|174730.7|174640.7|174856.7|174766.7|174701.8|174611.8|493
1728653700000|2024-10-11 13:35:00|174734.7|174644.7|174628.7|174538.7|174775.7|174685.7|174627.2|174537.2|476
1728654000000|2024-10-11 13:40:00|174628.3|174538.3|174545.5|174455.5|174694.9|174604.9|174525.7|174435.7|488
1728654300000|2024-10-11 13:45:00|174543.8|174453.8|174464.3|174374.3|174602.7|174512.7|174452|174362|444
1728654600000|2024-10-11 13:50:00|174464.9|174374.9|174535|174445|174539.6|174449.6|174446.1|174356.1|277
1728654900000|2024-10-11 13:55:00|174534.1|174444.1|174617.9|174276.6|174617.9|174513.4|174495.8|174276.6|263
1728655200000|2024-10-11 14:00:00|174616.1|174275.7|174476.1|174386.1|174616.1|174416|174445.5|174275.7|334
1728655500000|2024-10-11 14:05:00|174475.6|174385.6|174494|174404|174548.1|174458.1|174411.4|174321.4|400
1728655800000|2024-10-11 14:10:00|174493.4|174403.4|174425.9|174335.9|174513.8|174423.8|174418.6|174328.6|324
1728656100000|2024-10-11 14:15:00|174426|174336|174369.3|174279.3|174427.1|174337.1|174350.5|174260.5|300
1728656400000|2024-10-11 14:20:00|174367.7|174277.7|174397.1|174307.1|174406|174316|174347.6|174257.6|299
1728656700000|2024-10-11 14:25:00|174398.1|174308.1|174540.4|174450.4|174577.8|174487.8|174397.7|174307.7|313
1728657000000|2024-10-11 14:30:00|174547|174457|174417.7|174327.7|174562.9|174472.9|174408.8|174318.8|292
1728657300000|2024-10-11 14:35:00|174419.3|174329.3|174430.2|174340.2|174485.3|174395.3|174405|174315|381
1728657600000|2024-10-11 14:40:00|174429.6|174339.6|174365.1|174275.1|174436.2|174346.2|174283.5|174193.5|413
1728657900000|2024-10-11 14:45:00|174367.1|174277.1|174365.5|174275.5|174435.6|174345.6|174318.2|174228.2|367
1728658200000|2024-10-11 14:50:00|174365|174275|174437|174347|174442|174352|174322.9|174232.9|373
1728658500000|2024-10-11 14:55:00|174442.7|174352.7|174272.3|174182.3|174451.8|174361.8|174271.3|174181.3|434
1728658800000|2024-10-11 15:00:00|174274|174184|174281|174191|174360.1|174270.1|174274|174184|300
1728659100000|2024-10-11 15:05:00|174280.4|174190.4|174168.4|174078.4|174298.5|174208.5|174168.3|174078.3|364
1728659400000|2024-10-11 15:10:00|174166.1|174076.1|174145.2|174055.2|174203.8|174113.8|174122.1|174032.1|418
1728659700000|2024-10-11 15:15:00|174144.6|174054.6|174159.8|174069.8|174163.3|174073.3|173969.4|173879.4|358
1728660000000|2024-10-11 15:20:00|174163.9|174073.9|174115.3|174025.3|174185.2|174095.2|174091.1|174001.1|263
1728660300000|2024-10-11 15:25:00|174114.3|174024.3|174024.9|173934.9|174114.3|174024.3|173996.8|173906.8|317
1728660600000|2024-10-11 15:30:00|174023.9|173933.9|173935.3|173845.3|174042.1|173952.1|173934.4|173844.4|266
1728660900000|2024-10-11 15:35:00|173934|173844|173806|173716|173940.3|173850.3|173785.2|173695.2|374
1728661200000|2024-10-11 15:40:00|173804.3|173714.3|173787.5|173697.5|173809.6|173719.6|173763.4|173673.4|211
1728661500000|2024-10-11 15:45:00|173792.8|173702.8|173876.7|173786.7|173877.2|173787.2|173734.3|173644.3|312
1728661800000|2024-10-11 15:50:00|173874|173784|174001.1|173911.1|174014|173924|173866.7|173776.7|249
1728662100000|2024-10-11 15:55:00|174002.9|173912.9|174028.6|173938.6|174035.4|173945.4|173985.9|173895.9|245
1728662400000|2024-10-11 16:00:00|174030.4|173940.4|173999.6|173909.6|174054.6|173964.6|173963.4|173873.4|278
1728662700000|2024-10-11 16:05:00|173998|173908|174002.7|173912.7|174030.3|173940.3|173969|173879|256
1728663000000|2024-10-11 16:10:00|174031.7|173941.7|174043.3|173953.3|174083.4|173993.4|174019.5|173929.5|282
1728663300000|2024-10-11 16:15:00|174041.3|173951.3|173968.5|173878.5|174043.7|173953.7|173955.8|173865.8|255
1728663600000|2024-10-11 16:20:00|173962.5|173872.5|173857.1|173767.1|173984.3|173894.3|173852.2|173762.2|257
1728663900000|2024-10-11 16:25:00|173857.3|173767.3|173858.8|173768.8|173900.9|173810.9|173852.2|173762.2|220
1728664200000|2024-10-11 16:30:00|173858.6|173768.6|173852.1|173762.1|173905.9|173815.9|173845|173755|259
1728664500000|2024-10-11 16:35:00|173851.8|173761.8|173871|173781|173922.5|173832.5|173849.9|173759.9|270
1728664800000|2024-10-11 16:40:00|173872.5|173782.5|173882.9|173792.9|173891.6|173801.6|173847.3|173757.3|225
1728665100000|2024-10-11 16:45:00|173874.4|173784.4|173845|173755|173924.2|173834.2|173839.2|173749.2|207
1728665400000|2024-10-11 16:50:00|173844|173754|173856|173766|173866.5|173776.5|173834.6|173744.6|189
1728665700000|2024-10-11 16:55:00|173853|173763|173841.7|173751.7|173883.4|173793.4|173827.7|173737.7|304
1728666000000|2024-10-11 17:00:00|173843.5|173753.5|173885.3|173795.3|173906.1|173816.1|173825.9|173735.9|305
1728666300000|2024-10-11 17:05:00|173887.8|173797.8|173940.1|173850.1|173972.6|173882.6|173884.7|173794.7|240
1728666600000|2024-10-11 17:10:00|173938.5|173848.5|173940.9|173850.9|173961.1|173871.1|173926.2|173836.2|268
1728666900000|2024-10-11 17:15:00|173938.8|173848.8|173930.9|173840.9|173955.2|173865.2|173918|173828|241
1728667200000|2024-10-11 17:20:00|173933.1|173843.1|173880.9|173790.9|173936.7|173846.7|173877.3|173787.3|194
1728667500000|2024-10-11 17:25:00|173876.2|173786.2|173860.5|173770.5|173889.2|173799.2|173846.1|173756.1|237
1728667800000|2024-10-11 17:30:00|173858.3|173768.3|173868.3|173778.3|173885.4|173795.4|173848|173758|305
1728668100000|2024-10-11 17:35:00|173868.7|173778.7|173856.5|173766.5|173884.4|173794.4|173844.7|173754.7|317
1728668400000|2024-10-11 17:40:00|173849.5|173759.5|173850|173760|173864.4|173774.4|173844.7|173754.7|304
1728668700000|2024-10-11 17:45:00|173849|173759|173877.4|173787.4|173881.4|173791.4|173847|173757|259
1728669000000|2024-10-11 17:50:00|173877|173787|173874.8|173784.8|173888.3|173798.3|173856.4|173766.4|250
1728669300000|2024-10-11 17:55:00|173873.1|173783.1|173791.1|173701.1|173880|173790|173787.7|173697.7|286
1728669600000|2024-10-11 18:00:00|173794.2|173704.2|173795.6|173705.6|173833.2|173743.2|173784.3|173694.3|294
1728669900000|2024-10-11 18:05:00|173794.6|173704.6|173845.3|173755.3|173858|173768|173784.8|173694.8|267
1728670200000|2024-10-11 18:10:00|173850.8|173760.8|173833.1|173743.1|173868|173778|173819.1|173729.1|186
1728670500000|2024-10-11 18:15:00|173831.5|173741.5|173788.1|173698.1|173856.7|173766.7|173775.8|173685.8|347
1728670800000|2024-10-11 18:20:00|173784.3|173694.3|173722.8|173632.8|173797.8|173707.8|173721.2|173631.2|285
1728671100000|2024-10-11 18:25:00|173722.7|173632.7|173806.2|173716.2|173806.9|173716.9|173722.7|173632.7|313
1728671400000|2024-10-11 18:30:00|173806.4|173716.4|173841.1|173751.1|173845|173755|173806.4|173716.4|154
1728671700000|2024-10-11 18:35:00|173839.7|173749.7|173846.3|173756.3|173855.9|173765.9|173832.1|173742.1|70
1728672000000|2024-10-11 18:40:00|173844.1|173754.1|173839.1|173749.1|173853|173763|173834.5|173744.5|81
1728672300000|2024-10-11 18:45:00|173837.8|173747.8|173832.4|173742.4|173837.9|173747.9|173824.6|173734.6|69
1728672600000|2024-10-11 18:50:00|173829.4|173739.4|173843.7|173753.7|173846.3|173756.3|173827|173737|69
1728672900000|2024-10-11 18:55:00|173843.4|173753.4|173829.1|173739.1|173849.7|173759.7|173829.1|173739.1|117
1728673200000|2024-10-11 19:00:00|173833.1|173743.1|173849.4|173759.4|173851.2|173761.2|173828.5|173738.5|51
1728673500000|2024-10-11 19:05:00|173851.1|173761.1|173847.8|173757.8|173851.9|173761.9|173846.4|173756.4|56
1728673800000|2024-10-11 19:10:00|173850.7|173760.7|173850.5|173760.5|173851.5|173761.5|173845.9|173755.9|51
1728674100000|2024-10-11 19:15:00|173850.4|173760.4|173849.8|173759.8|173851.3|173761.3|173846.1|173756.1|54
1728674400000|2024-10-11 19:20:00|173850.1|173760.1|173856.5|173766.5|173856.9|173766.9|173806.9|173716.9|100
1728674700000|2024-10-11 19:25:00|173855.8|173765.8|173880|173750|173900.3|173790|173853.1|173748.5|100
1728675000000|2024-10-11 19:30:00|173879.9|173749.9|173857.2|173767.2|173885.7|173778.2|173854.8|173747.2|76
1728675300000|2024-10-11 19:35:00|173858|173768|173899.5|173769.5|173900|173788.4|173855.5|173730.8|75
1728675600000|2024-10-11 19:40:00|173899.3|173769.3|173938|173808|173949.3|173819.3|173893.9|173763.9|79
1728675900000|2024-10-11 19:45:00|173942.6|173812.6|173942.2|173812.2|173958.9|173828.9|173936.4|173806.4|78
1728676200000|2024-10-11 19:50:00|173941.3|173811.3|173908.5|173818.5|173945|173831|173908.5|173797.8|78
1728676500000|2024-10-11 19:55:00|173912.7|173822.7|173921.3|173831.3|173939.2|173849.2|173911.7|173821.7|248
1728676800000|2024-10-11 20:00:00|173918.1|173828.1|173971.3|173841.3|174026.9|173896.9|173915.7|173825.7|104
1728677100000|2024-10-11 20:05:00|173974.1|173844.1|173903.5|173773.5|173993.4|173863.4|173903.5|173773.5|86
1728677400000|2024-10-11 20:10:00|173902.5|173772.5|173905.1|173775.1|173908.8|173778.8|173897.3|173767.3|23
1728677700000|2024-10-11 20:15:00|173905.2|173775.2|173942.9|173812.9|173965.8|173835.8|173905.2|173775.2|65
1728678000000|2024-10-11 20:20:00|173943.6|173813.6|173994.7|173864.7|173996.9|173866.9|173939.7|173809.7|79
1728678300000|2024-10-11 20:25:00|173994.5|173864.5|174078.8|173838.1|174141.9|173878.8|173985.6|173799.9|88
1728678600000|2024-10-11 20:30:00|174077.8|173839.2|174057.3|173836|174403.8|174061.8|173984.8|173811.9|867
1728678900000|2024-10-11 20:35:00|174105.5|173811.1|174239.4|173897.4|174400.6|174058.6|174006.7|173797.1|925
1728679200000|2024-10-11 20:40:00|174155|173813|174330.1|173988.1|174356.7|174014.7|173985.5|173754.7|1198
1728679500000|2024-10-11 20:45:00|174184.7|173842.7|174274.4|173932.4|174371.1|174029.1|173968.9|173749.1|1181
1728679800000|2024-10-11 20:50:00|174203.5|173861.5|174147.4|173805.4|174443.7|174101.7|174002.6|173724.9|1194
1728680100000|2024-10-11 20:55:00|174197.7|173855.7|174170.3|173828.3|174436.7|174094.7|173990|173735|745
1728849600000|2024-10-13 20:00:00|174258.8|173866.8|174258.8|173866.8|174258.8|173866.8|174258.8|173866.8|1
1728852900000|2024-10-13 20:55:00|174233.8|173891.8|174233.8|173891.8|174233.8|173891.8|174233.8|173891.8|1
1728857400000|2024-10-13 22:10:00|174241.6|173899.6|174541.7|174199.7|174575.4|174233.4|174186.2|173844.2|67
1728857700000|2024-10-13 22:15:00|174533.1|174191.1|174530|174188|174636|174297.2|174265.4|173923.4|147
1728858000000|2024-10-13 22:20:00|174507.6|174165.6|174589.7|174261|174614.2|174387.8|174504|174164.7|110
1728858300000|2024-10-13 22:25:00|174589.6|174261.2|174596.5|174304.3|174609.4|174385.2|174502.2|174261.2|113
1728858600000|2024-10-13 22:30:00|174595.9|174304.9|174583.1|174241.1|174621.8|174385.6|174498.3|174166.9|63
1728858900000|2024-10-13 22:35:00|174582.2|174240.2|174594.5|174252.5|174600.4|174290.4|174504|174240.2|23
1728859200000|2024-10-13 22:40:00|174579.9|174237.9|174598.3|174256.3|174598.3|174256.3|174579.9|174237.9|6
1728859500000|2024-10-13 22:45:00|174598.8|174256.8|174589.4|174247.4|174598.8|174256.8|174588.8|174246.8|6
1728859800000|2024-10-13 22:50:00|174589.6|174247.6|174570.7|174228.7|174599|174257|174570.7|174228.7|12
1728860100000|2024-10-13 22:55:00|174598.9|174256.9|174603.4|174261.4|174603.4|174261.4|174570.6|174228.6|15
1728860400000|2024-10-13 23:00:00|174603.5|174261.5|174532.7|174248.5|174603.5|174267.5|174532.5|174223.8|32
1728860700000|2024-10-13 23:05:00|174561.1|174267.5|174533|174249.5|174561.1|174340.1|174470.1|174224.8|28
1728861000000|2024-10-13 23:10:00|174561.1|174227|174533.3|174224.2|174561.1|174268.6|174532.2|174223.5|23
1728861300000|2024-10-13 23:15:00|174473|174243.8|174538.6|174260.3|174561.1|174343|174473|174243.8|34
1728861600000|2024-10-13 23:20:00|174538.7|174260.4|174561.1|174263.3|174561.1|174301.4|174504|174212.2|21
1728861900000|2024-10-13 23:25:00|174557.7|174215.7|174799.4|174585.4|174824.8|174631|174535.7|174215.7|76
1728862200000|2024-10-13 23:30:00|174799.1|174585.8|174734.4|174392.4|174810.5|174631.2|174704|174392.2|80
1728862500000|2024-10-13 23:35:00|174749.2|174407.2|174755|174413|174755|174474.4|174704|174369.7|53
1728862800000|2024-10-13 23:40:00|174752|174410.4|174750.6|174408.6|174757.7|174477.9|174704|174363.7|37
1728863100000|2024-10-13 23:45:00|174729.6|174387.6|174678|174548|174763.7|174575|174641.3|174387.4|38
1728863400000|2024-10-13 23:50:00|174677.6|174547.6|174690|174560|174722.9|174562.2|174663.9|174516.8|103
1728863700000|2024-10-13 23:55:00|174690.4|174560.4|174670|174580|174691.3|174587.8|174652.8|174528.5|73
1728864000000|2024-10-14 00:00:00|174669|174579|174666.6|174576.6|174695|174581|174649.5|174551.7|78
1728864300000|2024-10-14 00:05:00|174666.5|174576.5|174670|174580|174671.3|174581.3|174663.5|174573.5|30
1728864600000|2024-10-14 00:10:00|174674.1|174544.1|174649.2|174559.2|174674.3|174580|174643.9|174532.1|28
1728864900000|2024-10-14 00:15:00|174639.5|174549.5|174574.7|174484.7|174639.5|174549.5|174570|174480|55
1728865200000|2024-10-14 00:20:00|174566.1|174476.1|174471.5|174341.5|174566.1|174476.1|174460.8|174335|378
1728865500000|2024-10-14 00:25:00|174483|174353|174492.6|174362.6|174500.4|174390.4|174377.8|174247.8|213
1728865800000|2024-10-14 00:30:00|174492.5|174362.5|174503.3|174413.3|174527.7|174414.1|174492.5|174362.5|171
1728866100000|2024-10-14 00:35:00|174504.5|174414.5|174526.2|174396.2|174546.6|174416.6|174496.4|174389.2|67
1728866400000|2024-10-14 00:40:00|174523.3|174393.3|174611.1|174481.1|174611.1|174504.4|174517.2|174393.3|72
1728866700000|2024-10-14 00:45:00|174607.3|174477.3|174595.9|174465.9|174611.5|174500.8|174582.1|174465.9|43
1728867000000|2024-10-14 00:50:00|174575.4|174485.4|174568.6|174478.6|174600.5|174486|174565.7|174456.5|32
1728867300000|2024-10-14 00:55:00|174567.7|174477.7|174659.3|174529.3|174659.8|174529.8|174565.9|174457.7|53
1728867600000|2024-10-14 01:00:00|174662.1|174532.1|174931.7|174801.7|174931.7|174801.7|174662.1|174532.1|592
1728867900000|2024-10-14 01:05:00|174931.2|174801.2|174888.9|174758.9|174943.5|174813.5|174853.5|174723.5|248
1728868200000|2024-10-14 01:10:00|174883.8|174753.8|174779.1|174649.1|174893.5|174763.5|174765.8|174635.8|184
1728868500000|2024-10-14 01:15:00|174765.8|174675.8|174684.5|174554.5|174780.3|174675.8|174676.5|174552.6|185
1728868800000|2024-10-14 01:20:00|174691.1|174561.1|174678|174588|174699.7|174589.9|174666.2|174552|255
1728869100000|2024-10-14 01:25:00|174675.9|174585.9|174588.4|174498.4|174696.3|174589|174585.6|174474.5|241
1728869400000|2024-10-14 01:30:00|174589.9|174499.9|174691.4|174561.4|174709.9|174579.9|174583.5|174485.2|234
1728869700000|2024-10-14 01:35:00|174694.1|174564.1|174599.2|174509.2|174701.8|174571.8|174583.8|174453.8|299
1728870000000|2024-10-14 01:40:00|174598.9|174508.9|174594.1|174504.1|174619.7|174510.4|174556.6|174426.6|224
1728870300000|2024-10-14 01:45:00|174594|174504|174595.1|174505.1|174619.6|174512.4|174557|174427|255
1728870600000|2024-10-14 01:50:00|174596.3|174506.3|174593.7|174503.7|174620.7|174514.7|174584.6|174474|254
1728870900000|2024-10-14 01:55:00|174590.9|174500.9|174619.4|174489.4|174626|174517.5|174587.1|174475.7|168
1728871200000|2024-10-14 02:00:00|174622.8|174492.8|174801.6|174671.6|174837.4|174678.1|174622.8|174492.8|258
1728871500000|2024-10-14 02:05:00|174800.2|174670.2|174890.9|174800.9|174922.3|174814.6|174779.3|174649.3|235
1728871800000|2024-10-14 02:10:00|174894.4|174804.4|174847.9|174717.9|174906.7|174814.1|174819.8|174708.1|252
1728872100000|2024-10-14 02:15:00|174848.7|174718.7|174908.4|174778.4|174928.7|174816.2|174828.2|174718.7|156
1728872400000|2024-10-14 02:20:00|174906.8|174776.8|174906.8|174776.8|174929.5|174817.3|174887.6|174776.3|128
1728872700000|2024-10-14 02:25:00|174907.4|174777.4|174901.6|174811.6|174926.2|174814.5|174885.6|174776.7|128
1728873000000|2024-10-14 02:30:00|174903.2|174813.2|174978.1|174848.1|174999|174869|174886.3|174776.2|171
1728873300000|2024-10-14 02:35:00|174978.4|174848.4|174967.8|174837.8|174997.3|174867.3|174943.8|174813.8|179
1728873600000|2024-10-14 02:40:00|174966.6|174836.6|174972.6|174842.6|174992.5|174862.5|174965.1|174835.1|127
1728873900000|2024-10-14 02:45:00|174973.1|174843.1|174780.7|174650.7|174978.8|174848.8|174764.1|174634.1|413
1728874200000|2024-10-14 02:50:00|174776.9|174646.9|174697.8|174567.8|174787.8|174657.8|174682.4|174552.4|329
1728874500000|2024-10-14 02:55:00|174705.2|174575.2|174740.2|174610.2|174762.8|174632.8|174695.1|174565.1|132
1728874800000|2024-10-14 03:00:00|174741.2|174611.2|174722.6|174592.6|174764.2|174634.2|174689.5|174559.5|157
1728875100000|2024-10-14 03:05:00|174723.7|174593.7|174730.9|174600.9|174749.5|174619.5|174716.5|174586.5|152
1728875400000|2024-10-14 03:10:00|174731.5|174601.5|174578.6|174448.6|174743.9|174613.9|174572.7|174442.7|237
1728875700000|2024-10-14 03:15:00|174581.8|174451.8|174579.1|174449.1|174594.6|174464.6|174565.7|174435.7|148
1728876000000|2024-10-14 03:20:00|174578.8|174448.8|174500.8|174410.8|174592.3|174462.3|174481|174391|146
1728876300000|2024-10-14 03:25:00|174501.9|174411.9|174424.8|174294.8|174518.9|174414.5|174414.8|174284.8|329
1728876600000|2024-10-14 03:30:00|174421.9|174291.9|174453.6|174323.6|174456.3|174326.3|174411.3|174281.3|256
1728876900000|2024-10-14 03:35:00|174456.7|174326.7|174448.2|174318.2|174456.7|174326.7|174408.5|174278.5|166
1728877200000|2024-10-14 03:40:00|174448.4|174318.4|174377.8|174247.8|174450|174320|174367.5|174237.5|170
1728877500000|2024-10-14 03:45:00|174378.8|174248.8|174403|174273|174434.6|174304.6|174374.6|174244.6|172
1728877800000|2024-10-14 03:50:00|174406.4|174276.4|174430.5|174300.5|174443.9|174313.9|174406|174276|93
1728878100000|2024-10-14 03:55:00|174431.6|174301.6|174461.6|174331.6|174463.6|174333.6|174426.8|174296.8|197
1728878400000|2024-10-14 04:00:00|174461.3|174331.3|174453.7|174323.7|174462|174332|174450|174320|106
1728878700000|2024-10-14 04:05:00|174456.8|174326.8|174447.1|174317.1|174457.8|174327.8|174442.6|174312.6|86
1728879000000|2024-10-14 04:10:00|174446.9|174316.9|174436.1|174346.1|174485.8|174363.8|174431.1|174316.9|139
1728879300000|2024-10-14 04:15:00|174456.3|174326.3|174447.9|174317.9|174459.9|174329.9|174447.9|174317.9|99
1728879600000|2024-10-14 04:20:00|174453.1|174323.1|174393.6|174263.6|174460.2|174330.2|174372.7|174242.7|202
1728879900000|2024-10-14 04:25:00|174398.1|174268.1|174446.4|174316.4|174447.2|174338.9|174392.9|174262.9|122
1728880200000|2024-10-14 04:30:00|174429.8|174299.8|174428.7|174298.7|174439.2|174318.8|174396.4|174285.2|77
1728880500000|2024-10-14 04:35:00|174426.1|174296.1|174409.4|174319.4|174428.2|174325.1|174399.7|174286.1|49
1728880800000|2024-10-14 04:40:00|174408.9|174318.9|174413|174323|174413|174323|174398.6|174308.6|53
1728881100000|2024-10-14 04:45:00|174410.7|174320.7|174396.7|174306.7|174412|174322|174393|174303|59
1728881400000|2024-10-14 04:50:00|174418.1|174288.1|174420.4|174290.4|174422.2|174292.2|174416.4|174286.4|34
1728881700000|2024-10-14 04:55:00|174419.6|174289.6|174434|174304|174435.5|174305.5|174419.6|174289.6|58
1728882000000|2024-10-14 05:00:00|174434.5|174304.5|174405.9|174275.9|174434.5|174318.4|174402.1|174272.1|136
1728882300000|2024-10-14 05:05:00|174405.8|174275.8|174445.3|174315.3|174445.3|174343.3|174405.7|174275.7|144
1728882600000|2024-10-14 05:10:00|174442.5|174312.5|174393.9|174303.9|174456.9|174334|174388.6|174271.9|275
1728882900000|2024-10-14 05:15:00|174389.9|174299.9|174316.7|174226.7|174406.9|174306.7|174311.5|174197.9|255
1728883200000|2024-10-14 05:20:00|174321.3|174231.3|174322.1|174232.1|174357.1|174238|174316|174201.7|78
1728883500000|2024-10-14 05:25:00|174327.6|174237.6|174318|174228|174402.7|174302.4|174311.7|174199.6|283
1728883800000|2024-10-14 05:30:00|174318.2|174228.2|174343.3|174213.3|174388.4|174277.5|174309.3|174201.5|421
1728884100000|2024-10-14 05:35:00|174342.8|174212.8|174318.9|174228.9|174377.4|174249|174304.4|174188.9|546
1728884400000|2024-10-14 05:40:00|174320.9|174230.9|174433.2|174303.2|174451.1|174321.1|174305.6|174197.8|398
1728884700000|2024-10-14 05:45:00|174433.5|174303.5|174422|174292|174454.7|174324.7|174407.1|174277.1|364
1728885000000|2024-10-14 05:50:00|174419.4|174289.4|174456.9|174366.9|174468.1|174366.9|174392|174271.2|574
1728885300000|2024-10-14 05:55:00|174453.2|174363.2|174422.7|174332.7|174494.2|174382.2|174416.6|174305.7|451
1728885600000|2024-10-14 06:00:00|174421.8|174331.8|174217.6|174127.6|174441.7|174331.8|174121.5|174031.5|252
1728885900000|2024-10-14 06:05:00|174219.7|174129.7|174238.7|174148.7|174251.1|174161.1|174160.5|174070.5|150
1728886200000|2024-10-14 06:10:00|174242|174152|174374.9|174284.9|174387.8|174297.8|174238.4|174148.4|169
1728886500000|2024-10-14 06:15:00|174372.6|174282.6|174426.3|174336.3|174437.2|174347.2|174299|174209|140
1728886800000|2024-10-14 06:20:00|174426|174336|174343.7|174253.7|174440.3|174350.3|174334.5|174244.5|110
1728887100000|2024-10-14 06:25:00|174346.5|174256.5|174295.5|174205.5|174349.1|174259.1|174272.8|174182.8|147
1728887400000|2024-10-14 06:30:00|174295|174205|174340.8|174250.8|174382.6|174292.6|174285.5|174195.5|89
1728887700000|2024-10-14 06:35:00|174345.6|174255.6|174347.3|174257.3|174356.6|174266.6|174337.9|174247.9|64
1728888000000|2024-10-14 06:40:00|174348.1|174258.1|174346|174256|174357.9|174267.9|174336|174246|109
1728888300000|2024-10-14 06:45:00|174346.1|174256.1|174356.2|174266.2|174429.1|174339.1|174339|174249|253
1728888600000|2024-10-14 06:50:00|174356.1|174266.1|174328.8|174238.8|174358.9|174268.9|174328.8|174238.8|184
1728888900000|2024-10-14 06:55:00|174327.6|174237.6|174459.5|174369.5|174469.7|174379.7|174327.6|174237.6|224
1728889200000|2024-10-14 07:00:00|174461.1|174371.1|174477.5|174387.5|174558.6|174468.6|174448.3|174358.3|378
1728889500000|2024-10-14 07:05:00|174481.8|174391.8|174396.1|174306.1|174510.4|174420.4|174380.7|174290.7|279
1728889800000|2024-10-14 07:10:00|174396.2|174306.2|174394.3|174304.3|174462.6|174372.6|174351.6|174261.6|330
1728890100000|2024-10-14 07:15:00|174392.1|174302.1|174268.4|174178.4|174392.3|174302.3|174264.5|174174.5|260
1728890400000|2024-10-14 07:20:00|174262.7|174172.7|174204.2|174114.2|174264.5|174174.5|174184.8|174094.8|267
1728890700000|2024-10-14 07:25:00|174276.4|174186.4|174490.1|174400.1|174504.3|174414.3|174270.1|174180.1|270
1728891000000|2024-10-14 07:30:00|174490.9|174400.9|174665.5|174575.5|174674.5|174584.5|174481.7|174391.7|334
1728891300000|2024-10-14 07:35:00|174666|174576|174507.6|174417.6|174675.5|174585.5|174437.9|174347.9|343
1728891600000|2024-10-14 07:40:00|174506.9|174416.9|174596.8|174506.8|174658.3|174568.3|174503.6|174413.6|401
1728891900000|2024-10-14 07:45:00|174595.6|174505.6|174708.6|174618.6|174719.8|174629.8|174595.6|174505.6|260
1728892200000|2024-10-14 07:50:00|174711|174621|174611|174521|174742.3|174652.3|174588.5|174498.5|252
1728892500000|2024-10-14 07:55:00|174613.2|174523.2|174598.4|174508.4|174669.5|174579.5|174590|174500|255
1728892800000|2024-10-14 08:00:00|174599.1|174509.1|174544.8|174454.8|174599.1|174509.1|174464.9|174374.9|282
1728893100000|2024-10-14 08:05:00|174545.7|174455.7|174448.3|174358.3|174548.4|174458.4|174444.5|174354.5|180
1728893400000|2024-10-14 08:10:00|174448.6|174358.6|174548.8|174458.8|174557.1|174467.1|174441.7|174351.7|261
1728893700000|2024-10-14 08:15:00|174548|174458|174547.9|174457.9|174567.7|174477.7|174539.5|174449.5|189
1728894000000|2024-10-14 08:20:00|174546.7|174456.7|174564.5|174474.5|174572.1|174482.1|174539.7|174449.7|143
1728894300000|2024-10-14 08:25:00|174563.1|174473.1|174671.6|174581.6|174671.6|174581.6|174551.5|174461.5|189
1728894600000|2024-10-14 08:30:00|174669.8|174579.8|174669.3|174579.3|174675.4|174585.4|174650.3|174560.3|194
1728894900000|2024-10-14 08:35:00|174671.3|174581.3|174664.5|174574.5|174722.4|174632.4|174637.1|174547.1|196
1728895200000|2024-10-14 08:40:00|174662.2|174572.2|174716.4|174626.4|174717.8|174627.8|174649.9|174559.9|185
1728895500000|2024-10-14 08:45:00|174716.7|174626.7|174802.6|174712.6|174820.2|174730.2|174716.7|174626.7|194
1728895800000|2024-10-14 08:50:00|174808.6|174718.6|174814.3|174724.3|174817.6|174727.6|174794.2|174704.2|229
1728896100000|2024-10-14 08:55:00|174820.8|174730.8|174890.1|174800.1|174910.2|174820.2|174818.4|174728.4|371
1728896400000|2024-10-14 09:00:00|174893.7|174803.7|174779.6|174689.6|174904.2|174814.2|174772.5|174682.5|221
1728896700000|2024-10-14 09:05:00|174779.7|174689.7|174645.1|174555.1|174779.7|174689.7|174642|174552|181
1728897000000|2024-10-14 09:10:00|174645|174555|174668.5|174578.5|174670.3|174580.3|174573.3|174483.3|266
1728897300000|2024-10-14 09:15:00|174666.3|174576.3|174643.3|174553.3|174666.6|174576.6|174636|174546|181
1728897600000|2024-10-14 09:20:00|174643.4|174553.4|174625.2|174535.2|174655.7|174565.7|174624.7|174534.7|113
1728897900000|2024-10-14 09:25:00|174626.8|174536.8|174762.5|174672.5|174785.7|174695.7|174626.8|174536.8|225
1728898200000|2024-10-14 09:30:00|174754.8|174664.8|174885.9|174795.9|174890.2|174800.2|174754.8|174664.8|270
1728898500000|2024-10-14 09:35:00|174886.1|174796.1|174893.2|174803.2|174894.7|174804.7|174867.1|174777.1|147
1728898800000|2024-10-14 09:40:00|174894.1|174804.1|174884.9|174794.9|174976.8|174886.8|174853.2|174763.2|185
1728899100000|2024-10-14 09:45:00|174882.2|174792.2|174826.3|174736.3|174889.7|174799.7|174811.6|174721.6|129
1728899400000|2024-10-14 09:50:00|174825.4|174735.4|174850.8|174760.8|174888.7|174798.7|174797.6|174707.6|183
1728899700000|2024-10-14 09:55:00|174847.7|174757.7|174933|174843|174942.5|174852.5|174847.7|174757.7|268
1728900000000|2024-10-14 10:00:00|174936.8|174846.8|174989.7|174899.7|175011.1|174921.1|174874.7|174784.7|207
1728900300000|2024-10-14 10:05:00|174987.5|174897.5|175146.7|175056.7|175159.2|175069.2|174982.7|174892.7|246
1728900600000|2024-10-14 10:10:00|175146.6|175056.6|175118.1|175028.1|175318.4|175228.4|175104.8|175014.8|398
1728900900000|2024-10-14 10:15:00|175119.2|175029.2|175111.9|175021.9|175217.5|175127.5|175091.1|175001.1|232
1728901200000|2024-10-14 10:20:00|175111.7|175021.7|175067.4|174977.4|175111.7|175021.7|175048.4|174958.4|157
1728901500000|2024-10-14 10:25:00|175066.9|174976.9|175178.5|175088.5|175183.8|175093.8|175050.6|174960.6|310
1728901800000|2024-10-14 10:30:00|175178.6|175088.6|175215.4|175125.4|175291.7|175201.7|175178.5|175088.5|303
1728902100000|2024-10-14 10:35:00|175213.5|175123.5|175194.5|175104.5|175213.5|175123.5|175177.3|175087.3|174
1728902400000|2024-10-14 10:40:00|175196.4|175106.4|175175.6|175085.6|175216.7|175126.7|175172.1|175082.1|180
1728902700000|2024-10-14 10:45:00|175173.9|175083.9|175236.5|175146.5|175289.1|175199.1|175125.6|175035.6|260
1728903000000|2024-10-14 10:50:00|175236.6|175146.6|175219.7|175129.7|175250.1|175160.1|175215.1|175125.1|186
1728903300000|2024-10-14 10:55:00|175218.7|175128.7|175341.7|175251.7|175370.1|175280.1|175218.7|175128.7|394
1728903600000|2024-10-14 11:00:00|175344|175254|175538.7|175448.7|175566.5|175476.5|175331|175241|363
1728903900000|2024-10-14 11:05:00|175512.7|175422.7|175506.7|175416.7|175524.7|175434.7|175479.7|175389.7|248
1728904200000|2024-10-14 11:10:00|175506.6|175416.6|175487.1|175397.1|175512.9|175422.9|175485.8|175395.8|146
1728904500000|2024-10-14 11:15:00|175488.5|175398.5|175489.2|175399.2|175508.7|175418.7|175481.7|175391.7|104
1728904800000|2024-10-14 11:20:00|175488.4|175398.4|175432.3|175342.3|175488.4|175398.4|175412.2|175322.2|156
1728905100000|2024-10-14 11:25:00|175433.2|175343.2|175541.7|175451.7|175560|175470|175426.8|175336.8|233
1728905400000|2024-10-14 11:30:00|175541.6|175451.6|175542.6|175452.6|175550.9|175460.9|175515.1|175425.1|154
1728905700000|2024-10-14 11:35:00|175538.1|175448.1|175561.7|175471.7|175574|175484|175536.4|175446.4|132
1728906000000|2024-10-14 11:40:00|175562|175472|175582.1|175492.1|175680.5|175590.5|175556.4|175466.4|170
1728906300000|2024-10-14 11:45:00|175583.7|175493.7|175624.9|175534.9|175646|175556|175570.6|175480.6|178
1728906600000|2024-10-14 11:50:00|175625.9|175535.9|175642.3|175552.3|175652.3|175562.3|175614.3|175524.3|152
1728906900000|2024-10-14 11:55:00|175645|175555|175647.1|175557.1|175657.5|175567.5|175577.3|175487.3|203
1728907200000|2024-10-14 12:00:00|175651.5|175561.5|175633|175543|175803.4|175713.4|175614.5|175524.5|368
1728907500000|2024-10-14 12:05:00|175629.2|175539.2|175595.2|175505.2|175629.2|175539.2|175594.1|175504.1|238
1728907800000|2024-10-14 12:10:00|175595.3|175505.3|175643.6|175553.6|175660.9|175570.9|175564.9|175474.9|180
1728908100000|2024-10-14 12:15:00|175643.1|175553.1|175656.8|175566.8|175663.7|175573.7|175614.3|175524.3|178
1728908400000|2024-10-14 12:20:00|175659.3|175569.3|175672.9|175582.9|175716.2|175626.2|175625.9|175535.9|233
1728908700000|2024-10-14 12:25:00|175672.6|175582.6|175680|175590|175717|175627|175614.4|175524.4|307
1728909000000|2024-10-14 12:30:00|175678.2|175588.2|175598.3|175508.3|175719|175629|175583|175493|293
1728909300000|2024-10-14 12:35:00|175599.9|175509.9|175860.4|175770.4|175860.4|175770.4|175599.9|175509.9|292
1728909600000|2024-10-14 12:40:00|175856.3|175766.3|175830|175740|175916.7|175826.7|175785.3|175695.3|229
1728909900000|2024-10-14 12:45:00|175829.8|175739.8|175841.1|175751.1|175894.3|175804.3|175796.5|175706.5|265
1728910200000|2024-10-14 12:50:00|175843.4|175753.4|175851.8|175761.8|175853.3|175763.3|175827.3|175737.3|130
1728910500000|2024-10-14 12:55:00|175853.3|175763.3|175871.6|175781.6|175902.1|175812.1|175836.1|175746.1|201
1728910800000|2024-10-14 13:00:00|175871.9|175781.9|175825.3|175735.3|175905.5|175815.5|175763.6|175673.6|294
1728911100000|2024-10-14 13:05:00|175822|175732|175885.2|175795.2|175899.6|175809.6|175817.6|175727.6|233
1728911400000|2024-10-14 13:10:00|175889|175799|175926.9|175836.9|175948.1|175858.1|175831.5|175741.5|244
1728911700000|2024-10-14 13:15:00|175928.5|175838.5|175848.8|175758.8|175952|175862|175848.8|175758.8|267
1728912000000|2024-10-14 13:20:00|175847.6|175757.6|175893.6|175803.6|175900.3|175810.3|175820.1|175730.1|304
1728912300000|2024-10-14 13:25:00|175893.1|175803.1|175813.9|175723.9|175950.6|175860.6|175776.6|175686.6|281
1728912600000|2024-10-14 13:30:00|175813.5|175723.5|175880.1|175790.1|175913.2|175823.2|175754.7|175664.7|258
1728912900000|2024-10-14 13:35:00|175879.8|175789.8|175904|175814|175948.5|175858.5|175879.8|175789.8|266
1728913200000|2024-10-14 13:40:00|175904.8|175814.8|175544.1|175454.1|175928.9|175838.9|175544.1|175454.1|397
1728913500000|2024-10-14 13:45:00|175543.7|175453.7|175261.8|175171.8|175543.7|175453.7|175177.7|175087.7|779
1728913800000|2024-10-14 13:50:00|175261.6|175171.6|175102.5|175012.5|175310.4|175220.4|175093.4|175003.4|579
1728914100000|2024-10-14 13:55:00|175095.8|175005.8|175272.8|175182.8|175276.5|175186.5|175023.3|174933.3|488
1728914400000|2024-10-14 14:00:00|175289.5|175199.5|175342.2|175252.2|175401.3|175311.3|175190.3|175100.3|608
1728914700000|2024-10-14 14:05:00|175343.3|175253.3|175459|175369|175520.7|175430.7|175332.2|175242.2|524
1728915000000|2024-10-14 14:10:00|175455.5|175365.5|175472.6|175382.6|175522.9|175432.9|175446.3|175356.3|313
1728915300000|2024-10-14 14:15:00|175472.3|175382.3|175521.6|175431.6|175537.5|175447.5|175429.9|175339.9|307
1728915600000|2024-10-14 14:20:00|175520.8|175430.8|175383.6|175293.6|175530.1|175440.1|175356.6|175266.6|251
1728915900000|2024-10-14 14:25:00|175385.4|175295.4|175446.5|175356.5|175517.2|175427.2|175299.8|175209.8|410
1728916200000|2024-10-14 14:30:00|175448.2|175358.2|175502.5|175412.5|175513|175423|175448.2|175358.2|312
1728916500000|2024-10-14 14:35:00|175483.5|175393.5|175588.9|175498.9|175643|175553|175468.8|175378.8|449
1728916800000|2024-10-14 14:40:00|175585.5|175495.5|175704.3|175574.3|175779.8|175680|175545.6|175455.6|411
1728917100000|2024-10-14 14:45:00|175699.5|175569.5|175625.1|175535.1|175708.7|175578.7|175579.9|175489.9|286
1728917400000|2024-10-14 14:50:00|175624.6|175534.6|175663.6|175573.6|175776.7|175686.7|175624|175534|459
1728917700000|2024-10-14 14:55:00|175662.2|175572.2|175639.1|175549.1|175695.6|175605.6|175602.2|175512.2|369
1728918000000|2024-10-14 15:00:00|175638.2|175548.2|175567.8|175477.8|175652.2|175562.2|175540|175450|415
1728918300000|2024-10-14 15:05:00|175568.9|175478.9|175503.2|175413.2|175574.4|175484.4|175443.5|175353.5|334
1728918600000|2024-10-14 15:10:00|175503.1|175413.1|175494.3|175404.3|175522.2|175432.2|175479.1|175389.1|245
1728918900000|2024-10-14 15:15:00|175491.1|175401.1|175408.6|175318.6|175520.2|175430.2|175401.8|175311.8|272
1728919200000|2024-10-14 15:20:00|175410.3|175320.3|175547.6|175457.6|175576.5|175486.5|175406.3|175316.3|214
1728919500000|2024-10-14 15:25:00|175548.4|175458.4|175480|175390|175580.2|175490.2|175439.1|175349.1|347
1728919800000|2024-10-14 15:30:00|175479.6|175389.6|175445|175355|175509.1|175419.1|175428|175338|229
1728920100000|2024-10-14 15:35:00|175444.7|175354.7|175443.9|175353.9|175473.8|175383.8|175411|175321|182
1728920400000|2024-10-14 15:40:00|175446.6|175356.6|175490.5|175400.5|175566.1|175476.1|175445.7|175355.7|239
1728920700000|2024-10-14 15:45:00|175486.7|175396.7|175558.4|175468.4|175577.9|175487.9|175464.5|175374.5|282
1728921000000|2024-10-14 15:50:00|175559.3|175469.3|175583.4|175493.4|175589.8|175499.8|175534.1|175444.1|244
1728921300000|2024-10-14 15:55:00|175582.5|175492.5|175573.5|175483.5|175596.5|175506.5|175557.5|175467.5|243
1728921600000|2024-10-14 16:00:00|175570.4|175480.4|175617.9|175527.9|175622.7|175532.7|175528.6|175438.6|261
1728921900000|2024-10-14 16:05:00|175617.8|175527.8|175712|175622|175722.2|175632.2|175591.9|175501.9|285
1728922200000|2024-10-14 16:10:00|175708.5|175618.5|175689.6|175599.6|175731.9|175641.9|175684.8|175594.8|221
1728922500000|2024-10-14 16:15:00|175689.4|175599.4|175685.4|175595.4|175732.3|175642.3|175666.4|175576.4|222
1728922800000|2024-10-14 16:20:00|175683.4|175593.4|175671|175581|175696.7|175606.7|175663.3|175573.3|194
1728923100000|2024-10-14 16:25:00|175672.4|175582.4|175662|175572|175695.5|175605.5|175659.5|175569.5|139
1728923400000|2024-10-14 16:30:00|175661.1|175571.1|175773.5|175683.5|175782.6|175692.6|175650.3|175560.3|238
1728923700000|2024-10-14 16:35:00|175771.7|175681.7|175795.1|175705.1|175805.4|175715.4|175724.8|175634.8|188
1728924000000|2024-10-14 16:40:00|175795.4|175705.4|175826.9|175736.9|175826.9|175736.9|175778|175688|167
1728924300000|2024-10-14 16:45:00|175830.1|175740.1|175811.6|175721.6|175832.8|175742.8|175795|175705|195
1728924600000|2024-10-14 16:50:00|175812.1|175722.1|175737.3|175647.3|175826|175736|175736.4|175646.4|175
1728924900000|2024-10-14 16:55:00|175739.9|175649.9|175805.7|175715.7|175840.4|175750.4|175716.8|175626.8|266
1728925200000|2024-10-14 17:00:00|175804.3|175714.3|175817.4|175727.4|175842.1|175752.1|175804.3|175714.3|185
1728925500000|2024-10-14 17:05:00|175817.6|175727.6|175894.4|175804.4|175918|175828|175809.7|175719.7|155
1728925800000|2024-10-14 17:10:00|175893.2|175803.2|175911|175821|175913.1|175823.1|175889.5|175799.5|182
1728926100000|2024-10-14 17:15:00|175909.7|175819.7|175892|175802|175917.3|175827.3|175877.6|175787.6|242
1728926400000|2024-10-14 17:20:00|175891.3|175801.3|175906.7|175816.7|175914.1|175824.1|175891.3|175801.3|142
1728926700000|2024-10-14 17:25:00|175904.7|175814.7|175899.3|175809.3|175907.7|175817.7|175858.1|175768.1|146
1728927000000|2024-10-14 17:30:00|175865.5|175775.5|175829.5|175739.5|175884.3|175794.3|175828|175738|205
1728927300000|2024-10-14 17:35:00|175830.9|175740.9|175834.2|175744.2|175843.6|175753.6|175809.5|175719.5|162
1728927600000|2024-10-14 17:40:00|175832.5|175742.5|175824.7|175734.7|175853|175763|175820.7|175730.7|164
1728927900000|2024-10-14 17:45:00|175826.2|175736.2|175802.4|175712.4|175844.7|175754.7|175792.5|175702.5|174
1728928200000|2024-10-14 17:50:00|175803.6|175713.6|175838.9|175748.9|175849.8|175759.8|175793.1|175703.1|212
1728928500000|2024-10-14 17:55:00|175837.9|175747.9|175837.8|175747.8|175850.4|175760.4|175816.7|175726.7|151
1728928800000|2024-10-14 18:00:00|175835.8|175745.8|175822.2|175732.2|175856.2|175766.2|175821.6|175731.6|192
1728929100000|2024-10-14 18:05:00|175825.8|175735.8|175806.6|175716.6|175846|175756|175803.2|175713.2|191
1728929400000|2024-10-14 18:10:00|175806.5|175716.5|175807.6|175717.6|175821.6|175731.6|175784.8|175694.8|162
1728929700000|2024-10-14 18:15:00|175807.9|175717.9|175820.9|175730.9|175839.1|175749.1|175807.9|175717.9|132
1728930000000|2024-10-14 18:20:00|175821|175731|175817.3|175727.3|175835.3|175745.3|175809.4|175719.4|114
1728930300000|2024-10-14 18:25:00|175814|175724|175835.5|175745.5|175835.5|175745.5|175812.1|175722.1|147
1728930600000|2024-10-14 18:30:00|175833.6|175743.6|175834.6|175744.6|175843.3|175753.3|175818.9|175728.9|156
1728930900000|2024-10-14 18:35:00|175837.1|175747.1|175796.9|175706.9|175838|175748|175783.7|175693.7|184
1728931200000|2024-10-14 18:40:00|175795|175705|175842.9|175752.9|175846.1|175756.1|175793.1|175703.1|221
1728931500000|2024-10-14 18:45:00|175844.2|175754.2|175921.7|175831.7|175925.1|175835.1|175833.5|175743.5|243
1728931800000|2024-10-14 18:50:00|175922.9|175832.9|175911.7|175821.7|175931.2|175841.2|175906.9|175816.9|305
1728932100000|2024-10-14 18:55:00|175911.5|175821.5|175979.1|175889.1|175991.9|175901.9|175905.5|175815.5|311
1728932400000|2024-10-14 19:00:00|175961.5|175871.5|175986.8|175896.8|176018.5|175928.5|175942.5|175852.5|433
1728932700000|2024-10-14 19:05:00|175983.2|175893.2|175999.4|175909.4|176014.6|175924.6|175973.7|175883.7|291
1728933000000|2024-10-14 19:10:00|175996.1|175906.1|175991.6|175901.6|176025.7|175935.7|175960.8|175870.8|348
1728933300000|2024-10-14 19:15:00|175991.2|175901.2|175977.7|175887.7|175992.5|175902.5|175955.8|175865.8|265
1728933600000|2024-10-14 19:20:00|175979.8|175889.8|175908.6|175818.6|175983.9|175893.9|175905.9|175815.9|265
1728933900000|2024-10-14 19:25:00|175908.3|175818.3|175940.4|175850.4|175960.2|175870.2|175895.6|175805.6|291
1728934200000|2024-10-14 19:30:00|175939.9|175849.9|175922.4|175832.4|175946.2|175856.2|175909.7|175819.7|288
1728934500000|2024-10-14 19:35:00|175923.8|175833.8|176005.9|175915.9|176024.2|175934.2|175902.1|175812.1|317
1728934800000|2024-10-14 19:40:00|176005.2|175915.2|175994.2|175904.2|176020.4|175930.4|175983.2|175893.2|239
1728935100000|2024-10-14 19:45:00|175992.5|175902.5|176012.5|175922.5|176018.3|175928.3|175985.4|175895.4|163
1728935400000|2024-10-14 19:50:00|176012.3|175922.3|176026.5|175936.5|176052.1|175962.1|176011.4|175921.4|171
1728935700000|2024-10-14 19:55:00|176026.1|175936.1|175994|175904|176027.7|175937.7|175974.5|175884.5|224
1728936000000|2024-10-14 20:00:00|175993.1|175903.1|175912.5|175822.5|175996|175906|175912.5|175822.5|78
1728936300000|2024-10-14 20:05:00|175912.6|175822.6|175883.7|175793.7|175919.6|175829.6|175875|175785|212
1728936600000|2024-10-14 20:10:00|175883.5|175793.5|175883|175793|175896.3|175806.3|175865.6|175775.6|317
1728936900000|2024-10-14 20:15:00|175886.6|175796.6|175875.4|175785.4|175897.2|175807.2|175846.2|175756.2|135
1728937200000|2024-10-14 20:20:00|175875.8|175785.8|175898.6|175680.5|175898.6|175785.8|175813.5|175680.5|127
1728937500000|2024-10-14 20:25:00|175899.5|175681.3|175858.9|175728.9|175899.5|175769.9|175839|175681.1|54
1728937800000|2024-10-14 20:30:00|175865.9|175735.9|175862|175732|175899|175735.9|175854.2|175695.8|38
1728938100000|2024-10-14 20:35:00|175862.1|175732.1|175861.7|175731.7|175865|175735|175854.4|175724.4|38
1728938400000|2024-10-14 20:40:00|175863.3|175733.3|175852.3|175722.3|175920.1|175735|175816.2|175643|62
1728938700000|2024-10-14 20:45:00|175850.5|175720.5|175892.3|175660.4|175894|175744.3|175837.4|175660.4|53
1728939000000|2024-10-14 20:50:00|175892.7|175660.1|175809.7|175679.7|175946|175744.8|175806.7|175603.9|62
1728939300000|2024-10-14 20:55:00|175836.5|175706.5|175896.8|175554.8|175964.8|175713.2|175582.3|175240.3|342
1728939600000|2024-10-14 21:00:00|175906.8|175564.8|175804.4|175462.4|175925.5|175583.5|175792.4|175450.4|509
1728943200000|2024-10-14 22:00:00|175720.4|175378.4|175718.3|175376.3|175749.4|175407.4|175716.1|175374.1|19
1728943500000|2024-10-14 22:05:00|175718.2|175376.2|175881.7|175539.7|175939.7|175597.7|175714.4|175372.4|82
1728943800000|2024-10-14 22:10:00|175881.8|175539.8|175815.8|175473.8|175881.8|175539.8|175749.7|175407.7|93
1728944100000|2024-10-14 22:15:00|175775.1|175433.1|175764.8|175422.8|175938.8|175596.8|175764.8|175422.8|67
1728944400000|2024-10-14 22:20:00|175764.6|175422.6|175914.4|175572.4|175932.5|175590.5|175748.4|175406.4|78
1728944700000|2024-10-14 22:25:00|175918.9|175576.9|175924|175582|175931.9|175589.9|175909|175567|67
1728945000000|2024-10-14 22:30:00|175923.5|175581.5|175925.6|175583.6|175940.3|175598.3|175919.4|175577.4|55
1728945300000|2024-10-14 22:35:00|175939.4|175597.4|175926.1|175584.1|175944.7|175602.7|175925.6|175583.6|53
1728945600000|2024-10-14 22:40:00|175926.2|175584.2|175933.6|175591.6|175949.6|175607.6|175926.1|175584.1|37
1728945900000|2024-10-14 22:45:00|175948.7|175606.7|175939|175597|175950.3|175608.3|175738.6|175396.6|57
1728946200000|2024-10-14 22:50:00|175938.8|175596.8|175928.5|175586.5|175939|175597|175927.6|175585.6|39
1728946500000|2024-10-14 22:55:00|175928.6|175586.6|175926.6|175584.6|175939.2|175597.2|175926.6|175584.6|40
1728946800000|2024-10-14 23:00:00|175932.9|175590.9|175777|175555.3|175965.4|175686.5|175715.7|175432.1|151
1728947100000|2024-10-14 23:05:00|175776.8|175555.6|175654.9|175524.9|175828.9|175588.5|175641.2|175502.9|103
1728947400000|2024-10-14 23:10:00|175651.4|175521.4|175663.1|175459.6|175689.7|175521.7|175538.1|175393.2|150
1728947700000|2024-10-14 23:15:00|175665.1|175459.2|175683.9|175438.1|175715.6|175496.7|175614.4|175423.9|85
1728948000000|2024-10-14 23:20:00|175683.7|175437.6|175572.3|175442.3|175685.8|175457.1|175556.9|175377.6|102
1728948300000|2024-10-14 23:25:00|175572.8|175442.8|175572.4|175442.4|175649.1|175444.4|175570|175395.2|94
1728948600000|2024-10-14 23:30:00|175579.7|175449.7|175667.8|175409.5|175667.8|175450.6|175572.2|175398.5|82
1728948900000|2024-10-14 23:35:00|175655.7|175413.9|175591.6|175461.6|175655.7|175462.6|175578.4|175413.9|85
1728949200000|2024-10-14 23:40:00|175591.7|175461.7|175579.8|175449.8|175646.7|175463.3|175579.4|175412.8|86
1728949500000|2024-10-14 23:45:00|175579.9|175449.9|175592.3|175462.3|175655.9|175462.8|175579.8|175403.7|88
1728949800000|2024-10-14 23:50:00|175592.1|175462.1|175617.1|175407.5|175656.5|175467.5|175578.7|175405.1|80
1728950100000|2024-10-14 23:55:00|175615|175409.8|175668.2|175425|175684.7|175451.4|175581.4|175365.6|115
1728950400000|2024-10-15 00:00:00|175680.1|175362|175587.5|175457.5|175680.1|175498.5|175578.8|175362|135
1728950700000|2024-10-15 00:05:00|175588.7|175458.7|175643.8|175513.8|175654.2|175513.8|175588.7|175430.2|90
1728951000000|2024-10-15 00:10:00|175643.6|175513.6|175648.7|175518.7|175649.8|175519.8|175632.3|175502.3|80
1728951300000|2024-10-15 00:15:00|175648.3|175518.3|175608.5|175478.5|175648.7|175518.7|175605.4|175475.4|73
1728951600000|2024-10-15 00:20:00|175609.4|175479.4|175629.5|175499.5|175629.5|175499.5|175585.5|175455.5|93
1728951900000|2024-10-15 00:25:00|175629.6|175499.6|175622.1|175492.1|175645.1|175515.1|175611.5|175481.5|107
1728952200000|2024-10-15 00:30:00|175617.3|175487.3|175605.3|175475.3|175627.1|175498.7|175587|175473.7|87
1728952500000|2024-10-15 00:35:00|175605.2|175475.2|175589.9|175499.9|175628.2|175499.9|175586.1|175472.7|88
1728952800000|2024-10-15 00:40:00|175589.7|175499.7|175610.2|175480.2|175620.7|175504.6|175589.6|175471.9|78
1728953100000|2024-10-15 00:45:00|175604.5|175474.5|175626.9|175496.9|175651.9|175535|175585.9|175470.7|104
1728953400000|2024-10-15 00:50:00|175643.8|175513.8|175606.4|175476.4|175669.2|175517.6|175596.6|175465.2|94
1728953700000|2024-10-15 00:55:00|175600|175470|175598.7|175468.7|175620.4|175490.4|175593.7|175463.7|84
1728954000000|2024-10-15 01:00:00|175599.9|175469.9|175586.2|175456.2|175620.4|175497.1|175583.6|175453.6|95
1728954300000|2024-10-15 01:05:00|175550.4|175420.4|175642.5|175512.5|175655.6|175525.6|175547.1|175417.1|366
1728954600000|2024-10-15 01:10:00|175647.3|175517.3|175662|175532|175675.8|175545.8|175637.3|175507.3|408
1728954900000|2024-10-15 01:15:00|175662.8|175532.8|175718.1|175588.1|175736.4|175606.4|175656|175526|309
1728955200000|2024-10-15 01:20:00|175743|175563.2|175730.9|175600.9|175759.3|175611.1|175713|175558|389
1728955500000|2024-10-15 01:25:00|175732.3|175602.3|175732|175602|175740.5|175610.5|175724.7|175594.7|150
1728955800000|2024-10-15 01:30:00|175732.6|175602.6|175610.2|175480.2|175791.2|175661.2|175568.1|175438.1|511
1728956100000|2024-10-15 01:35:00|175611.5|175481.5|175617.8|175487.8|175621.6|175511.2|175594.7|175467.4|256
1728956400000|2024-10-15 01:40:00|175617.7|175487.7|175622.2|175492.2|175672.7|175542.7|175607.3|175477.3|351
1728956700000|2024-10-15 01:45:00|175606.3|175516.3|175611.6|175481.6|175623.4|175516.3|175597.1|175467.1|231
1728957000000|2024-10-15 01:50:00|175614.8|175484.8|175632.8|175502.8|175634.6|175513.7|175591.4|175475.9|212
1728957300000|2024-10-15 01:55:00|175632|175502|175664.5|175574.5|175692.3|175575.9|175613.9|175493.2|259
1728957600000|2024-10-15 02:00:00|175667.2|175577.2|175593.5|175503.5|175734.7|175604.7|175592.5|175478.1|276
1728957900000|2024-10-15 02:05:00|175595|175505|175652.3|175522.3|175687.6|175574.1|175594.4|175483.5|288
1728958200000|2024-10-15 02:10:00|175652.4|175522.4|175685.6|175555.6|175703.2|175584.5|175637.2|175507.2|249
1728958500000|2024-10-15 02:15:00|175685.9|175555.9|175704.8|175574.8|175728.8|175598.8|175667|175537|284
1728958800000|2024-10-15 02:20:00|175686.5|175556.5|175703.9|175573.9|175707|175577|175629.7|175499.7|336
1728959100000|2024-10-15 02:25:00|175704.3|175574.3|175717.9|175587.9|175718.4|175588.4|175699.3|175569.3|194
1728959400000|2024-10-15 02:30:00|175714.8|175584.8|175708.8|175578.8|175716.5|175586.5|175667.8|175537.8|253
1728959700000|2024-10-15 02:35:00|175707.2|175577.2|175713.7|175583.7|175724.3|175594.3|175707.2|175577.2|151
1728960000000|2024-10-15 02:40:00|175713.9|175583.9|175901.5|175771.5|175949.4|175804.1|175713.9|175583.9|418
1728960300000|2024-10-15 02:45:00|175915.5|175785.5|176001.2|175871.2|176015.1|175885.1|175889.8|175723.9|425
1728960600000|2024-10-15 02:50:00|176004.2|175874.2|175928.3|175798.3|176013.9|175883.9|175903.7|175773.7|594
1728960900000|2024-10-15 02:55:00|175926.1|175796.1|175851.4|175721.4|175932.9|175802.9|175830.3|175700.3|598
1728961200000|2024-10-15 03:00:00|175848.7|175718.7|175858.9|175728.9|175863|175733|175822.2|175692.2|327
1728961500000|2024-10-15 03:05:00|175860|175730|175859.6|175729.6|175867.9|175737.9|175837.6|175707.6|177
1728961800000|2024-10-15 03:10:00|175863.3|175733.3|175943.6|175813.6|175944.7|175814.7|175849.3|175719.3|178
1728962100000|2024-10-15 03:15:00|175951.3|175821.3|175920.6|175790.6|175964.4|175834.4|175920.6|175790.6|470
1728962400000|2024-10-15 03:20:00|175925.4|175795.4|175930.3|175800.3|175957.9|175827.9|175911.8|175781.8|464
1728962700000|2024-10-15 03:25:00|175926.8|175796.8|175842.1|175712.1|175941.9|175811.9|175810.9|175680.9|545
1728963000000|2024-10-15 03:30:00|175841.1|175711.1|175935.5|175805.5|175944|175814|175826.3|175696.3|528
1728963300000|2024-10-15 03:35:00|175939.2|175809.2|176053|175847.9|176099.3|176009.3|175939.1|175809.1|224
1728963600000|2024-10-15 03:40:00|176022.2|175892.2|176033.3|175903.3|176055.2|175918.3|176012.9|175844.4|279
1728963900000|2024-10-15 03:45:00|176032.4|175902.4|176255.3|176125.3|176339.2|176171.3|176018.7|175888.7|294
1728964200000|2024-10-15 03:50:00|176254.6|176124.6|176288.6|176158.6|176321.8|176191.8|176241.8|176111.8|253
1728964500000|2024-10-15 03:55:00|176288.8|176158.8|176289.8|176159.8|176293.6|176163.6|176261.5|176131.5|459
1728964800000|2024-10-15 04:00:00|176287.6|176157.6|176378.9|176248.9|176406.3|176276.3|176279.1|176149.1|329
1728965100000|2024-10-15 04:05:00|176375.4|176245.4|176297.2|176167.2|176389.9|176259.9|176283.1|176153.1|478
1728965400000|2024-10-15 04:10:00|176300.2|176170.2|176327|176197|176327.8|176197.8|176254.4|176124.4|392
1728965700000|2024-10-15 04:15:00|176329.8|176199.8|176286.4|176156.4|176335.5|176205.5|176269.1|176139.1|350
1728966000000|2024-10-15 04:20:00|176286.5|176156.5|176311.8|176181.8|176313.5|176183.5|176237.1|176107.1|349
1728966300000|2024-10-15 04:25:00|176310.1|176180.1|176382|176292|176388.9|176298.9|176301.1|176171.1|148
1728966600000|2024-10-15 04:30:00|176382.3|176292.3|176381.2|176291.2|176383.2|176293.2|176379.4|176289.4|87
1728966900000|2024-10-15 04:35:00|176381.1|176291.1|176379.6|176289.6|176382|176292|176379.5|176289.5|61
1728967200000|2024-10-15 04:40:00|176379.9|176289.9|176363.7|176273.7|176381.9|176291.9|176357.5|176267.5|75
1728967500000|2024-10-15 04:45:00|176367.8|176277.8|176365.7|176275.7|176372.5|176282.5|176333.3|176243.3|89
1728967800000|2024-10-15 04:50:00|176367.5|176277.5|176371.9|176281.9|176373.7|176283.7|176365.8|176275.8|42
1728968100000|2024-10-15 04:55:00|176371.5|176281.5|176367.5|176277.5|176375.3|176285.3|176364.6|176274.6|49
1728968400000|2024-10-15 05:00:00|176375.6|176285.6|176382.8|176292.8|176387.2|176297.2|176365.9|176275.9|121
1728968700000|2024-10-15 05:05:00|176382.7|176292.7|176378.8|176288.8|176388.8|176298.8|176377.3|176287.3|86
1728969000000|2024-10-15 05:10:00|176378.5|176288.5|176368.9|176278.9|176389.3|176299.3|176368.9|176278.9|150
1728969300000|2024-10-15 05:15:00|176369|176279|176391|176301|176396.5|176306.5|176364.6|176274.6|66
1728969600000|2024-10-15 05:20:00|176393.3|176303.3|176384.1|176294.1|176394.1|176304.1|176380.5|176290.5|125
1728969900000|2024-10-15 05:25:00|176387.9|176297.9|176401.8|176311.8|176406.3|176316.3|176378.9|176288.9|107
1728970200000|2024-10-15 05:30:00|176401.2|176311.2|176379.5|176289.5|176401.2|176311.2|176377.2|176287.2|224
1728970500000|2024-10-15 05:35:00|176379.1|176289.1|176352.8|176222.8|176391.6|176301.6|176292.7|176202.7|180
1728970800000|2024-10-15 05:40:00|176346.9|176216.9|176359.4|176229.4|176385.2|176269.7|176300.8|176205.2|122
1728971100000|2024-10-15 05:45:00|176356.9|176226.9|176405.7|176275.7|176408.6|176313.7|176341.4|176211.4|138
1728971400000|2024-10-15 05:50:00|176404.5|176274.5|176269.4|176179.4|176408.9|176278.9|176269.3|176179.3|82
1728971700000|2024-10-15 05:55:00|176271.7|176181.7|176345.6|176255.6|176388.6|176298.6|176271.7|176181.7|207
1728972000000|2024-10-15 06:00:00|176342.6|176252.6|176406.6|176316.6|176439.7|176349.7|176342.6|176252.6|206
1728972300000|2024-10-15 06:05:00|176406.7|176316.7|176330.8|176240.8|176409.5|176319.5|176294.4|176204.4|157
1728972600000|2024-10-15 06:10:00|176334.2|176244.2|176339.5|176209.5|176370.6|176264.6|176307.7|176209.5|140
1728972900000|2024-10-15 06:15:00|176342|176212|176406.6|176276.6|176429.2|176325|176335.6|176205.6|154
1728973200000|2024-10-15 06:20:00|176406|176276|176326.3|176236.3|176417.9|176308.6|176323.7|176233.7|149
1728973500000|2024-10-15 06:25:00|176330.4|176240.4|176311|176221|176370.5|176267.6|176303.8|176213.8|136
1728973800000|2024-10-15 06:30:00|176308.4|176218.4|176269.3|176179.3|176315.7|176225.7|176156.5|176066.5|222
1728974100000|2024-10-15 06:35:00|176269|176179|176397.2|176307.2|176434.9|176344.9|176254.7|176164.7|200
1728974400000|2024-10-15 06:40:00|176396.2|176306.2|176428.1|176338.1|176468.7|176378.7|176380.9|176290.9|158
1728974700000|2024-10-15 06:45:00|176426.8|176336.8|176400.9|176310.9|176428.1|176338.1|176399.2|176309.2|116
1728975000000|2024-10-15 06:50:00|176399.5|176309.5|176219.8|176129.8|176406.5|176316.5|176203.3|176113.3|238
1728975300000|2024-10-15 06:55:00|176217.5|176127.5|176182.1|176092.1|176217.5|176127.5|176066.2|175976.2|266
1728975600000|2024-10-15 07:00:00|176183.9|176093.9|176235.6|176145.6|176270.8|176160.5|176106|175992|398
1728975900000|2024-10-15 07:05:00|176234.2|176144.2|176285.4|176195.4|176327|176237|176166.5|176076.5|274
1728976200000|2024-10-15 07:10:00|176287.4|176197.4|176386.1|176296.1|176407.8|176317.8|176282.2|176192.2|220
1728976500000|2024-10-15 07:15:00|176386.8|176296.8|176471|176381|176477.9|176387.9|176339|176249|193
1728976800000|2024-10-15 07:20:00|176472.8|176382.8|176509.9|176419.9|176549.8|176459.8|176429.1|176339.1|289
1728977100000|2024-10-15 07:25:00|176513.1|176423.1|176510.6|176420.6|176549|176459|176443|176353|277
1728977400000|2024-10-15 07:30:00|176511.8|176421.8|176600.6|176510.6|176602.4|176512.4|176485.3|176395.3|219
1728977700000|2024-10-15 07:35:00|176600.8|176510.8|176697.8|176607.8|176706.6|176616.6|176574.9|176484.9|198
1728978000000|2024-10-15 07:40:00|176697.5|176607.5|176644.8|176554.8|176711.1|176621.1|176611.8|176521.8|306
1728978300000|2024-10-15 07:45:00|176643.6|176553.6|176550.9|176460.9|176645.5|176555.5|176539|176449|271
1728978600000|2024-10-15 07:50:00|176551.6|176461.6|176589.1|176499.1|176605.7|176515.7|176533.3|176443.3|255
1728978900000|2024-10-15 07:55:00|176588.9|176498.9|176612.4|176522.4|176648.9|176558.9|176569.1|176479.1|177
1728979200000|2024-10-15 08:00:00|176610.8|176520.8|176606.1|176516.1|176717|176627|176595.7|176505.7|209
1728979500000|2024-10-15 08:05:00|176606.9|176516.9|176470|176380|176618.1|176528.1|176470|176380|346
1728979800000|2024-10-15 08:10:00|176467.2|176377.2|176447.5|176357.5|176475.4|176385.4|176412.3|176322.3|225
1728980100000|2024-10-15 08:15:00|176446.8|176356.8|176323.5|176233.5|176450.2|176360.2|176294.9|176204.9|271
1728980400000|2024-10-15 08:20:00|176323.9|176233.9|176362.5|176272.5|176377.9|176287.9|176246.9|176156.9|240
1728980700000|2024-10-15 08:25:00|176366|176276|176424|176334|176483.1|176393.1|176363.2|176273.2|216
1728981000000|2024-10-15 08:30:00|176424.1|176334.1|176391.9|176301.9|176452.9|176362.9|176290.2|176200.2|204
1728981300000|2024-10-15 08:35:00|176376.9|176286.9|176402.6|176312.6|176467.1|176377.1|176376.9|176286.9|237
1728981600000|2024-10-15 08:40:00|176401.3|176311.3|176490.4|176400.4|176547|176457|176355.4|176265.4|241
1728981900000|2024-10-15 08:45:00|176484|176394|176364.4|176274.4|176491.5|176401.5|176318.9|176228.9|173
1728982200000|2024-10-15 08:50:00|176365.2|176275.2|176314.3|176224.3|176365.2|176275.2|176289.4|176199.4|195
1728982500000|2024-10-15 08:55:00|176314.6|176224.6|176312.2|176222.2|176331|176241|176214.4|176124.4|209
1728982800000|2024-10-15 09:00:00|176307.1|176217.1|176295.8|176205.8|176314.1|176224.1|176217.1|176127.1|192
1728983100000|2024-10-15 09:05:00|176295.7|176205.7|176368|176278|176399.3|176309.3|176291.4|176201.4|228
1728983400000|2024-10-15 09:10:00|176370.5|176280.5|176446.8|176356.8|176471.1|176381.1|176348.2|176258.2|188
1728983700000|2024-10-15 09:15:00|176442.9|176352.9|176296.6|176206.6|176442.9|176352.9|176292.5|176202.5|152
1728984000000|2024-10-15 09:20:00|176293.9|176203.9|176221.5|176131.5|176336.9|176246.9|176220.6|176130.6|159
1728984300000|2024-10-15 09:25:00|176219.6|176129.6|176237.5|176147.5|176295|176205|176148.8|176058.8|253
1728984600000|2024-10-15 09:30:00|176242.1|176152.1|176226.2|176136.2|176273.6|176183.6|176181|176091|173
1728984900000|2024-10-15 09:35:00|176222.4|176132.4|176067.3|175977.3|176233.1|176143.1|176039.2|175949.2|243
1728985200000|2024-10-15 09:40:00|176069.8|175979.8|176098|176008|176102|176012|175974|175884|239
1728985500000|2024-10-15 09:45:00|176108.4|176018.4|176022.4|175932.4|176142.1|176052.1|176009.4|175919.4|173
1728985800000|2024-10-15 09:50:00|176020.2|175930.2|175871.8|175781.8|176022.3|175932.3|175869.2|175779.2|213
1728986100000|2024-10-15 09:55:00|175871.2|175781.2|175923.5|175833.5|175972.5|175882.5|175836.9|175746.9|205
1728986400000|2024-10-15 10:00:00|175919.4|175829.4|175881.7|175791.7|175932.7|175842.7|175798.5|175708.5|205
1728986700000|2024-10-15 10:05:00|175887.9|175797.9|175854.2|175764.2|175907.6|175817.6|175820.7|175730.7|169
1728987000000|2024-10-15 10:10:00|175849.9|175759.9|175916.8|175826.8|175927.2|175837.2|175833.4|175743.4|132
1728987300000|2024-10-15 10:15:00|175910.6|175820.6|176031.7|175941.7|176065.8|175975.8|175908.5|175818.5|264
1728987600000|2024-10-15 10:20:00|176049.1|175959.1|175995.3|175905.3|176095.8|176005.8|175968.2|175878.2|152
1728987900000|2024-10-15 10:25:00|175992.4|175902.4|176045.3|175955.3|176060.2|175970.2|175950.9|175860.9|190
1728988200000|2024-10-15 10:30:00|176041.7|175951.7|176093.3|176003.3|176120.9|176030.9|175957.1|175867.1|192
1728988500000|2024-10-15 10:35:00|176096.8|176006.8|176120.4|176030.4|176125.9|176035.9|176078|175988|151
1728988800000|2024-10-15 10:40:00|176118.6|176028.6|176172.8|176082.8|176236.7|176146.7|176117.9|176027.9|222
1728989100000|2024-10-15 10:45:00|176167.5|176077.5|176225.2|176135.2|176252.1|176162.1|176153.7|176063.7|173
1728989400000|2024-10-15 10:50:00|176221.4|176131.4|176293.2|176203.2|176325|176235|176191.4|176101.4|176
1728989700000|2024-10-15 10:55:00|176285.4|176195.4|176369.6|176279.6|176398.9|176308.9|176278.1|176188.1|312
1728990000000|2024-10-15 11:00:00|176377.2|176287.2|176210.9|176120.9|176391.6|176301.6|176200.5|176110.5|229
1728990300000|2024-10-15 11:05:00|176207.6|176117.6|176241.3|176151.3|176242.2|176152.2|176195.6|176105.6|131
1728990600000|2024-10-15 11:10:00|176243.2|176153.2|176162.7|176072.7|176243.2|176153.2|176132.9|176042.9|143
1728990900000|2024-10-15 11:15:00|176159.9|176069.9|176183.1|176093.1|176195|176105|176063.3|175973.3|186
1728991200000|2024-10-15 11:20:00|176179.5|176089.5|176128.3|176038.3|176195.5|176105.5|176124.8|176034.8|154
1728991500000|2024-10-15 11:25:00|176132.9|176042.9|176128.2|176038.2|176159.2|176069.2|176058.5|175968.5|209
1728991800000|2024-10-15 11:30:00|176131.3|176041.3|176120.5|176030.5|176159|176069|176099.7|176009.7|161
1728992100000|2024-10-15 11:35:00|176118.5|176028.5|176149.2|176059.2|176209.1|176119.1|176116.5|176026.5|171
1728992400000|2024-10-15 11:40:00|176152.8|176062.8|176064.3|175974.3|176171.4|176081.4|176026.6|175936.6|225
1728992700000|2024-10-15 11:45:00|176063.1|175973.1|176037.1|175947.1|176071|175981|176004.4|175914.4|196
1728993000000|2024-10-15 11:50:00|176041.3|175951.3|175968.6|175878.6|176065.7|175975.7|175941.2|175851.2|204
1728993300000|2024-10-15 11:55:00|175964.4|175874.4|176042.5|175952.5|176057.4|175967.4|175956.2|175866.2|209
1728993600000|2024-10-15 12:00:00|176028.3|175938.3|175991.6|175901.6|176092.8|176002.8|175987.3|175897.3|299
1728993900000|2024-10-15 12:05:00|175987.8|175897.8|175827.9|175737.9|175992.9|175902.9|175812.1|175722.1|254
1728994200000|2024-10-15 12:10:00|175830.2|175740.2|175915.7|175825.7|175962.8|175872.8|175769|175679|272
1728994500000|2024-10-15 12:15:00|175919.9|175829.9|175925.6|175835.6|175969.2|175879.2|175877.9|175787.9|216
1728994800000|2024-10-15 12:20:00|175924.7|175834.7|175989.3|175899.3|176020.6|175930.6|175914.1|175824.1|237
1728995100000|2024-10-15 12:25:00|175986.4|175896.4|175975.8|175845.8|175991.9|175901.9|175936.5|175845.8|145
1728995400000|2024-10-15 12:30:00|175972.3|175842.3|175898.5|175808.5|175983.2|175853.2|175869.5|175779.5|190
1728995700000|2024-10-15 12:35:00|175894.4|175804.4|175692.7|175602.7|175894.4|175804.4|175672|175582|360
1728996000000|2024-10-15 12:40:00|175694.4|175604.4|175789.6|175699.6|175840.8|175750.8|175670.9|175580.9|274
1728996300000|2024-10-15 12:45:00|175782.7|175692.7|176044.3|175954.3|176045.6|175955.6|175782.3|175692.3|308
1728996600000|2024-10-15 12:50:00|176051.5|175961.5|176144.6|176054.6|176170.5|176080.5|176046.1|175956.1|400
1728996900000|2024-10-15 12:55:00|176149.6|176059.6|176083.6|175993.6|176233.9|176143.9|176071.3|175981.3|308
1728997200000|2024-10-15 13:00:00|176072.4|175982.4|175997.2|175907.2|176080.8|175990.8|175976.3|175886.3|266
1728997500000|2024-10-15 13:05:00|175997|175907|175959.4|175869.4|176008.9|175918.9|175918.1|175828.1|198
1728997800000|2024-10-15 13:10:00|175959.5|175869.5|176015.2|175925.2|176053.3|175963.3|175940.4|175850.4|257
1728998100000|2024-10-15 13:15:00|176008.1|175918.1|175983.3|175893.3|176034.6|175944.6|175959.8|175869.8|118
1728998400000|2024-10-15 13:20:00|175983.4|175893.4|175896.2|175806.2|175986.8|175896.8|175878.1|175788.1|151
1728998700000|2024-10-15 13:25:00|175883.8|175793.8|175917.1|175827.1|175981.2|175891.2|175875.9|175785.9|122
1728999000000|2024-10-15 13:30:00|175919.7|175829.7|176033.2|175943.2|176072|175982|175919.7|175829.7|254
1728999300000|2024-10-15 13:35:00|176031.8|175941.8|176122.5|176032.5|176142.7|176052.7|176031.8|175941.8|290
1728999600000|2024-10-15 13:40:00|176122.6|176032.6|176099.2|176009.2|176146|176056|176091.3|176001.3|234
1728999900000|2024-10-15 13:45:00|176103.3|176013.3|176103.9|176013.9|176148.2|176058.2|176095.4|176005.4|202
1729000200000|2024-10-15 13:50:00|176108.4|176018.4|176128.9|176038.9|176195.6|176105.6|176064.3|175974.3|252
1729000500000|2024-10-15 13:55:00|176129.4|176039.4|176087.9|175997.9|176161.6|176071.6|176026.1|175936.1|286
1729000800000|2024-10-15 14:00:00|176077.4|175987.4|176098.8|176008.8|176167.9|176077.9|176026.8|175936.8|256
1729001100000|2024-10-15 14:05:00|176099.3|176009.3|176023.2|175933.2|176110.4|176020.4|176018.1|175928.1|191
1729001400000|2024-10-15 14:10:00|176023.1|175933.1|176044.9|175954.9|176083.7|175993.7|176018.8|175928.8|232
1729001700000|2024-10-15 14:15:00|176047.9|175957.9|175915.2|175825.2|176053.5|175963.5|175915.2|175825.2|168
1729002000000|2024-10-15 14:20:00|175915.4|175825.4|176040.6|175950.6|176076.4|175986.4|175870|175780|211
1729002300000|2024-10-15 14:25:00|176044.3|175954.3|176180.5|176090.5|176180.5|176090.5|176013|175923|288
1729002600000|2024-10-15 14:30:00|176197.5|176107.5|176404.8|176314.8|176423.7|176333.7|176197.5|176107.5|352
1729002900000|2024-10-15 14:35:00|176383.9|176293.9|176590.9|176500.9|176615.4|176525.4|176383.9|176293.9|278
1729003200000|2024-10-15 14:40:00|176593.5|176503.5|176453.7|176363.7|176659.3|176569.3|176440.7|176350.7|343
1729003500000|2024-10-15 14:45:00|176452.4|176362.4|176247|176157|176490.4|176400.4|176244.3|176134.3|349
1729003800000|2024-10-15 14:50:00|176246.5|176156.5|176102.8|176012.8|176316.5|176226.5|176016.1|175926.1|293
1729004100000|2024-10-15 14:55:00|176105.9|176015.9|176178.1|176088.1|176188|176098|176069|175979|255
1729004400000|2024-10-15 15:00:00|176177.4|176087.4|176251.8|176161.8|176265.5|176175.5|176115.7|176025.7|290
1729004700000|2024-10-15 15:05:00|176251.9|176161.9|176256.6|176166.6|176379.3|176266.5|176230.5|176140.5|352
1729005000000|2024-10-15 15:10:00|176256.4|176166.4|176231.3|176141.3|176386.6|176296.6|176227.3|176137.3|251
1729005300000|2024-10-15 15:15:00|176229.3|176139.3|176323.5|176233.5|176335.4|176245.4|176229.3|176139.3|239
1729005600000|2024-10-15 15:20:00|176324.4|176234.4|176238.3|176148.3|176336.2|176246.2|176230.5|176140.5|230
1729005900000|2024-10-15 15:25:00|176238.2|176148.2|176251.8|176161.8|176302.6|176212.6|176157.1|176067.1|201
1729006200000|2024-10-15 15:30:00|176252.4|176162.4|176173.3|176083.3|176312.2|176222.2|176164.8|176074.8|219
1729006500000|2024-10-15 15:35:00|176173.9|176083.9|176172.7|176082.7|176250.4|176160.4|176160.5|176070.5|197
1729006800000|2024-10-15 15:40:00|176172.5|176082.5|176171.3|176081.3|176226.1|176136.1|176140.2|176050.2|186
1729007100000|2024-10-15 15:45:00|176178.1|176088.1|176228.5|176138.5|176256.9|176166.9|176174.6|176084.6|197
1729007400000|2024-10-15 15:50:00|176188.9|176098.9|176159.7|176069.7|176240.6|176150.6|176145.7|176055.7|140
1729007700000|2024-10-15 15:55:00|176159.4|176069.4|176260.1|176170.1|176280.6|176190.6|176133.9|176043.9|145
1729008000000|2024-10-15 16:00:00|176260.2|176170.2|176333.9|176243.9|176351.5|176261.5|176255.1|176165.1|135
1729008300000|2024-10-15 16:05:00|176333.6|176243.6|176365.2|176275.2|176378.1|176288.1|176331.6|176241.6|132
1729008600000|2024-10-15 16:10:00|176365.9|176275.9|176361.1|176271.1|176386.1|176296.1|176356.9|176266.9|128
1729008900000|2024-10-15 16:15:00|176361.3|176271.3|176324.7|176234.7|176378.6|176288.6|176320.6|176230.6|145
1729009200000|2024-10-15 16:20:00|176319.7|176229.7|176522.7|176432.7|176528.5|176438.5|176319.7|176229.7|228
1729009500000|2024-10-15 16:25:00|176518|176428|176609.1|176519.1|176676.1|176586.1|176518|176428|293
1729009800000|2024-10-15 16:30:00|176606.7|176516.7|176630.4|176540.4|176661.1|176571.1|176596.8|176506.8|159
1729010100000|2024-10-15 16:35:00|176634.4|176544.4|176637.1|176547.1|176645.5|176555.5|176607.6|176517.6|107
1729010400000|2024-10-15 16:40:00|176633.5|176543.5|176643.6|176553.6|176648.5|176558.5|176610.9|176520.9|89
1729010700000|2024-10-15 16:45:00|176646.7|176556.7|176692.9|176602.9|176715.1|176625.1|176641.9|176551.9|155
1729011000000|2024-10-15 16:50:00|176694.1|176604.1|176717.2|176627.2|176720.5|176630.5|176662.9|176572.9|119
1729011300000|2024-10-15 16:55:00|176715.5|176625.5|176661.4|176571.4|176717.3|176627.3|176636.4|176546.4|150
1729011600000|2024-10-15 17:00:00|176661.6|176571.6|176707|176617|176707|176617|176650|176560|168
1729011900000|2024-10-15 17:05:00|176708.8|176618.8|176714.2|176624.2|176716.9|176626.9|176665.7|176575.7|143
1729012200000|2024-10-15 17:10:00|176713.8|176623.8|176684.7|176594.7|176740|176650|176674.4|176584.4|142
1729012500000|2024-10-15 17:15:00|176683.8|176593.8|176676.9|176586.9|176706.7|176616.7|176651.5|176561.5|141
1729012800000|2024-10-15 17:20:00|176678.9|176588.9|176726.2|176636.2|176732|176642|176677|176587|120
1729013100000|2024-10-15 17:25:00|176724.7|176634.7|176747|176657|176761.8|176671.8|176724.7|176634.7|141
1729013400000|2024-10-15 17:30:00|176760.7|176670.7|176726.1|176636.1|176767.6|176677.6|176712|176622|116
1729013700000|2024-10-15 17:35:00|176724.1|176634.1|176647.5|176557.5|176724.1|176634.1|176605.6|176515.6|171
1729014000000|2024-10-15 17:40:00|176645|176555|176622.5|176532.5|176664.4|176574.4|176615.6|176525.6|163
1729014300000|2024-10-15 17:45:00|176624.3|176534.3|176591.4|176501.4|176625.9|176535.9|176577.4|176487.4|204
1729014600000|2024-10-15 17:50:00|176592.3|176502.3|176614.6|176524.6|176629.4|176539.4|176556.4|176466.4|209
1729014900000|2024-10-15 17:55:00|176614.9|176524.9|176615.5|176525.5|176627|176537|176589|176499|277
1729015200000|2024-10-15 18:00:00|176611.3|176521.3|176604.3|176514.3|176630.9|176540.9|176592.2|176502.2|295
1729015500000|2024-10-15 18:05:00|176604.7|176514.7|176572.9|176482.9|176703.5|176613.5|176567.5|176477.5|235
1729015800000|2024-10-15 18:10:00|176573.2|176483.2|176611.4|176521.4|176626.2|176536.2|176526.9|176436.9|271
1729016100000|2024-10-15 18:15:00|176613.4|176523.4|176631.6|176541.6|176680.2|176590.2|176596.4|176506.4|270
1729016400000|2024-10-15 18:20:00|176636.2|176546.2|176597.9|176507.9|176657.1|176567.1|176563.1|176473.1|224
1729016700000|2024-10-15 18:25:00|176599.2|176509.2|176633.2|176543.2|176651.1|176561.1|176596.8|176506.8|170
1729017000000|2024-10-15 18:30:00|176645.2|176555.2|176645.5|176555.5|176650.7|176560.7|176612.6|176522.6|195
1729017300000|2024-10-15 18:35:00|176645.7|176555.7|176591.2|176501.2|176652.4|176562.4|176578|176488|177
1729017600000|2024-10-15 18:40:00|176591.5|176501.5|176578.6|176488.6|176604.5|176514.5|176573|176483|292
1729017900000|2024-10-15 18:45:00|176573.9|176483.9|176526.3|176436.3|176573.9|176483.9|176523|176433|263
1729018200000|2024-10-15 18:50:00|176530.7|176440.7|176493.6|176403.6|176544.3|176454.3|176477.8|176387.8|172
1729018500000|2024-10-15 18:55:00|176500.5|176410.5|176551.1|176461.1|176566.2|176476.2|176483.8|176393.8|344
1729018800000|2024-10-15 19:00:00|176548|176458|176558.8|176468.8|176595.5|176505.5|176528.6|176438.6|300
1729019100000|2024-10-15 19:05:00|176560.2|176470.2|176501.4|176411.4|176585.7|176495.7|176484.1|176394.1|304
1729019400000|2024-10-15 19:10:00|176495.9|176405.9|176488.6|176398.6|176497.4|176407.4|176465.8|176375.8|257
1729019700000|2024-10-15 19:15:00|176489.1|176399.1|176503.9|176413.9|176536.1|176446.1|176478.5|176388.5|261
1729020000000|2024-10-15 19:20:00|176501.1|176411.1|176470.4|176380.4|176515.6|176425.6|176456.4|176366.4|245
1729020300000|2024-10-15 19:25:00|176470.1|176380.1|176457.3|176367.3|176472.6|176382.6|176431.8|176341.8|284
1729020600000|2024-10-15 19:30:00|176454|176364|176529|176439|176530.2|176440.2|176426.1|176336.1|318
1729020900000|2024-10-15 19:35:00|176521|176431|176538.7|176448.7|176546.2|176456.2|176512.8|176422.8|248
1729021200000|2024-10-15 19:40:00|176540.4|176450.4|176536.9|176446.9|176565.4|176475.4|176517|176427|224
1729021500000|2024-10-15 19:45:00|176534.4|176444.4|176500.3|176410.3|176565.1|176475.1|176500|176410|303
1729021800000|2024-10-15 19:50:00|176493.8|176403.8|176564.9|176474.9|176580.5|176490.5|176477.5|176387.5|299
1729022100000|2024-10-15 19:55:00|176570.5|176480.5|176594.9|176504.9|176615.2|176525.2|176551.7|176461.7|399
1729022400000|2024-10-15 20:00:00|176595|176505|176637.5|176547.5|176659|176569|176589.8|176499.8|84
1729022700000|2024-10-15 20:05:00|176637.2|176547.2|176567.9|176477.9|176658.3|176568.3|176555.4|176465.4|80
1729023000000|2024-10-15 20:10:00|176561.9|176471.9|176564|176474|176578.4|176488.4|176543.7|176453.7|72
1729023300000|2024-10-15 20:15:00|176562.5|176472.5|176597.4|176507.4|176621.1|176531.1|176552|176462|81
1729023600000|2024-10-15 20:20:00|176599.4|176509.4|176581.5|176491.5|176610|176520|176577.5|176487.5|32
1729023900000|2024-10-15 20:25:00|176580.5|176490.5|176552.3|176462.3|176612.3|176522.3|176534|176444|53
1729024200000|2024-10-15 20:30:00|176552.4|176462.4|176544.2|176454.2|176563.7|176473.7|176532.5|176442.5|34
1729024500000|2024-10-15 20:35:00|176544.5|176454.5|176515|176425|176546.5|176456.5|176502.2|176412.2|77
1729024800000|2024-10-15 20:40:00|176508.5|176418.5|176504.7|176374.7|176521|176418.5|176483.5|176374.7|26
1729025100000|2024-10-15 20:45:00|176483.5|176393.5|176497.3|176367.3|176591|176412.5|176481|176304.5|30
1729025400000|2024-10-15 20:50:00|176496.6|176366.6|176483|176393|176556.1|176403.6|176481|176297.2|41
1729025700000|2024-10-15 20:55:00|176495.2|176405.2|176650.6|176308.6|176681.2|176431.5|176471.5|176207|349
1729026000000|2024-10-15 21:00:00|176660.9|176318.9|176679.4|176337.4|176679.4|176337.4|176660.9|176318.9|2
1729029600000|2024-10-15 22:00:00|176423|176081|176458.5|176116.5|176458.5|176116.5|176423|176081|2
1729029900000|2024-10-15 22:05:00|176416.9|176074.9|176591.8|176249.8|176708.5|176366.5|176416.9|176074.9|20
1729030200000|2024-10-15 22:10:00|176591.1|176249.1|176648.1|176306.1|176704.6|176362.6|176586.5|176244.5|98
1729030500000|2024-10-15 22:15:00|176596.2|176254.2|176591.9|176249.9|176645.4|176303.4|176590.4|176248.4|83
1729030800000|2024-10-15 22:20:00|176592.2|176250.2|176591.8|176249.8|176627.5|176285.5|176589.1|176247.1|82
1729031100000|2024-10-15 22:25:00|176591.3|176249.3|176592.4|176250.4|176592.5|176250.5|176590.1|176248.1|74
1729031400000|2024-10-15 22:30:00|176593.1|176251.1|176591.8|176249.8|176593.7|176251.7|176589.3|176247.3|65
1729031700000|2024-10-15 22:35:00|176592.3|176250.3|176591.5|176249.5|176595.4|176253.4|176589.5|176247.5|69
1729032000000|2024-10-15 22:40:00|176667.8|176325.8|176591.8|176249.8|176667.8|176325.8|176589.7|176247.7|31
1729032300000|2024-10-15 22:45:00|176592.6|176250.6|176628.3|176286.3|176706.1|176364.1|176589.4|176247.4|31
1729032600000|2024-10-15 22:50:00|176592|176250|176591.9|176249.9|176639.6|176297.6|176591.5|176249.5|27
1729032900000|2024-10-15 22:55:00|176592.3|176250.3|176591.7|176249.7|176628.3|176286.3|176589|176247|52
1729033200000|2024-10-15 23:00:00|176594.5|176252.5|176511.7|176381.7|176618.4|176432.6|176487.7|176250.5|70
1729033500000|2024-10-15 23:05:00|176581.3|176344.1|176655.5|176452.8|176658.4|176480.4|176520.1|176344.1|83
1729033800000|2024-10-15 23:10:00|176655.2|176453.2|176616.3|176486.3|176655.2|176493.6|176610.9|176453.2|58
1729034100000|2024-10-15 23:15:00|176623.3|176493.3|176615|176485|176623.4|176493.4|176614|176484|43
1729034400000|2024-10-15 23:20:00|176614.9|176484.9|176618.8|176488.8|176618.9|176488.9|176614.9|176484.9|14
1729034700000|2024-10-15 23:25:00|176618.7|176488.7|176618.6|176488.6|176645.5|176488.8|176606.9|176445.1|49
1729035000000|2024-10-15 23:30:00|176618.7|176488.7|176618.3|176488.3|176619.7|176489.7|176616.6|176486.6|36
1729035300000|2024-10-15 23:35:00|176618.2|176488.2|176617.3|176487.3|176655.4|176491|176611.3|176451.1|54
1729035600000|2024-10-15 23:40:00|176618.3|176488.3|176613.8|176483.8|176619.6|176489.6|176613.8|176483.8|49
1729035900000|2024-10-15 23:45:00|176618.3|176488.3|176618.3|176488.3|176620.3|176490.3|176610.4|176480.4|60
1729036200000|2024-10-15 23:50:00|176617.5|176487.5|176677.7|176470.5|176682.3|176489|176615.3|176442.5|78
1729036500000|2024-10-15 23:55:00|176682.1|176469.8|176643.4|176513.4|176697.3|176513.5|176642.6|176468|49
1729036800000|2024-10-16 00:00:00|176653|176523|176643.4|176513.4|176679.1|176549.1|176638.4|176508.4|98
1729037100000|2024-10-16 00:05:00|176643.5|176513.5|176705|176575|176745.5|176615.5|176640.3|176510.3|83
1729037400000|2024-10-16 00:10:00|176704|176574|176692.6|176562.6|176723.3|176593.3|176688.4|176558.4|64
1729037700000|2024-10-16 00:15:00|176688.4|176558.4|176677.5|176547.5|176710.6|176580.6|176664.2|176534.2|76
1729038000000|2024-10-16 00:20:00|176677.1|176547.1|176677.5|176547.5|176678.1|176548.1|176664.2|176534.2|26
1729038300000|2024-10-16 00:25:00|176663.5|176533.5|176677.5|176547.5|176678.4|176548.4|176659.7|176529.7|41
1729038600000|2024-10-16 00:30:00|176677|176547|176677.5|176547.5|176677.8|176547.8|176651.3|176521.3|31
1729038900000|2024-10-16 00:35:00|176677.4|176547.4|176677.5|176547.5|176711.4|176548.8|176668|176506.3|36
1729039200000|2024-10-16 00:40:00|176678|176548|176681.7|176551.7|176714.1|176555.1|176665|176510.9|34
1729039500000|2024-10-16 00:45:00|176680.8|176550.8|176693.8|176563.8|176718.8|176566.4|176674.5|176514.8|61
1729039800000|2024-10-16 00:50:00|176685.2|176555.2|176664.4|176574.4|176688.5|176574.4|176646.7|176536.3|47
1729040100000|2024-10-16 00:55:00|176663.1|176573.1|176615.1|176525.1|176686.9|176593.8|176600.9|176510.9|92
1729040400000|2024-10-16 01:00:00|176619.7|176529.7|176486.9|176396.9|176625.3|176535.3|176471.1|176381.1|260
1729040700000|2024-10-16 01:05:00|176479.3|176389.3|176616.8|176486.8|176646.1|176516.1|176464.8|176374.8|177
1729041000000|2024-10-16 01:10:00|176618|176488|176628.5|176498.5|176649.3|176519.3|176609.1|176479.1|199
1729041300000|2024-10-16 01:15:00|176623.5|176493.5|176614.6|176484.6|176627|176497|176611.2|176481.2|60
1729041600000|2024-10-16 01:20:00|176615.9|176485.9|176660.8|176570.8|176710.6|176580.6|176615|176485|146
1729041900000|2024-10-16 01:25:00|176659.8|176569.8|176674.3|176584.3|176687.7|176597.7|176651.7|176561.7|45
1729042200000|2024-10-16 01:30:00|176677.4|176587.4|176560.5|176470.5|176677.4|176587.4|176512.5|176422.5|235
1729042500000|2024-10-16 01:35:00|176561.3|176471.3|176530.5|176400.5|176598.1|176491.9|176525.1|176395.1|244
1729042800000|2024-10-16 01:40:00|176529.8|176399.8|176406.3|176276.3|176529.8|176415.5|176369.3|176239.3|348
1729043100000|2024-10-16 01:45:00|176416.1|176286.1|176351|176221|176424.3|176294.3|176289.5|176188.8|257
1729043400000|2024-10-16 01:50:00|176349.7|176219.7|176300.2|176210.2|176382|176252|176265.1|176167.4|406
1729043700000|2024-10-16 01:55:00|176298.6|176208.6|176314.2|176224.2|176397.3|176307.3|176275.4|176185.4|191
1729044000000|2024-10-16 02:00:00|176311.6|176221.6|176364.8|176234.8|176364.8|176234.8|176272.2|176142.2|264
1729044300000|2024-10-16 02:05:00|176364|176234|176363|176273|176415.2|176325.2|176331.9|176234|230
1729044600000|2024-10-16 02:10:00|176360.7|176230.7|176369.6|176279.6|176391.6|176285.8|176357.9|176230.7|41
1729044900000|2024-10-16 02:15:00|176379.3|176289.3|176442.5|176352.5|176468.4|176357.3|176378.7|176264.3|50
1729045200000|2024-10-16 02:20:00|176442|176352|176433.9|176233.6|176467.3|176352|176396.6|176233.6|85
1729045500000|2024-10-16 02:25:00|176401.1|176271.1|176382.5|176252.5|176405.9|176275.9|176357|176227|88
1729045800000|2024-10-16 02:30:00|176370.8|176240.8|176301.4|176171.4|176379.1|176249.1|176297.5|176167.5|122
1729046100000|2024-10-16 02:35:00|176297.8|176167.8|176231.4|176101.4|176316.5|176186.5|176220.5|176090.5|250
1729046400000|2024-10-16 02:40:00|176233.9|176103.9|176220.5|176090.5|176274.9|176158|176206.7|176061.2|204
1729046700000|2024-10-16 02:45:00|176217.7|176087.7|176053.4|175963.4|176232.8|176102.8|176028.1|175932.2|248
1729047000000|2024-10-16 02:50:00|176054.3|175964.3|176059|175929|176068.4|175969|175990.2|175882.8|159
1729047300000|2024-10-16 02:55:00|176052|175922|176002.5|175912.5|176065.5|175935.5|175979.8|175858.2|415
1729047600000|2024-10-16 03:00:00|175996.5|175906.5|175996.7|175906.7|176029.5|175917.7|175990.7|175883.8|59
1729047900000|2024-10-16 03:05:00|175998.3|175908.3|175896.9|175806.9|175998.3|175908.3|175890.7|175783|237
1729048200000|2024-10-16 03:10:00|175900.4|175810.4|175847.7|175757.7|175923.9|175833.9|175811.4|175721.4|246
1729048500000|2024-10-16 03:15:00|175847.2|175757.2|175946.2|175816.2|175969.3|175839.3|175834|175744|418
1729048800000|2024-10-16 03:20:00|175949.5|175819.5|176013.5|175923.5|176029|175939|175916.1|175786.1|248
1729049100000|2024-10-16 03:25:00|176013.1|175923.1|176056.9|175926.9|176078|175970.6|175984.5|175854.5|355
1729049400000|2024-10-16 03:30:00|176061.9|175931.9|176106.8|175976.8|176169.9|176079.9|176047.5|175931.9|173
1729049700000|2024-10-16 03:35:00|176123.4|175993.4|176159.3|176029.3|176179.5|176049.5|176118.4|175988.4|177
1729050000000|2024-10-16 03:40:00|176162.6|176032.6|176179.4|176049.4|176181.5|176051.5|176141|176011|174
1729050300000|2024-10-16 03:45:00|176175.7|176045.7|176171.5|176041.5|176185|176055|176143.3|176013.3|93
1729050600000|2024-10-16 03:50:00|176172.8|176042.8|176177.8|176047.8|176213|176059.5|176158.5|176011.4|147
1729050900000|2024-10-16 03:55:00|176187.9|176057.9|176184.1|176054.1|176216.2|176063.2|176149|176009.6|132
1729051200000|2024-10-16 04:00:00|176186.9|176056.9|176186|176056|176197.4|176067.4|176168.4|176038.4|186
1729051500000|2024-10-16 04:05:00|176182.3|176052.3|176186.5|176056.5|176193.4|176063.4|176165.9|176035.9|175
1729051800000|2024-10-16 04:10:00|176179.5|176049.5|176190.6|176060.6|176199.3|176069.3|176169.7|176039.7|131
1729052100000|2024-10-16 04:15:00|176185.8|176055.8|176220.7|176090.7|176246.7|176116.7|176179.2|176027.8|118
1729052400000|2024-10-16 04:20:00|176219|176089|176212|176122|176249.6|176122|176210|176086.5|105
1729052700000|2024-10-16 04:25:00|176210.4|176120.4|176291|176161|176314.4|176184.4|176210.4|176081.7|136
1729053000000|2024-10-16 04:30:00|176294|176164|176263.8|176133.8|176309.9|176202.9|176261.3|176131.3|249
1729053300000|2024-10-16 04:35:00|176269.4|176139.4|176197.9|176067.9|176287|176179|176191.3|176061.3|230
1729053600000|2024-10-16 04:40:00|176196.9|176066.9|176193.9|176103.9|176219.9|176106.5|176174.5|176060.5|100
1729053900000|2024-10-16 04:45:00|176213.3|176083.3|176227.8|176137.8|176246.3|176142.8|176205.3|176075.3|108
1729054200000|2024-10-16 04:50:00|176228.5|176138.5|176270.4|176180.4|176277.2|176187.2|176197.6|176107.6|99
1729054500000|2024-10-16 04:55:00|176275.2|176185.2|176291.4|176161.4|176295.2|176185.2|176258|176146.2|38
1729054800000|2024-10-16 05:00:00|176270|176180|176262.1|176172.1|176298.7|176196.5|176185.1|176095.1|255
1729055100000|2024-10-16 05:05:00|176266.9|176176.9|176351.5|176221.5|176394.5|176264.5|176254.8|176156.8|332
1729055400000|2024-10-16 05:10:00|176351|176221|176279.9|176189.9|176358.9|176228.9|176210.2|176120.2|289
1729055700000|2024-10-16 05:15:00|176284.5|176194.5|176223.8|176133.8|176297.1|176196.3|176219|176123.6|202
1729056000000|2024-10-16 05:20:00|176223.9|176133.9|176268.3|176178.3|176297.2|176187.3|176212.6|176122.6|123
1729056300000|2024-10-16 05:25:00|176266.9|176176.9|176248.3|176158.3|176270.5|176180.5|176218|176128|116
1729056600000|2024-10-16 05:30:00|176245.3|176155.3|176273.5|176183.5|176282.5|176192.5|176217.3|176127.3|105
1729056900000|2024-10-16 05:35:00|176278.5|176188.5|176183.7|176053.7|176282.5|176192.5|176178.3|176048.3|187
1729057200000|2024-10-16 05:40:00|176172.5|176042.5|176194.9|176064.9|176229.5|176099.5|176168.5|176038.5|134
1729057500000|2024-10-16 05:45:00|176197|176067|176146.8|176056.8|176231.9|176101.9|176146.8|176056.8|117
1729057800000|2024-10-16 05:50:00|176153.4|176063.4|176198.4|176068.4|176233.7|176103.7|176153.4|176057.2|173
1729058100000|2024-10-16 05:55:00|176194.5|176064.5|176175|176085|176225.6|176117.7|176167|176054.8|209
1729058400000|2024-10-16 06:00:00|176169|176079|176261.3|176171.3|176291.8|176181.7|176169|176046|390
1729058700000|2024-10-16 06:05:00|176260.7|176170.7|176199.2|176109.2|176274.8|176184.8|176172.2|176082.2|198
1729059000000|2024-10-16 06:10:00|176204.9|176114.9|176347.4|176257.4|176356.8|176266.8|176204.4|176114.4|233
1729059300000|2024-10-16 06:15:00|176352.5|176262.5|176309.9|176219.9|176417.7|176327.7|176262.8|176172.8|218
1729059600000|2024-10-16 06:20:00|176347.1|176257.1|176477|176387|176508.6|176418.6|176334.7|176244.7|242
1729059900000|2024-10-16 06:25:00|176470.9|176380.9|176336.7|176246.7|176488.1|176398.1|176330.5|176240.5|221
1729060200000|2024-10-16 06:30:00|176332.6|176242.6|176336.1|176246.1|176479.1|176389.1|176332.6|176242.6|243
1729060500000|2024-10-16 06:35:00|176335.5|176245.5|176266.7|176176.7|176341.3|176251.3|176253.5|176163.5|140
1729060800000|2024-10-16 06:40:00|176271|176181|176172.3|176082.3|176271.8|176181.8|176168.3|176078.3|196
1729061100000|2024-10-16 06:45:00|176168.9|176078.9|176090.3|176000.3|176176|176086|176032.7|175942.7|266
1729061400000|2024-10-16 06:50:00|176093.3|176003.3|176028.2|175938.2|176094.7|176004.7|175989.7|175899.7|216
1729061700000|2024-10-16 06:55:00|176026.2|175936.2|176034.4|175944.4|176107.2|176017.2|176013.3|175923.3|220
1729062000000|2024-10-16 07:00:00|176026.6|175936.6|176019.3|175929.3|176179.9|176089.9|176010.9|175920.9|237
1729062300000|2024-10-16 07:05:00|176019.8|175929.8|176027|175937|176055.8|175965.8|175890|175800|357
1729062600000|2024-10-16 07:10:00|176033.2|175943.2|176124.2|176034.2|176157.7|176067.7|176023.5|175933.5|385
1729062900000|2024-10-16 07:15:00|176120.5|176030.5|176168.4|176078.4|176251.8|176161.8|176119.1|176029.1|326
1729063200000|2024-10-16 07:20:00|176172|176082|176212|176122|176245.6|176155.6|176137.9|176047.9|266
1729063500000|2024-10-16 07:25:00|176206.5|176116.5|175917.7|175827.7|176206.5|176116.5|175917.1|175827.1|283
1729063800000|2024-10-16 07:30:00|175919.6|175829.6|175883.9|175793.9|175994.3|175904.3|175870|175780|310
1729064100000|2024-10-16 07:35:00|175889.9|175799.9|175954.7|175864.7|175968.8|175878.8|175884.6|175794.6|285
1729064400000|2024-10-16 07:40:00|175949|175859|176049.8|175959.8|176087.7|175997.7|175929.5|175839.5|233
1729064700000|2024-10-16 07:45:00|176053.1|175963.1|175935|175845|176057|175967|175924.4|175834.4|199
1729065000000|2024-10-16 07:50:00|175935.7|175845.7|175917.5|175827.5|175947.2|175857.2|175858.4|175768.4|221
1729065300000|2024-10-16 07:55:00|175918.3|175828.3|175935|175845|175956.3|175866.3|175911.3|175821.3|196
1729065600000|2024-10-16 08:00:00|175945.2|175855.2|176028.9|175938.9|176032.7|175942.7|175943.1|175853.1|276
1729065900000|2024-10-16 08:05:00|176026.7|175936.7|176103.3|176013.3|176107.4|176017.4|176016.6|175926.6|210
1729066200000|2024-10-16 08:10:00|176103.2|176013.2|176220.1|176130.1|176232.5|176142.5|176091|176001|266
1729066500000|2024-10-16 08:15:00|176219.5|176129.5|176183.3|176093.3|176277|176187|176172.1|176082.1|166
1729066800000|2024-10-16 08:20:00|176183.5|176093.5|176180.2|176090.2|176249.5|176159.5|176170.9|176080.9|145
1729067100000|2024-10-16 08:25:00|176180|176090|176198.4|176108.4|176251.2|176161.2|176173.3|176083.3|122
1729067400000|2024-10-16 08:30:00|176193.7|176103.7|176199.8|176109.8|176248.5|176158.5|176175.3|176085.3|122
1729067700000|2024-10-16 08:35:00|176195.9|176105.9|176268.5|176178.5|176299.9|176209.9|176178.4|176088.4|174
1729068000000|2024-10-16 08:40:00|176267.7|176177.7|176156.5|176066.5|176277.1|176187.1|176150.7|176060.7|152
1729068300000|2024-10-16 08:45:00|176159.3|176069.3|176192.7|176102.7|176237.6|176147.6|176137.8|176047.8|177
1729068600000|2024-10-16 08:50:00|176193.9|176103.9|176033.1|175943.1|176211.7|176121.7|176029.9|175939.9|248
1729068900000|2024-10-16 08:55:00|176031.9|175941.9|176033.4|175943.4|176117.5|176027.5|175961|175871|331
1729069200000|2024-10-16 09:00:00|176031.6|175941.6|176024.4|175934.4|176111.7|176021.7|175960.4|175870.4|332
1729069500000|2024-10-16 09:05:00|176016.9|175926.9|175965.1|175875.1|176041.3|175951.3|175928.6|175838.6|246
1729069800000|2024-10-16 09:10:00|175963.5|175873.5|175897.1|175807.1|175992.8|175902.8|175876|175786|297
1729070100000|2024-10-16 09:15:00|175898|175808|175805.4|175715.4|175914.5|175824.5|175761.1|175671.1|257
1729070400000|2024-10-16 09:20:00|175808.5|175718.5|175817.1|175727.1|175840.6|175750.6|175776.9|175686.9|197
1729070700000|2024-10-16 09:25:00|175809.7|175719.7|175791.4|175701.4|175812.7|175722.7|175714|175624|320
1729071000000|2024-10-16 09:30:00|175788.9|175698.9|175687.5|175597.5|175809.9|175719.9|175678|175588|210
1729071300000|2024-10-16 09:35:00|175685|175595|175591.4|175501.4|175724.2|175634.2|175584.6|175494.6|145
1729071600000|2024-10-16 09:40:00|175580.8|175490.8|175590.6|175500.6|175681.9|175591.9|175576.6|175486.6|190
1729071900000|2024-10-16 09:45:00|175587.7|175497.7|175548|175458|175609.6|175519.6|175531.5|175441.5|155
1729072200000|2024-10-16 09:50:00|175549.9|175459.9|175616.5|175526.5|175623.1|175533.1|175528.9|175438.9|142
1729072500000|2024-10-16 09:55:00|175619.9|175529.9|175632.7|175542.7|175708.1|175618.1|175616.3|175526.3|182
1729072800000|2024-10-16 10:00:00|175624.3|175534.3|175753.1|175663.1|175779.4|175689.4|175618.3|175528.3|194
1729073100000|2024-10-16 10:05:00|175753.2|175663.2|175793.7|175703.7|175813.8|175723.8|175745.6|175655.6|119
1729073400000|2024-10-16 10:10:00|175788.7|175698.7|175781.2|175691.2|175826.2|175736.2|175768.5|175678.5|93
1729073700000|2024-10-16 10:15:00|175784.1|175694.1|175849.4|175759.4|175849.5|175759.5|175778.2|175688.2|127
1729074000000|2024-10-16 10:20:00|175846.6|175756.6|175809|175719|175893.6|175803.6|175809|175719|172
1729074300000|2024-10-16 10:25:00|175811.2|175721.2|175727.7|175637.7|175824.1|175734.1|175719.1|175629.1|161
1729074600000|2024-10-16 10:30:00|175728|175638|175729.1|175639.1|175742|175652|175717.8|175627.8|91
1729074900000|2024-10-16 10:35:00|175742|175652|175719|175629|175748.3|175658.3|175709.1|175619.1|153
1729075200000|2024-10-16 10:40:00|175719.6|175629.6|175715.4|175625.4|175737|175647|175666.9|175576.9|125
1729075500000|2024-10-16 10:45:00|175717.2|175627.2|175760.5|175670.5|175780|175690|175709.8|175619.8|123
1729075800000|2024-10-16 10:50:00|175764|175674|175773.5|175683.5|175851.2|175761.2|175744.3|175654.3|184
1729076100000|2024-10-16 10:55:00|175770.1|175680.1|175852.1|175722.1|175919.9|175829.9|175764.8|175674.8|244
1729076400000|2024-10-16 11:00:00|175854.3|175724.3|175879.2|175789.2|175936.8|175846.8|175789.1|175680.3|236
1729076700000|2024-10-16 11:05:00|175884.1|175794.1|175757.5|175667.5|175895.7|175805.7|175744.4|175654.4|238
1729077000000|2024-10-16 11:10:00|175762|175672|175780.1|175690.1|175793.6|175703.6|175711.9|175621.9|230
1729077300000|2024-10-16 11:15:00|175778.6|175688.6|175723.1|175633.1|175803.9|175713.9|175723.1|175633.1|115
1729077600000|2024-10-16 11:20:00|175730|175640|175725.3|175635.3|175739.3|175649.3|175702.6|175612.6|107
1729077900000|2024-10-16 11:25:00|175717.7|175627.7|175715.5|175625.5|175728.1|175638.1|175680.8|175590.8|123
1729078200000|2024-10-16 11:30:00|175712|175622|175630.9|175540.9|175722.4|175632.4|175605|175515|188
1729078500000|2024-10-16 11:35:00|175630.8|175540.8|175661.2|175571.2|175695.1|175605.1|175595.9|175505.9|118
1729078800000|2024-10-16 11:40:00|175655.9|175565.9|175627.1|175537.1|175670.2|175580.2|175618.8|175528.8|116
1729079100000|2024-10-16 11:45:00|175623.4|175533.4|175594.4|175504.4|175646.8|175556.8|175578.6|175488.6|164
1729079400000|2024-10-16 11:50:00|175591.1|175501.1|175613.3|175523.3|175659.4|175569.4|175561.5|175471.5|162
1729079700000|2024-10-16 11:55:00|175619.7|175529.7|175623.7|175533.7|175662.4|175572.4|175567.5|175477.5|177
1729080000000|2024-10-16 12:00:00|175622.3|175532.3|175591.4|175501.4|175634.1|175544.1|175580.4|175490.4|221
1729080300000|2024-10-16 12:05:00|175591.1|175501.1|175577.3|175487.3|175653.1|175563.1|175577.3|175487.3|185
1729080600000|2024-10-16 12:10:00|175578.2|175488.2|175577.5|175487.5|175594.5|175504.5|175561.7|175471.7|94
1729080900000|2024-10-16 12:15:00|175582.2|175492.2|175624.7|175534.7|175636.8|175546.8|175562|175472|95
1729081200000|2024-10-16 12:20:00|175629.1|175539.1|175654.3|175564.3|175707.9|175617.9|175625.8|175535.8|244
1729081500000|2024-10-16 12:25:00|175667.9|175577.9|175727.6|175637.6|175727.6|175637.6|175638.1|175548.1|165
1729081800000|2024-10-16 12:30:00|175725|175635|175792.2|175702.2|175840.3|175750.3|175719.9|175629.9|204
1729082100000|2024-10-16 12:35:00|175793.9|175703.9|175957.7|175867.7|175981.8|175891.8|175793.9|175703.9|303
1729082400000|2024-10-16 12:40:00|175974.5|175884.5|176031.7|175941.7|176077.7|175987.7|175952.1|175862.1|292
1729082700000|2024-10-16 12:45:00|176033.9|175943.9|176256.5|176166.5|176274|176184|176029.7|175939.7|455
1729083000000|2024-10-16 12:50:00|176246.9|176156.9|176271.6|176181.6|176319.5|176229.5|176228.8|176138.8|329
1729083300000|2024-10-16 12:55:00|176269|176179|176246.9|176156.9|176288.3|176198.3|176227.3|176137.3|233
1729083600000|2024-10-16 13:00:00|176244.2|176154.2|176243.8|176153.8|176395.5|176305.5|176239.4|176149.4|314
1729083900000|2024-10-16 13:05:00|176247.6|176157.6|176273.4|176183.4|176276.3|176186.3|176239.7|176149.7|161
1729084200000|2024-10-16 13:10:00|176269.3|176179.3|176273.6|176183.6|176361.2|176271.2|176269.3|176179.3|222
1729084500000|2024-10-16 13:15:00|176274.5|176184.5|176185.4|176095.4|176280.7|176190.7|176135.6|176045.6|260
1729084800000|2024-10-16 13:20:00|176188.9|176098.9|176195.7|176105.7|176307.6|176217.6|176180|176090|255
1729085100000|2024-10-16 13:25:00|176192.9|176102.9|176256.4|176166.4|176270|176180|176158|176068|339
1729085400000|2024-10-16 13:30:00|176261.9|176171.9|176205.1|176115.1|176262.7|176172.7|176147.7|176057.7|393
1729085700000|2024-10-16 13:35:00|176207.7|176117.7|176331.5|176241.5|176349.4|176259.4|176207.7|176117.7|389
1729086000000|2024-10-16 13:40:00|176331.6|176241.6|176232.8|176142.8|176354|176264|176227.7|176137.7|385
1729086300000|2024-10-16 13:45:00|176231.3|176141.3|176135.3|176045.3|176278.5|176188.5|176133.4|176043.4|408
1729086600000|2024-10-16 13:50:00|176137.1|176047.1|176165.5|176075.5|176244.9|176154.9|176137.1|176047.1|397
1729086900000|2024-10-16 13:55:00|176163|176073|176180.9|176090.9|176193.7|176103.7|176078.6|175988.6|325
1729087200000|2024-10-16 14:00:00|176182|176092|176199.2|176109.2|176221.5|176131.5|176165.6|176075.6|310
1729087500000|2024-10-16 14:05:00|176199.4|176109.4|176249.3|176159.3|176254.7|176164.7|176194.8|176104.8|240
1729087800000|2024-10-16 14:10:00|176248.9|176158.9|176217.6|176127.6|176260.8|176170.8|176216.2|176126.2|165
1729088100000|2024-10-16 14:15:00|176218.9|176128.9|176283|176193|176332.1|176242.1|176218.9|176128.9|299
1729088400000|2024-10-16 14:20:00|176280.1|176190.1|176247.7|176157.7|176303.6|176213.6|176245.2|176155.2|217
1729088700000|2024-10-16 14:25:00|176249.9|176159.9|176327|176237|176338.9|176248.9|176249.9|176159.9|270
1729089000000|2024-10-16 14:30:00|176326.8|176236.8|176371.5|176281.5|176373.2|176283.2|176291.5|176201.5|279
1729089300000|2024-10-16 14:35:00|176371.3|176281.3|176483.8|176393.8|176522.4|176432.4|176371.3|176281.3|247
1729089600000|2024-10-16 14:40:00|176483.9|176393.9|176353.5|176263.5|176510.7|176420.7|176346.5|176256.5|261
1729089900000|2024-10-16 14:45:00|176352.6|176262.6|176432.1|176342.1|176457.6|176367.6|176352.1|176262.1|273
1729090200000|2024-10-16 14:50:00|176432|176342|176551.3|176461.3|176566.5|176476.5|176355.2|176265.2|364
1729090500000|2024-10-16 14:55:00|176551.8|176461.8|176568.9|176478.9|176631.2|176541.2|176486.3|176396.3|461
1729090800000|2024-10-16 15:00:00|176575.7|176485.7|176523.4|176433.4|176598.8|176508.8|176523|176433|363
1729091100000|2024-10-16 15:05:00|176523.5|176433.5|176634.5|176544.5|176706.5|176616.5|176523.5|176433.5|352
1729091400000|2024-10-16 15:10:00|176655.1|176565.1|176494.4|176364.4|176655.1|176565.1|176410.3|176280.3|354
1729091700000|2024-10-16 15:15:00|176495|176365|176483.4|176353.4|176532.1|176402.1|176477.7|176347.7|143
1729092000000|2024-10-16 15:20:00|176483.2|176353.2|176414.4|176324.4|176511.9|176421.9|176373.3|176264.6|177
1729092300000|2024-10-16 15:25:00|176418.2|176328.2|176476.9|176386.9|176476.9|176386.9|176396.9|176306.9|139
1729092600000|2024-10-16 15:30:00|176478|176388|176409.3|176319.3|176504.7|176414.7|176397|176307|190
1729092900000|2024-10-16 15:35:00|176410.1|176320.1|176396.1|176306.1|176449.9|176359.9|176368.8|176278.8|212
1729093200000|2024-10-16 15:40:00|176396.2|176306.2|176442.4|176352.4|176449.8|176359.8|176393.5|176303.5|157
1729093500000|2024-10-16 15:45:00|176444.1|176354.1|176544.5|176454.5|176563.6|176473.6|176444.1|176354.1|209
1729093800000|2024-10-16 15:50:00|176540.7|176450.7|176517.1|176427.1|176549|176459|176480.3|176390.3|228
1729094100000|2024-10-16 15:55:00|176526.6|176436.6|176549.5|176459.5|176555.3|176465.3|176501.6|176411.6|203
1729094400000|2024-10-16 16:00:00|176547.2|176457.2|176580.2|176490.2|176625.4|176535.4|176547.2|176457.2|170
1729094700000|2024-10-16 16:05:00|176578.1|176488.1|176651.6|176561.6|176659.5|176569.5|176556.1|176466.1|179
1729095000000|2024-10-16 16:10:00|176651.5|176561.5|176602|176512|176656.7|176566.7|176580.7|176490.7|155
1729095300000|2024-10-16 16:15:00|176599.4|176509.4|176507.1|176417.1|176660.9|176570.9|176507.1|176417.1|155
1729095600000|2024-10-16 16:20:00|176505.3|176415.3|176452.7|176362.7|176505.3|176415.3|176395.3|176305.3|178
1729095900000|2024-10-16 16:25:00|176454.2|176364.2|176503|176413|176525|176435|176448.5|176358.5|168
1729096200000|2024-10-16 16:30:00|176509.1|176419.1|176529.2|176439.2|176550.9|176460.9|176458.7|176368.7|176
1729096500000|2024-10-16 16:35:00|176545.7|176455.7|176534.1|176444.1|176567.1|176477.1|176527.6|176437.6|122
1729096800000|2024-10-16 16:40:00|176534.7|176444.7|176532.3|176442.3|176566|176476|176499.6|176409.6|129
1729097100000|2024-10-16 16:45:00|176531.9|176441.9|176533.8|176443.8|176567.3|176477.3|176522.6|176432.6|173
1729097400000|2024-10-16 16:50:00|176536.7|176446.7|176484.6|176394.6|176544.5|176454.5|176481.1|176391.1|304
1729097700000|2024-10-16 16:55:00|176482.2|176392.2|176515.2|176425.2|176538.9|176448.9|176472.4|176382.4|319
1729098000000|2024-10-16 17:00:00|176515.7|176425.7|176484.6|176394.6|176553.5|176463.5|176458.1|176368.1|319
1729098300000|2024-10-16 17:05:00|176485.9|176395.9|176495.5|176405.5|176514.1|176424.1|176471.3|176381.3|287
1729098600000|2024-10-16 17:10:00|176498.6|176408.6|176501.9|176411.9|176519.6|176429.6|176477.2|176387.2|288
1729098900000|2024-10-16 17:15:00|176500.5|176410.5|176498.6|176408.6|176568|176478|176492.2|176402.2|304
1729099200000|2024-10-16 17:20:00|176498.8|176408.8|176481.5|176391.5|176523.2|176433.2|176477.3|176387.3|272
1729099500000|2024-10-16 17:25:00|176481.1|176391.1|176514.3|176424.3|176520|176430|176453.8|176363.8|204
1729099800000|2024-10-16 17:30:00|176521.2|176431.2|176506|176416|176529.5|176439.5|176501.9|176411.9|193
1729100100000|2024-10-16 17:35:00|176508|176418|176537.8|176447.8|176563|176473|176493|176403|189
1729100400000|2024-10-16 17:40:00|176536.6|176446.6|176414.4|176324.4|176554.6|176464.6|176406.3|176316.3|250
1729100700000|2024-10-16 17:45:00|176414.3|176324.3|176492.9|176402.9|176504.7|176414.7|176414.3|176324.3|357
1729101000000|2024-10-16 17:50:00|176493.4|176403.4|176441.4|176351.4|176493.4|176403.4|176431.4|176341.4|224
1729101300000|2024-10-16 17:55:00|176459.4|176369.4|176441.3|176351.3|176479.6|176389.6|176406|176316|307
1729101600000|2024-10-16 18:00:00|176439.5|176349.5|176439.5|176349.5|176454.6|176364.6|176427.8|176337.8|361
1729101900000|2024-10-16 18:05:00|176434.8|176344.8|176434.3|176344.3|176468.5|176378.5|176403.7|176313.7|325
1729102200000|2024-10-16 18:10:00|176436|176346|176483|176393|176502.2|176412.2|176425.2|176335.2|272
1729102500000|2024-10-16 18:15:00|176482.7|176392.7|176505.3|176415.3|176535.2|176445.2|176468.3|176378.3|251
1729102800000|2024-10-16 18:20:00|176506.2|176416.2|176505.7|176415.7|176564.2|176474.2|176479.2|176389.2|325
1729103100000|2024-10-16 18:25:00|176504.3|176414.3|176546.4|176456.4|176579.4|176489.4|176500.1|176410.1|306
1729103400000|2024-10-16 18:30:00|176547.9|176457.9|176634.1|176544.1|176639.4|176549.4|176547.9|176457.9|311
1729103700000|2024-10-16 18:35:00|176636.1|176546.1|176575.3|176485.3|176639|176549|176567.6|176477.6|235
1729104000000|2024-10-16 18:40:00|176573.7|176483.7|176572.8|176482.8|176614.7|176524.7|176549.3|176459.3|258
1729104300000|2024-10-16 18:45:00|176576.4|176486.4|176534.5|176444.5|176589.5|176499.5|176462.8|176372.8|205
1729104600000|2024-10-16 18:50:00|176537.9|176447.9|176518.6|176428.6|176555.4|176465.4|176503.7|176413.7|220
1729104900000|2024-10-16 18:55:00|176516|176426|176543|176453|176562.9|176472.9|176499|176409|330
1729105200000|2024-10-16 19:00:00|176543.8|176453.8|176562.1|176472.1|176590.6|176500.6|176543.1|176453.1|325
1729105500000|2024-10-16 19:05:00|176569.3|176479.3|176540.2|176450.2|176597|176507|176511.5|176421.5|297
1729105800000|2024-10-16 19:10:00|176541.2|176451.2|176519.9|176429.9|176561.4|176471.4|176491.4|176401.4|213
1729106100000|2024-10-16 19:15:00|176522.7|176432.7|176567.4|176477.4|176569.9|176479.9|176499|176409|268
1729106400000|2024-10-16 19:20:00|176569.4|176479.4|176498.8|176408.8|176574.2|176484.2|176486.3|176396.3|212
1729106700000|2024-10-16 19:25:00|176493|176403|176508.3|176418.3|176535.2|176445.2|176480.1|176390.1|194
1729107000000|2024-10-16 19:30:00|176501.3|176411.3|176486.8|176396.8|176510.6|176420.6|176476.2|176386.2|206
1729107300000|2024-10-16 19:35:00|176491.5|176401.5|176462.5|176372.5|176491.5|176401.5|176447.6|176357.6|257
1729107600000|2024-10-16 19:40:00|176453.5|176363.5|176511.3|176421.3|176537.1|176447.1|176453.5|176363.5|200
1729107900000|2024-10-16 19:45:00|176513.3|176423.3|176501.4|176411.4|176534.4|176444.4|176473.2|176383.2|217
1729108200000|2024-10-16 19:50:00|176498.2|176408.2|176492.5|176402.5|176512.2|176422.2|176492.3|176402.3|200
1729108500000|2024-10-16 19:55:00|176490.6|176400.6|176492.1|176402.1|176502.2|176412.2|176446.1|176356.1|259
1729108800000|2024-10-16 20:00:00|176495.1|176405.1|176465|176375|176495.5|176405.5|176453.9|176363.9|135
1729109100000|2024-10-16 20:05:00|176468.4|176378.4|176474.8|176384.8|176499.4|176409.4|176456.6|176366.6|147
1729109400000|2024-10-16 20:10:00|176474.7|176384.7|176467.3|176377.3|176494.1|176404.1|176452.7|176362.7|196
1729109700000|2024-10-16 20:15:00|176474.5|176384.5|176462.8|176372.8|176492.1|176402.1|176456.2|176366.2|134
1729110000000|2024-10-16 20:20:00|176465|176375|176408.6|176318.6|176465|176375|176383.6|176293.6|76
1729110300000|2024-10-16 20:25:00|176408.7|176318.7|176407.2|176317.2|176420.3|176330.3|176372.5|176282.5|119
1729110600000|2024-10-16 20:30:00|176413.1|176323.1|176397.5|176307.5|176426.8|176336.8|176382.5|176273.2|85
1729110900000|2024-10-16 20:35:00|176380.2|176290.2|176367.7|176277.7|176420|176330|176367.4|176277.4|58
1729111200000|2024-10-16 20:40:00|176385.7|176295.7|176398.3|176268.3|176399.9|176309|176376.5|176267.3|77
1729111500000|2024-10-16 20:45:00|176398.7|176268.7|176396.4|176266.4|176461.1|176270.8|176395.7|176215.7|38
1729111800000|2024-10-16 20:50:00|176397|176267|176410.2|176152|176448.8|176267|176330.5|176013|1066
1729112100000|2024-10-16 20:55:00|176420.9|176142.5|176476.9|176134.9|176505.8|176244.8|176310.6|175988.9|1139
1729112400000|2024-10-16 21:00:00|176467.5|176125.5|176370.4|176028.4|176477.9|176135.9|176370.4|176028.4|4
1729116000000|2024-10-16 22:00:00|176400.2|176058.2|176585.3|176243.3|176585.3|176243.3|176383.8|176041.8|28
1729116300000|2024-10-16 22:05:00|176486.4|176144.4|176486.4|176144.4|176486.4|176144.4|176486.4|176144.4|1
1729116900000|2024-10-16 22:15:00|176488.5|176146.5|176488.5|176146.5|176488.5|176146.5|176488.5|176146.5|1
1729117200000|2024-10-16 22:20:00|176487|176145|176480|176138|176576.4|176234.4|176476.4|176134.4|8
1729117500000|2024-10-16 22:25:00|176580|176238|176624.5|176282.5|176689.2|176347.2|176480.2|176138.2|28
1729117800000|2024-10-16 22:30:00|176621.7|176279.7|176622.7|176280.7|176635.7|176293.7|176620.7|176278.7|20
1729118100000|2024-10-16 22:35:00|176621.6|176279.6|176618.3|176276.3|176622.8|176280.8|176618.2|176276.2|14
1729118400000|2024-10-16 22:40:00|176622.7|176280.7|176646.1|176304.1|176649.8|176307.8|176617.9|176275.9|20
1729118700000|2024-10-16 22:45:00|176646.5|176304.5|176659.1|176317.1|176662.3|176320.3|176639.5|176297.5|17
1729119000000|2024-10-16 22:50:00|176659.5|176317.5|176651.1|176309.1|176660.1|176318.1|176650.6|176308.6|15
1729119300000|2024-10-16 22:55:00|176646.2|176304.2|176645.2|176303.2|176658.6|176316.6|176644.9|176302.9|13
1729119600000|2024-10-16 23:00:00|176645.1|176303.1|176683.1|176369.2|176696.1|176370.4|176580|176238|38
1729119900000|2024-10-16 23:05:00|176682.7|176369.6|176690|176348|176692.3|176376|176672|176346|31
1729120200000|2024-10-16 23:10:00|176672|176374|176670.9|176382.2|176693.9|176382.2|176670.1|176345|30
1729120500000|2024-10-16 23:15:00|176670.8|176382.3|176665.5|176385|176693.8|176385|176665.5|176351.5|24
1729120800000|2024-10-16 23:20:00|176693.5|176351.5|176693.5|176351.5|176693.5|176386.2|176664.8|176351.5|17
1729121100000|2024-10-16 23:25:00|176664.7|176385.8|176668.3|176382.4|176693.8|176385.9|176664.7|176345|14
1729121400000|2024-10-16 23:30:00|176693.8|176351.8|176661.2|176381|176693.8|176421.9|176633.8|176350|34
1729121700000|2024-10-16 23:35:00|176661.1|176381.1|176637.2|176414.2|176661.1|176414.7|176629.5|176381.1|58
1729122000000|2024-10-16 23:40:00|176652.1|176398.7|176662.5|176379.8|176662.5|176414.5|176637.7|176379.8|27
1729122300000|2024-10-16 23:45:00|176662|176380.2|176677.2|176370.7|176677.3|176411.7|176633.9|176370.7|54
1729122600000|2024-10-16 23:50:00|176677.1|176370.8|176677.2|176366.1|176677.5|176400.2|176650.6|176364.1|53
1729122900000|2024-10-16 23:55:00|176676.9|176366.3|176654.8|176396|176676.9|176400.3|176650.4|176366.3|49
1729123200000|2024-10-17 00:00:00|176673|176421.9|176595.9|176465.9|176673|176472|176588.3|176392.2|163
1729123500000|2024-10-17 00:05:00|176594.9|176464.9|176597|176467|176641.1|176472.1|176592.2|176408.3|123
1729123800000|2024-10-17 00:10:00|176595.2|176465.2|176599.5|176469.5|176655.8|176486.8|176586.4|176408.1|81
1729124100000|2024-10-17 00:15:00|176599.3|176469.3|176599.5|176469.5|176704.2|176470.1|176592.8|176367.4|77
1729124400000|2024-10-17 00:20:00|176599.2|176469.2|176595.3|176465.3|176599.9|176469.9|176587.2|176457.2|67
1729124700000|2024-10-17 00:25:00|176599.5|176469.5|176594.9|176464.9|176599.7|176469.7|176587.6|176457.6|65
1729125000000|2024-10-17 00:30:00|176486.9|176356.9|176372.2|176242.2|176499.9|176356.9|176293.3|176126.6|199
1729125300000|2024-10-17 00:35:00|176372.4|176242.4|176339.5|176209.5|176406.8|176257.1|176326.4|176194.5|298
1729125600000|2024-10-17 00:40:00|176319.9|176229.9|176332.6|176242.6|176348.4|176243|176310.7|176204.8|114
1729125900000|2024-10-17 00:45:00|176329.4|176239.4|176332.4|176242.4|176347.4|176250.3|176303.9|176207.4|68
1729126200000|2024-10-17 00:50:00|176332.3|176242.3|176321.4|176231.4|176351.5|176246.4|176318.3|176215.3|57
1729126500000|2024-10-17 00:55:00|176322.2|176232.2|176325.4|176235.4|176345.8|176235.8|176306.4|176195.7|59
1729126800000|2024-10-17 01:00:00|176326.4|176236.4|176309.3|176179.3|176330.8|176240.8|176309.3|176179.3|47
1729127100000|2024-10-17 01:05:00|176309.2|176179.2|176202.9|176112.9|176309.2|176198.6|176189.9|176099.9|235
1729127400000|2024-10-17 01:10:00|176206.7|176116.7|176205.5|176115.5|176221.9|176131.9|176193.3|176103.3|184
1729127700000|2024-10-17 01:15:00|176208.2|176118.2|176269|176179|176294.9|176191.8|176198.5|176108.5|273
1729128000000|2024-10-17 01:20:00|176266.1|176176.1|176357.9|176227.9|176363.1|176233.1|176262.7|176154.6|341
1729128300000|2024-10-17 01:25:00|176362.4|176232.4|176383.6|176253.6|176406.7|176282.6|176331.4|176222.9|425
1729128600000|2024-10-17 01:30:00|176364.5|176274.5|176414.2|176324.2|176454.9|176343.5|176360.3|176270.3|403
1729128900000|2024-10-17 01:35:00|176417.5|176327.5|176305.5|176175.5|176449|176350.1|176257.2|176127.2|409
1729129200000|2024-10-17 01:40:00|176308.9|176178.9|176207.9|176077.9|176316.6|176186.6|176198.6|176068.6|504
1729129500000|2024-10-17 01:45:00|176186.1|176096.1|176259.2|176129.2|176299|176169|176183.9|176066.9|611
1729129800000|2024-10-17 01:50:00|176265.5|176135.5|176240.9|176150.9|176281.6|176161.3|176197.7|176089.3|605
1729130100000|2024-10-17 01:55:00|176237.3|176147.3|176186.1|176056.1|176258.9|176164.5|176157.1|176027.1|521
1729130400000|2024-10-17 02:00:00|176181.6|176051.6|176125.6|175995.6|176181.6|176051.6|176110.8|175980.8|319
1729130700000|2024-10-17 02:05:00|176126.2|175996.2|176141.4|176011.4|176162.5|176072.5|176086.9|175977.3|404
1729131000000|2024-10-17 02:10:00|176144.9|176014.9|176242|176112|176272.7|176182|176137.1|176007.1|458
1729131300000|2024-10-17 02:15:00|176243.8|176113.8|176326|176196|176340.9|176210.9|176223.1|176109.7|365
1729131600000|2024-10-17 02:20:00|176326.4|176196.4|176274.3|176144.3|176355.1|176225.1|176260.3|176130.3|526
1729131900000|2024-10-17 02:25:00|176274.5|176144.5|176312.6|176182.6|176344.2|176225.7|176265.6|176135.6|495
1729132200000|2024-10-17 02:30:00|176321.2|176191.2|176296.2|176206.2|176337.6|176219.8|176268.8|176178.8|570
1729132500000|2024-10-17 02:35:00|176297.7|176207.7|176392.5|176262.5|176393.3|176283.2|176287.2|176197.2|559
1729132800000|2024-10-17 02:40:00|176394.3|176264.3|176431.1|176301.1|176499.2|176369.2|176394.3|176264.3|323
1729133100000|2024-10-17 02:45:00|176440.9|176310.9|176421.4|176291.4|176452.2|176322.2|176418.3|176288.3|692
1729133400000|2024-10-17 02:50:00|176421.2|176291.2|176405|176315|176431.5|176318.7|176382.2|176286.6|430
1729133700000|2024-10-17 02:55:00|176400.4|176310.4|176395.8|176305.8|176435.5|176328.4|176383.1|176285.1|268
1729134000000|2024-10-17 03:00:00|176391.9|176301.9|176412.6|176282.6|176419.3|176319.5|176383.8|176281.4|359
1729134300000|2024-10-17 03:05:00|176417.2|176287.2|176412.2|176282.2|176419.5|176310|176398.3|176282|38
1729134600000|2024-10-17 03:10:00|176412.1|176282.1|176479.1|176349.1|176481.9|176351.9|176397.2|176282|96
1729134900000|2024-10-17 03:15:00|176480.1|176350.1|176429.2|176339.2|176480.6|176359|176424.5|176311.5|375
1729135200000|2024-10-17 03:20:00|176430|176340|176550.9|176420.9|176559.6|176429.6|176417.3|176310.9|351
1729135500000|2024-10-17 03:25:00|176553.1|176423.1|176561.1|176431.1|176570.6|176460.3|176537.6|176412.7|759
1729135800000|2024-10-17 03:30:00|176569.6|176439.6|176622.7|176532.7|176652.7|176539.2|176554|176434.7|602
1729136100000|2024-10-17 03:35:00|176625|176535|176599.1|176469.1|176664.9|176536.9|176588.3|176458.3|617
1729136400000|2024-10-17 03:40:00|176591.4|176461.4|176606.1|176476.1|176614.4|176504.7|176569.6|176439.6|437
1729136700000|2024-10-17 03:45:00|176609.9|176479.9|176646.7|176516.7|176656|176540.6|176574.8|176445.3|371
1729137000000|2024-10-17 03:50:00|176649.7|176519.7|176630.4|176540.4|176657.1|176546|176602.7|176508|431
1729137300000|2024-10-17 03:55:00|176626.9|176536.9|176639.3|176549.3|176673|176556.9|176615.1|176516.5|410
1729137600000|2024-10-17 04:00:00|176646.9|176556.9|176658.1|176568.1|176669.2|176579.2|176631.3|176541.3|525
1729137900000|2024-10-17 04:05:00|176647|176557|176662.4|176532.4|176665|176572.3|176626.5|176529.4|247
1729138200000|2024-10-17 04:10:00|176662.2|176532.2|176643.2|176553.2|176683.6|176581.6|176633.1|176530.6|418
1729138500000|2024-10-17 04:15:00|176638.4|176548.4|176592.5|176462.5|176677|176587|176583.2|176453.2|507
1729138800000|2024-10-17 04:20:00|176592.3|176462.3|176555.3|176465.3|176594.7|176487.7|176543.4|176448.6|624
1729139100000|2024-10-17 04:25:00|176556.4|176466.4|176513.1|176423.1|176576.9|176486.9|176496.7|176406.7|346
1729139400000|2024-10-17 04:30:00|176497.4|176407.4|176506.8|176416.8|176521.1|176431.1|176490|176400|597
1729139700000|2024-10-17 04:35:00|176512.1|176422.1|176502.6|176412.6|176516.5|176426.5|176482.9|176392.9|526
1729140000000|2024-10-17 04:40:00|176498|176408|176451|176321|176524.3|176434.3|176416.6|176311.9|405
1729140300000|2024-10-17 04:45:00|176451.3|176321.3|176452.6|176362.6|176461|176371|176410.9|176293|480
1729140600000|2024-10-17 04:50:00|176452.8|176362.8|176460.1|176370.1|176463.8|176373.8|176448.9|176358.9|151
1729140900000|2024-10-17 04:55:00|176461.6|176371.6|176499.9|176409.9|176521.6|176431.6|176455.6|176365.6|215
1729141200000|2024-10-17 05:00:00|176500.9|176410.9|176641|176551|176650.7|176560.7|176500.9|176410.9|416
1729141500000|2024-10-17 05:05:00|176643.4|176553.4|176570.7|176480.7|176671.7|176573.6|176564.6|176456.4|579
1729141800000|2024-10-17 05:10:00|176571|176481|176547|176457|176599.6|176509.6|176544.2|176442.1|412
1729142100000|2024-10-17 05:15:00|176546.6|176456.6|176562.1|176472.1|176600.1|176510.1|176534.9|176437.4|377
1729142400000|2024-10-17 05:20:00|176558.4|176468.4|176527.6|176437.6|176563.6|176473.6|176482.9|176382.1|562
1729142700000|2024-10-17 05:25:00|176534.7|176444.7|176503.3|176413.3|176547.9|176457.9|176465.5|176370.3|471
1729143000000|2024-10-17 05:30:00|176501.1|176411.1|176486.8|176396.8|176503.1|176413.1|176456.5|176360.1|463
1729143300000|2024-10-17 05:35:00|176481.8|176391.8|176504.6|176414.6|176522.7|176432.7|176466.4|176376.4|544
1729143600000|2024-10-17 05:40:00|176508.3|176418.3|176615.1|176525.1|176665.2|176541.4|176498.4|176408.4|305
1729143900000|2024-10-17 05:45:00|176616.8|176526.8|176545.4|176455.4|176629.6|176539.6|176536.7|176446.7|321
1729144200000|2024-10-17 05:50:00|176538.3|176448.3|176544.7|176454.7|176552.8|176462.8|176534.8|176444.8|348
1729144500000|2024-10-17 05:55:00|176546.7|176456.7|176609.6|176519.6|176658.4|176553|176538.7|176448.7|326
1729144800000|2024-10-17 06:00:00|176613.6|176523.6|176702.8|176612.8|176741|176626|176610.5|176520.5|209
1729145100000|2024-10-17 06:05:00|176707.5|176617.5|176826.9|176736.9|176842.3|176752.3|176699.1|176593.5|189
1729145400000|2024-10-17 06:10:00|176824.9|176734.9|176834.2|176744.2|176875.9|176785.9|176795.5|176688.4|171
1729145700000|2024-10-17 06:15:00|176837.2|176747.2|176851.3|176761.3|176941.1|176851.1|176834.2|176744.2|248
1729146000000|2024-10-17 06:20:00|176850.6|176760.6|176901.7|176811.7|176907|176817|176762.8|176672.8|170
1729146300000|2024-10-17 06:25:00|176910.5|176820.5|176902.5|176812.5|176928.9|176838.9|176895.3|176805.3|195
1729146600000|2024-10-17 06:30:00|176900.5|176810.5|176848|176758|176929.4|176839.4|176826.2|176736.2|230
1729146900000|2024-10-17 06:35:00|176847.1|176757.1|176801.7|176711.7|176875.2|176757.1|176801.7|176711.7|165
1729147200000|2024-10-17 06:40:00|176801.5|176711.5|176757.4|176667.4|176801.5|176711.5|176672.9|176582.9|295
1729147500000|2024-10-17 06:45:00|176758.4|176668.4|176763.6|176673.6|176765.6|176675.6|176742.4|176652.4|148
1729147800000|2024-10-17 06:50:00|176763.5|176673.5|176939.9|176849.9|176956.5|176866.5|176763|176673|203
1729148100000|2024-10-17 06:55:00|176939.3|176849.3|177003.4|176913.4|177027.2|176937.2|176917.1|176827.1|269
1729148400000|2024-10-17 07:00:00|177004.2|176914.2|177105.2|177015.2|177108.9|177018.9|176991.4|176901.4|260
1729148700000|2024-10-17 07:05:00|177107.9|177017.9|177162.6|177072.6|177217.1|177127.1|177090.1|177000.1|346
1729149000000|2024-10-17 07:10:00|177163.1|177073.1|177171.4|177081.4|177182.6|177092.6|177105|177015|283
1729149300000|2024-10-17 07:15:00|177182|177092|177377.4|177287.4|177387.3|177297.3|177138.9|177048.9|331
1729149600000|2024-10-17 07:20:00|177377.8|177287.8|177472.5|177382.5|177481.2|177391.2|177328|177238|398
1729149900000|2024-10-17 07:25:00|177479.5|177389.5|177380.5|177290.5|177479.5|177389.5|177367.8|177277.8|291
1729150200000|2024-10-17 07:30:00|177375.5|177285.5|177285.1|177195.1|177375.5|177285.5|177251.6|177161.6|271
1729150500000|2024-10-17 07:35:00|177285|177195|177307.4|177217.4|177370.4|177280.4|177266.2|177176.2|316
1729150800000|2024-10-17 07:40:00|177308.9|177218.9|177408.5|177318.5|177411.5|177321.5|177308.9|177218.9|339
1729151100000|2024-10-17 07:45:00|177409.4|177319.4|177404.9|177314.9|177418.4|177328.4|177353.6|177263.6|233
1729151400000|2024-10-17 07:50:00|177407.3|177317.3|177475.6|177385.6|177477.7|177387.7|177391.6|177301.6|276
1729151700000|2024-10-17 07:55:00|177473.1|177383.1|177338.7|177248.7|177483.5|177393.5|177318.6|177228.6|291
1729152000000|2024-10-17 08:00:00|177340.1|177250.1|177272.6|177182.6|177345.9|177255.9|177266.7|177176.7|298
1729152300000|2024-10-17 08:05:00|177272|177182|177206.4|177116.4|177273.2|177183.2|177173.5|177083.5|264
1729152600000|2024-10-17 08:10:00|177203.4|177113.4|177181.8|177091.8|177215.2|177125.2|177170.9|177080.9|373
1729152900000|2024-10-17 08:15:00|177182.2|177092.2|177241.3|177151.3|177269|177179|177172.2|177082.2|265
1729153200000|2024-10-17 08:20:00|177241|177151|177310.1|177220.1|177325.1|177235.1|177240.8|177150.8|372
1729153500000|2024-10-17 08:25:00|177309.7|177219.7|177237.9|177147.9|177329.9|177239.9|177226.7|177136.7|263
1729153800000|2024-10-17 08:30:00|177235.2|177145.2|177275.2|177185.2|177303|177213|177196.4|177106.4|255
1729154100000|2024-10-17 08:35:00|177277.2|177187.2|177391.7|177301.7|177392.2|177302.2|177277.2|177187.2|204
1729154400000|2024-10-17 08:40:00|177393.4|177303.4|177398.2|177308.2|177411.8|177321.8|177375.1|177285.1|229
1729154700000|2024-10-17 08:45:00|177399.3|177309.3|177436.2|177346.2|177482.7|177392.7|177399.2|177309.2|272
1729155000000|2024-10-17 08:50:00|177432.6|177342.6|177418.1|177328.1|177480.7|177390.7|177393.9|177303.9|256
1729155300000|2024-10-17 08:55:00|177419.4|177329.4|177421.5|177331.5|177443.6|177353.6|177409.4|177319.4|232
1729155600000|2024-10-17 09:00:00|177418.9|177328.9|177359.2|177269.2|177434.5|177344.5|177339.9|177249.9|196
1729155900000|2024-10-17 09:05:00|177356.4|177266.4|177350|177260|177390.6|177300.6|177339.4|177249.4|151
1729156200000|2024-10-17 09:10:00|177349.9|177259.9|177466.9|177376.9|177470.3|177380.3|177345.4|177255.4|225
1729156500000|2024-10-17 09:15:00|177470|177380|177469.2|177379.2|177494.4|177404.4|177440.8|177350.8|250
1729156800000|2024-10-17 09:20:00|177468.9|177378.9|177505.1|177415.1|177519.8|177429.8|177461.9|177371.9|200
1729157100000|2024-10-17 09:25:00|177503|177413|177503.2|177413.2|177516.9|177426.9|177483.6|177393.6|160
1729157400000|2024-10-17 09:30:00|177503.3|177413.3|177504.3|177414.3|177514.6|177424.6|177489.4|177399.4|173
1729157700000|2024-10-17 09:35:00|177503.1|177413.1|177489.4|177399.4|177524.3|177434.3|177449.5|177359.5|193
1729158000000|2024-10-17 09:40:00|177489|177399|177490.5|177400.5|177515.7|177425.7|177464.3|177374.3|237
1729158300000|2024-10-17 09:45:00|177487.5|177397.5|177489.3|177399.3|177516.9|177426.9|177486.8|177396.8|182
1729158600000|2024-10-17 09:50:00|177488.7|177398.7|177446.4|177356.4|177519.3|177429.3|177417.4|177327.4|216
1729158900000|2024-10-17 09:55:00|177447.4|177357.4|177448.8|177358.8|177500.8|177410.8|177433.8|177343.8|177
1729159200000|2024-10-17 10:00:00|177448.6|177358.6|177385.7|177295.7|177459.7|177369.7|177360.1|177270.1|198
1729159500000|2024-10-17 10:05:00|177385.3|177295.3|177384.3|177294.3|177419.5|177329.5|177381.7|177291.7|166
1729159800000|2024-10-17 10:10:00|177380.8|177290.8|177384.7|177294.7|177415.8|177325.8|177333.7|177243.7|199
1729160100000|2024-10-17 10:15:00|177383.7|177293.7|177332.8|177242.8|177398|177308|177330.9|177240.9|208
1729160400000|2024-10-17 10:20:00|177334.1|177244.1|177322.8|177232.8|177370|177280|177296.6|177206.6|216
1729160700000|2024-10-17 10:25:00|177321.7|177231.7|177259.1|177169.1|177323.6|177233.6|177241.7|177151.7|243
1729161000000|2024-10-17 10:30:00|177262.6|177172.6|177284.7|177194.7|177316.2|177226.2|177255.9|177165.9|229
1729161300000|2024-10-17 10:35:00|177285.3|177195.3|177290.4|177200.4|177323.5|177233.5|177269.6|177179.6|184
1729161600000|2024-10-17 10:40:00|177287.6|177197.6|177178.3|177088.3|177321.6|177231.6|177167.9|177077.9|244
1729161900000|2024-10-17 10:45:00|177179|177089|177204.3|177114.3|177217.7|177127.7|177172.4|177082.4|208
1729162200000|2024-10-17 10:50:00|177203.6|177113.6|177172.4|177082.4|177203.6|177113.6|177136.1|177046.1|242
1729162500000|2024-10-17 10:55:00|177173.2|177083.2|177229.2|177139.2|177231.4|177141.4|177138.9|177048.9|236
1729162800000|2024-10-17 11:00:00|177236.3|177146.3|177140.2|177050.2|177238.3|177148.3|177119.1|177029.1|245
1729163100000|2024-10-17 11:05:00|177140.3|177050.3|177102.5|177012.5|177141.9|177051.9|177085.8|176995.8|194
1729163400000|2024-10-17 11:10:00|177101.5|177011.5|177076.1|176986.1|177101.6|177011.6|177075.5|176985.5|123
1729163700000|2024-10-17 11:15:00|177079.3|176989.3|177099.6|177009.6|177102.2|177012.2|177079.3|176989.3|158
1729164000000|2024-10-17 11:20:00|177099.4|177009.4|177154.8|177064.8|177171.9|177081.9|177099.4|177009.4|176
1729164300000|2024-10-17 11:25:00|177155|177065|177133|177043|177172.7|177082.7|177119|177029|155
1729164600000|2024-10-17 11:30:00|177134.4|177044.4|177145.3|177055.3|177167.7|177077.7|177111.4|177021.4|201
1729164900000|2024-10-17 11:35:00|177143.8|177053.8|177181.3|177091.3|177212.5|177122.5|177111.3|177021.3|176
1729165200000|2024-10-17 11:40:00|177180.6|177090.6|177250.1|177160.1|177253.7|177163.7|177132.8|177042.8|221
1729165500000|2024-10-17 11:45:00|177249.4|177159.4|177317.5|177227.5|177320.2|177230.2|177231.4|177141.4|269
1729165800000|2024-10-17 11:50:00|177318.6|177228.6|177340.8|177250.8|177406.6|177316.6|177316.5|177226.5|271
1729166100000|2024-10-17 11:55:00|177341.7|177251.7|177374.7|177284.7|177411.7|177321.7|177330.2|177240.2|250
1729166400000|2024-10-17 12:00:00|177371.7|177281.7|177400.6|177310.6|177416.5|177326.5|177370.4|177280.4|264
1729166700000|2024-10-17 12:05:00|177399.7|177309.7|177311.3|177221.3|177406.3|177316.3|177299.7|177209.7|298
1729167000000|2024-10-17 12:10:00|177318|177228|177376.1|177286.1|177402.4|177312.4|177307.5|177217.5|281
1729167300000|2024-10-17 12:15:00|177369.2|177279.2|177323.5|177233.5|177397.8|177280.6|177264.9|177174.9|423
1729167600000|2024-10-17 12:20:00|177320.1|177230.1|177256.6|177166.6|177373.3|177283.3|177238|177148|397
1729167900000|2024-10-17 12:25:00|177258.9|177168.9|177363.4|177021.4|177363.4|177207|177234.2|177021.4|292
1729168200000|2024-10-17 12:30:00|177363|177021|177655.5|177565.5|177719.2|177611.5|177363|177021|604
1729168500000|2024-10-17 12:35:00|177658.1|177568.1|177781.6|177691.6|177798|177708|177588.2|177498.2|561
1729168800000|2024-10-17 12:40:00|177777.6|177687.6|177599.3|177509.3|177787.2|177697.2|177574.9|177484.9|628
1729169100000|2024-10-17 12:45:00|177597.3|177507.3|177636.4|177546.4|177677.7|177587.7|177574.2|177484.2|483
1729169400000|2024-10-17 12:50:00|177634.2|177544.2|177639|177549|177694|177604|177543.8|177453.8|688
1729169700000|2024-10-17 12:55:00|177642.4|177552.4|177733.5|177643.5|177755.1|177665.1|177634|177544|569
1729170000000|2024-10-17 13:00:00|177735.3|177645.3|177833|177743|177862.8|177772.8|177693.1|177603.1|665
1729170300000|2024-10-17 13:05:00|177828.9|177738.9|177917.1|177827.1|177968.5|177878.5|177766.2|177676.2|608
1729170600000|2024-10-17 13:10:00|177919.6|177829.6|177886.6|177756.6|178009.2|177919.2|177886.6|177756.6|445
1729170900000|2024-10-17 13:15:00|177869|177739|177785.6|177695.6|177901.2|177803.9|177751.7|177660.4|395
1729171200000|2024-10-17 13:20:00|177786.5|177696.5|177565.7|177475.7|177787.3|177697.3|177543.6|177453.6|514
1729171500000|2024-10-17 13:25:00|177569.3|177479.3|177693|177603|177731.9|177641.9|177569.3|177479.3|470
1729171800000|2024-10-17 13:30:00|177702.4|177612.4|177531.6|177441.6|177733.9|177643.9|177526.4|177436.4|531
1729172100000|2024-10-17 13:35:00|177532.6|177442.6|177443.8|177353.8|177576.1|177486.1|177328.3|177238.3|651
1729172400000|2024-10-17 13:40:00|177444.7|177354.7|177388.1|177298.1|177449.7|177359.7|177318.1|177228.1|565
1729172700000|2024-10-17 13:45:00|177385.5|177295.5|177529.7|177439.7|177537.6|177447.6|177336.4|177246.4|441
1729173000000|2024-10-17 13:50:00|177521.1|177431.1|177438.5|177348.5|177555.6|177465.6|177372.6|177282.6|554
1729173300000|2024-10-17 13:55:00|177436.4|177346.4|177379.6|177289.6|177463.3|177373.3|177358.9|177268.9|321
1729173600000|2024-10-17 14:00:00|177366.4|177276.4|177593.8|177503.8|177603.8|177513.8|177349.4|177259.4|525
1729173900000|2024-10-17 14:05:00|177585.8|177495.8|177688.5|177598.5|177751.4|177661.4|177585.3|177495.3|635
1729174200000|2024-10-17 14:10:00|177690.7|177600.7|177488.7|177398.7|177699.2|177609.2|177482.1|177392.1|585
1729174500000|2024-10-17 14:15:00|177488.6|177398.6|177534.7|177444.7|177573.1|177483.1|177411.6|177321.6|570
1729174800000|2024-10-17 14:20:00|177534.6|177444.6|177517.9|177427.9|177546.8|177456.8|177391.3|177301.3|385
1729175100000|2024-10-17 14:25:00|177518.2|177428.2|177558.5|177468.5|177573.1|177483.1|177453.6|177363.6|414
1729175400000|2024-10-17 14:30:00|177559.3|177469.3|177478.1|177388.1|177582.9|177492.9|177455.1|177365.1|477
1729175700000|2024-10-17 14:35:00|177479.7|177389.7|177489.5|177399.5|177578.1|177488.1|177479.7|177389.7|412
1729176000000|2024-10-17 14:40:00|177489.4|177399.4|177529.6|177439.6|177579.8|177489.8|177488.4|177398.4|290
1729176300000|2024-10-17 14:45:00|177530.2|177440.2|177374.9|177284.9|177543.3|177453.3|177324.6|177234.6|538
1729176600000|2024-10-17 14:50:00|177374.8|177284.8|177242|177152|177378.4|177288.4|177240.7|177150.7|523
1729176900000|2024-10-17 14:55:00|177243.9|177153.9|177214.5|177124.5|177275.7|177185.7|177212.1|177122.1|455
1729177200000|2024-10-17 15:00:00|177222.5|177132.5|177141.7|177051.7|177298|177208|177138.3|177048.3|364
1729177500000|2024-10-17 15:05:00|177144.1|177054.1|177170.7|177080.7|177184.2|177094.2|177078.7|176988.7|409
1729177800000|2024-10-17 15:10:00|177170|177080|177208.7|177118.7|177212.3|177122.3|177125.4|177035.4|401
1729178100000|2024-10-17 15:15:00|177199|177109|177221.3|177131.3|177249.3|177159.3|177150.1|177060.1|351
1729178400000|2024-10-17 15:20:00|177220.7|177130.7|177206.7|177116.7|177237.6|177147.6|177171.8|177081.8|330
1729178700000|2024-10-17 15:25:00|177203.5|177113.5|177020.9|176930.9|177203.5|177113.5|177012.7|176922.7|435
1729179000000|2024-10-17 15:30:00|177021.5|176931.5|176976.5|176886.5|177039.3|176949.3|176945.1|176855.1|480
1729179300000|2024-10-17 15:35:00|176976.6|176886.6|176940|176850|177039.9|176949.9|176930|176840|265
1729179600000|2024-10-17 15:40:00|176940.4|176850.4|177030.5|176940.5|177049.5|176959.5|176937.1|176847.1|298
1729179900000|2024-10-17 15:45:00|177028.6|176938.6|176916.6|176826.6|177032.7|176942.7|176915.5|176825.5|298
1729180200000|2024-10-17 15:50:00|176917.6|176827.6|176950.6|176860.6|176953.2|176863.2|176908.1|176818.1|262
1729180500000|2024-10-17 15:55:00|176948.9|176858.9|176953.9|176863.9|176956|176866|176898|176808|286
1729180800000|2024-10-17 16:00:00|176954.8|176864.8|177096.8|177006.8|177109.7|177019.7|176948.1|176858.1|392
1729181100000|2024-10-17 16:05:00|177095.8|177005.8|177045.2|176955.2|177099.8|177009.8|176991.2|176901.2|286
1729181400000|2024-10-17 16:10:00|177044.4|176954.4|177107.6|177017.6|177138.6|177048.6|176984.9|176894.9|292
1729181700000|2024-10-17 16:15:00|177104.9|177014.9|177004.6|176914.6|177126.8|177036.8|176970.1|176880.1|296
1729182000000|2024-10-17 16:20:00|177002.4|176912.4|176982.8|176892.8|177010.3|176920.3|176969.9|176879.9|269
1729182300000|2024-10-17 16:25:00|176982.6|176892.6|176945.6|176855.6|176984.1|176894.1|176931.4|176841.4|296
1729182600000|2024-10-17 16:30:00|176944.4|176854.4|176987.5|176897.5|177024.8|176934.8|176936|176846|320
1729182900000|2024-10-17 16:35:00|176990.7|176900.7|177010|176920|177029.4|176939.4|176977.7|176887.7|260
1729183200000|2024-10-17 16:40:00|177009|176919|176983.8|176893.8|177026.3|176936.3|176977.2|176887.2|279
1729183500000|2024-10-17 16:45:00|176984.7|176894.7|177024.9|176934.9|177029.9|176939.9|176979.9|176889.9|194
1729183800000|2024-10-17 16:50:00|177024.8|176934.8|176995|176905|177032.6|176942.6|176964.9|176874.9|288
1729184100000|2024-10-17 16:55:00|176995.1|176905.1|176985.8|176895.8|177022|176932|176982.2|176892.2|307
1729184400000|2024-10-17 17:00:00|176982.9|176892.9|176916.6|176826.6|176982.9|176892.9|176913.3|176823.3|267
1729184700000|2024-10-17 17:05:00|176915.5|176825.5|176920.6|176830.6|176944.1|176854.1|176911.2|176821.2|246
1729185000000|2024-10-17 17:10:00|176922.4|176832.4|176934.1|176844.1|176939.2|176849.2|176914.6|176824.6|192
1729185300000|2024-10-17 17:15:00|176934.3|176844.3|176942.2|176852.2|176950.9|176860.9|176922.2|176832.2|145
1729185600000|2024-10-17 17:20:00|176942.3|176852.3|176944.2|176854.2|176956.7|176866.7|176921.3|176831.3|131
1729185900000|2024-10-17 17:25:00|176946.9|176856.9|176946.8|176856.8|176958.9|176868.9|176939.4|176849.4|155
1729186200000|2024-10-17 17:30:00|176945.5|176855.5|176946.3|176856.3|176960.6|176870.6|176921.2|176831.2|144
1729186500000|2024-10-17 17:35:00|176946.8|176856.8|177008.8|176918.8|177014.5|176924.5|176946.8|176856.8|286
1729186800000|2024-10-17 17:40:00|177008.5|176918.5|177042.9|176952.9|177091.5|177001.5|177001.3|176911.3|257
1729187100000|2024-10-17 17:45:00|177042.1|176952.1|177004|176914|177042.1|176952.1|176993.3|176903.3|211
1729187400000|2024-10-17 17:50:00|177001.2|176911.2|176941.4|176851.4|177001.2|176911.2|176939.6|176849.6|264
1729187700000|2024-10-17 17:55:00|176944.6|176854.6|176943.7|176853.7|176954.8|176864.8|176891.5|176801.5|294
1729188000000|2024-10-17 18:00:00|176946.5|176856.5|176991.3|176901.3|177009.8|176919.8|176944.6|176854.6|406
1729188300000|2024-10-17 18:05:00|176991.9|176901.9|177020.9|176930.9|177022.8|176932.8|176954|176864|356
1729188600000|2024-10-17 18:10:00|177030.5|176940.5|177017.7|176927.7|177076.4|176986.4|177012.3|176922.3|330
1729188900000|2024-10-17 18:15:00|177011.9|176921.9|177058|176968|177065.7|176975.7|177003.8|176913.8|405
1729189200000|2024-10-17 18:20:00|177059.1|176969.1|177086.6|176996.6|177140.2|177050.2|177045|176955|352
1729189500000|2024-10-17 18:25:00|177090|177000|177037.8|176947.8|177119.1|177029.1|176980.3|176890.3|433
1729189800000|2024-10-17 18:30:00|177036.3|176946.3|177082.8|176992.8|177088.2|176998.2|177021.5|176931.5|267
1729190100000|2024-10-17 18:35:00|177087.2|176997.2|177109|177019|177152.6|177062.6|177081.9|176991.9|385
1729190400000|2024-10-17 18:40:00|177108.9|177018.9|177070.9|176980.9|177127|177037|177069.9|176979.9|325
1729190700000|2024-10-17 18:45:00|177066.8|176976.8|177079.5|176989.5|177088.2|176998.2|177056.8|176966.8|295
1729191000000|2024-10-17 18:50:00|177076.9|176986.9|177083.7|176993.7|177096.5|177006.5|177062.8|176972.8|182
1729191300000|2024-10-17 18:55:00|177084.4|176994.4|177025.3|176935.3|177086.7|176996.7|177012.2|176922.2|288
1729191600000|2024-10-17 19:00:00|177024.6|176934.6|177017.1|176927.1|177060.4|176970.4|177009.8|176919.8|326
1729191900000|2024-10-17 19:05:00|177014.1|176924.1|176968.4|176878.4|177026.5|176936.5|176959.7|176869.7|204
1729192200000|2024-10-17 19:10:00|176970.3|176880.3|176928.7|176838.7|176971|176881|176923.9|176833.9|221
1729192500000|2024-10-17 19:15:00|176930.3|176840.3|176893.7|176803.7|176931.2|176841.2|176887.7|176797.7|202
1729192800000|2024-10-17 19:20:00|176893.9|176803.9|176929.6|176839.6|176937|176847|176880.7|176790.7|209
1729193100000|2024-10-17 19:25:00|176928.9|176838.9|176931.1|176841.1|176946.4|176856.4|176906.5|176816.5|186
1729193400000|2024-10-17 19:30:00|176929.8|176839.8|176926.6|176836.6|176951.7|176861.7|176914.1|176824.1|128
1729193700000|2024-10-17 19:35:00|176925.1|176835.1|176918.9|176828.9|176927|176837|176910.3|176820.3|155
1729194000000|2024-10-17 19:40:00|176917.2|176827.2|176904|176814|176926.4|176836.4|176897.6|176807.6|173
1729194300000|2024-10-17 19:45:00|176906.3|176816.3|176915.3|176825.3|176925.4|176835.4|176877.5|176787.5|130
1729194600000|2024-10-17 19:50:00|176914.4|176824.4|176917.7|176827.7|176939.9|176849.9|176905.9|176815.9|129
1729194900000|2024-10-17 19:55:00|176917.6|176827.6|176919.4|176789.4|176933.1|176843.1|176861.1|176771.1|170
1729195200000|2024-10-17 20:00:00|176911.3|176781.3|176855.9|176765.9|176911.3|176800.9|176799.1|176709.1|115
1729195500000|2024-10-17 20:05:00|176855.8|176765.8|176834.4|176744.4|176857.2|176767.2|176811.2|176721.2|90
1729195800000|2024-10-17 20:10:00|176833|176743|176832|176742|176839.1|176749.1|176815.1|176725.1|45
1729196100000|2024-10-17 20:15:00|176807.1|176717.1|176833.3|176743.3|176855.6|176765.6|176802.2|176712.2|56
1729196400000|2024-10-17 20:20:00|176833.4|176743.4|176816.4|176726.4|176860.9|176743.4|176812.3|176722.3|32
1729196700000|2024-10-17 20:25:00|176812.8|176722.8|176767.5|176677.5|176853.2|176729.1|176764.9|176674.9|56
1729197000000|2024-10-17 20:30:00|176758.6|176668.6|176792.9|176662.9|176802.5|176686.7|176758.3|176662.9|49
1729197300000|2024-10-17 20:35:00|176791.4|176661.4|176792.2|176662.2|176802.5|176684.7|176769.5|176658|63
1729197600000|2024-10-17 20:40:00|176788.4|176658.4|176892.1|176762.1|177199.1|176857.1|176785.4|176655.4|243
1729197900000|2024-10-17 20:45:00|176901|176771|176869.9|176739.9|176942|176785.8|176868|176735.2|168
1729198200000|2024-10-17 20:50:00|176878.6|176748.6|176971.5|176629.5|177195.9|176853.9|176820|176602|1193
1729198500000|2024-10-17 20:55:00|177104.8|176762.8|177073.3|176731.3|177363.5|177021.5|176830.2|176593.7|1181
1729198800000|2024-10-17 21:00:00|177061.4|176719.4|177282.8|176940.8|177282.8|176940.8|177061.4|176719.4|3
1729200900000|2024-10-17 21:35:00|177234.4|176892.4|177231|176889|177240.5|176898.5|177231|176889|8
1729201200000|2024-10-17 21:40:00|177232.7|176890.7|177230.9|176888.9|177234.9|176892.9|177230.7|176888.7|49
1729201800000|2024-10-17 21:50:00|177234.9|176892.9|177234.1|176892.1|177234.9|176892.9|177232.7|176890.7|22
1729202100000|2024-10-17 21:55:00|177229.8|176887.8|177249.8|176907.8|177300.2|176958.2|177189.1|176847.1|23
1729202400000|2024-10-17 22:00:00|177265.1|176923.1|177169.3|176827.3|177265.1|176923.1|177025.9|176683.9|45
1729202700000|2024-10-17 22:05:00|177169.5|176827.5|177035.5|176693.5|177169.5|176827.5|177032.6|176690.6|38
1729203000000|2024-10-17 22:10:00|177032.7|176690.7|177032.8|176690.8|177088.6|176746.6|177025.6|176683.6|21
1729203300000|2024-10-17 22:15:00|177038.3|176696.3|177032.8|176690.8|177038.3|176696.3|177032.8|176690.8|6
1729203600000|2024-10-17 22:20:00|177041.8|176699.8|177048.9|176706.9|177051.6|176709.6|177034.9|176692.9|38
1729203900000|2024-10-17 22:25:00|177043|176701|177043|176701|177049.2|176707.2|177036.7|176694.7|15
1729204200000|2024-10-17 22:30:00|177049.2|176707.2|177047|176705|177049.2|176707.2|177043|176701|12
1729204500000|2024-10-17 22:35:00|177043|176701|177040.1|176698.1|177283.7|176941.7|176889.8|176547.8|20
1729204800000|2024-10-17 22:40:00|177046.6|176704.6|177045.5|176703.5|177048.8|176706.8|177039.6|176697.6|22
1729205100000|2024-10-17 22:45:00|177039.6|176697.6|177035.6|176693.6|177083.7|176741.7|177035.6|176693.6|14
1729205400000|2024-10-17 22:50:00|177039.7|176697.7|177048.1|176706.1|177048.2|176706.2|177039.7|176697.7|13
1729205700000|2024-10-17 22:55:00|177044.1|176702.1|177032.1|176690.1|177044.1|176702.1|177032|176690|22
1729206000000|2024-10-17 23:00:00|177036.6|176694.6|177061.2|176719.2|177121.3|176779.3|177016.2|176674.2|74
1729206300000|2024-10-17 23:05:00|177058|176716|177059.7|176750.9|177063.1|176750.9|177046.5|176714.6|41
1729206600000|2024-10-17 23:10:00|177059.5|176751.1|177060.1|176757.2|177073.6|176757.3|177041.4|176719.6|30
1729206900000|2024-10-17 23:15:00|177045.8|176742.9|176955.5|176691.1|177070.1|176758.3|176947.4|176653|34
1729207200000|2024-10-17 23:20:00|176967.3|176665.4|176999|176657|177000.8|176691.1|176967.3|176653|17
1729207500000|2024-10-17 23:25:00|176992|176650|176969.6|176697|177001.7|176697|176967.7|176650|28
1729207800000|2024-10-17 23:30:00|176987.1|176671.3|176957|176727|177008.5|176732|176951|176663.6|21
1729208100000|2024-10-17 23:35:00|176981.6|176702.4|176956.9|176725.2|176982.5|176725.3|176955.8|176702.1|19
1729208400000|2024-10-17 23:40:00|176982|176725.3|176986.8|176698.2|176986.8|176725.5|176956.8|176698.1|31
1729208700000|2024-10-17 23:45:00|176987.1|176697.9|176886.9|176654.8|176987.9|176723.9|176858.1|176636.2|31
1729209000000|2024-10-17 23:50:00|176888.5|176651.8|176756.1|176538.8|176898.7|176651.8|176741.8|176492.9|93
1729209300000|2024-10-17 23:55:00|176756.4|176538.6|176747.9|176509.6|176795.7|176543.4|176741.8|176481|70
1729209600000|2024-10-18 00:00:00|176736.6|176497.7|176734.8|176604.8|176756.1|176639.1|176690.5|176497.4|129
1729209900000|2024-10-18 00:05:00|176726.8|176596.8|176737.9|176607.9|176748.5|176633.9|176716.5|176596.8|87
1729210200000|2024-10-18 00:10:00|176732.4|176602.4|176731.2|176641.2|176742.9|176641.2|176710.4|176600.6|51
1729210500000|2024-10-18 00:15:00|176731.1|176641.1|176825.3|176695.3|176830.5|176723.1|176731.1|176641.1|190
1729210800000|2024-10-18 00:20:00|176824.9|176694.9|176801.5|176711.5|176832.9|176719.1|176801.5|176684.6|115
1729211100000|2024-10-18 00:25:00|176801.6|176711.6|176884|176754|176895.8|176776.3|176800.9|176694.4|99
1729211400000|2024-10-18 00:30:00|176881.5|176751.5|176893.3|176763.3|176908.7|176778.7|176880.2|176750.2|172
1729211700000|2024-10-18 00:35:00|176893.8|176763.8|176896.3|176766.3|176909.8|176780.9|176866.3|176743.7|91
1729212000000|2024-10-18 00:40:00|176875.3|176785.3|176818.7|176688.7|176894|176785.3|176793.9|176674.1|217
1729212300000|2024-10-18 00:45:00|176818.6|176688.6|176792.1|176662.1|176829.4|176721.7|176770.6|176657.1|201
1729212600000|2024-10-18 00:50:00|176789.8|176659.8|176805.2|176715.2|176822.4|176719.2|176763.5|176641.7|180
1729212900000|2024-10-18 00:55:00|176805.4|176715.4|176824.6|176694.6|176832.7|176724.6|176789.8|176683|151
1729213200000|2024-10-18 01:00:00|176825.9|176695.9|176821.9|176691.9|176847.9|176723.5|176798.1|176683.6|163
1729213500000|2024-10-18 01:05:00|176802.3|176712.3|176788.9|176698.9|176830.5|176712.3|176761.6|176652.3|230
1729213800000|2024-10-18 01:10:00|176789.5|176699.5|176804.1|176674.1|176822|176706|176771.3|176641.3|186
1729214100000|2024-10-18 01:15:00|176805.7|176675.7|176784.1|176654.1|176832.2|176702.2|176738|176628.2|288
1729214400000|2024-10-18 01:20:00|176784.2|176654.2|176730.4|176640.4|176784.2|176654.2|176719.3|176614.6|359
1729214700000|2024-10-18 01:25:00|176726.8|176636.8|176726.8|176636.8|176753.6|176647.2|176723.5|176615|259
1729215000000|2024-10-18 01:30:00|176727.1|176637.1|176638.3|176508.3|176727.1|176637.1|176609.1|176501.8|366
1729215300000|2024-10-18 01:35:00|176637.7|176507.7|176612.2|176522.2|176653.3|176540.5|176606.9|176503|256
1729215600000|2024-10-18 01:40:00|176613.9|176523.9|176608.8|176518.8|176658.6|176547.7|176604.4|176498.2|259
1729215900000|2024-10-18 01:45:00|176608.2|176518.2|176610.7|176520.7|176624.3|176534.3|176605.9|176515.9|117
1729216200000|2024-10-18 01:50:00|176611.7|176521.7|176528.2|176398.2|176621.9|176531.9|176509.9|176389.5|162
1729216500000|2024-10-18 01:55:00|176528.3|176398.3|176640.7|176510.7|176683.9|176515.1|176499.5|176390.1|166
1729216800000|2024-10-18 02:00:00|176636.8|176506.8|176543.6|176413.6|176644.4|176514.4|176541.4|176411.4|171
1729217100000|2024-10-18 02:05:00|176546.4|176416.4|176558.4|176428.4|176580.6|176450.6|176524.8|176394.8|339
1729217400000|2024-10-18 02:10:00|176559|176429|176645|176515|176660.8|176530.8|176532.1|176402.1|370
1729217700000|2024-10-18 02:15:00|176650|176520|176640.2|176510.2|176665.6|176535.6|176635.8|176505.8|563
1729218000000|2024-10-18 02:20:00|176641.7|176511.7|176633.3|176503.3|176662.3|176532.3|176624.8|176494.8|345
1729218300000|2024-10-18 02:25:00|176632.3|176502.3|176636|176506|176660.2|176533.2|176616.4|176491.1|379
1729218600000|2024-10-18 02:30:00|176635.8|176505.8|176521.2|176391.2|176635.8|176505.8|176514.8|176384.8|262
1729218900000|2024-10-18 02:35:00|176521.3|176391.3|176405.6|176275.6|176526|176410.6|176405.6|176275.6|215
1729219200000|2024-10-18 02:40:00|176399.9|176269.9|176339.6|176209.6|176408.7|176286.7|176309.1|176179.1|230
1729219500000|2024-10-18 02:45:00|176339.5|176209.5|176310.1|176180.1|176363.7|176223.6|176286.6|176160.3|173
1729219800000|2024-10-18 02:50:00|176331.6|176201.6|176387.7|176257.7|176429.7|176299.7|176303.4|176173.4|261
1729220100000|2024-10-18 02:55:00|176388|176258|176376.2|176246.2|176396.9|176266.9|176344.1|176230.5|329
1729220400000|2024-10-18 03:00:00|176377.6|176247.6|176317.8|176187.8|176392.6|176279.8|176293.7|176163.7|213
1729220700000|2024-10-18 03:05:00|176317.6|176187.6|176323.2|176193.2|176350.1|176220.1|176310.5|176180.5|243
1729221000000|2024-10-18 03:10:00|176322.2|176192.2|176390.3|176260.3|176399.4|176269.4|176306.6|176176.6|195
1729221300000|2024-10-18 03:15:00|176385|176255|176416.3|176286.3|176463.3|176333.3|176380.1|176250.1|402
1729221600000|2024-10-18 03:20:00|176417|176287|176401|176271|176429|176299|176390.8|176260.8|374
1729221900000|2024-10-18 03:25:00|176401.2|176271.2|176372.5|176242.5|176436.9|176306.9|176344.5|176228.5|195
1729222200000|2024-10-18 03:30:00|176372.7|176242.7|176391.4|176301.4|176413.2|176305.5|176318.1|176195.7|437
1729222500000|2024-10-18 03:35:00|176383.7|176293.7|176394.5|176304.5|176423.7|176312.2|176382.3|176273.5|342
1729222800000|2024-10-18 03:40:00|176388|176298|176456.4|176326.4|176466|176358.8|176387.5|176280.3|389
1729223100000|2024-10-18 03:45:00|176463.9|176333.9|176440.9|176350.9|176470.8|176363.4|176436.3|176323.2|196
1729223400000|2024-10-18 03:50:00|176437.6|176347.6|176434.4|176344.4|176471.8|176358|176434|176322.6|54
1729223700000|2024-10-18 03:55:00|176434.5|176344.5|176438.6|176308.6|176467.5|176368.3|176420.2|176290.2|200
1729224000000|2024-10-18 04:00:00|176441.7|176311.7|176449|176319|176470.3|176352|176422.6|176292.6|239
1729224300000|2024-10-18 04:05:00|176446.6|176316.6|176427|176297|176457.8|176348.3|176404.9|176275.4|348
1729224600000|2024-10-18 04:10:00|176427.1|176297.1|176458.8|176328.8|176476.3|176365.3|176403.8|176296|356
1729224900000|2024-10-18 04:15:00|176459.8|176329.8|176421.8|176291.8|176473.8|176362.3|176414|176284|228
1729225200000|2024-10-18 04:20:00|176425.9|176295.9|176423.7|176293.7|176432.3|176302.3|176399.2|176269.2|477
1729225500000|2024-10-18 04:25:00|176423.9|176293.9|176423.9|176293.9|176439.2|176309.2|176401|176271|336
1729225800000|2024-10-18 04:30:00|176429.5|176299.5|176396.2|176306.2|176432.1|176310.5|176379.3|176249.3|368
1729226100000|2024-10-18 04:35:00|176401.2|176311.2|176379|176289|176406.4|176316.4|176359.3|176269.3|363
1729226400000|2024-10-18 04:40:00|176394|176304|176413.7|176283.7|176419|176305.9|176362.2|176272.2|272
1729226700000|2024-10-18 04:45:00|176409.7|176279.7|176401.7|176311.7|176426.2|176313.7|176390.2|176269.2|159
1729227000000|2024-10-18 04:50:00|176400.4|176310.4|176381.6|176291.6|176410.7|176313.1|176376.1|176265.2|149
1729227300000|2024-10-18 04:55:00|176374.3|176284.3|176416.2|176286.2|176416.4|176293.9|176373.2|176244.6|314
1729227600000|2024-10-18 05:00:00|176420.2|176290.2|176395.2|176305.2|176423.5|176322.5|176384.7|176282|205
1729227900000|2024-10-18 05:05:00|176393.5|176303.5|176389.4|176299.4|176401.5|176311.5|176378.5|176288.5|148
1729228200000|2024-10-18 05:10:00|176403.2|176313.2|176281.2|176151.2|176403.7|176313.7|176273.3|176143.3|195
1729228500000|2024-10-18 05:15:00|176285.5|176155.5|176193.2|176063.2|176314.3|176198.5|176154.4|176052.7|220
1729228800000|2024-10-18 05:20:00|176190.4|176060.4|176178.4|176088.4|176208.9|176099.6|176164|176034|136
1729229100000|2024-10-18 05:25:00|176183.8|176093.8|176292.4|176162.4|176348|176181.2|176183.8|176093.8|144
1729229400000|2024-10-18 05:30:00|176312|176182|176323.1|176193.1|176344.4|176214.4|176274.4|176152.1|124
1729229700000|2024-10-18 05:35:00|176328.9|176198.9|176302|176212|176328.9|176227.9|176244.2|176135.6|231
1729230000000|2024-10-18 05:40:00|176298.9|176208.9|176332.7|176202.7|176387.7|176287.4|176297.1|176197.9|262
1729230300000|2024-10-18 05:45:00|176333.7|176203.7|176166.4|176076.4|176339|176230.7|176115.1|176019.7|228
1729230600000|2024-10-18 05:50:00|176173.1|176083.1|176140.9|176050.9|176226.7|176107|176092.5|175990.6|149
1729230900000|2024-10-18 05:55:00|176159.7|176029.7|176166.6|176076.6|176256.2|176126.2|176132.6|176007.9|213
1729231200000|2024-10-18 06:00:00|176187.9|176057.9|176265.9|176175.9|176276.5|176186.5|176147|176043.9|530
1729231500000|2024-10-18 06:05:00|176269.9|176179.9|176216|176126|176276.7|176186.7|176208.4|176118.4|722
1729231800000|2024-10-18 06:10:00|176217|176127|176156.1|176026.1|176219.4|176129.4|176136.4|176020.9|729
1729232100000|2024-10-18 06:15:00|176155.5|176025.5|176107|175977|176155.5|176025.5|175989.9|175859.9|408
1729232400000|2024-10-18 06:20:00|176103|175973|176146.8|176056.8|176184.5|176084.6|176103|175973|457
1729232700000|2024-10-18 06:25:00|176147.4|176057.4|176047.1|175957.1|176147.4|176057.4|176046.7|175946.2|282
1729233000000|2024-10-18 06:30:00|176048.2|175958.2|175998|175908|176057.7|175967.7|175979.3|175878.8|206
1729233300000|2024-10-18 06:35:00|175998.3|175908.3|175962.8|175832.8|176050.5|175960.5|175903.1|175806.3|208
1729233600000|2024-10-18 06:40:00|175967.1|175837.1|176035.7|175945.7|176057.2|175967.2|175919.8|175829.8|410
1729233900000|2024-10-18 06:45:00|176038.1|175948.1|176148.3|176058.3|176249.9|176127.2|176035.6|175945.6|381
1729234200000|2024-10-18 06:50:00|176154.9|176064.9|176170.6|176080.6|176254.8|176164.8|176153.9|176063.9|266
1729234500000|2024-10-18 06:55:00|176162.6|176072.6|176115.3|176025.3|176175.6|176085.6|176108.9|176018.9|278
1729234800000|2024-10-18 07:00:00|176112.8|176022.8|176037.6|175947.6|176112.8|176022.8|176026.6|175936.6|294
1729235100000|2024-10-18 07:05:00|176037.8|175947.8|176105.3|176015.3|176162.9|176072.9|176028.9|175938.9|287
1729235400000|2024-10-18 07:10:00|176107.6|176017.6|176126.5|176036.5|176196.7|176106.7|176087.4|175997.4|322
1729235700000|2024-10-18 07:15:00|176126.4|176036.4|176106.1|176016.1|176164.3|176074.3|176050.7|175960.7|283
1729236000000|2024-10-18 07:20:00|176104.9|176014.9|176194.3|176104.3|176206.3|176116.3|176102|176012|276
1729236300000|2024-10-18 07:25:00|176193.4|176103.4|176190.2|176100.2|176268.8|176178.8|176166.7|176076.7|239
1729236600000|2024-10-18 07:30:00|176186.6|176096.6|176211.3|176121.3|176247.3|176157.3|176160.6|176070.6|223
1729236900000|2024-10-18 07:35:00|176206.4|176116.4|176247|176157|176259.4|176169.4|176170.4|176080.4|242
1729237200000|2024-10-18 07:40:00|176247.6|176157.6|176196.7|176106.7|176260.6|176170.6|176122.1|176032.1|277
1729237500000|2024-10-18 07:45:00|176196.4|176106.4|176087|175997|176206.8|176116.8|176017.1|175927.1|303
1729237800000|2024-10-18 07:50:00|176083.5|175993.5|175911.1|175821.1|176088.5|175998.5|175875.7|175785.7|239
1729238100000|2024-10-18 07:55:00|175911.2|175821.2|175842.7|175752.7|175912.2|175822.2|175802.2|175712.2|252
1729238400000|2024-10-18 08:00:00|175846.1|175756.1|175960.2|175870.2|175965.5|175875.5|175809.2|175719.2|460
1729238700000|2024-10-18 08:05:00|175962.3|175872.3|175740.3|175650.3|175974.8|175884.8|175727.5|175637.5|676
1729239000000|2024-10-18 08:10:00|175732.9|175642.9|175795.4|175705.4|175797.8|175707.8|175715.6|175625.6|391
1729239300000|2024-10-18 08:15:00|175806.6|175716.6|175800|175710|175816.3|175726.3|175778.4|175688.4|388
1729239600000|2024-10-18 08:20:00|175803.7|175713.7|175996|175906|175997.9|175907.9|175799.8|175709.8|282
1729239900000|2024-10-18 08:25:00|175994.6|175904.6|176017.2|175927.2|176029.6|175939.6|175969.7|175879.7|340
1729240200000|2024-10-18 08:30:00|176016.8|175926.8|175992.4|175902.4|176025.4|175935.4|175930.4|175840.4|550
1729240500000|2024-10-18 08:35:00|175984.7|175894.7|176058.1|175968.1|176059.6|175969.6|175954.2|175864.2|699
1729240800000|2024-10-18 08:40:00|176061.3|175971.3|176125|176035|176129.6|176039.6|176020.8|175930.8|318
1729241100000|2024-10-18 08:45:00|176125.7|176035.7|176179.7|176089.7|176213.7|176123.7|176120.8|176030.8|479
1729241400000|2024-10-18 08:50:00|176180.2|176090.2|176272.8|176182.8|176274.9|176184.9|176175.4|176085.4|233
1729241700000|2024-10-18 08:55:00|176275.8|176185.8|176234.8|176144.8|176293.5|176203.5|176183.9|176093.9|491
1729242000000|2024-10-18 09:00:00|176230.4|176140.4|176192.9|176102.9|176269.6|176179.6|176189.4|176099.4|293
1729242300000|2024-10-18 09:05:00|176193.6|176103.6|176148.8|176058.8|176228.9|176138.9|176118.1|176028.1|203
1729242600000|2024-10-18 09:10:00|176149.6|176059.6|176004.6|175914.6|176153.2|176063.2|175998.1|175908.1|276
1729242900000|2024-10-18 09:15:00|176004.7|175914.7|176028.7|175938.7|176083.4|175993.4|175981.3|175891.3|357
1729243200000|2024-10-18 09:20:00|176030.1|175940.1|175883.3|175793.3|176041.9|175951.9|175876.6|175750|326
1729243500000|2024-10-18 09:25:00|175882.3|175792.3|175888.8|175798.8|175959.4|175869.4|175864.1|175774.1|337
1729243800000|2024-10-18 09:30:00|175887.6|175797.6|175908.5|175818.5|175915.9|175825.9|175872|175782|259
1729244100000|2024-10-18 09:35:00|175911.1|175821.1|175792.3|175662.3|175915.6|175825.6|175733.5|175643.5|295
1729244400000|2024-10-18 09:40:00|175796.4|175666.4|175836.1|175746.1|175870.2|175754.4|175766.7|175666.4|281
1729244700000|2024-10-18 09:45:00|175836.3|175746.3|175779.8|175689.8|175854|175764|175773.7|175683.7|249
1729245000000|2024-10-18 09:50:00|175779|175689|175722.1|175632.1|175779.7|175689.7|175671.7|175581.7|237
1729245300000|2024-10-18 09:55:00|175720.9|175630.9|175703.2|175613.2|175732.9|175642.9|175688.6|175598.6|206
1729245600000|2024-10-18 10:00:00|175701.5|175611.5|175694.1|175604.1|175715.5|175625.5|175674.5|175584.5|179
1729245900000|2024-10-18 10:05:00|175691|175601|175696.9|175606.9|175714.8|175624.8|175677.2|175587.2|137
1729246200000|2024-10-18 10:10:00|175697.1|175607.1|175690.2|175600.2|175729.9|175639.9|175680.4|175590.4|242
1729246500000|2024-10-18 10:15:00|175688|175598|175692.5|175602.5|175694|175604|175657.9|175567.9|187
1729246800000|2024-10-18 10:20:00|175691.8|175601.8|175733.7|175643.7|175740.7|175650.7|175671.7|175581.7|199
1729247100000|2024-10-18 10:25:00|175732|175642|175724.8|175634.8|175747.9|175657.9|175698.5|175608.5|187
1729247400000|2024-10-18 10:30:00|175725.1|175635.1|175646.4|175556.4|175727.3|175637.3|175619|175529|205
1729247700000|2024-10-18 10:35:00|175643.6|175553.6|175588.1|175498.1|175669.5|175579.5|175572.6|175482.6|189
1729248000000|2024-10-18 10:40:00|175587.2|175497.2|175629.8|175539.8|175629.8|175539.8|175520.7|175430.7|243
1729248300000|2024-10-18 10:45:00|175626.6|175536.6|175667|175577|175676.5|175586.5|175626.6|175536.6|150
1729248600000|2024-10-18 10:50:00|175666.8|175576.8|175599.3|175509.3|175670.1|175580.1|175567.7|175477.7|288
1729248900000|2024-10-18 10:55:00|175603.9|175513.9|175588.6|175498.6|175629.8|175539.8|175574.5|175484.5|236
1729249200000|2024-10-18 11:00:00|175588.2|175498.2|175624.1|175534.1|175624.9|175534.9|175577.4|175487.4|321
1729249500000|2024-10-18 11:05:00|175620|175530|175645.1|175555.1|175646.3|175556.3|175616.2|175526.2|216
1729249800000|2024-10-18 11:10:00|175646.1|175556.1|175796|175706|175800.7|175710.7|175634.8|175544.8|241
1729250100000|2024-10-18 11:15:00|175799.1|175709.1|175865.4|175775.4|175868.9|175778.9|175779|175689|265
1729250400000|2024-10-18 11:20:00|175863.9|175773.9|175804.3|175714.3|175865.4|175775.4|175773.1|175683.1|255
1729250700000|2024-10-18 11:25:00|175801.9|175711.9|175859.7|175769.7|175870.2|175780.2|175787.8|175697.8|192
1729251000000|2024-10-18 11:30:00|175861.9|175771.9|175845.1|175755.1|175867.2|175777.2|175831.6|175741.6|216
1729251300000|2024-10-18 11:35:00|175845.2|175755.2|175849|175759|175881.2|175791.2|175834.8|175744.8|184
1729251600000|2024-10-18 11:40:00|175848.8|175758.8|175987.6|175897.6|176029.3|175939.3|175846.9|175756.9|249
1729251900000|2024-10-18 11:45:00|175980.6|175890.6|175969.7|175879.7|176015.8|175925.8|175917.6|175827.6|289
1729252200000|2024-10-18 11:50:00|175969.3|175879.3|176039.2|175949.2|176041.7|175951.7|175890.4|175800.4|294
1729252500000|2024-10-18 11:55:00|176043.1|175953.1|176077.2|175987.2|176103.2|176013.2|176013|175923|296
1729252800000|2024-10-18 12:00:00|176081.2|175991.2|175927.6|175837.6|176081.2|175991.2|175917|175827|319
1729253100000|2024-10-18 12:05:00|175930|175840|175931.4|175841.4|175986.2|175896.2|175910.9|175820.9|528
1729253400000|2024-10-18 12:10:00|175931.3|175841.3|175899|175809|175949.5|175859.5|175871.7|175781.7|353
1729253700000|2024-10-18 12:15:00|175896.8|175806.8|175800.1|175710.1|175896.8|175806.8|175798|175708|397
1729254000000|2024-10-18 12:20:00|175808.6|175718.6|175818.9|175728.9|175856.9|175766.9|175789.7|175699.7|601
1729254300000|2024-10-18 12:25:00|175818.5|175728.5|175817.2|175687.2|175826.1|175736.1|175770.6|175666.2|166
1729254600000|2024-10-18 12:30:00|175802.8|175672.8|175528|175438|175806.9|175697.6|175522.9|175432.9|423
1729254900000|2024-10-18 12:35:00|175527.9|175437.9|175561.8|175471.8|175583.9|175493.9|175524.8|175434.8|550
1729255200000|2024-10-18 12:40:00|175561.5|175471.5|175668.9|175578.9|175671.9|175581.9|175561.1|175471.1|699
1729255500000|2024-10-18 12:45:00|175671.2|175581.2|175669.3|175579.3|175735.5|175645.5|175648.9|175558.9|357
1729255800000|2024-10-18 12:50:00|175670.6|175580.6|175559|175469|175680.2|175590.2|175525.4|175435.4|436
1729256100000|2024-10-18 12:55:00|175558.7|175468.7|175499.7|175409.7|175586.4|175496.4|175477|175387|622
1729256400000|2024-10-18 13:00:00|175498.5|175408.5|175513.9|175423.9|175540.3|175450.3|175493.2|175403.2|223
1729256700000|2024-10-18 13:05:00|175513.8|175423.8|175523.4|175433.4|175585|175495|175507.4|175417.4|291
1729257000000|2024-10-18 13:10:00|175524.6|175434.6|175548.7|175458.7|175589.2|175499.2|175507.3|175417.3|181
1729257300000|2024-10-18 13:15:00|175550.1|175460.1|175547.9|175457.9|175583.5|175493.5|175510.5|175420.5|252
1729257600000|2024-10-18 13:20:00|175546.8|175456.8|175552|175462|175605.2|175515.2|175508.4|175418.4|271
1729257900000|2024-10-18 13:25:00|175547.7|175457.7|175568.7|175478.7|175608.1|175518.1|175516.5|175426.5|273
1729258200000|2024-10-18 13:30:00|175574.9|175484.9|175643.1|175553.1|175663.8|175573.8|175574.9|175484.9|242
1729258500000|2024-10-18 13:35:00|175638.8|175548.8|175706.2|175616.2|175724.8|175634.8|175617.3|175527.3|308
1729258800000|2024-10-18 13:40:00|175707.2|175617.2|175695.4|175605.4|175770.2|175680.2|175656.5|175566.5|282
1729259100000|2024-10-18 13:45:00|175696|175606|175687.4|175597.4|175711.6|175621.6|175615.1|175525.1|317
1729259400000|2024-10-18 13:50:00|175688.5|175598.5|175825.7|175735.7|175827.9|175737.9|175664.9|175574.9|349
1729259700000|2024-10-18 13:55:00|175826.9|175736.9|175728.1|175638.1|175826.9|175736.9|175702.7|175612.7|369
1729260000000|2024-10-18 14:00:00|175726.3|175636.3|175721.5|175631.5|175793.6|175703.6|175673|175583|312
1729260300000|2024-10-18 14:05:00|175722.2|175632.2|175618.9|175528.9|175728.5|175638.5|175603.4|175513.4|299
1729260600000|2024-10-18 14:10:00|175618|175528|175643.5|175553.5|175659.7|175569.7|175605.8|175515.8|273
1729260900000|2024-10-18 14:15:00|175642.5|175552.5|175643.2|175553.2|175692.7|175602.7|175574.5|175484.5|454
1729261200000|2024-10-18 14:20:00|175653.2|175563.2|175700.9|175610.9|175705|175615|175585.5|175495.5|421
1729261500000|2024-10-18 14:25:00|175698.8|175608.8|175749|175659|175784.3|175694.3|175669|175579|356
1729261800000|2024-10-18 14:30:00|175754.9|175664.9|175713.4|175623.4|175778.1|175688.1|175666.1|175576.1|345
1729262100000|2024-10-18 14:35:00|175713.6|175623.6|175730.7|175640.7|175786.4|175696.4|175687|175597|326
1729262400000|2024-10-18 14:40:00|175730.8|175640.8|175767.8|175677.8|175781.1|175691.1|175722.6|175632.6|207
1729262700000|2024-10-18 14:45:00|175768.6|175678.6|175744.6|175654.6|175796.9|175706.9|175711.1|175621.1|242
1729263000000|2024-10-18 14:50:00|175745.5|175655.5|175760.1|175670.1|175787.6|175697.6|175699.3|175609.3|319
1729263300000|2024-10-18 14:55:00|175759.6|175669.6|175720.4|175630.4|175777.2|175687.2|175645|175555|314
1729263600000|2024-10-18 15:00:00|175718|175628|175766.6|175676.6|175782.9|175692.9|175713.6|175623.6|277
1729263900000|2024-10-18 15:05:00|175764|175674|175771.3|175681.3|175786.3|175696.3|175744.5|175654.5|169
1729264200000|2024-10-18 15:10:00|175774.6|175684.6|175787.5|175697.5|175787.6|175697.6|175740.5|175650.5|198
1729264500000|2024-10-18 15:15:00|175792.5|175702.5|175787|175697|175796.2|175706.2|175745.2|175655.2|211
1729264800000|2024-10-18 15:20:00|175786.3|175696.3|175795.7|175705.7|175809.3|175719.3|175782.9|175692.9|216
1729265100000|2024-10-18 15:25:00|175800|175710|175778.5|175688.5|175801.4|175711.4|175735.4|175645.4|252
1729265400000|2024-10-18 15:30:00|175778.8|175688.8|175813.9|175723.9|175829.7|175739.7|175778.8|175688.8|358
1729265700000|2024-10-18 15:35:00|175823.5|175733.5|175815.3|175725.3|175823.5|175733.5|175748.2|175658.2|254
1729266000000|2024-10-18 15:40:00|175816.6|175726.6|175816.7|175726.7|175831.3|175741.3|175797.4|175707.4|210
1729266300000|2024-10-18 15:45:00|175828.5|175738.5|175874.5|175784.5|175886.2|175796.2|175805.4|175715.4|333
1729266600000|2024-10-18 15:50:00|175863.4|175773.4|175866.9|175776.9|175914|175824|175852.7|175762.7|295
1729266900000|2024-10-18 15:55:00|175871.7|175781.7|175979.2|175889.2|175986.9|175896.9|175871.7|175781.7|375
1729267200000|2024-10-18 16:00:00|175993.7|175903.7|175982.7|175892.7|176015.5|175925.5|175940.5|175850.5|299
1729267500000|2024-10-18 16:05:00|175986.1|175896.1|175955.7|175865.7|175992.8|175902.8|175943.2|175853.2|188
1729267800000|2024-10-18 16:10:00|175959.5|175869.5|175930.5|175840.5|175967.5|175877.5|175924.4|175834.4|201
1729268100000|2024-10-18 16:15:00|175931.7|175841.7|175825.6|175735.6|175931.9|175841.9|175822.1|175732.1|162
1729268400000|2024-10-18 16:20:00|175824.6|175734.6|175751.8|175661.8|175830.1|175740.1|175739.9|175649.9|184
1729268700000|2024-10-18 16:25:00|175750|175660|175692.9|175602.9|175753.5|175663.5|175688.3|175598.3|226
1729269000000|2024-10-18 16:30:00|175690.6|175600.6|175824.9|175734.9|175825.7|175735.7|175690.6|175600.6|286
1729269300000|2024-10-18 16:35:00|175826.9|175736.9|175834.8|175744.8|175839.7|175749.7|175803.9|175713.9|214
1729269600000|2024-10-18 16:40:00|175836.6|175746.6|175808.5|175718.5|175852.2|175762.2|175788.9|175698.9|195
1729269900000|2024-10-18 16:45:00|175809.2|175719.2|175847.6|175757.6|175851.6|175761.6|175775.5|175685.5|243
1729270200000|2024-10-18 16:50:00|175850|175760|175809.5|175719.5|175854.4|175764.4|175773.9|175683.9|247
1729270500000|2024-10-18 16:55:00|175810.1|175720.1|175773.5|175683.5|175810.1|175720.1|175771.2|175681.2|201
1729270800000|2024-10-18 17:00:00|175754.2|175664.2|175814.4|175724.4|175850.9|175760.9|175754.2|175664.2|343
1729271100000|2024-10-18 17:05:00|175816.2|175726.2|175861.2|175771.2|175876.1|175786.1|175810.8|175720.8|185
1729271400000|2024-10-18 17:10:00|175864.8|175774.8|175872.8|175782.8|175885.9|175795.9|175851.7|175761.7|198
1729271700000|2024-10-18 17:15:00|175871.5|175781.5|175928.4|175838.4|175935.3|175845.3|175864.7|175774.7|206
1729272000000|2024-10-18 17:20:00|175926.7|175836.7|175935.2|175845.2|175940.2|175850.2|175920.6|175830.6|181
1729272300000|2024-10-18 17:25:00|175936.9|175846.9|175944.9|175854.9|175952.6|175862.6|175923.5|175833.5|214
1729272600000|2024-10-18 17:30:00|175946.3|175856.3|175935.9|175845.9|175951.5|175861.5|175869.6|175779.6|240
1729272900000|2024-10-18 17:35:00|175934.6|175844.6|176046.5|175956.5|176048.5|175958.5|175929|175839|265
1729273200000|2024-10-18 17:40:00|176050.8|175960.8|176152.3|176062.3|176153.4|176063.4|176025.3|175921.9|132
1729273500000|2024-10-18 17:45:00|176151.9|176061.9|176258.6|176168.6|176264.5|176174.5|176130.6|176040.6|311
1729273800000|2024-10-18 17:50:00|176259.8|176169.8|176247.5|176157.5|176283.5|176193.5|176230|176140|271
1729274100000|2024-10-18 17:55:00|176247.4|176157.4|176225.2|176135.2|176269|176179|176210|176120|469
1729274400000|2024-10-18 18:00:00|176219|176129|176215.3|176125.3|176265.6|176175.6|176198.4|176108.4|336
1729274700000|2024-10-18 18:05:00|176215.8|176125.8|176263.3|176173.3|176268.4|176178.4|176209.2|176119.2|295
1729275000000|2024-10-18 18:10:00|176262|176172|176234.1|176144.1|176278.1|176188.1|176233.3|176143.3|238
1729275300000|2024-10-18 18:15:00|176234.3|176144.3|176230.2|176140.2|176271.4|176181.4|176226.2|176136.2|398
1729275600000|2024-10-18 18:20:00|176232|176142|176185.8|176095.8|176244.4|176154.4|176184.4|176094.4|364
1729275900000|2024-10-18 18:25:00|176191.8|176101.8|176191.5|176101.5|176206.9|176116.9|176181|176091|300
1729276200000|2024-10-18 18:30:00|176193.3|176103.3|176182.7|176092.7|176216.1|176126.1|176137.6|176047.6|451
1729276500000|2024-10-18 18:35:00|176185.5|176095.5|176189.5|176099.5|176195.1|176105.1|176161|176071|369
1729276800000|2024-10-18 18:40:00|176189.6|176099.6|176166.3|176076.3|176220.5|176130.5|176160.2|176070.2|307
1729277100000|2024-10-18 18:45:00|176163.5|176073.5|176106.1|176016.1|176178.4|176088.4|176100.6|176010.6|256
1729277400000|2024-10-18 18:50:00|176108.5|176018.5|176095|176005|176108.5|176018.5|176084.9|175994.9|246
1729277700000|2024-10-18 18:55:00|176094.8|176004.8|176008.4|175918.4|176105.4|176015.4|176008.4|175918.4|354
1729278000000|2024-10-18 19:00:00|176009.8|175919.8|176074.4|175984.4|176103.7|176013.7|175992.5|175902.5|400
1729278300000|2024-10-18 19:05:00|176069.7|175979.7|176083.5|175993.5|176088.1|175998.1|176063.4|175973.4|248
1729278600000|2024-10-18 19:10:00|176082.5|175992.5|176078.1|175988.1|176105.5|176015.5|176064|175974|291
1729278900000|2024-10-18 19:15:00|176078.2|175988.2|176014.3|175924.3|176115.1|176025.1|176014.3|175924.3|216
1729279200000|2024-10-18 19:20:00|176017.6|175927.6|176007.6|175917.6|176025.5|175935.5|176000|175910|361
1729279500000|2024-10-18 19:25:00|176004.3|175914.3|175979.1|175889.1|176004.3|175914.3|175945.8|175855.8|180
1729279800000|2024-10-18 19:30:00|175967.8|175877.8|176035.7|175945.7|176037.2|175947.2|175963.3|175873.3|289
1729280100000|2024-10-18 19:35:00|176028.8|175938.8|176042.4|175952.4|176050.1|175960.1|176020.9|175930.9|296
1729280400000|2024-10-18 19:40:00|176031.3|175941.3|176111.7|176021.7|176158.3|176068.3|176031.3|175941.3|257
1729280700000|2024-10-18 19:45:00|176112|176022|176129.4|176039.4|176130|176040|176098.9|176008.9|186
1729281000000|2024-10-18 19:50:00|176132.4|176042.4|176147.4|176017.4|176152.6|176042.4|176086.5|175984.4|163
1729281300000|2024-10-18 19:55:00|176141|176011|176174.6|176044.6|176196.6|176066.6|176131.1|176001.1|253
1729281600000|2024-10-18 20:00:00|176176.4|176046.4|176077.4|175947.4|176189.1|176059.1|176076.5|175946.5|172
1729281900000|2024-10-18 20:05:00|176078.5|175948.5|176006.5|175876.5|176108.8|175978.8|176006.4|175876.4|140
1729282200000|2024-10-18 20:10:00|176006.4|175876.4|176028.3|175898.3|176034.2|175904.2|176006.3|175876.3|95
1729282500000|2024-10-18 20:15:00|176028.2|175898.2|175971.4|175841.4|176031.1|175901.1|175970.7|175840.7|349
1729282800000|2024-10-18 20:20:00|175974.8|175844.8|175966|175836|176026|175896|175953.5|175823.5|224
1729283100000|2024-10-18 20:25:00|175964.2|175834.2|175958.5|175828.5|175964.2|175834.2|175955.1|175825.1|30
1729283400000|2024-10-18 20:30:00|175965.7|175835.7|176005|175875|176062.1|175932.1|175953.5|175772.6|680
1729283700000|2024-10-18 20:35:00|175996.4|175866.4|176025.9|175895.9|176109.6|175924|175977.3|175814.9|1033
1729284000000|2024-10-18 20:40:00|176009.4|175879.4|176114.2|175828.8|176205.3|175939.7|175947.1|175708.9|1179
1729284300000|2024-10-18 20:45:00|176019.5|175889.5|176138.3|175796.3|176212.6|175970.7|175983.6|175714.9|1160
1729284600000|2024-10-18 20:50:00|176131.8|175789.8|176123|175781|176247.9|175967.8|175985.8|175677.3|1158
1729284900000|2024-10-18 20:55:00|176175.7|175833.7|176222|175880|176309.3|175967.3|175973.3|175638.7|939
1729454400000|2024-10-20 20:00:00|175748.5|175351.5|175748.5|175351.5|175748.5|175351.5|175748.5|175351.5|1
1729458000000|2024-10-20 21:00:00|175723.5|175376.5|175723.5|175376.5|175723.5|175376.5|175723.5|175376.5|1
1729461600000|2024-10-20 22:00:00|176237.8|175895.8|176227.3|175885.3|176310.3|175968.3|176058.4|175716.4|485
1729461900000|2024-10-20 22:05:00|176273.3|175931.3|176217.9|175875.9|176282.2|175940.2|176055.9|175713.9|424
1729462200000|2024-10-20 22:10:00|176178.5|175836.5|176296.7|175954.7|176296.7|175954.7|176068.3|175726.3|254
1729462500000|2024-10-20 22:15:00|176222.7|175880.7|176168.7|175826.7|176297.5|175955.5|176102.4|175760.4|299
1729462800000|2024-10-20 22:20:00|176187.7|175845.7|176217.1|175875.1|176296.1|175954.1|176061.4|175719.4|473
1729463100000|2024-10-20 22:25:00|176207.4|175865.4|176263.2|175921.2|176296.1|175954.1|176071|175729|369
1729463400000|2024-10-20 22:30:00|176227.2|175885.2|176208.7|175866.7|176282.3|175940.3|176082.7|175740.7|297
1729463700000|2024-10-20 22:35:00|176146.9|175804.9|176228.6|175886.6|176296.3|175954.3|176082.5|175740.5|371
1729464000000|2024-10-20 22:40:00|176231.3|175889.3|176210.1|175868.1|176296.3|175954.3|176110.2|175768.2|338
1729464300000|2024-10-20 22:45:00|176171|175829|176087.8|175745.8|176295.3|175953.3|176087.3|175745.3|315
1729464600000|2024-10-20 22:50:00|176094.1|175752.1|176241.9|175899.9|176296.1|175954.1|176087.5|175745.5|81
1729464900000|2024-10-20 22:55:00|176204.3|175862.3|176187.7|175845.7|176282.5|175940.5|176036.4|175694.4|303
1729465200000|2024-10-20 23:00:00|176217.9|175875.9|176083.5|175741.5|176257.1|175915.1|176068.9|175726.9|464
1729465500000|2024-10-20 23:05:00|176151.7|175809.7|176158.6|175816.6|176270.2|175928.2|176033.7|175691.7|537
1729465800000|2024-10-20 23:10:00|176158.5|175816.5|176173.2|175831.2|176337.2|175995.2|176068.9|175726.9|146
1729466100000|2024-10-20 23:15:00|176121|175779|176181.9|175839.9|176266.2|175924.2|176054.3|175712.3|246
1729466400000|2024-10-20 23:20:00|176182.5|175840.5|176210.8|175868.8|176218.8|175904.6|176144.6|175802.6|127
1729466700000|2024-10-20 23:25:00|176211.3|175869.3|176195|175853|176212.1|175870.1|176192|175850|85
1729467000000|2024-10-20 23:30:00|176192.2|175850.2|176193.1|175851.1|176227.2|175885.2|176190.6|175848.6|99
1729467300000|2024-10-20 23:35:00|176191.5|175849.5|176189.2|175851.7|176207.1|175865.1|176188.8|175847.9|32
1729467600000|2024-10-20 23:40:00|176189.1|175851.8|176192.9|175850.9|176211.7|175869.7|176187.8|175850.3|64
1729467900000|2024-10-20 23:45:00|176193|175851|176098.6|175968.6|176210.1|175968.9|176092.9|175845.9|100
1729468200000|2024-10-20 23:50:00|176096.6|175966.6|176009.1|175919.1|176169.1|175984.1|176009.1|175893.2|157
1729468500000|2024-10-20 23:55:00|176011.3|175921.3|175990.6|175900.6|176025.2|175935.2|175979.2|175889.2|191
1729468800000|2024-10-21 00:00:00|175994.6|175904.6|175987.3|175897.3|175997.5|175907.5|175963.6|175873.6|165
1729469100000|2024-10-21 00:05:00|175982.6|175892.6|176071.3|175981.3|176071.7|175981.7|175970.1|175880.1|153
1729469400000|2024-10-21 00:10:00|176075.7|175985.7|176077.8|175987.8|176104.6|176006.7|176068.3|175964|462
1729469700000|2024-10-21 00:15:00|176079|175989|176082.5|175992.5|176103.4|176001.1|176064.9|175969.7|214
1729470000000|2024-10-21 00:20:00|176077.5|175987.5|176156.1|176026.1|176156.1|176055.8|176075.1|175985.1|250
1729470300000|2024-10-21 00:25:00|176155.9|176025.9|176130.3|176040.3|176156.1|176054.8|176120.7|176010.1|176
1729470600000|2024-10-21 00:30:00|176093.9|175963.9|176034.1|175944.1|176093.9|175993.4|176014.6|175924.6|315
1729470900000|2024-10-21 00:35:00|176034.7|175944.7|176144|176054|176162.9|176059.4|176025.6|175935.6|203
1729471200000|2024-10-21 00:40:00|176142.6|176052.6|176148.7|176058.7|176156.7|176066.2|176112.5|175996.4|220
1729471500000|2024-10-21 00:45:00|176152.9|176062.9|176143|176053|176152.9|176062.9|176120.5|176030.5|232
1729471800000|2024-10-21 00:50:00|176144.6|176054.6|176122.6|176032.6|176151.1|176061.1|176081|175959.1|255
1729472100000|2024-10-21 00:55:00|176121.5|176031.5|176149.4|176059.4|176160.6|176070.6|176093.3|176003.3|277
1729472400000|2024-10-21 01:00:00|176149.6|176059.6|176048.9|175958.9|176166.5|176076.5|176045.9|175942.5|372
1729472700000|2024-10-21 01:05:00|176053.7|175963.7|176042.2|175952.2|176057.2|175967.2|175974.5|175874|301
1729473000000|2024-10-21 01:10:00|176043.6|175953.6|175993.9|175903.9|176049.2|175959.2|175977.9|175887.9|265
1729473300000|2024-10-21 01:15:00|175995.3|175905.3|176001.8|175911.8|176023.5|175933.5|175988.7|175898.7|255
1729473600000|2024-10-21 01:20:00|175992.7|175902.7|175988.4|175898.4|175995.7|175905.7|175963.9|175834.4|330
1729473900000|2024-10-21 01:25:00|175988.2|175898.2|176054.7|175964.7|176089.1|175976.6|175983.9|175893.9|266
1729474200000|2024-10-21 01:30:00|176058.4|175968.4|175911.3|175781.3|176086.6|175976.6|175908.6|175778.6|303
1729474500000|2024-10-21 01:35:00|175916.4|175786.4|175980.8|175850.8|176000.1|175870.1|175902.9|175772.9|207
1729474800000|2024-10-21 01:40:00|175975|175845|175983.3|175853.3|175998.6|175880|175962.9|175833.1|192
1729475100000|2024-10-21 01:45:00|175982.9|175852.9|175989.3|175899.3|176039.2|175916.6|175939.3|175810.7|283
1729475400000|2024-10-21 01:50:00|175991.8|175901.8|176002.1|175912.1|176032.2|175942.2|175969.6|175879.6|295
1729475700000|2024-10-21 01:55:00|175997.9|175907.9|176044.9|175954.9|176070.4|175980.4|175995|175905|392
1729476000000|2024-10-21 02:00:00|176045|175955|175996.5|175906.5|176064.9|175973.8|175981.6|175891.6|309
1729476300000|2024-10-21 02:05:00|175995.3|175905.3|176015.6|175885.6|176045.6|175954.9|175941.8|175827.9|145
1729476600000|2024-10-21 02:10:00|176014.7|175884.7|175956.6|175826.6|176072.8|175957.7|175937.1|175821.7|223
1729476900000|2024-10-21 02:15:00|175955.8|175825.8|175968.3|175838.3|175991.3|175889.7|175937.5|175825.8|216
1729477200000|2024-10-21 02:20:00|175959.7|175829.7|175884.6|175794.6|175977.6|175877.8|175880.5|175755.4|224
1729477500000|2024-10-21 02:25:00|175893|175803|175878.3|175788.3|175915.7|175821|175850.1|175740.7|394
1729477800000|2024-10-21 02:30:00|175881.8|175791.8|175900.6|175810.6|175908.6|175818.6|175876.9|175786.9|293
1729478100000|2024-10-21 02:35:00|175900.7|175810.7|175889.2|175799.2|175906.1|175816.1|175867.1|175755|258
1729478400000|2024-10-21 02:40:00|175893.2|175803.2|175938.1|175848.1|175951.4|175861.4|175881.6|175791.6|291
1729478700000|2024-10-21 02:45:00|175937.4|175847.4|175893.5|175803.5|175948.7|175858.7|175891.5|175801.5|230
1729479000000|2024-10-21 02:50:00|175894.4|175804.4|175898.2|175808.2|175915|175825|175881.3|175791.3|380
1729479300000|2024-10-21 02:55:00|175900.6|175810.6|175917.7|175827.7|175971.2|175846|175895.3|175799.7|251
1729479600000|2024-10-21 03:00:00|175915.2|175825.2|175882|175792|175926.9|175836.9|175861.7|175746.7|390
1729479900000|2024-10-21 03:05:00|175881.9|175791.9|175866.5|175776.5|175890.8|175800.8|175845.3|175755.3|293
1729480200000|2024-10-21 03:10:00|175869.3|175779.3|175892.4|175802.4|175906.6|175816.6|175847.8|175757.8|399
1729480500000|2024-10-21 03:15:00|175895|175805|175990.3|175900.3|176070.8|175960.6|175892.4|175802.4|247
1729480800000|2024-10-21 03:20:00|175988.5|175898.5|175967.4|175877.4|175990.2|175900.2|175917.6|175811.1|226
1729481100000|2024-10-21 03:25:00|175961.7|175871.7|175951.5|175861.5|175971.3|175881.3|175919.1|175829.1|180
1729481400000|2024-10-21 03:30:00|175956.3|175866.3|175947.8|175857.8|175986.8|175896.8|175938.7|175848.7|198
1729481700000|2024-10-21 03:35:00|175945.4|175855.4|175889.1|175799.1|175951.3|175861.3|175863.7|175761.5|466
1729482000000|2024-10-21 03:40:00|175895.4|175805.4|175907.3|175817.3|175929|175839|175888.3|175798.3|609
1729482300000|2024-10-21 03:45:00|175905.9|175815.9|175897.5|175807.5|175911.5|175821.5|175889.1|175799.1|470
1729482600000|2024-10-21 03:50:00|175897.3|175807.3|175901.1|175811.1|175913.1|175823.1|175895.7|175805.7|359
1729482900000|2024-10-21 03:55:00|175897.8|175807.8|175918.1|175828.1|175921.7|175831.7|175895.5|175805.5|330
1729483200000|2024-10-21 04:00:00|175914.3|175824.3|175959.6|175869.6|175982.8|175892.8|175910|175820|204
1729483500000|2024-10-21 04:05:00|175957.2|175867.2|175992.4|175902.4|176009.4|175919.4|175947.1|175857.1|343
1729483800000|2024-10-21 04:10:00|175994.5|175904.5|175991.1|175901.1|175998.3|175908.3|175970.6|175880.6|374
1729484100000|2024-10-21 04:15:00|175991|175901|175995.3|175905.3|175996.8|175906.8|175976.3|175886.3|349
1729484400000|2024-10-21 04:20:00|175997.8|175907.8|175997.9|175907.9|176008.1|175918.1|175984.3|175894.3|309
1729484700000|2024-10-21 04:25:00|175998.1|175908.1|175998.9|175908.9|176007.2|175917.2|175978.7|175888.7|325
1729485000000|2024-10-21 04:30:00|175999.5|175909.5|175998.4|175908.4|176004.8|175914.8|175989.6|175899.6|419
1729485300000|2024-10-21 04:35:00|176055.1|175965.1|176141.9|176051.9|176146.2|176056.2|176050.6|175960.6|281
1729485600000|2024-10-21 04:40:00|176136.7|176046.7|176198.1|176108.1|176215.4|176125.4|176128|176038|596
1729485900000|2024-10-21 04:45:00|176202.1|176112.1|176214.1|176124.1|176215.7|176125.7|176186.9|176096.9|625
1729486200000|2024-10-21 04:50:00|176213.1|176123.1|176292.2|176202.2|176300.3|176210.3|176205.4|176115.4|606
1729486500000|2024-10-21 04:55:00|176294.3|176204.3|176233.6|176143.6|176298.8|176208.8|176229.5|176139.5|396
1729486800000|2024-10-21 05:00:00|176230.8|176140.8|176198.8|176108.8|176287.2|176197.2|176197.4|176107.4|374
1729487100000|2024-10-21 05:05:00|176198.1|176108.1|176202.6|176112.6|176229.7|176139.7|176183.3|176093.3|528
1729487400000|2024-10-21 05:10:00|176206.1|176116.1|176225.4|176135.4|176231|176141|176196.3|176106.3|631
1729487700000|2024-10-21 05:15:00|176223|176133|176296.4|176206.4|176303.2|176213.2|176221|176131|595
1729488000000|2024-10-21 05:20:00|176295.5|176205.5|176253.5|176163.5|176297.3|176207.3|176202.1|176112.1|393
1729488300000|2024-10-21 05:25:00|176250.8|176160.8|176296.7|176206.7|176305.3|176215.3|176250.8|176160.8|417
1729488600000|2024-10-21 05:30:00|176296.8|176206.8|176339.6|176249.6|176360.8|176270.8|176282.9|176192.9|411
1729488900000|2024-10-21 05:35:00|176346.7|176256.7|176382.6|176292.6|176387.1|176297.1|176291.8|176201.8|278
1729489200000|2024-10-21 05:40:00|176381.6|176291.6|176330.3|176240.3|176381.6|176291.6|176305.7|176215.7|340
1729489500000|2024-10-21 05:45:00|176330.5|176240.5|176304.9|176214.9|176333.8|176243.8|176262.7|176172.7|594
1729489800000|2024-10-21 05:50:00|176302.5|176212.5|176272.5|176182.5|176335.7|176245.7|176266.9|176176.9|430
1729490100000|2024-10-21 05:55:00|176278|176188|176317.7|176227.7|176344.8|176254.8|176270.7|176180.7|190
1729490400000|2024-10-21 06:00:00|176319.1|176229.1|176338.9|176248.9|176388.5|176298.5|176298.1|176208.1|286
1729490700000|2024-10-21 06:05:00|176337|176247|176405.7|176315.7|176414.6|176324.6|176320.8|176230.8|229
1729491000000|2024-10-21 06:10:00|176408.3|176318.3|176480.8|176390.8|176567.1|176477.1|176397.3|176307.3|343
1729491300000|2024-10-21 06:15:00|176484.6|176394.6|176380.8|176290.8|176546.1|176456.1|176358.9|176268.9|354
1729491600000|2024-10-21 06:20:00|176389.4|176299.4|176374|176284|176412.7|176322.7|176321.8|176231.8|346
1729491900000|2024-10-21 06:25:00|176375.2|176285.2|176374.4|176284.4|176431.3|176341.3|176349.6|176259.6|302
1729492200000|2024-10-21 06:30:00|176375.6|176285.6|176378.7|176288.7|176389.6|176299.6|176314.6|176224.6|264
1729492500000|2024-10-21 06:35:00|176382|176292|176304.6|176214.6|176421|176331|176293.2|176203.2|228
1729492800000|2024-10-21 06:40:00|176301.9|176211.9|176457.1|176367.1|176457.1|176367.1|176301.2|176211.2|208
1729493100000|2024-10-21 06:45:00|176452.5|176362.5|176556|176466|176637.1|176547.1|176450.5|176360.5|325
1729493400000|2024-10-21 06:50:00|176553.9|176463.9|176604.8|176514.8|176631.7|176541.7|176553.9|176463.9|209
1729493700000|2024-10-21 06:55:00|176606.6|176516.6|176593.7|176503.7|176644.6|176554.6|176540.1|176450.1|192
1729494000000|2024-10-21 07:00:00|176595.6|176505.6|176482.6|176392.6|176595.6|176505.6|176464.5|176374.5|311
1729494300000|2024-10-21 07:05:00|176478.5|176388.5|176408.9|176318.9|176490.5|176400.5|176369.9|176279.9|358
1729494600000|2024-10-21 07:10:00|176408.1|176318.1|176454|176364|176469.8|176379.8|176408.1|176318.1|294
1729494900000|2024-10-21 07:15:00|176456.5|176366.5|176345.1|176255.1|176456.5|176366.5|176321.7|176231.7|355
1729495200000|2024-10-21 07:20:00|176343.6|176253.6|176301.4|176211.4|176364.7|176274.7|176290.7|176200.7|284
1729495500000|2024-10-21 07:25:00|176301.5|176211.5|176346.1|176256.1|176415.3|176325.3|176301.5|176211.5|273
1729495800000|2024-10-21 07:30:00|176348|176258|176291.1|176201.1|176411.5|176321.5|176280.5|176190.5|232
1729496100000|2024-10-21 07:35:00|176297.3|176207.3|176159.5|176069.5|176299.9|176209.9|176141.9|176051.9|278
1729496400000|2024-10-21 07:40:00|176152.6|176062.6|176192.2|176102.2|176214|176124|176119|176029|248
1729496700000|2024-10-21 07:45:00|176193.6|176103.6|176142.7|176052.7|176209.4|176119.4|176120.5|176030.5|264
1729497000000|2024-10-21 07:50:00|176144.7|176054.7|176280.7|176190.7|176285.7|176195.7|176144.7|176054.7|303
1729497300000|2024-10-21 07:55:00|176297.2|176207.2|176304.8|176214.8|176339.5|176249.5|176285.6|176195.6|246
1729497600000|2024-10-21 08:00:00|176303.1|176213.1|176343.1|176253.1|176354.6|176264.6|176235.7|176145.7|307
1729497900000|2024-10-21 08:05:00|176345.5|176255.5|176392.5|176302.5|176411.1|176321.1|176334.1|176244.1|219
1729498200000|2024-10-21 08:10:00|176393.8|176303.8|176382.1|176292.1|176414.4|176324.4|176319.6|176229.6|201
1729498500000|2024-10-21 08:15:00|176382.4|176292.4|176370.5|176280.5|176398.7|176308.7|176328.1|176238.1|207
1729498800000|2024-10-21 08:20:00|176371.5|176281.5|176323.5|176233.5|176378.8|176288.8|176301.6|176211.6|173
1729499100000|2024-10-21 08:25:00|176323.3|176233.3|176309.4|176219.4|176340.5|176250.5|176286|176196|233
1729499400000|2024-10-21 08:30:00|176309.7|176219.7|176420.1|176330.1|176427.1|176337.1|176268.3|176178.3|242
1729499700000|2024-10-21 08:35:00|176421.8|176331.8|176361.2|176271.2|176439.1|176349.1|176331.6|176241.6|222
1729500000000|2024-10-21 08:40:00|176361|176271|176400.6|176310.6|176418.9|176328.9|176342.5|176252.5|208
1729500300000|2024-10-21 08:45:00|176400.5|176310.5|176409.8|176319.8|176431|176341|176384.9|176294.9|178
1729500600000|2024-10-21 08:50:00|176407.8|176317.8|176330.3|176240.3|176417|176327|176308.8|176218.8|284
1729500900000|2024-10-21 08:55:00|176330.2|176240.2|176399.8|176309.8|176411.7|176321.7|176309.9|176219.9|311
1729501200000|2024-10-21 09:00:00|176399|176309|176408.6|176318.6|176417.6|176327.6|176370.4|176280.4|188
1729501500000|2024-10-21 09:05:00|176408.4|176318.4|176324.7|176234.7|176417.7|176327.7|176320.5|176230.5|188
1729501800000|2024-10-21 09:10:00|176323.3|176233.3|176314.7|176224.7|176325.1|176235.1|176275.6|176185.6|162
1729502100000|2024-10-21 09:15:00|176311.5|176221.5|176345.8|176255.8|176360.2|176270.2|176291.5|176201.5|167
1729502400000|2024-10-21 09:20:00|176331|176241|176320.5|176230.5|176332.3|176242.3|176291.6|176201.6|206
1729502700000|2024-10-21 09:25:00|176321.8|176231.8|176321.3|176231.3|176346.7|176256.7|176310.7|176220.7|232
1729503000000|2024-10-21 09:30:00|176321.6|176231.6|176258.5|176168.5|176426.5|176336.5|176240.8|176150.8|338
1729503300000|2024-10-21 09:35:00|176252.2|176162.2|176166.2|176076.2|176252.2|176162.2|176156.7|176066.7|216
1729503600000|2024-10-21 09:40:00|176168.3|176078.3|176120.7|176030.7|176170.7|176080.7|176098.1|176008.1|188
1729503900000|2024-10-21 09:45:00|176120.4|176030.4|176155.2|176065.2|176159.4|176069.4|176098.3|176008.3|180
1729504200000|2024-10-21 09:50:00|176152.3|176062.3|176145.7|176055.7|176187.7|176097.7|176128.3|176038.3|161
1729504500000|2024-10-21 09:55:00|176142.9|176052.9|176216.4|176126.4|176238.1|176148.1|176141.3|176051.3|261
1729504800000|2024-10-21 10:00:00|176217.9|176127.9|176236.2|176146.2|176267.6|176177.6|176163.5|176073.5|275
1729505100000|2024-10-21 10:05:00|176237.1|176147.1|176290.4|176200.4|176313.1|176223.1|176233.2|176143.2|291
1729505400000|2024-10-21 10:10:00|176293.4|176203.4|176204.6|176114.6|176301.9|176211.9|176196.6|176106.6|336
1729505700000|2024-10-21 10:15:00|176206|176116|176201.4|176111.4|176265.3|176175.3|176195.2|176105.2|254
1729506000000|2024-10-21 10:20:00|176201.5|176111.5|176237.1|176147.1|176263.2|176173.2|176181.6|176091.6|184
1729506300000|2024-10-21 10:25:00|176237.3|176147.3|176240.6|176150.6|176283.3|176193.3|176220|176130|197
1729506600000|2024-10-21 10:30:00|176238.3|176148.3|176198.6|176108.6|176238.3|176148.3|176181.6|176091.6|233
1729506900000|2024-10-21 10:35:00|176198.4|176108.4|176241.7|176151.7|176263|176173|176173.2|176083.2|211
1729507200000|2024-10-21 10:40:00|176241.4|176151.4|176208.7|176118.7|176253|176163|176171.3|176081.3|283
1729507500000|2024-10-21 10:45:00|176215.4|176125.4|176192.4|176102.4|176261.7|176171.7|176170.5|176080.5|336
1729507800000|2024-10-21 10:50:00|176193.8|176103.8|176207.6|176117.6|176214.4|176124.4|176134.7|176044.7|230
1729508100000|2024-10-21 10:55:00|176204.7|176114.7|176212.7|176122.7|176240.8|176150.8|176191|176101|264
1729508400000|2024-10-21 11:00:00|176210.1|176120.1|176142.9|176052.9|176210.1|176120.1|176142.9|176052.9|269
1729508700000|2024-10-21 11:05:00|176142|176052|176132.3|176042.3|176178.8|176088.8|176110.8|176020.8|235
1729509000000|2024-10-21 11:10:00|176133|176043|176161.1|176071.1|176166.4|176076.4|176115.9|176025.9|223
1729509300000|2024-10-21 11:15:00|176159.9|176069.9|176207.9|176117.9|176212.7|176122.7|176115.6|176025.6|276
1729509600000|2024-10-21 11:20:00|176207.7|176117.7|176165.7|176075.7|176248.5|176158.5|176157.3|176067.3|266
1729509900000|2024-10-21 11:25:00|176165.6|176075.6|176101.2|176011.2|176165.6|176075.6|176074|175984|338
1729510200000|2024-10-21 11:30:00|176099.8|176009.8|176165.5|176075.5|176177.8|176087.8|176079.2|175989.2|271
1729510500000|2024-10-21 11:35:00|176166|176076|176154.8|176064.8|176171.6|176081.6|176135.5|176045.5|230
1729510800000|2024-10-21 11:40:00|176153.9|176063.9|176089.8|175999.8|176169.8|176079.8|176077.1|175987.1|220
1729511100000|2024-10-21 11:45:00|176087.2|175997.2|176101.3|176011.3|176112.2|176022.2|176082.9|175992.9|160
1729511400000|2024-10-21 11:50:00|176100.7|176010.7|176105.5|176015.5|176139.2|176049.2|176094.2|176004.2|217
1729511700000|2024-10-21 11:55:00|176107.2|176017.2|176081.7|175991.7|176113.4|176023.4|176065|175975|317
1729512000000|2024-10-21 12:00:00|176082.7|175992.7|176098.8|176008.8|176127.5|176037.5|176076.2|175986.2|303
1729512300000|2024-10-21 12:05:00|176098.2|176008.2|176189.7|176099.7|176197.1|176107.1|176078.5|175988.5|261
1729512600000|2024-10-21 12:10:00|176190.1|176100.1|176193.6|176103.6|176196.6|176106.6|176168.9|176078.9|258
1729512900000|2024-10-21 12:15:00|176190.7|176100.7|176202.8|176112.8|176223.3|176133.3|176183.5|176093.5|243
1729513200000|2024-10-21 12:20:00|176204.4|176114.4|176217|176127|176222.8|176132.8|176200.2|176110.2|266
1729513500000|2024-10-21 12:25:00|176217.1|176127.1|176175.8|176085.8|176222.8|176132.8|176169.1|176079.1|309
1729513800000|2024-10-21 12:30:00|176176|176086|175886.1|175796.1|176183.6|176093.6|175857.6|175767.6|534
1729514100000|2024-10-21 12:35:00|175894.6|175804.6|175913.3|175823.3|175945.2|175855.2|175820.2|175730.2|363
1729514400000|2024-10-21 12:40:00|175913.6|175823.6|176015.1|175925.1|176020.8|175930.8|175867.4|175777.4|328
1729514700000|2024-10-21 12:45:00|176015.5|175925.5|175972.7|175882.7|176015.6|175925.6|175923.1|175833.1|337
1729515000000|2024-10-21 12:50:00|175969.3|175879.3|175994.5|175904.5|176014.9|175924.9|175920.4|175830.4|347
1729515300000|2024-10-21 12:55:00|175995.6|175905.6|176064.7|175974.7|176090.1|176000.1|175995.6|175905.6|461
1729515600000|2024-10-21 13:00:00|176068.3|175978.3|176049.6|175959.6|176110.8|176020.8|176039.6|175949.6|303
1729515900000|2024-10-21 13:05:00|176047.2|175957.2|175932.6|175842.6|176050.7|175960.7|175919.4|175829.4|351
1729516200000|2024-10-21 13:10:00|175934.1|175844.1|176015.7|175925.7|176059.3|175969.3|175917.1|175827.1|333
1729516500000|2024-10-21 13:15:00|176015.2|175925.2|176031.6|175941.6|176051.8|175961.8|176001.9|175911.9|247
1729516800000|2024-10-21 13:20:00|176031.7|175941.7|176071|175981|176096.8|176006.8|176025.3|175935.3|269
1729517100000|2024-10-21 13:25:00|176072.1|175982.1|175990.2|175900.2|176075.1|175985.1|175985.4|175895.4|322
1729517400000|2024-10-21 13:30:00|175990.6|175900.6|175821.7|175731.7|175990.6|175900.6|175819.5|175729.5|513
1729517700000|2024-10-21 13:35:00|175823.2|175733.2|175868.8|175778.8|175879.1|175789.1|175772.6|175682.6|397
1729518000000|2024-10-21 13:40:00|175868|175778|175921.8|175831.8|176027.1|175937.1|175859|175769|496
1729518300000|2024-10-21 13:45:00|175921.1|175831.1|175922.1|175832.1|175947.7|175857.7|175835.2|175745.2|487
1729518600000|2024-10-21 13:50:00|175922.2|175832.2|175918.2|175828.2|175926.1|175836.1|175837.4|175747.4|461
1729518900000|2024-10-21 13:55:00|175920.1|175830.1|176017.9|175927.9|176085.3|175995.3|175913.9|175823.9|481
1729519200000|2024-10-21 14:00:00|176019.2|175929.2|175903.8|175813.8|176093.7|176003.7|175895.4|175805.4|417
1729519500000|2024-10-21 14:05:00|175899.6|175809.6|175920.7|175830.7|175995.2|175905.2|175885.8|175795.8|286
1729519800000|2024-10-21 14:10:00|175918.3|175828.3|175845.8|175755.8|175925|175835|175838.8|175748.8|302
1729520100000|2024-10-21 14:15:00|175846.8|175756.8|175880.3|175790.3|175938.4|175848.4|175846.8|175756.8|366
1729520400000|2024-10-21 14:20:00|175878.4|175788.4|176010.4|175920.4|176020|175930|175855.6|175765.6|468
1729520700000|2024-10-21 14:25:00|176006.5|175916.5|176015.7|175925.7|176063|175973|175960.8|175870.8|474
1729521000000|2024-10-21 14:30:00|176011.8|175921.8|176080.7|175990.7|176086.1|175996.1|176011.8|175921.8|442
1729521300000|2024-10-21 14:35:00|176079.4|175989.4|176068.5|175978.5|176087.8|175997.8|176007.6|175917.6|451
1729521600000|2024-10-21 14:40:00|176064.9|175974.9|176021|175931|176082.2|175992.2|175999.2|175909.2|361
1729521900000|2024-10-21 14:45:00|176019.8|175929.8|176212.7|176122.7|176212.7|176122.7|176019.8|175929.8|417
1729522200000|2024-10-21 14:50:00|176211|176121|176292.1|176202.1|176342.6|176252.6|176190.3|176100.3|469
1729522500000|2024-10-21 14:55:00|176285.1|176195.1|176283|176193|176327.7|176237.7|176248.4|176158.4|599
1729522800000|2024-10-21 15:00:00|176283.5|176193.5|176379.2|176289.2|176386.4|176296.4|176271|176181|626
1729523100000|2024-10-21 15:05:00|176381.3|176291.3|176536.5|176446.5|176566.6|176476.6|176381.3|176291.3|547
1729523400000|2024-10-21 15:10:00|176536.2|176446.2|176453.2|176363.2|176570.3|176480.3|176430|176340|587
1729523700000|2024-10-21 15:15:00|176455.1|176365.1|176407.2|176317.2|176480.8|176390.8|176391.4|176301.4|546
1729524000000|2024-10-21 15:20:00|176405.6|176315.6|176480.1|176390.1|176513.4|176423.4|176405.6|176315.6|521
1729524300000|2024-10-21 15:25:00|176484|176394|176499.8|176409.8|176516.2|176426.2|176480.2|176390.2|466
1729524600000|2024-10-21 15:30:00|176500.3|176410.3|176488.5|176398.5|176510.5|176420.5|176472|176382|416
1729524900000|2024-10-21 15:35:00|176486.5|176396.5|176421.9|176331.9|176541.2|176451.2|176417.9|176327.9|336
1729525200000|2024-10-21 15:40:00|176423.1|176333.1|176475.6|176385.6|176477.6|176387.6|176412.7|176322.7|385
1729525500000|2024-10-21 15:45:00|176475.9|176385.9|176494.6|176404.6|176496.8|176406.8|176399.8|176309.8|343
1729525800000|2024-10-21 15:50:00|176495.2|176405.2|176556|176466|176571|176481|176481.2|176391.2|401
1729526100000|2024-10-21 15:55:00|176557.5|176467.5|176582|176492|176588.8|176498.8|176525|176435|300
1729526400000|2024-10-21 16:00:00|176584.2|176494.2|176594.8|176504.8|176620|176530|176566.6|176476.6|283
1729526700000|2024-10-21 16:05:00|176596.4|176506.4|176585|176495|176609.2|176519.2|176552|176462|415
1729527000000|2024-10-21 16:10:00|176583|176493|176457.7|176367.7|176593.4|176503.4|176453.9|176363.9|369
1729527300000|2024-10-21 16:15:00|176453.5|176363.5|176406.2|176316.2|176453.5|176363.5|176396.5|176306.5|290
1729527600000|2024-10-21 16:20:00|176402.8|176312.8|176403.9|176313.9|176474.1|176384.1|176397.2|176307.2|293
1729527900000|2024-10-21 16:25:00|176402.9|176312.9|176406.3|176316.3|176445.3|176355.3|176375.5|176285.5|273
1729528200000|2024-10-21 16:30:00|176398.2|176308.2|176339.6|176249.6|176403.8|176313.8|176315.3|176225.3|287
1729528500000|2024-10-21 16:35:00|176341|176251|176371.9|176281.9|176402.7|176312.7|176327|176237|286
1729528800000|2024-10-21 16:40:00|176372.3|176282.3|176390.6|176300.6|176402|176312|176364.3|176274.3|245
1729529100000|2024-10-21 16:45:00|176390.4|176300.4|176277.1|176187.1|176406.9|176316.9|176267.5|176177.5|427
1729529400000|2024-10-21 16:50:00|176274|176184|176265.3|176175.3|176283.9|176193.9|176245.3|176155.3|252
1729529700000|2024-10-21 16:55:00|176263.5|176173.5|176252.6|176162.6|176266.6|176176.6|176231.3|176141.3|297
1729530000000|2024-10-21 17:00:00|176255.5|176165.5|176250.8|176160.8|176257.1|176167.1|176227.6|176137.6|418
1729530300000|2024-10-21 17:05:00|176250.6|176160.6|176241.7|176151.7|176269.4|176179.4|176217.5|176127.5|310
1729530600000|2024-10-21 17:10:00|176239.6|176149.6|176274|176184|176296.9|176206.9|176234.7|176144.7|293
1729530900000|2024-10-21 17:15:00|176275.8|176185.8|176280.3|176190.3|176311.9|176221.9|176254.2|176164.2|276
1729531200000|2024-10-21 17:20:00|176277.5|176187.5|176278.5|176188.5|176303.8|176213.8|176250.1|176160.1|335
1729531500000|2024-10-21 17:25:00|176279|176189|176280.2|176190.2|176343.4|176253.4|176267.4|176177.4|272
1729531800000|2024-10-21 17:30:00|176278.6|176188.6|176275.5|176185.5|176288.4|176198.4|176245.9|176155.9|327
1729532100000|2024-10-21 17:35:00|176276.4|176186.4|176234.5|176144.5|176287.1|176197.1|176229.5|176139.5|326
1729532400000|2024-10-21 17:40:00|176232.4|176142.4|176299.6|176209.6|176314.9|176224.9|176228.8|176138.8|258
1729532700000|2024-10-21 17:45:00|176297.3|176207.3|176241.9|176151.9|176297.3|176207.3|176231|176141|278
1729533000000|2024-10-21 17:50:00|176241.7|176151.7|176239.4|176149.4|176274|176184|176228.8|176138.8|292
1729533300000|2024-10-21 17:55:00|176234|176144|176246.5|176156.5|176274|176184|176234|176144|199
1729533600000|2024-10-21 18:00:00|176248|176158|176247.9|176157.9|176267.7|176177.7|176231.3|176141.3|229
1729533900000|2024-10-21 18:05:00|176246.5|176156.5|176275.6|176185.6|176292.3|176202.3|176244|176154|238
1729534200000|2024-10-21 18:10:00|176273|176183|176270|176180|176297.3|176207.3|176263|176173|211
1729534500000|2024-10-21 18:15:00|176268.6|176178.6|176242.2|176152.2|176271.9|176181.9|176238.4|176148.4|157
1729534800000|2024-10-21 18:20:00|176239.6|176149.6|176254.6|176164.6|176286.5|176196.5|176235.8|176145.8|186
1729535100000|2024-10-21 18:25:00|176253.9|176163.9|176242.7|176152.7|176256.1|176166.1|176225.5|176135.5|221
1729535400000|2024-10-21 18:30:00|176240.4|176150.4|176245.5|176155.5|176275.1|176185.1|176230.9|176140.9|247
1729535700000|2024-10-21 18:35:00|176244.7|176154.7|176237.3|176147.3|176251.6|176161.6|176228.1|176138.1|243
1729536000000|2024-10-21 18:40:00|176242.3|176152.3|176203.5|176113.5|176244.8|176154.8|176175|176085|281
1729536300000|2024-10-21 18:45:00|176203.6|176113.6|176184.7|176094.7|176215.3|176125.3|176164.7|176074.7|281
1729536600000|2024-10-21 18:50:00|176183.9|176093.9|176224.6|176134.6|176227.7|176137.7|176152.3|176062.3|298
1729536900000|2024-10-21 18:55:00|176224.8|176134.8|176224.8|176134.8|176237|176147|176161.5|176071.5|460
1729537200000|2024-10-21 19:00:00|176216.1|176126.1|176179.2|176089.2|176218.4|176128.4|176161.9|176071.9|307
1729537500000|2024-10-21 19:05:00|176177|176087|176194.6|176104.6|176200.2|176110.2|176164.9|176074.9|266
1729537800000|2024-10-21 19:10:00|176192.2|176102.2|176143.7|176053.7|176192.9|176102.9|176139.3|176049.3|293
1729538100000|2024-10-21 19:15:00|176141.7|176051.7|176091.8|176001.8|176141.7|176051.7|176080.4|175990.4|244
1729538400000|2024-10-21 19:20:00|176093.2|176003.2|176114.3|176024.3|176141.6|176051.6|176079.4|175989.4|214
1729538700000|2024-10-21 19:25:00|176115.5|176025.5|176136.1|176046.1|176143.8|176053.8|176095.7|176005.7|193
1729539000000|2024-10-21 19:30:00|176138.1|176048.1|176178.8|176088.8|176187.8|176097.8|176138|176048|159
1729539300000|2024-10-21 19:35:00|176180|176090|176181|176091|176191.5|176101.5|176170|176080|153
1729539600000|2024-10-21 19:40:00|176181.4|176091.4|176164.1|176074.1|176181.9|176091.9|176158.3|176068.3|133
1729539900000|2024-10-21 19:45:00|176162.3|176072.3|176102.5|176012.5|176165.9|176075.9|176079.7|175989.7|133
1729540200000|2024-10-21 19:50:00|176103.2|176013.2|176088.9|175998.9|176108|176018|176076.3|175986.3|185
1729540500000|2024-10-21 19:55:00|176093.5|176003.5|176166|176076|176172.2|176082.2|176087.9|175997.9|326
1729540800000|2024-10-21 20:00:00|176168.4|176078.4|176226.9|176136.9|176231.4|176141.4|176164.4|176074.4|317
1729541100000|2024-10-21 20:05:00|176226.8|176136.8|176146.2|176056.2|176226.8|176136.8|176135.1|176045.1|99
1729541400000|2024-10-21 20:10:00|176150.8|176060.8|176149|176059|176154.4|176064.4|176142.2|176052.2|85
1729541700000|2024-10-21 20:15:00|176153.4|176063.4|176154.4|176064.4|176159.8|176069.8|176145|176055|39
1729542000000|2024-10-21 20:20:00|176157.5|176067.5|176166.6|176036.6|176166.6|176067.8|176143.7|176036.5|44
1729542300000|2024-10-21 20:25:00|176165|176035|176145|176055|176173.1|176063.9|176144.9|176033.6|53
1729542600000|2024-10-21 20:30:00|176144.3|176054.3|176142.4|176052.4|176172.9|176072.6|176142.3|176033.2|50
1729542900000|2024-10-21 20:35:00|176161|176031|176164.9|176074.9|176164.9|176074.9|176136.4|176020.2|45
1729543200000|2024-10-21 20:40:00|176165.6|176075.6|176216.4|176086.4|176218.8|176125.8|176154.7|176043.8|92
1729543500000|2024-10-21 20:45:00|176216.6|176086.6|176251.1|176121.1|176267.6|176122.3|176206|176043.5|102
1729543800000|2024-10-21 20:50:00|176219.1|176089.1|176264.8|176002.2|176350.6|176140.4|176201.3|175945.5|1181
1729544100000|2024-10-21 20:55:00|176257.1|176127.1|176312.1|175970.1|176399.5|176127.1|176163.6|175912.7|1192
1729544400000|2024-10-21 21:00:00|176299.2|175957.2|176288.5|175946.5|176299.2|175957.2|176283.5|175941.5|3
1729545000000|2024-10-21 21:10:00|176301|175959|176301|175959|176301|175959|176301|175959|1
1729545900000|2024-10-21 21:25:00|176361.6|176019.6|176326.1|175984.1|176413.1|176071.1|176325.9|175983.9|23
1729546200000|2024-10-21 21:30:00|176282.5|175940.5|176281.7|175939.7|176282.7|175940.7|176281.5|175939.5|53
1729546500000|2024-10-21 21:35:00|176281.6|175939.6|176281.8|175939.8|176282|175940|176281.6|175939.6|34
1729547100000|2024-10-21 21:45:00|176281.7|175939.7|176281.8|175939.8|176281.8|175939.8|176281.7|175939.7|4
1729547700000|2024-10-21 21:55:00|176283.6|175941.6|176287.7|175945.7|176296|175954|176283.2|175941.2|36
1729548000000|2024-10-21 22:00:00|176276.1|175934.1|176271.8|175929.8|176371|176029|176250.9|175908.9|22
1729548300000|2024-10-21 22:05:00|176271.7|175929.7|176279.4|175937.4|176321.2|175979.2|176271.7|175929.7|73
1729548600000|2024-10-21 22:10:00|176296|175954|176280.5|175938.5|176296.2|175954.2|176276.7|175934.7|48
1729548900000|2024-10-21 22:15:00|176280.8|175938.8|176328.9|175986.9|176359.5|176017.5|176253.5|175911.5|133
1729549200000|2024-10-21 22:20:00|176329.1|175987.1|176318.8|175976.8|176334.8|175992.8|176275|175933|108
1729549500000|2024-10-21 22:25:00|176318.7|175976.7|176334.4|175992.4|176334.6|175992.6|176318.7|175976.7|30
1729549800000|2024-10-21 22:30:00|176334.3|175992.3|176334.4|175992.4|176334.7|175992.7|176308.8|175966.8|85
1729550100000|2024-10-21 22:35:00|176318.8|175976.8|176318.8|175976.8|176334.8|175992.8|176318.7|175976.7|27
1729550400000|2024-10-21 22:40:00|176334.4|175992.4|176313.9|175971.9|176367.1|176025.1|176299.2|175957.2|100
1729550700000|2024-10-21 22:45:00|176313.8|175971.8|176329.5|175987.5|176344.8|176002.8|176299.5|175957.5|61
1729551000000|2024-10-21 22:50:00|176344.8|176002.8|176344.8|176002.8|176345|176003|176325.7|175983.7|61
1729551300000|2024-10-21 22:55:00|176329|175987|176329|175987|176344.9|176002.9|176328.9|175986.9|19
1729551600000|2024-10-21 23:00:00|176344.8|176002.8|176307.3|176012.4|176380.8|176038.8|176261.6|175919.6|108
1729551900000|2024-10-21 23:05:00|176306.9|176012.8|176341.6|175999.6|176343.9|176033.8|176286.1|175944.1|110
1729552200000|2024-10-21 23:10:00|176342|176000|176309.7|176014.3|176343|176036.5|176294|175986.1|84
1729552500000|2024-10-21 23:15:00|176295|176037.1|176336.4|175994.4|176345.4|176055|176277.9|175986.3|114
1729552800000|2024-10-21 23:20:00|176335.8|176010.4|176294.9|176026.9|176337|176053.4|176275.7|175994|97
1729553100000|2024-10-21 23:25:00|176275.2|176053.9|176336.7|175994.7|176336.9|176055.5|176275|175994.3|75
1729553400000|2024-10-21 23:30:00|176332.2|176014.8|176275.5|176055.5|176336.9|176055.6|176275.2|175994.2|62
1729553700000|2024-10-21 23:35:00|176330.2|176016.8|176277.3|176054.1|176336.7|176054.9|176274.8|175993.3|56
1729554000000|2024-10-21 23:40:00|176334.6|176011.6|176275.4|176053.7|176339.4|176053.7|176275.4|175994.3|43
1729554300000|2024-10-21 23:45:00|176276.5|176052.6|176304.8|176017.1|176341.1|176054|176276.5|175994.3|50
1729554600000|2024-10-21 23:50:00|176288.4|176040.8|176304.8|176016.6|176337.6|176042.8|176287.3|175994.1|35
1729554900000|2024-10-21 23:55:00|176337.7|176011.2|176346.8|176013.8|176349.5|176042.2|176288.3|176007.8|48
1729555200000|2024-10-22 00:00:00|176339.6|176006.5|176310.8|176180.8|176339.6|176190.5|176182.7|176006.5|407
1729555500000|2024-10-22 00:05:00|176313.5|176183.5|176306.4|176176.4|176342.9|176212.9|176265.3|176135.3|535
1729555800000|2024-10-22 00:10:00|176303.4|176173.4|176370.8|176240.8|176401.8|176271.8|176273.6|176143.6|487
1729556100000|2024-10-22 00:15:00|176373.5|176243.5|176361.8|176231.8|176379.8|176249.8|176333.6|176203.6|297
1729556400000|2024-10-22 00:20:00|176359.1|176229.1|176293.8|176163.8|176366.4|176236.4|176281.6|176151.6|314
1729556700000|2024-10-22 00:25:00|176293.6|176163.6|176288|176158|176307.5|176177.5|176277|176147|125
1729557000000|2024-10-22 00:30:00|176291.5|176161.5|176280.5|176150.5|176342.7|176177.2|176278|176140.6|95
1729557300000|2024-10-22 00:35:00|176289|176159|176346.8|176216.8|176356.7|176226.7|176262.4|176132.4|172
1729557600000|2024-10-22 00:40:00|176355.2|176225.2|176301.4|176211.4|176367.8|176237.8|176301.4|176177.9|109
1729557900000|2024-10-22 00:45:00|176299.6|176209.6|176328.8|176198.8|176352.6|176222.6|176293.9|176173.2|214
1729558200000|2024-10-22 00:50:00|176337.2|176207.2|176280.3|176150.3|176337.2|176215|176280.3|176150.3|104
1729558500000|2024-10-22 00:55:00|176276.9|176146.9|176317.3|176187.3|176332.4|176234.5|176270.4|176140.4|101
1729558800000|2024-10-22 01:00:00|176296.1|176206.1|176302.3|176172.3|176320.9|176214.8|176256.6|176126.6|171
1729559100000|2024-10-22 01:05:00|176295.6|176165.6|176229.6|176099.6|176298.1|176168.1|176218.2|176088.2|141
1729559400000|2024-10-22 01:10:00|176233|176103|176314.7|176184.7|176317.9|176212.3|176233|176103|130
1729559700000|2024-10-22 01:15:00|176306.3|176176.3|176219.1|176089.1|176311.3|176181.3|176213.9|176083.9|164
1729560000000|2024-10-22 01:20:00|176222.8|176092.8|176233.3|176103.3|176243.4|176113.4|176201.1|176071.1|146
1729560300000|2024-10-22 01:25:00|176233|176103|176147.5|176057.5|176241.7|176111.7|176144.2|176030.5|147
1729560600000|2024-10-22 01:30:00|176148.5|176058.5|176094.8|175964.8|176177.9|176059.3|176075.8|175945.8|574
1729560900000|2024-10-22 01:35:00|176092.6|175962.6|176133|176003|176166.1|176036.1|176061.1|175931.1|418
1729561200000|2024-10-22 01:40:00|176136.7|176006.7|176114.2|175984.2|176163.9|176033.9|176091.3|175961.3|502
1729561500000|2024-10-22 01:45:00|176114.6|175984.6|176170.5|176040.5|176175.5|176045.5|176107.1|175977.1|524
1729561800000|2024-10-22 01:50:00|176172.5|176042.5|176120.1|175990.1|176175.8|176045.8|176095.9|175983.2|263
1729562100000|2024-10-22 01:55:00|176129.3|175999.3|176166.1|176036.1|176176.9|176046.9|176110.3|175980.3|270
1729562400000|2024-10-22 02:00:00|176171.1|176041.1|176104.3|175974.3|176178|176048|176083.9|175953.9|312
1729562700000|2024-10-22 02:05:00|176106.7|175976.7|176146.9|176016.9|176165.4|176035.4|176098.7|175968.7|310
1729563000000|2024-10-22 02:10:00|176146.2|176016.2|176133.8|176003.8|176163.2|176033.2|176106.1|175976.1|294
1729563300000|2024-10-22 02:15:00|176130.1|176000.1|176150.5|176020.5|176176.4|176046.4|176102|175972|212
1729563600000|2024-10-22 02:20:00|176147.4|176017.4|176172.5|176042.5|176182.4|176052.4|176125.2|175995.2|190
1729563900000|2024-10-22 02:25:00|176172.6|176042.6|176187.1|176057.1|176231.3|176101.3|176151.4|176021.4|427
1729564200000|2024-10-22 02:30:00|176190.4|176060.4|176247|176117|176248.6|176118.6|176167.2|176037.2|269
1729564500000|2024-10-22 02:35:00|176248|176118|176222.9|176132.9|176258.2|176136.7|176193|176063|289
1729564800000|2024-10-22 02:40:00|176223.4|176133.4|176260.1|176130.1|176263.1|176147.1|176204.2|176114.2|143
1729565100000|2024-10-22 02:45:00|176265.5|176135.5|176258.6|176128.6|176300.1|176170.1|176216.8|176086.8|151
1729565400000|2024-10-22 02:50:00|176257.1|176127.1|176329.1|176199.1|176329.1|176215.2|176241|176126.9|211
1729565700000|2024-10-22 02:55:00|176325.9|176195.9|176298.1|176208.1|176333.6|176210.4|176288.4|176182.1|112
1729566000000|2024-10-22 03:00:00|176299.3|176209.3|176309.1|176179.1|176312.5|176212.6|176253.3|176157.5|188
1729566300000|2024-10-22 03:05:00|176310.2|176180.2|176283.1|176153.1|176329.3|176199.3|176263.3|176133.3|204
1729566600000|2024-10-22 03:10:00|176278.7|176148.7|176306.3|176176.3|176308.8|176197.6|176258.1|176128.1|146
1729566900000|2024-10-22 03:15:00|176307.5|176177.5|176321.4|176191.4|176325|176195|176273.5|176143.5|182
1729567200000|2024-10-22 03:20:00|176323.4|176193.4|176311.7|176181.7|176337.2|176207.2|176294.4|176164.4|145
1729567500000|2024-10-22 03:25:00|176314.9|176184.9|176305.6|176175.6|176327.8|176205.8|176285.8|176155.8|190
1729567800000|2024-10-22 03:30:00|176300.1|176170.1|176199.2|176069.2|176311|176181|176194.3|176064.3|201
1729568100000|2024-10-22 03:35:00|176202.8|176072.8|176202.5|176072.5|176234.2|176104.2|176187.6|176057.6|276
1729568400000|2024-10-22 03:40:00|176214.1|176084.1|176216.6|176086.6|176217.6|176087.6|176178.8|176048.8|98
1729568700000|2024-10-22 03:45:00|176216.8|176086.8|176201.5|176071.5|176234.9|176104.9|176186.6|176056.6|176
1729569000000|2024-10-22 03:50:00|176197.1|176067.1|176196.9|176066.9|176206.6|176076.6|176175.9|176045.9|177
1729569300000|2024-10-22 03:55:00|176192.3|176062.3|176158.5|176028.5|176206.2|176076.2|176135.3|176005.3|140
1729569600000|2024-10-22 04:00:00|176158.7|176028.7|176164.6|176034.6|176185|176055|176139.9|176009.9|174
1729569900000|2024-10-22 04:05:00|176170.3|176040.3|176129.6|176039.6|176186.7|176056.8|176120.5|176010.7|141
1729570200000|2024-10-22 04:10:00|176129.2|176039.2|176133.7|176043.7|176146.7|176056.7|176127.6|176037.6|417
1729570500000|2024-10-22 04:15:00|176137.4|176047.4|176132.2|176042.2|176141.1|176051.1|176120.6|176030.6|224
1729570800000|2024-10-22 04:20:00|176132.3|176042.3|176133.2|176043.2|176144.4|176054.4|176125.8|176035.8|223
1729571100000|2024-10-22 04:25:00|176134.3|176044.3|176091.7|175961.7|176140.5|176050.5|176080.2|175950.2|460
1729571400000|2024-10-22 04:30:00|176091.1|175961.1|176050.8|175960.8|176095|175981.1|176039.2|175928.7|241
1729571700000|2024-10-22 04:35:00|176049.2|175959.2|176041.2|175951.2|176076.2|175986.2|176025.5|175935.5|120
1729572000000|2024-10-22 04:40:00|176044.7|175954.7|176100.4|176010.4|176105.1|176015.1|176019.3|175929.3|106
1729572300000|2024-10-22 04:45:00|176098.6|176008.6|176121.3|176031.3|176128.8|176038.8|176089.5|175999.5|142
1729572600000|2024-10-22 04:50:00|176122.6|176032.6|176108.5|176018.5|176122.6|176032.6|176089.6|175999.6|130
1729572900000|2024-10-22 04:55:00|176108.6|176018.6|176104.6|176014.6|176123.5|176030.9|176071.3|175966.1|143
1729573200000|2024-10-22 05:00:00|176109.6|176019.6|176037|175947|176116.7|176026.7|176030.4|175940.4|265
1729573500000|2024-10-22 05:05:00|176038.9|175948.9|175994.5|175864.5|176084.1|175994.1|175987.7|175857.7|410
1729573800000|2024-10-22 05:10:00|175996.9|175866.9|175939.9|175809.9|176023.2|175866.9|175922|175792|230
1729574100000|2024-10-22 05:15:00|175931.7|175801.7|175917.6|175787.6|175943.2|175823.8|175893.4|175768.4|789
1729574400000|2024-10-22 05:20:00|175913.2|175783.2|175884.7|175754.7|175928.5|175817.8|175860.4|175738.9|522
1729574700000|2024-10-22 05:25:00|175894|175764|175823.9|175733.9|175894|175777|175818.5|175720.8|324
1729575000000|2024-10-22 05:30:00|175829.5|175739.5|175865|175775|175905|175787|175807.5|175684.8|396
1729575300000|2024-10-22 05:35:00|175868.7|175778.7|175863.1|175773.1|175886.9|175796.9|175845.1|175743.7|557
1729575600000|2024-10-22 05:40:00|175859.9|175769.9|175860.9|175770.9|175887|175797|175831.1|175741.1|681
1729575900000|2024-10-22 05:45:00|175862.7|175772.7|175957.7|175867.7|175960.6|175870.6|175852.6|175762.6|747
1729576200000|2024-10-22 05:50:00|175958|175868|175932.5|175842.5|175987.8|175877.1|175916.2|175807.1|723
1729576500000|2024-10-22 05:55:00|175935.3|175845.3|175954.1|175864.1|175965.5|175867.3|175911|175801.7|502
1729576800000|2024-10-22 06:00:00|175961|175871|176051.8|175961.8|176102.4|176012.4|175914.9|175805.2|456
1729577100000|2024-10-22 06:05:00|176045.1|175955.1|175968.6|175878.6|176054.7|175964.7|175945.5|175855.5|255
1729577400000|2024-10-22 06:10:00|175967.2|175877.2|175977.4|175887.4|176008.9|175918.9|175942.2|175852.2|281
1729577700000|2024-10-22 06:15:00|175971.8|175881.8|175961.7|175871.7|175990.3|175900.3|175939.2|175849.2|229
1729578000000|2024-10-22 06:20:00|175963.2|175873.2|175759.3|175669.3|175977.9|175887.9|175751.5|175661.5|238
1729578300000|2024-10-22 06:25:00|175759.2|175669.2|175773.7|175683.7|175794.2|175704.2|175720.1|175630.1|320
1729578600000|2024-10-22 06:30:00|175773.8|175683.8|175723.8|175633.8|175840.7|175750.7|175714.4|175624.4|260
1729578900000|2024-10-22 06:35:00|175724.1|175634.1|175653.5|175563.5|175724.1|175634.1|175648.1|175558.1|280
1729579200000|2024-10-22 06:40:00|175653.6|175563.6|175689.9|175599.9|175768|175678|175653.3|175563.3|253
1729579500000|2024-10-22 06:45:00|175691.7|175601.7|175616.1|175526.1|175691.7|175601.7|175602.6|175512.6|257
1729579800000|2024-10-22 06:50:00|175644.8|175554.8|175587.2|175497.2|175644.8|175554.8|175580.7|175490.7|215
1729580100000|2024-10-22 06:55:00|175589.6|175499.6|175695|175605|175713.3|175623.3|175585.4|175495.4|353
1729580400000|2024-10-22 07:00:00|175695.3|175605.3|175571|175481|175700.9|175610.9|175566.9|175476.9|314
1729580700000|2024-10-22 07:05:00|175573.9|175483.9|175237.3|175147.3|175586.5|175496.5|175223.5|175133.5|415
1729581000000|2024-10-22 07:10:00|175237.8|175147.8|175443.2|175353.2|175456.9|175366.9|175237.7|175147.7|514
1729581300000|2024-10-22 07:15:00|175443.6|175353.6|175484.2|175394.2|175501.8|175398.9|175425.9|175335.9|268
1729581600000|2024-10-22 07:20:00|175485.6|175395.6|175487.8|175397.8|175494.6|175404.6|175391.6|175271.7|385
1729581900000|2024-10-22 07:25:00|175490.4|175400.4|175495.3|175405.3|175584.7|175494.7|175490.4|175400.4|423
1729582200000|2024-10-22 07:30:00|175495|175405|175472.1|175382.1|175504.8|175414.8|175427.4|175337.4|315
1729582500000|2024-10-22 07:35:00|175471.3|175381.3|175396.7|175306.7|175473.1|175383.1|175313.8|175223.8|330
1729582800000|2024-10-22 07:40:00|175400.7|175310.7|175393.7|175303.7|175482.3|175392.3|175373.3|175283.3|452
1729583100000|2024-10-22 07:45:00|175387.8|175297.8|175461.7|175371.7|175499|175409|175382|175292|418
1729583400000|2024-10-22 07:50:00|175462.3|175372.3|175439.5|175349.5|175484.8|175394.8|175412.5|175322.5|328
1729583700000|2024-10-22 07:55:00|175439.1|175349.1|175465.8|175375.8|175491.2|175401.2|175408.7|175318.7|426
1729584000000|2024-10-22 08:00:00|175467|175377|175501.9|175411.9|175533.1|175443.1|175395.7|175305.7|335
1729584300000|2024-10-22 08:05:00|175503.4|175413.4|175467.1|175377.1|175544.7|175454.7|175454.9|175364.9|258
1729584600000|2024-10-22 08:10:00|175464.6|175374.6|175548.9|175458.9|175568.5|175478.5|175458.2|175368.2|421
1729584900000|2024-10-22 08:15:00|175548.8|175458.8|175604.2|175474.2|175605.2|175497.1|175515.8|175425.8|347
1729585200000|2024-10-22 08:20:00|175606.8|175476.8|175702.5|175612.5|175740.5|175650.5|175606.8|175476.8|285
1729585500000|2024-10-22 08:25:00|175701.1|175611.1|175770.2|175680.2|175789.6|175699.6|175701.1|175611.1|413
1729585800000|2024-10-22 08:30:00|175772.1|175682.1|175815.3|175725.3|175844.8|175754.8|175732|175642|293
1729586100000|2024-10-22 08:35:00|175815.9|175725.9|175765.5|175675.5|175836.5|175746.5|175747.7|175657.7|317
1729586400000|2024-10-22 08:40:00|175765.6|175675.6|175776.4|175686.4|175823.7|175733.7|175753|175663|252
1729586700000|2024-10-22 08:45:00|175782.2|175692.2|175786.4|175696.4|175832.6|175742.6|175761.4|175671.4|248
1729587000000|2024-10-22 08:50:00|175782.7|175692.7|175673.6|175583.6|175809.8|175719.8|175659.1|175569.1|213
1729587300000|2024-10-22 08:55:00|175674.8|175584.8|175666.7|175576.7|175674.8|175584.8|175560.2|175470.2|452
1729587600000|2024-10-22 09:00:00|175668.7|175578.7|175739|175649|175805.4|175715.4|175668.7|175578.7|414
1729587900000|2024-10-22 09:05:00|175738.7|175648.7|175744.7|175654.7|175805|175715|175676.6|175586.6|355
1729588200000|2024-10-22 09:10:00|175744.8|175654.8|175802.9|175712.9|175816.6|175726.6|175728.8|175638.8|438
1729588500000|2024-10-22 09:15:00|175804.2|175714.2|175915.8|175785.8|175917.4|175817.6|175795.6|175705.6|322
1729588800000|2024-10-22 09:20:00|175920.1|175790.1|176030.3|175940.3|176077.2|175987.2|175920.1|175790.1|445
1729589100000|2024-10-22 09:25:00|176028.7|175938.7|176068.7|175978.7|176091.7|176001.7|175954.6|175864.6|517
1729589400000|2024-10-22 09:30:00|176069.4|175979.4|176057.6|175967.6|176092.4|176002.4|176025|175935|290
1729589700000|2024-10-22 09:35:00|176057.7|175967.7|176040.7|175950.7|176069.7|175979.7|176017.9|175927.9|337
1729590000000|2024-10-22 09:40:00|176039.8|175949.8|176093.5|176003.5|176102.2|176012.2|176031.9|175941.9|308
1729590300000|2024-10-22 09:45:00|176091.5|176001.5|176187.5|176097.5|176206.1|176116.1|176087.6|175997.6|399
1729590600000|2024-10-22 09:50:00|176187.1|176097.1|176237.8|176147.8|176262.1|176172.1|176178.1|176088.1|243
1729590900000|2024-10-22 09:55:00|176238|176148|176262|176172|176308.9|176218.9|176229|176139|531
1729591200000|2024-10-22 10:00:00|176261.1|176171.1|176224.9|176134.9|176265.5|176175.5|176189.9|176099.9|408
1729591500000|2024-10-22 10:05:00|176224.8|176134.8|176120.6|176030.6|176278.4|176188.4|176109.7|176019.7|401
1729591800000|2024-10-22 10:10:00|176118.5|176028.5|175931.3|175841.3|176126.8|176036.8|175924.7|175834.7|381
1729592100000|2024-10-22 10:15:00|175931.4|175841.4|175948.8|175858.8|175952|175862|175888.3|175798.3|458
1729592400000|2024-10-22 10:20:00|175947.6|175857.6|175959.2|175869.2|175984.8|175894.8|175914.4|175824.4|387
1729592700000|2024-10-22 10:25:00|175961.5|175871.5|176046.1|175956.1|176062.9|175972.9|175957.7|175867.7|424
1729593000000|2024-10-22 10:30:00|176047.7|175957.7|175881.5|175791.5|176047.7|175957.7|175877.3|175787.3|440
1729593300000|2024-10-22 10:35:00|175880.1|175790.1|175896|175806|175911.6|175821.6|175829.3|175739.3|334
1729593600000|2024-10-22 10:40:00|175837.3|175747.3|175747.5|175657.5|175858.3|175768.3|175732.3|175642.3|432
1729593900000|2024-10-22 10:45:00|175747.8|175657.8|175769.5|175679.5|175791.9|175701.9|175685.5|175595.5|319
1729594200000|2024-10-22 10:50:00|175768.9|175678.9|175899.9|175809.9|175972|175882|175768.9|175678.9|717
1729594500000|2024-10-22 10:55:00|175881.2|175791.2|175857.8|175767.8|175922.8|175832.8|175851.5|175761.5|346
1729594800000|2024-10-22 11:00:00|175854.9|175764.9|175881.8|175791.8|175910.2|175820.2|175838.9|175748.9|300
1729595100000|2024-10-22 11:05:00|175882.1|175792.1|175968.5|175878.5|175986.3|175883.5|175877.2|175787.2|323
1729595400000|2024-10-22 11:10:00|175969|175879|175848.4|175758.4|175969.2|175879.2|175842|175752|249
1729595700000|2024-10-22 11:15:00|175848.6|175758.6|175830.7|175740.7|175859.7|175769.7|175773|175683|276
1729596000000|2024-10-22 11:20:00|175826.5|175736.5|175738|175648|175826.6|175736.6|175722.2|175632.2|308
1729596300000|2024-10-22 11:25:00|175741.8|175651.8|175716.3|175626.3|175746.2|175656.2|175688.8|175598.8|362
1729596600000|2024-10-22 11:30:00|175713.6|175623.6|175776.4|175686.4|175783.3|175693.3|175700.3|175610.3|292
1729596900000|2024-10-22 11:35:00|175777.2|175687.2|175772.5|175682.5|175805.3|175715.3|175717.8|175627.8|441
1729597200000|2024-10-22 11:40:00|175773|175683|175800.3|175710.3|175877.1|175787.1|175752.5|175662.5|357
1729597500000|2024-10-22 11:45:00|175799.2|175709.2|175866.9|175776.9|175870.4|175780.4|175779.5|175689.5|374
1729597800000|2024-10-22 11:50:00|175868.7|175778.7|175841.6|175751.6|175910|175820|175836.2|175746.2|281
1729598100000|2024-10-22 11:55:00|175842.8|175752.8|175928|175838|175962.2|175872.2|175832.5|175742.5|482
1729598400000|2024-10-22 12:00:00|175924.5|175834.5|175875.7|175785.7|175957|175867|175861.6|175771.6|460
1729598700000|2024-10-22 12:05:00|175875.8|175785.8|175780.6|175690.6|175910.8|175820.8|175770.4|175680.4|262
1729599000000|2024-10-22 12:10:00|175782.6|175692.6|175658.6|175568.6|175790.3|175700.3|175643.6|175553.6|477
1729599300000|2024-10-22 12:15:00|175651.8|175561.8|175657.2|175567.2|175748.4|175658.4|175640.9|175550.9|524
1729599600000|2024-10-22 12:20:00|175663.5|175573.5|175561.1|175471.1|175714|175624|175547.7|175457.7|599
1729599900000|2024-10-22 12:25:00|175561.9|175471.9|175602.8|175512.8|175642|175552|175540.1|175450.1|500
1729600200000|2024-10-22 12:30:00|175601.8|175511.8|175717.2|175627.2|175728.5|175638.5|175589.4|175499.4|477
1729600500000|2024-10-22 12:35:00|175730.2|175640.2|175731.6|175641.6|175860.3|175770.3|175671|175581|456
1729600800000|2024-10-22 12:40:00|175728.9|175638.9|175591.3|175501.3|175739.7|175649.7|175587.4|175497.4|455
1729601100000|2024-10-22 12:45:00|175594.8|175504.8|175702.9|175612.9|175742.8|175652.8|175591.6|175501.6|400
1729601400000|2024-10-22 12:50:00|175702.1|175612.1|175803.6|175713.6|175809.9|175719.9|175685.2|175595.2|441
1729601700000|2024-10-22 12:55:00|175806.2|175716.2|175770.6|175680.6|175816.9|175726.9|175762.8|175672.8|313
1729602000000|2024-10-22 13:00:00|175768.5|175678.5|175768.7|175678.7|175792.4|175702.4|175722.1|175632.1|551
1729602300000|2024-10-22 13:05:00|175767.3|175677.3|175716|175626|175770|175680|175687.4|175597.4|448
1729602600000|2024-10-22 13:10:00|175715.9|175625.9|175588.6|175498.6|175719.3|175629.3|175573.9|175483.9|496
1729602900000|2024-10-22 13:15:00|175586.2|175496.2|175418.9|175328.9|175588.6|175498.6|175409.9|175319.9|414
1729603200000|2024-10-22 13:20:00|175418.7|175328.7|175460.9|175370.9|175460.9|175370.9|175385.4|175295.4|426
1729603500000|2024-10-22 13:25:00|175456.3|175366.3|175321.8|175231.8|175493.2|175403.2|175317.9|175227.9|393
1729603800000|2024-10-22 13:30:00|175318.2|175228.2|175204.8|175114.8|175318.2|175228.2|175179.7|175089.7|643
1729604100000|2024-10-22 13:35:00|175208.6|175118.6|175198.6|175108.6|175278.1|175188.1|175128.7|175038.7|742
1729604400000|2024-10-22 13:40:00|175205.4|175115.4|175297.1|175207.1|175320|175230|175205.4|175115.4|553
1729604700000|2024-10-22 13:45:00|175294.6|175204.6|175347.2|175257.2|175391.1|175301.1|175263|175173|543
1729605000000|2024-10-22 13:50:00|175347.4|175257.4|175297.4|175207.4|175349.3|175259.3|175280.2|175190.2|494
1729605300000|2024-10-22 13:55:00|175295.5|175205.5|175268.8|175178.8|175493.1|175403.1|175176.7|175086.7|650
1729605600000|2024-10-22 14:00:00|175272.1|175182.1|175406|175316|175412.4|175322.4|175248.3|175158.3|613
1729605900000|2024-10-22 14:05:00|175407.4|175317.4|175382.7|175292.7|175452.2|175362.2|175300.6|175210.6|640
1729606200000|2024-10-22 14:10:00|175384.3|175294.3|175478.7|175388.7|175619.3|175529.3|175331|175241|587
1729606500000|2024-10-22 14:15:00|175488.6|175398.6|175413.4|175323.4|175551.3|175461.3|175346.3|175256.3|539
1729606800000|2024-10-22 14:20:00|175413.6|175323.6|175415.5|175325.5|175417.3|175327.3|175340.7|175250.7|362
1729607100000|2024-10-22 14:25:00|175413.8|175323.8|175288.4|175198.4|175476.5|175386.5|175264.5|175174.5|564
1729607400000|2024-10-22 14:30:00|175282.4|175192.4|175224.1|175134.1|175282.4|175192.4|175182.1|175092.1|516
1729607700000|2024-10-22 14:35:00|175223.9|175133.9|175181.6|175091.6|175260.4|175170.4|175172.8|175082.8|459
1729608000000|2024-10-22 14:40:00|175183.7|175093.7|175196.1|175106.1|175221.6|175131.6|175176|175086|370
1729608300000|2024-10-22 14:45:00|175198|175108|175171|175081|175198|175108|175124.5|175034.5|328
1729608600000|2024-10-22 14:50:00|175168.5|175078.5|175121|175031|175179|175089|175078.4|174988.4|342
1729608900000|2024-10-22 14:55:00|175121.3|175031.3|175118.1|175028.1|175176.4|175086.4|175027|174937|590
1729609200000|2024-10-22 15:00:00|175119.4|175029.4|175161.6|175071.6|175162|175072|175095.8|175005.8|595
1729609500000|2024-10-22 15:05:00|175163.7|175073.7|175152|175062|175164.8|175074.8|175102.1|175012.1|454
1729609800000|2024-10-22 15:10:00|175152.2|175062.2|175222.1|175132.1|175236.4|175146.4|175147.9|175057.9|442
1729610100000|2024-10-22 15:15:00|175222.7|175132.7|175286.4|175196.4|175332.4|175242.4|175201.1|175111.1|410
1729610400000|2024-10-22 15:20:00|175288.5|175198.5|175359.4|175269.4|175438.9|175348.9|175269.9|175179.9|497
1729610700000|2024-10-22 15:25:00|175354.6|175264.6|175357.5|175267.5|175435.9|175345.9|175329.1|175239.1|535
1729611000000|2024-10-22 15:30:00|175359.1|175269.1|175445.1|175355.1|175447|175357|175348.1|175258.1|217
1729611300000|2024-10-22 15:35:00|175445.3|175355.3|175458.2|175368.2|175514|175424|175397.3|175307.3|430
1729611600000|2024-10-22 15:40:00|175456.7|175366.7|175494.6|175404.6|175605.2|175515.2|175451.2|175361.2|486
1729611900000|2024-10-22 15:45:00|175486.9|175396.9|175481|175391|175516.4|175426.4|175449.4|175359.4|417
1729612200000|2024-10-22 15:50:00|175480.6|175390.6|175439.2|175349.2|175514.3|175424.3|175437.7|175347.7|398
1729612500000|2024-10-22 15:55:00|175439|175349|175468.6|175378.6|175514.6|175424.6|175428.2|175338.2|638
1729612800000|2024-10-22 16:00:00|175466.5|175376.5|175438.6|175348.6|175481.1|175391.1|175428|175338|385
1729613100000|2024-10-22 16:05:00|175440.2|175350.2|175357.2|175267.2|175475.2|175385.2|175354.7|175264.7|394
1729613400000|2024-10-22 16:10:00|175356.7|175266.7|175376.5|175286.5|175393.3|175303.3|175347.3|175257.3|320
1729613700000|2024-10-22 16:15:00|175374.4|175284.4|175364.2|175274.2|175378.3|175288.3|175347.8|175257.8|527
1729614000000|2024-10-22 16:20:00|175363.3|175273.3|175399.9|175309.9|175405.9|175315.9|175350.3|175260.3|582
1729614300000|2024-10-22 16:25:00|175401.4|175311.4|175294.8|175204.8|175407.9|175317.9|175290|175200|293
1729614600000|2024-10-22 16:30:00|175294.5|175204.5|175281|175191|175330.2|175240.2|175262.7|175172.7|536
1729614900000|2024-10-22 16:35:00|175283.6|175193.6|175387.2|175297.2|175460.8|175370.8|175272.9|175182.9|329
1729615200000|2024-10-22 16:40:00|175393.5|175303.5|175445.3|175355.3|175461.7|175371.7|175393.5|175303.5|332
1729615500000|2024-10-22 16:45:00|175445|175355|175413|175323|175446.7|175356.7|175367.2|175277.2|451
1729615800000|2024-10-22 16:50:00|175409.7|175319.7|175435|175345|175453|175363|175409.7|175319.7|567
1729616100000|2024-10-22 16:55:00|175443.1|175353.1|175431.3|175341.3|175454.1|175364.1|175402.2|175312.2|373
1729616400000|2024-10-22 17:00:00|175415.4|175325.4|175383.2|175293.2|175415.4|175325.4|175352|175262|439
1729616700000|2024-10-22 17:05:00|175387.1|175297.1|175422|175332|175450.3|175360.3|175374|175284|606
1729617000000|2024-10-22 17:10:00|175426.8|175336.8|175430.5|175340.5|175444.2|175354.2|175409|175319|489
1729617300000|2024-10-22 17:15:00|175418.4|175328.4|175401|175311|175437.1|175347.1|175388.4|175298.4|306
1729617600000|2024-10-22 17:20:00|175404.1|175314.1|175371.1|175281.1|175427.8|175337.8|175352.3|175262.3|386
1729617900000|2024-10-22 17:25:00|175367|175277|175369.5|175279.5|175374.7|175284.7|175345.8|175255.8|302
1729618200000|2024-10-22 17:30:00|175369|175279|175320.2|175230.2|175372.9|175282.9|175320.2|175230.2|242
1729618500000|2024-10-22 17:35:00|175297.8|175207.8|175306.5|175216.5|175317.1|175227.1|175279.6|175189.6|531
1729618800000|2024-10-22 17:40:00|175306.2|175216.2|175277.9|175187.9|175310.4|175220.4|175242.7|175152.7|318
1729619100000|2024-10-22 17:45:00|175278.1|175188.1|175325.8|175235.8|175337|175247|175256.3|175166.3|324
1729619400000|2024-10-22 17:50:00|175326|175236|175282.2|175192.2|175327.7|175237.7|175271.4|175181.4|510
1729619700000|2024-10-22 17:55:00|175275.7|175185.7|175285.1|175195.1|175299.5|175209.5|175256.8|175166.8|334
1729620000000|2024-10-22 18:00:00|175284|175194|175304.3|175214.3|175319|175229|175278.6|175188.6|234
1729620300000|2024-10-22 18:05:00|175303.2|175213.2|175400.2|175310.2|175405.5|175315.5|175299.9|175209.9|312
1729620600000|2024-10-22 18:10:00|175402.3|175312.3|175429.3|175339.3|175435.8|175345.8|175372.9|175282.9|310
1729620900000|2024-10-22 18:15:00|175432.3|175342.3|175450.2|175360.2|175456.9|175366.9|175403.7|175313.7|297
1729621200000|2024-10-22 18:20:00|175449.3|175359.3|175429.7|175339.7|175453.8|175363.8|175421.5|175331.5|246
1729621500000|2024-10-22 18:25:00|175429|175339|175432.5|175342.5|175436.4|175346.4|175393.7|175303.7|185
1729621800000|2024-10-22 18:30:00|175438|175348|175427|175337|175461.7|175371.7|175422.7|175332.7|165
1729622100000|2024-10-22 18:35:00|175427.4|175337.4|175457.9|175367.9|175463.6|175373.6|175417.3|175327.3|146
1729622400000|2024-10-22 18:40:00|175460.5|175370.5|175451.6|175361.6|175478|175388|175431.5|175341.5|188
1729622700000|2024-10-22 18:45:00|175451.8|175361.8|175437.2|175347.2|175458.6|175368.6|175429.5|175339.5|184
1729623000000|2024-10-22 18:50:00|175437.7|175347.7|175370.3|175280.3|175438.8|175348.8|175355.9|175265.9|222
1729623300000|2024-10-22 18:55:00|175373.1|175283.1|175384.3|175294.3|175409.2|175319.2|175354.9|175264.9|311
1729623600000|2024-10-22 19:00:00|175381.7|175291.7|175318.3|175228.3|175445.3|175355.3|175312.4|175222.4|337
1729623900000|2024-10-22 19:05:00|175339.5|175249.5|175291.3|175201.3|175351.5|175261.5|175283.8|175193.8|345
1729624200000|2024-10-22 19:10:00|175289|175199|175264.3|175174.3|175304.3|175214.3|175254.7|175164.7|347
1729624500000|2024-10-22 19:15:00|175264.6|175174.6|175291.5|175201.5|175304.5|175214.5|175262.2|175172.2|152
1729624800000|2024-10-22 19:20:00|175293.6|175203.6|175289.4|175199.4|175321.4|175231.4|175284.8|175194.8|159
1729625100000|2024-10-22 19:25:00|175289.9|175199.9|175297.2|175207.2|175315.9|175225.9|175264.3|175174.3|177
1729625400000|2024-10-22 19:30:00|175295.7|175205.7|175293|175203|175318|175228|175284.1|175194.1|232
1729625700000|2024-10-22 19:35:00|175299.1|175209.1|175313.6|175223.6|175326|175236|175292.5|175202.5|255
1729626000000|2024-10-22 19:40:00|175313.8|175223.8|175301.2|175211.2|175320.5|175230.5|175289|175199|178
1729626300000|2024-10-22 19:45:00|175300.6|175210.6|175319.6|175229.6|175326.1|175236.1|175279.5|175189.5|141
1729626600000|2024-10-22 19:50:00|175319.3|175229.3|175314.4|175224.4|175326.6|175236.6|175311.3|175221.3|137
1729626900000|2024-10-22 19:55:00|175314.8|175224.8|175366.7|175276.7|175380.1|175290.1|175313.6|175223.6|163
1729627200000|2024-10-22 20:00:00|175373.1|175283.1|175378|175288|175391.9|175301.9|175361.1|175271.1|135
1729627500000|2024-10-22 20:05:00|175377.7|175287.7|175376.9|175286.9|175388|175298|175369.9|175279.9|98
1729627800000|2024-10-22 20:10:00|175376.2|175286.2|175383|175293|175385.4|175295.4|175368.9|175278.9|88
1729628100000|2024-10-22 20:15:00|175385|175295|175380.7|175290.7|175385.5|175295.5|175374.7|175284.7|59
1729628400000|2024-10-22 20:20:00|175377.8|175287.8|175382.5|175292.5|175382.9|175292.9|175377.8|175287.8|47
1729628700000|2024-10-22 20:25:00|175380|175290|175375.6|175285.6|175386.2|175296.2|175367.5|175277.5|39
1729629000000|2024-10-22 20:30:00|175375.1|175285.1|175391.5|175261.5|175391.5|175285.1|175375.1|175251|63
1729629300000|2024-10-22 20:35:00|175390|175260|175389.9|175259.9|175391.1|175261.1|175383.9|175253.9|51
1729629600000|2024-10-22 20:40:00|175388.5|175258.5|175390.7|175260.7|175432.9|175263.2|175379.9|175217.1|64
1729629900000|2024-10-22 20:45:00|175391.4|175261.4|175466.9|175201.9|175490.4|175268.2|175390.7|175181.4|21
1729630200000|2024-10-22 20:50:00|175433.9|175232.4|175469.5|175199.5|175490.4|175268|175398|175181.4|20
1729630500000|2024-10-22 20:55:00|175476.8|175192.1|175624.2|175282.2|175678|175336|175395.5|175164.7|798
1729630800000|2024-10-22 21:00:00|175622.1|175280.1|175458.5|175116.5|175665.9|175323.9|175458.5|175116.5|212
1729631400000|2024-10-22 21:10:00|175463.8|175121.8|175464.3|175122.3|175464.3|175122.3|175463.8|175121.8|6
1729632600000|2024-10-22 21:30:00|175464.1|175122.1|175571.5|175229.5|175579.4|175237.4|175462.4|175120.4|102
1729632900000|2024-10-22 21:35:00|175571.4|175229.4|175571.6|175229.6|175572.6|175230.6|175570|175228|60
1729633200000|2024-10-22 21:40:00|175571.5|175229.5|175571.7|175229.7|175572|175230|175569.6|175227.6|59
1729633500000|2024-10-22 21:45:00|175572|175230|175571.4|175229.4|175572.2|175230.2|175567.7|175225.7|51
1729633800000|2024-10-22 21:50:00|175571.3|175229.3|175572.2|175230.2|175573.8|175231.8|175570.9|175228.9|35
1729634100000|2024-10-22 21:55:00|175572.3|175230.3|175611.3|175269.3|175637.8|175295.8|175558.5|175216.5|73
1729634400000|2024-10-22 22:00:00|175566.9|175224.9|175521.3|175179.3|175575.2|175233.2|175423.8|175081.8|41
1729634700000|2024-10-22 22:05:00|175521.5|175179.5|175522|175180|175522.6|175180.6|175521.3|175179.3|23
1729635000000|2024-10-22 22:10:00|175522.6|175180.6|175522.5|175180.5|175522.6|175180.6|175521.3|175179.3|19
1729635300000|2024-10-22 22:15:00|175522.6|175180.6|175521.5|175179.5|175522.6|175180.6|175521.3|175179.3|21
1729635600000|2024-10-22 22:20:00|175522.5|175180.5|175522.5|175180.5|175525.5|175183.5|175521.5|175179.5|17
1729635900000|2024-10-22 22:25:00|175525.5|175183.5|175523.5|175181.5|175525.5|175183.5|175521.8|175179.8|12
1729636200000|2024-10-22 22:30:00|175521.8|175179.8|175521.8|175179.8|175523.5|175181.5|175521.5|175179.5|13
1729636500000|2024-10-22 22:35:00|175523.5|175181.5|175523.5|175181.5|175523.5|175181.5|175521.8|175179.8|11
1729636800000|2024-10-22 22:40:00|175521.8|175179.8|175521.8|175179.8|175523.5|175181.5|175521.5|175179.5|13
1729637100000|2024-10-22 22:45:00|175523.5|175181.5|175522.2|175180.2|175523.5|175181.5|175521.2|175179.2|16
1729637400000|2024-10-22 22:50:00|175521.4|175179.4|175521.2|175179.2|175522.2|175180.2|175521.2|175179.2|12
1729637700000|2024-10-22 22:55:00|175521.4|175179.4|175592.5|175250.5|175592.5|175250.5|175521.4|175179.4|15
1729638000000|2024-10-22 23:00:00|175590.7|175248.7|175529.3|175187.3|175590.7|175248.7|175501.4|175184.2|49
1729638300000|2024-10-22 23:05:00|175500|175217.6|175530|175188|175533.7|175227.5|175492.4|175186.4|34
1729638600000|2024-10-22 23:10:00|175530.1|175188.1|175533.1|175191.1|175533.1|175229.9|175490.1|175185.8|22
1729638900000|2024-10-22 23:15:00|175533.2|175191.2|175489.6|175226.6|175541.8|175229.5|175488|175184.5|22
1729639200000|2024-10-22 23:20:00|175529.2|175187.2|175527.8|175185.8|175540.4|175231.3|175487.9|175185|19
1729639500000|2024-10-22 23:25:00|175498.1|175222.5|175492.5|175231.4|175539.9|175231.4|175492.5|175185.8|16
1729639800000|2024-10-22 23:30:00|175492.4|175231.5|175479.7|175219.3|175532.5|175231.6|175479.7|175171.1|27
1729640100000|2024-10-22 23:35:00|175522.6|175180.6|175487.5|175213.2|175525|175229.3|175478.6|175179|21
1729640400000|2024-10-22 23:40:00|175491.4|175212.7|175523.5|175181.5|175524.1|175217.8|175483.1|175176.6|22
1729640700000|2024-10-22 23:45:00|175405.3|175275.3|175467.8|175234.9|175498.7|175288.1|175405.2|175204|78
1729641000000|2024-10-22 23:50:00|175491|175208.2|175463.3|175242.9|175491.6|175242.9|175463.2|175207.6|21
1729641300000|2024-10-22 23:55:00|175473.4|175231.2|175463|175237|175486.4|175240.1|175459.5|175217.5|61
1729641600000|2024-10-23 00:00:00|175470.7|175253.8|175395|175305|175470.7|175311.8|175387.7|175253.8|133
1729641900000|2024-10-23 00:05:00|175418.1|175288.1|175417.3|175287.3|175424.7|175314.4|175388.5|175286.2|100
1729642200000|2024-10-23 00:10:00|175416|175286|175394.3|175304.3|175418.3|175312.2|175379.9|175273.9|104
1729642500000|2024-10-23 00:15:00|175394.1|175304.1|175370.5|175280.5|175417.3|175309.3|175368.6|175256.4|87
1729642800000|2024-10-23 00:20:00|175366.9|175276.9|175383.4|175253.4|175390.8|175291.3|175357.3|175253.3|88
1729643100000|2024-10-23 00:25:00|175381.9|175251.9|175341.7|175211.7|175381.9|175263.7|175273.1|175183.1|183
1729643400000|2024-10-23 00:30:00|175340.1|175210.1|175352|175143.7|175368.8|175230.6|175316.3|175143.7|251
1729643700000|2024-10-23 00:35:00|175349.6|175146.1|175404.9|175145.7|175405.4|175240|175328.7|175145.2|214
1729644000000|2024-10-23 00:40:00|175405.3|175146.1|175441.3|175311.3|175443|175340.9|175351.6|175145.9|122
1729644300000|2024-10-23 00:45:00|175496.9|175251.3|175418.7|175288.7|175496.9|175326.8|175415.5|175251.3|150
1729644600000|2024-10-23 00:50:00|175420.7|175290.7|175411.7|175281.7|175489|175315.8|175368.4|175248.8|204
1729644900000|2024-10-23 00:55:00|175417.1|175214.5|175431.8|175301.8|175481.6|175322.7|175386.4|175214.5|136
1729645200000|2024-10-23 01:00:00|175430.1|175300.1|175419.7|175289.7|175452|175349|175405|175275|174
1729645500000|2024-10-23 01:05:00|175430.8|175300.8|175427.5|175297.5|175496.3|175343.9|175420.8|175215.5|117
1729645800000|2024-10-23 01:10:00|175427.4|175297.4|175435.5|175305.5|175498.5|175360.5|175418.6|175215.6|151
1729646100000|2024-10-23 01:15:00|175435.3|175305.3|175514.2|175384.2|175546.8|175433.9|175428.9|175298.9|322
1729646400000|2024-10-23 01:20:00|175513.5|175383.5|175571.4|175481.4|175613|175510.5|175473|175366.9|201
1729646700000|2024-10-23 01:25:00|175576.4|175486.4|175642.7|175512.7|175681.6|175516.7|175576.4|175395.1|227
1729647000000|2024-10-23 01:30:00|175638.5|175508.5|175624.1|175494.1|175667.7|175537.7|175603.9|175473.9|211
1729647300000|2024-10-23 01:35:00|175621.8|175491.8|175617.3|175487.3|175648|175498.4|175569.8|175428.3|143
1729647600000|2024-10-23 01:40:00|175616.5|175486.5|175584.3|175454.3|175637|175507|175581.1|175451.1|158
1729647900000|2024-10-23 01:45:00|175590.9|175460.9|175600.4|175470.4|175607.9|175503.2|175569.9|175452.2|133
1729648200000|2024-10-23 01:50:00|175600.1|175470.1|175622.4|175492.4|175656.3|175526.3|175580.8|175462.6|328
1729648500000|2024-10-23 01:55:00|175621.1|175491.1|175581.9|175491.9|175631|175509.9|175577.9|175447.9|113
1729648800000|2024-10-23 02:00:00|175580.9|175490.9|175518.5|175388.5|175606.1|175500.2|175513.9|175383.9|238
1729649100000|2024-10-23 02:05:00|175520.7|175390.7|175527.9|175397.9|175553.9|175423.9|175494.4|175390.7|260
1729649400000|2024-10-23 02:10:00|175533.9|175403.9|175497|175407|175539.8|175417.9|175452.4|175344.1|247
1729649700000|2024-10-23 02:15:00|175502|175412|175485.6|175395.6|175527|175413.5|175484|175381.2|124
1729650000000|2024-10-23 02:20:00|175477.3|175387.3|175453.6|175323.6|175513.7|175405.2|175447.5|175317.5|141
1729650300000|2024-10-23 02:25:00|175448.4|175318.4|175457.3|175367.3|175463.9|175368.6|175425.7|175314|270
1729650600000|2024-10-23 02:30:00|175453.6|175363.6|175461.7|175371.7|175481.8|175379.1|175432.4|175342.4|189
1729650900000|2024-10-23 02:35:00|175460.7|175370.7|175442.2|175352.2|175479.4|175375.2|175430.4|175326|136
1729651200000|2024-10-23 02:40:00|175439.4|175349.4|175412.2|175322.2|175490.3|175369.2|175410.5|175295.9|126
1729651500000|2024-10-23 02:45:00|175410.1|175320.1|175441.7|175351.7|175509.3|175384.6|175407.5|175315.1|145
1729651800000|2024-10-23 02:50:00|175438.3|175348.3|175465.2|175375.2|175475.9|175384.9|175427.5|175331.5|127
1729652100000|2024-10-23 02:55:00|175465.1|175375.1|175462.4|175372.4|175490.5|175400.5|175443.6|175353.6|108
1729652400000|2024-10-23 03:00:00|175454.8|175364.8|175417.1|175327.1|175467.9|175377.9|175415.4|175325.4|120
1729652700000|2024-10-23 03:05:00|175416.6|175326.6|175436.9|175346.9|175442.4|175352.4|175413.1|175323.1|173
1729653000000|2024-10-23 03:10:00|175442|175352|175435.1|175345.1|175443.8|175353.8|175415|175325|172
1729653300000|2024-10-23 03:15:00|175436.8|175346.8|175449.1|175359.1|175459.2|175359.1|175428.3|175314.4|155
1729653600000|2024-10-23 03:20:00|175446.9|175356.9|175507.2|175377.2|175521.5|175414.7|175441.7|175351.7|265
1729653900000|2024-10-23 03:25:00|175509.7|175379.7|175520.1|175390.1|175530.2|175411.9|175484.3|175370.5|174
1729654200000|2024-10-23 03:30:00|175516.9|175386.9|175562.9|175472.9|175593.2|175483.2|175515.1|175385.1|387
1729654500000|2024-10-23 03:35:00|175562.8|175472.8|175560.6|175470.6|175572|175482|175536.9|175446.9|206
1729654800000|2024-10-23 03:40:00|175561.4|175471.4|175563.1|175473.1|175574|175474|175541.8|175425.4|140
1729655100000|2024-10-23 03:45:00|175564.7|175474.7|175568.2|175478.2|175590.2|175493.1|175535.8|175445.8|199
1729655400000|2024-10-23 03:50:00|175570.4|175480.4|175573.8|175443.8|175600.8|175492.7|175550.9|175439.2|150
1729655700000|2024-10-23 03:55:00|175576|175446|175610.4|175480.4|175624.7|175511.9|175551.1|175445.2|98
1729656000000|2024-10-23 04:00:00|175603.4|175473.4|175597|175467|175613.5|175505.2|175552.8|175444.4|152
1729656300000|2024-10-23 04:05:00|175598.7|175468.7|175592.6|175502.6|175617.6|175516.5|175558.6|175466.2|145
1729656600000|2024-10-23 04:10:00|175592.2|175502.2|175579.8|175489.8|175606.9|175506.4|175563.1|175471.8|128
1729656900000|2024-10-23 04:15:00|175579.6|175489.6|175566.5|175476.5|175592.8|175502.8|175555.5|175446.9|128
1729657200000|2024-10-23 04:20:00|175572.9|175482.9|175576.7|175486.7|175606.7|175495.2|175569.9|175458|105
1729657500000|2024-10-23 04:25:00|175577.5|175487.5|175573.4|175483.4|175616.8|175490.6|175565.1|175469.1|109
1729657800000|2024-10-23 04:30:00|175574.1|175484.1|175561.3|175471.3|175579.9|175489.9|175545.1|175455.1|127
1729658100000|2024-10-23 04:35:00|175558.2|175468.2|175597.3|175467.3|175597.3|175492.8|175556.7|175465.2|85
1729658400000|2024-10-23 04:40:00|175597.7|175467.7|175566|175476|175597.7|175489.5|175556.8|175465.1|101
1729658700000|2024-10-23 04:45:00|175566.3|175476.3|175578.9|175488.9|175608.9|175497.2|175556.2|175454.5|138
1729659000000|2024-10-23 04:50:00|175578.8|175488.8|175586.5|175496.5|175598.3|175508.3|175576.1|175486.1|182
1729659300000|2024-10-23 04:55:00|175583.6|175493.6|175574.5|175484.5|175589.9|175499.9|175566.2|175476.2|143
1729659600000|2024-10-23 05:00:00|175572.4|175482.4|175566.3|175476.3|175581.9|175491.9|175543.9|175453.9|286
1729659900000|2024-10-23 05:05:00|175572.4|175482.4|175424.8|175294.8|175587.8|175482.4|175406.3|175289|455
1729660200000|2024-10-23 05:10:00|175425.7|175295.7|175428.2|175338.2|175441|175348.7|175339.2|175230.9|632
1729660500000|2024-10-23 05:15:00|175432.8|175342.8|175357.5|175227.5|175440.3|175342.8|175304.5|175195.3|585
1729660800000|2024-10-23 05:20:00|175355.2|175225.2|175345.4|175215.4|175372.7|175249.8|175275.5|175166.5|475
1729661100000|2024-10-23 05:25:00|175359.6|175229.6|175318.3|175188.3|175384.9|175254.9|175279.4|175168.5|568
1729661400000|2024-10-23 05:30:00|175314.5|175184.5|175199.4|175109.4|175314.5|175207.4|175181|175068.3|804
1729661700000|2024-10-23 05:35:00|175200|175110|175213.8|175083.8|175232.8|175119.9|175119.1|175014.3|834
1729662000000|2024-10-23 05:40:00|175211.9|175081.9|175143.4|175013.4|175219.8|175089.8|175100|174978.1|672
1729662300000|2024-10-23 05:45:00|175144.2|175014.2|175114.7|174984.7|175169.6|175064.3|175106|174976|502
1729662600000|2024-10-23 05:50:00|175112|174982|175029.8|174899.8|175153.9|175023.9|174993.6|174865.1|586
1729662900000|2024-10-23 05:55:00|175032.1|174902.1|174993.6|174903.6|175053.2|174943.5|174982.5|174874.9|524
1729663200000|2024-10-23 06:00:00|175025.3|174895.3|175140.4|175050.4|175154.5|175064.5|174975.6|174879.8|318
1729663500000|2024-10-23 06:05:00|175138.9|175048.9|175157|175067|175227.4|175137.4|175133.8|175043.8|311
1729663800000|2024-10-23 06:10:00|175159|175069|175321.8|175231.8|175356.6|175266.6|175151.6|175061.6|428
1729664100000|2024-10-23 06:15:00|175325.6|175235.6|175298.8|175208.8|175347.4|175257.4|175221.2|175131.2|307
1729664400000|2024-10-23 06:20:00|175301.5|175211.5|175450.2|175360.2|175450.2|175360.2|175300.6|175210.6|390
1729664700000|2024-10-23 06:25:00|175450|175360|175453.5|175363.5|175538.4|175448.4|175447.8|175357.8|372
1729665000000|2024-10-23 06:30:00|175451.2|175361.2|175601.9|175511.9|175643.7|175553.7|175451.2|175361.2|413
1729665300000|2024-10-23 06:35:00|175601.1|175511.1|175659.3|175569.3|175671.9|175581.9|175569.3|175479.3|358
1729665600000|2024-10-23 06:40:00|175649.7|175559.7|175816.2|175726.2|175844.6|175754.6|175643.3|175553.3|312
1729665900000|2024-10-23 06:45:00|175819.5|175729.5|175832.5|175742.5|175919.6|175829.6|175770.6|175680.6|379
1729666200000|2024-10-23 06:50:00|175828.1|175738.1|175845.4|175755.4|175851.6|175761.6|175621.6|175531.6|337
1729666500000|2024-10-23 06:55:00|175848.5|175758.5|175888.7|175798.7|175923.6|175833.6|175824.1|175734.1|519
1729666800000|2024-10-23 07:00:00|175893.3|175803.3|175871.6|175781.6|175905|175815|175833.6|175743.6|585
1729667100000|2024-10-23 07:05:00|175871.9|175781.9|175735.6|175645.6|175895.4|175805.4|175680.1|175590.1|490
1729667400000|2024-10-23 07:10:00|175734.2|175644.2|175649|175559|175750.4|175660.4|175626.9|175536.9|331
1729667700000|2024-10-23 07:15:00|175649.2|175559.2|175610.9|175520.9|175702.5|175612.5|175596.4|175506.4|405
1729668000000|2024-10-23 07:20:00|175611.9|175521.9|175603.6|175513.6|175670.5|175580.5|175598.7|175508.7|353
1729668300000|2024-10-23 07:25:00|175602.8|175512.8|175664.3|175574.3|175677.2|175587.2|175602.7|175512.7|413
1729668600000|2024-10-23 07:30:00|175667|175577|175601.7|175511.7|175696.9|175606.9|175596.6|175506.6|369
1729668900000|2024-10-23 07:35:00|175601.4|175511.4|175535.7|175445.7|175641.3|175551.3|175527.9|175437.9|288
1729669200000|2024-10-23 07:40:00|175533.4|175443.4|175573.3|175483.3|175652.1|175562.1|175532.1|175442.1|488
1729669500000|2024-10-23 07:45:00|175573.6|175483.6|175560.2|175470.2|175675.1|175585.1|175558.4|175468.4|365
1729669800000|2024-10-23 07:50:00|175559.6|175469.6|175567.7|175477.7|175599.7|175509.7|175530.6|175440.6|419
1729670100000|2024-10-23 07:55:00|175566|175476|175775.9|175433.9|175775.9|175575.3|175535.9|175433.9|353
1729670400000|2024-10-23 08:00:00|175780.8|175438.8|175624.9|175534.9|175798.7|175561|175572.9|175438.8|370
1729670700000|2024-10-23 08:05:00|175625.3|175535.3|175598.7|175508.7|175632.1|175542.1|175593.8|175503.8|293
1729671000000|2024-10-23 08:10:00|175598.4|175508.4|175706.5|175616.5|175747.7|175657.7|175598.4|175508.4|239
1729671300000|2024-10-23 08:15:00|175706|175616|175793.7|175703.7|175805.4|175715.4|175695.3|175605.3|335
1729671600000|2024-10-23 08:20:00|175797.5|175707.5|175899.1|175809.1|175907.1|175817.1|175797.5|175707.5|328
1729671900000|2024-10-23 08:25:00|175902|175812|175910.2|175820.2|175939.6|175849.6|175835.5|175745.5|344
1729672200000|2024-10-23 08:30:00|175913|175823|175978.6|175888.6|176003.7|175913.7|175878.8|175788.8|339
1729672500000|2024-10-23 08:35:00|175979.7|175889.7|175957.5|175867.5|175998.9|175908.9|175917.3|175827.3|374
1729672800000|2024-10-23 08:40:00|175955.4|175865.4|176121.9|176031.9|176123.3|176033.3|175930.2|175840.2|392
1729673100000|2024-10-23 08:45:00|176122.1|176032.1|176258.2|176168.2|176293.5|176203.5|176111.4|176021.4|466
1729673400000|2024-10-23 08:50:00|176257.2|176167.2|176161.6|176071.6|176259.5|176169.5|176125|176035|296
1729673700000|2024-10-23 08:55:00|176171|176081|176260.2|176170.2|176291.5|176201.5|176171|176081|481
1729674000000|2024-10-23 09:00:00|176267|176177|176295.7|176205.7|176297.8|176207.8|176223.2|176133.2|375
1729674300000|2024-10-23 09:05:00|176294.4|176204.4|176278.6|176188.6|176297.8|176207.8|176243.9|176153.9|405
1729674600000|2024-10-23 09:10:00|176279.1|176189.1|176320|176230|176366.4|176276.4|176278.8|176188.8|171
1729674900000|2024-10-23 09:15:00|176320.6|176230.6|176309|176219|176328.5|176238.5|176197.4|176107.4|484
1729675200000|2024-10-23 09:20:00|176311.7|176221.7|176290.9|176200.9|176321.6|176231.6|176258.3|176168.3|371
1729675500000|2024-10-23 09:25:00|176293.8|176203.8|176249|176159|176295.3|176205.3|176149.4|176059.4|381
1729675800000|2024-10-23 09:30:00|176246.4|176156.4|176249|176159|176299.5|176209.5|176234.1|176144.1|300
1729676100000|2024-10-23 09:35:00|176249.2|176159.2|176273.3|176183.3|176279.1|176189.1|176220.8|176130.8|316
1729676400000|2024-10-23 09:40:00|176272.6|176182.6|176222.1|176132.1|176311.6|176221.6|176189.7|176099.7|417
1729676700000|2024-10-23 09:45:00|176222.7|176132.7|176262.6|176172.6|176267.5|176177.5|176214.5|176124.5|296
1729677000000|2024-10-23 09:50:00|176239.1|176149.1|176214.9|176124.9|176241.1|176151.1|176173|176083|382
1729677300000|2024-10-23 09:55:00|176215.3|176125.3|176174.9|176084.9|176240.5|176150.5|176168.8|176078.8|309
1729677600000|2024-10-23 10:00:00|176177.2|176087.2|176193.5|176103.5|176239|176149|176169|176079|323
1729677900000|2024-10-23 10:05:00|176195.6|176105.6|176163.4|176073.4|176238|176148|176153.8|176063.8|250
1729678200000|2024-10-23 10:10:00|176164.2|176074.2|176127.8|176037.8|176167|176077|176073|175983|406
1729678500000|2024-10-23 10:15:00|176126.9|176036.9|176121.7|176031.7|176149.8|176059.8|176106.9|176016.9|272
1729678800000|2024-10-23 10:20:00|176123.1|176033.1|176085.5|175995.5|176168.4|176078.4|176084.7|175994.7|282
1729679100000|2024-10-23 10:25:00|176084.4|175994.4|176028.2|175938.2|176093.3|176003.3|176027.7|175937.7|330
1729679400000|2024-10-23 10:30:00|176027.7|175937.7|175980.8|175890.8|176032.4|175942.4|175912.1|175822.1|473
1729679700000|2024-10-23 10:35:00|175981.1|175891.1|175939.6|175849.6|175985.6|175895.6|175912.4|175822.4|328
1729680000000|2024-10-23 10:40:00|175940.3|175850.3|176000.3|175910.3|176015.7|175925.7|175935.9|175845.9|349
1729680300000|2024-10-23 10:45:00|176001.1|175911.1|176013.7|175923.7|176015.3|175925.3|175950.5|175860.5|282
1729680600000|2024-10-23 10:50:00|176019.6|175929.6|176081|175991|176136.8|176046.8|175994.7|175904.7|516
1729680900000|2024-10-23 10:55:00|176080.4|175990.4|176073.2|175983.2|176080.4|175990.4|176023.1|175933.1|341
1729681200000|2024-10-23 11:00:00|176078.1|175988.1|176123.9|176033.9|176130.2|176040.2|176015.5|175925.5|346
1729681500000|2024-10-23 11:05:00|176124.9|176034.9|176127.4|176037.4|176134.1|176044.1|176111.7|176021.7|209
1729681800000|2024-10-23 11:10:00|176127.3|176037.3|176131.2|176041.2|176151.6|176061.6|176076.8|175986.8|233
1729682100000|2024-10-23 11:15:00|176131.9|176041.9|176129.4|176039.4|176133.8|176043.8|176088|175998|255
1729682400000|2024-10-23 11:20:00|176130.4|176040.4|176149.7|176059.7|176154.5|176064.5|176102.9|176012.9|261
1729682700000|2024-10-23 11:25:00|176152.2|176062.2|176235.6|176145.6|176264|176174|176151.8|176061.8|398
1729683000000|2024-10-23 11:30:00|176242.2|176152.2|176299.4|176209.4|176359.8|176269.8|176235.6|176145.6|252
1729683300000|2024-10-23 11:35:00|176299|176209|176432.4|176342.4|176462.1|176372.1|176294.9|176204.9|413
1729683600000|2024-10-23 11:40:00|176429.2|176339.2|176556.8|176466.8|176580.1|176490.1|176414|176324|512
1729683900000|2024-10-23 11:45:00|176557.2|176467.2|176512.8|176422.8|176620.5|176530.5|176488.6|176398.6|422
1729684200000|2024-10-23 11:50:00|176518.1|176428.1|176458.2|176368.2|176525.2|176435.2|176433.8|176343.8|471
1729684500000|2024-10-23 11:55:00|176457.3|176367.3|176601.1|176511.1|176610|176520|176457.3|176367.3|423
1729684800000|2024-10-23 12:00:00|176604|176514|176810.6|176720.6|176848.6|176758.6|176596.1|176506.1|570
1729685100000|2024-10-23 12:05:00|176812.1|176722.1|176849|176759|176947.3|176857.3|176809|176719|614
1729685400000|2024-10-23 12:10:00|176849.9|176759.9|176982.5|176892.5|177018.1|176928.1|176836.1|176746.1|546
1729685700000|2024-10-23 12:15:00|176985.4|176895.4|176908.5|176818.5|177003.6|176913.6|176887.6|176797.6|468
1729686000000|2024-10-23 12:20:00|176906.9|176816.9|177023|176933|177027|176937|176892.4|176802.4|432
1729686300000|2024-10-23 12:25:00|177018.2|176928.2|177006.8|176916.8|177031.8|176941.8|176929.5|176839.5|478
1729686600000|2024-10-23 12:30:00|177006.3|176916.3|176921.8|176831.8|177016.5|176926.5|176889|176799|445
1729686900000|2024-10-23 12:35:00|176922.7|176832.7|176913.4|176823.4|176925.4|176835.4|176892.3|176802.3|334
1729687200000|2024-10-23 12:40:00|176913.7|176823.7|176922.3|176832.3|176962.8|176872.8|176885.3|176795.3|374
1729687500000|2024-10-23 12:45:00|176922.5|176832.5|176882|176792|176928.9|176838.9|176862.2|176772.2|312
1729687800000|2024-10-23 12:50:00|176876.4|176786.4|177075.7|176985.7|177078.7|176988.7|176872.5|176782.5|339
1729688100000|2024-10-23 12:55:00|177077.9|176987.9|177228.7|177138.7|177281.3|177191.3|177077.9|176987.9|685
1729688400000|2024-10-23 13:00:00|177246.8|177156.8|177178.6|177088.6|177252.6|177162.6|177152.4|177062.4|381
1729688700000|2024-10-23 13:05:00|177178.5|177088.5|177214.5|177124.5|177246.2|177156.2|177137.3|177047.3|454
1729689000000|2024-10-23 13:10:00|177217|177127|177368|177278|177474|177384|177197|177107|576
1729689300000|2024-10-23 13:15:00|177365.6|177275.6|177470.1|177380.1|177470.4|177380.4|177355.1|177265.1|572
1729689600000|2024-10-23 13:20:00|177471.1|177381.1|177404.5|177314.5|177484.2|177394.2|177394.6|177304.6|386
1729689900000|2024-10-23 13:25:00|177403.5|177313.5|177483|177393|177486.2|177396.2|177364.1|177274.1|434
1729690200000|2024-10-23 13:30:00|177484.8|177394.8|177394.9|177304.9|177510.3|177420.3|177392.9|177302.9|471
1729690500000|2024-10-23 13:35:00|177394|177304|177489.4|177399.4|177510.1|177420.1|177384.3|177294.3|440
1729690800000|2024-10-23 13:40:00|177489.5|177399.5|177553.3|177463.3|177559.3|177469.3|177465.6|177375.6|436
1729691100000|2024-10-23 13:45:00|177551.7|177461.7|177743.4|177653.4|177757.7|177667.7|177504.1|177414.1|630
1729691400000|2024-10-23 13:50:00|177755.9|177665.9|177831.1|177741.1|177981|177891|177746.6|177656.6|517
1729691700000|2024-10-23 13:55:00|177831.3|177741.3|178010.3|177722.7|178010.3|177860.3|177785.5|177695.5|559
1729692000000|2024-10-23 14:00:00|178012|177719.9|177951.4|177861.4|178012|177909.5|177858.4|177719.9|488
1729692300000|2024-10-23 14:05:00|177950.6|177860.6|177980.5|177890.5|178054.7|177964.7|177935.4|177845.4|385
1729692600000|2024-10-23 14:10:00|177980.8|177890.8|177875.4|177785.4|178047.4|177957.4|177874.3|177784.3|479
1729692900000|2024-10-23 14:15:00|177877.8|177787.8|177911.3|177821.3|177935.1|177845.1|177821.6|177731.6|549
1729693200000|2024-10-23 14:20:00|177910.6|177820.6|177946.1|177856.1|177956.5|177866.5|177892.7|177802.7|493
1729693500000|2024-10-23 14:25:00|177947|177857|177969.2|177879.2|178053.6|177963.6|177938.9|177848.9|483
1729693800000|2024-10-23 14:30:00|177968.6|177878.6|178086.6|177996.6|178106.8|178016.8|177959.3|177869.3|551
1729694100000|2024-10-23 14:35:00|178089.3|177999.3|178212.3|178122.3|178219.7|178129.7|178058.4|177968.4|554
1729694400000|2024-10-23 14:40:00|178211.4|178121.4|178262.1|178172.1|178302.9|178212.9|178198.7|178108.7|451
1729694700000|2024-10-23 14:45:00|178262.2|178172.2|178376|178286|178381.6|178291.6|178262|178172|563
1729695000000|2024-10-23 14:50:00|178380.8|178290.8|178617.9|178527.9|178676.2|178586.2|178334.4|178244.4|680
1729695300000|2024-10-23 14:55:00|178618.3|178528.3|178479.4|178389.4|178618.3|178528.3|178452.7|178362.7|472
1729695600000|2024-10-23 15:00:00|178476.3|178386.3|178359.4|178269.4|178491.6|178401.6|178356.5|178266.5|578
1729695900000|2024-10-23 15:05:00|178359.7|178269.7|178428.1|178338.1|178439.4|178349.4|178356.4|178266.4|508
1729696200000|2024-10-23 15:10:00|178429.3|178339.3|178481.5|178391.5|178522.4|178432.4|178388.1|178298.1|543
1729696500000|2024-10-23 15:15:00|178480.1|178390.1|178517.8|178427.8|178521.1|178431.1|178460.7|178370.7|513
1729696800000|2024-10-23 15:20:00|178518.4|178428.4|178525.2|178435.2|178598.4|178508.4|178498.4|178408.4|464
1729697100000|2024-10-23 15:25:00|178526.8|178436.8|178564.1|178474.1|178571.3|178481.3|178510.4|178420.4|386
1729697400000|2024-10-23 15:30:00|178562.4|178472.4|178673|178583|178695.5|178605.5|178558.4|178468.4|395
1729697700000|2024-10-23 15:35:00|178681|178591|178632|178542|178683.8|178593.8|178590.5|178500.5|333
1729698000000|2024-10-23 15:40:00|178629.3|178539.3|178651.4|178561.4|178719.2|178629.2|178629.3|178539.3|453
1729698300000|2024-10-23 15:45:00|178657.6|178567.6|178719.5|178629.5|178727.5|178637.5|178652.9|178562.9|431
1729698600000|2024-10-23 15:50:00|178718.3|178628.3|178677.7|178587.7|178722.2|178632.2|178627.1|178537.1|413
1729698900000|2024-10-23 15:55:00|178678.5|178588.5|178580.8|178490.8|178686.6|178596.6|178572.9|178482.9|435
1729699200000|2024-10-23 16:00:00|178576.3|178486.3|178552.7|178462.7|178618.3|178528.3|178546.3|178456.3|393
1729699500000|2024-10-23 16:05:00|178552.3|178462.3|178595.6|178505.6|178605.4|178515.4|178551.2|178461.2|287
1729699800000|2024-10-23 16:10:00|178593.8|178503.8|178605.4|178515.4|178662|178572|178586.5|178496.5|342
1729700100000|2024-10-23 16:15:00|178606.6|178516.6|178446.8|178356.8|178606.6|178516.6|178429|178339|366
1729700400000|2024-10-23 16:20:00|178447.2|178357.2|178169.6|178079.6|178475.2|178385.2|178153.4|178063.4|567
1729700700000|2024-10-23 16:25:00|178169.3|178079.3|177890.8|177800.8|178172.1|178082.1|177782.7|177692.7|415
1729701000000|2024-10-23 16:30:00|177895|177805|177845.2|177755.2|177972.2|177882.2|177839.2|177749.2|322
1729701300000|2024-10-23 16:35:00|177845.7|177755.7|177952.7|177862.7|177971.3|177881.3|177797|177707|349
1729701600000|2024-10-23 16:40:00|177950.8|177860.8|177941.3|177851.3|178008.2|177918.2|177915.3|177825.3|335
1729701900000|2024-10-23 16:45:00|177974.4|177884.4|178110.6|178020.6|178178|178048|177969|177879|351
1729702200000|2024-10-23 16:50:00|178110.2|178020.2|178160.4|178070.4|178193|178103|178076.4|177986.4|489
1729702500000|2024-10-23 16:55:00|178159.8|178069.8|178142|178052|178159.8|178069.8|178081.5|177991.5|514
1729702800000|2024-10-23 17:00:00|178140.5|178050.5|178085|177995|178175.3|178085.3|178074.4|177984.4|553
1729703100000|2024-10-23 17:05:00|178085.1|177995.1|178174.8|178084.8|178179.9|178089.9|178064.9|177974.9|452
1729703400000|2024-10-23 17:10:00|178176.6|178086.6|178099|178009|178215.5|178125.5|178098.1|178008.1|408
1729703700000|2024-10-23 17:15:00|178098.8|178008.8|178199.4|178109.4|178199.4|178109.4|178082.3|177992.3|460
1729704000000|2024-10-23 17:20:00|178200.2|178110.2|178153.4|178063.4|178269.9|178179.9|178153.4|178063.4|432
1729704300000|2024-10-23 17:25:00|178152.4|178062.4|178172.8|178082.8|178191.1|178101.1|178130|178040|767
1729704600000|2024-10-23 17:30:00|178166.5|178076.5|178256.8|178166.8|178266.3|178176.3|178143.1|178053.1|703
1729704900000|2024-10-23 17:35:00|178254.2|178164.2|178273.5|178183.5|178281.7|178191.7|178228.8|178138.8|431
1729705200000|2024-10-23 17:40:00|178275.4|178185.4|178287|178197|178288.9|178198.9|178228.2|178138.2|580
1729705500000|2024-10-23 17:45:00|178286.7|178196.7|178233.8|178143.8|178292.1|178202.1|178226|178136|561
1729705800000|2024-10-23 17:50:00|178233.5|178143.5|178264|178174|178269.7|178179.7|178217.7|178127.7|694
1729706100000|2024-10-23 17:55:00|178265.1|178175.1|178288.3|178158.3|178291.8|178201.8|178253.1|178156.3|255
1729706400000|2024-10-23 18:00:00|178288.8|178158.8|178351|178261|178359.8|178269.8|178257.6|178153|497
1729706700000|2024-10-23 18:05:00|178344.6|178254.6|178331.2|178241.2|178359.5|178269.5|178265.3|178175.3|576
1729707000000|2024-10-23 18:10:00|178327.4|178237.4|178363.3|178273.3|178393.3|178303.3|178327.4|178237.4|595
1729707300000|2024-10-23 18:15:00|178369.6|178279.6|178388.3|178298.3|178442.3|178352.3|178353.1|178263.1|703
1729707600000|2024-10-23 18:20:00|178385.3|178295.3|178356.8|178266.8|178389.2|178299.2|178305.6|178215.6|693
1729707900000|2024-10-23 18:25:00|178360.1|178270.1|178297.7|178207.7|178367|178277|178296.7|178206.7|699
1729708200000|2024-10-23 18:30:00|178299.4|178209.4|178279.5|178189.5|178323.9|178233.9|178260.1|178170.1|426
1729708500000|2024-10-23 18:35:00|178279|178189|178254.4|178164.4|178287.9|178197.9|178243.5|178153.5|356
1729708800000|2024-10-23 18:40:00|178254.3|178164.3|178228.2|178138.2|178274.1|178184.1|178212.4|178122.4|333
1729709100000|2024-10-23 18:45:00|178225.8|178135.8|178099|178009|178229.4|178139.4|178087.9|177997.9|363
1729709400000|2024-10-23 18:50:00|178088.3|177998.3|178075.1|177985.1|178106.9|178016.9|178057.7|177967.7|327
1729709700000|2024-10-23 18:55:00|178075.2|177985.2|178077.1|177987.1|178105.4|178015.4|178053|177963|390
1729710000000|2024-10-23 19:00:00|178075|177985|178106.3|178016.3|178113|178023|178047.3|177957.3|256
1729710300000|2024-10-23 19:05:00|178108.5|178018.5|178149.3|178059.3|178166.7|178076.7|178106.4|178016.4|353
1729710600000|2024-10-23 19:10:00|178143.3|178053.3|178137|178047|178168.6|178078.6|178111.1|178021.1|285
1729710900000|2024-10-23 19:15:00|178134.7|178044.7|178061.4|177971.4|178150.3|178060.3|178049.5|177959.5|291
1729711200000|2024-10-23 19:20:00|178064.1|177974.1|178006.9|177916.9|178068.1|177978.1|177997.3|177907.3|233
1729711500000|2024-10-23 19:25:00|178006.5|177916.5|178077.5|177987.5|178082.3|177992.3|177999.5|177909.5|256
1729711800000|2024-10-23 19:30:00|178080.3|177990.3|177980.4|177890.4|178088.5|177998.5|177953.4|177863.4|320
1729712100000|2024-10-23 19:35:00|177979.9|177889.9|177967.6|177877.6|177992.4|177902.4|177942.3|177852.3|216
1729712400000|2024-10-23 19:40:00|177969.2|177879.2|177957.7|177867.7|177996.1|177906.1|177950.8|177860.8|204
1729712700000|2024-10-23 19:45:00|177960.9|177870.9|177932.3|177842.3|177969.9|177879.9|177920.5|177830.5|239
1729713000000|2024-10-23 19:50:00|177931.3|177841.3|177934.6|177844.6|177944.5|177854.5|177912.6|177822.6|181
1729713300000|2024-10-23 19:55:00|177937.9|177847.9|177929.1|177839.1|177940.4|177850.4|177866.8|177776.8|215
1729713600000|2024-10-23 20:00:00|177926.2|177836.2|177925.9|177835.9|177939.7|177849.7|177913.9|177823.9|169
1729713900000|2024-10-23 20:05:00|177928.9|177838.9|177877.3|177787.3|177939.3|177849.3|177857.9|177767.9|119
1729714200000|2024-10-23 20:10:00|177879.3|177789.3|177929.2|177839.2|177931.2|177841.2|177879.3|177772.5|94
1729714500000|2024-10-23 20:15:00|177925.3|177835.3|177864.5|177774.5|177933|177843|177863.1|177773.1|54
1729714800000|2024-10-23 20:20:00|177864.9|177774.9|177851.8|177761.8|177880.9|177774.9|177848.4|177747.4|53
1729715100000|2024-10-23 20:25:00|177857.5|177767.5|177850.5|177760.5|177870.7|177767.5|177849.9|177737.2|55
1729715400000|2024-10-23 20:30:00|177868.1|177738.1|177867.5|177737.5|177869.8|177760.9|177849.1|177734.9|46
1729715700000|2024-10-23 20:35:00|177849.5|177759.5|177894.8|177804.8|177912.2|177822.2|177849.5|177757.1|67
1729716000000|2024-10-23 20:40:00|177894.7|177804.7|177968.3|177838.3|178015.8|177873.3|177894.7|177783.8|66
1729716300000|2024-10-23 20:45:00|177974.2|177844.2|178032.4|177812.9|178048.1|177906.6|177962.5|177779.4|213
1729716600000|2024-10-23 20:50:00|178009.4|177789.8|178002.5|177789.2|178029.2|177866.4|177924.2|177698.4|1184
1729716900000|2024-10-23 20:55:00|177986.6|177856.6|178006.9|177664.9|178123.9|177866.4|177920.8|177623.5|1190
1729717200000|2024-10-23 21:00:00|177967.9|177625.9|178100.2|177758.2|178100.2|177758.2|177955.9|177613.9|9
1729720500000|2024-10-23 21:55:00|178200.1|177858.1|178200.2|177858.2|178200.2|177858.2|178199.9|177857.9|6
1729720800000|2024-10-23 22:00:00|178233.5|177891.5|178033.8|177691.8|178233.5|177891.5|177979.3|177637.3|28
1729721100000|2024-10-23 22:05:00|178032.9|177690.9|178151.6|177809.6|178160.8|177818.8|178031.6|177689.6|10
1729721400000|2024-10-23 22:10:00|178153.2|177811.2|178151.1|177809.1|178154.3|177812.3|178145.3|177803.3|11
1729721700000|2024-10-23 22:15:00|178038.9|177696.9|178028|177686|178166.8|177824.8|178028|177686|25
1729722000000|2024-10-23 22:20:00|178031.8|177689.8|178032.5|177690.5|178041.6|177699.6|178027.9|177685.9|34
1729722300000|2024-10-23 22:25:00|178030|177688|178060|177718|178081.6|177739.6|178030|177688|19
1729722600000|2024-10-23 22:30:00|178071.2|177729.2|178121|177779|178193.3|177851.3|178060.1|177718.1|17
1729722900000|2024-10-23 22:35:00|178154.3|177812.3|178121|177779|178154.3|177812.3|178121|177779|5
1729723200000|2024-10-23 22:40:00|178087.4|177745.4|178121|177779|178156.1|177814.1|178087.4|177745.4|4
1729724400000|2024-10-23 23:00:00|178038.9|177696.9|178121.8|177779.8|178299.6|177957.6|178038.9|177696.9|17
1729724700000|2024-10-23 23:05:00|178118.8|177776.8|178090.1|177783.7|178122.2|177783.7|178066.2|177730.2|66
1729725000000|2024-10-23 23:10:00|178090.5|177773.8|178070.6|177795.4|178096.4|177812.3|178062.1|177773|128
1729725300000|2024-10-23 23:15:00|178070.9|177795.2|178042.7|177821.9|178070.9|177822|178042.7|177791.3|103
1729725600000|2024-10-23 23:20:00|178042.8|177804.8|178055.2|177808.6|178068.7|177822.6|178042.5|177792|99
1729725900000|2024-10-23 23:25:00|178054.9|177808|178041.5|177820.6|178056.6|177823.1|178041.5|177807.1|78
1729726200000|2024-10-23 23:30:00|178041.7|177820.8|178047.6|177817.3|178070.8|177823.9|178041.7|177793.2|55
1729726500000|2024-10-23 23:35:00|178069.6|177794.4|178034.8|177825.7|178073.4|177828.5|178034.8|177789.5|38
1729726800000|2024-10-23 23:40:00|178035|177825.5|178070|177794|178073.3|177828.7|178035|177786.6|56
1729727100000|2024-10-23 23:45:00|178070.1|177793.9|178037.4|177830.1|178071.8|177830.2|178034.9|177792.2|58
1729727400000|2024-10-23 23:50:00|178037.5|177830.3|177986.6|177856.6|178069.7|177858.3|177986.5|177792.3|59
1729727700000|2024-10-23 23:55:00|178063.9|177797.1|177987.6|177857.6|178069.1|177859.4|177979.6|177788.3|62
1729728000000|2024-10-24 00:00:00|177987.5|177857.5|177951.5|177861.5|177991.9|177876.8|177931|177815.1|212
1729728300000|2024-10-24 00:05:00|177951.2|177861.2|178017.9|177887.9|178118.1|178004.9|177934.4|177844.4|255
1729728600000|2024-10-24 00:10:00|178021.5|177891.5|178041.8|177911.8|178049.7|177926.7|178003.2|177873.2|975
1729728900000|2024-10-24 00:15:00|178038.1|177908.1|178113.8|177983.8|178258|178128|178034.2|177904.2|665
1729729200000|2024-10-24 00:20:00|178111|177981|178057.2|177927.2|178125.7|177995.7|178038.7|177908.7|886
1729729500000|2024-10-24 00:25:00|178056.1|177926.1|178003.3|177873.3|178074.7|177944.7|178003.3|177873.3|699
1729729800000|2024-10-24 00:30:00|178000.6|177870.6|177963.9|177873.9|178015.1|177885.1|177951.2|177840.8|1086
1729730100000|2024-10-24 00:35:00|177961.7|177871.7|177976.7|177846.7|177989.9|177878.6|177947.3|177838.6|707
1729730400000|2024-10-24 00:40:00|177979.5|177849.5|177906.4|177816.4|177983.9|177853.9|177875.8|177763|616
1729730700000|2024-10-24 00:45:00|177902.2|177812.2|177892.5|177762.5|177931.8|177820.6|177855.8|177753.3|673
1729731000000|2024-10-24 00:50:00|177887.8|177757.8|177842.7|177712.7|177906.1|177800|177832.3|177702.3|727
1729731300000|2024-10-24 00:55:00|177842.1|177712.1|177816.8|177726.8|177858|177751.5|177801.4|177701.4|719
1729731600000|2024-10-24 01:00:00|177817|177727|177880.1|177790.1|177915.5|177796.9|177808|177709.8|688
1729731900000|2024-10-24 01:05:00|177876.4|177786.4|177952.8|177862.8|178001.6|177883.5|177863.8|177763.9|637
1729732200000|2024-10-24 01:10:00|177946.3|177856.3|177957.7|177827.7|177965.9|177869.7|177930.5|177827.7|601
1729732500000|2024-10-24 01:15:00|177965.8|177835.8|177955.4|177865.4|177985.3|177875.5|177893.9|177763.9|923
1729732800000|2024-10-24 01:20:00|177954.4|177864.4|178009.1|177919.1|178037.7|177928.3|177951.4|177847.5|983
1729733100000|2024-10-24 01:25:00|178011.7|177921.7|178009.5|177919.5|178038.3|177929.1|177992.2|177894.3|757
1729733400000|2024-10-24 01:30:00|178007.3|177917.3|178010|177920|178038|177929.9|177979.9|177864.4|894
1729733700000|2024-10-24 01:35:00|178011.6|177921.6|178046.1|177916.1|178049.6|177926.5|177991.2|177871.6|801
1729734000000|2024-10-24 01:40:00|178043|177913|178109.5|177979.5|178192.2|178062.2|178043|177913|789
1729734300000|2024-10-24 01:45:00|178109.3|177979.3|178117.7|177987.7|178129.9|178017.6|178086.3|177969.8|796
1729734600000|2024-10-24 01:50:00|178113.8|177983.8|178075.3|177985.3|178127.3|178014.5|178046.6|177916.6|924
1729734900000|2024-10-24 01:55:00|178100.2|177970.2|178181.2|178051.2|178198.3|178068.3|178074.3|177959.7|885
1729735200000|2024-10-24 02:00:00|178177|178047|178260.9|178130.9|178286|178167.1|178170|178040|1066
1729735500000|2024-10-24 02:05:00|178264.7|178134.7|178245.2|178115.2|178268.5|178151.2|178205.6|178081.4|931
1729735800000|2024-10-24 02:10:00|178253.2|178123.2|178245.5|178115.5|178267.2|178152.8|178193.6|178081.2|909
1729736100000|2024-10-24 02:15:00|178250.7|178120.7|178164.6|178034.6|178263|178141|178160.2|178030.2|922
1729736400000|2024-10-24 02:20:00|178168|178038|178099.1|177969.1|178177.1|178047.1|178076.5|177946.5|684
1729736700000|2024-10-24 02:25:00|178096.9|177966.9|178104.3|177974.3|178106.8|177976.8|178071.9|177941.9|598
1729737000000|2024-10-24 02:30:00|178105.8|177975.8|178110.7|177980.7|178146.3|178016.3|178077|177947|692
1729737300000|2024-10-24 02:35:00|178114.4|177984.4|178085.9|177995.9|178133.2|178010.6|178070.6|177954.1|623
1729737600000|2024-10-24 02:40:00|178083.8|177993.8|178024.7|177934.7|178110.1|178003.7|178010.9|177904.5|914
1729737900000|2024-10-24 02:45:00|178020.9|177930.9|177969|177839|178052.6|177941.4|177951.8|177821.8|918
1729738200000|2024-10-24 02:50:00|177971.9|177841.9|178012.1|177882.1|178012.1|177899.9|177933.4|177811.6|793
1729738500000|2024-10-24 02:55:00|177999.8|177869.8|177971.1|177841.1|178028.5|177898.5|177956.5|177826.5|713
1729738800000|2024-10-24 03:00:00|177944.1|177854.1|177924.6|177834.6|177960.9|177867.8|177915.9|177816.7|821
1729739100000|2024-10-24 03:05:00|177925.8|177835.8|177860.5|177770.5|177934.8|177844.8|177834.5|177704.5|791
1729739400000|2024-10-24 03:10:00|177858.5|177768.5|177858|177768|177891.1|177787.2|177846.7|177741.8|852
1729739700000|2024-10-24 03:15:00|177863.1|177773.1|177802|177672|177863.1|177773.1|177791.1|177664.6|888
1729740000000|2024-10-24 03:20:00|177811.6|177681.6|177818.4|177688.4|177829.5|177715.6|177777.6|177669.2|698
1729740300000|2024-10-24 03:25:00|177819|177689|177817.1|177687.1|177829.5|177699.5|177803.4|177673.4|626
1729740600000|2024-10-24 03:30:00|177810.7|177680.7|177834.1|177704.1|177859.6|177749.2|177800.8|177680.7|778
1729740900000|2024-10-24 03:35:00|177832.3|177702.3|177961.4|177831.4|177967.5|177837.5|177792.3|177681|950
1729741200000|2024-10-24 03:40:00|177959.9|177829.9|177946.8|177856.8|177974.7|177856.9|177945.6|177815.6|741
1729741500000|2024-10-24 03:45:00|177946.9|177856.9|177973.4|177843.4|177980.2|177856.9|177938.1|177816|615
1729741800000|2024-10-24 03:50:00|177965.4|177835.4|178026.5|177896.5|178043.5|177913.5|177958.1|177828.1|721
1729742100000|2024-10-24 03:55:00|178027.8|177897.8|178027.2|177897.2|178040|177910|178016.3|177886.3|700
1729742400000|2024-10-24 04:00:00|178018.2|177888.2|177991.9|177901.9|178036.9|177925.5|177980.9|177850.9|700
1729742700000|2024-10-24 04:05:00|177988.2|177898.2|177998.8|177908.8|178040.4|177929.5|177988.2|177887.6|766
1729743000000|2024-10-24 04:10:00|178000.8|177910.8|178018.3|177888.3|178028|177914.2|177987.2|177858.7|307
1729743300000|2024-10-24 04:15:00|178015.5|177885.5|177969.4|177839.4|178022.6|177892.6|177950.3|177820.3|687
1729743600000|2024-10-24 04:20:00|177963.2|177833.2|177958|177828|177985.5|177855.5|177946.1|177816.1|1056
1729743900000|2024-10-24 04:25:00|177961|177831|177959.6|177829.6|177971.4|177841.4|177936.7|177806.7|990
1729744200000|2024-10-24 04:30:00|177947.7|177817.7|177963.3|177833.3|178013.4|177883.4|177927.8|177808|749
1729744500000|2024-10-24 04:35:00|177961.8|177831.8|177967|177837|177981.9|177851.9|177938.5|177808.5|988
1729744800000|2024-10-24 04:40:00|177963|177833|177960.1|177830.1|177976.4|177846.4|177943.2|177813.2|737
1729745100000|2024-10-24 04:45:00|177962.9|177832.9|177875.7|177745.7|177965.2|177835.2|177823.1|177693.1|965
1729745400000|2024-10-24 04:50:00|177877.9|177747.9|177839.5|177749.5|177890.9|177776.7|177838.2|177736.4|1016
1729745700000|2024-10-24 04:55:00|177846.4|177756.4|177827.4|177737.4|177869.2|177767.3|177811.6|177706.8|760
1729746000000|2024-10-24 05:00:00|177818.7|177728.7|177847.3|177757.3|177869.5|177775.9|177817.3|177727.3|613
1729746300000|2024-10-24 05:05:00|177851.5|177761.5|177856.8|177766.8|177882.1|177792.1|177823.5|177733.5|601
1729746600000|2024-10-24 05:10:00|177850.8|177760.8|177847.8|177757.8|177905|177801.6|177838.5|177748.5|806
1729746900000|2024-10-24 05:15:00|177847.6|177757.6|177846.1|177756.1|177907|177800.3|177819.1|177729.1|733
1729747200000|2024-10-24 05:20:00|177842.4|177752.4|177826.6|177736.6|177888.4|177787.4|177823.5|177733.5|603
1729747500000|2024-10-24 05:25:00|177824|177734|177880.5|177790.5|177936.9|177830.6|177813.2|177723.2|427
1729747800000|2024-10-24 05:30:00|177882.5|177792.5|177908.3|177818.3|177920.1|177830.1|177865.8|177775.8|594
1729748100000|2024-10-24 05:35:00|177912.3|177822.3|177890.1|177800.1|177925.7|177835.7|177873|177783|485
1729748400000|2024-10-24 05:40:00|177892.3|177802.3|177951.5|177821.5|177959.2|177866.5|177889|177799|447
1729748700000|2024-10-24 05:45:00|177942.2|177812.2|177891.2|177801.2|177958.4|177868.4|177877|177787|396
1729749000000|2024-10-24 05:50:00|177891.8|177801.8|177830.3|177740.3|177908.8|177808.3|177807.9|177695.1|345
1729749300000|2024-10-24 05:55:00|177832.5|177742.5|177863.2|177773.2|177869.4|177779.4|177775.1|177683.2|251
1729749600000|2024-10-24 06:00:00|177859.9|177769.9|177743.8|177653.8|177866.8|177774.9|177738.5|177648.5|333
1729749900000|2024-10-24 06:05:00|177743.1|177653.1|177475.2|177385.2|177843.9|177753.9|177475.2|177385.2|370
1729750200000|2024-10-24 06:10:00|177473.6|177383.6|177442.9|177352.9|177544.9|177454.9|177439.3|177349.3|338
1729750500000|2024-10-24 06:15:00|177439.4|177349.4|177559.5|177429.5|177597|177493.2|177433.4|177343.4|236
1729750800000|2024-10-24 06:20:00|177560.3|177430.3|177418.2|177328.2|177563.1|177455.8|177376.9|177286.9|303
1729751100000|2024-10-24 06:25:00|177423.5|177333.5|177491.5|177401.5|177535.7|177425.7|177422.2|177332.2|333
1729751400000|2024-10-24 06:30:00|177491.4|177401.4|177405.4|177315.4|177507|177417|177365.1|177275.1|320
1729751700000|2024-10-24 06:35:00|177401.3|177311.3|177346.6|177256.6|177428.9|177338.9|177328.7|177238.7|278
1729752000000|2024-10-24 06:40:00|177347.7|177257.7|177370.7|177280.7|177437.5|177347.5|177327.9|177237.9|294
1729752300000|2024-10-24 06:45:00|177371.9|177281.9|177421.3|177331.3|177506.4|177416.4|177371.9|177281.9|273
1729752600000|2024-10-24 06:50:00|177423.7|177333.7|177420.5|177330.5|177449.2|177359.2|177351.8|177261.8|163
1729752900000|2024-10-24 06:55:00|177421.3|177331.3|177366.5|177276.5|177479.4|177389.4|177350.1|177260.1|253
1729753200000|2024-10-24 07:00:00|177355.8|177265.8|177252.1|177162.1|177416.9|177326.9|177245.9|177155.9|309
1729753500000|2024-10-24 07:05:00|177252.2|177162.2|177225.1|177135.1|177269.4|177179.4|177189.7|177099.7|319
1729753800000|2024-10-24 07:10:00|177226.4|177136.4|177268.7|177178.7|177292.4|177202.4|177212.1|177122.1|316
1729754100000|2024-10-24 07:15:00|177299.8|177209.8|177347.2|177257.2|177367|177277|177255.5|177165.5|482
1729754400000|2024-10-24 07:20:00|177347.8|177257.8|177412.8|177322.8|177440|177350|177345.8|177255.8|508
1729754700000|2024-10-24 07:25:00|177415.9|177325.9|177360.8|177270.8|177511.6|177421.6|177320.7|177230.7|496
1729755000000|2024-10-24 07:30:00|177296.7|177166.7|177275|177185|177311.5|177215.8|177236.8|177139.2|520
1729755300000|2024-10-24 07:35:00|177276.2|177186.2|177264.2|177174.2|177367.2|177277.2|177246.3|177156.3|401
1729755600000|2024-10-24 07:40:00|177264.7|177174.7|177004.8|176914.8|177285|177195|177000.3|176910.3|336
1729755900000|2024-10-24 07:45:00|177003.4|176913.4|176948.1|176858.1|177022.1|176932.1|176889.5|176799.5|460
1729756200000|2024-10-24 07:50:00|176944.5|176854.5|177090|177000|177102.5|177012.5|176944.5|176854.5|423
1729756500000|2024-10-24 07:55:00|177077.4|176987.4|176984.1|176894.1|177114|177024|176961.7|176871.7|400
1729756800000|2024-10-24 08:00:00|176986.5|176896.5|177031.7|176941.7|177037.4|176947.4|176951|176861|512
1729757100000|2024-10-24 08:05:00|177035.3|176945.3|177127.5|177037.5|177158.8|177068.8|177022.7|176932.7|473
1729757400000|2024-10-24 08:10:00|177128.5|177038.5|177015.6|176925.6|177130.4|177040.4|177009.4|176919.4|399
1729757700000|2024-10-24 08:15:00|177009.7|176919.7|176977|176887|177009.7|176919.7|176937.4|176847.4|299
1729758000000|2024-10-24 08:20:00|176980|176890|176955.3|176865.3|176999.3|176909.3|176920.8|176830.8|318
1729758300000|2024-10-24 08:25:00|176965.8|176875.8|176872.1|176782.1|176988.8|176898.8|176869.7|176779.7|362
1729758600000|2024-10-24 08:30:00|176879.4|176789.4|176890.8|176800.8|176906.8|176816.8|176810.7|176720.7|434
1729758900000|2024-10-24 08:35:00|176894.8|176804.8|176680.3|176590.3|176909.4|176819.4|176671.7|176581.7|355
1729759200000|2024-10-24 08:40:00|176682.6|176592.6|176725.4|176635.4|176765.4|176675.4|176675.4|176585.4|338
1729759500000|2024-10-24 08:45:00|176725.7|176635.7|176705.2|176615.2|176738.4|176648.4|176677.1|176587.1|377
1729759800000|2024-10-24 08:50:00|176706.1|176616.1|176543.8|176453.8|176708|176618|176504|176414|432
1729760100000|2024-10-24 08:55:00|176542.4|176452.4|176579.9|176489.9|176598.5|176508.5|176518.5|176428.5|305
1729760400000|2024-10-24 09:00:00|176586.2|176496.2|176721.8|176631.8|176837.1|176747.1|176586.2|176496.2|490
1729760700000|2024-10-24 09:05:00|176723.5|176633.5|176641.4|176551.4|176732.2|176642.2|176639|176549|241
1729761000000|2024-10-24 09:10:00|176641.6|176551.6|176631.7|176541.7|176737.6|176647.6|176596.6|176506.6|315
1729761300000|2024-10-24 09:15:00|176634.3|176544.3|176691.4|176601.4|176766.2|176676.2|176634.3|176544.3|433
1729761600000|2024-10-24 09:20:00|176692.2|176602.2|176798.2|176708.2|176807.7|176717.7|176660.9|176570.9|344
1729761900000|2024-10-24 09:25:00|176794.8|176704.8|176724.9|176634.9|176801.5|176711.5|176686.1|176596.1|392
1729762200000|2024-10-24 09:30:00|176724.4|176634.4|176647.3|176557.3|176738.1|176648.1|176606.4|176516.4|357
1729762500000|2024-10-24 09:35:00|176647.1|176557.1|176632.8|176542.8|176654.6|176564.6|176622.8|176532.8|282
1729762800000|2024-10-24 09:40:00|176630.3|176540.3|176646.4|176556.4|176656.6|176566.6|176590.3|176500.3|301
1729763100000|2024-10-24 09:45:00|176646.2|176556.2|176785.3|176695.3|176788|176698|176636.2|176546.2|285
1729763400000|2024-10-24 09:50:00|176787.4|176697.4|176754.7|176664.7|176795.8|176705.8|176717.3|176627.3|291
1729763700000|2024-10-24 09:55:00|176762.4|176672.4|176734.5|176644.5|176787.3|176697.3|176734.5|176644.5|288
1729764000000|2024-10-24 10:00:00|176728.1|176638.1|176728.2|176638.2|176734.8|176644.8|176690.8|176600.8|278
1729764300000|2024-10-24 10:05:00|176728.3|176638.3|176722.2|176632.2|176736.7|176646.7|176714.1|176624.1|245
1729764600000|2024-10-24 10:10:00|176722.1|176632.1|176692.8|176602.8|176722.7|176632.7|176688.5|176598.5|269
1729764900000|2024-10-24 10:15:00|176695.3|176605.3|176708.8|176618.8|176746.5|176656.5|176693.6|176603.6|308
1729765200000|2024-10-24 10:20:00|176710.5|176620.5|176719.1|176629.1|176741.5|176651.5|176706.3|176616.3|306
1729765500000|2024-10-24 10:25:00|176718.1|176628.1|176732.5|176642.5|176744|176654|176702.1|176612.1|300
1729765800000|2024-10-24 10:30:00|176735.2|176645.2|176724.3|176634.3|176740.7|176650.7|176692.1|176602.1|338
1729766100000|2024-10-24 10:35:00|176725.7|176635.7|176709.1|176619.1|176728.6|176638.6|176705.5|176615.5|322
1729766400000|2024-10-24 10:40:00|176711.5|176621.5|176779.7|176689.7|176810.8|176720.8|176704.9|176614.9|370
1729766700000|2024-10-24 10:45:00|176774.9|176684.9|176812.3|176722.3|176817.5|176727.5|176774|176684|266
1729767000000|2024-10-24 10:50:00|176812.6|176722.6|176942.4|176852.4|176951.3|176861.3|176812.6|176722.6|352
1729767300000|2024-10-24 10:55:00|176943.1|176853.1|176959.8|176869.8|176973.2|176883.2|176942.8|176852.8|323
1729767600000|2024-10-24 11:00:00|176961.2|176871.2|176970.7|176880.7|177014.2|176924.2|176946.8|176856.8|326
1729767900000|2024-10-24 11:05:00|176971.2|176881.2|176915.5|176825.5|176974.3|176884.3|176868.5|176778.5|297
1729768200000|2024-10-24 11:10:00|176914.6|176824.6|176941.4|176851.4|176954.7|176864.7|176842.2|176752.2|371
1729768500000|2024-10-24 11:15:00|176955.9|176865.9|177016.5|176926.5|177043.1|176953.1|176948.6|176858.6|423
1729768800000|2024-10-24 11:20:00|177018|176928|177099.3|177009.3|177109.4|177019.4|177003.3|176913.3|292
1729769100000|2024-10-24 11:25:00|177098|177008|177086.5|176996.5|177105.9|177015.9|177011.2|176921.2|393
1729769400000|2024-10-24 11:30:00|177082.7|176992.7|177098.2|177008.2|177109.4|177019.4|177056.7|176966.7|287
1729769700000|2024-10-24 11:35:00|177098.4|177008.4|177008.5|176918.5|177109.1|177019.1|176992.4|176902.4|330
1729770000000|2024-10-24 11:40:00|177006.5|176916.5|177053.6|176963.6|177054|176964|176975.2|176885.2|291
1729770300000|2024-10-24 11:45:00|177045.9|176955.9|177076.7|176986.7|177121.1|177031.1|177040.8|176950.8|303
1729770600000|2024-10-24 11:50:00|177076.6|176986.6|176980.5|176890.5|177102.4|177012.4|176980.5|176890.5|290
1729770900000|2024-10-24 11:55:00|176981|176891|176930.8|176840.8|176983.1|176893.1|176905.5|176815.5|367
1729771200000|2024-10-24 12:00:00|176926.9|176836.9|176877.2|176787.2|176939.3|176849.3|176870.7|176780.7|527
1729771500000|2024-10-24 12:05:00|176878.3|176788.3|176771.8|176681.8|176899.6|176809.6|176769|176679|477
1729771800000|2024-10-24 12:10:00|176764.6|176674.6|176759.2|176669.2|176806.5|176716.5|176726.5|176636.5|470
1729772100000|2024-10-24 12:15:00|176758.6|176668.6|176848.2|176758.2|176850.1|176760.1|176710.4|176620.4|526
1729772400000|2024-10-24 12:20:00|176847.6|176757.6|176835.4|176745.4|176916.9|176826.9|176794.9|176704.9|515
1729772700000|2024-10-24 12:25:00|176834.2|176744.2|176918.6|176586.6|176921.9|176753.7|176751.1|176584.5|398
1729773000000|2024-10-24 12:30:00|176934.2|176592.2|177111.7|177021.7|177203.8|177113.8|176891.6|176592.2|560
1729773300000|2024-10-24 12:35:00|177114.1|177024.1|177033.3|176943.3|177123.9|177033.9|176961.7|176871.7|636
1729773600000|2024-10-24 12:40:00|177038.1|176948.1|177182.3|177092.3|177186.4|177096.4|177030.2|176940.2|592
1729773900000|2024-10-24 12:45:00|177179.9|177089.9|177252.5|177162.5|177275.3|177185.3|177173.8|177083.8|457
1729774200000|2024-10-24 12:50:00|177253.4|177163.4|177184.7|177094.7|177272.5|177182.5|177174.5|177084.5|470
1729774500000|2024-10-24 12:55:00|177184.8|177094.8|177186.8|177096.8|177210.8|177120.8|177082.9|176992.9|523
1729774800000|2024-10-24 13:00:00|177186.6|177096.6|177126.7|176996.7|177201|177111|177048.3|176958.3|569
1729775100000|2024-10-24 13:05:00|177128.8|176998.8|177064.5|176974.5|177154|177037.4|177032.7|176924.9|425
1729775400000|2024-10-24 13:10:00|177063|176973|177046.1|176956.1|177103.9|177013.9|177021.4|176931.4|405
1729775700000|2024-10-24 13:15:00|177047.4|176957.4|177048.9|176958.9|177098.4|177008.4|177027.5|176937.5|416
1729776000000|2024-10-24 13:20:00|177051.6|176961.6|177031.9|176941.9|177100.5|177010.5|177007.8|176917.8|504
1729776300000|2024-10-24 13:25:00|177029.8|176939.8|177045.5|176955.5|177091.2|177001.2|176986.4|176896.4|402
1729776600000|2024-10-24 13:30:00|177045|176955|176945.5|176855.5|177055.8|176965.8|176885|176795|515
1729776900000|2024-10-24 13:35:00|176948.8|176858.8|176944.7|176854.7|177021.8|176931.8|176920.1|176830.1|548
1729777200000|2024-10-24 13:40:00|176936.2|176846.2|177139.6|176797.6|177139.6|177020.7|176923.6|176792|494
1729777500000|2024-10-24 13:45:00|177331.8|176989.8|177221.4|177131.4|177350.9|177209.6|177094.5|176926.6|582
1729777800000|2024-10-24 13:50:00|177224.5|177134.5|177251.4|177161.4|177288.4|177198.4|177167.5|177077.5|591
1729778100000|2024-10-24 13:55:00|177254.6|177164.6|177215.5|176970.4|177295.6|177164.6|177092.1|176970.4|445
1729778400000|2024-10-24 14:00:00|177194.2|176960.3|177047|176957|177221.6|177063.8|176980.6|176890.6|602
1729778700000|2024-10-24 14:05:00|177050.3|176960.3|176893.9|176803.9|177065.5|176975.5|176892.3|176802.3|575
1729779000000|2024-10-24 14:10:00|176895.8|176805.8|177021.8|176931.8|177067.9|176977.9|176867.6|176777.6|537
1729779300000|2024-10-24 14:15:00|177020.8|176930.8|177100.9|177010.9|177125.6|177035.6|177020.8|176930.8|463
1729779600000|2024-10-24 14:20:00|177103.4|177013.4|177139.3|177049.3|177175.3|177085.3|177057.6|176967.6|595
1729779900000|2024-10-24 14:25:00|177139.9|177049.9|177182.9|177092.9|177196.4|177106.4|177131.2|177041.2|638
1729780200000|2024-10-24 14:30:00|177185.7|177095.7|177110.8|177020.8|177186.7|177096.7|177088|176998|404
1729780500000|2024-10-24 14:35:00|177111.7|177021.7|176969.6|176879.6|177122.7|177032.7|176952.9|176862.9|572
1729780800000|2024-10-24 14:40:00|176969.8|176879.8|176846.4|176756.4|176976.1|176886.1|176846.4|176756.4|399
1729781100000|2024-10-24 14:45:00|176849.4|176759.4|177000.6|176910.6|177003.9|176913.9|176840.6|176750.6|481
1729781400000|2024-10-24 14:50:00|176988.5|176898.5|177102.6|177012.6|177169.4|177079.4|176925.5|176835.5|581
1729781700000|2024-10-24 14:55:00|177100.2|177010.2|177097.1|177007.1|177154.5|177064.5|177017.2|176927.2|611
1729782000000|2024-10-24 15:00:00|177092.5|177002.5|176958.7|176868.7|177098.7|177008.7|176942|176852|756
1729782300000|2024-10-24 15:05:00|176960.3|176870.3|176927.6|176837.6|177011.9|176921.9|176927.6|176837.6|414
1729782600000|2024-10-24 15:10:00|176932.9|176842.9|176834.4|176744.4|176932.9|176842.9|176814.8|176724.8|552
1729782900000|2024-10-24 15:15:00|176833.4|176743.4|176832.4|176742.4|176904|176814|176822.1|176732.1|492
1729783200000|2024-10-24 15:20:00|176832.3|176742.3|176826.3|176736.3|176893.9|176803.9|176817.6|176727.6|464
1729783500000|2024-10-24 15:25:00|176816.5|176726.5|176843.3|176753.3|176872.1|176782.1|176807.1|176717.1|578
1729783800000|2024-10-24 15:30:00|176843.6|176753.6|176957.7|176867.7|176993.6|176903.6|176838.3|176748.3|378
1729784100000|2024-10-24 15:35:00|176957.2|176867.2|177010.4|176920.4|177015.6|176925.6|176953.8|176863.8|416
1729784400000|2024-10-24 15:40:00|177011.2|176921.2|176994.4|176904.4|177025.2|176935.2|176974.7|176884.7|343
1729784700000|2024-10-24 15:45:00|176993.3|176903.3|177032.7|176942.7|177036.2|176946.2|176900|176810|689
1729785000000|2024-10-24 15:50:00|177038|176948|176973.1|176883.1|177043.5|176953.5|176966.3|176876.3|745
1729785300000|2024-10-24 15:55:00|176983.1|176893.1|176948.8|176858.8|176983.8|176893.8|176911.2|176821.2|679
1729785600000|2024-10-24 16:00:00|176946.9|176856.9|176938.4|176848.4|176965.9|176875.9|176927.3|176837.3|503
1729785900000|2024-10-24 16:05:00|176938.5|176848.5|176971|176881|177032|176942|176930.9|176840.9|669
1729786200000|2024-10-24 16:10:00|176971.8|176881.8|177060.5|176970.5|177077.2|176987.2|176959.5|176869.5|622
1729786500000|2024-10-24 16:15:00|177059.8|176969.8|177045.8|176955.8|177098.6|177008.6|177024.7|176934.7|420
1729786800000|2024-10-24 16:20:00|177042.2|176952.2|177017.4|176927.4|177061.3|176971.3|177005.9|176915.9|328
1729787100000|2024-10-24 16:25:00|177016.3|176926.3|177019.1|176929.1|177033.2|176943.2|176985.5|176895.5|536
1729787400000|2024-10-24 16:30:00|177022.1|176932.1|176895.6|176805.6|177045.9|176955.9|176887.4|176797.4|572
1729787700000|2024-10-24 16:35:00|176891.3|176801.3|176929.8|176839.8|176937.3|176847.3|176867.7|176777.7|177
1729788000000|2024-10-24 16:40:00|176931.9|176841.9|176972.3|176882.3|176977.7|176887.7|176904.3|176814.3|266
1729788300000|2024-10-24 16:45:00|176972.6|176882.6|176936.2|176846.2|176996.9|176906.9|176935.3|176845.3|372
1729788600000|2024-10-24 16:50:00|176935.2|176845.2|176795.9|176705.9|176941.7|176851.7|176792.5|176702.5|421
1729788900000|2024-10-24 16:55:00|176797.2|176707.2|176815|176725|176825.6|176735.6|176771.9|176681.9|491
1729789200000|2024-10-24 17:00:00|176817.7|176727.7|176752.8|176662.8|176826.6|176736.6|176750.3|176660.3|409
1729789500000|2024-10-24 17:05:00|176750.6|176660.6|176778|176688|176801.9|176711.9|176750.6|176660.6|229
1729789800000|2024-10-24 17:10:00|176776|176686|176782.8|176692.8|176797|176707|176765.4|176675.4|183
1729790100000|2024-10-24 17:15:00|176780.8|176690.8|176761.7|176671.7|176784.4|176694.4|176746.1|176656.1|159
1729790400000|2024-10-24 17:20:00|176761.2|176671.2|176686.4|176596.4|176766.5|176676.5|176579|176489|321
1729790700000|2024-10-24 17:25:00|176683.1|176593.1|176644.1|176554.1|176704.5|176614.5|176572.9|176482.9|432
1729791000000|2024-10-24 17:30:00|176646.3|176556.3|176632|176542|176691.8|176601.8|176626.9|176536.9|477
1729791300000|2024-10-24 17:35:00|176629.1|176539.1|176587.3|176497.3|176630|176540|176571.3|176481.3|612
1729791600000|2024-10-24 17:40:00|176585.4|176495.4|176547.9|176457.9|176598.2|176508.2|176504.4|176414.4|603
1729791900000|2024-10-24 17:45:00|176553.2|176463.2|176642.6|176552.6|176647.2|176557.2|176539.8|176449.8|511
1729792200000|2024-10-24 17:50:00|176643.2|176553.2|176685.5|176595.5|176694.1|176604.1|176633.2|176543.2|501
1729792500000|2024-10-24 17:55:00|176677.2|176587.2|176694.8|176604.8|176719|176629|176645.2|176555.2|395
1729792800000|2024-10-24 18:00:00|176692.3|176602.3|176640.8|176550.8|176720.6|176630.6|176635|176545|442
1729793100000|2024-10-24 18:05:00|176640.9|176550.9|176568.7|176478.7|176694.8|176604.8|176556.5|176466.5|379
1729793400000|2024-10-24 18:10:00|176571.2|176481.2|176553.1|176463.1|176575.8|176485.8|176536.6|176446.6|448
1729793700000|2024-10-24 18:15:00|176555.5|176465.5|176567.5|176477.5|176574.6|176484.6|176541.7|176451.7|288
1729794000000|2024-10-24 18:20:00|176572.3|176482.3|176654.1|176564.1|176656.4|176566.4|176571.6|176481.6|367
1729794300000|2024-10-24 18:25:00|176657.1|176567.1|176727.2|176637.2|176753.1|176663.1|176647.1|176557.1|350
1729794600000|2024-10-24 18:30:00|176728.3|176638.3|176738.1|176648.1|176746.4|176656.4|176714.5|176624.5|321
1729794900000|2024-10-24 18:35:00|176735.7|176645.7|176734.3|176644.3|176754.1|176664.1|176709.7|176619.7|267
1729795200000|2024-10-24 18:40:00|176735.4|176645.4|176760.5|176670.5|176772.6|176682.6|176717.3|176627.3|228
1729795500000|2024-10-24 18:45:00|176760.4|176670.4|176767|176677|176778.5|176688.5|176759.5|176669.5|217
1729795800000|2024-10-24 18:50:00|176767.2|176677.2|176720.1|176630.1|176767.2|176677.2|176704.4|176614.4|240
1729796100000|2024-10-24 18:55:00|176722.6|176632.6|176768.1|176678.1|176792.5|176702.5|176712.5|176622.5|307
1729796400000|2024-10-24 19:00:00|176776.6|176686.6|176831.4|176741.4|176840.2|176750.2|176772.6|176682.6|210
1729796700000|2024-10-24 19:05:00|176827.4|176737.4|176800.6|176710.6|176835.7|176745.7|176774.3|176684.3|187
1729797000000|2024-10-24 19:10:00|176800.4|176710.4|176727.9|176637.9|176800.4|176710.4|176700.8|176610.8|228
1729797300000|2024-10-24 19:15:00|176726.4|176636.4|176737.7|176647.7|176772.4|176682.4|176726.4|176636.4|279
1729797600000|2024-10-24 19:20:00|176737.4|176647.4|176731.1|176641.1|176755.3|176665.3|176719.7|176629.7|224
1729797900000|2024-10-24 19:25:00|176731|176641|176738.1|176648.1|176759.5|176669.5|176708.5|176618.5|209
1729798200000|2024-10-24 19:30:00|176734.7|176644.7|176665.4|176575.4|176756.5|176666.5|176658.9|176568.9|245
1729798500000|2024-10-24 19:35:00|176666.3|176576.3|176722.3|176632.3|176729.5|176639.5|176646|176556|273
1729798800000|2024-10-24 19:40:00|176725.2|176635.2|176694.6|176604.6|176725.2|176635.2|176658.4|176568.4|229
1729799100000|2024-10-24 19:45:00|176691.8|176601.8|176688.7|176598.7|176701.5|176611.5|176684.3|176594.3|137
1729799400000|2024-10-24 19:50:00|176689.3|176599.3|176675.7|176585.7|176697.7|176607.7|176668.4|176578.4|155
1729799700000|2024-10-24 19:55:00|176676.9|176586.9|176646.4|176556.4|176697.2|176607.2|176641|176551|258
1729800000000|2024-10-24 20:00:00|176646|176556|176606.5|176516.5|176651.1|176561.1|176597.2|176507.2|88
1729800300000|2024-10-24 20:05:00|176605.3|176515.3|176681.4|176591.4|176685.8|176595.8|176603.7|176513.7|84
1729800600000|2024-10-24 20:10:00|176681.3|176591.3|176671.8|176581.8|176684.5|176594.5|176652.3|176562.3|63
1729800900000|2024-10-24 20:15:00|176671.9|176581.9|176648.1|176558.1|176720.4|176630.4|176645.4|176555.4|67
1729801200000|2024-10-24 20:20:00|176648|176558|176589.1|176499.1|176652.3|176562.3|176589.1|176499.1|94
1729801500000|2024-10-24 20:25:00|176589.7|176499.7|176602.9|176512.9|176612.5|176522.1|176579.3|176462.5|154
1729801800000|2024-10-24 20:30:00|176601.8|176511.8|176605.5|176515.5|176610.6|176520.6|176596.2|176506.2|58
1729802100000|2024-10-24 20:35:00|176606.3|176516.3|176621.8|176531.8|176621.9|176531.9|176605.1|176515.1|47
1729802400000|2024-10-24 20:40:00|176618.3|176528.3|176622.7|176492.7|176631.7|176528.6|176603.2|176492.3|66
1729802700000|2024-10-24 20:45:00|176624|176494|176709.4|176414.6|176709.4|176522|176611.6|176414.6|41
1729803000000|2024-10-24 20:50:00|176666.7|176462.7|176634.5|176504.5|176666.7|176522|176612|176399.3|20
1729803300000|2024-10-24 20:55:00|176632.2|176502.2|176862.5|176520.5|176869.9|176527.9|176594.6|176391.5|104
1729803600000|2024-10-24 21:00:00|176849.6|176507.6|176983.5|176641.5|176983.5|176641.5|176849.6|176507.6|3
1729807500000|2024-10-24 22:05:00|177080.8|176738.8|177082.8|176740.8|177085.6|176743.6|177080.8|176738.8|9
1729807800000|2024-10-24 22:10:00|177083|176741|176873.8|176531.8|177163.8|176821.8|176747|176405|110
1729808100000|2024-10-24 22:15:00|176874|176532|176837.6|176495.6|176876.9|176534.9|176764.4|176422.4|62
1729808400000|2024-10-24 22:20:00|176837.7|176495.7|176837.8|176495.8|176875.2|176533.2|176837|176495|45
1729808700000|2024-10-24 22:25:00|176871.4|176529.4|176869.3|176527.3|176871.5|176529.5|176763.7|176421.7|44
1729809000000|2024-10-24 22:30:00|176887.7|176545.7|176876|176534|176887.7|176545.7|176762.8|176420.8|66
1729809300000|2024-10-24 22:35:00|176876.6|176534.6|176832.7|176490.7|176876.6|176534.6|176832.4|176490.4|52
1729809600000|2024-10-24 22:40:00|176832.6|176490.6|176870.3|176528.3|176872.9|176530.9|176831.6|176489.6|52
1729809900000|2024-10-24 22:45:00|176832|176490|176838.7|176496.7|176881.1|176539.1|176760.9|176418.9|60
1729810200000|2024-10-24 22:50:00|176838.6|176496.6|176876.5|176534.5|176887.7|176545.7|176832.2|176490.2|57
1729810500000|2024-10-24 22:55:00|176876.4|176534.4|176832|176490|176876.8|176534.8|176747|176405|52
1729810800000|2024-10-24 23:00:00|176834|176492|176811.4|176469.4|176834.4|176499.1|176788.1|176448.3|134
1729811100000|2024-10-24 23:05:00|176811.5|176469.5|176794.9|176501.9|176816.7|176503.1|176780.6|176457.6|90
1729811400000|2024-10-24 23:10:00|176794.7|176502|176792.4|176504.8|176811|176527.4|176758.2|176467.9|97
1729811700000|2024-10-24 23:15:00|176792.2|176505|176762.2|176530|176794.9|176530.7|176760.5|176485.3|71
1729812000000|2024-10-24 23:20:00|176792.3|176511.4|176754|176521.8|176795.5|176528.6|176754|176496.5|72
1729812300000|2024-10-24 23:25:00|176780.7|176500.1|176754.1|176521.7|176783.4|176522.8|176754|176481.7|70
1729812600000|2024-10-24 23:30:00|176754.2|176521.6|176763.6|176528.8|176799.2|176530.9|176754.2|176496.7|61
1729812900000|2024-10-24 23:35:00|176796|176507.4|176770.3|176475.9|176797.6|176572.2|176681|176475.9|79
1729813200000|2024-10-24 23:40:00|176750.4|176497.5|176750.3|176514.8|176780.5|176515.3|176749.3|176489.7|37
1729813500000|2024-10-24 23:45:00|176750.4|176514.7|176792|176479.8|176792|176516.3|176750.4|176479.8|50
1729813800000|2024-10-24 23:50:00|176744.2|176524.6|176745.3|176524.8|176787.1|176528.5|176740.9|176481.1|60
1729814100000|2024-10-24 23:55:00|176744.4|176525.7|176777.2|176494.7|176790.7|176530|176739.7|176483.1|68
1729814400000|2024-10-25 00:00:00|176693.7|176563.7|176702.7|176612.7|176707.8|176617.5|176658.1|176540.9|146
1729814700000|2024-10-25 00:05:00|176702.6|176612.6|176705.7|176615.7|176726.9|176636.9|176683.7|176577|157
1729815000000|2024-10-25 00:10:00|176704.7|176614.7|176757.7|176667.7|176779.3|176689.3|176694.8|176577.8|241
1729815300000|2024-10-25 00:15:00|176760.6|176670.6|176791.7|176701.7|176804.4|176714.4|176753.1|176663.1|271
1729815600000|2024-10-25 00:20:00|176791.6|176701.6|176769.9|176679.9|176800.1|176710.1|176751.7|176661.7|123
1729815900000|2024-10-25 00:25:00|176769.6|176679.6|176760.4|176670.4|176777.4|176687.4|176742.3|176652.3|252
1729816200000|2024-10-25 00:30:00|176758.7|176668.7|176770.8|176680.8|176789.7|176685.6|176743.8|176632.2|213
1729816500000|2024-10-25 00:35:00|176771|176681|176766.3|176676.3|176777.6|176687.6|176750.7|176660.7|239
1729816800000|2024-10-25 00:40:00|176766.2|176676.2|176767.8|176677.8|176774.3|176684.3|176758.1|176668.1|204
1729817100000|2024-10-25 00:45:00|176767.7|176677.7|176775.3|176685.3|176783.9|176693.9|176750.8|176660.8|350
1729817400000|2024-10-25 00:50:00|176783.6|176693.6|176763.3|176673.3|176784.5|176694.5|176760|176670|382
1729817700000|2024-10-25 00:55:00|176754.5|176664.5|176721.2|176631.2|176754.5|176664.5|176710.6|176609.2|144
1729818000000|2024-10-25 01:00:00|176706.2|176616.2|176655.5|176565.5|176713.4|176623.4|176637.7|176547.7|163
1729818300000|2024-10-25 01:05:00|176654|176564|176647.5|176557.5|176670.2|176573.6|176641.6|176537.3|188
1729818600000|2024-10-25 01:10:00|176647.1|176557.1|176598.7|176508.7|176665.8|176575.8|176585.9|176492.7|393
1729818900000|2024-10-25 01:15:00|176599.7|176509.7|176566.8|176476.8|176604.5|176514.5|176553.5|176463.5|310
1729819200000|2024-10-25 01:20:00|176561.7|176471.7|176584.1|176494.1|176603.6|176513.6|176561.7|176471.7|208
1729819500000|2024-10-25 01:25:00|176581.1|176491.1|176592|176502|176602.7|176512.7|176570|176480|465
1729819800000|2024-10-25 01:30:00|176589.4|176499.4|176590|176500|176600.8|176510.8|176566.8|176476.8|200
1729820100000|2024-10-25 01:35:00|176589|176499|176567.6|176477.6|176600.2|176510.2|176564.9|176474.9|247
1729820400000|2024-10-25 01:40:00|176566.8|176476.8|176593.8|176503.8|176604.2|176514.2|176548.6|176458.6|291
1729820700000|2024-10-25 01:45:00|176594.5|176504.5|176601.4|176511.4|176609.9|176519.9|176570.1|176480.1|446
1729821000000|2024-10-25 01:50:00|176601.3|176511.3|176685.1|176595.1|176689.5|176599.5|176587.9|176497.9|250
1729821300000|2024-10-25 01:55:00|176686.1|176596.1|176721.7|176631.7|176738.9|176648.9|176678.2|176588.2|558
1729821600000|2024-10-25 02:00:00|176727.9|176637.9|176752.6|176662.6|176821.7|176731.7|176727.9|176637.9|346
1729821900000|2024-10-25 02:05:00|176751|176661|176751.1|176661.1|176773.7|176683.7|176735.6|176645.6|605
1729822200000|2024-10-25 02:10:00|176752.1|176662.1|176570|176480|176752.8|176662.8|176559.7|176469.7|409
1729822500000|2024-10-25 02:15:00|176570.7|176480.7|176534|176444|176571.2|176481.2|176517.2|176427.2|961
1729822800000|2024-10-25 02:20:00|176533.4|176443.4|176603.1|176513.1|176620.7|176530.7|176525.9|176435.9|587
1729823100000|2024-10-25 02:25:00|176604.5|176514.5|176587.9|176497.9|176627.1|176529.7|176573.4|176483.4|661
1729823400000|2024-10-25 02:30:00|176591.1|176501.1|176624.7|176534.7|176641.3|176551.3|176580.2|176490.2|652
1729823700000|2024-10-25 02:35:00|176624.6|176534.6|176628|176538|176636.4|176546.4|176595.9|176505.9|329
1729824000000|2024-10-25 02:40:00|176628.1|176538.1|176604.9|176514.9|176633.2|176543.2|176595.3|176497.9|396
1729824300000|2024-10-25 02:45:00|176599.8|176509.8|176611.4|176521.4|176618.4|176528.4|176583.3|176493.3|451
1729824600000|2024-10-25 02:50:00|176609.6|176519.6|176508.9|176418.9|176621.3|176531.3|176493.5|176403.5|497
1729824900000|2024-10-25 02:55:00|176510|176420|176528.6|176438.6|176539.6|176449.6|176493.8|176403.8|750
1729825200000|2024-10-25 03:00:00|176532.8|176442.8|176654.9|176564.9|176698.4|176608.4|176521.8|176431.8|804
1729825500000|2024-10-25 03:05:00|176652|176562|176819.5|176689.5|176825.5|176735.5|176652|176562|618
1729825800000|2024-10-25 03:10:00|176810.5|176680.5|176830.7|176700.7|176844.4|176714.4|176787.8|176657.8|340
1729826100000|2024-10-25 03:15:00|176819.2|176689.2|176811.9|176721.9|176862.4|176762.4|176808.4|176689.2|607
1729826400000|2024-10-25 03:20:00|176809.7|176719.7|176802.1|176712.1|176829.7|176739.7|176750.2|176653.5|686
1729826700000|2024-10-25 03:25:00|176803.1|176713.1|176769.3|176679.3|176826|176736|176761|176667.2|453
1729827000000|2024-10-25 03:30:00|176768.5|176678.5|176835.9|176745.9|176866.1|176755.2|176754.1|176648.6|741
1729827300000|2024-10-25 03:35:00|176835|176745|176849.3|176719.3|176915.1|176785.1|176823.6|176693.6|283
1729827600000|2024-10-25 03:40:00|176850.9|176720.9|176896.5|176806.5|176900.2|176810.2|176812.9|176713.2|309
1729827900000|2024-10-25 03:45:00|176897.1|176807.1|176895.7|176805.7|176916.6|176826.6|176857.5|176767.5|500
1729828200000|2024-10-25 03:50:00|176892.8|176802.8|176887.4|176797.4|176906.9|176816.9|176861.5|176771.5|289
1729828500000|2024-10-25 03:55:00|176893.8|176803.8|176894.9|176804.9|176911.7|176821.7|176874.3|176784.3|144
1729828800000|2024-10-25 04:00:00|176892.8|176802.8|176940.5|176810.5|176965.5|176835.5|176890.8|176800.8|165
1729829100000|2024-10-25 04:05:00|176940.6|176810.6|176898.5|176808.5|176994.8|176888|176894.7|176804.7|179
1729829400000|2024-10-25 04:10:00|176897.5|176807.5|177059|176969|177061|176971|176891.8|176792.8|566
1729829700000|2024-10-25 04:15:00|177060|176970|177040.7|176910.7|177094.3|176989.4|177006.5|176903.6|519
1729830000000|2024-10-25 04:20:00|177040.8|176910.8|177065.6|176935.6|177090.1|177000.1|177011|176901.8|216
1729830300000|2024-10-25 04:25:00|177065.7|176935.7|177055.1|176965.1|177101.1|177003|177031.6|176935.6|502
1729830600000|2024-10-25 04:30:00|177058.1|176968.1|177075.9|176945.9|177097.7|176975.7|177042.8|176920.6|374
1729830900000|2024-10-25 04:35:00|177077.1|176947.1|177117.2|177027.2|177119.5|177029.5|177023.5|176901|334
1729831200000|2024-10-25 04:40:00|177116.1|177026.1|177161.5|177071.5|177168.1|177078.1|177068.3|176971.5|261
1729831500000|2024-10-25 04:45:00|177161.4|177071.4|177107.1|177017.1|177168.4|177078.4|177097.7|177007.7|254
1729831800000|2024-10-25 04:50:00|177103.4|177013.4|177030.7|176940.7|177112.5|177022.5|177027.7|176937.7|307
1729832100000|2024-10-25 04:55:00|177026.7|176936.7|177101.4|177011.4|177121.6|177031.6|177007.7|176917.7|237
1729832400000|2024-10-25 05:00:00|177101.7|177011.7|176995.6|176905.6|177111.5|177021.5|176987.1|176897.1|400
1729832700000|2024-10-25 05:05:00|176998.4|176908.4|176910.8|176820.8|177018|176928|176903.5|176813.5|573
1729833000000|2024-10-25 05:10:00|176912.8|176822.8|176934.8|176844.8|176938.7|176848.7|176883.3|176773.8|722
1729833300000|2024-10-25 05:15:00|176928.3|176838.3|176891.8|176801.8|176944.6|176854.6|176871|176781|361
1729833600000|2024-10-25 05:20:00|176893.8|176803.8|176887.3|176797.3|176921.2|176831.2|176842.8|176736.8|371
1729833900000|2024-10-25 05:25:00|176887.5|176797.5|176800.5|176710.5|176898.8|176808.8|176790.2|176688.4|300
1729834200000|2024-10-25 05:30:00|176797.5|176707.5|176785.3|176695.3|176802.4|176712.4|176747.1|176647.6|321
1729834500000|2024-10-25 05:35:00|176784.4|176694.4|176831.7|176741.7|176855.4|176765.4|176765.9|176675.9|366
1729834800000|2024-10-25 05:40:00|176834.2|176744.2|176766.7|176676.7|176842.4|176752.4|176763.8|176673.8|133
1729835100000|2024-10-25 05:45:00|176767|176677|176796.6|176706.6|176813.2|176723.2|176766.7|176676.7|250
1729835400000|2024-10-25 05:50:00|176789.1|176699.1|176741.8|176651.8|176797.9|176707.9|176706.6|176616.6|186
1729835700000|2024-10-25 05:55:00|176746|176656|176858.5|176768.5|176882.1|176792.1|176743.2|176653.2|132
1729836000000|2024-10-25 06:00:00|176855.5|176765.5|176983.7|176893.7|176991.5|176901.5|176849|176759|172
1729836300000|2024-10-25 06:05:00|176985.9|176895.9|176922.5|176832.5|176986.5|176896.5|176906.2|176816.2|170
1729836600000|2024-10-25 06:10:00|176922.6|176832.6|177028.8|176938.8|177062.5|176972.5|176922.6|176832.6|171
1729836900000|2024-10-25 06:15:00|177027.3|176937.3|177044.2|176954.2|177067.9|176969|177021.3|176925.7|177
1729837200000|2024-10-25 06:20:00|177046.8|176956.8|177179|177089|177201|177111|177024.7|176910.6|192
1729837500000|2024-10-25 06:25:00|177179.1|177089.1|177079.8|176989.8|177191.2|177101.2|177078.6|176988.6|180
1729837800000|2024-10-25 06:30:00|177076.8|176986.8|176922.4|176832.4|177131.7|177041.7|176893.7|176803.7|190
1729838100000|2024-10-25 06:35:00|176923.4|176833.4|176963.6|176873.6|177002.4|176912.4|176923.1|176833.1|196
1729838400000|2024-10-25 06:40:00|176963.7|176873.7|176842.8|176752.8|176967.7|176877.7|176831.8|176741.8|298
1729838700000|2024-10-25 06:45:00|176843.8|176753.8|176904.4|176814.4|176931.7|176841.7|176799.3|176709.3|194
1729839000000|2024-10-25 06:50:00|176906.8|176816.8|176824.6|176734.6|176906.8|176816.8|176785.7|176695.7|195
1729839300000|2024-10-25 06:55:00|176825.8|176735.8|176925.7|176835.7|176943.1|176853.1|176825.8|176735.8|269
1729839600000|2024-10-25 07:00:00|176921.2|176831.2|176822.6|176732.6|176944.4|176854.4|176816.8|176726.8|404
1729839900000|2024-10-25 07:05:00|176822.9|176732.9|176907.4|176817.4|176908.4|176818.4|176782.4|176692.4|326
1729840200000|2024-10-25 07:10:00|176900.3|176810.3|177023.1|176933.1|177026.5|176936.5|176880.8|176790.8|218
1729840500000|2024-10-25 07:15:00|177024.9|176934.9|176970.5|176880.5|177109.5|177019.5|176880.5|176790.5|480
1729840800000|2024-10-25 07:20:00|176969|176879|176926.5|176836.5|176978.4|176888.4|176888.6|176798.6|260
1729841100000|2024-10-25 07:25:00|176924.9|176834.9|176902.2|176812.2|176945.1|176855.1|176874.8|176784.8|255
1729841400000|2024-10-25 07:30:00|176902.9|176812.9|177012.6|176922.6|177016.1|176926.1|176899.4|176809.4|242
1729841700000|2024-10-25 07:35:00|177013.6|176923.6|176999|176909|177108.9|177018.9|176949|176859|312
1729842000000|2024-10-25 07:40:00|176999.6|176909.6|176945.3|176855.3|177009.2|176919.2|176936.6|176846.6|209
1729842300000|2024-10-25 07:45:00|176943.4|176853.4|176971.5|176881.5|176976.4|176886.4|176935.1|176845.1|204
1729842600000|2024-10-25 07:50:00|176971.4|176881.4|176848.6|176758.6|177000.5|176910.5|176846.2|176756.2|272
1729842900000|2024-10-25 07:55:00|176847|176757|176849.2|176759.2|176854|176764|176799.6|176709.6|290
1729843200000|2024-10-25 08:00:00|176847.2|176757.2|176879.2|176789.2|176911.9|176821.9|176829.7|176739.7|290
1729843500000|2024-10-25 08:05:00|176880|176790|176902.7|176812.7|176921.2|176831.2|176853.7|176763.7|265
1729843800000|2024-10-25 08:10:00|176899|176809|176893.2|176803.2|176932.3|176842.3|176871.2|176781.2|196
1729844100000|2024-10-25 08:15:00|176889|176799|176830.3|176740.3|176958.1|176868.1|176830.3|176740.3|256
1729844400000|2024-10-25 08:20:00|176826.9|176736.9|176871.1|176781.1|176871.5|176781.5|176806.5|176716.5|287
1729844700000|2024-10-25 08:25:00|176874.1|176784.1|176864.2|176774.2|176884.7|176794.7|176839.2|176749.2|295
1729845000000|2024-10-25 08:30:00|176871|176781|176784.8|176694.8|176897.9|176807.9|176779.8|176689.8|172
1729845300000|2024-10-25 08:35:00|176785|176695|176760.9|176670.9|176856.9|176766.9|176745.2|176655.2|308
1729845600000|2024-10-25 08:40:00|176763.1|176673.1|176772.7|176682.7|176781.9|176691.9|176736.9|176646.9|157
1729845900000|2024-10-25 08:45:00|176767.7|176677.7|176829.9|176739.9|176829.9|176739.9|176743.4|176653.4|179
1729846200000|2024-10-25 08:50:00|176828.7|176738.7|176824|176734|176841.5|176751.5|176814|176724|202
1729846500000|2024-10-25 08:55:00|176821.5|176731.5|176773.9|176683.9|176892|176802|176770.2|176680.2|270
1729846800000|2024-10-25 09:00:00|176770.3|176680.3|176777.4|176687.4|176845.9|176755.9|176752.9|176662.9|244
1729847100000|2024-10-25 09:05:00|176777.9|176687.9|176786.9|176696.9|176814.1|176724.1|176758.3|176668.3|165
1729847400000|2024-10-25 09:10:00|176787.7|176697.7|176749|176659|176799.5|176709.5|176744.5|176654.5|193
1729847700000|2024-10-25 09:15:00|176745.8|176655.8|176704|176614|176746|176656|176679.3|176589.3|175
1729848000000|2024-10-25 09:20:00|176700.3|176610.3|176789.5|176699.5|176810|176720|176698.3|176608.3|192
1729848300000|2024-10-25 09:25:00|176789.4|176699.4|176746|176656|176790.9|176700.9|176736.8|176646.8|196
1729848600000|2024-10-25 09:30:00|176746.2|176656.2|176722.1|176632.1|176746.2|176656.2|176703.7|176613.7|183
1729848900000|2024-10-25 09:35:00|176723.8|176633.8|176732.8|176642.8|176762.7|176672.7|176723.8|176633.8|158
1729849200000|2024-10-25 09:40:00|176729|176639|176735.5|176645.5|176778.6|176688.6|176712.1|176622.1|203
1729849500000|2024-10-25 09:45:00|176734.9|176644.9|176719.9|176629.9|176763.1|176673.1|176717.8|176627.8|174
1729849800000|2024-10-25 09:50:00|176722.8|176632.8|176635|176545|176743.6|176653.6|176627.9|176537.9|207
1729850100000|2024-10-25 09:55:00|176635.1|176545.1|176709.6|176619.6|176723.7|176633.7|176627.4|176537.4|225
1729850400000|2024-10-25 10:00:00|176708.7|176618.7|176638.4|176548.4|176708.7|176618.7|176627|176537|188
1729850700000|2024-10-25 10:05:00|176637.1|176547.1|176646.9|176556.9|176647.4|176557.4|176615.8|176525.8|207
1729851000000|2024-10-25 10:10:00|176640.6|176550.6|176591.3|176501.3|176642.2|176552.2|176580.1|176490.1|224
1729851300000|2024-10-25 10:15:00|176587.5|176497.5|176564|176474|176611.3|176521.3|176519.9|176429.9|176
1729851600000|2024-10-25 10:20:00|176564.1|176474.1|176599.6|176509.6|176622.5|176532.5|176564.1|176474.1|161
1729851900000|2024-10-25 10:25:00|176598.3|176508.3|176552.4|176462.4|176640.9|176550.9|176548.3|176458.3|185
1729852200000|2024-10-25 10:30:00|176551.9|176461.9|176516|176426|176576.1|176486.1|176502.4|176412.4|175
1729852500000|2024-10-25 10:35:00|176521.9|176431.9|176497.5|176407.5|176586.9|176496.9|176488.2|176398.2|258
1729852800000|2024-10-25 10:40:00|176498.3|176408.3|176368.6|176278.6|176500.9|176410.9|176301.5|176211.5|300
1729853100000|2024-10-25 10:45:00|176368.5|176278.5|176349.4|176259.4|176381.5|176291.5|176315.6|176225.6|198
1729853400000|2024-10-25 10:50:00|176349.6|176259.6|176481.8|176391.8|176487.9|176397.9|176290.9|176200.9|258
1729853700000|2024-10-25 10:55:00|176485.1|176395.1|176495.8|176405.8|176526.3|176436.3|176448|176358|252
1729854000000|2024-10-25 11:00:00|176502.4|176412.4|176472.6|176382.6|176510.9|176420.9|176462.6|176372.6|208
1729854300000|2024-10-25 11:05:00|176474.9|176384.9|176424.9|176334.9|176506.6|176416.6|176384|176294|226
1729854600000|2024-10-25 11:10:00|176424.7|176334.7|176373|176283|176436.5|176346.5|176364.6|176274.6|166
1729854900000|2024-10-25 11:15:00|176373.1|176283.1|176405.5|176315.5|176411.8|176321.8|176362.4|176272.4|192
1729855200000|2024-10-25 11:20:00|176405.1|176315.1|176398.7|176308.7|176433.1|176343.1|176390.7|176300.7|137
1729855500000|2024-10-25 11:25:00|176399.9|176309.9|176369.8|176279.8|176420|176330|176368.6|176278.6|146
1729855800000|2024-10-25 11:30:00|176369.6|176279.6|176342|176252|176391.6|176301.6|176331.2|176241.2|192
1729856100000|2024-10-25 11:35:00|176345.7|176255.7|176211.3|176121.3|176345.7|176255.7|176210.1|176120.1|278
1729856400000|2024-10-25 11:40:00|176211.6|176121.6|176154.9|176064.9|176224|176134|176145.2|176055.2|217
1729856700000|2024-10-25 11:45:00|176155|176065|176122.4|176032.4|176173.5|176083.5|176117.1|176027.1|190
1729857000000|2024-10-25 11:50:00|176122.2|176032.2|176205.7|176115.7|176243.8|176153.8|176109.6|176019.6|191
1729857300000|2024-10-25 11:55:00|176206.7|176116.7|176242.5|176152.5|176260.5|176170.5|176206.7|176116.7|226
1729857600000|2024-10-25 12:00:00|176241.3|176151.3|176166.4|176076.4|176246.2|176156.2|176147.6|176057.6|293
1729857900000|2024-10-25 12:05:00|176176.3|176086.3|176140.2|176050.2|176193.2|176103.2|176129.5|176039.5|242
1729858200000|2024-10-25 12:10:00|176141.6|176051.6|176175|176085|176197.1|176107.1|176141.3|176051.3|202
1729858500000|2024-10-25 12:15:00|176177.1|176087.1|176136|176046|176185.9|176095.9|176130.3|176040.3|200
1729858800000|2024-10-25 12:20:00|176135.8|176045.8|176192.5|176102.5|176232.6|176142.6|176132.3|176042.3|297
1729859100000|2024-10-25 12:25:00|176191.8|176101.8|176510.8|176221.2|176526.9|176382.6|176180.1|176090.1|330
1729859400000|2024-10-25 12:30:00|176496.6|176205.4|176273.7|176183.7|176496.6|176329.5|176196.4|176106.4|369
1729859700000|2024-10-25 12:35:00|176272.7|176182.7|176189.7|176099.7|176275.3|176185.3|176154|176064|290
1729860000000|2024-10-25 12:40:00|176189.6|176099.6|176139.3|176049.3|176192.4|176102.4|176114.8|176024.8|288
1729860300000|2024-10-25 12:45:00|176138.9|176048.9|175971.2|175881.2|176139.6|176049.6|175971.2|175881.2|264
1729860600000|2024-10-25 12:50:00|175971.1|175881.1|175905.1|175815.1|175998|175908|175905.1|175815.1|270
1729860900000|2024-10-25 12:55:00|175922.7|175832.7|176026.5|175936.5|176029.9|175939.9|175913.9|175823.9|236
1729861200000|2024-10-25 13:00:00|176029.3|175939.3|176151.8|176061.8|176202.7|176112.7|176020.3|175930.3|479
1729861500000|2024-10-25 13:05:00|176161|176071|176049.7|175959.7|176171.3|176081.3|176036.2|175946.2|354
1729861800000|2024-10-25 13:10:00|176048.8|175958.8|176087.9|175997.9|176120.3|176030.3|176045.9|175955.9|306
1729862100000|2024-10-25 13:15:00|176090.2|176000.2|176104|176014|176146.3|176056.3|175999.7|175909.7|364
1729862400000|2024-10-25 13:20:00|176105.4|176015.4|176431|176341|176436|176346|176101.6|176011.6|376
1729862700000|2024-10-25 13:25:00|176432.3|176342.3|176427.8|176337.8|176432.3|176342.3|176314.3|176224.3|302
1729863000000|2024-10-25 13:30:00|176384.9|176294.9|176541.2|176451.2|176575.8|176485.8|176374.1|176284.1|636
1729863300000|2024-10-25 13:35:00|176533.2|176443.2|176503|176413|176574.7|176484.7|176491.5|176401.5|508
1729863600000|2024-10-25 13:40:00|176503.5|176413.5|176579.3|176489.3|176588.2|176498.2|176470.5|176380.5|400
1729863900000|2024-10-25 13:45:00|176577.6|176487.6|176549.4|176459.4|176665.1|176575.1|176544.4|176454.4|375
1729864200000|2024-10-25 13:50:00|176549|176459|176628|176538|176651.2|176561.2|176543.3|176453.3|368
1729864500000|2024-10-25 13:55:00|176626.8|176536.8|176755.9|176413.9|176755.9|176641.6|176623.8|176413.5|302
1729864800000|2024-10-25 14:00:00|176681.3|176450.9|176688.8|176598.8|176780.4|176690.4|176611.8|176444.3|444
1729865100000|2024-10-25 14:05:00|176688.1|176598.1|176601.1|176511.1|176703.5|176613.5|176526.9|176436.9|371
1729865400000|2024-10-25 14:10:00|176600.3|176510.3|176438.1|176348.1|176670.7|176580.7|176417.9|176327.9|429
1729865700000|2024-10-25 14:15:00|176440.2|176350.2|176437.1|176347.1|176504.3|176414.3|176377.5|176287.5|362
1729866000000|2024-10-25 14:20:00|176432.8|176342.8|176304.1|176214.1|176436.4|176346.4|176304.1|176214.1|380
1729866300000|2024-10-25 14:25:00|176302|176212|176322.9|176232.9|176381.5|176291.5|176302|176212|418
1729866600000|2024-10-25 14:30:00|176323.6|176233.6|176468|176378|176483|176393|176315.7|176225.7|373
1729866900000|2024-10-25 14:35:00|176472.1|176382.1|176485.8|176395.8|176526.1|176436.1|176442.4|176352.4|402
1729867200000|2024-10-25 14:40:00|176484.7|176394.7|176510.3|176420.3|176519.6|176429.6|176432.2|176342.2|364
1729867500000|2024-10-25 14:45:00|176508.8|176418.8|176364.5|176274.5|176508.8|176418.8|176363.6|176273.6|369
1729867800000|2024-10-25 14:50:00|176364|176274|176372.1|176282.1|176432.5|176342.5|176328.3|176238.3|369
1729868100000|2024-10-25 14:55:00|176368.7|176278.7|176394.2|176304.2|176421.8|176331.8|176336.6|176246.6|375
1729868400000|2024-10-25 15:00:00|176390.4|176300.4|176371.4|176281.4|176406.9|176316.9|176357.4|176267.4|414
1729868700000|2024-10-25 15:05:00|176367.8|176277.8|176394.3|176304.3|176446|176356|176333.7|176243.7|263
1729869000000|2024-10-25 15:10:00|176401.1|176311.1|176511.7|176421.7|176536.4|176446.4|176388.7|176298.7|260
1729869300000|2024-10-25 15:15:00|176507.7|176417.7|176538.5|176448.5|176557.7|176467.7|176490.1|176400.1|344
1729869600000|2024-10-25 15:20:00|176542.8|176452.8|176575.5|176485.5|176595.2|176505.2|176506.8|176416.8|322
1729869900000|2024-10-25 15:25:00|176574.9|176484.9|176626.7|176536.7|176639.7|176549.7|176551|176461|340
1729870200000|2024-10-25 15:30:00|176626.9|176536.9|176664.1|176574.1|176678.5|176588.5|176595.1|176505.1|402
1729870500000|2024-10-25 15:35:00|176663.6|176573.6|176735.5|176645.5|176776.4|176686.4|176645.4|176555.4|384
1729870800000|2024-10-25 15:40:00|176735.8|176645.8|176790.8|176700.8|176792.4|176702.4|176668.4|176578.4|378
1729871100000|2024-10-25 15:45:00|176788.6|176698.6|176744.6|176654.6|176789.8|176699.8|176677.4|176587.4|308
1729871400000|2024-10-25 15:50:00|176743.7|176653.7|176767.5|176677.5|176769.5|176679.5|176692.4|176602.4|274
1729871700000|2024-10-25 15:55:00|176773.1|176683.1|176807.2|176717.2|176814.2|176724.2|176751|176661|372
1729872000000|2024-10-25 16:00:00|176807.1|176717.1|176819.3|176729.3|176860.5|176770.5|176769.5|176679.5|249
1729872300000|2024-10-25 16:05:00|176820.7|176730.7|176829.1|176739.1|176839.7|176749.7|176810.6|176720.6|261
1729872600000|2024-10-25 16:10:00|176832.4|176742.4|176842.9|176752.9|176871.6|176781.6|176817.1|176727.1|271
1729872900000|2024-10-25 16:15:00|176850.1|176760.1|176871.7|176781.7|176896.6|176806.6|176848.7|176758.7|236
1729873200000|2024-10-25 16:20:00|176870.2|176780.2|176807.5|176717.5|176872.9|176782.9|176799.5|176709.5|240
1729873500000|2024-10-25 16:25:00|176809.6|176719.6|176811.4|176721.4|176846.5|176756.5|176792.9|176702.9|263
1729873800000|2024-10-25 16:30:00|176808.3|176718.3|176838.4|176748.4|176865.4|176775.4|176808.3|176718.3|328
1729874100000|2024-10-25 16:35:00|176838.7|176748.7|176846.2|176756.2|176847.2|176757.2|176803.7|176713.7|249
1729874400000|2024-10-25 16:40:00|176849.3|176759.3|176840.3|176750.3|176888.5|176798.5|176828.6|176738.6|269
1729874700000|2024-10-25 16:45:00|176840.6|176750.6|176886.5|176796.5|176886.5|176796.5|176837.6|176747.6|273
1729875000000|2024-10-25 16:50:00|176885.1|176795.1|176853.3|176763.3|176904.5|176814.5|176831.8|176741.8|256
1729875300000|2024-10-25 16:55:00|176853.4|176763.4|176831.7|176741.7|176874.5|176784.5|176808.6|176718.6|268
1729875600000|2024-10-25 17:00:00|176829.9|176739.9|176852.6|176762.6|176877.4|176787.4|176820.2|176730.2|210
1729875900000|2024-10-25 17:05:00|176851.8|176761.8|176817.4|176727.4|176858.3|176768.3|176771.4|176681.4|256
1729876200000|2024-10-25 17:10:00|176812.4|176722.4|176786.8|176696.8|176838.3|176748.3|176780.1|176690.1|254
1729876500000|2024-10-25 17:15:00|176789|176699|176830.7|176740.7|176839.6|176749.6|176789|176699|239
1729876800000|2024-10-25 17:20:00|176831.2|176741.2|176883.4|176793.4|176888|176798|176783.2|176693.2|256
1729877100000|2024-10-25 17:25:00|176880.8|176790.8|176904.8|176814.8|176905.6|176815.6|176820.1|176730.1|210
1729877400000|2024-10-25 17:30:00|176907.2|176817.2|176912.9|176822.9|176920.7|176830.7|176895.9|176805.9|237
1729877700000|2024-10-25 17:35:00|176912.1|176822.1|176878.2|176788.2|176918.9|176828.9|176861.8|176771.8|267
1729878000000|2024-10-25 17:40:00|176873.3|176783.3|176918|176828|176929|176839|176873.3|176783.3|306
1729878300000|2024-10-25 17:45:00|176919|176829|176837|176747|176922.8|176832.8|176828.1|176738.1|387
1729878600000|2024-10-25 17:50:00|176838.6|176748.6|176832.8|176742.8|176845.9|176755.9|176808.2|176718.2|307
1729878900000|2024-10-25 17:55:00|176832|176742|176822.3|176732.3|176857.2|176767.2|176765.3|176675.3|285
1729879200000|2024-10-25 18:00:00|176820.3|176730.3|176839.7|176749.7|176876.2|176786.2|176765.4|176675.4|380
1729879500000|2024-10-25 18:05:00|176841.4|176751.4|176873|176783|176879.1|176789.1|176841.4|176751.4|202
1729879800000|2024-10-25 18:10:00|176873.1|176783.1|176867.2|176777.2|176877.3|176787.3|176855.3|176765.3|220
1729880100000|2024-10-25 18:15:00|176859.3|176769.3|176866.7|176776.7|176883|176793|176856|176766|249
1729880400000|2024-10-25 18:20:00|176861.1|176771.1|176900.3|176810.3|176907.5|176817.5|176831.7|176741.7|293
1729880700000|2024-10-25 18:25:00|176900.4|176810.4|176860.7|176770.7|176914.1|176824.1|176848.2|176758.2|259
1729881000000|2024-10-25 18:30:00|176861.2|176771.2|176903.4|176813.4|176908.7|176818.7|176859|176769|219
1729881300000|2024-10-25 18:35:00|176906.3|176816.3|176871.9|176781.9|176910.3|176820.3|176860.7|176770.7|204
1729881600000|2024-10-25 18:40:00|176872.9|176782.9|176893.4|176803.4|176911.6|176821.6|176872.8|176782.8|190
1729881900000|2024-10-25 18:45:00|176889.7|176799.7|176848.6|176758.6|176893.9|176803.9|176840.7|176750.7|196
1729882200000|2024-10-25 18:50:00|176848.3|176758.3|176895.2|176805.2|176903.8|176813.8|176844|176754|196
1729882500000|2024-10-25 18:55:00|176896.4|176806.4|176872.6|176782.6|176921.3|176831.3|176844.1|176754.1|374
1729882800000|2024-10-25 19:00:00|176866.5|176776.5|176866.6|176776.6|176876.3|176786.3|176805.4|176715.4|264
1729883100000|2024-10-25 19:05:00|176867.2|176777.2|176889.2|176799.2|176912.6|176822.6|176867.2|176777.2|172
1729883400000|2024-10-25 19:10:00|176891|176801|176918.1|176828.1|176932.2|176842.2|176867|176777|173
1729883700000|2024-10-25 19:15:00|176916.9|176826.9|176907.2|176817.2|176918.3|176828.3|176884.5|176794.5|178
1729884000000|2024-10-25 19:20:00|176917.9|176827.9|176985.7|176895.7|176992.3|176902.3|176883|176793|190
1729884300000|2024-10-25 19:25:00|176986.3|176896.3|176901.1|176811.1|176986.3|176896.3|176880.2|176790.2|225
1729884600000|2024-10-25 19:30:00|176899.1|176809.1|176874.1|176784.1|176942.7|176852.7|176864.3|176774.3|237
1729884900000|2024-10-25 19:35:00|176879.7|176789.7|176857|176767|176891.3|176801.3|176837.3|176747.3|210
1729885200000|2024-10-25 19:40:00|176857.1|176767.1|176934.1|176844.1|176945.7|176855.7|176855.1|176765.1|237
1729885500000|2024-10-25 19:45:00|176932.1|176842.1|176931.7|176841.7|176968.6|176878.6|176889|176799|207
1729885800000|2024-10-25 19:50:00|176929.3|176839.3|176884.5|176794.5|176933.6|176843.6|176858.1|176768.1|242
1729886100000|2024-10-25 19:55:00|176886.1|176796.1|176900.3|176810.3|176912.3|176822.3|176850.1|176760.1|229
1729886400000|2024-10-25 20:00:00|176902.4|176812.4|176920.9|176790.9|176928.6|176826.5|176892.4|176789.6|119
1729886700000|2024-10-25 20:05:00|176921.3|176791.3|176931.2|176801.2|176961.1|176831.1|176856.5|176766.2|89
1729887000000|2024-10-25 20:10:00|176934.4|176804.4|176810.4|176680.4|176934.4|176804.4|176806.3|176676.3|106
1729887300000|2024-10-25 20:15:00|176810.8|176680.8|176840.5|176710.5|176841.6|176711.6|176790|176677.2|60
1729887600000|2024-10-25 20:20:00|176837.8|176707.8|176836.3|176706.3|176841.8|176711.8|176822|176692|34
1729887900000|2024-10-25 20:25:00|176836.6|176706.6|176848.2|176718.2|176850.5|176720.5|176827.6|176697.6|52
1729888200000|2024-10-25 20:30:00|176847.6|176717.6|176834.7|176704.7|176854.2|176724.2|176833.5|176703.5|58
1729888500000|2024-10-25 20:35:00|176834.8|176704.8|176836|176706|176848|176718|176828.8|176698.8|56
1729888800000|2024-10-25 20:40:00|176836.1|176706.1|176847.2|176717.2|176856.4|176726.4|176814.2|176684.2|77
1729889100000|2024-10-25 20:45:00|176852.6|176722.6|176922.1|176792.1|176931.3|176801.3|176850.7|176720.7|76
1729889400000|2024-10-25 20:50:00|176929.3|176799.3|176831.6|176701.6|176932.4|176802.4|176784.9|176442.9|506
1729889700000|2024-10-25 20:55:00|176833.4|176703.4|176853.7|176511.7|176932.1|176703.4|176651.1|176309.1|846
1730062800000|2024-10-27 21:00:00|176896|176504|176896|176504|176896|176504|176896|176504|1
1730064600000|2024-10-27 21:30:00|176604|176212|176604|176212|176605|176213|176604|176212|25
1730065800000|2024-10-27 21:50:00|176871|176529|176871|176529|176871|176529|176871|176529|1
1730066100000|2024-10-27 21:55:00|176562.7|176220.7|176562.7|176220.7|176564.9|176222.9|176556.4|176214.4|15
1730066400000|2024-10-27 22:00:00|176621|176279|176658.5|176316.5|176658.5|176316.5|176621|176279|2
1730066700000|2024-10-27 22:05:00|176662.7|176320.7|176637.7|176295.7|176696|176354|176636.1|176294.1|34
1730067000000|2024-10-27 22:10:00|176637.4|176295.4|176604.3|176262.3|176672.9|176330.9|176604.3|176262.3|106
1730067300000|2024-10-27 22:15:00|176612.1|176270.1|176670.5|176328.5|176730.8|176388.8|176595.4|176253.4|98
1730067600000|2024-10-27 22:20:00|176669.9|176327.9|176677.9|176335.9|176728.9|176386.9|176571|176229|179
1730067900000|2024-10-27 22:25:00|176671.9|176329.9|176653|176311|176673.5|176331.5|176614|176272|79
1730068200000|2024-10-27 22:30:00|176621|176279|176671.3|176329.3|176690.2|176348.2|176584.3|176242.3|116
1730068500000|2024-10-27 22:35:00|176670.7|176328.7|176671.1|176329.1|176681.1|176339.1|176615|176273|96
1730068800000|2024-10-27 22:40:00|176654.2|176312.2|176654.1|176312.1|176656.9|176314.9|176617|176275|83
1730069100000|2024-10-27 22:45:00|176621|176279|176655.8|176313.8|176659.6|176317.6|176613.7|176271.7|98
1730069400000|2024-10-27 22:50:00|176656.7|176314.7|176655.5|176313.5|176660|176318|176615.8|176273.8|57
1730069700000|2024-10-27 22:55:00|176620.7|176278.7|176621|176279|176684.7|176342.7|176617|176275|80
1730070000000|2024-10-27 23:00:00|176658.8|176316.8|176771|176429|176792|176450|176620|176278|100
1730070300000|2024-10-27 23:05:00|176771.7|176429.7|176714.6|176498.4|176781.2|176498.4|176714.6|176429|134
1730070600000|2024-10-27 23:10:00|176714.5|176498.5|176776.3|176434.3|176777.2|176500.9|176712.2|176416.8|107
1730070900000|2024-10-27 23:15:00|176776.4|176434.4|176764.2|176448.6|176781.4|176448.6|176764.2|176433.2|80
1730071200000|2024-10-27 23:20:00|176764|176448.8|176775|176433|176776.4|176450.4|176762.3|176431.3|59
1730071500000|2024-10-27 23:25:00|176765|176447.9|176770.5|176440|176777.4|176448.3|176763.5|176431|45
1730071800000|2024-10-27 23:30:00|176771|176437.9|176767.8|176444|176771|176449.7|176762.2|176437.9|35
1730072100000|2024-10-27 23:35:00|176767.7|176442.4|176768.2|176451.6|176774.4|176462|176760|176438.1|40
1730072400000|2024-10-27 23:40:00|176768|176451.8|176765.4|176457.9|176769.7|176490|176518.7|176363.1|38
1730072700000|2024-10-27 23:45:00|176765.2|176458.1|176822.3|176480.3|176826.5|176507.7|176762.8|176452.4|38
1730073000000|2024-10-27 23:50:00|176840.4|176499.1|176810.2|176527.7|176840.4|176527.7|176810.2|176499.1|68
1730073300000|2024-10-27 23:55:00|176810.4|176528.3|176814|176542.9|176820.1|176542.9|176800.2|176516.3|79
1730073600000|2024-10-28 00:00:00|176799.1|176543|176825|176558.8|176829.9|176573.3|176773.6|176503.5|93
1730073900000|2024-10-28 00:05:00|176824.1|176562|176841.7|176552.3|176841.7|176566.3|176824.1|176549|64
1730074200000|2024-10-28 00:10:00|176830.7|176549.9|176832.1|176549.3|176843.1|176552.3|176830.1|176548|40
1730074500000|2024-10-28 00:15:00|176832.2|176549.2|176832.2|176550.7|176843.8|176551.4|176831|176547.8|33
1730074800000|2024-10-28 00:20:00|176842.3|176551.4|176842.1|176551.6|176842.6|176551.6|176830.8|176548.5|27
1730075100000|2024-10-28 00:25:00|176832.2|176550.8|176791.5|176576.9|176836.2|176623.5|176712|176525.5|73
1730075400000|2024-10-28 00:30:00|176792|176576.3|176799.5|176572|176834.6|176609.1|176739.1|176550.5|75
1730075700000|2024-10-28 00:35:00|176799.6|176571.9|176758.8|176628.8|176837.9|176629.6|176742.8|176549.6|70
1730076000000|2024-10-28 00:40:00|176759|176629|176796.5|176666.5|176877.9|176747.9|176759|176629|402
1730076300000|2024-10-28 00:45:00|176798.5|176668.5|176746|176616|176798.5|176687.7|176690.6|176560.6|629
1730076600000|2024-10-28 00:50:00|176748.8|176618.8|176835.8|176745.8|176847.7|176757.7|176745.8|176615.8|445
1730076900000|2024-10-28 00:55:00|176841|176751|176926.6|176796.6|176937.4|176807.4|176840.9|176722.2|364
1730077200000|2024-10-28 01:00:00|176930.1|176800.1|176981.2|176851.2|177001|176871|176922.7|176792.7|363
1730077500000|2024-10-28 01:05:00|176974.7|176844.7|176877.2|176787.2|176986.6|176856.6|176856.6|176763|674
1730077800000|2024-10-28 01:10:00|176876.5|176786.5|176895.6|176805.6|176910.1|176820.1|176849.5|176759.5|502
1730078100000|2024-10-28 01:15:00|176895.7|176805.7|176879.6|176789.6|176931|176830.4|176863.6|176765.2|503
1730078400000|2024-10-28 01:20:00|176878.5|176788.5|176897.5|176807.5|176917.8|176827.8|176868.3|176778.3|474
1730078700000|2024-10-28 01:25:00|176893.2|176803.2|176933.8|176843.8|176941.4|176851.4|176873.3|176783.3|475
1730079000000|2024-10-28 01:30:00|176926.2|176836.2|176933|176843|176953.5|176863.5|176893.7|176803.7|658
1730079300000|2024-10-28 01:35:00|176929.1|176839.1|176967.6|176877.6|176989.4|176899.4|176924.2|176834.2|614
1730079600000|2024-10-28 01:40:00|176966.5|176876.5|176989.3|176899.3|176993.7|176903.7|176947.5|176857.5|560
1730079900000|2024-10-28 01:45:00|176990.5|176900.5|177000.6|176910.6|177004.4|176914.4|176979.2|176889.2|471
1730080200000|2024-10-28 01:50:00|177000.1|176910.1|177005.2|176915.2|177048.6|176958.6|176994.5|176904.5|443
1730080500000|2024-10-28 01:55:00|177004|176914|177010.2|176920.2|177017.2|176927.2|176983.8|176893.8|427
1730080800000|2024-10-28 02:00:00|177012.2|176922.2|177014.8|176924.8|177029.2|176939.2|176992.7|176902.7|547
1730081100000|2024-10-28 02:05:00|177012.8|176922.8|177000.3|176910.3|177030.3|176940.3|177000.2|176910.2|274
1730081400000|2024-10-28 02:10:00|177001.1|176911.1|177012.7|176922.7|177028.5|176938.5|176989.8|176899.8|275
1730081700000|2024-10-28 02:15:00|177013.2|176923.2|177008.8|176918.8|177021.2|176931.2|176991.4|176901.4|298
1730082000000|2024-10-28 02:20:00|177012.3|176922.3|177006.5|176916.5|177020.6|176930.6|176989.6|176899.6|383
1730082300000|2024-10-28 02:25:00|177005.7|176915.7|177000.7|176910.7|177014.2|176924.2|176996.3|176906.3|211
1730082600000|2024-10-28 02:30:00|176999.5|176909.5|177011.3|176921.3|177018.7|176928.7|176998.2|176908.2|272
1730082900000|2024-10-28 02:35:00|177011.4|176921.4|177010.5|176920.5|177017.2|176927.2|176999.4|176909.4|243
1730083200000|2024-10-28 02:40:00|177010.7|176920.7|177009.8|176919.8|177019.3|176929.3|176998.2|176908.2|222
1730083500000|2024-10-28 02:45:00|177012.1|176922.1|177003.8|176913.8|177017.2|176927.2|176996.6|176906.6|177
1730083800000|2024-10-28 02:50:00|176997.2|176907.2|177013.5|176923.5|177021.9|176931.9|176997.2|176907.2|137
1730084100000|2024-10-28 02:55:00|177017.1|176927.1|177008.2|176918.2|177040.1|176950.1|177001.1|176911.1|207
1730084400000|2024-10-28 03:00:00|177004|176914|176994.8|176904.8|177017.6|176927.6|176992.3|176902.3|282
1730084700000|2024-10-28 03:05:00|176994.9|176904.9|177013.4|176923.4|177022|176932|176993.9|176903.9|193
1730085000000|2024-10-28 03:10:00|177014.6|176924.6|177012.4|176922.4|177019.8|176929.8|176995.3|176905.3|201
1730085300000|2024-10-28 03:15:00|177019.3|176929.3|177014.4|176924.4|177021.1|176931.1|177002.5|176912.5|155
1730085600000|2024-10-28 03:20:00|177014.5|176924.5|177011.9|176921.9|177018.4|176928.4|176995.4|176905.4|151
1730085900000|2024-10-28 03:25:00|177011.6|176921.6|177022.9|176932.9|177031.4|176941.4|176997.7|176907.7|224
1730086200000|2024-10-28 03:30:00|177027.6|176937.6|177090.1|177000.1|177105.8|177015.8|177021.7|176931.7|409
1730086500000|2024-10-28 03:35:00|177091.5|177001.5|177130.4|177040.4|177133.3|177043.3|177087.8|176997.8|628
1730086800000|2024-10-28 03:40:00|177127.1|177037.1|177262.2|177132.2|177266|177142.1|177121.8|177011.7|370
1730087100000|2024-10-28 03:45:00|177230.1|177140.1|177316.1|177186.1|177323.6|177206.2|177230.1|177140.1|589
1730087400000|2024-10-28 03:50:00|177309|177179|177288.1|177198.1|177319.2|177204.6|177263.3|177152|811
1730087700000|2024-10-28 03:55:00|177288.3|177198.3|177325.1|177195.1|177337.9|177223|177276.7|177174.8|845
1730088000000|2024-10-28 04:00:00|177326.4|177196.4|177286.1|177196.1|177331.8|177222.9|177270.8|177161.8|1014
1730088300000|2024-10-28 04:05:00|177284.8|177194.8|177274.9|177184.9|177299.4|177199.6|177257.8|177153.3|871
1730088600000|2024-10-28 04:10:00|177277.8|177187.8|177289.8|177199.8|177297.3|177204.5|177260.8|177158.1|1016
1730088900000|2024-10-28 04:15:00|177288.3|177198.3|177273|177183|177308.5|177218.5|177266.1|177176.1|866
1730089200000|2024-10-28 04:20:00|177276.9|177186.9|177272.6|177182.6|177287.5|177197.5|177251.7|177161.7|947
1730089500000|2024-10-28 04:25:00|177272.3|177182.3|177275.2|177185.2|177287.8|177197.8|177259.4|177169.4|969
1730089800000|2024-10-28 04:30:00|177275.9|177185.9|177261.6|177131.6|177293.1|177203.1|177224.9|177125.6|865
1730090100000|2024-10-28 04:35:00|177261.5|177131.5|177280.7|177190.7|177297.7|177207.7|177247.7|177124.1|517
1730090400000|2024-10-28 04:40:00|177277.9|177187.9|177210.2|177120.2|177286.4|177196.4|177186.2|177096.2|397
1730090700000|2024-10-28 04:45:00|177208.7|177118.7|177158.1|177068.1|177211.6|177121.6|177142|177041.2|297
1730091000000|2024-10-28 04:50:00|177159.2|177069.2|177169.1|177079.1|177190.6|177100.6|177148|177058|260
1730091300000|2024-10-28 04:55:00|177171.4|177081.4|177178.4|177088.4|177202.6|177112.6|177157.2|177067.2|332
1730091600000|2024-10-28 05:00:00|177175.9|177085.9|177205.8|177115.8|177218.4|177128.4|177142.9|177052.9|539
1730091900000|2024-10-28 05:05:00|177204|177114|177238.9|177148.9|177243.4|177153.4|177200.3|177110.3|537
1730092200000|2024-10-28 05:10:00|177237.2|177147.2|177235.1|177145.1|177279.4|177189.4|177230.9|177140.9|477
1730092500000|2024-10-28 05:15:00|177235.5|177145.5|177270.1|177180.1|177278.5|177188.5|177231.7|177129.3|463
1730092800000|2024-10-28 05:20:00|177268.3|177178.3|177210.2|177120.2|177274.9|177184.9|177189.8|177099.8|566
1730093100000|2024-10-28 05:25:00|177207.8|177117.8|177221.3|177131.3|177240.5|177150.5|177202.3|177112.3|363
1730093400000|2024-10-28 05:30:00|177224.7|177134.7|177226.2|177136.2|177246.4|177156.4|177187.6|177097.6|505
1730093700000|2024-10-28 05:35:00|177227.2|177137.2|177238.2|177148.2|177239.9|177149.9|177172.3|177082.3|523
1730094000000|2024-10-28 05:40:00|177239.5|177149.5|177205.8|177115.8|177244|177154|177195.4|177105.4|393
1730094300000|2024-10-28 05:45:00|177209|177119|177181.9|177091.9|177225|177135|177152.6|177062.6|413
1730094600000|2024-10-28 05:50:00|177182.1|177092.1|177122.9|177032.9|177186.5|177096.5|177109.1|177019.1|285
1730094900000|2024-10-28 05:55:00|177121.2|177031.2|177132.6|177042.6|177145.1|177055.1|177092.7|177002.7|310
1730095200000|2024-10-28 06:00:00|177152.6|177062.6|177117.7|177027.7|177160.3|177070.3|177096.3|177006.3|390
1730095500000|2024-10-28 06:05:00|177118.5|177028.5|177102|177012|177138.9|177048.9|177073.7|176983.7|420
1730095800000|2024-10-28 06:10:00|177102.9|177012.9|177081|176991|177120.8|177030.8|177071|176981|353
1730096100000|2024-10-28 06:15:00|177071.6|176981.6|176965.2|176875.2|177071.6|176981.6|176940.8|176850.8|284
1730096400000|2024-10-28 06:20:00|176965.1|176875.1|176915.9|176825.9|176986.8|176896.8|176907.5|176817.5|313
1730096700000|2024-10-28 06:25:00|176915.4|176825.4|177056.4|176966.4|177075.2|176985.2|176913.3|176823.3|254
1730097000000|2024-10-28 06:30:00|177055.9|176965.9|177035.1|176945.1|177131.7|177041.7|177026|176936|285
1730097300000|2024-10-28 06:35:00|177036.3|176946.3|176995.3|176905.3|177043.1|176953.1|176984.1|176894.1|223
1730097600000|2024-10-28 06:40:00|176993.1|176903.1|176992.4|176902.4|177008.7|176918.7|176942.7|176852.7|181
1730097900000|2024-10-28 06:45:00|176989.5|176899.5|176950.2|176860.2|176989.5|176899.5|176896.8|176806.8|268
1730098200000|2024-10-28 06:50:00|176952.7|176862.7|176934.4|176844.4|176979|176889|176869.1|176779.1|297
1730098500000|2024-10-28 06:55:00|176932.3|176842.3|176959.3|176869.3|177015.5|176925.5|176930.9|176840.9|218
1730098800000|2024-10-28 07:00:00|176961.1|176871.1|176997.5|176907.5|177009.7|176919.7|176918.2|176828.2|274
1730099100000|2024-10-28 07:05:00|176996.8|176906.8|176894.2|176804.2|177019.1|176929.1|176888.6|176798.6|456
1730099400000|2024-10-28 07:10:00|176893.1|176803.1|176839.3|176749.3|176924|176834|176831.8|176741.8|343
1730099700000|2024-10-28 07:15:00|176838.3|176748.3|176759.2|176669.2|176838.3|176748.3|176721.9|176631.9|332
1730100000000|2024-10-28 07:20:00|176761|176671|176796.3|176706.3|176802.7|176712.7|176721.8|176631.8|212
1730100300000|2024-10-28 07:25:00|176799.3|176709.3|176913.4|176823.4|176918.9|176828.9|176794|176704|184
1730100600000|2024-10-28 07:30:00|176911.3|176821.3|176915.4|176825.4|176955.5|176865.5|176892.9|176802.9|234
1730100900000|2024-10-28 07:35:00|176911.1|176821.1|176869.6|176779.6|176915.9|176825.9|176831.8|176741.8|224
1730101200000|2024-10-28 07:40:00|176867.1|176777.1|176857.9|176767.9|176885.4|176795.4|176797.2|176707.2|229
1730101500000|2024-10-28 07:45:00|176860|176770|176859|176769|176869|176779|176843.1|176753.1|166
1730101800000|2024-10-28 07:50:00|176856.6|176766.6|176757.4|176667.4|176856.6|176766.6|176747.6|176657.6|230
1730102100000|2024-10-28 07:55:00|176758.5|176668.5|176829.5|176739.5|176843.6|176753.6|176753.1|176663.1|252
1730102400000|2024-10-28 08:00:00|176830.7|176740.7|176837.2|176747.2|176867.1|176777.1|176817.8|176727.8|449
1730102700000|2024-10-28 08:05:00|176838.4|176748.4|176759.8|176669.8|176847.8|176757.8|176740.4|176650.4|287
1730103000000|2024-10-28 08:10:00|176759.4|176669.4|176554.5|176464.5|176763.9|176673.9|176543.3|176453.3|381
1730103300000|2024-10-28 08:15:00|176550.3|176460.3|176374|176284|176550.3|176460.3|176364.2|176274.2|332
1730103600000|2024-10-28 08:20:00|176373.7|176283.7|176462.4|176372.4|176462.5|176372.5|176339.2|176249.2|279
1730103900000|2024-10-28 08:25:00|176460.2|176370.2|176519.5|176429.5|176538.7|176448.7|176416.6|176326.6|297
1730104200000|2024-10-28 08:30:00|176520.4|176430.4|176707.1|176617.1|176723.3|176633.3|176500.7|176410.7|267
1730104500000|2024-10-28 08:35:00|176709.9|176619.9|176673.5|176583.5|176739.8|176649.8|176649.4|176559.4|320
1730104800000|2024-10-28 08:40:00|176665.1|176575.1|176643.5|176553.5|176756.5|176666.5|176579.8|176489.8|295
1730105100000|2024-10-28 08:45:00|176642.1|176552.1|176557.4|176467.4|176661.2|176571.2|176557.4|176467.4|190
1730105400000|2024-10-28 08:50:00|176560.3|176470.3|176520.9|176430.9|176600.4|176510.4|176516.4|176426.4|233
1730105700000|2024-10-28 08:55:00|176516|176426|176399.5|176309.5|176516|176426|176384.7|176294.7|352
1730106000000|2024-10-28 09:00:00|176384.1|176294.1|176328.5|176238.5|176384.1|176294.1|176312.2|176222.2|281
1730106300000|2024-10-28 09:05:00|176325|176235|176300.7|176210.7|176348.7|176258.7|176300.7|176210.7|253
1730106600000|2024-10-28 09:10:00|176302.6|176212.6|176334.3|176244.3|176334.4|176244.4|176238.9|176148.9|293
1730106900000|2024-10-28 09:15:00|176336.1|176246.1|176447.2|176357.2|176462.5|176372.5|176336.1|176246.1|315
1730107200000|2024-10-28 09:20:00|176448.1|176358.1|176450.5|176360.5|176455.7|176365.7|176371.1|176281.1|199
1730107500000|2024-10-28 09:25:00|176451.4|176361.4|176444.3|176354.3|176468.1|176378.1|176393|176303|179
1730107800000|2024-10-28 09:30:00|176445.6|176355.6|176449.8|176359.8|176520.3|176430.3|176376.4|176286.4|235
1730108100000|2024-10-28 09:35:00|176449.7|176359.7|176479.1|176389.1|176485.8|176395.8|176393.5|176303.5|226
1730108400000|2024-10-28 09:40:00|176478.9|176388.9|176525.2|176435.2|176540|176450|176478.9|176388.9|247
1730108700000|2024-10-28 09:45:00|176525.4|176435.4|176518.6|176428.6|176547.8|176457.8|176464.7|176374.7|190
1730109000000|2024-10-28 09:50:00|176517.2|176427.2|176578.8|176488.8|176595.6|176505.6|176509.3|176419.3|189
1730109300000|2024-10-28 09:55:00|176573.9|176483.9|176564.5|176474.5|176577.7|176487.7|176522.8|176432.8|206
1730109600000|2024-10-28 10:00:00|176575.7|176485.7|176537.5|176447.5|176580.2|176490.2|176518.4|176428.4|169
1730109900000|2024-10-28 10:05:00|176534.8|176444.8|176489.6|176399.6|176547.2|176457.2|176483.7|176393.7|193
1730110200000|2024-10-28 10:10:00|176490.2|176400.2|176544.8|176454.8|176583.5|176493.5|176489|176399|162
1730110500000|2024-10-28 10:15:00|176547.3|176457.3|176612.1|176522.1|176678.1|176588.1|176543.9|176453.9|168
1730110800000|2024-10-28 10:20:00|176610.7|176520.7|176723.3|176633.3|176732.9|176642.9|176592.2|176502.2|232
1730111100000|2024-10-28 10:25:00|176725.7|176635.7|176717.7|176627.7|176733.1|176643.1|176678|176588|218
1730111400000|2024-10-28 10:30:00|176716.9|176626.9|176614.4|176524.4|176717.1|176627.1|176595|176505|236
1730111700000|2024-10-28 10:35:00|176612|176522|176493.6|176403.6|176613.9|176523.9|176484.1|176394.1|241
1730112000000|2024-10-28 10:40:00|176491.8|176401.8|176407|176317|176491.8|176401.8|176407|176317|223
1730112300000|2024-10-28 10:45:00|176406.5|176316.5|176454.7|176364.7|176469.5|176379.5|176362.8|176272.8|177
1730112600000|2024-10-28 10:50:00|176454.8|176364.8|176492.9|176402.9|176504.7|176414.7|176435.7|176345.7|182
1730112900000|2024-10-28 10:55:00|176496.3|176406.3|176461.8|176371.8|176500.8|176410.8|176457|176367|152
1730113200000|2024-10-28 11:00:00|176464.2|176374.2|176445|176355|176487.4|176397.4|176440.9|176350.9|198
1730113500000|2024-10-28 11:05:00|176442.4|176352.4|176454.9|176364.9|176462.3|176372.3|176429.5|176339.5|166
1730113800000|2024-10-28 11:10:00|176456.5|176366.5|176518.1|176428.1|176518.1|176428.1|176445.6|176355.6|186
1730114100000|2024-10-28 11:15:00|176518.2|176428.2|176543.9|176453.9|176604.4|176514.4|176470.5|176380.5|298
1730114400000|2024-10-28 11:20:00|176541.4|176451.4|176603.4|176513.4|176611.4|176521.4|176521.9|176431.9|161
1730114700000|2024-10-28 11:25:00|176603.5|176513.5|176597.1|176507.1|176618.5|176528.5|176537.4|176447.4|190
1730115000000|2024-10-28 11:30:00|176597.5|176507.5|176620.5|176530.5|176653.5|176563.5|176579.4|176489.4|235
1730115300000|2024-10-28 11:35:00|176617.1|176527.1|176635.7|176545.7|176673.9|176583.9|176617.1|176527.1|186
1730115600000|2024-10-28 11:40:00|176635.9|176545.9|176628.7|176538.7|176676|176586|176619.2|176529.2|189
1730115900000|2024-10-28 11:45:00|176631.1|176541.1|176663.3|176573.3|176670.6|176580.6|176623.8|176533.8|185
1730116200000|2024-10-28 11:50:00|176665.1|176575.1|176698|176608|176745.5|176655.5|176665.1|176575.1|169
1730116500000|2024-10-28 11:55:00|176698.2|176608.2|177774|177573.2|177830.3|177669.1|176698.2|176608.2|397
1730116800000|2024-10-28 12:00:00|177774.6|177574.2|177486.8|177356.8|178111.8|177958.3|177402.7|177272.7|493
1730117100000|2024-10-28 12:05:00|177481.1|177351.1|177415.6|177285.6|177556.3|177442.1|177375|177268.2|301
1730117400000|2024-10-28 12:10:00|177419.5|177289.5|177301.6|177211.6|177419.5|177297.4|177297.7|177188.1|366
1730117700000|2024-10-28 12:15:00|177304.9|177214.9|177084.6|176994.6|177307|177214.9|177010.8|176880.8|368
1730118000000|2024-10-28 12:20:00|177086.6|176996.6|177169.3|177079.3|177180.6|177081.1|177068.5|176975.2|282
1730118300000|2024-10-28 12:25:00|177171.1|177081.1|177202.5|177112.5|177301|177211|177135.4|177045.4|224
1730118600000|2024-10-28 12:30:00|177194.9|177104.9|177218.4|177128.4|177226.3|177136.3|177139.6|177049.6|241
1730118900000|2024-10-28 12:35:00|177218.6|177128.6|177411.3|177321.3|177414|177324|177216.4|177126.4|319
1730119200000|2024-10-28 12:40:00|177415|177325|177306.1|177216.1|177434.3|177344.3|177281.1|177191.1|318
1730119500000|2024-10-28 12:45:00|177305.4|177215.4|177354.2|177264.2|177379.1|177289.1|177222.2|177132.2|237
1730119800000|2024-10-28 12:50:00|177356|177266|177469.3|177379.3|177493.7|177403.7|177331.9|177241.9|290
1730120100000|2024-10-28 12:55:00|177465.7|177375.7|177416.5|177326.5|177473.1|177383.1|177391.4|177301.4|255
1730120400000|2024-10-28 13:00:00|177417.2|177327.2|177349.9|177259.9|177455.9|177365.9|177346.7|177256.7|271
1730120700000|2024-10-28 13:05:00|177348|177258|177407.2|177317.2|177440.9|177350.9|177320.4|177230.4|241
1730121000000|2024-10-28 13:10:00|177409|177319|177408.5|177318.5|177446|177356|177395|177305|313
1730121300000|2024-10-28 13:15:00|177409.9|177319.9|177364.8|177274.8|177451.3|177361.3|177308.3|177218.3|359
1730121600000|2024-10-28 13:20:00|177363.5|177273.5|177342.9|177252.9|177382.5|177292.5|177316.9|177226.9|227
1730121900000|2024-10-28 13:25:00|177343.5|177253.5|177325.9|177235.9|177354|177264|177298.4|177208.4|315
1730122200000|2024-10-28 13:30:00|177323.2|177233.2|177292|177202|177376.6|177286.6|177246.4|177156.4|381
1730122500000|2024-10-28 13:35:00|177288.7|177198.7|177061.1|176971.1|177295.9|177205.9|177060.8|176970.8|456
1730122800000|2024-10-28 13:40:00|177061|176971|177084.5|176994.5|177094.8|177004.8|177020.8|176930.8|332
1730123100000|2024-10-28 13:45:00|177083.1|176993.1|177080.6|176990.6|177181.5|177091.5|177068.2|176978.2|326
1730123400000|2024-10-28 13:50:00|177084|176994|177065.7|176975.7|177162|177072|177036.7|176946.7|348
1730123700000|2024-10-28 13:55:00|177068.3|176978.3|177170.7|177080.7|177194.2|177104.2|177056.9|176966.9|352
1730124000000|2024-10-28 14:00:00|177175.1|177085.1|177338.2|177248.2|177345.1|177255.1|177124.5|177034.5|509
1730124300000|2024-10-28 14:05:00|177336.7|177246.7|177296.2|177206.2|177369|177279|177291.8|177201.8|463
1730124600000|2024-10-28 14:10:00|177294.2|177204.2|177227.6|177137.6|177341.3|177251.3|177227.5|177137.5|364
1730124900000|2024-10-28 14:15:00|177226.4|177136.4|177203.2|177113.2|177256.9|177166.9|177180.8|177090.8|250
1730125200000|2024-10-28 14:20:00|177203.1|177113.1|177175.6|177085.6|177242.6|177152.6|177128.1|177038.1|305
1730125500000|2024-10-28 14:25:00|177176.4|177086.4|177186.2|177096.2|177217.8|177127.8|177152.8|177062.8|365
1730125800000|2024-10-28 14:30:00|177185.2|177095.2|177191.3|177101.3|177219.8|177129.8|177144.2|177054.2|351
1730126100000|2024-10-28 14:35:00|177197|177107|177118.7|177028.7|177223.7|177133.7|177115.7|177025.7|292
1730126400000|2024-10-28 14:40:00|177117.3|177027.3|177133.5|177043.5|177195.6|177105.6|177117.3|177027.3|356
1730126700000|2024-10-28 14:45:00|177134.4|177044.4|177070.6|176980.6|177153.4|177063.4|177068.2|176978.2|284
1730127000000|2024-10-28 14:50:00|177069.6|176979.6|176999.4|176909.4|177069.6|176979.6|176933.9|176843.9|314
1730127300000|2024-10-28 14:55:00|176996.5|176906.5|177063.7|176973.7|177064.4|176974.4|176979.1|176889.1|261
1730127600000|2024-10-28 15:00:00|177066|176976|177090.4|177000.4|177129.1|177039.1|177059.8|176969.8|312
1730127900000|2024-10-28 15:05:00|177088.1|176998.1|177055.6|176965.6|177093.4|177003.4|177004.7|176914.7|260
1730128200000|2024-10-28 15:10:00|177054.3|176964.3|177003.3|176913.3|177096.7|177006.7|176989.4|176899.4|322
1730128500000|2024-10-28 15:15:00|177002.5|176912.5|177018.6|176928.6|177034.4|176944.4|176985.9|176895.9|259
1730128800000|2024-10-28 15:20:00|177020.6|176930.6|176909.7|176819.7|177027.2|176937.2|176896.9|176806.9|248
1730129100000|2024-10-28 15:25:00|176908|176818|176834.3|176744.3|176935.1|176845.1|176830.4|176740.4|334
1730129400000|2024-10-28 15:30:00|176833.6|176743.6|176882.8|176792.8|176961.6|176871.6|176805.3|176715.3|404
1730129700000|2024-10-28 15:35:00|176882.5|176792.5|176951.2|176861.2|176985.4|176895.4|176862.7|176772.7|340
1730130000000|2024-10-28 15:40:00|176950.2|176860.2|176985.8|176895.8|177052.8|176962.8|176950.2|176860.2|372
1730130300000|2024-10-28 15:45:00|176987.3|176897.3|176996.3|176906.3|177021.5|176931.5|176963.6|176873.6|280
1730130600000|2024-10-28 15:50:00|176996.4|176906.4|177021.6|176931.6|177025.5|176935.5|176959.3|176869.3|299
1730130900000|2024-10-28 15:55:00|177022.5|176932.5|177139.8|177049.8|177159.8|177069.8|177022.5|176932.5|263
1730131200000|2024-10-28 16:00:00|177140.5|177050.5|177011.6|176921.6|177154.3|177064.3|177001.3|176911.3|303
1730131500000|2024-10-28 16:05:00|177009.2|176919.2|176990.6|176900.6|177051.9|176961.9|176943.7|176853.7|310
1730131800000|2024-10-28 16:10:00|176992.2|176902.2|177018.5|176928.5|177021.1|176931.1|176960.8|176870.8|200
1730132100000|2024-10-28 16:15:00|177019.2|176929.2|176920.8|176830.8|177041.9|176951.9|176916.4|176826.4|272
1730132400000|2024-10-28 16:20:00|176922.2|176832.2|176937.9|176847.9|176965.6|176875.6|176892.2|176802.2|243
1730132700000|2024-10-28 16:25:00|176938|176848|176982.6|176892.6|177005.5|176915.5|176923.8|176833.8|242
1730133000000|2024-10-28 16:30:00|176982.5|176892.5|177057.9|176967.9|177061.8|176971.8|176978.4|176888.4|249
1730133300000|2024-10-28 16:35:00|177058.9|176968.9|177093.9|177003.9|177114.4|177024.4|177052.2|176962.2|182
1730133600000|2024-10-28 16:40:00|177093.2|177003.2|177015.5|176925.5|177114.4|177024.4|177009.2|176919.2|234
1730133900000|2024-10-28 16:45:00|177015.7|176925.7|177012.7|176922.7|177079.7|176989.7|177002.9|176912.9|382
1730134200000|2024-10-28 16:50:00|177010.6|176920.6|177019.7|176929.7|177055.8|176965.8|176998.7|176908.7|388
1730134500000|2024-10-28 16:55:00|177023.5|176933.5|176976.3|176886.3|177055.1|176965.1|176959.2|176869.2|300
1730134800000|2024-10-28 17:00:00|176976.2|176886.2|177026|176936|177058.1|176968.1|176948.5|176858.5|288
1730135100000|2024-10-28 17:05:00|177034.1|176944.1|176983.8|176893.8|177034.1|176944.1|176948.8|176858.8|252
1730135400000|2024-10-28 17:10:00|176991.9|176901.9|177023|176933|177058.1|176968.1|176989.5|176899.5|256
1730135700000|2024-10-28 17:15:00|177025.1|176935.1|176963|176873|177030.6|176940.6|176961.7|176871.7|236
1730136000000|2024-10-28 17:20:00|176961.7|176871.7|176883.3|176793.3|176961.7|176871.7|176879.1|176789.1|336
1730136300000|2024-10-28 17:25:00|176882|176792|176874.3|176784.3|176892.4|176802.4|176846.8|176756.8|308
1730136600000|2024-10-28 17:30:00|176872.6|176782.6|176849.9|176759.9|176872.6|176782.6|176822.3|176732.3|299
1730136900000|2024-10-28 17:35:00|176850.8|176760.8|176850.6|176760.6|176880.2|176790.2|176818.4|176728.4|225
1730137200000|2024-10-28 17:40:00|176849.8|176759.8|176860.1|176770.1|176897.2|176807.2|176849.8|176759.8|341
1730137500000|2024-10-28 17:45:00|176862.4|176772.4|176919.1|176829.1|176937.1|176847.1|176825.1|176735.1|381
1730137800000|2024-10-28 17:50:00|176916.4|176826.4|176919.2|176829.2|176919.2|176829.2|176878.6|176788.6|323
1730138100000|2024-10-28 17:55:00|176923|176833|176946.5|176856.5|176962.6|176872.6|176915.5|176825.5|450
1730138400000|2024-10-28 18:00:00|176950.1|176860.1|177016.5|176926.5|177021.7|176931.7|176950.1|176860.1|425
1730138700000|2024-10-28 18:05:00|177015.1|176925.1|176983.5|176893.5|177025.7|176935.7|176963.8|176873.8|490
1730139000000|2024-10-28 18:10:00|176986|176896|177055.8|176965.8|177055.8|176965.8|176986|176896|506
1730139300000|2024-10-28 18:15:00|177058.4|176968.4|177055.7|176965.7|177063.2|176973.2|177016.5|176926.5|331
1730139600000|2024-10-28 18:20:00|177053.7|176963.7|177035.1|176945.1|177062.2|176972.2|177025.3|176935.3|343
1730139900000|2024-10-28 18:25:00|177032.1|176942.1|177045.9|176955.9|177053.1|176963.1|176976.3|176886.3|336
1730140200000|2024-10-28 18:30:00|177044.7|176954.7|177042.5|176952.5|177049.2|176959.2|176996.6|176906.6|402
1730140500000|2024-10-28 18:35:00|177040.4|176950.4|177042.2|176952.2|177069.3|176979.3|177020|176930|356
1730140800000|2024-10-28 18:40:00|177048.1|176958.1|177059|176969|177070.4|176980.4|177009.4|176919.4|336
1730141100000|2024-10-28 18:45:00|177058.2|176968.2|176971.7|176881.7|177068.2|176978.2|176968|176878|351
1730141400000|2024-10-28 18:50:00|176973|176883|176946.7|176856.7|176973|176883|176924|176834|311
1730141700000|2024-10-28 18:55:00|176945.2|176855.2|176993.1|176903.1|177007.2|176917.2|176929.2|176839.2|422
1730142000000|2024-10-28 19:00:00|176990.8|176900.8|176983.6|176893.6|177026.8|176936.8|176933.5|176843.5|325
1730142300000|2024-10-28 19:05:00|176985|176895|176990.7|176900.7|177011.3|176921.3|176984.9|176894.9|213
1730142600000|2024-10-28 19:10:00|176989.1|176899.1|176949.7|176859.7|176990.1|176900.1|176949.6|176859.6|235
1730142900000|2024-10-28 19:15:00|176952|176862|176997|176907|177000.6|176910.6|176937.4|176847.4|259
1730143200000|2024-10-28 19:20:00|176998|176908|177001.5|176911.5|177003.7|176913.7|176943.9|176853.9|215
1730143500000|2024-10-28 19:25:00|177002.7|176912.7|176991.9|176901.9|177002.8|176912.8|176966.5|176876.5|219
1730143800000|2024-10-28 19:30:00|176983.9|176893.9|176988.6|176898.6|177004.7|176914.7|176970|176880|194
1730144100000|2024-10-28 19:35:00|176987.6|176897.6|176995.1|176905.1|177008.1|176918.1|176952.9|176862.9|245
1730144400000|2024-10-28 19:40:00|176994.6|176904.6|176995|176905|177011.3|176921.3|176974.5|176884.5|211
1730144700000|2024-10-28 19:45:00|176994.2|176904.2|177049.7|176959.7|177067.2|176977.2|176992.6|176902.6|217
1730145000000|2024-10-28 19:50:00|177050.7|176960.7|177067.3|176977.3|177079.3|176989.3|177036.3|176946.3|197
1730145300000|2024-10-28 19:55:00|177069.1|176979.1|177060|176970|177086.6|176996.6|177023.1|176933.1|267
1730145600000|2024-10-28 20:00:00|177055.8|176965.8|177053.8|176963.8|177067.2|176977.2|177041.4|176951.4|231
1730145900000|2024-10-28 20:05:00|177055.3|176965.3|177058.5|176968.5|177073|176983|177048.5|176958.5|184
1730146200000|2024-10-28 20:10:00|177063.5|176973.5|177055|176965|177063.5|176973.5|177049.7|176959.7|117
1730146500000|2024-10-28 20:15:00|177050.8|176960.8|177046.8|176956.8|177067.7|176977.7|177030.6|176940.6|373
1730146800000|2024-10-28 20:20:00|177046.7|176956.7|177055.1|176965.1|177071|176981|177022.8|176932.8|268
1730147100000|2024-10-28 20:25:00|177054.8|176964.8|176986.5|176896.5|177054.8|176964.8|176978.8|176888.8|202
1730147400000|2024-10-28 20:30:00|176988.8|176898.8|176998.4|176908.4|177007|176917|176980|176890|152
1730147700000|2024-10-28 20:35:00|176998.5|176908.5|176982.6|176892.6|177007.7|176917.7|176974.9|176884.9|151
1730148000000|2024-10-28 20:40:00|176984.5|176894.5|177060.3|176970.3|177084.1|176980.4|176984|176894|127
1730148300000|2024-10-28 20:45:00|177080.1|176950.1|177071.8|176941.8|177136.7|176982.4|177048.5|176887|95
1730148600000|2024-10-28 20:50:00|177058.8|176928.8|177062|176972|177088.2|176972|177056.6|176926.6|57
1730148900000|2024-10-28 20:55:00|177082.3|176952.3|177103|176761|177183.4|176953.6|177065|176761|105
1730149200000|2024-10-28 21:00:00|177112.4|176770.4|177085.6|176743.6|177122.3|176780.3|177085.6|176743.6|6
1730152200000|2024-10-28 21:50:00|177200.2|176858.2|177200.2|176858.2|177200.2|176858.2|177200.2|176858.2|1
1730152800000|2024-10-28 22:00:00|177289.7|176947.7|177188.7|176846.7|177375.7|177033.7|177022.9|176680.9|30
1730153100000|2024-10-28 22:05:00|177185.2|176843.2|177190.5|176848.5|177219.5|176877.5|177182.7|176840.7|27
1730153400000|2024-10-28 22:10:00|177200.8|176858.8|177205.7|176863.7|177298.8|176956.8|177190.5|176848.5|35
1730153700000|2024-10-28 22:15:00|177218.1|176876.1|177223.2|176881.2|177223.2|176881.2|177177.3|176835.3|42
1730154000000|2024-10-28 22:20:00|177223.3|176881.3|177208.8|176866.8|177225.2|176883.2|177182.7|176840.7|34
1730154300000|2024-10-28 22:25:00|177209.5|176867.5|177219.5|176877.5|177224.1|176882.1|177177.2|176835.2|40
1730154600000|2024-10-28 22:30:00|177220.1|176878.1|177207.4|176865.4|177224.5|176882.5|177182|176840|37
1730154900000|2024-10-28 22:35:00|177207.3|176865.3|177182.2|176840.2|177268.8|176926.8|177182.2|176840.2|30
1730155200000|2024-10-28 22:40:00|177181.5|176839.5|177200.2|176858.2|177224.1|176882.1|177176.8|176834.8|38
1730155500000|2024-10-28 22:45:00|177200.3|176858.3|177229.2|176887.2|177300.6|176958.6|177195.5|176853.5|35
1730155800000|2024-10-28 22:50:00|177229.1|176887.1|177182.1|176840.1|177300.6|176958.6|177182.1|176840.1|71
1730156100000|2024-10-28 22:55:00|177181.2|176839.2|177191.8|176849.8|177192.2|176850.2|177180.2|176838.2|52
1730156400000|2024-10-28 23:00:00|177143.9|176801.9|177125.2|176837.9|177149.8|176911.2|177041.1|176778.9|128
1730156700000|2024-10-28 23:05:00|177115.7|176835.3|177102.8|176849.3|177115.7|176890.7|177060.2|176835.3|92
1730157000000|2024-10-28 23:10:00|177114.5|176849.4|177115|176842.1|177128.6|176849.5|177094.5|176834.1|110
1730157300000|2024-10-28 23:15:00|177113.1|176843.9|177120.4|176848.9|177123.6|176862.2|177094.6|176841.1|77
1730157600000|2024-10-28 23:20:00|177102.4|176858.6|177123.7|176845.3|177123.7|176858.6|177102.4|176845.3|41
1730157900000|2024-10-28 23:25:00|177121.4|176845.2|177122.7|176853.5|177125.9|176856.6|177104.5|176845.2|45
1730158200000|2024-10-28 23:30:00|177130.5|176844.4|177197.3|176917|177205.1|176944.9|176939.5|176809.5|71
1730158500000|2024-10-28 23:35:00|177197.8|176916.5|177187.9|176917.6|177199.1|176937.3|177169.3|176893.1|83
1730158800000|2024-10-28 23:40:00|177187.7|176920.2|177179.2|176909.3|177187.7|176920.2|177174.4|176888.8|68
1730159100000|2024-10-28 23:45:00|177179.1|176909.4|177187.1|176888.7|177187.4|176941.4|177144.4|176888.7|46
1730159400000|2024-10-28 23:50:00|177187.3|176889|177145.8|176938.7|177187.5|176942.6|177143.8|176888.9|45
1730159700000|2024-10-28 23:55:00|177145.7|176938.9|177104|176889.3|177181.2|176971.1|177062.8|176885.9|96
1730160000000|2024-10-29 00:00:00|177104.8|176889|177128.3|176874|177129.8|176939.5|177060.3|176867.9|93
1730160300000|2024-10-29 00:05:00|177128.9|176874.1|177147|176945.7|177175.8|176982.2|177061.8|176874.1|69
1730160600000|2024-10-29 00:10:00|177146.9|176945.8|177110.9|176980.9|177176.3|176982.2|177110.2|176924.9|64
1730160900000|2024-10-29 00:15:00|177164.6|176936.9|177119.6|176989.6|177164.6|176989.6|177109.4|176931.3|86
1730161200000|2024-10-29 00:20:00|177119.5|176989.5|177116.4|176986.4|177159.6|177012.7|177107.7|176931.2|95
1730161500000|2024-10-29 00:25:00|177159|176945.3|177100.4|176970.4|177172.9|176995.9|177100.4|176902.5|75
1730161800000|2024-10-29 00:30:00|177165.5|176903.3|177119.6|176989.6|177179.6|176989.6|177108.1|176903.3|64
1730162100000|2024-10-29 00:35:00|177119.7|176989.7|177113.2|176983.2|177178.6|176989.7|177112.6|176924.7|46
1730162400000|2024-10-29 00:40:00|177179.6|176924.1|177116.6|176986.6|177184.8|176989.9|177113.3|176918.7|55
1730162700000|2024-10-29 00:45:00|177116.8|176986.8|177132.8|177002.8|177132.8|177002.8|177107.8|176977.8|84
1730163000000|2024-10-29 00:50:00|177143.5|177013.5|177126|176996|177143.5|177013.5|177050.6|176920.6|99
1730163300000|2024-10-29 00:55:00|177130|177000|177119.9|176989.9|177134.7|177004.7|177087.2|176957.2|114
1730163600000|2024-10-29 01:00:00|177115.7|176985.7|177112.3|176982.3|177138.7|177008.7|177087|176957|144
1730163900000|2024-10-29 01:05:00|177112.2|176982.2|177111.3|176981.3|177150.2|177020.2|177108.2|176978.2|85
1730164200000|2024-10-29 01:10:00|177111.2|176981.2|177114.6|176984.6|177142.2|177012.2|177058.2|176928.2|91
1730164500000|2024-10-29 01:15:00|177118.6|176988.6|177118.6|176988.6|177145.5|177015.5|177113.4|176983.4|130
1730164800000|2024-10-29 01:20:00|177118.7|176988.7|177092.6|176962.6|177123.9|176993.9|177070.6|176940.6|86
1730165100000|2024-10-29 01:25:00|177094|176964|177108.9|176978.9|177115.6|176985.6|177070.6|176940.6|90
1730165400000|2024-10-29 01:30:00|177112.4|176982.4|177108.9|176978.9|177127.1|177001.6|177073.6|176962.9|142
1730165700000|2024-10-29 01:35:00|177105.6|176975.6|177038|176908|177117.9|176987.9|177023.7|176893.7|211
1730166000000|2024-10-29 01:40:00|177041.1|176911.1|177066.3|176936.3|177066.3|176936.3|177023|176893|209
1730166300000|2024-10-29 01:45:00|177078.3|176948.3|177122.9|176992.9|177131.3|177001.3|177065.9|176935.9|261
1730166600000|2024-10-29 01:50:00|177121.9|176991.9|177117.5|176987.5|177135.1|177005.1|177101.6|176971.6|136
1730166900000|2024-10-29 01:55:00|177120.7|176990.7|177117.6|176987.6|177129.3|176999.3|177099.4|176969.4|156
1730167200000|2024-10-29 02:00:00|177123.9|176993.9|177131.8|177041.8|177157.7|177045.3|177098.3|176993.9|147
1730167500000|2024-10-29 02:05:00|177130.8|177040.8|177119.2|177029.2|177152.4|177048.4|177108.9|176990|98
1730167800000|2024-10-29 02:10:00|177130.5|177040.5|177107.2|177017.2|177143.2|177053.2|177099.8|177009.8|119
1730168100000|2024-10-29 02:15:00|177109.5|177019.5|177109.6|177019.6|177119.5|177029.5|177097.3|177007.3|92
1730168400000|2024-10-29 02:20:00|177113.1|177023.1|177103.1|177013.1|177134.1|177023.5|177094.5|176990|111
1730168700000|2024-10-29 02:25:00|177105.1|177015.1|177096.1|177006.1|177110.5|177020.5|177091.9|177001.9|118
1730169000000|2024-10-29 02:30:00|177096.5|177006.5|177145.4|177015.4|177153.2|177023.2|177094.6|176986.8|107
1730169300000|2024-10-29 02:35:00|177149.9|177019.9|177145.5|177055.5|177159.2|177059.4|177127.7|177015.3|103
1730169600000|2024-10-29 02:40:00|177145.4|177055.4|177134.4|177044.4|177163.4|177055.4|177123.1|177006.4|88
1730169900000|2024-10-29 02:45:00|177133|177043|177145.5|177015.5|177153.4|177043|177123.2|177000.5|83
1730170200000|2024-10-29 02:50:00|177144.5|177014.5|177121.1|177031.1|177164.9|177034.9|177117.1|177009.4|74
1730170500000|2024-10-29 02:55:00|177121.3|177031.3|177113.9|176983.9|177137.9|177031.3|177088.7|176968.4|82
1730170800000|2024-10-29 03:00:00|177105.7|176975.7|177088|176998|177119.1|177011.8|177084|176969.9|146
1730171100000|2024-10-29 03:05:00|177086.8|176996.8|177112.5|176982.5|177140.6|177013.1|177083.4|176980|139
1730171400000|2024-10-29 03:10:00|177111|176981|177124.5|176994.5|177131.8|177003.9|177087.2|176959.6|121
1730171700000|2024-10-29 03:15:00|177126.7|176996.7|177132.9|177042.9|177158.2|177050.2|177116.2|176986.2|96
1730172000000|2024-10-29 03:20:00|177132.1|177042.1|177141.6|177051.6|177151.8|177061.8|177127.3|177037.3|82
1730172300000|2024-10-29 03:25:00|177143.3|177053.3|177137.6|177047.6|177163.6|177056.2|177130.2|177021.7|75
1730172600000|2024-10-29 03:30:00|177137.5|177047.5|177216.6|177086.6|177216.6|177102.8|177137.5|177046.3|147
1730172900000|2024-10-29 03:35:00|177210.5|177080.5|177308.8|177178.8|177319.5|177189.5|177191.1|177061.1|521
1730173200000|2024-10-29 03:40:00|177305.9|177175.9|177303.2|177173.2|177327|177211.3|177278.9|177169.3|480
1730173500000|2024-10-29 03:45:00|177303.5|177173.5|177301.8|177171.8|177325.5|177205.6|177272.1|177148.9|178
1730173800000|2024-10-29 03:50:00|177306.7|177176.7|177287.9|177197.9|177306.7|177197.9|177273.9|177157.7|334
1730174100000|2024-10-29 03:55:00|177283.9|177193.9|177313.7|177183.7|177323.2|177197.9|177271|177162.4|188
1730174400000|2024-10-29 04:00:00|177311.3|177181.3|177303.4|177173.4|177321.3|177199.2|177272.9|177170.8|103
1730174700000|2024-10-29 04:05:00|177303.5|177173.5|177306.9|177176.9|177308.1|177178.1|177284.7|177154.7|75
1730175000000|2024-10-29 04:10:00|177307.2|177177.2|177268.8|177178.8|177310.3|177204|177264|177172.8|110
1730175300000|2024-10-29 04:15:00|177268.7|177178.7|177290.8|177200.8|177305.5|177200.8|177268.7|177166.2|72
1730175600000|2024-10-29 04:20:00|177292.1|177202.1|177294.3|177204.3|177319.3|177207.4|177284.6|177170.3|47
1730175900000|2024-10-29 04:25:00|177294.4|177204.4|177269.2|177179.2|177294.4|177204.4|177265.8|177175.8|293
1730176200000|2024-10-29 04:30:00|177274.1|177184.1|177306.2|177176.2|177312.1|177199.2|177274.1|177162.4|93
1730176500000|2024-10-29 04:35:00|177308.5|177178.5|177307.5|177177.5|177317.9|177207.2|177279.3|177175.5|66
1730176800000|2024-10-29 04:40:00|177311|177181|177319.5|177189.5|177322.6|177215.1|177288.6|177177.6|64
1730177100000|2024-10-29 04:45:00|177310.3|177180.3|177321.3|177191.3|177321.3|177191.3|177307.2|177177.2|37
1730177400000|2024-10-29 04:50:00|177324.2|177194.2|177307.7|177177.7|177324.2|177208.8|177287.6|177157.6|73
1730177700000|2024-10-29 04:55:00|177297.9|177167.9|177258.1|177168.1|177298|177170.9|177256.9|177146.3|96
1730178000000|2024-10-29 05:00:00|177258.8|177168.8|177254.6|177164.6|177264.2|177174.2|177249.4|177159.4|102
1730178300000|2024-10-29 05:05:00|177261.7|177171.7|177261|177171|177297.5|177185.7|177252.5|177147.5|183
1730178600000|2024-10-29 05:10:00|177261.2|177171.2|177295|177165|177295.6|177183.3|177252.9|177152.6|113
1730178900000|2024-10-29 05:15:00|177287.4|177157.4|177255.5|177165.5|177295|177187|177252.8|177153|107
1730179200000|2024-10-29 05:20:00|177259.3|177169.3|177128.2|176998.2|177289.6|177180|177091|176984.4|184
1730179500000|2024-10-29 05:25:00|177123.8|176993.8|177082.1|176992.1|177131|177015|177066.4|176960.5|502
1730179800000|2024-10-29 05:30:00|177077.9|176987.9|176996.2|176906.2|177087|176997|176957.3|176867.3|171
1730180100000|2024-10-29 05:35:00|176993.8|176903.8|177015.9|176925.9|177026.6|176927.6|176984.2|176893.6|457
1730180400000|2024-10-29 05:40:00|177016.4|176926.4|177134.8|177044.8|177172.5|177052.9|177014.8|176924.8|817
1730180700000|2024-10-29 05:45:00|177161.5|177031.5|177138.3|177048.3|177185.3|177059|177115.7|177016.9|459
1730181000000|2024-10-29 05:50:00|177136.3|177046.3|177204.5|177114.5|177244.6|177133|177128.1|177025.4|742
1730181300000|2024-10-29 05:55:00|177197.3|177107.3|177135.1|177005.1|177220.1|177125.3|177109.7|177005.1|743
1730181600000|2024-10-29 06:00:00|177133.5|177003.5|177175.6|177045.6|177175.6|177045.6|177044|176914|122
1730181900000|2024-10-29 06:05:00|177173.4|177043.4|177185.1|177055.1|177200.4|177102.9|177152.5|177042.7|376
1730182200000|2024-10-29 06:10:00|177191.2|177061.2|177177.8|177087.8|177192.5|177102.5|177141.4|177051.4|331
1730182500000|2024-10-29 06:15:00|177179.3|177089.3|177175.2|177085.2|177198.7|177101.1|177159|177068.7|421
1730182800000|2024-10-29 06:20:00|177167.6|177077.6|177181.5|177091.5|177189.7|177099.7|177146.3|177042|391
1730183100000|2024-10-29 06:25:00|177176.4|177086.4|177189.6|177099.6|177192|177102|177155.4|177065.4|402
1730183400000|2024-10-29 06:30:00|177188.8|177098.8|177009|176879|177191.1|177101.1|176956.9|176848.4|752
1730183700000|2024-10-29 06:35:00|177006.7|176876.7|176957|176827|177022.7|176892.7|176906.7|176803.5|692
1730184000000|2024-10-29 06:40:00|176958.2|176828.2|176921.7|176831.7|177018.3|176913.1|176915.6|176803|558
1730184300000|2024-10-29 06:45:00|176916.6|176826.6|176910.4|176820.4|176956.9|176845.5|176895.8|176800.9|323
1730184600000|2024-10-29 06:50:00|176909.9|176819.9|176958.9|176868.9|176989.7|176885.6|176899.7|176809.7|364
1730184900000|2024-10-29 06:55:00|176966.6|176876.6|176939.3|176849.3|176998|176890.9|176918.9|176814.1|569
1730185200000|2024-10-29 07:00:00|176938.8|176848.8|176859.1|176769.1|176954.7|176864.7|176839.9|176749.9|407
1730185500000|2024-10-29 07:05:00|176860.4|176770.4|176818.3|176728.3|176860.4|176770.4|176676.2|176586.2|336
1730185800000|2024-10-29 07:10:00|176821.6|176731.6|176733.4|176643.4|176821.6|176731.6|176686.3|176596.3|351
1730186100000|2024-10-29 07:15:00|176730.9|176640.9|176806.7|176716.7|176816.8|176726.8|176678.2|176588.2|238
1730186400000|2024-10-29 07:20:00|176808.9|176718.9|176860.5|176770.5|176888|176798|176802.6|176712.6|333
1730186700000|2024-10-29 07:25:00|176860.8|176770.8|176915.3|176825.3|176926.3|176836.3|176859.8|176769.8|246
1730187000000|2024-10-29 07:30:00|176919|176829|176982.6|176892.6|176989|176899|176905.8|176815.8|225
1730187300000|2024-10-29 07:35:00|176981.6|176891.6|177025.6|176935.6|177028.2|176938.2|176945.2|176855.2|244
1730187600000|2024-10-29 07:40:00|177024.8|176934.8|177009.9|176919.9|177040.2|176950.2|176997.1|176907.1|236
1730187900000|2024-10-29 07:45:00|177010.2|176920.2|177006.8|176916.8|177039.7|176949.7|177006.8|176916.8|166
1730188200000|2024-10-29 07:50:00|177014.7|176924.7|177008.1|176918.1|177014.7|176924.7|176995.2|176905.2|101
1730188500000|2024-10-29 07:55:00|177008.2|176918.2|177164.7|177074.7|177172.4|177082.4|177005.4|176915.4|177
1730188800000|2024-10-29 08:00:00|177163.3|177073.3|177185.3|177095.3|177223.8|177133.8|177150.4|177060.4|185
1730189100000|2024-10-29 08:05:00|177185.2|177095.2|177089.2|176999.2|177194.4|177104.4|177089.1|176999.1|210
1730189400000|2024-10-29 08:10:00|177085.2|176995.2|177006.1|176916.1|177090.7|177000.7|176981.9|176891.9|224
1730189700000|2024-10-29 08:15:00|177003.6|176913.6|177080.8|176990.8|177097.9|177007.9|177003.2|176913.2|227
1730190000000|2024-10-29 08:20:00|177080.9|176990.9|177203|177113|177276.9|177186.9|177071.6|176981.6|290
1730190300000|2024-10-29 08:25:00|177204.3|177114.3|177222.7|177132.7|177288.7|177198.7|177197.4|177107.4|379
1730190600000|2024-10-29 08:30:00|177225.4|177135.4|177007.1|176917.1|177226.4|177136.4|177004.5|176914.5|578
1730190900000|2024-10-29 08:35:00|177009.2|176919.2|176839.7|176749.7|177009.2|176919.2|176774.3|176684.3|360
1730191200000|2024-10-29 08:40:00|176837.4|176747.4|176844.6|176754.6|176861.5|176771.5|176750.4|176660.4|306
1730191500000|2024-10-29 08:45:00|176849|176759|176833.6|176743.6|176914.6|176824.6|176828.8|176738.8|305
1730191800000|2024-10-29 08:50:00|176832.4|176742.4|176820.6|176730.6|176920.5|176830.5|176797.2|176707.2|335
1730192100000|2024-10-29 08:55:00|176821.4|176731.4|176782.1|176692.1|176898.4|176808.4|176773.8|176683.8|323
1730192400000|2024-10-29 09:00:00|176787.5|176697.5|176680.3|176590.3|176789.3|176699.3|176632.8|176542.8|304
1730192700000|2024-10-29 09:05:00|176678.7|176588.7|176615.2|176525.2|176683.3|176593.3|176612.2|176522.2|229
1730193000000|2024-10-29 09:10:00|176615.3|176525.3|176682.6|176592.6|176688.2|176598.2|176612.2|176522.2|240
1730193300000|2024-10-29 09:15:00|176681.6|176591.6|176586.8|176496.8|176686.2|176596.2|176510.2|176420.2|387
1730193600000|2024-10-29 09:20:00|176587.5|176497.5|176634.6|176544.6|176682.9|176592.9|176583|176493|430
1730193900000|2024-10-29 09:25:00|176635.5|176545.5|176594.3|176504.3|176640.5|176550.5|176545.6|176455.6|405
1730194200000|2024-10-29 09:30:00|176593|176503|176682.6|176592.6|176710|176620|176589.8|176499.8|268
1730194500000|2024-10-29 09:35:00|176684|176594|176608.6|176518.6|176704.6|176614.6|176604.9|176514.9|251
1730194800000|2024-10-29 09:40:00|176606.8|176516.8|176667.4|176577.4|176751.8|176661.8|176606.5|176516.5|295
1730195100000|2024-10-29 09:45:00|176668.9|176578.9|176733.1|176643.1|176752.2|176662.2|176665.7|176575.7|310
1730195400000|2024-10-29 09:50:00|176729.8|176639.8|176731.5|176641.5|176748|176658|176719.2|176629.2|245
1730195700000|2024-10-29 09:55:00|176729.8|176639.8|176704.3|176614.3|176731.5|176641.5|176604.7|176514.7|276
1730196000000|2024-10-29 10:00:00|176702.1|176612.1|176750|176660|176770.5|176680.5|176681|176591|353
1730196300000|2024-10-29 10:05:00|176750.1|176660.1|177165|177075|177169.1|177079.1|176750.1|176660.1|380
1730196600000|2024-10-29 10:10:00|177166.6|177076.6|177302.3|177212.3|177302.3|177212.3|177057.8|176967.8|480
1730196900000|2024-10-29 10:15:00|177310.2|177220.2|177220.7|177130.7|177335.2|177245.2|177167.2|177076.6|352
1730197200000|2024-10-29 10:20:00|177225.4|177135.4|177352.5|177262.5|177372.6|177282.6|177225.4|177135.4|267
1730197500000|2024-10-29 10:25:00|177355|177265|177283.3|177193.3|177385.7|177295.7|177280|177190|227
1730197800000|2024-10-29 10:30:00|177269.8|177179.8|177236.4|177146.4|177272.7|177182.7|177201.4|177111.4|281
1730198100000|2024-10-29 10:35:00|177241.9|177151.9|177225.6|177135.6|177301.7|177211.7|177191.3|177101.3|176
1730198400000|2024-10-29 10:40:00|177225.4|177135.4|177196|177106|177236.5|177146.5|177185.5|177095.5|160
1730198700000|2024-10-29 10:45:00|177195.9|177105.9|177208.6|177118.6|177217.5|177127.5|177193.1|177103.1|123
1730199000000|2024-10-29 10:50:00|177207.5|177117.5|177312.1|177222.1|177330.2|177240.2|177207.5|177117.5|374
1730199300000|2024-10-29 10:55:00|177312.5|177222.5|177295|177205|177323.1|177233.1|177293.9|177203.9|265
1730199600000|2024-10-29 11:00:00|177292.7|177202.7|177302.5|177212.5|177369.9|177279.9|177292.1|177202.1|345
1730199900000|2024-10-29 11:05:00|177301.4|177211.4|177358.6|177268.6|177369.1|177279.1|177267.2|177177.2|319
1730200200000|2024-10-29 11:10:00|177359.4|177269.4|177328.3|177238.3|177423.2|177333.2|177314|177224|303
1730200500000|2024-10-29 11:15:00|177329.7|177239.7|177355.9|177265.9|177369.4|177279.4|177294.9|177204.9|319
1730200800000|2024-10-29 11:20:00|177358.2|177268.2|177367.5|177277.5|177423.4|177333.4|177340.8|177250.8|286
1730201100000|2024-10-29 11:25:00|177367.4|177277.4|177374.4|177284.4|177398.2|177308.2|177364.3|177274.3|353
1730201400000|2024-10-29 11:30:00|177374.1|177284.1|177266.8|177176.8|177374.1|177284.1|177258.1|177168.1|250
1730201700000|2024-10-29 11:35:00|177259.4|177169.4|177169|177079|177259.4|177169.4|177167.7|177077.7|245
1730202000000|2024-10-29 11:40:00|177169.1|177079.1|177097.1|177007.1|177189|177099|177053.9|176963.9|348
1730202300000|2024-10-29 11:45:00|177096.3|177006.3|177152.2|177062.2|177159.3|177069.3|177074.7|176984.7|244
1730202600000|2024-10-29 11:50:00|177152.7|177062.7|177203.5|177113.5|177221.2|177131.2|177145.4|177055.4|218
1730202900000|2024-10-29 11:55:00|177205|177115|177218|177128|177282.3|177192.3|177199.6|177109.6|316
1730203200000|2024-10-29 12:00:00|177215.6|177125.6|177257.8|177167.8|177311.2|177221.2|177215.6|177125.6|376
1730203500000|2024-10-29 12:05:00|177258.8|177168.8|177287.1|177197.1|177291.5|177201.5|177250|177160|216
1730203800000|2024-10-29 12:10:00|177288|177198|177233|177143|177296.2|177206.2|177194.7|177104.7|302
1730204100000|2024-10-29 12:15:00|177253.1|177163.1|177273.3|177183.3|177276|177186|177238.6|177148.6|209
1730204400000|2024-10-29 12:20:00|177274.6|177184.6|177409.5|177319.5|177410.5|177320.5|177270.2|177180.2|400
1730204700000|2024-10-29 12:25:00|177409.7|177319.7|177492.4|177402.4|177505.1|177415.1|177407.1|177317.1|298
1730205000000|2024-10-29 12:30:00|177492.9|177402.9|177503.5|177413.5|177517.7|177427.7|177462.6|177372.6|165
1730205300000|2024-10-29 12:35:00|177499.5|177409.5|177484.8|177394.8|177521.9|177431.9|177474.6|177384.6|282
1730205600000|2024-10-29 12:40:00|177484.4|177394.4|177445.7|177355.7|177490.8|177400.8|177398.9|177308.9|266
1730205900000|2024-10-29 12:45:00|177449.4|177359.4|177474.7|177384.7|177497.4|177407.4|177442.7|177352.7|283
1730206200000|2024-10-29 12:50:00|177474.2|177384.2|177395.4|177305.4|177474.7|177384.7|177365.1|177275.1|350
1730206500000|2024-10-29 12:55:00|177396.5|177306.5|177373.7|177283.7|177406.8|177316.8|177373.7|177283.7|291
1730206800000|2024-10-29 13:00:00|177373.6|177283.6|177391.7|177301.7|177398.5|177308.5|177269.6|177179.6|273
1730207100000|2024-10-29 13:05:00|177393.3|177303.3|177374.2|177284.2|177431.8|177341.8|177368.7|177278.7|247
1730207400000|2024-10-29 13:10:00|177375|177285|177392.2|177302.2|177407.1|177317.1|177349.6|177259.6|268
1730207700000|2024-10-29 13:15:00|177390.7|177300.7|177347.8|177257.8|177398.9|177308.9|177341.3|177251.3|310
1730208000000|2024-10-29 13:20:00|177347.7|177257.7|177096.2|177006.2|177362.7|177272.7|177095.1|177005.1|261
1730208300000|2024-10-29 13:25:00|177098.7|177008.7|177190.8|177100.8|177225.9|177135.9|177098.7|177008.7|297
1730208600000|2024-10-29 13:30:00|177188.2|177098.2|177310.8|177180.8|177412.4|177301.7|177176.5|177086.5|570
1730208900000|2024-10-29 13:35:00|177307.6|177177.6|177267.4|177177.4|177372.9|177282.9|177257.4|177167.4|483
1730209200000|2024-10-29 13:40:00|177264.3|177174.3|177292.8|177202.8|177362.6|177272.6|177264.1|177174.1|350
1730209500000|2024-10-29 13:45:00|177286.6|177196.6|177233.8|177143.8|177292.5|177202.5|177214.8|177124.8|261
1730209800000|2024-10-29 13:50:00|177233.7|177143.7|177217.9|177127.9|177294.6|177204.6|177184|177073.6|199
1730210100000|2024-10-29 13:55:00|177216.4|177126.4|176972.9|176630.9|177218|177128|176972.9|176630.9|475
1730210400000|2024-10-29 14:00:00|176980.8|176638.8|176984.4|176894.4|177086.9|176955.4|176839.1|176497.1|701
1730210700000|2024-10-29 14:05:00|176985|176895|177056.2|176966.2|177093.3|177003.3|176979.5|176889.5|561
1730211000000|2024-10-29 14:10:00|177053.2|176963.2|177209.5|177119.5|177209.5|177119.5|177023.2|176933.2|551
1730211300000|2024-10-29 14:15:00|177201.2|177111.2|177165.9|177075.9|177205.9|177115.9|177076.8|176986.8|427
1730211600000|2024-10-29 14:20:00|177167.3|177077.3|176939.1|176849.1|177209.7|177119.7|176934.3|176844.3|448
1730211900000|2024-10-29 14:25:00|176937.7|176847.7|176994.2|176904.2|177032.3|176942.3|176877.4|176787.4|459
1730212200000|2024-10-29 14:30:00|176971.2|176881.2|176875.5|176785.5|176971.2|176881.2|176833.9|176743.9|455
1730212500000|2024-10-29 14:35:00|176876.9|176786.9|176910.1|176820.1|176943.1|176853.1|176847.3|176757.3|573
1730212800000|2024-10-29 14:40:00|176910.6|176820.6|176977.1|176887.1|177017.9|176927.9|176866|176776|557
1730213100000|2024-10-29 14:45:00|176977.5|176887.5|176962.7|176872.7|177078.8|176988.8|176962.6|176872.6|413
1730213400000|2024-10-29 14:50:00|176954|176864|176960.4|176870.4|176984.5|176894.5|176933.4|176843.4|284
1730213700000|2024-10-29 14:55:00|176960.8|176870.8|176924|176834|177004|176914|176912.3|176822.3|316
1730214000000|2024-10-29 15:00:00|176923.2|176833.2|176999.4|176909.4|177014.6|176924.6|176916.6|176826.6|307
1730214300000|2024-10-29 15:05:00|176998.9|176908.9|177096.6|177006.6|177099.1|177009.1|176998.9|176908.9|293
1730214600000|2024-10-29 15:10:00|177100.3|177010.3|176927.4|176837.4|177118.2|177028.2|176918.3|176828.3|468
1730214900000|2024-10-29 15:15:00|176926.8|176836.8|177015.8|176925.8|177051.7|176961.7|176926.8|176836.8|281
1730215200000|2024-10-29 15:20:00|177017.5|176927.5|177047.1|176957.1|177051.2|176961.2|176962.9|176872.9|224
1730215500000|2024-10-29 15:25:00|177049.4|176959.4|176991.5|176901.5|177076.2|176986.2|176974.8|176884.8|175
1730215800000|2024-10-29 15:30:00|176973|176883|176982.3|176892.3|177013.3|176923.3|176914.3|176824.3|266
1730216100000|2024-10-29 15:35:00|176980.1|176890.1|176894.7|176804.7|177035.4|176945.4|176879.5|176789.5|440
1730216400000|2024-10-29 15:40:00|176893.6|176803.6|176892|176802|176916.6|176826.6|176874.4|176784.4|196
1730216700000|2024-10-29 15:45:00|176892.2|176802.2|176795.8|176705.8|176892.9|176802.9|176771.2|176681.2|241
1730217000000|2024-10-29 15:50:00|176795.4|176705.4|176931.7|176841.7|176941.1|176851.1|176771.9|176681.9|441
1730217300000|2024-10-29 15:55:00|176931.8|176841.8|176874.6|176784.6|177016.2|176926.2|176854.6|176764.6|434
1730217600000|2024-10-29 16:00:00|176876.7|176786.7|176792.2|176702.2|176893|176803|176781|176691|378
1730217900000|2024-10-29 16:05:00|176788.7|176698.7|176807|176717|176807.1|176717.1|176728.7|176638.7|357
1730218200000|2024-10-29 16:10:00|176809|176719|176747.4|176657.4|176838.6|176748.6|176736.8|176646.8|359
1730218500000|2024-10-29 16:15:00|176746.3|176656.3|176796.1|176706.1|176802.7|176712.7|176745.4|176655.4|392
1730218800000|2024-10-29 16:20:00|176801.8|176711.8|176858.7|176768.7|176899.4|176809.4|176799.1|176709.1|253
1730219100000|2024-10-29 16:25:00|176858.5|176768.5|176860.1|176770.1|176875.6|176785.6|176845.6|176755.6|268
1730219400000|2024-10-29 16:30:00|176855.4|176765.4|176959.7|176869.7|176986.3|176896.3|176855.4|176765.4|506
1730219700000|2024-10-29 16:35:00|176957.4|176867.4|176997.5|176907.5|177010.5|176920.5|176957.4|176867.4|312
1730220000000|2024-10-29 16:40:00|177004.4|176914.4|177049.1|176959.1|177053.3|176963.3|176994.6|176904.6|452
1730220300000|2024-10-29 16:45:00|177047.4|176957.4|177124.8|177034.8|177140.8|177050.8|177021.2|176931.2|495
1730220600000|2024-10-29 16:50:00|177128.7|177038.7|177100.1|177010.1|177141.1|177051.1|177049.3|176959.3|525
1730220900000|2024-10-29 16:55:00|177102.1|177012.1|177150.2|177060.2|177174.8|177084.8|177100.6|177010.6|471
1730221200000|2024-10-29 17:00:00|177149.2|177059.2|176981.6|176891.6|177167.8|177077.8|176958.6|176868.6|589
1730221500000|2024-10-29 17:05:00|176979.1|176889.1|176966.4|176876.4|176994.8|176904.8|176907.9|176817.9|497
1730221800000|2024-10-29 17:10:00|176967.4|176877.4|176840.6|176750.6|176984.9|176894.9|176835.9|176745.9|499
1730222100000|2024-10-29 17:15:00|176838|176748|176880.7|176790.7|176885.8|176795.8|176776.3|176686.3|604
1730222400000|2024-10-29 17:20:00|176877.9|176787.9|176911.6|176821.6|176930.5|176840.5|176861.2|176771.2|486
1730222700000|2024-10-29 17:25:00|176909.9|176819.9|176869.3|176779.3|176927.9|176837.9|176862.6|176772.6|419
1730223000000|2024-10-29 17:30:00|176859.1|176769.1|176904.7|176814.7|176959.1|176869.1|176856.2|176766.2|498
1730223300000|2024-10-29 17:35:00|176911.6|176821.6|176933.4|176843.4|176940.9|176850.9|176879.1|176789.1|306
1730223600000|2024-10-29 17:40:00|176929.9|176839.9|176894.4|176804.4|176977.1|176887.1|176889.4|176799.4|364
1730223900000|2024-10-29 17:45:00|176890.7|176800.7|176848.4|176758.4|176916.8|176826.8|176835.7|176745.7|370
1730224200000|2024-10-29 17:50:00|176845.7|176755.7|176846.9|176756.9|176864.7|176774.7|176785.3|176695.3|484
1730224500000|2024-10-29 17:55:00|176846.7|176756.7|176829|176739|176857.9|176767.9|176826|176736|389
1730224800000|2024-10-29 18:00:00|176822.1|176732.1|176813.3|176723.3|176846.4|176756.4|176769.4|176679.4|373
1730225100000|2024-10-29 18:05:00|176809.6|176719.6|176829.5|176739.5|176837.9|176747.9|176772.4|176682.4|387
1730225400000|2024-10-29 18:10:00|176829.7|176739.7|176866.7|176776.7|176879.2|176789.2|176823.5|176733.5|279
1730225700000|2024-10-29 18:15:00|176862.2|176772.2|176801|176711|176905.7|176815.7|176799.9|176709.9|377
1730226000000|2024-10-29 18:20:00|176799.7|176709.7|176699|176609|176802.3|176712.3|176690.6|176600.6|356
1730226300000|2024-10-29 18:25:00|176694.6|176604.6|176688|176598|176705.7|176615.7|176682.9|176592.9|330
1730226600000|2024-10-29 18:30:00|176699.2|176609.2|176684.4|176594.4|176699.8|176609.8|176675|176585|163
1730226900000|2024-10-29 18:35:00|176689|176599|176678.8|176588.8|176698.7|176608.7|176677|176587|158
1730227200000|2024-10-29 18:40:00|176681.5|176591.5|176682.6|176592.6|176698.1|176608.1|176671.8|176581.8|157
1730227500000|2024-10-29 18:45:00|176688.7|176598.7|176680.9|176590.9|176697.8|176607.8|176671.9|176581.9|178
1730227800000|2024-10-29 18:50:00|176682.9|176592.9|176692.7|176602.7|176717.8|176627.8|176677|176587|179
1730228100000|2024-10-29 18:55:00|176693.5|176603.5|176687.4|176597.4|176708.9|176618.9|176681.4|176591.4|209
1730228400000|2024-10-29 19:00:00|176688|176598|176693.1|176603.1|176702.4|176612.4|176661.1|176571.1|189
1730228700000|2024-10-29 19:05:00|176692.3|176602.3|176717.4|176627.4|176731|176641|176679.8|176589.8|129
1730229000000|2024-10-29 19:10:00|176714.8|176624.8|176755.6|176665.6|176764.8|176674.8|176686.3|176596.3|228
1730229300000|2024-10-29 19:15:00|176754.8|176664.8|176747|176657|176757.5|176667.5|176700.7|176610.7|161
1730229600000|2024-10-29 19:20:00|176745.8|176655.8|176732.7|176642.7|176763.8|176673.8|176689.1|176599.1|181
1730229900000|2024-10-29 19:25:00|176734.7|176644.7|176744.3|176654.3|176784.7|176694.7|176729.4|176639.4|181
1730230200000|2024-10-29 19:30:00|176756.1|176666.1|176735|176645|176764.1|176674.1|176726.3|176636.3|159
1730230500000|2024-10-29 19:35:00|176730.7|176640.7|176706.9|176616.9|176766|176676|176698.8|176608.8|190
1730230800000|2024-10-29 19:40:00|176705.7|176615.7|176682.2|176592.2|176717.2|176627.2|176682.2|176592.2|156
1730231100000|2024-10-29 19:45:00|176681|176591|176660.3|176570.3|176697.4|176607.4|176629.4|176539.4|217
1730231400000|2024-10-29 19:50:00|176664.8|176574.8|176649.6|176559.6|176666.9|176576.9|176631.6|176541.6|231
1730231700000|2024-10-29 19:55:00|176646.5|176556.5|176636.3|176546.3|176668.8|176578.8|176620.4|176530.4|172
1730232000000|2024-10-29 20:00:00|176635.9|176545.9|176608.8|176518.8|176636.5|176546.5|176597.3|176507.3|127
1730232300000|2024-10-29 20:05:00|176608.9|176518.9|176587.7|176497.7|176635.9|176523.8|176579.1|176489.1|101
1730232600000|2024-10-29 20:10:00|176592.5|176502.5|176604|176514|176607.2|176517.2|176581.6|176491.6|95
1730232900000|2024-10-29 20:15:00|176605.6|176515.6|176594.6|176504.6|176631.7|176523.2|176589.9|176499.2|103
1730233200000|2024-10-29 20:20:00|176595.4|176505.4|176598.4|176508.4|176607.4|176517.4|176592.7|176502.7|93
1730233500000|2024-10-29 20:25:00|176598.3|176508.3|176598|176508|176609.6|176519.6|176592|176502|48
1730233800000|2024-10-29 20:30:00|176601.1|176511.1|176604.6|176514.6|176636|176546|176597|176507|106
1730234100000|2024-10-29 20:35:00|176607.2|176517.2|176619.1|176529.1|176619.2|176529.2|176604|176514|72
1730234400000|2024-10-29 20:40:00|176618.9|176528.9|176637.7|176507.7|176646.5|176530.3|176601.2|176491|93
1730234700000|2024-10-29 20:45:00|176628.3|176498.3|176678.5|176466.1|176725.1|176514.1|176610.7|176439.2|86
1730235000000|2024-10-29 20:50:00|176686.3|176473.8|176788.1|176547.3|176966.6|176652.2|176640|176467.2|1165
1730235300000|2024-10-29 20:55:00|176804.8|176531.9|176836.2|176494.2|177049|176707|176673.3|176410.8|673
1730235600000|2024-10-29 21:00:00|176844.8|176502.8|176808.5|176466.5|176909.2|176567.2|176758|176416|61
1730236200000|2024-10-29 21:10:00|177012.7|176670.7|177106.6|176764.6|177111.4|176769.4|177012.7|176670.7|8
1730237400000|2024-10-29 21:30:00|177031.1|176689.1|177031|176689|177031.4|176689.4|177031|176689|43
1730237700000|2024-10-29 21:35:00|177031.1|176689.1|176994|176652|177034.8|176692.8|176988.7|176646.7|30
1730238000000|2024-10-29 21:40:00|176994.1|176652.1|177031|176689|177031.2|176689.2|176989.4|176647.4|67
1730238300000|2024-10-29 21:45:00|177031.3|176689.3|177030.9|176688.9|177031.3|176689.3|177030.2|176688.2|53
1730238900000|2024-10-29 21:55:00|177034.8|176692.8|177034.8|176692.8|177054.5|176712.5|177034.7|176692.7|12
1730239200000|2024-10-29 22:00:00|177066|176724|176965|176623|177090.8|176748.8|176890.9|176548.9|34
1730239500000|2024-10-29 22:05:00|176958.5|176616.5|176958.5|176616.5|176958.5|176616.5|176958.5|176616.5|1
1730239800000|2024-10-29 22:10:00|176910.8|176568.8|176960.6|176618.6|176963|176621|176909.2|176567.2|13
1730240100000|2024-10-29 22:15:00|176910.1|176568.1|176910.6|176568.6|176960.4|176618.4|176900|176558|20
1730240400000|2024-10-29 22:20:00|176909.1|176567.1|176905.5|176563.5|176910.2|176568.2|176905.5|176563.5|3
1730240700000|2024-10-29 22:25:00|176906|176564|176905.5|176563.5|176907.8|176565.8|176905.5|176563.5|7
1730241000000|2024-10-29 22:30:00|176904|176562|176904|176562|176904|176562|176904|176562|1
1730241300000|2024-10-29 22:35:00|176906.3|176564.3|176906.3|176564.3|176906.3|176564.3|176906.3|176564.3|1
1730241600000|2024-10-29 22:40:00|176904|176562|176904|176562|176904|176562|176904|176562|1
1730241900000|2024-10-29 22:45:00|176902.5|176560.5|176902.5|176560.5|176905.5|176563.5|176902.5|176560.5|3
1730242200000|2024-10-29 22:50:00|176904|176562|176904|176562|176979|176637|176903.5|176561.5|6
1730242500000|2024-10-29 22:55:00|176906.3|176564.3|176906.5|176564.5|176907|176565|176904.5|176562.5|9
1730242800000|2024-10-29 23:00:00|176864|176596|176795|176482.3|176864|176596|176750.3|176470|58
1730243100000|2024-10-29 23:05:00|176795.3|176482.7|176705.5|176575.5|176795.3|176576.9|176704.5|176482.7|186
1730243400000|2024-10-29 23:10:00|176705.9|176575.9|176703.9|176573.9|176705.9|176575.9|176701.5|176571.5|135
1730243700000|2024-10-29 23:15:00|176704.2|176574.2|176693|176563|176704.2|176574.2|176692.7|176562.7|122
1730244000000|2024-10-29 23:20:00|176692.7|176562.7|176697.9|176567.9|176700.9|176570.9|176692.7|176562.7|125
1730244300000|2024-10-29 23:25:00|176698.2|176568.2|176698.2|176568.2|176699.8|176569.8|176693.8|176563.8|157
1730244600000|2024-10-29 23:30:00|176698.9|176568.9|176698.2|176568.2|176755.7|176572.5|176697.9|176502|127
1730244900000|2024-10-29 23:35:00|176698.5|176568.5|176704.5|176574.5|176705.2|176575.2|176697.2|176567.2|136
1730245200000|2024-10-29 23:40:00|176703.9|176573.9|176692.2|176562.2|176703.9|176573.9|176692.2|176562.2|112
1730245500000|2024-10-29 23:45:00|176692.5|176562.5|176702.2|176572.2|176702.9|176572.9|176691.9|176561.9|141
1730245800000|2024-10-29 23:50:00|176701.8|176571.8|176697|176567|176793|176572.2|176697|176475|28
1730246100000|2024-10-29 23:55:00|176789|176475|176783.5|176486|176789|176568.9|176697|176475|20
1730246400000|2024-10-30 00:00:00|176812.5|176493|176695.7|176565.7|176812.5|176578|176683|176493|121
1730246700000|2024-10-30 00:05:00|176699.7|176569.7|176692.7|176562.7|176782|176579|176680.7|176492.7|228
1730247000000|2024-10-30 00:10:00|176694|176564|176603.2|176473.2|176729.5|176571.4|176573.9|176394.7|180
1730247300000|2024-10-30 00:15:00|176603.7|176473.7|176602|176472|176673|176496.5|176568|176376|186
1730247600000|2024-10-30 00:20:00|176602.5|176472.5|176631|176411|176683|176505.5|176571.5|176376|236
1730247900000|2024-10-30 00:25:00|176629|176423|176640|176403|176661|176468.7|176580|176383|38
1730248200000|2024-10-30 00:30:00|176664|176381|176699|176569|176860|176578.4|176583|176376|232
1730248500000|2024-10-30 00:35:00|176692.5|176562.5|176567.5|176477.5|176746|176580|176561.3|176454|322
1730248800000|2024-10-30 00:40:00|176565.8|176475.8|176634.5|176544.5|176659.8|176553.5|176552|176440.7|512
1730249100000|2024-10-30 00:45:00|176634.8|176544.8|176580.4|176490.4|176634.8|176544.8|176531.2|176441.2|498
1730249400000|2024-10-30 00:50:00|176581.8|176491.8|176543.4|176453.4|176615.3|176525.3|176509|176405.7|422
1730249700000|2024-10-30 00:55:00|176552.7|176462.7|176579.3|176489.3|176587.4|176497.4|176527|176425.4|356
1730250000000|2024-10-30 01:00:00|176576.8|176486.8|176556|176466|176605.3|176515.3|176534.5|176440.2|488
1730250300000|2024-10-30 01:05:00|176557|176467|176536.7|176446.7|176628.4|176530|176535.7|176445.7|512
1730250600000|2024-10-30 01:10:00|176539|176449|176539.7|176449.7|176598|176500.2|176535|176425.7|326
1730250900000|2024-10-30 01:15:00|176535.9|176445.9|176511.7|176421.7|176570|176449.8|176480.3|176356.5|536
1730251200000|2024-10-30 01:20:00|176510|176420|176539.7|176449.7|176553|176451|176487.7|176393.4|512
1730251500000|2024-10-30 01:25:00|176539.5|176449.5|176427|176297|176539.5|176449.5|176388.3|176258.3|475
1730251800000|2024-10-30 01:30:00|176427.7|176297.7|176423|176333|176456.7|176366.7|176394.7|176292.7|559
1730252100000|2024-10-30 01:35:00|176424.8|176334.8|176395.4|176305.4|176447.5|176357.5|176376.7|176259.3|486
1730252400000|2024-10-30 01:40:00|176392.4|176302.4|176435.8|176345.8|176465.2|176375.2|176363.5|176273.5|620
1730252700000|2024-10-30 01:45:00|176435.4|176345.4|176564.9|176434.9|176565|176452.7|176434.5|176342.4|422
1730253000000|2024-10-30 01:50:00|176544.5|176454.5|176454.7|176364.7|176608.7|176493.7|176437|176329.7|512
1730253300000|2024-10-30 01:55:00|176455.3|176365.3|176464.4|176334.4|176512.2|176420.2|176433|176334.4|920
1730253600000|2024-10-30 02:00:00|176469.2|176339.2|176476.4|176386.4|176533.2|176427.7|176437.3|176330.9|730
1730253900000|2024-10-30 02:05:00|176475.5|176385.5|176537.5|176447.5|176556|176466|176444.7|176344.7|867
1730254200000|2024-10-30 02:10:00|176536.3|176446.3|176526.2|176436.2|176556|176466|176500|176410|1054
1730254500000|2024-10-30 02:15:00|176532.5|176442.5|176600.7|176510.7|176637.9|176519.7|176520.7|176412.8|816
1730254800000|2024-10-30 02:20:00|176592.4|176502.4|176657.9|176567.9|176665|176575|176570.4|176467.8|1075
1730255100000|2024-10-30 02:25:00|176663.2|176573.2|176722|176592|176734.5|176627.3|176643.7|176540.7|983
1730255400000|2024-10-30 02:30:00|176721.5|176591.5|176721|176631|176757.4|176653|176680|176570.4|850
1730255700000|2024-10-30 02:35:00|176721.8|176631.8|176677.8|176587.8|176763.2|176673.2|176664.4|176565.5|792
1730256000000|2024-10-30 02:40:00|176679.5|176589.5|176644.7|176514.7|176684|176589.5|176568|176438|645
1730256300000|2024-10-30 02:45:00|176650.9|176520.9|176629.9|176539.9|176664.4|176558.8|176595.7|176493.4|635
1730256600000|2024-10-30 02:50:00|176629.7|176539.7|176555.5|176465.5|176629.7|176539.7|176522.9|176432.9|701
1730256900000|2024-10-30 02:55:00|176579.9|176489.9|176636|176546|176665.9|176553.9|176579.9|176477.7|762
1730257200000|2024-10-30 03:00:00|176635.5|176545.5|176723.4|176593.4|176731.2|176613|176635.5|176528.2|634
1730257500000|2024-10-30 03:05:00|176702.5|176612.5|176689|176599|176730.2|176623.5|176667.7|176564.5|804
1730257800000|2024-10-30 03:10:00|176690.2|176600.2|176699|176609|176737.9|176624.3|176668.7|176578.7|650
1730258100000|2024-10-30 03:15:00|176700.5|176610.5|176851.7|176761.7|176876.3|176762|176679.7|176589.7|640
1730258400000|2024-10-30 03:20:00|176849.3|176759.3|176894.4|176804.4|176937.5|176811.8|176849.3|176732|538
1730258700000|2024-10-30 03:25:00|176893.3|176803.3|176952.8|176862.8|176991.9|176876.3|176878.9|176779.2|505
1730259000000|2024-10-30 03:30:00|176952.3|176862.3|177123.9|177033.9|177129.5|177037.5|176938.5|176841|300
1730259300000|2024-10-30 03:35:00|177123.4|177033.4|177191.9|177061.9|177191.9|177061.9|177101.2|176985.9|802
1730259600000|2024-10-30 03:40:00|177195.9|177065.9|177098.8|177008.8|177202|177072.8|177070.5|176980.5|457
1730259900000|2024-10-30 03:45:00|177099.5|177009.5|177137.3|177047.3|177149.3|177059.3|177067.3|176977.3|537
1730260200000|2024-10-30 03:50:00|177135|177045|177118.8|177028.8|177157.3|177067.3|177087.7|176986.9|621
1730260500000|2024-10-30 03:55:00|177119.8|177029.8|177134.3|177044.3|177152|177062|177099|177009|698
1730260800000|2024-10-30 04:00:00|177134|177044|177149.2|177059.2|177214.4|177092|177123.3|177033.3|484
1730261100000|2024-10-30 04:05:00|177146.5|177056.5|177144.5|177054.5|177202.8|177081.5|177120.4|177015.8|522
1730261400000|2024-10-30 04:10:00|177126.4|177036.4|177080.8|176990.8|177156.9|177047.5|177060.2|176958.3|522
1730261700000|2024-10-30 04:15:00|177080.5|176990.5|177107.8|177017.8|177114.7|177024.7|177068.3|176978.3|641
1730262000000|2024-10-30 04:20:00|177101.8|177011.8|177077.4|176987.4|177114.2|177024.2|177063|176956|898
1730262300000|2024-10-30 04:25:00|177083.2|176993.2|177064.7|176974.7|177097.7|176996.8|177040.7|176935.9|956
1730262600000|2024-10-30 04:30:00|177064.2|176974.2|176987.3|176897.3|177069.2|176979.2|176965.9|176870|588
1730262900000|2024-10-30 04:35:00|176988|176898|177008.8|176918.8|177026.5|176936.5|176966.7|176876.7|635
1730263200000|2024-10-30 04:40:00|177008.5|176918.5|176990.5|176900.5|177024.3|176934.3|176972|176882|575
1730263500000|2024-10-30 04:45:00|176991.3|176901.3|177007|176917|177019.8|176929.8|176973.4|176878.3|543
1730263800000|2024-10-30 04:50:00|177008|176918|177003.8|176913.8|177027.2|176930.8|176913.7|176805|633
1730264100000|2024-10-30 04:55:00|177008.4|176918.4|177014.8|176924.8|177036.5|176946.5|176994.4|176890.2|543
1730264400000|2024-10-30 05:00:00|177011.3|176921.3|177081.5|176991.5|177081.5|176991.5|176988.8|176898.8|665
1730264700000|2024-10-30 05:05:00|177084.4|176994.4|177069.7|176979.7|177095|177000|177052.7|176957.9|938
1730265000000|2024-10-30 05:10:00|177064.7|176974.7|177022.4|176932.4|177072.4|176982.4|177004|176914|556
1730265300000|2024-10-30 05:15:00|177014.5|176924.5|177044.2|176954.2|177073|176983|177002.4|176912.4|461
1730265600000|2024-10-30 05:20:00|177044.7|176954.7|176974|176884|177053.7|176963.7|176963.2|176873.2|552
1730265900000|2024-10-30 05:25:00|176974.3|176884.3|176955.8|176865.8|176991.6|176901.6|176917.7|176824|507
1730266200000|2024-10-30 05:30:00|176961.8|176871.8|176906.8|176816.8|176979.9|176889.9|176865.5|176757|418
1730266500000|2024-10-30 05:35:00|176902|176812|176934|176844|176965.7|176860|176897|176807|351
1730266800000|2024-10-30 05:40:00|176931|176841|176943.8|176853.8|176963.5|176873.5|176907.5|176817.5|142
1730267100000|2024-10-30 05:45:00|176943.5|176853.5|177049.7|176959.7|177090|176979.5|176942.5|176852.5|510
1730267400000|2024-10-30 05:50:00|177054.8|176964.8|176921.5|176831.5|177076.3|176986.3|176919.5|176829.5|371
1730267700000|2024-10-30 05:55:00|176919.5|176829.5|176932.4|176842.4|176947.4|176857.4|176895.5|176800.9|201
1730268000000|2024-10-30 06:00:00|176936.4|176846.4|176858|176768|176936.4|176846.4|176845.3|176755.3|294
1730268300000|2024-10-30 06:05:00|176858.7|176768.7|176811.5|176721.5|176860.2|176770.2|176801.3|176711.3|105
1730268600000|2024-10-30 06:10:00|176810|176720|176756.5|176666.5|176813|176723|176717.5|176612.4|204
1730268900000|2024-10-30 06:15:00|176757.3|176667.3|176709.5|176619.5|176781.7|176691.7|176699.5|176609.5|212
1730269200000|2024-10-30 06:20:00|176714.5|176624.5|176618.9|176528.9|176720.5|176630.5|176608|176518|147
1730269500000|2024-10-30 06:25:00|176640.7|176550.7|176591|176501|176640.7|176550.7|176583|176493|182
1730269800000|2024-10-30 06:30:00|176595|176505|176554.2|176464.2|176604.9|176508.5|176528|176438|159
1730270100000|2024-10-30 06:35:00|176559.3|176469.3|176388.5|176298.5|176572|176482|176378.4|176288.4|195
1730270400000|2024-10-30 06:40:00|176391.8|176301.8|176385.5|176295.5|176416.2|176326.2|176356|176266|235
1730270700000|2024-10-30 06:45:00|176386|176296|176359.8|176269.8|176393.3|176303.3|176351.7|176261.7|216
1730271000000|2024-10-30 06:50:00|176359.5|176269.5|176392.4|176302.4|176401.5|176311.5|176249.3|176159.3|194
1730271300000|2024-10-30 06:55:00|176393.5|176303.5|176388.5|176298.5|176428.4|176322.1|176376.7|176286.7|359
1730271600000|2024-10-30 07:00:00|176378.2|176288.2|176538.3|176448.3|176614.3|176517.5|176378.2|176288.2|338
1730271900000|2024-10-30 07:05:00|176535|176445|176577.5|176487.5|176590|176500|176534.3|176444.3|312
1730272200000|2024-10-30 07:10:00|176575|176485|176532.8|176442.8|176575|176485|176530|176440|184
1730272500000|2024-10-30 07:15:00|176528.8|176438.8|176417.6|176287.6|176532.5|176442.5|176382.2|176252.2|202
1730272800000|2024-10-30 07:20:00|176414.9|176284.9|176508.8|176418.8|176529.1|176426.6|176404.8|176274.8|139
1730273100000|2024-10-30 07:25:00|176506.6|176416.6|176401.5|176311.5|176529.3|176429|176393.8|176303.8|164
1730273400000|2024-10-30 07:30:00|176399.3|176309.3|176346.5|176256.5|176399.3|176309.3|176324|176234|303
1730273700000|2024-10-30 07:35:00|176343.3|176253.3|176361.5|176271.5|176374.8|176284.8|176338.8|176248.8|154
1730274000000|2024-10-30 07:40:00|176362.3|176272.3|176482.2|176392.2|176487.5|176397.5|176353.8|176263.8|160
1730274300000|2024-10-30 07:45:00|176481.7|176391.7|176484.3|176394.3|176553.9|176463.9|176470.5|176380.5|232
1730274600000|2024-10-30 07:50:00|176484.8|176394.8|176405.2|176315.2|176484.8|176394.8|176400.5|176310.5|282
1730274900000|2024-10-30 07:55:00|176404.5|176314.5|176365.9|176275.9|176405.2|176315.2|176351.9|176261.9|209
1730275200000|2024-10-30 08:00:00|176367.2|176277.2|176124.3|176034.3|176367.2|176277.2|176123.3|176033.3|308
1730275500000|2024-10-30 08:05:00|176124|176034|176013.7|175923.7|176160|176070|175985.6|175895.6|476
1730275800000|2024-10-30 08:10:00|176014.2|175924.2|175719.5|175629.5|176014.2|175924.2|175712.7|175622.7|428
1730276100000|2024-10-30 08:15:00|175719.7|175629.7|175738.8|175648.8|175759|175669|175671.8|175581.8|525
1730276400000|2024-10-30 08:20:00|175754|175664|175683.3|175593.3|175809.8|175719.8|175677.5|175587.5|436
1730276700000|2024-10-30 08:25:00|175683|175593|175467|175337|175683|175593|175443.7|175337|276
1730277000000|2024-10-30 08:30:00|175459.3|175329.3|175515.2|175425.2|175652.4|175562.4|175414|175324|382
1730277300000|2024-10-30 08:35:00|175516.5|175426.5|175616.7|175526.7|175618|175528|175478.5|175388.5|462
1730277600000|2024-10-30 08:40:00|175613.2|175523.2|175704.7|175614.7|175720.9|175630.9|175605.9|175515.9|398
1730277900000|2024-10-30 08:45:00|175705.2|175615.2|175739.5|175649.5|175761.9|175671.9|175650.7|175560.7|405
1730278200000|2024-10-30 08:50:00|175738.9|175648.9|175705.9|175615.9|175738.9|175648.9|175677|175587|825
1730278500000|2024-10-30 08:55:00|175704.5|175614.5|175760.7|175670.7|175774.4|175684.4|175704.5|175614.5|206
1730278800000|2024-10-30 09:00:00|175702.5|175612.5|175607.5|175517.5|175715|175625|175601.3|175511.3|600
1730279100000|2024-10-30 09:05:00|175610.5|175520.5|175531.2|175441.2|175611.5|175521.5|175522.5|175432.5|597
1730279400000|2024-10-30 09:10:00|175533.2|175443.2|175590.4|175500.4|175598.5|175508.5|175509.7|175419.7|377
1730279700000|2024-10-30 09:15:00|175589.9|175499.9|175601.7|175511.7|175619.4|175529.4|175584.5|175494.5|262
1730280000000|2024-10-30 09:20:00|175596.5|175506.5|175664.2|175574.2|175705.8|175615.8|175541.2|175451.2|302
1730280300000|2024-10-30 09:25:00|175665.9|175575.9|175676.9|175586.9|175705.5|175615.5|175664|175574|359
1730280600000|2024-10-30 09:30:00|175672.9|175582.9|175732.2|175642.2|175739|175649|175662|175572|282
1730280900000|2024-10-30 09:35:00|175727.9|175637.9|175735.3|175645.3|175745.8|175655.8|175632.7|175542.7|260
1730281200000|2024-10-30 09:40:00|175735.5|175645.5|175810.5|175720.5|175811.3|175721.3|175726|175636|209
1730281500000|2024-10-30 09:45:00|175810.3|175720.3|175783.8|175693.8|175817.4|175727.4|175780.3|175690.3|158
1730281800000|2024-10-30 09:50:00|175785.4|175695.4|175767.5|175677.5|175810.2|175720.2|175738.1|175648.1|181
1730282100000|2024-10-30 09:55:00|175767.9|175677.9|175768.5|175678.5|175804.2|175714.2|175754.3|175664.3|158
1730282400000|2024-10-30 10:00:00|175768.2|175678.2|175737|175647|175812.3|175722.3|175735.3|175645.3|411
1730282700000|2024-10-30 10:05:00|175736.5|175646.5|175731.8|175641.8|175756.7|175666.7|175730.3|175640.3|236
1730283000000|2024-10-30 10:10:00|175730.3|175640.3|175595.3|175505.3|175736.4|175646.4|175595.3|175505.3|263
1730283300000|2024-10-30 10:15:00|175590.8|175500.8|175608|175518|175615.8|175525.8|175570.5|175480.5|316
1730283600000|2024-10-30 10:20:00|175607|175517|175593|175503|175621.3|175531.3|175550.5|175460.5|177
1730283900000|2024-10-30 10:25:00|175594|175504|175559.8|175469.8|175623.5|175533.5|175556.3|175466.3|217
1730284200000|2024-10-30 10:30:00|175540.3|175450.3|175594.8|175504.8|175596.3|175506.3|175531.5|175441.5|222
1730284500000|2024-10-30 10:35:00|175594.5|175504.5|175589.5|175499.5|175644.3|175554.3|175552.2|175462.2|249
1730284800000|2024-10-30 10:40:00|175589.8|175499.8|175549.9|175459.9|175601|175511|175549.9|175459.9|118
1730285100000|2024-10-30 10:45:00|175579.4|175489.4|175584.3|175494.3|175592.5|175502.5|175508.9|175418.9|172
1730285400000|2024-10-30 10:50:00|175579.3|175489.3|175620.5|175530.5|175648.7|175558.7|175572.3|175482.3|208
1730285700000|2024-10-30 10:55:00|175620|175530|175682.3|175552.3|175690.8|175600.8|175585.5|175495.5|219
1730286000000|2024-10-30 11:00:00|175680.5|175550.5|175761.8|175671.8|175792|175702|175647.3|175546.2|310
1730286300000|2024-10-30 11:05:00|175762|175672|175664.5|175574.5|175762.5|175672.5|175653.5|175563.5|296
1730286600000|2024-10-30 11:10:00|175665.2|175575.2|175763.9|175673.9|175770|175680|175632.8|175542.8|211
1730286900000|2024-10-30 11:15:00|175763.7|175673.7|175781|175691|175851.2|175761.2|175758.3|175668.3|269
1730287200000|2024-10-30 11:20:00|175776.5|175686.5|175837.5|175747.5|175852.3|175762.3|175772|175682|240
1730287500000|2024-10-30 11:25:00|175838.3|175748.3|175906|175816|175957.3|175867.3|175827.5|175737.5|277
1730287800000|2024-10-30 11:30:00|175899|175809|176032|175942|176094.5|176004.5|175894.5|175804.5|338
1730288100000|2024-10-30 11:35:00|176034|175944|176067.8|175977.8|176075.8|175985.8|176004.3|175914.3|314
1730288400000|2024-10-30 11:40:00|176069.2|175979.2|176075.2|175985.2|176093.5|176003.5|176042.8|175952.8|276
1730288700000|2024-10-30 11:45:00|176073.9|175983.9|176170.5|176080.5|176183|176093|176066.9|175976.9|329
1730289000000|2024-10-30 11:50:00|176170.3|176080.3|176132.4|176042.4|176171.8|176081.8|176122.9|176032.9|330
1730289300000|2024-10-30 11:55:00|176131.7|176041.7|176010.3|175920.3|176160.7|176070.7|175968|175878|309
1730289600000|2024-10-30 12:00:00|176010|175920|176384.5|176254.5|176417.3|176327.3|175975.3|175885.3|484
1730289900000|2024-10-30 12:05:00|176374|176284|176909.3|176819.3|176955.9|176825.9|176361.5|176271.5|592
1730290200000|2024-10-30 12:10:00|176909.5|176819.5|177093.5|176751.5|177116.5|176986.5|176909.5|176664.3|405
1730290500000|2024-10-30 12:15:00|177117.2|176775.2|177220.5|177090.5|177222.4|177110.9|177023.7|176760.7|710
1730290800000|2024-10-30 12:20:00|177221.9|177091.9|177537|177447|177602.1|177497.6|177219|177091.5|478
1730291100000|2024-10-30 12:25:00|177542|177452|177492.9|177150.9|177677.4|177587.4|177446.8|177104.8|624
1730291400000|2024-10-30 12:30:00|177500.4|177158.4|177340.9|177250.9|177517.9|177394.2|177311.7|177104.3|581
1730291700000|2024-10-30 12:35:00|177342.5|177252.5|177093|176963|177366.5|177276.5|177033.3|176943.3|581
1730292000000|2024-10-30 12:40:00|177089.7|176959.7|177333|177243|177388|177298|177061.5|176959.7|524
1730292300000|2024-10-30 12:45:00|177334.5|177244.5|177337|177247|177410.4|177320.4|177313|177223|446
1730292600000|2024-10-30 12:50:00|177336.4|177246.4|177171.4|177081.4|177336.7|177246.7|177149.5|177059.5|644
1730292900000|2024-10-30 12:55:00|177167.4|177077.4|177072.7|176982.7|177185.5|177095.5|177072|176982|433
1730293200000|2024-10-30 13:00:00|177061|176971|177160.2|177070.2|177160.8|177070.8|177017.8|176927.8|480
1730293500000|2024-10-30 13:05:00|177160.5|177070.5|177105.9|177015.9|177169.8|177079.8|177089.5|176999.5|542
1730293800000|2024-10-30 13:10:00|177106.8|177016.8|177116.3|177026.3|177194.4|177104.4|177074.3|176984.3|471
1730294100000|2024-10-30 13:15:00|177116|177026|177005.9|176915.9|177123.7|177033.7|176981|176891|559
1730294400000|2024-10-30 13:20:00|177008.7|176918.7|177076|176986|177116.2|177026.2|177008|176918|409
1730294700000|2024-10-30 13:25:00|177071.5|176981.5|177036|176946|177085|176995|177001.5|176911.5|326
1730295000000|2024-10-30 13:30:00|177046.3|176956.3|177105.4|177015.4|177125.7|177035.7|177029.7|176939.7|407
1730295300000|2024-10-30 13:35:00|177109|177019|177032.8|176942.8|177115.4|177025.4|176958.7|176868.7|547
1730295600000|2024-10-30 13:40:00|177027.3|176937.3|176944.5|176854.5|177055.8|176965.8|176934|176844|527
1730295900000|2024-10-30 13:45:00|176947.8|176857.8|176734|176644|176954.5|176864.5|176712.5|176622.5|530
1730296200000|2024-10-30 13:50:00|176734.7|176644.7|176567.9|176437.9|176755.3|176665.3|176462.1|176332.1|388
1730296500000|2024-10-30 13:55:00|176565.2|176435.2|176560.3|176430.3|176588.3|176498.3|176437.5|176347.5|399
1730296800000|2024-10-30 14:00:00|176575.8|176445.8|176652.7|176562.7|176723.4|176633.4|176508.8|176418.8|596
1730297100000|2024-10-30 14:05:00|176651|176561|176684.7|176594.7|176726.9|176629.8|176646.2|176556.2|643
1730297400000|2024-10-30 14:10:00|176685|176595|176708.9|176618.9|176768.8|176678.8|176679.5|176589.5|472
1730297700000|2024-10-30 14:15:00|176707.2|176617.2|176884.2|176794.2|176916.2|176826.2|176637.4|176547.4|497
1730298000000|2024-10-30 14:20:00|176887.3|176797.3|176852.8|176762.8|176956.7|176866.7|176837.3|176747.3|496
1730298300000|2024-10-30 14:25:00|176853|176763|176862.5|176772.5|176876|176786|176832.5|176742.5|409
1730298600000|2024-10-30 14:30:00|176862.3|176772.3|176841.5|176751.5|176964|176874|176835.4|176745.4|489
1730298900000|2024-10-30 14:35:00|176844.5|176754.5|176773.8|176683.8|176872.5|176782.5|176755.8|176665.8|488
1730299200000|2024-10-30 14:40:00|176768|176678|176775.3|176685.3|176867.3|176777.3|176746.8|176656.8|478
1730299500000|2024-10-30 14:45:00|176776.3|176686.3|176934.5|176844.5|176974.3|176872.4|176769.8|176679.8|385
1730299800000|2024-10-30 14:50:00|176927.2|176837.2|177140.8|177050.8|177151|177061|176916.2|176826.2|611
1730300100000|2024-10-30 14:55:00|177138|177048|177037|176947|177184.3|177094.3|177028.3|176938.3|557
1730300400000|2024-10-30 15:00:00|177032|176942|177171|177081|177173.9|177083.9|177023.5|176933.5|455
1730300700000|2024-10-30 15:05:00|177157.9|177067.9|176956.3|176866.3|177189.3|177099.3|176950.6|176860.6|320
1730301000000|2024-10-30 15:10:00|176951|176861|176894.5|176804.5|177011.7|176902.5|176883|176793|373
1730301300000|2024-10-30 15:15:00|176894.2|176804.2|176869.5|176779.5|176929.8|176839.8|176845.8|176755.8|544
1730301600000|2024-10-30 15:20:00|176869|176779|176766.5|176676.5|176912.3|176822.3|176766.4|176676.4|401
1730301900000|2024-10-30 15:25:00|176765.9|176675.9|176775.4|176685.4|176818|176728|176763.9|176673.9|353
1730302200000|2024-10-30 15:30:00|176769.1|176679.1|176799|176709|176800.2|176710.2|176638|176548|352
1730302500000|2024-10-30 15:35:00|176796.7|176706.7|176787.3|176697.3|176864.2|176774.2|176763.4|176673.4|403
1730302800000|2024-10-30 15:40:00|176787|176697|176885.8|176795.8|176944.5|176854.5|176768|176678|523
1730303100000|2024-10-30 15:45:00|176886.3|176796.3|176897|176807|176946.5|176856.5|176886.3|176796.3|529
1730303400000|2024-10-30 15:50:00|176896|176806|176795.5|176705.5|176900.5|176810.5|176769|176679|584
1730303700000|2024-10-30 15:55:00|176799|176709|176846.7|176756.7|176885.5|176795.5|176790|176700|405
1730304000000|2024-10-30 16:00:00|176848.5|176758.5|176852.5|176762.5|176881.3|176791.3|176808.8|176718.8|394
1730304300000|2024-10-30 16:05:00|176854|176764|176911.2|176821.2|176949|176859|176854|176764|270
1730304600000|2024-10-30 16:10:00|176912.5|176822.5|176967.3|176877.3|176983.5|176893.5|176912.5|176822.5|283
1730304900000|2024-10-30 16:15:00|176965.7|176875.7|177026.7|176936.7|177044.7|176954.7|176947.8|176857.8|258
1730305200000|2024-10-30 16:20:00|177027.7|176937.7|176928.5|176838.5|177033.5|176943.5|176925.3|176835.3|244
1730305500000|2024-10-30 16:25:00|176930.5|176840.5|176909.5|176819.5|176944.3|176854.3|176873.5|176783.5|339
1730305800000|2024-10-30 16:30:00|176914|176824|176773.5|176683.5|176916.5|176826.5|176768.8|176678.8|348
1730306100000|2024-10-30 16:35:00|176772|176682|176738.8|176648.8|176781.3|176691.3|176713.8|176623.8|342
1730306400000|2024-10-30 16:40:00|176741|176651|176764|176674|176793.2|176703.2|176741|176651|244
1730306700000|2024-10-30 16:45:00|176765.8|176675.8|176708|176618|176793.5|176703.5|176689.7|176599.7|233
1730307000000|2024-10-30 16:50:00|176707.8|176617.8|176738.8|176648.8|176761.3|176671.3|176703.5|176613.5|205
1730307300000|2024-10-30 16:55:00|176741|176651|176759.8|176669.8|176783.3|176693.3|176737.8|176647.8|213
1730307600000|2024-10-30 17:00:00|176760.8|176670.8|176685|176595|176778.8|176688.8|176680.9|176590.9|382
1730307900000|2024-10-30 17:05:00|176684.8|176594.8|176727.2|176637.2|176729.2|176639.2|176662.3|176572.3|288
1730308200000|2024-10-30 17:10:00|176727.5|176637.5|176699.5|176609.5|176745.5|176655.5|176679|176589|357
1730308500000|2024-10-30 17:15:00|176704.5|176614.5|176647.5|176557.5|176704.7|176614.7|176645.3|176555.3|217
1730308800000|2024-10-30 17:20:00|176646.7|176556.7|176722.3|176632.3|176725|176635|176599.9|176509.9|248
1730309100000|2024-10-30 17:25:00|176716.8|176626.8|176683.5|176593.5|176730.5|176640.5|176658.8|176568.8|266
1730309400000|2024-10-30 17:30:00|176683.3|176593.3|176747.8|176657.8|176758.2|176668.2|176673.3|176583.3|359
1730309700000|2024-10-30 17:35:00|176746|176656|176703.8|176613.8|176746|176656|176665.8|176575.8|280
1730310000000|2024-10-30 17:40:00|176707|176617|176698.7|176608.7|176721|176631|176649.7|176559.7|333
1730310300000|2024-10-30 17:45:00|176700.7|176610.7|176737.2|176647.2|176746.2|176656.2|176695|176605|175
1730310600000|2024-10-30 17:50:00|176740.3|176650.3|176781.7|176691.7|176809.9|176719.9|176711.4|176621.4|285
1730310900000|2024-10-30 17:55:00|176781.9|176691.9|176777.7|176687.7|176791.5|176701.5|176764.9|176674.9|258
1730311200000|2024-10-30 18:00:00|176773.4|176683.4|176742.7|176652.7|176806.9|176716.9|176723.5|176633.5|298
1730311500000|2024-10-30 18:05:00|176741.3|176651.3|176723.8|176633.8|176748.7|176658.7|176704.4|176614.4|230
1730311800000|2024-10-30 18:10:00|176722.8|176632.8|176721.2|176631.2|176740|176650|176711.5|176621.5|230
1730312100000|2024-10-30 18:15:00|176719.5|176629.5|176723|176633|176756|176666|176714.8|176624.8|338
1730312400000|2024-10-30 18:20:00|176724.3|176634.3|176711.5|176621.5|176731|176641|176704.4|176614.4|180
1730312700000|2024-10-30 18:25:00|176699.9|176609.9|176759.3|176669.3|176760.9|176670.9|176697.5|176607.5|238
1730313000000|2024-10-30 18:30:00|176757.2|176667.2|176733|176643|176763.5|176673.5|176705|176615|257
1730313300000|2024-10-30 18:35:00|176732.7|176642.7|176625.3|176535.3|176747.8|176657.8|176584|176494|314
1730313600000|2024-10-30 18:40:00|176626|176536|176631.3|176541.3|176643|176553|176610.2|176520.2|242
1730313900000|2024-10-30 18:45:00|176634.9|176544.9|176649.2|176559.2|176676.3|176586.3|176618.7|176528.7|243
1730314200000|2024-10-30 18:50:00|176645.5|176555.5|176588.9|176498.9|176645.5|176555.5|176584.3|176494.3|276
1730314500000|2024-10-30 18:55:00|176589.5|176499.5|176551.5|176461.5|176628|176538|176533.9|176443.9|313
1730314800000|2024-10-30 19:00:00|176553|176463|176630.5|176540.5|176634.7|176544.7|176553|176463|488
1730315100000|2024-10-30 19:05:00|176630|176540|176622.7|176532.7|176691|176601|176606.7|176516.7|359
1730315400000|2024-10-30 19:10:00|176622.4|176532.4|176624.7|176534.7|176634.5|176544.5|176587.3|176497.3|316
1730315700000|2024-10-30 19:15:00|176624.5|176534.5|176674.5|176584.5|176708.3|176618.3|176624.5|176534.5|397
1730316000000|2024-10-30 19:20:00|176675.2|176585.2|176615.7|176525.7|176675.2|176585.2|176605.3|176515.3|372
1730316300000|2024-10-30 19:25:00|176616.7|176526.7|176586.5|176496.5|176617.5|176527.5|176576.5|176486.5|282
1730316600000|2024-10-30 19:30:00|176589.2|176499.2|176535.3|176445.3|176604.5|176514.5|176526.5|176436.5|268
1730316900000|2024-10-30 19:35:00|176533.2|176443.2|176510|176420|176563.3|176473.3|176508.8|176418.8|283
1730317200000|2024-10-30 19:40:00|176507|176417|176540.3|176450.3|176546.3|176456.3|176497.5|176407.5|235
1730317500000|2024-10-30 19:45:00|176540|176450|176474.9|176384.9|176543.8|176453.8|176472.8|176382.8|197
1730317800000|2024-10-30 19:50:00|176475|176385|176486.7|176396.7|176506.5|176416.5|176463.7|176373.7|390
1730318100000|2024-10-30 19:55:00|176488.7|176398.7|176525|176435|176568.5|176478.5|176485|176395|429
1730318400000|2024-10-30 20:00:00|176519.2|176429.2|176537|176447|176573.7|176483.7|176495.5|176405.5|212
1730318700000|2024-10-30 20:05:00|176536.4|176446.4|176507.5|176417.5|176547.5|176457.5|176481|176391|238
1730319000000|2024-10-30 20:10:00|176504.9|176414.9|176537.7|176447.7|176540.5|176450.5|176501.2|176411.2|177
1730319300000|2024-10-30 20:15:00|176537.2|176447.2|176566.7|176476.7|176571.5|176481.5|176533.7|176443.7|120
1730319600000|2024-10-30 20:20:00|176564.7|176474.7|176602.2|176512.2|176603.5|176513.5|176557|176467|36
1730319900000|2024-10-30 20:25:00|176601.5|176511.5|176574.3|176484.3|176601.5|176511.5|176565.7|176475.7|148
1730320200000|2024-10-30 20:30:00|176574.8|176484.8|176587.7|176497.7|176593.3|176503.3|176566|176476|41
1730320500000|2024-10-30 20:35:00|176585.7|176495.7|176541.3|176451.3|176585.7|176495.7|176530.3|176440.3|39
1730320800000|2024-10-30 20:40:00|176540.3|176450.3|176510.5|176420.5|176540.3|176450.3|176477.7|176387.7|65
1730321100000|2024-10-30 20:45:00|176510.3|176420.3|176564.5|176434.5|176564.5|176458.5|176509.8|176419.8|38
1730321400000|2024-10-30 20:50:00|176553|176463|176567.5|176477.5|176571.5|176479|176552.9|176441.5|53
1730321700000|2024-10-30 20:55:00|176565.5|176475.5|176666.5|176450|176666.5|176506|176561.5|176450|100
1730322000000|2024-10-30 21:00:00|176657.8|176399.6|176671|176329|176679.6|176399.6|176623|176329|4
1730325000000|2024-10-30 21:50:00|176675|176333|176683.5|176341.5|176683.5|176341.5|176675|176333|2
1730325300000|2024-10-30 21:55:00|176683.4|176341.4|176683.3|176341.3|176683.4|176341.4|176683.3|176341.3|2
1730325600000|2024-10-30 22:00:00|176688.1|176346.1|176710.2|176368.2|176737.1|176395.1|176683.3|176341.3|37
1730325900000|2024-10-30 22:05:00|176705.1|176363.1|176781.8|176439.8|176898.5|176556.5|176683.5|176341.5|343
1730326200000|2024-10-30 22:10:00|176787.4|176445.4|176715|176373|176797.3|176455.3|176713|176371|34
1730326500000|2024-10-30 22:15:00|176744.3|176402.3|176715|176373|176746.7|176404.7|176715|176373|9
1730327100000|2024-10-30 22:25:00|176721|176379|176708.5|176366.5|176829.8|176487.8|176700.9|176358.9|28
1730327700000|2024-10-30 22:35:00|176709|176367|176708.5|176366.5|176860|176518|176684|176342|62
1730328300000|2024-10-30 22:45:00|176729.7|176387.7|176708.5|176366.5|176729.7|176387.7|176708.5|176366.5|2
1730328600000|2024-10-30 22:50:00|176736.3|176394.3|176708.5|176366.5|176737.6|176395.6|176708.5|176366.5|5
1730328900000|2024-10-30 22:55:00|176738.2|176396.2|176708.5|176366.5|176738.2|176396.2|176708.5|176366.5|2
1730329200000|2024-10-30 23:00:00|176602.5|176472.5|176622|176492|176705.7|176523.3|176602.5|176459.3|43
1730329500000|2024-10-30 23:05:00|176621.2|176491.2|176622|176492|176622|176492|176621.2|176491.2|6
1730329800000|2024-10-30 23:10:00|176621.2|176491.2|176622|176492|176622|176492|176621.2|176491.2|10
1730330100000|2024-10-30 23:15:00|176624|176494|176624.5|176494.5|176624.5|176494.5|176624|176494|2
1730330400000|2024-10-30 23:20:00|176623|176493|176591|176461|176631|176496|176588|176413|31
1730330700000|2024-10-30 23:25:00|176591.3|176461.3|176586|176456|176592.5|176462.5|176583.5|176453.5|53
1730331000000|2024-10-30 23:30:00|176586.4|176456.4|176569.4|176479.4|176588.7|176479.4|176567|176454|46
1730331300000|2024-10-30 23:35:00|176568.7|176478.7|176568.4|176478.4|176573.5|176483.5|176567.5|176477.5|50
1730331600000|2024-10-30 23:40:00|176567.5|176477.5|176566.7|176476.7|176570|176480|176566|176476|77
1730331900000|2024-10-30 23:45:00|176567|176477|176568.4|176478.4|176570.5|176480.5|176563|176473|64
1730332200000|2024-10-30 23:50:00|176567.5|176477.5|176566|176476|176572|176482|176564|176474|71
1730332500000|2024-10-30 23:55:00|176566.4|176476.4|176569.7|176479.7|176571.5|176481.5|176564|176474|74
1730332800000|2024-10-31 00:00:00|176581.3|176451.3|176561.2|176471.2|176605|176474.5|176553|176399.5|106
1730333100000|2024-10-31 00:05:00|176560.9|176470.9|176558.5|176468.5|176566.5|176476.5|176557.8|176467.8|57
1730333400000|2024-10-31 00:10:00|176557.8|176467.8|176562.9|176472.9|176603|176477.5|176555.5|176396.5|66
1730333700000|2024-10-31 00:15:00|176562.5|176472.5|176587|176497|176612.4|176501|176561.2|176471.2|60
1730334000000|2024-10-31 00:20:00|176584|176494|176599|176509|176608|176518|176584|176494|77
1730334300000|2024-10-31 00:25:00|176603|176513|176602|176512|176607.5|176517.5|176599|176509|49
1730334600000|2024-10-31 00:30:00|176605|176515|176695|176605|176723|176608|176605|176515|98
1730334900000|2024-10-31 00:35:00|176695.5|176605.5|176699.8|176609.8|176708|176618|176690|176600|37
1730335200000|2024-10-31 00:40:00|176699|176609|176683|176593|176708|176618|176670.5|176580.5|48
1730335500000|2024-10-31 00:45:00|176682.5|176592.5|176702.8|176612.8|176703.3|176613.3|176675.5|176585.5|90
1730335800000|2024-10-31 00:50:00|176704|176614|176794.5|176704.5|176823.4|176715|176703.3|176613.3|595
1730336100000|2024-10-31 00:55:00|176797.5|176707.5|176808.8|176718.8|176817.3|176727.3|176779.8|176689.8|132
1730336400000|2024-10-31 01:00:00|176808|176718|176734|176644|176808.5|176718.5|176722.3|176613.5|281
1730336700000|2024-10-31 01:05:00|176736.5|176646.5|176673.8|176583.8|176756|176666|176669|176549.5|346
1730337000000|2024-10-31 01:10:00|176676|176586|176731.5|176641.5|176738.3|176648.3|176650.5|176541.8|305
1730337300000|2024-10-31 01:15:00|176731|176641|176798.7|176668.7|176801.5|176697|176658.7|176530.4|411
1730337600000|2024-10-31 01:20:00|176774.4|176684.4|176799|176709|176822.2|176723.8|176755.2|176640.9|583
1730337900000|2024-10-31 01:25:00|176777.8|176687.8|176719.8|176629.8|176794.8|176692|176680.8|176570.2|459
1730338200000|2024-10-31 01:30:00|176718.3|176628.3|176739.5|176609.5|176761.5|176638.2|176673.2|176555|917
1730338500000|2024-10-31 01:35:00|176733.2|176603.2|176779.8|176649.8|176786.4|176671|176683.2|176571.5|513
1730338800000|2024-10-31 01:40:00|176773.9|176643.9|176811.3|176721.3|176844.3|176736.3|176767.2|176643.9|790
1730339100000|2024-10-31 01:45:00|176806.4|176716.4|176785|176695|176829.3|176739.3|176765.8|176667.9|796
1730339400000|2024-10-31 01:50:00|176786|176696|176832.5|176742.5|176903.2|176774.4|176767.8|176677.8|413
1730339700000|2024-10-31 01:55:00|176830.8|176740.8|176906.2|176776.2|176944.2|176829.3|176817.5|176727.5|448
1730340000000|2024-10-31 02:00:00|176871|176781|176794.9|176704.9|176901.7|176790.8|176763.2|176649.3|1038
1730340300000|2024-10-31 02:05:00|176788.7|176698.7|176788|176698|176826.9|176721.5|176766|176644.5|743
1730340600000|2024-10-31 02:10:00|176787.8|176697.8|176793.5|176703.5|176816.4|176722|176769.3|176679.2|696
1730340900000|2024-10-31 02:15:00|176793|176703|176719.4|176629.4|176802.8|176712.8|176713.8|176609.2|631
1730341200000|2024-10-31 02:20:00|176721.9|176631.9|176732.5|176642.5|176791.5|176688.9|176693.2|176586.5|548
1730341500000|2024-10-31 02:25:00|176731.8|176641.8|176787.3|176697.3|176827.9|176722.5|176714.5|176602.5|376
1730341800000|2024-10-31 02:30:00|176787.5|176697.5|176715.8|176625.8|176801.5|176711.5|176699.7|176579.2|500
1730342100000|2024-10-31 02:35:00|176715.3|176625.3|176651.5|176561.5|176744.8|176628.3|176647.8|176537.4|377
1730342400000|2024-10-31 02:40:00|176646.3|176556.3|176736.5|176646.5|176762.3|176654.3|176640.2|176550.2|288
1730342700000|2024-10-31 02:45:00|176737.5|176647.5|176827.8|176697.8|176828.2|176717.9|176712.5|176622.5|399
1730343000000|2024-10-31 02:50:00|176805|176715|176798.8|176708.8|176817|176727|176732.9|176642.9|405
1730343300000|2024-10-31 02:55:00|176799|176709|176744|176654|176825.5|176735.5|176732.3|176624.3|279
1730343600000|2024-10-31 03:00:00|176738.3|176648.3|176719|176629|176750|176648.3|176701.3|176590.9|682
1730343900000|2024-10-31 03:05:00|176721.3|176631.3|176712|176622|176732.3|176642.3|176699.3|176609.3|498
1730344200000|2024-10-31 03:10:00|176711.5|176621.5|176730.3|176640.3|176734|176644|176700.3|176610.3|593
1730344500000|2024-10-31 03:15:00|176730|176640|176743.3|176653.3|176746.3|176656.3|176701.3|176603.7|641
1730344800000|2024-10-31 03:20:00|176743.5|176653.5|176797.5|176667.5|176840.9|176725.8|176739.3|176649.3|535
1730345100000|2024-10-31 03:25:00|176799.2|176669.2|176764.3|176674.3|176815|176712.2|176738.7|176645.2|566
1730345400000|2024-10-31 03:30:00|176766.5|176676.5|176720.5|176630.5|176785.7|176692|176709.5|176596.2|360
1730345700000|2024-10-31 03:35:00|176722|176632|176717.5|176627.5|176805.5|176691.5|176707.8|176604.9|297
1730346000000|2024-10-31 03:40:00|176717.3|176627.3|176790.3|176700.3|176821.4|176711.4|176713.8|176616.5|279
1730346300000|2024-10-31 03:45:00|176784.5|176694.5|176812.8|176722.8|176843.7|176733.5|176738|176648|659
1730346600000|2024-10-31 03:50:00|176820.3|176730.3|176811.5|176721.5|176849.9|176745.8|176790.5|176679|239
1730346900000|2024-10-31 03:55:00|176820|176730|176811.8|176721.8|176833.3|176743.3|176780.2|176690.2|229
1730347200000|2024-10-31 04:00:00|176812|176722|176835.3|176745.3|176843.3|176753.3|176781.5|176671.5|257
1730347500000|2024-10-31 04:05:00|176835.5|176745.5|176801.8|176711.8|176839.9|176745.8|176797.8|176702.7|198
1730347800000|2024-10-31 04:10:00|176801.3|176711.3|176805.3|176715.3|176849.5|176746.8|176780.3|176690.3|228
1730348100000|2024-10-31 04:15:00|176796.8|176706.8|176801|176711|176824.8|176734.8|176783.3|176688.2|242
1730348400000|2024-10-31 04:20:00|176799.5|176709.5|176812.8|176722.8|176816.3|176726.3|176776|176686|317
1730348700000|2024-10-31 04:25:00|176812.5|176722.5|176880.9|176790.9|176928.2|176808.8|176812.5|176722.5|573
1730349000000|2024-10-31 04:30:00|176880.3|176790.3|176861.5|176771.5|176898.3|176792.2|176844.3|176738.4|463
1730349300000|2024-10-31 04:35:00|176855.3|176765.3|176850.5|176760.5|176882.5|176776.5|176837.5|176738.4|587
1730349600000|2024-10-31 04:40:00|176850|176760|176870.8|176780.8|176887.3|176797.3|176835|176745|395
1730349900000|2024-10-31 04:45:00|176863.8|176773.8|176878|176788|176907|176817|176860.9|176752|459
1730350200000|2024-10-31 04:50:00|176878.5|176788.5|176823.8|176733.8|176884.5|176794.5|176805.3|176695.4|477
1730350500000|2024-10-31 04:55:00|176817|176727|176837.5|176747.5|176844.8|176754.8|176806.3|176716.3|339
1730350800000|2024-10-31 05:00:00|176843.8|176753.8|176878.8|176788.8|176899|176809|176803|176713|456
1730351100000|2024-10-31 05:05:00|176880|176790|176867.7|176777.7|176916.4|176818.8|176849.8|176759.8|460
1730351400000|2024-10-31 05:10:00|176868.2|176778.2|176901.8|176811.8|176907|176817|176852.5|176762.5|318
1730351700000|2024-10-31 05:15:00|176903.5|176813.5|176894.4|176804.4|176910.8|176820.8|176871.7|176781.7|252
1730352000000|2024-10-31 05:20:00|176899|176809|176804.7|176714.7|176926.4|176812.4|176780.8|176673.8|408
1730352300000|2024-10-31 05:25:00|176806.4|176716.4|176827.2|176737.2|176838.4|176748.4|176781.9|176691.9|397
1730352600000|2024-10-31 05:30:00|176819.2|176729.2|176807|176717|176880.5|176779.5|176772|176682|607
1730352900000|2024-10-31 05:35:00|176792.6|176702.6|176790.7|176700.7|176832.1|176730.7|176766.9|176666.5|750
1730353200000|2024-10-31 05:40:00|176807.9|176717.9|176795.8|176705.8|176828.6|176731.4|176764.9|176674.9|522
1730353500000|2024-10-31 05:45:00|176797.5|176707.5|176731.7|176641.7|176837.2|176747.2|176718.9|176615.1|562
1730353800000|2024-10-31 05:50:00|176724.6|176634.6|176709.2|176619.2|176753.9|176650.5|176689.4|176599.4|622
1730354100000|2024-10-31 05:55:00|176711.5|176621.5|176673.3|176583.3|176721.4|176631.4|176644|176550.2|399
1730354400000|2024-10-31 06:00:00|176652.6|176562.6|176662.7|176572.7|176672.3|176582.3|176636.3|176546.3|304
1730354700000|2024-10-31 06:05:00|176667.4|176577.4|176661.2|176571.2|176677.4|176587.4|176640.5|176550.5|454
1730355000000|2024-10-31 06:10:00|176658.9|176568.9|176623.9|176533.9|176665|176575|176605.8|176515.8|445
1730355300000|2024-10-31 06:15:00|176624|176534|176588.8|176498.8|176635.2|176545.2|176574.5|176482.3|339
1730355600000|2024-10-31 06:20:00|176585|176495|176584.9|176494.9|176609.3|176519.3|176557.4|176467.4|355
1730355900000|2024-10-31 06:25:00|176587.2|176497.2|176579.3|176489.3|176631.2|176517.3|176567.2|176477.2|522
1730356200000|2024-10-31 06:30:00|176575.2|176485.2|176638.5|176548.5|176659.9|176569.9|176566.5|176476.5|451
1730356500000|2024-10-31 06:35:00|176639|176549|176604.3|176514.3|176659.4|176569.4|176571.8|176481.8|278
1730356800000|2024-10-31 06:40:00|176596.3|176506.3|176646.7|176556.7|176669|176570.7|176596.3|176506.3|364
1730357100000|2024-10-31 06:45:00|176651.5|176561.5|176501.8|176411.8|176681.2|176577|176484|176379|418
1730357400000|2024-10-31 06:50:00|176501.9|176411.9|176498|176408|176537.5|176424.3|176474.8|176374.1|377
1730357700000|2024-10-31 06:55:00|176504.5|176414.5|176513|176423|176537.9|176436.7|176483.2|176381|360
1730358000000|2024-10-31 07:00:00|176510.9|176420.9|176374.8|176284.8|176513|176423|176371.3|176281.3|329
1730358300000|2024-10-31 07:05:00|176375|176285|176413|176323|176417|176327|176369.4|176279.4|298
1730358600000|2024-10-31 07:10:00|176410.8|176320.8|176385.2|176295.2|176481|176391|176377.8|176287.8|294
1730358900000|2024-10-31 07:15:00|176384.7|176294.7|176391.8|176301.8|176465.3|176375.3|176375.5|176285.5|370
1730359200000|2024-10-31 07:20:00|176389.3|176299.3|176399.3|176309.3|176430.3|176340.3|176375|176285|372
1730359500000|2024-10-31 07:25:00|176399.8|176309.8|176387|176297|176423.5|176333.5|176363.9|176273.9|391
1730359800000|2024-10-31 07:30:00|176379.7|176289.7|176431.5|176341.5|176453.7|176363.7|176357.4|176267.4|387
1730360100000|2024-10-31 07:35:00|176431|176341|176499.5|176409.5|176517.4|176427.4|176427|176337|375
1730360400000|2024-10-31 07:40:00|176499.8|176409.8|176562|176472|176581|176491|176470.2|176380.2|351
1730360700000|2024-10-31 07:45:00|176562.5|176472.5|176799.4|176669.4|176831.9|176715.5|176552.4|176462.4|486
1730361000000|2024-10-31 07:50:00|176800.4|176670.4|176902|176812|176923.9|176816|176782|176669.3|284
1730361300000|2024-10-31 07:55:00|176903.5|176813.5|176772.7|176682.7|176956.8|176866.8|176735.2|176635|482
1730361600000|2024-10-31 08:00:00|176767.5|176677.5|176948.5|176858.5|176980.4|176890.4|176762.2|176672.2|437
1730361900000|2024-10-31 08:05:00|176946.5|176856.5|177032.9|176942.9|177071.3|176981.3|176930.4|176840.4|487
1730362200000|2024-10-31 08:10:00|177027.5|176937.5|177055.4|176965.4|177178|177088|176933.2|176843.2|519
1730362500000|2024-10-31 08:15:00|177054|176964|177182.7|177092.7|177185.4|177095.4|177030.9|176940.9|551
1730362800000|2024-10-31 08:20:00|177183|177093|177184.2|177094.2|177282.9|177192.9|177148.3|177047.5|501
1730363100000|2024-10-31 08:25:00|177183.5|177093.5|177258|177168|177270.7|177180.7|177151.3|177061.3|471
1730363400000|2024-10-31 08:30:00|177258.3|177168.3|177358.3|177268.3|177410.3|177320.3|177251.5|177161.5|488
1730363700000|2024-10-31 08:35:00|177360.5|177270.5|177464.5|177374.5|177657|177537|177341.8|177251.8|598
1730364000000|2024-10-31 08:40:00|177454.9|177364.9|177424.2|177334.2|177544.4|177454.4|177424.2|177334.2|412
1730364300000|2024-10-31 08:45:00|177423.9|177333.9|177452|177362|177469|177379|177414|177324|360
1730364600000|2024-10-31 08:50:00|177451.7|177361.7|177433|177343|177464.5|177374.5|177394.7|177304.7|326
1730364900000|2024-10-31 08:55:00|177434.7|177344.7|177454|177364|177464.5|177374.5|177409.3|177319.3|340
1730365200000|2024-10-31 09:00:00|177457.3|177367.3|177433.2|177343.2|177578.3|177488.3|177426.2|177336.2|439
1730365500000|2024-10-31 09:05:00|177431.7|177341.7|177352.7|177262.7|177434|177344|177339.7|177249.7|350
1730365800000|2024-10-31 09:10:00|177351|177261|177408.8|177318.8|177436|177346|177346.8|177256.8|329
1730366100000|2024-10-31 09:15:00|177409.8|177319.8|177481.2|177391.2|177488.8|177398.8|177404.8|177314.8|278
1730366400000|2024-10-31 09:20:00|177480.5|177390.5|177527.9|177437.9|177552.2|177462.2|177424.8|177334.8|300
1730366700000|2024-10-31 09:25:00|177526.9|177436.9|177543.5|177453.5|177630.7|177536.5|177526|177436|366
1730367000000|2024-10-31 09:30:00|177546.8|177456.8|177576|177486|177593.5|177503.5|177536.3|177446.3|315
1730367300000|2024-10-31 09:35:00|177577|177487|177523.3|177433.3|177594.3|177504.3|177465.7|177375.7|446
1730367600000|2024-10-31 09:40:00|177521.5|177431.5|177438.2|177348.2|177579.9|177489.9|177421.3|177331.3|442
1730367900000|2024-10-31 09:45:00|177437.9|177347.9|177368.4|177278.4|177522.2|177432.2|177364.9|177274.9|337
1730368200000|2024-10-31 09:50:00|177370.7|177280.7|177447.9|177357.9|177452.4|177362.4|177357.4|177267.4|314
1730368500000|2024-10-31 09:55:00|177449.5|177359.5|177395.2|177305.2|177452.2|177362.2|177393.2|177303.2|308
1730368800000|2024-10-31 10:00:00|177347.5|177257.5|177335.7|177245.7|177399|177309|177250.5|177160.5|503
1730369100000|2024-10-31 10:05:00|177345.4|177255.4|177289.7|177199.7|177392.8|177302.8|177267.8|177177.8|367
1730369400000|2024-10-31 10:10:00|177291|177201|177331.3|177201.3|177396|177277.9|177291|177197.9|301
1730369700000|2024-10-31 10:15:00|177326.9|177196.9|177160.5|177070.5|177333.3|177203.3|177148.7|177058.7|334
1730370000000|2024-10-31 10:20:00|177160.9|177070.9|177081.3|176991.3|177162.8|177072.8|177026.5|176936.5|435
1730370300000|2024-10-31 10:25:00|177079.5|176989.5|177046.5|176956.5|177079.5|176989.5|176953.5|176863.5|285
1730370600000|2024-10-31 10:30:00|177046.2|176956.2|177153.8|177063.8|177170|177080|177043.4|176953.4|411
1730370900000|2024-10-31 10:35:00|177154.5|177064.5|177158.5|177068.5|177170.5|177080.5|177123.7|177033.7|140
1730371200000|2024-10-31 10:40:00|177158.7|177068.7|177155.3|177065.3|177214|177124|177152.7|177062.7|256
1730371500000|2024-10-31 10:45:00|177155.4|177065.4|177000.5|176910.5|177155.4|177065.4|176995|176905|304
1730371800000|2024-10-31 10:50:00|176999.2|176909.2|176959.1|176869.1|177055.7|176965.7|176957.7|176867.7|337
1730372100000|2024-10-31 10:55:00|176961.7|176871.7|176956|176866|177011.4|176903.8|176954.5|176844.5|178
1730372400000|2024-10-31 11:00:00|176955.5|176865.5|176798.6|176708.6|176978.4|176888.4|176794.9|176704.9|399
1730372700000|2024-10-31 11:05:00|176802.3|176712.3|176885|176795|176889.8|176799.8|176796.1|176706.1|221
1730373000000|2024-10-31 11:10:00|176885.5|176795.5|176881.9|176791.9|176900|176810|176869.5|176779.5|311
1730373300000|2024-10-31 11:15:00|176883.9|176793.9|176846.7|176756.7|176892.3|176802.3|176843.3|176753.3|283
1730373600000|2024-10-31 11:20:00|176846|176756|176861.2|176771.2|176889.8|176799.8|176800.8|176710.8|294
1730373900000|2024-10-31 11:25:00|176859.9|176769.9|176816.8|176726.8|176860.5|176770.5|176780.2|176690.2|333
1730374200000|2024-10-31 11:30:00|176817.5|176727.5|176943.5|176853.5|176943.8|176853.8|176813.2|176723.2|217
1730374500000|2024-10-31 11:35:00|176944.3|176854.3|176884.7|176794.7|176959.5|176869.5|176874.5|176784.5|300
1730374800000|2024-10-31 11:40:00|176885|176795|176820.2|176730.2|176885.4|176795.4|176796.9|176706.9|288
1730375100000|2024-10-31 11:45:00|176819.5|176729.5|176815.7|176725.7|176872.2|176782.2|176789|176699|259
1730375400000|2024-10-31 11:50:00|176815|176725|176672.3|176582.3|176822.5|176732.5|176669.3|176579.3|414
1730375700000|2024-10-31 11:55:00|176671.2|176581.2|176654|176564|176677.5|176587.5|176640.5|176550.5|384
1730376000000|2024-10-31 12:00:00|176647.5|176557.5|176572.5|176482.5|176680.5|176590.5|176572|176482|609
1730376300000|2024-10-31 12:05:00|176570|176480|176568.9|176478.9|176625|176535|176535.8|176445.8|488
1730376600000|2024-10-31 12:10:00|176567.8|176477.8|176474.4|176384.4|176594|176504|176428.8|176338.8|448
1730376900000|2024-10-31 12:15:00|176476.7|176386.7|176488.3|176398.3|176527.8|176437.8|176429.5|176339.5|491
1730377200000|2024-10-31 12:20:00|176491.7|176401.7|176413.8|176323.8|176498.5|176408.5|176348.3|176258.3|486
1730377500000|2024-10-31 12:25:00|176413.9|176323.9|176544|176245|176544|176374|176388.7|176242|351
1730377800000|2024-10-31 12:30:00|176548|176241|176330|176240|176624.3|176494.3|176314.9|176151|556
1730378100000|2024-10-31 12:35:00|176331|176241|176441.7|176351.7|176448.4|176358.4|176298.8|176208.8|716
1730378400000|2024-10-31 12:40:00|176440|176350|176476.2|176386.2|176495|176405|176363.5|176273.5|722
1730378700000|2024-10-31 12:45:00|176473.9|176383.9|176574.5|176484.5|176670|176569.2|176454.8|176364.8|734
1730379000000|2024-10-31 12:50:00|176567.3|176477.3|176492.4|176402.4|176567.3|176477.3|176422.9|176332.9|656
1730379300000|2024-10-31 12:55:00|176493.7|176403.7|176473.5|176383.5|176617.5|176527.5|176429.4|176339.4|698
1730379600000|2024-10-31 13:00:00|176468.9|176378.9|176412.3|176322.3|176569.5|176479.5|176406.8|176316.8|731
1730379900000|2024-10-31 13:05:00|176415.5|176325.5|176369.9|176279.9|176419.3|176329.3|176325.5|176235.5|650
1730380200000|2024-10-31 13:10:00|176369.5|176279.5|176362.2|176272.2|176441.8|176351.8|176334.5|176244.5|548
1730380500000|2024-10-31 13:15:00|176363.7|176273.7|176419.8|176329.8|176430.2|176340.2|176361.7|176271.7|357
1730380800000|2024-10-31 13:20:00|176421.3|176331.3|176403.2|176313.2|176451.8|176361.8|176382.2|176292.2|505
1730381100000|2024-10-31 13:25:00|176402.3|176312.3|176387.7|176297.7|176420.4|176330.4|176326.5|176236.5|540
1730381400000|2024-10-31 13:30:00|176388.4|176298.4|176314.5|176224.5|176412.8|176322.8|176311|176221|615
1730381700000|2024-10-31 13:35:00|176316|176226|176403.5|176313.5|176445.5|176355.5|176302.7|176212.7|593
1730382000000|2024-10-31 13:40:00|176406.8|176316.8|176301.5|176211.5|176417|176327|176301.5|176140.7|784
1730382300000|2024-10-31 13:45:00|176311|176221|176355.2|176265.2|176417.7|176327.7|176234.4|176144.4|660
1730382600000|2024-10-31 13:50:00|176359.9|176269.9|176547.3|176457.3|176649.2|176559.2|176347.7|176257.7|790
1730382900000|2024-10-31 13:55:00|176545.7|176455.7|176627.9|176537.9|176717.8|176627.8|176525.4|176403.9|687
1730383200000|2024-10-31 14:00:00|176627.2|176537.2|176757.7|176667.7|176776.3|176686.3|176622|176532|647
1730383500000|2024-10-31 14:05:00|176762.3|176672.3|176635|176505|176799.4|176709.4|176625.5|176498.4|720
1730383800000|2024-10-31 14:10:00|176632|176502|176661.8|176571.8|176748.2|176658.2|176597.2|176467.2|535
1730384100000|2024-10-31 14:15:00|176663.8|176573.8|176666|176576|176719.8|176629.8|176632|176542|708
1730384400000|2024-10-31 14:20:00|176666.7|176576.7|176597.5|176507.5|176714.5|176624.5|176593.3|176503.3|539
1730384700000|2024-10-31 14:25:00|176596.2|176506.2|176636|176546|176648.8|176558.8|176579.5|176489.5|477
1730385000000|2024-10-31 14:30:00|176637|176547|176650|176560|176666.2|176576.2|176589.5|176499.5|416
1730385300000|2024-10-31 14:35:00|176651|176561|176719|176629|176784.3|176694.3|176642|176552|564
1730385600000|2024-10-31 14:40:00|176739.3|176649.3|176808.4|176718.4|176808.4|176718.4|176726.3|176636.3|548
1730385900000|2024-10-31 14:45:00|176808.7|176718.7|176838.2|176748.2|176919.1|176822|176785|176695|571
1730386200000|2024-10-31 14:50:00|176838.7|176748.7|176771.7|176681.7|176840.4|176750.4|176752.5|176662.5|521
1730386500000|2024-10-31 14:55:00|176773|176683|176754.7|176664.7|176785|176695|176598.8|176508.8|703
1730386800000|2024-10-31 15:00:00|176753.7|176663.7|176836.5|176746.5|176897.8|176807.8|176749.5|176659.5|558
1730387100000|2024-10-31 15:05:00|176840.7|176750.7|176698.3|176608.3|176857.2|176767.2|176668.7|176578.7|533
1730387400000|2024-10-31 15:10:00|176697.8|176607.8|176753.9|176663.9|176768.8|176678.8|176682.7|176592.7|589
1730387700000|2024-10-31 15:15:00|176755.8|176665.8|176749|176659|176773.4|176683.4|176693|176603|623
1730388000000|2024-10-31 15:20:00|176750.3|176660.3|176688.4|176598.4|176764.5|176674.5|176637|176547|696
1730388300000|2024-10-31 15:25:00|176695|176605|176778.9|176688.9|176802.7|176712.7|176695|176605|629
1730388600000|2024-10-31 15:30:00|176780.2|176690.2|176586.9|176496.9|176780.9|176690.9|176584.2|176494.2|710
1730388900000|2024-10-31 15:35:00|176587.5|176497.5|176652.6|176522.6|176652.6|176528.5|176497.8|176389.4|519
1730389200000|2024-10-31 15:40:00|176655.6|176525.6|176657.8|176567.8|176695.9|176597|176631.8|176519.2|393
1730389500000|2024-10-31 15:45:00|176664.1|176574.1|176754|176664|176811.5|176681.5|176622.4|176532.4|516
1730389800000|2024-10-31 15:50:00|176750.7|176660.7|176823.5|176733.5|176886.3|176796.3|176699.9|176609.9|677
1730390100000|2024-10-31 15:55:00|176820.5|176730.5|176805|176715|176868|176778|176728.9|176638.9|515
1730390400000|2024-10-31 16:00:00|176800.4|176710.4|176804.4|176674.4|176906.3|176816.3|176725.9|176635.9|517
1730390700000|2024-10-31 16:05:00|176801.7|176671.7|176685.5|176595.5|176836.2|176706.2|176669.8|176578.2|633
1730391000000|2024-10-31 16:10:00|176686|176596|176654.5|176564.5|176692.8|176602.8|176588.3|176498.3|646
1730391300000|2024-10-31 16:15:00|176654|176564|176657.8|176567.8|176689.7|176599.7|176628.5|176538.5|552
1730391600000|2024-10-31 16:20:00|176655.2|176565.2|176625.9|176535.9|176656.5|176566.5|176525.5|176435.5|493
1730391900000|2024-10-31 16:25:00|176623.9|176533.9|176562.4|176472.4|176659|176569|176544.2|176454.2|449
1730392200000|2024-10-31 16:30:00|176557.8|176467.8|176545|176455|176573.8|176483.8|176440.4|176350.4|434
1730392500000|2024-10-31 16:35:00|176544.4|176454.4|176551|176461|176606.5|176516.5|176538.2|176448.2|379
1730392800000|2024-10-31 16:40:00|176553.3|176463.3|176557.8|176467.8|176577.9|176487.9|176493.5|176403.5|352
1730393100000|2024-10-31 16:45:00|176557.3|176467.3|176583.3|176493.3|176623.3|176533.3|176549.3|176459.3|315
1730393400000|2024-10-31 16:50:00|176585.3|176495.3|176526.4|176436.4|176610|176520|176526.4|176436.4|279
1730393700000|2024-10-31 16:55:00|176526.2|176436.2|176559.3|176469.3|176591.7|176501.7|176516.5|176426.5|377
1730394000000|2024-10-31 17:00:00|176560.1|176470.1|176479.8|176349.8|176560.1|176470.1|176445.7|176342.5|413
1730394300000|2024-10-31 17:05:00|176479|176349|176451.5|176361.5|176525.2|176424|176433.5|176343.5|401
1730394600000|2024-10-31 17:10:00|176449.5|176359.5|176497.3|176407.3|176502.3|176412.3|176427.3|176337.3|350
1730394900000|2024-10-31 17:15:00|176503.5|176413.5|176465.8|176375.8|176521.3|176431.3|176438.7|176348.7|250
1730395200000|2024-10-31 17:20:00|176461.5|176371.5|176527.3|176437.3|176538.2|176448.2|176439.8|176349.8|423
1730395500000|2024-10-31 17:25:00|176530.3|176440.3|176546.8|176456.8|176572|176482|176509.3|176419.3|280
1730395800000|2024-10-31 17:30:00|176545|176455|176488.3|176398.3|176558.7|176468.7|176482|176392|402
1730396100000|2024-10-31 17:35:00|176487.8|176397.8|176516.3|176426.3|176519.8|176429.8|176454.8|176364.8|323
1730396400000|2024-10-31 17:40:00|176517.8|176427.8|176505.3|176415.3|176517.8|176427.8|176463.5|176373.5|268
1730396700000|2024-10-31 17:45:00|176509.3|176419.3|176503|176413|176589.8|176499.8|176487|176397|486
1730397000000|2024-10-31 17:50:00|176502.8|176412.8|176548.8|176458.8|176555.5|176465.5|176486.5|176396.5|346
1730397300000|2024-10-31 17:55:00|176546|176456|176586.3|176496.3|176608.5|176518.5|176546|176456|439
1730397600000|2024-10-31 18:00:00|176591.8|176501.8|176585|176495|176622.3|176532.3|176562|176472|350
1730397900000|2024-10-31 18:05:00|176584.8|176494.8|176513.5|176423.5|176584.8|176494.8|176491|176401|377
1730398200000|2024-10-31 18:10:00|176512.5|176422.5|176484|176394|176534.5|176444.5|176478.5|176388.5|193
1730398500000|2024-10-31 18:15:00|176483.2|176393.2|176506.8|176416.8|176524|176434|176454.2|176364.2|218
1730398800000|2024-10-31 18:20:00|176504.2|176414.2|176488.9|176398.9|176522|176432|176467.3|176377.3|233
1730399100000|2024-10-31 18:25:00|176482.8|176392.8|176494.8|176404.8|176566.7|176476.7|176480.3|176390.3|309
1730399400000|2024-10-31 18:30:00|176494.7|176404.7|176501.7|176411.7|176528.2|176438.2|176460.4|176370.4|332
1730399700000|2024-10-31 18:35:00|176502.5|176412.5|176560.3|176470.3|176604.8|176514.8|176501.2|176411.2|386
1730400000000|2024-10-31 18:40:00|176560|176470|176549.3|176459.3|176601.3|176511.3|176542.5|176452.5|353
1730400300000|2024-10-31 18:45:00|176549.8|176459.8|176595.3|176505.3|176597.2|176507.2|176531.8|176441.8|187
1730400600000|2024-10-31 18:50:00|176598.2|176508.2|176537.2|176447.2|176622.2|176532.2|176523|176433|371
1730400900000|2024-10-31 18:55:00|176530.8|176440.8|176450.7|176360.7|176559|176469|176445.3|176355.3|432
1730401200000|2024-10-31 19:00:00|176450.5|176360.5|176403.5|176313.5|176450.5|176360.5|176397.5|176307.5|497
1730401500000|2024-10-31 19:05:00|176402.3|176312.3|176345.7|176255.7|176402.3|176312.3|176340|176250|311
1730401800000|2024-10-31 19:10:00|176345.3|176255.3|176385|176295|176423.9|176333.9|176335.4|176245.4|231
1730402100000|2024-10-31 19:15:00|176384.9|176294.9|176362|176272|176438.5|176348.5|176352|176262|329
1730402400000|2024-10-31 19:20:00|176361.8|176271.8|176373.5|176283.5|176401|176311|176350.5|176260.5|427
1730402700000|2024-10-31 19:25:00|176379|176289|176344.5|176254.5|176384|176294|176331.2|176241.2|296
1730403000000|2024-10-31 19:30:00|176342.7|176252.7|176385.9|176295.9|176387.5|176297.5|176269.4|176179.4|457
1730403300000|2024-10-31 19:35:00|176388.5|176298.5|176433.3|176343.3|176466.9|176376.9|176376|176286|351
1730403600000|2024-10-31 19:40:00|176437.7|176347.7|176400.5|176310.5|176473.5|176369.5|176376.9|176286.9|336
1730403900000|2024-10-31 19:45:00|176401.5|176311.5|176414.8|176324.8|176451.5|176361.5|176379.7|176289.7|120
1730404200000|2024-10-31 19:50:00|176413.4|176323.4|176416.7|176326.7|176438.8|176348.8|176395.3|176305.3|106
1730404500000|2024-10-31 19:55:00|176417.8|176327.8|176330.3|176240.3|176421.2|176331.2|176330.3|176240.3|259
1730404800000|2024-10-31 20:00:00|176330.5|176240.5|176268.7|176178.7|176334.8|176244.8|176255|176165|450
1730405100000|2024-10-31 20:05:00|176265.8|176175.8|176215|176125|176268.7|176178.7|176187.1|176067.5|270
1730405400000|2024-10-31 20:10:00|176209|176119|176216|176126|176217.5|176127.5|176143.5|176053.5|307
1730405700000|2024-10-31 20:15:00|176211|176121|176228|176138|176295.9|176167.5|176197|176107|282
1730406000000|2024-10-31 20:20:00|176226.8|176136.8|176209|176119|176231.8|176141.8|176209|176119|53
1730406300000|2024-10-31 20:25:00|176208.3|176118.3|176223.8|176133.8|176228.5|176138.5|176189.3|176099.3|79
1730406600000|2024-10-31 20:30:00|176224.5|176134.5|176218.5|176128.5|176241.8|176151.8|176218.3|176128.3|85
1730406900000|2024-10-31 20:35:00|176219|176129|176196.5|176106.5|176222|176132|176195.3|176105.3|103
1730407200000|2024-10-31 20:40:00|176160.3|176070.3|176116.5|175986.5|176201.8|176107|176111|175981.5|305
1730407500000|2024-10-31 20:45:00|176117.3|175987.3|176038.3|175908.3|176267|176017|176009.5|175741|244
1730407800000|2024-10-31 20:50:00|176101|175863.7|176110|175910|176177|175945.3|176047.7|175852|1050
1730408100000|2024-10-31 20:55:00|176070|175940|176147.6|175805.6|176243.5|175975.3|176046|175785.8|994
1730408400000|2024-10-31 21:00:00|175941.3|175599.3|176317.7|175975.7|176317.7|175975.7|175941.3|175599.3|3
1730412900000|2024-10-31 22:15:00|176393.2|176051.2|176233.3|175891.3|176490.2|176148.2|176233|175891|28
1730413200000|2024-10-31 22:20:00|176234.2|175892.2|176232.9|175890.9|176234.2|175892.2|176231.7|175889.7|5
1730413500000|2024-10-31 22:25:00|176235.1|175893.1|176235.1|175893.1|176235.1|175893.1|176233.3|175891.3|7
1730413800000|2024-10-31 22:30:00|176234.7|175892.7|176235.9|175893.9|176235.9|175893.9|176234.7|175892.7|2
1730414100000|2024-10-31 22:35:00|176243|175901|176234.8|175892.8|176243|175901|176234.8|175892.8|2
1730414400000|2024-10-31 22:40:00|176237.3|175895.3|176234.4|175892.4|176241.5|175899.5|176233.5|175891.5|19
1730414700000|2024-10-31 22:45:00|176233.8|175891.8|176235|175893|176235|175893|176230.3|175888.3|10
1730415000000|2024-10-31 22:50:00|176237.3|175895.3|176232.9|175890.9|176237.3|175895.3|176232.9|175890.9|16
1730415300000|2024-10-31 22:55:00|176234.3|175892.3|176398.8|176056.8|176455|176113|176233.8|175891.8|10
1730415600000|2024-10-31 23:00:00|176447.5|176105.5|176183.1|175841.1|176448.5|176106.5|176183.1|175841.1|48
1730415900000|2024-10-31 23:05:00|176207.9|175865.9|176181.2|175839.2|176209|175867|176181.2|175839.2|10
1730416200000|2024-10-31 23:10:00|176235.8|175921|176240.3|175898.3|176249.5|175921|176198|175870|9
1730416500000|2024-10-31 23:15:00|176197.8|175855.8|176210.9|175868.9|176210.9|175895|176164|175822|27
1730416800000|2024-10-31 23:20:00|176179|175897|176210.8|175868.8|176231.9|175905|176173|175868.8|31
1730417100000|2024-10-31 23:25:00|176210.9|175868.9|176210.5|175868.5|176211.2|175908|176169|175863.8|11
1730417400000|2024-10-31 23:30:00|176210.6|175868.6|176206|175864|176229|175922|176154|175864|40
1730417700000|2024-10-31 23:35:00|176206.5|175864.5|176206|175864|176211|175925|176145|175863.5|22
1730418000000|2024-10-31 23:40:00|176206.5|175864.5|176206|175872|176207|175928|176142|175864|26
1730418300000|2024-10-31 23:45:00|176207|175871|176111|175981|176209|175981|176103.5|175869|125
1730418600000|2024-10-31 23:50:00|176112|175982|176106|175976|176114|175984|176100|175970|179
1730418900000|2024-10-31 23:55:00|176106.5|175976.5|176104|175974|176109|175979|176102|175972|158
1730419200000|2024-11-01 00:00:00|176103.5|175973.5|176178|175945|176241.2|175973.5|176103.5|175828.2|97
1730419500000|2024-11-01 00:05:00|176168|175954|176226|175899|176230|175960|176166|175892|21
1730419800000|2024-11-01 00:10:00|176166|175959|176164|175958|176226|175960|176164|175882.9|25
1730420100000|2024-11-01 00:15:00|176223|175959|176222|175901|176223|175960|176163|175899|23
1730420400000|2024-11-01 00:20:00|176163|175960|176191|175963|176248.5|175963|176162|175887.6|33
1730420700000|2024-11-01 00:25:00|176248.5|175906.5|176329|175987|176339.8|176001.7|176170|175902|197
1730421000000|2024-11-01 00:30:00|176329.5|175987.5|176447|176105|176534.3|176192.3|176328|175986|97
1730421300000|2024-11-01 00:35:00|176442|176111|176305.5|175971|176447.8|176121|176305.5|175970.2|145
1730421600000|2024-11-01 00:40:00|176305|175970.5|176154|176024|176320|176079|176145.7|175970|196
1730421900000|2024-11-01 00:45:00|176153.4|176023.4|176217|176087|176234|176090|176153.4|175979|93
1730422200000|2024-11-01 00:50:00|176218.3|176088.3|176212.5|176082.5|176225.3|176095.3|176174|176044|184
1730422500000|2024-11-01 00:55:00|176206.5|176076.5|176227.8|176097.8|176233.9|176103.9|176167.8|176037.8|209
1730422800000|2024-11-01 01:00:00|176228.5|176098.5|176097.8|176007.8|176245.2|176115.2|176085.8|175982.5|294
1730423100000|2024-11-01 01:05:00|176095.3|176005.3|176120.5|176030.5|176131.8|176041.8|176088.3|175998.3|163
1730423400000|2024-11-01 01:10:00|176120.8|176030.8|176094.5|176004.5|176124.5|176034.5|176084.3|175971.2|64
1730423700000|2024-11-01 01:15:00|176094.8|176004.8|176111.3|175981.3|176139.5|176049.5|176084|175974.7|149
1730424000000|2024-11-01 01:20:00|176111.5|175981.5|176057|175967|176113.5|176005|176041.8|175914.8|483
1730424300000|2024-11-01 01:25:00|176057.3|175967.3|176169.3|176039.3|176175|176045|176021.3|175931.3|202
1730424600000|2024-11-01 01:30:00|176168.3|176038.3|176178.8|176088.8|176196.5|176104.8|176134.8|176037.4|546
1730424900000|2024-11-01 01:35:00|176179|176089|176206|176116|176224|176119.8|176142|176052|192
1730425200000|2024-11-01 01:40:00|176208|176118|176330.5|176200.5|176362.9|176247.3|176203.8|176113.8|743
1730425500000|2024-11-01 01:45:00|176330.2|176200.2|176207.5|176077.5|176332|176222.3|176181.3|176070.2|381
1730425800000|2024-11-01 01:50:00|176196.5|176106.5|176201|176071|176211.9|176107.5|176153|176033.2|265
1730426100000|2024-11-01 01:55:00|176183|176093|176183|176093|176246.8|176140.3|176153.5|176057.2|241
1730426400000|2024-11-01 02:00:00|176185.5|176095.5|176237|176147|176257.3|176157|176171|176041|279
1730426700000|2024-11-01 02:05:00|176235.8|176145.8|176198|176108|176246.5|176156.5|176152.2|176037.5|230
1730427000000|2024-11-01 02:10:00|176199|176109|176261.8|176171.8|176307.5|176217.5|176170.3|176062.7|316
1730427300000|2024-11-01 02:15:00|176261.3|176171.3|176190.8|176100.8|176272.5|176182.5|176186.8|176077|300
1730427600000|2024-11-01 02:20:00|176190.3|176100.3|176129.7|175999.7|176198.5|176108.5|176106.2|175988.5|298
1730427900000|2024-11-01 02:25:00|176108.8|176018.8|176121|176031|176218.9|176093.8|176098.4|175980.3|231
1730428200000|2024-11-01 02:30:00|176125.8|176035.8|176205.3|176115.3|176246.9|176133.8|176118.5|176002|308
1730428500000|2024-11-01 02:35:00|176205.5|176115.5|176196.3|176106.3|176258.7|176137.5|176168|176061.5|184
1730428800000|2024-11-01 02:40:00|176254.8|176124.8|176204.8|176114.8|176271.4|176161.7|176162|176063.7|188
1730429100000|2024-11-01 02:45:00|176207|176117|176239.8|176149.8|176244.8|176154.8|176178.8|176077.3|212
1730429400000|2024-11-01 02:50:00|176247|176157|176180.3|176090.3|176301.7|176190|176174.5|176084.5|130
1730429700000|2024-11-01 02:55:00|176174.8|176084.8|176163|176073|176204|176114|176156|176066|90
1730430000000|2024-11-01 03:00:00|176162.5|176072.5|176163.8|176073.8|176215.5|176125.5|176132|176042|170
1730430300000|2024-11-01 03:05:00|176171.5|176081.5|176154.3|176064.3|176238.5|176148.5|176145.8|176055.8|230
1730430600000|2024-11-01 03:10:00|176154.8|176064.8|176111|176021|176166|176076|176096.5|175988|241
1730430900000|2024-11-01 03:15:00|176111.5|176021.5|176114.5|176024.5|176184.3|176075.3|176100.3|175993.4|161
1730431200000|2024-11-01 03:20:00|176114.8|176024.8|176081.5|175991.5|176117.3|176027.3|176067.3|175973.5|199
1730431500000|2024-11-01 03:25:00|176084|175994|176095.5|176005.5|176151.3|176054.5|176073|175983|121
1730431800000|2024-11-01 03:30:00|176092.3|176002.3|176021.5|175931.5|176108.5|176018.5|176017.5|175927.5|197
1730432100000|2024-11-01 03:35:00|176019.8|175929.8|176009.8|175919.8|176054.5|175964.5|175999|175909|112
1730432400000|2024-11-01 03:40:00|176012|175922|176011.8|175921.8|176053.2|175955.8|175984|175894|96
1730432700000|2024-11-01 03:45:00|176011.5|175921.5|176013|175923|176015.5|175925.5|176005.3|175915.3|25
1730433000000|2024-11-01 03:50:00|176013.5|175923.5|176045.3|175955.3|176070.8|175961.8|175996.3|175906.3|64
1730433300000|2024-11-01 03:55:00|176048.5|175958.5|176048.3|175958.3|176082|175992|176034.8|175944.8|125
1730433600000|2024-11-01 04:00:00|176046.8|175956.8|176102|176012|176171.5|176063.5|176046.8|175956.8|427
1730433900000|2024-11-01 04:05:00|176102.5|176012.5|176154.3|176064.3|176182|176065.8|176087.5|175993|90
1730434200000|2024-11-01 04:10:00|176154.5|176064.5|176167.3|176077.3|176174.5|176077.3|176137|176036|149
1730434500000|2024-11-01 04:15:00|176168.3|176078.3|176162|176072|176168.3|176078.3|176114.3|176024.3|79
1730434800000|2024-11-01 04:20:00|176161.8|176071.8|176177|176087|176224.5|176118.4|176132.3|176042.3|106
1730435100000|2024-11-01 04:25:00|176177.3|176087.3|176165.3|176075.3|176179.5|176089.5|176154.8|176064.8|24
1730435400000|2024-11-01 04:30:00|176164|176074|176205.5|176115.5|176236.7|176140|176163|176073|73
1730435700000|2024-11-01 04:35:00|176205.3|176115.3|176215.8|176125.8|176241.3|176151.3|176197.8|176107.8|35
1730436000000|2024-11-01 04:40:00|176216|176126|176222.5|176132.5|176226.5|176136.5|176216|176126|13
1730436300000|2024-11-01 04:45:00|176224.5|176134.5|176251.5|176161.5|176253|176163|176210.3|176120.3|38
1730436600000|2024-11-01 04:50:00|176289.3|176199.3|176255|176165|176294.7|176204.7|176252|176162|31
1730436900000|2024-11-01 04:55:00|176257|176167|176233.5|176143.5|176258|176168|176226.8|176136.8|38
1730437200000|2024-11-01 05:00:00|176232.5|176142.5|176262|176172|176265|176175|176200.7|176110.7|71
1730437500000|2024-11-01 05:05:00|176262.4|176172.4|176256.2|176166.2|176272.7|176182.7|176218.5|176128.5|104
1730437800000|2024-11-01 05:10:00|176256.7|176166.7|176299.5|176209.5|176309.9|176219.9|176247.7|176157.7|120
1730438100000|2024-11-01 05:15:00|176300|176210|176285.4|176195.4|176323.9|176233.9|176283.8|176193.8|130
1730438400000|2024-11-01 05:20:00|176285.2|176195.2|176329.5|176239.5|176331.7|176241.7|176285.2|176195.2|77
1730438700000|2024-11-01 05:25:00|176329.9|176239.9|176311.7|176221.7|176353.4|176263.4|176302|176212|75
1730439000000|2024-11-01 05:30:00|176307.4|176217.4|176325.9|176235.9|176337.2|176247.2|176297.4|176207.4|125
1730439300000|2024-11-01 05:35:00|176325.2|176235.2|176305.4|176215.4|176350.5|176260.5|176284.7|176194.7|103
1730439600000|2024-11-01 05:40:00|176302.4|176212.4|176380.7|176290.7|176389.5|176299.5|176290.9|176200.9|130
1730439900000|2024-11-01 05:45:00|176381|176291|176369|176279|176392.7|176302.7|176361.8|176271.8|80
1730440200000|2024-11-01 05:50:00|176368.3|176278.3|176383.7|176293.7|176419.5|176329.5|176360.7|176270.7|130
1730440500000|2024-11-01 05:55:00|176385.4|176295.4|176390.3|176300.3|176399|176309|176372|176282|144
1730440800000|2024-11-01 06:00:00|176388.2|176298.2|176311.7|176221.7|176407.3|176317.3|176287|176197|202
1730441100000|2024-11-01 06:05:00|176312.2|176222.2|176293.4|176203.4|176336.3|176246.3|176268.5|176178.5|272
1730441400000|2024-11-01 06:10:00|176293.2|176203.2|176304|176214|176317.7|176227.7|176274.5|176184.5|145
1730441700000|2024-11-01 06:15:00|176303.8|176213.8|176307.7|176217.7|176345.9|176255.9|176284.7|176194.7|343
1730442000000|2024-11-01 06:20:00|176303.7|176213.7|176337.7|176247.7|176345|176255|176285.5|176195.5|167
1730442300000|2024-11-01 06:25:00|176337.5|176247.5|176337.8|176247.8|176353|176263|176324|176234|132
1730442600000|2024-11-01 06:30:00|176336.5|176246.5|176340.5|176250.5|176349.7|176259.7|176323.5|176233.5|203
1730442900000|2024-11-01 06:35:00|176340.3|176250.3|176372.3|176282.3|176426.5|176325.3|176328.2|176238.2|305
1730443200000|2024-11-01 06:40:00|176378|176288|176387.5|176297.5|176438.4|176348.4|176355|176265|481
1730443500000|2024-11-01 06:45:00|176384.5|176294.5|176381.2|176291.2|176391|176301|176355.5|176247.5|328
1730443800000|2024-11-01 06:50:00|176382.3|176292.3|176415.7|176325.7|176458.5|176360|176369|176279|489
1730444100000|2024-11-01 06:55:00|176418.7|176328.7|176388.4|176298.4|176428.5|176338.5|176361.2|176271.2|430
1730444400000|2024-11-01 07:00:00|176394.5|176304.5|176349.8|176259.8|176406|176316|176349.7|176256.2|460
1730444700000|2024-11-01 07:05:00|176350.8|176260.8|176382.8|176292.8|176409.9|176307.7|176341.5|176240.6|730
1730445000000|2024-11-01 07:10:00|176381.2|176291.2|176462.9|176372.9|176500.5|176394.3|176381.2|176291.2|306
1730445300000|2024-11-01 07:15:00|176462.2|176372.2|176474.5|176384.5|176480.2|176390.2|176447.5|176357.5|297
1730445600000|2024-11-01 07:20:00|176476.2|176386.2|176376.8|176286.8|176476.2|176386.2|176347.5|176257.5|229
1730445900000|2024-11-01 07:25:00|176374|176284|176468|176378|176470.3|176380.3|176361.3|176271.3|533
1730446200000|2024-11-01 07:30:00|176468.3|176378.3|176374.3|176284.3|176474.9|176384.9|176369.5|176279.5|595
1730446500000|2024-11-01 07:35:00|176377.9|176287.9|176466|176376|176471.4|176381.4|176373|176283|415
1730446800000|2024-11-01 07:40:00|176467.9|176377.9|176465.5|176375.5|176481.9|176391.9|176453.5|176363.5|186
1730447100000|2024-11-01 07:45:00|176465.2|176375.2|176449.8|176359.8|176480.5|176390.5|176440|176350|286
1730447400000|2024-11-01 07:50:00|176450.3|176360.3|176402|176312|176458|176368|176393.8|176303.8|334
1730447700000|2024-11-01 07:55:00|176406|176316|176573.5|176483.5|176618.8|176528.8|176405.5|176315.5|497
1730448000000|2024-11-01 08:00:00|176588.9|176498.9|176601|176511|176725|176631.9|176588.9|176498.9|739
1730448300000|2024-11-01 08:05:00|176598.3|176508.3|176629.5|176539.5|176645.2|176555.2|176598.3|176508.3|430
1730448600000|2024-11-01 08:10:00|176628.9|176538.9|176676.2|176586.2|176708|176618|176623.7|176533.7|461
1730448900000|2024-11-01 08:15:00|176676.5|176586.5|176493.5|176403.5|176692.8|176602.8|176490|176400|395
1730449200000|2024-11-01 08:20:00|176494.8|176404.8|176601|176511|176611|176521|176459.7|176369.7|451
1730449500000|2024-11-01 08:25:00|176602|176512|176557.7|176467.7|176632.2|176542.2|176556.7|176466.7|397
1730449800000|2024-11-01 08:30:00|176554.3|176464.3|176549.5|176419.5|176674.6|176544.6|176532.7|176409|350
1730450100000|2024-11-01 08:35:00|176540.2|176410.2|176552.2|176462.2|176561|176471|176471.7|176360.5|405
1730450400000|2024-11-01 08:40:00|176554.5|176464.5|176492.5|176402.5|176581.5|176491.5|176492.5|176402.5|341
1730450700000|2024-11-01 08:45:00|176490.5|176400.5|176424.2|176334.2|176535|176445|176415.9|176325.9|383
1730451000000|2024-11-01 08:50:00|176414.5|176324.5|176526.2|176436.2|176526.2|176436.2|176397.9|176307.9|344
1730451300000|2024-11-01 08:55:00|176523.9|176433.9|176385.1|176295.1|176524.9|176434.9|176382.5|176292.5|297
1730451600000|2024-11-01 09:00:00|176384.4|176294.4|176392|176302|176438.7|176348.7|176380.3|176290.3|304
1730451900000|2024-11-01 09:05:00|176394.8|176304.8|176324.3|176234.3|176430.7|176340.7|176323|176233|299
1730452200000|2024-11-01 09:10:00|176327|176237|176284.7|176194.7|176344.2|176254.2|176276.9|176186.9|252
1730452500000|2024-11-01 09:15:00|176286|176196|176372.7|176282.7|176409.9|176319.9|176281.9|176191.9|309
1730452800000|2024-11-01 09:20:00|176373.4|176283.4|176417.9|176327.9|176417.9|176327.9|176369.5|176279.5|228
1730453100000|2024-11-01 09:25:00|176419.2|176329.2|176385.8|176295.8|176458.8|176368.8|176378.8|176288.8|245
1730453400000|2024-11-01 09:30:00|176384.9|176294.9|176380.5|176290.5|176387.3|176297.3|176373.5|176283.5|308
1730453700000|2024-11-01 09:35:00|176380.8|176290.8|176381.3|176291.3|176386.5|176296.5|176374|176284|430
1730454000000|2024-11-01 09:40:00|176380.8|176290.8|176417.4|176327.4|176436.5|176346.5|176378.5|176288.5|202
1730454300000|2024-11-01 09:45:00|176418.7|176328.7|176455.2|176365.2|176459.4|176369.4|176404.3|176314.3|238
1730454600000|2024-11-01 09:50:00|176455.8|176365.8|176407.5|176317.5|176455.8|176365.8|176366.8|176276.8|263
1730454900000|2024-11-01 09:55:00|176408.2|176318.2|176470|176380|176473.3|176383.3|176408.2|176318.2|216
1730455200000|2024-11-01 10:00:00|176470.3|176380.3|176432.2|176342.2|176483|176393|176423.2|176333.2|337
1730455500000|2024-11-01 10:05:00|176433.5|176343.5|176377|176287|176448.7|176358.7|176369.8|176279.8|188
1730455800000|2024-11-01 10:10:00|176377.5|176287.5|176450.4|176360.4|176450.4|176360.4|176375.9|176285.9|294
1730456100000|2024-11-01 10:15:00|176453.3|176363.3|176455.5|176365.5|176455.5|176365.5|176364.7|176274.7|318
1730456400000|2024-11-01 10:20:00|176454.8|176364.8|176435.3|176345.3|176457.9|176367.9|176414.3|176324.3|182
1730456700000|2024-11-01 10:25:00|176436.5|176346.5|176454.9|176364.9|176457.5|176367.5|176421.5|176331.5|328
1730457000000|2024-11-01 10:30:00|176455.2|176365.2|176470|176380|176509.2|176419.2|176442.7|176352.7|337
1730457300000|2024-11-01 10:35:00|176469.4|176379.4|176512.2|176422.2|176513.8|176423.8|176465.9|176375.9|238
1730457600000|2024-11-01 10:40:00|176513.5|176423.5|176481.7|176391.7|176523.8|176430|176473.3|176367.3|155
1730457900000|2024-11-01 10:45:00|176474|176384|176440.5|176350.5|176485.2|176395.2|176431|176341|243
1730458200000|2024-11-01 10:50:00|176439.2|176349.2|176475|176385|176491.3|176401.3|176435.2|176345.2|269
1730458500000|2024-11-01 10:55:00|176475.5|176385.5|176480.7|176390.7|176500.5|176410.5|176467.8|176377.8|186
1730458800000|2024-11-01 11:00:00|176480.9|176390.9|176492.7|176402.7|176511.5|176421.5|176479.7|176389.7|266
1730459100000|2024-11-01 11:05:00|176424.7|176334.7|176384.9|176294.9|176449.7|176359.7|176374|176284|395
1730459400000|2024-11-01 11:10:00|176385.5|176295.5|176394.2|176304.2|176406|176316|176334.3|176244.3|339
1730459700000|2024-11-01 11:15:00|176397.5|176307.5|176406.3|176316.3|176418.5|176328.5|176374.8|176284.8|304
1730460000000|2024-11-01 11:20:00|176407|176317|176304.5|176214.5|176415|176325|176279.9|176189.9|227
1730460300000|2024-11-01 11:25:00|176305.2|176215.2|176296.3|176206.3|176306.2|176216.2|176261.7|176171.7|139
1730460600000|2024-11-01 11:30:00|176295|176205|176223.9|176133.9|176295.2|176205.2|176177.5|176087.5|343
1730460900000|2024-11-01 11:35:00|176224.5|176134.5|176208.7|176118.7|176229.5|176139.5|176195|176105|314
1730461200000|2024-11-01 11:40:00|176207.4|176117.4|176107.7|176017.7|176230.8|176140.8|176105.5|176015.5|339
1730461500000|2024-11-01 11:45:00|176107.3|176017.3|176059.9|175969.9|176110.2|176020.2|175985.2|175895.2|426
1730461800000|2024-11-01 11:50:00|176059.2|175969.2|175949.7|175859.7|176095.2|176005.2|175949.7|175859.7|395
1730462100000|2024-11-01 11:55:00|175946|175856|175990|175900|176002.8|175912.8|175900|175810|371
1730462400000|2024-11-01 12:00:00|175991|175901|176117.5|176027.5|176118.5|176028.5|175954.7|175864.7|473
1730462700000|2024-11-01 12:05:00|176115.7|176025.7|176179.8|176089.8|176216.9|176126.9|176062|175972|532
1730463000000|2024-11-01 12:10:00|176182.5|176092.5|176225|176135|176254.2|176164.2|176167.3|176077.3|478
1730463300000|2024-11-01 12:15:00|176211.2|176121.2|176274|176184|176274|176184|176187.4|176097.4|506
1730463600000|2024-11-01 12:20:00|176270|176180|176208.3|176118.3|176270|176180|176192.8|176102.8|497
1730463900000|2024-11-01 12:25:00|176181.7|176091.7|176312.5|175970.5|176312.5|176165.3|176075|175904.9|485
1730464200000|2024-11-01 12:30:00|176312|175970|175769.2|175639.2|176312.5|175977.3|175497|175252.6|920
1730464500000|2024-11-01 12:35:00|175766|175636|175339.8|175249.8|175766|175663.5|175324.4|175234.4|860
1730464800000|2024-11-01 12:40:00|175340.7|175250.7|175386.5|175256.5|175583.5|175493.5|175320.8|175230.8|786
1730465100000|2024-11-01 12:45:00|175377.5|175247.5|175506.7|175416.7|175604.5|175514.5|175350.7|175247.3|802
1730465400000|2024-11-01 12:50:00|175508.8|175418.8|175455|175365|175558.2|175468.2|175349.4|175259.4|640
1730465700000|2024-11-01 12:55:00|175455.4|175365.4|175554|175464|175595|175505|175417.5|175327.5|610
1730466000000|2024-11-01 13:00:00|175550.5|175460.5|175699.5|175609.5|175731|175641|175497|175407|716
1730466300000|2024-11-01 13:05:00|175700|175610|175575.1|175485.1|175759.7|175669.7|175564.7|175474.7|497
1730466600000|2024-11-01 13:10:00|175571.4|175481.4|175623.7|175533.7|175678.8|175588.8|175569.7|175479.7|585
1730466900000|2024-11-01 13:15:00|175624.2|175534.2|175664.2|175574.2|175671.4|175581.4|175570|175480|747
1730467200000|2024-11-01 13:20:00|175660.7|175570.7|175711.7|175621.7|175793|175703|175598.2|175508.2|755
1730467500000|2024-11-01 13:25:00|175704|175614|175689.7|175599.7|175768.9|175678.9|175672.9|175582.9|630
1730467800000|2024-11-01 13:30:00|175688.9|175598.9|175596.7|175506.7|175693.5|175603.5|175579.5|175489.5|800
1730468100000|2024-11-01 13:35:00|175596.8|175506.8|175545.3|175455.3|175614|175524|175523.5|175433.5|627
1730468400000|2024-11-01 13:40:00|175508|175418|175586.3|175331.7|175586.3|175436.1|175425.9|175331.7|531
1730468700000|2024-11-01 13:45:00|175561.3|175350.3|175544.7|175454.7|175566|175469.9|175449.8|175339|584
1730469000000|2024-11-01 13:50:00|175545.5|175455.5|175599.2|175509.2|175609.5|175519.5|175467|175377|679
1730469300000|2024-11-01 13:55:00|175599.5|175509.5|175802|175495.6|175802|175617.9|175595|175495.6|447
1730469600000|2024-11-01 14:00:00|175803|175494.4|175819.7|175729.7|175853.8|175763.8|175631.7|175494.4|695
1730469900000|2024-11-01 14:05:00|175820.4|175730.4|175744.8|175654.8|175846.3|175756.3|175639.7|175549.7|752
1730470200000|2024-11-01 14:10:00|175744.3|175654.3|175691|175601|175748.9|175658.9|175650.3|175560.3|690
1730470500000|2024-11-01 14:15:00|175691.9|175601.9|175729.8|175639.8|175778.8|175688.8|175691.9|175601.9|617
1730470800000|2024-11-01 14:20:00|175732.3|175642.3|175665.7|175575.7|175815.3|175725.3|175665.7|175575.7|615
1730471100000|2024-11-01 14:25:00|175666.2|175576.2|175668.5|175578.5|175766.9|175676.9|175662.7|175572.7|622
1730471400000|2024-11-01 14:30:00|175664.9|175574.9|175588|175498|175674|175584|175574.8|175464.5|669
1730471700000|2024-11-01 14:35:00|175586.8|175496.8|175644.9|175554.9|175661.5|175571.5|175580.5|175490.5|649
1730472000000|2024-11-01 14:40:00|175644.7|175554.7|175703.2|175613.2|175747.7|175657.7|175644.7|175554.7|552
1730472300000|2024-11-01 14:45:00|175702.5|175612.5|175578.7|175488.7|175705.2|175615.2|175578.7|175488.7|581
1730472600000|2024-11-01 14:50:00|175579.3|175489.3|175651.7|175521.7|175664|175534|175507.5|175417.5|537
1730472900000|2024-11-01 14:55:00|175654.4|175524.4|175644.1|175554.1|175708.1|175578.1|175619.1|175517.1|338
1730473200000|2024-11-01 15:00:00|175652|175562|175704.2|175614.2|175725.4|175635.4|175639.4|175549.4|520
1730473500000|2024-11-01 15:05:00|175704.3|175614.3|175800.3|175710.3|175822.5|175732.5|175703.5|175613.5|652
1730473800000|2024-11-01 15:10:00|175797.5|175707.5|175684.7|175594.7|175797.8|175707.8|175678.2|175588.2|439
1730474100000|2024-11-01 15:15:00|175684.4|175594.4|175745.8|175655.8|175785.3|175695.3|175667.7|175577.7|423
1730474400000|2024-11-01 15:20:00|175745.2|175655.2|175781.5|175691.5|175814.3|175724.3|175702.2|175612.2|525
1730474700000|2024-11-01 15:25:00|175781.3|175691.3|175731|175641|175793.9|175703.9|175725.8|175635.8|453
1730475000000|2024-11-01 15:30:00|175721.2|175631.2|175767|175677|175788|175698|175681.9|175591.9|532
1730475300000|2024-11-01 15:35:00|175766.7|175676.7|175759.5|175669.5|175794.4|175704.4|175687.8|175597.8|470
1730475600000|2024-11-01 15:40:00|175759.9|175669.9|175811.9|175721.9|175816.7|175726.7|175695.2|175605.2|540
1730475900000|2024-11-01 15:45:00|175813.4|175723.4|175877.2|175787.2|175902.2|175812.2|175774.8|175684.8|503
1730476200000|2024-11-01 15:50:00|175877.8|175787.8|175845.4|175755.4|175886.8|175796.8|175774|175684|600
1730476500000|2024-11-01 15:55:00|175844|175754|175847|175757|175867|175777|175826.4|175736.4|417
1730476800000|2024-11-01 16:00:00|175846.8|175756.8|175743.4|175653.4|175846.8|175756.8|175699.8|175609.8|412
1730477100000|2024-11-01 16:05:00|175742|175652|175777.3|175687.3|175793.5|175703.5|175727.7|175637.7|375
1730477400000|2024-11-01 16:10:00|175779.9|175689.9|175807.4|175717.4|175825.5|175728.1|175757.4|175665|208
1730477700000|2024-11-01 16:15:00|175804.5|175714.5|175961.4|175871.4|176007.5|175917.5|175797|175707|532
1730478000000|2024-11-01 16:20:00|175963.4|175873.4|176094.8|176004.8|176144|176054|175963|175860.7|597
1730478300000|2024-11-01 16:25:00|176095.2|176005.2|176191.2|176101.2|176194.3|176104.3|176095.2|176005.2|435
1730478600000|2024-11-01 16:30:00|176191.5|176101.5|176202.9|176112.9|176216.8|176126.8|176169.8|176079.8|367
1730478900000|2024-11-01 16:35:00|176204.9|176114.9|176137.3|176047.3|176205.5|176115.5|176111.2|176021.2|601
1730479200000|2024-11-01 16:40:00|176138.4|176048.4|176209.5|176119.5|176215.3|176125.3|176134.4|176044.4|526
1730479500000|2024-11-01 16:45:00|176209.9|176119.9|176132.8|176042.8|176212.8|176122.8|176112.8|176022.8|446
1730479800000|2024-11-01 16:50:00|176132.5|176042.5|176087|175997|176137.2|176047.2|176079.5|175989.5|260
1730480100000|2024-11-01 16:55:00|176080.8|175990.8|176071.5|175981.5|176100.3|176010.3|176071.3|175981.3|303
1730480400000|2024-11-01 17:00:00|176070.9|175980.9|176106.3|176016.3|176121.5|176031.5|176070|175980|384
1730480700000|2024-11-01 17:05:00|176111.5|176021.5|176169.8|176079.8|176196.5|176106.5|176099.5|176009.5|290
1730481000000|2024-11-01 17:10:00|176176|176086|176177.3|176087.3|176202.8|176112.8|176150.8|176060.8|367
1730481300000|2024-11-01 17:15:00|176178.3|176088.3|176300|176210|176311.7|176221.7|176178.3|176088.3|404
1730481600000|2024-11-01 17:20:00|176302.8|176212.8|176330|176240|176364.5|176274.5|176292.8|176202.8|604
1730481900000|2024-11-01 17:25:00|176327.3|176237.3|176349.3|176259.3|176364.9|176274.9|176325.8|176235.8|272
1730482200000|2024-11-01 17:30:00|176349|176259|176419.9|176329.9|176423|176333|176348.8|176258.8|379
1730482500000|2024-11-01 17:35:00|176420.2|176330.2|176448.4|176358.4|176448.4|176358.4|176409.5|176319.5|237
1730482800000|2024-11-01 17:40:00|176448|176358|176502.4|176412.4|176517.2|176427.2|176448|176358|327
1730483100000|2024-11-01 17:45:00|176506|176416|176585.5|176495.5|176589.2|176499.2|176482.5|176392.5|486
1730483400000|2024-11-01 17:50:00|176586.3|176496.3|176588.9|176498.9|176624.2|176534.2|176526.9|176436.9|384
1730483700000|2024-11-01 17:55:00|176589.2|176499.2|176662.8|176572.8|176740.3|176650.3|176583.7|176493.7|462
1730484000000|2024-11-01 18:00:00|176665.8|176575.8|176659.8|176569.8|176718.8|176628.8|176649.5|176559.5|489
1730484300000|2024-11-01 18:05:00|176659.3|176569.3|176729.8|176639.8|176748|176658|176648|176558|438
1730484600000|2024-11-01 18:10:00|176734.8|176644.8|176727.3|176637.3|176767.5|176677.5|176721|176631|547
1730484900000|2024-11-01 18:15:00|176728.3|176638.3|176726.5|176636.5|176745.3|176655.3|176662.5|176555|560
1730485200000|2024-11-01 18:20:00|176724.5|176634.5|176648.8|176558.8|176742.5|176652.5|176646.5|176556.5|288
1730485500000|2024-11-01 18:25:00|176648.5|176558.5|176666.8|176576.8|176681.5|176591.5|176647.3|176557.3|498
1730485800000|2024-11-01 18:30:00|176672.3|176582.3|176646.5|176556.5|176723|176633|176640.8|176550.8|288
1730486100000|2024-11-01 18:35:00|176645.3|176555.3|176565.5|176475.5|176645.3|176555.3|176543.7|176453.7|361
1730486400000|2024-11-01 18:40:00|176564.8|176474.8|176631.8|176541.8|176660.9|176570.9|176560.3|176470.3|298
1730486700000|2024-11-01 18:45:00|176632.3|176542.3|176653.5|176563.5|176668|176578|176618.8|176528.8|207
1730487000000|2024-11-01 18:50:00|176643.9|176553.9|176665|176575|176677.9|176587.9|176640.2|176550.2|134
1730487300000|2024-11-01 18:55:00|176664.9|176574.9|176723.8|176633.8|176728.5|176638.5|176639.3|176549.3|410
1730487600000|2024-11-01 19:00:00|176724|176634|176681|176591|176751.5|176661.5|176674|176584|292
1730487900000|2024-11-01 19:05:00|176680.5|176590.5|176587|176497|176692.8|176602.8|176587|176497|212
1730488200000|2024-11-01 19:10:00|176580.5|176490.5|176645|176555|176649|176559|176578.8|176488.8|163
1730488500000|2024-11-01 19:15:00|176645.5|176555.5|176609.3|176519.3|176657.3|176567.3|176580.5|176490.5|189
1730488800000|2024-11-01 19:20:00|176608.3|176518.3|176616.3|176526.3|176637.8|176547.8|176585.8|176495.8|163
1730489100000|2024-11-01 19:25:00|176616.8|176526.8|176604.8|176514.8|176657|176567|176588|176498|205
1730489400000|2024-11-01 19:30:00|176604.5|176514.5|176605.9|176515.9|176630.2|176524.3|176586.3|176490.7|124
1730489700000|2024-11-01 19:35:00|176608.5|176518.5|176665.8|176575.8|176665.8|176575.8|176607.9|176517.9|79
1730490000000|2024-11-01 19:40:00|176666.5|176576.5|176648.8|176558.8|176673.3|176583.3|176630|176540|72
1730490300000|2024-11-01 19:45:00|176652|176562|176703.8|176613.8|176721.7|176631.7|176638|176548|113
1730490600000|2024-11-01 19:50:00|176706.8|176616.8|176638.3|176548.3|176717|176627|176626.3|176536.3|212
1730490900000|2024-11-01 19:55:00|176638.8|176548.8|176644.7|176554.7|176644.7|176554.7|176581.3|176491.3|268
1730491200000|2024-11-01 20:00:00|176644.4|176554.4|176641.5|176551.5|176653.8|176563.8|176625.7|176535.7|91
1730491500000|2024-11-01 20:05:00|176641.2|176551.2|176648|176558|176673.5|176583.5|176619.4|176529.4|86
1730491800000|2024-11-01 20:10:00|176648.2|176558.2|176672|176542|176679|176582|176646.2|176528.5|41
1730492100000|2024-11-01 20:15:00|176663.5|176533.5|176727|176637|176729.5|176639.5|176662|176533.5|81
1730492400000|2024-11-01 20:20:00|176727.2|176637.2|176733.5|176643.5|176739.2|176649.2|176711.8|176621.8|36
1730492700000|2024-11-01 20:25:00|176730|176640|176722|176632|176735.2|176645.2|176720.5|176630.5|15
1730493000000|2024-11-01 20:30:00|176723.3|176633.3|176650.8|176520.8|176827.1|176671.3|176614.3|176419|335
1730493300000|2024-11-01 20:35:00|176655.6|176525.6|176628.7|176498.7|176787|176569.6|176552.5|176325.3|749
1730493600000|2024-11-01 20:40:00|176733.9|176391.9|176719.6|176377.6|176795.2|176584|176517.4|176291.7|1175
1730493900000|2024-11-01 20:45:00|176725.9|176383.9|176777|176468|176822.5|176580.2|176513.4|176324.6|1178
1730494200000|2024-11-01 20:50:00|176771.5|176470.7|176664|176534|176968.7|176626.7|176545|176203|1183
1730494500000|2024-11-01 20:55:00|176787.3|176445.3|176795.5|176453.5|176979.1|176637.1|176507.7|176165.7|909
1730667600000|2024-11-03 21:00:00|175948.5|175551.5|175948.5|175551.5|175948.5|175551.5|175948.5|175551.5|1
1730668500000|2024-11-03 21:15:00|175948.6|175551.6|175948.5|175551.5|175948.6|175551.6|175948.5|175551.5|2
1730671200000|2024-11-03 22:00:00|175923.5|175576.5|175923.5|175576.5|175923.5|175576.5|175923.5|175576.5|1
1730672400000|2024-11-03 22:20:00|175609.5|175267.5|175521|175179|175609.5|175267.5|175521|175179|2
1730672700000|2024-11-03 22:25:00|175871|175529|175871|175529|175871|175529|175871|175529|1
1730674800000|2024-11-03 23:00:00|175873.5|175531.5|175969|175627|176022.4|175680.4|175784.4|175442.4|109
1730675100000|2024-11-03 23:05:00|175970.5|175628.5|176093|175751|176096|175754|175963|175621|29
1730675400000|2024-11-03 23:10:00|175971|175629|175971|175629|176092.5|175750.5|175971|175629|20
1730675700000|2024-11-03 23:15:00|175973.5|175631.5|175971|175629|175973.5|175631.5|175971|175629|2
1730676900000|2024-11-03 23:35:00|176020.5|175678.5|176016.7|175674.7|176021|175679|176016.7|175674.7|6
1730677200000|2024-11-03 23:40:00|176021|175679|176021|175679|176021|175679|176010.5|175668.5|18
1730677500000|2024-11-03 23:45:00|176015.7|175673.7|176021|175679|176023|175681|176014.2|175672.2|9
1730677800000|2024-11-03 23:50:00|176018.9|175676.9|176099|175757|176099|175757|175897.4|175555.4|9
1730678100000|2024-11-03 23:55:00|176170|175828|176157|175815|176175|175833|176082.5|175740.5|35
1730678400000|2024-11-04 00:00:00|176048.5|175706.5|176030|175688|176131.3|175789.3|175978.2|175636.2|85
1730678700000|2024-11-04 00:05:00|176032.2|175690.2|175963|175753|176032.5|175754|175936|175682|174
1730679000000|2024-11-04 00:10:00|175964|175754|175989|175787|175994|175823.5|175914.5|175744|372
1730679300000|2024-11-04 00:15:00|175990|175788|175985|175783|176012.7|175828.5|175946.5|175749.7|370
1730679600000|2024-11-04 00:20:00|175984|175782|175931.5|175801.5|175987|175820.5|175916.5|175782|117
1730679900000|2024-11-04 00:25:00|175933|175803|175792.5|175662.5|175991|175803.5|175787|175535.2|223
1730680200000|2024-11-04 00:30:00|175792|175662|175795.5|175665.5|175803|175673|175791.5|175661.5|286
1730680500000|2024-11-04 00:35:00|175798|175668|175806|175676|175897|175690|175745.5|175557|203
1730680800000|2024-11-04 00:40:00|175806.2|175676.2|175786|175656|175806.2|175682|175765|175646|56
1730681100000|2024-11-04 00:45:00|175784.3|175654.3|175677.3|175587.3|175784.3|175674|175671.5|175581.5|73
1730681400000|2024-11-04 00:50:00|175674|175584|175570.8|175480.8|175674|175584|175557|175446.3|308
1730681700000|2024-11-04 00:55:00|175571|175481|175534.8|175444.8|175611|175501.5|175518.8|175402.3|223
1730682000000|2024-11-04 01:00:00|175540.3|175450.3|175481.3|175351.3|175563.3|175450.3|175445|175315|538
1730682300000|2024-11-04 01:05:00|175491.8|175361.8|175475.8|175385.8|175559.8|175442.3|175447|175333.8|344
1730682600000|2024-11-04 01:10:00|175476.5|175386.5|175384.8|175294.8|175476.8|175386.8|175378.8|175288.8|251
1730682900000|2024-11-04 01:15:00|175387.8|175297.8|175403.8|175313.8|175425.5|175313.8|175352|175248.3|273
1730683200000|2024-11-04 01:20:00|175400.8|175310.8|175389.8|175299.8|175428.2|175320.8|175377|175284.5|218
1730683500000|2024-11-04 01:25:00|175390.5|175300.5|175404|175314|175415.8|175325.8|175379.5|175289.5|311
1730683800000|2024-11-04 01:30:00|175400.8|175310.8|175381.8|175291.8|175413.5|175323.5|175381|175291|406
1730684100000|2024-11-04 01:35:00|175382.3|175292.3|175482.3|175392.3|175482.5|175392.5|175382.3|175292.3|272
1730684400000|2024-11-04 01:40:00|175482.5|175392.5|175424.2|175294.2|175552.8|175426|175408.4|175290.4|370
1730684700000|2024-11-04 01:45:00|175423.5|175293.5|175380.3|175290.3|175437.3|175347.3|175374.5|175284.5|455
1730685000000|2024-11-04 01:50:00|175377|175287|175388.8|175298.8|175424|175320|175343.8|175247|469
1730685300000|2024-11-04 01:55:00|175389|175299|175471|175341|175471|175349.5|175379.5|175279.2|546
1730685600000|2024-11-04 02:00:00|175485.8|175355.8|175463.3|175373.3|175523.3|175409.5|175453.3|175350.8|236
1730685900000|2024-11-04 02:05:00|175461.5|175371.5|175397|175307|175462|175372|175382.5|175291.3|437
1730686200000|2024-11-04 02:10:00|175393.3|175303.3|175411.5|175321.5|175438.8|175348.8|175393.3|175294.3|268
1730686500000|2024-11-04 02:15:00|175406|175316|175496.8|175406.8|175539|175431.5|175405.8|175315.8|402
1730686800000|2024-11-04 02:20:00|175497.5|175407.5|175472.5|175382.5|175532.5|175442.5|175460|175358|366
1730687100000|2024-11-04 02:25:00|175468.5|175378.5|175468|175378|175508.2|175399.5|175454.5|175344.3|504
1730687400000|2024-11-04 02:30:00|175466.5|175376.5|175519.3|175429.3|175545|175455|175466.5|175376.5|268
1730687700000|2024-11-04 02:35:00|175519|175429|175496.3|175406.3|175553.5|175463.5|175496|175406|305
1730688000000|2024-11-04 02:40:00|175495|175405|175439.3|175349.3|175504|175405|175391.3|175276.8|463
1730688300000|2024-11-04 02:45:00|175444.5|175354.5|175401.8|175311.8|175454.8|175364.8|175382.8|175279.3|290
1730688600000|2024-11-04 02:50:00|175400.3|175310.3|175399|175309|175437.8|175342|175385|175284.2|217
1730688900000|2024-11-04 02:55:00|175398|175308|175396|175306|175428.5|175326|175383.8|175289.5|238
1730689200000|2024-11-04 03:00:00|175396.5|175306.5|175301|175211|175407|175317|175298.5|175205|374
1730689500000|2024-11-04 03:05:00|175301.5|175211.5|175243.5|175153.5|175306|175216|175229.8|175139.8|318
1730689800000|2024-11-04 03:10:00|175244.3|175154.3|175205.8|175115.8|175266.5|175176.5|175199.3|175091.9|267
1730690100000|2024-11-04 03:15:00|175204.8|175114.8|175229.8|175139.8|175248.3|175158.3|175197|175107|200
1730690400000|2024-11-04 03:20:00|175229.5|175139.5|175229.5|175139.5|175260.8|175170.8|175203|175113|217
1730690700000|2024-11-04 03:25:00|175233.5|175143.5|175254.5|175164.5|175285.3|175195.3|175221|175131|353
1730691000000|2024-11-04 03:30:00|175254.3|175164.3|175265.3|175175.3|175309|175219|175252.3|175162.3|377
1730691300000|2024-11-04 03:35:00|175265.5|175175.5|175191.3|175101.3|175285.5|175195.5|175191|175085.3|392
1730691600000|2024-11-04 03:40:00|175190.8|175100.8|175160.5|175070.5|175191.3|175101.3|175116.5|175009.2|479
1730691900000|2024-11-04 03:45:00|175162.5|175072.5|175115.5|174985.5|175235.3|175145.3|175111.5|174981.5|355
1730692200000|2024-11-04 03:50:00|175115.3|174985.3|175138.8|175048.8|175141.5|175051.5|175082|174985.3|205
1730692500000|2024-11-04 03:55:00|175138.3|175048.3|175120|175030|175144.3|175054.3|175090|175000|201
1730692800000|2024-11-04 04:00:00|175124.4|175034.4|175178|175048|175204|175103|175124.4|175034.4|361
1730693100000|2024-11-04 04:05:00|175164.3|175074.3|175227.5|175137.5|175241|175151|175150.5|175044.9|414
1730693400000|2024-11-04 04:10:00|175228|175138|175218.8|175128.8|175248.8|175158.8|175197.3|175107.3|273
1730693700000|2024-11-04 04:15:00|175217|175127|175236.5|175146.5|175260.5|175170.5|175217|175127|197
1730694000000|2024-11-04 04:20:00|175240.5|175150.5|175283.5|175193.5|175332.8|175210.5|175236.5|175146.5|57
1730694300000|2024-11-04 04:25:00|175282.9|175192.9|175283.3|175193.3|175308|175218|175230.5|175140.5|119
1730694600000|2024-11-04 04:30:00|175283.5|175193.5|175292.3|175202.3|175326.8|175226|175268.8|175178.8|168
1730694900000|2024-11-04 04:35:00|175296.3|175206.3|175187|175057|175317.9|175225.5|175139.8|175049.8|244
1730695200000|2024-11-04 04:40:00|175148.3|175058.3|175137.8|175047.8|175189.5|175075.3|175131.3|175032.9|72
1730695500000|2024-11-04 04:45:00|175137|175047|175138.8|175048.8|175164.3|175074.3|175131|175041|56
1730695800000|2024-11-04 04:50:00|175170.8|175080.8|175174.3|175084.3|175212.8|175110.3|175164|175066.5|234
1730696100000|2024-11-04 04:55:00|175173.8|175083.8|175185.5|175095.5|175199|175109|175154.5|175064.5|198
1730696400000|2024-11-04 05:00:00|175186.8|175096.8|175260.5|175170.5|175289.8|175174.8|175167|175077|239
1730696700000|2024-11-04 05:05:00|175260|175170|175417.2|175287.2|175438|175308|175260|175132.3|324
1730697000000|2024-11-04 05:10:00|175422.5|175292.5|175411.9|175321.9|175437|175331.5|175396.8|175276.8|472
1730697300000|2024-11-04 05:15:00|175412.2|175322.2|175433|175303|175444.5|175327.3|175402.3|175289.9|293
1730697600000|2024-11-04 05:20:00|175434.5|175304.5|175430.5|175300.5|175437.3|175324|175398.5|175287.3|286
1730697900000|2024-11-04 05:25:00|175430.8|175300.8|175415.5|175325.5|175451.7|175335|175401.3|175293|395
1730698200000|2024-11-04 05:30:00|175416.5|175326.5|175434.5|175304.5|175451.3|175329.8|175404|175291|382
1730698500000|2024-11-04 05:35:00|175438.3|175308.3|175401|175311|175444.5|175329.8|175392|175286.5|421
1730698800000|2024-11-04 05:40:00|175399|175309|175359.8|175269.8|175426.5|175317.3|175314.2|175213.7|226
1730699100000|2024-11-04 05:45:00|175359.5|175269.5|175386.8|175256.8|175435|175319.3|175346.3|175247.5|466
1730699400000|2024-11-04 05:50:00|175386|175256|175383.2|175253.2|175431.7|175328.5|175371.9|175241.9|488
1730699700000|2024-11-04 05:55:00|175381.2|175251.2|175321|175191|175382.5|175252.5|175301.5|175178.3|590
1730700000000|2024-11-04 06:00:00|175323.5|175193.5|175239.5|175109.5|175328|175198|175222.7|175092.7|748
1730700300000|2024-11-04 06:05:00|175239.4|175109.4|175352|175222|175361.8|175231.8|175214.8|175096.5|903
1730700600000|2024-11-04 06:10:00|175358.7|175228.7|175317.4|175187.4|175370.4|175240.4|175245|175155|271
1730700900000|2024-11-04 06:15:00|175317.5|175187.5|175270.5|175180.5|175322.5|175214|175267.8|175156.5|296
1730701200000|2024-11-04 06:20:00|175269.8|175179.8|175281.3|175191.3|175314.5|175208.2|175269.8|175162.4|561
1730701500000|2024-11-04 06:25:00|175284.5|175194.5|175384.3|175294.3|175420.9|175299.5|175276.3|175172|559
1730701800000|2024-11-04 06:30:00|175389.3|175299.3|175459.2|175329.2|175514|175362.2|175389.3|175271.3|536
1730702100000|2024-11-04 06:35:00|175458.9|175328.9|175617.2|175487.2|175632|175493.5|175444.5|175319.7|835
1730702400000|2024-11-04 06:40:00|175612.8|175482.8|175610.4|175480.4|175639.5|175509.5|175594.9|175464.9|781
1730702700000|2024-11-04 06:45:00|175608.8|175478.8|175689.9|175559.9|175725.7|175595.7|175594.2|175464.2|606
1730703000000|2024-11-04 06:50:00|175685.8|175555.8|175713|175583|175734.4|175604.4|175669|175539|801
1730703300000|2024-11-04 06:55:00|175709.5|175579.5|175636.7|175506.7|175736.4|175606.4|175618|175486.7|247
1730703600000|2024-11-04 07:00:00|175646|175516|175682|175552|175706.5|175597|175618.5|175488.5|423
1730703900000|2024-11-04 07:05:00|175668.8|175538.8|175660.2|175530.2|175679.4|175566.5|175505.3|175375.3|415
1730704200000|2024-11-04 07:10:00|175661.2|175531.2|175714.8|175624.8|175766.5|175661.4|175649.1|175531.2|472
1730704500000|2024-11-04 07:15:00|175716|175626|175460.2|175370.2|175724|175634|175455.4|175365.4|362
1730704800000|2024-11-04 07:20:00|175459.2|175369.2|175521.4|175431.4|175607.8|175517.8|175455.9|175358|374
1730705100000|2024-11-04 07:25:00|175518.4|175428.4|175451.7|175361.7|175523.2|175433.2|175413.7|175323.7|352
1730705400000|2024-11-04 07:30:00|175451.4|175361.4|175346.9|175256.9|175451.4|175361.4|175248.3|175155.4|388
1730705700000|2024-11-04 07:35:00|175344.5|175254.5|175279.8|175189.8|175349.2|175259.2|175270.3|175174.8|416
1730706000000|2024-11-04 07:40:00|175278.3|175188.3|175328.2|175198.2|175336.5|175219.5|175136.5|175046.5|362
1730706300000|2024-11-04 07:45:00|175328.9|175198.9|175326.5|175236.5|175502.9|175402|175313.2|175198.9|346
1730706600000|2024-11-04 07:50:00|175325.5|175235.5|175495|175405|175500|175409|175314|175224|397
1730706900000|2024-11-04 07:55:00|175496|175406|175602.3|175512.3|175656.5|175566.5|175488|175398|339
1730707200000|2024-11-04 08:00:00|175600.3|175510.3|175429|175299|175608.8|175518.8|175387.5|175279.2|435
1730707500000|2024-11-04 08:05:00|175430.3|175300.3|175324.8|175234.8|175430.3|175300.3|175320.4|175206.3|325
1730707800000|2024-11-04 08:10:00|175325.2|175235.2|175369|175279|175383|175293|175282.5|175192.5|287
1730708100000|2024-11-04 08:15:00|175363.4|175273.4|175418.7|175328.7|175427.5|175337.5|175328.2|175238.2|330
1730708400000|2024-11-04 08:20:00|175418.9|175328.9|175438.4|175348.4|175456.9|175366.9|175406|175316|218
1730708700000|2024-11-04 08:25:00|175436.4|175346.4|175369.3|175279.3|175478.2|175388.2|175333.5|175243.5|400
1730709000000|2024-11-04 08:30:00|175360.9|175270.9|175404.7|175314.7|175429.7|175339.7|175327|175237|461
1730709300000|2024-11-04 08:35:00|175404.8|175314.8|175460.5|175370.5|175491|175401|175401.2|175311.2|378
1730709600000|2024-11-04 08:40:00|175459.9|175369.9|175553.5|175463.5|175577.7|175487.7|175458.7|175368.7|305
1730709900000|2024-11-04 08:45:00|175554.7|175464.7|175773.8|175683.8|175817.2|175713|175540.4|175450.4|423
1730710200000|2024-11-04 08:50:00|175758.7|175668.7|175605.2|175515.2|175760|175670|175531.3|175441.3|420
1730710500000|2024-11-04 08:55:00|175597.7|175507.7|175638.2|175548.2|175638.2|175548.2|175511.5|175421.5|636
1730710800000|2024-11-04 09:00:00|175640.7|175550.7|175650.7|175560.7|175693.7|175603.7|175566.7|175476.7|575
1730711100000|2024-11-04 09:05:00|175650.2|175560.2|175580|175490|175695.8|175605.8|175574|175484|353
1730711400000|2024-11-04 09:10:00|175579.8|175489.8|175529.3|175439.3|175580|175490|175480.3|175390.3|296
1730711700000|2024-11-04 09:15:00|175526.8|175436.8|175517|175387|175609.4|175502.3|175514.7|175384.7|398
1730712000000|2024-11-04 09:20:00|175515|175385|175525.8|175435.8|175535.1|175445.1|175489.2|175359.2|257
1730712300000|2024-11-04 09:25:00|175525.3|175435.3|175411.5|175321.5|175536.4|175437.3|175344.2|175254.2|387
1730712600000|2024-11-04 09:30:00|175411.4|175321.4|175374.5|175284.5|175421.2|175331.2|175331|175241|428
1730712900000|2024-11-04 09:35:00|175372.7|175282.7|175281.9|175191.9|175378.2|175288.2|175280.5|175190.5|333
1730713200000|2024-11-04 09:40:00|175281.2|175191.2|175282.5|175192.5|175335.7|175245.7|175278.5|175188.5|386
1730713500000|2024-11-04 09:45:00|175283.7|175193.7|175335.5|175245.5|175357|175267|175278.8|175188.8|344
1730713800000|2024-11-04 09:50:00|175333.3|175243.3|175284.5|175194.5|175356|175266|175269|175179|394
1730714100000|2024-11-04 09:55:00|175286.2|175196.2|175318.3|175228.3|175323.5|175233.5|175283.4|175193.4|292
1730714400000|2024-11-04 10:00:00|175324.3|175234.3|175346.7|175256.7|175375.2|175285.2|175318|175228|507
1730714700000|2024-11-04 10:05:00|175346.4|175256.4|175370.2|175280.2|175385|175295|175343.3|175253.3|396
1730715000000|2024-11-04 10:10:00|175371.7|175281.7|175345.7|175255.7|175378.5|175288.5|175343|175253|353
1730715300000|2024-11-04 10:15:00|175346|175256|175435|175345|175462.1|175355.7|175342.8|175252.8|202
1730715600000|2024-11-04 10:20:00|175434.7|175344.7|175556.2|175466.2|175560.3|175470.3|175428.5|175338.5|370
1730715900000|2024-11-04 10:25:00|175555.8|175465.8|175475.9|175385.9|175555.8|175465.8|175467.8|175377.8|397
1730716200000|2024-11-04 10:30:00|175476.9|175386.9|175403.3|175313.3|175536.5|175446.5|175396.4|175306.4|302
1730716500000|2024-11-04 10:35:00|175402.8|175312.8|175329.7|175239.7|175417.5|175327.5|175325.8|175235.8|278
1730716800000|2024-11-04 10:40:00|175330.8|175240.8|175338.8|175248.8|175368|175278|175330.3|175240.3|316
1730717100000|2024-11-04 10:45:00|175339.2|175249.2|175371.7|175281.7|175377|175287|175334.2|175244.2|263
1730717400000|2024-11-04 10:50:00|175372.4|175282.4|175410.5|175320.5|175429.4|175339.4|175363|175273|309
1730717700000|2024-11-04 10:55:00|175410.7|175320.7|175383.7|175293.7|175430|175340|175383.4|175293.4|299
1730718000000|2024-11-04 11:00:00|175383.4|175293.4|175324.3|175234.3|175391.2|175301.2|175311.2|175221.2|308
1730718300000|2024-11-04 11:05:00|175324.5|175234.5|175278.4|175148.4|175333.7|175235.3|175272.5|175148.4|368
1730718600000|2024-11-04 11:10:00|175278.9|175148.9|175398.5|175308.5|175432.9|175315.2|175268.5|175148.9|325
1730718900000|2024-11-04 11:15:00|175400.5|175310.5|175434|175344|175436.9|175346.9|175398|175308|508
1730719200000|2024-11-04 11:20:00|175433.7|175343.7|175427.4|175337.4|175447|175357|175415.7|175325.7|389
1730719500000|2024-11-04 11:25:00|175425.9|175335.9|175436.8|175346.8|175440.5|175350.5|175404.5|175314.5|297
1730719800000|2024-11-04 11:30:00|175436.7|175346.7|175377.5|175287.5|175440.5|175350.5|175372.5|175282.5|352
1730720100000|2024-11-04 11:35:00|175377.3|175287.3|175336.5|175246.5|175381|175291|175293.7|175203.7|336
1730720400000|2024-11-04 11:40:00|175336.8|175246.8|175351.5|175261.5|175383.2|175293.2|175330.5|175240.5|366
1730720700000|2024-11-04 11:45:00|175353.4|175263.4|175227|175137|175357.5|175267.5|175219.7|175129.7|377
1730721000000|2024-11-04 11:50:00|175227.2|175137.2|175216.9|175126.9|175254.2|175157.5|175149.7|175059.7|410
1730721300000|2024-11-04 11:55:00|175216.7|175126.7|175194.2|175104.2|175235.8|175145.8|175178.9|175088.9|485
1730721600000|2024-11-04 12:00:00|175192.5|175102.5|175348|175258|175353|175263|175174.4|175084.4|471
1730721900000|2024-11-04 12:05:00|175348.7|175258.7|175366.9|175276.9|175371.4|175281.4|175303.7|175213.7|349
1730722200000|2024-11-04 12:10:00|175366.2|175276.2|175427.2|175337.2|175451.9|175344.1|175362.9|175272.9|292
1730722500000|2024-11-04 12:15:00|175431|175341|175518|175428|175523|175433|175425.5|175335.5|280
1730722800000|2024-11-04 12:20:00|175523.2|175433.2|175424.8|175334.8|175537.9|175447.9|175424.8|175334.8|367
1730723100000|2024-11-04 12:25:00|175424.2|175334.2|175414.9|175324.9|175442|175352|175334.5|175244.5|322
1730723400000|2024-11-04 12:30:00|175414.7|175324.7|175390.4|175300.4|175416.4|175326.4|175322.4|175232.4|450
1730723700000|2024-11-04 12:35:00|175390|175300|175359.5|175269.5|175396.2|175306.2|175333.2|175243.2|469
1730724000000|2024-11-04 12:40:00|175360.5|175270.5|175386.5|175296.5|175403.2|175313.2|175359.5|175269.5|383
1730724300000|2024-11-04 12:45:00|175388.7|175298.7|175305.2|175215.2|175394.9|175304.9|175278.5|175188.5|380
1730724600000|2024-11-04 12:50:00|175303.5|175213.5|175390.3|175300.3|175393.4|175303.4|175270.9|175180.9|401
1730724900000|2024-11-04 12:55:00|175391|175301|175371.7|175281.7|175437|175347|175332.2|175242.2|342
1730725200000|2024-11-04 13:00:00|175369.7|175279.7|175429.2|175339.2|175442.7|175352.7|175369.7|175279.7|432
1730725500000|2024-11-04 13:05:00|175430.3|175340.3|175424|175334|175459.2|175369.2|175409.2|175319.2|428
1730725800000|2024-11-04 13:10:00|175420.2|175330.2|175394.7|175304.7|175458|175368|175390.3|175300.3|382
1730726100000|2024-11-04 13:15:00|175395|175305|175383.5|175293.5|175395|175305|175367.7|175277.7|414
1730726400000|2024-11-04 13:20:00|175383.9|175293.9|175545.3|175455.3|175559.9|175465|175377.2|175287.2|407
1730726700000|2024-11-04 13:25:00|175545|175455|175600.5|175510.5|175607.7|175517.7|175528.5|175438.5|465
1730727000000|2024-11-04 13:30:00|175609.4|175519.4|175684.7|175594.7|175685.5|175595.5|175608.3|175518.3|595
1730727300000|2024-11-04 13:35:00|175683.2|175593.2|175602.4|175512.4|175702.4|175612.4|175594.7|175504.7|427
1730727600000|2024-11-04 13:40:00|175602.7|175512.7|175610.5|175520.5|175620|175530|175519.9|175429.9|518
1730727900000|2024-11-04 13:45:00|175611.2|175521.2|175536.3|175446.3|175641.2|175551.2|175522|175432|447
1730728200000|2024-11-04 13:50:00|175533.9|175443.9|175458|175368|175559.5|175469.5|175457|175357.7|468
1730728500000|2024-11-04 13:55:00|175459|175369|175486.9|175396.9|175489.3|175399.3|175428.5|175338.5|418
1730728800000|2024-11-04 14:00:00|175496|175406|175453.2|175363.2|175537|175447|175450.9|175360.9|420
1730729100000|2024-11-04 14:05:00|175452.9|175362.9|175420.2|175330.2|175453.5|175363.5|175323.9|175233.9|574
1730729400000|2024-11-04 14:10:00|175420.7|175330.7|175442|175352|175500.9|175410.9|175420.7|175330.7|493
1730729700000|2024-11-04 14:15:00|175442.7|175352.7|175429.9|175339.9|175535.8|175445.8|175414.5|175324.5|475
1730730000000|2024-11-04 14:20:00|175428.5|175338.5|175500.5|175410.5|175521.2|175431.2|175428.5|175338.5|618
1730730300000|2024-11-04 14:25:00|175501.2|175411.2|175523.2|175433.2|175573.8|175483.8|175475.3|175385.3|532
1730730600000|2024-11-04 14:30:00|175523.9|175433.9|175525.7|175435.7|175545.5|175455.5|175445.2|175355.2|756
1730730900000|2024-11-04 14:35:00|175523|175433|175416|175326|175523|175433|175365|175261.5|526
1730731200000|2024-11-04 14:40:00|175413|175323|175411|175321|175428.5|175324.4|175282.5|175192.5|589
1730731500000|2024-11-04 14:45:00|175411.5|175321.5|175428|175338|175446.4|175356.4|175398.3|175308.3|673
1730731800000|2024-11-04 14:50:00|175430.8|175340.8|175382.5|175292.5|175503.3|175413.3|175347.5|175257.5|667
1730732100000|2024-11-04 14:55:00|175385.5|175295.5|175404|175274|175404|175301|175373.8|175274|381
1730732400000|2024-11-04 15:00:00|175405|175275|175276.3|175186.3|175466.5|175300.4|175252.9|175150.7|520
1730732700000|2024-11-04 15:05:00|175276.5|175186.5|175231.5|175141.5|175276.5|175186.5|175225.2|175135.2|569
1730733000000|2024-11-04 15:10:00|175224.2|175134.2|175207.9|175117.9|175248.7|175158.7|175196.7|175106.7|667
1730733300000|2024-11-04 15:15:00|175208.4|175118.4|175170.8|175080.8|175225.5|175135.5|175170.5|175080.5|412
1730733600000|2024-11-04 15:20:00|175170.5|175080.5|175052.2|174962.2|175174.8|175084.8|174923.2|174833.2|578
1730733900000|2024-11-04 15:25:00|175051.2|174961.2|175147.4|175057.4|175147.8|175057.8|175038.9|174948.9|603
1730734200000|2024-11-04 15:30:00|175149.2|175059.2|175250.9|175160.9|175266|175176|175140|175050|692
1730734500000|2024-11-04 15:35:00|175251.2|175161.2|175116|175026|175256.5|175166.5|175115.5|175025.5|624
1730734800000|2024-11-04 15:40:00|175115.2|175025.2|175151|175061|175197|175107|175114.5|175024.5|553
1730735100000|2024-11-04 15:45:00|175150.9|175060.9|175248.7|175158.7|175262|175172|175150|175060|641
1730735400000|2024-11-04 15:50:00|175253.7|175163.7|175301.3|175211.3|175310.5|175220.5|175245.2|175155.2|454
1730735700000|2024-11-04 15:55:00|175302.7|175212.7|175299.4|175209.4|175381|175291|175294.5|175204.5|504
1730736000000|2024-11-04 16:00:00|175299|175209|175385.8|175295.8|175391.5|175301.5|175261.4|175171.4|439
1730736300000|2024-11-04 16:05:00|175386.2|175296.2|175382|175292|175429.7|175339.7|175382|175292|600
1730736600000|2024-11-04 16:10:00|175381.7|175291.7|175387|175297|175387.4|175297.4|175277.3|175187.3|496
1730736900000|2024-11-04 16:15:00|175395.2|175305.2|175441.8|175351.8|175468|175375.2|175395.2|175305.2|487
1730737200000|2024-11-04 16:20:00|175442.2|175352.2|175469.3|175379.3|175503|175413|175418.8|175328.8|392
1730737500000|2024-11-04 16:25:00|175471.4|175381.4|175519|175429|175525|175435|175465.5|175375.5|501
1730737800000|2024-11-04 16:30:00|175531.5|175441.5|175621.4|175531.4|175639.8|175549.8|175504.2|175414.2|538
1730738100000|2024-11-04 16:35:00|175619.7|175529.7|175710|175580|175717.7|175587.7|175609.2|175519.2|508
1730738400000|2024-11-04 16:40:00|175706.8|175576.8|175619.5|175529.5|175715.9|175599.2|175609.9|175512.5|492
1730738700000|2024-11-04 16:45:00|175619.3|175529.3|175648.2|175558.2|175666|175576|175611.3|175521.3|438
1730739000000|2024-11-04 16:50:00|175648.8|175558.8|175694.7|175604.7|175696.2|175606.2|175629.4|175539.4|370
1730739300000|2024-11-04 16:55:00|175696.7|175606.7|175606.7|175516.7|175748.4|175658.4|175603.3|175513.3|460
1730739600000|2024-11-04 17:00:00|175609.3|175519.3|175643.8|175553.8|175645.2|175555.2|175601|175511|499
1730739900000|2024-11-04 17:05:00|175640|175550|175648.8|175558.8|175670|175580|175601|175511|447
1730740200000|2024-11-04 17:10:00|175649.3|175559.3|175529.3|175439.3|175650.7|175560.7|175505|175415|534
1730740500000|2024-11-04 17:15:00|175529.8|175439.8|175506.3|175416.3|175560|175470|175489|175399|430
1730740800000|2024-11-04 17:20:00|175506.8|175416.8|175461|175371|175526.5|175436.5|175455.9|175365.9|450
1730741100000|2024-11-04 17:25:00|175459|175369|175428.4|175338.4|175459|175369|175419|175313.4|347
1730741400000|2024-11-04 17:30:00|175410.4|175320.4|175357|175267|175443|175337|175301.5|175211.5|518
1730741700000|2024-11-04 17:35:00|175356.5|175266.5|175389|175299|175394.5|175304.5|175323.3|175233.3|384
1730742000000|2024-11-04 17:40:00|175388|175298|175427.5|175337.5|175444.7|175354.7|175352|175245|609
1730742300000|2024-11-04 17:45:00|175427.3|175337.3|175355|175265|175444.2|175354.2|175353.5|175263.5|479
1730742600000|2024-11-04 17:50:00|175354|175264|175252.5|175162.5|175371|175281|175248.5|175158.5|539
1730742900000|2024-11-04 17:55:00|175241|175151|175303.3|175213.3|175335.5|175245.5|175230.7|175140.7|455
1730743200000|2024-11-04 18:00:00|175301.8|175211.8|175322.3|175232.3|175335|175245|175251|175161|517
1730743500000|2024-11-04 18:05:00|175320.5|175230.5|175408|175318|175432|175342|175318|175228|718
1730743800000|2024-11-04 18:10:00|175403.5|175313.5|175277.4|175187.4|175404.5|175314.5|175269.3|175179.3|607
1730744100000|2024-11-04 18:15:00|175276|175186|175288.8|175198.8|175304.8|175214.8|175273.2|175183.2|622
1730744400000|2024-11-04 18:20:00|175291.5|175201.5|175239.8|175149.8|175309.2|175219.2|175217.2|175127.2|583
1730744700000|2024-11-04 18:25:00|175243.3|175153.3|175265.5|175175.5|175284.4|175194.4|175233|175143|483
1730745000000|2024-11-04 18:30:00|175262.5|175172.5|175250|175160|175299.8|175209.8|175250|175160|466
1730745300000|2024-11-04 18:35:00|175250.2|175160.2|175192.3|175102.3|175251.8|175161.8|175180|175090|303
1730745600000|2024-11-04 18:40:00|175192.8|175102.8|175120.5|174990.5|175192.8|175102.8|175083|174990.5|417
1730745900000|2024-11-04 18:45:00|175115|174985|175117.7|174987.7|175145.8|175035.5|175104|174982.7|153
1730746200000|2024-11-04 18:50:00|175125.3|174995.3|175075.5|174985.5|175127.5|175006.8|175057.5|174967.5|349
1730746500000|2024-11-04 18:55:00|175075.3|174985.3|175071.5|174981.5|175122.7|175026.8|175057.5|174967.5|350
1730746800000|2024-11-04 19:00:00|175071.4|174981.4|175111.8|175021.8|175124|175034|175032.2|174942.2|240
1730747100000|2024-11-04 19:05:00|175110.3|175020.3|175079.7|174989.7|175118.8|175028.8|175026|174936|197
1730747400000|2024-11-04 19:10:00|175079.6|174989.6|175095.2|175005.2|175131.2|175028|175064.1|174960.6|191
1730747700000|2024-11-04 19:15:00|175094.7|175004.7|175128.3|175038.3|175130.9|175040.9|175045|174955|203
1730748000000|2024-11-04 19:20:00|175128.5|175038.5|175147|175057|175148.9|175058.9|175119|175029|190
1730748300000|2024-11-04 19:25:00|175144.5|175054.5|175142.5|175052.5|175149.5|175059.5|175113|175023|234
1730748600000|2024-11-04 19:30:00|175150.3|175060.3|175118.3|175028.3|175192.8|175102.8|175104.3|175014.3|312
1730748900000|2024-11-04 19:35:00|175120|175030|175096.8|175006.8|175126.4|175036.4|175096.5|175006.5|191
1730749200000|2024-11-04 19:40:00|175097.3|175007.3|175114.5|175024.5|175115.5|175025.5|175035.7|174945.7|250
1730749500000|2024-11-04 19:45:00|175114|175024|175106.5|175016.5|175124|175034|175103.5|175013.5|171
1730749800000|2024-11-04 19:50:00|175107|175017|175137|175047|175146.8|175056.8|175100|175010|174
1730750100000|2024-11-04 19:55:00|175137.5|175047.5|175147.5|175057.5|175155.8|175065.8|175109|175019|201
1730750400000|2024-11-04 20:00:00|175146.5|175056.5|175210.9|175120.9|175215.2|175125.2|175146.5|175056.5|197
1730750700000|2024-11-04 20:05:00|175209.3|175119.3|175226.5|175136.5|175232.2|175142.2|175176.7|175086.7|141
1730751000000|2024-11-04 20:10:00|175227.2|175137.2|175239|175149|175258.4|175168.4|175200.4|175110.4|302
1730751300000|2024-11-04 20:15:00|175239.9|175149.9|175188.2|175098.2|175284.4|175194.4|175187.8|175097.8|279
1730751600000|2024-11-04 20:20:00|175187.8|175097.8|175102.5|175012.5|175194.7|175104.7|175096|175006|447
1730751900000|2024-11-04 20:25:00|175098|175008|175113|175023|175137.5|175047.5|175090.9|175000.9|167
1730752200000|2024-11-04 20:30:00|175109.2|175019.2|175129.8|175039.8|175133.3|175043.3|175104.3|175014.3|157
1730752500000|2024-11-04 20:35:00|175127.2|175037.2|175184|175094|175189.8|175099.8|175122.8|175032.8|171
1730752800000|2024-11-04 20:40:00|175183.4|175093.4|175128|175038|175188.5|175098.5|175110.9|175020.9|179
1730753100000|2024-11-04 20:45:00|175129.5|175039.5|175118|175028|175151.5|175061.5|175108.8|175018.8|167
1730753400000|2024-11-04 20:50:00|175118.5|175028.5|175125.9|175035.9|175133.3|175043.3|175113.8|175023.8|106
1730753700000|2024-11-04 20:55:00|175126.5|175036.5|175124.8|175034.8|175145.8|175055.8|175099.7|175009.7|170
1730754000000|2024-11-04 21:00:00|175131.2|175041.2|175136.9|175046.9|175146|175056|175128.5|175038.5|59
1730754300000|2024-11-04 21:05:00|175136|175046|175112.8|175022.8|175141.2|175051.2|175088.7|174996.2|67
1730754600000|2024-11-04 21:10:00|175113.5|175023.5|175108.5|175018.5|175127.5|175023.5|175103|174973|30
1730754900000|2024-11-04 21:15:00|175121.5|175031.5|175131.7|175041.7|175137.5|175047.5|175119|175029|32
1730755200000|2024-11-04 21:20:00|175131.3|175041.3|175138.3|175048.3|175139|175049|175131.3|175041.3|43
1730755500000|2024-11-04 21:25:00|175139.7|175049.7|175135.4|175045.4|175140.9|175050.9|175128.2|175038.2|47
1730755800000|2024-11-04 21:30:00|175137.7|175047.7|175134|175044|175138|175048|175132|175042|23
1730756100000|2024-11-04 21:35:00|175135|175045|175138.5|175048.5|175138.5|175048.5|175132.5|175042.5|16
1730756400000|2024-11-04 21:40:00|175151.3|175061.3|175187.9|175057.9|175261.7|175088.8|175151.3|175005.3|79
1730756700000|2024-11-04 21:45:00|175187.5|175057.5|175193.5|175063.5|175239.5|175069.4|175159.5|175028|138
1730757000000|2024-11-04 21:50:00|175195|175065|175260.3|175001.3|175326.9|175081.9|175182.3|174964|1162
1730757300000|2024-11-04 21:55:00|175269|175001|175254.4|174912.4|175300.7|175079.9|175192.8|174907.2|1095
1730757600000|2024-11-04 22:00:00|175253.1|174911.1|175221.5|174879.5|175389.1|175047.1|175221.5|174879.5|3
1730761200000|2024-11-04 23:00:00|175308.5|174966.5|175243.4|174901.4|175590.5|175248.5|175151.3|174809.3|64
1730761500000|2024-11-04 23:05:00|175216.5|174874.5|175221.5|174879.5|175243.4|174901.4|175216.5|174874.5|6
1730761800000|2024-11-04 23:10:00|175243.4|174901.4|175222|174880|175243.5|174901.5|175221.5|174879.5|18
1730762100000|2024-11-04 23:15:00|175221.5|174879.5|175222|174880|175241.4|174899.4|175221.5|174879.5|10
1730762400000|2024-11-04 23:20:00|175240.9|174898.9|175221.5|174879.5|175253.6|174911.6|175221.5|174879.5|10
1730763000000|2024-11-04 23:30:00|175243.8|174901.8|175276.4|174934.4|175489.5|175147.5|175221.5|174879.5|44
1730763300000|2024-11-04 23:35:00|175272.8|174930.8|175277|174935|175278.4|174936.4|175268.5|174926.5|32
1730763600000|2024-11-04 23:40:00|175283.5|174941.5|175277|174935|175283.5|174941.5|175269.2|174927.2|25
1730763900000|2024-11-04 23:45:00|175272.7|174930.7|175269.7|174927.7|175277|174935|175266|174924|29
1730764200000|2024-11-04 23:50:00|175277|174935|175319|174977|175434.4|175092.4|175248.9|174906.9|57
1730764500000|2024-11-04 23:55:00|175318.8|174976.8|175332|174990|175340|174998|175310.5|174968.5|60
1730764800000|2024-11-05 00:00:00|175331.5|174989.5|175164|175034|175335.5|175043.7|175160|174917.8|128
1730765100000|2024-11-05 00:05:00|175162|175032|175171.7|175041.7|175174|175044|175157|175027|145
1730765400000|2024-11-05 00:10:00|175171|175041|175162|175032|175174.4|175044.4|175157|175027|87
1730765700000|2024-11-05 00:15:00|175171.4|175041.4|175159|175029|175171.4|175041.4|175158.5|175028.5|15
1730766000000|2024-11-05 00:20:00|175169.4|175039.4|175155.5|175025.5|175169.4|175039.4|175155.5|175025.5|61
1730766300000|2024-11-05 00:25:00|175156|175026|175158|175028|175171|175041|175150.7|175020.7|161
1730766600000|2024-11-05 00:30:00|175168.4|175038.4|175145|175055|175175|175055|175145|175027|138
1730766900000|2024-11-05 00:35:00|175173.4|175043.4|175212.5|175082.5|175310|175082.5|175146.5|174985|59
1730767200000|2024-11-05 00:40:00|175310|174985|175254|175042.7|175310|175083|175212.5|174985|23
1730767500000|2024-11-05 00:45:00|175254.7|175046.7|175254|175042.7|175254.7|175088|175212.5|175042.7|63
1730767800000|2024-11-05 00:50:00|175212.5|175082.5|175267|175137|175319|175143.8|175212.5|175039|40
1730768100000|2024-11-05 00:55:00|175268|175138|175301.5|175080|175301.5|175142.5|175252.7|175080|197
1730768400000|2024-11-05 01:00:00|175302.3|175085.3|175194.5|175104.5|175302.3|175114.5|175177|175060|86
1730768700000|2024-11-05 01:05:00|175197.5|175107.5|175189.5|175099.5|175211.3|175121.3|175189.5|175099.5|80
1730769000000|2024-11-05 01:10:00|175191.5|175101.5|175209.5|175119.5|175219.5|175129.5|175191.5|175101.5|47
1730769300000|2024-11-05 01:15:00|175213|175123|175188.5|175098.5|175227.5|175137.5|175185|175095|27
1730769600000|2024-11-05 01:20:00|175189|175099|175205|175115|175214.5|175124.5|175189|175099|45
1730769900000|2024-11-05 01:25:00|175204|175114|175217.3|175127.3|175217.3|175127.3|175203.5|175113.5|41
1730770200000|2024-11-05 01:30:00|175212.8|175122.8|175186.4|175096.4|175212.8|175122.8|175168|175078|96
1730770500000|2024-11-05 01:35:00|175185.7|175095.7|175184.7|175094.7|175214|175124|175182|175092|73
1730770800000|2024-11-05 01:40:00|175185|175095|175087.8|174997.8|175187|175097|175083.5|174980.2|86
1730771100000|2024-11-05 01:45:00|175088|174998|174991.5|174901.5|175136.5|175019.8|174991.5|174879.9|182
1730771400000|2024-11-05 01:50:00|174991.8|174901.8|175057|174927|175061.5|174931.5|174986.3|174896.3|326
1730771700000|2024-11-05 01:55:00|175056.8|174926.8|174995.5|174905.5|175064.5|174949|174994.5|174904.5|165
1730772000000|2024-11-05 02:00:00|174997.3|174907.3|175052|174922|175060.3|174946|174989|174891.3|155
1730772300000|2024-11-05 02:05:00|175053.4|174923.4|175049.5|174919.5|175063|174933|175041.8|174911.8|488
1730772600000|2024-11-05 02:10:00|175046.5|174916.5|174986|174896|175046.8|174916.8|174985|174895|79
1730772900000|2024-11-05 02:15:00|174984.8|174894.8|174987.8|174897.8|174991.3|174901.3|174981.5|174891.5|87
1730773200000|2024-11-05 02:20:00|174987.5|174897.5|174998.8|174908.8|175022.3|174932.3|174985|174895|91
1730773500000|2024-11-05 02:25:00|175000.3|174910.3|175033.5|174943.5|175039.2|174949.2|175000.3|174910.3|242
1730773800000|2024-11-05 02:30:00|175032.9|174942.9|175073.5|174983.5|175073.8|174983.8|175020.5|174930.5|479
1730774100000|2024-11-05 02:35:00|175079.8|174989.8|175096.3|175006.3|175101.8|175011.8|175074.3|174984.3|158
1730774400000|2024-11-05 02:40:00|175096|175006|175099|175009|175102.5|175012.5|175092.5|175002.5|167
1730774700000|2024-11-05 02:45:00|175100|175010|175153.5|175063.5|175252.5|175130.5|175098.5|175008.5|214
1730775000000|2024-11-05 02:50:00|175153.8|175063.8|175176.4|175086.4|175186.7|175096.7|175128.7|175019.2|191
1730775300000|2024-11-05 02:55:00|175176.7|175086.7|175134|175004|175186.5|175096.5|175127.2|175003.8|261
1730775600000|2024-11-05 03:00:00|175133.5|175003.5|175035.3|174945.3|175148.5|175018.5|175030|174932.5|292
1730775900000|2024-11-05 03:05:00|175034.8|174944.8|175035.5|174945.5|175044.5|174954.5|175029.5|174939.5|123
1730776200000|2024-11-05 03:10:00|175035.2|174945.2|174997.8|174907.8|175044.5|174954.5|174993|174903|309
1730776500000|2024-11-05 03:15:00|174994.5|174904.5|174995.5|174905.5|174996|174906|174988.5|174898.5|20
1730776800000|2024-11-05 03:20:00|174994.5|174904.5|174984.8|174894.8|174994.5|174904.5|174983.5|174893.5|70
1730777100000|2024-11-05 03:25:00|174984.5|174894.5|174983.3|174893.3|174989.3|174899.3|174977.8|174887.8|47
1730777400000|2024-11-05 03:30:00|174984.3|174894.3|175053.8|174923.8|175053.8|174925.8|174888.3|174798.3|246
1730777700000|2024-11-05 03:35:00|175054|174924|175059.5|174929.5|175069.8|174939.8|175042.8|174912.8|258
1730778000000|2024-11-05 03:40:00|175058.2|174928.2|175123.5|174993.5|175155.5|175042.5|175043.2|174913.2|228
1730778300000|2024-11-05 03:45:00|175124.5|174994.5|175118.3|174988.3|175133.5|175012|175084|174954|203
1730778600000|2024-11-05 03:50:00|175106.8|174976.8|175092.8|175002.8|175107.8|175008.8|175060.8|174930.8|111
1730778900000|2024-11-05 03:55:00|175092.5|175002.5|175160.3|175070.3|175174.8|175071.5|175060.8|174970.8|183
1730779200000|2024-11-05 04:00:00|175160|175070|175206.2|175076.2|175210.9|175091.5|175147.3|175054.5|193
1730779500000|2024-11-05 04:05:00|175208|175078|175197.5|175067.5|175219.8|175089.8|175194.8|175064.8|106
1730779800000|2024-11-05 04:10:00|175198.7|175068.7|175140.5|175010.5|175209.5|175079.5|175107|174988.7|144
1730780100000|2024-11-05 04:15:00|175140.9|175010.9|175130.3|175000.3|175159.5|175052.5|175129|174999|79
1730780400000|2024-11-05 04:20:00|175130|175000|175116.2|175026.2|175132.3|175042.3|175110|175000|72
1730780700000|2024-11-05 04:25:00|175116.5|175026.5|175119|175029|175121.5|175031.5|175104.8|175014.8|50
1730781000000|2024-11-05 04:30:00|175122.3|175032.3|175194.7|175104.7|175220.3|175107.8|175122.3|175032.3|167
1730781300000|2024-11-05 04:35:00|175194.4|175104.4|175152|175062|175194.4|175104.4|175148|175058|66
1730781600000|2024-11-05 04:40:00|175153.5|175063.5|175214.9|175084.9|175220.5|175094.3|175152.5|175062.5|133
1730781900000|2024-11-05 04:45:00|175215.2|175085.2|175200.8|175110.8|175216.5|175110.8|175182.3|175082.5|63
1730782200000|2024-11-05 04:50:00|175197.8|175107.8|175182.9|175092.9|175211.7|175107.8|175176.3|175071.8|88
1730782500000|2024-11-05 04:55:00|175183.5|175093.5|175187|175097|175217.8|175127.8|175177.5|175087.5|76
1730782800000|2024-11-05 05:00:00|175185|175095|175213.5|175123.5|175265.4|175172.7|175168.3|175078.3|157
1730783100000|2024-11-05 05:05:00|175216.8|175126.8|175224|175134|175260.7|175170.7|175171.9|175081.9|134
1730783400000|2024-11-05 05:10:00|175224.3|175134.3|175190.4|175100.4|175232.9|175142.9|175168.2|175078.2|136
1730783700000|2024-11-05 05:15:00|175186.7|175096.7|175187|175097|175187|175097|175167.7|175077.7|122
1730784000000|2024-11-05 05:20:00|175186.7|175096.7|175143.8|175053.8|175195.7|175105.7|175142.8|175052.8|179
1730784300000|2024-11-05 05:25:00|175142.7|175052.7|175092|175002|175149.4|175052.7|175088.4|174989.2|130
1730784600000|2024-11-05 05:30:00|175099.4|175009.4|175074.7|174984.7|175099.4|175009.4|175058.5|174968.5|144
1730784900000|2024-11-05 05:35:00|175073|174983|175038.3|174948.3|175074.7|174984.7|175030.5|174940.5|188
1730785200000|2024-11-05 05:40:00|175038|174948|175037.5|174947.5|175050.5|174960.5|175030.2|174940.2|330
1730785500000|2024-11-05 05:45:00|175038.9|174948.9|175039.2|174949.2|175048.5|174958.5|175027.5|174937.5|302
1730785800000|2024-11-05 05:50:00|175040.2|174950.2|175050.2|174960.2|175057.8|174967.8|175030.8|174940.8|199
1730786100000|2024-11-05 05:55:00|175050.5|174960.5|175069.5|174979.5|175071.3|174981.3|175042.5|174952.5|150
1730786400000|2024-11-05 06:00:00|175069.8|174979.8|175273.8|175143.8|175366.5|175194.2|175068.8|174978.8|520
1730786700000|2024-11-05 06:05:00|175267.3|175137.3|175248.5|175118.5|175292.2|175162.2|175215.9|175085.9|477
1730787000000|2024-11-05 06:10:00|175228.5|175098.5|175277.5|175147.5|175314.4|175203.5|175225.1|175095.7|323
1730787300000|2024-11-05 06:15:00|175281.7|175151.7|175219.9|175089.9|175281.7|175164|175210.9|175080.9|397
1730787600000|2024-11-05 06:20:00|175216.5|175086.5|175298.5|175168.5|175302.9|175187.1|175185|175074.9|467
1730787900000|2024-11-05 06:25:00|175296.8|175166.8|175278.8|175188.8|175319.4|175205.5|175272|175160|471
1730788200000|2024-11-05 06:30:00|175279.3|175189.3|175224.8|175134.8|175295|175195.3|175204|175101|454
1730788500000|2024-11-05 06:35:00|175223.9|175133.9|175207.5|175117.5|175267|175159.7|175189.3|175084.4|390
1730788800000|2024-11-05 06:40:00|175207.3|175117.3|175209.8|175119.8|175242.2|175140.5|175196|175102.5|256
1730789100000|2024-11-05 06:45:00|175214.3|175124.3|175198.8|175108.8|175232.5|175142.5|175188.5|175098.5|148
1730789400000|2024-11-05 06:50:00|175199.2|175109.2|175233.2|175143.2|175237.5|175147.5|175193.8|175078.5|165
1730789700000|2024-11-05 06:55:00|175232.9|175142.9|175170.8|175080.8|175234|175144|175156|175066|134
1730790000000|2024-11-05 07:00:00|175172.4|175082.4|175133.7|175043.7|175172.4|175082.4|175133.7|175043.7|198
1730790300000|2024-11-05 07:05:00|175132.3|175042.3|175002|174912|175133|175043|174998.7|174908.7|202
1730790600000|2024-11-05 07:10:00|175002.5|174912.5|174970.4|174880.4|175002.5|174912.5|174918.8|174826.1|415
1730790900000|2024-11-05 07:15:00|174971.4|174881.4|175068.8|174978.8|175070.8|174980.8|174950.7|174860.7|236
1730791200000|2024-11-05 07:20:00|175073.7|174983.7|175230.4|175140.4|175241|175142|175073.7|174983.7|246
1730791500000|2024-11-05 07:25:00|175231|175141|175150.5|175060.5|175231|175141|175139.4|175049.4|156
1730791800000|2024-11-05 07:30:00|175151.9|175061.9|175083.5|174993.5|175217|175127|175083.5|174993.5|293
1730792100000|2024-11-05 07:35:00|175082.8|174992.8|174961|174871|175083.5|174993.5|174959.9|174869.9|264
1730792400000|2024-11-05 07:40:00|174959.7|174869.7|174825.5|174695.5|174972.3|174882.3|174818.9|174695.2|388
1730792700000|2024-11-05 07:45:00|174825.7|174695.7|174777.4|174687.4|174837.4|174732.2|174744|174652.8|302
1730793000000|2024-11-05 07:50:00|174773.2|174683.2|174819.5|174729.5|174827.7|174737.7|174773.2|174683.2|204
1730793300000|2024-11-05 07:55:00|174818|174728|174723.5|174633.5|174819|174729|174692|174602|267
1730793600000|2024-11-05 08:00:00|174710.4|174620.4|174761.9|174671.9|174777|174687|174693.3|174603.3|213
1730793900000|2024-11-05 08:05:00|174761.5|174671.5|174812.2|174722.2|174813.4|174723.4|174751.7|174661.7|313
1730794200000|2024-11-05 08:10:00|174812.9|174722.9|174825.5|174735.5|174863|174773|174805.5|174715.5|334
1730794500000|2024-11-05 08:15:00|174825.4|174735.4|174766.7|174676.7|174825.4|174735.4|174748|174658|380
1730794800000|2024-11-05 08:20:00|174766.4|174676.4|174716.5|174626.5|174766.7|174676.7|174680.8|174590.8|308
1730795100000|2024-11-05 08:25:00|174717.2|174627.2|174688.7|174598.7|174790.5|174700.5|174687.7|174597.7|323
1730795400000|2024-11-05 08:30:00|174688.4|174598.4|174627|174537|174693.4|174603.4|174580.3|174490.3|358
1730795700000|2024-11-05 08:35:00|174627.4|174537.4|174630.9|174540.9|174693.5|174603.5|174609.4|174519.4|360
1730796000000|2024-11-05 08:40:00|174630.7|174540.7|174704.2|174614.2|174708.5|174618.5|174627.9|174537.9|319
1730796300000|2024-11-05 08:45:00|174704|174614|174799|174709|174819|174722.3|174693.3|174603.3|364
1730796600000|2024-11-05 08:50:00|174799.3|174709.3|174805.7|174715.7|174905.9|174809.5|174745.4|174655.4|457
1730796900000|2024-11-05 08:55:00|174812|174722|174754.4|174664.4|174846.9|174756.9|174750.7|174660.7|538
1730797200000|2024-11-05 09:00:00|174751.8|174661.8|174692.7|174602.7|174752.5|174662.5|174681.3|174591.3|359
1730797500000|2024-11-05 09:05:00|174691.7|174601.7|174688|174598|174755.8|174665.8|174637.4|174547.4|368
1730797800000|2024-11-05 09:10:00|174687.3|174597.3|174671|174581|174695.3|174605.3|174655|174565|285
1730798100000|2024-11-05 09:15:00|174670.9|174580.9|174633.8|174543.8|174674.8|174584.8|174630|174540|336
1730798400000|2024-11-05 09:20:00|174632.5|174542.5|174630.7|174540.7|174669.5|174579.5|174626.9|174536.9|291
1730798700000|2024-11-05 09:25:00|174631.7|174541.7|174591.2|174501.2|174634.9|174544.9|174590.8|174500.8|278
1730799000000|2024-11-05 09:30:00|174590.2|174500.2|174584.5|174494.5|174627.3|174537.3|174580.9|174490.9|409
1730799300000|2024-11-05 09:35:00|174584.2|174494.2|174677.2|174587.2|174679.4|174589.4|174580.8|174490.8|193
1730799600000|2024-11-05 09:40:00|174675.9|174585.9|174633.7|174543.7|174679.2|174589.2|174633.3|174543.3|248
1730799900000|2024-11-05 09:45:00|174634|174544|174643.3|174553.3|174643.3|174553.3|174592.4|174502.4|177
1730800200000|2024-11-05 09:50:00|174643.5|174553.5|174642.3|174552.3|174643.8|174553.8|174628|174538|91
1730800500000|2024-11-05 09:55:00|174642.5|174552.5|174640|174550|174643.8|174553.8|174634.2|174544.2|245
1730800800000|2024-11-05 10:00:00|174635.7|174545.7|174546.7|174456.7|174645|174555|174536|174446|291
1730801100000|2024-11-05 10:05:00|174546.5|174456.5|174464.5|174374.5|174563.8|174473.8|174462.2|174372.2|269
1730801400000|2024-11-05 10:10:00|174463.9|174373.9|174455.5|174365.5|174468.5|174378.5|174441.2|174351.2|446
1730801700000|2024-11-05 10:15:00|174455.8|174365.8|174540.7|174450.7|174548.3|174458.3|174445.5|174355.5|231
1730802000000|2024-11-05 10:20:00|174541.7|174451.7|174552|174462|174552|174462|174538|174448|107
1730802300000|2024-11-05 10:25:00|174551.3|174461.3|174591.9|174501.9|174593.9|174503.9|174551.3|174461.3|173
1730802600000|2024-11-05 10:30:00|174591.8|174501.8|174582.5|174492.5|174605.3|174515.3|174582|174492|178
1730802900000|2024-11-05 10:35:00|174581.9|174491.9|174589.7|174499.7|174596.7|174506.7|174578.7|174488.7|214
1730803200000|2024-11-05 10:40:00|174581.7|174491.7|174601.3|174511.3|174630.7|174540.7|174581.7|174491.7|241
1730803500000|2024-11-05 10:45:00|174597|174507|174554.7|174464.7|174601.8|174511.8|174539.7|174449.7|142
1730803800000|2024-11-05 10:50:00|174554.5|174464.5|174578|174448|174579|174475.4|174552.9|174445.4|115
1730804100000|2024-11-05 10:55:00|174577.4|174447.4|174547|174457|174582.4|174461.5|174524.7|174434.7|190
1730804400000|2024-11-05 11:00:00|174547.7|174457.7|174513.5|174423.5|174547.7|174457.7|174497.8|174407.8|231
1730804700000|2024-11-05 11:05:00|174521.2|174431.2|174628.4|174538.4|174633.1|174543.1|174515.8|174425.8|240
1730805000000|2024-11-05 11:10:00|174645.7|174515.7|174623.7|174533.7|174681.5|174591.5|174615.4|174514|261
1730805300000|2024-11-05 11:15:00|174622.4|174532.4|174661.2|174571.2|174682|174592|174622.4|174532.4|278
1730805600000|2024-11-05 11:20:00|174658|174568|174539.9|174449.9|174675.3|174585.3|174537.3|174447.3|376
1730805900000|2024-11-05 11:25:00|174539.2|174449.2|174547.8|174457.8|174547.8|174457.8|174457.3|174367.3|405
1730806200000|2024-11-05 11:30:00|174551.5|174461.5|174479.8|174389.8|174556.4|174466.4|174479.3|174389.3|254
1730806500000|2024-11-05 11:35:00|174478.8|174388.8|174335|174245|174479.3|174389.3|174330.5|174240.5|387
1730806800000|2024-11-05 11:40:00|174340|174250|174313.5|174223.5|174350.2|174260.2|174284.8|174194.8|190
1730807100000|2024-11-05 11:45:00|174313.9|174223.9|174304.7|174214.7|174313.9|174223.9|174281.5|174191.5|301
1730807400000|2024-11-05 11:50:00|174304.5|174214.5|174305.3|174215.3|174313.2|174223.2|174280.8|174190.8|183
1730807700000|2024-11-05 11:55:00|174304.8|174214.8|174270.5|174180.5|174307.8|174217.8|174231.2|174141.2|412
1730808000000|2024-11-05 12:00:00|174266|174176|174304.8|174214.8|174307.4|174217.4|174215.5|174125.5|394
1730808300000|2024-11-05 12:05:00|174305|174215|174181.7|174091.7|174307.7|174217.7|174172.3|174082.3|354
1730808600000|2024-11-05 12:10:00|174179.5|174089.5|174208|174118|174215.5|174125.5|174176.3|174086.3|160
1730808900000|2024-11-05 12:15:00|174205.7|174115.7|174191.4|174101.4|174205.7|174115.7|174120.5|174030.5|286
1730809200000|2024-11-05 12:20:00|174188.7|174098.7|174233.2|174143.2|174237.2|174147.2|174188.7|174098.7|136
1730809500000|2024-11-05 12:25:00|174226|174136|174289.4|174199.4|174290|174200|174225.5|174135.5|283
1730809800000|2024-11-05 12:30:00|174289|174199|174521.3|174391.3|174555.3|174426.4|174286|174196|381
1730810100000|2024-11-05 12:35:00|174480.2|174390.2|174587.5|174497.5|174620.9|174530.9|174480.2|174354.2|480
1730810400000|2024-11-05 12:40:00|174589.8|174499.8|174531.5|174441.5|174595.5|174505.5|174523|174433|374
1730810700000|2024-11-05 12:45:00|174531.2|174441.2|174635.4|174545.4|174637.3|174547.3|174514.4|174424.4|345
1730811000000|2024-11-05 12:50:00|174635.7|174545.7|174763.5|174673.5|174766.8|174676.8|174601|174511|552
1730811300000|2024-11-05 12:55:00|174764|174674|174792.9|174702.9|174797.5|174707.5|174747.5|174657.5|240
1730811600000|2024-11-05 13:00:00|174791.5|174701.5|174754|174664|174793.3|174703.3|174749.2|174659.2|424
1730811900000|2024-11-05 13:05:00|174754.3|174664.3|174669.2|174579.2|174777.4|174667.9|174640.1|174510.1|230
1730812200000|2024-11-05 13:10:00|174667.5|174577.5|174729|174599|174756.9|174645.4|174667|174562.5|425
1730812500000|2024-11-05 13:15:00|174728.7|174598.7|174766.2|174636.2|174769.5|174639.5|174601|174498.1|309
1730812800000|2024-11-05 13:20:00|174756.2|174666.2|174687.6|174557.6|174785.8|174670.2|174669.1|174540.7|308
1730813100000|2024-11-05 13:25:00|174687.3|174557.3|174763.3|174491|174763.3|174585.4|174634.2|174491|345
1730813400000|2024-11-05 13:30:00|174776.2|174434.2|174325|174235|174789|174547.4|174293.8|174180.2|549
1730813700000|2024-11-05 13:35:00|174325.4|174235.4|174583.2|174493.2|174595.2|174505.2|174306|174216|628
1730814000000|2024-11-05 13:40:00|174587.5|174497.5|174527.5|174437.5|174684.5|174577.7|174520.3|174430.3|459
1730814300000|2024-11-05 13:45:00|174527.8|174437.8|174439.9|174349.9|174561.5|174471.5|174435.7|174345.7|458
1730814600000|2024-11-05 13:50:00|174438.4|174348.4|174532.4|174442.4|174552.7|174462.7|174433.7|174343.7|634
1730814900000|2024-11-05 13:55:00|174533.3|174443.3|174540.2|174450.2|174547.2|174457.2|174514.8|174424.8|242
1730815200000|2024-11-05 14:00:00|174534.9|174444.9|174524.2|174434.2|174544.5|174454.5|174441.3|174351.3|565
1730815500000|2024-11-05 14:05:00|174513.3|174423.3|174477.9|174387.9|174585|174495|174475.9|174385.9|452
1730815800000|2024-11-05 14:10:00|174477.5|174387.5|174385.8|174295.8|174479.7|174389.7|174383.2|174293.2|296
1730816100000|2024-11-05 14:15:00|174382.9|174292.9|174379.2|174289.2|174397.5|174307.5|174379.2|174289.2|270
1730816400000|2024-11-05 14:20:00|174379.7|174289.7|174320.5|174230.5|174380.4|174290.4|174249.3|174159.3|347
1730816700000|2024-11-05 14:25:00|174320.9|174230.9|174352.5|174262.5|174353.7|174263.7|174307|174217|281
1730817000000|2024-11-05 14:30:00|174357.5|174267.5|174232.2|174142.2|174357.5|174267.5|174223.8|174133.8|545
1730817300000|2024-11-05 14:35:00|174231.7|174141.7|174339.4|174249.4|174355.9|174265.9|174208.4|174118.4|355
1730817600000|2024-11-05 14:40:00|174339.7|174249.7|174333.5|174203.5|174346.3|174252|174244.5|174154.5|614
1730817900000|2024-11-05 14:45:00|174334.5|174204.5|174597|174507|174632.9|174542.9|174333|174168|692
1730818200000|2024-11-05 14:50:00|174596.4|174506.4|174596|174506|174616.9|174526.9|174558.5|174468.5|399
1730818500000|2024-11-05 14:55:00|174596.2|174506.2|174757.3|174415.3|174766.3|174591.2|174570.5|174415.3|630
1730818800000|2024-11-05 15:00:00|174881.3|174545.4|174601.4|174511.4|174881.3|174654.5|174539.4|174384.7|717
1730819100000|2024-11-05 15:05:00|174619.2|174529.2|174805.4|174715.4|174851.7|174750.8|174616.2|174526.2|684
1730819400000|2024-11-05 15:10:00|174805.7|174715.7|174754|174624|174815.2|174725.2|174684.8|174594.8|361
1730819700000|2024-11-05 15:15:00|174754.9|174624.9|174551|174461|174756.2|174626.2|174542|174452|576
1730820000000|2024-11-05 15:20:00|174551.4|174461.4|174498|174408|174575|174485|174468.7|174378.7|426
1730820300000|2024-11-05 15:25:00|174497|174407|174534.2|174444.2|174552.2|174462.2|174392.9|174302.9|554
1730820600000|2024-11-05 15:30:00|174533.2|174443.2|174469.5|174379.5|174550.3|174460.3|174469.5|174379.5|350
1730820900000|2024-11-05 15:35:00|174472.5|174382.5|174568|174478|174579.7|174489.7|174469.7|174379.7|523
1730821200000|2024-11-05 15:40:00|174569.4|174479.4|174465.5|174375.5|174576.2|174486.2|174458.2|174368.2|543
1730821500000|2024-11-05 15:45:00|174458.3|174368.3|174356.5|174266.5|174486.3|174372.2|174307.3|174217.3|608
1730821800000|2024-11-05 15:50:00|174360.9|174270.9|174346.5|174216.5|174435.3|174331.8|174317|174212.3|739
1730822100000|2024-11-05 15:55:00|174329.7|174199.7|174216|174126|174352.5|174243.2|174203.7|174113.7|671
1730822400000|2024-11-05 16:00:00|174217.3|174127.3|174360.8|174270.8|174380|174290|174206.7|174116.7|688
1730822700000|2024-11-05 16:05:00|174362.2|174272.2|174220.8|174130.8|174370.3|174280.3|174220.2|174130.2|713
1730823000000|2024-11-05 16:10:00|174219.5|174129.5|174257.2|174167.2|174280.9|174190.9|174213.5|174123.5|728
1730823300000|2024-11-05 16:15:00|174256.9|174166.9|174281|174191|174309.2|174219.2|174188.9|174098.9|621
1730823600000|2024-11-05 16:20:00|174277.3|174187.3|174199.5|174109.5|174292.4|174202.4|174197.3|174107.3|554
1730823900000|2024-11-05 16:25:00|174199.7|174109.7|174395.9|174305.9|174408|174318|174192.9|174102.9|574
1730824200000|2024-11-05 16:30:00|174398.8|174308.8|174381|174291|174409.5|174319.5|174338.5|174248.5|495
1730824500000|2024-11-05 16:35:00|174378.7|174288.7|174454.5|174364.5|174475.5|174371|174378.7|174288.7|382
1730824800000|2024-11-05 16:40:00|174453.8|174363.8|174480|174390|174538|174448|174453.5|174363.5|571
1730825100000|2024-11-05 16:45:00|174481|174391|174454.4|174364.4|174500|174410|174425.4|174335.4|324
1730825400000|2024-11-05 16:50:00|174454|174364|174383|174293|174454|174364|174377.2|174287.2|515
1730825700000|2024-11-05 16:55:00|174381.4|174291.4|174366.4|174276.4|174414|174324|174331.7|174241.7|493
1730826000000|2024-11-05 17:00:00|174365.3|174275.3|174265.5|174135.5|174375.4|174285.4|174228.5|174123.5|466
1730826300000|2024-11-05 17:05:00|174255.2|174125.2|174193.2|174103.2|174274.7|174144.7|174173.2|174068.5|379
1730826600000|2024-11-05 17:10:00|174193.4|174103.4|174168.3|174078.3|174228|174138|174167.3|174077.3|336
1730826900000|2024-11-05 17:15:00|174167|174077|174132.3|174042.3|174188.2|174098|174100.2|174010.2|317
1730827200000|2024-11-05 17:20:00|174132.7|174042.7|174081.4|173991.4|174180.4|174065.2|174071.2|173981.2|200
1730827500000|2024-11-05 17:25:00|174081.5|173991.5|173997.5|173907.5|174099.8|174009.8|173994.3|173904.3|358
1730827800000|2024-11-05 17:30:00|173994.3|173904.3|173986.5|173896.5|174017.8|173927.8|173973.3|173883.3|497
1730828100000|2024-11-05 17:35:00|173974.5|173884.5|173964.4|173834.4|173998.7|173908.7|173925.3|173816.2|415
1730828400000|2024-11-05 17:40:00|173957.1|173827.1|173844.4|173714.4|173970.4|173840.4|173842.3|173712.3|412
1730828700000|2024-11-05 17:45:00|173852.4|173722.4|173825|173735|173872.1|173746.4|173819.5|173689.6|248
1730829000000|2024-11-05 17:50:00|173829.2|173739.2|173833|173743|173868|173756|173802.5|173693|413
1730829300000|2024-11-05 17:55:00|173825.8|173735.8|173824.3|173734.3|173850.8|173760.8|173822.3|173732.3|316
1730829600000|2024-11-05 18:00:00|173823.8|173733.8|173779.7|173689.7|173846.3|173756.3|173776.9|173679.4|414
1730829900000|2024-11-05 18:05:00|173779.5|173689.5|173796|173706|173800|173710|173770.7|173680.7|329
1730830200000|2024-11-05 18:10:00|173800.5|173710.5|173775|173685|173812.8|173722.8|173739.5|173649.5|327
1730830500000|2024-11-05 18:15:00|173771.7|173681.7|173752.7|173662.7|173787.5|173697.5|173747.2|173657.2|289
1730830800000|2024-11-05 18:20:00|173753.7|173663.7|173845.9|173715.9|173847.4|173717.4|173753.7|173639.4|282
1730831100000|2024-11-05 18:25:00|173839.9|173709.9|173836.5|173746.5|173888.2|173758.2|173828.5|173705.9|220
1730831400000|2024-11-05 18:30:00|173837|173747|173872.3|173782.3|173921.4|173804.4|173828.3|173719.8|348
1730831700000|2024-11-05 18:35:00|173865.3|173775.3|173918.8|173788.8|173967.2|173837.2|173864.7|173754|398
1730832000000|2024-11-05 18:40:00|173927.8|173797.8|173893.6|173763.6|173942.7|173812.7|173892.6|173762.6|230
1730832300000|2024-11-05 18:45:00|173903.2|173773.2|173909.2|173819.2|173942.9|173827|173883.6|173753.6|206
1730832600000|2024-11-05 18:50:00|173917.2|173827.2|173856.8|173766.8|173930|173840|173839.3|173749.3|285
1730832900000|2024-11-05 18:55:00|173857.8|173767.8|173858|173768|173904.3|173814.3|173857.5|173767.5|288
1730833200000|2024-11-05 19:00:00|173859.2|173769.2|173872.5|173782.5|173875.3|173785.3|173821.5|173731.5|344
1730833500000|2024-11-05 19:05:00|173873|173783|173852.3|173762.3|173910|173820|173841|173751|346
1730833800000|2024-11-05 19:10:00|173852|173762|173860.5|173770.5|173867|173777|173827.3|173737.3|269
1730834100000|2024-11-05 19:15:00|173861.8|173771.8|173834.3|173744.3|173873|173783|173828.8|173738.8|245
1730834400000|2024-11-05 19:20:00|173834|173744|173802.8|173712.8|173849.5|173759.5|173800.5|173710.5|128
1730834700000|2024-11-05 19:25:00|173802.5|173712.5|173764.7|173674.7|173802.8|173712.8|173731.7|173641.7|156
1730835000000|2024-11-05 19:30:00|173762.2|173672.2|173749|173659|173781.8|173691.8|173744.3|173654.3|178
1730835300000|2024-11-05 19:35:00|173746.5|173656.5|173737.5|173647.5|173773|173683|173733|173643|129
1730835600000|2024-11-05 19:40:00|173742.8|173652.8|173743.5|173653.5|173757.3|173667.3|173733.4|173643.4|86
1730835900000|2024-11-05 19:45:00|173743|173653|173712.3|173622.3|173746.5|173656.5|173697|173607|169
1730836200000|2024-11-05 19:50:00|173713.3|173623.3|173759.5|173669.5|173761.3|173671.3|173713.3|173623.3|257
1730836500000|2024-11-05 19:55:00|173751.3|173661.3|173854.2|173764.2|173854.7|173764.7|173726.8|173636.8|360
1730836800000|2024-11-05 20:00:00|173856|173766|173782.5|173692.5|173881.7|173791.7|173768.9|173678.9|255
1730837100000|2024-11-05 20:05:00|173782.9|173692.9|173788|173698|173828.7|173738.7|173746|173656|140
1730837400000|2024-11-05 20:10:00|173793.5|173703.5|173737.5|173647.5|173794.4|173704.4|173720|173630|236
1730837700000|2024-11-05 20:15:00|173737.9|173647.9|173750.8|173660.8|173760.3|173670.3|173732.5|173642.5|133
1730838000000|2024-11-05 20:20:00|173750.3|173660.3|173791|173701|173800.3|173710.3|173750.3|173660.3|107
1730838300000|2024-11-05 20:25:00|173787.8|173697.8|173750.8|173660.8|173795.8|173705.8|173743.5|173653.5|166
1730838600000|2024-11-05 20:30:00|173754|173664|173721.2|173631.2|173757|173667|173711.7|173621.7|127
1730838900000|2024-11-05 20:35:00|173721.4|173631.4|173752.3|173662.3|173827.4|173737.4|173721.4|173631.4|218
1730839200000|2024-11-05 20:40:00|173752.5|173662.5|173767.5|173677.5|173776|173686|173752.5|173662.5|104
1730839500000|2024-11-05 20:45:00|173767.3|173677.3|173828.5|173738.5|173861.9|173771.9|173761.8|173671.8|211
1730839800000|2024-11-05 20:50:00|173829|173739|173917.8|173827.8|173921|173831|173821.5|173731.5|177
1730840100000|2024-11-05 20:55:00|173916.3|173826.3|173951.5|173861.5|173952.8|173862.8|173912.8|173822.8|127
1730840400000|2024-11-05 21:00:00|173951.8|173861.8|173949.5|173859.5|173964|173874|173949.5|173859.5|49
1730840700000|2024-11-05 21:05:00|173950.9|173860.9|173994.2|173904.2|174019.7|173904.2|173946.5|173856.5|62
1730841000000|2024-11-05 21:10:00|173987.8|173897.8|173986.3|173896.3|173994.9|173904.9|173986.3|173896.3|29
1730841300000|2024-11-05 21:15:00|173989.5|173899.5|174103.4|173973.4|174103.4|173973.4|173987.4|173897.4|65
1730841600000|2024-11-05 21:20:00|174099.4|173969.4|174220.5|174090.5|174234.4|174104.4|174073.5|173969.4|90
1730841900000|2024-11-05 21:25:00|174220.2|174090.2|174212.5|174082.5|174239.5|174128.2|174208.8|174080.5|89
1730842200000|2024-11-05 21:30:00|174210.2|174080.2|174244|174040|174244|174084.2|174198.5|174040|22
1730842500000|2024-11-05 21:35:00|174244.5|174075.3|174130.3|174000.3|174244.5|174075.3|174125.5|173995.5|69
1730842800000|2024-11-05 21:40:00|174137.7|174007.7|174165.3|174035.3|174169.3|174039.3|174137.7|174007.7|75
1730843100000|2024-11-05 21:45:00|174165|174035|174092|173839.5|174168|174038|174000.3|173837.5|363
1730843400000|2024-11-05 21:50:00|174113|173848|174073.4|173943.4|174150.7|173950.2|174052.5|173848|67
1730843700000|2024-11-05 21:55:00|174142|173874.7|174202.8|173860.8|174209|173945|174073.5|173833.5|55
1730844000000|2024-11-05 22:00:00|174219.1|173877.1|174146|173804|174219.1|173877.1|174146|173804|3
1730844300000|2024-11-05 22:05:00|174140|173798|174146|173804|174146|173804|174133.5|173791.5|3
1730844600000|2024-11-05 22:10:00|174160|173818|174161.5|173819.5|174161.5|173819.5|174160|173818|2
1730844900000|2024-11-05 22:15:00|174146|173804|174146.1|173804.1|174146.1|173804.1|174146|173804|2
1730845200000|2024-11-05 22:20:00|174146|173804|174158.5|173816.5|174158.5|173816.5|174058.5|173716.5|5
1730845500000|2024-11-05 22:25:00|174164.6|173822.6|174216.4|173874.4|174216.4|173874.4|174133.5|173791.5|18
1730845800000|2024-11-05 22:30:00|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730846100000|2024-11-05 22:35:00|174150.1|173808.1|174150.1|173808.1|174151.9|173809.9|174150.1|173808.1|3
1730846400000|2024-11-05 22:40:00|174077.9|173735.9|174077.9|173735.9|174084|173742|174077|173735|42
1730846700000|2024-11-05 22:45:00|174133.5|173791.5|174075.9|173733.9|174133.5|173791.5|174075.9|173733.9|2
1730847000000|2024-11-05 22:50:00|174133.5|173791.5|174199.9|173857.9|174199.9|173857.9|174133.5|173791.5|2
1730847300000|2024-11-05 22:55:00|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|174133.5|173791.5|1
1730847600000|2024-11-05 23:00:00|174263.9|173921.9|174264|173891|174341|173921.9|174157|173753.5|53
1730847900000|2024-11-05 23:05:00|174339|173816|174288|173900|174351.5|173900|174258.5|173735.5|8
1730848200000|2024-11-05 23:10:00|174355.5|173832.5|174355.5|173832.5|174355.5|173900|174288|173832.5|9
1730848500000|2024-11-05 23:15:00|174288|173900|174258.5|173735.5|174355.5|173900|174258.5|173735.5|6
1730848800000|2024-11-05 23:20:00|174355.5|173832.5|174355.5|173832.5|174355.5|173900|174288|173832.5|5
1730849100000|2024-11-05 23:25:00|174288|173900|174288|173900|174355.5|173900|174288|173832.5|7
1730849400000|2024-11-05 23:30:00|174355.5|173832.5|174287|173901|174361|173901|174287|173832.5|27
1730849700000|2024-11-05 23:35:00|174357.5|173834.5|174287|173901|174359.5|173908|174287|173832.5|6
1730850000000|2024-11-05 23:40:00|174357.5|173834.5|174265|173742|174360|173904|174161.5|173638.5|11
1730850300000|2024-11-05 23:45:00|174334|173842|174333|173827|174356|173996|174161.5|173638.5|58
1730850600000|2024-11-05 23:50:00|174341.5|173818.5|174333|173822|174343.5|173827|174333|173816|12
1730850900000|2024-11-05 23:55:00|174339|173816|174319.5|173796.5|174341.5|173823|174148|173625|85
1730851200000|2024-11-06 00:00:00|174309|173786|174345|173822|174347|173906|174220|173702.5|71
1730851500000|2024-11-06 00:05:00|174279|173871|174433|173957|174475|174077|174262|173871|85
1730851800000|2024-11-06 00:10:00|174434|173959|174454|174121|174575|174296|174277.5|173921|263
1730852100000|2024-11-06 00:15:00|174511|174088|174576|174145|174577|174175|174347|173955|77
1730852400000|2024-11-06 00:20:00|174577|174144|174829|174559|174904|174622|174477.5|174121|309
1730852700000|2024-11-06 00:25:00|174772.5|174558|174832|174576|174870|174642.5|174718.5|174478|218
1730853000000|2024-11-06 00:30:00|174828|174577|175045|174759|175054|174900|174781.5|174577|429
1730853300000|2024-11-06 00:35:00|175052|174760|174884.5|174754.5|175070|174980|174809.5|174521|512
1730853600000|2024-11-06 00:40:00|174955|174687|174964.5|174834.5|175054|174851.5|174906.5|174671|378
1730853900000|2024-11-06 00:45:00|174967.5|174837.5|175456|174933|175459|175131.5|174967.5|174767|224
1730854200000|2024-11-06 00:50:00|175455.5|174932.5|175504|175221|175504|175299|175255|174802|386
1730854500000|2024-11-06 00:55:00|175498|175194|175604|175371|175671|175485|175467|175183|111
1730854800000|2024-11-06 01:00:00|175577.5|175447.5|175738|175529|175934|175722.5|175542|175371|414
1730855100000|2024-11-06 01:05:00|175736|175531|175679|175434|175852|175626.5|175649|175321|600
1730855400000|2024-11-06 01:10:00|175676|175450|175779|175546|175867|175571|175477.5|175297|553
1730855700000|2024-11-06 01:15:00|175772|175547|175729|175521|175779|175558.5|175593|175330|363
1730856000000|2024-11-06 01:20:00|175742|175539|175747|175617|175829|175652|175687|175521|767
1730856300000|2024-11-06 01:25:00|175747.5|175617.5|175759|175669|175829|175675.5|175699|175546|642
1730856600000|2024-11-06 01:30:00|175764|175674|175954|175721|176197|175929|175758|175620|419
1730856900000|2024-11-06 01:35:00|175963|175731|175979|175739|176054|175843.5|175803|175621|556
1730857200000|2024-11-06 01:40:00|175941|175766|175729|175521|176077|175828|175702.5|175482|680
1730857500000|2024-11-06 01:45:00|175702.5|175572.5|175779|175546|175849|175604.5|175607.5|175396|536
1730857800000|2024-11-06 01:50:00|175845|175521|175642|175436|175850|175616.5|175638|175366|503
1730858100000|2024-11-06 01:55:00|175607|175439|175734|175503|175771|175546.5|175588|175396|660
1730858400000|2024-11-06 02:00:00|175729|175521|175831|175701|175903|175733|175697.5|175469|759
1730858700000|2024-11-06 02:05:00|175831.5|175701.5|176079|175871|176079|175896.5|175829.5|175621|668
1730859000000|2024-11-06 02:10:00|176124|175839|176363.5|176233.5|176482|176247.5|175989.5|175839|309
1730859300000|2024-11-06 02:15:00|176363|176233|176498|176272|176565|176442.5|176345|176129|217
1730859600000|2024-11-06 02:20:00|176554|176271|176405.5|176275.5|176557.5|176467.5|176334|176171|299
1730859900000|2024-11-06 02:25:00|176405|176275|176552.5|176422.5|176554|176422.5|176395|176221|317
1730860200000|2024-11-06 02:30:00|176541.5|176411.5|177396.3|177189|177417.7|177189|176527.5|176346|357
1730860500000|2024-11-06 02:35:00|177413|177186.7|177537.9|177407.9|177701|177432.7|177316.7|177024.7|767
1730860800000|2024-11-06 02:40:00|177539.5|177409.5|177501|177233.5|177581|177413.4|177272.9|177034|954
1730861100000|2024-11-06 02:45:00|177498.5|177235|177353|177134|177589.7|177344|177283.2|177079.3|852
1730861400000|2024-11-06 02:50:00|177352.7|177107.3|177409.3|177201|177541.4|177352.8|177326.9|177076|683
1730861700000|2024-11-06 02:55:00|177412|177197.7|177700.2|177570.2|177758.7|177570.4|177353.2|177114.5|781
1730862000000|2024-11-06 03:00:00|177700.3|177570.3|178032.5|177902.5|178129|177913.2|177696|177530|735
1730862300000|2024-11-06 03:05:00|178032.3|177902.3|177887|177634|178159|177961.2|177815.8|177591.4|682
1730862600000|2024-11-06 03:10:00|177885.7|177633.7|177969.7|177710.3|178135|177955|177755.7|177629.3|1002
1730862900000|2024-11-06 03:15:00|177968|177709|177930|177711.3|178054.7|177815|177777.4|177600|1034
1730863200000|2024-11-06 03:20:00|177941.3|177708.7|177719.7|177420.3|177949.7|177714.7|177647.3|177418|758
1730863500000|2024-11-06 03:25:00|177714|177432.5|177885.8|177755.8|177939.3|177758.7|177570|177393|728
1730863800000|2024-11-06 03:30:00|177868.5|177738.5|177921|177676|178008.9|177785.8|177668|177431|609
1730864100000|2024-11-06 03:35:00|177915|177674|177958.5|177828.5|178087.5|177833.3|177840.5|177668.5|703
1730864400000|2024-11-06 03:40:00|177958.8|177828.8|178103.5|177973.5|178158.7|178007.9|177958|177812|922
1730864700000|2024-11-06 03:45:00|178103.2|177973.2|178115.3|177841|178223.8|178130|178052.4|177812|851
1730865000000|2024-11-06 03:50:00|178114.7|177839.7|178144|178014|178226|178053.5|178068.5|177839.7|902
1730865300000|2024-11-06 03:55:00|178141.3|178011.3|177988.5|177780.5|178242|178069.7|177933|177756.7|993
1730865600000|2024-11-06 04:00:00|177999|177783|177879.3|177651.7|178028.7|177816.5|177845|177606.3|918
1730865900000|2024-11-06 04:05:00|177907.3|177676.7|177779|177509.7|177932|177726|177748.4|177492.1|875
1730866200000|2024-11-06 04:10:00|177807.9|177486|177385.5|177124.5|177809.3|177543|177329|177054.7|789
1730866500000|2024-11-06 04:15:00|177398|177125|177535.3|177331|177638.6|177371|177384|177125|734
1730866800000|2024-11-06 04:20:00|177539.5|177324|177694.8|177564.8|177701.7|177571.7|177452.5|177267.7|696
1730867100000|2024-11-06 04:25:00|177695.3|177565.3|177726.3|177596.3|177802|177597.3|177633.4|177541.7|350
1730867400000|2024-11-06 04:30:00|177727.5|177597.5|177532.7|177310|177786.7|177597.8|177501.2|177270|868
1730867700000|2024-11-06 04:35:00|177535.3|177311.3|177260|177012.3|177572|177323.5|177186.8|176903.6|575
1730868000000|2024-11-06 04:40:00|177260.3|177011.7|176799.7|176591.7|177261|177050|176486.7|176221.1|738
1730868300000|2024-11-06 04:45:00|176799|176592.3|176978|176770.3|177067.3|176793.3|176765.2|176549|672
1730868600000|2024-11-06 04:50:00|176977|176770.7|177191.3|176946.7|177285.4|176983|176903|176613.6|956
1730868900000|2024-11-06 04:55:00|177194|176947.3|176924.5|176794.5|177334.4|177072|176924.5|176691.7|649
1730869200000|2024-11-06 05:00:00|176923|176793|176822.7|176692.7|177034|176829|176818.8|176661.6|673
1730869500000|2024-11-06 05:05:00|176831.1|176701.1|176762.7|176492|176871|176701.1|176494.3|176238|871
1730869800000|2024-11-06 05:10:00|176761.3|176492.3|176713.7|176424.7|176908|176632.9|176659|176355.2|974
1730870100000|2024-11-06 05:15:00|176715|176424.3|176579.3|176449.3|176738|176490.5|176529.2|176351|721
1730870400000|2024-11-06 05:20:00|176578.5|176448.5|176641.7|176511.7|176713.9|176533.4|176524.4|176281.4|781
1730870700000|2024-11-06 05:25:00|176649.9|176519.9|176666.1|176536.1|176718.6|176570.5|176618.5|176361|798
1730871000000|2024-11-06 05:30:00|176665.4|176535.4|176907|176777|176965|176806.9|176665.3|176535.3|971
1730871300000|2024-11-06 05:35:00|176902|176772|176831.5|176701.5|177089|176880.2|176831|176606|949
1730871600000|2024-11-06 05:40:00|176834.5|176704.5|176742.3|176491|176907.8|176704.5|176664.2|176437.7|923
1730871900000|2024-11-06 05:45:00|176742|176492|176829.7|176575.3|176903|176660|176697|176416.4|722
1730872200000|2024-11-06 05:50:00|176831.7|176579.3|177283|176924.7|177315.6|176929.5|176776.2|176572|643
1730872500000|2024-11-06 05:55:00|177295.2|176930.5|177355.3|176976|177364.7|177166.9|177102|176867|467
1730872800000|2024-11-06 06:00:00|177347.3|176985|177460|177231|177593|177239|177196.8|176967.8|780
1730873100000|2024-11-06 06:05:00|177460.7|177229|177639.3|177387.3|177666|177427|177351.9|177133.5|846
1730873400000|2024-11-06 06:10:00|177624.7|177387.7|177609.2|177479.2|177746|177575.3|177573.5|177362.3|924
1730873700000|2024-11-06 06:15:00|177609.9|177479.9|177533.3|177277.7|177656|177483.2|177505|177154.3|774
1730874000000|2024-11-06 06:20:00|177536|177278.3|177577.3|177372.7|177651.7|177415.7|177514.3|177272|704
1730874300000|2024-11-06 06:25:00|177616.7|177370.7|177878.4|177657.7|177943|177758.8|177568.1|177358.3|425
1730874600000|2024-11-06 06:30:00|177884.1|177656.4|177960|177746.2|178061|177797.2|177820.7|177544.7|684
1730874900000|2024-11-06 06:35:00|177961.9|177716.8|177983.4|177853.4|178077.4|177928.8|177809|177679|715
1730875200000|2024-11-06 06:40:00|177983|177853|178022.8|177755.8|178067.4|177900|177930.9|177734|700
1730875500000|2024-11-06 06:45:00|178027.8|177760.8|178145.3|178015.3|178155.4|178025.4|177912|177738|539
1730875800000|2024-11-06 06:50:00|178145.1|178015.1|178227.5|178097.5|178319|178163.3|178133.6|177984.9|326
1730876100000|2024-11-06 06:55:00|178262.5|178062|178201.7|178071.7|178281|178106.1|178057.5|177880.7|375
1730876400000|2024-11-06 07:00:00|178202.5|178072.5|178013.8|177883.8|178242.2|178149.7|178013.3|177883.3|502
1730876700000|2024-11-06 07:05:00|178000.6|177870.6|178052.5|177922.5|178251|177998.6|177691.6|177527.7|654
1730877000000|2024-11-06 07:10:00|178079.3|177949.3|178028.8|177793.1|178222.6|178112.9|177990.3|177774|567
1730877300000|2024-11-06 07:15:00|178029.1|177795.1|177948.2|177818.2|178091.3|177914.2|177887.4|177761.8|725
1730877600000|2024-11-06 07:20:00|177948.7|177818.7|177854.5|177764.5|178022.2|177915.5|177762.2|177632.2|691
1730877900000|2024-11-06 07:25:00|177854|177764|177749|177619|177948.7|177844.1|177746|177543.4|689
1730878200000|2024-11-06 07:30:00|177753.8|177623.8|177491.3|177361.3|177799.3|177639.8|177390.2|177234.3|975
1730878500000|2024-11-06 07:35:00|177482|177352|177382.5|177292.5|177684.3|177533.4|177371|177270.4|849
1730878800000|2024-11-06 07:40:00|177372|177282|177763.9|177633.9|177896.6|177773.5|177282.2|177168.7|851
1730879100000|2024-11-06 07:45:00|177762.2|177632.2|177352|177222|177768.5|177638.5|177226.4|177116.5|886
1730879400000|2024-11-06 07:50:00|177351.5|177221.5|177309.5|177219.5|177525|177403|177281.5|177176.3|802
1730879700000|2024-11-06 07:55:00|177308.5|177218.5|177292.7|177162.7|177313|177223|176961.1|176779.7|770
1730880000000|2024-11-06 08:00:00|177295.1|177165.1|177247.3|177117.3|177436.4|177313.5|177119.8|176964|767
1730880300000|2024-11-06 08:05:00|177245.5|177115.5|176951.8|176861.8|177313.1|177195.9|176951.8|176830.8|675
1730880600000|2024-11-06 08:10:00|176953.2|176863.2|177171|177041|177296.7|177120.4|176950.7|176860.7|883
1730880900000|2024-11-06 08:15:00|177170.7|177040.7|176875.2|176745.2|177301.3|177136.9|176868.2|176690.7|736
1730881200000|2024-11-06 08:20:00|176877.5|176747.5|176776.5|176686.5|176898.7|176785.7|176740.8|176629.7|813
1730881500000|2024-11-06 08:25:00|176777.2|176687.2|176612.2|176522.2|176929|176752.3|176531.5|176441.5|873
1730881800000|2024-11-06 08:30:00|176610.2|176520.2|176450|176320|176714.4|176584.4|176404|176274|652
1730882100000|2024-11-06 08:35:00|176450.7|176320.7|176420.8|176290.8|176464.9|176334.9|176234.2|176132.5|926
1730882400000|2024-11-06 08:40:00|176418.8|176288.8|176168.5|176078.5|176427|176327.3|176131.4|176029|627
1730882700000|2024-11-06 08:45:00|176169|176079|176097.7|175967.7|176173.7|176083.7|175902.2|175787.3|665
1730883000000|2024-11-06 08:50:00|176086.7|175956.7|175945.4|175815.4|176092.2|175962.2|175652.3|175541.2|941
1730883300000|2024-11-06 08:55:00|175949.9|175819.9|176001.5|175871.5|176085|175950.8|175913.8|175713.8|788
1730883600000|2024-11-06 09:00:00|176003|175873|176077.8|175947.8|176137.9|176032.2|175897.5|175741.3|895
1730883900000|2024-11-06 09:05:00|176080.2|175950.2|176163|176073|176218|176111.3|176043.9|175878.7|867
1730884200000|2024-11-06 09:10:00|176159.5|176069.5|176082|175952|176201.7|176079|175987.9|175801.6|865
1730884500000|2024-11-06 09:15:00|176082.5|175952.5|176138|176008|176229.2|176121.9|176033.2|175876|967
1730884800000|2024-11-06 09:20:00|176137.2|176007.2|175951.4|175821.4|176190|176046.2|175842.4|175736.9|924
1730885100000|2024-11-06 09:25:00|175941|175851|176155.3|175933.3|176173|176017.2|175908.9|175799|710
1730885400000|2024-11-06 09:30:00|176120.4|175955.3|176142|176012|176270.5|176159.3|176076|175903|652
1730885700000|2024-11-06 09:35:00|176144.3|176014.3|176214.2|176084.2|176225.9|176095.9|175969.7|175804.5|776
1730886000000|2024-11-06 09:40:00|176215.2|176085.2|176360.3|176270.3|176428|176302.5|176139|176031|880
1730886300000|2024-11-06 09:45:00|176359.3|176269.3|176327.5|176197.5|176444.5|176286.4|176296|176129|665
1730886600000|2024-11-06 09:50:00|176327.3|176197.3|176327.5|176197.5|176407.7|176269.2|176281.2|176165.7|642
1730886900000|2024-11-06 09:55:00|176327.3|176197.3|176337.2|176207.2|176368.5|176272.5|176308.4|176197|719
1730887200000|2024-11-06 10:00:00|176339.2|176209.2|176529.2|176399.2|176542.2|176412.2|176286|176134|663
1730887500000|2024-11-06 10:05:00|176525.9|176395.9|176558.5|176468.5|176620|176504.5|176497|176388.9|666
1730887800000|2024-11-06 10:10:00|176561.7|176471.7|176629.3|176499.3|176700.8|176570.8|176545.5|176384.8|684
1730888100000|2024-11-06 10:15:00|176629.4|176499.4|176601|176511|176764|176643.3|176594.7|176458.7|642
1730888400000|2024-11-06 10:20:00|176605|176515|176519|176389|176614.8|176522.2|176439.5|176336.4|610
1730888700000|2024-11-06 10:25:00|176509.8|176379.8|176319.5|176229.5|176526.3|176396.3|176310.3|176210|751
1730889000000|2024-11-06 10:30:00|176320.2|176230.2|176184|176054|176346|176236.5|176140.7|176035|698
1730889300000|2024-11-06 10:35:00|176184.4|176054.4|176388|176298|176432.9|176323.9|176175.7|176052.7|628
1730889600000|2024-11-06 10:40:00|176388.4|176298.4|176624.2|176494.2|176634|176504|176379.2|176289.2|578
1730889900000|2024-11-06 10:45:00|176624|176494|176928.7|176727.3|176935.8|176805.8|176581.9|176444|570
1730890200000|2024-11-06 10:50:00|176941|176704|176759|176669|176945.7|176778.4|176682.5|176532.7|831
1730890500000|2024-11-06 10:55:00|176759.4|176669.4|176957.8|176867.8|177117.3|176971|176711.9|176574.3|816
1730890800000|2024-11-06 11:00:00|176988.7|176858.7|176994.7|176864.7|177046|176897.3|176922.2|176797.7|756
1730891100000|2024-11-06 11:05:00|177015|176885|176981.5|176891.5|177050.2|176910.7|176942|176795.4|688
1730891400000|2024-11-06 11:10:00|176985.9|176895.9|176919.7|176829.7|177008.3|176901|176904|176776.7|648
1730891700000|2024-11-06 11:15:00|176919.4|176829.4|177015.5|176925.5|177094.3|176928.9|176911|176773.7|811
1730892000000|2024-11-06 11:20:00|177016.2|176926.2|177077.4|176947.4|177264.6|177094.5|176990.2|176887.8|869
1730892300000|2024-11-06 11:25:00|177071|176941|177439.8|177309.8|177488.9|177350.7|177061.8|176897.6|899
1730892600000|2024-11-06 11:30:00|177496.7|177288.3|177278|177148|177532.3|177399.9|177278|177148|749
1730892900000|2024-11-06 11:35:00|177278.3|177148.3|177361.5|177231.5|177383|177272.9|177257|177127.2|918
1730893200000|2024-11-06 11:40:00|177367.9|177237.9|177633.7|177503.7|177655.5|177539.4|177342.9|177212.9|810
1730893500000|2024-11-06 11:45:00|177632.7|177502.7|177841|177711|177904.4|177802.8|177577.2|177447.2|753
1730893800000|2024-11-06 11:50:00|177837.7|177707.7|177831.2|177701.2|177902.4|177804.2|177729.8|177639.8|816
1730894100000|2024-11-06 11:55:00|177829.4|177699.4|177765.9|177635.9|177902.8|177791.5|177671.8|177564.3|748
1730894400000|2024-11-06 12:00:00|177800|177599.3|177502.8|177372.8|177800|177638.7|177394|177291.9|866
1730894700000|2024-11-06 12:05:00|177503|177373|177652.9|177522.9|177676.4|177546.4|177492.7|177373|740
1730895000000|2024-11-06 12:10:00|177654.5|177524.5|177707|177577|177775.4|177654.2|177630|177522.5|684
1730895300000|2024-11-06 12:15:00|177706.5|177576.5|177543.2|177413.2|177721.2|177591.2|177376.2|177274.7|910
1730895600000|2024-11-06 12:20:00|177542.5|177412.5|177551|177421|177604.4|177494|177499.9|177347.5|820
1730895900000|2024-11-06 12:25:00|177554.7|177424.7|177736|177606|177747.8|177617.8|177546.7|177424.7|851
1730896200000|2024-11-06 12:30:00|177758.5|177628.5|177850|177720|177984.7|177854.7|177734.2|177592|962
1730896500000|2024-11-06 12:35:00|177855.4|177725.4|177442.7|177312.7|177862.9|177761|177397.3|177257.7|752
1730896800000|2024-11-06 12:40:00|177478.1|177274.1|177298|177208|177478.1|177317.4|177293|177179.7|862
1730897100000|2024-11-06 12:45:00|177297.7|177207.7|177418.3|177328.3|177467|177359.9|177203.2|177042.9|985
1730897400000|2024-11-06 12:50:00|177420.2|177330.2|177342.5|177252.5|177462|177349|177334.5|177218.5|769
1730897700000|2024-11-06 12:55:00|177341.2|177251.2|177466.3|177376.3|177473.5|177381.8|177324.5|177234.5|706
1730898000000|2024-11-06 13:00:00|177472|177382|177545.9|177455.9|177629.8|177510.5|177472|177374.3|1079
1730898300000|2024-11-06 13:05:00|177542.3|177452.3|177548.7|177458.7|177618.5|177527.7|177502.5|177376|915
1730898600000|2024-11-06 13:10:00|177541.7|177451.7|177178.7|176964|177541.7|177451.7|177124.4|176948|920
1730898900000|2024-11-06 13:15:00|177177.3|176963.7|177207.8|177077.8|177248|177077.8|176998.4|176882.8|843
1730899200000|2024-11-06 13:20:00|177243.3|176991|177263.3|177173.3|177288.3|177181|177150.3|176963.3|1066
1730899500000|2024-11-06 13:25:00|177257.5|177167.5|177159.4|177069.4|177330|177202.4|177159|177055|827
1730899800000|2024-11-06 13:30:00|177160.7|177070.7|177287.2|177157.2|177315.5|177187.2|177147.5|177057.5|974
1730900100000|2024-11-06 13:35:00|177291.4|177161.4|177418.8|177288.8|177595.5|177465.5|177270.3|177140.3|971
1730900400000|2024-11-06 13:40:00|177411.4|177281.4|177509.3|177419.3|177643.7|177513.7|177337|177207|962
1730900700000|2024-11-06 13:45:00|177509.7|177419.7|177462|177372|177527.7|177434.4|177404|177307|611
1730901000000|2024-11-06 13:50:00|177460.5|177370.5|177189.7|177099.7|177466.7|177376.7|177163.2|177073.2|769
1730901300000|2024-11-06 13:55:00|177181.7|177091.7|177177|177087|177227.7|177137.7|177148.2|177058.2|938
1730901600000|2024-11-06 14:00:00|177174|177084|177395.8|177305.8|177396.2|177306.2|177166.8|177056|571
1730901900000|2024-11-06 14:05:00|177396.2|177306.2|177307.5|177177.5|177401.9|177311.9|177262.5|177160.2|655
1730902200000|2024-11-06 14:10:00|177307.9|177177.9|177138|177008|177317.5|177191|177109.7|177005|626
1730902500000|2024-11-06 14:15:00|177137.5|177007.5|176963.7|176873.7|177165|177035|176952.8|176838.9|570
1730902800000|2024-11-06 14:20:00|176964|176874|177064.2|176974.2|177070.9|176980.9|176955.3|176865.3|566
1730903100000|2024-11-06 14:25:00|177055.9|176965.9|177377.8|177287.8|177402.8|177300.5|177034.4|176944.4|681
1730903400000|2024-11-06 14:30:00|177376.5|177286.5|177508|177418|177535.3|177418.5|177363.3|177273.3|817
1730903700000|2024-11-06 14:35:00|177507|177417|177467.7|177377.7|177592|177502|177417.7|177327.3|794
1730904000000|2024-11-06 14:40:00|177465.9|177375.9|177360.9|177230.9|177506.4|177402|177264.5|177166.3|856
1730904300000|2024-11-06 14:45:00|177358.9|177228.9|177397|177307|177415|177325|177310.2|177208.2|894
1730904600000|2024-11-06 14:50:00|177395.4|177305.4|177410.4|177280.4|177498.3|177402.5|177373.5|177263.5|739
1730904900000|2024-11-06 14:55:00|177380.3|177290.3|177397.5|177307.5|177469.5|177358|177310.5|177209|738
1730905200000|2024-11-06 15:00:00|177385|177295|177260.5|177170.5|177385|177295|177095.7|177005.7|922
1730905500000|2024-11-06 15:05:00|177258|177168|176885|176755|177288.8|177198.8|176872.4|176742.4|829
1730905800000|2024-11-06 15:10:00|176889|176759|176839.9|176749.9|176969|176815.7|176770.2|176660.3|926
1730906100000|2024-11-06 15:15:00|176845|176755|176789.4|176659.4|176879.7|176789.7|176724|176634|692
1730906400000|2024-11-06 15:20:00|176790|176660|176833.4|176743.4|176850|176743.4|176692.5|176575.8|671
1730906700000|2024-11-06 15:25:00|176833|176743|176556.2|176466.2|176907.5|176810.7|176553.8|176463.8|762
1730907000000|2024-11-06 15:30:00|176550.2|176460.2|176477.7|176387.7|176634.5|176524.7|176461|176371|800
1730907300000|2024-11-06 15:35:00|176474.2|176384.2|176753.7|176663.7|176788.2|176678|176390.7|176276.7|807
1730907600000|2024-11-06 15:40:00|176781.7|176651.7|176704.5|176614.5|176818.3|176696|176653.2|176561|861
1730907900000|2024-11-06 15:45:00|176704.7|176614.7|176411.4|176321.4|176705|176615|176411.4|176300.4|729
1730908200000|2024-11-06 15:50:00|176404.2|176314.2|176311.5|176181.5|176518|176359.2|176170.9|176040.9|746
1730908500000|2024-11-06 15:55:00|176322.7|176192.7|176149.5|176059.5|176362.5|176192.7|176094|176004|786
1730908800000|2024-11-06 16:00:00|176149.4|176059.4|176074.4|175944.4|176213.3|176099.2|175976.3|175886.3|709
1730909100000|2024-11-06 16:05:00|176079.2|175949.2|176223.4|176093.4|176290.8|176182.2|176063.1|175917.2|667
1730909400000|2024-11-06 16:10:00|176229|176099|176198|176108|176254.7|176150.7|176136.4|176046.4|867
1730909700000|2024-11-06 16:15:00|176194|176104|176314.2|176184.2|176345.3|176208|176184|176073.2|758
1730910000000|2024-11-06 16:20:00|176319|176189|176324.3|176194.3|176455.5|176362.5|176294.9|176172|618
1730910300000|2024-11-06 16:25:00|176306|176176|176203.2|176113.2|176306|176216|176160.9|176070.9|421
1730910600000|2024-11-06 16:30:00|176197.7|176107.7|176184.5|176094.5|176261.7|176171.7|176181.2|176091.2|414
1730910900000|2024-11-06 16:35:00|176192.7|176102.7|176213.7|176123.7|176268.5|176178.5|176178.5|176088.5|488
1730911200000|2024-11-06 16:40:00|176217.3|176127.3|176294.4|176204.4|176349.9|176256.3|176212.4|176122.4|613
1730911500000|2024-11-06 16:45:00|176282|176192|176369.2|176279.2|176392|176302|176234.5|176144.5|493
1730911800000|2024-11-06 16:50:00|176368.4|176278.4|176270.7|176180.7|176392.5|176302.5|176258|176157|526
1730912100000|2024-11-06 16:55:00|176271.2|176181.2|176292.2|176202.2|176315.7|176225.7|176263|176149.5|597
1730912400000|2024-11-06 17:00:00|176293.7|176203.7|176265.2|176135.2|176346.4|176250.5|176236.6|176131.4|540
1730912700000|2024-11-06 17:05:00|176265.5|176135.5|176207.9|176117.9|176337.5|176237.7|176193.8|176078.2|450
1730913000000|2024-11-06 17:10:00|176207|176117|176384.4|176254.4|176395.5|176302.4|176187.5|176097.5|466
1730913300000|2024-11-06 17:15:00|176383.2|176253.2|176306|176216|176415.9|176325.9|176303.1|176202|673
1730913600000|2024-11-06 17:20:00|176314.8|176224.8|176135.8|176045.8|176338.2|176248.2|176108.5|175984.8|728
1730913900000|2024-11-06 17:25:00|176135.5|176045.5|176232.4|176102.4|176246.3|176116.3|176110|175997.3|660
1730914200000|2024-11-06 17:30:00|176244.9|176114.9|176366.4|176236.4|176404.1|176274.1|176243|176113|488
1730914500000|2024-11-06 17:35:00|176379.9|176249.9|176394|176264|176432.2|176326.8|176370.4|176240.4|391
1730914800000|2024-11-06 17:40:00|176372.9|176282.9|176364.5|176274.5|176382.9|176292.9|176347.5|176257.5|269
1730915100000|2024-11-06 17:45:00|176366|176276|176407|176317|176429.2|176320.9|176293.5|176203.5|413
1730915400000|2024-11-06 17:50:00|176397.1|176307.1|176384.8|176294.8|176441.9|176339|176358.2|176268.2|348
1730915700000|2024-11-06 17:55:00|176381.9|176291.9|176373.7|176283.7|176423.5|176311.7|176360.5|176270.5|445
1730916000000|2024-11-06 18:00:00|176377.9|176287.9|176220.9|176130.9|176414.2|176300.3|176204.8|176099.8|673
1730916300000|2024-11-06 18:05:00|176227.5|176137.5|176076|175986|176268|176167.9|176065.2|175961.5|897
1730916600000|2024-11-06 18:10:00|176069.9|175979.9|175959.3|175829.3|176120.2|175999.5|175906.4|175799.2|831
1730916900000|2024-11-06 18:15:00|175930.5|175840.5|175825.9|175735.9|175989.1|175879|175778.4|175688.4|683
1730917200000|2024-11-06 18:20:00|175822.5|175732.5|175834|175744|175879.5|175768.5|175813.7|175696.2|499
1730917500000|2024-11-06 18:25:00|175839.5|175749.5|175895.7|175765.7|175939.9|175832.7|175835|175745|314
1730917800000|2024-11-06 18:30:00|175874|175744|175792.2|175702.2|175892.4|175788.5|175733.5|175630.8|606
1730918100000|2024-11-06 18:35:00|175786.5|175696.5|175859.4|175769.4|175881.9|175787.3|175759.7|175666.7|690
1730918400000|2024-11-06 18:40:00|175861.5|175771.5|175819|175689|175872.3|175782.3|175796.7|175666.7|373
1730918700000|2024-11-06 18:45:00|175818.2|175688.2|175761.9|175671.9|175836.2|175717.5|175734.7|175644.7|528
1730919000000|2024-11-06 18:50:00|175760.8|175670.8|175799.9|175669.9|175852.7|175722.7|175759.3|175649.5|344
1730919300000|2024-11-06 18:55:00|175810.2|175680.2|175802.7|175712.7|175829.9|175726.9|175748.2|175628.6|339
1730919600000|2024-11-06 19:00:00|175833.3|175703.3|175825.3|175735.3|175905.5|175804.5|175757.4|175657.5|400
1730919900000|2024-11-06 19:05:00|175824.5|175734.5|175935.8|175845.8|175956.7|175850.2|175822.5|175732.5|415
1730920200000|2024-11-06 19:10:00|175936.8|175846.8|176052.4|175962.4|176065.2|175971.4|175928|175838|403
1730920500000|2024-11-06 19:15:00|176052.9|175962.9|176070.4|175980.4|176079|175989|176034.5|175928.7|437
1730920800000|2024-11-06 19:20:00|176068.7|175978.7|176080.5|175990.5|176140.8|176033.9|176057.7|175943|310
1730921100000|2024-11-06 19:25:00|176079.7|175989.7|176085.3|175995.3|176095|176005|176046.7|175956.7|268
1730921400000|2024-11-06 19:30:00|176086.8|175996.8|176111.7|176021.7|176129|176022.2|176056.4|175954.2|291
1730921700000|2024-11-06 19:35:00|176111.2|176021.2|176312.7|176182.7|176312.7|176182.7|176095|176005|407
1730922000000|2024-11-06 19:40:00|176311.7|176181.7|176373.3|176243.3|176410.4|176284.3|176248.8|176132|480
1730922300000|2024-11-06 19:45:00|176370.6|176240.6|176369.5|176279.5|176397.3|176301.9|176316|176190.6|347
1730922600000|2024-11-06 19:50:00|176370.4|176280.4|176366|176276|176408|176318|176356.9|176266.9|312
1730922900000|2024-11-06 19:55:00|176361.7|176271.7|176273.3|176143.3|176398|176308|176272.3|176142.3|322
1730923200000|2024-11-06 20:00:00|176266|176136|176278.5|176188.5|176307.7|176213|176179.8|176089.8|404
1730923500000|2024-11-06 20:05:00|176276.5|176186.5|176215|176125|176276.5|176186.5|176182.8|176092.8|227
1730923800000|2024-11-06 20:10:00|176216.8|176126.8|176224.3|176134.3|176265|176175|176208.5|176118.5|210
1730924100000|2024-11-06 20:15:00|176221.3|176131.3|176206|176116|176221.3|176131.3|176140.5|176050.5|281
1730924400000|2024-11-06 20:20:00|176206.3|176116.3|176162.5|176072.5|176238.8|176148.8|176147.7|176057.7|419
1730924700000|2024-11-06 20:25:00|176164.8|176074.8|176199|176109|176204.8|176114.8|176149.5|176059.5|335
1730925000000|2024-11-06 20:30:00|176194.8|176104.8|176219.3|176129.3|176236.5|176146.5|176157|176067|272
1730925300000|2024-11-06 20:35:00|176216|176126|176241.8|176151.8|176257.5|176167.5|176215.9|176125.9|158
1730925600000|2024-11-06 20:40:00|176241.3|176151.3|176231.3|176141.3|176246.8|176156.8|176215.8|176125.8|110
1730925900000|2024-11-06 20:45:00|176232.8|176142.8|176255.8|176165.8|176294|176204|176232.8|176142.8|175
1730926200000|2024-11-06 20:50:00|176271.3|176181.3|176284.8|176194.8|176291.3|176201.3|176235.8|176145.8|207
1730926500000|2024-11-06 20:55:00|176285.3|176195.3|176281.3|176191.3|176300.5|176210.5|176257.8|176167.8|207
1730926800000|2024-11-06 21:00:00|176280.5|176190.5|176302.4|176212.4|176337.4|176247.4|176280.5|176190.5|205
1730927100000|2024-11-06 21:05:00|176306.7|176216.7|176397.5|176307.5|176413|176323|176301.2|176211.2|74
1730927400000|2024-11-06 21:10:00|176397.8|176307.8|176405.5|176315.5|176406.8|176316.8|176388|176298|13
1730927700000|2024-11-06 21:15:00|176404|176314|176460.7|176370.7|176460.7|176370.7|176399.5|176309.5|21
1730928000000|2024-11-06 21:20:00|176463.5|176373.5|176478|176348|176522.1|176373.5|176463.3|176295.7|22
1730928300000|2024-11-06 21:25:00|176478.1|176348.1|176471.5|176341.5|176491|176361|176467.2|176337.2|57
1730928600000|2024-11-06 21:30:00|176471.3|176341.3|176404.5|176314.5|176471.3|176341.3|176404.5|176238|29
1730928900000|2024-11-06 21:35:00|176406.2|176316.2|176437|176307|176437|176329.3|176406.2|176307|7
1730929200000|2024-11-06 21:40:00|176436|176306|176357.3|176227.3|176439.8|176309.8|176353.7|176223.7|41
1730929500000|2024-11-06 21:45:00|176367.3|176237.3|176466.9|176199.9|176494|176249.5|176318.3|176130|163
1730929800000|2024-11-06 21:50:00|176497.5|176230.5|176396.5|176266.5|176510.3|176274.3|176387|176167.5|846
1730930100000|2024-11-06 21:55:00|176393.8|176263.8|176408.2|176141.2|176475|176277|176381.3|176141.2|483
1730930400000|2024-11-06 22:00:00|176402.1|176135.1|176402.1|176135.1|176402.1|176135.1|176402.1|176135.1|1
1730936100000|2024-11-06 23:35:00|176933.6|176666.6|176458|176191|176933.6|176666.6|176458|176191|13
1730937000000|2024-11-06 23:50:00|176722.5|176455.5|177101.9|176834.9|177101.9|176834.9|176559.1|176292.1|16
1730937300000|2024-11-06 23:55:00|176878|176611|176897.5|176630.5|176898|176631|176878|176611|10
1730937600000|2024-11-07 00:00:00|176898|176631|176798|176531|176920.2|176653.2|176765.6|176498.6|102
1730937900000|2024-11-07 00:05:00|176774|176532|176769.2|176502.2|176798.4|176533|176723|176475.5|243
1730938200000|2024-11-07 00:10:00|176768.2|176501.2|176723|176494|176768.2|176501.2|176719|176493|470
1730938500000|2024-11-07 00:15:00|176722|176493|176718|176490|176766.9|176499.9|176714|176487|521
1730938800000|2024-11-07 00:20:00|176719|176489|176801.5|176534.5|176826|176608|176717|176488|260
1730939100000|2024-11-07 00:25:00|176733|176603|176786.7|176558|176801.5|176609|176716.5|176512.5|58
1730939400000|2024-11-07 00:30:00|176794|176596.5|176726|176596|176815.3|176597.5|176711|176495|233
1730939700000|2024-11-07 00:35:00|176725.5|176595.5|176726|176596|176728|176598|176722|176592|127
1730940000000|2024-11-07 00:40:00|176725.5|176595.5|176726.5|176596.5|176728|176598|176722|176592|75
1730940300000|2024-11-07 00:45:00|176726|176596|176873.3|176620.7|176889.2|176622.2|176721|176590.4|115
1730940600000|2024-11-07 00:50:00|176874|176621.3|176802|176672|176874.7|176686|176783|176557.5|348
1730940900000|2024-11-07 00:55:00|176804.5|176674.5|176773.7|176643.7|176841.3|176674.5|176751.5|176575.7|139
1730941200000|2024-11-07 01:00:00|176774.7|176644.7|176770.8|176640.8|176787.7|176669.8|176690.8|176583|351
1730941500000|2024-11-07 01:05:00|176764.7|176634.7|176723|176633|176777.7|176647.7|176705|176615|177
1730941800000|2024-11-07 01:10:00|176722|176632|176662.8|176572.8|176732.5|176642.5|176658.3|176568.3|142
1730942100000|2024-11-07 01:15:00|176663|176573|176950.9|176820.9|176950.9|176820.9|176663|176573|484
1730942400000|2024-11-07 01:20:00|176937.3|176807.3|176926.3|176836.3|176978.4|176862.7|176916.5|176797.4|545
1730942700000|2024-11-07 01:25:00|176926.7|176836.7|176927.7|176837.7|176960|176848.3|176917.8|176806.4|63
1730943000000|2024-11-07 01:30:00|176925.7|176835.7|176858.9|176768.9|176957|176837|176843.4|176735.9|260
1730943300000|2024-11-07 01:35:00|176858.8|176768.8|176788.5|176698.5|176908.8|176796|176759.5|176653.9|257
1730943600000|2024-11-07 01:40:00|176790.5|176700.5|176730.3|176640.3|176798.3|176708.3|176729.5|176629.2|137
1730943900000|2024-11-07 01:45:00|176728.3|176638.3|176648.8|176558.8|176728.3|176638.3|176628.8|176514.8|138
1730944200000|2024-11-07 01:50:00|176646.8|176556.8|176712.5|176622.5|176748.5|176637.3|176635.5|176545.5|122
1730944500000|2024-11-07 01:55:00|176709.5|176619.5|176692.3|176602.3|176711.3|176621.3|176689|176599|60
1730944800000|2024-11-07 02:00:00|176691.3|176601.3|176577.3|176487.3|176692|176602|176577|176472.5|158
1730945100000|2024-11-07 02:05:00|176579.3|176489.3|176468|176378|176591.5|176501.5|176397.3|176307.3|607
1730945400000|2024-11-07 02:10:00|176467.8|176377.8|176450|176360|176488.5|176398.5|176423.8|176333.8|472
1730945700000|2024-11-07 02:15:00|176449.5|176359.5|176396.3|176306.3|176449.5|176359.5|176391|176289.7|373
1730946000000|2024-11-07 02:20:00|176396.5|176306.5|176403.3|176313.3|176431|176341|176390|176300|225
1730946300000|2024-11-07 02:25:00|176403|176313|176410|176320|176423.8|176333.8|176360|176246.2|285
1730946600000|2024-11-07 02:30:00|176408.5|176318.5|176335.3|176245.3|176422.5|176332.5|176334.5|176244.5|216
1730946900000|2024-11-07 02:35:00|176336.3|176246.3|176265.3|176175.3|176350.2|176260.2|176258.5|176168.5|577
1730947200000|2024-11-07 02:40:00|176266.8|176176.8|176236.5|176146.5|176286.3|176196.3|176216.3|176095.7|640
1730947500000|2024-11-07 02:45:00|176236.3|176146.3|176292.3|176202.3|176317.3|176227.3|176216.3|176112.9|441
1730947800000|2024-11-07 02:50:00|176294.8|176204.8|176228|176138|176319|176229|176217.5|176127.5|428
1730948100000|2024-11-07 02:55:00|176231.8|176141.8|176163.5|176073.5|176250.3|176160.3|176148.8|176031|431
1730948400000|2024-11-07 03:00:00|176169.8|176039.8|176235|176145|176236|176146|176141.5|176031.3|451
1730948700000|2024-11-07 03:05:00|176235.3|176145.3|176275.3|176185.3|176312.3|176222.3|176234|176144|430
1730949000000|2024-11-07 03:10:00|176276.5|176186.5|176206.3|176116.3|176279.5|176189.5|176160.8|176067.7|528
1730949300000|2024-11-07 03:15:00|176212.5|176122.5|176131.7|175899|176228.3|176138.3|176081.7|175898.3|418
1730949600000|2024-11-07 03:20:00|176117.3|175898.7|176094.5|176004.5|176143.3|176049.3|176073.5|175894|551
1730949900000|2024-11-07 03:25:00|176091.3|176001.3|176113|176023|176158.5|176068.5|176087.3|175993.8|342
1730950200000|2024-11-07 03:30:00|176100.3|176010.3|176113.8|176023.8|176120|176029|176091.8|175981.3|222
1730950500000|2024-11-07 03:35:00|176111.8|176021.8|176105.3|176015.3|176116.3|176026.3|176092.8|176002.8|127
1730950800000|2024-11-07 03:40:00|176107.5|176017.5|176088.8|175998.8|176114.8|176024.8|176083|175993|93
1730951100000|2024-11-07 03:45:00|176089.3|175999.3|176045|175955|176090.8|176000.8|176030|175940|114
1730951400000|2024-11-07 03:50:00|176042.5|175952.5|176024.3|175934.3|176072.8|175982.8|176020.8|175918.2|80
1730951700000|2024-11-07 03:55:00|176024|175934|176029.8|175939.8|176029.8|175939.8|176018.8|175928.8|35
1730952000000|2024-11-07 04:00:00|176033.3|175943.3|176088.3|175998.3|176093.7|176003.7|176032.5|175942.5|38
1730952300000|2024-11-07 04:05:00|176088|175998|176152.3|176062.3|176225|176135|176088|175998|342
1730952600000|2024-11-07 04:10:00|176154|176064|176096|176006|176155.5|176065.5|176071.5|175981.5|149
1730952900000|2024-11-07 04:15:00|176102|176012|176021.8|175931.8|176104|176014|176002|175892.3|195
1730953200000|2024-11-07 04:20:00|176021.5|175931.5|175953.5|175863.5|176032.3|175942.3|175951.3|175861.3|168
1730953500000|2024-11-07 04:25:00|175951.3|175861.3|176001.5|175911.5|176022.5|175932.5|175939.8|175842.4|166
1730953800000|2024-11-07 04:30:00|176004.5|175914.5|176093.8|176003.8|176101.4|176010.5|176004.5|175914.5|312
1730954100000|2024-11-07 04:35:00|176093|176003|176070|175980|176093|176003|176059.8|175969.8|66
1730954400000|2024-11-07 04:40:00|176067.8|175977.8|176108.5|176018.5|176144.4|176023.5|176015|175925|157
1730954700000|2024-11-07 04:45:00|176107.5|176017.5|176084|175994|176115.8|176025.8|176060.5|175970.5|117
1730955000000|2024-11-07 04:50:00|176083.8|175993.8|176026.5|175936.5|176092.5|176002.5|176014.5|175901.7|85
1730955300000|2024-11-07 04:55:00|176030|175940|176089.3|175999.3|176106.3|176016.3|176030|175940|74
1730955600000|2024-11-07 05:00:00|176087.4|175997.4|176059.3|175969.3|176087.4|175997.4|175990.5|175882.4|122
1730955900000|2024-11-07 05:05:00|176056.7|175966.7|175947|175743.3|176057.5|175967.5|175904.4|175742|231
1730956200000|2024-11-07 05:10:00|175905.5|175775.5|175864.5|175734.5|175938|175797.5|175808.3|175697|714
1730956500000|2024-11-07 05:15:00|175864.3|175734.3|175893|175803|175905.8|175815.8|175857|175727|391
1730956800000|2024-11-07 05:20:00|175901.7|175811.7|175917.3|175827.3|175937.2|175847.2|175874|175759.4|290
1730957100000|2024-11-07 05:25:00|175922|175832|175896.2|175806.2|175943.5|175853.5|175881.5|175779.8|281
1730957400000|2024-11-07 05:30:00|175894.8|175804.8|175861.5|175771.5|175898.8|175808.8|175861.5|175771.5|226
1730957700000|2024-11-07 05:35:00|175864.4|175774.4|175905.7|175815.7|175952.5|175862.5|175849.3|175759.3|252
1730958000000|2024-11-07 05:40:00|175895.5|175805.5|175893.7|175803.7|175938.8|175848.8|175887.5|175797.5|212
1730958300000|2024-11-07 05:45:00|175893.5|175803.5|175764|175674|175897.9|175807.9|175759.5|175669.5|215
1730958600000|2024-11-07 05:50:00|175764.2|175674.2|175721|175631|175764.2|175674.2|175632.5|175536.7|525
1730958900000|2024-11-07 05:55:00|175721.8|175631.8|175704.8|175614.8|175740.5|175650.5|175681.5|175591.5|188
1730959200000|2024-11-07 06:00:00|175707.8|175617.8|175785.8|175695.8|175792|175702|175659.8|175566.2|332
1730959500000|2024-11-07 06:05:00|175784.5|175694.5|175859.7|175769.7|175868.8|175778.8|175778.3|175688.3|307
1730959800000|2024-11-07 06:10:00|175861.5|175771.5|175820.4|175730.4|175887.5|175797.5|175817.2|175727.2|362
1730960100000|2024-11-07 06:15:00|175820.5|175730.5|175812.2|175722.2|175829.8|175739.8|175808.4|175718.4|81
1730960400000|2024-11-07 06:20:00|175813.5|175723.5|175939.7|175809.7|175943.7|175813.7|175811.5|175708|94
1730960700000|2024-11-07 06:25:00|175944.2|175814.2|175880.4|175750.4|175976|175868.4|175865|175750.4|687
1730961000000|2024-11-07 06:30:00|175867.8|175737.8|175891.5|175801.5|175964.3|175852.4|175828|175720.9|504
1730961300000|2024-11-07 06:35:00|175887.9|175797.9|175907.5|175817.5|175948.7|175836.8|175846|175732|483
1730961600000|2024-11-07 06:40:00|175902.5|175812.5|175811|175721|175905.5|175815.5|175804.6|175714.6|292
1730961900000|2024-11-07 06:45:00|175809.2|175719.2|175804.2|175674.2|175819.5|175729.5|175747.3|175617.3|357
1730962200000|2024-11-07 06:50:00|175799.5|175669.5|175819|175689|175821|175726|175762|175652.5|260
1730962500000|2024-11-07 06:55:00|175820|175690|175598.8|175508.8|175820|175690|175593|175478.2|283
1730962800000|2024-11-07 07:00:00|175600.7|175510.7|175511|175421|175616|175526|175470|175380|360
1730963100000|2024-11-07 07:05:00|175515.3|175425.3|175327.3|175237.3|175522|175432|175326.8|175236.8|441
1730963400000|2024-11-07 07:10:00|175326.7|175236.7|175308.8|175218.8|175327.7|175237.7|175195.5|175105.5|457
1730963700000|2024-11-07 07:15:00|175309.5|175219.5|175083.7|174993.7|175314|175219.5|175078.7|174988.7|208
1730964000000|2024-11-07 07:20:00|175084.7|174994.7|175009.5|174879.5|175091|174994.7|174976.2|174878.5|427
1730964300000|2024-11-07 07:25:00|175008.5|174878.5|175319.7|175229.7|175323.7|175233.7|174987.7|174878.3|384
1730964600000|2024-11-07 07:30:00|175278.2|175188.2|175305.2|175175.2|175311.5|175221.5|175210.3|175080.3|383
1730964900000|2024-11-07 07:35:00|175306.8|175176.8|175446.9|175356.9|175478.3|175388.3|175300.2|175175.8|380
1730965200000|2024-11-07 07:40:00|175443.9|175353.9|175353.9|175263.9|175475.2|175385.2|175353.9|175263.9|355
1730965500000|2024-11-07 07:45:00|175354.4|175264.4|175281|175191|175378.5|175288.5|175274.4|175184.4|325
1730965800000|2024-11-07 07:50:00|175281.3|175191.3|175204.7|175114.7|175281.3|175191.3|175189.5|175099.5|341
1730966100000|2024-11-07 07:55:00|175203|175113|175300|175210|175325|175235|175203|175113|433
1730966400000|2024-11-07 08:00:00|175290.5|175200.5|175389.4|175299.4|175389.5|175299.5|175205.3|175115.3|591
1730966700000|2024-11-07 08:05:00|175390.5|175300.5|175273.2|175183.2|175441.9|175351.9|175214.2|175124.2|562
1730967000000|2024-11-07 08:10:00|175261.9|175171.9|175494|175404|175497.4|175407.4|175224|175134|484
1730967300000|2024-11-07 08:15:00|175493|175403|175249.3|175159.3|175493|175403|175243.8|175153.8|493
1730967600000|2024-11-07 08:20:00|175227.7|175137.7|175162.4|175072.4|175267|175177|175146.5|175056.5|359
1730967900000|2024-11-07 08:25:00|175163|175073|175083.5|174993.5|175169.5|175079.5|175077.9|174975.5|389
1730968200000|2024-11-07 08:30:00|175083|174993|175341.7|175251.7|175376.7|175283.3|175081.3|174991.3|501
1730968500000|2024-11-07 08:35:00|175341.9|175251.9|175323|175233|175373.7|175283.7|175306.7|175213.4|511
1730968800000|2024-11-07 08:40:00|175322.7|175232.7|175152.7|175062.7|175352.7|175262.7|175151.5|175061.5|468
1730969100000|2024-11-07 08:45:00|175152.3|175062.3|175031.7|174941.7|175186|175096|175025.4|174920.3|362
1730969400000|2024-11-07 08:50:00|175031.9|174941.9|174889.7|174799.7|175031.9|174941.9|174771.7|174681.7|582
1730969700000|2024-11-07 08:55:00|174889.2|174799.2|174909.3|174779.3|174932.4|174840|174789.4|174699.4|491
1730970000000|2024-11-07 09:00:00|174902.9|174772.9|174874.8|174784.8|174902.9|174787.8|174805.5|174675.5|536
1730970300000|2024-11-07 09:05:00|174875.3|174785.3|174818.2|174728.2|174917.9|174827.9|174723.4|174621.7|481
1730970600000|2024-11-07 09:10:00|174817.5|174727.5|174671.3|174581.3|174871|174781|174648|174539.4|489
1730970900000|2024-11-07 09:15:00|174672.4|174582.4|174611.2|174521.2|174822.2|174732.2|174611.2|174483.3|467
1730971200000|2024-11-07 09:20:00|174629.8|174499.8|174607.2|174517.2|174633.4|174522|174503|174413|408
1730971500000|2024-11-07 09:25:00|174608.5|174518.5|174404.2|174314.2|174646.9|174556.9|174263.1|174133.1|448
1730971800000|2024-11-07 09:30:00|174404.5|174314.5|174426|174296|174479.2|174389.2|174347.7|174225.5|568
1730972100000|2024-11-07 09:35:00|174425.9|174295.9|174522.4|174432.4|174577|174467.3|174419.1|174289.1|451
1730972400000|2024-11-07 09:40:00|174521.2|174431.2|174571.7|174481.7|174601.4|174511.4|174507.9|174409.1|364
1730972700000|2024-11-07 09:45:00|174572|174482|174711.7|174621.7|174736.2|174646.2|174527.5|174437.5|224
1730973000000|2024-11-07 09:50:00|174741|174651|174682|174592|174741|174651|174646.7|174551.2|386
1730973300000|2024-11-07 09:55:00|174681|174591|174671.9|174581.9|174690.3|174600.3|174618.5|174528.5|252
1730973600000|2024-11-07 10:00:00|174698.3|174568.3|174402|174312|174704.9|174578.5|174388.4|174298.4|552
1730973900000|2024-11-07 10:05:00|174401|174311|174362.5|174272.5|174442.7|174352.7|174293.5|174203.5|389
1730974200000|2024-11-07 10:10:00|174364|174274|174199.1|174069.1|174366.5|174276.5|174199.1|174069.1|307
1730974500000|2024-11-07 10:15:00|174197.3|174067.3|174244.2|174154.2|174337.5|174247.5|174139|174049|459
1730974800000|2024-11-07 10:20:00|174244|174154|174299.2|174209.2|174333.4|174243.4|174238.3|174148.3|414
1730975100000|2024-11-07 10:25:00|174299.3|174209.3|174481.5|174391.5|174485|174395|174299.3|174209.3|520
1730975400000|2024-11-07 10:30:00|174488.3|174398.3|174658.8|174568.8|174665.8|174575.8|174487.9|174397.9|424
1730975700000|2024-11-07 10:35:00|174657.8|174567.8|174657.4|174567.4|174660.4|174570.4|174613.2|174523.2|349
1730976000000|2024-11-07 10:40:00|174657.5|174567.5|174667.8|174577.8|174669.8|174579.8|174647.5|174557.5|225
1730976300000|2024-11-07 10:45:00|174668.3|174578.3|174743.7|174653.7|174812.7|174722.7|174665.3|174575.3|385
1730976600000|2024-11-07 10:50:00|174744|174654|174761.9|174671.9|174884.7|174794.7|174731.2|174641.2|484
1730976900000|2024-11-07 10:55:00|174763.5|174673.5|174718.5|174628.5|174764.7|174674.7|174675.7|174556.7|365
1730977200000|2024-11-07 11:00:00|174721.7|174631.7|174956.3|174866.3|174956.9|174866.9|174721.3|174631.3|458
1730977500000|2024-11-07 11:05:00|174958.8|174868.8|174783.7|174693.7|174964.5|174874.5|174782|174692|454
1730977800000|2024-11-07 11:10:00|174783|174693|174863.5|174773.5|174902.2|174812.2|174782|174692|365
1730978100000|2024-11-07 11:15:00|174863.8|174773.8|174853.4|174763.4|174867.3|174777.3|174823.8|174733.8|226
1730978400000|2024-11-07 11:20:00|174853.5|174763.5|174825|174735|174906.7|174816.7|174822.5|174732.5|386
1730978700000|2024-11-07 11:25:00|174820.5|174730.5|174820|174730|174843.9|174753.9|174810.4|174720.4|181
1730979000000|2024-11-07 11:30:00|174819.8|174729.8|174880.8|174790.8|174881.9|174791.9|174795|174705|153
1730979300000|2024-11-07 11:35:00|174881.5|174791.5|174752.5|174662.5|174912.4|174822.4|174750.3|174660.3|338
1730979600000|2024-11-07 11:40:00|174752.3|174662.3|174748|174658|174810.7|174720.7|174654.2|174564.2|408
1730979900000|2024-11-07 11:45:00|174751.5|174661.5|174803.5|174713.5|174809.8|174719.8|174733.3|174643.3|343
1730980200000|2024-11-07 11:50:00|174803.4|174713.4|174802.7|174712.7|174812.2|174722.2|174749|174659|238
1730980500000|2024-11-07 11:55:00|174803.4|174713.4|174812.8|174682.8|174829.2|174718.7|174790.2|174682.8|302
1730980800000|2024-11-07 12:00:00|174812.9|174682.9|174690.7|174560.7|174827|174697|174674.1|174544.1|518
1730981100000|2024-11-07 12:05:00|174690.9|174560.9|174405.3|174275.3|174743.5|174613.5|174368.1|174235.3|492
1730981400000|2024-11-07 12:10:00|174410.6|174280.6|174294.5|174164.5|174451|174321|174269.4|174139.4|518
1730981700000|2024-11-07 12:15:00|174293|174163|174296|174166|174342.9|174212.9|174208.7|174078.7|579
1730982000000|2024-11-07 12:20:00|174295|174165|174237.5|174107.5|174347.8|174217.8|174209.1|174079.1|497
1730982300000|2024-11-07 12:25:00|174237.7|174107.7|174129.9|173999.9|174291.4|174161.4|174123.4|173999.6|344
1730982600000|2024-11-07 12:30:00|174136|174006|174143.5|174013.5|174157.5|174027.5|173941.5|173811.5|547
1730982900000|2024-11-07 12:35:00|174143.8|174013.8|174140.5|174010.5|174164.4|174034.4|174076.7|173946.7|483
1730983200000|2024-11-07 12:40:00|174140|174010|174165.5|174035.5|174165.5|174062|174104.4|173974.4|344
1730983500000|2024-11-07 12:45:00|174162.8|174032.8|174216.6|174086.6|174232.5|174102.5|174158.5|174028.5|214
1730983800000|2024-11-07 12:50:00|174215.9|174085.9|173986.9|173856.9|174215.9|174085.9|173976.8|173846.8|547
1730984100000|2024-11-07 12:55:00|173987.8|173857.8|173912.5|173782.5|173993.5|173863.5|173832.3|173719.5|505
1730984400000|2024-11-07 13:00:00|173913|173783|173695.5|173565.5|173916.5|173786.5|173692.8|173562.8|496
1730984700000|2024-11-07 13:05:00|173694.4|173564.4|173765.5|173635.5|173843.5|173706.5|173656|173526|722
1730985000000|2024-11-07 13:10:00|173768|173638|173747.3|173617.3|173877.8|173747.8|173743.5|173613.5|596
1730985300000|2024-11-07 13:15:00|173749|173619|173860.4|173730.4|173904|173777.8|173721.9|173591.9|676
1730985600000|2024-11-07 13:20:00|173868.4|173738.4|173983|173853|174013.9|173883.9|173863.8|173733.8|684
1730985900000|2024-11-07 13:25:00|173986.5|173856.5|174061|173794|174061|173897.2|173969.9|173794|382
1730986200000|2024-11-07 13:30:00|174060.5|173793.5|173992.3|173862.3|174074|173905|173967.9|173785.5|614
1730986500000|2024-11-07 13:35:00|173990.3|173860.3|173963.5|173833.5|173995|173865|173851.5|173721.5|723
1730986800000|2024-11-07 13:40:00|173958.9|173828.9|173894.8|173764.8|173978.2|173833.7|173806.7|173676.7|614
1730987100000|2024-11-07 13:45:00|173893.3|173763.3|173699.5|173569.5|173894.6|173764.6|173698.5|173568.5|702
1730987400000|2024-11-07 13:50:00|173701|173571|173608.2|173478.2|173702.9|173572.9|173466|173336|671
1730987700000|2024-11-07 13:55:00|173609.4|173479.4|173447.9|173317.9|173626.7|173496.7|173434.3|173308.9|645
1730988000000|2024-11-07 14:00:00|173447.4|173317.4|173274.4|173144.4|173493.4|173363.4|173234.8|173104.8|621
1730988300000|2024-11-07 14:05:00|173273.5|173143.5|173575.5|173445.5|173598.6|173468.6|173264.3|173134.3|650
1730988600000|2024-11-07 14:10:00|173575.9|173445.9|173435|173305|173599.5|173469.5|173420|173290|606
1730988900000|2024-11-07 14:15:00|173436.2|173306.2|173444.1|173314.1|173478.5|173348.5|173329.6|173199.6|571
1730989200000|2024-11-07 14:20:00|173443.2|173313.2|173444|173314|173494.3|173364.3|173399.7|173269.7|416
1730989500000|2024-11-07 14:25:00|173443.8|173313.8|173373.9|173243.9|173451|173321|173320.2|173190.2|538
1730989800000|2024-11-07 14:30:00|173376.3|173246.3|173445.3|173315.3|173468|173338|173316.7|173186.7|686
1730990100000|2024-11-07 14:35:00|173445|173315|173225.5|173095.5|173454.2|173324.2|173221.7|173091.7|638
1730990400000|2024-11-07 14:40:00|173226.3|173096.3|173137.8|173007.8|173226.3|173096.3|173100.3|172970.3|541
1730990700000|2024-11-07 14:45:00|173141.1|173011.1|173279|173149|173296.5|173166.5|173043.4|172913.4|623
1730991000000|2024-11-07 14:50:00|173280.5|173150.5|172937.8|172807.8|173292.4|173162.4|172933.3|172803.3|752
1730991300000|2024-11-07 14:55:00|172938.5|172808.5|173020.1|172890.1|173028.9|172898.9|172910.8|172780.8|583
1730991600000|2024-11-07 15:00:00|173019.7|172889.7|173037.6|172907.6|173085.2|172931.5|172967|172837|548
1730991900000|2024-11-07 15:05:00|173038.3|172908.3|172929|172799|173041.6|172936.4|172888.4|172758.4|453
1730992200000|2024-11-07 15:10:00|172929.5|172799.5|172961.1|172831.1|173071.5|172941.5|172911.3|172781.3|501
1730992500000|2024-11-07 15:15:00|172956.2|172826.2|173002.5|172872.5|173044.6|172914.6|172956.2|172826.2|627
1730992800000|2024-11-07 15:20:00|172998.2|172868.2|172830.5|172700.5|173016.2|172886.2|172804.2|172674.2|517
1730993100000|2024-11-07 15:25:00|172828.8|172698.8|172830.8|172700.8|172881.2|172751.2|172774|172628.7|447
1730993400000|2024-11-07 15:30:00|172830.5|172700.5|173012|172882|173015.5|172882|172830.2|172700.2|336
1730993700000|2024-11-07 15:35:00|173014|172884|173190.7|173035.8|173196.7|173066.7|173012.3|172882.3|471
1730994000000|2024-11-07 15:40:00|173185.3|173034.5|173261.3|173131.3|173268.1|173138.1|173178.6|173033.4|358
1730994300000|2024-11-07 15:45:00|173260.4|173130.4|173338.5|173208.5|173383.8|173253.8|173260.4|173130.4|319
1730994600000|2024-11-07 15:50:00|173344.7|173214.7|173059.3|172929.3|173344.7|173214.7|173054.5|172924.5|613
1730994900000|2024-11-07 15:55:00|173058.5|172928.5|173221.6|173091.6|173230.5|173100.5|173053.5|172923.5|596
1730995200000|2024-11-07 16:00:00|173224|173094|173376.2|173246.2|173381.6|173251.6|173191.6|173061.6|591
1730995500000|2024-11-07 16:05:00|173377.5|173247.5|173399.3|173269.3|173432|173302|173372.2|173242.2|666
1730995800000|2024-11-07 16:10:00|173398.1|173268.1|173392.7|173262.7|173420.5|173290.5|173355.8|173225.8|474
1730996100000|2024-11-07 16:15:00|173397.8|173267.8|173467.5|173337.5|173506.7|173376.7|173386.4|173256.4|507
1730996400000|2024-11-07 16:20:00|173465.3|173335.3|173466.5|173336.5|173480.8|173350.8|173441.6|173311.6|479
1730996700000|2024-11-07 16:25:00|173466|173336|173424.5|173294.5|173477.3|173347.3|173404.2|173274.2|291
1730997000000|2024-11-07 16:30:00|173425|173295|173298.9|173168.9|173431.5|173301.5|173298.8|173168.8|385
1730997300000|2024-11-07 16:35:00|173299.2|173169.2|173318|173188|173348|173218|173290.1|173160.1|435
1730997600000|2024-11-07 16:40:00|173333|173203|173238.4|173108.4|173334.4|173204.4|173226.1|173096.1|436
1730997900000|2024-11-07 16:45:00|173234.8|173104.8|173342.5|173212.5|173366|173236|173199|173069|373
1730998200000|2024-11-07 16:50:00|173331|173201|173348.6|173218.6|173379|173249|173298.6|173168.6|403
1730998500000|2024-11-07 16:55:00|173348.4|173218.4|173295.1|173165.1|173357.8|173227.8|173269|173139|275
1730998800000|2024-11-07 17:00:00|173296.4|173166.4|173325.5|173195.5|173345|173215|173247.5|173117.5|213
1730999100000|2024-11-07 17:05:00|173321|173191|173288.3|173158.3|173363.4|173233.4|173273.6|173143.6|214
1730999400000|2024-11-07 17:10:00|173290.7|173160.7|173218|173088|173290.7|173160.7|173201.3|173071.3|276
1730999700000|2024-11-07 17:15:00|173220.3|173090.3|173220.5|173090.5|173236.5|173106.5|173171.5|173041.5|280
1731000000000|2024-11-07 17:20:00|173217.5|173087.5|173155.7|173025.7|173217.5|173087.5|173148.2|173018.2|160
1731000300000|2024-11-07 17:25:00|173157.2|173027.2|173152.5|173022.5|173169|173039|173150.5|173020.5|142
1731000600000|2024-11-07 17:30:00|173156.4|173026.4|173050|172920|173166.7|173036.7|173037.8|172907.8|255
1731000900000|2024-11-07 17:35:00|173049.7|172919.7|173085.8|172955.8|173110.1|172980.1|173040.9|172910.9|326
1731001200000|2024-11-07 17:40:00|173081.5|172951.5|173017.1|172887.1|173084.5|172954.5|172984.3|172854.3|193
1731001500000|2024-11-07 17:45:00|173017.3|172887.3|173019.9|172889.9|173027.5|172897.5|172992.3|172862.3|123
1731001800000|2024-11-07 17:50:00|173023.5|172893.5|173004.5|172874.5|173025|172895|172992.7|172862.7|113
1731002100000|2024-11-07 17:55:00|173005|172875|173002.5|172872.5|173019.5|172889.5|172994|172864|108
1731002400000|2024-11-07 18:00:00|172999|172869|173094.2|172964.2|173123.6|172988.2|172985.5|172855.5|180
1731002700000|2024-11-07 18:05:00|173093.7|172963.7|173111|172981|173143.7|173013.7|173065.8|172935.8|194
1731003000000|2024-11-07 18:10:00|173112.6|172982.6|173201|173071|173235|173105|173105.7|172975.7|271
1731003300000|2024-11-07 18:15:00|173201.3|173071.3|173192.1|173062.1|173210.2|173080.2|173126.3|172996.3|209
1731003600000|2024-11-07 18:20:00|173189.8|173059.8|173134.5|173004.5|173202.5|173072.5|173110.3|172980.3|265
1731003900000|2024-11-07 18:25:00|173141.2|173011.2|173088.6|172958.6|173142.6|173012.6|173055.9|172925.9|226
1731004200000|2024-11-07 18:30:00|173089|172959|173117.2|172987.2|173128.7|172998.7|173083.7|172953.7|218
1731004500000|2024-11-07 18:35:00|173116.5|172986.5|173210.5|173080.5|173214|173084|173093.5|172940.3|197
1731004800000|2024-11-07 18:40:00|173208|173078|173198.1|173068.1|173278.9|173148.9|173198.1|173068.1|251
1731005100000|2024-11-07 18:45:00|173212.5|173082.5|173280|173150|173293.3|173163.3|173212.5|173082.5|262
1731005400000|2024-11-07 18:50:00|173282.7|173152.7|173288.2|173158.2|173335.7|173205.7|173265.6|173135.6|390
1731005700000|2024-11-07 18:55:00|173285.2|173155.2|173288|173021|173403.6|173273.6|173201.5|172985.5|285
1731006000000|2024-11-07 19:00:00|173205.5|172938.5|173471.2|173268.5|173542.3|173280|173205.5|172938.5|560
1731006300000|2024-11-07 19:05:00|173470.6|173269.5|173424.7|173262|173553|173359.1|173295.5|173149.5|985
1731006600000|2024-11-07 19:10:00|173427|173261.6|173372.5|173242.5|173513|173345.3|173348.3|173205.4|888
1731006900000|2024-11-07 19:15:00|173369|173239|173373|173243|173415.6|173285.6|173286.5|173145.5|817
1731007200000|2024-11-07 19:20:00|173382.3|173252.3|173498.9|173368.9|173525.9|173393.9|173355.3|173225.3|685
1731007500000|2024-11-07 19:25:00|173496.6|173366.6|173558.2|173428.2|173614.3|173475.1|173437.2|173306.5|593
1731007800000|2024-11-07 19:30:00|173556.5|173426.5|173460|173222|173607.9|173477.9|173311|173107.6|582
1731008100000|2024-11-07 19:35:00|173458|173220|173360.7|173230.7|173472.9|173251|173286.6|173128.4|685
1731008400000|2024-11-07 19:40:00|173363.7|173233.7|173630.3|173363.3|173729.9|173507.4|173363.7|173230.1|840
1731008700000|2024-11-07 19:45:00|173627.8|173360.8|173354.6|173147.5|173659.3|173394.5|173317.7|173111.1|917
1731009000000|2024-11-07 19:50:00|173354|173141|173344.7|173214.7|173386.6|173251|173220.7|173060.6|834
1731009300000|2024-11-07 19:55:00|173343.8|173213.8|173413.5|173283.5|173446.2|173307.5|173238.7|173101|496
1731009600000|2024-11-07 20:00:00|173406.1|173276.1|173165.8|173035.8|173406.1|173276.1|173138.8|172996.8|676
1731009900000|2024-11-07 20:05:00|173164.7|173034.7|173070|172940|173212|173082|172998|172868|856
1731010200000|2024-11-07 20:10:00|173062.8|172932.8|172921.2|172791.2|173095.4|172965.2|172881.5|172751.5|753
1731010500000|2024-11-07 20:15:00|172925.4|172795.4|172942.3|172812.3|172971.6|172841.6|172813.9|172648.6|843
1731010800000|2024-11-07 20:20:00|172943.5|172813.5|172856.5|172726.5|172953.1|172823.1|172831.2|172695.5|645
1731011100000|2024-11-07 20:25:00|172856.9|172726.9|172950.9|172820.9|172966|172836|172846.1|172716.1|316
1731011400000|2024-11-07 20:30:00|172948|172818|172998.9|172868.9|172999.8|172869.8|172940.7|172810.7|305
1731011700000|2024-11-07 20:35:00|172999.8|172869.8|173060.5|172930.5|173075|172945|172994.7|172864.7|255
1731012000000|2024-11-07 20:40:00|173067.1|172937.1|173147.8|173017.8|173167.7|173036.1|173066|172936|398
1731012300000|2024-11-07 20:45:00|173148|173018|173170.3|173040.3|173176.5|173046.1|173134.1|173004.1|412
1731012600000|2024-11-07 20:50:00|173174|173044|173178|173048|173261.3|173127|173165.7|173035.7|191
1731012900000|2024-11-07 20:55:00|173176.4|173046.4|173156.4|173026.4|173176.4|173046.4|173097|172967|321
1731013200000|2024-11-07 21:00:00|173160|173030|173135.5|173005.5|173180|173050|173135.5|173005.5|67
1731013500000|2024-11-07 21:05:00|173143.1|173013.1|173145|173015|173198.2|173041.5|173135.5|172945.2|49
1731013800000|2024-11-07 21:10:00|173138|173008|173143.1|173013.1|173184.6|173015|173138|172960.4|30
1731014100000|2024-11-07 21:15:00|173138|173008|173070.5|172940.5|173145|173015|173070.5|172940.5|59
1731014400000|2024-11-07 21:20:00|173071|172941|173063.8|172933.8|173079|172949|173008|172851.4|117
1731014700000|2024-11-07 21:25:00|173069.7|172939.7|173110.5|172980.5|173187|172993|173054|172924|87
1731015000000|2024-11-07 21:30:00|173108|172978|173142.5|173012.5|173199.2|173012.7|173090.5|172932.2|51
1731015300000|2024-11-07 21:35:00|173128.5|172998.5|173154.1|173024.1|173193|173036|173121|172991|50
1731015600000|2024-11-07 21:40:00|173144|173014|173140.9|173010.9|173261.7|173045|173133|172954.9|138
1731015900000|2024-11-07 21:45:00|173140.8|173010.8|173302.8|173035.8|173360|173093|173119.8|172955.7|291
1731016200000|2024-11-07 21:50:00|173287.6|173037.1|173169|172953.6|173342.8|173075.8|173141.4|172900.7|1182
1731016500000|2024-11-07 21:55:00|173168|172948.8|173167.3|172900.3|173229.6|173007.3|173120.7|172897|1065
1731016800000|2024-11-07 22:00:00|173179.9|172912.9|173137|172900|173213.5|172946.5|173137|172900|19
1731020400000|2024-11-07 23:00:00|173190|172923|173048.5|172781.5|173221|172954|173048.5|172781.5|6
1731020700000|2024-11-07 23:05:00|173128.8|172861.8|173344|173077|173344.5|173077.5|172836.2|172569.2|67
1731021000000|2024-11-07 23:10:00|173341.4|173074.4|173140|172873|173341.4|173074.4|173139|172872|15
1731021300000|2024-11-07 23:15:00|173139.5|172872.5|173091.5|172824.5|173213.4|172946.4|173091.5|172824.5|36
1731021600000|2024-11-07 23:20:00|173098.7|172831.7|173144|172877|173335.7|173068.7|173091.5|172824.5|20
1731021900000|2024-11-07 23:25:00|173144.5|172877.5|173206|172939|173266.5|172999.5|173144|172877|12
1731022200000|2024-11-07 23:30:00|173205.5|172938.5|173201.5|172934.5|173206|172939|173195|172928|14
1731022500000|2024-11-07 23:35:00|173197|172930|173175|172908|173233.9|172966.9|173131.4|172864.4|37
1731022800000|2024-11-07 23:40:00|173166.5|172899.5|173171|172904|173302|173035|173166.5|172899.5|10
1731023100000|2024-11-07 23:45:00|173177.3|172910.3|173183.5|172916.5|173183.5|172916.5|173171|172904|13
1731023400000|2024-11-07 23:50:00|173182|172915|173183.5|172916.5|173183.5|172916.5|173182|172915|2
1731023700000|2024-11-07 23:55:00|173182|172915|173194.7|172927.7|173408.5|173141.5|173166.5|172899.5|72
1731024000000|2024-11-08 00:00:00|173192.5|172925.5|173273.5|173006.5|173333.2|173066.2|173178|172911|299
1731024300000|2024-11-08 00:05:00|173272|173005|173274|173062|173302.5|173064|173272|173005|864
1731024600000|2024-11-08 00:10:00|173271|173063|173270|173007|173314.5|173068|173269|173004.4|818
1731024900000|2024-11-08 00:15:00|173271|173010|173268|173001|173280.3|173017|173262|173001|363
1731025200000|2024-11-08 00:20:00|173262|173005|173270|173003|173270.5|173006|173255|172997.7|50
1731025500000|2024-11-08 00:25:00|173268|173001|173390|173128.3|173409.4|173157|173266|173001|418
1731025800000|2024-11-08 00:30:00|173388.7|173127.7|173385.3|173137.7|173400|173191.5|173317.5|173093.7|239
1731026100000|2024-11-08 00:35:00|173384.7|173171|173374.7|173137|173392|173205.5|173335.5|173137|235
1731026400000|2024-11-08 00:40:00|173382.7|173136.3|173431.9|173164.9|173433.3|173201.5|173329.5|173136.3|140
1731026700000|2024-11-08 00:45:00|173414.3|173204.7|173411.7|173207.3|173453.5|173255.5|173385|173164.9|19
1731027000000|2024-11-08 00:50:00|173385.5|173255.5|173468.3|173241.7|173500.7|173255.5|173385.5|173164.9|56
1731027300000|2024-11-08 00:55:00|173467.7|173242.3|173480|173213|173487.4|173245|173366.5|173145.9|262
1731027600000|2024-11-08 01:00:00|173485.7|173238|173448.8|173358.8|173487|173378.8|173354|173238|273
1731027900000|2024-11-08 01:05:00|173449|173359|173549.5|173459.5|173556.8|173466.8|173411.7|173315.8|227
1731028200000|2024-11-08 01:10:00|173555.3|173465.3|173580.3|173490.3|173595.9|173505.9|173540.5|173431.4|207
1731028500000|2024-11-08 01:15:00|173581|173491|173578.8|173488.8|173581.3|173491.3|173537.7|173447.7|160
1731028800000|2024-11-08 01:20:00|173579|173489|173570|173480|173579|173489|173540.2|173450.2|108
1731029100000|2024-11-08 01:25:00|173576.8|173486.8|173565|173475|173577.8|173487.8|173541|173451|91
1731029400000|2024-11-08 01:30:00|173563.8|173473.8|173627|173537|173628.4|173537.5|173553.8|173463.8|207
1731029700000|2024-11-08 01:35:00|173625.5|173535.5|173560.7|173470.7|173664|173557.8|173558.3|173459.8|498
1731030000000|2024-11-08 01:40:00|173564.3|173474.3|173577|173487|173653.7|173549|173557.8|173467.8|318
1731030300000|2024-11-08 01:45:00|173576.8|173486.8|173553|173463|173626.5|173536.5|173541.8|173451.8|201
1731030600000|2024-11-08 01:50:00|173552|173462|173494.8|173404.8|173559.3|173469.3|173432.2|173322.9|407
1731030900000|2024-11-08 01:55:00|173495.3|173405.3|173500.5|173410.5|173561.4|173446|173473|173383|180
1731031200000|2024-11-08 02:00:00|173495.8|173405.8|173507.5|173417.5|173525|173425.5|173478|173388|124
1731031500000|2024-11-08 02:05:00|173499.5|173409.5|173505|173415|173565|173464.3|173491.3|173381|100
1731031800000|2024-11-08 02:10:00|173501.5|173411.5|173497.3|173407.3|173510.7|173412.5|173436.5|173346.5|153
1731032100000|2024-11-08 02:15:00|173498.3|173408.3|173483.5|173393.5|173500.5|173410.5|173471.3|173381.3|85
1731032400000|2024-11-08 02:20:00|173484|173394|173500.3|173410.3|173533.8|173443.8|173484|173393.9|139
1731032700000|2024-11-08 02:25:00|173500|173410|173502.3|173412.3|173507.8|173417.8|173483.8|173393.8|128
1731033000000|2024-11-08 02:30:00|173516|173426|173501|173411|173518.9|173426|173431.2|173341.2|279
1731033300000|2024-11-08 02:35:00|173501.3|173411.3|173622.3|173492.3|173631.8|173505|173496.5|173394.3|257
1731033600000|2024-11-08 02:40:00|173623|173493|173636.8|173506.8|173645.5|173515.5|173565.8|173460.9|310
1731033900000|2024-11-08 02:45:00|173636.5|173506.5|173586|173496|173660.3|173536.3|173574.5|173472|98
1731034200000|2024-11-08 02:50:00|173583.8|173493.8|173581.5|173491.5|173616.2|173526.2|173573|173478.3|76
1731034500000|2024-11-08 02:55:00|173583.3|173493.3|173573.5|173483.5|173583.3|173493.3|173565.3|173475.3|34
1731034800000|2024-11-08 03:00:00|173568|173478|173564|173474|173622.7|173495.5|173554.8|173464.8|52
1731035100000|2024-11-08 03:05:00|173566.5|173476.5|173599.5|173509.5|173601.5|173511.5|173543.5|173453.5|72
1731035400000|2024-11-08 03:10:00|173599.3|173509.3|173622|173532|173647.8|173548.8|173599.3|173507.7|195
1731035700000|2024-11-08 03:15:00|173624.3|173534.3|173652|173562|173652|173562|173613.5|173523.5|67
1731036000000|2024-11-08 03:20:00|173651.5|173561.5|173685.5|173595.5|173699|173609|173626.3|173536.3|194
1731036300000|2024-11-08 03:25:00|173687.8|173597.8|173749.5|173619.5|173758.7|173628.7|173678.3|173588.3|158
1731036600000|2024-11-08 03:30:00|173749.7|173619.7|173735.8|173645.8|173761.8|173671.8|173715.8|173595|198
1731036900000|2024-11-08 03:35:00|173737.8|173647.8|173731.5|173641.5|173823.5|173709.8|173715.5|173615.9|330
1731037200000|2024-11-08 03:40:00|173730.5|173640.5|173801|173711|173823.7|173712.8|173730.3|173640.3|257
1731037500000|2024-11-08 03:45:00|173801.5|173711.5|173804.3|173714.3|173811.7|173716|173775.8|173674|116
1731037800000|2024-11-08 03:50:00|173809.5|173719.5|173808.8|173718.8|173810.3|173720.3|173807.5|173717.5|25
1731038100000|2024-11-08 03:55:00|173811.8|173721.8|173807|173717|173813.8|173723.8|173794.8|173704.8|18
1731038400000|2024-11-08 04:00:00|173807.5|173717.5|173809.3|173719.3|173812.3|173722.3|173787.2|173697.2|33
1731038700000|2024-11-08 04:05:00|173809.5|173719.5|173875.5|173785.5|173900|173790|173809.5|173709|55
1731039000000|2024-11-08 04:10:00|173875.8|173785.8|173839|173749|173895|173785.8|173835.5|173745.5|41
1731039300000|2024-11-08 04:15:00|173832.3|173742.3|173804.5|173714.5|173832.3|173742.3|173792.3|173681|35
1731039600000|2024-11-08 04:20:00|173812|173722|173815.4|173725.4|173815.4|173725.4|173804.5|173714.5|10
1731039900000|2024-11-08 04:25:00|173812.3|173722.3|173820.3|173730.3|173834|173744|173810.8|173720.8|31
1731040200000|2024-11-08 04:30:00|173815.8|173725.8|173824|173734|173853.5|173763.5|173815.8|173725.8|37
1731040500000|2024-11-08 04:35:00|173826.3|173736.3|173822.5|173732.5|173829|173739|173818|173728|20
1731040800000|2024-11-08 04:40:00|173822|173732|173828.5|173738.5|173835.5|173745.5|173822|173732|43
1731041100000|2024-11-08 04:45:00|173830|173740|173816.5|173726.5|173830.8|173740.8|173815.8|173725.8|15
1731041400000|2024-11-08 04:50:00|173815.8|173725.8|173814.5|173724.5|173817.8|173727.8|173813|173723|15
1731041700000|2024-11-08 04:55:00|173816.5|173726.5|173814.5|173724.5|173817|173727|173814.5|173724.5|10
1731042000000|2024-11-08 05:00:00|173815|173725|173829.4|173739.4|173838.9|173748.9|173811.5|173721.5|27
1731042300000|2024-11-08 05:05:00|173828|173738|173817.2|173727.2|173828|173738|173815|173725|20
1731042600000|2024-11-08 05:10:00|173821.2|173731.2|173819.5|173729.5|173829.9|173739.9|173815.9|173725.9|43
1731042900000|2024-11-08 05:15:00|173818.5|173728.5|173809.4|173719.4|173819.5|173729.5|173806.4|173716.4|16
1731043200000|2024-11-08 05:20:00|173811.7|173721.7|173813.7|173723.7|173818|173728|173810|173720|18
1731043500000|2024-11-08 05:25:00|173818|173728|173654.2|173564.2|173818|173728|173642.5|173537.5|111
1731043800000|2024-11-08 05:30:00|173646.3|173556.3|173637.7|173507.7|173688.2|173587.8|173617.3|173491|568
1731044100000|2024-11-08 05:35:00|173625.8|173495.8|173593.2|173503.2|173654.5|173564.5|173577.8|173487.8|337
1731044400000|2024-11-08 05:40:00|173593.4|173503.4|173588.2|173498.2|173639.5|173549.5|173572.3|173482.3|175
1731044700000|2024-11-08 05:45:00|173588|173498|173582.3|173492.3|173596.5|173506.5|173574.5|173484.5|39
1731045000000|2024-11-08 05:50:00|173570.8|173480.8|173517.5|173427.5|173584.4|173494.4|173457.2|173344.9|272
1731045300000|2024-11-08 05:55:00|173517.8|173427.8|173564.2|173474.2|173604.7|173493.2|173499.5|173404.8|261
1731045600000|2024-11-08 06:00:00|173561|173471|173584|173494|173616.4|173507.3|173529.3|173439.3|423
1731045900000|2024-11-08 06:05:00|173584.3|173494.3|173598.5|173508.5|173602.2|173512.2|173562|173472|184
1731046200000|2024-11-08 06:10:00|173591.4|173501.4|173810|173599.7|173810|173639.8|173591.4|173501.4|442
1731046500000|2024-11-08 06:15:00|173812|173595.3|173743.8|173653.8|173814|173660.8|173706.8|173579.3|354
1731046800000|2024-11-08 06:20:00|173749.3|173659.3|173742|173652|173770|173660.3|173711.3|173608.9|246
1731047100000|2024-11-08 06:25:00|173741.3|173651.3|173732.3|173642.3|173762.3|173654.8|173702.8|173594.5|375
1731047400000|2024-11-08 06:30:00|173732|173642|173670.6|173540.6|173762.9|173648.5|173630.2|173519.4|336
1731047700000|2024-11-08 06:35:00|173652|173562|173669.9|173539.9|173680|173572.6|173619.4|173519.2|311
1731048000000|2024-11-08 06:40:00|173668.3|173538.3|173640.3|173550.3|173676|173566|173617.7|173501.4|210
1731048300000|2024-11-08 06:45:00|173640.5|173550.5|173650|173560|173678.5|173568|173626.3|173513.9|326
1731048600000|2024-11-08 06:50:00|173648.5|173558.5|173658|173568|173675.7|173570.9|173645.2|173525|274
1731048900000|2024-11-08 06:55:00|173661.2|173571.2|173655.4|173565.4|173661.5|173571.5|173643.9|173553.9|186
1731049200000|2024-11-08 07:00:00|173655.5|173565.5|173964.5|173874.5|174021.1|173905.7|173642.8|173552.8|364
1731049500000|2024-11-08 07:05:00|173965.3|173875.3|173966.7|173876.7|174027|173899.3|173917.9|173787.9|295
1731049800000|2024-11-08 07:10:00|173967.5|173877.5|173931.3|173841.3|173995.3|173891.5|173912.4|173782.4|287
1731050100000|2024-11-08 07:15:00|173928.7|173838.7|173998|173868|174005.5|173899.4|173924.5|173828.9|382
1731050400000|2024-11-08 07:20:00|173998.2|173868.2|174075|173945|174104|173984.3|173983.8|173853.8|342
1731050700000|2024-11-08 07:25:00|174075.2|173945.2|174160.7|174070.7|174201.8|174090.9|174061.7|173931.7|407
1731051000000|2024-11-08 07:30:00|174164.4|174074.4|174068.3|173938.3|174251.8|174149|174032|173902|316
1731051300000|2024-11-08 07:35:00|174067.7|173937.7|174124.2|173994.2|174132.8|174002.8|173999.2|173869.2|233
1731051600000|2024-11-08 07:40:00|174126.7|173996.7|174117.9|173987.9|174152.8|174022.8|174091.9|173961.9|349
1731051900000|2024-11-08 07:45:00|174118.2|173988.2|174116.5|173986.5|174134|174044|174011.5|173881.5|439
1731052200000|2024-11-08 07:50:00|174121.6|173991.6|174098|174008|174195.4|174090.2|174058.5|173928.5|338
1731052500000|2024-11-08 07:55:00|174099.4|174009.4|174015.7|173925.7|174182.4|174092.4|174006.9|173916.9|381
1731052800000|2024-11-08 08:00:00|174002.5|173912.5|174311.8|174221.8|174364.5|174264.3|173895.7|173805.7|689
1731053100000|2024-11-08 08:05:00|174310.2|174220.2|174688.4|174558.4|174697.3|174567.3|174268.7|174175.9|822
1731053400000|2024-11-08 08:10:00|174670.1|174580.1|174410.8|174320.8|174804.8|174710.9|174369.7|174279.7|768
1731053700000|2024-11-08 08:15:00|174410.7|174320.7|174342|174212|174475.2|174385.2|174091.8|173981.8|555
1731054000000|2024-11-08 08:20:00|174342.8|174212.8|174340.8|174210.8|174361.7|174248.3|174109.5|173979.5|730
1731054300000|2024-11-08 08:25:00|174341.9|174211.9|174282.5|174152.5|174430.5|174300.5|174273|174143|702
1731054600000|2024-11-08 08:30:00|174282.2|174152.2|174201|174071|174347.9|174217.9|174149.3|174038.3|683
1731054900000|2024-11-08 08:35:00|174196.3|174066.3|174446.4|174356.4|174471.2|174381.2|174192.5|174062.5|679
1731055200000|2024-11-08 08:40:00|174447.7|174357.7|174507|174417|174561.3|174468.2|174406.5|174276.5|680
1731055500000|2024-11-08 08:45:00|174507.4|174417.4|174574.5|174484.5|174609.3|174519.3|174487.2|174392.3|472
1731055800000|2024-11-08 08:50:00|174572.9|174482.9|174581.7|174491.7|174748|174637.5|174558.2|174468.2|573
1731056100000|2024-11-08 08:55:00|174582|174492|174388.5|174298.5|174637.7|174547.7|174384|174294|513
1731056400000|2024-11-08 09:00:00|174384.8|174294.8|174438.7|174348.7|174571|174474.2|174384.3|174294.3|614
1731056700000|2024-11-08 09:05:00|174450.5|174360.5|174385.5|174295.5|174476.5|174386.5|174350.5|174260.5|663
1731057000000|2024-11-08 09:10:00|174385.4|174295.4|174424|174334|174556.2|174466.2|174378.2|174288.2|482
1731057300000|2024-11-08 09:15:00|174425|174335|174344|174254|174516.2|174426.2|174332.8|174232.7|555
1731057600000|2024-11-08 09:20:00|174345|174255|174394.2|174304.2|174427.3|174337.3|174322.3|174210.3|543
1731057900000|2024-11-08 09:25:00|174393|174303|174489.8|174399.8|174537|174430.5|174366|174276|406
1731058200000|2024-11-08 09:30:00|174490.8|174400.8|174500.5|174410.5|174531|174441|174452.3|174362.3|468
1731058500000|2024-11-08 09:35:00|174501.2|174411.2|174593.2|174463.2|174683.5|174593.5|174500.9|174410.9|491
1731058800000|2024-11-08 09:40:00|174592.9|174462.9|174539.8|174449.8|174605.5|174482.7|174521.5|174431.5|429
1731059100000|2024-11-08 09:45:00|174540|174450|174741.5|174651.5|174755|174665|174530.7|174440.7|382
1731059400000|2024-11-08 09:50:00|174799.2|174709.2|174943.5|174813.5|174960.2|174867.9|174794.9|174667.6|405
1731059700000|2024-11-08 09:55:00|174943.8|174813.8|174739.5|174649.5|174949.8|174852|174739.5|174649.5|444
1731060000000|2024-11-08 10:00:00|174732.5|174642.5|174806.7|174716.7|174813|174723|174724.9|174634.9|444
1731060300000|2024-11-08 10:05:00|174807.2|174717.2|174982.5|174892.5|174988.9|174898.9|174803.8|174713.8|342
1731060600000|2024-11-08 10:10:00|174983|174893|174843.4|174713.4|175018|174928|174755.5|174665.5|428
1731060900000|2024-11-08 10:15:00|174841.5|174711.5|174812|174722|174877.8|174787.8|174803.4|174699.5|474
1731061200000|2024-11-08 10:20:00|174811.7|174721.7|174948|174858|174956.3|174866.3|174811.7|174721.7|436
1731061500000|2024-11-08 10:25:00|174948.5|174858.5|174829.3|174739.3|174955.8|174865.8|174829.3|174739.3|371
1731061800000|2024-11-08 10:30:00|174830.5|174740.5|174974.5|174884.5|175017.9|174927.9|174829|174739|363
1731062100000|2024-11-08 10:35:00|174974.2|174884.2|174994.4|174864.4|175167.3|175077.3|174966.3|174864.4|506
1731062400000|2024-11-08 10:40:00|174980|174890|175022|174932|175032.7|174942.7|174924.3|174834.3|467
1731062700000|2024-11-08 10:45:00|175020.3|174930.3|175034.8|174944.8|175039.3|174949.3|174950.7|174860.7|317
1731063000000|2024-11-08 10:50:00|175035.7|174945.7|175032.5|174942.5|175042.2|174945.8|175002.9|174911.2|378
1731063300000|2024-11-08 10:55:00|175034.3|174944.3|174980.8|174890.8|175149.5|175039.8|174963.9|174873.9|467
1731063600000|2024-11-08 11:00:00|174979.8|174889.8|175056|174966|175084.2|174994.2|174928.3|174838.3|326
1731063900000|2024-11-08 11:05:00|175056.2|174966.2|174950.9|174860.9|175123.5|175033.5|174946.4|174856.4|404
1731064200000|2024-11-08 11:10:00|174944.9|174854.9|174902.1|174772.1|174969.7|174879.7|174855.5|174765.5|448
1731064500000|2024-11-08 11:15:00|174904.1|174774.1|174822.3|174692.3|174904.8|174774.8|174702.2|174606.9|355
1731064800000|2024-11-08 11:20:00|174822|174692|174878|174788|174906.5|174816.5|174779.4|174672.4|441
1731065100000|2024-11-08 11:25:00|174878.2|174788.2|174903.5|174813.5|174949|174859|174860|174770|401
1731065400000|2024-11-08 11:30:00|174903.7|174813.7|174827.7|174737.7|174932.5|174842.5|174813.8|174723.8|363
1731065700000|2024-11-08 11:35:00|174827.4|174737.4|174901.8|174771.8|174901.8|174786|174759.4|174669.4|395
1731066000000|2024-11-08 11:40:00|174900.5|174770.5|174875.4|174785.4|174918.5|174828.5|174812.2|174722.2|440
1731066300000|2024-11-08 11:45:00|174887.7|174797.7|174956.3|174866.3|174997|174874.8|174836|174746|404
1731066600000|2024-11-08 11:50:00|174955.7|174865.7|174972.9|174882.9|174985.5|174895.5|174941.9|174851.9|426
1731066900000|2024-11-08 11:55:00|174971.2|174881.2|174987.3|174897.3|175065.4|174975.4|174924.3|174834.3|488
1731067200000|2024-11-08 12:00:00|174984.5|174894.5|175044.3|174954.3|175080.9|174990.9|174967.5|174877.5|533
1731067500000|2024-11-08 12:05:00|175044|174954|175240|175110|175243.8|175147.6|175044|174954|361
1731067800000|2024-11-08 12:10:00|175241.6|175111.6|175374.3|175284.3|175397.2|175307.2|175240|175110|393
1731068100000|2024-11-08 12:15:00|175374|175284|175341.4|175251.4|175381.5|175291.5|175256|175166|396
1731068400000|2024-11-08 12:20:00|175340.7|175250.7|175470.5|175380.5|175489|175399|175337.8|175247.8|460
1731068700000|2024-11-08 12:25:00|175453.4|175363.4|175420.5|175330.5|175503.3|175413.3|175404.2|175293.7|457
1731069000000|2024-11-08 12:30:00|175435.5|175305.5|175251.5|175121.5|175439.5|175334.2|175246.1|175116.1|383
1731069300000|2024-11-08 12:35:00|175249.8|175119.8|175137|175047|175273.8|175143.8|175082|174968.5|465
1731069600000|2024-11-08 12:40:00|175138|175048|175184|175094|175257|175167|175137.4|175047.4|390
1731069900000|2024-11-08 12:45:00|175181|175091|175159|175069|175225|175135|175128.5|175038.5|636
1731070200000|2024-11-08 12:50:00|175157.3|175067.3|175188|175098|175191.4|175101.4|175144.8|175054.8|370
1731070500000|2024-11-08 12:55:00|175186.4|175096.4|175258.3|175168.3|175266|175176|175151.8|175061.8|537
1731070800000|2024-11-08 13:00:00|175258.7|175168.7|175351.8|175261.8|175360|175269.3|175258.7|175168.7|371
1731071100000|2024-11-08 13:05:00|175351.5|175261.5|175286.8|175196.8|175355|175265|175225.9|175114|456
1731071400000|2024-11-08 13:10:00|175287.5|175197.5|175433.5|175343.5|175457.3|175367.3|175287.5|175197.5|535
1731071700000|2024-11-08 13:15:00|175433.3|175343.3|175460.3|175370.3|175464|175374|175393.5|175303.5|209
1731072000000|2024-11-08 13:20:00|175458.7|175368.7|175378.5|175288.5|175506.8|175416.8|175266.9|175172.4|563
1731072300000|2024-11-08 13:25:00|175377.8|175287.8|175286.3|175196.3|175378.3|175288.3|175220.4|175130.4|549
1731072600000|2024-11-08 13:30:00|175284.8|175194.8|175436.7|175346.7|175509.5|175419.5|175284.8|175194.8|745
1731072900000|2024-11-08 13:35:00|175436.5|175346.5|175418.5|175328.5|175445.5|175355.5|175330.5|175240.5|727
1731073200000|2024-11-08 13:40:00|175420|175330|175219.2|175129.2|175420.5|175330.5|175218|175128|717
1731073500000|2024-11-08 13:45:00|175218.8|175128.8|175240.5|175150.5|175250.7|175160.7|175175.3|175085.3|557
1731073800000|2024-11-08 13:50:00|175241.5|175151.5|175081.5|174991.5|175241.5|175151.5|175079.5|174989.5|448
1731074100000|2024-11-08 13:55:00|175080.5|174990.5|175086.8|174996.8|175120.5|175030.5|175044.9|174954.9|326
1731074400000|2024-11-08 14:00:00|175087.3|174997.3|175231.8|175141.8|175232.7|175142.7|175081|174991|372
1731074700000|2024-11-08 14:05:00|175229.7|175139.7|175154.8|175064.8|175234|175144|175052.2|174932.9|637
1731075000000|2024-11-08 14:10:00|175154.2|175064.2|175046|174956|175186.9|175096.9|175036.5|174934.7|525
1731075300000|2024-11-08 14:15:00|175044|174954|174986.8|174896.8|175093.5|175003.5|174955.4|174837|600
1731075600000|2024-11-08 14:20:00|174984|174894|174810.2|174720.2|174984|174894|174803.5|174713.5|589
1731075900000|2024-11-08 14:25:00|174807.3|174717.3|174828.9|174738.9|174892.7|174787|174800.8|174710.8|571
1731076200000|2024-11-08 14:30:00|174826.9|174736.9|174851.2|174721.2|174886.6|174796.6|174755.7|174657.5|590
1731076500000|2024-11-08 14:35:00|174855.3|174725.3|174975|174885|175047|174957|174758|174668|660
1731076800000|2024-11-08 14:40:00|174975.8|174885.8|175049.7|174959.7|175129|175021.3|174969|174879|573
1731077100000|2024-11-08 14:45:00|175053.5|174963.5|175201.2|175111.2|175232.8|175142.8|175049.4|174945|578
1731077400000|2024-11-08 14:50:00|175200.9|175110.9|175208.5|175118.5|175227|175135.3|175174.9|175059.7|513
1731077700000|2024-11-08 14:55:00|175209|175119|175330.7|175063.7|175330.7|175212.2|175204|175063.7|342
1731078000000|2024-11-08 15:00:00|175351.6|175084.6|175346.8|175256.8|175472.2|175353.8|175264|175084.6|702
1731078300000|2024-11-08 15:05:00|175347.5|175257.5|175414|175324|175423|175333|175318.3|175217.3|679
1731078600000|2024-11-08 15:10:00|175413.8|175323.8|175659.3|175569.3|175762.3|175634.2|175407.2|175317.2|527
1731078900000|2024-11-08 15:15:00|175659.8|175569.8|175689.8|175599.8|175719.5|175629.5|175590.5|175474.8|654
1731079200000|2024-11-08 15:20:00|175693.3|175603.3|175636.5|175546.5|175710.2|175603.3|175581.7|175491.7|618
1731079500000|2024-11-08 15:25:00|175636.8|175546.8|175661.5|175571.5|175670.7|175577|175621.8|175531.8|348
1731079800000|2024-11-08 15:30:00|175660.5|175570.5|175658.9|175528.9|175749.9|175620.2|175634.5|175528.3|435
1731080100000|2024-11-08 15:35:00|175660.3|175530.3|175713.5|175623.5|175722.4|175630.7|175635.2|175530.3|331
1731080400000|2024-11-08 15:40:00|175711.3|175621.3|175656.3|175566.3|175717|175627|175583.5|175493.5|526
1731080700000|2024-11-08 15:45:00|175649.8|175559.8|175662.5|175572.5|175689.9|175599.9|175598|175508|651
1731081000000|2024-11-08 15:50:00|175664.8|175574.8|175771.5|175681.5|175818.4|175728.4|175664.5|175574.5|529
1731081300000|2024-11-08 15:55:00|175771.2|175681.2|175697.7|175607.7|175771.2|175681.2|175636.1|175506.1|326
1731081600000|2024-11-08 16:00:00|175696.5|175606.5|175714.3|175624.3|175815.4|175697.9|175695.5|175604.7|312
1731081900000|2024-11-08 16:05:00|175714.5|175624.5|175708.5|175618.5|175762|175672|175651.5|175561.5|386
1731082200000|2024-11-08 16:10:00|175704|175614|175663.3|175573.3|175704|175614|175621.7|175531.7|340
1731082500000|2024-11-08 16:15:00|175663.5|175573.5|175667.3|175577.3|175694.5|175595.9|175654.5|175561|375
1731082800000|2024-11-08 16:20:00|175665.5|175575.5|175658.8|175568.8|175689.7|175599.7|175654.3|175564.3|298
1731083100000|2024-11-08 16:25:00|175659.3|175569.3|175692|175602|175756.2|175666.2|175659.3|175569.3|302
1731083400000|2024-11-08 16:30:00|175690.3|175600.3|175657|175567|175691.2|175600.3|175590.4|175485.2|453
1731083700000|2024-11-08 16:35:00|175656.8|175566.8|175676.8|175586.8|175717.5|175627.5|175654.8|175564.8|397
1731084000000|2024-11-08 16:40:00|175673|175583|175681|175591|175734.5|175644.5|175667.8|175577.8|344
1731084300000|2024-11-08 16:45:00|175680.8|175590.8|175663.3|175573.3|175719.5|175629.5|175660.3|175570.3|402
1731084600000|2024-11-08 16:50:00|175661.3|175571.3|175696.5|175606.5|175732|175642|175645.3|175555.3|403
1731084900000|2024-11-08 16:55:00|175687|175597|175814.3|175724.3|175816.8|175726.8|175687|175597|360
1731085200000|2024-11-08 17:00:00|175816.3|175726.3|176110.5|176020.5|176150|176047.8|175803.2|175713.2|582
1731085500000|2024-11-08 17:05:00|176108.3|176018.3|176400.7|176270.7|176400.7|176281|176103.3|175984.9|491
1731085800000|2024-11-08 17:10:00|176396.4|176266.4|176492.8|176362.8|176633.6|176513.7|176381|176251|423
1731086100000|2024-11-08 17:15:00|176489.8|176359.8|176371|176281|176492.7|176362.7|176324.5|176204.9|558
1731086400000|2024-11-08 17:20:00|176374.8|176284.8|176487.5|176397.5|176548.5|176424.5|176362|176264.5|613
1731086700000|2024-11-08 17:25:00|176485.3|176395.3|176410.9|176280.9|176527|176397.3|176200.5|176077.3|457
1731087000000|2024-11-08 17:30:00|176407.5|176277.5|176273.5|176183.5|176411.2|176281.2|176245|176136.5|413
1731087300000|2024-11-08 17:35:00|176269.5|176179.5|176375|176285|176391.5|176301.5|176250.8|176160.8|555
1731087600000|2024-11-08 17:40:00|176377.3|176287.3|176368.7|176238.7|176425|176324.7|176334.8|176230.5|319
1731087900000|2024-11-08 17:45:00|176365.7|176235.7|176286|176196|176400.2|176289.3|176280.3|176190.3|346
1731088200000|2024-11-08 17:50:00|176287.3|176197.3|176156.1|176026.1|176321.5|176219.5|176147.1|176017.1|319
1731088500000|2024-11-08 17:55:00|176151.8|176021.8|176127.2|175997.2|176168.1|176038.1|176055|175927.8|480
1731088800000|2024-11-08 18:00:00|176122.2|175992.2|175986.5|175896.5|176164|176062.8|175969.5|175854.2|463
1731089100000|2024-11-08 18:05:00|175984.5|175894.5|175927|175837|176054.3|175948|175886|175771.7|506
1731089400000|2024-11-08 18:10:00|175924.5|175834.5|176023.5|175933.5|176092.2|175978.9|175914|175824|500
1731089700000|2024-11-08 18:15:00|176020|175930|176233.5|176143.5|176239|176149|176011|175921|460
1731090000000|2024-11-08 18:20:00|176232.5|176142.5|176408.2|176278.2|176417.5|176303.9|176220|176130|391
1731090300000|2024-11-08 18:25:00|176415.2|176285.2|176337.2|176207.2|176501|176371|176319.2|176189.2|361
1731090600000|2024-11-08 18:30:00|176330.3|176200.3|176382.2|176252.2|176383.5|176253.5|176250.8|176160.8|367
1731090900000|2024-11-08 18:35:00|176388.5|176258.5|176379.8|176289.8|176435|176345|176345.5|176255.5|489
1731091200000|2024-11-08 18:40:00|176381|176291|176455.7|176365.7|176496.8|176381.2|176376.5|176286.5|327
1731091500000|2024-11-08 18:45:00|176455.8|176365.8|176459.5|176369.5|176487.5|176377.5|176418.7|176306.3|242
1731091800000|2024-11-08 18:50:00|176451.3|176361.3|176444.5|176354.5|176468|176378|176414|176324|271
1731092100000|2024-11-08 18:55:00|176443|176353|176348.3|176258.3|176460|176370|176285.5|176195.5|345
1731092400000|2024-11-08 19:00:00|176364.5|176274.5|176399.8|176309.8|176446|176356|176266.8|176176.8|390
1731092700000|2024-11-08 19:05:00|176404|176314|176403.5|176313.5|176438.8|176348.8|176353.5|176241|418
1731093000000|2024-11-08 19:10:00|176404|176314|176407.8|176317.8|176456|176366|176399.5|176309.5|230
1731093300000|2024-11-08 19:15:00|176406.3|176316.3|176424.9|176334.9|176434.2|176344.2|176357|176267|315
1731093600000|2024-11-08 19:20:00|176419.2|176329.2|176470.4|176380.4|176477|176387|176383.2|176293.2|240
1731093900000|2024-11-08 19:25:00|176467|176377|176442.3|176352.3|176467|176377|176422.3|176332.3|134
1731094200000|2024-11-08 19:30:00|176448|176358|176456.8|176366.8|176462.3|176372.3|176437|176347|100
1731094500000|2024-11-08 19:35:00|176454.8|176364.8|176368.8|176278.8|176454.8|176364.8|176361|176271|148
1731094800000|2024-11-08 19:40:00|176369.3|176279.3|176401.6|176271.6|176401.6|176303.3|176359.3|176266.9|124
1731095100000|2024-11-08 19:45:00|176412.6|176282.6|176295.2|176165.2|176444.5|176315.4|176276|176151.5|212
1731095400000|2024-11-08 19:50:00|176294.9|176164.9|176279.5|176149.5|176308.9|176178.9|176276.5|176146.5|159
1731095700000|2024-11-08 19:55:00|176276.2|176146.2|176128.5|176038.5|176286.8|176156.8|176084|175961.6|306
1731096000000|2024-11-08 20:00:00|176137|176047|176160.7|176070.7|176198.2|176108.2|176120.5|176028.9|369
1731096300000|2024-11-08 20:05:00|176160.5|176070.5|176160.9|176030.9|176181.7|176091.7|176129.7|176014|116
1731096600000|2024-11-08 20:10:00|176155.6|176025.6|176172.3|176082.3|176214|176124|176132.7|176023.9|194
1731096900000|2024-11-08 20:15:00|176170.8|176080.8|176123|176033|176171.8|176081.8|176094|176004|110
1731097200000|2024-11-08 20:20:00|176121.8|176031.8|176047.3|175957.3|176128.3|176038.3|176025.2|175908.5|148
1731097500000|2024-11-08 20:25:00|176048.8|175958.8|176134.5|176044.5|176154.5|176064.5|176044.3|175954.3|173
1731097800000|2024-11-08 20:30:00|176128.8|176038.8|176069.5|175979.5|176128.8|176038.8|176050|175960|228
1731098100000|2024-11-08 20:35:00|176068.3|175978.3|176005|175915|176087.3|175997.3|175990.5|175900.5|177
1731098400000|2024-11-08 20:40:00|176004|175914|175994.3|175904.3|176020|175930|175982|175892|90
1731098700000|2024-11-08 20:45:00|175994.5|175904.5|176002.3|175912.3|176022.5|175932.5|175988|175898|81
1731099000000|2024-11-08 20:50:00|176006.5|175916.5|175970.8|175880.8|176006.5|175916.5|175939.3|175849.3|148
1731099300000|2024-11-08 20:55:00|175973.3|175883.3|175963|175873|175984.3|175894.3|175934.5|175820.8|130
1731099600000|2024-11-08 21:00:00|175983.8|175853.8|175954|175824|176017|175883.4|175922.5|175773|51
1731099900000|2024-11-08 21:05:00|175956.2|175826.2|175989.8|175859.8|175992.7|175862.7|175954.9|175824.9|56
1731100200000|2024-11-08 21:10:00|175989.5|175859.5|175984.6|175854.6|176005.7|175875.7|175971.4|175841.4|43
1731100500000|2024-11-08 21:15:00|175986|175856|175984.2|175854.2|175998.3|175868.3|175976.3|175846.3|30
1731100800000|2024-11-08 21:20:00|175986.9|175856.9|175994.3|175864.3|175997|175867|175981.7|175851.7|24
1731101100000|2024-11-08 21:25:00|175991.7|175861.7|175994.4|175864.4|175995.3|175865.3|175979.8|175849.8|28
1731101400000|2024-11-08 21:30:00|175997|175867|176038.9|175771.9|176055.2|175869.5|175850.7|175697|717
1731101700000|2024-11-08 21:35:00|176043.3|175776.3|176037.6|175770.6|176167.9|175900.9|175941.7|175674.7|1114
1731102000000|2024-11-08 21:40:00|176041|175774|175870.2|175740.2|176044.9|175791.5|175866.1|175657.9|304
1731102300000|2024-11-08 21:45:00|175867.6|175737.6|176014.8|175747.8|176061.9|175794.9|175866|175638.8|1137
1731102600000|2024-11-08 21:50:00|176015.4|175748.4|175965|175835|176356|176089|175678.3|175411.3|1114
1731102900000|2024-11-08 21:55:00|175982|175852|176267.8|176000.8|176424.3|176157.3|175601.9|175334.9|737
1731272400000|2024-11-10 21:00:00|176448.5|176051.5|176448.5|176051.5|176448.5|176051.5|176448.5|176051.5|1
1731276300000|2024-11-10 22:05:00|176446|176054|176421|176079|176446|176079|176421|176054|2
1731279600000|2024-11-10 23:00:00|176410.6|176068.6|176450|176108|176585|176243|176370.5|176028.5|47
1731279900000|2024-11-10 23:05:00|176451|176109|176483|176141|176487.5|176145.5|176451|176109|9
1731280200000|2024-11-10 23:10:00|176485|176143|176484|176142|176487|176145|176374|176032|28
1731280500000|2024-11-10 23:15:00|176465|176123|176493|176151|176493|176151|176429.9|176087.9|97
1731280800000|2024-11-10 23:20:00|176480.5|176138.5|176375|176099|176495|176153|176375|176037.4|133
1731281100000|2024-11-10 23:25:00|176374.5|176099.5|176458|176116|176471.3|176129.3|176364.3|176022.3|54
1731281400000|2024-11-10 23:30:00|176470|176128|176438.3|176096.3|176470|176128|176388|176046|59
1731281700000|2024-11-10 23:35:00|176457|176115|176459|176117|176472.5|176130.5|176438.3|176096.3|17
1731282000000|2024-11-10 23:40:00|176472|176130|176459|176117|176472|176130|176440.3|176098.3|12
1731282300000|2024-11-10 23:45:00|176440.3|176098.3|176440.3|176098.3|176472|176130|176408.5|176066.5|32
1731282600000|2024-11-10 23:50:00|176459|176117|176441.5|176099.5|176472|176130|176421.4|176079.4|28
1731282900000|2024-11-10 23:55:00|176436|176096|176436|176096|176453.5|176111.5|176426.2|176084.2|21
1731283200000|2024-11-11 00:00:00|176432|176111|176420.7|176169.3|176486.3|176185|176409|176109|60
1731283500000|2024-11-11 00:05:00|176422.7|176172|176420.3|176290.3|176493.7|176297.5|176408|176172|148
1731283800000|2024-11-11 00:10:00|176425|176295|176413.4|176283.4|176425|176295|176411.4|176281.4|131
1731284100000|2024-11-11 00:15:00|176414.4|176284.4|176473|176203|176473|176293.5|176400|176203|123
1731284400000|2024-11-11 00:20:00|176403.5|176273.5|176456.5|176114.5|176456.5|176273.5|176269.5|176033|128
1731284700000|2024-11-11 00:25:00|176433.7|176106.7|176227|176007.7|176433.7|176190.5|176209|176002.3|50
1731285000000|2024-11-11 00:30:00|176227.3|176006.3|176364.7|176024|176365|176071.5|176098.2|176004|176
1731285300000|2024-11-11 00:35:00|176365.8|176023.8|176208.5|176078.5|176365.8|176082.5|176208.5|176001.7|120
1731285600000|2024-11-11 00:40:00|176251.7|176039.7|176176.4|176086.4|176251.7|176090|176111.7|176021.7|135
1731285900000|2024-11-11 00:45:00|176173.4|176043.4|176238.5|176148.5|176271.7|176152.8|176173.4|176043.4|102
1731286200000|2024-11-11 00:50:00|176242|176152|176315.3|176185.3|176315.5|176185.5|176200.8|176110.8|154
1731286500000|2024-11-11 00:55:00|176317.5|176187.5|176258.8|176168.8|176317.5|176202|176243|176132.7|134
1731286800000|2024-11-11 01:00:00|176261|176171|176249.8|176159.8|176269|176175.5|176212|176122|285
1731287100000|2024-11-11 01:05:00|176259.9|176169.9|176257|176167|176325.3|176214.2|176249.3|176159.3|133
1731287400000|2024-11-11 01:10:00|176259|176169|176213.3|176123.3|176264|176174|176186|176096|168
1731287700000|2024-11-11 01:15:00|176213.5|176123.5|176204.8|176114.8|176223.5|176133.5|176190.5|176100.5|161
1731288000000|2024-11-11 01:20:00|176207.3|176117.3|176184.3|176094.3|176289.2|176199.2|176157|176067|189
1731288300000|2024-11-11 01:25:00|176179.5|176089.5|176187.8|176097.8|176212|176122|176174.3|176084.3|88
1731288600000|2024-11-11 01:30:00|176191.5|176101.5|176210.8|176120.8|176221|176131|176125|176026.5|328
1731288900000|2024-11-11 01:35:00|176220.5|176130.5|176196.8|176106.8|176256|176150.5|176173.5|176083.5|204
1731289200000|2024-11-11 01:40:00|176194.8|176104.8|176216.3|176126.3|176251.2|176137.8|176176|176086|109
1731289500000|2024-11-11 01:45:00|176215.8|176125.8|176229.3|176139.3|176259.9|176153|176208.5|176114.7|166
1731289800000|2024-11-11 01:50:00|176227.3|176137.3|176220.5|176130.5|176249.2|176149.2|176178.8|176088.8|165
1731290100000|2024-11-11 01:55:00|176222.5|176132.5|176256.4|176126.4|176334|176141|176211.5|176108.2|106
1731290400000|2024-11-11 02:00:00|176251.2|176121.2|176241.5|176151.5|176321.7|176231.7|176203.8|176113.8|256
1731290700000|2024-11-11 02:05:00|176241.8|176151.8|176240.8|176150.8|176250.8|176160.8|176234|176144|59
1731291000000|2024-11-11 02:10:00|176245|176155|176193.8|176103.8|176245.5|176155.5|176192.5|176102.5|56
1731291300000|2024-11-11 02:15:00|176192|176102|176252.3|176162.3|176254|176164|176192|176102|70
1731291600000|2024-11-11 02:20:00|176296|176206|176317.5|176227.5|176322.3|176232.3|176296|176206|51
1731291900000|2024-11-11 02:25:00|176315.5|176225.5|176322.5|176232.5|176342.5|176252.5|176314|176224|37
1731292200000|2024-11-11 02:30:00|176325.3|176235.3|176317.8|176227.8|176325.3|176235.3|176283.5|176193.5|31
1731292500000|2024-11-11 02:35:00|176317.3|176227.3|176330|176240|176375.2|176264.5|176317.3|176227.3|97
1731292800000|2024-11-11 02:40:00|176327.3|176237.3|176270.8|176180.8|176332.5|176242.5|176251.7|176161.7|56
1731293100000|2024-11-11 02:45:00|176268|176178|176279.3|176189.3|176284.8|176194.8|176244.5|176154.5|60
1731293400000|2024-11-11 02:50:00|176283.5|176193.5|176249.5|176159.5|176283.5|176193.5|176233.5|176143.5|39
1731293700000|2024-11-11 02:55:00|176250.5|176160.5|176197|176107|176258.5|176168.5|176197|176068.9|42
1731294000000|2024-11-11 03:00:00|176185.8|176095.8|176196.8|176106.8|176239.8|176149.8|176170.5|176080.5|73
1731294300000|2024-11-11 03:05:00|176195|176105|176177.5|176087.5|176199.5|176109.5|176177.5|176087.5|15
1731294600000|2024-11-11 03:10:00|176178.5|176088.5|176234.5|176144.5|176255.5|176165.5|176178.5|176088.5|51
1731294900000|2024-11-11 03:15:00|176232.3|176142.3|176245.3|176155.3|176245.3|176155.3|176210.5|176120.5|49
1731295200000|2024-11-11 03:20:00|176246.3|176156.3|176208.3|176118.3|176250.5|176160.5|176202.5|176112.5|54
1731295500000|2024-11-11 03:25:00|176210.8|176120.8|176239|176149|176248.8|176158.8|176210.8|176120.8|61
1731295800000|2024-11-11 03:30:00|176237|176147|176272.3|176182.3|176273.3|176183.3|176237|176147|42
1731296100000|2024-11-11 03:35:00|176263|176173|176265.5|176175.5|176267.8|176177.8|176257.8|176167.8|14
1731296400000|2024-11-11 03:40:00|176265|176175|176205.3|176075.3|176265.5|176175.5|176200.8|176070.8|48
1731296700000|2024-11-11 03:45:00|176202.3|176072.3|176198|176108|176213.3|176123.3|176179.4|176065.5|47
1731297000000|2024-11-11 03:50:00|176194.5|176104.5|176194.5|176104.5|176205|176115|176194.5|176104.5|11
1731297300000|2024-11-11 03:55:00|176203.5|176113.5|176207|176117|176209.3|176119.3|176195.5|176105.5|10
1731297600000|2024-11-11 04:00:00|176209.3|176119.3|176207|176117|176209.3|176119.3|176205|176115|11
1731297900000|2024-11-11 04:05:00|176208.8|176118.8|176192|176102|176209|176119|176186.5|176063.4|23
1731298200000|2024-11-11 04:10:00|176186.5|176096.5|176190.5|176100.5|176190.5|176100.5|176186.5|176096.5|2
1731298500000|2024-11-11 04:15:00|176190|176100|176192|176102|176194.8|176104.8|176190|176100|6
1731298800000|2024-11-11 04:20:00|176194.8|176104.8|176204.3|176114.3|176214.3|176124.3|176192|176102|8
1731299100000|2024-11-11 04:25:00|176207.5|176117.5|176208.5|176118.5|176208.5|176118.5|176202.5|176112.5|5
1731299400000|2024-11-11 04:30:00|176201.8|176111.8|176226|176096|176227.5|176118.5|176201.8|176095|7
1731299700000|2024-11-11 04:35:00|176194|176064|176200|176110|176200.3|176110.3|176188.3|176064|19
1731300000000|2024-11-11 04:40:00|176198.3|176108.3|176273.3|176183.3|176308.5|176188.5|176197.3|176107.3|43
1731300300000|2024-11-11 04:45:00|176277.3|176187.3|176367.7|176237.7|176376.2|176284.2|176261.8|176171.8|93
1731300600000|2024-11-11 04:50:00|176367.4|176237.4|176313.3|176223.3|176394.2|176289.3|176273.5|176164.7|445
1731300900000|2024-11-11 04:55:00|176310|176220|176290|176200|176313.5|176223.5|176278|176188|143
1731301200000|2024-11-11 05:00:00|176291.8|176201.8|176171.3|176081.3|176291.8|176201.8|176150.5|176039|486
1731301500000|2024-11-11 05:05:00|176169.5|176079.5|176159.5|176069.5|176192.5|176093.8|176151.3|176053.5|282
1731301800000|2024-11-11 05:10:00|176113.3|176023.3|176107.9|176017.9|176126.8|176036.8|176092.5|175983.3|257
1731302100000|2024-11-11 05:15:00|176108.8|176018.8|176117.2|176027.2|176136.3|176046.3|176099|176009|72
1731302400000|2024-11-11 05:20:00|176119.9|176029.9|176102|176012|176160.2|176070.2|176092.7|175995.4|179
1731302700000|2024-11-11 05:25:00|176101.7|176011.7|176106.2|176016.2|176109.7|176019.7|176089|175999|140
1731303000000|2024-11-11 05:30:00|176105.7|176015.7|176131.5|176041.5|176137|176047|176100|176010|57
1731303300000|2024-11-11 05:35:00|176126.2|176036.2|176136.8|176006.8|176187.9|176082.3|176118.7|175980.1|85
1731303600000|2024-11-11 05:40:00|176138|176008|176115|176025|176216|176070.2|176101.8|175963.6|77
1731303900000|2024-11-11 05:45:00|176113|176023|176100|176010|176115.9|176025.9|176096.5|176006.5|84
1731304200000|2024-11-11 05:50:00|176097.3|176007.3|176105.2|176015.2|176107.2|176017.2|176093.3|176003.3|58
1731304500000|2024-11-11 05:55:00|176109|176019|176108.4|176018.4|176133.8|176043.8|176098.5|176008.5|85
1731304800000|2024-11-11 06:00:00|176109.5|176019.5|176134.5|176044.5|176172.3|176082.3|176109.5|176019.5|106
1731305100000|2024-11-11 06:05:00|176137.3|176047.3|175851.5|175721.5|176137.3|176047.3|175850.9|175720.9|210
1731305400000|2024-11-11 06:10:00|175846.5|175716.5|176100.2|175970.2|176243.9|176040.5|175835.8|175705.8|851
1731305700000|2024-11-11 06:15:00|176108.4|175978.4|175992.5|175902.5|176117.7|176005.7|175983|175873.4|611
1731306000000|2024-11-11 06:20:00|175994.5|175904.5|176016.4|175886.4|176019.7|175927.7|175935.3|175823.2|735
1731306300000|2024-11-11 06:25:00|176016.7|175886.7|175891|175761|176016.7|175914.5|175855|175695.7|786
1731306600000|2024-11-11 06:30:00|175867.5|175737.5|175833.2|175703.2|175886.9|175756.9|175767.7|175657.9|909
1731306900000|2024-11-11 06:35:00|175835.5|175705.5|175813.2|175723.2|175916|175766.5|175805|175575|179
1731307200000|2024-11-11 06:40:00|175829.7|175739.7|175810.8|175720.8|175886|175744.5|175803.7|175653|52
1731307500000|2024-11-11 06:45:00|175811.4|175721.4|175745.7|175615.7|175914|175779.5|175708|175468.7|171
1731307800000|2024-11-11 06:50:00|175746|175616|175776.8|175646.8|175822|175659.2|175737.8|175604|133
1731308100000|2024-11-11 06:55:00|175771.2|175641.2|175728.3|175598.3|175785.2|175675.6|175656.3|175526.3|163
1731308400000|2024-11-11 07:00:00|175742.5|175612.5|175935|175805|175966.7|175820.2|175741.7|175580.7|389
1731308700000|2024-11-11 07:05:00|175935.9|175805.9|175970|175880|176039.9|175927|175893.9|175763.9|348
1731309000000|2024-11-11 07:10:00|175975.8|175885.8|176087.5|175997.5|176184|176054|175969|175877.1|166
1731309300000|2024-11-11 07:15:00|176087.7|175997.7|176080.9|175950.9|176089|175999|175955|175830.5|238
1731309600000|2024-11-11 07:20:00|176078.8|175948.8|176184.4|176094.4|176186.2|176095|176004.5|175888.5|255
1731309900000|2024-11-11 07:25:00|176192.9|176102.9|176174.8|176084.8|176279|176174.5|176153|176059.5|490
1731310200000|2024-11-11 07:30:00|176178.8|176088.8|176185.5|176095.5|176293.8|176200.8|176178.8|176068.8|310
1731310500000|2024-11-11 07:35:00|176185|176095|176192.2|176062.2|176491.7|176361.7|176094.8|176004.8|376
1731310800000|2024-11-11 07:40:00|176191.5|176061.5|176277.2|176147.2|176291.4|176161.4|176094.5|175981.3|370
1731311100000|2024-11-11 07:45:00|176242|176152|176534.5|176444.5|176578|176448|176238.6|176108.6|441
1731311400000|2024-11-11 07:50:00|176566.5|176436.5|176480.7|176350.7|176644.8|176535|176467.4|176337.4|501
1731311700000|2024-11-11 07:55:00|176481.7|176351.7|176371.9|176281.9|176481.7|176351.7|176274.9|176164|474
1731312000000|2024-11-11 08:00:00|176372.2|176282.2|176185|176095|176385.9|176295.9|176118|176028|621
1731312300000|2024-11-11 08:05:00|176185.3|176095.3|176274|176184|176300.3|176192|176183.7|176093.7|371
1731312600000|2024-11-11 08:10:00|176272.3|176182.3|176228|176138|176282.9|176192.9|176198.7|176102.9|481
1731312900000|2024-11-11 08:15:00|176222.5|176132.5|176207.5|176117.5|176234.5|176144.5|176120|176017.9|369
1731313200000|2024-11-11 08:20:00|176215.9|176125.9|176312.5|176222.5|176319.9|176229.9|176215.2|176125.2|420
1731313500000|2024-11-11 08:25:00|176312.7|176222.7|176309.7|176219.7|176435.8|176345.8|176277.8|176187.8|512
1731313800000|2024-11-11 08:30:00|176312.8|176222.8|176746|176656|176772.8|176682.8|176312.8|176222.8|609
1731314100000|2024-11-11 08:35:00|176757.5|176667.5|176686.7|176596.7|176796|176706|176649.3|176559.3|548
1731314400000|2024-11-11 08:40:00|176686.4|176596.4|176604|176514|176691|176601|176602.4|176503.5|498
1731314700000|2024-11-11 08:45:00|176603.7|176513.7|176556.2|176466.2|176621.2|176531.2|176485.4|176395.4|476
1731315000000|2024-11-11 08:50:00|176553.5|176463.5|176752.7|176662.7|176829.9|176739.9|176535.5|176445.5|578
1731315300000|2024-11-11 08:55:00|176752.5|176662.5|176772.5|176682.5|176906.3|176816.3|176751.5|176661.5|596
1731315600000|2024-11-11 09:00:00|176773.3|176683.3|176917.5|176827.5|176917.5|176827.5|176733.3|176643.3|547
1731315900000|2024-11-11 09:05:00|176918.2|176828.2|176977.8|176887.8|177005.7|176915.7|176916.3|176826.3|439
1731316200000|2024-11-11 09:10:00|176979.3|176889.3|176961.9|176871.9|176981|176891|176856.7|176766.7|336
1731316500000|2024-11-11 09:15:00|176961.7|176871.7|177024|176934|177093.9|177003.9|176953.7|176849.5|473
1731316800000|2024-11-11 09:20:00|177022|176932|177137.3|177047.3|177186.2|177084.7|177014.7|176924.7|551
1731317100000|2024-11-11 09:25:00|177140|177050|177409.9|177319.9|177416.3|177326.3|177138.3|177048.3|447
1731317400000|2024-11-11 09:30:00|177408.3|177318.3|177452.4|177362.4|177516.4|177426.4|177405.5|177315.5|428
1731317700000|2024-11-11 09:35:00|177452|177362|177319.2|177229.2|177455.3|177365.3|177279.5|177152.5|478
1731318000000|2024-11-11 09:40:00|177320.9|177230.9|177366.8|177276.8|177463|177363.5|177319.2|177229.2|452
1731318300000|2024-11-11 09:45:00|177367|177277|177327.5|177237.5|177383.2|177292.5|177310.2|177220.2|558
1731318600000|2024-11-11 09:50:00|177323.5|177233.5|177478.5|177388.5|177497.2|177407.2|177299.3|177209.3|522
1731318900000|2024-11-11 09:55:00|177477.5|177387.5|177511.5|177421.5|177514.3|177424.3|177362.8|177272.8|396
1731319200000|2024-11-11 10:00:00|177510.3|177420.3|177472.5|177382.5|177512.5|177422.5|177469.7|177379.7|368
1731319500000|2024-11-11 10:05:00|177471.5|177381.5|177443.2|177353.2|177514.7|177424.7|177415.7|177325.7|399
1731319800000|2024-11-11 10:10:00|177443.4|177353.4|177472.3|177382.3|177518.8|177428.8|177359.2|177269.2|455
1731320100000|2024-11-11 10:15:00|177471.7|177381.7|177379.3|177289.3|177471.8|177381.8|177372.7|177282.7|493
1731320400000|2024-11-11 10:20:00|177379|177289|177387.9|177297.9|177429.2|177339.2|177343.7|177253.7|388
1731320700000|2024-11-11 10:25:00|177388.5|177298.5|177287.3|177197.3|177390.8|177300.8|177281.2|177191.2|373
1731321000000|2024-11-11 10:30:00|177284.3|177194.3|177262.2|177172.2|177285|177195|177207.2|177117.2|278
1731321300000|2024-11-11 10:35:00|177262|177172|177412.9|177322.9|177413.9|177323.9|177233.9|177143.9|331
1731321600000|2024-11-11 10:40:00|177413.2|177323.2|177508.7|177418.7|177527.5|177426.1|177404.2|177314.2|163
1731321900000|2024-11-11 10:45:00|177472.4|177382.4|177614|177524|177621.9|177531.9|177472.4|177376.5|240
1731322200000|2024-11-11 10:50:00|177613.7|177523.7|177516.5|177426.5|177710.3|177620.3|177503.2|177413.2|279
1731322500000|2024-11-11 10:55:00|177517.8|177427.8|177705|177615|177707|177617|177512.9|177422.9|471
1731322800000|2024-11-11 11:00:00|177705.7|177615.7|177758.1|177668.1|177877.7|177775.6|177703.5|177613.5|310
1731323100000|2024-11-11 11:05:00|177757.5|177667.5|177882.5|177792.5|177932.1|177827.8|177757.5|177667.5|304
1731323400000|2024-11-11 11:10:00|177877|177787|177977.8|177847.8|177991.2|177901.2|177874.8|177784.8|333
1731323700000|2024-11-11 11:15:00|177978.5|177848.5|178060.8|177970.8|178087.2|177970.8|177971.5|177848.1|396
1731324000000|2024-11-11 11:20:00|178061.3|177971.3|178072.8|177982.8|178170.5|178076.3|178009.3|177897.8|415
1731324300000|2024-11-11 11:25:00|178073.8|177983.8|178021.5|177931.5|178107.3|178012.3|178018.8|177928.8|460
1731324600000|2024-11-11 11:30:00|178020.3|177930.3|178173|178083|178207.3|178117.3|178012|177922|443
1731324900000|2024-11-11 11:35:00|178174|178084|178013.9|177923.9|178174.8|178084.8|178006.5|177904.5|424
1731325200000|2024-11-11 11:40:00|178013.7|177923.7|178053.8|177923.8|178079.5|177989.5|177984.5|177866.4|385
1731325500000|2024-11-11 11:45:00|178055.3|177925.3|178123|178033|178174|178074.3|178005|177886.3|384
1731325800000|2024-11-11 11:50:00|178125.8|178035.8|178343.5|178253.5|178401.8|178290.3|178097.3|178007.3|478
1731326100000|2024-11-11 11:55:00|178342.5|178252.5|178305.3|178215.3|178364.8|178256.3|178218|178116.5|455
1731326400000|2024-11-11 12:00:00|178305|178215|178441.5|178311.5|178479|178349|178227|178134.8|483
1731326700000|2024-11-11 12:05:00|178441.8|178311.8|178388|178298|178452.3|178359.3|178359|178229|519
1731327000000|2024-11-11 12:10:00|178385.8|178295.8|178352.8|178222.8|178411.3|178295.8|178347.5|178217.5|447
1731327300000|2024-11-11 12:15:00|178353.8|178223.8|178311.5|178221.5|178418.3|178328.3|178311.5|178218.8|319
1731327600000|2024-11-11 12:20:00|178312.8|178222.8|178308.5|178218.5|178379|178254.8|178294.3|178199|389
1731327900000|2024-11-11 12:25:00|178308.8|178218.8|178350|178260|178416|178303|178277.3|178187.3|428
1731328200000|2024-11-11 12:30:00|178351.5|178261.5|178414.8|178324.8|178442.8|178352.8|178349.8|178259.8|237
1731328500000|2024-11-11 12:35:00|178417.2|178327.2|178380|178290|178526.9|178436.9|178380|178290|379
1731328800000|2024-11-11 12:40:00|178379.7|178289.7|178488.7|178398.7|178528.8|178438.8|178307.8|178217.8|479
1731329100000|2024-11-11 12:45:00|178489.4|178399.4|178656.2|178566.2|178720.2|178624.5|178475.2|178385.2|458
1731329400000|2024-11-11 12:50:00|178654.5|178564.5|178647.2|178557.2|178699.4|178609.4|178581.3|178491.3|520
1731329700000|2024-11-11 12:55:00|178655.4|178565.4|178720.1|178590.1|178784.4|178694.4|178655.4|178565.4|369
1731330000000|2024-11-11 13:00:00|178718.4|178588.4|178631.1|178541.1|178753.7|178656|178609.2|178519.2|335
1731330300000|2024-11-11 13:05:00|178637.9|178547.9|178606.2|178516.2|178660.5|178570.5|178577.5|178465.9|245
1731330600000|2024-11-11 13:10:00|178605.7|178515.7|178638|178548|178639.5|178549.5|178564.5|178474.5|381
1731330900000|2024-11-11 13:15:00|178638.5|178548.5|178938.2|178848.2|178987.9|178863.9|178613.2|178523.2|529
1731331200000|2024-11-11 13:20:00|178939.9|178849.9|178879.5|178789.5|178988.1|178880.7|178866.1|178753.6|436
1731331500000|2024-11-11 13:25:00|178876|178786|178907.9|178817.9|178918.5|178828.5|178854|178745.6|302
1731331800000|2024-11-11 13:30:00|178898.5|178808.5|178888.5|178758.5|178898.9|178808.7|178784.7|178694.7|608
1731332100000|2024-11-11 13:35:00|178889|178759|178635|178545|178893.2|178788|178635|178545|638
1731332400000|2024-11-11 13:40:00|178634.4|178544.4|178701.8|178571.8|178762.6|178637.9|178625.5|178535.5|421
1731332700000|2024-11-11 13:45:00|178702.1|178572.1|178634.3|178504.3|178708.8|178578.8|178618.9|178495.4|313
1731333000000|2024-11-11 13:50:00|178632|178502|178603|178513|178637.9|178519|178523.5|178414|583
1731333300000|2024-11-11 13:55:00|178605.5|178515.5|178562.5|178472.5|178605.5|178515.5|178533.8|178443.8|641
1731333600000|2024-11-11 14:00:00|178570|178480|178578.4|178488.4|178600|178510|178540.2|178450.2|591
1731333900000|2024-11-11 14:05:00|178578.3|178488.3|178555|178465|178622.7|178532.7|178534.5|178444.5|350
1731334200000|2024-11-11 14:10:00|178559.4|178469.4|178498|178408|178598.1|178496.5|178492|178402|350
1731334500000|2024-11-11 14:15:00|178498.2|178408.2|178461.5|178371.5|178534.8|178444.8|178437.5|178347.5|411
1731334800000|2024-11-11 14:20:00|178456.8|178366.8|178524.8|178434.8|178528|178438|178451.3|178361.3|478
1731335100000|2024-11-11 14:25:00|178525.5|178435.5|178473.7|178383.7|178528.5|178438.5|178437.5|178347.5|424
1731335400000|2024-11-11 14:30:00|178472.5|178382.5|178771.4|178641.4|178781.2|178675.3|178472.5|178382.5|370
1731335700000|2024-11-11 14:35:00|178773.4|178643.4|178885.5|178795.5|178905.3|178814|178742|178622.4|262
1731336000000|2024-11-11 14:40:00|178888.5|178798.5|179027.1|178897.1|179059|178969|178850.1|178750.4|370
1731336300000|2024-11-11 14:45:00|179020.4|178890.4|179084.4|178994.4|179094.5|179004.5|179013.2|178886.1|551
1731336600000|2024-11-11 14:50:00|179083.7|178993.7|179522.9|179392.9|179620.3|179530.3|179071.8|178981.8|341
1731336900000|2024-11-11 14:55:00|179525|179395|179394|179304|179529.5|179409.5|179370.1|179280.1|542
1731337200000|2024-11-11 15:00:00|179389.5|179299.5|179091.3|179001.3|179403.2|179313.2|179059.5|178969.5|591
1731337500000|2024-11-11 15:05:00|179089|178999|179268.4|179178.4|179320.8|179222.5|179085.3|178995.3|617
1731337800000|2024-11-11 15:10:00|179270|179180|179450.7|179320.7|179466.3|179336.3|179213.2|179123.2|475
1731338100000|2024-11-11 15:15:00|179452.9|179322.9|179509|179379|179520|179404.5|179374|179283.5|335
1731338400000|2024-11-11 15:20:00|179513.4|179383.4|179540|179410|179585.5|179489.7|179493|179383.4|547
1731338700000|2024-11-11 15:25:00|179537.5|179407.5|179691.7|179601.7|179723.4|179624.8|179533|179403|416
1731339000000|2024-11-11 15:30:00|179681.5|179591.5|179762.9|179672.9|179822.9|179713.4|179576.9|179458.2|374
1731339300000|2024-11-11 15:35:00|179764.5|179674.5|179809|179679|179814.6|179700.8|179700.7|179594|399
1731339600000|2024-11-11 15:40:00|179815.6|179685.6|179832|179702|179898.3|179805.2|179777.8|179664.8|281
1731339900000|2024-11-11 15:45:00|179830|179700|179871.7|179781.7|179956.5|179866.5|179811.5|179698.7|441
1731340200000|2024-11-11 15:50:00|179874.8|179784.8|179769.8|179639.8|179897|179793.2|179743.8|179633.9|403
1731340500000|2024-11-11 15:55:00|179768.5|179638.5|179670|179580|179803.8|179700.9|179598|179508|426
1731340800000|2024-11-11 16:00:00|179673|179583|179572.8|179482.8|179679.1|179589.1|179546.7|179456.7|272
1731341100000|2024-11-11 16:05:00|179569.5|179479.5|179479.3|179389.3|179595.7|179505.7|179470|179380|542
1731341400000|2024-11-11 16:10:00|179477.5|179387.5|179485.3|179395.3|179511.5|179421.5|179417|179316.3|491
1731341700000|2024-11-11 16:15:00|179485.9|179395.9|179477.8|179387.8|179519|179429|179472.7|179382.7|356
1731342000000|2024-11-11 16:20:00|179483.8|179393.8|179492.8|179402.8|179502.5|179412.5|179425.3|179335.3|330
1731342300000|2024-11-11 16:25:00|179493|179403|179506.8|179416.8|179522.8|179432.8|179467.3|179377.3|264
1731342600000|2024-11-11 16:30:00|179514.8|179424.8|179406.9|179316.9|179514.8|179424.8|179406.9|179316.9|356
1731342900000|2024-11-11 16:35:00|179396.2|179306.2|179256.4|179126.4|179448.1|179318.1|179185.5|179026.6|335
1731343200000|2024-11-11 16:40:00|179258.1|179128.1|179375.7|179285.7|179377.4|179287.4|179238.9|179128.1|370
1731343500000|2024-11-11 16:45:00|179376.2|179286.2|179340.5|179250.5|179391.3|179301.3|179335.9|179224.5|255
1731343800000|2024-11-11 16:50:00|179353|179263|179496.5|179406.5|179518|179428|179331|179241|386
1731344100000|2024-11-11 16:55:00|179496|179406|179673.7|179583.7|179700.9|179606|179490.5|179400.5|481
1731344400000|2024-11-11 17:00:00|179684|179594|179537.5|179407.5|179684|179594|179476.5|179362|372
1731344700000|2024-11-11 17:05:00|179545|179415|179538.2|179448.2|179582.4|179470.9|179477.7|179382.6|303
1731345000000|2024-11-11 17:10:00|179554.3|179424.3|179555.3|179465.3|179576|179486|179515.7|179422.3|230
1731345300000|2024-11-11 17:15:00|179555|179465|179499.7|179409.7|179595.9|179495.3|179492|179391|269
1731345600000|2024-11-11 17:20:00|179500.5|179410.5|179567.3|179477.3|179567.5|179477.5|179475.5|179385.5|239
1731345900000|2024-11-11 17:25:00|179567.5|179477.5|179610|179520|179645.5|179546.3|179560.8|179470.8|291
1731346200000|2024-11-11 17:30:00|179610.3|179520.3|179449.9|179359.9|179611|179521|179446.2|179356.2|201
1731346500000|2024-11-11 17:35:00|179450|179360|179610|179520|179630|179525.5|179439.7|179349.7|289
1731346800000|2024-11-11 17:40:00|179611.3|179521.3|179706.5|179576.5|179714.5|179618.1|179606.2|179516.2|278
1731347100000|2024-11-11 17:45:00|179712.9|179582.9|179710.3|179620.3|179716.2|179621.3|179683|179582.9|174
1731347400000|2024-11-11 17:50:00|179710.8|179620.8|179704.5|179614.5|179723.5|179633.5|179668.3|179578.3|201
1731347700000|2024-11-11 17:55:00|179705.8|179615.8|179714.8|179624.8|179723.5|179633.5|179693.5|179603.5|188
1731348000000|2024-11-11 18:00:00|179713.8|179623.8|179747.2|179657.2|179750.4|179660.4|179700.8|179610.8|254
1731348300000|2024-11-11 18:05:00|179747.8|179657.8|179718.8|179628.8|179750.5|179660.5|179704|179614|227
1731348600000|2024-11-11 18:10:00|179719.5|179629.5|179726.3|179636.3|179743.5|179653.5|179707|179617|302
1731348900000|2024-11-11 18:15:00|179725.3|179635.3|179701.5|179611.5|179747.7|179657.7|179675.8|179585.8|219
1731349200000|2024-11-11 18:20:00|179702.3|179612.3|179797.8|179707.8|179798.5|179708.5|179702.3|179612.3|279
1731349500000|2024-11-11 18:25:00|179803|179713|179761.2|179671.2|179820|179730|179735.3|179645.3|423
1731349800000|2024-11-11 18:30:00|179765.5|179675.5|179772.3|179682.3|179798.8|179708.8|179736|179646|276
1731350100000|2024-11-11 18:35:00|179772.5|179682.5|179691|179601|179784.5|179694.5|179679.5|179589.5|179
1731350400000|2024-11-11 18:40:00|179690.8|179600.8|179708.2|179618.2|179754.8|179664.8|179680.5|179590.5|267
1731350700000|2024-11-11 18:45:00|179709|179619|179620.9|179530.9|179722.5|179632.5|179617|179527|209
1731351000000|2024-11-11 18:50:00|179620.7|179530.7|179605.9|179515.9|179632|179542|179592.5|179502.5|226
1731351300000|2024-11-11 18:55:00|179607.3|179517.3|179602.2|179512.2|179628.4|179538.4|179600.5|179510.5|218
1731351600000|2024-11-11 19:00:00|179594.8|179504.8|179592.2|179502.2|179622|179532|179565.5|179475.5|355
1731351900000|2024-11-11 19:05:00|179592.7|179502.7|179637.7|179547.7|179651.2|179561.2|179573.3|179483.3|262
1731352200000|2024-11-11 19:10:00|179638.2|179548.2|179629.2|179539.2|179648|179558|179609.2|179519.2|233
1731352500000|2024-11-11 19:15:00|179626.2|179536.2|179617.9|179527.9|179637.4|179547.4|179587.7|179497.7|248
1731352800000|2024-11-11 19:20:00|179612.5|179522.5|179614.7|179524.7|179634.5|179544.5|179578.7|179488.7|249
1731353100000|2024-11-11 19:25:00|179612.7|179522.7|179686|179596|179695|179605|179594.8|179504.8|151
1731353400000|2024-11-11 19:30:00|179693|179603|179641|179551|179695.4|179605.4|179627.5|179537.5|177
1731353700000|2024-11-11 19:35:00|179638|179548|179560.2|179470.2|179638|179548|179531.6|179432.9|161
1731354000000|2024-11-11 19:40:00|179560.5|179470.5|179531.6|179441.6|179566.7|179476.7|179522.5|179432.5|161
1731354300000|2024-11-11 19:45:00|179529.3|179439.3|179462.3|179372.3|179549.1|179453.8|179435.2|179332.8|130
1731354600000|2024-11-11 19:50:00|179458.3|179368.3|179497.1|179407.1|179520.8|179411.8|179444.5|179335.5|169
1731354900000|2024-11-11 19:55:00|179499.4|179409.4|179499.9|179369.9|179509.2|179419.2|179435.9|179339.1|295
1731355200000|2024-11-11 20:00:00|179467.9|179337.9|179323.4|179233.4|179467.9|179337.9|179311|179195.9|208
1731355500000|2024-11-11 20:05:00|179320.8|179230.8|179348|179258|179353.8|179263.8|179297.3|179207.3|214
1731355800000|2024-11-11 20:10:00|179342.5|179252.5|179335.7|179245.7|179352|179262|179312|179222|322
1731356100000|2024-11-11 20:15:00|179335.9|179245.9|179326.9|179236.9|179337.8|179247.8|179315.4|179225.4|150
1731356400000|2024-11-11 20:20:00|179331|179241|179307|179217|179338.4|179248.4|179279.3|179189.3|192
1731356700000|2024-11-11 20:25:00|179308.7|179218.7|179340.9|179250.9|179350.5|179260.5|179302.7|179212.7|150
1731357000000|2024-11-11 20:30:00|179358.5|179268.5|179317|179227|179358.5|179268.5|179311.4|179221.4|159
1731357300000|2024-11-11 20:35:00|179315.2|179225.2|179302.5|179212.5|179328.2|179238.2|179281.4|179191.4|185
1731357600000|2024-11-11 20:40:00|179302.7|179212.7|179317.2|179227.2|179324.8|179234.8|179274.3|179184.3|210
1731357900000|2024-11-11 20:45:00|179317|179227|179235|179145|179321.2|179231.2|179200.3|179110.3|189
1731358200000|2024-11-11 20:50:00|179228.3|179138.3|179209.2|179119.2|179229|179139|179177.7|179087.7|277
1731358500000|2024-11-11 20:55:00|179212.2|179122.2|179257|179167|179266.5|179176.5|179208.7|179118.7|186
1731358800000|2024-11-11 21:00:00|179260.3|179170.3|179232.8|179142.8|179261.5|179171.5|179232.8|179142.8|50
1731359100000|2024-11-11 21:05:00|179233|179143|179283.8|179193.8|179288.9|179198.9|179211.7|179121.7|109
1731359400000|2024-11-11 21:10:00|179283|179193|179283.8|179193.8|179290.5|179200.5|179254.3|179164.3|92
1731359700000|2024-11-11 21:15:00|179286|179196|179264|179174|179293.8|179203.8|179262.8|179172.8|29
1731360000000|2024-11-11 21:20:00|179263.8|179173.8|179245|179155|179263.8|179173.8|179245|179155|13
1731360300000|2024-11-11 21:25:00|179260.8|179170.8|179265.4|179175.4|179269|179179|179260.8|179170.8|12
1731360600000|2024-11-11 21:30:00|179265.3|179175.3|179275.3|179185.3|179275.3|179185.3|179265.3|179175.3|12
1731360900000|2024-11-11 21:35:00|179278.3|179188.3|179290|179160|179298.3|179192.3|179276|179160|13
1731361200000|2024-11-11 21:40:00|179337|179113|179385|179129|179385|179187|179289.7|179113|23
1731361500000|2024-11-11 21:45:00|179386|179184.9|179309|179179|179398|179194.5|179273.5|179099.3|38
1731361800000|2024-11-11 21:50:00|179310.7|179180.7|179381.7|179142.3|179505|179224.7|179247.7|179070|1052
1731362100000|2024-11-11 21:55:00|179386.3|179140|179451.8|179109.8|179558.5|179220.7|179275.2|179057.9|1148
1731362400000|2024-11-11 22:00:00|179338.5|178996.5|179427|179085|179517.5|179175.5|179338.5|178996.5|4
1731366000000|2024-11-11 23:00:00|179681.7|179339.7|179649.7|179307.7|179681.7|179339.7|179446.4|179104.4|57
1731366600000|2024-11-11 23:10:00|179650.8|179308.8|179651.7|179309.7|179652.2|179310.2|179648.7|179306.7|11
1731366900000|2024-11-11 23:15:00|179649.2|179307.2|179650.4|179308.4|179652|179310|179649.2|179307.2|11
1731367200000|2024-11-11 23:20:00|179650.8|179308.8|179459.5|179117.5|179679|179337|179449.1|179107.1|16
1731367500000|2024-11-11 23:25:00|179450.5|179108.5|179461.5|179119.5|179467.5|179125.5|179446|179104|38
1731367800000|2024-11-11 23:30:00|179462.5|179120.5|179457.5|179115.5|179482.5|179140.5|179446|179104|35
1731368100000|2024-11-11 23:35:00|179454.5|179112.5|179457.5|179115.5|179465.5|179123.5|179452.5|179110.5|49
1731368400000|2024-11-11 23:40:00|179456.5|179114.5|179457.5|179115.5|179468|179126|179449.7|179107.7|67
1731368700000|2024-11-11 23:45:00|179458.5|179116.5|179457|179115|179468|179126|179451.5|179109.5|54
1731369000000|2024-11-11 23:50:00|179449.7|179107.7|179458|179116|179461|179119|179449.7|179107.7|37
1731369300000|2024-11-11 23:55:00|179459|179117|179353|179011|179459.5|179117.5|179352|179010|44
1731369600000|2024-11-12 00:00:00|179389.5|179047.5|179351.9|179009.9|179404|179071|179329|179004.2|92
1731369900000|2024-11-12 00:05:00|179344.9|179042.3|179482.9|179140.9|179505.6|179163.6|179336.1|178994.1|55
1731370200000|2024-11-12 00:10:00|179473.8|179134.1|179401.7|179090.3|179488.1|179169.3|179401.7|179073|32
1731370500000|2024-11-12 00:15:00|179403.8|179089.5|179350.9|179090.6|179412.3|179090.6|179350.9|179069|13
1731370800000|2024-11-12 00:20:00|179349.1|179092.5|179556.1|179214.1|179556.1|179249.1|179349.1|179092.5|32
1731371100000|2024-11-12 00:25:00|179491.3|179248.7|179481.7|179167.2|179558.1|179249.2|179476.4|179134.4|24
1731371400000|2024-11-12 00:30:00|179494.4|179152.4|179493|179229.1|179554.2|179229.6|179476.1|179152.4|17
1731371700000|2024-11-12 00:35:00|179493.4|179228.3|179490.6|179148.6|179555.5|179228.6|179474.6|179132.6|22
1731372000000|2024-11-12 00:40:00|179479.4|179167|179491.7|179149.7|179491.7|179167|179479.4|179149.7|9
1731372300000|2024-11-12 00:45:00|179482.3|179164.8|179491.3|179149.3|179491.7|179165.7|179462.1|179149.2|11
1731372600000|2024-11-12 00:50:00|179481.2|179165.7|179372.2|179242.2|179500.1|179264.4|179367.1|179148.8|136
1731372900000|2024-11-12 00:55:00|179380.5|179250.5|179370.3|179240.3|179446.4|179275.9|179345|179104.4|237
1731373200000|2024-11-12 01:00:00|179371.5|179241.5|179346.5|179216.5|179476.9|179310.6|179346.5|179147|182
1731373500000|2024-11-12 01:05:00|179348.5|179218.5|179398.6|179268.6|179510.7|179289.3|179348.5|179182.2|104
1731373800000|2024-11-12 01:10:00|179401.6|179271.6|179411.9|179281.9|179441.1|179304.7|179390.8|179225.2|143
1731374100000|2024-11-12 01:15:00|179414.6|179284.6|179424.2|179294.2|179479.7|179313.9|179399.6|179261.6|172
1731374400000|2024-11-12 01:20:00|179422.3|179292.3|179429.3|179299.3|179475.5|179319.6|179413.7|179267.5|244
1731374700000|2024-11-12 01:25:00|179425.9|179295.9|179475.7|179345.7|179571.7|179352.5|179417.5|179243.3|167
1731375000000|2024-11-12 01:30:00|179475.3|179345.3|179483.1|179353.1|179587.1|179446.5|179454.8|179291.1|399
1731375300000|2024-11-12 01:35:00|179479.5|179349.5|179474.1|179344.1|179567.1|179419.3|179465.2|179300.8|318
1731375600000|2024-11-12 01:40:00|179475.6|179345.6|179417|179173.2|179507.5|179356.1|179350.7|179141.2|359
1731375900000|2024-11-12 01:45:00|179383.5|179171.2|179366.1|179060.2|179453.2|179220.8|179250.5|179008|551
1731376200000|2024-11-12 01:50:00|179368.3|179059.5|179637.3|179295.3|179686|179344|179363.2|179059.5|40
1731376500000|2024-11-12 01:55:00|179644.9|179302.9|179639|179297|179649.8|179307.8|179636.2|179295.2|28
1731376800000|2024-11-12 02:00:00|179646.2|179298.3|179654|179312|179724.8|179385.1|179629.1|179291.5|122
1731377100000|2024-11-12 02:05:00|179653.9|179311.9|179600.8|179470.8|179697.3|179472|179506.8|179228.1|110
1731377400000|2024-11-12 02:10:00|179701|179371.8|179595.6|179465.6|179709.7|179534.1|179552.5|179366|126
1731377700000|2024-11-12 02:15:00|179586.6|179456.6|179539.7|179409.7|179630.9|179495.8|179515.7|179328|193
1731378000000|2024-11-12 02:20:00|179537.9|179407.9|179535.4|179405.4|179542.3|179412.3|179456.1|179304.4|492
1731378300000|2024-11-12 02:25:00|179542.4|179412.4|179522.2|179392.2|179566.4|179434.6|179503.9|179359|672
1731378600000|2024-11-12 02:30:00|179523.1|179393.1|179538.9|179408.9|179585.2|179432.9|179507.4|179350.5|568
1731378900000|2024-11-12 02:35:00|179530.9|179400.9|179655.4|179525.4|179680.8|179527.1|179520.6|179334|268
1731379200000|2024-11-12 02:40:00|179657.5|179527.5|179663.5|179533.5|179760.8|179547.6|179602|179390.5|181
1731379500000|2024-11-12 02:45:00|179665.2|179535.2|179729.3|179513.2|179773.3|179596|179653.2|179424.2|124
1731379800000|2024-11-12 02:50:00|179731.1|179514.9|179656.7|179526.7|179790.2|179586.7|179643.9|179445.9|256
1731380100000|2024-11-12 02:55:00|179656.4|179526.4|179608.1|179400.6|179694.3|179534.2|179573.2|179334.8|206
1731380400000|2024-11-12 03:00:00|179606.2|179398.7|179499.1|179369.1|179614.4|179442.5|179482.9|179304.9|173
1731380700000|2024-11-12 03:05:00|179500.8|179370.8|179421.3|179212.2|179539|179370.8|179385.2|179193.4|308
1731381000000|2024-11-12 03:10:00|179423.2|179214.1|179496.3|179281.2|179510.4|179332.4|179366.4|179133.6|284
1731381300000|2024-11-12 03:15:00|179496.6|179283.7|179501.7|179371.7|179622.5|179403.7|179452.1|179267.1|253
1731381600000|2024-11-12 03:20:00|179501.1|179371.1|179492.8|179362.8|179552.8|179389.7|179458.2|179287.4|393
1731381900000|2024-11-12 03:25:00|179490.1|179360.1|179451.7|179250|179523.2|179362.7|179393.7|179220.7|259
1731382200000|2024-11-12 03:30:00|179447.7|179223.2|179522.9|179296|179527.5|179339.1|179330|179156.6|252
1731382500000|2024-11-12 03:35:00|179523.5|179302.2|179548.9|179343.4|179596.8|179400.9|179494.5|179263.8|145
1731382800000|2024-11-12 03:40:00|179554.8|179349.3|179567.5|179364|179567.5|179418.8|179499.2|179332.9|135
1731383100000|2024-11-12 03:45:00|179565.5|179362.2|179682.2|179463.6|179690.2|179484|179500.2|179264.4|168
1731383400000|2024-11-12 03:50:00|179675.3|179459.2|179679.6|179474.1|179694.9|179520.2|179626.1|179431.2|228
1731383700000|2024-11-12 03:55:00|179681.5|179476|179626.3|179496.3|179691.7|179526.5|179622.6|179433|269
1731384000000|2024-11-12 04:00:00|179673.8|179465.1|179666.8|179457.5|179682.1|179502.1|179574.2|179399.6|158
1731384300000|2024-11-12 04:05:00|179659|179437|179657.5|179450.6|179679.3|179504.9|179619.2|179431.4|224
1731384600000|2024-11-12 04:10:00|179672.7|179455.2|179657.1|179445|179683|179503.8|179610|179422.7|309
1731384900000|2024-11-12 04:15:00|179659.5|179439.6|179571.1|179441.1|179703.2|179524.3|179571.1|179402.1|204
1731385200000|2024-11-12 04:20:00|179604.5|179404.4|179591.8|179461.8|179678.7|179506.9|179570|179392.5|217
1731385500000|2024-11-12 04:25:00|179625.1|179418.5|179576.4|179446.4|179752.2|179503.6|179576|179402.2|249
1731385800000|2024-11-12 04:30:00|179597.9|179396.6|179583.8|179453.8|179623.2|179466.3|179550.5|179373.1|307
1731386100000|2024-11-12 04:35:00|179582|179452|179580.7|179450.7|179622.1|179466.6|179577.2|179404|328
1731386400000|2024-11-12 04:40:00|179578.5|179448.5|179671.2|179469.4|179685.3|179516.2|179572.4|179399.4|290
1731386700000|2024-11-12 04:45:00|179681.2|179471.6|179646|179516|179741.9|179576.8|179617.4|179452.8|349
1731387000000|2024-11-12 04:50:00|179645.4|179515.4|179628.4|179425.1|179701.6|179543.3|179586.7|179425.1|401
1731387300000|2024-11-12 04:55:00|179629.3|179426.1|179569.8|179439.8|179631|179456.8|179558|179378.7|337
1731387600000|2024-11-12 05:00:00|179565.5|179435.5|179562.8|179432.8|179610.9|179444.9|179487.3|179357.3|563
1731387900000|2024-11-12 05:05:00|179566.3|179436.3|179652.8|179522.8|179686.5|179522.8|179566.3|179422.8|396
1731388200000|2024-11-12 05:10:00|179654.3|179524.3|179624.4|179494.4|179696|179530.2|179621.4|179461.3|367
1731388500000|2024-11-12 05:15:00|179623.9|179493.9|179653.8|179523.8|179689.3|179525.6|179616.5|179454.7|355
1731388800000|2024-11-12 05:20:00|179653.7|179523.7|179711.6|179581.6|179730.1|179600.1|179629.2|179452.6|336
1731389100000|2024-11-12 05:25:00|179709.4|179579.4|179773.2|179643.2|179784.4|179649.3|179694.7|179522.8|171
1731389400000|2024-11-12 05:30:00|179773.7|179643.7|179839.6|179709.6|179845.3|179715.3|179693.8|179563.8|290
1731389700000|2024-11-12 05:35:00|179837.7|179707.7|179799.5|179669.5|179931.9|179756.7|179785.5|179617.7|495
1731390000000|2024-11-12 05:40:00|179798.1|179668.1|179807.9|179677.9|179845.7|179684.7|179715.8|179551.5|369
1731390300000|2024-11-12 05:45:00|179809.8|179679.8|179784.6|179654.6|179829.7|179682.2|179714.9|179546.8|345
1731390600000|2024-11-12 05:50:00|179779.2|179649.2|179775.6|179645.6|179832.1|179680.5|179748.5|179618.5|181
1731390900000|2024-11-12 05:55:00|179772|179642|179808.6|179678.6|179811.4|179681.4|179745.7|179615.7|227
1731391200000|2024-11-12 06:00:00|179810.9|179680.9|179907.5|179777.5|179907.5|179777.5|179798.2|179680.9|118
1731391500000|2024-11-12 06:05:00|179909.6|179779.6|179858.3|179728.3|179925.4|179779.9|179849.7|179674.5|334
1731391800000|2024-11-12 06:10:00|179854.1|179724.1|179892.5|179762.5|179929.3|179762.5|179834.6|179697.6|317
1731392100000|2024-11-12 06:15:00|179898.8|179768.8|179951.8|179821.8|179989|179825.6|179895.6|179760.9|197
1731392400000|2024-11-12 06:20:00|179951.1|179821.1|179786.8|179656.8|179983.9|179821.1|179770|179604.7|263
1731392700000|2024-11-12 06:25:00|179785.1|179655.1|179901.5|179771.5|179972.3|179808.2|179771.5|179641.5|291
1731393000000|2024-11-12 06:30:00|179899.9|179769.9|179899.5|179769.5|179924.4|179794.4|179879.6|179749.6|264
1731393300000|2024-11-12 06:35:00|179900.6|179770.6|179958|179828|179988.1|179830.9|179895.6|179763.5|174
1731393600000|2024-11-12 06:40:00|179958.8|179828.8|179938.1|179808.1|179971.2|179841.2|179933.4|179803.4|149
1731393900000|2024-11-12 06:45:00|179936.7|179806.7|179969.1|179839.1|180013.8|179883.8|179888|179686|199
1731394200000|2024-11-12 06:50:00|179970.1|179840.1|179888.5|179630|180014.4|179859.7|179883.6|179628.4|180
1731394500000|2024-11-12 06:55:00|179882.3|179633.4|179907.1|179777.1|179912.5|179793.9|179848.3|179612.7|80
1731394800000|2024-11-12 07:00:00|179910.6|179780.6|179928.2|179798.2|180014.9|179884.9|179868.6|179778.6|123
1731395100000|2024-11-12 07:05:00|179930.6|179800.6|180056|179926|180096.3|180006.3|179919|179789|127
1731395400000|2024-11-12 07:10:00|180060|179930|180057.7|179927.7|180175.9|180085.9|179991.3|179847.2|238
1731395700000|2024-11-12 07:15:00|180063.9|179933.9|180028.1|179898.1|180080.1|179950.1|179936.7|179806.7|133
1731396000000|2024-11-12 07:20:00|180025|179895|180145.8|180015.8|180156.2|180026.2|180008.4|179890.1|124
1731396300000|2024-11-12 07:25:00|180148.9|180018.9|180182.9|180052.9|180283.1|180180|180129.6|180018.9|179
1731396600000|2024-11-12 07:30:00|180181.5|180051.5|180330.6|180200.6|180331.3|180230.8|180107.4|179977.4|125
1731396900000|2024-11-12 07:35:00|180332.3|180202.3|180353.2|180223.2|180404.8|180291.3|180311.2|180202.3|184
1731397200000|2024-11-12 07:40:00|180348.3|180218.3|180237.4|180107.4|180371.4|180241.4|180207.9|180077.9|123
1731397500000|2024-11-12 07:45:00|180236|180106|180321.1|180191.1|180321.6|180202.5|180188|180075.6|128
1731397800000|2024-11-12 07:50:00|180319.1|180189.1|180318.3|180188.3|180330.4|180208.1|180282|180170.5|75
1731398100000|2024-11-12 07:55:00|180317.2|180187.2|180348.5|180258.5|180362.6|180272.6|180310.8|180183.8|104
1731398400000|2024-11-12 08:00:00|180350.3|180260.3|180349.9|180259.9|180383.7|180293.7|180293.7|180163.7|115
1731398700000|2024-11-12 08:05:00|180351.7|180261.7|180404.3|180274.3|180460.3|180357.6|180351.7|180244.4|239
1731399000000|2024-11-12 08:10:00|180405.3|180275.3|180346.7|180256.7|180408|180278|180282.4|180152.4|323
1731399300000|2024-11-12 08:15:00|180343.7|180253.7|180473.1|180383.1|180483.1|180393.1|180313.7|180183.7|206
1731399600000|2024-11-12 08:20:00|180478.4|180388.4|180508.7|180418.7|180518.4|180428.4|180447.4|180357.4|212
1731399900000|2024-11-12 08:25:00|180508.4|180418.4|180728.2|180598.2|180728.5|180598.5|180503.7|180413.7|208
1731400200000|2024-11-12 08:30:00|180713.8|180623.8|181045.9|180915.9|181073.6|180967.7|180713.8|180623.8|290
1731400500000|2024-11-12 08:35:00|181045.1|180915.1|180896.9|180806.9|181051.6|180921.6|180866.7|180753.2|226
1731400800000|2024-11-12 08:40:00|180922.3|180792.3|180878|180788|180949.7|180854.9|180872.1|180769.8|154
1731401100000|2024-11-12 08:45:00|180880.5|180790.5|180843.4|180713.4|180918.1|180797.3|180825.5|180708.9|129
1731401400000|2024-11-12 08:50:00|180844.1|180714.1|180520.1|180430.1|180845.2|180715.2|180484.9|180394.9|245
1731401700000|2024-11-12 08:55:00|180518.5|180428.5|180576.9|180446.9|180666.8|180536.8|180433.8|180343.8|294
1731402000000|2024-11-12 09:00:00|180577.9|180447.9|180581.2|180451.2|180726|180596|180570.8|180443.9|215
1731402300000|2024-11-12 09:05:00|180588.4|180458.4|180694.4|180564.4|180764.7|180634.7|180574.8|180444.8|153
1731402600000|2024-11-12 09:10:00|180761.6|180631.6|180805.4|180675.4|180821.8|180691.8|180736.5|180606.5|157
1731402900000|2024-11-12 09:15:00|180807.1|180677.1|180851.7|180721.7|180874.4|180744.4|180777.3|180670.3|177
1731403200000|2024-11-12 09:20:00|180849.5|180719.5|180899.5|180809.5|180979|180849|180819.8|180689.8|208
1731403500000|2024-11-12 09:25:00|180906.2|180816.2|180994.5|180652.5|181028.7|180864.5|180899.4|180652.5|349
1731403800000|2024-11-12 09:30:00|181002.2|180660.2|181068.4|180938.4|181069.3|180969.9|180950.2|180643.2|201
1731404100000|2024-11-12 09:35:00|181069.4|180939.4|180978.1|180848.1|181094.7|180964.7|180944.7|180814.7|209
1731404400000|2024-11-12 09:40:00|180977.8|180847.8|181090.1|181000.1|181099.5|181000.1|180977.6|180847.6|153
1731404700000|2024-11-12 09:45:00|181088.2|180998.2|180939|180809|181168.3|181076.3|180928.9|180798.9|171
1731405000000|2024-11-12 09:50:00|180941.7|180811.7|180695.9|180565.9|180962.4|180832.4|180680.6|180564.2|221
1731405300000|2024-11-12 09:55:00|180693.6|180563.6|180776.1|180646.1|180794.2|180664.2|180621.3|180491.3|157
1731405600000|2024-11-12 10:00:00|180803.6|180673.6|180672.6|180582.6|180842.3|180712.3|180632.6|180502.6|231
1731405900000|2024-11-12 10:05:00|180670.9|180580.9|180736.6|180646.6|180794.5|180704.5|180624.9|180528.9|126
1731406200000|2024-11-12 10:10:00|180735.6|180645.6|180804|180714|180807.8|180717.8|180691.4|180589.2|93
1731406500000|2024-11-12 10:15:00|180801.7|180711.7|180871.6|180741.6|180902.4|180795.2|180791.3|180667.6|179
1731406800000|2024-11-12 10:20:00|180878.3|180748.3|181010.3|180880.3|181022.1|180892.1|180811|180681|228
1731407100000|2024-11-12 10:25:00|181010.9|180880.9|180934.6|180804.6|181022.9|180892.9|180836.2|180706.2|229
1731407400000|2024-11-12 10:30:00|180935.9|180805.9|180941.4|180811.4|180956.4|180826.4|180907|180777|121
1731407700000|2024-11-12 10:35:00|180945.1|180815.1|180912.5|180782.5|180945.1|180838.1|180821.7|180691.7|173
1731408000000|2024-11-12 10:40:00|180921.9|180791.9|180769.8|180639.8|180944.8|180814.8|180732.8|180602.8|238
1731408300000|2024-11-12 10:45:00|180773.5|180643.5|180658.1|180528.1|180774.8|180668.5|180564.8|180434.8|208
1731408600000|2024-11-12 10:50:00|180664.1|180534.1|180610.5|180480.5|180697.3|180567.3|180501.3|180371.3|230
1731408900000|2024-11-12 10:55:00|180612.1|180482.1|180798.7|180477|180798.7|180644.7|180607.3|180477|216
1731409200000|2024-11-12 11:00:00|180797.3|180473|180573.8|180443.8|180799.6|180584.9|180564.3|180434.3|263
1731409500000|2024-11-12 11:05:00|180572.2|180442.2|180505.4|180375.4|180621.1|180491.1|180496.7|180366.7|223
1731409800000|2024-11-12 11:10:00|180507.2|180377.2|180355.8|180225.8|180534.8|180404.8|180254.8|180164.8|278
1731410100000|2024-11-12 11:15:00|180356.5|180226.5|180366.9|180236.9|180402.6|180272.6|180356.5|180226.5|96
1731410400000|2024-11-12 11:20:00|180368.2|180238.2|180418.6|180288.6|180493.4|180363.4|180362.9|180232.9|152
1731410700000|2024-11-12 11:25:00|180415.9|180285.9|180354.5|180224.5|180415.9|180285.9|180345.8|180215.8|157
1731411000000|2024-11-12 11:30:00|180350.2|180220.2|180528.5|180398.5|180543.4|180413.4|180345.8|180215.8|158
1731411300000|2024-11-12 11:35:00|180528.7|180398.7|180581.9|180451.9|180644.9|180518.9|180518.4|180388.4|174
1731411600000|2024-11-12 11:40:00|180582.2|180452.2|180681.6|180591.6|180697.7|180607.7|180582.2|180452.2|127
1731411900000|2024-11-12 11:45:00|180685|180595|180688|180558|180705.4|180610.8|180671.4|180541.9|135
1731412200000|2024-11-12 11:50:00|180693|180563|180685.5|180595.5|180738|180611|180652.1|180522.1|123
1731412500000|2024-11-12 11:55:00|180690.2|180600.2|180685.5|180555.5|180703|180603.5|180614.7|180484.7|164
1731412800000|2024-11-12 12:00:00|180686.8|180556.8|180724.5|180594.5|180772|180666.6|180666|180536|217
1731413100000|2024-11-12 12:05:00|180723.9|180593.9|180766|180676|180779.5|180681.9|180705.1|180575.1|137
1731413400000|2024-11-12 12:10:00|180769.4|180679.4|180803.5|180673.5|180920.2|180809.7|180760|180670|235
1731413700000|2024-11-12 12:15:00|180803.2|180673.2|180748.7|180658.7|180825|180695|180737.2|180607.2|147
1731414000000|2024-11-12 12:20:00|180747|180657|180766.1|180636.1|180914.4|180784.4|180747|180626|193
1731414300000|2024-11-12 12:25:00|180766.4|180636.4|180765.3|180635.3|180829.8|180699.8|180748.6|180618.6|176
1731414600000|2024-11-12 12:30:00|180763.9|180633.9|180852.2|180722.2|180886.5|180756.5|180693.5|180576.3|283
1731414900000|2024-11-12 12:35:00|180855.2|180725.2|180677.7|180547.7|180866.2|180736.2|180641.3|180511.8|227
1731415200000|2024-11-12 12:40:00|180679.1|180549.1|180636.2|180546.2|180695.7|180565.7|180623.9|180527.6|111
1731415500000|2024-11-12 12:45:00|180639.5|180549.5|180350.7|180260.7|180650.9|180560.9|180350.3|180260.3|283
1731415800000|2024-11-12 12:50:00|180345.7|180255.7|180487.2|180357.2|180523.9|180393.9|180343.1|180253.1|231
1731416100000|2024-11-12 12:55:00|180480.9|180350.9|180482.1|180352.1|180512.6|180422.6|180378|180262|169
1731416400000|2024-11-12 13:00:00|180483.8|180353.8|180366.1|180236.1|180535.1|180405.1|180360|180230|249
1731416700000|2024-11-12 13:05:00|180367.6|180237.6|180504.8|180414.8|180516.8|180418.1|180338.7|180230.4|227
1731417000000|2024-11-12 13:10:00|180510.8|180420.8|180467.9|180337.9|180528.6|180423|180455.9|180325.9|198
1731417300000|2024-11-12 13:15:00|180460.9|180330.9|180360.1|180230.1|180514.1|180384.1|180347|180217|206
1731417600000|2024-11-12 13:20:00|180361.7|180231.7|180449.3|180319.3|180463.8|180333.8|180317|180187|247
1731417900000|2024-11-12 13:25:00|180447.9|180317.9|180546.9|180456.9|180550.2|180460.2|180412.8|180282.8|240
1731418200000|2024-11-12 13:30:00|180553.9|180463.9|180306.7|180216.7|180588.2|180473.5|180306.7|180216.7|207
1731418500000|2024-11-12 13:35:00|180308|180218|180425.6|180295.6|180433.6|180303.6|180217.6|180127.6|230
1731418800000|2024-11-12 13:40:00|180427.2|180297.2|180613.9|180483.9|180623.9|180493.9|180427.2|180297.2|224
1731419100000|2024-11-12 13:45:00|180620.6|180490.6|180488.7|180358.7|180620.6|180490.6|180440.5|180332.2|174
1731419400000|2024-11-12 13:50:00|180486.8|180356.8|180813|180723|180849|180728|180480.8|180350.8|273
1731419700000|2024-11-12 13:55:00|180812.7|180722.7|180868.8|180778.8|180950.2|180843.1|180808.6|180678.6|373
1731420000000|2024-11-12 14:00:00|180872.8|180782.8|180909.5|180779.5|181056.4|180956|180872.8|180752.2|264
1731420300000|2024-11-12 14:05:00|180908.2|180778.2|180989.4|180859.4|181038.7|180911.4|180839.4|180733.1|212
1731420600000|2024-11-12 14:10:00|180986.9|180856.9|180907|180777|180986.9|180856.9|180882.5|180752.5|197
1731420900000|2024-11-12 14:15:00|180909.4|180779.4|180759.3|180629.3|180935.2|180805.2|180759.3|180629.3|205
1731421200000|2024-11-12 14:20:00|180758.1|180628.1|180773.8|180643.8|180790.8|180676.1|180746.2|180616.2|148
1731421500000|2024-11-12 14:25:00|180778.1|180648.1|180896.1|180806.1|180929.5|180807|180776.1|180646.1|141
1731421800000|2024-11-12 14:30:00|180896.7|180806.7|180914|180784|180959.7|180852.4|180849.4|180758.3|270
1731422100000|2024-11-12 14:35:00|180915.7|180785.7|180888.3|180758.3|180924.2|180794.2|180793.1|180699.5|235
1731422400000|2024-11-12 14:40:00|180882.3|180752.3|180787|180697|180887|180757|180731.6|180639.3|231
1731422700000|2024-11-12 14:45:00|180791|180701|180784.5|180694.5|180852|180734.8|180768.1|180643.7|162
1731423000000|2024-11-12 14:50:00|180779.8|180689.8|180855.4|180765.4|180855.4|180765.4|180768.8|180669.2|184
1731423300000|2024-11-12 14:55:00|180850.1|180760.1|180900.7|180810.7|180917.9|180827.9|180768.1|180663.4|243
1731423600000|2024-11-12 15:00:00|180899.7|180809.7|180921.2|180791.2|180926.4|180819.7|180773.9|180683.9|238
1731423900000|2024-11-12 15:05:00|180923.6|180793.6|180927.6|180837.6|180981.5|180879.9|180904.6|180774.6|153
1731424200000|2024-11-12 15:10:00|180932.3|180842.3|180874.9|180744.9|181020.1|180906.8|180873.6|180743.6|257
1731424500000|2024-11-12 15:15:00|180880.2|180750.2|180879.1|180789.1|180920.9|180820.1|180867.2|180737.2|227
1731424800000|2024-11-12 15:20:00|180876.5|180786.5|180969.7|180879.7|180973.4|180883.4|180822.7|180732.7|229
1731425100000|2024-11-12 15:25:00|180972.1|180882.1|181062.4|180972.4|181076|180986|180972.1|180882.1|217
1731425400000|2024-11-12 15:30:00|181069.4|180979.4|181371|181241|181401.1|181271.1|181043.7|180939.6|256
1731425700000|2024-11-12 15:35:00|181367|181237|181461.8|181371.8|181461.8|181371.8|181358.4|181228.4|230
1731426000000|2024-11-12 15:40:00|181465.4|181375.4|181216.7|181086.7|181467|181377|181183.4|181053.4|255
1731426300000|2024-11-12 15:45:00|181215|181085|181339.5|181209.5|181343.1|181213.1|181189.8|181059.8|163
1731426600000|2024-11-12 15:50:00|181346.5|181216.5|181425|181295|181464.4|181334.4|181253.3|181123.3|264
1731426900000|2024-11-12 15:55:00|181421.6|181291.6|181330.2|181240.2|181456.3|181326.3|181246.5|181156.5|374
1731427200000|2024-11-12 16:00:00|181328.3|181238.3|181269.4|181179.4|181334.1|181243.1|181193|181103|325
1731427500000|2024-11-12 16:05:00|181321.7|181191.7|181372.8|181242.8|181378.5|181248.5|181313.5|181183.5|235
1731427800000|2024-11-12 16:10:00|181365.7|181235.7|181465.3|181335.3|181475.2|181347.2|181346|181216|283
1731428100000|2024-11-12 16:15:00|181461|181331|181378.7|181248.7|181489.7|181399.7|181376.1|181246.1|144
1731428400000|2024-11-12 16:20:00|181377|181247|181434.4|181304.4|181450.5|181343.3|181282.3|181192.3|190
1731428700000|2024-11-12 16:25:00|181435.9|181305.9|181486.5|181356.5|181489.5|181381.4|181409.6|181290.4|204
1731429000000|2024-11-12 16:30:00|181491.8|181361.8|181521.8|181391.8|181532|181422.7|181485|181355|155
1731429300000|2024-11-12 16:35:00|181523.3|181393.3|181489.1|181399.1|181605.5|181486.3|181469.4|181379.4|151
1731429600000|2024-11-12 16:40:00|181486.8|181396.8|181781.1|181691.1|181782.8|181692.8|181480.3|181390.3|182
1731429900000|2024-11-12 16:45:00|181770.4|181680.4|181827.4|181697.4|181836.8|181706.8|181713.8|181583.8|210
1731430200000|2024-11-12 16:50:00|181824|181694|181642.8|181512.8|181824|181694|181546|181454.5|177
1731430500000|2024-11-12 16:55:00|181644.4|181514.4|181774.3|181684.3|181830|181726.2|181644.4|181514.4|183
1731430800000|2024-11-12 17:00:00|181772.3|181682.3|181866.4|181736.4|181906.7|181776.7|181772.3|181643.6|285
1731431100000|2024-11-12 17:05:00|181868.1|181738.1|181747.4|181657.4|181882.5|181752.5|181714.9|181624.9|247
1731431400000|2024-11-12 17:10:00|181797.1|181667.1|181855.5|181725.5|181903.5|181778.4|181761.8|181641.1|230
1731431700000|2024-11-12 17:15:00|181859.7|181729.7|181787.6|181697.6|181906.2|181776.2|181754.8|181641.4|265
1731432000000|2024-11-12 17:20:00|181783.2|181693.2|181770|181640|181808.6|181711|181762.1|181632.1|225
1731432300000|2024-11-12 17:25:00|181759.5|181629.5|181730.4|181640.4|181779.1|181676.7|181726.7|181617.2|228
1731432600000|2024-11-12 17:30:00|181727|181637|181623.5|181493.5|181739.4|181649.4|181590|181460|262
1731432900000|2024-11-12 17:35:00|181631.8|181501.8|181606.7|181476.7|181636.1|181523.7|181561.4|181431.4|196
1731433200000|2024-11-12 17:40:00|181611.7|181481.7|181697|181567|181700|181603.2|181590.5|181481.7|207
1731433500000|2024-11-12 17:45:00|181697.4|181567.4|181682.4|181552.4|181702.8|181572.8|181640.2|181510.2|229
1731433800000|2024-11-12 17:50:00|181689.8|181559.8|181582|181452|181689.9|181559.9|181563.2|181433.2|219
1731434100000|2024-11-12 17:55:00|181580.3|181450.3|181607.7|181477.7|181625|181495|181569.9|181439.9|226
1731434400000|2024-11-12 18:00:00|181610|181480|181534.6|181404.6|181626.7|181496.7|181527.4|181397.4|200
1731434700000|2024-11-12 18:05:00|181537.3|181407.3|181458.2|181368.2|181540|181429.7|181454.2|181343.9|251
1731435000000|2024-11-12 18:10:00|181453.5|181363.5|181429.4|181299.4|181488.7|181377.4|181405.9|181275.9|289
1731435300000|2024-11-12 18:15:00|181427.7|181297.7|181433.1|181343.1|181446.5|181356.5|181358.2|181262.8|224
1731435600000|2024-11-12 18:20:00|181431.8|181341.8|181464.6|181334.6|181516.4|181426.4|181426.2|181333.4|229
1731435900000|2024-11-12 18:25:00|181460.9|181330.9|181463.7|181333.7|181527.2|181437.2|181413.4|181317.7|220
1731436200000|2024-11-12 18:30:00|181465.7|181335.7|181482.7|181352.7|181486.7|181356.7|181436.7|181306.7|165
1731436500000|2024-11-12 18:35:00|181479|181349|181500.6|181370.6|181509|181398.1|181438.2|181327|198
1731436800000|2024-11-12 18:40:00|181494.6|181364.6|181494.8|181404.8|181511.1|181404.8|181446.9|181329.5|160
1731437100000|2024-11-12 18:45:00|181493.1|181403.1|181632.7|181542.7|181634.2|181544.2|181493.1|181403.1|201
1731437400000|2024-11-12 18:50:00|181634.6|181544.6|181611.3|181521.3|181661.7|181571.7|181606.8|181516.8|77
1731437700000|2024-11-12 18:55:00|181613.7|181523.7|181506.9|181376.9|181613.7|181523.7|181477.6|181347.6|147
1731438000000|2024-11-12 19:00:00|181511.2|181381.2|181455|181325|181511.2|181381.2|181454.3|181324.3|103
1731438300000|2024-11-12 19:05:00|181456.8|181326.8|181470.7|181340.7|181505.2|181375.2|181417.2|181287.2|114
1731438600000|2024-11-12 19:10:00|181472.4|181342.4|181503|181373|181536.6|181406.6|181463.3|181333.3|148
1731438900000|2024-11-12 19:15:00|181492.5|181362.5|181515|181385|181545.3|181415.3|181486.4|181356.4|134
1731439200000|2024-11-12 19:20:00|181516.6|181386.6|181468.4|181338.4|181544.7|181414.7|181449.4|181319.4|111
1731439500000|2024-11-12 19:25:00|181470.2|181340.2|181516.7|181386.7|181533.9|181403.9|181451.1|181321.1|83
1731439800000|2024-11-12 19:30:00|181521|181391|181465.9|181335.9|181524.1|181394.1|181440.8|181310.8|95
1731440100000|2024-11-12 19:35:00|181464.3|181334.3|181467.2|181337.2|181492.2|181362.2|181437.9|181307.9|98
1731440400000|2024-11-12 19:40:00|181468.9|181338.9|181446.6|181316.6|181468.9|181338.9|181388|181258|111
1731440700000|2024-11-12 19:45:00|181444.3|181314.3|181474.9|181344.9|181475.2|181345.2|181439.5|181309.5|72
1731441000000|2024-11-12 19:50:00|181478.6|181348.6|181467.1|181337.1|181501.6|181371.6|181451.5|181321.5|77
1731441300000|2024-11-12 19:55:00|181465.1|181335.1|181519|181429|181543|181433.5|181464.5|181334.5|108
1731441600000|2024-11-12 20:00:00|181521.7|181431.7|181534.6|181404.6|181548.7|181439.9|181464.5|181334.5|114
1731441900000|2024-11-12 20:05:00|181536.5|181406.5|181402.6|181272.6|181539.2|181409.2|181374.4|181228.4|99
1731442200000|2024-11-12 20:10:00|181410.1|181280.1|181380.6|181250.6|181449.2|181319.2|181377.3|181247.3|133
1731442500000|2024-11-12 20:15:00|181377.6|181247.6|181370|181240|181382.7|181252.7|181348.7|181218.7|139
1731442800000|2024-11-12 20:20:00|181367|181237|181361.3|181231.3|181373.1|181243.1|181314.4|181214.5|140
1731443100000|2024-11-12 20:25:00|181370.5|181240.5|181353.3|181223.3|181382.3|181256.5|181333.5|181220.6|72
1731443400000|2024-11-12 20:30:00|181354.7|181224.7|181339.4|181249.4|181381.2|181256.8|181324.7|181216.7|90
1731443700000|2024-11-12 20:35:00|181337.8|181247.8|181239.3|181109.3|181423.1|181293.1|181227.5|181097.5|214
1731444000000|2024-11-12 20:40:00|181241.8|181111.8|181257.7|181127.7|181272|181142|181219.9|181089.9|154
1731444300000|2024-11-12 20:45:00|181261.7|181131.7|181196.3|181066.3|181269.2|181158|181146.6|181016.6|125
1731444600000|2024-11-12 20:50:00|181198.8|181068.8|181214.7|181084.7|181214.7|181103.3|181153.5|181023.5|88
1731444900000|2024-11-12 20:55:00|181216.7|181086.7|181113.5|180983.5|181222|181092|181078.8|180968.7|166
1731445200000|2024-11-12 21:00:00|181094.5|181004.5|181112.7|180982.7|181116.9|181004.5|181046.8|180940|86
1731445500000|2024-11-12 21:05:00|181114.6|180984.6|181132.7|181002.7|181132.7|181002.7|181114.5|180984.5|24
1731445800000|2024-11-12 21:10:00|181132.6|181002.6|181034.4|180904.4|181132.6|181002.6|181011.2|180881.2|40
1731446100000|2024-11-12 21:15:00|181032.4|180902.4|181035.9|180905.9|181039.9|180909.9|181015.3|180885.3|83
1731446400000|2024-11-12 21:20:00|181033.9|180903.9|181032.8|180902.8|181038.1|180908.1|181028.1|180898.1|43
1731446700000|2024-11-12 21:25:00|181031.8|180901.8|181086|180873.6|181089.7|180912.8|181031.6|180872.3|60
1731447000000|2024-11-12 21:30:00|181089.7|180872.3|181032.9|180902.9|181123.2|180925|181023.6|180823.9|32
1731447300000|2024-11-12 21:35:00|181035.9|180905.9|181033.3|180903.3|181071.4|180909|181013.8|180825.3|121
1731447600000|2024-11-12 21:40:00|181031.9|180901.9|181134.7|180871.3|181144.5|180944.4|180963.9|180756.4|81
1731447900000|2024-11-12 21:45:00|181155.3|180850.9|181297.5|180955.5|181310.2|181063.5|181133.5|180849.9|126
1731448200000|2024-11-12 21:50:00|181298.4|180956.4|181219.6|180909.5|181298.4|180956.4|181204.2|180863.6|94
1731448500000|2024-11-12 21:55:00|181220.5|180910.2|181284.4|180942.4|181296.8|180954.8|181166|180824|142
1731448800000|2024-11-12 22:00:00|181266.4|180924.4|181258.5|180916.5|181266.4|180924.4|181252.3|180910.3|3
1731449400000|2024-11-12 22:10:00|181281.1|180939.1|181281.1|180939.1|181281.1|180939.1|181281.1|180939.1|1
1731449700000|2024-11-12 22:15:00|181246|180904|181246|180904|181246.1|180904.1|181246|180904|9
1731450000000|2024-11-12 22:20:00|181246.1|180904.1|181258.5|180916.5|181258.5|180916.5|181246|180904|3
1731451500000|2024-11-12 22:45:00|181258.6|180916.6|181258.6|180916.6|181258.6|180916.6|181258.6|180916.6|1
1731452400000|2024-11-12 23:00:00|181254|180912|181281|180939|181370.8|181028.8|181205.3|180863.3|78
1731452700000|2024-11-12 23:05:00|181282|180940|181298|180956|181323.5|180981.5|181274.7|180932.7|67
1731453000000|2024-11-12 23:10:00|181297.5|180955.5|181356|181014|181359.5|181017.5|181297.5|180955.5|46
1731453300000|2024-11-12 23:15:00|181355|181013|181357.5|181015.5|181364|181022|181349|181007|40
1731453600000|2024-11-12 23:20:00|181356.5|181014.5|181321.5|180979.5|181361|181019|181320|180978|52
1731453900000|2024-11-12 23:25:00|181331|180989|181324|180982|181366|181024|181305.5|180963.5|59
1731454200000|2024-11-12 23:30:00|181326|180984|181337|180995|181337|180995|181320|180978|48
1731454500000|2024-11-12 23:35:00|181321.5|180979.5|181334.5|180992.5|181367|181025|181315.5|180973.5|44
1731454800000|2024-11-12 23:40:00|181333.5|180991.5|181318.5|180976.5|181345.5|181003.5|181315.5|180973.5|27
1731455100000|2024-11-12 23:45:00|181320|180978|181323.5|180981.5|181367.5|181025.5|181318.5|180976.5|79
1731455400000|2024-11-12 23:50:00|181322|180980|181350|181008|181350|181008|181321|180979|35
1731455700000|2024-11-12 23:55:00|181350.4|181008.4|181312|180970|181363.2|181021.2|181312|180970|64
1731456000000|2024-11-13 00:00:00|181310.5|180968.5|181359.9|181017.9|181376|181034|181309|180967|57
1731456300000|2024-11-13 00:05:00|181359.2|181019.3|181364.7|181022.7|181364.7|181022.7|181359.2|181019.3|7
1731456600000|2024-11-13 00:10:00|181364.8|181022.8|181365.9|181023.9|181365.9|181023.9|181363.5|181021.5|6
1731456900000|2024-11-13 00:15:00|181365.1|181023.1|181365.1|181023.1|181365.1|181023.1|181357.1|181022.3|3
1731457200000|2024-11-13 00:20:00|181364.2|181022.2|181364.8|181022.8|181364.9|181022.9|181364.2|181022.2|10
1731457500000|2024-11-13 00:25:00|181354.8|181024.4|181366.6|181024.6|181371.9|181029.9|181354.8|181021.9|10
1731457800000|2024-11-13 00:30:00|181367.6|181025.6|181365.3|181023.3|181367.6|181026.3|181347.6|181015.8|41
1731458100000|2024-11-13 00:35:00|181363.5|181021.5|181426.5|181084.5|181438.6|181104.5|181363.5|181021.5|42
1731458400000|2024-11-13 00:40:00|181424.4|181082.4|181430.9|181088.9|181439.2|181103.8|181400.4|181072.6|47
1731458700000|2024-11-13 00:45:00|181431.5|181089.5|181433|181091|181443.3|181101.3|181398.2|181074.2|23
1731459000000|2024-11-13 00:50:00|181417.9|181075.9|181256.4|181126.4|181417.9|181126.4|181250.8|181011.7|25
1731459300000|2024-11-13 00:55:00|181255.7|181125.7|181267.6|181137.6|181363.9|181143|181255.7|181027.4|20
1731459600000|2024-11-13 01:00:00|181258.3|181128.3|181193|180990.4|181291.3|181128.3|181159.7|180948.9|90
1731459900000|2024-11-13 01:05:00|181164.1|181034.1|181092.5|180962.5|181251.1|181085.1|181081.3|180921|197
1731460200000|2024-11-13 01:10:00|181095.8|180965.8|181045|180915|181131.3|180967.7|181032.7|180800.8|62
1731460500000|2024-11-13 01:15:00|181043|180913|180951.9|180821.9|181121.2|180913|180919.9|180750.8|231
1731460800000|2024-11-13 01:20:00|180939.2|180809.2|181094.4|180875.3|181114.4|180945.1|180938|180808|161
1731461100000|2024-11-13 01:25:00|181055.9|180925.9|181138.4|181008.4|181203.3|181049.9|181055.9|180925.9|153
1731461400000|2024-11-13 01:30:00|181190.1|180973|181072.6|180942.6|181190.1|181042.6|181004.8|180862.8|171
1731461700000|2024-11-13 01:35:00|181077.6|180947.6|181048.6|180769.7|181102.3|180951.6|180987.7|180769.7|124
1731462000000|2024-11-13 01:40:00|181043.7|180772|180954.7|180824.7|181101.2|180939.8|180947.9|180766|114
1731462300000|2024-11-13 01:45:00|180957|180827|180945.4|180815.4|181053.4|180829.2|180915|180723.6|142
1731462600000|2024-11-13 01:50:00|180947.8|180817.8|180932.4|180802.4|180982.2|180852.2|180920.3|180758.2|113
1731462900000|2024-11-13 01:55:00|180940.4|180810.4|180927.3|180797.3|180969.4|180839.4|180925.8|180795.8|80
1731463200000|2024-11-13 02:00:00|180925.6|180795.6|181002.9|180872.9|181024.8|180894.8|180902|180772|84
1731463500000|2024-11-13 02:05:00|181010.3|180880.3|180964.4|180834.4|181117.3|180931.5|180955.7|180825.7|195
1731463800000|2024-11-13 02:10:00|180966|180836|181003.2|180873.2|181109.9|180894.2|180966|180781.7|93
1731464100000|2024-11-13 02:15:00|181007.9|180877.9|181030.1|180900.1|181037.7|180907.7|180982.6|180852.6|84
1731464400000|2024-11-13 02:20:00|181028|180898|181086.2|180956.2|181116.4|180984.3|180990.7|180788.8|90
1731464700000|2024-11-13 02:25:00|181084.1|180954.1|181102.5|180972.5|181199.1|180977.4|181076.4|180853.5|45
1731465000000|2024-11-13 02:30:00|181097.2|180967.2|181091.4|180961.4|181187.7|180996.6|181063.2|180859.6|56
1731465300000|2024-11-13 02:35:00|181089.7|180959.7|181100.9|180970.9|181200|180970.9|181068.8|180860.6|39
1731465600000|2024-11-13 02:40:00|181099.3|180969.3|181200.4|180868.1|181211.6|180980.7|181075.1|180865.5|36
1731465900000|2024-11-13 02:45:00|181200.3|180868.2|181038|180908|181200.3|180979.4|181036.3|180805.8|42
1731466200000|2024-11-13 02:50:00|181039.7|180909.7|181034|180904|181135.2|180916|181023.8|180807.3|44
1731466500000|2024-11-13 02:55:00|181035.9|180905.9|181034.1|180904.1|181129.3|180918.1|181033.7|180801.6|53
1731466800000|2024-11-13 03:00:00|181034.4|180904.4|180901.5|180681|181041.4|180911.4|180844.5|180670.4|392
1731467100000|2024-11-13 03:05:00|180914.1|180666.4|180789.3|180659.3|180914.1|180742.1|180773.5|180593.9|880
1731467400000|2024-11-13 03:10:00|180785.9|180655.9|180814.9|180684.9|180836.4|180706.4|180759.3|180587.2|438
1731467700000|2024-11-13 03:15:00|180794.9|180664.9|180821.4|180691.4|180838.1|180708.1|180769.1|180639.1|152
1731468000000|2024-11-13 03:20:00|180812.5|180682.5|180827.9|180697.9|180830.1|180700.1|180774.8|180644.8|111
1731468300000|2024-11-13 03:25:00|180829.6|180699.6|180824|180694|180850.7|180720.7|180792.1|180662.1|124
1731468600000|2024-11-13 03:30:00|180825.7|180695.7|180834.9|180704.9|180922.3|180710.5|180802.9|180613.3|68
1731468900000|2024-11-13 03:35:00|180833.2|180703.2|180835.4|180705.4|180923.7|180707.4|180826.7|180609.3|27
1731469200000|2024-11-13 03:40:00|180832.8|180702.8|180994.4|180864.4|181008|180878|180816.8|180606.4|101
1731469500000|2024-11-13 03:45:00|180994.3|180864.3|181034.9|180904.9|181068.6|180907.4|180944.6|180763.3|466
1731469800000|2024-11-13 03:50:00|181046.3|180916.3|181054.5|180924.5|181075.6|180945.6|181024.9|180849.3|383
1731470100000|2024-11-13 03:55:00|181057|180927|181136|181006|181181.2|181015.6|181022.8|180850.7|160
1731470400000|2024-11-13 04:00:00|181146.3|181016.3|181229.1|181099.1|181271.6|181112.2|181124.6|180957.7|370
1731470700000|2024-11-13 04:05:00|181230.9|181100.9|181237.5|181107.5|181288.4|181125.5|181150.4|181004|256
1731471000000|2024-11-13 04:10:00|181243.2|181113.2|181250.6|181120.6|181263.3|181133.3|181194.4|181015.5|168
1731471300000|2024-11-13 04:15:00|181248.4|181118.4|181232.4|181102.4|181252.8|181118.4|181201.3|180996.4|139
1731471600000|2024-11-13 04:20:00|181222.6|181092.6|181046.2|180916.2|181298|181092.6|181037.9|180884.2|267
1731471900000|2024-11-13 04:25:00|181038.5|180908.5|181005.9|180875.9|181094.9|180909.5|180995.9|180797.6|579
1731472200000|2024-11-13 04:30:00|181000.9|180870.9|180931.2|180801.2|181018|180870.9|180906.5|180736.8|268
1731472500000|2024-11-13 04:35:00|180933.1|180803.1|181006.8|180876.8|181110|180892.1|180912.2|180775.3|126
1731472800000|2024-11-13 04:40:00|181009.1|180879.1|181062.7|180932.7|181150.7|180949.8|181005.3|180815.8|156
1731473100000|2024-11-13 04:45:00|181159.4|180830.7|181010.7|180880.7|181165.2|180950.2|180992.2|180812.7|165
1731473400000|2024-11-13 04:50:00|181008.6|180878.6|180986|180856|181034.7|180894.2|180968.2|180756.5|366
1731473700000|2024-11-13 04:55:00|180987.3|180857.3|181003.1|180873.1|181017.3|180879.7|180961.8|180796.9|122
1731474000000|2024-11-13 05:00:00|181004.3|180874.3|181009.9|180879.9|181071|180941|180983.5|180812.4|250
1731474300000|2024-11-13 05:05:00|181003.2|180873.2|180947.4|180817.4|181015.2|180885.2|180907.3|180752.9|522
1731474600000|2024-11-13 05:10:00|180948.4|180818.4|181028.4|180898.4|181108.6|180947.9|180948.3|180818.3|310
1731474900000|2024-11-13 05:15:00|181027|180897|181014.8|180884.8|181055.9|180919.6|180983.6|180796.9|397
1731475200000|2024-11-13 05:20:00|181011.8|180881.8|181010.4|180880.4|181045.5|180915.5|181003.2|180873.2|340
1731475500000|2024-11-13 05:25:00|181017.8|180887.8|180995.8|180865.8|181032.5|180902.5|180943.2|180813.2|267
1731475800000|2024-11-13 05:30:00|181007.3|180877.3|180974.8|180844.8|181125.6|180948.3|180958.3|180828.3|423
1731476100000|2024-11-13 05:35:00|180971.5|180841.5|181005.8|180875.8|181030.3|180900.3|180942.3|180812.3|355
1731476400000|2024-11-13 05:40:00|181006.7|180876.7|181007.8|180877.8|181066.6|180890.9|180954.1|180824.1|164
1731476700000|2024-11-13 05:45:00|181009.9|180879.9|180979.9|180849.9|181053.4|180896.7|180949.1|180819.1|229
1731477000000|2024-11-13 05:50:00|180998.9|180868.9|180984.6|180854.6|181068.8|180891.5|180965.6|180818.2|171
1731477300000|2024-11-13 05:55:00|180986.5|180856.5|181016|180886|181022.8|180892.8|180977.1|180847.1|184
1731477600000|2024-11-13 06:00:00|181015.4|180885.4|180880|180750|181025.7|180895.7|180869.4|180684.5|579
1731477900000|2024-11-13 06:05:00|180887.3|180757.3|180984.7|180854.7|181094.4|180933|180879.4|180746.3|675
1731478200000|2024-11-13 06:10:00|180988.4|180858.4|181038.3|180908.3|181070.6|180940.6|180917.6|180767.8|722
1731478500000|2024-11-13 06:15:00|181037.9|180907.9|181110.6|180980.6|181115.1|180991.5|181009|180861.1|671
1731478800000|2024-11-13 06:20:00|181109.8|180979.8|180873.8|180743.8|181130|181000|180856.1|180711.9|725
1731479100000|2024-11-13 06:25:00|180868.1|180738.1|180922.1|180792.1|180964.1|180808.6|180849.3|180684.9|890
1731479400000|2024-11-13 06:30:00|180919.5|180789.5|181035.2|180905.2|181163.7|180915.1|180885.7|180783.4|546
1731479700000|2024-11-13 06:35:00|181045.8|180915.8|181055.4|180925.4|181094.1|180956|180989|180843.9|904
1731480000000|2024-11-13 06:40:00|181056.2|180926.2|181054.3|180924.3|181104.4|180956.1|181028.1|180898.1|624
1731480300000|2024-11-13 06:45:00|181055.5|180925.5|181235|181105|181427.6|181149.3|181044.2|180914.2|524
1731480600000|2024-11-13 06:50:00|181233.9|181103.9|181109.3|180903.3|181238.9|181108.9|181048.7|180866.3|399
1731480900000|2024-11-13 06:55:00|181108.5|180901.3|181056.8|180750.8|181132.7|180936.4|180959.5|180750.6|516
1731481200000|2024-11-13 07:00:00|181062.5|180754.1|181035|180905|181111.5|180920|180891.7|180754.1|319
1731481500000|2024-11-13 07:05:00|181029.1|180899.1|180927.1|180797.1|181105|180914.8|180905.9|180783.2|179
1731481800000|2024-11-13 07:10:00|180930.5|180800.5|180921.9|180791.9|180971.5|180841.5|180883.3|180783.3|57
1731482100000|2024-11-13 07:15:00|180934.1|180804.1|180913.4|180783.4|180941.1|180851.1|180912.2|180783.4|51
1731482400000|2024-11-13 07:20:00|180910.5|180780.5|180790.4|180660.4|180912.2|180782.2|180757.3|180627.3|84
1731482700000|2024-11-13 07:25:00|180784.1|180654.1|180748.8|180618.8|180784.1|180654.1|180714.2|180584.2|117
1731483000000|2024-11-13 07:30:00|180743.6|180613.6|180810.9|180680.9|180834.7|180704.7|180717.1|180587.1|189
1731483300000|2024-11-13 07:35:00|180800.9|180670.9|180505.1|180375.1|180800.9|180670.9|180484.6|180354.6|263
1731483600000|2024-11-13 07:40:00|180499.3|180369.3|180552.8|180422.8|180558.4|180429.4|180462|180342.3|97
1731483900000|2024-11-13 07:45:00|180541|180411|180557.7|180427.7|180626.6|180496.6|180537.7|180407.7|78
1731484200000|2024-11-13 07:50:00|180555.7|180425.7|180487.4|180357.4|180555.7|180425.7|180443.4|180341.7|50
1731484500000|2024-11-13 07:55:00|180492.4|180362.4|180694.3|180604.3|180694.3|180604.3|180487.2|180357.2|88
1731484800000|2024-11-13 08:00:00|180692.9|180602.9|180715.6|180585.6|180727.7|180608.1|180680.9|180550.9|129
1731485100000|2024-11-13 08:05:00|180714.4|180584.4|180884.3|180754.3|180896.1|180766.1|180697.3|180567.3|102
1731485400000|2024-11-13 08:10:00|180891.3|180761.3|180857.9|180727.9|180920.1|180815.9|180676|180546|298
1731485700000|2024-11-13 08:15:00|180857.6|180727.6|180984.4|180854.4|180993.1|180863.1|180848.9|180726.6|215
1731486000000|2024-11-13 08:20:00|180986.2|180856.2|181056.8|180926.8|181122.6|180992.6|180980.2|180850.2|289
1731486300000|2024-11-13 08:25:00|181056.4|180926.4|181190.2|181060.2|181230.4|181105.9|181056.4|180926.4|251
1731486600000|2024-11-13 08:30:00|181190.5|181060.5|181129.6|180999.6|181199.7|181069.7|181055.4|180925.4|267
1731486900000|2024-11-13 08:35:00|181129.3|180999.3|181057.1|180927.1|181137.2|181007.2|181050.3|180920.3|252
1731487200000|2024-11-13 08:40:00|181057.6|180927.6|181139.3|181009.3|181156.5|181026.5|181052.2|180922.2|233
1731487500000|2024-11-13 08:45:00|181138.6|181008.6|181045.2|180915.2|181138.6|181008.6|181045|180915|139
1731487800000|2024-11-13 08:50:00|181045.4|180915.4|180889.5|180759.5|181045.4|180915.4|180884.9|180754.9|181
1731488100000|2024-11-13 08:55:00|180888.8|180758.8|180796.9|180706.9|180888.8|180771.3|180667.5|180539.5|345
1731488400000|2024-11-13 09:00:00|180801.9|180711.9|180701.2|180571.2|180856.8|180726.8|180690.3|180560.3|236
1731488700000|2024-11-13 09:05:00|180700.7|180570.7|180553.7|180423.7|180702.5|180572.5|180548.9|180418.9|197
1731489000000|2024-11-13 09:10:00|180550.7|180420.7|180498.7|180368.7|180571.8|180441.8|180427|180326.5|213
1731489300000|2024-11-13 09:15:00|180497.4|180367.4|180332.2|180202.2|180497.4|180367.4|180301|180202|269
1731489600000|2024-11-13 09:20:00|180333.2|180203.2|180084.7|179954.7|180348.9|180233.5|180045|179915|266
1731489900000|2024-11-13 09:25:00|180086.5|179956.5|179923.6|179793.6|180104.6|179984|179898.5|179768.5|270
1731490200000|2024-11-13 09:30:00|179856|179766|179735.4|179605.4|179874.2|179766|179672.6|179546.6|336
1731490500000|2024-11-13 09:35:00|179737.2|179607.2|179735.7|179605.7|179771.5|179666.2|179683.3|179572.5|240
1731490800000|2024-11-13 09:40:00|179735.4|179605.4|179730.7|179600.7|179766.5|179636.5|179728.1|179598.1|138
1731491100000|2024-11-13 09:45:00|179729.5|179599.5|179517.1|179387.1|179734.3|179604.3|179435.2|179305.2|313
1731491400000|2024-11-13 09:50:00|179537.4|179407.4|179640.2|179510.2|179666.4|179536.4|179465.6|179335.6|314
1731491700000|2024-11-13 09:55:00|179642.7|179512.7|179796.7|179706.7|179804.6|179708.4|179641.4|179511.4|257
1731492000000|2024-11-13 10:00:00|179794.3|179704.3|179927.9|179837.9|179960.6|179842|179786.3|179674.9|314
1731492300000|2024-11-13 10:05:00|179929.2|179839.2|179979.1|179849.1|179979.7|179849.7|179862.7|179760.4|88
1731492600000|2024-11-13 10:10:00|179980.4|179850.4|179944.9|179814.9|179994.5|179864.5|179942.6|179812.6|127
1731492900000|2024-11-13 10:15:00|179948.1|179818.1|180166.8|180036.8|180171|180041|179948.1|179818.1|218
1731493200000|2024-11-13 10:20:00|180170.5|180040.5|179953.4|179823.4|180170.8|180040.8|179945|179815|247
1731493500000|2024-11-13 10:25:00|179951|179821|179980.8|179850.8|180000.5|179874.9|179925|179795|227
1731493800000|2024-11-13 10:30:00|179987.2|179857.2|180029.5|179899.5|180035.9|179905.9|179906.2|179776.2|231
1731494100000|2024-11-13 10:35:00|180030.2|179900.2|180111.6|180021.6|180151.9|180031.4|180028.6|179898.6|234
1731494400000|2024-11-13 10:40:00|180111.3|180021.3|180146.3|180016.3|180162.8|180050.1|180081.7|179951.7|131
1731494700000|2024-11-13 10:45:00|180134.6|180004.6|180155.4|180025.4|180169|180039|180027.6|179912.4|219
1731495000000|2024-11-13 10:50:00|180155.1|180025.1|180189.2|180059.2|180209.6|180079.6|180137.9|180007.9|124
1731495300000|2024-11-13 10:55:00|180187.4|180057.4|180136|180006|180187.4|180057.4|180106.9|179996.1|137
1731495600000|2024-11-13 11:00:00|180135.6|180005.6|180134.8|180044.8|180137|180044.8|180096.9|179995.8|85
1731495900000|2024-11-13 11:05:00|180136.5|180046.5|180140.2|180010.2|180209.3|180119.3|180134.8|180006.1|172
1731496200000|2024-11-13 11:10:00|180141.9|180011.9|180196.9|180066.9|180208|180078|180127.7|179997.7|197
1731496500000|2024-11-13 11:15:00|180197.3|180067.3|180221.7|180091.7|180267.7|180177.7|180158|180028|117
1731496800000|2024-11-13 11:20:00|180218.7|180088.7|180210.6|180120.6|180229.8|180126.2|180161.9|180031.9|144
1731497100000|2024-11-13 11:25:00|180209.1|180119.1|180307.3|180177.3|180324|180230.2|180191.7|180085.5|124
1731497400000|2024-11-13 11:30:00|180307.6|180177.6|180328.9|180198.9|180328.9|180198.9|180263.9|180133.9|179
1731497700000|2024-11-13 11:35:00|180329.2|180199.2|180239.3|180109.3|180329.2|180199.2|180237.6|180107.6|142
1731498000000|2024-11-13 11:40:00|180239.6|180109.6|180263.7|180133.7|180270.8|180140.8|180201.7|180071.7|150
1731498300000|2024-11-13 11:45:00|180270|180140|180218.4|180088.4|180270.7|180140.7|180209.6|180079.6|316
1731498600000|2024-11-13 11:50:00|180215.4|180085.4|179938.8|179808.8|180244.3|180114.3|179938.8|179808.8|268
1731498900000|2024-11-13 11:55:00|179938.4|179808.4|179776.3|179646.3|179941|179829.4|179766.2|179636.2|289
1731499200000|2024-11-13 12:00:00|179772.9|179642.9|179867.3|179737.3|179885|179763.2|179729.2|179622.2|291
1731499500000|2024-11-13 12:05:00|179866.8|179736.8|180181.6|180051.6|180182.5|180052.5|179866.8|179736.8|304
1731499800000|2024-11-13 12:10:00|180180|180050|180171.6|180041.6|180248.5|180118.5|180166.1|180036.1|256
1731500100000|2024-11-13 12:15:00|180171.1|180041.1|180035.6|179905.6|180171.1|180041.1|180026|179896|235
1731500400000|2024-11-13 12:20:00|180048.3|179918.3|180076.9|179946.9|180126.6|179996.6|180026.5|179896.5|216
1731500700000|2024-11-13 12:25:00|180075.9|179945.9|180123|180033|180128|180033|180067.2|179937.2|182
1731501000000|2024-11-13 12:30:00|180124.7|180034.7|180066.2|179936.2|180188.8|180084.7|180048.3|179934.7|160
1731501300000|2024-11-13 12:35:00|180068.9|179938.9|180054.1|179924.1|180099.1|179969.1|179960|179870|258
1731501600000|2024-11-13 12:40:00|180055.1|179925.1|180097.9|179967.9|180129.4|179999.4|180055.1|179925.1|228
1731501900000|2024-11-13 12:45:00|180095|179965|180068.7|179938.7|180123|179993|179993.1|179863.1|212
1731502200000|2024-11-13 12:50:00|180068.4|179938.4|180118.1|180028.1|180146.2|180029.2|180045.9|179915.9|204
1731502500000|2024-11-13 12:55:00|180118.8|180028.8|180064.5|179934.5|180128.8|180032|180006.6|179916.6|254
1731502800000|2024-11-13 13:00:00|180063|179933|180120.4|179990.4|180138.3|180008.3|180054.3|179924.3|196
1731503100000|2024-11-13 13:05:00|180122.6|179992.6|180123.3|179993.3|180144.5|180054.5|180095.5|179970.9|212
1731503400000|2024-11-13 13:10:00|180124.8|179994.8|180162.6|180032.6|180221.3|180117.6|180113.9|179994.8|333
1731503700000|2024-11-13 13:15:00|180160.2|180030.2|180316.6|180186.6|180349.4|180219.4|180115.4|179985.4|282
1731504000000|2024-11-13 13:20:00|180334.3|180204.3|180370.7|180240.7|180374.1|180244.1|180170.1|180040.1|334
1731504300000|2024-11-13 13:25:00|180409.4|180279.4|180516|180174|180620|180437.1|180399.4|180174|648
1731504600000|2024-11-13 13:30:00|180513.9|180171.9|179974.6|179844.6|180545.4|180203.4|179699.5|179440.1|561
1731504900000|2024-11-13 13:35:00|179974.3|179844.3|179677.8|179547.8|179976|179846|179626.9|179496.9|508
1731505200000|2024-11-13 13:40:00|179729.2|179599.2|179804|179674|179849.2|179719.2|179624|179494|367
1731505500000|2024-11-13 13:45:00|179800.5|179670.5|180066.7|179936.7|180102.6|179972.6|179717.6|179587.6|397
1731505800000|2024-11-13 13:50:00|180069.7|179939.7|179889.3|179759.3|180126.9|179996.9|179861.7|179731.7|426
1731506100000|2024-11-13 13:55:00|179887.1|179757.1|179863.1|179733.1|180071.1|179941.1|179837.9|179707.9|487
1731506400000|2024-11-13 14:00:00|179861.1|179731.1|180043.7|179913.7|180051.8|179921.8|179805.3|179675.3|519
1731506700000|2024-11-13 14:05:00|180047|179917|179901.9|179771.9|180096.2|179966.2|179875.7|179745.7|424
1731507000000|2024-11-13 14:10:00|179908.6|179778.6|179978.5|179848.5|180079.7|179949.7|179854.1|179724.1|481
1731507300000|2024-11-13 14:15:00|179978.2|179848.2|179998.2|179868.2|180031.9|179919.4|179914.5|179784.5|415
1731507600000|2024-11-13 14:20:00|180003.6|179873.6|180098.9|179968.9|180174.7|180058.1|179992.6|179862.6|320
1731507900000|2024-11-13 14:25:00|180096.3|179966.3|180200.3|180070.3|180234.8|180104.8|179980.6|179850.6|373
1731508200000|2024-11-13 14:30:00|180201|180071|180751.7|180621.7|180751.7|180621.7|180174.6|180044.6|440
1731508500000|2024-11-13 14:35:00|180748.9|180618.9|180659.7|180529.7|180832|180702|180545.4|180415.4|450
1731508800000|2024-11-13 14:40:00|180657.2|180527.2|180319.3|180189.3|180705.2|180575.2|180319|180189|457
1731509100000|2024-11-13 14:45:00|180323|180193|180675.6|180545.6|180704.1|180574.1|180323|180193|417
1731509400000|2024-11-13 14:50:00|180672.4|180542.4|181023|180893|181097.6|180987.8|180656.1|180526.1|431
1731509700000|2024-11-13 14:55:00|181023.8|180893.8|181026.8|180896.8|181168.5|181038.5|180985.8|180855.8|300
1731510000000|2024-11-13 15:00:00|181029.6|180899.6|180977.3|180847.3|181061.3|180955.9|180894.1|180764.1|267
1731510300000|2024-11-13 15:05:00|180977.9|180847.9|181357|181227|181513.4|181383.4|180956.2|180826.2|468
1731510600000|2024-11-13 15:10:00|181355.4|181225.4|181455.2|181325.2|181530.6|181400.6|181322.2|181192.2|403
1731510900000|2024-11-13 15:15:00|181457.7|181327.7|181319.9|181229.9|181468.3|181338.3|181313.1|181217.7|283
1731511200000|2024-11-13 15:20:00|181321.8|181231.8|181606.2|181476.2|181707.2|181577.2|181321.8|181231.8|396
1731511500000|2024-11-13 15:25:00|181600.2|181470.2|181896.6|181766.6|181953|181835.4|181597.2|181467.2|417
1731511800000|2024-11-13 15:30:00|181898.8|181768.8|181669|181539|181898.8|181780.8|181518.8|181388.8|384
1731512100000|2024-11-13 15:35:00|181671.4|181541.4|181700.6|181570.6|181725|181595|181551.4|181421.4|369
1731512400000|2024-11-13 15:40:00|181701.1|181571.1|181720.7|181590.7|181875.4|181745.4|181699.7|181569.7|388
1731512700000|2024-11-13 15:45:00|181719.9|181589.9|181726.2|181596.2|181810.9|181680.9|181631|181501|370
1731513000000|2024-11-13 15:50:00|181730|181600|181727.9|181597.9|181777.4|181680.9|181566.9|181436.9|372
1731513300000|2024-11-13 15:55:00|181747.7|181617.7|181672.6|181582.6|181767.4|181642.8|181591|181501|314
1731513600000|2024-11-13 16:00:00|181671.8|181581.8|181932.8|181802.8|181948.7|181805.5|181663.4|181533.4|256
1731513900000|2024-11-13 16:05:00|181934.5|181804.5|181959.2|181829.2|182079.4|181949.4|181900.2|181770.2|273
1731514200000|2024-11-13 16:10:00|181953|181823|182094.9|181964.9|182118.3|181988.3|181950|181820|162
1731514500000|2024-11-13 16:15:00|182097.9|181967.9|182179.6|182049.6|182204.9|182074.9|182014.6|181884.6|197
1731514800000|2024-11-13 16:20:00|182177.2|182047.2|182003.4|181873.4|182206.4|182076.4|182003.4|181873.4|283
1731515100000|2024-11-13 16:25:00|182001.2|181871.2|181875.8|181745.8|182001.2|181871.2|181738.5|181608.5|482
1731515400000|2024-11-13 16:30:00|181829.6|181699.6|181851|181721|181882.8|181752.8|181803.6|181669.3|139
1731515700000|2024-11-13 16:35:00|181856.2|181726.2|181917.4|181787.4|181925.7|181795.7|181776.7|181646.7|269
1731516000000|2024-11-13 16:40:00|181914.1|181784.1|181999.1|181869.1|182016.6|181886.6|181914.1|181784.1|331
1731516300000|2024-11-13 16:45:00|182003.9|181873.9|181864.9|181734.9|182003.9|181873.9|181849.5|181719.5|227
1731516600000|2024-11-13 16:50:00|181861.9|181731.9|182054.7|181924.7|182097.4|181967.4|181846.3|181716.3|314
1731516900000|2024-11-13 16:55:00|182058.9|181928.9|182564.2|182434.2|182620.4|182490.4|182054.7|181924.7|276
1731517200000|2024-11-13 17:00:00|182562.1|182432.1|182513.2|182383.2|182571.2|182432.1|182398.5|182260.3|240
1731517500000|2024-11-13 17:05:00|182513.1|182383.1|182321.6|182191.6|182520.8|182390.8|182222.2|182065.6|288
1731517800000|2024-11-13 17:10:00|182320.1|182190.1|182310.3|182180.3|182533.2|182360.4|182292.7|182180.3|354
1731518100000|2024-11-13 17:15:00|182310.6|182180.6|182436.3|182306.3|182436.3|182306.3|182237.2|182069.5|304
1731518400000|2024-11-13 17:20:00|182438.4|182308.4|182419.3|182289.3|182483.2|182353.2|182415.3|182285.3|289
1731518700000|2024-11-13 17:25:00|182421.9|182291.9|182638.5|182508.5|182642.1|182512.1|182403.8|182273.8|227
1731519000000|2024-11-13 17:30:00|182641|182511|182457.9|182327.9|182649.9|182519.9|182431.2|182301.2|288
1731519300000|2024-11-13 17:35:00|182449.6|182319.6|182516.8|182386.8|182537.5|182407.5|182378.5|182248.5|468
1731519600000|2024-11-13 17:40:00|182514|182384|182537.9|182407.9|182582.5|182452.5|182495|182365|496
1731519900000|2024-11-13 17:45:00|182533.4|182403.4|182411.6|182281.6|182537.1|182407.1|182393|182263|615
1731520200000|2024-11-13 17:50:00|182408.8|182278.8|182370.8|182240.8|182441.1|182311.1|182319.4|182189.4|301
1731520500000|2024-11-13 17:55:00|182363.8|182233.8|182392.8|182262.8|182426.8|182296.8|182349.4|182219.4|414
1731520800000|2024-11-13 18:00:00|182386.6|182256.6|182405.5|182275.5|182435.3|182305.3|182369.8|182239.8|401
1731521100000|2024-11-13 18:05:00|182412.2|182282.2|182558.3|182428.3|182562.6|182432.6|182410.2|182280.2|345
1731521400000|2024-11-13 18:10:00|182553|182423|182489.7|182359.7|182582.5|182452.5|182467.6|182337.6|541
1731521700000|2024-11-13 18:15:00|182493.9|182363.9|182481.3|182351.3|182575.8|182445.8|182443.4|182283.9|675
1731522000000|2024-11-13 18:20:00|182484.9|182354.9|182584.8|182454.8|182613.3|182483.3|182471.1|182338.9|663
1731522300000|2024-11-13 18:25:00|182576.8|182446.8|182629.6|182499.6|182636.2|182506.2|182550.3|182420.3|362
1731522600000|2024-11-13 18:30:00|182631.3|182501.3|182638.7|182508.7|182643.7|182513.7|182576.3|182446.3|439
1731522900000|2024-11-13 18:35:00|182631.7|182501.7|182776|182646|182782.2|182652.2|182584.2|182454.2|378
1731523200000|2024-11-13 18:40:00|182782|182652|182752.7|182622.7|182818.2|182688.2|182739.9|182609.9|234
1731523500000|2024-11-13 18:45:00|182750.3|182620.3|182758|182628|182786.2|182656.2|182692.1|182524.7|433
1731523800000|2024-11-13 18:50:00|182757.3|182627.3|182674|182544|182776.1|182646.1|182631.1|182501.1|573
1731524100000|2024-11-13 18:55:00|182671.7|182541.7|182705.2|182575.2|182723.7|182593.7|182660.1|182530.1|355
1731524400000|2024-11-13 19:00:00|182694.7|182564.7|182589.5|182459.5|182711.7|182565.7|182560.8|182430.8|359
1731524700000|2024-11-13 19:05:00|182585.7|182455.7|182557.5|182427.5|182604.4|182474.4|182507.4|182377.4|464
1731525000000|2024-11-13 19:10:00|182550.7|182420.7|182475.2|182345.2|182586.4|182456.4|182451.8|182321.8|435
1731525300000|2024-11-13 19:15:00|182467.9|182337.9|182471.8|182341.8|182483.4|182353.4|182372.4|182242.4|438
1731525600000|2024-11-13 19:20:00|182474.3|182344.3|182484|182354|182497.5|182367.5|182409.4|182279.4|353
1731525900000|2024-11-13 19:25:00|182491.2|182361.2|182408.5|182278.5|182542.2|182389.8|182388.7|182258.7|388
1731526200000|2024-11-13 19:30:00|182420.8|182290.8|182405.8|182275.8|182433.3|182303.3|182344.2|182214.2|459
1731526500000|2024-11-13 19:35:00|182418|182288|182499.9|182369.9|182506.3|182376.3|182393.1|182263.1|281
1731526800000|2024-11-13 19:40:00|182503.1|182373.1|182427.1|182297.1|182555.6|182396.3|182422|182292|343
1731527100000|2024-11-13 19:45:00|182424.9|182294.9|182512.4|182382.4|182520.1|182390.1|182396.9|182266.9|366
1731527400000|2024-11-13 19:50:00|182511.4|182381.4|182557.7|182427.7|182563.3|182433.3|182511.4|182381.4|197
1731527700000|2024-11-13 19:55:00|182559.5|182429.5|182529.4|182399.4|182589.8|182459.8|182504.5|182374.5|265
1731528000000|2024-11-13 20:00:00|182540.7|182410.7|182578.7|182448.7|182618.3|182488.3|182466|182336|335
1731528300000|2024-11-13 20:05:00|182578.9|182448.9|182537.1|182407.1|182623.2|182493.2|182517.3|182387.3|268
1731528600000|2024-11-13 20:10:00|182548.8|182418.8|182604|182474|182623.1|182493.1|182519.2|182389.2|249
1731528900000|2024-11-13 20:15:00|182602|182472|182630.5|182500.5|182632.3|182502.3|182575.4|182445.4|179
1731529200000|2024-11-13 20:20:00|182631.3|182501.3|182613.6|182483.6|182632.6|182502.6|182599.1|182469.1|96
1731529500000|2024-11-13 20:25:00|182611.8|182481.8|182598.7|182468.7|182622.6|182492.6|182590.4|182460.4|140
1731529800000|2024-11-13 20:30:00|182607.7|182477.7|182640.2|182510.2|182642.2|182512.2|182595.6|182465.6|153
1731530100000|2024-11-13 20:35:00|182639.2|182509.2|182619.2|182489.2|182640|182510|182597.1|182467.1|110
1731530400000|2024-11-13 20:40:00|182616.5|182486.5|182620.4|182490.4|182634.1|182504.1|182601.3|182471.3|81
1731530700000|2024-11-13 20:45:00|182619.4|182489.4|182620.5|182490.5|182628.8|182498.8|182603.9|182473.9|63
1731531000000|2024-11-13 20:50:00|182628.6|182498.6|182720.3|182590.3|182724.5|182594.5|182623.1|182493.1|114
1731531300000|2024-11-13 20:55:00|182723.7|182593.7|182558.1|182428.1|182734.3|182604.3|182552.4|182422.4|411
1731531600000|2024-11-13 21:00:00|182556.4|182426.4|182549.5|182419.5|182562.9|182446|182510.3|182380.3|93
1731531900000|2024-11-13 21:05:00|182546|182416|182546.2|182416.2|182552|182422|182531.6|182401.6|12
1731532200000|2024-11-13 21:10:00|182549.2|182419.2|182549.5|182419.5|182567.9|182437.9|182547.1|182417.1|26
1731532500000|2024-11-13 21:15:00|182546.6|182416.6|182552.5|182422.5|182553.8|182423.8|182531.4|182401.4|43
1731532800000|2024-11-13 21:20:00|182552|182422|182576.2|182446.2|182630.2|182464.5|182552|182415|16
1731533100000|2024-11-13 21:25:00|182579.9|182449.9|182584.2|182454.2|182611.6|182455.7|182570.7|182411.6|10
1731533400000|2024-11-13 21:30:00|182626.6|182412.9|182618.3|182415.5|182666.7|182454.5|182580.2|182371.4|18
1731533700000|2024-11-13 21:35:00|182633.3|182413|182611.4|182396.3|182664.6|182443.5|182573.5|182355.6|14
1731534000000|2024-11-13 21:40:00|182608|182400.3|182587.7|182357.4|182641.3|182400.3|182561|182272|457
1731534300000|2024-11-13 21:45:00|182580.2|182364.3|182672.5|182397.3|182708.3|182420.8|182580.2|182336.6|219
1731534600000|2024-11-13 21:50:00|182692.4|182389.8|182630.1|182288.1|182740|182473|182586.5|182244.5|164
1731534900000|2024-11-13 21:55:00|182601|182259|182372.4|182030.4|182669.6|182377|182371.5|182029.5|744
1731535200000|2024-11-13 22:00:00|182426|182084|182437.6|182095.6|182437.6|182095.6|182426|182084|3
1731535500000|2024-11-13 22:05:00|182452.2|182110.2|182448.8|182106.8|182452.3|182110.3|182448.7|182106.7|5
1731535800000|2024-11-13 22:10:00|182448.7|182106.7|182446|182104|182448.8|182106.8|182446|182104|9
1731537000000|2024-11-13 22:30:00|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|182448.8|182106.8|1
1731537300000|2024-11-13 22:35:00|182446|182104|182446|182104|182446|182104|182446|182104|1
1731537600000|2024-11-13 22:40:00|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|182448.7|182106.7|1
1731537900000|2024-11-13 22:45:00|182448.8|182106.8|182446|182104|182448.8|182106.8|182446|182104|2
1731538200000|2024-11-13 22:50:00|182496|182154|182496|182154|182496|182154|182496|182154|1
1731538800000|2024-11-13 23:00:00|182436.2|182094.2|182497.3|182155.3|182542.3|182200.3|182316.5|181974.5|25
1731539100000|2024-11-13 23:05:00|182497.4|182155.4|182500|182158|182500|182158|182497.3|182155.3|7
1731539700000|2024-11-13 23:15:00|182461.2|182119.2|182485.7|182143.7|182485.7|182143.7|182439.8|182097.8|22
1731540000000|2024-11-13 23:20:00|182486|182144|182465.9|182123.9|182486|182144|182465.9|182123.9|2
1731540300000|2024-11-13 23:25:00|182445.5|182103.5|182431.5|182089.5|182445.5|182103.5|182427.3|182085.3|10
1731540600000|2024-11-13 23:30:00|182431.4|182089.4|182431.9|182089.9|182431.9|182089.9|182427.2|182085.2|14
1731540900000|2024-11-13 23:35:00|182430.2|182088.2|182400.7|182058.7|182432.2|182090.2|182400.3|182058.3|23
1731541200000|2024-11-13 23:40:00|182397.7|182055.7|182400.5|182058.5|182404.9|182062.9|182397.7|182055.7|17
1731541500000|2024-11-13 23:45:00|182400.4|182058.4|182409.5|182067.5|182409.5|182067.5|182397.9|182055.9|16
1731541800000|2024-11-13 23:50:00|182408.8|182066.8|182409.5|182067.5|182409.5|182067.5|182408.8|182066.8|2
1731542100000|2024-11-13 23:55:00|182412.1|182070.1|182471|182204.5|182533.2|182204.5|182412.1|182070.1|22
1731542400000|2024-11-14 00:00:00|182471.8|182200.9|182482.7|182140.7|182482.7|182213.2|182414.2|182085.6|26
1731542700000|2024-11-14 00:05:00|182418.3|182172.8|182593.6|182251.6|182645.7|182303.7|182418.3|182170.2|24
1731543000000|2024-11-14 00:10:00|182570.2|182228.2|182588.6|182246.6|182593.6|182251.6|182570.2|182228.2|5
1731543300000|2024-11-14 00:15:00|182586.3|182244.3|182591.4|182249.4|182591.4|182249.4|182569.5|182227.5|5
1731543600000|2024-11-14 00:20:00|182589.2|182247.2|182589.7|182247.7|182591.8|182249.8|182589.2|182247.2|3
1731543900000|2024-11-14 00:25:00|182587.8|182245.8|182557.6|182216.4|182587.8|182245.8|182557.6|182216.3|12
1731544200000|2024-11-14 00:30:00|182558.3|182216.3|182582|182240|182614.5|182301.8|182541.2|182199.2|48
1731544500000|2024-11-14 00:35:00|182584.3|182242.3|182570.3|182228.3|182589.5|182247.5|182570.3|182228.3|15
1731544800000|2024-11-14 00:40:00|182564.4|182222.4|182570.3|182228.3|182570.3|182228.3|182564.4|182222.4|2
1731545100000|2024-11-14 00:45:00|182573|182231|182566.5|182224.5|182580|182238|182554.6|182212.6|15
1731545400000|2024-11-14 00:50:00|182566.3|182224.3|182534.3|182203.6|182585.1|182301|182431|182203.4|31
1731545700000|2024-11-14 00:55:00|182526.2|182195.6|182449.3|182247.2|182554.5|182307.6|182412.6|182195.6|31
1731546000000|2024-11-14 01:00:00|182409|182279|182429|182299|182568.6|182376.1|182407|182242.9|107
1731546300000|2024-11-14 01:05:00|182467.3|182265.9|182568.6|182362.8|182658|182414|182427.6|182265.9|138
1731546600000|2024-11-14 01:10:00|182572|182359.5|182550.7|182345.6|182685.3|182393.5|182498.9|182310.5|96
1731546900000|2024-11-14 01:15:00|182552.4|182347.3|182497.8|182367.8|182616.8|182381.7|182415.5|182255.3|180
1731547200000|2024-11-14 01:20:00|182538.4|182335.9|182518.6|182388.6|182597.4|182388.6|182501.2|182262.1|72
1731547500000|2024-11-14 01:25:00|182566.8|182354.1|182550.2|182329|182606.7|182399.5|182490.6|182270.2|79
1731547800000|2024-11-14 01:30:00|182546.9|182328.5|182586.4|182373.4|182586.4|182387.9|182482.8|182290.7|63
1731548100000|2024-11-14 01:35:00|182581.6|182368|182606.6|182476.6|182718.3|182476.6|182522|182329.7|50
1731548400000|2024-11-14 01:40:00|182644.9|182441.3|182550|182349.6|182728.8|182472.1|182514.6|182322.3|212
1731548700000|2024-11-14 01:45:00|182514.6|182384.6|182450.8|182320.8|182586.1|182384.6|182436.3|182256.1|263
1731549000000|2024-11-14 01:50:00|182490.9|182290.8|182533.3|182299.6|182597.7|182360.3|182455|182238.3|182
1731549300000|2024-11-14 01:55:00|182533.1|182299.8|182628.5|182409|182681.1|182487.6|182520.4|182294|570
1731549600000|2024-11-14 02:00:00|182647.9|182370.5|182776.8|182507.9|182786.4|182534.8|182572|182343.7|819
1731549900000|2024-11-14 02:05:00|182776.2|182500.1|182694.8|182564.8|182785.1|182564.8|182679.9|182447.6|611
1731550200000|2024-11-14 02:10:00|182750.9|182528.7|182699.3|182469|182781.2|182558.6|182648|182454|305
1731550500000|2024-11-14 02:15:00|182693.5|182469.8|182718.1|182488|182779.2|182569|182604.2|182423|275
1731550800000|2024-11-14 02:20:00|182723.7|182490.1|182765.2|182512.8|182782|182547.8|182645.9|182463.6|235
1731551100000|2024-11-14 02:25:00|182756.3|182514|182760|182527.1|182782.9|182575|182690.8|182510|168
1731551400000|2024-11-14 02:30:00|182753.2|182529.5|182746.5|182521.4|182772.5|182571.4|182674.8|182512.8|243
1731551700000|2024-11-14 02:35:00|182754.8|182517.9|182754.5|182551.9|182800.7|182587.6|182692.3|182494|221
1731552000000|2024-11-14 02:40:00|182756.8|182551.5|182808.8|182594|182857.5|182646.4|182701.7|182494.5|266
1731552300000|2024-11-14 02:45:00|182859.3|182517.3|182933.1|182705.5|182941.3|182784.8|182773.7|182517.3|120
1731552600000|2024-11-14 02:50:00|182935.4|182698.9|182934.1|182693|182947.4|182730.7|182920|182689.4|178
1731552900000|2024-11-14 02:55:00|182936.2|182693.1|182873.9|182636.3|182989.1|182735.6|182852.2|182632.5|124
1731553200000|2024-11-14 03:00:00|182874.4|182633.5|182863.3|182633.2|182884.5|182668.3|182860.3|182617.4|106
1731553500000|2024-11-14 03:05:00|182862|182633.6|182805.2|182595.3|182874.4|182650|182780|182532.4|80
1731553800000|2024-11-14 03:10:00|182812.8|182595.5|182716.2|182479.7|182864.1|182647|182700.4|182452.6|154
1731554100000|2024-11-14 03:15:00|182716.8|182477.5|182874.8|182615.6|182874.8|182634.4|182697.4|182454|185
1731554400000|2024-11-14 03:20:00|182869.5|182617.2|182722.5|182487.7|182903.4|182650.6|182719.5|182472.3|167
1731554700000|2024-11-14 03:25:00|182722.9|182484.7|182790.5|182582.6|182839.3|182582.6|182709|182423.2|111
1731555000000|2024-11-14 03:30:00|182792.2|182584.1|182856.7|182628.7|182882.6|182650.7|182792.2|182584.1|118
1731555300000|2024-11-14 03:35:00|182863.4|182618.8|182926|182703.8|182994.7|182709.2|182847.9|182574|49
1731555600000|2024-11-14 03:40:00|182929.8|182703.9|182938.9|182724.8|182980.8|182777.2|182904.5|182657.1|120
1731555900000|2024-11-14 03:45:00|182937.8|182729.4|183010.7|182787.5|183017.3|182803.6|182900.6|182694.6|144
1731556200000|2024-11-14 03:50:00|183013.9|182786.5|183009.1|182787.9|183076.7|182803.2|182997.4|182720.6|67
1731556500000|2024-11-14 03:55:00|183009|182725.5|183009.6|182792|183072.4|182793.5|182968.1|182721|65
1731556800000|2024-11-14 04:00:00|183007|182792.2|182998.9|182868.9|183067.8|182870.9|182979.5|182723.2|39
1731557100000|2024-11-14 04:05:00|182994.8|182864.8|182933.7|182703.9|183014.5|182864.8|182933.7|182703.9|65
1731557400000|2024-11-14 04:10:00|182933.6|182704|182939.4|182704.8|182999.4|182730.7|182927.4|182646.6|34
1731557700000|2024-11-14 04:15:00|182990.3|182648.3|182958.1|182713.2|183005.9|182771.2|182936.4|182648.3|42
1731558000000|2024-11-14 04:20:00|183005.9|182663.9|182932.5|182703.8|183005.9|182720.6|182925.4|182657.3|37
1731558300000|2024-11-14 04:25:00|182932.4|182705.2|182924.6|182587.8|182939|182707.6|182868.3|182579.1|46
1731558600000|2024-11-14 04:30:00|182870.9|182641.3|182795.2|182566.2|182882.9|182655.5|182779.3|182506|122
1731558900000|2024-11-14 04:35:00|182841.5|182566.3|182854.5|182628.3|182910.2|182636.2|182769.5|182473.9|80
1731559200000|2024-11-14 04:40:00|182860.2|182625.3|182996|182757.3|183016.2|182779.3|182860.2|182582.3|87
1731559500000|2024-11-14 04:45:00|183010|182769.6|182933.7|182803.7|183012.5|182806.5|182916.9|182751.6|101
1731559800000|2024-11-14 04:50:00|182934.2|182804.2|182928.6|182705.5|182978.1|182804.2|182854.7|182662.2|76
1731560100000|2024-11-14 04:55:00|182927.8|182702.9|182876.5|182653.5|182930.6|182709.5|182832.3|182572.1|76
1731560400000|2024-11-14 05:00:00|182829.5|182699.5|182953|182823|182971.6|182825.8|182829.5|182594.8|64
1731560700000|2024-11-14 05:05:00|182951.1|182821.1|182966.3|182836.3|183033.7|182870.2|182947.1|182784.2|37
1731561000000|2024-11-14 05:10:00|183020.7|182789|182999.8|182869.8|183034|182870.2|182966.6|182785|46
1731561300000|2024-11-14 05:15:00|182999.6|182869.6|183003.6|182873.6|183007.3|182877.3|182981.6|182851.6|60
1731561600000|2024-11-14 05:20:00|183002.1|182872.1|182996.1|182866.1|183002.4|182872.4|182992.6|182862.6|23
1731561900000|2024-11-14 05:25:00|182990.4|182860.4|182977.5|182847.5|183023.3|182867|182974.7|182803.8|38
1731562200000|2024-11-14 05:30:00|182978.8|182848.8|182911.2|182698.2|183072.9|182850.6|182839|182647.3|353
1731562500000|2024-11-14 05:35:00|182916.1|182694.8|182787.2|182657.2|182924.9|182745.7|182733.3|182593.8|238
1731562800000|2024-11-14 05:40:00|182786.7|182656.7|182790.9|182660.9|182801.8|182671.8|182778.1|182648.1|216
1731563100000|2024-11-14 05:45:00|182791.9|182661.9|182948|182818|182993.2|182818|182780.2|182650.2|104
1731563400000|2024-11-14 05:50:00|182990.4|182783|183003.6|182788.3|183014.6|182856.8|182973.8|182741.2|312
1731563700000|2024-11-14 05:55:00|183005.8|182790.7|182926.6|182721.4|183031.3|182833.5|182897.4|182712|241
1731564000000|2024-11-14 06:00:00|182935|182713.4|182768.8|182638.8|182974.5|182808.8|182747.9|182577.3|399
1731564300000|2024-11-14 06:05:00|182799.7|182594.5|182753|182623|182864|182668.1|182744.5|182583.8|387
1731564600000|2024-11-14 06:10:00|182753.3|182623.3|182691.4|182447.2|182798.1|182634.7|182559.5|182339.3|295
1731564900000|2024-11-14 06:15:00|182692|182448.3|182519|182303.2|182695.9|182488.5|182468.3|182280|530
1731565200000|2024-11-14 06:20:00|182512.5|182305.6|182597.7|182390.1|182601.4|182431.4|182442.9|182281.2|436
1731565500000|2024-11-14 06:25:00|182605.1|182389.1|182658.4|182458|182719.8|182498.3|182595.3|182389.1|293
1731565800000|2024-11-14 06:30:00|182621.7|182491.7|182569.7|182337.9|182683.4|182506.2|182493.5|182246|359
1731566100000|2024-11-14 06:35:00|182533|182301.4|182506.2|182376.2|182633.3|182409|182459|182272.7|468
1731566400000|2024-11-14 06:40:00|182507.8|182377.8|182485.4|182355.4|182716|182494.3|182473.2|182277.6|540
1731566700000|2024-11-14 06:45:00|182484.3|182354.3|182615.8|182373|182630.2|182436.7|182460.6|182285.3|494
1731567000000|2024-11-14 06:50:00|182611.3|182374.9|182864.6|182613.9|182883.3|182678.5|182536.8|182344.8|508
1731567300000|2024-11-14 06:55:00|182857.8|182615.9|182616.5|182486.5|182861.2|182661.5|182616.5|182486.5|216
1731567600000|2024-11-14 07:00:00|182617.9|182487.9|182744.9|182614.9|182762.7|182632.7|182582.5|182452.5|206
1731567900000|2024-11-14 07:05:00|182745.1|182615.1|182636.6|182506.6|182748.1|182618.1|182556.1|182426.1|105
1731568200000|2024-11-14 07:10:00|182637.3|182507.3|182716.9|182586.9|182721|182591|182544.4|182414.4|100
1731568500000|2024-11-14 07:15:00|182715.5|182585.5|182685.2|182555.2|182721|182591|182608|182478|146
1731568800000|2024-11-14 07:20:00|182685.4|182555.4|182689.1|182559.1|182732|182602|182651.5|182521.5|95
1731569100000|2024-11-14 07:25:00|182694|182564|182710|182580|182731.3|182601.3|182685.6|182555.6|60
1731569400000|2024-11-14 07:30:00|182707.4|182577.4|182506|182376|182710|182580|182462.6|182332.6|140
1731569700000|2024-11-14 07:35:00|182503|182373|182394.4|182264.4|182508.4|182378.4|182354.2|182224.2|125
1731570000000|2024-11-14 07:40:00|182397.2|182267.2|182404.4|182274.4|182431.8|182301.8|182371.4|182241.4|61
1731570300000|2024-11-14 07:45:00|182410.2|182280.2|182246.6|182116.6|182410.2|182280.2|182228.6|182098.6|135
1731570600000|2024-11-14 07:50:00|182240.3|182110.3|182200|182070|182251.4|182121.4|182098.2|181968.2|102
1731570900000|2024-11-14 07:55:00|182200.5|182070.5|182424.5|182294.5|182441.4|182311.4|182177.1|182047.1|144
1731571200000|2024-11-14 08:00:00|182404.5|182274.5|182467.9|182337.9|182502.5|182392.8|182393.6|182263.6|181
1731571500000|2024-11-14 08:05:00|182459.5|182329.5|182335.9|182205.9|182459.5|182329.5|182324.8|182194.8|209
1731571800000|2024-11-14 08:10:00|182335.8|182205.8|182439.3|182309.3|182477|182347|182311|182181|193
1731572100000|2024-11-14 08:15:00|182437.7|182307.7|182475.9|182385.9|182494.4|182393|182409.7|182279.7|235
1731572400000|2024-11-14 08:20:00|182476.9|182386.9|182479|182349|182554|182424|182425.5|182295.5|167
1731572700000|2024-11-14 08:25:00|182476.7|182346.7|182530.1|182400.1|182530.1|182400.1|182442.2|182318.5|132
1731573000000|2024-11-14 08:30:00|182528.4|182398.4|182607|182477|182671.9|182548.7|182491.2|182361.2|285
1731573300000|2024-11-14 08:35:00|182606|182476|182675.6|182545.6|182768.2|182638.2|182600.5|182470.5|291
1731573600000|2024-11-14 08:40:00|182675.1|182545.1|182715.9|182585.9|182758.8|182628.8|182639.7|182509.7|281
1731573900000|2024-11-14 08:45:00|182714|182584|182717.6|182587.6|182803.3|182673.3|182678.2|182561.7|285
1731574200000|2024-11-14 08:50:00|182715.8|182585.8|182728|182598|182748.1|182618.1|182577.6|182447.6|325
1731574500000|2024-11-14 08:55:00|182726.4|182596.4|182735.8|182645.8|182767.5|182656.3|182692.5|182562.5|227
1731574800000|2024-11-14 09:00:00|182734|182644|182666.8|182536.8|182806.6|182676.6|182666.8|182536.8|105
1731575100000|2024-11-14 09:05:00|182689.4|182559.4|182886.5|182756.5|182919|182789|182635.8|182505.8|240
1731575400000|2024-11-14 09:10:00|182885.9|182755.9|182818.5|182688.5|182887.2|182757.2|182760.9|182630.9|235
1731575700000|2024-11-14 09:15:00|182819.9|182689.9|182845.5|182715.5|182945.5|182837.2|182768.7|182639.7|222
1731576000000|2024-11-14 09:20:00|182813.8|182683.8|182589.5|182459.5|182834.2|182704.2|182583.5|182453.5|390
1731576300000|2024-11-14 09:25:00|182589.7|182459.7|182594.5|182464.5|182606.6|182476.6|182560.4|182430.4|275
1731576600000|2024-11-14 09:30:00|182594.7|182464.7|182611.2|182481.2|182616.4|182508.7|182526.1|182396.1|324
1731576900000|2024-11-14 09:35:00|182595.5|182505.5|182621.1|182491.1|182638.1|182548.1|182571.9|182446.1|211
1731577200000|2024-11-14 09:40:00|182620.7|182490.7|182636.4|182546.4|182644.5|182554.5|182590.2|182460.2|136
1731577500000|2024-11-14 09:45:00|182640.4|182550.4|182683.4|182593.4|182712|182601|182636.4|182546.4|58
1731577800000|2024-11-14 09:50:00|182742.2|182652.2|182609.9|182519.9|182855.1|182725.1|182590.5|182482|291
1731578100000|2024-11-14 09:55:00|182609.6|182519.6|182717.4|182587.4|182720.7|182590.7|182542.1|182426.5|192
1731578400000|2024-11-14 10:00:00|182723.3|182593.3|183061.6|182971.6|183077.6|182975.8|182714.1|182584.1|378
1731578700000|2024-11-14 10:05:00|183123.6|183033.6|183325.3|183195.3|183683.5|183553.5|183066.8|182936.8|249
1731579000000|2024-11-14 10:10:00|183326.1|183196.1|183549.5|183419.5|183570.7|183440.7|183288.6|183158.6|328
1731579300000|2024-11-14 10:15:00|183550.7|183420.7|183689.2|183559.2|183689.2|183559.2|183479.7|183349.7|160
1731579600000|2024-11-14 10:20:00|183692|183562|183680|183550|183817.3|183687.3|183647.4|183440.5|132
1731579900000|2024-11-14 10:25:00|183677.7|183547.7|183687.2|183557.2|183861.7|183731.7|183652.6|183522.6|137
1731580200000|2024-11-14 10:30:00|183684.8|183554.8|183829.9|183699.9|183835.5|183705.5|183647.2|183517.2|84
1731580500000|2024-11-14 10:35:00|183827.5|183697.5|183739.8|183609.8|183827.5|183697.5|183701|183571|89
1731580800000|2024-11-14 10:40:00|183734|183604|183650.5|183520.5|183734|183604|183627.7|183497.7|100
1731581100000|2024-11-14 10:45:00|183647.6|183517.6|183328.8|183198.8|183647.6|183517.6|183275.1|183145.1|251
1731581400000|2024-11-14 10:50:00|183383.3|183253.3|183419.1|183289.1|183449.1|183319.1|183324.7|183194.7|119
1731581700000|2024-11-14 10:55:00|183419.3|183289.3|183558.7|183428.7|183599.2|183469.2|183415.1|183285.1|149
1731582000000|2024-11-14 11:00:00|183554|183424|183819.3|183689.3|183843.3|183753.3|183551.5|183421.5|178
1731582300000|2024-11-14 11:05:00|183821.3|183691.3|183923.4|183793.4|183994.1|183898.1|183789.5|183659.5|122
1731582600000|2024-11-14 11:10:00|183921.2|183791.2|183897.8|183767.8|183921.2|183793.7|183755.9|183625.9|226
1731582900000|2024-11-14 11:15:00|183903.8|183773.8|183737.5|183647.5|183911.1|183781.1|183662.1|183555.1|157
1731583200000|2024-11-14 11:20:00|183735.6|183645.6|183715.9|183625.9|183851|183721|183707|183582.1|222
1731583500000|2024-11-14 11:25:00|183712.7|183622.7|183676.3|183546.3|183790.8|183660.8|183625.2|183531.2|114
1731583800000|2024-11-14 11:30:00|183664.1|183534.1|183660.3|183570.3|183721.7|183613.7|183642.9|183512.9|118
1731584100000|2024-11-14 11:35:00|183658.5|183568.5|183497.6|183407.6|183683.2|183568.5|183496.8|183379.8|129
1731584400000|2024-11-14 11:40:00|183495.5|183405.5|183250.5|183120.5|183520|183430|183219.1|183117.1|225
1731584700000|2024-11-14 11:45:00|183255.2|183125.2|183243.1|183113.1|183284.5|183183.6|183210.7|183080.7|134
1731585000000|2024-11-14 11:50:00|183241.4|183111.4|183090.3|183000.3|183265|183135|183073.3|182968.5|190
1731585300000|2024-11-14 11:55:00|183088.6|182998.6|183168.7|183038.7|183169.6|183039.6|183054.6|182951.6|116
1731585600000|2024-11-14 12:00:00|183173.5|183043.5|183465.3|183335.3|183494.6|183364.6|183173.5|183043.5|305
1731585900000|2024-11-14 12:05:00|183466.8|183336.8|183508.8|183378.8|183527.5|183397.5|183402|183272|303
1731586200000|2024-11-14 12:10:00|183509.3|183379.3|183601.8|183471.8|183784.1|183654.1|183508.8|183378.8|270
1731586500000|2024-11-14 12:15:00|183599.5|183469.5|183521.1|183391.1|183599.5|183469.5|183506.1|183376.1|131
1731586800000|2024-11-14 12:20:00|183519.6|183389.6|183657.6|183527.6|183669.3|183539.3|183500.6|183370.6|118
1731587100000|2024-11-14 12:25:00|183664.3|183534.3|183681.6|183551.6|183698.1|183589.6|183577|183447|231
1731587400000|2024-11-14 12:30:00|183685.1|183555.1|183612.7|183482.7|183688.9|183558.9|183600.2|183470.2|140
1731587700000|2024-11-14 12:35:00|183610.4|183480.4|183335.9|183205.9|183610.4|183490.3|183328.6|183198.6|216
1731588000000|2024-11-14 12:40:00|183332.9|183202.9|183336.9|183206.9|183403|183273|183257.4|183127.4|281
1731588300000|2024-11-14 12:45:00|183328.9|183198.9|183422.4|183292.4|183424.8|183294.8|183214.4|183114.7|286
1731588600000|2024-11-14 12:50:00|183417.4|183287.4|183418.7|183288.7|183456.5|183326.5|183343.3|183213.3|181
1731588900000|2024-11-14 12:55:00|183416.1|183286.1|183381.8|183251.8|183427.6|183297.6|183327.7|183197.7|247
1731589200000|2024-11-14 13:00:00|183379.5|183249.5|183398|183268|183424.1|183294.1|183322.5|183192.5|275
1731589500000|2024-11-14 13:05:00|183395|183265|183418.2|183288.2|183430.4|183300.4|183319.5|183189.5|232
1731589800000|2024-11-14 13:10:00|183419.7|183289.7|183351.6|183221.6|183429.8|183299.8|183203.2|183073.2|213
1731590100000|2024-11-14 13:15:00|183353.3|183223.3|183255.5|183125.5|183458.9|183328.9|183188.3|183058.3|247
1731590400000|2024-11-14 13:20:00|183257.2|183127.2|183317.1|183187.1|183358|183228|183201.8|183071.8|208
1731590700000|2024-11-14 13:25:00|183318.7|183188.7|183471.5|183129.5|183471.5|183188.7|183175.5|182995.7|226
1731591000000|2024-11-14 13:30:00|183478.3|183136.3|183516.4|183386.4|183584.2|183429.7|183384.3|183129.5|621
1731591300000|2024-11-14 13:35:00|183521.6|183391.6|183466.3|183336.3|183658.2|183518.1|183410.2|183280.2|593
1731591600000|2024-11-14 13:40:00|183470.7|183340.7|183377.8|183247.8|183517|183387|183281.3|183151.3|426
1731591900000|2024-11-14 13:45:00|183377.4|183247.4|183320.7|183190.7|183464.2|183363|183266.7|183136.7|387
1731592200000|2024-11-14 13:50:00|183321|183191|183186.4|183056.4|183391.1|183261.1|183134.9|183043.2|396
1731592500000|2024-11-14 13:55:00|183191.4|183061.4|183269.8|183179.8|183292.3|183179.8|183109.4|182979.4|450
1731592800000|2024-11-14 14:00:00|183267.5|183177.5|183120.8|182990.8|183302.1|183177.5|182991.3|182875.1|350
1731593100000|2024-11-14 14:05:00|183118.5|182988.5|183090.4|182960.4|183128.2|183023.1|183015.8|182920.8|270
1731593400000|2024-11-14 14:10:00|183094.1|182964.1|182758.5|182628.5|183124.6|183020.9|182718.5|182588.5|330
1731593700000|2024-11-14 14:15:00|182761|182631|182581.6|182451.6|182775.4|182653.1|182551|182422.6|377
1731594000000|2024-11-14 14:20:00|182582.1|182452.1|182548.7|182418.7|182639.5|182509.5|182456.6|182326.6|344
1731594300000|2024-11-14 14:25:00|182548|182418|182502|182372|182558.9|182428.9|182465.5|182351.5|331
1731594600000|2024-11-14 14:30:00|182501.2|182371.2|182459.9|182329.9|182555|182425|182369.1|182239.1|431
1731594900000|2024-11-14 14:35:00|182462.9|182332.9|182399.5|182269.5|182535.4|182405.4|182312.4|182182.4|385
1731595200000|2024-11-14 14:40:00|182360.8|182230.8|182534.4|182404.4|182664|182534|182349.9|182219.9|375
1731595500000|2024-11-14 14:45:00|182536.9|182406.9|182532.6|182402.6|182714.7|182584.7|182515.5|182385.5|348
1731595800000|2024-11-14 14:50:00|182533.4|182403.4|182754|182624|182778.6|182681.4|182526.5|182396.5|299
1731596100000|2024-11-14 14:55:00|182755.6|182625.6|182778.9|182648.9|182845.3|182715.3|182637.9|182507.9|307
1731596400000|2024-11-14 15:00:00|182777.9|182647.9|182669.3|182539.3|182808.3|182695.1|182571.6|182441.6|315
1731596700000|2024-11-14 15:05:00|182669.5|182539.5|182495.5|182365.5|182751.4|182621.4|182476.5|182346.5|416
1731597000000|2024-11-14 15:10:00|182495.8|182365.8|182421.7|182291.7|182504.5|182374.5|182368.4|182238.4|403
1731597300000|2024-11-14 15:15:00|182422|182292|182420.9|182290.9|182483.8|182353.8|182325.8|182206.9|375
1731597600000|2024-11-14 15:20:00|182416.6|182286.6|182372.9|182242.9|182428.1|182298.1|182309.6|182179.6|407
1731597900000|2024-11-14 15:25:00|182388.7|182258.7|182437.9|182307.9|182528.9|182438.9|182340.4|182210.4|398
1731598200000|2024-11-14 15:30:00|182428.5|182298.5|182341.4|182211.4|182471.4|182341.4|182227.6|182137.6|351
1731598500000|2024-11-14 15:35:00|182338.6|182208.6|182328.8|182198.8|182438.9|182308.9|182245.9|182155.9|410
1731598800000|2024-11-14 15:40:00|182328.3|182198.3|182239.7|182149.7|182382.2|182252.2|182222|182100.6|293
1731599100000|2024-11-14 15:45:00|182241.5|182151.5|182335|182205|182349.5|182259.5|182186.5|182069.6|209
1731599400000|2024-11-14 15:50:00|182334.8|182204.8|182275.3|182145.3|182396.6|182306.6|182223.5|182093.5|331
1731599700000|2024-11-14 15:55:00|182275.1|182145.1|182211.4|182121.4|182329.3|182199.3|182166.7|182076.7|275
1731600000000|2024-11-14 16:00:00|182211.3|182121.3|182316.5|182186.5|182335.3|182205.3|182119.3|182000.9|314
1731600300000|2024-11-14 16:05:00|182320.2|182190.2|182244.9|182114.9|182349.5|182219.5|182199.9|182082|381
1731600600000|2024-11-14 16:10:00|182245.1|182115.1|182215.1|182085.1|182278.2|182148.2|182177|182047|273
1731600900000|2024-11-14 16:15:00|182213.2|182083.2|181915.6|181825.6|182213.2|182083.2|181915.6|181825.6|179
1731601200000|2024-11-14 16:20:00|181907.1|181817.1|181839.5|181709.5|181960.1|181835.7|181783.4|181693.4|184
1731601500000|2024-11-14 16:25:00|181837.8|181707.8|181715.7|181585.7|181852.9|181722.9|181703|181573|223
1731601800000|2024-11-14 16:30:00|181707.7|181577.7|181903.5|181773.5|181910.3|181780.3|181705.7|181575.7|262
1731602100000|2024-11-14 16:35:00|181895.8|181765.8|182053.6|181923.6|182063.5|181933.5|181882.9|181752.9|226
1731602400000|2024-11-14 16:40:00|182057.8|181927.8|182075.2|181945.2|182156.6|182003.1|182039.9|181909.9|248
1731602700000|2024-11-14 16:45:00|182061.3|181931.3|182068.8|181978.8|182112.5|181982.5|182021.8|181891.8|108
1731603000000|2024-11-14 16:50:00|182070.6|181980.6|182314.6|182184.6|182330.4|182200.4|182070.6|181973.9|253
1731603300000|2024-11-14 16:55:00|182313.6|182183.6|182255.5|182125.5|182382.5|182292.5|182240|182110|299
1731603600000|2024-11-14 17:00:00|182241.8|182111.8|182245.1|182115.1|182343.8|182213.8|182201.7|182071.7|328
1731603900000|2024-11-14 17:05:00|182258.1|182128.1|182270.6|182140.6|182309|182179|182218.3|182088.3|258
1731604200000|2024-11-14 17:10:00|182267.9|182137.9|182318.2|182188.2|182335.5|182205.5|182244.5|182114.5|354
1731604500000|2024-11-14 17:15:00|182321.7|182191.7|182321.8|182191.8|182385.7|182255.7|182296.2|182166.2|219
1731604800000|2024-11-14 17:20:00|182334|182204|182384.6|182254.6|182399.4|182269.4|182285.5|182155.5|262
1731605100000|2024-11-14 17:25:00|182380.4|182250.4|182343|182213|182396.4|182266.4|182280.5|182150.5|268
1731605400000|2024-11-14 17:30:00|182350.5|182220.5|182284.1|182154.1|182385|182255|182278.1|182148.1|259
1731605700000|2024-11-14 17:35:00|182287.2|182157.2|182309.2|182179.2|182333.4|182203.4|182234.7|182104.7|398
1731606000000|2024-11-14 17:40:00|182300.8|182170.8|182368.7|182238.7|182402.5|182272.5|182299|182169|366
1731606300000|2024-11-14 17:45:00|182362|182232|182294.1|182164.1|182369.3|182239.3|182263.8|182133.8|251
1731606600000|2024-11-14 17:50:00|182296.6|182166.6|182160.6|182030.6|182299|182169|182157.4|182027.4|337
1731606900000|2024-11-14 17:55:00|182151.8|182021.8|182052.8|181922.8|182175.1|182045.1|182048.8|181918.8|264
1731607200000|2024-11-14 18:00:00|182049.9|181919.9|182020|181890|182055.4|181925.4|181970.3|181873.1|255
1731607500000|2024-11-14 18:05:00|182022.5|181892.5|182043.7|181913.7|182058.7|181928.7|181984.1|181854.1|348
1731607800000|2024-11-14 18:10:00|182046.7|181916.7|182133.2|182003.2|182143.9|182013.9|182027.1|181897.1|363
1731608100000|2024-11-14 18:15:00|182128.1|181998.1|182234|182104|182270.8|182116.6|182126.2|181996.2|362
1731608400000|2024-11-14 18:20:00|182233.8|182103.8|182294.3|182164.3|182304.1|182174.1|182198.9|182068.9|293
1731608700000|2024-11-14 18:25:00|182297.2|182167.2|182420.8|182290.8|182420.8|182290.8|182295.4|182165.4|265
1731609000000|2024-11-14 18:30:00|182425|182295|182402.7|182272.7|182456.7|182326.7|182374.4|182244.4|330
1731609300000|2024-11-14 18:35:00|182396.8|182266.8|182409.4|182279.4|182421.8|182291.8|182359.2|182229.2|314
1731609600000|2024-11-14 18:40:00|182409.8|182279.8|182391.5|182261.5|182415.1|182285.1|182318.9|182188.9|250
1731609900000|2024-11-14 18:45:00|182382.5|182252.5|182434.9|182304.9|182434.9|182325|182377.7|182247.7|165
1731610200000|2024-11-14 18:50:00|182433|182303|182387|182257|182436.9|182306.9|182381.1|182251.1|213
1731610500000|2024-11-14 18:55:00|182398.2|182268.2|182479.5|182349.5|182504|182374|182387.4|182257.4|290
1731610800000|2024-11-14 19:00:00|182486.8|182356.8|182374.7|182244.7|182491|182361|182359.4|182229.4|215
1731611100000|2024-11-14 19:05:00|182372|182242|182334.2|182204.2|182372|182242|182302.8|182172.8|231
1731611400000|2024-11-14 19:10:00|182335.2|182205.2|182399.3|182269.3|182403|182273|182335.2|182205.2|242
1731611700000|2024-11-14 19:15:00|182401.4|182271.4|182295.2|182165.2|182402.7|182272.7|182277.4|182147.4|191
1731612000000|2024-11-14 19:20:00|182301.4|182171.4|182303.2|182173.2|182341.7|182211.7|182207.1|182077.1|295
1731612300000|2024-11-14 19:25:00|182304.2|182174.2|182242.6|182112.6|182326.1|182196.1|182206.3|182076.3|310
1731612600000|2024-11-14 19:30:00|182242.8|182112.8|182243.9|182113.9|182252.1|182122.1|182206.5|182076.5|182
1731612900000|2024-11-14 19:35:00|182251.4|182121.4|182298.6|182168.6|182318.8|182188.8|182243.5|182113.5|179
1731613200000|2024-11-14 19:40:00|182294.3|182164.3|182409.2|182279.2|182409.2|182279.2|182290.2|182160.2|200
1731613500000|2024-11-14 19:45:00|182403.9|182273.9|182374.2|182244.2|182457.4|182327.4|182354|182224|218
1731613800000|2024-11-14 19:50:00|182365.5|182235.5|182320.7|182190.7|182382.1|182252.1|182312.3|182182.3|195
1731614100000|2024-11-14 19:55:00|182324.9|182194.9|182527.4|182185.4|182528.7|182259.5|182308.9|182169.1|156
1731614400000|2024-11-14 20:00:00|182527.6|182185.6|182991.5|182861.5|183000.6|182870.6|182493.8|182151.8|532
1731614700000|2024-11-14 20:05:00|182996.9|182866.9|183141.9|183011.9|183204.8|183041.3|182990.9|182818|881
1731615000000|2024-11-14 20:10:00|183147.2|183017.2|183268.9|183138.9|183381.6|183211.5|183102.7|182920.8|734
1731615300000|2024-11-14 20:15:00|183270.9|183140.9|182912.5|182782.5|183270.9|183140.9|182897.9|182757.5|737
1731615600000|2024-11-14 20:20:00|182913.5|182783.5|182893|182763|183063.6|182871|182877|182737.7|738
1731615900000|2024-11-14 20:25:00|182878|182748|182737.1|182607.1|182914.6|182784.6|182683.7|182531.7|572
1731616200000|2024-11-14 20:30:00|182736.8|182606.8|182967.7|182765.8|182969.8|182818|182668.6|182517|563
1731616500000|2024-11-14 20:35:00|182981.6|182749.2|182910.8|182780.8|183009.5|182879.5|182890.4|182724.6|490
1731616800000|2024-11-14 20:40:00|182910.2|182780.2|182918.5|182788.5|182932.5|182802.5|182755.8|182606.1|641
1731617100000|2024-11-14 20:45:00|182916.2|182786.2|183053.2|182923.2|183070.2|182940.2|182916.2|182769.3|406
1731617400000|2024-11-14 20:50:00|183039.5|182909.5|183161.5|183031.5|183169.6|183039.6|182991.5|182861.5|525
1731617700000|2024-11-14 20:55:00|183155|183025|182971|182841|183159.4|183029.4|182889.2|182759.2|522
1731618000000|2024-11-14 21:00:00|182978.7|182848.7|182897.5|182689.4|182983.5|182853.5|182840.7|182677.9|111
1731618300000|2024-11-14 21:05:00|182898.5|182685.7|182926.8|182796.8|182951.9|182804.3|182871.1|182679.9|63
1731618600000|2024-11-14 21:10:00|182926.7|182796.7|182980.2|182765.5|182980.2|182799.3|182913.5|182754.6|41
1731618900000|2024-11-14 21:15:00|182977.4|182766.7|182976.9|182846.9|183032|182848.1|182925.2|182748.9|37
1731619200000|2024-11-14 21:20:00|182978.1|182848.1|182988.6|182858.6|183029.6|182858.7|182968.9|182803.6|24
1731619500000|2024-11-14 21:25:00|182993.3|182863.3|182980.4|182850.4|183025.1|182864|182971.9|182810.6|128
1731619800000|2024-11-14 21:30:00|182981.3|182851.3|182960.5|182751.1|183028|182861.3|182960.5|182738.8|113
1731620100000|2024-11-14 21:35:00|182959.7|182751.9|182980|182756.3|183041.6|182804.5|182934.5|182695.6|22
1731620400000|2024-11-14 21:40:00|182964.4|182834.4|183051.6|182709.6|183074.1|182834.4|182964.4|182695.6|259
1731620700000|2024-11-14 21:45:00|183053.7|182711.7|182928.4|182604|183079.5|182737.5|182827.5|182489.3|980
1731621000000|2024-11-14 21:50:00|182903|182571.4|183002.1|182660.1|183101.3|182777|182858|182516|1150
1731621300000|2024-11-14 21:55:00|182963.4|182621.4|182877.2|182535.2|183109.5|182802|182626.5|182481.4|1149
1731621600000|2024-11-14 22:00:00|182894.2|182552.2|182872.3|182530.3|182894.2|182552.2|182872.3|182530.3|4
1731625500000|2024-11-14 23:05:00|182883.5|182541.5|183003|182661|183068.9|182726.9|182883.5|182541.5|36
1731625800000|2024-11-14 23:10:00|182999.7|182657.7|182896|182554|183063.4|182721.4|182896|182554|93
1731626100000|2024-11-14 23:15:00|182773.8|182431.8|182905.5|182563.5|183006.5|182664.5|182773.8|182431.8|40
1731626400000|2024-11-14 23:20:00|182946|182604|182893.2|182551.2|182946|182604|182834.4|182492.4|22
1731626700000|2024-11-14 23:25:00|182894.2|182552.2|182884|182542|182946|182604|182877.5|182535.5|29
1731627000000|2024-11-14 23:30:00|182882|182540|182891.2|182549.2|182997.8|182655.8|182815.7|182473.7|87
1731627300000|2024-11-14 23:35:00|183007.4|182665.4|183003|182661|183021.9|182679.9|182910.7|182568.7|53
1731627600000|2024-11-14 23:40:00|183004.5|182662.5|182942|182600|183004.5|182662.5|182857.5|182515.5|53
1731627900000|2024-11-14 23:45:00|182941.5|182599.5|182841.9|182499.9|182951.5|182609.5|182839.9|182497.9|82
1731628200000|2024-11-14 23:50:00|182849.2|182507.2|182975.2|182633.2|183013.5|182671.5|182806.2|182464.2|101
1731628500000|2024-11-14 23:55:00|182974.3|182632.3|183026|182684|183036.2|182694.2|182935.3|182593.3|114
1731628800000|2024-11-15 00:00:00|183018.5|182676.5|183027.4|182685.4|183028.4|182686.4|182997|182655|32
1731629100000|2024-11-15 00:05:00|183040.2|182698.2|183062.3|182720.3|183080.5|182738.5|183011.2|182669.2|28
1731629400000|2024-11-15 00:10:00|183059.8|182717.8|183083.7|182741.7|183083.7|182741.7|183059.8|182717.8|10
1731629700000|2024-11-15 00:15:00|183066.9|182724.9|183076.3|182765.3|183123.5|182781.5|183066.1|182724.1|25
1731630000000|2024-11-15 00:20:00|183083.5|182741.5|183116.7|182774.7|183129.6|182787.6|183075.8|182739.4|34
1731630300000|2024-11-15 00:25:00|183117.1|182775.1|183115|182777.5|183138.3|182796.3|183111.2|182774.7|38
1731630600000|2024-11-15 00:30:00|183114.4|182777|183106.4|182781.1|183135.8|182793.8|183106.3|182774.2|37
1731630900000|2024-11-15 00:35:00|183106.2|182781.3|183117.1|182775.1|183135.5|182793.5|183106.1|182773.8|34
1731631200000|2024-11-15 00:40:00|183119.4|182779.2|183132.2|182790.2|183154.4|182812.4|183116.6|182774.6|24
1731631500000|2024-11-15 00:45:00|183132.1|182790.1|183137|182818.2|183155.9|182818.2|183130.9|182788.9|24
1731631800000|2024-11-15 00:50:00|183153.7|182811.7|183155.7|182932.6|183162|182994.2|183083.2|182811.7|72
1731632100000|2024-11-15 00:55:00|183134.1|182932|182972.6|182842.6|183179.1|183001.9|182961.6|182748|120
1731632400000|2024-11-15 01:00:00|183006.8|182803.1|183074.7|182872.8|183117.9|182909.8|182863.9|182655|256
1731632700000|2024-11-15 01:05:00|183072.9|182870.9|183012.9|182800.1|183091.5|182870.9|182878.7|182637.9|251
1731633000000|2024-11-15 01:10:00|183012.8|182798.4|182894.6|182764.6|183025.6|182860.7|182859.6|182696.1|226
1731633300000|2024-11-15 01:15:00|182897.4|182767.4|183005|182875|183032.9|182875|182804.9|182639.8|218
1731633600000|2024-11-15 01:20:00|183002.7|182872.7|182807|182539.6|183011.2|182881.2|182763.4|182532.4|208
1731633900000|2024-11-15 01:25:00|182808.2|182538.8|182825.5|182608|182965.5|182654|182761.6|182502.2|472
1731634200000|2024-11-15 01:30:00|182780.6|182536.1|182991.4|182787|183009.5|182817.5|182769.8|182529.7|599
1731634500000|2024-11-15 01:35:00|182986.6|182782.3|182950.2|182820.2|182999.8|182837.8|182889.9|182707.5|343
1731634800000|2024-11-15 01:40:00|182952.1|182822.1|183086|182956|183096.4|182966.4|182929.5|182799.5|146
1731635100000|2024-11-15 01:45:00|183083.6|182953.6|183117.4|182893.6|183129.6|182968.1|182969.2|182795.4|275
1731635400000|2024-11-15 01:50:00|183114.7|182898.2|183174.7|182934.7|183225.9|182992.8|183008.2|182837.8|648
1731635700000|2024-11-15 01:55:00|183172.6|182938.7|183000.4|182870.4|183207.5|182994.5|182979.8|182777.7|647
1731636000000|2024-11-15 02:00:00|182998.4|182868.4|182999.6|182781.1|183031.6|182872.7|182909.9|182710|573
1731636300000|2024-11-15 02:05:00|182979.3|182768|182888.9|182675.2|183020.3|182840|182857.5|182639.5|628
1731636600000|2024-11-15 02:10:00|182889.6|182675|182906.4|182698.4|183012.5|182829.4|182832.5|182646.9|597
1731636900000|2024-11-15 02:15:00|182907.6|182699.5|182840.8|182710.8|182914|182738.4|182735.2|182568.1|568
1731637200000|2024-11-15 02:20:00|182834.9|182704.9|182748.3|182544.7|182868.7|182738.7|182712.4|182540.6|308
1731637500000|2024-11-15 02:25:00|182756.3|182519.8|182716.1|182586.1|182779.1|182596.5|182637.2|182458.7|895
1731637800000|2024-11-15 02:30:00|182717|182587|182823.6|182617.6|182861.1|182683.7|182688.1|182558.1|326
1731638100000|2024-11-15 02:35:00|182832.9|182619.8|182813.6|182683.6|182849|182708.3|182786.4|182590.6|356
1731638400000|2024-11-15 02:40:00|182813.3|182683.3|182769.8|182639.8|182828.9|182698.9|182769.8|182639.8|311
1731638700000|2024-11-15 02:45:00|182773.8|182643.8|182660.4|182530.4|182796.3|182666.3|182629.2|182462|345
1731639000000|2024-11-15 02:50:00|182687.9|182557.9|182630|182500|182699.6|182557.9|182603.4|182438.6|240
1731639300000|2024-11-15 02:55:00|182627.1|182497.1|182638.6|182508.6|182675.6|182545.6|182625.9|182495.9|284
1731639600000|2024-11-15 03:00:00|182638.5|182508.5|182622.9|182415.7|182756.8|182601.2|182576.1|182415.7|350
1731639900000|2024-11-15 03:05:00|182619.2|182417.9|182591.5|182354.1|182639.4|182455.5|182493.9|182202.3|383
1731640200000|2024-11-15 03:10:00|182601|182348|182529.8|182399.8|182601|182427.8|182491.4|182341.8|518
1731640500000|2024-11-15 03:15:00|182521.8|182391.8|182549.3|182419.3|182590.6|182425.2|182509|182376.2|569
1731640800000|2024-11-15 03:20:00|182546.6|182416.6|182518.8|182388.8|182594.2|182464.2|182495.8|182365.8|262
1731641100000|2024-11-15 03:25:00|182522.8|182392.8|182589.8|182459.8|182688.1|182473.5|182522|182360.3|180
1731641400000|2024-11-15 03:30:00|182592.2|182462.2|182574.4|182444.4|182612.8|182482.8|182542.1|182412.1|91
1731641700000|2024-11-15 03:35:00|182577.4|182447.4|182510.4|182380.4|182589.4|182459.4|182502.3|182365.4|348
1731642000000|2024-11-15 03:40:00|182512.5|182382.5|182586.9|182456.9|182627|182466.7|182502.7|182372.7|284
1731642300000|2024-11-15 03:45:00|182588.7|182458.7|182493.5|182363.5|182602.7|182472.7|182480.9|182294.3|189
1731642600000|2024-11-15 03:50:00|182495.7|182365.7|182583.8|182453.8|182631.5|182485.6|182477.6|182304.9|163
1731642900000|2024-11-15 03:55:00|182580.9|182450.9|182635.7|182505.7|182643|182513|182559.7|182429.7|144
1731643200000|2024-11-15 04:00:00|182640.7|182510.7|182520.5|182390.5|182739.6|182512.4|182510|182380|139
1731643500000|2024-11-15 04:05:00|182517.1|182387.1|182526.5|182396.5|182576.8|182446.8|182503.3|182348.8|240
1731643800000|2024-11-15 04:10:00|182527.4|182397.4|182522.9|182392.9|182531.1|182401.1|182479.8|182349.8|246
1731644100000|2024-11-15 04:15:00|182525.9|182395.9|182466.1|182336.1|182552|182415.1|182443.6|182274.9|282
1731644400000|2024-11-15 04:20:00|182466.7|182336.7|182459.8|182329.8|182515.9|182353.4|182431.6|182284.6|239
1731644700000|2024-11-15 04:25:00|182457.3|182327.3|182447.8|182317.8|182512|182343.9|182433.5|182280.8|311
1731645000000|2024-11-15 04:30:00|182450.7|182320.7|182449.2|182319.2|182470.6|182340.6|182439.1|182309.1|267
1731645300000|2024-11-15 04:35:00|182440.1|182310.1|182460|182330|182507.6|182334.7|182430.2|182266.4|255
1731645600000|2024-11-15 04:40:00|182458.2|182328.2|182460.6|182330.6|182505|182351.5|182440.7|182273.7|256
1731645900000|2024-11-15 04:45:00|182466.6|182336.6|182500.3|182370.3|182582.3|182375.5|182463.2|182248.9|67
1731646200000|2024-11-15 04:50:00|182498.6|182368.6|182599.7|182272.3|182599.7|182401.5|182481.1|182272.3|81
1731646500000|2024-11-15 04:55:00|182493.7|182363.7|182645.4|182515.4|182654.1|182524.1|182431.5|182272.3|134
1731646800000|2024-11-15 05:00:00|182650|182520|182673.8|182543.8|182737.9|182590.7|182627.8|182497.8|413
1731647100000|2024-11-15 05:05:00|182676.7|182546.7|182622.4|182492.4|182753.7|182595.7|182607.6|182451.2|385
1731647400000|2024-11-15 05:10:00|182628.9|182498.9|182689.4|182559.4|182719.4|182589.4|182617.7|182458|440
1731647700000|2024-11-15 05:15:00|182690|182560|182641.1|182511.1|182711.8|182581.8|182593.7|182439.8|580
1731648000000|2024-11-15 05:20:00|182639.7|182509.7|182733.7|182603.7|182759.7|182626.7|182634.9|182504.9|394
1731648300000|2024-11-15 05:25:00|182731.1|182601.1|182738.5|182608.5|182781.6|182626.7|182667|182529.2|348
1731648600000|2024-11-15 05:30:00|182741.2|182611.2|182758.5|182628.5|182790.6|182660.6|182741.2|182611.2|173
1731648900000|2024-11-15 05:35:00|182755.5|182625.5|182780.4|182650.4|182785.5|182655.5|182711.6|182581.6|131
1731649200000|2024-11-15 05:40:00|182784.5|182654.5|182779.4|182649.4|182805.6|182675.6|182760.7|182630.7|111
1731649500000|2024-11-15 05:45:00|182784.3|182654.3|182818.3|182688.3|182852.4|182722.4|182781.5|182651.5|132
1731649800000|2024-11-15 05:50:00|182815.7|182685.7|182768.3|182638.3|182823.4|182693.4|182749.1|182625.6|296
1731650100000|2024-11-15 05:55:00|182771.3|182641.3|182766.8|182636.8|182778.7|182648.7|182725.5|182595.5|371
1731650400000|2024-11-15 06:00:00|182765.2|182635.2|182860.5|182730.5|182919.2|182747.2|182759.9|182629.9|525
1731650700000|2024-11-15 06:05:00|182875.5|182745.5|182945.1|182815.1|182950.7|182820.7|182839.5|182694.1|470
1731651000000|2024-11-15 06:10:00|182946|182816|182885.3|182755.3|183012.2|182852|182881.7|182751.7|350
1731651300000|2024-11-15 06:15:00|182883.3|182753.3|182925.6|182795.6|182961.4|182802.5|182806.3|182660.1|324
1731651600000|2024-11-15 06:20:00|182925.7|182795.7|183005.4|182875.4|183069.1|182881.3|182925.7|182789.5|279
1731651900000|2024-11-15 06:25:00|183005.1|182875.1|182940.7|182810.7|183005.1|182875.1|182893.7|182732.2|446
1731652200000|2024-11-15 06:30:00|182948.8|182818.8|182946.2|182719.3|182953.5|182823.5|182797.8|182664.2|351
1731652500000|2024-11-15 06:35:00|182948.6|182719.2|182884.1|182754.1|182985.8|182794.9|182863.6|182665.9|353
1731652800000|2024-11-15 06:40:00|182881.2|182751.2|182872.9|182742.9|182981.1|182778.5|182843.1|182628.6|353
1731653100000|2024-11-15 06:45:00|182867.7|182737.7|182757|182627|182948|182737.7|182679.6|182500.2|589
1731653400000|2024-11-15 06:50:00|182754.2|182624.2|182744.5|182614.5|182793.7|182636.5|182724.6|182467.5|527
1731653700000|2024-11-15 06:55:00|182751.3|182621.3|182780.3|182650.3|182825.9|182695.9|182733.4|182603.4|362
1731654000000|2024-11-15 07:00:00|182789.4|182659.4|182825.3|182695.3|182927.1|182781.5|182753.9|182623.9|244
1731654300000|2024-11-15 07:05:00|182830.6|182700.6|182792.8|182662.8|182938.4|182808.4|182786.3|182656.3|170
1731654600000|2024-11-15 07:10:00|182791.8|182661.8|182605.8|182475.8|182791.8|182661.8|182569.8|182458.2|159
1731654900000|2024-11-15 07:15:00|182604.2|182474.2|182155.2|182025.2|182613.7|182483.7|182097.9|181917|336
1731655200000|2024-11-15 07:20:00|182156|182026|182246.3|182116.3|182366.8|182211.7|182155.2|182025.2|392
1731655500000|2024-11-15 07:25:00|182246|182116|182237.9|182107.9|182350|182220|182166.3|182036.3|258
1731655800000|2024-11-15 07:30:00|182224.5|182094.5|182409.5|182279.5|182428.6|182298.6|182224.5|182094.5|290
1731656100000|2024-11-15 07:35:00|182413.5|182283.5|182202.7|182072.7|182432.9|182302.9|182200.2|182070.2|250
1731656400000|2024-11-15 07:40:00|182205.1|182075.1|182479.4|182349.4|182491.6|182361.6|182205.1|182075.1|185
1731656700000|2024-11-15 07:45:00|182478.6|182348.6|182500.5|182370.5|182522.5|182392.5|182449.3|182319.3|109
1731657000000|2024-11-15 07:50:00|182494.2|182364.2|182591.1|182461.1|182648.8|182518.8|182471.2|182341.2|145
1731657300000|2024-11-15 07:55:00|182592.8|182462.8|182429.3|182299.3|182594.7|182464.7|182404.7|182274.7|152
1731657600000|2024-11-15 08:00:00|182435.7|182305.7|182674.7|182544.7|182679.3|182549.3|182434.9|182304.9|225
1731657900000|2024-11-15 08:05:00|182679.3|182549.3|182706.9|182576.9|182722.1|182592.1|182621|182491|193
1731658200000|2024-11-15 08:10:00|182708.7|182578.7|182820.7|182690.7|182820.7|182690.7|182668.7|182538.7|229
1731658500000|2024-11-15 08:15:00|182819|182689|182648.4|182518.4|182824.6|182694.6|182615.8|182512.2|223
1731658800000|2024-11-15 08:20:00|182648.8|182518.8|182500.8|182370.8|182660.6|182552.6|182449.9|182319.9|260
1731659100000|2024-11-15 08:25:00|182501.5|182371.5|182448.7|182318.7|182601.8|182471.8|182430.2|182300.2|301
1731659400000|2024-11-15 08:30:00|182447.5|182317.5|182032.1|181902.1|182447.5|182319|182031.6|181901.6|417
1731659700000|2024-11-15 08:35:00|182034.8|181904.8|181962.2|181832.2|182126.1|181996.1|181881.2|181751.2|401
1731660000000|2024-11-15 08:40:00|181959.8|181829.8|181853|181723|181991|181861|181802.7|181698.9|332
1731660300000|2024-11-15 08:45:00|181853.8|181723.8|181847.2|181757.2|181985.8|181870.3|181771.4|181641.4|250
1731660600000|2024-11-15 08:50:00|181846.6|181756.6|181916.2|181786.2|181926.4|181822.2|181759.5|181629.5|269
1731660900000|2024-11-15 08:55:00|181919.5|181789.5|181965.4|181835.4|181967|181869.7|181848.5|181735.2|228
1731661200000|2024-11-15 09:00:00|181964.1|181834.1|182002.3|181872.3|182143.1|182013.1|181949.4|181833.4|336
1731661500000|2024-11-15 09:05:00|182000.1|181870.1|181918.1|181788.1|182000.1|181870.1|181831.9|181701.9|294
1731661800000|2024-11-15 09:10:00|181919.1|181789.1|181805.3|181715.3|181919.1|181789.1|181759.9|181629.9|290
1731662100000|2024-11-15 09:15:00|181749.2|181659.2|181737.5|181607.5|181787.8|181697.8|181506.6|181376.6|390
1731662400000|2024-11-15 09:20:00|181745.3|181615.3|181871|181741|181879.7|181749.7|181737.4|181607.4|277
1731662700000|2024-11-15 09:25:00|181877.5|181747.5|181831.7|181701.7|181916.9|181786.9|181823.1|181693.1|274
1731663000000|2024-11-15 09:30:00|181832|181702|181922.3|181792.3|181941.5|181851.5|181832|181702|259
1731663300000|2024-11-15 09:35:00|181923|181793|181848|181718|181929.6|181799.6|181774.8|181644.8|254
1731663600000|2024-11-15 09:40:00|181850|181720|181814.5|181684.5|181927.9|181797.9|181809.2|181679.2|150
1731663900000|2024-11-15 09:45:00|181816.3|181686.3|181854.9|181724.9|181924.3|181794.3|181811.9|181681.9|217
1731664200000|2024-11-15 09:50:00|181859.5|181729.5|181913.3|181783.3|181916.7|181820.8|181855.5|181725.5|159
1731664500000|2024-11-15 09:55:00|181915.3|181785.3|181950.4|181820.4|182012.7|181882.7|181904.2|181785|184
1731664800000|2024-11-15 10:00:00|181949.7|181819.7|181979.3|181849.3|182080.5|181950.5|181949.7|181819.7|260
1731665100000|2024-11-15 10:05:00|181979.7|181849.7|181896.9|181766.9|181993.1|181863.1|181885.8|181755.8|162
1731665400000|2024-11-15 10:10:00|181900.8|181770.8|181995|181865|181995.8|181865.8|181841|181711|180
1731665700000|2024-11-15 10:15:00|181995.3|181865.3|181992|181902|182006.8|181902.7|181856.4|181726.4|211
1731666000000|2024-11-15 10:20:00|181994.7|181904.7|182028.8|181898.8|182075.4|181982.7|181989.5|181859.5|189
1731666300000|2024-11-15 10:25:00|182024.1|181894.1|181964.5|181834.5|182049.8|181919.8|181954.7|181824.7|153
1731666600000|2024-11-15 10:30:00|181962.2|181832.2|182019.5|181889.5|182102.4|181995.4|181922.8|181792.8|322
1731666900000|2024-11-15 10:35:00|182020.2|181890.2|181919.5|181789.5|182051.1|181921.1|181865.2|181735.2|244
1731667200000|2024-11-15 10:40:00|181919.6|181789.6|181916|181786|181952.4|181822.4|181853.6|181734|193
1731667500000|2024-11-15 10:45:00|181917.5|181787.5|181698.5|181568.5|181918.9|181788.9|181692.2|181562.2|163
1731667800000|2024-11-15 10:50:00|181698.2|181568.2|181737.8|181647.8|181810.4|181680.4|181676.2|181546.2|161
1731668100000|2024-11-15 10:55:00|181735.8|181645.8|181823.5|181693.5|181824.5|181719.2|181674.2|181544.2|271
1731668400000|2024-11-15 11:00:00|181838.8|181708.8|181967.9|181837.9|181985.9|181855.9|181838.8|181708.8|283
1731668700000|2024-11-15 11:05:00|181967.6|181837.6|182020.9|181890.9|182039|181949|181941.9|181814.7|226
1731669000000|2024-11-15 11:10:00|182028|181898|182011.2|181921.2|182033.9|181936.2|181971.1|181872.2|195
1731669300000|2024-11-15 11:15:00|182009.6|181919.6|182037.3|181907.3|182077.5|181966.1|182009.6|181900.1|186
1731669600000|2024-11-15 11:20:00|182039|181909|181940.1|181850.1|182057.7|181950|181930.9|181840.9|170
1731669900000|2024-11-15 11:25:00|181938|181848|181801|181671|181960|181852.3|181794|181664|189
1731670200000|2024-11-15 11:30:00|181797.7|181667.7|181788.1|181658.1|181865.8|181775.8|181769.2|181651.9|200
1731670500000|2024-11-15 11:35:00|181792.1|181662.1|181793.1|181663.1|181810.3|181688.4|181714.1|181584.1|189
1731670800000|2024-11-15 11:40:00|181796.4|181666.4|181876.6|181746.6|181883.6|181753.6|181796.4|181666.4|179
1731671100000|2024-11-15 11:45:00|181873.9|181743.9|181794.9|181664.9|181878|181748|181789.2|181659.2|180
1731671400000|2024-11-15 11:50:00|181797.2|181667.2|181963.3|181833.3|181964.7|181874.7|181788.9|181658.9|205
1731671700000|2024-11-15 11:55:00|181963.7|181833.7|181924.7|181794.7|181982|181874.7|181916.4|181786.4|216
1731672000000|2024-11-15 12:00:00|181929.7|181799.7|181847|181717|181968.1|181838.1|181844.7|181714.7|208
1731672300000|2024-11-15 12:05:00|181851.7|181721.7|181974.2|181844.2|181977.5|181847.5|181850.4|181720.4|151
1731672600000|2024-11-15 12:10:00|181976|181846|182047.8|181917.8|182057.4|181957.9|181961|181846|163
1731672900000|2024-11-15 12:15:00|182043.8|181913.8|182073.5|181983.5|182255.4|182125.4|182043.8|181913.8|209
1731673200000|2024-11-15 12:20:00|182070.5|181980.5|182137.4|182007.4|182137.5|182026|182030.5|181900.5|178
1731673500000|2024-11-15 12:25:00|182143.4|182013.4|182079.9|181949.9|182214.8|182115.3|182076.3|181946.3|189
1731673800000|2024-11-15 12:30:00|182073.9|181943.9|182043.5|181913.5|182207.5|182091.7|182039.5|181909.5|223
1731674100000|2024-11-15 12:35:00|182042.8|181912.8|182041|181911|182127.6|181997.6|182038|181908|233
1731674400000|2024-11-15 12:40:00|182048.7|181918.7|181993.2|181863.2|182049.7|181919.7|181958.2|181828.6|228
1731674700000|2024-11-15 12:45:00|181995|181865|181899.4|181769.4|182000|181870|181857.8|181727.8|239
1731675000000|2024-11-15 12:50:00|181894.1|181764.1|181762.3|181632.3|181899.7|181769.7|181676|181586|206
1731675300000|2024-11-15 12:55:00|181758|181628|181653.2|181563.2|181778.5|181685.3|181628|181538|132
1731675600000|2024-11-15 13:00:00|181649.8|181559.8|181822.1|181692.1|181827.8|181697.8|181597.6|181507.6|308
1731675900000|2024-11-15 13:05:00|181821.4|181691.4|181824.6|181694.6|181832.9|181702.9|181668.6|181571.4|249
1731676200000|2024-11-15 13:10:00|181822.2|181692.2|181737.3|181607.3|181822.2|181692.2|181522.1|181421.1|410
1731676500000|2024-11-15 13:15:00|181736.3|181606.3|181857.8|181727.8|181858.8|181730.1|181701.8|181571.8|393
1731676800000|2024-11-15 13:20:00|181873.7|181743.7|181514.7|181384.7|181906.6|181776.6|181492.8|181363.8|339
1731677100000|2024-11-15 13:25:00|181518.3|181388.3|181385.9|181043.9|181589.3|181459.3|181126.3|180964.4|389
1731677400000|2024-11-15 13:30:00|181395.2|181053.2|181959.5|181829.5|182146.5|181969.9|181334.6|180992.6|750
1731677700000|2024-11-15 13:35:00|181959.3|181829.3|181715.2|181625.2|182007.8|181877.8|181543.6|181413.6|501
1731678000000|2024-11-15 13:40:00|181714.5|181624.5|181672.8|181542.8|181801.9|181671.9|181549.9|181419.9|381
1731678300000|2024-11-15 13:45:00|181673.9|181543.9|181358.9|181228.9|181680.5|181550.5|181356.7|181226.7|484
1731678600000|2024-11-15 13:50:00|181359.5|181229.5|181673.8|181543.8|181720.7|181590.7|181259.3|181129.3|530
1731678900000|2024-11-15 13:55:00|181674.2|181544.2|181617.2|181487.2|181725.5|181595.5|181540.6|181410.6|436
1731679200000|2024-11-15 14:00:00|181610.7|181480.7|181671.9|181541.9|181690.3|181560.3|181480.4|181350.4|429
1731679500000|2024-11-15 14:05:00|181673.8|181543.8|181759|181629|181760.6|181630.6|181477.9|181347.9|485
1731679800000|2024-11-15 14:10:00|181764|181634|181995.8|181653.8|181995.8|181737.1|181606.9|181476.9|438
1731680100000|2024-11-15 14:15:00|181998|181656|181851|181721|182041.1|181900|181837.5|181652|448
1731680400000|2024-11-15 14:20:00|181844.3|181714.3|181843|181713|181954.5|181847.9|181801.8|181671.8|437
1731680700000|2024-11-15 14:25:00|181829.2|181699.2|181922.4|181792.4|181922.4|181827.8|181779.1|181669.4|298
1731681000000|2024-11-15 14:30:00|181916.8|181786.8|182198.8|182068.8|182198.8|182068.8|181846.2|181716.2|516
1731681300000|2024-11-15 14:35:00|182198.1|182068.1|182435.4|182305.4|182455.7|182356.1|182191|182061|479
1731681600000|2024-11-15 14:40:00|182389.1|182299.1|182229.8|182099.8|182406.1|182299.1|182202.2|182092.5|487
1731681900000|2024-11-15 14:45:00|182230.8|182100.8|182200.8|182070.8|182234.7|182114|181950.5|181860.5|437
1731682200000|2024-11-15 14:50:00|182187.5|182097.5|182180.9|182050.9|182262.3|182152.7|182022.6|181908.3|376
1731682500000|2024-11-15 14:55:00|182207.7|182077.7|182135.2|182045.2|182249.2|182121.6|182070.2|181943.3|472
1731682800000|2024-11-15 15:00:00|182158.1|182028.1|182204.7|182074.7|182249.2|182159.2|181994.6|181864.6|395
1731683100000|2024-11-15 15:05:00|182203.3|182073.3|182187.8|182097.8|182257.5|182127.5|182111.9|181981.9|312
1731683400000|2024-11-15 15:10:00|182185.4|182095.4|182402.8|182272.8|182431.5|182301.5|182184.1|182075.2|441
1731683700000|2024-11-15 15:15:00|182402.4|182272.4|182319.6|182189.6|182471.6|182360.3|182319.6|182189.6|300
1731684000000|2024-11-15 15:20:00|182311.9|182181.9|182351.2|182221.2|182394|182268.1|182228.6|182138.6|392
1731684300000|2024-11-15 15:25:00|182347.6|182217.6|182318.2|182188.2|182455.9|182342.2|182316.5|182186.5|378
1731684600000|2024-11-15 15:30:00|182316.5|182186.5|182365.4|182235.4|182389.1|182259.1|182298.8|182168.8|406
1731684900000|2024-11-15 15:35:00|182365.7|182235.7|182288.7|182198.7|182447.4|182317.4|182271|182141|465
1731685200000|2024-11-15 15:40:00|182293.7|182203.7|182439.6|182309.6|182450.9|182333.7|182287.7|182197.7|359
1731685500000|2024-11-15 15:45:00|182444.2|182314.2|182217.7|182127.7|182445.9|182315.9|182124.7|182034.7|385
1731685800000|2024-11-15 15:50:00|182214.7|182124.7|182325.2|182195.2|182395.3|182265.3|182200.6|182070.6|444
1731686100000|2024-11-15 15:55:00|182323.7|182193.7|182385.4|182295.4|182395.4|182305.4|182239.1|182109.1|414
1731686400000|2024-11-15 16:00:00|182384.3|182294.3|182418.9|182288.9|182468.7|182353.1|182310.9|182210.9|402
1731686700000|2024-11-15 16:05:00|182417.9|182287.9|182272.4|182142.4|182417.9|182287.9|182209.1|182079.1|413
1731687000000|2024-11-15 16:10:00|182270.7|182140.7|182199.2|182069.2|182317.1|182187.1|182180.3|182050.3|463
1731687300000|2024-11-15 16:15:00|182197.2|182067.2|182180|182050|182325.6|182195.6|182171.6|182041.6|334
1731687600000|2024-11-15 16:20:00|182175.6|182045.6|182161.7|182031.7|182263.2|182133.2|182151.7|182021.7|353
1731687900000|2024-11-15 16:25:00|182160.1|182030.1|182235|182145|182257.1|182147.7|182160.1|182030.1|379
1731688200000|2024-11-15 16:30:00|182235.1|182145.1|182336.9|182206.9|182352.5|182222.5|182235.1|182123.9|341
1731688500000|2024-11-15 16:35:00|182342.2|182212.2|182460|182330|182501.5|182391.7|182323.2|182193.2|338
1731688800000|2024-11-15 16:40:00|182464.3|182334.3|182450.3|182320.3|182478|182348|182407|182277|302
1731689100000|2024-11-15 16:45:00|182448.4|182318.4|182459|182369|182512.1|182386.4|182404.8|182274.8|210
1731689400000|2024-11-15 16:50:00|182463|182373|182526.5|182396.5|182562.7|182452.4|182444.8|182314.8|325
1731689700000|2024-11-15 16:55:00|182530.5|182400.5|182546.7|182416.7|182593.3|182463.3|182520.3|182390.3|337
1731690000000|2024-11-15 17:00:00|182537.7|182407.7|182513.3|182383.3|182537.7|182414.2|182428.7|182298.7|341
1731690300000|2024-11-15 17:05:00|182512.8|182382.8|182345.8|182215.8|182512.8|182382.8|182298.3|182168.3|410
1731690600000|2024-11-15 17:10:00|182348.3|182218.3|182219.3|182089.3|182360|182230|182208|182078|329
1731690900000|2024-11-15 17:15:00|182222|182092|182272.7|182142.7|182291|182161|182158|182056.1|342
1731691200000|2024-11-15 17:20:00|182270.7|182140.7|182304.7|182174.7|182315.2|182185.2|182179.1|182049.1|345
1731691500000|2024-11-15 17:25:00|182301.7|182171.7|182329.6|182199.6|182357|182227|182280.9|182168.7|304
1731691800000|2024-11-15 17:30:00|182323.2|182193.2|182331.4|182201.4|182382.3|182292.3|182269.7|182173.5|200
1731692100000|2024-11-15 17:35:00|182335.9|182205.9|182259.9|182129.9|182381.7|182251.7|182220.6|182090.6|217
1731692400000|2024-11-15 17:40:00|182262.5|182132.5|182220.3|182090.3|182295.4|182165.4|182202.2|182072.2|220
1731692700000|2024-11-15 17:45:00|182225|182095|182244.9|182114.9|182281.3|182151.3|182205.7|182075.7|239
1731693000000|2024-11-15 17:50:00|182247.5|182117.5|182247.2|182117.2|182293.3|182163.3|182221.6|182091.6|254
1731693300000|2024-11-15 17:55:00|182249.5|182119.5|182197.8|182067.8|182255.5|182125.5|182154.7|182024.7|309
1731693600000|2024-11-15 18:00:00|182188.8|182058.8|182212|182082|182263.8|182133.8|182155.7|182025.7|224
1731693900000|2024-11-15 18:05:00|182202.6|182072.6|182158.2|182028.2|182235.1|182105.1|182146.3|182016.3|160
1731694200000|2024-11-15 18:10:00|182160.5|182030.5|182121.8|181991.8|182167.6|182037.6|182034.7|181904.7|257
1731694500000|2024-11-15 18:15:00|182124.5|181994.5|182118.7|181988.7|182176.3|182046.3|182082.4|181952.4|222
1731694800000|2024-11-15 18:20:00|182115.7|181985.7|182132.2|182002.2|182140.7|182010.7|182063.9|181933.9|317
1731695100000|2024-11-15 18:25:00|182131.8|182001.8|182088.6|181958.6|182131.8|182001.8|182065.3|181935.3|195
1731695400000|2024-11-15 18:30:00|182092.6|181962.6|182209.6|182079.6|182221.8|182091.8|182083.2|181953.2|240
1731695700000|2024-11-15 18:35:00|182210.8|182080.8|182221.9|182091.9|182275.9|182145.9|182199.4|182069.4|198
1731696000000|2024-11-15 18:40:00|182218.7|182088.7|182187.1|182057.1|182220.4|182090.4|182162.3|182032.3|171
1731696300000|2024-11-15 18:45:00|182183.5|182053.5|182080.2|181950.2|182185.5|182055.5|182075.7|181945.7|270
1731696600000|2024-11-15 18:50:00|182075.8|181945.8|182007.1|181877.1|182075.8|181945.8|181948.9|181818.9|353
1731696900000|2024-11-15 18:55:00|182009.1|181879.1|181975.1|181845.1|182033.1|181903.1|181970.4|181840.4|218
1731697200000|2024-11-15 19:00:00|181964.2|181834.2|182026.2|181896.2|182079|181949|181962.7|181832.7|424
1731697500000|2024-11-15 19:05:00|182034|181904|182036.1|181906.1|182107.5|181977.5|181995.4|181865.4|307
1731697800000|2024-11-15 19:10:00|182039.8|181909.8|182120.3|181990.3|182144.1|182014.1|182020|181890|226
1731698100000|2024-11-15 19:15:00|182119.8|181989.8|182120.7|181990.7|182145.8|182015.8|182080.3|181950.3|206
1731698400000|2024-11-15 19:20:00|182122.2|181992.2|182217.4|182087.4|182228.2|182098.2|182112.2|181982.2|341
1731698700000|2024-11-15 19:25:00|182220.4|182090.4|182269.4|182139.4|182277.9|182147.9|182165.8|182035.8|189
1731699000000|2024-11-15 19:30:00|182267.8|182137.8|182230.1|182100.1|182267.8|182137.8|182183.6|182053.6|202
1731699300000|2024-11-15 19:35:00|182231.8|182101.8|182167.7|182037.7|182239|182109|182167.7|182037.7|213
1731699600000|2024-11-15 19:40:00|182169.7|182039.7|182176.4|182046.4|182193.3|182063.3|182153|182023|264
1731699900000|2024-11-15 19:45:00|182178|182048|182199.2|182069.2|182232.1|182102.1|182140.9|182010.9|280
1731700200000|2024-11-15 19:50:00|182197.6|182067.6|182167.6|182037.6|182295.3|182165.3|182149.9|182019.9|316
1731700500000|2024-11-15 19:55:00|182167.7|182037.7|182290.3|182160.3|182307|182177|182167.7|182037.7|329
1731700800000|2024-11-15 20:00:00|182294.1|182164.1|182346.7|182216.7|182358.3|182228.3|182264.5|182134.5|300
1731701100000|2024-11-15 20:05:00|182350.5|182220.5|182295.1|182165.1|182362.6|182232.6|182288.6|182158.6|224
1731701400000|2024-11-15 20:10:00|182296.8|182166.8|182321.5|182191.5|182323.6|182193.6|182263|182133|179
1731701700000|2024-11-15 20:15:00|182323.3|182193.3|182429.7|182299.7|182453.8|182323.8|182319.8|182189.8|259
1731702000000|2024-11-15 20:20:00|182426.2|182296.2|182413.1|182283.1|182453.6|182323.6|182375.9|182245.9|258
1731702300000|2024-11-15 20:25:00|182415.4|182285.4|182410.2|182280.2|182443.2|182313.2|182410.2|182280.2|115
1731702600000|2024-11-15 20:30:00|182411.7|182281.7|182407.5|182277.5|182443.3|182313.3|182405.7|182275.7|91
1731702900000|2024-11-15 20:35:00|182409.2|182279.2|182442.2|182312.2|182444.1|182314.1|182399.6|182269.6|137
1731703200000|2024-11-15 20:40:00|182440.7|182310.7|182406.4|182276.4|182443.9|182313.9|182391.7|182261.7|161
1731703500000|2024-11-15 20:45:00|182404.6|182274.6|182287.2|182157.2|182404.6|182274.6|182274.5|182109.1|115
1731703800000|2024-11-15 20:50:00|182283.9|182153.9|182281.4|182151.4|182336.1|182206.1|182274|182144|139
1731704100000|2024-11-15 20:55:00|182287.3|182157.3|182296.8|182166.8|182341.7|182211.7|182282.9|182152.9|230
1731704400000|2024-11-15 21:00:00|182299|182169|182312.4|182182.4|182315.2|182185.2|182286.7|182156.7|95
1731704700000|2024-11-15 21:05:00|182309.6|182179.6|182269.3|182139.3|182312.8|182182.8|182259.8|182129.8|56
1731705000000|2024-11-15 21:10:00|182271.5|182141.5|182253.7|182123.7|182271.6|182141.6|182244.7|182114.7|62
1731705300000|2024-11-15 21:15:00|182262.2|182132.2|182203.9|182073.9|182262.2|182132.2|182200.7|182070.7|20
1731705600000|2024-11-15 21:20:00|182202|182072|182285.2|182070.5|182314.7|182120.1|182202|182034.3|406
1731705900000|2024-11-15 21:25:00|182288.3|182078.3|182200.4|181858.4|182475.9|182141.9|182100.4|181758.4|1090
1731706200000|2024-11-15 21:30:00|182214.6|181872.6|182274.5|181932.5|182387.1|182085.1|182108.7|181766.7|1181
1731706500000|2024-11-15 21:35:00|182285.6|181943.6|182192.7|181850.7|182300.2|181959|182137.5|181795.5|1144
1731706800000|2024-11-15 21:40:00|182193.8|181851.8|182199.4|181857.4|182254.5|181912.5|182116.7|181774.7|1197
1731707100000|2024-11-15 21:45:00|182208.5|181866.5|182156.9|181814.9|182252.3|181910.3|182016.8|181674.8|928
1731707400000|2024-11-15 21:50:00|182093.5|181751.5|182265.2|181923.2|182265.2|181923.2|182019.9|181677.9|1148
1731707700000|2024-11-15 21:55:00|182271.7|181929.7|182072|181730|182492.9|182150.9|181973.8|181631.8|182
1731877200000|2024-11-17 21:00:00|182097|181705|182097|181705|182097|181705|182097|181705|1
1731880500000|2024-11-17 21:55:00|182072|181730|182072|181730|182072|181730|182072|181730|1
1731886800000|2024-11-17 23:40:00|182446|182104|182417|182075|182446|182104|182417|182075|2
1731887400000|2024-11-17 23:50:00|182454.9|182112.9|182490.4|182148.4|182498.2|182156.2|182454.9|182112.9|10
1731887700000|2024-11-17 23:55:00|182358.5|182016.5|181991.5|181649.5|182420|182078|181946.3|181604.3|69
1731888000000|2024-11-18 00:00:00|181993.4|181651.4|182140.3|181798.3|182150|181808|181955.4|181613.4|62
1731888300000|2024-11-18 00:05:00|182131.2|181789.2|181826.4|181495|182140.5|181798.5|181825.9|181488.4|56
1731888600000|2024-11-18 00:10:00|181826|181495.4|181822.4|181500.4|181860.7|181562.7|181784.4|181442.4|34
1731888900000|2024-11-18 00:15:00|181823.6|181497.8|181754.6|181438.4|181823.6|181498.3|181711.3|181401.3|57
1731889200000|2024-11-18 00:20:00|181765|181456.8|181604.1|181262.1|181768.1|181460.4|181547.3|181205.3|26
1731889500000|2024-11-18 00:25:00|181607.1|181265.1|181562.4|181220.4|181611.6|181269.6|181454.8|181175.1|22
1731889800000|2024-11-18 00:30:00|181562.8|181220.8|181608.5|181266.5|181610.8|181268.8|181558.8|181216.8|25
1731890100000|2024-11-18 00:35:00|181606.4|181264.4|181606.2|181264.2|181609.1|181270.4|181584.9|181262|20
1731890400000|2024-11-18 00:40:00|181587.2|181269.6|181452.7|181322.7|181587.2|181387.3|181429.3|181252.2|116
1731890700000|2024-11-18 00:45:00|181446.4|181316.4|181458.8|181328.8|181473.1|181343.1|181422.3|181253.5|127
1731891000000|2024-11-18 00:50:00|181461.2|181331.2|181407.1|181277.1|181473.9|181335.7|181386.7|181240.5|161
1731891300000|2024-11-18 00:55:00|181404.1|181274.1|181418|181288|181457|181327|181394.7|181231.7|370
1731891600000|2024-11-18 01:00:00|181420.3|181290.3|181402.6|181272.6|181525.8|181331|181361.7|181231.7|294
1731891900000|2024-11-18 01:05:00|181410.5|181280.5|181528.7|181398.7|181587.6|181419.1|181368.1|181238.1|457
1731892200000|2024-11-18 01:10:00|181529.3|181399.3|181469.2|181339.2|181561.5|181420.1|181456.6|181320.1|430
1731892500000|2024-11-18 01:15:00|181471.6|181341.6|181450.5|181320.5|181495.6|181365.6|181424.8|181294.8|340
1731892800000|2024-11-18 01:20:00|181451.2|181321.2|181445.9|181315.9|181507.9|181377.9|181432|181302|400
1731893100000|2024-11-18 01:25:00|181454.3|181324.3|181464.7|181334.7|181523.4|181393.4|181426.6|181295.2|350
1731893400000|2024-11-18 01:30:00|181459.2|181329.2|181414.4|181284.4|181514|181384|181405.5|181275.5|571
1731893700000|2024-11-18 01:35:00|181409.1|181279.1|181434.8|181304.8|181447.2|181317.2|181398.3|181268.3|528
1731894000000|2024-11-18 01:40:00|181432.3|181302.3|181442.8|181312.8|181475.7|181345.7|181409.9|181279.9|631
1731894300000|2024-11-18 01:45:00|181444.4|181314.4|181503|181373|181551.2|181397.1|181426.8|181267|558
1731894600000|2024-11-18 01:50:00|181508|181378|181462.9|181332.9|181530.6|181400.6|181443.8|181313.8|553
1731894900000|2024-11-18 01:55:00|181465.9|181335.9|181478.5|181271.2|181582.4|181401.9|181446.2|181271.2|551
1731895200000|2024-11-18 02:00:00|181452.5|181322.5|181471.7|181341.7|181582.5|181417.5|181426.2|181275.1|326
1731895500000|2024-11-18 02:05:00|181468.4|181338.4|181392.3|181134.7|181493.3|181363.3|181328.1|181134.7|625
1731895800000|2024-11-18 02:10:00|181385.2|181135.5|181309.8|181179.8|181410.6|181203.1|181277|181117.3|418
1731896100000|2024-11-18 02:15:00|181311.8|181181.8|181277.5|181147.5|181333.2|181198.9|181273.5|181118.9|398
1731896400000|2024-11-18 02:20:00|181284.2|181154.2|181272.4|181041.9|181327.6|181197.6|181206.3|181002.1|235
1731896700000|2024-11-18 02:25:00|181281.8|181042.2|181232.3|181102.3|181281.8|181121.8|181207.8|181041.7|220
1731897000000|2024-11-18 02:30:00|181228.7|181098.7|181280.7|181150.7|181305.8|181160.9|181211.6|181075.5|327
1731897300000|2024-11-18 02:35:00|181282.6|181152.6|181343.1|181122.4|181369.3|181213.2|181260.9|181100.8|280
1731897600000|2024-11-18 02:40:00|181328.5|181124.2|181463.7|181237.1|181519.5|181237.1|181302.6|181122.6|227
1731897900000|2024-11-18 02:45:00|181477.7|181237.2|181382.6|181252.6|181477.7|181262|181338.7|181143.2|122
1731898200000|2024-11-18 02:50:00|181378.6|181248.6|181412|181282|181479.2|181285.6|181341.3|181176.7|281
1731898500000|2024-11-18 02:55:00|181412.2|181282.2|181368|181238|181425.4|181295.4|181362.9|181232.9|355
1731898800000|2024-11-18 03:00:00|181366|181236|181325.4|181195.4|181384.7|181237.4|181279.8|181109.8|452
1731899100000|2024-11-18 03:05:00|181327.9|181197.9|181320.7|181190.7|181348.7|181201.3|181282.1|181108.7|372
1731899400000|2024-11-18 03:10:00|181322.5|181192.5|181368.1|181238.1|181452.6|181251.9|181316.2|181122.1|140
1731899700000|2024-11-18 03:15:00|181362.1|181232.1|181427.9|181157.4|181456.5|181272|181347.7|181124.6|87
1731900000000|2024-11-18 03:20:00|181418.4|181159|181410.6|181280.6|181418.4|181285.8|181334|181159|417
1731900300000|2024-11-18 03:25:00|181413|181283|181424.2|181191.5|181499|181369|181388.7|181175.5|287
1731900600000|2024-11-18 03:30:00|181426.9|181190.7|181416.2|181286.2|181524|181366|181382.8|181190.5|304
1731900900000|2024-11-18 03:35:00|181406.3|181276.3|181409|181279|181450.2|181320.2|181389.7|181259.7|297
1731901200000|2024-11-18 03:40:00|181409.7|181279.7|181441.5|181311.5|181453.3|181323.3|181380|181250|257
1731901500000|2024-11-18 03:45:00|181435.2|181305.2|181453|181323|181521.9|181391.9|181427.9|181290|432
1731901800000|2024-11-18 03:50:00|181452.9|181322.9|181479.4|181349.4|181523.8|181393.8|181446.1|181316.1|322
1731902100000|2024-11-18 03:55:00|181490.9|181360.9|181478.1|181348.1|181579.3|181415.4|181471.1|181341.1|340
1731902400000|2024-11-18 04:00:00|181475.1|181345.1|181475.3|181345.3|181517.7|181387.7|181454.1|181324.1|534
1731902700000|2024-11-18 04:05:00|181477|181347|181472.8|181342.8|181496.6|181366.6|181455.3|181325.3|488
1731903000000|2024-11-18 04:10:00|181471.3|181341.3|181475.3|181345.3|181537.4|181384.9|181468.2|181316.5|604
1731903300000|2024-11-18 04:15:00|181474.7|181344.7|181474.9|181344.9|181526.4|181367.2|181449.5|181313.8|449
1731903600000|2024-11-18 04:20:00|181471.5|181341.5|181475|181345|181484.9|181354.9|181452.8|181322.8|258
1731903900000|2024-11-18 04:25:00|181477.7|181347.7|181462.1|181332.1|181477.7|181347.7|181443|181313|237
1731904200000|2024-11-18 04:30:00|181460.5|181330.5|181440.2|181310.2|181482.6|181352.6|181434.8|181304.8|259
1731904500000|2024-11-18 04:35:00|181437.5|181307.5|181428.2|181298.2|181451.4|181321.4|181425.7|181295.7|162
1731904800000|2024-11-18 04:40:00|181425.6|181295.6|181419.7|181289.7|181442.5|181312.5|181401|181271|351
1731905100000|2024-11-18 04:45:00|181417.7|181287.7|181353.5|181223.5|181435.5|181305.5|181330.1|181140.2|252
1731905400000|2024-11-18 04:50:00|181356.2|181226.2|181282.1|181152.1|181447|181228.3|181271.9|181072.3|103
1731905700000|2024-11-18 04:55:00|181280.4|181150.4|181305.5|181175.5|181305.5|181175.5|181255.2|181125.2|179
1731906000000|2024-11-18 05:00:00|181308.5|181178.5|181405|181275|181460.7|181306.7|181295.9|181157.7|740
1731906300000|2024-11-18 05:05:00|181409.1|181279.1|181471.6|181341.6|181493.5|181345.6|181376.6|181219|858
1731906600000|2024-11-18 05:10:00|181473.9|181343.9|181471|181341|181588.7|181433.5|181438.7|181308.7|672
1731906900000|2024-11-18 05:15:00|181479.8|181349.8|181493.9|181363.9|181528.9|181394|181463.4|181313.6|800
1731907200000|2024-11-18 05:20:00|181496.3|181366.3|181451.3|181321.3|181508.3|181378.3|181443.5|181313.5|411
1731907500000|2024-11-18 05:25:00|181454.3|181324.3|181405.3|181275.3|181454.3|181324.3|181377.3|181247.3|812
1731907800000|2024-11-18 05:30:00|181402.6|181272.6|181515.4|181385.4|181583.9|181420.7|181400.1|181270.1|668
1731908100000|2024-11-18 05:35:00|181512.5|181382.5|181503.7|181373.7|181553.2|181415.6|181400.4|181207.7|800
1731908400000|2024-11-18 05:40:00|181496.4|181366.4|181395.3|181265.3|181507.2|181377.2|181391.6|181210.5|685
1731908700000|2024-11-18 05:45:00|181395.7|181265.7|181404.4|181274.4|181452.1|181289.3|181363.5|181225.5|701
1731909000000|2024-11-18 05:50:00|181401.1|181271.1|181483.6|181353.6|181533.5|181371.2|181391.7|181261.7|677
1731909300000|2024-11-18 05:55:00|181484.3|181354.3|181513.4|181383.4|181556.3|181403.8|181471|181311.6|738
1731909600000|2024-11-18 06:00:00|181515.4|181385.4|181534.5|181404.5|181569.2|181434.9|181502.2|181365.8|264
1731909900000|2024-11-18 06:05:00|181529.6|181399.6|181526.2|181396.2|181575.8|181423.4|181497.9|181367.9|285
1731910200000|2024-11-18 06:10:00|181523.7|181393.7|181429.9|181299.9|181528.8|181398.8|181423.6|181273.6|218
1731910500000|2024-11-18 06:15:00|181422.6|181292.6|181287|181157|181443|181313|181237.6|181036.7|147
1731910800000|2024-11-18 06:20:00|181326.6|181123.3|181377.9|181162.1|181459.2|181299.3|181278.2|181123.3|185
1731911100000|2024-11-18 06:25:00|181373.4|181164.3|181403.3|181273.3|181471.2|181318.5|181315.2|181157|343
1731911400000|2024-11-18 06:30:00|181404.7|181274.7|181297.2|181167.2|181426|181296|181259.9|181133.2|247
1731911700000|2024-11-18 06:35:00|181296.3|181166.3|181259.6|181169.6|181321.5|181191.5|181255.9|181144.1|114
1731912000000|2024-11-18 06:40:00|181253.9|181163.9|181253.1|181028.6|181295.4|181165.6|181153.1|180999.3|216
1731912300000|2024-11-18 06:45:00|181249.3|181030.4|181167.6|181037.6|181249.3|181074.5|181161|181006.8|135
1731912600000|2024-11-18 06:50:00|181158.5|181028.5|181005.8|180875.8|181205|181075|180891.4|180725.7|123
1731912900000|2024-11-18 06:55:00|181005.9|180875.9|181007.5|180877.5|181014.1|180884.1|181001.3|180871.3|29
1731913200000|2024-11-18 07:00:00|181009.1|180879.1|181337.6|181207.6|181343.4|181217.6|181009.1|180879.1|103
1731913500000|2024-11-18 07:05:00|181340.2|181210.2|181443.8|181313.8|181443.8|181313.8|181256.5|181141.8|196
1731913800000|2024-11-18 07:10:00|181431.2|181301.2|181168.7|181038.7|181440|181310|181168.7|181038.7|144
1731914100000|2024-11-18 07:15:00|181164.8|181034.8|181074.6|180944.6|181253.7|181123.7|181061.3|180931.3|94
1731914400000|2024-11-18 07:20:00|181077.4|180947.4|181225.2|181095.2|181227.9|181097.9|181053.9|180923.9|127
1731914700000|2024-11-18 07:25:00|181227.3|181097.3|181291.3|181161.3|181363.8|181202.8|181227.3|181097.3|128
1731915000000|2024-11-18 07:30:00|181301.1|181171.1|181275.5|181145.5|181375|181245|181222.8|181122|122
1731915300000|2024-11-18 07:35:00|181272.5|181142.5|181323.3|181193.3|181356.1|181226.1|181258.4|181128.4|138
1731915600000|2024-11-18 07:40:00|181326.3|181196.3|181363.2|181233.2|181404.9|181274.9|181237.2|181147.2|120
1731915900000|2024-11-18 07:45:00|181361.5|181231.5|181131.1|181001.1|181361.5|181239.8|181093.1|180963.1|164
1731916200000|2024-11-18 07:50:00|181141.3|181011.3|181143.3|181013.3|181154.4|181024.4|181128|180998|51
1731916500000|2024-11-18 07:55:00|181070.1|180980.1|181185.8|181055.8|181227.8|181097.8|181052.6|180962.6|206
1731916800000|2024-11-18 08:00:00|181180.8|181050.8|181195.2|181105.2|181216.4|181105.2|181075.9|180957|194
1731917100000|2024-11-18 08:05:00|181197|181107|181369.3|181239.3|181380.8|181250.8|181197|181107|270
1731917400000|2024-11-18 08:10:00|181373|181243|181416.8|181286.8|181505.1|181375.1|181360.9|181230.9|212
1731917700000|2024-11-18 08:15:00|181418.7|181288.7|181350.1|181220.1|181533|181403|181341.8|181211.8|146
1731918000000|2024-11-18 08:20:00|181325.4|181195.4|181190.8|181060.8|181344|181214|181190.8|181060.8|195
1731918300000|2024-11-18 08:25:00|181189.7|181059.7|181293.2|181163.2|181319.6|181189.6|181072.8|180942.8|315
1731918600000|2024-11-18 08:30:00|181292.5|181162.5|181471.4|181341.4|181472.4|181342.4|181208.1|181097.2|271
1731918900000|2024-11-18 08:35:00|181473.4|181343.4|181364.9|181234.9|181520.3|181390.3|181347.1|181217.1|285
1731919200000|2024-11-18 08:40:00|181363.2|181233.2|181414.2|181284.2|181424.7|181294.7|181288.8|181158.8|272
1731919500000|2024-11-18 08:45:00|181415.2|181285.2|181404.5|181274.5|181490.2|181360.2|181352|181222|217
1731919800000|2024-11-18 08:50:00|181406.5|181276.5|181591.5|181461.5|181619.8|181489.8|181406.5|181276.5|297
1731920100000|2024-11-18 08:55:00|181566.3|181436.3|181553|181423|181608.7|181478.7|181417.3|181287.3|227
1731920400000|2024-11-18 09:00:00|181558.6|181428.6|181661.9|181531.9|181687.1|181597.1|181466.9|181370.9|260
1731920700000|2024-11-18 09:05:00|181657.6|181527.6|181598.3|181468.3|181793.6|181663.6|181579.2|181449.2|290
1731921000000|2024-11-18 09:10:00|181598.5|181468.5|181474.8|181344.8|181619.6|181489.6|181396.5|181266.5|290
1731921300000|2024-11-18 09:15:00|181477.1|181347.1|181299.6|181169.6|181527.3|181397.3|181299.6|181169.6|286
1731921600000|2024-11-18 09:20:00|181297.9|181167.9|181098.6|180968.6|181297.9|181167.9|180949.8|180832.5|545
1731921900000|2024-11-18 09:25:00|181098.7|180968.7|181011.3|180881.3|181128.5|181038.5|180995|180865|277
1731922200000|2024-11-18 09:30:00|181010.9|180880.9|181089.1|180999.1|181108.2|181005.6|180979.6|180849.6|246
1731922500000|2024-11-18 09:35:00|181089.7|180999.7|181069.3|180939.3|181226.3|181131.2|181057.1|180927.1|175
1731922800000|2024-11-18 09:40:00|181067.3|180937.3|181044.5|180914.5|181149.7|181019.7|181008.8|180878.8|266
1731923100000|2024-11-18 09:45:00|181045.5|180915.5|180965.4|180835.4|181059.6|180929.6|180919.6|180789.6|203
1731923400000|2024-11-18 09:50:00|180963.6|180833.6|180914.2|180784.2|180974.9|180844.9|180914.2|180784.2|217
1731923700000|2024-11-18 09:55:00|180909.7|180779.7|181097.9|180967.9|181097.9|180974.4|180882.4|180778.4|307
1731924000000|2024-11-18 10:00:00|181115.5|180985.5|181115.5|180985.5|181168.3|181038.3|181038|180908|252
1731924300000|2024-11-18 10:05:00|181118.2|180988.2|181215.1|181085.1|181247.9|181117.9|181118.2|180988.2|253
1731924600000|2024-11-18 10:10:00|181208|181078|181171.5|181081.5|181231.3|181128.7|181171.5|181053.3|94
1731924900000|2024-11-18 10:15:00|181169.8|181079.8|181190|181060|181220.1|181090.1|181111.6|180981.6|198
1731925200000|2024-11-18 10:20:00|181191.7|181061.7|181176.3|181046.3|181241.1|181111.1|181166.5|181036.5|210
1731925500000|2024-11-18 10:25:00|181175.7|181045.7|181180.6|181050.6|181197|181067|181090|180960|226
1731925800000|2024-11-18 10:30:00|181179.3|181049.3|181229.7|181099.7|181277.9|181147.9|181166.1|181036.1|239
1731926100000|2024-11-18 10:35:00|181227.7|181097.7|181164.9|181034.9|181265.3|181135.3|181154.9|181024.9|191
1731926400000|2024-11-18 10:40:00|181166.5|181036.5|181176.3|181046.3|181179.9|181049.9|181164.9|181034.9|33
1731926700000|2024-11-18 10:45:00|181175|181045|181106|181016|181175|181066.3|181092.2|180985.8|146
1731927000000|2024-11-18 10:50:00|181111|181021|181104.9|180974.9|181161.4|181063.6|181029.3|180935.4|169
1731927300000|2024-11-18 10:55:00|181104.6|180974.6|181084.8|180994.8|181191.7|181081.6|181078.6|180969.8|181
1731927600000|2024-11-18 11:00:00|181085.7|180995.7|181260.7|181130.7|181278|181148|181081.9|180991.9|214
1731927900000|2024-11-18 11:05:00|181260.4|181130.4|181105.7|180975.7|181269.4|181139.4|181082.8|180952.8|280
1731928200000|2024-11-18 11:10:00|181106|180976|181025.1|180895.1|181114.8|180984.8|180899|180791.7|227
1731928500000|2024-11-18 11:15:00|181019.1|180889.1|181136.8|181006.8|181149.7|181019.7|181019.1|180889.1|139
1731928800000|2024-11-18 11:20:00|181139.8|181009.8|181044.9|180914.9|181139.8|181009.8|181002.1|180872.1|144
1731929100000|2024-11-18 11:25:00|181045.4|180915.4|181213.7|181083.7|181214.2|181084.2|181043.5|180913.5|201
1731929400000|2024-11-18 11:30:00|181216.4|181086.4|181203.6|181073.6|181219.5|181089.5|181073.7|180943.7|219
1731929700000|2024-11-18 11:35:00|181203.2|181073.2|181278.3|181148.3|181361.8|181231.8|181203.2|181073.2|207
1731930000000|2024-11-18 11:40:00|181276.3|181146.3|181182.1|181052.1|181292.5|181162.5|181157|181027|195
1731930300000|2024-11-18 11:45:00|181179.7|181049.7|181085.9|180995.9|181179.7|181049.7|181079.2|180970.6|167
1731930600000|2024-11-18 11:50:00|181077.6|180987.6|181136.7|181006.7|181191.7|181061.7|181077.6|180983.5|180
1731930900000|2024-11-18 11:55:00|181124.3|180994.3|181090.6|181000.6|181190.1|181060.1|181076.8|180968.5|273
1731931200000|2024-11-18 12:00:00|181084.9|180994.9|181007.4|180877.4|181086.9|180996.9|180903|180791.2|260
1731931500000|2024-11-18 12:05:00|181009.2|180879.2|181013.3|180883.3|181120.4|180990.4|180998.3|180868.3|135
1731931800000|2024-11-18 12:10:00|181015.2|180885.2|181054.2|180924.2|181152.7|181022.7|181010.3|180880.3|240
1731932100000|2024-11-18 12:15:00|181050.2|180920.2|181096.9|180966.9|181135.1|181005.1|181011.6|180881.6|248
1731932400000|2024-11-18 12:20:00|181092.1|180962.1|181031.4|180901.4|181098.3|180968.3|181003.3|180873.3|160
1731932700000|2024-11-18 12:25:00|181033.2|180903.2|181050.1|180960.1|181149.4|181029.5|181031.4|180901.4|165
1731933000000|2024-11-18 12:30:00|181048.3|180958.3|180957.6|180867.6|181052.5|180958.3|180938.5|180808.5|196
1731933300000|2024-11-18 12:35:00|180955.8|180865.8|181010.8|180880.8|181083.2|180953.2|180882.7|180792.7|208
1731933600000|2024-11-18 12:40:00|181013.8|180883.8|180916.6|180786.6|181025.7|180895.7|180916.3|180786.3|205
1731933900000|2024-11-18 12:45:00|180920|180790|181000.3|180870.3|181044.1|180914.1|180874.4|180784.4|239
1731934200000|2024-11-18 12:50:00|181000|180870|180854.9|180764.9|181049.3|180919.3|180851.2|180744.2|217
1731934500000|2024-11-18 12:55:00|180855.2|180765.2|180841.5|180711.5|180981.5|180851.5|180800.1|180677.3|277
1731934800000|2024-11-18 13:00:00|180841.6|180711.6|180912|180782|180923.6|180793.6|180793.3|180663.3|262
1731935100000|2024-11-18 13:05:00|180906|180776|180843.4|180713.4|180948.9|180818.9|180815|180685|261
1731935400000|2024-11-18 13:10:00|180843|180713|180842.5|180712.5|180925.4|180795.4|180784|180668.3|235
1731935700000|2024-11-18 13:15:00|180845.3|180715.3|180826.2|180696.2|180845.3|180715.3|180716.8|180586.8|285
1731936000000|2024-11-18 13:20:00|180838.1|180708.1|180971|180841|181002.4|180872.4|180814.1|180684.1|300
1731936300000|2024-11-18 13:25:00|180972.6|180842.6|180919.3|180789.3|180973.2|180843.2|180834.3|180704.3|347
1731936600000|2024-11-18 13:30:00|180923.6|180793.6|180792.8|180702.8|180934.2|180804.2|180723.7|180628|301
1731936900000|2024-11-18 13:35:00|180794.5|180704.5|180822.6|180692.6|180894.3|180764.3|180749.1|180659.1|288
1731937200000|2024-11-18 13:40:00|180823.6|180693.6|180796.4|180706.4|180850|180720|180752.7|180662.7|317
1731937500000|2024-11-18 13:45:00|180792.7|180702.7|180824.8|180694.8|180826.8|180702.7|180714.4|180587.7|293
1731937800000|2024-11-18 13:50:00|180831.1|180701.1|180776.7|180686.7|180837.8|180740.2|180755|180665|341
1731938100000|2024-11-18 13:55:00|180761.9|180671.9|180784|180694|180811.6|180721.6|180752|180662|415
1731938400000|2024-11-18 14:00:00|180783.4|180693.4|180819.4|180689.4|180866.5|180749.3|180756.2|180666.2|336
1731938700000|2024-11-18 14:05:00|180823.4|180693.4|180853.7|180723.7|180863.9|180733.9|180806.8|180676.8|343
1731939000000|2024-11-18 14:10:00|180854.4|180724.4|180874.1|180744.1|180955.7|180825.7|180837.3|180707.3|266
1731939300000|2024-11-18 14:15:00|180875.5|180745.5|180853.3|180723.3|180931.7|180841.7|180771.9|180679.8|285
1731939600000|2024-11-18 14:20:00|180855.2|180725.2|180816.3|180726.3|180861.5|180736.7|180768.7|180674.4|270
1731939900000|2024-11-18 14:25:00|180805.8|180715.8|180831.2|180701.2|180840.4|180724.3|180765.9|180675.9|294
1731940200000|2024-11-18 14:30:00|180831.6|180701.6|180667.2|180537.2|180844.9|180714.9|180601.6|180511.6|361
1731940500000|2024-11-18 14:35:00|180669|180539|180474.8|180344.8|180765.2|180635.2|180443.7|180333.4|349
1731940800000|2024-11-18 14:40:00|180470.8|180340.8|180716.5|180586.5|180731.6|180601.6|180465.5|180335.5|278
1731941100000|2024-11-18 14:45:00|180702|180572|180681.6|180551.6|180733.9|180603.9|180634.1|180522.4|238
1731941400000|2024-11-18 14:50:00|180688.3|180558.3|180789.9|180659.9|180797.7|180680.3|180688.3|180558.3|176
1731941700000|2024-11-18 14:55:00|180785.3|180655.3|180666.6|180536.6|180788.9|180658.9|180644.1|180536.3|322
1731942000000|2024-11-18 15:00:00|180632.6|180542.6|180548.2|180418.2|180666.9|180548.7|180532|180402|233
1731942300000|2024-11-18 15:05:00|180548.5|180418.5|180367.1|180237.1|180612.9|180482.9|180344|180233.9|321
1731942600000|2024-11-18 15:10:00|180366.4|180236.4|180453.6|180323.6|180473.7|180343.7|180268.1|180168.6|256
1731942900000|2024-11-18 15:15:00|180453.8|180323.8|180503.6|180373.6|180520.3|180390.3|180330.3|180240.2|256
1731943200000|2024-11-18 15:20:00|180503.9|180373.9|180625.6|180495.6|180718.1|180598|180498.9|180368.9|257
1731943500000|2024-11-18 15:25:00|180624.6|180494.6|180495.7|180365.7|180625.6|180525.7|180465.9|180335.9|266
1731943800000|2024-11-18 15:30:00|180494.3|180364.3|180305.1|180175.1|180522.8|180392.8|180302.1|180172.1|306
1731944100000|2024-11-18 15:35:00|180308.9|180178.9|180342.2|180212.2|180374.4|180244.4|180240.5|180142.2|256
1731944400000|2024-11-18 15:40:00|180345.8|180215.8|180361.8|180231.8|180398.7|180281.4|180279.6|180149.6|315
1731944700000|2024-11-18 15:45:00|180363.5|180233.5|180286.5|180156.5|180374.7|180244.7|180254.4|180146.8|222
1731945000000|2024-11-18 15:50:00|180278.8|180148.8|180289.8|180159.8|180307.7|180177.7|180100.3|180003.5|342
1731945300000|2024-11-18 15:55:00|180287.2|180157.2|180253.2|180163.2|180290.8|180194|180213.8|180083.8|308
1731945600000|2024-11-18 16:00:00|180252.6|180162.6|180307.7|180177.7|180346.3|180256.3|180249.6|180145.7|275
1731945900000|2024-11-18 16:05:00|180308.7|180178.7|180223.7|180093.7|180350.4|180220.4|180196.9|180066.9|381
1731946200000|2024-11-18 16:10:00|180227|180097|180213.8|180083.8|180229.1|180099.1|180131.7|180001.7|357
1731946500000|2024-11-18 16:15:00|180218.8|180088.8|180197|180067|180270.9|180140.9|180164.1|180034.1|304
1731946800000|2024-11-18 16:20:00|180191.3|180061.3|180263.7|180133.7|180357.9|180227.9|180186.4|180056.4|248
1731947100000|2024-11-18 16:25:00|180261.7|180131.7|180349.4|180219.4|180372.5|180242.5|180260.4|180130.4|241
1731947400000|2024-11-18 16:30:00|180354.6|180224.6|180221.6|180091.6|180364.7|180234.7|180212.6|180082.6|356
1731947700000|2024-11-18 16:35:00|180214.6|180084.6|180199.8|180069.8|180232.1|180102.1|180161.2|180031.2|257
1731948000000|2024-11-18 16:40:00|180197.7|180067.7|180157.7|180027.7|180197.7|180067.7|180118.3|179988.3|261
1731948300000|2024-11-18 16:45:00|180162.3|180032.3|180113.1|179983.1|180200.3|180070.3|180098.3|179968.3|307
1731948600000|2024-11-18 16:50:00|180109.6|179979.6|179840.8|179710.8|180121.1|179991.1|179830.2|179700.2|349
1731948900000|2024-11-18 16:55:00|179838.4|179708.4|179792.2|179662.2|179865|179735|179772.9|179642.9|187
1731949200000|2024-11-18 17:00:00|179788.9|179658.9|179789.4|179659.4|179840.9|179710.9|179722.2|179592.2|347
1731949500000|2024-11-18 17:05:00|179785.1|179655.1|179828.2|179698.2|179956|179826|179772|179642|287
1731949800000|2024-11-18 17:10:00|179828.6|179698.6|179916.2|179786.2|179936.3|179806.3|179822.9|179692.9|295
1731950100000|2024-11-18 17:15:00|179919.6|179789.6|179926.2|179796.2|179961|179831|179905.9|179775.9|304
1731950400000|2024-11-18 17:20:00|179922.5|179792.5|179957.1|179827.1|179978|179848|179904|179774|312
1731950700000|2024-11-18 17:25:00|179952.8|179822.8|179953|179823|179966.8|179836.8|179876.2|179770.8|360
1731951000000|2024-11-18 17:30:00|179947|179817|179852.5|179722.5|179980.1|179878.7|179829.8|179718.1|249
1731951300000|2024-11-18 17:35:00|179849.1|179719.1|179827.3|179697.3|179874.5|179744.5|179823.8|179693.8|174
1731951600000|2024-11-18 17:40:00|179831.7|179701.7|179728|179598|179856.1|179726.1|179724.9|179594.9|224
1731951900000|2024-11-18 17:45:00|179729.5|179599.5|179675.7|179545.7|179751.8|179628.7|179632.3|179535.7|225
1731952200000|2024-11-18 17:50:00|179670.4|179540.4|179547.7|179417.7|179689|179559|179525.7|179395.7|210
1731952500000|2024-11-18 17:55:00|179536.8|179406.8|179528.1|179438.1|179551.3|179454.1|179510.6|179388.4|92
1731952800000|2024-11-18 18:00:00|179533.1|179443.1|179534.6|179404.6|179553.1|179456.1|179509.5|179394.3|186
1731953100000|2024-11-18 18:05:00|179539.6|179409.6|179536.3|179446.3|179557.4|179452.6|179529.3|179399.3|90
1731953400000|2024-11-18 18:10:00|179538.1|179448.1|179604.3|179474.3|179611.7|179498|179519.9|179389.9|150
1731953700000|2024-11-18 18:15:00|179597.6|179467.6|179507.9|179417.9|179601.7|179471.7|179498.8|179408.8|226
1731954000000|2024-11-18 18:20:00|179506.2|179416.2|179494.9|179404.9|179524.2|179431|179468.3|179369.7|194
1731954300000|2024-11-18 18:25:00|179495.2|179405.2|179415.2|179325.2|179506.4|179416.4|179410.2|179320.2|253
1731954600000|2024-11-18 18:30:00|179444.1|179314.1|179501.3|179371.3|179519.6|179389.6|179432.3|179305|303
1731954900000|2024-11-18 18:35:00|179498.6|179368.6|179472|179382|179522.6|179405.5|179461.8|179365.3|229
1731955200000|2024-11-18 18:40:00|179472.7|179382.7|179509.7|179419.7|179523.8|179420.5|179462.7|179372.7|220
1731955500000|2024-11-18 18:45:00|179507.4|179417.4|179474.3|179384.3|179529.4|179419.8|179460.4|179367.8|253
1731955800000|2024-11-18 18:50:00|179474.7|179384.7|179403.9|179313.9|179476|179386|179390|179300|168
1731956100000|2024-11-18 18:55:00|179400.9|179310.9|179391.7|179301.7|179402.4|179312.4|179365.5|179275.5|178
1731956400000|2024-11-18 19:00:00|179393.7|179303.7|179420.3|179290.3|179450.9|179320.9|179371.8|179258.7|191
1731956700000|2024-11-18 19:05:00|179422|179292|179425.1|179295.1|179458.6|179328.6|179391.2|179261.2|197
1731957000000|2024-11-18 19:10:00|179430.6|179300.6|179494.4|179364.4|179509.9|179379.9|179428.1|179298.1|215
1731957300000|2024-11-18 19:15:00|179496.2|179366.2|179573.9|179443.9|179598.2|179468.2|179496.2|179366.2|278
1731957600000|2024-11-18 19:20:00|179571.9|179441.9|179568.7|179438.7|179597.4|179467.4|179529.9|179399.9|335
1731957900000|2024-11-18 19:25:00|179570.7|179440.7|179555.1|179425.1|179580.6|179450.6|179532.2|179402.2|318
1731958200000|2024-11-18 19:30:00|179552.4|179422.4|179525.5|179395.5|179578.2|179450.1|179512.4|179382.4|326
1731958500000|2024-11-18 19:35:00|179518.7|179388.7|179531.2|179401.2|179558.3|179453|179515|179385|194
1731958800000|2024-11-18 19:40:00|179533.5|179403.5|179546|179416|179556.7|179450.5|179509.8|179392.7|175
1731959100000|2024-11-18 19:45:00|179543|179413|179552|179422|179562.1|179432.1|179507.7|179377.7|293
1731959400000|2024-11-18 19:50:00|179546|179416|179549.4|179419.4|179552.7|179422.7|179492.8|179362.8|164
1731959700000|2024-11-18 19:55:00|179552.8|179422.8|179531.9|179401.9|179563.5|179462.3|179512.6|179389.4|219
1731960000000|2024-11-18 20:00:00|179529.7|179399.7|179536.5|179406.5|179541.8|179411.8|179486.6|179356.6|218
1731960300000|2024-11-18 20:05:00|179537.8|179407.8|179662|179532|179664.5|179534.5|179522.9|179392.9|190
1731960600000|2024-11-18 20:10:00|179659.8|179529.8|179569.3|179439.3|179719.9|179541.4|179552.7|179422.7|238
1731960900000|2024-11-18 20:15:00|179570.8|179440.8|179544.3|179414.3|179578.1|179448.1|179543.5|179413.5|184
1731961200000|2024-11-18 20:20:00|179542|179412|179535.8|179405.8|179571.3|179441.3|179531.3|179401.3|156
1731961500000|2024-11-18 20:25:00|179538.4|179408.4|179591.6|179461.6|179597.8|179467.8|179517.3|179387.3|130
1731961800000|2024-11-18 20:30:00|179592.8|179462.8|179749|179619|179749|179619|179573.8|179443.8|172
1731962100000|2024-11-18 20:35:00|179750.9|179620.9|179696.5|179566.5|179766.4|179636.4|179695|179565|180
1731962400000|2024-11-18 20:40:00|179688.9|179558.9|179718.4|179588.4|179728|179598|179682.3|179552.3|158
1731962700000|2024-11-18 20:45:00|179713.2|179583.2|179764.2|179634.2|179801.6|179671.6|179703.9|179573.9|214
1731963000000|2024-11-18 20:50:00|179778|179648|179705.5|179575.5|179778|179648|179699.4|179569.4|193
1731963300000|2024-11-18 20:55:00|179702.5|179572.5|179666.1|179447|179736.4|179606.4|179540|179433.8|458
1731963600000|2024-11-18 21:00:00|179647.3|179442.3|179534.9|179404.9|179679.6|179500.5|179532.4|179402.4|440
1731963900000|2024-11-18 21:05:00|179535.9|179405.9|179543.3|179413.3|179549.1|179419.1|179518.6|179388.6|77
1731964200000|2024-11-18 21:10:00|179544.1|179414.1|179557|179427|179565.8|179435.8|179534.9|179404.9|84
1731964500000|2024-11-18 21:15:00|179555|179425|179558.1|179428.1|179574.8|179444.8|179541.9|179411.9|56
1731964800000|2024-11-18 21:20:00|179562.3|179432.3|179534.6|179404.6|179565.1|179435.1|179526.4|179396.4|46
1731965100000|2024-11-18 21:25:00|179540.3|179410.3|179551.1|179421.1|179566.7|179436.7|179528|179398|45
1731965400000|2024-11-18 21:30:00|179553.1|179423.1|179565.1|179435.1|179621.4|179460|179528.2|179398.2|47
1731965700000|2024-11-18 21:35:00|179564.2|179434.2|179580.1|179450.1|179597.1|179467.1|179528.4|179360.2|69
1731966000000|2024-11-18 21:40:00|179574.3|179444.3|179553|179423|179623.9|179475.7|179533.3|179334.5|93
1731966300000|2024-11-18 21:45:00|179555.5|179425.5|179575.5|179445.5|179634.5|179460.9|179555.5|179392.4|208
1731966600000|2024-11-18 21:50:00|179575.9|179445.9|179647.4|179420.9|179718.6|179445.9|179575.9|179362.3|242
1731966900000|2024-11-18 21:55:00|179660.7|179422|179652.6|179310.6|179783.1|179481|179611|179310.6|282
1731967200000|2024-11-18 22:00:00|179735|179393|179746|179404|179797.1|179455.1|179735|179393|6
1731967500000|2024-11-18 22:05:00|179746.1|179404.1|179746|179404|179746.1|179404.1|179746|179404|2
1731968100000|2024-11-18 22:15:00|179733.5|179391.5|179733.5|179391.5|179733.6|179391.6|179733.5|179391.5|3
1731968400000|2024-11-18 22:20:00|179733.6|179391.6|179636.8|179294.8|179733.6|179391.6|179636.8|179294.8|9
1731968700000|2024-11-18 22:25:00|179733.5|179391.5|179733.5|179391.5|179733.5|179391.5|179636.3|179294.3|11
1731969000000|2024-11-18 22:30:00|179733.6|179391.6|179733.5|179391.5|179733.6|179391.6|179733.5|179391.5|2
1731969300000|2024-11-18 22:35:00|179733.6|179391.6|179733.5|179391.5|179733.6|179391.6|179733.5|179391.5|4
1731969600000|2024-11-18 22:40:00|179847.2|179505.2|179846.5|179504.5|179847.7|179505.7|179846.5|179504.5|9
1731969900000|2024-11-18 22:45:00|179849.6|179507.6|179826.5|179484.5|179947.9|179605.9|179763.9|179421.9|44
1731970200000|2024-11-18 22:50:00|179826.1|179484.1|179655.9|179313.9|179826.3|179484.3|179655.9|179313.9|6
1731970500000|2024-11-18 22:55:00|179733.7|179391.7|179733.7|179391.7|179733.7|179391.7|179733.7|179391.7|1
1731970800000|2024-11-18 23:00:00|179733.5|179391.5|179727.5|179385.5|179774.4|179432.4|179592.5|179250.5|39
1731971100000|2024-11-18 23:05:00|179728.5|179386.5|179644.2|179302.2|179732.5|179390.5|179644.2|179302.2|61
1731971400000|2024-11-18 23:10:00|179644.4|179302.4|179728.5|179386.5|179732.5|179390.5|179644.2|179302.2|55
1731971700000|2024-11-18 23:15:00|179729|179387|179730|179388|179751.3|179409.3|179645|179303|37
1731972000000|2024-11-18 23:20:00|179730.5|179388.5|179730|179388|179733|179391|179690.4|179348.4|37
1731972300000|2024-11-18 23:25:00|179720.5|179378.5|179729.5|179387.5|179732|179390|179720.5|179378.5|30
1731972600000|2024-11-18 23:30:00|179730|179388|179731.5|179389.5|179733|179391|179722.6|179380.6|37
1731972900000|2024-11-18 23:35:00|179691.2|179349.2|179727.6|179385.6|179734|179392|179691.2|179349.2|18
1731973200000|2024-11-18 23:40:00|179727.7|179385.7|179731|179389|179733|179391|179671|179329|34
1731973500000|2024-11-18 23:45:00|179730|179388|179728|179386|179732|179390|179719.1|179377.1|63
1731973800000|2024-11-18 23:50:00|179730|179388|179608.5|179266.5|179734|179392|179608.5|179266.5|50
1731974100000|2024-11-18 23:55:00|179583.4|179241.4|179696.8|179354.8|179720.8|179378.8|179533.5|179191.5|92
1731974400000|2024-11-19 00:00:00|179695|179353|179682|179340|179701.2|179359.2|179647.1|179305.1|44
1731974700000|2024-11-19 00:05:00|179681.9|179339.9|179684.9|179342.9|179684.9|179342.9|179647|179310.5|45
1731975000000|2024-11-19 00:10:00|179686.4|179344.4|179688.8|179346.8|179689.2|179347.2|179676.1|179334.1|13
1731975300000|2024-11-19 00:15:00|179684.5|179342.5|179687.7|179345.7|179695.3|179353.3|179683|179341|20
1731975600000|2024-11-19 00:20:00|179682|179340|179673.3|179331.3|179686.2|179344.2|179654.3|179312.3|23
1731975900000|2024-11-19 00:25:00|179674.3|179332.3|179719.4|179377.4|179721.6|179431.3|179674.3|179332.3|11
1731976200000|2024-11-19 00:30:00|179683.6|179432|179664.7|179322.7|179684.3|179432.3|179653|179316.9|29
1731976500000|2024-11-19 00:35:00|179664.6|179322.6|179664.7|179322.7|179664.7|179322.7|179664.6|179322.6|12
1731976800000|2024-11-19 00:40:00|179672.8|179330.8|179792.1|179489.3|179792.7|179490|179672.8|179330.8|12
1731977100000|2024-11-19 00:45:00|179818.2|179476.2|179814.9|179472.9|179818.7|179491.5|179786.3|179467.2|19
1731977400000|2024-11-19 00:50:00|179817|179475|179705|179575|179825|179587.6|179686.7|179473.9|41
1731977700000|2024-11-19 00:55:00|179705.1|179575.1|179721|179591|179816.4|179595.3|179693.6|179475.9|50
1731978000000|2024-11-19 01:00:00|179718.9|179588.9|179709|179579|179734|179604|179686.8|179556.8|95
1731978300000|2024-11-19 01:05:00|179715.4|179585.4|179701.7|179571.7|179822|179590.1|179683.9|179472.3|68
1731978600000|2024-11-19 01:10:00|179694.4|179564.4|179678.1|179548.1|179716.3|179586.3|179669.2|179539.2|87
1731978900000|2024-11-19 01:15:00|179675.9|179545.9|179686.2|179556.2|179727.7|179597.7|179671.6|179541.6|100
1731979200000|2024-11-19 01:20:00|179684.2|179554.2|179686.6|179556.6|179783.9|179616.2|179677.1|179456.9|102
1731979500000|2024-11-19 01:25:00|179683.8|179553.8|179688.1|179558.1|179788.4|179603.5|179678.9|179456.2|41
1731979800000|2024-11-19 01:30:00|179683.7|179553.7|179682.1|179552.1|179732|179602|179679.2|179549.2|186
1731980100000|2024-11-19 01:35:00|179684.8|179554.8|179692.9|179562.9|179751.1|179621.1|179684.8|179554.8|118
1731980400000|2024-11-19 01:40:00|179695.6|179565.6|179704.3|179574.3|179726.8|179596.8|179679.9|179549.9|159
1731980700000|2024-11-19 01:45:00|179712.7|179582.7|179679.7|179549.7|179731.1|179601.1|179678.4|179548.4|129
1731981000000|2024-11-19 01:50:00|179681.6|179551.6|179680.8|179550.8|179790.3|179559.9|179678.4|179453.9|31
1731981300000|2024-11-19 01:55:00|179682.2|179552.2|179558.5|179428.5|179684.2|179554.2|179517.5|179353|400
1731981600000|2024-11-19 02:00:00|179546.6|179416.6|179520.9|179390.9|179583.7|179453.7|179512.5|179382.5|383
1731981900000|2024-11-19 02:05:00|179517.3|179387.3|179563.7|179433.7|179595.3|179465.3|179507.9|179377.9|400
1731982200000|2024-11-19 02:10:00|179559.7|179429.7|179564.8|179434.8|179643.4|179513.4|179547.5|179417.5|561
1731982500000|2024-11-19 02:15:00|179567.5|179437.5|179601.6|179471.6|179671|179515.3|179549.9|179419.9|328
1731982800000|2024-11-19 02:20:00|179602.6|179472.6|179587.4|179457.4|179739|179544|179570.2|179440.2|412
1731983100000|2024-11-19 02:25:00|179585.7|179455.7|179577.5|179447.5|179693.4|179527.8|179575.5|179445.5|438
1731983400000|2024-11-19 02:30:00|179573.8|179443.8|179588.6|179458.6|179613.4|179470.6|179557.3|179393.2|446
1731983700000|2024-11-19 02:35:00|179584.6|179454.6|179553.7|179423.7|179674.4|179465.6|179530.4|179340.9|334
1731984000000|2024-11-19 02:40:00|179553.4|179423.4|179607.2|179477.2|179686.7|179477.2|179542.6|179412.6|382
1731984300000|2024-11-19 02:45:00|179607.4|179477.4|179562.9|179432.9|179607.4|179477.4|179518.1|179388.1|289
1731984600000|2024-11-19 02:50:00|179569.9|179439.9|179520|179390|179620.5|179453.7|179512.5|179287.2|198
1731984900000|2024-11-19 02:55:00|179519.6|179389.6|179520.6|179390.6|179616.6|179457.7|179509.9|179379.9|340
1731985200000|2024-11-19 03:00:00|179517.9|179387.9|179518.5|179388.5|179522.8|179392.8|179495.1|179365.1|133
1731985500000|2024-11-19 03:05:00|179514.5|179384.5|179512.9|179382.9|179614.3|179395.6|179502.6|179281.4|88
1731985800000|2024-11-19 03:10:00|179610|179283.1|179507.9|179377.9|179618.1|179407|179501.9|179283.1|72
1731986100000|2024-11-19 03:15:00|179503.6|179373.6|179366.1|179236.1|179513.5|179383.5|179352.3|179222.3|146
1731986400000|2024-11-19 03:20:00|179370.9|179240.9|179394.8|179264.8|179415.9|179285.9|179353.8|179223.8|203
1731986700000|2024-11-19 03:25:00|179397.5|179267.5|179377|179247|179429.6|179299.6|179365.5|179235.5|187
1731987000000|2024-11-19 03:30:00|179380.3|179250.3|179384.4|179254.4|179393.5|179263.5|179351.4|179221.4|157
1731987300000|2024-11-19 03:35:00|179391.7|179261.7|179375.9|179245.9|179447.3|179313.5|179372.6|179224.6|226
1731987600000|2024-11-19 03:40:00|179377.6|179247.6|179351.8|179221.8|179445.5|179249.8|179349.4|179219.4|81
1731987900000|2024-11-19 03:45:00|179362.4|179232.4|179354.6|179224.6|179404.1|179235|179346.9|179202.1|128
1731988200000|2024-11-19 03:50:00|179352.8|179222.8|179351.6|179221.6|179359.2|179229.2|179349.5|179219.5|80
1731988500000|2024-11-19 03:55:00|179352.2|179222.2|179268.2|179059.6|179359.5|179229.5|179208.4|179051.9|137
1731988800000|2024-11-19 04:00:00|179270.3|179059.4|179220.7|179019.7|179270.3|179093.5|179155.3|179009.4|161
1731989100000|2024-11-19 04:05:00|179197.6|179017|179178.1|179048.1|179235.4|179067.6|179153.5|179017|100
1731989400000|2024-11-19 04:10:00|179289.4|178953.3|179222.7|179092.7|179289.4|179110.4|179149.9|178953.3|175
1731989700000|2024-11-19 04:15:00|179227.9|179097.9|179214.4|179084.4|179278.6|179146.4|179203.7|179044.2|345
1731990000000|2024-11-19 04:20:00|179215.1|179085.1|179270|179140|179316.4|179186.4|179203.7|178972.6|127
1731990300000|2024-11-19 04:25:00|179269.9|179139.9|179306.1|179176.1|179371.4|179188.3|179262|179034.8|73
1731990600000|2024-11-19 04:30:00|179305.6|179175.6|179453.5|179323.5|179552.9|179339.3|179280.3|179123.3|188
1731990900000|2024-11-19 04:35:00|179450.9|179320.9|179317|179187|179464.8|179334.8|179302.4|179172.4|197
1731991200000|2024-11-19 04:40:00|179317.1|179187.1|179455.7|179325.7|179532.2|179365.8|179311.1|179181.1|550
1731991500000|2024-11-19 04:45:00|179450.7|179320.7|179524.3|179394.3|179614.1|179419.9|179447.7|179317.7|194
1731991800000|2024-11-19 04:50:00|179532.3|179402.3|179536.4|179406.4|179623.7|179481|179523.7|179368.5|283
1731992100000|2024-11-19 04:55:00|179533.4|179403.4|179585.7|179455.7|179625.5|179495.5|179518.6|179383|348
1731992400000|2024-11-19 05:00:00|179591.3|179461.3|179668.6|179538.6|179676.9|179545.1|179590.7|179460.7|492
1731992700000|2024-11-19 05:05:00|179664.8|179534.8|179631.3|179501.3|179709.3|179579.3|179608.1|179478.1|356
1731993000000|2024-11-19 05:10:00|179632.9|179502.9|179631.8|179501.8|179673.6|179541.7|179612.9|179467.3|570
1731993300000|2024-11-19 05:15:00|179630.1|179500.1|179686.6|179556.6|179690.9|179560.9|179593.4|179463.4|314
1731993600000|2024-11-19 05:20:00|179681.6|179551.6|179715.4|179585.4|179716.8|179586.8|179665|179535|309
1731993900000|2024-11-19 05:25:00|179716.2|179586.2|179723.7|179633.7|179751.3|179641.9|179706.2|179576.2|108
1731994200000|2024-11-19 05:30:00|179727.4|179637.4|179731|179641|179737.1|179647.1|179718.9|179628.9|163
1731994500000|2024-11-19 05:35:00|179728|179638|179715.5|179625.5|179731.3|179641.3|179698.1|179586.6|21
1731994800000|2024-11-19 05:40:00|179717.2|179627.2|179715.7|179625.7|179725.1|179627.2|179712.3|179595.1|22
1731995100000|2024-11-19 05:45:00|179716|179626|179707.5|179617.5|179717.5|179627.5|179707.4|179617.4|20
1731995400000|2024-11-19 05:50:00|179707.4|179617.4|179724.5|179594.5|179760.5|179641.5|179690.1|179579.9|43
1731995700000|2024-11-19 05:55:00|179706.5|179616.5|179585.1|179455.1|179707.3|179617.3|179568.1|179438.1|101
1731996000000|2024-11-19 06:00:00|179575.1|179445.1|179663.7|179533.7|179713.4|179554.4|179523.5|179373.6|436
1731996300000|2024-11-19 06:05:00|179655.2|179525.2|179644.4|179514.4|179663.1|179533.1|179601.2|179471.2|271
1731996600000|2024-11-19 06:10:00|179648.8|179518.8|179722.8|179632.8|179762.4|179632.8|179610.1|179480.1|197
1731996900000|2024-11-19 06:15:00|179722.5|179632.5|179680.3|179550.3|179769.5|179679.5|179674.5|179544.5|78
1731997200000|2024-11-19 06:20:00|179674.7|179544.7|179637.2|179507.2|179687.3|179557.3|179590|179460|336
1731997500000|2024-11-19 06:25:00|179640.2|179510.2|179572.6|179442.6|179648.6|179518.6|179568.5|179442.6|246
1731997800000|2024-11-19 06:30:00|179575.3|179445.3|179632.9|179502.9|179657.7|179527.7|179536.9|179380.9|323
1731998100000|2024-11-19 06:35:00|179633|179503|179516.1|179386.1|179650.7|179520.7|179511.8|179381.8|360
1731998400000|2024-11-19 06:40:00|179512.5|179382.5|179435.2|179223.2|179517.3|179387.3|179383.3|179221.9|243
1731998700000|2024-11-19 06:45:00|179386|179256|179418.6|179288.6|179496.4|179366.4|179383.6|179221.9|322
1731999000000|2024-11-19 06:50:00|179416.6|179286.6|179436.6|179306.6|179519.1|179360.8|179378|179248|285
1731999300000|2024-11-19 06:55:00|179439.6|179309.6|179433.2|179303.2|179451.8|179321.8|179379.7|179249.7|225
1731999600000|2024-11-19 07:00:00|179435.5|179305.5|179538.4|179408.4|179612.8|179482.8|179382.9|179252.9|251
1731999900000|2024-11-19 07:05:00|179537.2|179407.2|179707.4|179577.4|179723.2|179593.2|179536.6|179406.6|229
1732000200000|2024-11-19 07:10:00|179712.8|179582.8|179829.6|179739.6|179859.9|179740.4|179679.6|179549.6|141
1732000500000|2024-11-19 07:15:00|179827.9|179737.9|179816.2|179726.2|179852.6|179753.9|179781.6|179677|87
1732000800000|2024-11-19 07:20:00|179817.9|179727.9|179849.9|179719.9|179867.1|179777.1|179784.5|179694.5|89
1732001100000|2024-11-19 07:25:00|179848.4|179718.4|179804.4|179714.4|179848.4|179736.7|179796.1|179706.1|44
1732001400000|2024-11-19 07:30:00|179806|179716|179555.7|179425.7|179814.3|179724.3|179555.7|179425.7|198
1732001700000|2024-11-19 07:35:00|179563|179433|179556.7|179426.7|179621.6|179491.6|179505.7|179375.7|341
1732002000000|2024-11-19 07:40:00|179561.1|179431.1|179752.4|179622.4|179763.1|179633.1|179558.4|179428.4|197
1732002300000|2024-11-19 07:45:00|179750.7|179620.7|179713|179583|179796.1|179666.1|179673.5|179543.5|112
1732002600000|2024-11-19 07:50:00|179722.7|179592.7|179738.5|179608.5|179792.4|179662.4|179678.3|179548.3|142
1732002900000|2024-11-19 07:55:00|179730.1|179600.1|179877.4|179747.4|179879.4|179769.9|179730.1|179600.1|231
1732003200000|2024-11-19 08:00:00|179879.1|179749.1|179803.5|179673.5|179880.8|179780.8|179726.9|179596.9|280
1732003500000|2024-11-19 08:05:00|179805.9|179675.9|179791.8|179701.8|179809.5|179706.8|179760.1|179630.1|159
1732003800000|2024-11-19 08:10:00|179773.8|179683.8|179789.2|179659.2|179800.4|179683.8|179710.4|179580.4|272
1732004100000|2024-11-19 08:15:00|179785.5|179655.5|179547.9|179417.9|179789.4|179659.4|179547.3|179417.3|303
1732004400000|2024-11-19 08:20:00|179540.3|179410.3|179464.5|179334.5|179644.1|179514.1|179401.5|179290.1|454
1732004700000|2024-11-19 08:25:00|179464.1|179334.1|179497.1|179367.1|179620.6|179490.6|179447.4|179317.4|348
1732005000000|2024-11-19 08:30:00|179493.8|179363.8|179810.7|179680.7|179869.4|179739.4|179489.2|179359.2|410
1732005300000|2024-11-19 08:35:00|179810.4|179680.4|180298.8|180168.8|180298.8|180168.8|179810.4|179680.4|481
1732005600000|2024-11-19 08:40:00|180297|180167|180133.2|180003.2|180411.1|180273.1|180121.5|179991.5|567
1732005900000|2024-11-19 08:45:00|180128.1|179998.1|180799.6|180669.6|180799.6|180669.6|180075.8|179945.8|436
1732006200000|2024-11-19 08:50:00|180800.6|180670.6|180749.2|180619.2|180890.5|180760.5|180559.7|180429.7|257
1732006500000|2024-11-19 08:55:00|180746.1|180616.1|180700.2|180570.2|180868.6|180738.6|180548.4|180418.4|292
1732006800000|2024-11-19 09:00:00|180703|180573|180478.8|180388.8|180772.1|180642.1|180473.6|180383.6|289
1732007100000|2024-11-19 09:05:00|180477.5|180387.5|180607.1|180477.1|180607.1|180477.1|180311.7|180203.3|272
1732007400000|2024-11-19 09:10:00|180604.4|180474.4|180502.4|180372.4|180674.3|180544.3|180474.7|180344.7|347
1732007700000|2024-11-19 09:15:00|180502|180372|181057.4|180967.4|181130.4|181000.4|180497.2|180370.8|392
1732008000000|2024-11-19 09:20:00|181059|180969|181227.2|181097.2|181299.6|181169.6|181043.6|180935.6|495
1732008300000|2024-11-19 09:25:00|181219.9|181089.9|181309|181179|181577.8|181447.8|181202.7|181072.7|403
1732008600000|2024-11-19 09:30:00|181307.6|181177.6|181387.9|181257.9|181816.6|181686.6|181294.7|181164.7|554
1732008900000|2024-11-19 09:35:00|181386.6|181256.6|181508.7|181378.7|181645.3|181515.3|181327.2|181197.2|308
1732009200000|2024-11-19 09:40:00|181514.2|181384.2|181568.8|181438.8|181719.6|181616.2|181487.3|181357.3|269
1732009500000|2024-11-19 09:45:00|181567.1|181437.1|181636.6|181506.6|181683.3|181565.2|181483.7|181353.7|332
1732009800000|2024-11-19 09:50:00|181639.3|181509.3|181331.8|181201.8|181672.3|181542.3|181317|181190.3|407
1732010100000|2024-11-19 09:55:00|181325.8|181195.8|181286.5|181156.5|181328.6|181198.6|181218.2|181088.2|342
1732010400000|2024-11-19 10:00:00|181285.5|181155.5|181219.7|181089.7|181337.3|181207.3|181179.5|181071.1|383
1732010700000|2024-11-19 10:05:00|181225.3|181095.3|181122.5|180992.5|181225.3|181095.3|181054.5|180924.5|379
1732011000000|2024-11-19 10:10:00|181124.2|180994.2|181035.9|180905.9|181260.2|181130.2|181034.8|180904.8|355
1732011300000|2024-11-19 10:15:00|181033.8|180903.8|180985|180855|181037.8|180907.8|180863.1|180773.1|348
1732011600000|2024-11-19 10:20:00|180989|180859|180955.6|180825.6|181065|180935|180900.7|180770.7|252
1732011900000|2024-11-19 10:25:00|180954.9|180824.9|180901.8|180811.8|180973.6|180881|180836.9|180734.2|225
1732012200000|2024-11-19 10:30:00|180897.1|180807.1|180901.8|180771.8|180975.3|180885.3|180828.9|180730.6|287
1732012500000|2024-11-19 10:35:00|180900.1|180770.1|180887.7|180757.7|180982.9|180852.9|180876.3|180746.3|228
1732012800000|2024-11-19 10:40:00|180884|180754|180887.4|180757.4|180981.2|180851.2|180849.3|180743|205
1732013100000|2024-11-19 10:45:00|180889|180759|180765.9|180635.9|180891.6|180761.6|180725.4|180595.4|312
1732013400000|2024-11-19 10:50:00|180767.5|180637.5|180837.7|180707.7|180873.3|180743.3|180767.5|180637.5|194
1732013700000|2024-11-19 10:55:00|180836.5|180706.5|180833.2|180703.2|180917.7|180793.9|180804|180696|270
1732014000000|2024-11-19 11:00:00|180804.3|180714.3|180893.9|180763.9|180899.9|180769.9|180726|180609.6|274
1732014300000|2024-11-19 11:05:00|180896.6|180766.6|180762.4|180632.4|180903.3|180773.3|180732.3|180626.1|200
1732014600000|2024-11-19 11:10:00|180764.2|180634.2|180787.9|180657.9|180795.7|180665.7|180754|180624|223
1732014900000|2024-11-19 11:15:00|180787.5|180657.5|180928|180798|180952.8|180822.8|180787.5|180657.5|233
1732015200000|2024-11-19 11:20:00|180932.6|180802.6|180826.2|180696.2|180932.6|180802.6|180790.4|180660.4|235
1732015500000|2024-11-19 11:25:00|180828.4|180698.4|180837.1|180707.1|180892.1|180762.1|180800.3|180670.3|242
1732015800000|2024-11-19 11:30:00|180835.9|180705.9|180859.7|180769.7|180895.8|180772.7|180801.6|180687.3|211
1732016100000|2024-11-19 11:35:00|180865|180775|180747.7|180617.7|180877|180775|180738|180608|214
1732016400000|2024-11-19 11:40:00|180748.7|180618.7|180724.3|180594.3|180777.6|180647.6|180604.1|180474.1|242
1732016700000|2024-11-19 11:45:00|180725.3|180595.3|180695.8|180605.8|180725.3|180616.1|180622.5|180492.5|218
1732017000000|2024-11-19 11:50:00|180699.5|180609.5|180706.7|180616.7|180778.7|180678.6|180677.5|180547.5|223
1732017300000|2024-11-19 11:55:00|180702.1|180612.1|180789.5|180659.5|180876.9|180746.9|180682.9|180592.9|302
1732017600000|2024-11-19 12:00:00|180791.8|180661.8|180714.5|180584.5|180847|180717|180670.9|180563.8|344
1732017900000|2024-11-19 12:05:00|180709.9|180579.9|180809.5|180679.5|180822.1|180702.5|180671.3|180541.3|251
1732018200000|2024-11-19 12:10:00|180811.5|180681.5|180671.8|180541.8|180887.1|180757.1|180671.1|180541.1|263
1732018500000|2024-11-19 12:15:00|180672.1|180542.1|180757.4|180627.4|180759.7|180639.7|180551.1|180421.1|287
1732018800000|2024-11-19 12:20:00|180753.9|180623.9|180691.3|180561.3|180753.9|180638.6|180664.2|180534.2|213
1732019100000|2024-11-19 12:25:00|180694|180564|180505.1|180375.1|180701.4|180571.4|180414.3|180304.7|297
1732019400000|2024-11-19 12:30:00|180502.8|180372.8|180600.7|180470.7|180618.5|180488.5|180439.6|180309.6|188
1732019700000|2024-11-19 12:35:00|180600.9|180470.9|180580.2|180450.2|180609.5|180479.5|180533|180403|239
1732020000000|2024-11-19 12:40:00|180577.9|180447.9|180539.7|180409.7|180624.5|180494.5|180447.4|180317.4|206
1732020300000|2024-11-19 12:45:00|180540|180410|180491.2|180361.2|180618.3|180488.3|180491.2|180361.2|173
1732020600000|2024-11-19 12:50:00|180490.6|180360.6|180425|180295|180567.5|180437.5|180364.7|180269.2|187
1732020900000|2024-11-19 12:55:00|180425.6|180295.6|180381.6|180291.6|180462|180332|180328.1|180230.4|275
1732021200000|2024-11-19 13:00:00|180385.6|180295.6|180516.3|180426.3|180534.8|180444.8|180379.1|180275.9|293
1732021500000|2024-11-19 13:05:00|180514.6|180424.6|180576.4|180486.4|180632.7|180542.4|180505.9|180403.1|250
1732021800000|2024-11-19 13:10:00|180579.1|180489.1|180641.7|180511.7|180652.4|180562.4|180529|180439|250
1732022100000|2024-11-19 13:15:00|180643|180513|180700.4|180610.4|180824.2|180694.2|180643|180513|387
1732022400000|2024-11-19 13:20:00|180709.7|180619.7|180871.5|180741.5|180907.2|180795.8|180704.8|180614.8|320
1732022700000|2024-11-19 13:25:00|180872.5|180742.5|181014.8|180672.8|181020.5|180859.8|180827|180672.8|260
1732023000000|2024-11-19 13:30:00|181014.7|180672.7|180798.4|180668.4|181018.5|180844.1|180663.4|180533.4|399
1732023300000|2024-11-19 13:35:00|180798.7|180668.7|180650.6|180520.6|180826.6|180696.6|180580.1|180450.1|432
1732023600000|2024-11-19 13:40:00|180648.1|180518.1|180648.5|180518.5|180717.5|180587.5|180484.7|180354.7|389
1732023900000|2024-11-19 13:45:00|180644.5|180514.5|180840.7|180710.7|180909.3|180801.4|180628.2|180498.2|440
1732024200000|2024-11-19 13:50:00|180850.1|180720.1|180895.9|180765.9|180927.8|180817.1|180768.2|180642.3|394
1732024500000|2024-11-19 13:55:00|180896.2|180766.2|181028.5|180898.5|181057.2|180961.2|180870.7|180746.7|474
1732024800000|2024-11-19 14:00:00|181039.6|180909.6|181105.5|181015.5|181172.5|181061.3|181029.4|180899.4|449
1732025100000|2024-11-19 14:05:00|181103.8|181013.8|180787.2|180657.2|181160.2|181070.2|180781.4|180651.4|575
1732025400000|2024-11-19 14:10:00|180789.6|180659.6|180620.4|180490.4|180857.7|180754.5|180583.4|180482.8|535
1732025700000|2024-11-19 14:15:00|180622.6|180492.6|180614.5|180484.5|180717.1|180587.1|180521.1|180424.1|483
1732026000000|2024-11-19 14:20:00|180612.5|180482.5|180691.3|180561.3|180691.4|180561.4|180558.2|180428.2|459
1732026300000|2024-11-19 14:25:00|180688.9|180558.9|180584.5|180454.5|180742.6|180612.6|180545.5|180415.5|424
1732026600000|2024-11-19 14:30:00|180572.9|180442.9|180419.1|180289.1|180586.6|180456.6|180418.1|180288.1|506
1732026900000|2024-11-19 14:35:00|180422.1|180292.1|180546.3|180416.3|180561.4|180431.4|180420.7|180290.7|416
1732027200000|2024-11-19 14:40:00|180566.1|180436.1|180518.3|180388.3|180597.7|180467.7|180415.7|180285.7|410
1732027500000|2024-11-19 14:45:00|180515.9|180385.9|180694.2|180564.2|180694.2|180564.2|180503.4|180373.4|361
1732027800000|2024-11-19 14:50:00|180691.2|180561.2|180736.8|180606.8|180747.6|180617.6|180624.4|180494.4|361
1732028100000|2024-11-19 14:55:00|180737.5|180607.5|180799.2|180669.2|180802.7|180672.7|180708.1|180578.1|392
1732028400000|2024-11-19 15:00:00|180800.5|180670.5|181000.5|180870.5|181003.5|180873.5|180771.4|180641.4|406
1732028700000|2024-11-19 15:05:00|181002.1|180872.1|180990.8|180860.8|181031.5|180941.5|180946.2|180816.2|327
1732029000000|2024-11-19 15:10:00|180990.1|180860.1|180924.4|180794.4|181055.9|180939.9|180857.4|180727.4|348
1732029300000|2024-11-19 15:15:00|180922.6|180792.6|180914.8|180784.8|180931.2|180829.6|180886|180760.1|304
1732029600000|2024-11-19 15:20:00|180915.1|180785.1|180809|180679|181028.2|180898.2|180798.1|180668.1|363
1732029900000|2024-11-19 15:25:00|180810.6|180680.6|180775.4|180685.4|180820.5|180690.5|180741.9|180611.9|325
1732030200000|2024-11-19 15:30:00|180772.7|180682.7|180662.4|180532.4|180799.7|180693.7|180567.1|180437.1|452
1732030500000|2024-11-19 15:35:00|180665.7|180535.7|180398.9|180268.9|180686.5|180556.5|180377.9|180247.9|418
1732030800000|2024-11-19 15:40:00|180396.9|180266.9|180317|180187|180438.2|180308.2|180259.5|180167.9|449
1732031100000|2024-11-19 15:45:00|180322|180192|180465.6|180335.6|180478.8|180348.8|180297.1|180167.1|331
1732031400000|2024-11-19 15:50:00|180465.3|180335.3|180449.4|180319.4|180536.7|180406.7|180446|180316|180
1732031700000|2024-11-19 15:55:00|180450|180320|180399.7|180269.7|180453|180323|180361.8|180231.8|372
1732032000000|2024-11-19 16:00:00|180400.2|180270.2|180464.6|180334.6|180561.5|180431.5|180400.2|180270.2|341
1732032300000|2024-11-19 16:05:00|180467.4|180337.4|180500.7|180370.7|180500.7|180370.7|180440.1|180310.1|283
1732032600000|2024-11-19 16:10:00|180507.2|180377.2|180570.7|180440.7|180583.4|180453.4|180468.1|180338.1|326
1732032900000|2024-11-19 16:15:00|180573.4|180443.4|180535.9|180405.9|180579.7|180449.7|180456.6|180326.6|285
1732033200000|2024-11-19 16:20:00|180541.6|180411.6|180437.4|180307.4|180545.3|180415.3|180347.2|180240.3|243
1732033500000|2024-11-19 16:25:00|180438.8|180308.8|180542.3|180412.3|180554|180424|180438.8|180308.8|228
1732033800000|2024-11-19 16:30:00|180544.9|180414.9|180724.5|180594.5|180729.5|180599.5|180485.5|180355.5|315
1732034100000|2024-11-19 16:35:00|180723.2|180593.2|180718.9|180588.9|180763|180633|180701.9|180571.9|349
1732034400000|2024-11-19 16:40:00|180722.9|180592.9|180718.5|180588.5|180757.6|180627.6|180694.2|180564.2|268
1732034700000|2024-11-19 16:45:00|180712.6|180582.6|180764.1|180634.1|180852.5|180722.5|180712.6|180582.6|242
1732035000000|2024-11-19 16:50:00|180767.4|180637.4|180651.6|180521.6|180792.9|180662.9|180646.2|180516.2|279
1732035300000|2024-11-19 16:55:00|180653.4|180523.4|180620.7|180490.7|180712.1|180582.1|180616.3|180486.3|353
1732035600000|2024-11-19 17:00:00|180616.7|180486.7|180607|180477|180654.3|180524.3|180598.7|180468.7|242
1732035900000|2024-11-19 17:05:00|180603|180473|180460|180330|180625|180495|180452.4|180322.4|269
1732036200000|2024-11-19 17:10:00|180458.4|180328.4|180428.4|180298.4|180463.4|180342.6|180395.5|180283.6|185
1732036500000|2024-11-19 17:15:00|180432.4|180302.4|180385.3|180255.3|180467.8|180337.8|180338.5|180228.8|237
1732036800000|2024-11-19 17:20:00|180381.3|180251.3|180443.5|180313.5|180484.9|180354.9|180378|180248|322
1732037100000|2024-11-19 17:25:00|180448.8|180318.8|180444.1|180314.1|180487.2|180357.2|180421.9|180291.9|255
1732037400000|2024-11-19 17:30:00|180447.4|180317.4|180470.8|180340.8|180477.7|180347.7|180400.2|180291.5|221
1732037700000|2024-11-19 17:35:00|180473.5|180343.5|180420.3|180290.3|180563.2|180433.2|180420.3|180290.3|276
1732038000000|2024-11-19 17:40:00|180415|180285|180399.6|180269.6|180463.5|180333.5|180371.6|180241.6|207
1732038300000|2024-11-19 17:45:00|180394.9|180264.9|180395.4|180265.4|180466.6|180336.6|180333.1|180230.9|214
1732038600000|2024-11-19 17:50:00|180391.9|180261.9|180553.5|180423.5|180576.7|180446.7|180383.2|180253.2|193
1732038900000|2024-11-19 17:55:00|180548.5|180418.5|180614.9|180484.9|180670.1|180540.1|180527.8|180397.8|312
1732039200000|2024-11-19 18:00:00|180613.4|180483.4|180790|180660|180799.2|180669.2|180613.4|180483.4|406
1732039500000|2024-11-19 18:05:00|180787|180657|180767.8|180637.8|180799.3|180669.3|180748.9|180618.9|245
1732039800000|2024-11-19 18:10:00|180767.1|180637.1|180760.8|180630.8|180785.2|180655.2|180728|180598|268
1732040100000|2024-11-19 18:15:00|180768.1|180638.1|180763.5|180633.5|180781.8|180651.8|180712.6|180582.6|323
1732040400000|2024-11-19 18:20:00|180759.2|180629.2|180776.6|180646.6|180785.9|180681|180744.3|180614.3|292
1732040700000|2024-11-19 18:25:00|180785.3|180655.3|180753|180663|180786.3|180682|180739.7|180629.2|236
1732041000000|2024-11-19 18:30:00|180755.7|180665.7|180776.1|180646.1|180843|180713|180739.2|180609.2|288
1732041300000|2024-11-19 18:35:00|180774.5|180644.5|180683.1|180553.1|180782.5|180652.5|180665|180535|249
1732041600000|2024-11-19 18:40:00|180688.9|180558.9|180723.6|180593.6|180769|180639|180687.5|180557.5|280
1732041900000|2024-11-19 18:45:00|180721.3|180591.3|180714.9|180584.9|180749.8|180619.8|180663.6|180533.6|328
1732042200000|2024-11-19 18:50:00|180714.5|180584.5|180665.5|180535.5|180747.5|180617.5|180645.9|180515.9|246
1732042500000|2024-11-19 18:55:00|180671.8|180541.8|180625.6|180535.6|180717.2|180587.2|180606.3|180476.3|384
1732042800000|2024-11-19 19:00:00|180634.2|180544.2|180704.8|180574.8|180715.9|180585.9|180610.9|180480.9|312
1732043100000|2024-11-19 19:05:00|180700.1|180570.1|180675.9|180545.9|180735.6|180605.6|180660.6|180530.6|292
1732043400000|2024-11-19 19:10:00|180672.9|180542.9|180637.9|180507.9|180688.3|180558.3|180592.5|180462.5|276
1732043700000|2024-11-19 19:15:00|180646.9|180516.9|180720|180590|180741.5|180611.5|180633.3|180503.3|322
1732044000000|2024-11-19 19:20:00|180720.2|180590.2|180601.7|180471.7|180733.1|180603.1|180586|180456|385
1732044300000|2024-11-19 19:25:00|180605.1|180475.1|180650.3|180520.3|180677.9|180547.9|180600.1|180470.1|349
1732044600000|2024-11-19 19:30:00|180656|180526|180697.6|180567.6|180731.8|180601.8|180649.4|180521|420
1732044900000|2024-11-19 19:35:00|180699.9|180569.9|180617.4|180487.4|180723|180593|180555.4|180425.4|427
1732045200000|2024-11-19 19:40:00|180611.7|180481.7|180571.2|180441.2|180637.5|180507.5|180554|180424|335
1732045500000|2024-11-19 19:45:00|180576.8|180446.8|180524|180394|180602.1|180472.1|180492.9|180388.9|359
1732045800000|2024-11-19 19:50:00|180522|180392|180496.2|180406.2|180555.4|180425.4|180491.9|180387.1|308
1732046100000|2024-11-19 19:55:00|180493.4|180403.4|180434.6|180344.6|180507.3|180417.3|180351.9|180242|308
1732046400000|2024-11-19 20:00:00|180491.2|180361.2|180473.9|180343.9|180542.4|180412.4|180464.4|180334.4|328
1732046700000|2024-11-19 20:05:00|180470.9|180340.9|180436.8|180306.8|180485.9|180355.9|180407.1|180277.1|215
1732047000000|2024-11-19 20:10:00|180435.1|180305.1|180519.6|180389.6|180538.5|180408.5|180419.7|180289.7|345
1732047300000|2024-11-19 20:15:00|180517.1|180387.1|180590.3|180460.3|180629.1|180499.1|180514.9|180384.9|325
1732047600000|2024-11-19 20:20:00|180590.8|180460.8|180710.5|180580.5|180718.1|180588.1|180588.8|180458.8|201
1732047900000|2024-11-19 20:25:00|180702.8|180572.8|180708.1|180578.1|180718.1|180588.1|180640.9|180510.9|203
1732048200000|2024-11-19 20:30:00|180714.6|180584.6|180630.8|180500.8|180782.1|180652.1|180603.3|180473.3|280
1732048500000|2024-11-19 20:35:00|180631|180501|180718.4|180588.4|180794.3|180664.3|180622.1|180492.1|287
1732048800000|2024-11-19 20:40:00|180722.4|180592.4|180824.5|180694.5|180842.8|180712.8|180693.6|180563.6|268
1732049100000|2024-11-19 20:45:00|180819.1|180689.1|180755|180625|180827.4|180697.4|180711.1|180581.1|367
1732049400000|2024-11-19 20:50:00|180757.4|180627.4|180869.2|180739.2|180874.9|180744.9|180699.4|180569.4|321
1732049700000|2024-11-19 20:55:00|180846.4|180716.4|180810.9|180680.9|180952.7|180822.7|180809.3|180679.3|441
1732050000000|2024-11-19 21:00:00|180827.3|180697.3|180825.4|180695.4|180884.2|180754.2|180781.1|180651.1|355
1732050300000|2024-11-19 21:05:00|180821.6|180691.6|180827.3|180697.3|180838.8|180708.8|180802|180672|132
1732050600000|2024-11-19 21:10:00|180826.1|180696.1|180834.8|180704.8|180837.8|180707.8|180805|180675|55
1732050900000|2024-11-19 21:15:00|180859.8|180729.8|180873|180743|180971.2|180788.6|180859.8|180702.7|57
1732051200000|2024-11-19 21:20:00|180873.5|180743.5|180844|180714|180873.5|180743.5|180843|180713|20
1732051500000|2024-11-19 21:25:00|180846.5|180716.5|180863.3|180733.3|180880.1|180750.1|180831.1|180701.1|41
1732051800000|2024-11-19 21:30:00|180860.6|180730.6|180848|180718|180906.9|180730.6|180833.1|180647.3|31
1732052100000|2024-11-19 21:35:00|180848.3|180718.3|180839.8|180709.8|180926.4|180743.5|180832.5|180655.6|18
1732052400000|2024-11-19 21:40:00|180841|180711|180885.2|180676.2|180928.5|180745.5|180834|180656.4|16
1732052700000|2024-11-19 21:45:00|180842.9|180712.9|180760.9|180418.9|180943.9|180730.5|180702.4|180418.2|131
1732053000000|2024-11-19 21:50:00|180697.5|180567.5|180870|180586|180882.3|180601|180673|180366.7|1169
1732053300000|2024-11-19 21:55:00|180824|180482|180728.5|180386.5|180895.3|180631|180630.8|180362|368
1732053600000|2024-11-19 22:00:00|180800.5|180458.5|180533.5|180191.5|180800.5|180458.5|180533.5|180191.5|5
1732053900000|2024-11-19 22:05:00|180546|180204|180546|180204|180546|180204|180546|180204|1
1732056300000|2024-11-19 22:45:00|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|180546.1|180204.1|1
1732057200000|2024-11-19 23:00:00|180550|180208|180534|180192|180607.2|180265.2|180520.3|180178.3|63
1732057500000|2024-11-19 23:05:00|180605.4|180263.4|180545|180203|180614.7|180272.7|180543.5|180201.5|37
1732057800000|2024-11-19 23:10:00|180545.5|180203.5|180595.7|180253.7|180638.8|180296.8|180545.5|180203.5|16
1732058100000|2024-11-19 23:15:00|180591.5|180249.5|180659.2|180317.2|180702.4|180360.4|180591.5|180249.5|10
1732058400000|2024-11-19 23:20:00|180688|180346|180659.2|180317.2|180688|180346|180659.2|180317.2|2
1732058700000|2024-11-19 23:25:00|180655.9|180313.9|180657.5|180315.5|180670.3|180328.3|180652.5|180310.5|21
1732059000000|2024-11-19 23:30:00|180658|180316|180643|180301|180683.4|180341.4|180639.5|180297.5|62
1732059300000|2024-11-19 23:35:00|180642.5|180300.5|180662|180320|180677.5|180335.5|180642.5|180300.5|80
1732059600000|2024-11-19 23:40:00|180661.5|180319.5|180650.5|180308.5|180686.9|180344.9|180646.5|180304.5|201
1732059900000|2024-11-19 23:45:00|180649.5|180307.5|180660.5|180318.5|180664.5|180322.5|180647.4|180305.4|41
1732060200000|2024-11-19 23:50:00|180660|180318|180655.8|180313.8|180738.2|180396.2|180649.5|180307.5|28
1732060500000|2024-11-19 23:55:00|180656.3|180314.3|180563.7|180236.6|180662.5|180328.9|180456.8|180236.6|45
1732060800000|2024-11-20 00:00:00|180556.6|180229.5|180458|180116|180556.6|180229.5|180360|180018|100
1732061100000|2024-11-20 00:05:00|180462|180120|180608.8|180266.8|180608.8|180266.8|180419.9|180077.9|125
1732061400000|2024-11-20 00:10:00|180609.9|180267.9|180612.8|180270.8|180614.1|180272.1|180607.3|180265.3|18
1732061700000|2024-11-20 00:15:00|180614.2|180272.2|180623.7|180281.7|180626.5|180284.5|180614.2|180272.2|5
1732062000000|2024-11-20 00:20:00|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|180620.2|180278.2|1
1732062300000|2024-11-20 00:25:00|180621.3|180279.3|180622.5|180280.5|180622.5|180280.5|180612.8|180270.8|6
1732062600000|2024-11-20 00:30:00|180613.2|180271.2|180622.5|180280.5|180622.5|180280.5|180613.2|180271.2|2
1732062900000|2024-11-20 00:35:00|180611.4|180269.4|180618.7|180276.7|180618.7|180276.7|180579|180261.6|8
1732063200000|2024-11-20 00:40:00|180603.6|180261.6|180618.7|180276.7|180618.7|180276.7|180603.6|180261.6|4
1732063800000|2024-11-20 00:50:00|180620.7|180278.7|180623.1|180283.3|180624.2|180390.4|180520.4|180278.7|4
1732064100000|2024-11-20 00:55:00|180623|180283.4|180592|180462|180690.9|180463.7|180568.6|180283.4|32
1732064400000|2024-11-20 01:00:00|180632.1|180382.6|180615.1|180273.1|180673.1|180382.6|180606.6|180270.3|23
1732064700000|2024-11-20 01:05:00|180615.3|180273.3|180621|180279|180621.6|180279.6|180615.3|180273.3|10
1732065000000|2024-11-20 01:10:00|180605.9|180294.1|180659.1|180317.1|180667.7|180349.2|180605.9|180279|8
1732065300000|2024-11-20 01:15:00|180665.4|180323.4|180783.4|180441.4|180917|180575|180623.4|180281.4|37
1732065600000|2024-11-20 01:20:00|180795.9|180453.9|180681.8|180339.8|180795.9|180453.9|180681.8|180339.8|18
1732065900000|2024-11-20 01:25:00|180703.4|180361.4|180830.7|180488.7|180858.8|180516.8|180681.8|180339.8|25
1732066200000|2024-11-20 01:30:00|180831.7|180489.7|181027|180685|181034.6|180692.6|180795.2|180453.2|103
1732066500000|2024-11-20 01:35:00|181031.3|180689.3|180863.9|180521.9|181032.3|180690.3|180863.9|180521.9|25
1732066800000|2024-11-20 01:40:00|180885.3|180543.3|180939.5|180597.5|180939.5|180597.5|180834.7|180492.7|41
1732067100000|2024-11-20 01:45:00|180941.9|180599.9|180942|180600|180946.5|180604.5|180893.9|180551.9|45
1732067400000|2024-11-20 01:50:00|180936.4|180594.4|180916.9|180574.9|180942|180600|180863.9|180521.9|19
1732067700000|2024-11-20 01:55:00|180905.4|180563.4|180868.9|180526.9|180943.3|180601.3|180862|180520|41
1732068000000|2024-11-20 02:00:00|180866.8|180524.8|180780.3|180452.3|180866.8|180524.8|180775|180433|43
1732068300000|2024-11-20 02:05:00|180783.5|180443.9|180658.1|180528.1|180785.4|180552.7|180656.8|180433.4|55
1732068600000|2024-11-20 02:10:00|180654.1|180524.1|180549.6|180336.3|180666.7|180536.7|180512.8|180336.1|401
1732068900000|2024-11-20 02:15:00|180551.3|180341.5|180515.2|180385.2|180641.5|180472.4|180502.6|180332.5|508
1732069200000|2024-11-20 02:20:00|180519.3|180389.3|180519.3|180389.3|180601.9|180471.9|180492.1|180331.3|631
1732069500000|2024-11-20 02:25:00|180516.3|180386.3|180513.9|180383.9|180542.6|180412.6|180499.6|180307|353
1732069800000|2024-11-20 02:30:00|180512.6|180382.6|180578.2|180448.2|180591.2|180448.5|180495.1|180334.9|369
1732070100000|2024-11-20 02:35:00|180574.5|180444.5|180657.9|180527.9|180721.3|180553.4|180563|180415.9|682
1732070400000|2024-11-20 02:40:00|180655.9|180525.9|180662.9|180532.9|180751.6|180564.5|180652.4|180496.6|482
1732070700000|2024-11-20 02:45:00|180664.7|180534.7|180554.4|180351.2|180678.2|180548.2|180495.4|180324.5|634
1732071000000|2024-11-20 02:50:00|180519.6|180389.6|180602.8|180472.8|180692.3|180503.6|180501.7|180352.2|376
1732071300000|2024-11-20 02:55:00|180598.4|180468.4|180547.3|180417.3|180642.4|180485|180526.8|180365.6|252
1732071600000|2024-11-20 03:00:00|180547.9|180417.9|180530.9|180400.9|180565.4|180435.4|180492.1|180362.1|351
1732071900000|2024-11-20 03:05:00|180526.6|180396.6|180451|180321|180544.1|180414.1|180436.8|180306.8|231
1732072200000|2024-11-20 03:10:00|180452.6|180322.6|180508.7|180378.7|180527.1|180381.7|180445.4|180315.4|348
1732072500000|2024-11-20 03:15:00|180501.7|180371.7|180547.2|180417.2|180653.3|180446.2|180499|180369|247
1732072800000|2024-11-20 03:20:00|180544.6|180414.6|180556.5|180426.5|180595|180465|180534.1|180404.1|130
1732073100000|2024-11-20 03:25:00|180563.8|180433.8|180561.5|180431.5|180586.9|180456.9|180549.7|180419.7|120
1732073400000|2024-11-20 03:30:00|180564.5|180434.5|180605.3|180475.3|180714|180509.1|180561.9|180373.4|107
1732073700000|2024-11-20 03:35:00|180609|180479|180628.7|180498.7|180635.4|180505.4|180582.8|180452.8|91
1732074000000|2024-11-20 03:40:00|180631.3|180501.3|180621.5|180491.5|180733.5|180526.2|180613.7|180389.8|60
1732074300000|2024-11-20 03:45:00|180716.9|180389.8|180689.3|180559.3|180734.3|180574.9|180622.1|180389.8|58
1732074600000|2024-11-20 03:50:00|180699.3|180569.3|180731.1|180601.1|180819.6|180619.7|180688.9|180492.5|131
1732074900000|2024-11-20 03:55:00|180737.7|180607.7|180693.1|180563.1|180738.8|180608.8|180673.6|180543.6|78
1732075200000|2024-11-20 04:00:00|180689.8|180559.8|180696.8|180566.8|180790.9|180609.9|180683.5|180463.2|104
1732075500000|2024-11-20 04:05:00|180699.4|180569.4|180647.6|180517.6|180791.7|180612.2|180640.2|180510.2|124
1732075800000|2024-11-20 04:10:00|180644.6|180514.6|180649.8|180519.8|180669|180539|180605.6|180475.6|141
1732076100000|2024-11-20 04:15:00|180700.5|180570.5|180717.5|180587.5|180729.8|180599.8|180682.8|180552.8|197
1732076400000|2024-11-20 04:20:00|180723.5|180593.5|180728.5|180598.5|180828.6|180618.7|180687.7|180498.4|98
1732076700000|2024-11-20 04:25:00|180726.5|180596.5|180768.2|180638.2|180823.5|180675.1|180722.5|180493.3|167
1732077000000|2024-11-20 04:30:00|180771.9|180641.9|180778.6|180648.6|180861.8|180667.1|180752.9|180531.1|147
1732077300000|2024-11-20 04:35:00|180782.3|180652.3|180685|180555|180796.8|180666.8|180675.8|180545.8|227
1732077600000|2024-11-20 04:40:00|180683.3|180553.3|180722.9|180592.9|180823.3|180612.9|180677.5|180489.9|124
1732077900000|2024-11-20 04:45:00|180724.5|180594.5|180633.1|180503.1|180738.8|180608.8|180601.5|180435.3|306
1732078200000|2024-11-20 04:50:00|180730.8|180389.6|180594.7|180464.7|180730.8|180517.6|180587.5|180389.6|292
1732078500000|2024-11-20 04:55:00|180587.9|180457.9|180605.7|180475.7|180629.6|180499.6|180580.2|180450.2|253
1732078800000|2024-11-20 05:00:00|180608.4|180478.4|180646.6|180516.6|180674.2|180542.4|180601.6|180436.8|154
1732079100000|2024-11-20 05:05:00|180644.3|180514.3|180636.8|180506.8|180651.3|180521.3|180619.5|180489.5|94
1732079400000|2024-11-20 05:10:00|180635.1|180505.1|180558.4|180468.4|180635.1|180505.1|180552.5|180442.4|113
1732079700000|2024-11-20 05:15:00|180559.8|180469.8|180558.6|180428.6|180578.3|180469.8|180528.9|180398.9|107
1732080000000|2024-11-20 05:20:00|180560.4|180430.4|180616.6|180486.6|180645.9|180515.9|180535.2|180405.2|182
1732080300000|2024-11-20 05:25:00|180613.3|180483.3|180647.1|180517.1|180663.6|180533.6|180607|180477|368
1732080600000|2024-11-20 05:30:00|180668.1|180538.1|180705.4|180575.4|180737.9|180598.5|180664.2|180517.7|412
1732080900000|2024-11-20 05:35:00|180709.2|180579.2|180714.6|180584.6|180778.3|180621.7|180683.1|180553.1|293
1732081200000|2024-11-20 05:40:00|180707|180577|180700.1|180570.1|180742.7|180612.7|180688.3|180558.3|216
1732081500000|2024-11-20 05:45:00|180701.8|180571.8|180752.5|180622.5|180879.6|180671.1|180685.6|180555.6|186
1732081800000|2024-11-20 05:50:00|180751.3|180621.3|180908.4|180698.7|180915.8|180747.4|180725|180595|523
1732082100000|2024-11-20 05:55:00|180913.1|180695.3|180854.6|180724.6|180913.9|180772|180844|180675.9|623
1732082400000|2024-11-20 06:00:00|180851|180721|180834.1|180704.1|180872|180742|180784.3|180654.3|538
1732082700000|2024-11-20 06:05:00|180833.7|180703.7|180950.8|180820.8|180970.6|180835.9|180798.3|180703.7|398
1732083000000|2024-11-20 06:10:00|180950.9|180820.9|180953.6|180823.6|180978.7|180848.7|180917.5|180768.3|595
1732083300000|2024-11-20 06:15:00|180951.2|180821.2|180942.6|180812.6|180984|180860|180910.7|180780.7|620
1732083600000|2024-11-20 06:20:00|180952.4|180822.4|180864.1|180734.1|180957.8|180827.8|180842.2|180688.3|392
1732083900000|2024-11-20 06:25:00|180868.1|180738.1|180747.4|180617.4|180904|180774|180694.8|180552.4|683
1732084200000|2024-11-20 06:30:00|180723.7|180593.7|180673|180543|180770.3|180606.6|180633|180485.4|448
1732084500000|2024-11-20 06:35:00|180672.4|180542.4|180469.9|180339.9|180672.4|180552.4|180456.4|180299.7|873
1732084800000|2024-11-20 06:40:00|180464.9|180334.9|180433.8|180303.8|180519.7|180361.9|180400.6|180244.1|595
1732085100000|2024-11-20 06:45:00|180432.4|180302.4|180530.8|180400.8|180531.3|180401.3|180429.1|180278.1|430
1732085400000|2024-11-20 06:50:00|180533.4|180403.4|180624.2|180357|180757.6|180594.3|180521.5|180351.7|600
1732085700000|2024-11-20 06:55:00|180564|180356.2|180591.9|180461.9|180620.7|180487.7|180546.2|180353.1|369
1732086000000|2024-11-20 07:00:00|180597.2|180467.2|180651.2|180521.2|180743.5|180545.7|180551.6|180410.6|480
1732086300000|2024-11-20 07:05:00|180656.7|180526.7|180561.6|180431.6|180663.6|180531.6|180495.9|180359.4|219
1732086600000|2024-11-20 07:10:00|180555.1|180425.1|180474.8|180344.8|180675.4|180530|180464.3|180334.3|193
1732086900000|2024-11-20 07:15:00|180472.9|180342.9|180358.8|180228.8|180493.1|180363.1|180354.6|180224.6|162
1732087200000|2024-11-20 07:20:00|180356.5|180226.5|180508.5|180378.5|180543.9|180413.9|180327.1|180197.1|169
1732087500000|2024-11-20 07:25:00|180530.3|180400.3|180649.4|180519.4|180649.4|180519.4|180516.3|180386.3|138
1732087800000|2024-11-20 07:30:00|180649|180519|180752.9|180622.9|180798.8|180668.8|180647.5|180517.5|182
1732088100000|2024-11-20 07:35:00|180740.2|180610.2|180872.5|180742.5|180885.7|180755.7|180691.8|180561.8|245
1732088400000|2024-11-20 07:40:00|180877.2|180747.2|180796.3|180666.3|180909|180779|180785|180655|197
1732088700000|2024-11-20 07:45:00|180790|180660|180712.8|180622.8|180790.4|180660.4|180685.9|180589.4|102
1732089000000|2024-11-20 07:50:00|180711.1|180621.1|180917.5|180787.5|180918.8|180788.8|180711.1|180597.6|163
1732089300000|2024-11-20 07:55:00|180919|180789|181274.7|180932.7|181274.7|180933.1|180818.7|180687.4|311
1732089600000|2024-11-20 08:00:00|181270.7|180928.7|181230|181100|181332.9|181122.4|181078.2|180895.1|449
1732089900000|2024-11-20 08:05:00|181230.2|181100.2|181154.6|181064.6|181250|181120|181078.3|180948.3|264
1732090200000|2024-11-20 08:10:00|181152.7|181062.7|181395.4|181265.4|181399.7|181269.7|181151.2|181060.1|206
1732090500000|2024-11-20 08:15:00|181393.8|181263.8|181194.5|181064.5|181395.8|181265.8|181152.9|181022.9|216
1732090800000|2024-11-20 08:20:00|181205.7|181075.7|181125.3|180995.3|181209.2|181079.2|181097.7|180973.2|205
1732091100000|2024-11-20 08:25:00|181125.2|180995.2|181105.6|180975.6|181219.5|181089.5|181059.1|180934.8|315
1732091400000|2024-11-20 08:30:00|181105.8|180975.8|181174.9|181044.9|181214|181084|181074|180944|233
1732091700000|2024-11-20 08:35:00|181174.7|181044.7|181180.3|181050.3|181200|181070|181086.6|180956.6|191
1732092000000|2024-11-20 08:40:00|181182.2|181052.2|181260.6|181170.6|181308.2|181203.5|181107.1|181007.4|240
1732092300000|2024-11-20 08:45:00|181259.1|181169.1|181141.1|181011.1|181259.1|181169.1|181125.1|180995.1|191
1732092600000|2024-11-20 08:50:00|181143.1|181013.1|181168.7|181038.7|181173.9|181043.9|181002.6|180872.6|301
1732092900000|2024-11-20 08:55:00|181166.2|181036.2|181171.1|181041.1|181212.4|181082.4|181112.9|180982.9|221
1732093200000|2024-11-20 09:00:00|181173.8|181043.8|181299.5|181169.5|181312.4|181207.2|181173.8|181043.8|283
1732093500000|2024-11-20 09:05:00|181301.5|181171.5|181476.7|181346.7|181504.2|181374.2|181285.7|181168.1|247
1732093800000|2024-11-20 09:10:00|181487.7|181357.7|181348.6|181218.6|181518.6|181388.6|181302.8|181172.8|242
1732094100000|2024-11-20 09:15:00|181349.6|181219.6|181453.5|181323.5|181488.3|181358.3|181339.9|181209.9|184
1732094400000|2024-11-20 09:20:00|181449.6|181319.6|181446.7|181316.7|181477.1|181347.1|181404.9|181274.9|258
1732094700000|2024-11-20 09:25:00|181446|181316|181352.2|181262.2|181450.1|181320.1|181343.9|181226.6|289
1732095000000|2024-11-20 09:30:00|181351.2|181261.2|181729.8|181599.8|181729.8|181629.7|181350.8|181260.8|276
1732095300000|2024-11-20 09:35:00|181727.9|181597.9|181427.4|181297.4|181729.6|181605.3|181421.8|181291.8|290
1732095600000|2024-11-20 09:40:00|181424.1|181294.1|181382.2|181252.2|181480|181350|181358.1|181228.1|252
1732095900000|2024-11-20 09:45:00|181387.2|181257.2|181419.8|181289.8|181464.9|181334.9|181368.7|181238.7|236
1732096200000|2024-11-20 09:50:00|181427.1|181297.1|181418|181288|181479.2|181349.2|181402.2|181272.2|224
1732096500000|2024-11-20 09:55:00|181416.2|181286.2|181346.3|181216.3|181435.6|181305.6|181344.6|181214.6|214
1732096800000|2024-11-20 10:00:00|181344|181214|181115.9|180985.9|181344.5|181214.5|181093.5|180984.5|304
1732097100000|2024-11-20 10:05:00|181119.6|180989.6|181108|180978|181139.7|181039|181075.6|180971.5|144
1732097400000|2024-11-20 10:10:00|181110.4|180980.4|181119.2|180989.2|181174.9|181044.9|181102.2|180972.2|209
1732097700000|2024-11-20 10:15:00|181119.8|180989.8|181141.9|181011.9|181141.9|181011.9|181105.5|180975.5|194
1732098000000|2024-11-20 10:20:00|181154.6|181024.6|181195.3|181065.3|181250.4|181120.4|181149.2|181019.2|177
1732098300000|2024-11-20 10:25:00|181200.2|181070.2|181363.6|181233.6|181363.9|181250.9|181156.1|181026.1|215
1732098600000|2024-11-20 10:30:00|181361.9|181231.9|181366.2|181236.2|181379.7|181280.4|181286.4|181156.4|124
1732098900000|2024-11-20 10:35:00|181366.5|181236.5|181376|181246|181473.3|181353.6|181356|181233.6|206
1732099200000|2024-11-20 10:40:00|181369.8|181239.8|181261.3|181131.3|181391.8|181261.8|181259.9|181131|193
1732099500000|2024-11-20 10:45:00|181265.7|181135.7|181142.6|181012.6|181265.7|181135.7|181129.5|180999.5|240
1732099800000|2024-11-20 10:50:00|181143.6|181013.6|181121.4|180991.4|181237.5|181126.7|181100.3|180984|251
1732100100000|2024-11-20 10:55:00|181119.3|180989.3|181220|180896.2|181220|181038.2|181017.7|180896.2|170
1732100400000|2024-11-20 11:00:00|181219|180899|181263.2|181133.2|181303.7|181189.7|181175.9|180899|314
1732100700000|2024-11-20 11:05:00|181264.9|181134.9|181198.5|181068.5|181388.1|181294.7|181190.6|181060.6|251
1732101000000|2024-11-20 11:10:00|181199.5|181069.5|181512.6|181382.6|181551.8|181421.8|181197.8|181067.8|323
1732101300000|2024-11-20 11:15:00|181514.9|181384.9|181564.7|181434.7|181625.2|181495.2|181495.9|181365.9|253
1732101600000|2024-11-20 11:20:00|181564.3|181434.3|181445.5|181315.5|181610.4|181480.4|181445|181315|199
1732101900000|2024-11-20 11:25:00|181446.5|181316.5|181400.1|181270.1|181458.5|181328.5|181388.7|181258.7|187
1732102200000|2024-11-20 11:30:00|181399.8|181269.8|181383.9|181253.9|181416.3|181286.3|181341.8|181211.8|244
1732102500000|2024-11-20 11:35:00|181383.3|181253.3|181400.7|181270.7|181449.6|181319.6|181339.1|181209.1|179
1732102800000|2024-11-20 11:40:00|181402.4|181272.4|181403.1|181273.1|181497.6|181372.1|181357.4|181247.9|293
1732103100000|2024-11-20 11:45:00|181404.7|181274.7|181315.7|181185.7|181432.4|181318.7|181295.7|181185.7|250
1732103400000|2024-11-20 11:50:00|181313.7|181183.7|181329.8|181199.8|181408.2|181278.2|181297.9|181167.9|269
1732103700000|2024-11-20 11:55:00|181330.1|181200.1|181382.4|181166.8|181390.5|181260.5|181324.6|181166.8|207
1732104000000|2024-11-20 12:00:00|181412.5|181146|181172.2|181042.2|181414.3|181199.7|181167.2|181037.2|340
1732104300000|2024-11-20 12:05:00|181171.6|181041.6|181313|181183|181314.3|181184.3|181164.5|181034.5|196
1732104600000|2024-11-20 12:10:00|181309.3|181179.3|181331|181201|181337.1|181207.1|181280.3|181150.3|143
1732104900000|2024-11-20 12:15:00|181332.7|181202.7|181302.8|181172.8|181332.7|181202.7|181251.2|181121.2|195
1732105200000|2024-11-20 12:20:00|181304.5|181174.5|181314.1|181184.1|181315.6|181185.6|181272.7|181142.7|206
1732105500000|2024-11-20 12:25:00|181313.1|181183.1|181283.5|181153.5|181315.2|181185.2|181274|181144|227
1732105800000|2024-11-20 12:30:00|181283.9|181153.9|181192|181062|181283.9|181153.9|181110.1|180984.8|238
1732106100000|2024-11-20 12:35:00|181190.4|181060.4|181164.5|181034.5|181198.9|181089.1|181141|181011|158
1732106400000|2024-11-20 12:40:00|181159.8|181029.8|181078.7|180988.7|181164.5|181034.5|180994.9|180881.8|204
1732106700000|2024-11-20 12:45:00|181079.4|180989.4|181086.9|180996.9|181092.8|181002.8|181072.4|180982.4|136
1732107000000|2024-11-20 12:50:00|181087.6|180997.6|181117.5|180987.5|181164.3|181034.3|181087.6|180978.4|173
1732107300000|2024-11-20 12:55:00|181136|181006|181161.7|181031.7|181180|181050|181124.8|180994.8|241
1732107600000|2024-11-20 13:00:00|181160.4|181030.4|181117.8|180987.8|181166.5|181036.5|181069.5|180979.5|234
1732107900000|2024-11-20 13:05:00|181117.5|180987.5|181158.4|181028.4|181165.7|181035.7|181072.3|180965.6|204
1732108200000|2024-11-20 13:10:00|181163.8|181033.8|181244.5|181114.5|181283.3|181153.3|181160.1|181030.1|305
1732108500000|2024-11-20 13:15:00|181245.5|181115.5|181294.8|181164.8|181306.8|181216.8|181215.9|181105.5|161
1732108800000|2024-11-20 13:20:00|181293.2|181163.2|181260.1|181130.1|181293.5|181163.5|181135.5|181014.5|303
1732109100000|2024-11-20 13:25:00|181265.4|181135.4|181336.7|181206.7|181336.7|181206.7|181214.3|181084.3|319
1732109400000|2024-11-20 13:30:00|181341.7|181211.7|181265.7|181135.7|181458.3|181328.3|181264.4|181134.4|264
1732109700000|2024-11-20 13:35:00|181264.4|181134.4|181324.6|181194.6|181330.6|181215.8|181215.4|181102.2|206
1732110000000|2024-11-20 13:40:00|181328.6|181198.6|181361|181231|181398.9|181281.6|181272.5|181182.1|199
1732110300000|2024-11-20 13:45:00|181357.4|181227.4|181295.5|181165.5|181360.2|181257.7|181281.5|181151.5|240
1732110600000|2024-11-20 13:50:00|181297.2|181167.2|181204.3|181114.3|181297.5|181171.4|181177.8|181060.2|207
1732110900000|2024-11-20 13:55:00|181203.3|181113.3|181281.8|181191.8|181320|181220.3|181201.6|181111.6|178
1732111200000|2024-11-20 14:00:00|181283.2|181193.2|181307.5|181177.5|181356.7|181248.7|181277.7|181177.1|126
1732111500000|2024-11-20 14:05:00|181303.5|181173.5|181422.8|181292.8|181446.7|181335.7|181299.1|181173.5|301
1732111800000|2024-11-20 14:10:00|181424.6|181294.6|181465|181335|181465|181367.7|181411.1|181281.1|187
1732112100000|2024-11-20 14:15:00|181462.6|181332.6|181536.2|181446.2|181552.3|181462.3|181453.3|181324.6|202
1732112400000|2024-11-20 14:20:00|181537.9|181447.9|181798.8|181668.8|181911|181781|181537.5|181447.5|342
1732112700000|2024-11-20 14:25:00|181803.8|181673.8|181714.7|181584.7|181853.1|181723.1|181617.4|181515.1|200
1732113000000|2024-11-20 14:30:00|181714.1|181584.1|181618.4|181488.4|181750.6|181620.6|181552.9|181438.1|247
1732113300000|2024-11-20 14:35:00|181615.7|181485.7|181627.2|181497.2|181714.3|181584.3|181594.9|181464.9|293
1732113600000|2024-11-20 14:40:00|181626.9|181496.9|181435.7|181305.7|181630.7|181521.8|181435.7|181305.7|242
1732113900000|2024-11-20 14:45:00|181443.7|181313.7|181482.7|181352.7|181482.7|181352.7|181310.2|181187.6|445
1732114200000|2024-11-20 14:50:00|181484.2|181354.2|181596.1|181466.1|181616.6|181486.6|181435.6|181305.6|395
1732114500000|2024-11-20 14:55:00|181599.5|181469.5|181550.7|181420.7|181643.9|181523.9|181424.8|181334.8|429
1732114800000|2024-11-20 15:00:00|181542|181412|181398|181268|181596.2|181412|181381.2|181254.5|455
1732115100000|2024-11-20 15:05:00|181397.6|181267.6|181366.1|181236.1|181464.6|181334.6|181317.6|181187.6|350
1732115400000|2024-11-20 15:10:00|181365.8|181235.8|181399.3|181309.3|181452.3|181322.3|181353.9|181224.9|278
1732115700000|2024-11-20 15:15:00|181395.6|181305.6|181452.3|181322.3|181471.9|181373.8|181359.6|181250.5|338
1732116000000|2024-11-20 15:20:00|181459.1|181329.1|181320.4|181190.4|181487.5|181357.5|181275.9|181134|468
1732116300000|2024-11-20 15:25:00|181321.5|181191.5|181133.1|181003.1|181345.6|181215.6|181092.9|180990.5|591
1732116600000|2024-11-20 15:30:00|181134.1|181004.1|181060.7|180970.7|181154.6|181024.6|180988.7|180885.6|342
1732116900000|2024-11-20 15:35:00|181061.1|180971.1|181211.3|181081.3|181244.7|181114.7|181059.1|180951.8|230
1732117200000|2024-11-20 15:40:00|181210.3|181080.3|181231.1|181101.1|181264.5|181134.5|181169.9|181039.9|182
1732117500000|2024-11-20 15:45:00|181245.5|181115.5|181203|181073|181319.9|181189.9|181151.3|181059.7|334
1732117800000|2024-11-20 15:50:00|181203.4|181073.4|181103.2|180973.2|181284.7|181154.7|181081.3|180971.4|412
1732118100000|2024-11-20 15:55:00|181103.5|180973.5|181138.3|181048.3|181199.7|181085.2|180988.9|180897|602
1732118400000|2024-11-20 16:00:00|181170.6|181040.6|181071.4|180981.4|181251.2|181152.6|181070.7|180980.7|706
1732118700000|2024-11-20 16:05:00|181067|180977|181110.7|180980.7|181178.3|181048.3|181023.4|180895.2|286
1732119000000|2024-11-20 16:10:00|181113|180983|181184.2|181054.2|181259|181129|181107.1|180977.1|526
1732119300000|2024-11-20 16:15:00|181183.9|181053.9|181228.9|181098.9|181234.4|181104.4|181161.1|181031.1|411
1732119600000|2024-11-20 16:20:00|181232.9|181102.9|181197.5|181067.5|181249.4|181126|181119.2|180989.2|615
1732119900000|2024-11-20 16:25:00|181201.9|181071.9|181232.1|181102.1|181297.4|181167.4|181185.2|181055.2|420
1732120200000|2024-11-20 16:30:00|181232.9|181102.9|181317.9|181187.9|181378.2|181248.2|181222.5|181092.5|396
1732120500000|2024-11-20 16:35:00|181324.4|181194.4|181240.4|181110.4|181356.9|181226.9|181234.2|181104.2|291
1732120800000|2024-11-20 16:40:00|181238.7|181108.7|181180.8|181050.8|181263.9|181133.9|181178.1|181048.1|252
1732121100000|2024-11-20 16:45:00|181185.3|181055.3|181212.8|181082.8|181283.2|181153.2|181176.9|181046.9|198
1732121400000|2024-11-20 16:50:00|181202.4|181072.4|181187.6|181057.6|181226.3|181096.3|181171.1|181041.1|226
1732121700000|2024-11-20 16:55:00|181187.5|181057.5|181204.9|181074.9|181209.1|181079.1|181155.8|181044.1|145
1732122000000|2024-11-20 17:00:00|181208.2|181078.2|181111.6|180981.6|181218.5|181088.5|181066.7|180968.9|226
1732122300000|2024-11-20 17:05:00|181108.3|180978.3|181111.5|180981.5|181133.5|181003.5|181065.6|180964.3|233
1732122600000|2024-11-20 17:10:00|181109.8|180979.8|181108.3|180978.3|181113.1|180996.6|181067.3|180964.9|212
1732122900000|2024-11-20 17:15:00|181109.3|180979.3|181063.6|180973.6|181115.1|180996|181055.3|180963.9|246
1732123200000|2024-11-20 17:20:00|181077.6|180987.6|181103.2|180973.2|181128.8|180998.8|181054.8|180964.8|99
1732123500000|2024-11-20 17:25:00|181108.9|180978.9|181081.3|180991.3|181140|181016|181060.5|180964.6|181
1732123800000|2024-11-20 17:30:00|181085.3|180995.3|181112.8|180982.8|181131|181006.9|181044.4|180954.4|275
1732124100000|2024-11-20 17:35:00|181114.5|180984.5|181077.2|180987.2|181138.1|181008.1|181051|180921|166
1732124400000|2024-11-20 17:40:00|181069.8|180979.8|181069.1|180979.1|181148.9|181018.9|181043.8|180913.8|236
1732124700000|2024-11-20 17:45:00|181067.1|180977.1|181064.5|180974.5|181125.1|180995.1|181064.5|180963.8|166
1732125000000|2024-11-20 17:50:00|181062.5|180972.5|181119.4|180989.4|181119.4|181012.8|181051.5|180961.5|221
1732125300000|2024-11-20 17:55:00|181114.4|180984.4|181167.4|181077.4|181187.2|181078.4|181074.5|180967.8|362
1732125600000|2024-11-20 18:00:00|181169.8|181079.8|181237.1|181107.1|181291.5|181166|181123.5|180993.5|492
1732125900000|2024-11-20 18:05:00|181230.5|181100.5|181277.2|181147.2|181290.5|181179.9|181143|181018.9|338
1732126200000|2024-11-20 18:10:00|181275.2|181145.2|181282.7|181192.7|181305|181195.7|181247.2|181117.2|253
1732126500000|2024-11-20 18:15:00|181288.6|181198.6|181376|181246|181429.4|181299.4|181288.6|181183.2|427
1732126800000|2024-11-20 18:20:00|181379.3|181249.3|181359.6|181229.6|181438.7|181308.7|181352.1|181222.1|547
1732127100000|2024-11-20 18:25:00|181353.3|181223.3|181379.5|181249.5|181448.4|181318.4|181343.6|181217.8|287
1732127400000|2024-11-20 18:30:00|181376.8|181246.8|181391.1|181261.1|181407.9|181296.4|181308|181185.6|327
1732127700000|2024-11-20 18:35:00|181394.8|181264.8|181390.4|181260.4|181408.1|181302.1|181283|181163.1|265
1732128000000|2024-11-20 18:40:00|181388.8|181258.8|181377.9|181247.9|181404.6|181274.6|181333.1|181203.1|288
1732128300000|2024-11-20 18:45:00|181375.9|181245.9|181388.8|181258.8|181408.4|181288.1|181273.5|181143.5|490
1732128600000|2024-11-20 18:50:00|181385.2|181255.2|181360.8|181230.8|181394|181264|181304.1|181174.1|574
1732128900000|2024-11-20 18:55:00|181365.4|181235.4|181280.1|181150.1|181366.7|181236.7|181226.3|181096.3|548
1732129200000|2024-11-20 19:00:00|181269.4|181139.4|181253.6|181123.6|181298|181168|181223|181116.3|379
1732129500000|2024-11-20 19:05:00|181248.6|181118.6|181275.6|181145.6|181326.2|181196.2|181218.3|181112|425
1732129800000|2024-11-20 19:10:00|181273.3|181143.3|181280.7|181150.7|181304.7|181174.7|181221.9|181114.9|393
1732130100000|2024-11-20 19:15:00|181277.6|181147.6|181257.5|181127.5|181303.6|181173.6|181222.7|181116.3|451
1732130400000|2024-11-20 19:20:00|181254.5|181124.5|181294.9|181164.9|181334.9|181204.9|181231.5|181118|268
1732130700000|2024-11-20 19:25:00|181292.5|181162.5|181269.2|181139.2|181300.2|181175.8|181180.9|181078.2|351
1732131000000|2024-11-20 19:30:00|181278.4|181148.4|181221.9|181091.9|181303.3|181188.9|181207.5|181091.9|231
1732131300000|2024-11-20 19:35:00|181230.9|181100.9|181226.5|181096.5|181353.9|181223.9|181202.6|181074.2|258
1732131600000|2024-11-20 19:40:00|181232.5|181102.5|181142.3|181012.3|181271|181166.1|181139.1|181009.1|365
1732131900000|2024-11-20 19:45:00|181150|181020|181147.4|181017.4|181211.5|181081.5|181128.9|180998.9|348
1732132200000|2024-11-20 19:50:00|181149.4|181019.4|181183.4|181053.4|181217.3|181087.3|181125.5|180995.5|176
1732132500000|2024-11-20 19:55:00|181188|181058|181140.3|181010.3|181249|181119|181132|181002|271
1732132800000|2024-11-20 20:00:00|181142|181012|181192.9|181062.9|181200.3|181070.3|181121.4|180991.4|340
1732133100000|2024-11-20 20:05:00|181196.9|181066.9|181150.6|181020.6|181196.9|181066.9|181111.6|180981.6|239
1732133400000|2024-11-20 20:10:00|181155.6|181025.6|181155.3|181025.3|181195.6|181069.7|181135.5|181021.1|161
1732133700000|2024-11-20 20:15:00|181153.5|181023.5|181218.6|181088.6|181243.9|181113.9|181128.1|181012.7|268
1732134000000|2024-11-20 20:20:00|181225.6|181095.6|181183.5|181053.5|181234.3|181104.3|181179.4|181049.4|161
1732134300000|2024-11-20 20:25:00|181172|181042|181187.6|181057.6|181209|181079|181156.5|181039.4|175
1732134600000|2024-11-20 20:30:00|181195.1|181065.1|181196.5|181066.5|181209.2|181081.4|181153.2|181043.8|266
1732134900000|2024-11-20 20:35:00|181201.7|181071.7|181214.6|181084.6|181253|181143.6|181175.8|181045.8|195
1732135200000|2024-11-20 20:40:00|181217.3|181087.3|181200.9|181070.9|181230.9|181114.6|181173.6|181047.3|189
1732135500000|2024-11-20 20:45:00|181198.4|181068.4|181232.4|181102.4|181250|181120|181177.4|181047.4|203
1732135800000|2024-11-20 20:50:00|181234.9|181104.9|181212.2|181082.2|181241.3|181111.3|181199.2|181069.2|150
1732136100000|2024-11-20 20:55:00|181215.2|181085.2|181206.5|181076.5|181262.6|181132.6|181186.8|181057.7|199
1732136400000|2024-11-20 21:00:00|181203.9|181073.9|181204.8|181074.8|181242.4|181112.4|181176|181054.5|214
1732136700000|2024-11-20 21:05:00|181202.6|181072.6|181237|181107|181285.9|181142.7|181184.8|181054.8|88
1732137000000|2024-11-20 21:10:00|181235|181105|181201.7|181071.7|181244|181114|181189.5|181059.5|32
1732137300000|2024-11-20 21:15:00|181200.7|181070.7|181215.2|181085.2|181215.2|181085.2|181180.7|181050.7|65
1732137600000|2024-11-20 21:20:00|181210.7|181080.7|181184.4|181054.4|181259.8|181129.8|181181.3|181016.6|87
1732137900000|2024-11-20 21:25:00|181181.4|181051.4|181142.8|181012.8|181181.4|181051.4|181112.9|180982.9|132
1732138200000|2024-11-20 21:30:00|181143.9|181013.9|181197.4|181067.4|181292.9|181078.7|181143.7|180962.7|68
1732138500000|2024-11-20 21:35:00|181197.2|181067.2|181222.2|181092.2|181330.4|181097.6|181183.6|180965.1|45
1732138800000|2024-11-20 21:40:00|181223.2|181093.2|181262.9|181053.2|181348.1|181168.1|181223.2|181006.1|54
1732139100000|2024-11-20 21:45:00|181291.7|181026.9|181259.8|180998.4|181324|181127.4|181148.5|180965.4|86
1732139400000|2024-11-20 21:50:00|181275.5|180990.9|181226|181096|181420.3|181131.5|181204|180956.9|1153
1732139700000|2024-11-20 21:55:00|181314|180992.3|181335.7|180993.7|181449.5|181107.5|181215|180905.5|1185
1732140000000|2024-11-20 22:00:00|181231.4|180889.4|181383.5|181041.5|181383.5|181041.5|181231.4|180889.4|7
1732141200000|2024-11-20 22:20:00|181382|181040|181385.5|181043.5|181385.8|181043.8|181382|181040|10
1732141500000|2024-11-20 22:25:00|181384.5|181042.5|181384.5|181042.5|181384.5|181042.5|181382.8|181040.8|5
1732141800000|2024-11-20 22:30:00|181384.2|181042.2|181393.9|181051.9|181393.9|181051.9|181308.6|180966.6|14
1732142400000|2024-11-20 22:40:00|181396|181054|181396|181054|181396|181054|181396|181054|1
1732143600000|2024-11-20 23:00:00|181392.2|181050.2|181412.5|181070.5|181457|181115|181383.3|181041.3|88
1732143900000|2024-11-20 23:05:00|181412|181070|181374|181032|181416.5|181074.5|181361.4|181019.4|30
1732144200000|2024-11-20 23:10:00|181364.8|181022.8|181361.8|181019.8|181382|181040|181358.5|181016.5|29
1732144500000|2024-11-20 23:15:00|181388.9|181046.9|181380.5|181038.5|181430|181088|181372.9|181030.9|46
1732144800000|2024-11-20 23:20:00|181381|181039|181383|181041|181389|181047|181339.5|180997.5|68
1732145100000|2024-11-20 23:25:00|181385|181043|181386.5|181044.5|181390|181048|181342|181000|62
1732145400000|2024-11-20 23:30:00|181385.5|181043.5|181366|181024|181395|181053|181338.5|180996.5|104
1732145700000|2024-11-20 23:35:00|181381.5|181039.5|181411|181069|181419.5|181077.5|181357|181015|74
1732146000000|2024-11-20 23:40:00|181412.5|181070.5|181382.2|181040.2|181424.5|181082.5|181371.5|181029.5|71
1732146300000|2024-11-20 23:45:00|181382|181040|181372|181030|181418.5|181076.5|181347|181005|112
1732146600000|2024-11-20 23:50:00|181373|181031|181372|181030|181393.5|181051.5|181350.5|181008.5|65
1732146900000|2024-11-20 23:55:00|181371.9|181029.9|181369.5|181027.5|181373|181031|181368|181026|30
1732147200000|2024-11-21 00:00:00|181392.5|181050.5|181374.7|181032.7|181405.5|181063.5|181350|181008|65
1732147500000|2024-11-21 00:05:00|181374.6|181032.6|181372.8|181030.8|181393.4|181051.4|181371.6|181029.6|11
1732147800000|2024-11-21 00:10:00|181376.2|181034.2|181376.2|181034.2|181376.2|181034.2|181376.1|181034.1|15
1732148100000|2024-11-21 00:15:00|181376.1|181034.1|181372.7|181030.7|181376.2|181034.2|181363.2|181021.2|11
1732148400000|2024-11-21 00:20:00|181375.1|181033.1|181362.9|181020.9|181375.1|181033.1|181362.9|181020.9|5
1732148700000|2024-11-21 00:25:00|181371.6|181029.6|181371.6|181029.6|181371.6|181029.6|181362.9|181020.9|5
1732149300000|2024-11-21 00:35:00|181367.8|181025.8|181361.7|181019.7|181369.4|181027.4|181361.7|181019.7|5
1732149600000|2024-11-21 00:40:00|181368.2|181026.2|181297|180955|181380.2|181038.2|181292.4|180955|11
1732149900000|2024-11-21 00:45:00|181299.3|180957.3|181295.1|180953.1|181299.3|180979|181287.9|180951.3|25
1732150200000|2024-11-21 00:50:00|181298.2|180956.2|181196.9|181066.9|181298.2|181066.9|181169.4|180938.5|31
1732150500000|2024-11-21 00:55:00|181198.5|181068.5|181220|181090|181313.4|181090|181145.6|180966|84
1732150800000|2024-11-21 01:00:00|181218.3|181088.3|181171.3|181041.3|181273.7|181088.3|181123.2|180933.2|78
1732151100000|2024-11-21 01:05:00|181169.3|181039.3|181233.4|181032.2|181325.9|181089.3|181131.3|180980.2|50
1732151400000|2024-11-21 01:10:00|181213.8|181083.8|181198.1|181068.1|181320.2|181092.1|181155.4|180980.5|50
1732151700000|2024-11-21 01:15:00|181200.2|181070.2|181151.2|181021.2|181275.9|181070.2|181123.2|180933.9|62
1732152000000|2024-11-21 01:20:00|181153|181023|181256.2|180914.2|181268.8|181048.3|181125.1|180914.2|28
1732152300000|2024-11-21 01:25:00|181143.1|181013.1|181327.6|180985.6|181333.1|181090.8|181140.8|180930.1|17
1732152600000|2024-11-21 01:30:00|181321.1|180979.1|181222|181092|181331.2|181111.5|181206.6|180979.1|13
1732152900000|2024-11-21 01:35:00|181330.8|180988.8|181325.9|180983.9|181330.8|181108.4|181140|180915.2|42
1732153200000|2024-11-21 01:40:00|181319.6|180977.6|181147.4|181017.4|181319.6|181081|181120.3|180977.6|102
1732153500000|2024-11-21 01:45:00|181145.7|181015.7|181145.9|181015.9|181170|181040|181126.8|180996.8|81
1732153800000|2024-11-21 01:50:00|181147.8|181017.8|181252.2|181122.2|181284.8|181124.7|181137.2|180929|91
1732154100000|2024-11-21 01:55:00|181254.5|181124.5|181217.8|181087.8|181366.8|181139.9|181217.8|181018.5|49
1732154400000|2024-11-21 02:00:00|181325.4|180983.4|181219.2|181089.2|181325.4|181089.2|181160.3|180983.4|132
1732154700000|2024-11-21 02:05:00|181211.9|181081.9|181165.6|181035.6|181316.9|181086.3|181124|180974.9|57
1732155000000|2024-11-21 02:10:00|181163.3|181033.3|181166.3|181036.3|181270.2|181052.6|181150.7|180928.2|57
1732155300000|2024-11-21 02:15:00|181166|181036|181295.9|180953.9|181299.8|181066.2|181157.5|180939|43
1732155600000|2024-11-21 02:20:00|181162.2|181032.2|181165.9|181035.9|181274.7|181074.2|181151.7|180925.6|58
1732155900000|2024-11-21 02:25:00|181167.7|181037.7|181157.8|181027.8|181268.4|181051.6|181143.9|180926.4|63
1732156200000|2024-11-21 02:30:00|181164.2|181034.2|181174.2|181044.2|181290.4|181068.9|181144.9|180925.1|57
1732156500000|2024-11-21 02:35:00|181172.3|181042.3|181160.4|181030.4|181277.2|181042.3|181148.8|180931.1|39
1732156800000|2024-11-21 02:40:00|181283.2|180941.2|181170.4|181040.4|181296.7|181060.5|181150.6|180938.4|44
1732157100000|2024-11-21 02:45:00|181281.1|180939.1|181166.9|181036.9|181291.6|181057.7|181157.4|180939|47
1732157400000|2024-11-21 02:50:00|181169.6|181039.6|181323.4|180981.4|181323.4|181091.6|181167.8|180970.4|30
1732157700000|2024-11-21 02:55:00|181217.1|181087.1|181162|181032|181225.1|181095.1|181150.3|181020.3|75
1732158000000|2024-11-21 03:00:00|181156.7|181026.7|181115.5|180985.5|181223.6|181026.7|181112.5|180881.6|56
1732158300000|2024-11-21 03:05:00|181113.4|180983.4|181148.3|181018.3|181162.6|181032.6|181111.4|180981.4|53
1732158600000|2024-11-21 03:10:00|181142|181012|181166.2|181036.2|181173.3|181043.3|181138.4|181008.4|63
1732158900000|2024-11-21 03:15:00|181164.4|181034.4|181269.6|180927.6|181269.6|181043.7|181147.7|180922.4|57
1732159200000|2024-11-21 03:20:00|181170.2|181040.2|181259.2|180917.2|181276.4|181046.9|181153.1|180917.2|30
1732159500000|2024-11-21 03:25:00|181264.3|180922.3|181161|181031|181274.6|181064.8|181149.2|180914.4|51
1732159800000|2024-11-21 03:30:00|181162.9|181032.9|181154.3|181024.3|181268.7|181042.7|181149|180926.7|57
1732160100000|2024-11-21 03:35:00|181257.7|180915.7|181160.4|181030.4|181264.4|181044.8|181144.4|180905.6|42
1732160400000|2024-11-21 03:40:00|181167.3|181037.3|181171.5|181041.5|181295.8|181097.3|181136.3|180953.8|67
1732160700000|2024-11-21 03:45:00|181173.3|181043.3|181197.4|181067.4|181293.4|181080|181152|180936.2|65
1732161000000|2024-11-21 03:50:00|181192.8|181062.8|181165.3|181035.3|181196.5|181066.5|181153.5|181023.5|56
1732161300000|2024-11-21 03:55:00|181166.7|181036.7|181158.2|181028.2|181270.1|181052.3|181142.3|180926.8|38
1732161600000|2024-11-21 04:00:00|181159.9|181029.9|181120.3|180990.3|181255.6|181040.2|181119.4|180913.6|71
1732161900000|2024-11-21 04:05:00|181126.9|180996.9|181167.2|181037.2|181178.1|181048.1|181126.9|180996.9|101
1732162200000|2024-11-21 04:10:00|181165.6|181035.6|181166|181036|181191.3|181061.3|181138|181008|109
1732162500000|2024-11-21 04:15:00|181167.9|181037.9|181185.8|181055.8|181294.4|181068.5|181138.5|180937.6|68
1732162800000|2024-11-21 04:20:00|181284.3|180942.3|181163.7|181033.7|181284.3|181054.5|181152.8|180942.3|47
1732163100000|2024-11-21 04:25:00|181165.6|181035.6|181169.3|181039.3|181288.4|181057.1|181151.6|180907.5|68
1732163400000|2024-11-21 04:30:00|181167.2|181037.2|181162.9|181032.9|181262.2|181037.2|181146.6|180911.8|43
1732163700000|2024-11-21 04:35:00|181160.2|181030.2|181156.5|181026.5|181166.3|181036.3|181142.8|181012.8|21
1732164000000|2024-11-21 04:40:00|181187.1|181057.1|181179.2|181049.2|181187.1|181057.1|181153.8|181023.8|44
1732164300000|2024-11-21 04:45:00|181284.5|180942.5|181172.8|181042.8|181292.1|181054.1|181158.2|180934.5|52
1732164600000|2024-11-21 04:50:00|181175.5|181045.5|181163.9|181033.9|181200.5|181070.5|181120|180990|85
1732164900000|2024-11-21 04:55:00|181161.3|181031.3|181175.1|181045.1|181199.4|181069.4|181140.5|181010.5|80
1732165200000|2024-11-21 05:00:00|181176.2|181046.2|181379.6|181179|181393.4|181217.8|181176.2|181018.7|107
1732165500000|2024-11-21 05:05:00|181340.7|181210.7|181308|181178|181362.5|181217.7|181301.9|181153|289
1732165800000|2024-11-21 05:10:00|181300.2|181170.2|181313.9|181183.9|181339.5|181209.5|181291.2|181161.2|238
1732166100000|2024-11-21 05:15:00|181316.3|181186.3|181320.4|181190.4|181333.6|181203.6|181295.5|181165.5|176
1732166400000|2024-11-21 05:20:00|181323|181193|181294.4|181164.4|181361.4|181208|181274.3|181108.8|138
1732166700000|2024-11-21 05:25:00|181294.1|181164.1|181309.6|181179.6|181345.6|181205|181285.1|181113.3|173
1732167000000|2024-11-21 05:30:00|181307.3|181177.3|181297.2|181167.2|181361.8|181231.8|181283.2|181153.2|234
1732167300000|2024-11-21 05:35:00|181304.6|181174.6|181377.4|181247.4|181401.5|181257.6|181297.3|181167.3|242
1732167600000|2024-11-21 05:40:00|181371|181241|181330.3|181200.3|181380.2|181250.2|181315.8|181185.8|349
1732167900000|2024-11-21 05:45:00|181331.8|181201.8|181332|181202|181351.4|181221.4|181313|181183|393
1732168200000|2024-11-21 05:50:00|181329|181199|181389.7|181259.7|181389.7|181259.7|181306.4|181176.4|282
1732168500000|2024-11-21 05:55:00|181386.4|181256.4|181378|181288|181390.9|181289.6|181330.4|181238.6|89
1732168800000|2024-11-21 06:00:00|181380.4|181290.4|181447.1|181317.1|181468.9|181338.9|181380.4|181265.9|79
1732169100000|2024-11-21 06:05:00|181442.5|181312.5|181436.4|181306.4|181452.9|181322.9|181409.2|181279.2|166
1732169400000|2024-11-21 06:10:00|181439.4|181309.4|181419.8|181219.6|181474.1|181331.5|181356.3|181170.4|271
1732169700000|2024-11-21 06:15:00|181420.7|181209.6|181319.2|181189.2|181420.7|181255.4|181318.2|181140.3|248
1732170000000|2024-11-21 06:20:00|181317.5|181187.5|181470.1|181340.1|181470.3|181340.3|181299.6|181169.6|266
1732170300000|2024-11-21 06:25:00|181479.8|181268.9|181421.2|181291.2|181479.8|181333.4|181411.4|181268.9|178
1732170600000|2024-11-21 06:30:00|181423.9|181293.9|181423|181293|181451.6|181321.6|181365.8|181206.2|198
1732170900000|2024-11-21 06:35:00|181422.9|181292.9|181437.7|181307.7|181462.9|181332.9|181420.2|181290.2|142
1732171200000|2024-11-21 06:40:00|181442|181312|181370.7|181240.7|181442|181312|181343.1|181213.1|314
1732171500000|2024-11-21 06:45:00|181369.6|181239.6|181408.5|181278.5|181419|181289|181352.1|181222.1|250
1732171800000|2024-11-21 06:50:00|181421.6|181291.6|181400|181270|181467.4|181337.4|181368.3|181238.3|243
1732172100000|2024-11-21 06:55:00|181402.3|181272.3|181380.1|181250.1|181449.1|181319.1|181345.8|181232.7|207
1732172400000|2024-11-21 07:00:00|181387.7|181257.7|181371|181241|181407.7|181277.7|181357.6|181227.6|204
1732172700000|2024-11-21 07:05:00|181370|181240|181383.1|181253.1|181413.3|181283.3|181304.5|181174.5|184
1732173000000|2024-11-21 07:10:00|181379.9|181249.9|181577|181447|181606.4|181476.4|181375|181245|211
1732173300000|2024-11-21 07:15:00|181575.1|181445.1|181578.8|181448.8|181589.6|181459.6|181524.9|181419.2|114
1732173600000|2024-11-21 07:20:00|181578.2|181448.2|181432.5|181302.5|181635.7|181505.7|181422.5|181292.5|220
1732173900000|2024-11-21 07:25:00|181437.9|181307.9|181512.9|181382.9|181719.2|181589.2|181430.2|181300.2|343
1732174200000|2024-11-21 07:30:00|181508.6|181378.6|181511.7|181421.7|181536.3|181427.7|181438.1|181308.1|261
1732174500000|2024-11-21 07:35:00|181510.4|181420.4|181399.6|181269.6|181537.9|181437.5|181363.3|181259.5|264
1732174800000|2024-11-21 07:40:00|181393.9|181303.9|181434|181304|181467.7|181377.7|181351.8|181261.8|267
1732175100000|2024-11-21 07:45:00|181427.3|181297.3|181397.9|181267.9|181473|181343|181394.5|181264.5|263
1732175400000|2024-11-21 07:50:00|181401.5|181271.5|181526.3|181396.3|181536.3|181421.1|181371|181244.7|173
1732175700000|2024-11-21 07:55:00|181524.3|181394.3|181586.8|181496.8|181612.4|181522.4|181496.1|181394.3|169
1732176000000|2024-11-21 08:00:00|181594.8|181504.8|181826|181696|181837|181707|181594.8|181504.8|276
1732176300000|2024-11-21 08:05:00|181826.6|181696.6|181833.4|181703.4|181845.4|181729.5|181781.8|181651.8|206
1732176600000|2024-11-21 08:10:00|181833.1|181703.1|181792|181662|181835.4|181705.4|181790.4|181660.4|190
1732176900000|2024-11-21 08:15:00|181791.3|181661.3|181650.6|181520.6|181838.8|181708.8|181625|181495|169
1732177200000|2024-11-21 08:20:00|181647|181517|181709|181579|181709.4|181579.4|181623|181493|254
1732177500000|2024-11-21 08:25:00|181710|181580|181857.6|181727.6|181861|181731|181710|181580|249
1732177800000|2024-11-21 08:30:00|181856.6|181726.6|181756.4|181626.4|181856.6|181726.6|181735.6|181605.6|237
1732178100000|2024-11-21 08:35:00|181757.4|181627.4|181748.2|181618.2|181817.9|181687.9|181733.4|181603.4|178
1732178400000|2024-11-21 08:40:00|181745.6|181615.6|181613.8|181483.8|181748.1|181618.1|181611.8|181481.8|125
1732178700000|2024-11-21 08:45:00|181613.5|181483.5|181448.8|181318.8|181613.5|181483.5|181448.8|181318.8|128
1732179000000|2024-11-21 08:50:00|181447.3|181317.3|181505|181375|181589.3|181459.3|181431.9|181301.9|233
1732179300000|2024-11-21 08:55:00|181504.6|181374.6|181474.5|181344.5|181504.6|181374.6|181336.3|181220.7|219
1732179600000|2024-11-21 09:00:00|181475|181345|181498|181368|181537.1|181407.1|181475|181345|265
1732179900000|2024-11-21 09:05:00|181497.6|181367.6|181584.9|181454.9|181619.5|181457.4|181467.6|181337.6|224
1732180200000|2024-11-21 09:10:00|181585|181455|181524.4|181394.4|181595.2|181465.2|181515.4|181385.4|254
1732180500000|2024-11-21 09:15:00|181525.4|181395.4|181568|181438|181573.7|181443.7|181389.1|181259.1|212
1732180800000|2024-11-21 09:20:00|181567.7|181437.7|181767.2|181637.2|181773.9|181643.9|181567.7|181437.7|261
1732181100000|2024-11-21 09:25:00|181765.6|181635.6|181623.8|181493.8|181772.8|181642.8|181622.4|181482.3|330
1732181400000|2024-11-21 09:30:00|181625.4|181495.4|181619.5|181489.5|181675.6|181545.6|181611.1|181481.1|250
1732181700000|2024-11-21 09:35:00|181619.9|181489.9|181630.5|181500.5|181711.9|181581.9|181549.4|181419.4|209
1732182000000|2024-11-21 09:40:00|181633.3|181503.3|181643.3|181513.3|181660.6|181530.6|181621.8|181491.8|243
1732182300000|2024-11-21 09:45:00|181642|181512|181630.9|181500.9|181662.7|181518.8|181591.7|181407.8|261
1732182600000|2024-11-21 09:50:00|181631.1|181501.1|181491|181361|181640.5|181510.5|181453.1|181323.1|186
1732182900000|2024-11-21 09:55:00|181489.4|181359.4|181582|181452|181690.2|181577.1|181481|181351|180
1732183200000|2024-11-21 10:00:00|181580.3|181450.3|181547.5|181417.5|181586.4|181456.4|181511|181381|223
1732183500000|2024-11-21 10:05:00|181547.8|181417.8|181457.6|181327.6|181567.3|181437.3|181448|181318|242
1732183800000|2024-11-21 10:10:00|181456.6|181326.6|181568.1|181438.1|181578.1|181448.1|181438.3|181326.6|196
1732184100000|2024-11-21 10:15:00|181567.4|181437.4|181559.7|181429.7|181587.7|181457.7|181492.3|181362.3|179
1732184400000|2024-11-21 10:20:00|181560.1|181430.1|181500.9|181370.9|181562.6|181432.6|181491|181361|205
1732184700000|2024-11-21 10:25:00|181499|181369|181617.5|181487.5|181648.8|181518.8|181498|181368|162
1732185000000|2024-11-21 10:30:00|181618.8|181488.8|181552.2|181422.2|181640.4|181504.6|181540.2|181409.1|188
1732185300000|2024-11-21 10:35:00|181550.9|181420.9|181374|181244|181550.9|181420.9|181369.5|181239.5|161
1732185600000|2024-11-21 10:40:00|181372|181242|181387.8|181257.8|181399.3|181269.3|181357.3|181227.3|215
1732185900000|2024-11-21 10:45:00|181387.3|181257.3|181482.4|181352.4|181503.1|181373.1|181387.3|181257.3|191
1732186200000|2024-11-21 10:50:00|181479.9|181349.9|181427.5|181297.5|181494.2|181364.2|181422|181292|159
1732186500000|2024-11-21 10:55:00|181431.7|181301.7|181396.6|181181|181459.3|181329.3|181314.3|181179.3|203
1732186800000|2024-11-21 11:00:00|181317.2|181187.2|181312.6|181182.6|181409.6|181229.5|181300.6|181170.6|174
1732187100000|2024-11-21 11:05:00|181314.5|181184.5|181319|181189|181347.3|181217.3|181301.7|181171.7|172
1732187400000|2024-11-21 11:10:00|181316.6|181186.6|181135.8|181005.8|181320.3|181190.3|181133.8|181003.8|147
1732187700000|2024-11-21 11:15:00|181133.4|181003.4|180856.4|180726.4|181135.8|181005.8|180854.1|180724.1|157
1732188000000|2024-11-21 11:20:00|180855.8|180725.8|180939.8|180809.8|181011.3|180881.3|180788.3|180658.3|272
1732188300000|2024-11-21 11:25:00|180940.1|180810.1|180873.9|180743.9|180979.8|180849.8|180817.5|180687.5|195
1732188600000|2024-11-21 11:30:00|180871|180741|180879.1|180749.1|180890.4|180760.4|180719.9|180589.9|255
1732188900000|2024-11-21 11:35:00|180878.4|180748.4|180997.5|180867.5|181025.8|180895.8|180876.7|180746.7|228
1732189200000|2024-11-21 11:40:00|180996.8|180866.8|180957.3|180827.3|181008.7|180878.7|180917.9|180787.9|274
1732189500000|2024-11-21 11:45:00|180954.9|180824.9|180954.4|180824.4|181045.3|180865.2|180931.6|180801.6|250
1732189800000|2024-11-21 11:50:00|180955.4|180825.4|181047.8|180832.4|181096|180879.1|180955.4|180802.9|252
1732190100000|2024-11-21 11:55:00|181050.6|180831.8|181070.5|180940.5|181072.1|180942.1|180942.6|180812.6|172
1732190400000|2024-11-21 12:00:00|181071.3|180941.3|180993.4|180863.4|181071.3|180941.3|180969.6|180839.6|225
1732190700000|2024-11-21 12:05:00|180999.6|180869.6|181218.4|181088.4|181220.5|181090.5|180999.5|180869.5|285
1732191000000|2024-11-21 12:10:00|181219.4|181089.4|181228|181098|181232.2|181102.2|181202.5|181072.5|131
1732191300000|2024-11-21 12:15:00|181337.1|181207.1|181376.4|181246.4|181406.6|181276.6|181193.8|181063.8|286
1732191600000|2024-11-21 12:20:00|181374.1|181244.1|181340.3|181210.3|181408.4|181278.4|181309|181179|264
1732191900000|2024-11-21 12:25:00|181336.7|181206.7|181308.3|181178.3|181336.7|181206.7|181307.3|181177.3|123
1732192200000|2024-11-21 12:30:00|181306|181176|181294|181164|181310.1|181180.1|181270.7|181140.7|166
1732192500000|2024-11-21 12:35:00|181294.3|181164.3|181197.3|181067.3|181301.9|181171.9|181186.6|181056.6|135
1732192800000|2024-11-21 12:40:00|181195.5|181065.5|180978.3|180848.3|181195.5|181065.5|180976.4|180811.3|203
1732193100000|2024-11-21 12:45:00|180979.6|180849.6|181021.7|180931.7|181092.5|180949.4|180944.8|180769.1|263
1732193400000|2024-11-21 12:50:00|181044.3|180954.3|181022.5|180810.3|181044.3|180954.3|180958.6|180773.8|192
1732193700000|2024-11-21 12:55:00|181023.3|180813.1|180992.3|180680.7|181120|180931.2|180909.5|180680.7|251
1732194000000|2024-11-21 13:00:00|180993|180679.3|181254.3|180912.3|181283.6|180986|180910|180577.3|481
1732194300000|2024-11-21 13:05:00|181257.3|180915.3|180926|180641.9|181287|180972.2|180916.4|180590.3|338
1732194600000|2024-11-21 13:10:00|180924.6|180640.3|180781|180484|181051.6|180709.6|180690|180440|447
1732194900000|2024-11-21 13:15:00|180779.7|180482.7|180938.7|180653.3|180938.7|180755|180661.7|180410.7|333
1732195200000|2024-11-21 13:20:00|180942.7|180655|180679|180446|180946.3|180786|180609.5|180446|225
1732195500000|2024-11-21 13:25:00|180646.5|180447|180822.5|180480.5|180926|180598|180637|180392|243
1732195800000|2024-11-21 13:30:00|180831|180489|180657.3|180377|181023.9|180702.5|180604|180340.3|555
1732196100000|2024-11-21 13:35:00|180656.7|180375|180253|180019.3|180659.7|180437|180182.2|179945.3|606
1732196400000|2024-11-21 13:40:00|180251|180017.3|180288.7|179984.3|180319.3|180219.7|179984.4|179853.3|590
1732196700000|2024-11-21 13:45:00|180288|179983.7|180020.2|179890.2|180330.6|180121.6|179891|179739.9|566
1732197000000|2024-11-21 13:50:00|180019.9|179889.9|179894.5|179764.5|180038.9|179891|179885.3|179742.7|429
1732197300000|2024-11-21 13:55:00|179890.2|179760.2|179977.6|179847.6|179990.8|179860.8|179732|179614|366
1732197600000|2024-11-21 14:00:00|179974.5|179844.5|180211.3|180081.3|180222.6|180092.6|179955.5|179825.5|341
1732197900000|2024-11-21 14:05:00|180211.9|180081.9|180296.5|180166.5|180448.4|180275.2|180188.4|180058.4|376
1732198200000|2024-11-21 14:10:00|180296.3|180166.3|180253.9|180123.9|180327.7|180175.8|180204.1|179955.9|303
1732198500000|2024-11-21 14:15:00|180253.8|180123.8|180276.8|180146.8|180320.2|180166.6|180235.4|180081.5|254
1732198800000|2024-11-21 14:20:00|180276.9|180146.9|180204.6|180074.6|180327.3|180176.7|180187.4|180033.7|432
1732199100000|2024-11-21 14:25:00|180204.9|180074.9|180055.4|179925.4|180215.5|180085.5|180015.8|179885.8|221
1732199400000|2024-11-21 14:30:00|180054.4|179924.4|180013.8|179796.4|180060.1|179930.1|179876.2|179722.4|302
1732199700000|2024-11-21 14:35:00|180007.9|179793.4|180072.7|179942.7|180119.1|179987.4|179911.2|179781.2|317
1732200000000|2024-11-21 14:40:00|180074|179944|180097.5|179967.5|180121.2|179987.9|179995.3|179832.7|357
1732200300000|2024-11-21 14:45:00|180098.1|179968.1|180108.5|179978.5|180129.5|179999.5|180070.3|179896.6|258
1732200600000|2024-11-21 14:50:00|180109.7|179979.7|180183.5|180053.5|180222.9|180092.9|180089.2|179959.2|239
1732200900000|2024-11-21 14:55:00|180186.5|180056.5|180161.1|179819.1|180210.9|180056.5|179889.7|179734.1|392
1732201200000|2024-11-21 15:00:00|180156.1|179814.1|180102.1|179972.1|180224.3|180024.2|179988.5|179774|399
1732201500000|2024-11-21 15:05:00|180143.4|179940.7|180034.5|179904.5|180175.7|180015.8|179954.4|179786|408
1732201800000|2024-11-21 15:10:00|180035.6|179905.6|180086.9|179956.9|180091.6|179970.7|180028.1|179863.5|249
1732202100000|2024-11-21 15:15:00|180084.9|179954.9|180128.2|179998.2|180129.5|179999.5|180080.4|179950.4|217
1732202400000|2024-11-21 15:20:00|180129.8|179999.8|180210.7|180080.7|180260|180117.9|180074.6|179944.6|210
1732202700000|2024-11-21 15:25:00|180210|180080|180235|180105|180277.2|180115.9|180069.6|179939.6|333
1732203000000|2024-11-21 15:30:00|180237|180107|180260.5|180170.5|180321.2|180184.2|180215.7|180053.1|290
1732203300000|2024-11-21 15:35:00|180258.3|180168.3|179985.1|179855.1|180282.7|180170.5|179985.1|179806.1|200
1732203600000|2024-11-21 15:40:00|179984.8|179854.8|180179.1|179910.2|180184.4|180012|179828.2|179669.6|372
1732203900000|2024-11-21 15:45:00|180193.7|179903.2|180163.8|180033.8|180278.1|180047.2|180139.3|179897.4|217
1732204200000|2024-11-21 15:50:00|180159.4|180029.4|180465.7|180335.7|180522.3|180366.9|180158.4|180028.4|311
1732204500000|2024-11-21 15:55:00|180463.8|180333.8|180506.4|180283.3|180524.6|180394.6|180403.1|180248.9|384
1732204800000|2024-11-21 16:00:00|180506.6|180282.7|180555.6|180425.6|180606.5|180476.5|180411.7|180280.5|309
1732205100000|2024-11-21 16:05:00|180585.4|180455.4|180743.8|180613.8|180817.6|180687.6|180580|180455.4|271
1732205400000|2024-11-21 16:10:00|180744.6|180614.6|180692.3|180485.4|180820.5|180645.3|180577.3|180409.2|421
1732205700000|2024-11-21 16:15:00|180707.7|180577.7|180913.5|180783.5|181016.9|180813.2|180690.2|180560.2|265
1732206000000|2024-11-21 16:20:00|180915.1|180785.1|180898.3|180628.1|181105.3|180927.2|180745|180578.6|349
1732206300000|2024-11-21 16:25:00|180888.5|180619.3|180872.2|180618.8|181032.2|180734.3|180839.8|180614.1|396
1732206600000|2024-11-21 16:30:00|180869.2|180620|180928.8|180798.8|181014.6|180846.1|180807.9|180618.8|188
1732206900000|2024-11-21 16:35:00|180928.6|180798.6|181294.6|181065.6|181294.6|181101.5|180926.4|180741.3|237
1732207200000|2024-11-21 16:40:00|181293.9|181070.4|181146.4|181016.4|181293.9|181107.4|181119.8|180978.2|254
1732207500000|2024-11-21 16:45:00|181184.8|180982.2|181098.2|180882.6|181228.8|181065.8|181050.7|180866.2|305
1732207800000|2024-11-21 16:50:00|181101.8|180881.8|181111.8|180899.2|181187.6|181014|180982|180840.3|232
1732208100000|2024-11-21 16:55:00|181109.1|180895.8|181220.8|180992|181266.7|181084.3|181092.1|180874.1|236
1732208400000|2024-11-21 17:00:00|181221.3|180992.4|181210|181080|181292.8|181153.7|181147.7|180992|134
1732208700000|2024-11-21 17:05:00|181208.2|181078.2|181207.3|180995.4|181222.3|181079.4|181148.8|180970|90
1732209000000|2024-11-21 17:10:00|181204.7|180989.5|181093.1|180963.1|181217.6|181037.2|181040.5|180859.5|229
1732209300000|2024-11-21 17:15:00|181093.3|180963.3|181151.3|181021.3|181210.2|181031.4|181051.6|180873.8|143
1732209600000|2024-11-21 17:20:00|181148.9|181018.9|181068|180867.9|181206.3|181033.8|181032.5|180867.8|142
1732209900000|2024-11-21 17:25:00|181032.8|180868|181068.5|180938.5|181119.4|180942.7|181031.9|180868|82
1732210200000|2024-11-21 17:30:00|181069.8|180939.8|181077.3|180947.3|181122.5|180947.6|181009.1|180824.7|180
1732210500000|2024-11-21 17:35:00|181077.5|180947.5|181070.7|180940.7|181162.7|180961.1|181047.7|180898.6|87
1732210800000|2024-11-21 17:40:00|181073.2|180943.2|181016.8|180810.2|181109.3|180943.2|181013.5|180803.8|106
1732211100000|2024-11-21 17:45:00|181016.7|180810.3|180996.3|180791|181037.3|180839.4|180963.1|180746.8|104
1732211400000|2024-11-21 17:50:00|181000.6|180781.1|180898.2|180768.2|181057.6|180855.5|180895.6|180765.6|101
1732211700000|2024-11-21 17:55:00|180902.4|180772.4|180908.7|180778.7|180912.9|180782.9|180871.2|180741.2|38
1732212000000|2024-11-21 18:00:00|180906.7|180776.7|180905.9|180775.9|180935.4|180805.4|180880.9|180726.6|49
1732212300000|2024-11-21 18:05:00|180906.2|180776.2|180988|180858|181000.9|180870.9|180905.9|180775.9|56
1732212600000|2024-11-21 18:10:00|180987.9|180857.9|180915.6|180785.6|180987.9|180857.9|180867.9|180737.9|76
1732212900000|2024-11-21 18:15:00|180969.7|180758|181008.4|180878.4|181041.3|180892.5|180936.8|180758|89
1732213200000|2024-11-21 18:20:00|181016.7|180886.7|181128.8|180998.8|181164.2|181007.7|181016.7|180886.7|73
1732213500000|2024-11-21 18:25:00|181126.2|180996.2|181131.3|181001.3|181191.1|181025.2|181101.1|180948.5|70
1732213800000|2024-11-21 18:30:00|181131.2|181001.2|181218.6|181088.6|181231|181101|181099.6|180969.6|43
1732214100000|2024-11-21 18:35:00|181239.9|181109.9|181356.9|181226.9|181404.8|181274.8|181215.2|181085.2|34
1732214400000|2024-11-21 18:40:00|181359.2|181229.2|181307.2|181177.2|181415.6|181251.6|181295.7|181149.5|88
1732214700000|2024-11-21 18:45:00|181307.3|181177.3|181328|181198|181369.9|181220.2|181307.2|181168.7|48
1732215000000|2024-11-21 18:50:00|181330.6|181200.6|181299.2|181169.2|181336.9|181206.9|181299.2|181124|57
1732215300000|2024-11-21 18:55:00|181297.6|181167.6|181278.3|181148.3|181362|181207.5|181278.3|181148.3|35
1732215600000|2024-11-21 19:00:00|181291.2|181161.2|181315.8|181185.8|181325|181195|181221.7|181091.7|61
1732215900000|2024-11-21 19:05:00|181318.4|181188.4|181329.7|181199.7|181356.9|181208.8|181315.4|181153|28
1732216200000|2024-11-21 19:10:00|181332.1|181202.1|181332.4|181202.4|181442.6|181279.5|181326.4|181151.8|54
1732216500000|2024-11-21 19:15:00|181334.8|181204.8|181333.6|181203.6|181413.5|181253.8|181326.7|181149.2|43
1732216800000|2024-11-21 19:20:00|181331.2|181201.2|181282|181152|181452.1|181287.8|181282|181142.8|68
1732217100000|2024-11-21 19:25:00|181278.8|181148.8|181428.2|181298.2|181440.9|181310.9|181242|181112|89
1732217400000|2024-11-21 19:30:00|181431.7|181301.7|181400.1|181196.8|181455.8|181325.8|181377.2|181196.8|66
1732217700000|2024-11-21 19:35:00|181403.4|181193.5|181285.6|181155.6|181410.6|181247.2|181261.2|181085.7|67
1732218000000|2024-11-21 19:40:00|181273.3|181143.3|181240.6|181110.6|181307.8|181156|181240.6|181107.8|27
1732218300000|2024-11-21 19:45:00|181237.7|181107.7|181245.5|181115.5|181248.1|181118.1|181185.7|181075.7|20
1732218600000|2024-11-21 19:50:00|181242.5|181112.5|181243|181113|181245.4|181115.4|181240|181110|7
1732218900000|2024-11-21 19:55:00|181242.9|181112.9|181139.3|181009.3|181244.2|181114.2|181124.2|180994.2|32
1732219200000|2024-11-21 20:00:00|181156.1|181026.1|181140|181010|181161.4|181031.4|181127.6|180997.6|41
1732219500000|2024-11-21 20:05:00|181137.3|181007.3|181166.1|181036.1|181216|181042.4|181137.3|181007.3|52
1732219800000|2024-11-21 20:10:00|181166.2|181036.2|181141.8|181011.8|181207.9|181042.4|181133.4|180996.6|18
1732220100000|2024-11-21 20:15:00|181148.1|181018.1|181171.1|181041.1|181171.1|181041.1|181137|181007|25
1732220400000|2024-11-21 20:20:00|181175.7|181045.7|181251.9|181045.4|181252.1|181054.4|181161.9|180997.3|23
1732220700000|2024-11-21 20:25:00|181248.9|181042.9|181151.8|181021.8|181251.9|181075.2|181151.8|181002.1|40
1732221000000|2024-11-21 20:30:00|181158.1|181028.1|181157.2|181027.2|181174|181028.1|181132.1|180955.1|42
1732221300000|2024-11-21 20:35:00|181160.1|181030.1|181233.2|181029.8|181272.5|181041.4|181160.1|180996.2|46
1732221600000|2024-11-21 20:40:00|181203|181073|181221.9|181091.9|181237.3|181107.3|181203|181029.8|49
1732221900000|2024-11-21 20:45:00|181228.8|181098.8|181221.2|181091.2|181228.8|181098.8|181213.6|181083.6|19
1732222200000|2024-11-21 20:50:00|181233.6|181103.6|181201.7|181071.7|181233.6|181103.6|181193.9|181063.9|21
1732222500000|2024-11-21 20:55:00|181203.5|181073.5|181163.8|181033.8|181208.7|181078.7|181116|180986|62
1732222800000|2024-11-21 21:00:00|181161.9|181031.9|181190.6|180985.9|181192.6|181033.5|181136.1|180985.9|46
1732223100000|2024-11-21 21:05:00|181191.2|180982.7|181119.8|180902.4|181194.2|180982.7|181063.8|180866.1|35
1732223400000|2024-11-21 21:10:00|181120.5|180883.9|181191.5|180886.7|181213.3|180902.5|181120.5|180871.3|10
1732223700000|2024-11-21 21:15:00|181195.2|180884|181161.4|180886.1|181230.7|180888.7|181146.2|180870|95
1732224000000|2024-11-21 21:20:00|181160.9|180886.5|181227|180885|181234.5|180892.5|181145.6|180880.7|135
1732224300000|2024-11-21 21:25:00|181226.7|180884.7|181346.4|181016.7|181346.4|181022|181225.2|180884.7|128
1732224600000|2024-11-21 21:30:00|181344.2|181021.8|181350.3|181013.3|181366.5|181036.7|181344.2|181013.3|14
1732224900000|2024-11-21 21:35:00|181366.5|181024.5|181353|181011|181372.5|181030.5|181350.3|181011|11
1732225200000|2024-11-21 21:40:00|181351|181015.6|181384.3|181042.3|181389.6|181047.6|181351|181015.6|27
1732225500000|2024-11-21 21:45:00|181387.2|181045.2|181345.1|181003.1|181427.3|181096.5|181167.8|180924.5|65
1732225800000|2024-11-21 21:50:00|181342.1|181000.1|181320.2|180978.2|181356.1|181014.1|181291.5|180949.5|57
1732226100000|2024-11-21 21:55:00|181312.2|180970.2|181258.5|180916.5|181321|180979|181246|180904|114
1732226400000|2024-11-21 22:00:00|181260|180918|181321|180979|181321|180979|181260|180918|2
1732226700000|2024-11-21 22:05:00|181308.5|180966.5|181308.5|180966.5|181308.5|180966.5|181308.5|180966.5|1
1732230000000|2024-11-21 23:00:00|181247|180905|181230.5|180888.5|181299.9|180957.9|181194|180852|71
1732230300000|2024-11-21 23:05:00|181231.5|180889.5|181230|180888|181267.5|180925.5|181218.5|180876.5|78
1732230600000|2024-11-21 23:10:00|181227.5|180885.5|181261.2|180919.2|181325.5|180983.5|181227.5|180885.5|66
1732230900000|2024-11-21 23:15:00|181261.3|180919.3|181264.5|180922.5|181266.4|180924.4|181258.2|180916.2|7
1732231200000|2024-11-21 23:20:00|181259.5|180917.5|181265.7|180923.7|181265.7|180923.7|181259.5|180917.5|5
1732231500000|2024-11-21 23:25:00|181267.2|180925.2|181263.8|180921.8|181267.2|180925.2|181258.3|180916.3|4
1732231800000|2024-11-21 23:30:00|181265.3|180923.3|181263|180921|181267.1|180925.1|181259.3|180917.3|8
1732232100000|2024-11-21 23:35:00|181268.8|180926.8|181267.8|180925.8|181268.8|180926.8|181261.6|180919.6|6
1732232400000|2024-11-21 23:40:00|181264.2|180922.2|181261.5|180919.5|181267.2|180925.2|181257.5|180915.5|4
1732232700000|2024-11-21 23:45:00|181285|180943|181271.6|180929.6|181396.6|181054.6|181271.2|180929.2|8
1732233000000|2024-11-21 23:50:00|181280|180938|181271|180929|181280|180938|181271|180929|2
1732233300000|2024-11-21 23:55:00|181276|180934|181268|180926|181277.4|180935.4|181261.9|180919.9|12
1732233600000|2024-11-22 00:00:00|181268.9|180926.9|181307.7|180971.6|181476.5|181134.5|181248.6|180906.6|171
1732233900000|2024-11-22 00:05:00|181307.8|180971.7|181268.3|180926.3|181312.4|180971.7|181268.3|180926.3|41
1732234200000|2024-11-22 00:10:00|181287|180961.2|181242.7|180961.7|181318.7|180989.5|181242.7|180926.3|11
1732234500000|2024-11-22 00:15:00|181252.7|180910.7|181247.2|180905.2|181258.2|180961.7|181242.7|180905.2|12
1732234800000|2024-11-22 00:20:00|181246.7|180904.7|181246.4|180904.4|181251.2|180909.2|181243.2|180901.2|13
1732235100000|2024-11-22 00:25:00|181246.9|180904.9|181248.6|180906.6|181254.6|180912.6|181243.4|180901.4|8
1732235400000|2024-11-22 00:30:00|181241.8|180959.9|181238.5|180961.6|181250.3|180962.9|181238.1|180902.6|17
1732235700000|2024-11-22 00:35:00|181246.3|180904.3|181243.7|180966.3|181261.4|180968.6|181239.6|180901.2|28
1732236000000|2024-11-22 00:40:00|181242.7|180965.8|181262.7|180935.5|181265.6|181044.9|181133|180896.6|31
1732236300000|2024-11-22 00:45:00|181272|180944.8|181146.3|181016.3|181272|181042.6|181122.9|180920.1|32
1732236600000|2024-11-22 00:50:00|181148.4|181018.4|181237.4|180910.2|181242.4|181018.4|181135.5|180908.6|14
1732236900000|2024-11-22 00:55:00|181143.9|181013.9|181237.8|180910.7|181249.1|181017.6|181133.9|180900.1|18
1732237200000|2024-11-22 01:00:00|181232.7|180905.5|180951.5|180821.5|181232.7|181000|180917|180781.1|599
1732237500000|2024-11-22 01:05:00|180950.2|180820.2|180944.4|180814.4|180971.8|180841.8|180888.3|180727.9|464
1732237800000|2024-11-22 01:10:00|180935.8|180805.8|180919.4|180789.4|180965.2|180835.2|180882|180752|194
1732238100000|2024-11-22 01:15:00|180921.3|180791.3|180911.4|180781.4|180949.1|180819.1|180843.7|180703.8|325
1732238400000|2024-11-22 01:20:00|180919.9|180789.9|180888.4|180758.4|180994.4|180808.1|180863.5|180663.9|224
1732238700000|2024-11-22 01:25:00|180907.8|180777.8|180918.2|180788.2|180937|180807|180874.4|180744.4|266
1732239000000|2024-11-22 01:30:00|180907.1|180777.1|180884.5|180754.5|180929.4|180799.4|180840.2|180710.2|381
1732239300000|2024-11-22 01:35:00|180889.2|180759.2|180934.5|180804.5|180974|180831.9|180846.9|180716.9|348
1732239600000|2024-11-22 01:40:00|180932.9|180802.9|180895.9|180765.9|180945|180815|180842.9|180712.9|312
1732239900000|2024-11-22 01:45:00|180899.5|180769.5|180870.5|180740.5|180951|180821|180858.9|180728.9|368
1732240200000|2024-11-22 01:50:00|180863.8|180733.8|180875.5|180745.5|180879.6|180749.6|180837.7|180707.7|374
1732240500000|2024-11-22 01:55:00|180877.2|180747.2|181002.4|180872.4|181020.8|180890.8|180855.2|180725.2|511
1732240800000|2024-11-22 02:00:00|181009.2|180879.2|180945.1|180815.1|181037.9|180885.9|180934.4|180804.4|326
1732241100000|2024-11-22 02:05:00|180938.8|180808.8|181033.2|180903.2|181038.7|180908.7|180914.9|180784.9|451
1732241400000|2024-11-22 02:10:00|181034.5|180904.5|181028.6|180898.6|181094.8|180964.8|181014.2|180884.2|375
1732241700000|2024-11-22 02:15:00|181030.3|180900.3|180962.1|180832.1|181050.2|180920.2|180946|180816|301
1732242000000|2024-11-22 02:20:00|180975.8|180845.8|180977.5|180847.5|180987.9|180857.9|180936.9|180806.9|356
1732242300000|2024-11-22 02:25:00|180975.7|180845.7|180956.2|180826.2|180994.3|180864.3|180946.4|180816.4|168
1732242600000|2024-11-22 02:30:00|180954.4|180824.4|181154.1|180934.5|181195.3|181018|180938.8|180804.5|540
1732242900000|2024-11-22 02:35:00|181149.3|180936.8|181023.3|180893.3|181183.1|181011.4|181006|180865|727
1732243200000|2024-11-22 02:40:00|181025.2|180895.2|180898.1|180768.1|181043.6|180913.6|180885.3|180732.1|618
1732243500000|2024-11-22 02:45:00|180891.3|180761.3|180892.3|180762.3|180956.1|180809.8|180872.7|180708.9|440
1732243800000|2024-11-22 02:50:00|180893.7|180763.7|180882.5|180752.5|180919.2|180789.2|180873.9|180743.9|380
1732244100000|2024-11-22 02:55:00|180875.8|180745.8|180894|180764|180927|180797|180862.4|180732.4|315
1732244400000|2024-11-22 03:00:00|180898.6|180768.6|180892.9|180762.9|180905|180775|180866.7|180736.7|374
1732244700000|2024-11-22 03:05:00|180894.6|180764.6|180878.4|180748.4|180959.9|180782.9|180863.8|180708.8|252
1732245000000|2024-11-22 03:10:00|180884.1|180754.1|180890.4|180760.4|180965.8|180762|180848.4|180690.3|429
1732245300000|2024-11-22 03:15:00|180888.1|180758.1|180888.2|180758.2|180966.6|180776.6|180863|180729.6|205
1732245600000|2024-11-22 03:20:00|180864.3|180734.3|180826|180696|180900|180770|180798.2|180668.2|256
1732245900000|2024-11-22 03:25:00|180824.1|180694.1|180894.3|180764.3|180902.4|180772.4|180797|180667|292
1732246200000|2024-11-22 03:30:00|180886.5|180756.5|180949.1|180819.1|180976.8|180831.5|180886.5|180724.2|552
1732246500000|2024-11-22 03:35:00|180942.7|180812.7|180885.4|180755.4|181026.4|180866.6|180869.8|180701.4|404
1732246800000|2024-11-22 03:40:00|180892.3|180762.3|181015.4|180885.4|181093.5|180907.8|180886.1|180753.7|586
1732247100000|2024-11-22 03:45:00|181017.2|180887.2|180963|180833|181072.6|180907|180963|180833|312
1732247400000|2024-11-22 03:50:00|180984.3|180854.3|180948.7|180818.7|181045.7|180915.7|180930.3|180772.2|432
1732247700000|2024-11-22 03:55:00|180943.1|180813.1|180898.9|180768.9|180999.1|180831.9|180857.1|180701|345
1732248000000|2024-11-22 04:00:00|180924.9|180794.9|180878|180748|180933.5|180803.5|180851.6|180721.6|315
1732248300000|2024-11-22 04:05:00|180875.6|180745.6|180922.5|180792.5|180924.2|180794.2|180858.2|180728.2|222
1732248600000|2024-11-22 04:10:00|180920.2|180790.2|180964.9|180834.9|181035.7|180847.7|180907.1|180752.7|399
1732248900000|2024-11-22 04:15:00|180962.9|180832.9|180960.6|180830.6|181043.8|180913.8|180945|180782.7|481
1732249200000|2024-11-22 04:20:00|180959.6|180829.6|180956|180826|181035.3|180874.1|180937|180807|373
1732249500000|2024-11-22 04:25:00|180957.6|180827.6|180953.6|180823.6|180978.3|180848.3|180929|180799|189
1732249800000|2024-11-22 04:30:00|180950.3|180820.3|180944.9|180814.9|181044.6|180885.1|180929.9|180799.9|215
1732250100000|2024-11-22 04:35:00|180947.3|180817.3|180961|180831|181069.3|180901.6|180932|180785.4|462
1732250400000|2024-11-22 04:40:00|180958.3|180828.3|180977.8|180847.8|180981|180851|180935.9|180805.9|270
1732250700000|2024-11-22 04:45:00|180997.2|180867.2|180875.6|180745.6|181041.8|180897.8|180868.6|180723|563
1732251000000|2024-11-22 04:50:00|180873.3|180743.3|180917.7|180787.7|180959.1|180829.1|180865.4|180708.2|425
1732251300000|2024-11-22 04:55:00|180920.3|180790.3|180908.8|180778.8|181018.4|180849.8|180886.1|180721.4|356
1732251600000|2024-11-22 05:00:00|180909.7|180779.7|181016.9|180886.9|181057.4|180910.9|180894.9|180764.9|709
1732251900000|2024-11-22 05:05:00|181016.6|180886.6|180973.5|180843.5|181087|180931.9|180926.7|180796.7|598
1732252200000|2024-11-22 05:10:00|180975|180845|181187.7|180986.6|181188.4|181044.1|180956.7|180788|318
1732252500000|2024-11-22 05:15:00|181153.3|181023.3|181264.7|181134.7|181324.5|181145.6|181105.4|180924.9|678
1732252800000|2024-11-22 05:20:00|181265.6|181135.6|181242.5|181112.5|181339.6|181151.8|181225.1|181066.9|574
1732253100000|2024-11-22 05:25:00|181229.1|181099.1|181312.1|181182.1|181405.2|181226.2|181229.1|181075|520
1732253400000|2024-11-22 05:30:00|181382.3|181137.2|181476|181243|181495.2|181312.2|181278.4|181137.2|442
1732253700000|2024-11-22 05:35:00|181470.1|181234.2|181394|181264|181488.2|181316.8|181354|181219.6|619
1732254000000|2024-11-22 05:40:00|181396.8|181266.8|181409.9|181279.9|181427.5|181297.5|181356.6|181226.6|326
1732254300000|2024-11-22 05:45:00|181412.9|181282.9|181383.9|181253.9|181436.4|181306.4|181357.7|181244.5|417
1732254600000|2024-11-22 05:50:00|181373.6|181243.6|181367.7|181237.7|181389.3|181259.3|181334.8|181204.8|463
1732254900000|2024-11-22 05:55:00|181370.1|181240.1|181354|181224|181384.5|181254.5|181327.6|181197.6|474
1732255200000|2024-11-22 06:00:00|181355.2|181225.2|181280.8|181190.8|181378.4|181266.6|181260.5|181134.6|472
1732255500000|2024-11-22 06:05:00|181298.7|181168.7|181199.3|181109.3|181311.9|181188.1|181176.9|181046.9|361
1732255800000|2024-11-22 06:10:00|181201.6|181111.6|181223.4|181093.4|181252.7|181122.7|181186.3|181059.6|358
1732256100000|2024-11-22 06:15:00|181235|181105|181158.6|181028.6|181235|181105|181078.8|180934.1|509
1732256400000|2024-11-22 06:20:00|181157.9|181027.9|181147.9|181017.9|181224.3|181085.5|181113.5|180983.5|422
1732256700000|2024-11-22 06:25:00|181146|181016|181132.9|181002.9|181210.9|181080.9|181123.8|180993.8|256
1732257000000|2024-11-22 06:30:00|181137.4|181007.4|181139.6|181009.6|181177.6|181047.6|181092.8|180989|182
1732257300000|2024-11-22 06:35:00|181144.3|181014.3|181220.5|181090.5|181222.7|181092.7|181140.3|181010.3|110
1732257600000|2024-11-22 06:40:00|181223.5|181093.5|181219.7|181089.7|181228.3|181098.3|181201.5|181071.5|73
1732257900000|2024-11-22 06:45:00|181217.4|181087.4|181164.8|181034.8|181226.7|181096.7|181145.7|181015.7|201
1732258200000|2024-11-22 06:50:00|181162.8|181032.8|181141.7|181011.7|181207.6|181077.6|181139.5|181009.5|256
1732258500000|2024-11-22 06:55:00|181137.7|181007.7|181187.3|181057.3|181216.2|181086.2|181136.3|181006.3|353
1732258800000|2024-11-22 07:00:00|181208.3|181078.3|181398.8|181268.8|181454.8|181348.4|181208.3|181078.3|491
1732259100000|2024-11-22 07:05:00|181394.1|181264.1|181281.1|181151.1|181394.1|181291.2|181268.3|181138.3|279
1732259400000|2024-11-22 07:10:00|181278.7|181148.7|181196.9|181066.9|181329.7|181199.7|181167.2|181037.2|279
1732259700000|2024-11-22 07:15:00|181196.5|181066.5|181008.1|180878.1|181203.1|181073.1|181006.6|180876.6|189
1732260000000|2024-11-22 07:20:00|181005.5|180875.5|180886.2|180756.2|181034.6|180904.6|180859.4|180737.5|250
1732260300000|2024-11-22 07:25:00|180892.3|180762.3|180869.1|180739.1|180898.5|180790|180822|180699.4|275
1732260600000|2024-11-22 07:30:00|180872.4|180742.4|180765.9|180635.9|180895.5|180792.9|180727|180606.5|332
1732260900000|2024-11-22 07:35:00|180764.3|180634.3|180601.8|180471.8|180764.3|180634.3|180574.3|180460.1|296
1732261200000|2024-11-22 07:40:00|180603.4|180473.4|180791.3|180661.3|180823.9|180693.9|180507.6|180417.6|243
1732261500000|2024-11-22 07:45:00|180791.9|180661.9|180782.7|180652.7|180860|180730|180715.4|180585.4|277
1732261800000|2024-11-22 07:50:00|180783.1|180653.1|180531|180441|180802.9|180693.9|180524.8|180434.8|250
1732262100000|2024-11-22 07:55:00|180532.5|180442.5|180622.9|180532.9|180640.8|180550.8|180513.7|180422.4|180
1732262400000|2024-11-22 08:00:00|180621|180531|180476|180346|180622.8|180532.8|180444.6|180339|291
1732262700000|2024-11-22 08:05:00|180469|180339|180542.4|180412.4|180568.9|180445.7|180414.8|180324.4|211
1732263000000|2024-11-22 08:10:00|180542.5|180412.5|180459|180369|180611|180521|180431.8|180341.8|246
1732263300000|2024-11-22 08:15:00|180469|180379|180559.4|180429.4|180658.5|180530.9|180463.6|180333.6|519
1732263600000|2024-11-22 08:20:00|180557|180427|180511.2|180381.2|180557|180427|180278.7|180148.7|414
1732263900000|2024-11-22 08:25:00|180505.2|180375.2|180407.1|180277.1|180526.2|180396.2|180378.8|180262.4|350
1732264200000|2024-11-22 08:30:00|180409.8|180279.8|180309.1|180179.1|180519.1|180389.1|180247|180117|451
1732264500000|2024-11-22 08:35:00|180313.8|180183.8|180355.8|180225.8|180376|180286|180290.8|180162.5|311
1732264800000|2024-11-22 08:40:00|180362.8|180232.8|180450.2|180320.2|180488.5|180358.5|180343.1|180213.1|383
1732265100000|2024-11-22 08:45:00|180445.6|180315.6|180475.8|180345.8|180551.1|180443.8|180411.5|180281.5|400
1732265400000|2024-11-22 08:50:00|180470.8|180340.8|180495.1|180365.1|180630.6|180502.3|180451.1|180336.5|485
1732265700000|2024-11-22 08:55:00|180495.4|180365.4|180744.4|180614.4|180751.9|180627.9|180487.7|180357.7|374
1732266000000|2024-11-22 09:00:00|180738.8|180608.8|180887.4|180757.4|180907.3|180796.7|180738.8|180608.8|707
1732266300000|2024-11-22 09:05:00|180880.8|180750.8|181039.1|180909.1|181063|180933|180772.3|180659.3|531
1732266600000|2024-11-22 09:10:00|181035.8|180905.8|181292.8|181162.8|181420.5|181290.5|181018|180888|845
1732266900000|2024-11-22 09:15:00|181296|181166|181131.4|181001.4|181320.9|181190.9|181062|180970.4|696
1732267200000|2024-11-22 09:20:00|181128.4|180998.4|181231.4|181101.4|181271.2|181141.2|181042.7|180934|663
1732267500000|2024-11-22 09:25:00|181234.4|181104.4|181055.3|180925.3|181326.2|181196.2|181041.5|180921.1|710
1732267800000|2024-11-22 09:30:00|181058.1|180928.1|181031.2|180901.2|181198|181068|180908.3|180792.8|718
1732268100000|2024-11-22 09:35:00|181035|180905|180893.8|180763.8|181063.3|180933.3|180735.3|180605.3|515
1732268400000|2024-11-22 09:40:00|180895.6|180765.6|180659.2|180529.2|180917.9|180787.9|180619.2|180489.2|590
1732268700000|2024-11-22 09:45:00|180661.7|180531.7|180889.7|180759.7|180914.4|180784.4|180624.4|180494.4|525
1732269000000|2024-11-22 09:50:00|180910.5|180780.5|180812.7|180682.7|180943.8|180813.8|180649.5|180519.5|557
1732269300000|2024-11-22 09:55:00|180817.4|180687.4|180972.3|180842.3|180982.7|180857.1|180801.7|180671.7|515
1732269600000|2024-11-22 10:00:00|180981.9|180851.9|181023.5|180893.5|181112.1|180982.1|180892|180762|748
1732269900000|2024-11-22 10:05:00|181023.2|180893.2|180924.9|180794.9|181181.2|181051.2|180901.1|180771.1|670
1732270200000|2024-11-22 10:10:00|180912.6|180782.6|180942.5|180812.5|180952.1|180822.1|180705.7|180613.9|435
1732270500000|2024-11-22 10:15:00|180943|180813|180792.3|180662.3|180946.6|180816.6|180780|180650|420
1732270800000|2024-11-22 10:20:00|180794.4|180664.4|180712.5|180582.5|180842|180712|180678.4|180571.4|359
1732271100000|2024-11-22 10:25:00|180708.9|180578.9|180809.5|180679.5|180883.6|180753.6|180619.4|180513.4|463
1732271400000|2024-11-22 10:30:00|180807.2|180677.2|180614.7|180484.7|180868.5|180738.5|180611.3|180481.3|371
1732271700000|2024-11-22 10:35:00|180616.9|180486.9|180637.1|180507.1|180699.2|180552.6|180532.3|180442.3|339
1732272000000|2024-11-22 10:40:00|180637.4|180507.4|180683.2|180553.2|180733.1|180603.1|180626.5|180502.4|278
1732272300000|2024-11-22 10:45:00|180686.8|180556.8|180863.7|180733.7|180868.3|180738.3|180683.9|180553.9|405
1732272600000|2024-11-22 10:50:00|180862.2|180732.2|180652.3|180522.3|180864|180734|180634.3|180522.3|319
1732272900000|2024-11-22 10:55:00|180650.7|180520.7|180716.2|180586.2|180797.9|180667.9|180626.7|180512.3|292
1732273200000|2024-11-22 11:00:00|180717.9|180587.9|180789.3|180659.3|180844.5|180736.2|180651.8|180552.5|366
1732273500000|2024-11-22 11:05:00|180785.8|180655.8|180753.1|180663.1|180806.5|180695.9|180684.5|180559.7|417
1732273800000|2024-11-22 11:10:00|180755.3|180665.3|180697.4|180567.4|180800.6|180694.6|180694.5|180564.5|244
1732274100000|2024-11-22 11:15:00|180698.9|180568.9|180707.8|180617.8|180782.3|180652.3|180663.6|180545.5|266
1732274400000|2024-11-22 11:20:00|180709.8|180619.8|180596.5|180466.5|180720.3|180623.7|180583.9|180466.5|180
1732274700000|2024-11-22 11:25:00|180594.2|180464.2|180643.4|180553.4|180651.3|180556.3|180507.4|180377.4|350
1732275000000|2024-11-22 11:30:00|180645.3|180555.3|180569.3|180439.3|180686.6|180556.6|180491.7|180401.7|270
1732275300000|2024-11-22 11:35:00|180565.8|180435.8|180620.5|180490.5|180621.2|180491.2|180552.5|180424.9|372
1732275600000|2024-11-22 11:40:00|180619.5|180489.5|180613.9|180483.9|180629.3|180499.3|180439.3|180324|368
1732275900000|2024-11-22 11:45:00|180597.4|180467.4|180547.7|180457.7|180597.4|180475.8|180541.5|180411.5|254
1732276200000|2024-11-22 11:50:00|180554.4|180464.4|180407.4|180317.4|180573.6|180464.4|180404.4|180307.2|432
1732276500000|2024-11-22 11:55:00|180408.7|180318.7|180441.4|180311.4|180465|180348.9|180367.8|180237.8|351
1732276800000|2024-11-22 12:00:00|180450|180320|180375.5|180245.5|180450|180320|180312.8|180182.8|402
1732277100000|2024-11-22 12:05:00|180377.5|180247.5|180440.8|180310.8|180548.5|180418.5|180356.7|180226.7|382
1732277400000|2024-11-22 12:10:00|180441.3|180311.3|180490.9|180360.9|180502.2|180372.2|180398.2|180268.2|304
1732277700000|2024-11-22 12:15:00|180490.3|180360.3|180481.3|180351.3|180553.4|180423.4|180434.2|180304.2|318
1732278000000|2024-11-22 12:20:00|180483.3|180353.3|180462.2|180332.2|180484.3|180354.3|180356.5|180252.5|477
1732278300000|2024-11-22 12:25:00|180463.8|180333.8|180494.6|180364.6|180547.3|180417.3|180460.8|180330.8|374
1732278600000|2024-11-22 12:30:00|180497.9|180367.9|180543.5|180413.5|180710.1|180580.1|180497.5|180367.5|388
1732278900000|2024-11-22 12:35:00|180534.8|180404.8|180498.6|180368.6|180633.3|180503.3|180495.6|180365.6|468
1732279200000|2024-11-22 12:40:00|180500.2|180370.2|180490.4|180360.4|180554|180424|180467.1|180337.1|375
1732279500000|2024-11-22 12:45:00|180485.8|180355.8|180621.6|180491.6|180637.2|180507.2|180435.8|180305.8|379
1732279800000|2024-11-22 12:50:00|180617.9|180487.9|180517.3|180387.3|180676.1|180546.1|180452.6|180322.6|441
1732280100000|2024-11-22 12:55:00|180522.8|180392.8|180630.1|180540.1|180706.9|180576.9|180522.7|180392.7|462
1732280400000|2024-11-22 13:00:00|180628.8|180538.8|180565.4|180435.4|180649.3|180541.5|180547.2|180432.4|490
1732280700000|2024-11-22 13:05:00|180561.4|180431.4|180561.9|180431.9|180613.9|180483.9|180554.9|180424.9|362
1732281000000|2024-11-22 13:10:00|180566.6|180436.6|180460|180330|180607.5|180477.5|180426.3|180296.3|519
1732281300000|2024-11-22 13:15:00|180455.7|180325.7|180408.1|180278.1|180490.3|180360.3|180381.5|180251.5|585
1732281600000|2024-11-22 13:20:00|180405.7|180275.7|180387.6|180257.6|180434.5|180304.5|180376.1|180246.1|390
1732281900000|2024-11-22 13:25:00|180384.6|180254.6|180538|180448|180558.4|180454.5|180290.1|180160.1|331
1732282200000|2024-11-22 13:30:00|180555.7|180425.7|180660.9|180530.9|180713.8|180583.8|180512|180382|442
1732282500000|2024-11-22 13:35:00|180663.2|180533.2|180658.3|180528.3|180666.3|180547.5|180484.8|180354.8|402
1732282800000|2024-11-22 13:40:00|180656.9|180526.9|180762.7|180632.7|180765.1|180652.3|180611.3|180481.3|382
1732283100000|2024-11-22 13:45:00|180771.7|180641.7|180977.5|180887.5|181029.6|180923.9|180762.1|180632.1|545
1732283400000|2024-11-22 13:50:00|180978.5|180888.5|180989.5|180859.5|181080.1|180957.1|180892|180774.2|501
1732283700000|2024-11-22 13:55:00|180988.5|180858.5|180937.3|180847.3|181038.4|180908.4|180925.9|180835.9|418
1732284000000|2024-11-22 14:00:00|180953.7|180823.7|180905.4|180775.4|180965.1|180875.1|180876.4|180761|424
1732284300000|2024-11-22 14:05:00|180909.1|180779.1|181066.2|180936.2|181139.3|181019.3|180898.1|180775.1|558
1732284600000|2024-11-22 14:10:00|181066.9|180936.9|181113.3|181023.3|181123.5|181033.5|181056.6|180926.6|343
1732284900000|2024-11-22 14:15:00|181112.7|181022.7|181082.1|180992.1|181115|181025|180995.4|180890.7|301
1732285200000|2024-11-22 14:20:00|181086.8|180996.8|181187.7|181057.7|181219|181115.8|181075|180967.2|451
1732285500000|2024-11-22 14:25:00|181181.4|181051.4|181178.6|181088.6|181215.3|181110.8|181104.5|180997.4|384
1732285800000|2024-11-22 14:30:00|181173|181083|181144|181054|181216.4|181111.7|181104.3|180995.1|519
1732286100000|2024-11-22 14:35:00|181140.3|181050.3|181023.6|180933.6|181184.1|181079.7|181020|180930|336
1732286400000|2024-11-22 14:40:00|181023.7|180933.7|181237.9|180895.9|181237.9|180984.3|180975.5|180869.2|390
1732286700000|2024-11-22 14:45:00|181318.7|180976.7|181367.3|181237.3|181429.4|181299.4|181204.6|180961.6|663
1732287000000|2024-11-22 14:50:00|181369|181239|181375.8|181245.8|181404|181298.8|181277.7|181147.7|550
1732287300000|2024-11-22 14:55:00|181376.4|181246.4|181517|181175|181528.4|181329.7|181316|181175|363
1732287600000|2024-11-22 15:00:00|181533.6|181191.6|181126.1|180996.1|181558.8|181308.5|181112.8|180983.4|648
1732287900000|2024-11-22 15:05:00|181123.6|180993.6|181023.6|180893.6|181124.4|180994.4|180850.3|180720.3|751
1732288200000|2024-11-22 15:10:00|181030.3|180900.3|181017.7|180887.7|181136.7|181006.7|180905|180775|699
1732288500000|2024-11-22 15:15:00|181022.4|180892.4|180846.4|180716.4|181037.1|180892.4|180825.1|180695.1|816
1732288800000|2024-11-22 15:20:00|180856.1|180726.1|180873.1|180743.1|181021.9|180891.9|180813.8|180683.8|711
1732289100000|2024-11-22 15:25:00|180870.8|180740.8|180935.2|180805.2|180957.2|180827.2|180795.7|180665.7|556
1732289400000|2024-11-22 15:30:00|180930.2|180800.2|181089.8|180959.8|181225.3|181062.9|180900.8|180770.8|735
1732289700000|2024-11-22 15:35:00|181091.8|180961.8|181117.9|180987.9|181229.3|181099.3|181079.4|180933.3|693
1732290000000|2024-11-22 15:40:00|181116.1|180986.1|180934.7|180844.7|181156.9|181026.9|180934.7|180844.7|618
1732290300000|2024-11-22 15:45:00|180938|180848|181143.8|181013.8|181161.1|181031.1|180934.4|180834.2|577
1732290600000|2024-11-22 15:50:00|181145.5|181015.5|181388.7|181258.7|181393.6|181286.5|181145.5|181015.5|729
1732290900000|2024-11-22 15:55:00|181387.9|181257.9|181269.9|181139.9|181460.5|181366|181269.9|181139.9|599
1732291200000|2024-11-22 16:00:00|181255.3|181125.3|181288.6|181158.6|181309.6|181209.8|181246.9|181116.9|479
1732291500000|2024-11-22 16:05:00|181285.6|181155.6|181156.6|181026.6|181285.6|181155.6|181134|181011.1|595
1732291800000|2024-11-22 16:10:00|181167.6|181037.6|181092|181002|181204.6|181104.1|181082.8|180968.3|470
1732292100000|2024-11-22 16:15:00|181089.4|180999.4|181207.5|181077.5|181212.5|181106.6|181083|180993|360
1732292400000|2024-11-22 16:20:00|181205.1|181075.1|181163.7|181033.7|181213.6|181110.8|181142.1|181012.1|394
1732292700000|2024-11-22 16:25:00|181171.3|181041.3|181135.8|181045.8|181177.6|181060.8|181087.6|180997.6|388
1732293000000|2024-11-22 16:30:00|181141.1|181051.1|181147.1|181017.1|181152.1|181054.6|181047.3|180957.3|401
1732293300000|2024-11-22 16:35:00|181143.4|181013.4|181140.8|181010.8|181159.4|181048.4|181116.4|180986.4|285
1732293600000|2024-11-22 16:40:00|181145.4|181015.4|181179.9|181049.9|181211.6|181108.5|181134.4|181015.4|293
1732293900000|2024-11-22 16:45:00|181163.8|181033.8|181156|181066|181182.6|181074.4|181101.8|181011.1|371
1732294200000|2024-11-22 16:50:00|181154|181064|181225.8|181135.8|181257.9|181167.9|181150.3|181020.3|346
1732294500000|2024-11-22 16:55:00|181242.2|181152.2|181157.7|181027.7|181253.7|181157.4|181067|180977|379
1732294800000|2024-11-22 17:00:00|181158.7|181028.7|181181.3|181051.3|181199.2|181069.2|181043.8|180913.8|374
1732295100000|2024-11-22 17:05:00|181165|181035|181302.7|181172.7|181328.5|181198.5|181162.3|181032.3|404
1732295400000|2024-11-22 17:10:00|181302.6|181172.6|181264.8|181134.8|181302.6|181172.6|181183.4|181053.4|390
1732295700000|2024-11-22 17:15:00|181260.6|181130.6|181303|181173|181310|181201|181237.7|181107.7|306
1732296000000|2024-11-22 17:20:00|181306.3|181176.3|181369|181239|181413.2|181283.2|181241.3|181111.3|316
1732296300000|2024-11-22 17:25:00|181377.2|181247.2|181349.3|181219.3|181386.3|181256.3|181277.9|181147.9|253
1732296600000|2024-11-22 17:30:00|181347.3|181217.3|181385.8|181255.8|181448|181318|181340|181210|330
1732296900000|2024-11-22 17:35:00|181382.4|181252.4|181418.1|181288.1|181442.1|181312.1|181295|181165|348
1732297200000|2024-11-22 17:40:00|181420.7|181290.7|181380.8|181250.8|181422.2|181292.2|181307.3|181177.3|384
1732297500000|2024-11-22 17:45:00|181378.8|181248.8|181355.7|181225.7|181418.4|181288.4|181336.5|181206.5|308
1732297800000|2024-11-22 17:50:00|181348|181218|181324.2|181194.2|181403.1|181273.1|181293.4|181163.4|422
1732298100000|2024-11-22 17:55:00|181322.2|181192.2|181338.4|181208.4|181364.2|181234.2|181316.6|181186.6|299
1732298400000|2024-11-22 18:00:00|181360.6|181230.6|181395.7|181265.7|181442.2|181352.2|181341.6|181211.6|294
1732298700000|2024-11-22 18:05:00|181399.4|181269.4|181383.9|181253.9|181483.6|181353.6|181367.1|181237.1|339
1732299000000|2024-11-22 18:10:00|181381.2|181251.2|181395.4|181305.4|181400.6|181310.6|181333.4|181203.4|340
1732299300000|2024-11-22 18:15:00|181397.4|181307.4|181401.7|181311.7|181413.2|181323.2|181337.5|181247.5|390
1732299600000|2024-11-22 18:20:00|181403|181313|181359.6|181229.6|181416.4|181313|181275.6|181145.6|435
1732299900000|2024-11-22 18:25:00|181368.6|181238.6|181363.3|181233.3|181403|181273|181275.7|181145.7|462
1732300200000|2024-11-22 18:30:00|181365.6|181235.6|181379.1|181249.1|181396.1|181266.1|181262.2|181132.2|398
1732300500000|2024-11-22 18:35:00|181373.7|181243.7|181385.5|181255.5|181405.2|181275.2|181353.7|181223.7|284
1732300800000|2024-11-22 18:40:00|181382.1|181252.1|181404.1|181274.1|181410.4|181280.4|181344.7|181214.7|323
1732301100000|2024-11-22 18:45:00|181400.8|181270.8|181365|181235|181407.5|181277.5|181345.9|181215.9|356
1732301400000|2024-11-22 18:50:00|181360.3|181230.3|181380.6|181250.6|181416.3|181299.7|181348.4|181219|321
1732301700000|2024-11-22 18:55:00|181385.2|181255.2|181273.1|181183.1|181397.5|181283.2|181273.1|181183.1|315
1732302000000|2024-11-22 19:00:00|181272.4|181182.4|181329.6|181199.6|181331.9|181210.7|181234.4|181133.2|291
1732302300000|2024-11-22 19:05:00|181341.7|181211.7|181312.5|181182.5|181347.7|181230.3|181224.9|181124.4|378
1732302600000|2024-11-22 19:10:00|181314.2|181184.2|181335.9|181205.9|181381.2|181271.2|181290.4|181177.1|343
1732302900000|2024-11-22 19:15:00|181321.2|181191.2|181310.8|181220.8|181380.3|181281.8|181297.6|181191.2|303
1732303200000|2024-11-22 19:20:00|181313.8|181223.8|181328.1|181198.1|181338.4|181237.3|181275.4|181165.7|212
1732303500000|2024-11-22 19:25:00|181310.1|181220.1|181333.5|181243.5|181362.2|181256.9|181296.5|181206.5|177
1732303800000|2024-11-22 19:30:00|181338.2|181248.2|181342.8|181252.8|181360.2|181267.3|181309|181219|215
1732304100000|2024-11-22 19:35:00|181348.4|181258.4|181359.2|181269.2|181378|181288|181325.2|181235.2|245
1732304400000|2024-11-22 19:40:00|181359.6|181269.6|181354.8|181264.8|181369.6|181279.6|181308.4|181218.4|202
1732304700000|2024-11-22 19:45:00|181352.8|181262.8|181349.6|181259.6|181375.6|181285.6|181326.8|181236.8|149
1732305000000|2024-11-22 19:50:00|181345.6|181255.6|181383.7|181293.7|181437.7|181347.7|181337.2|181247.2|178
1732305300000|2024-11-22 19:55:00|181386.7|181296.7|181326.3|181236.3|181409.1|181299.5|181303.1|181213.1|191
1732305600000|2024-11-22 20:00:00|181319.6|181229.6|181343.9|181213.9|181391.5|181261.5|181307.6|181177.6|346
1732305900000|2024-11-22 20:05:00|181348.7|181218.7|181327.3|181197.3|181348.7|181218.7|181313.8|181183.8|113
1732306200000|2024-11-22 20:10:00|181324.8|181194.8|181388.3|181258.3|181420.2|181290.2|181324.8|181194.8|157
1732306500000|2024-11-22 20:15:00|181391.9|181261.9|181392.9|181262.9|181416.5|181286.5|181379.2|181249.2|131
1732306800000|2024-11-22 20:20:00|181392.1|181262.1|181384.4|181254.4|181415.6|181285.6|181379.5|181249.5|100
1732307100000|2024-11-22 20:25:00|181391.8|181261.8|181347|181217|181392.1|181262.1|181322.7|181192.7|153
1732307400000|2024-11-22 20:30:00|181342.2|181212.2|181377.7|181247.7|181377.7|181264.6|181300.3|181170.3|183
1732307700000|2024-11-22 20:35:00|181359.7|181269.7|181368.2|181238.2|181403.6|181273.6|181355|181225.4|149
1732308000000|2024-11-22 20:40:00|181364.8|181234.8|181342.2|181212.2|181364.8|181237|181321.3|181191.3|114
1732308300000|2024-11-22 20:45:00|181339.6|181209.6|181342.3|181212.3|181359.1|181240.1|181312.5|181194|107
1732308600000|2024-11-22 20:50:00|181343.5|181213.5|181341.1|181211.1|181353.2|181232.6|181322.6|181201.1|112
1732308900000|2024-11-22 20:55:00|181343.6|181213.6|181337.5|181207.5|181350.8|181238.9|181313.6|181202.8|183
1732309200000|2024-11-22 21:00:00|181338.8|181208.8|181336.2|181206.2|181342.7|181212.7|181324.3|181194.3|91
1732309500000|2024-11-22 21:05:00|181337.3|181207.3|181328.9|181198.9|181337.4|181207.4|181323.1|181193.1|59
1732309800000|2024-11-22 21:10:00|181332.1|181202.1|181279.6|181149.6|181334.3|181204.3|181262.2|181132.2|68
1732310100000|2024-11-22 21:15:00|181299|181169|181264|181134|181337.8|181207.8|181264|181134|105
1732310400000|2024-11-22 21:20:00|181265.8|181135.8|181235.8|181105.8|181266.9|181136.9|181234.3|181104.3|38
1732310700000|2024-11-22 21:25:00|181239.6|181109.6|181305.3|181175.3|181466.3|181237.1|181231.8|181073.3|361
1732311000000|2024-11-22 21:30:00|181311.1|181181.1|181436.7|181101.6|181464.3|181204.5|181250.8|181086.2|790
1732311300000|2024-11-22 21:35:00|181440.7|181100.7|181393.6|181051.6|181469.2|181209.5|181339.5|181040.4|97
1732311600000|2024-11-22 21:40:00|181389.3|181047.3|181472.1|181130.1|181484.3|181142.3|181347|181035.6|165
1732311900000|2024-11-22 21:45:00|181473.3|181131.3|181342.1|181000.8|181483.9|181141.9|181342.1|181000.8|280
1732312200000|2024-11-22 21:50:00|181361.9|181019.9|181411.1|181069.1|181421|181079|181357.4|181015.4|49
1732312500000|2024-11-22 21:55:00|181417.6|181075.6|181419.9|181077.9|181584.1|181242.1|181403.1|181061.1|115
1732482000000|2024-11-24 21:00:00|180636|180239|180636|180239|180636|180239|180636|180239|1
1732482900000|2024-11-24 21:15:00|180723.5|180326.5|180723.5|180326.5|180723.5|180326.5|180723.5|180326.5|1
1732483200000|2024-11-24 21:20:00|180723.6|180326.6|180636|180239|180723.6|180326.6|180636|180239|3
1732484400000|2024-11-24 21:40:00|180736|180339|180636|180239|180736|180339|180636|180239|2
1732485300000|2024-11-24 21:55:00|180711|180314|180711|180314|180711.1|180314.1|180711|180314|3
1732485900000|2024-11-24 22:05:00|180708.5|180316.5|180683.5|180341.5|180708.5|180341.5|180683.5|180316.5|2
1732487700000|2024-11-24 22:35:00|180683.6|180341.6|180683.5|180341.5|180683.6|180341.6|180683.5|180341.5|2
1732488000000|2024-11-24 22:40:00|180649.7|180307.7|180649.7|180307.7|180649.7|180307.7|180649.7|180307.7|1
1732488600000|2024-11-24 22:50:00|180571.1|180229.1|180661.2|180319.2|180661.3|180319.3|180571.1|180229.1|11
1732488900000|2024-11-24 22:55:00|180661.3|180319.3|180661.2|180319.2|180661.3|180319.3|180661.2|180319.2|14
1732489200000|2024-11-24 23:00:00|180660.3|180318.3|180641.4|180299.4|180660.3|180366.1|180571|180229|11
1732489500000|2024-11-24 23:05:00|180641|180299|180573.4|180231.4|180641|180341|180571.8|180229.8|8
1732490100000|2024-11-24 23:15:00|180573.8|180231.8|180412.2|180166.6|180573.8|180231.8|180412.2|180165.3|10
1732490400000|2024-11-24 23:20:00|180411|180167.8|180331.6|179989.6|180464.2|180172.3|179673.5|179331.5|309
1732490700000|2024-11-24 23:25:00|180295.5|179953.5|180335.8|179993.8|180337.7|179995.7|180295.5|179953.5|17
1732491000000|2024-11-24 23:30:00|180334.3|179992.3|180332.7|179990.7|180335.8|179993.8|180329.1|179987.1|23
1732491300000|2024-11-24 23:35:00|180333.3|179991.3|180332.4|179990.4|180334.9|179992.9|180323.8|179981.8|21
1732491600000|2024-11-24 23:40:00|180332.3|179990.3|180332.6|179990.6|180338|179996|180265.6|179923.6|26
1732491900000|2024-11-24 23:45:00|180330.7|179988.7|180338.3|179996.3|180339.7|179997.7|180330.7|179988.7|18
1732492200000|2024-11-24 23:50:00|180335.1|179993.1|180334.2|179992.2|180336|179994|180330.1|179988.1|17
1732492500000|2024-11-24 23:55:00|180336|179994|180331.9|179989.9|180336|179994|180325.5|179983.5|18
1732492800000|2024-11-25 00:00:00|180328.5|179986.5|180321.7|179979.7|180345.3|180003.3|180304|179974.4|89
1732493100000|2024-11-25 00:05:00|180342.7|180000.7|180328|179986|180342.7|180000.7|180284.8|179942.8|29
1732493400000|2024-11-25 00:10:00|180341.9|179999.9|180327.3|179985.3|180342|180000|180327.3|179985.3|16
1732493700000|2024-11-25 00:15:00|180339.8|179997.8|180238.3|179896.3|180339.8|179997.8|180162.5|179842.6|49
1732494000000|2024-11-25 00:20:00|180243.7|179901.7|180468.5|180126.5|180468.5|180126.5|180190.1|179848.1|55
1732494300000|2024-11-25 00:25:00|180438.4|180096.4|180535.3|180193.3|180609.5|180267.5|180438.4|180096.4|49
1732494600000|2024-11-25 00:30:00|180550.8|180208.8|180573.5|180231.5|180624|180282|180533.8|180191.8|100
1732494900000|2024-11-25 00:35:00|180571|180229|180566.5|180224.5|180586|180244|180532.7|180190.7|138
1732495200000|2024-11-25 00:40:00|180567|180225|180566|180224|180586.2|180244.2|180554|180216.5|116
1732495500000|2024-11-25 00:45:00|180569|180227|180263.5|179921.5|180585.9|180243.9|180263|179921|135
1732495800000|2024-11-25 00:50:00|180262.5|179920.5|180333.6|179991.6|180333.6|179998|180232.6|179890.6|118
1732496100000|2024-11-25 00:55:00|180333.5|179991.5|180345.2|180003.2|180386.3|180044.3|180300.5|179958.5|47
1732496400000|2024-11-25 01:00:00|180347.1|180005.1|180321.4|179987.2|180378.8|180036.8|180199.7|179915.9|149
1732496700000|2024-11-25 01:05:00|180317.5|179988.6|180319.1|180017.3|180384.8|180095.3|180276.1|179934.1|159
1732497000000|2024-11-25 01:10:00|180321.2|180014.3|180507.5|180168|180578.8|180246.1|180317.4|180014.3|224
1732497300000|2024-11-25 01:15:00|180506.7|180165.8|180507.7|180178.8|180540.9|180198.9|180477.6|180135.6|229
1732497600000|2024-11-25 01:20:00|180497.6|180155.6|180412|180084.2|180507.7|180178.8|180411.9|180072.8|170
1732497900000|2024-11-25 01:25:00|180390.5|180048.5|180336.3|179994.3|180413|180096.3|180298.8|179956.8|204
1732498200000|2024-11-25 01:30:00|180335.2|179993.2|180410.4|180089.9|180479.8|180137.8|180315.4|179988.9|153
1732498500000|2024-11-25 01:35:00|180409.5|180089.6|180411.7|180091.1|180479.7|180137.7|180382.8|180040.8|203
1732498800000|2024-11-25 01:40:00|180410.6|180093.8|180513.8|180257.4|180552|180286.9|180384.9|180042.9|94
1732499100000|2024-11-25 01:45:00|180564.2|180256.5|180477.8|180256.9|180571.5|180288.4|180400.2|180181.1|129
1732499400000|2024-11-25 01:50:00|180479.5|180258.5|180495.4|180256.5|180547.1|180261|180479.5|180174.5|67
1732499700000|2024-11-25 01:55:00|180493.5|180256.4|180491.1|180265.9|180584.2|180294.9|180489.4|180178.8|131
1732500000000|2024-11-25 02:00:00|180489.8|180267.8|180521.7|180202.3|180521.7|180267.9|180484.6|180195.7|45
1732500300000|2024-11-25 02:05:00|180517.6|180205.8|180413.8|180283.8|180529.4|180310.5|180409.5|180183.4|70
1732500600000|2024-11-25 02:10:00|180411.2|180281.2|180311.8|180096.2|180510.5|180284.2|180283.1|180064.4|91
1732500900000|2024-11-25 02:15:00|180311.7|180096.3|180271.4|180141.4|180315.3|180154.3|180251.5|180067.8|173
1732501200000|2024-11-25 02:20:00|180271.5|180141.5|180340.9|180210.9|180391.2|180215.6|180258.6|180059.2|163
1732501500000|2024-11-25 02:25:00|180340.6|180210.6|180293.6|180163.6|180390.2|180227.3|180260.2|180077.3|133
1732501800000|2024-11-25 02:30:00|180295.4|180165.4|180292.3|180162.3|180311.9|180181.9|180241.2|180077.4|169
1732502100000|2024-11-25 02:35:00|180290|180160|180211.8|180081.8|180290.6|180160.6|180192.7|180041.7|164
1732502400000|2024-11-25 02:40:00|180213.9|180083.9|180269.9|180139.9|180269.9|180139.9|180201|180071|141
1732502700000|2024-11-25 02:45:00|180266.9|180136.9|180277.9|180147.9|180282.9|180152.9|180213.4|180083.4|139
1732503000000|2024-11-25 02:50:00|180280.9|180150.9|180277.2|180147.2|180370.8|180159.4|180245|180034.2|49
1732503300000|2024-11-25 02:55:00|180279.3|180149.3|180249.8|180119.8|180352.5|180155.6|180223|180038|58
1732503600000|2024-11-25 03:00:00|180251.8|180121.8|180286|180156|180374.8|180244.8|180251.8|180121.8|125
1732503900000|2024-11-25 03:05:00|180288.1|180158.1|180356.6|180226.6|180363.5|180233.5|180282.6|180127|178
1732504200000|2024-11-25 03:10:00|180359.6|180229.6|180339.8|180209.8|180404.5|180246.1|180283|180153|204
1732504500000|2024-11-25 03:15:00|180353|180223|180353.7|180223.7|180359.7|180229.7|180261.9|180131.9|182
1732504800000|2024-11-25 03:20:00|180355.1|180225.1|180382.6|180252.6|180454.4|180263.6|180308.7|180105.9|209
1732505100000|2024-11-25 03:25:00|180385.1|180255.1|180699.8|180433.3|180744.7|180509.8|180383.9|180157.4|249
1732505400000|2024-11-25 03:30:00|180704.1|180433.7|180697.6|180567.6|180749.2|180573.4|180686.2|180416.8|184
1732505700000|2024-11-25 03:35:00|180705.6|180575.6|180674.7|180472.9|180733.8|180575.6|180595.7|180439.2|240
1732506000000|2024-11-25 03:40:00|180632.2|180502.2|180696.3|180566.3|180745.5|180577.3|180619.5|180458.5|223
1732506300000|2024-11-25 03:45:00|180706.5|180576.5|180639.3|180509.3|180736.9|180586.5|180608.3|180464.2|266
1732506600000|2024-11-25 03:50:00|180636|180506|180690.8|180560.8|180708.3|180578.3|180617.1|180456.5|207
1732506900000|2024-11-25 03:55:00|180688.2|180558.2|180637.9|180507.9|180693.7|180563.7|180616|180452.2|290
1732507200000|2024-11-25 04:00:00|180635.1|180505.1|180626.4|180496.4|180676.4|180546.4|180594.6|180464.6|519
1732507500000|2024-11-25 04:05:00|180624.3|180494.3|180644.4|180514.4|180695.6|180521.3|180586.5|180442.3|508
1732507800000|2024-11-25 04:10:00|180645.9|180515.9|180702|180572|180737.7|180578.7|180618.4|180481.2|423
1732508100000|2024-11-25 04:15:00|180699.7|180569.7|180716|180586|180734.5|180604.5|180686.5|180556.5|309
1732508400000|2024-11-25 04:20:00|180722.6|180592.6|180708.5|180578.5|180734.4|180604.4|180693.2|180563.2|151
1732508700000|2024-11-25 04:25:00|180710.7|180580.7|180667.6|180537.6|180717.4|180587.4|180660.8|180530.8|194
1732509000000|2024-11-25 04:30:00|180664.9|180534.9|180606.6|180476.6|180675.8|180545.8|180602.9|180442.5|385
1732509300000|2024-11-25 04:35:00|180607.5|180477.5|180656.8|180446.3|180684.9|180537|180590.5|180430.1|524
1732509600000|2024-11-25 04:40:00|180607.2|180441.6|180624|180494|180668.7|180508.8|180590|180432.1|533
1732509900000|2024-11-25 04:45:00|180622.2|180492.2|180636.8|180506.8|180688.5|180518.7|180594|180447.3|569
1732510200000|2024-11-25 04:50:00|180640.4|180510.4|180573|180443|180724.2|180561|180573|180389.4|273
1732510500000|2024-11-25 04:55:00|180570.7|180440.7|180576.8|180446.8|180594.8|180446.8|180502.4|180370.1|220
1732510800000|2024-11-25 05:00:00|180568.8|180438.8|180685.5|180555.5|180716.2|180586.2|180562.2|180432.2|226
1732511100000|2024-11-25 05:05:00|180683|180553|180605.6|180475.6|180730.6|180576.5|180598.4|180431.8|547
1732511400000|2024-11-25 05:10:00|180608.4|180478.4|180601.7|180471.7|180668.3|180538.3|180562.4|180432.4|436
1732511700000|2024-11-25 05:15:00|180600.9|180470.9|180726.7|180596.7|180732.2|180602.2|180600.8|180470.8|125
1732512000000|2024-11-25 05:20:00|180726.6|180596.6|180729.3|180599.3|180734.8|180631.5|180707.4|180577.4|80
1732512300000|2024-11-25 05:25:00|180726.5|180596.5|180725|180595|180732.7|180630|180706.3|180592.3|47
1732512600000|2024-11-25 05:30:00|180731.2|180601.2|180724.3|180594.3|180840.3|180710.3|180704.3|180593|271
1732512900000|2024-11-25 05:35:00|180722.8|180592.8|180713.5|180583.5|180729.6|180599.6|180673.9|180543.9|113
1732513200000|2024-11-25 05:40:00|180716.6|180586.6|180710.7|180620.7|180720.6|180622.7|180674.8|180544.8|170
1732513500000|2024-11-25 05:45:00|180728|180598|180905|180677.5|180941.6|180784|180715.3|180593|316
1732513800000|2024-11-25 05:50:00|180909.8|180675.5|180839.6|180709.6|180934.9|180750.8|180824.8|180659.8|673
1732514100000|2024-11-25 05:55:00|180837.3|180707.3|180693.8|180603.8|180844.1|180714.1|180693.8|180565.4|337
1732514400000|2024-11-25 06:00:00|180705|180575|180752.2|180622.2|180757|180627|180683.3|180553.3|212
1732514700000|2024-11-25 06:05:00|180754.3|180624.3|180671.1|180541.1|180756.3|180639.4|180655.8|180525.8|239
1732515000000|2024-11-25 06:10:00|180663.7|180533.7|180654.1|180524.1|180806.5|180676.5|180641.9|180511.9|275
1732515300000|2024-11-25 06:15:00|180645.5|180515.5|180514|180384|180652.6|180522.6|180498.7|180359.3|294
1732515600000|2024-11-25 06:20:00|180508.8|180378.8|180471.4|180341.4|180518.6|180388.6|180461|180331|280
1732515900000|2024-11-25 06:25:00|180473.4|180343.4|180566.8|180436.8|180566.8|180436.8|180456.6|180326.6|248
1732516200000|2024-11-25 06:30:00|180576|180446|180598|180386.2|180772.4|180575.3|180547|180350.7|492
1732516500000|2024-11-25 06:35:00|180598.8|180382.6|180535.3|180316.5|180628.3|180444.6|180465.9|180304.8|455
1732516800000|2024-11-25 06:40:00|180534.4|180319.3|180386.5|180145.2|180537.7|180347.1|180298.5|180129.9|270
1732517100000|2024-11-25 06:45:00|180386.4|180144.1|180239.9|180109.9|180416.4|180229.5|180225.5|180095.5|177
1732517400000|2024-11-25 06:50:00|180245|180115|180254.6|180046.4|180254.7|180124.7|180182.5|180046.4|92
1732517700000|2024-11-25 06:55:00|180252.7|180051.4|180237.9|180107.9|180258.8|180114.6|180174.5|180031.3|250
1732518000000|2024-11-25 07:00:00|180257|180045.1|180535.7|180405.7|180535.7|180405.7|180219.3|180045.1|181
1732518300000|2024-11-25 07:05:00|180536.5|180406.5|180304.2|180174.2|180570|180440|180276.2|180146.2|188
1732518600000|2024-11-25 07:10:00|180301.7|180171.7|180426.8|180296.8|180426.8|180296.8|180207.9|180088.9|125
1732518900000|2024-11-25 07:15:00|180424|180294|180538.9|180408.9|180538.9|180408.9|180404.9|180274.9|199
1732519200000|2024-11-25 07:20:00|180537.6|180407.6|180772.9|180642.9|180772.9|180671.4|180533|180403|191
1732519500000|2024-11-25 07:25:00|180769.2|180639.2|180780.1|180650.1|180839.4|180749.4|180718.4|180588.4|86
1732519800000|2024-11-25 07:30:00|180780|180650|180768.3|180638.3|180780|180673.4|180653.5|180541.6|174
1732520100000|2024-11-25 07:35:00|180766.6|180636.6|180905.3|180775.3|180930.5|180800.5|180752.6|180622.6|133
1732520400000|2024-11-25 07:40:00|180907.7|180777.7|180966.6|180836.6|181004|180874|180869.1|180739.1|238
1732520700000|2024-11-25 07:45:00|180962.4|180832.4|180915.7|180785.7|181012.7|180882.7|180907.8|180777.8|176
1732521000000|2024-11-25 07:50:00|180915.8|180785.8|180922.6|180832.6|180930.8|180840.8|180811.8|180717.6|113
1732521300000|2024-11-25 07:55:00|180924.6|180834.6|181073.1|180943.1|181098.5|180973.3|180897.9|180770.9|263
1732521600000|2024-11-25 08:00:00|181069.1|180939.1|181015.2|180885.2|181069.5|180942.8|180946.1|180820.1|233
1732521900000|2024-11-25 08:05:00|181013.3|180883.3|180943.2|180813.2|181013.3|180883.3|180865.9|180735.9|168
1732522200000|2024-11-25 08:10:00|180950.8|180820.8|180939.4|180809.4|181018.8|180888.8|180928|180798|184
1732522500000|2024-11-25 08:15:00|180958.6|180828.6|181040.7|180910.7|181040.7|180910.7|180877.3|180761.7|264
1732522800000|2024-11-25 08:20:00|181038.7|180908.7|181144.3|181014.3|181165.9|181035.9|180994.9|180882.6|302
1732523100000|2024-11-25 08:25:00|181144.9|181014.9|181117.1|180987.1|181179.9|181074.6|181084.8|180954.8|289
1732523400000|2024-11-25 08:30:00|181123.5|180993.5|181087.9|180957.9|181165.1|181075.1|181075.9|180945.9|217
1732523700000|2024-11-25 08:35:00|181077.9|180947.9|181093.7|180963.7|181106.6|180982.2|181050.9|180944.9|108
1732524000000|2024-11-25 08:40:00|181098|180968|181061.4|180971.4|181098|180978.4|181010.6|180920.6|105
1732524300000|2024-11-25 08:45:00|181064.4|180974.4|181065.4|180935.4|181175|181066.3|181061.4|180935.4|246
1732524600000|2024-11-25 08:50:00|181067.3|180937.3|181000.6|180910.6|181075.1|180945.1|181000.6|180908|86
1732524900000|2024-11-25 08:55:00|180998.6|180908.6|180906.5|180776.5|180998.6|180908.6|180858.5|180728.5|169
1732525200000|2024-11-25 09:00:00|180902.2|180772.2|180694.7|180604.7|180918|180788|180676.2|180568.3|343
1732525500000|2024-11-25 09:05:00|180692.9|180602.9|180518.4|180428.4|180757.9|180627.9|180512.4|180419.6|326
1732525800000|2024-11-25 09:10:00|180521.5|180431.5|180523.3|180393.3|180613.5|180483.5|180429.2|180339.2|309
1732526100000|2024-11-25 09:15:00|180523.1|180393.1|180622.3|180492.3|180656.4|180526.4|180522.8|180392.8|300
1732526400000|2024-11-25 09:20:00|180626.7|180496.7|180742.4|180612.4|180754.8|180624.8|180616.8|180486.8|313
1732526700000|2024-11-25 09:25:00|180741.8|180611.8|180799|180669|180934.3|180804.3|180741.8|180611.8|357
1732527000000|2024-11-25 09:30:00|180796.6|180666.6|180800.7|180670.7|180804.7|180674.7|180673.3|180559|201
1732527300000|2024-11-25 09:35:00|180800|180670|180787.8|180657.8|180800|180673.6|180695.3|180565.3|221
1732527600000|2024-11-25 09:40:00|180792.1|180662.1|180671.2|180581.2|180806.2|180676.2|180660.6|180558|168
1732527900000|2024-11-25 09:45:00|180667.2|180577.2|180583.8|180453.8|180671.2|180581.2|180545|180415|247
1732528200000|2024-11-25 09:50:00|180584|180454|180470.7|180380.7|180641.8|180516.1|180470.7|180380.7|187
1732528500000|2024-11-25 09:55:00|180430.6|180340.6|180527.2|180437.2|180536.6|180446.6|180408.7|180306.7|308
1732528800000|2024-11-25 10:00:00|180529.2|180439.2|180551.1|180421.1|180672.4|180542.4|180525.5|180417.5|333
1732529100000|2024-11-25 10:05:00|180553.4|180423.4|180515.8|180385.8|180591.6|180461.6|180502|180372|210
1732529400000|2024-11-25 10:10:00|180514.2|180384.2|180553.9|180423.9|180576.6|180446.6|180435.5|180336.9|203
1732529700000|2024-11-25 10:15:00|180528.9|180398.9|180532.4|180402.4|180542.1|180421|180478.5|180348.5|223
1732530000000|2024-11-25 10:20:00|180533.4|180403.4|180525.3|180300.3|180652.7|180512.6|180456.5|180276|337
1732530300000|2024-11-25 10:25:00|180530.7|180305.7|180459.6|180369.6|180559.3|180381.6|180416.9|180286.9|276
1732530600000|2024-11-25 10:30:00|180459.7|180369.7|180470.5|180340.5|180513.4|180383.4|180436.3|180336.6|126
1732530900000|2024-11-25 10:35:00|180462.5|180332.5|180577.5|180447.5|180588.7|180458.7|180457.7|180327.7|230
1732531200000|2024-11-25 10:40:00|180578|180448|180650.5|180560.5|180738.9|180608.9|180542.2|180412.2|297
1732531500000|2024-11-25 10:45:00|180655.8|180565.8|180659.1|180529.1|180669.3|180579.3|180614.5|180484.5|125
1732531800000|2024-11-25 10:50:00|180663.8|180533.8|180756.5|180626.5|180879.3|180749.3|180655.5|180525.5|238
1732532100000|2024-11-25 10:55:00|180754.2|180624.2|180769.6|180639.6|180775.8|180673.9|180731.7|180601.7|200
1732532400000|2024-11-25 11:00:00|180769.9|180639.9|180741.5|180611.5|180817.2|180687.2|180720.3|180592.1|212
1732532700000|2024-11-25 11:05:00|180740.1|180610.1|180726.6|180636.6|180771.5|180652.6|180726.6|180605.6|148
1732533000000|2024-11-25 11:10:00|180731.9|180641.9|180732.7|180642.7|180751.6|180650|180683|180574.1|176
1732533300000|2024-11-25 11:15:00|180731.2|180641.2|180620.5|180490.5|180756.2|180646.5|180620.5|180490.5|230
1732533600000|2024-11-25 11:20:00|180620.8|180490.8|180614|180484|180624.8|180508.1|180580.8|180450.8|184
1732533900000|2024-11-25 11:25:00|180609.9|180479.9|180709.1|180579.1|180739.6|180619.1|180582.1|180452.1|198
1732534200000|2024-11-25 11:30:00|180706.1|180576.1|180659.5|180569.5|180715.9|180585.9|180586|180466.1|204
1732534500000|2024-11-25 11:35:00|180660.8|180570.8|180717.2|180587.2|180750.2|180628.8|180659.5|180569.5|163
1732534800000|2024-11-25 11:40:00|180720.6|180590.6|180834.5|180704.5|180865.5|180741.2|180692.4|180562.4|275
1732535100000|2024-11-25 11:45:00|180833.7|180703.7|180839.6|180709.6|180848.3|180718.3|180805|180675|133
1732535400000|2024-11-25 11:50:00|180843|180713|180763.3|180633.3|180843|180713|180679.3|180549.3|201
1732535700000|2024-11-25 11:55:00|180767.6|180637.6|180814|180684|180858.2|180728.2|180734|180604|253
1732536000000|2024-11-25 12:00:00|180815.4|180685.4|180686.4|180596.4|180863.8|180733.8|180684.1|180587.1|266
1732536300000|2024-11-25 12:05:00|180684.1|180594.1|180728.2|180598.2|180752.5|180622.5|180652.5|180522.5|232
1732536600000|2024-11-25 12:10:00|180732.5|180602.5|180777.3|180647.3|180821.3|180709.3|180708.1|180596.5|272
1732536900000|2024-11-25 12:15:00|180778|180648|180864|180734|180865.7|180735.7|180774|180644|221
1732537200000|2024-11-25 12:20:00|180867.7|180737.7|180898|180768|180908.9|180791.6|180801.1|180686.5|181
1732537500000|2024-11-25 12:25:00|180896.7|180766.7|180914.6|180784.6|180934.1|180813.9|180882.5|180765.8|120
1732537800000|2024-11-25 12:30:00|180914.3|180784.3|180823.4|180733.4|180917.5|180787.5|180789.7|180699.7|167
1732538100000|2024-11-25 12:35:00|180819.7|180729.7|180711.3|180581.3|180838.2|180730.6|180695.8|180565.8|279
1732538400000|2024-11-25 12:40:00|180704|180574|180782.2|180652.2|180783.4|180653.4|180646|180516|244
1732538700000|2024-11-25 12:45:00|180785.2|180655.2|180723.3|180633.3|180787.5|180657.5|180673.3|180543.3|220
1732539000000|2024-11-25 12:50:00|180729|180639|180696.5|180566.5|180766.4|180639|180626.4|180517.1|266
1732539300000|2024-11-25 12:55:00|180696.1|180566.1|180841.5|180711.5|180842.2|180723.6|180693.1|180563.1|178
1732539600000|2024-11-25 13:00:00|180839.8|180709.8|180700.5|180610.5|180849.6|180719.6|180649.8|180559.8|271
1732539900000|2024-11-25 13:05:00|180752.5|180662.5|180782.1|180652.1|180782.1|180668.2|180623.5|180533.5|387
1732540200000|2024-11-25 13:10:00|180781.2|180651.2|180615|180485|180781.2|180651.2|180594.8|180483.2|264
1732540500000|2024-11-25 13:15:00|180622.8|180492.8|180364.4|180234.4|180641.9|180511.9|180358.4|180228.4|270
1732540800000|2024-11-25 13:20:00|180375.4|180245.4|180174.8|180044.8|180440.9|180312.5|180123|180031.1|407
1732541100000|2024-11-25 13:25:00|180174.4|180044.4|180079.2|179949.2|180174.4|180044.4|179894.6|179779.6|278
1732541400000|2024-11-25 13:30:00|180076.5|179946.5|180202.5|180072.5|180224.2|180094.2|180011.7|179881.7|352
1732541700000|2024-11-25 13:35:00|180204.4|180074.4|180181.6|180051.6|180240.1|180110.1|180138.8|180008.8|268
1732542000000|2024-11-25 13:40:00|180182.9|180052.9|180128.3|179998.3|180217|180090.4|180104.4|179978.4|202
1732542300000|2024-11-25 13:45:00|180130|180000|180240.6|180110.6|180242.8|180136.8|180097.9|180000|243
1732542600000|2024-11-25 13:50:00|180240.3|180110.3|180322.8|180192.8|180340|180210|180166.8|180036.8|329
1732542900000|2024-11-25 13:55:00|180323.5|180193.5|180309.5|180219.5|180345.3|180233.2|180202.8|180092.7|399
1732543200000|2024-11-25 14:00:00|180316.8|180226.8|180208.9|180078.9|180318.4|180228.4|180128.7|179998.7|392
1732543500000|2024-11-25 14:05:00|180207.6|180077.6|180214.7|180084.7|180247.6|180117.6|180167.3|180037.3|381
1732543800000|2024-11-25 14:10:00|180218.3|180088.3|180100.7|179970.7|180295.6|180165.6|180099.3|179969.3|457
1732544100000|2024-11-25 14:15:00|180098.3|179968.3|180147.2|180017.2|180208.9|180110|180098.3|179968.3|352
1732544400000|2024-11-25 14:20:00|180143|180013|180346.4|180216.4|180347.4|180217.4|180137.1|180007.1|371
1732544700000|2024-11-25 14:25:00|180345.1|180215.1|180159.8|180029.8|180346.4|180216.4|180135.7|180005.7|433
1732545000000|2024-11-25 14:30:00|180155.8|180025.8|180182.7|180052.7|180236.6|180106.6|180124|179994|429
1732545300000|2024-11-25 14:35:00|180186|180056|180473.6|180343.6|180475.9|180345.9|180181.7|180051.7|503
1732545600000|2024-11-25 14:40:00|180473.9|180343.9|180675.8|180545.8|180689.1|180559.1|180439.9|180309.9|488
1732545900000|2024-11-25 14:45:00|180675.5|180545.5|180615.1|180485.1|180684.1|180554.1|180541.8|180420.4|317
1732546200000|2024-11-25 14:50:00|180620.6|180490.6|180613|180483|180726.8|180627.3|180596.7|180472|345
1732546500000|2024-11-25 14:55:00|180609.4|180479.4|180459.7|180369.7|180609.4|180479.4|180374.4|180284.4|231
1732546800000|2024-11-25 15:00:00|180450|180360|180574.3|180444.3|180589.1|180469.8|180450|180360|370
1732547100000|2024-11-25 15:05:00|180574|180444|180399.8|180309.8|180598.2|180504.9|180396.2|180306.2|307
1732547400000|2024-11-25 15:10:00|180398|180308|180444.7|180314.7|180490.8|180360.8|180310.3|180219.8|356
1732547700000|2024-11-25 15:15:00|180438.7|180308.7|180345.5|180215.5|180445.7|180315.7|180327.5|180197.5|343
1732548000000|2024-11-25 15:20:00|180343.5|180213.5|180343.2|180213.2|180410.7|180280.7|180335.2|180205.2|273
1732548300000|2024-11-25 15:25:00|180342.9|180212.9|180351.6|180221.6|180351.6|180221.6|180262.2|180132.2|270
1732548600000|2024-11-25 15:30:00|180356.2|180226.2|180436.9|180306.9|180476|180320|180356.2|180222|340
1732548900000|2024-11-25 15:35:00|180431.9|180301.9|180345.1|180215.1|180436.9|180306.9|180313.5|180194.9|224
1732549200000|2024-11-25 15:40:00|180348.4|180218.4|180460.5|180330.5|180521.8|180391.8|180340.4|180210.4|288
1732549500000|2024-11-25 15:45:00|180465.9|180335.9|180673|180543|180673|180543|180451.2|180321.2|393
1732549800000|2024-11-25 15:50:00|180671.4|180541.4|180885.1|180755.1|180895.7|180765.7|180669.8|180539.8|412
1732550100000|2024-11-25 15:55:00|180877.4|180747.4|181009.5|180879.5|181043.3|180923|180871.5|180741.5|481
1732550400000|2024-11-25 16:00:00|181005.9|180875.9|180867|180737|181015.6|180885.6|180867|180737|407
1732550700000|2024-11-25 16:05:00|180867.7|180737.7|180958.4|180828.4|180969.7|180839.7|180828.2|180698.2|343
1732551000000|2024-11-25 16:10:00|180958.1|180828.1|180882.7|180752.7|180988.7|180858.7|180870.8|180740.8|298
1732551300000|2024-11-25 16:15:00|180891|180761|180867.7|180737.7|180939.7|180809.7|180835.8|180705.8|336
1732551600000|2024-11-25 16:20:00|180862|180732|180984.9|180854.9|181031.8|180907.6|180862|180732|373
1732551900000|2024-11-25 16:25:00|180979.2|180849.2|180910.7|180780.7|180995.9|180880.6|180875.1|180745.1|437
1732552200000|2024-11-25 16:30:00|180913.7|180783.7|180874.4|180744.4|180931.1|180801.1|180851.5|180721.5|268
1732552500000|2024-11-25 16:35:00|180872.7|180742.7|180913.8|180783.8|180930.6|180800.6|180817.2|180687.2|412
1732552800000|2024-11-25 16:40:00|180912.1|180782.1|181011.2|180881.2|181015.2|180885.2|180839|180738.3|375
1732553100000|2024-11-25 16:45:00|181012.2|180882.2|181217.3|181087.3|181242.9|181112.9|181011.9|180881.9|489
1732553400000|2024-11-25 16:50:00|181214.7|181084.7|181048|180918|181255.9|181125.9|181025.4|180900.3|481
1732553700000|2024-11-25 16:55:00|181059.1|180929.1|181013.3|180883.3|181088|180958|180998|180868|468
1732554000000|2024-11-25 17:00:00|181017.8|180887.8|180978.4|180848.4|181060.8|180930.8|180921|180791|424
1732554300000|2024-11-25 17:05:00|180983|180853|180970.4|180840.4|181013.4|180883.4|180927.8|180797.8|256
1732554600000|2024-11-25 17:10:00|180970.8|180840.8|180997|180867|181019.7|180889.7|180876.8|180746.8|314
1732554900000|2024-11-25 17:15:00|181005.3|180875.3|181006.7|180876.7|181028|180898|180939.3|180809.3|439
1732555200000|2024-11-25 17:20:00|181011|180881|180971.7|180841.7|181071.6|180941.6|180939.9|180809.9|374
1732555500000|2024-11-25 17:25:00|180974.4|180844.4|180973|180843|180992|180862|180942.1|180812.1|310
1732555800000|2024-11-25 17:30:00|180968.3|180838.3|180868.8|180738.8|180975.5|180845.5|180862.5|180732.5|332
1732556100000|2024-11-25 17:35:00|180868.5|180738.5|180819|180689|180892.8|180762.8|180812|180682|286
1732556400000|2024-11-25 17:40:00|180815.7|180685.7|180859.6|180729.6|180901.5|180771.5|180787.2|180657.2|282
1732556700000|2024-11-25 17:45:00|180847|180717|180806.6|180676.6|180854|180724|180791.9|180661.9|333
1732557000000|2024-11-25 17:50:00|180802.2|180672.2|180699.1|180569.1|180813.7|180683.7|180691.3|180561.3|172
1732557300000|2024-11-25 17:55:00|180697.3|180567.3|180653.8|180523.8|180712.6|180582.6|180621|180491|335
1732557600000|2024-11-25 18:00:00|180654.5|180524.5|180455|180325|180659.7|180529.7|180454.7|180324.7|382
1732557900000|2024-11-25 18:05:00|180453.3|180323.3|180541.3|180411.3|180561.3|180431.3|180438.8|180308.8|396
1732558200000|2024-11-25 18:10:00|180539.6|180409.6|180530.7|180400.7|180582.8|180452.8|180503.8|180373.8|363
1732558500000|2024-11-25 18:15:00|180533.3|180403.3|180540.7|180410.7|180575|180445|180458.6|180328.6|456
1732558800000|2024-11-25 18:20:00|180536.7|180406.7|180601|180471|180642.7|180512.7|180525.6|180395.6|352
1732559100000|2024-11-25 18:25:00|180599.5|180469.5|180476.8|180346.8|180599.5|180469.5|180474.8|180344.8|486
1732559400000|2024-11-25 18:30:00|180471.5|180341.5|180452.5|180322.5|180566.4|180436.4|180445.1|180315.1|266
1732559700000|2024-11-25 18:35:00|180460.1|180330.1|180438.6|180348.6|180484.6|180363.3|180411.2|180292.5|269
1732560000000|2024-11-25 18:40:00|180434.6|180344.6|180445.1|180355.1|180479.3|180375.3|180420.4|180303.6|200
1732560300000|2024-11-25 18:45:00|180447.8|180357.8|180455.2|180365.2|180461.1|180371.1|180393.3|180288.1|284
1732560600000|2024-11-25 18:50:00|180458.2|180368.2|180393.1|180263.1|180470.7|180368.2|180376.3|180262.8|272
1732560900000|2024-11-25 18:55:00|180391.1|180261.1|180374.1|180284.1|180429.5|180299.5|180352.3|180244.5|259
1732561200000|2024-11-25 19:00:00|180371.8|180281.8|180421|180291|180453.8|180323.8|180367|180242.3|335
1732561500000|2024-11-25 19:05:00|180410.4|180280.4|180416.9|180286.9|180470.2|180340.2|180403.7|180273.7|251
1732561800000|2024-11-25 19:10:00|180414.4|180284.4|180409.6|180279.6|180450|180320|180376.2|180246.2|227
1732562100000|2024-11-25 19:15:00|180412.3|180282.3|180466.3|180336.3|180480.2|180350.2|180406.9|180276.9|176
1732562400000|2024-11-25 19:20:00|180471.1|180341.1|180468.2|180378.2|180488.3|180380.2|180457|180327|158
1732562700000|2024-11-25 19:25:00|180465.8|180375.8|180427.1|180337.1|180485|180379.8|180420.9|180313.8|124
1732563000000|2024-11-25 19:30:00|180428.8|180338.8|180385|180255|180484.2|180374.6|180383.7|180253.7|119
1732563300000|2024-11-25 19:35:00|180389.8|180259.8|180474.7|180344.7|180483.7|180353.7|180383|180253|102
1732563600000|2024-11-25 19:40:00|180474|180344|180482.3|180352.3|180482.4|180352.4|180452.5|180322.5|96
1732563900000|2024-11-25 19:45:00|180479.9|180349.9|180466.3|180336.3|180488.9|180358.9|180426.1|180296.1|108
1732564200000|2024-11-25 19:50:00|180468.1|180338.1|180396.1|180266.1|180484.7|180379.5|180380.5|180250.5|130
1732564500000|2024-11-25 19:55:00|180397.9|180267.9|180399.2|180309.2|180467.6|180352.6|180394.8|180266.4|159
1732564800000|2024-11-25 20:00:00|180412.3|180282.3|180462.4|180332.4|180486.1|180356.1|180403.9|180273.9|177
1732565100000|2024-11-25 20:05:00|180459.7|180329.7|180414.1|180284.1|180473.1|180343.1|180400.8|180270.8|131
1732565400000|2024-11-25 20:10:00|180415.8|180285.8|180390.6|180260.6|180419.6|180289.6|180374.4|180244.4|125
1732565700000|2024-11-25 20:15:00|180393.1|180263.1|180392.9|180262.9|180400.8|180270.8|180362.5|180232.5|79
1732566000000|2024-11-25 20:20:00|180391|180261|180457.4|180327.4|180469.7|180339.7|180389.4|180259.4|110
1732566300000|2024-11-25 20:25:00|180455.6|180325.6|180479.8|180349.8|180489.7|180359.7|180447.1|180317.1|126
1732566600000|2024-11-25 20:30:00|180482.3|180352.3|180452.9|180322.9|180489|180359|180408.9|180278.9|104
1732566900000|2024-11-25 20:35:00|180450.9|180320.9|180477.9|180347.9|180489.9|180359.9|180442.5|180312.5|84
1732567200000|2024-11-25 20:40:00|180478|180348|180483.1|180353.1|180488.8|180358.8|180458|180328|84
1732567500000|2024-11-25 20:45:00|180488.2|180358.2|180584.5|180454.5|180590.8|180460.8|180469.2|180340.8|93
1732567800000|2024-11-25 20:50:00|180588|180458|180611.9|180481.9|180657.6|180527.6|180519.1|180389.1|149
1732568100000|2024-11-25 20:55:00|180614.5|180484.5|180528|180398|180631.4|180501.4|180506|180395.3|319
1732568400000|2024-11-25 21:00:00|180559.3|180429.3|180499.2|180369.2|180559.3|180429.3|180481.9|180351.9|49
1732568700000|2024-11-25 21:05:00|180518.6|180388.6|180489.5|180359.5|180545.6|180391.8|180486|180337.1|24
1732569000000|2024-11-25 21:10:00|180531|180318.9|180549.1|180419.1|180563.1|180433.1|180490|180318.9|24
1732569300000|2024-11-25 21:15:00|180542.9|180412.9|180557.9|180427.9|180597.9|180431.7|180541.9|180357.8|159
1732569600000|2024-11-25 21:20:00|180606.9|180381.6|180554.3|180424.3|180606.9|180428.1|180552.3|180381.6|33
1732569900000|2024-11-25 21:25:00|180554.4|180424.4|180561.3|180431.3|180561.3|180431.3|180544.6|180414.6|24
1732570200000|2024-11-25 21:30:00|180562.9|180432.9|180568.6|180438.6|180643.3|180438.6|180558.3|180349.5|12
1732570500000|2024-11-25 21:35:00|180569.5|180439.5|180615.4|180411.4|180639.1|180468.9|180569.5|180409|32
1732570800000|2024-11-25 21:40:00|180614.4|180413.1|180631.3|180327.3|180658.5|180485.4|180584.4|180316.5|66
1732571100000|2024-11-25 21:45:00|180654.1|180312.1|180688|180371.4|180696.2|180440.9|180580.3|180274.4|234
1732571400000|2024-11-25 21:50:00|180784.9|180442.9|180671.4|180329.4|180831|180527|180570|180287.7|746
1732571700000|2024-11-25 21:55:00|180670|180328|180695.8|180353.8|180825.7|180483.7|180621|180279|117
1732572000000|2024-11-25 22:00:00|180673.5|180331.5|180673.5|180331.5|180673.5|180331.5|180673.5|180331.5|1
1732575000000|2024-11-25 22:50:00|180898.8|180556.8|180521.5|180179.5|180919.9|180577.9|180521.5|180179.5|4
1732575600000|2024-11-25 23:00:00|180755|180413|180572.7|180230.7|180769.5|180427.5|180490.7|180148.7|74
1732578900000|2024-11-25 23:55:00|180910.6|180568.6|180920.6|180578.6|180944.6|180602.6|180910.6|180568.6|15
1732492800000|2024-11-25 00:00:00|180328.5|179986.5|180321.7|179979.7|180345.3|180003.3|180304|179974.4|89
1732493100000|2024-11-25 00:05:00|180342.7|180000.7|180328|179986|180342.7|180000.7|180284.8|179942.8|29
1732493400000|2024-11-25 00:10:00|180341.9|179999.9|180327.3|179985.3|180342|180000|180327.3|179985.3|16
1732493700000|2024-11-25 00:15:00|180339.8|179997.8|180238.3|179896.3|180339.8|179997.8|180162.5|179842.6|49
1732494000000|2024-11-25 00:20:00|180243.7|179901.7|180468.5|180126.5|180468.5|180126.5|180190.1|179848.1|55
1732494300000|2024-11-25 00:25:00|180438.4|180096.4|180535.3|180193.3|180609.5|180267.5|180438.4|180096.4|49
1732494600000|2024-11-25 00:30:00|180550.8|180208.8|180573.5|180231.5|180624|180282|180533.8|180191.8|100
1732494900000|2024-11-25 00:35:00|180571|180229|180566.5|180224.5|180586|180244|180532.7|180190.7|138
1732495200000|2024-11-25 00:40:00|180567|180225|180566|180224|180586.2|180244.2|180554|180216.5|116
1732495500000|2024-11-25 00:45:00|180569|180227|180263.5|179921.5|180585.9|180243.9|180263|179921|135
1732495800000|2024-11-25 00:50:00|180262.5|179920.5|180333.6|179991.6|180333.6|179998|180232.6|179890.6|118
1732496100000|2024-11-25 00:55:00|180333.5|179991.5|180345.2|180003.2|180386.3|180044.3|180300.5|179958.5|47
1732496400000|2024-11-25 01:00:00|180347.1|180005.1|180321.4|179987.2|180378.8|180036.8|180199.7|179915.9|149
1732496700000|2024-11-25 01:05:00|180317.5|179988.6|180319.1|180017.3|180384.8|180095.3|180276.1|179934.1|159
1732497000000|2024-11-25 01:10:00|180321.2|180014.3|180507.5|180168|180578.8|180246.1|180317.4|180014.3|224
1732497300000|2024-11-25 01:15:00|180506.7|180165.8|180507.7|180178.8|180540.9|180198.9|180477.6|180135.6|229
1732497600000|2024-11-25 01:20:00|180497.6|180155.6|180412|180084.2|180507.7|180178.8|180411.9|180072.8|170
1732497900000|2024-11-25 01:25:00|180390.5|180048.5|180336.3|179994.3|180413|180096.3|180298.8|179956.8|204
1732498200000|2024-11-25 01:30:00|180335.2|179993.2|180410.4|180089.9|180479.8|180137.8|180315.4|179988.9|153
1732498500000|2024-11-25 01:35:00|180409.5|180089.6|180411.7|180091.1|180479.7|180137.7|180382.8|180040.8|203
1732498800000|2024-11-25 01:40:00|180410.6|180093.8|180513.8|180257.4|180552|180286.9|180384.9|180042.9|94
1732499100000|2024-11-25 01:45:00|180564.2|180256.5|180477.8|180256.9|180571.5|180288.4|180400.2|180181.1|129
1732499400000|2024-11-25 01:50:00|180479.5|180258.5|180495.4|180256.5|180547.1|180261|180479.5|180174.5|67
1732499700000|2024-11-25 01:55:00|180493.5|180256.4|180491.1|180265.9|180584.2|180294.9|180489.4|180178.8|131
1732500000000|2024-11-25 02:00:00|180489.8|180267.8|180521.7|180202.3|180521.7|180267.9|180484.6|180195.7|45
1732500300000|2024-11-25 02:05:00|180517.6|180205.8|180413.8|180283.8|180529.4|180310.5|180409.5|180183.4|70
1732500600000|2024-11-25 02:10:00|180411.2|180281.2|180311.8|180096.2|180510.5|180284.2|180283.1|180064.4|91
1732500900000|2024-11-25 02:15:00|180311.7|180096.3|180271.4|180141.4|180315.3|180154.3|180251.5|180067.8|173
1732501200000|2024-11-25 02:20:00|180271.5|180141.5|180340.9|180210.9|180391.2|180215.6|180258.6|180059.2|163
1732501500000|2024-11-25 02:25:00|180340.6|180210.6|180293.6|180163.6|180390.2|180227.3|180260.2|180077.3|133
1732501800000|2024-11-25 02:30:00|180295.4|180165.4|180292.3|180162.3|180311.9|180181.9|180241.2|180077.4|169
1732502100000|2024-11-25 02:35:00|180290|180160|180211.8|180081.8|180290.6|180160.6|180192.7|180041.7|164
1732502400000|2024-11-25 02:40:00|180213.9|180083.9|180269.9|180139.9|180269.9|180139.9|180201|180071|141
1732502700000|2024-11-25 02:45:00|180266.9|180136.9|180277.9|180147.9|180282.9|180152.9|180213.4|180083.4|139
1732503000000|2024-11-25 02:50:00|180280.9|180150.9|180277.2|180147.2|180370.8|180159.4|180245|180034.2|49
1732503300000|2024-11-25 02:55:00|180279.3|180149.3|180249.8|180119.8|180352.5|180155.6|180223|180038|58
1732503600000|2024-11-25 03:00:00|180251.8|180121.8|180286|180156|180374.8|180244.8|180251.8|180121.8|125
1732503900000|2024-11-25 03:05:00|180288.1|180158.1|180356.6|180226.6|180363.5|180233.5|180282.6|180127|178
1732504200000|2024-11-25 03:10:00|180359.6|180229.6|180339.8|180209.8|180404.5|180246.1|180283|180153|204
1732504500000|2024-11-25 03:15:00|180353|180223|180353.7|180223.7|180359.7|180229.7|180261.9|180131.9|182
1732504800000|2024-11-25 03:20:00|180355.1|180225.1|180382.6|180252.6|180454.4|180263.6|180308.7|180105.9|209
1732505100000|2024-11-25 03:25:00|180385.1|180255.1|180699.8|180433.3|180744.7|180509.8|180383.9|180157.4|249
1732505400000|2024-11-25 03:30:00|180704.1|180433.7|180697.6|180567.6|180749.2|180573.4|180686.2|180416.8|184
1732505700000|2024-11-25 03:35:00|180705.6|180575.6|180674.7|180472.9|180733.8|180575.6|180595.7|180439.2|240
1732506000000|2024-11-25 03:40:00|180632.2|180502.2|180696.3|180566.3|180745.5|180577.3|180619.5|180458.5|223
1732506300000|2024-11-25 03:45:00|180706.5|180576.5|180639.3|180509.3|180736.9|180586.5|180608.3|180464.2|266
1732506600000|2024-11-25 03:50:00|180636|180506|180690.8|180560.8|180708.3|180578.3|180617.1|180456.5|207
1732506900000|2024-11-25 03:55:00|180688.2|180558.2|180637.9|180507.9|180693.7|180563.7|180616|180452.2|290
1732507200000|2024-11-25 04:00:00|180635.1|180505.1|180626.4|180496.4|180676.4|180546.4|180594.6|180464.6|519
1732507500000|2024-11-25 04:05:00|180624.3|180494.3|180644.4|180514.4|180695.6|180521.3|180586.5|180442.3|508
1732507800000|2024-11-25 04:10:00|180645.9|180515.9|180702|180572|180737.7|180578.7|180618.4|180481.2|423
1732508100000|2024-11-25 04:15:00|180699.7|180569.7|180716|180586|180734.5|180604.5|180686.5|180556.5|309
1732508400000|2024-11-25 04:20:00|180722.6|180592.6|180708.5|180578.5|180734.4|180604.4|180693.2|180563.2|151
1732508700000|2024-11-25 04:25:00|180710.7|180580.7|180667.6|180537.6|180717.4|180587.4|180660.8|180530.8|194
1732509000000|2024-11-25 04:30:00|180664.9|180534.9|180606.6|180476.6|180675.8|180545.8|180602.9|180442.5|385
1732509300000|2024-11-25 04:35:00|180607.5|180477.5|180656.8|180446.3|180684.9|180537|180590.5|180430.1|524
1732509600000|2024-11-25 04:40:00|180607.2|180441.6|180624|180494|180668.7|180508.8|180590|180432.1|533
1732509900000|2024-11-25 04:45:00|180622.2|180492.2|180636.8|180506.8|180688.5|180518.7|180594|180447.3|569
1732510200000|2024-11-25 04:50:00|180640.4|180510.4|180573|180443|180724.2|180561|180573|180389.4|273
1732510500000|2024-11-25 04:55:00|180570.7|180440.7|180576.8|180446.8|180594.8|180446.8|180502.4|180370.1|220
1732510800000|2024-11-25 05:00:00|180568.8|180438.8|180685.5|180555.5|180716.2|180586.2|180562.2|180432.2|226
1732511100000|2024-11-25 05:05:00|180683|180553|180605.6|180475.6|180730.6|180576.5|180598.4|180431.8|547
1732511400000|2024-11-25 05:10:00|180608.4|180478.4|180601.7|180471.7|180668.3|180538.3|180562.4|180432.4|436
1732511700000|2024-11-25 05:15:00|180600.9|180470.9|180726.7|180596.7|180732.2|180602.2|180600.8|180470.8|125
1732512000000|2024-11-25 05:20:00|180726.6|180596.6|180729.3|180599.3|180734.8|180631.5|180707.4|180577.4|80
1732512300000|2024-11-25 05:25:00|180726.5|180596.5|180725|180595|180732.7|180630|180706.3|180592.3|47
1732512600000|2024-11-25 05:30:00|180731.2|180601.2|180724.3|180594.3|180840.3|180710.3|180704.3|180593|271
1732512900000|2024-11-25 05:35:00|180722.8|180592.8|180713.5|180583.5|180729.6|180599.6|180673.9|180543.9|113
1732513200000|2024-11-25 05:40:00|180716.6|180586.6|180710.7|180620.7|180720.6|180622.7|180674.8|180544.8|170
1732513500000|2024-11-25 05:45:00|180728|180598|180905|180677.5|180941.6|180784|180715.3|180593|316
1732513800000|2024-11-25 05:50:00|180909.8|180675.5|180839.6|180709.6|180934.9|180750.8|180824.8|180659.8|673
1732514100000|2024-11-25 05:55:00|180837.3|180707.3|180693.8|180603.8|180844.1|180714.1|180693.8|180565.4|337
1732514400000|2024-11-25 06:00:00|180705|180575|180752.2|180622.2|180757|180627|180683.3|180553.3|212
1732514700000|2024-11-25 06:05:00|180754.3|180624.3|180671.1|180541.1|180756.3|180639.4|180655.8|180525.8|239
1732515000000|2024-11-25 06:10:00|180663.7|180533.7|180654.1|180524.1|180806.5|180676.5|180641.9|180511.9|275
1732515300000|2024-11-25 06:15:00|180645.5|180515.5|180514|180384|180652.6|180522.6|180498.7|180359.3|294
1732515600000|2024-11-25 06:20:00|180508.8|180378.8|180471.4|180341.4|180518.6|180388.6|180461|180331|280
1732515900000|2024-11-25 06:25:00|180473.4|180343.4|180566.8|180436.8|180566.8|180436.8|180456.6|180326.6|248
1732516200000|2024-11-25 06:30:00|180576|180446|180598|180386.2|180772.4|180575.3|180547|180350.7|492
1732516500000|2024-11-25 06:35:00|180598.8|180382.6|180535.3|180316.5|180628.3|180444.6|180465.9|180304.8|455
1732516800000|2024-11-25 06:40:00|180534.4|180319.3|180386.5|180145.2|180537.7|180347.1|180298.5|180129.9|270
1732517100000|2024-11-25 06:45:00|180386.4|180144.1|180239.9|180109.9|180416.4|180229.5|180225.5|180095.5|177
1732517400000|2024-11-25 06:50:00|180245|180115|180254.6|180046.4|180254.7|180124.7|180182.5|180046.4|92
1732517700000|2024-11-25 06:55:00|180252.7|180051.4|180237.9|180107.9|180258.8|180114.6|180174.5|180031.3|250
1732518000000|2024-11-25 07:00:00|180257|180045.1|180535.7|180405.7|180535.7|180405.7|180219.3|180045.1|181
1732518300000|2024-11-25 07:05:00|180536.5|180406.5|180304.2|180174.2|180570|180440|180276.2|180146.2|188
1732518600000|2024-11-25 07:10:00|180301.7|180171.7|180426.8|180296.8|180426.8|180296.8|180207.9|180088.9|125
1732518900000|2024-11-25 07:15:00|180424|180294|180538.9|180408.9|180538.9|180408.9|180404.9|180274.9|199
1732519200000|2024-11-25 07:20:00|180537.6|180407.6|180772.9|180642.9|180772.9|180671.4|180533|180403|191
1732519500000|2024-11-25 07:25:00|180769.2|180639.2|180780.1|180650.1|180839.4|180749.4|180718.4|180588.4|86
1732519800000|2024-11-25 07:30:00|180780|180650|180768.3|180638.3|180780|180673.4|180653.5|180541.6|174
1732520100000|2024-11-25 07:35:00|180766.6|180636.6|180905.3|180775.3|180930.5|180800.5|180752.6|180622.6|133
1732520400000|2024-11-25 07:40:00|180907.7|180777.7|180966.6|180836.6|181004|180874|180869.1|180739.1|238
1732520700000|2024-11-25 07:45:00|180962.4|180832.4|180915.7|180785.7|181012.7|180882.7|180907.8|180777.8|176
1732521000000|2024-11-25 07:50:00|180915.8|180785.8|180922.6|180832.6|180930.8|180840.8|180811.8|180717.6|113
1732521300000|2024-11-25 07:55:00|180924.6|180834.6|181073.1|180943.1|181098.5|180973.3|180897.9|180770.9|263
1732521600000|2024-11-25 08:00:00|181069.1|180939.1|181015.2|180885.2|181069.5|180942.8|180946.1|180820.1|233
1732521900000|2024-11-25 08:05:00|181013.3|180883.3|180943.2|180813.2|181013.3|180883.3|180865.9|180735.9|168
1732522200000|2024-11-25 08:10:00|180950.8|180820.8|180939.4|180809.4|181018.8|180888.8|180928|180798|184
1732522500000|2024-11-25 08:15:00|180958.6|180828.6|181040.7|180910.7|181040.7|180910.7|180877.3|180761.7|264
1732522800000|2024-11-25 08:20:00|181038.7|180908.7|181144.3|181014.3|181165.9|181035.9|180994.9|180882.6|302
1732523100000|2024-11-25 08:25:00|181144.9|181014.9|181117.1|180987.1|181179.9|181074.6|181084.8|180954.8|289
1732523400000|2024-11-25 08:30:00|181123.5|180993.5|181087.9|180957.9|181165.1|181075.1|181075.9|180945.9|217
1732523700000|2024-11-25 08:35:00|181077.9|180947.9|181093.7|180963.7|181106.6|180982.2|181050.9|180944.9|108
1732524000000|2024-11-25 08:40:00|181098|180968|181061.4|180971.4|181098|180978.4|181010.6|180920.6|105
1732524300000|2024-11-25 08:45:00|181064.4|180974.4|181065.4|180935.4|181175|181066.3|181061.4|180935.4|246
1732524600000|2024-11-25 08:50:00|181067.3|180937.3|181000.6|180910.6|181075.1|180945.1|181000.6|180908|86
1732524900000|2024-11-25 08:55:00|180998.6|180908.6|180906.5|180776.5|180998.6|180908.6|180858.5|180728.5|169
1732525200000|2024-11-25 09:00:00|180902.2|180772.2|180694.7|180604.7|180918|180788|180676.2|180568.3|343
1732525500000|2024-11-25 09:05:00|180692.9|180602.9|180518.4|180428.4|180757.9|180627.9|180512.4|180419.6|326
1732525800000|2024-11-25 09:10:00|180521.5|180431.5|180523.3|180393.3|180613.5|180483.5|180429.2|180339.2|309
1732526100000|2024-11-25 09:15:00|180523.1|180393.1|180622.3|180492.3|180656.4|180526.4|180522.8|180392.8|300
1732526400000|2024-11-25 09:20:00|180626.7|180496.7|180742.4|180612.4|180754.8|180624.8|180616.8|180486.8|313
1732526700000|2024-11-25 09:25:00|180741.8|180611.8|180799|180669|180934.3|180804.3|180741.8|180611.8|357
1732527000000|2024-11-25 09:30:00|180796.6|180666.6|180800.7|180670.7|180804.7|180674.7|180673.3|180559|201
1732527300000|2024-11-25 09:35:00|180800|180670|180787.8|180657.8|180800|180673.6|180695.3|180565.3|221
1732527600000|2024-11-25 09:40:00|180792.1|180662.1|180671.2|180581.2|180806.2|180676.2|180660.6|180558|168
1732527900000|2024-11-25 09:45:00|180667.2|180577.2|180583.8|180453.8|180671.2|180581.2|180545|180415|247
1732528200000|2024-11-25 09:50:00|180584|180454|180470.7|180380.7|180641.8|180516.1|180470.7|180380.7|187
1732528500000|2024-11-25 09:55:00|180430.6|180340.6|180527.2|180437.2|180536.6|180446.6|180408.7|180306.7|308
1732528800000|2024-11-25 10:00:00|180529.2|180439.2|180551.1|180421.1|180672.4|180542.4|180525.5|180417.5|333
1732529100000|2024-11-25 10:05:00|180553.4|180423.4|180515.8|180385.8|180591.6|180461.6|180502|180372|210
1732529400000|2024-11-25 10:10:00|180514.2|180384.2|180553.9|180423.9|180576.6|180446.6|180435.5|180336.9|203
1732529700000|2024-11-25 10:15:00|180528.9|180398.9|180532.4|180402.4|180542.1|180421|180478.5|180348.5|223
1732530000000|2024-11-25 10:20:00|180533.4|180403.4|180525.3|180300.3|180652.7|180512.6|180456.5|180276|337
1732530300000|2024-11-25 10:25:00|180530.7|180305.7|180459.6|180369.6|180559.3|180381.6|180416.9|180286.9|276
1732530600000|2024-11-25 10:30:00|180459.7|180369.7|180470.5|180340.5|180513.4|180383.4|180436.3|180336.6|126
1732530900000|2024-11-25 10:35:00|180462.5|180332.5|180577.5|180447.5|180588.7|180458.7|180457.7|180327.7|230
1732531200000|2024-11-25 10:40:00|180578|180448|180650.5|180560.5|180738.9|180608.9|180542.2|180412.2|297
1732531500000|2024-11-25 10:45:00|180655.8|180565.8|180659.1|180529.1|180669.3|180579.3|180614.5|180484.5|125
1732531800000|2024-11-25 10:50:00|180663.8|180533.8|180756.5|180626.5|180879.3|180749.3|180655.5|180525.5|238
1732532100000|2024-11-25 10:55:00|180754.2|180624.2|180769.6|180639.6|180775.8|180673.9|180731.7|180601.7|200
1732532400000|2024-11-25 11:00:00|180769.9|180639.9|180741.5|180611.5|180817.2|180687.2|180720.3|180592.1|212
1732532700000|2024-11-25 11:05:00|180740.1|180610.1|180726.6|180636.6|180771.5|180652.6|180726.6|180605.6|148
1732533000000|2024-11-25 11:10:00|180731.9|180641.9|180732.7|180642.7|180751.6|180650|180683|180574.1|176
1732533300000|2024-11-25 11:15:00|180731.2|180641.2|180620.5|180490.5|180756.2|180646.5|180620.5|180490.5|230
1732533600000|2024-11-25 11:20:00|180620.8|180490.8|180614|180484|180624.8|180508.1|180580.8|180450.8|184
1732533900000|2024-11-25 11:25:00|180609.9|180479.9|180709.1|180579.1|180739.6|180619.1|180582.1|180452.1|198
1732534200000|2024-11-25 11:30:00|180706.1|180576.1|180659.5|180569.5|180715.9|180585.9|180586|180466.1|204
1732534500000|2024-11-25 11:35:00|180660.8|180570.8|180717.2|180587.2|180750.2|180628.8|180659.5|180569.5|163
1732534800000|2024-11-25 11:40:00|180720.6|180590.6|180834.5|180704.5|180865.5|180741.2|180692.4|180562.4|275
1732535100000|2024-11-25 11:45:00|180833.7|180703.7|180839.6|180709.6|180848.3|180718.3|180805|180675|133
1732535400000|2024-11-25 11:50:00|180843|180713|180763.3|180633.3|180843|180713|180679.3|180549.3|201
1732535700000|2024-11-25 11:55:00|180767.6|180637.6|180814|180684|180858.2|180728.2|180734|180604|253
1732536000000|2024-11-25 12:00:00|180815.4|180685.4|180686.4|180596.4|180863.8|180733.8|180684.1|180587.1|266
1732536300000|2024-11-25 12:05:00|180684.1|180594.1|180728.2|180598.2|180752.5|180622.5|180652.5|180522.5|232
1732536600000|2024-11-25 12:10:00|180732.5|180602.5|180777.3|180647.3|180821.3|180709.3|180708.1|180596.5|272
1732536900000|2024-11-25 12:15:00|180778|180648|180864|180734|180865.7|180735.7|180774|180644|221
1732537200000|2024-11-25 12:20:00|180867.7|180737.7|180898|180768|180908.9|180791.6|180801.1|180686.5|181
1732537500000|2024-11-25 12:25:00|180896.7|180766.7|180914.6|180784.6|180934.1|180813.9|180882.5|180765.8|120
1732537800000|2024-11-25 12:30:00|180914.3|180784.3|180823.4|180733.4|180917.5|180787.5|180789.7|180699.7|167
1732538100000|2024-11-25 12:35:00|180819.7|180729.7|180711.3|180581.3|180838.2|180730.6|180695.8|180565.8|279
1732538400000|2024-11-25 12:40:00|180704|180574|180782.2|180652.2|180783.4|180653.4|180646|180516|244
1732538700000|2024-11-25 12:45:00|180785.2|180655.2|180723.3|180633.3|180787.5|180657.5|180673.3|180543.3|220
1732539000000|2024-11-25 12:50:00|180729|180639|180696.5|180566.5|180766.4|180639|180626.4|180517.1|266
1732539300000|2024-11-25 12:55:00|180696.1|180566.1|180841.5|180711.5|180842.2|180723.6|180693.1|180563.1|178
1732539600000|2024-11-25 13:00:00|180839.8|180709.8|180700.5|180610.5|180849.6|180719.6|180649.8|180559.8|271
1732539900000|2024-11-25 13:05:00|180752.5|180662.5|180782.1|180652.1|180782.1|180668.2|180623.5|180533.5|387
1732540200000|2024-11-25 13:10:00|180781.2|180651.2|180615|180485|180781.2|180651.2|180594.8|180483.2|264
1732540500000|2024-11-25 13:15:00|180622.8|180492.8|180364.4|180234.4|180641.9|180511.9|180358.4|180228.4|270
1732540800000|2024-11-25 13:20:00|180375.4|180245.4|180174.8|180044.8|180440.9|180312.5|180123|180031.1|407
1732541100000|2024-11-25 13:25:00|180174.4|180044.4|180079.2|179949.2|180174.4|180044.4|179894.6|179779.6|278
1732541400000|2024-11-25 13:30:00|180076.5|179946.5|180202.5|180072.5|180224.2|180094.2|180011.7|179881.7|352
1732541700000|2024-11-25 13:35:00|180204.4|180074.4|180181.6|180051.6|180240.1|180110.1|180138.8|180008.8|268
1732542000000|2024-11-25 13:40:00|180182.9|180052.9|180128.3|179998.3|180217|180090.4|180104.4|179978.4|202
1732542300000|2024-11-25 13:45:00|180130|180000|180240.6|180110.6|180242.8|180136.8|180097.9|180000|243
1732542600000|2024-11-25 13:50:00|180240.3|180110.3|180322.8|180192.8|180340|180210|180166.8|180036.8|329
1732542900000|2024-11-25 13:55:00|180323.5|180193.5|180309.5|180219.5|180345.3|180233.2|180202.8|180092.7|399
1732543200000|2024-11-25 14:00:00|180316.8|180226.8|180208.9|180078.9|180318.4|180228.4|180128.7|179998.7|392
1732543500000|2024-11-25 14:05:00|180207.6|180077.6|180214.7|180084.7|180247.6|180117.6|180167.3|180037.3|381
1732543800000|2024-11-25 14:10:00|180218.3|180088.3|180100.7|179970.7|180295.6|180165.6|180099.3|179969.3|457
1732544100000|2024-11-25 14:15:00|180098.3|179968.3|180147.2|180017.2|180208.9|180110|180098.3|179968.3|352
1732544400000|2024-11-25 14:20:00|180143|180013|180346.4|180216.4|180347.4|180217.4|180137.1|180007.1|371
1732544700000|2024-11-25 14:25:00|180345.1|180215.1|180159.8|180029.8|180346.4|180216.4|180135.7|180005.7|433
1732545000000|2024-11-25 14:30:00|180155.8|180025.8|180182.7|180052.7|180236.6|180106.6|180124|179994|429
1732545300000|2024-11-25 14:35:00|180186|180056|180473.6|180343.6|180475.9|180345.9|180181.7|180051.7|503
1732545600000|2024-11-25 14:40:00|180473.9|180343.9|180675.8|180545.8|180689.1|180559.1|180439.9|180309.9|488
1732545900000|2024-11-25 14:45:00|180675.5|180545.5|180615.1|180485.1|180684.1|180554.1|180541.8|180420.4|317
1732546200000|2024-11-25 14:50:00|180620.6|180490.6|180613|180483|180726.8|180627.3|180596.7|180472|345
1732546500000|2024-11-25 14:55:00|180609.4|180479.4|180459.7|180369.7|180609.4|180479.4|180374.4|180284.4|231
1732546800000|2024-11-25 15:00:00|180450|180360|180574.3|180444.3|180589.1|180469.8|180450|180360|370
1732547100000|2024-11-25 15:05:00|180574|180444|180399.8|180309.8|180598.2|180504.9|180396.2|180306.2|307
1732547400000|2024-11-25 15:10:00|180398|180308|180444.7|180314.7|180490.8|180360.8|180310.3|180219.8|356
1732547700000|2024-11-25 15:15:00|180438.7|180308.7|180345.5|180215.5|180445.7|180315.7|180327.5|180197.5|343
1732548000000|2024-11-25 15:20:00|180343.5|180213.5|180343.2|180213.2|180410.7|180280.7|180335.2|180205.2|273
1732548300000|2024-11-25 15:25:00|180342.9|180212.9|180351.6|180221.6|180351.6|180221.6|180262.2|180132.2|270
1732548600000|2024-11-25 15:30:00|180356.2|180226.2|180436.9|180306.9|180476|180320|180356.2|180222|340
1732548900000|2024-11-25 15:35:00|180431.9|180301.9|180345.1|180215.1|180436.9|180306.9|180313.5|180194.9|224
1732549200000|2024-11-25 15:40:00|180348.4|180218.4|180460.5|180330.5|180521.8|180391.8|180340.4|180210.4|288
1732549500000|2024-11-25 15:45:00|180465.9|180335.9|180673|180543|180673|180543|180451.2|180321.2|393
1732549800000|2024-11-25 15:50:00|180671.4|180541.4|180885.1|180755.1|180895.7|180765.7|180669.8|180539.8|412
1732550100000|2024-11-25 15:55:00|180877.4|180747.4|181009.5|180879.5|181043.3|180923|180871.5|180741.5|481
1732550400000|2024-11-25 16:00:00|181005.9|180875.9|180867|180737|181015.6|180885.6|180867|180737|407
1732550700000|2024-11-25 16:05:00|180867.7|180737.7|180958.4|180828.4|180969.7|180839.7|180828.2|180698.2|343
1732551000000|2024-11-25 16:10:00|180958.1|180828.1|180882.7|180752.7|180988.7|180858.7|180870.8|180740.8|298
1732551300000|2024-11-25 16:15:00|180891|180761|180867.7|180737.7|180939.7|180809.7|180835.8|180705.8|336
1732551600000|2024-11-25 16:20:00|180862|180732|180984.9|180854.9|181031.8|180907.6|180862|180732|373
1732551900000|2024-11-25 16:25:00|180979.2|180849.2|180910.7|180780.7|180995.9|180880.6|180875.1|180745.1|437
1732552200000|2024-11-25 16:30:00|180913.7|180783.7|180874.4|180744.4|180931.1|180801.1|180851.5|180721.5|268
1732552500000|2024-11-25 16:35:00|180872.7|180742.7|180913.8|180783.8|180930.6|180800.6|180817.2|180687.2|412
1732552800000|2024-11-25 16:40:00|180912.1|180782.1|181011.2|180881.2|181015.2|180885.2|180839|180738.3|375
1732553100000|2024-11-25 16:45:00|181012.2|180882.2|181217.3|181087.3|181242.9|181112.9|181011.9|180881.9|489
1732553400000|2024-11-25 16:50:00|181214.7|181084.7|181048|180918|181255.9|181125.9|181025.4|180900.3|481
1732553700000|2024-11-25 16:55:00|181059.1|180929.1|181013.3|180883.3|181088|180958|180998|180868|468
1732554000000|2024-11-25 17:00:00|181017.8|180887.8|180978.4|180848.4|181060.8|180930.8|180921|180791|424
1732554300000|2024-11-25 17:05:00|180983|180853|180970.4|180840.4|181013.4|180883.4|180927.8|180797.8|256
1732554600000|2024-11-25 17:10:00|180970.8|180840.8|180997|180867|181019.7|180889.7|180876.8|180746.8|314
1732554900000|2024-11-25 17:15:00|181005.3|180875.3|181006.7|180876.7|181028|180898|180939.3|180809.3|439
1732555200000|2024-11-25 17:20:00|181011|180881|180971.7|180841.7|181071.6|180941.6|180939.9|180809.9|374
1732555500000|2024-11-25 17:25:00|180974.4|180844.4|180973|180843|180992|180862|180942.1|180812.1|310
1732555800000|2024-11-25 17:30:00|180968.3|180838.3|180868.8|180738.8|180975.5|180845.5|180862.5|180732.5|332
1732556100000|2024-11-25 17:35:00|180868.5|180738.5|180819|180689|180892.8|180762.8|180812|180682|286
1732556400000|2024-11-25 17:40:00|180815.7|180685.7|180859.6|180729.6|180901.5|180771.5|180787.2|180657.2|282
1732556700000|2024-11-25 17:45:00|180847|180717|180806.6|180676.6|180854|180724|180791.9|180661.9|333
1732557000000|2024-11-25 17:50:00|180802.2|180672.2|180699.1|180569.1|180813.7|180683.7|180691.3|180561.3|172
1732557300000|2024-11-25 17:55:00|180697.3|180567.3|180653.8|180523.8|180712.6|180582.6|180621|180491|335
1732557600000|2024-11-25 18:00:00|180654.5|180524.5|180455|180325|180659.7|180529.7|180454.7|180324.7|382
1732557900000|2024-11-25 18:05:00|180453.3|180323.3|180541.3|180411.3|180561.3|180431.3|180438.8|180308.8|396
1732558200000|2024-11-25 18:10:00|180539.6|180409.6|180530.7|180400.7|180582.8|180452.8|180503.8|180373.8|363
1732558500000|2024-11-25 18:15:00|180533.3|180403.3|180540.7|180410.7|180575|180445|180458.6|180328.6|456
1732558800000|2024-11-25 18:20:00|180536.7|180406.7|180601|180471|180642.7|180512.7|180525.6|180395.6|352
1732559100000|2024-11-25 18:25:00|180599.5|180469.5|180476.8|180346.8|180599.5|180469.5|180474.8|180344.8|486
1732559400000|2024-11-25 18:30:00|180471.5|180341.5|180452.5|180322.5|180566.4|180436.4|180445.1|180315.1|266
1732559700000|2024-11-25 18:35:00|180460.1|180330.1|180438.6|180348.6|180484.6|180363.3|180411.2|180292.5|269
1732560000000|2024-11-25 18:40:00|180434.6|180344.6|180445.1|180355.1|180479.3|180375.3|180420.4|180303.6|200
1732560300000|2024-11-25 18:45:00|180447.8|180357.8|180455.2|180365.2|180461.1|180371.1|180393.3|180288.1|284
1732560600000|2024-11-25 18:50:00|180458.2|180368.2|180393.1|180263.1|180470.7|180368.2|180376.3|180262.8|272
1732560900000|2024-11-25 18:55:00|180391.1|180261.1|180374.1|180284.1|180429.5|180299.5|180352.3|180244.5|259
1732561200000|2024-11-25 19:00:00|180371.8|180281.8|180421|180291|180453.8|180323.8|180367|180242.3|335
1732561500000|2024-11-25 19:05:00|180410.4|180280.4|180416.9|180286.9|180470.2|180340.2|180403.7|180273.7|251
1732561800000|2024-11-25 19:10:00|180414.4|180284.4|180409.6|180279.6|180450|180320|180376.2|180246.2|227
1732562100000|2024-11-25 19:15:00|180412.3|180282.3|180466.3|180336.3|180480.2|180350.2|180406.9|180276.9|176
1732562400000|2024-11-25 19:20:00|180471.1|180341.1|180468.2|180378.2|180488.3|180380.2|180457|180327|158
1732562700000|2024-11-25 19:25:00|180465.8|180375.8|180427.1|180337.1|180485|180379.8|180420.9|180313.8|124
1732563000000|2024-11-25 19:30:00|180428.8|180338.8|180385|180255|180484.2|180374.6|180383.7|180253.7|119
1732563300000|2024-11-25 19:35:00|180389.8|180259.8|180474.7|180344.7|180483.7|180353.7|180383|180253|102
1732563600000|2024-11-25 19:40:00|180474|180344|180482.3|180352.3|180482.4|180352.4|180452.5|180322.5|96
1732563900000|2024-11-25 19:45:00|180479.9|180349.9|180466.3|180336.3|180488.9|180358.9|180426.1|180296.1|108
1732564200000|2024-11-25 19:50:00|180468.1|180338.1|180396.1|180266.1|180484.7|180379.5|180380.5|180250.5|130
1732564500000|2024-11-25 19:55:00|180397.9|180267.9|180399.2|180309.2|180467.6|180352.6|180394.8|180266.4|159
1732564800000|2024-11-25 20:00:00|180412.3|180282.3|180462.4|180332.4|180486.1|180356.1|180403.9|180273.9|177
1732565100000|2024-11-25 20:05:00|180459.7|180329.7|180414.1|180284.1|180473.1|180343.1|180400.8|180270.8|131
1732565400000|2024-11-25 20:10:00|180415.8|180285.8|180390.6|180260.6|180419.6|180289.6|180374.4|180244.4|125
1732565700000|2024-11-25 20:15:00|180393.1|180263.1|180392.9|180262.9|180400.8|180270.8|180362.5|180232.5|79
1732566000000|2024-11-25 20:20:00|180391|180261|180457.4|180327.4|180469.7|180339.7|180389.4|180259.4|110
1732566300000|2024-11-25 20:25:00|180455.6|180325.6|180479.8|180349.8|180489.7|180359.7|180447.1|180317.1|126
1732566600000|2024-11-25 20:30:00|180482.3|180352.3|180452.9|180322.9|180489|180359|180408.9|180278.9|104
1732566900000|2024-11-25 20:35:00|180450.9|180320.9|180477.9|180347.9|180489.9|180359.9|180442.5|180312.5|84
1732567200000|2024-11-25 20:40:00|180478|180348|180483.1|180353.1|180488.8|180358.8|180458|180328|84
1732567500000|2024-11-25 20:45:00|180488.2|180358.2|180584.5|180454.5|180590.8|180460.8|180469.2|180340.8|93
1732567800000|2024-11-25 20:50:00|180588|180458|180611.9|180481.9|180657.6|180527.6|180519.1|180389.1|149
1732568100000|2024-11-25 20:55:00|180614.5|180484.5|180528|180398|180631.4|180501.4|180506|180395.3|319
1732568400000|2024-11-25 21:00:00|180559.3|180429.3|180499.2|180369.2|180559.3|180429.3|180481.9|180351.9|49
1732568700000|2024-11-25 21:05:00|180518.6|180388.6|180489.5|180359.5|180545.6|180391.8|180486|180337.1|24
1732569000000|2024-11-25 21:10:00|180531|180318.9|180549.1|180419.1|180563.1|180433.1|180490|180318.9|24
1732569300000|2024-11-25 21:15:00|180542.9|180412.9|180557.9|180427.9|180597.9|180431.7|180541.9|180357.8|159
1732569600000|2024-11-25 21:20:00|180606.9|180381.6|180554.3|180424.3|180606.9|180428.1|180552.3|180381.6|33
1732569900000|2024-11-25 21:25:00|180554.4|180424.4|180561.3|180431.3|180561.3|180431.3|180544.6|180414.6|24
1732570200000|2024-11-25 21:30:00|180562.9|180432.9|180568.6|180438.6|180643.3|180438.6|180558.3|180349.5|12
1732570500000|2024-11-25 21:35:00|180569.5|180439.5|180615.4|180411.4|180639.1|180468.9|180569.5|180409|32
1732570800000|2024-11-25 21:40:00|180614.4|180413.1|180631.3|180327.3|180658.5|180485.4|180584.4|180316.5|66
1732571100000|2024-11-25 21:45:00|180654.1|180312.1|180688|180371.4|180696.2|180440.9|180580.3|180274.4|234
1732571400000|2024-11-25 21:50:00|180784.9|180442.9|180671.4|180329.4|180831|180527|180570|180287.7|746
1732571700000|2024-11-25 21:55:00|180670|180328|180695.8|180353.8|180825.7|180483.7|180621|180279|117
1732572000000|2024-11-25 22:00:00|180673.5|180331.5|180673.5|180331.5|180673.5|180331.5|180673.5|180331.5|1
1732575000000|2024-11-25 22:50:00|180898.8|180556.8|180521.5|180179.5|180919.9|180577.9|180521.5|180179.5|4
1732575600000|2024-11-25 23:00:00|180755|180413|180572.7|180230.7|180769.5|180427.5|180490.7|180148.7|74
1732578900000|2024-11-25 23:55:00|180910.6|180568.6|180920.6|180578.6|180944.6|180602.6|180910.6|180568.6|15
1732579200000|2024-11-26 00:00:00|181233.5|180891.5|181288.5|180946.5|181407|181065|181017.8|180675.8|247
1732579500000|2024-11-26 00:05:00|181301|180959|181451.1|181153|181517.4|181186|181228.2|180886.2|173
1732579800000|2024-11-26 00:10:00|181452.6|181154.8|181621.7|181279.7|181701.2|181456.6|181452.6|181154.8|139
1732580100000|2024-11-26 00:15:00|181648.1|181306.1|181995|181653|182039.8|181719.9|181533.7|181191.7|208
1732580400000|2024-11-26 00:20:00|181975.8|181633.8|181756.9|181414.9|181975.8|181633.8|181645.2|181303.2|100
1732580700000|2024-11-26 00:25:00|181766.3|181424.3|181743.4|181401.4|181767.1|181425.1|181743.4|181401.4|41
1732581000000|2024-11-26 00:30:00|181760.6|181418.6|181833.5|181491.5|181836.8|181494.8|181742.9|181400.9|35
1732581300000|2024-11-26 00:35:00|181832.4|181490.4|181987.3|181645.3|181991.4|181649.4|181818.3|181476.3|44
1732581600000|2024-11-26 00:40:00|181986.6|181644.6|182027.6|181685.6|182104|181762|181977.6|181635.6|117
1732581900000|2024-11-26 00:45:00|182023.2|181681.2|182039.2|181697.2|182043.1|181701.1|181998.3|181656.3|341
1732582200000|2024-11-26 00:50:00|182038.7|181696.7|182104.3|181762.3|182127.6|181785.6|182005.5|181663.5|148
1732582500000|2024-11-26 00:55:00|182112.9|181770.9|182332.2|181990.2|182350.3|182008.3|182062.8|181739.3|113
1732582800000|2024-11-26 01:00:00|182336.3|181994.3|182370.3|182123.1|182392.3|182195.8|181989.7|181810.5|477
1732583100000|2024-11-26 01:05:00|182359.6|182157.6|182017.2|181743.2|182379.8|182196.3|181918.2|181743.2|800
1732583400000|2024-11-26 01:10:00|182014.4|181741.3|181853.4|181603.2|182015.1|181801.6|181833.5|181580.2|695
1732583700000|2024-11-26 01:15:00|181859.3|181601.5|181819|181519.2|181984.5|181718.7|181735.2|181491.9|813
1732584000000|2024-11-26 01:20:00|181776.6|181526.9|181763.8|181512.9|181814.9|181544|181706.8|181432.2|689
1732584300000|2024-11-26 01:25:00|181766.2|181515.2|181739.1|181609.1|181816.4|181609.1|181721.3|181485.4|408
1732584600000|2024-11-26 01:30:00|181781.7|181581.4|181588.9|181335|181843|181615.5|181562.2|181306.4|426
1732584900000|2024-11-26 01:35:00|181587.2|181333.8|181668.7|181406.4|181705.9|181419.4|181506|181164|682
1732585200000|2024-11-26 01:40:00|181666.7|181408.4|181647.4|181398.5|181718.7|181465.8|181536.9|181314.4|566
1732585500000|2024-11-26 01:45:00|181650.6|181405.9|181583.8|181453.8|181688.4|181456.4|181575.2|181336|288
1732585800000|2024-11-26 01:50:00|181585.5|181455.5|181540.5|181300.7|181628.5|181455.5|181496.3|181249.8|326
1732586100000|2024-11-26 01:55:00|181545.2|181305.4|181594.2|181356.1|181702.9|181466.7|181508.3|181264.2|328
1732586400000|2024-11-26 02:00:00|181592|181358.3|181576.9|181330|181627.1|181380|181486.5|181244.3|381
1732586700000|2024-11-26 02:05:00|181582.1|181329.3|181539.3|181259.8|181629.9|181385.9|181480.1|181232.9|486
1732587000000|2024-11-26 02:10:00|181533.6|181238.8|181441.3|181202.7|181544.1|181298.2|181389.7|181151.6|320
1732587300000|2024-11-26 02:15:00|181439.4|181200.8|181432.9|181192.6|181470.9|181243.9|181360.8|181139.3|408
1732587600000|2024-11-26 02:20:00|181411.7|181198.9|181387.9|181173.7|181459.9|181237|181344.3|181126.7|354
1732587900000|2024-11-26 02:25:00|181386.1|181172|181442.2|181217.8|181460.2|181278|181360.2|181130.4|284
1732588200000|2024-11-26 02:30:00|181432.8|181206.5|181438|181228.7|181495.4|181295.6|181370.5|181154.5|329
1732588500000|2024-11-26 02:35:00|181436.1|181226.9|181470.2|181229.5|181523.2|181313.9|181404.9|181182.7|269
1732588800000|2024-11-26 02:40:00|181467.5|181226.6|181455.5|181231.4|181554|181319.9|181415.5|181183.2|237
1732589100000|2024-11-26 02:45:00|181453.5|181229.4|181435.7|181154.5|181490|181258|181262.8|181072.9|327
1732589400000|2024-11-26 02:50:00|181428|181172.5|181378.7|181124.9|181440.1|181237.1|181296.1|181097.6|249
1732589700000|2024-11-26 02:55:00|181376.6|181121.7|181360.2|181158.6|181403|181225.4|181275.1|181101.4|386
1732590000000|2024-11-26 03:00:00|181365.6|181166.5|181355.9|181143.3|181410|181208.3|181253.1|181087.9|400
1732590300000|2024-11-26 03:05:00|181351.3|181154.8|181218.8|181018.4|181447.1|181209.9|181184.2|181002.6|272
1732590600000|2024-11-26 03:10:00|181216.8|181016.4|181121.4|180863.9|181227.1|181016.4|181062.3|180848.5|743
1732590900000|2024-11-26 03:15:00|181106.9|180865.9|181105.5|180873.2|181158.5|180968.9|181041.7|180844.9|570
1732591200000|2024-11-26 03:20:00|181107.8|180871|181072.1|180851.8|181125.7|180918.5|181044.3|180825.6|318
1732591500000|2024-11-26 03:25:00|181072.9|180850.9|181268.8|180991.2|181269.2|181004.4|181072.9|180846.6|256
1732591800000|2024-11-26 03:30:00|181267.7|180992.3|181192.5|180958.1|181302.9|181038|181169.2|180927.3|238
1732592100000|2024-11-26 03:35:00|181192.9|180957.5|181159.7|180937.8|181215.5|180977.9|181139.4|180905.1|187
1732592400000|2024-11-26 03:40:00|181161.3|180939.5|181101.1|180869.1|181165.2|180941.6|181055.6|180806.7|189
1732592700000|2024-11-26 03:45:00|181100.4|180873.8|181046|180834.8|181160.2|180943.7|181005|180810.5|282
1732593000000|2024-11-26 03:50:00|181059.5|180811.2|181063.9|180817.7|181123.2|180876.6|181038.3|180761.4|130
1732593300000|2024-11-26 03:55:00|181076|180828.4|181033.1|180829.3|181110.1|180878.9|180989.4|180765.7|108
1732593600000|2024-11-26 04:00:00|181035.8|180832|180896.4|180651.1|181077.3|180832|180872|180634.3|355
1732593900000|2024-11-26 04:05:00|180891.8|180646.6|180845.2|180584.2|181023.2|180782.6|180813.7|180579.9|341
1732594200000|2024-11-26 04:10:00|180872.7|180585|180957.5|180714.5|180962|180744.5|180821.2|180537|326
1732594500000|2024-11-26 04:15:00|180965.1|180720.1|180946.4|180722|181032.9|180803.2|180885.3|180675.2|281
1732594800000|2024-11-26 04:20:00|180943.6|180722.1|180873.6|180652.3|180950.7|180745.9|180824.9|180597.5|505
1732595100000|2024-11-26 04:25:00|180871.4|180650.5|180848.2|180634.5|180917.3|180679.3|180800.9|180583.9|394
1732595400000|2024-11-26 04:30:00|180865.7|180635.3|180944.8|180723.4|180984.9|180760.8|180830.5|180609.3|346
1732595700000|2024-11-26 04:35:00|180943.1|180721.7|180911.9|180680.6|181030.8|180793.4|180911|180674.4|321
1732596000000|2024-11-26 04:40:00|180907.9|180676.5|180999.8|180765.9|181075|180785.8|180903.3|180673.9|242
1732596300000|2024-11-26 04:45:00|181002.8|180769|181049.1|180808.8|181137.3|180935.4|180982|180764.8|290
1732596600000|2024-11-26 04:50:00|181048.8|180804.7|180972.7|180724.5|181058.5|180826.1|180956.1|180724.5|243
1732596900000|2024-11-26 04:55:00|180969.4|180721.1|181031.4|180757.4|181042.6|180826.7|180940.3|180721.1|411
1732597200000|2024-11-26 05:00:00|181031.6|180757|180923.5|180714.8|181040.5|180835.5|180874.5|180675.5|406
1732597500000|2024-11-26 05:05:00|180919|180716.9|180876.1|180746.1|180977.6|180800|180872.2|180669.3|342
1732597800000|2024-11-26 05:10:00|180874.5|180744.5|181062.9|180932.9|181138.4|180980|180854.5|180672.9|357
1732598100000|2024-11-26 05:15:00|181073.1|180943.1|181071.4|180941.4|181197.7|181007.1|181031.9|180845.6|423
1732598400000|2024-11-26 05:20:00|181074.2|180944.2|181090.6|180960.6|181202.8|180970.5|181029.4|180857.4|252
1732598700000|2024-11-26 05:25:00|181086.6|180956.6|181126.3|180996.3|181196.8|180996.5|181086.1|180904.6|566
1732599000000|2024-11-26 05:30:00|181128.9|180998.9|181185.5|180922.2|181210.3|181048.5|181054.6|180879.8|558
1732599300000|2024-11-26 05:35:00|181183.6|180925|181148.7|180926.9|181216.7|180989.3|181097.7|180897.5|687
1732599600000|2024-11-26 05:40:00|181145.3|180928.8|181086.9|180956.9|181197.5|180998|181081.8|180914.1|558
1732599900000|2024-11-26 05:45:00|181086.6|180956.6|181259|181034.3|181268|181061.3|181078.1|180914.3|247
1732600200000|2024-11-26 05:50:00|181258.1|181040.7|181322.2|181091.2|181361.1|181139.7|181212.2|181005.2|351
1732600500000|2024-11-26 05:55:00|181321.5|181095.5|181266.6|180999.1|181321.5|181124.4|181207.9|180987|483
1732600800000|2024-11-26 06:00:00|181257.7|181025.7|181238.1|181011.6|181273.7|181069.3|181183.6|180972.6|443
1732601100000|2024-11-26 06:05:00|181239.3|181007.4|181168.1|180939.7|181267.1|181117.5|181112.2|180933.9|274
1732601400000|2024-11-26 06:10:00|181158.7|180948.6|181095.1|180878.8|181201.2|180987.9|181073.2|180847.5|300
1732601700000|2024-11-26 06:15:00|181091|180882.6|181141.7|180940.7|181149.3|180983.1|181028.3|180850|434
1732602000000|2024-11-26 06:20:00|181108|180978|181042.7|180912.7|181190|181010.4|181013.8|180846.1|548
1732602300000|2024-11-26 06:25:00|181044.1|180914.1|181024.6|180894.6|181054.4|180922|180940.4|180739.9|563
1732602600000|2024-11-26 06:30:00|181027.6|180897.6|181042.9|180912.9|181081.1|180920.3|180977.9|180819|248
1732602900000|2024-11-26 06:35:00|181043.9|180913.9|181010.2|180880.2|181216.1|181034.5|181000.7|180838.9|208
1732603200000|2024-11-26 06:40:00|181008.5|180878.5|181048.4|180918.4|181099.4|180935.2|180980.7|180822.9|121
1732603500000|2024-11-26 06:45:00|181052.1|180922.1|181165.5|181035.5|181168.1|181038.1|181052|180922|190
1732603800000|2024-11-26 06:50:00|181163.3|181033.3|181175.7|181045.7|181218.9|181088.9|181123|180993|164
1732604100000|2024-11-26 06:55:00|181184.3|181054.3|181214.1|181084.1|181222.7|181092.7|181141.5|181011.5|132
1732604400000|2024-11-26 07:00:00|181211.3|181081.3|181449.1|181319.1|181470.5|181340.5|181205.2|181075.2|319
1732604700000|2024-11-26 07:05:00|181441.8|181311.8|181322.8|181192.8|181451.3|181321.3|181252.6|181122.6|217
1732605000000|2024-11-26 07:10:00|181322.5|181192.5|181343.3|181213.3|181407.8|181307.8|181289.9|181159.9|147
1732605300000|2024-11-26 07:15:00|181345.1|181215.1|181310.8|181180.8|181449|181319|181299.6|181169.6|207
1732605600000|2024-11-26 07:20:00|181309.1|181179.1|181446.2|181316.2|181446.2|181316.2|181309.1|181179.1|133
1732605900000|2024-11-26 07:25:00|181448.2|181318.2|181703.3|181573.3|181721.3|181631.3|181448.2|181318.2|237
1732606200000|2024-11-26 07:30:00|181712.8|181582.8|181661.9|181531.9|181911.8|181781.8|181622.7|181531.9|288
1732606500000|2024-11-26 07:35:00|181633.4|181503.4|181698.2|181568.2|181761.9|181646.5|181633.4|181503.4|263
1732606800000|2024-11-26 07:40:00|181693.3|181563.3|181713.2|181583.2|181761.9|181631.9|181647.5|181541.8|237
1732607100000|2024-11-26 07:45:00|181709.9|181579.9|181768.6|181638.6|181821.6|181691.6|181666.2|181548|205
1732607400000|2024-11-26 07:50:00|181777.6|181647.6|181938.6|181808.6|181979|181849|181777.6|181647.6|204
1732607700000|2024-11-26 07:55:00|181940.2|181810.2|181994.1|181864.1|182008.5|181878.5|181904.8|181774.8|184
1732608000000|2024-11-26 08:00:00|181991.8|181861.8|181774.4|181644.4|181999.2|181869.2|181774.4|181644.4|314
1732608300000|2024-11-26 08:05:00|181772.7|181642.7|181751.6|181621.6|181831.8|181701.8|181720.4|181621.6|244
1732608600000|2024-11-26 08:10:00|181750.9|181620.9|181839.1|181709.1|181879.3|181783.7|181705.5|181585.7|170
1732608900000|2024-11-26 08:15:00|181838.5|181708.5|181552.2|181422.2|181840.1|181710.1|181542.8|181422.2|169
1732609200000|2024-11-26 08:20:00|181556.2|181426.2|181564|181434|181586.3|181456.3|181486.9|181396.9|237
1732609500000|2024-11-26 08:25:00|181565.7|181435.7|181585.5|181455.5|181594.3|181464.3|181514.1|181402.4|224
1732609800000|2024-11-26 08:30:00|181586.2|181456.2|181490|181360|181603.7|181473.7|181441.4|181342.2|236
1732610100000|2024-11-26 08:35:00|181486|181356|181549.2|181419.2|181575|181445|181442.8|181351.9|245
1732610400000|2024-11-26 08:40:00|181547.9|181417.9|181564.1|181434.1|181593.5|181463.5|181508.9|181378.9|231
1732610700000|2024-11-26 08:45:00|181563.1|181433.1|181413|181323|181598.9|181468.9|181404|181314|206
1732611000000|2024-11-26 08:50:00|181406|181316|181360.1|181230.1|181454.8|181324.8|181330.6|181200.6|236
1732611300000|2024-11-26 08:55:00|181361.3|181231.3|181451.6|181321.6|181479.2|181349.2|181355.2|181225.2|273
1732611600000|2024-11-26 09:00:00|181451.9|181321.9|181217.2|181087.2|181465.1|181335.1|181164|181050.9|284
1732611900000|2024-11-26 09:05:00|181213.2|181083.2|181298.8|181168.8|181380.5|181269.2|181212.9|181082.9|300
1732612200000|2024-11-26 09:10:00|181301.3|181171.3|181019.5|180889.5|181316.4|181186.4|180987.3|180857.3|418
1732612500000|2024-11-26 09:15:00|181020.3|180890.3|181008.7|180878.7|181101.5|180971.5|180958.1|180863.7|328
1732612800000|2024-11-26 09:20:00|181010.7|180880.7|181105.6|180975.6|181123.1|181003.5|180995.5|180865.5|313
1732613100000|2024-11-26 09:25:00|181108.3|180978.3|181243|181113|181243|181133.4|181102.1|180977.3|209
1732613400000|2024-11-26 09:30:00|181247.4|181117.4|181343.6|181213.6|181350.9|181220.9|181200.2|181070.2|227
1732613700000|2024-11-26 09:35:00|181343.3|181213.3|181254.7|181164.7|181352.3|181254.4|181222.7|181115.4|206
1732614000000|2024-11-26 09:40:00|181252.4|181162.4|181028.9|180898.9|181256.4|181166.4|181024.6|180894.6|381
1732614300000|2024-11-26 09:45:00|181028.6|180898.6|181082.7|180952.7|181100.5|180970.5|181011.3|180881.3|335
1732614600000|2024-11-26 09:50:00|181082.1|180952.1|181047.4|180917.4|181129.3|181021.3|181015.2|180885.2|220
1732614900000|2024-11-26 09:55:00|181047.7|180917.7|181032.1|180902.1|181122.4|180992.4|180981.4|180891.4|235
1732615200000|2024-11-26 10:00:00|181039.4|180909.4|181016.8|180926.8|181040.4|180937.9|180987.4|180895.6|171
1732615500000|2024-11-26 10:05:00|181014.2|180924.2|181140|181010|181161.7|181031.7|181009.2|180919.2|241
1732615800000|2024-11-26 10:10:00|181141|181011|181030.1|180940.1|181142.9|181012.9|181014|180924|136
1732616100000|2024-11-26 10:15:00|181029.5|180939.5|181069.9|180979.9|181113.5|180998.1|181015.5|180925.5|123
1732616400000|2024-11-26 10:20:00|181068.2|180978.2|181053.8|180923.8|181074.3|180984.3|180961|180871|183
1732616700000|2024-11-26 10:25:00|181051.2|180921.2|181160.8|181070.8|181193.4|181070.8|181031.9|180901.9|191
1732617000000|2024-11-26 10:30:00|181165.2|181075.2|181027.4|180937.4|181165.2|181075.2|181019.1|180895.8|239
1732617300000|2024-11-26 10:35:00|181023|180933|181014.2|180924.2|181058.1|180937.9|180965.7|180861.9|157
1732617600000|2024-11-26 10:40:00|181036.9|180906.9|181116.6|180986.6|181122.2|180992.2|181034.8|180904.8|185
1732617900000|2024-11-26 10:45:00|181120.6|180990.6|181026.5|180936.5|181131.1|181001.1|180999.5|180894.6|286
1732618200000|2024-11-26 10:50:00|181024.2|180934.2|181002.1|180912.1|181048.9|180958.9|180983.3|180893.3|144
1732618500000|2024-11-26 10:55:00|180998.5|180908.5|180976.6|180886.6|181007.2|180917.2|180939.3|180836.7|201
1732618800000|2024-11-26 11:00:00|180977.9|180887.9|180964.9|180834.9|180978|180888|180921.6|180824.4|152
1732619100000|2024-11-26 11:05:00|180964.6|180834.6|180942.8|180852.8|180990.3|180900.3|180907.6|180817.6|276
1732619400000|2024-11-26 11:10:00|180944.1|180854.1|180933|180843|180947|180857|180926.7|180836.7|74
1732619700000|2024-11-26 11:15:00|180934.6|180844.6|181025.5|180935.5|181100.1|181010.1|180918.8|180828.8|211
1732620000000|2024-11-26 11:20:00|181023.8|180933.8|181191.2|181101.2|181205.5|181104.7|181021.4|180931.4|168
1732620300000|2024-11-26 11:25:00|181193.2|181103.2|181169|181079|181220.9|181111|181155.7|181047.4|183
1732620600000|2024-11-26 11:30:00|181171|181081|181112.9|180982.9|181192.9|181102.9|181073.2|180979|193
1732620900000|2024-11-26 11:35:00|181112.3|180982.3|181162.5|181032.5|181183.8|181090.2|181025.3|180935.3|180
1732621200000|2024-11-26 11:40:00|181160.8|181030.8|181019.5|180929.5|181172|181042|181014|180924|181
1732621500000|2024-11-26 11:45:00|181017.7|180927.7|181016.2|180926.2|181080.2|180950.2|180983.2|180893.2|200
1732621800000|2024-11-26 11:50:00|181017.9|180927.9|181028.2|180938.2|181045.4|180955.4|180998|180908|131
1732622100000|2024-11-26 11:55:00|181029.2|180939.2|181046.6|180956.6|181080.6|180979.3|181005.6|180915.6|107
1732622400000|2024-11-26 12:00:00|181044.9|180954.9|181051.8|180961.8|181148.2|181058.2|181040.3|180945.5|166
1732622700000|2024-11-26 12:05:00|181053.5|180963.5|181055|180925|181101.5|180971.5|181002.9|180912.9|281
1732623000000|2024-11-26 12:10:00|181048.3|180918.3|181039.5|180949.5|181085.4|180972.5|181023.3|180917.3|174
1732623300000|2024-11-26 12:15:00|181020.7|180930.7|180972.3|180842.3|181090.8|180960.8|180907|180777|413
1732623600000|2024-11-26 12:20:00|180975|180845|180928.9|180798.9|180992.4|180862.4|180859.9|180729.9|374
1732623900000|2024-11-26 12:25:00|180926|180796|180881.2|180751.2|180950.9|180824.4|180844.1|180746|232
1732624200000|2024-11-26 12:30:00|180881.8|180751.8|180867.6|180737.6|181017.5|180887.5|180801.8|180690.1|264
1732624500000|2024-11-26 12:35:00|180868|180738|180852.5|180722.5|180922.8|180792.8|180798.3|180681.1|268
1732624800000|2024-11-26 12:40:00|180850.8|180720.8|180846.9|180716.9|180902.6|180772.6|180828|180698|361
1732625100000|2024-11-26 12:45:00|180847.6|180717.6|180919.9|180789.9|180928.7|180798.7|180724.7|180594.7|293
1732625400000|2024-11-26 12:50:00|180923.9|180793.9|180890.4|180800.4|180923.9|180812.9|180845.5|180715.5|171
1732625700000|2024-11-26 12:55:00|180894.7|180804.7|180861|180731|180920.9|180830.9|180814.7|180724.7|166
1732626000000|2024-11-26 13:00:00|180857.7|180727.7|180929.1|180799.1|181017.2|180887.2|180790.9|180660.9|471
1732626300000|2024-11-26 13:05:00|180928.5|180798.5|180946.1|180816.1|181023.1|180893.1|180913|180783|274
1732626600000|2024-11-26 13:10:00|180951.4|180821.4|180899.1|180769.1|181027.6|180897.6|180899.1|180769.1|297
1732626900000|2024-11-26 13:15:00|180893.2|180763.2|181168.3|181038.3|181180.8|181050.8|180858.4|180728.4|379
1732627200000|2024-11-26 13:20:00|181169.6|181039.6|181351.8|181221.8|181380.8|181250.8|181157.7|181027.7|495
1732627500000|2024-11-26 13:25:00|181346.8|181216.8|181464.6|181334.6|181541.1|181411.1|181340.8|181210.8|420
1732627800000|2024-11-26 13:30:00|181462.6|181332.6|181319.8|181189.8|181525.6|181395.6|181299|181169|334
1732628100000|2024-11-26 13:35:00|181323.2|181193.2|181381.9|181291.9|181412.9|181310.2|181316.1|181186.1|212
1732628400000|2024-11-26 13:40:00|181383.2|181293.2|181419.8|181289.8|181439.8|181309.8|181363.8|181255.6|182
1732628700000|2024-11-26 13:45:00|181420.1|181290.1|181447.1|181317.1|181478.8|181348.8|181420.1|181290.1|292
1732629000000|2024-11-26 13:50:00|181444.3|181314.3|181473|181343|181606.2|181478|181431|181301|352
1732629300000|2024-11-26 13:55:00|181474.8|181344.8|181547.5|181417.5|181596.3|181506.3|181466.7|181336.7|178
1732629600000|2024-11-26 14:00:00|181557.5|181467.5|181631.7|181501.7|181707.3|181577.3|181521.7|181356.9|313
1732629900000|2024-11-26 14:05:00|181635.7|181505.7|181543.5|181453.5|181655|181525|181538.5|181435.3|235
1732630200000|2024-11-26 14:10:00|181538.5|181448.5|181598.8|181508.8|181642.3|181552.3|181538.5|181448.5|213
1732630500000|2024-11-26 14:15:00|181602.5|181512.5|181610.7|181480.7|181760.7|181630.7|181560.3|181469.8|352
1732630800000|2024-11-26 14:20:00|181613.4|181483.4|181578.6|181448.6|181649.8|181519.8|181513.9|181423.9|304
1732631100000|2024-11-26 14:25:00|181581.9|181451.9|181743.1|181613.1|181754.1|181624.3|181574.7|181449.2|236
1732631400000|2024-11-26 14:30:00|181745|181615|181854.4|181724.4|181911.1|181781.1|181745|181615|373
1732631700000|2024-11-26 14:35:00|181854.2|181724.2|181816.7|181686.7|181882.5|181792.5|181790.1|181672.4|365
1732632000000|2024-11-26 14:40:00|181814|181684|181822.5|181692.5|181987.1|181897.1|181673.9|181543.9|422
1732632300000|2024-11-26 14:45:00|181823.2|181693.2|181758|181628|181931.3|181801.3|181727.5|181597.5|414
1732632600000|2024-11-26 14:50:00|181757|181627|181909.9|181779.9|181952.1|181822.1|181756.6|181626.6|387
1732632900000|2024-11-26 14:55:00|181910|181780|181966.8|181624.8|181966.8|181839|181821.7|181624.8|380
1732633200000|2024-11-26 15:00:00|181964.5|181622.5|182017.4|181887.4|182022.3|181908.8|181826.9|181622.5|551
1732633500000|2024-11-26 15:05:00|182016.6|181886.6|182071.7|181981.7|182081|181991|181929.6|181799.6|349
1732633800000|2024-11-26 15:10:00|182073.6|181983.6|181998.7|181868.7|182112.1|182022.1|181984.2|181854.2|194
1732634100000|2024-11-26 15:15:00|181998.3|181868.3|181993.5|181903.5|182027.4|181927.2|181945.1|181815.1|233
1732634400000|2024-11-26 15:20:00|181989.3|181859.3|182009.9|181879.9|182052.7|181958.4|181943.8|181825.2|205
1732634700000|2024-11-26 15:25:00|182008.2|181878.2|182078.9|181988.9|182078.9|181988.9|181988.1|181870|254
1732635000000|2024-11-26 15:30:00|182114.9|181984.9|182014|181884|182136.2|182033.6|181996.8|181883|345
1732635300000|2024-11-26 15:35:00|182020.4|181890.4|182021|181891|182052.9|181922.9|181960.5|181830.5|354
1732635600000|2024-11-26 15:40:00|182019.6|181889.6|181967.6|181837.6|182062.7|181932.7|181955.8|181829.8|176
1732635900000|2024-11-26 15:45:00|181970.9|181840.9|181989.8|181899.8|182004.7|181906|181892.9|181802.9|349
1732636200000|2024-11-26 15:50:00|181987.4|181897.4|182027.3|181897.3|182055.5|181955.9|181987.4|181877.5|343
1732636500000|2024-11-26 15:55:00|182021.9|181891.9|182065.5|181975.5|182072.2|181982.2|181972.5|181882.5|208
1732636800000|2024-11-26 16:00:00|182065.6|181975.6|182054|181924|182099.2|181978.6|181940.8|181824|296
1732637100000|2024-11-26 16:05:00|182055.6|181925.6|182144.2|182014.2|182169.7|182039.7|182031.8|181911.2|302
1732637400000|2024-11-26 16:10:00|182141.6|182011.6|182145|182055|182178.9|182083.6|182104|181974|267
1732637700000|2024-11-26 16:15:00|182143|182053|182181|182051|182187.3|182068.2|182086.4|181996.4|241
1732638000000|2024-11-26 16:20:00|182180|182050|182239.8|182109.8|182284.4|182187.8|182180|182050|242
1732638300000|2024-11-26 16:25:00|182245.4|182115.4|182163.6|182033.6|182276|182146|182133.5|182019.9|300
1732638600000|2024-11-26 16:30:00|182162|182032|182078.1|181948.1|182179.6|182049.6|182072.6|181942.6|301
1732638900000|2024-11-26 16:35:00|182074.4|181944.4|182037.6|181907.6|182153.3|182023.3|181889|181786.6|295
1732639200000|2024-11-26 16:40:00|182026.4|181896.4|182125.2|181995.2|182135.1|182005.1|181964.4|181834.4|279
1732639500000|2024-11-26 16:45:00|182122.9|181992.9|182112.3|181982.3|182128.1|181998.1|182016.1|181886.1|280
1732639800000|2024-11-26 16:50:00|182110.3|181980.3|182021.1|181891.1|182120.3|181991.2|182003.3|181880.7|349
1732640100000|2024-11-26 16:55:00|182022.4|181892.4|182094.3|181964.3|182099.3|181976.2|181949.2|181833.5|318
1732640400000|2024-11-26 17:00:00|182095.9|181965.9|182124.2|181994.2|182172.2|182042.2|182068.8|181938.8|298
1732640700000|2024-11-26 17:05:00|182122.7|181992.7|182122|181992|182193.8|182063.8|182085.1|181955.1|320
1732641000000|2024-11-26 17:10:00|182128|181998|182180.7|182050.7|182182.4|182052.4|182079|181949|289
1732641300000|2024-11-26 17:15:00|182182.5|182052.5|182123|181993|182216.6|182086.6|182107.5|181979.5|281
1732641600000|2024-11-26 17:20:00|182121.3|181991.3|182257|182127|182267.2|182137.2|182121.3|181991.3|283
1732641900000|2024-11-26 17:25:00|182261|182131|182212.5|182082.5|182269.8|182139.8|182184.4|182054.4|197
1732642200000|2024-11-26 17:30:00|182208.8|182078.8|182166.6|182036.6|182253.2|182123.2|182136.6|182006.6|253
1732642500000|2024-11-26 17:35:00|182164.9|182034.9|182155.6|182025.6|182201|182079.2|182106.9|181985.4|307
1732642800000|2024-11-26 17:40:00|182160.6|182030.6|182152|182022|182184|182080.9|182119.5|181989.5|265
1732643100000|2024-11-26 17:45:00|182151.7|182021.7|182144.1|182014.1|182158.5|182028.5|182050.6|181920.6|269
1732643400000|2024-11-26 17:50:00|182143|182013|182075.6|181945.6|182143|182013|182057.6|181927.6|285
1732643700000|2024-11-26 17:55:00|182077.4|181947.4|182067.7|181977.7|182087.2|181984.6|182056.6|181938.8|240
1732644000000|2024-11-26 18:00:00|182070.7|181980.7|182107.8|181977.8|182129.3|182039.3|182055|181935.9|280
1732644300000|2024-11-26 18:05:00|182111.4|181981.4|182146.4|182056.4|182158|182061.7|182088.1|181981.4|294
1732644600000|2024-11-26 18:10:00|182145.7|182055.7|182111.1|182021.1|182146.6|182056.3|182105|181975|157
1732644900000|2024-11-26 18:15:00|182110.7|182020.7|182161.7|182071.7|182174|182084|182084.9|181966|167
1732645200000|2024-11-26 18:20:00|182163.2|182073.2|182164.2|182074.2|182186.8|182081.2|182134.2|182004.2|151
1732645500000|2024-11-26 18:25:00|182170.2|182080.2|182272.1|182142.1|182274.1|182178.3|182156.7|182066.7|144
1732645800000|2024-11-26 18:30:00|182275.1|182145.1|182275.8|182145.8|182310.8|182203.8|182255.1|182125.1|184
1732646100000|2024-11-26 18:35:00|182279.8|182149.8|182259.8|182129.8|182297.1|182183.9|182166.1|182036.1|147
1732646400000|2024-11-26 18:40:00|182266.2|182136.2|182149.2|182019.2|182292.3|182162.3|182136.4|182006.4|153
1732646700000|2024-11-26 18:45:00|182152.2|182022.2|182136.8|182006.8|182178.4|182048.4|182106.2|181976.2|171
1732647000000|2024-11-26 18:50:00|182139.8|182009.8|182177.8|182047.8|182183.7|182053.7|182099.1|181969.1|182
1732647300000|2024-11-26 18:55:00|182175.8|182045.8|182160.5|181818.5|182180.1|182050.1|182010.9|181816|214
1732647600000|2024-11-26 19:00:00|182166|181824|181952.5|181822.5|182184.6|181896|181945.5|181781|286
1732647900000|2024-11-26 19:05:00|181952.2|181822.2|182044|181914|182096.3|181966.3|181887.6|181757.6|274
1732648200000|2024-11-26 19:10:00|182040.9|181910.9|181998.6|181868.6|182070.5|181940.5|181872.6|181742.6|346
1732648500000|2024-11-26 19:15:00|181996|181866|182056.3|181926.3|182110.3|181980.3|181993.5|181863.5|271
1732648800000|2024-11-26 19:20:00|182062.8|181932.8|182119.2|181989.2|182125.2|181995.2|182053.8|181923.8|235
1732649100000|2024-11-26 19:25:00|182117.5|181987.5|182115.9|181985.9|182156|182026|182061.1|181931.1|235
1732649400000|2024-11-26 19:30:00|182118.7|181988.7|182086.5|181956.5|182166|182036|182050.4|181920.4|229
1732649700000|2024-11-26 19:35:00|182089|181959|182024.9|181894.9|182113.9|181983.9|182008.3|181878.3|175
1732650000000|2024-11-26 19:40:00|182019.6|181889.6|182008.4|181878.4|182046.2|181916.2|181981.2|181851.2|163
1732650300000|2024-11-26 19:45:00|182006.1|181876.1|181947.3|181817.3|182014.8|181884.8|181937.7|181807.7|206
1732650600000|2024-11-26 19:50:00|181945.2|181815.2|181921.3|181791.3|181965.6|181835.6|181895.8|181765.8|194
1732650900000|2024-11-26 19:55:00|181918.2|181788.2|181942.4|181812.4|181963.4|181833.4|181883.3|181753.3|240
1732651200000|2024-11-26 20:00:00|181944.8|181814.8|181939.9|181809.9|181950.4|181820.4|181898.8|181768.8|174
1732651500000|2024-11-26 20:05:00|181942.8|181812.8|181918.5|181788.5|181979.7|181849.7|181908.7|181778.7|159
1732651800000|2024-11-26 20:10:00|181922.8|181792.8|181903|181773|181961.7|181831.7|181903|181773|118
1732652100000|2024-11-26 20:15:00|181901.5|181771.5|181863.1|181733.1|181905.3|181775.3|181829.8|181699.8|130
1732652400000|2024-11-26 20:20:00|181861.3|181731.3|181942.5|181812.5|181967.3|181837.3|181861.3|181731.3|182
1732652700000|2024-11-26 20:25:00|181939.7|181809.7|181918|181788|181942.9|181812.9|181899.9|181769.9|192
1732653000000|2024-11-26 20:30:00|181915.2|181785.2|181909.9|181779.9|181934|181804|181877.4|181747.4|192
1732653300000|2024-11-26 20:35:00|181907.6|181777.6|181922.2|181792.2|181946.4|181816.4|181907.6|181777.6|168
1732653600000|2024-11-26 20:40:00|181919.4|181789.4|181886.6|181756.6|181919.4|181789.4|181876.6|181746.6|166
1732653900000|2024-11-26 20:45:00|181889.6|181759.6|181868.3|181738.3|181889.6|181759.6|181821.3|181691.3|130
1732654200000|2024-11-26 20:50:00|181870.6|181740.6|181814.7|181684.7|181891.3|181761.3|181804.2|181674.2|187
1732654500000|2024-11-26 20:55:00|181817.5|181687.5|181836.8|181706.8|181871.7|181741.7|181747.9|181632.5|195
1732654800000|2024-11-26 21:00:00|181834|181704|181867.6|181737.6|181870.1|181740.1|181778.4|181648.4|193
1732655100000|2024-11-26 21:05:00|181865.4|181735.4|181864.4|181734.4|181868.6|181738.6|181855.2|181725.2|258
1732655400000|2024-11-26 21:10:00|181866.7|181736.7|181822|181692|181868.3|181738.3|181804.7|181674.7|42
1732655700000|2024-11-26 21:15:00|181821.9|181691.9|181823.8|181693.8|181828.2|181698.2|181765.2|181635.2|33
1732656000000|2024-11-26 21:20:00|181821.8|181691.8|181860.7|181659.5|181860.7|181695.2|181791.9|181659.5|47
1732656300000|2024-11-26 21:25:00|181860.6|181659.6|181829.9|181699.9|181860.6|181699.9|181817.4|181659.6|23
1732656600000|2024-11-26 21:30:00|181830.7|181700.7|181830.4|181700.4|181898.5|181709.9|181825.5|181632.5|43
1732656900000|2024-11-26 21:35:00|181827.9|181697.9|181829|181699|181864.6|181708.2|181826.6|181661|12
1732657200000|2024-11-26 21:40:00|181829.1|181699.1|181856.5|181649.4|181861|181706.1|181814.3|181642.8|74
1732657500000|2024-11-26 21:45:00|181856.4|181649.5|181948.3|181638.8|181949.4|181773.7|181810.9|181589.7|53
1732657800000|2024-11-26 21:50:00|181955.7|181633.6|182044.4|181702.4|182059.7|181717.7|181895|181592.1|217
1732658100000|2024-11-26 21:55:00|182045.4|181703.4|182006.9|181664.9|182089.7|181747.7|181979.5|181637.5|151
1732658400000|2024-11-26 22:00:00|182012|181670|181768.5|181426.5|182030.9|181688.9|181768.5|181426.5|5
1732662000000|2024-11-26 23:00:00|182155.7|181813.7|182120|181778|182171.7|181829.7|181956.2|181614.2|87
1732662300000|2024-11-26 23:05:00|182119|181777|182114|181772|182124.5|181782.5|182114|181772|28
1732662600000|2024-11-26 23:10:00|182116.4|181774.4|182118|181776|182125|181783|182116.4|181774.4|41
1732662900000|2024-11-26 23:15:00|182119|181777|182122|181780|182123|181781|182118.5|181776.5|28
1732663200000|2024-11-26 23:20:00|182120.5|181778.5|182122.5|181780.5|182125|181783|182117.5|181775.5|30
1732663500000|2024-11-26 23:25:00|182121.5|181779.5|182121.5|181779.5|182123.5|181781.5|182120|181778|23
1732663800000|2024-11-26 23:30:00|182120|181778|182120.5|181778.5|182122|181780|182117.5|181775.5|22
1732664100000|2024-11-26 23:35:00|182122|181780|182121|181779|182123.5|181781.5|182084.2|181742.2|44
1732664400000|2024-11-26 23:40:00|182121.2|181779.2|182121.5|181779.5|182123|181781|182117.5|181775.5|40
1732664700000|2024-11-26 23:45:00|182122|181780|182121|181779|182123.5|181781.5|182116.5|181774.5|40
1732665000000|2024-11-26 23:50:00|182122|181780|182111.4|181769.4|182124.5|181782.5|182109.8|181767.8|66
1732665300000|2024-11-26 23:55:00|182111.9|181769.9|182117.5|181775.5|182139.5|181797.5|182111.9|181769.9|74
1732665600000|2024-11-27 00:00:00|182120.5|181778.5|182060.6|181718.6|182225.4|181883.4|182060.6|181718.6|33
1732665900000|2024-11-27 00:05:00|182066|181724|182108.4|181766.4|182109.4|181767.4|182066|181724|13
1732666200000|2024-11-27 00:10:00|182106|181764|182057.9|181715.9|182106|181764|182035.4|181694.9|26
1732666500000|2024-11-27 00:15:00|182058|181716|182017.9|181702.2|182058|181716|182017.9|181695.2|25
1732666800000|2024-11-27 00:20:00|182051.1|181709.1|182054|181712|182054.1|181712.1|182012|181702.6|15
1732667100000|2024-11-27 00:25:00|182054.1|181712.1|182049.9|181707.9|182054.1|181712.1|182013.9|181700.2|12
1732667400000|2024-11-27 00:30:00|182020.1|181725.8|181907.9|181565.9|182020.1|181725.8|181803.5|181463.4|56
1732667700000|2024-11-27 00:35:00|181906.3|181564.3|181905.4|181563.4|181909.8|181567.8|181829|181487|20
1732668000000|2024-11-27 00:40:00|181903.8|181561.8|181907.1|181565.1|181910.9|181568.9|181899.2|181557.2|13
1732668300000|2024-11-27 00:45:00|181891.4|181549.4|181841.6|181499.6|181907.1|181565.1|181841|181499|18
1732668600000|2024-11-27 00:50:00|181832.7|181490.7|181882.1|181540.1|181901.3|181559.3|181832.1|181490.1|105
1732668900000|2024-11-27 00:55:00|181883.1|181541.1|181833.5|181491.5|181885.9|181543.9|181814|181472|168
1732669200000|2024-11-27 01:00:00|181804.9|181531.5|181715.9|181439.7|181871.5|181617.2|181628.9|181371.8|243
1732669500000|2024-11-27 01:05:00|181716.3|181441.9|181796.6|181571.1|181803.3|181572.7|181711.4|181399.5|72
1732669800000|2024-11-27 01:10:00|181796.5|181571.2|181803.3|181527|181857.8|181574.6|181723.1|181472|80
1732670100000|2024-11-27 01:15:00|181803.2|181527.1|181802.1|181583.3|181868.3|181583.3|181784.3|181505.5|50
1732670400000|2024-11-27 01:20:00|181863|181521|181804.8|181578.8|181865|181584|181779.5|181490.1|28
1732670700000|2024-11-27 01:25:00|181803.7|181582.8|181802.8|181542.8|181874.8|181597.1|181791.2|181479.5|65
1732671000000|2024-11-27 01:30:00|181801.1|181545.2|181872.3|181605.4|181918.3|181612.1|181801.1|181514|92
1732671300000|2024-11-27 01:35:00|181870.6|181606.3|181865.6|181609.6|181911.3|181615.7|181808|181563.8|77
1732671600000|2024-11-27 01:40:00|181867.3|181605.1|181859.4|181600.9|181905.8|181637.5|181833.5|181552.7|66
1732671900000|2024-11-27 01:45:00|181854.9|181606.9|181874.5|181622|181912.4|181683|181845.7|181560.8|82
1732672200000|2024-11-27 01:50:00|181873.5|181622.9|181897.3|181555.3|181912.2|181622.9|181850.7|181553|46
1732672500000|2024-11-27 01:55:00|181895.6|181553.6|181910.3|181568.3|181924.6|181624.8|181832.9|181553.6|66
1732672800000|2024-11-27 02:00:00|181921.4|181579.4|181930.5|181588.5|181939.9|181663.9|181860.1|181570.6|59
1732673100000|2024-11-27 02:05:00|181928.3|181586.3|181918.8|181716.5|181950.9|181751.1|181864.8|181586.3|245
1732673400000|2024-11-27 02:10:00|181881.3|181751.3|181881.1|181751.1|181979.4|181752.3|181872.9|181652.1|97
1732673700000|2024-11-27 02:15:00|181923.4|181712.2|181876.6|181746.6|181952.8|181749.8|181862.1|181625.6|52
1732674000000|2024-11-27 02:20:00|181878.5|181748.5|181915.5|181692.8|181981.9|181748.5|181851.9|181628.1|67
1732674300000|2024-11-27 02:25:00|181971.6|181629.6|181902.9|181690.3|181972.5|181724.5|181849.9|181617.3|52
1732674600000|2024-11-27 02:30:00|181909.6|181689.3|181912.4|181693|181967.5|181721.8|181851.8|181620.8|78
1732674900000|2024-11-27 02:35:00|181914.4|181694.3|182047|181824.9|182100.8|181838.6|181903.6|181692|147
1732675200000|2024-11-27 02:40:00|182046.1|181825.4|181970.7|181840.7|182117.7|181846.1|181959.5|181739.5|69
1732675500000|2024-11-27 02:45:00|181971.2|181841.2|182012.5|181779.3|182071.3|181841.2|181971.2|181718.3|81
1732675800000|2024-11-27 02:50:00|182063.8|181721.8|182006.1|181770.2|182063.8|181773.2|181966.7|181677.7|79
1732676100000|2024-11-27 02:55:00|182057.4|181715.4|181975.9|181762.6|182060.8|181774.7|181973|181691.7|46
1732676400000|2024-11-27 03:00:00|181975.1|181759.5|181965.5|181729.1|182053.3|181768.3|181962.2|181680.2|45
1732676700000|2024-11-27 03:05:00|181963.7|181733.7|182031.4|181785.9|182039|181789.3|181953.6|181677.6|40
1732677000000|2024-11-27 03:10:00|182031.7|181783.3|182020.5|181777|182095.6|181807.9|182017.5|181724.4|58
1732677300000|2024-11-27 03:15:00|182072.3|181730.3|182090.9|181748.9|182092.9|181790.1|182019.8|181730.3|38
1732677600000|2024-11-27 03:20:00|182041.9|181782.7|182089.1|181747.1|182094.2|181800|182038.9|181740.1|31
1732677900000|2024-11-27 03:25:00|182086.7|181744.7|181964.7|181736.8|182086.7|181758.3|181953.7|181668.3|45
1732678200000|2024-11-27 03:30:00|181964.6|181736.9|181953.1|181732.1|181970.4|181813.7|181928.6|181715.7|65
1732678500000|2024-11-27 03:35:00|181951.2|181733.6|181969|181749.9|182020.2|181749.9|181951.2|181671.4|31
1732678800000|2024-11-27 03:40:00|182024.4|181682.4|181954.4|181731.9|182031.5|181739|181942.8|181664.7|35
1732679100000|2024-11-27 03:45:00|181952.3|181732.7|181845.2|181604.8|181952.3|181732.7|181809.1|181563.5|53
1732679400000|2024-11-27 03:50:00|181873.4|181628.8|181864.1|181633.1|181937.7|181643.8|181864.1|181575.8|32
1732679700000|2024-11-27 03:55:00|181917.8|181575.8|181922.9|181580.9|181930.8|181642.8|181855.1|181568.5|39
1732680000000|2024-11-27 04:00:00|181927.2|181585.2|181917.4|181575.4|181938.3|181643|181857.5|181571.5|28
1732680300000|2024-11-27 04:05:00|181919.3|181577.3|181884.1|181546.1|181921.9|181659.1|181786.7|181545.7|31
1732680600000|2024-11-27 04:10:00|181883.9|181546.2|181882.5|181547.4|181883.9|181664.7|181787|181546.2|21
1732680900000|2024-11-27 04:15:00|181882.4|181547.5|181789.3|181659.3|181882.4|181661.4|181786.4|181547.5|15
1732681200000|2024-11-27 04:20:00|181880.3|181549.6|181789.3|181659.3|181880.3|181659.3|181789.3|181549.6|4
1732681500000|2024-11-27 04:25:00|181792.1|181662.1|181864.8|181639.1|181916.5|181665.7|181792.1|181555.2|15
1732681800000|2024-11-27 04:30:00|181841.9|181639.6|181872.5|181648.1|181926.7|181672.8|181802.8|181567.6|39
1732682100000|2024-11-27 04:35:00|181874.4|181645.9|181844|181600.7|181928.6|181645.9|181837.4|181570.5|36
1732682400000|2024-11-27 04:40:00|181834.2|181604.7|181824.6|181586.9|181915.3|181611|181810.4|181523.5|35
1732682700000|2024-11-27 04:45:00|181818.6|181589.5|181844.9|181605.7|181900.4|181611.6|181810.9|181528.4|37
1732683000000|2024-11-27 04:50:00|181841.8|181610.4|181921.2|181584.8|181931.9|181636.7|181841.8|181576|20
1732683300000|2024-11-27 04:55:00|181921.1|181584.9|181866.9|181628.1|181929.1|181638.4|181864.6|181574|29
1732683600000|2024-11-27 05:00:00|181867.3|181627.8|181847.6|181618.6|181928.9|181639.9|181847.6|181564.2|27
1732683900000|2024-11-27 05:05:00|181847.5|181618.7|181855.8|181602|181928|181635|181847.5|181563.1|37
1732684200000|2024-11-27 05:10:00|181850.3|181611.1|181848.1|181610.5|181919.5|181639.3|181845|181566.9|41
1732684500000|2024-11-27 05:15:00|181892|181550|181865.7|181622.1|181916.1|181642.2|181846.1|181550|28
1732684800000|2024-11-27 05:20:00|181865.1|181622|181770.4|181640.4|181908.7|181670.6|181770.4|181546|41
1732685100000|2024-11-27 05:25:00|181770|181640|181818.3|181595.7|181819.5|181644.3|181766.3|181594.5|30
1732685400000|2024-11-27 05:30:00|181818.1|181595.9|181704.4|181574.4|181818.1|181640.3|181702.4|181572.4|36
1732685700000|2024-11-27 05:35:00|181700.7|181570.7|181682.9|181592.9|181705.8|181592.9|181677.8|181568.8|33
1732686000000|2024-11-27 05:40:00|181692.6|181562.6|181703.4|181573.4|181703.7|181593.4|181675.2|181562.3|34
1732686300000|2024-11-27 05:45:00|181703.3|181573.3|181683.1|181593.1|181704.5|181593.3|181676.5|181562.2|32
1732686600000|2024-11-27 05:50:00|181684.8|181594.8|181620.7|181410.6|181709.4|181594.8|181561.4|181391.4|111
1732686900000|2024-11-27 05:55:00|181621.1|181414|181694.6|181564.6|181762.2|181594.1|181565.9|181392.7|260
1732687200000|2024-11-27 06:00:00|181693|181563|181614.6|181484.6|181719.7|181564.6|181590|181371.7|160
1732687500000|2024-11-27 06:05:00|181612.6|181482.6|181598.6|181468.6|181613.2|181483.2|181582.8|181452.8|88
1732687800000|2024-11-27 06:10:00|181595.6|181465.6|181587.5|181457.5|181603.9|181473.9|181581.7|181451.7|64
1732688100000|2024-11-27 06:15:00|181586.5|181456.5|181536|181406|181611.7|181481.7|181536|181406|117
1732688400000|2024-11-27 06:20:00|181544.7|181414.7|181538.1|181408.1|181555|181425|181503.2|181399.1|77
1732688700000|2024-11-27 06:25:00|181545.4|181415.4|181448.3|181358.3|181545.4|181415.4|181447.9|181357.9|27
1732689000000|2024-11-27 06:30:00|181446.3|181356.3|181503.7|181373.7|181505|181375|181326.2|181168.3|242
1732689300000|2024-11-27 06:35:00|181504.5|181374.5|181504.2|181374.2|181574.1|181389.4|181500.1|181335|417
1732689600000|2024-11-27 06:40:00|181502.6|181372.6|181538.4|181323.8|181584.5|181406.5|181474.5|181287.1|307
1732689900000|2024-11-27 06:45:00|181535.3|181311.8|181528.8|181398.8|181636|181458.4|181513.3|181300.9|374
1732690200000|2024-11-27 06:50:00|181535.1|181405.1|181558.7|181428.7|181632.4|181442.3|181512.6|181379.1|291
1732690500000|2024-11-27 06:55:00|181559.4|181429.4|181529.9|181399.9|181618.3|181449.6|181520.1|181386.7|331
1732690800000|2024-11-27 07:00:00|181527.9|181397.9|181336.1|181206.1|181532.5|181402.5|181300.5|181157|212
1732691100000|2024-11-27 07:05:00|181336|181206|181324.4|181194.4|181363.2|181207.6|181155.5|181025.5|137
1732691400000|2024-11-27 07:10:00|181363.5|181159.2|181381.2|181251.2|181456.9|181263.4|181328.6|181124.4|148
1732691700000|2024-11-27 07:15:00|181384.5|181254.5|181208.1|181078.1|181420.3|181282.9|181199.1|181069.1|249
1732692000000|2024-11-27 07:20:00|181207.8|181077.8|181140|181010|181269.3|181139.3|181117.7|180987.7|142
1732692300000|2024-11-27 07:25:00|181141.7|181011.7|181262.5|181132.5|181267.9|181137.9|181082.6|180984.3|113
1732692600000|2024-11-27 07:30:00|181265.5|181135.5|181101.8|180971.8|181310.3|181180.3|181075.9|180971.8|272
1732692900000|2024-11-27 07:35:00|181100.2|180970.2|181159.7|181029.7|181227.7|181098.2|181100.2|180970.2|157
1732693200000|2024-11-27 07:40:00|181160.7|181030.7|181198.3|181068.3|181252.7|181122.7|181113.2|180983.2|195
1732693500000|2024-11-27 07:45:00|181202.5|181072.5|181197.3|181067.3|181270.4|181098.7|181186.4|181056.4|99
1732693800000|2024-11-27 07:50:00|181199|181069|181242.7|181112.7|181263.8|181133.8|181187.2|181057.2|201
1732694100000|2024-11-27 07:55:00|181240.4|181110.4|181161|181031|181242.9|181112.9|181122.4|180992.4|84
1732694400000|2024-11-27 08:00:00|181163.4|181033.4|181070|180980|181396.3|181266.3|181070|180972.2|283
1732694700000|2024-11-27 08:05:00|181067|180977|181023.1|180893.1|181080.9|180977|180969.2|180839.2|356
1732695000000|2024-11-27 08:10:00|181021.1|180891.1|180986.7|180856.7|181044.1|180914.1|180931.4|180835|258
1732695300000|2024-11-27 08:15:00|180980.5|180850.5|180958.2|180828.2|181177.2|181047.2|180958.2|180828.2|342
1732695600000|2024-11-27 08:20:00|180955.9|180825.9|181016.4|180886.4|181016.4|180886.4|180836.2|180716.6|392
1732695900000|2024-11-27 08:25:00|181012.9|180882.9|180998.8|180868.8|181081.3|180951.3|180952.8|180822.8|448
1732696200000|2024-11-27 08:30:00|180998.5|180868.5|181201.9|181071.9|181228.6|181098.6|180974.8|180844.8|389
1732696500000|2024-11-27 08:35:00|181201.6|181071.6|181225.7|181095.7|181253.2|181123.2|181177.3|181047.3|331
1732696800000|2024-11-27 08:40:00|181222.7|181092.7|181186.9|181056.9|181225.4|181095.4|181066.7|180976.7|365
1732697100000|2024-11-27 08:45:00|181185.9|181055.9|181080.9|180950.9|181197.6|181067.6|181038.5|180933.1|277
1732697400000|2024-11-27 08:50:00|181079.2|180949.2|181195.9|181065.9|181257.3|181127.3|181062.8|180932.8|246
1732697700000|2024-11-27 08:55:00|181194.9|181064.9|181268.8|181178.8|181433|181233.5|181194.9|181064.9|293
1732698000000|2024-11-27 09:00:00|181267.2|181177.2|181328.4|181198.4|181373|181243|181267.2|181150.5|167
1732698300000|2024-11-27 09:05:00|181324.3|181194.3|181326.8|181196.8|181362.9|181232.9|181289|181159|317
1732698600000|2024-11-27 09:10:00|181327.1|181197.1|181233.1|181103.1|181345.2|181215.2|181185.4|181095.4|250
1732698900000|2024-11-27 09:15:00|181232.1|181102.1|181248.9|181118.9|181277.5|181147.5|181131.6|181016.3|276
1732699200000|2024-11-27 09:20:00|181249.9|181119.9|181287.4|181157.4|181312.3|181182.3|181240.5|181110.5|316
1732699500000|2024-11-27 09:25:00|181286.8|181156.8|181320.6|181190.6|181337.6|181207.6|181274.8|181144.8|262
1732699800000|2024-11-27 09:30:00|181322.5|181192.5|181223.4|181093.4|181358.1|181228.1|181191.8|181090.9|246
1732700100000|2024-11-27 09:35:00|181221.9|181091.9|181124.5|180994.5|181248.6|181118.6|181121.1|180991.1|316
1732700400000|2024-11-27 09:40:00|181124.2|180994.2|181204.9|181074.9|181253.7|181123.7|181109.8|180979.8|264
1732700700000|2024-11-27 09:45:00|181207.2|181077.2|181163.1|181033.1|181208.3|181078.3|181150.3|181020.3|208
1732701000000|2024-11-27 09:50:00|181161.8|181031.8|181106.8|180976.8|181163.1|181033.1|181105.2|180975.2|176
1732701300000|2024-11-27 09:55:00|181105.4|180975.4|181023.6|180893.6|181109.8|180979.8|180932.5|180802.5|302
1732701600000|2024-11-27 10:00:00|181024|180894|180921.7|180791.7|181024.2|180894.2|180864.6|180734.6|300
1732701900000|2024-11-27 10:05:00|180917.4|180787.4|180855.7|180725.7|180930.6|180800.6|180832.5|180725.7|273
1732702200000|2024-11-27 10:10:00|180856.1|180726.1|181024.9|180894.9|181044|180914|180847.4|180717.4|286
1732702500000|2024-11-27 10:15:00|181026.5|180896.5|181086.1|180956.1|181091.6|180961.6|180986|180856|240
1732702800000|2024-11-27 10:20:00|181086.8|180956.8|181137.9|181007.9|181163.3|181033.3|181032.8|180902.8|249
1732703100000|2024-11-27 10:25:00|181137.6|181007.6|181086.2|180956.2|181140.1|181010.1|181039.9|180944.5|217
1732703400000|2024-11-27 10:30:00|181086.5|180956.5|181085.7|180955.7|181091.5|180975|180960.1|180830.1|224
1732703700000|2024-11-27 10:35:00|181086|180956|181099|180969|181146|181016|181039.6|180909.6|212
1732704000000|2024-11-27 10:40:00|181100|180970|181110.3|180980.3|181129.7|180999.7|181049.1|180919.1|132
1732704300000|2024-11-27 10:45:00|181111.9|180981.9|181177.2|181047.2|181191.9|181061.9|181085|180955|237
1732704600000|2024-11-27 10:50:00|181177.4|181047.4|181189.8|181059.8|181289.6|181170.8|181158|181028|212
1732704900000|2024-11-27 10:55:00|181184.4|181054.4|181152.8|181022.8|181187.8|181057.8|181145.5|181015.5|253
1732705200000|2024-11-27 11:00:00|181149.8|181019.8|181175.4|181045.4|181175.7|181045.7|181148.6|181018.6|150
1732705500000|2024-11-27 11:05:00|181175|181045|181225.3|181095.3|181299.4|181169.4|181174.4|181044.4|156
1732705800000|2024-11-27 11:10:00|181224.4|181094.4|181289.3|181159.3|181295|181165|181209.3|181079.3|179
1732706100000|2024-11-27 11:15:00|181291.1|181161.1|181432.2|181342.2|181435.4|181345.4|181291.1|181161.1|155
1732706400000|2024-11-27 11:20:00|181429.7|181339.7|181546.5|181456.5|181571.3|181468.1|181407.8|181317.8|173
1732706700000|2024-11-27 11:25:00|181548.4|181458.4|181594.7|181464.7|181605.9|181475.9|181546.6|181427.2|158
1732707000000|2024-11-27 11:30:00|181601.7|181471.7|181521.4|181391.4|181602.1|181472.1|181440|181310|201
1732707300000|2024-11-27 11:35:00|181521.1|181391.1|181398.4|181268.4|181522.7|181392.7|181335.5|181205.5|227
1732707600000|2024-11-27 11:40:00|181400.4|181270.4|181355.4|181225.4|181424.9|181294.9|181316.7|181186.7|231
1732707900000|2024-11-27 11:45:00|181354.8|181224.8|181485.3|181395.3|181522.5|181395.3|181354.8|181224.8|233
1732708200000|2024-11-27 11:50:00|181487|181397|181410.4|181280.4|181487|181397|181400.8|181270.8|142
1732708500000|2024-11-27 11:55:00|181409.8|181279.8|181463.7|181333.7|181496.7|181366.7|181316.2|181187.6|257
1732708800000|2024-11-27 12:00:00|181465.8|181335.8|181479.2|181349.2|181481|181351|181432.4|181302.4|127
1732709100000|2024-11-27 12:05:00|181480.9|181350.9|181653.9|181523.9|181668.4|181538.4|181462.8|181341.6|234
1732709400000|2024-11-27 12:10:00|181653.2|181523.2|181529.2|181399.2|181664.7|181534.7|181528.5|181398.5|129
1732709700000|2024-11-27 12:15:00|181529.5|181399.5|181558.6|181428.6|181616.7|181486.7|181529.2|181399.2|141
1732710000000|2024-11-27 12:20:00|181551.7|181421.7|181544.3|181414.3|181554|181424|181516.1|181386.1|136
1732710300000|2024-11-27 12:25:00|181544.6|181414.6|181504.3|181374.3|181545.5|181415.5|181478.2|181369.2|173
1732710600000|2024-11-27 12:30:00|181504.9|181374.9|181501.1|181371.1|181542|181416|181415.3|181291.6|191
1732710900000|2024-11-27 12:35:00|181500.8|181370.8|181588.2|181458.2|181599|181486|181487.3|181357.3|169
1732711200000|2024-11-27 12:40:00|181589.8|181459.8|181555.2|181425.2|181591.7|181466.8|181472.4|181342.4|242
1732711500000|2024-11-27 12:45:00|181554.7|181424.7|181535.4|181445.4|181630.8|181500.8|181517.3|181398.1|260
1732711800000|2024-11-27 12:50:00|181532.2|181442.2|181604.8|181474.8|181648|181518|181492.1|181362.1|185
1732712100000|2024-11-27 12:55:00|181604.5|181474.5|181628.8|181538.8|181658.3|181549.1|181513.1|181394.8|232
1732712400000|2024-11-27 13:00:00|181626.4|181536.4|181527.1|181397.1|181627.4|181537.4|181492.3|181362.3|312
1732712700000|2024-11-27 13:05:00|181526.8|181396.8|181534|181404|181543.8|181413.8|181508.5|181378.5|233
1732713000000|2024-11-27 13:10:00|181532.5|181402.5|181568.2|181438.2|181579.6|181489.6|181513.5|181402.5|74
1732713300000|2024-11-27 13:15:00|181568.9|181438.9|181565|181435|181574.8|181478.3|181545.2|181435|75
1732713600000|2024-11-27 13:20:00|181556.7|181426.7|181571.5|181441.5|181579.1|181455.1|181478.3|181388.3|115
1732713900000|2024-11-27 13:25:00|181570.8|181440.8|181708.9|181366.9|181708.9|181446.4|181545|181206.4|203
1732714200000|2024-11-27 13:30:00|181710.6|181368.6|181466.4|181336.4|181724.6|181386.3|181398.3|181195.4|455
1732714500000|2024-11-27 13:35:00|181472.7|181342.7|181434.6|181344.6|181538.3|181363.2|181414.2|181281|144
1732714800000|2024-11-27 13:40:00|181432.8|181342.8|181555.1|181425.1|181555.1|181425.1|181432.2|181327.3|251
1732715100000|2024-11-27 13:45:00|181556.9|181426.9|181511.7|181381.7|181587.2|181477.8|181498.8|181368.8|113
1732715400000|2024-11-27 13:50:00|181506|181376|181343.2|181213.2|181515.6|181385.6|181311.9|181194|137
1732715700000|2024-11-27 13:55:00|181343.7|181213.7|181402|181312|181447.8|181329.4|181332.2|181202.2|299
1732716000000|2024-11-27 14:00:00|181411.3|181321.3|181422.1|181292.1|181444|181324.3|181342.5|181232.5|268
1732716300000|2024-11-27 14:05:00|181422.3|181292.3|181480.5|181350.5|181487.2|181376.2|181395.8|181277.2|224
1732716600000|2024-11-27 14:10:00|181480.3|181350.3|181484.8|181354.8|181509.8|181379.8|181447.8|181317.8|359
1732716900000|2024-11-27 14:15:00|181478.2|181348.2|181531.5|181401.5|181556|181440|181474.7|181344.7|277
1732717200000|2024-11-27 14:20:00|181529.7|181399.7|181526.2|181396.2|181560.3|181454.9|181476.3|181358.6|160
1732717500000|2024-11-27 14:25:00|181527.5|181397.5|181490.7|181400.7|181556|181443.2|181470.9|181380.9|186
1732717800000|2024-11-27 14:30:00|181490.3|181400.3|181428.4|181298.4|181517.6|181401.1|181397|181267|256
1732718100000|2024-11-27 14:35:00|181425.5|181295.5|181665|181535|181665.7|181535.7|181406.3|181276.3|297
1732718400000|2024-11-27 14:40:00|181665.3|181535.3|181644|181514|181724.8|181555.6|181610.8|181452.1|304
1732718700000|2024-11-27 14:45:00|181637.7|181507.7|181567.6|181437.6|181644|181514|181538.9|181408.9|239
1732719000000|2024-11-27 14:50:00|181568.3|181438.3|181813.3|181683.3|181813.3|181683.3|181541.6|181411.6|259
1732719300000|2024-11-27 14:55:00|181800|181670|181863.9|181521.9|181864|181727|181741|181521.9|232
1732719600000|2024-11-27 15:00:00|181862.5|181520.5|181788.7|181698.7|181876.2|181706.2|181784|181520.4|258
1732719900000|2024-11-27 15:05:00|181790.7|181700.7|181979.5|181849.5|182012.8|181882.8|181790.7|181700.7|242
1732720200000|2024-11-27 15:10:00|181956.1|181866.1|182203|182073|182234.6|182118.3|181940.3|181830.7|263
1732720500000|2024-11-27 15:15:00|182206.3|182076.3|182110.8|181980.8|182348.2|182218.2|182099.5|181969.5|400
1732720800000|2024-11-27 15:20:00|182109.5|181979.5|182248.4|182118.4|182260.3|182130.3|182104.2|181974.2|272
1732721100000|2024-11-27 15:25:00|182248.1|182118.1|182241|182111|182317.8|182187.8|182184.8|182094.8|215
1732721400000|2024-11-27 15:30:00|182242.9|182112.9|182414.7|182284.7|182430.3|182300.3|182234.7|182104.7|252
1732721700000|2024-11-27 15:35:00|182416.3|182286.3|182354|182224|182416.3|182286.3|182296.5|182166.5|138
1732722000000|2024-11-27 15:40:00|182353.4|182223.4|182251.7|182121.7|182355|182225|182175.8|182085.8|254
1732722300000|2024-11-27 15:45:00|182256|182126|182153.7|182023.7|182279.6|182149.6|182133.1|182023.7|236
1732722600000|2024-11-27 15:50:00|182146.6|182016.6|182050.7|181920.7|182155.3|182025.3|182028.3|181898.3|196
1732722900000|2024-11-27 15:55:00|182048.9|181918.9|182337.4|182247.4|182367.9|182247.4|182048.9|181918.9|288
1732723200000|2024-11-27 16:00:00|182337.5|182247.5|182263.4|182173.4|182388.5|182298.5|182207.5|182113.8|227
1732723500000|2024-11-27 16:05:00|182259.4|182169.4|181980.3|181850.3|182272.6|182173.4|181959|181850|251
1732723800000|2024-11-27 16:10:00|181980|181850|182048.7|181918.7|182070.1|181940.1|181958.5|181850|238
1732724100000|2024-11-27 16:15:00|182047.6|181917.6|182031.4|181901.4|182054|181924|181975.1|181845.1|177
1732724400000|2024-11-27 16:20:00|182035.4|181905.4|182004.6|181874.6|182096.1|181973.6|181981|181851|95
1732724700000|2024-11-27 16:25:00|181997.7|181867.7|182008|181878|182041.5|181911.5|181976.6|181846.6|115
1732725000000|2024-11-27 16:30:00|182006.3|181876.3|181888.2|181758.2|182028|181886.8|181879.2|181703|108
1732725300000|2024-11-27 16:35:00|181887.4|181757.4|181815.3|181685.3|181888.4|181758.4|181780.8|181650.8|208
1732725600000|2024-11-27 16:40:00|181821.6|181691.6|181827.8|181697.8|181862.6|181732.6|181710.1|181580.1|188
1732725900000|2024-11-27 16:45:00|181827.7|181697.7|181919.4|181789.4|181919.4|181789.4|181818.5|181601.7|224
1732726200000|2024-11-27 16:50:00|181913.7|181783.7|182124.5|181994.5|182132.1|182002.1|181905.9|181775.9|251
1732726500000|2024-11-27 16:55:00|182124.2|181994.2|182144.3|182014.3|182181.5|182051.5|182099.3|181969.3|354
1732726800000|2024-11-27 17:00:00|182139.9|182009.9|182250.4|182120.4|182294|182164|182127.6|181997.6|255
1732727100000|2024-11-27 17:05:00|182250.5|182120.5|182124.9|181994.9|182250.5|182120.5|182057.3|181927.3|117
1732727400000|2024-11-27 17:10:00|182122.1|181992.1|181985.2|181855.2|182124.8|181994.8|181956.1|181784.7|166
1732727700000|2024-11-27 17:15:00|181969.6|181879.6|181800.6|181670.6|182074.8|181944.8|181799.3|181669.3|200
1732728000000|2024-11-27 17:20:00|181798.3|181668.3|181625.7|181495.7|181798.3|181668.3|181590|181460|222
1732728300000|2024-11-27 17:25:00|181608.8|181478.8|181679.6|181549.6|181704.8|181574.8|181599|181469|192
1732728600000|2024-11-27 17:30:00|181666.8|181536.8|181729.8|181599.8|181740.8|181600.7|181650.7|181520.7|225
1732728900000|2024-11-27 17:35:00|181731.8|181601.8|181681.1|181551.1|181738.7|181608.7|181652.5|181522.5|151
1732729200000|2024-11-27 17:40:00|181681.2|181551.2|181739.8|181609.8|181763|181633|181611.7|181481.7|154
1732729500000|2024-11-27 17:45:00|181748|181618|181682.7|181552.7|181754.1|181624.1|181663.5|181533.5|132
1732729800000|2024-11-27 17:50:00|181673.9|181543.9|181689.9|181559.9|181788.5|181621.8|181648.7|181518.7|176
1732730100000|2024-11-27 17:55:00|181692.4|181562.4|181731.1|181601.1|181742.8|181612.8|181675.9|181545.9|290
1732730400000|2024-11-27 18:00:00|181735.4|181605.4|181716.3|181586.3|181758.1|181628.1|181700.9|181570.9|127
1732730700000|2024-11-27 18:05:00|181703.5|181573.5|181650.3|181520.3|181716.3|181586.3|181629.2|181499.2|181
1732731000000|2024-11-27 18:10:00|181645|181515|181700.3|181570.3|181739.5|181608.6|181613.4|181483.4|174
1732731300000|2024-11-27 18:15:00|181693|181563|181653.9|181523.9|181709.3|181579.3|181645.9|181515.9|191
1732731600000|2024-11-27 18:20:00|181675.5|181545.5|181699.9|181569.9|181742.6|181612.6|181641.5|181511.5|217
1732731900000|2024-11-27 18:25:00|181704.6|181574.6|181731.4|181601.4|181741.8|181611.8|181652.6|181522.6|232
1732732200000|2024-11-27 18:30:00|181739.1|181609.1|181726|181596|181747|181617|181665.1|181535.1|227
1732732500000|2024-11-27 18:35:00|181723.5|181593.5|181755.2|181625.2|181759.9|181629.9|181697.3|181567.3|146
1732732800000|2024-11-27 18:40:00|181756.9|181626.9|181866.1|181736.1|181888.5|181758.5|181752.9|181622.9|187
1732733100000|2024-11-27 18:45:00|181875.7|181745.7|181914.6|181784.6|181914.6|181784.6|181781.3|181651.3|188
1732733400000|2024-11-27 18:50:00|181916.3|181786.3|181870.1|181740.1|181916.3|181786.3|181804.6|181674.6|220
1732733700000|2024-11-27 18:55:00|181861.8|181731.8|181961.7|181703|181962.3|181796.5|181827.6|181697.6|243
1732734000000|2024-11-27 19:00:00|181963|181704.3|181881.6|181751.6|182011|181810.9|181855.5|181667.7|229
1732734300000|2024-11-27 19:05:00|181886.3|181756.3|181879.7|181749.7|181897.2|181767.2|181866.2|181736.2|178
1732734600000|2024-11-27 19:10:00|181877.5|181747.5|181888.5|181758.5|181903.7|181773.7|181866.8|181736.8|132
1732734900000|2024-11-27 19:15:00|181899.2|181769.2|181908.7|181778.7|181913.8|181783.8|181886.5|181756.5|89
1732735200000|2024-11-27 19:20:00|181905.7|181775.7|182057.3|181927.3|182082.8|181952.8|181896.6|181769.1|171
1732735500000|2024-11-27 19:25:00|182065.6|181935.6|182123.9|181993.9|182145.8|182015.8|182053.7|181923.7|221
1732735800000|2024-11-27 19:30:00|182128.9|181998.9|182122|181992|182139.9|182009.9|182108.2|181978.2|121
1732736100000|2024-11-27 19:35:00|182128.3|181998.3|182134.3|182004.3|182146.1|182016.1|182122|181992|51
1732736400000|2024-11-27 19:40:00|182137.7|182007.7|181919.8|181789.8|182137.7|182007.7|181919.8|181789.8|133
1732736700000|2024-11-27 19:45:00|181927.5|181797.5|181913.5|181783.5|181985.5|181855.5|181880.4|181750.4|240
1732737000000|2024-11-27 19:50:00|181915.8|181785.8|181924.1|181794.1|181936.2|181806.2|181884.3|181754.3|258
1732737300000|2024-11-27 19:55:00|181916.9|181786.9|182042.7|181912.7|182090.8|181960.8|181916.9|181786.9|294
1732737600000|2024-11-27 20:00:00|182039.9|181909.9|182102.9|181972.9|182106.3|181976.3|181991.9|181861.9|295
1732737900000|2024-11-27 20:05:00|182083.1|181953.1|182051.7|181921.7|182102.6|181972.6|182006.4|181876.4|256
1732738200000|2024-11-27 20:10:00|182050.4|181920.4|182074.6|181944.6|182082|181952|182023.1|181893.1|170
1732738500000|2024-11-27 20:15:00|182071.9|181941.9|182129.6|181999.6|182143.4|182013.4|182071.2|181941.2|125
1732738800000|2024-11-27 20:20:00|182128.3|181998.3|182118.4|181988.4|182135.9|182005.9|182103.7|181973.7|124
1732739100000|2024-11-27 20:25:00|182117.2|181987.2|182048.9|181918.9|182124.7|181994.7|182040.6|181910.6|188
1732739400000|2024-11-27 20:30:00|182046.7|181916.7|182063.7|181933.7|182124.3|181994.3|182045.2|181915.2|210
1732739700000|2024-11-27 20:35:00|182066.2|181936.2|182102.8|181972.8|182113.1|181983.1|182062.2|181932.2|159
1732740000000|2024-11-27 20:40:00|182104.1|181974.1|182126.3|181996.3|182135.4|182005.4|182087.5|181957.5|107
1732740300000|2024-11-27 20:45:00|182125.1|181995.1|182062.5|181932.5|182125.1|181995.1|182016.7|181886.7|132
1732740600000|2024-11-27 20:50:00|182064.6|181934.6|182060.4|181930.4|182084.9|181954.9|182040.3|181910.3|84
1732740900000|2024-11-27 20:55:00|182055.7|181925.7|182057.9|181927.9|182077.8|181947.8|181997.8|181867.8|109
1732741200000|2024-11-27 21:00:00|182053.6|181923.6|182048.4|181918.4|182055.4|181925.4|182043.9|181913.9|21
1732741500000|2024-11-27 21:05:00|182050.2|181920.2|182120.7|181904.6|182121.5|181966.1|182043.3|181859.4|33
1732741800000|2024-11-27 21:10:00|182120.5|181904.7|182118.3|181907|182120.5|181948.1|182077.3|181904.7|27
1732742100000|2024-11-27 21:15:00|182068.2|181938.2|182051.8|181825|182125|181938.2|182014.4|181775.1|33
1732742400000|2024-11-27 21:20:00|182040.5|181839.8|182082.5|181817.9|182118.1|181879.2|182009.2|181773.8|21
1732742700000|2024-11-27 21:25:00|182082.1|181818.3|182003.7|181873.7|182119.7|181879|182002.1|181777.7|35
1732743000000|2024-11-27 21:30:00|182045|181830.8|182089.7|181864|182146.6|181902.5|182032.5|181804.6|21
1732743300000|2024-11-27 21:35:00|182089.5|181862.9|182088.6|181868.6|182149.4|181875.8|182088.5|181807.4|12
1732743600000|2024-11-27 21:40:00|182088.2|181872.8|182088.7|181854.1|182124.1|181892.6|182086.2|181835.7|25
1732743900000|2024-11-27 21:45:00|182087.8|181856.1|182086.9|181865.8|182144|181909.5|182039.5|181802|21
1732744200000|2024-11-27 21:50:00|182089.3|181867|182112.8|181840.2|182149.5|181867|182089.3|181807|28
1732744500000|2024-11-27 21:55:00|182098.1|181835.2|181948.5|181606.5|182158.7|181835.2|181948.5|181606.5|609
1732744800000|2024-11-27 22:00:00|181921|181579|181921|181579|181921|181579|181921|181579|1
1732748400000|2024-11-27 23:00:00|182086.1|181744.1|182022|181680|182149|181807|181983|181641|61
1732748700000|2024-11-27 23:05:00|182111|181769|182027|181685|182111.5|181769.5|182001|181659|47
1732749000000|2024-11-27 23:10:00|182019.9|181677.9|182026|181684|182162.5|181820.5|182019.9|181677.9|37
1732749300000|2024-11-27 23:15:00|182026.5|181684.5|182029.5|181687.5|182030.5|181688.5|182024|181682|55
1732749600000|2024-11-27 23:20:00|182028.5|181686.5|182017|181675|182036.1|181694.1|181993|181651|44
1732749900000|2024-11-27 23:25:00|182016.5|181674.5|182042|181700|182198|181856|182015|181673|50
1732750200000|2024-11-27 23:30:00|182041.5|181699.5|182059.3|181717.3|182183.5|181841.5|182035.9|181693.9|31
1732750500000|2024-11-27 23:35:00|182059.5|181717.5|182047|181705|182138.2|181796.2|182046.6|181704.6|8
1732750800000|2024-11-27 23:40:00|182052.4|181710.4|182067.3|181725.3|182067.3|181725.3|182052.4|181710.4|24
1732751100000|2024-11-27 23:45:00|182067.4|181725.4|182040.7|181698.7|182183.5|181841.5|182040.7|181698.7|8
1732751400000|2024-11-27 23:50:00|182041.7|181699.7|182041.7|181699.7|182041.7|181699.7|182041.7|181699.7|1
1732751700000|2024-11-27 23:55:00|182040.2|181698.2|182048.7|181706.7|182184|181842|182040.2|181698.2|43
1732752000000|2024-11-28 00:00:00|182044.3|181702.3|182104.7|181762.7|182191.3|181849.3|182043.1|181701.1|113
1732752300000|2024-11-28 00:05:00|182103.6|181761.6|182184.8|181842.8|182201.7|181859.7|182095.3|181753.3|14
1732752600000|2024-11-28 00:10:00|182192.3|181850.3|182241.7|181899.7|182317|181975|182192.3|181850.3|33
1732752900000|2024-11-28 00:15:00|182241.3|181899.3|182140.5|181798.5|182242.8|181900.8|182105.8|181763.8|44
1732753200000|2024-11-28 00:20:00|182152.5|181810.5|182132.9|181790.9|182152.5|181810.5|182125|181783|16
1732753500000|2024-11-28 00:25:00|182139.9|181797.9|182099.2|181757.2|182149.9|181807.9|182077.7|181735.7|37
1732753800000|2024-11-28 00:30:00|182096.5|181754.5|182093.1|181751.1|182116.1|181774.1|182090|181748|25
1732754100000|2024-11-28 00:35:00|182093.2|181751.2|182110.5|181768.5|182120.8|181778.8|182093.1|181751.1|31
1732754400000|2024-11-28 00:40:00|182107.7|181765.7|182113.8|181771.8|182116.4|181774.4|182105.4|181763.4|13
1732754700000|2024-11-28 00:45:00|182110.3|181768.3|182113.4|181771.4|182128.5|181786.5|182110.3|181768.3|11
1732755000000|2024-11-28 00:50:00|182113.5|181771.5|182117.2|181775.2|182138.3|181796.3|182113.5|181771.5|30
1732755300000|2024-11-28 00:55:00|182128.1|181786.1|182135.6|181793.6|182160.3|181818.3|182095.2|181753.2|31
1732755600000|2024-11-28 01:00:00|182112.6|181770.6|182254.1|182049.4|182263.7|182087.7|182043.8|181768.3|254
1732755900000|2024-11-28 01:05:00|182260.1|182036.3|182249.9|182045.3|182295.1|182105.2|182201|182033.9|171
1732756200000|2024-11-28 01:10:00|182247.9|182043.3|182309.8|181969.2|182315.7|182076.8|182199.6|181959.4|58
1732756500000|2024-11-28 01:15:00|182303|181962.4|182206.8|182076.8|182310.9|182080.5|182172.8|181940.7|174
1732756800000|2024-11-28 01:20:00|182205.1|182075.1|182240.8|182031.8|182261.2|182083.9|182181.1|182017.7|229
1732757100000|2024-11-28 01:25:00|182240.4|182031.4|182189.2|182059.2|182295|182080.1|182177.3|181953|154
1732757400000|2024-11-28 01:30:00|182185.4|182055.4|182242.8|182038.4|182292.5|182082.6|182173.5|182006.2|290
1732757700000|2024-11-28 01:35:00|182245.6|182041.2|182245.4|182040.1|182317.9|182103.2|182191|181967.3|210
1732758000000|2024-11-28 01:40:00|182244.9|182039.6|182081|181830.2|182296.2|182065.7|182017|181785.8|337
1732758300000|2024-11-28 01:45:00|182077.9|181831.9|182057.3|181846.5|182101.4|181926.2|182017.2|181793.8|272
1732758600000|2024-11-28 01:50:00|182061.2|181850.4|182153.5|181916.7|182179.7|181982.5|182030.9|181850.4|247
1732758900000|2024-11-28 01:55:00|182150.5|181913.8|182221.3|181981.1|182273.7|182007.7|182118.3|181892.4|124
1732759200000|2024-11-28 02:00:00|182219.4|181979.2|182228.8|181990|182280.1|182008.9|182131.6|181883.9|246
1732759500000|2024-11-28 02:05:00|182238.2|181995.8|182136.9|181920.2|182260.3|182012.6|182123.4|181893|182
1732759800000|2024-11-28 02:10:00|182127.5|181899.8|182151.9|181936.9|182170.3|181986.5|182116.5|181899.8|210
1732760100000|2024-11-28 02:15:00|182150|181935|182136.2|181930|182166.3|181985.4|182093.6|181905|105
1732760400000|2024-11-28 02:20:00|182138.1|181931.9|182136.7|181934.3|182206.3|181990.2|182086|181886.5|86
1732760700000|2024-11-28 02:25:00|182139|181936.6|182158.6|181956.1|182177.4|181994.6|182101.4|181924.6|114
1732761000000|2024-11-28 02:30:00|182158.5|181953.5|182216.7|182002.5|182292.8|182059.2|182154.7|181943|166
1732761300000|2024-11-28 02:35:00|182218.3|182006.8|182275.6|182064|182310.5|182081|182171.3|181952.9|151
1732761600000|2024-11-28 02:40:00|182278.2|182066.6|182228.1|182010.2|182283.4|182077|182206.3|181976.9|143
1732761900000|2024-11-28 02:45:00|182228.3|182010.1|182159.9|181954.8|182238.5|182038.4|182104.5|181939.9|123
1732762200000|2024-11-28 02:50:00|182157.4|181952.2|182153.4|181941.3|182226.7|182008.9|182117.3|181896.1|108
1732762500000|2024-11-28 02:55:00|182145.4|181934.3|182147.9|181929.7|182228.1|181966.3|182145.4|181875.4|53
1732762800000|2024-11-28 03:00:00|182146.1|181928|182241.5|182027.2|182268.8|182036.7|182140.2|181863.8|134
1732763100000|2024-11-28 03:05:00|182243.6|182018.5|182228.1|182019.2|182303.4|182084.7|182194.2|182008.9|143
1732763400000|2024-11-28 03:10:00|182230.2|182021.3|182240.5|182026.9|182271.4|182061.3|182224.9|182021.3|95
1732763700000|2024-11-28 03:15:00|182238.6|182025|182284.2|182068.8|182313.7|182105.5|182231.6|181982.3|129
1732764000000|2024-11-28 03:20:00|182287.2|182071.8|182245.5|182030.5|182302.6|182076.7|182232.6|182015.5|152
1732764300000|2024-11-28 03:25:00|182245.3|182030.3|182221.6|182007.6|182258.6|182058.3|182176.2|181971.9|168
1732764600000|2024-11-28 03:30:00|182232.3|182009.8|182266.5|182037.5|182287.6|182064.1|182213.2|181993.6|86
1732764900000|2024-11-28 03:35:00|182269.6|182040.6|182210.4|182080.4|182319.2|182144|182210.4|181988.7|119
1732765200000|2024-11-28 03:40:00|182207.7|182077.7|182252.5|182038|182304.2|182085.4|182189.5|181956.4|74
1732765500000|2024-11-28 03:45:00|182254.4|182039.9|182284.6|182072.9|182331.3|182135.8|182224.1|181997.6|85
1732765800000|2024-11-28 03:50:00|182273.1|182060.8|182302.6|182094.5|182383.7|182113.1|182273.1|182017.6|56
1732766100000|2024-11-28 03:55:00|182305.4|182097.2|182296.9|182078.1|182386.9|182153.3|182283.3|182033.6|62
1732766400000|2024-11-28 04:00:00|182258.9|182086.1|182327.7|182113.9|182402.1|182135.1|182212.3|181986.8|83
1732766700000|2024-11-28 04:05:00|182326.2|182104.7|182334.9|182128.7|182416.1|182180.4|182302.9|182052.9|53
1732767000000|2024-11-28 04:10:00|182400.4|182058.4|182306.8|182099.3|182408|182152.4|182253.7|182058.4|136
1732767300000|2024-11-28 04:15:00|182305|182097.5|182264.2|182056.2|182362.9|182139.2|182233.6|182018.8|129
1732767600000|2024-11-28 04:20:00|182265.8|182057.9|182301.4|182084.9|182318.7|182133|182251.3|182057.9|178
1732767900000|2024-11-28 04:25:00|182304.3|182077.8|182307.6|182100.5|182366|182138.1|182228.1|182011.2|206
1732768200000|2024-11-28 04:30:00|182314.9|182098.8|182299.6|182086.5|182380.7|182110.3|182278.7|182020.2|87
1732768500000|2024-11-28 04:35:00|182297.6|182084.5|182302.4|182098.2|182372.2|182118|182245.9|182015.4|77
1732768800000|2024-11-28 04:40:00|182300.7|182096.4|182320.4|182113.6|182364|182155|182269.8|182015.5|156
1732769100000|2024-11-28 04:45:00|182318.5|182106.9|182316.2|182112.3|182405.6|182166.3|182280.3|182057|97
1732769400000|2024-11-28 04:50:00|182318.2|182114.3|182325.6|182123.9|182384.1|182168.2|182267.5|182042.1|158
1732769700000|2024-11-28 04:55:00|182330.9|182122.2|182406|182064|182420.3|182169.3|182288.2|182063.9|45
1732770000000|2024-11-28 05:00:00|182371.6|182087.7|182287.9|182157.9|182374.6|182179.4|182263.8|182087.7|132
1732770300000|2024-11-28 05:05:00|182282.3|182152.3|182282.4|182152.4|182301|182171|182265.7|182135.7|177
1732770600000|2024-11-28 05:10:00|182280|182150|182284.2|182154.2|182302.5|182172.5|182275.3|182145.3|189
1732770900000|2024-11-28 05:15:00|182285.4|182155.4|182229.6|182099.6|182295.3|182165.3|182227.1|182097.1|133
1732771200000|2024-11-28 05:20:00|182236.8|182106.8|182241.6|182111.6|182286.2|182119.6|182229.3|182071.3|79
1732771500000|2024-11-28 05:25:00|182243.1|182113.1|182225.9|182095.9|182284.5|182117.1|182222.3|182066.2|64
1732771800000|2024-11-28 05:30:00|182221.2|182091.2|182200.3|182070.3|182310.7|182120.6|182198|182063.5|89
1732772100000|2024-11-28 05:35:00|182203.8|182073.8|182207.1|182077.1|182215|182085|182188.1|182058.1|50
1732772400000|2024-11-28 05:40:00|182210.6|182080.6|182206|182076|182215.6|182085.6|182200.4|182070.4|44
1732772700000|2024-11-28 05:45:00|182203.5|182073.5|182259.9|182129.9|182259.9|182129.9|182197.1|182067.1|71
1732773000000|2024-11-28 05:50:00|182258.3|182128.3|182220|182090|182303.5|182141.2|182199.9|182069.9|128
1732773300000|2024-11-28 05:55:00|182229.8|182099.8|182283.4|182153.4|182329.7|182167.1|182227.1|182083.2|250
1732773600000|2024-11-28 06:00:00|182280.6|182150.6|182400.1|182270.1|182429.2|182293|182236.7|182072.1|258
1732773900000|2024-11-28 06:05:00|182400|182270|182375.2|182245.2|182477.5|182286.2|182366.5|182190.5|184
1732774200000|2024-11-28 06:10:00|182372.9|182242.9|182382.7|182252.7|182390|182260|182363.5|182233.5|69
1732774500000|2024-11-28 06:15:00|182380.4|182250.4|182386.3|182256.3|182397.9|182267.9|182364.2|182234.2|116
1732774800000|2024-11-28 06:20:00|182384.2|182254.2|182302.2|182172.2|182394.7|182264.7|182267.1|182137.1|108
1732775100000|2024-11-28 06:25:00|182296.1|182166.1|182292.9|182162.9|182342.4|182212.4|182240.2|182150.2|257
1732775400000|2024-11-28 06:30:00|182292.4|182162.4|182205|182075|182295.8|182165.8|182182.9|182052.9|158
1732775700000|2024-11-28 06:35:00|182202.7|182072.7|182208|182078|182220|182090|182197.2|182067.2|87
1732776000000|2024-11-28 06:40:00|182206.7|182076.7|182196.1|181967|182209.6|182079.6|182110.4|181963.7|152
1732776300000|2024-11-28 06:45:00|182194.5|181965|182165.4|182035.4|182270.3|182099.1|182113.1|181940.5|231
1732776600000|2024-11-28 06:50:00|182165.6|182035.6|182200.3|182110.3|182347.7|182170.2|182165.4|182035.4|144
1732776900000|2024-11-28 06:55:00|182212|182122|182212.5|182082.5|182223.6|182122|182204.8|182074.8|70
1732777200000|2024-11-28 07:00:00|182212.6|182082.6|182337.8|182207.8|182388.6|182244.8|182208.6|182078.6|285
1732777500000|2024-11-28 07:05:00|182338|182208|182267.8|182137.8|182338|182208|182260.1|182130.1|126
1732777800000|2024-11-28 07:10:00|182264|182134|182175.1|182045.1|182271|182141|182100.8|181970.8|155
1732778100000|2024-11-28 07:15:00|182173.7|182043.7|182111.9|181981.9|182221.4|182091.4|182056.7|181966.7|194
1732778400000|2024-11-28 07:20:00|182109.7|181979.7|182132.2|182002.2|182142|182012|182014.1|181904.5|124
1732778700000|2024-11-28 07:25:00|182139.5|182009.5|182110.8|181980.8|182150.3|182020.3|182005|181875|257
1732779000000|2024-11-28 07:30:00|182126.1|181996.1|182316.9|182186.9|182325.1|182195.1|182115|181985|227
1732779300000|2024-11-28 07:35:00|182317|182187|182217.5|182087.5|182414.4|182284.4|182179.8|182068.5|153
1732779600000|2024-11-28 07:40:00|182209.7|182079.7|182217.3|182087.3|182231.9|182101.9|182189.7|182059.7|143
1732779900000|2024-11-28 07:45:00|182219.1|182089.1|182271.7|182141.7|182375.8|182245.8|182219.1|182089.1|202
1732780200000|2024-11-28 07:50:00|182266.1|182136.1|182268.3|182138.3|182358.3|182228.3|182219.3|182129.3|134
1732780500000|2024-11-28 07:55:00|182271.3|182141.3|182352.8|182222.8|182397.7|182267.7|182266.6|182136.6|188
1732780800000|2024-11-28 08:00:00|182354.9|182224.9|182519.3|182429.3|182606.9|182489|182354.9|182224.9|434
1732781100000|2024-11-28 08:05:00|182517.5|182427.5|182447.2|182317.2|182537.4|182427.5|182338.4|182208.4|297
1732781400000|2024-11-28 08:10:00|182447.4|182317.4|182528.3|182398.3|182542.1|182412.1|182380.9|182250.9|350
1732781700000|2024-11-28 08:15:00|182530|182400|182661.5|182531.5|182667.2|182537.2|182457.9|182327.9|355
1732782000000|2024-11-28 08:20:00|182662.5|182532.5|182695.6|182565.6|182710.7|182602.2|182660.8|182530.8|246
1732782300000|2024-11-28 08:25:00|182697.9|182567.9|182627|182537|182697.9|182568.5|182592.5|182492.5|131
1732782600000|2024-11-28 08:30:00|182596.3|182506.3|182626.6|182496.6|182675.2|182585.2|182596.3|182492.1|196
1732782900000|2024-11-28 08:35:00|182624.6|182494.6|182519.5|182389.5|182627.1|182497.1|182485.9|182355.9|184
1732783200000|2024-11-28 08:40:00|182520.7|182390.7|182471.8|182341.8|182573.6|182443.6|182458.7|182328.7|287
1732783500000|2024-11-28 08:45:00|182470.3|182340.3|182589.6|182459.6|182601.9|182471.9|182361.2|182261.4|319
1732783800000|2024-11-28 08:50:00|182587.9|182457.9|182478.6|182348.6|182606.5|182516.5|182401.7|182271.7|381
1732784100000|2024-11-28 08:55:00|182475.9|182345.9|182417.3|182287.3|182476.8|182346.8|182375.2|182275.1|306
1732784400000|2024-11-28 09:00:00|182425.6|182295.6|182377.3|182287.3|182431|182325.6|182371|182264.7|282
1732784700000|2024-11-28 09:05:00|182371.3|182281.3|182555|182425|182555.8|182425.8|182276.4|182146.4|426
1732785000000|2024-11-28 09:10:00|182556.5|182426.5|182482.1|182352.1|182556.5|182426.5|182470|182340|251
1732785300000|2024-11-28 09:15:00|182477.8|182347.8|182474.6|182344.6|182579.5|182489.5|182474.6|182344.6|374
1732785600000|2024-11-28 09:20:00|182471.7|182341.7|182278.6|182188.6|182471.7|182341.7|182274.6|182174.4|311
1732785900000|2024-11-28 09:25:00|182281.9|182191.9|182294.5|182164.5|182334.7|182214.7|182269.1|182130.2|278
1732786200000|2024-11-28 09:30:00|182338.4|182106.3|182244.9|182154.9|182338.4|182204|182227.8|182082.9|257
1732786500000|2024-11-28 09:35:00|182246.6|182156.6|182270.7|182140.7|182298.9|182199.1|182194.1|182104.1|286
1732786800000|2024-11-28 09:40:00|182270.4|182140.4|182289.8|182159.8|182297.5|182167.5|182171.5|182081.5|253
1732787100000|2024-11-28 09:45:00|182291.5|182161.5|182315.8|182185.8|182354.7|182240.6|182258.2|182144.6|178
1732787400000|2024-11-28 09:50:00|182320.8|182190.8|182214.1|182084.1|182334|182204|182184.1|182054.1|364
1732787700000|2024-11-28 09:55:00|182223.8|182093.8|181946.8|181856.8|182227.2|182097.2|181935.6|181845.6|257
1732788000000|2024-11-28 10:00:00|181945.4|181855.4|182011.1|181881.1|182034.1|181904.1|181788|181658|264
1732788300000|2024-11-28 10:05:00|182008.1|181878.1|181965.9|181875.9|182032.8|181902.8|181965.8|181875.8|146
1732788600000|2024-11-28 10:10:00|181965.3|181875.3|182039.5|181909.5|182054.4|181924.4|181923|181819.1|157
1732788900000|2024-11-28 10:15:00|182041|181911|182045.9|181915.9|182078.2|181948.2|182012.2|181882.2|294
1732789200000|2024-11-28 10:20:00|182045.1|181915.1|182023.7|181893.7|182048.7|181918.7|181950.5|181820.5|246
1732789500000|2024-11-28 10:25:00|182025.2|181895.2|182070.2|181940.2|182149.8|182019.8|182021.8|181894.5|276
1732789800000|2024-11-28 10:30:00|182073|181943|181998.2|181868.2|182074.2|181944.2|181959.1|181829.1|264
1732790100000|2024-11-28 10:35:00|181999.7|181869.7|181808.1|181678.1|182028.8|181898.8|181790.7|181660.7|242
1732790400000|2024-11-28 10:40:00|181806.4|181676.4|181849.9|181719.9|181880.1|181750.1|181806.4|181676.4|211
1732790700000|2024-11-28 10:45:00|181849.7|181719.7|181770|181640|181849.7|181719.7|181716.6|181626.6|212
1732791000000|2024-11-28 10:50:00|181766.7|181636.7|181734.7|181644.7|181789.5|181659.5|181717.1|181627.1|108
1732791300000|2024-11-28 10:55:00|181736.6|181646.6|181736.4|181646.4|181746.7|181656.7|181733.4|181643.4|34
1732791600000|2024-11-28 11:00:00|181734.7|181644.7|181776|181646|181797.2|181685.6|181717.8|181624.6|152
1732791900000|2024-11-28 11:05:00|181770|181640|181780.8|181650.8|181785.4|181659.4|181641.6|181537.2|197
1732792200000|2024-11-28 11:10:00|181780.6|181650.6|181764.9|181634.9|181780.6|181650.6|181581.6|181451.6|217
1732792500000|2024-11-28 11:15:00|181766.5|181636.5|181864.7|181734.7|181872|181742|181760.7|181630.7|214
1732792800000|2024-11-28 11:20:00|181864.3|181734.3|181833.2|181703.2|181874.3|181744.3|181723.6|181633.6|239
1732793100000|2024-11-28 11:25:00|181833.4|181703.4|181801.4|181671.4|181843.3|181713.3|181776.2|181646.2|171
1732793400000|2024-11-28 11:30:00|181800|181670|181820.7|181690.7|181831.1|181701.1|181779.4|181649.4|174
1732793700000|2024-11-28 11:35:00|181822|181692|181924.4|181794.4|181937.3|181821.4|181822|181692|224
1732794000000|2024-11-28 11:40:00|181924|181794|181944.5|181814.5|181976.5|181857.6|181865.3|181735.3|234
1732794300000|2024-11-28 11:45:00|181947.8|181817.8|181867.2|181737.2|181951.5|181821.5|181851.6|181721.6|237
1732794600000|2024-11-28 11:50:00|181868.9|181738.9|181923.7|181793.7|181930.5|181800.5|181851.3|181721.3|279
1732794900000|2024-11-28 11:55:00|181925.5|181795.5|181847.4|181717.4|181925.5|181795.5|181836.6|181706.6|198
1732795200000|2024-11-28 12:00:00|181843.9|181713.9|181802.2|181672.2|181961.9|181831.9|181771.7|181658.1|334
1732795500000|2024-11-28 12:05:00|181803.8|181673.8|181775.8|181645.8|181833.7|181711.6|181758.6|181628.6|233
1732795800000|2024-11-28 12:10:00|181776.5|181646.5|181684.1|181554.1|181780.6|181650.6|181652.9|181533.3|177
1732796100000|2024-11-28 12:15:00|181686.1|181556.1|181510.1|181380.1|181702.4|181572.4|181510.1|181380.1|368
1732796400000|2024-11-28 12:20:00|181522.2|181392.2|181516.2|181386.2|181531.4|181401.4|181434.8|181304.8|302
1732796700000|2024-11-28 12:25:00|181514.7|181384.7|181521.8|181391.8|181543|181413|181488.6|181358.6|188
1732797000000|2024-11-28 12:30:00|181519.3|181389.3|181457.2|181367.2|181536.9|181406.9|181388.8|181290.6|209
1732797300000|2024-11-28 12:35:00|181457.6|181367.6|181586.2|181496.2|181592.3|181502.3|181449.9|181359.9|235
1732797600000|2024-11-28 12:40:00|181586.9|181496.9|181567.8|181437.8|181647.2|181536.6|181536.9|181406.9|222
1732797900000|2024-11-28 12:45:00|181568.8|181438.8|181624.1|181494.1|181624.4|181505.5|181476.3|181346.3|250
1732798200000|2024-11-28 12:50:00|181623.1|181493.1|181645.1|181515.1|181648.5|181518.5|181601.9|181471.9|148
1732798500000|2024-11-28 12:55:00|181648.6|181518.6|181717.4|181587.4|181730.7|181618.8|181648.6|181518.6|146
1732798800000|2024-11-28 13:00:00|181730.7|181600.7|181771.4|181641.4|181799.5|181669.5|181705.7|181588.7|210
1732799100000|2024-11-28 13:05:00|181771.7|181641.7|181586|181456|181781|181651|181581.9|181451.9|221
1732799400000|2024-11-28 13:10:00|181585.5|181455.5|181609.4|181479.4|181610.8|181497|181546.9|181440.6|141
1732799700000|2024-11-28 13:15:00|181605.4|181475.4|181647.1|181517.1|181700|181570|181605.4|181475.4|214
1732800000000|2024-11-28 13:20:00|181637.5|181507.5|181411.6|181321.6|181649.6|181519.6|181406.6|181316.6|246
1732800300000|2024-11-28 13:25:00|181409.8|181319.8|181436.5|181346.5|181437.4|181347.4|181373|181283|294
1732800600000|2024-11-28 13:30:00|181432.9|181342.9|181546|181416|181579.7|181459.1|181416.6|181326.6|259
1732800900000|2024-11-28 13:35:00|181545.3|181415.3|181541.4|181411.4|181558.4|181428.4|181484.4|181354.4|262
1732801200000|2024-11-28 13:40:00|181542.4|181412.4|181556.2|181426.2|181579.9|181479.9|181524|181394|276
1732801500000|2024-11-28 13:45:00|181553.7|181423.7|181708.8|181578.8|181708.8|181578.8|181545.4|181415.4|268
1732801800000|2024-11-28 13:50:00|181709.8|181579.8|181695.3|181565.3|181718.6|181588.6|181656|181542.7|259
1732802100000|2024-11-28 13:55:00|181693.6|181563.6|181651.7|181521.7|181716.3|181586.3|181639.2|181509.2|250
1732802400000|2024-11-28 14:00:00|181658|181528|181581.4|181451.4|181667.6|181561.9|181565.3|181445.9|187
1732802700000|2024-11-28 14:05:00|181577.4|181447.4|181410.7|181280.7|181660.6|181543.1|181345|181239.3|312
1732803000000|2024-11-28 14:10:00|181410.3|181280.3|181457.3|181327.3|181474.7|181344.7|181374.6|181278.6|178
1732803300000|2024-11-28 14:15:00|181451.7|181321.7|181469.8|181339.8|181473.9|181343.9|181394.8|181264.8|223
1732803600000|2024-11-28 14:20:00|181470.2|181340.2|181565.9|181435.9|181574.8|181445.4|181470.2|181340.2|192
1732803900000|2024-11-28 14:25:00|181568.9|181438.9|181454.5|181324.5|181568.9|181438.9|181442.3|181312.3|277
1732804200000|2024-11-28 14:30:00|181455.5|181325.5|181377.9|181247.9|181456.5|181326.5|181335.8|181208.1|231
1732804500000|2024-11-28 14:35:00|181377.2|181247.2|181298.3|181208.3|181419.6|181289.6|181298.3|181204.5|176
1732804800000|2024-11-28 14:40:00|181307|181217|181316.8|181186.8|181328.5|181228|181270.7|181180.7|141
1732805100000|2024-11-28 14:45:00|181314.8|181184.8|181376.8|181246.8|181404.8|181290.1|181299.4|181169.4|208
1732805400000|2024-11-28 14:50:00|181377.8|181247.8|181385.8|181255.8|181397.7|181267.7|181296.3|181189.6|334
1732805700000|2024-11-28 14:55:00|181385.5|181255.5|181386.2|181256.2|181394.5|181268.1|181316.4|181186.4|284
1732806000000|2024-11-28 15:00:00|181392.2|181262.2|181257.3|181127.3|181392.2|181264.7|181218.9|181088.9|188
1732806300000|2024-11-28 15:05:00|181253.9|181123.9|181281.5|181151.5|181289.1|181170.3|181169.3|181079.3|179
1732806600000|2024-11-28 15:10:00|181280.8|181150.8|181289.6|181159.6|181303.9|181173.9|181227.8|181097.8|204
1732806900000|2024-11-28 15:15:00|181291.3|181161.3|181262.8|181132.8|181314|181184|181218.3|181113.7|301
1732807200000|2024-11-28 15:20:00|181262.5|181132.5|181238.7|181108.7|181329.4|181199.4|181236.7|181106.7|273
1732807500000|2024-11-28 15:25:00|181237.7|181107.7|181188|181058|181237.7|181107.7|181106.4|180996.7|260
1732807800000|2024-11-28 15:30:00|181182|181052|181401.7|181271.7|181457.8|181314.8|181173.6|181043.6|331
1732808100000|2024-11-28 15:35:00|181399.9|181269.9|181366.1|181236.1|181421.3|181291.3|181348.3|181218.3|269
1732808400000|2024-11-28 15:40:00|181366.4|181236.4|181281.1|181151.1|181425.1|181335.1|181253.6|181123.6|244
1732808700000|2024-11-28 15:45:00|181281.4|181151.4|181178.5|181048.5|181298.5|181168.5|181130.4|181036.2|275
1732809000000|2024-11-28 15:50:00|181181.8|181051.8|181168.1|181038.1|181192.7|181102.7|181149.5|181019.5|168
1732809300000|2024-11-28 15:55:00|181165.5|181035.5|181121.6|181031.6|181197.1|181067.1|181070.6|180980.6|286
1732809600000|2024-11-28 16:00:00|181117.8|181027.8|181175.1|181045.1|181199.9|181069.9|181109.1|181017.2|273
1732809900000|2024-11-28 16:05:00|181173.4|181043.4|181158.9|181028.9|181181.7|181051.7|181124.1|180994.1|188
1732810200000|2024-11-28 16:10:00|181153.2|181023.2|181114.3|180984.3|181183.8|181053.8|181107.4|180977.4|234
1732810500000|2024-11-28 16:15:00|181117.3|180987.3|181261.7|181131.7|181266.2|181136.2|181114.3|180984.3|134
1732810800000|2024-11-28 16:20:00|181263.8|181133.8|181193|181063|181321.2|181191.2|181185.3|181055.3|110
1732811100000|2024-11-28 16:25:00|181194.7|181064.7|181151.1|181021.1|181227.5|181097.5|181146.6|181016.6|155
1732811400000|2024-11-28 16:30:00|181151.5|181021.5|181168.4|181038.4|181177.3|181047.3|181141.4|181011.4|73
1732811700000|2024-11-28 16:35:00|181167|181037|181162.5|181032.5|181177.2|181047.2|181125.2|180995.2|106
1732812000000|2024-11-28 16:40:00|181165.1|181035.1|181128.2|180998.2|181177.9|181047.9|181125.3|180995.3|102
1732812300000|2024-11-28 16:45:00|181129.9|180999.9|181131.4|181001.4|181133.5|181003.5|181120.2|180990.2|49
1732812600000|2024-11-28 16:50:00|181134|181004|181054.9|180924.9|181134|181004|181034.4|180904.4|74
1732812900000|2024-11-28 16:55:00|181047.6|180917.6|181049.8|180919.8|181062.9|180932.9|181046.2|180916.2|39
1732813200000|2024-11-28 17:00:00|181051.7|180921.7|181052.7|180922.7|181066.8|180936.8|181037.1|180907.1|91
1732813500000|2024-11-28 17:05:00|181051.3|180921.3|181055.3|180925.3|181060|180930|181042.9|180912.9|93
1732813800000|2024-11-28 17:10:00|181056.9|180926.9|181060.7|180930.7|181060.7|180930.7|181044.5|180914.5|75
1732814100000|2024-11-28 17:15:00|181064.5|180934.5|181072.8|180942.8|181091.3|180961.3|181063.6|180933.6|65
1732814400000|2024-11-28 17:20:00|181070.3|180940.3|181081.9|180951.9|181115|180985|181051.7|180921.7|106
1732814700000|2024-11-28 17:25:00|181084.4|180954.4|181041.6|180911.6|181116.8|180986.8|181031.5|180901.5|90
1732815000000|2024-11-28 17:30:00|181049.7|180919.7|181048.5|180918.5|181051.3|180921.3|181046|180916|19
1732815300000|2024-11-28 17:35:00|181050.9|180920.9|181030|180900|181053|180923|181030|180900|29
1732815600000|2024-11-28 17:40:00|181032.2|180902.2|180994|180864|181071.8|180909.3|180989.4|180859.4|68
1732815900000|2024-11-28 17:45:00|180995.8|180865.8|181053.9|180923.9|181053.9|180923.9|180987.4|180857.4|111
1732816200000|2024-11-28 17:50:00|181056.3|180926.3|181092.1|180962.1|181110.9|180980.9|181050.8|180920.8|46
1732816500000|2024-11-28 17:55:00|181093.3|180963.3|181081.4|180951.4|181127|180997|181072.4|180942.4|158
1732816800000|2024-11-28 18:00:00|181136.5|180890.4|181121.8|180877.1|181137.7|180897.9|181117.1|180874.8|164
1732817100000|2024-11-28 18:05:00|181173.3|180831.3|181137.2|180878.9|181173.3|180885.3|181116.8|180831.3|131
1732817400000|2024-11-28 18:10:00|181134.6|180880.2|181152.1|180891|181173.5|180892.7|181131.2|180874|119
1732817700000|2024-11-28 18:15:00|181153.5|180890.3|181184.5|180870.8|181186.7|180890.3|181142.6|180866.9|129
1732818000000|2024-11-28 18:20:00|181183.4|180871.9|181106.9|180896.1|181204.5|180896.9|181106.9|180862.5|28
1732818600000|2024-11-28 18:30:00|181131.2|180890.1|181103.7|180893.9|181131.2|180921.2|181051.2|180890.1|8
1732818900000|2024-11-28 18:35:00|181051.2|180921.2|181102.1|180895.6|181111.9|180927.4|181050.7|180893.9|8
1732819200000|2024-11-28 18:40:00|181050.8|180920.8|181147|180860.7|181147|180920.8|181050.8|180850.4|6
1732819500000|2024-11-28 18:45:00|181140|180850.4|181117.9|180859.9|181147|180871|181104|180850.4|10
1732819800000|2024-11-28 18:50:00|181145.6|180837.7|181119.5|180855.3|181147.3|180859.9|181117.9|180837.3|7
1732820100000|2024-11-28 18:55:00|181123.3|180855.4|181117.8|180855.4|181154.9|180871|181104|180817.7|12
1732820400000|2024-11-28 19:00:00|181119.1|180854.9|181104|180871|181158.8|180871|181104|180819.1|15
1732820700000|2024-11-28 19:05:00|181151.4|180824.6|181149.9|180807.9|181151.4|180871|181104|180807.9|11
1732821000000|2024-11-28 19:10:00|181120.7|180848.5|181149.9|180807.9|181152.3|180871|181104|180807.9|12
1732821300000|2024-11-28 19:15:00|181104|180871|181149.4|180807.4|181151.8|180871|181104|180804.8|15
1732821600000|2024-11-28 19:20:00|181104|180871|181139.7|180797.7|181139.7|180871|181104|180797.7|13
1732821900000|2024-11-28 19:25:00|181116.6|180845.9|181143.9|180810.7|181145.7|180850.9|181107.4|180797.7|9
1732822200000|2024-11-28 19:30:00|181117.3|180850.9|181134.6|180815.7|181134.7|180871|181104|180815.6|9
1732822500000|2024-11-28 19:35:00|181134.5|180815.8|181104|180871|181136.5|180871|181104|180812.3|11
1732822800000|2024-11-28 19:40:00|181136.4|180812.4|181116.2|180850.2|181156|180871|181104|180808.6|14
1732823100000|2024-11-28 19:45:00|181140.6|180808.7|181119.7|180848.8|181148.8|180848.8|181119.7|180806.8|4
1732823400000|2024-11-28 19:50:00|181104|180871|181137|180795|181142.8|180871|181104|180795|18
1732823700000|2024-11-28 19:55:00|181121|180839.7|181192.8|180850.8|181246.6|180953.3|181104|180839.7|23
1732824000000|2024-11-28 20:00:00|181191.7|180889.5|181136.5|180831|181198.1|180896|181136.5|180826.9|32
1732824300000|2024-11-28 20:05:00|181136.4|180831.2|181125.8|180841.7|181145.2|180896|181125.8|180831.2|28
1732824600000|2024-11-28 20:10:00|181139.9|180841.8|181154|180921|181171.8|180921|181107.1|180841.8|21
1732824900000|2024-11-28 20:15:00|181171.3|180892.6|181208|180897.5|181223.2|180921|181171.3|180868|8
1732825200000|2024-11-28 20:20:00|181206|180892.8|181214.4|180894.8|181214.4|180898.7|181189.7|180865.7|12
1732825500000|2024-11-28 20:25:00|181217.7|180875.7|181195.6|180880.3|181218.9|180921|181185.3|180875.7|17
1732825800000|2024-11-28 20:30:00|181206.9|180876.5|181201.5|180895.5|181206.9|180921|181199|180876.5|13
1732826100000|2024-11-28 20:35:00|181198.9|180921|181084.4|180842.8|181211.2|180958.7|181045.2|180839.1|17
1732826400000|2024-11-28 20:40:00|181102.4|180822.7|181225.4|180883.4|181225.4|180883.4|181102.4|180822.7|21
1732826700000|2024-11-28 20:45:00|181216.9|180874.9|181132.3|180850|181229.1|180887.1|181112.2|180826.9|43
1732827000000|2024-11-28 20:50:00|181110.1|180829.7|181134|180844.5|181145.1|180863.4|181098.3|180829.7|37
1732827300000|2024-11-28 20:55:00|181107|180850.9|181177.9|180863.6|181194.7|180893.8|181107|180843.4|87
1732827600000|2024-11-28 21:00:00|181272.8|180930.8|181320.9|180978.9|181345|181003|181272.8|180930.8|28
1732827900000|2024-11-28 21:05:00|181320.6|180978.6|181291.9|180949.9|181322.5|180980.5|181278.4|180936.4|34
1732828200000|2024-11-28 21:10:00|181308.6|180966.6|181288.6|180946.6|181308.6|180966.6|181283.5|180941.5|7
1732828500000|2024-11-28 21:15:00|181298.8|180956.8|181307.9|180965.9|181307.9|180965.9|181283.5|180941.5|12
1732828800000|2024-11-28 21:20:00|181300|180958|181299.8|180957.8|181307.9|180965.9|181296|180954|12
1732829100000|2024-11-28 21:25:00|181307.3|180965.3|181306.5|180964.5|181307.3|180965.3|181296|180954|10
1732829400000|2024-11-28 21:30:00|181303.6|180961.6|181305.8|180963.8|181305.8|180963.8|181296|180954|10
1732829700000|2024-11-28 21:35:00|181299.3|180957.3|181306.4|180964.4|181306.4|180964.4|181296|180954|11
1732830000000|2024-11-28 21:40:00|181346|181004|181242.8|180900.8|181388.5|181046.5|181169.6|180827.6|120
1732830300000|2024-11-28 21:45:00|181254.6|180912.6|181307.5|180965.5|181397.2|181055.2|181254.6|180912.6|14
1732830600000|2024-11-28 21:50:00|181346|181004|181346|181004|181346|181004|181308.7|180966.7|4
1732830900000|2024-11-28 21:55:00|181383.7|181041.7|181346|181004|181465.5|181123.5|181257.5|180915.5|25
1732834800000|2024-11-28 23:00:00|181294|180952|181305.5|180963.5|181346|181004|181292.5|180950.5|73
1732835100000|2024-11-28 23:05:00|181304.5|180962.5|181332.5|180990.5|181471.9|181129.9|181289.5|180947.5|29
1732835400000|2024-11-28 23:10:00|181332.2|180990.2|181302.5|180960.5|181333.7|180991.7|181287|180945|71
1732835700000|2024-11-28 23:15:00|181304.5|180962.5|181300.5|180958.5|181337.5|180995.5|181290.5|180948.5|57
1732836000000|2024-11-28 23:20:00|181305|180963|181298|180956|181339|180997|181295|180953|45
1732836300000|2024-11-28 23:25:00|181297|180955|181332.7|180990.7|181337.9|180995.9|181293.5|180951.5|42
1732836600000|2024-11-28 23:30:00|181332|180990|181332|180990|181333.8|180991.8|181284.5|180942.5|91
1732836900000|2024-11-28 23:35:00|181331.7|180989.7|181303|180961|181332.8|180990.8|181287.5|180945.5|77
1732837200000|2024-11-28 23:40:00|181304|180962|181104|180846|181331.4|180989.4|181104|180806.6|74
1732837500000|2024-11-28 23:45:00|181172|180811.8|181124.9|180782.9|181314.4|180972.4|180968.2|180780.4|38
1732837800000|2024-11-28 23:50:00|181123.6|180781.6|181123.6|180781.6|181123.6|180781.6|181123.5|180781.5|3
1732838100000|2024-11-28 23:55:00|181129.9|180787.9|181129.1|180787.1|181129.9|180803.5|181102|180786.6|10
1732838400000|2024-11-29 00:00:00|181126.8|180784.8|181158.3|180823.8|181158.8|180871.8|181083.8|180784.8|58
1732838700000|2024-11-29 00:05:00|181158.2|180824|181124.8|180782.8|181158.2|180829.3|181082.4|180782.8|33
1732839000000|2024-11-29 00:10:00|181122.4|180780.4|181124.6|180782.6|181124.6|180782.6|181122.4|180780.4|2
1732839300000|2024-11-29 00:15:00|181121.7|180779.7|181123.4|180781.4|181123.5|180813.7|181087|180778.1|11
1732839600000|2024-11-29 00:20:00|181088.8|180812.8|181115.8|180773.8|181151.4|180814.4|181067.7|180773.8|15
1732839900000|2024-11-29 00:25:00|181115.9|180773.9|181111.5|180769.5|181118.4|180776.4|181111.4|180769.4|9
1732840200000|2024-11-29 00:30:00|181111.4|180769.4|181029.8|180809.4|181122.1|180818.6|181029.8|180737.9|20
1732840500000|2024-11-29 00:35:00|181029.7|180809.5|181078.6|180739|181079.9|180809.6|181029.6|180737.8|19
1732840800000|2024-11-29 00:40:00|181078.5|180739.1|181065.3|180820|181123.5|180851|181030.2|180739.1|35
1732841100000|2024-11-29 00:45:00|181124|180782|181066.5|180816.4|181152.1|180868.1|181064.5|180782|28
1732841400000|2024-11-29 00:50:00|181120.4|180778.4|181127.1|180997.1|181202.7|180997.1|181052.6|180776.3|71
1732841700000|2024-11-29 00:55:00|181125|180995|181086.4|180835.1|181269.1|180995|181027.2|180757.3|122
1732842000000|2024-11-29 01:00:00|181079.4|180844.4|181124.8|180782.8|181139.4|180844.4|181079.4|180777.6|108
1732842300000|2024-11-29 01:05:00|181122|180780|181019.1|180889.1|181132.9|180922.4|180954.8|180778.5|218
1732842600000|2024-11-29 01:10:00|181021.8|180891.8|180944|180814|181022.8|180892.8|180900.1|180770.1|299
1732842900000|2024-11-29 01:15:00|180943.6|180813.6|180934.2|180804.2|180987.9|180857.9|180910.5|180780.5|502
1732843200000|2024-11-29 01:20:00|180936.5|180806.5|180831.9|180701.9|180951.8|180821.8|180804.1|180668.1|310
1732843500000|2024-11-29 01:25:00|180824.9|180694.9|180857|180727|180876.4|180746.4|180815.7|180685.7|466
1732843800000|2024-11-29 01:30:00|180855.3|180725.3|180950.5|180820.5|180991.2|180825.1|180842.4|180662.2|223
1732844100000|2024-11-29 01:35:00|180947.3|180817.3|180896|180766|180947.3|180817.3|180880.4|180750.4|171
1732844400000|2024-11-29 01:40:00|180892|180762|180917.4|180787.4|180947.9|180817|180880|180732.8|235
1732844700000|2024-11-29 01:45:00|180914|180784|180925.1|180795.1|180947.3|180816.5|180884.5|180739.5|347
1732845000000|2024-11-29 01:50:00|180926.8|180796.8|180983.8|180853.8|181022.7|180892.7|180912.5|180782.5|246
1732845300000|2024-11-29 01:55:00|180985.1|180855.1|180943.2|180813.2|180985.4|180855.4|180923.3|180793.3|322
1732845600000|2024-11-29 02:00:00|180950.1|180820.1|180902.7|180772.7|180961.1|180831.1|180889.8|180759.8|457
1732845900000|2024-11-29 02:05:00|180906|180776|180906.6|180776.6|180918.1|180788.1|180879.6|180749.6|251
1732846200000|2024-11-29 02:10:00|180903.8|180773.8|180817.3|180687.3|180911.3|180781.3|180812.1|180682.1|274
1732846500000|2024-11-29 02:15:00|180821.3|180691.3|180890.5|180760.5|180899.3|180769.3|180810.7|180680.7|300
1732846800000|2024-11-29 02:20:00|180883.5|180753.5|180843.6|180713.6|180900.8|180770.8|180820.5|180690.5|269
1732847100000|2024-11-29 02:25:00|180843.2|180713.2|180825.3|180695.3|180857.2|180727.2|180822.8|180692.8|304
1732847400000|2024-11-29 02:30:00|180828.3|180698.3|180820.8|180690.8|180835.5|180705.5|180801.2|180671.2|297
1732847700000|2024-11-29 02:35:00|180817.2|180687.2|180813.1|180683.1|180920.6|180695.8|180800.6|180587.2|206
1732848000000|2024-11-29 02:40:00|180816.7|180686.7|180808.9|180678.9|180826.8|180696.8|180798.6|180668.6|179
1732848300000|2024-11-29 02:45:00|180806.9|180676.9|180817.3|180687.3|180822.6|180692.6|180799.5|180669.5|125
1732848600000|2024-11-29 02:50:00|180812.2|180682.2|180838.9|180708.9|180900.1|180770.1|180809.2|180679.2|299
1732848900000|2024-11-29 02:55:00|180832.9|180702.9|180814.7|180684.7|180942.6|180729.9|180797.6|180609.2|486
1732849200000|2024-11-29 03:00:00|180816.1|180686.1|180812.4|180682.4|180876.1|180746.1|180802.9|180672.9|265
1732849500000|2024-11-29 03:05:00|180810.1|180680.1|180810.9|180680.9|180820.7|180690.7|180803.1|180673.1|68
1732849800000|2024-11-29 03:10:00|180816.3|180686.3|180842.8|180712.8|180916.3|180726.5|180806.1|180577.7|213
1732850100000|2024-11-29 03:15:00|180846.5|180716.5|180813.9|180683.9|180846.5|180716.5|180803.2|180673.2|207
1732850400000|2024-11-29 03:20:00|180809.9|180679.9|180811.3|180681.3|180828.4|180698.4|180726.3|180596.3|169
1732850700000|2024-11-29 03:25:00|180802.3|180672.3|180728|180598|180850.8|180681.8|180722|180592|435
1732851000000|2024-11-29 03:30:00|180716.4|180586.4|180743.8|180613.8|180789.7|180659.7|180698.2|180568.2|419
1732851300000|2024-11-29 03:35:00|180741.2|180611.2|180722.6|180592.6|180741.2|180611.2|180700|180570|293
1732851600000|2024-11-29 03:40:00|180726.9|180596.9|180631.4|180501.4|180777.8|180647.8|180628.3|180498.3|319
1732851900000|2024-11-29 03:45:00|180630.4|180500.4|180630.7|180500.7|180648.5|180518.5|180603.1|180473.1|430
1732852200000|2024-11-29 03:50:00|180632.4|180502.4|180596.9|180466.9|180643.7|180513.7|180596.9|180466.9|374
1732852500000|2024-11-29 03:55:00|180599.9|180469.9|180600.4|180470.4|180618.6|180488.6|180594|180464|288
1732852800000|2024-11-29 04:00:00|180598.4|180468.4|180604.2|180474.2|180696.6|180485|180592.1|180355.1|184
1732853100000|2024-11-29 04:05:00|180602.5|180472.5|180612.7|180482.7|180621|180491|180598|180468|293
1732853400000|2024-11-29 04:10:00|180615.7|180485.7|180605.3|180475.3|180636.5|180506.5|180594.2|180464.2|274
1732853700000|2024-11-29 04:15:00|180607.6|180477.6|180542.5|180412.5|180609.9|180479.9|180513|180383|207
1732854000000|2024-11-29 04:20:00|180546.2|180416.2|180501.3|180371.3|180583.8|180453.8|180473.4|180343.4|215
1732854300000|2024-11-29 04:25:00|180498.6|180368.6|180537.2|180407.2|180542.8|180412.8|180497.7|180367.7|326
1732854600000|2024-11-29 04:30:00|180532.2|180402.2|180535.4|180405.4|180561.6|180431.6|180503.7|180373.7|371
1732854900000|2024-11-29 04:35:00|180534.1|180404.1|180545.8|180415.8|180557.5|180427.5|180507.8|180377.8|463
1732855200000|2024-11-29 04:40:00|180541.8|180411.8|180568.8|180438.8|180596.3|180466.3|180541.8|180411.8|121
1732855500000|2024-11-29 04:45:00|180567.1|180437.1|180577.2|180447.2|180669|180453.9|180559.1|180347.3|38
1732855800000|2024-11-29 04:50:00|180583.2|180453.2|180578.7|180448.7|180669.8|180461.8|180562.2|180341.5|55
1732856100000|2024-11-29 04:55:00|180581.3|180451.3|180559.6|180429.6|180660.4|180451.3|180549.1|180338.8|203
1732856400000|2024-11-29 05:00:00|180560.5|180430.5|180553.9|180423.9|180573|180443|180526|180417.7|395
1732856700000|2024-11-29 05:05:00|180554.2|180424.2|180539.8|180449.8|180576.2|180460.7|180526.2|180418.1|285
1732857000000|2024-11-29 05:10:00|180542.5|180452.5|180537.4|180447.4|180579.1|180466.8|180526.3|180428|265
1732857300000|2024-11-29 05:15:00|180533.7|180443.7|180541.9|180451.9|180569.7|180464.7|180525.5|180424|377
1732857600000|2024-11-29 05:20:00|180539.6|180449.6|180543.5|180453.5|180570.9|180466.1|180529.4|180427.1|322
1732857900000|2024-11-29 05:25:00|180538.2|180448.2|180550.1|180460.1|180574|180464.5|180524.5|180434.1|374
1732858200000|2024-11-29 05:30:00|180553.4|180463.4|180559|180469|180586.4|180481.9|180535.1|180426.3|348
1732858500000|2024-11-29 05:35:00|180563.3|180473.3|180657.2|180527.2|180739.7|180609.7|180556.3|180451.1|411
1732858800000|2024-11-29 05:40:00|180658.6|180528.6|180669.6|180539.6|180693.4|180587|180642.8|180523.9|508
1732859100000|2024-11-29 05:45:00|180671.7|180541.7|180665|180575|180715.2|180585.2|180653.3|180524|473
1732859400000|2024-11-29 05:50:00|180668.6|180578.6|180721.7|180591.7|180770.2|180640.2|180665.9|180550.5|256
1732859700000|2024-11-29 05:55:00|180720|180590|180864.7|180599.7|180864.7|180694.6|180699|180569|423
1732860000000|2024-11-29 06:00:00|180861.8|180602.6|180817.7|180687.7|180976|180695.3|180783.5|180582.3|106
1732860300000|2024-11-29 06:05:00|180819.1|180689.1|180843.8|180713.8|180936.3|180825.4|180819.1|180689.1|338
1732860600000|2024-11-29 06:10:00|180839.7|180709.7|180882.8|180752.8|180913.7|180783.7|180816.4|180686.4|210
1732860900000|2024-11-29 06:15:00|180871.9|180741.9|180804.6|180714.6|180914.7|180784.7|180790.2|180685|276
1732861200000|2024-11-29 06:20:00|180800.7|180710.7|180783.7|180693.7|180845.3|180755.3|180777.1|180687.1|295
1732861500000|2024-11-29 06:25:00|180781.4|180691.4|180803.5|180673.5|180823.7|180707.9|180773.9|180670.9|311
1732861800000|2024-11-29 06:30:00|180805.4|180675.4|180676.4|180546.4|180821.5|180691.5|180651.1|180516.9|629
1732862100000|2024-11-29 06:35:00|180679.3|180549.3|180666.3|180536.3|180712.2|180582.2|180624.2|180505|292
1732862400000|2024-11-29 06:40:00|180670.3|180540.3|180640.9|180510.9|180670.3|180540.3|180579|180449|267
1732862700000|2024-11-29 06:45:00|180640.8|180510.8|180654.4|180524.4|180659.8|180531.1|180606.6|180476.6|220
1732863000000|2024-11-29 06:50:00|180647.7|180517.7|180590.8|180460.8|180677.8|180562.8|180572.8|180455.2|233
1732863300000|2024-11-29 06:55:00|180593.8|180463.8|180562.9|180432.9|180598|180468|180550.2|180420.2|304
1732863600000|2024-11-29 07:00:00|180575.9|180445.9|180440|180350|180593.5|180463.5|180434.9|180309.1|306
1732863900000|2024-11-29 07:05:00|180445.7|180355.7|180517.6|180387.6|180548.5|180418.5|180438|180348|234
1732864200000|2024-11-29 07:10:00|180522.3|180392.3|180473.7|180343.7|180549.7|180419.7|180463.1|180333.1|212
1732864500000|2024-11-29 07:15:00|180464.3|180334.3|180427.8|180297.8|180484.6|180354.6|180426.8|180296.8|226
1732864800000|2024-11-29 07:20:00|180430.5|180300.5|180515|180385|180524.9|180394.9|180417.7|180287.7|184
1732865100000|2024-11-29 07:25:00|180518.3|180388.3|180410.8|180280.8|180520.6|180409.9|180400.5|180270.5|310
1732865400000|2024-11-29 07:30:00|180412.6|180282.6|180469.4|180339.4|180503.9|180373.9|180380.4|180266.6|222
1732865700000|2024-11-29 07:35:00|180469.5|180339.5|180591.8|180461.8|180632.3|180542.3|180468.5|180338.5|180
1732866000000|2024-11-29 07:40:00|180593.5|180463.5|180496.9|180366.9|180595.6|180465.6|180472.6|180342.6|140
1732866300000|2024-11-29 07:45:00|180499.7|180369.7|180414.6|180284.6|180528.3|180398.3|180380|180275.7|220
1732866600000|2024-11-29 07:50:00|180415.3|180285.3|180411.5|180281.5|180426.2|180324.7|180263.7|180173.7|188
1732866900000|2024-11-29 07:55:00|180421.1|180291.1|180449.4|180319.4|180494.5|180364.5|180421.1|180291.1|159
1732867200000|2024-11-29 08:00:00|180439.9|180309.9|180581.8|180451.8|180602.6|180472.6|180402.3|180241|272
1732867500000|2024-11-29 08:05:00|180585.8|180455.8|180550.4|180420.4|180641.8|180511.8|180502.5|180372.5|159
1732867800000|2024-11-29 08:10:00|180486.1|180356.1|180602|180512|180630.6|180523.6|180477.2|180347.2|120
1732868100000|2024-11-29 08:15:00|180612|180522|180644.3|180514.3|180678.6|180572.2|180600.2|180472.2|200
1732868400000|2024-11-29 08:20:00|180647.8|180517.8|180554.6|180464.6|180649.6|180559.6|180534.4|180404.4|156
1732868700000|2024-11-29 08:25:00|180572.6|180442.6|180494.6|180364.6|180572.6|180442.6|180430.3|180300.3|279
1732869000000|2024-11-29 08:30:00|180495|180365|180542.5|180412.5|180545.1|180415.1|180447.8|180317.8|281
1732869300000|2024-11-29 08:35:00|180546.5|180416.5|180642.2|180512.2|180644.8|180514.8|180515.9|180385.9|330
1732869600000|2024-11-29 08:40:00|180642.4|180512.4|180772.3|180642.3|180791.8|180661.8|180637.6|180507.6|342
1732869900000|2024-11-29 08:45:00|180773.1|180643.1|180678.6|180548.6|180808.2|180706.9|180665.8|180535.8|241
1732870200000|2024-11-29 08:50:00|180680.2|180550.2|180646.7|180556.7|180682.7|180556.7|180626.2|180536.2|99
1732870500000|2024-11-29 08:55:00|180645.7|180555.7|180717.6|180587.6|180742.4|180612.4|180625.3|180495.3|177
1732870800000|2024-11-29 09:00:00|180721.6|180591.6|180705.6|180575.6|180745.5|180615.5|180636.2|180535.8|305
1732871100000|2024-11-29 09:05:00|180701.6|180571.6|180628.7|180498.7|180709.6|180579.6|180615.5|180485.5|276
1732871400000|2024-11-29 09:10:00|180632|180502|180449.2|180319.2|180632|180502|180426.2|180296.2|280
1732871700000|2024-11-29 09:15:00|180446.3|180316.3|180596.1|180466.1|180596.1|180490.7|180446.3|180316.3|247
1732872000000|2024-11-29 09:20:00|180598.2|180468.2|180563.3|180433.3|180672.6|180542.6|180557.3|180427.3|265
1732872300000|2024-11-29 09:25:00|180563.8|180433.8|180593.2|180463.2|180644.4|180514.4|180559.3|180429.3|241
1732872600000|2024-11-29 09:30:00|180591.9|180461.9|180650|180520|180650|180520|180570.2|180440.2|217
1732872900000|2024-11-29 09:35:00|180650.9|180520.9|180624.4|180494.4|180701.8|180589.7|180592|180462|199
1732873200000|2024-11-29 09:40:00|180623.4|180493.4|180685.1|180595.1|180771.2|180653.4|180607|180491.4|269
1732873500000|2024-11-29 09:45:00|180680.7|180590.7|180630.9|180540.9|180774.4|180658.7|180598.3|180508.3|256
1732873800000|2024-11-29 09:50:00|180627.9|180537.9|180769.5|180679.5|180800.8|180687.8|180547|180424.4|313
1732874100000|2024-11-29 09:55:00|180771.9|180681.9|180762.6|180672.6|180779.6|180689.6|180742.6|180652.6|148
1732874400000|2024-11-29 10:00:00|180767.6|180677.6|180866.1|180736.1|180866.1|180759.5|180655.6|180525.6|315
1732874700000|2024-11-29 10:05:00|180864.1|180734.1|180802.7|180672.7|180864.1|180734.1|180744.5|180614.5|281
1732875000000|2024-11-29 10:10:00|180800.3|180670.3|180700.3|180570.3|180825.9|180695.9|180699|180569|252
1732875300000|2024-11-29 10:15:00|180701|180571|180737.6|180607.6|180808.8|180678.8|180701|180571|268
1732875600000|2024-11-29 10:20:00|180731.3|180601.3|180597.7|180507.7|180746.2|180616.2|180578.9|180448.9|284
1732875900000|2024-11-29 10:25:00|180598|180508|180626.7|180536.7|180653.3|180550.2|180591.8|180466.9|225
1732876200000|2024-11-29 10:30:00|180627|180537|180410.6|180320.6|180629.3|180537|180404|180314|187
1732876500000|2024-11-29 10:35:00|180409.6|180319.6|180562.8|180432.8|180573.9|180443.9|180357.3|180251|223
1732876800000|2024-11-29 10:40:00|180556.1|180426.1|180622.4|180492.4|180637.4|180507.4|180478.7|180348.7|284
1732877100000|2024-11-29 10:45:00|180624.2|180494.2|180616.8|180486.8|180633.2|180503.2|180568.3|180438.3|224
1732877400000|2024-11-29 10:50:00|180622.1|180492.1|180589.9|180499.9|180622.1|180503.6|180496.3|180381.5|261
1732877700000|2024-11-29 10:55:00|180591.6|180501.6|180573.3|180443.3|180615.1|180525.1|180514.5|180412.7|289
1732878000000|2024-11-29 11:00:00|180575.1|180445.1|180594|180464|180631.9|180501.9|180575.1|180445.1|192
1732878300000|2024-11-29 11:05:00|180596.3|180466.3|180558.3|180428.3|180597|180467|180540.2|180410.2|263
1732878600000|2024-11-29 11:10:00|180561.7|180431.7|180627.6|180537.6|180628.8|180538.8|180532.2|180402.2|227
1732878900000|2024-11-29 11:15:00|180628.3|180538.3|180544.5|180414.5|180630.6|180540.6|180526|180396|226
1732879200000|2024-11-29 11:20:00|180546.3|180416.3|180496.7|180406.7|180567.4|180437.4|180491.7|180393.1|235
1732879500000|2024-11-29 11:25:00|180499.7|180409.7|180489.5|180359.5|180503.4|180413.4|180401.4|180271.4|239
1732879800000|2024-11-29 11:30:00|180498.2|180368.2|180482.5|180352.5|180525.9|180395.9|180466.1|180336.1|214
1732880100000|2024-11-29 11:35:00|180481.8|180351.8|180410.9|180280.9|180488.4|180358.4|180390.7|180260.7|232
1732880400000|2024-11-29 11:40:00|180406.3|180276.3|180412.1|180282.1|180431.2|180301.2|180390.2|180260.2|200
1732880700000|2024-11-29 11:45:00|180418.4|180288.4|180386.7|180296.7|180467.8|180377.8|180360.9|180253.2|234
1732881000000|2024-11-29 11:50:00|180409.4|180279.4|180488.2|180358.2|180492.2|180362.2|180400.9|180270.9|251
1732881300000|2024-11-29 11:55:00|180494.6|180364.6|180587.4|180245.4|180587.4|180369.3|180417.1|180245.4|296
1732881600000|2024-11-29 12:00:00|180584|180242|180465.9|180335.9|180600.4|180390.3|180446.6|180241|339
1732881900000|2024-11-29 12:05:00|180462.5|180332.5|180478.5|180348.5|180525.1|180395.1|180451.9|180321.9|220
1732882200000|2024-11-29 12:10:00|180479.2|180349.2|180504.8|180374.8|180576.7|180479.6|180448.7|180318.7|209
1732882500000|2024-11-29 12:15:00|180503.8|180373.8|180569|180479|180592.7|180498.5|180502.5|180372.5|156
1732882800000|2024-11-29 12:20:00|180572|180482|180569.9|180479.9|180572|180482|180525|180426.9|192
1732883100000|2024-11-29 12:25:00|180570.6|180480.6|180650.1|180520.1|180660.1|180557|180570.6|180480.6|198
1732883400000|2024-11-29 12:30:00|180647.1|180517.1|180639.9|180509.9|180658.3|180556.2|180584.5|180476.6|212
1732883700000|2024-11-29 12:35:00|180634.9|180504.9|180747.6|180617.6|180747.6|180637.6|180604.9|180504.9|183
1732884000000|2024-11-29 12:40:00|180752.3|180622.3|180729.8|180599.8|180773.4|180643.4|180664.9|180534.9|301
1732884300000|2024-11-29 12:45:00|180734.2|180604.2|180768.7|180638.7|180805.2|180675.2|180726.1|180596.1|263
1732884600000|2024-11-29 12:50:00|180766.8|180636.8|180781.5|180651.5|180860.8|180730.8|180727.7|180627.6|254
1732884900000|2024-11-29 12:55:00|180786.2|180656.2|180662.9|180532.9|180801.8|180671.8|180654.9|180524.9|332
1732885200000|2024-11-29 13:00:00|180659.9|180529.9|180665.8|180535.8|180727.2|180597.2|180620.2|180490.2|299
1732885500000|2024-11-29 13:05:00|180667.3|180537.3|180690.6|180560.6|180730|180600|180621.9|180491.9|273
1732885800000|2024-11-29 13:10:00|180692.3|180562.3|180741.4|180651.4|180785.1|180656.5|180692.3|180562.3|218
1732886100000|2024-11-29 13:15:00|180737.1|180647.1|180732.2|180642.2|180785.5|180663.4|180729.8|180627.2|254
1732886400000|2024-11-29 13:20:00|180727.5|180637.5|180756.9|180666.9|180756.9|180666.9|180638.1|180525|252
1732886700000|2024-11-29 13:25:00|180752.3|180662.3|180749.7|180659.7|180803.4|180673.4|180738.6|180643|123
1732887000000|2024-11-29 13:30:00|180751.4|180661.4|180734.3|180644.3|180755|180665|180715.9|180625.9|212
1732887300000|2024-11-29 13:35:00|180737.6|180647.6|180771.8|180641.8|180780.5|180662.8|180720.2|180630.2|258
1732887600000|2024-11-29 13:40:00|180771.5|180641.5|180835.4|180705.4|180869.3|180739.3|180747.8|180617.8|325
1732887900000|2024-11-29 13:45:00|180832.7|180702.7|180769|180639|180832.7|180702.7|180744|180614|281
1732888200000|2024-11-29 13:50:00|180768.3|180638.3|180802.5|180672.5|180844.9|180754.9|180761.7|180631.7|216
1732888500000|2024-11-29 13:55:00|180803.1|180673.1|180717.5|180587.5|180829.5|180699.5|180713.7|180583.7|263
1732888800000|2024-11-29 14:00:00|180721.8|180591.8|180640.2|180510.2|180721.8|180591.8|180608.5|180478.5|298
1732889100000|2024-11-29 14:05:00|180637.9|180507.9|180650.8|180520.8|180694.1|180564.1|180595.4|180465.4|281
1732889400000|2024-11-29 14:10:00|180657.9|180527.9|180660.7|180530.7|180665.1|180535.1|180598|180474.8|169
1732889700000|2024-11-29 14:15:00|180658|180528|180660.4|180530.4|180696.7|180566.7|180623.3|180493.3|223
1732890000000|2024-11-29 14:20:00|180659.4|180529.4|180567.8|180437.8|180662|180551.4|180546.3|180416.3|260
1732890300000|2024-11-29 14:25:00|180569.4|180439.4|180489.9|180359.9|180587.8|180457.8|180486.1|180356.1|248
1732890600000|2024-11-29 14:30:00|180489.6|180359.6|180477.2|180347.2|180533.4|180403.4|180412.6|180306.7|366
1732890900000|2024-11-29 14:35:00|180479.6|180349.6|180496.5|180366.5|180512.5|180382.5|180455.6|180341.6|302
1732891200000|2024-11-29 14:40:00|180499.5|180369.5|180517.4|180387.4|180576|180446|180469.7|180339.7|370
1732891500000|2024-11-29 14:45:00|180512.8|180382.8|180651.5|180521.5|180661.9|180531.9|180497.9|180367.9|296
1732891800000|2024-11-29 14:50:00|180650.9|180520.9|180498.8|180368.8|180655.8|180525.8|180468.9|180338.9|304
1732892100000|2024-11-29 14:55:00|180489.1|180359.1|180477.1|180347.1|180521.4|180391.4|180410.4|180280.4|354
1732892400000|2024-11-29 15:00:00|180481.1|180351.1|180531.8|180441.8|180550.6|180460.6|180465.2|180335.2|372
1732892700000|2024-11-29 15:05:00|180530.8|180440.8|180462.2|180332.2|180532.1|180442.1|180429.7|180302.3|266
1732893000000|2024-11-29 15:10:00|180455.9|180325.9|180504.9|180374.9|180507.9|180377.9|180342|180241.6|224
1732893300000|2024-11-29 15:15:00|180505.2|180375.2|180465.7|180335.7|180538.7|180408.7|180415.7|180322.1|294
1732893600000|2024-11-29 15:20:00|180463|180333|180464.2|180374.2|180510.4|180393.7|180442.7|180319|265
1732893900000|2024-11-29 15:25:00|180466.2|180376.2|180517|180387|180540.9|180410.9|180465.5|180359|331
1732894200000|2024-11-29 15:30:00|180514.7|180384.7|180452.3|180322.3|180530.1|180400.1|180445.3|180315.3|335
1732894500000|2024-11-29 15:35:00|180450.7|180320.7|180459.9|180329.9|180528|180398|180440.7|180310.7|294
1732894800000|2024-11-29 15:40:00|180455.9|180325.9|180456.9|180326.9|180531.1|180401.1|180434.7|180304.7|264
1732895100000|2024-11-29 15:45:00|180456.2|180326.2|180466|180336|180582.5|180452.5|180421.3|180311|335
1732895400000|2024-11-29 15:50:00|180462.4|180332.4|180540.2|180410.2|180551.7|180421.7|180352.7|180222.7|411
1732895700000|2024-11-29 15:55:00|180535.9|180405.9|180736.8|180606.8|180736.8|180606.8|180533.9|180403.9|397
1732896000000|2024-11-29 16:00:00|180725.5|180595.5|180666.1|180536.1|180737.5|180607.5|180640|180529.6|260
1732896300000|2024-11-29 16:05:00|180671.7|180541.7|180622.5|180492.5|180677.1|180547.1|180556.7|180426.7|362
1732896600000|2024-11-29 16:10:00|180620.8|180490.8|180566.1|180436.1|180625.2|180495.2|180553.6|180423.6|347
1732896900000|2024-11-29 16:15:00|180568.1|180438.1|180511.2|180381.2|180591|180461|180482.3|180352.3|347
1732897200000|2024-11-29 16:20:00|180507.5|180377.5|180549.7|180419.7|180585|180455|180486.2|180356.2|299
1732897500000|2024-11-29 16:25:00|180551.4|180421.4|180426.3|180296.3|180565.4|180435.4|180420|180290|262
1732897800000|2024-11-29 16:30:00|180420.7|180290.7|180504.8|180374.8|180556.2|180426.2|180385.3|180255.3|360
1732898100000|2024-11-29 16:35:00|180494.2|180364.2|180548.1|180418.1|180560.4|180430.4|180483.4|180353.4|244
1732898400000|2024-11-29 16:40:00|180550.2|180420.2|180501.3|180371.3|180557.8|180427.8|180466.5|180336.5|255
1732898700000|2024-11-29 16:45:00|180498|180368|180471.1|180341.1|180567.4|180437.4|180461.9|180331.9|272
1732899000000|2024-11-29 16:50:00|180466.1|180336.1|180483.1|180353.1|180539.5|180409.5|180465.1|180335.1|170
1732899300000|2024-11-29 16:55:00|180488.7|180358.7|180495|180365|180526|180396|180470.5|180340.5|159
1732899600000|2024-11-29 17:00:00|180489.6|180359.6|180512|180382|180542.1|180412.1|180464.6|180334.6|243
1732899900000|2024-11-29 17:05:00|180510|180380|180507.5|180377.5|180542.2|180412.2|180487.8|180357.8|386
1732900200000|2024-11-29 17:10:00|180496.2|180366.2|180565.4|180435.4|180586|180456|180496.2|180366.2|256
1732900500000|2024-11-29 17:15:00|180573.1|180443.1|180520.1|180390.1|180573.1|180443.1|180499.7|180369.7|223
1732900800000|2024-11-29 17:20:00|180523.1|180393.1|180500|180370|180529.5|180408.4|180479.3|180349.3|154
1732901100000|2024-11-29 17:25:00|180499.6|180369.6|180507.2|180377.2|180514|180384|180480|180350|168
1732901400000|2024-11-29 17:30:00|180503.2|180373.2|180427|180297|180506.2|180376.2|180421.7|180291.7|203
1732901700000|2024-11-29 17:35:00|180424|180294|180418.7|180288.7|180434.8|180304.8|180410.4|180280.4|125
1732902000000|2024-11-29 17:40:00|180414.7|180284.7|180406.4|180276.4|180424.7|180294.7|180372.3|180242.3|267
1732902300000|2024-11-29 17:45:00|180408.8|180278.8|180365.6|180235.6|180408.8|180278.8|180325.8|180195.8|162
1732902600000|2024-11-29 17:50:00|180366.8|180236.8|180280.7|180150.7|180380.3|180250.3|180252.5|180122.5|248
1732902900000|2024-11-29 17:55:00|180278.4|180148.4|180220.1|180090.1|180302.1|180172.1|180188.2|180058.2|385
1732903200000|2024-11-29 18:00:00|180217.5|180087.5|180146.8|180016.8|180243.2|180113.2|180127.9|179997.9|379
1732903500000|2024-11-29 18:05:00|180146.4|180016.4|180218.4|180088.4|180274.7|180144.7|180138.7|180008.7|277
1732903800000|2024-11-29 18:10:00|180220.4|180090.4|180292.4|180162.4|180315.3|180185.3|180220.4|180090.4|201
1732904100000|2024-11-29 18:15:00|180294.5|180164.5|180322.7|180192.7|180354.7|180263.5|180272.8|180142.8|208
1732904400000|2024-11-29 18:20:00|180329.4|180199.4|180365.7|180235.7|180441.3|180278.2|180326.5|180196.5|124
1732904700000|2024-11-29 18:25:00|180360.3|180230.3|180380.3|180250.3|180416.3|180306.3|180359.3|180229.3|211
1732905000000|2024-11-29 18:30:00|180378.6|180248.6|180377.8|180287.8|180382.7|180292.7|180330.1|180200.1|127
1732905300000|2024-11-29 18:35:00|180376.3|180286.3|180527.1|180397.1|180572.1|180447.4|180376.3|180286.3|158
1732905600000|2024-11-29 18:40:00|180530.8|180400.8|180559.7|180429.7|180583.1|180453.1|180476.4|180346.4|116
1732905900000|2024-11-29 18:45:00|180573.1|180443.1|180564.8|180434.8|180602.9|180472.9|180557.8|180427.8|91
1732906200000|2024-11-29 18:50:00|180566.2|180436.2|180673.1|180543.1|180696.9|180554.1|180538.6|180408.6|100
1732906500000|2024-11-29 18:55:00|180658.1|180528.1|180641.3|180511.3|180709.5|180579.5|180624.4|180494.4|135
1732906800000|2024-11-29 19:00:00|180642.3|180512.3|180622.8|180492.8|180666.1|180536.1|180581.6|180451.6|239
1732907100000|2024-11-29 19:05:00|180621.2|180491.2|180643.4|180513.4|180656.5|180526.5|180607.8|180477.8|153
1732907400000|2024-11-29 19:10:00|180644.7|180514.7|180633.8|180503.8|180702.6|180514.8|180604.1|180446.9|106
1732907700000|2024-11-29 19:15:00|180635.8|180505.8|180572.2|180442.2|180712.7|180582.7|180565.8|180435.8|138
1732908000000|2024-11-29 19:20:00|180569.9|180439.9|180626.2|180496.2|180659.8|180529.8|180566.2|180436.2|209
1732908300000|2024-11-29 19:25:00|180629.2|180499.2|180602.3|180472.3|180634.4|180504.4|180582.3|180452.3|195
1732908600000|2024-11-29 19:30:00|180605.7|180475.7|180586.4|180456.4|180634|180504|180581.6|180451.6|124
1732908900000|2024-11-29 19:35:00|180588.1|180458.1|180583.2|180453.2|180620|180490|180571.4|180441.4|164
1732909200000|2024-11-29 19:40:00|180584.8|180454.8|180546.3|180416.3|180591.6|180461.6|180523.9|180393.9|185
1732909500000|2024-11-29 19:45:00|180545.3|180415.3|180526.5|180396.5|180552.9|180422.9|180428.2|180272.5|107
1732909800000|2024-11-29 19:50:00|180524.9|180394.9|180500.2|180370.2|180537.8|180407.8|180490|180360|178
1732910100000|2024-11-29 19:55:00|180502.9|180372.9|180505.5|180375.5|180520.9|180390.9|180494|180364|176
1732910400000|2024-11-29 20:00:00|180507.1|180377.1|180580.9|180450.9|180641.9|180511.9|180507.1|180377.1|224
1732910700000|2024-11-29 20:05:00|180585.2|180455.2|180595.6|180465.6|180607|180477|180576.6|180446.6|71
1732911000000|2024-11-29 20:10:00|180594.4|180464.4|180590.2|180460.2|180609.4|180479.4|180563.4|180433.4|113
1732911300000|2024-11-29 20:15:00|180592.7|180462.7|180524.2|180394.2|180760.5|180577.8|180516.4|180386.4|272
1732911600000|2024-11-29 20:20:00|180525.4|180395.4|180540.5|180410.5|180604.8|180474.8|180525.4|180395.4|155
1732911900000|2024-11-29 20:25:00|180542.4|180412.4|180559.5|180469.5|180640.3|180510.3|180530.6|180349.3|111
1732912200000|2024-11-29 20:30:00|180579.4|180449.4|180518.6|180388.6|180589.8|180449.4|180444.3|180248.7|165
1732912500000|2024-11-29 20:35:00|180514.3|180384.3|180473.7|180343.7|180624.9|180456.5|180451.6|180321.6|173
1732912800000|2024-11-29 20:40:00|180469.1|180339.1|180463.9|180333.9|180515.3|180385.3|180454.7|180324.7|177
1732913100000|2024-11-29 20:45:00|180462.5|180332.5|180534.8|180404.8|180615.4|180419.2|180431|180286.2|108
1732913400000|2024-11-29 20:50:00|180534.9|180404.9|180496|180366|180573.9|180412|180464.5|180257.3|75
1732913700000|2024-11-29 20:55:00|180496.9|180366.9|180479|180137|180630.4|180395.2|180372.5|180116.3|123
1732914000000|2024-11-29 21:00:00|180476|180134|180753.1|180411.1|180788.8|180446.8|180433.2|180091.2|179
1732914300000|2024-11-29 21:05:00|180735.4|180393.4|180625.3|180283.3|180873.1|180531.1|180581.5|180239.5|305
1732914600000|2024-11-29 21:10:00|180615|180485|180730.2|180388.2|180836.4|180514|180596|180264.6|223
1732914900000|2024-11-29 21:15:00|180725.3|180383.3|180830.2|180488.2|180833|180491|180595.5|180271.6|183
1732915200000|2024-11-29 21:20:00|180826|180484|180615|180485|180835.8|180499|180604|180278.6|150
1732915500000|2024-11-29 21:25:00|180607.5|180477.5|180758.5|180416.5|180860.1|180518.1|180599.5|180371.2|192
1732915800000|2024-11-29 21:30:00|180733.7|180391.7|180755.6|180413.6|180763.7|180421.7|180715.5|180373.5|139
1732916100000|2024-11-29 21:35:00|180730.4|180388.4|180775.7|180433.7|180810.5|180468.5|180730.1|180388.1|156
1732916400000|2024-11-29 21:40:00|180764.5|180422.5|180886.6|180544.6|180927.5|180585.5|180764.5|180422.5|143
1732916700000|2024-11-29 21:45:00|180870.5|180528.5|180768.5|180426.5|180888.3|180546.3|180759.8|180417.8|142
1732917000000|2024-11-29 21:50:00|180763.4|180421.4|180788.1|180446.1|180797.1|180455.1|180761.8|180419.8|165
1732917300000|2024-11-29 21:55:00|180570.7|180228.7|180569.7|180227.7|180783.5|180441.5|180569.1|180227.1|29
1733086800000|2024-12-01 21:00:00|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|180594.7|180202.7|1
1733090700000|2024-12-01 22:05:00|180569.7|180227.7|180569.7|180227.7|180569.7|180227.7|180569.7|180227.7|1
1733092200000|2024-12-01 22:30:00|180996|180654|181019.7|180677.7|181106.1|180764.1|180946|180604|14
1733094000000|2024-12-01 23:00:00|181046|180704|180818|180476|181046|180704|180421.7|180079.7|14
1733095200000|2024-12-01 23:20:00|181008.1|180666.1|181171|180829|181171|180829|181008.1|180666.1|20
1733095500000|2024-12-01 23:25:00|181157|180815|181171|180829|181171|180829|181127.3|180785.3|4
1733095800000|2024-12-01 23:30:00|180907|180565|180921.1|180579.1|180955|180613|180899.4|180557.4|33
1733096100000|2024-12-01 23:35:00|180923.7|180581.7|180908.5|180566.5|180959|180617|180904.3|180562.3|20
1733096400000|2024-12-01 23:40:00|180916.7|180574.7|181134.7|180826.5|181363.4|181124.1|180850.4|180508.4|155
1733096700000|2024-12-01 23:45:00|181152.8|180857.7|181171|180829|181180.6|180965|181064.8|180823.9|42
1733097000000|2024-12-01 23:50:00|181095|180965|181147.5|180852.5|181193.6|180965|181095|180829|23
1733097300000|2024-12-01 23:55:00|181065|180935|181155.5|180841.9|181178.4|180935|181063.1|180817.2|19
1733097600000|2024-12-02 00:00:00|181209|180867|181304|181046|181389.5|181147.7|181048.3|180766.5|70
1733097900000|2024-12-02 00:05:00|181278.7|181148.7|181475.2|181345.2|181583.5|181345.2|181278.7|181070|47
1733098200000|2024-12-02 00:10:00|181521.9|181300|181503.7|181273.5|181580.5|181357.4|181450.1|181191.5|46
1733098500000|2024-12-02 00:15:00|181470.7|181340.7|181527.7|181305.7|181581.5|181358.4|181449.1|181229|33
1733098800000|2024-12-02 00:20:00|181483.8|181353.8|181397.3|181267.3|181579.5|181353.8|181394.6|181153|65
1733099100000|2024-12-02 00:25:00|181399.9|181269.9|181475.3|181245|181571|181273.8|181397.3|181153|35
1733099400000|2024-12-02 00:30:00|181493.4|181263.1|181571|181229|181579|181334|181417.3|181160|70
1733099700000|2024-12-02 00:35:00|181577|181235|181447.6|181317.6|181581|181356.6|181435.3|181206|35
1733100000000|2024-12-02 00:40:00|181454|181246|181535.6|181405.6|181610.4|181421.1|181420|181225|51
1733100300000|2024-12-02 00:45:00|181529|181399|181535|181405|181641.5|181464.3|181490.6|181299.5|144
1733100600000|2024-12-02 00:50:00|181534|181404|181481.7|181351.7|181608|181404|181443.3|181246|312
1733100900000|2024-12-02 00:55:00|181491.1|181361.1|181511.1|181381.1|181615.5|181387.7|181477.5|181269|62
1733101200000|2024-12-02 01:00:00|181511.6|181381.6|181513.7|181383.7|181526.5|181422.7|181472.5|181369.7|225
1733101500000|2024-12-02 01:05:00|181525.4|181395.4|181658.7|181528.7|181789.4|181620.5|181523.4|181393.4|476
1733101800000|2024-12-02 01:10:00|181650.4|181520.4|181641|181511|181664.9|181558.5|181507.2|181377.2|601
1733102100000|2024-12-02 01:15:00|181638|181508|181692.2|181602.2|181733.5|181610.5|181600.5|181477.6|475
1733102400000|2024-12-02 01:20:00|181696.9|181606.9|181599.5|181469.5|181781.5|181651.5|181588.5|181458.5|532
1733102700000|2024-12-02 01:25:00|181586.3|181456.3|181574.7|181444.7|181692.4|181581.5|181541|181411|365
1733103000000|2024-12-02 01:30:00|181569.2|181439.2|181585|181495|181668.7|181551|181561.5|181428.4|498
1733103300000|2024-12-02 01:35:00|181583.4|181493.4|181518.5|181388.5|181583.4|181493.4|181481.2|181351.2|483
1733103600000|2024-12-02 01:40:00|181518.3|181388.3|181414.1|181284.1|181534.2|181404.2|181385|181269.3|496
1733103900000|2024-12-02 01:45:00|181407.9|181277.9|181425|181295|181453.2|181323.2|181370.5|181240.5|589
1733104200000|2024-12-02 01:50:00|181432.7|181302.7|181441.9|181311.9|181470|181340|181413.6|181283.6|623
1733104500000|2024-12-02 01:55:00|181444.9|181314.9|181411.3|181321.3|181461.1|181331.9|181389.5|181259.5|482
1733104800000|2024-12-02 02:00:00|181409.1|181319.1|181402.9|181312.9|181444.4|181335.9|181396.7|181268.5|478
1733105100000|2024-12-02 02:05:00|181409.1|181319.1|181464.8|181374.8|181493.3|181403.3|181389.8|181299.8|453
1733105400000|2024-12-02 02:10:00|181471.7|181381.7|181486.2|181396.2|181497|181407|181458.3|181368.3|269
1733105700000|2024-12-02 02:15:00|181483.2|181393.2|181622.4|181492.4|181745|181606|181483.2|181314.4|585
1733106000000|2024-12-02 02:20:00|181619.1|181489.1|181670.9|181455.4|181670.9|181515|181519.5|181381.9|377
1733106300000|2024-12-02 02:25:00|181639.5|181464.8|181529.3|181399.3|181674.3|181544.5|181507.3|181263.6|267
1733106600000|2024-12-02 02:30:00|181521.6|181391.6|181439.3|181309.3|181580.7|181391.6|181420.5|181279.3|631
1733106900000|2024-12-02 02:35:00|181432.9|181302.9|181587.6|181457.6|181591.2|181461.2|181429.3|181299.3|342
1733107200000|2024-12-02 02:40:00|181583.6|181453.6|181587|181457|181600.3|181490|181536.5|181407.9|291
1733107500000|2024-12-02 02:45:00|181594.7|181464.7|181546.8|181456.8|181594.7|181471.3|181500.5|181378.2|344
1733107800000|2024-12-02 02:50:00|181574.5|181444.5|181422|181292|181579.7|181465.9|181409.9|181279.9|326
1733108100000|2024-12-02 02:55:00|181420.2|181290.2|181504.3|181374.3|181529.5|181407|181377.6|181247.6|310
1733108400000|2024-12-02 03:00:00|181510.3|181380.3|181529|181439|181562.5|181456.5|181446.1|181316.1|287
1733108700000|2024-12-02 03:05:00|181517.5|181427.5|181564.2|181434.2|181606|181479.5|181486.8|181322.6|259
1733109000000|2024-12-02 03:10:00|181567.7|181437.7|181574.6|181484.6|181642.1|181532.6|181493.3|181392|356
1733109300000|2024-12-02 03:15:00|181546.6|181456.6|181569.2|181479.2|181588|181483.2|181535|181425.5|229
1733109600000|2024-12-02 03:20:00|181575|181485|181611.6|181521.6|181638.7|181532|181542.5|181433.1|315
1733109900000|2024-12-02 03:25:00|181613.8|181523.8|181557|181467|181619.9|181529.9|181557|181442.1|211
1733110200000|2024-12-02 03:30:00|181568.5|181478.5|181571.7|181481.7|181628.5|181517.9|181538.9|181448.9|142
1733110500000|2024-12-02 03:35:00|181575|181485|181581.7|181491.7|181701.5|181497|181544.7|181359.5|87
1733110800000|2024-12-02 03:40:00|181577.2|181487.2|181593.4|181503.4|181707.5|181517.7|181560.8|181359.5|80
1733111100000|2024-12-02 03:45:00|181595.6|181505.6|181573.9|181483.9|181706|181516.7|181554.3|181364|66
1733111400000|2024-12-02 03:50:00|181567.8|181477.8|181578.7|181488.7|181700.5|181497.9|181554.4|181358.5|44
1733111700000|2024-12-02 03:55:00|181584.2|181494.2|181565|181475|181695.5|181522.8|181546.9|181348.5|96
1733112000000|2024-12-02 04:00:00|181566.8|181476.8|181582.8|181492.8|181612.5|181522.5|181551.2|181446.4|79
1733112300000|2024-12-02 04:05:00|181566.7|181476.7|181566.7|181476.7|181703|181517|181530.4|181351.5|58
1733112600000|2024-12-02 04:10:00|181566.5|181476.5|181562.4|181472.4|181700.5|181509.1|181552.5|181354.5|49
1733112900000|2024-12-02 04:15:00|181567.4|181477.4|181582.5|181452.5|181619.1|181507.9|181548.3|181418.3|88
1733113200000|2024-12-02 04:20:00|181588|181458|181553.4|181463.4|181696.5|181487.9|181547.8|181354.5|62
1733113500000|2024-12-02 04:25:00|181551.2|181461.2|181440.3|181310.3|181558.2|181468.2|181344.8|181214.8|534
1733113800000|2024-12-02 04:30:00|181407.4|181277.4|181387.1|181297.1|181535.5|181324.9|181374|181193.5|343
1733114100000|2024-12-02 04:35:00|181382.1|181292.1|181427|181297|181437|181314.4|181289.4|181192.5|220
1733114400000|2024-12-02 04:40:00|181433.8|181303.8|181460.5|181330.5|181460.5|181330.5|181350.5|181236.9|243
1733114700000|2024-12-02 04:45:00|181478|181348|181628.3|181498.3|181633.4|181503.4|181434.6|181304.6|100
1733115000000|2024-12-02 04:50:00|181640.7|181510.7|181705.8|181615.8|181736.3|181618.6|181608.1|181442.8|778
1733115300000|2024-12-02 04:55:00|181707.3|181617.3|181672.3|181542.3|181718.7|181628.7|181590.3|181500.3|365
1733115600000|2024-12-02 05:00:00|181666.6|181536.6|181702|181612|181782.3|181652.3|181660|181530|462
1733115900000|2024-12-02 05:05:00|181705.8|181615.8|181698.7|181608.7|181726.6|181636.6|181669.1|181579.1|478
1733116200000|2024-12-02 05:10:00|181696.4|181606.4|181710.4|181580.4|181721.9|181618.4|181675.5|181562.2|291
1733116500000|2024-12-02 05:15:00|181721.7|181591.7|181782.3|181692.3|181869.7|181743|181677.4|181572.3|322
1733116800000|2024-12-02 05:20:00|181787.5|181697.5|181789.8|181699.8|181840|181720.5|181750.2|181660.2|605
1733117100000|2024-12-02 05:25:00|181791.5|181701.5|181806.4|181676.4|181858.5|181728.5|181751|181654.5|597
1733117400000|2024-12-02 05:30:00|181779.5|181649.5|181794.3|181704.3|181825.7|181713.7|181698.3|181568.3|559
1733117700000|2024-12-02 05:35:00|181791.8|181701.8|181728.9|181638.9|181810.6|181720.6|181679.7|181589.7|525
1733118000000|2024-12-02 05:40:00|181721.9|181631.9|181641.2|181551.2|181762.3|181666.2|181634.3|181544.3|381
1733118300000|2024-12-02 05:45:00|181639.7|181549.7|181781.4|181651.4|181792|181662|181635.7|181545.7|485
1733118600000|2024-12-02 05:50:00|181779.7|181649.7|181691.9|181601.9|181789|181680|181630.5|181540.5|845
1733118900000|2024-12-02 05:55:00|181691.4|181601.4|181891.7|181761.7|181915.3|181785.3|181683.5|181593.5|453
1733119200000|2024-12-02 06:00:00|181912.8|181782.8|181595.4|181465.4|181914.8|181784.8|181595.4|181438.9|250
1733119500000|2024-12-02 06:05:00|181592.8|181462.8|181472|181342|181641.7|181551.7|181447.9|181317.9|485
1733119800000|2024-12-02 06:10:00|181471|181341|181444.1|181354.1|181476.6|181362.7|181387.1|181257.1|626
1733120100000|2024-12-02 06:15:00|181437.1|181347.1|181407|181317|181473.7|181383.7|181378.5|181248.5|502
1733120400000|2024-12-02 06:20:00|181399.6|181309.6|181560.5|181470.5|181639.5|181519.1|181367|181277|504
1733120700000|2024-12-02 06:25:00|181563|181473|181509.2|181419.2|181583.6|181493.6|181467.4|181377.4|582
1733121000000|2024-12-02 06:30:00|181510.7|181420.7|181615|181485|181713|181509|181460|181370|469
1733121300000|2024-12-02 06:35:00|181612.8|181482.8|181504.7|181374.7|181625.4|181513.4|181496.9|181366.9|432
1733121600000|2024-12-02 06:40:00|181500.9|181370.9|181409.6|181279.6|181524.4|181397.1|181344.3|181214.3|452
1733121900000|2024-12-02 06:45:00|181400.4|181270.4|181407.7|181277.7|181495.6|181405.6|181304.8|181207.5|402
1733122200000|2024-12-02 06:50:00|181423|181293|181503.9|181373.9|181503.9|181373.9|181385.3|181269.6|559
1733122500000|2024-12-02 06:55:00|181506.6|181376.6|181405.5|181315.5|181516.4|181386.4|181312.8|181222.8|222
1733122800000|2024-12-02 07:00:00|181415.3|181285.3|181389.9|181299.9|181439.4|181349.4|181242.4|181152.4|297
1733123100000|2024-12-02 07:05:00|181397.6|181307.6|181458.1|181368.1|181530.7|181440.7|181394.1|181304.1|298
1733123400000|2024-12-02 07:10:00|181461.7|181371.7|181582.8|181492.8|181674.7|181584.7|181350.1|181260.1|439
1733123700000|2024-12-02 07:15:00|181586.8|181496.8|181609.7|181519.7|181818.3|181728.3|181582.7|181466.8|461
1733124000000|2024-12-02 07:20:00|181606.9|181516.9|181576.2|181446.2|181612.2|181516.9|181469.8|181355.1|531
1733124300000|2024-12-02 07:25:00|181582.9|181452.9|181533.2|181443.2|181606.4|181476.4|181480.2|181375.9|340
1733124600000|2024-12-02 07:30:00|181506.9|181416.9|181524.2|181434.2|181535|181445|181323.1|181233.1|481
1733124900000|2024-12-02 07:35:00|181520.2|181430.2|181504.3|181414.3|181603.3|181496.8|181427.1|181337.1|321
1733125200000|2024-12-02 07:40:00|181510.5|181420.5|181581.9|181451.9|181595.6|181465.6|181460.3|181330.3|282
1733125500000|2024-12-02 07:45:00|181576.6|181446.6|181428.2|181338.2|181581.9|181451.9|181407.3|181277.3|381
1733125800000|2024-12-02 07:50:00|181431|181341|181529.3|181399.3|181589.9|181459.9|181399.1|181269.1|388
1733126100000|2024-12-02 07:55:00|181535|181405|181550.3|181460.3|181570.4|181480.4|181510.5|181392.1|337
1733126400000|2024-12-02 08:00:00|181542.2|181452.2|181654.1|181564.1|181737.2|181647.2|181472.2|181382.2|711
1733126700000|2024-12-02 08:05:00|181649.2|181559.2|181387.3|181297.3|181652.9|181562.9|181369.4|181279.4|495
1733127000000|2024-12-02 08:10:00|181384.7|181294.7|181384.4|181254.4|181454.8|181334.9|181302.1|181172.1|433
1733127300000|2024-12-02 08:15:00|181390.7|181260.7|181349.3|181259.3|181503.9|181374.1|181345.9|181245.7|449
1733127600000|2024-12-02 08:20:00|181349|181259|181439.3|181349.3|181484.7|181394.7|181306.1|181216.1|373
1733127900000|2024-12-02 08:25:00|181437|181347|181477.4|181387.4|181477.6|181387.6|181327|181237|380
1733128200000|2024-12-02 08:30:00|181473.6|181383.6|181625.3|181495.3|181631.9|181535.6|181464.3|181374.3|369
1733128500000|2024-12-02 08:35:00|181627|181497|181617.9|181527.9|181649.2|181531.2|181533.7|181403.7|318
1733128800000|2024-12-02 08:40:00|181618.4|181528.4|181383.4|181293.4|181641|181551|181383.3|181293.3|360
1733129100000|2024-12-02 08:45:00|181382.1|181292.1|181261.2|181171.2|181471.1|181381.1|181255.1|181165.1|450
1733129400000|2024-12-02 08:50:00|181256.6|181166.6|181292.2|181162.2|181333.8|181228.1|181214.2|181124.2|342
1733129700000|2024-12-02 08:55:00|181286|181156|181170|181080|181287.6|181162.9|180888.1|180776.2|481
1733130000000|2024-12-02 09:00:00|181165.2|181075.2|181108.4|180978.4|181209.4|181095.8|181047.1|180926|403
1733130300000|2024-12-02 09:05:00|181109|180979|181020|180930|181142.7|181052.7|180970.9|180880.9|383
1733130600000|2024-12-02 09:10:00|181017.7|180927.7|181020.8|180930.8|181076.4|180986.4|180914.9|180824.9|459
1733130900000|2024-12-02 09:15:00|181019.1|180929.1|181003|180913|181079.4|180989.4|180988.8|180898.8|394
1733131200000|2024-12-02 09:20:00|181000.8|180910.8|181069.8|180979.8|181100|180981.8|180991.4|180881|329
1733131500000|2024-12-02 09:25:00|181072.5|180982.5|181060.5|180970.5|181076.1|180986.1|181055.4|180965.4|146
1733131800000|2024-12-02 09:30:00|181057.5|180967.5|181199.4|181109.4|181243.5|181153.5|181057.5|180967.5|265
1733132100000|2024-12-02 09:35:00|181193.6|181103.6|181316.5|181226.5|181320|181230|181183.1|181093.1|390
1733132400000|2024-12-02 09:40:00|181316.1|181226.1|181338.3|181248.3|181379|181289|181260.9|181170.9|336
1733132700000|2024-12-02 09:45:00|181338.5|181248.5|181405.5|181315.5|181414.1|181324.1|181331.2|181241.2|407
1733133000000|2024-12-02 09:50:00|181406|181316|181349.7|181259.7|181415.9|181325.9|181334|181233|369
1733133300000|2024-12-02 09:55:00|181347.2|181257.2|181428.7|181338.7|181438.9|181348.9|181335.4|181228|273
1733133600000|2024-12-02 10:00:00|181424.9|181334.9|181491.1|181401.1|181604|181514|181420.5|181330.5|382
1733133900000|2024-12-02 10:05:00|181491.6|181401.6|181487.4|181397.4|181513.4|181404.1|181414.4|181311.7|277
1733134200000|2024-12-02 10:10:00|181483.3|181393.3|181523.5|181433.5|181577.9|181487.9|181465.4|181375.4|318
1733134500000|2024-12-02 10:15:00|181529.8|181439.8|181600.9|181510.9|181636.4|181546.4|181523|181433|355
1733134800000|2024-12-02 10:20:00|181597.1|181507.1|181501|181411|181602.6|181512.6|181475.9|181345.9|268
1733135100000|2024-12-02 10:25:00|181511|181421|181519.6|181429.6|181564.4|181474.4|181500.9|181410.9|169
1733135400000|2024-12-02 10:30:00|181510.8|181420.8|181631.6|181541.6|181640.1|181550.1|181510.8|181420.8|325
1733135700000|2024-12-02 10:35:00|181632.3|181542.3|181820.9|181690.9|181826.9|181725|181616.1|181486.1|271
1733136000000|2024-12-02 10:40:00|181805.2|181675.2|181817.5|181727.5|181846.1|181755.4|181801.2|181675.2|346
1733136300000|2024-12-02 10:45:00|181813.2|181723.2|181719.6|181629.6|181821.5|181731.5|181684.6|181594.6|241
1733136600000|2024-12-02 10:50:00|181722.4|181632.4|181824.4|181694.4|181831.2|181732.9|181722.4|181632.4|352
1733136900000|2024-12-02 10:55:00|181825.4|181695.4|181798.4|181708.4|181837.5|181734.7|181759.3|181669.3|354
1733137200000|2024-12-02 11:00:00|181800.6|181710.6|181672.1|181582.1|181804|181714|181658.2|181568.2|401
1733137500000|2024-12-02 11:05:00|181678.9|181588.9|181723.8|181633.8|181739.6|181649.6|181677.9|181587.9|308
1733137800000|2024-12-02 11:10:00|181728.5|181638.5|181721.7|181631.7|181760.9|181670.9|181670.8|181580.8|362
1733138100000|2024-12-02 11:15:00|181724.9|181634.9|181620.5|181530.5|181734.8|181644.8|181620|181530|260
1733138400000|2024-12-02 11:20:00|181620.6|181530.6|181716.7|181626.7|181737|181647|181602.5|181512.5|305
1733138700000|2024-12-02 11:25:00|181722.5|181632.5|181634.1|181544.1|181730.7|181640.7|181626.6|181536.6|271
1733139000000|2024-12-02 11:30:00|181634.4|181544.4|181569.9|181479.9|181640.7|181550.7|181516|181426|266
1733139300000|2024-12-02 11:35:00|181566.4|181476.4|181657|181567|181666.8|181576.8|181551.7|181461.7|363
1733139600000|2024-12-02 11:40:00|181658.9|181568.9|181766.4|181676.4|181811.2|181681.2|181624.4|181534.4|347
1733139900000|2024-12-02 11:45:00|181765.1|181675.1|181738|181648|181787.1|181697.1|181719.6|181629.6|199
1733140200000|2024-12-02 11:50:00|181741|181651|181755.6|181665.6|181861.9|181748.2|181738|181648|311
1733140500000|2024-12-02 11:55:00|181753.6|181663.6|181749.5|181659.5|181806.5|181716.5|181734.6|181632.8|394
1733140800000|2024-12-02 12:00:00|181747.1|181657.1|181849.6|181719.6|181865.3|181775.3|181659.1|181569.1|469
1733141100000|2024-12-02 12:05:00|181845.6|181715.6|181706.8|181616.8|181846.9|181734.2|181705.5|181615.5|306
1733141400000|2024-12-02 12:10:00|181703.8|181613.8|181722.9|181632.9|181728.6|181638.6|181639.9|181549.9|428
1733141700000|2024-12-02 12:15:00|181716.2|181626.2|181811|181721|181852.5|181762.5|181689.9|181599.9|418
1733142000000|2024-12-02 12:20:00|181812.3|181722.3|181963.9|181873.9|181984.6|181894.6|181780.4|181672.9|350
1733142300000|2024-12-02 12:25:00|181961|181871|182091.1|182001.1|182113.6|182023.6|181937|181847|403
1733142600000|2024-12-02 12:30:00|182102.9|182012.9|181894.3|181804.3|182116.7|182026.7|181891.6|181801.6|480
1733142900000|2024-12-02 12:35:00|181896.3|181806.3|182040.8|181950.8|182072.6|181982.6|181869.8|181779.8|382
1733143200000|2024-12-02 12:40:00|182043.3|181953.3|181985.9|181895.9|182094.4|182004.4|181943.6|181853.6|422
1733143500000|2024-12-02 12:45:00|181988.7|181898.7|182079.2|181989.2|182114.1|182024.1|181959.2|181869.2|385
1733143800000|2024-12-02 12:50:00|182079.7|181989.7|182101.9|182011.9|182124.2|182034.2|182013.4|181919.9|418
1733144100000|2024-12-02 12:55:00|182108|182018|182038|181948|182121.4|182031.4|181998.1|181908.1|396
1733144400000|2024-12-02 13:00:00|182044.4|181954.4|181882.5|181792.5|182044.9|181954.9|181882|181770.5|454
1733144700000|2024-12-02 13:05:00|181888|181798|181867.6|181777.6|181934.1|181843.6|181862|181772|297
1733145000000|2024-12-02 13:10:00|181874.1|181784.1|181867.4|181777.4|181892.5|181802.5|181754.6|181664.6|411
1733145300000|2024-12-02 13:15:00|181866.8|181776.8|181870.4|181780.4|181883.7|181793.7|181770.3|181680.3|411
1733145600000|2024-12-02 13:20:00|181873.7|181783.7|181931.8|181841.8|181967|181877|181859|181769|373
1733145900000|2024-12-02 13:25:00|181930.1|181840.1|182026|181936|182054.1|181964.1|181908.3|181818.3|471
1733146200000|2024-12-02 13:30:00|182030.2|181940.2|182074.3|181944.3|182124.1|182026.4|182019.5|181929.5|493
1733146500000|2024-12-02 13:35:00|182074|181944|182114.1|182024.1|182126.9|182036.9|181948.9|181858.9|444
1733146800000|2024-12-02 13:40:00|182116.6|182026.6|181993|181903|182163.6|182073.6|181936|181846|574
1733147100000|2024-12-02 13:45:00|181996.6|181906.6|182117.8|182027.8|182127.4|182037.4|181956.7|181866.7|603
1733147400000|2024-12-02 13:50:00|182118.4|182028.4|182066.3|181976.3|182151.3|182061.3|182034.5|181944.5|510
1733147700000|2024-12-02 13:55:00|182072.9|181982.9|182079.8|181989.8|182159.5|182069.5|182062.7|181972.7|465
1733148000000|2024-12-02 14:00:00|182078.3|181988.3|181914.1|181824.1|182078.3|181988.3|181894.9|181804.9|467
1733148300000|2024-12-02 14:05:00|181914.8|181824.8|181913.5|181823.5|181981.6|181891.6|181905.7|181815.7|371
1733148600000|2024-12-02 14:10:00|181914|181824|181808.2|181718.2|181956.8|181866.8|181808.2|181718.2|453
1733148900000|2024-12-02 14:15:00|181805.9|181715.9|181805.4|181715.4|181823.6|181733.6|181751.6|181650|381
1733149200000|2024-12-02 14:20:00|181809.8|181719.8|181951.7|181861.7|181955.5|181865.5|181775.4|181651.2|488
1733149500000|2024-12-02 14:25:00|181953.7|181863.7|181994.7|181904.7|182040.2|181950.2|181953.7|181856.9|455
1733149800000|2024-12-02 14:30:00|181994|181904|182036.7|181946.7|182097.6|182007.6|181978.1|181888.1|542
1733150100000|2024-12-02 14:35:00|182034.7|181944.7|182114.5|182024.5|182147.6|182057.6|182010.8|181880.8|445
1733150400000|2024-12-02 14:40:00|182126.7|182036.7|182369.6|182147.3|182369.6|182224.3|182103.9|181985.1|339
1733150700000|2024-12-02 14:45:00|182378.1|182140.5|182264.3|182134.3|182464.1|182317|182245.3|182115.3|397
1733151000000|2024-12-02 14:50:00|182265|182135|182292.4|182202.4|182312.4|182222.4|182194.3|182064.3|424
1733151300000|2024-12-02 14:55:00|182294.4|182204.4|182087|181745|182368.4|182242.4|182087|181745|532
1733151600000|2024-12-02 15:00:00|182118|181776|182323.3|182233.3|182345.3|182255.3|182067|181776|568
1733151900000|2024-12-02 15:05:00|182325.4|182235.4|182184.5|182094.5|182370.9|182240.9|182099.3|182009.3|440
1733152200000|2024-12-02 15:10:00|182185.7|182095.7|182171.7|182081.7|182231.2|182141.2|182078.2|181988.2|545
1733152500000|2024-12-02 15:15:00|182170.7|182080.7|182055.8|181965.8|182202.2|182112.2|182043.4|181953.4|591
1733152800000|2024-12-02 15:20:00|182051.9|181961.9|181995.2|181905.2|182058.1|181968.1|181869.8|181779.8|590
1733153100000|2024-12-02 15:25:00|181999.9|181909.9|182058.6|181968.6|182060.4|181970.4|181946.1|181856.1|637
1733153400000|2024-12-02 15:30:00|182061.1|181971.1|182059.1|181969.1|182125|182035|181985.8|181895.8|643
1733153700000|2024-12-02 15:35:00|182061.2|181971.2|182072.5|181982.5|182137.5|182047.5|182029.3|181939.3|465
1733154000000|2024-12-02 15:40:00|182069.6|181979.6|182116.5|182026.5|182125.3|182035.3|182039.6|181949.6|415
1733154300000|2024-12-02 15:45:00|182120|182030|182128.9|182038.9|182212.2|182122.2|182115.1|182025.1|475
1733154600000|2024-12-02 15:50:00|182129.9|182039.9|182204.3|182114.3|182212.2|182122.2|182094.4|182004.4|552
1733154900000|2024-12-02 15:55:00|182199.1|182109.1|182137.4|182047.4|182199.1|182109.1|182086.2|181996.2|477
1733155200000|2024-12-02 16:00:00|182133.9|182043.9|182244.9|182154.9|182251.2|182161.2|182133.9|182043.9|406
1733155500000|2024-12-02 16:05:00|182249.3|182159.3|182131.3|182041.3|182313.9|182223.9|182123.4|182033.4|508
1733155800000|2024-12-02 16:10:00|182129.2|182039.2|182163|182073|182184.1|182094.1|182097.9|182007.9|304
1733156100000|2024-12-02 16:15:00|182167.2|182077.2|182051.4|181961.4|182198.6|182108.6|182023.7|181933.7|603
1733156400000|2024-12-02 16:20:00|182052.7|181962.7|181854.7|181764.7|182052.7|181962.7|181771.7|181681.7|643
1733156700000|2024-12-02 16:25:00|181855.1|181765.1|181960.2|181870.2|181976.8|181886.8|181819.1|181729.1|584
1733157000000|2024-12-02 16:30:00|181969.8|181879.8|182083.5|181993.5|182131.3|182041.3|181969.1|181879.1|622
1733157300000|2024-12-02 16:35:00|182077.9|181987.9|182098.1|182008.1|182151.6|182061.6|182058|181968|424
1733157600000|2024-12-02 16:40:00|182093.8|182003.8|182152.9|182062.9|182174.7|182084.7|182070.8|181980.8|548
1733157900000|2024-12-02 16:45:00|182150.1|182060.1|182097.6|182007.6|182181.3|182091.3|182066.1|181976.1|521
1733158200000|2024-12-02 16:50:00|182092.8|182002.8|182141|182051|182147.9|182057.9|182043.1|181953.1|602
1733158500000|2024-12-02 16:55:00|182144|182054|182129.9|182039.9|182173.4|182083.4|182109.6|182019.6|389
1733158800000|2024-12-02 17:00:00|182130.7|182040.7|182040|181950|182136.4|182046.4|181997.4|181907.4|522
1733159100000|2024-12-02 17:05:00|182041|181951|181911.2|181821.2|182052.2|181962.2|181875.3|181785.3|525
1733159400000|2024-12-02 17:10:00|181905.9|181815.9|181804.1|181714.1|181919|181829|181785.2|181695.2|445
1733159700000|2024-12-02 17:15:00|181800.9|181710.9|181755.3|181665.3|181840.6|181750.6|181740.8|181650.8|522
1733160000000|2024-12-02 17:20:00|181763.5|181673.5|181780.8|181690.8|181781.3|181691.3|181692.2|181602.2|449
1733160300000|2024-12-02 17:25:00|181785.8|181695.8|181795.6|181705.6|181799.9|181709.9|181745.9|181655.9|400
1733160600000|2024-12-02 17:30:00|181798.9|181708.9|181826.7|181736.7|181869|181779|181769.9|181679.9|256
1733160900000|2024-12-02 17:35:00|181824.2|181734.2|181792.9|181702.9|181883.6|181793.6|181786.7|181696.7|353
1733161200000|2024-12-02 17:40:00|181789.4|181699.4|181785.8|181695.8|181820.3|181730.3|181700.7|181610.7|350
1733161500000|2024-12-02 17:45:00|181790.8|181700.8|181767.4|181677.4|181821.2|181731.2|181730|181640|333
1733161800000|2024-12-02 17:50:00|181769.8|181679.8|181811.7|181721.7|181822.9|181729.2|181746|181646.1|448
1733162100000|2024-12-02 17:55:00|181814.4|181724.4|181781.8|181691.8|181815.2|181725.2|181722.4|181632.4|412
1733162400000|2024-12-02 18:00:00|181775.2|181685.2|181796.3|181706.3|181800.5|181710.5|181717.8|181627.8|426
1733162700000|2024-12-02 18:05:00|181798.3|181708.3|181808.4|181718.4|181815.5|181725.5|181760|181670|359
1733163000000|2024-12-02 18:10:00|181807.7|181717.7|181727.8|181637.8|181818.2|181728.2|181709.7|181619.7|308
1733163300000|2024-12-02 18:15:00|181711.5|181621.5|181709.3|181619.3|181781.5|181691.5|181689.6|181599.6|416
1733163600000|2024-12-02 18:20:00|181714.3|181624.3|181709.5|181619.5|181745.8|181655.8|181677.5|181587.5|357
1733163900000|2024-12-02 18:25:00|181704.7|181614.7|181702.1|181612.1|181725.1|181635.1|181672|181582|403
1733164200000|2024-12-02 18:30:00|181705.3|181615.3|181726.8|181636.8|181742.7|181652.7|181679.4|181589.4|289
1733164500000|2024-12-02 18:35:00|181708.1|181618.1|181697.1|181607.1|181751.8|181661.8|181679|181589|363
1733164800000|2024-12-02 18:40:00|181700.4|181610.4|181761.1|181671.1|181768.7|181678.7|181681.8|181591.8|305
1733165100000|2024-12-02 18:45:00|181765.6|181675.6|181764|181674|181802|181712|181703|181613|440
1733165400000|2024-12-02 18:50:00|181769.2|181679.2|181758.7|181668.7|181790.3|181700.3|181732.2|181642.2|301
1733165700000|2024-12-02 18:55:00|181760.9|181670.9|181678.4|181588.4|181792.1|181702.1|181673.4|181583.4|430
1733166000000|2024-12-02 19:00:00|181682|181592|181660.7|181570.7|181700.7|181610.7|181613.1|181523.1|478
1733166300000|2024-12-02 19:05:00|181665.3|181575.3|181700.7|181610.7|181740.6|181650.6|181651.8|181561.8|471
1733166600000|2024-12-02 19:10:00|181707|181617|181638.6|181548.6|181710.1|181620.1|181590.1|181500.1|373
1733166900000|2024-12-02 19:15:00|181641.1|181551.1|181649.6|181559.6|181669.6|181579.6|181603.5|181513.5|468
1733167200000|2024-12-02 19:20:00|181646.7|181556.7|181656.5|181566.5|181671.4|181581.4|181624.7|181534.7|434
1733167500000|2024-12-02 19:25:00|181656.2|181566.2|181651.4|181561.4|181675.8|181585.8|181619.4|181529.4|314
1733167800000|2024-12-02 19:30:00|181653.1|181563.1|181663.5|181573.5|181669.2|181579.2|181624.1|181534.1|299
1733168100000|2024-12-02 19:35:00|181664.5|181574.5|181652.8|181562.8|181668.3|181578.3|181591.4|181501.4|501
1733168400000|2024-12-02 19:40:00|181645.5|181555.5|181641.9|181551.9|181663.9|181573.9|181626.2|181536.2|327
1733168700000|2024-12-02 19:45:00|181644.7|181554.7|181590.8|181500.8|181669.5|181579.5|181585|181495|483
1733169000000|2024-12-02 19:50:00|181594.1|181504.1|181626.1|181536.1|181700|181610|181594.1|181504.1|339
1733169300000|2024-12-02 19:55:00|181623.9|181533.9|181547.9|181457.9|181626.4|181536.4|181540.8|181450.8|301
1733169600000|2024-12-02 20:00:00|181544.5|181454.5|181546.9|181456.9|181565.2|181475.2|181539.9|181449.9|190
1733169900000|2024-12-02 20:05:00|181552.1|181462.1|181547.8|181457.8|181569.7|181479.7|181539.9|181449.9|154
1733170200000|2024-12-02 20:10:00|181547.3|181457.3|181596.2|181506.2|181604.6|181514.6|181543.1|181453.1|187
1733170500000|2024-12-02 20:15:00|181570.1|181480.1|181229|181021|181570.1|181480.1|181182.9|181021|285
1733170800000|2024-12-02 20:20:00|181183.8|181053.8|181261.3|181171.3|181369.7|181264.4|181171.3|181021|269
1733171100000|2024-12-02 20:25:00|181256.8|181166.8|181265.9|181175.9|181349.9|181259.9|181256.8|181166.8|418
1733171400000|2024-12-02 20:30:00|181272.4|181182.4|181264.3|181174.3|181305.1|181215.1|181221.1|181131.1|374
1733171700000|2024-12-02 20:35:00|181266.8|181176.8|181299.3|181209.3|181349|181259|181262.5|181172.5|385
1733172000000|2024-12-02 20:40:00|181297.5|181207.5|181337.5|181247.5|181370.2|181280.2|181258.9|181168.9|330
1733172300000|2024-12-02 20:45:00|181331.7|181241.7|181341.5|181251.5|181381.9|181291.9|181317.1|181227.1|254
1733172600000|2024-12-02 20:50:00|181340.7|181250.7|181362.9|181272.9|181377.2|181287.2|181262|181172|326
1733172900000|2024-12-02 20:55:00|181360.4|181270.4|181337.4|181247.4|181453.4|181363.4|181319.1|181229.1|336
1733173200000|2024-12-02 21:00:00|181360|181270|181422.9|181332.9|181464.5|181374.5|181335.4|181205.4|271
1733173500000|2024-12-02 21:05:00|181425.4|181335.4|181412.4|181322.4|181433.5|181343.5|181392.8|181302.8|86
1733173800000|2024-12-02 21:10:00|181411.1|181321.1|181371.6|181281.6|181445.6|181355.6|181354.2|181264.2|108
1733174100000|2024-12-02 21:15:00|181378.6|181288.6|181398|181308|181407.5|181317.5|181378.6|181288.6|49
1733174400000|2024-12-02 21:20:00|181399.1|181309.1|181382|181292|181417.1|181327.1|181380.2|181290.2|29
1733174700000|2024-12-02 21:25:00|181394.5|181304.5|181386.1|181296.1|181396.5|181306.5|181377.5|181258.1|31
1733175000000|2024-12-02 21:30:00|181384|181294|181395|181305|181410.3|181320.3|181337.7|181247.7|36
1733175300000|2024-12-02 21:35:00|181394.1|181304.1|181361.1|181271.1|181409.7|181305.4|181348.7|181218.7|39
1733175600000|2024-12-02 21:40:00|181365.7|181275.7|181400.6|181310.6|181408.5|181318.5|181365.7|181275.7|23
1733175900000|2024-12-02 21:45:00|181408.5|181318.5|181313.8|181183.8|181417|181318.5|181306.8|181176.8|151
1733176200000|2024-12-02 21:50:00|181410.1|181167.9|181414.9|181172.7|181427|181179|181402|181165|16
1733176500000|2024-12-02 21:55:00|181402|181179|181461.9|181119.9|181475.2|181179|181402|181104.3|21
1733176800000|2024-12-02 22:00:00|181449|181133|181751.5|181409.5|181751.5|181409.5|181449|181133|5
1733180400000|2024-12-02 23:00:00|181421|181079|181518.6|181176.6|181518.6|181176.6|181374.5|181032.5|33
1733180700000|2024-12-02 23:05:00|181608.5|181266.5|181558.5|181216.5|181608.5|181266.5|181429.8|181087.8|10
1733181000000|2024-12-02 23:10:00|181536.3|181194.3|181558.5|181216.5|181558.5|181216.5|181536.3|181194.3|2
1733181300000|2024-12-02 23:15:00|181570.5|181228.5|181570.5|181228.5|181570.9|181228.9|181558.5|181216.5|6
1733181600000|2024-12-02 23:20:00|181558.5|181216.5|181558.5|181216.5|181570.5|181228.5|181543.8|181201.8|5
1733181900000|2024-12-02 23:25:00|181575.2|181233.2|181694.3|181352.3|181808.5|181466.5|181468.4|181126.4|96
1733182200000|2024-12-02 23:30:00|181708.5|181366.5|181635|181293|181710.8|181368.8|181635|181293|8
1733182500000|2024-12-02 23:35:00|181704.8|181362.8|181665|181323|181704.8|181362.8|181635|181293|8
1733182800000|2024-12-02 23:40:00|181708.5|181366.5|181665|181323|181708.5|181366.5|181665|181323|10
1733183100000|2024-12-02 23:45:00|181701.1|181359.1|181558.3|181216.3|181708.5|181366.5|181556.5|181214.5|8
1733183400000|2024-12-02 23:50:00|181712.7|181370.7|181558.5|181216.5|181712.7|181370.7|181449.4|181107.4|67
1733183700000|2024-12-02 23:55:00|181551|181209|181549|181207|181553.8|181211.8|181549|181207|5
1733184000000|2024-12-03 00:00:00|181564.8|181222.8|181545.5|181203.5|181564.8|181222.8|181530.7|181188.7|25
1733184300000|2024-12-03 00:05:00|181533.5|181191.5|181446.4|181316.4|181557.5|181316.4|181446.4|181191.5|119
1733184600000|2024-12-03 00:10:00|181540|181198|181474|181261|181541|181316.5|181440.6|181196|188
1733184900000|2024-12-03 00:15:00|181473|181260|181442.3|181312.3|181476|181316|181431.9|181259|48
1733185200000|2024-12-03 00:20:00|181467|181263|181440|181310|181467|181312.3|181431.5|181260|16
1733185500000|2024-12-03 00:25:00|181464|181260|181431.4|181301.4|181467|181310|181420.5|181244|143
1733185800000|2024-12-03 00:30:00|181431.5|181301.5|181518.5|181307.8|181689|181476|181431.2|181301.2|98
1733186100000|2024-12-03 00:35:00|181483.7|181308.5|181550|181323|181572|181393.5|181480.9|181298|95
1733186400000|2024-12-03 00:40:00|181502.2|181372.2|181508.9|181378.9|181568|181414.7|181473.4|181298|136
1733186700000|2024-12-03 00:45:00|181573|181305|181437.2|181347.2|181573|181405.3|181428.3|181305|69
1733187000000|2024-12-03 00:50:00|181446.9|181356.9|181448|181318|181566|181371.6|181420.6|181220|63
1733187300000|2024-12-03 00:55:00|181449.5|181319.5|181460.6|181330.6|181464|181360.6|181438.3|181319.5|32
1733187600000|2024-12-03 01:00:00|181451.7|181321.7|181471.6|181381.6|181471.6|181381.6|181425.5|181321.7|66
1733187900000|2024-12-03 01:05:00|181472.6|181382.6|181450|181360|181472.6|181382.6|181412.6|181322.6|86
1733188200000|2024-12-03 01:10:00|181444.1|181354.1|181311.3|181181.3|181457.4|181367.4|181303.9|181173.9|129
1733188500000|2024-12-03 01:15:00|181318.4|181188.4|181326|181236|181337.4|181247.4|181290.8|181165.3|374
1733188800000|2024-12-03 01:20:00|181320.6|181230.6|181510.8|181420.8|181554.1|181464.1|181296.5|181206.5|367
1733189100000|2024-12-03 01:25:00|181508.4|181418.4|181770|181680|181774.2|181684.2|181506.5|181416.5|359
1733189400000|2024-12-03 01:30:00|181789.9|181699.9|181664.2|181574.2|181819.7|181725.1|181630.4|181540.4|702
1733189700000|2024-12-03 01:35:00|181663|181573|181638.5|181548.5|181705|181615|181585.5|181495.5|633
1733190000000|2024-12-03 01:40:00|181643.9|181553.9|181643.2|181513.2|181745|181641.2|181607.9|181482|543
1733190300000|2024-12-03 01:45:00|181647.9|181517.9|181902.9|181772.9|181943.9|181778|181640.7|181510.7|676
1733190600000|2024-12-03 01:50:00|181902.5|181772.5|181890.7|181760.7|181955|181798.5|181809.2|181629.7|609
1733190900000|2024-12-03 01:55:00|181897.2|181767.2|181880|181750|181899.5|181769.5|181806.2|181676.2|382
1733191200000|2024-12-03 02:00:00|181876.4|181746.4|181899.4|181769.4|181929.4|181799.4|181865.5|181735.5|469
1733191500000|2024-12-03 02:05:00|181901|181771|181841.3|181751.3|181930.5|181800.5|181800.7|181650.9|286
1733191800000|2024-12-03 02:10:00|181838.3|181748.3|181895.4|181805.4|181911.7|181811.1|181815.5|181685.5|406
1733192100000|2024-12-03 02:15:00|181898.5|181808.5|181964.3|181874.3|181964.3|181874.3|181883.1|181793.1|219
1733192400000|2024-12-03 02:20:00|181965.8|181875.8|181945.7|181815.7|181978.6|181888.6|181902.7|181785.9|233
1733192700000|2024-12-03 02:25:00|181941.4|181811.4|181981.2|181891.2|182021.9|181931.9|181913.5|181807.5|379
1733193000000|2024-12-03 02:30:00|181984.5|181894.5|181900|181810|182000.8|181910.8|181896.7|181806.7|283
1733193300000|2024-12-03 02:35:00|181898.3|181808.3|181919.7|181829.7|181933.3|181843.3|181838.3|181747.9|293
1733193600000|2024-12-03 02:40:00|181922.4|181832.4|181873.9|181783.9|181932|181842|181863.5|181773.5|178
1733193900000|2024-12-03 02:45:00|181878.6|181788.6|181832.6|181742.6|181884.1|181794.1|181802.5|181697.2|365
1733194200000|2024-12-03 02:50:00|181830.1|181740.1|181822.4|181732.4|181863.6|181755.5|181800.1|181703.4|478
1733194500000|2024-12-03 02:55:00|181819.2|181729.2|181854.6|181764.6|181870.5|181780.5|181789.4|181699.4|263
1733194800000|2024-12-03 03:00:00|181857.3|181767.3|181859.4|181769.4|181946.2|181819.6|181852.2|181762.2|307
1733195100000|2024-12-03 03:05:00|181858|181768|181877.8|181787.8|181900.6|181810.6|181857.2|181767.2|231
1733195400000|2024-12-03 03:10:00|181879.5|181789.5|181871.6|181781.6|181892.2|181802.2|181856.3|181766.3|154
1733195700000|2024-12-03 03:15:00|181857|181767|181852.7|181762.7|181886.9|181796.9|181844.6|181754.6|199
1733196000000|2024-12-03 03:20:00|181856.7|181766.7|181881.3|181791.3|181882.1|181792.1|181851.8|181761.8|183
1733196300000|2024-12-03 03:25:00|181879.4|181789.4|181870.1|181780.1|181885.5|181795.5|181853.6|181763.6|173
1733196600000|2024-12-03 03:30:00|181867.4|181777.4|181658|181528|181881|181791|181621.5|181491.5|337
1733196900000|2024-12-03 03:35:00|181660.3|181530.3|181571.3|181481.3|181671.1|181548.9|181561|181440.2|387
1733197200000|2024-12-03 03:40:00|181568.9|181478.9|181607.5|181517.5|181619.8|181529.8|181556.6|181466.6|192
1733197500000|2024-12-03 03:45:00|181600.6|181510.6|181599.4|181509.4|181610.6|181520.6|181588.1|181498.1|230
1733197800000|2024-12-03 03:50:00|181601.5|181511.5|181598.2|181508.2|181611.1|181521.1|181585.5|181495.5|241
1733198100000|2024-12-03 03:55:00|181600.2|181510.2|181601.7|181511.7|181616|181526|181596.8|181506.8|225
1733198400000|2024-12-03 04:00:00|181608.7|181518.7|181609.8|181519.8|181613.4|181523.4|181586.4|181496.4|205
1733198700000|2024-12-03 04:05:00|181610.5|181520.5|181603.7|181513.7|181614.7|181524.7|181595.5|181505.5|104
1733199000000|2024-12-03 04:10:00|181607.7|181517.7|181607.7|181517.7|181620.6|181530.6|181587.5|181497.5|190
1733199300000|2024-12-03 04:15:00|181608.9|181518.9|181609.3|181519.3|181619.7|181529.7|181596.8|181506.8|219
1733199600000|2024-12-03 04:20:00|181612|181522|181771.1|181681.1|181824|181694|181612|181522|276
1733199900000|2024-12-03 04:25:00|181770.6|181680.6|181766.6|181676.6|181786.2|181696.2|181752.1|181662.1|181
1733200200000|2024-12-03 04:30:00|181769.3|181679.3|181768|181678|181784.5|181694.5|181753.6|181663.6|107
1733200500000|2024-12-03 04:35:00|181769.2|181679.2|181794|181704|181843.5|181727.9|181769.2|181668.4|115
1733200800000|2024-12-03 04:40:00|181795|181705|181790.9|181700.9|181802|181712|181774.1|181684.1|95
1733201100000|2024-12-03 04:45:00|181790.6|181700.6|181789.3|181699.3|181796|181706|181770.2|181680.2|88
1733201400000|2024-12-03 04:50:00|181792.2|181702.2|181795.8|181705.8|181795.8|181705.8|181771.6|181681.6|92
1733201700000|2024-12-03 04:55:00|181804|181714|181782.3|181692.3|181804|181714|181773.5|181658.5|94
1733202000000|2024-12-03 05:00:00|181787|181697|181784.8|181694.8|181831|181741|181773.4|181683.4|173
1733202300000|2024-12-03 05:05:00|181784.5|181694.5|181768.5|181678.5|181794|181704|181765.9|181675.9|94
1733202600000|2024-12-03 05:10:00|181768.2|181678.2|181817.1|181727.1|181822.7|181732.7|181753.2|181663.2|60
1733202900000|2024-12-03 05:15:00|181814.6|181724.6|181782.6|181692.6|181814.6|181724.6|181775.5|181685.5|88
1733203200000|2024-12-03 05:20:00|181778.6|181688.6|181855.9|181765.9|181879.6|181775.2|181778.6|181688.6|101
1733203500000|2024-12-03 05:25:00|181850.5|181760.5|181838.1|181748.1|181853.5|181763.5|181815.5|181725.5|95
1733203800000|2024-12-03 05:30:00|181831.6|181741.6|181757.7|181667.7|181843.5|181753.5|181747|181657|171
1733204100000|2024-12-03 05:35:00|181764.8|181674.8|181696.8|181606.8|181786.5|181696.5|181667.9|181577.9|266
1733204400000|2024-12-03 05:40:00|181694.8|181604.8|181713.4|181623.4|181724.7|181634.7|181680|181590|178
1733204700000|2024-12-03 05:45:00|181714|181624|181676.2|181586.2|181733.5|181643.5|181661.2|181571.2|151
1733205000000|2024-12-03 05:50:00|181680.7|181590.7|181689.1|181599.1|181696.4|181606.4|181660.2|181570.2|135
1733205300000|2024-12-03 05:55:00|181682.3|181592.3|181664.7|181574.7|181697.2|181607.2|181658.5|181568.5|165
1733205600000|2024-12-03 06:00:00|181666.2|181576.2|181625.2|181535.2|181669.6|181579.6|181594.4|181504.4|327
1733205900000|2024-12-03 06:05:00|181622|181532|181412.5|181322.5|181622|181532|181394.8|181304.8|386
1733206200000|2024-12-03 06:10:00|181406.7|181316.7|181518.5|181428.5|181537.1|181447.1|181384.4|181294.4|361
1733206500000|2024-12-03 06:15:00|181517.1|181427.1|181470.7|181380.7|181517.4|181427.4|181428|181338|485
1733206800000|2024-12-03 06:20:00|181467.8|181377.8|181481.9|181391.9|181522.8|181432.8|181457.5|181367.5|394
1733207100000|2024-12-03 06:25:00|181485.5|181395.5|181469.3|181379.3|181529.6|181439.6|181462.2|181372.2|224
1733207400000|2024-12-03 06:30:00|181453.7|181363.7|181463.3|181373.3|181528.7|181438.7|181448.7|181358.7|441
1733207700000|2024-12-03 06:35:00|181465|181375|181333.3|181243.3|181479.5|181389.5|181321.4|181231.4|515
1733208000000|2024-12-03 06:40:00|181331.6|181241.6|181400.2|181310.2|181464.9|181374.9|181320.4|181230.4|352
1733208300000|2024-12-03 06:45:00|181398.3|181308.3|181346.9|181256.9|181439.8|181349.8|181344.5|181214.5|389
1733208600000|2024-12-03 06:50:00|181364.2|181234.2|181294.2|181204.2|181374.3|181274.3|181290.2|181191.3|356
1733208900000|2024-12-03 06:55:00|181294.4|181204.4|181426.4|181336.4|181426.4|181336.4|181275.7|181185.7|182
1733209200000|2024-12-03 07:00:00|181426.3|181336.3|181426|181336|181543.2|181453.2|181364.5|181274.5|228
1733209500000|2024-12-03 07:05:00|181427|181337|181345.3|181255.3|181429|181339|181278.1|181188.1|362
1733209800000|2024-12-03 07:10:00|181344.6|181254.6|181228.3|181138.3|181344.6|181254.6|181217.4|181127.4|317
1733210100000|2024-12-03 07:15:00|181230.8|181140.8|181334.4|181244.4|181362.9|181272.9|181221.7|181131.7|210
1733210400000|2024-12-03 07:20:00|181330.4|181240.4|181237.2|181147.2|181341.3|181251.3|181233.2|181143.2|143
1733210700000|2024-12-03 07:25:00|181231.9|181141.9|181190.9|181060.9|181281.7|181172.3|181152.4|181040|277
1733211000000|2024-12-03 07:30:00|181185.7|181055.7|181115.6|181025.6|181195.5|181078.8|180936.4|180809.5|548
1733211300000|2024-12-03 07:35:00|181102.7|181012.7|181123.4|181033.4|181123.4|181033.4|181003.7|180886.2|519
1733211600000|2024-12-03 07:40:00|181122.4|181032.4|181104|181014|181222.6|181132.6|181104|181014|436
1733211900000|2024-12-03 07:45:00|181108.2|181018.2|181196.3|181106.3|181317.1|181227.1|181098.9|181008.9|447
1733212200000|2024-12-03 07:50:00|181195.3|181105.3|181103.9|181013.9|181203.7|181113.7|181085.8|180995.8|276
1733212500000|2024-12-03 07:55:00|181103.4|181013.4|181093.8|181003.8|181176.4|181086.4|181001.4|180911.4|486
1733212800000|2024-12-03 08:00:00|181101.8|181011.8|180927.5|180837.5|181106.9|181016.9|180927.5|180837.5|570
1733213100000|2024-12-03 08:05:00|180929|180839|181005.3|180915.3|181134.9|181044.9|180899.2|180809.2|584
1733213400000|2024-12-03 08:10:00|181006.7|180916.7|181154.3|181064.3|181174.5|181084.5|180972.4|180882.4|510
1733213700000|2024-12-03 08:15:00|181152.5|181062.5|181084|180994|181206.4|181116.4|181040.4|180950.4|454
1733214000000|2024-12-03 08:20:00|181084.7|180994.7|181047.2|180957.2|181107.5|181017.5|181022.5|180932.5|586
1733214300000|2024-12-03 08:25:00|181047|180957|180904.4|180814.4|181058.1|180968.1|180892.1|180802.1|443
1733214600000|2024-12-03 08:30:00|180906.4|180816.4|180784.9|180694.9|180913.2|180823.2|180752.2|180662.2|418
1733214900000|2024-12-03 08:35:00|180785.2|180695.2|180818|180728|180849|180759|180778.2|180687.3|534
1733215200000|2024-12-03 08:40:00|180818.7|180728.7|180846.6|180756.6|180872.4|180782.4|180791.7|180701.7|337
1733215500000|2024-12-03 08:45:00|180846.7|180756.7|180847.2|180757.2|180860.7|180770.7|180820.1|180730.1|321
1733215800000|2024-12-03 08:50:00|180839.4|180749.4|180792.6|180702.6|180850.4|180760.4|180768.2|180678.2|265
1733216100000|2024-12-03 08:55:00|180788.9|180698.9|180728|180638|180803.5|180713.5|180718.5|180626.8|342
1733216400000|2024-12-03 09:00:00|180727.5|180637.5|180774.4|180684.4|180784.5|180694.5|180709.5|180619.5|243
1733216700000|2024-12-03 09:05:00|180774.7|180684.7|180918.9|180828.9|180927.2|180837.2|180765|180675|251
1733217000000|2024-12-03 09:10:00|180918.1|180828.1|180970.1|180880.1|181002.9|180912.9|180870.1|180780.1|356
1733217300000|2024-12-03 09:15:00|180971.9|180881.9|180947.5|180857.5|180984.2|180894.2|180919.8|180829.8|480
1733217600000|2024-12-03 09:20:00|180947.4|180857.4|181123.3|181033.3|181155.5|181065.5|180941.8|180851.8|442
1733217900000|2024-12-03 09:25:00|181102.3|181012.3|181092.1|180806.4|181171|181081|180987.4|180806.4|423
1733218200000|2024-12-03 09:30:00|181093.2|180807.5|181237.9|181147.9|181288|181158|181038.5|180807.5|448
1733218500000|2024-12-03 09:35:00|181236.4|181146.4|181133.4|181043.4|181252.4|181147|181086.2|180996.2|445
1733218800000|2024-12-03 09:40:00|181133.1|181043.1|181148.4|181058.4|181162|181072|181073|180983|447
1733219100000|2024-12-03 09:45:00|181152.3|181062.3|181103.9|181013.9|181222.9|181132.9|181058.6|180968.6|329
1733219400000|2024-12-03 09:50:00|181104.1|181014.1|181075.2|180985.2|181140|181050|181021|180931|339
1733219700000|2024-12-03 09:55:00|181077.9|180987.9|181055.7|180965.7|181095|181005|181028.5|180938.5|256
1733220000000|2024-12-03 10:00:00|181053.4|180963.4|181055.2|180965.2|181069.1|180979.1|181007.1|180917.1|311
1733220300000|2024-12-03 10:05:00|181054.8|180964.8|180957.4|180867.4|181086.4|180996.4|180944.1|180854.1|355
1733220600000|2024-12-03 10:10:00|180957.2|180867.2|180876|180786|181002.2|180912.2|180841.8|180751.8|281
1733220900000|2024-12-03 10:15:00|180882.5|180792.5|180935.5|180845.5|180935.5|180845.5|180871.7|180781.7|143
1733221200000|2024-12-03 10:20:00|180936|180846|180908.9|180818.9|180983.5|180893.5|180903.8|180813.8|334
1733221500000|2024-12-03 10:25:00|180907.9|180817.9|180874.1|180784.1|180944.3|180854.3|180864.3|180774.3|349
1733221800000|2024-12-03 10:30:00|180872.1|180782.1|180910.5|180820.5|180929|180839|180830.5|180740.5|284
1733222100000|2024-12-03 10:35:00|180911|180821|180935.6|180845.6|180936.9|180846.9|180846.7|180756.7|266
1733222400000|2024-12-03 10:40:00|180932.2|180842.2|180910.1|180820.1|180950.4|180860.4|180861.9|180771.9|341
1733222700000|2024-12-03 10:45:00|180909.6|180819.6|180991.1|180901.1|181029.4|180939.4|180908.2|180818.2|321
1733223000000|2024-12-03 10:50:00|181001.2|180911.2|181009|180919|181011.5|180921.5|180868.5|180778.5|313
1733223300000|2024-12-03 10:55:00|181012.6|180922.6|181299.4|181209.4|181355.6|181265.6|181011.3|180921.3|426
1733223600000|2024-12-03 11:00:00|181293.9|181203.9|181203.2|181113.2|181302|181212|181197.2|181107.2|328
1733223900000|2024-12-03 11:05:00|181203.8|181113.8|181097.8|181007.8|181210.5|181120.5|181071.6|180981.6|275
1733224200000|2024-12-03 11:10:00|181098.4|181008.4|180983|180893|181105.5|181015.5|180965.8|180875.8|276
1733224500000|2024-12-03 11:15:00|180989.3|180899.3|180951.2|180861.2|181009.8|180919.8|180951.2|180861.2|307
1733224800000|2024-12-03 11:20:00|180951|180861|180913.7|180823.7|180982.7|180892.7|180862.9|180772.9|398
1733225100000|2024-12-03 11:25:00|180914.7|180824.7|180963.7|180873.7|181003.1|180913.1|180865.5|180775.5|345
1733225400000|2024-12-03 11:30:00|180963.2|180873.2|180907.5|180817.5|180966|180876|180821.7|180731.7|374
1733225700000|2024-12-03 11:35:00|180907.6|180817.6|180943.3|180853.3|180950.6|180860.6|180864.2|180774.2|218
1733226000000|2024-12-03 11:40:00|180943|180853|180937.5|180847.5|180973.9|180883.9|180900.4|180810.4|293
1733226300000|2024-12-03 11:45:00|180937.2|180847.2|180874.3|180784.3|180982|180892|180853.5|180763.5|283
1733226600000|2024-12-03 11:50:00|180873.1|180783.1|180859.7|180769.7|180893.1|180803.1|180812.7|180722.7|285
1733226900000|2024-12-03 11:55:00|180852.7|180762.7|180870.8|180780.8|180876.5|180786.5|180804.2|180714.2|330
1733227200000|2024-12-03 12:00:00|180882.9|180792.9|180833.7|180743.7|180925|180835|180832.6|180742.6|420
1733227500000|2024-12-03 12:05:00|180835.9|180745.9|180803.9|180713.9|180842.7|180752.7|180793.7|180703.7|242
1733227800000|2024-12-03 12:10:00|180801.5|180711.5|180826.4|180736.4|180839.5|180749.5|180777.6|180687.6|260
1733228100000|2024-12-03 12:15:00|180826.7|180736.7|181017.3|180927.3|181025.5|180935.5|180826.7|180736.7|294
1733228400000|2024-12-03 12:20:00|181016.9|180926.9|181137.3|181047.3|181146.2|181056.2|181001.7|180911.7|271
1733228700000|2024-12-03 12:25:00|181141.2|181051.2|181205.4|181115.4|181210.7|181120.7|181116.3|181026.3|457
1733229000000|2024-12-03 12:30:00|181207.7|181117.7|181113.8|181023.8|181294.4|181204.4|181100.4|181010.4|309
1733229300000|2024-12-03 12:35:00|181114.3|181024.3|181100.4|181010.4|181123.4|181033.4|181079.9|180989.9|188
1733229600000|2024-12-03 12:40:00|181100.6|181010.6|180976.5|180886.5|181114.5|181024.5|180973.9|180883.9|276
1733229900000|2024-12-03 12:45:00|180986|180896|180974.8|180884.8|181096.6|181006.6|180962.3|180872.3|316
1733230200000|2024-12-03 12:50:00|180972.2|180882.2|181057.4|180967.4|181075.3|180985.3|180940.7|180850.7|328
1733230500000|2024-12-03 12:55:00|181060.6|180970.6|181092.2|181002.2|181117|181027|181011.6|180921.6|331
1733230800000|2024-12-03 13:00:00|181092.5|181002.5|181109|181019|181159.7|181069.7|181064.6|180974.6|330
1733231100000|2024-12-03 13:05:00|181108.5|181018.5|181091.5|181001.5|181123.5|181033.5|181007.7|180917.7|485
1733231400000|2024-12-03 13:10:00|181091.4|181001.4|180948|180858|181103.5|181013.5|180948|180858|331
1733231700000|2024-12-03 13:15:00|180949|180859|181025|180935|181031.5|180941.5|180944.1|180854.1|443
1733232000000|2024-12-03 13:20:00|181023|180933|181020.5|180930.5|181121.4|181031.4|180960.8|180870.8|581
1733232300000|2024-12-03 13:25:00|181022|180932|181023.8|180933.8|181105.4|181015.4|181005|180915|656
1733232600000|2024-12-03 13:30:00|181023.5|180933.5|180887.5|180797.5|181041.5|180951.5|180884|180794|430
1733232900000|2024-12-03 13:35:00|180886.7|180796.7|181005.4|180915.4|181029.9|180939.9|180867.2|180777.2|556
1733233200000|2024-12-03 13:40:00|181006|180916|181092.1|181002.1|181099.4|181009.4|180920.2|180830.2|503
1733233500000|2024-12-03 13:45:00|181086|180996|181060.5|180970.5|181113.8|181023.8|181053.2|180963.2|522
1733233800000|2024-12-03 13:50:00|181059|180969|181096.5|181006.5|181121.1|181031.1|181027.3|180937.3|401
1733234100000|2024-12-03 13:55:00|181090.5|181000.5|181054.2|180964.2|181109.1|181019.1|180966.4|180876.4|487
1733234400000|2024-12-03 14:00:00|181058.4|180968.4|181161.4|181071.4|181182.5|181092.5|181050.6|180960.6|655
1733234700000|2024-12-03 14:05:00|181161.1|181071.1|180992|180902|181185.4|181095.4|180934|180844|618
1733235000000|2024-12-03 14:10:00|180992.5|180902.5|180969.7|180879.7|181038.3|180948.3|180951.8|180861.8|477
1733235300000|2024-12-03 14:15:00|180965.3|180875.3|181124|181034|181126.5|181036.5|180948.8|180858.8|428
1733235600000|2024-12-03 14:20:00|181125.7|181035.7|181216.1|181126.1|181254.6|181164.6|181124.7|181034.7|516
1733235900000|2024-12-03 14:25:00|181215.3|181125.3|181160.8|181070.8|181216.1|181126.1|181129.2|181039.2|452
1733236200000|2024-12-03 14:30:00|181159.7|181069.7|181184|181094|181190.4|181100.4|181132.5|181042.5|520
1733236500000|2024-12-03 14:35:00|181186|181096|181335.7|181245.7|181363.6|181273.6|181175.9|181085.9|592
1733236800000|2024-12-03 14:40:00|181335.9|181245.9|181450.9|181360.9|181520.2|181430.2|181293.8|181203.8|539
1733237100000|2024-12-03 14:45:00|181456.6|181366.6|181304.9|181214.9|181485.9|181395.9|181293.8|181203.8|552
1733237400000|2024-12-03 14:50:00|181300|181210|181308.4|181218.4|181437.7|181347.7|181297.8|181207.8|627
1733237700000|2024-12-03 14:55:00|181302.2|181212.2|181415.8|181191.9|181415.8|181280.4|181269|181179|407
1733238000000|2024-12-03 15:00:00|181440.5|181282.3|181482.6|181392.6|181539.9|181449.9|181329.6|181194.6|589
1733238300000|2024-12-03 15:05:00|181482.4|181392.4|181509.4|181419.4|181553.7|181463.7|181365.2|181275.2|545
1733238600000|2024-12-03 15:10:00|181508.4|181418.4|181541.1|181451.1|181551|181461|181451.7|181361.7|341
1733238900000|2024-12-03 15:15:00|181547.2|181457.2|181493.3|181403.3|181609.3|181519.3|181458.7|181368.7|450
1733239200000|2024-12-03 15:20:00|181493.8|181403.8|181459|181369|181592.3|181502.3|181444.7|181354.7|575
1733239500000|2024-12-03 15:25:00|181458.5|181368.5|181509.6|181419.6|181530.7|181440.7|181359.1|181269.1|500
1733239800000|2024-12-03 15:30:00|181511.6|181421.6|181272.3|181182.3|181513.5|181421.6|181271|181181|542
1733240100000|2024-12-03 15:35:00|181272.7|181182.7|181258|181168|181302.8|181212.8|181171|181081|472
1733240400000|2024-12-03 15:40:00|181258.8|181168.8|181213.5|181123.5|181376.4|181272|181202.5|181112.5|632
1733240700000|2024-12-03 15:45:00|181204.2|181114.2|181105|181015|181225.3|181135.3|181090.2|181000.2|599
1733241000000|2024-12-03 15:50:00|181104.8|181014.8|181089.8|180999.8|181104.8|181014.8|181017.1|180927.1|549
1733241300000|2024-12-03 15:55:00|181089.5|180999.5|181093.5|181003.5|181163.8|181073.8|181064.9|180974.9|601
1733241600000|2024-12-03 16:00:00|181093.3|181003.3|181131.3|181041.3|181156.5|181066.5|181087.1|180997.1|440
1733241900000|2024-12-03 16:05:00|181131.9|181041.9|181195.7|181105.7|181218.5|181128.5|181131.8|181041.8|358
1733242200000|2024-12-03 16:10:00|181195.9|181105.9|181239.7|181149.7|181245.7|181155.7|181139.5|181041.5|551
1733242500000|2024-12-03 16:15:00|181243.6|181153.6|181178.5|181088.5|181244.8|181154.8|181145.3|181055.3|432
1733242800000|2024-12-03 16:20:00|181175.5|181085.5|181047.5|180957.5|181189.2|181099.2|181021.3|180931.3|430
1733243100000|2024-12-03 16:25:00|181066.9|180976.9|181090.1|181000.1|181131.3|181041.3|181066.9|180976.9|467
1733243400000|2024-12-03 16:30:00|181096|181006|181182.5|181092.5|181189.5|181099.5|181082.3|180992.3|371
1733243700000|2024-12-03 16:35:00|181184|181094|181276.4|181186.4|181305.2|181215.2|181174.8|181084.8|241
1733244000000|2024-12-03 16:40:00|181273.2|181183.2|181223.5|181133.5|181281.7|181191.7|181151.9|181061.9|413
1733244300000|2024-12-03 16:45:00|181221.1|181131.1|181173.4|181083.4|181283.5|181193.5|181171.2|181081.2|411
1733244600000|2024-12-03 16:50:00|181173.6|181083.6|181073.6|180983.6|181173.6|181083.6|181050.6|180960.6|424
1733244900000|2024-12-03 16:55:00|181068.6|180978.6|180915.1|180825.1|181073.1|180983.1|180882.8|180792.8|220
1733245200000|2024-12-03 17:00:00|180918.9|180828.9|180941.8|180851.8|180985|180895|180874.6|180784.6|273
1733245500000|2024-12-03 17:05:00|180933.1|180843.1|181003.3|180913.3|181035.1|180945.1|180933.1|180843.1|332
1733245800000|2024-12-03 17:10:00|181003.6|180913.6|180954.6|180864.6|181027.8|180937.8|180939.5|180849.5|375
1733246100000|2024-12-03 17:15:00|180951.1|180861.1|180989.3|180899.3|180995|180905|180898.4|180808.4|263
1733246400000|2024-12-03 17:20:00|180984.9|180894.9|181078.3|180988.3|181141.4|181051.4|180983.1|180893.1|437
1733246700000|2024-12-03 17:25:00|181073.4|180983.4|181078.2|180988.2|181106.4|181016.4|181061.3|180971.3|287
1733247000000|2024-12-03 17:30:00|181078.5|180988.5|181107.5|181017.5|181113.9|181023.9|181050.8|180960.8|243
1733247300000|2024-12-03 17:35:00|181106|181016|181088.4|180998.4|181123.2|181033.2|181079.4|180989.4|173
1733247600000|2024-12-03 17:40:00|181095.2|181005.2|181120|181030|181127.5|181037.5|181095.2|181005.2|100
1733247900000|2024-12-03 17:45:00|181184.9|181094.9|181121.5|181031.5|181203|181113|181116.1|181026.1|378
1733248200000|2024-12-03 17:50:00|181121|181031|180973.1|180883.1|181127.2|181037.2|180951.2|180861.2|220
1733248500000|2024-12-03 17:55:00|180977.2|180887.2|180964|180874|181011|180921|180945.3|180855.3|309
1733248800000|2024-12-03 18:00:00|180971.7|180881.7|180909.3|180819.3|180971.7|180881.7|180902.9|180812.9|332
1733249100000|2024-12-03 18:05:00|180909.4|180819.4|180954|180864|180955.8|180865.8|180888.4|180798.4|366
1733249400000|2024-12-03 18:10:00|180955.1|180865.1|180939.9|180849.9|180969.1|180879.1|180898.7|180808.7|284
1733249700000|2024-12-03 18:15:00|180940.8|180850.8|180932.7|180842.7|180991.4|180901.4|180927.4|180837.4|275
1733250000000|2024-12-03 18:20:00|180934.4|180844.4|180928.8|180838.8|180940|180850|180879.2|180789.2|294
1733250300000|2024-12-03 18:25:00|180931.1|180841.1|180956.1|180866.1|180961.1|180871.1|180879.2|180789.2|250
1733250600000|2024-12-03 18:30:00|180956|180866|180988.4|180898.4|180993.9|180903.9|180933.6|180843.6|236
1733250900000|2024-12-03 18:35:00|180982|180892|180961.1|180871.1|180994.1|180904.1|180923.9|180833.9|338
1733251200000|2024-12-03 18:40:00|180960.1|180870.1|181024.8|180934.8|181065.5|180954.7|180959.2|180869.2|262
1733251500000|2024-12-03 18:45:00|181019.5|180929.5|181037|180947|181046.5|180956.5|180985.7|180895.7|218
1733251800000|2024-12-03 18:50:00|181040.2|180950.2|180994|180904|181054|180964|180975|180885|258
1733252100000|2024-12-03 18:55:00|180995.8|180905.8|180907.5|180817.5|180995.8|180905.8|180890.6|180800.6|377
1733252400000|2024-12-03 19:00:00|180908.5|180818.5|180878.4|180788.4|180924.9|180834.9|180868.1|180778.1|353
1733252700000|2024-12-03 19:05:00|180876.6|180786.6|180944.3|180854.3|180957.9|180867.9|180873.4|180783.4|163
1733253000000|2024-12-03 19:10:00|180948.6|180858.6|181052.5|180962.5|181052.5|180962.5|180939.5|180849.5|198
1733253300000|2024-12-03 19:15:00|181055.5|180965.5|181105.4|181015.4|181114|181024|181030.7|180900.7|182
1733253600000|2024-12-03 19:20:00|181106|181016|181231.5|181141.5|181251|181146.5|181105.5|181015.5|229
1733253900000|2024-12-03 19:25:00|181236.5|181146.5|181161.5|181071.5|181236.5|181146.5|181129.5|181039.5|313
1733254200000|2024-12-03 19:30:00|181160.9|181070.9|181186.7|181096.7|181197.4|181107.4|181094|181004|467
1733254500000|2024-12-03 19:35:00|181189|181099|181202|181112|181219.4|181129.4|181162.5|181065.3|303
1733254800000|2024-12-03 19:40:00|181206.9|181116.9|181253|181163|181266.4|181176.4|181191.9|181101.9|338
1733255100000|2024-12-03 19:45:00|181254|181164|181286.5|181196.5|181287.3|181197.3|181246.8|181156.8|230
1733255400000|2024-12-03 19:50:00|181284.8|181194.8|181348.5|181218.5|181362.4|181264.7|181272.5|181182.5|157
1733255700000|2024-12-03 19:55:00|181334.5|181244.5|181257|181167|181389.5|181292.4|181242.5|181152.5|428
1733256000000|2024-12-03 20:00:00|181275.6|181185.6|181288.5|181198.5|181366.6|181251.4|181275.6|181172.3|275
1733256300000|2024-12-03 20:05:00|181286.8|181196.8|181177.3|181087.3|181286.8|181196.8|181175.5|181085.5|381
1733256600000|2024-12-03 20:10:00|181181|181091|181174|181084|181211.9|181121.9|181168.2|181078.2|362
1733256900000|2024-12-03 20:15:00|181172.8|181082.8|181201.3|181111.3|181214.7|181124.7|181160|181070|368
1733257200000|2024-12-03 20:20:00|181199.4|181109.4|181175.4|181085.4|181202|181112|181158.2|181068.2|203
1733257500000|2024-12-03 20:25:00|181173.4|181083.4|181185.9|181095.9|181206|181116|181168.2|181078.2|178
1733257800000|2024-12-03 20:30:00|181188.8|181098.8|181203.5|181113.5|181213|181123|181144.3|181054.3|216
1733258100000|2024-12-03 20:35:00|181199.2|181109.2|181200.3|181110.3|181205|181115|181155|181065|167
1733258400000|2024-12-03 20:40:00|181201.5|181111.5|181205.9|181115.9|181211.1|181121.1|181171.2|181081.2|196
1733258700000|2024-12-03 20:45:00|181207|181117|181191|181101|181213.5|181123.5|181181.5|181091.5|227
1733259000000|2024-12-03 20:50:00|181188.5|181098.5|181127.5|181037.5|181188.5|181098.5|181109.9|181019.9|238
1733259300000|2024-12-03 20:55:00|181128.7|181038.7|181107.9|181017.9|181169|181079|181069.4|180979.4|261
1733259600000|2024-12-03 21:00:00|181121|181031|181129.2|181039.2|181142.9|181052.9|181091.7|181001.7|230
1733259900000|2024-12-03 21:05:00|181125.8|181035.8|181113.7|181023.7|181128|181038|181095.5|181005.5|163
1733260200000|2024-12-03 21:10:00|181115|181025|181114.8|181024.8|181119.1|181029.1|181100.2|181010.2|94
1733260500000|2024-12-03 21:15:00|181108.8|181018.8|181087.4|180997.4|181126.3|181029.3|181082|180992|65
1733260800000|2024-12-03 21:20:00|181089|180999|181104|180974|181109|181000.5|181078.5|180968.4|27
1733261100000|2024-12-03 21:25:00|181102.5|180972.5|181106|180976|181179|181006.5|181061|180881|66
1733261400000|2024-12-03 21:30:00|181103.5|180973.5|181051.5|180921.5|181103.5|180973.5|181051.5|180921.5|34
1733261700000|2024-12-03 21:35:00|181053.2|180923.2|181055.5|180925.5|181064.7|180934.7|181050.5|180920.5|30
1733262000000|2024-12-03 21:40:00|181052|180922|181111.7|180881.9|181123|180929.5|181043|180861|9
1733262300000|2024-12-03 21:45:00|181113.4|180875.5|181096.1|180879.2|181149.9|180964|180985.1|180821|61
1733262600000|2024-12-03 21:50:00|181088.3|180886|181069.4|180939.4|181143.4|180941.1|181064|180875.5|33
1733262900000|2024-12-03 21:55:00|181148.3|180865.1|181185.3|180843.3|181190.1|180946.5|181058.5|180793.6|67
1733263200000|2024-12-03 22:00:00|181202.2|180860.2|181471|181129|181471|181129|181201.8|180859.8|8
1733263500000|2024-12-03 22:05:00|181446|181104|181322.5|180980.5|181446|181104|181322.5|180980.5|18
1733263800000|2024-12-03 22:10:00|181318.9|180976.9|181318.9|180976.9|181318.9|180976.9|181318.9|180976.9|1
1733264100000|2024-12-03 22:15:00|181405|181063|181405|181063|181405|181063|181405|181063|1
1733265000000|2024-12-03 22:30:00|181383.5|181041.5|181297.4|180955.4|181384|181042|181297.4|180955.4|4
1733265300000|2024-12-03 22:35:00|181277.7|180935.7|181364|181022|181364|181022|181277.7|180935.7|2
1733266200000|2024-12-03 22:50:00|181277.7|180935.7|181320.9|180978.9|181354.5|181012.5|181277.7|180935.7|12
1733266500000|2024-12-03 22:55:00|181316.7|180974.7|181392.5|181050.5|181392.5|181050.5|181296.9|180954.9|27
1733266800000|2024-12-03 23:00:00|181327|180985|181271|180929|181433.1|181091.1|181207|180865|35
1733267100000|2024-12-03 23:05:00|181273.7|180931.7|181327|180985|181411.5|181069.5|181271|180929|38
1733267400000|2024-12-03 23:10:00|181331.7|180989.7|181327|180985|181411.5|181069.5|181327|180985|9
1733267700000|2024-12-03 23:15:00|181333.5|180991.5|181327.5|180985.5|181333.5|180991.5|181318|180976|15
1733268000000|2024-12-03 23:20:00|181329.5|180987.5|181327.5|180985.5|181329.5|180987.5|181286.8|180944.8|4
1733268600000|2024-12-03 23:30:00|181329.5|180987.5|181327|180985|181329.5|180987.5|181327|180985|3
1733269200000|2024-12-03 23:40:00|181315|180973|181319|180977|181324|180982|181191|180849|13
1733269500000|2024-12-03 23:45:00|181315|180973|181315|180973|181315|180973|181191.5|180849.5|3
1733269800000|2024-12-03 23:50:00|181317|180975|181314.5|180972.5|181319|180977|181191.5|180849.5|8
1733270100000|2024-12-03 23:55:00|181318.5|180976.5|181314|180972|181321|180979|181191|180849|20
1733270400000|2024-12-04 00:00:00|181290.5|180948.5|181237|180895|181394|181052|181189|180880|63
1733270700000|2024-12-04 00:05:00|181236.5|180894.5|181184|180918|181236.5|180930|181184|180888.8|10
1733271000000|2024-12-04 00:10:00|181228.9|180886.9|181230|180888|181230|181011.1|181099.5|180880|19
1733271300000|2024-12-04 00:15:00|181192|180926|181230|181027.8|181255.8|181027.8|181101.1|180926|22
1733271600000|2024-12-04 00:20:00|181255|181002.8|181224.7|181094.7|181339|181094.7|181193.9|180983|31
1733271900000|2024-12-04 00:25:00|181295|181041|181224|181094|181338|181095.1|181224|180995.5|12
1733272200000|2024-12-04 00:30:00|181337|180995|181369.1|181239.1|181432.9|181249.7|181337|180995|114
1733272500000|2024-12-04 00:35:00|181363.3|181233.3|181495|181263|181527|181339.2|181362.8|181219|90
1733272800000|2024-12-04 00:40:00|181425.7|181295.7|181426.2|181296.2|181495|181309.5|181425.7|181253|32
1733273100000|2024-12-04 00:45:00|181435.3|181305.3|181462.7|181332.7|181510|181332.7|181426.2|181266|23
1733273400000|2024-12-04 00:50:00|181451.4|181321.4|181475.1|181345.1|181540|181350.1|181438.3|181198|41
1733273700000|2024-12-04 00:55:00|181421.2|181331.2|181443.9|181353.9|181626|181452.8|181421.2|181308.9|121
1733274000000|2024-12-04 01:00:00|181431.9|181341.9|181506.5|181416.5|181528.7|181420.5|181405.7|181315.7|268
1733274300000|2024-12-04 01:05:00|181498.5|181408.5|181528.3|181398.3|181534.2|181408.5|181365.9|181201.6|405
1733274600000|2024-12-04 01:10:00|181528.5|181398.5|181467.3|181377.3|181528.5|181398.5|181440.9|181313.7|283
1733274900000|2024-12-04 01:15:00|181456.1|181366.1|181292|181162|181487.7|181386.5|181250.8|181141.3|552
1733275200000|2024-12-04 01:20:00|181289.7|181159.7|181291.9|181161.9|181312.4|181182.4|181223.9|181093.9|514
1733275500000|2024-12-04 01:25:00|181296.6|181166.6|181301.9|181211.9|181302.1|181211.9|181241.5|181134.7|308
1733275800000|2024-12-04 01:30:00|181300.4|181210.4|181325|181235|181329.9|181239.9|181245.1|181122.3|358
1733276100000|2024-12-04 01:35:00|181324.8|181234.8|181255.8|181165.8|181364.7|181262.3|181231|181136.6|379
1733276400000|2024-12-04 01:40:00|181251.5|181161.5|181323.4|181233.4|181362.8|181272.8|181241|181133.6|452
1733276700000|2024-12-04 01:45:00|181329.7|181239.7|181381|181291|181439.9|181340.3|181327.4|181237.4|559
1733277000000|2024-12-04 01:50:00|181424.5|181294.5|181372.7|181282.7|181431.8|181323.5|181298.5|181208.5|395
1733277300000|2024-12-04 01:55:00|181368.2|181278.2|181362.1|181272.1|181421.8|181331.8|181324.2|181234.2|352
1733277600000|2024-12-04 02:00:00|181366.2|181276.2|181320.7|181230.7|181366.2|181276.2|181246.8|181156.8|515
1733277900000|2024-12-04 02:05:00|181318.1|181228.1|181396.8|181306.8|181413.3|181323.3|181272.4|181177.9|456
1733278200000|2024-12-04 02:10:00|181398.1|181308.1|181403.9|181313.9|181440.1|181350.1|181383.2|181293.2|514
1733278500000|2024-12-04 02:15:00|181396.6|181306.6|181387.2|181297.2|181444.7|181344.1|181379.8|181289.8|319
1733278800000|2024-12-04 02:20:00|181382.3|181292.3|181409.7|181319.7|181425.7|181335.7|181364.7|181274.7|304
1733279100000|2024-12-04 02:25:00|181389.4|181299.4|181394.3|181304.3|181474.7|181384.7|181369.5|181279.5|292
1733279400000|2024-12-04 02:30:00|181390.7|181300.7|181409.8|181319.8|181439.9|181349.9|181328.8|181238.8|420
1733279700000|2024-12-04 02:35:00|181411.8|181321.8|181394.9|181304.9|181508|181418|181365.1|181275.1|407
1733280000000|2024-12-04 02:40:00|181397.9|181307.9|181510.8|181420.8|181573.9|181483.9|181393.7|181303.7|395
1733280300000|2024-12-04 02:45:00|181510.6|181420.6|181502|181412|181544.9|181454.9|181476|181386|419
1733280600000|2024-12-04 02:50:00|181505.1|181415.1|181505.2|181415.2|181527.7|181437.7|181467.9|181377.9|253
1733280900000|2024-12-04 02:55:00|181513.8|181423.8|181487.6|181397.6|181534.4|181444.4|181485|181395|334
1733281200000|2024-12-04 03:00:00|181491.1|181401.1|181580|181450|181616.5|181486.5|181481.1|181391.1|379
1733281500000|2024-12-04 03:05:00|181588.8|181458.8|181576.5|181446.5|181615.1|181525.1|181544.2|181435.3|393
1733281800000|2024-12-04 03:10:00|181581.5|181451.5|181574.2|181484.2|181618.9|181528.9|181565.1|181439.9|248
1733282100000|2024-12-04 03:15:00|181565.8|181475.8|181594.5|181464.5|181610.9|181491.5|181510.6|181387.3|283
1733282400000|2024-12-04 03:20:00|181597.8|181467.8|181586|181496|181630.7|181504|181582.1|181459.3|233
1733282700000|2024-12-04 03:25:00|181590.5|181500.5|181663.9|181533.9|181697.1|181567.1|181586.8|181485.6|192
1733283000000|2024-12-04 03:30:00|181669.2|181539.2|181677.5|181547.5|181734.5|181592.4|181585.8|181495.8|514
1733283300000|2024-12-04 03:35:00|181678.5|181548.5|181675.7|181545.7|181761|181614.5|181650|181525.7|497
1733283600000|2024-12-04 03:40:00|181673|181543|181606.7|181476.7|181673.7|181558.5|181560|181449.3|427
1733283900000|2024-12-04 03:45:00|181607|181477|181587.5|181497.5|181629.7|181515|181555.5|181451.2|186
1733284200000|2024-12-04 03:50:00|181582.5|181492.5|181610.2|181480.2|181621.7|181513.7|181557.5|181448.2|107
1733284500000|2024-12-04 03:55:00|181613.2|181483.2|181589|181499|181635.9|181517|181582.5|181467.7|111
1733284800000|2024-12-04 04:00:00|181592.5|181502.5|181599.8|181509.8|181639.5|181538|181587.3|181464.3|161
1733285100000|2024-12-04 04:05:00|181592.3|181502.3|181594.4|181464.4|181679.3|181513.5|181561|181455.2|208
1733285400000|2024-12-04 04:10:00|181598|181468|181507.2|181377.2|181624|181513.5|181506.2|181376.2|180
1733285700000|2024-12-04 04:15:00|181501.5|181371.5|181515.7|181385.7|181540.2|181419.5|181480|181359.5|303
1733286000000|2024-12-04 04:20:00|181491|181401|181489.1|181399.1|181512.5|181422.5|181477.9|181377.5|127
1733286300000|2024-12-04 04:25:00|181487.5|181397.5|181512.5|181422.5|181532.4|181425.5|181473.9|181382.7|159
1733286600000|2024-12-04 04:30:00|181510.5|181420.5|181484.5|181394.5|181510.5|181420.5|181479.5|181389.5|135
1733286900000|2024-12-04 04:35:00|181486|181396|181489.4|181399.4|181507.6|181417.6|181441.5|181351.5|184
1733287200000|2024-12-04 04:40:00|181488.4|181398.4|181351.1|181261.1|181497.7|181405.3|181343.8|181253.8|198
1733287500000|2024-12-04 04:45:00|181351.3|181261.3|181379.1|181289.1|181379.1|181289.1|181339.5|181249.5|440
1733287800000|2024-12-04 04:50:00|181377|181287|181257.9|181167.9|181380.1|181290.1|181249.4|181159.4|330
1733288100000|2024-12-04 04:55:00|181263|181173|181260.5|181170.5|181276.4|181186.4|181217.7|181127.7|226
1733288400000|2024-12-04 05:00:00|181255.6|181165.6|181241.5|181151.5|181271.9|181181.9|181231.6|181141.6|188
1733288700000|2024-12-04 05:05:00|181238.4|181148.4|181260.2|181170.2|181271.3|181181.3|181229.6|181139.6|144
1733289000000|2024-12-04 05:10:00|181250.3|181160.3|181189.9|181099.9|181320.4|181230.4|181179.1|181089.1|249
1733289300000|2024-12-04 05:15:00|181191.4|181101.4|181141.2|181051.2|181209.3|181119.3|181118.5|181012.5|288
1733289600000|2024-12-04 05:20:00|181125.5|181035.5|181066.8|180976.8|181129.3|181039.3|181054.3|180964.3|335
1733289900000|2024-12-04 05:25:00|181059.1|180969.1|181091.9|181001.9|181102.5|181012.5|181024.5|180934.5|222
1733290200000|2024-12-04 05:30:00|181088.1|180998.1|181045.9|180955.9|181096|181006|181026.9|180936.9|201
1733290500000|2024-12-04 05:35:00|181050.9|180960.9|181055.5|180965.5|181095.4|181005.4|181029.7|180939.7|229
1733290800000|2024-12-04 05:40:00|181061.4|180971.4|181053.7|180963.7|181123.9|181025.7|181049.1|180959.1|269
1733291100000|2024-12-04 05:45:00|181056|180966|181112.5|181022.5|181113.2|181022.5|181043|180937.5|133
1733291400000|2024-12-04 05:50:00|181106.5|181016.5|181120|181030|181127|181037|181099|181009|112
1733291700000|2024-12-04 05:55:00|181122.9|181032.9|181123.6|181033.6|181126.6|181036.6|181103.2|181013.2|52
1733292000000|2024-12-04 06:00:00|181121.4|181031.4|181286.7|181196.7|181297.5|181207.5|181105.4|181015.4|151
1733292300000|2024-12-04 06:05:00|181287.8|181197.8|181202.9|181112.9|181287.8|181197.8|181137.9|181047.9|489
1733292600000|2024-12-04 06:10:00|181203.2|181113.2|181248.3|181158.3|181271.9|181181.9|181201|181111|533
1733292900000|2024-12-04 06:15:00|181249.8|181159.8|181179.2|181089.2|181249.8|181159.8|181179.2|181089.2|175
1733293200000|2024-12-04 06:20:00|181187.1|181097.1|181199.7|181109.7|181228.2|181138.2|181179.6|181089.6|181
1733293500000|2024-12-04 06:25:00|181205.7|181115.7|181153.5|181063.5|181228.8|181138.8|181141.8|181051.8|180
1733293800000|2024-12-04 06:30:00|181152.5|181062.5|181215|181125|181241.2|181151.2|181150.3|181060.3|268
1733294100000|2024-12-04 06:35:00|181213.4|181123.4|181209.2|181119.2|181224.4|181134.4|181202.2|181112.2|197
1733294400000|2024-12-04 06:40:00|181213.9|181123.9|181145|181055|181228.6|181138.6|181136|181046|152
1733294700000|2024-12-04 06:45:00|181139.5|181049.5|181024.6|180934.6|181145|181055|181013.8|180923.8|481
1733295000000|2024-12-04 06:50:00|181018.9|180928.9|180950.9|180860.9|181025.5|180934.6|180947.5|180839.5|234
1733295300000|2024-12-04 06:55:00|180972.5|180882.5|181062.5|180932.5|181096.5|180966.5|180972.5|180882.5|198
1733295600000|2024-12-04 07:00:00|181060.5|180930.5|181110.2|181020.2|181177.5|181077.5|181060.5|180930.5|398
1733295900000|2024-12-04 07:05:00|181104.3|181014.3|181116.4|180986.4|181137.7|181031.3|180954.6|180864.6|393
1733296200000|2024-12-04 07:10:00|181116.7|180986.7|181139.6|181049.6|181184.4|181094.4|180999.3|180909.3|443
1733296500000|2024-12-04 07:15:00|181127.9|181037.9|181118.7|181028.7|181184|181076|181087.5|180984.5|343
1733296800000|2024-12-04 07:20:00|181121.5|181031.5|181139.9|181049.9|181170.8|181080.8|181097.7|181007.7|355
1733297100000|2024-12-04 07:25:00|181139.5|181049.5|181140.4|181050.4|181165.4|181075.4|181090.5|181000.5|268
1733297400000|2024-12-04 07:30:00|181139.8|181049.8|181116|181026|181189.1|181099.1|181110.5|181020.5|253
1733297700000|2024-12-04 07:35:00|181115.5|181025.5|181320.6|181230.6|181336.6|181246.6|181115|181025|280
1733298000000|2024-12-04 07:40:00|181320.4|181230.4|181273.3|181183.3|181404|181314|181251.5|181161.5|299
1733298300000|2024-12-04 07:45:00|181283.2|181193.2|181328.7|181238.7|181345.4|181255.4|181225.5|181135.5|271
1733298600000|2024-12-04 07:50:00|181328.5|181238.5|181292.6|181202.6|181348.5|181258.5|181264|181174|274
1733298900000|2024-12-04 07:55:00|181296|181206|181350.7|181260.7|181397.1|181307.1|181281|181191|208
1733299200000|2024-12-04 08:00:00|181354|181264|181300.4|181210.4|181407.8|181301.5|181295|181205|554
1733299500000|2024-12-04 08:05:00|181301.1|181211.1|181550.2|181460.2|181603.9|181513.9|181292.4|181202.4|562
1733299800000|2024-12-04 08:10:00|181571.5|181481.5|181642|181552|181657.9|181567.9|181538.2|181448.2|468
1733300100000|2024-12-04 08:15:00|181638.8|181548.8|181625.9|181535.9|181646.5|181556.5|181577.8|181487.8|445
1733300400000|2024-12-04 08:20:00|181625.6|181535.6|181711.2|181621.2|181729.3|181639.3|181612.4|181522.4|300
1733300700000|2024-12-04 08:25:00|181712.6|181622.6|181708.5|181618.5|181767.2|181677.2|181702.7|181612.7|527
1733301000000|2024-12-04 08:30:00|181710.5|181620.5|181626.3|181536.3|181727.6|181637.6|181578.2|181488.2|632
1733301300000|2024-12-04 08:35:00|181626.6|181536.6|181559.1|181469.1|181660.2|181570.2|181552.4|181462.4|326
1733301600000|2024-12-04 08:40:00|181559.3|181469.3|181668.1|181578.1|181689.1|181599.1|181559.1|181469.1|473
1733301900000|2024-12-04 08:45:00|181670.9|181580.9|181692.7|181602.7|181709.9|181619.9|181642.4|181552.4|531
1733302200000|2024-12-04 08:50:00|181697.4|181607.4|181643.1|181553.1|181697.4|181607.4|181640.1|181550.1|204
1733302500000|2024-12-04 08:55:00|181641.6|181551.6|181591.8|181501.8|181656.6|181566.6|181565.6|181475.6|157
1733302800000|2024-12-04 09:00:00|181594.9|181504.9|181567.7|181477.7|181620.1|181530.1|181421|181325.1|604
1733303100000|2024-12-04 09:05:00|181563.8|181473.8|181517.2|181427.2|181587.6|181497.6|181439|181349|436
1733303400000|2024-12-04 09:10:00|181517.9|181427.9|181513|181423|181562.5|181472.5|181508.3|181418.3|483
1733303700000|2024-12-04 09:15:00|181513.4|181423.4|181672.4|181582.4|181678.7|181588.7|181483.5|181386.2|501
1733304000000|2024-12-04 09:20:00|181671.3|181581.3|181630.7|181540.7|181729.6|181639.6|181618.8|181528.8|365
1733304300000|2024-12-04 09:25:00|181630.8|181540.8|181605.5|181515.5|181689.7|181599.7|181599|181509|457
1733304600000|2024-12-04 09:30:00|181604.4|181514.4|181599.2|181509.2|181617.4|181527.4|181562.1|181472.1|358
1733304900000|2024-12-04 09:35:00|181596.6|181506.6|181552|181462|181599.5|181509.5|181548.4|181458.4|220
1733305200000|2024-12-04 09:40:00|181551.3|181461.3|181473.4|181383.4|181557.5|181467.5|181408.6|181318.6|336
1733305500000|2024-12-04 09:45:00|181472.7|181382.7|181461.8|181371.8|181482.7|181392.7|181453.8|181363.8|255
1733305800000|2024-12-04 09:50:00|181461.2|181371.2|181450|181360|181495.8|181405.8|181439.2|181349.2|247
1733306100000|2024-12-04 09:55:00|181449.4|181359.4|181502|181412|181519.7|181429.7|181449.4|181359.4|409
1733306400000|2024-12-04 10:00:00|181497.5|181407.5|181545.2|181455.2|181575.5|181485.5|181494|181404|391
1733306700000|2024-12-04 10:05:00|181544.7|181454.7|181559|181469|181576.2|181486.2|181520.9|181430.9|441
1733307000000|2024-12-04 10:10:00|181560|181470|181587.5|181497.5|181633|181543|181536.2|181446.2|315
1733307300000|2024-12-04 10:15:00|181591.7|181501.7|181644.6|181554.6|181644.6|181554.6|181530.5|181440.5|453
1733307600000|2024-12-04 10:20:00|181643.9|181553.9|181704.6|181614.6|181708.6|181618.6|181619.8|181529.8|285
1733307900000|2024-12-04 10:25:00|181699.2|181609.2|181690.3|181600.3|181714|181624|181664.9|181574.9|342
1733308200000|2024-12-04 10:30:00|181691|181601|181602.9|181512.9|181693|181603|181590.8|181500.8|322
1733308500000|2024-12-04 10:35:00|181600.6|181510.6|181603.6|181513.6|181683.4|181593.4|181580.2|181490.2|285
1733308800000|2024-12-04 10:40:00|181604|181514|181519.9|181429.9|181652.3|181562.3|181515.5|181425.5|410
1733309100000|2024-12-04 10:45:00|181519.3|181429.3|181506.6|181416.6|181530.2|181440.2|181463.2|181373.2|313
1733309400000|2024-12-04 10:50:00|181506.8|181416.8|181484.6|181394.6|181537.8|181447.8|181463.8|181373.8|387
1733309700000|2024-12-04 10:55:00|181483.6|181393.6|181517.8|181427.8|181580.4|181490.4|181483.6|181393.6|516
1733310000000|2024-12-04 11:00:00|181513.8|181423.8|181379.6|181289.6|181513.8|181423.8|181355.5|181265.5|263
1733310300000|2024-12-04 11:05:00|181383.2|181293.2|181389.2|181299.2|181421.7|181331.7|181379.4|181289.4|386
1733310600000|2024-12-04 11:10:00|181390.2|181300.2|181474.4|181384.4|181520.2|181430.2|181386.2|181296.2|383
1733310900000|2024-12-04 11:15:00|181474.2|181384.2|181532.6|181442.6|181541.7|181451.7|181465.7|181375.7|356
1733311200000|2024-12-04 11:20:00|181533.9|181443.9|181487.6|181397.6|181533.9|181443.9|181482|181392|375
1733311500000|2024-12-04 11:25:00|181487.3|181397.3|181402.5|181312.5|181487.8|181397.8|181369.2|181279.2|324
1733311800000|2024-12-04 11:30:00|181398.2|181308.2|181403.3|181313.3|181434.6|181344.6|181362.6|181272.6|326
1733312100000|2024-12-04 11:35:00|181407|181317|181298.4|181208.4|181417|181327|181278|181188|282
1733312400000|2024-12-04 11:40:00|181298.8|181208.8|181331.1|181241.1|181359.5|181269.5|181255|181165|308
1733312700000|2024-12-04 11:45:00|181319.1|181229.1|181439.5|181349.5|181470.5|181380.5|181300.7|181210.7|336
1733313000000|2024-12-04 11:50:00|181439|181349|181403.6|181313.6|181511.8|181421.8|181382.7|181292.7|316
1733313300000|2024-12-04 11:55:00|181412|181322|181330.1|181240.1|181431.8|181341.8|181297.4|181207.4|354
1733313600000|2024-12-04 12:00:00|181335.6|181245.6|181407.8|181317.8|181449.5|181359.5|181313.3|181223.3|395
1733313900000|2024-12-04 12:05:00|181429.4|181339.4|181407|181317|181486.7|181396.7|181367.2|181277.2|344
1733314200000|2024-12-04 12:10:00|181406.5|181316.5|181382.8|181292.8|181419.5|181329.5|181332.8|181242.8|240
1733314500000|2024-12-04 12:15:00|181382.6|181292.6|181481.7|181391.7|181511.7|181421.7|181370.8|181280.8|258
1733314800000|2024-12-04 12:20:00|181479.3|181389.3|181420|181330|181521.3|181431.3|181390.7|181300.7|323
1733315100000|2024-12-04 12:25:00|181426|181336|181480.5|181390.5|181484.5|181394.5|181400.9|181310.9|339
1733315400000|2024-12-04 12:30:00|181480.2|181390.2|181546|181456|181604.6|181514.6|181460|181370|395
1733315700000|2024-12-04 12:35:00|181546.8|181456.8|181602.3|181512.3|181620.2|181530.2|181546.6|181456.6|364
1733316000000|2024-12-04 12:40:00|181601.8|181511.8|181604.7|181514.7|181624.5|181534.5|181572.3|181482.3|306
1733316300000|2024-12-04 12:45:00|181600.7|181510.7|181790|181700|181834.7|181744.7|181573.7|181483.7|312
1733316600000|2024-12-04 12:50:00|181796.8|181706.8|181844.1|181754.1|181846.3|181756.3|181786.1|181696.1|427
1733316900000|2024-12-04 12:55:00|181903.6|181813.6|181796.8|181706.8|181911.8|181821.8|181719.6|181629.6|441
1733317200000|2024-12-04 13:00:00|181799.4|181709.4|181873|181783|181891.5|181801.5|181780.9|181690.9|405
1733317500000|2024-12-04 13:05:00|181872.7|181782.7|181777.5|181687.5|181885.9|181795.9|181716.9|181626.9|434
1733317800000|2024-12-04 13:10:00|181776.3|181686.3|181915|181575.1|181915|181769.7|181776.3|181575.1|432
1733318100000|2024-12-04 13:15:00|181852.7|181603.8|181790.7|181700.7|181880.4|181707.3|181740.3|181603.8|453
1733318400000|2024-12-04 13:20:00|181791.6|181701.6|181809.7|181719.7|181855.7|181765.7|181712.6|181622.6|627
1733318700000|2024-12-04 13:25:00|181810.5|181720.5|181699.9|181609.9|181812|181722|181694.6|181604.6|574
1733319000000|2024-12-04 13:30:00|181699.6|181609.6|181671.1|181581.1|181701|181611|181599.6|181509.6|658
1733319300000|2024-12-04 13:35:00|181674.5|181584.5|181550.2|181460.2|181674.5|181584.5|181523.9|181433.9|573
1733319600000|2024-12-04 13:40:00|181550.9|181460.9|181693.6|181603.6|181786.4|181696.4|181537.6|181447.6|869
1733319900000|2024-12-04 13:45:00|181691.9|181601.9|181774.7|181684.7|181782|181692|181634.4|181544.4|733
1733320200000|2024-12-04 13:50:00|181765.7|181675.7|181756.5|181666.5|181786.3|181696.3|181666.9|181576.9|590
1733320500000|2024-12-04 13:55:00|181756.3|181666.3|181797.3|181707.3|181852.8|181762.8|181740.4|181650.4|550
1733320800000|2024-12-04 14:00:00|181796.8|181706.8|181850.3|181760.3|181882|181792|181789.8|181699.8|551
1733321100000|2024-12-04 14:05:00|181852.5|181762.5|181766.5|181676.5|181867.9|181777.9|181763.2|181673.2|550
1733321400000|2024-12-04 14:10:00|181766.4|181676.4|181644.6|181554.6|181776|181686|181625.5|181535.5|490
1733321700000|2024-12-04 14:15:00|181643.7|181553.7|181550.2|181460.2|181698.1|181608.1|181549.5|181459.5|562
1733322000000|2024-12-04 14:20:00|181550|181460|181440|181350|181566.2|181476.2|181426.5|181336.5|474
1733322300000|2024-12-04 14:25:00|181439.7|181349.7|181440.3|181350.3|181458.3|181368.3|181380.3|181290.3|560
1733322600000|2024-12-04 14:30:00|181440.6|181350.6|181472|181382|181555.1|181465.1|181393|181303|609
1733322900000|2024-12-04 14:35:00|181472.8|181382.8|181541.7|181451.7|181613.6|181523.6|181471.2|181381.2|612
1733323200000|2024-12-04 14:40:00|181541.5|181451.5|181725.5|181428.4|181725.5|181521|181486.5|181396.5|535
1733323500000|2024-12-04 14:45:00|181746.8|181437.4|181483.4|181393.4|181746.8|181549.9|181459|181366.5|702
1733323800000|2024-12-04 14:50:00|181479.5|181389.5|181546.2|181456.2|181557.5|181467.5|181455.7|181365.7|740
1733324100000|2024-12-04 14:55:00|181529.2|181439.2|181692|181350|181714.2|181500|181462.2|181350|605
1733324400000|2024-12-04 15:00:00|181623.5|181281.5|181327.5|181237.5|181635.5|181341.9|181276.8|181103.5|626
1733324700000|2024-12-04 15:05:00|181326.3|181236.3|181318.8|181228.8|181383|181293|181239.8|181149.8|668
1733325000000|2024-12-04 15:10:00|181318.7|181228.7|181302.9|181212.9|181330.1|181240.1|181238.6|181148.6|554
1733325300000|2024-12-04 15:15:00|181308.3|181218.3|181305|181215|181395.3|181305.3|181298.4|181208.4|599
1733325600000|2024-12-04 15:20:00|181299.7|181209.7|181231.2|181101.2|181336.7|181246.7|181204.3|181090.3|575
1733325900000|2024-12-04 15:25:00|181234.5|181104.5|181047|180957|181234.5|181104.5|180981.7|180891.7|751
1733326200000|2024-12-04 15:30:00|181043.7|180953.7|181050.9|180960.9|181202.4|181097.3|181033|180943|616
1733326500000|2024-12-04 15:35:00|181049.8|180959.8|180973.9|180883.9|181066.8|180976.8|180973.9|180883.9|443
1733326800000|2024-12-04 15:40:00|180980.6|180890.6|180969|180879|181001.3|180911.3|180931|180841|303
1733327100000|2024-12-04 15:45:00|180966|180876|181227|181137|181244|181154|180958.6|180868.6|841
1733327400000|2024-12-04 15:50:00|181230.2|181140.2|181099.8|181009.8|181256.4|181166.4|181005|180915|786
1733327700000|2024-12-04 15:55:00|181098.8|181008.8|181160.5|181070.5|181221.5|181131.5|181068.4|180978.4|634
1733328000000|2024-12-04 16:00:00|181155.7|181065.7|181231.2|181141.2|181260.9|181170.9|181155.5|181065.5|441
1733328300000|2024-12-04 16:05:00|181226.9|181136.9|181216.3|181126.3|181249.6|181159.6|181171.1|181081.1|622
1733328600000|2024-12-04 16:10:00|181219.4|181129.4|181294.7|181204.7|181323.6|181233.6|181181.4|181091.4|599
1733328900000|2024-12-04 16:15:00|181291|181201|181275.3|181185.3|181294.8|181204.8|181253.7|181163.7|641
1733329200000|2024-12-04 16:20:00|181271.5|181181.5|181116.3|181026.3|181289.9|181199.9|181085.8|180995.8|688
1733329500000|2024-12-04 16:25:00|181116.6|181026.6|181123.9|181033.9|181142.3|181052.3|181060.3|180970.3|685
1733329800000|2024-12-04 16:30:00|181132.5|181002.5|181069.4|180979.4|181132.5|181018.2|180990.7|180900.7|407
1733330100000|2024-12-04 16:35:00|181064.2|180974.2|181110.3|181020.3|181162.5|181072.5|181064.2|180974.2|408
1733330400000|2024-12-04 16:40:00|181111.1|181021.1|181149.5|181059.5|181159.2|181069.2|181074.9|180984.9|404
1733330700000|2024-12-04 16:45:00|181150|181060|181149.6|181059.6|181171.4|181081.4|181138.8|181048.8|407
1733331000000|2024-12-04 16:50:00|181149.8|181059.8|181050.4|180960.4|181171.1|181081.1|181000.6|180910.6|469
1733331300000|2024-12-04 16:55:00|181055.4|180965.4|180992.8|180902.8|181056.7|180966.7|180971|180881|503
1733331600000|2024-12-04 17:00:00|180992.6|180902.6|181024.1|180934.1|181069.9|180979.9|180979.3|180889.3|322
1733331900000|2024-12-04 17:05:00|181021.2|180931.2|181069.7|180979.7|181089.9|180999.9|180972.3|180882.3|376
1733332200000|2024-12-04 17:10:00|181064.1|180974.1|181027.1|180937.1|181073.6|180983.6|180994.6|180904.6|279
1733332500000|2024-12-04 17:15:00|181026.9|180936.9|181143.3|181053.3|181147.9|181057.9|181007.2|180917.2|386
1733332800000|2024-12-04 17:20:00|181140.3|181050.3|181042.6|180952.6|181151.3|181061.3|181027.1|180937.1|307
1733333100000|2024-12-04 17:25:00|181043|180953|181107.1|181017.1|181129.5|181039.5|181016.4|180926.4|551
1733333400000|2024-12-04 17:30:00|181099.8|181009.8|181137.7|181047.7|181152.6|181062.6|181083.7|180993.7|405
1733333700000|2024-12-04 17:35:00|181137.5|181047.5|181135.9|181045.9|181155.3|181065.3|181074.3|180984.3|403
1733334000000|2024-12-04 17:40:00|181137.5|181047.5|181155.5|181065.5|181217.2|181127.2|181130.8|181040.8|399
1733334300000|2024-12-04 17:45:00|181159.9|181069.9|181066.4|180976.4|181168.6|181078.6|181059.4|180969.4|449
1733334600000|2024-12-04 17:50:00|181067.4|180977.4|181030.4|180940.4|181087.8|180997.8|181016.9|180926.9|417
1733334900000|2024-12-04 17:55:00|181030.6|180940.6|181031.6|180941.6|181060|180970|181015.5|180925.5|354
1733335200000|2024-12-04 18:00:00|181033.5|180943.5|181094.8|181004.8|181124.5|181034.5|181021.2|180931.2|426
1733335500000|2024-12-04 18:05:00|181094.3|181004.3|181129|181039|181138.3|181048.3|181045.8|180955.8|359
1733335800000|2024-12-04 18:10:00|181130.2|181040.2|181147.3|181057.3|181152.4|181062.4|181118.1|181028.1|304
1733336100000|2024-12-04 18:15:00|181142.2|181052.2|181144.2|181054.2|181148.4|181058.4|181106.4|181016.4|338
1733336400000|2024-12-04 18:20:00|181144.1|181054.1|181127.1|181037.1|181215.9|181125.9|181111.7|181021.7|236
1733336700000|2024-12-04 18:25:00|181121|181031|181117.4|181027.4|181147.5|181057.5|181086|180996|185
1733337000000|2024-12-04 18:30:00|181120.3|181030.3|181197.6|181107.6|181216.1|181126.1|181095.3|181005.3|209
1733337300000|2024-12-04 18:35:00|181197.5|181107.5|181151.7|181061.7|181199.4|181109.4|181125.8|181035.8|280
1733337600000|2024-12-04 18:40:00|181150.3|181060.3|181217.4|181087.4|181226.5|181119.3|181108.4|181018.4|208
1733337900000|2024-12-04 18:45:00|181218.6|181088.6|181262.1|181172.1|181303.6|181175.2|181213|181083|141
1733338200000|2024-12-04 18:50:00|181261.4|181171.4|181290.4|181200.4|181317.1|181227.1|181233.5|181143.5|272
1733338500000|2024-12-04 18:55:00|181290.1|181200.1|181417|181287|181435.7|181305.7|181259.8|181169.8|261
1733338800000|2024-12-04 19:00:00|181456.7|181326.7|181370.5|181280.5|181528|181376.8|181368.2|181236.2|596
1733339100000|2024-12-04 19:05:00|181371.4|181281.4|181320.4|181190.4|181387.5|181285.3|181266|181162.8|362
1733339400000|2024-12-04 19:10:00|181320.1|181190.1|181274.9|181184.9|181328.9|181238.9|181235.6|181145.6|408
1733339700000|2024-12-04 19:15:00|181270.5|181180.5|181347|181257|181364.7|181274.7|181199.8|181109.8|576
1733340000000|2024-12-04 19:20:00|181346|181256|181439.2|181349.2|181444|181354|181332.2|181242.2|664
1733340300000|2024-12-04 19:25:00|181438.9|181348.9|181436.1|181346.1|181513.5|181423.5|181432.9|181342.9|583
1733340600000|2024-12-04 19:30:00|181425.9|181335.9|181392.7|181302.7|181444|181354|181344.4|181254.4|734
1733340900000|2024-12-04 19:35:00|181394.2|181304.2|181561.3|181471.3|181610.5|181520.5|181374.9|181284.9|633
1733341200000|2024-12-04 19:40:00|181568.3|181478.3|181561.5|181471.5|181624.2|181534.2|181538.5|181448.5|522
1733341500000|2024-12-04 19:45:00|181560|181470|181581.4|181491.4|181622.9|181532.9|181552.5|181462.5|390
1733341800000|2024-12-04 19:50:00|181584.6|181494.6|181605.9|181515.9|181654.2|181564.2|181562.1|181472.1|484
1733342100000|2024-12-04 19:55:00|181604.2|181514.2|181509.5|181419.5|181623.5|181533.5|181479.1|181389.1|536
1733342400000|2024-12-04 20:00:00|181503.5|181413.5|181564.3|181474.3|181566.3|181476.3|181480.7|181390.7|541
1733342700000|2024-12-04 20:05:00|181569.3|181479.3|181480.5|181390.5|181578|181488|181461.8|181371.8|463
1733343000000|2024-12-04 20:10:00|181481.6|181391.6|181534.6|181444.6|181559.8|181469.8|181468|181378|621
1733343300000|2024-12-04 20:15:00|181538.6|181448.6|181613.1|181523.1|181643.6|181553.6|181462.8|181372.8|486
1733343600000|2024-12-04 20:20:00|181610.4|181520.4|181544.2|181454.2|181631.4|181541.4|181489|181399|460
1733343900000|2024-12-04 20:25:00|181543|181453|181520.9|181430.9|181565.6|181475.6|181484|181394|567
1733344200000|2024-12-04 20:30:00|181528.8|181438.8|181467.7|181377.7|181533.6|181443.6|181450.8|181360.8|472
1733344500000|2024-12-04 20:35:00|181471.6|181381.6|181463.5|181373.5|181478.3|181388.3|181445.5|181355.5|131
1733344800000|2024-12-04 20:40:00|181467.2|181377.2|181405.9|181315.9|181484|181394|181393.5|181279.4|317
1733345100000|2024-12-04 20:45:00|181405.4|181315.4|181463.4|181373.4|181482.2|181392.2|181342.9|181252.9|422
1733345400000|2024-12-04 20:50:00|181466.6|181376.6|181458.5|181368.5|181479.7|181389.7|181424.7|181334.7|331
1733345700000|2024-12-04 20:55:00|181458.8|181368.8|181526.2|181436.2|181554.8|181464.8|181384.4|181294.4|429
1733346000000|2024-12-04 21:00:00|181515.5|181425.5|181736.9|181646.9|181750.4|181660.4|181506.5|181416.5|180
1733346300000|2024-12-04 21:05:00|181735.6|181645.6|181777.3|181687.3|181798.9|181704.9|181734|181644|277
1733346600000|2024-12-04 21:10:00|181778.6|181688.6|181802.5|181712.5|181802.5|181712.5|181743.2|181653.2|71
1733346900000|2024-12-04 21:15:00|181802|181712|181721.2|181631.2|181802.1|181712.1|181714.4|181624.4|74
1733347200000|2024-12-04 21:20:00|181723.5|181633.5|181709.5|181619.5|181737.5|181633.5|181706.4|181589.8|32
1733347500000|2024-12-04 21:25:00|181714|181624|181723.7|181633.7|181726.5|181636.5|181709.7|181619.7|40
1733347800000|2024-12-04 21:30:00|181722|181632|181739|181609|181770.8|181640.8|181709|181602.3|99
1733348100000|2024-12-04 21:35:00|181740.3|181610.3|181732.5|181602.5|181778.2|181648.2|181714.7|181602.5|63
1733348400000|2024-12-04 21:40:00|181732|181602|181784.8|181654.8|181787.2|181657.2|181730.9|181600.9|25
1733348700000|2024-12-04 21:45:00|181794.1|181664.1|181867|181737|181870.8|181740.8|181773|181652|87
1733349000000|2024-12-04 21:50:00|181866.7|181736.7|181798.3|181668.3|181867|181737|181793.4|181621.3|101
1733349300000|2024-12-04 21:55:00|181807.5|181677.5|181918.3|181576.3|181918.3|181680.7|181789.1|181555.1|185
1733349600000|2024-12-04 22:00:00|181837.4|181495.4|181596|181254|181918.5|181576.5|181596|181254|6
1733349900000|2024-12-04 22:05:00|181625.5|181283.5|181644.5|181302.5|181644.5|181302.5|181625.5|181283.5|4
1733350200000|2024-12-04 22:10:00|181661.5|181319.5|181690.7|181348.7|181698.2|181356.2|181644.5|181302.5|23
1733350500000|2024-12-04 22:15:00|181694.4|181352.4|181701.3|181359.3|181701.3|181359.3|181644.5|181302.5|48
1733350800000|2024-12-04 22:20:00|181697.5|181355.5|181644.5|181302.5|181707.3|181365.3|181644.5|181302.5|34
1733351100000|2024-12-04 22:25:00|181661.5|181319.5|181694.7|181352.7|181700.2|181358.2|181644.5|181302.5|12
1733351400000|2024-12-04 22:30:00|181698.4|181356.4|181636.5|181294.5|181747.1|181405.1|181636.5|181294.5|92
1733351700000|2024-12-04 22:35:00|181663.5|181321.5|181723.3|181381.3|181740.3|181398.3|181601.5|181259.5|64
1733352000000|2024-12-04 22:40:00|181737.8|181395.8|181666.5|181324.5|181737.8|181395.8|181666.5|181324.5|15
1733352300000|2024-12-04 22:45:00|181683|181341|181666.5|181324.5|181683|181341|181611.8|181269.8|34
1733352600000|2024-12-04 22:50:00|181663.5|181321.5|181666.5|181324.5|181666.5|181324.5|181661|181319|12
1733352900000|2024-12-04 22:55:00|181661|181319|181666.5|181324.5|181666.5|181324.5|181661|181319|20
1733353200000|2024-12-04 23:00:00|181679.5|181337.5|181862.6|181520.6|181933.5|181591.5|181557.6|181215.6|48
1733353500000|2024-12-04 23:05:00|181868.5|181526.5|181868.5|181526.5|181933.5|181591.5|181858.5|181516.5|15
1733353800000|2024-12-04 23:10:00|181858.5|181516.5|181861|181537|181931.5|181589.5|181858.4|181516.4|112
1733354100000|2024-12-04 23:15:00|181858.5|181516.5|181861|181530|181868|181534|181857|181515|11
1733354400000|2024-12-04 23:20:00|181857|181515|181858|181516|181861|181530|181856.5|181514.5|6
1733354700000|2024-12-04 23:25:00|181859.4|181517.4|181758.8|181628.8|181860|181629.3|181758.8|181516|6
1733355000000|2024-12-04 23:30:00|181858|181516|181759.7|181629.7|181878|181649.6|181758.8|181514.5|16
1733355300000|2024-12-04 23:35:00|181856.5|181514.5|181858|181516|181858|181647|181759.6|181514.5|14
1733355600000|2024-12-04 23:40:00|181759.9|181629.9|181759|181629|181878|181647|181758.2|181514.5|12
1733355900000|2024-12-04 23:45:00|181858.5|181516.5|181723.4|181633.4|181858.5|181650|181722.1|181514.5|21
1733356200000|2024-12-04 23:50:00|181732.5|181642.5|181732.8|181642.8|181869|181667.2|181723.4|181514.5|28
1733356500000|2024-12-04 23:55:00|181831|181519|181742.6|181652.6|181846|181660|181723.5|181504|23
1733356800000|2024-12-05 00:00:00|181726.8|181636.8|181880.9|181790.9|181922|181798.3|181708.3|181587|141
1733357100000|2024-12-05 00:05:00|181873.9|181783.9|181880.5|181790.5|181893.7|181791.7|181868.9|181750|16
1733357400000|2024-12-05 00:10:00|181894.4|181750.5|181882|181792|181894.4|181792.5|181875|181750|15
1733357700000|2024-12-05 00:15:00|181874.7|181784.7|181880.6|181790.6|181893.4|181791.2|181870.8|181748.5|20
1733358000000|2024-12-05 00:20:00|181879|181749|181877|181747|181893.5|181790.7|181872.5|181747|20
1733358300000|2024-12-05 00:25:00|181880.6|181790.6|181899.7|181769.7|181899.8|181790.6|181866.3|181746.5|57
1733358600000|2024-12-05 00:30:00|181892.5|181762.5|181816|181686|181926|181762.8|181812.5|181576|53
1733358900000|2024-12-05 00:35:00|181816.5|181686.5|181822.9|181692.9|181925|181702.9|181810.5|181585|72
1733359200000|2024-12-05 00:40:00|181812|181682|181785|181655|181824.7|181694.7|181782.2|181652.2|40
1733359500000|2024-12-05 00:45:00|181776|181646|181818.3|181688.3|181921.5|181699.9|181776|181572|40
1733359800000|2024-12-05 00:50:00|181816.2|181686.2|181854.1|181764.1|181868|181778|181816.1|181686.1|47
1733360100000|2024-12-05 00:55:00|181848|181758|181865.5|181775.5|181936|181775.5|181847.6|181690|23
1733360400000|2024-12-05 01:00:00|181858|181768|181631.5|181541.5|181864.5|181774.5|181625.2|181535.2|247
1733360700000|2024-12-05 01:05:00|181632.9|181542.9|181675|181585|181723.5|181633.5|181626.5|181536.5|248
1733361000000|2024-12-05 01:10:00|181674.9|181584.9|181679|181589|181707.8|181617.8|181665|181575|131
1733361300000|2024-12-05 01:15:00|181667|181577|181710.1|181620.1|181748.5|181658.5|181664|181574|181
1733361600000|2024-12-05 01:20:00|181711.3|181621.3|181721.7|181631.7|181734|181644|181701.8|181611.8|115
1733361900000|2024-12-05 01:25:00|181713.5|181623.5|181718.2|181628.2|181747.2|181657.2|181702.9|181612.9|180
1733362200000|2024-12-05 01:30:00|181711.4|181621.4|181683.8|181593.8|181712.7|181622.7|181670.6|181580.6|152
1733362500000|2024-12-05 01:35:00|181684.3|181594.3|181684|181594|181697.9|181607.9|181665.9|181575.9|106
1733362800000|2024-12-05 01:40:00|181684.8|181594.8|181679.5|181589.5|181689.9|181599.9|181669.5|181579.5|93
1733363100000|2024-12-05 01:45:00|181684.3|181594.3|181732.3|181642.3|181745.3|181655.3|181672.4|181582.4|230
1733363400000|2024-12-05 01:50:00|181732|181642|181728.2|181638.2|181738.4|181648.4|181686.8|181596.8|202
1733363700000|2024-12-05 01:55:00|181728.4|181638.4|181760.6|181670.6|181777.1|181687.1|181690|181600|220
1733364000000|2024-12-05 02:00:00|181757.7|181667.7|181765.1|181675.1|181780.7|181690.7|181742.3|181652.3|158
1733364300000|2024-12-05 02:05:00|181752.7|181662.7|181739.7|181649.7|181763.4|181673.4|181674.7|181584.7|152
1733364600000|2024-12-05 02:10:00|181739.5|181649.5|181705|181615|181748.5|181658.5|181705|181615|122
1733364900000|2024-12-05 02:15:00|181706.1|181616.1|181685.5|181595.5|181709|181619|181670|181580|108
1733365200000|2024-12-05 02:20:00|181685.9|181595.9|181705.8|181615.8|181705.8|181615.8|181669.9|181579.9|76
1733365500000|2024-12-05 02:25:00|181705.5|181615.5|181688.7|181598.7|181743.5|181653.5|181672.5|181582.5|140
1733365800000|2024-12-05 02:30:00|181690.4|181600.4|181667.8|181577.8|181715.4|181625.4|181659|181569|77
1733366100000|2024-12-05 02:35:00|181668.8|181578.8|181666.8|181576.8|181685.5|181595.5|181661|181571|47
1733366400000|2024-12-05 02:40:00|181662.8|181572.8|181630.5|181540.5|181684.7|181594.7|181604.1|181514.1|136
1733366700000|2024-12-05 02:45:00|181631|181541|181706.4|181616.4|181710.3|181620.3|181612.7|181522.7|160
1733367000000|2024-12-05 02:50:00|181708.7|181618.7|181699.2|181609.2|181737.6|181647.6|181680.4|181590.4|229
1733367300000|2024-12-05 02:55:00|181719.9|181629.9|181719.5|181629.5|181741|181651|181710.3|181620.3|298
1733367600000|2024-12-05 03:00:00|181718.6|181628.6|181675.9|181585.9|181722.8|181632.8|181661.5|181571.5|97
1733367900000|2024-12-05 03:05:00|181675.5|181585.5|181664.8|181574.8|181691.5|181601.5|181642.7|181552.7|82
1733368200000|2024-12-05 03:10:00|181669|181579|181658.5|181568.5|181669|181579|181641.9|181551.9|79
1733368500000|2024-12-05 03:15:00|181652.7|181562.7|181650.6|181560.6|181666|181576|181643.9|181553.9|68
1733368800000|2024-12-05 03:20:00|181651.5|181561.5|181658.8|181568.8|181667.5|181577.5|181646.5|181556.5|52
1733369100000|2024-12-05 03:25:00|181657.3|181567.3|181654.8|181564.8|181668.5|181578.5|181647.5|181557.5|121
1733369400000|2024-12-05 03:30:00|181654.6|181564.6|181672.5|181582.5|181672.5|181582.5|181646.9|181556.9|119
1733369700000|2024-12-05 03:35:00|181665|181575|181656|181566|181687|181597|181641.8|181551.8|87
1733370000000|2024-12-05 03:40:00|181660.5|181570.5|181662.4|181572.4|181667.2|181577.2|181642|181552|77
1733370300000|2024-12-05 03:45:00|181664|181574|181656.8|181566.8|181664|181574|181648.5|181558.5|33
1733370600000|2024-12-05 03:50:00|181661.5|181571.5|181641.8|181551.8|181665.5|181575.5|181629.4|181539.4|75
1733370900000|2024-12-05 03:55:00|181641.3|181551.3|181601.2|181511.2|181647|181557|181594.8|181504.8|47
1733371200000|2024-12-05 04:00:00|181603|181513|181599.5|181509.5|181605|181515|181590|181500|33
1733371500000|2024-12-05 04:05:00|181600|181510|181601.5|181511.5|181602.5|181512.5|181596.2|181506.2|9
1733371800000|2024-12-05 04:10:00|181605|181515|181603.5|181513.5|181608|181518|181593.5|181503.5|38
1733372100000|2024-12-05 04:15:00|181604|181514|181607|181517|181611.5|181521.5|181588.5|181498.5|46
1733372400000|2024-12-05 04:20:00|181606|181516|181670|181580|181671.9|181581.9|181589.9|181499.9|82
1733372700000|2024-12-05 04:25:00|181665.2|181575.2|181663.5|181573.5|181676.5|181586.5|181652.2|181562.2|40
1733373000000|2024-12-05 04:30:00|181664.5|181574.5|181691.3|181601.3|181691.3|181601.3|181664.5|181574.5|59
1733373300000|2024-12-05 04:35:00|181697.5|181607.5|181687.1|181597.1|181697.5|181607.5|181673.7|181583.7|132
1733373600000|2024-12-05 04:40:00|181682.7|181592.7|181734.7|181644.7|181775.5|181679.1|181679.9|181589.9|144
1733373900000|2024-12-05 04:45:00|181736.5|181646.5|181725.3|181635.3|181761.5|181671.5|181713.5|181623.5|110
1733374200000|2024-12-05 04:50:00|181726.9|181636.9|181710.8|181620.8|181731.5|181641.5|181676.7|181586.7|203
1733374500000|2024-12-05 04:55:00|181713.1|181623.1|181741.6|181611.6|181770|181643.8|181709.9|181611.6|90
1733374800000|2024-12-05 05:00:00|181741.1|181611.1|181694.4|181604.4|181758.5|181628.5|181675.8|181585.8|249
1733375100000|2024-12-05 05:05:00|181696.5|181606.5|181677.7|181587.7|181703.7|181613.7|181673.5|181583.5|122
1733375400000|2024-12-05 05:10:00|181678|181588|181681.5|181591.5|181690.3|181600.3|181672.5|181582.5|62
1733375700000|2024-12-05 05:15:00|181676.7|181586.7|181631.2|181541.2|181680.8|181590.8|181614|181524|148
1733376000000|2024-12-05 05:20:00|181624.8|181534.8|181635.4|181545.4|181637.4|181547.4|181610.6|181520.6|80
1733376300000|2024-12-05 05:25:00|181633.8|181543.8|181651.9|181561.9|181666.4|181576.4|181627.5|181537.5|114
1733376600000|2024-12-05 05:30:00|181650.4|181560.4|181629.8|181539.8|181653|181563|181610.2|181520.2|221
1733376900000|2024-12-05 05:35:00|181628.7|181538.7|181636.1|181546.1|181650.3|181560.3|181594|181504|184
1733377200000|2024-12-05 05:40:00|181638.9|181548.9|181591.3|181501.3|181646|181556|181567.3|181473.8|193
1733377500000|2024-12-05 05:45:00|181589.7|181499.7|181593.9|181503.9|181616.8|181526.8|181584.3|181494.3|120
1733377800000|2024-12-05 05:50:00|181593.6|181503.6|181474.4|181384.4|181623.5|181533.5|181451.9|181349.9|330
1733378100000|2024-12-05 05:55:00|181479.6|181389.6|181507.2|181417.2|181536.5|181426|181463|181360|286
1733378400000|2024-12-05 06:00:00|181505.2|181415.2|181520.7|181430.7|181524.5|181434.5|181487.6|181397.6|171
1733378700000|2024-12-05 06:05:00|181521.4|181431.4|181437.1|181347.1|181523.1|181433.1|181421.9|181331.9|121
1733379000000|2024-12-05 06:10:00|181444.4|181354.4|181467.8|181377.8|181475.8|181385.8|181427.5|181337.5|128
1733379300000|2024-12-05 06:15:00|181467.9|181377.9|181436.3|181346.3|181476.9|181386.9|181435.9|181345.9|114
1733379600000|2024-12-05 06:20:00|181437.7|181347.7|181431.7|181341.7|181457|181367|181423.9|181333.9|113
1733379900000|2024-12-05 06:25:00|181434.4|181344.4|181459.6|181369.6|181477.4|181387.4|181431.7|181341.7|74
1733380200000|2024-12-05 06:30:00|181458.5|181368.5|181458.2|181368.2|181469.5|181379.5|181431|181341|278
1733380500000|2024-12-05 06:35:00|181462.4|181372.4|181462.7|181372.7|181478.2|181388.2|181438.2|181348.2|195
1733380800000|2024-12-05 06:40:00|181464.7|181374.7|181470.1|181380.1|181478.4|181388.4|181462.3|181372.3|77
1733381100000|2024-12-05 06:45:00|181471.3|181381.3|181584.9|181494.9|181588.5|181498.5|181463.4|181373.4|94
1733381400000|2024-12-05 06:50:00|181587.6|181497.6|181524.5|181394.5|181603.4|181513.4|181428.8|181314|290
1733381700000|2024-12-05 06:55:00|181525.2|181395.2|181467.3|181377.3|181525.2|181414|181430.7|181338.5|357
1733382000000|2024-12-05 07:00:00|181467|181377|181412.5|181322.5|181484.3|181377|181405|181314.9|214
1733382300000|2024-12-05 07:05:00|181412.8|181322.8|181210.3|181120.3|181420.3|181330.3|181160.8|181070.8|225
1733382600000|2024-12-05 07:10:00|181211|181121|181108.5|181018.5|181308.2|181218.2|181096.6|181006.6|311
1733382900000|2024-12-05 07:15:00|181111.5|181021.5|181138.1|181048.1|181229.9|181139.9|181111.5|181021.5|275
1733383200000|2024-12-05 07:20:00|181137.8|181047.8|181187.3|181097.3|181316|181226|181129|181039|339
1733383500000|2024-12-05 07:25:00|181182.8|181092.8|181204.9|181114.9|181250.6|181160.6|181175.1|181085.1|200
1733383800000|2024-12-05 07:30:00|181204.8|181114.8|181223.3|181133.3|181240.8|181150.8|181167.4|181077.4|232
1733384100000|2024-12-05 07:35:00|181221.5|181131.5|181124.6|181034.6|181231.4|181141.4|181065|180975|224
1733384400000|2024-12-05 07:40:00|181126.6|181036.6|181009|180919|181149.7|181059.7|180991.9|180901.9|231
1733384700000|2024-12-05 07:45:00|181006|180916|181006.9|180916.9|181020.9|180930.9|180966.2|180876.2|393
1733385000000|2024-12-05 07:50:00|181006.2|180916.2|180805.3|180715.3|181028.9|180917.2|180773.8|180670.2|264
1733385300000|2024-12-05 07:55:00|180811.5|180721.5|180907|180817|180909.4|180819.4|180728.4|180638.4|325
1733385600000|2024-12-05 08:00:00|180902.1|180812.1|180687.6|180597.6|180935.4|180845.4|180687.6|180597.6|460
1733385900000|2024-12-05 08:05:00|180687.5|180597.5|180721.9|180631.9|180734.1|180644.1|180685.3|180595.3|368
1733386200000|2024-12-05 08:10:00|180722.7|180632.7|180689|180599|180728.1|180638.1|180654.8|180564.8|246
1733386500000|2024-12-05 08:15:00|180690.1|180600.1|180832.8|180742.8|180832.8|180742.8|180687.1|180597.1|246
1733386800000|2024-12-05 08:20:00|180831.8|180741.8|180730.3|180640.3|180854.3|180764.3|180721.7|180631.7|336
1733387100000|2024-12-05 08:25:00|180737.2|180647.2|180714.5|180624.5|180746.5|180656.5|180621.6|180531.6|314
1733387400000|2024-12-05 08:30:00|180717.4|180627.4|180756.3|180666.3|180802|180712|180694.3|180604.3|320
1733387700000|2024-12-05 08:35:00|180755.3|180665.3|180773|180683|180798.5|180708.5|180744.9|180654.9|244
1733388000000|2024-12-05 08:40:00|180774|180684|180885.5|180795.5|180919.2|180829.2|180748.2|180658.2|283
1733388300000|2024-12-05 08:45:00|180886.2|180796.2|180928.6|180838.6|180985.3|180895.3|180880.4|180790.4|329
1733388600000|2024-12-05 08:50:00|180928.4|180838.4|180925.9|180835.9|180982.8|180892.8|180876.7|180786.7|310
1733388900000|2024-12-05 08:55:00|180921.9|180831.9|180827.7|180737.7|180921.9|180831.9|180777.7|180687.7|371
1733389200000|2024-12-05 09:00:00|180788|180698|180746.8|180656.8|180826.6|180736.6|180728.9|180638.9|299
1733389500000|2024-12-05 09:05:00|180746.7|180656.7|180787.9|180697.9|180822.8|180732.8|180730.5|180640.5|230
1733389800000|2024-12-05 09:10:00|180783.4|180693.4|180827.8|180737.8|180838.9|180748.9|180742.6|180652.6|367
1733390100000|2024-12-05 09:15:00|180829.9|180739.9|180859|180769|180892|180802|180814.2|180724.2|284
1733390400000|2024-12-05 09:20:00|180860.9|180770.9|180875.3|180785.3|180895.4|180805.4|180854.6|180764.6|292
1733390700000|2024-12-05 09:25:00|180875.8|180785.8|180914.1|180824.1|180951.3|180861.3|180875.8|180785.8|301
1733391000000|2024-12-05 09:30:00|180907|180817|180775.4|180685.4|180925.5|180835.5|180759.1|180669.1|408
1733391300000|2024-12-05 09:35:00|180777.3|180687.3|180770.5|180680.5|180785|180695|180718.5|180628.5|277
1733391600000|2024-12-05 09:40:00|180768.3|180678.3|180664.7|180574.7|180768.4|180678.4|180640.6|180550.6|246
1733391900000|2024-12-05 09:45:00|180665|180575|180644.8|180554.8|180668.6|180578.6|180587.4|180497.4|200
1733392200000|2024-12-05 09:50:00|180639.5|180549.5|180564.5|180474.5|180646.6|180556.6|180548.8|180458.8|189
1733392500000|2024-12-05 09:55:00|180564|180474|180561.7|180471.7|180568.9|180478.9|180553.7|180463.7|128
1733392800000|2024-12-05 10:00:00|180565.9|180475.9|180577.3|180487.3|180647.7|180557.7|180557.9|180467.9|172
1733393100000|2024-12-05 10:05:00|180576.7|180486.7|180543|180453|180577.2|180487.2|180523.6|180433.6|164
1733393400000|2024-12-05 10:10:00|180541.9|180451.9|180548.3|180458.3|180576.4|180486.4|180491.4|180401.4|141
1733393700000|2024-12-05 10:15:00|180544.9|180454.9|180563.2|180473.2|180573.6|180483.6|180538.6|180448.6|148
1733394000000|2024-12-05 10:20:00|180565.2|180475.2|180491|180401|180575|180485|180464.8|180374.8|113
1733394300000|2024-12-05 10:25:00|180495.7|180405.7|180463.6|180373.6|180505.8|180415.8|180462.9|180372.9|128
1733394600000|2024-12-05 10:30:00|180457.8|180367.8|180454.9|180364.9|180491.9|180401.9|180431.8|180341.8|129
1733394900000|2024-12-05 10:35:00|180455.1|180365.1|180434.7|180344.7|180495.4|180383|180431.5|180341.5|138
1733395200000|2024-12-05 10:40:00|180434.5|180344.5|180429.6|180339.6|180437.7|180347.7|180419.3|180329.3|56
1733395500000|2024-12-05 10:45:00|180430.5|180340.5|180419|180329|180430.5|180340.5|180399.9|180309.9|38
1733395800000|2024-12-05 10:50:00|180418|180328|180442.9|180352.9|180444|180354|180416.5|180326.5|90
1733396100000|2024-12-05 10:55:00|180443|180353|180443.8|180353.8|180454|180364|180412.9|180322.9|140
1733396400000|2024-12-05 11:00:00|180450|180360|180487.7|180397.7|180520|180430|180450|180360|155
1733396700000|2024-12-05 11:05:00|180489.8|180399.8|180520|180430|180523.8|180433.8|180474.7|180384.7|102
1733397000000|2024-12-05 11:10:00|180519.7|180429.7|180519|180429|180520|180430|180516.9|180426.9|39
1733397300000|2024-12-05 11:15:00|180520|180430|180520|180430|180543.8|180453.8|180504.5|180414.5|96
1733397600000|2024-12-05 11:20:00|180517.5|180427.5|180673.5|180583.5|180686|180596|180508|180418|183
1733397900000|2024-12-05 11:25:00|180674|180584|180649.8|180559.8|180679.3|180589.3|180572.4|180482.4|189
1733398200000|2024-12-05 11:30:00|180651.8|180561.8|180663.9|180573.9|180704.1|180614.1|180638.1|180548.1|194
1733398500000|2024-12-05 11:35:00|180664.1|180574.1|180559.1|180469.1|180667.5|180577.5|180551.4|180461.4|271
1733398800000|2024-12-05 11:40:00|180558.8|180468.8|180505.5|180415.5|180585.8|180495.8|180492.9|180402.9|249
1733399100000|2024-12-05 11:45:00|180508.7|180418.7|180597.8|180507.8|180642.3|180552.3|180503.9|180413.9|194
1733399400000|2024-12-05 11:50:00|180601|180511|180473.1|180383.1|180601|180511|180466.7|180376.7|278
1733399700000|2024-12-05 11:55:00|180477.7|180387.7|180554.7|180464.7|180567.7|180477.7|180433.2|180343.2|325
1733400000000|2024-12-05 12:00:00|180551.9|180461.9|180484.1|180394.1|180573.4|180483.4|180397.4|180307.4|305
1733400300000|2024-12-05 12:05:00|180484.4|180394.4|180465.7|180375.7|180492.1|180402.1|180449.2|180359.2|340
1733400600000|2024-12-05 12:10:00|180466.4|180376.4|180563.3|180473.3|180567.4|180477.4|180464.4|180374.4|274
1733400900000|2024-12-05 12:15:00|180566.2|180476.2|180686.2|180596.2|180703.3|180613.3|180566.2|180476.2|289
1733401200000|2024-12-05 12:20:00|180683.3|180593.3|180721.8|180631.8|180721.8|180631.8|180629.6|180539.6|344
1733401500000|2024-12-05 12:25:00|180718.5|180628.5|180662.3|180572.3|180738.9|180648.9|180655|180565|248
1733401800000|2024-12-05 12:30:00|180663.3|180573.3|180723.2|180633.2|180808.4|180718.4|180660.8|180570.8|395
1733402100000|2024-12-05 12:35:00|180723.7|180633.7|180670.1|180580.1|180739.6|180649.6|180661.8|180571.8|373
1733402400000|2024-12-05 12:40:00|180664.6|180574.6|180744.8|180654.8|180762.4|180672.4|180594.9|180504.9|426
1733402700000|2024-12-05 12:45:00|180744.6|180654.6|180724.7|180634.7|180761.1|180671.1|180708.2|180618.2|264
1733403000000|2024-12-05 12:50:00|180722.2|180632.2|180735.3|180645.3|180766.7|180676.7|180648.9|180558.9|333
1733403300000|2024-12-05 12:55:00|180735.5|180645.5|180772.7|180682.7|180814|180724|180653.7|180563.7|526
1733403600000|2024-12-05 13:00:00|180772.3|180682.3|180708.8|180618.8|180809.7|180719.7|180667.5|180577.5|470
1733403900000|2024-12-05 13:05:00|180707.1|180617.1|180725|180635|180761.2|180671.2|180661.5|180571.5|541
1733404200000|2024-12-05 13:10:00|180725.2|180635.2|180698|180608|180752.5|180662.5|180654.9|180564.9|582
1733404500000|2024-12-05 13:15:00|180697.5|180607.5|180640.2|180550.2|180729.4|180639.4|180632.6|180542.6|496
1733404800000|2024-12-05 13:20:00|180640.1|180550.1|180677.8|180587.8|180688.9|180598.9|180614.5|180524.5|498
1733405100000|2024-12-05 13:25:00|180677.6|180587.6|180667.7|180537.7|180681|180591|180608.8|180518.8|338
1733405400000|2024-12-05 13:30:00|180653.9|180523.9|180401.7|180311.7|180674.8|180523.9|180265|180135|514
1733405700000|2024-12-05 13:35:00|180398.8|180308.8|180424.7|180334.7|180430.6|180340.6|180337.2|180247.2|785
1733406000000|2024-12-05 13:40:00|180429.9|180339.9|180421.1|180331.1|180511.9|180421.9|180345.1|180255.1|756
1733406300000|2024-12-05 13:45:00|180420.9|180330.9|180425.2|180335.2|180454.4|180364.4|180349.5|180259.5|713
1733406600000|2024-12-05 13:50:00|180414.5|180324.5|180408.9|180318.9|180490.5|180400.5|180356.6|180266.6|641
1733406900000|2024-12-05 13:55:00|180410.7|180320.7|180361.1|180271.1|180441|180351|180361.1|180271.1|363
1733407200000|2024-12-05 14:00:00|180364.7|180274.7|180443.8|180353.8|180451.9|180361.9|180320.6|180230.6|526
1733407500000|2024-12-05 14:05:00|180443.7|180353.7|180317.5|180227.5|180457.4|180367.4|180275.9|180185.9|491
1733407800000|2024-12-05 14:10:00|180319.3|180229.3|180282|180192|180427.9|180337.9|180278.5|180188.5|537
1733408100000|2024-12-05 14:15:00|180282.5|180192.5|180486.6|180396.6|180486.8|180396.8|180280.5|180190.5|391
1733408400000|2024-12-05 14:20:00|180487|180397|180358.4|180268.4|180500.2|180410.2|180352|180262|459
1733408700000|2024-12-05 14:25:00|180357.8|180267.8|180342.9|180252.9|180357.8|180267.8|180282.9|180192.9|453
1733409000000|2024-12-05 14:30:00|180343.4|180253.4|180338.9|180248.9|180432.9|180342.9|180270.8|180180.8|667
1733409300000|2024-12-05 14:35:00|180335.6|180245.6|180285.7|180195.7|180358.6|180268.6|180280.1|180190.1|700
1733409600000|2024-12-05 14:40:00|180280.3|180190.3|180300|180210|180329.3|180239.3|180234.7|180144.7|522
1733409900000|2024-12-05 14:45:00|180297|180207|180319.2|180229.2|180391.1|180301.1|180291|180201|541
1733410200000|2024-12-05 14:50:00|180317.2|180227.2|180421.9|180331.9|180433.9|180343.9|180266.1|180176.1|540
1733410500000|2024-12-05 14:55:00|180421.7|180331.7|180499.7|180409.7|180512.1|180422.1|180387.6|180297.6|500
1733410800000|2024-12-05 15:00:00|180500.5|180410.5|180354.3|180264.3|180502.9|180412.9|180328|180238|578
1733411100000|2024-12-05 15:05:00|180354.1|180264.1|180454.6|180364.6|180467.8|180377.8|180319.3|180229.3|620
1733411400000|2024-12-05 15:10:00|180454.3|180364.3|180514.8|180424.8|180554.1|180464.1|180439|180349|383
1733411700000|2024-12-05 15:15:00|180517.7|180427.7|180504.7|180414.7|180559|180469|180462.7|180372.7|441
1733412000000|2024-12-05 15:20:00|180503.6|180413.6|180492|180402|180531.4|180441.4|180454.1|180364.1|426
1733412300000|2024-12-05 15:25:00|180493.7|180403.7|180589.2|180499.2|180591.9|180501.9|180463.9|180373.9|323
1733412600000|2024-12-05 15:30:00|180592.2|180502.2|180549.5|180459.5|180650.3|180560.3|180492.7|180402.7|558
1733412900000|2024-12-05 15:35:00|180548.3|180458.3|180675.9|180585.9|180683.5|180593.5|180477.9|180387.9|550
1733413200000|2024-12-05 15:40:00|180671.5|180581.5|180682|180592|180731.4|180641.4|180647|180557|599
1733413500000|2024-12-05 15:45:00|180681|180591|180524.5|180434.5|180681|180591|180513.4|180423.4|656
1733413800000|2024-12-05 15:50:00|180525.5|180435.5|180348.9|180258.9|180525.5|180435.5|180325.1|180235.1|651
1733414100000|2024-12-05 15:55:00|180349.3|180259.3|180392.8|180302.8|180421.1|180331.1|180323.2|180233.2|521
1733414400000|2024-12-05 16:00:00|180390.2|180300.2|180357.3|180267.3|180413.4|180323.4|180335.8|180245.8|460
1733414700000|2024-12-05 16:05:00|180353.5|180263.5|180348.8|180258.8|180386|180296|180308.8|180218.8|303
1733415000000|2024-12-05 16:10:00|180322.6|180232.6|180485|180395|180511.7|180421.7|180322.6|180232.6|435
1733415300000|2024-12-05 16:15:00|180491.6|180401.6|180339.7|180249.7|180511.1|180421.1|180337.5|180247.5|548
1733415600000|2024-12-05 16:20:00|180339.5|180249.5|180353|180263|180414.9|180324.9|180318.7|180228.7|460
1733415900000|2024-12-05 16:25:00|180352.5|180262.5|180365.6|180275.6|180386.4|180296.4|180340.3|180250.3|368
1733416200000|2024-12-05 16:30:00|180353.5|180263.5|180408.5|180318.5|180415.4|180325.4|180300.5|180210.5|475
1733416500000|2024-12-05 16:35:00|180409.3|180319.3|180439.3|180349.3|180451|180361|180399.7|180309.7|402
1733416800000|2024-12-05 16:40:00|180439|180349|180509.3|180419.3|180546|180456|180423|180333|298
1733417100000|2024-12-05 16:45:00|180509|180419|180526.7|180436.7|180572.1|180482.1|180500.7|180410.7|328
1733417400000|2024-12-05 16:50:00|180526.2|180436.2|180524.6|180434.6|180560.8|180470.8|180514.1|180424.1|400
1733417700000|2024-12-05 16:55:00|180524.8|180434.8|180483|180393|180529.5|180439.5|180459.9|180369.9|447
1733418000000|2024-12-05 17:00:00|180487|180397|180443.6|180353.6|180496.8|180406.8|180441.6|180351.6|357
1733418300000|2024-12-05 17:05:00|180445.2|180355.2|180488.5|180398.5|180514|180424|180445.2|180355.2|228
1733418600000|2024-12-05 17:10:00|180488.8|180398.8|180548.4|180458.4|180560.5|180470.5|180482.3|180392.3|208
1733418900000|2024-12-05 17:15:00|180548.1|180458.1|180538.5|180448.5|180557.3|180467.3|180494.4|180404.4|333
1733419200000|2024-12-05 17:20:00|180542.3|180452.3|180598.8|180508.8|180644|180554|180534.4|180444.4|263
1733419500000|2024-12-05 17:25:00|180600.5|180510.5|180545.2|180455.2|180689.8|180599.8|180534.4|180444.4|485
1733419800000|2024-12-05 17:30:00|180541|180451|180525.7|180435.7|180576.5|180486.5|180515.5|180416.9|356
1733420100000|2024-12-05 17:35:00|180526.7|180436.7|180515.5|180425.5|180552.9|180453|180505.3|180415.3|251
1733420400000|2024-12-05 17:40:00|180523.2|180433.2|180529.5|180439.5|180589.8|180499.8|180508.5|180400|241
1733420700000|2024-12-05 17:45:00|180527.3|180437.3|180546.3|180416.3|180548.3|180443|180501.5|180408.4|225
1733421000000|2024-12-05 17:50:00|180545|180415|180537.3|180447.3|180545|180450|180505|180412.3|359
1733421300000|2024-12-05 17:55:00|180534|180444|180577.5|180487.5|180600.2|180510.2|180529.5|180439.5|292
1733421600000|2024-12-05 18:00:00|180577.3|180487.3|180527|180437|180593.3|180503.3|180501.8|180411.8|223
1733421900000|2024-12-05 18:05:00|180525.5|180435.5|180529|180439|180539.4|180449.4|180463.8|180373.8|225
1733422200000|2024-12-05 18:10:00|180525.7|180435.7|180532|180442|180544.5|180454.5|180507.3|180417.3|175
1733422500000|2024-12-05 18:15:00|180531.5|180441.5|180548.2|180458.2|180565.5|180475.5|180525.7|180435.7|93
1733422800000|2024-12-05 18:20:00|180554|180464|180639.8|180549.8|180650|180560|180538.7|180448.7|191
1733423100000|2024-12-05 18:25:00|180640|180550|180620.5|180530.5|180643.8|180553.8|180591.8|180501.8|237
1733423400000|2024-12-05 18:30:00|180614|180524|180566.5|180476.5|180639.4|180538.3|180540|180450|193
1733423700000|2024-12-05 18:35:00|180564|180474|180508.5|180418.5|180564|180474|180500.5|180410.5|198
1733424000000|2024-12-05 18:40:00|180506.5|180416.5|180516.2|180426.2|180541.5|180451.5|180491.3|180401.3|180
1733424300000|2024-12-05 18:45:00|180522|180432|180525.4|180435.4|180535.7|180445.7|180446.9|180356.9|259
1733424600000|2024-12-05 18:50:00|180523.1|180433.1|180524.4|180434.4|180538.9|180448.9|180495.5|180405.5|242
1733424900000|2024-12-05 18:55:00|180518.6|180428.6|180471.6|180381.6|180540.1|180450.1|180456.9|180366.9|400
1733425200000|2024-12-05 19:00:00|180471.3|180381.3|180382.2|180292.2|180471.3|180381.3|180378.3|180288.3|386
1733425500000|2024-12-05 19:05:00|180388.6|180298.6|180351|180261|180396.3|180306.3|180347.7|180257.7|190
1733425800000|2024-12-05 19:10:00|180349|180259|180376.7|180286.7|180400.3|180310.3|180349|180259|118
1733426100000|2024-12-05 19:15:00|180373.7|180283.7|180371.9|180281.9|180402.5|180312.5|180369.9|180279.9|115
1733426400000|2024-12-05 19:20:00|180370.4|180280.4|180388.5|180298.5|180390.9|180300.9|180363.1|180273.1|172
1733426700000|2024-12-05 19:25:00|180388.2|180298.2|180324.6|180234.6|180392.6|180302.6|180254.4|180164.4|213
1733427000000|2024-12-05 19:30:00|180320.8|180230.8|180303.5|180213.5|180324.2|180234.2|180282.7|180192.7|125
1733427300000|2024-12-05 19:35:00|180319.5|180229.5|180237.8|180147.8|180324.8|180234.8|180227.3|180137.3|204
1733427600000|2024-12-05 19:40:00|180237.6|180147.6|180212|180122|180274.6|180184.6|180203.5|180113.5|247
1733427900000|2024-12-05 19:45:00|180215.3|180125.3|180206.5|180116.5|180226.8|180136.8|180192.2|180102.2|242
1733428200000|2024-12-05 19:50:00|180198.7|180108.7|180214.8|180084.8|180234.7|180122.2|180128.8|180038.8|212
1733428500000|2024-12-05 19:55:00|180215|180085|180209.7|180119.7|180239.4|180131.8|180145.5|180055.5|410
1733428800000|2024-12-05 20:00:00|180208.5|180118.5|180216.4|180126.4|180227.3|180137.3|180160.4|180070.4|285
1733429100000|2024-12-05 20:05:00|180214.9|180124.9|180235.7|180145.7|180235.9|180145.9|180196.5|180106.5|160
1733429400000|2024-12-05 20:10:00|180236|180146|180218.5|180128.5|180236|180146|180175.1|180085.1|136
1733429700000|2024-12-05 20:15:00|180219|180129|180207|180117|180230.8|180140.8|180172.6|180082.6|149
1733430000000|2024-12-05 20:20:00|180207.5|180117.5|180203.5|180113.5|180210.5|180120.5|180173.7|180083.7|235
1733430300000|2024-12-05 20:25:00|180204.5|180114.5|180187.3|180097.3|180213.5|180123.5|180171.8|180081.8|215
1733430600000|2024-12-05 20:30:00|180186.5|180096.5|180211.6|180121.6|180213.3|180123.3|180152|180062|165
1733430900000|2024-12-05 20:35:00|180207.7|180117.7|180234.7|180144.7|180239.7|180149.7|180199.6|180109.6|122
1733431200000|2024-12-05 20:40:00|180237.2|180147.2|180218.9|180128.9|180246.3|180156.3|180211.6|180121.6|104
1733431500000|2024-12-05 20:45:00|180220.2|180130.2|180217.7|180127.7|180226.1|180136.1|180206.2|180116.2|69
1733431800000|2024-12-05 20:50:00|180215.9|180125.9|180238.9|180148.9|180241.8|180151.8|180210.2|180120.2|107
1733432100000|2024-12-05 20:55:00|180239.7|180149.7|180131.5|180041.5|180282.5|180192.5|180124|180034|283
1733432400000|2024-12-05 21:00:00|180130.5|180040.5|180138|180048|180144.7|180054.7|180129.5|180039.5|93
1733432700000|2024-12-05 21:05:00|180136.3|180046.3|180195.1|180105.1|180201.8|180111.8|180107|180017|87
1733433000000|2024-12-05 21:10:00|180199.1|180109.1|180186.4|180096.4|180201.8|180111.8|180176.8|180086.8|80
1733433300000|2024-12-05 21:15:00|180180.2|180090.2|180123.7|180033.7|180185|180095|180123.7|180033.7|63
1733433600000|2024-12-05 21:20:00|180125.8|180035.8|180127|180037|180138.5|180048.5|180113.2|180023.2|68
1733433900000|2024-12-05 21:25:00|180132.5|180042.5|180125.6|180035.6|180132.5|180042.5|180121|180031|33
1733434200000|2024-12-05 21:30:00|180128.2|180038.2|180121|180031|180133.3|180043.3|180118.5|180028.5|52
1733434500000|2024-12-05 21:35:00|180123|180033|180133.9|180043.9|180135.2|180045.2|180119.1|180029.1|67
1733434800000|2024-12-05 21:40:00|180136.6|180046.6|180115.5|180025.5|180140.4|180050.4|180115.5|180025.5|42
1733435100000|2024-12-05 21:45:00|180118.5|180028.5|180118.2|179988.2|180137.5|180041.5|180083.3|179984|34
1733435400000|2024-12-05 21:50:00|180118|179988|180185|180055|180251.1|180062|180118|179988|359
1733435700000|2024-12-05 21:55:00|180191.4|180061.4|180320.3|179978.3|180379.9|180064.7|180169.5|179944|62
1733436000000|2024-12-05 22:00:00|180314.9|179972.9|180315.5|179973.5|180407.8|180065.8|180314.9|179972.9|3
1733439600000|2024-12-05 23:00:00|180608.5|180266.5|180458|180116|180608.5|180266.5|180432.5|180090.5|10
1733439900000|2024-12-05 23:05:00|180458.3|180116.3|180450|180108|180458.5|180116.5|180450|180108|9
1733440200000|2024-12-05 23:10:00|180458.5|180116.5|180357.4|180227.4|180458.5|180227.4|180350.7|180108.5|10
1733440500000|2024-12-05 23:15:00|180458.5|180116.5|180458.5|180116.5|180655|180313|180289.7|180096|47
1733440800000|2024-12-05 23:20:00|180457.6|180115.6|180307.1|180177.1|180459.7|180178.7|180283.4|180096|53
1733441100000|2024-12-05 23:25:00|180458.5|180116.5|180437.7|180095.7|180459.5|180180|180286.3|180095.6|35
1733441400000|2024-12-05 23:30:00|180437.6|180095.6|180309.9|180179.9|180472.2|180183.3|180254.9|180080.5|54
1733441700000|2024-12-05 23:35:00|180476.6|180134.6|180302.5|180172.5|180483.5|180180.6|180300|180128.7|32
1733442000000|2024-12-05 23:40:00|180475.2|180133.2|180346.4|180128.6|180483.7|180202.5|180302.5|180128.6|26
1733442300000|2024-12-05 23:45:00|180483.5|180141.5|180483.5|180141.5|180484.4|180148.3|180346.4|180096|27
1733442600000|2024-12-05 23:50:00|180483.8|180141.8|180380.4|180094.6|180483.8|180192.4|180302.5|180092.1|21
1733442900000|2024-12-05 23:55:00|180475|180133|180475.2|180133.2|180479.4|180137.4|180380.4|180094.6|23
1733443200000|2024-12-06 00:00:00|180474.6|180132.6|180482.2|180189.4|180596.8|180334.7|180363.5|180096.8|101
1733443500000|2024-12-06 00:05:00|180485.6|180185.6|180435.9|180305.9|180499.9|180305.9|180390.9|180185.6|93
1733443800000|2024-12-06 00:10:00|180481.5|180231|180497|180229.2|180498.3|180305.6|180427.5|180227.3|50
1733444100000|2024-12-06 00:15:00|180497.1|180229.1|180428.4|180298.4|180497.1|180298.4|180428|180229.1|38
1733444400000|2024-12-06 00:20:00|180495.3|180230.9|180429.4|180299.4|180495.7|180299.4|180427.1|180230.6|44
1733444700000|2024-12-06 00:25:00|180489.3|180236.8|180490.8|180235.4|180493.9|180300.2|180429|180232.6|42
1733445000000|2024-12-06 00:30:00|180490.6|180235.6|180438.2|180181.9|180490.6|180299.2|180372.4|180176.8|44
1733445300000|2024-12-06 00:35:00|180438.1|180182.1|180420|180290|180464.1|180300.4|180376.8|180180.7|49
1733445600000|2024-12-06 00:40:00|180459.5|180233.4|180489.5|180282.9|180491.8|180308.5|180417.6|180226.7|58
1733445900000|2024-12-06 00:45:00|180488.4|180236.6|180427.2|180297.2|180500.5|180303.3|180425.4|180224.5|42
1733446200000|2024-12-06 00:50:00|180498.2|180226.8|180419.7|180289.7|180498.2|180311.4|180377.5|180207.3|62
1733446500000|2024-12-06 00:55:00|180425.7|180295.7|180557.1|180356.3|180557.1|180396.6|180409.5|180223|66
1733446800000|2024-12-06 01:00:00|180523.8|180393.8|180409|180279|180570.5|180398.4|180407.7|180277.7|42
1733447100000|2024-12-06 01:05:00|180413.2|180283.2|180445|180315|180471|180341|180409|180279|54
1733447400000|2024-12-06 01:10:00|180440.5|180310.5|180442|180312|180501.9|180336.2|180430.6|180263.4|66
1733447700000|2024-12-06 01:15:00|180443.8|180313.8|180604|180396|180672|180542|180441.7|180311.7|142
1733448000000|2024-12-06 01:20:00|180545.5|180415.5|180530.8|180400.8|180609.8|180479.8|180519.2|180356.5|87
1733448300000|2024-12-06 01:25:00|180537.5|180407.5|180531|180401|180549|180419|180524.9|180394.9|94
1733448600000|2024-12-06 01:30:00|180540|180410|180539|180409|180543.5|180413.5|180523.2|180393.2|92
1733448900000|2024-12-06 01:35:00|180523.9|180393.9|180525.8|180395.8|180544|180414|180512.4|180382.4|98
1733449200000|2024-12-06 01:40:00|180536|180406|180617.1|180487.1|180632.8|180502.8|180525.3|180395.3|114
1733449500000|2024-12-06 01:45:00|180619.7|180489.7|180646.7|180516.7|180690.9|180560.9|180613.8|180483.8|115
1733449800000|2024-12-06 01:50:00|180659|180529|180633.7|180503.7|180711.4|180581.4|180629|180499|202
1733450100000|2024-12-06 01:55:00|180633|180503|180712.4|180582.4|180723.5|180593.5|180631.9|180501.9|119
1733450400000|2024-12-06 02:00:00|180710.4|180580.4|180615.5|180485.5|180727.1|180597.1|180587.3|180457.3|51
1733450700000|2024-12-06 02:05:00|180617.5|180487.5|180662.5|180532.5|180672.7|180542.7|180594.4|180464.4|87
1733451000000|2024-12-06 02:10:00|180662|180532|180615.6|180485.6|180666|180536|180583.5|180424.6|54
1733451300000|2024-12-06 02:15:00|180621.3|180491.3|180611.5|180481.5|180669.5|180539.5|180596|180437.6|70
1733451600000|2024-12-06 02:20:00|180616.6|180486.6|180609.7|180479.7|180662.4|180532.4|180593.2|180463.2|83
1733451900000|2024-12-06 02:25:00|180611.4|180481.4|180545.3|180415.3|180622.2|180492.2|180535|180405|69
1733452200000|2024-12-06 02:30:00|180541.1|180411.1|180567.4|180437.4|180586.7|180456.7|180524.7|180394.7|125
1733452500000|2024-12-06 02:35:00|180576.7|180446.7|180563.1|180433.1|180623.3|180455.7|180553.9|180396.9|121
1733452800000|2024-12-06 02:40:00|180568.3|180438.3|180322.4|180192.4|180570.3|180440.3|180306.5|180176.5|124
1733453100000|2024-12-06 02:45:00|180314.1|180184.1|180450.5|180320.5|180459.6|180324.6|180299.5|180143.7|137
1733453400000|2024-12-06 02:50:00|180457.9|180327.9|180453.8|180323.8|180488.7|180339.3|180434.8|180270.9|90
1733453700000|2024-12-06 02:55:00|180454.8|180324.8|180436.3|180306.3|180481.2|180324.8|180426.6|180280.3|75
1733454000000|2024-12-06 03:00:00|180432.5|180302.5|180416.2|180286.2|180442.9|180312.9|180357.4|180227.4|58
1733454300000|2024-12-06 03:05:00|180413|180283|180396.1|180266.1|180446.9|180316.9|180395.4|180265.4|72
1733454600000|2024-12-06 03:10:00|180394.9|180264.9|180336.9|180206.9|180397.6|180267.6|180330|180200|100
1733454900000|2024-12-06 03:15:00|180338.3|180208.3|180351.6|180221.6|180422.9|180292.9|180327.4|180197.4|80
1733455200000|2024-12-06 03:20:00|180354.6|180224.6|180327.1|180197.1|180400.8|180245.5|180327.1|180197.1|48
1733455500000|2024-12-06 03:25:00|180326|180196|180277.6|180147.6|180326.1|180196.1|180240.2|180110.2|125
1733455800000|2024-12-06 03:30:00|180276|180146|180274.8|180184.8|180345.5|180225.4|180264.4|180146|79
1733456100000|2024-12-06 03:35:00|180261.9|180171.9|180265.2|180175.2|180277.8|180187.8|180237.1|180147.1|181
1733456400000|2024-12-06 03:40:00|180270.1|180180.1|180252.5|180162.5|180277.6|180187.6|180247.6|180157.6|210
1733456700000|2024-12-06 03:45:00|180261.9|180171.9|180308.2|180218.2|180325.3|180235.3|180261.9|180171.9|104
1733457000000|2024-12-06 03:50:00|180314.6|180224.6|180288.6|180198.6|180324|180234|180268.3|180178.3|112
1733457300000|2024-12-06 03:55:00|180305|180175|180280.9|180190.9|180306.4|180197|180269|180166.6|208
1733457600000|2024-12-06 04:00:00|180275.1|180185.1|180327.7|180197.7|180327.7|180233.6|180265.8|180175.8|145
1733457900000|2024-12-06 04:05:00|180308.3|180218.3|180336.9|180246.9|180341.9|180249.7|180307.3|180196.5|103
1733458200000|2024-12-06 04:10:00|180338.1|180248.1|180307.9|180217.9|180423.4|180249.8|180307.9|180136.9|135
1733458500000|2024-12-06 04:15:00|180313.5|180223.5|180340|180250|180357|180254|180308.6|180201.7|147
1733458800000|2024-12-06 04:20:00|180341.4|180251.4|180310.3|180220.3|180430.3|180251.4|180310.3|180148.9|117
1733459100000|2024-12-06 04:25:00|180316|180226|180320.6|180230.6|180330.2|180240.2|180292.1|180202.1|204
1733459400000|2024-12-06 04:30:00|180315.6|180225.6|180317.4|180227.4|180388.1|180278.9|180302.1|180132.4|175
1733459700000|2024-12-06 04:35:00|180322.3|180232.3|180333.6|180203.6|180403.5|180241.5|180291.3|180157.1|183
1733460000000|2024-12-06 04:40:00|180332.4|180202.4|180306.1|180216.1|180369.7|180240.6|180291|180152.6|103
1733460300000|2024-12-06 04:45:00|180313.8|180223.8|180307|180217|180404|180249.4|180287.1|180160.1|65
1733460600000|2024-12-06 04:50:00|180313.1|180223.1|180327.2|180197.2|180370.2|180230|180284.1|180150.5|64
1733460900000|2024-12-06 04:55:00|180328.8|180198.8|180306|180176|180328.8|180198.8|180305|180175|56
1733461200000|2024-12-06 05:00:00|180307.5|180177.5|180327|180197|180361.4|180231.4|180303.4|180173.4|115
1733461500000|2024-12-06 05:05:00|180327.5|180197.5|180372.1|180282.1|180402.5|180312.5|180310.8|180197.5|251
1733461800000|2024-12-06 05:10:00|180364.8|180274.8|180344.6|180254.6|180383|180293|180308.1|180218.1|478
1733462100000|2024-12-06 05:15:00|180343.6|180253.6|180320|180230|180346.7|180256.7|180293.6|180201.5|108
1733462400000|2024-12-06 05:20:00|180313.8|180223.8|180302.9|180212.9|180339.3|180239.9|180295.8|180200|195
1733462700000|2024-12-06 05:25:00|180297|180207|180305.9|180215.9|180329.5|180239.5|180275.2|180185.2|345
1733463000000|2024-12-06 05:30:00|180301.1|180211.1|180300.2|180210.2|180332|180242|180271.9|180181.9|341
1733463300000|2024-12-06 05:35:00|180305.2|180215.2|180308.3|180218.3|180329|180232.6|180293.3|180195.5|211
1733463600000|2024-12-06 05:40:00|180302.5|180212.5|180329.8|180239.8|180332.3|180242.3|180279.7|180188|157
1733463900000|2024-12-06 05:45:00|180325.8|180235.8|180341.5|180251.5|180349.2|180259.2|180297.5|180207.5|303
1733464200000|2024-12-06 05:50:00|180337|180247|180308.8|180218.8|180348.5|180258.5|180275.5|180185.5|265
1733464500000|2024-12-06 05:55:00|180312.8|180222.8|180318.2|180228.2|180336.1|180246.1|180306.2|180216.2|402
1733464800000|2024-12-06 06:00:00|180324.7|180234.7|180323.1|180193.1|180345.8|180255.8|180300.4|180189.4|156
1733465100000|2024-12-06 06:05:00|180323.6|180193.6|180327.8|180197.8|180363.8|180263.7|180294.8|180180.5|131
1733465400000|2024-12-06 06:10:00|180319.4|180229.4|180302.8|180212.8|180345.7|180236.6|180281.8|180182|134
1733465700000|2024-12-06 06:15:00|180293.1|180203.1|180314.7|180224.7|180344.6|180254.6|180289.9|180185|104
1733466000000|2024-12-06 06:20:00|180300.5|180210.5|180307.6|180217.6|180405|180315|180273|180183|116
1733466300000|2024-12-06 06:25:00|180308.1|180218.1|180355.4|180265.4|180388|180286.8|180298.9|180185.2|113
1733466600000|2024-12-06 06:30:00|180360.1|180270.1|180261.4|180171.4|180371.9|180281.9|180245.4|180155.4|111
1733466900000|2024-12-06 06:35:00|180268.4|180178.4|180227.5|180097.5|180321|180219.5|180194.2|180091.9|150
1733467200000|2024-12-06 06:40:00|180222.1|180092.1|180103.1|180013.1|180240|180119.4|180095.5|180005.5|153
1733467500000|2024-12-06 06:45:00|180102.4|180012.4|180118.7|180028.7|180136.6|180046.6|180099.7|180009.7|341
1733467800000|2024-12-06 06:50:00|180116.3|180026.3|180160|180030|180167.5|180049.7|180108.7|180005.7|381
1733468100000|2024-12-06 06:55:00|180207.4|180077.4|180285.2|180155.2|180285.2|180155.2|180207.4|180077.4|67
1733468400000|2024-12-06 07:00:00|180286.9|180156.9|180449|180359|180454.4|180364.4|180264.8|180152.7|183
1733468700000|2024-12-06 07:05:00|180449.2|180359.2|180465|180335|180468.4|180378.4|180379.5|180289.5|73
1733469000000|2024-12-06 07:10:00|180447.9|180357.9|180302.3|180212.3|180482.5|180374.8|180285.2|180195.2|102
1733469300000|2024-12-06 07:15:00|180296.2|180206.2|180246.2|180156.2|180349.2|180237|180223.3|180133.3|106
1733469600000|2024-12-06 07:20:00|180276|180186|180221.9|180131.9|180317.6|180227.6|180209.5|180119.5|145
1733469900000|2024-12-06 07:25:00|180241.2|180151.2|180300.3|180210.3|180331|180241|180217|180127|287
1733470200000|2024-12-06 07:30:00|180299.5|180209.5|180337|180247|180408.5|180297.4|180236.5|180146.5|119
1733470500000|2024-12-06 07:35:00|180341.6|180251.6|180384.6|180294.6|180413.5|180299.8|180331.9|180241.9|87
1733470800000|2024-12-06 07:40:00|180380.9|180290.9|180384.5|180294.5|180445.1|180355.1|180368.4|180277.1|123
1733471100000|2024-12-06 07:45:00|180389.2|180299.2|180333.7|180243.7|180455.7|180365.7|180329.1|180239.1|217
1733471400000|2024-12-06 07:50:00|180329.1|180239.1|180339.1|180249.1|180391.8|180301.8|180319.4|180229.4|206
1733471700000|2024-12-06 07:55:00|180335.8|180245.8|180390.5|180300.5|180419.3|180329.3|180318.8|180228.8|187
1733472000000|2024-12-06 08:00:00|180389|180299|180327.7|180237.7|180389|180299|180295.2|180205.2|315
1733472300000|2024-12-06 08:05:00|180327.5|180237.5|180355.1|180265.1|180414.7|180324.7|180308.2|180218.2|228
1733472600000|2024-12-06 08:10:00|180360.3|180270.3|180455.8|180365.8|180457.7|180367.7|180291.3|180201.3|199
1733472900000|2024-12-06 08:15:00|180457.7|180367.7|180392.9|180302.9|180457.7|180367.7|180369.4|180279.4|162
1733473200000|2024-12-06 08:20:00|180393.4|180303.4|180424.4|180334.4|180445.1|180355.1|180391.4|180301.4|213
1733473500000|2024-12-06 08:25:00|180420.7|180330.7|180437.8|180347.8|180445.6|180355.6|180382.4|180292.4|177
1733473800000|2024-12-06 08:30:00|180423.9|180333.9|180404.8|180314.8|180441|180351|180370.5|180280.5|160
1733474100000|2024-12-06 08:35:00|180412.9|180322.9|180402.7|180312.7|180421.4|180331.4|180378.9|180288.9|136
1733474400000|2024-12-06 08:40:00|180401.4|180311.4|180400.3|180310.3|180427.4|180337.4|180391.2|180301.2|101
1733474700000|2024-12-06 08:45:00|180400.9|180310.9|180402.9|180312.9|180459.7|180369.7|180394.7|180304.7|122
1733475000000|2024-12-06 08:50:00|180405.4|180315.4|180393.8|180303.8|180424.4|180334.4|180387.8|180297.8|208
1733475300000|2024-12-06 08:55:00|180396.6|180306.6|180264.7|180174.7|180403.8|180313.8|180219.6|180129.6|218
1733475600000|2024-12-06 09:00:00|180260|180170|180227.9|180137.9|180269.8|180179.8|180209|180119|224
1733475900000|2024-12-06 09:05:00|180228.1|180138.1|180298|180208|180350.9|180260.9|180228.1|180138.1|238
1733476200000|2024-12-06 09:10:00|180297.9|180207.9|180277.1|180187.1|180299.1|180209.1|180244.2|180154.2|191
1733476500000|2024-12-06 09:15:00|180275.2|180185.2|180262.1|180172.1|180384.5|180294.5|180233.1|180143.1|233
1733476800000|2024-12-06 09:20:00|180261.5|180171.5|180127.8|180037.8|180274.7|180184.7|180123.3|180033.3|227
1733477100000|2024-12-06 09:25:00|180131|180041|180153.3|180063.3|180218.6|180128.6|180115.5|180025.5|194
1733477400000|2024-12-06 09:30:00|180151.3|180061.3|180179.7|180089.7|180236|180146|180150.1|180060.1|154
1733477700000|2024-12-06 09:35:00|180179.8|180089.8|180149.7|180059.7|180179.9|180089.9|180148.9|180058.9|139
1733478000000|2024-12-06 09:40:00|180149.5|180059.5|180300.8|180210.8|180309|180219|180147.1|180057.1|277
1733478300000|2024-12-06 09:45:00|180302.9|180212.9|180360.5|180270.5|180381.1|180291.1|180272.3|180182.3|235
1733478600000|2024-12-06 09:50:00|180359.8|180269.8|180369.2|180279.2|180396.9|180306.9|180357.5|180267.5|164
1733478900000|2024-12-06 09:55:00|180372|180282|180359.3|180269.3|180423.3|180333.3|180342.4|180252.4|196
1733479200000|2024-12-06 10:00:00|180361.7|180271.7|180333.9|180243.9|180366|180276|180248|180158|243
1733479500000|2024-12-06 10:05:00|180331.7|180241.7|180536.7|180406.7|180595.4|180505.4|180328.2|180238.2|264
1733479800000|2024-12-06 10:10:00|180536.9|180406.9|180560.5|180470.5|180561.6|180471.6|180521.9|180391.9|158
1733480100000|2024-12-06 10:15:00|180556.5|180466.5|180485.9|180395.9|180562|180472|180476.2|180386.2|149
1733480400000|2024-12-06 10:20:00|180487.2|180397.2|180486.7|180396.7|180499.7|180409.7|180449.4|180359.4|148
1733480700000|2024-12-06 10:25:00|180486.3|180396.3|180590.8|180500.8|180598.6|180508.6|180486.3|180396.3|238
1733481000000|2024-12-06 10:30:00|180590.5|180500.5|180611.2|180521.2|180665.7|180575.7|180569.6|180479.6|153
1733481300000|2024-12-06 10:35:00|180608.4|180518.4|180542.3|180452.3|180610.9|180520.9|180535.1|180445.1|206
1733481600000|2024-12-06 10:40:00|180542|180452|180495.6|180405.6|180542|180452|180471.2|180381.2|150
1733481900000|2024-12-06 10:45:00|180518.9|180428.9|180478.2|180388.2|180521|180431|180476.4|180386.4|170
1733482200000|2024-12-06 10:50:00|180478.3|180388.3|180414.6|180324.6|180490.2|180400.2|180387.9|180297.9|192
1733482500000|2024-12-06 10:55:00|180410.8|180320.8|180405.4|180315.4|180455.7|180365.7|180403.1|180313.1|191
1733482800000|2024-12-06 11:00:00|180401|180311|180386.2|180296.2|180401|180311|180361.5|180271.5|169
1733483100000|2024-12-06 11:05:00|180390.3|180300.3|180413.9|180323.9|180430.9|180340.9|180380.7|180290.7|138
1733483400000|2024-12-06 11:10:00|180419|180329|180362.8|180272.8|180441.7|180351.7|180352.7|180262.7|208
1733483700000|2024-12-06 11:15:00|180362.6|180272.6|180356.1|180266.1|180364.8|180274.8|180304.8|180214.8|142
1733484000000|2024-12-06 11:20:00|180356.8|180266.8|180302.8|180212.8|180410.2|180320.2|180299.8|180209.8|154
1733484300000|2024-12-06 11:25:00|180258.6|180168.6|180272.2|180182.2|180317.6|180227.6|180258.6|180168.6|142
1733484600000|2024-12-06 11:30:00|180272.1|180182.1|180297.6|180207.6|180298.8|180208.8|180246.4|180156.4|144
1733484900000|2024-12-06 11:35:00|180297.8|180207.8|180365.1|180275.1|180368|180278|180287.8|180197.8|173
1733485200000|2024-12-06 11:40:00|180371.6|180281.6|180397.4|180307.4|180446.3|180356.3|180366.6|180276.6|182
1733485500000|2024-12-06 11:45:00|180398.8|180308.8|180407.8|180317.8|180419.8|180329.8|180328.5|180238.5|116
1733485800000|2024-12-06 11:50:00|180408.2|180318.2|180387.6|180297.6|180412.3|180320.7|180378.6|180274.2|161
1733486100000|2024-12-06 11:55:00|180376.7|180286.7|180406.4|180316.4|180456.6|180366.6|180376.4|180286.4|206
1733486400000|2024-12-06 12:00:00|180406.5|180316.5|180460.9|180370.9|180521.5|180431.5|180406.5|180316.5|213
1733486700000|2024-12-06 12:05:00|180457.2|180367.2|180623.1|180493.1|180629.2|180518.1|180457.2|180367.2|214
1733487000000|2024-12-06 12:10:00|180623.7|180493.7|180613.4|180523.4|180643.4|180536|180585.2|180485.8|176
1733487300000|2024-12-06 12:15:00|180616.9|180526.9|180433.2|180343.2|180618.8|180528.8|180424.5|180334.5|189
1733487600000|2024-12-06 12:20:00|180433.6|180343.6|180544.4|180454.4|180551.5|180461.5|180425.6|180335.6|187
1733487900000|2024-12-06 12:25:00|180541.8|180451.8|180465.2|180375.2|180541.8|180451.8|180456.7|180366.7|181
1733488200000|2024-12-06 12:30:00|180462.9|180372.9|180449.7|180359.7|180477.2|180387.2|180438.5|180348.5|101
1733488500000|2024-12-06 12:35:00|180451.8|180361.8|180462.9|180372.9|180468.4|180378.4|180423.8|180333.8|149
1733488800000|2024-12-06 12:40:00|180468.1|180378.1|180434.4|180344.4|180468.1|180378.1|180395.4|180305.4|152
1733489100000|2024-12-06 12:45:00|180434.3|180344.3|180542|180452|180552.4|180462.4|180434.3|180344.3|175
1733489400000|2024-12-06 12:50:00|180547.2|180457.2|180545.4|180455.4|180561.1|180471.1|180508.4|180418.4|149
1733489700000|2024-12-06 12:55:00|180543|180453|180526.4|180436.4|180566.1|180476.1|180471.9|180381.9|317
1733490000000|2024-12-06 13:00:00|180519|180429|180628.4|180538.4|180651.5|180561.5|180505.5|180415.5|262
1733490300000|2024-12-06 13:05:00|180623.6|180533.6|180633.9|180543.9|180651.8|180561.8|180620.4|180530.4|175
1733490600000|2024-12-06 13:10:00|180637.9|180547.9|180620.1|180530.1|180650.7|180560.7|180618.3|180528.3|268
1733490900000|2024-12-06 13:15:00|180619.4|180529.4|180497.3|180407.3|180629.3|180539.3|180497.3|180407.3|123
1733491200000|2024-12-06 13:20:00|180491.9|180401.9|180354.3|180264.3|180502.6|180412.6|180324.7|180216.3|181
1733491500000|2024-12-06 13:25:00|180356.2|180266.2|180434|180092|180527.7|180337.3|180265.4|180092|246
1733491800000|2024-12-06 13:30:00|180384.5|180042.5|179888.1|179758.1|180464.6|180190.2|179605.7|179480.7|469
1733492100000|2024-12-06 13:35:00|179888|179758|179625.9|179535.9|179947.5|179817.5|179609.7|179496.8|611
1733492400000|2024-12-06 13:40:00|179625.3|179535.3|179754.6|179664.6|179799.8|179709.8|179602.8|179512.8|500
1733492700000|2024-12-06 13:45:00|179751.4|179661.4|179903.6|179813.6|179932.8|179842.8|179736.6|179646.6|371
1733493000000|2024-12-06 13:50:00|179903.4|179813.4|179695.3|179605.3|179907.2|179817.2|179688.6|179598.6|377
1733493300000|2024-12-06 13:55:00|179694.3|179604.3|179677.4|179587.4|179831.2|179741.2|179619.7|179529.7|430
1733493600000|2024-12-06 14:00:00|179673.2|179583.2|179663.9|179573.9|179721.4|179631.4|179642.3|179552.3|391
1733493900000|2024-12-06 14:05:00|179663.3|179573.3|179923.3|179833.3|179975.5|179885.5|179654.9|179564.9|437
1733494200000|2024-12-06 14:10:00|179920.9|179830.9|179913.7|179823.7|180111.9|180021.9|179874.8|179784.8|522
1733494500000|2024-12-06 14:15:00|179910.1|179820.1|179953|179863|180039.4|179949.4|179836|179746|484
1733494800000|2024-12-06 14:20:00|179947.8|179857.8|179963.4|179873.4|180145.1|180055.1|179947.8|179857.8|449
1733495100000|2024-12-06 14:25:00|179960.2|179870.2|179969.7|179879.7|180012|179922|179878.6|179788.6|440
1733495400000|2024-12-06 14:30:00|179973.3|179883.3|180109.2|180019.2|180126.2|180036.2|179945.1|179855.1|483
1733495700000|2024-12-06 14:35:00|180112.4|180022.4|180207.2|180117.2|180244.3|180154.3|180111.1|180021.1|337
1733496000000|2024-12-06 14:40:00|180207|180117|180227|180137|180345.8|180255.8|180207|180117|336
1733496300000|2024-12-06 14:45:00|180227.9|180137.9|180105.9|180015.9|180227.9|180137.9|180101.2|180011.2|329
1733496600000|2024-12-06 14:50:00|180106.8|180016.8|180060.1|179970.1|180113.9|180023.9|180039|179949|331
1733496900000|2024-12-06 14:55:00|180060.3|179970.3|180128|179866|180128|180016.3|179948|179858|408
1733497200000|2024-12-06 15:00:00|180134.6|179880.5|180065.7|179975.7|180232.9|180142.9|180047.1|179880.5|416
1733497500000|2024-12-06 15:05:00|180067.1|179977.1|180151.5|180061.5|180177.2|180087.2|180056.5|179966.5|284
1733497800000|2024-12-06 15:10:00|180153.8|180063.8|180221|180131|180255.1|180165.1|180094.7|180004.7|378
1733498100000|2024-12-06 15:15:00|180224.7|180134.7|180329.4|180239.4|180527.3|180437.3|180224|180134|388
1733498400000|2024-12-06 15:20:00|180337.8|180247.8|180372.9|180282.9|180397.5|180307.5|180337.8|180247.8|273
1733498700000|2024-12-06 15:25:00|180376.7|180286.7|180193|180103|180376.7|180286.7|180182.9|180092.9|204
1733499000000|2024-12-06 15:30:00|180193.2|180103.2|180266|180176|180279|180189|180179|180089|187
1733499300000|2024-12-06 15:35:00|180268|180178|180367.2|180277.2|180384|180294|180208.1|180118.1|234
1733499600000|2024-12-06 15:40:00|180367.4|180277.4|180486.4|180396.4|180492.1|180402.1|180278.8|180188.8|345
1733499900000|2024-12-06 15:45:00|180487.8|180397.8|180269.4|180179.4|180499.1|180409.1|180243.9|180153.9|297
1733500200000|2024-12-06 15:50:00|180273.7|180183.7|180278.1|180188.1|180287.6|180197.6|180182.3|180092.3|355
1733500500000|2024-12-06 15:55:00|180267.8|180177.8|180222|180132|180282.8|180192.8|180177.9|180087.9|317
1733500800000|2024-12-06 16:00:00|180220|180130|180213.9|180123.9|180286.2|180196.2|180177.3|180087.3|255
1733501100000|2024-12-06 16:05:00|180213.3|180123.3|180225|180135|180288.6|180198.6|180169|180079|285
1733501400000|2024-12-06 16:10:00|180219.1|180129.1|180162.7|180072.7|180225.9|180135.9|180112.3|180022.3|311
1733501700000|2024-12-06 16:15:00|180192.8|180102.8|180154.3|180064.3|180228.6|180138.6|180149.6|180059.6|459
1733502000000|2024-12-06 16:20:00|180151.8|180061.8|180061|179971|180154.4|180064.4|180028.6|179938.6|328
1733502300000|2024-12-06 16:25:00|180060.3|179970.3|179894.3|179804.3|180065|179975|179860|179770|363
1733502600000|2024-12-06 16:30:00|179893.7|179803.7|179877.1|179787.1|179916.9|179826.9|179840.9|179750.9|271
1733502900000|2024-12-06 16:35:00|179874.2|179784.2|179926.5|179836.5|179944.2|179854.2|179762.8|179672.8|241
1733503200000|2024-12-06 16:40:00|179931.6|179841.6|179852.8|179762.8|179936.7|179846.7|179827.1|179737.1|181
1733503500000|2024-12-06 16:45:00|179855.4|179765.4|179946.2|179856.2|179986.5|179896.5|179850.9|179760.9|238
1733503800000|2024-12-06 16:50:00|179946.4|179856.4|179965|179875|179994.6|179904.6|179895.5|179805.5|245
1733504100000|2024-12-06 16:55:00|179968.7|179878.7|180122.6|180032.6|180127|180037|179952.5|179862.5|207
1733504400000|2024-12-06 17:00:00|180114.5|180024.5|180357|180267|180360.6|180270.6|180065.5|179975.5|315
1733504700000|2024-12-06 17:05:00|180360.9|180270.9|180228.7|180138.7|180404.8|180314.8|180228.7|180138.7|245
1733505000000|2024-12-06 17:10:00|180229.8|180139.8|180150.7|180060.7|180297.4|180207.4|180138.8|180048.8|215
1733505300000|2024-12-06 17:15:00|180154.4|180064.4|180165.2|180075.2|180177|180087|180107.6|180017.6|197
1733505600000|2024-12-06 17:20:00|180158.6|180068.6|180135.8|180045.8|180172.6|180082.6|180108.4|180018.4|167
1733505900000|2024-12-06 17:25:00|180136.5|180046.5|180106.6|180016.6|180153|180063|180066.4|179976.4|215
1733506200000|2024-12-06 17:30:00|180107|180017|180053.9|179963.9|180107|180017|180039.6|179949.6|147
1733506500000|2024-12-06 17:35:00|180053.5|179963.5|180057.7|179967.7|180060.3|179970.3|179987.9|179897.9|172
1733506800000|2024-12-06 17:40:00|180062.7|179972.7|180177.6|180087.6|180243.3|180153.3|180056.5|179966.5|164
1733507100000|2024-12-06 17:45:00|180176.5|180086.5|180224.1|180134.1|180258.3|180168.3|180149.6|180059.6|201
1733507400000|2024-12-06 17:50:00|180223.9|180133.9|180252.9|180162.9|180320.4|180230.4|180214.7|180124.7|232
1733507700000|2024-12-06 17:55:00|180242.7|180152.7|180257.8|180167.8|180272.1|180182.1|180231.9|180141.9|236
1733508000000|2024-12-06 18:00:00|180254.2|180164.2|180160.2|180070.2|180264.2|180174.2|180134.1|180044.1|286
1733508300000|2024-12-06 18:05:00|180165.7|180075.7|180112.9|180022.9|180169.6|180079.6|180088.5|179998.5|170
1733508600000|2024-12-06 18:10:00|180105.6|180015.6|180125.1|180035.1|180159.9|180069.9|180091.3|180001.3|214
1733508900000|2024-12-06 18:15:00|180126.2|180036.2|180164.6|180074.6|180230.1|180140.1|180104.6|180014.6|224
1733509200000|2024-12-06 18:20:00|180163.6|180073.6|180145.1|180055.1|180165.8|180075.8|180113.2|180023.2|169
1733509500000|2024-12-06 18:25:00|180149.7|180059.7|180229.9|180139.9|180245|180155|180136.4|180046.4|195
1733509800000|2024-12-06 18:30:00|180226.1|180136.1|180377|180287|180398.5|180308.5|180226.1|180136.1|167
1733510100000|2024-12-06 18:35:00|180377.4|180287.4|180386.5|180296.5|180397|180307|180345.8|180255.8|184
1733510400000|2024-12-06 18:40:00|180386.6|180296.6|180347.2|180257.2|180386.6|180296.6|180323.2|180233.2|218
1733510700000|2024-12-06 18:45:00|180351.5|180261.5|180402.9|180312.9|180407.9|180317.9|180349.1|180259.1|259
1733511000000|2024-12-06 18:50:00|180402.7|180312.7|180389.4|180299.4|180408.7|180318.7|180370.9|180280.9|141
1733511300000|2024-12-06 18:55:00|180389.8|180299.8|180386.7|180296.7|180400.9|180310.9|180375.1|180285.1|183
1733511600000|2024-12-06 19:00:00|180385.2|180295.2|180320.1|180230.1|180431.9|180341.9|180319|180229|128
1733511900000|2024-12-06 19:05:00|180323.3|180233.3|180381.1|180291.1|180411.9|180321.9|180257.5|180167.5|229
1733512200000|2024-12-06 19:10:00|180379.4|180289.4|180417.9|180327.9|180441.9|180351.9|180371.2|180281.2|131
1733512500000|2024-12-06 19:15:00|180412.6|180322.6|180426.7|180336.7|180437.9|180347.9|180404.7|180314.7|132
1733512800000|2024-12-06 19:20:00|180426.3|180336.3|180424.5|180334.5|180435.3|180345.3|180390.5|180300.5|122
1733513100000|2024-12-06 19:25:00|180424.3|180334.3|180367.6|180277.6|180491|180401|180359.7|180269.7|154
1733513400000|2024-12-06 19:30:00|180363.8|180273.8|180375.7|180285.7|180438.4|180348.4|180363.8|180273.8|213
1733513700000|2024-12-06 19:35:00|180375|180285|180380.6|180290.6|180408.3|180318.3|180331.1|180241.1|280
1733514000000|2024-12-06 19:40:00|180385.5|180295.5|180409.8|180319.8|180424|180334|180381.5|180291.5|166
1733514300000|2024-12-06 19:45:00|180412.5|180322.5|180380.4|180290.4|180427.9|180337.9|180347.7|180257.7|297
1733514600000|2024-12-06 19:50:00|180385.6|180295.6|180405.7|180315.7|180418.9|180328.9|180346.6|180256.6|301
1733514900000|2024-12-06 19:55:00|180409.6|180319.6|180354.9|180264.9|180422.3|180332.3|180344.7|180224.9|305
1733515200000|2024-12-06 20:00:00|180349.6|180259.6|180279.5|180189.5|180354.8|180264.8|180248.4|180158.4|204
1733515500000|2024-12-06 20:05:00|180280.1|180190.1|180283.4|180193.4|180300.6|180210.6|180265.2|180175.2|150
1733515800000|2024-12-06 20:10:00|180285.1|180195.1|180308.6|180218.6|180316.8|180226.8|180265.8|180175.8|176
1733516100000|2024-12-06 20:15:00|180309.3|180219.3|180240.3|180150.3|180320.4|180230.4|180215.4|180125.4|177
1733516400000|2024-12-06 20:20:00|180239.5|180149.5|180274.6|180184.6|180311.2|180221.2|180239.1|180149.1|224
1733516700000|2024-12-06 20:25:00|180276.1|180186.1|180294.3|180204.3|180297.2|180207.2|180244.2|180154.2|202
1733517000000|2024-12-06 20:30:00|180290.9|180200.9|180284.5|180194.5|180309.1|180219.1|180281.7|180191.7|212
1733517300000|2024-12-06 20:35:00|180288.8|180198.8|180285|180195|180301.2|180211.2|180277.2|180187.2|158
1733517600000|2024-12-06 20:40:00|180289.8|180199.8|180290|180200|180335.1|180245.1|180275.8|180185.8|196
1733517900000|2024-12-06 20:45:00|180293.3|180203.3|180454.5|180364.5|180592.3|180473.9|180259.9|180169.9|232
1733518200000|2024-12-06 20:50:00|180458.5|180368.5|180460|180370|180485.3|180395.3|180411.7|180321.7|201
1733518500000|2024-12-06 20:55:00|180460.4|180370.4|180415.5|180325.5|180483.9|180386.1|180318.8|180228.8|227
1733518800000|2024-12-06 21:00:00|180417.4|180327.4|180416.6|180286.6|180437.6|180347.6|180375.6|180285.6|134
1733519100000|2024-12-06 21:05:00|180416.2|180286.2|180335.8|180205.8|180418.7|180288.7|180319.3|180189.3|83
1733519400000|2024-12-06 21:10:00|180334.5|180204.5|180339.2|180209.2|180345.4|180215.4|180333.8|180203.8|56
1733519700000|2024-12-06 21:15:00|180339|180209|180345.2|180215.2|180346.5|180216.5|180316.7|180186.7|83
1733520000000|2024-12-06 21:20:00|180344.3|180214.3|180348.4|180218.4|180349.3|180219.3|180333.6|180203.6|43
1733520300000|2024-12-06 21:25:00|180349.2|180219.2|180438.3|180308.3|180500.2|180370.2|180349|180219|993
1733520600000|2024-12-06 21:30:00|180426.1|180296.1|180434.3|180304.3|180460.8|180330.8|180368.5|180238.5|1126
1733520900000|2024-12-06 21:35:00|180395.9|180265.9|180419.9|180289.9|180446.5|180316.5|180332|180202|1141
1733521200000|2024-12-06 21:40:00|180408|180278|180359|180078.4|180490.2|180302.8|180178.6|180017.3|1129
1733521500000|2024-12-06 21:45:00|180292.5|180162.5|180393|180092|180533.5|180264.6|180253.1|180056|1052
1733521800000|2024-12-06 21:50:00|180373|180091.1|180365.2|180235.2|180546.4|180298.7|180304|180079.8|1185
1733522100000|2024-12-06 21:55:00|180340.7|180210.7|180429.8|180087.8|180581|180272.2|180313.9|180062.9|903
1733691600000|2024-12-08 21:00:00|180744|180352|180348.5|179951.5|180744|180352|180348.5|179951.5|2
1733695200000|2024-12-08 22:00:00|180346|179954|180346|179954|180346|179954|180346|179954|1
1733695500000|2024-12-08 22:05:00|180321|179979|180321|179979|180321|179979|180321|179979|1
1733698800000|2024-12-08 23:00:00|180396|180054|180396|180054|180396|180054|180396|180054|1
1733699100000|2024-12-08 23:05:00|180395|180053|180394|180052|180458.1|180116.1|180329.9|179987.9|25
1733699400000|2024-12-08 23:10:00|180383.5|180041.5|180396.3|180054.3|180409|180067|180318.6|179976.6|36
1733699700000|2024-12-08 23:15:00|180336|179994|180338|179996|180384|180042|180329|179987|57
1733700000000|2024-12-08 23:20:00|180338|179996|180384|180042|180384|180042|180337|179995|42
1733700300000|2024-12-08 23:25:00|180338|179996|180338|179996|180384|180042|180337|179995|39
1733700600000|2024-12-08 23:30:00|180336|179994|180384|180042|180384|180042|180336|179994|37
1733700900000|2024-12-08 23:35:00|180339|179997|180215|180085|180384|180145|180215|179897|60
1733701200000|2024-12-08 23:40:00|180248|179906|180215|180085|180327|180085|180215|179900|60
1733701500000|2024-12-08 23:45:00|180335.5|179993.5|180316.9|179974.9|180335.5|179996.9|180312.8|179973.8|25
1733701800000|2024-12-08 23:50:00|180335.5|179993.5|180340.2|179998.2|180377.9|180035.9|180312.5|179977.3|30
1733702100000|2024-12-08 23:55:00|180321.5|179993.5|180450|180121.8|180450|180140|180270|179970.7|90
1733702400000|2024-12-09 00:00:00|180447|180109.7|180338.7|180116.8|180447|180153.3|180283.3|180062.4|156
1733702700000|2024-12-09 00:05:00|180338.8|180117|180364|180096.2|180402|180167.2|180281.8|180062.9|142
1733703000000|2024-12-09 00:10:00|180319.3|180096.3|180271.3|180141.3|180361.9|180154.7|180243.1|180085.1|99
1733703300000|2024-12-09 00:15:00|180301.1|180098.9|180256.4|180126.4|180333.7|180137.3|180242.5|180066.3|128
1733703600000|2024-12-09 00:20:00|180254.7|180124.7|180252.5|180122.5|180292.8|180141.9|180241|180088|91
1733703900000|2024-12-09 00:25:00|180252.6|180122.6|180274.7|180144.7|180320|180145|180245.1|180103|59
1733704200000|2024-12-09 00:30:00|180265.2|180135.2|180268.1|180138.1|180321.5|180145.5|180261.6|180107|32
1733704500000|2024-12-09 00:35:00|180310|180107|180335|180205|180405|180223.2|180259.3|180107|69
1733704800000|2024-12-09 00:40:00|180355.6|180225.6|180335.9|180205.9|180395.6|180225.6|180325.8|180150.1|67
1733705100000|2024-12-09 00:45:00|180333.9|180203.9|180337.4|180207.4|180396|180215.5|180318.5|180157|49
1733705400000|2024-12-09 00:50:00|180392|180179|180310.7|180180.7|180392|180223.8|180284.9|180076.6|106
1733705700000|2024-12-09 00:55:00|180301.1|180171.1|180310.9|180097.7|180356.7|180183.5|180268.3|180060.6|72
1733706000000|2024-12-09 01:00:00|180266.7|180136.7|180310|180180|180345|180215|180256.7|180060.6|119
1733706300000|2024-12-09 01:05:00|180310.1|180180.1|180333.2|180203.2|180347.5|180217.5|180305.2|180175.2|113
1733706600000|2024-12-09 01:10:00|180334.7|180204.7|180267.8|180137.8|180340.3|180210.3|180258|180128|86
1733706900000|2024-12-09 01:15:00|180268.8|180138.8|180309.5|180179.5|180319.9|180186|180260.7|180103.3|82
1733707200000|2024-12-09 01:20:00|180303.8|180173.8|180265.6|180135.6|180331.9|180201.9|180263.3|180133.3|128
1733707500000|2024-12-09 01:25:00|180267|180137|180269.5|180139.5|180300.5|180170.5|180246.5|180116.5|87
1733707800000|2024-12-09 01:30:00|180268.9|180138.9|180296.5|180166.5|180310.7|180212.5|180260.7|180130.7|107
1733708100000|2024-12-09 01:35:00|180296.3|180166.3|180300|180170|180305|180175|180262.9|180132.9|133
1733708400000|2024-12-09 01:40:00|180300.2|180170.2|180283.7|180193.7|180340.3|180210.3|180278.9|180169.1|125
1733708700000|2024-12-09 01:45:00|180283.9|180193.9|180324.2|180194.2|180328.6|180219.7|180283.9|180179.6|77
1733709000000|2024-12-09 01:50:00|180324.4|180194.4|180322.7|180192.7|180341.9|180211.9|180303.9|180173.9|64
1733709300000|2024-12-09 01:55:00|180329.5|180199.5|180314.5|180184.5|180339.3|180225|180304|180176.4|102
1733709600000|2024-12-09 02:00:00|180320.5|180190.5|180260.7|180130.7|180320.8|180205|180221.9|180084.5|125
1733709900000|2024-12-09 02:05:00|180264.7|180134.7|180241.5|180151.5|180276.1|180163.5|180233.5|180122.4|86
1733710200000|2024-12-09 02:10:00|180241.4|180151.4|180245.9|180115.9|180250.9|180151.4|180202|180083.8|85
1733710500000|2024-12-09 02:15:00|180245.8|180115.8|180260.9|180130.9|180274.3|180183.8|180220.5|180115.8|73
1733710800000|2024-12-09 02:20:00|180254.5|180124.5|180239|180149|180263.4|180153.6|180219|180113.7|70
1733711100000|2024-12-09 02:25:00|180242.9|180152.9|180238.8|180148.8|180264.2|180174.2|180226.9|180136.9|61
1733711400000|2024-12-09 02:30:00|180240.2|180150.2|180243.5|180153.5|180308.3|180178.3|180236.3|180130|103
1733711700000|2024-12-09 02:35:00|180247.5|180157.5|180252.4|180162.4|180282.1|180192.1|180232.4|180130.4|94
1733712000000|2024-12-09 02:40:00|180250.4|180160.4|180288.1|180158.1|180353.2|180245|180250.4|180144.5|112
1733712300000|2024-12-09 02:45:00|180289.4|180159.4|180286.5|180156.5|180292.4|180162.4|180284.1|180154.1|53
1733712600000|2024-12-09 02:50:00|180291.4|180161.4|180289|180199|180337.3|180207.3|180262.4|180156.5|64
1733712900000|2024-12-09 02:55:00|180307.9|180177.9|180264|180174|180325.4|180209.5|180264|180156.3|78
1733713200000|2024-12-09 03:00:00|180271.5|180181.5|180277.5|180147.5|180278.2|180187.3|180255|180139.2|22
1733713500000|2024-12-09 03:05:00|180273.3|180143.3|180311.9|180181.9|180313.5|180183.5|180273.3|180143.3|73
1733713800000|2024-12-09 03:10:00|180312.2|180182.2|180280|180190|180312.2|180204.4|180274.8|180165.1|52
1733714100000|2024-12-09 03:15:00|180285.4|180195.4|180294.5|180164.5|180302|180199.9|180269.5|180160|44
1733714400000|2024-12-09 03:20:00|180298.6|180168.6|180300.2|180210.2|180309.2|180219.2|180277|180168.6|57
1733714700000|2024-12-09 03:25:00|180300.5|180210.5|180428.1|180298.1|180437|180332|180291|180201|99
1733715000000|2024-12-09 03:30:00|180408.1|180318.1|180423.4|180293.4|180447.9|180324|180385.7|180276.4|74
1733715300000|2024-12-09 03:35:00|180426.7|180296.7|180444|180314|180476.1|180346.1|180405|180293.3|70
1733715600000|2024-12-09 03:40:00|180436.5|180306.5|180438.7|180308.7|180471.5|180341.5|180413.1|180303|89
1733715900000|2024-12-09 03:45:00|180439.4|180309.4|180433.4|180303.4|180470.4|180340.4|180412.3|180302.7|70
1733716200000|2024-12-09 03:50:00|180435.5|180305.5|180448.7|180318.7|180466.2|180336.2|180432.8|180302.8|60
1733716500000|2024-12-09 03:55:00|180443.4|180313.4|180509.4|180379.4|180517.4|180387.4|180434.9|180304.9|80
1733716800000|2024-12-09 04:00:00|180510.6|180380.6|180527.5|180397.5|180535|180405|180485.2|180355.2|109
1733717100000|2024-12-09 04:05:00|180523.2|180393.2|180507.5|180377.5|180530.7|180400.7|180491.7|180361.7|239
1733717400000|2024-12-09 04:10:00|180505.8|180375.8|180465|180335|180589.2|180484.6|180461.6|180331.6|195
1733717700000|2024-12-09 04:15:00|180467.7|180337.7|180539.9|180409.9|180582.4|180452.4|180459.2|180329.2|236
1733718000000|2024-12-09 04:20:00|180538.4|180408.4|180552.6|180422.6|180563.3|180433.3|180531.9|180401.9|382
1733718300000|2024-12-09 04:25:00|180561|180431|180572.4|180442.4|180579.4|180449.4|180532.9|180402.9|436
1733718600000|2024-12-09 04:30:00|180573.3|180443.3|180551|180461|180581.2|180469.3|180525.6|180415.7|142
1733718900000|2024-12-09 04:35:00|180549.4|180459.4|180558.7|180468.7|180601.1|180511.1|180546.3|180443.9|82
1733719200000|2024-12-09 04:40:00|180561.5|180471.5|180566.8|180476.8|180581.6|180491.6|180553.8|180463.8|98
1733719500000|2024-12-09 04:45:00|180565.7|180475.7|180556.9|180466.9|180567.5|180477.5|180534.7|180444.7|133
1733719800000|2024-12-09 04:50:00|180560.1|180470.1|180534.1|180444.1|180560.1|180470.1|180529.6|180439.6|541
1733720100000|2024-12-09 04:55:00|180531.1|180441.1|180562.6|180472.6|180566.1|180476.1|180531.1|180441.1|77
1733720400000|2024-12-09 05:00:00|180565.8|180475.8|180553.5|180463.5|180566.8|180476.8|180524.5|180434.5|333
1733720700000|2024-12-09 05:05:00|180556.8|180466.8|180554.2|180464.2|180560.8|180470.8|180532.1|180442.1|155
1733721000000|2024-12-09 05:10:00|180557.3|180467.3|180570.3|180480.3|180570.3|180480.3|180536|180446|114
1733721300000|2024-12-09 05:15:00|180570.5|180480.5|180553.3|180463.3|180570.5|180480.5|180541.6|180451.6|90
1733721600000|2024-12-09 05:20:00|180552.6|180462.6|180557.2|180467.2|180567.4|180477.4|180536.4|180446.4|99
1733721900000|2024-12-09 05:25:00|180556.2|180466.2|180579.1|180449.1|180584|180475.4|180540.8|180439.6|76
1733722200000|2024-12-09 05:30:00|180578.8|180448.8|180574.8|180444.8|180585|180455|180565|180435|109
1733722500000|2024-12-09 05:35:00|180570.9|180440.9|180565.6|180435.6|180579|180461.4|180531.5|180415.6|290
1733722800000|2024-12-09 05:40:00|180565.2|180435.2|180569.4|180439.4|180583.4|180453.4|180548.8|180418.8|237
1733723100000|2024-12-09 05:45:00|180571.6|180441.6|180489.7|180399.7|180578.5|180448.5|180478.5|180367.4|137
1733723400000|2024-12-09 05:50:00|180509|180379|180498.7|180408.7|180523.2|180408.7|180482.4|180367.9|122
1733723700000|2024-12-09 05:55:00|180495.5|180405.5|180421|180331|180519.3|180415.7|180417.9|180327.9|146
1733724000000|2024-12-09 06:00:00|180412.8|180322.8|180301.8|180211.8|180412.8|180322.8|180253.3|180123.3|464
1733724300000|2024-12-09 06:05:00|180305.8|180215.8|180303.4|180213.4|180346.7|180240|180292.1|180192|218
1733724600000|2024-12-09 06:10:00|180303.7|180213.7|180345.1|180255.1|180357.3|180267.3|180303.4|180213.4|380
1733724900000|2024-12-09 06:15:00|180347.4|180257.4|180353.8|180223.8|180358.2|180265.2|180299.9|180209.9|480
1733725200000|2024-12-09 06:20:00|180357.1|180227.1|180332.1|180242.1|180361.5|180253.9|180311.2|180202.6|331
1733725500000|2024-12-09 06:25:00|180335|180245|180342.9|180252.9|180352.4|180259.7|180310|180204.8|338
1733725800000|2024-12-09 06:30:00|180336.8|180246.8|180145.4|180015.4|180357.6|180253.5|180124.9|179994.9|332
1733726100000|2024-12-09 06:35:00|180144.6|180014.6|180154.6|180024.6|180198.7|180062.3|180109.3|179985.7|189
1733726400000|2024-12-09 06:40:00|180154.5|180024.5|180178.9|180088.9|180201|180111|180123.8|180015.7|256
1733726700000|2024-12-09 06:45:00|180176.5|180086.5|180180.8|180090.8|180188.3|180098.3|180157.5|180067.5|195
1733727000000|2024-12-09 06:50:00|180181.3|180091.3|180072.9|179982.9|180182.7|180092.7|180071.2|179965.8|232
1733727300000|2024-12-09 06:55:00|180070.5|179980.5|180055.4|179965.4|180098.9|179995.8|180053.3|179940.8|198
1733727600000|2024-12-09 07:00:00|180061.3|179971.3|180013.9|179923.9|180076.3|179986.3|179938.2|179848.2|363
1733727900000|2024-12-09 07:05:00|180014|179924|180082.9|179992.9|180124.8|180034.8|179960|179870|250
1733728200000|2024-12-09 07:10:00|180080.3|179990.3|180060.1|179970.1|180170.1|180080.1|180046.2|179956.2|396
1733728500000|2024-12-09 07:15:00|180060.2|179970.2|179995|179905|180070.2|179980.2|179978.6|179888.6|312
1733728800000|2024-12-09 07:20:00|179995.2|179905.2|179837.3|179747.3|179995.2|179905.2|179778.7|179688.7|583
1733729100000|2024-12-09 07:25:00|179833.3|179743.3|179647|179557|179842.4|179752.4|179588.5|179498.5|676
1733729400000|2024-12-09 07:30:00|179647.1|179557.1|179500.6|179410.6|179647.1|179557.1|179353|179263|441
1733729700000|2024-12-09 07:35:00|179497.7|179407.7|179427.4|179337.4|179573.6|179483.6|179412.5|179322.5|468
1733730000000|2024-12-09 07:40:00|179425.2|179335.2|179465.4|179375.4|179602.2|179508|179409.8|179319.8|509
1733730300000|2024-12-09 07:45:00|179457.8|179367.8|179403.4|179313.4|179498.7|179408.7|179311.4|179221.4|486
1733730600000|2024-12-09 07:50:00|179403.9|179313.9|179390.4|179300.4|179409.3|179319.3|179316.8|179226.8|593
1733730900000|2024-12-09 07:55:00|179386.2|179296.2|179179.9|179089.9|179387.4|179297.4|179179.9|179089.9|490
1733731200000|2024-12-09 08:00:00|179182.8|179092.8|179035.6|178945.6|179188|179098|179034.8|178926.9|505
1733731500000|2024-12-09 08:05:00|179035.4|178945.4|179262.9|179172.9|179303.3|179213.3|178985.8|178895.2|574
1733731800000|2024-12-09 08:10:00|179264|179174|179007.3|178917.3|179268|179178|178986.7|178896.7|485
1733732100000|2024-12-09 08:15:00|179001.9|178911.9|179016.4|178926.4|179063.8|178952.3|178958.5|178868.5|465
1733732400000|2024-12-09 08:20:00|179014.4|178924.4|179048.7|178958.7|179109.7|179019.7|179007.9|178917.9|409
1733732700000|2024-12-09 08:25:00|179049|178959|179005.6|178915.6|179061.3|178963.4|178983.3|178881.7|574
1733733000000|2024-12-09 08:30:00|179002.3|178912.3|179121.9|179031.9|179151.3|179061.3|178995.7|178905.7|293
1733733300000|2024-12-09 08:35:00|179121.2|179031.2|179110.5|179020.5|179147.9|179057.9|179039.7|178949.7|356
1733733600000|2024-12-09 08:40:00|179110|179020|179114|179024|179130|179040|179004.9|178914.9|296
1733733900000|2024-12-09 08:45:00|179117.5|179027.5|179015.1|178925.1|179117.5|179027.5|178991.1|178901.1|365
1733734200000|2024-12-09 08:50:00|179014.4|178924.4|179022.5|178932.5|179091.8|179001.8|179013|178923|376
1733734500000|2024-12-09 08:55:00|179019.6|178929.6|178967.5|178877.5|179048.3|178958.3|178904|178814|481
1733734800000|2024-12-09 09:00:00|178971.4|178881.4|178891.9|178801.9|178971.4|178881.4|178797.3|178707.3|473
1733735100000|2024-12-09 09:05:00|178893|178803|179007.6|178917.6|179012.2|178922.2|178861.1|178771.1|447
1733735400000|2024-12-09 09:10:00|179012.2|178922.2|178965.3|178875.3|179019.8|178929.8|178934.3|178844.3|431
1733735700000|2024-12-09 09:15:00|178964.8|178874.8|178802|178712|178964.8|178874.8|178772.4|178682.4|606
1733736000000|2024-12-09 09:20:00|178801|178711|178724.4|178634.4|178841.4|178751.4|178718.4|178628.4|426
1733736300000|2024-12-09 09:25:00|178725|178635|178723.7|178633.7|178747.8|178657.8|178667.9|178577.9|335
1733736600000|2024-12-09 09:30:00|178724.6|178634.6|178773.4|178683.4|178820.7|178730.7|178696.7|178606.7|442
1733736900000|2024-12-09 09:35:00|178773.2|178683.2|178675|178585|178775.7|178685.7|178669.7|178579.7|394
1733737200000|2024-12-09 09:40:00|178674.8|178584.8|178781|178691|178841.6|178751.6|178671|178581|507
1733737500000|2024-12-09 09:45:00|178781.3|178691.3|178785.2|178695.2|178832.4|178742.4|178766|178676|435
1733737800000|2024-12-09 09:50:00|178782|178692|178758.6|178668.6|178782|178692|178662|178572|453
1733738100000|2024-12-09 09:55:00|178758.9|178668.9|178724.6|178634.6|178777.7|178687.7|178704.8|178614.8|355
1733738400000|2024-12-09 10:00:00|178718.1|178628.1|178609.1|178519.1|178718.1|178628.1|178562.5|178472.5|335
1733738700000|2024-12-09 10:05:00|178609|178519|178573.2|178483.2|178634.2|178544.2|178557.8|178467.8|332
1733739000000|2024-12-09 10:10:00|178570.1|178480.1|178726.9|178636.9|178783.7|178693.7|178570.1|178480.1|448
1733739300000|2024-12-09 10:15:00|178724.1|178634.1|178673|178583|178725.7|178635.7|178624|178534|357
1733739600000|2024-12-09 10:20:00|178677.9|178587.9|178643.4|178553.4|178736.6|178646.6|178636.8|178546.8|427
1733739900000|2024-12-09 10:25:00|178643.5|178553.5|178689.6|178599.6|178690.4|178600.4|178613.2|178523.2|301
1733740200000|2024-12-09 10:30:00|178689.7|178599.7|178689|178599|178729.1|178639.1|178672.5|178582.5|345
1733740500000|2024-12-09 10:35:00|178689.2|178599.2|178612.9|178522.9|178718.2|178628.2|178604.3|178514.3|377
1733740800000|2024-12-09 10:40:00|178614.4|178524.4|178580.1|178490.1|178638|178548|178563.3|178473.3|336
1733741100000|2024-12-09 10:45:00|178580.6|178490.6|178557.9|178467.9|178595.1|178505.1|178550.5|178460.5|335
1733741400000|2024-12-09 10:50:00|178558.4|178468.4|178544.5|178454.5|178560.6|178470.6|178532.6|178442.6|258
1733741700000|2024-12-09 10:55:00|178541.3|178451.3|178491.5|178401.5|178549.9|178459.9|178475|178385|354
1733742000000|2024-12-09 11:00:00|178495.4|178405.4|178381.9|178291.9|178499.7|178409.7|178374.2|178284.2|326
1733742300000|2024-12-09 11:05:00|178378.7|178288.7|178383.3|178293.3|178402.9|178312.9|178376.9|178286.9|257
1733742600000|2024-12-09 11:10:00|178383.4|178293.4|178284.7|178194.7|178395.8|178305.8|178284.7|178194.7|300
1733742900000|2024-12-09 11:15:00|178285|178195|178179.8|178089.8|178293.1|178203.1|178169|178079|329
1733743200000|2024-12-09 11:20:00|178179.6|178089.6|178138.3|178048.3|178198.1|178108.1|178137.5|178047.5|306
1733743500000|2024-12-09 11:25:00|178141.6|178051.6|178156.9|178066.9|178157.9|178067.9|178079.5|177989.5|345
1733743800000|2024-12-09 11:30:00|178159.1|178069.1|178240.3|178150.3|178289|178199|178159.1|178069.1|343
1733744100000|2024-12-09 11:35:00|178244.1|178154.1|178248.1|178158.1|178248.1|178158.1|178163.6|178073.6|324
1733744400000|2024-12-09 11:40:00|178248.5|178158.5|178292.9|178202.9|178364.1|178274.1|178248.5|178158.5|423
1733744700000|2024-12-09 11:45:00|178290.3|178200.3|178303.5|178213.5|178393.4|178303.4|178282.8|178192.8|316
1733745000000|2024-12-09 11:50:00|178303.6|178213.6|178319.4|178229.4|178339.6|178249.6|178289.7|178199.7|369
1733745300000|2024-12-09 11:55:00|178321.4|178231.4|178436.4|178346.4|178446.4|178356.4|178307.4|178217.4|357
1733745600000|2024-12-09 12:00:00|178436.1|178346.1|178373.5|178283.5|178486.3|178396.3|178361.9|178271.9|423
1733745900000|2024-12-09 12:05:00|178372.4|178282.4|178456.9|178366.9|178463.1|178373.1|178350.6|178260.6|298
1733746200000|2024-12-09 12:10:00|178455.6|178365.6|178398.2|178308.2|178515.6|178425.6|178392.9|178302.9|349
1733746500000|2024-12-09 12:15:00|178399.1|178309.1|178457.5|178367.5|178479.2|178389.2|178398.3|178308.3|386
1733746800000|2024-12-09 12:20:00|178455.5|178365.5|178432.5|178342.5|178470.5|178380.5|178410.3|178320.3|292
1733747100000|2024-12-09 12:25:00|178432.3|178342.3|178268.8|178178.8|178448.1|178358.1|178211.5|178121.5|580
1733747400000|2024-12-09 12:30:00|178268.4|178178.4|178350|178260|178352.2|178262.2|178236.5|178146.5|252
1733747700000|2024-12-09 12:35:00|178343.6|178253.6|178381.5|178291.5|178404.7|178314.7|178310.2|178220.2|385
1733748000000|2024-12-09 12:40:00|178380.8|178290.8|178590.6|178500.6|178604.5|178514.5|178380.8|178290.8|361
1733748300000|2024-12-09 12:45:00|178605.1|178515.1|178635|178545|178666.6|178576.6|178601.5|178511.5|301
1733748600000|2024-12-09 12:50:00|178632.6|178542.6|178580.7|178490.7|178632.6|178542.6|178556.1|178466.1|345
1733748900000|2024-12-09 12:55:00|178579.1|178489.1|178457|178367|178584.3|178494.3|178384.2|178294.2|579
1733749200000|2024-12-09 13:00:00|178455.5|178365.5|178282.9|178192.9|178505.4|178415.4|178275.2|178185.2|565
1733749500000|2024-12-09 13:05:00|178283.9|178193.9|178249.4|178159.4|178334.1|178241.3|178227.5|178137.5|669
1733749800000|2024-12-09 13:10:00|178248.9|178158.9|178356.7|178266.7|178366.5|178276.5|178232.6|178142.6|567
1733750100000|2024-12-09 13:15:00|178354.5|178264.5|178308.8|178218.8|178394.8|178304.8|178306|178216|496
1733750400000|2024-12-09 13:20:00|178309|178219|178286.1|178196.1|178367.5|178277.5|178237.3|178147.3|623
1733750700000|2024-12-09 13:25:00|178284.5|178194.5|178181|178091|178284.5|178194.5|178172.8|178082.8|452
1733751000000|2024-12-09 13:30:00|178180.5|178090.5|178064.2|177974.2|178186.4|178096.4|178036.2|177946.2|337
1733751300000|2024-12-09 13:35:00|178064|177974|178072.4|177982.4|178093.6|178003.6|178045.6|177955.6|333
1733751600000|2024-12-09 13:40:00|178072.8|177982.8|178072.7|177942.7|178103.1|178013.1|177995.8|177905.8|364
1733751900000|2024-12-09 13:45:00|178072.9|177942.9|177988.4|177898.4|178102.4|178012.4|177975.5|177885.5|414
1733752200000|2024-12-09 13:50:00|177988.8|177898.8|178001.6|177911.6|178049.6|177954.5|177978.8|177888.8|554
1733752500000|2024-12-09 13:55:00|178001.7|177911.7|178006.5|177916.5|178062.9|177952.3|177980.7|177880.9|767
1733752800000|2024-12-09 14:00:00|178006.7|177916.7|177989.5|177899.5|178037|177947|177972.2|177882.2|486
1733753100000|2024-12-09 14:05:00|177991|177901|178236.8|178146.8|178250.6|178160.6|177988.8|177898.8|671
1733753400000|2024-12-09 14:10:00|178238|178148|178129.5|178039.5|178300.4|178210.4|178099.3|178009.3|431
1733753700000|2024-12-09 14:15:00|178129.6|178039.6|178137.2|178047.2|178172.4|178082.4|178088.5|177998.5|549
1733754000000|2024-12-09 14:20:00|178141.1|178051.1|178061.6|177971.6|178144.1|178054.1|178061.6|177971.6|363
1733754300000|2024-12-09 14:25:00|178061.5|177971.5|178115.8|178025.8|178140.7|178050.7|178036.2|177946.2|502
1733754600000|2024-12-09 14:30:00|178115.4|178025.4|178122.2|178032.2|178200.3|178110.3|178037|177947|483
1733754900000|2024-12-09 14:35:00|178119.6|178029.6|178064.3|177974.3|178212.6|178122.6|178056.7|177966.7|606
1733755200000|2024-12-09 14:40:00|178064.1|177974.1|178043.8|177953.8|178068.6|177978.6|178006.2|177916.2|485
1733755500000|2024-12-09 14:45:00|178045.2|177955.2|177892.8|177802.8|178116.1|178026.1|177885|177795|566
1733755800000|2024-12-09 14:50:00|177892.3|177802.3|177825.8|177735.8|177894.1|177804.1|177736.3|177646.3|483
1733756100000|2024-12-09 14:55:00|177825.4|177735.4|177830.8|177740.8|177880.2|177790.2|177791|177701|718
1733756400000|2024-12-09 15:00:00|177838.3|177748.3|177778.1|177688.1|177853.3|177763.3|177731.7|177641.7|713
1733756700000|2024-12-09 15:05:00|177778|177688|177755.3|177665.3|177778.2|177688.2|177653.7|177563.7|659
1733757000000|2024-12-09 15:10:00|177757.1|177667.1|177735.6|177645.6|177820.4|177730.4|177731.3|177641.3|625
1733757300000|2024-12-09 15:15:00|177735.5|177645.5|177653.7|177563.7|177735.6|177645.6|177488.9|177398.9|462
1733757600000|2024-12-09 15:20:00|177653.8|177563.8|177485.9|177395.9|177653.8|177563.8|177423.9|177333.9|563
1733757900000|2024-12-09 15:25:00|177484.9|177394.9|177791.2|177701.2|177819.5|177729.5|177469|177379|673
1733758200000|2024-12-09 15:30:00|177791|177701|177696.5|177606.5|177818.8|177728.8|177670.9|177580.9|715
1733758500000|2024-12-09 15:35:00|177696.8|177606.8|177604.8|177514.8|177743.8|177653.8|177589.2|177499.2|640
1733758800000|2024-12-09 15:40:00|177604.9|177514.9|177567.6|177477.6|177604.9|177514.9|177508.5|177418.5|469
1733759100000|2024-12-09 15:45:00|177569.3|177479.3|177633.2|177543.2|177685.6|177595.6|177569.2|177479.2|440
1733759400000|2024-12-09 15:50:00|177632.2|177542.2|177560.3|177470.3|177644.3|177554.3|177522.3|177432.3|413
1733759700000|2024-12-09 15:55:00|177558.5|177468.5|177593|177503|177661.8|177571.8|177441.2|177351.2|594
1733760000000|2024-12-09 16:00:00|177595.8|177505.8|177692.2|177602.2|177732.1|177642.1|177535.5|177445.5|640
1733760300000|2024-12-09 16:05:00|177694.4|177604.4|177668|177578|177695.3|177605.3|177613.3|177523.3|474
1733760600000|2024-12-09 16:10:00|177668.2|177578.2|177808.5|177718.5|177809.1|177719.1|177655.9|177565.9|384
1733760900000|2024-12-09 16:15:00|177816.4|177726.4|177820.3|177730.3|177835.4|177745.4|177778.3|177688.3|355
1733761200000|2024-12-09 16:20:00|177825.1|177735.1|177765.6|177675.6|177890|177800|177748.2|177658.2|479
1733761500000|2024-12-09 16:25:00|177766.4|177676.4|177766.8|177676.8|177823.8|177733.8|177741.4|177651.4|500
1733761800000|2024-12-09 16:30:00|177766.1|177676.1|177829.4|177739.4|177840.7|177750.7|177738.9|177648.9|538
1733762100000|2024-12-09 16:35:00|177832|177742|177744.6|177654.6|177843.4|177753.4|177743|177653|576
1733762400000|2024-12-09 16:40:00|177740.6|177650.6|177663.1|177573.1|177748.1|177658.1|177655.8|177565.8|533
1733762700000|2024-12-09 16:45:00|177662.8|177572.8|177582|177492|177667.3|177577.3|177574.8|177484.8|393
1733763000000|2024-12-09 16:50:00|177582.2|177492.2|177654.3|177564.3|177657.5|177567.5|177574.4|177484.4|381
1733763300000|2024-12-09 16:55:00|177651.9|177561.9|177670.9|177580.9|177722.4|177632.4|177628.3|177538.3|512
1733763600000|2024-12-09 17:00:00|177678.9|177588.9|177694.3|177604.3|177708.9|177618.9|177612|177522|395
1733763900000|2024-12-09 17:05:00|177696.8|177606.8|177706.6|177616.6|177722.8|177632.8|177685.9|177595.9|249
1733764200000|2024-12-09 17:10:00|177706.7|177616.7|177717.3|177627.3|177730.2|177640.2|177695.3|177605.3|243
1733764500000|2024-12-09 17:15:00|177714.6|177624.6|177684.4|177594.4|177808|177718|177679.8|177589.8|394
1733764800000|2024-12-09 17:20:00|177684.6|177594.6|177681.4|177591.4|177752.9|177662.9|177672.4|177582.4|426
1733765100000|2024-12-09 17:25:00|177680.6|177590.6|177685.5|177595.5|177742.5|177652.5|177636.9|177546.9|486
1733765400000|2024-12-09 17:30:00|177681.2|177591.2|177636.9|177546.9|177708.8|177618.8|177628.3|177538.3|364
1733765700000|2024-12-09 17:35:00|177636.7|177546.7|177558.7|177468.7|177650.9|177560.9|177527.7|177437.7|259
1733766000000|2024-12-09 17:40:00|177556|177466|177426.3|177336.3|177558.7|177468.7|177410.7|177320.7|491
1733766300000|2024-12-09 17:45:00|177429.9|177339.9|177411.9|177321.9|177469|177379|177378.5|177288.5|447
1733766600000|2024-12-09 17:50:00|177412|177322|177311.4|177221.4|177418.3|177328.3|177280.2|177190.2|348
1733766900000|2024-12-09 17:55:00|177314.2|177224.2|177410.2|177320.2|177420.4|177330.4|177308.1|177218.1|463
1733767200000|2024-12-09 18:00:00|177410.1|177320.1|177493.5|177403.5|177500.5|177410.5|177397|177307|477
1733767500000|2024-12-09 18:05:00|177490.1|177400.1|177498.1|177408.1|177505.8|177415.8|177458.9|177368.9|397
1733767800000|2024-12-09 18:10:00|177500.2|177410.2|177675.4|177585.4|177685|177595|177498|177408|551
1733768100000|2024-12-09 18:15:00|177673.3|177583.3|177614.1|177524.1|177685.2|177595.2|177597|177507|300
1733768400000|2024-12-09 18:20:00|177611.1|177521.1|177680|177590|177693.3|177603.3|177586.7|177496.7|224
1733768700000|2024-12-09 18:25:00|177677.1|177587.1|177820|177730|177830.5|177740.5|177670.4|177580.4|315
1733769000000|2024-12-09 18:30:00|177819.9|177729.9|177798.2|177708.2|177835.3|177745|177773.2|177683.2|321
1733769300000|2024-12-09 18:35:00|177798|177708|177759|177669|177808|177718|177708|177618|385
1733769600000|2024-12-09 18:40:00|177756.5|177666.5|177776.7|177686.7|177826.3|177736.3|177753.7|177663.7|533
1733769900000|2024-12-09 18:45:00|177780.2|177690.2|177711.4|177621.4|177780.2|177690.2|177698.5|177608.5|290
1733770200000|2024-12-09 18:50:00|177716.6|177626.6|177711.2|177621.2|177734.9|177644.9|177687.7|177597.7|422
1733770500000|2024-12-09 18:55:00|177710.5|177620.5|177647|177557|177750.8|177660.8|177613.1|177523.1|506
1733770800000|2024-12-09 19:00:00|177647.6|177557.6|177687.3|177597.3|177738.8|177648.8|177642.5|177552.5|482
1733771100000|2024-12-09 19:05:00|177689.4|177599.4|177681.5|177591.5|177704.7|177614.7|177661.1|177571.1|418
1733771400000|2024-12-09 19:10:00|177684.9|177594.9|177719.2|177629.2|177738.8|177648.8|177684.9|177594.9|341
1733771700000|2024-12-09 19:15:00|177721.2|177631.2|177709|177619|177739.7|177649.7|177697.7|177607.7|303
1733772000000|2024-12-09 19:20:00|177703.3|177613.3|177732.4|177642.4|177743.9|177653.9|177694.6|177604.6|276
1733772300000|2024-12-09 19:25:00|177732.6|177642.6|177724.1|177634.1|177745|177655|177721.4|177631.4|203
1733772600000|2024-12-09 19:30:00|177724.2|177634.2|177658.3|177568.3|177724.8|177634.8|177649.2|177559.2|260
1733772900000|2024-12-09 19:35:00|177655.7|177565.7|177667.5|177577.5|177711.4|177621.4|177651.8|177561.8|302
1733773200000|2024-12-09 19:40:00|177667.4|177577.4|177719.1|177629.1|177734.5|177644.5|177665.6|177575.6|294
1733773500000|2024-12-09 19:45:00|177716.7|177626.7|177730.5|177640.5|177752.5|177662.5|177716.7|177626.7|307
1733773800000|2024-12-09 19:50:00|177737.2|177647.2|177771.5|177681.5|177840.9|177750.9|177722.5|177632.5|429
1733774100000|2024-12-09 19:55:00|177773.4|177683.4|177663|177573|177795|177705|177662.5|177572.5|500
1733774400000|2024-12-09 20:00:00|177662.2|177572.2|177731.3|177641.3|177731.8|177641.8|177649.7|177559.7|416
1733774700000|2024-12-09 20:05:00|177729.3|177639.3|177740.3|177650.3|177749.4|177659.4|177709.5|177619.5|266
1733775000000|2024-12-09 20:10:00|177739.7|177649.7|177783.8|177693.8|177878.4|177788.4|177737.3|177647.3|450
1733775300000|2024-12-09 20:15:00|177782|177692|177759.3|177669.3|177824.1|177734.1|177738.1|177648.1|368
1733775600000|2024-12-09 20:20:00|177758.3|177668.3|178005.7|177875.7|178005.7|177875.7|177758.3|177657.1|339
1733775900000|2024-12-09 20:25:00|178009|177879|177975.2|177885.2|178034.4|177934.8|177963.6|177869.9|316
1733776200000|2024-12-09 20:30:00|177973.5|177883.5|177970.2|177880.2|177994.3|177904.3|177912.4|177822.4|253
1733776500000|2024-12-09 20:35:00|177972|177882|177991.2|177901.2|178008.7|177903.5|177909.2|177819.2|260
1733776800000|2024-12-09 20:40:00|177991|177901|177989|177899|178009.5|177919.5|177970.9|177880.9|346
1733777100000|2024-12-09 20:45:00|177987.6|177897.6|178011.8|177921.8|178018.8|177928.8|177978.2|177888.2|249
1733777400000|2024-12-09 20:50:00|178014.6|177924.6|178009.1|177919.1|178021.5|177931.5|177999.2|177909.2|220
1733777700000|2024-12-09 20:55:00|178008.7|177918.7|178036.6|177946.6|178067.5|177977.5|178004.6|177914.6|243
1733778000000|2024-12-09 21:00:00|178037.8|177947.8|178010.9|177920.9|178045.8|177955.8|177986.1|177896.1|211
1733778300000|2024-12-09 21:05:00|178010.8|177920.8|178029.3|177939.3|178033.3|177943.3|177947.2|177857.2|97
1733778600000|2024-12-09 21:10:00|178030.6|177940.6|178029.9|177939.9|178035.3|177945.3|178011.8|177921.8|71
1733778900000|2024-12-09 21:15:00|178020.9|177930.9|178036.8|177946.8|178045|177955|178008.2|177918.2|116
1733779200000|2024-12-09 21:20:00|178032.8|177942.8|178017|177927|178042.3|177952.3|178012.9|177922.9|46
1733779500000|2024-12-09 21:25:00|178025|177935|178031.2|177901.2|178055.2|177940|177979.3|177889.3|65
1733779800000|2024-12-09 21:30:00|178031.3|177901.3|178039.4|177909.4|178051.9|177921.9|178027|177897|46
1733780100000|2024-12-09 21:35:00|178045.3|177915.3|178054.9|177924.9|178060.6|177930.6|178029|177899|55
1733780400000|2024-12-09 21:40:00|178050.1|177920.1|177985.4|177855.4|178065.2|177935.2|177984.2|177815.3|124
1733780700000|2024-12-09 21:45:00|177985|177855|177873.4|177743.4|178059.6|177879.7|177873.4|177686.1|230
1733781000000|2024-12-09 21:50:00|177937.6|177710.5|177911.7|177691.6|177973.4|177782.4|177801|177596.8|719
1733781300000|2024-12-09 21:55:00|177908|177692.4|178022.3|177680.3|178022.3|177783.9|177874|177623.1|526
1733781600000|2024-12-09 22:00:00|177936.9|177594.9|177864.5|177522.5|177936.9|177594.9|177853.9|177511.9|68
1733781900000|2024-12-09 22:05:00|177872.5|177530.5|177872.5|177530.5|177872.5|177530.5|177872.5|177530.5|1
1733783400000|2024-12-09 22:30:00|177865|177523|177861|177519|177913.8|177571.8|177832.6|177490.6|64
1733783700000|2024-12-09 22:35:00|177856|177514|177877.3|177535.3|177877.4|177535.4|177854.6|177512.6|89
1733784000000|2024-12-09 22:40:00|177869.9|177527.9|177866.7|177524.7|177877.4|177535.4|177858.8|177516.8|66
1733784300000|2024-12-09 22:45:00|177866.6|177524.6|177867.7|177525.7|177873.8|177531.8|177856.7|177514.7|93
1733784600000|2024-12-09 22:50:00|177867.3|177525.3|177866|177524|177898.9|177556.9|177858.4|177516.4|64
1733784900000|2024-12-09 22:55:00|177862.1|177520.1|177863|177521|177913.3|177571.3|177860.9|177518.9|80
1733785200000|2024-12-09 23:00:00|177854|177512|177900|177558|177969.3|177627.3|177854|177512|176
1733785500000|2024-12-09 23:05:00|177900.8|177558.8|177951.8|177609.8|177959.2|177617.2|177849.5|177507.5|57
1733785800000|2024-12-09 23:10:00|177952|177610|177933.5|177591.5|177979.3|177637.3|177877.3|177535.3|111
1733786100000|2024-12-09 23:15:00|177962.7|177620.7|177933.5|177591.5|177987|177645|177895.1|177553.1|31
1733786400000|2024-12-09 23:20:00|177905.9|177563.9|177933.5|177591.5|177977.6|177635.6|177905.7|177563.7|43
1733786700000|2024-12-09 23:25:00|177905.7|177563.7|178034.7|177692.7|178037.8|177695.8|177905.7|177563.7|76
1733787000000|2024-12-09 23:30:00|178035.5|177693.5|178033.2|177691.2|178038.8|177696.8|177938.5|177596.5|65
1733787300000|2024-12-09 23:35:00|178034.3|177692.3|177996|177654|178035.2|177693.2|177937.3|177595.3|43
1733787900000|2024-12-09 23:45:00|177965.3|177623.3|177996|177654|177996|177654|177965.3|177623.3|10
1733788500000|2024-12-09 23:55:00|177971|177629|178067.9|177725.9|178090.1|177748.1|177964.3|177622.3|84
1733788800000|2024-12-10 00:00:00|178068|177726|178057|177715|178078.5|177736.5|178011.2|177669.2|215
1733789100000|2024-12-10 00:05:00|178065.8|177723.8|178003|177770.1|178072.7|177772|177999.9|177673.6|288
1733789400000|2024-12-10 00:10:00|178001.3|177769.8|177992.1|177774.3|178031.3|177775.3|177978.9|177716.9|220
1733789700000|2024-12-10 00:15:00|177992.8|177774.2|177993.3|177773.8|177999.8|177775.5|177988.1|177771.9|169
1733790000000|2024-12-10 00:20:00|177993.4|177773.7|177939.4|177728.1|177993.4|177773.7|177933.4|177671.5|157
1733790300000|2024-12-10 00:25:00|177939.5|177728|178011.8|177802.7|178036|177803.8|177930.9|177717.1|149
1733790600000|2024-12-10 00:30:00|178017.2|177802.6|178012.4|177797.5|178018.6|177802.6|178005.8|177792.8|86
1733790900000|2024-12-10 00:35:00|178012.5|177797.4|178016.1|177800.5|178020|177802.2|178012.5|177797|35
1733791200000|2024-12-10 00:40:00|178018.1|177801.1|178026|177795.2|178027|177802.5|178014.7|177788.9|45
1733791500000|2024-12-10 00:45:00|178026.5|177804.4|178014.9|177804|178027.1|177809.9|178014.9|177790.2|83
1733791800000|2024-12-10 00:50:00|178013.5|177803.4|178060.8|177807|178062|177812|178010.8|177802|120
1733792100000|2024-12-10 00:55:00|178058.9|177808.9|178046.7|177779.8|178089.8|177888.6|177988.3|177778.8|161
1733792400000|2024-12-10 01:00:00|178047.2|177781.8|178026.7|177896.7|178047.2|177904.6|177948.8|177781.8|177
1733792700000|2024-12-10 01:05:00|178026.6|177896.6|177980.3|177850.3|178030.4|177900.4|177949.4|177819.4|148
1733793000000|2024-12-10 01:10:00|177980.4|177850.4|177968.4|177838.4|178003.7|177873.7|177954.2|177824.2|154
1733793300000|2024-12-10 01:15:00|177968.3|177838.3|177946.7|177856.7|177981.7|177863|177935.3|177815.6|174
1733793600000|2024-12-10 01:20:00|177946.1|177856.1|177968.8|177878.8|177968.8|177878.8|177910.4|177820.4|142
1733793900000|2024-12-10 01:25:00|177968.7|177878.7|177972.4|177842.4|178020.2|177890.2|177937.6|177828.6|173
1733794200000|2024-12-10 01:30:00|177970.7|177840.7|178093.9|177963.9|178148.8|178018.8|177967.6|177837.6|312
1733794500000|2024-12-10 01:35:00|178094.2|177964.2|178126.8|178036.8|178152|178042.2|178069|177944.3|330
1733794800000|2024-12-10 01:40:00|178127.6|178037.6|178179.7|178049.7|178249.9|178119.9|178124.7|178011.4|436
1733795100000|2024-12-10 01:45:00|178181.9|178051.9|178168.7|178038.7|178201.3|178071.3|178147.6|178017.6|445
1733795400000|2024-12-10 01:50:00|178166.9|178036.9|178168.9|178038.9|178181.6|178051.6|178096.6|177966.6|370
1733795700000|2024-12-10 01:55:00|178163.9|178033.9|178176.3|178046.3|178182.7|178052.7|178146.8|178016.8|255
1733796000000|2024-12-10 02:00:00|178176.1|178046.1|178067.5|177977.5|178185.5|178055.5|178067.5|177944.1|491
1733796300000|2024-12-10 02:05:00|178074.1|177984.1|177990|177860|178153.9|178023.9|177954|177824|506
1733796600000|2024-12-10 02:10:00|177990.1|177860.1|178013.5|177883.5|178040.8|177910.8|177983.4|177853.4|541
1733796900000|2024-12-10 02:15:00|178011.6|177881.6|178002.5|177872.5|178101|177971|177978.7|177848.7|303
1733797200000|2024-12-10 02:20:00|178002.7|177872.7|178073|177983|178090.1|177993.2|177995|177865|283
1733797500000|2024-12-10 02:25:00|178061.4|177971.4|178119.4|177989.4|178168.2|178038.2|178054.8|177947.7|420
1733797800000|2024-12-10 02:30:00|178118.8|177988.8|178167.9|178037.9|178171.2|178041.2|178066.2|177970.6|358
1733798100000|2024-12-10 02:35:00|178178.1|178048.1|178130.2|178040.2|178178.1|178048.1|178066.1|177969.6|375
1733798400000|2024-12-10 02:40:00|178138.7|178048.7|178095.3|178005.3|178177.2|178068.3|178062.4|177964.5|305
1733798700000|2024-12-10 02:45:00|178093|178003|178152.2|178022.2|178161.6|178031.6|178066.7|177950.8|407
1733799000000|2024-12-10 02:50:00|178148|178018|178171.3|178041.3|178194|178064|178112|177982|244
1733799300000|2024-12-10 02:55:00|178172.4|178042.4|178176.3|178046.3|178189.6|178059.6|178170.2|178040.2|252
1733799600000|2024-12-10 03:00:00|178176.1|178046.1|178273.4|178143.4|178277.7|178147.7|178145.4|178015.4|264
1733799900000|2024-12-10 03:05:00|178265.8|178135.8|178246.2|178116.2|178269.5|178139.5|178221|178107.4|258
1733800200000|2024-12-10 03:10:00|178247.3|178117.3|178179.4|178049.4|178249.3|178119.3|178166.2|178036.2|210
1733800500000|2024-12-10 03:15:00|178180.2|178050.2|178248.5|178118.5|178280.3|178150.3|178167.6|178037.6|228
1733800800000|2024-12-10 03:20:00|178248.3|178118.3|178230.4|178100.4|178248.6|178118.6|178163.4|178033.4|338
1733801100000|2024-12-10 03:25:00|178240.7|178110.7|178244.6|178114.6|178281.9|178151.9|178236.2|178106.2|238
1733801400000|2024-12-10 03:30:00|178247.9|178117.9|178326.2|178196.2|178400.3|178270.3|178232.1|178102.1|759
1733801700000|2024-12-10 03:35:00|178326.1|178196.1|178346.2|178216.2|178349.2|178219.2|178249.7|178119.7|473
1733802000000|2024-12-10 03:40:00|178345.1|178215.1|178269.4|178139.4|178346.7|178216.7|178245.4|178115.4|450
1733802300000|2024-12-10 03:45:00|178271.7|178141.7|178282.1|178152.1|178288.8|178158.8|178191.5|178061.5|464
1733802600000|2024-12-10 03:50:00|178282.5|178152.5|178290.7|178160.7|178309.3|178204|178266.8|178136.8|380
1733802900000|2024-12-10 03:55:00|178286.6|178156.6|178251.1|178161.1|178333.9|178232.4|178242.4|178152.4|274
1733803200000|2024-12-10 04:00:00|178249.3|178159.3|178191|178061|178286.7|178159.3|178171.5|178041.5|311
1733803500000|2024-12-10 04:05:00|178190.9|178060.9|178192|178102|178199.4|178108.6|178159.8|178029.8|368
1733803800000|2024-12-10 04:10:00|178193.7|178103.7|178185.7|178095.7|178214.1|178124.1|178161.2|178071.2|267
1733804100000|2024-12-10 04:15:00|178186|178096|178182.3|178092.3|178217|178111.9|178145.6|178015.6|307
1733804400000|2024-12-10 04:20:00|178184.2|178094.2|178174.7|178084.7|178202.1|178112.1|178132.1|178042.1|219
1733804700000|2024-12-10 04:25:00|178174.8|178084.8|178189.9|178099.9|178211.5|178121.5|178165|178075|240
1733805000000|2024-12-10 04:30:00|178187.7|178097.7|178187.6|178097.6|178198.4|178108.4|178143.3|178036.4|256
1733805300000|2024-12-10 04:35:00|178188.6|178098.6|178145.5|178055.5|178205.8|178115.8|178139.3|178011.5|253
1733805600000|2024-12-10 04:40:00|178146.8|178056.8|178231.6|178101.6|178279.4|178149.4|178140.5|178050.5|305
1733805900000|2024-12-10 04:45:00|178232.3|178102.3|178242.1|178152.1|178248.2|178158.2|178181.2|178091.2|224
1733806200000|2024-12-10 04:50:00|178244.4|178154.4|178246.3|178156.3|178278.6|178188.6|178222.3|178132.3|226
1733806500000|2024-12-10 04:55:00|178246|178156|178263.9|178173.9|178269.3|178179.3|178240.2|178150.2|192
1733806800000|2024-12-10 05:00:00|178249.3|178159.3|178225.8|178135.8|178297.3|178181.8|178187.1|178097.1|344
1733807100000|2024-12-10 05:05:00|178224.7|178134.7|178260|178170|178269.3|178179.3|178206.7|178115.4|321
1733807400000|2024-12-10 05:10:00|178260.2|178170.2|178318|178188|178329.6|178199.6|178258.4|178140.9|354
1733807700000|2024-12-10 05:15:00|178315.5|178185.5|178248.1|178158.1|178315.5|178185.5|178225.8|178095.8|342
1733808000000|2024-12-10 05:20:00|178247.7|178157.7|178279.2|178149.2|178285.9|178182.7|178196.3|178106.3|302
1733808300000|2024-12-10 05:25:00|178280.7|178150.7|178282.1|178152.1|178293.2|178178.4|178192.9|178102.9|348
1733808600000|2024-12-10 05:30:00|178282.2|178152.2|178221.2|178131.2|178290|178180.6|178193.6|178103.4|354
1733808900000|2024-12-10 05:35:00|178220.5|178130.5|178158.8|178028.8|178257.4|178143.7|178147.9|178017.9|354
1733809200000|2024-12-10 05:40:00|178155.3|178025.3|178016.1|177886.1|178167.5|178051.9|177991|177861|526
1733809500000|2024-12-10 05:45:00|178016|177886|177996.3|177866.3|178052.8|177922.8|177976.7|177846.7|347
1733809800000|2024-12-10 05:50:00|177996.2|177866.2|178066.6|177936.6|178095.9|177965.9|177978.1|177848.1|283
1733810100000|2024-12-10 05:55:00|178067.8|177937.8|178069.9|177939.9|178109.2|177979.2|178053|177877.4|286
1733810400000|2024-12-10 06:00:00|178060.5|177930.5|178161.5|178031.5|178161.5|178056.1|178051.9|177930.2|389
1733810700000|2024-12-10 06:05:00|178160.1|178030.1|178217.2|178087.2|178238.2|178108.2|178135.1|178005.1|389
1733811000000|2024-12-10 06:10:00|178217.4|178087.4|178241.3|178111.3|178241.3|178119.7|178183.4|178060.2|349
1733811300000|2024-12-10 06:15:00|178241.4|178111.4|178228.2|178098.2|178285.7|178155.7|178193.9|178063.9|242
1733811600000|2024-12-10 06:20:00|178230|178100|178117.1|177987.1|178239.6|178109.6|178095.5|177965.5|367
1733811900000|2024-12-10 06:25:00|178117.5|177987.5|178087.4|177957.4|178131.9|178001.9|178084.6|177954.6|389
1733812200000|2024-12-10 06:30:00|178088|177958|178079.6|177949.6|178121|177991|178040.8|177910.8|249
1733812500000|2024-12-10 06:35:00|178079.8|177949.8|178073.5|177943.5|178120.3|177990.3|178068.2|177938.2|287
1733812800000|2024-12-10 06:40:00|178073.4|177943.4|178229.5|178099.5|178243.2|178113.2|178052.9|177922.9|261
1733813100000|2024-12-10 06:45:00|178228.2|178098.2|178281.4|178151.4|178305.6|178163.2|178221|178045.6|341
1733813400000|2024-12-10 06:50:00|178280.6|178150.6|178221.7|178091.7|178285.8|178155.8|178218.7|178088.7|399
1733813700000|2024-12-10 06:55:00|178206|178076|178214.1|178084.1|178242.8|178112.8|178191.1|178061.1|265
1733814000000|2024-12-10 07:00:00|178214.3|178084.3|178390.7|178260.7|178392.9|178267.2|178196.1|178066.1|383
1733814300000|2024-12-10 07:05:00|178390.5|178260.5|178409.6|178319.6|178410.8|178320.8|178372.9|178246|307
1733814600000|2024-12-10 07:10:00|178409.3|178319.3|178397.7|178267.7|178514.2|178417.1|178351.4|178239.5|345
1733814900000|2024-12-10 07:15:00|178396.6|178266.6|178586.5|178456.5|178586.5|178486.5|178366.3|178236.3|440
1733815200000|2024-12-10 07:20:00|178586.2|178456.2|178485.7|178395.7|178654.4|178564.4|178478.1|178377.6|332
1733815500000|2024-12-10 07:25:00|178483.3|178393.3|178500.4|178370.4|178523.9|178421.6|178469|178357.2|298
1733815800000|2024-12-10 07:30:00|178498.6|178368.6|178584.6|178494.6|178660.5|178570.5|178488.9|178358.9|313
1733816100000|2024-12-10 07:35:00|178584.5|178494.5|178480.3|178390.3|178590.7|178500.7|178454|178364|374
1733816400000|2024-12-10 07:40:00|178480.7|178390.7|178499.9|178409.9|178610.3|178520.3|178461|178356.4|482
1733816700000|2024-12-10 07:45:00|178500.1|178410.1|178552|178462|178591|178501|178500.1|178410.1|481
1733817000000|2024-12-10 07:50:00|178552.7|178462.7|178608.1|178518.1|178608.6|178518.6|178535.7|178445.7|422
1733817300000|2024-12-10 07:55:00|178609.7|178519.7|178792.8|178702.8|178822.8|178732.8|178609.7|178519.7|461
1733817600000|2024-12-10 08:00:00|178778.3|178688.3|178730|178640|178803.1|178713.1|178657.4|178544.5|642
1733817900000|2024-12-10 08:05:00|178729.4|178639.4|178764.5|178674.5|178859.8|178769.8|178729.4|178639.4|482
1733818200000|2024-12-10 08:10:00|178764.2|178674.2|178793.8|178703.8|178798.1|178708.1|178756.2|178666.2|386
1733818500000|2024-12-10 08:15:00|178794|178704|178638|178548|178798.7|178708.7|178635.7|178545.7|370
1733818800000|2024-12-10 08:20:00|178637.2|178547.2|178591.8|178501.8|178637.9|178547.9|178579.1|178489.1|383
1733819100000|2024-12-10 08:25:00|178591|178501|178436.1|178306.1|178598.9|178508.9|178407.3|178279.5|485
1733819400000|2024-12-10 08:30:00|178437.5|178307.5|178455.6|178365.6|178501.1|178411.1|178398.3|178287.3|471
1733819700000|2024-12-10 08:35:00|178455.4|178365.4|178265.9|178175.9|178455.4|178365.4|178233.8|178143.8|445
1733820000000|2024-12-10 08:40:00|178266|178176|178265.6|178175.6|178358.8|178254.4|178238.8|178148.8|591
1733820300000|2024-12-10 08:45:00|178262.2|178172.2|178472.6|178382.6|178486|178396|178262.2|178172.2|494
1733820600000|2024-12-10 08:50:00|178469.8|178379.8|178414.8|178324.8|178475.2|178385.2|178391.4|178301.4|518
1733820900000|2024-12-10 08:55:00|178430.5|178340.5|178476.1|178386.1|178512.6|178422.6|178402.6|178312.6|403
1733821200000|2024-12-10 09:00:00|178475.3|178385.3|178508.4|178418.4|178540.2|178450.2|178458.9|178368.9|440
1733821500000|2024-12-10 09:05:00|178508.1|178418.1|178403.6|178313.6|178511.3|178421.3|178390|178300|527
1733821800000|2024-12-10 09:10:00|178403.7|178313.7|178460.5|178370.5|178493.5|178403.5|178379.2|178289.2|442
1733822100000|2024-12-10 09:15:00|178459.7|178369.7|178292.2|178202.2|178475.9|178385.9|178279|178189|472
1733822400000|2024-12-10 09:20:00|178298.3|178208.3|178342.9|178252.9|178409.9|178319.9|178249.5|178159.5|549
1733822700000|2024-12-10 09:25:00|178335.9|178245.9|178448.2|178358.2|178453.4|178363.4|178315.6|178225.6|452
1733823000000|2024-12-10 09:30:00|178447.5|178357.5|178403.2|178313.2|178504.2|178379.8|178363|178273|469
1733823300000|2024-12-10 09:35:00|178403|178313|178511.7|178421.7|178551.4|178461.4|178399.9|178309.9|349
1733823600000|2024-12-10 09:40:00|178512.2|178422.2|178541.3|178451.3|178543.2|178453.2|178493.3|178403.3|248
1733823900000|2024-12-10 09:45:00|178543.1|178453.1|178661.3|178571.3|178679.6|178589.6|178541.3|178451.3|546
1733824200000|2024-12-10 09:50:00|178658.1|178568.1|178670.2|178580.2|178684.5|178594.5|178629|178539|451
1733824500000|2024-12-10 09:55:00|178669.5|178579.5|178609.4|178519.4|178706.1|178616.1|178598.5|178508.5|431
1733824800000|2024-12-10 10:00:00|178609.9|178519.9|178568.3|178478.3|178611.2|178521.2|178507.1|178417.1|433
1733825100000|2024-12-10 10:05:00|178568.5|178478.5|178554.2|178464.2|178596.8|178506.8|178553.6|178463.6|315
1733825400000|2024-12-10 10:10:00|178553.8|178463.8|178507|178417|178560.7|178470.7|178487.5|178397.5|380
1733825700000|2024-12-10 10:15:00|178509.4|178419.4|178464.1|178374.1|178515|178425|178459.8|178369.8|376
1733826000000|2024-12-10 10:20:00|178464.7|178374.7|178485|178395|178550.9|178460.9|178452.2|178362.2|419
1733826300000|2024-12-10 10:25:00|178483.8|178393.8|178403.8|178313.8|178483.8|178393.8|178362.4|178272.4|388
1733826600000|2024-12-10 10:30:00|178406.4|178316.4|178443.1|178353.1|178479.1|178389.1|178361.6|178271.6|417
1733826900000|2024-12-10 10:35:00|178447.4|178357.4|178456.1|178366.1|178520.5|178430.5|178445.1|178355.1|379
1733827200000|2024-12-10 10:40:00|178456.4|178366.4|178546.3|178456.3|178546.3|178456.3|178453.6|178363.6|406
1733827500000|2024-12-10 10:45:00|178541.1|178451.1|178452.9|178362.9|178555.4|178465.4|178392.7|178302.7|442
1733827800000|2024-12-10 10:50:00|178452.4|178362.4|178459.6|178369.6|178484.2|178394.2|178405.2|178315.2|443
1733828100000|2024-12-10 10:55:00|178469|178379|178500.2|178370.2|178503.3|178413.3|178458.3|178368.3|350
1733828400000|2024-12-10 11:00:00|178500.6|178370.6|178560.2|178470.2|178635.7|178545.7|178498.9|178368.9|416
1733828700000|2024-12-10 11:05:00|178559.8|178469.8|178709.9|178619.9|178709.9|178619.9|178559.4|178469.4|380
1733829000000|2024-12-10 11:10:00|178709.7|178619.7|178663.1|178573.1|178755.6|178665.6|178658.4|178568.4|264
1733829300000|2024-12-10 11:15:00|178663.2|178573.2|178678.1|178588.1|178756.9|178666.9|178649.5|178559.5|380
1733829600000|2024-12-10 11:20:00|178679|178589|178690.8|178600.8|178700|178610|178656|178566|462
1733829900000|2024-12-10 11:25:00|178690.5|178600.5|178680.8|178590.8|178697.2|178607.2|178658.6|178568.6|415
1733830200000|2024-12-10 11:30:00|178680.1|178590.1|178608|178518|178698.3|178608.3|178602.2|178512.2|421
1733830500000|2024-12-10 11:35:00|178607|178517|178588|178498|178662.4|178572.4|178561.1|178471.1|331
1733830800000|2024-12-10 11:40:00|178588.4|178498.4|178631|178541|178673.2|178583.2|178567.9|178477.9|312
1733831100000|2024-12-10 11:45:00|178630.8|178540.8|178689.9|178599.9|178695.4|178605.4|178628.4|178538.4|264
1733831400000|2024-12-10 11:50:00|178688.3|178598.3|178625.6|178535.6|178689.1|178599.1|178625.6|178535.6|303
1733831700000|2024-12-10 11:55:00|178625.8|178535.8|178596.6|178506.6|178648.5|178558.5|178594.8|178504.8|256
1733832000000|2024-12-10 12:00:00|178596.3|178506.3|178632.5|178542.5|178680.3|178590.3|178587.4|178497.4|323
1733832300000|2024-12-10 12:05:00|178632.4|178542.4|178640.2|178550.2|178649.2|178559.2|178625.9|178535.9|264
1733832600000|2024-12-10 12:10:00|178639.3|178549.3|178697.5|178607.5|178702|178612|178605|178515|364
1733832900000|2024-12-10 12:15:00|178695.9|178605.9|178838.9|178748.9|178858.9|178768.9|178672.9|178582.9|414
1733833200000|2024-12-10 12:20:00|178839|178749|179019.2|178929.2|179064.9|178974.9|178819.5|178729.5|465
1733833500000|2024-12-10 12:25:00|179018.5|178928.5|178985|178895|179034.3|178944.3|178915.8|178825.8|487
1733833800000|2024-12-10 12:30:00|178976.4|178886.4|179033.2|178943.2|179082.6|178960.9|178957.1|178849.3|558
1733834100000|2024-12-10 12:35:00|179033.6|178943.6|178931.3|178841.3|179094.1|179004.1|178913.7|178823.7|590
1733834400000|2024-12-10 12:40:00|178931.8|178841.8|178918.7|178828.7|178946.5|178856.5|178843.4|178753.4|516
1733834700000|2024-12-10 12:45:00|178919.1|178829.1|178874.5|178784.5|178965.6|178875.6|178872.4|178782.4|463
1733835000000|2024-12-10 12:50:00|178874.6|178784.6|178843.8|178753.8|178885.2|178795.2|178838.1|178748.1|418
1733835300000|2024-12-10 12:55:00|178843.2|178753.2|178845.8|178755.8|178875.9|178781.2|178835.5|178738.4|404
1733835600000|2024-12-10 13:00:00|178842.8|178752.8|178781|178691|178842.8|178752.8|178730.1|178638.8|653
1733835900000|2024-12-10 13:05:00|178780.8|178690.8|178824|178734|178840.7|178750.7|178743.9|178653.9|526
1733836200000|2024-12-10 13:10:00|178823.8|178733.8|178814.8|178724.8|178871.9|178781.9|178803.5|178713.5|557
1733836500000|2024-12-10 13:15:00|178815.8|178725.8|178839.5|178749.5|178887.2|178797.2|178808.7|178718.7|448
1733836800000|2024-12-10 13:20:00|178839.9|178749.9|178758.1|178668.1|178839.9|178749.9|178716.9|178625.1|506
1733837100000|2024-12-10 13:25:00|178757.9|178667.9|178752.1|178662.1|178784.5|178694.5|178676.6|178586.6|423
1733837400000|2024-12-10 13:30:00|178753.1|178663.1|178731|178641|178784.1|178694.1|178703.4|178613.4|583
1733837700000|2024-12-10 13:35:00|178731.7|178641.7|178707|178617|178732.8|178642.8|178636.3|178546.3|477
1733838000000|2024-12-10 13:40:00|178708.7|178618.7|178725.4|178635.4|178728.1|178638.1|178693.6|178603.6|427
1733838300000|2024-12-10 13:45:00|178726.4|178636.4|178732.9|178642.9|178785.8|178695.8|178698.6|178608.6|432
1733838600000|2024-12-10 13:50:00|178732.8|178642.8|178753.9|178663.9|178807.4|178717.4|178719.5|178629.5|553
1733838900000|2024-12-10 13:55:00|178756.1|178666.1|178805.5|178715.5|178819.1|178729.1|178753.4|178663.4|518
1733839200000|2024-12-10 14:00:00|178820.7|178730.7|178755.1|178665.1|178820.7|178730.7|178749.9|178659.9|549
1733839500000|2024-12-10 14:05:00|178754.8|178664.8|178818.9|178688.9|178851|178739.5|178701.6|178611.6|454
1733839800000|2024-12-10 14:10:00|178818.8|178688.8|178967.5|178877.5|178987.4|178897.4|178816.5|178686.5|568
1733840100000|2024-12-10 14:15:00|178967.3|178877.3|178822.8|178732.8|178968|178878|178821|178731|392
1733840400000|2024-12-10 14:20:00|178822.5|178732.5|178814.7|178724.7|178864|178774|178769.1|178679.1|478
1733840700000|2024-12-10 14:25:00|178816.2|178726.2|178813.4|178723.4|178847.4|178757.4|178801.3|178711.3|389
1733841000000|2024-12-10 14:30:00|178813.1|178723.1|178768.4|178678.4|178857.9|178767.9|178749.4|178659.4|541
1733841300000|2024-12-10 14:35:00|178764|178674|178761.3|178671.3|178811.9|178721.9|178746.7|178656.7|564
1733841600000|2024-12-10 14:40:00|178760.7|178670.7|178762.6|178672.6|178797.2|178707.2|178755.7|178665.7|561
1733841900000|2024-12-10 14:45:00|178762.4|178672.4|178850.5|178760.5|178858.3|178768.3|178732.6|178642.6|519
1733842200000|2024-12-10 14:50:00|178850.3|178760.3|178828.3|178738.3|178859.6|178769.6|178804.1|178714.1|676
1733842500000|2024-12-10 14:55:00|178829.3|178739.3|178810.6|178720.6|178905.9|178815.9|178800.3|178710.3|554
1733842800000|2024-12-10 15:00:00|178810.4|178720.4|178839.1|178749.1|178868.5|178778.5|178706.7|178616.7|603
1733843100000|2024-12-10 15:05:00|178838.9|178748.9|178782.4|178692.4|178841.7|178751.7|178744.6|178654.6|469
1733843400000|2024-12-10 15:10:00|178782.1|178692.1|178585.8|178495.8|178825.6|178735.6|178576.4|178486.4|624
1733843700000|2024-12-10 15:15:00|178588.4|178498.4|178610.8|178520.8|178623.4|178533.4|178568.1|178478.1|591
1733844000000|2024-12-10 15:20:00|178610|178520|178678.3|178588.3|178687.7|178597.7|178603.4|178513.4|570
1733844300000|2024-12-10 15:25:00|178679.3|178589.3|178716.4|178626.4|178727.6|178637.6|178675|178585|400
1733844600000|2024-12-10 15:30:00|178720.3|178630.3|178692.8|178602.8|178822.6|178732.6|178685.2|178595.2|489
1733844900000|2024-12-10 15:35:00|178692|178602|178725.5|178595.5|178740.4|178646.9|178677|178583.8|576
1733845200000|2024-12-10 15:40:00|178725.3|178595.3|178623.9|178533.9|178863.1|178733.1|178623.9|178531.6|653
1733845500000|2024-12-10 15:45:00|178630.4|178540.4|178626|178536|178640.2|178544.2|178570.4|178480.4|653
1733845800000|2024-12-10 15:50:00|178614.7|178524.7|178781.3|178691.3|178781.9|178691.9|178611.2|178521.2|672
1733846100000|2024-12-10 15:55:00|178781.8|178691.8|178761.8|178671.8|178811.9|178721.9|178701.9|178611.9|733
1733846400000|2024-12-10 16:00:00|178761.1|178671.1|178840.4|178750.4|178879.1|178789.1|178720.4|178630.4|554
1733846700000|2024-12-10 16:05:00|178839.3|178749.3|178871.1|178781.1|178895.9|178805.9|178802|178712|607
1733847000000|2024-12-10 16:10:00|178867.3|178777.3|178725|178635|178872|178782|178688.7|178598.7|662
1733847300000|2024-12-10 16:15:00|178723.8|178633.8|178770.5|178680.5|178847.6|178757.6|178722|178632|622
1733847600000|2024-12-10 16:20:00|178769.5|178679.5|178705.1|178615.1|178769.5|178679.5|178633.9|178543.9|609
1733847900000|2024-12-10 16:25:00|178705.3|178615.3|178715.9|178585.9|178738.6|178648.6|178650.7|178560.7|637
1733848200000|2024-12-10 16:30:00|178717.8|178587.8|178668.4|178538.4|178721.9|178591.9|178603.9|178475.4|585
1733848500000|2024-12-10 16:35:00|178682.1|178552.1|178672.8|178582.8|178735.2|178605.2|178672.1|178542.1|617
1733848800000|2024-12-10 16:40:00|178669.7|178579.7|178630.9|178540.9|178676.7|178586.7|178601.1|178511.1|614
1733849100000|2024-12-10 16:45:00|178631.9|178541.9|178601.5|178511.5|178674.6|178584.6|178600.2|178510.2|461
1733849400000|2024-12-10 16:50:00|178603|178513|178614.6|178524.6|178620.3|178530.3|178568.4|178478.4|410
1733849700000|2024-12-10 16:55:00|178614.9|178524.9|178479.8|178389.8|178618.8|178528.8|178478.9|178388.9|343
1733850000000|2024-12-10 17:00:00|178479.6|178389.6|178672.6|178582.6|178680.3|178590.3|178479.4|178389.4|388
1733850300000|2024-12-10 17:05:00|178672.9|178582.9|178641.5|178551.5|178695.3|178605.3|178621.5|178531.5|455
1733850600000|2024-12-10 17:10:00|178641.8|178551.8|178638.8|178548.8|178650.5|178560.5|178598.9|178508.9|498
1733850900000|2024-12-10 17:15:00|178638.1|178548.1|178582.5|178492.5|178659.3|178569.3|178561.5|178471.5|249
1733851200000|2024-12-10 17:20:00|178582.4|178492.4|178587.6|178497.6|178618.5|178528.5|178571.3|178481.3|239
1733851500000|2024-12-10 17:25:00|178590.4|178500.4|178622|178532|178638.1|178548.1|178580.8|178490.8|233
1733851800000|2024-12-10 17:30:00|178623|178533|178607.5|178517.5|178636.5|178546.5|178591.9|178501.9|214
1733852100000|2024-12-10 17:35:00|178614.5|178524.5|178542.4|178452.4|178620.5|178530.5|178525.9|178435.9|249
1733852400000|2024-12-10 17:40:00|178544.2|178454.2|178521.8|178431.8|178548.8|178458.8|178502.3|178412.3|310
1733852700000|2024-12-10 17:45:00|178521.1|178431.1|178514.9|178424.9|178571.6|178481.6|178498.2|178408.2|292
1733853000000|2024-12-10 17:50:00|178511.5|178421.5|178537.7|178447.7|178566.8|178476.8|178502.3|178412.3|361
1733853300000|2024-12-10 17:55:00|178538.2|178448.2|178504.1|178414.1|178583.5|178493.5|178475|178385|354
1733853600000|2024-12-10 18:00:00|178505.5|178415.5|178433.3|178343.3|178514.4|178424.4|178405.6|178315.6|495
1733853900000|2024-12-10 18:05:00|178437.3|178347.3|178478.5|178388.5|178513.3|178423.3|178419.6|178329.6|295
1733854200000|2024-12-10 18:10:00|178478.6|178388.6|178422.8|178332.8|178495.4|178405.4|178414|178324|282
1733854500000|2024-12-10 18:15:00|178427.8|178337.8|178406.4|178316.4|178462.1|178372.1|178395|178305|367
1733854800000|2024-12-10 18:20:00|178403.8|178313.8|178362.6|178272.6|178407|178317|178347|178257|315
1733855100000|2024-12-10 18:25:00|178362.3|178272.3|178351.4|178261.4|178371.7|178281.7|178330.4|178240.4|285
1733855400000|2024-12-10 18:30:00|178351.3|178261.3|178315.3|178225.3|178351.3|178261.3|178297.6|178207.6|378
1733855700000|2024-12-10 18:35:00|178310.9|178220.9|178323.5|178233.5|178336.9|178246.9|178269.6|178179.6|301
1733856000000|2024-12-10 18:40:00|178323.3|178233.3|178283.9|178193.9|178360.5|178270.5|178270.8|178180.8|320
1733856300000|2024-12-10 18:45:00|178282.8|178192.8|178384.7|178294.7|178384.7|178294.7|178278.7|178188.7|350
1733856600000|2024-12-10 18:50:00|178385.9|178295.9|178351.6|178261.6|178408.1|178318.1|178327.3|178237.3|364
1733856900000|2024-12-10 18:55:00|178349.3|178259.3|178339.1|178249.1|178360.7|178270.7|178312.5|178222.5|312
1733857200000|2024-12-10 19:00:00|178339.4|178249.4|178327.9|178237.9|178353.2|178263.2|178314.3|178224.3|379
1733857500000|2024-12-10 19:05:00|178325.4|178235.4|178251.8|178161.8|178341.6|178251.6|178243.2|178153.2|268
1733857800000|2024-12-10 19:10:00|178254.3|178164.3|178185.7|178095.7|178269.1|178179.1|178183.3|178093.3|367
1733858100000|2024-12-10 19:15:00|178185.9|178095.9|178133.6|178043.6|178212.8|178122.8|178128|178038|275
1733858400000|2024-12-10 19:20:00|178133.8|178043.8|178134.3|178044.3|178148.4|178058.4|178112.2|178022.2|217
1733858700000|2024-12-10 19:25:00|178135.3|178045.3|178171.5|178081.5|178198.9|178108.9|178131.2|178041.2|306
1733859000000|2024-12-10 19:30:00|178168.3|178078.3|178151.8|178061.8|178200|178110|178148.6|178058.6|234
1733859300000|2024-12-10 19:35:00|178152.7|178062.7|178165.3|178075.3|178168.6|178078.6|178135.2|178045.2|217
1733859600000|2024-12-10 19:40:00|178166.8|178076.8|178210.4|178120.4|178219.2|178129.2|178150|178060|296
1733859900000|2024-12-10 19:45:00|178216.9|178126.9|178233.6|178143.6|178245.1|178155.1|178206.3|178116.3|313
1733860200000|2024-12-10 19:50:00|178235.8|178145.8|178220.1|178130.1|178250.2|178160.2|178216.5|178126.5|268
1733860500000|2024-12-10 19:55:00|178220.2|178130.2|178218.6|178128.6|178225.9|178135.9|178190.2|178100.2|258
1733860800000|2024-12-10 20:00:00|178220.4|178130.4|178206|178116|178244.6|178154.6|178190.7|178100.7|297
1733861100000|2024-12-10 20:05:00|178204.8|178114.8|178200.1|178110.1|178214.6|178124.6|178187.4|178097.4|249
1733861400000|2024-12-10 20:10:00|178199.9|178109.9|178213.9|178123.9|178223.4|178133.4|178196.7|178106.7|195
1733861700000|2024-12-10 20:15:00|178213.1|178123.1|178259.9|178169.9|178270.2|178180.2|178203.8|178113.8|236
1733862000000|2024-12-10 20:20:00|178261.1|178171.1|178260.8|178170.8|178270.1|178180.1|178249.5|178159.5|176
1733862300000|2024-12-10 20:25:00|178259.4|178169.4|178236.5|178146.5|178259.4|178169.4|178228.6|178138.6|158
1733862600000|2024-12-10 20:30:00|178237.3|178147.3|178128.5|178038.5|178237.3|178147.3|178123.7|178033.7|252
1733862900000|2024-12-10 20:35:00|178128.4|178038.4|178125.9|178035.9|178139.1|178049.1|178121.8|178031.8|196
1733863200000|2024-12-10 20:40:00|178126|178036|178051.7|177961.7|178130.6|178040.6|178045.6|177955.6|232
1733863500000|2024-12-10 20:45:00|178051.6|177961.6|178063.8|177973.8|178103.3|178013.3|178049.8|177959.8|235
1733863800000|2024-12-10 20:50:00|178064.1|177974.1|178099.5|178009.5|178102.1|178012.1|178057.1|177967.1|205
1733864100000|2024-12-10 20:55:00|178099.7|178009.7|178085.1|177995.1|178119.5|178029.5|178083.6|177993.6|318
1733864400000|2024-12-10 21:00:00|178087.9|177997.9|178081|177991|178090.2|178000.2|178077.9|177987.9|179
1733864700000|2024-12-10 21:05:00|178081.3|177991.3|178082.6|177992.6|178102.9|178012.9|178079.5|177989.5|205
1733865000000|2024-12-10 21:10:00|178079.8|177989.8|178095.9|178005.9|178095.9|178005.9|178079|177989|136
1733865300000|2024-12-10 21:15:00|178090.4|178000.4|178096.3|178006.3|178104.9|178014.9|178090.4|178000.4|123
1733865600000|2024-12-10 21:20:00|178096.7|178006.7|178101.1|178011.1|178101.1|178011.1|178084|177994|162
1733865900000|2024-12-10 21:25:00|178102.1|178012.1|178092.5|178002.5|178102.1|178012.1|178085.3|177995.3|180
1733866200000|2024-12-10 21:30:00|178093|178003|178095.5|178005.5|178097.8|178007.8|178082.8|177992.8|174
1733866500000|2024-12-10 21:35:00|178096.3|178006.3|178089.7|177999.7|178096.3|178006.3|178082.1|177992.1|89
1733866800000|2024-12-10 21:40:00|178090.2|178000.2|178137.3|178007.3|178143.4|178013.4|178089.7|177983.9|99
1733867100000|2024-12-10 21:45:00|178137.9|178007.9|178143.9|178013.9|178197.8|178021.9|178136.7|177989.9|85
1733867400000|2024-12-10 21:50:00|178143.8|178013.8|178142.2|178012.2|178143.9|178013.9|178135.5|178005.5|49
1733867700000|2024-12-10 21:55:00|178141.4|178011.4|178235.4|177893.4|178236.9|178012.9|178131.1|177891.4|104
1733868000000|2024-12-10 22:00:00|178271.8|177929.8|178321|177979|178321|177979|178191.3|177892.1|28
1733868300000|2024-12-10 22:05:00|178310.6|177968.6|178270.9|177928.9|178315.3|177973.3|178270.9|177928.9|31
1733868600000|2024-12-10 22:10:00|178271.1|177929.1|178314.3|177972.3|178315.5|177973.5|178270.6|177928.6|17
1733868900000|2024-12-10 22:15:00|178312.9|177970.9|178270.8|177928.8|178314.4|177972.4|178270.7|177928.7|18
1733869200000|2024-12-10 22:20:00|178270.7|177928.7|178314.1|177972.1|178314.2|177972.2|178270.6|177928.6|14
1733869500000|2024-12-10 22:25:00|178312.5|177970.5|178313.7|177971.7|178313.8|177971.8|178312.5|177970.5|5
1733869800000|2024-12-10 22:30:00|178294.8|177952.8|178292.5|177950.5|178295.1|177953.1|178289.7|177947.7|70
1733870100000|2024-12-10 22:35:00|178315.8|177973.8|178292.4|177950.4|178315.9|177973.9|178292.3|177950.3|12
1733870400000|2024-12-10 22:40:00|178292.5|177950.5|178292.5|177950.5|178315.8|177973.8|178292.2|177950.2|10
1733870700000|2024-12-10 22:45:00|178292.8|177950.8|178292|177950|178292.8|177950.8|178292|177950|16
1733871000000|2024-12-10 22:50:00|178316.1|177974.1|178316.1|177974.1|178316.1|177974.1|178316|177974|7
1733871300000|2024-12-10 22:55:00|178316|177974|178310.6|177968.6|178316.1|177974.1|178300.2|177958.2|10
1733871600000|2024-12-10 23:00:00|178307.1|177965.1|178316|177979.9|178346.5|178004.5|178290.6|177948.6|101
1733871900000|2024-12-10 23:05:00|178313.9|177979.5|178318.9|177976.9|178319.4|177987|178313|177975|40
1733872200000|2024-12-10 23:10:00|178319|177977|178317|177975|178319|177987|178305|177974.2|26
1733872500000|2024-12-10 23:15:00|178317.3|177975.3|178318.9|177976.9|178319.3|177989|178304|177974.3|34
1733872800000|2024-12-10 23:20:00|178319.2|177977.2|178319|177977|178319.2|177989|178311|177974.7|34
1733873100000|2024-12-10 23:25:00|178318.9|177976.9|178318.9|177976.9|178319.3|177989|178311|177976.8|22
1733873400000|2024-12-10 23:30:00|178319|177977|178318.9|177976.9|178348.4|178006.4|178296.3|177974.2|55
1733873700000|2024-12-10 23:35:00|178318.3|177976.3|178318.7|177978.5|178319.1|177990|178310|177976.3|26
1733874000000|2024-12-10 23:40:00|178318.8|177978.4|178319.7|177977.7|178320.9|177990|178310|177977.1|35
1733874300000|2024-12-10 23:45:00|178313.8|177971.8|178319.7|177977.7|178320|177990|178310|177971.8|33
1733874600000|2024-12-10 23:50:00|178319.6|177977.6|178307.3|177991|178320.1|177991|178307.3|177971.6|33
1733874900000|2024-12-10 23:55:00|178313.7|177971.7|178319.7|177977.7|178320|177992|178308|177971.7|26
1733875200000|2024-12-11 00:00:00|178315.7|177973.7|178309.1|177998.4|178345|178003|178255|177941.4|229
1733875500000|2024-12-11 00:05:00|178308.4|177997.7|178279.2|178033.5|178326.9|178034|178276.3|177967.9|151
1733875800000|2024-12-11 00:10:00|178279.5|178033.3|178279.3|178043.6|178293.1|178043.6|178277.3|178030|91
1733876100000|2024-12-11 00:15:00|178279.2|178043.7|178244.2|178044.2|178279.5|178082.3|178211.4|178016.1|120
1733876400000|2024-12-11 00:20:00|178244.7|178043.8|178232.6|178008|178257.5|178080.7|178210|177994.4|211
1733876700000|2024-12-11 00:25:00|178233|178007.5|178226.8|178013.6|178244.8|178016.2|178225.6|178001.7|138
1733877000000|2024-12-11 00:30:00|178226.2|178014.2|178228.7|178013.3|178241.4|178017.7|178225.7|178002.6|186
1733877300000|2024-12-11 00:35:00|178227.6|178013.7|178237.5|177998.3|178237.5|178017|178227|177995.6|160
1733877600000|2024-12-11 00:40:00|178237|177998.8|178176.1|177922.6|178238.5|178040.4|178112.8|177922.6|133
1733877900000|2024-12-11 00:45:00|178172.6|177924.4|178112.7|177982.7|178175.1|177987.3|178111.9|177923.6|161
1733878200000|2024-12-11 00:50:00|178113.1|177983.1|178169.9|177963.7|178171.9|177986.8|178108.3|177918.6|119
1733878500000|2024-12-11 00:55:00|178170|177945|178119.2|177989.2|178173.2|178007.4|178118.5|177944.3|260
1733878800000|2024-12-11 01:00:00|178120|177990|178067.7|177937.7|178120|177990|178021.6|177891.6|281
1733879100000|2024-12-11 01:05:00|178066.6|177936.6|178068.6|177938.6|178094.2|177964.2|178065.4|177935.4|195
1733879400000|2024-12-11 01:10:00|178068.8|177938.8|178028|177898|178098.7|177968.7|178020.5|177890.5|200
1733879700000|2024-12-11 01:15:00|178027|177897|178079.9|177949.9|178083.4|177953.4|177992.5|177862.5|257
1733880000000|2024-12-11 01:20:00|178080|177950|177982|177852|178080.3|177950.3|177980.6|177850.6|219
1733880300000|2024-12-11 01:25:00|177981.9|177851.9|178036.2|177906.2|178077.4|177947.4|177977.2|177847.2|212
1733880600000|2024-12-11 01:30:00|178025|177895|177997|177867|178082.5|177952.5|177989.3|177859.3|273
1733880900000|2024-12-11 01:35:00|177996.6|177866.6|177993.8|177863.8|178033.5|177903.5|177934.8|177804.8|243
1733881200000|2024-12-11 01:40:00|177993.9|177863.9|177968.2|177838.2|178035.4|177905.4|177941.1|177811.1|233
1733881500000|2024-12-11 01:45:00|177968.1|177838.1|177941.9|177811.9|177985.6|177855.6|177932.7|177802.7|215
1733881800000|2024-12-11 01:50:00|177940.8|177810.8|177959.7|177829.7|178002.3|177872.3|177933.7|177803.7|197
1733882100000|2024-12-11 01:55:00|177961.2|177831.2|177953.7|177823.7|178001.5|177871.5|177938.9|177808.9|202
1733882400000|2024-12-11 02:00:00|177957.6|177827.6|177965.1|177835.1|178006.7|177876.7|177940.3|177810.3|209
1733882700000|2024-12-11 02:05:00|177964.9|177834.9|177956|177826|177967.4|177837.4|177948.7|177818.7|244
1733883000000|2024-12-11 02:10:00|177957.4|177827.4|177946.3|177816.3|177986.9|177856.9|177939.4|177809.4|258
1733883300000|2024-12-11 02:15:00|177944.5|177814.5|177952.1|177822.1|177968.5|177838.5|177939.6|177809.6|237
1733883600000|2024-12-11 02:20:00|177953.7|177823.7|177935.8|177805.8|177961.7|177831.7|177929.7|177799.7|178
1733883900000|2024-12-11 02:25:00|177931.5|177801.5|177844.9|177714.9|177931.5|177801.5|177822.3|177692.3|270
1733884200000|2024-12-11 02:30:00|177842.9|177712.9|177906.8|177776.8|177919.8|177789.8|177828.5|177698.5|248
1733884500000|2024-12-11 02:35:00|177909|177779|177928.3|177798.3|177940.6|177837.1|177909|177779|244
1733884800000|2024-12-11 02:40:00|177928.7|177798.7|177926|177796|177943.5|177816.6|177869.2|177739.7|273
1733885100000|2024-12-11 02:45:00|177927|177797|177865|177775|177930.3|177829.6|177865|177775|231
1733885400000|2024-12-11 02:50:00|177866.3|177776.3|177858.5|177728.5|177889.9|177782|177842|177724.8|183
1733885700000|2024-12-11 02:55:00|177861|177731|177883.1|177753.1|177909.6|177779.6|177845.6|177715.6|167
1733886000000|2024-12-11 03:00:00|177882.5|177752.5|177912|177782|177919|177789|177838.9|177708.9|190
1733886300000|2024-12-11 03:05:00|177915.7|177785.7|177938.4|177808.4|177943.9|177813.9|177879.3|177749.3|200
1733886600000|2024-12-11 03:10:00|177936.8|177806.8|177925.6|177795.6|177948.7|177818.7|177885.9|177755.9|199
1733886900000|2024-12-11 03:15:00|177925.7|177795.7|177872.4|177742.4|177925.8|177795.8|177869.8|177739.8|163
1733887200000|2024-12-11 03:20:00|177873.1|177743.1|177923.3|177793.3|177943|177813|177873.1|177743.1|166
1733887500000|2024-12-11 03:25:00|177924.3|177794.3|177912.3|177782.3|177965.2|177835.2|177908.7|177778.7|206
1733887800000|2024-12-11 03:30:00|177914.3|177784.3|177932.2|177802.2|177938.5|177808.5|177909|177779|171
1733888100000|2024-12-11 03:35:00|177932|177802|177923.6|177793.6|177939.5|177809.5|177912.3|177782.3|164
1733888400000|2024-12-11 03:40:00|177923.8|177793.8|177912.9|177782.9|177933.1|177803.1|177886.5|177756.5|155
1733888700000|2024-12-11 03:45:00|177911.7|177781.7|177914.6|177784.6|177936|177806|177911.7|177781.7|174
1733889000000|2024-12-11 03:50:00|177915.5|177785.5|177923.7|177793.7|177931.8|177801.8|177889.7|177759.7|142
1733889300000|2024-12-11 03:55:00|177923.8|177793.8|177951|177821|177952.2|177822.2|177916.6|177786.6|149
1733889600000|2024-12-11 04:00:00|177950.5|177820.5|178029.1|177899.1|178031.7|177901.7|177950.5|177820.5|194
1733889900000|2024-12-11 04:05:00|178031.4|177901.4|177995.7|177865.7|178031.4|177901.4|177969.4|177839.4|163
1733890200000|2024-12-11 04:10:00|177994.2|177864.2|178023.8|177893.8|178038.2|177908.2|177994.2|177864.2|111
1733890500000|2024-12-11 04:15:00|178025.1|177895.1|178029.4|177899.4|178040|177910|178019.4|177889.4|94
1733890800000|2024-12-11 04:20:00|178029.7|177899.7|178032.4|177902.4|178052.2|177922.2|178020.1|177890.1|127
1733891100000|2024-12-11 04:25:00|178032.6|177902.6|178053.7|177923.7|178064.5|177934.5|178030|177900|156
1733891400000|2024-12-11 04:30:00|178059.5|177929.5|178050.3|177920.3|178079.3|177949.3|178047.3|177917.3|174
1733891700000|2024-12-11 04:35:00|178050.8|177920.8|178095.2|177965.2|178114.8|177984.8|178048|177918|195
1733892000000|2024-12-11 04:40:00|178099.9|177969.9|178218.5|178088.5|178248.5|178118.5|178095.6|177965.6|180
1733892300000|2024-12-11 04:45:00|178213.3|178083.3|178191|178061|178228.4|178098.4|178189.7|178059.7|236
1733892600000|2024-12-11 04:50:00|178189.3|178059.3|178127.5|177997.5|178189.3|178059.3|178121.7|177991.7|199
1733892900000|2024-12-11 04:55:00|178127.3|177997.3|178121.8|177991.8|178151.7|178021.7|178076.4|177946.4|196
1733893200000|2024-12-11 05:00:00|178121.9|177991.9|178126.8|177996.8|178180.8|178050.8|178099.9|177969.9|263
1733893500000|2024-12-11 05:05:00|178129.1|177999.1|178127.4|177997.4|178149.4|178019.4|178106.3|177976.3|233
1733893800000|2024-12-11 05:10:00|178127.2|177997.2|178106.8|177976.8|178147|178017|178089.9|177959.9|220
1733894100000|2024-12-11 05:15:00|178106.7|177976.7|178117.2|177987.2|178131.4|178001.4|178087|177957|256
1733894400000|2024-12-11 05:20:00|178117.6|177987.6|178135.8|178005.8|178146.4|178016.4|178104.8|177974.8|236
1733894700000|2024-12-11 05:25:00|178134.9|178004.9|178134.8|178004.8|178161.9|178031.9|178113.5|177983.5|257
1733895000000|2024-12-11 05:30:00|178135.7|178005.7|178198.2|178068.2|178242.5|178112.5|178135.7|178005.7|275
1733895300000|2024-12-11 05:35:00|178197.5|178067.5|178191.8|178061.8|178230.8|178100.8|178187.4|178057.4|313
1733895600000|2024-12-11 05:40:00|178193.8|178063.8|178217.1|178087.1|178241.5|178111.5|178184.2|178054.2|306
1733895900000|2024-12-11 05:45:00|178218.7|178088.7|178239.4|178109.4|178240.9|178110.9|178193.5|178063.5|269
1733896200000|2024-12-11 05:50:00|178239.3|178109.3|178135.3|178005.3|178240.6|178110.6|178122.9|177992.9|286
1733896500000|2024-12-11 05:55:00|178130.7|178000.7|178227.5|178097.5|178239.4|178109.4|178127.9|177997.9|261
1733896800000|2024-12-11 06:00:00|178227.1|178097.1|178208.5|178078.5|178299.6|178169.6|178201.4|178039.2|359
1733897100000|2024-12-11 06:05:00|178208.4|178078.4|178200.5|178070.5|178227.6|178097.6|178180.1|178050.1|224
1733897400000|2024-12-11 06:10:00|178196.2|178066.2|178257.3|178127.3|178289.4|178159.4|178196.2|178066.2|326
1733897700000|2024-12-11 06:15:00|178257.1|178127.1|178259.2|178129.2|178278.4|178148.4|178213.1|178083.1|287
1733898000000|2024-12-11 06:20:00|178240.6|178110.6|178299.1|178169.1|178299.4|178169.4|178216|178086|288
1733898300000|2024-12-11 06:25:00|178296.4|178166.4|178299.9|178169.9|178310.1|178180.1|178259.9|178143.7|174
1733898600000|2024-12-11 06:30:00|178301|178171|178402.6|178272.6|178432.8|178281.3|178288.7|178158.7|262
1733898900000|2024-12-11 06:35:00|178404|178274|178262.9|178132.9|178416.4|178286.4|178249|178087.9|252
1733899200000|2024-12-11 06:40:00|178266.3|178136.3|178161.1|178031.1|178279.7|178149.7|178149.7|178019.7|319
1733899500000|2024-12-11 06:45:00|178160.5|178030.5|178170.1|178040.1|178202.2|178072.2|178149.4|178019.4|242
1733899800000|2024-12-11 06:50:00|178168.3|178038.3|178102.5|177972.5|178185.5|178073.2|178096.9|177966.9|234
1733900100000|2024-12-11 06:55:00|178100|177970|178014.3|177884.3|178100.2|177970.2|178006.6|177876.6|267
1733900400000|2024-12-11 07:00:00|178012.9|177882.9|178015.6|177925.6|178059.1|177951.3|177938.4|177848.4|406
1733900700000|2024-12-11 07:05:00|178015.7|177925.7|178528.7|178398.7|178531.1|178401.1|177998|177908|447
1733901000000|2024-12-11 07:10:00|178527.7|178397.7|178569.6|178439.6|178790.9|178616.6|178477.4|178309|925
1733901300000|2024-12-11 07:15:00|178569.9|178439.9|178415.5|178325.5|178588.9|178458.9|178409|178298.7|652
1733901600000|2024-12-11 07:20:00|178414.6|178324.6|178638.1|178508.1|178712.9|178582.9|178413.8|178319.6|743
1733901900000|2024-12-11 07:25:00|178628|178498|178673.7|178583.7|178708.1|178618.1|178594.4|178479|709
1733902200000|2024-12-11 07:30:00|178672.3|178582.3|178757.6|178667.6|178764.7|178674.7|178640|178548.4|757
1733902500000|2024-12-11 07:35:00|178757.9|178667.9|178954.1|178824.1|179121.6|178996.2|178755.4|178665.4|721
1733902800000|2024-12-11 07:40:00|178954|178824|178932.4|178842.4|178994.3|178904.3|178889.4|178776.6|616
1733903100000|2024-12-11 07:45:00|178932.1|178842.1|178902.5|178772.5|178975.9|178882.5|178867.3|178760.5|637
1733903400000|2024-12-11 07:50:00|178901.9|178771.9|178904.5|178814.5|178907.7|178817.7|178837.1|178734.9|548
1733903700000|2024-12-11 07:55:00|178902.9|178812.9|179020.7|178678.7|179057.1|178912.1|178895.3|178678.7|525
1733904000000|2024-12-11 08:00:00|179021|178679|178836.7|178706.7|179080.6|178934.7|178829.5|178679|660
1733904300000|2024-12-11 08:05:00|178836.5|178706.5|178697.2|178607.2|178838.9|178708.9|178605.4|178506.6|640
1733904600000|2024-12-11 08:10:00|178693.9|178603.9|178582.5|178452.5|178715.4|178625.4|178568.3|178438.3|511
1733904900000|2024-12-11 08:15:00|178574.1|178444.1|178640.6|178510.6|178646.3|178516.3|178574.1|178444.1|562
1733905200000|2024-12-11 08:20:00|178641|178511|178674.6|178584.6|178725.1|178615.3|178583|178490.3|549
1733905500000|2024-12-11 08:25:00|178674.4|178584.4|178719|178629|178755.4|178665.4|178652.5|178562.5|450
1733905800000|2024-12-11 08:30:00|178722.1|178632.1|178596.2|178506.2|178725.6|178635.6|178587.7|178491.3|480
1733906100000|2024-12-11 08:35:00|178600.7|178510.7|178533.9|178403.9|178602.2|178512.2|178380.9|178273.3|500
1733906400000|2024-12-11 08:40:00|178527.6|178397.6|178623.5|178493.5|178635|178527.4|178505.7|178394.7|556
1733906700000|2024-12-11 08:45:00|178622.7|178492.7|178633.1|178543.1|178686.2|178596.2|178591.4|178492.7|405
1733907000000|2024-12-11 08:50:00|178634.1|178544.1|178577.9|178487.9|178657.2|178567.2|178552.2|178462.2|525
1733907300000|2024-12-11 08:55:00|178577.3|178487.3|178566.8|178476.8|178601.8|178511.8|178522.3|178432.3|454
1733907600000|2024-12-11 09:00:00|178563.8|178473.8|178828.4|178738.4|178886.4|178796.4|178544.8|178454.8|550
1733907900000|2024-12-11 09:05:00|178828.2|178738.2|178841.2|178751.2|178841.8|178751.8|178732.9|178642.9|449
1733908200000|2024-12-11 09:10:00|178842.8|178752.8|178872.6|178782.6|178900.5|178802.2|178753.6|178636|639
1733908500000|2024-12-11 09:15:00|178872.8|178782.8|178830.5|178740.5|178931.1|178841.1|178828.8|178738.8|527
1733908800000|2024-12-11 09:20:00|178830.4|178740.4|178800|178710|178884.9|178794.9|178797.6|178707.6|642
1733909100000|2024-12-11 09:25:00|178799.2|178709.2|178800.6|178710.6|178868.4|178778.4|178786|178696|587
1733909400000|2024-12-11 09:30:00|178798.7|178708.7|178823.5|178733.5|178827.4|178737.4|178687.8|178597.8|581
1733909700000|2024-12-11 09:35:00|178822.7|178732.7|178926.6|178836.6|178946.2|178856.2|178787.9|178697.9|368
1733910000000|2024-12-11 09:40:00|178928.7|178838.7|178891.4|178801.4|178989.6|178899.6|178859.5|178769.5|438
1733910300000|2024-12-11 09:45:00|178893.7|178803.7|178890|178800|178953.6|178863.6|178863.6|178773.6|418
1733910600000|2024-12-11 09:50:00|178889.8|178799.8|178763.8|178673.8|178889.8|178799.8|178741.8|178651.8|452
1733910900000|2024-12-11 09:55:00|178763.4|178673.4|178642.6|178552.6|178825.3|178735.3|178631.8|178535.9|544
1733911200000|2024-12-11 10:00:00|178642|178552|178654.1|178564.1|178673.2|178583.2|178540.8|178450.8|472
1733911500000|2024-12-11 10:05:00|178654.7|178564.7|178804.9|178714.9|178862.7|178772.7|178654.7|178564.7|510
1733911800000|2024-12-11 10:10:00|178805.4|178715.4|178807.4|178717.4|178851|178761|178749.6|178659.6|489
1733912100000|2024-12-11 10:15:00|178807.6|178717.6|178771.9|178681.9|178836.2|178746.2|178675.3|178585.3|472
1733912400000|2024-12-11 10:20:00|178780.5|178690.5|178662.6|178572.6|178801.2|178711.2|178615.7|178525.7|507
1733912700000|2024-12-11 10:25:00|178662.2|178572.2|178663.7|178573.7|178692.4|178602.4|178646.8|178556.8|389
1733913000000|2024-12-11 10:30:00|178663.6|178573.6|178576.2|178486.2|178668|178578|178567.6|178477.6|393
1733913300000|2024-12-11 10:35:00|178576|178486|178619.6|178529.6|178659.6|178569.6|178531.1|178441.1|432
1733913600000|2024-12-11 10:40:00|178618.9|178528.9|178580.7|178490.7|178664.8|178574.8|178562.8|178472.8|408
1733913900000|2024-12-11 10:45:00|178581.8|178491.8|178597.8|178507.8|178612.5|178522.5|178491.2|178401.2|483
1733914200000|2024-12-11 10:50:00|178597.9|178507.9|178603.8|178513.8|178681.4|178591.4|178553.5|178463.5|523
1733914500000|2024-12-11 10:55:00|178596.6|178506.6|178555.6|178425.6|178600.9|178510.9|178508.8|178396.6|532
1733914800000|2024-12-11 11:00:00|178551.4|178421.4|178599.4|178509.4|178622.9|178532.9|178514|178394.4|621
1733915100000|2024-12-11 11:05:00|178600.2|178510.2|178611.8|178521.8|178620.9|178530.9|178562.6|178472.6|465
1733915400000|2024-12-11 11:10:00|178612.4|178522.4|178639.7|178549.7|178641.9|178551.9|178593.7|178503.7|323
1733915700000|2024-12-11 11:15:00|178646.7|178556.7|178480.9|178390.9|178665.2|178575.2|178475.6|178385.6|458
1733916000000|2024-12-11 11:20:00|178483.1|178393.1|178531.6|178441.6|178534.1|178444.1|178392.4|178302.4|468
1733916300000|2024-12-11 11:25:00|178531.9|178441.9|178444.1|178314.1|178573.8|178475.8|178428.1|178298.1|506
1733916600000|2024-12-11 11:30:00|178439.3|178309.3|178316.5|178186.5|178444.1|178314.1|178263.1|178133.5|602
1733916900000|2024-12-11 11:35:00|178317.1|178187.1|178250.9|178160.9|178384.2|178266.4|178237|178140|559
1733917200000|2024-12-11 11:40:00|178252.2|178162.2|178378.2|178288.2|178385.2|178295.2|178251.5|178161.5|368
1733917500000|2024-12-11 11:45:00|178377.3|178287.3|178257.1|178167.1|178432.8|178342.8|178248.1|178158.1|290
1733917800000|2024-12-11 11:50:00|178256.5|178166.5|178267.6|178177.6|178268.4|178178.4|178167.6|178077.6|436
1733918100000|2024-12-11 11:55:00|178267.5|178177.5|178223.6|178093.6|178267.7|178177.7|178190.5|178092.2|481
1733918400000|2024-12-11 12:00:00|178223|178093|178288.7|178198.7|178289.1|178199.1|178176.3|178086.3|434
1733918700000|2024-12-11 12:05:00|178288.5|178198.5|178187.2|178097.2|178306.4|178216.4|178125.1|178035.1|455
1733919000000|2024-12-11 12:10:00|178187|178097|178120.8|178030.8|178199.3|178109.3|178114.8|178024.8|498
1733919300000|2024-12-11 12:15:00|178120.6|178030.6|178138|178048|178154.5|178064.5|177994|177899.8|678
1733919600000|2024-12-11 12:20:00|178134.2|178044.2|178087|177997|178136.4|178046.4|178029.5|177939.5|571
1733919900000|2024-12-11 12:25:00|178086.9|177996.9|178109.1|178019.1|178198.3|178108.3|178055.4|177965.4|571
1733920200000|2024-12-11 12:30:00|178109.4|178019.4|178125.9|178035.9|178136.2|178046.2|178089.9|177999.9|534
1733920500000|2024-12-11 12:35:00|178125.7|178035.7|178025|177935|178125.7|178035.7|177999.3|177909.3|455
1733920800000|2024-12-11 12:40:00|178024.5|177934.5|177909.2|177819.2|178024.5|177934.5|177880.6|177790.6|407
1733921100000|2024-12-11 12:45:00|177908.7|177818.7|177795.7|177705.7|177959.3|177869.3|177791.1|177701.1|455
1733921400000|2024-12-11 12:50:00|177796.7|177706.7|177995.7|177905.7|178011|177921|177796.7|177706.7|525
1733921700000|2024-12-11 12:55:00|177981.5|177891.5|177939.8|177849.8|177997.9|177907.9|177899.2|177809.2|523
1733922000000|2024-12-11 13:00:00|177938.3|177848.3|177878.2|177788.2|177938.3|177848.3|177837.2|177747.2|507
1733922300000|2024-12-11 13:05:00|177878.7|177788.7|177837|177747|177900.5|177810.5|177828.1|177738.1|540
1733922600000|2024-12-11 13:10:00|177836.8|177746.8|177761.2|177671.2|177836.8|177746.8|177684.7|177594.7|658
1733922900000|2024-12-11 13:15:00|177752.9|177662.9|177802.9|177712.9|177902.6|177812.6|177738.2|177648.2|536
1733923200000|2024-12-11 13:20:00|177802.1|177712.1|177773.1|177643.1|177818.9|177728.9|177734.1|177634.4|601
1733923500000|2024-12-11 13:25:00|177773.4|177643.4|177945.9|177603.9|177978.1|177748.1|177718.9|177551.1|521
1733923800000|2024-12-11 13:30:00|177915.1|177573.1|177645.1|177515.1|177983.7|177832.2|177607.5|177430.2|909
1733924100000|2024-12-11 13:35:00|177644.5|177514.5|177544.5|177414.5|177754.6|177598.6|177395|177276.6|1080
1733924400000|2024-12-11 13:40:00|177550.4|177420.4|177299.6|177169.6|177678.2|177588.2|177296.2|177166.2|947
1733924700000|2024-12-11 13:45:00|177300.1|177170.1|177506.8|177416.8|177515.4|177425.4|177247.4|177137|864
1733925000000|2024-12-11 13:50:00|177507.3|177417.3|177484.2|177394.2|177596.3|177506.3|177453.7|177358.7|727
1733925300000|2024-12-11 13:55:00|177483.7|177393.7|177417.2|177327.2|177508.7|177418.7|177375.6|177285.6|833
1733925600000|2024-12-11 14:00:00|177417.6|177327.6|177353|177263|177425.6|177327.7|177333.3|177243.3|577
1733925900000|2024-12-11 14:05:00|177349.5|177259.5|177451.3|177361.3|177464.8|177374.8|177325.4|177235.4|524
1733926200000|2024-12-11 14:10:00|177451.1|177361.1|177330.7|177240.7|177454.3|177364.3|177329.7|177239.7|566
1733926500000|2024-12-11 14:15:00|177331.4|177241.4|177302.4|177212.4|177332.2|177242.2|177175.7|177085.7|536
1733926800000|2024-12-11 14:20:00|177302.2|177212.2|177358.9|177268.9|177362.4|177272.4|177265.2|177175.2|670
1733927100000|2024-12-11 14:25:00|177358.1|177268.1|177433.9|177343.9|177533.1|177443.1|177347.9|177257.9|750
1733927400000|2024-12-11 14:30:00|177434.3|177344.3|177438.4|177348.4|177541.7|177451.7|177392.5|177302.5|726
1733927700000|2024-12-11 14:35:00|177439.1|177349.1|177514.3|177424.3|177600.6|177510.6|177438.3|177348.3|644
1733928000000|2024-12-11 14:40:00|177512.1|177422.1|177533.8|177443.8|177578.9|177488.9|177480.9|177390.9|644
1733928300000|2024-12-11 14:45:00|177533.5|177443.5|177569.9|177479.9|177601.2|177511.2|177460.4|177370.4|736
1733928600000|2024-12-11 14:50:00|177571.9|177481.9|177613.6|177483.6|177668.1|177578.1|177564.7|177474.7|810
1733928900000|2024-12-11 14:55:00|177614.2|177484.2|177540.3|177450.3|177644|177514|177497.8|177407.8|654
1733929200000|2024-12-11 15:00:00|177541.9|177451.9|177541.4|177451.4|177632.5|177542.5|177489.7|177399.7|754
1733929500000|2024-12-11 15:05:00|177536.8|177446.8|177625.6|177535.6|177683.6|177593.6|177530.7|177440.7|686
1733929800000|2024-12-11 15:10:00|177625.1|177535.1|177359.7|177269.7|177628.2|177538.2|177353.6|177263.6|523
1733930100000|2024-12-11 15:15:00|177354.6|177264.6|177383.3|177293.3|177487|177397|177353.4|177263.4|567
1733930400000|2024-12-11 15:20:00|177382.5|177292.5|177464.9|177374.9|177467.4|177377.4|177269.4|177179.4|567
1733930700000|2024-12-11 15:25:00|177463.3|177373.3|177435.9|177345.9|177463.5|177373.5|177407.3|177317.3|450
1733931000000|2024-12-11 15:30:00|177436.1|177346.1|177519.5|177429.5|177542.5|177452.5|177363.9|177267.7|540
1733931300000|2024-12-11 15:35:00|177517.2|177427.2|177354.5|177224.5|177520.3|177430.3|177312.9|177206.6|689
1733931600000|2024-12-11 15:40:00|177353.1|177223.1|177166.3|177076.3|177355.1|177251.3|177158.9|177047.1|647
1733931900000|2024-12-11 15:45:00|177165.3|177075.3|177160.5|177070.5|177230.2|177140.2|177124.8|177034.8|607
1733932200000|2024-12-11 15:50:00|177152.7|177062.7|177184|177094|177220.6|177130.6|177079.3|176989.3|738
1733932500000|2024-12-11 15:55:00|177179.6|177089.6|177087.3|176997.3|177182.6|177092.6|177020.4|176930.4|609
1733932800000|2024-12-11 16:00:00|177086.3|176996.3|177130|177040|177165.4|177075.4|177077|176987|522
1733933100000|2024-12-11 16:05:00|177129.5|177039.5|176987.3|176897.3|177191.7|177101.7|176985.7|176895.7|540
1733933400000|2024-12-11 16:10:00|176986.4|176896.4|176974.7|176884.7|176987.1|176897.1|176900.7|176795|520
1733933700000|2024-12-11 16:15:00|176979.1|176889.1|177106|177016|177128.1|177038.1|176948.2|176858.2|600
1733934000000|2024-12-11 16:20:00|177106.2|177016.2|177163|177073|177177.6|177087.6|177102.1|177012.1|528
1733934300000|2024-12-11 16:25:00|177163.2|177073.2|177104.3|177014.3|177163.2|177073.2|177089.4|176999.4|371
1733934600000|2024-12-11 16:30:00|177104.1|177014.1|177093.1|177003.1|177111|177021|177064.1|176974.1|425
1733934900000|2024-12-11 16:35:00|177102.1|177012.1|177123.5|177033.5|177167|177077|177088.8|176998.8|444
1733935200000|2024-12-11 16:40:00|177123.7|177033.7|177139.8|177049.8|177159.1|177069.1|177107.8|177017.8|539
1733935500000|2024-12-11 16:45:00|177129.8|177039.8|177195.3|177105.3|177217.2|177127.2|177123.4|177033.4|504
1733935800000|2024-12-11 16:50:00|177197|177107|177144.9|177054.9|177238.3|177148.3|177121|177031|539
1733936100000|2024-12-11 16:55:00|177147.7|177057.7|177219.8|177129.8|177239.9|177149.9|177147.7|177057.7|433
1733936400000|2024-12-11 17:00:00|177219.7|177129.7|177308|177178|177318.8|177211.1|177203.6|177113.6|280
1733936700000|2024-12-11 17:05:00|177308.1|177178.1|177294.1|177204.1|177317.6|177227.6|177269.4|177159.3|341
1733937000000|2024-12-11 17:10:00|177294.3|177204.3|177296.6|177206.6|177312.1|177222.1|177245.5|177155.5|327
1733937300000|2024-12-11 17:15:00|177296.1|177206.1|177317.4|177227.4|177363|177273|177294.5|177204.5|224
1733937600000|2024-12-11 17:20:00|177370.2|177280.2|177254.4|177164.4|177394.9|177304.9|177252.9|177162.9|377
1733937900000|2024-12-11 17:25:00|177250.4|177160.4|177264.1|177174.1|177274.1|177184.1|177246.6|177156.6|324
1733938200000|2024-12-11 17:30:00|177263.6|177173.6|177188.2|177098.2|177269.2|177179.2|177170.7|177080.7|244
1733938500000|2024-12-11 17:35:00|177189|177099|177206.3|177116.3|177233.3|177143.3|177149.3|177059.3|312
1733938800000|2024-12-11 17:40:00|177205.9|177115.9|177212.3|177122.3|177237|177140.1|177198.3|177102.2|330
1733939100000|2024-12-11 17:45:00|177211.9|177121.9|177151|177061|177221.9|177131.9|177133.3|177043.3|314
1733939400000|2024-12-11 17:50:00|177151.4|177061.4|177209.9|177119.9|177240.3|177131.8|177131|177041|382
1733939700000|2024-12-11 17:55:00|177210.1|177120.1|177210.5|177120.5|177232.7|177142.7|177202.4|177112.4|284
1733940000000|2024-12-11 18:00:00|177210.3|177120.3|177102.4|177012.4|177211.5|177121.5|177081.5|176975|565
1733940300000|2024-12-11 18:05:00|177102.2|177012.2|177047.4|176957.4|177130.4|177024.6|177030.8|176940.8|372
1733940600000|2024-12-11 18:10:00|177047.2|176957.2|177080.6|176990.6|177098.9|177008.9|177041.4|176951.4|287
1733940900000|2024-12-11 18:15:00|177080.7|176990.7|177068.1|176978.1|177088.5|176998.5|177052.4|176962.4|222
1733941200000|2024-12-11 18:20:00|177068.9|176978.9|177031.3|176941.3|177096.4|177006.4|177021.2|176931.2|264
1733941500000|2024-12-11 18:25:00|177031.1|176941.1|177025.6|176935.6|177048.1|176958.1|177000.3|176910.3|381
1733941800000|2024-12-11 18:30:00|177029.6|176939.6|177055.5|176965.5|177055.8|176965.8|177003.5|176913.5|326
1733942100000|2024-12-11 18:35:00|177056|176966|177053|176963|177063.3|176973.3|177017|176927|337
1733942400000|2024-12-11 18:40:00|177052.6|176962.6|177183.7|177093.7|177220.5|177130.5|177052.6|176962.6|460
1733942700000|2024-12-11 18:45:00|177184.2|177094.2|177257.9|177167.9|177258.9|177168.9|177167.2|177077.2|344
1733943000000|2024-12-11 18:50:00|177264.7|177174.7|177334|177244|177358.6|177268.6|177242.2|177152.2|411
1733943300000|2024-12-11 18:55:00|177334.8|177244.8|177328.1|177198.1|177341.2|177251.2|177259.9|177168.3|407
1733943600000|2024-12-11 19:00:00|177327.5|177197.5|177313.2|177223.2|177335.6|177227.6|177243.8|177147.6|424
1733943900000|2024-12-11 19:05:00|177313.5|177223.5|177239.8|177149.8|177318.4|177228.4|177218.6|177128.6|406
1733944200000|2024-12-11 19:10:00|177239.1|177149.1|177213.2|177123.2|177283.3|177193.3|177209.6|177119.6|386
1733944500000|2024-12-11 19:15:00|177212.6|177122.6|177248.6|177158.6|177256.5|177166.5|177183.2|177093.2|339
1733944800000|2024-12-11 19:20:00|177248.7|177158.7|177225.2|177135.2|177252.6|177162.6|177183.4|177093.4|274
1733945100000|2024-12-11 19:25:00|177227|177137|177154.4|177064.4|177242.7|177152.7|177145.7|177055.7|372
1733945400000|2024-12-11 19:30:00|177153.7|177063.7|177087.6|176997.6|177174|177084|177059.7|176969.7|436
1733945700000|2024-12-11 19:35:00|177086.8|176996.8|177142.8|177052.8|177142.8|177052.8|177062.3|176972.3|422
1733946000000|2024-12-11 19:40:00|177143|177053|177100.4|177010.4|177145.8|177055.8|177073.1|176958.3|335
1733946300000|2024-12-11 19:45:00|177100.8|177010.8|177102.1|177012.1|177149.6|177059.6|177087.9|176997.9|286
1733946600000|2024-12-11 19:50:00|177098.7|177008.7|177111.8|177021.8|177138|177048|177082.8|176992.8|327
1733946900000|2024-12-11 19:55:00|177111.7|177021.7|177068.6|176978.6|177162.4|177072.4|177063.8|176957.4|370
1733947200000|2024-12-11 20:00:00|177065.7|176975.7|177089.6|176999.6|177097.6|177007.6|177049.5|176959.5|349
1733947500000|2024-12-11 20:05:00|177090.6|177000.6|177067.4|176977.4|177102.4|177012.4|177042.6|176952.6|281
1733947800000|2024-12-11 20:10:00|177068|176978|177057.9|176967.9|177086.9|176996.9|177049.7|176959.7|238
1733948100000|2024-12-11 20:15:00|177056.6|176966.6|177005|176915|177068.8|176978.8|177002.5|176912.5|250
1733948400000|2024-12-11 20:20:00|177003.4|176913.4|177025|176935|177027.2|176937.2|177001.5|176911.5|307
1733948700000|2024-12-11 20:25:00|177025.2|176935.2|177016.9|176926.9|177038.9|176948.9|177012.5|176922.5|233
1733949000000|2024-12-11 20:30:00|177016.8|176926.8|177108.6|177018.6|177114.6|177024.6|177014.9|176924.9|199
1733949300000|2024-12-11 20:35:00|177109.2|177019.2|177097.6|177007.6|177132|177042|177090.8|177000.8|246
1733949600000|2024-12-11 20:40:00|177100.5|177010.5|177134.9|177044.9|177155.8|177065.8|177097.7|177007.7|216
1733949900000|2024-12-11 20:45:00|177136.9|177046.9|177116.8|177026.8|177138.8|177048.8|177077.6|176987.6|229
1733950200000|2024-12-11 20:50:00|177116.1|177026.1|177153.8|177063.8|177158.7|177068.7|177109|177019|194
1733950500000|2024-12-11 20:55:00|177154|177064|177149.3|177059.3|177183.3|177093.3|177135.2|177045.2|220
1733950800000|2024-12-11 21:00:00|177149.2|177059.2|177117|177027|177151.5|177061.5|177104.8|177002.1|173
1733951100000|2024-12-11 21:05:00|177118.7|177028.7|177173.2|177083.2|177199.7|177083.4|177109.3|177019.3|125
1733951400000|2024-12-11 21:10:00|177171.6|177081.6|177178.3|177088.3|177181|177091|177162|177072|52
1733951700000|2024-12-11 21:15:00|177175.3|177085.3|177173.1|177043.1|177191.5|177086.1|177163.7|177043.1|92
1733952000000|2024-12-11 21:20:00|177173.2|177043.2|177169.3|177039.3|177174.9|177044.9|177168.9|177038.9|31
1733952300000|2024-12-11 21:25:00|177169.2|177039.2|177224.6|176935.2|177224.6|177058.1|177169.2|176935.2|94
1733952600000|2024-12-11 21:30:00|177230.8|176943.3|177112.3|176982.3|177231.1|177013|177112.3|176910.3|172
1733952900000|2024-12-11 21:35:00|177112.2|176982.2|177120.3|176990.3|177130.4|177017.2|177098.5|176982.2|71
1733953200000|2024-12-11 21:40:00|177124.5|176994.5|177112.7|176982.7|177125.6|177010.5|177091.1|176980.1|124
1733953500000|2024-12-11 21:45:00|177113|176983|177233.7|177018.4|177248.4|177066.9|177103.7|176930.6|183
1733953800000|2024-12-11 21:50:00|177234.1|176973.8|177233.4|176964.5|177270.2|177014.3|177220.8|176907|1084
1733954100000|2024-12-11 21:55:00|177233.8|176964.9|177214.8|176872.8|177247.9|176978.2|177174.4|176832.4|1081
1733954400000|2024-12-11 22:00:00|177161.4|176819.4|177291.6|176949.6|177291.6|176949.6|177161.4|176819.4|26
1733954700000|2024-12-11 22:05:00|177133.5|176791.5|177179.2|176837.2|177179.6|176837.6|177133.5|176791.5|27
1733956200000|2024-12-11 22:30:00|177287.4|176945.4|177287.5|176945.5|177287.5|176945.5|177287.4|176945.4|2
1733956500000|2024-12-11 22:35:00|177284.9|176942.9|177276.6|176934.6|177284.9|176942.9|177269.1|176927.1|59
1733956800000|2024-12-11 22:40:00|177276.7|176934.7|177179.4|176837.4|177280.4|176938.4|177179.3|176837.3|13
1733957100000|2024-12-11 22:45:00|177179.3|176837.3|177280.7|176938.7|177284.9|176942.9|177178.7|176836.7|84
1733957400000|2024-12-11 22:50:00|177280.5|176938.5|177174.5|176832.5|177280.6|176938.6|177174.5|176832.5|24
1733957700000|2024-12-11 22:55:00|177174.6|176832.6|177187.7|176845.7|177187.7|176845.7|177174.1|176832.1|39
1733958000000|2024-12-11 23:00:00|177181.5|176839.5|177192|176850|177220.5|176878.5|177172.7|176830.7|169
1733958300000|2024-12-11 23:05:00|177191.9|176849.9|177184.5|176842.5|177202.4|176860.4|177182.4|176840.4|54
1733958600000|2024-12-11 23:10:00|177184|176842|177184.5|176842.5|177193.1|176851.1|177181.2|176839.2|60
1733958900000|2024-12-11 23:15:00|177184.3|176842.3|177187.7|176845.7|177193.4|176851.4|177183.5|176841.5|46
1733959200000|2024-12-11 23:20:00|177187.5|176845.5|177264.1|176922.1|177270.1|176928.1|177183.5|176841.5|92
1733959500000|2024-12-11 23:25:00|177263.9|176921.9|177250.2|176908.2|177270.3|176928.3|177241.9|176899.9|33
1733959800000|2024-12-11 23:30:00|177241.8|176899.8|177264.1|176922.1|177269.7|176927.7|177233.5|176891.5|53
1733960100000|2024-12-11 23:35:00|177259.7|176917.7|177192.4|176850.4|177269.9|176927.9|177185|176843|63
1733960400000|2024-12-11 23:40:00|177192.3|176850.3|177231|176889|177233.6|176891.6|177185|176843|77
1733960700000|2024-12-11 23:45:00|177231.1|176889.1|177191.9|176849.9|177231.1|176889.1|177187.6|176845.6|66
1733961000000|2024-12-11 23:50:00|177191.6|176849.6|177160.9|176818.9|177192.3|176850.3|177160.9|176818.9|53
1733961300000|2024-12-11 23:55:00|177161|176819|177162.2|176820.2|177188.1|176846.1|177158.1|176816.1|73
1733961600000|2024-12-12 00:00:00|177163.4|176821.4|177126.6|176886.6|177201|176891.9|177125.6|176821.4|308
1733961900000|2024-12-12 00:05:00|177126.5|176885.9|177134.7|176895|177136.8|176898.2|177123.1|176875.9|260
1733962200000|2024-12-12 00:10:00|177134|176895.4|177074.2|176843.1|177174.7|176900|177065.2|176797.9|230
1733962500000|2024-12-12 00:15:00|177066.4|176853.4|177070.6|176853.3|177078.5|176862.7|177066.4|176843.1|127
1733962800000|2024-12-12 00:20:00|177069.9|176854|177087.3|176846.8|177132.5|176908|177038|176799.4|113
1733963100000|2024-12-12 00:25:00|177087.4|176846.7|177090.2|176837|177098.1|176856.7|177074|176834.7|210
1733963400000|2024-12-12 00:30:00|177090.7|176825.9|176892.6|176571.5|177090.7|176828.9|176822.9|176571.5|281
1733963700000|2024-12-12 00:35:00|176893.7|176570.4|176843.3|176713.3|176954|176718.5|176831.6|176569.1|188
1733964000000|2024-12-12 00:40:00|176842.9|176712.9|176853.1|176723.1|176899.3|176739.8|176840.9|176688.2|197
1733964300000|2024-12-12 00:45:00|176853.2|176723.2|176863.9|176626.1|176909.3|176723.7|176826.8|176611.4|150
1733964600000|2024-12-12 00:50:00|176863.1|176624.6|176855|176637.3|176869.2|176637.9|176853.7|176614.5|168
1733964900000|2024-12-12 00:55:00|176867.3|176627.5|176894.2|176625.5|176894.2|176637.2|176856.9|176620.3|217
1733965200000|2024-12-12 01:00:00|176845.3|176634|176782.1|176652.1|176873.8|176660.8|176754.5|176603.8|216
1733965500000|2024-12-12 01:05:00|176781.7|176651.7|176762.9|176632.9|176790.6|176660.6|176762.9|176632.9|124
1733965800000|2024-12-12 01:10:00|176763.5|176633.5|176774.3|176644.3|176794.9|176664.9|176763.5|176633.5|127
1733966100000|2024-12-12 01:15:00|176774.2|176644.2|176824.7|176694.7|176846.2|176716.2|176774.2|176644.2|116
1733966400000|2024-12-12 01:20:00|176821.5|176691.5|176763.6|176633.6|176824.1|176694.1|176737.2|176607.2|189
1733966700000|2024-12-12 01:25:00|176756.8|176626.8|176800.5|176670.5|176814.5|176684.5|176752.1|176622.1|151
1733967000000|2024-12-12 01:30:00|176800.3|176670.3|176865.5|176735.5|176906.7|176776.7|176800.3|176670.3|180
1733967300000|2024-12-12 01:35:00|176864.9|176734.9|176870|176740|176878.9|176748.9|176860.7|176730.7|107
1733967600000|2024-12-12 01:40:00|176874.5|176744.5|176869|176739|176874.5|176744.5|176857.5|176727.5|96
1733967900000|2024-12-12 01:45:00|176869.2|176739.2|176883.7|176753.7|176944.3|176814.3|176864.2|176734.7|114
1733968200000|2024-12-12 01:50:00|176883.3|176753.3|176891.1|176761.1|176924.1|176794.1|176876.1|176746.1|134
1733968500000|2024-12-12 01:55:00|176893.1|176763.1|176883.8|176753.8|176898.4|176768.4|176872.4|176742.4|122
1733968800000|2024-12-12 02:00:00|176891.3|176761.3|176962.3|176832.3|176963|176833|176882.5|176752.5|191
1733969100000|2024-12-12 02:05:00|176961.1|176831.1|176962.2|176832.2|176978.7|176848.7|176955.9|176825.9|127
1733969400000|2024-12-12 02:10:00|176962.3|176832.3|176948.7|176818.7|176972.8|176842.8|176948|176818|130
1733969700000|2024-12-12 02:15:00|176948|176818|176956|176826|176975.2|176845.2|176944.1|176814.1|113
1733970000000|2024-12-12 02:20:00|176956.1|176826.1|176967.9|176837.9|176968.1|176838.1|176952.7|176822.7|84
1733970300000|2024-12-12 02:25:00|176968.1|176838.1|176965|176835|176971.9|176841.9|176946.3|176816.3|120
1733970600000|2024-12-12 02:30:00|176965.1|176835.1|176966.9|176836.9|176969.1|176839.1|176947.8|176817.8|111
1733970900000|2024-12-12 02:35:00|176966.3|176836.3|176970.7|176840.7|176975.5|176845.5|176951.2|176821.2|139
1733971200000|2024-12-12 02:40:00|176970.2|176840.2|176959.7|176829.7|176990.6|176840.7|176949.8|176789.9|115
1733971500000|2024-12-12 02:45:00|176959.9|176829.9|176975.9|176845.9|176981.6|176851.6|176953.7|176823.7|97
1733971800000|2024-12-12 02:50:00|176979.1|176849.1|177014.6|176884.6|177022.1|176892.1|176957.8|176827.8|128
1733972100000|2024-12-12 02:55:00|177014.5|176884.5|176984.3|176854.3|177017.9|176887.9|176977.2|176847.2|105
1733972400000|2024-12-12 03:00:00|176982.3|176852.3|176972|176842|176994.6|176864.6|176957.1|176827.1|120
1733972700000|2024-12-12 03:05:00|176972.2|176842.2|176974.8|176844.8|176985.5|176855.5|176961.4|176831.4|149
1733973000000|2024-12-12 03:10:00|176974.2|176844.2|176958|176828|176983.4|176853.4|176952.5|176822.5|134
1733973300000|2024-12-12 03:15:00|176961.6|176831.6|176942.8|176812.8|176961.8|176831.8|176924.7|176794.7|202
1733973600000|2024-12-12 03:20:00|176943.4|176813.4|176946.3|176816.3|176958.5|176828.5|176927.9|176797.9|255
1733973900000|2024-12-12 03:25:00|176946.1|176816.1|176914.9|176784.9|176957|176827|176908.9|176778.9|152
1733974200000|2024-12-12 03:30:00|176914.8|176784.8|176800.4|176670.4|176916|176786|176768.3|176638.3|293
1733974500000|2024-12-12 03:35:00|176798.9|176668.9|176811.5|176681.5|176826.3|176696.3|176797.7|176667.7|248
1733974800000|2024-12-12 03:40:00|176811.3|176681.3|176848.3|176718.3|176849|176719|176800.6|176670.6|192
1733975100000|2024-12-12 03:45:00|176848.2|176718.2|176882.6|176752.6|176905.7|176775.7|176844.7|176714.7|228
1733975400000|2024-12-12 03:50:00|176882.8|176752.8|176860.6|176730.6|176882.8|176752.8|176834.4|176704.4|205
1733975700000|2024-12-12 03:55:00|176864.7|176734.7|176856.7|176726.7|176873.6|176743.6|176846.2|176716.2|152
1733976000000|2024-12-12 04:00:00|176856|176726|176866.7|176736.7|176874.1|176744.1|176854.7|176724.7|150
1733976300000|2024-12-12 04:05:00|176866.5|176736.5|176849.7|176719.7|176866.5|176736.5|176843.1|176713.1|118
1733976600000|2024-12-12 04:10:00|176849.9|176719.9|176846|176716|176859.3|176729.3|176832.2|176702.2|123
1733976900000|2024-12-12 04:15:00|176846.5|176716.5|176842.3|176712.3|176846.9|176716.9|176824.9|176694.9|104
1733977200000|2024-12-12 04:20:00|176842.4|176712.4|176839.5|176709.5|176842.4|176712.4|176826.6|176696.6|97
1733977500000|2024-12-12 04:25:00|176840.7|176710.7|176840.1|176710.1|176843.9|176713.9|176818.9|176688.9|90
1733977800000|2024-12-12 04:30:00|176841.4|176711.4|176842.7|176712.7|176844.4|176714.4|176828.5|176698.5|84
1733978100000|2024-12-12 04:35:00|176841.4|176711.4|176839.1|176709.1|176849.5|176719.5|176830.8|176700.8|103
1733978400000|2024-12-12 04:40:00|176839.2|176709.2|176831.6|176701.6|176847.1|176717.1|176831.6|176701.6|90
1733978700000|2024-12-12 04:45:00|176834.1|176704.1|176841.5|176711.5|176845.8|176715.8|176827.1|176697.1|81
1733979000000|2024-12-12 04:50:00|176841.6|176711.6|176823.1|176693.1|176844.4|176714.4|176823.1|176693.1|69
1733979300000|2024-12-12 04:55:00|176822.5|176692.5|176836.7|176706.7|176838.9|176708.9|176822.5|176692.5|101
1733979600000|2024-12-12 05:00:00|176824.4|176694.4|176853.4|176723.4|176869.7|176739.7|176820.5|176690.5|129
1733979900000|2024-12-12 05:05:00|176852.2|176722.2|176868.4|176738.4|176873.4|176743.4|176837.1|176707.1|188
1733980200000|2024-12-12 05:10:00|176864.6|176734.6|176849.8|176719.8|176866|176736|176840.9|176710.9|166
1733980500000|2024-12-12 05:15:00|176849.9|176719.9|176849.2|176719.2|176864.6|176734.6|176837.1|176707.1|171
1733980800000|2024-12-12 05:20:00|176844.4|176714.4|176861.5|176731.5|176883.2|176753.2|176844.4|176714.4|167
1733981100000|2024-12-12 05:25:00|176861.3|176731.3|176854.4|176724.4|176889.9|176759.9|176847.1|176717.1|204
1733981400000|2024-12-12 05:30:00|176854.1|176724.1|176851.5|176721.5|176928.8|176794|176849.7|176719.7|389
1733981700000|2024-12-12 05:35:00|176852.7|176722.7|176855.2|176725.2|176861.4|176731.4|176816.1|176686.1|393
1733982000000|2024-12-12 05:40:00|176850.5|176720.5|176880.6|176750.6|176884.6|176754.6|176849.9|176719.9|452
1733982300000|2024-12-12 05:45:00|176872.4|176742.4|176858.9|176728.9|176882.8|176752.8|176852.7|176722.7|581
1733982600000|2024-12-12 05:50:00|176856.9|176726.9|176863|176733|176900.1|176770.1|176848.9|176718.9|465
1733982900000|2024-12-12 05:55:00|176860.8|176730.8|176872.3|176742.3|176896.7|176766.7|176853.4|176723.4|539
1733983200000|2024-12-12 06:00:00|176858|176728|176849.9|176719.9|176878|176748|176833.2|176703.2|405
1733983500000|2024-12-12 06:05:00|176850.3|176720.3|176843.2|176713.2|176850.5|176720.5|176826.5|176696.5|207
1733983800000|2024-12-12 06:10:00|176847.1|176717.1|176863.1|176733.1|176874.1|176744.1|176827.5|176697.5|339
1733984100000|2024-12-12 06:15:00|176868.1|176738.1|176861|176731|176876.6|176746.6|176846.7|176716.7|616
1733984400000|2024-12-12 06:20:00|176861.6|176731.6|176847.4|176717.4|176876.6|176746.6|176842.5|176712.5|407
1733984700000|2024-12-12 06:25:00|176866.6|176736.6|176835.4|176705.4|176874.9|176744.9|176835.4|176705.4|398
1733985000000|2024-12-12 06:30:00|176836.5|176706.5|176784.9|176654.9|176837.7|176707.7|176780.8|176650.8|323
1733985300000|2024-12-12 06:35:00|176788.4|176658.4|176774.6|176684.6|176803.4|176702.6|176770.1|176650.8|286
1733985600000|2024-12-12 06:40:00|176772.9|176682.9|176732.9|176602.9|176782.4|176692.4|176731.3|176601.3|202
1733985900000|2024-12-12 06:45:00|176729.1|176599.1|176778.3|176648.3|176802|176672|176728.7|176598.7|354
1733986200000|2024-12-12 06:50:00|176773.3|176643.3|176739.9|176649.9|176781|176663|176738.1|176632.8|254
1733986500000|2024-12-12 06:55:00|176740.1|176650.1|176737.2|176647.2|176749.9|176659.9|176725.5|176635.5|217
1733986800000|2024-12-12 07:00:00|176732.1|176642.1|176609.5|176519.5|176735.2|176645.2|176584.5|176486.1|271
1733987100000|2024-12-12 07:05:00|176609.3|176519.3|176528.5|176438.5|176609.3|176519.3|176469.7|176369.1|329
1733987400000|2024-12-12 07:10:00|176528|176438|176500.2|176370.2|176584.7|176473.4|176482.1|176355|462
1733987700000|2024-12-12 07:15:00|176499|176369|176505.2|176375.2|176513.7|176392.1|176336|176219.3|554
1733988000000|2024-12-12 07:20:00|176506.2|176376.2|176506.8|176376.8|176518.1|176388.1|176483.5|176353.5|419
1733988300000|2024-12-12 07:25:00|176512.6|176382.6|176590.3|176460.3|176629.9|176499.9|176506.4|176376.4|359
1733988600000|2024-12-12 07:30:00|176590.1|176460.1|176676.8|176586.8|176717.8|176600.3|176590.1|176460.1|278
1733988900000|2024-12-12 07:35:00|176675.2|176585.2|176590.7|176460.7|176697.8|176586|176586.2|176456.2|383
1733989200000|2024-12-12 07:40:00|176595.9|176465.9|176616|176486|176625.1|176516.8|176588.9|176458.9|300
1733989500000|2024-12-12 07:45:00|176615.8|176485.8|176605.5|176475.5|176617.5|176516.4|176582.4|176457.4|301
1733989800000|2024-12-12 07:50:00|176607.1|176477.1|176677.6|176587.6|176693.5|176603.5|176578|176453.3|301
1733990100000|2024-12-12 07:55:00|176674.2|176584.2|176714.6|176584.6|176741.3|176651.3|176661.9|176559.3|443
1733990400000|2024-12-12 08:00:00|176745|176537.5|176707.7|176577.7|176752.6|176611|176657.2|176514|539
1733990700000|2024-12-12 08:05:00|176707.4|176577.4|176749.7|176619.7|176751|176621|176694.2|176564.2|407
1733991000000|2024-12-12 08:10:00|176749.2|176619.2|176835.6|176705.6|176867.5|176737.5|176740.6|176614.9|500
1733991300000|2024-12-12 08:15:00|176833.5|176703.5|176769.4|176679.4|176848|176749.2|176750.8|176660.8|493
1733991600000|2024-12-12 08:20:00|176770|176680|176744.2|176654.2|176777.1|176687.1|176734|176644|440
1733991900000|2024-12-12 08:25:00|176744.7|176654.7|176766.8|176676.8|176787.3|176697.3|176734.9|176644.9|430
1733992200000|2024-12-12 08:30:00|176767.2|176677.2|176772.4|176642.4|176848.5|176743.3|176745.1|176615.1|701
1733992500000|2024-12-12 08:35:00|176774.4|176644.4|176812.5|176722.5|176849.4|176749.9|176720.7|176612.9|513
1733992800000|2024-12-12 08:40:00|176813.3|176723.3|176724.8|176594.8|176867.3|176764.1|176723.4|176593.4|432
1733993100000|2024-12-12 08:45:00|176724|176594|176728|176598|176745.7|176615.7|176620.2|176490.2|494
1733993400000|2024-12-12 08:50:00|176726|176596|176724.3|176594.3|176731.1|176602.8|176635|176505|523
1733993700000|2024-12-12 08:55:00|176726.6|176596.6|176608.9|176478.9|176741.9|176646|176548.9|176445.2|514
1733994000000|2024-12-12 09:00:00|176606.3|176476.3|176548.5|176458.5|176618.1|176488.1|176535.1|176424.5|464
1733994300000|2024-12-12 09:05:00|176545.1|176455.1|176560.1|176470.1|176590.4|176500.4|176540.6|176450.6|328
1733994600000|2024-12-12 09:10:00|176558.6|176468.6|176669.3|176579.3|176722.7|176632.7|176542|176452|527
1733994900000|2024-12-12 09:15:00|176669.1|176579.1|176599.5|176509.5|176689.4|176599.4|176589.8|176499.8|344
1733995200000|2024-12-12 09:20:00|176600|176510|176413.3|176323.3|176627.9|176537.9|176410.7|176320.7|500
1733995500000|2024-12-12 09:25:00|176414|176324|176546.1|176416.1|176554|176424|176395.9|176305.9|466
1733995800000|2024-12-12 09:30:00|176543.3|176413.3|176598.8|176508.8|176613.5|176523.5|176511|176381|510
1733996100000|2024-12-12 09:35:00|176594.7|176504.7|176581|176451|176617.6|176525.3|176490.4|176400.4|467
1733996400000|2024-12-12 09:40:00|176585.2|176455.2|176595.7|176465.7|176618.5|176488.5|176485.2|176390.2|424
1733996700000|2024-12-12 09:45:00|176595.9|176465.9|176459|176329|176614.5|176484.5|176448|176318|419
1733997000000|2024-12-12 09:50:00|176458|176328|176504.7|176414.7|176561.6|176431.6|176455.8|176325.8|461
1733997300000|2024-12-12 09:55:00|176506.3|176416.3|176544.2|176454.2|176593|176501.4|176506.3|176412.2|457
1733997600000|2024-12-12 10:00:00|176553|176463|176435.9|176345.9|176564.6|176474.6|176411.1|176321.1|404
1733997900000|2024-12-12 10:05:00|176436.3|176346.3|176501.1|176411.1|176501.4|176411.4|176376.3|176273.2|424
1733998200000|2024-12-12 10:10:00|176500.9|176410.9|176428.4|176338.4|176517.4|176410.9|176414|176324|449
1733998500000|2024-12-12 10:15:00|176428.3|176338.3|176376.2|176286.2|176435.3|176338.3|176357.1|176245.6|437
1733998800000|2024-12-12 10:20:00|176374.8|176284.8|176346.8|176256.8|176404.5|176284.8|176326.3|176236.3|324
1733999100000|2024-12-12 10:25:00|176360.1|176270.1|176320.1|176230.1|176367.3|176272.7|176232.4|176142.4|313
1733999400000|2024-12-12 10:30:00|176320|176230|176336.5|176246.5|176369|176279|176319.1|176220.4|254
1733999700000|2024-12-12 10:35:00|176336.7|176246.7|176365.9|176275.9|176452.9|176346.9|176333|176243|365
1734000000000|2024-12-12 10:40:00|176364.6|176274.6|176382.3|176292.3|176419.4|176329.4|176340.9|176230.2|350
1734000300000|2024-12-12 10:45:00|176382.4|176292.4|176424.5|176294.5|176508.9|176378.9|176363.9|176255.3|423
1734000600000|2024-12-12 10:50:00|176424.7|176294.7|176408.3|176318.3|176438.7|176323.4|176331.7|176241.7|419
1734000900000|2024-12-12 10:55:00|176408.5|176318.5|176376.1|176286.1|176418.5|176328.5|176311.4|176208|503
1734001200000|2024-12-12 11:00:00|176367.1|176277.1|176413.2|176323.2|176449.5|176359.5|176367.1|176277.1|438
1734001500000|2024-12-12 11:05:00|176413|176323|176510.2|176380.2|176591.6|176461.6|176309.8|176179.8|773
1734001800000|2024-12-12 11:10:00|176509.8|176379.8|176660.4|176530.4|176698.5|176608.5|176509.6|176379.6|666
1734002100000|2024-12-12 11:15:00|176658.5|176528.5|176499.4|176409.4|176662.9|176548.4|176496.2|176406.2|517
1734002400000|2024-12-12 11:20:00|176498|176408|176448.1|176358.1|176510.2|176420.2|176435.4|176345.4|426
1734002700000|2024-12-12 11:25:00|176443.8|176353.8|176422.9|176332.9|176458.2|176368.2|176360.3|176270.3|513
1734003000000|2024-12-12 11:30:00|176420.5|176330.5|176421.5|176331.5|176446.8|176356.8|176353|176244.4|518
1734003300000|2024-12-12 11:35:00|176421.7|176331.7|176421.1|176331.1|176461.8|176356.3|176370.3|176280.3|459
1734003600000|2024-12-12 11:40:00|176425.1|176335.1|176501.8|176411.8|176535|176433.4|176424.9|176334.9|367
1734003900000|2024-12-12 11:45:00|176501.5|176411.5|176518.6|176428.6|176573.5|176483.5|176489|176399|290
1734004200000|2024-12-12 11:50:00|176517.4|176427.4|176537.6|176447.6|176563|176473|176455.9|176359.6|361
1734004500000|2024-12-12 11:55:00|176537.3|176447.3|176559.2|176469.2|176586.7|176496.7|176527.1|176437.1|388
1734004800000|2024-12-12 12:00:00|176558.2|176468.2|176577.9|176487.9|176590|176500|176547|176457|244
1734005100000|2024-12-12 12:05:00|176577.8|176487.8|176584.5|176494.5|176596.4|176506.4|176486.1|176396.1|382
1734005400000|2024-12-12 12:10:00|176584.2|176494.2|176697.5|176567.5|176744.4|176630.9|176553.5|176463.5|419
1734005700000|2024-12-12 12:15:00|176696.5|176566.5|176672.4|176582.4|176759.2|176669.2|176672.3|176545.5|467
1734006000000|2024-12-12 12:20:00|176672.2|176582.2|176709.6|176619.6|176745.2|176655.2|176664.4|176574.4|354
1734006300000|2024-12-12 12:25:00|176709.7|176619.7|176717.6|176627.6|176727.4|176637.3|176690.4|176593.9|311
1734006600000|2024-12-12 12:30:00|176718.5|176628.5|176807.3|176717.3|176866.8|176776.8|176679.4|176589.4|377
1734006900000|2024-12-12 12:35:00|176807.4|176717.4|176781|176651|176809.6|176719.6|176730.4|176640.4|376
1734007200000|2024-12-12 12:40:00|176785|176655|176742.9|176652.9|176795.4|176682.1|176739.6|176642|295
1734007500000|2024-12-12 12:45:00|176741.6|176651.6|176721.8|176631.8|176786.5|176656.5|176707.1|176596.8|336
1734007800000|2024-12-12 12:50:00|176729.4|176639.4|176777.6|176687.6|176797.2|176692.6|176717.5|176627.5|481
1734008100000|2024-12-12 12:55:00|176778.6|176688.6|176838.5|176748.5|176863.5|176773.5|176777.7|176687.7|509
1734008400000|2024-12-12 13:00:00|176838.9|176748.9|176880.9|176790.9|176894.1|176804.1|176796.3|176706.3|465
1734008700000|2024-12-12 13:05:00|176881.1|176791.1|176972.8|176882.8|177000.8|176910.8|176857.7|176767.7|347
1734009000000|2024-12-12 13:10:00|176974.2|176884.2|177027.6|176897.6|177031.3|176921.3|176971.1|176881.1|233
1734009300000|2024-12-12 13:15:00|177030.3|176900.3|176934.2|176804.2|177044.9|176914.9|176933.8|176803.8|624
1734009600000|2024-12-12 13:20:00|176934.4|176804.4|176947.7|176857.7|176968.4|176863.1|176819.7|176695.4|658
1734009900000|2024-12-12 13:25:00|176948|176858|177144.8|176882.5|177144.8|176956|176947.7|176827.6|559
1734010200000|2024-12-12 13:30:00|177145.2|176873.9|177058.4|176968.4|177154.4|176984.5|177040.6|176797.1|498
1734010500000|2024-12-12 13:35:00|177061.4|176971.4|177040.1|176950.1|177132.1|177042.1|176984.2|176894.2|641
1734010800000|2024-12-12 13:40:00|177040.2|176950.2|177037.1|176947.1|177051.7|176961.7|176943.5|176853.5|674
1734011100000|2024-12-12 13:45:00|177036.9|176946.9|177027.8|176937.8|177083.3|176993.3|177006.4|176916.4|598
1734011400000|2024-12-12 13:50:00|177019.2|176929.2|177135.9|177045.9|177146.1|177056.1|177017.1|176927.1|550
1734011700000|2024-12-12 13:55:00|177133.5|177043.5|177205.7|177115.7|177235.8|177145.8|177118.9|177028.9|387
1734012000000|2024-12-12 14:00:00|177205.1|177115.1|177225.7|177135.7|177306.9|177216.9|177203.8|177113.8|530
1734012300000|2024-12-12 14:05:00|177228.7|177138.7|177311.6|177221.6|177321.2|177231.2|177220|177130|481
1734012600000|2024-12-12 14:10:00|177312.5|177222.5|177374.1|177284.1|177490.4|177400.4|177311.3|177221.3|633
1734012900000|2024-12-12 14:15:00|177372.9|177282.9|177483|177393|177489.2|177399.2|177347|177257|657
1734013200000|2024-12-12 14:20:00|177484.7|177394.7|177492.8|177402.8|177553.8|177463.8|177482.3|177392.3|636
1734013500000|2024-12-12 14:25:00|177494.4|177404.4|177633.5|177543.5|177689.7|177599.7|177491.4|177401.4|714
1734013800000|2024-12-12 14:30:00|177633.6|177543.6|177695.5|177605.5|177761.1|177671.1|177592.5|177502.5|595
1734014100000|2024-12-12 14:35:00|177695.4|177605.4|177567.3|177477.3|177725.2|177635.2|177565.4|177475.4|533
1734014400000|2024-12-12 14:40:00|177564.1|177474.1|177506.4|177416.4|177605.9|177515.9|177466.6|177376.6|601
1734014700000|2024-12-12 14:45:00|177507.8|177417.8|177404|177314|177507.8|177417.8|177371.5|177281.5|698
1734015000000|2024-12-12 14:50:00|177403.8|177313.8|177354.9|177264.9|177431.3|177320.7|177343.3|177253.3|620
1734015300000|2024-12-12 14:55:00|177354|177264|177313.4|177223.4|177385.5|177295.5|177298.8|177208.8|510
1734015600000|2024-12-12 15:00:00|177311.2|177221.2|177346.9|177256.9|177380.3|177290.3|177247.7|177140.9|713
1734015900000|2024-12-12 15:05:00|177347.1|177257.1|177525|177435|177529|177439|177250.3|177160.3|736
1734016200000|2024-12-12 15:10:00|177527.5|177437.5|177583.9|177493.9|177630.9|177540.9|177477|177387|777
1734016500000|2024-12-12 15:15:00|177584.2|177494.2|177616.4|177526.4|177655.5|177565.5|177555.4|177465.4|781
1734016800000|2024-12-12 15:20:00|177616.9|177526.9|177730.1|177640.1|177739.5|177649.5|177575|177485|691
1734017100000|2024-12-12 15:25:00|177730.3|177640.3|177800.5|177710.5|177800.5|177710.5|177716.6|177626.6|582
1734017400000|2024-12-12 15:30:00|177802.5|177712.5|177935.8|177845.8|177987.4|177897.4|177802.5|177712.5|523
1734017700000|2024-12-12 15:35:00|177937.8|177847.8|177959.2|177869.2|177990.7|177900.7|177936.6|177846.6|596
1734018000000|2024-12-12 15:40:00|177960.7|177870.7|178051.6|177961.6|178058.8|177968.8|177943|177853|579
1734018300000|2024-12-12 15:45:00|178052.3|177962.3|178074.1|177984.1|178091.3|178001.3|177922.6|177832.6|638
1734018600000|2024-12-12 15:50:00|178074.4|177984.4|177991.8|177901.8|178100|178010|177964.8|177874.8|579
1734018900000|2024-12-12 15:55:00|177991.2|177901.2|177890.4|177800.4|177991.6|177901.6|177875.1|177785.1|702
1734019200000|2024-12-12 16:00:00|177889.4|177799.4|177814.6|177724.6|177893.9|177803.9|177770.4|177680.4|466
1734019500000|2024-12-12 16:05:00|177814.3|177724.3|177812.2|177722.2|177814.3|177724.3|177721|177631|536
1734019800000|2024-12-12 16:10:00|177814.5|177724.5|177802|177712|177853.8|177763.8|177796|177706|613
1734020100000|2024-12-12 16:15:00|177800.9|177710.9|177698.1|177608.1|177834.4|177744.4|177679.5|177589.5|577
1734020400000|2024-12-12 16:20:00|177703.1|177613.1|177777.9|177687.9|177837.1|177747.1|177687.4|177597.4|591
1734020700000|2024-12-12 16:25:00|177775.7|177685.7|177668.2|177578.2|177775.7|177685.7|177625.2|177535.2|667
1734021000000|2024-12-12 16:30:00|177659.7|177569.7|177597.8|177507.8|177667.9|177577.9|177586.9|177496.9|543
1734021300000|2024-12-12 16:35:00|177598.2|177508.2|177550.5|177460.5|177610.6|177520.6|177528.3|177438.3|498
1734021600000|2024-12-12 16:40:00|177550.7|177460.7|177519.3|177429.3|177560.6|177470.6|177516.9|177426.9|383
1734021900000|2024-12-12 16:45:00|177516.4|177426.4|177562.4|177472.4|177626.1|177519.8|177508.2|177418.2|521
1734022200000|2024-12-12 16:50:00|177563.2|177473.2|177623.5|177533.5|177658.4|177547.6|177536.3|177446.3|565
1734022500000|2024-12-12 16:55:00|177625.2|177535.2|177621.9|177531.9|177644.6|177554.6|177599|177509|466
1734022800000|2024-12-12 17:00:00|177615.6|177525.6|177562.7|177472.7|177658.1|177568.1|177553.6|177463.6|458
1734023100000|2024-12-12 17:05:00|177556.6|177466.6|177526.8|177436.8|177617.6|177497.4|177519.3|177429.3|477
1734023400000|2024-12-12 17:10:00|177530.8|177440.8|177524.2|177434.2|177546.4|177456.4|177512.8|177422.8|348
1734023700000|2024-12-12 17:15:00|177524.5|177434.5|177624.3|177494.3|177630.8|177503.1|177503|177413|404
1734024000000|2024-12-12 17:20:00|177624.7|177494.7|177634.2|177504.2|177690.3|177576.5|177606.7|177476.7|614
1734024300000|2024-12-12 17:25:00|177634.3|177504.3|177539.5|177449.5|177654.4|177525.9|177527.8|177427.9|350
1734024600000|2024-12-12 17:30:00|177541|177451|177539.3|177449.3|177548|177458|177494.6|177404.6|269
1734024900000|2024-12-12 17:35:00|177539.6|177449.6|177579.1|177489.1|177585.8|177495.8|177539.1|177449.1|303
1734025200000|2024-12-12 17:40:00|177578.9|177488.9|177636.4|177546.4|177699.4|177586.3|177576.4|177486.4|433
1734025500000|2024-12-12 17:45:00|177632.8|177542.8|177630.2|177540.2|177678.4|177569.7|177558.9|177459.6|509
1734025800000|2024-12-12 17:50:00|177631.3|177541.3|177651.1|177561.1|177699.8|177593.3|177607.6|177497.1|454
1734026100000|2024-12-12 17:55:00|177651.3|177561.3|177611.4|177481.4|177686.6|177575.1|177581.1|177481.4|487
1734026400000|2024-12-12 18:00:00|177587.6|177497.6|177737.4|177647.4|177742.8|177652.8|177549.7|177441.5|666
1734026700000|2024-12-12 18:05:00|177737.7|177647.7|177679.5|177589.5|177788.6|177669.5|177671.1|177581.1|531
1734027000000|2024-12-12 18:10:00|177679.8|177589.8|177762.6|177672.6|177775.7|177672.6|177629.7|177539.7|554
1734027300000|2024-12-12 18:15:00|177763.9|177673.9|177706.1|177616.1|177773.8|177681.1|177689|177583.9|444
1734027600000|2024-12-12 18:20:00|177707.2|177617.2|177743|177653|177781.9|177677.7|177697.7|177607.7|496
1734027900000|2024-12-12 18:25:00|177730.2|177640.2|177775.2|177685.2|177782.3|177692.3|177703|177613|473
1734028200000|2024-12-12 18:30:00|177775.4|177685.4|177811.3|177721.3|177816.2|177726.2|177755.3|177665.3|319
1734028500000|2024-12-12 18:35:00|177811|177721|177809.7|177719.7|177817.8|177727.8|177769|177679|330
1734028800000|2024-12-12 18:40:00|177810.2|177720.2|177782.9|177692.9|177840.3|177750.3|177774.9|177684.9|399
1734029100000|2024-12-12 18:45:00|177785.5|177695.5|177810.3|177720.3|177830.5|177740.5|177776.9|177686.9|337
1734029400000|2024-12-12 18:50:00|177810|177720|177805.6|177715.6|177825.7|177735.7|177775.4|177685.4|419
1734029700000|2024-12-12 18:55:00|177806.5|177716.5|177852.8|177762.8|177862.1|177772.1|177800.7|177710.7|341
1734030000000|2024-12-12 19:00:00|177857.2|177767.2|177839.2|177749.2|177871.4|177781.4|177825.9|177735.9|382
1734030300000|2024-12-12 19:05:00|177838.1|177748.1|177798.1|177708.1|177847.5|177757.5|177787.2|177690.8|375
1734030600000|2024-12-12 19:10:00|177800.1|177710.1|177822.6|177732.6|177832.7|177742.7|177782|177692|333
1734030900000|2024-12-12 19:15:00|177822.4|177732.4|177828.4|177738.4|177851.1|177761.1|177798.6|177708.6|344
1734031200000|2024-12-12 19:20:00|177833.3|177743.3|177856|177766|177869|177779|177823|177733|372
1734031500000|2024-12-12 19:25:00|177855.7|177765.7|177942.2|177852.2|177943.8|177853.8|177854.9|177764.9|367
1734031800000|2024-12-12 19:30:00|177941.1|177851.1|177926.3|177836.3|177980|177890|177917.4|177827.4|356
1734032100000|2024-12-12 19:35:00|177927|177837|177940.7|177850.7|177940.8|177850.8|177892|177802|293
1734032400000|2024-12-12 19:40:00|177941.1|177851.1|177864.8|177774.8|177960.7|177870.7|177857.7|177767.7|388
1734032700000|2024-12-12 19:45:00|177868.3|177778.3|177874.4|177784.4|177915.2|177825.2|177827.1|177737.1|360
1734033000000|2024-12-12 19:50:00|177862.6|177772.6|177877.1|177787.1|177923.5|177833.5|177840.9|177750.9|387
1734033300000|2024-12-12 19:55:00|177880.1|177790.1|177949.5|177859.5|177951|177861|177862.2|177772.2|367
1734033600000|2024-12-12 20:00:00|177950.2|177860.2|177941.9|177851.9|177962.1|177872.1|177923.1|177833.1|334
1734033900000|2024-12-12 20:05:00|177942.9|177852.9|177886.4|177796.4|177948.1|177858.1|177881.4|177791.4|246
1734034200000|2024-12-12 20:10:00|177890.1|177800.1|177931.5|177841.5|177942.9|177852.9|177845.5|177755.5|264
1734034500000|2024-12-12 20:15:00|177932.8|177842.8|177913.4|177823.4|177950|177860|177870.6|177780.6|241
1734034800000|2024-12-12 20:20:00|177910.9|177820.9|177947|177857|177981.7|177885|177910.9|177820.9|251
1734035100000|2024-12-12 20:25:00|177950.5|177860.5|177966.7|177876.7|177979.6|177889.6|177940|177850|198
1734035400000|2024-12-12 20:30:00|177961.3|177871.3|177918.1|177828.1|177961.6|177871.6|177917.3|177827.3|248
1734035700000|2024-12-12 20:35:00|177919.7|177829.7|177915.1|177825.1|177955.3|177865.3|177873.3|177771|240
1734036000000|2024-12-12 20:40:00|177915|177825|177915.3|177825.3|177922.2|177832.2|177899.8|177809.8|206
1734036300000|2024-12-12 20:45:00|177916.8|177826.8|177927.3|177837.3|177931.1|177841.1|177906.4|177816.4|171
1734036600000|2024-12-12 20:50:00|177926.9|177836.9|177925.5|177835.5|177928.3|177838.3|177920.3|177830.3|207
1734036900000|2024-12-12 20:55:00|177924.1|177834.1|177974|177884|177990.8|177900.8|177921.9|177831.9|436
1734037200000|2024-12-12 21:00:00|177973.3|177883.3|177937.6|177847.6|177975.1|177885.1|177928.7|177838.7|195
1734037500000|2024-12-12 21:05:00|177937.5|177847.5|177907|177817|177937.6|177847.6|177906.5|177816.5|131
1734037800000|2024-12-12 21:10:00|177908|177818|177917.2|177827.2|177923.6|177833.6|177906.3|177816.3|75
1734038100000|2024-12-12 21:15:00|177918|177828|177893.6|177803.6|177925.5|177835.5|177893.6|177790.6|121
1734038400000|2024-12-12 21:20:00|177893.4|177803.4|177953.5|177863.5|177975.3|177863.5|177893.2|177803.2|95
1734038700000|2024-12-12 21:25:00|177953.4|177863.4|177958.5|177828.5|177958.7|177865.7|177939.2|177809.2|174
1734039000000|2024-12-12 21:30:00|177960|177830|177954.9|177824.9|177960.9|177830.9|177953.4|177823.4|80
1734039300000|2024-12-12 21:35:00|177955|177825|177965|177835|177967.9|177853.5|177933.8|177824.9|84
1734039600000|2024-12-12 21:40:00|177966.1|177836.1|177964.7|177834.7|177967.1|177837.1|177960.4|177830.4|111
1734039900000|2024-12-12 21:45:00|177964.2|177834.2|178039.3|177747.7|178039.3|177834.7|177927|177716.2|116
1734040200000|2024-12-12 21:50:00|178039.7|177741.2|178003.8|177747.7|178043.3|177806.7|177936.7|177710.9|189
1734040500000|2024-12-12 21:55:00|178004.5|177747|178180.6|177838.6|178197.5|177855.5|177994.5|177689.1|315
1734040800000|2024-12-12 22:00:00|178199.5|177857.5|178204.5|177862.5|178231.2|177889.2|178199.5|177857.5|5
1734044100000|2024-12-12 22:55:00|178060.8|177718.8|178072.5|177730.5|178073|177731|178055.9|177713.9|23
1734044400000|2024-12-12 23:00:00|178073.3|177731.3|178051.7|177709.7|178127.9|177785.9|178036.6|177694.6|190
1734044700000|2024-12-12 23:05:00|178051.6|177709.6|178058|177716|178080.7|177738.7|178034.7|177692.7|123
1734045000000|2024-12-12 23:10:00|178062|177720|178083.8|177741.8|178178.3|177836.3|177968.4|177626.4|166
1734045300000|2024-12-12 23:15:00|178084.6|177742.6|178050.2|177708.2|178120.6|177778.6|178043.3|177701.3|145
1734045600000|2024-12-12 23:20:00|178050.1|177708.1|178041.4|177699.4|178077.6|177735.6|177923|177581|204
1734045900000|2024-12-12 23:25:00|178040.7|177698.7|178034.4|177692.4|178081.8|177739.8|178034.1|177692.1|102
1734046200000|2024-12-12 23:30:00|178033.7|177691.7|178038.5|177696.5|178072.4|177730.4|178026.3|177684.3|103
1734046500000|2024-12-12 23:35:00|178038.8|177696.8|178057.6|177715.6|178145|177825.7|177839.3|177497.3|177
1734046800000|2024-12-12 23:40:00|178057.4|177715.4|178058.4|177716.4|178063.3|177778.4|178010.6|177668.6|91
1734047100000|2024-12-12 23:45:00|178057.8|177715.8|178050.1|177708.1|178060.6|177772.4|178044.1|177705.8|49
1734047400000|2024-12-12 23:50:00|178049.9|177707.9|178051.9|177709.9|178077.4|177772.7|178035.1|177693.1|117
1734047700000|2024-12-12 23:55:00|178051.6|177709.6|178004.9|177662.9|178072.1|177767.3|177854.6|177512.6|105
1734048000000|2024-12-13 00:00:00|178007.4|177665.4|178034.2|177731.9|178049.6|177749.4|177980.7|177656.6|264
1734048300000|2024-12-13 00:05:00|178034.6|177732.1|177987.2|177706.2|178040|177791.2|177921.2|177668.5|159
1734048600000|2024-12-13 00:10:00|177964.4|177729.3|177971.7|177710.4|178012.3|177781.8|177911.6|177668.3|164
1734048900000|2024-12-13 00:15:00|177971.5|177710.6|177958.2|177733.1|178002.3|177785.6|177909.3|177681.5|165
1734049200000|2024-12-13 00:20:00|177949.9|177748.1|177925.8|177795.8|177962.4|177804.1|177913.2|177734.9|187
1734049500000|2024-12-13 00:25:00|177925.2|177795.2|177918.2|177788.2|177956.1|177806.5|177916.1|177744.6|179
1734049800000|2024-12-13 00:30:00|177918.8|177788.8|177913|177783|177951.8|177790.1|177907.7|177741.9|205
1734050100000|2024-12-13 00:35:00|177912.8|177782.8|177919.6|177789.6|177952.3|177802.5|177912.8|177741|149
1734050400000|2024-12-13 00:40:00|177920.2|177790.2|177928.1|177798.1|177968.8|177799.1|177919.3|177743.3|99
1734050700000|2024-12-13 00:45:00|177928.3|177798.3|177951.1|177821.1|178011.5|177821.4|177924.8|177748.9|144
1734051000000|2024-12-13 00:50:00|177994|177775|177943.1|177813.1|178008.5|177819.6|177911|177743.8|150
1734051300000|2024-12-13 00:55:00|177942.7|177812.7|177951.8|177744.3|177984|177818.5|177909.9|177744.3|170
1734051600000|2024-12-13 01:00:00|177914.3|177784.3|177866.7|177736.7|177940.6|177810.6|177851.2|177721.2|264
1734051900000|2024-12-13 01:05:00|177866.8|177736.8|177843.9|177713.9|177872.2|177742.2|177824.8|177694.8|196
1734052200000|2024-12-13 01:10:00|177843.3|177713.3|177936.9|177806.9|177940.4|177810.4|177837.8|177707.8|196
1734052500000|2024-12-13 01:15:00|177938.5|177808.5|177961.8|177831.8|178032.6|177902.6|177924.9|177794.9|338
1734052800000|2024-12-13 01:20:00|177958.8|177828.8|178004.7|177874.7|178031.2|177901.2|177946.1|177816.1|224
1734053100000|2024-12-13 01:25:00|178006.6|177876.6|178046.6|177916.6|178046.7|177916.7|178006.6|177876.6|182
1734053400000|2024-12-13 01:30:00|178045.1|177915.1|178017.3|177887.3|178056.4|177926.4|178010.3|177880.3|269
1734053700000|2024-12-13 01:35:00|178018.1|177888.1|178051|177921|178055.3|177925.3|178002.7|177872.7|163
1734054000000|2024-12-13 01:40:00|178050.9|177920.9|178036.2|177906.2|178095.6|177965.6|177966|177836|173
1734054300000|2024-12-13 01:45:00|178035.9|177905.9|178097.3|177967.3|178108.6|177978.6|178001.3|177871.3|218
1734054600000|2024-12-13 01:50:00|178093.3|177963.3|178089.2|177959.2|178098.8|177968.8|178019.2|177889.2|250
1734054900000|2024-12-13 01:55:00|178089.1|177959.1|178097.5|177967.5|178122.2|177992.2|178079.6|177949.6|174
1734055200000|2024-12-13 02:00:00|178095.2|177965.2|178097.2|177967.2|178121.8|177991.8|178075.2|177945.2|261
1734055500000|2024-12-13 02:05:00|178097.3|177967.3|178155.1|178025.1|178163.9|178033.9|178075.1|177945.1|224
1734055800000|2024-12-13 02:10:00|178158.9|178028.9|178154.5|178024.5|178171.8|178041.8|178116|177986|229
1734056100000|2024-12-13 02:15:00|178154.6|178024.6|178122.5|177992.5|178180|178050|178115.3|177985.3|227
1734056400000|2024-12-13 02:20:00|178126.7|177996.7|178089.1|177959.1|178134.3|178004.3|178081.2|177951.2|216
1734056700000|2024-12-13 02:25:00|178086.5|177956.5|178099.7|177969.7|178122.9|177992.9|178082.9|177952.9|173
1734057000000|2024-12-13 02:30:00|178109|177979|178077.1|177947.1|178156.6|178026.6|178076.9|177946.9|187
1734057300000|2024-12-13 02:35:00|178076.9|177946.9|178038.6|177908.6|178085.5|177955.5|178013.3|177883.3|191
1734057600000|2024-12-13 02:40:00|178039.7|177909.7|178081.7|177951.7|178096.5|177966.5|178008.9|177878.9|191
1734057900000|2024-12-13 02:45:00|178081.5|177951.5|178116.4|177986.4|178125.1|177995.1|178042.6|177912.6|228
1734058200000|2024-12-13 02:50:00|178116.5|177986.5|178121.4|177991.4|178161.8|178031.8|178103|177973|233
1734058500000|2024-12-13 02:55:00|178127.4|177997.4|178127.6|177997.6|178164.2|178034.2|178110.4|177980.4|177
1734058800000|2024-12-13 03:00:00|178127.4|177997.4|178118.6|177988.6|178129.4|177999.4|178087.8|177957.8|202
1734059100000|2024-12-13 03:05:00|178118.8|177988.8|178118.6|177988.6|178131.1|178001.1|178052.3|177922.3|190
1734059400000|2024-12-13 03:10:00|178118.3|177988.3|178099.6|177969.6|178128.9|177998.9|178082.5|177952.5|190
1734059700000|2024-12-13 03:15:00|178099.5|177969.5|178050.7|177920.7|178101.8|177971.8|178049.7|177919.7|116
1734060000000|2024-12-13 03:20:00|178050.9|177920.9|178093.8|177963.8|178119.3|177989.3|178047|177917|178
1734060300000|2024-12-13 03:25:00|178089.9|177959.9|178100.6|177970.6|178117.2|177987.2|178081.5|177951.5|157
1734060600000|2024-12-13 03:30:00|178103.3|177973.3|178059.2|177929.2|178110.1|177980.1|178039.1|177909.1|142
1734060900000|2024-12-13 03:35:00|178059|177929|178030.8|177900.8|178059|177929|178017.7|177887.7|166
1734061200000|2024-12-13 03:40:00|178035.8|177905.8|178048.4|177918.4|178057|177927|178031.1|177901.1|136
1734061500000|2024-12-13 03:45:00|178048.5|177918.5|178070.2|177940.2|178098.8|177968.8|178044.4|177914.4|145
1734061800000|2024-12-13 03:50:00|178071.3|177941.3|178089.7|177959.7|178104.1|177974.1|178066.4|177936.4|138
1734062100000|2024-12-13 03:55:00|178089.1|177959.1|178116.4|177986.4|178135.5|178005.5|178089.1|177959.1|171
1734062400000|2024-12-13 04:00:00|178116.2|177986.2|178119.1|177989.1|178147.3|178017.3|178106.7|177976.7|134
1734062700000|2024-12-13 04:05:00|178118.5|177988.5|178118.7|177988.7|178133|178003|178113.4|177983.4|150
1734063000000|2024-12-13 04:10:00|178115.8|177985.8|178139.2|178009.2|178139.2|178009.2|178110.5|177980.5|165
1734063300000|2024-12-13 04:15:00|178139.6|178009.6|178116|177986|178161.1|178031.1|178110.6|177980.6|140
1734063600000|2024-12-13 04:20:00|178111.2|177981.2|178095.6|177965.6|178123.2|177993.2|178090.5|177960.5|93
1734063900000|2024-12-13 04:25:00|178095.9|177965.9|178108.6|177978.6|178114.3|177984.3|178094|177964|104
1734064200000|2024-12-13 04:30:00|178107.7|177977.7|178078.1|177948.1|178108.5|177978.5|178046.6|177916.6|138
1734064500000|2024-12-13 04:35:00|178078|177948|178018.1|177888.1|178078|177948|178008|177878|128
1734064800000|2024-12-13 04:40:00|178017.1|177887.1|178054|177924|178061|177931|178011.4|177881.4|83
1734065100000|2024-12-13 04:45:00|178053.2|177923.2|178049.8|177919.8|178053.9|177923.9|178034.4|177904.4|111
1734065400000|2024-12-13 04:50:00|178047.1|177917.1|178052.7|177922.7|178057.8|177927.8|178042.4|177912.4|120
1734065700000|2024-12-13 04:55:00|178054.5|177924.5|178045.2|177915.2|178059|177929|178044.1|177914.1|126
1734066000000|2024-12-13 05:00:00|178046.2|177916.2|178019.4|177889.4|178066.7|177936.7|178004.6|177874.6|231
1734066300000|2024-12-13 05:05:00|178019.3|177889.3|178034.8|177904.8|178052.2|177922.2|178000.8|177886.9|195
1734066600000|2024-12-13 05:10:00|178036.2|177906.2|178127.4|177997.4|178139|178029|178027.4|177897.4|202
1734066900000|2024-12-13 05:15:00|178129.7|177999.7|178144.6|178014.6|178162.4|178032.4|178120.5|177990.5|279
1734067200000|2024-12-13 05:20:00|178144.8|178014.8|178124.3|177994.3|178170.8|178040.8|178109.6|177979.6|232
1734067500000|2024-12-13 05:25:00|178124.7|177994.7|178114.8|177984.8|178137.1|178007.1|178055.9|177952.9|253
1734067800000|2024-12-13 05:30:00|178127.9|177997.9|178055|177925|178132.1|178002.1|178045.7|177915.7|321
1734068100000|2024-12-13 05:35:00|178058.4|177928.4|178020.7|177890.7|178083.6|177953.6|178020.7|177890.7|308
1734068400000|2024-12-13 05:40:00|178018.7|177888.7|178032.7|177902.7|178044.2|177914.9|177966.4|177876.4|460
1734068700000|2024-12-13 05:45:00|178030.9|177900.9|178028.1|177898.1|178048.3|177918.3|177998.6|177869.4|332
1734069000000|2024-12-13 05:50:00|178027.3|177897.3|177983.3|177893.3|178039|177938.6|177973.9|177858.6|331
1734069300000|2024-12-13 05:55:00|177982.9|177892.9|178050.1|177960.1|178055.5|177963|177958.5|177868.5|586
1734069600000|2024-12-13 06:00:00|178049|177959|178041|177951|178060.1|177970.1|178023.8|177899.2|459
1734069900000|2024-12-13 06:05:00|178039.1|177949.1|178076.1|177986.1|178084.7|177994.7|178029.2|177939.2|255
1734070200000|2024-12-13 06:10:00|178077.3|177987.3|178134.2|178004.2|178187.7|178057.7|178077.3|177987.3|434
1734070500000|2024-12-13 06:15:00|178137.9|178007.9|178092.3|177962.3|178157.4|178027.4|178065.6|177957.5|426
1734070800000|2024-12-13 06:20:00|178092.1|177962.1|178059.5|177929.5|178096.7|177966.7|178000.8|177870.8|347
1734071100000|2024-12-13 06:25:00|178059.6|177929.6|178007.2|177877.2|178069.5|177939.5|177989.1|177859.1|378
1734071400000|2024-12-13 06:30:00|178004.7|177874.7|178083|177953|178094.8|177964.8|177989.4|177859.4|392
1734071700000|2024-12-13 06:35:00|178083.1|177953.1|178018.4|177888.4|178102.6|177972.6|178006.5|177876.5|326
1734072000000|2024-12-13 06:40:00|178018|177888|177964.3|177874.3|178058.7|177942.2|177961.9|177868.1|345
1734072300000|2024-12-13 06:45:00|177964.2|177874.2|177977.7|177887.7|177989|177899|177927.2|177837.2|200
1734072600000|2024-12-13 06:50:00|177980.2|177890.2|177927.1|177797.1|177999.9|177890.2|177911.4|177793.9|174
1734072900000|2024-12-13 06:55:00|177925.1|177795.1|177828.6|177738.6|177925.6|177802.2|177781.6|177661.5|222
1734073200000|2024-12-13 07:00:00|177827.6|177737.6|177918.4|177828.4|177953.5|177863.5|177827.6|177737.6|407
1734073500000|2024-12-13 07:05:00|177918.3|177828.3|178083.8|177993.8|178102.5|178012.5|177918.3|177828.3|487
1734073800000|2024-12-13 07:10:00|178083.5|177993.5|178109.8|178019.8|178178.2|178088.2|178073.5|177983.5|329
1734074100000|2024-12-13 07:15:00|178104.9|178014.9|178128.3|178038.3|178232.8|178118.7|178087.6|177997.6|352
1734074400000|2024-12-13 07:20:00|178128.6|178038.6|178078.6|177948.6|178150.3|178060.3|178029.3|177928|355
1734074700000|2024-12-13 07:25:00|178075.5|177945.5|178117.9|178027.9|178136.2|178046.2|178015.8|177925.8|446
1734075000000|2024-12-13 07:30:00|178118|178028|178147.1|178057.1|178192.7|178102.7|178093.4|178003.4|433
1734075300000|2024-12-13 07:35:00|178147.7|178057.7|178194.1|178104.1|178252.2|178162.2|178105.8|178015.8|383
1734075600000|2024-12-13 07:40:00|178192|178102|178248.9|178158.9|178266.5|178176.5|178161.4|178071.4|450
1734075900000|2024-12-13 07:45:00|178248.8|178158.8|178323.3|178233.3|178334.6|178244.6|178231.8|178141.8|356
1734076200000|2024-12-13 07:50:00|178322.7|178232.7|178338.1|178248.1|178364.4|178260.2|178259.7|178162|402
1734076500000|2024-12-13 07:55:00|178336.1|178246.1|178391.6|178301.6|178397.3|178307.3|178319.5|178229.5|394
1734076800000|2024-12-13 08:00:00|178391.2|178301.2|178384.5|178294.5|178519|178429|178361.9|178271.9|520
1734077100000|2024-12-13 08:05:00|178384.6|178294.6|178347.6|178257.6|178384.7|178294.7|178311.6|178221.6|476
1734077400000|2024-12-13 08:10:00|178347.9|178257.9|178309.4|178219.4|178392.5|178302.5|178305.8|178215.8|408
1734077700000|2024-12-13 08:15:00|178309.2|178219.2|178214|178084|178309.2|178219.2|178178|178069.8|514
1734078000000|2024-12-13 08:20:00|178214.2|178084.2|178240.3|178150.3|178269.5|178165.6|178205.7|178075.7|456
1734078300000|2024-12-13 08:25:00|178238.5|178148.5|178301.5|178211.5|178324.9|178234.9|178201.2|178111.2|539
1734078600000|2024-12-13 08:30:00|178304|178214|178201.2|178111.2|178320.7|178230.7|178200.3|178110.3|476
1734078900000|2024-12-13 08:35:00|178202.2|178112.2|178321.9|178231.9|178328.2|178238.2|178197.6|178107.6|397
1734079200000|2024-12-13 08:40:00|178321.7|178231.7|178440|178350|178470.6|178380.6|178313.1|178223.1|462
1734079500000|2024-12-13 08:45:00|178444.3|178354.3|178526.1|178436.1|178573.6|178466.6|178444.3|178354.3|530
1734079800000|2024-12-13 08:50:00|178491.5|178401.5|178535.5|178445.5|178556.6|178456.9|178467.3|178377.3|559
1734080100000|2024-12-13 08:55:00|178534|178444|178574.4|178444.4|178581|178473.1|178529.8|178425.7|248
1734080400000|2024-12-13 09:00:00|178577.7|178447.7|178660.5|178570.5|178691.1|178601.1|178565.3|178442.6|329
1734080700000|2024-12-13 09:05:00|178660.4|178570.4|178694.1|178604.1|178694.5|178604.5|178635.5|178526.9|389
1734081000000|2024-12-13 09:10:00|178693.9|178603.9|178755.7|178665.7|178791.5|178701.5|178687.9|178597.9|257
1734081300000|2024-12-13 09:15:00|178755.5|178665.5|178759.3|178669.3|178908.1|178799.1|178737.5|178647.5|578
1734081600000|2024-12-13 09:20:00|178780.3|178690.3|178763.6|178673.6|178838.6|178735.7|178696.1|178606.1|504
1734081900000|2024-12-13 09:25:00|178763.4|178673.4|178817|178727|178824.5|178734.5|178726.5|178636.5|561
1734082200000|2024-12-13 09:30:00|178816.3|178726.3|178960.9|178830.9|179020.8|178890.8|178816.3|178726.3|378
1734082500000|2024-12-13 09:35:00|178961|178831|179044.5|178914.5|179050.3|178958.8|178931|178801|399
1734082800000|2024-12-13 09:40:00|179045.2|178915.2|179130.2|179000.2|179130.2|179000.2|179041.4|178911.4|489
1734083100000|2024-12-13 09:45:00|179126|178996|179233.5|179103.5|179239.1|179110.4|179107.4|178996|564
1734083400000|2024-12-13 09:50:00|179254.5|179124.5|179427|179297|179430.8|179300.8|179217.4|179099.2|574
1734083700000|2024-12-13 09:55:00|179426.5|179296.5|179264.4|179174.4|179456|179347.3|179144.4|179054.4|581
1734084000000|2024-12-13 10:00:00|179267.1|179177.1|179261.3|179171.3|179350.4|179256.7|179211.6|179121.6|495
1734084300000|2024-12-13 10:05:00|179261.7|179171.7|179300.6|179210.6|179371.3|179281.3|179258.5|179168.5|519
1734084600000|2024-12-13 10:10:00|179300.8|179210.8|179363.3|179273.3|179370.1|179280.1|179277.6|179187.6|615
1734084900000|2024-12-13 10:15:00|179367.5|179277.5|179361.6|179271.6|179466.3|179372|179317.4|179227.4|535
1734085200000|2024-12-13 10:20:00|179362.8|179272.8|179365.8|179275.8|179417.2|179327.2|179317.4|179227.4|452
1734085500000|2024-12-13 10:25:00|179368.4|179278.4|179299.9|179209.9|179380.9|179290.9|179299|179209|351
1734085800000|2024-12-13 10:30:00|179299.7|179209.7|179261.7|179131.7|179299.7|179209.7|179214.6|179124.6|452
1734086100000|2024-12-13 10:35:00|179261.8|179131.8|179272.3|179182.3|179304.1|179201.7|179199.2|179098.2|453
1734086400000|2024-12-13 10:40:00|179272.2|179182.2|179208.5|179118.5|179274.8|179184.8|179183.7|179093.7|450
1734086700000|2024-12-13 10:45:00|179208|179118|179295.4|179205.4|179297.2|179207.2|179189.8|179099.8|568
1734087000000|2024-12-13 10:50:00|179298.9|179208.9|179443.4|179353.4|179454.5|179364.5|179281.1|179191.1|491
1734087300000|2024-12-13 10:55:00|179440.3|179350.3|179411.5|179321.5|179480.9|179390.9|179407.5|179317.5|528
1734087600000|2024-12-13 11:00:00|179408.6|179318.6|179166.8|179076.8|179428.3|179338.3|179131.9|179041.9|604
1734087900000|2024-12-13 11:05:00|179158.3|179068.3|179110.5|179020.5|179183.6|179093.6|179075.8|178985.8|434
1734088200000|2024-12-13 11:10:00|179111.5|179021.5|179139.4|179049.4|179153.7|179063.7|179063.4|178973.4|450
1734088500000|2024-12-13 11:15:00|179145.3|179055.3|179080.7|178990.7|179155.3|179065.3|179070.5|178980.5|411
1734088800000|2024-12-13 11:20:00|179080.3|178990.3|179075.7|178985.7|179132.6|179042.6|179062.1|178972.1|426
1734089100000|2024-12-13 11:25:00|179076.1|178986.1|179188.1|179098.1|179220.4|179130.4|179076.1|178986.1|421
1734089400000|2024-12-13 11:30:00|179186.3|179096.3|179274.3|179184.3|179276.4|179186.4|179158.2|179068.2|439
1734089700000|2024-12-13 11:35:00|179274.1|179184.1|179286.5|179196.5|179302|179212|179273.1|179183.1|334
1734090000000|2024-12-13 11:40:00|179287.9|179197.9|179239.7|179149.7|179305.8|179215.8|179188.6|179098.6|391
1734090300000|2024-12-13 11:45:00|179239.5|179149.5|179289.7|179199.7|179303|179213|179239.5|179149.5|484
1734090600000|2024-12-13 11:50:00|179292.6|179202.6|179356.8|179266.8|179379.5|179289.5|179277.2|179187.2|415
1734090900000|2024-12-13 11:55:00|179357|179267|179382.9|179292.9|179437.2|179347.2|179355.7|179265.7|390
1734091200000|2024-12-13 12:00:00|179392.9|179302.9|179341.6|179251.6|179406.1|179316.1|179301.2|179211.2|640
1734091500000|2024-12-13 12:05:00|179342.9|179252.9|179292.2|179202.2|179387.7|179297.7|179281.8|179191.8|551
1734091800000|2024-12-13 12:10:00|179295|179205|179268.4|179178.4|179345.5|179255.5|179254.9|179164.9|596
1734092100000|2024-12-13 12:15:00|179268.2|179178.2|179312.7|179222.7|179350.3|179260.3|179268.2|179178.2|546
1734092400000|2024-12-13 12:20:00|179312.6|179222.6|179275.3|179185.3|179326.1|179236.1|179185.8|179095.8|459
1734092700000|2024-12-13 12:25:00|179274|179184|179110|179020|179289.3|179199.3|179107.6|179017.6|381
1734093000000|2024-12-13 12:30:00|179103.7|179013.7|179052.8|178962.8|179112.1|179022.1|179007.5|178917.5|415
1734093300000|2024-12-13 12:35:00|179052.7|178962.7|178975.6|178885.6|179118|179028|178971.7|178881.7|449
1734093600000|2024-12-13 12:40:00|178974.9|178884.9|178833.1|178743.1|178975.4|178885.4|178764.8|178674.8|746
1734093900000|2024-12-13 12:45:00|178833|178743|178864.9|178774.9|178888.1|178798.1|178786|178696|570
1734094200000|2024-12-13 12:50:00|178865|178775|178930.6|178840.6|178962.6|178872.6|178859.9|178769.9|548
1734094500000|2024-12-13 12:55:00|178931.5|178841.5|178864.5|178774.5|179039.3|178949.3|178863.2|178773.2|625
1734094800000|2024-12-13 13:00:00|178864.2|178774.2|178892.9|178802.9|178997.5|178907.5|178861.9|178771.9|559
1734095100000|2024-12-13 13:05:00|178893.2|178803.2|178912.8|178822.8|178935.7|178845.7|178873.7|178783.7|492
1734095400000|2024-12-13 13:10:00|178925.3|178835.3|178956.7|178866.7|178980.4|178890.4|178822.2|178732.2|511
1734095700000|2024-12-13 13:15:00|178952.5|178862.5|179003.2|178913.2|179111|178995.7|178938.4|178848.4|708
1734096000000|2024-12-13 13:20:00|179002.5|178912.5|179055.8|178965.8|179136.1|179046.1|179002.5|178912.5|595
1734096300000|2024-12-13 13:25:00|179055.9|178965.9|178964.7|178874.7|179135|179045|178964.4|178874.4|597
1734096600000|2024-12-13 13:30:00|178963.4|178873.4|178941.4|178851.4|179039.1|178949.1|178912|178822|607
1734096900000|2024-12-13 13:35:00|178939.8|178849.8|178818.9|178728.9|178945.6|178855.6|178786.5|178696.5|453
1734097200000|2024-12-13 13:40:00|178819.1|178729.1|178667.8|178577.8|178875.8|178785.8|178658.3|178568.3|442
1734097500000|2024-12-13 13:45:00|178666.7|178576.7|178727.8|178637.8|178781|178691|178634.2|178544.2|570
1734097800000|2024-12-13 13:50:00|178727.9|178637.9|178746.3|178656.3|178790.2|178700.2|178722.7|178613.4|536
1734098100000|2024-12-13 13:55:00|178746.2|178656.2|178747.2|178657.2|178765.4|178675.4|178705.8|178615.8|498
1734098400000|2024-12-13 14:00:00|178734.5|178644.5|178942.4|178852.4|178960.4|178870.4|178734.5|178644.5|696
1734098700000|2024-12-13 14:05:00|178943.8|178853.8|179001.1|178911.1|179016.3|178926.3|178933.2|178843.2|527
1734099000000|2024-12-13 14:10:00|179004.3|178914.3|179000.9|178910.9|179062.8|178972.8|178980.4|178890.4|449
1734099300000|2024-12-13 14:15:00|179000.1|178910.1|179091.2|179001.2|179124.6|179034.6|178985.5|178895.5|546
1734099600000|2024-12-13 14:20:00|179092.6|179002.6|179096.1|179006.1|179106.1|179016.1|179071.3|178981.3|546
1734099900000|2024-12-13 14:25:00|179095.8|179005.8|179087.1|178997.1|179109.9|179019.9|178980.3|178890.3|473
1734100200000|2024-12-13 14:30:00|179096|179006|179177.4|179087.4|179179.4|179089.4|179089.6|178999.6|605
1734100500000|2024-12-13 14:35:00|179178.9|179088.9|179140.6|179050.6|179186.3|179096.3|179130.1|179040.1|494
1734100800000|2024-12-13 14:40:00|179140.3|179050.3|179112.9|179022.9|179176.9|179086.9|179091.4|179001.4|518
1734101100000|2024-12-13 14:45:00|179112.3|179022.3|178913|178823|179112.5|179022.5|178900.8|178791.5|584
1734101400000|2024-12-13 14:50:00|178913.7|178823.7|179028|178938|179028.1|178938.1|178887.2|178797.2|611
1734101700000|2024-12-13 14:55:00|179028.1|178938.1|179152.5|179062.5|179182.4|179092.4|179025.4|178935.4|633
1734102000000|2024-12-13 15:00:00|179152|179062|179293.1|179203.1|179328.2|179238.2|179152|179062|623
1734102300000|2024-12-13 15:05:00|179294.1|179204.1|179208.8|179118.8|179298|179208|179170.7|179080.7|626
1734102600000|2024-12-13 15:10:00|179208.5|179118.5|179234.1|179144.1|179333.5|179243.5|179158.1|179068.1|551
1734102900000|2024-12-13 15:15:00|179234.3|179144.3|179066|178976|179242.3|179152.3|179062.3|178972.3|637
1734103200000|2024-12-13 15:20:00|179065.4|178975.4|179036.1|178946.1|179087.1|178997.1|178974.9|178884.9|680
1734103500000|2024-12-13 15:25:00|179036.2|178946.2|178997.3|178907.3|179107.4|179017.4|178980.5|178890.5|605
1734103800000|2024-12-13 15:30:00|179000|178910|179003.7|178913.7|179011.7|178921.7|178940.4|178850.4|589
1734104100000|2024-12-13 15:35:00|179005.7|178915.7|179013.9|178923.9|179056.5|178966.5|178966.3|178876.3|674
1734104400000|2024-12-13 15:40:00|179012.6|178922.6|178900.3|178810.3|179012.6|178922.6|178888.2|178798.2|477
1734104700000|2024-12-13 15:45:00|178895.9|178805.9|178871.2|178781.2|178938.1|178848.1|178819.9|178729.9|474
1734105000000|2024-12-13 15:50:00|178871.5|178781.5|178815.2|178725.2|178874.9|178784.9|178789.9|178699.9|449
1734105300000|2024-12-13 15:55:00|178809.6|178719.6|178840|178750|178844.1|178754.1|178726.6|178636.6|593
1734105600000|2024-12-13 16:00:00|178837.9|178747.9|178902.3|178812.3|178939.7|178849.7|178822.1|178732.1|563
1734105900000|2024-12-13 16:05:00|178904.5|178814.5|178888.8|178798.8|178995.4|178905.4|178864|178774|582
1734106200000|2024-12-13 16:10:00|178890.2|178800.2|178807.3|178717.3|178890.3|178800.3|178797.9|178707.9|466
1734106500000|2024-12-13 16:15:00|178807.2|178717.2|178842.1|178752.1|178848.7|178758.7|178795.7|178705.7|380
1734106800000|2024-12-13 16:20:00|178841.8|178751.8|178841.8|178751.8|178893.8|178803.8|178840.3|178750.3|632
1734107100000|2024-12-13 16:25:00|178841.9|178751.9|178877|178787|178902.9|178812.9|178813.5|178723.5|574
1734107400000|2024-12-13 16:30:00|178874.1|178784.1|178781.9|178691.9|178896.9|178806.9|178737.3|178647.3|600
1734107700000|2024-12-13 16:35:00|178781|178691|178781.4|178691.4|178835.9|178745.9|178767.6|178677.6|284
1734108000000|2024-12-13 16:40:00|178779.8|178689.8|178757.5|178667.5|178829.1|178739.1|178714.7|178624.7|543
1734108300000|2024-12-13 16:45:00|178754.4|178664.4|178718.9|178628.9|178802.1|178712.1|178714.9|178624.9|483
1734108600000|2024-12-13 16:50:00|178713.7|178623.7|178704.2|178614.2|178796.9|178706.9|178656.7|178566.7|566
1734108900000|2024-12-13 16:55:00|178703.9|178613.9|178766.1|178676.1|178810.2|178720.2|178672.5|178582.5|531
1734109200000|2024-12-13 17:00:00|178763.3|178673.3|178850.7|178760.7|178859.6|178769.6|178755.5|178665.5|459
1734109500000|2024-12-13 17:05:00|178850.6|178760.6|178863.8|178773.8|178891.1|178801.1|178842|178752|467
1734109800000|2024-12-13 17:10:00|178862.4|178772.4|178889.5|178799.5|178892.6|178802.6|178810.2|178720.2|419
1734110100000|2024-12-13 17:15:00|178889.9|178799.9|178911.4|178821.4|178912.3|178822.3|178883.3|178793.3|405
1734110400000|2024-12-13 17:20:00|178912.2|178822.2|178822.4|178732.4|178923.7|178833.7|178807.2|178717.2|338
1734110700000|2024-12-13 17:25:00|178823.7|178733.7|178867.7|178777.7|178872|178782|178815.1|178725.1|391
1734111000000|2024-12-13 17:30:00|178868.2|178778.2|178904.4|178814.4|178938.8|178848.8|178852.2|178762.2|396
1734111300000|2024-12-13 17:35:00|178901.8|178811.8|178874.2|178784.2|178924.9|178834.9|178866.9|178776.9|368
1734111600000|2024-12-13 17:40:00|178872.6|178782.6|178706.8|178616.8|178892.5|178802.5|178679.3|178589.3|538
1734111900000|2024-12-13 17:45:00|178706.9|178616.9|178700.9|178610.9|178760.6|178670.6|178674|178584|495
1734112200000|2024-12-13 17:50:00|178702.3|178612.3|178869|178779|178893.1|178803.1|178701.4|178611.4|456
1734112500000|2024-12-13 17:55:00|178868.7|178778.7|178892.9|178802.9|178904.3|178814.3|178846.8|178756.8|430
1734112800000|2024-12-13 18:00:00|178890.8|178800.8|178863.6|178773.6|178896.5|178806.5|178833.8|178743.8|402
1734113100000|2024-12-13 18:05:00|178863.8|178773.8|178918|178828|178945.6|178855.6|178863.8|178773.8|346
1734113400000|2024-12-13 18:10:00|178918.7|178828.7|178922.7|178832.7|178930.5|178840.5|178874.6|178784.6|316
1734113700000|2024-12-13 18:15:00|178922.3|178832.3|178836.6|178746.6|178927.4|178837.4|178829.1|178739.1|318
1734114000000|2024-12-13 18:20:00|178836.9|178746.9|178829.8|178739.8|178865.5|178775.5|178820.8|178730.8|453
1734114300000|2024-12-13 18:25:00|178832.7|178742.7|178804.8|178714.8|178861.3|178771.3|178760.1|178670.1|450
1734114600000|2024-12-13 18:30:00|178798.9|178708.9|178763.8|178673.8|178809|178719|178740.6|178650.6|413
1734114900000|2024-12-13 18:35:00|178765.4|178675.4|178745.6|178655.6|178775.9|178685.9|178675.2|178585.2|414
1734115200000|2024-12-13 18:40:00|178745.4|178655.4|178732.7|178642.7|178761.4|178671.4|178723.8|178633.8|343
1734115500000|2024-12-13 18:45:00|178732.8|178642.8|178770.1|178680.1|178808.9|178718.9|178710.5|178620.5|333
1734115800000|2024-12-13 18:50:00|178769.2|178679.2|178826|178736|178830.7|178740.7|178769.2|178679.2|301
1734116100000|2024-12-13 18:55:00|178826.1|178736.1|178792|178702|178827.8|178737.8|178790.2|178700.2|245
1734116400000|2024-12-13 19:00:00|178793.5|178703.5|178814.4|178724.4|178830.2|178740.2|178788.8|178698.8|312
1734116700000|2024-12-13 19:05:00|178812.5|178722.5|178835.4|178745.4|178869.8|178779.8|178788.4|178698.4|297
1734117000000|2024-12-13 19:10:00|178835.1|178745.1|178817.8|178727.8|178838.6|178748.6|178791.3|178667.6|266
1734117300000|2024-12-13 19:15:00|178818.1|178728.1|178826|178736|178826|178736|178797.2|178707.2|214
1734117600000|2024-12-13 19:20:00|178825.8|178735.8|178816.6|178726.6|178830.7|178740.7|178776.5|178686.5|254
1734117900000|2024-12-13 19:25:00|178818.2|178728.2|178830.3|178740.3|178836.4|178746.4|178811.6|178721.6|236
1734118200000|2024-12-13 19:30:00|178834.7|178744.7|178829.1|178739.1|178839|178749|178823.2|178733.2|204
1734118500000|2024-12-13 19:35:00|178829|178739|178821.4|178731.4|178855.4|178765.4|178816.4|178726.4|254
1734118800000|2024-12-13 19:40:00|178820.4|178730.4|178838|178748|178845.5|178755.5|178797.4|178707.4|258
1734119100000|2024-12-13 19:45:00|178837.6|178747.6|178816.1|178726.1|178844.2|178754.2|178718.4|178628.4|311
1734119400000|2024-12-13 19:50:00|178816|178726|178896.2|178806.2|178910.6|178820.6|178805.7|178715.7|320
1734119700000|2024-12-13 19:55:00|178895.8|178805.8|178869.9|178779.9|178897|178807|178861.3|178743.1|418
1734120000000|2024-12-13 20:00:00|178877.3|178787.3|178874.4|178784.4|178896.5|178806.5|178862.8|178772.8|330
1734120300000|2024-12-13 20:05:00|178874.5|178784.5|178950.9|178860.9|178956.9|178866.9|178864.4|178774.4|308
1734120600000|2024-12-13 20:10:00|178951.1|178861.1|178943.1|178853.1|178975.7|178867.7|178918.4|178798.9|289
1734120900000|2024-12-13 20:15:00|178942.4|178852.4|178938.7|178848.7|178960.9|178870.9|178917|178827|242
1734121200000|2024-12-13 20:20:00|178939|178849|178840.5|178750.5|178944.4|178854.4|178824.4|178734.4|304
1734121500000|2024-12-13 20:25:00|178840.4|178750.4|178841.9|178751.9|178854.4|178764.4|178831.9|178741.9|254
1734121800000|2024-12-13 20:30:00|178848|178758|178831.6|178741.6|178856.3|178766.3|178805.9|178715.9|234
1734122100000|2024-12-13 20:35:00|178834.4|178744.4|178826.3|178736.3|178845.2|178755.2|178807.6|178717.6|166
1734122400000|2024-12-13 20:40:00|178826.6|178736.6|178877.9|178787.9|178883.7|178793.7|178826.4|178736.4|180
1734122700000|2024-12-13 20:45:00|178875.3|178785.3|178862.9|178772.9|178879.5|178789.5|178858.8|178768.8|191
1734123000000|2024-12-13 20:50:00|178862.5|178772.5|178868.8|178778.8|178869|178779|178846.9|178756.9|226
1734123300000|2024-12-13 20:55:00|178868.7|178778.7|178789.9|178699.9|178870.7|178780.7|178778.6|178688.6|383
1734123600000|2024-12-13 21:00:00|178788.9|178698.9|178799.7|178709.7|178824.6|178713.3|178772.3|178682.3|181
1734123900000|2024-12-13 21:05:00|178797.5|178707.5|178812.9|178682.9|178845.7|178715.7|178780.7|178650.7|157
1734124200000|2024-12-13 21:10:00|178810.3|178680.3|178818|178688|178822.6|178692.6|178804.9|178674.9|94
1734124500000|2024-12-13 21:15:00|178821.7|178691.7|178809.9|178679.9|178822.2|178692.2|178807.3|178677.3|89
1734124800000|2024-12-13 21:20:00|178809|178679|178795.1|178665.1|178812|178687.3|178774.7|178659.5|58
1734125100000|2024-12-13 21:25:00|178794.5|178664.5|178787.9|178657.9|178801.3|178671.3|178782.5|178652.5|113
1734125400000|2024-12-13 21:30:00|178830.9|178599.6|178727.1|178597.1|178840.7|178666.7|178722.9|178592.9|355
1734125700000|2024-12-13 21:35:00|178732.3|178602.3|178707.5|178577.5|178781|178602.4|178681.1|178493.3|348
1734126000000|2024-12-13 21:40:00|178708.5|178578.5|178791.9|178576.7|178812.8|178635|178690.8|178497.4|156
1734126300000|2024-12-13 21:45:00|178803.1|178549.6|178769.4|178534.6|178863.3|178576.3|178757.3|178475.9|382
1734126600000|2024-12-13 21:50:00|178767.3|178517.7|178806.1|178464.1|178848.1|178533.8|178762.6|178429.7|584
1734126900000|2024-12-13 21:55:00|178794.5|178452.5|178853.1|178511.1|178916.5|178574.5|178781.6|178439.6|369
1734296400000|2024-12-15 21:00:00|178691.7|178299.7|178691.7|178299.7|178691.7|178299.7|178691.7|178299.7|1
1734299400000|2024-12-15 21:50:00|178886|178489|178886|178489|178886|178489|178886|178489|1
1734300300000|2024-12-15 22:05:00|178727.9|178330.9|178858.5|178516.5|178858.5|178516.5|178725.4|178330.9|6
1734300600000|2024-12-15 22:10:00|178889.6|178547.6|178868.3|178526.3|178890.3|178548.3|178858.5|178516.5|57
1734301200000|2024-12-15 22:20:00|178844.9|178502.9|178822.1|178480.1|178848.3|178506.3|178810.9|178468.9|47
1734301500000|2024-12-15 22:25:00|178821.8|178479.8|178857|178515|178886.8|178544.8|178803.4|178461.4|96
1734301800000|2024-12-15 22:30:00|178857.4|178515.4|178833.5|178491.5|178887.6|178545.6|178821.8|178479.8|69
1734302100000|2024-12-15 22:35:00|178833.6|178491.6|178837.9|178495.9|178846|178504|178833|178491|82
1734302400000|2024-12-15 22:40:00|178838.1|178496.1|178844.4|178502.4|178844.6|178502.6|178838.1|178496.1|39
1734302700000|2024-12-15 22:45:00|178846.1|178504.1|178937.3|178595.3|178937.3|178595.3|178737.4|178395.4|136
1734303000000|2024-12-15 22:50:00|178908.1|178566.1|178790.1|178448.1|178908.3|178566.3|178771|178429|13
1734303600000|2024-12-15 23:00:00|178750.5|178408.5|178721|178379|178920|178578|178720.3|178378.3|151
1734303900000|2024-12-15 23:05:00|178718|178376|178721.8|178379.8|178725.2|178383.2|178717.2|178375.2|143
1734304200000|2024-12-15 23:10:00|178721.4|178379.4|178720.9|178378.9|178863.4|178521.4|178717.7|178375.7|131
1734304500000|2024-12-15 23:15:00|178721.3|178379.3|178721|178379|178725.4|178383.4|178719.5|178377.5|101
1734304800000|2024-12-15 23:20:00|178720.6|178378.6|178812.6|178470.6|178838.2|178496.2|178718.7|178376.7|66
1734305100000|2024-12-15 23:25:00|178924.4|178582.4|178944.4|178602.4|178988.2|178646.2|178924.4|178582.4|62
1734305400000|2024-12-15 23:30:00|179054|178712|178914.3|178572.3|179054|178712|178914.3|178572.3|2
1734306300000|2024-12-15 23:45:00|179068.5|178726.5|179071|178729|179071|178729|178914.3|178572.3|6
1734306600000|2024-12-15 23:50:00|179092.4|178750.4|178943.4|178601.4|179108.5|178766.5|178903.9|178561.9|6
1734306900000|2024-12-15 23:55:00|178946|178604|178946|178604|178946|178604|178946|178604|1
1734307200000|2024-12-16 00:00:00|178858.1|178516.1|178670.9|178328.9|178858.1|178516.1|178657.4|178315.4|10
1734307500000|2024-12-16 00:05:00|178737.5|178500|178519.1|178429.1|178737.5|178507|178495|178257.9|14
1734307800000|2024-12-16 00:10:00|178503.2|178413.2|178574.5|178336.5|178589.1|178499.1|178502.4|178335.3|8
1734308100000|2024-12-16 00:15:00|178597|178507|178547.7|178309.7|178597|178507|178547.7|178309.7|6
1734308400000|2024-12-16 00:20:00|178545.3|178307.3|178542|178412|178568.1|178478.1|178538.1|178300.5|7
1734308700000|2024-12-16 00:25:00|178573.6|178350.1|178575|178351.6|178606.5|178383|178570.1|178346.7|8
1734309000000|2024-12-16 00:30:00|178604|178400|178573.8|178350.4|178604|178400|178573.8|178350.4|6
1734309300000|2024-12-16 00:35:00|178575.1|178351.7|178518.2|178388.2|178575.2|178388.2|178515.6|178346.7|6
1734309600000|2024-12-16 00:40:00|178517.7|178387.7|178497.2|178407.2|178518|178408.1|178497.1|178387.7|7
1734309900000|2024-12-16 00:45:00|178510.5|178420.5|178528.5|178438.5|178555.8|178465.8|178502.7|178412.7|11
1734310200000|2024-12-16 00:50:00|178517.9|178427.9|178532.4|178402.4|178604|178457.7|178512.7|178400|15
1734310500000|2024-12-16 00:55:00|178542.3|178412.3|178534.5|178404.5|178545.4|178415.4|178532.6|178402.6|11
1734310800000|2024-12-16 01:00:00|178555.5|178425.5|178538.7|178408.7|178555.5|178425.5|178525.9|178395.9|14
1734311100000|2024-12-16 01:05:00|178531.9|178401.9|178525.5|178395.5|178603|178431|178522.8|178392.8|17
1734311400000|2024-12-16 01:10:00|178529.8|178399.8|178532|178402|178532|178413.1|178460.6|178370.6|14
1734311700000|2024-12-16 01:15:00|178538|178408|178513.8|178423.8|178538|178436.6|178485.8|178383.7|21
1734312000000|2024-12-16 01:20:00|178508.1|178418.1|178507.6|178417.6|178536|178446|178467.3|178377.3|43
1734312300000|2024-12-16 01:25:00|178498.5|178408.5|178464.3|178374.3|178498.5|178408.5|178456.2|178366.2|16
1734312600000|2024-12-16 01:30:00|178472.6|178382.6|178478.2|178388.2|178497.5|178407.5|178472.6|178382.6|26
1734312900000|2024-12-16 01:35:00|178482|178392|178490.3|178400.3|178495.4|178405.4|178467.9|178377.9|20
1734313200000|2024-12-16 01:40:00|178501.6|178411.6|178486.2|178396.2|178503|178413|178467.9|178377.9|9
1734313500000|2024-12-16 01:45:00|178468.8|178378.8|178486.5|178396.5|178502|178412|178468.5|178378.5|7
1734313800000|2024-12-16 01:50:00|178499.5|178409.5|178486.7|178396.7|178499.5|178409.5|178468.9|178378.9|5
1734314100000|2024-12-16 01:55:00|178480.1|178390.1|178477|178387|178496.5|178406.5|178477|178387|6
1734314400000|2024-12-16 02:00:00|178495|178405|178476|178386|178500|178410|178472.5|178382.5|24
1734314700000|2024-12-16 02:05:00|178492.5|178402.5|178475.5|178385.5|178497|178407|178443.7|178313.7|19
1734315000000|2024-12-16 02:10:00|178474.5|178384.5|178470.5|178340.5|178477.5|178387.5|178409|178298.5|30
1734315300000|2024-12-16 02:15:00|178470|178340|178482.5|178352.5|178490|178360|178467|178337|11
1734315600000|2024-12-16 02:20:00|178488.4|178358.4|178496|178366|178502.5|178372.5|178477.7|178347.7|14
1734315900000|2024-12-16 02:25:00|178484|178354|178502.5|178412.5|178546.6|178416.6|178484|178354|13
1734316200000|2024-12-16 02:30:00|178514.3|178424.3|178501|178411|178548.5|178443.4|178497.3|178393.5|24
1734316500000|2024-12-16 02:35:00|178502.8|178412.8|178503.9|178413.9|178600|178443.4|178502.6|178384|16
1734316800000|2024-12-16 02:40:00|178503.2|178413.2|178504.1|178414.1|178527.5|178435.3|178502.8|178397.5|12
1734317100000|2024-12-16 02:45:00|178510.1|178420.1|178503.3|178413.3|178516.2|178426.2|178503.2|178413.2|14
1734317400000|2024-12-16 02:50:00|178516.2|178426.2|178494.9|178404.9|178526.2|178436.2|178486.7|178396.7|13
1734317700000|2024-12-16 02:55:00|178486.7|178396.7|178542.5|178412.5|178629.7|178483.5|178486.7|178347|34
1734318000000|2024-12-16 03:00:00|178534.5|178404.5|178550|178420|178629.6|178432.5|178534.5|178324.7|34
1734318300000|2024-12-16 03:05:00|178542|178412|178614.6|178331.9|178614.6|178429|178541.5|178319.4|15
1734318600000|2024-12-16 03:10:00|178557|178427|178548|178418|178612.9|178430|178541|178330.2|14
1734318900000|2024-12-16 03:15:00|178540|178410|178562|178432|178604.7|178432|178538|178319.8|15
1734319200000|2024-12-16 03:20:00|178604.6|178322|178549|178419|178626.7|178433|178535.5|178317.9|16
1734319500000|2024-12-16 03:25:00|178556.5|178426.5|178506.4|178416.4|178559.5|178429.5|178506.4|178416.4|10
1734319800000|2024-12-16 03:30:00|178549.5|178419.5|178507.4|178417.4|178577|178436.2|178505.2|178374|38
1734320100000|2024-12-16 03:35:00|178514.2|178424.2|178545|178415|178552.5|178425.8|178505.2|178396|22
1734320400000|2024-12-16 03:40:00|178533|178403|178557.5|178427.5|178594.7|178427.5|178533|178346.7|12
1734320700000|2024-12-16 03:45:00|178548.5|178418.5|178551|178421|178588.1|178425.6|178537|178339.7|15
1734321000000|2024-12-16 03:50:00|178609|178360.9|178555|178425|178609|178429.5|178538.5|178351.8|14
1734321300000|2024-12-16 03:55:00|178588.3|178342|178597|178391|178607.9|178430.5|178542.5|178342|16
1734321600000|2024-12-16 04:00:00|178546|178416|178535.6|178405.6|178591.3|178417|178530.5|178341.5|10
1734321900000|2024-12-16 04:05:00|178544.8|178414.8|178527.1|178437.1|178547|178437.1|178510.4|178397.4|24
1734322200000|2024-12-16 04:10:00|178511.5|178421.5|178527.3|178397.3|178549.5|178437.8|178511.5|178397.3|23
1734322500000|2024-12-16 04:15:00|178537.1|178407.1|178496|178406|178546.1|178421.2|178496|178386|22
1734322800000|2024-12-16 04:20:00|178505.2|178415.2|178489|178359|178514.5|178424.5|178467|178346|19
1734323100000|2024-12-16 04:25:00|178486|178356|178495|178365|178508.4|178378.4|178484.5|178354.5|15
1734323400000|2024-12-16 04:30:00|178494|178364|178472.6|178382.6|178496.6|178386.8|178459.6|178355.3|36
1734323700000|2024-12-16 04:35:00|178460|178370|178477.9|178387.9|178528|178388.4|178457.4|178325|23
1734324000000|2024-12-16 04:40:00|178477.7|178387.7|178475.7|178385.7|178498|178392|178462.3|178362.5|18
1734324300000|2024-12-16 04:45:00|178467|178377|178519.1|178429.1|178530.7|178440.7|178467|178377|48
1734324600000|2024-12-16 04:50:00|178510.4|178420.4|178510.7|178420.7|178531.1|178441.1|178507.4|178417.4|49
1734324900000|2024-12-16 04:55:00|178510.3|178420.3|178485|178395|178526.9|178436.9|178463.7|178358.5|28
1734325200000|2024-12-16 05:00:00|178477.3|178387.3|178474.9|178384.9|178510.7|178420.7|178457.6|178367.6|41
1734325500000|2024-12-16 05:05:00|178463|178373|178468.7|178378.7|178482.9|178392.9|178460.1|178370.1|26
1734325800000|2024-12-16 05:10:00|178459.8|178369.8|178485.7|178395.7|178495.7|178405.7|178459.8|178369.8|15
1734326100000|2024-12-16 05:15:00|178495.8|178405.8|178536.5|178406.5|178536.5|178417.1|178482.6|178366.5|19
1734326400000|2024-12-16 05:20:00|178537.5|178407.5|178508.7|178418.7|178551.5|178441.4|178506.9|178399.2|30
1734326700000|2024-12-16 05:25:00|178503.8|178413.8|178507|178377|178520.9|178413.8|178489.8|178359.8|15
1734327000000|2024-12-16 05:30:00|178513.5|178383.5|178488.7|178398.7|178513.5|178401.1|178465.2|178364|25
1734327300000|2024-12-16 05:35:00|178481.2|178391.2|178456|178366|178501.5|178391.8|178433|178343|26
1734327600000|2024-12-16 05:40:00|178464.3|178374.3|178461.1|178371.1|178478|178384.3|178449.7|178348|21
1734327900000|2024-12-16 05:45:00|178463|178373|178462.6|178372.6|178479.5|178381.4|178450.9|178349.5|21
1734328200000|2024-12-16 05:50:00|178452.6|178362.6|178526.1|178396.1|178547.9|178417.9|178452.6|178362.6|37
1734328500000|2024-12-16 05:55:00|178536.2|178406.2|178483.8|178353.8|178537.9|178419.5|178444.2|178341.8|34
1734328800000|2024-12-16 06:00:00|178463.7|178333.7|178489.9|178359.9|178492.1|178362.1|178453.9|178323.9|27
1734329100000|2024-12-16 06:05:00|178490|178360|178545.7|178415.7|178567.9|178437.9|178478.8|178348.8|22
1734329400000|2024-12-16 06:10:00|178554.7|178424.7|178517|178427|178565|178463.5|178508.3|178418.3|36
1734329700000|2024-12-16 06:15:00|178524.5|178434.5|178518.4|178428.4|178560.1|178470.1|178505.7|178415.7|34
1734330000000|2024-12-16 06:20:00|178510.2|178420.2|178548.4|178418.4|178567.9|178445.7|178506.4|178400.7|28
1734330300000|2024-12-16 06:25:00|178542.5|178412.5|178528.2|178398.2|178569.6|178439.6|178521.4|178391.4|57
1734330600000|2024-12-16 06:30:00|178538.7|178408.7|178572.3|178442.3|178583.3|178453.3|178528.3|178408.7|57
1734330900000|2024-12-16 06:35:00|178568.8|178438.8|178576.9|178446.9|178589.4|178476|178557.3|178430.3|29
1734331200000|2024-12-16 06:40:00|178585|178455|178604|178514|178604|178514|178565.9|178435.9|40
1734331500000|2024-12-16 06:45:00|178599.9|178469.9|178595|178505|178616|178526|178584|178469.9|56
1734331800000|2024-12-16 06:50:00|178594|178504|178589.5|178459.5|178612|178522|178581.5|178459.5|42
1734332100000|2024-12-16 06:55:00|178583.5|178453.5|178590.5|178460.5|178600.5|178479.5|178553.5|178423.5|17
1734332400000|2024-12-16 07:00:00|178588|178458|178571.2|178481.2|178607.5|178498|178560.3|178447.5|47
1734332700000|2024-12-16 07:05:00|178579.6|178489.6|178583.8|178493.8|178675.3|178585.3|178564.5|178449.5|72
1734333000000|2024-12-16 07:10:00|178592|178502|178662.6|178572.6|178662.6|178572.6|178592|178502|70
1734333300000|2024-12-16 07:15:00|178666.3|178576.3|178516.4|178426.4|178679|178589|178512.1|178422.1|51
1734333600000|2024-12-16 07:20:00|178520|178430|178520.2|178430.2|178560|178470|178506.6|178416.6|65
1734333900000|2024-12-16 07:25:00|178528.6|178438.6|178571.1|178481.1|178588.7|178498.7|178520|178430|159
1734334200000|2024-12-16 07:30:00|178566.5|178476.5|178591.5|178501.5|178661.1|178571.1|178563.5|178473.5|135
1734334500000|2024-12-16 07:35:00|178598.3|178508.3|178596|178506|178684.3|178594.3|178590.7|178500.7|134
1734334800000|2024-12-16 07:40:00|178589.8|178499.8|178645|178555|178703.5|178598.5|178589.8|178499.8|268
1734335100000|2024-12-16 07:45:00|178652.5|178562.5|178590|178500|178693|178586.5|178587.5|178494.5|204
1734335400000|2024-12-16 07:50:00|178600.5|178510.5|178620|178530|178644.5|178554.5|178582|178492|158
1734335700000|2024-12-16 07:55:00|178633|178543|178680.5|178590.5|178696|178606|178593.5|178503.5|194
1734336000000|2024-12-16 08:00:00|178682.5|178592.5|178634.4|178544.4|178733|178643|178586.1|178496.1|133
1734336300000|2024-12-16 08:05:00|178630.6|178540.6|178611.3|178521.3|178686.7|178596.7|178594.5|178504.5|68
1734336600000|2024-12-16 08:10:00|178620.4|178530.4|178602|178512|178684.9|178594.9|178589.4|178499.4|111
1734336900000|2024-12-16 08:15:00|178596.2|178506.2|178656.5|178566.5|178668.6|178578.6|178551.5|178461.5|243
1734337200000|2024-12-16 08:20:00|178652.8|178562.8|178582|178492|178665.9|178575.9|178553.1|178463.1|126
1734337500000|2024-12-16 08:25:00|178582.5|178492.5|178600.6|178510.6|178629.7|178539.7|178570.4|178480.4|153
1734337800000|2024-12-16 08:30:00|178552.4|178462.4|178527.3|178437.3|178593.7|178503.7|178462.1|178372.1|251
1734338100000|2024-12-16 08:35:00|178531|178441|178510.4|178420.4|178549|178459|178451.8|178361.8|127
1734338400000|2024-12-16 08:40:00|178513.6|178423.6|178595|178505|178607.5|178517.5|178463.6|178373.6|186
1734338700000|2024-12-16 08:45:00|178594.5|178504.5|178595|178505|178607.5|178517.5|178532.5|178442.5|51
1734339000000|2024-12-16 08:50:00|178596|178506|178611.5|178521.5|178638.5|178548.5|178595|178505|31
1734339300000|2024-12-16 08:55:00|178614.8|178524.8|178674|178584|178684.5|178594.5|178614.7|178524.7|59
1734339600000|2024-12-16 09:00:00|178665|178575|178682.4|178592.4|178730.4|178640.4|178626.5|178536.5|173
1734339900000|2024-12-16 09:05:00|178687.1|178597.1|178664.3|178574.3|178702|178612|178655.6|178565.6|119
1734340200000|2024-12-16 09:10:00|178668.5|178578.5|178678.5|178588.5|178696.2|178606.2|178638.1|178548.1|99
1734340500000|2024-12-16 09:15:00|178687.7|178597.7|178723.7|178633.7|178726|178636|178640.9|178550.9|123
1734340800000|2024-12-16 09:20:00|178718.6|178628.6|178757.9|178667.9|178774.8|178684.8|178695.7|178605.7|103
1734341100000|2024-12-16 09:25:00|178754|178664|178750.9|178660.9|178770.4|178680.4|178734.6|178644.6|101
1734341400000|2024-12-16 09:30:00|178746.2|178656.2|178582.8|178492.8|178759.1|178669.1|178572.4|178482.4|244
1734341700000|2024-12-16 09:35:00|178574.7|178484.7|178707.8|178617.8|178716.5|178626.5|178547.6|178457.6|194
1734342000000|2024-12-16 09:40:00|178711.9|178621.9|178773.5|178683.5|178777.3|178687.3|178687.3|178597.3|99
1734342300000|2024-12-16 09:45:00|178767.6|178677.6|178730.1|178640.1|178771.1|178681.1|178691.1|178601.1|112
1734342600000|2024-12-16 09:50:00|178725.9|178635.9|178753|178663|178823.9|178733.9|178705.9|178615.9|109
1734342900000|2024-12-16 09:55:00|178754.5|178664.5|178761.1|178671.1|178798.3|178708.3|178729.6|178639.6|88
1734343200000|2024-12-16 10:00:00|178759.3|178669.3|178752.7|178662.7|178833.6|178743.6|178739.5|178649.5|81
1734343500000|2024-12-16 10:05:00|178756.7|178666.7|178786.5|178696.5|178812.5|178722.5|178721.1|178631.1|106
1734343800000|2024-12-16 10:10:00|178782.3|178692.3|178896.6|178806.6|178918.3|178828.3|178780.6|178690.6|82
1734344100000|2024-12-16 10:15:00|178906.1|178816.1|178933.9|178843.9|178944.9|178854.9|178902.1|178812.1|95
1734344400000|2024-12-16 10:20:00|178939|178849|178853.5|178763.5|178957.5|178867.5|178844.5|178737|173
1734344700000|2024-12-16 10:25:00|178852.5|178762.5|178870.1|178780.1|178924.1|178834.1|178841.5|178727.5|198
1734345000000|2024-12-16 10:30:00|178866|178776|178769.2|178679.2|178886.2|178796.2|178768.2|178678.2|119
1734345300000|2024-12-16 10:35:00|178773|178683|178771.9|178681.9|178800.5|178710.5|178698.5|178608.5|133
1734345600000|2024-12-16 10:40:00|178767.9|178677.9|178718.5|178628.5|178767.9|178677.9|178675.5|178585.5|158
1734345900000|2024-12-16 10:45:00|178722.7|178632.7|178735.5|178645.5|178774.9|178684.9|178657.2|178567.2|183
1734346200000|2024-12-16 10:50:00|178717.3|178627.3|178865.7|178775.7|178884.2|178794.2|178696.7|178606.7|118
1734346500000|2024-12-16 10:55:00|178861.2|178771.2|178946.5|178856.5|178987.5|178897.5|178857.8|178767.8|143
1734346800000|2024-12-16 11:00:00|178952.6|178862.6|178944.8|178854.8|179002|178912|178941.3|178851.3|93
1734347100000|2024-12-16 11:05:00|178949.6|178859.6|178956|178866|178977.1|178887.1|178942.7|178852.7|72
1734347400000|2024-12-16 11:10:00|178961.8|178871.8|179109.4|179019.4|179109.4|179019.4|178941.5|178851.5|110
1734347700000|2024-12-16 11:15:00|179104.5|179014.5|179105.8|179015.8|179134.1|179044.1|179081.5|178991.5|47
1734348000000|2024-12-16 11:20:00|179118.7|179028.7|179168.5|179078.5|179171.5|179081.5|179056.9|178966.9|71
1734348300000|2024-12-16 11:25:00|179171.5|179081.5|179170.4|179080.4|179193.6|179103.6|179168.8|179078.8|37
1734348600000|2024-12-16 11:30:00|179175.6|179085.6|179184.8|179094.8|179191.8|179101.8|179133.9|179043.9|43
1734348900000|2024-12-16 11:35:00|179182.5|179092.5|179248.9|179158.9|179270.1|179180.1|179182.5|179092.5|78
1734349200000|2024-12-16 11:40:00|179236.1|179146.1|179150.7|179060.7|179261.8|179171.8|179095|179005|158
1734349500000|2024-12-16 11:45:00|179126.6|179036.6|179102.4|179012.4|179149.2|179059.2|179090.6|179000.6|71
1734349800000|2024-12-16 11:50:00|179106.7|179016.7|179153.7|179063.7|179186.2|179096.2|179106.7|179016.7|71
1734350100000|2024-12-16 11:55:00|179115|179025|179104.8|179014.8|179184.4|179094.4|179089.5|178999.5|95
1734350400000|2024-12-16 12:00:00|179099.5|179009.5|179153.8|179063.8|179178.4|179088.4|179085.4|178995.4|99
1734350700000|2024-12-16 12:05:00|179148|179058|179093.3|179003.3|179179.1|179089.1|179073|178983|105
1734351000000|2024-12-16 12:10:00|179100.5|179010.5|179073.5|178983.5|179103.7|179013.7|179020.8|178930.8|108
1734351300000|2024-12-16 12:15:00|179061.5|178971.5|179041.6|178951.6|179063.5|178973.5|178999.7|178909.7|47
1734351600000|2024-12-16 12:20:00|179043|178953|179078.2|178988.2|179102|179012|179043|178953|112
1734351900000|2024-12-16 12:25:00|179081.9|178991.9|179078.8|178988.8|179100|179010|179055.9|178965.9|150
1734352200000|2024-12-16 12:30:00|179065|178975|179125.5|178995.5|179162.9|179072.9|179065|178975|132
1734352500000|2024-12-16 12:35:00|179129|178999|179100.7|179010.7|179129|179015.6|179003.7|178913.7|119
1734352800000|2024-12-16 12:40:00|179105.2|179015.2|179017|178927|179105.2|179015.2|179016.6|178926.6|84
1734353100000|2024-12-16 12:45:00|179007.5|178917.5|179004.4|178914.4|179027|178937|178928.4|178838.4|129
1734353400000|2024-12-16 12:50:00|179007.6|178917.6|179018|178928|179022.2|178932.2|178999.2|178909.2|70
1734353700000|2024-12-16 12:55:00|179021.4|178931.4|179018.1|178928.1|179064.2|178974.2|178996.4|178906.4|130
1734354000000|2024-12-16 13:00:00|179013.2|178923.2|178926.3|178836.3|179021.5|178931.5|178909|178819|200
1734354300000|2024-12-16 13:05:00|178915.7|178825.7|178856|178766|178933.2|178843.2|178829.9|178739.9|154
1734354600000|2024-12-16 13:10:00|178851.5|178761.5|178861.3|178771.3|178867.5|178777.5|178825.8|178735.8|65
1734354900000|2024-12-16 13:15:00|178865|178775|178857.5|178767.5|178889.4|178799.4|178844|178754|103
1734355200000|2024-12-16 13:20:00|178854|178764|178732.5|178642.5|178882.5|178792.5|178732.5|178642.5|161
1734355500000|2024-12-16 13:25:00|178743.5|178653.5|178699.7|178569.7|178752.5|178662.5|178684|178569.7|114
1734355800000|2024-12-16 13:30:00|178682.5|178592.5|178747.7|178657.7|178758.3|178668.3|178632.5|178535|76
1734356100000|2024-12-16 13:35:00|178742.1|178652.1|178758.3|178668.3|178776.5|178686.5|178708.8|178618.8|155
1734356400000|2024-12-16 13:40:00|178760.3|178670.3|178763|178673|178771.5|178681.5|178720.8|178630.8|129
1734356700000|2024-12-16 13:45:00|178758.4|178668.4|178721.6|178631.6|178779.2|178689.2|178717.6|178627.6|89
1734357000000|2024-12-16 13:50:00|178717.4|178627.4|178702.3|178612.3|178729.5|178635|178668|178561|136
1734357300000|2024-12-16 13:55:00|178699.1|178609.1|178593.4|178503.4|178723.4|178633.4|178584.3|178494.3|163
1734357600000|2024-12-16 14:00:00|178584.3|178494.3|178594.3|178504.3|178636.1|178546.1|178571.1|178481.1|164
1734357900000|2024-12-16 14:05:00|178599.2|178509.2|178590.6|178500.6|178619.5|178529.5|178583.1|178493.1|60
1734358200000|2024-12-16 14:10:00|178590.4|178500.4|178720|178630|178722.2|178632.2|178575.9|178485.9|87
1734358500000|2024-12-16 14:15:00|178732.5|178642.5|178807.5|178717.5|178820|178730|178718.1|178628.1|136
1734358800000|2024-12-16 14:20:00|178820|178730|178869.9|178779.9|178903.8|178813.8|178820|178730|194
1734359100000|2024-12-16 14:25:00|178870|178780|178863.1|178773.1|178885.3|178795.3|178832.4|178742.4|104
1734359400000|2024-12-16 14:30:00|178866.5|178776.5|178881.1|178791.1|178955.6|178865.6|178861.4|178771.4|167
1734359700000|2024-12-16 14:35:00|178879.1|178789.1|178774.4|178684.4|178887.9|178797.9|178749.4|178659.4|229
1734360000000|2024-12-16 14:40:00|178777.4|178687.4|178941.9|178599.9|178941.9|178723.6|178755|178599.9|146
1734360300000|2024-12-16 14:45:00|178958.5|178616.5|178995.5|178905.5|179013.5|178923.5|178799.8|178606|240
1734360600000|2024-12-16 14:50:00|178997|178907|178982.5|178892.5|179007.5|178917.5|178970|178880|87
1734360900000|2024-12-16 14:55:00|178985|178895|178859.7|178769.7|178988.6|178898.6|178852.9|178762.9|137
1734361200000|2024-12-16 15:00:00|178859|178769|178807.3|178717.3|178859|178769|178747.6|178657.6|249
1734361500000|2024-12-16 15:05:00|178804.3|178714.3|178918.5|178828.5|178942|178852|178788.6|178698.6|190
1734361800000|2024-12-16 15:10:00|178920|178830|178864.2|178774.2|178986.1|178896.1|178851.9|178761.9|142
1734362100000|2024-12-16 15:15:00|178869.9|178779.9|178925.4|178835.4|178951.4|178861.4|178841.9|178751.9|153
1734362400000|2024-12-16 15:20:00|178929.1|178839.1|178805.8|178715.8|178967|178877|178780.4|178690.4|220
1734362700000|2024-12-16 15:25:00|178811|178721|178749.2|178659.2|178814.9|178724.9|178693.4|178603.4|306
1734363000000|2024-12-16 15:30:00|178756.6|178666.6|178686.1|178596.1|178781|178680|178672.8|178582.8|209
1734363300000|2024-12-16 15:35:00|178680.7|178590.7|178619.6|178529.6|178777|178687|178615.2|178525.2|193
1734363600000|2024-12-16 15:40:00|178616.6|178526.6|178589.5|178499.5|178625.3|178535.3|178516|178426|253
1734363900000|2024-12-16 15:45:00|178597.7|178507.7|178570.2|178480.2|178603.9|178513.9|178518.7|178428.7|203
1734364200000|2024-12-16 15:50:00|178562.9|178472.9|178647.6|178557.6|178701.4|178611.4|178562.9|178472.9|190
1734364500000|2024-12-16 15:55:00|178651.8|178561.8|178739|178649|178782.5|178692.5|178643.5|178553.5|226
1734364800000|2024-12-16 16:00:00|178749|178659|178745|178655|178797.2|178707.2|178680.3|178590.3|392
1734365100000|2024-12-16 16:05:00|178721.5|178631.5|178786.5|178696.5|178809.3|178719.3|178718.5|178628.5|106
1734365400000|2024-12-16 16:10:00|178780.3|178690.3|178827|178737|178827|178737|178738.4|178648.4|132
1734365700000|2024-12-16 16:15:00|178820|178730|178825.6|178735.6|178890|178782|178812.7|178722.5|209
1734366000000|2024-12-16 16:20:00|178833.9|178743.9|178831|178741|178897.4|178807.4|178781.7|178691.7|318
1734366300000|2024-12-16 16:25:00|178834.1|178744.1|178854.4|178764.4|178924.2|178834.2|178832.1|178742.1|316
1734366600000|2024-12-16 16:30:00|178851.1|178761.1|178816.4|178726.4|178869.2|178779.2|178770.4|178680.4|215
1734366900000|2024-12-16 16:35:00|178820.8|178730.8|178841.6|178751.6|178891.5|178801.5|178808|178718|215
1734367200000|2024-12-16 16:40:00|178838.1|178748.1|178782.5|178692.5|178857.5|178767.5|178770|178680|173
1734367500000|2024-12-16 16:45:00|178795|178705|178765.5|178675.5|178870|178780|178759.5|178669.5|90
1734367800000|2024-12-16 16:50:00|178770|178680|178602.4|178512.4|178824.4|178734.4|178594.6|178504.6|193
1734368100000|2024-12-16 16:55:00|178607|178517|178533.9|178443.9|178634.8|178544.8|178533.9|178443.9|184
1734368400000|2024-12-16 17:00:00|178548.3|178458.3|178480.6|178390.6|178570.8|178480.8|178449.3|178359.3|144
1734368700000|2024-12-16 17:05:00|178485.6|178395.6|178422.5|178332.5|178533.4|178443.4|178415.5|178325.5|100
1734369000000|2024-12-16 17:10:00|178420|178330|178407.7|178317.7|178466|178376|178399.7|178309.7|104
1734369300000|2024-12-16 17:15:00|178412.9|178322.9|178369.2|178279.2|178432.5|178342.5|178307|178217|143
1734369600000|2024-12-16 17:20:00|178375.4|178285.4|178455.2|178365.2|178461.8|178371.8|178375.4|178285.4|142
1734369900000|2024-12-16 17:25:00|178466.5|178376.5|178439.5|178349.5|178493.1|178403.1|178375.6|178285.6|140
1734370200000|2024-12-16 17:30:00|178444.7|178354.7|178601.7|178511.7|178650.8|178560.8|178424.6|178334.6|197
1734370500000|2024-12-16 17:35:00|178608.1|178518.1|178670.6|178580.6|178693.5|178603.5|178596.6|178506.6|137
1734370800000|2024-12-16 17:40:00|178665.2|178575.2|178622|178532|178685.2|178595.2|178601.5|178511.5|153
1734371100000|2024-12-16 17:45:00|178627.5|178537.5|178672|178582|178683.4|178593.4|178616.5|178526.5|134
1734371400000|2024-12-16 17:50:00|178678.4|178588.4|178700.7|178610.7|178725|178635|178672.4|178582.4|120
1734371700000|2024-12-16 17:55:00|178695.7|178605.7|178677.5|178587.5|178719|178629|178619.2|178529.2|146
1734372000000|2024-12-16 18:00:00|178672.4|178582.4|178673.8|178583.8|178684.8|178594.8|178624.3|178534.3|139
1734372300000|2024-12-16 18:05:00|178668.6|178578.6|178648.1|178558.1|178702.1|178612.1|178636.3|178546.3|132
1734372600000|2024-12-16 18:10:00|178637.1|178547.1|178641.3|178551.3|178655.1|178565.1|178598.2|178508.2|78
1734372900000|2024-12-16 18:15:00|178655.8|178565.8|178685.6|178595.6|178691.5|178601.5|178655.8|178565.8|107
1734373200000|2024-12-16 18:20:00|178690.6|178600.6|178678.7|178588.7|178697.6|178607.6|178658.6|178568.6|79
1734373500000|2024-12-16 18:25:00|178685.2|178595.2|178695.3|178605.3|178710.2|178620.2|178679.5|178589.5|66
1734373800000|2024-12-16 18:30:00|178697.5|178607.5|178699|178609|178709.2|178619.2|178686.5|178596.5|68
1734374100000|2024-12-16 18:35:00|178698.3|178608.3|178700.5|178610.5|178707.9|178617.9|178658.7|178568.7|96
1734374400000|2024-12-16 18:40:00|178692|178602|178695.4|178605.4|178700.7|178610.7|178670.5|178580.5|64
1734374700000|2024-12-16 18:45:00|178697.5|178607.5|178690.5|178600.5|178697.5|178607.5|178656.8|178566.8|126
1734375000000|2024-12-16 18:50:00|178686.4|178596.4|178622.8|178532.8|178697.5|178607.5|178609.3|178519.3|66
1734375300000|2024-12-16 18:55:00|178627.8|178537.8|178516.4|178426.4|178629.7|178539.7|178479.7|178389.7|124
1734375600000|2024-12-16 19:00:00|178510.9|178420.9|178546.7|178456.7|178548.6|178458.6|178496.5|178406.5|169
1734375900000|2024-12-16 19:05:00|178535|178445|178532.6|178442.6|178549.9|178459.9|178522|178432|168
1734376200000|2024-12-16 19:10:00|178537.6|178447.6|178537.5|178447.5|178550.1|178460.1|178524.5|178434.5|120
1734376500000|2024-12-16 19:15:00|178538.9|178448.9|178576.4|178486.4|178584.9|178494.9|178524.4|178434.4|110
1734376800000|2024-12-16 19:20:00|178580.9|178490.9|178609.3|178519.3|178616|178526|178568|178478|73
1734377100000|2024-12-16 19:25:00|178611|178521|178591.1|178501.1|178620.1|178530.1|178585.5|178495.5|62
1734377400000|2024-12-16 19:30:00|178586.7|178496.7|178604|178514|178616.5|178526.5|178575.9|178485.9|69
1734377700000|2024-12-16 19:35:00|178596|178506|178658|178568|178663.2|178573.2|178592.9|178502.9|62
1734378000000|2024-12-16 19:40:00|178664.4|178574.4|178653.9|178563.9|178676.5|178586.5|178645|178555|54
1734378300000|2024-12-16 19:45:00|178662.1|178572.1|178667.8|178577.8|178704.4|178614.4|178658|178568|110
1734378600000|2024-12-16 19:50:00|178672.1|178582.1|178660.3|178570.3|178695.5|178605.5|178660.3|178570.3|87
1734378900000|2024-12-16 19:55:00|178656.2|178566.2|178585|178495|178669.6|178579.6|178537.8|178447.8|103
1734379200000|2024-12-16 20:00:00|178582.5|178492.5|178645.9|178555.9|178678|178579.1|178582.5|178492.5|136
1734379500000|2024-12-16 20:05:00|178640.4|178550.4|178621.8|178531.8|178658.5|178550.4|178611|178510.6|150
1734379800000|2024-12-16 20:10:00|178635|178545|178645|178555|178645|178555|178597.5|178507.5|108
1734380100000|2024-12-16 20:15:00|178632.5|178542.5|178621.4|178531.4|178647|178557|178615|178525|130
1734380400000|2024-12-16 20:20:00|178616|178526|178631.8|178541.8|178638.5|178548.5|178616|178526|95
1734380700000|2024-12-16 20:25:00|178630.6|178540.6|178730.2|178640.2|178746.5|178656.5|178619.2|178529.2|93
1734381000000|2024-12-16 20:30:00|178730|178640|178704.5|178614.5|178735.2|178645.2|178703.9|178613.9|87
1734381300000|2024-12-16 20:35:00|178708.9|178618.9|178723.9|178633.9|178725.9|178635.9|178700.5|178610.5|76
1734381600000|2024-12-16 20:40:00|178718|178628|178750.1|178660.1|178758.2|178668.2|178707|178617|96
1734381900000|2024-12-16 20:45:00|178757.3|178667.3|178751.7|178661.7|178759.6|178669.6|178740.6|178650.6|37
1734382200000|2024-12-16 20:50:00|178749|178659|178767.9|178677.9|178792.1|178702.1|178736.5|178646.5|40
1734382500000|2024-12-16 20:55:00|178761.7|178671.7|178791.1|178701.1|178806.4|178716.4|178761.6|178671.6|50
1734382800000|2024-12-16 21:00:00|178800.9|178710.9|178750.5|178660.5|178800.9|178710.9|178750.5|178660.5|4
1734383100000|2024-12-16 21:05:00|178767.5|178677.5|178753.8|178663.8|178797.5|178693.1|178753.8|178661|17
1734383400000|2024-12-16 21:10:00|178749|178659|178749.7|178659.7|178753.8|178663.8|178748|178658|5
1734383700000|2024-12-16 21:15:00|178745.5|178655.5|178716|178626|178745.5|178655.5|178715.7|178625.7|41
1734384000000|2024-12-16 21:20:00|178721|178631|178716.8|178626.8|178721.3|178631.3|178705|178615|35
1734384300000|2024-12-16 21:25:00|178720.7|178630.7|178714.9|178624.9|178724|178634|178710.3|178620.3|66
1734384600000|2024-12-16 21:30:00|178719.3|178629.3|178655.3|178565.3|178722.6|178632.6|178647.5|178557.5|23
1734384900000|2024-12-16 21:35:00|178641|178551|178671.7|178581.7|178671.7|178581.7|178641|178551|10
1734385200000|2024-12-16 21:40:00|178670.2|178580.2|178670.8|178580.8|178695|178598.7|178657.5|178565|14
1734385500000|2024-12-16 21:45:00|178657.5|178567.5|178618|178528|178739.6|178567.5|178607.5|178510|15
1734385800000|2024-12-16 21:50:00|178668|178538|178696.5|178566.5|178827.6|178633|178581|178444.3|471
1734386100000|2024-12-16 21:55:00|178688.1|178558.1|178794.1|178452.1|178864|178642.3|178633.8|178443|597
1734386400000|2024-12-16 22:00:00|178869.5|178527.5|178869.5|178527.5|178869.5|178527.5|178869.5|178527.5|1
1734388200000|2024-12-16 22:30:00|178660.8|178318.8|178604.4|178262.4|178660.8|178318.8|178597.9|178255.9|60
1734388500000|2024-12-16 22:35:00|178604.3|178262.3|178604.4|178262.4|178604.5|178262.5|178603.7|178261.7|32
1734388800000|2024-12-16 22:40:00|178599.4|178257.4|178604.3|178262.3|178605.1|178263.1|178599.4|178257.4|76
1734389100000|2024-12-16 22:45:00|178604.4|178262.4|178604.4|178262.4|178605.2|178263.2|178603.8|178261.8|52
1734389400000|2024-12-16 22:50:00|178604.3|178262.3|178604.3|178262.3|178605.8|178263.8|178603.8|178261.8|47
1734389700000|2024-12-16 22:55:00|178604.5|178262.5|178604.3|178262.3|178606.4|178264.4|178603.2|178261.2|53
1734390000000|2024-12-16 23:00:00|178604.4|178262.4|178668.1|178326.1|178710.9|178368.9|178554.3|178212.3|57
1734390300000|2024-12-16 23:05:00|178554.3|178212.3|178576.4|178446.4|178687.7|178461.2|178554.3|178212.3|41
1734390600000|2024-12-16 23:10:00|178592.2|178250.2|178666.8|178324.8|178666.9|178449.3|178576.6|178248|37
1734390900000|2024-12-16 23:15:00|178666|178324|178577.4|178447.4|178668.5|178461.7|178577.4|178242.8|53
1734391200000|2024-12-16 23:20:00|178587.1|178457.1|178585.8|178243.8|178666.9|178458.6|178577.3|178242.4|43
1734391500000|2024-12-16 23:25:00|178585.9|178243.9|178583|178241|178591.4|178461.4|178578.5|178240.9|41
1734391800000|2024-12-16 23:30:00|178582.4|178240.4|178596.9|178254.9|178603.9|178473.9|178577.3|178235.3|42
1734392100000|2024-12-16 23:35:00|178579.5|178449.5|178578.4|178448.4|178662.7|178475|178578.4|178260.2|50
1734392400000|2024-12-16 23:40:00|178599.4|178257.4|178591.1|178249.1|178600.3|178458.5|178577.8|178249.1|30
1734392700000|2024-12-16 23:45:00|178591.3|178249.3|178579.2|178449.2|178618|178482.9|178577.8|178248|46
1734393000000|2024-12-16 23:50:00|178602.9|178472.9|178603.9|178473.9|178746|178490|178570.3|178251.1|79
1734393300000|2024-12-16 23:55:00|178580.7|178450.7|178607|178265|178726.8|178490|178550|178239.9|58
1734393600000|2024-12-17 00:00:00|178625.3|178283.3|178644.3|178514.3|178727.7|178515.2|178621.5|178283.3|46
1734393900000|2024-12-17 00:05:00|178706.5|178431.6|178707.3|178430.4|178707.7|178514.4|178634|178430.4|50
1734394200000|2024-12-17 00:10:00|178706.3|178505|178671.7|178541.7|178729|178541.7|178634.4|178428.4|45
1734394500000|2024-12-17 00:15:00|178759.4|178473.9|178666.1|178536.1|178767.6|178541|178666.1|178465.8|47
1734394800000|2024-12-17 00:20:00|178783|178450.4|178664.7|178534.7|178786.4|178536.8|178664.5|178446.9|31
1734395100000|2024-12-17 00:25:00|178776.5|178456.8|178752.1|178467.6|178776.6|178540.5|178664.5|178456.8|32
1734395400000|2024-12-17 00:30:00|178751|178468.7|178673|178543|178757.1|178544.1|178670.4|178462.5|37
1734395700000|2024-12-17 00:35:00|178743.6|178476.1|178754.1|178470.9|178754.1|178543.3|178672.8|178467.6|30
1734396000000|2024-12-17 00:40:00|178753.7|178471.3|178674.3|178544.3|178762.7|178549.4|178674.2|178457.1|34
1734396300000|2024-12-17 00:45:00|178747|178470.1|178667.5|178537.5|178750.6|178543|178667.5|178456.4|28
1734396600000|2024-12-17 00:50:00|178743.9|178456.3|178571.8|178441.8|178761.1|178537.7|178571.8|178439.1|39
1734396900000|2024-12-17 00:55:00|178581.2|178451.2|178576.6|178446.6|178668.6|178523.4|178566.9|178359.8|57
1734397200000|2024-12-17 01:00:00|178566.9|178436.9|178535.9|178405.9|178624|178458.3|178523.6|178357.4|50
1734397500000|2024-12-17 01:05:00|178534.3|178404.3|178591.7|178461.7|178618.4|178473.4|178534.3|178404.3|45
1734397800000|2024-12-17 01:10:00|178591.4|178461.4|178570.8|178440.8|178607.4|178477.4|178570.8|178440.8|31
1734398100000|2024-12-17 01:15:00|178617.3|178406.7|178578.2|178448.2|178638.8|178450.7|178565.7|178385.2|49
1734398400000|2024-12-17 01:20:00|178579.3|178449.3|178555.6|178465.6|178624.8|178467.2|178544.7|178401.5|45
1734398700000|2024-12-17 01:25:00|178578.2|178448.2|178524.6|178434.6|178617.3|178468.1|178524.6|178409|40
1734399000000|2024-12-17 01:30:00|178532.2|178442.2|178485.2|178395.2|178561.7|178442.2|178472|178331.4|45
1734399300000|2024-12-17 01:35:00|178503.2|178373.2|178491.8|178401.8|178561|178403.5|178485.7|178321.3|41
1734399600000|2024-12-17 01:40:00|178505.8|178375.8|178542.3|178452.3|178552.2|178462.2|178479.1|178373.4|34
1734399900000|2024-12-17 01:45:00|178548.4|178418.4|178554.6|178464.6|178579.5|178475.2|178541.1|178415.3|63
1734400200000|2024-12-17 01:50:00|178542.4|178452.4|178616.5|178411.4|178623.9|178471.2|178542.4|178384.5|41
1734400500000|2024-12-17 01:55:00|178560.1|178470.1|178628.9|178412.8|178649.5|178503.8|178550.2|178392.2|35
1734400800000|2024-12-17 02:00:00|178570.2|178419.2|178556.1|178466.1|178616.1|178497.9|178547.2|178381.4|45
1734401100000|2024-12-17 02:05:00|178547.3|178457.3|178476.5|178386.5|178598.9|178491.3|178473.4|178361.6|57
1734401400000|2024-12-17 02:10:00|178550.6|178317.9|178543.1|178318.1|178610.7|178438|178468.4|178317.9|38
1734401700000|2024-12-17 02:15:00|178552.8|178307.7|178552.2|178422.2|178595.4|178459.2|178465.8|178305|39
1734402000000|2024-12-17 02:20:00|178551.4|178421.4|178557.3|178427.3|178583.2|178456.2|178520.6|178375.2|63
1734402300000|2024-12-17 02:25:00|178561.9|178431.9|178549.9|178419.9|178573.3|178443.3|178547.5|178417.5|76
1734402600000|2024-12-17 02:30:00|178549.5|178419.5|178558.8|178428.8|178608.5|178446.1|178545.7|178381.2|84
1734402900000|2024-12-17 02:35:00|178558.9|178428.9|178560.4|178430.4|178569.1|178439.1|178548.4|178418.4|52
1734403200000|2024-12-17 02:40:00|178550.9|178420.9|178563.1|178433.1|178618.1|178445.2|178541.5|178380.2|70
1734403500000|2024-12-17 02:45:00|178562.8|178432.8|178595.7|178465.7|178610.6|178465.7|178560.3|178399.6|65
1734403800000|2024-12-17 02:50:00|178588.1|178458.1|178604.2|178474.2|178607.9|178474.2|178568.3|178405.5|52
1734404100000|2024-12-17 02:55:00|178593.9|178463.9|178611.9|178481.9|178620|178490|178582.4|178452.4|36
1734404400000|2024-12-17 03:00:00|178602.3|178472.3|178570|178440|178611.1|178481.1|178556.9|178426.9|45
1734404700000|2024-12-17 03:05:00|178580.1|178450.1|178565.6|178435.6|178599.5|178468.7|178558.8|178392.8|33
1734405000000|2024-12-17 03:10:00|178575.8|178445.8|178571.6|178441.6|178575.8|178445.8|178559.1|178429.1|32
1734405300000|2024-12-17 03:15:00|178571.7|178441.7|178574.7|178444.7|178574.7|178444.7|178562|178432|44
1734405600000|2024-12-17 03:20:00|178564.3|178434.3|178589.2|178459.2|178599.9|178469.9|178564|178434|34
1734405900000|2024-12-17 03:25:00|178597.3|178467.3|178550.9|178460.9|178627|178477.1|178541.2|178426.3|40
1734406200000|2024-12-17 03:30:00|178559.5|178469.5|178547|178457|178576.4|178485.1|178546.2|178440.6|31
1734406500000|2024-12-17 03:35:00|178576.3|178446.3|178556.5|178426.5|178576.6|178457.9|178539.1|178423.5|26
1734406800000|2024-12-17 03:40:00|178556|178426|178550|178460|178562.5|178464.3|178537.4|178425.9|39
1734407100000|2024-12-17 03:45:00|178566.8|178476.8|178601.2|178471.2|178601.2|178499.6|178557.7|178446.2|38
1734407400000|2024-12-17 03:50:00|178601.4|178471.4|178576.6|178446.6|178601.5|178490.4|178560.8|178446.3|40
1734407700000|2024-12-17 03:55:00|178555.5|178465.5|178581.1|178451.1|178581.2|178471.8|178554.2|178450.2|25
1734408000000|2024-12-17 04:00:00|178581|178451|178557.5|178467.5|178583.8|178473.4|178554.6|178451|39
1734408300000|2024-12-17 04:05:00|178575.2|178485.2|178579.5|178449.5|178593.6|178494.5|178563.1|178433.1|33
1734408600000|2024-12-17 04:10:00|178582|178452|178574.3|178444.3|178582|178452|178572.5|178442.5|28
1734408900000|2024-12-17 04:15:00|178579.5|178449.5|178575.2|178445.2|178581.6|178451.6|178573.5|178443.5|28
1734409200000|2024-12-17 04:20:00|178580.9|178450.9|178570.3|178440.3|178583|178453|178567.6|178437.6|32
1734409500000|2024-12-17 04:25:00|178569.1|178439.1|178572.3|178442.3|178574.9|178444.9|178567.2|178437.2|34
1734409800000|2024-12-17 04:30:00|178568.8|178438.8|178571|178441|178573.8|178443.8|178564.5|178434.5|30
1734410100000|2024-12-17 04:35:00|178622.1|178385.6|178624.8|178392.5|178626.8|178443.8|178572.7|178380.8|32
1734410400000|2024-12-17 04:40:00|178621.1|178396.2|178608.9|178478.9|178658.9|178485.2|178572.7|178381.5|30
1734410700000|2024-12-17 04:45:00|178657.4|178438.1|178608|178478|178662.3|178489.9|178608|178427.8|41
1734411000000|2024-12-17 04:50:00|178619|178489|178659.2|178424.2|178661.4|178491.4|178608.1|178424.2|26
1734411300000|2024-12-17 04:55:00|178659.8|178423.6|178609.9|178479.9|178661.1|178483.8|178609.2|178412.7|31
1734411600000|2024-12-17 05:00:00|178653.1|178421.5|178654.6|178419.1|178666|178488.9|178609.4|178407.5|33
1734411900000|2024-12-17 05:05:00|178657.4|178416.3|178687.9|178557.9|178709.5|178600.6|178610.5|178416.3|41
1734412200000|2024-12-17 05:10:00|178687.7|178557.7|178670|178540|178691.7|178571.8|178628.7|178532.3|112
1734412500000|2024-12-17 05:15:00|178674.6|178544.6|178689.8|178559.8|178689.8|178559.8|178671|178541|34
1734412800000|2024-12-17 05:20:00|178676.3|178546.3|178671.3|178541.3|178717|178574|178652.3|178507.2|48
1734413100000|2024-12-17 05:25:00|178680.3|178550.3|178644.2|178554.2|178683.1|178561.9|178613.1|178523.1|60
1734413400000|2024-12-17 05:30:00|178634.6|178544.6|178682.3|178552.3|178682.3|178571.4|178612|178522|88
1734413700000|2024-12-17 05:35:00|178682.2|178552.2|178680.8|178550.8|178691.5|178585.5|178645.6|178548.3|67
1734414000000|2024-12-17 05:40:00|178682|178552|178656.3|178566.3|178687.2|178584.4|178649.8|178552|43
1734414300000|2024-12-17 05:45:00|178665.8|178575.8|178743|178653|178788.8|178673.8|178657.4|178567.4|42
1734414600000|2024-12-17 05:50:00|178732.5|178642.5|178756.4|178666.4|178810.4|178666.4|178719.1|178585.8|39
1734414900000|2024-12-17 05:55:00|178800|178592.4|178773.6|178683.6|178827.5|178683.8|178747.6|178583.1|48
1734415200000|2024-12-17 06:00:00|178764.4|178674.4|178690|178600|178772.1|178682.1|178676.2|178586.2|60
1734415500000|2024-12-17 06:05:00|178682.4|178592.4|178754.6|178541.6|178754.6|178611.3|178675.2|178516.7|123
1734415800000|2024-12-17 06:10:00|178754.8|178541.3|178766.6|178636.6|178785.8|178646.7|178744.6|178541.3|59
1734416100000|2024-12-17 06:15:00|178757.4|178627.4|178764.6|178634.6|178804|178648.3|178754.5|178578.6|62
1734416400000|2024-12-17 06:20:00|178775.6|178645.6|178815.2|178725.2|178825.6|178735.6|178738|178630.2|107
1734416700000|2024-12-17 06:25:00|178810.2|178720.2|178825.6|178695.6|178835.5|178724.5|178776.2|178686.2|74
1734417000000|2024-12-17 06:30:00|178818.3|178688.3|178732.3|178642.3|178818.3|178716.2|178725.1|178604.2|62
1734417300000|2024-12-17 06:35:00|178728.1|178638.1|178713.7|178583.7|178747.4|178642|178676.4|178546.4|65
1734417600000|2024-12-17 06:40:00|178723.3|178593.3|178776.9|178646.9|178796.1|178666.1|178716.6|178586.6|114
1734417900000|2024-12-17 06:45:00|178769.6|178639.6|178725.8|178635.8|178782.8|178652.8|178692.2|178589|174
1734418200000|2024-12-17 06:50:00|178729.7|178639.7|178697.1|178567.1|178740.3|178650.3|178685.9|178555.9|131
1734418500000|2024-12-17 06:55:00|178693.2|178563.2|178635.7|178545.7|178693.2|178588.4|178573.1|178457.2|72
1734418800000|2024-12-17 07:00:00|178647.8|178557.8|178570.5|178480.5|178656.4|178566.4|178568.4|178478.4|91
1734419100000|2024-12-17 07:05:00|178592.4|178462.4|178633.4|178543.4|178664.5|178574.5|178561.4|178460.8|121
1734419400000|2024-12-17 07:10:00|178627.5|178537.5|178561.1|178471.1|178627.5|178537.5|178528.8|178438.8|99
1734419700000|2024-12-17 07:15:00|178568.8|178478.8|178616.9|178486.9|178711.7|178621.7|178544.4|178451|120
1734420000000|2024-12-17 07:20:00|178611.3|178521.3|178495|178405|178630.5|178540.5|178483.5|178393.5|104
1734420300000|2024-12-17 07:25:00|178488.8|178398.8|178412.5|178322.5|178520.5|178430.5|178401.3|178311.3|112
1734420600000|2024-12-17 07:30:00|178416.7|178326.7|178523.2|178433.2|178529.5|178439.5|178380.4|178290.4|192
1734420900000|2024-12-17 07:35:00|178527.8|178437.8|178589.2|178499.2|178606.8|178502.8|178498|178408|146
1734421200000|2024-12-17 07:40:00|178576.2|178486.2|178516.6|178426.6|178598.5|178508.5|178503.1|178413.1|164
1734421500000|2024-12-17 07:45:00|178525.4|178435.4|178648|178558|178653.6|178563.6|178514.1|178424.1|135
1734421800000|2024-12-17 07:50:00|178628.2|178538.2|178830.1|178740.1|178848.8|178758.8|178628.2|178538.2|93
1734422100000|2024-12-17 07:55:00|178839.2|178749.2|178871.9|178781.9|178924.2|178834.2|178808.9|178718.9|161
1734422400000|2024-12-17 08:00:00|178876.5|178786.5|178994.6|178904.6|179043|178934|178850.2|178760.2|123
1734422700000|2024-12-17 08:05:00|179004|178914|179066.1|178976.1|179094.8|179004.8|178943.6|178853.6|126
1734423000000|2024-12-17 08:10:00|179081.4|178991.4|179077.6|178987.6|179168.7|179078.7|179050.1|178960.1|153
1734423300000|2024-12-17 08:15:00|179077|178987|179297.3|179207.3|179298.2|179208.2|179068.9|178978.9|125
1734423600000|2024-12-17 08:20:00|179342.5|179252.5|179343|179253|179366|179276|179305.6|179207.9|72
1734423900000|2024-12-17 08:25:00|179348.2|179258.2|179481.5|179391.5|179492.7|179402.7|179341.9|179233.4|108
1734424200000|2024-12-17 08:30:00|179485.2|179395.2|179608.1|179518.1|179620.4|179530.4|179475.6|179385.6|261
1734424500000|2024-12-17 08:35:00|179610.9|179520.9|179757.8|179667.8|179768|179678|179593.9|179503.9|161
1734424800000|2024-12-17 08:40:00|179762.1|179672.1|179751.3|179661.3|179845.9|179755.9|179751.3|179661.3|168
1734425100000|2024-12-17 08:45:00|179760.9|179670.9|179722.6|179632.6|179767.3|179677.3|179710.2|179620.2|96
1734425400000|2024-12-17 08:50:00|179732.1|179642.1|179880.8|179790.8|179892.8|179802.8|179726.5|179636.5|121
1734425700000|2024-12-17 08:55:00|179877.2|179787.2|179930.3|179840.3|179950.1|179860.1|179865.7|179775.7|109
1734426000000|2024-12-17 09:00:00|179924.4|179834.4|179947.8|179857.8|180088.3|179998.3|179905.5|179815.5|209
1734426300000|2024-12-17 09:05:00|179960.5|179870.5|180007.6|179917.6|180019.6|179929.6|179946|179856|149
1734426600000|2024-12-17 09:10:00|180003.3|179913.3|180180.3|180090.3|180215.2|180125.2|179981.8|179891.8|177
1734426900000|2024-12-17 09:15:00|180184.4|180094.4|179881.7|179791.7|180200.8|180110.8|179800.4|179710.4|156
1734427200000|2024-12-17 09:20:00|179901.6|179811.6|179899.7|179809.7|179937.3|179847.3|179896|179806|54
1734427500000|2024-12-17 09:25:00|179891.8|179801.8|179718.2|179628.2|179891.8|179801.8|179709.6|179619.6|130
1734427800000|2024-12-17 09:30:00|179723.2|179633.2|179836.6|179746.6|179893.2|179803.2|179723.2|179633.2|127
1734428100000|2024-12-17 09:35:00|179831.8|179741.8|180048.6|179958.6|180048.6|179958.6|179814.4|179724.4|181
1734428400000|2024-12-17 09:40:00|180051.1|179961.1|180068|179978|180140.1|180050.1|180046.4|179956.4|179
1734428700000|2024-12-17 09:45:00|180063.9|179973.9|180049.9|179959.9|180069.2|179979.2|180022.9|179932.9|101
1734429000000|2024-12-17 09:50:00|180044|179954|180112.3|180022.3|180157.6|180067.6|180044|179954|117
1734429300000|2024-12-17 09:55:00|180115.8|180025.8|180156.6|180066.6|180175.8|180085.8|180111.9|180021.9|141
1734429600000|2024-12-17 10:00:00|180152.1|180062.1|180230.6|180140.6|180262.9|180172.9|180136.3|180041.3|118
1734429900000|2024-12-17 10:05:00|180226.2|180136.2|180383.1|180293.1|180408|180318|180212.2|180114.1|148
1734430200000|2024-12-17 10:10:00|180383|180293|180320.8|180230.8|180402.2|180312.2|180286.2|180196.2|136
1734430500000|2024-12-17 10:15:00|180312.7|180222.7|180341.8|180251.8|180403.2|180313.2|180303.3|180213.3|102
1734430800000|2024-12-17 10:20:00|180352.5|180262.5|180474.1|180384.1|180481.5|180391.5|180339.2|180249.2|135
1734431100000|2024-12-17 10:25:00|180474.3|180384.3|180491.3|180401.3|180548.7|180458.7|180463.7|180373.7|143
1734431400000|2024-12-17 10:30:00|180480.5|180390.5|180418.6|180328.6|180486.8|180390.5|180358.6|180268.6|139
1734431700000|2024-12-17 10:35:00|180409.1|180319.1|180413.5|180323.5|180485.9|180395.9|180379|180289|99
1734432000000|2024-12-17 10:40:00|180408.8|180318.8|180442.5|180352.5|180522.4|180432.4|180393.5|180303.5|159
1734432300000|2024-12-17 10:45:00|180448.1|180358.1|180558.3|180468.3|180563.9|180473.9|180444.1|180354.1|111
1734432600000|2024-12-17 10:50:00|180554.7|180464.7|180494.4|180404.4|180565.6|180475.6|180467.6|180377.6|86
1734432900000|2024-12-17 10:55:00|180499.8|180409.8|180563|180473|180569.9|180479.9|180473.4|180383.4|129
1734433200000|2024-12-17 11:00:00|180564.7|180474.7|180610.4|180520.4|180719.8|180629.8|180564.7|180474.7|191
1734433500000|2024-12-17 11:05:00|180599.3|180509.3|180629.4|180539.4|180637|180547|180578.7|180488.7|84
1734433800000|2024-12-17 11:10:00|180624.3|180534.3|180708.4|180618.4|180711.5|180621.5|180616.6|180526.6|75
1734434100000|2024-12-17 11:15:00|180702.9|180612.9|180696.5|180606.5|180727|180637|180673.5|180583.5|64
1734434400000|2024-12-17 11:20:00|180701|180611|180691.6|180601.6|180702.6|180612.6|180673.2|180583.2|63
1734434700000|2024-12-17 11:25:00|180686.7|180596.7|180655.8|180565.8|180686.7|180596.7|180620.3|180530.3|73
1734435000000|2024-12-17 11:30:00|180665.7|180535.7|180672.1|180582.1|180746.4|180656.4|180619.7|180529.7|124
1734435300000|2024-12-17 11:35:00|180669.2|180579.2|180683.1|180593.1|180683.8|180593.8|180606.2|180516.2|65
1734435600000|2024-12-17 11:40:00|180691.8|180601.8|180937.5|180807.5|180940.2|180817.9|180682.9|180592.9|149
1734435900000|2024-12-17 11:45:00|180935.4|180805.4|180841.9|180751.9|180938.4|180834.3|180841.7|180751.7|89
1734436200000|2024-12-17 11:50:00|180844|180754|180832.3|180702.3|180874.2|180784.2|180757.3|180667.3|95
1734436500000|2024-12-17 11:55:00|180835.9|180705.9|180765.3|180675.3|180836.6|180723.6|180761.6|180671.6|88
1734436800000|2024-12-17 12:00:00|180761.7|180671.7|180736.8|180646.8|180765.2|180675.2|180671.2|180581.2|211
1734437100000|2024-12-17 12:05:00|180739.8|180649.8|180761.6|180671.6|180842.8|180752.8|180739.7|180649.7|127
1734437400000|2024-12-17 12:10:00|180759.3|180669.3|180742.6|180652.6|180769.5|180679.5|180718|180628|56
1734437700000|2024-12-17 12:15:00|180746.9|180656.9|180829.5|180739.5|180853.7|180763.7|180742.7|180652.7|99
1734438000000|2024-12-17 12:20:00|180836.7|180746.7|180901|180811|180929.1|180839.1|180813.4|180723.4|101
1734438300000|2024-12-17 12:25:00|180896.8|180806.8|180917|180787|180917|180815.4|180839.3|180733.9|105
1734438600000|2024-12-17 12:30:00|180926.6|180796.6|181025.1|180935.1|181072.6|180960|180926.6|180796.6|147
1734438900000|2024-12-17 12:35:00|181020.4|180930.4|180979.4|180889.4|181020.4|180930.4|180919.1|180829.1|120
1734439200000|2024-12-17 12:40:00|180984.1|180894.1|180987.4|180897.4|181012.5|180922.5|180945.1|180855.1|104
1734439500000|2024-12-17 12:45:00|180992.7|180902.7|180928|180838|180992.8|180902.8|180873.7|180783.7|161
1734439800000|2024-12-17 12:50:00|180920.5|180830.5|180899.9|180809.9|180967.7|180877.7|180864.8|180774.8|80
1734440100000|2024-12-17 12:55:00|180904.9|180814.9|180876.4|180786.4|180904.9|180814.9|180840.2|180750.2|127
1734440400000|2024-12-17 13:00:00|180882.9|180792.9|181114.2|181024.2|181115.5|181025.5|180877.5|180787.5|264
1734440700000|2024-12-17 13:05:00|181113.1|181023.1|181324.8|181234.8|181326.6|181236.6|181086.4|180996.4|163
1734441000000|2024-12-17 13:10:00|181329.4|181239.4|181250.2|181160.2|181342.6|181252.6|181220.9|181130.9|147
1734441300000|2024-12-17 13:15:00|181249.1|181159.1|181270.3|181180.3|181333.2|181243.2|181239|181149|129
1734441600000|2024-12-17 13:20:00|181269.3|181179.3|181340.2|181250.2|181484.2|181394.2|181267.1|181177.1|169
1734441900000|2024-12-17 13:25:00|181345.1|181255.1|181408.1|181191.9|181408.1|181255.1|181274.3|181161.6|184
1734442200000|2024-12-17 13:30:00|181395.6|181179.4|181338.7|181248.7|181483.1|181324.6|181292.4|181179.4|241
1734442500000|2024-12-17 13:35:00|181334.2|181244.2|181342.6|181252.6|181509.2|181419.2|181319.1|181229.1|207
1734442800000|2024-12-17 13:40:00|181338.6|181248.6|181352.9|181262.9|181428.4|181338.4|181326.3|181236.3|126
1734443100000|2024-12-17 13:45:00|181352.4|181262.4|181300.3|181210.3|181389.4|181299.4|181266.7|181176.7|138
1734443400000|2024-12-17 13:50:00|181296.4|181206.4|181242.5|181152.5|181351.4|181261.4|181223.6|181133.6|177
1734443700000|2024-12-17 13:55:00|181239.4|181149.4|181193.4|181103.4|181270|181180|181178.9|181088.9|148
1734444000000|2024-12-17 14:00:00|181190.8|181100.8|181089.1|180999.1|181290.2|181200.2|181081.9|180991.9|224
1734444300000|2024-12-17 14:05:00|181089.4|180999.4|181072.5|180982.5|181160.4|181070.4|181052.8|180962.8|159
1734444600000|2024-12-17 14:10:00|181065|180975|181075.7|180985.7|181143|181019.6|181038.5|180948.5|87
1734444900000|2024-12-17 14:15:00|181143.4|181053.4|181021.9|180931.9|181143.4|181053.4|180979.3|180889.3|110
1734445200000|2024-12-17 14:20:00|181015.7|180925.7|181126.1|181036.1|181187.8|181097.8|181015.7|180925.7|173
1734445500000|2024-12-17 14:25:00|181131.4|181041.4|181200.5|181110.5|181244|181154|181131.4|181041.4|164
1734445800000|2024-12-17 14:30:00|181202.4|181112.4|181282.2|181192.2|181308.1|181218.1|181199.1|181109.1|174
1734446100000|2024-12-17 14:35:00|181286.6|181196.6|181388|181298|181431.1|181341.1|181268.6|181178.6|111
1734446400000|2024-12-17 14:40:00|181382.6|181292.6|181459.7|181369.7|181479.9|181389.9|181324.2|181234.2|248
1734446700000|2024-12-17 14:45:00|181463.6|181373.6|181433.9|181343.9|181488.8|181398.8|181404.1|181314.1|139
1734447000000|2024-12-17 14:50:00|181438.6|181348.6|181590|181500|181654.1|181564.1|181427.5|181337.5|256
1734447300000|2024-12-17 14:55:00|181583.8|181493.8|181593.3|181503.3|181620.7|181530.7|181553|181463|145
1734447600000|2024-12-17 15:00:00|181593.6|181503.6|181718.3|181628.3|181729.5|181639.5|181585|181495|129
1734447900000|2024-12-17 15:05:00|181719|181629|181581.2|181491.2|181724.2|181634.2|181551.6|181461.6|177
1734448200000|2024-12-17 15:10:00|181564.3|181474.3|181680.9|181590.9|181729.9|181639.9|181557.4|181467.4|196
1734448500000|2024-12-17 15:15:00|181678.2|181588.2|181574.3|181484.3|181738.6|181648.6|181538.8|181448.8|264
1734448800000|2024-12-17 15:20:00|181577.6|181487.6|181396.3|181306.3|181577.6|181487.6|181387.2|181297.2|219
1734449100000|2024-12-17 15:25:00|181390.7|181300.7|181374.7|181284.7|181552.5|181462.5|181351|181261|185
1734449400000|2024-12-17 15:30:00|181381|181291|181499.2|181409.2|181503.3|181413.3|181372.3|181281.7|197
1734449700000|2024-12-17 15:35:00|181496|181406|181472.6|181382.6|181534.7|181444.7|181397.1|181307.1|141
1734450000000|2024-12-17 15:40:00|181466|181376|181492.2|181402.2|181498.5|181408.5|181395.5|181305.5|115
1734450300000|2024-12-17 15:45:00|181486.8|181396.8|181607.1|181517.1|181650.8|181560.8|181476.4|181386.4|150
1734450600000|2024-12-17 15:50:00|181611.4|181521.4|181443|181353|181652|181562|181442.5|181352.5|210
1734450900000|2024-12-17 15:55:00|181451.6|181361.6|181448.3|181358.3|181558.2|181468.2|181420.1|181330.1|323
1734451200000|2024-12-17 16:00:00|181449.3|181359.3|181482.8|181392.8|181510|181420|181402.5|181312.5|398
1734451500000|2024-12-17 16:05:00|181493.5|181403.5|181470.7|181380.7|181521.5|181431.5|181434.5|181344.5|154
1734451800000|2024-12-17 16:10:00|181467.6|181377.6|181627.2|181537.2|181642.9|181552.9|181454.5|181364.5|275
1734452100000|2024-12-17 16:15:00|181622.8|181532.8|181668.4|181578.4|181688|181598|181612|181522|260
1734452400000|2024-12-17 16:20:00|181670.7|181580.7|181583.1|181493.1|181678.8|181588.8|181583.1|181493.1|121
1734452700000|2024-12-17 16:25:00|181578.7|181488.7|181553.7|181463.7|181579.8|181489.8|181529.9|181439.9|155
1734453000000|2024-12-17 16:30:00|181554.1|181464.1|181481.6|181391.6|181580.2|181490.2|181471.4|181381.4|194
1734453300000|2024-12-17 16:35:00|181490.4|181400.4|181394.2|181304.2|181497.5|181407.5|181371.9|181281.9|125
1734453600000|2024-12-17 16:40:00|181394.3|181304.3|181433.6|181343.6|181485.3|181395.3|181385.8|181295.8|138
1734453900000|2024-12-17 16:45:00|181429.3|181339.3|181460.1|181370.1|181472.5|181382.5|181390.2|181300.2|174
1734454200000|2024-12-17 16:50:00|181463.8|181373.8|181419.2|181329.2|181505.1|181415.1|181353.2|181263.2|126
1734454500000|2024-12-17 16:55:00|181411.9|181321.9|181392.7|181302.7|181413.1|181323.1|181350.4|181260.4|169
1734454800000|2024-12-17 17:00:00|181400.6|181310.6|181304.3|181214.3|181400.6|181310.6|181290.1|181200.1|184
1734455100000|2024-12-17 17:05:00|181292.2|181202.2|181250.4|181160.4|181326.2|181236.2|181232.9|181142.9|108
1734455400000|2024-12-17 17:10:00|181242.3|181152.3|181304.5|181214.5|181360.8|181270.8|181235.7|181145.7|171
1734455700000|2024-12-17 17:15:00|181297.1|181207.1|181269.5|181179.5|181302|181212|181247.5|181157.5|66
1734456000000|2024-12-17 17:20:00|181260.8|181170.8|181227.7|181137.7|181273.4|181183.4|181197.7|181107.7|154
1734456300000|2024-12-17 17:25:00|181224.1|181134.1|181052.2|180962.2|181226.9|181136.9|181052.1|180962.1|123
1734456600000|2024-12-17 17:30:00|181053.7|180963.7|180998.2|180908.2|181076.1|180986.1|180970.7|180880.7|118
1734456900000|2024-12-17 17:35:00|180998.3|180908.3|181134.2|181044.2|181140.2|181050.2|180998.3|180908.3|107
1734457200000|2024-12-17 17:40:00|181133.6|181043.6|180993.1|180903.1|181133.9|181043.9|180989.5|180899.5|117
1734457500000|2024-12-17 17:45:00|180993.7|180903.7|181043.1|180953.1|181045.1|180955.1|180973.9|180883.9|120
1734457800000|2024-12-17 17:50:00|181040.3|180950.3|180995.8|180905.8|181072|180982|180994.5|180904.5|128
1734458100000|2024-12-17 17:55:00|180992.6|180902.6|180972.5|180882.5|181042.6|180952.6|180959.6|180869.6|150
1734458400000|2024-12-17 18:00:00|180978.3|180888.3|180984.7|180894.7|181050.7|180960.7|180965.2|180875.2|301
1734458700000|2024-12-17 18:05:00|180990|180900|180896.7|180806.7|181029.3|180939.3|180896.7|180806.7|266
1734459000000|2024-12-17 18:10:00|180891.7|180801.7|181006.3|180916.3|181025|180935|180891.7|180801.7|264
1734459300000|2024-12-17 18:15:00|181010.6|180920.6|181057.2|180967.2|181061.7|180971.7|180994.2|180904.2|534
1734459600000|2024-12-17 18:20:00|181053.9|180963.9|180988.3|180898.3|181087.2|180997.2|180978.4|180888.4|375
1734459900000|2024-12-17 18:25:00|180983.5|180893.5|180964.5|180874.5|180997.6|180907.6|180939.8|180849.8|373
1734460200000|2024-12-17 18:30:00|180954.8|180864.8|180960.7|180870.7|180984.5|180894.5|180945.8|180855.8|233
1734460500000|2024-12-17 18:35:00|180965|180875|180849.5|180759.5|180980|180890|180830|180740|176
1734460800000|2024-12-17 18:40:00|180852.6|180762.6|180903.3|180813.3|180903.3|180813.3|180843.3|180753.3|155
1734461100000|2024-12-17 18:45:00|180897.8|180807.8|180979.8|180889.8|180981|180891|180878.4|180788.4|187
1734461400000|2024-12-17 18:50:00|180975|180885|180977.9|180887.9|181005.5|180915.5|180940.4|180850.4|369
1734461700000|2024-12-17 18:55:00|180973.6|180883.6|180979|180889|180993.7|180903.7|180956.5|180866.5|223
1734462000000|2024-12-17 19:00:00|180966|180876|180804.6|180714.6|180976.6|180886.6|180797.5|180707.5|325
1734462300000|2024-12-17 19:05:00|180800|180710|180825.7|180735.7|180842.8|180752.8|180728.8|180638.8|202
1734462600000|2024-12-17 19:10:00|180815.7|180725.7|180830.5|180740.5|180851|180761|180781.4|180691.4|292
1734462900000|2024-12-17 19:15:00|180834.8|180744.8|180822.3|180732.3|180849.3|180759.3|180792.4|180702.4|188
1734463200000|2024-12-17 19:20:00|180817.6|180727.6|180833.9|180743.9|180847.6|180757.6|180806.2|180716.2|182
1734463500000|2024-12-17 19:25:00|180829.5|180739.5|180830|180740|180847.2|180757.2|180801.3|180711.3|196
1734463800000|2024-12-17 19:30:00|180825.1|180735.1|180833.4|180743.4|180845.5|180755.5|180819.5|180729.5|163
1734464100000|2024-12-17 19:35:00|180836.8|180746.8|180919.4|180829.4|180940.2|180850.2|180832.2|180742.2|179
1734464400000|2024-12-17 19:40:00|180911.4|180821.4|180898.7|180808.7|180935.2|180845.2|180885.4|180795.4|169
1734464700000|2024-12-17 19:45:00|180905.8|180815.8|180954.3|180864.3|180984.9|180894.9|180901.1|180811.1|165
1734465000000|2024-12-17 19:50:00|180959.9|180869.9|180924.4|180834.4|180959.9|180869.9|180896.2|180806.2|171
1734465300000|2024-12-17 19:55:00|180936.2|180846.2|180976.6|180886.6|180988.3|180898.3|180906.5|180816.5|290
1734465600000|2024-12-17 20:00:00|180976.9|180886.9|180969.8|180879.8|180993.8|180903.8|180960.9|180870.9|146
1734465900000|2024-12-17 20:05:00|180963.5|180873.5|180949.8|180859.8|180969.3|180879.3|180948|180858|102
1734466200000|2024-12-17 20:10:00|180954.1|180864.1|180985.5|180895.5|180987.3|180897.3|180944.3|180854.3|129
1734466500000|2024-12-17 20:15:00|180982.6|180892.6|180969.1|180879.1|180991.2|180901.2|180952.2|180862.2|131
1734466800000|2024-12-17 20:20:00|180967.9|180877.9|180962.9|180872.9|180979.4|180889.4|180942.5|180852.5|114
1734467100000|2024-12-17 20:25:00|180961.4|180871.4|180941.1|180851.1|180983.1|180893.1|180939.1|180849.1|119
1734467400000|2024-12-17 20:30:00|180937.2|180847.2|180936.3|180846.3|180972.3|180882.3|180915.1|180825.1|130
1734467700000|2024-12-17 20:35:00|180932.3|180842.3|180994.6|180904.6|181010.7|180920.7|180929.5|180839.5|146
1734468000000|2024-12-17 20:40:00|180990.6|180900.6|180994.2|180904.2|181004.2|180914.2|180972.6|180882.6|101
1734468300000|2024-12-17 20:45:00|180989.4|180899.4|181017.4|180927.4|181034.6|180944.6|180981.1|180891.1|92
1734468600000|2024-12-17 20:50:00|181013.2|180923.2|181012.2|180922.2|181016.8|180926.8|180996.4|180906.4|76
1734468900000|2024-12-17 20:55:00|181011.5|180921.5|181040.8|180950.8|181046|180956|181002|180912|171
1734469200000|2024-12-17 21:00:00|181042.9|180952.9|181059.1|180969.1|181103.3|181013.3|181042.9|180952.9|98
1734469500000|2024-12-17 21:05:00|181058.3|180968.3|181058.3|180968.3|181058.6|180968.6|181058|180968|13
1734469800000|2024-12-17 21:10:00|181058.2|180968.2|180990.9|180900.9|181058.3|180968.3|180988.9|180898.9|57
1734470100000|2024-12-17 21:15:00|180991.1|180901.1|181016.7|180886.7|181031|180924.6|180978.4|180861.5|160
1734470400000|2024-12-17 21:20:00|181019.5|180889.5|181010.2|180880.2|181022.4|180892.4|181010.2|180880.2|76
1734470700000|2024-12-17 21:25:00|181010.3|180880.3|181007.8|180877.8|181017.9|180887.9|180985.9|180855.9|71
1734471000000|2024-12-17 21:30:00|181008.6|180878.6|180939.3|180809.3|181015|180885|180922.7|180804.8|74
1734471300000|2024-12-17 21:35:00|180939.2|180809.2|180930.4|180800.4|180941.6|180811.6|180916.5|180786.5|37
1734471600000|2024-12-17 21:40:00|180918.6|180788.6|180987.2|180719.6|180987.2|180805.1|180915.6|180719.6|45
1734471900000|2024-12-17 21:45:00|180987|180719.3|181001.7|180673.3|181037.2|180798.7|180928.7|180657.2|49
1734472200000|2024-12-17 21:50:00|181008.5|180666.5|180936.2|180718.4|181009.1|180718.8|180916.5|180666.5|44
1734472500000|2024-12-17 21:55:00|180981.6|180698.9|181213.2|180871.2|181514.9|181172.9|180933.5|180604|425
1734473400000|2024-12-17 22:10:00|181216|180874|181182.7|180840.7|181216|180874|181182.7|180840.7|2
1734473700000|2024-12-17 22:15:00|181182.8|180840.8|181181.5|180839.5|181182.8|180840.8|181180.9|180838.9|6
1734474000000|2024-12-17 22:20:00|181181.7|180839.7|181182.1|180840.1|181182.4|180840.4|181181.7|180839.7|10
1734474300000|2024-12-17 22:25:00|181182.2|180840.2|181181.5|180839.5|181182.4|180840.4|181181.2|180839.2|11
1734474600000|2024-12-17 22:30:00|181182|180840|181199.7|180857.7|181199.7|180857.7|181157.2|180815.2|63
1734474900000|2024-12-17 22:35:00|181199.8|180857.8|181216|180874|181216|180874|181199.8|180857.8|6
1734475200000|2024-12-17 22:40:00|181199.9|180857.9|181167.7|180825.7|181200.5|180858.5|181166.4|180824.4|47
1734475500000|2024-12-17 22:45:00|181167.6|180825.6|181173.6|180831.6|181173.6|180831.6|181167.6|180825.6|3
1734475800000|2024-12-17 22:50:00|181173.4|180831.4|181164.8|180822.8|181180|180838|181145.5|180803.5|74
1734476100000|2024-12-17 22:55:00|181164.4|180822.4|181172|180830|181186.5|180844.5|181127.2|180785.2|68
1734476400000|2024-12-17 23:00:00|181187|180845|181152.9|180810.9|181246.3|180904.3|181066.9|180724.9|127
1734476700000|2024-12-17 23:05:00|181207.5|180865.5|181153.8|180811.8|181221|180879|181153.8|180811.8|86
1734477000000|2024-12-17 23:10:00|181153.9|180811.9|181131.5|180789.5|181211.7|180869.7|181070.9|180728.9|92
1734477300000|2024-12-17 23:15:00|181132.1|180790.1|181134.5|180792.5|181134.5|180792.5|181122.9|180780.9|35
1734477600000|2024-12-17 23:20:00|181167.4|180825.4|181167|180825|181178.8|180836.8|181134|180792|28
1734477900000|2024-12-17 23:25:00|181150.5|180808.5|181120.7|180778.7|181180.2|180838.2|181120.5|180778.5|53
1734478200000|2024-12-17 23:30:00|181133.5|180791.5|181121.1|180779.1|181178|180836|181120.3|180778.3|59
1734478500000|2024-12-17 23:35:00|181121.2|180779.2|181120.1|180778.1|181168.2|180826.2|181117.9|180775.9|47
1734478800000|2024-12-17 23:40:00|181120.2|180778.2|181170.5|180828.5|181185.3|180843.3|181120.2|180778.2|74
1734479100000|2024-12-17 23:45:00|181170.6|180828.6|181140.1|180798.1|181170.6|180828.6|181131.8|180789.8|116
1734479400000|2024-12-17 23:50:00|181140.2|180798.2|181140.1|180798.1|181173|180831|181121|180781.5|105
1734479700000|2024-12-17 23:55:00|181140.2|180798.2|181140.6|180798.6|181165.5|180823.5|181136.5|180794.5|101
1734480000000|2024-12-18 00:00:00|181142.3|180800.3|181140.8|180798.8|181149.6|180812|181125.8|180798.2|154
1734480300000|2024-12-18 00:05:00|181141.3|180799.3|181141.3|180799.3|181143.8|180810.3|181123.7|180796|90
1734480600000|2024-12-18 00:10:00|181143.2|180801.2|181086.7|180744.7|181146.9|180809.2|181068.5|180726.5|108
1734480900000|2024-12-18 00:15:00|181101.5|180759.5|181057.1|180715.1|181146.3|180804.3|180997|180714.9|172
1734481200000|2024-12-18 00:20:00|181057.2|180715.2|181012.9|180670.9|181062.5|180722|180968.4|180659.7|145
1734481500000|2024-12-18 00:25:00|180967.6|180715.3|181000.8|180671|181013.4|180719.1|180957.8|180664.2|122
1734481800000|2024-12-18 00:30:00|181001.1|180670.9|181012.5|180670.5|181021.1|180722.5|180954.4|180670.3|88
1734482100000|2024-12-18 00:35:00|181013|180671|181004.5|180678.6|181020.9|180728.3|180949.7|180670.5|126
1734482400000|2024-12-18 00:40:00|181003.4|180679.5|181033.9|180745.2|181037|180824.3|180953.9|180677.9|118
1734482700000|2024-12-18 00:45:00|181033.8|180745.3|181009.4|180793.9|181069|180824|180953.9|180743.8|93
1734483000000|2024-12-18 00:50:00|181050.9|180793.8|181025.6|180736.1|181056.9|180793.8|181009.5|180733.7|161
1734483300000|2024-12-18 00:55:00|181033.2|180733.8|181016.4|180745.6|181033.2|180817.6|180941.2|180731.7|131
1734483600000|2024-12-18 01:00:00|181007.3|180750.2|181005|180772.2|181012.3|180828.3|180936.4|180744.6|177
1734483900000|2024-12-18 01:05:00|181006.3|180769.7|180999.9|180776.6|181036.8|180852.1|180941|180762.3|161
1734484200000|2024-12-18 01:10:00|181001.8|180774.6|180962.3|180832.3|181059.9|180884.7|180931.9|180756.4|121
1734484500000|2024-12-18 01:15:00|181004.5|180794.5|181004.2|180784.5|181017|180834.2|180946.7|180753.6|102
1734484800000|2024-12-18 01:20:00|180956.1|180826.1|181000.7|180800.6|181009.9|180835.6|180939.9|180763.3|86
1734485100000|2024-12-18 01:25:00|180965.6|180835.6|181017.1|180887.1|181077.2|180903.6|180965.6|180829.3|108
1734485400000|2024-12-18 01:30:00|181019.6|180889.6|180913.2|180783.2|181057.8|180893.1|180902|180724.7|130
1734485700000|2024-12-18 01:35:00|180913.5|180783.5|180925.8|180795.8|180985.3|180806.9|180899.8|180729.1|111
1734486000000|2024-12-18 01:40:00|180921.3|180791.3|180883.1|180753.1|180928.2|180798.2|180880.4|180750.4|112
1734486300000|2024-12-18 01:45:00|180882.9|180752.9|180922|180792|180927.9|180797.9|180882.9|180752.9|99
1734486600000|2024-12-18 01:50:00|180922.1|180792.1|180924.5|180794.5|180965.8|180813.2|180914.5|180761.4|99
1734486900000|2024-12-18 01:55:00|180922.8|180792.8|180891.7|180761.7|180984.9|180813|180876.8|180687.3|128
1734487200000|2024-12-18 02:00:00|180884.2|180754.2|180904.8|180774.8|180906.4|180776.4|180875.2|180745.2|130
1734487500000|2024-12-18 02:05:00|180904.6|180774.6|180891.9|180761.9|180921.6|180791.6|180877.8|180747.8|78
1734487800000|2024-12-18 02:10:00|180894|180764|180886.4|180756.4|180909.3|180779.3|180886.4|180756.4|61
1734488100000|2024-12-18 02:15:00|180892.2|180762.2|180905|180775|180943.1|180784|180874|180731.1|71
1734488400000|2024-12-18 02:20:00|180905.1|180775.1|180917.1|180787.1|180945|180792|180893.3|180713.6|106
1734488700000|2024-12-18 02:25:00|180917.4|180787.4|180920.9|180790.9|180945.3|180815.3|180909.8|180779.8|88
1734489000000|2024-12-18 02:30:00|180922.5|180792.5|180944.1|180814.1|180944.4|180814.4|180898.4|180768.4|91
1734489300000|2024-12-18 02:35:00|180944|180814|180924.5|180794.5|180944.3|180814.3|180918.7|180788.7|71
1734489600000|2024-12-18 02:40:00|180924.7|180794.7|180987.8|180747|180997.2|180844.6|180913|180747|131
1734489900000|2024-12-18 02:45:00|180989.6|180746|180920.8|180790.8|180989.6|180833.4|180898.9|180745.7|144
1734490200000|2024-12-18 02:50:00|180921.4|180791.4|180923.4|180793.4|180923.9|180793.9|180904.2|180774.2|94
1734490500000|2024-12-18 02:55:00|180921|180791|180970.2|180840.2|181017.7|180863.6|180921|180791|109
1734490800000|2024-12-18 03:00:00|180971.3|180841.3|181050.4|180755|181063.2|180861.8|180963.8|180749.6|77
1734491100000|2024-12-18 03:05:00|181054.9|180753|181062.1|180767|181072.9|180784.7|181041.3|180746.4|96
1734491400000|2024-12-18 03:10:00|181060.1|180767.5|180956.9|180826.9|181064.9|180837|180954.4|180742.5|100
1734491700000|2024-12-18 03:15:00|180957.2|180827.2|180975.3|180845.3|180977|180847|180956.9|180826.9|57
1734492000000|2024-12-18 03:20:00|180975.5|180845.5|180988.7|180858.7|181037.4|180880.2|180975.5|180818|101
1734492300000|2024-12-18 03:25:00|180988.6|180858.6|180986.2|180856.2|181052.4|180867.1|180977.4|180783.2|90
1734492600000|2024-12-18 03:30:00|180987.9|180857.9|180987.3|180857.3|181012.6|180882.6|180986.8|180856.8|99
1734492900000|2024-12-18 03:35:00|180989.3|180859.3|180987.7|180857.7|181006.3|180876.3|180980.6|180850.6|109
1734493200000|2024-12-18 03:40:00|180987.6|180857.6|181012.6|180882.6|181012.6|180882.6|180982.7|180852.7|114
1734493500000|2024-12-18 03:45:00|181013.9|180883.9|181004.2|180874.2|181015.6|180885.6|180988.4|180858.4|130
1734493800000|2024-12-18 03:50:00|181004.1|180874.1|181008.5|180878.5|181008.8|180878.8|180988.3|180858.3|93
1734494100000|2024-12-18 03:55:00|181006.8|180876.8|181000.6|180870.6|181014.4|180884.4|180994.3|180864.3|97
1734494400000|2024-12-18 04:00:00|181000.7|180870.7|180998.1|180868.1|181008.6|180878.6|180987.9|180857.9|98
1734494700000|2024-12-18 04:05:00|180999.1|180869.1|181125.2|180995.2|181144.8|181014.8|180995.5|180865.5|221
1734495000000|2024-12-18 04:10:00|181124.9|180994.9|181133.8|181003.8|181143.3|181013.3|181120.2|180990.2|210
1734495300000|2024-12-18 04:15:00|181134.4|181004.4|181122.4|180992.4|181138.9|181008.9|181103|180973|136
1734495600000|2024-12-18 04:20:00|181118.7|180988.7|181099.6|180969.6|181119.5|180989.5|181087.3|180957.3|129
1734495900000|2024-12-18 04:25:00|181099.8|180969.8|181111.5|180981.5|181130.8|181000.8|181095.2|180965.2|132
1734496200000|2024-12-18 04:30:00|181113.2|180983.2|181015.2|180885.2|181118.1|180988.1|180995.3|180865.3|201
1734496500000|2024-12-18 04:35:00|181012.1|180882.1|180973.8|180843.8|181027.9|180897.9|180958.3|180791.5|160
1734496800000|2024-12-18 04:40:00|180973.7|180843.7|180976.5|180846.5|180982.5|180852.5|180953.5|180823.5|170
1734497100000|2024-12-18 04:45:00|180976.2|180846.2|180971.7|180841.7|180985.6|180855.6|180961.9|180831.9|126
1734497400000|2024-12-18 04:50:00|180971|180841|180976.8|180846.8|180992.6|180862.6|180947.4|180817.4|139
1734497700000|2024-12-18 04:55:00|180977|180847|180977.7|180847.7|180987.6|180857.6|180958.7|180828.7|127
1734498000000|2024-12-18 05:00:00|180981|180851|181003.2|180873.2|181030.6|180899.4|180975.2|180792.3|162
1734498300000|2024-12-18 05:05:00|181013.5|180883.5|180998.2|180868.2|181027.5|180897.5|180990|180860|141
1734498600000|2024-12-18 05:10:00|180999.2|180869.2|180989.3|180859.3|181009.5|180879.5|180971.1|180841.1|153
1734498900000|2024-12-18 05:15:00|180989|180859|180973|180843|180992.1|180862.1|180946.9|180816.9|114
1734499200000|2024-12-18 05:20:00|180973.2|180843.2|180929.7|180799.7|180979.7|180849.7|180904|180774|112
1734499500000|2024-12-18 05:25:00|180930.9|180800.9|180939.7|180809.7|180947.8|180817.8|180926.9|180796.9|98
1734499800000|2024-12-18 05:30:00|180940.8|180810.8|180918.3|180788.3|180941.4|180811.4|180918.3|180788.3|69
1734500100000|2024-12-18 05:35:00|180918.2|180788.2|180837.3|180707.3|180919.7|180789.7|180833.2|180703.2|148
1734500400000|2024-12-18 05:40:00|180839.8|180709.8|180871.5|180741.5|180872.1|180765|180830.4|180700.4|110
1734500700000|2024-12-18 05:45:00|180871.6|180741.6|180867.8|180737.8|180877.3|180747.3|180837.9|180707.9|73
1734501000000|2024-12-18 05:50:00|180867.4|180737.4|180872.8|180742.8|180874.6|180744.6|180866.5|180736.5|65
1734501300000|2024-12-18 05:55:00|180872.5|180742.5|180870.1|180740.1|180903.8|180773.8|180866.5|180736.5|83
1734501600000|2024-12-18 06:00:00|180875.9|180745.9|180833.2|180743.2|180882.5|180758.4|180826.8|180732|113
1734501900000|2024-12-18 06:05:00|180832.3|180742.3|180842.5|180752.5|180846|180756|180828.7|180738.7|74
1734502200000|2024-12-18 06:10:00|180842.6|180752.6|180840.6|180750.6|180848.5|180758.5|180838.2|180748.2|70
1734502500000|2024-12-18 06:15:00|180840.5|180750.5|180831.4|180741.4|180848.9|180758.9|180831.4|180741.4|78
1734502800000|2024-12-18 06:20:00|180830.8|180740.8|180768.5|180678.5|180852.5|180746.8|180768.5|180671.2|112
1734503100000|2024-12-18 06:25:00|180769.5|180679.5|180760.9|180670.9|180801.7|180687.5|180750.1|180638.5|120
1734503400000|2024-12-18 06:30:00|180762.7|180672.7|180701.6|180571.6|180793.1|180683.9|180701.6|180571.6|135
1734503700000|2024-12-18 06:35:00|180701.9|180571.9|180667.3|180577.3|180707.6|180596.9|180667|180555.4|86
1734504000000|2024-12-18 06:40:00|180667.8|180577.8|180713.7|180583.7|180715.6|180585.6|180634.1|180504.1|139
1734504300000|2024-12-18 06:45:00|180712.7|180582.7|180725.9|180595.9|180728.2|180612.1|180659.9|180549.9|124
1734504600000|2024-12-18 06:50:00|180726.7|180596.7|180716.2|180586.2|180732.5|180602.5|180673.9|180543.9|115
1734504900000|2024-12-18 06:55:00|180715.6|180585.6|180705.7|180575.7|180729.9|180599.9|180698.3|180568.3|98
1734505200000|2024-12-18 07:00:00|180704.4|180574.4|180630.4|180540.4|180725.4|180595.4|180546|180416|304
1734505500000|2024-12-18 07:05:00|180628.5|180538.5|180558.5|180468.5|180635.5|180545.5|180545.6|180455.6|342
1734505800000|2024-12-18 07:10:00|180559.1|180469.1|180554.1|180464.1|180565.3|180475.3|180516.8|180426.8|220
1734506100000|2024-12-18 07:15:00|180571.8|180481.8|180391.2|180301.2|180571.8|180481.8|180357.7|180253.9|319
1734506400000|2024-12-18 07:20:00|180390.4|180300.4|180457.1|180367.1|180461.5|180368.5|180297.5|180207.5|327
1734506700000|2024-12-18 07:25:00|180459.6|180369.6|180458.3|180368.3|180478.9|180388.9|180410.8|180320.8|307
1734507000000|2024-12-18 07:30:00|180457.3|180367.3|180456.7|180366.7|180584.5|180494.5|180448.1|180337.9|310
1734507300000|2024-12-18 07:35:00|180459.2|180369.2|180498.1|180408.1|180507.3|180417.3|180429.3|180339.3|250
1734507600000|2024-12-18 07:40:00|180497.5|180407.5|180594.7|180504.7|180629.9|180539.9|180497.5|180407.5|324
1734507900000|2024-12-18 07:45:00|180594.4|180504.4|180889|180799|180907.2|180799.7|180572.5|180482.5|254
1734508200000|2024-12-18 07:50:00|180892|180802|180819.1|180729.1|180930.5|180834.4|180815.8|180725.8|402
1734508500000|2024-12-18 07:55:00|180821.8|180731.8|180768.6|180678.6|180868.3|180778.3|180739.1|180641|328
1734508800000|2024-12-18 08:00:00|180768.7|180678.7|180788.4|180698.4|180839|180749|180761.4|180671.4|372
1734509100000|2024-12-18 08:05:00|180792.8|180702.8|180763.1|180673.1|180792.8|180702.8|180666.1|180561.7|398
1734509400000|2024-12-18 08:10:00|180763.4|180673.4|180889.6|180799.6|180893.7|180803.7|180745|180655|404
1734509700000|2024-12-18 08:15:00|180890.4|180800.4|180886.6|180796.6|180895.7|180805.7|180759.3|180669.3|360
1734510000000|2024-12-18 08:20:00|180887.1|180797.1|180895.3|180805.3|180940.7|180850.7|180845.7|180755.7|370
1734510300000|2024-12-18 08:25:00|180883.5|180793.5|180847.6|180757.6|180929|180839|180813.9|180723.9|330
1734510600000|2024-12-18 08:30:00|180847.9|180757.9|180855.4|180765.4|180867.5|180777.5|180807|180717|286
1734510900000|2024-12-18 08:35:00|180856.1|180766.1|180817.7|180727.7|180910.8|180820.8|180790|180700|290
1734511200000|2024-12-18 08:40:00|180819.2|180729.2|180844.8|180754.8|180876.1|180786.1|180817.1|180727.1|249
1734511500000|2024-12-18 08:45:00|180848.2|180758.2|180856.5|180766.5|180926.2|180819.4|180846.6|180756.6|325
1734511800000|2024-12-18 08:50:00|180855|180765|180938.6|180848.6|180950.5|180860.5|180845.9|180755.9|280
1734512100000|2024-12-18 08:55:00|180937.1|180847.1|180743.3|180653.3|180941.6|180851.6|180737.4|180647.4|303
1734512400000|2024-12-18 09:00:00|180744.5|180654.5|180806.5|180716.5|180854|180759|180724.7|180634.7|332
1734512700000|2024-12-18 09:05:00|180804.9|180714.9|180746.1|180656.1|180817.8|180726.1|180735.5|180624.9|326
1734513000000|2024-12-18 09:10:00|180746.5|180656.5|180801.7|180711.7|180839.6|180749.6|180658.8|180568.8|304
1734513300000|2024-12-18 09:15:00|180799.6|180709.6|180799.4|180709.4|180821.1|180731.1|180762.6|180672.6|260
1734513600000|2024-12-18 09:20:00|180800.4|180710.4|180814.6|180724.6|180820.2|180730.2|180767.3|180677.3|189
1734513900000|2024-12-18 09:25:00|180814.8|180724.8|180859.5|180769.5|180934.2|180844.2|180814.8|180724.8|355
1734514200000|2024-12-18 09:30:00|180860.7|180770.7|180916.4|180826.4|180919.1|180829.1|180770.9|180680.9|252
1734514500000|2024-12-18 09:35:00|180921.1|180831.1|180891.6|180801.6|180940.6|180850.6|180864.4|180774.4|296
1734514800000|2024-12-18 09:40:00|180887.8|180797.8|180816.6|180726.6|180890.1|180800.1|180811.9|180721.9|238
1734515100000|2024-12-18 09:45:00|180803.3|180713.3|180717.3|180627.3|180803.3|180713.3|180581.7|180491.7|310
1734515400000|2024-12-18 09:50:00|180717.5|180627.5|180823.2|180733.2|180852.3|180762.3|180688.4|180598.4|256
1734515700000|2024-12-18 09:55:00|180811.2|180721.2|180850.6|180760.6|180891.9|180801.9|180804.1|180714.1|231
1734516000000|2024-12-18 10:00:00|180850.9|180760.9|180631.7|180541.7|180860|180764.8|180630.9|180521|246
1734516300000|2024-12-18 10:05:00|180631.9|180541.9|180712.8|180622.8|180750.6|180660.6|180631.9|180535.6|284
1734516600000|2024-12-18 10:10:00|180712.7|180622.7|180616.7|180526.7|180712.7|180622.7|180607|180517|177
1734516900000|2024-12-18 10:15:00|180614.4|180524.4|180601.4|180511.4|180618.3|180528.3|180593.3|180503.3|182
1734517200000|2024-12-18 10:20:00|180601.3|180511.3|180601.1|180511.1|180624|180534|180594.3|180504.3|153
1734517500000|2024-12-18 10:25:00|180601.9|180511.9|180585.6|180495.6|180627|180537|180567.3|180477.3|212
1734517800000|2024-12-18 10:30:00|180585.4|180495.4|180602.4|180512.4|180618.7|180528.7|180584.6|180494.6|154
1734518100000|2024-12-18 10:35:00|180602.2|180512.2|180459.7|180369.7|180603.5|180513.5|180415.6|180324.9|287
1734518400000|2024-12-18 10:40:00|180459.5|180369.5|180480.8|180390.8|180505.2|180415.2|180393.1|180303.1|292
1734518700000|2024-12-18 10:45:00|180480.2|180390.2|180567.7|180477.7|180637.5|180547.5|180477.7|180387.7|356
1734519000000|2024-12-18 10:50:00|180567.2|180477.2|180608.5|180518.5|180668.6|180578.6|180561.3|180471.3|311
1734519300000|2024-12-18 10:55:00|180609.3|180519.3|180601.4|180511.4|180648.4|180558.4|180598.9|180508.9|215
1734519600000|2024-12-18 11:00:00|180600.1|180510.1|180600|180510|180621.8|180531.8|180556.9|180466.9|267
1734519900000|2024-12-18 11:05:00|180600.3|180510.3|180542.6|180452.6|180612.5|180522.5|180528|180438|356
1734520200000|2024-12-18 11:10:00|180539.4|180449.4|180565.9|180475.9|180607.3|180517.3|180535|180445|266
1734520500000|2024-12-18 11:15:00|180566.4|180476.4|180561.9|180471.9|180573.2|180483.2|180521|180431|218
1734520800000|2024-12-18 11:20:00|180560.9|180470.9|180453.1|180363.1|180564.1|180474.1|180449.2|180359.2|266
1734521100000|2024-12-18 11:25:00|180452.9|180362.9|180432.6|180342.6|180491.8|180401.8|180418|180328|189
1734521400000|2024-12-18 11:30:00|180432.4|180342.4|180401.2|180311.2|180433.3|180343.3|180391|180301|157
1734521700000|2024-12-18 11:35:00|180401.7|180311.7|180447.2|180357.2|180447.2|180357.2|180401.3|180311.3|124
1734522000000|2024-12-18 11:40:00|180446.4|180356.4|180453.7|180363.7|180485.6|180395.6|180435.1|180345.1|258
1734522300000|2024-12-18 11:45:00|180454.2|180364.2|180432.7|180342.7|180483.3|180393.3|180426.8|180336.8|184
1734522600000|2024-12-18 11:50:00|180433.2|180343.2|180497.1|180407.1|180497.7|180407.7|180429.9|180339.9|206
1734522900000|2024-12-18 11:55:00|180495|180405|180515.2|180425.2|180526.5|180436.5|180491.9|180401.9|116
1734523200000|2024-12-18 12:00:00|180516.4|180426.4|180636.4|180546.4|180661.1|180564.1|180435.2|180345.2|280
1734523500000|2024-12-18 12:05:00|180636|180546|180674|180584|180686.6|180596.6|180606.3|180516.3|307
1734523800000|2024-12-18 12:10:00|180674.3|180584.3|180683.4|180593.4|180698.3|180608.3|180602.8|180512.8|299
1734524100000|2024-12-18 12:15:00|180687.4|180597.4|180641.7|180551.7|180688.2|180598.2|180592.3|180502.3|287
1734524400000|2024-12-18 12:20:00|180641.9|180551.9|180561.9|180471.9|180641.9|180551.9|180555.3|180465.3|255
1734524700000|2024-12-18 12:25:00|180562.8|180472.8|180596.1|180506.1|180596.1|180506.1|180484.6|180394.6|274
1734525000000|2024-12-18 12:30:00|180596.4|180506.4|180495.7|180405.7|180623.9|180533.9|180487.1|180397.1|300
1734525300000|2024-12-18 12:35:00|180494.4|180404.4|180471|180381|180494.4|180404.4|180422.9|180332.9|297
1734525600000|2024-12-18 12:40:00|180471.4|180381.4|180569.5|180479.5|180599.6|180479.5|180459.6|180369.6|346
1734525900000|2024-12-18 12:45:00|180569.7|180479.7|180587.5|180497.5|180599.8|180509.8|180545.3|180455.3|289
1734526200000|2024-12-18 12:50:00|180584.8|180494.8|180601.6|180511.6|180604.9|180514.9|180571.8|180481.8|263
1734526500000|2024-12-18 12:55:00|180601.9|180511.9|180634.3|180544.3|180717.3|180627.3|180601.9|180511.9|315
1734526800000|2024-12-18 13:00:00|180632.4|180542.4|180711.4|180621.4|180749|180659|180632.4|180542.4|386
1734527100000|2024-12-18 13:05:00|180711.2|180621.2|180693.6|180603.6|180733.4|180643.4|180656.3|180566.3|384
1734527400000|2024-12-18 13:10:00|180693.9|180603.9|180802.6|180712.6|180806.8|180716.8|180692.6|180602.6|364
1734527700000|2024-12-18 13:15:00|180802.1|180712.1|180790|180700|180854.7|180764.7|180787|180697|390
1734528000000|2024-12-18 13:20:00|180789.5|180699.5|180777.5|180687.5|180820.9|180730.9|180773.3|180683.3|363
1734528300000|2024-12-18 13:25:00|180777.2|180687.2|180771|180641|180844.3|180754.3|180750.1|180620.1|337
1734528600000|2024-12-18 13:30:00|180772|180642|180613.5|180523.5|180793.6|180685.5|180612.3|180522.3|392
1734528900000|2024-12-18 13:35:00|180614.2|180524.2|180544.6|180454.6|180638.4|180548.4|180536.4|180446.4|376
1734529200000|2024-12-18 13:40:00|180544.9|180454.9|180583.5|180493.5|180621.1|180531.1|180539.6|180449.6|363
1734529500000|2024-12-18 13:45:00|180586.9|180496.9|180704.5|180614.5|180706.7|180616.7|180576.7|180486.7|401
1734529800000|2024-12-18 13:50:00|180705|180615|180762.4|180672.4|180762.4|180672.4|180633.6|180543.6|438
1734530100000|2024-12-18 13:55:00|180761.8|180671.8|180680.8|180590.8|180803.7|180713.7|180667.1|180577.1|458
1734530400000|2024-12-18 14:00:00|180681.7|180591.7|180705.4|180615.4|180725.6|180635.6|180637.1|180547.1|422
1734530700000|2024-12-18 14:05:00|180703.3|180613.3|180605.5|180515.5|180704.5|180614.5|180587.4|180497.4|421
1734531000000|2024-12-18 14:10:00|180609.8|180519.8|180809.5|180719.5|180826.1|180736.1|180608.7|180518.7|398
1734531300000|2024-12-18 14:15:00|180808.5|180718.5|180821.6|180731.6|180834.4|180744.4|180761.8|180671.8|327
1734531600000|2024-12-18 14:20:00|180822.9|180732.9|180739.6|180649.6|180839.1|180734.3|180738.6|180628.1|208
1734531900000|2024-12-18 14:25:00|180734.9|180644.9|180723.4|180633.4|180755|180656.7|180703.8|180573.8|330
1734532200000|2024-12-18 14:30:00|180723.9|180633.9|180710.2|180620.2|180774.6|180684.6|180629.9|180539.9|306
1734532500000|2024-12-18 14:35:00|180708|180618|180652.8|180562.8|180768.9|180678.9|180610.6|180520.6|309
1734532800000|2024-12-18 14:40:00|180651.8|180561.8|180652|180562|180678.3|180588.3|180643.6|180553.6|222
1734533100000|2024-12-18 14:45:00|180652.3|180562.3|180588.8|180498.8|180664.8|180574.8|180579.8|180489.8|315
1734533400000|2024-12-18 14:50:00|180589.6|180499.6|180484|180394|180604.6|180514.6|180475.9|180385.9|307
1734533700000|2024-12-18 14:55:00|180483.1|180393.1|180599.9|180509.9|180627.8|180537.8|180478.1|180388.1|345
1734534000000|2024-12-18 15:00:00|180617.5|180527.5|180709.3|180619.3|180710.8|180620.8|180611.4|180521.4|345
1734534300000|2024-12-18 15:05:00|180711.4|180621.4|180781|180691|180781|180691|180674.6|180584.6|442
1734534600000|2024-12-18 15:10:00|180778.4|180688.4|180953.6|180863.6|180964.6|180874.6|180778.4|180688.4|373
1734534900000|2024-12-18 15:15:00|180953.5|180863.5|180901.3|180811.3|181024|180894|180867.8|180777.8|360
1734535200000|2024-12-18 15:20:00|180900|180810|180873.4|180783.4|180912.4|180822.4|180809.2|180719.2|377
1734535500000|2024-12-18 15:25:00|180873.1|180783.1|180838.7|180748.7|180955.2|180865.2|180835.1|180745.1|403
1734535800000|2024-12-18 15:30:00|180839|180749|180724.8|180634.8|180842.7|180752.7|180713.2|180623.2|381
1734536100000|2024-12-18 15:35:00|180724.5|180634.5|180766.3|180676.3|180856.8|180760.3|180712.2|180622.2|382
1734536400000|2024-12-18 15:40:00|180766.5|180676.5|180795.6|180705.6|180836.2|180734.6|180737.3|180647.3|387
1734536700000|2024-12-18 15:45:00|180795|180705|180841|180751|180859.9|180769.9|180772.3|180682.3|333
1734537000000|2024-12-18 15:50:00|180845.6|180755.6|180881.5|180791.5|180892.8|180802.8|180796.1|180666.1|478
1734537300000|2024-12-18 15:55:00|180897.5|180807.5|180783.1|180693.1|180903.3|180813.3|180764.7|180674.7|468
1734537600000|2024-12-18 16:00:00|180784.1|180694.1|180834.6|180744.6|180835.2|180745.2|180688|180598|342
1734537900000|2024-12-18 16:05:00|180835.1|180745.1|180843.5|180753.5|180854.9|180764.9|180799.8|180709.8|452
1734538200000|2024-12-18 16:10:00|180843.4|180753.4|180835.4|180745.4|180843.4|180753.4|180773|180683|346
1734538500000|2024-12-18 16:15:00|180835.6|180745.6|180844.3|180754.3|180876|180786|180798.7|180708.7|367
1734538800000|2024-12-18 16:20:00|180843.8|180753.8|180910.4|180820.4|180910.4|180820.4|180828.3|180738.3|362
1734539100000|2024-12-18 16:25:00|180902.5|180812.5|180892.7|180802.7|180940|180850|180877.3|180787.3|326
1734539400000|2024-12-18 16:30:00|180890.8|180800.8|180989.9|180899.9|181006.7|180916.7|180890.3|180800.3|237
1734539700000|2024-12-18 16:35:00|180989.7|180899.7|180960.4|180870.4|180990.3|180900.3|180924.1|180834.1|343
1734540000000|2024-12-18 16:40:00|180961.2|180871.2|180973.1|180883.1|180982.4|180892.4|180933.5|180843.5|347
1734540300000|2024-12-18 16:45:00|180969.5|180879.5|180939.4|180849.4|180987.3|180897.3|180938.9|180848.9|322
1734540600000|2024-12-18 16:50:00|180939.2|180849.2|180895.3|180805.3|180964.3|180874.3|180894.3|180804.3|291
1734540900000|2024-12-18 16:55:00|180894.8|180804.8|180989.1|180899.1|180991.4|180901.4|180891.3|180801.3|321
1734541200000|2024-12-18 17:00:00|180988.8|180898.8|180997.6|180907.6|181030.4|180923.5|180988.8|180898.3|161
1734541500000|2024-12-18 17:05:00|180997.5|180907.5|181007.9|180917.9|181011.8|180921.8|180994.3|180904.3|143
1734541800000|2024-12-18 17:10:00|181008.2|180918.2|181001.3|180911.3|181009.6|180919.6|180994.3|180904.3|134
1734542100000|2024-12-18 17:15:00|181001|180911|181009.2|180919.2|181019.9|180929.9|181000.8|180910.8|123
1734542400000|2024-12-18 17:20:00|181009.5|180919.5|180997|180907|181009.5|180919.5|180992.7|180902.7|121
1734542700000|2024-12-18 17:25:00|180996.2|180906.2|180922.4|180832.4|181007|180917|180908.5|180818.5|216
1734543000000|2024-12-18 17:30:00|180922.1|180832.1|180904.5|180814.5|180936|180846|180903.5|180813.5|172
1734543300000|2024-12-18 17:35:00|180903.3|180813.3|180928.7|180838.7|180928.7|180838.7|180884.6|180794.6|187
1734543600000|2024-12-18 17:40:00|180927.8|180837.8|180940.5|180850.5|180951.9|180861.9|180920.8|180830.8|239
1734543900000|2024-12-18 17:45:00|180939.6|180849.6|180911.7|180821.7|180971.9|180881.9|180903.4|180813.4|235
1734544200000|2024-12-18 17:50:00|180908.7|180818.7|180948|180858|180969.9|180879.9|180908.7|180818.7|229
1734544500000|2024-12-18 17:55:00|180945.5|180855.5|180985.4|180895.4|180990.9|180900.9|180945.5|180855.5|243
1734544800000|2024-12-18 18:00:00|180985.2|180895.2|180989.5|180899.5|181003.6|180913.6|180953.1|180863.1|175
1734545100000|2024-12-18 18:05:00|180989.8|180899.8|180977.2|180887.2|181005|180915|180970.3|180880.3|190
1734545400000|2024-12-18 18:10:00|180974.5|180884.5|181009.1|180919.1|181013.9|180923.9|180940.9|180850.9|170
1734545700000|2024-12-18 18:15:00|181008.9|180918.9|180988.4|180898.4|181008.9|180918.9|180964.3|180874.3|188
1734546000000|2024-12-18 18:20:00|180988.6|180898.6|180940.3|180850.3|180993.8|180903.8|180933.7|180843.7|169
1734546300000|2024-12-18 18:25:00|180935|180845|180927.6|180837.6|180945.5|180855.5|180914.4|180824.4|150
1734546600000|2024-12-18 18:30:00|180926.1|180836.1|180891|180801|180932.9|180842.9|180884.8|180794.8|198
1734546900000|2024-12-18 18:35:00|180891.4|180801.4|180909.6|180819.6|180917.8|180827.8|180879.5|180789.5|168
1734547200000|2024-12-18 18:40:00|180911|180821|180884.9|180794.9|180918|180828|180884.9|180794.9|150
1734547500000|2024-12-18 18:45:00|180885.4|180795.4|180920.3|180830.3|180935.5|180833.1|180865|180775|204
1734547800000|2024-12-18 18:50:00|180919.1|180829.1|180901.3|180811.3|180970|180880|180901.3|180811.3|199
1734548100000|2024-12-18 18:55:00|180916|180826|180792.3|180450.3|180995.6|180830.2|180792.3|180450.3|230
1734548400000|2024-12-18 19:00:00|181137|180795|181693.5|181422.9|181737.9|181437.1|180990.6|180648.6|784
1734548700000|2024-12-18 19:05:00|181694.1|181420.5|181848.5|181718.5|181867.6|181746.8|181608.3|181370.2|942
1734549000000|2024-12-18 19:10:00|181835.9|181705.9|182147|182017|182154|182024|181827.1|181650.8|752
1734549300000|2024-12-18 19:15:00|182146.5|182016.5|182162.6|182032.6|182259|182129|182066.6|181894.8|446
1734549600000|2024-12-18 19:20:00|182160.4|182030.4|182147.9|182017.9|182225|182083.8|181997.7|181867.7|561
1734549900000|2024-12-18 19:25:00|182150.7|182020.7|182247.5|182157.5|182274.8|182160.1|182107.8|181973.2|476
1734550200000|2024-12-18 19:30:00|182247.7|182157.7|182298.5|182103.9|182420.9|182290.9|182226.6|182037.8|782
1734550500000|2024-12-18 19:35:00|182306|182102.1|182674.4|182493.5|182711.7|182577.1|182288.4|182091|855
1734550800000|2024-12-18 19:40:00|182675|182491.2|182647|182517|182685.8|182533.2|182456.1|182281.1|844
1734551100000|2024-12-18 19:45:00|182671.3|182484.8|182986.7|182856.7|183047.5|182908.3|182622.3|182484.2|807
1734551400000|2024-12-18 19:50:00|182986.4|182856.4|182988|182858|183029.8|182875.2|182784.6|182611.6|826
1734551700000|2024-12-18 19:55:00|182991|182861|183117.7|182987.7|183158.3|183000.8|182879.2|182760.8|555
1734552000000|2024-12-18 20:00:00|183147.9|182946.5|183220.3|183090.3|183222.5|183092.5|183000.9|182876.7|751
1734552300000|2024-12-18 20:05:00|183223|183093|183266.3|183176.3|183311.3|183181.3|183176.2|183046.2|792
1734552600000|2024-12-18 20:10:00|183258.6|183168.6|183279.3|183149.3|183353.3|183223.3|183213.5|183084.6|587
1734552900000|2024-12-18 20:15:00|183280.3|183150.3|183530.1|183400.1|183562.5|183432.5|183280.3|183150.3|713
1734553200000|2024-12-18 20:20:00|183528.4|183398.4|183264.4|183134.4|183529.9|183399.9|183220.5|183090.5|795
1734553500000|2024-12-18 20:25:00|183266.9|183136.9|183379.2|183249.2|183379.2|183249.2|183263.5|183133.5|625
1734553800000|2024-12-18 20:30:00|183383.7|183253.7|183382.2|183292.2|183409.7|183297.5|183340.3|183215.5|394
1734554100000|2024-12-18 20:35:00|183381.8|183291.8|183655.7|183420.5|183743.3|183562.7|183379.3|183289.3|752
1734554400000|2024-12-18 20:40:00|183653.7|183422.5|183545.6|183455.6|183688.1|183523.9|183539.9|183391.7|693
1734554700000|2024-12-18 20:45:00|183539.1|183449.1|183466.4|183218.6|183551.1|183460.6|183342.5|183191.8|682
1734555000000|2024-12-18 20:50:00|183456.1|183224.9|183383.6|183293.6|183470.6|183321.1|183356.5|183117.1|661
1734555300000|2024-12-18 20:55:00|183386.1|183296.1|183324.5|183194.5|183456.4|183346.2|183256.5|183166.5|479
1734555600000|2024-12-18 21:00:00|183326.7|183196.7|183291.1|183201.1|183331.4|183217.3|183280.2|183174.3|402
1734555900000|2024-12-18 21:05:00|183291.9|183201.9|183359.2|183074.1|183374.5|183209.2|183269.3|183065.8|284
1734556200000|2024-12-18 21:10:00|183371.9|183076.5|183225.3|182981|183396.5|183092.9|183211.4|182949.9|291
1734556500000|2024-12-18 21:15:00|183216.9|182990|183215.6|183085.6|183251.8|183087.9|183169.7|182984.6|148
1734556800000|2024-12-18 21:20:00|183214.9|183084.9|183206.7|183076.7|183258.8|183086.1|183183.6|183036.5|145
1734557100000|2024-12-18 21:25:00|183206.2|183076.2|183213.9|183083.9|183217.6|183110.1|183189.2|183069.2|119
1734557400000|2024-12-18 21:30:00|183214.9|183084.9|183213.1|183083.1|183254.9|183087|183209.1|183039|163
1734557700000|2024-12-18 21:35:00|183212.7|183082.7|183317|183187|183327.2|183191.8|183209.5|183046.2|189
1734558000000|2024-12-18 21:40:00|183312.7|183182.7|183446.2|183227.8|183574|183284.7|183307.5|183072.1|306
1734558300000|2024-12-18 21:45:00|183437.3|183236.7|183463.9|183214.8|183535.6|183236.7|183431.7|183131.1|231
1734558600000|2024-12-18 21:50:00|183467.5|183211.2|183515.5|183223.1|183554.9|183226.7|183467.5|183204|166
1734558900000|2024-12-18 21:55:00|183515.4|183223.2|183532.9|183190.9|183600.5|183258.5|183433.7|183091.7|812
1734559200000|2024-12-18 22:00:00|183535.8|183193.8|183733.5|183391.5|183733.5|183391.5|183504.2|183162.2|36
1734560700000|2024-12-18 22:25:00|183707|183365|183733.5|183391.5|183733.5|183391.5|183707|183365|2
1734561000000|2024-12-18 22:30:00|183783.7|183441.7|183797.3|183455.3|183797.8|183455.8|183781.3|183439.3|26
1734561300000|2024-12-18 22:35:00|183796.5|183454.5|183705.3|183363.3|183796.5|183454.5|183628.5|183286.5|110
1734561600000|2024-12-18 22:40:00|183705.2|183363.2|183702.8|183360.8|183705.3|183363.3|183698.4|183356.4|50
1734561900000|2024-12-18 22:45:00|183703.1|183361.1|183695.9|183353.9|183704.5|183362.5|183693.7|183351.7|84
1734562200000|2024-12-18 22:50:00|183696|183354|183786.7|183444.7|183786.7|183444.7|183695.5|183353.5|103
1734562500000|2024-12-18 22:55:00|183786.5|183444.5|183777.4|183435.4|183788.5|183446.5|183733.5|183391.5|29
1734562800000|2024-12-18 23:00:00|183777.2|183435.2|183632.7|183290.7|183777.2|183435.2|183548.9|183206.9|220
1734563100000|2024-12-18 23:05:00|183632.3|183290.3|183448|183106|183811|183469|183362|183020|232
1734563400000|2024-12-18 23:10:00|183447.3|183105.3|183475.5|183133.5|183518.6|183176.6|183401.4|183059.4|120
1734563700000|2024-12-18 23:15:00|183475.6|183133.6|183475.1|183133.1|183504|183162|183377.5|183035.5|105
1734564000000|2024-12-18 23:20:00|183409.9|183067.9|183475.2|183133.2|183513.5|183171.5|183399.4|183057.4|188
1734564300000|2024-12-18 23:25:00|183463.6|183121.6|183479.2|183137.2|183520|183178|183398.3|183056.3|128
1734564600000|2024-12-18 23:30:00|183398.8|183056.8|183475.2|183133.2|183566|183224|183398.8|183056.8|128
1734564900000|2024-12-18 23:35:00|183475.3|183133.3|183483.2|183141.2|183600|183258|183369.1|183027.1|101
1734565200000|2024-12-18 23:40:00|183482.9|183140.9|183461.3|183119.3|183494.9|183152.9|183373.7|183031.7|125
1734565500000|2024-12-18 23:45:00|183484.9|183142.9|183512.6|183170.6|183567.3|183225.3|183445.3|183103.3|156
1734565800000|2024-12-18 23:50:00|183512.9|183170.9|183565.5|183223.5|183582.4|183240.4|183434.1|183092.1|132
1734566100000|2024-12-18 23:55:00|183565.6|183223.6|183525|183190|183611.2|183269.2|183525|183188.7|99
1734566400000|2024-12-19 00:00:00|183599.2|183257.2|183442.8|183210.2|183620.5|183278.5|183442.8|183166.6|320
1734566700000|2024-12-19 00:05:00|183440.2|183204.5|183433.6|183204.4|183441.6|183222|183431.4|183204.3|106
1734567000000|2024-12-19 00:10:00|183438.6|183199.4|183420.6|183178.5|183524.5|183233.7|183403.7|183123.5|290
1734567300000|2024-12-19 00:15:00|183420.3|183178.8|183478.8|183241.9|183526.7|183241.9|183399.3|183150.5|191
1734567600000|2024-12-19 00:20:00|183478.3|183242.2|183375.4|183162.6|183509.7|183246.5|183371.1|183115.8|220
1734567900000|2024-12-19 00:25:00|183375.1|183162.9|183363.2|183140.3|183379.2|183162.9|183358.6|183132.5|123
1734568200000|2024-12-19 00:30:00|183359.7|183140.8|183368.7|183094.6|183393.3|183140.8|183335|183079.7|134
1734568500000|2024-12-19 00:35:00|183332.3|183125.7|183203.8|183000.4|183374.7|183167.8|183201|182946.5|143
1734568800000|2024-12-19 00:40:00|183203.3|183000.9|183159.3|183029.3|183241.7|183037.9|183159.3|182956.5|84
1734569100000|2024-12-19 00:45:00|183219.4|182969.7|183040.8|182803.1|183228.3|183032.9|183027.4|182697.6|342
1734569400000|2024-12-19 00:50:00|183040.3|182803.6|183074.3|182773.5|183118.9|182885.9|182995.6|182664.7|246
1734569700000|2024-12-19 00:55:00|183036.5|182791.5|183046.3|182819.5|183101.9|182903.3|182979.3|182783.6|239
1734570000000|2024-12-19 01:00:00|183055.1|182804.3|182906.2|182776.2|183055.1|182861.6|182884.5|182724.3|354
1734570300000|2024-12-19 01:05:00|182899.7|182769.7|182798.6|182668.6|182947.3|182780.4|182793.8|182515.8|282
1734570600000|2024-12-19 01:10:00|182801.1|182671.1|182824.2|182694.2|182841|182711|182793|182663|263
1734570900000|2024-12-19 01:15:00|182831|182701|182800.8|182670.8|182910.3|182780.3|182763.7|182633.7|430
1734571200000|2024-12-19 01:20:00|182804|182674|182806.8|182676.8|182840.8|182710.8|182792.5|182662.5|266
1734571500000|2024-12-19 01:25:00|182807.4|182677.4|182932.2|182802.2|182946.3|182802.3|182807.4|182652.3|345
1734571800000|2024-12-19 01:30:00|182930.3|182800.3|183022.3|182892.3|183063.9|182908|182923.1|182793.1|293
1734572100000|2024-12-19 01:35:00|183023.5|182893.5|182846.3|182716.3|183028.6|182898.6|182833.8|182671.3|328
1734572400000|2024-12-19 01:40:00|182846|182716|182832.7|182702.7|182900.9|182770.9|182810.9|182680.9|350
1734572700000|2024-12-19 01:45:00|182848.5|182718.5|182852|182722|182857.4|182727.4|182802.6|182626|333
1734573000000|2024-12-19 01:50:00|182852.2|182722.2|182876.5|182746.5|182909.7|182779.7|182851.7|182721.7|230
1734573300000|2024-12-19 01:55:00|182897.6|182767.6|182897.4|182767.4|182907|182777|182862.1|182732.1|156
1734573600000|2024-12-19 02:00:00|182897.1|182767.1|182903.1|182813.1|182930.7|182813.1|182817.5|182687.5|286
1734573900000|2024-12-19 02:05:00|182902.1|182812.1|182979.6|182849.6|182998.5|182879.8|182891.6|182778.6|277
1734574200000|2024-12-19 02:10:00|182979|182849|182981.4|182891.4|182997.6|182891.9|182951.4|182835.9|186
1734574500000|2024-12-19 02:15:00|182985.1|182895.1|182991.5|182861.5|183019.4|182929.4|182970.6|182840.6|202
1734574800000|2024-12-19 02:20:00|182991.3|182861.3|182756.6|182626.6|182994.9|182864.9|182750.4|182620.4|251
1734575100000|2024-12-19 02:25:00|182759.3|182629.3|182868.9|182738.9|182918|182797.2|182738.2|182608.2|285
1734575400000|2024-12-19 02:30:00|182868.7|182738.7|182822.1|182692.1|182907.9|182812.5|182817.4|182687.4|253
1734575700000|2024-12-19 02:35:00|182821.1|182691.1|182880.2|182750.2|182903.3|182813.3|182810.9|182682.3|356
1734576000000|2024-12-19 02:40:00|182880.3|182750.3|182895.4|182765.4|182944.4|182827.2|182833.7|182743.7|256
1734576300000|2024-12-19 02:45:00|182896.7|182766.7|182849.1|182759.1|182903.1|182773.1|182832.8|182722.1|282
1734576600000|2024-12-19 02:50:00|182849.2|182759.2|182806.4|182676.4|183000|182793.1|182786.8|182611.4|367
1734576900000|2024-12-19 02:55:00|182806.2|182676.2|182708|182578|182808.2|182678.2|182689.4|182542.4|372
1734577200000|2024-12-19 03:00:00|182708.7|182578.7|182722.6|182592.6|182749.4|182619.4|182705.7|182575.7|287
1734577500000|2024-12-19 03:05:00|182720.7|182590.7|182874.8|182744.8|182931.5|182751.2|182720.5|182590.5|318
1734577800000|2024-12-19 03:10:00|182872.4|182742.4|182943.7|182722.9|182944.7|182777.4|182790|182660|447
1734578100000|2024-12-19 03:15:00|182942.4|182726.6|182752.6|182622.6|182946.9|182775.1|182735.1|182594.7|351
1734578400000|2024-12-19 03:20:00|182752.1|182622.1|182748.3|182618.3|182755.7|182625.7|182716.4|182586.4|240
1734578700000|2024-12-19 03:25:00|182747.5|182617.5|182918.3|182709.4|182951.8|182758.5|182745.8|182615.8|279
1734579000000|2024-12-19 03:30:00|182908.2|182706.8|182870|182740|182910.9|182771|182837.6|182666.2|330
1734579300000|2024-12-19 03:35:00|182870.3|182740.3|182881|182751|182904.9|182774.9|182799.4|182669.4|225
1734579600000|2024-12-19 03:40:00|182883.4|182753.4|182868.8|182738.8|182894.5|182764.5|182853.5|182723.5|300
1734579900000|2024-12-19 03:45:00|182867.5|182737.5|182914.6|182784.6|182966.8|182836.8|182856.6|182726.6|237
1734580200000|2024-12-19 03:50:00|182912.2|182782.2|182895|182765|182930.3|182786|182875.1|182727.9|156
1734580500000|2024-12-19 03:55:00|182894|182764|182889.2|182759.2|182900|182770|182867.7|182737.7|186
1734580800000|2024-12-19 04:00:00|182890.9|182760.9|182889.2|182759.2|182896.9|182766.9|182865.6|182735.6|149
1734581100000|2024-12-19 04:05:00|182893.7|182763.7|182943.3|182813.3|182949.6|182819.6|182860.5|182730.5|242
1734581400000|2024-12-19 04:10:00|182946.8|182816.8|182950.5|182820.5|183057.8|182891.1|182939.6|182809.6|329
1734581700000|2024-12-19 04:15:00|182950.2|182820.2|182942.9|182812.9|182975|182845|182934.1|182804.1|119
1734582000000|2024-12-19 04:20:00|182943.5|182813.5|182902|182772|182951.2|182821.2|182877.5|182747.5|161
1734582300000|2024-12-19 04:25:00|182904.2|182774.2|182938.4|182808.4|182940.9|182810.9|182877.1|182747.1|102
1734582600000|2024-12-19 04:30:00|182938.6|182808.6|182900.2|182770.2|182949.9|182819.9|182894.6|182764.6|169
1734582900000|2024-12-19 04:35:00|182899.2|182769.2|182957.2|182867.2|182981.8|182870.5|182893.8|182763.8|134
1734583200000|2024-12-19 04:40:00|182957.4|182867.4|182961.3|182831.3|183000.1|182877.7|182952.3|182822.3|174
1734583500000|2024-12-19 04:45:00|182969|182839|182954.5|182824.5|182978.6|182848.6|182929.6|182799.6|313
1734583800000|2024-12-19 04:50:00|182954.2|182824.2|182882.6|182752.6|182957.8|182827.8|182872.1|182742.1|180
1734584100000|2024-12-19 04:55:00|182886.8|182756.8|182812.8|182682.8|182909.7|182779.7|182807.8|182677.8|241
1734584400000|2024-12-19 05:00:00|182808.6|182678.6|182880.2|182750.2|182884.8|182754.8|182794.3|182664.3|384
1734584700000|2024-12-19 05:05:00|182871.1|182741.1|182879.7|182749.7|182890.5|182760.5|182823.8|182693.8|449
1734585000000|2024-12-19 05:10:00|182882.2|182752.2|182865.9|182735.9|182885|182755|182840.6|182710.6|438
1734585300000|2024-12-19 05:15:00|182866.1|182736.1|182864.4|182734.4|182883|182753|182843.8|182713.8|257
1734585600000|2024-12-19 05:20:00|182859.6|182729.6|182844.8|182714.8|182873.9|182743.9|182817.3|182687.3|270
1734585900000|2024-12-19 05:25:00|182841.9|182711.9|182813.4|182683.4|182882.5|182752.5|182810.2|182680.2|404
1734586200000|2024-12-19 05:30:00|182818|182688|182823.3|182693.3|182836.4|182706.4|182786.5|182656.5|197
1734586500000|2024-12-19 05:35:00|182823.2|182693.2|182816.5|182686.5|182840.7|182710.7|182815|182685|141
1734586800000|2024-12-19 05:40:00|182814.9|182684.9|182821.3|182691.3|182854.4|182724.4|182809.9|182679.9|169
1734587100000|2024-12-19 05:45:00|182820.8|182690.8|182845.9|182715.9|182849.5|182719.5|182820.8|182690.8|127
1734587400000|2024-12-19 05:50:00|182843.1|182713.1|182913.2|182783.2|182931.9|182801.9|182802.7|182706.2|148
1734587700000|2024-12-19 05:55:00|182913.4|182783.4|182880|182750|182926.3|182796.3|182866.8|182736.8|248
1734588000000|2024-12-19 06:00:00|182881|182751|182796.6|182666.6|182907.4|182777.4|182787.8|182657.8|317
1734588300000|2024-12-19 06:05:00|182796.8|182666.8|182914.5|182784.5|182939.5|182809.5|182785.4|182655.4|240
1734588600000|2024-12-19 06:10:00|182915.2|182785.2|182810.8|182720.8|182924.3|182794.3|182795.8|182665.8|252
1734588900000|2024-12-19 06:15:00|182810|182720|182670.6|182540.6|182810|182720|182646.6|182516.6|254
1734589200000|2024-12-19 06:20:00|182668.8|182538.8|182632.5|182502.5|182668.8|182538.8|182608.7|182478.7|235
1734589500000|2024-12-19 06:25:00|182629.9|182499.9|182626.4|182496.4|182649.4|182519.4|182605.1|182475.1|291
1734589800000|2024-12-19 06:30:00|182623.9|182493.9|182451.4|182321.4|182626.3|182496.3|182449.7|182212.9|319
1734590100000|2024-12-19 06:35:00|182451.2|182321.2|182375.7|182168.3|182457.1|182327.1|182314|182136.2|261
1734590400000|2024-12-19 06:40:00|182375.2|182171.3|182502.5|182372.5|182530.1|182380.8|182328.1|182170.8|400
1734590700000|2024-12-19 06:45:00|182499.5|182369.5|182541.7|182411.7|182551.5|182421.5|182459.8|182327.8|349
1734591000000|2024-12-19 06:50:00|182544.8|182414.8|182540|182410|182560.2|182430.2|182464.8|182334.8|256
1734591300000|2024-12-19 06:55:00|182538.9|182408.9|182489.8|182359.8|182540.7|182410.7|182463.7|182333.7|281
1734591600000|2024-12-19 07:00:00|182488.5|182358.5|182354.1|182224.1|182495.5|182365.5|182314.5|182213.1|377
1734591900000|2024-12-19 07:05:00|182354.3|182224.3|182302|182212|182360.9|182267.9|182293.4|182180.5|394
1734592200000|2024-12-19 07:10:00|182301.9|182211.9|182347.1|182257.1|182405.3|182315.3|182289.2|182187.8|497
1734592500000|2024-12-19 07:15:00|182347.9|182257.9|182375.4|182245.4|182456.8|182366.6|182325.8|182212|446
1734592800000|2024-12-19 07:20:00|182376.2|182246.2|182342.2|182212.2|182455.5|182325.5|182308.4|182194.6|410
1734593100000|2024-12-19 07:25:00|182344.7|182214.7|182376.3|182246.3|182442.7|182332.7|182322.5|182192.5|358
1734593400000|2024-12-19 07:30:00|182376|182246|182520.3|182430.3|182561.2|182442.7|182363.3|182233.3|434
1734593700000|2024-12-19 07:35:00|182520.8|182430.8|182509.8|182419.8|182539.1|182449.1|182495|182405|391
1734594000000|2024-12-19 07:40:00|182511.6|182421.6|182559.8|182469.8|182561.7|182471.7|182447.2|182329.9|448
1734594300000|2024-12-19 07:45:00|182560.1|182470.1|182516.3|182426.3|182641.5|182551.5|182480.7|182390.7|412
1734594600000|2024-12-19 07:50:00|182518.8|182428.8|182518.1|182428.1|182535.6|182445.6|182493.6|182403.6|371
1734594900000|2024-12-19 07:55:00|182520.1|182430.1|182573.5|182483.5|182605.3|182490.7|182461.2|182361.2|433
1734595200000|2024-12-19 08:00:00|182572.3|182482.3|182724.5|182634.5|182828.6|182698.6|182572.3|182482.3|654
1734595500000|2024-12-19 08:05:00|182728.8|182638.8|182799|182669|182806.4|182676.4|182648|182518|478
1734595800000|2024-12-19 08:10:00|182799.5|182669.5|182707|182617|182886.1|182756.1|182707|182617|495
1734596100000|2024-12-19 08:15:00|182703|182613|182737.4|182647.4|182864.7|182774.7|182698.9|182608.9|418
1734596400000|2024-12-19 08:20:00|182718.5|182628.5|182710.3|182620.3|182776.7|182686.7|182698.8|182608.8|317
1734596700000|2024-12-19 08:25:00|182711.6|182621.6|182759.6|182669.6|182818.6|182712.5|182711.6|182621.6|355
1734597000000|2024-12-19 08:30:00|182768|182678|182909.9|182819.9|182923.1|182833.1|182754.8|182664.8|406
1734597300000|2024-12-19 08:35:00|182910.3|182820.3|182905.6|182815.6|182954.5|182864.5|182843.8|182753.8|324
1734597600000|2024-12-19 08:40:00|182906.8|182816.8|182689.7|182599.7|182914.1|182824.1|182687.9|182597.9|463
1734597900000|2024-12-19 08:45:00|182689.4|182599.4|182606.9|182516.9|182753.7|182663.7|182573.2|182483.2|475
1734598200000|2024-12-19 08:50:00|182609.3|182519.3|182647.8|182557.8|182712.4|182622.4|182576.4|182486.4|343
1734598500000|2024-12-19 08:55:00|182644.2|182554.2|182546.3|182456.3|182648.8|182558.8|182532.2|182442.2|304
1734598800000|2024-12-19 09:00:00|182545.3|182455.3|182593.3|182463.3|182640.7|182520.7|182500.6|182410.6|559
1734599100000|2024-12-19 09:05:00|182595|182465|182516.1|182426.1|182635.4|182505.4|182512.9|182422.9|424
1734599400000|2024-12-19 09:10:00|182517.1|182427.1|182389.1|182299.1|182537.2|182447.2|182372.7|182279.3|381
1734599700000|2024-12-19 09:15:00|182393.5|182303.5|182489.2|182359.2|182545|182435.4|182378.5|182288.5|328
1734600000000|2024-12-19 09:20:00|182488.2|182358.2|182511.1|182421.1|182618.2|182494.3|182466.8|182336.8|510
1734600300000|2024-12-19 09:25:00|182511.3|182421.3|182466.1|182376.1|182565.4|182475.4|182439.4|182349.4|387
1734600600000|2024-12-19 09:30:00|182466.6|182376.6|182502.3|182372.3|182542.9|182412.9|182383.7|182253.7|424
1734600900000|2024-12-19 09:35:00|182502.4|182372.4|182523.4|182433.4|182631.7|182501.7|182470.2|182307|334
1734601200000|2024-12-19 09:40:00|182524.1|182434.1|182486.2|182396.2|182567.3|182477.3|182446|182356|290
1734601500000|2024-12-19 09:45:00|182487.1|182397.1|182501.6|182411.6|182608|182518|182487.1|182397.1|387
1734601800000|2024-12-19 09:50:00|182505.7|182415.7|182519.4|182429.4|182535.9|182445.9|182431.7|182341.7|378
1734602100000|2024-12-19 09:55:00|182518.4|182428.4|182400.7|182192.3|182647.3|182557.3|182358.2|182183.6|391
1734602400000|2024-12-19 10:00:00|182402|182191.6|182426.9|182336.9|182499.8|182409.8|182353.3|182189.6|466
1734602700000|2024-12-19 10:05:00|182426.1|182336.1|182417.3|182327.3|182493.9|182403.9|182405.1|182315.1|377
1734603000000|2024-12-19 10:10:00|182419.5|182329.5|182424.6|182334.6|182479.6|182389.6|182374.7|182284.7|371
1734603300000|2024-12-19 10:15:00|182424.3|182334.3|182410.1|182320.1|182457.3|182354.2|182370.3|182247.7|327
1734603600000|2024-12-19 10:20:00|182428.2|182298.2|182370.6|182280.6|182486.2|182382.4|182370.6|182280.6|317
1734603900000|2024-12-19 10:25:00|182370.1|182280.1|182507.6|182417.6|182537.8|182447.8|182370.1|182280.1|300
1734604200000|2024-12-19 10:30:00|182507.9|182417.9|182515.3|182425.3|182543.7|182453.7|182449|182359|288
1734604500000|2024-12-19 10:35:00|182510.4|182420.4|182462.3|182372.3|182540|182450|182451.6|182361.6|316
1734604800000|2024-12-19 10:40:00|182463.5|182373.5|182477.7|182347.7|182534.7|182429.1|182435.3|182328.8|370
1734605100000|2024-12-19 10:45:00|182476.7|182346.7|182497|182407|182543.3|182443.6|182466.5|182336.5|350
1734605400000|2024-12-19 10:50:00|182498|182408|182497.6|182407.6|182510.8|182420.8|182403.2|182313.2|330
1734605700000|2024-12-19 10:55:00|182505.4|182415.4|182559.2|182469.2|182571.8|182481.8|182387.2|182297.2|362
1734606000000|2024-12-19 11:00:00|182557.7|182467.7|182488.5|182398.5|182557.7|182467.7|182433.9|182343.9|336
1734606300000|2024-12-19 11:05:00|182489.2|182399.2|182480.8|182390.8|182492.7|182402.7|182439.3|182349.3|258
1734606600000|2024-12-19 11:10:00|182471.6|182381.6|182460.8|182370.8|182531.9|182416|182442.4|182338.2|236
1734606900000|2024-12-19 11:15:00|182461.1|182371.1|182337.6|182247.6|182486.8|182396.8|182330.2|182240.2|302
1734607200000|2024-12-19 11:20:00|182338.9|182248.9|182330.1|182240.1|182401.6|182311.6|182304.3|182214.3|250
1734607500000|2024-12-19 11:25:00|182327.4|182237.4|182487.9|182397.9|182487.9|182397.9|182323.9|182233.9|242
1734607800000|2024-12-19 11:30:00|182492.2|182402.2|182485.2|182395.2|182615.8|182525.8|182474.3|182384.3|297
1734608100000|2024-12-19 11:35:00|182481.5|182391.5|182530.4|182440.4|182541.6|182451.6|182465.1|182375.1|226
1734608400000|2024-12-19 11:40:00|182529.9|182439.9|182586|182496|182586.3|182496.3|182493.8|182403.8|286
1734608700000|2024-12-19 11:45:00|182584.2|182494.2|182604.6|182514.6|182660.9|182570.9|182566|182476|276
1734609000000|2024-12-19 11:50:00|182592.4|182502.4|182863.4|182773.4|182863.4|182773.4|182577.1|182487.1|329
1734609300000|2024-12-19 11:55:00|182863.3|182773.3|182776.4|182646.4|182874.1|182773.4|182754.6|182641.6|244
1734609600000|2024-12-19 12:00:00|182768.6|182638.6|182782.4|182652.4|182820.6|182690.6|182702|182572|484
1734609900000|2024-12-19 12:05:00|182782.7|182652.7|182900.3|182724|182902.2|182751|182773.8|182624.4|411
1734610200000|2024-12-19 12:10:00|182896|182720.5|183011.1|182851.4|183016.1|182865.7|182876.7|182675.8|377
1734610500000|2024-12-19 12:15:00|182993.3|182863.3|182871.4|182741.4|182993.3|182863.3|182871.1|182741.1|384
1734610800000|2024-12-19 12:20:00|182873.6|182743.6|183021.7|182891.7|183025.8|182895.8|182873.4|182743.4|431
1734611100000|2024-12-19 12:25:00|183021.2|182891.2|183037.6|182907.6|183042.9|182912.9|182980.3|182850.3|297
1734611400000|2024-12-19 12:30:00|183036.4|182906.4|183015.6|182885.6|183218.5|183088.5|183006.8|182876.8|373
1734611700000|2024-12-19 12:35:00|183015.3|182885.3|183010.1|182880.1|183042.7|182912.7|182981.6|182851.6|375
1734612000000|2024-12-19 12:40:00|183009.9|182879.9|183036.6|182906.6|183038.6|182908.6|182959|182829|365
1734612300000|2024-12-19 12:45:00|183036.4|182906.4|182982.7|182852.7|183042.1|182912.1|182967.7|182837.7|411
1734612600000|2024-12-19 12:50:00|182982.8|182852.8|182984.9|182854.9|183000.8|182870.8|182896.1|182766.1|477
1734612900000|2024-12-19 12:55:00|182984.5|182854.5|183003.5|182873.5|183033.4|182903.4|182943|182813|411
1734613200000|2024-12-19 13:00:00|183008.1|182878.1|183132.8|183002.8|183133.5|183003.5|182978.3|182848.3|518
1734613500000|2024-12-19 13:05:00|183131.6|183001.6|183133.7|183003.7|183194.1|183064.1|183129.7|182999.7|373
1734613800000|2024-12-19 13:10:00|183133.9|183003.9|183054.4|182924.4|183143.7|183013.7|183039.4|182909.4|475
1734614100000|2024-12-19 13:15:00|183054.2|182924.2|183051|182921|183111.1|182981.1|183027.9|182897.9|400
1734614400000|2024-12-19 13:20:00|183051.1|182921.1|182996.3|182866.3|183087.6|182957.6|182973.2|182843.2|413
1734614700000|2024-12-19 13:25:00|183011.1|182881.1|182862.8|182520.8|183015.3|182885.3|182836.9|182494.9|461
1734615000000|2024-12-19 13:30:00|183069.2|182727.2|182988|182858|183163.2|182924|182953.2|182611.2|737
1734615300000|2024-12-19 13:35:00|182987.8|182857.8|182837.6|182707.6|183044.7|182914.7|182826|182696|716
1734615600000|2024-12-19 13:40:00|182838.5|182708.5|182973.2|182843.2|182973.7|182843.7|182810.7|182680.7|651
1734615900000|2024-12-19 13:45:00|182972.7|182842.7|182979|182849|183053.1|182923.1|182881|182751|566
1734616200000|2024-12-19 13:50:00|182977.3|182847.3|183158.3|183028.3|183175|183045|182977.3|182847.3|555
1734616500000|2024-12-19 13:55:00|183168.5|183038.5|183181|183051|183237.1|183107.1|183168.2|183038.2|573
1734616800000|2024-12-19 14:00:00|183181.3|183051.3|183173.1|183083.1|183222.5|183092.5|183042.8|182939.6|627
1734617100000|2024-12-19 14:05:00|183172.8|183082.8|183159.7|183069.7|183195.8|183105.8|183097.8|183007.8|518
1734617400000|2024-12-19 14:10:00|183160.7|183070.7|183179.5|183089.5|183260.9|183170.9|183131.9|183041.9|496
1734617700000|2024-12-19 14:15:00|183186.6|183096.6|183374.1|183284.1|183403.4|183313.4|183186.6|183096.6|476
1734618000000|2024-12-19 14:20:00|183373.7|183283.7|183314|183224|183373.7|183283.7|183255.8|183165.8|432
1734618300000|2024-12-19 14:25:00|183313.2|183223.2|183325.4|183235.4|183360.9|183270.9|183257|183167|434
1734618600000|2024-12-19 14:30:00|183326.1|183236.1|183248.2|183158.2|183364.3|183274.3|183228.1|183138.1|596
1734618900000|2024-12-19 14:35:00|183247.7|183157.7|183188.5|183098.5|183250.3|183160.3|183155.2|183065.2|529
1734619200000|2024-12-19 14:40:00|183190|183100|183422.5|183332.5|183424.7|183334.7|183185.1|183095.1|391
1734619500000|2024-12-19 14:45:00|183422.8|183332.8|183578.8|183488.8|183606.6|183516.6|183404|183314|474
1734619800000|2024-12-19 14:50:00|183553.5|183463.5|183637.6|183547.6|183702.4|183612.4|183550|183460|449
1734620100000|2024-12-19 14:55:00|183628.3|183538.3|183699.6|183357.6|183717.7|183627.7|183601.6|183357.6|395
1734620400000|2024-12-19 15:00:00|183696.3|183354.3|183867.5|183777.5|183939.4|183849.4|183605.5|183353.1|526
1734620700000|2024-12-19 15:05:00|183866|183776|183767.4|183677.4|183870.3|183780.3|183713.5|183623.5|509
1734621000000|2024-12-19 15:10:00|183766.9|183676.9|183833.3|183743.3|183871.5|183781.5|183730.4|183640.4|358
1734621300000|2024-12-19 15:15:00|183833.8|183743.8|183792.1|183702.1|183891|183801|183780.5|183690.5|402
1734621600000|2024-12-19 15:20:00|183794.4|183704.4|183870.6|183780.6|183878.4|183788.4|183786.8|183696.8|476
1734621900000|2024-12-19 15:25:00|183869.8|183779.8|183998.2|183908.2|184070.5|183980.5|183869.3|183754.9|459
1734622200000|2024-12-19 15:30:00|183998|183908|184068.7|183938.7|184074.6|183962.9|183979.4|183889.4|446
1734622500000|2024-12-19 15:35:00|184067.7|183937.7|184086.2|183996.2|184139.4|184049.4|184035.5|183925.4|444
1734622800000|2024-12-19 15:40:00|184081|183991|184031.9|183941.9|184113.7|184023.7|183995.7|183905.7|448
1734623100000|2024-12-19 15:45:00|184032.2|183942.2|184087.6|183997.6|184093.5|184003.5|184029.2|183939.2|299
1734623400000|2024-12-19 15:50:00|184087.4|183997.4|184096.5|184006.5|184127.1|184037.1|184030.7|183940.7|347
1734623700000|2024-12-19 15:55:00|184095.2|184005.2|183975.6|183885.6|184104.5|184014.5|183945.9|183855.9|363
1734624000000|2024-12-19 16:00:00|183976|183886|184049|183959|184050.8|183960.8|183971.8|183881.8|374
1734624300000|2024-12-19 16:05:00|184044.9|183954.9|184112.7|184022.7|184129.1|184039.1|184044.9|183954.9|510
1734624600000|2024-12-19 16:10:00|184111.1|184021.1|184081.2|183991.2|184111.1|184021.1|184029.5|183939.5|419
1734624900000|2024-12-19 16:15:00|184080.4|183990.4|184036.7|183946.7|184081.9|183991.9|183996.5|183906.5|404
1734625200000|2024-12-19 16:20:00|184037.4|183947.4|183952.3|183862.3|184054.2|183964.2|183951.3|183861.3|421
1734625500000|2024-12-19 16:25:00|183952.1|183862.1|183915.6|183825.6|183954.4|183864.4|183881|183791|483
1734625800000|2024-12-19 16:30:00|183921.5|183831.5|183987.7|183857.7|184014|183884|183917|183809.2|467
1734626100000|2024-12-19 16:35:00|183987.5|183857.5|183978.7|183888.7|184072.4|183979.7|183918.6|183828.6|438
1734626400000|2024-12-19 16:40:00|183978.6|183888.6|184068.5|183978.5|184068.5|183978.5|183965.5|183875.5|425
1734626700000|2024-12-19 16:45:00|184070.6|183980.6|184257.9|184127.9|184258.9|184128.9|184066.9|183976.9|449
1734627000000|2024-12-19 16:50:00|184258.4|184128.4|184252.5|184162.5|184326.9|184236.9|184243|184128.4|436
1734627300000|2024-12-19 16:55:00|184254.3|184164.3|184301.5|184211.5|184307.6|184217.6|184246.5|184156.5|448
1734627600000|2024-12-19 17:00:00|184312|184222|184259.9|184169.9|184347.2|184257.2|184236.3|184146.3|414
1734627900000|2024-12-19 17:05:00|184251.7|184161.7|184235.9|184145.9|184277.3|184187.3|184209.6|184119.6|325
1734628200000|2024-12-19 17:10:00|184235.7|184145.7|184300.8|184210.8|184319.9|184229.9|184212.1|184122.1|393
1734628500000|2024-12-19 17:15:00|184301.4|184211.4|184293.1|184203.1|184326.6|184223.4|184244.9|184154.9|428
1734628800000|2024-12-19 17:20:00|184292.8|184202.8|184251.8|184161.8|184367.2|184277.2|184244.7|184154.7|330
1734629100000|2024-12-19 17:25:00|184252.1|184162.1|184238.8|184148.8|184284|184194|184232.7|184142.7|335
1734629400000|2024-12-19 17:30:00|184238.6|184148.6|184242.4|184152.4|184278.9|184188.9|184199.6|184109.6|363
1734629700000|2024-12-19 17:35:00|184243.3|184153.3|184237.7|184147.7|184284.6|184194.6|184227|184137|346
1734630000000|2024-12-19 17:40:00|184238.4|184148.4|184285|184195|184301.6|184200.2|184200.3|184110.3|354
1734630300000|2024-12-19 17:45:00|184284|184194|184350|184260|184365|184275|184259.6|184169.6|246
1734630600000|2024-12-19 17:50:00|184356.2|184266.2|184330.8|184240.8|184370.1|184280.1|184325.6|184235.6|244
1734630900000|2024-12-19 17:55:00|184330.5|184240.5|184350.7|184260.7|184367.5|184277.5|184328.6|184238.6|366
1734631200000|2024-12-19 18:00:00|184351.7|184261.7|184410.5|184320.5|184416.2|184326.2|184340.5|184250.5|321
1734631500000|2024-12-19 18:05:00|184410.1|184320.1|184295.7|184205.7|184413.3|184323.3|184293.3|184203.3|363
1734631800000|2024-12-19 18:10:00|184294.5|184204.5|184203.8|184113.8|184295|184205|184199.2|184109.2|299
1734632100000|2024-12-19 18:15:00|184204.6|184114.6|184218.8|184128.8|184267.4|184177.4|184204.6|184108.2|275
1734632400000|2024-12-19 18:20:00|184218.3|184128.3|184233.3|184143.3|184261.3|184143.3|184204.4|184095.8|212
1734632700000|2024-12-19 18:25:00|184233.5|184143.5|184221.1|184131.1|184264.3|184154.1|184205.6|184096.7|209
1734633000000|2024-12-19 18:30:00|184222.1|184132.1|184224.4|184134.4|184242.5|184152.5|184205.4|184115.4|178
1734633300000|2024-12-19 18:35:00|184224.6|184134.6|184239.9|184149.9|184240.6|184150.6|184204.9|184114.9|188
1734633600000|2024-12-19 18:40:00|184240|184150|184186|184096|184240|184150|184172.7|184082.7|256
1734633900000|2024-12-19 18:45:00|184184.5|184094.5|184195.4|184105.4|184214.3|184124.3|184174.6|184084.6|226
1734634200000|2024-12-19 18:50:00|184193.4|184103.4|184193.8|184103.8|184220.7|184130.7|184155.6|184065.6|220
1734634500000|2024-12-19 18:55:00|184193.5|184103.5|184140.9|184050.9|184218.9|184128.9|184134.2|184044.2|337
1734634800000|2024-12-19 19:00:00|184141.9|184051.9|184056.8|183966.8|184147.5|184057.5|183983.4|183864.3|428
1734635100000|2024-12-19 19:05:00|184057|183967|184061.6|183971.6|184105.2|184015.2|184042.8|183946.3|371
1734635400000|2024-12-19 19:10:00|184062.1|183972.1|184102.1|184012.1|184134.8|184044.8|184060.4|183970.4|350
1734635700000|2024-12-19 19:15:00|184104.4|184014.4|184113.5|184023.5|184123.2|184033.2|184074.3|183984.3|300
1734636000000|2024-12-19 19:20:00|184112.9|184022.9|184026.2|183936.2|184188.5|184098.5|184021.2|183931.2|284
1734636300000|2024-12-19 19:25:00|184030.2|183940.2|184035.4|183945.4|184074.5|183975.8|183964.7|183854.5|286
1734636600000|2024-12-19 19:30:00|184038|183948|184059.5|183969.5|184108.6|184018.6|184029|183939|300
1734636900000|2024-12-19 19:35:00|184063.8|183973.8|184066.7|183936.7|184122.2|184013.9|184036.4|183936.7|204
1734637200000|2024-12-19 19:40:00|184068.8|183938.8|184024.6|183894.6|184088.2|183958.2|184018.4|183888.4|235
1734637500000|2024-12-19 19:45:00|184026.7|183896.7|184093.1|184003.1|184094|184004|184006.6|183896.7|279
1734637800000|2024-12-19 19:50:00|184093.8|184003.8|184140.4|184050.4|184155|184065|184058.2|183968.2|258
1734638100000|2024-12-19 19:55:00|184140.1|184050.1|184197|184107|184227.6|184137.6|184104.6|184014.6|348
1734638400000|2024-12-19 20:00:00|184210|184080|184211|184121|184243.1|184134|184154.5|184047.1|335
1734638700000|2024-12-19 20:05:00|184210.3|184120.3|184189.8|184099.8|184234.2|184144.2|184178.2|184088.2|267
1734639000000|2024-12-19 20:10:00|184189.4|184099.4|184178.1|184088.1|184232.7|184142.7|184156.5|184066.5|291
1734639300000|2024-12-19 20:15:00|184183.5|184093.5|184109.1|184019.1|184185.4|184095.4|184093|183976.7|296
1734639600000|2024-12-19 20:20:00|184115.5|184025.5|184051.1|183921.1|184129.4|184039.4|184032.7|183902.7|342
1734639900000|2024-12-19 20:25:00|184056.7|183926.7|184071.2|183981.2|184124.9|184016.5|184056.7|183926.7|283
1734640200000|2024-12-19 20:30:00|184075.7|183985.7|184081.8|183991.8|184111|184021|184055.7|183940.6|232
1734640500000|2024-12-19 20:35:00|184082.2|183992.2|184063|183973|184141|184051|184063|183954.1|268
1734640800000|2024-12-19 20:40:00|184066.8|183976.8|184057|183967|184069.7|183979.7|184031.4|183941.4|189
1734641100000|2024-12-19 20:45:00|184056.7|183966.7|184045.9|183955.9|184067|183977|184038.8|183948.8|194
1734641400000|2024-12-19 20:50:00|184058.7|183968.7|184063.3|183973.3|184089.8|183999.8|184049.5|183939.7|197
1734641700000|2024-12-19 20:55:00|184061.3|183971.3|184165.3|184035.3|184178.5|184048.5|184029.5|183939.5|175
1734642000000|2024-12-19 21:00:00|184165.5|184035.5|184142.7|184052.7|184166|184054.4|184121.2|184009.8|116
1734642300000|2024-12-19 21:05:00|184142.8|184052.8|184147.8|184057.8|184150.3|184060.3|184130.5|184040.5|77
1734642600000|2024-12-19 21:10:00|184148.5|184058.5|184146.8|184056.8|184148.7|184058.7|184140.3|184050.3|46
1734642900000|2024-12-19 21:15:00|184199.7|184069.7|184141.8|184051.8|184199.7|184093.3|184141.1|184048.2|221
1734643200000|2024-12-19 21:20:00|184141.1|184051.1|184151.4|184061.4|184154|184064|184140.6|184050.6|44
1734643500000|2024-12-19 21:25:00|184151.3|184061.3|184143.4|184053.4|184151.4|184061.4|184141.8|184051.8|39
1734643800000|2024-12-19 21:30:00|184143.1|184053.1|184143.1|184053.1|184143.5|184053.5|184142.2|184052.2|31
1734644100000|2024-12-19 21:35:00|184143.2|184053.2|184169.1|184039.1|184169.2|184053.2|184140.6|184029.9|28
1734644400000|2024-12-19 21:40:00|184169|184039|184170.9|184040.9|184176.3|184046.3|184150|184020|72
1734644700000|2024-12-19 21:45:00|184172.6|184042.6|184259.8|183961.4|184260.7|184051.6|184157.6|183958.1|79
1734645000000|2024-12-19 21:50:00|184263|183958.2|184251.2|183909.2|184325.3|184056.6|184167|183902.8|118
1734645300000|2024-12-19 21:55:00|184298|183956|184241.5|183899.5|184321.3|183979.3|184133|183791|627
1734645600000|2024-12-19 22:00:00|184063.9|183721.9|184071|183729|184071|183729|183978.1|183636.1|4
1734648000000|2024-12-19 22:40:00|184060.5|183718.5|184071|183729|184071|183729|184060.5|183718.5|2
1734649200000|2024-12-19 23:00:00|184067|183725|184124.7|183782.7|184222.5|183880.5|184067|183725|55
1734649500000|2024-12-19 23:05:00|184125.4|183783.4|184126.5|183784.5|184222.5|183880.5|184123.7|183781.7|34
1734649800000|2024-12-19 23:10:00|184222.5|183880.5|184325.5|183983.5|184326|183984|184076.2|183734.2|86
1734650100000|2024-12-19 23:15:00|184324.5|183982.5|184314.7|183972.7|184328|183986|184313|183971|61
1734650400000|2024-12-19 23:20:00|184314.1|183972.1|184314|183972|184315.5|183973.5|184313|183971|35
1734650700000|2024-12-19 23:25:00|184315.5|183973.5|184315.8|183973.8|184318.5|183976.5|184307.5|183965.5|38
1734651000000|2024-12-19 23:30:00|184314.1|183972.1|184299.4|183986.9|184378.8|184036.8|184252.3|183910.3|62
1734651300000|2024-12-19 23:35:00|184314|183972|184318|183976|184320|183989.2|184299.4|183970.5|49
1734651600000|2024-12-19 23:40:00|184300.7|183989.5|184299.2|183988.7|184318.5|183989.5|184299.2|183969.2|32
1734651900000|2024-12-19 23:45:00|184316|183974|184316.7|183974.7|184319.5|183977.5|184284.7|183942.7|82
1734652200000|2024-12-19 23:50:00|184316|183974|184299.3|183988.8|184347.5|184005.5|184284.7|183942.7|70
1734652500000|2024-12-19 23:55:00|184316|183974|184314.9|183972.9|184325|184035.2|184253|183965|67
1734652800000|2024-12-20 00:00:00|184308.8|183966.8|184320.6|183978.6|184333.5|183991.5|184305.7|183963.7|162
1734653100000|2024-12-20 00:05:00|184319.1|183977.1|184340.8|183998.8|184341|183999|184310.7|183968.7|128
1734653400000|2024-12-20 00:10:00|184346.3|184004.3|184396.1|184114|184449.6|184114|184345.8|184003.8|148
1734653700000|2024-12-20 00:15:00|184395.6|184114.5|184325|184195|184396.1|184195|184325|184114.5|61
1734654000000|2024-12-20 00:20:00|184375|184143.6|184369.2|184136.5|184385.6|184200.5|184322|184136.5|38
1734654300000|2024-12-20 00:25:00|184315|184185|184368.4|184138.7|184416.3|184190|184315|184085.7|57
1734654600000|2024-12-20 00:30:00|184317|184139.8|184315|184185|184354|184190.4|184315|184139.8|62
1734654900000|2024-12-20 00:35:00|184317.7|184187.7|184324.4|184194.4|184324.7|184194.7|184315|184185|37
1734655200000|2024-12-20 00:40:00|184323|184193|184398.9|184268.9|184441|184270.7|184322.5|184192.5|68
1734655500000|2024-12-20 00:45:00|184397|184267|184396.3|184266.3|184398.7|184268.7|184395.5|184265.5|11
1734655800000|2024-12-20 00:50:00|184395.5|184265.5|184459.3|184329.3|184463.2|184333.2|184395|184265|60
1734656100000|2024-12-20 00:55:00|184455.5|184325.5|184445.3|184315.3|184538|184335.2|184387|184221.1|97
1734656400000|2024-12-20 01:00:00|184447.1|184317.1|184424.9|184294.9|184457|184327|184421.4|184291.4|127
1734656700000|2024-12-20 01:05:00|184424.7|184294.7|184338.7|184208.7|184436.5|184306.5|184317.4|184187.4|120
1734657000000|2024-12-20 01:10:00|184338.8|184208.8|184312.7|184182.7|184435|184226.5|184297|184100.5|108
1734657300000|2024-12-20 01:15:00|184320.4|184190.4|184300|184170|184376|184210.9|184289|184120.8|109
1734657600000|2024-12-20 01:20:00|184294.7|184164.7|184294|184164|184360.6|184176.2|184268.8|184080.9|85
1734657900000|2024-12-20 01:25:00|184300|184170|184222.6|184092.6|184320.2|184173.5|184209.2|184009|81
1734658200000|2024-12-20 01:30:00|184221.1|184091.1|184136|184006|184252.5|184093.5|184126|183996|79
1734658500000|2024-12-20 01:35:00|184135.5|184005.5|184128.5|183998.5|184148|184018|184123|183993|54
1734658800000|2024-12-20 01:40:00|184135|184005|184216.1|184086.1|184228.5|184098.5|184128|183998|95
1734659100000|2024-12-20 01:45:00|184217.9|184087.9|184218.6|184088.6|184235.6|184105.6|184204|184074|52
1734659400000|2024-12-20 01:50:00|184220.5|184090.5|184218.6|184088.6|184226.2|184104.5|184189.2|184069.9|37
1734659700000|2024-12-20 01:55:00|184213.1|184083.1|184226.2|184096.2|184237.3|184107.3|184210.5|184080.5|40
1734660000000|2024-12-20 02:00:00|184219.9|184089.9|184222.6|184092.6|184286.2|184118.5|184216.9|184057.5|84
1734660300000|2024-12-20 02:05:00|184220.5|184090.5|184236|184106|184256|184126|184204.5|184074.5|74
1734660600000|2024-12-20 02:10:00|184230|184100|184294.9|184164.9|184333|184179.2|184216.5|184077.4|71
1734660900000|2024-12-20 02:15:00|184300.2|184170.2|184303|184173|184353.6|184191|184284.5|184147.5|109
1734661200000|2024-12-20 02:20:00|184306|184176|184275.8|184145.8|184374|184181.5|184268|184092|107
1734661500000|2024-12-20 02:25:00|184273.3|184143.3|184242.5|184112.5|184292.9|184162.9|184232.5|184102.5|110
1734661800000|2024-12-20 02:30:00|184239.5|184109.5|184309.9|184179.9|184316.6|184186.6|184238.4|184108.4|91
1734662100000|2024-12-20 02:35:00|184312.9|184182.9|184301.5|184171.5|184328|184199.8|184273|184080|61
1734662400000|2024-12-20 02:40:00|184295.6|184165.6|184279|184149|184329|184179.2|184260.8|184085|44
1734662700000|2024-12-20 02:45:00|184277|184147|184281|184151|184285|184155|184263|184133|38
1734663000000|2024-12-20 02:50:00|184280.7|184150.7|184280|184150|184281.8|184151.8|184256|184126|34
1734663300000|2024-12-20 02:55:00|184281.8|184151.8|184263|184133|184281.8|184151.8|184259.5|184129.5|26
1734663600000|2024-12-20 03:00:00|184270.7|184140.7|184218|184088|184270.7|184140.7|184192.5|184031.5|31
1734663900000|2024-12-20 03:05:00|184216.2|184086.2|184199|184069|184240.5|184110.5|184193|184063|81
1734664200000|2024-12-20 03:10:00|184197.5|184067.5|184226.4|184096.4|184231|184126.2|184175.3|184065.5|49
1734664500000|2024-12-20 03:15:00|184231.2|184101.2|184227.9|184097.9|184239.5|184109.5|184215|184085|130
1734664800000|2024-12-20 03:20:00|184231.9|184101.9|184087.8|183957.8|184238.8|184108.8|184076.7|183946.7|223
1734665100000|2024-12-20 03:25:00|184079.2|183949.2|184090.4|183960.4|184107|183977|184069.5|183939.5|355
1734665400000|2024-12-20 03:30:00|184082.3|183952.3|184184.4|184054.4|184209.4|184079.4|184081.7|183951.7|148
1734665700000|2024-12-20 03:35:00|184193.9|184063.9|184244.5|184114.5|184304.1|184120|184155.2|184025.2|99
1734666000000|2024-12-20 03:40:00|184243.8|184113.8|184307.1|184177.1|184402|184237|184243.8|184113.8|167
1734666300000|2024-12-20 03:45:00|184306.8|184176.8|184304.5|184174.5|184330.5|184200.5|184294.1|184164.1|107
1734666600000|2024-12-20 03:50:00|184304|184174|184357|184093.1|184421.3|184186|184291|184060|100
1734666900000|2024-12-20 03:55:00|184356.4|184093.8|184301.5|184171.5|184376.9|184174.5|184283.5|184087.5|58
1734667200000|2024-12-20 04:00:00|184298|184168|184284.5|184027.9|184374.1|184192.9|184215|183996.1|127
1734667500000|2024-12-20 04:05:00|184219.5|184089.5|184224|184094|184335.2|184101.5|184212|183990|53
1734667800000|2024-12-20 04:10:00|184286.7|184030.9|184288.6|184036|184289.3|184101.5|184214|184027.2|24
1734668100000|2024-12-20 04:15:00|184292.6|184043.4|184291.4|184044.2|184341.9|184119.5|184233.5|184006.7|34
1734668400000|2024-12-20 04:20:00|184295.4|184056.8|184223.5|184093.5|184306.7|184123.5|184223.5|184056.2|25
1734668700000|2024-12-20 04:25:00|184229|184099|184233.9|184103.9|184235.1|184105.1|184213.5|184083.5|33
1734669000000|2024-12-20 04:30:00|184235.4|184105.4|184221.2|184091.2|184338|184120.5|184211.5|184026|47
1734669300000|2024-12-20 04:35:00|184223|184093|184224.9|184094.9|184232|184102|184207|184077|41
1734669600000|2024-12-20 04:40:00|184231|184101|184221.4|184091.4|184232.3|184102.3|184217|184087|26
1734669900000|2024-12-20 04:45:00|184219.9|184089.9|184225.4|184095.4|184249.4|184119.4|184209.7|184079.7|41
1734670200000|2024-12-20 04:50:00|184222.6|184092.6|184239.3|184109.3|184256|184126|184212|184082|48
1734670500000|2024-12-20 04:55:00|184240.8|184110.8|184240.8|184110.8|184253|184123|184238.4|184108.4|37
1734670800000|2024-12-20 05:00:00|184245.9|184115.9|184303.9|184173.9|184339.3|184209.3|184239.1|184109.1|207
1734671100000|2024-12-20 05:05:00|184304.1|184174.1|184220.1|184090.1|184306.4|184176.4|184199.6|184069.6|119
1734671400000|2024-12-20 05:10:00|184219.1|184089.1|184219.5|184089.5|184240|184110|184216.7|184086.7|48
1734671700000|2024-12-20 05:15:00|184223|184093|184237.5|184107.5|184237.5|184107.5|184217|184087|44
1734672000000|2024-12-20 05:20:00|184235.2|184105.2|184226.3|184096.3|184277|184105.2|184209.5|184020|40
1734672300000|2024-12-20 05:25:00|184226.5|184096.5|184218.3|184128.3|184233.7|184129.9|184201.5|184095.9|56
1734672600000|2024-12-20 05:30:00|184222.5|184132.5|184175.9|184085.9|184231.7|184141.7|184139.8|184020.8|219
1734672900000|2024-12-20 05:35:00|184172.1|184082.1|184064.2|183974.2|184214.2|184104.2|184064.2|183973.6|149
1734673200000|2024-12-20 05:40:00|184058.4|183968.4|184013.1|183923.1|184065.5|183975.5|183992|183886.3|92
1734673500000|2024-12-20 05:45:00|184012.3|183922.3|184019.5|183929.5|184048.6|183936.8|184003.7|183895.6|86
1734673800000|2024-12-20 05:50:00|184019.8|183929.8|184024.9|183934.9|184026.6|183936.6|184003.3|183913.3|49
1734674100000|2024-12-20 05:55:00|184025.6|183935.6|184021.1|183931.1|184025.9|183935.9|184016.6|183926.6|57
1734674400000|2024-12-20 06:00:00|184016.2|183926.2|184001.8|183911.8|184027.2|183937.2|183985.8|183895.8|65
1734674700000|2024-12-20 06:05:00|184002.1|183912.1|184086|183956|184142.8|184012.8|183950.6|183860.6|219
1734675000000|2024-12-20 06:10:00|184093.5|183963.5|184002.1|183872.1|184148.8|184018.8|184002.1|183872.1|459
1734675300000|2024-12-20 06:15:00|184002.8|183872.8|183933.5|183803.5|184015.2|183910.2|183845.6|183715.6|171
1734675600000|2024-12-20 06:20:00|183932.5|183802.5|183841.6|183751.6|183934.1|183825.3|183839|183730.4|186
1734675900000|2024-12-20 06:25:00|183841.4|183751.4|183787.7|183697.7|183853|183763|183773.9|183683.9|101
1734676200000|2024-12-20 06:30:00|183786.5|183696.5|183750.7|183660.7|183805.8|183698.9|183728.2|183598.2|230
1734676500000|2024-12-20 06:35:00|183747.4|183657.4|183696.3|183606.3|183758|183668|183680.9|183573.1|122
1734676800000|2024-12-20 06:40:00|183692.4|183602.4|183730.5|183600.5|183734.5|183629.4|183681.9|183591.5|144
1734677100000|2024-12-20 06:45:00|183730.7|183600.7|183710.6|183620.6|183744.9|183652.3|183705.7|183585.6|107
1734677400000|2024-12-20 06:50:00|183705.5|183615.5|183735.2|183605.2|183777|183647|183683.5|183586.5|176
1734677700000|2024-12-20 06:55:00|183735.7|183605.7|183756.7|183626.7|183818|183643.7|183723.2|183527|127
1734678000000|2024-12-20 07:00:00|183751.7|183621.7|183822|183560|183825|183651.8|183592.6|183502.6|138
1734678300000|2024-12-20 07:05:00|183831|183569|183617.7|183527.7|183831|183666.8|183613.4|183523.4|232
1734678600000|2024-12-20 07:10:00|183619.7|183529.7|183655.7|183565.7|183753.3|183663.3|183619.7|183529.7|310
1734678900000|2024-12-20 07:15:00|183656.5|183566.5|183711.7|183621.7|183754.4|183664.4|183655.6|183565.6|293
1734679200000|2024-12-20 07:20:00|183712.4|183622.4|183797.2|183707.2|183845.5|183755.5|183710.2|183620.2|291
1734679500000|2024-12-20 07:25:00|183797.7|183707.7|183837|183747|183845.6|183755.6|183740.1|183650.1|210
1734679800000|2024-12-20 07:30:00|183840.2|183750.2|183821.6|183731.6|183974|183884|183793|183703|263
1734680100000|2024-12-20 07:35:00|183820.7|183730.7|183864|183774|183944|183854|183820.7|183730.7|373
1734680400000|2024-12-20 07:40:00|183863.9|183773.9|183569.6|183479.6|183872.1|183782.1|183562.3|183472.3|338
1734680700000|2024-12-20 07:45:00|183568.7|183478.7|183459.7|183369.7|183569.4|183479.4|183453.2|183363.2|255
1734681000000|2024-12-20 07:50:00|183455.7|183365.7|183518.3|183428.3|183638.6|183548.6|183453.6|183348.2|241
1734681300000|2024-12-20 07:55:00|183535.7|183445.7|183385.4|183295.4|183553.6|183463.6|183303.5|183213.5|277
1734681600000|2024-12-20 08:00:00|183388.7|183298.7|183347.8|183257.8|183477.6|183387.6|183295.1|183205.1|343
1734681900000|2024-12-20 08:05:00|183344.2|183254.2|183256.8|183166.8|183359.8|183269.8|183235.8|183145.8|223
1734682200000|2024-12-20 08:10:00|183256.5|183166.5|183109|183019|183265.1|183175.1|183052.2|182962.2|268
1734682500000|2024-12-20 08:15:00|183110|183020|183128|183038|183144.6|183054.6|183078.5|182988.5|248
1734682800000|2024-12-20 08:20:00|183129.4|183039.4|183006|182916|183130.4|183040.4|182900.4|182810.4|256
1734683100000|2024-12-20 08:25:00|183014|182924|183191|183101|183198.4|183107.6|183005|182915|313
1734683400000|2024-12-20 08:30:00|183190.8|183100.8|183415|183325|183415|183325|183190.8|183086.5|278
1734683700000|2024-12-20 08:35:00|183416.9|183326.9|183443|183353|183450.2|183360.2|183387.5|183297.5|258
1734684000000|2024-12-20 08:40:00|183439.1|183349.1|183464.5|183374.5|183495.5|183405.5|183400.3|183310.3|226
1734684300000|2024-12-20 08:45:00|183468|183378|183412.3|183322.3|183517|183427|183402.9|183312.9|289
1734684600000|2024-12-20 08:50:00|183412.1|183322.1|183489.2|183359.2|183512|183422|183407.5|183317.5|375
1734684900000|2024-12-20 08:55:00|183493.6|183363.6|183749.6|183659.6|183824.8|183734.8|183491.9|183361.9|471
1734685200000|2024-12-20 09:00:00|183712.6|183622.6|183654.5|183564.5|183762.1|183672.1|183652.3|183533|282
1734685500000|2024-12-20 09:05:00|183653.8|183563.8|183635|183545|183715.4|183594.5|183617.2|183484.6|273
1734685800000|2024-12-20 09:10:00|183635.5|183545.5|183551|183461|183728.2|183638.2|183548.3|183458.3|369
1734686100000|2024-12-20 09:15:00|183551.3|183461.3|183454|183364|183557.7|183467.7|183440.9|183326.9|447
1734686400000|2024-12-20 09:20:00|183451.5|183361.5|183478|183388|183488|183398|183406.9|183316.9|223
1734686700000|2024-12-20 09:25:00|183475.4|183385.4|183505.5|183415.5|183615.1|183525.1|183475.4|183385.4|304
1734687000000|2024-12-20 09:30:00|183505.3|183415.3|183542.1|183452.1|183554.4|183464.4|183478.1|183388.1|318
1734687300000|2024-12-20 09:35:00|183542.2|183452.2|183619.2|183529.2|183671|183539.5|183542.2|183452.2|175
1734687600000|2024-12-20 09:40:00|183626.3|183536.3|183714.1|183624.1|183753.5|183663.5|183566.3|183476.3|233
1734687900000|2024-12-20 09:45:00|183714.3|183624.3|183631.5|183501.5|183747.9|183657.9|183578.8|183488.8|302
1734688200000|2024-12-20 09:50:00|183629.5|183499.5|183619.9|183529.9|183653.3|183563.3|183564.7|183474.7|167
1734688500000|2024-12-20 09:55:00|183622.7|183532.7|183702.6|183612.6|183702.6|183612.6|183589.9|183499.9|152
1734688800000|2024-12-20 10:00:00|183702.3|183612.3|183650|183560|183704.8|183614.8|183602.3|183512.3|224
1734689100000|2024-12-20 10:05:00|183646.8|183556.8|183618.4|183528.4|183715.1|183625.1|183510|183417.7|363
1734689400000|2024-12-20 10:10:00|183615.9|183525.9|183930.7|183840.7|183963.1|183843|183611|183521|381
1734689700000|2024-12-20 10:15:00|183930.2|183840.2|183960.2|183870.2|183960.2|183870.2|183779|183689|312
1734690000000|2024-12-20 10:20:00|183960.5|183870.5|183912.2|183822.2|183992.4|183902.4|183908.7|183818.7|274
1734690300000|2024-12-20 10:25:00|183911.9|183821.9|183937.5|183847.5|183937.5|183847.5|183843.5|183753.5|333
1734690600000|2024-12-20 10:30:00|183938|183848|183826.9|183736.9|183959.6|183869.6|183793.3|183703.3|242
1734690900000|2024-12-20 10:35:00|183825.9|183735.9|183855.7|183765.7|183855.7|183765.7|183750.2|183660.2|310
1734691200000|2024-12-20 10:40:00|183856.9|183766.9|183793.8|183703.8|183856.9|183766.9|183776.3|183686.3|216
1734691500000|2024-12-20 10:45:00|183792.7|183702.7|183801.3|183711.3|183829.5|183739.5|183767.8|183677.8|265
1734691800000|2024-12-20 10:50:00|183804|183714|183784.9|183694.9|183836.1|183746.1|183750.2|183660.2|346
1734692100000|2024-12-20 10:55:00|183787.5|183697.5|183832.8|183742.8|183913|183742.8|183733.5|183613|261
1734692400000|2024-12-20 11:00:00|183830.3|183700.3|184000.3|183910.3|184015.6|183925.6|183812.3|183700.3|228
1734692700000|2024-12-20 11:05:00|183998|183908|183974.7|183884.7|184034.4|183938.2|183941.9|183846.8|197
1734693000000|2024-12-20 11:10:00|183974.6|183884.6|183951.7|183861.7|184023.1|183933.1|183918.3|183828.3|238
1734693300000|2024-12-20 11:15:00|183959.7|183869.7|184043.2|183953.2|184064.5|183961.9|183945.2|183782|188
1734693600000|2024-12-20 11:20:00|184038|183948|184028|183938|184069|183963.7|184021.1|183930.5|81
1734693900000|2024-12-20 11:25:00|184028.8|183938.8|184044.5|183954.5|184054.8|183964.8|184005.9|183897|123
1734694200000|2024-12-20 11:30:00|184045.4|183955.4|184041|183951|184071.1|183981.1|184026.9|183936.9|86
1734694500000|2024-12-20 11:35:00|184039|183949|184137.3|184007.3|184180|184011.8|184010.9|183880.9|131
1734694800000|2024-12-20 11:40:00|184138.1|184008.1|184252.5|184162.5|184261.1|184171.1|184122.1|183992.1|221
1734695100000|2024-12-20 11:45:00|184253.6|184163.6|184101.8|184011.8|184259.3|184169.3|184101.8|183973|268
1734695400000|2024-12-20 11:50:00|184098.6|184008.6|184121.9|184031.9|184190.8|184078.3|184018.4|183928.4|167
1734695700000|2024-12-20 11:55:00|184122|184032|184103.7|184013.7|184131.1|184041.1|184077.9|183987.9|132
1734696000000|2024-12-20 12:00:00|184101.8|184011.8|184077.5|183987.5|184118.3|184028.3|184068.2|183978.2|163
1734696300000|2024-12-20 12:05:00|184072.4|183982.4|184107.3|184017.3|184150|184022.7|184024.6|183849|234
1734696600000|2024-12-20 12:10:00|184107.5|184017.5|184145.1|184055.1|184222.4|184132.4|184093.6|184003.6|281
1734696900000|2024-12-20 12:15:00|184144.9|184054.9|184060.7|183970.7|184149|184059|184030.6|183940.6|239
1734697200000|2024-12-20 12:20:00|184059.9|183969.9|184059.6|183969.6|184120.6|184030.6|184029.1|183939.1|220
1734697500000|2024-12-20 12:25:00|184062.3|183972.3|184007.4|183917.4|184071.7|183981.7|183968.3|183878.3|176
1734697800000|2024-12-20 12:30:00|184010.6|183920.6|183997.3|183907.3|184030.4|183940.4|183940.3|183850.3|173
1734698100000|2024-12-20 12:35:00|184000.3|183910.3|184000.7|183910.7|184062.5|183972.5|183960.6|183870.6|194
1734698400000|2024-12-20 12:40:00|183997.2|183907.2|183823.2|183733.2|184017|183921.8|183820.9|183730.9|299
1734698700000|2024-12-20 12:45:00|183823|183733|183858.8|183768.8|183865|183775|183769.4|183679.4|178
1734699000000|2024-12-20 12:50:00|183864.7|183774.7|183847.9|183757.9|183864.7|183774.7|183702.1|183612.1|291
1734699300000|2024-12-20 12:55:00|183850.8|183760.8|183860.7|183770.7|183861.8|183771.8|183779.9|183689.9|254
1734699600000|2024-12-20 13:00:00|183861.7|183771.7|183950.4|183860.4|183997.9|183907.9|183860.7|183770.7|389
1734699900000|2024-12-20 13:05:00|183952.3|183862.3|183966.8|183876.8|183970.1|183880.1|183941.4|183851.4|297
1734700200000|2024-12-20 13:10:00|183961.7|183871.7|183969.1|183879.1|184016.4|183926.4|183929.1|183839.1|356
1734700500000|2024-12-20 13:15:00|183995.3|183905.3|183965.5|183875.5|184037|183947|183926.8|183836.8|294
1734700800000|2024-12-20 13:20:00|184016.3|183926.3|183959.6|183869.6|184042.5|183952.5|183957.9|183867.9|270
1734701100000|2024-12-20 13:25:00|183960.1|183870.1|184036.9|183694.9|184039.4|183899.2|183917.4|183694.9|312
1734701400000|2024-12-20 13:30:00|184030.6|183688.6|183703.8|183613.8|184045.2|183794.2|183645.3|183354.8|706
1734701700000|2024-12-20 13:35:00|183705|183615|183606.5|183516.5|183757.1|183667.1|183547.8|183421.5|647
1734702000000|2024-12-20 13:40:00|183607|183517|183633.6|183543.6|183902|183812|183601.2|183511.2|594
1734702300000|2024-12-20 13:45:00|183634.1|183544.1|183626.1|183536.1|183703.3|183613.3|183531|183441|643
1734702600000|2024-12-20 13:50:00|183628.9|183538.9|183526.9|183436.9|183665.2|183575.2|183526.7|183436.7|569
1734702900000|2024-12-20 13:55:00|183527|183437|183619.1|183529.1|183691.2|183601.2|183527|183437|533
1734703200000|2024-12-20 14:00:00|183621.5|183531.5|183520.8|183430.8|183696.1|183606.1|183458.1|183368.1|517
1734703500000|2024-12-20 14:05:00|183518.8|183428.8|183607.5|183517.5|183631.4|183541.4|183493|183403|512
1734703800000|2024-12-20 14:10:00|183606.5|183516.5|183695.4|183605.4|183732.6|183642.6|183561.4|183471.4|478
1734704100000|2024-12-20 14:15:00|183695.5|183605.5|183852.3|183762.3|183866.4|183776.4|183686.2|183596.2|456
1734704400000|2024-12-20 14:20:00|183855.6|183765.6|183833.1|183743.1|183922.1|183832.1|183742.7|183652.7|482
1734704700000|2024-12-20 14:25:00|183832.9|183742.9|183998.3|183908.3|184010.3|183920.3|183765.3|183675.3|389
1734705000000|2024-12-20 14:30:00|183995.7|183905.7|183859.3|183769.3|184007.6|183917.6|183830.3|183740.3|481
1734705300000|2024-12-20 14:35:00|183855.9|183765.9|183836.8|183746.8|183900.8|183810.8|183790.3|183700.3|446
1734705600000|2024-12-20 14:40:00|183840.8|183750.8|183925.3|183835.3|183955.9|183865.9|183838.5|183748.5|300
1734705900000|2024-12-20 14:45:00|183927.1|183837.1|183881.3|183791.3|183930.9|183840.9|183864.9|183774.9|226
1734706200000|2024-12-20 14:50:00|183880.5|183790.5|183918.6|183828.6|184005.9|183915.9|183859.9|183769.9|480
1734706500000|2024-12-20 14:55:00|183918.8|183828.8|183927.5|183797.5|183930|183840|183852|183762|412
1734706800000|2024-12-20 15:00:00|183916.5|183675.1|183657.2|183567.2|183984.6|183758.4|183650.4|183560.4|597
1734707100000|2024-12-20 15:05:00|183658.2|183568.2|183673.1|183543.1|183677.9|183587.9|183557|183463|431
1734707400000|2024-12-20 15:10:00|183671.8|183541.8|183759.7|183669.7|183780|183690|183605.8|183515.8|493
1734707700000|2024-12-20 15:15:00|183758.5|183668.5|183744.4|183654.4|183769.4|183679.4|183700|183610|378
1734708000000|2024-12-20 15:20:00|183744.7|183654.7|183913.8|183823.8|183916.7|183826.7|183718.5|183614.6|457
1734708300000|2024-12-20 15:25:00|183916.5|183826.5|183998|183908|184020.9|183930.9|183913.8|183823.8|360
1734708600000|2024-12-20 15:30:00|184005|183915|183826.2|183696.2|184024.8|183934.8|183812.5|183682.5|276
1734708900000|2024-12-20 15:35:00|183826.3|183696.3|183862.4|183772.4|183884|183794|183737.1|183613|385
1734709200000|2024-12-20 15:40:00|183860.6|183770.6|183769.9|183679.9|183863.9|183773.9|183769.9|183679.9|387
1734709500000|2024-12-20 15:45:00|183770.2|183680.2|183777.7|183687.7|183874.6|183768.5|183770.2|183660.5|234
1734709800000|2024-12-20 15:50:00|183777.9|183687.9|183898.3|183808.3|183938.5|183848.5|183777.9|183687.9|395
1734710100000|2024-12-20 15:55:00|183896.4|183806.4|183958.1|183868.1|183979.9|183889.9|183863.5|183773.5|480
1734710400000|2024-12-20 16:00:00|183956.3|183866.3|183941.4|183851.4|184010.2|183920.2|183923.6|183833.6|461
1734710700000|2024-12-20 16:05:00|183944.5|183854.5|183885.7|183795.7|183970.3|183880.3|183875.2|183785.2|291
1734711000000|2024-12-20 16:10:00|183886.1|183796.1|183819.8|183729.8|183910.4|183820.4|183806|183716|204
1734711300000|2024-12-20 16:15:00|183820.1|183730.1|183706.4|183616.4|183834.5|183744.5|183666.4|183576.4|312
1734711600000|2024-12-20 16:20:00|183705.9|183615.9|183658.2|183528.2|183708.8|183616.9|183630.1|183515.4|284
1734711900000|2024-12-20 16:25:00|183649.9|183519.9|183548.8|183418.8|183663.7|183533.7|183492.5|183362.5|208
1734712200000|2024-12-20 16:30:00|183528.3|183438.3|183489.1|183399.1|183532.8|183438.3|183467.1|183377.1|418
1734712500000|2024-12-20 16:35:00|183488.5|183398.5|183377.5|183287.5|183489.1|183399.1|183370.5|183280.5|287
1734712800000|2024-12-20 16:40:00|183377.8|183287.8|183286.6|183196.6|183407|183317|183212.6|183122.6|395
1734713100000|2024-12-20 16:45:00|183289.2|183199.2|183325.8|183235.8|183374.8|183284.8|183289.2|183199.2|398
1734713400000|2024-12-20 16:50:00|183325.6|183235.6|183349.5|183259.5|183376.9|183286.9|183273.1|183183.1|529
1734713700000|2024-12-20 16:55:00|183351.5|183261.5|183265.5|183175.5|183358.3|183268.3|183248.9|183158.9|418
1734714000000|2024-12-20 17:00:00|183265.3|183175.3|183281|183191|183290.6|183200.6|183250.3|183160.3|242
1734714300000|2024-12-20 17:05:00|183280.8|183190.8|183121.4|182991.4|183282|183192|183096.8|182966.8|216
1734714600000|2024-12-20 17:10:00|183117.6|182987.6|183134|183004|183143.2|183013.2|183070.1|182971.1|220
1734714900000|2024-12-20 17:15:00|183134.3|183004.3|183043.8|182913.8|183134.3|183004.3|183022.9|182912.5|188
1734715200000|2024-12-20 17:20:00|183046.6|182916.6|182927|182797|183063.9|182933.9|182916.9|182776.7|301
1734715500000|2024-12-20 17:25:00|182929|182799|182921.4|182831.4|182974.9|182884.9|182897.8|182767.8|172
1734715800000|2024-12-20 17:30:00|182921.3|182831.3|183028.4|182938.4|183082.2|182992.2|182921.3|182831.3|215
1734716100000|2024-12-20 17:35:00|183029.2|182939.2|182997|182907|183091.9|182974.8|182973.9|182877.1|403
1734716400000|2024-12-20 17:40:00|182996.8|182906.8|182939.2|182849.2|183000.8|182910.8|182924.1|182834.1|249
1734716700000|2024-12-20 17:45:00|182941.7|182851.7|183011|182921|183041.4|182951.4|182941.7|182851.7|309
1734717000000|2024-12-20 17:50:00|183011.1|182921.1|183000.5|182910.5|183077.9|182987.9|182997.6|182907.6|313
1734717300000|2024-12-20 17:55:00|182996.7|182906.7|183041|182951|183045|182955|182977|182887|226
1734717600000|2024-12-20 18:00:00|183041.5|182951.5|183093.3|182963.3|183106.4|183002.6|183013.1|182890|410
1734717900000|2024-12-20 18:05:00|183095.5|182965.5|183134.9|183044.9|183230.9|183140.9|183082.7|182933|270
1734718200000|2024-12-20 18:10:00|183133.1|183043.1|183138|183048|183188.6|183098.6|183123.1|183033.1|146
1734718500000|2024-12-20 18:15:00|183135.2|183045.2|183176.9|183086.9|183227.5|183137.5|183134.6|183044.6|171
1734718800000|2024-12-20 18:20:00|183181.8|183091.8|183145.8|183055.8|183232.2|183142.2|183109.6|183019.6|172
1734719100000|2024-12-20 18:25:00|183146|183056|183221.6|183131.6|183236.2|183146.2|183145.3|183055.3|278
1734719400000|2024-12-20 18:30:00|183224.2|183134.2|183214.1|183124.1|183245.2|183155.2|183188.6|183098.6|291
1734719700000|2024-12-20 18:35:00|183210|183120|183012.4|182922.4|183210.7|183120.7|183008.7|182918.7|325
1734720000000|2024-12-20 18:40:00|183011.4|182921.4|182916.7|182826.7|183012.4|182922.4|182907.7|182817.7|280
1734720300000|2024-12-20 18:45:00|182917.2|182827.2|182903.3|182813.3|182972.5|182882.5|182896.5|182806.5|213
1734720600000|2024-12-20 18:50:00|182904|182814|182897.3|182807.3|182929.2|182839.2|182881.4|182791.4|176
1734720900000|2024-12-20 18:55:00|182901|182811|183118.4|182988.4|183134.3|183004.3|182892|182802|314
1734721200000|2024-12-20 19:00:00|183122.3|182992.3|183082.5|182992.5|183174.9|183044.9|183075.3|182965.1|461
1734721500000|2024-12-20 19:05:00|183081.8|182991.8|183063.5|182973.5|183104.8|183014.8|183060.9|182970.9|180
1734721800000|2024-12-20 19:10:00|183057.4|182967.4|183055.8|182925.8|183099.5|182974.9|183020.4|182890.4|157
1734722100000|2024-12-20 19:15:00|183050|182920|183003.8|182913.8|183056.6|182944.5|183003.8|182896.2|195
1734722400000|2024-12-20 19:20:00|183003.1|182913.1|182982.7|182892.7|183008.6|182918.6|182977.3|182887.3|116
1734722700000|2024-12-20 19:25:00|182983.2|182893.2|182975.9|182885.9|183003.1|182913.1|182956.4|182866.4|97
1734723000000|2024-12-20 19:30:00|182976.2|182886.2|182978.9|182888.9|183014.8|182901.5|182976.2|182861|151
1734723300000|2024-12-20 19:35:00|182977.9|182887.9|182771.5|182641.5|182981|182891|182685.9|182555.9|169
1734723600000|2024-12-20 19:40:00|182756|182666|182823.2|182693.2|182834.6|182707.5|182747.5|182592|190
1734723900000|2024-12-20 19:45:00|182834.2|182704.2|182748.5|182658.5|182835.7|182705.7|182734.9|182644.9|211
1734724200000|2024-12-20 19:50:00|182742.9|182652.9|182788.8|182698.8|182853.4|182742.8|182691.7|182587.8|291
1734724500000|2024-12-20 19:55:00|182794|182704|182911.4|182821.4|182937.5|182828.8|182774.1|182684.1|240
1734724800000|2024-12-20 20:00:00|182905.2|182815.2|182943.1|182813.1|182996.2|182866.2|182904.2|182790.2|289
1734725100000|2024-12-20 20:05:00|182943.8|182813.8|182998.3|182868.3|183007.2|182877.2|182931.7|182801.7|190
1734725400000|2024-12-20 20:10:00|182999.5|182869.5|182937.5|182847.5|182999.5|182869.5|182920.5|182811.1|145
1734725700000|2024-12-20 20:15:00|182940|182850|182949.2|182819.2|182990.1|182860.1|182930|182815.8|155
1734726000000|2024-12-20 20:20:00|182947.7|182817.7|182969.2|182839.2|183016.3|182886.3|182931.5|182811.8|226
1734726300000|2024-12-20 20:25:00|182967.9|182837.9|182907.1|182777.1|182975.6|182845.6|182894.6|182767.5|141
1734726600000|2024-12-20 20:30:00|182906.6|182776.6|182999.7|182869.7|183008|182891|182906.6|182776.6|149
1734726900000|2024-12-20 20:35:00|182997.2|182867.2|182951|182821|182999.2|182869.2|182909.3|182779.3|220
1734727200000|2024-12-20 20:40:00|182950.5|182820.5|183007.6|182877.6|183023.6|182903.5|182929.5|182803.4|240
1734727500000|2024-12-20 20:45:00|183007.4|182877.4|182915.2|182785.2|183007.4|182895.5|182910.9|182780.9|227
1734727800000|2024-12-20 20:50:00|182915.4|182785.4|183190.7|183060.7|183234.1|183061.5|182907.5|182785.4|151
1734728100000|2024-12-20 20:55:00|183189.2|183059.2|183299.5|183169.5|183406.9|183265.2|183172|183045.5|392
1734728400000|2024-12-20 21:00:00|183300.1|183170.1|183368|183129|183565.8|183398.6|183300.1|183103|367
1734728700000|2024-12-20 21:05:00|183362|183146|183447.4|183317.4|183504.2|183326.4|183351.5|183125|155
1734729000000|2024-12-20 21:10:00|183446.1|183316.1|183433.2|183303.2|183451.8|183321.8|183433.2|183303.2|69
1734729300000|2024-12-20 21:15:00|183418.8|183288.8|183429.5|183299.5|183439.2|183309.2|183378|183248|73
1734729600000|2024-12-20 21:20:00|183433.9|183303.9|183446.3|183316.3|183451.6|183321.6|183428.2|183298.2|71
1734729900000|2024-12-20 21:25:00|183447.3|183317.3|183405.1|183275.1|183512.3|183317.3|183355.9|183141.7|404
1734730200000|2024-12-20 21:30:00|183405.7|183275.7|183380.1|183250.1|183413.8|183283.8|183373.4|183243.4|183
1734730500000|2024-12-20 21:35:00|183378.1|183248.1|183390.4|183260.4|183516.5|183281.9|183378.1|183143.2|243
1734730800000|2024-12-20 21:40:00|183390.8|183260.8|183386.6|183044.6|183486.3|183264.7|183319.2|182977.2|797
1734731100000|2024-12-20 21:45:00|183447.8|183105.8|183472.6|183130.6|183514.1|183182.9|183262.2|182920.2|917
1734731400000|2024-12-20 21:50:00|183471.3|183129.3|183381.7|183039.7|183511.7|183169.7|183010.8|182668.8|552
1734731700000|2024-12-20 21:55:00|183357.9|183015.9|183219.5|182877.5|183638.9|183296.9|183139.7|182797.7|289
1734901200000|2024-12-22 21:00:00|183248.4|182856.4|183248.4|182856.4|183248.4|182856.4|183248.4|182856.4|1
1734904200000|2024-12-22 21:50:00|183073.5|182676.5|183073.5|182676.5|183073.5|182676.5|183073.5|182676.5|1
1734904800000|2024-12-22 22:00:00|183048.5|182701.5|183048.5|182701.5|183048.5|182701.5|183048.5|182701.5|1
1734906000000|2024-12-22 22:20:00|183058.5|182716.5|183058.5|182716.5|183058.5|182716.5|183058.5|182716.5|1
1734907500000|2024-12-22 22:45:00|183039.7|182697.7|183039.7|182697.7|183039.7|182697.7|183039.7|182697.7|1
1734908400000|2024-12-22 23:00:00|183168.5|182826.5|183171.7|182829.7|183172.5|182830.5|183168.5|182826.5|4
1734908700000|2024-12-22 23:05:00|183171.9|182829.9|183169.5|182827.5|183199|182857|183158.4|182816.4|37
1734909000000|2024-12-22 23:10:00|183168|182826|183200.5|182858.5|183201|182859|183166|182824|21
1734909300000|2024-12-22 23:15:00|183170.9|182828.9|183171|182829|183201|182859|183170.9|182828.9|12
1734909600000|2024-12-22 23:20:00|183201|182859|183216.5|182874.5|183216.5|182874.5|183171|182829|19
1734909900000|2024-12-22 23:25:00|183176.2|182834.2|183175.4|182833.4|183216.5|182874.5|183175.4|182833.4|17
1734910200000|2024-12-22 23:30:00|183177.7|182835.7|183212|182870|183221|182879|183174.7|182832.7|16
1734910500000|2024-12-22 23:35:00|183174.7|182832.7|183191.2|182849.2|183323.8|182981.8|182915|182573|130
1734910800000|2024-12-22 23:40:00|183216|182874|183219.7|182877.7|183333.8|182991.8|183070.2|182728.2|130
1734911100000|2024-12-22 23:45:00|183221|182879|183260.4|182918.4|183376|183034|183076|182734|175
1734911400000|2024-12-22 23:50:00|183251.1|182909.1|183167.2|182825.2|183317.5|182975.5|183037.6|182716.2|62
1734911700000|2024-12-22 23:55:00|183170.5|182828.5|183182|182840|183243.1|182901.1|183169.5|182827.5|22
1734912000000|2024-12-23 00:00:00|183178.5|182836.5|183149.9|182863|183221.3|182880|183142|182820.7|82
1734912300000|2024-12-23 00:05:00|183149.4|182880|183139|182915|183153.6|182915|183139|182864.5|41
1734912600000|2024-12-23 00:10:00|183140|182916|183263|182921|183265|183004|183109|182867|146
1734912900000|2024-12-23 00:15:00|183265|182923|183206.7|182956.1|183269.3|182965|183206.7|182913|31
1734913200000|2024-12-23 00:20:00|183209.7|182956|183229.9|182956.8|183265.7|182970.3|183184|182918.5|41
1734913500000|2024-12-23 00:25:00|183265.7|182923.7|183241|182989|183274.3|182989|183219|182918.5|30
1734913800000|2024-12-23 00:30:00|183236.2|182979.6|183287.1|183047.5|183297.3|183054|183235.4|182964.7|59
1734914100000|2024-12-23 00:35:00|183288.7|183051|183241|183111|183296.6|183116|183238|183047.2|74
1734914400000|2024-12-23 00:40:00|183243|183113|183307.4|183079.4|183316|183114|183241|183063.2|35
1734914700000|2024-12-23 00:45:00|183316|183078|183150.1|182923.7|183338.5|183084|183150.1|182861.5|48
1734915000000|2024-12-23 00:50:00|183159|182924|183240.3|183015.4|183278|183043.5|183149.5|182917.6|94
1734915300000|2024-12-23 00:55:00|183239.8|183015.9|183324.3|183059.9|183374|183138.2|183193|183015.9|71
1734915600000|2024-12-23 01:00:00|183322.9|183063.5|183310.2|183180.2|183322.9|183191.4|183232.5|183063.5|124
1734915900000|2024-12-23 01:05:00|183308.9|183178.9|183338.6|183208.6|183340.1|183210.1|183291.3|183161.3|73
1734916200000|2024-12-23 01:10:00|183337.4|183207.4|183324.2|183194.2|183337.4|183207.4|183293.1|183163.1|59
1734916500000|2024-12-23 01:15:00|183327.7|183197.7|183250.1|183120.1|183341.5|183211.5|183221.7|183002|97
1734916800000|2024-12-23 01:20:00|183249.8|183119.8|183249.7|183119.7|183260.4|183158|183223|183112.5|58
1734917100000|2024-12-23 01:25:00|183251.1|183121.1|183122.4|182992.4|183268.5|183159|183111.8|182981.8|86
1734917400000|2024-12-23 01:30:00|183099.4|182969.4|183101.3|182971.3|183160.5|183031.5|183054.2|182924.2|177
1734917700000|2024-12-23 01:35:00|183086|182996|183084|182994|183131.4|183041|183028.1|182898.1|118
1734918000000|2024-12-23 01:40:00|183090.5|183000.5|183078.7|182988.7|183119.5|183000.5|183068|182950|98
1734918300000|2024-12-23 01:45:00|183055.2|182965.2|182976.7|182886.7|183060.5|182970.5|182967.7|182876.3|128
1734918600000|2024-12-23 01:50:00|182976.5|182886.5|182972.7|182882.7|183007.1|182916.5|182925.8|182825.6|109
1734918900000|2024-12-23 01:55:00|182972.5|182882.5|183018.9|182888.9|183032.3|182902.3|182922|182815.6|101
1734919200000|2024-12-23 02:00:00|183019.1|182889.1|183017|182927|183038.2|182932.5|182984|182884.9|53
1734919500000|2024-12-23 02:05:00|183016.5|182926.5|182934|182844|183028.7|182926.5|182922|182810.2|84
1734919800000|2024-12-23 02:10:00|182944|182854|182939|182849|182960.1|182854.5|182925.5|182813.5|43
1734920100000|2024-12-23 02:15:00|182939.5|182849.5|182960.1|182830.1|182965.5|182860|182919|182810|56
1734920400000|2024-12-23 02:20:00|182965.8|182835.8|183011.5|182921.5|183089.2|182942|182952|182828.8|75
1734920700000|2024-12-23 02:25:00|183015.5|182925.5|182974|182844|183034.2|182931|182940|182795.8|75
1734921000000|2024-12-23 02:30:00|182953.5|182863.5|182923|182833|182962.2|182863.5|182911.5|182784.6|85
1734921300000|2024-12-23 02:35:00|182917.2|182827.2|182945.5|182855.5|182975|182885|182917.2|182827.2|44
1734921600000|2024-12-23 02:40:00|182951|182861|182960.4|182830.4|182970.1|182870|182940.5|182827.4|35
1734921900000|2024-12-23 02:45:00|182962.9|182832.9|182968.5|182878.5|182989.2|182878.5|182933|182824.2|35
1734922200000|2024-12-23 02:50:00|182986.2|182856.2|182970.5|182840.5|182999.5|182892.5|182941|182834.6|63
1734922500000|2024-12-23 02:55:00|182944.5|182854.5|182979.9|182849.9|183000.8|182893.5|182927|182815.8|52
1734922800000|2024-12-23 03:00:00|182982.5|182852.5|182984.9|182854.9|183056.9|182917|182955.5|182804.1|101
1734923100000|2024-12-23 03:05:00|182985.2|182855.2|182986.5|182856.5|183009|182879|182976|182846|38
1734923400000|2024-12-23 03:10:00|182982.8|182852.8|182984.8|182854.8|182984.8|182854.8|182950.1|182820.1|41
1734923700000|2024-12-23 03:15:00|182977.3|182847.3|183064.7|182934.7|183064.7|182934.7|182975.3|182845.3|56
1734924000000|2024-12-23 03:20:00|183064.5|182934.5|183055.2|182925.2|183067.5|182957|183037.7|182907.7|46
1734924300000|2024-12-23 03:25:00|183056.5|182926.5|183038.1|182908.1|183062.5|182956|183014|182899.2|36
1734924600000|2024-12-23 03:30:00|183021|182931|183081|182991|183101.4|182997|183021|182913.7|46
1734924900000|2024-12-23 03:35:00|183087|182997|183035.8|182905.8|183089.5|182999.5|183026|182905.8|37
1734925200000|2024-12-23 03:40:00|183023|182933|183048.7|182958.7|183074|182966|183009.7|182909.6|30
1734925500000|2024-12-23 03:45:00|183049.2|182959.2|183090.1|182960.1|183117.2|183014|183048.7|182958.7|53
1734925800000|2024-12-23 03:50:00|183087.7|182957.7|183079|182989|183116|183005.5|183035.4|182905.4|50
1734926100000|2024-12-23 03:55:00|183094.7|182964.7|183105.4|182975.4|183105.4|183000|183076.5|182964.7|17
1734926400000|2024-12-23 04:00:00|183101.9|182971.9|183106.3|182976.3|183107|182998|183042.6|182912.6|47
1734926700000|2024-12-23 04:05:00|183088|182998|183102.9|182972.9|183110.3|183003.5|183088|182971.1|14
1734927000000|2024-12-23 04:10:00|183088|182998|183062.8|182932.8|183091|182998|183040|182923.8|22
1734927300000|2024-12-23 04:15:00|183063.8|182933.8|183070.9|182940.9|183083.5|182973.5|183019.8|182889.8|48
1734927600000|2024-12-23 04:20:00|183056|182966|182996.7|182906.7|183063.4|182973.4|182981|182872.3|48
1734927900000|2024-12-23 04:25:00|182997|182907|183024|182934|183047.2|182951|182986.5|182883.2|41
1734928200000|2024-12-23 04:30:00|183021.7|182931.7|183008.5|182918.5|183040.4|182936|182989|182872.6|35
1734928500000|2024-12-23 04:35:00|183000.2|182910.2|182985.6|182895.6|183042|182931.5|182978.4|182888.4|49
1734928800000|2024-12-23 04:40:00|182985.7|182895.7|183003.3|182873.3|183058.8|182933|182966.5|182855.5|60
1734929100000|2024-12-23 04:45:00|183003.5|182873.5|182982.5|182892.5|183020.5|182897.5|182977|182863.5|34
1734929400000|2024-12-23 04:50:00|183000.3|182870.3|182935.4|182805.4|183000.3|182870.3|182916.5|182805.4|49
1734929700000|2024-12-23 04:55:00|182932.7|182802.7|182963.5|182873.5|182979.8|182874|182907.5|182801.7|47
1734930000000|2024-12-23 05:00:00|182961|182871|182873.1|182743.1|182981.7|182873.5|182872.8|182742.8|45
1734930300000|2024-12-23 05:05:00|182872.8|182742.8|182890|182760|182902|182778|182862.4|182732.4|61
1734930600000|2024-12-23 05:10:00|182899.5|182769.5|182931.5|182801.5|182960.5|182830.5|182842.5|182712.5|93
1734930900000|2024-12-23 05:15:00|182930.6|182800.6|182904.4|182774.4|182944|182814|182902.5|182772.5|63
1734931200000|2024-12-23 05:20:00|182914|182784|182960|182830|182976.5|182846.5|182914|182784|44
1734931500000|2024-12-23 05:25:00|182960.3|182830.3|182927|182797|182986|182856|182924.6|182794.6|75
1734931800000|2024-12-23 05:30:00|182949.4|182819.4|182956.5|182826.5|182968|182838|182923|182793|81
1734932100000|2024-12-23 05:35:00|182957.5|182827.5|182991|182861|182999.8|182869.8|182952.5|182822.5|68
1734932400000|2024-12-23 05:40:00|182996.9|182866.9|183008.9|182878.9|183018.9|182888.9|182973.4|182843.4|77
1734932700000|2024-12-23 05:45:00|183009.2|182879.2|182975.5|182885.5|183025.6|182897|182971|182860.5|52
1734933000000|2024-12-23 05:50:00|182980|182890|183012|182882|183012|182893.1|182963|182846.4|44
1734933300000|2024-12-23 05:55:00|183010.5|182880.5|183031|182901|183077.7|182947.7|182998.5|182868.5|151
1734933600000|2024-12-23 06:00:00|183029.5|182899.5|183047.3|182917.3|183092.5|182962.5|182991.3|182861.3|210
1734933900000|2024-12-23 06:05:00|183053.8|182923.8|183073.7|182943.7|183079.5|182956.5|183034|182906.9|191
1734934200000|2024-12-23 06:10:00|183066.1|182936.1|182961|182871|183074.1|182957|182929.3|182821.6|111
1734934500000|2024-12-23 06:15:00|182961.6|182871.6|182980.3|182850.3|182987.1|182871.6|182904.4|182774.4|163
1734934800000|2024-12-23 06:20:00|182981.6|182851.6|182974.7|182844.7|182987.5|182857.5|182887|182757|127
1734935100000|2024-12-23 06:25:00|182975.3|182845.3|182957.4|182827.4|182993.6|182863.6|182876.6|182746.6|162
1734935400000|2024-12-23 06:30:00|182945.7|182815.7|182964|182834|183061.5|182931.5|182901.6|182771.6|237
1734935700000|2024-12-23 06:35:00|182960.3|182830.3|182886|182796|182964.6|182834.6|182876.6|182786.6|46
1734936000000|2024-12-23 06:40:00|182891.1|182801.1|182902.7|182772.7|182908.8|182802|182880.6|182750.6|40
1734936300000|2024-12-23 06:45:00|182887|182797|182908.1|182778.1|182917.5|182797|182887|182771.9|20
1734936600000|2024-12-23 06:50:00|182909|182779|182907.5|182777.5|182918|182788|182902.6|182772.6|30
1734936900000|2024-12-23 06:55:00|182904.9|182774.9|182897.5|182767.5|182913|182783|182889.8|182759.8|41
1734937200000|2024-12-23 07:00:00|182870|182780|183128.5|182998.5|183142.4|183012.4|182870|182780|128
1734937500000|2024-12-23 07:05:00|183129.5|182999.5|183316.9|183109.1|183370|183130.6|183129.5|182999.5|107
1734937800000|2024-12-23 07:10:00|183302|183094.2|183143.2|183053.2|183303.2|183142.2|183125|183034.3|170
1734938100000|2024-12-23 07:15:00|183139.9|183049.9|183211.5|183121.5|183224|183134|183131.7|183041.7|190
1734938400000|2024-12-23 07:20:00|183213.8|183123.8|183069.5|182979.5|183221.7|183131.7|183069.5|182979.5|120
1734938700000|2024-12-23 07:25:00|183076.4|182986.4|183007.1|182917.1|183129.6|183039.6|182976.2|182886.2|201
1734939000000|2024-12-23 07:30:00|183012.9|182922.9|183057.9|182967.9|183124.2|183034.2|183012.4|182922.4|300
1734939300000|2024-12-23 07:35:00|183062.4|182972.4|183036.4|182946.4|183076.1|182986.1|183010.2|182920.2|164
1734939600000|2024-12-23 07:40:00|183034|182944|183122.3|183032.3|183140.4|183050.4|183028.7|182938.7|194
1734939900000|2024-12-23 07:45:00|183122.1|183032.1|183144.9|183054.9|183191.4|183087.5|183107.8|183017.8|291
1734940200000|2024-12-23 07:50:00|183148.7|183058.7|183286.5|183196.5|183289.5|183199.5|183134.5|183044.5|265
1734940500000|2024-12-23 07:55:00|183283.3|183193.3|183282.5|183192.5|183293.5|183203.5|183256.1|183166.1|159
1734940800000|2024-12-23 08:00:00|183285.5|183195.5|183332.8|183242.8|183373.3|183283.3|183285.5|183195.5|221
1734941100000|2024-12-23 08:05:00|183332.2|183242.2|183292|183202|183395.9|183305.9|183223.6|183133.6|211
1734941400000|2024-12-23 08:10:00|183292.3|183202.3|183296.1|183206.1|183368.1|183278.1|183216.7|183126.7|301
1734941700000|2024-12-23 08:15:00|183289.4|183199.4|183462.3|183372.3|183527.4|183437.4|183284|183194|291
1734942000000|2024-12-23 08:20:00|183461.9|183371.9|183733.2|183643.2|183748.6|183658.6|183457.1|183367.1|209
1734942300000|2024-12-23 08:25:00|183738.4|183648.4|183781.6|183691.6|183908.9|183818.9|183732.1|183642.1|441
1734942600000|2024-12-23 08:30:00|183781.4|183691.4|183948.4|183818.4|183948.4|183818.4|183781.4|183691.4|268
1734942900000|2024-12-23 08:35:00|183947|183817|183985.7|183895.7|183985.7|183895.7|183865.6|183775.6|202
1734943200000|2024-12-23 08:40:00|183982.2|183892.2|183813.8|183723.8|183995.4|183905.4|183813.2|183723.2|315
1734943500000|2024-12-23 08:45:00|183813.7|183723.7|183879.4|183789.4|183977.2|183859.3|183813|183715.3|258
1734943800000|2024-12-23 08:50:00|183878.8|183788.8|183818.4|183728.4|183949.1|183859.1|183814.2|183724.2|220
1734944100000|2024-12-23 08:55:00|183822.1|183732.1|183676.8|183586.8|183827.1|183737.1|183629.8|183539.8|207
1734944400000|2024-12-23 09:00:00|183678.4|183588.4|183691.4|183601.4|183694|183604|183569.2|183479.2|279
1734944700000|2024-12-23 09:05:00|183718|183628|183733.4|183643.4|183775.5|183685.5|183709.6|183619.6|232
1734945000000|2024-12-23 09:10:00|183731.5|183641.5|183702.2|183612.2|183760.8|183670.8|183670.8|183546.7|295
1734945300000|2024-12-23 09:15:00|183705.5|183615.5|183873.6|183783.6|183874.1|183784.1|183658.1|183568.1|370
1734945600000|2024-12-23 09:20:00|183854.1|183764.1|183957.1|183867.1|183957.1|183867.1|183848.6|183758.6|251
1734945900000|2024-12-23 09:25:00|183956.7|183866.7|183910.5|183820.5|183971.6|183881.6|183880.7|183790.7|166
1734946200000|2024-12-23 09:30:00|183914|183824|184051.6|183961.6|184124.4|184034.4|183901.1|183811.1|191
1734946500000|2024-12-23 09:35:00|184051.1|183961.1|184105|184015|184115.9|184025.9|184040.5|183950.5|237
1734946800000|2024-12-23 09:40:00|184103.5|184013.5|184110.7|184020.7|184120.9|184030.9|184033.8|183943.8|150
1734947100000|2024-12-23 09:45:00|184119.9|184029.9|184124.6|184034.6|184200.7|184110.7|184090.8|184000.8|241
1734947400000|2024-12-23 09:50:00|184122.9|184032.9|184272.9|184182.9|184297.8|184207.8|184097.3|184007.3|235
1734947700000|2024-12-23 09:55:00|184275.5|184185.5|184351.1|184261.1|184359.7|184269.7|184265.2|184175.2|241
1734948000000|2024-12-23 10:00:00|184351.3|184261.3|184208.5|184118.5|184361.8|184271.8|184165.9|184075.9|183
1734948300000|2024-12-23 10:05:00|184205.6|184115.6|184002.1|183912.1|184222|184132|184002.1|183912.1|276
1734948600000|2024-12-23 10:10:00|183998.7|183908.7|183906.3|183816.3|184016.4|183926.4|183903.8|183813.8|253
1734948900000|2024-12-23 10:15:00|183921.1|183831.1|183913.2|183823.2|183955.9|183865.9|183857|183747.7|291
1734949200000|2024-12-23 10:20:00|183910|183820|183969.7|183879.7|183977.3|183887.3|183904.3|183814.3|158
1734949500000|2024-12-23 10:25:00|183971.6|183881.6|183946|183856|184037.4|183947.4|183935.5|183845.5|164
1734949800000|2024-12-23 10:30:00|183949|183859|183952.6|183862.6|184029.1|183939.1|183933.7|183843.7|165
1734950100000|2024-12-23 10:35:00|183955|183865|183989.8|183899.8|184034.8|183944.8|183951.2|183861.2|291
1734950400000|2024-12-23 10:40:00|183988.6|183898.6|184028.4|183938.4|184061|183962.1|183916.4|183826.4|289
1734950700000|2024-12-23 10:45:00|184032.2|183942.2|184117.9|184027.9|184125.6|184035.6|184032.2|183942.2|124
1734951000000|2024-12-23 10:50:00|184117.6|184027.6|183983.8|183893.8|184120|184030|183981.7|183891.7|159
1734951300000|2024-12-23 10:55:00|183986|183896|184018.8|183928.8|184022.1|183932.1|183870.4|183780.4|418
1734951600000|2024-12-23 11:00:00|184026|183936|184045.4|183955.4|184054.8|183964.8|183967.5|183877.5|267
1734951900000|2024-12-23 11:05:00|184044.4|183954.4|184054.1|183964.1|184099.4|184009.4|184034.9|183944.9|241
1734952200000|2024-12-23 11:10:00|184053.9|183963.9|184054.1|183964.1|184062.5|183972.5|183968.2|183878.2|204
1734952500000|2024-12-23 11:15:00|184054.8|183964.8|184234.3|184104.3|184236.3|184106.3|184041.5|183951.5|148
1734952800000|2024-12-23 11:20:00|184236.9|184106.9|184312.9|184182.9|184320|184213.5|184225.9|184095.9|181
1734953100000|2024-12-23 11:25:00|184316.9|184186.9|184290.5|184200.5|184321.3|184214|184230.8|184100.8|203
1734953400000|2024-12-23 11:30:00|184290|184200|184370.3|184280.3|184387.7|184280.3|184279.5|184180.4|101
1734953700000|2024-12-23 11:35:00|184374.4|184284.4|184382.3|184292.3|184429.1|184339.1|184372.4|184282.4|181
1734954000000|2024-12-23 11:40:00|184378.4|184288.4|184333.2|184243.2|184483.3|184393.3|184256.3|184166.3|262
1734954300000|2024-12-23 11:45:00|184336.3|184246.3|184317.2|184227.2|184383.9|184293.9|184307.8|184217.8|241
1734954600000|2024-12-23 11:50:00|184316.9|184226.9|184304.7|184214.7|184400.7|184310.7|184272.5|184182.5|233
1734954900000|2024-12-23 11:55:00|184304.5|184214.5|184250.4|184160.4|184319.1|184229.1|184221.2|184131.2|268
1734955200000|2024-12-23 12:00:00|184253.9|184163.9|184306|184216|184355.5|184265.5|184228|184138|310
1734955500000|2024-12-23 12:05:00|184308.2|184218.2|184413.6|184283.6|184429.6|184299.6|184276.6|184146.6|281
1734955800000|2024-12-23 12:10:00|184420.1|184290.1|184480.2|184390.2|184551|184391.1|184405.4|184249|261
1734956100000|2024-12-23 12:15:00|184476.2|184386.2|184405.9|184315.9|184490.9|184400.9|184389.1|184287.1|326
1734956400000|2024-12-23 12:20:00|184404.2|184314.2|184326.9|184236.9|184404.2|184314.2|184310.4|184220.4|207
1734956700000|2024-12-23 12:25:00|184332.3|184242.3|184512.1|184422.1|184552.6|184462.6|184329.4|184239.4|312
1734957000000|2024-12-23 12:30:00|184513.4|184423.4|184523.9|184433.9|184548.5|184458.5|184497|184407|274
1734957300000|2024-12-23 12:35:00|184525|184435|184515.1|184425.1|184543.7|184453.7|184489|184399|194
1734957600000|2024-12-23 12:40:00|184518.2|184428.2|184609.4|184519.4|184618.6|184528.6|184518.2|184428.2|166
1734957900000|2024-12-23 12:45:00|184612.3|184522.3|184739.4|184523.3|184767.8|184574.6|184612.3|184478.3|137
1734958200000|2024-12-23 12:50:00|184738.9|184520.8|184645|184555|184746|184572.5|184604.7|184501.7|197
1734958500000|2024-12-23 12:55:00|184649|184559|184675|184585|184716.8|184626.8|184649|184559|193
1734958800000|2024-12-23 13:00:00|184675.5|184585.5|184787.5|184697.5|184824|184734|184664.1|184574.1|252
1734959100000|2024-12-23 13:05:00|184785.5|184695.5|184874.8|184640.1|184918.9|184738|184759.5|184632.8|259
1734959400000|2024-12-23 13:10:00|184853.5|184615.4|184803.8|184673.8|184861.7|184701.1|184770.2|184577.1|259
1734959700000|2024-12-23 13:15:00|184805.7|184675.7|184879.7|184749.7|184897.3|184767.3|184800.5|184670.5|132
1734960000000|2024-12-23 13:20:00|184878.5|184748.5|184977.3|184765.5|184999|184875.2|184878.5|184747|187
1734960300000|2024-12-23 13:25:00|184976.3|184766.1|184896.9|184603.1|185005|184838.6|184827.5|184603.1|215
1734960600000|2024-12-23 13:30:00|184867.4|184620.1|184969.1|184839.1|184974.7|184839.7|184814.7|184603.6|226
1734960900000|2024-12-23 13:35:00|184968.1|184838.1|185010.8|184880.8|185068.5|184882.2|184968.1|184792.8|126
1734961200000|2024-12-23 13:40:00|185010.3|184880.3|185083.7|184953.7|185117.9|184987.9|184997.4|184828|139
1734961500000|2024-12-23 13:45:00|185084.5|184954.5|184954.7|184864.7|185084.5|184954.5|184949.4|184859.4|173
1734961800000|2024-12-23 13:50:00|184954.1|184864.1|184938.3|184808.3|185058|184894.7|184925.1|184795.1|199
1734962100000|2024-12-23 13:55:00|184939|184809|185087.9|184957.9|185103|184986.5|184919.7|184789.7|206
1734962400000|2024-12-23 14:00:00|185050.3|184920.3|184944.4|184854.4|185090|185000|184938|184848|302
1734962700000|2024-12-23 14:05:00|184942.2|184852.2|185065.2|184975.2|185073.2|184983.2|184934.9|184844.9|323
1734963000000|2024-12-23 14:10:00|185049.6|184959.6|185116.3|185026.3|185124.2|185034.2|184977.5|184887.5|282
1734963300000|2024-12-23 14:15:00|185116.1|185026.1|185247.5|185157.5|185261.8|185171.8|185112.7|185022.7|207
1734963600000|2024-12-23 14:20:00|185247.3|185157.3|185117.3|185027.3|185276.5|185186.5|185117.3|185027.3|178
1734963900000|2024-12-23 14:25:00|185117.8|185027.8|185186.3|185096.3|185218.6|185098.8|185077.3|184981|373
1734964200000|2024-12-23 14:30:00|185184.1|185094.1|185095.8|184965.8|185196.4|185106.4|185057|184956|215
1734964500000|2024-12-23 14:35:00|185096.5|184966.5|185200.1|185070.1|185205.5|185075.5|185096.5|184946.9|368
1734964800000|2024-12-23 14:40:00|185215.3|185085.3|185215.4|185125.4|185259|185169|185174.2|185044.2|395
1734965100000|2024-12-23 14:45:00|185215.6|185125.6|185218.3|185128.3|185268.2|185178.2|185203.9|185113.9|322
1734965400000|2024-12-23 14:50:00|185217.8|185127.8|185220.3|185130.3|185259.4|185169.4|185158.9|185068.9|506
1734965700000|2024-12-23 14:55:00|185224.2|185134.2|185411.6|185281.6|185420.9|185290.9|185224.2|185134.2|400
1734966000000|2024-12-23 15:00:00|185411.1|185281.1|185638.4|185548.4|185812.5|185722.5|185383.7|185264.6|419
1734966300000|2024-12-23 15:05:00|185637.9|185547.9|185612.9|185522.9|185679|185551.2|185549.4|185438.1|393
1734966600000|2024-12-23 15:10:00|185615.6|185525.6|185641.7|185551.7|185752|185662|185592.5|185501|310
1734966900000|2024-12-23 15:15:00|185639.3|185549.3|185613.2|185523.2|185664.7|185574.7|185568.4|185478.4|407
1734967200000|2024-12-23 15:20:00|185615.2|185525.2|185772.3|185682.3|185808.9|185703.3|185596|185482|355
1734967500000|2024-12-23 15:25:00|185772.5|185682.5|185782.9|185692.9|185833.5|185743.5|185749.3|185659.3|260
1734967800000|2024-12-23 15:30:00|185777.7|185687.7|185785|185695|185812.9|185710.8|185721.4|185631.4|342
1734968100000|2024-12-23 15:35:00|185785.2|185695.2|185789.3|185699.3|185795.9|185705.9|185739.4|185649.4|173
1734968400000|2024-12-23 15:40:00|185789|185699|185903.3|185813.3|185915.9|185825.9|185738.9|185648.9|221
1734968700000|2024-12-23 15:45:00|185903.5|185813.5|186069.5|185979.5|186128.6|186038.6|185895.7|185805.7|205
1734969000000|2024-12-23 15:50:00|186072.5|185982.5|186080.9|185990.9|186087.2|185997.2|186046.2|185956.2|176
1734969300000|2024-12-23 15:55:00|186084.2|185994.2|186068.1|185978.1|186087.3|185997.3|186008.7|185918.7|253
1734969600000|2024-12-23 16:00:00|186065.3|185975.3|186033.1|185943.1|186080.6|185990.6|185978.5|185888.5|291
1734969900000|2024-12-23 16:05:00|186032.8|185942.8|186064.2|185974.2|186082.4|185992.4|186022.2|185932.2|218
1734970200000|2024-12-23 16:10:00|186064.5|185974.5|185974.1|185884.1|186064.5|185974.5|185974.1|185884.1|320
1734970500000|2024-12-23 16:15:00|185971.6|185881.6|185816.6|185726.6|185971.6|185881.6|185800|185710|322
1734970800000|2024-12-23 16:20:00|185819.3|185729.3|185703.8|185573.8|185829.6|185739.6|185636.7|185540.6|298
1734971100000|2024-12-23 16:25:00|185698.5|185568.5|185696.3|185606.3|185703.3|185611.2|185643.6|185535.4|469
1734971400000|2024-12-23 16:30:00|185697.4|185607.4|185622|185532|185705.5|185615.5|185620.8|185530.8|456
1734971700000|2024-12-23 16:35:00|185622.5|185532.5|185650.2|185560.2|185708.3|185618.3|185599.7|185509.7|302
1734972000000|2024-12-23 16:40:00|185661|185571|185652.7|185522.7|185708.4|185618.4|185608.4|185508.9|339
1734972300000|2024-12-23 16:45:00|185652.5|185522.5|185682.9|185592.9|185726.8|185598.8|185641.1|185511.1|559
1734972600000|2024-12-23 16:50:00|185678.8|185588.8|185620.1|185530.1|185686.8|185596.8|185576.8|185486.8|417
1734972900000|2024-12-23 16:55:00|185617.6|185527.6|185565.2|185475.2|185621.4|185531.4|185544.9|185454.9|400
1734973200000|2024-12-23 17:00:00|185568.2|185478.2|185672.3|185582.3|185673.6|185583.6|185551.7|185461.7|304
1734973500000|2024-12-23 17:05:00|185667.9|185577.9|185641.1|185511.1|185667.9|185577.9|185532.2|185402.2|253
1734973800000|2024-12-23 17:10:00|185643.3|185513.3|185520.6|185390.6|185672.4|185542.4|185512.4|185382.4|304
1734974100000|2024-12-23 17:15:00|185521.6|185391.6|185607.2|185477.2|185641.6|185511.6|185502.5|185372.5|283
1734974400000|2024-12-23 17:20:00|185606.9|185476.9|185634.6|185504.6|185636|185506|185562.9|185432.9|207
1734974700000|2024-12-23 17:25:00|185635.4|185505.4|185658.4|185528.4|185673.4|185568|185608.1|185478.1|252
1734975000000|2024-12-23 17:30:00|185658.1|185528.1|185676.9|185546.9|185874.7|185694.3|185658.1|185528.1|235
1734975300000|2024-12-23 17:35:00|185686.4|185556.4|185640.4|185510.4|185770.8|185640.8|185566.8|185436.8|237
1734975600000|2024-12-23 17:40:00|185643.1|185513.1|185666.1|185536.1|185679.9|185576|185579.9|185449.9|291
1734975900000|2024-12-23 17:45:00|185671.9|185541.9|185708.5|185578.5|185788|185658|185664.2|185534.2|293
1734976200000|2024-12-23 17:50:00|185714.9|185584.9|185738.5|185608.5|185768|185638.8|185700.8|185570.8|220
1734976500000|2024-12-23 17:55:00|185736.3|185606.3|185763.5|185633.5|185774.8|185644.8|185672.6|185542.6|253
1734976800000|2024-12-23 18:00:00|185764.4|185634.4|185659.7|185529.7|185790|185660|185659.7|185529.7|228
1734977100000|2024-12-23 18:05:00|185667.4|185537.4|185715.8|185585.8|185726.7|185596.7|185631.4|185501.4|254
1734977400000|2024-12-23 18:10:00|185716|185586|185742.2|185612.2|185751.8|185621.8|185668.2|185538.2|198
1734977700000|2024-12-23 18:15:00|185742|185612|185691|185601|185749.3|185637|185688.5|185568.8|241
1734978000000|2024-12-23 18:20:00|185690.5|185600.5|185730.8|185600.8|185746.4|185617|185684.5|185566.6|197
1734978300000|2024-12-23 18:25:00|185728.3|185598.3|185622.9|185532.9|185728.3|185609.4|185619.6|185529.6|260
1734978600000|2024-12-23 18:30:00|185625.6|185535.6|185622.9|185492.9|185634.1|185540.3|185573.9|185452.8|170
1734978900000|2024-12-23 18:35:00|185624.2|185494.2|185537|185407|185630.5|185500.5|185527|185397|271
1734979200000|2024-12-23 18:40:00|185532.3|185402.3|185535.8|185405.8|185601|185471|185527.8|185397.8|264
1734979500000|2024-12-23 18:45:00|185535.5|185405.5|185537.5|185407.5|185584.6|185454.6|185507.9|185377.9|280
1734979800000|2024-12-23 18:50:00|185537.7|185407.7|185518|185388|185544.2|185414.2|185457.4|185327.4|257
1734980100000|2024-12-23 18:55:00|185523.4|185393.4|185489.3|185359.3|185560.1|185430.1|185464.5|185334.5|233
1734980400000|2024-12-23 19:00:00|185490|185360|185556.5|185426.5|185559.4|185429.4|185490|185360|228
1734980700000|2024-12-23 19:05:00|185557.5|185427.5|185619.4|185489.4|185622|185492|185556.8|185426.8|161
1734981000000|2024-12-23 19:10:00|185625.4|185495.4|185644.6|185514.6|185710.2|185580.2|185625.4|185495.4|206
1734981300000|2024-12-23 19:15:00|185649.7|185519.7|185624.1|185494.1|185661.8|185531.8|185592.9|185462.9|123
1734981600000|2024-12-23 19:20:00|185619.7|185489.7|185630.5|185500.5|185646.3|185516.3|185615.3|185485.3|122
1734981900000|2024-12-23 19:25:00|185631|185501|185617.6|185487.6|185649.5|185519.5|185609.3|185479.3|136
1734982200000|2024-12-23 19:30:00|185610.1|185480.1|185590.2|185460.2|185614.4|185484.4|185565.7|185435.7|187
1734982500000|2024-12-23 19:35:00|185585.1|185455.1|185566.8|185436.8|185689|185496.2|185560|185415|163
1734982800000|2024-12-23 19:40:00|185567.1|185437.1|185543.7|185413.7|185603.3|185473.3|185521.5|185391.5|152
1734983100000|2024-12-23 19:45:00|185539.1|185409.1|185597.6|185467.6|185671.6|185541.6|185519.3|185389.3|221
1734983400000|2024-12-23 19:50:00|185609.6|185479.6|185598.5|185468.5|185628.2|185498.2|185594.4|185464.4|241
1734983700000|2024-12-23 19:55:00|185593.6|185463.6|185664.1|185534.1|185673.3|185543.3|185590.7|185460.7|282
1734984000000|2024-12-23 20:00:00|185663.6|185533.6|185586.5|185456.5|185664.9|185534.9|185539.6|185409.6|190
1734984300000|2024-12-23 20:05:00|185585|185455|185662.1|185532.1|185678.9|185548.9|185580.8|185450.8|198
1734984600000|2024-12-23 20:10:00|185653.8|185523.8|185667.3|185537.3|185700.2|185570.2|185652.5|185522.5|186
1734984900000|2024-12-23 20:15:00|185667.8|185537.8|185663.6|185533.6|185692.4|185562.4|185599.5|185469.5|183
1734985200000|2024-12-23 20:20:00|185664.1|185534.1|185583.6|185453.6|185664.1|185534.1|185570.2|185440.2|158
1734985500000|2024-12-23 20:25:00|185574.4|185444.4|185553.7|185423.7|185583.8|185453.8|185541.4|185411.4|135
1734985800000|2024-12-23 20:30:00|185553.2|185423.2|185598|185468|185607.8|185477.8|185542.6|185412.6|112
1734986100000|2024-12-23 20:35:00|185597|185467|185549.7|185419.7|185598.6|185468.6|185525.8|185395.8|99
1734986400000|2024-12-23 20:40:00|185541.3|185411.3|185644|185302|185650|185421.5|185536.5|185282.5|53
1734986700000|2024-12-23 20:45:00|185617.5|185326.6|185559.1|185302.8|185643.5|185330.7|185535.3|185250|62
1734987000000|2024-12-23 20:50:00|185557.1|185301.2|185422.6|185292.6|185574|185340|185422.3|185245.2|87
1734987300000|2024-12-23 20:55:00|185422.1|185292.1|185434|185344|185496.6|185344|185412.5|185282.5|97
1734987600000|2024-12-23 21:00:00|185433|185343|185461.2|185331.2|185472.3|185353.5|185426|185268.4|80
1734987900000|2024-12-23 21:05:00|185439|185349|185519|185389|185582.6|185417.6|185439|185330.3|69
1734988200000|2024-12-23 21:10:00|185513|185383|185522.9|185392.9|185526.2|185396.2|185512|185382|31
1734988500000|2024-12-23 21:15:00|185522.4|185392.4|185531.7|185401.7|185592.7|185424.1|185504|185348.2|60
1734988800000|2024-12-23 21:20:00|185526.5|185396.5|185536.9|185406.9|185542.8|185412.8|185517|185387|36
1734989100000|2024-12-23 21:25:00|185538.5|185408.5|185537|185407|185545.4|185415.4|185523|185393|40
1734989400000|2024-12-23 21:30:00|185529.6|185399.6|185523|185393|185534|185404|185517|185387|22
1734989700000|2024-12-23 21:35:00|185530.5|185400.5|185536.6|185406.6|185544.6|185414.6|185527.2|185397.2|25
1734990000000|2024-12-23 21:40:00|185544.9|185414.9|185656.2|185429.8|185755.5|185446|185531.5|185341|256
1734990300000|2024-12-23 21:45:00|185649.2|185430.8|185770.3|185460.4|185870.7|185528.7|185597.6|185363.5|252
1734990600000|2024-12-23 21:50:00|185776.3|185458.1|185714.2|185473.8|185894.4|185552.4|185701.2|185413.7|272
1734990900000|2024-12-23 21:55:00|185717|185454|185754.2|185412.2|185758.8|185497.7|185699.6|185401|55
1734991200000|2024-12-23 22:00:00|185799|185457|185799|185457|185799|185457|185799|185457|1
1734995100000|2024-12-23 23:05:00|185965.2|185623.2|185964|185622|186060.9|185718.9|185964|185622|27
1734995400000|2024-12-23 23:10:00|185971.2|185629.2|185879.4|185537.4|186121.8|185779.8|185878.5|185536.5|97
1734995700000|2024-12-23 23:15:00|185939|185597|185846.5|185504.5|185939.7|185597.7|185841|185499|52
1734996000000|2024-12-23 23:20:00|185927.9|185585.9|185722.9|185380.9|185928.2|185586.2|185660.1|185318.1|86
1734996300000|2024-12-23 23:25:00|185722.8|185380.8|185633.5|185291.5|185722.8|185380.8|185588.4|185246.4|64
1734996600000|2024-12-23 23:30:00|185632.4|185290.4|185916.5|185574.5|185952.9|185610.9|185632.4|185290.4|42
1734996900000|2024-12-23 23:35:00|185914|185572|185978.9|185636.9|186127.3|185785.3|185887.5|185545.5|79
1734997200000|2024-12-23 23:40:00|185918|185576|185836|185494|185998.4|185656.4|185836|185494|45
1734997500000|2024-12-23 23:45:00|185971.9|185629.9|185967|185625|186071.4|185729.4|185836|185494|25
1734997800000|2024-12-23 23:50:00|185969.7|185627.7|185845|185503|185983.4|185641.4|185837.5|185495.5|42
1734998100000|2024-12-23 23:55:00|185975.8|185633.8|185677.9|185335.9|186023.5|185681.5|185657.5|185315.5|50
1734998400000|2024-12-24 00:00:00|185678.5|185336.5|185666|185324|185689|185347|185653|185311|206
1734998700000|2024-12-24 00:05:00|185668|185326|185665.5|185323.5|185692.5|185350.5|185651|185309|188
1734999000000|2024-12-24 00:10:00|185659.8|185317.8|185687.5|185345.5|185689|185347|185657.3|185315.3|75
1734999300000|2024-12-24 00:15:00|185688|185346|185686.8|185344.8|185689.9|185347.9|185686.3|185344.3|107
1734999600000|2024-12-24 00:20:00|185686.5|185344.5|185686.5|185344.5|185690.3|185348.3|185681.7|185339.7|103
1734999900000|2024-12-24 00:25:00|185686|185344|185560.7|185358.5|185697.5|185411|185532.6|185313.1|140
1735000200000|2024-12-24 00:30:00|185561.7|185360|185527.7|185397.7|185673.1|185407.5|185523.5|185297|117
1735000500000|2024-12-24 00:35:00|185526.7|185396.7|185528.4|185398.4|185540.5|185410.5|185526.7|185396.7|96
1735000800000|2024-12-24 00:40:00|185528.7|185398.7|185601|185471|185643.1|185480.2|185528.7|185398.7|92
1735001100000|2024-12-24 00:45:00|185608.7|185478.7|185604.5|185474.5|185724.3|185495.8|185595.2|185361.6|40
1735001400000|2024-12-24 00:50:00|185604|185474|185590|185460|185665|185483.4|185544.8|185309.5|74
1735001700000|2024-12-24 00:55:00|185589.8|185459.8|185632.7|185502.7|185633.3|185503.3|185589.8|185459.8|84
1735002000000|2024-12-24 01:00:00|185630.7|185500.7|185618.6|185488.6|185687|185502.7|185593.7|185411|132
1735002300000|2024-12-24 01:05:00|185620.5|185490.5|185641.5|185511.5|185644.4|185514.4|185610.8|185480.8|31
1735002600000|2024-12-24 01:10:00|185641.6|185511.6|185636|185546|185654.7|185547.6|185627.5|185510.5|75
1735002900000|2024-12-24 01:15:00|185630|185540|185629.5|185539.5|185644|185545.1|185623.7|185511.7|24
1735003200000|2024-12-24 01:20:00|185624|185534|185629.5|185539.5|185633.5|185543.5|185624|185534|20
1735003500000|2024-12-24 01:25:00|185628.3|185538.3|185763.4|185633.4|185771.4|185641.4|185622.5|185509.3|72
1735003800000|2024-12-24 01:30:00|185759.6|185629.6|185700.7|185570.7|185759.6|185629.6|185675.6|185545.6|191
1735004100000|2024-12-24 01:35:00|185703.2|185573.2|185728.3|185598.3|185785|185607|185693.1|185551|126
1735004400000|2024-12-24 01:40:00|185726.1|185596.1|185743.3|185613.3|185764.3|185634.3|185722.8|185592.8|99
1735004700000|2024-12-24 01:45:00|185736.1|185606.1|185732.5|185602.5|185759.8|185629.8|185719|185589|85
1735005000000|2024-12-24 01:50:00|185724.8|185594.8|185737.1|185607.1|185766|185612.5|185718.7|185558|80
1735005300000|2024-12-24 01:55:00|185731.4|185601.4|185814.5|185497.1|185829.3|185610|185717|185495.4|61
1735005600000|2024-12-24 02:00:00|185815.1|185498.5|185712.9|185465.6|185826.3|185602|185639|185402.3|125
1735005900000|2024-12-24 02:05:00|185714.2|185462.9|185635.4|185412|185721.5|185525|185586.5|185384.7|137
1735006200000|2024-12-24 02:10:00|185627.4|185408.7|185536.5|185406.5|185673.4|185448.5|185512|185295.3|146
1735006500000|2024-12-24 02:15:00|185543.5|185413.5|185602.7|185472.7|185715|185508.8|185543.5|185323|176
1735006800000|2024-12-24 02:20:00|185603|185473|185639.1|185509.1|185698.8|185518.4|185582.8|185441.9|175
1735007100000|2024-12-24 02:25:00|185639.3|185509.3|185629.7|185499.7|185653|185523|185620.2|185490.2|121
1735007400000|2024-12-24 02:30:00|185632.2|185502.2|185652.8|185522.8|185661.6|185531.6|185585.8|185455.8|140
1735007700000|2024-12-24 02:35:00|185654.8|185524.8|185737.1|185607.1|185750.5|185620.5|185630.9|185500.9|267
1735008000000|2024-12-24 02:40:00|185744.2|185614.2|185754.8|185624.8|185761.5|185631.5|185684.2|185554.2|209
1735008300000|2024-12-24 02:45:00|185757.7|185627.7|185752.5|185622.5|185775.6|185645.6|185743.6|185613.6|171
1735008600000|2024-12-24 02:50:00|185744.8|185614.8|185756.7|185626.7|185767.5|185637.5|185720.5|185590.5|189
1735008900000|2024-12-24 02:55:00|185758.9|185628.9|185803.9|185589.1|185820.9|185668.7|185717.4|185493.5|196
1735009200000|2024-12-24 03:00:00|185792.6|185589.8|185711.6|185581.6|185797.6|185639.5|185695.2|185565.2|367
1735009500000|2024-12-24 03:05:00|185707.4|185577.4|185774.2|185644.2|185788.7|185658.7|185707.4|185577.4|234
1735009800000|2024-12-24 03:10:00|185761.8|185631.8|185792.9|185662.9|185798.5|185668.5|185754|185624|184
1735010100000|2024-12-24 03:15:00|185791.6|185661.6|185806.4|185676.4|185873.9|185743.9|185776.4|185646.4|131
1735010400000|2024-12-24 03:20:00|185805.7|185675.7|185803.4|185673.4|185814.4|185684.4|185775|185645|114
1735010700000|2024-12-24 03:25:00|185805.4|185675.4|185813.7|185683.7|185824.3|185694.3|185794.5|185664.5|93
1735011000000|2024-12-24 03:30:00|185819.6|185689.6|185761.4|185631.4|185828.4|185698.4|185753.7|185623.7|141
1735011300000|2024-12-24 03:35:00|185761.7|185631.7|185748.7|185618.7|185763.5|185633.5|185705.1|185575.1|135
1735011600000|2024-12-24 03:40:00|185742.3|185612.3|185723.8|185593.8|185748.2|185618.2|185704.2|185574.2|103
1735011900000|2024-12-24 03:45:00|185725.8|185595.8|185810.7|185680.7|185854.8|185724.8|185725.8|185595.8|128
1735012200000|2024-12-24 03:50:00|185810.9|185680.9|185770.3|185640.3|185829.6|185699.6|185759.5|185629.5|103
1735012500000|2024-12-24 03:55:00|185736.5|185606.5|185761.9|185631.9|185786.1|185656.1|185736.5|185606.5|95
1735012800000|2024-12-24 04:00:00|185767.2|185637.2|185806|185676|185811.8|185681.8|185703.6|185573.6|197
1735013100000|2024-12-24 04:05:00|185805.8|185675.8|185809.2|185679.2|185819.6|185689.6|185760.7|185630.7|132
1735013400000|2024-12-24 04:10:00|185801.6|185671.6|185773.3|185643.3|185818|185688|185765.2|185635.2|126
1735013700000|2024-12-24 04:15:00|185780.1|185650.1|185774.9|185644.9|185801.5|185671.5|185753.1|185623.1|122
1735014000000|2024-12-24 04:20:00|185779.3|185649.3|185736.9|185606.9|185803.7|185673.7|185711.4|185581.4|182
1735014300000|2024-12-24 04:25:00|185741.9|185611.9|185741|185611|185755.5|185625.5|185712.9|185582.9|208
1735014600000|2024-12-24 04:30:00|185741.7|185611.7|185749.6|185619.6|185777|185647|185734.4|185604.4|318
1735014900000|2024-12-24 04:35:00|185749.3|185619.3|185715.5|185585.5|185753.1|185623.1|185693.5|185563.5|233
1735015200000|2024-12-24 04:40:00|185716.5|185586.5|185716.7|185586.7|185741.8|185611.8|185694.7|185564.7|162
1735015500000|2024-12-24 04:45:00|185710.2|185580.2|185716|185586|185742|185612|185702.8|185572.8|144
1735015800000|2024-12-24 04:50:00|185720.4|185590.4|185732.6|185602.6|185736.5|185606.5|185699|185569|110
1735016100000|2024-12-24 04:55:00|185734.5|185604.5|185593.8|185463.8|185734.5|185604.5|185561.7|185431.7|130
1735016400000|2024-12-24 05:00:00|185587.5|185457.5|185647.4|185517.4|185650.6|185520.6|185580.8|185450.8|97
1735016700000|2024-12-24 05:05:00|185647.9|185517.9|185691.3|185561.3|185724.6|185594.6|185635.9|185505.9|148
1735017000000|2024-12-24 05:10:00|185691.5|185561.5|185724.4|185594.4|185732.4|185602.4|185653.3|185523.3|166
1735017300000|2024-12-24 05:15:00|185726.7|185596.7|185719.7|185589.7|185730.4|185600.4|185707.2|185577.2|155
1735017600000|2024-12-24 05:20:00|185714.5|185584.5|185683.9|185553.9|185714.5|185584.5|185657.9|185527.9|136
1735017900000|2024-12-24 05:25:00|185670.2|185540.2|185638.5|185508.5|185734.3|185604.3|185616.3|185486.3|292
1735018200000|2024-12-24 05:30:00|185642.7|185512.7|185680.2|185550.2|185697.1|185567.1|185620.7|185490.7|302
1735018500000|2024-12-24 05:35:00|185684.9|185554.9|185675.2|185545.2|185695.8|185565.8|185659.2|185529.2|102
1735018800000|2024-12-24 05:40:00|185680.2|185550.2|185681|185551|185699.8|185569.8|185644.4|185514.4|148
1735019100000|2024-12-24 05:45:00|185680.9|185550.9|185641|185511|185695|185565|185600|185470|141
1735019400000|2024-12-24 05:50:00|185642.5|185512.5|185609.7|185479.7|185650|185520|185591.5|185461.5|61
1735019700000|2024-12-24 05:55:00|185604.5|185474.5|185534.5|185404.5|185646.7|185516.7|185514.4|185384.4|184
1735020000000|2024-12-24 06:00:00|185539.5|185409.5|185501.5|185371.5|185562.3|185432.3|185499.1|185369.1|310
1735020300000|2024-12-24 06:05:00|185506.4|185376.4|185457.8|185327.8|185562.4|185432.4|185448.7|185318.7|123
1735020600000|2024-12-24 06:10:00|185461.8|185331.8|185511.8|185381.8|185535.4|185405.4|185428.5|185298.5|224
1735020900000|2024-12-24 06:15:00|185528|185398|185579.7|185449.7|185618.9|185488.9|185520.2|185390.2|171
1735021200000|2024-12-24 06:20:00|185575|185445|185371.7|185241.7|185595.2|185465.2|185364.5|185234.5|385
1735021500000|2024-12-24 06:25:00|185378.3|185248.3|185410.6|185280.6|185421.5|185291.5|185313.9|185183.9|334
1735021800000|2024-12-24 06:30:00|185410|185280|185482.5|185352.5|185488.3|185358.3|185399.7|185269.7|147
1735022100000|2024-12-24 06:35:00|185477.7|185347.7|185424|185294|185509|185379|185413.8|185283.8|167
1735022400000|2024-12-24 06:40:00|185423.7|185293.7|185356.4|185226.4|185443.6|185324|185331.9|185201.9|126
1735022700000|2024-12-24 06:45:00|185356.2|185226.2|185323|185193|185391.3|185261.3|185299.3|185169.3|162
1735023000000|2024-12-24 06:50:00|185318|185188|185420.3|185290.3|185428.3|185298.3|185318|185188|153
1735023300000|2024-12-24 06:55:00|185420.6|185290.6|185410.6|185280.6|185439|185309|185387.8|185257.8|175
1735023600000|2024-12-24 07:00:00|185392.1|185302.1|185382|185292|185406.8|185316.8|185283.9|185193.9|267
1735023900000|2024-12-24 07:05:00|185383.4|185293.4|185482.6|185392.6|185487.3|185397.3|185360.4|185270.4|270
1735024200000|2024-12-24 07:10:00|185487|185397|185457|185367|185487.6|185397.6|185348.3|185258.3|232
1735024500000|2024-12-24 07:15:00|185442.3|185352.3|185422.1|185332.1|185443.9|185353.9|185331.7|185241.7|108
1735024800000|2024-12-24 07:20:00|185420.9|185330.9|185273.9|185183.9|185443.7|185353.7|185271|185181|157
1735025100000|2024-12-24 07:25:00|185270.3|185180.3|185271.3|185181.3|185299.2|185209.2|185258.9|185168.9|60
1735025400000|2024-12-24 07:30:00|185274.5|185184.5|185312|185222|185384.1|185268|185274.5|185184.5|128
1735025700000|2024-12-24 07:35:00|185312.5|185222.5|185506.1|185416.1|185509.3|185419.3|185312|185222|160
1735026000000|2024-12-24 07:40:00|185501|185411|185351.9|185261.9|185543.2|185453.2|185345.8|185255.8|176
1735026300000|2024-12-24 07:45:00|185348.9|185258.9|185286.3|185196.3|185382.2|185292.2|185271.9|185181.9|167
1735026600000|2024-12-24 07:50:00|185284.3|185194.3|185366.1|185276.1|185410.2|185320.2|185277.7|185187.7|186
1735026900000|2024-12-24 07:55:00|185366.3|185276.3|185459.7|185369.7|185459.7|185369.7|185348.6|185258.6|218
1735027200000|2024-12-24 08:00:00|185461.7|185371.7|185392|185302|185469.1|185379.1|185358.2|185268.2|190
1735027500000|2024-12-24 08:05:00|185392.9|185302.9|185582.9|185492.9|185589.9|185499.9|185382.5|185292.5|174
1735027800000|2024-12-24 08:10:00|185578.3|185488.3|185715.6|185625.6|185715.8|185625.8|185572.4|185482.4|184
1735028100000|2024-12-24 08:15:00|185726.6|185636.6|185813.6|185723.6|185844|185754|185702.2|185612.2|201
1735028400000|2024-12-24 08:20:00|185814.1|185724.1|185830.6|185740.6|185848.8|185758.8|185811.4|185721.4|150
1735028700000|2024-12-24 08:25:00|185830.4|185740.4|185936.3|185846.3|185990.5|185900.5|185818.7|185728.7|151
1735029000000|2024-12-24 08:30:00|185939.3|185849.3|185925.2|185835.2|186027.5|185937.5|185922.9|185832.9|172
1735029300000|2024-12-24 08:35:00|185927.6|185837.6|185753|185663|185936.1|185846.1|185734.1|185644.1|228
1735029600000|2024-12-24 08:40:00|185751|185661|185719.7|185629.7|185780.6|185690.6|185643.9|185553.9|260
1735029900000|2024-12-24 08:45:00|185717.5|185627.5|185728.1|185638.1|185732.9|185642.9|185649.4|185559.4|150
1735030200000|2024-12-24 08:50:00|185728.6|185638.6|185819.4|185729.4|185819.4|185729.4|185687.5|185597.5|234
1735030500000|2024-12-24 08:55:00|185819.7|185729.7|185939.5|185849.5|186000.3|185910.3|185814.2|185724.2|280
1735030800000|2024-12-24 09:00:00|185938.5|185848.5|185797.7|185667.7|185959.9|185869.9|185797.7|185667.7|281
1735031100000|2024-12-24 09:05:00|185797.9|185667.9|185798.6|185708.6|185825.5|185735.5|185740.9|185650.9|204
1735031400000|2024-12-24 09:10:00|185801.7|185711.7|185815.6|185725.6|185825.2|185735.2|185748.5|185658.5|165
1735031700000|2024-12-24 09:15:00|185801.8|185711.8|185785|185695|185827.5|185737.5|185775.5|185685.5|167
1735032000000|2024-12-24 09:20:00|185784.3|185694.3|185776.5|185686.5|185825.7|185735.7|185764.3|185674.3|131
1735032300000|2024-12-24 09:25:00|185774.5|185684.5|185893.3|185803.3|185901.3|185811.3|185774.5|185615|141
1735032600000|2024-12-24 09:30:00|185891.5|185801.5|185830.5|185740.5|185912|185822|185829|185739|143
1735032900000|2024-12-24 09:35:00|185826|185736|185668.5|185578.5|185826|185736|185668.5|185562.8|170
1735033200000|2024-12-24 09:40:00|185671.5|185581.5|185508.5|185418.5|185695.3|185581.5|185475.7|185385.7|155
1735033500000|2024-12-24 09:45:00|185503.6|185413.6|185355.7|185225.7|185574.2|185484.2|185308.6|185178.6|248
1735033800000|2024-12-24 09:50:00|185356|185226|185308.2|185218.2|185378.7|185248.7|185299.8|185180.2|170
1735034100000|2024-12-24 09:55:00|185309.7|185219.7|185341.4|185211.4|185360|185248.5|185289.1|185196.5|170
1735034400000|2024-12-24 10:00:00|185334.4|185204.4|185158.4|185068.4|185359.5|185229.5|185155.4|185065.4|141
1735034700000|2024-12-24 10:05:00|185158.7|185068.7|185315.9|185225.9|185318.8|185228.8|185154.2|185064.2|148
1735035000000|2024-12-24 10:10:00|185317.3|185227.3|185307.7|185217.7|185378.4|185288.4|185295.3|185205.3|196
1735035300000|2024-12-24 10:15:00|185303.4|185213.4|185381.3|185291.3|185384.5|185294.5|185290.9|185200.9|178
1735035600000|2024-12-24 10:20:00|185385|185295|185367.7|185277.7|185385|185295|185309.7|185219.7|149
1735035900000|2024-12-24 10:25:00|185367.2|185277.2|185404.5|185274.5|185409.5|185298.2|185331.6|185241.6|84
1735036200000|2024-12-24 10:30:00|185381|185291|185498.8|185408.8|185539.9|185449.9|185381|185275.2|100
1735036500000|2024-12-24 10:35:00|185498.6|185408.6|185507.2|185417.2|185538.7|185448.7|185498.6|185408.6|98
1735036800000|2024-12-24 10:40:00|185506.9|185416.9|185658.3|185568.3|185669.7|185568.3|185506.9|185416.9|129
1735037100000|2024-12-24 10:45:00|185657.6|185567.6|185649.5|185559.5|185710.3|185598.4|185637.2|185530.5|114
1735037400000|2024-12-24 10:50:00|185646.5|185556.5|185677.6|185587.6|185707.6|185598|185642.5|185529.6|135
1735037700000|2024-12-24 10:55:00|185672|185582|185744.9|185614.9|185745.7|185654.2|185653.7|185563.7|140
1735038000000|2024-12-24 11:00:00|185745.3|185615.3|185680|185590|185747.2|185618.7|185673.7|185564|76
1735038300000|2024-12-24 11:05:00|185680.2|185590.2|185785.8|185655.8|185785.9|185655.9|185671.7|185563.7|79
1735038600000|2024-12-24 11:10:00|185787|185657|185734.6|185644.6|185787|185667.3|185683.2|185593.2|91
1735038900000|2024-12-24 11:15:00|185722.1|185632.1|185787.2|185657.2|185790.5|185686.2|185712.4|185622.4|85
1735039200000|2024-12-24 11:20:00|185788.5|185658.5|185822.4|185692.4|185836.5|185726.3|185762.8|185652.9|52
1735039500000|2024-12-24 11:25:00|185823.3|185693.3|185826.9|185736.9|185859.2|185746.8|185785.1|185677|116
1735039800000|2024-12-24 11:30:00|185827.1|185737.1|185837.1|185747.1|185852|185760.7|185827.1|185719|84
1735040100000|2024-12-24 11:35:00|185836.6|185746.6|185911.2|185821.2|185918.1|185828.1|185836.6|185746.6|89
1735040400000|2024-12-24 11:40:00|185908.2|185818.2|185919.1|185829.1|185958.9|185868.9|185901|185811|72
1735040700000|2024-12-24 11:45:00|185922.9|185832.9|185965|185875|185969.3|185879.3|185922.9|185832.9|74
1735041000000|2024-12-24 11:50:00|185964|185874|186006.6|185916.6|186017.8|185920.2|185964|185840.2|91
1735041300000|2024-12-24 11:55:00|186005.6|185915.6|186062.7|185972.7|186086.1|185973|186005.6|185915.6|124
1735041600000|2024-12-24 12:00:00|186060.3|185970.3|186152|186062|186225.5|186100.5|186026.7|185927.1|187
1735041900000|2024-12-24 12:05:00|186150.5|186060.5|186266.9|186176.9|186268.4|186178.4|186150.5|186060.5|181
1735042200000|2024-12-24 12:10:00|186274.2|186184.2|186211.3|186121.3|186293.1|186203.1|186182.7|186092.7|157
1735042500000|2024-12-24 12:15:00|186216.1|186126.1|186121|186031|186234.9|186144.9|186107.9|186017.9|148
1735042800000|2024-12-24 12:20:00|186126.2|186036.2|186087.5|185997.5|186127|186037|186023.6|185933.6|98
1735043100000|2024-12-24 12:25:00|186087.7|185997.7|186014.5|185924.5|186096.4|186006.4|185972.1|185882.1|199
1735043400000|2024-12-24 12:30:00|186010|185920|186001.5|185911.5|186011|185921|185984.8|185894.8|131
1735043700000|2024-12-24 12:35:00|186011.5|185921.5|186039.7|185949.7|186067|185977|185930.4|185840.4|136
1735044000000|2024-12-24 12:40:00|186044.7|185954.7|186013.1|185923.1|186052.2|185962.2|185993|185903|118
1735044300000|2024-12-24 12:45:00|186014.1|185924.1|185941.8|185851.8|186014.1|185924.1|185932.6|185842.6|127
1735044600000|2024-12-24 12:50:00|185942.3|185852.3|186018.1|185928.1|186019.3|185929.3|185942.3|185852.3|165
1735044900000|2024-12-24 12:55:00|186018.5|185928.5|186074.3|185984.3|186091.6|186001.6|186018.5|185928.5|335
1735045200000|2024-12-24 13:00:00|186078.9|185988.9|185934.5|185844.5|186090.9|186000.9|185934.5|185844.5|348
1735045500000|2024-12-24 13:05:00|185934.3|185844.3|185987.4|185897.4|186019.1|185929.1|185926.6|185836.6|127
1735045800000|2024-12-24 13:10:00|185987.7|185897.7|186100.9|185970.9|186111.5|185996.5|185978.8|185875.9|139
1735046100000|2024-12-24 13:15:00|186100.6|185970.6|186097.8|186007.8|186131.3|186025.5|186064|185952.3|183
1735046400000|2024-12-24 13:20:00|186093.3|186003.3|186173.1|186083.1|186204.6|186114.6|186057.7|185967.7|274
1735046700000|2024-12-24 13:25:00|186181.9|186091.9|186228.3|186098.3|186240|186120.8|186173.3|186083.3|127
1735047000000|2024-12-24 13:30:00|186230.4|186100.4|186256.9|186166.9|186331.5|186217.3|186230.4|186100.4|209
1735047300000|2024-12-24 13:35:00|186247.9|186157.9|186193|186103|186280.2|186190.2|186173.1|186083.1|214
1735047600000|2024-12-24 13:40:00|186192|186102|186441.3|186351.3|186471.5|186381.5|186184.2|186094.2|348
1735047900000|2024-12-24 13:45:00|186438.6|186348.6|186416.5|186326.5|186438.6|186348.6|186381|186291|197
1735048200000|2024-12-24 13:50:00|186416.3|186326.3|186418.1|186328.1|186435|186328.8|186366.3|186276.3|171
1735048500000|2024-12-24 13:55:00|186417.4|186327.4|186449.9|186359.9|186463.9|186373.9|186403.5|186313.5|193
1735048800000|2024-12-24 14:00:00|186450.4|186360.4|186559.1|186469.1|186583.9|186477.4|186450.4|186345|180
1735049100000|2024-12-24 14:05:00|186559.9|186469.9|186583.8|186453.8|186611.5|186521.5|186549.6|186419.6|197
1735049400000|2024-12-24 14:10:00|186583.5|186453.5|186581|186491|186585.9|186495.9|186534.3|186430.8|280
1735049700000|2024-12-24 14:15:00|186581.3|186491.3|186625|186535|186636.5|186546.5|186512.7|186422.7|205
1735050000000|2024-12-24 14:20:00|186625.3|186535.3|186654.8|186564.8|186689.6|186599.6|186586.2|186496.2|157
1735050300000|2024-12-24 14:25:00|186654.5|186564.5|186464.1|186374.1|186678.3|186588.3|186463.8|186373.8|235
1735050600000|2024-12-24 14:30:00|186459.4|186369.4|186545.1|186455.1|186589.1|186499.1|186430|186340|335
1735050900000|2024-12-24 14:35:00|186537.1|186447.1|186460|186370|186564.3|186474.3|186459.2|186369.2|299
1735051200000|2024-12-24 14:40:00|186460.3|186370.3|186478.6|186388.6|186533.1|186443.1|186428.8|186308.5|205
1735051500000|2024-12-24 14:45:00|186481.4|186391.4|186540|186450|186565.5|186475.5|186480.8|186390.8|192
1735051800000|2024-12-24 14:50:00|186539|186449|186611.7|186481.7|186611.7|186487.5|186502.5|186412.5|164
1735052100000|2024-12-24 14:55:00|186607.4|186477.4|186733.9|186472.1|186733.9|186569.6|186554|186447.3|235
1735052400000|2024-12-24 15:00:00|186734.5|186474.1|186682.4|186592.4|186735.2|186600.7|186573.6|186434.6|309
1735052700000|2024-12-24 15:05:00|186682.6|186592.6|186728.7|186638.7|186804.8|186674.8|186673.9|186583.9|252
1735053000000|2024-12-24 15:10:00|186728.2|186638.2|186711.3|186621.3|186750.7|186660.7|186691.1|186601.1|225
1735053300000|2024-12-24 15:15:00|186711.1|186621.1|186803|186713|186818.8|186728.8|186707|186617|261
1735053600000|2024-12-24 15:20:00|186798.8|186708.8|186894.5|186804.5|186907.6|186804.5|186793.2|186686.5|301
1735053900000|2024-12-24 15:25:00|186894.8|186804.8|186905.7|186815.7|186912.9|186822.9|186848.6|186758.6|227
1735054200000|2024-12-24 15:30:00|186911.4|186821.4|186908.5|186818.5|186916.4|186826.4|186870.2|186780.2|209
1735054500000|2024-12-24 15:35:00|186907.8|186817.8|186934.5|186804.5|186946.4|186818|186894.4|186786.2|98
1735054800000|2024-12-24 15:40:00|186931.5|186801.5|187004.8|186874.8|187023|186918.5|186909.3|186801.5|179
1735055100000|2024-12-24 15:45:00|187000.3|186870.3|186930.8|186840.8|187021.7|186931.7|186929.5|186839.5|169
1735055400000|2024-12-24 15:50:00|186929.5|186839.5|187004.6|186914.6|187034.8|186930.3|186929.5|186839.5|202
1735055700000|2024-12-24 15:55:00|187004.8|186914.8|187068.5|186978.5|187110.2|187020.2|187004.3|186906.5|252
1735056000000|2024-12-24 16:00:00|187071.6|186981.6|186949.2|186859.2|187071.6|186981.6|186921.7|186831.7|201
1735056300000|2024-12-24 16:05:00|186949|186859|186953.1|186823.1|186987|186897|186917.8|186801|187
1735056600000|2024-12-24 16:10:00|186957|186827|186922.8|186792.8|186995|186865|186871.6|186771.9|186
1735056900000|2024-12-24 16:15:00|186921.9|186791.9|186885.8|186795.8|186922.3|186825.8|186876.8|186765.2|129
1735057200000|2024-12-24 16:20:00|186886.3|186796.3|186883.3|186793.3|186902.3|186812.3|186870.1|186780.1|103
1735057500000|2024-12-24 16:25:00|186885.4|186795.4|186896.8|186766.8|186902.6|186796.4|186853.7|186751|83
1735057800000|2024-12-24 16:30:00|186907.8|186777.8|186824.4|186694.4|186927.1|186804.3|186812.2|186669.8|198
1735058100000|2024-12-24 16:35:00|186819.3|186689.3|186849.2|186719.2|186893.7|186763.7|186806.4|186676.4|133
1735058400000|2024-12-24 16:40:00|186849.4|186719.4|186793.2|186663.2|186849.4|186719.4|186752.3|186622.3|139
1735058700000|2024-12-24 16:45:00|186792.4|186662.4|186838.8|186748.8|186899.7|186769.7|186753.2|186623.2|233
1735059000000|2024-12-24 16:50:00|186839.5|186749.5|186884.5|186794.5|186891.5|186801.5|186832.8|186742.8|125
1735059300000|2024-12-24 16:55:00|186887.5|186797.5|186907.8|186817.8|186913.2|186823.2|186813.1|186723.1|161
1735059600000|2024-12-24 17:00:00|186912.3|186822.3|186873|186743|186940.1|186825|186872.8|186742.8|110
1735059900000|2024-12-24 17:05:00|186872.5|186742.5|186838.3|186708.3|186872.5|186742.5|186810.9|186680.9|131
1735060200000|2024-12-24 17:10:00|186838.6|186708.6|186865.1|186735.1|186865.1|186735.1|186802.2|186672.2|110
1735060500000|2024-12-24 17:15:00|186879.6|186749.6|186817.3|186687.3|186883.6|186753.6|186799|186669|111
1735060800000|2024-12-24 17:20:00|186822.9|186692.9|186801.3|186671.3|186836.5|186706.5|186762.1|186632.1|103
1735061100000|2024-12-24 17:25:00|186801.8|186671.8|186778.2|186648.2|186832|186702|186766.9|186636.9|112
1735061400000|2024-12-24 17:30:00|186787.2|186657.2|186839.5|186709.5|186849.7|186719.7|186787.2|186657.2|160
1735061700000|2024-12-24 17:35:00|186840.7|186710.7|186816.6|186686.6|186873.4|186743.4|186789.3|186659.3|112
1735062000000|2024-12-24 17:40:00|186817.6|186687.6|186814.6|186684.6|186877.8|186747.8|186801.2|186671.2|185
1735062300000|2024-12-24 17:45:00|186820.2|186690.2|186876|186746|186929.5|186771|186817|186643|142
1735062600000|2024-12-24 17:50:00|186871.5|186741.5|186889.7|186759.7|186914.5|186784.5|186843.5|186713.5|114
1735062900000|2024-12-24 17:55:00|186884.1|186754.1|186889.7|186759.7|186896.5|186766.5|186834.1|186704.1|127
1735063200000|2024-12-24 18:00:00|186884.4|186754.4|186800.1|186670.1|186888.8|186758.8|186785.7|186655.7|146
1735063500000|2024-12-24 18:05:00|186799.8|186669.8|186710.6|186580.6|186804.1|186674.1|186710|186580|52
1735063800000|2024-12-24 18:10:00|186711.1|186581.1|186717.5|186587.5|186726.5|186596.5|186704.1|186574.1|71
1735064100000|2024-12-24 18:15:00|186717|186587|186668|186538|186722|186592|186668|186538|119
1735064400000|2024-12-24 18:20:00|186670.8|186540.8|186678|186548|186738.8|186567|186653.5|186487.3|48
1735064700000|2024-12-24 18:25:00|186679|186549|186701|186571|186703|186573|186669.5|186539.5|18
1735065000000|2024-12-24 18:30:00|186701.2|186571.2|186725.2|186432|186763.4|186571.2|186609.3|186417.9|56
1735065300000|2024-12-24 18:35:00|186725.8|186432.7|186654.3|186524.3|186759.1|186524.8|186651.8|186426.7|24
1735065600000|2024-12-24 18:40:00|186754.4|186429.2|186782.4|186440.4|186848.4|186610.5|186740.4|186422.1|44
1735065900000|2024-12-24 18:45:00|186788.1|186446.1|186779|186505.4|186834.1|186583.4|186709.8|186446.1|34
1735066200000|2024-12-24 18:50:00|186783.3|186441.3|186789.6|186447.6|186790.4|186554.1|186677|186441.3|15
1735066500000|2024-12-24 18:55:00|186683.6|186553.6|186683.6|186553.6|186789.6|186553.6|186683.6|186447.6|3
1735066800000|2024-12-24 19:00:00|186680.9|186550.9|186681.2|186551.2|186789.2|186551.2|186680.1|186448.6|8
1735067100000|2024-12-24 19:05:00|186680.9|186550.9|186697.5|186567.5|186805.3|186567.5|186680.9|186449.5|6
1735067400000|2024-12-24 19:10:00|186693.8|186563.8|186806.6|186534.2|186841.7|186571.1|186693.7|186423.3|50
1735067700000|2024-12-24 19:15:00|186802.3|186530|186819.6|186477.6|186836.6|186530|186802.3|186474.5|16
1735068000000|2024-12-24 19:20:00|186819.3|186477.3|186819.6|186477.6|186819.6|186477.6|186819.3|186477.3|2
1735068600000|2024-12-24 19:30:00|186904.6|186562.6|186874.6|186532.6|186904.6|186562.6|186874.5|186532.5|12
1735068900000|2024-12-24 19:35:00|186874.9|186532.9|186858.1|186516.1|186876.1|186534.1|186852.8|186510.8|33
1735069200000|2024-12-24 19:40:00|186865|186523|186875.4|186533.4|186878.1|186536.1|186865|186523|5
1735069500000|2024-12-24 19:45:00|186877.7|186535.7|186857.6|186515.6|186880.4|186538.4|186857.6|186515.6|16
1735069800000|2024-12-24 19:50:00|186860.3|186518.3|186823.2|186481.2|186877.1|186535.1|186751|186409|49
1735070100000|2024-12-24 19:55:00|186820.9|186478.9|186948.7|186606.7|186979.6|186637.6|186820.9|186478.9|25
1735070400000|2024-12-24 20:00:00|186932.8|186590.8|186933.5|186591.5|186933.5|186591.5|186904.2|186562.2|36
1735071000000|2024-12-24 20:10:00|186919.2|186577.2|186933.5|186591.5|186933.5|186591.5|186904.2|186562.2|13
1735071300000|2024-12-24 20:15:00|186916.9|186574.9|186933.5|186591.5|186933.5|186591.5|186904.1|186562.1|25
1735071900000|2024-12-24 20:25:00|186938.9|186596.9|186933.5|186591.5|186940.9|186598.9|186933.5|186591.5|20
1735072200000|2024-12-24 20:30:00|186941.6|186599.6|186933.5|186591.5|186941.6|186599.6|186904.8|186562.8|12
1735072500000|2024-12-24 20:35:00|186933.6|186591.6|186933.5|186591.5|186980.6|186638.6|186933.5|186591.5|11
1735073100000|2024-12-24 20:45:00|186919.2|186577.2|186933.5|186591.5|186938.2|186596.2|186887.2|186545.2|24
1735073400000|2024-12-24 20:50:00|186896|186554|186933.5|186591.5|186933.6|186591.6|186896|186554|5
1735073700000|2024-12-24 20:55:00|186922.8|186580.8|186933.5|186591.5|186962.1|186620.1|186833.5|186491.5|20
1735074000000|2024-12-24 21:00:00|186940.6|186598.6|186933.5|186591.5|186940.6|186598.6|186933.5|186591.5|4
1735074300000|2024-12-24 21:05:00|186940.7|186598.7|186936.4|186594.4|186944.7|186602.7|186923.8|186581.8|8
1735074600000|2024-12-24 21:10:00|186923.8|186581.8|186933.5|186591.5|186943.3|186601.3|186923.8|186581.8|11
1735074900000|2024-12-24 21:15:00|186933.6|186591.6|186933.5|186591.5|186933.6|186591.6|186933.5|186591.5|2
1735075200000|2024-12-24 21:20:00|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|186933.6|186591.6|1
1735075500000|2024-12-24 21:25:00|186933.5|186591.5|186933.5|186591.5|186933.6|186591.6|186933.5|186591.5|3
1735075800000|2024-12-24 21:30:00|186933.6|186591.6|186933.5|186591.5|186933.6|186591.6|186933.5|186591.5|6
1735077000000|2024-12-24 21:50:00|186933.6|186591.6|186933.5|186591.5|187033.5|186691.5|186933.5|186591.5|4
1735159500000|2024-12-25 20:45:00|186958.5|186566.5|186958.5|186566.5|186958.5|186566.5|186958.5|186566.5|1
1735164300000|2024-12-25 22:05:00|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|186933.5|186591.5|1
1735167900000|2024-12-25 23:05:00|187396|187054|187355|187013|187396|187054|187355|187013|2
1735169400000|2024-12-25 23:30:00|187344|187002|187344|187002|187344|187002|187344|187002|1
1735173600000|2024-12-26 00:40:00|187490.2|187148.2|187593.5|187251.5|187621|187279|187248.5|186906.5|72
1735173900000|2024-12-26 00:45:00|187595|187253|187285.8|186943.8|187601.5|187259.5|187281.2|186939.2|296
1735174200000|2024-12-26 00:50:00|187285.3|186943.3|187363.4|187021.4|187423|187081|187217|186876|256
1735174500000|2024-12-26 00:55:00|187364.2|187022.2|187264.9|186944.8|187387.4|187045.4|187174|186862.9|347
1735174800000|2024-12-26 01:00:00|187246.2|186934.8|187286.2|187042.8|187370.7|187138.5|187228|186934.8|362
1735175100000|2024-12-26 01:05:00|187287.5|187033.5|187249.3|187119.3|187301.5|187128|187211|187024.6|192
1735175400000|2024-12-26 01:10:00|187251.4|187121.4|187262.5|187132.5|187369.7|187138.1|187224.4|187002|182
1735175700000|2024-12-26 01:15:00|187264|187134|187342.9|187020.8|187350.9|187137.5|187234.5|186994.7|127
1735176000000|2024-12-26 01:20:00|187339.6|187016.8|187244|187114|187345.1|187127|187197.5|186974.3|106
1735176300000|2024-12-26 01:25:00|187247.5|187117.5|187249|187119|187363.1|187143.5|187223.5|187023.6|127
1735176600000|2024-12-26 01:30:00|187244.5|187114.5|187248.5|187118.5|187312.9|187149.5|187242.5|187041.2|156
1735176900000|2024-12-26 01:35:00|187242.5|187112.5|187241|187111|187282.3|187125.5|187208.5|187055.2|80
1735177200000|2024-12-26 01:40:00|187243.5|187113.5|187255.3|187125.3|187285.4|187125.3|187213|187048.6|71
1735177500000|2024-12-26 01:45:00|187248.8|187118.8|187225.7|187095.7|187253.5|187123.5|187224.5|187094.5|70
1735177800000|2024-12-26 01:50:00|187224.2|187094.2|187245.8|187115.8|187259.2|187129.2|187222|187092|98
1735178100000|2024-12-26 01:55:00|187243.5|187113.5|187338|187048.5|187392.4|187151|187232.5|187007.7|78
1735178400000|2024-12-26 02:00:00|187332|187035.2|187291.2|187066.9|187337.6|187128.5|187238|187032.5|69
1735178700000|2024-12-26 02:05:00|187298.7|187063.4|187250.8|187120.8|187323|187128.1|187242.4|187021.9|95
1735179000000|2024-12-26 02:10:00|187250.5|187120.5|187247|187117|187264.5|187134.5|187241.5|187111.5|80
1735179300000|2024-12-26 02:15:00|187247.3|187117.3|187253|187123|187349.8|187123|187229|187005.5|62
1735179600000|2024-12-26 02:20:00|187253.5|187123.5|187248.2|187030.2|187359.8|187130|187234.8|186965.9|295
1735179900000|2024-12-26 02:25:00|187248.7|187030.7|187237.8|187021.4|187309.1|187098.5|187184|186947.7|222
1735180200000|2024-12-26 02:30:00|187243.7|187028.9|187186|187056|187258.8|187080.6|187179.7|187019.3|429
1735180500000|2024-12-26 02:35:00|187234.9|187010.8|187192.2|187062.2|187237.5|187083.5|187182.7|187003.1|403
1735180800000|2024-12-26 02:40:00|187198.5|187068.5|187188.9|187058.9|187216.8|187086.8|187181.5|187051.5|253
1735181100000|2024-12-26 02:45:00|187194.5|187064.5|187217.2|187087.2|187222|187092|187183.7|187015|80
1735181400000|2024-12-26 02:50:00|187211.5|187081.5|187197.1|187067.1|187217.2|187087.2|187185.8|187055.8|149
1735181700000|2024-12-26 02:55:00|187202.8|187072.8|187198.7|187068.7|187211.3|187081.3|187181.3|187051.3|103
1735182000000|2024-12-26 03:00:00|187204.3|187074.3|187209|187079|187217|187087|187188.4|187058.4|140
1735182300000|2024-12-26 03:05:00|187308.4|186966.4|187269.8|187007.4|187309.5|187098.5|187191|186957.8|100
1735182600000|2024-12-26 03:10:00|187267.1|186994.8|187260.6|186998.9|187271.5|187077|187189|186989.7|57
1735182900000|2024-12-26 03:15:00|187196.5|187066.5|187207.5|187077.5|187282.1|187078.5|187193|186980.5|38
1735183200000|2024-12-26 03:20:00|187269.2|187007.6|187252.3|187000|187276.1|187088|187185.5|186995.8|44
1735183500000|2024-12-26 03:25:00|187191.5|187061.5|187212|187082|187293.2|187091.5|187185.5|186996.2|57
1735183800000|2024-12-26 03:30:00|187225|187095|187290.5|187160.5|187460.5|187193|187217|187011|158
1735184100000|2024-12-26 03:35:00|187293.5|187163.5|187318|187188|187342|187188.5|187290|187131|42
1735184400000|2024-12-26 03:40:00|187319|187189|187419.1|187100.1|187431.9|187223|187307|187091.9|38
1735184700000|2024-12-26 03:45:00|187419.8|187099.4|187442.8|187127.9|187455.2|187227.5|187321.5|187099.4|51
1735185000000|2024-12-26 03:50:00|187349.5|187219.5|187458.3|187141.2|187460.4|187244.5|187324.5|187105.9|49
1735185300000|2024-12-26 03:55:00|187453|187123.2|187457.8|187142.5|187457.8|187237|187337.5|187109.1|38
1735185600000|2024-12-26 04:00:00|187462.5|187147.8|187547.5|187205.5|187547.5|187330|187368.5|187147.8|93
1735185900000|2024-12-26 04:05:00|187547|187205|187452.5|187322.5|187565.9|187325.5|187435|187196.4|66
1735186200000|2024-12-26 04:10:00|187559.5|187217.5|187544|187342|187646|187399.5|187514|187217.3|121
1735186500000|2024-12-26 04:15:00|187634|187292|187627|187285|187642|187300|187626|187284|64
1735186800000|2024-12-26 04:20:00|187628|187286|187630|187288|187639|187297|187622|187280|24
1735187100000|2024-12-26 04:25:00|187636|187294|187624|187282|187636|187294|187614|187272|29
1735187400000|2024-12-26 04:30:00|187509|187379|187523.4|187393.4|187533|187403|187503|187373|41
1735187700000|2024-12-26 04:35:00|187519.9|187389.9|187523.6|187393.6|187548|187418|187508.5|187378.5|55
1735188000000|2024-12-26 04:40:00|187523.3|187393.3|187520|187390|187538.3|187408.3|187513.2|187383.2|53
1735188300000|2024-12-26 04:45:00|187502|187372|187542|187412|187555.2|187425.2|187502|187372|42
1735188600000|2024-12-26 04:50:00|187541.6|187411.6|187614|187484|187632.9|187492.3|187541.6|187411.6|65
1735188900000|2024-12-26 04:55:00|187620|187490|187616|187486|187627.5|187497.5|187605|187475|43
1735189200000|2024-12-26 05:00:00|187621.3|187491.3|187614|187484|187731.3|187543.9|187605.5|187383.6|51
1735189500000|2024-12-26 05:05:00|187613|187483|187699|187390.3|187722.7|187494.5|187589.5|187373.8|70
1735189800000|2024-12-26 05:10:00|187696.7|187392.7|187621.5|187491.5|187708|187507|187606|187392.3|106
1735190100000|2024-12-26 05:15:00|187624|187494|187683|187402|187696.7|187496|187601.5|187399.7|86
1735190400000|2024-12-26 05:20:00|187687.7|187487|187579|187449|187695|187491|187572|187401.7|57
1735190700000|2024-12-26 05:25:00|187582.5|187452.5|187704.6|187397.6|187714.1|187499|187582.5|187395.2|34
1735191000000|2024-12-26 05:30:00|187691.3|187384.9|187541.4|187329.7|187695.9|187462|187479.8|187246.7|125
1735191300000|2024-12-26 05:35:00|187497.8|187367.8|187495.7|187288.8|187531.1|187368.6|187466.5|187265.2|80
1735191600000|2024-12-26 05:40:00|187495.1|187291.4|187453.5|187323.5|187501.9|187324|187408.5|187248.8|118
1735191900000|2024-12-26 05:45:00|187453|187323|187530|187325|187534.8|187365.5|187420|187246.1|89
1735192200000|2024-12-26 05:50:00|187531.3|187323.7|187532.8|187328.5|187542.7|187368|187439.5|187259.9|105
1735192500000|2024-12-26 05:55:00|187535.5|187330.5|187633.6|187427.2|187653.4|187446.3|187499|187311.9|133
1735192800000|2024-12-26 06:00:00|187638.9|187425.2|187580.9|187450.9|187665.7|187493.5|187557.4|187379.2|217
1735193100000|2024-12-26 06:05:00|187575.6|187445.6|187490.4|187360.4|187579.9|187449.9|187490.2|187360.2|313
1735193400000|2024-12-26 06:10:00|187485.5|187355.5|187484.7|187354.7|187505.1|187375.1|187460.2|187330.2|121
1735193700000|2024-12-26 06:15:00|187476.9|187346.9|187482.6|187352.6|187493.6|187363.6|187426.8|187296.8|190
1735194000000|2024-12-26 06:20:00|187487.2|187357.2|187425.4|187295.4|187492.7|187362.7|187421.3|187291.3|107
1735194300000|2024-12-26 06:25:00|187428.9|187298.9|187457.5|187327.5|187488.4|187358.4|187428.9|187298.9|208
1735194600000|2024-12-26 06:30:00|187462.9|187332.9|187490.2|187360.2|187556|187393.3|187455.9|187317|98
1735194900000|2024-12-26 06:35:00|187495.1|187365.1|187480.3|187350.3|187495.1|187371.8|187455.2|187325.2|50
1735195200000|2024-12-26 06:40:00|187479|187349|187422|187292|187479|187349|187418.9|187288.9|60
1735195500000|2024-12-26 06:45:00|187421.8|187291.8|187261.5|187131.5|187525.3|187340.7|187261.1|187037.7|157
1735195800000|2024-12-26 06:50:00|187263.5|187133.5|187212|187082|187376.8|187184.5|187208.2|187007.4|162
1735196100000|2024-12-26 06:55:00|187211.5|187081.5|187214.5|187084.5|187351.4|187132|187208.6|187060.3|182
1735196400000|2024-12-26 07:00:00|187209.7|187079.7|187122.5|186992.5|187213.7|187083.7|187045.9|186881|143
1735196700000|2024-12-26 07:05:00|187116.5|186986.5|186969.8|186839.8|187127|187010|186922.4|186792.4|118
1735197000000|2024-12-26 07:10:00|186981.7|186891.7|186968.6|186878.6|187034.3|186944.3|186929.1|186839.1|206
1735197300000|2024-12-26 07:15:00|186965.3|186875.3|186937.7|186847.7|187097.7|187007.7|186937.7|186847.7|235
1735197600000|2024-12-26 07:20:00|186936.4|186846.4|186995.1|186865.1|187084.9|186949.5|186934.1|186844.1|129
1735197900000|2024-12-26 07:25:00|186994.4|186864.4|187033.5|186943.5|187115.7|186947.9|186977.5|186862.9|68
1735198200000|2024-12-26 07:30:00|187019.5|186929.5|186959.1|186829.1|187067|186932|186954.5|186824.5|116
1735198500000|2024-12-26 07:35:00|186960.1|186830.1|186881.6|186791.6|187003.1|186894.5|186881.6|186791.6|122
1735198800000|2024-12-26 07:40:00|186881.4|186791.4|186811.8|186721.8|186890.7|186800.7|186804.1|186714.1|87
1735199100000|2024-12-26 07:45:00|186808.9|186718.9|186706.4|186616.4|186813|186723|186697.9|186607.9|175
1735199400000|2024-12-26 07:50:00|186706.6|186616.6|186725.7|186595.7|186829|186616.6|186682.4|186487|119
1735199700000|2024-12-26 07:55:00|186724.4|186594.4|186597.8|186507.8|186785|186655|186589.7|186493|168
1735200000000|2024-12-26 08:00:00|186605|186515|186626.1|186496.1|186626.1|186517.8|186591.3|186491.1|81
1735200300000|2024-12-26 08:05:00|186625.8|186495.8|186443.5|186313.5|186626.1|186506|186442.5|186312.5|92
1735200600000|2024-12-26 08:10:00|186442.5|186312.5|186352.5|186139.8|186442.5|186312.5|186349.8|186125.8|184
1735200900000|2024-12-26 08:15:00|186304|186174|186149.1|186019.1|186344.8|186187.5|186101.4|185937|151
1735201200000|2024-12-26 08:20:00|186148.4|186018.4|186083.4|185993.4|186201.6|186071.6|186057.7|185961.4|156
1735201500000|2024-12-26 08:25:00|186085|185995|186091.5|185961.5|186129.4|185999.4|186065.3|185955.8|64
1735201800000|2024-12-26 08:30:00|186089.1|185959.1|186109|186019|186128.2|186023.3|186089.1|185959.1|55
1735202100000|2024-12-26 08:35:00|186107|186017|185995.1|185865.1|186109|186019|185852.4|185760.5|174
1735202400000|2024-12-26 08:40:00|185991.8|185861.8|186128.6|185998.6|186237.3|186072|185974|185844|204
1735202700000|2024-12-26 08:45:00|186109.5|186019.5|186115.5|185985.5|186119.8|186019.5|186049.5|185900.1|107
1735203000000|2024-12-26 08:50:00|186118|185988|186145.5|186055.5|186217.2|186084|186110.5|185965.9|120
1735203300000|2024-12-26 08:55:00|186134.5|186044.5|186259.4|186129.4|186273.4|186143.4|186130|186019.1|158
1735203600000|2024-12-26 09:00:00|186267.9|186137.9|186275.4|186145.4|186312.6|186182.6|186251|186131|82
1735203900000|2024-12-26 09:05:00|186278|186148|186283|186153|186378.8|186272|186278|186115.1|135
1735204200000|2024-12-26 09:10:00|186283.3|186153.3|186180.5|186090.5|186283.3|186167.3|186167.3|186051.9|96
1735204500000|2024-12-26 09:15:00|186183.5|186093.5|186274.4|186144.4|186329.2|186169|186183.5|186093.5|112
1735204800000|2024-12-26 09:20:00|186257|186167|186172.4|186082.4|186262|186172|186138.1|186032.3|101
1735205100000|2024-12-26 09:25:00|186172.6|186082.6|186228.9|186138.9|186232.4|186142.4|186151.5|186061.5|89
1735205400000|2024-12-26 09:30:00|186226.7|186136.7|186278|186148|186294.5|186194.3|186226.7|186136.7|58
1735205700000|2024-12-26 09:35:00|186273.5|186143.5|186277.2|186147.2|186301.6|186171.6|186272.5|186142.5|50
1735206000000|2024-12-26 09:40:00|186278|186148|186256.5|186166.5|186280.1|186168|186219|186048.6|46
1735206300000|2024-12-26 09:45:00|186261.5|186171.5|186252|186162|186276.3|186171.5|186245|186134.6|53
1735206600000|2024-12-26 09:50:00|186254|186164|186414.8|186284.8|186420.5|186290.5|186233.5|186113|90
1735206900000|2024-12-26 09:55:00|186419.2|186289.2|186486|186275|186527|186296.7|186419.2|186218|69
1735207200000|2024-12-26 10:00:00|186439.5|186309.5|186475|186229|186481|186311.2|186404|186227|91
1735207500000|2024-12-26 10:05:00|186457|186242|186474.9|186344.9|186533.3|186403.3|186376.4|186241|90
1735207800000|2024-12-26 10:10:00|186478|186348|186489.3|186359.3|186499.5|186369.5|186469.6|186339.6|99
1735208100000|2024-12-26 10:15:00|186484.8|186354.8|186558.1|186428.1|186607|186443.6|186444.3|186314.3|94
1735208400000|2024-12-26 10:20:00|186558.3|186428.3|186598.4|186468.4|186598.4|186468.4|186548.5|186391|73
1735208700000|2024-12-26 10:25:00|186599.6|186469.6|186633.7|186543.7|186667.3|186577.3|186592.1|186469.6|78
1735209000000|2024-12-26 10:30:00|186635.7|186545.7|186591|186501|186681.7|186591.7|186591|186501|93
1735209300000|2024-12-26 10:35:00|186594|186504|186508.4|186418.4|186605.5|186515.5|186473.3|186343.3|90
1735209600000|2024-12-26 10:40:00|186510.8|186420.8|186513.3|186423.3|186551.1|186461.1|186505.8|186415.8|32
1735209900000|2024-12-26 10:45:00|186519.5|186429.5|186506.3|186416.3|186534.1|186444.1|186502.7|186412.7|50
1735210200000|2024-12-26 10:50:00|186515.5|186425.5|186442.4|186352.4|186515.5|186425.5|186417.9|186311.6|75
1735210500000|2024-12-26 10:55:00|186441.8|186351.8|186400.2|186186.3|186445.8|186351.8|186341.1|186123|80
1735210800000|2024-12-26 11:00:00|186390.5|186176.5|186310.7|186220.7|186415.6|186248.5|186257.5|186167.5|115
1735211100000|2024-12-26 11:05:00|186315|186225|186309.9|186219.9|186351|186261|186302.5|186212.5|85
1735211400000|2024-12-26 11:10:00|186306.9|186216.9|186252.5|186162.5|186308|186218|186251.4|186161.4|118
1735211700000|2024-12-26 11:15:00|186250.4|186160.4|186246.6|186156.6|186268.8|186178.8|186211.9|186121.9|91
1735212000000|2024-12-26 11:20:00|186244.8|186154.8|186362.2|186272.2|186380.2|186290.2|186193.9|186103.9|135
1735212300000|2024-12-26 11:25:00|186332.5|186242.5|186179.9|186089.9|186333.7|186243.7|186175.9|186085.9|186
1735212600000|2024-12-26 11:30:00|186174.7|186084.7|186175.2|186085.2|186175.6|186085.6|186128.3|186038.3|82
1735212900000|2024-12-26 11:35:00|186180.2|186090.2|186158.6|186068.6|186210.8|186120.8|186133.8|186043.8|89
1735213200000|2024-12-26 11:40:00|186156.1|186066.1|186149.3|186059.3|186164.7|186074.7|186097|186007|67
1735213500000|2024-12-26 11:45:00|186146.9|186056.9|186129.4|186039.4|186173|186083|186113.4|186023.4|76
1735213800000|2024-12-26 11:50:00|186123|186033|186079.9|185989.9|186138.3|186048.3|186071.3|185981.3|61
1735214100000|2024-12-26 11:55:00|186080.4|185990.4|186083.7|185993.7|186097.4|186007.4|186074.4|185984.4|83
1735214400000|2024-12-26 12:00:00|186083.9|185993.9|186180.8|186090.8|186183.4|186093.4|186073.5|185983.5|157
1735214700000|2024-12-26 12:05:00|186182.5|186092.5|186272.5|186182.5|186281.1|186191.1|186182.5|186092.5|158
1735215000000|2024-12-26 12:10:00|186272.8|186182.8|186356.2|186266.2|186371.9|186281.9|186257.9|186167.9|123
1735215300000|2024-12-26 12:15:00|186356.4|186266.4|186350.7|186260.7|186359|186269|186311|186221|105
1735215600000|2024-12-26 12:20:00|186351.6|186261.6|186315.7|186225.7|186392.1|186302.1|186308.9|186218.9|172
1735215900000|2024-12-26 12:25:00|186319|186229|186338.3|186248.3|186363.7|186273.7|186302|186212|102
1735216200000|2024-12-26 12:30:00|186339|186249|186252.9|186162.9|186372.8|186282.8|186245.9|186155.9|108
1735216500000|2024-12-26 12:35:00|186256.5|186166.5|186256.7|186166.7|186275.8|186185.8|186249.7|186159.7|91
1735216800000|2024-12-26 12:40:00|186256.9|186166.9|186275.3|186185.3|186308.7|186218.7|186254.6|186164.6|121
1735217100000|2024-12-26 12:45:00|186277.3|186187.3|186229.7|186139.7|186287.6|186197.6|186201.8|186111.8|129
1735217400000|2024-12-26 12:50:00|186226.2|186136.2|186234.5|186144.5|186292.2|186202.2|186226.2|186136.2|110
1735217700000|2024-12-26 12:55:00|186234|186144|186210|186120|186241.9|186151.9|186166.5|186076.5|207
1735218000000|2024-12-26 13:00:00|186205.2|186115.2|186234.6|186144.6|186243.3|186150.7|186149.6|186059.6|215
1735218300000|2024-12-26 13:05:00|186239.1|186149.1|186241.8|186111.8|186273.2|186154.7|186222.6|186103.5|200
1735218600000|2024-12-26 13:10:00|186241.6|186111.6|186230|186100|186255.5|186125.5|186189.8|186059.8|279
1735218900000|2024-12-26 13:15:00|186235.8|186105.8|186428.9|186298.9|186430.2|186300.2|186230.3|186100.3|192
1735219200000|2024-12-26 13:20:00|186434.9|186304.9|186712.9|186582.9|186743|186592.3|186434.9|186304.9|272
1735219500000|2024-12-26 13:25:00|186719.2|186589.2|186718.8|186376.8|186971.6|186715.5|186702.7|186360.7|254
1735219800000|2024-12-26 13:30:00|186808.5|186466.5|186884.5|186634|187016.6|186823.7|186808.5|186466.5|254
1735220100000|2024-12-26 13:35:00|186878.5|186628.6|186846.2|186756.2|186934.4|186804.4|186776.5|186554.1|278
1735220400000|2024-12-26 13:40:00|186842.1|186752.1|186887.9|186797.9|186960.4|186830.4|186818|186688|216
1735220700000|2024-12-26 13:45:00|186891.5|186801.5|187015|186925|187052.3|186926.4|186891.5|186801.5|137
1735221000000|2024-12-26 13:50:00|187015.5|186925.5|187216.3|187086.3|187255.3|187125.3|187014.5|186818|229
1735221300000|2024-12-26 13:55:00|187222.4|187092.4|187583.3|187453.3|187617.8|187460|187204|187074|317
1735221600000|2024-12-26 14:00:00|187587.8|187457.8|187871.2|187741.2|187915.7|187742.6|187587.8|187441.7|349
1735221900000|2024-12-26 14:05:00|187874.9|187744.9|188020.5|187890.5|188119.5|187986.3|187874.2|187677|204
1735222200000|2024-12-26 14:10:00|188022.5|187892.5|188046|187799|188113.9|187944|187940|187752|161
1735222500000|2024-12-26 14:15:00|188056|187795|188037.5|187907.5|188162.9|187910.8|187984.3|187750.5|179
1735222800000|2024-12-26 14:20:00|188037.8|187907.8|188054.5|187753.5|188164.5|187924|188034.5|187753.5|81
1735223100000|2024-12-26 14:25:00|188052.5|187753.8|188098|187968|188145|187984.5|188043.5|187753.8|148
1735223400000|2024-12-26 14:30:00|188097|187967|188099.2|187969.2|188227|188009|188089|187881|243
1735223700000|2024-12-26 14:35:00|188091.9|187961.9|188221.3|188018|188226.3|188050|188012|187852.7|258
1735224000000|2024-12-26 14:40:00|188236.2|188032.4|188218.4|188088.4|188288.4|188121|188146.5|187982.5|196
1735224300000|2024-12-26 14:45:00|188217.4|188087.4|188138.6|188008.6|188249.6|188119.6|188134.1|188004.1|178
1735224600000|2024-12-26 14:50:00|188141|188011|188406.9|188276.9|188521.2|188330.2|188134.3|188004.3|226
1735224900000|2024-12-26 14:55:00|188415.1|188285.1|188554|188424|188629.3|188441.6|188415.1|188241.6|278
1735225200000|2024-12-26 15:00:00|188557.6|188427.6|188822.2|188692.2|188890.7|188692.5|188557.3|188427.3|221
1735225500000|2024-12-26 15:05:00|188825.8|188695.8|188829|188699|188917|188707|188763.3|188565.1|200
1735225800000|2024-12-26 15:10:00|188831.5|188701.5|188763.1|188552.9|189078.4|188816.5|188763.1|188552.9|171
1735226100000|2024-12-26 15:15:00|188751|188531.7|188942.6|188710.5|188962|188745|188686|188528.3|137
1735226400000|2024-12-26 15:20:00|188958|188702|188897|188767|188964|188773.5|188885.3|188688|130
1735226700000|2024-12-26 15:25:00|188892.5|188762.5|188804.2|188674.2|188897.5|188767.5|188771.5|188573.2|138
1735227000000|2024-12-26 15:30:00|188805|188675|188989.1|188710.9|189023|188811.8|188795|188672.5|133
1735227300000|2024-12-26 15:35:00|188989.7|188710.3|188757.5|188529.9|188993.4|188732.4|188679.5|188474.2|166
1735227600000|2024-12-26 15:40:00|188760.6|188540.6|188906.4|188691.5|188916|188720.9|188690.4|188493|117
1735227900000|2024-12-26 15:45:00|188911.9|188689|188848|188635.4|188963.3|188805.7|188803.5|188628.6|290
1735228200000|2024-12-26 15:50:00|188855.3|188642.6|188822.6|188692.6|188855.3|188707.2|188722.7|188572.7|196
1735228500000|2024-12-26 15:55:00|188820.8|188690.8|188882.5|188752.5|188985.1|188873.7|188784.7|188670|189
1735228800000|2024-12-26 16:00:00|188881.8|188751.8|188896.9|188766.9|188958.5|188828.5|188862.9|188732.9|270
1735229100000|2024-12-26 16:05:00|188894.5|188764.5|188954.3|188864.3|188985.2|188870.3|188860.8|188754.5|127
1735229400000|2024-12-26 16:10:00|188950.2|188860.2|188845.4|188755.4|188982|188892|188842.9|188752.9|173
1735229700000|2024-12-26 16:15:00|188839.9|188749.9|188909.6|188779.6|188915.5|188785.5|188786.2|188656.2|166
1735230000000|2024-12-26 16:20:00|188912.6|188782.6|188914.3|188824.3|188963.7|188837.3|188828.7|188698.7|199
1735230300000|2024-12-26 16:25:00|188909.3|188819.3|188964.2|188704|189052.7|188922.7|188843.3|188704|190
1735230600000|2024-12-26 16:30:00|188961.7|188705|188874.7|188744.7|188961.7|188819.8|188856.6|188691.2|168
1735230900000|2024-12-26 16:35:00|188875.5|188745.5|188877.6|188747.6|188927|188767.7|188813.3|188683.3|119
1735231200000|2024-12-26 16:40:00|188880.4|188750.4|188822.3|188732.3|188904.8|188783.9|188810.7|188700|202
1735231500000|2024-12-26 16:45:00|188815.6|188725.6|188830.7|188740.7|188893.1|188803.1|188810.8|188695.4|215
1735231800000|2024-12-26 16:50:00|188827|188737|188848.6|188718.6|188863.1|188746.8|188814.9|188704.9|148
1735232100000|2024-12-26 16:55:00|188834.3|188704.3|188848.5|188758.5|188902.1|188778.2|188781.5|188670.2|207
1735232400000|2024-12-26 17:00:00|188851|188761|188883|188753|188911.3|188781.3|188849.6|188729.7|132
1735232700000|2024-12-26 17:05:00|188876.1|188746.1|188907.4|188777.4|188931|188801|188874.8|188744.8|121
1735233000000|2024-12-26 17:10:00|188905.8|188775.8|188940.3|188810.3|188940.3|188810.3|188869.5|188739.5|169
1735233300000|2024-12-26 17:15:00|188935.5|188805.5|189050.5|188920.5|189064.2|188934.2|188935.5|188805.5|95
1735233600000|2024-12-26 17:20:00|189051.5|188921.5|189127.4|188997.4|189152.4|189022.4|189050.5|188920.5|121
1735233900000|2024-12-26 17:25:00|189130.7|189000.7|189079.9|188949.9|189147.3|189017.3|189045.2|188915.2|256
1735234200000|2024-12-26 17:30:00|189075|188945|189053.5|188923.5|189150.6|189020.6|189050|188920|200
1735234500000|2024-12-26 17:35:00|189047|188917|189103.4|188973.4|189152.7|189022.7|189005.1|188875.1|241
1735234800000|2024-12-26 17:40:00|189097.3|188967.3|189079.6|188949.6|189133.2|189003.2|189071.7|188941.7|230
1735235100000|2024-12-26 17:45:00|189081.3|188951.3|189112.2|188982.2|189136.1|189006.1|189060|188930|384
1735235400000|2024-12-26 17:50:00|189110.3|188980.3|189039.8|188909.8|189133.4|189003.4|189017.9|188858.5|267
1735235700000|2024-12-26 17:55:00|189039.5|188909.5|189024.2|188894.2|189100.7|188939.1|189010|188846.5|177
1735236000000|2024-12-26 18:00:00|189028.5|188898.5|188923.4|188793.4|189132.6|188909.4|188910.2|188673|388
1735236300000|2024-12-26 18:05:00|188920.9|188790.9|188854.5|188764.5|188975.2|188845.2|188845.5|188727.8|298
1735236600000|2024-12-26 18:10:00|188851.5|188761.5|188878.8|188748.8|188947.3|188817.3|188848.5|188728.3|248
1735236900000|2024-12-26 18:15:00|188884.8|188754.8|188818.5|188688.5|188909.6|188779.6|188816.8|188651.4|232
1735237200000|2024-12-26 18:20:00|188817.8|188687.8|188791.6|188661.6|188827.2|188697.2|188764.5|188651.7|151
1735237500000|2024-12-26 18:25:00|188786|188656|188799.3|188669.3|188808.2|188678.2|188757.2|188627.2|136
1735237800000|2024-12-26 18:30:00|188793.1|188663.1|188836.8|188706.8|188836.8|188706.8|188772.7|188642.7|215
1735238100000|2024-12-26 18:35:00|188829.5|188699.5|188781.4|188651.4|188850.6|188720.6|188772.7|188642.7|250
1735238400000|2024-12-26 18:40:00|188783.6|188653.6|188828.9|188698.9|188844.2|188714.2|188776.8|188646.8|152
1735238700000|2024-12-26 18:45:00|188829.4|188699.4|188775.9|188645.9|188829.4|188699.4|188738.6|188608.6|180
1735239000000|2024-12-26 18:50:00|188770.3|188640.3|188802.8|188672.8|188855.5|188725.5|188770.3|188640.3|175
1735239300000|2024-12-26 18:55:00|188798.4|188668.4|188812.8|188682.8|188846.1|188716.1|188773.2|188643.2|190
1735239600000|2024-12-26 19:00:00|188829.5|188699.5|188873.9|188743.9|188880.5|188750.5|188829.5|188699.5|156
1735239900000|2024-12-26 19:05:00|188868|188738|188865.8|188735.8|188911.5|188781.5|188846.8|188716.8|179
1735240200000|2024-12-26 19:10:00|188871.4|188741.4|188844.4|188714.4|188903.8|188773.8|188837.7|188707.7|160
1735240500000|2024-12-26 19:15:00|188836.7|188706.7|188881.8|188751.8|188895|188765|188807.9|188677.9|240
1735240800000|2024-12-26 19:20:00|188883.9|188753.9|188803|188713|188887.1|188757.1|188802|188685.7|127
1735241100000|2024-12-26 19:25:00|188809.3|188719.3|188803.5|188673.5|188837.2|188746.6|188782.7|188672.5|112
1735241400000|2024-12-26 19:30:00|188803.6|188673.6|188824.5|188694.5|188864.7|188734.7|188789.1|188659.1|156
1735241700000|2024-12-26 19:35:00|188829.7|188699.7|188746.6|188656.6|188846.9|188716.9|188744.9|188644.8|110
1735242000000|2024-12-26 19:40:00|188751.4|188661.4|188742.3|188612.3|188767.3|188677.3|188697.1|188567.1|154
1735242300000|2024-12-26 19:45:00|188746.9|188616.9|188729.2|188599.2|188747.5|188617.5|188699.2|188569.2|211
1735242600000|2024-12-26 19:50:00|188729.9|188599.9|188810|188680|188829.1|188722|188729.9|188599.9|194
1735242900000|2024-12-26 19:55:00|188814.6|188684.6|188795.5|188665.5|188842.3|188712.3|188710.7|188580.7|303
1735243200000|2024-12-26 20:00:00|188807.9|188677.9|188799|188669|188853.3|188723.3|188784|188667.1|214
1735243500000|2024-12-26 20:05:00|188800.8|188670.8|188786|188656|188803.6|188692|188760.5|188634|79
1735243800000|2024-12-26 20:10:00|188779.4|188649.4|188782.3|188652.3|188806.4|188678.5|188734.5|188604.5|129
1735244100000|2024-12-26 20:15:00|188787.1|188657.1|188759.4|188629.4|188802.6|188693|188756.6|188626.6|81
1735244400000|2024-12-26 20:20:00|188752.2|188622.2|188777|188687|188804.8|188689|188733.5|188613.2|67
1735244700000|2024-12-26 20:25:00|188786.5|188696.5|188770.4|188640.4|188813.3|188697.5|188741|188627|75
1735245000000|2024-12-26 20:30:00|188777|188647|188749|188659|188783.7|188674|188748|188632.1|59
1735245300000|2024-12-26 20:35:00|188750.5|188660.5|188735.1|188605.1|188773.1|188660.5|188722.8|188592.8|102
1735245600000|2024-12-26 20:40:00|188741.9|188611.9|188743|188613|188751.6|188633|188713|188595.7|88
1735245900000|2024-12-26 20:45:00|188723|188633|188718.3|188588.3|188732.6|188633|188698.5|188577.5|77
1735246200000|2024-12-26 20:50:00|188718.8|188588.8|188627.8|188497.8|188722.5|188618|188604|188493.6|82
1735246500000|2024-12-26 20:55:00|188627|188497|188666.7|188536.7|188676|188566|188600|188493.4|120
1735246800000|2024-12-26 21:00:00|188667|188537|188640.5|188550.5|188736.9|188562.5|188625|188456.9|81
1735247100000|2024-12-26 21:05:00|188659.8|188529.8|188540.5|188410.5|188659.8|188550.5|188515|188321|87
1735247400000|2024-12-26 21:10:00|188547|188417|188532.5|188402.5|188547|188445|188513|188402.5|23
1735247700000|2024-12-26 21:15:00|188554.2|188424.2|188607.2|188477.2|188642.9|188484|188523.5|188415.2|47
1735248000000|2024-12-26 21:20:00|188609|188479|188622.5|188492.5|188674|188508.4|188609|188425.6|24
1735248300000|2024-12-26 21:25:00|188614.7|188484.7|188540|188410|188614.7|188484.7|188522|188392|47
1735248600000|2024-12-26 21:30:00|188539.6|188409.6|188532.6|188402.6|188589.2|188419.5|188529.1|188341.6|30
1735248900000|2024-12-26 21:35:00|188531.1|188401.1|188526.5|188396.5|188531.6|188401.6|188520.5|188390.5|31
1735249200000|2024-12-26 21:40:00|188520|188390|188429.2|188299.2|188520|188390|188389.1|188234.4|96
1735249500000|2024-12-26 21:45:00|188429.5|188299.5|188675.4|188397.5|188687|188416.2|188412|188214.6|183
1735249800000|2024-12-26 21:50:00|188677.4|188391.5|188557.6|188353.5|188678.7|188434.5|188515.3|188304|138
1735250100000|2024-12-26 21:55:00|188523.3|188393.3|188633.7|188291.7|188681.9|188419|188519.3|188255.1|145
1735250400000|2024-12-26 22:00:00|188559.3|188217.3|188546|188204|188566.8|188224.8|188546|188204|4
1735251000000|2024-12-26 22:10:00|188614.8|188272.8|188633.5|188291.5|188683.2|188341.2|188614.8|188272.8|21
1735252800000|2024-12-26 22:40:00|188556.1|188214.1|188483.5|188141.5|188556.1|188214.1|188474.1|188132.1|19
1735253100000|2024-12-26 22:45:00|188483.6|188141.6|188483.5|188141.5|188483.6|188141.6|188483.5|188141.5|2
1735254000000|2024-12-26 23:00:00|188660.1|188318.1|188621|188279|188677.2|188335.2|188587|188245|97
1735254300000|2024-12-26 23:05:00|188618.9|188276.9|188618.3|188276.3|188623.4|188281.4|188614.7|188272.7|23
1735254600000|2024-12-26 23:10:00|188619|188277|188618.3|188276.3|188619.7|188277.7|188615.5|188273.5|24
1735254900000|2024-12-26 23:15:00|188615.5|188273.5|188615.5|188273.5|188621|188279|188614.7|188272.7|23
1735255200000|2024-12-26 23:20:00|188615|188273|188618.3|188276.3|188620.9|188278.9|188615|188273|38
1735255500000|2024-12-26 23:25:00|188615.5|188273.5|188616|188274|188620.4|188278.4|188605.5|188263.5|35
1735255800000|2024-12-26 23:30:00|188620|188278|188611|188278.7|188668|188326|188590|188248|76
1735256100000|2024-12-26 23:35:00|188610.7|188286.7|188645.2|188417.1|188702.5|188417.8|188569.3|188277.7|51
1735256400000|2024-12-26 23:40:00|188694.5|188352.5|188760.5|188418.5|188792.1|188454.5|188604.3|188342.1|45
1735256700000|2024-12-26 23:45:00|188707.2|188471.8|188759.4|188417.4|188767.9|188522.5|188652.5|188416|32
1735257000000|2024-12-26 23:50:00|188759.8|188417.8|188686.5|188344.5|188784|188547.5|188523.5|188239.5|111
1735257300000|2024-12-26 23:55:00|188640.8|188389.9|188640.8|188386.9|188692|188389.9|188640.8|188342.9|19
1735257600000|2024-12-27 00:00:00|188687.5|188345.5|188649.1|188438.3|188723|188438.3|188638.8|188333.5|112
1735257900000|2024-12-27 00:05:00|188691|188391|188683|188387|188706.9|188432.4|188642.3|188364|21
1735258200000|2024-12-27 00:10:00|188706.4|188364.4|188707.3|188365.3|188710.5|188403|188669|188363.8|42
1735258500000|2024-12-27 00:15:00|188707.4|188365.4|188651|188418|188709.4|188472.1|188590|188362.8|86
1735258800000|2024-12-27 00:20:00|188604.5|188474.5|188644.6|188434.9|188662|188480|188604.5|188408|20
1735259100000|2024-12-27 00:25:00|188661|188408|188649|188420|188662|188475.1|188604.1|188408|84
1735259400000|2024-12-27 00:30:00|188708|188366|188611|188481|188714|188481|188604|188357|37
1735259700000|2024-12-27 00:35:00|188711|188369|188710|188368|188714|188481|188600|188362|41
1735260000000|2024-12-27 00:40:00|188710|188368|188612|188482|188715|188482|188610|188360|50
1735260300000|2024-12-27 00:45:00|188652|188429|188601.9|188471.9|188652|188479|188598.1|188426|25
1735260600000|2024-12-27 00:50:00|188645|188427|188587.7|188457.7|188650|188476.8|188575.5|188415|227
1735260900000|2024-12-27 00:55:00|188588|188458|188582.7|188452.7|188648.9|188469.9|188572|188406.3|327
1735261200000|2024-12-27 01:00:00|188594.9|188464.9|188576.5|188446.5|188606.2|188476.2|188506.6|188376.6|115
1735261500000|2024-12-27 01:05:00|188580.8|188450.8|188612|188482|188655.7|188485.5|188580.8|188435.7|57
1735261800000|2024-12-27 01:10:00|188605.5|188475.5|188611.9|188481.9|188620.3|188490.3|188585.1|188455.1|38
1735262100000|2024-12-27 01:15:00|188608.9|188478.9|188654.8|188524.8|188671.6|188541.6|188603.5|188473.5|66
1735262400000|2024-12-27 01:20:00|188659|188529|188662|188532|188663.3|188533.3|188626.6|188496.6|74
1735262700000|2024-12-27 01:25:00|188660.8|188530.8|188630.8|188500.8|188665|188535|188627|188497|43
1735263000000|2024-12-27 01:30:00|188621.4|188491.4|188595.8|188465.8|188631.5|188501.5|188574.2|188444.2|77
1735263300000|2024-12-27 01:35:00|188595.7|188465.7|188666.5|188536.5|188670.1|188540.1|188595.7|188465.7|56
1735263600000|2024-12-27 01:40:00|188665.4|188535.4|188640.3|188510.3|188711.9|188548.5|188634.1|188481.4|35
1735263900000|2024-12-27 01:45:00|188640.1|188510.1|188631.6|188501.6|188640.4|188510.4|188589.5|188459.5|51
1735264200000|2024-12-27 01:50:00|188626.2|188496.2|188626.4|188496.4|188684.2|188554.2|188619.5|188489.5|97
1735264500000|2024-12-27 01:55:00|188626.2|188496.2|188632.5|188502.5|188651.5|188521.5|188620|188490|80
1735264800000|2024-12-27 02:00:00|188640|188510|188636.9|188506.9|188685.4|188555.4|188629|188499|73
1735265100000|2024-12-27 02:05:00|188650.8|188520.8|188758.7|188628.7|188793|188663|188645.5|188515.5|134
1735265400000|2024-12-27 02:10:00|188755.5|188625.5|188720.7|188590.7|188756.7|188626.7|188696.1|188566.1|76
1735265700000|2024-12-27 02:15:00|188726|188596|188705.5|188575.5|188727|188597|188684|188554|67
1735266000000|2024-12-27 02:20:00|188709|188579|188691|188561|188715.1|188585.1|188684|188554|49
1735266300000|2024-12-27 02:25:00|188697.7|188567.7|188722|188592|188722|188592|188691.5|188561.5|45
1735266600000|2024-12-27 02:30:00|188717|188587|188766.4|188636.4|188781|188651|188691.6|188561.6|57
1735266900000|2024-12-27 02:35:00|188769|188639|188698|188568|188779.5|188649.5|188682.5|188552.5|69
1735267200000|2024-12-27 02:40:00|188698.5|188568.5|188697|188567|188707.9|188577.9|188686.2|188556.2|45
1735267500000|2024-12-27 02:45:00|188689.1|188559.1|188687.4|188557.4|188702.6|188572.6|188654.7|188524.7|60
1735267800000|2024-12-27 02:50:00|188679.7|188549.7|188690.3|188560.3|188702.5|188572.5|188649|188519|68
1735268100000|2024-12-27 02:55:00|188676.8|188546.8|188688|188558|188696.7|188566.7|188612.2|188482.2|50
1735268400000|2024-12-27 03:00:00|188693|188563|188689|188559|188713|188583|188686.5|188556.5|43
1735268700000|2024-12-27 03:05:00|188686.8|188556.8|188667.5|188537.5|188707|188577|188654.1|188524.1|70
1735269000000|2024-12-27 03:10:00|188667.7|188537.7|188645|188515|188689|188559|188643|188513|66
1735269300000|2024-12-27 03:15:00|188643.8|188513.8|188712.6|188582.6|188713.5|188583.5|188639|188509|52
1735269600000|2024-12-27 03:20:00|188712.9|188582.9|188691|188561|188715|188585|188690.9|188560.9|64
1735269900000|2024-12-27 03:25:00|188690.2|188560.2|188692.8|188562.8|188697.3|188567.3|188681.6|188551.6|26
1735270200000|2024-12-27 03:30:00|188685.5|188555.5|188685.8|188555.8|188692.5|188562.5|188652|188522|65
1735270500000|2024-12-27 03:35:00|188675.2|188545.2|188694.7|188564.7|188697.8|188567.8|188656|188526|40
1735270800000|2024-12-27 03:40:00|188695|188565|188690|188560|188701.2|188571.2|188682|188552|30
1735271100000|2024-12-27 03:45:00|188686.5|188556.5|188662.9|188532.9|188728.8|188562.4|188652.5|188493|66
1735271400000|2024-12-27 03:50:00|188658.9|188528.9|188654|188524|188660.9|188530.9|188652|188522|14
1735271700000|2024-12-27 03:55:00|188661.1|188531.1|188660.9|188530.9|188663.9|188533.9|188654|188524|16
1735272000000|2024-12-27 04:00:00|188657|188527|188646.9|188516.9|188662.3|188532.3|188638.1|188508.1|29
1735272300000|2024-12-27 04:05:00|188645.1|188515.1|188647.8|188517.8|188661|188531|188644.8|188514.8|30
1735272600000|2024-12-27 04:10:00|188653|188523|188651.8|188521.8|188662|188532|188645|188515|26
1735272900000|2024-12-27 04:15:00|188659|188529|188654.9|188524.9|188659|188529|188644.2|188514.2|23
1735273200000|2024-12-27 04:20:00|188656.1|188526.1|188658|188528|188663|188533|188650.3|188520.3|17
1735273500000|2024-12-27 04:25:00|188651.3|188521.3|188658|188528|188715.1|188528.5|188647.8|188463.4|19
1735273800000|2024-12-27 04:30:00|188660.5|188530.5|188659|188529|188721.8|188541|188653|188459.6|28
1735274100000|2024-12-27 04:35:00|188654|188524|188661|188446|188678.4|188548.4|188576.5|188446|45
1735274400000|2024-12-27 04:40:00|188666|188441|188608.7|188478.7|188673|188494|188596.5|188437|70
1735274700000|2024-12-27 04:45:00|188608.8|188478.8|188622.2|188492.2|188657|188503|188600|188440|51
1735275000000|2024-12-27 04:50:00|188622|188492|188634.6|188504.6|188681|188508|188611.5|188466|38
1735275300000|2024-12-27 04:55:00|188634.8|188504.8|188632.6|188502.6|188688|188518|188628|188465|36
1735275600000|2024-12-27 05:00:00|188633.9|188503.9|188604|188474|188642.8|188512.8|188591.9|188461.9|76
1735275900000|2024-12-27 05:05:00|188599|188469|188536.1|188406.1|188621.4|188491.4|188452.3|188279|92
1735276200000|2024-12-27 05:10:00|188541.8|188411.8|188537|188407|188593|188421.3|188523.3|188363|81
1735276500000|2024-12-27 05:15:00|188532.5|188402.5|188476.8|188346.8|188625.4|188426|188461.4|188331.4|118
1735276800000|2024-12-27 05:20:00|188483|188353|188484.1|188354.1|188517.7|188373.7|188461.5|188307.6|115
1735277100000|2024-12-27 05:25:00|188482.8|188352.8|188377.5|188247.5|188482.8|188352.8|188369.5|188239.5|114
1735277400000|2024-12-27 05:30:00|188380.2|188250.2|188420.6|188330.6|188452.6|188341.9|188372.1|188242.1|184
1735277700000|2024-12-27 05:35:00|188422.1|188332.1|188418.7|188328.7|188463|188346.9|188403.6|188301.1|107
1735278000000|2024-12-27 05:40:00|188422.2|188332.2|188385.5|188255.5|188440.5|188333.4|188357.5|188174|104
1735278300000|2024-12-27 05:45:00|188390|188260|188385.9|188295.9|188410.8|188298.6|188354.8|188237.4|94
1735278600000|2024-12-27 05:50:00|188382.1|188292.1|188380.2|188250.2|188409.6|188300.2|188361.3|188231.3|111
1735278900000|2024-12-27 05:55:00|188374.9|188244.9|188383.2|188253.2|188449.1|188319.1|188362.7|188232.7|214
1735279200000|2024-12-27 06:00:00|188379.6|188249.6|188326.1|188236.1|188384.3|188254.3|188308.8|188210.3|103
1735279500000|2024-12-27 06:05:00|188333.6|188243.6|188305.1|188215.1|188348.7|188243.6|188272|188109.4|208
1735279800000|2024-12-27 06:10:00|188307.8|188217.8|188255.2|188125.2|188317.8|188227.8|188244.1|188114.1|268
1735280100000|2024-12-27 06:15:00|188260.5|188130.5|188160|188070|188266.9|188152.3|188154.9|187990.8|237
1735280400000|2024-12-27 06:20:00|188163.5|188073.5|188108.1|187978.1|188180|188081.1|188084.4|187919.6|131
1735280700000|2024-12-27 06:25:00|188110.3|187980.3|188092.9|187962.9|188163|187998.5|188092.4|187934|48
1735281000000|2024-12-27 06:30:00|188099.7|187969.7|187790.9|187660.9|188099.7|187969.7|187724.7|187594.7|132
1735281300000|2024-12-27 06:35:00|187791.9|187661.9|187743.1|187613.1|187834|187667.7|187700.6|187549|137
1735281600000|2024-12-27 06:40:00|187743.6|187613.6|187711.6|187621.6|187792|187640.7|187711.6|187550|90
1735281900000|2024-12-27 06:45:00|187711.4|187621.4|187520.2|187390.2|187798|187630|187517.9|187343.8|176
1735282200000|2024-12-27 06:50:00|187520.1|187390.1|187558.5|187428.5|187660|187444.6|187446.1|187314.5|280
1735282500000|2024-12-27 06:55:00|187554.2|187424.2|187436.5|187306.5|187564.4|187434.4|187372.4|187218.9|366
1735282800000|2024-12-27 07:00:00|187436.2|187306.2|187323|187193|187484.1|187354.1|187318.2|187188.2|308
1735283100000|2024-12-27 07:05:00|187328|187198|187076|186986|187328|187213.7|187056|186966|227
1735283400000|2024-12-27 07:10:00|187074|186984|186786.6|186656.6|187091|186984|186752.9|186644.9|364
1735283700000|2024-12-27 07:15:00|186810.4|186680.4|186739.6|186649.6|186912.8|186802.1|186732.8|186622.8|387
1735284000000|2024-12-27 07:20:00|186735.5|186645.5|186356.9|186266.9|186837.7|186731.3|186293.7|186163.7|491
1735284300000|2024-12-27 07:25:00|186352.1|186262.1|186682.3|186552.3|186682.3|186552.3|186349.7|186246.3|365
1735284600000|2024-12-27 07:30:00|186682|186552|186905.5|186692.9|186957.1|186751.3|186649|186519|372
1735284900000|2024-12-27 07:35:00|186905.2|186693.3|186853|186763|186982.2|186855.8|186841.5|186693.3|270
1735285200000|2024-12-27 07:40:00|186853.6|186763.6|186859.6|186729.6|186894|186791.2|186829.3|186716.7|190
1735285500000|2024-12-27 07:45:00|186860.1|186730.1|187021.5|186891.5|187032.6|186891.5|186829.7|186718.9|240
1735285800000|2024-12-27 07:50:00|187018.5|186888.5|187174.1|187044.1|187273.8|187081.3|186971|186841|319
1735286100000|2024-12-27 07:55:00|187176|187046|187229.4|187099.4|187299.3|187171.9|187098.7|186995.3|348
1735286400000|2024-12-27 08:00:00|187227.8|187097.8|187292.9|187202.9|187367.3|187261.6|187173.6|187015|361
1735286700000|2024-12-27 08:05:00|187292.5|187202.5|187844.4|187714.4|187855.9|187725.9|187291.6|187201.6|475
1735287000000|2024-12-27 08:10:00|187845.7|187715.7|187733.4|187643.4|187888.7|187754.6|187661.2|187550|360
1735287300000|2024-12-27 08:15:00|187735.7|187645.7|187811.9|187721.9|187899.8|187809.8|187735.2|187645.2|298
1735287600000|2024-12-27 08:20:00|187814.6|187724.6|188000.3|187910.3|188006.3|187916.3|187727.5|187637.5|322
1735287900000|2024-12-27 08:25:00|188001.1|187911.1|187947.4|187857.4|188191.1|188101.1|187939.4|187849.4|395
1735288200000|2024-12-27 08:30:00|187947.2|187857.2|187972.7|187882.7|188017.1|187927.1|187878.5|187788.5|301
1735288500000|2024-12-27 08:35:00|187974|187884|187982.6|187892.6|188025.6|187935.6|187972.9|187882.9|210
1735288800000|2024-12-27 08:40:00|187982.4|187892.4|187996.2|187906.2|188034.8|187934.5|187895.9|187805.9|202
1735289100000|2024-12-27 08:45:00|187997.9|187907.9|188153.4|188063.4|188158.3|188068.3|187985.2|187895.2|129
1735289400000|2024-12-27 08:50:00|188158.2|188068.2|188160.7|188070.7|188253.4|188163.4|188099.7|188005.7|269
1735289700000|2024-12-27 08:55:00|188162|188072|188182.6|188052.6|188189.3|188076.4|188107.8|188017.4|226
1735290000000|2024-12-27 09:00:00|188162.6|188072.6|188283.8|188153.8|188460.1|188330.1|188127.7|188037.7|348
1735290300000|2024-12-27 09:05:00|188285|188155|188165.8|188075.8|188289.5|188177.4|188148.6|188058.6|236
1735290600000|2024-12-27 09:10:00|188165.6|188075.6|187980.2|187890.2|188262|188075.6|187980.2|187890.2|168
1735290900000|2024-12-27 09:15:00|187983.8|187893.8|187963.3|187873.3|188047|187957|187963|187873|196
1735291200000|2024-12-27 09:20:00|187963|187873|187951|187861|188020.1|187930.1|187899.4|187809|320
1735291500000|2024-12-27 09:25:00|187950.7|187860.7|187852.7|187762.7|187950.7|187860.7|187849.4|187759.4|240
1735291800000|2024-12-27 09:30:00|187849.7|187759.7|187957|187867|187958.2|187868.2|187769.6|187679.6|305
1735292100000|2024-12-27 09:35:00|187953.4|187863.4|188021|187931|188040.3|187950.3|187950.1|187860.1|217
1735292400000|2024-12-27 09:40:00|188022.5|187932.5|188005.9|187915.9|188040.9|187950.9|187980.2|187890.2|205
1735292700000|2024-12-27 09:45:00|188007|187917|187856.1|187766.1|188007.5|187917.5|187855.1|187765.1|187
1735293000000|2024-12-27 09:50:00|187854.6|187764.6|187860.1|187770.1|187906.8|187816.8|187849|187759|184
1735293300000|2024-12-27 09:55:00|187860.9|187770.9|187737.4|187647.4|187885.3|187795.3|187709.8|187619.8|241
1735293600000|2024-12-27 10:00:00|187737.2|187647.2|187541.7|187451.7|187742.7|187652.7|187501.7|187411.7|312
1735293900000|2024-12-27 10:05:00|187552.7|187462.7|187449.6|187359.6|187582.5|187492.5|187449.3|187359.3|159
1735294200000|2024-12-27 10:10:00|187453.1|187363.1|187378.8|187288.8|187485.3|187395.3|187373.9|187272.5|243
1735294500000|2024-12-27 10:15:00|187377.3|187287.3|187241.9|187151.9|187377.3|187287.3|187239.4|187149.4|153
1735294800000|2024-12-27 10:20:00|187238.9|187148.9|187239.7|187149.7|187304|187214|187217.5|187127.5|223
1735295100000|2024-12-27 10:25:00|187242.4|187152.4|187295.2|187205.2|187306.6|187216.6|187218.3|187128.3|156
1735295400000|2024-12-27 10:30:00|187297.3|187207.3|187480.5|187390.5|187491.8|187396|187280.9|187190.9|159
1735295700000|2024-12-27 10:35:00|187482|187392|187519.7|187429.7|187660|187570|187482|187392|296
1735296000000|2024-12-27 10:40:00|187519.8|187429.8|187483.1|187393.1|187521.1|187431.1|187441.1|187351.1|182
1735296300000|2024-12-27 10:45:00|187484.9|187394.9|187621.7|187491.7|187647.4|187495.1|187484.6|187307|211
1735296600000|2024-12-27 10:50:00|187621.9|187491.9|187496.1|187406.1|187632|187502|187480.7|187390.7|319
1735296900000|2024-12-27 10:55:00|187499.7|187409.7|187487.1|187397.1|187534.7|187444.7|187477.6|187369.6|242
1735297200000|2024-12-27 11:00:00|187482.5|187392.5|187581.6|187451.6|187647.3|187554|187481.7|187391.7|280
1735297500000|2024-12-27 11:05:00|187581.5|187451.5|187578.5|187488.5|187599.4|187494.5|187495.9|187397.7|235
1735297800000|2024-12-27 11:10:00|187582.1|187492.1|187683.5|187593.5|187749.2|187645.8|187571.9|187481.9|247
1735298100000|2024-12-27 11:15:00|187686.5|187596.5|187513.4|187423.4|187686.5|187596.5|187508.3|187418.3|238
1735298400000|2024-12-27 11:20:00|187540.3|187450.3|187493.2|187363.2|187570.1|187480.1|187454.8|187349.4|200
1735298700000|2024-12-27 11:25:00|187492.7|187362.7|187486.3|187396.3|187519.4|187419.6|187366.3|187276.3|304
1735299000000|2024-12-27 11:30:00|187488.5|187398.5|187450.6|187360.6|187509.4|187419.4|187441|187351|196
1735299300000|2024-12-27 11:35:00|187450.1|187360.1|187404|187314|187459.5|187369.5|187396|187306|136
1735299600000|2024-12-27 11:40:00|187403.5|187313.5|187480.3|187390.3|187490.7|187400.7|187392.2|187302.2|116
1735299900000|2024-12-27 11:45:00|187480|187390|187463|187373|187485.7|187395.7|187402.5|187312.5|251
1735300200000|2024-12-27 11:50:00|187461.8|187371.8|187565|187475|187569|187479|187451.9|187361.9|199
1735300500000|2024-12-27 11:55:00|187564.5|187474.5|187332.2|187202.2|187564.5|187474.5|187312.8|187187.6|296
1735300800000|2024-12-27 12:00:00|187325|187195|187392.8|187302.8|187403.3|187313.3|187231.8|187141.8|226
1735301100000|2024-12-27 12:05:00|187390.8|187300.8|187407|187317|187479.2|187351.2|187377.3|187277.2|210
1735301400000|2024-12-27 12:10:00|187404.5|187314.5|187326.7|187236.7|187409.5|187319.5|187217.6|187109.7|260
1735301700000|2024-12-27 12:15:00|187326.5|187236.5|187200.7|187110.7|187329.7|187239.7|187200.7|187110.7|220
1735302000000|2024-12-27 12:20:00|187208.3|187118.3|187202.5|187112.5|187235|187145|187201|187111|110
1735302300000|2024-12-27 12:25:00|187205|187115|187107.8|187017.8|187220.7|187130.7|187095.7|187005.7|190
1735302600000|2024-12-27 12:30:00|187108.1|187018.1|187240.9|187110.9|187264.9|187174.9|187107.8|187017.8|269
1735302900000|2024-12-27 12:35:00|187234.7|187104.7|187141.5|187011.5|187234.7|187125.7|187110|186980|236
1735303200000|2024-12-27 12:40:00|187137.4|187007.4|187019.8|186889.8|187140.9|187010.9|186985.6|186824|210
1735303500000|2024-12-27 12:45:00|187018.5|186888.5|186868|186778|187026.2|186896.2|186825.6|186713.2|228
1735303800000|2024-12-27 12:50:00|186864.5|186774.5|186949.4|186859.4|186956.2|186866.2|186863.2|186773.2|269
1735304100000|2024-12-27 12:55:00|186947.9|186857.9|187071.5|186941.5|187090.8|186960.8|186947|186857|297
1735304400000|2024-12-27 13:00:00|187076.4|186946.4|187081.8|186991.8|187125.1|186995.1|187033.2|186936.9|329
1735304700000|2024-12-27 13:05:00|187082.3|186992.3|187148.9|187058.9|187158.9|187068.9|187082.3|186992.3|239
1735305000000|2024-12-27 13:10:00|187146.6|187056.6|187152.8|187062.8|187159.9|187069.9|187117.5|187027.5|267
1735305300000|2024-12-27 13:15:00|187153|187063|187416.3|187286.3|187424.9|187294.9|187131.5|187041.5|396
1735305600000|2024-12-27 13:20:00|187416.6|187286.6|187497.6|187407.6|187602.7|187472.7|187415.8|187285.8|396
1735305900000|2024-12-27 13:25:00|187496.8|187406.8|187464.2|187374.2|187520.2|187430.2|187443.8|187353.8|319
1735306200000|2024-12-27 13:30:00|187468.7|187378.7|187509.9|187419.9|187510.4|187420.4|187443.9|187353.9|243
1735306500000|2024-12-27 13:35:00|187512.8|187422.8|187406.3|187316.3|187614.8|187524.8|187394.3|187264.3|357
1735306800000|2024-12-27 13:40:00|187403.5|187313.5|187395.4|187305.4|187444.7|187354.7|187314.2|187224.2|344
1735307100000|2024-12-27 13:45:00|187394.9|187304.9|187206.1|187116.1|187469.8|187379.8|187195.7|187105.7|330
1735307400000|2024-12-27 13:50:00|187205.6|187115.6|187326.7|187236.7|187333.3|187243.3|187200|187110|489
1735307700000|2024-12-27 13:55:00|187330.5|187240.5|187301.4|187211.4|187402.8|187312.8|187293|187203|411
1735308000000|2024-12-27 14:00:00|187297.2|187207.2|187398.8|187268.8|187398.8|187268.8|187282.9|187173.8|248
1735308300000|2024-12-27 14:05:00|187398.2|187268.2|187179.2|187089.2|187415|187276|187110.6|187020.6|348
1735308600000|2024-12-27 14:10:00|187183.2|187093.2|187282.5|187192.5|187328.3|187238.3|187106.4|187016.4|320
1735308900000|2024-12-27 14:15:00|187282.3|187192.3|187203.4|187113.4|187289.5|187199.5|187200.6|187110.6|248
1735309200000|2024-12-27 14:20:00|187206.1|187116.1|187210|187120|187219|187129|187190.3|187100.3|183
1735309500000|2024-12-27 14:25:00|187210.8|187120.8|187128.4|186998.4|187236.4|187146.4|187128.4|186998.4|223
1735309800000|2024-12-27 14:30:00|187131.2|187001.2|187207.6|187117.6|187236.1|187146.1|187131.2|187001.2|319
1735310100000|2024-12-27 14:35:00|187207.3|187117.3|187270.7|187180.7|187298.2|187208.2|187190.7|187100.7|440
1735310400000|2024-12-27 14:40:00|187276.6|187186.6|187226.2|187096.2|187294.2|187194.3|187190|187076.5|286
1735310700000|2024-12-27 14:45:00|187225.8|187095.8|186877|186747|187225.8|187095.8|186874.1|186725.9|466
1735311000000|2024-12-27 14:50:00|186876.3|186746.3|186952.9|186822.9|186962.8|186849.9|186857.5|186727.5|302
1735311300000|2024-12-27 14:55:00|186952.6|186822.6|187047.7|186917.7|187217.1|187127.1|186949.1|186822.6|402
1735311600000|2024-12-27 15:00:00|187048.7|186918.7|187083.8|186953.8|187161.5|187071.5|187020.3|186916|474
1735311900000|2024-12-27 15:05:00|187073.7|186943.7|187067.2|186937.2|187162|187021.6|187043.3|186821|379
1735312200000|2024-12-27 15:10:00|187067|186937|187124|187034|187178.4|187088.4|187065.7|186935.7|351
1735312500000|2024-12-27 15:15:00|187112.4|187022.4|187177.6|187087.6|187227.2|187114|187040.6|186950.6|392
1735312800000|2024-12-27 15:20:00|187180.7|187090.7|187015.1|186925.1|187204.1|187114.1|187012.5|186909.6|406
1735313100000|2024-12-27 15:25:00|187014.8|186924.8|187020.1|186930.1|187083.1|186993.1|186999.8|186909.8|270
1735313400000|2024-12-27 15:30:00|187022.1|186932.1|186999.9|186909.9|187102.1|187012.1|186994.5|186904.5|370
1735313700000|2024-12-27 15:35:00|187001.8|186911.8|186933.1|186843.1|187050.4|186960.4|186926.8|186836.8|224
1735314000000|2024-12-27 15:40:00|186932.6|186842.6|186669.2|186539.2|186932.6|186842.6|186654.1|186524.1|382
1735314300000|2024-12-27 15:45:00|186668|186538|186566.4|186476.4|186676.3|186546.3|186518.8|186428.8|445
1735314600000|2024-12-27 15:50:00|186565.6|186475.6|186695.2|186565.2|186935.5|186845.5|186561.5|186471.5|493
1735314900000|2024-12-27 15:55:00|186714.2|186584.2|186770.8|186680.8|186815.1|186725.1|186659.7|186569.7|500
1735315200000|2024-12-27 16:00:00|186769.2|186679.2|186738.6|186648.6|186791|186701|186670.2|186580.2|381
1735315500000|2024-12-27 16:05:00|186737.6|186647.6|186733.6|186643.6|186753.8|186663.8|186718.4|186628.4|277
1735315800000|2024-12-27 16:10:00|186734.1|186644.1|186820.6|186730.6|186827.7|186737.7|186692.7|186602.7|212
1735316100000|2024-12-27 16:15:00|186822.4|186732.4|186776.2|186686.2|186835.8|186745.8|186755.4|186665.4|385
1735316400000|2024-12-27 16:20:00|186778.4|186688.4|186456.6|186366.6|186784|186694|186432.1|186342.1|351
1735316700000|2024-12-27 16:25:00|186456.1|186366.1|186451|186361|186522|186432|186426.5|186336.5|286
1735317000000|2024-12-27 16:30:00|186451.7|186361.7|186525.1|186435.1|186531.7|186441.7|186451.7|186361.7|271
1735317300000|2024-12-27 16:35:00|186525.3|186435.3|186573.9|186483.9|186587.6|186483.9|186481.1|186391.1|314
1735317600000|2024-12-27 16:40:00|186579.5|186489.5|186575.3|186485.3|186648.8|186543.4|186541.2|186447.4|343
1735317900000|2024-12-27 16:45:00|186574.3|186484.3|186572.3|186482.3|186592.2|186502.2|186535.4|186445.4|225
1735318200000|2024-12-27 16:50:00|186571.8|186481.8|186671.1|186581.1|186680.7|186590.7|186530.1|186440.1|308
1735318500000|2024-12-27 16:55:00|186665|186575|186574|186484|186691.8|186601.8|186573.5|186483.5|420
1735318800000|2024-12-27 17:00:00|186573.5|186483.5|186614.9|186484.9|186647.2|186557.2|186569|186479|412
1735319100000|2024-12-27 17:05:00|186607.6|186477.6|186648.3|186558.3|186686.2|186575.2|186576.3|186471.5|220
1735319400000|2024-12-27 17:10:00|186643.5|186553.5|186713|186623|186747.9|186657.9|186643.5|186553.5|311
1735319700000|2024-12-27 17:15:00|186711.5|186621.5|186681.9|186591.9|186711.5|186621.5|186656.1|186566.1|204
1735320000000|2024-12-27 17:20:00|186685.6|186595.6|186649|186559|186696.3|186606.3|186604.1|186514.1|180
1735320300000|2024-12-27 17:25:00|186645.2|186555.2|186659.1|186569.1|186677.5|186587.5|186602.3|186512.3|185
1735320600000|2024-12-27 17:30:00|186662.5|186572.5|186661.4|186571.4|186681.8|186591.8|186619|186489|179
1735320900000|2024-12-27 17:35:00|186661.9|186571.9|186678.7|186588.7|186700.7|186610.7|186644.9|186554.9|161
1735321200000|2024-12-27 17:40:00|186677|186587|186675.2|186585.2|186718.1|186602.2|186644.8|186554.8|244
1735321500000|2024-12-27 17:45:00|186674.4|186584.4|186673.9|186543.9|186719.8|186593.4|186626.4|186496.4|242
1735321800000|2024-12-27 17:50:00|186673.7|186543.7|186683.5|186553.5|186699.8|186589.2|186647.6|186517.6|213
1735322100000|2024-12-27 17:55:00|186684.2|186554.2|186620.3|186490.3|186685.7|186555.7|186594|186486.5|177
1735322400000|2024-12-27 18:00:00|186626.7|186496.7|186603.4|186473.4|186638.1|186511.5|186583|186473|136
1735322700000|2024-12-27 18:05:00|186583|186493|186666.6|186536.6|186708|186585.5|186583|186480.9|150
1735323000000|2024-12-27 18:10:00|186665.6|186535.6|186615.9|186485.9|186665.6|186550|186589|186478.5|156
1735323300000|2024-12-27 18:15:00|186617.9|186487.9|186633.2|186503.2|186638.7|186531|186596.5|186475.8|122
1735323600000|2024-12-27 18:20:00|186634.7|186504.7|186614.2|186484.2|186641.7|186520|186594.5|186473.7|158
1735323900000|2024-12-27 18:25:00|186610.1|186480.1|186670.7|186540.7|186682.9|186571.4|186608.4|186478.4|96
1735324200000|2024-12-27 18:30:00|186669.4|186539.4|186634|186544|186674.1|186552|186616.6|186503.9|135
1735324500000|2024-12-27 18:35:00|186637.5|186547.5|186625.7|186495.7|186663.3|186551.5|186625.4|186495.4|83
1735324800000|2024-12-27 18:40:00|186623.7|186493.7|186611.4|186481.4|186643.5|186513.5|186606.7|186476.7|129
1735325100000|2024-12-27 18:45:00|186611.6|186481.6|186635.4|186545.4|186639|186549|186606|186481.4|103
1735325400000|2024-12-27 18:50:00|186636.2|186546.2|186612|186522|186645.4|186555.4|186606.6|186516.6|114
1735325700000|2024-12-27 18:55:00|186612.5|186522.5|186663.7|186573.7|186686.7|186577.5|186605.3|186515.3|113
1735326000000|2024-12-27 19:00:00|186664.4|186574.4|186667.1|186577.1|186681.7|186591.7|186660.1|186570.1|80
1735326300000|2024-12-27 19:05:00|186666.8|186576.8|186656.3|186526.3|186670.6|186580.6|186616.3|186520.4|114
1735326600000|2024-12-27 19:10:00|186663.1|186533.1|186661.5|186571.5|186687.4|186578.9|186644.9|186514.9|84
1735326900000|2024-12-27 19:15:00|186665|186575|186650|186560|186669.3|186579.3|186626.8|186536.8|120
1735327200000|2024-12-27 19:20:00|186649.8|186559.8|186663.4|186573.4|186683.2|186593.2|186640|186550|136
1735327500000|2024-12-27 19:25:00|186663.6|186573.6|186677.3|186547.3|186685.9|186580.5|186662.3|186541.5|110
1735327800000|2024-12-27 19:30:00|186682.7|186552.7|186687.7|186557.7|186698.2|186568.2|186674.6|186544.6|80
1735328100000|2024-12-27 19:35:00|186687.5|186557.5|186650.7|186560.7|186690|186571.7|186645.5|186534.4|68
1735328400000|2024-12-27 19:40:00|186650.4|186560.4|186659.3|186569.3|186670.6|186580.6|186644.4|186554.4|97
1735328700000|2024-12-27 19:45:00|186663.9|186573.9|186597.6|186507.6|186664|186574|186593.5|186488.6|87
1735329000000|2024-12-27 19:50:00|186598.1|186508.1|186611.1|186521.1|186611.3|186521.3|186592.9|186502.9|84
1735329300000|2024-12-27 19:55:00|186607.2|186517.2|186666.6|186576.6|186702.6|186612.6|186592.9|186502.9|148
1735329600000|2024-12-27 20:00:00|186666.8|186576.8|186691.9|186561.9|186708.9|186581.7|186665.8|186555.8|91
1735329900000|2024-12-27 20:05:00|186692.4|186562.4|186699.8|186569.8|186730.5|186600.5|186691.7|186561.7|78
1735330200000|2024-12-27 20:10:00|186697|186567|186740.4|186610.4|186751.4|186621.4|186696.5|186566.5|85
1735330500000|2024-12-27 20:15:00|186731.6|186601.6|186731.8|186601.8|186738.2|186608.2|186717|186587|73
1735330800000|2024-12-27 20:20:00|186724.7|186594.7|186744.7|186614.7|186763.1|186648|186721.7|186591.7|58
1735331100000|2024-12-27 20:25:00|186752.1|186622.1|186766.7|186636.7|186766.7|186636.7|186724|186611.1|41
1735331400000|2024-12-27 20:30:00|186767.5|186637.5|186810.5|186680.5|186861.2|186706.5|186757|186627|73
1735331700000|2024-12-27 20:35:00|186811.5|186681.5|186797.8|186667.8|186820.1|186702.5|186776.5|186666|40
1735332000000|2024-12-27 20:40:00|186797.3|186667.3|186812.5|186682.5|186823.7|186693.7|186777.5|186660.9|58
1735332300000|2024-12-27 20:45:00|186809.3|186679.3|186806|186676|186818|186688|186793.8|186663.8|52
1735332600000|2024-12-27 20:50:00|186800|186670|186841.5|186637.9|186842|186686.7|186747|186617|114
1735332900000|2024-12-27 20:55:00|186848.7|186645|186889|186759|186889.8|186759.8|186813.9|186645|87
1735333200000|2024-12-27 21:00:00|186879.9|186749.9|186869|186739|186906.9|186749.9|186853.7|186702.8|42
1735333500000|2024-12-27 21:05:00|186868.6|186738.6|186887.3|186757.3|186991.5|186763.8|186868.6|186653.7|23
1735333800000|2024-12-27 21:10:00|186951.5|186679.3|186958.8|186682.8|186962.6|186752|186880.7|186679.3|18
1735334100000|2024-12-27 21:15:00|186989.6|186649.8|186952.6|186610.6|186989.6|186653.4|186914|186583.8|68
1735334400000|2024-12-27 21:20:00|186952.7|186610.7|186923.4|186635.4|186953|186645.4|186917|186605.6|33
1735334700000|2024-12-27 21:25:00|186947.3|186656|187001.5|186659.5|187067.1|186725.1|186945.8|186603.8|78
1735335000000|2024-12-27 21:30:00|187043.5|186701.5|186933.6|186591.6|187118.1|186776.1|186914.1|186572.1|1161
1735335300000|2024-12-27 21:35:00|186942.5|186600.5|187052.2|186710.2|187136.4|186794.4|186902|186571.7|1192
1735335600000|2024-12-27 21:40:00|186971.9|186629.9|187017.1|186675.1|187163.7|186821.7|186856.3|186514.3|1189
1735335900000|2024-12-27 21:45:00|186974.7|186632.7|186972|186630|187232.4|186890.4|186810.5|186510.2|942
1735336200000|2024-12-27 21:50:00|186972.4|186630.4|186971|186629|187055.5|186713.5|186923.4|186581.4|77
1735336500000|2024-12-27 21:55:00|186987.1|186645.1|187121|186779|187291.1|186949.1|186933.5|186591.5|82
1735506000000|2024-12-29 21:00:00|187108.5|186716.5|187108.5|186716.5|187108.5|186716.5|187108.5|186716.5|1
1735513200000|2024-12-29 23:00:00|187083.5|186741.5|187083.5|186741.5|187083.5|186741.5|187083.5|186741.5|1
1735513500000|2024-12-29 23:05:00|187071|186729|187071|186729|187071|186729|187071|186729|1
1735514100000|2024-12-29 23:15:00|187051.9|186709.9|187162.5|186820.5|187162.5|186820.5|187015.7|186673.7|19
1735514400000|2024-12-29 23:20:00|187156.5|186814.5|187224|186882|187224|186882|187013.4|186671.4|70
1735514700000|2024-12-29 23:25:00|187117.8|186775.8|187118.2|186776.2|187225|186883|187064.8|186722.8|15
1735515000000|2024-12-29 23:30:00|187225|186883|187112.4|186770.4|187225|186883|187064.8|186722.8|71
1735515300000|2024-12-29 23:35:00|187207.5|186865.5|187186.5|186844.5|187207.5|186865.5|186971|186629|58
1735515600000|2024-12-29 23:40:00|187187|186845|187098.7|186756.7|187197.5|186855.5|187071|186729|72
1735515900000|2024-12-29 23:45:00|187099|186757|187150.5|186808.5|187175|186833|187008.1|186666.1|29
1735516200000|2024-12-29 23:50:00|187164|186822|187066.8|186724.8|187172.2|186830.2|187065.4|186723.4|56
1735516500000|2024-12-29 23:55:00|187064.8|186722.8|187060.9|186718.9|187067.7|186725.7|187060.9|186718.9|17
1735516800000|2024-12-30 00:00:00|187075|186733|187139.8|186797.8|187271.3|186929.3|187012.6|186670.6|140
1735517100000|2024-12-30 00:05:00|187140.4|186798.4|187107.2|186765.2|187142.7|186801.8|187076.7|186753|103
1735517400000|2024-12-30 00:10:00|187096|186754|187019.2|186889.2|187109|186889.2|186998.2|186719.6|56
1735517700000|2024-12-30 00:15:00|187023.5|186750.6|186979|186683|187131.5|186796|186903.5|186683|150
1735518000000|2024-12-30 00:20:00|186907.4|186684|186971|186695|186976|186779|186896.7|186684|35
1735518300000|2024-12-30 00:25:00|186943.5|186736.2|186931.6|186728.2|186971|186778.3|186908.3|186692|22
1735518600000|2024-12-30 00:30:00|186961|186728.7|186960|186700|186961|186772.2|186900.7|186694|24
1735518900000|2024-12-30 00:35:00|186902.2|186772.2|186898.6|186768.6|186965|186778.5|186898.6|186705|45
1735519200000|2024-12-30 00:40:00|186898.1|186768.1|186808.3|186678.3|186938|186768.1|186807.5|186613|74
1735519500000|2024-12-30 00:45:00|186808.9|186678.9|186810.7|186680.7|186895|186707.8|186803.6|186630|85
1735519800000|2024-12-30 00:50:00|186809.9|186679.9|187015.1|186673.1|187019.1|186681|186804.4|186559.1|123
1735520100000|2024-12-30 00:55:00|187014.6|186672.6|186960.1|186702.3|187019.7|186777|186894.5|186661|91
1735520400000|2024-12-30 01:00:00|186959.4|186703|186952.1|186727.6|186968.4|186781|186877.5|186694.9|103
1735520700000|2024-12-30 01:05:00|186900|186770|186901|186771|186960.1|186785.5|186885|186724.3|56
1735521000000|2024-12-30 01:10:00|186899|186769|186875.7|186672.5|186942.8|186771|186825.5|186617.9|136
1735521300000|2024-12-30 01:15:00|186876.4|186669.2|186751.2|186621.2|186877.6|186710|186747.1|186593|91
1735521600000|2024-12-30 01:20:00|186747.1|186617.1|186754.8|186624.8|186776.5|186646.5|186743.5|186613.5|85
1735521900000|2024-12-30 01:25:00|186753.5|186623.5|186755|186625|186764.1|186634.1|186742|186612|46
1735522200000|2024-12-30 01:30:00|186752.9|186622.9|186731|186601|186754.1|186624.1|186699.5|186569.5|81
1735522500000|2024-12-30 01:35:00|186725.5|186595.5|186723.3|186593.3|186735.2|186605.2|186707.8|186577.8|61
1735522800000|2024-12-30 01:40:00|186729.1|186599.1|186729.5|186599.5|186743.3|186613.3|186719.5|186589.5|65
1735523100000|2024-12-30 01:45:00|186726.8|186596.8|186720|186590|186736|186606|186716.5|186586.5|35
1735523400000|2024-12-30 01:50:00|186720.4|186590.4|186747|186617|186830.2|186700.2|186720.4|186590.4|81
1735523700000|2024-12-30 01:55:00|186744.5|186614.5|186804.1|186674.1|186804.3|186674.3|186736.5|186606.5|60
1735524000000|2024-12-30 02:00:00|186800.3|186670.3|186865.3|186735.3|186871.1|186741.1|186799.3|186669.3|89
1735524300000|2024-12-30 02:05:00|186865.5|186735.5|186754|186624|186872|186742|186720.5|186536.6|182
1735524600000|2024-12-30 02:10:00|186773.5|186643.5|186779.2|186649.2|186796|186666|186745.6|186583.2|122
1735524900000|2024-12-30 02:15:00|186773.6|186643.6|186731|186601|186801|186671|186725.5|186558.1|73
1735525200000|2024-12-30 02:20:00|186731.5|186601.5|186744.6|186614.6|186764.4|186634.4|186714.4|186584.4|202
1735525500000|2024-12-30 02:25:00|186748.4|186618.4|186754|186624|186754.3|186624.3|186728|186598|83
1735525800000|2024-12-30 02:30:00|186752.5|186622.5|186735|186605|186761|186631|186721.4|186591.4|110
1735526100000|2024-12-30 02:35:00|186739.5|186609.5|186740|186610|186750.9|186620.9|186706.4|186576.4|90
1735526400000|2024-12-30 02:40:00|186739.1|186609.1|186747.5|186617.5|186766|186636|186732.2|186602.2|79
1735526700000|2024-12-30 02:45:00|186742.7|186612.7|186737.5|186607.5|186753.4|186623.4|186727.5|186597.5|52
1735527000000|2024-12-30 02:50:00|186738.8|186608.8|186728.6|186598.6|186756.2|186626.2|186719.9|186589.9|71
1735527300000|2024-12-30 02:55:00|186728|186598|186727|186597|186730|186600|186715.9|186585.9|33
1735527600000|2024-12-30 03:00:00|186730.6|186600.6|186730.7|186600.7|186765.2|186635.2|186723.5|186593.5|68
1735527900000|2024-12-30 03:05:00|186725.2|186595.2|186721.5|186591.5|186730.5|186600.5|186711.6|186581.6|37
1735528200000|2024-12-30 03:10:00|186717.5|186587.5|186770.8|186640.8|186775|186663.3|186699.8|186587.5|71
1735528500000|2024-12-30 03:15:00|186770.5|186640.5|186734|186604|186773.4|186643.4|186718|186588|70
1735528800000|2024-12-30 03:20:00|186728.6|186598.6|186730.2|186600.2|186750.1|186620.1|186719|186589|70
1735529100000|2024-12-30 03:25:00|186730.5|186600.5|186734.2|186604.2|186749.2|186619.2|186724|186594|31
1735529400000|2024-12-30 03:30:00|186730.5|186600.5|186724.3|186594.3|186737.3|186607.3|186719.3|186589.3|67
1735529700000|2024-12-30 03:35:00|186729|186599|186731|186601|186731|186601|186719.5|186589.5|19
1735530000000|2024-12-30 03:40:00|186729.3|186599.3|186724.5|186594.5|186731|186601|186718.7|186588.7|18
1735530300000|2024-12-30 03:45:00|186725.5|186595.5|186730|186600|186737|186607|186725.5|186595.5|21
1735530600000|2024-12-30 03:50:00|186727|186597|186732|186602|186740.9|186610.9|186725|186595|38
1735530900000|2024-12-30 03:55:00|186733.5|186603.5|186728.5|186598.5|186734.3|186604.3|186725.5|186595.5|17
1735531200000|2024-12-30 04:00:00|186726.7|186596.7|186729.5|186599.5|186733.1|186603.1|186711.8|186581.8|28
1735531500000|2024-12-30 04:05:00|186726.8|186596.8|186730.3|186600.3|186730.5|186600.5|186719|186589|15
1735531800000|2024-12-30 04:10:00|186733.1|186603.1|186731.5|186601.5|186735.1|186605.1|186725|186595|27
1735532100000|2024-12-30 04:15:00|186730.5|186600.5|186729.5|186599.5|186748.1|186618.1|186725.2|186595.2|45
1735532400000|2024-12-30 04:20:00|186728.1|186598.1|186727.5|186597.5|186732.5|186602.5|186721|186591|15
1735532700000|2024-12-30 04:25:00|186730.5|186600.5|186730|186600|186731.2|186601.2|186728.5|186598.5|15
1735533000000|2024-12-30 04:30:00|186733.5|186603.5|186729.3|186599.3|186733.5|186603.5|186727.8|186597.8|14
1735533300000|2024-12-30 04:35:00|186731.5|186601.5|186734|186604|186736.2|186606.2|186729.3|186599.3|18
1735533600000|2024-12-30 04:40:00|186733.6|186603.6|186729.2|186599.2|186746|186616|186728.6|186598.6|47
1735533900000|2024-12-30 04:45:00|186733|186603|186729|186599|186733|186603|186723.5|186593.5|21
1735534200000|2024-12-30 04:50:00|186730.5|186600.5|186726.3|186596.3|186737|186607|186726.3|186596.3|21
1735534500000|2024-12-30 04:55:00|186725.5|186595.5|186728.8|186598.8|186735.5|186605.5|186723.5|186593.5|21
1735534800000|2024-12-30 05:00:00|186732.5|186602.5|186758.4|186628.4|186808.1|186678.1|186732.5|186602.5|97
1735535100000|2024-12-30 05:05:00|186756.9|186626.9|186782.6|186652.6|186793.5|186663.5|186749.3|186619.3|129
1735535400000|2024-12-30 05:10:00|186781.3|186651.3|186812|186682|186812|186682|186777.8|186647.8|97
1735535700000|2024-12-30 05:15:00|186807.5|186677.5|186793.6|186663.6|186812.5|186682.5|186779.8|186649.8|75
1735536000000|2024-12-30 05:20:00|186794.8|186664.8|186806|186676|186841.4|186711.4|186786.9|186656.9|67
1735536300000|2024-12-30 05:25:00|186810.5|186680.5|186829|186699|186833.5|186703.5|186800.1|186670.1|33
1735536600000|2024-12-30 05:30:00|186831|186701|186871.5|186741.5|186877.4|186747.4|186830.7|186700.7|43
1735536900000|2024-12-30 05:35:00|186870.8|186740.8|186792.3|186662.3|186891.2|186761.2|186777|186647|66
1735537200000|2024-12-30 05:40:00|186772.8|186642.8|186792.2|186662.2|186793.2|186663.2|186761.4|186631.4|51
1735537500000|2024-12-30 05:45:00|186788.1|186658.1|186744.9|186614.9|186790.8|186660.8|186726.5|186596.5|118
1735537800000|2024-12-30 05:50:00|186738.5|186608.5|186767.1|186637.1|186781|186651|186734|186604|88
1735538100000|2024-12-30 05:55:00|186765.3|186635.3|186741.6|186611.6|186769.5|186639.5|186739.5|186609.5|61
1735538400000|2024-12-30 06:00:00|186736.1|186606.1|186743.7|186613.7|186748.8|186618.8|186714|186584|127
1735538700000|2024-12-30 06:05:00|186747|186617|186731.9|186601.9|186747|186617|186723|186593|48
1735539000000|2024-12-30 06:10:00|186727.3|186597.3|186637.2|186507.2|186727.3|186597.3|186626.1|186496.1|125
1735539300000|2024-12-30 06:15:00|186644|186514|186532.3|186402.3|186645|186515|186492.6|186362.6|322
1735539600000|2024-12-30 06:20:00|186475.2|186345.2|186397.7|186307.7|186480.3|186350.3|186381.5|186251.5|104
1735539900000|2024-12-30 06:25:00|186407.4|186317.4|186617.4|186487.4|186629.9|186499.9|186385.8|186295.8|177
1735540200000|2024-12-30 06:30:00|186613.9|186483.9|186623.3|186493.3|186653.9|186502.5|186590.9|186450.3|465
1735540500000|2024-12-30 06:35:00|186624.7|186494.7|186669.5|186539.5|186672.9|186542.9|186610.4|186451|111
1735540800000|2024-12-30 06:40:00|186664.1|186534.1|186646.2|186516.2|186664.1|186534.1|186622|186492|68
1735541100000|2024-12-30 06:45:00|186644.2|186514.2|186622.9|186492.9|186679.2|186549.2|186622.9|186492.9|74
1735541400000|2024-12-30 06:50:00|186623.2|186493.2|186642|186512|186671.8|186541.8|186617.9|186487.9|102
1735541700000|2024-12-30 06:55:00|186647.7|186517.7|186639.4|186509.4|186656.5|186526.5|186628.4|186498.4|76
1735542000000|2024-12-30 07:00:00|186640.2|186510.2|186777.9|186687.9|186875.6|186785.6|186605.3|186487.1|348
1735542300000|2024-12-30 07:05:00|186780.2|186690.2|186630.5|186540.5|186795|186705|186615.8|186525.8|193
1735542600000|2024-12-30 07:10:00|186631|186541|186563.7|186473.7|186638|186548|186550.7|186460.7|292
1735542900000|2024-12-30 07:15:00|186561.9|186471.9|186581.5|186451.5|186629|186495.8|186515.1|186374.8|294
1735543200000|2024-12-30 07:20:00|186582|186452|186520.5|186390.5|186616.3|186464.3|186496.7|186366.7|328
1735543500000|2024-12-30 07:25:00|186520.2|186390.2|186555|186425|186609|186479|186445|186315|209
1735543800000|2024-12-30 07:30:00|186585.1|186384.8|186532.3|186442.3|186632.4|186496.5|186503.1|186377.6|355
1735544100000|2024-12-30 07:35:00|186528.7|186438.7|186495.8|186405.8|186543.7|186438.7|186485.4|186383.3|282
1735544400000|2024-12-30 07:40:00|186496.3|186406.3|186439.2|186349.2|186504.3|186414.3|186374|186275.3|167
1735544700000|2024-12-30 07:45:00|186438.2|186348.2|186623.9|186533.9|186638.1|186548.1|186403.9|186313.9|227
1735545000000|2024-12-30 07:50:00|186627.6|186537.6|186586.7|186496.7|186629.9|186539.9|186564.9|186474.9|320
1735545300000|2024-12-30 07:55:00|186587.5|186497.5|186598.1|186468.1|186652.2|186555.8|186555.8|186443.9|337
1735545600000|2024-12-30 08:00:00|186636.4|186506.4|186720.5|186590.5|186768.5|186615|186636.4|186421|564
1735545900000|2024-12-30 08:05:00|186720.3|186590.3|186963.2|186873.2|186968.8|186878.8|186686.4|186584.6|375
1735546200000|2024-12-30 08:10:00|186968.8|186878.8|187233.3|187143.3|187250|187160|186960.9|186870.9|436
1735546500000|2024-12-30 08:15:00|187235|187145|187515.2|187385.2|187530.7|187400.7|187194|187104|407
1735546800000|2024-12-30 08:20:00|187515.5|187385.5|187763|187633|187788.9|187633|187437.3|187347.3|467
1735547100000|2024-12-30 08:25:00|187765.9|187635.9|187617.9|187527.9|187811.1|187700.3|187604.3|187510.2|549
1735547400000|2024-12-30 08:30:00|187618.4|187528.4|187688.3|187598.3|187795.6|187705.6|187583.4|187493.4|441
1735547700000|2024-12-30 08:35:00|187688.8|187598.8|187436.6|187346.6|187694.6|187604.6|187435.6|187345.6|359
1735548000000|2024-12-30 08:40:00|187433.6|187343.6|187462.4|187372.4|187496.6|187406.6|187386.8|187296.8|200
1735548300000|2024-12-30 08:45:00|187461.9|187371.9|187590.5|187500.5|187596.1|187506.1|187383.3|187293.3|365
1735548600000|2024-12-30 08:50:00|187599.9|187509.9|187605.2|187515.2|187650.8|187560.8|187569.5|187461.4|452
1735548900000|2024-12-30 08:55:00|187606.7|187516.7|187709.7|187619.7|187721.2|187631.2|187606.7|187516.7|449
1735549200000|2024-12-30 09:00:00|187709|187619|187547.1|187457.1|187725.5|187635.5|187493.4|187385.9|474
1735549500000|2024-12-30 09:05:00|187546.8|187456.8|187644.9|187554.9|187707.6|187617.6|187538.3|187448.3|318
1735549800000|2024-12-30 09:10:00|187642.2|187552.2|187772.3|187682.3|187816.1|187726.1|187631.5|187541.5|372
1735550100000|2024-12-30 09:15:00|187779.6|187689.6|187782.9|187692.9|187819|187729|187737.6|187647.6|289
1735550400000|2024-12-30 09:20:00|187784.6|187694.6|187774.9|187684.9|187795.7|187705.7|187744.3|187654.3|200
1735550700000|2024-12-30 09:25:00|187775.2|187685.2|187792.3|187702.3|187819.7|187729.7|187764.9|187674.9|172
1735551000000|2024-12-30 09:30:00|187792.4|187702.4|187758.3|187668.3|187809.1|187702.4|187746.5|187640.8|176
1735551300000|2024-12-30 09:35:00|187757.8|187667.8|187606.9|187516.9|187790.1|187700.1|187598.4|187508.4|229
1735551600000|2024-12-30 09:40:00|187603.5|187513.5|187600.4|187510.4|187626.8|187536.8|187537.7|187447.7|479
1735551900000|2024-12-30 09:45:00|187597.8|187507.8|187763.6|187633.6|187772.8|187642.8|187581.2|187491.2|251
1735552200000|2024-12-30 09:50:00|187759.9|187629.9|187871.8|187741.8|187939.1|187767.6|187696|187578.6|394
1735552500000|2024-12-30 09:55:00|187881.1|187751.1|187809.1|187679.1|187898.7|187768.7|187765.5|187635.5|403
1735552800000|2024-12-30 10:00:00|187809.2|187679.2|187783.9|187693.9|187890.9|187774.5|187777.2|187679.2|305
1735553100000|2024-12-30 10:05:00|187779.1|187689.1|187741.9|187651.9|187886.4|187785|187722.4|187632.4|353
1735553400000|2024-12-30 10:10:00|187751.4|187661.4|187700.8|187610.8|187760.3|187670.3|187693.2|187603.2|218
1735553700000|2024-12-30 10:15:00|187707|187617|187587.2|187497.2|187727.9|187637.9|187574.8|187465.3|334
1735554000000|2024-12-30 10:20:00|187587.5|187497.5|187638.8|187508.8|187687.5|187597.5|187572.2|187482.2|200
1735554300000|2024-12-30 10:25:00|187639.3|187509.3|187566.8|187476.8|187639.3|187538.3|187563.1|187473.1|186
1735554600000|2024-12-30 10:30:00|187571.5|187481.5|187572.8|187482.8|187599.4|187509.4|187568.3|187478.3|111
1735554900000|2024-12-30 10:35:00|187570.5|187480.5|187503.5|187413.5|187571.5|187481.5|187489.7|187399.7|202
1735555200000|2024-12-30 10:40:00|187501.5|187411.5|187575.8|187485.8|187581.8|187491.8|187489|187399|201
1735555500000|2024-12-30 10:45:00|187575.6|187485.6|187486|187396|187575.6|187485.6|187486|187396|123
1735555800000|2024-12-30 10:50:00|187485.5|187395.5|187497.7|187407.7|187502.2|187412.2|187419.1|187329.1|126
1735556100000|2024-12-30 10:55:00|187500.5|187410.5|187564.6|187474.6|187574.4|187484.4|187500.5|187410.5|109
1735556400000|2024-12-30 11:00:00|187564.3|187474.3|187632.8|187402.8|187641.5|187484|187564.3|187394.2|65
1735556700000|2024-12-30 11:05:00|187630.2|187406.2|187632.6|187404.1|187635.2|187457.5|187552.7|187376.8|172
1735557000000|2024-12-30 11:10:00|187631.3|187402.7|187658.3|187568.3|187768.3|187577.1|187583.5|187402.7|253
1735557300000|2024-12-30 11:15:00|187659.7|187569.7|187520.3|187430.3|187659.7|187569.7|187510.9|187400.1|209
1735557600000|2024-12-30 11:20:00|187519.3|187429.3|187307.7|187217.7|187519.3|187429.3|187306.7|187216.7|352
1735557900000|2024-12-30 11:25:00|187308.9|187218.9|187308|187218|187324.1|187234.1|187290.6|187200.6|222
1735558200000|2024-12-30 11:30:00|187306.7|187216.7|187472.8|187382.8|187509.4|187391.5|187299.5|187190.9|235
1735558500000|2024-12-30 11:35:00|187474.1|187384.1|187419.4|187329.4|187482.5|187392.5|187403|187313|206
1735558800000|2024-12-30 11:40:00|187415.7|187325.7|187492.1|187402.1|187512.3|187422.3|187402|187312|229
1735559100000|2024-12-30 11:45:00|187493.4|187403.4|187530.2|187440.2|187537|187447|187416.8|187326.8|211
1735559400000|2024-12-30 11:50:00|187534.4|187444.4|187576.8|187486.8|187608.9|187518.9|187534.4|187444.4|311
1735559700000|2024-12-30 11:55:00|187570.7|187480.7|187572.8|187482.8|187590.8|187500.8|187515.4|187425.4|298
1735560000000|2024-12-30 12:00:00|187572.5|187482.5|187584.8|187494.8|187612|187522|187572.5|187482.5|213
1735560300000|2024-12-30 12:05:00|187586.9|187496.9|187542.9|187452.9|187587.2|187497.2|187525.4|187435.4|163
1735560600000|2024-12-30 12:10:00|187545.1|187455.1|187549|187459|187607.7|187517.7|187527|187437|285
1735560900000|2024-12-30 12:15:00|187559.9|187469.9|187738.8|187648.8|187744|187654|187533.2|187443.2|332
1735561200000|2024-12-30 12:20:00|187737|187647|187828.9|187738.9|187834.5|187744.5|187737|187647|312
1735561500000|2024-12-30 12:25:00|187829.4|187739.4|187810.7|187720.7|187836.9|187746.9|187805.4|187689|157
1735561800000|2024-12-30 12:30:00|187809.5|187719.5|187692.8|187602.8|187817|187727|187690.6|187600.6|198
1735562100000|2024-12-30 12:35:00|187693.5|187603.5|187749.5|187659.5|187753.1|187663.1|187638.7|187548.7|250
1735562400000|2024-12-30 12:40:00|187750.5|187660.5|187684.9|187594.9|187754.3|187664.3|187644.4|187554.4|322
1735562700000|2024-12-30 12:45:00|187684.4|187594.4|187695.4|187605.4|187705.2|187615.2|187605.7|187515.7|270
1735563000000|2024-12-30 12:50:00|187694.7|187604.7|187504.9|187414.9|187701|187611|187495.4|187405.4|251
1735563300000|2024-12-30 12:55:00|187504.7|187414.7|187482.5|187392.5|187524.6|187434.6|187399.2|187300.3|291
1735563600000|2024-12-30 13:00:00|187485.9|187395.9|187394.8|187304.8|187505.8|187399.2|187361.5|187271.5|376
1735563900000|2024-12-30 13:05:00|187395|187305|187423.5|187333.5|187440.1|187350.1|187379|187289|233
1735564200000|2024-12-30 13:10:00|187423.2|187333.2|187485.5|187395.5|187488.2|187398.2|187399.5|187309.5|325
1735564500000|2024-12-30 13:15:00|187485.3|187395.3|187523.2|187393.2|187573.2|187483.2|187480.5|187386.2|263
1735564800000|2024-12-30 13:20:00|187523.9|187393.9|187584.5|187494.5|187694.2|187522|187499.5|187378|403
1735565100000|2024-12-30 13:25:00|187584|187494|187613.2|187523.2|187733.7|187643.7|187579.8|187489.8|272
1735565400000|2024-12-30 13:30:00|187613.1|187523.1|187836.1|187600.1|187841.1|187684.7|187604.8|187490|382
1735565700000|2024-12-30 13:35:00|187834.7|187594.7|187893.9|187763.9|188034|187862.9|187758|187581|494
1735566000000|2024-12-30 13:40:00|187894.2|187764.2|187838.1|187748.1|187928.2|187798.2|187769|187653.9|441
1735566300000|2024-12-30 13:45:00|187835.3|187745.3|187915.4|187825.4|187934.4|187844.4|187824.1|187734.1|251
1735566600000|2024-12-30 13:50:00|187915.9|187825.9|188004.8|187914.8|188057.7|187967.7|187844|187754|425
1735566900000|2024-12-30 13:55:00|188006.5|187916.5|188111.2|188021.2|188124.4|188034.4|187937.1|187847.1|678
1735567200000|2024-12-30 14:00:00|188110.7|188020.7|187950.2|187860.2|188120.6|188030.6|187950.2|187860.2|542
1735567500000|2024-12-30 14:05:00|187952.1|187862.1|188024.1|187894.1|188041.7|187911.7|187831.4|187741.4|634
1735567800000|2024-12-30 14:10:00|188027|187897|187939.5|187849.5|188027|187926.5|187833.2|187743.2|361
1735568100000|2024-12-30 14:15:00|187938|187848|187932|187842|187968.9|187878.9|187855.3|187765.3|449
1735568400000|2024-12-30 14:20:00|187932.5|187842.5|187866.6|187776.6|187933.3|187843.3|187786|187696|507
1735568700000|2024-12-30 14:25:00|187868.6|187778.6|187844.8|187754.8|187894.6|187804.6|187814.9|187724.9|378
1735569000000|2024-12-30 14:30:00|187845.3|187755.3|187937.1|187847.1|187974.2|187884.2|187845.3|187755.3|621
1735569300000|2024-12-30 14:35:00|187940.5|187850.5|187913.8|187823.8|187959.6|187856.2|187850.6|187760.6|431
1735569600000|2024-12-30 14:40:00|187912.7|187822.7|187901.1|187771.1|188043.6|187926.3|187830.9|187532.5|477
1735569900000|2024-12-30 14:45:00|187900.8|187770.8|187752|187662|187902.1|187772.1|187739.2|187632.2|438
1735570200000|2024-12-30 14:50:00|187756.4|187666.4|187741.5|187651.5|187763.9|187673.9|187648.6|187544.8|547
1735570500000|2024-12-30 14:55:00|187754.2|187664.2|187710.3|187620.3|187761.8|187671.8|187700.9|187610.9|610
1735570800000|2024-12-30 15:00:00|187682.4|187592.4|187713.7|187623.7|187831.1|187738.4|187650.1|187553.1|634
1735571100000|2024-12-30 15:05:00|187705.2|187615.2|187788|187658|187858.2|187744.5|187666.7|187555.1|479
1735571400000|2024-12-30 15:10:00|187787.3|187657.3|187767.3|187677.3|187852.2|187762|187747.8|187652.1|456
1735571700000|2024-12-30 15:15:00|187764.3|187674.3|187780.5|187650.5|187852.9|187761.6|187751.3|187611.5|461
1735572000000|2024-12-30 15:20:00|187780.2|187650.2|187859.8|187729.8|187861.5|187740.9|187703.6|187613.6|449
1735572300000|2024-12-30 15:25:00|187859.5|187729.5|187839.2|187709.2|187894.2|187804.2|187758.5|187628.5|592
1735572600000|2024-12-30 15:30:00|187839.4|187709.4|187755.1|187625.1|187892.7|187723.9|187684.9|187554.9|616
1735572900000|2024-12-30 15:35:00|187752.5|187622.5|187751.7|187661.7|187848.5|187736.1|187729.7|187586.7|503
1735573200000|2024-12-30 15:40:00|187752.7|187662.7|187830.5|187740.5|187850.1|187760.1|187728.1|187638.1|481
1735573500000|2024-12-30 15:45:00|187834.5|187744.5|187903.6|187813.6|187928.1|187831.1|187804.1|187714.1|479
1735573800000|2024-12-30 15:50:00|187898.5|187808.5|187814.1|187724.1|187915.8|187825.8|187736.4|187646.4|438
1735574100000|2024-12-30 15:55:00|187814.4|187724.4|187817.8|187727.8|187831.9|187741.9|187737.4|187647.4|507
1735574400000|2024-12-30 16:00:00|187807.7|187717.7|187800.5|187710.5|187823.8|187733.8|187742.7|187652.7|297
1735574700000|2024-12-30 16:05:00|187800.2|187710.2|187735|187645|187817.5|187727.5|187734.3|187644.3|535
1735575000000|2024-12-30 16:10:00|187734.8|187644.8|187833.6|187743.6|187905.4|187815.4|187719|187629|461
1735575300000|2024-12-30 16:15:00|187834.1|187744.1|188011.7|187921.7|188016.4|187926.4|187797.6|187707.6|394
1735575600000|2024-12-30 16:20:00|188015|187925|188036.4|187946.4|188111.4|188006.4|187987|187897|504
1735575900000|2024-12-30 16:25:00|188033|187943|188004.7|187914.7|188057.4|187952.4|187957.7|187867.7|562
1735576200000|2024-12-30 16:30:00|188000.3|187910.3|188031.1|187941.1|188088.2|187998.2|187931.3|187841.3|315
1735576500000|2024-12-30 16:35:00|188027.5|187937.5|187901.9|187771.9|188033.4|187943.4|187894.6|187764.6|356
1735576800000|2024-12-30 16:40:00|187896.7|187766.7|187873.9|187783.9|187936|187806|187840.4|187747.5|368
1735577100000|2024-12-30 16:45:00|187877.4|187787.4|188103.7|187973.7|188103.7|187973.7|187865.1|187775.1|410
1735577400000|2024-12-30 16:50:00|188100.5|187970.5|188137.2|188007.2|188179.1|188049.1|188092|187913|343
1735577700000|2024-12-30 16:55:00|188136.4|188006.4|188233.6|188143.6|188301.9|188182|188125.7|187995.7|467
1735578000000|2024-12-30 17:00:00|188232.6|188142.6|188210.9|188080.9|188238.1|188142.6|188142.2|188035|497
1735578300000|2024-12-30 17:05:00|188210.6|188080.6|188224.5|188134.5|188232.4|188142.4|188173.7|188079.5|238
1735578600000|2024-12-30 17:10:00|188220.5|188130.5|188319.9|188229.9|188347.5|188233.6|188167|188065.8|338
1735578900000|2024-12-30 17:15:00|188320|188230|188296.5|188206.5|188357.8|188247.6|188274.2|188165.7|267
1735579200000|2024-12-30 17:20:00|188296.8|188206.8|188406|188276|188406|188276|188254.2|188124.2|409
1735579500000|2024-12-30 17:25:00|188409.5|188279.5|188298.1|188208.1|188453.3|188323.3|188286.1|188180.6|364
1735579800000|2024-12-30 17:30:00|188297.1|188207.1|188283.5|188193.5|188301.8|188211.8|188266.6|188176.6|241
1735580100000|2024-12-30 17:35:00|188284.8|188194.8|188378.7|188288.7|188407.4|188306.1|188281.3|188191.3|390
1735580400000|2024-12-30 17:40:00|188375.1|188285.1|188284.8|188194.8|188389|188299|188278.5|188188.5|279
1735580700000|2024-12-30 17:45:00|188281.5|188191.5|188298.8|188168.8|188320.4|188200.6|188271.4|188141.4|298
1735581000000|2024-12-30 17:50:00|188302.6|188172.6|188331.5|188201.5|188337.2|188207.2|188281|188151|329
1735581300000|2024-12-30 17:55:00|188332.6|188202.6|188353.9|188223.9|188398.7|188268.7|188323.9|188193.9|285
1735581600000|2024-12-30 18:00:00|188347.5|188217.5|188363.7|188273.7|188394.6|188290.1|188326.8|188196.8|257
1735581900000|2024-12-30 18:05:00|188362.5|188272.5|188291.8|188201.8|188369.1|188279.1|188284|188194|278
1735582200000|2024-12-30 18:10:00|188288.3|188198.3|188290|188200|188315.9|188225.9|188274.1|188184.1|275
1735582500000|2024-12-30 18:15:00|188293.5|188203.5|188350.1|188260.1|188356.7|188266.7|188278.3|188188.3|267
1735582800000|2024-12-30 18:20:00|188356|188266|188395.7|188265.7|188404.7|188293.1|188332.5|188242.5|263
1735583100000|2024-12-30 18:25:00|188396.5|188266.5|188379.6|188289.6|188410.4|188290.7|188362.9|188257.4|244
1735583400000|2024-12-30 18:30:00|188381.1|188291.1|188334.9|188244.9|188384.4|188294.4|188333.5|188243.5|226
1735583700000|2024-12-30 18:35:00|188337.7|188247.7|188312|188182|188401|188280.2|188290.8|188173.1|485
1735584000000|2024-12-30 18:40:00|188308|188178|188277.2|188147.2|188313.5|188183.5|188232.1|188085|279
1735584300000|2024-12-30 18:45:00|188278.9|188148.9|188211|188121|188284.8|188154.8|188184|188066.4|327
1735584600000|2024-12-30 18:50:00|188214.4|188124.4|188195.2|188105.2|188227.7|188137.7|188183.9|188093.9|263
1735584900000|2024-12-30 18:55:00|188194.5|188104.5|188208.1|188118.1|188233.4|188125.9|188115.3|188004.9|179
1735585200000|2024-12-30 19:00:00|188207.4|188117.4|188210.9|188120.9|188216.7|188126.7|188190.4|188100.4|145
1735585500000|2024-12-30 19:05:00|188206.7|188116.7|188173.4|188083.4|188280|188165|188172.4|188066.8|227
1735585800000|2024-12-30 19:10:00|188168.5|188078.5|188198.9|188108.9|188216.9|188126.9|188166.5|188076.5|118
1735586100000|2024-12-30 19:15:00|188199.6|188109.6|188215.8|188125.8|188226.4|188136.4|188192|188102|130
1735586400000|2024-12-30 19:20:00|188211.7|188121.7|188183.8|188093.8|188232.8|188142.8|188162|188069.6|126
1735586700000|2024-12-30 19:25:00|188184|188094|188181|188091|188196.5|188106.5|188166.6|188076.6|85
1735587000000|2024-12-30 19:30:00|188177|188087|188195.9|188105.9|188201.2|188111.2|188159.5|188069.5|103
1735587300000|2024-12-30 19:35:00|188196.2|188106.2|188097.1|188007.1|188200.7|188110.7|188080.7|187969.8|102
1735587600000|2024-12-30 19:40:00|188090.9|188000.9|188078.1|187988.1|188103.6|188013.6|188074.2|187984.2|110
1735587900000|2024-12-30 19:45:00|188073.3|187983.3|188091.7|188001.7|188099.5|188009.5|188070.4|187980.4|114
1735588200000|2024-12-30 19:50:00|188098.1|188008.1|188089.9|187999.9|188114.4|188024.4|188084.3|187994.3|120
1735588500000|2024-12-30 19:55:00|188097.1|188007.1|188109.8|188019.8|188116.5|188026.5|188074.6|187984.6|164
1735588800000|2024-12-30 20:00:00|188105.4|188015.4|188111.4|187981.4|188128.7|188030.3|188084.4|187954.4|123
1735589100000|2024-12-30 20:05:00|188111.5|187981.5|188077.1|187947.1|188114|188007.9|188071.1|187941.1|104
1735589400000|2024-12-30 20:10:00|188076.6|187946.6|188044.2|187914.2|188085.5|187972|188043.7|187913.7|83
1735589700000|2024-12-30 20:15:00|188043.5|187913.5|188024.9|187894.9|188044.5|187933.5|188011.8|187884.8|64
1735590000000|2024-12-30 20:20:00|188025.4|187895.4|188009.6|187879.6|188043.5|187922.4|187990.3|187860.3|81
1735590300000|2024-12-30 20:25:00|188008.6|187878.6|188036.3|187906.3|188046.5|187916.5|187957.3|187827.3|117
1735590600000|2024-12-30 20:30:00|188035.5|187905.5|188014.5|187924.5|188040.6|187928|188000.4|187870.4|111
1735590900000|2024-12-30 20:35:00|188013.5|187923.5|188019.4|187889.4|188026|187936|188004.5|187889.4|63
1735591200000|2024-12-30 20:40:00|188019.2|187889.2|187965.4|187835.4|188024.5|187894.5|187930|187815.9|118
1735591500000|2024-12-30 20:45:00|187973.4|187843.4|187933.5|187843.5|187991.3|187861.3|187900.8|187770.8|137
1735591800000|2024-12-30 20:50:00|187936.3|187846.3|187934.5|187804.5|187978.1|187851.6|187905|187797.1|126
1735592100000|2024-12-30 20:55:00|187926.3|187796.3|187950.8|187820.8|187958.5|187838.3|187908.9|187778.9|145
1735592400000|2024-12-30 21:00:00|187953.3|187823.3|187945.7|187815.7|187960.3|187837|187926|187799.5|32
1735592700000|2024-12-30 21:05:00|187947.5|187817.5|188091.3|187961.3|188164|187963.5|187947.5|187817.5|58
1735593000000|2024-12-30 21:10:00|188084.8|187954.8|188091.1|187961.1|188094.3|187964.3|188076|187946|30
1735593300000|2024-12-30 21:15:00|188090.9|187960.9|188093.5|187963.5|188097.5|187967.5|188087.5|187957.5|20
1735593600000|2024-12-30 21:20:00|188094.5|187964.5|188092.5|187962.5|188099.7|187969.7|188091.5|187961.5|32
1735593900000|2024-12-30 21:25:00|188095.7|187965.7|188094.2|187964.2|188096|187966|188091.5|187961.5|15
1735594200000|2024-12-30 21:30:00|188091.5|187961.5|188088|187958|188097.8|187967.8|188088|187958|15
1735594500000|2024-12-30 21:35:00|188093.9|187963.9|188084|187954|188135.6|187968|188083.9|187929.8|23
1735594800000|2024-12-30 21:40:00|188086.5|187956.5|188083.1|187953.1|188139.2|187966.5|188079|187927.3|23
1735595100000|2024-12-30 21:45:00|188084.6|187954.6|188086.6|187744.6|188180.8|187971.7|187982.4|187657.4|214
1735595400000|2024-12-30 21:50:00|188079.5|187737.5|188033.4|187764|188203.2|187861.2|187913.2|187571.2|870
1735595700000|2024-12-30 21:55:00|188025.4|187761|188057.5|187715.5|188092.8|187769.2|188008|187667.8|173
1735600200000|2024-12-30 23:10:00|188043.8|187701.8|188028.1|187686.1|188273|187931|188025.2|187683.2|9
1735600500000|2024-12-30 23:15:00|188265.5|187923.5|188269.5|187927.5|188273|187931|188025.2|187683.2|17
1735600800000|2024-12-30 23:20:00|188205.4|187863.4|188023.9|187681.9|188272.5|187930.5|188021|187679|37
1735601100000|2024-12-30 23:25:00|188268|187926|188272|187930|188272.5|187930.5|188021|187679|35
1735601400000|2024-12-30 23:30:00|188213.7|187871.7|188237.5|187895.5|188278.5|187936.5|188021|187679|31
1735601700000|2024-12-30 23:35:00|188241.5|187899.5|188133.5|187791.5|188241.5|187899.5|188133|187791|57
1735602000000|2024-12-30 23:40:00|188118.7|187776.7|188163.3|187821.3|188196.1|187854.1|187908.5|187566.5|80
1735602300000|2024-12-30 23:45:00|188164.3|187822.3|188113.5|187771.5|188195.1|187853.1|188073|187731|42
1735602600000|2024-12-30 23:50:00|188092.5|187750.5|188172.3|187830.3|188218.2|187876.2|188077.5|187735.5|38
1735602900000|2024-12-30 23:55:00|188141.2|187799.2|188089.9|187747.9|188178.5|187836.5|188035|187693|113
1735603200000|2024-12-31 00:00:00|188072.1|187730.1|188037.7|187907.7|188148.5|187923.3|188014.9|187672.9|418
1735603500000|2024-12-31 00:05:00|188037.9|187907.9|188042.7|187912.7|188137|187923.8|188031.3|187831|479
1735603800000|2024-12-31 00:10:00|188042.4|187912.4|188126.5|187784.5|188158|187923.1|188029.9|187784|306
1735604100000|2024-12-31 00:15:00|188090|187822|188046.3|187916.3|188141|187936.4|188021.9|187775|252
1735604400000|2024-12-31 00:20:00|188043.3|187913.3|188134|187835|188142|187919.3|188032.9|187821|253
1735604700000|2024-12-31 00:25:00|188041.8|187911.8|188038.9|187908.9|188137|187911.8|188032.7|187827|145
1735605000000|2024-12-31 00:30:00|188039.4|187909.4|188188.1|187901.1|188204.1|187983.9|188032.4|187827|502
1735605300000|2024-12-31 00:35:00|188174.5|187887.5|188152.6|187936.7|188250.5|187964.6|188094.6|187874.3|413
1735605600000|2024-12-31 00:40:00|188158.6|187936.1|188164|187937|188243.5|187994.1|188120.1|187853|125
1735605900000|2024-12-31 00:45:00|188119.1|187989.1|188123.4|187993.4|188227|187993.4|188117.7|187885|31
1735606200000|2024-12-31 00:50:00|188169|187945|188151|187882|188188|187995.1|188114.4|187843.5|52
1735606500000|2024-12-31 00:55:00|188129.1|187911.4|188185|187843|188188|187956.2|188083.5|187837.5|42
1735606800000|2024-12-31 01:00:00|188183|187841|188226|187884|188230.5|187995.5|188065.3|187820.5|98
1735607100000|2024-12-31 01:05:00|188160|187951|188065|187935|188226.5|187996.3|188064.7|187850|94
1735607400000|2024-12-31 01:10:00|188113.5|187891.4|188031.6|187901.6|188163|187919.6|188016.4|187820.5|74
1735607700000|2024-12-31 01:15:00|188031.3|187901.3|187993.3|187863.3|188071|187901.3|187978.7|187793|125
1735608000000|2024-12-31 01:20:00|187993|187863|188041|187818|188101.5|187871|187984.5|187749|76
1735608300000|2024-12-31 01:25:00|187996.9|187866.9|187949.4|187819.4|188052.5|187869.7|187941.5|187705.5|95
1735608600000|2024-12-31 01:30:00|187948.9|187818.9|187896.6|187766.6|187962.5|187818.9|187888|187675.5|75
1735608900000|2024-12-31 01:35:00|187896.3|187766.3|187983.1|187853.1|188065.9|187853.4|187892.9|187710|108
1735609200000|2024-12-31 01:40:00|188039|187811|187974|187844|188040|187854.6|187971|187796|39
1735609500000|2024-12-31 01:45:00|187976.5|187846.5|187975.5|187845.5|188043|187852.5|187971.2|187786|50
1735609800000|2024-12-31 01:50:00|188013|187799|188036|187785|188036|187853.4|187972.7|187785|21
1735610100000|2024-12-31 01:55:00|188017.6|187809|188028|187807|188041|187854.7|187975.3|187792|33
1735610400000|2024-12-31 02:00:00|187992.3|187862.3|188063.3|187853.2|188137|187898.9|187992.3|187787.5|64
1735610700000|2024-12-31 02:05:00|188067.6|187851.2|188036.5|187906.5|188137.5|187906.5|188028|187793|41
1735611000000|2024-12-31 02:10:00|188035.6|187905.6|188065.5|187935.5|188124.7|187940.1|188035.6|187876.3|52
1735611300000|2024-12-31 02:15:00|188065.3|187935.3|188116|187885|188118|187936|188058.2|187873|36
1735611600000|2024-12-31 02:20:00|188117|187934.7|188065.7|187935.7|188123|187943.2|188060.6|187885|41
1735611900000|2024-12-31 02:25:00|188117|187887|188057.9|187927.9|188128|187938.5|188056.5|187869|60
1735612200000|2024-12-31 02:30:00|188092|187885|188030.5|187900.5|188092|187928|188010.1|187831|66
1735612500000|2024-12-31 02:35:00|188031|187901|188037.9|187907.9|188072|187911.2|188028.5|187866|55
1735612800000|2024-12-31 02:40:00|188037.7|187907.7|188031.5|187901.5|188071|187912.6|188030|187867|47
1735613100000|2024-12-31 02:45:00|188032|187902|188110.7|187980.7|188163.5|187996.2|188031.5|187866|68
1735613400000|2024-12-31 02:50:00|188111|187981|188066|187936|188126.9|187981|188055.8|187875.6|64
1735613700000|2024-12-31 02:55:00|188069.7|187939.7|188114.8|187984.8|188153.8|187984.8|188068.7|187898|28
1735614000000|2024-12-31 03:00:00|188116.1|187986.1|188191.4|187977.3|188224.1|188002.4|188114.2|187965.7|20
1735614300000|2024-12-31 03:05:00|188149.4|188019.4|188293.2|188037.5|188299.7|188065.5|188148.6|187977|100
1735614600000|2024-12-31 03:10:00|188292.1|188039|188286|188066|188292.1|188104.6|188230.5|188039|96
1735614900000|2024-12-31 03:15:00|188287|188067|188203.6|188073.6|188287|188098.4|188193.7|188026|76
1735615200000|2024-12-31 03:20:00|188203.9|188073.9|188193.2|188063.2|188204.4|188074.4|188193.2|188063.2|47
1735615500000|2024-12-31 03:25:00|188193|188063|188201.2|188071.2|188203.5|188073.5|188182.5|188052.5|47
1735615800000|2024-12-31 03:30:00|188202|188072|188208|188078|188210.1|188080.1|188200|188070|26
1735616100000|2024-12-31 03:35:00|188210.6|188080.6|188207.5|188077.5|188294.6|188129.7|188205.5|188051.1|69
1735616400000|2024-12-31 03:40:00|188210.8|188080.8|188214.6|188084.6|188214.6|188084.6|188207.5|188077.5|14
1735616700000|2024-12-31 03:45:00|188214|188084|188233.3|188103.3|188289.7|188110|188214|188048.7|54
1735617000000|2024-12-31 03:50:00|188276|188072|188236.9|188106.9|188292|188112.2|188228.4|188064|76
1735617300000|2024-12-31 03:55:00|188235.9|188105.9|188233.9|188103.9|188288|188106.1|188229|188063|99
1735617600000|2024-12-31 04:00:00|188237.5|188107.5|188230.3|188100.3|188278|188108|188224.4|188064|51
1735617900000|2024-12-31 04:05:00|188269|188067|188231.7|188101.7|188274|188102.8|188222|188065|50
1735618200000|2024-12-31 04:10:00|188231.9|188101.9|188218|188088|188273|188103.2|188210.9|188061|55
1735618500000|2024-12-31 04:15:00|188222.5|188092.5|188226.5|188096.5|188230.1|188100.1|188218|188088|22
1735618800000|2024-12-31 04:20:00|188226.3|188096.3|188222.8|188092.8|188277|188098.8|188220|188048.1|52
1735619100000|2024-12-31 04:25:00|188221|188091|188222|188092|188280|188104.5|188221|188060|43
1735619400000|2024-12-31 04:30:00|188224.2|188094.2|188373|188061|188377|188153|188222|188059|34
1735619700000|2024-12-31 04:35:00|188282|188152|188226.1|188096.1|188282|188152|188221|188050.6|89
1735620000000|2024-12-31 04:40:00|188229.4|188099.4|188122|187992|188304.5|188099.9|188122|187959.7|74
1735620300000|2024-12-31 04:45:00|188124.5|187994.5|188113.5|187983.5|188124.5|187994.5|188113|187983|25
1735620600000|2024-12-31 04:50:00|188118.9|187988.9|188137.2|187885.7|188142.2|187989.6|188086.4|187878.3|46
1735620900000|2024-12-31 04:55:00|188138.5|187881.7|188127.4|187997.4|188138.5|187997.4|188074.1|187881.7|86
1735621200000|2024-12-31 05:00:00|188126.7|187996.7|188122.1|187992.1|188241|188011.6|188115.5|187899|74
1735621500000|2024-12-31 05:05:00|188115.5|187985.5|188082.7|187952.7|188136.1|187998.6|188082.7|187899.1|39
1735621800000|2024-12-31 05:10:00|188132.5|187902.7|188059|187929|188196|187952.7|188059|187833|39
1735622100000|2024-12-31 05:15:00|188058.5|187928.5|188113.9|187904.8|188116.6|187938.5|188057.5|187891|30
1735622400000|2024-12-31 05:20:00|188109|187906|188105|187895|188118.9|187910|188105|187894|24
1735622700000|2024-12-31 05:25:00|188111.3|187898.7|188115.7|187904.6|188123|187907|188111.3|187898.2|25
1735623000000|2024-12-31 05:30:00|188072|187942|188071|187941|188181|187942|188070|187832|31
1735623300000|2024-12-31 05:35:00|188180|187838|188177|187835|188182|187941|188070|187835|25
1735623600000|2024-12-31 05:40:00|188176|187834|188069|187939|188180|187940|188069|187834|22
1735623900000|2024-12-31 05:45:00|188108|187908|187980.9|187850.9|188109|187940.5|187979.6|187768|78
1735624200000|2024-12-31 05:50:00|187981.2|187851.2|187986.1|187856.1|188091|187862.3|187980.9|187744.5|50
1735624500000|2024-12-31 05:55:00|188026|187805|188161.5|187855|188177.5|187938.6|188005.6|187789.5|95
1735624800000|2024-12-31 06:00:00|188162.9|187854.3|188069.6|187860.1|188185.5|187907.4|188028.9|187791.5|62
1735625100000|2024-12-31 06:05:00|188109.2|187820.5|188052.9|187846.8|188116|187888.5|188012|187786|31
1735625400000|2024-12-31 06:10:00|188087.4|187812.3|188012.9|187882.9|188111|187890|188008.5|187788|34
1735625700000|2024-12-31 06:15:00|188009|187879|188030.4|187900.4|188115|187943.7|188009|187860.7|59
1735626000000|2024-12-31 06:20:00|188026|187896|188012|187882|188027|187897|188000.5|187870.5|37
1735626300000|2024-12-31 06:25:00|188012.3|187882.3|188012.1|187882.1|188019.5|187889.5|188004|187874|20
1735626600000|2024-12-31 06:30:00|188012.5|187882.5|188083.5|187953.5|188107.4|187953.5|188012.3|187882.3|67
1735626900000|2024-12-31 06:35:00|188093|187963|188060.5|187930.5|188093|187963|188050.5|187920.5|42
1735627200000|2024-12-31 06:40:00|188061.5|187931.5|188013|187883|188069.2|187939.2|188008.6|187878.6|45
1735627500000|2024-12-31 06:45:00|188008.5|187878.5|188035.6|187905.6|188041.3|187911.3|188006|187876|28
1735627800000|2024-12-31 06:50:00|188033.3|187903.3|188036.5|187906.5|188038.2|187908.2|188029|187899|20
1735628100000|2024-12-31 06:55:00|188030.5|187900.5|188002.5|187872.5|188030.8|187900.8|187999|187869|23
1735628400000|2024-12-31 07:00:00|187985.5|187895.5|187983.5|187893.5|188008.1|187907.9|187976.6|187848.8|100
1735628700000|2024-12-31 07:05:00|187983.2|187893.2|187829.9|187739.9|187983.7|187893.7|187819.3|187729.3|231
1735629000000|2024-12-31 07:10:00|187846.4|187756.4|187667.5|187577.5|187846.4|187756.4|187661.4|187571.4|202
1735629300000|2024-12-31 07:15:00|187668|187578|187626|187536|187674.7|187584.7|187505|187415|193
1735629600000|2024-12-31 07:20:00|187625.8|187535.8|187720.8|187630.8|187810.7|187720.7|187625.8|187535.8|267
1735629900000|2024-12-31 07:25:00|187725.6|187635.6|187675|187585|187746.5|187656.5|187650.2|187542.9|164
1735630200000|2024-12-31 07:30:00|187668.8|187578.8|187598.1|187508.1|187723.4|187633.4|187596.4|187506.4|292
1735630500000|2024-12-31 07:35:00|187597.1|187507.1|187569.5|187479.5|187634|187544|187569.5|187479.5|203
1735630800000|2024-12-31 07:40:00|187567.5|187477.5|187319.3|187229.3|187579.1|187489.1|187312.1|187222.1|194
1735631100000|2024-12-31 07:45:00|187311.4|187221.4|187226.3|187136.3|187327.9|187225.9|187220|187130|222
1735631400000|2024-12-31 07:50:00|187231.4|187141.4|187235.2|187145.2|187342|187231|187224.7|187127.9|270
1735631700000|2024-12-31 07:55:00|187232.9|187142.9|187269.5|187179.5|187274.4|187180|187220|187120|201
1735632000000|2024-12-31 08:00:00|187264.8|187174.8|187251.1|187161.1|187295.9|187205.9|187228.6|187138.6|252
1735632300000|2024-12-31 08:05:00|187248.8|187158.8|187120.8|187030.8|187269.6|187179.6|187117.7|187027.7|253
1735632600000|2024-12-31 08:10:00|187117.7|187027.7|187170.3|187080.3|187232.4|187142.4|187101.3|187003.7|298
1735632900000|2024-12-31 08:15:00|187169|187079|187194|187104|187269.6|187179.6|187136.1|187046.1|333
1735633200000|2024-12-31 08:20:00|187195.6|187105.6|187227.5|187137.5|187365.8|187235.8|187190.5|187078|281
1735633500000|2024-12-31 08:25:00|187224.5|187134.5|187169.4|187079.4|187268|187178|187162.9|187046.4|228
1735633800000|2024-12-31 08:30:00|187165|187075|187114.5|187024.5|187196|187106|187101.4|187011.4|294
1735634100000|2024-12-31 08:35:00|187113.5|187023.5|187168.7|187078.7|187237.2|187147.2|187099.9|187009.9|285
1735634400000|2024-12-31 08:40:00|187168.6|187078.6|187315.6|187225.6|187375.1|187269.8|187168.4|187078.4|292
1735634700000|2024-12-31 08:45:00|187313.1|187223.1|187329.4|187199.4|187391.2|187261.2|187293|187163|336
1735635000000|2024-12-31 08:50:00|187336.3|187206.3|187520.3|187430.3|187607.3|187505.2|187336.3|187206.3|357
1735635300000|2024-12-31 08:55:00|187522.6|187432.6|187515.1|187425.1|187580.7|187490.7|187501.8|187409.3|380
1735635600000|2024-12-31 09:00:00|187508.1|187418.1|187727.7|187637.7|187727.7|187637.7|187508.1|187418.1|302
1735635900000|2024-12-31 09:05:00|187727.4|187637.4|187535.5|187405.5|187809.8|187679.8|187534.5|187404.5|382
1735636200000|2024-12-31 09:10:00|187538.6|187408.6|187437.9|187347.9|187538.8|187419.2|187407.1|187317.1|292
1735636500000|2024-12-31 09:15:00|187440.3|187350.3|187262.5|187172.5|187455.6|187365.6|187257.8|187167.8|259
1735636800000|2024-12-31 09:20:00|187262|187172|187293.2|187203.2|187380.8|187278.3|187216.3|187126.3|212
1735637100000|2024-12-31 09:25:00|187292.7|187202.7|187302|187172|187325.3|187235.3|187268.5|187172|107
1735637400000|2024-12-31 09:30:00|187302.2|187172.2|187337.9|187247.9|187337.9|187247.9|187256.9|187166.9|174
1735637700000|2024-12-31 09:35:00|187340.9|187250.9|187347.7|187257.7|187432.5|187342.5|187334.1|187238|242
1735638000000|2024-12-31 09:40:00|187348.2|187258.2|187430.5|187340.5|187433.3|187343.3|187307.7|187217.7|284
1735638300000|2024-12-31 09:45:00|187430.7|187340.7|187522.3|187432.3|187609.8|187519.8|187426.7|187336.7|393
1735638600000|2024-12-31 09:50:00|187521.8|187431.8|187523.4|187433.4|187542.5|187452.5|187399.6|187309.6|202
1735638900000|2024-12-31 09:55:00|187527.5|187437.5|187504.5|187414.5|187534.9|187444.9|187443.3|187344.8|343
1735639200000|2024-12-31 10:00:00|187509.3|187419.3|187925.3|187795.3|187964.6|187800.5|187506.5|187397|405
1735639500000|2024-12-31 10:05:00|187927.9|187797.9|187863|187773|188043.3|187899.2|187851.2|187744.8|343
1735639800000|2024-12-31 10:10:00|187859|187769|187775.6|187685.6|188006.7|187916.7|187774.4|187666.2|427
1735640100000|2024-12-31 10:15:00|187785.6|187695.6|187925.4|187795.4|187927.9|187819.8|187774.4|187684.4|352
1735640400000|2024-12-31 10:20:00|187927.4|187797.4|187931.4|187841.4|187959.6|187860.2|187868.4|187778.4|326
1735640700000|2024-12-31 10:25:00|187928.9|187838.9|187927.3|187797.3|187995.5|187838.9|187835.7|187745.7|286
1735641000000|2024-12-31 10:30:00|187926.6|187796.6|188101.5|187971.5|188158.4|188028.4|187919.8|187753|392
1735641300000|2024-12-31 10:35:00|188101.1|187971.1|188106.7|187976.7|188163|188033|188094.7|187964.7|242
1735641600000|2024-12-31 10:40:00|188106.9|187976.9|188134.5|188044.5|188158|188047.5|188097.1|187967.1|187
1735641900000|2024-12-31 10:45:00|188135.5|188045.5|188137.6|188047.6|188198.9|188084.2|188125.8|187995.8|229
1735642200000|2024-12-31 10:50:00|188135.9|188045.9|188107.8|187977.8|188135.9|188045.9|188068.2|187971.6|195
1735642500000|2024-12-31 10:55:00|188109.5|187979.5|188131.5|188041.5|188162.5|188049|188075.5|187945.5|172
1735642800000|2024-12-31 11:00:00|188131|188041|188132.7|188002.7|188161.2|188060.1|188059|187947.3|240
1735643100000|2024-12-31 11:05:00|188127.6|187997.6|188077|187987|188130.4|188023.7|188046.2|187942.6|239
1735643400000|2024-12-31 11:10:00|188075|187985|188162.1|188032.1|188177.2|188087.2|188065.6|187975.6|253
1735643700000|2024-12-31 11:15:00|188162.9|188032.9|188417.6|188287.6|188452.4|188301.1|188123.5|187993.5|269
1735644000000|2024-12-31 11:20:00|188417.3|188287.3|188413.5|188323.5|188465|188325.3|188395.3|188247|169
1735644300000|2024-12-31 11:25:00|188415.3|188325.3|188412.5|188322.5|188430.8|188327|188321.9|188191.9|148
1735644600000|2024-12-31 11:30:00|188414.5|188324.5|188540.9|188450.9|188616.3|188513.9|188412.3|188293.6|226
1735644900000|2024-12-31 11:35:00|188534.6|188444.6|188353.8|188263.8|188550.8|188451.6|188342.5|188236.2|213
1735645200000|2024-12-31 11:40:00|188349.8|188259.8|188421.4|188331.4|188424.2|188334.2|188340.2|188250.2|176
1735645500000|2024-12-31 11:45:00|188421.6|188331.6|188438|188308|188448.8|188333.3|188373.5|188283.5|136
1735645800000|2024-12-31 11:50:00|188439.2|188309.2|188449|188319|188489|188321.1|188409.3|188241|127
1735646100000|2024-12-31 11:55:00|188453.7|188323.7|188560|188470|188629.5|188504.3|188453.7|188323.7|218
1735646400000|2024-12-31 12:00:00|188571.1|188481.1|188628.7|188538.7|188637.9|188547.9|188514.2|188424.2|269
1735646700000|2024-12-31 12:05:00|188631.2|188541.2|188715.1|188625.1|188793.8|188663.8|188621.9|188504.2|263
1735647000000|2024-12-31 12:10:00|188714.6|188624.6|188574.7|188484.7|188732.1|188642.1|188565.4|188447.2|208
1735647300000|2024-12-31 12:15:00|188574.6|188484.6|188535.8|188445.8|188618.9|188528.9|188508.6|188418.6|268
1735647600000|2024-12-31 12:20:00|188539|188449|188531.1|188441.1|188543.6|188453.6|188495.8|188405.8|151
1735647900000|2024-12-31 12:25:00|188532.1|188442.1|188592.7|188502.7|188620.7|188514|188524.5|188434.5|187
1735648200000|2024-12-31 12:30:00|188592.2|188502.2|188602.5|188512.5|188609.3|188519.3|188586|188496|153
1735648500000|2024-12-31 12:35:00|188603.5|188513.5|188598.8|188508.8|188626.3|188536.3|188582.6|188492.6|139
1735648800000|2024-12-31 12:40:00|188596.8|188506.8|188581.1|188491.1|188652.4|188562.4|188577|188487|170
1735649100000|2024-12-31 12:45:00|188584.4|188494.4|188584|188494|188588.6|188498.6|188502.3|188412.3|221
1735649400000|2024-12-31 12:50:00|188588|188498|188584.5|188494.5|188610.9|188520.9|188544.1|188454.1|167
1735649700000|2024-12-31 12:55:00|188579.8|188489.8|188649|188559|188660.2|188570.2|188559|188469|289
1735650000000|2024-12-31 13:00:00|188649.4|188559.4|188704.8|188574.8|188776|188589.6|188619.8|188498|321
1735650300000|2024-12-31 13:05:00|188731.3|188601.3|188899.1|188769.1|188925.9|188795.9|188721.6|188591.6|396
1735650600000|2024-12-31 13:10:00|188896|188766|188790.1|188660.1|188905.7|188775.7|188713.6|188600.2|389
1735650900000|2024-12-31 13:15:00|188791.5|188661.5|188862.2|188732.2|188903.4|188773.4|188757.6|188645.9|351
1735651200000|2024-12-31 13:20:00|188861.5|188731.5|188805.7|188715.7|188876.9|188767.1|188778.9|188688.9|333
1735651500000|2024-12-31 13:25:00|188805.2|188715.2|188767.6|188677.6|188849.4|188744.9|188713.3|188623.3|331
1735651800000|2024-12-31 13:30:00|188768.1|188678.1|188775|188685|188782.2|188692.2|188698.6|188608.6|330
1735652100000|2024-12-31 13:35:00|188774.3|188684.3|188901.7|188771.7|188922.1|188771.7|188762.4|188641.2|275
1735652400000|2024-12-31 13:40:00|188902.7|188772.7|188878.4|188748.4|188902.7|188776|188836.5|188724.9|290
1735652700000|2024-12-31 13:45:00|188879.9|188749.9|188944|188854|188961.5|188871.5|188872.2|188749.9|266
1735653000000|2024-12-31 13:50:00|188946.3|188856.3|189032.1|188902.1|189110.6|189020.6|188930.7|188840.7|416
1735653300000|2024-12-31 13:55:00|189030.4|188900.4|188888.3|188798.3|189048.6|188918.6|188880.1|188790.1|180
1735653600000|2024-12-31 14:00:00|188890.8|188800.8|188967.4|188837.4|188983|188853|188877|188760.5|343
1735653900000|2024-12-31 14:05:00|188966.9|188836.9|188930.4|188840.4|188999|188897.1|188839.6|188724.3|393
1735654200000|2024-12-31 14:10:00|188981.3|188851.3|188823.2|188693.2|189037.9|188947.3|188812.5|188683.3|433
1735654500000|2024-12-31 14:15:00|188828.6|188698.6|188780.1|188650.1|188864.3|188734.3|188757|188637.3|298
1735654800000|2024-12-31 14:20:00|188779.9|188649.9|188818.4|188728.4|188861.8|188771.8|188750|188641|305
1735655100000|2024-12-31 14:25:00|188821.5|188731.5|188876.5|188786.5|188899.4|188789.1|188821.4|188731.4|281
1735655400000|2024-12-31 14:30:00|188875.8|188785.8|188895.8|188805.8|188908.1|188818.1|188793.7|188703.7|458
1735655700000|2024-12-31 14:35:00|188896|188806|188783.7|188693.7|188896|188806|188771.6|188681.6|458
1735656000000|2024-12-31 14:40:00|188783.9|188693.9|188841.7|188751.7|188876.3|188786.3|188777.2|188687.2|365
1735656300000|2024-12-31 14:45:00|188841.4|188751.4|188816.3|188726.3|188862.4|188772.4|188744.6|188654.6|423
1735656600000|2024-12-31 14:50:00|188815.6|188725.6|188777.5|188687.5|188880.3|188790.3|188770.4|188680.4|432
1735656900000|2024-12-31 14:55:00|188778.2|188688.2|188740.1|188528.5|188787|188697|188569.4|188450.6|646
1735657200000|2024-12-31 15:00:00|188752.3|188542.1|188656.5|188566.5|188763.3|188624|188644.5|188534.1|447
1735657500000|2024-12-31 15:05:00|188656.3|188566.3|188654.6|188564.6|188751.7|188661.7|188577.3|188468.4|503
1735657800000|2024-12-31 15:10:00|188657.6|188567.6|188546.3|188456.3|188690|188600|188538.6|188448.6|484
1735658100000|2024-12-31 15:15:00|188552.3|188462.3|188527.4|188437.4|188562.4|188472.4|188450.6|188349.8|408
1735658400000|2024-12-31 15:20:00|188527.6|188437.6|188584|188494|188626|188536|188524.2|188434.2|420
1735658700000|2024-12-31 15:25:00|188581.6|188491.6|188672.7|188542.7|188675.6|188573.1|188576.6|188486.6|521
1735659000000|2024-12-31 15:30:00|188674.3|188544.3|188816.1|188726.1|188831.3|188741.3|188670.8|188540.8|403
1735659300000|2024-12-31 15:35:00|188817.7|188727.7|188689.1|188599.1|188823.4|188733.4|188685.4|188595.4|548
1735659600000|2024-12-31 15:40:00|188690.3|188600.3|188758.4|188668.4|188779.5|188689.5|188616.7|188522.3|507
1735659900000|2024-12-31 15:45:00|188756.1|188666.1|188834.8|188744.8|188922.9|188816.6|188723.4|188633.4|591
1735660200000|2024-12-31 15:50:00|188833.8|188743.8|188790.2|188700.2|188869.9|188779.9|188783.7|188693.7|709
1735660500000|2024-12-31 15:55:00|188784|188694|188772.1|188682.1|188859.9|188769.9|188716.8|188626.8|586
1735660800000|2024-12-31 16:00:00|188772.4|188682.4|188801.4|188671.4|188810.7|188706|188651.7|188545.3|424
1735661100000|2024-12-31 16:05:00|188801.7|188671.7|188880.6|188750.6|188938.2|188808.2|188800.9|188670.9|615
1735661400000|2024-12-31 16:10:00|188879.3|188749.3|188852.2|188722.2|188942.5|188812.5|188827.2|188709.1|540
1735661700000|2024-12-31 16:15:00|188851.9|188721.9|188886.2|188796.2|188929.9|188824.4|188842.5|188718|572
1735662000000|2024-12-31 16:20:00|188882.9|188792.9|188873.4|188783.4|188946|188856|188858.8|188768.8|531
1735662300000|2024-12-31 16:25:00|188873.5|188783.5|188871.8|188781.8|188898.2|188808.2|188781.2|188691.2|494
1735662600000|2024-12-31 16:30:00|188868.6|188778.6|188810.4|188720.4|188913.5|188823.5|188780.9|188690.9|386
1735662900000|2024-12-31 16:35:00|188809.4|188719.4|188856.6|188766.6|188912.2|188822.2|188800.3|188710.3|408
1735663200000|2024-12-31 16:40:00|188854.1|188764.1|188909.4|188819.4|188927.7|188837.7|188845.5|188755.5|485
1735663500000|2024-12-31 16:45:00|188910.9|188820.9|188875|188785|188922.9|188832.9|188866.1|188776.1|383
1735663800000|2024-12-31 16:50:00|188878.3|188788.3|188909.4|188819.4|188937.2|188847.2|188834.6|188744.6|405
1735664100000|2024-12-31 16:55:00|188911.2|188821.2|188883.5|188793.5|188953.1|188863.1|188861.5|188771.5|447
1735664400000|2024-12-31 17:00:00|188884.2|188794.2|188902.4|188772.4|188937.7|188847.7|188875.2|188762.2|296
1735664700000|2024-12-31 17:05:00|188898.4|188768.4|188922.6|188832.6|188955.1|188854.3|188832.8|188723.5|295
1735665000000|2024-12-31 17:10:00|188921.9|188831.9|189128.4|188998.4|189197|189080.8|188921.9|188831.9|340
1735665300000|2024-12-31 17:15:00|189128.3|188998.3|189096.5|188966.5|189239|189074.7|189083.4|188953.4|191
1735665600000|2024-12-31 17:20:00|189097.4|188967.4|189163.1|189073.1|189203|189093|189071|188957.4|214
1735665900000|2024-12-31 17:25:00|189162.6|189072.6|189107.2|189017.2|189220.2|189090.2|189072.2|188942.2|319
1735666200000|2024-12-31 17:30:00|189112.2|189022.2|189112.9|189022.9|189179.3|189089.3|189100.9|188986.9|228
1735666500000|2024-12-31 17:35:00|189110.6|189020.6|189132.6|189002.6|189135.6|189029.5|189088.3|188998.3|287
1735666800000|2024-12-31 17:40:00|189130.1|189000.1|189123.6|189033.6|189148|189039.5|189106.4|188981.5|243
1735667100000|2024-12-31 17:45:00|189123.1|189033.1|189152.3|189062.3|189179.4|189089.4|189123.1|189033.1|195
1735667400000|2024-12-31 17:50:00|189151.1|189061.1|189039.5|188949.5|189151.1|189061.1|189039.5|188941.5|183
1735667700000|2024-12-31 17:55:00|189034|188944|189030.4|188940.4|189055.9|188956.7|188975.7|188866.9|447
1735668000000|2024-12-31 18:00:00|189026.1|188936.1|189036.8|188946.8|189119.1|189008.9|189026.1|188912.8|425
1735668300000|2024-12-31 18:05:00|189037.3|188947.3|189028.8|188938.8|189050.8|188960.8|188989.1|188899.1|304
1735668600000|2024-12-31 18:10:00|189032.6|188942.6|189095.9|189005.9|189117.3|189027.3|189028.1|188938.1|369
1735668900000|2024-12-31 18:15:00|189100.3|189010.3|189105.4|189015.4|189111|189019|189041.6|188940.7|346
1735669200000|2024-12-31 18:20:00|189108.7|189018.7|189065.5|188975.5|189114|189024|189047.2|188957.2|184
1735669500000|2024-12-31 18:25:00|189059.5|188969.5|189089.1|188999.1|189125.5|189019.6|189055|188941|202
1735669800000|2024-12-31 18:30:00|189099.5|189009.5|189018.9|188928.9|189107.4|189017.4|188989.7|188861.8|243
1735670100000|2024-12-31 18:35:00|189015.6|188925.6|188999.8|188909.8|189020.7|188930.7|188981.8|188891.8|131
1735670400000|2024-12-31 18:40:00|188999|188909|188941.7|188851.7|189002.3|188912.3|188941.7|188851.7|177
1735670700000|2024-12-31 18:45:00|188945.2|188855.2|188960.8|188870.8|188988|188898|188939.9|188849.9|139
1735671000000|2024-12-31 18:50:00|188960.5|188870.5|188983.5|188893.5|188992.2|188902.2|188944.8|188854.8|153
1735671300000|2024-12-31 18:55:00|188983.3|188893.3|189003.3|188913.3|189012.9|188922.9|188966.4|188876.4|189
1735671600000|2024-12-31 19:00:00|189004|188914|188998.5|188908.5|189015.2|188925.2|188977|188887|159
1735671900000|2024-12-31 19:05:00|188995|188905|188917.4|188827.4|189001|188911|188916.4|188823|136
1735672200000|2024-12-31 19:10:00|188917.9|188827.9|188878.5|188788.5|188917.9|188827.9|188859.5|188769.5|142
1735672500000|2024-12-31 19:15:00|188877.5|188787.5|188902.6|188812.6|188915.5|188825.5|188856.7|188766.7|199
1735672800000|2024-12-31 19:20:00|188907.5|188817.5|188931.2|188841.2|188937.1|188847.1|188896.7|188806.7|176
1735673100000|2024-12-31 19:25:00|188935.8|188845.8|188935.2|188845.2|188943.9|188853.9|188914.6|188824.6|116
1735673400000|2024-12-31 19:30:00|188940.3|188850.3|189024.4|188894.4|189033.6|188903.6|188933.3|188843.3|183
1735673700000|2024-12-31 19:35:00|189023.4|188893.4|189026.3|188896.3|189033.4|188903.4|189007.2|188877.2|103
1735674000000|2024-12-31 19:40:00|189022.4|188892.4|189032|188902|189043.6|188913.6|189022.4|188892.4|141
1735674300000|2024-12-31 19:45:00|189027.3|188897.3|188955.6|188825.6|189035|188905|188922.8|188792.8|153
1735674600000|2024-12-31 19:50:00|188960.1|188830.1|188890.5|188800.5|188969.5|188839.5|188880.2|188790.2|129
1735674900000|2024-12-31 19:55:00|188889.2|188799.2|188924.2|188834.2|188955.5|188865.5|188888|188798|178
1735675200000|2024-12-31 20:00:00|188924.7|188834.7|188891|188761|188949.9|188844.3|188884.7|188743.7|137
1735675500000|2024-12-31 20:05:00|188890.8|188760.8|188818.4|188688.4|188902.2|188772.2|188783|188653|165
1735675800000|2024-12-31 20:10:00|188816.5|188686.5|188828|188698|188839.3|188709.3|188811.5|188681.5|145
1735676100000|2024-12-31 20:15:00|188832|188702|188805.3|188675.3|188903|188703.5|188794.2|188626|76
1735676400000|2024-12-31 20:20:00|188806.8|188676.8|188771.5|188641.5|188809.4|188679.4|188753|188623|67
1735676700000|2024-12-31 20:25:00|188776|188646|188761.4|188631.4|188776|188646|188747.9|188617.9|61
1735677000000|2024-12-31 20:30:00|188760.7|188630.7|188781.9|188651.9|188783.4|188653.4|188760.7|188630.7|38
1735677300000|2024-12-31 20:35:00|188786.5|188656.5|188779.5|188649.5|188787.5|188657.5|188766.5|188636.5|41
1735677600000|2024-12-31 20:40:00|188787|188657|188771|188641|188787.5|188657.5|188766|188636|34
1735677900000|2024-12-31 20:45:00|188771.1|188641.1|188737|188607|188776.5|188646.5|188734|188604|36
1735678200000|2024-12-31 20:50:00|188742|188612|188774|188644|188814|188646.5|188740.3|188594|42
1735678500000|2024-12-31 20:55:00|188774.5|188644.5|188769.8|188639.8|188828|188671|188768.6|188591|65
1735678800000|2024-12-31 21:00:00|188772.8|188642.8|188752.7|188622.7|188858.2|188644|188749.2|188522.9|74
1735679100000|2024-12-31 21:05:00|188800|188578|188769|188555|188857.5|188640.5|188723.5|188510.5|57
1735679400000|2024-12-31 21:10:00|188727|188597|188729.1|188599.1|188738.6|188608.6|188727|188597|18
1735679700000|2024-12-31 21:15:00|188718.8|188588.8|188742.9|188612.9|188743.3|188613.3|188718.8|188588.8|20
1735680000000|2024-12-31 21:20:00|188743.1|188613.1|188743.6|188613.6|188743.6|188613.6|188740.6|188610.6|10
1735680300000|2024-12-31 21:25:00|188743.1|188613.1|188822.6|188480.6|188855.4|188616.9|188743.1|188471.2|41
1735680600000|2024-12-31 21:30:00|188822.4|188480.4|188834.4|188492.4|188834.6|188492.6|188808.1|188466.1|64
1735680900000|2024-12-31 21:35:00|188834|188492|188825.1|188483.1|188834.2|188492.2|188808.8|188466.8|37
1735681200000|2024-12-31 21:40:00|188822|188480|188805.3|188463.3|188827.3|188485.3|188805.3|188463.3|22
1735681500000|2024-12-31 21:45:00|188805.8|188463.8|188942.3|188600.3|188967|188625|188802.5|188460.5|37
1735681800000|2024-12-31 21:50:00|188942|188600|188937.7|188595.7|188955.6|188613.6|188935.7|188593.7|48
1735682100000|2024-12-31 21:55:00|188938.5|188596.5|188671|188329|188942|188600|188608.5|188266.5|23
1735764300000|2025-01-01 20:45:00|188696|188304|188696|188304|188696|188304|188696|188304|1
1735768800000|2025-01-01 22:00:00|188671|188329|188671|188329|188671|188329|188671|188329|1
1735772400000|2025-01-01 23:00:00|188803.7|188461.7|188691.9|188349.9|188804.9|188462.9|188682.2|188340.2|49
1735772700000|2025-01-01 23:05:00|188691|188349|188663.2|188321.2|188704.7|188362.7|188663.2|188321.2|61
1735773000000|2025-01-01 23:10:00|188663.5|188321.5|188675.9|188333.9|188692|188350|188633.2|188291.2|85
1735773300000|2025-01-01 23:15:00|188798|188456|188791|188449|188798|188456|188760|188418|28
1735773600000|2025-01-01 23:20:00|188792.2|188450.2|188793.7|188451.7|188839.6|188497.6|188782.9|188440.9|63
1735773900000|2025-01-01 23:25:00|188794.9|188452.9|188783|188441|188849.3|188507.3|188759|188417|109
1735774200000|2025-01-01 23:30:00|188784.5|188442.5|188796.4|188454.4|188798|188456|188740.3|188398.3|120
1735774500000|2025-01-01 23:35:00|188795.1|188453.1|188795.7|188453.7|188799.8|188457.8|188787|188445|91
1735774800000|2025-01-01 23:40:00|188796.2|188454.2|188795.8|188453.8|188848.7|188506.7|188776.5|188434.5|75
1735775100000|2025-01-01 23:45:00|188848.9|188506.9|188797|188455|188849.9|188507.9|188789.2|188447.2|67
1735775400000|2025-01-01 23:50:00|188796.5|188454.5|188793.9|188451.9|188807|188465|188788.8|188446.8|93
1735775700000|2025-01-01 23:55:00|188793.7|188451.7|188765|188423|188794.5|188452.5|188744|188402|138
1735776000000|2025-01-02 00:00:00|188753|188411|188758|188416|188811.6|188469.6|188729.2|188387.2|169
1735776300000|2025-01-02 00:05:00|188757.7|188415.7|188751.5|188409.5|188821.8|188479.8|188742.2|188400.2|187
1735776600000|2025-01-02 00:10:00|188750|188408|188778.9|188436.9|188781.1|188439.1|188749.9|188407.9|102
1735776900000|2025-01-02 00:15:00|188779.2|188437.2|188781.6|188439.6|188782.7|188440.7|188772.1|188430.1|62
1735777200000|2025-01-02 00:20:00|188779.5|188437.5|188775.4|188433.4|188781.3|188439.3|188771.6|188429.6|62
1735777500000|2025-01-02 00:25:00|188771.6|188429.6|188799.4|188457.4|188802.2|188470.9|188771.6|188429.6|71
1735777800000|2025-01-02 00:30:00|188800.4|188458.4|188863.1|188521.1|188873.3|188542.9|188798.5|188456.5|71
1735778100000|2025-01-02 00:35:00|188840.6|188542.7|188860.4|188524.2|188865.7|188546.8|188835.6|188521.1|97
1735778400000|2025-01-02 00:40:00|188748|188524.5|188764.3|188496.3|188806.1|188524.5|188748|188454|56
1735778700000|2025-01-02 00:45:00|188802.8|188460.8|188644.1|188333.5|188802.8|188496.3|188603|188332.8|81
1735779000000|2025-01-02 00:50:00|188658.5|188316.5|188646.5|188336.6|188660.5|188377.4|188591.6|188316.5|44
1735779300000|2025-01-02 00:55:00|188604|188379.8|188659.2|188317.2|188661.4|188380.3|188600.4|188317.1|54
1735779600000|2025-01-02 01:00:00|188629.3|188350.1|188513.4|188383.4|188700.9|188436.1|188480.1|188268.5|236
1735779900000|2025-01-02 01:05:00|188516.5|188386.5|188440.3|188310.3|188562.5|188400.7|188432.2|188249|234
1735780200000|2025-01-02 01:10:00|188441.1|188311.1|188439.1|188309.1|188490.1|188333.9|188403.2|188237.9|295
1735780500000|2025-01-02 01:15:00|188438.9|188308.9|188435.4|188305.4|188487.8|188311|188411.5|188228.5|300
1735780800000|2025-01-02 01:20:00|188430.3|188300.3|188426.5|188296.5|188559.3|188328|188414.9|188230.3|301
1735781100000|2025-01-02 01:25:00|188425.5|188295.5|188436.5|188306.5|188464.9|188311.7|188389.4|188247.9|211
1735781400000|2025-01-02 01:30:00|188433.9|188303.9|188445.9|188315.9|188507|188333.5|188429.8|188294.2|190
1735781700000|2025-01-02 01:35:00|188447|188317|188408.4|188278.4|188465.6|188324|188408.4|188229.9|137
1735782000000|2025-01-02 01:40:00|188411.4|188281.4|188392.2|188262.2|188432.9|188281.4|188335.3|188165.1|124
1735782300000|2025-01-02 01:45:00|188393.8|188263.8|188391.7|188261.7|188405.9|188275.9|188375.6|188245.6|150
1735782600000|2025-01-02 01:50:00|188396|188266|188376|188246|188396.5|188266.5|188371.4|188241.4|217
1735782900000|2025-01-02 01:55:00|188375.4|188245.4|188375.6|188245.6|188441.5|188248.8|188357.1|188214.2|151
1735783200000|2025-01-02 02:00:00|188375.7|188245.7|188382.3|188252.3|188397.8|188267.8|188351.6|188221.6|183
1735783500000|2025-01-02 02:05:00|188382.9|188252.9|188388.7|188258.7|188396.4|188266.4|188378|188248|121
1735783800000|2025-01-02 02:10:00|188388.3|188258.3|188402.2|188272.2|188430.4|188300.4|188380.7|188250.7|98
1735784100000|2025-01-02 02:15:00|188403.4|188273.4|188409|188279|188430.1|188300.1|188385.2|188255.2|97
1735784400000|2025-01-02 02:20:00|188408.5|188278.5|188384.9|188254.9|188409.7|188279.7|188378.3|188248.3|83
1735784700000|2025-01-02 02:25:00|188383.7|188253.7|188395.2|188265.2|188403.3|188273.3|188378.4|188248.4|130
1735785000000|2025-01-02 02:30:00|188396.2|188266.2|188401.5|188271.5|188430.6|188300.6|188388.6|188258.6|106
1735785300000|2025-01-02 02:35:00|188401.1|188271.1|188380|188250|188412.1|188282.1|188373.8|188243.8|120
1735785600000|2025-01-02 02:40:00|188378.8|188248.8|188388.6|188258.6|188393.9|188263.9|188371.3|188241.3|102
1735785900000|2025-01-02 02:45:00|188389.2|188259.2|188246.6|188116.6|188393.3|188263.3|188212|188052.4|154
1735786200000|2025-01-02 02:50:00|188246.4|188116.4|188272.2|188142.2|188310.2|188157.4|188246.4|188106.1|102
1735786500000|2025-01-02 02:55:00|188274.6|188144.6|188256.7|188126.7|188281.1|188151.1|188251.2|188121.2|115
1735786800000|2025-01-02 03:00:00|188261.7|188131.7|188320.8|188120|188321.7|188160.3|188251.5|188091.2|134
1735787100000|2025-01-02 03:05:00|188319.8|188119|188334.5|188131|188350.7|188187.1|188286|188119|67
1735787400000|2025-01-02 03:10:00|188328.6|188128.2|188339.5|188209.5|188407.2|188221.1|188298.3|188126.8|125
1735787700000|2025-01-02 03:15:00|188338|188208|188323.8|188193.8|188398.7|188249|188322.9|188155.7|124
1735788000000|2025-01-02 03:20:00|188324.7|188194.7|188327.2|188197.2|188371|188241|188309.1|188179.1|124
1735788300000|2025-01-02 03:25:00|188326.7|188196.7|188345.2|188215.2|188365.4|188235.4|188310.1|188180.1|124
1735788600000|2025-01-02 03:30:00|188345.7|188215.7|188302.2|188172.2|188388.5|188258.5|188294.9|188164.9|102
1735788900000|2025-01-02 03:35:00|188305|188175|188317.7|188187.7|188340.3|188210.3|188289.5|188159.5|96
1735789200000|2025-01-02 03:40:00|188317.9|188187.9|188305.1|188175.1|188332.9|188202.9|188297.6|188167.6|88
1735789500000|2025-01-02 03:45:00|188309.7|188179.7|188378|188248|188384.8|188254.8|188287|188157|93
1735789800000|2025-01-02 03:50:00|188378.5|188248.5|188368.6|188238.6|188390.5|188260.5|188344.4|188214.4|89
1735790100000|2025-01-02 03:55:00|188368.4|188238.4|188372.6|188242.6|188394.2|188264.2|188365.9|188235.9|201
1735790400000|2025-01-02 04:00:00|188371.9|188241.9|188352.8|188222.8|188374|188244|188320.7|188190.7|135
1735790700000|2025-01-02 04:05:00|188357.6|188227.6|188344.1|188214.1|188401.2|188271.2|188344.1|188214.1|176
1735791000000|2025-01-02 04:10:00|188344.3|188214.3|188363.4|188233.4|188386.3|188256.3|188344.3|188214.3|144
1735791300000|2025-01-02 04:15:00|188362.7|188232.7|188333.4|188203.4|188398.9|188268.9|188324|188189|97
1735791600000|2025-01-02 04:20:00|188330.1|188200.1|188372.1|188159.5|188372.1|188216.2|188287.7|188124.2|171
1735791900000|2025-01-02 04:25:00|188370.9|188158.4|188378.3|188176.4|188402.5|188227|188308.8|188140.5|122
1735792200000|2025-01-02 04:30:00|188377.3|188175.5|188355.1|188225.1|188404.1|188228.7|188327|188161.8|195
1735792500000|2025-01-02 04:35:00|188353.5|188223.5|188360.2|188230.2|188401.2|188245.9|188337.2|188148.6|141
1735792800000|2025-01-02 04:40:00|188371.9|188241.9|188390.3|188185|188408.7|188249.5|188338.9|188181.5|136
1735793100000|2025-01-02 04:45:00|188389.1|188183.8|188312.7|188182.7|188444.9|188240.4|188306.7|188126.8|177
1735793400000|2025-01-02 04:50:00|188351|188147.7|188284.7|188154.7|188351.1|188160.6|188267.2|188080.1|99
1735793700000|2025-01-02 04:55:00|188285.2|188155.2|188280.9|188150.9|188297.4|188167.4|188276.8|188146.8|68
1735794000000|2025-01-02 05:00:00|188281.1|188151.1|188286.5|188156.5|188292.8|188162.8|188272.7|188142.7|113
1735794300000|2025-01-02 05:05:00|188299.8|188169.8|188322.2|188192.2|188334.3|188204.3|188294|188164|106
1735794600000|2025-01-02 05:10:00|188320|188190|188301.5|188171.5|188320|188190|188293.5|188163.5|73
1735794900000|2025-01-02 05:15:00|188298.7|188168.7|188282.6|188152.6|188312.3|188182.3|188280.4|188150.4|119
1735795200000|2025-01-02 05:20:00|188282.5|188152.5|188295.1|188165.1|188307.6|188177.6|188280.7|188150.7|167
1735795500000|2025-01-02 05:25:00|188293.9|188163.9|188278.3|188148.3|188308.9|188178.9|188278.3|188148.3|79
1735795800000|2025-01-02 05:30:00|188277.4|188147.4|188299.2|188169.2|188313.2|188183.2|188277.4|188147.4|134
1735796100000|2025-01-02 05:35:00|188299.1|188169.1|188316.7|188186.7|188316.8|188186.8|188284.4|188154.4|123
1735796400000|2025-01-02 05:40:00|188315.4|188185.4|188320.3|188190.3|188344.1|188214.1|188283.1|188153.1|121
1735796700000|2025-01-02 05:45:00|188320.1|188190.1|188309.4|188179.4|188343.2|188213.2|188303.5|188173.5|98
1735797000000|2025-01-02 05:50:00|188305.7|188175.7|188301|188171|188317.8|188187.8|188288.4|188158.4|151
1735797300000|2025-01-02 05:55:00|188304.7|188174.7|188300.2|188170.2|188318.9|188188.9|188293.8|188163.8|161
1735797600000|2025-01-02 06:00:00|188302|188172|188319.2|188189.2|188363.7|188233.7|188302|188172|261
1735797900000|2025-01-02 06:05:00|188321.8|188191.8|188323.4|188193.4|188349.7|188219.7|188302.9|188172.9|36
1735798200000|2025-01-02 06:10:00|188322.3|188192.3|188317.4|188187.4|188330.8|188200.8|188311.2|188181.2|65
1735798500000|2025-01-02 06:15:00|188317.9|188187.9|188312.2|188182.2|188338.3|188208.3|188308.5|188178.5|62
1735798800000|2025-01-02 06:20:00|188312.5|188182.5|188308.4|188178.4|188330.8|188200.8|188308.4|188178.4|63
1735799100000|2025-01-02 06:25:00|188319.2|188189.2|188158.8|188028.8|188319.2|188189.2|188149|187940.7|357
1735799400000|2025-01-02 06:30:00|188213.1|187986.1|188209.3|187989.6|188273.8|188044.9|188147|187921.5|344
1735799700000|2025-01-02 06:35:00|188208.8|187989.9|188172.2|188042.2|188270.5|188074.5|188163|187979.2|467
1735800000000|2025-01-02 06:40:00|188172.1|188042.1|188166.1|188036.1|188238.7|188067.7|188156.7|187989.9|194
1735800300000|2025-01-02 06:45:00|188165.8|188035.8|188116.8|187986.8|188220.7|188051.8|188110.4|187918.2|141
1735800600000|2025-01-02 06:50:00|188116.5|187986.5|188112.1|187982.1|188157.1|187986.5|188111.3|187938.9|35
1735800900000|2025-01-02 06:55:00|188111.9|187981.9|188114.3|187984.3|188192.4|187988.5|188080.9|187919.1|56
1735801200000|2025-01-02 07:00:00|188157|187949.1|188123.4|187993.4|188157|188023|188079.8|187947.7|227
1735801500000|2025-01-02 07:05:00|188123.7|187993.7|188327.7|188197.7|188411.2|188281.2|188093.3|187963.3|226
1735801800000|2025-01-02 07:10:00|188332.2|188202.2|188341.1|188211.1|188407.7|188277.7|188332.2|188202.2|228
1735802100000|2025-01-02 07:15:00|188340.7|188210.7|188201.2|188071.2|188366.1|188236.1|188149.2|187974.2|266
1735802400000|2025-01-02 07:20:00|188200.6|188070.6|188209.1|188079.1|188265.2|188135.2|188103.1|187973.1|249
1735802700000|2025-01-02 07:25:00|188211.3|188081.3|188078.9|187948.9|188249.2|188088.6|188069.6|187898|245
1735803000000|2025-01-02 07:30:00|188078.4|187948.4|188067.7|187937.7|188155.3|188014.6|187995.7|187826.1|281
1735803300000|2025-01-02 07:35:00|188068.9|187938.9|187804.7|187674.7|188102.2|187941.1|187799.6|187650.4|325
1735803600000|2025-01-02 07:40:00|187768.2|187638.2|187642.6|187512.6|187892.1|187762.1|187606.4|187459.8|417
1735803900000|2025-01-02 07:45:00|187642.2|187512.2|187787.1|187657.1|187787.5|187657.5|187620.4|187501|288
1735804200000|2025-01-02 07:50:00|187787.3|187657.3|187796.3|187706.3|187887.6|187794.3|187781.8|187651.8|297
1735804500000|2025-01-02 07:55:00|187797.9|187707.9|187845.5|187715.5|187913|187783.6|187796.3|187690.3|321
1735804800000|2025-01-02 08:00:00|187821.7|187691.7|187724.7|187594.7|187835.4|187705.4|187696.3|187556.2|403
1735805100000|2025-01-02 08:05:00|187724.5|187594.5|187797.5|187707.5|187838.7|187748.7|187705.4|187575.4|323
1735805400000|2025-01-02 08:10:00|187797.3|187707.3|187986.4|187896.4|188081.7|187971.3|187793|187703|385
1735805700000|2025-01-02 08:15:00|187988.6|187898.6|187891.6|187801.6|188029.5|187921.4|187854.3|187764.3|393
1735806000000|2025-01-02 08:20:00|187891.8|187801.8|187998.8|187908.8|188021.7|187931.7|187850.2|187760.2|379
1735806300000|2025-01-02 08:25:00|187999.8|187909.8|188319.6|188189.6|188384.1|188196.5|187995.4|187905.4|383
1735806600000|2025-01-02 08:30:00|188325.5|188195.5|188030.1|187940.1|188379.6|188240.3|187962.9|187853.4|325
1735806900000|2025-01-02 08:35:00|188029.1|187939.1|187952|187862|188047.9|187944.6|187870.2|187716.6|394
1735807200000|2025-01-02 08:40:00|187964.1|187874.1|187758.2|187668.2|187982.3|187892.3|187720.9|187630.9|329
1735807500000|2025-01-02 08:45:00|187756.4|187666.4|187821.1|187691.1|187821.1|187691.1|187669.8|187535.1|384
1735807800000|2025-01-02 08:50:00|187817.2|187687.2|187818|187688|187890.8|187760.8|187792.8|187662.8|323
1735808100000|2025-01-02 08:55:00|187823|187693|187646.7|187516.7|187823|187693|187630.7|187500.7|269
1735808400000|2025-01-02 09:00:00|187646.2|187516.2|187702.9|187572.9|187707.1|187610.4|187562.4|187432.4|325
1735808700000|2025-01-02 09:05:00|187703.1|187573.1|187899.2|187809.2|187942.5|187837.5|187679.5|187549.5|351
1735809000000|2025-01-02 09:10:00|187899.6|187809.6|187694.2|187564.2|187931.4|187822.7|187691|187561|333
1735809300000|2025-01-02 09:15:00|187693.5|187563.5|187493.8|187363.8|187720.9|187590.9|187493.8|187363.8|283
1735809600000|2025-01-02 09:20:00|187492.9|187362.9|187596.7|187506.7|187674.9|187557.9|187437.9|187307.9|342
1735809900000|2025-01-02 09:25:00|187596.5|187506.5|187621.2|187491.2|187652.2|187522.2|187586.5|187488.4|262
1735810200000|2025-01-02 09:30:00|187623.8|187493.8|187583.7|187493.7|187638.6|187508.6|187501.6|187397.7|272
1735810500000|2025-01-02 09:35:00|187585.8|187495.8|187606.5|187516.5|187692.6|187602.6|187585.8|187495.8|311
1735810800000|2025-01-02 09:40:00|187610.3|187520.3|187714.6|187584.6|187718.8|187609.5|187554|187464|281
1735811100000|2025-01-02 09:45:00|187714.4|187584.4|187465.5|187335.5|187723.8|187612.8|187465.5|187335.5|204
1735811400000|2025-01-02 09:50:00|187465.3|187335.3|187505|187415|187521.5|187431.3|187402.4|187272.4|208
1735811700000|2025-01-02 09:55:00|187514.6|187424.6|187504.3|187414.3|187524.7|187434.7|187450.6|187360.6|275
1735812000000|2025-01-02 10:00:00|187510.4|187420.4|187276|187186|187515.7|187425.7|187255.8|187165.8|314
1735812300000|2025-01-02 10:05:00|187278.3|187188.3|187347|187257|187373.6|187283.6|187262.5|187172.5|270
1735812600000|2025-01-02 10:10:00|187346.5|187256.5|187263.6|187133.6|187377.2|187287.2|187181.5|187091.5|320
1735812900000|2025-01-02 10:15:00|187265|187135|187094.2|187004.2|187268.3|187156|187084.8|186994.8|293
1735813200000|2025-01-02 10:20:00|187095.9|187005.9|187007.8|186917.8|187138.3|187048.3|186993.7|186883.9|303
1735813500000|2025-01-02 10:25:00|187008.1|186918.1|187008|186918|187013.9|186923.9|186937.5|186847.5|158
1735813800000|2025-01-02 10:30:00|187006.8|186916.8|187091.2|187001.2|187167|187037|187004.8|186914.8|273
1735814100000|2025-01-02 10:35:00|187093|187003|187008.8|186918.8|187104.2|187014.2|186998.3|186908.3|220
1735814400000|2025-01-02 10:40:00|187008.6|186918.6|186951.1|186861.1|187013.3|186918.6|186949.7|186842.6|250
1735814700000|2025-01-02 10:45:00|186949.4|186859.4|187256.6|187166.6|187262.5|187172.5|186925.8|186835.8|380
1735815000000|2025-01-02 10:50:00|187257|187167|187348.4|187258.4|187410.6|187280.6|187244.9|187154.9|525
1735815300000|2025-01-02 10:55:00|187348.6|187258.6|187345.1|187255.1|187386.9|187296.9|187287.2|187197.2|404
1735815600000|2025-01-02 11:00:00|187345.7|187255.7|187217.5|187087.5|187392.2|187302.2|187207.5|187077.5|389
1735815900000|2025-01-02 11:05:00|187218|187088|187050.8|186960.8|187220.3|187090.3|186957.2|186867.2|353
1735816200000|2025-01-02 11:10:00|187051.2|186961.2|186959|186829|187063.9|186973.9|186911.4|186801.8|388
1735816500000|2025-01-02 11:15:00|186959.6|186829.6|186886.2|186756.2|186987.2|186836.6|186815.3|186675.4|314
1735816800000|2025-01-02 11:20:00|186885.4|186755.4|187027.7|186937.7|187037.2|186937.7|186885.4|186755.4|360
1735817100000|2025-01-02 11:25:00|187039.5|186949.5|187096|187006|187103.5|187013.5|187027.4|186937.4|352
1735817400000|2025-01-02 11:30:00|187096.5|187006.5|187195.2|187105.2|187203.5|187113.5|187092.5|187002.5|316
1735817700000|2025-01-02 11:35:00|187193.2|187103.2|187212.2|187122.2|187277.1|187187.1|187193.2|187103.2|363
1735818000000|2025-01-02 11:40:00|187211.6|187121.6|187380.1|187250.1|187382.7|187252.7|187181.2|187091.2|319
1735818300000|2025-01-02 11:45:00|187380|187250|187385.3|187255.3|187389.9|187259.9|187317|187187|349
1735818600000|2025-01-02 11:50:00|187386.7|187256.7|187391.8|187261.8|187401|187271|187296.5|187166.5|238
1735818900000|2025-01-02 11:55:00|187391.3|187261.3|187193.6|187103.6|187391.7|187280.8|187192.9|187090.1|159
1735819200000|2025-01-02 12:00:00|187167.4|187037.4|187122.7|186992.7|187167.4|187047.4|187107.7|186983.1|283
1735819500000|2025-01-02 12:05:00|187121|186991|187200.4|187070.4|187296|187166|187120.4|186990.4|322
1735819800000|2025-01-02 12:10:00|187200|187070|187103.8|187013.8|187201.5|187111.5|187097|187007|311
1735820100000|2025-01-02 12:15:00|187106|187016|187006.1|186916.1|187110.2|187020.2|187004.8|186914.8|292
1735820400000|2025-01-02 12:20:00|187006.5|186916.5|186933.9|186803.9|187048.7|186958.7|186882|186765.3|307
1735820700000|2025-01-02 12:25:00|186928.4|186798.4|186786.1|186656.1|186928.4|186798.4|186764|186634|219
1735821000000|2025-01-02 12:30:00|186786.8|186656.8|186927.6|186837.6|186939.6|186849.6|186786.8|186656.8|319
1735821300000|2025-01-02 12:35:00|186927.4|186837.4|187070.4|186980.4|187099.3|186985.9|186869.3|186767.4|286
1735821600000|2025-01-02 12:40:00|187066.9|186976.9|187023.8|186893.8|187094.1|187004.1|186974.8|186884.8|304
1735821900000|2025-01-02 12:45:00|187024.6|186894.6|187103.7|186973.7|187127.5|186997.5|187002.3|186872.3|295
1735822200000|2025-01-02 12:50:00|187102.9|186972.9|187090.3|187000.3|187156|187066|187076.4|186972|240
1735822500000|2025-01-02 12:55:00|187090.5|187000.5|186905.7|186775.7|187158.1|187068.1|186873.4|186743.4|528
1735822800000|2025-01-02 13:00:00|186901.4|186771.4|186786|186656|186965.3|186875.3|186773.6|186643.6|491
1735823100000|2025-01-02 13:05:00|186785.6|186655.6|186776.9|186686.9|186785.6|186686.9|186705.9|186584.5|391
1735823400000|2025-01-02 13:10:00|186807.1|186717.1|186784.1|186694.1|186825.3|186735.3|186773.3|186683.3|444
1735823700000|2025-01-02 13:15:00|186784.3|186694.3|186809.2|186679.2|186832.8|186717.6|186781.6|186669.8|254
1735824000000|2025-01-02 13:20:00|186812.7|186682.7|186854|186724|186877.6|186767|186812.7|186682.7|305
1735824300000|2025-01-02 13:25:00|186881.6|186751.6|187060|186718|187064.3|186888.8|186881.6|186678.7|370
1735824600000|2025-01-02 13:30:00|187061.8|186719.8|186887.9|186757.9|187219.3|186902.4|186862.6|186685.3|537
1735824900000|2025-01-02 13:35:00|186891.5|186761.5|186934|186844|186946.4|186846|186832.5|186724.8|580
1735825200000|2025-01-02 13:40:00|186934.4|186844.4|186914.2|186824.2|186939.4|186849.4|186849.9|186737.9|449
1735825500000|2025-01-02 13:45:00|186912.2|186822.2|186941.7|186851.7|186962.6|186852.4|186786.2|186696.2|382
1735825800000|2025-01-02 13:50:00|186942|186852|186949.1|186859.1|186975.6|186885.6|186928.6|186838.6|309
1735826100000|2025-01-02 13:55:00|186948.9|186858.9|186984|186894|187021.5|186931.5|186928.7|186838.7|367
1735826400000|2025-01-02 14:00:00|186987.9|186897.9|187116.6|187026.6|187226.8|187133.7|186966.3|186876.3|408
1735826700000|2025-01-02 14:05:00|187106.1|187016.1|187047.3|186957.3|187139.8|187049.8|187045.6|186955.6|428
1735827000000|2025-01-02 14:10:00|187046.9|186956.9|186997|186907|187058.3|186968.3|186971.9|186881.9|352
1735827300000|2025-01-02 14:15:00|186996.8|186906.8|187081.8|186991.8|187110.5|187020.5|186952.1|186862.1|312
1735827600000|2025-01-02 14:20:00|187080.8|186990.8|186950.7|186860.7|187161.4|187031.4|186940.1|186850.1|330
1735827900000|2025-01-02 14:25:00|186951.3|186861.3|187024.7|186934.7|187039.1|186949.1|186941.2|186851.2|381
1735828200000|2025-01-02 14:30:00|187026.1|186936.1|186957.9|186867.9|187028.9|186938.9|186874.3|186784.3|493
1735828500000|2025-01-02 14:35:00|186958.5|186868.5|187155.4|187025.4|187155.5|187048.9|186935.8|186829.2|516
1735828800000|2025-01-02 14:40:00|187155.1|187025.1|187216.4|186931.2|187222.5|187092.5|187114.1|186931.2|323
1735829100000|2025-01-02 14:45:00|187217.3|186932.2|187097|186967|187217.3|187014.8|186997.3|186822.5|406
1735829400000|2025-01-02 14:50:00|187097.6|186967.6|187214.6|187084.6|187228.9|187098.9|187065.2|186935.2|328
1735829700000|2025-01-02 14:55:00|187215|187085|187269.7|187139.7|187275.6|187145.6|187138|187008|331
1735830000000|2025-01-02 15:00:00|187269|187139|187158.9|187068.9|187297.9|187167.9|187158.8|187061.4|516
1735830300000|2025-01-02 15:05:00|187157.4|187067.4|187228.6|187098.6|187265.4|187101.3|187115.3|186972.6|411
1735830600000|2025-01-02 15:10:00|187229.1|187099.1|187279.8|187189.8|187325.9|187235.9|187209|187099.1|323
1735830900000|2025-01-02 15:15:00|187280|187190|187312.7|187222.7|187322.2|187232.2|187276.3|187176.4|287
1735831200000|2025-01-02 15:20:00|187312.9|187222.9|187313.5|187183.5|187358.2|187268.2|187286.2|187179.4|291
1735831500000|2025-01-02 15:25:00|187313.3|187183.3|187302.4|187212.4|187314.1|187224.1|187182.3|187052.3|450
1735831800000|2025-01-02 15:30:00|187307.5|187217.5|187430.8|187300.8|187430.9|187304.5|187275.3|187185.3|541
1735832100000|2025-01-02 15:35:00|187431.5|187301.5|187458|187328|187478.9|187348.9|187400.6|187270.6|426
1735832400000|2025-01-02 15:40:00|187458.2|187328.2|187403.5|187313.5|187472.7|187355.9|187390.9|187290.3|371
1735832700000|2025-01-02 15:45:00|187403.7|187313.7|187306.4|187216.4|187445.6|187355.6|187292.4|187202.4|476
1735833000000|2025-01-02 15:50:00|187306.6|187216.6|187450.8|187320.8|187460.8|187330.8|187288|187158|309
1735833300000|2025-01-02 15:55:00|187450.1|187320.1|187549.1|187419.1|187561.1|187431.1|187437.4|187307.4|496
1735833600000|2025-01-02 16:00:00|187550.3|187420.3|187630.6|187500.6|187688.7|187558.7|187503.5|187391.5|688
1735833900000|2025-01-02 16:05:00|187628.8|187498.8|187794.1|187664.1|187802.7|187672.7|187613.2|187483.2|609
1735834200000|2025-01-02 16:10:00|187794.4|187664.4|187553.7|187423.7|187802.1|187672.1|187535.8|187405.8|608
1735834500000|2025-01-02 16:15:00|187550.5|187420.5|187446.7|187356.7|187553.5|187423.5|187435.3|187345.3|499
1735834800000|2025-01-02 16:20:00|187447.2|187357.2|187452.7|187362.7|187548.4|187448.1|187433.2|187343.2|583
1735835100000|2025-01-02 16:25:00|187451.7|187361.7|187396.4|187306.4|187464.9|187374.9|187359.8|187269.8|353
1735835400000|2025-01-02 16:30:00|187396.5|187306.5|187403.9|187313.9|187492.7|187402.7|187396.5|187306.5|352
1735835700000|2025-01-02 16:35:00|187404.7|187314.7|187361.1|187231.1|187404.9|187314.9|187348.6|187193.5|285
1735836000000|2025-01-02 16:40:00|187361.2|187231.2|187352.6|187222.6|187422|187292|187348.1|187218.1|332
1735836300000|2025-01-02 16:45:00|187352.7|187222.7|187236.8|187146.8|187358|187228|187220.3|187090.3|437
1735836600000|2025-01-02 16:50:00|187235.6|187145.6|187156.4|187026.4|187292.3|187147.1|187154.3|186990|396
1735836900000|2025-01-02 16:55:00|187156.8|187026.8|187141.4|187011.4|187203.7|187036.6|187118.2|186982|335
1735837200000|2025-01-02 17:00:00|187142.2|187012.2|187155.8|187025.8|187181.6|187051.6|187131.6|187001.6|160
1735837500000|2025-01-02 17:05:00|187155.4|187025.4|187147.6|187017.6|187170.3|187040.3|187122.9|186992.9|241
1735837800000|2025-01-02 17:10:00|187147.2|187017.2|187160.4|187030.4|187166.9|187036.9|187123.4|186993.4|349
1735838100000|2025-01-02 17:15:00|187161.4|187031.4|187173.9|187043.9|187191.9|187061.9|187159.8|187029.8|141
1735838400000|2025-01-02 17:20:00|187173.3|187043.3|187179.8|187049.8|187182.6|187052.6|187147.8|187017.8|171
1735838700000|2025-01-02 17:25:00|187184.1|187054.1|187340.6|187210.6|187347.1|187217.1|187181.1|187051.1|240
1735839000000|2025-01-02 17:30:00|187340.7|187210.7|187419.1|187289.1|187495|187308.5|187340.7|187160.7|368
1735839300000|2025-01-02 17:35:00|187419.3|187289.3|187414.7|187284.7|187440.4|187310.4|187407.8|187277.8|300
1735839600000|2025-01-02 17:40:00|187414.9|187284.9|187415.2|187285.2|187433.4|187303.4|187373.7|187243.7|469
1735839900000|2025-01-02 17:45:00|187413.8|187283.8|187448.1|187318.1|187448.1|187318.1|187410.9|187280.9|304
1735840200000|2025-01-02 17:50:00|187443.3|187313.3|187408.4|187278.4|187460.7|187330.7|187389.6|187259.6|321
1735840500000|2025-01-02 17:55:00|187407.4|187277.4|187345.7|187215.7|187409.8|187279.8|187341.8|187211.8|367
1735840800000|2025-01-02 18:00:00|187341.9|187211.9|187394|187264|187428.3|187298.3|187295|187165|519
1735841100000|2025-01-02 18:05:00|187394.2|187264.2|187346.2|187216.2|187401.2|187271.2|187309.9|187179.9|426
1735841400000|2025-01-02 18:10:00|187347.6|187217.6|187423.8|187293.8|187432.8|187302.8|187347.6|187217.6|412
1735841700000|2025-01-02 18:15:00|187418.4|187288.4|187372|187242|187441.2|187311.2|187356.6|187226.6|482
1735842000000|2025-01-02 18:20:00|187375.3|187245.3|187400.7|187270.7|187414.1|187284.1|187352.7|187222.7|345
1735842300000|2025-01-02 18:25:00|187400.2|187270.2|187390.6|187260.6|187434.5|187304.5|187387.3|187257.3|303
1735842600000|2025-01-02 18:30:00|187399.7|187269.7|187426.3|187296.3|187433.6|187303.6|187392.5|187262.5|167
1735842900000|2025-01-02 18:35:00|187423.1|187293.1|187448|187318|187448|187318|187398.6|187268.6|235
1735843200000|2025-01-02 18:40:00|187448.4|187318.4|187417.4|187287.4|187469.4|187339.4|187417.4|187287.4|193
1735843500000|2025-01-02 18:45:00|187418.1|187288.1|187460|187330|187473.7|187343.7|187386.4|187256.4|347
1735843800000|2025-01-02 18:50:00|187459.2|187329.2|187483.8|187353.8|187495.7|187365.7|187428.5|187298.5|358
1735844100000|2025-01-02 18:55:00|187483.4|187353.4|187408.7|187278.7|187487.2|187357.2|187396.5|187266.5|372
1735844400000|2025-01-02 19:00:00|187408.2|187278.2|187424.9|187294.9|187465|187335|187396.1|187266.1|326
1735844700000|2025-01-02 19:05:00|187421.1|187291.1|187420.5|187290.5|187433.8|187303.8|187394.9|187264.9|267
1735845000000|2025-01-02 19:10:00|187421.7|187291.7|187491.6|187361.6|187539.3|187371.2|187409.2|187279.2|202
1735845300000|2025-01-02 19:15:00|187490.8|187360.8|187476.1|187346.1|187504.1|187374.1|187463.5|187333.5|223
1735845600000|2025-01-02 19:20:00|187475.7|187345.7|187453.3|187323.3|187489.2|187359.2|187440.1|187310.1|202
1735845900000|2025-01-02 19:25:00|187450.1|187320.1|187377.7|187247.7|187461.1|187331.1|187371.6|187241.6|261
1735846200000|2025-01-02 19:30:00|187378.2|187248.2|187435.2|187305.2|187442.3|187312.3|187373.1|187243.1|296
1735846500000|2025-01-02 19:35:00|187435.5|187305.5|187418|187288|187449.1|187319.1|187404.1|187274.1|185
1735846800000|2025-01-02 19:40:00|187420.9|187290.9|187450.2|187320.2|187460|187330|187407.7|187277.7|146
1735847100000|2025-01-02 19:45:00|187447.2|187317.2|187448.8|187318.8|187480.9|187350.9|187427|187297|405
1735847400000|2025-01-02 19:50:00|187450.7|187320.7|187427.8|187297.8|187475.3|187345.3|187424|187294|275
1735847700000|2025-01-02 19:55:00|187428.7|187298.7|187457.8|187327.8|187469.6|187339.6|187419.9|187289.9|428
1735848000000|2025-01-02 20:00:00|187458.2|187328.2|187442.7|187312.7|187486.5|187356.5|187409.4|187279.4|314
1735848300000|2025-01-02 20:05:00|187442.8|187312.8|187395.4|187265.4|187451.9|187321.9|187388.4|187258.4|257
1735848600000|2025-01-02 20:10:00|187396.1|187266.1|187408.8|187278.8|187458|187302.6|187388.3|187255.8|171
1735848900000|2025-01-02 20:15:00|187409.7|187279.7|187396.6|187266.6|187416.4|187286.4|187394.2|187264.2|274
1735849200000|2025-01-02 20:20:00|187394.8|187264.8|187351.7|187221.7|187409.6|187279.6|187348.9|187218.9|152
1735849500000|2025-01-02 20:25:00|187352.2|187222.2|187339.6|187209.6|187352.2|187222.2|187319.5|187189.5|115
1735849800000|2025-01-02 20:30:00|187336.1|187206.1|187346.4|187216.4|187356.8|187226.8|187322|187192|186
1735850100000|2025-01-02 20:35:00|187347|187217|187355.5|187225.5|187374.1|187244.1|187347|187217|214
1735850400000|2025-01-02 20:40:00|187354.4|187224.4|187357.1|187227.1|187364.8|187234.8|187346.5|187216.5|153
1735850700000|2025-01-02 20:45:00|187359|187229|187346.1|187216.1|187360.6|187230.6|187336.1|187206.1|128
1735851000000|2025-01-02 20:50:00|187344.6|187214.6|187358.4|187228.4|187363.9|187233.9|187329.5|187199.5|164
1735851300000|2025-01-02 20:55:00|187357.3|187227.3|187356.4|187226.4|187381.2|187249.2|187321.7|187176.4|447
1735851600000|2025-01-02 21:00:00|187347.1|187217.1|187340.3|187210.3|187350.5|187220.5|187327.8|187197.8|146
1735851900000|2025-01-02 21:05:00|187339.4|187209.4|187334.9|187204.9|187347.8|187217.8|187307.6|187177.6|90
1735852200000|2025-01-02 21:10:00|187334.6|187204.6|187349.5|187219.5|187352.3|187222.3|187333.7|187203.7|81
1735852500000|2025-01-02 21:15:00|187354.6|187224.6|187335.5|187205.5|187355.6|187225.6|187334.4|187204.4|46
1735852800000|2025-01-02 21:20:00|187335.6|187205.6|187331.1|187201.1|187381.5|187218.5|187327.4|187180.5|58
1735853100000|2025-01-02 21:25:00|187330.7|187200.7|187315.7|187185.7|187331.3|187201.3|187315.7|187185.7|46
1735853400000|2025-01-02 21:30:00|187305.6|187175.6|187298.8|187168.8|187349.1|187178.3|187298.8|187124.4|41
1735853700000|2025-01-02 21:35:00|187337.3|187124.4|187304.4|187174.4|187346.6|187176.2|187300.1|187124.4|25
1735854000000|2025-01-02 21:40:00|187304.5|187174.5|187360.2|187107.3|187362.9|187177.9|187296.1|187102.4|87
1735854300000|2025-01-02 21:45:00|187359.5|187108.4|187377.5|187115.7|187380.7|187178.3|187308.3|187069.9|110
1735854600000|2025-01-02 21:50:00|187380.4|187112.2|187376.1|187112.4|187430|187186.3|187308.4|187085.4|72
1735854900000|2025-01-02 21:55:00|187375.3|187113.2|187450.9|187108.9|187521|187179|187304|187073.3|64
1735855200000|2025-01-02 22:00:00|187529.4|187187.4|187529.4|187187.4|187529.4|187187.4|187529.4|187187.4|1
1735855500000|2025-01-02 22:05:00|187671|187329|187671|187329|187671|187329|187671|187329|1
1735856100000|2025-01-02 22:15:00|187670.8|187328.8|187658.5|187316.5|187670.8|187328.8|187658.5|187316.5|2
1735857000000|2025-01-02 22:30:00|187652.2|187310.2|187646|187304|187652.2|187310.2|187646|187304|2
1735858800000|2025-01-02 23:00:00|187630.9|187288.9|187647.2|187305.2|187663.9|187321.9|187626.3|187284.3|61
1735859100000|2025-01-02 23:05:00|187655|187313|187659.4|187317.4|187659.7|187317.7|187651.8|187309.8|66
1735859400000|2025-01-02 23:10:00|187659|187317|187640.2|187298.2|187659.4|187317.4|187636.2|187294.2|46
1735859700000|2025-01-02 23:15:00|187636.9|187294.9|187642.5|187300.5|187648|187306|187636.4|187294.4|24
1735860000000|2025-01-02 23:20:00|187653|187311|187643.2|187301.2|187653|187311|187642|187300|36
1735860300000|2025-01-02 23:25:00|187644|187302|187646.5|187304.5|187649.9|187307.9|187595.7|187253.7|36
1735860600000|2025-01-02 23:30:00|187646.9|187304.9|187629.7|187287.7|187658.2|187316.2|187522.5|187180.5|61
1735860900000|2025-01-02 23:35:00|187630.1|187288.1|187637.6|187295.6|187659.4|187317.4|187626.2|187284.2|102
1735861200000|2025-01-02 23:40:00|187637.7|187295.7|187637.7|187295.7|187665|187323|187628.3|187286.3|140
1735861500000|2025-01-02 23:45:00|187637.6|187295.6|187650.4|187308.4|187660.9|187318.9|187617|187275|85
1735861800000|2025-01-02 23:50:00|187650|187308|187640.4|187298.4|187664|187322|187635.9|187293.9|72
1735862100000|2025-01-02 23:55:00|187640|187298|187642.7|187300.7|187657.8|187315.8|187627.5|187285.5|92
1735862400000|2025-01-03 00:00:00|187642.9|187300.9|187666.7|187324.7|187782.5|187471.1|187601.1|187276.7|209
1735862700000|2025-01-03 00:05:00|187666.2|187324.2|187592.9|187250.9|187666.8|187324.8|187582.2|187240.2|140
1735863000000|2025-01-03 00:10:00|187586.8|187244.8|187596.8|187254.8|187601.8|187299.2|187567|187244.8|96
1735863300000|2025-01-03 00:15:00|187569.3|187296.5|187561|187302.4|187599.6|187304.1|187560.5|187254.8|88
1735863600000|2025-01-03 00:20:00|187595|187256.4|187546.8|187294.7|187595.7|187306.8|187546.4|187256.4|60
1735863900000|2025-01-03 00:25:00|187545.9|187295.7|187487.3|187200.1|187581.1|187299.3|187455.1|187168.5|192
1735864200000|2025-01-03 00:30:00|187486.3|187200.4|187453.4|187221.2|187487.7|187233|187451.8|187181.9|196
1735864500000|2025-01-03 00:35:00|187483.6|187221.6|187479.7|187137.7|187487.8|187222|187405.3|187131.7|115
1735864800000|2025-01-03 00:40:00|187480.4|187138.4|187436|187094|187480.4|187152.8|187423.4|187090.4|135
1735865100000|2025-01-03 00:45:00|187435.4|187093.4|187396.9|187124|187437.1|187125.7|187394.1|187083.3|370
1735865400000|2025-01-03 00:50:00|187397.2|187123.8|187436.5|187094.5|187437.9|187130.6|187386.7|187082.1|347
1735865700000|2025-01-03 00:55:00|187437.1|187095.1|187354.9|187012.9|187439.9|187097.9|187345.4|187003.4|400
1735866000000|2025-01-03 01:00:00|187360.4|187018.4|187265.9|187003.3|187360.4|187088.9|187190.3|186953.1|266
1735866300000|2025-01-03 01:05:00|187269.1|187006.5|187286.6|187035.9|187331.8|187090.5|187204.4|186961.6|431
1735866600000|2025-01-03 01:10:00|187283.6|187037.7|187294.2|187071|187325|187102.7|187211.9|186997.4|390
1735866900000|2025-01-03 01:15:00|187293.6|187070.4|187247.7|187024|187300.9|187093.2|187200.8|186997.5|384
1735867200000|2025-01-03 01:20:00|187247.2|187025.3|187243.9|187113.9|187321.1|187123|187199.4|187000.6|311
1735867500000|2025-01-03 01:25:00|187244.1|187114.1|187240.5|187110.5|187360.3|187151.8|187226.1|187058.1|238
1735867800000|2025-01-03 01:30:00|187241.1|187111.1|187215.6|187085.6|187309.7|187121.3|187195|187025.5|459
1735868100000|2025-01-03 01:35:00|187215.4|187085.4|187272.3|187070.1|187331.6|187141.5|187194.6|187027|367
1735868400000|2025-01-03 01:40:00|187271.9|187070.5|187241.8|187111.8|187392.2|187143.6|187216|186997.4|498
1735868700000|2025-01-03 01:45:00|187240.8|187110.8|187239.7|187109.7|187309.5|187128.7|187221.1|187039.6|565
1735869000000|2025-01-03 01:50:00|187247.4|187117.4|187218.3|187088.3|187268.1|187124.4|187214.6|187054.6|385
1735869300000|2025-01-03 01:55:00|187217.8|187087.8|187219.9|187089.9|187272.1|187110.8|187191.2|187019.2|627
1735869600000|2025-01-03 02:00:00|187220.5|187090.5|187199.2|187069.2|187284.8|187114.4|187183.4|187013.7|602
1735869900000|2025-01-03 02:05:00|187199.6|187069.6|187211.7|187081.7|187272.9|187109.9|187181.6|187010.8|455
1735870200000|2025-01-03 02:10:00|187209.3|187079.3|187185.2|187055.2|187260.8|187087.8|187165.6|186996.1|385
1735870500000|2025-01-03 02:15:00|187190.1|187060.1|187153.8|186951.9|187220|187060.1|187124.9|186922.8|411
1735870800000|2025-01-03 02:20:00|187150.9|186949|187092.9|186962.9|187164.9|186999.7|187092.9|186903.7|257
1735871100000|2025-01-03 02:25:00|187128.8|186927|187072.9|186860.5|187147|186965|187037|186850.4|199
1735871400000|2025-01-03 02:30:00|187069.8|186857.5|187056.1|186926.1|187091.4|186935.2|187023|186846|393
1735871700000|2025-01-03 02:35:00|187056.5|186926.5|187051.9|186921.9|187082.4|186952.4|187026.3|186896.3|410
1735872000000|2025-01-03 02:40:00|187051.5|186921.5|187044.8|186914.8|187071.1|186941.1|187024.4|186894.4|453
1735872300000|2025-01-03 02:45:00|187045.5|186915.5|187040.2|186910.2|187084.7|186954.7|187027.2|186897.2|634
1735872600000|2025-01-03 02:50:00|187034.8|186904.8|187032.6|186902.6|187110.2|186933.1|187030.1|186881.2|400
1735872900000|2025-01-03 02:55:00|187032.4|186902.4|187052|186922|187065|186935|187026.2|186896.2|383
1735873200000|2025-01-03 03:00:00|187051|186921|187054.5|186924.5|187070.6|186940.6|187023|186893|290
1735873500000|2025-01-03 03:05:00|187055|186925|187051.8|186921.8|187063.7|186933.7|187018.8|186888.8|195
1735873800000|2025-01-03 03:10:00|187055.2|186925.2|187025.1|186895.1|187057.6|186927.6|187021|186891|247
1735874100000|2025-01-03 03:15:00|187024.5|186894.5|187024.1|186894.1|187066.4|186936.4|187023.1|186893.1|207
1735874400000|2025-01-03 03:20:00|187023.5|186893.5|187029.4|186899.4|187067.7|186937.7|187023.2|186893.2|344
1735874700000|2025-01-03 03:25:00|187029.8|186899.8|187064.8|186934.8|187119.9|186948.5|187025.5|186881.7|640
1735875000000|2025-01-03 03:30:00|187062.7|186932.7|187082.8|186952.8|187090|186960|187049.2|186919.2|736
1735875300000|2025-01-03 03:35:00|187082.7|186952.7|187074.4|186944.4|187090.8|186960.8|187057.3|186927.3|551
1735875600000|2025-01-03 03:40:00|187074.5|186944.5|187075.3|186945.3|187095.6|186965.6|187058.3|186928.3|354
1735875900000|2025-01-03 03:45:00|187081.7|186951.7|187105.1|186904.1|187105.1|186964.8|187051.2|186904.1|519
1735876200000|2025-01-03 03:50:00|187064.7|186934.7|187076.8|186946.8|187102.8|186964.7|187048.7|186898.1|573
1735876500000|2025-01-03 03:55:00|187076.1|186946.1|187078.4|186948.4|187100.7|186970.7|187064.9|186934.9|265
1735876800000|2025-01-03 04:00:00|187079.5|186949.5|187075.8|186945.8|187092.1|186962.1|187060.5|186930.5|298
1735877100000|2025-01-03 04:05:00|187076.4|186946.4|187090.7|186960.7|187108.7|186978.7|187069.6|186939.6|314
1735877400000|2025-01-03 04:10:00|187084.8|186954.8|187073.9|186943.9|187089.8|186959.8|187055.3|186925.3|677
1735877700000|2025-01-03 04:15:00|187074.3|186944.3|187062.4|186932.4|187100|186970|187059.2|186929.2|442
1735878000000|2025-01-03 04:20:00|187067.9|186937.9|187082.9|186952.9|187111.9|186959.6|187054.2|186905.7|525
1735878300000|2025-01-03 04:25:00|187082.5|186952.5|187061.2|186931.2|187099.9|186969.9|187046.7|186916.7|437
1735878600000|2025-01-03 04:30:00|187059.8|186929.8|187076.7|186946.7|187130.4|186978.8|187049.6|186906.7|565
1735878900000|2025-01-03 04:35:00|187077.7|186947.7|187098.5|186968.5|187124.3|186994.3|187067.6|186937.6|542
1735879200000|2025-01-03 04:40:00|187096.9|186966.9|187118.4|186988.4|187183.5|187039.9|187081.8|186942.6|229
1735879500000|2025-01-03 04:45:00|187118.6|186988.6|187104.7|186974.7|187170.7|186994.5|187093.1|186922|236
1735879800000|2025-01-03 04:50:00|187104.5|186974.5|187113.3|186983.3|187156.4|186990.1|187091.5|186914|233
1735880100000|2025-01-03 04:55:00|187112.7|186982.7|187109.9|186979.9|187127.4|186997.4|187102.4|186972.4|243
1735880400000|2025-01-03 05:00:00|187105|186975|187142.3|187012.3|187162.5|187032.5|187102.7|186972.7|291
1735880700000|2025-01-03 05:05:00|187142.5|187012.5|187152.9|187022.9|187169.4|187039.4|187120|186990|398
1735881000000|2025-01-03 05:10:00|187152.8|187022.8|187160.2|187030.2|187179.6|187049.6|187130.4|187000.4|342
1735881300000|2025-01-03 05:15:00|187160.9|187030.9|187172.2|187042.2|187185.7|187055.7|187160.5|187030.5|382
1735881600000|2025-01-03 05:20:00|187171.4|187041.4|187147.5|187017.5|187215.7|187047.4|187122.8|186991.4|489
1735881900000|2025-01-03 05:25:00|187146.8|187016.8|187137.2|187007.2|187153.8|187023.8|187099.5|186969.5|351
1735882200000|2025-01-03 05:30:00|187177|187047|187113.5|186983.5|187251|187077.6|187101.5|186971.5|455
1735882500000|2025-01-03 05:35:00|187113.1|186983.1|187103.1|186973.1|187183.1|187053.1|187102|186972|391
1735882800000|2025-01-03 05:40:00|187107.4|186977.4|187112.6|186982.6|187115.2|186985.2|187097.2|186967.2|199
1735883100000|2025-01-03 05:45:00|187114.2|186984.2|187117|186987|187128.4|186998.4|187100.4|186970.4|248
1735883400000|2025-01-03 05:50:00|187117.8|186987.8|187150.9|187020.9|187159.3|187029.3|187100.8|186970.8|209
1735883700000|2025-01-03 05:55:00|187151|187021|187113.9|186983.9|187155.4|187025.4|187103|186973|295
1735884000000|2025-01-03 06:00:00|187104.4|186974.4|187119.3|186989.3|187137.2|187007.2|187101|186971|142
1735884300000|2025-01-03 06:05:00|187122.4|186992.4|187098.7|186968.7|187127.5|186997.5|187092.5|186962.5|79
1735884600000|2025-01-03 06:10:00|187098.5|186968.5|187104.9|186974.9|187110.8|186980.8|187094.3|186964.3|116
1735884900000|2025-01-03 06:15:00|187105.8|186975.8|187117.5|186987.5|187125.8|186995.8|187068|186938|200
1735885200000|2025-01-03 06:20:00|187112.7|186982.7|187120.6|186990.6|187125.4|186995.4|187108.9|186978.9|57
1735885500000|2025-01-03 06:25:00|187112.5|186982.5|187126.3|186996.3|187131.8|187001.8|187103.8|186973.8|62
1735885800000|2025-01-03 06:30:00|187127|186997|187127.9|186997.9|187134.8|187004.8|187116|186986|53
1735886100000|2025-01-03 06:35:00|187118|186988|187144.8|187014.8|187211|187081|187118|186988|239
1735886400000|2025-01-03 06:40:00|187144.6|187014.6|187136.8|187006.8|187195.5|187023.9|187133.2|186959.7|100
1735886700000|2025-01-03 06:45:00|187146.3|187016.3|187193.2|186903.9|187194.5|187019.5|187093.2|186903.2|87
1735887000000|2025-01-03 06:50:00|187191.2|186903.2|187071.1|186941.1|187195.9|186977.3|187061.4|186886.5|274
1735887300000|2025-01-03 06:55:00|187071.6|186941.6|187102.2|186972.2|187125.4|186982.3|187067.7|186881.3|96
1735887600000|2025-01-03 07:00:00|187102|186972|186986.2|186896.2|187110.9|186980.9|186891.6|186794.3|370
1735887900000|2025-01-03 07:05:00|186992.7|186902.7|187110.3|187020.3|187147.1|187040.1|186989.4|186862|170
1735888200000|2025-01-03 07:10:00|187110.5|187020.5|187108.2|187018.2|187134.6|187044.6|187103.8|187013.8|109
1735888500000|2025-01-03 07:15:00|187105.9|187015.9|187391.3|187261.3|187412.3|187282.3|186991.1|186861.1|440
1735888800000|2025-01-03 07:20:00|187390.7|187260.7|187475.6|187345.6|187620|187469.3|187390.7|187260.7|578
1735889100000|2025-01-03 07:25:00|187475.3|187345.3|187494.1|187364.1|187509.5|187379.5|187449.8|187319.8|409
1735889400000|2025-01-03 07:30:00|187495.3|187365.3|187383.2|187253.2|187499|187369|187368.6|187238.6|425
1735889700000|2025-01-03 07:35:00|187379.3|187249.3|187390.9|187300.9|187405.4|187304.9|187258.8|187128.8|428
1735890000000|2025-01-03 07:40:00|187390.5|187300.5|187459.1|187369.1|187480.7|187390.7|187331.5|187219.3|275
1735890300000|2025-01-03 07:45:00|187459.3|187369.3|187440.2|187350.2|187477.9|187387.9|187426.9|187336.9|239
1735890600000|2025-01-03 07:50:00|187441.3|187351.3|187291.7|187201.7|187467.4|187374.3|187237|187115.7|341
1735890900000|2025-01-03 07:55:00|187291.8|187201.8|187292|187202|187316.7|187226.7|187258.3|187168.3|342
1735891200000|2025-01-03 08:00:00|187287.4|187197.4|187032|186902|187289.1|187199.1|186932.3|186842.3|566
1735891500000|2025-01-03 08:05:00|187031.2|186901.2|187204.8|187114.8|187210.7|187120.7|187002.4|186872.4|333
1735891800000|2025-01-03 08:10:00|187205.5|187115.5|187250.1|187120.1|187281.8|187151.8|187186.7|187056.7|458
1735892100000|2025-01-03 08:15:00|187252.7|187122.7|187166.3|187076.3|187253.1|187159.9|187063.7|186973.7|376
1735892400000|2025-01-03 08:20:00|187165.1|187075.1|187274.9|187184.9|187288.8|187198.8|187162.7|187072.7|366
1735892700000|2025-01-03 08:25:00|187274.5|187184.5|187364.6|187234.6|187384.5|187266.9|187258.5|187168.5|256
1735893000000|2025-01-03 08:30:00|187359.9|187229.9|187467.3|187377.3|187542.7|187412.7|187354.9|187224.9|273
1735893300000|2025-01-03 08:35:00|187466.8|187376.8|187767.7|187677.7|187767.7|187677.7|187456.8|187366.8|256
1735893600000|2025-01-03 08:40:00|187778.2|187688.2|187683.4|187593.4|187785.5|187695.5|187682|187592|337
1735893900000|2025-01-03 08:45:00|187683|187593|187793.4|187703.4|187851.8|187761.8|187680.8|187590.8|436
1735894200000|2025-01-03 08:50:00|187793|187703|187860.7|187770.7|187937.8|187807.8|187769.2|187679.2|253
1735894500000|2025-01-03 08:55:00|187880.9|187750.9|188056.8|187926.8|188082.9|187952.9|187850.2|187720.2|273
1735894800000|2025-01-03 09:00:00|188066.3|187936.3|187975.1|187845.1|188090.1|187960.1|187964.3|187834.3|451
1735895100000|2025-01-03 09:05:00|187974.9|187844.9|187996.6|187906.6|188117.4|187998.2|187956.3|187826.3|347
1735895400000|2025-01-03 09:10:00|187996.1|187906.1|187744.9|187654.9|187996.1|187906.1|187714.5|187624.5|591
1735895700000|2025-01-03 09:15:00|187750.7|187660.7|187734.5|187604.5|187850|187760|187732.4|187602.4|363
1735896000000|2025-01-03 09:20:00|187734.3|187604.3|187627.3|187497.3|187734.3|187636.5|187627.3|187458.8|402
1735896300000|2025-01-03 09:25:00|187626.3|187496.3|187654|187524|187675.8|187547.4|187502.6|187402.9|265
1735896600000|2025-01-03 09:30:00|187652.2|187522.2|187611.8|187521.8|187652.2|187541.2|187600.2|187503.3|235
1735896900000|2025-01-03 09:35:00|187611.3|187521.3|187721.6|187591.6|187723.9|187633|187611.3|187521.3|259
1735897200000|2025-01-03 09:40:00|187721.9|187591.9|187709.9|187619.9|187729.6|187622.6|187685.7|187574.3|210
1735897500000|2025-01-03 09:45:00|187712.5|187622.5|187781.5|187651.5|187815.8|187685.8|187712|187616.2|282
1735897800000|2025-01-03 09:50:00|187781.1|187651.1|187845.2|187755.2|187848.8|187758.8|187752.3|187651.1|249
1735898100000|2025-01-03 09:55:00|187845.6|187755.6|187828.3|187738.3|187860.9|187770.9|187804.5|187714.5|246
1735898400000|2025-01-03 10:00:00|187825.4|187735.4|187700.5|187610.5|187825.9|187735.9|187684.9|187594.9|267
1735898700000|2025-01-03 10:05:00|187698.9|187608.9|187866.2|187736.2|187866.7|187736.7|187698.7|187608.7|312
1735899000000|2025-01-03 10:10:00|187862.9|187732.9|188010.4|187880.4|188108.7|187978.7|187853.7|187706.5|358
1735899300000|2025-01-03 10:15:00|188011.6|187881.6|187989.1|187859.1|188015.3|187885.3|187977|187847|236
1735899600000|2025-01-03 10:20:00|187991|187861|188023|187933|188047.2|187957.2|187873.4|187743.4|309
1735899900000|2025-01-03 10:25:00|188022.6|187932.6|188018.7|187928.7|188080.1|187990.1|187969.6|187879.6|307
1735900200000|2025-01-03 10:30:00|188020.3|187930.3|187991.9|187901.9|188071.3|187964.9|187967|187877|284
1735900500000|2025-01-03 10:35:00|187992.1|187902.1|187926|187836|188003.4|187913.4|187903|187813|271
1735900800000|2025-01-03 10:40:00|187926.4|187836.4|187941.8|187851.8|188011.5|187903.1|187923.7|187833.7|198
1735901100000|2025-01-03 10:45:00|187942.2|187852.2|187982.7|187852.7|188006|187890.7|187939.8|187847.2|225
1735901400000|2025-01-03 10:50:00|187983.2|187853.2|187995.7|187865.7|188034.9|187904.9|187969|187839|227
1735901700000|2025-01-03 10:55:00|187994.9|187864.9|188095.7|187965.7|188108.2|187978.2|187971|187841|235
1735902000000|2025-01-03 11:00:00|188092.6|187962.6|188167.5|188037.5|188228.6|188098.6|188078.4|187948.4|306
1735902300000|2025-01-03 11:05:00|188167.1|188037.1|188059.6|187969.6|188182.2|188092.2|188058.8|187968.8|258
1735902600000|2025-01-03 11:10:00|188059.4|187969.4|187982.8|187892.8|188085.7|187995.7|187961.6|187871.6|200
1735902900000|2025-01-03 11:15:00|187984.4|187894.4|187812.7|187722.7|188003.9|187913.9|187812.7|187722.7|280
1735903200000|2025-01-03 11:20:00|187814.3|187724.3|187705.7|187615.7|187826.1|187736.1|187701.9|187611.9|231
1735903500000|2025-01-03 11:25:00|187705.2|187615.2|187774|187684|187774|187684|187699|187597.5|159
1735903800000|2025-01-03 11:30:00|187774.4|187684.4|187928.6|187838.6|187943.2|187846.2|187774.4|187684.4|246
1735904100000|2025-01-03 11:35:00|187929|187839|187761|187671|187935.5|187845.5|187719.5|187624.1|267
1735904400000|2025-01-03 11:40:00|187754.8|187664.8|187727.3|187597.3|187772.1|187682.1|187711.4|187581.4|174
1735904700000|2025-01-03 11:45:00|187728.2|187598.2|187700.3|187610.3|187734.1|187644.1|187683.7|187572.7|189
1735905000000|2025-01-03 11:50:00|187699.8|187609.8|187669.7|187579.7|187781.2|187665.1|187609.4|187479.4|208
1735905300000|2025-01-03 11:55:00|187670.3|187580.3|187703.8|187573.8|187781.4|187685.6|187667.7|187562.4|234
1735905600000|2025-01-03 12:00:00|187703.4|187573.4|187698.3|187568.3|187709.1|187579.1|187695.1|187565.1|196
1735905900000|2025-01-03 12:05:00|187697.8|187567.8|187616.3|187526.3|187741.7|187611.7|187614.4|187524.4|162
1735906200000|2025-01-03 12:10:00|187615.3|187525.3|187628.7|187498.7|187717.4|187611.6|187611.9|187491.3|266
1735906500000|2025-01-03 12:15:00|187629.9|187499.9|187666.6|187576.6|187666.6|187576.6|187526|187396|293
1735906800000|2025-01-03 12:20:00|187664.6|187574.6|187679.8|187589.8|187714.4|187624.4|187662.1|187572.1|272
1735907100000|2025-01-03 12:25:00|187678.8|187588.8|187628.5|187498.5|187711.1|187621.1|187604|187488.3|195
1735907400000|2025-01-03 12:30:00|187627.8|187497.8|187675|187545|187685.3|187555.3|187572.8|187442.8|307
1735907700000|2025-01-03 12:35:00|187675.6|187545.6|187609.8|187479.8|187688.6|187558.6|187606.5|187476.5|222
1735908000000|2025-01-03 12:40:00|187610|187480|187633.5|187503.5|187675.7|187545.7|187605|187475|167
1735908300000|2025-01-03 12:45:00|187632.7|187502.7|187613.7|187483.7|187652.6|187522.6|187603.2|187473.2|200
1735908600000|2025-01-03 12:50:00|187613.9|187483.9|187509.5|187419.5|187633.2|187503.2|187504.8|187403|262
1735908900000|2025-01-03 12:55:00|187509.1|187419.1|187565.2|187435.2|187567.8|187460.4|187509.1|187400.4|219
1735909200000|2025-01-03 13:00:00|187555.9|187425.9|187408.3|187318.3|187555.9|187425.9|187386.6|187296.6|300
1735909500000|2025-01-03 13:05:00|187405.6|187315.6|187420.7|187290.7|187454.3|187324.3|187389.6|187270.8|307
1735909800000|2025-01-03 13:10:00|187422.2|187292.2|187535.3|187405.3|187576.3|187446.3|187421.7|187291.7|328
1735910100000|2025-01-03 13:15:00|187534.6|187404.6|187555.8|187425.8|187581.1|187451.1|187508.2|187378.2|316
1735910400000|2025-01-03 13:20:00|187556.8|187426.8|187581.5|187491.5|187597.4|187507.4|187513.2|187396|381
1735910700000|2025-01-03 13:25:00|187581.3|187491.3|187533.2|187443.2|187665.9|187559.8|187521.3|187413.3|410
1735911000000|2025-01-03 13:30:00|187532.6|187442.6|187496.2|187406.2|187608.9|187498|187494.2|187382.6|265
1735911300000|2025-01-03 13:35:00|187495.8|187405.8|187561.9|187471.9|187569|187479|187482|187392|198
1735911600000|2025-01-03 13:40:00|187562.7|187472.7|187685.8|187555.8|187705.2|187575.2|187561.5|187471.5|276
1735911900000|2025-01-03 13:45:00|187685.4|187555.4|187588.8|187498.8|187685.4|187585.1|187578.4|187469|167
1735912200000|2025-01-03 13:50:00|187588|187498|187533.3|187443.3|187662.1|187572.1|187526.7|187436.7|326
1735912500000|2025-01-03 13:55:00|187526.9|187436.9|187527.4|187397.4|187574.9|187441|187516.3|187370.9|353
1735912800000|2025-01-03 14:00:00|187526.8|187396.8|187607|187477|187614.9|187484.9|187508.3|187378.3|227
1735913100000|2025-01-03 14:05:00|187612.1|187482.1|187543.2|187453.2|187619.8|187489.8|187496.2|187366.2|274
1735913400000|2025-01-03 14:10:00|187541.4|187451.4|187659.2|187569.2|187680.2|187575|187501.3|187411.3|302
1735913700000|2025-01-03 14:15:00|187657.9|187567.9|187657.7|187567.7|187665.9|187575.9|187542.7|187452.7|316
1735914000000|2025-01-03 14:20:00|187658.1|187568.1|187525.7|187435.7|187671.2|187581.2|187507.4|187399.7|365
1735914300000|2025-01-03 14:25:00|187528|187438|187506.4|187416.4|187531.9|187441.9|187499.3|187409.3|261
1735914600000|2025-01-03 14:30:00|187506.6|187416.6|187454.3|187324.3|187581.1|187491.1|187431.6|187317.3|356
1735914900000|2025-01-03 14:35:00|187454.4|187324.4|187309.1|187179.1|187481|187351|187305.8|187175.8|334
1735915200000|2025-01-03 14:40:00|187311.4|187181.4|187228.3|187138.3|187390.4|187242.8|187225.3|187135.3|359
1735915500000|2025-01-03 14:45:00|187228.1|187138.1|187180.8|187090.8|187245.1|187155.1|187130.1|187040.1|417
1735915800000|2025-01-03 14:50:00|187180.6|187090.6|187224.8|187134.8|187248.5|187158.5|187180.6|187090.6|319
1735916100000|2025-01-03 14:55:00|187225.4|187135.4|187115|186773|187258.2|187144.7|187115|186773|268
1735916400000|2025-01-03 15:00:00|187105.2|186763.2|187198.2|187068.2|187426.7|187230.6|187105.2|186763.2|677
1735916700000|2025-01-03 15:05:00|187196.1|187066.1|187116.5|187026.5|187196.1|187066.1|187027.2|186937.1|632
1735917000000|2025-01-03 15:10:00|187112.3|187022.3|187065.8|186975.8|187145|187055|187053.9|186963.9|518
1735917300000|2025-01-03 15:15:00|187068.7|186978.7|187171.2|187041.2|187189.9|187059.9|187057.5|186951.9|493
1735917600000|2025-01-03 15:20:00|187172.9|187042.9|187149.7|187019.7|187216.5|187060.6|187148|186999.2|331
1735917900000|2025-01-03 15:25:00|187149.3|187019.3|187403.6|187167.1|187409.1|187183.4|187147.8|187017|327
1735918200000|2025-01-03 15:30:00|187403|187166.6|187378|187163.5|187453.2|187230.6|187353.1|187150.9|510
1735918500000|2025-01-03 15:35:00|187366|187142|187373.3|187243.3|187444|187287.8|187281.1|187114.4|393
1735918800000|2025-01-03 15:40:00|187371.7|187241.7|187392.6|187262.6|187412|187278.1|187371.4|187205.9|347
1735919100000|2025-01-03 15:45:00|187393.6|187263.6|187418.7|187328.7|187562.7|187412.9|187372.1|187242.1|363
1735919400000|2025-01-03 15:50:00|187421.5|187331.5|187529.9|187439.9|187539.6|187449.6|187415.5|187325.5|311
1735919700000|2025-01-03 15:55:00|187529.3|187439.3|187662.6|187572.6|187713.2|187623.2|187522|187432|444
1735920000000|2025-01-03 16:00:00|187662.5|187572.5|187657.3|187567.3|187759.2|187669.2|187646.4|187556.4|506
1735920300000|2025-01-03 16:05:00|187659.9|187569.9|187670.9|187580.9|187683.9|187585.6|187605.8|187515.8|228
1735920600000|2025-01-03 16:10:00|187671.1|187581.1|187756.9|187666.9|187814.9|187724.9|187663.5|187573.5|279
1735920900000|2025-01-03 16:15:00|187757.1|187667.1|187731.7|187641.7|187763.4|187673.4|187677.1|187587.1|351
1735921200000|2025-01-03 16:20:00|187732.3|187642.3|187779.1|187689.1|187841.4|187751.4|187723.4|187633.4|239
1735921500000|2025-01-03 16:25:00|187797.2|187707.2|187806.1|187716.1|187820.9|187730.9|187775.1|187685.1|236
1735921800000|2025-01-03 16:30:00|187805.8|187715.8|187799.9|187709.9|187811.2|187721.2|187748.5|187658.5|355
1735922100000|2025-01-03 16:35:00|187800.3|187710.3|187893|187803|187926.9|187836.9|187800.3|187710.3|214
1735922400000|2025-01-03 16:40:00|187893.2|187803.2|187892.7|187802.7|187961.3|187871.3|187880.9|187770.6|291
1735922700000|2025-01-03 16:45:00|187895.9|187805.9|187947.8|187857.8|187958.6|187868.6|187866.8|187776.8|384
1735923000000|2025-01-03 16:50:00|187947.1|187857.1|187987|187897|188058.6|187953|187933.9|187843.9|283
1735923300000|2025-01-03 16:55:00|187986.8|187896.8|187967.4|187877.4|188014.8|187924.8|187932.6|187842.6|358
1735923600000|2025-01-03 17:00:00|187967.6|187877.6|187782.7|187652.7|187967.6|187877.6|187782.2|187614.5|510
1735923900000|2025-01-03 17:05:00|187783|187653|187706.5|187576.5|187804.8|187653.5|187684.9|187554.9|272
1735924200000|2025-01-03 17:10:00|187716.7|187586.7|187773.5|187643.5|187791.6|187643.7|187716.7|187557.1|362
1735924500000|2025-01-03 17:15:00|187774.2|187644.2|187807.4|187677.4|187807.9|187677.9|187717.4|187587.4|315
1735924800000|2025-01-03 17:20:00|187810.8|187680.8|187798.3|187668.3|187855.4|187725.4|187784|187654|362
1735925100000|2025-01-03 17:25:00|187797.5|187667.5|187731.9|187601.9|187797.5|187667.5|187710.4|187580.4|403
1735925400000|2025-01-03 17:30:00|187727.4|187597.4|187715.9|187585.9|187737.2|187607.2|187709.9|187579.9|312
1735925700000|2025-01-03 17:35:00|187716.9|187586.9|187722.4|187592.4|187744.5|187614.5|187716.2|187586.2|354
1735926000000|2025-01-03 17:40:00|187723.1|187593.1|187712.6|187582.6|187730.2|187600.2|187682.9|187552.9|281
1735926300000|2025-01-03 17:45:00|187712.4|187582.4|187705.3|187575.3|187722|187592|187696.3|187566.3|267
1735926600000|2025-01-03 17:50:00|187704.3|187574.3|187714.6|187584.6|187724.2|187594.2|187687.9|187557.9|245
1735926900000|2025-01-03 17:55:00|187715.6|187585.6|187722|187592|187729.8|187599.8|187710.9|187580.9|287
1735927200000|2025-01-03 18:00:00|187718.5|187588.5|187772.1|187642.1|187782.5|187652.5|187716.3|187586.3|454
1735927500000|2025-01-03 18:05:00|187772|187642|187744.3|187614.3|187775.6|187645.6|187739.8|187609.8|296
1735927800000|2025-01-03 18:10:00|187744.7|187614.7|187725|187595|187751.2|187621.2|187721.4|187591.4|150
1735928100000|2025-01-03 18:15:00|187726.2|187596.2|187735.8|187605.8|187747.5|187617.5|187726.2|187596.2|177
1735928400000|2025-01-03 18:20:00|187736.3|187606.3|187724.7|187594.7|187743.9|187613.9|187721.1|187591.1|210
1735928700000|2025-01-03 18:25:00|187725.6|187595.6|187677.5|187547.5|187733.7|187603.7|187677.5|187547.5|507
1735929000000|2025-01-03 18:30:00|187680.4|187550.4|187700.4|187570.4|187708.5|187578.5|187671.1|187541.1|242
1735929300000|2025-01-03 18:35:00|187704.8|187574.8|187715.2|187585.2|187725.3|187595.3|187703.8|187573.8|269
1735929600000|2025-01-03 18:40:00|187715|187585|187743.3|187613.3|187750.6|187620.6|187699.3|187569.3|229
1735929900000|2025-01-03 18:45:00|187739.5|187609.5|187744.6|187614.6|187759.8|187629.8|187734|187604|208
1735930200000|2025-01-03 18:50:00|187744.8|187614.8|187743.3|187613.3|187777.8|187647.8|187733.4|187603.4|221
1735930500000|2025-01-03 18:55:00|187742.8|187612.8|187722.4|187592.4|187746.4|187616.4|187711.4|187581.4|226
1735930800000|2025-01-03 19:00:00|187728.8|187598.8|187743.1|187613.1|187760.7|187630.7|187722.5|187592.5|179
1735931100000|2025-01-03 19:05:00|187746|187616|187722|187592|187746.6|187616.6|187705.1|187575.1|287
1735931400000|2025-01-03 19:10:00|187721.8|187591.8|187732.8|187602.8|187738.9|187608.9|187699.9|187569.9|180
1735931700000|2025-01-03 19:15:00|187731.9|187601.9|187709.7|187579.7|187740.4|187610.4|187694.1|187564.1|212
1735932000000|2025-01-03 19:20:00|187710.9|187580.9|187731.5|187601.5|187732.5|187602.5|187706.8|187576.8|141
1735932300000|2025-01-03 19:25:00|187731.2|187601.2|187694.7|187564.7|187757.3|187602.6|187677.2|187547.2|365
1735932600000|2025-01-03 19:30:00|187694.3|187564.3|187701.4|187571.4|187720.4|187590.4|187692.7|187562.7|264
1735932900000|2025-01-03 19:35:00|187698.8|187568.8|187671.9|187541.9|187706.4|187576.4|187627.9|187497.9|229
1735933200000|2025-01-03 19:40:00|187672.3|187542.3|187712.9|187582.9|187721.9|187591.9|187672.3|187542.3|157
1735933500000|2025-01-03 19:45:00|187716.3|187586.3|187740.8|187610.8|187745.4|187615.4|187713.3|187583.3|117
1735933800000|2025-01-03 19:50:00|187740.4|187610.4|187781.8|187651.8|187787.2|187657.2|187707.6|187577.6|270
1735934100000|2025-01-03 19:55:00|187782.4|187652.4|187798.4|187668.4|187812.5|187682.5|187758|187628|289
1735934400000|2025-01-03 20:00:00|187799.2|187669.2|187832.4|187702.4|187897.9|187767.9|187799.2|187669.2|420
1735934700000|2025-01-03 20:05:00|187831.6|187701.6|187793.4|187663.4|187831.6|187701.6|187776.7|187646.7|190
1735935000000|2025-01-03 20:10:00|187792.8|187662.8|187757.7|187627.7|187810|187680|187757.4|187627.4|160
1735935300000|2025-01-03 20:15:00|187758.5|187628.5|187740.6|187610.6|187764.7|187634.7|187727|187597|173
1735935600000|2025-01-03 20:20:00|187741.6|187611.6|187784|187654|187788.7|187658.7|187720.9|187590.9|221
1735935900000|2025-01-03 20:25:00|187784.9|187654.9|187791.7|187661.7|187799.9|187669.9|187762.8|187632.8|133
1735936200000|2025-01-03 20:30:00|187804|187674|187711.6|187581.6|187804.8|187674.8|187711.6|187581.6|208
1735936500000|2025-01-03 20:35:00|187711.2|187581.2|187694.5|187564.5|187732.2|187602.2|187658.6|187528.6|177
1735936800000|2025-01-03 20:40:00|187690.2|187560.2|187726.7|187596.7|187733.7|187603.7|187681.2|187511.7|184
1735937100000|2025-01-03 20:45:00|187722.1|187592.1|187721.9|187591.9|187731.6|187601.6|187684.7|187554.7|172
1735937400000|2025-01-03 20:50:00|187720.3|187590.3|187697.2|187567.2|187725.3|187595.3|187687.9|187557.9|170
1735937700000|2025-01-03 20:55:00|187698|187568|187613.2|187483.2|187699|187569|187610.2|187480.2|327
1735938000000|2025-01-03 21:00:00|187627.5|187497.5|187620|187490|187663.1|187533.1|187612.1|187482.1|109
1735938300000|2025-01-03 21:05:00|187622.7|187492.7|187539.7|187409.7|187625.7|187495.7|187515.3|187385.3|121
1735938600000|2025-01-03 21:10:00|187538.9|187408.9|187543.9|187413.9|187545.1|187415.1|187528.9|187398.9|39
1735938900000|2025-01-03 21:15:00|187543.3|187413.3|187518.5|187388.5|187553.4|187423.4|187512.1|187382.1|123
1735939200000|2025-01-03 21:20:00|187518|187388|187452.4|187322.4|187518.7|187388.7|187452.1|187322.1|56
1735939500000|2025-01-03 21:25:00|187452.2|187322.2|187383.8|187253.8|187510|187328.7|187359.8|187017.8|266
1735939800000|2025-01-03 21:30:00|187384.4|187254.4|187541|187199|187616.5|187274.5|187366.2|187106.6|805
1735940100000|2025-01-03 21:35:00|187554|187212|187550.3|187208.3|187611.3|187269.3|187496.7|187154.7|1195
1735940400000|2025-01-03 21:40:00|187551.1|187209.1|187529.5|187187.5|187616.2|187274.2|187371.5|187029.5|1198
1735940700000|2025-01-03 21:45:00|187550.9|187208.9|187469.6|187127.6|187940.4|187598.4|187249.3|186907.3|853
1735941000000|2025-01-03 21:50:00|187540.6|187198.6|187476.3|187134.3|187857.3|187515.3|187177.6|186835.6|202
1735941300000|2025-01-03 21:55:00|187474.6|187132.6|187516.8|187174.8|187619.3|187277.3|187380.7|187038.7|5
1736110800000|2025-01-05 21:00:00|187541.8|187149.8|187898.5|187501.5|187898.5|187501.5|187541.8|187149.8|2
1736114700000|2025-01-05 22:05:00|187870.5|187473.5|187898.5|187501.5|187898.5|187501.5|187870.5|187473.5|3
1736115000000|2025-01-05 22:10:00|187893.7|187496.7|187867.5|187525.5|187898.5|187525.5|187867.5|187496.7|5
1736115300000|2025-01-05 22:15:00|187871|187529|187871|187529|187871|187529|187871|187529|1
1736115600000|2025-01-05 22:20:00|187867.5|187525.5|187867.5|187525.5|187867.5|187525.5|187867.5|187525.5|1
1736115900000|2025-01-05 22:25:00|187871|187529|187871|187529|187871|187529|187868.8|187526.8|3
1736116200000|2025-01-05 22:30:00|187870.7|187528.7|187865|187523|187871|187529|187865|187523|5
1736116500000|2025-01-05 22:35:00|187871|187529|187871|187529|187871|187529|187869.8|187527.8|5
1736116800000|2025-01-05 22:40:00|187862.9|187520.9|187871|187529|187871|187529|187862.9|187520.9|8
1736118000000|2025-01-05 23:00:00|187870.5|187528.5|187870.6|187528.6|187871|187529|187867.7|187525.7|18
1736118300000|2025-01-05 23:05:00|187870.7|187528.7|187870.7|187528.7|187871|187529|187870.6|187528.6|14
1736118600000|2025-01-05 23:10:00|187870.2|187528.2|187870|187528|187871|187529|187870|187528|18
1736118900000|2025-01-05 23:15:00|187872.9|187530.9|187870.2|187528.2|187872.9|187530.9|187869.9|187527.9|24
1736119200000|2025-01-05 23:20:00|187870|187528|187871|187529|187871|187529|187869.8|187527.8|12
1736119500000|2025-01-05 23:25:00|187871.1|187529.1|187870.9|187528.9|187871.1|187529.1|187870.8|187528.8|11
1736119800000|2025-01-05 23:30:00|187870.8|187528.8|187869|187531|187871|187531|187869|187528.4|15
1736120100000|2025-01-05 23:35:00|187871|187529|187870.6|187528.6|187871|187531|187869|187528.2|17
1736120400000|2025-01-05 23:40:00|187870.7|187528.7|187870.4|187528.4|187871|187532|187868|187527.2|19
1736120700000|2025-01-05 23:45:00|187870.6|187528.6|187870.4|187528.4|187871|187541.5|187858.5|187528.1|18
1736121000000|2025-01-05 23:50:00|187870.3|187528.3|187870.6|187528.6|187870.6|187541.5|187858.5|187528.3|17
1736121300000|2025-01-05 23:55:00|187870.4|187528.4|187870.6|187528.6|187870.8|187528.8|187870.3|187528.3|13
1736121600000|2025-01-06 00:00:00|187870.2|187528.2|187827.7|187485.7|187884.3|187542.3|187786.4|187483.6|92
1736121900000|2025-01-06 00:05:00|187827.5|187485.5|187797.7|187503.5|187828.2|187538.1|187772.6|187482.7|87
1736122200000|2025-01-06 00:10:00|187797.6|187503.6|187790.2|187524|187811.2|187524.5|187782.3|187499.5|42
1736122500000|2025-01-06 00:15:00|187790.1|187524.2|187781.8|187517.1|187795.8|187524.2|187781.8|187496.6|20
1736122800000|2025-01-06 00:20:00|187793|187497|187791.9|187495.5|187799.2|187521.6|187778.4|187495.5|29
1736123100000|2025-01-06 00:25:00|187781.2|187516.3|187789.8|187511.5|187792.5|187516.3|187780.4|187493.7|19
1736123400000|2025-01-06 00:30:00|187791.2|187511.9|187785.9|187509|187791.9|187511.9|187785.9|187498.4|27
1736123700000|2025-01-06 00:35:00|187785.8|187498.7|187782|187499.1|187791.4|187509.3|187782|187498.2|26
1736124000000|2025-01-06 00:40:00|187781.8|187499.2|187740.7|187503.4|187784.6|187509.8|187740.7|187485.7|105
1736124300000|2025-01-06 00:45:00|187746.4|187503.1|187825.9|187566.9|187849.3|187576.1|187724|187473.7|105
1736124600000|2025-01-06 00:50:00|187825.2|187567.6|187746.2|187501.3|187828.3|187575.3|187715.5|187465|177
1736124900000|2025-01-06 00:55:00|187746.9|187501|187570.9|187346.9|187746.9|187504|187541|187310.8|247
1736125200000|2025-01-06 01:00:00|187569.8|187350.8|187561.8|187431.8|187608.7|187475.7|187555|187343|209
1736125500000|2025-01-06 01:05:00|187564.3|187434.3|187512.1|187382.1|187564.3|187434.3|187508.5|187378.5|91
1736125800000|2025-01-06 01:10:00|187512.6|187382.6|187453.4|187323.4|187512.6|187382.6|187451.4|187321.4|88
1736126100000|2025-01-06 01:15:00|187454.4|187324.4|187429.7|187299.7|187472.4|187324.4|187383.6|187169|324
1736126400000|2025-01-06 01:20:00|187429.9|187299.9|187476.4|187346.4|187502.7|187372.7|187423.9|187293.9|415
1736126700000|2025-01-06 01:25:00|187483.5|187353.5|187553.5|187423.5|187629.8|187459.9|187483.5|187353.5|343
1736127000000|2025-01-06 01:30:00|187553|187423|187592.1|187462.1|187646.7|187481.3|187513.2|187344.1|528
1736127300000|2025-01-06 01:35:00|187592.7|187462.7|187602|187472|187704.4|187533.6|187577.5|187418.3|378
1736127600000|2025-01-06 01:40:00|187601.5|187471.5|187606.1|187476.1|187660.9|187487.8|187548.3|187405.1|242
1736127900000|2025-01-06 01:45:00|187611.4|187481.4|187597.6|187467.6|187611.4|187481.4|187534.5|187404.5|208
1736128200000|2025-01-06 01:50:00|187600.2|187470.2|187598.9|187468.9|187628.5|187498.5|187550.5|187420.5|220
1736128500000|2025-01-06 01:55:00|187599.5|187469.5|187580.7|187450.7|187654.3|187469.5|187532|187365.8|255
1736128800000|2025-01-06 02:00:00|187589.3|187459.3|187650.5|187520.5|187707|187521|187542.1|187404.9|277
1736129100000|2025-01-06 02:05:00|187649.7|187519.7|187521.5|187391.5|187715.5|187520.6|187518.8|187362.2|219
1736129400000|2025-01-06 02:10:00|187520.8|187390.8|187482.7|187352.7|187535.9|187390.8|187444.1|187311.6|248
1736129700000|2025-01-06 02:15:00|187482.4|187352.4|187483.4|187353.4|187510.8|187380.8|187468|187338|466
1736130000000|2025-01-06 02:20:00|187482.7|187352.7|187507.4|187377.4|187545.2|187415.2|187475.3|187345.3|443
1736130300000|2025-01-06 02:25:00|187508.5|187378.5|187573.4|187443.4|187574|187444|187502.2|187372.2|353
1736130600000|2025-01-06 02:30:00|187568.6|187438.6|187609.9|187479.9|187615.6|187485.6|187568.6|187396.9|227
1736130900000|2025-01-06 02:35:00|187611.5|187481.5|187592.3|187462.3|187657.4|187527.4|187592.3|187442.9|294
1736131200000|2025-01-06 02:40:00|187600|187470|187611.4|187481.4|187653.4|187487.8|187569.7|187404.8|465
1736131500000|2025-01-06 02:45:00|187613.4|187483.4|187591.1|187461.1|187651.2|187521.2|187590.1|187460.1|397
1736131800000|2025-01-06 02:50:00|187592.3|187462.3|187603.9|187473.9|187647.8|187499.7|187585.9|187436.5|491
1736132100000|2025-01-06 02:55:00|187603.3|187473.3|187565.1|187435.1|187620.3|187475.6|187556.2|187383.1|202
1736132400000|2025-01-06 03:00:00|187564.6|187434.6|187510|187380|187592|187438.4|187478.7|187259.8|320
1736132700000|2025-01-06 03:05:00|187509.8|187379.8|187601|187394|187660.8|187494|187495.2|187347.8|483
1736133000000|2025-01-06 03:10:00|187600.2|187394.4|187557.1|187427.1|187611.3|187434.1|187516.9|187358.9|345
1736133300000|2025-01-06 03:15:00|187558.5|187428.5|187619.4|187489.4|187626.9|187496.9|187551.2|187421.2|398
1736133600000|2025-01-06 03:20:00|187626.1|187496.1|187602.6|187472.6|187651.1|187496.1|187587.5|187451|341
1736133900000|2025-01-06 03:25:00|187602.8|187472.8|187600.5|187470.5|187631.6|187501.6|187592|187462|301
1736134200000|2025-01-06 03:30:00|187599.6|187469.6|187686.5|187556.5|187702.7|187572.7|187599.6|187469.6|287
1736134500000|2025-01-06 03:35:00|187686.8|187556.8|187668.2|187538.2|187695.7|187565.7|187654.6|187524.6|363
1736134800000|2025-01-06 03:40:00|187667.7|187537.7|187676.4|187546.4|187698.9|187562|187654.9|187481.5|285
1736135100000|2025-01-06 03:45:00|187670.8|187540.8|187674.2|187544.2|187702.6|187562.3|187660.2|187500.3|341
1736135400000|2025-01-06 03:50:00|187673.9|187543.9|187665.5|187535.5|187709.8|187549.7|187643.5|187467.4|532
1736135700000|2025-01-06 03:55:00|187666|187536|187678.8|187548.8|187697.7|187567.7|187664.4|187534.4|286
1736136000000|2025-01-06 04:00:00|187678.3|187548.3|187749.1|187547.9|187780.5|187597.8|187668.2|187463|424
1736136300000|2025-01-06 04:05:00|187718|187588|187707.3|187577.3|187790.4|187611|187707|187513.8|174
1736136600000|2025-01-06 04:10:00|187710.1|187580.1|187783.9|187576.2|187806.8|187622.7|187693.3|187526.4|402
1736136900000|2025-01-06 04:15:00|187774.8|187568.7|187756.3|187626.3|187828.1|187649.6|187734.5|187568.7|389
1736137200000|2025-01-06 04:20:00|187756.9|187626.9|187707.8|187577.8|187825.6|187652.2|187690.5|187517.2|533
1736137500000|2025-01-06 04:25:00|187708|187578|187700.5|187489.6|187749|187578.9|187654|187484.7|366
1736137800000|2025-01-06 04:30:00|187698.5|187492|187675.5|187460.5|187713|187542.4|187602.5|187430|474
1736138100000|2025-01-06 04:35:00|187670.3|187460.9|187666|187423.9|187708.2|187517.5|187608.4|187423.1|482
1736138400000|2025-01-06 04:40:00|187649.2|187440.3|187640.1|187510.1|187710.4|187525.4|187606.6|187435.7|287
1736138700000|2025-01-06 04:45:00|187639.9|187509.9|187641.7|187511.7|187714|187536.6|187625.6|187448.7|465
1736139000000|2025-01-06 04:50:00|187667.9|187537.9|187738|187533|187767|187581.6|187640.2|187465.3|457
1736139300000|2025-01-06 04:55:00|187738.6|187533.6|187744.9|187533.8|187769.6|187586|187684.6|187492|208
1736139600000|2025-01-06 05:00:00|187705.7|187575.7|187709.7|187579.7|187755|187591.2|187668.2|187491.7|373
1736139900000|2025-01-06 05:05:00|187708.3|187578.3|187757.5|187551.4|187781.4|187594.3|187683.2|187505|572
1736140200000|2025-01-06 05:10:00|187759.9|187548.6|187729.7|187599.7|187777.2|187617.8|187695.7|187532.4|604
1736140500000|2025-01-06 05:15:00|187729.8|187599.8|187712.3|187582.3|187766.3|187633.8|187699.5|187536.5|413
1736140800000|2025-01-06 05:20:00|187713.4|187583.4|187702.6|187572.6|187762.2|187600.1|187690.9|187542.4|305
1736141100000|2025-01-06 05:25:00|187703.1|187573.1|187722|187592|187752.1|187597.6|187633.9|187468.5|357
1736141400000|2025-01-06 05:30:00|187721.5|187591.5|187720.1|187590.1|187794.3|187611.3|187688.2|187511.4|372
1736141700000|2025-01-06 05:35:00|187720.7|187590.7|187722.2|187592.2|187765|187621|187708.1|187521.7|176
1736142000000|2025-01-06 05:40:00|187723.8|187593.8|187820.3|187594.8|187820.3|187656.2|187710.3|187532.1|252
1736142300000|2025-01-06 05:45:00|187819.9|187596.1|187795.2|187665.2|187834|187678.1|187754.4|187596.1|335
1736142600000|2025-01-06 05:50:00|187794.7|187664.7|187766.1|187636.1|187814.3|187684.3|187751|187621|466
1736142900000|2025-01-06 05:55:00|187766.9|187636.9|187805.1|187675.1|187811.7|187678.1|187734.5|187590.5|558
1736143200000|2025-01-06 06:00:00|187799.9|187669.9|187744|187614|187867.9|187678.9|187739.6|187600.4|257
1736143500000|2025-01-06 06:05:00|187743.8|187613.8|187760.7|187630.7|187816|187686|187719.5|187589.5|350
1736143800000|2025-01-06 06:10:00|187760.5|187630.5|187766.8|187636.8|187822|187692|187739.6|187609.6|282
1736144100000|2025-01-06 06:15:00|187767.2|187637.2|187786.7|187656.7|187801.6|187671.6|187728.4|187598.4|172
1736144400000|2025-01-06 06:20:00|187786.2|187656.2|187833.4|187703.4|187895.4|187732.1|187782.2|187652.2|167
1736144700000|2025-01-06 06:25:00|187830.7|187700.7|187801.7|187671.7|187872.7|187717.7|187746.5|187581.7|318
1736145000000|2025-01-06 06:30:00|187817|187687|187799.1|187669.1|187863.6|187693.7|187788.3|187602.3|326
1736145300000|2025-01-06 06:35:00|187800|187670|187681.4|187448.5|187848.2|187680.4|187611.6|187380|243
1736145600000|2025-01-06 06:40:00|187674.1|187452.8|187563|187433|187737.1|187495.8|187560.4|187383.5|279
1736145900000|2025-01-06 06:45:00|187563.2|187433.2|187585.3|187455.3|187625.8|187455.6|187553.8|187408.7|168
1736146200000|2025-01-06 06:50:00|187585.6|187455.6|187670.7|187450.6|187737.6|187520.1|187584.7|187387.6|190
1736146500000|2025-01-06 06:55:00|187677.8|187448.1|187625.7|187495.7|187716.2|187523.8|187617.3|187409.1|294
1736146800000|2025-01-06 07:00:00|187625.9|187495.9|187724.7|187594.7|187724.7|187594.7|187560.7|187430.7|349
1736147100000|2025-01-06 07:05:00|187728.4|187598.4|187752.3|187622.3|187757.6|187627.6|187692|187562|248
1736147400000|2025-01-06 07:10:00|187752.9|187622.9|187764.1|187634.1|187793.5|187663.5|187718.5|187588.5|178
1736147700000|2025-01-06 07:15:00|187764.6|187634.6|187916.2|187786.2|187919|187789|187764.6|187634.6|245
1736148000000|2025-01-06 07:20:00|187917.9|187787.9|187832.6|187702.6|187935.4|187805.4|187824.5|187694.5|332
1736148300000|2025-01-06 07:25:00|187834|187704|187723.1|187593.1|187841.9|187708.1|187714.3|187584.3|361
1736148600000|2025-01-06 07:30:00|187719.7|187589.7|187556.2|187426.2|187719.7|187589.7|187537.1|187421.1|349
1736148900000|2025-01-06 07:35:00|187556.6|187426.6|187540.7|187450.7|187602.3|187500|187522.1|187424.1|367
1736149200000|2025-01-06 07:40:00|187540.9|187450.9|187538.1|187408.1|187564.7|187451.3|187486.8|187356.8|246
1736149500000|2025-01-06 07:45:00|187546.1|187416.1|187462.9|187332.9|187552|187422|187447.5|187317.5|355
1736149800000|2025-01-06 07:50:00|187462.3|187332.3|187301.3|187171.3|187462.3|187332.3|187297.1|187144.1|173
1736150100000|2025-01-06 07:55:00|187301.9|187171.9|187339.7|187249.7|187409.4|187279.4|187301.9|187171.9|326
1736150400000|2025-01-06 08:00:00|187341|187251|187334.1|187244.1|187458.5|187368.5|187327.7|187237.7|362
1736150700000|2025-01-06 08:05:00|187332|187242|187303.1|187173.1|187389.3|187299.3|187297|187167|378
1736151000000|2025-01-06 08:10:00|187302.8|187172.8|187025.7|186895.7|187306.1|187172.8|187021.8|186891.8|407
1736151300000|2025-01-06 08:15:00|187023.5|186893.5|186990.2|186860.2|187082.9|186909.7|186959.9|186788.5|398
1736151600000|2025-01-06 08:20:00|186989.4|186859.4|186905.9|186775.9|187026.6|186896.6|186899|186769|470
1736151900000|2025-01-06 08:25:00|186906.1|186776.1|186738.2|186648.2|186906.1|186776.1|186710.9|186587.4|386
1736152200000|2025-01-06 08:30:00|186737.8|186647.8|186791.4|186701.4|186812.9|186722.9|186615.6|186485.6|425
1736152500000|2025-01-06 08:35:00|186789.8|186699.8|186857.6|186727.6|186857.6|186756|186731.5|186641.5|391
1736152800000|2025-01-06 08:40:00|186857.5|186727.5|186926.7|186796.7|186931.5|186801.5|186851.5|186721.5|245
1736153100000|2025-01-06 08:45:00|186924.7|186794.7|186716.8|186586.8|186952.7|186842.7|186700.6|186570.6|314
1736153400000|2025-01-06 08:50:00|186716.4|186586.4|186678.7|186548.7|186716.4|186586.4|186629|186531.8|245
1736153700000|2025-01-06 08:55:00|186679.2|186549.2|186689.4|186599.4|186725.7|186635.7|186603.3|186513.3|342
1736154000000|2025-01-06 09:00:00|186693.1|186603.1|186691.4|186601.4|186799.3|186709.3|186629.4|186539.4|509
1736154300000|2025-01-06 09:05:00|186689|186599|186641.6|186551.6|186755.9|186662.4|186641.6|186551.6|604
1736154600000|2025-01-06 09:10:00|186642.2|186552.2|186674.2|186544.2|186674.2|186552.2|186533.9|186429.9|488
1736154900000|2025-01-06 09:15:00|186674.7|186544.7|186888|186798|186949.6|186840.2|186674.7|186544.7|361
1736155200000|2025-01-06 09:20:00|186890.2|186800.2|186833.1|186743.1|186898.6|186808.6|186771.6|186681.6|448
1736155500000|2025-01-06 09:25:00|186833.5|186743.5|186827.2|186737.2|186841.7|186751.5|186806.6|186710.9|246
1736155800000|2025-01-06 09:30:00|186828.2|186738.2|186943.7|186853.7|187011.1|186921.1|186828.2|186738.2|291
1736156100000|2025-01-06 09:35:00|186942.3|186852.3|186927.2|186837.2|186962.4|186872.4|186878.1|186788.1|273
1736156400000|2025-01-06 09:40:00|186928.8|186838.8|187015.5|186925.5|187028.5|186938.5|186919.5|186829.5|352
1736156700000|2025-01-06 09:45:00|187015.9|186925.9|186909.2|186819.2|187021.1|186931.1|186851.7|186761.7|391
1736157000000|2025-01-06 09:50:00|186908.8|186818.8|186895.7|186805.7|186943.6|186853.6|186850.8|186760.8|414
1736157300000|2025-01-06 09:55:00|186895.3|186805.3|186847.3|186757.3|186942.2|186852.2|186826.9|186736.9|300
1736157600000|2025-01-06 10:00:00|186844.2|186754.2|186896.1|186806.1|186953.1|186863.1|186820|186730|288
1736157900000|2025-01-06 10:05:00|186901.2|186811.2|186891.9|186801.9|186932.4|186842.4|186876.9|186786.9|277
1736158200000|2025-01-06 10:10:00|186891.5|186801.5|186939.7|186809.7|186949.8|186821.4|186876.3|186774.9|273
1736158500000|2025-01-06 10:15:00|186939.6|186809.6|186755.2|186625.2|186940.2|186810.2|186701.1|186571.1|262
1736158800000|2025-01-06 10:20:00|186755.7|186625.7|186759.3|186629.3|186841.1|186729.8|186755.7|186625.7|235
1736159100000|2025-01-06 10:25:00|186755|186625|186690.5|186560.5|186756.2|186626.2|186656.3|186526.3|268
1736159400000|2025-01-06 10:30:00|186690.7|186560.7|186631.6|186541.6|186708.1|186578.1|186599.5|186509.5|184
1736159700000|2025-01-06 10:35:00|186631.3|186541.3|186599.9|186509.9|186725.6|186595.6|186599.9|186509.9|232
1736160000000|2025-01-06 10:40:00|186594.9|186504.9|186666.3|186576.3|186666.7|186576.7|186573.2|186483.2|274
1736160300000|2025-01-06 10:45:00|186665.7|186575.7|186607.3|186517.3|186704.2|186614.2|186603.2|186513.2|249
1736160600000|2025-01-06 10:50:00|186608.6|186518.6|186813|186723|186817.5|186727.5|186601.9|186511.9|292
1736160900000|2025-01-06 10:55:00|186814.2|186724.2|186816.5|186726.5|186839.5|186749.5|186726.4|186636.4|344
1736161200000|2025-01-06 11:00:00|186818.7|186728.7|186779.9|186649.9|186991.4|186861.4|186779.9|186649.9|521
1736161500000|2025-01-06 11:05:00|186780.5|186650.5|186399.2|186269.2|186780.5|186650.5|186394.1|186264.1|546
1736161800000|2025-01-06 11:10:00|186399.3|186269.3|186032.2|185902.2|186405.4|186275.4|185936|185806|680
1736162100000|2025-01-06 11:15:00|186042.1|185912.1|185947.9|185817.9|186063.1|185933.1|185861.5|185731.5|910
1736162400000|2025-01-06 11:20:00|185947.5|185817.5|185592.9|185462.9|185964.1|185834.1|185521|185356.4|766
1736162700000|2025-01-06 11:25:00|185593.9|185463.9|185520.2|185390.2|185654.2|185524.2|185479.2|185349.2|868
1736163000000|2025-01-06 11:30:00|185520.5|185390.5|185351|185221|185533|185403|185226.1|185096.1|941
1736163300000|2025-01-06 11:35:00|185353|185223|185455.4|185325.4|185546.4|185416.4|185331.9|185201.9|706
1736163600000|2025-01-06 11:40:00|185456.5|185326.5|185340.3|185210.3|185558.2|185428.2|185283|185153|603
1736163900000|2025-01-06 11:45:00|185339.7|185209.7|185496.9|185366.9|185558.3|185428.3|185315.7|185185.7|650
1736164200000|2025-01-06 11:50:00|185500.7|185370.7|185482.8|185352.8|185549.1|185419.1|185445.7|185315.7|552
1736164500000|2025-01-06 11:55:00|185478.3|185348.3|185308.6|185218.6|185478.3|185348.3|185304.9|185179.7|515
1736164800000|2025-01-06 12:00:00|185312.3|185222.3|185086.6|184956.6|185312.3|185222.3|185000.1|184870.1|542
1736165100000|2025-01-06 12:05:00|185088.8|184958.8|184989.2|184899.2|185090.9|184982.5|184893.9|184801.7|566
1736165400000|2025-01-06 12:10:00|184987|184897|185182.7|185092.7|185190.6|185100.6|184925.8|184835.8|562
1736165700000|2025-01-06 12:15:00|185182.9|185092.9|185215.8|185125.8|185252.1|185162.1|185045.9|184915.9|518
1736166000000|2025-01-06 12:20:00|185216.4|185126.4|185237.7|185107.7|185283.2|185162.2|185183.8|185093.5|570
1736166300000|2025-01-06 12:25:00|185237|185107|185360.7|185270.7|185393|185303|185212.6|185082.6|421
1736166600000|2025-01-06 12:30:00|185360.4|185270.4|185228.6|185138.6|185436.7|185346.7|185218.9|185128.9|456
1736166900000|2025-01-06 12:35:00|185229.2|185139.2|185017.5|184927.5|185230|185140|185017.3|184927.3|484
1736167200000|2025-01-06 12:40:00|185017.3|184927.3|184922.4|184792.4|185066.5|184976.5|184885.5|184755.5|492
1736167500000|2025-01-06 12:45:00|184922|184792|184859.6|184729.6|184926.6|184796.6|184824.1|184712.1|456
1736167800000|2025-01-06 12:50:00|184857.3|184727.3|185053|184963|185060.2|184970.2|184857.3|184727.3|467
1736168100000|2025-01-06 12:55:00|185055.1|184965.1|184937.5|184847.5|185057.7|184967.7|184912.1|184803.4|430
1736168400000|2025-01-06 13:00:00|184937.8|184847.8|184926.7|184836.7|184960.9|184870.9|184836.6|184729.2|459
1736168700000|2025-01-06 13:05:00|184925.9|184835.9|184907.4|184817.4|184934.3|184844.3|184874.9|184784.9|534
1736169000000|2025-01-06 13:10:00|184907.2|184817.2|184877.9|184787.9|184966.9|184876.9|184870.9|184780.9|539
1736169300000|2025-01-06 13:15:00|184874.8|184784.8|184757.1|184667.1|184878.6|184788.6|184716|184626|421
1736169600000|2025-01-06 13:20:00|184756.6|184666.6|184674.8|184584.8|184779|184668.7|184663.2|184533.2|348
1736169900000|2025-01-06 13:25:00|184673.1|184583.1|184425.7|184335.7|184689.5|184599.5|184372.9|184282.9|429
1736170200000|2025-01-06 13:30:00|184426.6|184336.6|184771.7|184641.7|184775.4|184667.4|184426.6|184336.6|709
1736170500000|2025-01-06 13:35:00|184771.1|184641.1|184924.3|184794.3|184945.2|184815.2|184771.1|184641.1|564
1736170800000|2025-01-06 13:40:00|184923.6|184793.6|185002.8|184912.8|185061.9|184951.6|184918.5|184788.5|489
1736171100000|2025-01-06 13:45:00|185003.6|184913.6|184871.6|184781.6|185123.6|184993.6|184815.5|184725.5|655
1736171400000|2025-01-06 13:50:00|184876.8|184786.8|184899.3|184809.3|184973.8|184860.4|184823.2|184715.6|408
1736171700000|2025-01-06 13:55:00|184897.1|184807.1|184764.8|184674.8|184933|184843|184760.4|184670.4|535
1736172000000|2025-01-06 14:00:00|184793.6|184703.6|184719.2|184589.2|184835.4|184745.4|184666.6|184536.6|580
1736172300000|2025-01-06 14:05:00|184719.3|184589.3|184794.4|184704.4|184794.6|184704.6|184647.8|184557.8|575
1736172600000|2025-01-06 14:10:00|184794.8|184704.8|184904.5|184814.5|184908|184818|184790.3|184700.3|540
1736172900000|2025-01-06 14:15:00|184904.9|184814.9|186400.3|186270.3|187122.4|186883.3|184900.6|184810.6|1033
1736173200000|2025-01-06 14:20:00|186404.4|186274.4|185858.1|185578.2|186608.1|186377.3|185698.2|185472.8|992
1736173500000|2025-01-06 14:25:00|185869.2|185618.6|185607.9|185477.9|185968.4|185764.3|185607.9|185477.9|731
1736173800000|2025-01-06 14:30:00|185626.6|185394.9|185845.5|185715.5|185847.9|185717.9|185439.3|185284|812
1736174100000|2025-01-06 14:35:00|185845.8|185715.8|185808.3|185678.3|185910.5|185784.9|185665.6|185535.6|683
1736174400000|2025-01-06 14:40:00|185808.1|185678.1|185842.5|185500.5|185875.7|185785.7|185720.3|185500.5|659
1736174700000|2025-01-06 14:45:00|185820.7|185478.7|185337.9|185207.9|185820.7|185539.9|185310.3|185206.1|739
1736175000000|2025-01-06 14:50:00|185338.4|185208.4|185248.2|185118.2|185365.7|185235.7|185215.8|185085.8|799
1736175300000|2025-01-06 14:55:00|185249|185119|185515.3|185200.1|185515.3|185263|185220.6|185090.6|467
1736175600000|2025-01-06 15:00:00|185513|185200.5|185502.4|185372.4|185620.7|185458.7|185344.6|185111.4|796
1736175900000|2025-01-06 15:05:00|185490.1|185360.1|185426.6|185296.6|185490.1|185360.1|185299.6|185169.6|780
1736176200000|2025-01-06 15:10:00|185429|185299|185362.4|185272.4|185533.8|185403.8|185344.5|185222.7|705
1736176500000|2025-01-06 15:15:00|185366.5|185276.5|185553.5|185423.5|185553.9|185427.5|185345.3|185237.4|602
1736176800000|2025-01-06 15:20:00|185557.8|185427.8|185486|185396|185732.3|185639|185481.7|185391.7|625
1736177100000|2025-01-06 15:25:00|185484|185394|185550.1|185420.1|185567|185477|185461.7|185371.7|443
1736177400000|2025-01-06 15:30:00|185547.9|185417.9|185635.1|185505.1|185659.1|185529.1|185478.2|185348.2|635
1736177700000|2025-01-06 15:35:00|185635.6|185505.6|185749.7|185659.7|185787.6|185697.6|185609.1|185504.6|566
1736178000000|2025-01-06 15:40:00|185748.9|185658.9|185725.3|185635.3|185792.1|185702.1|185686.8|185596.8|637
1736178300000|2025-01-06 15:45:00|185721.6|185631.6|185859.1|185769.1|185861.9|185771.9|185650.8|185560.8|631
1736178600000|2025-01-06 15:50:00|185857|185767|185931.9|185841.9|185970.5|185880.5|185803.6|185713.6|513
1736178900000|2025-01-06 15:55:00|185932.2|185842.2|186058.2|185928.2|186068.5|185955.1|185897.9|185807.9|740
1736179200000|2025-01-06 16:00:00|186048.2|185918.2|185920.9|185830.9|186065.1|185966.6|185862|185772|780
1736179500000|2025-01-06 16:05:00|185920.5|185830.5|186034.7|185904.7|186055.3|185925.3|185913|185823|375
1736179800000|2025-01-06 16:10:00|186034.8|185904.8|186029|185899|186132.2|186042.2|186010.3|185883.3|507
1736180100000|2025-01-06 16:15:00|186028.7|185898.7|185964|185874|186030|185922.6|185875.7|185762.5|417
1736180400000|2025-01-06 16:20:00|185964.6|185874.6|185899.4|185769.4|186006.1|185882.6|185865.3|185735.3|452
1736180700000|2025-01-06 16:25:00|185899.2|185769.2|185881.2|185751.2|185920.9|185790.9|185845|185728.1|362
1736181000000|2025-01-06 16:30:00|185881.6|185751.6|185691.3|185561.3|185881.6|185751.6|185663.3|185518|586
1736181300000|2025-01-06 16:35:00|185691.5|185561.5|185692.4|185562.4|185744.9|185583.8|185653.3|185520.9|331
1736181600000|2025-01-06 16:40:00|185688.7|185558.7|185712.3|185582.3|185778.3|185632.3|185687.1|185540.9|349
1736181900000|2025-01-06 16:45:00|185706.7|185576.7|185846.5|185756.5|185857|185767|185692.9|185574.4|391
1736182200000|2025-01-06 16:50:00|185843.4|185753.4|185834.9|185744.9|185886.8|185796.8|185834.9|185744.9|301
1736182500000|2025-01-06 16:55:00|185837.3|185747.3|185778.4|185688.4|185850|185760|185766.4|185676.4|379
1736182800000|2025-01-06 17:00:00|185775|185685|185938.2|185808.2|185938.6|185808.6|185775|185679.1|315
1736183100000|2025-01-06 17:05:00|185938.6|185808.6|185995.1|185865.1|186023.3|185893.3|185888.2|185758.2|176
1736183400000|2025-01-06 17:10:00|185993.2|185863.2|186070.1|185940.1|186091|185961|185979.4|185849.4|492
1736183700000|2025-01-06 17:15:00|186068.9|185938.9|186117.2|185987.2|186136.7|186006.7|186045.4|185915.4|241
1736184000000|2025-01-06 17:20:00|186117.6|185987.6|186110.3|185980.3|186137.9|186007.9|186104|185974|97
1736184300000|2025-01-06 17:25:00|186110.2|185980.2|186039.2|185909.2|186110.2|185980.2|185988|185858|349
1736184600000|2025-01-06 17:30:00|186039.6|185909.6|186010|185880|186084|185924.9|185960.1|185830.1|198
1736184900000|2025-01-06 17:35:00|185993.9|185863.9|186072.6|185942.6|186109.4|185979.4|185993.5|185863.5|311
1736185200000|2025-01-06 17:40:00|186072.3|185942.3|186111.7|185981.7|186121|185991|186048.9|185918.9|160
1736185500000|2025-01-06 17:45:00|186112.1|185982.1|186118.8|185988.8|186123.8|185993.8|186073|185943|198
1736185800000|2025-01-06 17:50:00|186114.6|185984.6|186040.5|185910.5|186136.9|186006.9|186036.6|185906.6|185
1736186100000|2025-01-06 17:55:00|186046|185916|185995.4|185865.4|186052.5|185922.5|185983.8|185853.8|283
1736186400000|2025-01-06 18:00:00|185994.9|185864.9|186113.8|185983.8|186116.1|185986.1|185968.6|185777.2|476
1736186700000|2025-01-06 18:05:00|186113.6|185983.6|186111.2|185981.2|186119.9|185989.9|186041|185911|417
1736187000000|2025-01-06 18:10:00|186110.8|185980.8|186017.3|185887.3|186111.6|185981.6|186009.6|185879.6|283
1736187300000|2025-01-06 18:15:00|186014.7|185884.7|185969.5|185839.5|186054.2|185924.2|185967.1|185837.1|362
1736187600000|2025-01-06 18:20:00|185968.9|185838.9|185926.1|185796.1|186002.5|185872.5|185919.6|185789.6|343
1736187900000|2025-01-06 18:25:00|185931.6|185801.6|185941.2|185811.2|185965.1|185835.1|185906.3|185776.3|271
1736188200000|2025-01-06 18:30:00|185943.4|185813.4|185961.1|185831.1|185994.1|185864.1|185906.9|185776.9|326
1736188500000|2025-01-06 18:35:00|185962|185832|185961.3|185831.3|185989.5|185859.5|185944|185814|268
1736188800000|2025-01-06 18:40:00|185960.1|185830.1|185968.9|185838.9|186017.3|185887.3|185939.9|185809.9|342
1736189100000|2025-01-06 18:45:00|185965.8|185835.8|185973|185843|185987.4|185857.4|185946.4|185816.4|283
1736189400000|2025-01-06 18:50:00|185975.8|185845.8|185953.6|185823.6|185992.5|185862.5|185938.5|185808.5|231
1736189700000|2025-01-06 18:55:00|185957.8|185827.8|185963.4|185833.4|186029.7|185899.7|185942.2|185812.2|444
1736190000000|2025-01-06 19:00:00|185963|185833|185949|185819|185999.9|185869.9|185924.6|185794.6|681
1736190300000|2025-01-06 19:05:00|185948.4|185818.4|185870.9|185740.9|185948.4|185818.4|185864.4|185734.4|250
1736190600000|2025-01-06 19:10:00|185871.1|185741.1|185887.9|185757.9|185902.1|185772.1|185865.8|185735.8|214
1736190900000|2025-01-06 19:15:00|185890|185760|185856.7|185726.7|185915.6|185785.6|185792.6|185662.6|296
1736191200000|2025-01-06 19:20:00|185857.9|185727.9|185855.3|185725.3|185881.8|185751.8|185837.3|185707.3|250
1736191500000|2025-01-06 19:25:00|185857.6|185727.6|185864|185734|185877.6|185747.6|185794.9|185664.9|356
1736191800000|2025-01-06 19:30:00|185867.8|185737.8|185842.9|185712.9|185899.1|185769.1|185805.6|185675.6|561
1736192100000|2025-01-06 19:35:00|185843|185713|185874.4|185744.4|185878.8|185748.8|185808.9|185678.9|410
1736192400000|2025-01-06 19:40:00|185870.5|185740.5|185818.4|185688.4|185870.5|185740.5|185801.8|185671.8|262
1736192700000|2025-01-06 19:45:00|185821.3|185691.3|185842.3|185712.3|185865.6|185735.6|185807.2|185677.2|232
1736193000000|2025-01-06 19:50:00|185842.5|185712.5|185849.1|185719.1|185891.5|185761.5|185840.9|185710.9|202
1736193300000|2025-01-06 19:55:00|185849.3|185719.3|185851|185721|185879|185749|185836.2|185706.2|371
1736193600000|2025-01-06 20:00:00|185848.3|185718.3|185839.5|185709.5|185865.5|185735.5|185797.3|185667.3|319
1736193900000|2025-01-06 20:05:00|185839.7|185709.7|185826.2|185696.2|185860.5|185730.5|185816.2|185686.2|240
1736194200000|2025-01-06 20:10:00|185823.1|185693.1|185824.1|185694.1|185842|185712|185818.6|185688.6|254
1736194500000|2025-01-06 20:15:00|185824.9|185694.9|185858.3|185728.3|185858.3|185728.3|185812.8|185682.8|198
1736194800000|2025-01-06 20:20:00|185860.7|185730.7|185837.7|185707.7|185871.5|185741.5|185815|185685|206
1736195100000|2025-01-06 20:25:00|185841.7|185711.7|185837.7|185707.7|185857.7|185727.7|185825.1|185695.1|201
1736195400000|2025-01-06 20:30:00|185838.3|185708.3|185862.9|185732.9|185870.9|185740.9|185822.6|185692.6|157
1736195700000|2025-01-06 20:35:00|185862|185732|185864.1|185734.1|185921.5|185791.5|185839.6|185709.6|192
1736196000000|2025-01-06 20:40:00|185863.2|185733.2|185924.2|185794.2|185950.6|185820.6|185855.9|185725.9|242
1736196300000|2025-01-06 20:45:00|185925.4|185795.4|185921.2|185791.2|185936.8|185806.8|185909.8|185779.8|220
1736196600000|2025-01-06 20:50:00|185920.8|185790.8|185918.8|185788.8|185940.8|185810.8|185898.1|185768.1|252
1736196900000|2025-01-06 20:55:00|185917.9|185787.9|185914.9|185784.9|185937.5|185807.5|185897.1|185767.1|283
1736197200000|2025-01-06 21:00:00|185916.9|185786.9|185923|185793|185932.4|185802.4|185897.5|185767.5|187
1736197500000|2025-01-06 21:05:00|185922.3|185792.3|185920.8|185790.8|185923.1|185793.1|185911.1|185781.1|73
1736197800000|2025-01-06 21:10:00|185921.1|185791.1|185907.2|185777.2|185922.9|185792.9|185901|185771|63
1736198100000|2025-01-06 21:15:00|185912.1|185782.1|185904.2|185774.2|185926.5|185796.5|185904.2|185774.2|86
1736198400000|2025-01-06 21:20:00|185890.8|185760.8|185887.4|185757.4|185936.7|185806.7|185887.4|185757.4|82
1736198700000|2025-01-06 21:25:00|185887.6|185757.6|185868.7|185738.7|185895.9|185765.9|185861.3|185731.3|76
1736199000000|2025-01-06 21:30:00|185868.8|185738.8|185887.4|185757.4|185901.4|185757.4|185835.8|185668.8|173
1736199300000|2025-01-06 21:35:00|185888.4|185758.4|185877.6|185747.6|185893.1|185763.1|185873.6|185743.6|74
1736199600000|2025-01-06 21:40:00|185882.8|185752.8|185914.3|185784.3|185925.6|185805.5|185882.8|185752.8|55
1736199900000|2025-01-06 21:45:00|185914.9|185784.9|185982.2|185640.2|186042.9|185829.8|185890.5|185636.1|110
1736200200000|2025-01-06 21:50:00|185919.9|185615.6|185943|185601|186039.5|185747.3|185879.7|185548.2|442
1736200500000|2025-01-06 21:55:00|185964.2|185622.2|185974.7|185632.7|186007.6|185720.5|185850.4|185569.2|440
1736200800000|2025-01-06 22:00:00|185954.4|185612.4|185933.5|185591.5|185957.1|185615.1|185933.5|185591.5|13
1736201100000|2025-01-06 22:05:00|185934.6|185592.6|185946|185604|185946|185604|185933.5|185591.5|19
1736202600000|2025-01-06 22:30:00|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|1
1736202900000|2025-01-06 22:35:00|185946|185604|185946.1|185604.1|185946.1|185604.1|185946|185604|2
1736203200000|2025-01-06 22:40:00|185946|185604|185930.9|185588.9|185946|185604|185930.9|185588.9|2
1736203500000|2025-01-06 22:45:00|185946|185604|185946|185604|185946|185604|185946|185604|1
1736203800000|2025-01-06 22:50:00|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|1
1736204100000|2025-01-06 22:55:00|185946|185604|185946|185604|185946|185604|185946|185604|1
1736204400000|2025-01-06 23:00:00|185936.2|185594.2|185953.5|185611.5|185964.2|185622.2|185926.5|185584.5|109
1736204700000|2025-01-06 23:05:00|185952.3|185610.3|185936.9|185594.9|185959|185617|185934|185592|66
1736205000000|2025-01-06 23:10:00|185935.2|185593.2|185933.8|185591.8|185949.8|185607.8|185933.3|185591.3|66
1736205300000|2025-01-06 23:15:00|185934|185592|185929.6|185587.6|185934.2|185604.1|185917.9|185576.2|69
1736205600000|2025-01-06 23:20:00|185929.4|185587.4|185934.9|185592.9|185934.9|185592.9|185929.1|185587.1|53
1736205900000|2025-01-06 23:25:00|185935.2|185593.2|185931.4|185589.4|185935.2|185601.4|185917.9|185589.2|25
1736206200000|2025-01-06 23:30:00|185917.9|185601.4|185932.2|185590.2|185935.5|185601.4|185917.9|185587.8|46
1736206500000|2025-01-06 23:35:00|185932.7|185590.7|185934.4|185592.4|185958.5|185616.5|185917.3|185585.9|46
1736206800000|2025-01-06 23:40:00|185934.8|185592.8|185931.7|185589.7|185935.5|185602.1|185917.3|185589|33
1736207100000|2025-01-06 23:45:00|185934.5|185592.5|185934.5|185592.5|185935.5|185593.5|185931|185589|51
1736207400000|2025-01-06 23:50:00|185931.4|185589.4|185928.5|185586.5|185953.2|185611.2|185917.3|185586.5|60
1736207700000|2025-01-06 23:55:00|185927.9|185585.9|186042.1|185700.1|186044.4|185702.4|185927.9|185585.9|70
1736208000000|2025-01-07 00:00:00|186044.3|185702.3|185958.7|185616.7|186044.3|185702.3|185923.2|185608.9|180
1736208300000|2025-01-07 00:05:00|185958.3|185616.3|185949.8|185607.8|185958.6|185633.3|185924.2|185605.3|116
1736208600000|2025-01-07 00:10:00|185948.1|185606.1|185947.7|185605.7|185951.2|185643|185915.5|185605.3|59
1736208900000|2025-01-07 00:15:00|185947.3|185605.3|185973|185716.1|186007.5|185716.3|185915.6|185605.3|74
1736209200000|2025-01-07 00:20:00|185980.4|185697.4|185980.3|185700.2|186011.3|185717.9|185972|185669.3|28
1736209500000|2025-01-07 00:25:00|185972.7|185717.5|186097.4|185769.7|186106.4|185799.2|185972.7|185669.3|43
1736209800000|2025-01-07 00:30:00|186096.1|185771.1|185990.8|185725.5|186096.1|185801.5|185990.8|185689.7|90
1736210100000|2025-01-07 00:35:00|186009.2|185712.2|186006.6|185706.6|186011.2|185726.4|185988.5|185706.6|32
1736210400000|2025-01-07 00:40:00|185997.4|185712.9|185993.8|185711.6|186026.2|185713.7|185963.1|185664.8|62
1736210700000|2025-01-07 00:45:00|185992.2|185712.8|186036|185710.6|186065.2|185754.2|185960.2|185676.3|98
1736211000000|2025-01-07 00:50:00|186023.8|185723.9|186038.6|185696.6|186042.5|185724.6|185970.7|185664.8|69
1736211300000|2025-01-07 00:55:00|186038|185696|186026.7|185709|186047.9|185733.5|185995.3|185676.6|67
1736211600000|2025-01-07 01:00:00|186019.9|185711.7|185806.7|185676.7|186019.9|185711.7|185806.7|185610.9|259
1736211900000|2025-01-07 01:05:00|185803.3|185673.3|185926.6|185726.5|185937.9|185772.6|185803.3|185625|145
1736212200000|2025-01-07 01:10:00|185924.9|185724|185869.3|185739.3|185938.7|185775|185860.5|185698.1|90
1736212500000|2025-01-07 01:15:00|185868.5|185738.5|185964.2|185718.6|186008.8|185770.8|185863.5|185669.9|148
1736212800000|2025-01-07 01:20:00|185949.8|185707.4|185933.2|185690.5|185967.6|185721.3|185926.1|185679.6|124
1736213100000|2025-01-07 01:25:00|185935.9|185693.2|185968.5|185735|185970.1|185778.9|185884.1|185692.5|106
1736213400000|2025-01-07 01:30:00|185959.6|185740.8|185962.5|185750.9|185966.8|185790.5|185885.4|185693.7|250
1736213700000|2025-01-07 01:35:00|185961.6|185750.4|185929.8|185799.8|186005.8|185823.1|185918.2|185718.6|265
1736214000000|2025-01-07 01:40:00|185930.6|185800.6|185941.3|185811.3|185960.5|185830.5|185924.7|185794.7|163
1736214300000|2025-01-07 01:45:00|185938.6|185808.6|185904.6|185774.6|185977.1|185814|185903.8|185746|148
1736214600000|2025-01-07 01:50:00|185903.8|185773.8|185799.7|185669.7|185947.5|185785|185740.6|185564|166
1736214900000|2025-01-07 01:55:00|185800.7|185670.7|185811.6|185681.6|185872|185691.6|185797.3|185640.1|100
1736215200000|2025-01-07 02:00:00|185810.7|185680.7|185801|185671|185815.5|185680.7|185752.8|185565.9|159
1736215500000|2025-01-07 02:05:00|185809.9|185679.9|185797.6|185667.6|185809.9|185679.9|185784.6|185654.6|100
1736215800000|2025-01-07 02:10:00|185795.6|185665.6|185791.8|185661.8|185813.4|185683.4|185783|185653|97
1736216100000|2025-01-07 02:15:00|185792.6|185662.6|185793.6|185663.6|185804.7|185674.7|185785.4|185655.4|59
1736216400000|2025-01-07 02:20:00|185796.5|185666.5|185800|185670|185810.8|185680.8|185791|185661|74
1736216700000|2025-01-07 02:25:00|185792.6|185662.6|185798|185668|185815.3|185685.3|185790.6|185660.6|89
1736217000000|2025-01-07 02:30:00|185797|185667|185959.2|185829.2|185979.5|185839.3|185793.4|185663.4|171
1736217300000|2025-01-07 02:35:00|185959.4|185829.4|185960.4|185830.4|186016.9|185849.6|185887|185732.7|146
1736217600000|2025-01-07 02:40:00|185959.2|185829.2|185975.1|185845.1|185991.2|185861.2|185957|185827|145
1736217900000|2025-01-07 02:45:00|185969.6|185839.6|185984.1|185854.1|185985.3|185855.3|185929.6|185799.6|145
1736218200000|2025-01-07 02:50:00|185979|185849|186027.7|185897.7|186045.1|185915.1|185972.9|185842.9|191
1736218500000|2025-01-07 02:55:00|186031.4|185901.4|186033.8|185903.8|186075.8|185910.6|185978.4|185848.4|119
1736218800000|2025-01-07 03:00:00|186037.8|185907.8|186099.9|185969.9|186158.4|186028.4|186037.8|185907.8|341
1736219100000|2025-01-07 03:05:00|186101.2|185971.2|186127.5|185997.5|186134|186004|186077|185947|151
1736219400000|2025-01-07 03:10:00|186127.3|185997.3|186059.2|185929.2|186127.5|185997.5|186044.9|185914.9|66
1736219700000|2025-01-07 03:15:00|186059.3|185929.3|186016.1|185886.1|186059.3|185929.3|186006|185876|94
1736220000000|2025-01-07 03:20:00|186011.8|185881.8|185980.5|185850.5|186029.2|185899.2|185970.7|185840.7|181
1736220300000|2025-01-07 03:25:00|185980.7|185850.7|185972.2|185842.2|185986.6|185856.6|185941.7|185811.7|128
1736220600000|2025-01-07 03:30:00|185971.4|185841.4|185943.2|185813.2|185982.4|185847.4|185882.6|185752.6|158
1736220900000|2025-01-07 03:35:00|185943.4|185813.4|185975.7|185845.7|186073.6|185888.1|185942.3|185812.3|233
1736221200000|2025-01-07 03:40:00|185975.6|185845.6|185892.5|185762.5|185975.6|185845.6|185872.1|185708.1|113
1736221500000|2025-01-07 03:45:00|185891.7|185761.7|185928.6|185798.6|185944.9|185814.9|185876.5|185746.5|150
1736221800000|2025-01-07 03:50:00|185928.8|185798.8|185968.8|185838.8|185979.2|185849.2|185921.6|185791.6|156
1736222100000|2025-01-07 03:55:00|185968.5|185838.5|185897.8|185767.8|185971.5|185841.5|185888.6|185719.9|147
1736222400000|2025-01-07 04:00:00|185888.6|185758.6|185887.8|185757.8|185901.6|185771.6|185872.2|185742.2|70
1736222700000|2025-01-07 04:05:00|185888.8|185758.8|185894.5|185764.5|185901|185771|185880.1|185750.1|59
1736223000000|2025-01-07 04:10:00|185894.1|185764.1|185882.1|185752.1|185894.3|185764.3|185875.1|185745.1|48
1736223300000|2025-01-07 04:15:00|185882.5|185752.5|185874|185744|185892.5|185762.5|185855.3|185725.3|68
1736223600000|2025-01-07 04:20:00|185868.2|185738.2|185911.6|185781.6|185927.5|185797.5|185866.1|185736.1|81
1736223900000|2025-01-07 04:25:00|185911.8|185781.8|185890.7|185760.7|185916.1|185786.1|185888.8|185758.8|44
1736224200000|2025-01-07 04:30:00|185889.5|185759.5|185926.2|185796.2|185956.8|185826.8|185877.8|185747.8|114
1736224500000|2025-01-07 04:35:00|185949|185819|185971.5|185841.5|185975.3|185845.3|185908.1|185715|140
1736224800000|2025-01-07 04:40:00|185975.4|185845.4|185890.5|185760.5|186007|185874.9|185885|185749.4|121
1736225100000|2025-01-07 04:45:00|185892.2|185762.2|185940.5|185810.5|185946|185816|185873.7|185743.7|98
1736225400000|2025-01-07 04:50:00|185941.5|185811.5|185887.7|185757.7|185941.5|185811.5|185878.2|185715|161
1736225700000|2025-01-07 04:55:00|185888.4|185758.4|185889.3|185759.3|185900.5|185770.5|185883.5|185753.5|123
1736226000000|2025-01-07 05:00:00|185889.5|185759.5|185930.2|185800.2|185948.3|185818.3|185887.2|185757.2|219
1736226300000|2025-01-07 05:05:00|185929.4|185799.4|185942.9|185812.9|185966.1|185836.1|185888.3|185758.3|230
1736226600000|2025-01-07 05:10:00|185946.6|185816.6|185890.7|185760.7|185967.2|185837.2|185878.4|185748.4|204
1736226900000|2025-01-07 05:15:00|185889.7|185759.7|185880.1|185750.1|185890.2|185760.2|185874.8|185744.8|168
1736227200000|2025-01-07 05:20:00|185881.4|185751.4|185873.1|185743.1|185924.9|185794.9|185869.5|185739.5|206
1736227500000|2025-01-07 05:25:00|185874.5|185744.5|185864.2|185734.2|185877.6|185747.6|185857.1|185727.1|72
1736227800000|2025-01-07 05:30:00|185863.5|185733.5|185731|185601|185864.4|185734.4|185719|185550.9|325
1736228100000|2025-01-07 05:35:00|185731.7|185601.7|185695.4|185565.4|185755.2|185625.2|185693.8|185563.8|341
1736228400000|2025-01-07 05:40:00|185694.4|185564.4|185687.7|185481.8|185711.8|185581.8|185643.4|185469.8|87
1736228700000|2025-01-07 05:45:00|185686.7|185484.3|185666.7|185536.7|185686.7|185556.5|185638.1|185484.3|362
1736229000000|2025-01-07 05:50:00|185667.4|185537.4|185636.9|185506.9|185692.9|185562.9|185633.6|185503.6|423
1736229300000|2025-01-07 05:55:00|185637|185507|185683.8|185553.8|185715.1|185585.1|185636.8|185506.8|333
1736229600000|2025-01-07 06:00:00|185683.6|185553.6|185589.1|185348.4|185705.7|185575.7|185585.3|185345.4|167
1736229900000|2025-01-07 06:05:00|185586.3|185349.6|185522.1|185314|185629.6|185403.4|185477.3|185260.5|319
1736230200000|2025-01-07 06:10:00|185483.5|185353.5|185423.4|185293.4|185586.7|185382.2|185421.1|185230.9|285
1736230500000|2025-01-07 06:15:00|185467.3|185251.7|185424.8|185294.8|185473|185299.3|185420|185251.7|137
1736230800000|2025-01-07 06:20:00|185424.3|185294.3|185568.9|185358.9|185626.4|185393.4|185417.4|185287.4|216
1736231100000|2025-01-07 06:25:00|185567.7|185358.8|185587.9|185457.9|185654|185467|185529.7|185355.3|245
1736231400000|2025-01-07 06:30:00|185588.2|185458.2|185622.1|185492.1|185713|185492.4|185580.8|185384.8|276
1736231700000|2025-01-07 06:35:00|185622.4|185492.4|185829.1|185599.2|185832.4|185637.2|185619.4|185422.6|275
1736232000000|2025-01-07 06:40:00|185887.5|185545.5|185854.6|185580.3|185891.9|185658.5|185767.7|185545.5|270
1736232300000|2025-01-07 06:45:00|185850.4|185584.5|185901.5|185700.1|185956.7|185745.4|185831.1|185584.5|313
1736232600000|2025-01-07 06:50:00|185903.5|185700.2|185889.2|185669.4|185930|185744|185819.5|185613.1|162
1736232900000|2025-01-07 06:55:00|185889.1|185670.1|185866.5|185736.5|185920.9|185736.7|185850.6|185669.5|347
1736233200000|2025-01-07 07:00:00|185865.6|185735.6|185802.3|185672.3|186026|185896|185802.3|185659.7|354
1736233500000|2025-01-07 07:05:00|185804.5|185674.5|185773|185643|185823|185693|185744.8|185614.8|326
1736233800000|2025-01-07 07:10:00|185773.4|185643.4|185562.7|185432.7|185797.9|185667.9|185561.3|185431.3|385
1736234100000|2025-01-07 07:15:00|185562.9|185432.9|185549.5|185419.5|185644.7|185514.7|185549.2|185419.2|346
1736234400000|2025-01-07 07:20:00|185549.7|185419.7|185425.1|185295.1|185566.2|185436.2|185411.5|185281.5|426
1736234700000|2025-01-07 07:25:00|185428.1|185298.1|185598|185468|185600.9|185470.9|185415.6|185285.6|302
1736235000000|2025-01-07 07:30:00|185604.9|185474.9|185723.3|185593.3|185821.2|185669.3|185604.8|185430.8|365
1736235300000|2025-01-07 07:35:00|185724.3|185594.3|185650.9|185520.9|185775.3|185645.3|185622.2|185492.2|269
1736235600000|2025-01-07 07:40:00|185650.4|185520.4|185774.8|185644.8|185777.7|185658.9|185648.9|185518.9|420
1736235900000|2025-01-07 07:45:00|185778|185648|185880.8|185790.8|185880.8|185790.8|185764|185648|513
1736236200000|2025-01-07 07:50:00|185881.2|185791.2|185867.2|185777.2|185935.2|185845.2|185835.4|185745.4|365
1736236500000|2025-01-07 07:55:00|185864.2|185774.2|185787.1|185697.1|185890.1|185800.1|185732.1|185642.1|387
1736236800000|2025-01-07 08:00:00|185782.5|185692.5|185742.9|185612.9|185800.2|185710.2|185674.1|185584.1|341
1736237100000|2025-01-07 08:05:00|185742.4|185612.4|185952.1|185822.1|185987.3|185857.3|185711.8|185581.8|439
1736237400000|2025-01-07 08:10:00|185951.6|185821.6|186064.9|185934.9|186088.6|185958.6|185939.7|185809.7|495
1736237700000|2025-01-07 08:15:00|186071|185941|186068|185978|186132.2|186042.2|186056.4|185926.4|324
1736238000000|2025-01-07 08:20:00|186068.4|185978.4|186096.3|186006.3|186171|186081|186065.6|185975.6|351
1736238300000|2025-01-07 08:25:00|186096.1|186006.1|186122.1|186032.1|186174|186084|186088.3|185998.3|238
1736238600000|2025-01-07 08:30:00|186122.5|186032.5|186098.6|186008.6|186167.3|186077.3|186092.6|186002.6|346
1736238900000|2025-01-07 08:35:00|186094.5|186004.5|186115|185985|186122.3|186013.4|186053|185952.8|211
1736239200000|2025-01-07 08:40:00|186114.8|185984.8|185972.1|185882.1|186185.1|186055.1|185963.4|185873.4|356
1736239500000|2025-01-07 08:45:00|185992.6|185862.6|185705.7|185615.7|186008.6|185878.6|185666.4|185558.8|418
1736239800000|2025-01-07 08:50:00|185706.1|185616.1|185825.5|185735.5|185884|185794|185689.5|185599.5|458
1736240100000|2025-01-07 08:55:00|185825.9|185735.9|185697.6|185607.6|185870|185780|185690.6|185600.6|502
1736240400000|2025-01-07 09:00:00|185695.3|185605.3|185502.4|185412.4|185705.7|185615.7|185482|185392|579
1736240700000|2025-01-07 09:05:00|185501|185411|185542.3|185452.3|185545.3|185455.3|185421|185291|471
1736241000000|2025-01-07 09:10:00|185543.6|185453.6|185689.3|185599.3|185698.7|185608.7|185446.3|185356.3|463
1736241300000|2025-01-07 09:15:00|185689.5|185599.5|185566.6|185476.6|185698.3|185608.3|185560.9|185470.9|431
1736241600000|2025-01-07 09:20:00|185568.4|185478.4|185493.4|185403.4|185574.4|185484.4|185466|185376|394
1736241900000|2025-01-07 09:25:00|185493.8|185403.8|185503|185413|185520.4|185430.4|185488.7|185398.7|230
1736242200000|2025-01-07 09:30:00|185502.7|185412.7|185368.1|185278.1|185511.1|185421.1|185293.8|185203.8|287
1736242500000|2025-01-07 09:35:00|185368.3|185278.3|185160.1|185070.1|185391.7|185301.7|185160.1|185056.4|367
1736242800000|2025-01-07 09:40:00|185164|185074|185260.3|185170.3|185301|185211|185154.9|185024.9|414
1736243100000|2025-01-07 09:45:00|185261.8|185171.8|185295.2|185165.2|185335.3|185224|185258|185159.7|279
1736243400000|2025-01-07 09:50:00|185294.5|185164.5|185313.7|185183.7|185337.2|185207.2|185240.7|185110.7|219
1736243700000|2025-01-07 09:55:00|185315.2|185185.2|185334.2|185244.2|185338.6|185248.6|185288.1|185168.9|213
1736244000000|2025-01-07 10:00:00|185335.1|185245.1|185401.7|185311.7|185468.1|185378.1|185316.4|185226.4|394
1736244300000|2025-01-07 10:05:00|185401.4|185311.4|185395.5|185305.5|185490.1|185400.1|185375.4|185285.4|374
1736244600000|2025-01-07 10:10:00|185396.1|185306.1|185313.1|185223.1|185398.6|185308.6|185256.8|185166.8|401
1736244900000|2025-01-07 10:15:00|185311.7|185221.7|185242.2|185152.2|185315.4|185225.4|185235.8|185145.8|287
1736245200000|2025-01-07 10:20:00|185244.8|185154.8|185415.7|185325.7|185420.3|185330.3|185236.2|185146.2|362
1736245500000|2025-01-07 10:25:00|185419.4|185329.4|185480.6|185390.6|185522.6|185414.8|185398.6|185308.6|402
1736245800000|2025-01-07 10:30:00|185473.4|185383.4|185494|185404|185545.4|185435.5|185425.8|185335.8|416
1736246100000|2025-01-07 10:35:00|185494.2|185404.2|185495.5|185405.5|185511.2|185421.2|185450.2|185356|328
1736246400000|2025-01-07 10:40:00|185494.7|185404.7|185557.1|185467.1|185580.4|185490.4|185476.7|185386.7|290
1736246700000|2025-01-07 10:45:00|185555.5|185465.5|185497.1|185407.1|185590.2|185500.2|185471.1|185381.1|254
1736247000000|2025-01-07 10:50:00|185494.7|185404.7|185441.7|185351.7|185518.6|185428.6|185420.3|185330.3|278
1736247300000|2025-01-07 10:55:00|185441.5|185351.5|185512.7|185422.7|185542.1|185452.1|185437.3|185347.3|309
1736247600000|2025-01-07 11:00:00|185510.7|185420.7|185498.9|185408.9|185541.4|185451.4|185470.3|185380.3|241
1736247900000|2025-01-07 11:05:00|185502|185412|185583.3|185493.3|185584.6|185494.6|185488.6|185398.6|265
1736248200000|2025-01-07 11:10:00|185588.6|185498.6|185604.5|185514.5|185642.6|185552.6|185588.6|185498.6|189
1736248500000|2025-01-07 11:15:00|185603.7|185513.7|185835.5|185705.5|185852.3|185722.3|185603.7|185493.8|368
1736248800000|2025-01-07 11:20:00|185834.3|185704.3|185913.1|185823.1|185985.9|185886.8|185816|185686|357
1736249100000|2025-01-07 11:25:00|185912.6|185822.6|186019.5|185929.5|186029.5|185935.3|185912.1|185797.7|284
1736249400000|2025-01-07 11:30:00|186019.8|185929.8|185981.4|185891.4|186132.1|186034|185978.5|185888.5|350
1736249700000|2025-01-07 11:35:00|185981|185891|185942.3|185812.3|185991.6|185901.6|185895.1|185804.5|340
1736250000000|2025-01-07 11:40:00|185940|185810|185844.9|185714.9|185940.7|185810.7|185817.5|185704.4|258
1736250300000|2025-01-07 11:45:00|185839.1|185709.1|185811.3|185721.3|185886.1|185778|185790.3|185699.2|155
1736250600000|2025-01-07 11:50:00|185814.3|185724.3|185857.3|185767.3|185924.1|185832.3|185814.3|185724.3|232
1736250900000|2025-01-07 11:55:00|185857.5|185767.5|185855.9|185765.9|185883.8|185793.8|185834.5|185744.5|199
1736251200000|2025-01-07 12:00:00|185856.1|185766.1|185881.6|185791.6|185918.7|185828.7|185841.2|185751.2|230
1736251500000|2025-01-07 12:05:00|185883.2|185793.2|185891.3|185761.3|185926.3|185796.3|185781.9|185691.9|305
1736251800000|2025-01-07 12:10:00|185891.5|185761.5|185916.5|185826.5|185917.1|185827.1|185810.6|185720.6|197
1736252100000|2025-01-07 12:15:00|185916.3|185826.3|185895.9|185805.9|185967.9|185877.9|185880.6|185790.6|226
1736252400000|2025-01-07 12:20:00|185897.9|185807.9|185931|185841|185962.8|185872.8|185897.3|185807.3|252
1736252700000|2025-01-07 12:25:00|185930.5|185840.5|185967.7|185837.7|185986.1|185856.1|185898.5|185768.5|198
1736253000000|2025-01-07 12:30:00|185958.5|185828.5|185968.3|185878.3|186062.9|185932.9|185958.5|185828.5|337
1736253300000|2025-01-07 12:35:00|185967.9|185877.9|185946.4|185856.4|185998.5|185880.5|185925.9|185823.5|307
1736253600000|2025-01-07 12:40:00|185945.8|185855.8|186004.7|185914.7|186019.8|185929.8|185921.1|185831.1|322
1736253900000|2025-01-07 12:45:00|186005.3|185915.3|186062.4|185932.4|186141.8|186021|186000|185910|318
1736254200000|2025-01-07 12:50:00|186062.5|185932.5|186022.3|185932.3|186082.6|185985.2|186003.6|185894.3|292
1736254500000|2025-01-07 12:55:00|186031.4|185941.4|186034.9|185944.9|186082.3|185992.3|186015|185925|489
1736254800000|2025-01-07 13:00:00|186031.7|185941.7|185958.3|185868.3|186038.9|185941.7|185920.3|185830.3|414
1736255100000|2025-01-07 13:05:00|185958.1|185868.1|185950.8|185860.8|186073|185983|185934.5|185844.5|369
1736255400000|2025-01-07 13:10:00|185950.6|185860.6|185869.7|185779.7|185950.6|185860.6|185848.6|185758.6|294
1736255700000|2025-01-07 13:15:00|185867.9|185777.9|185795.1|185705.1|185933.5|185843.5|185795.1|185705.1|315
1736256000000|2025-01-07 13:20:00|185791.1|185701.1|185775.7|185685.7|185846.2|185756.2|185761.3|185671.3|342
1736256300000|2025-01-07 13:25:00|185777.6|185687.6|185805.8|185477.7|185805.8|185692.2|185684.9|185477.7|295
1736256600000|2025-01-07 13:30:00|185765.6|185474.6|185630.3|185500.3|185822.4|185559.8|185601.5|185457.3|309
1736256900000|2025-01-07 13:35:00|185630|185500|185713.1|185623.1|185725|185635|185598.4|185479.7|464
1736257200000|2025-01-07 13:40:00|185717|185627|185837|185707|185837.2|185746.9|185717|185627|451
1736257500000|2025-01-07 13:45:00|185834.1|185704.1|185949.5|185859.5|185976.3|185886.3|185800.8|185704.1|444
1736257800000|2025-01-07 13:50:00|185950|185860|186024.6|185934.6|186030.7|185940.7|185942.6|185852.6|396
1736258100000|2025-01-07 13:55:00|186026.9|185936.9|186012.3|185922.3|186120.8|186030.8|186006.9|185916.9|366
1736258400000|2025-01-07 14:00:00|186012.7|185922.7|186205|186115|186264.6|186149.8|186012.1|185922.1|362
1736258700000|2025-01-07 14:05:00|186205.2|186115.2|186158.1|186068.1|186242.6|186152.6|186120|186023.1|434
1736259000000|2025-01-07 14:10:00|186156.9|186066.9|186174.5|186044.5|186180.7|186080.4|186106.1|185988.4|436
1736259300000|2025-01-07 14:15:00|186174.4|186044.4|186199.8|186109.8|186220.8|186130.8|186125.7|186027.6|346
1736259600000|2025-01-07 14:20:00|186200|186110|186142.3|186012.3|186216.8|186126.8|186112.6|186012.1|338
1736259900000|2025-01-07 14:25:00|186142.1|186012.1|186001.7|185911.7|186146.1|186016.1|186001.7|185911.7|281
1736260200000|2025-01-07 14:30:00|185966.3|185876.3|185984.9|185894.9|185997|185907|185931.9|185833.7|381
1736260500000|2025-01-07 14:35:00|185981.4|185891.4|185985.5|185895.5|186039.2|185949.2|185970.4|185861.1|318
1736260800000|2025-01-07 14:40:00|185984.3|185894.3|186030.5|185940.5|186041.1|185951.1|185946.9|185856.9|331
1736261100000|2025-01-07 14:45:00|186031.1|185941.1|185947.3|185857.3|186041.6|185951.6|185889.1|185799.1|385
1736261400000|2025-01-07 14:50:00|185947.6|185857.6|185934.3|185844.3|185988|185898|185915.7|185825.7|341
1736261700000|2025-01-07 14:55:00|185933.5|185843.5|185859.8|185517.8|186073.1|185878.9|185859.8|185517.8|373
1736262000000|2025-01-07 15:00:00|185864.4|185522.4|186535.2|186405.2|186721.8|186431.6|185776.5|185434.5|860
1736262300000|2025-01-07 15:05:00|186536.1|186406.1|186774|186644|186793.1|186703.1|186480.4|186271.5|844
1736262600000|2025-01-07 15:10:00|186777.6|186647.6|186491.7|186361.7|186793.1|186669.1|186490.4|186360.4|698
1736262900000|2025-01-07 15:15:00|186490.7|186360.7|186406.5|186316.5|186508.2|186415.5|186364.4|186244.5|747
1736263200000|2025-01-07 15:20:00|186417|186327|186435.1|186345.1|186504|186414|186373.2|186283.2|634
1736263500000|2025-01-07 15:25:00|186434.5|186344.5|186316.5|186226.5|186434.5|186344.5|186284.7|186194.7|595
1736263800000|2025-01-07 15:30:00|186312.7|186222.7|186409.7|186319.7|186426.8|186336.8|186283.7|186187.7|529
1736264100000|2025-01-07 15:35:00|186408.7|186318.7|186606.5|186476.5|186637.5|186507.5|186393.7|186291.7|488
1736264400000|2025-01-07 15:40:00|186594.1|186464.1|186583|186493|186620.5|186530.5|186502.1|186412.1|503
1736264700000|2025-01-07 15:45:00|186583.6|186493.6|186675.8|186545.8|186778.3|186613.5|186570.2|186480.2|629
1736265000000|2025-01-07 15:50:00|186675.4|186545.4|186615|186525|186685.4|186555.4|186490|186400|627
1736265300000|2025-01-07 15:55:00|186615.2|186525.2|186719.1|186629.1|186751.5|186661.5|186584|186494|504
1736265600000|2025-01-07 16:00:00|186718.9|186628.9|186809.2|186719.2|186817.5|186727.5|186682|186592|469
1736265900000|2025-01-07 16:05:00|186809.4|186719.4|186860|186770|186861.2|186771.2|186727.6|186637.6|517
1736266200000|2025-01-07 16:10:00|186860.2|186770.2|186889.8|186799.8|186896|186806|186785.2|186695.2|520
1736266500000|2025-01-07 16:15:00|186889.6|186799.6|186857|186727|186921.6|186831.6|186823.9|186693.9|515
1736266800000|2025-01-07 16:20:00|186852.9|186722.9|186906.1|186816.1|186932.9|186842.9|186827.5|186711.8|422
1736267100000|2025-01-07 16:25:00|186903.3|186813.3|186867|186777|186904.9|186814.9|186828.1|186738.1|451
1736267400000|2025-01-07 16:30:00|186867.6|186777.6|186934.6|186804.6|186963.4|186873.4|186748.2|186618.2|708
1736267700000|2025-01-07 16:35:00|186934.5|186804.5|186788.2|186658.2|186957.5|186867.5|186778.8|186648.8|532
1736268000000|2025-01-07 16:40:00|186788.3|186658.3|186783.4|186653.4|186843.9|186713.9|186752.8|186622.8|569
1736268300000|2025-01-07 16:45:00|186782.8|186652.8|186729.3|186599.3|186792.3|186662.3|186638|186508|512
1736268600000|2025-01-07 16:50:00|186732|186602|186950.7|186820.7|186962.1|186832.1|186725.2|186595.2|705
1736268900000|2025-01-07 16:55:00|186951.3|186821.3|186958.4|186868.4|186986.6|186896.6|186881.6|186751.6|661
1736269200000|2025-01-07 17:00:00|186962.3|186872.3|186818.7|186688.7|186966.6|186876.6|186798.5|186668.5|510
1736269500000|2025-01-07 17:05:00|186816|186686|186890.4|186760.4|186895.4|186765.4|186781.2|186651.2|261
1736269800000|2025-01-07 17:10:00|186887.6|186757.6|186905.3|186775.3|186958|186828|186845.7|186715.7|466
1736270100000|2025-01-07 17:15:00|186904.5|186774.5|186865.4|186735.4|186906.5|186776.5|186738.3|186608.3|505
1736270400000|2025-01-07 17:20:00|186866.2|186736.2|187076.3|186946.3|187142.1|186999|186866.2|186736.2|565
1736270700000|2025-01-07 17:25:00|187075.3|186945.3|187128.2|186998.2|187175.1|187045.1|187066.4|186936.4|433
1736271000000|2025-01-07 17:30:00|187127.5|186997.5|187049.3|186919.3|187127.5|186997.5|187017|186887|456
1736271300000|2025-01-07 17:35:00|187052.6|186922.6|187134.1|187004.1|187136.8|187006.8|187047.2|186917.2|348
1736271600000|2025-01-07 17:40:00|187137.8|187007.8|187089.3|186959.3|187137.8|187007.8|187078.4|186948.4|411
1736271900000|2025-01-07 17:45:00|187089|186959|187094.7|186964.7|187167|187037|187084.3|186954.3|270
1736272200000|2025-01-07 17:50:00|187088.3|186958.3|187067.3|186937.3|187120.3|186990.3|187062.4|186932.4|315
1736272500000|2025-01-07 17:55:00|187065.6|186935.6|187014.8|186884.8|187098|186968|186987.9|186857.9|325
1736272800000|2025-01-07 18:00:00|187016.1|186886.1|187029.6|186899.6|187085|186945.3|186994.3|186838.7|673
1736273100000|2025-01-07 18:05:00|187032.2|186902.2|187124.9|186994.9|187133.5|187003.5|186943.9|186813.9|664
1736273400000|2025-01-07 18:10:00|187125|186995|187114.7|187024.7|187259.4|187129.4|187076.9|186946.9|492
1736273700000|2025-01-07 18:15:00|187113.5|187023.5|187051.2|186961.2|187126.2|187030.9|187017.2|186913.1|366
1736274000000|2025-01-07 18:20:00|187059|186969|187091.2|187001.2|187115.5|187025.2|187007.3|186894|398
1736274300000|2025-01-07 18:25:00|187090.8|187000.8|187093.3|187003.3|187112.6|187022.6|187020.6|186890.6|548
1736274600000|2025-01-07 18:30:00|187093.2|187003.2|187158.3|187028.3|187173.4|187054.7|187093.2|186983.4|359
1736274900000|2025-01-07 18:35:00|187157.8|187027.8|187105.1|186975.1|187171.8|187048.5|187088.5|186948.7|262
1736275200000|2025-01-07 18:40:00|187101.3|186971.3|187180.5|187050.5|187221.5|187072.7|187095|186965|231
1736275500000|2025-01-07 18:45:00|187192.4|187062.4|187023.7|186933.7|187192.4|187062.4|187000|186899.4|334
1736275800000|2025-01-07 18:50:00|187024.1|186934.1|187001.9|186911.9|187053.1|186945.3|186962.8|186851.4|410
1736276100000|2025-01-07 18:55:00|187000.7|186910.7|187034.1|186904.1|187062.3|186936.9|186994.9|186891.4|305
1736276400000|2025-01-07 19:00:00|187033.7|186903.7|187014.6|186884.6|187070.4|186940.4|186992.4|186862.4|434
1736276700000|2025-01-07 19:05:00|187012.3|186882.3|187021.8|186891.8|187038.2|186908.2|187012.3|186882.3|476
1736277000000|2025-01-07 19:10:00|187019.3|186889.3|187025.5|186895.5|187028.8|186898.8|186966.5|186836.5|346
1736277300000|2025-01-07 19:15:00|187025.8|186895.8|187013.2|186883.2|187057.1|186927.1|186996.9|186866.9|159
1736277600000|2025-01-07 19:20:00|187010.8|186880.8|187030.9|186900.9|187048.6|186918.6|187010.1|186880.1|209
1736277900000|2025-01-07 19:25:00|187026.8|186896.8|187012.9|186882.9|187026.8|186896.8|186988.5|186858.5|180
1736278200000|2025-01-07 19:30:00|187016.3|186886.3|187010.8|186880.8|187032.6|186902.6|187004.8|186874.8|185
1736278500000|2025-01-07 19:35:00|187007.1|186877.1|187043.4|186913.4|187046.2|186916.2|186986.2|186856.2|133
1736278800000|2025-01-07 19:40:00|187043.8|186913.8|187065.5|186935.5|187079.1|186949.1|187019|186889|330
1736279100000|2025-01-07 19:45:00|187065.3|186935.3|187059.6|186929.6|187076.8|186946.8|187026.3|186896.3|202
1736279400000|2025-01-07 19:50:00|187059.4|186929.4|186983.3|186853.3|187063.3|186933.3|186979.5|186849.5|225
1736279700000|2025-01-07 19:55:00|186979.4|186849.4|187032.9|186902.9|187044.5|186914.5|186979.4|186849.4|289
1736280000000|2025-01-07 20:00:00|187033.2|186903.2|187057.9|186927.9|187064.2|186934.2|187012.8|186882.8|225
1736280300000|2025-01-07 20:05:00|187058|186928|187063.2|186933.2|187065.1|186935.1|187024.3|186894.3|157
1736280600000|2025-01-07 20:10:00|187067.1|186937.1|187082.4|186952.4|187098.6|186968.6|187062.7|186932.7|140
1736280900000|2025-01-07 20:15:00|187049|186959|187044|186954|187066|186976|187003|186913|204
1736281200000|2025-01-07 20:20:00|187045|186955|187114|187024|187161|187071|187042|186952|400
1736281500000|2025-01-07 20:25:00|187123|187033|187115|187025|187173|187076|187091|187001|354
1736281800000|2025-01-07 20:30:00|187144.3|187014.3|187183.9|187053.9|187187.3|187057.3|187129|186999|287
1736282100000|2025-01-07 20:35:00|187183.4|187053.4|187182.2|187052.2|187215.4|187085.4|187178.2|187048.2|280
1736282400000|2025-01-07 20:40:00|187183.1|187053.1|187130.2|187000.2|187183.4|187053.4|187110.8|186953.7|284
1736282700000|2025-01-07 20:45:00|187130|187000|187114.4|186984.4|187144.1|187014.1|187113.6|186983.6|126
1736283000000|2025-01-07 20:50:00|187116.2|186986.2|187100.9|186970.9|187127.1|186997.1|187089.6|186959.6|194
1736283300000|2025-01-07 20:55:00|187105.5|186975.5|187118.5|186988.5|187146.3|187016.3|187103.8|186973.8|231
1736283600000|2025-01-07 21:00:00|187116.2|186986.2|187121|186991|187136.2|187006.2|187108.2|186978.2|114
1736283900000|2025-01-07 21:05:00|187118.8|186988.8|187134.8|187004.8|187145.1|187015.1|187118.8|186988.8|28
1736284200000|2025-01-07 21:10:00|187136.5|187006.5|187131.4|187001.4|187136.5|187006.5|187129.1|186999.1|21
1736284500000|2025-01-07 21:15:00|187130.6|187000.6|187116.1|186986.1|187130.6|187000.6|187115.7|186985.7|14
1736284800000|2025-01-07 21:20:00|187115.7|186985.7|187117|186987|187117.5|186987.5|187115.6|186985.6|14
1736285100000|2025-01-07 21:25:00|187118.5|186988.5|187123.2|186993.2|187123.2|186993.2|187116.9|186986.9|15
1736285400000|2025-01-07 21:30:00|187122.4|186992.4|187120.4|186990.4|187175.7|187013.5|187102.4|186937|27
1736285700000|2025-01-07 21:35:00|187120|186990|187100.5|187010.5|187177.3|187018.3|187091.6|186932.6|42
1736286000000|2025-01-07 21:40:00|187099.4|187009.4|187137.7|187007.7|187202.6|187020.1|187099.4|186941.5|47
1736286300000|2025-01-07 21:45:00|187138.3|187008.3|187162.6|186895.7|187199.4|187013.6|187133.5|186843.5|74
1736286600000|2025-01-07 21:50:00|187161.8|186894.6|187124.8|186906|187163.4|186951.5|187081.5|186878.6|77
1736286900000|2025-01-07 21:55:00|187129.4|186907.3|187269|186927|187301.1|186959.1|187123.1|186782.9|911
1736287200000|2025-01-07 22:00:00|187222|186880|187222|186880|187222|186880|187222|186880|1
1736288400000|2025-01-07 22:20:00|187198.6|186856.6|187198.6|186856.6|187198.6|186856.6|187198.6|186856.6|1
1736289300000|2025-01-07 22:35:00|187216|186874|187219|186877|187220|186878|187213|186871|22
1736289600000|2025-01-07 22:40:00|187218|186876|187222|186880|187222|186880|187213|186871|57
1736289900000|2025-01-07 22:45:00|187222|186880|187223|186881|187226|186884|187219|186877|45
1736290200000|2025-01-07 22:50:00|187223|186881|187219|186877|187223|186881|187216|186874|36
1736290500000|2025-01-07 22:55:00|187220|186878|187177|186835|187220|186878|187177|186835|47
1736290800000|2025-01-07 23:00:00|187208.4|186866.4|187054|186712|187208.4|186866.4|187053.5|186711.5|77
1736291100000|2025-01-07 23:05:00|187054.5|186712.5|187055.4|186713.4|187135.9|186793.9|187041|186699|87
1736291400000|2025-01-07 23:10:00|187049|186707|187076|186734|187099.5|186757.5|187049|186707|52
1736291700000|2025-01-07 23:15:00|187075.7|186733.7|187062.2|186720.2|187083.7|186741.7|187055|186713|39
1736292000000|2025-01-07 23:20:00|187057|186715|187057|186715|187074.9|186732.9|187057|186715|22
1736292300000|2025-01-07 23:25:00|187062.2|186720.2|187066.2|186724.2|187078.4|186736.4|187057|186715|28
1736292600000|2025-01-07 23:30:00|187069|186727|187069|186727|187069.7|186727.7|187062.8|186720.8|16
1736292900000|2025-01-07 23:35:00|187066.2|186724.2|187066.2|186724.2|187069|186727|187066.2|186724.2|11
1736293200000|2025-01-07 23:40:00|187076.7|186734.7|187053|186711|187089.9|186747.9|186998.4|186656.4|46
1736293500000|2025-01-07 23:45:00|187060.8|186718.8|187060.8|186718.8|187064.2|186722.2|187053|186711|21
1736293800000|2025-01-07 23:50:00|187053|186711|187065.5|186723.5|187065.5|186723.5|187053|186711|30
1736294100000|2025-01-07 23:55:00|187065|186723|187065|186723|187073.5|186731.5|187063.9|186721.9|40
1736294400000|2025-01-08 00:00:00|187066.7|186724.7|187139|186797|187200.8|186858.8|187060.4|186718.4|175
1736294700000|2025-01-08 00:05:00|187141.5|186799.5|187081.8|186821.9|187255.2|186913.2|187031.5|186771.2|92
1736295000000|2025-01-08 00:10:00|187114.8|186788.9|187109.3|186785.7|187124|186854.9|187053.5|186771.2|33
1736295300000|2025-01-08 00:15:00|187061|186834|187066|186826|187074|186891|187021|186825|147
1736295600000|2025-01-08 00:20:00|187066|186826|187019|186802|187068|186846|187014|186764|98
1736295900000|2025-01-08 00:25:00|187019|186756|187020|186766|187038|186802|187005|186742|74
1736296200000|2025-01-08 00:30:00|187065|186723|187259.1|186983.9|187303.8|187024.4|187043.5|186723|331
1736296500000|2025-01-08 00:35:00|187257.8|186982.6|187285.7|186999.7|187331.7|187040.5|187170.5|186941.5|212
1736296800000|2025-01-08 00:40:00|187283|187000.3|187155|186916|187299.7|187023|187155|186870.3|120
1736297100000|2025-01-08 00:45:00|187145|186900|187135|186930|187151|186976|187094|186898|119
1736297400000|2025-01-08 00:50:00|187136|186905|187240|187022|187275|187022|187136|186905|92
1736297700000|2025-01-08 00:55:00|187268|187005|187362|187076|187362|187078|187239|186971|75
1736298000000|2025-01-08 01:00:00|187328.8|187100.9|187283|187153|187371.9|187209.9|187269|187100.9|471
1736298300000|2025-01-08 01:05:00|187281.6|187151.6|187219.6|186996.5|187287|187169.3|187146|186981.5|282
1736298600000|2025-01-08 01:10:00|187221.2|186992.2|187217|187087|187244.4|187114.4|187140.9|186980.3|371
1736298900000|2025-01-08 01:15:00|187211.7|187081.7|187220.6|187130.6|187260.3|187144.7|187156.3|187056.9|416
1736299200000|2025-01-08 01:20:00|187217.5|187127.5|187219.5|187129.5|187270.7|187140.7|187178.6|187085.5|254
1736299500000|2025-01-08 01:25:00|187218.8|187128.8|187189.7|187099.7|187227.2|187137.2|187171|187081|236
1736299800000|2025-01-08 01:30:00|187197.7|187107.7|187176.2|187046.2|187223.1|187133.1|187090|186982.5|412
1736300100000|2025-01-08 01:35:00|187176.1|187046.1|187098.3|187008.3|187180.3|187063|187097|186991.3|214
1736300400000|2025-01-08 01:40:00|187101.1|187011.1|187106|187016|187133.3|187022.4|187025.6|186862.9|397
1736300700000|2025-01-08 01:45:00|187113.8|187023.8|187138.7|187008.7|187163.2|187057.3|187104.8|186998|313
1736301000000|2025-01-08 01:50:00|187118.7|187028.7|187146.8|187016.8|187198.8|187051|187082.9|186988.9|322
1736301300000|2025-01-08 01:55:00|187145.5|187015.5|187205.3|187075.3|187220.9|187090.9|187118.5|186988.5|465
1736301600000|2025-01-08 02:00:00|187205.8|187075.8|187198.8|187068.8|187260|187115.7|187185.3|187046.5|80
1736301900000|2025-01-08 02:05:00|187199|187069|187179.8|187049.8|187218.1|187088.1|187151.2|187030.2|276
1736302200000|2025-01-08 02:10:00|187177.6|187047.6|187161|187031|187196.1|187084.6|187140.6|187026.8|329
1736302500000|2025-01-08 02:15:00|187160.8|187030.8|187149.9|187019.9|187169.1|187062.1|187058.1|186906.6|158
1736302800000|2025-01-08 02:20:00|187151.6|187021.6|187195.4|187105.4|187219.6|187106.1|187129.8|187019.1|239
1736303100000|2025-01-08 02:25:00|187198.3|187108.3|187181.8|187091.8|187205.2|187115.2|187165.7|187060.1|345
1736303400000|2025-01-08 02:30:00|187181.6|187091.6|187193.6|187103.6|187210.5|187120.5|187181.4|187091.4|369
1736303700000|2025-01-08 02:35:00|187192|187102|187199.5|187109.5|187217.1|187127.1|187183.2|187093.2|265
1736304000000|2025-01-08 02:40:00|187199.8|187109.8|187212.7|187082.7|187213.3|187115.9|187162.8|187072.8|338
1736304300000|2025-01-08 02:45:00|187209.1|187079.1|187186.3|187096.3|187252.8|187122.8|187167.1|187074.6|259
1736304600000|2025-01-08 02:50:00|187185.4|187095.4|187165.4|187075.4|187197.2|187107.2|187151.4|187061.4|216
1736304900000|2025-01-08 02:55:00|187166.1|187076.1|187183.5|187093.5|187192.2|187102.2|187164.5|187074.5|274
1736305200000|2025-01-08 03:00:00|187183.9|187093.9|187203.8|187113.8|187209.3|187119.3|187183.2|187093.2|339
1736305500000|2025-01-08 03:05:00|187198.3|187108.3|187197|187107|187262.2|187133.2|187190.9|187090.2|167
1736305800000|2025-01-08 03:10:00|187196.8|187106.8|187229.3|187139.3|187234.2|187144.2|187196.8|187106.8|104
1736306100000|2025-01-08 03:15:00|187229.5|187139.5|187233.7|187143.7|187293.9|187190.5|187217.2|187127.2|156
1736306400000|2025-01-08 03:20:00|187233.6|187143.6|187239.3|187149.3|187264.1|187174.1|187231.5|187141.5|224
1736306700000|2025-01-08 03:25:00|187240.3|187150.3|187290|187200|187301.8|187202.4|187231.9|187141.9|253
1736307000000|2025-01-08 03:30:00|187288.4|187198.4|187399.7|187269.7|187409.8|187293.8|187280.6|187168.9|239
1736307300000|2025-01-08 03:35:00|187396.2|187266.2|187355|187225|187406.5|187294|187303.2|187173.2|182
1736307600000|2025-01-08 03:40:00|187358.8|187228.8|187339.7|187209.7|187412.9|187282.5|187322.5|187197|233
1736307900000|2025-01-08 03:45:00|187338.9|187208.9|187321|187191|187372.6|187241.9|187302.6|187125.2|319
1736308200000|2025-01-08 03:50:00|187323.8|187193.8|187340.7|187210.7|187347.5|187238|187312.3|187189.2|123
1736308500000|2025-01-08 03:55:00|187338.9|187208.9|187343.3|187253.3|187353|187253.3|187298.5|187191.6|145
1736308800000|2025-01-08 04:00:00|187365.6|187235.6|187353.1|187223.1|187409.2|187279.2|187297.5|187198|236
1736309100000|2025-01-08 04:05:00|187350.9|187220.9|187314.4|187184.4|187384.5|187261|187256|187126|178
1736309400000|2025-01-08 04:10:00|187311.1|187181.1|187244.4|187114.4|187311.1|187181.1|187222.6|187092.6|177
1736309700000|2025-01-08 04:15:00|187244|187114|187251.7|187161.7|187275.1|187170.6|187215.4|187085.4|275
1736310000000|2025-01-08 04:20:00|187254.5|187164.5|187261.1|187171.1|187266.6|187176.6|187237|187147|446
1736310300000|2025-01-08 04:25:00|187263.9|187173.9|187248.1|187158.1|187268.1|187178.1|187225.7|187135.7|330
1736310600000|2025-01-08 04:30:00|187245.5|187155.5|187300.6|187210.6|187341.2|187211.2|187227.3|187137.3|169
1736310900000|2025-01-08 04:35:00|187301.3|187211.3|187296.5|187206.5|187301.3|187211.3|187279.5|187189.5|38
1736311200000|2025-01-08 04:40:00|187296.7|187206.7|187332.3|187242.3|187334.4|187244.4|187291.6|187201.6|113
1736311500000|2025-01-08 04:45:00|187335.1|187245.1|187309|187219|187335.9|187245.9|187301.9|187211.9|214
1736311800000|2025-01-08 04:50:00|187313.5|187223.5|187365.2|187275.2|187380.9|187290.9|187307.7|187217.7|218
1736312100000|2025-01-08 04:55:00|187365.3|187275.3|187341.8|187251.8|187381.3|187291.3|187333.4|187243.4|231
1736312400000|2025-01-08 05:00:00|187343.4|187253.4|187333.6|187243.6|187345.5|187255.5|187307.1|187217.1|395
1736312700000|2025-01-08 05:05:00|187332.3|187242.3|187339|187249|187380.1|187290.1|187310.2|187220.2|234
1736313000000|2025-01-08 05:10:00|187342.3|187252.3|187332.3|187242.3|187355.9|187265.9|187309.7|187219.7|327
1736313300000|2025-01-08 05:15:00|187332|187242|187289.2|187199.2|187346.4|187256.4|187270|187180|229
1736313600000|2025-01-08 05:20:00|187290.7|187200.7|187277.8|187187.8|187302|187212|187275.4|187185.4|142
1736313900000|2025-01-08 05:25:00|187279.4|187189.4|187285.2|187195.2|187289.8|187199.8|187216.1|187126.1|319
1736314200000|2025-01-08 05:30:00|187286.4|187196.4|187235.7|187145.7|187300|187210|187221.1|187091.1|432
1736314500000|2025-01-08 05:35:00|187235.4|187145.4|187232|187142|187291.7|187201.7|187222.5|187132.5|241
1736314800000|2025-01-08 05:40:00|187235.2|187145.2|187238.6|187148.6|187256.8|187152.1|187224.5|187120|123
1736315100000|2025-01-08 05:45:00|187240|187150|187192.3|187102.3|187251.2|187161.2|187172.1|187082.1|229
1736315400000|2025-01-08 05:50:00|187192.5|187102.5|187199.1|187109.1|187216.5|187126.5|187188.2|187098.2|90
1736315700000|2025-01-08 05:55:00|187200.1|187110.1|187175.5|187085.5|187201.4|187111.4|187157.5|187067.5|288
1736316000000|2025-01-08 06:00:00|187172.8|187082.8|187162.6|187072.6|187202.6|187095.7|187130.5|187040.5|377
1736316300000|2025-01-08 06:05:00|187159.8|187069.8|187135.8|187045.8|187193.1|187103.1|187135.7|187045.7|228
1736316600000|2025-01-08 06:10:00|187138|187048|187137.8|187007.8|187173.5|187066.4|187122.1|186992.1|152
1736316900000|2025-01-08 06:15:00|187137|187007|187152.2|187062.2|187159.3|187069.3|187122|186992|84
1736317200000|2025-01-08 06:20:00|187152.4|187062.4|187160.5|187030.5|187163.1|187064.6|187139.6|187013|65
1736317500000|2025-01-08 06:25:00|187161.2|187031.2|187191|187101|187210.4|187120.4|187126|186996|242
1736317800000|2025-01-08 06:30:00|187193.2|187103.2|187144.6|187014.6|187222.9|187118.3|187126.4|186934|203
1736318100000|2025-01-08 06:35:00|187144.1|187014.1|187000.3|186870.3|187150|187020|186995.7|186865.7|173
1736318400000|2025-01-08 06:40:00|187001.9|186871.9|186844.4|186754.4|187022.6|186892.6|186844.4|186754.4|192
1736318700000|2025-01-08 06:45:00|186862.6|186732.6|186967.2|186837.2|186977.3|186847.3|186841.5|186727.4|137
1736319000000|2025-01-08 06:50:00|186968.9|186838.9|187032.8|186902.8|187035.2|186945.2|186950.7|186820.7|138
1736319300000|2025-01-08 06:55:00|187010.7|186920.7|187025.2|186895.2|187113|186926.4|187010.7|186826|52
1736319600000|2025-01-08 07:00:00|187026.1|186896.1|187240.8|187150.8|187302.5|187212.5|187004.3|186892.7|259
1736319900000|2025-01-08 07:05:00|187241.2|187151.2|187209.9|187119.9|187272.4|187182.4|187178.7|187088.7|264
1736320200000|2025-01-08 07:10:00|187206.7|187116.7|187224.8|187094.8|187253.4|187163.4|187157.5|187067.5|256
1736320500000|2025-01-08 07:15:00|187224.3|187094.3|187195.9|187105.9|187226.1|187115.4|187120.8|187025.7|257
1736320800000|2025-01-08 07:20:00|187197.8|187107.8|187364.9|187274.9|187368.9|187278.9|187109.1|187019.1|352
1736321100000|2025-01-08 07:25:00|187365.8|187275.8|187572.1|187482.1|187619|187529|187356.7|187266.7|286
1736321400000|2025-01-08 07:30:00|187583.2|187493.2|187656.4|187566.4|187739.5|187617.2|187582.8|187492.8|324
1736321700000|2025-01-08 07:35:00|187652.6|187562.6|187709.1|187619.1|187769.6|187679.6|187623.9|187533.9|378
1736322000000|2025-01-08 07:40:00|187705.2|187615.2|187933.7|187803.7|187941.5|187811.5|187698.4|187608.4|328
1736322300000|2025-01-08 07:45:00|187934.2|187804.2|187720.8|187630.8|187934.8|187831.5|187669|187579|356
1736322600000|2025-01-08 07:50:00|187714.9|187624.9|187664.4|187574.4|187738.7|187648.7|187640.5|187550.5|458
1736322900000|2025-01-08 07:55:00|187665.2|187575.2|187724.1|187634.1|187750.4|187660.4|187664.3|187574.3|411
1736323200000|2025-01-08 08:00:00|187725.9|187635.9|187928.2|187838.2|187933.8|187843.8|187673.3|187583.3|504
1736323500000|2025-01-08 08:05:00|187928.4|187838.4|188113.7|188023.7|188140.3|188050.3|187848.6|187758.6|581
1736323800000|2025-01-08 08:10:00|188113.5|188023.5|188016.7|187926.7|188114.9|188024.9|187970.4|187864.4|402
1736324100000|2025-01-08 08:15:00|188016|187926|187904.2|187814.2|188061.7|187971.7|187843.7|187753.7|446
1736324400000|2025-01-08 08:20:00|187903.4|187813.4|187865.8|187775.8|187988.5|187898.5|187852.6|187762.6|463
1736324700000|2025-01-08 08:25:00|187865.6|187775.6|188023.9|187933.9|188162.5|188062|187848.2|187758.2|465
1736325000000|2025-01-08 08:30:00|188020.9|187930.9|188110.7|188020.7|188112.4|188022.4|187931.1|187841.1|418
1736325300000|2025-01-08 08:35:00|188110.9|188020.9|188197.5|188107.5|188212.7|188111|188073.6|187983.6|345
1736325600000|2025-01-08 08:40:00|188200.3|188110.3|188138.9|188008.9|188238.9|188134.7|188061.9|187931.9|382
1736325900000|2025-01-08 08:45:00|188139.1|188009.1|188465|188335|188465.8|188335.8|188138.6|188008.6|456
1736326200000|2025-01-08 08:50:00|188464.6|188334.6|188394.3|188304.3|188464.6|188334.6|188369.7|188245.9|342
1736326500000|2025-01-08 08:55:00|188395.3|188305.3|188463.1|188333.1|188571.9|188441.9|188359.3|188253.8|357
1736326800000|2025-01-08 09:00:00|188464.6|188334.6|188443.3|188353.3|188595.6|188465.6|188443.3|188320|528
1736327100000|2025-01-08 09:05:00|188437.8|188347.8|188390.5|188300.5|188470.5|188380.5|188356.9|188266.9|365
1736327400000|2025-01-08 09:10:00|188392.3|188302.3|188355.3|188265.3|188405.2|188315.2|188197.3|188107.3|438
1736327700000|2025-01-08 09:15:00|188354.9|188264.9|188278.3|188188.3|188430.9|188340.9|188250.1|188160.1|448
1736328000000|2025-01-08 09:20:00|188278.9|188188.9|188252.3|188162.3|188296.3|188206.3|188183.1|188093.1|402
1736328300000|2025-01-08 09:25:00|188252.1|188162.1|188188.7|188098.7|188295.3|188205.3|188188.5|188098.5|396
1736328600000|2025-01-08 09:30:00|188188.5|188098.5|188072.6|187982.6|188188.5|188098.5|188068.6|187978.6|325
1736328900000|2025-01-08 09:35:00|188074.6|187984.6|188101.3|188011.3|188133.8|188043.8|188066|187976|242
1736329200000|2025-01-08 09:40:00|188102.2|188012.2|188214.2|188124.2|188216.1|188126.1|188102.2|188012.2|208
1736329500000|2025-01-08 09:45:00|188216.3|188126.3|188369.7|188279.7|188370.9|188280.9|188214.2|188124.2|280
1736329800000|2025-01-08 09:50:00|188368.1|188278.1|188277.9|188187.9|188369.9|188279.9|188211.9|188121.9|226
1736330100000|2025-01-08 09:55:00|188278.8|188188.8|188273|188183|188326.4|188236.4|188258.5|188168.5|234
1736330400000|2025-01-08 10:00:00|188280.6|188190.6|188346.1|188256.1|188346.1|188256.1|188251|188161|293
1736330700000|2025-01-08 10:05:00|188346.2|188256.2|188268.3|188178.3|188349.3|188259.3|188260.8|188170.8|306
1736331000000|2025-01-08 10:10:00|188268|188178|188231.3|188141.3|188311.2|188221.2|188212|188122|289
1736331300000|2025-01-08 10:15:00|188231.1|188141.1|188222.5|188132.5|188239.5|188149.5|188122.7|188032.7|320
1736331600000|2025-01-08 10:20:00|188222.6|188132.6|188216.9|188126.9|188225.1|188135.1|188155|188065|227
1736331900000|2025-01-08 10:25:00|188216.3|188126.3|188231.3|188141.3|188249.5|188159.5|188185.5|188095.5|388
1736332200000|2025-01-08 10:30:00|188231.5|188141.5|188306.5|188176.5|188333.5|188225|188224.3|188134.3|371
1736332500000|2025-01-08 10:35:00|188307.2|188177.2|188083.9|187993.9|188319.6|188208.8|188036.4|187918.9|351
1736332800000|2025-01-08 10:40:00|188083.8|187993.8|188041.7|187951.7|188198.6|188102.5|188040.1|187950.1|503
1736333100000|2025-01-08 10:45:00|188042|187952|188015.1|187925.1|188098.3|188008.3|187978.8|187888.8|449
1736333400000|2025-01-08 10:50:00|188014.7|187924.7|188039.8|187949.8|188047|187957|187976.3|187886.3|355
1736333700000|2025-01-08 10:55:00|188040.1|187950.1|188103.8|188013.8|188119.7|188029.7|187995.7|187905.7|317
1736334000000|2025-01-08 11:00:00|188109.8|188019.8|188061.5|187931.5|188137.8|188047.8|188019.5|187907.5|475
1736334300000|2025-01-08 11:05:00|188061.4|187931.4|188198.1|188108.1|188202.3|188112.3|188005.6|187915.6|410
1736334600000|2025-01-08 11:10:00|188200.1|188110.1|188211.9|188121.9|188215.4|188125.4|188128.7|188038.7|436
1736334900000|2025-01-08 11:15:00|188212.1|188122.1|188350.4|188260.4|188360|188270|188182.1|188092.1|432
1736335200000|2025-01-08 11:20:00|188350.5|188260.5|188356.1|188226.1|188480.8|188355.1|188296.3|188206.3|484
1736335500000|2025-01-08 11:25:00|188356.2|188226.2|188625.5|188495.5|188625.5|188495.5|188356.2|188226.2|546
1736335800000|2025-01-08 11:30:00|188625.9|188495.9|189040.4|188910.4|189047.1|188921.9|188625.9|188495.9|773
1736336100000|2025-01-08 11:35:00|189041.7|188911.7|189018.5|188888.5|189061.2|188931.2|188800.4|188681.1|679
1736336400000|2025-01-08 11:40:00|189018.7|188888.7|188671.5|188541.5|189018.9|188907.5|188671.5|188541.5|595
1736336700000|2025-01-08 11:45:00|188670.6|188540.6|188504.5|188374.5|188693.4|188582.4|188474.1|188365.8|806
1736337000000|2025-01-08 11:50:00|188505.7|188375.7|188752.8|188622.8|188759.2|188629.2|188442.6|188352.6|564
1736337300000|2025-01-08 11:55:00|188753|188623|188658.3|188528.3|188758.5|188628.5|188643.3|188514.4|394
1736337600000|2025-01-08 12:00:00|188655.9|188525.9|188801.4|188711.4|188816.7|188726.7|188592.1|188462.1|444
1736337900000|2025-01-08 12:05:00|188801.5|188711.5|188734.5|188644.5|188819.3|188729.3|188722.2|188632.2|279
1736338200000|2025-01-08 12:10:00|188735.9|188645.9|188966.6|188836.6|188966.6|188848.1|188731.7|188641.7|295
1736338500000|2025-01-08 12:15:00|188966.8|188836.8|189471.4|189341.4|189483.7|189353.7|188951.1|188821.1|544
1736338800000|2025-01-08 12:20:00|189475.7|189345.7|189517.2|189387.2|189740|189610|189442.5|189312.5|646
1736339100000|2025-01-08 12:25:00|189510.5|189380.5|189485.1|189395.1|189568.9|189444|189466.5|189360.8|444
1736339400000|2025-01-08 12:30:00|189482.5|189392.5|189602.2|189512.2|189648.9|189520.1|189481.7|189391.7|444
1736339700000|2025-01-08 12:35:00|189602.1|189512.1|189361.9|189271.9|189616.4|189526.4|189298.9|189198.6|484
1736340000000|2025-01-08 12:40:00|189361.4|189271.4|189268.3|189138.3|189374.5|189284.5|189198.9|189069|508
1736340300000|2025-01-08 12:45:00|189268.2|189138.2|189343.4|189213.4|189365.7|189235.7|189114.2|188984.2|435
1736340600000|2025-01-08 12:50:00|189340.6|189210.6|189334.8|189244.8|189385.5|189286.2|189285.1|189155.1|395
1736340900000|2025-01-08 12:55:00|189334|189244|189420.9|189330.9|189453.2|189363.2|189334|189244|361
1736341200000|2025-01-08 13:00:00|189407.4|189317.4|189255.5|189125.5|189407.4|189317.4|189038|188948|712
1736341500000|2025-01-08 13:05:00|189255.6|189125.6|189033.1|188903.1|189323.7|189224.2|189032.6|188902.6|553
1736341800000|2025-01-08 13:10:00|189033|188903|189146.4|188804.4|189203.1|188926.8|188850.1|188746.9|613
1736342100000|2025-01-08 13:15:00|189129.6|188787.6|188931.1|188841.1|189244.6|188902.6|188766.2|188621.3|676
1736342400000|2025-01-08 13:20:00|188933.5|188843.5|188742.9|188652.9|188941.3|188843.5|188736.6|188646.6|659
1736342700000|2025-01-08 13:25:00|188743.3|188653.3|189083.2|188741.2|189149.1|188824.4|188629.8|188510.7|643
1736343000000|2025-01-08 13:30:00|189109.5|188767.5|189256.8|189126.8|189312.6|189127|188951.3|188697.6|853
1736343300000|2025-01-08 13:35:00|189254.4|189124.4|189249.1|189159.1|189294.5|189164.5|189171.5|189041.5|768
1736343600000|2025-01-08 13:40:00|189283.4|189193.4|189222.1|189092.1|189359.4|189269.4|189194.7|189083.6|678
1736343900000|2025-01-08 13:45:00|189221.4|189091.4|189057.4|188927.4|189221.4|189110.2|189006.9|188916.9|645
1736344200000|2025-01-08 13:50:00|189053.4|188923.4|188959.5|188869.5|189113.8|189014|188957.8|188867.8|701
1736344500000|2025-01-08 13:55:00|188962.1|188872.1|188774.5|188684.5|188962.8|188872.8|188774.5|188682.2|694
1736344800000|2025-01-08 14:00:00|188776.4|188686.4|188617.1|188527.1|188815.8|188725.8|188463.7|188333.7|783
1736345100000|2025-01-08 14:05:00|188619.7|188529.7|188557.1|188467.1|188706.1|188576.1|188514.3|188423.3|546
1736345400000|2025-01-08 14:10:00|188557.5|188467.5|188741.6|188611.6|188756.5|188626.5|188542.5|188446.4|425
1736345700000|2025-01-08 14:15:00|188741|188611|188809.4|188679.4|188845.4|188716|188727|188597|568
1736346000000|2025-01-08 14:20:00|188809.3|188679.3|188794.4|188704.4|188820.5|188730.5|188712.3|188602.6|591
1736346300000|2025-01-08 14:25:00|188789.7|188699.7|188780.4|188650.4|188859.7|188743.4|188753.5|188623.5|506
1736346600000|2025-01-08 14:30:00|188782.1|188652.1|188926.8|188796.8|188928.6|188807.6|188782.1|188652.1|588
1736346900000|2025-01-08 14:35:00|188927|188797|188975.2|188885.2|188979.4|188889.4|188866.2|188765.5|575
1736347200000|2025-01-08 14:40:00|188976|188886|189082.2|188992.2|189126|189036|188925.3|188835.3|458
1736347500000|2025-01-08 14:45:00|189072.2|188982.2|188990.1|188860.1|189099.7|189009.7|188952|188822|536
1736347800000|2025-01-08 14:50:00|188999.4|188869.4|189083.4|188953.4|189086.9|188996.9|188938|188808|516
1736348100000|2025-01-08 14:55:00|189083.8|188953.8|189099|188969|189122.3|189014.7|189072.5|188951.9|460
1736348400000|2025-01-08 15:00:00|189099.1|188969.1|188787.4|188697.4|189100.1|188970.1|188759.6|188669.6|680
1736348700000|2025-01-08 15:05:00|188784.6|188694.6|188720.2|188630.2|188810.6|188714.5|188704.5|188604.9|552
1736349000000|2025-01-08 15:10:00|188716.6|188626.6|188849.9|188759.9|188849.9|188759.9|188710.4|188602.3|487
1736349300000|2025-01-08 15:15:00|188854|188764|188862.2|188772.2|188937.2|188847.2|188847.8|188757.8|529
1736349600000|2025-01-08 15:20:00|188861.9|188771.9|188835.1|188745.1|188948.9|188858.9|188824.9|188694.9|538
1736349900000|2025-01-08 15:25:00|188834.9|188744.9|188906.8|188816.8|188941.8|188832.4|188810.6|188720.6|532
1736350200000|2025-01-08 15:30:00|188915.5|188825.5|188961.6|188871.6|189009.6|188919.6|188889.7|188790.5|527
1736350500000|2025-01-08 15:35:00|188962.1|188872.1|188818.6|188728.6|188963.4|188873.4|188816.1|188719.7|555
1736350800000|2025-01-08 15:40:00|188817.5|188727.5|188834|188744|188952.5|188862.5|188812.7|188722.7|413
1736351100000|2025-01-08 15:45:00|188833.4|188743.4|188917.4|188787.4|188928.9|188834.7|188829.6|188733.1|505
1736351400000|2025-01-08 15:50:00|188917.3|188787.3|188870.5|188740.5|188955.6|188860.5|188865.1|188735.1|413
1736351700000|2025-01-08 15:55:00|188875.5|188745.5|188848.4|188758.4|188935.8|188811.7|188811.9|188681.9|455
1736352000000|2025-01-08 16:00:00|188850.1|188760.1|189072.4|188982.4|189124|189012.6|188850.1|188745.9|401
1736352300000|2025-01-08 16:05:00|189072.8|188982.8|189300.3|189170.3|189302.6|189180.3|189031.4|188941.4|489
1736352600000|2025-01-08 16:10:00|189300.5|189170.5|189171.8|189081.8|189342.9|189218.6|189167.2|189077.2|497
1736352900000|2025-01-08 16:15:00|189173.8|189083.8|189028.7|188938.7|189219|189089|189018|188928|625
1736353200000|2025-01-08 16:20:00|189025.5|188935.5|188986.1|188896.1|189025.5|188935.5|188968.5|188878.5|610
1736353500000|2025-01-08 16:25:00|188988|188898|188917.5|188827.5|189036.2|188946.2|188905.6|188815.6|729
1736353800000|2025-01-08 16:30:00|188906.7|188816.7|188917.7|188827.7|188921.5|188831.5|188833.7|188743.7|458
1736354100000|2025-01-08 16:35:00|188919.5|188829.5|188985.7|188895.7|189017.1|188927.1|188908.1|188818.1|380
1736354400000|2025-01-08 16:40:00|188986|188896|188952.2|188822.2|189028|188938|188862.6|188772.6|698
1736354700000|2025-01-08 16:45:00|188952.3|188822.3|188991.8|188861.8|189051.8|188908.9|188949.9|188802|789
1736355000000|2025-01-08 16:50:00|188993.1|188863.1|188961.9|188871.9|189039.1|188892.7|188939.2|188797.1|749
1736355300000|2025-01-08 16:55:00|188963.3|188873.3|188912|188822|188970.6|188880.6|188877.1|188787.1|509
1736355600000|2025-01-08 17:00:00|188913.5|188823.5|189031|188901|189031|188901|188908.4|188801.1|306
1736355900000|2025-01-08 17:05:00|189039.2|188909.2|189152.9|189022.9|189189.1|189052.7|189039.2|188909.2|529
1736356200000|2025-01-08 17:10:00|189149.9|189019.9|189179.2|189049.2|189183.4|189053.4|189096.2|188966.2|455
1736356500000|2025-01-08 17:15:00|189178|189048|189257.7|189127.7|189264.5|189171.8|189150.9|189020.9|514
1736356800000|2025-01-08 17:20:00|189256.5|189126.5|189286.4|189156.4|189316.8|189186.8|189229.6|189099.6|874
1736357100000|2025-01-08 17:25:00|189283.9|189153.9|189384.5|189254.5|189441.4|189311.4|189264.4|189134.4|838
1736357400000|2025-01-08 17:30:00|189384.3|189254.3|189389.7|189259.7|189432.4|189302.4|189379.3|189249.3|404
1736357700000|2025-01-08 17:35:00|189389.8|189259.8|189414.9|189284.9|189494.4|189364.4|189382.6|189252.6|382
1736358000000|2025-01-08 17:40:00|189415.5|189285.5|189272.2|189142.2|189438.9|189296.5|189244.5|189108.9|462
1736358300000|2025-01-08 17:45:00|189272.3|189142.3|189351.4|189221.4|189403.4|189273.4|189259.9|189129.9|487
1736358600000|2025-01-08 17:50:00|189347.7|189217.7|189271.3|189141.3|189355.3|189225.3|189260.2|189130.2|465
1736358900000|2025-01-08 17:55:00|189270.3|189140.3|189254.1|189124.1|189286.2|189156.2|189227.5|189097.5|461
1736359200000|2025-01-08 18:00:00|189253.3|189123.3|189087.7|188957.7|189274.1|189123.9|189060|188916.1|805
1736359500000|2025-01-08 18:05:00|189086|188956|189132.9|189002.9|189153.4|189023.4|189002.5|188872.5|641
1736359800000|2025-01-08 18:10:00|189132.7|189002.7|189220.8|189090.8|189220.8|189090.8|189086.1|188956.1|605
1736360100000|2025-01-08 18:15:00|189224.7|189094.7|189194.4|189064.4|189230.9|189100.9|189173.2|189043.2|577
1736360400000|2025-01-08 18:20:00|189194.3|189064.3|189157.8|189027.8|189217.4|189087.4|189146|189016|572
1736360700000|2025-01-08 18:25:00|189158|189028|189076.8|188986.8|189174.5|189044.5|189040.2|188950.2|495
1736361000000|2025-01-08 18:30:00|189077.8|188987.8|189143.8|189013.8|189152.5|189042.7|189054.6|188944.7|647
1736361300000|2025-01-08 18:35:00|189132.9|189002.9|189100.2|188970.2|189152.3|189022.3|189052.1|188944.7|475
1736361600000|2025-01-08 18:40:00|189098.8|188968.8|189104.4|188974.4|189137.4|189016|189095.3|188965.6|628
1736361900000|2025-01-08 18:45:00|189098|188968|189177.2|189047.2|189182.1|189052.1|189092.7|188962.7|507
1736362200000|2025-01-08 18:50:00|189177.9|189047.9|189274.3|189144.3|189314.7|189184.7|189170.6|189040.6|484
1736362500000|2025-01-08 18:55:00|189271.7|189141.7|189404.4|189062.4|189404.4|189147.1|189229.4|189062.4|257
1736362800000|2025-01-08 19:00:00|189412.2|189070.2|189204.2|189074.2|189412.4|189166.9|189204.2|189028.4|463
1736363100000|2025-01-08 19:05:00|189205.2|189075.2|189057.4|188967.4|189210.8|189080.8|189040.8|188916.1|751
1736363400000|2025-01-08 19:10:00|189057.2|188967.2|189222.3|189092.3|189233.2|189103.2|189045.6|188951.3|563
1736363700000|2025-01-08 19:15:00|189219.7|189089.7|189043|188953|189226.9|189096.9|189036.9|188933.7|481
1736364000000|2025-01-08 19:20:00|189043.5|188953.5|189102.9|189012.9|189119.9|189029.9|189016.5|188926.5|320
1736364300000|2025-01-08 19:25:00|189103.1|189013.1|189122.9|189032.9|189142.8|189052.8|189095.8|189005.8|280
1736364600000|2025-01-08 19:30:00|189123.4|189033.4|189247.1|189157.1|189247.1|189157.1|189122.5|189023.1|530
1736364900000|2025-01-08 19:35:00|189248.6|189158.6|189304.1|189214.1|189310.8|189220.8|189227.9|189126.7|577
1736365200000|2025-01-08 19:40:00|189301.5|189211.5|189317.4|189227.4|189327.4|189237.4|189284.2|189194.2|570
1736365500000|2025-01-08 19:45:00|189315.6|189225.6|189348.7|189258.7|189401|189295.8|189285.7|189195.7|552
1736365800000|2025-01-08 19:50:00|189344.7|189254.7|189365.6|189275.6|189378|189288|189335.4|189245.4|349
1736366100000|2025-01-08 19:55:00|189363.6|189273.6|189366.7|189276.7|189372.7|189282.7|189320.9|189230.9|267
1736366400000|2025-01-08 20:00:00|189369|189279|189380.4|189250.4|189398.3|189284.3|189308|189218|334
1736366700000|2025-01-08 20:05:00|189378.7|189248.7|189344.6|189254.6|189403.6|189280.5|189339.9|189229.8|296
1736367000000|2025-01-08 20:10:00|189346.8|189256.8|189360.3|189270.3|189389|189273.4|189305.2|189175.2|426
1736367300000|2025-01-08 20:15:00|189357.6|189267.6|189274.2|189184.2|189359.5|189269.5|189262.7|189172.3|268
1736367600000|2025-01-08 20:20:00|189270.1|189180.1|189293.2|189203.2|189308.4|189218.4|189257.5|189167.5|261
1736367900000|2025-01-08 20:25:00|189292.1|189202.1|189233.6|189143.6|189298.8|189208.8|189196.2|189075.7|335
1736368200000|2025-01-08 20:30:00|189235.9|189145.9|189271.2|189181.2|189294.3|189192|189224.2|189134.2|223
1736368500000|2025-01-08 20:35:00|189271.6|189181.6|189241.2|189111.2|189286.1|189196.1|189230.4|189100.4|245
1736368800000|2025-01-08 20:40:00|189240.6|189110.6|189097.8|188967.8|189240.6|189115|189094.8|188958.7|192
1736369100000|2025-01-08 20:45:00|189098.3|188968.3|189098.6|188968.6|189144.5|189014.5|189085.5|188955.5|294
1736369400000|2025-01-08 20:50:00|189099.6|188969.6|189112.6|188982.6|189112.6|188997.6|189063.1|188966.6|177
1736369700000|2025-01-08 20:55:00|189114.2|188984.2|189119|189029|189145.6|189047.2|189085|188981.2|308
1736370000000|2025-01-08 21:00:00|189117|189027|189146.5|189056.5|189158.4|189068.4|189116.6|189010.6|137
1736370300000|2025-01-08 21:05:00|189146.8|189056.8|189203.7|189073.7|189222.1|189092.1|189137.8|189047.8|78
1736370600000|2025-01-08 21:10:00|189204.1|189074.1|189234|189104|189280|189109.9|189183.5|189046|91
1736370900000|2025-01-08 21:15:00|189222.2|189092.2|189182.5|189092.5|189222.2|189124.3|189165|189042.6|86
1736371200000|2025-01-08 21:20:00|189190.3|189100.3|189201.3|189111.3|189261|189111.3|189133.9|189003.9|111
1736371500000|2025-01-08 21:25:00|189197.3|189107.3|189201.4|189111.4|189206.6|189116.6|189173.4|189066.3|103
1736371800000|2025-01-08 21:30:00|189203.1|189113.1|189226.1|189136.1|189228.8|189138.8|189203.1|189113.1|53
1736372100000|2025-01-08 21:35:00|189226.6|189136.6|189300.9|189170.9|189334.8|189204.8|189226.6|189136.6|164
1736372400000|2025-01-08 21:40:00|189299.7|189169.7|189203.7|189073.7|189300.4|189170.4|189192.9|188962.1|135
1736372700000|2025-01-08 21:45:00|189202.1|189072.1|189210|189080|189247.9|189096.1|189144.7|188883.5|240
1736373000000|2025-01-08 21:50:00|189213.9|189083.9|189196.9|188952.6|189334.1|189118.1|189158.3|188908.2|1200
1736373300000|2025-01-08 21:55:00|189209|188985.7|189249.3|188907.3|189284.2|189063.8|189144|188846|403
1736373600000|2025-01-08 22:00:00|189251.9|188909.9|189217.5|188875.5|189309.9|188967.9|189166.2|188824.2|38
1736373900000|2025-01-08 22:05:00|189221|188879|189221|188879|189221|188879|189221|188879|1
1736375400000|2025-01-08 22:30:00|189219|188877|189222|188880|189225|188883|189216|188874|47
1736375700000|2025-01-08 22:35:00|189222|188880|189220|188878|189224|188882|189218|188876|22
1736376000000|2025-01-08 22:40:00|189220|188878|189221|188879|189223|188881|189220|188878|29
1736376300000|2025-01-08 22:45:00|189221|188879|189223|188881|189232|188890|189220|188878|32
1736376600000|2025-01-08 22:50:00|189223|188881|189219|188877|189223|188881|189218|188876|31
1736376900000|2025-01-08 22:55:00|189219|188877|189225|188883|189227|188885|189212|188870|42
1736377200000|2025-01-08 23:00:00|189235.9|188893.9|189429.7|189087.7|189449.7|189107.7|189097.8|188755.8|108
1736377500000|2025-01-08 23:05:00|189410.1|189068.1|189389.5|189047.5|189456.5|189114.5|189340.5|188998.5|35
1736377800000|2025-01-08 23:10:00|189339.5|188997.5|189341.1|189056.6|189439.7|189136.9|189266.9|188941|195
1736378100000|2025-01-08 23:15:00|189350.5|189065.9|189338.5|189086.7|189401.5|189091.3|189322.4|189027.5|59
1736378400000|2025-01-08 23:20:00|189378.5|189036.7|189330.7|189084.6|189391.5|189139.2|189255.2|189023.5|66
1736378700000|2025-01-08 23:25:00|189385.5|189043.5|189322.1|189076.4|189389|189139.4|189256.4|189031.9|29
1736379000000|2025-01-08 23:30:00|189331.8|189086.1|189365.7|189031.7|189386|189089.3|189306.1|189007.5|98
1736379300000|2025-01-08 23:35:00|189365.4|189030.3|189319.1|189083.7|189388|189084.4|189303.3|189002.5|84
1736379600000|2025-01-08 23:40:00|189368.5|189035.1|189363.1|189021.1|189384|189112.2|189270.9|189012.6|85
1736379900000|2025-01-08 23:45:00|189368.2|189111.4|189464.7|189122.7|189557.4|189215.4|189304.2|188962.2|178
1736380200000|2025-01-08 23:50:00|189469.8|189127.8|189411.7|189069.7|189485.6|189160.3|189290.6|188948.6|68
1736380500000|2025-01-08 23:55:00|189414.5|189072.5|189327|188985|189414.5|189095.3|189209.4|188968|107
1736380800000|2025-01-09 00:00:00|189327.5|188985.5|189304.7|189174.7|189425|189175.2|189214.9|188985.5|109
1736381100000|2025-01-09 00:05:00|189354|189134.4|189411.5|189069.5|189426.5|189179.6|189306.3|189069.5|54
1736381400000|2025-01-09 00:10:00|189426.2|189084.2|189445.7|189133|189465|189228.4|189351.5|189083.2|67
1736381700000|2025-01-09 00:15:00|189401|189181.3|189352|189222|189466.5|189230.5|189342.9|189107.5|80
1736382000000|2025-01-09 00:20:00|189398.5|189170.7|189396.8|189266.8|189440|189270.7|189349.6|189170.7|50
1736382300000|2025-01-09 00:25:00|189400.5|189270.5|189396.7|189266.7|189440|189270.6|189386|189221.3|24
1736382600000|2025-01-09 00:30:00|189400.3|189270.3|189450.5|189320.5|189539|189327.6|189400.3|189214|70
1736382900000|2025-01-09 00:35:00|189446.5|189316.5|189527.2|189397.2|189607.9|189405.5|189446.5|189316.5|78
1736383200000|2025-01-09 00:40:00|189529.5|189399.5|189490|189360|189598|189402.4|189451.5|189243|88
1736383500000|2025-01-09 00:45:00|189494.1|189364.1|189409.3|189279.3|189537|189364.1|189400.6|189229.6|103
1736383800000|2025-01-09 00:50:00|189408.8|189278.8|189475.5|189261.9|189509|189285.8|189357.5|189149|126
1736384100000|2025-01-09 00:55:00|189433.2|189303.2|189407.1|189277.1|189526|189303.2|189358.1|189198|113
1736384400000|2025-01-09 01:00:00|189407.2|189277.2|189347.9|189217.9|189407.2|189277.2|189313.3|189183.3|75
1736384700000|2025-01-09 01:05:00|189348.1|189218.1|189354.5|189224.5|189414.5|189284.5|189345|189215|87
1736385000000|2025-01-09 01:10:00|189356.2|189226.2|189362.8|189232.8|189395.7|189265.7|189332|189216|65
1736385300000|2025-01-09 01:15:00|189340.8|189250.8|189240.4|189110.4|189366.3|189255|189238.6|189108.6|108
1736385600000|2025-01-09 01:20:00|189240.2|189110.2|189252.4|189122.4|189269.2|189158.5|189229.6|189099.6|68
1736385900000|2025-01-09 01:25:00|189252.6|189122.6|189270.7|189140.7|189288.3|189158.3|189232|189102|61
1736386200000|2025-01-09 01:30:00|189274|189144|189229.4|189099.4|189324.4|189194.4|189197.2|189067.2|102
1736386500000|2025-01-09 01:35:00|189233.3|189103.3|189244.1|189114.1|189273.5|189143.5|189222.8|189103.3|83
1736386800000|2025-01-09 01:40:00|189244.3|189114.3|189195.7|189065.7|189244.3|189114.3|189142.4|189046.8|90
1736387100000|2025-01-09 01:45:00|189197.8|189067.8|189175.2|189085.2|189260|189130|189175.2|189053.3|135
1736387400000|2025-01-09 01:50:00|189203.2|189073.2|189192.1|189062.1|189203.2|189073.2|189160.5|189030.5|84
1736387700000|2025-01-09 01:55:00|189190.6|189060.6|189183.5|189093.5|189203|189096.5|189133|189003|99
1736388000000|2025-01-09 02:00:00|189183.3|189093.3|189141.1|189051.1|189183.3|189093.3|189131.9|189041.9|84
1736388300000|2025-01-09 02:05:00|189145.6|189055.6|189174.3|189084.3|189187.2|189086.5|189125.7|189035.7|73
1736388600000|2025-01-09 02:10:00|189174.7|189084.7|189179.1|189089.1|189184.6|189094.6|189163.8|189073.8|51
1736388900000|2025-01-09 02:15:00|189178.8|189088.8|189192.8|189102.8|189237.3|189120.3|189128.8|189038.8|74
1736389200000|2025-01-09 02:20:00|189189|189099|189169.8|189079.8|189210.3|189102.5|189127.1|189037.1|191
1736389500000|2025-01-09 02:25:00|189171|189081|189183.8|189093.8|189222.3|189110.5|189162.3|189072.3|134
1736389800000|2025-01-09 02:30:00|189180.5|189090.5|189214|189084|189230|189103|189171.3|189073.8|140
1736390100000|2025-01-09 02:35:00|189221.3|189091.3|189189|189099|189235.5|189111|189170.2|189064.5|67
1736390400000|2025-01-09 02:40:00|189193.8|189103.8|189184.2|189094.2|189193.8|189103.8|189154.6|189064.6|179
1736390700000|2025-01-09 02:45:00|189180.5|189090.5|189219|189089|189220.9|189118.2|189152.7|189062.7|93
1736391000000|2025-01-09 02:50:00|189217.2|189087.2|189279.8|189149.8|189292.5|189162.5|189214.5|189084.5|250
1736391300000|2025-01-09 02:55:00|189276.5|189146.5|189226.5|189136.5|189278|189148|189222|189104.8|260
1736391600000|2025-01-09 03:00:00|189216.5|189126.5|189216.8|189126.8|189248|189158|189201.9|189111.9|180
1736391900000|2025-01-09 03:05:00|189211.4|189121.4|189162.8|189072.8|189212.4|189122.4|189148.4|189058.4|112
1736392200000|2025-01-09 03:10:00|189162.5|189072.5|189152.4|189062.4|189174.7|189084.7|189134.4|189044.4|168
1736392500000|2025-01-09 03:15:00|189154.9|189064.9|189184.4|189054.4|189192.1|189102.1|189131.3|189001.3|265
1736392800000|2025-01-09 03:20:00|189187.1|189057.1|189155.9|189065.9|189203.5|189101.3|189150.2|189041.6|141
1736393100000|2025-01-09 03:25:00|189158.2|189068.2|189152.5|189062.5|189193.5|189103.5|189129.3|189039.3|127
1736393400000|2025-01-09 03:30:00|189156|189066|189120.4|189030.4|189159.1|189069.1|189103.5|189013.5|151
1736393700000|2025-01-09 03:35:00|189115.8|189025.8|189089.3|188999.3|189125.2|189035.2|189060.2|188970.2|226
1736394000000|2025-01-09 03:40:00|189091.6|189001.6|189078.2|188948.2|189107.4|189016.9|189062.3|188932.3|293
1736394300000|2025-01-09 03:45:00|189073.1|188943.1|189184|189094|189192.1|189102.1|189060.2|188930.2|217
1736394600000|2025-01-09 03:50:00|189180.7|189090.7|189297.8|189167.8|189310.8|189190.8|189170.8|189080.8|137
1736394900000|2025-01-09 03:55:00|189281.5|189191.5|189258.9|189128.9|189308.7|189194.5|189230.9|189100.9|249
1736395200000|2025-01-09 04:00:00|189250|189160|189296|189166|189300|189173|189227|189097|319
1736395500000|2025-01-09 04:05:00|189293|189163|189352|189262|189357|189267|189277|189163|127
1736395800000|2025-01-09 04:10:00|189354|189264|189338|189248|189385|189288|189322|189232|171
1736396100000|2025-01-09 04:15:00|189347.5|189217.5|189362.8|189232.8|189376.8|189246.8|189331|189201|158
1736396400000|2025-01-09 04:20:00|189358.2|189228.2|189336.2|189206.2|189380.5|189250.5|189323.6|189193.6|169
1736396700000|2025-01-09 04:25:00|189330.4|189200.4|189322.8|189192.8|189377.7|189247.7|189255.4|189125.4|159
1736397000000|2025-01-09 04:30:00|189325.5|189195.5|189385.2|189255.2|189416.3|189286.3|189321.7|189191.7|113
1736397300000|2025-01-09 04:35:00|189386.5|189256.5|189395.9|189265.9|189396.2|189283.5|189355.5|189255.3|125
1736397600000|2025-01-09 04:40:00|189396.9|189266.9|189360.6|189270.6|189401.5|189276.1|189328|189238|116
1736397900000|2025-01-09 04:45:00|189360.8|189270.8|189323.7|189233.7|189367|189277|189304.9|189174.9|210
1736398200000|2025-01-09 04:50:00|189321.7|189231.7|189321|189191|189342.5|189235.9|189284.2|189178.6|147
1736398500000|2025-01-09 04:55:00|189321.2|189191.2|189300.1|189210.1|189321.2|189220.6|189280.3|189166.4|112
1736398800000|2025-01-09 05:00:00|189303.6|189213.6|189342|189252|189418.3|189297.6|189276.6|189186.6|281
1736399100000|2025-01-09 05:05:00|189322.5|189232.5|189266.6|189176.6|189337.9|189247.9|189246.3|189122.9|219
1736399400000|2025-01-09 05:10:00|189265.3|189175.3|189291.5|189201.5|189310.9|189220.9|189257.6|189167.6|193
1736399700000|2025-01-09 05:15:00|189294.9|189204.9|189318.5|189188.5|189323.3|189224.7|189256.2|189126.2|151
1736400000000|2025-01-09 05:20:00|189318.3|189188.3|189306|189216|189325.8|189228.9|189287.7|189162|129
1736400300000|2025-01-09 05:25:00|189306.4|189216.4|189321|189231|189329.9|189239.9|189291.9|189201.9|143
1736400600000|2025-01-09 05:30:00|189318|189228|189378.7|189288.7|189402.4|189312.4|189318|189228|281
1736400900000|2025-01-09 05:35:00|189378.3|189288.3|189349.3|189259.3|189412.6|189314.8|189342.1|189252.1|225
1736401200000|2025-01-09 05:40:00|189348.8|189258.8|189469.6|189339.6|189478.4|189348.4|189344.2|189254.2|175
1736401500000|2025-01-09 05:45:00|189468.8|189338.8|189359.7|189269.7|189468.8|189338.8|189345.2|189255.2|149
1736401800000|2025-01-09 05:50:00|189388|189298|189339|189249|189414.4|189302.3|189333|189243|142
1736402100000|2025-01-09 05:55:00|189337.1|189247.1|189401.4|189311.4|189436.8|189346.8|189332.9|189242.9|258
1736402400000|2025-01-09 06:00:00|189402.3|189312.3|189426.9|189296.9|189474.3|189357.9|189399.6|189291.3|338
1736402700000|2025-01-09 06:05:00|189430.8|189300.8|189420.9|189330.9|189431.6|189335.8|189371.9|189263.1|264
1736403000000|2025-01-09 06:10:00|189423.5|189333.5|189452.8|189322.8|189481.7|189374.1|189423.5|189300.3|507
1736403300000|2025-01-09 06:15:00|189450|189320|189454.3|189324.3|189461.7|189331.7|189415.1|189285.1|291
1736403600000|2025-01-09 06:20:00|189457|189327|189446.9|189316.9|189489.3|189359.3|189402.9|189283.6|332
1736403900000|2025-01-09 06:25:00|189456.3|189326.3|189357.6|189227.6|189456.8|189326.8|189347.8|189217.8|164
1736404200000|2025-01-09 06:30:00|189354.2|189224.2|189050.8|188920.8|189357.1|189227.1|189050.7|188877.8|411
1736404500000|2025-01-09 06:35:00|189051.6|188921.6|189134.8|189004.8|189178.3|189041.2|189051.6|188899.5|357
1736404800000|2025-01-09 06:40:00|189134.6|189004.6|189149|189019|189163.9|189033.9|189129.4|188999.4|210
1736405100000|2025-01-09 06:45:00|189149.8|189019.8|189113.7|188983.7|189194.7|189033.1|189096.3|188954.1|206
1736405400000|2025-01-09 06:50:00|189114.3|188984.3|189119.5|188989.5|189153|189023|189088.8|188958.8|250
1736405700000|2025-01-09 06:55:00|189119.3|188989.3|189147|189017|189173.6|189033.9|189027.7|188897.7|382
1736406000000|2025-01-09 07:00:00|189149.6|189019.6|188881.6|188791.6|189184.7|189056.3|188743.4|188613.4|415
1736406300000|2025-01-09 07:05:00|188877.4|188787.4|188976.1|188886.1|189042.2|188952.2|188877.4|188787.4|380
1736406600000|2025-01-09 07:10:00|188976|188886|189017.9|188927.9|189082.9|188990.5|188927.3|188837.3|477
1736406900000|2025-01-09 07:15:00|189013.7|188923.7|189089.1|188999.1|189108.9|189018.9|188990.5|188900.5|229
1736407200000|2025-01-09 07:20:00|189088.8|188998.8|189080|188990|189241.4|189151.4|189080|188990|452
1736407500000|2025-01-09 07:25:00|189084.3|188994.3|189132.7|189042.7|189149.8|189059.8|189023.3|188933.3|357
1736407800000|2025-01-09 07:30:00|189130.7|189040.7|189586|189496|189606.3|189498.3|189129.2|189039.2|442
1736408100000|2025-01-09 07:35:00|189586.1|189496.1|189486.5|189396.5|189590.6|189500.6|189458.5|189368.5|292
1736408400000|2025-01-09 07:40:00|189486.6|189396.6|189629.2|189499.2|189644.2|189554.2|189472.8|189382.8|339
1736408700000|2025-01-09 07:45:00|189628.8|189498.8|189474.5|189384.5|189663.9|189558.2|189445.3|189335.5|375
1736409000000|2025-01-09 07:50:00|189472.1|189382.1|189497.8|189407.8|189527.5|189430.6|189443.3|189353.3|376
1736409300000|2025-01-09 07:55:00|189497.6|189407.6|189649.9|189559.9|189710.8|189620.8|189482.5|189392.5|361
1736409600000|2025-01-09 08:00:00|189643.5|189553.5|189967.1|189837.1|189986.1|189856.1|189613.8|189506.9|508
1736409900000|2025-01-09 08:05:00|189967.4|189837.4|189886.7|189756.7|189977.6|189847.6|189711.3|189621.3|516
1736410200000|2025-01-09 08:10:00|189896.4|189766.4|189773.2|189683.2|189899.7|189769.7|189686.7|189579.6|461
1736410500000|2025-01-09 08:15:00|189751.6|189661.6|189635.6|189545.6|189768.7|189678.7|189621|189531|554
1736410800000|2025-01-09 08:20:00|189635.4|189545.4|189473.8|189383.8|189671.1|189581.1|189452.6|189362.6|497
1736411100000|2025-01-09 08:25:00|189470.9|189380.9|189398.7|189308.7|189482.4|189392.4|189246.5|189156.5|488
1736411400000|2025-01-09 08:30:00|189399.2|189309.2|189268|189178|189453.9|189363.9|189261.5|189171.5|469
1736411700000|2025-01-09 08:35:00|189264.4|189174.4|189243.6|189153.6|189288.2|189198.2|189230.3|189140.3|475
1736412000000|2025-01-09 08:40:00|189241.3|189151.3|189239.9|189149.9|189245.2|189155.2|189106.9|189016.9|413
1736412300000|2025-01-09 08:45:00|189240.3|189150.3|189329.4|189239.4|189368|189278|189234.1|189144.1|529
1736412600000|2025-01-09 08:50:00|189329.2|189239.2|189253|189163|189336.5|189246.5|189231.2|189141.2|438
1736412900000|2025-01-09 08:55:00|189255.5|189165.5|189350|189260|189350|189260|189235|189145|409
1736413200000|2025-01-09 09:00:00|189352|189262|189367.9|189277.9|189437.6|189323.2|189288.4|189198.4|508
1736413500000|2025-01-09 09:05:00|189365.5|189275.5|189322.7|189232.7|189373.6|189283.6|189310.5|189220.5|412
1736413800000|2025-01-09 09:10:00|189323.1|189233.1|189198.4|189108.4|189346|189256|189191.7|189101.7|375
1736414100000|2025-01-09 09:15:00|189198.2|189108.2|188979|188849|189220.5|189122.7|188967|188837|432
1736414400000|2025-01-09 09:20:00|188979.6|188849.6|189009.7|188879.7|189030.7|188900.7|188899.1|188769.1|348
1736414700000|2025-01-09 09:25:00|189012.1|188882.1|188824.9|188734.9|189028.4|188898.4|188745.1|188655.1|445
1736415000000|2025-01-09 09:30:00|188822.7|188732.7|188720.4|188590.4|188822.7|188732.7|188702.9|188576.7|440
1736415300000|2025-01-09 09:35:00|188720.7|188590.7|188778.9|188688.9|188805.4|188715.4|188698|188573.6|416
1736415600000|2025-01-09 09:40:00|188779.1|188689.1|188840.9|188750.9|188913.8|188823.8|188694.1|188604.1|469
1736415900000|2025-01-09 09:45:00|188837.9|188747.9|188978|188888|189021.1|188931.1|188835.5|188745.5|420
1736416200000|2025-01-09 09:50:00|188976.2|188886.2|189020.8|188930.8|189036.7|188946.7|188929.2|188839.2|403
1736416500000|2025-01-09 09:55:00|189023.1|188933.1|189155.9|189065.9|189194.5|189082.2|189012|188922|221
1736416800000|2025-01-09 10:00:00|189182.7|189052.7|189187.8|189097.8|189269|189179|189165.4|189052.7|402
1736417100000|2025-01-09 10:05:00|189186.4|189096.4|188974.1|188884.1|189189.1|189099.1|188973.9|188883.9|312
1736417400000|2025-01-09 10:10:00|188973.9|188883.9|188741.5|188651.5|188975.6|188885.6|188718.9|188628.9|581
1736417700000|2025-01-09 10:15:00|188733.4|188643.4|188773|188683|188779.7|188689.7|188695.2|188605.2|354
1736418000000|2025-01-09 10:20:00|188774.2|188684.2|188575.4|188485.4|188778.6|188688.6|188573.3|188483.3|418
1736418300000|2025-01-09 10:25:00|188575.9|188485.9|188671|188581|188672.2|188582.2|188505|188415|365
1736418600000|2025-01-09 10:30:00|188672.3|188582.3|188563|188473|188738.9|188648.9|188553.7|188463.7|286
1736418900000|2025-01-09 10:35:00|188565.2|188475.2|188602.7|188512.7|188632.1|188542.1|188519.4|188429.4|271
1736419200000|2025-01-09 10:40:00|188603.3|188513.3|188751.8|188661.8|188808.8|188718.8|188566.4|188476.4|570
1736419500000|2025-01-09 10:45:00|188751.9|188661.9|188616.3|188486.3|188798.8|188708.8|188595.6|188465.6|497
1736419800000|2025-01-09 10:50:00|188610|188480|188605.5|188515.5|188625.8|188535.8|188532.2|188434.1|214
1736420100000|2025-01-09 10:55:00|188607.9|188517.9|188637.8|188507.8|188679.9|188589.9|188547.9|188457.9|327
1736420400000|2025-01-09 11:00:00|188638.3|188508.3|188668.3|188578.3|188680.7|188590.7|188626.7|188504.2|403
1736420700000|2025-01-09 11:05:00|188668|188578|188807.5|188717.5|188828.6|188719.7|188656.1|188557|424
1736421000000|2025-01-09 11:10:00|188809.7|188719.7|188771.1|188681.1|188932.2|188842.2|188771.1|188681.1|305
1736421300000|2025-01-09 11:15:00|188760.1|188670.1|188664.5|188574.5|188768.4|188678.4|188644.3|188554.3|330
1736421600000|2025-01-09 11:20:00|188666.2|188576.2|188565.7|188475.7|188679.6|188589.6|188557.3|188467.3|223
1736421900000|2025-01-09 11:25:00|188563.9|188473.9|188470.1|188380.1|188590.4|188500.4|188463.1|188373.1|353
1736422200000|2025-01-09 11:30:00|188469.1|188379.1|188543.7|188453.7|188544.9|188454.9|188434.4|188344.4|276
1736422500000|2025-01-09 11:35:00|188544|188454|188474.5|188384.5|188544|188454|188424.9|188334.9|302
1736422800000|2025-01-09 11:40:00|188476.2|188386.2|188499.5|188409.5|188533.6|188443.6|188469|188379|156
1736423100000|2025-01-09 11:45:00|188496.6|188406.6|188504.9|188414.9|188525.3|188435.3|188472.7|188382.7|230
1736423400000|2025-01-09 11:50:00|188505.1|188415.1|188644.8|188554.8|188652.7|188562.7|188490.4|188400.4|309
1736423700000|2025-01-09 11:55:00|188640.8|188550.8|188734.8|188644.8|188796.8|188706.8|188640.8|188550.8|243
1736424000000|2025-01-09 12:00:00|188735|188645|188740.3|188650.3|188829.5|188739.5|188713.8|188623.8|446
1736424300000|2025-01-09 12:05:00|188736.6|188646.6|188806.7|188716.7|188878|188788|188709|188619|387
1736424600000|2025-01-09 12:10:00|188807.6|188717.6|188942.1|188852.1|188958|188868|188807.6|188717|466
1736424900000|2025-01-09 12:15:00|188943.2|188853.2|188960.4|188870.4|189046.1|188956.1|188940.7|188850.7|361
1736425200000|2025-01-09 12:20:00|188957.5|188867.5|188976.1|188886.1|189005.4|188905.1|188897.2|188782.6|269
1736425500000|2025-01-09 12:25:00|188975.3|188885.3|188953.4|188863.4|188979.1|188889.1|188930|188840|202
1736425800000|2025-01-09 12:30:00|188953.5|188863.5|188800|188710|188954.7|188864.7|188796.5|188706.5|288
1736426100000|2025-01-09 12:35:00|188799.8|188709.8|188970.4|188880.4|188970.4|188880.4|188781|188691|370
1736426400000|2025-01-09 12:40:00|188970.7|188880.7|189070.2|188980.2|189075.7|188985.7|188956.9|188866.9|472
1736426700000|2025-01-09 12:45:00|189070.6|188980.6|189040.5|188950.5|189073.1|188983.1|188982.9|188892.9|315
1736427000000|2025-01-09 12:50:00|189039.4|188949.4|189028.3|188938.3|189084.8|188994.8|189016.4|188926.4|314
1736427300000|2025-01-09 12:55:00|189028.9|188938.9|188937|188847|189040.2|188950.2|188894.6|188804.6|314
1736427600000|2025-01-09 13:00:00|188934.3|188844.3|188813.5|188723.5|188934.6|188844.6|188777.9|188687.9|401
1736427900000|2025-01-09 13:05:00|188824|188734|188827.6|188737.6|188868.9|188778.9|188794.8|188704.8|259
1736428200000|2025-01-09 13:10:00|188825.4|188735.4|188722|188632|188825.4|188735.4|188684.8|188594.8|268
1736428500000|2025-01-09 13:15:00|188720.7|188630.7|188850.6|188760.6|188852.1|188762.1|188720.7|188630.7|421
1736428800000|2025-01-09 13:20:00|188865|188775|188989.6|188859.6|189001|188871|188855.8|188765.8|435
1736429100000|2025-01-09 13:25:00|188989|188859|188884|188794|189039.2|188909.2|188846.5|188756.5|429
1736429400000|2025-01-09 13:30:00|188885.8|188795.8|188773.8|188683.8|188947.7|188835.6|188768.3|188678.3|414
1736429700000|2025-01-09 13:35:00|188773.4|188683.4|188777.2|188687.2|188810.9|188720.9|188735.7|188645.7|430
1736430000000|2025-01-09 13:40:00|188777.5|188687.5|188787|188697|188803.3|188713.3|188755.4|188665.4|291
1736430300000|2025-01-09 13:45:00|188787.3|188697.3|188838.5|188748.5|188880.2|188790.2|188784.3|188694.3|498
1736430600000|2025-01-09 13:50:00|188839.2|188749.2|188755.4|188665.4|188864.8|188774.8|188712.1|188622.1|390
1736430900000|2025-01-09 13:55:00|188755.7|188665.7|188767|188677|188806.7|188716.7|188699.8|188609.8|469
1736431200000|2025-01-09 14:00:00|188767.3|188677.3|188668.5|188578.5|188773.1|188683.1|188541.6|188451.6|402
1736431500000|2025-01-09 14:05:00|188670.1|188580.1|188571.1|188481.1|188670.1|188580.1|188566|188476|457
1736431800000|2025-01-09 14:10:00|188573.9|188483.9|188473.3|188383.3|188604.3|188514.3|188461.8|188350.3|365
1736432100000|2025-01-09 14:15:00|188472.3|188382.3|188475.8|188345.8|188476.2|188382.6|188373.4|188280.7|401
1736432400000|2025-01-09 14:20:00|188476|188346|188440.2|188350.2|188476.4|188368.4|188424.9|188334.9|232
1736432700000|2025-01-09 14:25:00|188440|188350|188518.3|188428.3|188533.2|188443.2|188430.7|188340.7|259
1736433000000|2025-01-09 14:30:00|188518|188428|188615.9|188485.9|188651.3|188521.3|188501.1|188411.1|369
1736433300000|2025-01-09 14:35:00|188615.8|188485.8|188541.8|188451.8|188617.6|188510.8|188537.9|188447.9|303
1736433600000|2025-01-09 14:40:00|188539.8|188449.8|188538.6|188448.6|188563.6|188473.6|188494.8|188404.8|258
1736433900000|2025-01-09 14:45:00|188540.5|188450.5|188570|188480|188585.9|188495.9|188527.8|188437.8|286
1736434200000|2025-01-09 14:50:00|188570.6|188480.6|188671|188541|188675.1|188545.1|188552.7|188462.7|358
1736434500000|2025-01-09 14:55:00|188672.4|188542.4|188697.3|188607.3|188826.8|188736.8|188655.9|188542.4|492
1736434800000|2025-01-09 15:00:00|188697.1|188607.1|188792.8|188702.8|188797.2|188707.2|188671.7|188581.7|359
1736435100000|2025-01-09 15:05:00|188790.6|188700.6|188876.3|188786.3|188894.6|188804.6|188778|188688|579
1736435400000|2025-01-09 15:10:00|188876.1|188786.1|189027.9|188937.9|189092.5|189002.5|188876.1|188786.1|498
1736435700000|2025-01-09 15:15:00|189025.3|188935.3|189035.5|188945.5|189067.8|188977.8|188966.5|188876.5|455
1736436000000|2025-01-09 15:20:00|189036.6|188946.6|188929.1|188839.1|189057.9|188946.6|188851.6|188761.6|453
1736436300000|2025-01-09 15:25:00|188932.3|188842.3|188986.3|188856.3|189012.2|188887.2|188915.1|188822.6|390
1736436600000|2025-01-09 15:30:00|188990.2|188860.2|189051.8|188961.8|189139.7|189049.7|188990|188860|355
1736436900000|2025-01-09 15:35:00|189049.1|188959.1|189024.3|188934.3|189064.9|188974.9|189022.8|188932.8|297
1736437200000|2025-01-09 15:40:00|189025.5|188935.5|189125|189035|189152.6|189062.6|189024.6|188934.6|367
1736437500000|2025-01-09 15:45:00|189126.2|189036.2|189137.2|189047.2|189205.3|189115.3|189110.1|189020.1|397
1736437800000|2025-01-09 15:50:00|189137.5|189047.5|189138.6|189048.6|189232.7|189142.7|189097.8|189007.8|482
1736438100000|2025-01-09 15:55:00|189134.8|189044.8|189099.7|189009.7|189138.2|189048.2|189070|188980|519
1736438400000|2025-01-09 16:00:00|189101.3|189011.3|189113.8|189023.8|189128.6|189038.6|189046|188956|395
1736438700000|2025-01-09 16:05:00|189113.7|189023.7|189117.4|189027.4|189143.5|189053.5|189009.9|188919.9|461
1736439000000|2025-01-09 16:10:00|189115.2|189025.2|189102.6|189012.6|189150.2|189060.2|189091.3|189001.3|478
1736439300000|2025-01-09 16:15:00|189103.3|189013.3|189103.3|189013.3|189107.1|189017.1|189050|188960|483
1736439600000|2025-01-09 16:20:00|189105.8|189015.8|189219|189129|189219|189129|189102.7|189012.7|329
1736439900000|2025-01-09 16:25:00|189220|189130|189223.6|189133.6|189225.6|189135.6|189198.9|189108.9|442
1736440200000|2025-01-09 16:30:00|189225.4|189135.4|189244.9|189154.9|189263.8|189173.8|189222.2|189132.2|282
1736440500000|2025-01-09 16:35:00|189248.1|189158.1|189315|189225|189421.9|189331.9|189245.6|189155.6|392
1736440800000|2025-01-09 16:40:00|189314.8|189224.8|189235.5|189145.5|189331.1|189241.1|189225.8|189135.8|311
1736441100000|2025-01-09 16:45:00|189237.5|189147.5|189162|189072|189248.4|189158.4|189140.7|189050.7|387
1736441400000|2025-01-09 16:50:00|189164.8|189074.8|189227.4|189137.4|189228.3|189138.3|189147.7|189057.7|351
1736441700000|2025-01-09 16:55:00|189226.2|189136.2|189351.2|189221.2|189356.9|189239.9|189215.6|189125.6|446
1736442000000|2025-01-09 17:00:00|189352.7|189222.7|189375.1|189245.1|189427.8|189322.5|189294.8|189192.1|391
1736442300000|2025-01-09 17:05:00|189374.9|189244.9|189408.8|189318.8|189441.5|189351.5|189350.6|189231.4|357
1736442600000|2025-01-09 17:10:00|189406.8|189316.8|189373.9|189283.9|189409.3|189319.3|189364.1|189274.1|281
1736442900000|2025-01-09 17:15:00|189370.1|189280.1|189400.7|189310.7|189405.5|189315.5|189363.1|189273.1|281
1736443200000|2025-01-09 17:20:00|189399.5|189309.5|189457|189367|189463.5|189373.5|189378.8|189288.8|203
1736443500000|2025-01-09 17:25:00|189458.4|189368.4|189592.9|189502.9|189596.1|189506.1|189454.6|189355.9|268
1736443800000|2025-01-09 17:30:00|189593.3|189503.3|189588.9|189458.9|189698.2|189574.4|189588.1|189458.1|297
1736444100000|2025-01-09 17:35:00|189590.6|189460.6|189610.4|189480.4|189615.7|189517.7|189567|189443.7|257
1736444400000|2025-01-09 17:40:00|189590|189500|189510.3|189420.3|189612.9|189522.9|189497.4|189393.1|373
1736444700000|2025-01-09 17:45:00|189509.8|189419.8|189493.2|189403.2|189520.4|189430.4|189473.5|189374.2|312
1736445000000|2025-01-09 17:50:00|189495.4|189405.4|189476.7|189386.7|189519.8|189429.8|189470.6|189380.6|351
1736445300000|2025-01-09 17:55:00|189475.2|189385.2|189487.3|189397.3|189513.6|189422.1|189468.1|189378.1|346
1736445600000|2025-01-09 18:00:00|189486.8|189396.8|189493|189403|189506.5|189416.5|189465.9|189375.9|244
1736445900000|2025-01-09 18:05:00|189490|189400|189483.6|189393.6|189597.1|189507.1|189477.9|189387.9|309
1736446200000|2025-01-09 18:10:00|189484.1|189394.1|189590.6|189460.6|189606.7|189476.7|189478.7|189388.7|275
1736446500000|2025-01-09 18:15:00|189593.4|189463.4|189518.1|189428.1|189593.4|189463.4|189514.7|189418.3|210
1736446800000|2025-01-09 18:20:00|189517.3|189427.3|189520.3|189430.3|189547.7|189457.7|189483.5|189393.5|144
1736447100000|2025-01-09 18:25:00|189518.5|189428.5|189500.4|189410.4|189523.7|189433.7|189495.5|189405.5|210
1736447400000|2025-01-09 18:30:00|189501.2|189411.2|189510.2|189420.2|189522.3|189432.3|189488.4|189398.4|198
1736447700000|2025-01-09 18:35:00|189512.3|189422.3|189506.9|189416.9|189525.3|189435.3|189476.9|189386.9|379
1736448000000|2025-01-09 18:40:00|189507|189417|189419.8|189329.8|189512.1|189422.1|189364.7|189234.7|414
1736448300000|2025-01-09 18:45:00|189421.4|189331.4|189423.7|189333.7|189456|189366|189406.5|189316.5|291
1736448600000|2025-01-09 18:50:00|189423.8|189333.8|189433.2|189343.2|189479.3|189378|189370.1|189280.1|486
1736448900000|2025-01-09 18:55:00|189438.6|189348.6|189438.1|189348.1|189473.8|189383.8|189410.1|189320.1|420
1736449200000|2025-01-09 19:00:00|189435.8|189345.8|189404.3|189314.3|189435.8|189345.8|189391.3|189301.3|225
1736449500000|2025-01-09 19:05:00|189408.2|189318.2|189472.9|189382.9|189500.3|189410.3|189395.8|189305.8|189
1736449800000|2025-01-09 19:10:00|189473.4|189383.4|189526.7|189436.7|189528.8|189438.8|189473.1|189383.1|175
1736450100000|2025-01-09 19:15:00|189527.3|189437.3|189423.1|189333.1|189548.8|189458.8|189423|189333|227
1736450400000|2025-01-09 19:20:00|189423|189333|189398.2|189308.2|189509.1|189419.1|189365.4|189275.4|295
1736450700000|2025-01-09 19:25:00|189389.3|189299.3|189406.7|189316.7|189422.3|189332.3|189385|189295|227
1736451000000|2025-01-09 19:30:00|189409.1|189319.1|189407.4|189317.4|189427.4|189337.4|189393.9|189303.9|200
1736451300000|2025-01-09 19:35:00|189409.4|189319.4|189438.8|189348.8|189492.7|189402.7|189384.7|189294.7|444
1736451600000|2025-01-09 19:40:00|189436.9|189346.9|189468.7|189378.7|189488.5|189398.5|189424|189334|463
1736451900000|2025-01-09 19:45:00|189466.7|189376.7|189488.3|189398.3|189495.4|189405.4|189446|189356|243
1736452200000|2025-01-09 19:50:00|189485.9|189395.9|189449.7|189359.7|189496.9|189406.9|189430.5|189340.5|324
1736452500000|2025-01-09 19:55:00|189450.8|189360.8|189484.3|189394.3|189491.1|189401.1|189384.2|189294.2|343
1736452800000|2025-01-09 20:00:00|189484.2|189394.2|189483.7|189393.7|189504.6|189399.7|189457.6|189367.6|221
1736453100000|2025-01-09 20:05:00|189473.8|189383.8|189460.8|189370.8|189489|189399|189452.8|189362.8|116
1736453400000|2025-01-09 20:10:00|189464.6|189374.6|189491.6|189401.6|189513|189423|189461.8|189371.8|116
1736453700000|2025-01-09 20:15:00|189485|189395|189502|189412|189514|189424|189478|189388|202
1736454000000|2025-01-09 20:20:00|189502|189412|189418|189328|189564|189474|189394|189304|294
1736454300000|2025-01-09 20:25:00|189419|189329|189443|189353|189457|189367|189395|189305|348
1736454600000|2025-01-09 20:30:00|189432|189342|189419.2|189329.2|189440.4|189350.4|189403.8|189313.8|109
1736454900000|2025-01-09 20:35:00|189418|189328|189415.8|189325.8|189432.7|189342.7|189412.1|189322.1|69
1736455200000|2025-01-09 20:40:00|189417.3|189327.3|189415.3|189325.3|189426.5|189336.5|189406.1|189316.1|70
1736455500000|2025-01-09 20:45:00|189411.8|189321.8|189428.2|189338.2|189435|189345|189411.1|189321.1|58
1736455800000|2025-01-09 20:50:00|189431.2|189341.2|189447.8|189357.8|189530.7|189424.6|189431.2|189318.1|98
1736456100000|2025-01-09 20:55:00|189450.1|189360.1|189389|189299|189456.4|189366.4|189371.4|189264.8|317
1736456400000|2025-01-09 21:00:00|189389.7|189299.7|189438.3|189308.3|189442.5|189312.5|189372|189262.2|113
1736456700000|2025-01-09 21:05:00|189438.7|189308.7|189443|189353|189474|189353|189438.7|189308.7|32
1736457000000|2025-01-09 21:10:00|189440.7|189350.7|189435|189345|189470.6|189380.6|189416.7|189326.7|42
1736457300000|2025-01-09 21:15:00|189420|189330|189420|189330|189429|189339|189416|189326|41
1736457600000|2025-01-09 21:20:00|189420|189330|189416|189326|189422|189332|189416|189326|39
1736457900000|2025-01-09 21:25:00|189416|189326|189417|189327|189422|189332|189416|189326|42
1736458200000|2025-01-09 21:30:00|189422|189332|189436|189306|189446|189332|189417|189306|34
1736458500000|2025-01-09 21:35:00|189439|189309|189460|189330|189461|189331|189436|189306|50
1736458800000|2025-01-09 21:40:00|189461|189331|189397|189307|189461|189331|189397|189282|51
1736459100000|2025-01-09 21:45:00|189424.5|189294.5|189422.5|189292.5|189462.1|189296|189413.8|189255.5|23
1736459400000|2025-01-09 21:50:00|189423.5|189293.5|189418.3|189288.3|189463.3|189294|189418.3|189253.9|21
1736459700000|2025-01-09 21:55:00|189420.8|189290.8|189479.7|189137.7|189570.6|189299|189420.8|189124.5|253
1736460000000|2025-01-09 22:00:00|189464.7|189122.7|189530|189188|189530|189188|189395.7|189053.7|14
1736461800000|2025-01-09 22:30:00|189284|188942|189386|189044|189386|189044|189281|188939|110
1736462100000|2025-01-09 22:35:00|189402|189060|189495|189153|189495|189153|189402|189060|22
1736462400000|2025-01-09 22:40:00|189495|189153|189468|189126|189495|189153|189462|189120|46
1736462700000|2025-01-09 22:45:00|189467|189125|189480|189138|189480|189138|189462|189120|48
1736463000000|2025-01-09 22:50:00|189480|189138|189416|189074|189482|189140|189404|189062|126
1736463300000|2025-01-09 22:55:00|189416|189074|189383|189041|189420|189078|189383|189041|47
1736463600000|2025-01-09 23:00:00|189350.5|189008.5|189374.5|189032.5|189416.3|189074.3|189342.5|189000.5|95
1736463900000|2025-01-09 23:05:00|189373|189031|189443.3|189101.3|189481.3|189139.3|189367.1|189027.6|62
1736464200000|2025-01-09 23:10:00|189442|189100|189483.5|189141.5|189509.9|189185.6|189146.9|188804.9|129
1736464500000|2025-01-09 23:15:00|189454.3|189144.4|189188.9|188846.9|189521.4|189179.4|189049.5|188707.5|116
1736464800000|2025-01-09 23:20:00|189194.7|188852.7|189190.8|188848.8|189336|188994|189128.7|188786.7|99
1736465100000|2025-01-09 23:25:00|189187.4|188845.4|189184.7|188842.7|189297|188955|189087.4|188745.4|83
1736465400000|2025-01-09 23:30:00|189184|188842|189201.2|188859.2|189326.5|188984.5|189087.4|188745.4|109
1736465700000|2025-01-09 23:35:00|189201.4|188859.4|189307|188965|189307|188965|189050.2|188708.2|81
1736466000000|2025-01-09 23:40:00|189226.5|188884.5|189208.4|188866.4|189351|189009|189207.5|188865.5|66
1736466300000|2025-01-09 23:45:00|189208.2|188866.2|189311|188969|189334.5|188992.5|189111.7|188769.7|64
1736466600000|2025-01-09 23:50:00|189318.5|188976.5|189220|188878|189370.5|189028.5|189115.9|188773.9|87
1736466900000|2025-01-09 23:55:00|189219.9|188877.9|189578.5|189236.5|189604.1|189262.1|189168.2|188826.2|135
1736467200000|2025-01-10 00:00:00|189566.5|189224.5|189560.2|189286|189602.5|189289|189552.3|189224.5|89
1736467500000|2025-01-10 00:05:00|189590.2|189254.7|189571.6|189274.1|189608.5|189365.2|189495.2|189237|220
1736467800000|2025-01-10 00:10:00|189570.3|189272.7|189553|189304|189591|189365.5|189490.4|189242.5|89
1736468100000|2025-01-10 00:15:00|189492.2|189362.2|189591.2|189383.5|189594.4|189383.5|189492.2|189268.7|50
1736468400000|2025-01-10 00:20:00|189590.8|189384.1|189589.5|189388.7|189608|189422.5|189549.6|189361|46
1736468700000|2025-01-10 00:25:00|189600.5|189382.5|189549.4|189419.4|189601|189419.7|189547.8|189369|21
1736469000000|2025-01-10 00:30:00|189532|189402|189537|189407|189598|189407|189528|189318|32
1736469300000|2025-01-10 00:35:00|189583|189346|189529|189399|189593|189405|189525|189323|45
1736469600000|2025-01-10 00:40:00|189525|189395|189526|189396|189595|189400|189525|189321|32
1736469900000|2025-01-10 00:45:00|189591|189365|189587|189373|189595.5|189406.2|189506.6|189309.5|66
1736470200000|2025-01-10 00:50:00|189535.7|189405.7|189529.7|189399.7|189593.5|189406.1|189529.7|189358|29
1736470500000|2025-01-10 00:55:00|189527.5|189397.5|189584|189361|189585|189406.4|189502.8|189320|72
1736470800000|2025-01-10 01:00:00|189538.5|189408.5|189461.4|189331.4|189555.7|189425.7|189458.3|189328.3|110
1736471100000|2025-01-10 01:05:00|189461.6|189331.6|189467.8|189337.8|189499.5|189369.5|189460.5|189330.5|80
1736471400000|2025-01-10 01:10:00|189467.5|189337.5|189418|189288|189467.5|189337.5|189398.4|189268.4|108
1736471700000|2025-01-10 01:15:00|189418.5|189288.5|189374.5|189284.5|189445.3|189315.3|189369.5|189279.5|91
1736472000000|2025-01-10 01:20:00|189374.2|189244.2|189311.5|189181.5|189431.7|189301.7|189311.5|189181.5|190
1736472300000|2025-01-10 01:25:00|189311.7|189181.7|189316.3|189226.3|189331.5|189226.4|189239|189109|156
1736472600000|2025-01-10 01:30:00|189315.4|189225.4|189356.1|189226.1|189356.3|189234.1|189287.8|189162.1|122
1736472900000|2025-01-10 01:35:00|189356.3|189226.3|189307.6|189177.6|189384.9|189267|189278|189148|117
1736473200000|2025-01-10 01:40:00|189303.4|189173.4|189337.6|189207.6|189347.5|189219|189279.2|189149.2|78
1736473500000|2025-01-10 01:45:00|189333.9|189203.9|189358.8|189228.8|189367.5|189261.5|189307|189190.5|110
1736473800000|2025-01-10 01:50:00|189358.7|189228.7|189349.5|189219.5|189369.1|189248.5|189314|189188.8|124
1736474100000|2025-01-10 01:55:00|189324.9|189194.9|189404.6|189274.6|189436|189306|189303.5|189193.7|133
1736474400000|2025-01-10 02:00:00|189414.7|189284.7|189425.8|189335.8|189442.5|189335.8|189362.6|189239|165
1736474700000|2025-01-10 02:05:00|189425|189335|189431.9|189301.9|189462.6|189356|189407.2|189277.2|114
1736475000000|2025-01-10 02:10:00|189432|189302|189374.3|189284.3|189433.8|189343.8|189363.9|189233.9|69
1736475300000|2025-01-10 02:15:00|189376.1|189286.1|189355.5|189265.5|189376.1|189286.1|189311.6|189221.6|98
1736475600000|2025-01-10 02:20:00|189372|189242|189328.7|189238.7|189378.3|189269.3|189310|189220|73
1736475900000|2025-01-10 02:25:00|189330.3|189240.3|189340.8|189250.8|189363|189262|189292.5|189202.5|69
1736476200000|2025-01-10 02:30:00|189337.6|189247.6|189321|189231|189347.5|189247.6|189291|189190.7|89
1736476500000|2025-01-10 02:35:00|189323.5|189233.5|189381.8|189291.8|189403.5|189291.8|189312.9|189222.9|105
1736476800000|2025-01-10 02:40:00|189385.5|189295.5|189416|189286|189436.4|189338.7|189385.5|189285.8|69
1736477100000|2025-01-10 02:45:00|189420.2|189290.2|189407.1|189317.1|189437.5|189329.7|189399.2|189290.2|38
1736477400000|2025-01-10 02:50:00|189404.3|189314.3|189403|189313|189421.8|189331.8|189364.7|189259.6|69
1736477700000|2025-01-10 02:55:00|189402.7|189312.7|189424.5|189334.5|189446.4|189334.5|189397.5|189300|60
1736478000000|2025-01-10 03:00:00|189428.8|189338.8|189414|189324|189453.3|189342|189409.9|189302.7|47
1736478300000|2025-01-10 03:05:00|189414.5|189324.5|189417.5|189327.5|189441.2|189348.7|189400.5|189294.5|39
1736478600000|2025-01-10 03:10:00|189415.7|189325.7|189417|189327|189417|189327|189355|189265|56
1736478900000|2025-01-10 03:15:00|189416.9|189326.9|189407|189317|189434|189344|189406.3|189316.3|44
1736479200000|2025-01-10 03:20:00|189409.2|189319.2|189425.7|189335.7|189439.7|189349.7|189403.2|189313.2|51
1736479500000|2025-01-10 03:25:00|189425.5|189335.5|189446.6|189356.6|189463.9|189373.9|189425.5|189335.5|73
1736479800000|2025-01-10 03:30:00|189445.5|189355.5|189418.5|189328.5|189449.9|189359.9|189418.5|189328.5|85
1736480100000|2025-01-10 03:35:00|189420.5|189330.5|189417.3|189327.3|189430.7|189340.7|189367.3|189271.2|81
1736480400000|2025-01-10 03:40:00|189418.5|189328.5|189423|189333|189423|189333|189374.4|189284.4|56
1736480700000|2025-01-10 03:45:00|189427.5|189337.5|189388.7|189298.7|189441.5|189351.5|189363.7|189273.7|58
1736481000000|2025-01-10 03:50:00|189390|189300|189427.3|189337.3|189442.5|189352.5|189390|189300|34
1736481300000|2025-01-10 03:55:00|189427.5|189337.5|189438.7|189348.7|189449.3|189359.3|189420.8|189330.8|46
1736481600000|2025-01-10 04:00:00|189437|189347|189447.2|189357.2|189452.4|189362.4|189369.7|189279.7|76
1736481900000|2025-01-10 04:05:00|189447.8|189357.8|189482.5|189392.5|189531.1|189419.3|189445.5|189355.5|67
1736482200000|2025-01-10 04:10:00|189483|189393|189483.1|189393.1|189492.8|189402.8|189460.1|189370.1|71
1736482500000|2025-01-10 04:15:00|189487.1|189397.1|189482.1|189392.1|189560.7|189431.3|189471.5|189381.5|66
1736482800000|2025-01-10 04:20:00|189482.6|189392.6|189527.8|189397.8|189527.8|189427.6|189469.5|189379.5|53
1736483100000|2025-01-10 04:25:00|189525|189395|189524.9|189434.9|189529.5|189439.5|189502.7|189393.4|27
1736483400000|2025-01-10 04:30:00|189526.3|189436.3|189612.2|189482.2|189615.6|189510.1|189518.4|189426|52
1736483700000|2025-01-10 04:35:00|189613.8|189483.8|189589.3|189499.3|189627.5|189517.5|189563.5|189473.5|66
1736484000000|2025-01-10 04:40:00|189592|189502|189577.8|189487.8|189597.6|189507.6|189575.7|189485.7|58
1736484300000|2025-01-10 04:45:00|189576|189486|189555.9|189465.9|189616|189513.6|189537.3|189447.3|97
1736484600000|2025-01-10 04:50:00|189556.7|189466.7|189536.1|189446.1|189583.4|189493.4|189524.7|189434.7|94
1736484900000|2025-01-10 04:55:00|189536|189446|189560.1|189470.1|189576.1|189486.1|189536|189446|62
1736485200000|2025-01-10 05:00:00|189559.2|189469.2|189596.5|189506.5|189596.5|189506.5|189534.2|189444.2|95
1736485500000|2025-01-10 05:05:00|189598.3|189508.3|189546.9|189456.9|189601.3|189511.3|189532.9|189442.9|113
1736485800000|2025-01-10 05:10:00|189544.9|189454.9|189503.8|189413.8|189544.9|189454.9|189460.4|189370.4|102
1736486100000|2025-01-10 05:15:00|189503.9|189413.9|189474.8|189384.8|189510.1|189420.1|189452|189362|94
1736486400000|2025-01-10 05:20:00|189470.5|189380.5|189479.4|189389.4|189482.5|189392.5|189445.5|189355.5|99
1736486700000|2025-01-10 05:25:00|189479.9|189389.9|189493.3|189403.3|189502.1|189412.1|189451.7|189361.7|112
1736487000000|2025-01-10 05:30:00|189491|189401|189532.5|189442.5|189540.6|189450.6|189463.3|189373.3|148
1736487300000|2025-01-10 05:35:00|189538|189448|189517.2|189427.2|189565.5|189461|189503.9|189413.9|138
1736487600000|2025-01-10 05:40:00|189520.2|189430.2|189482|189392|189545.2|189455.2|189474.4|189384.4|107
1736487900000|2025-01-10 05:45:00|189483.4|189393.4|189552.1|189462.1|189558.1|189468.1|189482.1|189392.1|118
1736488200000|2025-01-10 05:50:00|189557|189467|189531.2|189441.2|189599.7|189509.7|189530.7|189440.7|164
1736488500000|2025-01-10 05:55:00|189530.5|189440.5|189574.6|189484.6|189618.3|189513|189530.5|189440.5|148
1736488800000|2025-01-10 06:00:00|189568.9|189478.9|189560.8|189470.8|189591.2|189501.2|189526|189436|138
1736489100000|2025-01-10 06:05:00|189560.6|189470.6|189579.3|189489.3|189579.3|189489.3|189541.3|189451.3|108
1736489400000|2025-01-10 06:10:00|189581.8|189491.8|189629.6|189499.6|189688.4|189580.1|189580.7|189482.6|167
1736489700000|2025-01-10 06:15:00|189629.5|189499.5|189615.9|189525.9|189677.6|189561.4|189597.6|189493.2|156
1736490000000|2025-01-10 06:20:00|189623.5|189533.5|189569.5|189439.5|189648.7|189536.6|189540.9|189432.2|158
1736490300000|2025-01-10 06:25:00|189570.5|189440.5|189550.2|189460.2|189579.5|189489.5|189535.7|189427.1|139
1736490600000|2025-01-10 06:30:00|189553.4|189463.4|189619.9|189489.9|189640|189510|189553.4|189463.4|113
1736490900000|2025-01-10 06:35:00|189620.9|189490.9|189676.7|189546.7|189684.2|189554.2|189607.5|189477.5|244
1736491200000|2025-01-10 06:40:00|189670.4|189540.4|189681.9|189551.9|189742.2|189622.2|189645|189540.4|254
1736491500000|2025-01-10 06:45:00|189684.7|189554.7|189650|189560|189684.7|189565.7|189623|189514.1|182
1736491800000|2025-01-10 06:50:00|189652.6|189562.6|189712.2|189582.2|189748.8|189601.8|189649.1|189522.2|274
1736492100000|2025-01-10 06:55:00|189717.2|189587.2|189697.5|189567.5|189719.1|189589.1|189670|189540|159
1736492400000|2025-01-10 07:00:00|189698.7|189568.7|189675.4|189585.4|189707.7|189599.2|189652.5|189551.7|440
1736492700000|2025-01-10 07:05:00|189675.2|189585.2|189646.9|189556.9|189705.3|189615.3|189640.7|189550.7|379
1736493000000|2025-01-10 07:10:00|189642.7|189552.7|189583.7|189493.7|189651|189561|189566.3|189476.3|142
1736493300000|2025-01-10 07:15:00|189583.5|189493.5|189476|189386|189676.4|189586.1|189473.5|189383.5|216
1736493600000|2025-01-10 07:20:00|189474.5|189384.5|189402.8|189312.8|189504|189412.5|189370.9|189280.9|410
1736493900000|2025-01-10 07:25:00|189398.6|189308.6|189298|189208|189418|189328|189266.1|189176.1|293
1736494200000|2025-01-10 07:30:00|189292.6|189202.6|189330.3|189200.3|189346.4|189216.4|189200.7|189110.7|218
1736494500000|2025-01-10 07:35:00|189330|189200|189248.4|189118.4|189340.9|189210.9|189231.9|189101.9|203
1736494800000|2025-01-10 07:40:00|189247.1|189117.1|189326.2|189196.2|189331.1|189201.1|189245.6|189115.6|167
1736495100000|2025-01-10 07:45:00|189324.4|189194.4|189333|189203|189333|189203|189308.9|189178.9|131
1736495400000|2025-01-10 07:50:00|189333.2|189203.2|189276|189186|189334|189230.9|189263.9|189173.9|160
1736495700000|2025-01-10 07:55:00|189273.4|189183.4|189249.9|189159.9|189294.5|189204.5|189223.2|189133.2|216
1736496000000|2025-01-10 08:00:00|189251.9|189161.9|189541.8|189411.8|189546.1|189416.1|189249.2|189159.2|506
1736496300000|2025-01-10 08:05:00|189542.6|189412.6|189474.5|189384.5|189624.5|189497.7|189464.9|189374.9|380
1736496600000|2025-01-10 08:10:00|189476.1|189386.1|189518.3|189428.3|189565.9|189475.9|189420.2|189330.2|418
1736496900000|2025-01-10 08:15:00|189519.5|189429.5|189656.4|189566.4|189664.8|189574.8|189511.9|189421.9|449
1736497200000|2025-01-10 08:20:00|189658.7|189568.7|189587.3|189497.3|189674.5|189576.5|189528.5|189438.5|520
1736497500000|2025-01-10 08:25:00|189584.7|189494.7|189650.8|189560.8|189667.7|189577.7|189573.7|189483.7|420
1736497800000|2025-01-10 08:30:00|189651|189561|189558|189468|189651.6|189561.6|189506.1|189416.1|508
1736498100000|2025-01-10 08:35:00|189558.1|189468.1|189403.9|189313.9|189610|189520|189345.1|189255.1|514
1736498400000|2025-01-10 08:40:00|189403.7|189313.7|189432|189302|189463|189373|189307.9|189217.9|533
1736498700000|2025-01-10 08:45:00|189431.4|189301.4|189611.3|189521.3|189614.6|189524.6|189383.3|189280.1|535
1736499000000|2025-01-10 08:50:00|189607.3|189517.3|189747.9|189657.9|189781.4|189668.9|189583.6|189493.6|444
1736499300000|2025-01-10 08:55:00|189711.8|189621.8|189678.5|189588.5|189730.7|189640.7|189656.9|189566.9|333
1736499600000|2025-01-10 09:00:00|189679.2|189589.2|189835.1|189745.1|189901.8|189811.8|189679.2|189589.2|555
1736499900000|2025-01-10 09:05:00|189834.3|189744.3|189793.6|189703.6|189891.3|189801.3|189791.4|189701.4|405
1736500200000|2025-01-10 09:10:00|189792.3|189702.3|189692.3|189602.3|189792.3|189702.3|189660.7|189570.7|421
1736500500000|2025-01-10 09:15:00|189686.4|189596.4|189702.4|189612.4|189735.6|189645.6|189655|189565|441
1736500800000|2025-01-10 09:20:00|189703.2|189613.2|189843.8|189753.8|189856.8|189766.8|189694.2|189604.2|357
1736501100000|2025-01-10 09:25:00|189845.6|189755.6|189792.7|189702.7|189857.2|189767.2|189792.7|189702.7|227
1736501400000|2025-01-10 09:30:00|189791.9|189701.9|189834.2|189744.2|189896.9|189806.9|189789|189699|196
1736501700000|2025-01-10 09:35:00|189834.4|189744.4|189829.4|189739.4|189935.4|189845.4|189773.4|189683.4|370
1736502000000|2025-01-10 09:40:00|189829.2|189739.2|189812|189682|189890.5|189760.5|189795.3|189665.3|417
1736502300000|2025-01-10 09:45:00|189808.3|189678.3|189793.5|189663.5|189844.3|189714.3|189746.1|189629.9|320
1736502600000|2025-01-10 09:50:00|189797.9|189667.9|189779.4|189689.4|189803.2|189698.2|189727.6|189597.6|296
1736502900000|2025-01-10 09:55:00|189777.3|189687.3|190026|189936|190050.8|189960.8|189770.4|189680.4|360
1736503200000|2025-01-10 10:00:00|190026.6|189936.6|190067.3|189977.3|190072.2|189982.2|189949.9|189859.9|264
1736503500000|2025-01-10 10:05:00|190070.3|189980.3|190020.7|189930.7|190073.2|189983.2|189959.2|189869.2|308
1736503800000|2025-01-10 10:10:00|190015.8|189925.8|189989.9|189899.9|190073.8|189983.8|189951.7|189861.7|306
1736504100000|2025-01-10 10:15:00|189991.5|189901.5|189982.6|189892.6|190009.8|189914.7|189954|189864|261
1736504400000|2025-01-10 10:20:00|189982.9|189892.9|189919.8|189829.8|190001.6|189910|189919.5|189809.8|136
1736504700000|2025-01-10 10:25:00|189920.4|189830.4|189917.3|189827.3|189980.7|189852.2|189909|189818.8|145
1736505000000|2025-01-10 10:30:00|189915.6|189825.6|189830.9|189740.9|189926.7|189836.7|189821.2|189731.2|240
1736505300000|2025-01-10 10:35:00|189830.1|189740.1|189881.2|189791.2|189895.8|189805.8|189828.5|189738.5|334
1736505600000|2025-01-10 10:40:00|189882.2|189792.2|189859|189769|189888.5|189798.5|189839.2|189749.2|174
1736505900000|2025-01-10 10:45:00|189859.4|189769.4|189849.1|189759.1|189907.5|189817.5|189848.9|189758.9|155
1736506200000|2025-01-10 10:50:00|189849.2|189759.2|189894|189804|189894.7|189804.7|189849.2|189759.2|219
1736506500000|2025-01-10 10:55:00|189894.2|189804.2|189847.3|189757.3|189896.3|189806.3|189831.3|189741.3|154
1736506800000|2025-01-10 11:00:00|189843|189753|189828.9|189738.9|189862.7|189772.7|189825.9|189735.9|246
1736507100000|2025-01-10 11:05:00|189828.7|189738.7|189879.4|189789.4|189895.4|189805.4|189787.8|189697.8|303
1736507400000|2025-01-10 11:10:00|189876.7|189786.7|190019.7|189889.7|190019.7|189889.7|189857.4|189745.5|277
1736507700000|2025-01-10 11:15:00|190019.4|189889.4|190018.4|189888.4|190030|189916.3|189981.8|189874.1|209
1736508000000|2025-01-10 11:20:00|190017.2|189887.2|190065.1|189975.1|190068.9|189978.9|189984.8|189882.9|180
1736508300000|2025-01-10 11:25:00|190063.9|189973.9|190049.4|189959.4|190074.3|189984.3|190022.9|189932.9|182
1736508600000|2025-01-10 11:30:00|190049.1|189959.1|189983.4|189893.4|190049.1|189959.1|189979.4|189889.4|256
1736508900000|2025-01-10 11:35:00|189983.3|189893.3|190001.1|189911.1|190031|189941|189943.7|189853.7|188
1736509200000|2025-01-10 11:40:00|190001.8|189911.8|190051.9|189961.9|190058.4|189968.4|189957.7|189867.7|253
1736509500000|2025-01-10 11:45:00|190052|189962|190059.4|189969.4|190077|189987|190007.7|189917.7|123
1736509800000|2025-01-10 11:50:00|190059.1|189969.1|190049.9|189959.9|190069.8|189979.8|190008.4|189918.4|138
1736510100000|2025-01-10 11:55:00|190049.7|189959.7|190053|189963|190056|189966|190001|189911|175
1736510400000|2025-01-10 12:00:00|190058.3|189968.3|190066.4|189976.4|190125.5|190035.5|190050|189960|228
1736510700000|2025-01-10 12:05:00|190066.6|189976.6|190102.4|189972.4|190140.9|190034.3|190052.1|189962.1|211
1736511000000|2025-01-10 12:10:00|190100.5|189970.5|190169.6|190079.6|190183.4|190093.4|190070.7|189961.5|276
1736511300000|2025-01-10 12:15:00|190170.1|190080.1|190175.9|190085.9|190230.2|190140.2|190169.1|190079.1|223
1736511600000|2025-01-10 12:20:00|190178|190088|190274.3|190184.3|190307.3|190199.5|190164.4|190074.4|190
1736511900000|2025-01-10 12:25:00|190273.5|190183.5|190218|190128|190309.6|190214.7|190210.6|190120.6|318
1736512200000|2025-01-10 12:30:00|190216.5|190126.5|190286.8|190196.8|190295.2|190205.2|190166|190076|252
1736512500000|2025-01-10 12:35:00|190288.4|190198.4|190264.9|190174.9|190288.6|190198.6|190248.3|190158.3|166
1736512800000|2025-01-10 12:40:00|190263.7|190173.7|190360.4|190230.4|190364.7|190234.7|190241.2|190131.2|210
1736513100000|2025-01-10 12:45:00|190361.8|190231.8|190478.1|190388.1|190488.3|190398.3|190361.8|190231.8|303
1736513400000|2025-01-10 12:50:00|190476.2|190386.2|190528.1|190438.1|190612.8|190522.8|190476.2|190386.2|395
1736513700000|2025-01-10 12:55:00|190526.9|190436.9|190505.9|190415.9|190528|190438|190468.2|190378.2|224
1736514000000|2025-01-10 13:00:00|190507.9|190417.9|190517.7|190427.7|190528.2|190438.2|190489.4|190399.4|314
1736514300000|2025-01-10 13:05:00|190519.5|190429.5|190426.5|190336.5|190617.9|190509.9|190420.7|190330.7|329
1736514600000|2025-01-10 13:10:00|190425.2|190335.2|190404.5|190314.5|190464.8|190374.8|190352.2|190262.2|496
1736514900000|2025-01-10 13:15:00|190404|190314|190308.2|190218.2|190415.1|190325.1|190306.1|190216.1|477
1736515200000|2025-01-10 13:20:00|190309.2|190219.2|190473.8|190383.8|190487.9|190397.9|190306.1|190216.1|388
1736515500000|2025-01-10 13:25:00|190473.2|190383.2|190639.7|190297.7|190639.7|190394.1|190416.8|190085.8|476
1736515800000|2025-01-10 13:30:00|190719.7|190377.7|191998.7|191868.7|192075.7|191931.9|190528.8|190186.8|1066
1736516100000|2025-01-10 13:35:00|192005.2|191875.2|191780.8|191650.8|192153.5|192023.5|191636.6|191506.3|985
1736516400000|2025-01-10 13:40:00|191780.5|191650.5|191423.7|191333.7|191824.1|191694.1|191422|191332|1017
1736516700000|2025-01-10 13:45:00|191424.9|191334.9|191518.7|191428.7|191609.7|191519.7|191411.4|191321.4|838
1736517000000|2025-01-10 13:50:00|191520.8|191430.8|191265.1|191135.1|191660.9|191570.9|191228.4|191098.4|916
1736517300000|2025-01-10 13:55:00|191265|191135|191361.9|191231.9|191448|191358|191262|191132|911
1736517600000|2025-01-10 14:00:00|191362.9|191232.9|191396|191306|191531.4|191441.4|191362.9|191232.9|886
1736517900000|2025-01-10 14:05:00|191399.2|191309.2|191497.7|191407.7|191533.4|191443.4|191384.5|191294.5|793
1736518200000|2025-01-10 14:10:00|191497|191407|191310.1|191220.1|191644.8|191554.8|191287.9|191197.9|857
1736518500000|2025-01-10 14:15:00|191315.5|191225.5|190883.7|190793.7|191330.8|191240.8|190799.7|190685.8|859
1736518800000|2025-01-10 14:20:00|190883.8|190793.8|191101.2|190971.2|191103.2|191004.8|190851.5|190761.5|855
1736519100000|2025-01-10 14:25:00|191099|190969|190977.4|190887.4|191099|191008|190967.5|190854.6|753
1736519400000|2025-01-10 14:30:00|190975|190885|190973.6|190883.6|191180.9|191090.9|190960.8|190865.2|905
1736519700000|2025-01-10 14:35:00|190972.4|190882.4|191299.9|191169.9|191332.1|191213.9|190969.7|190879.7|886
1736520000000|2025-01-10 14:40:00|191299.4|191169.4|190907.7|190817.7|191299.4|191169.8|190903|190813|947
1736520300000|2025-01-10 14:45:00|190908.8|190818.8|191067.5|190977.5|191161.4|191058.7|190887.7|190797.7|865
1736520600000|2025-01-10 14:50:00|191068.8|190978.8|191163.8|191033.8|191175.1|191047|190999.5|190909.5|782
1736520900000|2025-01-10 14:55:00|191161.6|191031.6|191275.3|190933.3|191279.5|191149.5|191151.1|190933.3|585
1736521200000|2025-01-10 15:00:00|191283.7|190941.7|191176|191046|191568.8|191403.9|191170.6|190941.7|870
1736521500000|2025-01-10 15:05:00|191175.8|191045.8|191358.4|191268.4|191393.8|191303.8|191093.2|190963.2|888
1736521800000|2025-01-10 15:10:00|191361.4|191271.4|191111.5|191021.5|191361.4|191271.4|191094.2|191004.2|864
1736522100000|2025-01-10 15:15:00|191111.3|191021.3|190918.9|190788.9|191124.1|191034.1|190881|190787.5|840
1736522400000|2025-01-10 15:20:00|190926|190796|190855.3|190765.3|190954.5|190864.5|190806.9|190703.8|829
1736522700000|2025-01-10 15:25:00|190863.2|190773.2|190857.6|190767.6|190939.3|190849.3|190839.4|190749.4|795
1736523000000|2025-01-10 15:30:00|190857.8|190767.8|190853.8|190763.8|190996.8|190906.8|190773|190683|807
1736523300000|2025-01-10 15:35:00|190853.6|190763.6|190959.5|190869.5|191006.9|190896.9|190853.6|190763.6|789
1736523600000|2025-01-10 15:40:00|190959.7|190869.7|190963|190873|191029.7|190939.7|190861.1|190771.1|796
1736523900000|2025-01-10 15:45:00|190964.4|190874.4|191251|191161|191287|191197|190963|190873|768
1736524200000|2025-01-10 15:50:00|191253.5|191163.5|191106.2|191016.2|191348.6|191258.6|191104.8|191014.8|803
1736524500000|2025-01-10 15:55:00|191106.5|191016.5|191177.8|191087.8|191229.1|191139.1|191078.9|190988.9|766
1736524800000|2025-01-10 16:00:00|191179|191089|191326.5|191236.5|191342.2|191252.2|191179|191089|599
1736525100000|2025-01-10 16:05:00|191326.7|191236.7|191459.9|191329.9|191549.8|191419.8|191252.9|191162.9|720
1736525400000|2025-01-10 16:10:00|191460.4|191330.4|191469.3|191379.3|191558.8|191433.3|191376|191286|691
1736525700000|2025-01-10 16:15:00|191466.7|191376.7|191487.7|191397.7|191501.5|191411.5|191313.3|191223.3|710
1736526000000|2025-01-10 16:20:00|191489.7|191399.7|191349.3|191259.3|191502.6|191412.6|191331.7|191241.7|622
1736526300000|2025-01-10 16:25:00|191349.4|191259.4|191433|191343|191439|191349|191317.3|191227.3|615
1736526600000|2025-01-10 16:30:00|191428.1|191338.1|191516.5|191386.5|191565.8|191421.8|191428.1|191320.7|629
1736526900000|2025-01-10 16:35:00|191516.7|191386.7|191517.4|191387.4|191554.5|191410.5|191476.9|191329.1|508
1736527200000|2025-01-10 16:40:00|191517.5|191387.5|191384|191294|191525.9|191395.9|191374.6|191277.4|576
1736527500000|2025-01-10 16:45:00|191384.2|191294.2|191208.5|191078.5|191397.8|191307.8|191193.4|191037.5|701
1736527800000|2025-01-10 16:50:00|191208.3|191078.3|191173.5|191083.5|191236.6|191091.5|191161.3|191020.7|516
1736528100000|2025-01-10 16:55:00|191173.3|191083.3|191291.7|191201.7|191297.6|191207.6|191124.2|191034.2|581
1736528400000|2025-01-10 17:00:00|191291.5|191201.5|191448.6|191358.6|191448.6|191358.6|191290.9|191200.9|443
1736528700000|2025-01-10 17:05:00|191450.3|191360.3|191370.1|191240.1|191450.3|191360.3|191342.3|191239.8|514
1736529000000|2025-01-10 17:10:00|191370.3|191240.3|191297.9|191167.9|191406.5|191276.5|191293.7|191147.2|535
1736529300000|2025-01-10 17:15:00|191301.1|191171.1|191210.3|191080.3|191314.6|191184.6|191187.5|191057.5|516
1736529600000|2025-01-10 17:20:00|191206.1|191076.1|191222.5|191132.5|191279.8|191173.1|191200|191070|479
1736529900000|2025-01-10 17:25:00|191225|191135|191225.7|191135.7|191306.9|191194.1|191173.3|191083.3|549
1736530200000|2025-01-10 17:30:00|191227.6|191137.6|191109.3|191019.3|191229.7|191139.7|191105.1|191015.1|425
1736530500000|2025-01-10 17:35:00|191110.5|191020.5|191097.8|191007.8|191139.1|191020.7|191064.5|190974.5|349
1736530800000|2025-01-10 17:40:00|191098|191008|191079.2|190989.2|191135.4|191012.9|191024.1|190898.3|518
1736531100000|2025-01-10 17:45:00|191084|190994|191116.8|191026.8|191143|191037.5|191069.7|190979.7|384
1736531400000|2025-01-10 17:50:00|191119.2|191029.2|191170.3|191040.3|191201.6|191083.3|191104.1|191014.1|467
1736531700000|2025-01-10 17:55:00|191170.2|191040.2|191160.2|191070.2|191180.8|191090.8|191101.1|191011.1|528
1736532000000|2025-01-10 18:00:00|191170.9|191080.9|191221.3|191091.3|191234.9|191144.9|191135.9|191036.5|547
1736532300000|2025-01-10 18:05:00|191202|191112|191188.9|191098.9|191228.9|191131.6|191152.8|191062.8|385
1736532600000|2025-01-10 18:10:00|191188.3|191098.3|191239.1|191149.1|191251.8|191153.4|191181.3|191091.3|466
1736532900000|2025-01-10 18:15:00|191239|191149|191313.8|191223.8|191365.3|191275.3|191223.1|191133.1|494
1736533200000|2025-01-10 18:20:00|191314.1|191224.1|191160.4|191070.4|191349.5|191232.3|191145.3|191055.3|414
1736533500000|2025-01-10 18:25:00|191159|191069|191200.3|191110.3|191214.1|191124.1|191147.1|191047.1|544
1736533800000|2025-01-10 18:30:00|191200.1|191110.1|191240.5|191150.5|191342.8|191252.8|191200.1|191110.1|488
1736534100000|2025-01-10 18:35:00|191242.3|191152.3|191243.4|191153.4|191293.8|191203.8|191242.3|191152.3|445
1736534400000|2025-01-10 18:40:00|191243.6|191153.6|191192.1|191102.1|191248.7|191158.7|191176.9|191086.9|471
1736534700000|2025-01-10 18:45:00|191188.5|191098.5|191161.9|191071.9|191235.9|191145.9|191150.4|191058.9|460
1736535000000|2025-01-10 18:50:00|191163.8|191073.8|191220.6|191130.6|191252.9|191136|191144.3|191054.3|384
1736535300000|2025-01-10 18:55:00|191218.7|191128.7|191139.7|191049.7|191234.1|191144.1|191131.7|191041.7|665
1736535600000|2025-01-10 19:00:00|191130.2|191040.2|191194.8|191104.8|191225.5|191135.5|191091|191001|703
1736535900000|2025-01-10 19:05:00|191229.2|191099.2|191315.9|191185.9|191318.2|191217.5|191198.4|191068.4|294
1736536200000|2025-01-10 19:10:00|191322.1|191192.1|191248.7|191158.7|191327.2|191213.6|191229.1|191129.6|353
1736536500000|2025-01-10 19:15:00|191247.1|191157.1|191190.9|191100.9|191271.1|191160|191177.3|191087.3|346
1736536800000|2025-01-10 19:20:00|191213.6|191123.6|191247.5|191157.5|191276.8|191186.8|191189.5|191099.5|455
1736537100000|2025-01-10 19:25:00|191241.8|191151.8|191250.5|191160.5|191262.5|191172.5|191181.6|191076.1|379
1736537400000|2025-01-10 19:30:00|191252.4|191162.4|191272.2|191182.2|191304.7|191214.7|191225.5|191135.5|483
1736537700000|2025-01-10 19:35:00|191270.4|191180.4|191208.4|191118.4|191286.9|191196.9|191203.6|191113.6|459
1736538000000|2025-01-10 19:40:00|191205.8|191115.8|191205.2|191115.2|191232.6|191142.6|191172.6|191059.5|323
1736538300000|2025-01-10 19:45:00|191205.9|191115.9|191270.2|191180.2|191277.7|191187.7|191201.4|191093.3|434
1736538600000|2025-01-10 19:50:00|191269.3|191179.3|191226.7|191136.7|191277.6|191187.6|191181.9|191091.9|447
1736538900000|2025-01-10 19:55:00|191231.9|191141.9|191262.4|191172.4|191266.2|191176.2|191198.2|191108.2|502
1736539200000|2025-01-10 20:00:00|191264.4|191174.4|191282.9|191192.9|191316.9|191226.9|191258.4|191168.4|325
1736539500000|2025-01-10 20:05:00|191281.6|191191.6|191265.9|191175.9|191289.6|191199.6|191244.4|191154.4|211
1736539800000|2025-01-10 20:10:00|191262.8|191172.8|191277.6|191187.6|191301.2|191211.2|191235.7|191145.7|382
1736540100000|2025-01-10 20:15:00|191277|191187|191340.5|191250.5|191372.8|191271.4|191267.1|191177.1|255
1736540400000|2025-01-10 20:20:00|191328.5|191238.5|191299.1|191209.1|191363.7|191253.7|191265.2|191164.8|347
1736540700000|2025-01-10 20:25:00|191297.6|191207.6|191291.4|191161.4|191332.8|191214.6|191279.2|191149.2|274
1736541000000|2025-01-10 20:30:00|191295|191165|191247.2|191117.2|191309.5|191179.5|191203.4|191097.2|294
1736541300000|2025-01-10 20:35:00|191249|191119|191193.2|191103.2|191265.7|191145.3|191174.9|191084.9|306
1736541600000|2025-01-10 20:40:00|191197.7|191107.7|191192.6|191062.6|191246.7|191116.7|191165.2|191052.6|289
1736541900000|2025-01-10 20:45:00|191188|191058|191180.1|191090.1|191220|191114.4|191168.2|191055.7|242
1736542200000|2025-01-10 20:50:00|191181.1|191091.1|191113.2|191023.2|191207.9|191097.6|191113.1|191023.1|276
1736542500000|2025-01-10 20:55:00|191113.1|191023.1|191110.6|190980.6|191160|191045|191110.2|190980.2|306
1736542800000|2025-01-10 21:00:00|191104.9|190974.9|191114.2|190984.2|191145.6|191015.6|191104.9|190974.9|157
1736543100000|2025-01-10 21:05:00|191115.2|190985.2|191122.3|190992.3|191149.2|191019.2|191094.8|190964.8|79
1736543400000|2025-01-10 21:10:00|191121|190991|191119.1|190989.1|191146.8|191016.8|191115.3|190985.3|58
1736543700000|2025-01-10 21:15:00|191112.6|190982.6|191121.4|190991.4|191131.1|191001.1|191111.9|190981.9|23
1736544000000|2025-01-10 21:20:00|191121|190991|191137|191007|191137|191007|191114.9|190984.9|29
1736544300000|2025-01-10 21:25:00|191136.4|191006.4|191175.6|191045.6|191189.1|191059.1|191128.5|190998.5|181
1736544600000|2025-01-10 21:30:00|191175.5|191045.5|191206|191076|191209.2|191079.2|191136.5|191006.5|401
1736544900000|2025-01-10 21:35:00|191205.6|191075.6|191198.6|191068.6|191217|191087|191191.1|191061.1|78
1736545200000|2025-01-10 21:40:00|191197.7|191067.7|191194|191064|191204.3|191074.3|191177|191047|117
1736545500000|2025-01-10 21:45:00|191192|191062|191194.4|191064.4|191283.7|191089.4|191144.5|190982.9|168
1736545800000|2025-01-10 21:50:00|191209.1|191079.1|191200.9|191070.9|191297.8|191124.1|191165.6|190945.4|401
1736546100000|2025-01-10 21:55:00|191195.8|191065.8|191314.5|190972.5|191326|191074.7|191178.5|190958.8|338
1736715600000|2025-01-12 21:00:00|191284.1|190892.1|191493.5|191096.5|191493.5|191096.5|191284.1|190892.1|2
1736717700000|2025-01-12 21:35:00|191473.5|191076.5|191473.5|191076.5|191473.5|191076.5|191473.5|191076.5|1
1736719200000|2025-01-12 22:00:00|191448.5|191101.5|191448.5|191101.5|191448.5|191101.5|191448.5|191101.5|1
1736720700000|2025-01-12 22:25:00|191031.5|190689.5|191044|190702|191044|190702|191021|190679|6
1736721000000|2025-01-12 22:30:00|191049|190707|191249|190907|191249|190907|191024|190682|203
1736721300000|2025-01-12 22:35:00|191242|190900|191154|190812|191297|190955|191154|190812|161
1736721600000|2025-01-12 22:40:00|191154|190812|191253|190911|191300|190958|191154|190812|158
1736721900000|2025-01-12 22:45:00|191253|190911|191461|191119|191461|191119|191250|190908|100
1736722800000|2025-01-12 23:00:00|191326.5|190984.5|191294.1|190952.1|191386.7|191044.7|191131.7|190789.7|83
1736723100000|2025-01-12 23:05:00|191411.9|191069.9|191395.9|191053.9|191530.3|191188.3|191362|191020|65
1736723400000|2025-01-12 23:10:00|191398.8|191056.8|191365.6|191023.6|191400.3|191058.3|191365.6|191023.6|26
1736723700000|2025-01-12 23:15:00|191384.7|191042.7|191358.7|191016.7|191437.3|191095.3|191357.2|191015.2|17
1736724000000|2025-01-12 23:20:00|191479|191137|191373.7|191031.7|191483|191141|191358.7|191016.7|36
1736724300000|2025-01-12 23:25:00|191373.8|191031.8|191388.8|191046.8|191508.5|191166.5|191373.8|191031.8|46
1736724600000|2025-01-12 23:30:00|191324|190982|191373.8|191031.8|191508|191166|191324|190982|40
1736724900000|2025-01-12 23:35:00|191379.8|191037.8|191398.2|191056.2|191509|191167|191379.8|191037.8|33
1736725200000|2025-01-12 23:40:00|191399.5|191057.5|191396.8|191054.8|191406|191064|191392.1|191050.1|6
1736725500000|2025-01-12 23:45:00|191405.6|191063.6|191405.6|191063.6|191405.6|191063.6|191405.6|191063.6|1
1736725800000|2025-01-12 23:50:00|191395.3|191053.3|191404.3|191062.3|191483.5|191141.5|191394.2|191052.2|7
1736726100000|2025-01-12 23:55:00|191483.5|191141.5|191382.8|191040.8|191483.5|191141.5|191372.7|191030.7|46
1736726400000|2025-01-13 00:00:00|191370.3|191028.3|191218.7|190876.7|191424|191082|191198.5|190862.9|182
1736726700000|2025-01-13 00:05:00|191214.9|190872.9|191278.9|190936.9|191319.4|190978.6|191185.6|190843.6|147
1736727000000|2025-01-13 00:10:00|191278.7|190936.7|191318.4|190976.4|191327.1|190985.1|191244.8|190902.8|258
1736727300000|2025-01-13 00:15:00|191318.1|190976.1|191325.2|190983.2|191339.9|190997.9|191317.7|190975.7|244
1736727600000|2025-01-13 00:20:00|191325.4|190983.4|191337.1|190995.1|191360.9|191018.9|191311.9|190969.9|206
1736727900000|2025-01-13 00:25:00|191336.8|190994.8|191324.9|190982.9|191337.5|190995.5|191302.5|190960.5|246
1736728200000|2025-01-13 00:30:00|191325.1|190983.1|191315|190973|191339.4|190997.4|191307.2|190965.2|285
1736728500000|2025-01-13 00:35:00|191314.8|190972.8|191317.6|190975.6|191334.3|190992.3|191282|190943.1|430
1736728800000|2025-01-13 00:40:00|191317.4|190975.4|191227.8|190885.8|191342.6|191000.6|191225|190883|278
1736729100000|2025-01-13 00:45:00|191228.5|190886.5|191307.6|190965.6|191312.5|190970.5|191182.6|190840.6|370
1736729400000|2025-01-13 00:50:00|191305.9|190963.9|191278.9|190936.9|191305.9|190963.9|191257.1|190915.1|191
1736729700000|2025-01-13 00:55:00|191279.1|190937.1|191191.3|190849.3|191280.2|190938.2|191190.5|190848.5|95
1736730000000|2025-01-13 01:00:00|191194.1|190852.1|191119.4|190835.3|191199|190884.1|191109.2|190778.6|447
1736730300000|2025-01-13 01:05:00|191141.6|190845.7|191004.8|190874.8|191205|190988.9|191002.3|190763.2|355
1736730600000|2025-01-13 01:10:00|191074.5|190801.9|191051.5|190921.5|191085.3|190932.7|190981.7|190754.9|389
1736730900000|2025-01-13 01:15:00|191053|190923|191061.8|190931.8|191062.7|190932.7|190993.5|190863.5|151
1736731200000|2025-01-13 01:20:00|191056.8|190926.8|190968.8|190838.8|191081|190951|190968.7|190838.7|452
1736731500000|2025-01-13 01:25:00|190968.9|190838.9|191061.5|190931.5|191067.3|190937.3|190957.3|190827.3|209
1736731800000|2025-01-13 01:30:00|191065.7|190935.7|191091.5|190961.5|191205|190975.7|191065.7|190895.3|477
1736732100000|2025-01-13 01:35:00|191088.5|190958.5|191099.6|190969.6|191120.4|190990.4|191071.4|190941.4|319
1736732400000|2025-01-13 01:40:00|191097.8|190967.8|191117|190987|191161|191031|191084.8|190954.8|400
1736732700000|2025-01-13 01:45:00|191119.4|190989.4|191114.5|190984.5|191154.2|191024.2|191088.9|190958.9|607
1736733000000|2025-01-13 01:50:00|191117.8|190987.8|191083.2|190953.2|191128.9|190998.9|191054.4|190924.4|799
1736733300000|2025-01-13 01:55:00|191085|190955|191100.6|190970.6|191122.4|190992.4|191057.2|190927.2|522
1736733600000|2025-01-13 02:00:00|191100.3|190970.3|191067.1|190937.1|191116.7|190986.7|191027.2|190897.2|308
1736733900000|2025-01-13 02:05:00|191072.1|190942.1|191087.3|190957.3|191105.3|190975.3|191046.7|190916.7|284
1736734200000|2025-01-13 02:10:00|191087.2|190957.2|191113.8|190983.8|191127.7|190997.7|191065.4|190935.4|336
1736734500000|2025-01-13 02:15:00|191113.7|190983.7|191103.6|190973.6|191127.9|190997.9|191079.1|190949.1|284
1736734800000|2025-01-13 02:20:00|191097.1|190967.1|191067.2|190937.2|191120.6|190990.6|191044.1|190914.1|309
1736735100000|2025-01-13 02:25:00|191068.2|190938.2|191038.9|190908.9|191103.8|190973.8|191034.2|190904.2|419
1736735400000|2025-01-13 02:30:00|191048.4|190918.4|191074.3|190944.3|191092.9|190962.9|191044.9|190914.9|400
1736735700000|2025-01-13 02:35:00|191076.3|190946.3|191107.9|190977.9|191116.3|190986.3|191061.4|190931.4|382
1736736000000|2025-01-13 02:40:00|191107.1|190977.1|191118.9|190988.9|191205.6|191036.3|191075.7|190945.7|475
1736736300000|2025-01-13 02:45:00|191122.7|190992.7|191115.4|190985.4|191188|191018.4|191095.6|190954.8|499
1736736600000|2025-01-13 02:50:00|191114.3|190984.3|191097.2|190967.2|191122.8|190992.8|191077.3|190947.3|332
1736736900000|2025-01-13 02:55:00|191099.2|190969.2|191106.6|190976.6|191111.3|190981.3|191077.7|190947.7|366
1736737200000|2025-01-13 03:00:00|191107|190977|191098.6|190968.6|191195.8|191021.5|191072.7|190908.8|323
1736737500000|2025-01-13 03:05:00|191101.7|190971.7|191169.9|191039.9|191210.1|191049.8|191093|190963|454
1736737800000|2025-01-13 03:10:00|191169.1|191039.1|191274.4|191144.4|191297.5|191167.5|191139.8|191009.8|633
1736738100000|2025-01-13 03:15:00|191275.2|191145.2|191288.4|191158.4|191308.5|191178.5|191257.9|191127.9|405
1736738400000|2025-01-13 03:20:00|191284.7|191154.7|191406.4|191276.4|191423.7|191293.7|191260.8|191130.8|462
1736738700000|2025-01-13 03:25:00|191410.2|191280.2|191445|191315|191463.1|191333.1|191368.4|191238.4|536
1736739000000|2025-01-13 03:30:00|191442.1|191312.1|191449.8|191319.8|191495.7|191356.9|191421.5|191257.5|410
1736739300000|2025-01-13 03:35:00|191451.4|191321.4|191526.5|191396.5|191550.1|191420.1|191449.2|191312.8|488
1736739600000|2025-01-13 03:40:00|191534.6|191404.6|191573.8|191443.8|191577.5|191447.5|191492.4|191362.4|462
1736739900000|2025-01-13 03:45:00|191576.9|191446.9|191557.8|191427.8|191613.3|191483.3|191541.3|191411.3|440
1736740200000|2025-01-13 03:50:00|191559.7|191429.7|191559.4|191429.4|191595.1|191465.1|191540.5|191410.5|236
1736740500000|2025-01-13 03:55:00|191563.9|191433.9|191567|191437|191606.3|191476.3|191553.2|191423.2|401
1736740800000|2025-01-13 04:00:00|191570.9|191440.9|191499.1|191369.1|191570.9|191440.9|191480.6|191350.6|195
1736741100000|2025-01-13 04:05:00|191499.9|191369.9|191498.7|191368.7|191547.1|191438.2|191483.8|191353.8|130
1736741400000|2025-01-13 04:10:00|191512|191382|191508.2|191378.2|191565.7|191435.7|191469.3|191346.6|175
1736741700000|2025-01-13 04:15:00|191507.2|191377.2|191489.4|191359.4|191556.3|191426.3|191488.6|191358.6|218
1736742000000|2025-01-13 04:20:00|191493.5|191363.5|191565.4|191435.4|191572.8|191442.8|191493.5|191363.5|325
1736742300000|2025-01-13 04:25:00|191577|191447|191561.5|191431.5|191593.7|191463.7|191531.2|191401.2|348
1736742600000|2025-01-13 04:30:00|191566.1|191436.1|191589|191459|191657.7|191527.7|191533.6|191403.6|393
1736742900000|2025-01-13 04:35:00|191588.9|191458.9|191567.2|191437.2|191628.4|191466.3|191563.5|191391.2|121
1736743200000|2025-01-13 04:40:00|191566|191436|191573.1|191443.1|191638.9|191466.3|191557|191402.4|81
1736743500000|2025-01-13 04:45:00|191575.9|191445.9|191578.4|191448.4|191621.6|191459.8|191556.2|191373.2|98
1736743800000|2025-01-13 04:50:00|191581.2|191451.2|191574.5|191444.5|191582.1|191452.1|191566.5|191436.5|62
1736744100000|2025-01-13 04:55:00|191572|191442|191572|191442|191580.2|191450.2|191556.4|191426.4|71
1736744400000|2025-01-13 05:00:00|191573.2|191443.2|191571.5|191441.5|191584.3|191454.3|191552.6|191422.6|71
1736744700000|2025-01-13 05:05:00|191571|191441|191575.9|191445.9|191580|191450|191561.2|191431.2|78
1736745000000|2025-01-13 05:10:00|191574.2|191444.2|191591.2|191461.2|191600.9|191470.9|191554.5|191432.4|80
1736745300000|2025-01-13 05:15:00|191598.6|191468.6|191599.1|191469.1|191635.1|191505.1|191562.2|191432.2|192
1736745600000|2025-01-13 05:20:00|191599|191469|191586.7|191456.7|191623.8|191493.8|191579|191449|222
1736745900000|2025-01-13 05:25:00|191590|191460|191595|191465|191617.5|191512.1|191559.7|191429.7|275
1736746200000|2025-01-13 05:30:00|191594.8|191464.8|191672.1|191542.1|191732.1|191602.1|191573.6|191443.6|364
1736746500000|2025-01-13 05:35:00|191670.7|191540.7|191656|191526|191686.3|191556.3|191611.8|191481.8|304
1736746800000|2025-01-13 05:40:00|191651.7|191521.7|191672.6|191542.6|191691.7|191561.7|191639.6|191509.6|399
1736747100000|2025-01-13 05:45:00|191664.6|191534.6|191688.5|191558.5|191713|191583|191664.2|191534.2|514
1736747400000|2025-01-13 05:50:00|191682.5|191552.5|191506.6|191376.6|191687.3|191557.3|191496.6|191317.7|467
1736747700000|2025-01-13 05:55:00|191506.7|191376.7|191502|191372|191543.1|191399.1|191493.3|191321.6|382
1736748000000|2025-01-13 06:00:00|191501.2|191371.2|191425.1|191101.6|191554.6|191424.6|191302.7|191094.9|867
1736748300000|2025-01-13 06:05:00|191411.7|191107.3|191425.3|191295.3|191428.1|191298.1|191305.8|191107.3|668
1736748600000|2025-01-13 06:10:00|191427.1|191297.1|191423.8|191219.2|191489.8|191325.4|191370.9|191219.2|429
1736748900000|2025-01-13 06:15:00|191429.5|191222|191379.1|191249.1|191429.5|191293.2|191357|191222|336
1736749200000|2025-01-13 06:20:00|191389.5|191259.5|191395.5|191265.5|191439.9|191309.9|191361.8|191231.8|413
1736749500000|2025-01-13 06:25:00|191394.6|191264.6|191484.7|191354.7|191557.5|191372.7|191384|191171.7|427
1736749800000|2025-01-13 06:30:00|191561.7|191328.5|191420.4|191290.4|191562.9|191344.9|191415|191248.9|177
1736750100000|2025-01-13 06:35:00|191421.5|191291.5|191565.8|191435.8|191580.3|191450.3|191419|191289|267
1736750400000|2025-01-13 06:40:00|191568|191438|191607|191477|191676.3|191546.3|191567.2|191437.2|482
1736750700000|2025-01-13 06:45:00|191606.9|191476.9|191578.9|191448.9|191606.9|191476.9|191557.5|191427.5|273
1736751000000|2025-01-13 06:50:00|191579.5|191449.5|191565.1|191435.1|191636|191466.6|191518.4|191357.7|172
1736751300000|2025-01-13 06:55:00|191565.5|191435.5|191496.5|191366.5|191609.1|191479.1|191468|191325|359
1736751600000|2025-01-13 07:00:00|191571.2|191359|191374.6|191244.6|191621.2|191433.3|191374.6|191213.1|317
1736751900000|2025-01-13 07:05:00|191380.5|191250.5|191405.2|191275.2|191585.1|191449.5|191380.5|191250.5|364
1736752200000|2025-01-13 07:10:00|191401.6|191271.6|191395.3|191265.3|191406.6|191289.3|191361.2|191231.2|347
1736752500000|2025-01-13 07:15:00|191394.9|191264.9|191517.5|191427.5|191554.7|191430.2|191364.9|191256.7|323
1736752800000|2025-01-13 07:20:00|191517.2|191427.2|191575.9|191485.9|191623|191533|191514.4|191424.4|318
1736753100000|2025-01-13 07:25:00|191578.1|191488.1|191995|191905|192043.4|191913.4|191574.7|191484.7|489
1736753400000|2025-01-13 07:30:00|191997.5|191907.5|191809.6|191679.6|192024.3|191925.8|191711.7|191571.2|539
1736753700000|2025-01-13 07:35:00|191810.5|191680.5|191870.6|191740.6|191885.8|191784.3|191716|191614.9|412
1736754000000|2025-01-13 07:40:00|191870.4|191740.4|191824.6|191734.6|191911.1|191798.5|191766.2|191649.5|357
1736754300000|2025-01-13 07:45:00|191824.8|191734.8|191775.2|191685.2|191861.1|191771.1|191771|191681|333
1736754600000|2025-01-13 07:50:00|191775.8|191685.8|191655|191525|191809.2|191697.2|191648|191518|525
1736754900000|2025-01-13 07:55:00|191656.5|191526.5|191700.7|191610.7|191737.6|191629.7|191642|191526.5|356
1736755200000|2025-01-13 08:00:00|191718.3|191588.3|191594|191464|191722.5|191625|191563|191449.4|395
1736755500000|2025-01-13 08:05:00|191600.6|191470.6|191617.5|191527.5|191663.3|191546.6|191577.3|191462.9|545
1736755800000|2025-01-13 08:10:00|191618.1|191528.1|191412.1|191322.1|191629.7|191539.7|191398.6|191308.6|549
1736756100000|2025-01-13 08:15:00|191412.3|191322.3|191500.5|191410.5|191581.5|191491.5|191392|191302|610
1736756400000|2025-01-13 08:20:00|191500.7|191410.7|191730.2|191600.2|191731|191617.2|191499.2|191409.2|532
1736756700000|2025-01-13 08:25:00|191730.8|191600.8|191708.3|191618.3|191807.8|191717|191706.1|191596.2|469
1736757000000|2025-01-13 08:30:00|191708.8|191618.8|191721.5|191631.5|191750.1|191660.1|191592.6|191485.3|597
1736757300000|2025-01-13 08:35:00|191722|191632|191743.7|191653.7|191803.3|191713.3|191712.3|191622.3|422
1736757600000|2025-01-13 08:40:00|191742.5|191652.5|191845.7|191755.7|191860.3|191770.3|191719|191629|436
1736757900000|2025-01-13 08:45:00|191845.9|191755.9|191958.9|191868.9|192006.5|191895.7|191753.2|191663.2|491
1736758200000|2025-01-13 08:50:00|191961.6|191871.6|191844.7|191714.7|191962.2|191872.2|191776.6|191686.6|529
1736758500000|2025-01-13 08:55:00|191845.5|191715.5|191918.6|191828.6|191943.1|191853.1|191768.7|191638.7|587
1736758800000|2025-01-13 09:00:00|191920.2|191830.2|192114.8|192024.8|192168.4|192054.6|191912.3|191822.3|599
1736759100000|2025-01-13 09:05:00|192114.5|192024.5|191932.6|191802.6|192116.8|192024.5|191901.6|191788|591
1736759400000|2025-01-13 09:10:00|191933.2|191803.2|191866.5|191776.5|192032.7|191917.1|191837.6|191747.6|501
1736759700000|2025-01-13 09:15:00|191866.7|191776.7|191819.9|191729.9|191944.9|191854.9|191782|191692|571
1736760000000|2025-01-13 09:20:00|191821.4|191731.4|192231.5|192141.5|192251.6|192141.5|191817.3|191727.3|648
1736760300000|2025-01-13 09:25:00|192238.3|192148.3|192138.8|192048.8|192303|192173|192099.5|191983.3|928
1736760600000|2025-01-13 09:30:00|192138.7|192048.7|192307.2|192177.2|192358.9|192228.9|192050|191920|611
1736760900000|2025-01-13 09:35:00|192283.2|192193.2|192139.1|192049.1|192326.8|192196.8|192123.7|192033.7|494
1736761200000|2025-01-13 09:40:00|192140.1|192050.1|192106.1|192016.1|192162.1|192072.1|192050.5|191960.5|531
1736761500000|2025-01-13 09:45:00|192106.3|192016.3|192067|191977|192112.8|192016.8|192009.2|191889|388
1736761800000|2025-01-13 09:50:00|192067.1|191977.1|192024.7|191934.7|192093.1|192003.1|191986.7|191896.7|352
1736762100000|2025-01-13 09:55:00|192022.9|191932.9|192045.1|191955.1|192048|191958|191965.2|191875.2|539
1736762400000|2025-01-13 10:00:00|192049.2|191959.2|191999.8|191909.8|192049.2|191959.2|191968.9|191878.9|422
1736762700000|2025-01-13 10:05:00|191998.6|191908.6|192005.5|191915.5|192045.9|191955.9|191948.2|191858.2|402
1736763000000|2025-01-13 10:10:00|192005.9|191915.9|191760.3|191670.3|192006.8|191916.8|191758.5|191668.5|397
1736763300000|2025-01-13 10:15:00|191758.5|191668.5|191828.7|191738.7|191872.5|191782.5|191717.2|191627.2|594
1736763600000|2025-01-13 10:20:00|191828.1|191738.1|191794.5|191704.5|191830|191740|191743.9|191653.9|472
1736763900000|2025-01-13 10:25:00|191794.9|191704.9|191874.5|191784.5|191881.9|191791.9|191779.3|191689.3|424
1736764200000|2025-01-13 10:30:00|191875.9|191785.9|191761.8|191671.8|191932.6|191842.6|191615|191525|550
1736764500000|2025-01-13 10:35:00|191761.7|191671.7|191825.9|191735.9|191873.2|191768.4|191751.9|191641.7|393
1736764800000|2025-01-13 10:40:00|191828.8|191738.8|191835.6|191745.6|191849.3|191759.3|191808|191702.1|444
1736765100000|2025-01-13 10:45:00|191836|191746|191850.3|191760.3|191940|191829.4|191801.7|191706|621
1736765400000|2025-01-13 10:50:00|191852.8|191762.8|191686|191596|191854.8|191764.8|191655.7|191565.7|556
1736765700000|2025-01-13 10:55:00|191684.7|191594.7|191672.7|191582.7|191729.4|191639.4|191646.9|191556.9|486
1736766000000|2025-01-13 11:00:00|191673.1|191583.1|191783.2|191693.2|191783.2|191693.2|191612.7|191522.7|531
1736766300000|2025-01-13 11:05:00|191784|191694|191670.4|191580.4|191792.9|191702.9|191654.8|191564.8|447
1736766600000|2025-01-13 11:10:00|191670.6|191580.6|191571.1|191481.1|191681.9|191591.9|191556.1|191466.1|515
1736766900000|2025-01-13 11:15:00|191569.2|191479.2|191585.4|191455.4|191644.6|191514.6|191564.2|191446.7|394
1736767200000|2025-01-13 11:20:00|191585.5|191455.5|191476.4|191386.4|191588.4|191458.4|191447.6|191336.5|491
1736767500000|2025-01-13 11:25:00|191476.2|191386.2|191491|191401|191506|191416|191449.9|191359.9|420
1736767800000|2025-01-13 11:30:00|191491.8|191401.8|191491.3|191401.3|191619.2|191529.2|191458.5|191368.5|480
1736768100000|2025-01-13 11:35:00|191491.5|191401.5|191362.9|191232.9|191493.9|191403.9|191339.6|191209.6|441
1736768400000|2025-01-13 11:40:00|191363.2|191233.2|191423.3|191333.3|191427.9|191337.9|191363.2|191233.2|405
1736768700000|2025-01-13 11:45:00|191423.4|191333.4|191410.9|191320.9|191428.7|191338.7|191355.8|191265.8|297
1736769000000|2025-01-13 11:50:00|191411.3|191321.3|191502.4|191412.4|191515.8|191425.8|191405.5|191315.5|441
1736769300000|2025-01-13 11:55:00|191502.7|191412.7|191629.5|191539.5|191631.4|191541.4|191495.8|191405.8|470
1736769600000|2025-01-13 12:00:00|191632.1|191542.1|191792.7|191702.7|191794.5|191704.5|191611.5|191521.5|518
1736769900000|2025-01-13 12:05:00|191795.8|191705.8|191662.6|191572.6|191799.6|191709.6|191633.3|191543.3|452
1736770200000|2025-01-13 12:10:00|191662.4|191572.4|191694.5|191604.5|191711.2|191621.2|191636.3|191546.3|432
1736770500000|2025-01-13 12:15:00|191694.3|191604.3|191675.7|191585.7|191702.7|191612.7|191667.3|191577.3|404
1736770800000|2025-01-13 12:20:00|191647.3|191557.3|191474.1|191384.1|191647.3|191557.3|191469|191379|491
1736771100000|2025-01-13 12:25:00|191474.6|191384.6|191616.7|191526.7|191649.6|191559.6|191470.8|191380.8|604
1736771400000|2025-01-13 12:30:00|191613.9|191523.9|191460.1|191370.1|191617.4|191527.4|191456.1|191366.1|571
1736771700000|2025-01-13 12:35:00|191460.3|191370.3|191432.5|191342.5|191474.1|191384.1|191363.4|191266.4|489
1736772000000|2025-01-13 12:40:00|191431.6|191341.6|191394.3|191304.3|191447.8|191341.6|191381.5|191291.5|411
1736772300000|2025-01-13 12:45:00|191394.5|191304.5|191367.7|191277.7|191408.5|191318.5|191346|191256|429
1736772600000|2025-01-13 12:50:00|191365.4|191275.4|191449.3|191359.3|191450.2|191360.2|191230.4|191100.4|588
1736772900000|2025-01-13 12:55:00|191446.9|191356.9|191411.8|191321.8|191467|191377|191331.3|191241.3|643
1736773200000|2025-01-13 13:00:00|191393.7|191303.7|191351.1|191261.1|191449.4|191339.6|191332.3|191223.4|605
1736773500000|2025-01-13 13:05:00|191351.4|191261.4|191486.6|191396.6|191488.1|191398.1|191351.4|191261.4|572
1736773800000|2025-01-13 13:10:00|191486.2|191396.2|191402.8|191312.8|191537.3|191447.3|191392.6|191302.6|558
1736774100000|2025-01-13 13:15:00|191402.2|191312.2|191477.8|191387.8|191502.3|191412.3|191402|191312|419
1736774400000|2025-01-13 13:20:00|191482.9|191392.9|191294.5|191204.5|191522.4|191422.2|191289.1|191199.1|439
1736774700000|2025-01-13 13:25:00|191293.3|191203.3|191295.2|191205.2|191329.7|191239.7|191240.7|191150.7|551
1736775000000|2025-01-13 13:30:00|191295|191205|191147.4|191017.4|191318.4|191205.1|191124.8|191017.4|560
1736775300000|2025-01-13 13:35:00|191147.1|191017.1|191079.5|190989.5|191149.4|191028.7|191029.9|190939.6|476
1736775600000|2025-01-13 13:40:00|191081|190991|191210|191120|191259.4|191169.4|191081|190991|506
1736775900000|2025-01-13 13:45:00|191209.2|191119.2|191217.5|191127.5|191314.4|191224.4|191201.5|191111.5|464
1736776200000|2025-01-13 13:50:00|191216|191126|191200.1|191110.1|191223.1|191133.1|191121.6|191031.6|478
1736776500000|2025-01-13 13:55:00|191194.6|191104.6|191164.3|191074.3|191194.6|191104.6|191120.8|191030.8|534
1736776800000|2025-01-13 14:00:00|191162.9|191072.9|191202|191112|191265.7|191175.7|191146.6|191056.6|453
1736777100000|2025-01-13 14:05:00|191196.6|191106.6|191263.5|191173.5|191306|191216|191195.4|191105.4|505
1736777400000|2025-01-13 14:10:00|191260.5|191170.5|191214.1|191124.1|191268.8|191178.8|191178.3|191088.3|326
1736777700000|2025-01-13 14:15:00|191216.2|191126.2|191309.1|191219.1|191378.8|191288.8|191214.4|191124.4|490
1736778000000|2025-01-13 14:20:00|191306.9|191216.9|191265.9|191175.9|191330.3|191240.3|191258.6|191168.6|540
1736778300000|2025-01-13 14:25:00|191267.8|191177.8|191480.3|191390.3|191503.9|191413.9|191261|191171|587
1736778600000|2025-01-13 14:30:00|191480.2|191390.2|191388.1|191298.1|191563.9|191473.9|191386.7|191296.7|604
1736778900000|2025-01-13 14:35:00|191390.8|191300.8|191306.4|191216.4|191405.4|191315.4|191265.1|191175.1|718
1736779200000|2025-01-13 14:40:00|191306.6|191216.6|191135.2|191045.2|191351.9|191261.9|191132.6|191042.6|582
1736779500000|2025-01-13 14:45:00|191134.2|191044.2|190893|190803|191166.1|191076.1|190843.1|190736|597
1736779800000|2025-01-13 14:50:00|190892.7|190802.7|190885|190795|191027.5|190937.5|190856|190766|554
1736780100000|2025-01-13 14:55:00|190887.7|190797.7|190850.6|190760.6|190887.7|190797.7|190782|190692|559
1736780400000|2025-01-13 15:00:00|190848.6|190758.6|191126.2|190996.2|191129.1|190999.1|190832.6|190742.6|564
1736780700000|2025-01-13 15:05:00|191126|190996|191118.6|191028.6|191164.6|191048.5|190972.7|190882.7|451
1736781000000|2025-01-13 15:10:00|191119.1|191029.1|191229.7|191099.7|191254.3|191144.8|191095.2|191005.2|605
1736781300000|2025-01-13 15:15:00|191228|191098|191189.3|191099.3|191274.5|191166.6|191078|190988|567
1736781600000|2025-01-13 15:20:00|191192.3|191102.3|191093.6|191003.6|191197|191107|191065.5|190975.5|626
1736781900000|2025-01-13 15:25:00|191094|191004|191092.1|191002.1|191130.4|191040.4|191071|190981|614
1736782200000|2025-01-13 15:30:00|191091.9|191001.9|190831.1|190741.1|191095|191005|190786.3|190696.3|680
1736782500000|2025-01-13 15:35:00|190832.7|190742.7|190787.2|190697.2|190832.9|190742.9|190717.5|190627.5|430
1736782800000|2025-01-13 15:40:00|190787|190697|190733.5|190643.5|190840|190750|190730|190640|502
1736783100000|2025-01-13 15:45:00|190736.6|190646.6|190722.5|190632.5|190746.9|190656.9|190686.8|190596.8|507
1736783400000|2025-01-13 15:50:00|190722.9|190632.9|190858.7|190768.7|190873.3|190783.3|190718.3|190628.3|561
1736783700000|2025-01-13 15:55:00|190860.3|190770.3|190967.6|190877.6|190983.5|190893.5|190855.4|190765.4|419
1736784000000|2025-01-13 16:00:00|190975.6|190885.6|191028.5|190938.5|191051.4|190961.4|190970.4|190880.4|407
1736784300000|2025-01-13 16:05:00|191027.9|190937.9|190946.2|190856.2|191054.2|190964.2|190946.2|190856.2|478
1736784600000|2025-01-13 16:10:00|190944.7|190854.7|190914.1|190824.1|190948.9|190858.9|190907.9|190817.9|445
1736784900000|2025-01-13 16:15:00|190914.5|190824.5|191004.2|190914.2|191016.5|190926.5|190902.2|190812.2|480
1736785200000|2025-01-13 16:20:00|191006.9|190916.9|191033|190903|191096.8|191006.8|191002.7|190876.6|575
1736785500000|2025-01-13 16:25:00|191032.2|190902.2|190913.6|190823.6|191038.3|190915.5|190909.6|190819.6|455
1736785800000|2025-01-13 16:30:00|190915.4|190825.4|190869|190779|190923.2|190833.2|190851.3|190761.3|422
1736786100000|2025-01-13 16:35:00|190868|190778|190792.2|190662.2|190885.4|190795.4|190784.2|190654.2|276
1736786400000|2025-01-13 16:40:00|190792.7|190662.7|190789.6|190659.6|190797.6|190667.6|190736.8|190606.8|425
1736786700000|2025-01-13 16:45:00|190789.7|190659.7|190744.1|190654.1|190825.2|190695.2|190710.2|190592.2|448
1736787000000|2025-01-13 16:50:00|190743.2|190653.2|190825.6|190735.6|190836.8|190746.8|190726.5|190620.8|318
1736787300000|2025-01-13 16:55:00|190823.3|190733.3|190869.6|190779.6|190872.7|190782.7|190780.2|190690.2|388
1736787600000|2025-01-13 17:00:00|190872.6|190782.6|190823.4|190693.4|190890.9|190800.9|190813.3|190683.3|292
1736787900000|2025-01-13 17:05:00|190819.7|190689.7|190895|190805|190915.2|190805|190783|190678.4|370
1736788200000|2025-01-13 17:10:00|190892.9|190802.9|190930.2|190840.2|190950.9|190860.9|190892.3|190802.3|304
1736788500000|2025-01-13 17:15:00|190928.2|190838.2|190919.5|190829.5|190931.1|190841.1|190898.5|190808.5|246
1736788800000|2025-01-13 17:20:00|190922|190832|190870.1|190780.1|190928.7|190838.7|190832|190742|247
1736789100000|2025-01-13 17:25:00|190873.5|190783.5|190846.5|190756.5|190873.5|190783.5|190807.5|190717.5|268
1736789400000|2025-01-13 17:30:00|190847.4|190757.4|190782.9|190692.9|190874|190784|190730.4|190625.8|398
1736789700000|2025-01-13 17:35:00|190813.8|190683.8|190702.2|190572.2|190814.6|190684.6|190677.4|190547.4|540
1736790000000|2025-01-13 17:40:00|190704.3|190574.3|190717.2|190587.2|190727.5|190625.2|190667|190537|382
1736790300000|2025-01-13 17:45:00|190701|190571|190699.6|190569.6|190723|190593|190666|190536|325
1736790600000|2025-01-13 17:50:00|190699.8|190569.8|190587.1|190497.1|190729.3|190623.5|190587.1|190481|316
1736790900000|2025-01-13 17:55:00|190589.3|190499.3|190593.8|190463.8|190643.3|190553.3|190582.2|190458.3|176
1736791200000|2025-01-13 18:00:00|190593.2|190463.2|190598.8|190508.8|190617.3|190522.2|190562.6|190442.6|283
1736791500000|2025-01-13 18:05:00|190600.9|190510.9|190631.7|190541.7|190644.4|190554.4|190580.7|190476.6|264
1736791800000|2025-01-13 18:10:00|190629.5|190539.5|190583.2|190493.2|190629.5|190539.5|190553|190463|265
1736792100000|2025-01-13 18:15:00|190586.6|190496.6|190643.7|190553.7|190664.9|190574.9|190567.9|190477.9|365
1736792400000|2025-01-13 18:20:00|190645.8|190555.8|190664.8|190574.8|190680.8|190590.8|190628.2|190538.2|258
1736792700000|2025-01-13 18:25:00|190664.7|190574.7|190633.9|190543.9|190679.1|190589.1|190633.6|190543.6|318
1736793000000|2025-01-13 18:30:00|190628.5|190538.5|190566.7|190476.7|190629.7|190539.7|190542.1|190452.1|349
1736793300000|2025-01-13 18:35:00|190565.1|190475.1|190587.3|190497.3|190619.9|190529.9|190551|190461|295
1736793600000|2025-01-13 18:40:00|190588.1|190498.1|190568.3|190478.3|190608.5|190518.5|190541.5|190451.5|375
1736793900000|2025-01-13 18:45:00|190571.4|190481.4|190540.2|190450.2|190584.3|190494.3|190517.7|190427.7|317
1736794200000|2025-01-13 18:50:00|190542.9|190452.9|190597.3|190507.3|190610.7|190520.7|190525.9|190424.2|297
1736794500000|2025-01-13 18:55:00|190607.7|190517.7|190526.6|190436.6|190635.5|190545.5|190526.6|190436.6|270
1736794800000|2025-01-13 19:00:00|190525.5|190435.5|190659.5|190569.5|190675.7|190570.4|190519.3|190422.6|393
1736795100000|2025-01-13 19:05:00|190654.7|190564.7|190628.8|190538.8|190682.5|190592.5|190628.4|190538.4|151
1736795400000|2025-01-13 19:10:00|190633|190543|190656.3|190526.3|190707.2|190577.2|190607.5|190516.8|278
1736795700000|2025-01-13 19:15:00|190651|190521|190637.9|190507.9|190662.9|190532.9|190621.7|190491.7|296
1736796000000|2025-01-13 19:20:00|190637.1|190507.1|190587.3|190457.3|190637.3|190507.3|190555.2|190425.2|198
1736796300000|2025-01-13 19:25:00|190587.8|190457.8|190555.4|190425.4|190600.5|190470.5|190537.9|190407.9|399
1736796600000|2025-01-13 19:30:00|190550.6|190420.6|190586.1|190496.1|190611.4|190502.5|190536.4|190411.1|294
1736796900000|2025-01-13 19:35:00|190586|190496|190594.9|190504.9|190618.5|190528.5|190551.2|190461.2|349
1736797200000|2025-01-13 19:40:00|190592.5|190502.5|190571.5|190481.5|190606.6|190516.6|190553.4|190461.9|343
1736797500000|2025-01-13 19:45:00|190571.7|190481.7|190649|190559|190659.8|190569.8|190571.7|190481.7|378
1736797800000|2025-01-13 19:50:00|190655|190565|190674.6|190584.6|190701.5|190611.5|190591.6|190501.6|483
1736798100000|2025-01-13 19:55:00|190675.4|190585.4|190692.1|190602.1|190710.6|190620.6|190639.2|190549.2|410
1736798400000|2025-01-13 20:00:00|190693.5|190603.5|190698.6|190608.6|190763.5|190652.7|190668.3|190559.1|440
1736798700000|2025-01-13 20:05:00|190703.7|190613.7|190658.8|190568.8|190703.7|190613.7|190601.4|190511.4|253
1736799000000|2025-01-13 20:10:00|190658.7|190568.7|190637.3|190547.3|190659.3|190569.3|190621.6|190531.6|194
1736799300000|2025-01-13 20:15:00|190637.7|190547.7|190619.3|190529.3|190649.7|190552.5|190609.3|190512.1|204
1736799600000|2025-01-13 20:20:00|190622.2|190532.2|190689.6|190599.6|190715.2|190622.6|190613.1|190523.1|340
1736799900000|2025-01-13 20:25:00|190689.3|190599.3|190693.3|190603.3|190712.9|190622.9|190665.8|190575.8|293
1736800200000|2025-01-13 20:30:00|190721.8|190591.8|190634.5|190504.5|190735.5|190605.5|190634.2|190504.2|206
1736800500000|2025-01-13 20:35:00|190639.9|190509.9|190652.7|190562.7|190656.2|190566.2|190596.5|190506.2|186
1736800800000|2025-01-13 20:40:00|190656|190566|190668.7|190578.7|190683.4|190593.4|190652.7|190562.7|190
1736801100000|2025-01-13 20:45:00|190665.7|190575.7|190660.5|190530.5|190665.7|190575.7|190607.3|190492.1|145
1736801400000|2025-01-13 20:50:00|190662.1|190532.1|190599.3|190509.3|190662.1|190551|190584.4|190494.4|162
1736801700000|2025-01-13 20:55:00|190602.8|190512.8|190642.3|190512.3|190672.4|190567.6|190573.3|190479.5|543
1736802000000|2025-01-13 21:00:00|190624|190494|190598.5|190468.5|190627.8|190497.8|190589.2|190459.2|128
1736802300000|2025-01-13 21:05:00|190597.8|190467.8|190566.6|190476.6|190597.8|190476.6|190563|190451|38
1736802600000|2025-01-13 21:10:00|190568.6|190478.6|190560.3|190470.3|190594.2|190478.6|190555.8|190453.5|34
1736802900000|2025-01-13 21:15:00|190568|190478|190591|190461|190596|190478|190562|190452|64
1736803200000|2025-01-13 21:20:00|190591|190461|190593|190463|190596|190466|190579|190449|72
1736803500000|2025-01-13 21:25:00|190592|190462|190586|190456|190600|190470|190571|190441|63
1736803800000|2025-01-13 21:30:00|190576.3|190446.3|190584.4|190454.4|190589.2|190459.2|190565|190435|73
1736804100000|2025-01-13 21:35:00|190583.6|190453.6|190587.2|190457.2|190589.9|190459.9|190579.5|190449.5|46
1736804400000|2025-01-13 21:40:00|190583.8|190453.8|190585.8|190331.2|190653|190458.1|190537.2|190279.7|375
1736804700000|2025-01-13 21:45:00|190577.5|190338.4|190511.5|190273.6|190665.7|190373.1|190435.2|190229.6|1102
1736805000000|2025-01-13 21:50:00|190511|190280.4|190582.8|190240.8|190653.3|190318.8|190428.2|190142.9|1181
1736805300000|2025-01-13 21:55:00|190546.3|190204.3|190574.4|190232.4|190675|190333|190462.1|190120.1|1047
1736805600000|2025-01-13 22:00:00|190559|190217|190671.2|190329.2|190726|190384|190559|190217|10
1736806500000|2025-01-13 22:15:00|190652.3|190310.3|190528.3|190186.3|190652.3|190310.3|190513.2|190171.2|46
1736806800000|2025-01-13 22:20:00|190528|190186|190529.2|190187.2|190530.6|190188.6|190528|190186|40
1736807100000|2025-01-13 22:25:00|190528.3|190186.3|190508.7|190166.7|190528.3|190186.3|190506.9|190164.9|18
1736807400000|2025-01-13 22:30:00|190471|190129|190484|190142|190511|190169|190450|190108|147
1736807700000|2025-01-13 22:35:00|190488|190146|190482|190140|190504|190162|190477|190135|133
1736808000000|2025-01-13 22:40:00|190480|190138|190472|190130|190482|190140|190468|190126|68
1736808300000|2025-01-13 22:45:00|190473|190131|190423|190081|190473|190131|190414|190072|105
1736808600000|2025-01-13 22:50:00|190424|190082|190108|189766|190424|190082|190062|189720|170
1736808900000|2025-01-13 22:55:00|190108|189766|190108|189766|190143|189801|190103|189761|161
1736809200000|2025-01-13 23:00:00|190104|189762|190101|189759|190113|189771|190071|189729|207
1736809500000|2025-01-13 23:05:00|190100|189758|190224|189882|190271|189929|190075|189733|105
1736809800000|2025-01-13 23:10:00|190222|189880|190267|189925|190271|189929|190215|189873|29
1736810100000|2025-01-13 23:15:00|190266.5|189924.5|190210.9|189868.9|190266.5|189924.5|190166|189824|171
1736810400000|2025-01-13 23:20:00|190210.8|189868.8|190076|189734|190259.4|189917.4|190052.6|189710.6|112
1736810700000|2025-01-13 23:25:00|190075.9|189733.9|190213.1|189871.1|190231|189889|190071|189729|65
1736811000000|2025-01-13 23:30:00|190216.6|189874.6|190188.1|189846.1|190219.4|189877.4|190168|189826|153
1736811300000|2025-01-13 23:35:00|190190|189848|190068.2|189726.2|190190|189848|190025.8|189683.8|159
1736811600000|2025-01-13 23:40:00|190068.1|189726.1|190318.7|189976.7|190348.4|190006.4|189853.3|189511.3|133
1736811900000|2025-01-13 23:45:00|190312|189970|190194|189852|190558|190216|190182|189840|142
1736812200000|2025-01-13 23:50:00|190195|189853|190436|190094|190447|190105|190194|189852|146
1736812500000|2025-01-13 23:55:00|190436|190094|190371|190029|190494|190152|190180|189838|119
1736812800000|2025-01-14 00:00:00|190291|189949|190400|190058|190824.4|190482.4|190291|189949|305
1736813100000|2025-01-14 00:05:00|190400.9|190058.9|190201.4|189859.4|190408.2|190066.2|190199.4|189857.4|300
1736813400000|2025-01-14 00:10:00|190201|189859|190305.8|189963.8|190364.9|190022.9|190201|189859|206
1736813700000|2025-01-14 00:15:00|190305.2|189963.2|190222.8|189880.8|190339.7|189997.7|190185.4|189843.4|422
1736814000000|2025-01-14 00:20:00|190223.9|189881.9|190095|189753|190260.2|189918.2|190058.9|189717.3|462
1736814300000|2025-01-14 00:25:00|190095.4|189753.4|190053.4|189797.1|190104.9|189807.2|190052.2|189743.3|231
1736814600000|2025-01-14 00:30:00|190086.7|189799.1|190037|189819.3|190087.6|189829.9|190032.7|189760.5|211
1736814900000|2025-01-14 00:35:00|190052.3|189799|190093|189859.2|190137.2|189899.5|190014.4|189755.1|86
1736815200000|2025-01-14 00:40:00|190093.6|189859.8|190099.7|189835.8|190104.8|189908.1|190031.7|189827.4|100
1736815500000|2025-01-14 00:45:00|190084.3|189859.5|190029.9|189899.9|190098.1|189908.4|190029.5|189833.5|77
1736815800000|2025-01-14 00:50:00|190029.5|189899.5|190097|189829.6|190097.7|189905.8|190028.7|189829.6|84
1736816100000|2025-01-14 00:55:00|190097.8|189830.4|190063.4|189795.1|190097.8|189902|190026.8|189789.2|93
1736816400000|2025-01-14 01:00:00|190066.2|189791.2|190025.8|189895.8|190080.6|189904.3|190017.9|189791.2|119
1736816700000|2025-01-14 01:05:00|190025.2|189895.2|190068.4|189848|190091.8|189903.1|190025.2|189827.1|74
1736817000000|2025-01-14 01:10:00|190023.2|189893.2|190067.7|189858.7|190093.2|189899.2|190022.5|189827.2|64
1736817300000|2025-01-14 01:15:00|190065.2|189859.1|190017.5|189887.5|190114.1|189904.7|190015.4|189819.8|136
1736817600000|2025-01-14 01:20:00|190016.7|189886.7|190024|189894|190092.6|189901.6|190010.3|189816|66
1736817900000|2025-01-14 01:25:00|190024.6|189894.6|189982.1|189852.1|190108.7|189903.7|189963.9|189766.3|159
1736818200000|2025-01-14 01:30:00|190048.5|189785.6|189985.8|189855.8|190084.2|189857.6|189929.7|189711.2|572
1736818500000|2025-01-14 01:35:00|189981.6|189851.6|189898.5|189768.5|190039.1|189871.4|189896.5|189766.5|354
1736818800000|2025-01-14 01:40:00|189898.7|189768.7|189957.1|189827.1|189990.8|189860.8|189887.3|189757.3|376
1736819100000|2025-01-14 01:45:00|189957.7|189827.7|189967.4|189837.4|190020.9|189890.9|189953.7|189823.7|252
1736819400000|2025-01-14 01:50:00|189967.5|189837.5|189938.7|189808.7|189998.2|189868.2|189917.5|189787.5|379
1736819700000|2025-01-14 01:55:00|189935.9|189805.9|189919|189789|189946.8|189816.8|189913.7|189783.7|254
1736820000000|2025-01-14 02:00:00|189918.7|189788.7|190004.8|189874.8|190016.9|189886.9|189885.3|189755.3|182
1736820300000|2025-01-14 02:05:00|190008.2|189878.2|190029|189899|190031.5|189901.5|189944.1|189814.1|189
1736820600000|2025-01-14 02:10:00|190029.4|189899.4|190026.9|189896.9|190030.5|189900.5|190015.4|189885.4|74
1736820900000|2025-01-14 02:15:00|190023.2|189893.2|190028.8|189898.8|190108|189978|190021.3|189891.3|140
1736821200000|2025-01-14 02:20:00|190029.2|189899.2|189932.2|189802.2|190042.7|189912.7|189907.5|189777.5|232
1736821500000|2025-01-14 02:25:00|189928.8|189798.8|189908.7|189778.7|189939.2|189809.2|189835.7|189705.7|252
1736821800000|2025-01-14 02:30:00|189907.1|189777.1|189938.2|189808.2|189938.2|189808.2|189891|189761|133
1736822100000|2025-01-14 02:35:00|189923.6|189793.6|189952.5|189822.5|189952.5|189822.5|189898.2|189768.2|165
1736822400000|2025-01-14 02:40:00|189949.2|189819.2|190000.3|189870.3|190041.6|189891.2|189949.2|189819.2|185
1736822700000|2025-01-14 02:45:00|190000.8|189870.8|189915.3|189785.3|190000.8|189870.8|189906|189776|197
1736823000000|2025-01-14 02:50:00|189915.8|189785.8|189907.6|189777.6|189921.5|189791.5|189844.6|189714.6|174
1736823300000|2025-01-14 02:55:00|189907.5|189777.5|189893.7|189763.7|189929.6|189793.5|189843|189713|140
1736823600000|2025-01-14 03:00:00|189893.5|189763.5|189891.8|189761.8|189933.8|189803.8|189843.2|189713.2|157
1736823900000|2025-01-14 03:05:00|189892|189762|189746.8|189616.8|189892|189762|189746.8|189616.8|266
1736824200000|2025-01-14 03:10:00|189743.2|189613.2|189739.2|189609.2|189767.8|189637.8|189716.2|189545.8|202
1736824500000|2025-01-14 03:15:00|189738.4|189608.4|189846|189716|189877.1|189736.5|189738.4|189608.4|288
1736824800000|2025-01-14 03:20:00|189845.4|189715.4|189860.5|189730.5|189878.7|189748.7|189819.5|189689.5|183
1736825100000|2025-01-14 03:25:00|189863|189733|189825.1|189695.1|189876.9|189746.9|189816.6|189686.6|108
1736825400000|2025-01-14 03:30:00|189825.2|189695.2|189815.8|189685.8|189833.1|189703.1|189786.8|189656.8|79
1736825700000|2025-01-14 03:35:00|189818.7|189688.7|189809.8|189679.8|189836.7|189706.7|189764.1|189634.1|94
1736826000000|2025-01-14 03:40:00|189811.9|189681.9|189820.1|189690.1|189837.4|189707.4|189811.4|189681.4|57
1736826300000|2025-01-14 03:45:00|189819.3|189689.3|189865.2|189735.2|189876|189746|189819.3|189689.3|106
1736826600000|2025-01-14 03:50:00|189860.9|189730.9|189866.4|189736.4|189876.8|189746.8|189842.9|189712.9|113
1736826900000|2025-01-14 03:55:00|189870.2|189740.2|189913.7|189783.7|189918.1|189788.1|189840.8|189710.8|98
1736827200000|2025-01-14 04:00:00|189914.1|189784.1|189952.8|189822.8|189964|189834|189914.1|189784.1|107
1736827500000|2025-01-14 04:05:00|189953|189823|189958.4|189828.4|189998.7|189868.7|189923.3|189793.3|106
1736827800000|2025-01-14 04:10:00|189957.9|189827.9|189937.6|189807.6|190048|189870.3|189937.6|189807.6|68
1736828100000|2025-01-14 04:15:00|189936.2|189806.2|189981.4|189851.4|189983.4|189853.4|189935.8|189805.8|52
1736828400000|2025-01-14 04:20:00|189981|189851|189936.5|189806.5|189982.9|189852.9|189934.2|189804.2|88
1736828700000|2025-01-14 04:25:00|189935.4|189805.4|189910.6|189780.6|189943.6|189813.6|189906.9|189776.9|108
1736829000000|2025-01-14 04:30:00|189911.4|189781.4|189819.2|189689.2|189920.4|189790.4|189816.4|189686.4|119
1736829300000|2025-01-14 04:35:00|189818.6|189688.6|189823|189693|189863.8|189710.4|189802.4|189662.7|105
1736829600000|2025-01-14 04:40:00|189823.9|189693.9|189819.7|189689.7|189836.7|189706.7|189803.5|189673.5|90
1736829900000|2025-01-14 04:45:00|189820|189690|189832.5|189702.5|189856|189707.9|189797.6|189640|84
1736830200000|2025-01-14 04:50:00|189833|189703|189806.4|189676.4|189840|189710|189803.1|189673.1|78
1736830500000|2025-01-14 04:55:00|189805.9|189675.9|189831.4|189701.4|189833.4|189703.4|189805.9|189675.9|38
1736830800000|2025-01-14 05:00:00|189831.2|189701.2|189834.3|189704.3|189858.2|189728.2|189803.6|189673.6|124
1736831100000|2025-01-14 05:05:00|189833.7|189703.7|189900.7|189770.7|189915.7|189785.7|189832.2|189702.2|252
1736831400000|2025-01-14 05:10:00|189900.3|189770.3|189966.7|189836.7|189978.6|189848.6|189885|189755|193
1736831700000|2025-01-14 05:15:00|189966.9|189836.9|189968|189838|189979.7|189849.7|189957.9|189827.9|116
1736832000000|2025-01-14 05:20:00|189968.6|189838.6|190022.2|189892.2|190028.4|189898.4|189961.9|189831.9|181
1736832300000|2025-01-14 05:25:00|190021.3|189891.3|190026.8|189896.8|190030.4|189900.4|190018.2|189888.2|47
1736832600000|2025-01-14 05:30:00|190026.2|189896.2|189988|189858|190026.2|189896.2|189979.8|189849.8|164
1736832900000|2025-01-14 05:35:00|189987.3|189857.3|189974.7|189844.7|190008.7|189878.7|189968.8|189838.8|172
1736833200000|2025-01-14 05:40:00|189974.1|189844.1|189989|189859|189990.8|189860.8|189955.5|189825.5|249
1736833500000|2025-01-14 05:45:00|189990.7|189860.7|189873|189743|189995.1|189865.1|189819.3|189660.1|389
1736833800000|2025-01-14 05:50:00|189872.5|189742.5|189880.7|189750.7|189951.2|189804.5|189861.2|189711.8|277
1736834100000|2025-01-14 05:55:00|189881.4|189751.4|189915|189785|189945.5|189815.5|189873.1|189743.1|418
1736834400000|2025-01-14 06:00:00|189909.4|189779.4|190048.3|189817.7|190093.2|189852.6|189909.4|189664.7|658
1736834700000|2025-01-14 06:05:00|190048.6|189822.3|190002.6|189777.1|190094|189861.9|189944.7|189750.1|462
1736835000000|2025-01-14 06:10:00|190002.2|189777.5|189977.5|189717.9|190010.4|189829.7|189903.5|189689.1|288
1736835300000|2025-01-14 06:15:00|189978.2|189715.2|189830.8|189700.8|189984.1|189792.6|189823.3|189664.4|403
1736835600000|2025-01-14 06:20:00|189829.5|189699.5|189925.5|189795.5|189985.3|189795.7|189829.1|189699.1|398
1736835900000|2025-01-14 06:25:00|189924.7|189794.7|189934.8|189804.8|189970|189809.1|189867.2|189737.2|430
1736836200000|2025-01-14 06:30:00|189933.7|189803.7|189976.9|189773.5|190005|189818.6|189922.7|189732.8|383
1736836500000|2025-01-14 06:35:00|189977.7|189769|190060.6|189832.4|190093.2|189866|189938.1|189734.4|200
1736836800000|2025-01-14 06:40:00|190058.9|189827.4|189962.9|189832.9|190150.3|189970.9|189951.1|189821.1|289
1736837100000|2025-01-14 06:45:00|189961.9|189831.9|189964.1|189834.1|189965|189835|189922.3|189792.3|240
1736837400000|2025-01-14 06:50:00|189963|189833|190075.9|189945.9|190123.1|189993.1|189962.7|189832.7|146
1736837700000|2025-01-14 06:55:00|190116.7|189893.4|189922.9|189792.9|190116.7|189941.3|189914.5|189758.6|262
1736838000000|2025-01-14 07:00:00|189922.7|189792.7|189762.3|189672.3|189922.7|189792.7|189756.1|189637|517
1736838300000|2025-01-14 07:05:00|189764.5|189674.5|189739|189609|189832.3|189702.3|189698.3|189568.3|431
1736838600000|2025-01-14 07:10:00|189738.5|189608.5|189798.3|189668.3|189843.6|189713.6|189738.5|189608.5|342
1736838900000|2025-01-14 07:15:00|189797.7|189667.7|189801.7|189671.7|189813.9|189683.9|189761.6|189593.7|281
1736839200000|2025-01-14 07:20:00|189802.2|189672.2|189788|189658|189862.7|189732.7|189748.1|189618.1|430
1736839500000|2025-01-14 07:25:00|189788.4|189658.4|189770.1|189640.1|189854.1|189724.1|189757.3|189627.3|343
1736839800000|2025-01-14 07:30:00|189768.1|189638.1|189770.2|189640.2|189813.7|189683.7|189723.1|189593.1|329
1736840100000|2025-01-14 07:35:00|189776.6|189646.6|189557.1|189427.1|189782.3|189686.6|189544.9|189414.9|472
1736840400000|2025-01-14 07:40:00|189556.5|189426.5|189702|189612|189745.2|189655.2|189550.1|189420.1|467
1736840700000|2025-01-14 07:45:00|189702.7|189612.7|189829.1|189739.1|189834.3|189744.3|189685.7|189595.7|481
1736841000000|2025-01-14 07:50:00|189828.7|189738.7|189780.9|189690.9|189953.2|189863.2|189780.2|189678.1|423
1736841300000|2025-01-14 07:55:00|189789.5|189699.5|189761.3|189671.3|189871.4|189781.4|189734.3|189644.3|447
1736841600000|2025-01-14 08:00:00|189760.7|189670.7|189604.7|189514.7|189779.4|189689.4|189481.4|189351.4|608
1736841900000|2025-01-14 08:05:00|189604.5|189514.5|189627.7|189537.7|189685.9|189595.9|189555.4|189465.4|533
1736842200000|2025-01-14 08:10:00|189627.2|189537.2|189504.3|189414.3|189678.2|189579|189496.2|189406.2|523
1736842500000|2025-01-14 08:15:00|189503.9|189413.9|189482.3|189392.3|189513.8|189423.8|189425|189304.7|553
1736842800000|2025-01-14 08:20:00|189484.7|189394.7|189408.5|189318.5|189506.6|189416.6|189336|189246|550
1736843100000|2025-01-14 08:25:00|189408.3|189318.3|189622.7|189492.7|189622.7|189492.7|189401.9|189311.9|685
1736843400000|2025-01-14 08:30:00|189621.7|189491.7|189579.7|189489.7|189728.3|189598.7|189558.1|189465.7|540
1736843700000|2025-01-14 08:35:00|189580.1|189490.1|189813.3|189683.3|189924.4|189794.4|189572.9|189482.9|538
1736844000000|2025-01-14 08:40:00|189814|189684|189731.9|189601.9|189814|189684|189681.2|189551.2|417
1736844300000|2025-01-14 08:45:00|189726.4|189596.4|189623.1|189533.1|189726.4|189599.6|189505|189415|569
1736844600000|2025-01-14 08:50:00|189623.5|189533.5|189479.6|189389.6|189631|189541|189439.5|189349.5|546
1736844900000|2025-01-14 08:55:00|189480|189390|189600.1|189510.1|189600.1|189510.1|189429|189339|406
1736845200000|2025-01-14 09:00:00|189599.7|189509.7|189851.6|189721.6|189867.6|189752.2|189599.7|189509.7|459
1736845500000|2025-01-14 09:05:00|189852.6|189722.6|189742.6|189652.6|189881.4|189791.4|189739.2|189635|454
1736845800000|2025-01-14 09:10:00|189738.8|189648.8|189689.5|189559.5|189846.4|189716.4|189689.3|189559.3|319
1736846100000|2025-01-14 09:15:00|189689.6|189559.6|189711.1|189581.1|189723.2|189593.2|189689.4|189559.4|287
1736846400000|2025-01-14 09:20:00|189711.5|189581.5|189810.3|189680.3|189833.9|189703.9|189694.3|189564.3|283
1736846700000|2025-01-14 09:25:00|189810.7|189680.7|189875.2|189785.2|189936.5|189846.5|189810.7|189680.7|353
1736847000000|2025-01-14 09:30:00|189874.6|189784.6|189752.4|189662.4|189923.4|189833.4|189751.8|189661.8|455
1736847300000|2025-01-14 09:35:00|189750.4|189660.4|189818.5|189728.5|189823.1|189733.1|189741.8|189651.8|368
1736847600000|2025-01-14 09:40:00|189820.4|189730.4|189785.2|189695.2|189935.9|189845.9|189766.7|189662.2|462
1736847900000|2025-01-14 09:45:00|189784.5|189694.5|189712.2|189622.2|189805.7|189715.7|189680.7|189590.7|361
1736848200000|2025-01-14 09:50:00|189711.8|189621.8|189903|189813|189920.3|189830.3|189651|189561|528
1736848500000|2025-01-14 09:55:00|189905.5|189815.5|189830.1|189740.1|189922.7|189832.7|189817.3|189727.3|337
1736848800000|2025-01-14 10:00:00|189830.5|189740.5|189843.5|189753.5|189877.4|189787.4|189820.1|189730.1|351
1736849100000|2025-01-14 10:05:00|189843|189753|189908.7|189818.7|189956.8|189836|189826|189736|337
1736849400000|2025-01-14 10:10:00|189908|189818|189870.3|189780.3|189973.4|189883.4|189860.2|189770.2|310
1736849700000|2025-01-14 10:15:00|189865.5|189775.5|189841.6|189751.6|189865.5|189775.5|189800.2|189710.2|304
1736850000000|2025-01-14 10:20:00|189841.2|189751.2|189789.2|189699.2|189856.4|189759.8|189745.9|189655.9|257
1736850300000|2025-01-14 10:25:00|189791.8|189701.8|189776.3|189686.3|189844.5|189754.5|189767.3|189677.3|342
1736850600000|2025-01-14 10:30:00|189776.7|189686.7|189780.2|189690.2|189806.7|189716.7|189750.4|189660.4|322
1736850900000|2025-01-14 10:35:00|189779.2|189689.2|189830.2|189740.2|189844.2|189754.2|189741.8|189651.8|309
1736851200000|2025-01-14 10:40:00|189830|189740|189669.4|189579.4|189845.3|189755.3|189647|189517|293
1736851500000|2025-01-14 10:45:00|189666.9|189576.9|189507.5|189417.5|189701|189611|189487.8|189397.8|298
1736851800000|2025-01-14 10:50:00|189507.9|189417.9|189589.1|189499.1|189596.5|189506.5|189505.9|189415.9|345
1736852100000|2025-01-14 10:55:00|189589.3|189499.3|189638.3|189548.3|189645.7|189555.7|189580.9|189490.9|202
1736852400000|2025-01-14 11:00:00|189636.9|189546.9|189524.4|189434.4|189657.5|189567.5|189503.9|189413.9|340
1736852700000|2025-01-14 11:05:00|189522|189432|189369.1|189279.1|189522|189432|189362.7|189272.7|486
1736853000000|2025-01-14 11:10:00|189371.1|189281.1|189376.4|189286.4|189440.6|189350.6|189368|189278|211
1736853300000|2025-01-14 11:15:00|189375.9|189285.9|189416.2|189326.2|189435.6|189345.6|189362.8|189272.8|283
1736853600000|2025-01-14 11:20:00|189414.5|189324.5|189522|189432|189538.4|189448.4|189412|189322|279
1736853900000|2025-01-14 11:25:00|189521.5|189431.5|189532.4|189442.4|189542.3|189452.3|189493.1|189403.1|241
1736854200000|2025-01-14 11:30:00|189521.9|189431.9|189449.2|189359.2|189545.8|189455.8|189446.7|189356.7|285
1736854500000|2025-01-14 11:35:00|189449.8|189359.8|189453.2|189363.2|189483|189393|189430.8|189340.8|252
1736854800000|2025-01-14 11:40:00|189453.6|189363.6|189523.4|189433.4|189527.3|189437.3|189430.7|189340.7|271
1736855100000|2025-01-14 11:45:00|189521.7|189431.7|189529.9|189439.9|189584.5|189470.4|189493.7|189392|197
1736855400000|2025-01-14 11:50:00|189526|189436|189652.1|189522.1|189657|189527|189518|189400|324
1736855700000|2025-01-14 11:55:00|189651.1|189521.1|189685|189595|189736.6|189606.6|189651.1|189521.1|414
1736856000000|2025-01-14 12:00:00|189709.5|189619.5|189742.1|189652.1|189749.6|189659.6|189683.7|189593.7|330
1736856300000|2025-01-14 12:05:00|189742.6|189652.6|189702.1|189572.1|189798.7|189671.7|189702.1|189572.1|379
1736856600000|2025-01-14 12:10:00|189704.9|189574.9|189805.1|189715.1|189808|189718|189669.4|189574.9|455
1736856900000|2025-01-14 12:15:00|189805.5|189715.5|189836.2|189746.2|189863.1|189773.1|189778.4|189688.4|264
1736857200000|2025-01-14 12:20:00|189835.9|189745.9|189752.9|189622.9|189838.7|189748.7|189749.3|189619.3|311
1736857500000|2025-01-14 12:25:00|189751.4|189621.4|189667.9|189577.9|189751.4|189638.4|189662.9|189569.7|257
1736857800000|2025-01-14 12:30:00|189667.3|189577.3|189693.2|189603.2|189829|189712.2|189666.7|189576.7|357
1736858100000|2025-01-14 12:35:00|189693.3|189603.3|189576.5|189486.5|189717.2|189627.2|189570.6|189480.6|320
1736858400000|2025-01-14 12:40:00|189576.9|189486.9|189629.4|189539.4|189629.9|189539.9|189576.3|189486.3|416
1736858700000|2025-01-14 12:45:00|189629|189539|189599.7|189509.7|189633.7|189543.7|189559.7|189469.7|383
1736859000000|2025-01-14 12:50:00|189601|189511|189585.2|189455.2|189636.3|189546.3|189561.2|189444.3|293
1736859300000|2025-01-14 12:55:00|189585.8|189455.8|189596.8|189466.8|189668.8|189538.8|189585.3|189455.3|375
1736859600000|2025-01-14 13:00:00|189593.8|189463.8|189513.7|189383.7|189611.9|189521.9|189475|189377.4|592
1736859900000|2025-01-14 13:05:00|189513.2|189383.2|189584.8|189494.8|189584.8|189494.8|189474.9|189344.9|448
1736860200000|2025-01-14 13:10:00|189584.4|189494.4|189486.2|189396.2|189584.4|189494.4|189484.8|189394.8|513
1736860500000|2025-01-14 13:15:00|189492.1|189402.1|189470.1|189380.1|189522|189432|189364.5|189274.5|490
1736860800000|2025-01-14 13:20:00|189472.9|189382.9|189494.2|189404.2|189532.3|189442.3|189458.7|189368.7|502
1736861100000|2025-01-14 13:25:00|189494.6|189404.6|189740.1|189398.1|189783.9|189571.3|189494.6|189351.6|562
1736861400000|2025-01-14 13:30:00|189813.7|189471.7|189409.6|189279.6|189813.7|189471.7|189021.3|188775.7|1029
1736861700000|2025-01-14 13:35:00|189400.8|189270.8|189434.6|189304.6|189544.2|189414.2|189269.3|189139.3|1062
1736862000000|2025-01-14 13:40:00|189438.4|189308.4|189460.7|189370.7|189575.9|189445.9|189430.2|189300.2|975
1736862300000|2025-01-14 13:45:00|189460.4|189370.4|189215.3|189085.3|189465.2|189375.2|189125.8|188995.8|985
1736862600000|2025-01-14 13:50:00|189215.5|189085.5|189535.1|189405.1|189609.2|189519.2|189208|189078|881
1736862900000|2025-01-14 13:55:00|189537.9|189407.9|189632.1|189542.1|189651.5|189561.5|189489.4|189399.4|727
1736863200000|2025-01-14 14:00:00|189628.9|189538.9|189684.7|189594.7|189821.3|189717.4|189622.7|189532.7|844
1736863500000|2025-01-14 14:05:00|189684.9|189594.9|189548.7|189458.7|189741|189651|189537.9|189447.9|664
1736863800000|2025-01-14 14:10:00|189549.1|189459.1|189717.5|189627.5|189727.8|189637.8|189537.3|189447.3|581
1736864100000|2025-01-14 14:15:00|189716.3|189626.3|189602.8|189512.8|189731.6|189641.6|189590.1|189500.1|692
1736864400000|2025-01-14 14:20:00|189602.4|189512.4|189630.6|189540.6|189676.5|189586.5|189562.5|189472.5|543
1736864700000|2025-01-14 14:25:00|189642.6|189552.6|189494.1|189404.1|189724.4|189634.4|189451|189361|710
1736865000000|2025-01-14 14:30:00|189499.9|189409.9|189470|189380|189515.2|189425.2|189350.4|189260.4|820
1736865300000|2025-01-14 14:35:00|189466.7|189376.7|189393.3|189263.3|189498.8|189408.8|189369.1|189261.9|698
1736865600000|2025-01-14 14:40:00|189393.8|189263.8|189355.4|189265.4|189496.7|189390|189346.2|189233|706
1736865900000|2025-01-14 14:45:00|189352.1|189262.1|189536.3|189446.3|189639.6|189549.6|189352.1|189262.1|792
1736866200000|2025-01-14 14:50:00|189537.7|189447.7|189508.3|189378.3|189581.2|189491.2|189470.4|189340.4|716
1736866500000|2025-01-14 14:55:00|189498.1|189368.1|189487.9|189397.9|189573|189459.1|189468.4|189353.2|559
1736866800000|2025-01-14 15:00:00|189488.5|189398.5|189422.3|189292.3|189501.3|189410.6|189401.3|189271.3|603
1736867100000|2025-01-14 15:05:00|189417.6|189287.6|189430.9|189340.9|189464.6|189374.6|189366.5|189276.5|720
1736867400000|2025-01-14 15:10:00|189430.2|189340.2|189336.5|189246.5|189462.6|189372.6|189326.6|189236.6|560
1736867700000|2025-01-14 15:15:00|189336.9|189246.9|189403.5|189273.5|189419|189289|189216.4|189110.2|782
1736868000000|2025-01-14 15:20:00|189401.8|189271.8|189405|189315|189507|189384.9|189385.4|189255.4|657
1736868300000|2025-01-14 15:25:00|189403.6|189313.6|189517.8|189387.8|189558.9|189428.9|189399.6|189303.8|473
1736868600000|2025-01-14 15:30:00|189515.9|189385.9|189498.7|189368.7|189523.6|189393.6|189393.7|189263.7|565
1736868900000|2025-01-14 15:35:00|189499|189369|189368|189278|189506.4|189376.4|189362.5|189249.1|490
1736869200000|2025-01-14 15:40:00|189367.5|189277.5|189185.6|189095.6|189367.5|189277.5|189144.6|189054.6|664
1736869500000|2025-01-14 15:45:00|189183.6|189093.6|189337.3|189247.3|189337.3|189247.3|189180.9|189060.8|577
1736869800000|2025-01-14 15:50:00|189334.5|189244.5|189355.2|189225.2|189449.3|189359.3|189334.5|189214.5|660
1736870100000|2025-01-14 15:55:00|189341.8|189211.8|189372.5|189282.5|189440|189332.8|189340.5|189210.5|621
1736870400000|2025-01-14 16:00:00|189372.6|189282.6|189444.7|189354.7|189462|189372|189365.3|189275.3|527
1736870700000|2025-01-14 16:05:00|189446.6|189356.6|189381.2|189251.2|189473.6|189372.4|189321.1|189230|475
1736871000000|2025-01-14 16:10:00|189380.9|189250.9|189266.5|189136.5|189403.1|189273.1|189263.5|189133.5|497
1736871300000|2025-01-14 16:15:00|189267.1|189137.1|189240.2|189110.2|189293.7|189163.7|189155.2|189025.2|557
1736871600000|2025-01-14 16:20:00|189240.7|189110.7|189368.6|189238.6|189375.9|189245.9|189240.7|189110.7|533
1736871900000|2025-01-14 16:25:00|189367.8|189237.8|189424|189294|189428.4|189298.4|189291.2|189161.2|626
1736872200000|2025-01-14 16:30:00|189413.4|189283.4|189406.8|189276.8|189433.3|189303.3|189335.3|189205.3|611
1736872500000|2025-01-14 16:35:00|189406.4|189276.4|189478.7|189388.7|189595.2|189465.2|189368.4|189238.4|613
1736872800000|2025-01-14 16:40:00|189477.1|189387.1|189543.8|189453.8|189559|189469|189467.3|189377.3|541
1736873100000|2025-01-14 16:45:00|189543.5|189453.5|189558.5|189428.5|189587.5|189475.1|189499.9|189369.9|440
1736873400000|2025-01-14 16:50:00|189557.9|189427.9|189453.2|189323.2|189564.6|189434.6|189444.3|189314.3|408
1736873700000|2025-01-14 16:55:00|189452|189322|189400.2|189270.2|189464.6|189334.6|189385.2|189255.2|648
1736874000000|2025-01-14 17:00:00|189399.5|189269.5|189458.7|189328.7|189515.9|189338.4|189387.7|189257.7|330
1736874300000|2025-01-14 17:05:00|189458.9|189328.9|189500|189370|189512.7|189382.7|189441.5|189311.5|373
1736874600000|2025-01-14 17:10:00|189500.2|189370.2|189434.5|189304.5|189515.2|189385.2|189425.9|189295.9|373
1736874900000|2025-01-14 17:15:00|189434.3|189304.3|189385.5|189255.5|189462.3|189332.3|189356.6|189226.6|297
1736875200000|2025-01-14 17:20:00|189381.8|189251.8|189410.3|189280.3|189454.9|189324.9|189379|189249|293
1736875500000|2025-01-14 17:25:00|189409.9|189279.9|189356.3|189266.3|189430.8|189321.4|189334.7|189244.7|399
1736875800000|2025-01-14 17:30:00|189356.6|189266.6|189318.6|189188.6|189371.8|189281.8|189259|189145.4|273
1736876100000|2025-01-14 17:35:00|189319.1|189189.1|189325.3|189195.3|189339|189209|189256.8|189126.8|238
1736876400000|2025-01-14 17:40:00|189327.1|189197.1|189315.7|189225.7|189352.6|189239.1|189279.9|189172|183
1736876700000|2025-01-14 17:45:00|189335.3|189205.3|189377.9|189287.9|189387.5|189290.2|189320.4|189205.3|177
1736877000000|2025-01-14 17:50:00|189375.3|189285.3|189374.2|189284.2|189391.9|189290.6|189325.5|189235.5|256
1736877300000|2025-01-14 17:55:00|189374.6|189284.6|189346.4|189256.4|189382.9|189292.9|189341.1|189251.1|261
1736877600000|2025-01-14 18:00:00|189348.2|189258.2|189319.4|189229.4|189379.8|189289.8|189313.6|189223.6|363
1736877900000|2025-01-14 18:05:00|189319.2|189229.2|189426.2|189336.2|189440.7|189350.7|189318.1|189228.1|243
1736878200000|2025-01-14 18:10:00|189423.3|189333.3|189420.4|189290.4|189442.5|189352.5|189391.1|189289.8|154
1736878500000|2025-01-14 18:15:00|189400.5|189310.5|189409.6|189319.6|189443.4|189353.4|189392.5|189302.5|233
1736878800000|2025-01-14 18:20:00|189411.3|189321.3|189401.8|189311.8|189447.8|189357.8|189399.6|189309.6|253
1736879100000|2025-01-14 18:25:00|189403.1|189313.1|189381.8|189291.8|189442.2|189352.2|189362.9|189272.9|253
1736879400000|2025-01-14 18:30:00|189381.4|189291.4|189425.5|189335.5|189433|189343|189351.3|189261.3|247
1736879700000|2025-01-14 18:35:00|189424.6|189334.6|189325.4|189235.4|189426.3|189336.3|189320.8|189230.8|219
1736880000000|2025-01-14 18:40:00|189327.1|189237.1|189337.5|189247.5|189340.4|189250.4|189287.5|189157.5|297
1736880300000|2025-01-14 18:45:00|189339.1|189249.1|189335|189245|189369.8|189279.8|189329.8|189239.8|301
1736880600000|2025-01-14 18:50:00|189335.2|189245.2|189379.8|189289.8|189424.9|189334.9|189334.2|189244.2|418
1736880900000|2025-01-14 18:55:00|189380|189290|189385.2|189295.2|189391.9|189301.9|189369.1|189279.1|154
1736881200000|2025-01-14 19:00:00|189385.6|189295.6|189411.6|189321.6|189414.7|189324.7|189384.3|189294.3|272
1736881500000|2025-01-14 19:05:00|189413.8|189323.8|189394.9|189304.9|189435.1|189345.1|189384.2|189294.2|266
1736881800000|2025-01-14 19:10:00|189395.1|189305.1|189380.3|189290.3|189433.5|189343.5|189375.6|189285.6|209
1736882100000|2025-01-14 19:15:00|189385.2|189295.2|189420.3|189290.3|189437.1|189307.1|189354.6|189264.6|251
1736882400000|2025-01-14 19:20:00|189413.8|189283.8|189392.1|189262.1|189438|189325.3|189364.5|189260.6|257
1736882700000|2025-01-14 19:25:00|189391.9|189261.9|189433.5|189303.5|189445.4|189315.4|189383.4|189253.4|333
1736883000000|2025-01-14 19:30:00|189433.1|189303.1|189369.6|189279.6|189438.6|189308.6|189355.7|189239.1|261
1736883300000|2025-01-14 19:35:00|189367.5|189277.5|189320.3|189230.3|189367.5|189277.5|189295.4|189191.6|250
1736883600000|2025-01-14 19:40:00|189321.9|189231.9|189345.4|189255.4|189362.4|189272.4|189316.8|189226.8|336
1736883900000|2025-01-14 19:45:00|189344.9|189254.9|189404.3|189314.3|189418|189317|189335|189245|410
1736884200000|2025-01-14 19:50:00|189401.8|189311.8|189465.2|189375.2|189467.4|189377.4|189387.7|189294.4|351
1736884500000|2025-01-14 19:55:00|189465|189375|189461.9|189371.9|189525.3|189428.7|189458|189360.1|486
1736884800000|2025-01-14 20:00:00|189464.9|189374.9|189531.7|189401.7|189531.7|189401.7|189460.1|189356.9|476
1736885100000|2025-01-14 20:05:00|189528.8|189398.8|189528.4|189398.4|189549.1|189419.1|189499.7|189369.7|417
1736885400000|2025-01-14 20:10:00|189531|189401|189504|189374|189555.7|189425.7|189503.6|189373.6|414
1736885700000|2025-01-14 20:15:00|189503.2|189373.2|189480.7|189350.7|189522.8|189392.8|189461.3|189331.3|358
1736886000000|2025-01-14 20:20:00|189479.8|189349.8|189395.8|189265.8|189503|189373|189373.1|189243.1|301
1736886300000|2025-01-14 20:25:00|189395|189265|189327.5|189197.5|189395|189265|189322.4|189192.4|219
1736886600000|2025-01-14 20:30:00|189324.1|189194.1|189344|189214|189371.9|189241.9|189324.1|189194.1|266
1736886900000|2025-01-14 20:35:00|189349.4|189219.4|189409.5|189279.5|189413.3|189283.3|189331.7|189201.7|311
1736887200000|2025-01-14 20:40:00|189408.5|189278.5|189392.1|189262.1|189408.5|189278.5|189381.2|189251.2|270
1736887500000|2025-01-14 20:45:00|189395.4|189265.4|189402.6|189272.6|189408.1|189278.1|189359.6|189229.6|343
1736887800000|2025-01-14 20:50:00|189402.4|189272.4|189395.1|189265.1|189409.8|189279.8|189374.3|189244.3|356
1736888100000|2025-01-14 20:55:00|189392.7|189262.7|189420|189290|189435.4|189305.4|189367.8|189237.8|288
1736888400000|2025-01-14 21:00:00|189413|189283|189386.7|189256.7|189416.7|189303.2|189377.4|189247.4|156
1736888700000|2025-01-14 21:05:00|189388.1|189258.1|189475.6|189345.6|189527.9|189382.6|189373.2|189243.2|169
1736889000000|2025-01-14 21:10:00|189474.6|189344.6|189480|189350|189481.6|189351.6|189468.3|189338.3|33
1736889300000|2025-01-14 21:15:00|189482.1|189352.1|189461.5|189331.5|189482.1|189352.1|189412.2|189282.2|88
1736889600000|2025-01-14 21:20:00|189460.2|189330.2|189414.4|189284.4|189460.2|189330.2|189400.3|189239.5|74
1736889900000|2025-01-14 21:25:00|189413.9|189283.9|189459.2|189243.4|189467.2|189284.3|189389.2|189210|104
1736890200000|2025-01-14 21:30:00|189463.5|189239.6|189448.9|189213.3|189463.5|189266.5|189396.5|189207.4|59
1736890500000|2025-01-14 21:35:00|189448.4|189213.8|189441.3|189225.7|189466.7|189225.8|189423.6|189192.9|110
1736890800000|2025-01-14 21:40:00|189439.6|189228.1|189479.9|189186.6|189513.9|189228.1|189387.5|189045.5|824
1736891100000|2025-01-14 21:45:00|189479.2|189187.3|189494.9|189152.9|189542.3|189205|189379.2|189037.2|1194
1736891400000|2025-01-14 21:50:00|189456.1|189114.1|189428.6|189086.6|189580.8|189238.8|189368.5|189026.5|1196
1736891700000|2025-01-14 21:55:00|189468.7|189126.7|189456.1|189114.1|189555.9|189213.9|189324.9|188982.9|1187
1736892000000|2025-01-14 22:00:00|189453.1|189111.1|189456.1|189114.1|189456.1|189114.1|189453.1|189111.1|2
1736895900000|2025-01-14 23:05:00|189391.9|189049.9|189337.7|188995.7|189391.9|189049.9|189280.8|188938.8|128
1736896200000|2025-01-14 23:10:00|189314.6|188972.6|189338.2|188996.2|189412.7|189070.7|189311.8|188969.8|163
1736896500000|2025-01-14 23:15:00|189391.4|189049.4|189382.1|189040.1|189402.2|189060.2|189312.4|188970.4|224
1736896800000|2025-01-14 23:20:00|189314.1|188972.1|189400.2|189058.2|189499.2|189157.2|189314.1|188972.1|224
1736897100000|2025-01-14 23:25:00|189435.6|189093.6|189438.9|189096.9|189442.8|189100.8|189399.3|189057.3|61
1736897400000|2025-01-14 23:30:00|189430.9|189088.9|189400.2|189058.2|189442.7|189100.7|189395.8|189053.8|48
1736897700000|2025-01-14 23:35:00|189400.3|189058.3|189485.9|189143.9|189492.5|189150.5|189158.5|188816.5|134
1736898000000|2025-01-14 23:40:00|189484.7|189142.7|189541.8|189199.8|189544.6|189202.6|189468.1|189126.1|54
1736898300000|2025-01-14 23:45:00|189541.7|189199.7|189377.4|189110.1|189628.8|189286.8|189303.9|189070.7|109
1736898600000|2025-01-14 23:50:00|189368.4|189101.1|189411.3|189069.3|189652.3|189369.1|189349.2|189007.2|143
1736898900000|2025-01-14 23:55:00|189391.8|189049.8|189413.7|189071.7|189421|189079|189391.5|189049.5|38
1736899200000|2025-01-15 00:00:00|189415.8|189073.8|189287.7|188945.7|189432.7|189090.7|189228.8|188886.8|198
1736899500000|2025-01-15 00:05:00|189240.5|188970.9|189289.5|188947.5|189294.8|188988.6|189239.8|188942.4|135
1736899800000|2025-01-15 00:10:00|189288.8|188946.8|189331.4|189109.8|189467.3|189125.3|189242.5|188943.5|126
1736900100000|2025-01-15 00:15:00|189374.6|189109.7|189402.7|189060.7|189425.4|189110.8|189328.7|189059|76
1736900400000|2025-01-15 00:20:00|189424.3|189082.3|189329.9|189110.7|189424.5|189110.7|189329.9|189060.6|87
1736900700000|2025-01-15 00:25:00|189329.7|189110.9|189321.2|189115|189418|189123.1|189321.2|189060.7|115
1736901000000|2025-01-15 00:30:00|189321|189064.4|189328.1|189120.9|189442.1|189121.2|189320.5|189063.5|79
1736901300000|2025-01-15 00:35:00|189328|189121|189397|189071.7|189419.5|189125.4|189318.8|189064|89
1736901600000|2025-01-15 00:40:00|189397.4|189071.3|189290.1|189160.1|189419.5|189160.1|189290|189068.6|81
1736901900000|2025-01-15 00:45:00|189290|189160|189393.2|189078.1|189445.1|189163.4|189290|189074.4|86
1736902200000|2025-01-15 00:50:00|189393.1|189078|189312.2|189093.5|189420|189163|189292.9|189028.8|193
1736902500000|2025-01-15 00:55:00|189314.1|189091.6|189367.4|189060.8|189382.7|189098.3|189312.4|189026.7|98
1736902800000|2025-01-15 01:00:00|189279.4|189149.4|189280.2|189150.2|189422|189234.6|189260.2|189101.9|213
1736903100000|2025-01-15 01:05:00|189279.3|189149.3|189291.4|189161.4|189365|189219.6|189197.9|189067.9|179
1736903400000|2025-01-15 01:10:00|189295.1|189165.1|189302|189172|189327|189197|189270.2|189140.2|194
1736903700000|2025-01-15 01:15:00|189302.9|189172.9|189299.7|189169.7|189316.2|189186.2|189258.5|189128.5|173
1736904000000|2025-01-15 01:20:00|189299.8|189169.8|189229.3|189099.3|189310.6|189180.6|189197|189067|133
1736904300000|2025-01-15 01:25:00|189241.9|189111.9|189345.6|189215.6|189350.1|189220.1|189218.4|189088.4|152
1736904600000|2025-01-15 01:30:00|189350.1|189220.1|189372.4|189242.4|189414.7|189284.7|189333.7|189203.7|260
1736904900000|2025-01-15 01:35:00|189382.2|189252.2|189360.2|189230.2|189386.7|189256.7|189337.5|189223.7|119
1736905200000|2025-01-15 01:40:00|189373.4|189243.4|189364.4|189234.4|189373.4|189257.4|189334.8|189222.8|131
1736905500000|2025-01-15 01:45:00|189366.2|189236.2|189337.1|189247.1|189377.2|189247.3|189336.3|189223.3|116
1736905800000|2025-01-15 01:50:00|189338.2|189248.2|189334.1|189244.1|189363.7|189262.4|189333.2|189223.4|106
1736906100000|2025-01-15 01:55:00|189334.2|189244.2|189366.2|189236.2|189368.7|189263.4|189332.2|189222.7|125
1736906400000|2025-01-15 02:00:00|189380|189250|189352.7|189262.7|189380.4|189262.7|189329.3|189227.9|130
1736906700000|2025-01-15 02:05:00|189390.7|189260.7|189339.4|189249.4|189397.9|189288.7|189339.3|189249.1|97
1736907000000|2025-01-15 02:10:00|189341.5|189251.5|189363.3|189273.3|189382.8|189283.7|189337.8|189223.2|100
1736907300000|2025-01-15 02:15:00|189369.5|189279.5|189390.1|189260.1|189394.8|189279.6|189342.4|189245.4|96
1736907600000|2025-01-15 02:20:00|189391|189261|189384.2|189254.2|189417.5|189287.5|189378.3|189248.3|129
1736907900000|2025-01-15 02:25:00|189384.3|189254.3|189391.8|189261.8|189396.5|189266.5|189369.2|189239.2|95
1736908200000|2025-01-15 02:30:00|189392.4|189262.4|189481.3|189351.3|189514.8|189384.8|189392.4|189262.4|144
1736908500000|2025-01-15 02:35:00|189477.8|189347.8|189439.2|189309.2|189491.8|189361.8|189427.4|189297.4|91
1736908800000|2025-01-15 02:40:00|189437.6|189307.6|189432.3|189302.3|189493|189363|189419.5|189289.5|137
1736909100000|2025-01-15 02:45:00|189434.7|189304.7|189481.9|189351.9|189503.8|189373.8|189434.7|189304.7|119
1736909400000|2025-01-15 02:50:00|189481|189351|189502.5|189372.5|189522.6|189392.6|189454.4|189324.4|126
1736909700000|2025-01-15 02:55:00|189502.4|189372.4|189471.8|189341.8|189502.4|189372.4|189464.1|189334.1|122
1736910000000|2025-01-15 03:00:00|189474.9|189344.9|189436.6|189306.6|189501.5|189371.5|189433|189303|118
1736910300000|2025-01-15 03:05:00|189440.7|189310.7|189488.4|189358.4|189508.7|189378.7|189440.7|189310.7|126
1736910600000|2025-01-15 03:10:00|189488.5|189358.5|189489.2|189359.2|189504.1|189374.1|189469.9|189339.9|130
1736910900000|2025-01-15 03:15:00|189489.4|189359.4|189508.8|189378.8|189517.8|189387.8|189454.7|189324.7|102
1736911200000|2025-01-15 03:20:00|189508.7|189378.7|189496.4|189366.4|189508.8|189378.8|189475.2|189345.2|126
1736911500000|2025-01-15 03:25:00|189490.3|189360.3|189475.2|189345.2|189500.2|189370.2|189475.1|189345.1|66
1736911800000|2025-01-15 03:30:00|189478.9|189348.9|189489.7|189359.7|189517.9|189387.9|189477.9|189347.9|101
1736912100000|2025-01-15 03:35:00|189484|189354|189475.7|189345.7|189485|189355|189450.8|189320.8|105
1736912400000|2025-01-15 03:40:00|189461.6|189331.6|189491.1|189361.1|189499.4|189383.3|189438.1|189330|90
1736912700000|2025-01-15 03:45:00|189491.6|189361.6|189502.1|189372.1|189503.6|189373.6|189472|189342|103
1736913000000|2025-01-15 03:50:00|189500.6|189370.6|189507|189377|189507.1|189377.1|189478.1|189348.1|132
1736913300000|2025-01-15 03:55:00|189508.2|189378.2|189481.5|189351.5|189513.4|189383.4|189453.8|189323.8|161
1736913600000|2025-01-15 04:00:00|189466.7|189376.7|189506.2|189376.2|189510.9|189407|189466.7|189362.1|103
1736913900000|2025-01-15 04:05:00|189499.1|189369.1|189515.8|189385.8|189516.2|189394.4|189483.1|189362.7|87
1736914200000|2025-01-15 04:10:00|189503.2|189373.2|189506.6|189376.6|189519.3|189389.6|189455.4|189362.9|65
1736914500000|2025-01-15 04:15:00|189506.5|189376.5|189502|189372|189511.3|189405.1|189475.7|189355.6|83
1736914800000|2025-01-15 04:20:00|189500|189370|189492.9|189362.9|189502|189372|189460.5|189330.5|118
1736915100000|2025-01-15 04:25:00|189489.8|189359.8|189485.9|189355.9|189505.6|189375.6|189459.3|189329.3|123
1736915400000|2025-01-15 04:30:00|189483.7|189353.7|189468.8|189338.8|189491|189361|189431.5|189301.5|118
1736915700000|2025-01-15 04:35:00|189470.1|189340.1|189494.5|189364.5|189508.2|189378.2|189469|189339|116
1736916000000|2025-01-15 04:40:00|189494.6|189364.6|189488.9|189358.9|189501.4|189371.4|189453.9|189323.9|141
1736916300000|2025-01-15 04:45:00|189492|189362|189439.1|189309.1|189500|189370|189439.1|189309.1|150
1736916600000|2025-01-15 04:50:00|189439|189309|189439.6|189309.6|189466.1|189336.1|189435.3|189305.3|98
1736916900000|2025-01-15 04:55:00|189437.9|189307.9|189440.1|189310.1|189470.7|189340.7|189434.8|189304.8|101
1736917200000|2025-01-15 05:00:00|189441.3|189311.3|189433|189303|189444.6|189314.6|189385.9|189255.9|165
1736917500000|2025-01-15 05:05:00|189427.9|189297.9|189410|189280|189441.7|189311.7|189400.8|189270.8|122
1736917800000|2025-01-15 05:10:00|189416.2|189286.2|189373.4|189243.4|189420.7|189290.7|189370.6|189240.6|160
1736918100000|2025-01-15 05:15:00|189374.2|189244.2|189342|189212|189384.6|189254.6|189332.4|189202.4|147
1736918400000|2025-01-15 05:20:00|189339.6|189209.6|189340.9|189210.9|189358.5|189228.5|189337|189207|152
1736918700000|2025-01-15 05:25:00|189342.9|189212.9|189344.7|189214.7|189364.8|189234.8|189334|189204|161
1736919000000|2025-01-15 05:30:00|189348.2|189218.2|189418.2|189328.2|189435.7|189328.9|189337.6|189207.6|134
1736919300000|2025-01-15 05:35:00|189418.3|189328.3|189339.1|189249.1|189428.6|189338.6|189333.4|189205.7|161
1736919600000|2025-01-15 05:40:00|189339.9|189249.9|189322.4|189232.4|189375|189285|189318.5|189207.2|189
1736919900000|2025-01-15 05:45:00|189326.2|189236.2|189313.9|189223.9|189375.8|189255.5|189293.5|189203.5|235
1736920200000|2025-01-15 05:50:00|189316.3|189226.3|189309.9|189219.9|189361|189245.1|189290.3|189184.6|250
1736920500000|2025-01-15 05:55:00|189316.6|189226.6|189369.4|189239.4|189382.4|189261.8|189308.5|189201.5|251
1736920800000|2025-01-15 06:00:00|189355.6|189225.6|189409.5|189279.5|189512|189397.3|189342.4|189212.4|396
1736921100000|2025-01-15 06:05:00|189390.6|189260.6|189334.6|189204.6|189441.7|189317.3|189325.5|189195.5|393
1736921400000|2025-01-15 06:10:00|189331.4|189201.4|189311.3|189181.3|189342.9|189212.9|189251.2|189121.2|354
1736921700000|2025-01-15 06:15:00|189311|189181|189326.9|189196.9|189340.4|189210.4|189278.6|189148.6|344
1736922000000|2025-01-15 06:20:00|189323.1|189193.1|189290.1|189160.1|189327.8|189197.8|189269.5|189139.5|289
1736922300000|2025-01-15 06:25:00|189293.3|189163.3|189279.8|189149.8|189304.8|189174.8|189273.8|189143.8|247
1736922600000|2025-01-15 06:30:00|189279.7|189149.7|189305|189175|189310.5|189180.5|189188|189058|253
1736922900000|2025-01-15 06:35:00|189306.9|189176.9|189309.7|189179.7|189320.4|189190.4|189288.3|189158.3|205
1736923200000|2025-01-15 06:40:00|189312.4|189182.4|189303.4|189173.4|189339|189209|189300.7|189170.7|465
1736923500000|2025-01-15 06:45:00|189308.3|189178.3|189376.7|189246.7|189379.5|189249.5|189304.5|189174.5|221
1736923800000|2025-01-15 06:50:00|189379.1|189249.1|189274.2|189184.2|189379.1|189249.1|189269.1|189163.4|189
1736924100000|2025-01-15 06:55:00|189274|189184|189361.2|189231.2|189370.1|189261.9|189273.5|189183.5|115
1736924400000|2025-01-15 07:00:00|189347.9|189217.9|189235.5|189145.5|189378.4|189248.4|189122|189032|298
1736924700000|2025-01-15 07:05:00|189231.6|189141.6|189205.1|189115.1|189318.6|189210.6|189201.5|189111.5|254
1736925000000|2025-01-15 07:10:00|189205|189115|189034.8|188944.8|189255.5|189165.5|189025.4|188935.4|295
1736925300000|2025-01-15 07:15:00|189032.9|188942.9|189180.8|189090.8|189203.7|189113.7|189028.7|188923.7|270
1736925600000|2025-01-15 07:20:00|189178|189088|189198.4|189108.4|189275.9|189185.9|189092.8|189002.8|273
1736925900000|2025-01-15 07:25:00|189206.3|189116.3|189148.3|189058.3|189215.1|189125.1|189144.3|189054.3|271
1736926200000|2025-01-15 07:30:00|189150.6|189060.6|189126|189036|189214.4|189124.4|189104.7|189014.7|213
1736926500000|2025-01-15 07:35:00|189124.1|189034.1|189010.2|188920.2|189126.1|189036.1|188982.6|188892.6|193
1736926800000|2025-01-15 07:40:00|189012.4|188922.4|189051.5|188961.5|189068.8|188978.8|188981.5|188891.5|217
1736927100000|2025-01-15 07:45:00|189051.6|188961.6|189078.3|188988.3|189103.5|189013.5|188838.6|188745.5|303
1736927400000|2025-01-15 07:50:00|189080.3|188990.3|188913|188823|189158.4|189068.4|188913|188823|260
1736927700000|2025-01-15 07:55:00|188909.3|188819.3|188830.4|188740.4|188923.3|188833.3|188755.2|188665.2|417
1736928000000|2025-01-15 08:00:00|188815|188725|188816.6|188726.6|188869.3|188779.3|188590.6|188500.6|357
1736928300000|2025-01-15 08:05:00|188818.9|188728.9|188759.5|188669.5|188842.6|188752.6|188733.3|188643.3|349
1736928600000|2025-01-15 08:10:00|188759.3|188669.3|188714.2|188624.2|188759.3|188669.3|188670|188580|324
1736928900000|2025-01-15 08:15:00|188715.7|188625.7|188853.5|188763.5|188864.4|188774.4|188715.7|188625.7|318
1736929200000|2025-01-15 08:20:00|188855.1|188765.1|188894.5|188804.5|188964.8|188874.8|188844.8|188754.8|324
1736929500000|2025-01-15 08:25:00|188893|188803|188799|188709|188912.8|188804.6|188766.4|188676.4|350
1736929800000|2025-01-15 08:30:00|188797.9|188707.9|188975.3|188885.3|189007|188917|188785.3|188695.3|281
1736930100000|2025-01-15 08:35:00|188977.1|188887.1|188882.3|188792.3|188979.2|188889.2|188839.9|188749.9|245
1736930400000|2025-01-15 08:40:00|188880.2|188790.2|188758.4|188668.4|188937.1|188847.1|188752.4|188662.4|174
1736930700000|2025-01-15 08:45:00|188765.6|188675.6|188812.9|188722.9|188843.5|188753.5|188764.4|188674.4|322
1736931000000|2025-01-15 08:50:00|188812.4|188722.4|188820.5|188730.5|188841.2|188751.2|188753|188663|295
1736931300000|2025-01-15 08:55:00|188821.1|188731.1|188861.3|188771.3|188874.8|188784.8|188821.1|188731.1|403
1736931600000|2025-01-15 09:00:00|188863.8|188773.8|188850.2|188760.2|188945.8|188855.8|188819.6|188729.6|382
1736931900000|2025-01-15 09:05:00|188848.9|188758.9|188788.9|188698.9|188889.7|188799.7|188779.5|188689.5|289
1736932200000|2025-01-15 09:10:00|188787.9|188697.9|188782.7|188692.7|188834.4|188744.4|188766.5|188676.5|303
1736932500000|2025-01-15 09:15:00|188779.7|188689.7|188598.8|188508.8|188791.1|188701.1|188589.9|188499.9|277
1736932800000|2025-01-15 09:20:00|188597.3|188507.3|188634.2|188544.2|188637.8|188547.8|188583.1|188493.1|220
1736933100000|2025-01-15 09:25:00|188634.5|188544.5|188500|188410|188641.5|188551.5|188495.7|188405.7|327
1736933400000|2025-01-15 09:30:00|188500.1|188410.1|188570.5|188480.5|188585.6|188495.6|188477.1|188387.1|298
1736933700000|2025-01-15 09:35:00|188570.2|188480.2|188524.3|188434.3|188591.3|188501.3|188496.4|188406.4|230
1736934000000|2025-01-15 09:40:00|188524.4|188434.4|188474.9|188384.9|188537.4|188447.4|188463.2|188373.2|258
1736934300000|2025-01-15 09:45:00|188476.5|188386.5|188467.2|188377.2|188499.9|188409.9|188462|188372|183
1736934600000|2025-01-15 09:50:00|188467|188377|188545.6|188455.6|188664.8|188574.8|188467|188377|308
1736934900000|2025-01-15 09:55:00|188545.9|188455.9|188546.1|188456.1|188568.2|188478.2|188522.9|188432.9|252
1736935200000|2025-01-15 10:00:00|188543|188453|188587.7|188497.7|188673.3|188583.3|188543|188453|312
1736935500000|2025-01-15 10:05:00|188589|188499|188604.2|188514.2|188664.4|188574.4|188564.7|188474.7|336
1736935800000|2025-01-15 10:10:00|188603|188513|188640|188550|188665.3|188575.3|188550.7|188460.7|367
1736936100000|2025-01-15 10:15:00|188641.3|188551.3|188690.5|188600.5|188782.4|188692.4|188596.9|188506.9|383
1736936400000|2025-01-15 10:20:00|188693|188603|188693.8|188603.8|188738.3|188648.3|188676.1|188586.1|322
1736936700000|2025-01-15 10:25:00|188695.2|188605.2|188712.4|188622.4|188743.9|188653.9|188695.1|188605.1|248
1736937000000|2025-01-15 10:30:00|188712.7|188622.7|188671.3|188581.3|188724.1|188634.1|188630.2|188540.2|281
1736937300000|2025-01-15 10:35:00|188673.6|188583.6|188699.6|188609.6|188717.9|188627.9|188633.6|188543.6|199
1736937600000|2025-01-15 10:40:00|188698.2|188608.2|188738.2|188648.2|188750.4|188660.4|188630.1|188540.1|261
1736937900000|2025-01-15 10:45:00|188739.8|188649.8|188700.9|188610.9|188740.2|188650.2|188672.1|188582.1|295
1736938200000|2025-01-15 10:50:00|188698.3|188608.3|188724.2|188634.2|188751.1|188661.1|188689.1|188599.1|218
1736938500000|2025-01-15 10:55:00|188726.2|188636.2|188741.6|188651.6|188762.5|188672.5|188710.7|188620.7|302
1736938800000|2025-01-15 11:00:00|188740|188650|188673.2|188583.2|188744.1|188654.1|188658.1|188568.1|236
1736939100000|2025-01-15 11:05:00|188673.1|188583.1|188725.3|188635.3|188759.5|188669.5|188629|188539|188
1736939400000|2025-01-15 11:10:00|188724.7|188634.7|188728.5|188638.5|188759.7|188669.7|188720.2|188630.2|161
1736939700000|2025-01-15 11:15:00|188729.8|188639.8|188794.8|188704.8|188815.2|188725.2|188728.3|188638.3|237
1736940000000|2025-01-15 11:20:00|188793.4|188703.4|188768.5|188678.5|188834.8|188713.9|188753.9|188663.9|247
1736940300000|2025-01-15 11:25:00|188768.4|188678.4|188672.9|188582.9|188771|188681|188647.3|188557.3|201
1736940600000|2025-01-15 11:30:00|188675.4|188585.4|188702.7|188612.7|188717.8|188627.8|188660.3|188570.3|204
1736940900000|2025-01-15 11:35:00|188703.8|188613.8|188684.8|188594.8|188755.7|188665.7|188682.3|188592.3|240
1736941200000|2025-01-15 11:40:00|188683.6|188593.6|188675.2|188585.2|188718.2|188628.2|188669.9|188579.9|244
1736941500000|2025-01-15 11:45:00|188675.1|188585.1|188719.1|188629.1|188728|188638|188675.1|188585.1|249
1736941800000|2025-01-15 11:50:00|188717.8|188627.8|188825|188735|188833.3|188743.3|188697.8|188607.8|368
1736942100000|2025-01-15 11:55:00|188826.6|188736.6|188903.7|188813.7|188939|188849|188823.3|188733.3|356
1736942400000|2025-01-15 12:00:00|188906.1|188816.1|188859.1|188769.1|188944.6|188854.6|188822.8|188732.8|270
1736942700000|2025-01-15 12:05:00|188858.9|188768.9|188798.3|188708.3|188872|188782|188771.5|188681.5|258
1736943000000|2025-01-15 12:10:00|188799.8|188709.8|188814.5|188724.5|188859.6|188769.6|188747|188657|294
1736943300000|2025-01-15 12:15:00|188815.5|188725.5|188708.3|188618.3|188815.5|188725.5|188707.2|188617.2|172
1736943600000|2025-01-15 12:20:00|188707.2|188617.2|188650.2|188560.2|188746.3|188656.3|188621.1|188531.1|305
1736943900000|2025-01-15 12:25:00|188660.9|188570.9|188747.7|188657.7|188748.3|188658.3|188601|188511|347
1736944200000|2025-01-15 12:30:00|188748.3|188658.3|188723.9|188633.9|188779.9|188680.3|188666.2|188576.2|273
1736944500000|2025-01-15 12:35:00|188721.8|188631.8|188650.6|188560.6|188721.8|188631.8|188592.1|188502.1|332
1736944800000|2025-01-15 12:40:00|188663.9|188573.9|188714.3|188624.3|188752.6|188662.6|188638.3|188548.3|240
1736945100000|2025-01-15 12:45:00|188711.6|188621.6|188812|188722|188846.2|188756.2|188706.8|188616.8|264
1736945400000|2025-01-15 12:50:00|188813.5|188723.5|188757.6|188667.6|188822.6|188732.6|188737.9|188647.9|265
1736945700000|2025-01-15 12:55:00|188756|188666|188774.9|188684.9|188807.8|188717.8|188753.5|188663.5|272
1736946000000|2025-01-15 13:00:00|188778.9|188688.9|188720.9|188630.9|188791.7|188701.7|188682.1|188592.1|220
1736946300000|2025-01-15 13:05:00|188721|188631|188698.3|188608.3|188746.1|188656.1|188649.5|188559.5|245
1736946600000|2025-01-15 13:10:00|188689|188599|188751.6|188661.6|188803|188713|188678.3|188588.3|298
1736946900000|2025-01-15 13:15:00|188749.9|188659.9|188751.5|188661.5|188766.7|188676.7|188705.6|188615.6|353
1736947200000|2025-01-15 13:20:00|188751.9|188661.9|188607|188477|188787.8|188697.8|188574.3|188463|245
1736947500000|2025-01-15 13:25:00|188610.3|188480.3|188785.4|188443.4|188809.8|188606.7|188595.1|188422|282
1736947800000|2025-01-15 13:30:00|188773.7|188431.7|187632.8|187502.8|188773.7|188431.7|187557.4|187365.4|594
1736948100000|2025-01-15 13:35:00|187638.4|187508.4|187509.9|187379.9|187638.9|187508.9|187500.5|187370.5|616
1736948400000|2025-01-15 13:40:00|187508.6|187378.6|187869.1|187739.1|187891.5|187761.5|187484|187370.2|628
1736948700000|2025-01-15 13:45:00|187869.6|187739.6|187824|187694|187952.8|187822.8|187783.2|187653.2|597
1736949000000|2025-01-15 13:50:00|187817.5|187687.5|187733|187603|187877.8|187747.8|187677.2|187547.2|635
1736949300000|2025-01-15 13:55:00|187732.7|187602.7|187573.4|187443.4|187799.4|187669.4|187513.5|187383.5|687
1736949600000|2025-01-15 14:00:00|187568.2|187438.2|187649.2|187519.2|187752.6|187622.6|187510|187380|528
1736949900000|2025-01-15 14:05:00|187652.3|187522.3|187748.8|187618.8|187898.7|187768.7|187615.1|187485.1|572
1736950200000|2025-01-15 14:10:00|187747.9|187617.9|187813.3|187683.3|187831.9|187701.9|187735.7|187605.7|450
1736950500000|2025-01-15 14:15:00|187815.7|187685.7|187749.1|187619.1|187834|187704|187742.1|187612.1|412
1736950800000|2025-01-15 14:20:00|187753.6|187623.6|187785.9|187655.9|187805.2|187675.2|187671.4|187541.4|329
1736951100000|2025-01-15 14:25:00|187776.5|187646.5|187668|187538|187799.6|187669.6|187664|187534|339
1736951400000|2025-01-15 14:30:00|187666.9|187536.9|187859.7|187729.7|187859.7|187729.7|187614.9|187484.9|483
1736951700000|2025-01-15 14:35:00|187855.3|187725.3|187845.5|187715.5|187916.2|187786.2|187811.3|187681.3|464
1736952000000|2025-01-15 14:40:00|187845.4|187715.4|187793.1|187663.1|187845.4|187715.4|187694|187564|391
1736952300000|2025-01-15 14:45:00|187793.2|187663.2|187612.6|187482.6|187804.2|187674.2|187579.4|187449.4|446
1736952600000|2025-01-15 14:50:00|187611.4|187481.4|187687.6|187557.6|187742.5|187612.5|187551.9|187421.9|430
1736952900000|2025-01-15 14:55:00|187687.3|187557.3|187786|187656|187829|187730.4|187687.2|187557.2|623
1736953200000|2025-01-15 15:00:00|187784.4|187654.4|188028.2|187898.2|188032.9|187902.9|187784.4|187654.4|619
1736953500000|2025-01-15 15:05:00|188029.2|187899.2|187985|187855|188073.3|187943.3|187965.6|187835.6|500
1736953800000|2025-01-15 15:10:00|187983.7|187853.7|187835.9|187705.9|187989.3|187859.3|187808.3|187678.3|375
1736954100000|2025-01-15 15:15:00|187833.9|187703.9|187796.6|187666.6|187850.9|187720.9|187772.6|187642.6|420
1736954400000|2025-01-15 15:20:00|187801.4|187671.4|187862.2|187732.2|187867|187737|187791.3|187661.3|412
1736954700000|2025-01-15 15:25:00|187863.9|187733.9|187883.2|187793.2|187920.6|187830.6|187842.3|187732.6|429
1736955000000|2025-01-15 15:30:00|187885.2|187795.2|187810.5|187720.5|187913.9|187823.9|187796.9|187706.9|399
1736955300000|2025-01-15 15:35:00|187812|187722|187827.9|187737.9|187863.6|187773.6|187725.3|187635.3|451
1736955600000|2025-01-15 15:40:00|187828.2|187738.2|187795|187705|187910.2|187820.2|187769|187679|403
1736955900000|2025-01-15 15:45:00|187788.6|187698.6|187896.4|187806.4|187897.8|187807.8|187783.2|187693.2|369
1736956200000|2025-01-15 15:50:00|187894.7|187804.7|187987.5|187897.5|187994.9|187904.9|187861.4|187771.4|445
1736956500000|2025-01-15 15:55:00|187983.7|187893.7|187938.7|187848.7|187992.7|187902.7|187896|187806|461
1736956800000|2025-01-15 16:00:00|187934.9|187844.9|187992.9|187902.9|187994.5|187904.5|187915.2|187825.2|406
1736957100000|2025-01-15 16:05:00|187990.9|187900.9|188060.8|187970.8|188083.6|187993.6|187977.8|187887.8|340
1736957400000|2025-01-15 16:10:00|188063.1|187973.1|187997.7|187907.7|188246.9|188156.9|187990|187900|557
1736957700000|2025-01-15 16:15:00|187996.7|187906.7|188030.1|187940.1|188067.3|187977.3|187974.5|187884.5|437
1736958000000|2025-01-15 16:20:00|188033.6|187943.6|188055.9|187965.9|188064.5|187974.5|187962.5|187872.5|419
1736958300000|2025-01-15 16:25:00|188056.7|187966.7|188033|187943|188077.2|187987.2|187998.2|187908.2|431
1736958600000|2025-01-15 16:30:00|188035.5|187945.5|188233.8|188143.8|188295.9|188165.9|188029.2|187939.2|585
1736958900000|2025-01-15 16:35:00|188234.4|188144.4|188162.9|188072.9|188256.1|188166.1|188149.7|188059.7|358
1736959200000|2025-01-15 16:40:00|188169.6|188079.6|188085.6|187995.6|188183.8|188093.8|188034.4|187944.4|370
1736959500000|2025-01-15 16:45:00|188081.3|187991.3|188019.5|187929.5|188084.5|187994.5|187995.1|187905.1|254
1736959800000|2025-01-15 16:50:00|188018.8|187928.8|188016.1|187926.1|188077.1|187987.1|188008.4|187918.4|239
1736960100000|2025-01-15 16:55:00|188012.9|187922.9|187980.5|187890.5|188021.5|187931.5|187974.4|187884.4|279
1736960400000|2025-01-15 17:00:00|187978.5|187888.5|187841|187751|187980.2|187890.2|187841|187751|357
1736960700000|2025-01-15 17:05:00|187843|187753|187881.9|187791.9|187892.2|187802.2|187731.9|187641.9|341
1736961000000|2025-01-15 17:10:00|187881.6|187791.6|187855.3|187765.3|187904.6|187814.6|187826.1|187736.1|218
1736961300000|2025-01-15 17:15:00|187856|187766|187888.2|187798.2|187902.9|187812.9|187800.9|187710.9|322
1736961600000|2025-01-15 17:20:00|187888.4|187798.4|187949.6|187859.6|187970.8|187880.8|187849.4|187759.4|276
1736961900000|2025-01-15 17:25:00|187955.5|187865.5|187888.8|187798.8|187964.9|187874.9|187870.2|187780.2|243
1736962200000|2025-01-15 17:30:00|187873.5|187783.5|187805.8|187715.8|187877.1|187787.1|187772.7|187682.7|267
1736962500000|2025-01-15 17:35:00|187806|187716|187846.2|187756.2|187864.2|187774.2|187802|187712|178
1736962800000|2025-01-15 17:40:00|187846.1|187756.1|187855.4|187765.4|187864.6|187774.6|187838.4|187748.4|159
1736963100000|2025-01-15 17:45:00|187854|187764|187872|187782|187885.6|187795.6|187846.5|187756.5|215
1736963400000|2025-01-15 17:50:00|187871.3|187781.3|187887.9|187797.9|187920.9|187830.9|187871.2|187781.2|292
1736963700000|2025-01-15 17:55:00|187886.1|187796.1|187907.4|187817.4|187955.2|187865.2|187874.1|187784.1|436
1736964000000|2025-01-15 18:00:00|187898.6|187808.6|187879.9|187789.9|187916.3|187826.3|187844.5|187754.5|339
1736964300000|2025-01-15 18:05:00|187881.2|187791.2|187967.2|187877.2|187989.6|187899.6|187871.7|187781.7|269
1736964600000|2025-01-15 18:10:00|187967|187877|187895.8|187805.8|187977.9|187877.2|187875.7|187785.7|255
1736964900000|2025-01-15 18:15:00|187900|187810|187829.3|187739.3|187957|187867|187827|187737|235
1736965200000|2025-01-15 18:20:00|187829.4|187739.4|187783.2|187693.2|187835.6|187745.6|187766|187676|407
1736965500000|2025-01-15 18:25:00|187784.5|187694.5|187770.7|187680.7|187791|187701|187740|187650|374
1736965800000|2025-01-15 18:30:00|187773.8|187683.8|187723.9|187633.9|187773.8|187683.8|187694.5|187604.5|448
1736966100000|2025-01-15 18:35:00|187722.9|187632.9|187682.9|187592.9|187735.5|187645.5|187669.8|187579.8|341
1736966400000|2025-01-15 18:40:00|187683.1|187593.1|187745.4|187655.4|187768.5|187678.5|187683.1|187593.1|333
1736966700000|2025-01-15 18:45:00|187742.9|187652.9|187756|187666|187770.5|187680.5|187739.3|187649.3|195
1736967000000|2025-01-15 18:50:00|187756.6|187666.6|187712.5|187622.5|187800.8|187710.8|187698.8|187608.8|261
1736967300000|2025-01-15 18:55:00|187711.7|187621.7|187737.3|187607.3|187737.3|187639.1|187703.9|187597.9|233
1736967600000|2025-01-15 19:00:00|187735.7|187605.7|187741.6|187651.6|187745|187655|187698|187587.5|208
1736967900000|2025-01-15 19:05:00|187741.1|187651.1|187700.1|187610.1|187741.1|187651.1|187695.6|187605.6|257
1736968200000|2025-01-15 19:10:00|187699.3|187609.3|187721.5|187631.5|187756.1|187666.1|187698.8|187608.8|197
1736968500000|2025-01-15 19:15:00|187719.9|187629.9|187694.4|187604.4|187748.6|187658.6|187681.5|187591.5|285
1736968800000|2025-01-15 19:20:00|187697.4|187607.4|187719.3|187629.3|187738.3|187648.3|187680.6|187590.6|222
1736969100000|2025-01-15 19:25:00|187717.6|187627.6|187668.7|187578.7|187732.4|187642.4|187657|187567|274
1736969400000|2025-01-15 19:30:00|187664.7|187574.7|187701.1|187611.1|187718.4|187628.4|187646.2|187556.2|288
1736969700000|2025-01-15 19:35:00|187701.4|187611.4|187659.4|187569.4|187735.3|187645.3|187650|187560|299
1736970000000|2025-01-15 19:40:00|187661.2|187571.2|187717.9|187627.9|187734.2|187644.2|187650.1|187560.1|360
1736970300000|2025-01-15 19:45:00|187715.2|187625.2|187657.2|187567.2|187721.1|187631.1|187642.1|187552.1|280
1736970600000|2025-01-15 19:50:00|187662.4|187572.4|187685.5|187595.5|187693.4|187603.4|187650.5|187560.5|198
1736970900000|2025-01-15 19:55:00|187683.6|187593.6|187715.4|187625.4|187720.3|187630.3|187643.3|187553.3|357
1736971200000|2025-01-15 20:00:00|187717.2|187627.2|187718.9|187628.9|187762.6|187672.6|187697.7|187607.7|292
1736971500000|2025-01-15 20:05:00|187714.6|187624.6|187722.6|187632.6|187745|187655|187679.6|187589.6|252
1736971800000|2025-01-15 20:10:00|187722.2|187632.2|187717.9|187627.9|187727.7|187637.7|187685.7|187595.7|242
1736972100000|2025-01-15 20:15:00|187717.8|187627.8|187722.6|187632.6|187768.3|187678.3|187697.1|187607.1|234
1736972400000|2025-01-15 20:20:00|187722.7|187632.7|187692|187602|187722.7|187632.7|187673|187583|255
1736972700000|2025-01-15 20:25:00|187694|187604|187646.1|187556.1|187696.5|187606.5|187638.3|187548.3|270
1736973000000|2025-01-15 20:30:00|187646.8|187556.8|187640.5|187550.5|187689.9|187599.9|187632.5|187542.5|236
1736973300000|2025-01-15 20:35:00|187643|187553|187650.9|187560.9|187686.7|187596.7|187627.2|187537.2|259
1736973600000|2025-01-15 20:40:00|187654.2|187564.2|187670.1|187580.1|187704.7|187614.7|187632.3|187542.3|289
1736973900000|2025-01-15 20:45:00|187669.6|187579.6|187727.5|187637.5|187737.5|187647.5|187634.8|187544.8|301
1736974200000|2025-01-15 20:50:00|187731.2|187641.2|187667.7|187577.7|187739.2|187649.2|187637.2|187547.2|240
1736974500000|2025-01-15 20:55:00|187658.3|187568.3|187618.6|187528.6|187671.4|187581.4|187605.9|187515.9|373
1736974800000|2025-01-15 21:00:00|187620.3|187530.3|187643.2|187553.2|187643.2|187553.2|187617.9|187527.9|118
1736975100000|2025-01-15 21:05:00|187643.9|187553.9|187674.7|187584.7|187695.3|187605.3|187642.9|187552.9|128
1736975400000|2025-01-15 21:10:00|187678.4|187588.4|187682.3|187592.3|187690.1|187600.1|187668.5|187578.5|66
1736975700000|2025-01-15 21:15:00|187700.5|187610.5|187720|187630|187749.5|187630.2|187694.3|187599.2|139
1736976000000|2025-01-15 21:20:00|187720.8|187630.8|187721.2|187631.2|187760.4|187646.7|187714.8|187605.4|97
1736976300000|2025-01-15 21:25:00|187726.8|187636.8|187720|187630|187731|187641|187716.9|187626.9|77
1736976600000|2025-01-15 21:30:00|187718.5|187628.5|187722.7|187632.7|187754.8|187633.7|187716.8|187608.1|70
1736976900000|2025-01-15 21:35:00|187720.5|187630.5|187742|187612|187742.6|187634.8|187719.9|187610|50
1736977200000|2025-01-15 21:40:00|187742.2|187612.2|187742.6|187612.6|187794.2|187612.6|187739.7|187555.8|45
1736977500000|2025-01-15 21:45:00|187741.3|187611.3|187720.4|187590.4|187802.3|187616.4|187683.8|187547.9|94
1736977800000|2025-01-15 21:50:00|187714.4|187584.4|187735.4|187605.4|187785.3|187613.5|187714.4|187551.7|119
1736978100000|2025-01-15 21:55:00|187733.9|187603.9|187863.8|187521.8|187863.8|187609.8|187719.3|187486.5|240
1736978400000|2025-01-15 22:00:00|187845|187503|187834|187492|187858|187516|187834|187492|3
1736978700000|2025-01-15 22:05:00|187955|187613|187955|187613|187955|187613|187955|187613|1
1736979000000|2025-01-15 22:10:00|187996|187654|187992|187650|187996|187654|187991|187649|63
1736979300000|2025-01-15 22:15:00|187992|187650|187992|187650|187992|187650|187988|187646|70
1736979600000|2025-01-15 22:20:00|187992|187650|187992|187650|187992|187650|187990|187648|28
1736979900000|2025-01-15 22:25:00|187992|187650|188000|187658|188004|187662|187992|187650|5
1736980200000|2025-01-15 22:30:00|187989.6|187647.6|187925.3|187583.3|187990|187648|187907.9|187565.9|209
1736980500000|2025-01-15 22:35:00|187925.2|187583.2|187930.6|187588.6|187930.7|187588.7|187925.1|187583.1|29
1736980800000|2025-01-15 22:40:00|187929.5|187587.5|187933.8|187591.8|187933.8|187591.8|187929.5|187587.5|29
1736981100000|2025-01-15 22:45:00|187933.9|187591.9|187935.9|187593.9|187940.3|187598.3|187933.3|187591.3|77
1736981400000|2025-01-15 22:50:00|187936|187594|187930.3|187588.3|187936.1|187594.1|187925.8|187583.8|75
1736981700000|2025-01-15 22:55:00|187927.5|187585.5|187942.6|187600.6|187942.7|187600.7|187900.9|187558.9|72
1736982000000|2025-01-15 23:00:00|187941.6|187599.6|188103.5|187761.5|188129.6|187787.6|187906|187564|55
1736982300000|2025-01-15 23:05:00|188090.9|187748.9|187954.9|187612.9|188091.1|187749.1|187889.7|187547.7|130
1736982600000|2025-01-15 23:10:00|187940.4|187598.4|187970.1|187628.1|188035.1|187693.1|187940.4|187598.4|52
1736982900000|2025-01-15 23:15:00|187962.5|187620.5|187937|187595|188050.8|187708.8|187915.9|187573.9|120
1736983200000|2025-01-15 23:20:00|187941|187599|187946.3|187604.3|187987.5|187645.5|187920.5|187578.5|157
1736983500000|2025-01-15 23:25:00|187955.8|187613.8|187950|187608|187990.6|187648.6|187937.5|187595.5|83
1736983800000|2025-01-15 23:30:00|187969.5|187627.5|187961|187619|187969.8|187627.8|187939.5|187597.5|73
1736984100000|2025-01-15 23:35:00|187965.4|187623.4|187948.7|187606.7|188014|187672|187945.6|187603.6|69
1736984400000|2025-01-15 23:40:00|187948.4|187606.4|187965.7|187623.7|188046|187704|187928|187586|140
1736984700000|2025-01-15 23:45:00|187966|187624|187968.6|187626.6|187994.9|187656|187921.6|187579.6|107
1736985000000|2025-01-15 23:50:00|187971.4|187629.4|187988.5|187646.5|187997.9|187655.9|187958.8|187616.8|82
1736985300000|2025-01-15 23:55:00|187988.4|187646.4|187921.5|187579.5|188076.9|187734.9|187906.3|187564.3|127
1736985600000|2025-01-16 00:00:00|187929.2|187587.2|187945.9|187603.9|187979.4|187637.4|187892.1|187550.1|279
1736985900000|2025-01-16 00:05:00|187945.1|187603.1|187951.1|187609.1|187956.1|187636.1|187933|187603|137
1736986200000|2025-01-16 00:10:00|187951|187609|187933.8|187591.8|187957.5|187633.9|187917.4|187583.9|113
1736986500000|2025-01-16 00:15:00|187933.2|187591.2|187893.8|187649.5|187933.7|187649.5|187893.6|187584.4|137
1736986800000|2025-01-16 00:20:00|187893.9|187649.4|187909.5|187638.7|187914.5|187658.9|187888.4|187631|75
1736987100000|2025-01-16 00:25:00|187887.3|187638.6|187884|187659.6|187921.5|187661.3|187884|187631.6|77
1736987400000|2025-01-16 00:30:00|187899.1|187521.6|187709|187579|187899.1|187579.4|187708.2|187494.2|254
1736987700000|2025-01-16 00:35:00|187708.6|187578.6|187708.3|187578.3|187741.8|187581.3|187703|187509|139
1736988000000|2025-01-16 00:40:00|187708.8|187578.8|187776.3|187492.2|187777.4|187579|187707.5|187480.5|97
1736988300000|2025-01-16 00:45:00|187802.7|187474.6|187913.7|187679.2|187954.1|187734.5|187710.5|187464.1|217
1736988600000|2025-01-16 00:50:00|187912.2|187679.4|187768.8|187522.5|187916.7|187687.3|187707.7|187503.9|276
1736988900000|2025-01-16 00:55:00|187766.8|187512.5|187778.2|187479.3|187794.2|187582|187674.5|187467.4|227
1736989200000|2025-01-16 01:00:00|187737.1|187522.5|187671.5|187541.5|187747.8|187550.8|187660|187479.2|191
1736989500000|2025-01-16 01:05:00|187670.4|187540.4|187665.8|187535.8|187684.8|187554.8|187660.3|187530.3|192
1736989800000|2025-01-16 01:10:00|187666|187536|187690.8|187560.8|187701.9|187571.9|187661.6|187531.6|256
1736990100000|2025-01-16 01:15:00|187690.6|187560.6|187710.2|187580.2|187754.4|187586.5|187680.4|187517.6|263
1736990400000|2025-01-16 01:20:00|187715.6|187585.6|187728.7|187598.7|187784.3|187625.7|187693.4|187552.8|243
1736990700000|2025-01-16 01:25:00|187729.2|187599.2|187735.9|187605.9|187781.9|187615.5|187690.9|187528.8|251
1736991000000|2025-01-16 01:30:00|187733.5|187603.5|187668.4|187538.4|187733.8|187603.8|187667|187537|239
1736991300000|2025-01-16 01:35:00|187668.2|187538.2|187541.1|187411.1|187708.3|187538.4|187520.4|187390.4|186
1736991600000|2025-01-16 01:40:00|187542.8|187412.8|187514.7|187384.7|187559|187429|187514.2|187384.2|301
1736991900000|2025-01-16 01:45:00|187515|187385|187543.4|187413.4|187544.2|187414.2|187476.9|187346.9|211
1736992200000|2025-01-16 01:50:00|187544.4|187414.4|187834.1|187704.1|187878.1|187710.8|187517.4|187387.4|580
1736992500000|2025-01-16 01:55:00|187838.4|187708.4|187846.9|187716.9|187913.5|187761.8|187791.2|187660.2|423
1736992800000|2025-01-16 02:00:00|187841.7|187711.7|187902.6|187772.6|188107.5|187948.2|187821.2|187583.9|617
1736993100000|2025-01-16 02:05:00|187900.6|187770.6|187869.2|187739.2|187912.5|187770.6|187833.5|187651.3|412
1736993400000|2025-01-16 02:10:00|187867.3|187737.3|187862.6|187732.6|187907.8|187777.8|187845.6|187715.6|250
1736993700000|2025-01-16 02:15:00|187861.6|187731.6|187994.1|187793|187998.7|187846.9|187846.7|187716.7|310
1736994000000|2025-01-16 02:20:00|187957.5|187827.5|187918.7|187788.7|187973.2|187843.2|187918.3|187788.3|394
1736994300000|2025-01-16 02:25:00|187921.4|187791.4|187948.3|187818.3|187976.5|187846.5|187916.1|187786.1|320
1736994600000|2025-01-16 02:30:00|187948.4|187818.4|187917.3|187787.3|187960.2|187830.2|187847.4|187717.4|263
1736994900000|2025-01-16 02:35:00|187917.4|187787.4|187877.7|187747.7|187935.8|187805.8|187861|187731|287
1736995200000|2025-01-16 02:40:00|187880.2|187750.2|187785.4|187655.4|187894.8|187764.8|187783.7|187653.7|337
1736995500000|2025-01-16 02:45:00|187785|187655|187870.2|187740.2|187899|187769|187785|187655|273
1736995800000|2025-01-16 02:50:00|187876.2|187746.2|187930.1|187800.1|187937.2|187807.2|187867.8|187737.8|209
1736996100000|2025-01-16 02:55:00|187929|187799|187941.3|187811.3|187989.3|187859.3|187920.5|187790.5|250
1736996400000|2025-01-16 03:00:00|187943.2|187813.2|187938.2|187808.2|187976.2|187846.2|187930|187800|203
1736996700000|2025-01-16 03:05:00|187937.9|187807.9|187866|187736|187937.9|187807.9|187852.3|187722.3|214
1736997000000|2025-01-16 03:10:00|187862.9|187732.9|187896.7|187766.7|187907.6|187777.6|187861|187731|314
1736997300000|2025-01-16 03:15:00|187899.1|187769.1|187967.9|187837.9|187972.4|187842.4|187879.8|187749.8|245
1736997600000|2025-01-16 03:20:00|187966.8|187836.8|187939.4|187809.4|187981.1|187851.1|187936.7|187806.7|185
1736997900000|2025-01-16 03:25:00|187941.8|187811.8|187966.6|187836.6|188004.5|187874.5|187939.6|187809.6|137
1736998200000|2025-01-16 03:30:00|187962.6|187832.6|188052.8|187922.8|188074.7|187944.7|187951.1|187821.1|299
1736998500000|2025-01-16 03:35:00|188066.8|187936.8|188024.1|187894.1|188096.7|187966.7|188020.6|187890.6|221
1736998800000|2025-01-16 03:40:00|188026|187896|188027.4|187897.4|188049.9|187919.9|188022.7|187892.7|168
1736999100000|2025-01-16 03:45:00|188028.4|187898.4|188025.5|187895.5|188052.4|187922.4|188015.1|187885.1|157
1736999400000|2025-01-16 03:50:00|188024.5|187894.5|188015.4|187885.4|188024.5|187894.5|188005|187875|128
1736999700000|2025-01-16 03:55:00|188015.2|187885.2|188016.7|187886.7|188026.9|187896.9|188003.5|187873.5|91
1737000000000|2025-01-16 04:00:00|188015|187885|187973.7|187843.7|188015|187885|187963.5|187833.5|111
1737000300000|2025-01-16 04:05:00|187973|187843|187999.2|187869.2|188012.3|187882.3|187970.4|187840.4|166
1737000600000|2025-01-16 04:10:00|187999.1|187869.1|187998.7|187868.7|188010.6|187880.6|187988.4|187858.4|176
1737000900000|2025-01-16 04:15:00|187996.2|187866.2|188000.9|187870.9|188014.8|187884.8|187995.9|187865.9|116
1737001200000|2025-01-16 04:20:00|188000.2|187870.2|188070|187940|188080.4|187950.4|188000.2|187870.2|138
1737001500000|2025-01-16 04:25:00|188069|187939|188129.3|187999.3|188132.8|188002.8|188062|187932|149
1737001800000|2025-01-16 04:30:00|188129.4|187999.4|188165.4|188035.4|188187.5|188057.5|188115.2|187985.2|237
1737002100000|2025-01-16 04:35:00|188163.7|188033.7|188243.3|188113.3|188245.5|188115.5|188154.8|188024.8|216
1737002400000|2025-01-16 04:40:00|188243.2|188113.2|188235.8|188105.8|188246.5|188116.5|188225.7|188095.7|180
1737002700000|2025-01-16 04:45:00|188239.8|188109.8|188240.8|188110.8|188245.4|188115.4|188228|188098|183
1737003000000|2025-01-16 04:50:00|188240|188110|188216.4|188086.4|188247.3|188117.3|188213.5|188083.5|96
1737003300000|2025-01-16 04:55:00|188216.7|188086.7|188214.8|188084.8|188225.6|188095.6|188212.3|188082.3|120
1737003600000|2025-01-16 05:00:00|188217.1|188087.1|188225.3|188095.3|188227.1|188097.1|188208.7|188078.7|155
1737003900000|2025-01-16 05:05:00|188223.4|188093.4|188258.5|188128.5|188266.1|188136.1|188218.4|188088.4|158
1737004200000|2025-01-16 05:10:00|188259.3|188129.3|188257.5|188127.5|188265.2|188135.2|188244.4|188114.4|113
1737004500000|2025-01-16 05:15:00|188258.7|188128.7|188317.3|188187.3|188328.9|188198.9|188252.5|188122.5|192
1737004800000|2025-01-16 05:20:00|188316|188186|188316.7|188186.7|188325.9|188195.9|188310.8|188180.8|157
1737005100000|2025-01-16 05:25:00|188317.9|188187.9|188318.6|188188.6|188324|188194|188315.2|188185.2|113
1737005400000|2025-01-16 05:30:00|188318.8|188188.8|188319|188189|188324.2|188194.2|188315.5|188185.5|132
1737005700000|2025-01-16 05:35:00|188318.9|188188.9|188342.7|188212.7|188442.6|188312.6|188314.7|188184.7|285
1737006000000|2025-01-16 05:40:00|188341.8|188211.8|188352.3|188222.3|188360.3|188230.3|188310.5|188180.5|207
1737006300000|2025-01-16 05:45:00|188352.1|188222.1|188339.8|188209.8|188377.3|188247.3|188331.7|188201.7|197
1737006600000|2025-01-16 05:50:00|188340.1|188210.1|188228.1|188098.1|188374|188244|188205.3|188075.3|227
1737006900000|2025-01-16 05:55:00|188228.2|188098.2|188186.5|188056.5|188248.7|188118.7|188166.6|188036.6|272
1737007200000|2025-01-16 06:00:00|188194.1|188064.1|188116.6|187986.6|188194.1|188064.1|188114.6|187984.6|400
1737007500000|2025-01-16 06:05:00|188098.8|187968.8|187998.8|187868.8|188120.4|187990.4|187991.1|187861.1|539
1737007800000|2025-01-16 06:10:00|187997.7|187867.7|187888.1|187758.1|187999.7|187869.7|187870.8|187740.8|479
1737008100000|2025-01-16 06:15:00|187882.8|187752.8|187868.5|187738.5|187913.9|187783.9|187851.3|187721.3|422
1737008400000|2025-01-16 06:20:00|187867.9|187737.9|187850.6|187720.6|187922.6|187792.6|187817.6|187667|581
1737008700000|2025-01-16 06:25:00|187849.3|187719.3|187861.4|187731.4|187874.4|187744.4|187817.5|187687.5|545
1737009000000|2025-01-16 06:30:00|187860.5|187730.5|187750.8|187620.8|187860.5|187730.5|187708.3|187543|821
1737009300000|2025-01-16 06:35:00|187752.1|187622.1|187872.6|187742.6|187911.5|187746.3|187732.2|187602.2|779
1737009600000|2025-01-16 06:40:00|187872.3|187742.3|187829.5|187699.5|187910.2|187749.4|187825.3|187692.3|808
1737009900000|2025-01-16 06:45:00|187834.7|187704.7|187794.6|187664.6|187853.9|187723.9|187787.9|187657.9|685
1737010200000|2025-01-16 06:50:00|187795|187665|187726.1|187596.1|187805.1|187675.1|187720.7|187590.7|359
1737010500000|2025-01-16 06:55:00|187725.7|187595.7|187673.9|187543.9|187730.7|187600.7|187665.6|187535.6|415
1737010800000|2025-01-16 07:00:00|187664.7|187534.7|187777.1|187647.1|187797.1|187685.3|187663.4|187533.4|518
1737011100000|2025-01-16 07:05:00|187777.2|187647.2|187678.1|187588.1|187781.5|187681|187678.1|187588.1|320
1737011400000|2025-01-16 07:10:00|187676.2|187586.2|187503.9|187413.9|187676.2|187586.2|187483.7|187392.5|453
1737011700000|2025-01-16 07:15:00|187501.8|187411.8|187604.4|187514.4|187651.1|187561.1|187501.8|187411.8|405
1737012000000|2025-01-16 07:20:00|187607.2|187517.2|187630.1|187540.1|187649|187559|187553.6|187463.6|423
1737012300000|2025-01-16 07:25:00|187632.3|187542.3|187749.4|187659.4|187767.9|187677.9|187632.3|187542.3|508
1737012600000|2025-01-16 07:30:00|187751.1|187661.1|187680.8|187590.8|187751.9|187661.9|187652.1|187562.1|444
1737012900000|2025-01-16 07:35:00|187677.8|187587.8|187790.5|187660.5|187790.5|187660.5|187592.9|187502.9|430
1737013200000|2025-01-16 07:40:00|187796.3|187666.3|187825|187735|187858.3|187768.3|187775.7|187666.3|372
1737013500000|2025-01-16 07:45:00|187824.6|187734.6|187772|187682|187910.8|187820.8|187733.2|187643.2|496
1737013800000|2025-01-16 07:50:00|187772.4|187682.4|187820.1|187730.1|187827.5|187737.5|187749.3|187659.3|361
1737014100000|2025-01-16 07:55:00|187822.3|187732.3|187820.2|187730.2|187828.7|187738.7|187792.5|187702.5|252
1737014400000|2025-01-16 08:00:00|187818.3|187728.3|187866.7|187776.7|187963.2|187873.2|187802.5|187712.5|371
1737014700000|2025-01-16 08:05:00|187866.1|187776.1|187971|187881|187990.4|187900.4|187863.6|187773.6|414
1737015000000|2025-01-16 08:10:00|187970.7|187880.7|188140.6|188050.6|188157.7|188067.7|187959|187869|419
1737015300000|2025-01-16 08:15:00|188137|188047|188195.1|188105.1|188212.4|188122.4|188119.6|188029.6|525
1737015600000|2025-01-16 08:20:00|188193.3|188103.3|188254.8|188164.8|188346.7|188256.7|188178.3|188088.3|564
1737015900000|2025-01-16 08:25:00|188254.6|188164.6|188400.4|188310.4|188402.2|188312.2|188242|188152|587
1737016200000|2025-01-16 08:30:00|188406.1|188316.1|188465.6|188375.6|188529|188439|188396.2|188306.2|394
1737016500000|2025-01-16 08:35:00|188467.2|188377.2|188266.3|188176.3|188474.8|188384.8|188246.5|188156.5|555
1737016800000|2025-01-16 08:40:00|188265.8|188175.8|188421.5|188331.5|188461.3|188371.3|188264.7|188174.7|410
1737017100000|2025-01-16 08:45:00|188419.8|188329.8|188443.3|188353.3|188461|188371|188390|188300|375
1737017400000|2025-01-16 08:50:00|188443.5|188353.5|188523.4|188393.4|188523.5|188421.7|188437.3|188347.3|370
1737017700000|2025-01-16 08:55:00|188523.8|188393.8|188465.7|188375.7|188541.6|188429.6|188408.4|188318.4|374
1737018000000|2025-01-16 09:00:00|188467.4|188377.4|188638.6|188548.6|188643.1|188553.1|188418.9|188328.9|451
1737018300000|2025-01-16 09:05:00|188638.9|188548.9|188536.8|188446.8|188643|188553|188532|188442|361
1737018600000|2025-01-16 09:10:00|188535.5|188445.5|188451.2|188361.2|188535.5|188445.5|188441.5|188351.5|373
1737018900000|2025-01-16 09:15:00|188450.5|188360.5|188447.7|188357.7|188462.6|188372.6|188381.7|188291.7|329
1737019200000|2025-01-16 09:20:00|188447.6|188357.6|188350.2|188260.2|188452.9|188362.9|188341.7|188251.7|291
1737019500000|2025-01-16 09:25:00|188351.2|188261.2|188434.1|188344.1|188434.1|188344.1|188314.2|188224.2|368
1737019800000|2025-01-16 09:30:00|188433.8|188343.8|188419.9|188329.9|188486.4|188396.4|188409.7|188319.7|490
1737020100000|2025-01-16 09:35:00|188419.8|188329.8|188564.6|188474.6|188572.1|188482.1|188419.8|188329.8|391
1737020400000|2025-01-16 09:40:00|188564.5|188474.5|188720.3|188630.3|188725.4|188635.4|188561.9|188471.9|464
1737020700000|2025-01-16 09:45:00|188721.1|188631.1|188672.1|188582.1|188780.4|188690.4|188664.6|188574.6|363
1737021000000|2025-01-16 09:50:00|188672|188582|188631.5|188541.5|188685.4|188595.4|188585.8|188495.8|418
1737021300000|2025-01-16 09:55:00|188632.8|188542.8|188663.3|188573.3|188685.6|188595.6|188630|188540|408
1737021600000|2025-01-16 10:00:00|188665.3|188575.3|188720.8|188630.8|188756.5|188666.5|188652.4|188562.4|496
1737021900000|2025-01-16 10:05:00|188721.6|188631.6|188748.3|188658.3|188883.4|188793.4|188721.6|188631.6|375
1737022200000|2025-01-16 10:10:00|188748|188658|188581.7|188491.7|188749.1|188659.1|188576.3|188486.3|419
1737022500000|2025-01-16 10:15:00|188582.3|188492.3|188590.4|188500.4|188621.5|188531.5|188514.9|188424.9|485
1737022800000|2025-01-16 10:20:00|188589.5|188499.5|188554.4|188464.4|188596.2|188506.2|188523.9|188433.9|384
1737023100000|2025-01-16 10:25:00|188554.3|188464.3|188564|188474|188590.7|188500.7|188493.2|188403.2|470
1737023400000|2025-01-16 10:30:00|188563.3|188473.3|188568.2|188478.2|188622.6|188532.6|188543.6|188453.6|475
1737023700000|2025-01-16 10:35:00|188569.5|188479.5|188365.1|188275.1|188569.8|188479.8|188355.7|188265.7|524
1737024000000|2025-01-16 10:40:00|188365.7|188275.7|188459.2|188369.2|188469|188379|188361.2|188271.2|411
1737024300000|2025-01-16 10:45:00|188460.7|188370.7|188436.8|188346.8|188464.3|188374.3|188374.2|188284.2|288
1737024600000|2025-01-16 10:50:00|188435.9|188345.9|188509.7|188419.7|188520.2|188430.2|188420.9|188330.9|372
1737024900000|2025-01-16 10:55:00|188520.3|188430.3|188566.4|188476.4|188583.3|188493.3|188518|188428|339
1737025200000|2025-01-16 11:00:00|188569.4|188479.4|188605|188515|188608.1|188518.1|188558.8|188468.8|501
1737025500000|2025-01-16 11:05:00|188605.1|188515.1|188596.4|188506.4|188632.2|188542.2|188553.1|188463.1|348
1737025800000|2025-01-16 11:10:00|188591|188501|188570.4|188480.4|188605.4|188515.4|188559.1|188469.1|293
1737026100000|2025-01-16 11:15:00|188571.1|188481.1|188577.8|188487.8|188592.8|188502.8|188531.6|188441.6|259
1737026400000|2025-01-16 11:20:00|188577.7|188487.7|188610.2|188520.2|188640.4|188550.4|188565.2|188475.2|310
1737026700000|2025-01-16 11:25:00|188608.3|188518.3|188652.1|188562.1|188656.7|188566.7|188607|188517|239
1737027000000|2025-01-16 11:30:00|188650.6|188560.6|188635.8|188545.8|188661|188571|188589|188499|309
1737027300000|2025-01-16 11:35:00|188632.7|188542.7|188715.7|188625.7|188716.2|188626.2|188625.3|188535.3|341
1737027600000|2025-01-16 11:40:00|188715.9|188625.9|188752.5|188662.5|188799.7|188709.7|188688.9|188598.9|322
1737027900000|2025-01-16 11:45:00|188754|188664|188755.9|188665.9|188761|188671|188728|188638|256
1737028200000|2025-01-16 11:50:00|188755.7|188665.7|188722.1|188632.1|188807.6|188717.6|188720.5|188630.5|323
1737028500000|2025-01-16 11:55:00|188722.4|188632.4|188720.3|188630.3|188722.8|188632.8|188636.8|188546.8|427
1737028800000|2025-01-16 12:00:00|188724.4|188634.4|188720.7|188630.7|188804.1|188714.1|188706|188616|395
1737029100000|2025-01-16 12:05:00|188718.8|188628.8|188737.2|188647.2|188804.2|188714.2|188657.7|188567.7|381
1737029400000|2025-01-16 12:10:00|188739|188649|188746.9|188656.9|188765.6|188675.6|188721.6|188631.6|358
1737029700000|2025-01-16 12:15:00|188747.8|188657.8|188718.5|188628.5|188755.5|188665.5|188694.9|188604.9|287
1737030000000|2025-01-16 12:20:00|188717.8|188627.8|188718.2|188628.2|188742.2|188652.2|188665.7|188575.7|443
1737030300000|2025-01-16 12:25:00|188718.5|188628.5|188680.1|188590.1|188732.2|188642.2|188664.9|188574.9|485
1737030600000|2025-01-16 12:30:00|188677.7|188587.7|188664.4|188574.4|188769|188679|188653.9|188563.9|453
1737030900000|2025-01-16 12:35:00|188663.9|188573.9|188640.5|188550.5|188670.8|188580.8|188555.6|188465.6|414
1737031200000|2025-01-16 12:40:00|188641.5|188551.5|188735.4|188645.4|188738|188648|188603.2|188513.2|521
1737031500000|2025-01-16 12:45:00|188735.5|188645.5|188678.6|188588.6|188763.5|188673.5|188661.5|188571.5|467
1737031800000|2025-01-16 12:50:00|188678.5|188588.5|188846.3|188716.3|188851.4|188721.4|188651.4|188561.4|385
1737032100000|2025-01-16 12:55:00|188845.2|188715.2|188795|188705|188847.9|188739.3|188770.9|188645.2|380
1737032400000|2025-01-16 13:00:00|188800|188710|188827|188737|188827.5|188737.5|188762.7|188652.3|289
1737032700000|2025-01-16 13:05:00|188824.6|188734.6|188955.4|188865.4|188991.9|188901.9|188823.5|188733.5|270
1737033000000|2025-01-16 13:10:00|188952.7|188862.7|188836.2|188746.2|188952.7|188862.7|188784.3|188694.3|528
1737033300000|2025-01-16 13:15:00|188839.3|188749.3|188913.1|188823.1|188937.9|188847.9|188832.9|188742.9|452
1737033600000|2025-01-16 13:20:00|188912.6|188822.6|188872.8|188782.8|188916.8|188826.8|188861.5|188771.5|450
1737033900000|2025-01-16 13:25:00|188884.8|188794.8|188896.8|188554.8|188937.3|188820.8|188817.5|188528.2|642
1737034200000|2025-01-16 13:30:00|188897.6|188555.6|188600.8|188470.8|188970.4|188738.1|188568.7|188337.7|965
1737034500000|2025-01-16 13:35:00|188604.6|188474.6|188597|188507|188604.6|188509.1|188489.2|188369.5|871
1737034800000|2025-01-16 13:40:00|188597.4|188507.4|188353.7|188263.7|188671.7|188581.7|188337.2|188247.2|794
1737035100000|2025-01-16 13:45:00|188353.9|188263.9|188391.5|188301.5|188416.8|188326.8|188341.4|188246|507
1737035400000|2025-01-16 13:50:00|188392.2|188302.2|188289.5|188199.5|188401.1|188311.1|188245.6|188155.6|654
1737035700000|2025-01-16 13:55:00|188283.8|188193.8|188388.8|188298.8|188452.5|188362.5|188225.2|188135.2|672
1737036000000|2025-01-16 14:00:00|188413.3|188323.3|188569.2|188439.2|188569.2|188474.9|188369.9|188279.9|645
1737036300000|2025-01-16 14:05:00|188568|188438|188571.2|188481.2|188638.9|188508.9|188543.6|188413.6|429
1737036600000|2025-01-16 14:10:00|188569.5|188479.5|188646.4|188516.4|188707.9|188577.9|188546.8|188416.8|528
1737036900000|2025-01-16 14:15:00|188645.9|188515.9|188632.2|188542.2|188662.6|188572.6|188623|188512.5|514
1737037200000|2025-01-16 14:20:00|188631.8|188541.8|188474.2|188344.2|188651.4|188561.4|188404.1|188274.1|568
1737037500000|2025-01-16 14:25:00|188474.8|188344.8|188503.4|188413.4|188552.2|188462.2|188440.8|188344.8|554
1737037800000|2025-01-16 14:30:00|188504.7|188414.7|188628.7|188538.7|188663.4|188573.4|188503.3|188413.3|739
1737038100000|2025-01-16 14:35:00|188625.4|188535.4|188746.6|188656.6|188781.4|188691.4|188606.7|188516.7|682
1737038400000|2025-01-16 14:40:00|188747.6|188657.6|188721.1|188631.1|188750.3|188660.3|188714.1|188624.1|523
1737038700000|2025-01-16 14:45:00|188721.4|188631.4|188614.2|188524.2|188747.6|188657.6|188574.9|188484.9|665
1737039000000|2025-01-16 14:50:00|188615.6|188525.6|188662.3|188572.3|188663.6|188573.6|188549.6|188459.6|590
1737039300000|2025-01-16 14:55:00|188662.9|188572.9|188847.5|188757.5|188847.5|188757.5|188652.4|188562.4|461
1737039600000|2025-01-16 15:00:00|188856.3|188766.3|188914.7|188824.7|189005.2|188915.2|188854.6|188764.6|661
1737039900000|2025-01-16 15:05:00|188914.3|188824.3|188408.3|188318.3|188930.3|188840.3|188403.8|188313.8|1013
1737040200000|2025-01-16 15:10:00|188407.5|188317.5|188499.5|188409.5|188539.5|188449.5|188311.8|188181.8|667
1737040500000|2025-01-16 15:15:00|188503.5|188413.5|188432.9|188342.9|188551.4|188461.4|188404.1|188314.1|703
1737040800000|2025-01-16 15:20:00|188440.3|188350.3|188196.9|188106.9|188456.5|188366.5|188190.3|188100.3|712
1737041100000|2025-01-16 15:25:00|188195.7|188105.7|188318.6|188228.6|188325.4|188235.4|188191.9|188101.9|521
1737041400000|2025-01-16 15:30:00|188320.3|188230.3|188247.9|188157.9|188340.7|188250.7|188242.3|188152.3|409
1737041700000|2025-01-16 15:35:00|188254.2|188164.2|188197|188107|188369.1|188279.1|188177.7|188087.7|628
1737042000000|2025-01-16 15:40:00|188195.8|188105.8|188267.3|188177.3|188319.5|188229.5|188189.6|188099.6|589
1737042300000|2025-01-16 15:45:00|188267.9|188177.9|188246.7|188156.7|188300.3|188210.3|188229|188139|561
1737042600000|2025-01-16 15:50:00|188245.1|188155.1|188156.2|188066.2|188266.1|188176.1|188115.2|188025.2|530
1737042900000|2025-01-16 15:55:00|188154.9|188064.9|188241.7|188151.7|188263.5|188173.5|188137|188047|559
1737043200000|2025-01-16 16:00:00|188245.3|188155.3|187994.1|187904.1|188263.5|188173.5|187982.8|187892.8|762
1737043500000|2025-01-16 16:05:00|187998.8|187908.8|187852.1|187762.1|188051.7|187961.7|187833.9|187743.9|872
1737043800000|2025-01-16 16:10:00|187849.5|187759.5|188014.5|187884.5|188028.1|187938.1|187843.1|187753.1|591
1737044100000|2025-01-16 16:15:00|188012.8|187882.8|188185.4|188055.4|188205.9|188115.9|187949.8|187859.8|768
1737044400000|2025-01-16 16:20:00|188184.7|188054.7|188171.2|188081.2|188219.3|188120|188161.1|188048.8|628
1737044700000|2025-01-16 16:25:00|188171|188081|188009.4|187919.4|188187.1|188097.1|188003.7|187913.7|809
1737045000000|2025-01-16 16:30:00|188010.1|187920.1|187928.5|187838.5|188059|187969|187912.1|187822.1|666
1737045300000|2025-01-16 16:35:00|187928.3|187838.3|188057.6|187967.6|188097.4|188007.4|187924.6|187834.6|630
1737045600000|2025-01-16 16:40:00|188055|187965|188047.2|187957.2|188078.9|187988.9|188017.5|187927.5|619
1737045900000|2025-01-16 16:45:00|188047.6|187957.6|188054.2|187964.2|188087.4|187997.4|188024.7|187934.7|575
1737046200000|2025-01-16 16:50:00|188059.8|187969.8|188166.8|188076.8|188175.9|188085.9|188043.6|187953.6|497
1737046500000|2025-01-16 16:55:00|188168.8|188078.8|188194.3|188104.3|188202.5|188112.5|188159.6|188069.6|482
1737046800000|2025-01-16 17:00:00|188194.1|188104.1|188248.9|188158.9|188281|188191|188184.2|188094.2|412
1737047100000|2025-01-16 17:05:00|188248.7|188158.7|188216.3|188086.3|188278.5|188171.8|188187|188083|510
1737047400000|2025-01-16 17:10:00|188214|188084|188142.1|188012.1|188222|188092|188097.5|188004.7|370
1737047700000|2025-01-16 17:15:00|188142.5|188012.5|188024.5|187894.5|188184.6|188054.6|188016.6|187886.6|606
1737048000000|2025-01-16 17:20:00|188023.6|187893.6|187942.2|187812.2|188086.3|187956.3|187919.5|187789.5|669
1737048300000|2025-01-16 17:25:00|187942.7|187812.7|187861.4|187771.4|187942.7|187812.7|187827.8|187737.8|333
1737048600000|2025-01-16 17:30:00|187861.9|187771.9|187878.8|187788.8|187916.7|187826.7|187853.3|187763.3|276
1737048900000|2025-01-16 17:35:00|187878.6|187788.6|187874.4|187784.4|187937.1|187847.1|187832.8|187742.8|233
1737049200000|2025-01-16 17:40:00|187874.2|187784.2|187904|187814|187927.4|187837.4|187859.8|187769.8|379
1737049500000|2025-01-16 17:45:00|187903.8|187813.8|187968.8|187878.8|187974.8|187884.8|187897.1|187807.1|346
1737049800000|2025-01-16 17:50:00|187969.1|187879.1|188063.2|187933.2|188091.5|188001.5|187969.1|187879.1|403
1737050100000|2025-01-16 17:55:00|188062.8|187932.8|188027|187937|188071.6|187941.6|187939.2|187849.2|275
1737050400000|2025-01-16 18:00:00|188027.4|187937.4|188008|187918|188057.9|187967.9|187999|187909|418
1737050700000|2025-01-16 18:05:00|188003.7|187913.7|188089.2|187959.2|188099.3|187969.3|187992.7|187902.7|344
1737051000000|2025-01-16 18:10:00|188090.1|187960.1|188050|187960|188109.8|187997.6|188018.2|187928.2|311
1737051300000|2025-01-16 18:15:00|188049.3|187959.3|188113.4|188023.4|188130.3|188040.3|188045.3|187955.3|338
1737051600000|2025-01-16 18:20:00|188113.8|188023.8|188099.3|188009.3|188128.9|188038.9|188094.3|188004.3|297
1737051900000|2025-01-16 18:25:00|188099.2|188009.2|188185.2|188095.2|188194.2|188104.2|188099.2|188009.2|377
1737052200000|2025-01-16 18:30:00|188186.8|188096.8|188196.7|188106.7|188207.5|188117.5|188181.4|188091.4|366
1737052500000|2025-01-16 18:35:00|188195.8|188105.8|188186.5|188096.5|188208.1|188118.1|188178.5|188088.5|379
1737052800000|2025-01-16 18:40:00|188186.3|188096.3|188213.7|188123.7|188241.9|188151.9|188167.6|188077.6|443
1737053100000|2025-01-16 18:45:00|188212.7|188122.7|188263.9|188173.9|188279.8|188189.8|188199.4|188109.4|555
1737053400000|2025-01-16 18:50:00|188265.8|188175.8|188197.9|188107.9|188267.7|188177.7|188192.7|188102.7|503
1737053700000|2025-01-16 18:55:00|188198|188108|188279.4|188189.4|188280.1|188190.1|188195.4|188105.4|528
1737054000000|2025-01-16 19:00:00|188281.4|188191.4|188262.6|188172.6|188396.2|188306.2|188235.7|188145.7|552
1737054300000|2025-01-16 19:05:00|188261.8|188171.8|188235.7|188145.7|188267.3|188177.3|188209.1|188119.1|474
1737054600000|2025-01-16 19:10:00|188235.5|188145.5|188182.7|188092.7|188235.5|188145.5|188155.2|188065.2|483
1737054900000|2025-01-16 19:15:00|188185.6|188095.6|188187|188057|188191.8|188101.8|188117.5|188027.5|385
1737055200000|2025-01-16 19:20:00|188186.9|188056.9|188205.7|188115.7|188218|188128|188099.1|187997.1|603
1737055500000|2025-01-16 19:25:00|188205.3|188115.3|188231|188141|188275.5|188160.7|188193.3|188103.3|537
1737055800000|2025-01-16 19:30:00|188233.2|188143.2|188275.5|188185.5|188299.8|188209.8|188226.2|188136.2|510
1737056100000|2025-01-16 19:35:00|188272.2|188182.2|188216.8|188126.8|188296.2|188206.2|188199.3|188109.3|449
1737056400000|2025-01-16 19:40:00|188221.7|188131.7|188259.8|188169.8|188266.5|188176.5|188207.3|188117.3|462
1737056700000|2025-01-16 19:45:00|188261.1|188171.1|188240.4|188150.4|188262.6|188172.6|188195.2|188105.2|440
1737057000000|2025-01-16 19:50:00|188238.5|188148.5|188219|188129|188278.6|188188.6|188204.5|188114.5|500
1737057300000|2025-01-16 19:55:00|188219.8|188129.8|188220.7|188130.7|188228.1|188138.1|188165.9|188075.9|499
1737057600000|2025-01-16 20:00:00|188221.2|188131.2|188217.1|188127.1|188267.9|188177.4|188189.4|188099.4|380
1737057900000|2025-01-16 20:05:00|188217.2|188127.2|188240.2|188150.2|188240.8|188150.8|188193.1|188103.1|289
1737058200000|2025-01-16 20:10:00|188241.5|188151.5|188207.7|188117.7|188242.6|188152.6|188199.6|188097.7|331
1737058500000|2025-01-16 20:15:00|188205.9|188115.9|188212.2|188122.2|188226.3|188136.3|188164.7|188074.7|356
1737058800000|2025-01-16 20:20:00|188212.8|188122.8|188236.5|188146.5|188243.7|188150.3|188173.3|188083.3|381
1737059100000|2025-01-16 20:25:00|188236.8|188146.8|188211.2|188121.2|188243.9|188153.9|188198.7|188108.7|314
1737059400000|2025-01-16 20:30:00|188210.5|188120.5|188202.2|188112.2|188219.7|188129.7|188189.9|188099.9|292
1737059700000|2025-01-16 20:35:00|188204.6|188114.6|188233.1|188143.1|188238.2|188148.2|188194.1|188104.1|246
1737060000000|2025-01-16 20:40:00|188231.8|188141.8|188224.7|188134.7|188237.8|188147.8|188196.9|188106.9|244
1737060300000|2025-01-16 20:45:00|188223.2|188133.2|188215.4|188125.4|188241.5|188151.5|188203.9|188113.9|220
1737060600000|2025-01-16 20:50:00|188218.3|188128.3|188288.7|188198.7|188300.1|188210.1|188209.9|188119.9|200
1737060900000|2025-01-16 20:55:00|188288.5|188198.5|188329.8|188239.8|188369.7|188279.7|188288.5|188198.5|331
1737061200000|2025-01-16 21:00:00|188331.7|188241.7|188347.4|188217.4|188357.1|188267.1|188318.5|188217.4|159
1737061500000|2025-01-16 21:05:00|188347.3|188217.3|188353.7|188223.7|188353.7|188223.7|188342.3|188212.3|105
1737061800000|2025-01-16 21:10:00|188354.5|188224.5|188358.7|188228.7|188359.6|188229.6|188347.5|188217.5|108
1737062100000|2025-01-16 21:15:00|188364.4|188234.4|188408.1|188278.1|188408.1|188278.1|188360.1|188230.1|117
1737062400000|2025-01-16 21:20:00|188405.8|188275.8|188409.8|188279.8|188414.7|188284.7|188399|188269|54
1737062700000|2025-01-16 21:25:00|188410|188280|188421.6|188291.6|188436.6|188306.6|188410|188280|91
1737063000000|2025-01-16 21:30:00|188428.8|188298.8|188311.7|188181.7|188428.8|188298.8|188310.8|188180.8|211
1737063300000|2025-01-16 21:35:00|188311.6|188181.6|188311.2|188181.2|188314.6|188184.6|188304.9|188174.9|74
1737063600000|2025-01-16 21:40:00|188314.5|188184.5|188308.3|188178.3|188351.3|188184.5|188304.7|188128|77
1737063900000|2025-01-16 21:45:00|188308.7|188178.7|188296.2|187954.2|188437.6|188178.7|188203.9|187901.3|292
1737064200000|2025-01-16 21:50:00|188368.6|188026.6|188315.3|187973.3|188460|188118|188211.9|187869.9|1189
1737064500000|2025-01-16 21:55:00|188357.6|188015.6|188404.8|188062.8|188431.1|188089.1|188238.3|187896.3|1184
1737064800000|2025-01-16 22:00:00|188391.2|188049.2|188316.8|187974.8|188509.3|188167.3|188316.8|187974.8|15
1737067500000|2025-01-16 22:45:00|188249|187907|188249|187907|188249|187907|188249|187907|2
1737067800000|2025-01-16 22:50:00|188301|187959|188232|187890|188302|187960|188232|187890|28
1737068100000|2025-01-16 22:55:00|188316|187974|188289|187947|188335|187993|188282|187940|36
1737068400000|2025-01-16 23:00:00|188416.9|188074.9|188361.7|188019.7|188444.8|188102.8|188323.9|187981.9|175
1737068700000|2025-01-16 23:05:00|188367.9|188025.9|188370|188028|188378.9|188036.9|188347.1|188005.1|96
1737069000000|2025-01-16 23:10:00|188369.9|188027.9|188376.3|188034.3|188381.7|188039.7|188357.7|188015.7|61
1737069300000|2025-01-16 23:15:00|188375.9|188033.9|188365.9|188023.9|188376.3|188034.3|188365.6|188023.6|78
1737069600000|2025-01-16 23:20:00|188365.8|188023.8|188377.5|188035.5|188377.8|188035.8|188365.8|188023.8|80
1737069900000|2025-01-16 23:25:00|188373.5|188031.5|188364.8|188022.8|188373.7|188031.7|188364.7|188022.7|65
1737070200000|2025-01-16 23:30:00|188364.9|188022.9|188373.5|188031.5|188376.1|188034.1|188364.3|188022.3|72
1737070500000|2025-01-16 23:35:00|188373.7|188031.7|188361.8|188019.8|188373.7|188031.7|188352.3|188010.3|87
1737070800000|2025-01-16 23:40:00|188361.9|188019.9|188362.3|188020.3|188372.2|188030.2|188361.8|188019.8|54
1737071100000|2025-01-16 23:45:00|188372|188030|188363.3|188021.3|188376.8|188034.8|188354|188012|68
1737071400000|2025-01-16 23:50:00|188363.2|188021.2|188385.4|188043.4|188418.9|188076.9|188326.7|187984.7|117
1737071700000|2025-01-16 23:55:00|188385.5|188043.5|188406.6|188064.6|188434.1|188092.1|188252.6|187910.6|239
1737072000000|2025-01-17 00:00:00|188406.3|188064.3|188364.4|188022.4|188423.6|188081.6|188231.1|187889.1|248
1737072300000|2025-01-17 00:05:00|188363.2|188021.2|188349.2|188040.9|188372.6|188056.6|188337|188014.4|152
1737072600000|2025-01-17 00:10:00|188350.2|188026.9|188367.2|188035.1|188386.7|188071|188346.5|188017.9|139
1737072900000|2025-01-17 00:15:00|188367.4|188034.8|188375.3|188033.3|188376.4|188074.9|188337.3|188010|156
1737073200000|2025-01-17 00:20:00|188364.9|188022.9|188324|188084.7|188375.2|188086.7|188317.4|188022.7|139
1737073500000|2025-01-17 00:25:00|188330|188084.2|188315.2|188089.1|188334.7|188141.8|188271.2|188059.5|113
1737073800000|2025-01-17 00:30:00|188271.2|188089.2|188266.8|188136.8|188363.7|188147.6|188266|188024.8|157
1737074100000|2025-01-17 00:35:00|188267.6|188137.6|188169.3|188039.3|188326|188145.6|188169.3|187948.3|158
1737074400000|2025-01-17 00:40:00|188169.2|188039.2|188094.9|187964.9|188218.3|188039.2|188089.4|187889.9|126
1737074700000|2025-01-17 00:45:00|188096.7|187966.7|188158.3|187907.2|188193.1|187968.6|188091|187869.7|157
1737075000000|2025-01-17 00:50:00|188138.5|187931.4|188219.5|187960.4|188219.5|187991.8|188089.7|187898.1|163
1737075300000|2025-01-17 00:55:00|188221.1|187959.4|188201.1|187967.4|188232.2|188030.4|188142.1|187936.1|151
1737075600000|2025-01-17 01:00:00|188239.3|187940|188149.7|188019.7|188240.3|188020.1|188143.5|187936.2|153
1737075900000|2025-01-17 01:05:00|188149.6|188019.6|188148.1|188018.1|188190.1|188029.2|188147.5|187978.7|71
1737076200000|2025-01-17 01:10:00|188148.2|188018.2|188030.3|187900.3|188148.4|188018.4|188019.5|187830.1|151
1737076500000|2025-01-17 01:15:00|188032.2|187902.2|188047.8|187917.8|188097.7|187917.8|188029.1|187851.5|92
1737076800000|2025-01-17 01:20:00|188045.8|187915.8|188047|187917|188093.4|187920.7|188044.3|187853.2|68
1737077100000|2025-01-17 01:25:00|188045.6|187915.6|188045.8|187915.8|188098.9|187919.5|188045.4|187853.5|59
1737077400000|2025-01-17 01:30:00|188046.5|187916.5|188047.1|187917.1|188080.2|187919.8|188045|187879.7|64
1737077700000|2025-01-17 01:35:00|188046.5|187916.5|188048.1|187918.1|188048.6|187918.6|188045.5|187915.5|36
1737078000000|2025-01-17 01:40:00|188047.2|187917.2|188007.4|187877.4|188050.7|187920.7|188003.2|187873.2|70
1737078300000|2025-01-17 01:45:00|188007.2|187877.2|187936.5|187806.5|188054.9|187877.2|187916.3|187733.7|176
1737078600000|2025-01-17 01:50:00|187937.5|187807.5|187946.8|187740.6|187971.2|187812.4|187908.1|187716.8|151
1737078900000|2025-01-17 01:55:00|187955.5|187741.2|187946.5|187816.5|187998|187823.3|187910.7|187726.7|133
1737079200000|2025-01-17 02:00:00|187993.7|187787.1|187941.2|187729.6|187993.7|187819.1|187864.3|187692|278
1737079500000|2025-01-17 02:05:00|187941.3|187732.1|187944.3|187713.6|187972.2|187773.7|187846|187681.9|197
1737079800000|2025-01-17 02:10:00|187945.6|187713.7|187901.6|187771.6|187977.4|187793.6|187894.3|187689.2|154
1737080100000|2025-01-17 02:15:00|187901.5|187771.5|187838.7|187708.7|187948|187772.2|187834.2|187675.4|107
1737080400000|2025-01-17 02:20:00|187838.6|187708.6|187885.9|187679.8|187894.3|187720.6|187835|187674.9|79
1737080700000|2025-01-17 02:25:00|187843.7|187713.7|187935.4|187732.6|187981.2|187769.7|187833.3|187693.4|174
1737081000000|2025-01-17 02:30:00|187935.5|187733.3|187896.4|187766.4|187989.5|187799.1|187896.4|187694.9|125
1737081300000|2025-01-17 02:35:00|187897.4|187767.4|187933.3|187803.3|188003.3|187811.1|187897.4|187722.7|123
1737081600000|2025-01-17 02:40:00|187936.4|187806.4|188028.9|187815|188074.3|187860.4|187936.4|187768.9|110
1737081900000|2025-01-17 02:45:00|188030.2|187815.1|188053.2|187923.2|188093.6|187923.5|187982.7|187763.5|92
1737082200000|2025-01-17 02:50:00|188104.7|187876.9|188035.5|187905.5|188149.2|187926|188017.6|187814.8|138
1737082500000|2025-01-17 02:55:00|188033|187903|188082.2|187867.4|188146.7|187927.2|188031.2|187831.1|127
1737082800000|2025-01-17 03:00:00|188080.2|187868.9|188079.9|187949.9|188192.4|187989|188053.6|187847.6|186
1737083100000|2025-01-17 03:05:00|188080.3|187950.3|188070.1|187837.4|188141.3|187951.3|188004.4|187822.9|139
1737083400000|2025-01-17 03:10:00|188070.8|187837|188060.6|187930.6|188177.4|187932.8|188011.3|187821.3|127
1737083700000|2025-01-17 03:15:00|188115.8|187875.4|188083.6|187953.6|188169.6|187954.4|188056.9|187849.5|92
1737084000000|2025-01-17 03:20:00|188083.7|187953.7|188144.8|187892.4|188205.5|187960.3|188078.6|187862.8|75
1737084300000|2025-01-17 03:25:00|188145|187892.2|188086.7|187956.7|188185.5|187967|188085.9|187851|141
1737084600000|2025-01-17 03:30:00|188086.8|187956.8|188145.3|187920.9|188161.5|187957.6|188081.2|187884.1|104
1737084900000|2025-01-17 03:35:00|188145.4|187920.7|188162.2|187874.4|188182.9|187957.4|188081.6|187852.5|107
1737085200000|2025-01-17 03:40:00|188118.7|187914.9|188079.5|187949.5|188172.7|187951.5|188079.4|187847.9|78
1737085500000|2025-01-17 03:45:00|188079.8|187949.8|188081.9|187951.9|188171.9|187954.4|188079.4|187853.9|104
1737085800000|2025-01-17 03:50:00|188081.8|187951.8|188156.6|187873.4|188182|187953.3|188079.1|187839.3|124
1737086100000|2025-01-17 03:55:00|188157.1|187872.9|188131.9|187885.8|188171.1|187949.2|188079.2|187847.2|91
1737086400000|2025-01-17 04:00:00|188132.3|187885.5|188136.7|187889.2|188181|187953.2|188071.3|187844.6|117
1737086700000|2025-01-17 04:05:00|188119.9|187918.8|188157.9|187891|188169.7|187924.5|188116.3|187852.2|61
1737087000000|2025-01-17 04:10:00|188157.6|187891.3|188120.9|187915.1|188167.4|187920.6|188118.6|187851.3|69
1737087300000|2025-01-17 04:15:00|188167.5|187914.3|188154|187888.9|188168.5|187920.1|188119.6|187852.2|62
1737087600000|2025-01-17 04:20:00|188153.9|187889|188082|187952|188165.7|187954.7|188080.9|187857|53
1737087900000|2025-01-17 04:25:00|188083.2|187953.2|188084.2|187954.2|188169.9|187954.2|188071.7|187847.3|93
1737088200000|2025-01-17 04:30:00|188157.6|187885.1|188155.5|187886.5|188169.8|187955.5|188083.5|187857.9|67
1737088500000|2025-01-17 04:35:00|188167.6|187857.7|188134.1|187914.7|188170.5|187971|188096.1|187857.7|960
1737088800000|2025-01-17 04:40:00|188133.3|187932.3|188147.4|187927.4|188172.6|187968.1|188085.1|187860.3|1137
1737089100000|2025-01-17 04:45:00|188147.1|187927.7|188112.8|187982.8|188198.1|188009.7|188094.9|187903.3|166
1737089400000|2025-01-17 04:50:00|188113|187983|188097|187967|188169.5|187986.1|188096.2|187903|97
1737089700000|2025-01-17 04:55:00|188097.2|187967.2|188193.5|187851.5|188197.8|187968|188096.8|187851|132
1737090000000|2025-01-17 05:00:00|188193.2|187851.2|188123.8|187888.7|188205.7|187965.8|188039.5|187818.9|208
1737090300000|2025-01-17 05:05:00|188123.7|187888.8|188123.2|187913|188195.3|187955.4|188061.4|187864.8|176
1737090600000|2025-01-17 05:10:00|188149.4|187912.6|188152.5|187902.2|188156.4|187924.9|188116.4|187887.8|213
1737090900000|2025-01-17 05:15:00|188153.4|187901.5|188162.3|187900.2|188199.7|187962.6|188064.6|187857.8|272
1737091200000|2025-01-17 05:20:00|188163.8|187900.7|188111.9|187981.9|188169|187982.1|188095.7|187893.8|221
1737091500000|2025-01-17 05:25:00|188112.1|187982.1|188145.3|187944.6|188173.7|187984.4|188109.7|187938.3|118
1737091800000|2025-01-17 05:30:00|188140.7|187942.3|188129.6|187913|188171.4|187976|188104.8|187880.4|230
1737092100000|2025-01-17 05:35:00|188129.3|187911.2|188179.9|187895.8|188181.7|187922.1|188124.5|187883.4|184
1737092400000|2025-01-17 05:40:00|188179.8|187895.7|188169.6|187942.8|188217.7|187991.5|188105.8|187895.3|213
1737092700000|2025-01-17 05:45:00|188169.4|187942.9|188134.5|187927.3|188170.1|187968.1|188063.9|187919|196
1737093000000|2025-01-17 05:50:00|188096.6|187966.6|188132.2|187904.3|188138|187969.1|188074.5|187884.5|139
1737093300000|2025-01-17 05:55:00|188131.8|187904.6|188053|187793.5|188131.8|187946.2|188032.3|187780.8|248
1737093600000|2025-01-17 06:00:00|188067.8|187783.5|187986|187716.5|188096.4|187809.5|187921.5|187704.9|457
1737093900000|2025-01-17 06:05:00|187961.9|187739|187912.7|187782.7|187995.6|187812.4|187870.9|187721.7|315
1737094200000|2025-01-17 06:10:00|187912.6|187782.6|187936.2|187806.2|187973.9|187807.1|187890|187729.5|259
1737094500000|2025-01-17 06:15:00|187937.2|187807.2|187941.6|187811.6|187980.8|187813.4|187925.6|187750.8|238
1737094800000|2025-01-17 06:20:00|187938.2|187808.2|188099.4|187969.4|188143.1|187969.9|187931|187713.9|302
1737095100000|2025-01-17 06:25:00|188108.1|187978.1|188104.9|187974.9|188161.1|187987.4|188099|187904.1|138
1737095400000|2025-01-17 06:30:00|188105.3|187975.3|188109.6|187979.6|188164.7|188000.7|188080.2|187889.1|188
1737095700000|2025-01-17 06:35:00|188109.4|187979.4|188100.9|187970.9|188137.8|188007.8|188100.9|187970.9|185
1737096000000|2025-01-17 06:40:00|188101.2|187971.2|188116.7|187986.7|188169.5|188009.4|188099.7|187908.8|243
1737096300000|2025-01-17 06:45:00|188116.4|187986.4|188138.1|188008.1|188184.1|188030.5|188110.9|187933.9|141
1737096600000|2025-01-17 06:50:00|188138|188008|188174.3|188044.3|188188.8|188058.8|188126.2|187964.1|132
1737096900000|2025-01-17 06:55:00|188174.4|188044.4|188123|187993|188176.3|188046.3|188121.6|187991.6|103
1737097200000|2025-01-17 07:00:00|188122.4|187992.4|188169.4|188039.4|188197.4|188078.8|188122.4|187992.4|328
1737097500000|2025-01-17 07:05:00|188174|188044|187991|187861|188183.3|188067.4|187987.6|187857.6|365
1737097800000|2025-01-17 07:10:00|187990.8|187860.8|188045.7|187955.7|188069.6|187962.7|187990.8|187860.8|308
1737098100000|2025-01-17 07:15:00|188046.6|187956.6|188117.4|188027.4|188123.4|188033.4|188046.2|187940|275
1737098400000|2025-01-17 07:20:00|188116.8|188026.8|188121|188031|188134.2|188044.2|188105.6|188015.6|312
1737098700000|2025-01-17 07:25:00|188120.8|188030.8|188395.3|188265.3|188395.3|188265.3|188118.3|188028.3|363
1737099000000|2025-01-17 07:30:00|188395.2|188265.2|188294.9|188204.9|188397.7|188279.7|188274.2|188184.2|449
1737099300000|2025-01-17 07:35:00|188294.4|188204.4|188131.5|188001.5|188329.1|188228.3|188120.2|187990.2|380
1737099600000|2025-01-17 07:40:00|188130.8|188000.8|188063.8|187973.8|188149.7|188019.7|188053.4|187931.9|376
1737099900000|2025-01-17 07:45:00|188054.8|187964.8|187898.5|187808.5|188058.5|187968.5|187893.5|187803.5|301
1737100200000|2025-01-17 07:50:00|187899.3|187809.3|187793.9|187703.9|187913.2|187823.2|187783.9|187693.9|322
1737100500000|2025-01-17 07:55:00|187794.3|187704.3|187834.4|187744.4|187838.2|187748.2|187792.4|187702.4|314
1737100800000|2025-01-17 08:00:00|187835.9|187745.9|187511.8|187421.8|187835.9|187745.9|187505.3|187415.3|523
1737101100000|2025-01-17 08:05:00|187512|187422|187606.6|187516.6|187622.1|187532.1|187480.9|187390.9|484
1737101400000|2025-01-17 08:10:00|187606.8|187516.8|187348.7|187258.7|187621.6|187531.6|187330.7|187240.7|463
1737101700000|2025-01-17 08:15:00|187347.8|187257.8|187339|187249|187376.7|187286.7|187281.4|187191.4|486
1737102000000|2025-01-17 08:20:00|187338.2|187248.2|187515.7|187425.7|187548.1|187458.1|187328|187238|423
1737102300000|2025-01-17 08:25:00|187510.1|187420.1|187397.4|187307.4|187510.1|187420.1|187345.3|187255.3|492
1737102600000|2025-01-17 08:30:00|187395.8|187305.8|187356.4|187266.4|187405.7|187315.7|187294.3|187204.3|283
1737102900000|2025-01-17 08:35:00|187372.3|187282.3|187428|187338|187458.6|187368.6|187372.3|187282.3|472
1737103200000|2025-01-17 08:40:00|187430|187340|187419.9|187329.9|187478.4|187388.4|187414.7|187324.7|439
1737103500000|2025-01-17 08:45:00|187419.7|187329.7|187385.2|187295.2|187422.5|187332.5|187338.4|187248.4|341
1737103800000|2025-01-17 08:50:00|187385.1|187295.1|187260.7|187170.7|187390.7|187300.7|187237.8|187147.8|305
1737104100000|2025-01-17 08:55:00|187257|187167|187249.1|187159.1|187271.5|187181.5|187239.6|187149.6|258
1737104400000|2025-01-17 09:00:00|187249.6|187159.6|187252.1|187162.1|187258.5|187168.5|187129.1|187039.1|534
1737104700000|2025-01-17 09:05:00|187253.5|187163.5|186968|186878|187262.8|187172.8|186967.6|186877.6|508
1737105000000|2025-01-17 09:10:00|186949.5|186859.5|187153.4|187063.4|187160.6|187070.6|186948.3|186858.3|561
1737105300000|2025-01-17 09:15:00|187152|187062|187214|187124|187241.3|187151.3|187147.4|187057.4|504
1737105600000|2025-01-17 09:20:00|187211.8|187121.8|187239.2|187109.2|187288.4|187184.1|187207.2|187100.1|464
1737105900000|2025-01-17 09:25:00|187238.9|187108.9|187239.6|187109.6|187288.9|187158.9|187194.1|187064.1|493
1737106200000|2025-01-17 09:30:00|187240.5|187110.5|187217.8|187127.8|187280.3|187150.3|187151.7|187061.7|480
1737106500000|2025-01-17 09:35:00|187219.1|187129.1|187225.7|187135.7|187283|187193|187200.6|187110.6|362
1737106800000|2025-01-17 09:40:00|187225|187135|187272.3|187182.3|187289.4|187199.4|187173.1|187083.1|366
1737107100000|2025-01-17 09:45:00|187273.4|187183.4|187368.3|187278.3|187376.7|187286.7|187264.9|187174.9|374
1737107400000|2025-01-17 09:50:00|187369|187279|187466.2|187376.2|187480.4|187390.4|187345.5|187255.5|279
1737107700000|2025-01-17 09:55:00|187457.6|187367.6|187480.2|187390.2|187499.5|187409.5|187454.8|187364.8|304
1737108000000|2025-01-17 10:00:00|187483|187393|187469.2|187379.2|187505.5|187403.7|187462.3|187367|347
1737108300000|2025-01-17 10:05:00|187469.3|187379.3|187501.8|187411.8|187516.5|187426.5|187419.3|187329.3|310
1737108600000|2025-01-17 10:10:00|187515.2|187425.2|187479.3|187389.3|187554.9|187464.9|187429.5|187339.5|357
1737108900000|2025-01-17 10:15:00|187478.9|187388.9|187370.5|187280.5|187479.3|187389.3|187308.5|187218.5|336
1737109200000|2025-01-17 10:20:00|187369.1|187279.1|187386.2|187296.2|187447.6|187357.6|187368.4|187278.4|244
1737109500000|2025-01-17 10:25:00|187387.1|187297.1|187280.4|187190.4|187390.7|187300.7|187269|187179|467
1737109800000|2025-01-17 10:30:00|187280.2|187190.2|187339.2|187249.2|187376.8|187286.8|187268.5|187178.5|385
1737110100000|2025-01-17 10:35:00|187339.9|187249.9|187297.7|187207.7|187366|187276|187288.7|187198.7|402
1737110400000|2025-01-17 10:40:00|187295.8|187205.8|187194|187104|187313|187223|187192|187102|332
1737110700000|2025-01-17 10:45:00|187189.3|187099.3|187137.8|187047.8|187198|187108|187136.3|187046.3|340
1737111000000|2025-01-17 10:50:00|187137.5|187047.5|187216.2|187126.2|187234.8|187144.8|187137.5|187047.5|381
1737111300000|2025-01-17 10:55:00|187216.3|187126.3|187204.1|187114.1|187244.8|187154.8|187175.7|187085.7|356
1737111600000|2025-01-17 11:00:00|187194.6|187104.6|187198.5|187108.5|187314.5|187224.5|187157.3|187067.3|461
1737111900000|2025-01-17 11:05:00|187198.3|187108.3|187162.2|187072.2|187198.5|187108.5|187125.4|187035.4|362
1737112200000|2025-01-17 11:10:00|187162.1|187072.1|187169.7|187079.7|187220.7|187130.7|187125.3|187035.3|369
1737112500000|2025-01-17 11:15:00|187169.5|187079.5|187136.6|187046.6|187172.7|187082.7|187066.8|186976.8|428
1737112800000|2025-01-17 11:20:00|187136.9|187046.9|187195.3|187105.3|187208.5|187118.5|187136.3|187046.3|290
1737113100000|2025-01-17 11:25:00|187195.8|187105.8|187196.8|187106.8|187238.5|187148.5|187194.4|187104.4|391
1737113400000|2025-01-17 11:30:00|187198.1|187108.1|187211.5|187121.5|187252.1|187162.1|187152.7|187062.7|329
1737113700000|2025-01-17 11:35:00|187212.5|187122.5|187253.3|187163.3|187304.6|187214.6|187172.7|187082.7|476
1737114000000|2025-01-17 11:40:00|187252.6|187162.6|187189.1|187099.1|187301|187211|187175.4|187085.4|415
1737114300000|2025-01-17 11:45:00|187187|187097|187215.7|187125.7|187229.6|187139.6|187123.7|187033.7|432
1737114600000|2025-01-17 11:50:00|187214.3|187124.3|187213.7|187123.7|187239.8|187149.8|187201.3|187111.3|318
1737114900000|2025-01-17 11:55:00|187213.8|187123.8|187211.8|187121.8|187258.3|187168.3|187195|187105|419
1737115200000|2025-01-17 12:00:00|187217.6|187127.6|187255.2|187165.2|187280.4|187190.4|187163.9|187073.9|480
1737115500000|2025-01-17 12:05:00|187255.9|187165.9|187195.6|187105.6|187261.8|187171.8|187178.4|187088.4|338
1737115800000|2025-01-17 12:10:00|187195.5|187105.5|187277.9|187187.9|187288.6|187198.6|187195.3|187105.3|439
1737116100000|2025-01-17 12:15:00|187279.6|187189.6|187397.5|187307.5|187405.6|187315.6|187279.6|187189.6|421
1737116400000|2025-01-17 12:20:00|187397.4|187307.4|187395.3|187305.3|187449.9|187359.9|187382.3|187292.3|322
1737116700000|2025-01-17 12:25:00|187395|187305|187499.5|187409.5|187531|187441|187385|187295|512
1737117000000|2025-01-17 12:30:00|187500.1|187410.1|187516|187426|187545.6|187455.6|187492.6|187402.6|385
1737117300000|2025-01-17 12:35:00|187515.9|187425.9|187493.1|187403.1|187519.5|187429.5|187473.3|187383.3|323
1737117600000|2025-01-17 12:40:00|187512.9|187422.9|187566|187476|187575.1|187485.1|187498|187408|408
1737117900000|2025-01-17 12:45:00|187567.3|187477.3|187568.6|187478.6|187647.3|187557.3|187510.2|187420.2|602
1737118200000|2025-01-17 12:50:00|187568.4|187478.4|187579.3|187489.3|187579.7|187489.7|187523|187433|415
1737118500000|2025-01-17 12:55:00|187579.5|187489.5|187680.2|187590.2|187687|187597|187577.9|187487.9|414
1737118800000|2025-01-17 13:00:00|187680.4|187590.4|187701.8|187611.8|187707.2|187617.2|187620.2|187530.2|499
1737119100000|2025-01-17 13:05:00|187702.5|187612.5|187713.5|187623.5|187783.6|187671.6|187692|187602|413
1737119400000|2025-01-17 13:10:00|187711.8|187621.8|187771.8|187681.8|187877.9|187787.9|187708.1|187618.1|568
1737119700000|2025-01-17 13:15:00|187773|187683|187929.9|187839.9|187933.5|187843.5|187772.6|187682.6|644
1737120000000|2025-01-17 13:20:00|187930.7|187840.7|187919.3|187829.3|187966.5|187876.5|187873.6|187783.6|515
1737120300000|2025-01-17 13:25:00|187922.4|187832.4|188010.7|187808.7|188082|187992|187922.4|187808.7|642
1737120600000|2025-01-17 13:30:00|187975.9|187845.9|187818|187728|188009.8|187879.1|187771.4|187681.4|560
1737120900000|2025-01-17 13:35:00|187817.3|187727.3|187796.7|187706.7|187915.7|187825.7|187786.4|187696.4|558
1737121200000|2025-01-17 13:40:00|187798.1|187708.1|187686.8|187596.8|187801.7|187711.7|187678.5|187588.5|572
1737121500000|2025-01-17 13:45:00|187685.9|187595.9|187736.6|187646.6|187744.6|187654.6|187679.9|187589.9|369
1737121800000|2025-01-17 13:50:00|187737.7|187647.7|187907.6|187817.6|187911|187821|187737.1|187647.1|605
1737122100000|2025-01-17 13:55:00|187906.7|187816.7|187837.5|187747.5|187959|187869|187830.7|187740.7|542
1737122400000|2025-01-17 14:00:00|187829.7|187739.7|187932.5|187842.5|187954.9|187864.9|187825|187735|436
1737122700000|2025-01-17 14:05:00|187932.4|187842.4|187893.6|187803.6|187945.8|187855.8|187889|187799|545
1737123000000|2025-01-17 14:10:00|187894.2|187804.2|188040.6|187910.6|188071.2|187981.2|187891.4|187801.4|609
1737123300000|2025-01-17 14:15:00|188041.9|187911.9|188145.8|188055.8|188223.7|188119.4|188034.3|187908|768
1737123600000|2025-01-17 14:20:00|188146.3|188056.3|188215.5|188125.5|188259.5|188169.5|188075.9|187985.9|597
1737123900000|2025-01-17 14:25:00|188215.2|188125.2|187850.5|187760.5|188339|188248.4|187844.2|187754.2|830
1737124200000|2025-01-17 14:30:00|187854.2|187764.2|187779.9|187689.9|187973.6|187883.6|187539.9|187430|973
1737124500000|2025-01-17 14:35:00|187780.9|187690.9|187839.8|187749.8|188004.7|187890.8|187729.1|187639.1|879
1737124800000|2025-01-17 14:40:00|187840.4|187750.4|187389.8|187299.8|187840.4|187750.4|187378.9|187273.6|1094
1737125100000|2025-01-17 14:45:00|187391.6|187301.6|187311.5|187221.5|187410.5|187320.5|187295.8|187205.8|965
1737125400000|2025-01-17 14:50:00|187311.4|187221.4|187248.3|187158.3|187315.2|187225.2|187074.3|186984.3|768
1737125700000|2025-01-17 14:55:00|187248|187158|187130|187040|187308.4|187218.4|187097|187007|690
1737126000000|2025-01-17 15:00:00|187131.2|187041.2|186988|186898|187177.3|187087.3|186984.6|186894.6|708
1737126300000|2025-01-17 15:05:00|186988.7|186898.7|186994.8|186904.8|187090.1|187000.1|186913.2|186823.2|933
1737126600000|2025-01-17 15:10:00|186994.5|186904.5|186979.9|186889.9|187104.7|187014.7|186929.8|186839.8|729
1737126900000|2025-01-17 15:15:00|186986.4|186896.4|187067.4|186977.4|187073.2|186983.2|186942.3|186852.3|736
1737127200000|2025-01-17 15:20:00|187067.6|186977.6|187169.4|187079.4|187174.6|187084.6|187051.7|186961.7|761
1737127500000|2025-01-17 15:25:00|187169.9|187079.9|186958.3|186868.3|187186.8|187096.8|186948.7|186858.7|676
1737127800000|2025-01-17 15:30:00|186957.5|186867.5|187048|186958|187073.9|186983.9|186948.3|186858.3|528
1737128100000|2025-01-17 15:35:00|187049.4|186959.4|187150.7|187060.7|187156.4|187066.4|187049.4|186959.4|662
1737128400000|2025-01-17 15:40:00|187151.5|187061.5|187142.4|187052.4|187234.4|187144.4|187122.8|187032.8|680
1737128700000|2025-01-17 15:45:00|187142.7|187052.7|187073.3|186983.3|187164.3|187074.3|187063.3|186973.3|640
1737129000000|2025-01-17 15:50:00|187073.2|186983.2|187087.3|186997.3|187125.8|187035.8|187049.9|186959.9|549
1737129300000|2025-01-17 15:55:00|187088.1|186998.1|187039.2|186949.2|187115.9|187025.9|187022.7|186932.7|597
1737129600000|2025-01-17 16:00:00|187039|186949|187122.9|187032.9|187143.5|187053.5|187039|186949|538
1737129900000|2025-01-17 16:05:00|187122|187032|187216.6|187126.6|187261.1|187171.1|187122|187032|623
1737130200000|2025-01-17 16:10:00|187222.2|187132.2|187194.8|187104.8|187269.9|187179.9|187180.7|187090.7|583
1737130500000|2025-01-17 16:15:00|187193.3|187103.3|187227|187137|187245.9|187155.9|187174.9|187084.9|452
1737130800000|2025-01-17 16:20:00|187227.2|187137.2|187199.2|187109.2|187231.2|187141.2|187123.3|187033.3|666
1737131100000|2025-01-17 16:25:00|187196.4|187106.4|187142|187052|187202|187112|187119|187029|580
1737131400000|2025-01-17 16:30:00|187143.4|187053.4|187087.7|186997.7|187153.7|187063.7|187072.1|186982.1|547
1737131700000|2025-01-17 16:35:00|187083|186993|187125.5|187035.5|187136.9|187046.9|187024.6|186934.6|531
1737132000000|2025-01-17 16:40:00|187124.9|187034.9|187102.4|187012.4|187146.5|187056.5|187094.9|187004.9|421
1737132300000|2025-01-17 16:45:00|187102.3|187012.3|187122.7|187032.7|187153.7|187063.7|187093|187003|365
1737132600000|2025-01-17 16:50:00|187123|187033|187346.8|187256.8|187346.8|187256.8|187111.5|187021.5|409
1737132900000|2025-01-17 16:55:00|187347|187257|187363.9|187273.9|187494.6|187404.6|187340.1|187250.1|631
1737133200000|2025-01-17 17:00:00|187364.4|187274.4|187425.7|187335.7|187436.5|187346.5|187305.8|187215.8|494
1737133500000|2025-01-17 17:05:00|187425.3|187335.3|187450.8|187360.8|187489|187399|187419.5|187329.5|448
1737133800000|2025-01-17 17:10:00|187452.2|187362.2|187379.5|187289.5|187494.7|187404.7|187379.5|187289.5|482
1737134100000|2025-01-17 17:15:00|187378.8|187288.8|187394.2|187304.2|187431.7|187341.7|187350.5|187260.5|466
1737134400000|2025-01-17 17:20:00|187394.5|187304.5|187441.4|187351.4|187472.1|187382.1|187387.2|187297.2|361
1737134700000|2025-01-17 17:25:00|187429|187339|187449.7|187359.7|187492.2|187402.2|187426.5|187336.5|430
1737135000000|2025-01-17 17:30:00|187447.3|187357.3|187432.7|187302.7|187471.7|187381.7|187398.8|187280.3|457
1737135300000|2025-01-17 17:35:00|187435|187305|187410.6|187280.6|187477|187347|187390.4|187278.4|308
1737135600000|2025-01-17 17:40:00|187411.1|187281.1|187404.5|187274.5|187494.1|187364.1|187399.2|187269.2|373
1737135900000|2025-01-17 17:45:00|187404.4|187274.4|187378.9|187288.9|187425.6|187321.4|187378.1|187264.1|268
1737136200000|2025-01-17 17:50:00|187378.6|187288.6|187392.7|187302.7|187421.3|187331.3|187375.4|187285.4|331
1737136500000|2025-01-17 17:55:00|187393.2|187303.2|187365.7|187275.7|187408.1|187318.1|187300.2|187210.2|425
1737136800000|2025-01-17 18:00:00|187371|187281|187341.6|187251.6|187403.9|187313.9|187309.6|187219.6|356
1737137100000|2025-01-17 18:05:00|187341.5|187251.5|187399.3|187309.3|187418.2|187328.2|187304.4|187214.4|421
1737137400000|2025-01-17 18:10:00|187394.6|187304.6|187351.2|187261.2|187406.2|187316.2|187348.6|187258.6|412
1737137700000|2025-01-17 18:15:00|187348.2|187258.2|187275.7|187185.7|187356.2|187266.2|187270.3|187180.3|442
1737138000000|2025-01-17 18:20:00|187274.1|187184.1|187239.2|187149.2|187274.1|187184.1|187206.2|187116.2|477
1737138300000|2025-01-17 18:25:00|187248|187158|187313.9|187223.9|187319.3|187229.3|187231.6|187141.6|461
1737138600000|2025-01-17 18:30:00|187313.7|187223.7|187365.7|187275.7|187384.3|187294.3|187302.6|187212.6|442
1737138900000|2025-01-17 18:35:00|187364.4|187274.4|187301.7|187211.7|187392.8|187302.8|187300.1|187210.1|437
1737139200000|2025-01-17 18:40:00|187302.1|187212.1|187308|187218|187381.8|187291.8|187299.4|187209.4|411
1737139500000|2025-01-17 18:45:00|187307.4|187217.4|187332.2|187242.2|187344.8|187254.8|187261.8|187171.8|408
1737139800000|2025-01-17 18:50:00|187335.6|187245.6|187278.9|187188.9|187347|187257|187231.9|187141.9|359
1737140100000|2025-01-17 18:55:00|187280.9|187190.9|187276.7|187186.7|187297.7|187207.7|187234|187144|437
1737140400000|2025-01-17 19:00:00|187279.1|187189.1|187212.2|187122.2|187303.7|187213.7|187178.8|187088.8|505
1737140700000|2025-01-17 19:05:00|187212.4|187122.4|187225.1|187135.1|187282.7|187192.7|187206.3|187116.3|425
1737141000000|2025-01-17 19:10:00|187222.6|187132.6|187259.4|187169.4|187267.5|187177.5|187208.8|187118.8|498
1737141300000|2025-01-17 19:15:00|187257.5|187167.5|187324.4|187234.4|187341.3|187251.3|187234.5|187144.5|392
1737141600000|2025-01-17 19:20:00|187324.2|187234.2|187273.7|187183.7|187327.7|187237.7|187264.1|187174.1|527
1737141900000|2025-01-17 19:25:00|187274|187184|187293.1|187203.1|187340.4|187250.4|187256.3|187166.3|461
1737142200000|2025-01-17 19:30:00|187285.6|187195.6|187310.9|187220.9|187349.1|187259.1|187283.3|187193.3|359
1737142500000|2025-01-17 19:35:00|187311.3|187221.3|187330.2|187240.2|187331.9|187241.9|187260.4|187170.4|402
1737142800000|2025-01-17 19:40:00|187330.3|187240.3|187276.1|187186.1|187338|187248|187276.1|187186.1|326
1737143100000|2025-01-17 19:45:00|187275.2|187185.2|187307.3|187217.3|187342.2|187252.2|187248.5|187158.5|360
1737143400000|2025-01-17 19:50:00|187307.2|187217.2|187405.9|187315.9|187415.1|187325.1|187298.1|187208.1|475
1737143700000|2025-01-17 19:55:00|187403.5|187313.5|187402.4|187312.4|187433.7|187343.7|187361.4|187271.4|614
1737144000000|2025-01-17 20:00:00|187403.8|187313.8|187476.4|187386.4|187493.2|187403.2|187403.7|187313.7|470
1737144300000|2025-01-17 20:05:00|187475.3|187385.3|187440.5|187350.5|187491.9|187401.9|187434.7|187344.7|366
1737144600000|2025-01-17 20:10:00|187440.8|187350.8|187481.9|187391.9|187501.2|187411.2|187416.9|187326.9|372
1737144900000|2025-01-17 20:15:00|187482.1|187392.1|187415.3|187325.3|187495.8|187405.8|187410.5|187320.5|399
1737145200000|2025-01-17 20:20:00|187413.4|187323.4|187383|187293|187439.6|187349.6|187377.4|187287.4|426
1737145500000|2025-01-17 20:25:00|187384.8|187294.8|187391.9|187301.9|187417.6|187327.6|187375.9|187285.9|460
1737145800000|2025-01-17 20:30:00|187390.6|187300.6|187399.8|187309.8|187403.3|187313.3|187377.1|187287.1|341
1737146100000|2025-01-17 20:35:00|187400.6|187310.6|187439.5|187349.5|187448|187358|187398.3|187308.3|301
1737146400000|2025-01-17 20:40:00|187439.8|187349.8|187417|187327|187470.9|187380.9|187416.9|187326.9|258
1737146700000|2025-01-17 20:45:00|187418.5|187328.5|187514.7|187424.7|187532.5|187442.5|187415.8|187325.8|329
1737147000000|2025-01-17 20:50:00|187513.7|187423.7|187457.5|187367.5|187533.1|187443.1|187451.5|187361.5|275
1737147300000|2025-01-17 20:55:00|187464|187374|187517.3|187387.3|187539.2|187449.2|187454.6|187364.6|371
1737147600000|2025-01-17 21:00:00|187517.5|187387.5|187558.1|187428.1|187562.5|187432.5|187498.4|187383.1|187
1737147900000|2025-01-17 21:05:00|187560.1|187430.1|187479|187349|187562.4|187432.4|187470.6|187340.6|108
1737148200000|2025-01-17 21:10:00|187476.5|187346.5|187483.6|187353.6|187502.6|187372.6|187473|187343|222
1737148500000|2025-01-17 21:15:00|187482.6|187352.6|187504.5|187374.5|187508.1|187378.1|187481.3|187351.3|85
1737148800000|2025-01-17 21:20:00|187495.1|187365.1|187494.2|187364.2|187513|187383|187481.6|187351.6|80
1737149100000|2025-01-17 21:25:00|187498|187368|187537|187407|187556.8|187426.8|187494.7|187364.7|131
1737149400000|2025-01-17 21:30:00|187542.7|187412.7|187556.1|187426.1|187557.2|187427.2|187515.3|187385.3|99
1737149700000|2025-01-17 21:35:00|187555.8|187425.8|187556.8|187426.8|187558.7|187428.7|187554.6|187424.6|76
1737150000000|2025-01-17 21:40:00|187556.9|187426.9|187485.6|187143.6|187637.2|187478|187439.1|187097.1|325
1737150300000|2025-01-17 21:45:00|187485.4|187143.4|187768.5|187426.5|187796.2|187454.2|187418.7|187076.7|437
1737150600000|2025-01-17 21:50:00|187746.1|187404.1|187647.8|187305.8|187772.4|187430.4|187626.7|187284.7|347
1737150900000|2025-01-17 21:55:00|187645.5|187303.5|187672.6|187330.6|187825.1|187483.1|187490.7|187148.7|118
1737320400000|2025-01-19 21:00:00|187746|187354|187508.6|187111.6|187746|187354|187508.6|187111.6|2
1737323400000|2025-01-19 21:50:00|187548.5|187151.5|187536|187139|187548.5|187151.5|187536|187139|2
1737324000000|2025-01-19 22:00:00|187511|187164|187511|187164|187511|187164|187511|187164|1
1737327900000|2025-01-19 23:05:00|187501|187159|187848|187506|187850|187508|187495|187153|22
1737328200000|2025-01-19 23:10:00|187847|187505|187836|187494|187853|187511|187828|187486|57
1737328500000|2025-01-19 23:15:00|187836|187494|187821|187479|187845|187503|187821|187479|30
1737328800000|2025-01-19 23:20:00|187844|187502|187821|187479|187844|187502|187820|187478|20
1737329100000|2025-01-19 23:25:00|187757|187415|187565|187223|187861|187585|187438|187096|68
1737329400000|2025-01-19 23:30:00|187565|187223|187574|187232|187614|187272|187542|187200|133
1737329700000|2025-01-19 23:35:00|187569|187227|187538|187196|187569|187227|187451|187109|181
1737330000000|2025-01-19 23:40:00|187538|187196|187538|187196|187630|187288|187451|187109|196
1737330300000|2025-01-19 23:45:00|187609|187267|187544|187202|187644|187302|187515|187173|238
1737330600000|2025-01-19 23:50:00|187606|187264|187542|187200|187609|187267|187504|187162|157
1737330900000|2025-01-19 23:55:00|187524|187182|187542|187200|187584|187242|187508|187166|177
1737331200000|2025-01-20 00:00:00|187536|187194|187746|187404|187826|187484|187519|187177|293
1737331500000|2025-01-20 00:05:00|187746|187404|187749|187407|187821|187479|187721|187379|188
1737331800000|2025-01-20 00:10:00|187737|187399|187679|187414|187751|187414|187678|187363|177
1737332100000|2025-01-20 00:15:00|187678|187414|187573|187260|187717|187429|187532|187256|223
1737332400000|2025-01-20 00:20:00|187572|187261|187606|187318|187652|187338|187532|187261|222
1737332700000|2025-01-20 00:25:00|187606|187318|187693|187353|187719|187383|187603|187288|298
1737333000000|2025-01-20 00:30:00|187693|187378|187691|187403|187710|187414|187689|187353|1158
1737333300000|2025-01-20 00:35:00|187690|187385|187698|187389|187700|187412|187689|187361|1161
1737333600000|2025-01-20 00:40:00|187697|187407|187713|187371|187716|187411|187692|187355|358
1737333900000|2025-01-20 00:45:00|187709|187367|187542|187321|187723|187381|187494|187267|232
1737334200000|2025-01-20 00:50:00|187542|187321|187642|187317|187673|187364|187494|187293|217
1737334500000|2025-01-20 00:55:00|187657|187318|187349|187007|187670|187369|187349|187007|320
1737334800000|2025-01-20 01:00:00|187317|187082|187513|187383|187581|187396.4|187297|187082|537
1737335100000|2025-01-20 01:05:00|187511|187381|187597.2|187467.2|187619.2|187500|187511|187381|525
1737335400000|2025-01-20 01:10:00|187576.7|187486.7|187507|187417|187605.4|187501.1|187487|187386|329
1737335700000|2025-01-20 01:15:00|187504.4|187414.4|187596.5|187506.5|187599|187509|187493|187403|530
1737336000000|2025-01-20 01:20:00|187583.6|187493.6|187599.2|187509.2|187600.5|187510.5|187529.5|187439.5|582
1737336300000|2025-01-20 01:25:00|187592.8|187502.8|187591|187461|187605.4|187515.4|187582.2|187461|341
1737336600000|2025-01-20 01:30:00|187590.6|187460.6|187587|187497|187636.2|187546.2|187575.9|187460.6|555
1737336900000|2025-01-20 01:35:00|187572|187482|187593.8|187503.8|187611.9|187521.9|187559.4|187469.4|585
1737337200000|2025-01-20 01:40:00|187594|187504|187513|187423|187615.9|187525.9|187510.5|187420.5|496
1737337500000|2025-01-20 01:45:00|187515.3|187425.3|187422.4|187332.4|187515.3|187425.3|187412.7|187322.7|570
1737337800000|2025-01-20 01:50:00|187415.7|187325.7|187408.9|187318.9|187442.9|187352.9|187383.1|187293.1|653
1737338100000|2025-01-20 01:55:00|187406.9|187316.9|187326|187236|187411.8|187321.8|187299.9|187209.9|628
1737338400000|2025-01-20 02:00:00|187313|187223|187312.9|187222.9|187335|187245|187289.6|187199.6|504
1737338700000|2025-01-20 02:05:00|187311.5|187221.5|187319|187229|187481.8|187391.8|187307.6|187201.5|342
1737339000000|2025-01-20 02:10:00|187314.6|187224.6|187314.5|187224.5|187335.9|187245.9|187287.1|187197.1|303
1737339300000|2025-01-20 02:15:00|187320|187230|187334|187244|187346|187245|187288|187190|302
1737339600000|2025-01-20 02:20:00|187331|187241|187294|187204|187336|187246|187268|187178|284
1737339900000|2025-01-20 02:25:00|187294|187204|187274|187184|187329|187239|187268|187178|278
1737340200000|2025-01-20 02:30:00|187281.9|187191.9|187251.3|187161.3|187309.4|187219.4|187241.1|187151.1|181
1737340500000|2025-01-20 02:35:00|187251.7|187161.7|187231.4|187141.4|187251.7|187161.7|187197|187107|204
1737340800000|2025-01-20 02:40:00|187233|187143|187254.8|187164.8|187283.6|187193.6|187216.4|187126.4|264
1737341100000|2025-01-20 02:45:00|187258.6|187168.6|187277.3|187187.3|187289.9|187199.9|187233.4|187143.4|143
1737341400000|2025-01-20 02:50:00|187283.4|187193.4|187277.4|187187.4|187324.5|187234.5|187265.2|187175.2|431
1737341700000|2025-01-20 02:55:00|187276.2|187186.2|187267.6|187177.6|187316.4|187226.4|187239|187149|210
1737342000000|2025-01-20 03:00:00|187267|187177|187209.4|187119.4|187280|187190|187206.2|187116.2|198
1737342300000|2025-01-20 03:05:00|187210.2|187120.2|187210.8|187120.8|187235.8|187145.8|187176.4|187086.4|226
1737342600000|2025-01-20 03:10:00|187215.8|187125.8|187194.5|187104.5|187231|187141|187181|187091|107
1737342900000|2025-01-20 03:15:00|187200|187110|187184|187094|187202|187112|187179|187089|188
1737343200000|2025-01-20 03:20:00|187190|187100|187190|187100|187211|187121|187180|187090|196
1737343500000|2025-01-20 03:25:00|187207|187117|187183|187093|187208|187118|187179|187089|216
1737343800000|2025-01-20 03:30:00|187187.1|187097.1|187069.9|186979.9|187195.5|187105.5|187061.2|186971.2|192
1737344100000|2025-01-20 03:35:00|187067|186977|187132.3|187042.3|187154.8|187064.8|187065.8|186975.8|346
1737344400000|2025-01-20 03:40:00|187131.6|187041.6|187152.3|187062.3|187175.8|187085.8|187110.1|187020.1|420
1737344700000|2025-01-20 03:45:00|187150.2|187060.2|187085.5|186995.5|187155.7|187065.7|187078.7|186988.7|240
1737345000000|2025-01-20 03:50:00|187082|186992|187059.7|186969.7|187092.2|187002.2|187047.7|186957.7|531
1737345300000|2025-01-20 03:55:00|187062.1|186972.1|187020.5|186930.5|187081.3|186991.3|187009.8|186919.8|414
1737345600000|2025-01-20 04:00:00|187003.8|186913.8|187025.3|186935.3|187077.2|186987.2|187003.8|186913.8|448
1737345900000|2025-01-20 04:05:00|187022.7|186932.7|187078.6|186988.6|187081.8|186991.8|187016.1|186926.1|437
1737346200000|2025-01-20 04:10:00|187074.6|186984.6|187069.6|186979.6|187086|186996|187048.6|186958.6|463
1737346500000|2025-01-20 04:15:00|187069.9|186979.9|187060.8|186970.8|187084.1|186994.1|187051.1|186961.1|562
1737346800000|2025-01-20 04:20:00|187061.8|186971.8|187070.8|186980.8|187086.7|186996.7|187056.1|186966.1|409
1737347100000|2025-01-20 04:25:00|187073.3|186983.3|187080.2|186990.2|187102.4|187012.4|187061.3|186971.3|221
1737347400000|2025-01-20 04:30:00|187089.9|186999.9|187087.7|186997.7|187111.2|187021.2|187070.5|186980.5|195
1737347700000|2025-01-20 04:35:00|187087.6|186997.6|187080.3|186990.3|187096.7|187006.7|187065.9|186975.9|132
1737348000000|2025-01-20 04:40:00|187084.1|186994.1|187077.8|186987.8|187094.1|187004.1|187048.9|186958.9|319
1737348300000|2025-01-20 04:45:00|187077|186987|187074|186984|187086.8|186996.8|187033.7|186943.7|406
1737348600000|2025-01-20 04:50:00|187073.8|186983.8|187063.9|186973.9|187088.7|186998.7|187056|186966|312
1737348900000|2025-01-20 04:55:00|187067|186977|187065.8|186975.8|187076.3|186986.3|187034.2|186944.2|371
1737349200000|2025-01-20 05:00:00|187058|186968|187026|186936|187058|186968|187014|186924|244
1737349500000|2025-01-20 05:05:00|187026|186936|187026|186936|187040|186950|187010|186920|140
1737349800000|2025-01-20 05:10:00|187027|186937|187026|186936|187039|186949|187010|186920|135
1737350100000|2025-01-20 05:15:00|187023|186933|187056|186966|187087|186997|187015.5|186925.5|134
1737350400000|2025-01-20 05:20:00|187052.2|186962.2|187024.9|186934.9|187058.5|186968.5|187012.5|186922.5|169
1737350700000|2025-01-20 05:25:00|187025.7|186935.7|187045.1|186955.1|187073.9|186983.9|187008.8|186918.8|220
1737351000000|2025-01-20 05:30:00|187040|186950|187021|186931|187061|186971|187015|186925|256
1737351300000|2025-01-20 05:35:00|187021|186931|187103|186973|187112|186984|187008|186918|154
1737351600000|2025-01-20 05:40:00|187102|186972|187018|186928|187108|187005|187008|186918|310
1737351900000|2025-01-20 05:45:00|187028|186938|186967|186837|187047|186957|186937|186807|244
1737352200000|2025-01-20 05:50:00|186966|186836|187022|186892|187030|186900|186963|186833|144
1737352500000|2025-01-20 05:55:00|187022|186892|187014|186924|187055|186948|186970|186850|528
1737352800000|2025-01-20 06:00:00|187007|186917|187072|186942|187098|186995|186997|186894|455
1737353100000|2025-01-20 06:05:00|187072|186942|187052|186962|187090|186973|187033|186935|253
1737353400000|2025-01-20 06:10:00|187056|186966|187104|186974|187106|187016|187033|186943|139
1737353700000|2025-01-20 06:15:00|187104|186974|187104|187014|187110|187020|187040|186950|400
1737354000000|2025-01-20 06:20:00|187104|187014|187128|186998|187143|187026|187090|186969|265
1737354300000|2025-01-20 06:25:00|187123|186993|187068|186978|187149|187019|187066|186963|245
1737354600000|2025-01-20 06:30:00|187093|186963|187017|186887|187108|186990|186962|186832|191
1737354900000|2025-01-20 06:35:00|187020|186890|187003|186913|187053|186940|186998|186887|340
1737355200000|2025-01-20 06:40:00|187004|186914|187009|186919|187065|186953|186991|186892|369
1737355500000|2025-01-20 06:45:00|187008|186918|187015|186885|187037|186936|186981|186851|223
1737355800000|2025-01-20 06:50:00|187016|186886|187039|186909|187059|186929|186990|186860|204
1737356100000|2025-01-20 06:55:00|187045|186915|187013|186883|187083|186931|186987|186830|294
1737356400000|2025-01-20 07:00:00|187015|186885|187087|186957|187116|186986|187015|186885|356
1737356700000|2025-01-20 07:05:00|187086|186956|187052|186922|187134|187026|187046|186916|283
1737357000000|2025-01-20 07:10:00|187053|186923|187066|186976|187094|186979|187026|186913|341
1737357300000|2025-01-20 07:15:00|187066|186976|187144|187014|187190|187075|187066|186972|305
1737357600000|2025-01-20 07:20:00|187144|187014|186986|186896|187180|187060|186966|186858|277
1737357900000|2025-01-20 07:25:00|186986|186896|186975|186885|187035|186940|186956|186866|240
1737358200000|2025-01-20 07:30:00|186974|186884|186945|186855|187096|187006|186915|186810|337
1737358500000|2025-01-20 07:35:00|186939|186849|186922|186792|186942|186849|186811|186721|284
1737358800000|2025-01-20 07:40:00|186920|186790|186837|186707|186924|186819|186797|186697|329
1737359100000|2025-01-20 07:45:00|186809.5|186719.5|186817.6|186727.6|186822.3|186732.3|186765.2|186675.2|264
1737359400000|2025-01-20 07:50:00|186817.8|186727.8|186872|186782|186873.2|186783.2|186784.5|186694.5|178
1737359700000|2025-01-20 07:55:00|186884|186794|186813.3|186723.3|186922.2|186832.2|186802.4|186712.4|240
1737360000000|2025-01-20 08:00:00|186802|186712|186840|186750|186862|186772|186786|186696|433
1737360300000|2025-01-20 08:05:00|186840|186750|186779|186689|186851|186761|186775|186685|324
1737360600000|2025-01-20 08:10:00|186778|186688|186786|186696|186827|186737|186771|186681|257
1737360900000|2025-01-20 08:15:00|186782|186692|186826|186736|186830|186740|186767|186677|319
1737361200000|2025-01-20 08:20:00|186824|186734|186650|186560|186827|186737|186612|186522|356
1737361500000|2025-01-20 08:25:00|186651|186561|186734|186644|186755|186665|186650|186560|388
1737361800000|2025-01-20 08:30:00|186732|186642|186710|186620|186732|186642|186656|186566|433
1737362100000|2025-01-20 08:35:00|186712|186622|186748|186658|186802|186712|186705|186615|434
1737362400000|2025-01-20 08:40:00|186747|186657|186801|186711|186807|186717|186699|186609|493
1737362700000|2025-01-20 08:45:00|186801|186711|186937|186847|186944|186854|186792|186702|441
1737363000000|2025-01-20 08:50:00|186937|186847|187004|186914|187013|186923|186927|186837|498
1737363300000|2025-01-20 08:55:00|187009|186919|187021|186931|187052|186962|187002|186912|357
1737363600000|2025-01-20 09:00:00|187018|186928|187185|187095|187207|187117|187007|186917|505
1737363900000|2025-01-20 09:05:00|187191|187101|187271|187141|187282|187185|187166|187068|421
1737364200000|2025-01-20 09:10:00|187271|187141|187254|187164|187407|187317|187176|187086|561
1737364500000|2025-01-20 09:15:00|187275|187185|187590|187500|187592|187502|187259|187169|509
1737364800000|2025-01-20 09:20:00|187590|187500|187622|187532|187622|187532|187569|187479|367
1737365100000|2025-01-20 09:25:00|187622|187532|187532|187442|187622|187532|187524|187434|366
1737365400000|2025-01-20 09:30:00|187532|187442|187677|187587|187696|187606|187484|187394|536
1737365700000|2025-01-20 09:35:00|187679|187589|187665|187575|187718|187628|187563|187473|560
1737366000000|2025-01-20 09:40:00|187668|187578|187646|187556|187669|187579|187570|187480|413
1737366300000|2025-01-20 09:45:00|187646|187556|187660|187570|187662|187572|187564|187474|371
1737366600000|2025-01-20 09:50:00|187659|187569|187656|187566|187706|187616|187599|187509|363
1737366900000|2025-01-20 09:55:00|187654|187564|187678|187588|187717|187627|187602|187512|523
1737367200000|2025-01-20 10:00:00|187689|187599|187564|187474|187701|187611|187544|187454|492
1737367500000|2025-01-20 10:05:00|187564|187474|187632|187542|187634|187544|187498|187408|511
1737367800000|2025-01-20 10:10:00|187632|187542|187757|187667|187757|187667|187616|187526|404
1737368100000|2025-01-20 10:15:00|187758|187668|187788|187698|187801|187711|187739|187649|344
1737368400000|2025-01-20 10:20:00|187788|187698|187733|187643|187794|187704|187677|187587|449
1737368700000|2025-01-20 10:25:00|187732|187642|187720|187630|187797|187707|187716|187626|372
1737369000000|2025-01-20 10:30:00|187721|187631|187662|187572|187739|187649|187656|187566|365
1737369300000|2025-01-20 10:35:00|187661|187571|187692|187602|187709|187619|187606|187516|315
1737369600000|2025-01-20 10:40:00|187692|187602|187722|187632|187757|187667|187692|187602|325
1737369900000|2025-01-20 10:45:00|187722|187632|187719|187629|187737|187647|187701|187611|328
1737370200000|2025-01-20 10:50:00|187717|187627|187727|187637|187749|187659|187700|187610|288
1737370500000|2025-01-20 10:55:00|187724|187634|187724|187634|187740|187650|187702|187612|273
1737370800000|2025-01-20 11:00:00|187724|187634|187743|187653|187829|187739|187717|187627|319
1737371100000|2025-01-20 11:05:00|187743|187653|187649|187559|187745|187655|187640|187550|313
1737371400000|2025-01-20 11:10:00|187650|187560|187698|187608|187698|187608|187643|187553|426
1737371700000|2025-01-20 11:15:00|187698|187608|187644|187554|187715|187625|187620|187530|333
1737372000000|2025-01-20 11:20:00|187644|187554|187794|187704|187822|187732|187617|187527|354
1737372300000|2025-01-20 11:25:00|187795|187705|187708|187618|187795|187705|187696|187606|435
1737372600000|2025-01-20 11:30:00|187712|187622|187610|187520|187744|187654|187598|187508|319
1737372900000|2025-01-20 11:35:00|187609|187519|187551|187461|187614|187524|187551|187461|330
1737373200000|2025-01-20 11:40:00|187551|187461|187567|187477|187591|187501|187514|187424|294
1737373500000|2025-01-20 11:45:00|187563|187473|187586|187496|187610|187520|187541|187451|301
1737373800000|2025-01-20 11:50:00|187586|187496|187628|187538|187669|187579|187584|187494|340
1737374100000|2025-01-20 11:55:00|187629|187539|187614|187524|187670|187580|187593|187503|332
1737374400000|2025-01-20 12:00:00|187614|187524|187694|187604|187732|187642|187602|187512|425
1737374700000|2025-01-20 12:05:00|187692|187602|187632|187542|187692|187602|187568|187478|282
1737375000000|2025-01-20 12:10:00|187632|187542|187568|187478|187652|187562|187559|187469|290
1737375300000|2025-01-20 12:15:00|187567|187477|187676|187586|187718|187628|187564|187474|405
1737375600000|2025-01-20 12:20:00|187677|187587|187726|187636|187732|187642|187665|187575|263
1737375900000|2025-01-20 12:25:00|187726|187636|187735|187645|187740|187650|187695|187605|339
1737376200000|2025-01-20 12:30:00|187735|187645|187662|187572|187735|187645|187629|187539|283
1737376500000|2025-01-20 12:35:00|187660|187570|187574|187484|187670|187580|187565|187475|225
1737376800000|2025-01-20 12:40:00|187574|187484|187613|187523|187619|187529|187551|187461|381
1737377100000|2025-01-20 12:45:00|187614|187524|187613|187523|187653|187563|187474|187384|437
1737377400000|2025-01-20 12:50:00|187614|187524|187556|187466|187639|187549|187542|187452|376
1737377700000|2025-01-20 12:55:00|187555|187465|187584|187494|187594|187504|187515|187425|328
1737378000000|2025-01-20 13:00:00|187586|187496|187469|187379|187643|187553|187469|187379|412
1737378300000|2025-01-20 13:05:00|187469|187379|187503|187413|187521|187431|187466|187376|338
1737378600000|2025-01-20 13:10:00|187505|187415|187487|187397|187516|187426|187435|187345|386
1737378900000|2025-01-20 13:15:00|187489|187399|187626|187536|187626|187536|187443|187353|369
1737379200000|2025-01-20 13:20:00|187627|187537|187667|187577|187688|187598|187611|187521|380
1737379500000|2025-01-20 13:25:00|187668|187578|187732|187642|187743|187653|187649|187559|451
1737379800000|2025-01-20 13:30:00|187746.3|187656.3|186170.6|186040.6|187821.8|187731.8|186162.7|186032.7|827
1737380100000|2025-01-20 13:35:00|186177.6|186047.6|186528.3|186398.3|186617.5|186487.5|186126|185996|703
1737380400000|2025-01-20 13:40:00|186525|186395|186428.9|186298.9|186591.9|186470.9|186371.6|186245.4|587
1737380700000|2025-01-20 13:45:00|186424|186294|186197|186067|186458|186297|186172|186060|942
1737381000000|2025-01-20 13:50:00|186197|186067|186054|185964|186288|186158|185981|185882|947
1737381300000|2025-01-20 13:55:00|186046|185956|186012|185922|186160|186070|185981|185863|931
1737381600000|2025-01-20 14:00:00|186020|185930|185900|185770|186031|185941|185716|185622|849
1737381900000|2025-01-20 14:05:00|185894|185764|186231|186141|186233|186143|185850|185758|837
1737382200000|2025-01-20 14:10:00|186232|186142|186249|186159|186474|186344|186186|186088|878
1737382500000|2025-01-20 14:15:00|186248|186158|186100|185970|186249|186159|185986|185896|770
1737382800000|2025-01-20 14:20:00|186100|185970|186032|185942|186154|186024|185972|185882|721
1737383100000|2025-01-20 14:25:00|186031|185941|185910|185780|186149|186059|185910|185780|605
1737383400000|2025-01-20 14:30:00|185910|185780|185847|185757|185978|185880|185821|185731|686
1737383700000|2025-01-20 14:35:00|185847|185757|186230|186100|186230|186108|185808|185718|747
1737384000000|2025-01-20 14:40:00|186229|186099|185459|185329|186263|186173|185375|185220|1083
1737384300000|2025-01-20 14:45:00|185455|185325|185567|185477|185786|185656|185442|185312|869
1737384600000|2025-01-20 14:50:00|185564|185474|185401|185311|185610|185487|185320|185230|817
1737384900000|2025-01-20 14:55:00|185418|185288|185504|185414|185607|185477|185284|185194|882
1737385200000|2025-01-20 15:00:00|185532|185402|185591|185461|185652|185554|185523|185401|831
1737385500000|2025-01-20 15:05:00|185591|185461|185475|185345|185591|185461|185454|185345|645
1737385800000|2025-01-20 15:10:00|185475|185345|185369|185239|185475|185345|185284|185176|780
1737386100000|2025-01-20 15:15:00|185364|185234|185513.5|185383.5|185603.2|185473.2|185353.5|185223.5|376
1737386400000|2025-01-20 15:20:00|185516.4|185386.4|185548.4|185458.4|185557.7|185467.7|185439.7|185344|609
1737386700000|2025-01-20 15:25:00|185546.1|185456.1|185744.9|185654.9|185759.2|185669.2|185537|185447|555
1737387000000|2025-01-20 15:30:00|185740|185650|185596|185506|185766|185658|185576|185486|703
1737387300000|2025-01-20 15:35:00|185600|185510|185729|185599|185743|185613|185472|185382|686
1737387600000|2025-01-20 15:40:00|185729|185599|185830|185740|185854|185764|185728|185598|635
1737387900000|2025-01-20 15:45:00|185826|185736|185810|185680|185957|185849|185797|185667|677
1737388200000|2025-01-20 15:50:00|185809|185679|185891|185761|185944|185814|185809|185679|693
1737388500000|2025-01-20 15:55:00|185891|185761|185960|185870|185986|185896|185876|185746|577
1737388800000|2025-01-20 16:00:00|185960|185870|185878|185748|186038|185948|185812|185722|551
1737389100000|2025-01-20 16:05:00|185878|185748|185956|185826|185962|185832|185872|185742|380
1737389400000|2025-01-20 16:10:00|185956|185826|185893|185803|185996|185869|185874|185779|471
1737389700000|2025-01-20 16:15:00|185893|185803|185912|185822|185948|185858|185891|185801|441
1737390000000|2025-01-20 16:20:00|185898|185808|185777|185687|185909|185819|185776|185660|376
1737390300000|2025-01-20 16:25:00|185776|185686|185739|185649|185808|185696|185727|185615|493
1737390600000|2025-01-20 16:30:00|185736|185646|185612|185522|185777|185647|185570|185480|302
1737390900000|2025-01-20 16:35:00|185605|185515|185563|185433|185642|185552|185563|185433|452
1737391200000|2025-01-20 16:40:00|185567|185437|185492|185362|185567|185453|185491|185313|375
1737391500000|2025-01-20 16:45:00|185493|185363|185697|185567|185764|185596|185446|185299|342
1737391800000|2025-01-20 16:50:00|185731|185512|185698|185568|185731|185577|185658|185502|299
1737392100000|2025-01-20 16:55:00|185698|185568|185693|185563|185743|185577|185683|185520|219
1737392400000|2025-01-20 17:00:00|185698.8|185568.8|185745.2|185615.2|185747.5|185617.5|185664.1|185568.1|122
1737392700000|2025-01-20 17:05:00|185745.9|185615.9|185795.3|185665.3|185800|185670|185745.2|185615.2|277
1737393000000|2025-01-20 17:10:00|185794.2|185664.2|185864.3|185774.3|185872.7|185782.7|185786.2|185662.6|122
1737393300000|2025-01-20 17:15:00|185863.5|185773.5|185844.2|185754.2|185979|185856.4|185844.2|185701|138
1737393600000|2025-01-20 17:20:00|185910.9|185701|185965.7|185875.7|185995|185875.7|185827.7|185701|150
1737393900000|2025-01-20 17:25:00|185993|185903|186060|185970|186276.6|186146.6|185916.2|185824.8|627
1737394200000|2025-01-20 17:30:00|186082|185952|186120|185990|186252|186084|186003|185873|647
1737394500000|2025-01-20 17:35:00|186119|185989|185664|185426|186127|185997|185551|185390|532
1737394800000|2025-01-20 17:40:00|185610|185480|185852|185580|185863|185664|185608|185396|622
1737395100000|2025-01-20 17:45:00|185817.8|185615.4|185775.2|185645.2|185837.9|185671.2|185770.3|185606|156
1737395400000|2025-01-20 17:50:00|185775.8|185645.8|185759.1|185629.1|185823.4|185709.8|185736.1|185607.7|151
1737395700000|2025-01-20 17:55:00|185760.5|185630.5|185834.3|185744.3|185858.1|185768.1|185760.5|185630.5|169
1737396000000|2025-01-20 18:00:00|185855|185725|185748|185618|185877|185747|185741|185602|215
1737396300000|2025-01-20 18:05:00|185748|185618|185781|185651|185817|185666|185748|185589|153
1737396600000|2025-01-20 18:10:00|185819|185689|185881|185751|185881|185751|185812|185682|101
1737396900000|2025-01-20 18:15:00|185881|185751|185884|185754|185898|185768|185838|185708|158
1737397200000|2025-01-20 18:20:00|185884|185754|185956|185826|185974|185837|185883|185753|223
1737397500000|2025-01-20 18:25:00|185955|185825|185915|185825|185986|185856|185897|185788|216
1737397800000|2025-01-20 18:30:00|185912.1|185822.1|185871.9|185781.9|185975.6|185885.6|185856.7|185766.7|152
1737398100000|2025-01-20 18:35:00|185870.9|185780.9|185908.2|185818.2|185929.5|185839.5|185857.6|185767.6|147
1737398400000|2025-01-20 18:40:00|185906.8|185816.8|185841.6|185751.6|185906.8|185816.8|185833.7|185743.7|155
1737398700000|2025-01-20 18:45:00|185843|185753|185963|185833|185973|185843|185843|185753|332
1737399000000|2025-01-20 18:50:00|185963|185833|185926|185796|185971|185841|185904|185774|154
1737399300000|2025-01-20 18:55:00|185926|185796|185764|185634|185926|185796|185758|185628|225
1737399600000|2025-01-20 19:00:00|185767|185637|185767|185637|185787|185657|185704|185590|444
1737399900000|2025-01-20 19:05:00|185767|185637|185799|185669|185801|185680|185742|185620|504
1737400200000|2025-01-20 19:10:00|185802|185672|185805|185675|185820|185690|185779|185649|238
1737400500000|2025-01-20 19:15:00|185808|185678|185804|185674|185828|185715|185787|185670|259
1737400800000|2025-01-20 19:20:00|185803|185673|185774|185561|185821|185691|185719|185538|185
1737401100000|2025-01-20 19:25:00|185732|185602|185763|185633|185803|185643|185708|185537|149
1737401400000|2025-01-20 19:30:00|185751|185621|185715|185474|185754|185624|185658|185474|192
1737401700000|2025-01-20 19:35:00|185716|185473|185669|185539|185731|185574|185654|185458|137
1737402000000|2025-01-20 19:40:00|185670|185540|185578|185448|185673|185552|185565|185447|229
1737402300000|2025-01-20 19:45:00|185560.2|185470.2|185383.2|185253.2|185590.1|185470.2|185326.6|185236.6|153
1737402600000|2025-01-20 19:50:00|185383.3|185253.3|185312.5|185222.5|185391.8|185284.9|185265.1|185175.1|283
1737402900000|2025-01-20 19:55:00|185312.6|185222.6|185234.3|185144.3|185362.9|185272.9|185234.3|185144.3|174
1737403200000|2025-01-20 20:00:00|185252.8|185162.8|185172.1|185082.1|185303.6|185192.4|185163.2|185073.2|300
1737403500000|2025-01-20 20:05:00|185170.2|185080.2|185195.5|185105.5|185195.5|185105.5|185160|185070|302
1737403800000|2025-01-20 20:10:00|185195.9|185105.9|185060.6|184970.6|185233.2|185143.2|185034.5|184944.5|231
1737404100000|2025-01-20 20:15:00|185062.9|184972.9|185244.9|185114.9|185290|185181.9|185060.4|184970.4|224
1737404400000|2025-01-20 20:20:00|185252.4|185122.4|185163.7|185033.7|185283|185131.7|185146.7|185016.7|165
1737404700000|2025-01-20 20:25:00|185160.7|185030.7|185232.9|185142.9|185280|185166.6|185150.7|185020.7|253
1737405000000|2025-01-20 20:30:00|185233.4|185143.4|185185.3|185095.3|185304.6|185174.6|185141.5|185031.8|243
1737405300000|2025-01-20 20:35:00|185185.5|185095.5|185114.6|184984.6|185226.3|185116.9|185080.8|184970.6|358
1737405600000|2025-01-20 20:40:00|185115|184985|185173.4|185043.4|185181.7|185051.7|185107.6|184977.6|143
1737405900000|2025-01-20 20:45:00|185176.9|185046.9|185232.1|185142.1|185248.7|185143|185146|185037.4|141
1737406200000|2025-01-20 20:50:00|185231.7|185141.7|185204|185114|185237.3|185147.3|185197.6|185107.6|245
1737406500000|2025-01-20 20:55:00|185206.4|185116.4|185182.1|185092.1|185236.4|185146.4|185159.7|185069.7|365
1737406800000|2025-01-20 21:00:00|185181.9|185091.9|185200.4|185110.4|185216.3|185126.3|185179|185089|138
1737407100000|2025-01-20 21:05:00|185206.8|185116.8|185210.5|185120.5|185225.9|185135.9|185188.2|185098.2|105
1737407400000|2025-01-20 21:10:00|185208.6|185118.6|185193|185103|185213.1|185123.1|185193|185103|68
1737407700000|2025-01-20 21:15:00|185192|185102|185200|185070|185224|185108|185183|185053|147
1737408000000|2025-01-20 21:20:00|185198|185068|185216|185086|185217|185087|185190|185060|123
1737408300000|2025-01-20 21:25:00|185217|185087|185206|185076|185224|185094|185202|185072|85
1737408600000|2025-01-20 21:30:00|185204|185074|185215|185085|185217|185102|185187|185073|83
1737408900000|2025-01-20 21:35:00|185213|185083|185201|185071|185245|185108|185199|185033|167
1737409200000|2025-01-20 21:40:00|185193|185063|185488|185146|185521|185179|185164|185006|245
1737409500000|2025-01-20 21:45:00|185490|185148|185539|185197|185552|185210|185454|185112|228
1737409800000|2025-01-20 21:50:00|185550|185208|185556|185249|185589|185250|185444|185136|180
1737410100000|2025-01-20 21:55:00|185560|185248|185627|185285|185652|185310|185557|185215|172
1737412800000|2025-01-20 22:40:00|185476.2|185134.2|185459|185117|185476.2|185134.2|185458.5|185116.5|24
1737414000000|2025-01-20 23:00:00|185506|185164|185450|185108|185509|185167|185420|185078|120
1737414300000|2025-01-20 23:05:00|185451|185109|185473|185131|185509|185167|185409|185067|125
1737414600000|2025-01-20 23:10:00|185470|185128|185430|185088|185502|185160|185429|185087|126
1737414900000|2025-01-20 23:15:00|185435|185093|185438|185096|185494|185152|185406|185064|130
1737415200000|2025-01-20 23:20:00|185439|185097|185421|185079|185472|185130|185393|185051|113
1737415500000|2025-01-20 23:25:00|185421|185079|185430|185088|185482|185140|185419|185077|71
1737415800000|2025-01-20 23:30:00|185430|185088|185419|185077|185479|185137|185410|185068|61
1737416100000|2025-01-20 23:35:00|185417|185075|185426|185084|185488|185146|185408|185066|76
1737416400000|2025-01-20 23:40:00|185426|185084|185405|185063|185464|185122|185398|185056|103
1737416700000|2025-01-20 23:45:00|185462|185120|185426|185084|185474|185132|185413|185071|111
1737417000000|2025-01-20 23:50:00|185427|185085|185426|185084|185484|185142|185402|185060|92
1737417300000|2025-01-20 23:55:00|185414|185072|185468|185126|185470|185128|185374|185032|79
1737417600000|2025-01-21 00:00:00|185440|185098|185374|185032|185517|185175|185370|185028|105
1737417900000|2025-01-21 00:05:00|185388|185046|185061|184856|185405|185063|185029|184831|227
1737418200000|2025-01-21 00:10:00|185060|184857|185036|184738|185065|184895|184898|184684|297
1737418500000|2025-01-21 00:15:00|185043.9|184756.3|184971.5|184690.4|185059.5|184835|184939.3|184690.4|154
1737418800000|2025-01-21 00:20:00|184973.6|184687.5|184973.6|184685.9|184990.4|184687.7|184935.7|184676.4|245
1737419100000|2025-01-21 00:25:00|184973.4|184689.8|184971.1|184695.6|184990.4|184825.5|184946.1|184679.5|228
1737419400000|2025-01-21 00:30:00|185049|184756|185130|184788|185143|184890|185020|184708|320
1737419700000|2025-01-21 00:35:00|185129|184787|185130|184788|185230|184921|185071|184780|237
1737420000000|2025-01-21 00:40:00|185111|184810|185088|184810|185218|184912|185087|184783|112
1737420300000|2025-01-21 00:45:00|185087|184811|185364|185022|185375|185033|184968|184706|277
1737420600000|2025-01-21 00:50:00|185374|185032|186365|186023|186381|186039|185367|185025|1076
1737420900000|2025-01-21 00:55:00|186364|186022|186419|186077|186480|186204|186338|185996|645
1737421200000|2025-01-21 01:00:00|186417|186075|186993|186651|187040|186698|186413|186071|625
1737421500000|2025-01-21 01:05:00|186996|186654|187030|186688|187076|186734|186730|186388|512
1737421800000|2025-01-21 01:10:00|187033|186691|186931|186589|187062|186720|186627|186285|513
1737422100000|2025-01-21 01:15:00|186930|186588|186638|186296|186932|186590|186472|186130|338
1737422400000|2025-01-21 01:20:00|186637|186295|186330|185988|186675|186333|186296|185954|374
1737422700000|2025-01-21 01:25:00|186330|185988|186524|186182|186713|186371|186227|185885|437
1737423000000|2025-01-21 01:30:00|186523|186181|186406|186064|186559|186217|186353|186011|525
1737423300000|2025-01-21 01:35:00|186406|186064|186595|186253|186622|186280|186387|186045|371
1737423600000|2025-01-21 01:40:00|186595|186253|186684|186342|186694|186352|186444|186102|403
1737423900000|2025-01-21 01:45:00|186684|186342|186608|186266|186684|186342|186582|186240|415
1737424200000|2025-01-21 01:50:00|186608|186266|186733|186391|186766|186424|186530|186194|467
1737424500000|2025-01-21 01:55:00|186733|186391|186715|186382|186733|186424|186660|186352|507
1737424800000|2025-01-21 02:00:00|186710.6|186368.6|186591.8|186257.3|186749.9|186407.9|186563.8|186250.9|357
1737425100000|2025-01-21 02:05:00|186591.2|186257.4|186527|186309.2|186643.5|186340.1|186527|186247.3|369
1737425400000|2025-01-21 02:10:00|186608.9|186391.1|186457.2|186327.2|186640|186422.2|186447.3|186250.8|89
1737425700000|2025-01-21 02:15:00|186494|186269|186230|185888|186525|186320|186188|185879|494
1737426000000|2025-01-21 02:20:00|186230|185888|186281|186012|186350|186012|186207|185885|447
1737426300000|2025-01-21 02:25:00|186292|186023|186266|185982|186320|186023|186222|185880|325
1737426600000|2025-01-21 02:30:00|186265|185967|186252|185910|186320|186001|186232|185892|307
1737426900000|2025-01-21 02:35:00|186252|185910|186238|185896|186307|185965|186219|185887|432
1737427200000|2025-01-21 02:40:00|186237|185895|186226|185906|186238|185906|186212|185882|742
1737427500000|2025-01-21 02:45:00|186223|185904|186217|185899|186239|185909|186212|185882|913
1737427800000|2025-01-21 02:50:00|186218|185900|186295|185953|186328|185986|186214|185884|628
1737428100000|2025-01-21 02:55:00|186325|185983|186242|185900|186327|185985|186204|185862|625
1737428400000|2025-01-21 03:00:00|186242|185900|186149|185807|186244|185902|186113|185775|506
1737428700000|2025-01-21 03:05:00|186132|185790|186135|185793|186190|185848|186125|185783|475
1737429000000|2025-01-21 03:10:00|186136|185794|186033|185691|186146|185804|185955|185613|408
1737429300000|2025-01-21 03:15:00|186033|185691|185965|185623|186047|185705|185949|185607|400
1737429600000|2025-01-21 03:20:00|185966|185624|185950|185608|185984|185642|185947|185605|431
1737429900000|2025-01-21 03:25:00|185950|185608|185896|185658|185958|185658|185883|185578|385
1737430200000|2025-01-21 03:30:00|185896|185656|186042|185700|186053|185743|185880|185569|579
1737430500000|2025-01-21 03:35:00|186043|185701|186150|185808|186167|185834|186026|185700|595
1737430800000|2025-01-21 03:40:00|186150|185808|186328|185986|186342|186007|186134|185806|267
1737431100000|2025-01-21 03:45:00|186328|185986|186322|185980|186328|186022|186219|185895|320
1737431400000|2025-01-21 03:50:00|186322|185980|186231|185889|186324|185994|186209|185889|558
1737431700000|2025-01-21 03:55:00|186208|185912|186240|185898|186242|185922|186202|185862|514
1737432000000|2025-01-21 04:00:00|186239|185897|186177|185938|186254|185941|186176|185886|459
1737432300000|2025-01-21 04:05:00|186177|185937|186239|185897|186252|185939|186176|185895|403
1737432600000|2025-01-21 04:10:00|186239|185897|186235|185893|186251|185922|186203|185885|995
1737432900000|2025-01-21 04:15:00|186235|185893|186145|185803|186247|185917|186123|185803|976
1737433200000|2025-01-21 04:20:00|186145|185803|186063|185728|186149|185820|186032|185714|828
1737433500000|2025-01-21 04:25:00|186061|185729|186064|185722|186067|185742|186013|185714|605
1737433800000|2025-01-21 04:30:00|186065|185723|186076|185734|186081|185764|185997|185714|701
1737434100000|2025-01-21 04:35:00|186078|185736|186114|185830|186152|185865|186007|185724|853
1737434400000|2025-01-21 04:40:00|186114|185832|186145|185803|186147|185860|186072|185801|210
1737434700000|2025-01-21 04:45:00|186115|185831|186112|185834|186145|185857|186093|185803|38
1737435000000|2025-01-21 04:50:00|186112|185833|186084|185849|186145|185863|186073|185787|773
1737435300000|2025-01-21 04:55:00|186083|185853|186088|185864|186141|185866|186073|185793|680
1737435600000|2025-01-21 05:00:00|186090|185864|186082|185740|186140|185864|186002|185732|410
1737435900000|2025-01-21 05:05:00|186083|185741|185990|185759|186091|185788|185985|185728|558
1737436200000|2025-01-21 05:10:00|185990|185759|186016|185735|186025|185781|185987|185729|442
1737436500000|2025-01-21 05:15:00|186016|185736|185996|185770|186039|185783|185992|185721|559
1737436800000|2025-01-21 05:20:00|185995|185769|186174|185940|186216|185948|185915|185702|568
1737437100000|2025-01-21 05:25:00|186175|185939|186208|185908|186210|185945|186164|185908|524
1737437400000|2025-01-21 05:30:00|186208|185930|186163|185941|186228|186040|186141|185908|393
1737437700000|2025-01-21 05:35:00|186163|185941|186167|185941|186225|185944|186162|185874|635
1737438000000|2025-01-21 05:40:00|186166|185941|186162|185936|186222|185970|186098|185861|459
1737438300000|2025-01-21 05:45:00|186156|185935|186114|185858|186183|185935|186007|185848|414
1737438600000|2025-01-21 05:50:00|186111|185857|186082|185882|186128|185916|186046|185849|868
1737438900000|2025-01-21 05:55:00|186046|185916|186169|185941|186208|185950|186046|185855|767
1737439200000|2025-01-21 06:00:00|186176|185932|186115|185985|186205|186002|186112|185912|546
1737439500000|2025-01-21 06:05:00|186117|185987|186165|185946|186189|185995|186115|185912|469
1737439800000|2025-01-21 06:10:00|186157|185956|186159|185942|186188|185995|186120|185930|978
1737440100000|2025-01-21 06:15:00|186157|185942|186114|185826|186176|185995|186110|185821|860
1737440400000|2025-01-21 06:20:00|186125|185825|186117|185913|186144|185976|186079|185825|451
1737440700000|2025-01-21 06:25:00|186117|185912|186176|186046|186260|186096|186085|185825|401
1737441000000|2025-01-21 06:30:00|186177|186047|186436|186306|186543|186318|186172|185995|268
1737441300000|2025-01-21 06:35:00|186430|186300|186630|186500|186689|186510|186430|186300|474
1737441600000|2025-01-21 06:40:00|186630|186500|186649|186449|186690|186512|186569|186387|418
1737441900000|2025-01-21 06:45:00|186614|186484|186626|186496|186666|186502|186608|186426|143
1737442200000|2025-01-21 06:50:00|186654|186454|186682|186552|186682|186552|186618|186434|348
1737442500000|2025-01-21 06:55:00|186682|186552|186677|186547|186685|186555|186672|186542|145
1737442800000|2025-01-21 07:00:00|186678|186548|186415|186285|186686|186556|186371|186241|321
1737443100000|2025-01-21 07:05:00|186416|186286|186410|186320|186484|186370|186346|186248|465
1737443400000|2025-01-21 07:10:00|186415|186325|186210|186080|186417|186327|186090|185934|495
1737443700000|2025-01-21 07:15:00|186210|186080|186342|186212|186383|186231|186198|186048|440
1737444000000|2025-01-21 07:20:00|186342|186212|186567|186352|186569|186364|186323|186185|529
1737444300000|2025-01-21 07:25:00|186567|186353|186514|186384|186647|186475|186455|186292|552
1737444600000|2025-01-21 07:30:00|186513|186383|186314|186184|186601|186444|186295|186170|566
1737444900000|2025-01-21 07:35:00|186316|186186|186338|186208|186415|186246|186310|186180|488
1737445200000|2025-01-21 07:40:00|186338|186208|186348|186218|186428|186265|186331|186168|473
1737445500000|2025-01-21 07:45:00|186325|186195|186401|186311|186426|186311|186293|186163|452
1737445800000|2025-01-21 07:50:00|186396|186306|186402|186272|186412|186322|186356|186264|379
1737446100000|2025-01-21 07:55:00|186403|186273|186423|186333|186466|186358|186391|186261|386
1737446400000|2025-01-21 08:00:00|186421|186331|186572|186482|186590|186500|186421|186331|436
1737446700000|2025-01-21 08:05:00|186568|186478|186620|186530|186761|186671|186562|186472|443
1737447000000|2025-01-21 08:10:00|186622|186532|186578|186488|186622|186532|186517|186427|334
1737447300000|2025-01-21 08:15:00|186578|186488|186660|186570|186753|186663|186576|186486|336
1737447600000|2025-01-21 08:20:00|186660|186570|186730|186640|186739|186649|186608|186518|355
1737447900000|2025-01-21 08:25:00|186731|186641|186646|186556|186736|186646|186576|186486|384
1737448200000|2025-01-21 08:30:00|186647|186557|186541|186451|186658|186568|186524|186434|316
1737448500000|2025-01-21 08:35:00|186542|186452|186557|186467|186586|186496|186472|186382|387
1737448800000|2025-01-21 08:40:00|186559|186469|186779|186689|186809|186719|186557|186467|446
1737449100000|2025-01-21 08:45:00|186778|186688|186618|186528|186788|186698|186616|186526|347
1737449400000|2025-01-21 08:50:00|186626|186536|186665|186575|186739|186649|186610|186520|418
1737449700000|2025-01-21 08:55:00|186665|186575|186686|186596|186708|186618|186651|186561|346
1737450000000|2025-01-21 09:00:00|186687|186597|186744|186654|186789|186699|186672|186582|388
1737450300000|2025-01-21 09:05:00|186744|186654|186693|186603|186744|186654|186660|186570|379
1737450600000|2025-01-21 09:10:00|186693|186603|186742|186652|186757|186667|186645|186555|310
1737450900000|2025-01-21 09:15:00|186745|186655|186631|186541|186749|186659|186604|186514|455
1737451200000|2025-01-21 09:20:00|186632|186542|186380|186250|186644|186554|186338|186213|595
1737451500000|2025-01-21 09:25:00|186383|186253|186409|186319|186418|186328|186337|186213|494
1737451800000|2025-01-21 09:30:00|186409|186319|186548|186458|186554|186464|186385|186295|496
1737452100000|2025-01-21 09:35:00|186548|186458|186766|186636|186769|186639|186538|186448|468
1737452400000|2025-01-21 09:40:00|186765|186635|186784|186694|186832|186702|186765|186635|609
1737452700000|2025-01-21 09:45:00|186784|186694|186634|186544|186784|186694|186632|186542|434
1737453000000|2025-01-21 09:50:00|186636|186546|186587|186497|186636|186546|186505|186415|411
1737453300000|2025-01-21 09:55:00|186588|186498|186474|186344|186610|186520|186450|186341|515
1737453600000|2025-01-21 10:00:00|186477.9|186347.9|186536.6|186446.6|186564.4|186474.4|186393.1|186303.1|353
1737453900000|2025-01-21 10:05:00|186535|186445|186666.8|186576.8|186731.1|186641.1|186507.6|186398.2|439
1737454200000|2025-01-21 10:10:00|186670.2|186580.2|186770.5|186680.5|186804.2|186714.2|186662.8|186572.8|444
1737454500000|2025-01-21 10:15:00|186748|186658|186796|186706|186824|186734|186710|186620|394
1737454800000|2025-01-21 10:20:00|186795|186705|186522|186432|186811|186721|186519|186429|445
1737455100000|2025-01-21 10:25:00|186521|186431|186486|186396|186521|186431|186417|186327|451
1737455400000|2025-01-21 10:30:00|186487|186397|186335|186245|186542|186452|186300|186210|556
1737455700000|2025-01-21 10:35:00|186337|186247|186505|186415|186540|186450|186337|186247|518
1737456000000|2025-01-21 10:40:00|186505|186415|186663|186573|186667|186577|186499|186409|446
1737456300000|2025-01-21 10:45:00|186664|186574|186524|186434|186665|186575|186519|186429|492
1737456600000|2025-01-21 10:50:00|186524|186434|186540|186450|186606|186516|186521|186431|449
1737456900000|2025-01-21 10:55:00|186543|186453|186509|186419|186553|186463|186498|186408|481
1737457200000|2025-01-21 11:00:00|186511|186421|186627|186537|186651|186545|186500|186410|503
1737457500000|2025-01-21 11:05:00|186627|186537|186586|186496|186627|186537|186558|186468|424
1737457800000|2025-01-21 11:10:00|186585|186495|186578|186448|186594|186504|186559|186448|445
1737458100000|2025-01-21 11:15:00|186579|186449|186534|186444|186634|186504|186529|186426|304
1737458400000|2025-01-21 11:20:00|186533|186443|186603|186513|186607|186517|186470|186380|403
1737458700000|2025-01-21 11:25:00|186604|186514|186545|186455|186646|186556|186529|186439|405
1737459000000|2025-01-21 11:30:00|186545|186455|186593|186503|186637|186547|186545|186455|427
1737459300000|2025-01-21 11:35:00|186592|186502|186641|186551|186666|186576|186523|186433|477
1737459600000|2025-01-21 11:40:00|186641|186551|186625|186535|186686|186596|186597|186507|471
1737459900000|2025-01-21 11:45:00|186626|186536|186463|186373|186629|186539|186462|186372|366
1737460200000|2025-01-21 11:50:00|186463|186373|186414|186324|186463|186373|186387|186297|575
1737460500000|2025-01-21 11:55:00|186413|186323|186426|186336|186461|186371|186376|186286|584
1737460800000|2025-01-21 12:00:00|186426|186336|186372|186282|186517|186427|186372|186282|556
1737461100000|2025-01-21 12:05:00|186374|186284|186381|186291|186445|186355|186239|186149|596
1737461400000|2025-01-21 12:10:00|186379|186289|186283|186193|186472|186382|186263|186173|668
1737461700000|2025-01-21 12:15:00|186296|186206|186114|186024|186300|186210|186106|186016|586
1737462000000|2025-01-21 12:20:00|186114|186024|186153|186063|186154|186064|185977|185887|494
1737462300000|2025-01-21 12:25:00|186151|186061|186050|185960|186151|186061|186046|185956|514
1737462600000|2025-01-21 12:30:00|186058|185968|186044|185954|186080|185990|185997|185907|450
1737462900000|2025-01-21 12:35:00|186046|185956|186045|185955|186067|185977|186018|185928|416
1737463200000|2025-01-21 12:40:00|186045|185955|185916|185826|186089|185980|185893|185803|364
1737463500000|2025-01-21 12:45:00|185915|185825|186137|186047|186139|186049|185904|185814|600
1737463800000|2025-01-21 12:50:00|186137|186047|186157|186067|186178|186088|186121|186031|600
1737464100000|2025-01-21 12:55:00|186159|186069|186130|186000|186179|186089|186101|185999|642
1737464400000|2025-01-21 13:00:00|186128|185998|186068|185978|186142|186046|185975|185846|599
1737464700000|2025-01-21 13:05:00|186069|185979|186084|185994|186204|186114|186069|185979|548
1737465000000|2025-01-21 13:10:00|186081|185991|186051|185961|186107|186017|186040|185950|548
1737465300000|2025-01-21 13:15:00|186048|185958|186020|185930|186086|185996|186020|185930|574
1737465600000|2025-01-21 13:20:00|186017|185927|185751|185621|186018|185928|185696|185566|684
1737465900000|2025-01-21 13:25:00|185747|185617|185654|185524|185870|185758|185613|185492|570
1737466200000|2025-01-21 13:30:00|185654|185524|185563|185473|185766|185676|185506|185376|643
1737466500000|2025-01-21 13:35:00|185566|185476|185550|185460|185645|185555|185501|185411|674
1737466800000|2025-01-21 13:40:00|185545|185455|185527|185437|185607|185517|185496|185406|620
1737467100000|2025-01-21 13:45:00|185529|185439|185546|185456|185652|185562|185439|185349|581
1737467400000|2025-01-21 13:50:00|185546|185456|185654|185564|185754|185664|185546|185456|762
1737467700000|2025-01-21 13:55:00|185657|185567|185555|185465|185657|185567|185553|185463|570
1737468000000|2025-01-21 14:00:00|185557|185467|185615|185525|185697|185607|185557|185467|582
1737468300000|2025-01-21 14:05:00|185615|185525|185673|185583|185690|185600|185611|185521|535
1737468600000|2025-01-21 14:10:00|185672|185582|185422|185332|185682|185592|185420|185330|653
1737468900000|2025-01-21 14:15:00|185422.3|185332.3|185415.1|185325.1|185443.1|185353.1|185374.1|185284.1|324
1737469200000|2025-01-21 14:20:00|185418.8|185328.8|185213.6|185123.6|185444.3|185354.3|185185.6|185095.6|513
1737469500000|2025-01-21 14:25:00|185208.9|185118.9|185212.4|185122.4|185290.7|185200.7|185179.4|185089.4|412
1737469800000|2025-01-21 14:30:00|185208|185118|185345|185255|185379|185289|185165|185075|704
1737470100000|2025-01-21 14:35:00|185343|185253|185461|185371|185471|185381|185341|185251|605
1737470400000|2025-01-21 14:40:00|185461|185371|185509|185419|185556|185466|185403|185313|643
1737470700000|2025-01-21 14:45:00|185509|185419|185420|185330|185548|185458|185315|185225|743
1737471000000|2025-01-21 14:50:00|185426|185336|185499|185409|185562|185472|185391|185301|759
1737471300000|2025-01-21 14:55:00|185488|185398|185513|185423|185620|185530|185369|185279|812
1737471600000|2025-01-21 15:00:00|185525|185435|185438|185348|185550|185460|185390|185300|798
1737471900000|2025-01-21 15:05:00|185438|185348|185432|185342|185557|185467|185390|185300|689
1737472200000|2025-01-21 15:10:00|185432|185342|185363|185273|185505|185415|185319|185229|832
1737472500000|2025-01-21 15:15:00|185361|185271|185332|185242|185456|185366|185318|185228|801
1737472800000|2025-01-21 15:20:00|185329|185239|185371|185281|185454|185364|185268|185178|830
1737473100000|2025-01-21 15:25:00|185365|185275|185353|185263|185384|185294|185203|185113|747
1737473400000|2025-01-21 15:30:00|185355|185265|185337|185247|185450|185360|185321|185231|662
1737473700000|2025-01-21 15:35:00|185337|185247|185217|185127|185340|185250|185175|185085|760
1737474000000|2025-01-21 15:40:00|185217|185127|185206|185116|185230|185140|185125|185035|723
1737474300000|2025-01-21 15:45:00|185205|185115|185148|185058|185210|185120|185122|185032|694
1737474600000|2025-01-21 15:50:00|185148|185058|185218|185128|185231|185141|185127|185037|683
1737474900000|2025-01-21 15:55:00|185216|185126|185285|185195|185304|185214|185204|185114|583
1737475200000|2025-01-21 16:00:00|185286|185196|185299|185209|185354|185264|185265|185175|655
1737475500000|2025-01-21 16:05:00|185301|185211|185220|185130|185306|185216|185171|185081|511
1737475800000|2025-01-21 16:10:00|185214|185124|185221|185131|185272|185182|185207|185117|450
1737476100000|2025-01-21 16:15:00|185220|185130|185257|185167|185332|185242|185216|185126|464
1737476400000|2025-01-21 16:20:00|185256|185166|185316|185226|185380|185290|185251|185161|490
1737476700000|2025-01-21 16:25:00|185320|185230|185194|185104|185320|185230|185189|185099|690
1737477000000|2025-01-21 16:30:00|185189|185099|185118|185028|185198|185108|185106|185016|533
1737477300000|2025-01-21 16:35:00|185119|185029|185154|185064|185216|185126|185114|185024|571
1737477600000|2025-01-21 16:40:00|185154|185064|185119|185029|185177|185087|185110|185020|485
1737477900000|2025-01-21 16:45:00|185119|185029|185141|185051|185149|185059|185097|185007|377
1737478200000|2025-01-21 16:50:00|185143|185053|185137|185047|185151|185061|185122|185032|467
1737478500000|2025-01-21 16:55:00|185138|185048|185103|185013|185139|185049|185101|185011|501
1737478800000|2025-01-21 17:00:00|185103|185013|185050|184960|185112|185022|185019|184929|431
1737479100000|2025-01-21 17:05:00|185050|184960|185041|184951|185052|184962|184993|184903|381
1737479400000|2025-01-21 17:10:00|185040|184950|185107|185017|185122|185032|185037|184947|387
1737479700000|2025-01-21 17:15:00|185108|185018|185068|184978|185142|185052|185060|184970|371
1737480000000|2025-01-21 17:20:00|185067|184977|185091|185001|185146|185056|185067|184977|364
1737480300000|2025-01-21 17:25:00|185092|185002|185069|184979|185100|185010|185054|184945|356
1737480600000|2025-01-21 17:30:00|185069|184979|185105|185015|185134|185044|185066|184960|405
1737480900000|2025-01-21 17:35:00|185107|185017|184983|184893|185119|185029|184971|184881|524
1737481200000|2025-01-21 17:40:00|184983|184893|184921|184831|184992|184902|184895|184805|358
1737481500000|2025-01-21 17:45:00|184922|184832|184878|184788|184922|184832|184868|184778|305
1737481800000|2025-01-21 17:50:00|184878|184788|184904|184814|184916|184826|184873|184783|348
1737482100000|2025-01-21 17:55:00|184900|184810|184951|184861|184960|184870|184900|184810|360
1737482400000|2025-01-21 18:00:00|184950|184860|184929|184839|184974|184884|184916|184826|574
1737482700000|2025-01-21 18:05:00|184927|184837|184939|184849|184950|184860|184903|184813|448
1737483000000|2025-01-21 18:10:00|184942|184852|184954|184864|185020|184930|184927|184829|405
1737483300000|2025-01-21 18:15:00|184954|184864|185005|184915|185007|184917|184946|184856|323
1737483600000|2025-01-21 18:20:00|184999|184909|184971|184881|185003|184913|184940|184850|370
1737483900000|2025-01-21 18:25:00|184970|184880|184957|184867|185017|184927|184943|184853|395
1737484200000|2025-01-21 18:30:00|184958|184868|184950|184860|184978|184888|184934|184844|430
1737484500000|2025-01-21 18:35:00|184950|184860|184918|184828|184968|184878|184906|184816|487
1737484800000|2025-01-21 18:40:00|184920|184830|184878|184788|184921|184831|184868|184778|267
1737485100000|2025-01-21 18:45:00|184881.8|184791.8|184885|184795|184916.3|184826.3|184870|184780|175
1737485400000|2025-01-21 18:50:00|184884.7|184794.7|184911.5|184821.5|184931.5|184841.5|184867.5|184777.5|249
1737485700000|2025-01-21 18:55:00|184916.4|184826.4|184949.8|184859.8|184967.2|184877.2|184876.2|184786.2|394
1737486000000|2025-01-21 19:00:00|184951|184861|184986|184896|185019|184929|184912|184822|603
1737486300000|2025-01-21 19:05:00|184985|184895|184954|184864|185000|184910|184922|184832|374
1737486600000|2025-01-21 19:10:00|184956|184866|185003|184913|185006|184916|184933|184843|320
1737486900000|2025-01-21 19:15:00|185003|184913|185090|185000|185112|185022|184994|184904|419
1737487200000|2025-01-21 19:20:00|185091|185001|185152|185062|185177|185087|185090|185000|370
1737487500000|2025-01-21 19:25:00|185151|185061|185159|185069|185174|185084|185127|185037|385
1737487800000|2025-01-21 19:30:00|185160|185070|185186|185096|185206|185116|185153|185063|418
1737488100000|2025-01-21 19:35:00|185185|185095|185205|185115|185211|185121|185162|185072|559
1737488400000|2025-01-21 19:40:00|185201|185111|185202|185112|185211|185121|185163|185073|522
1737488700000|2025-01-21 19:45:00|185201|185111|185149|185059|185207|185117|185146|185056|485
1737489000000|2025-01-21 19:50:00|185149|185059|185194|185104|185218|185128|185146|185056|266
1737489300000|2025-01-21 19:55:00|185193|185103|185191|185101|185200|185110|185157|185067|486
1737489600000|2025-01-21 20:00:00|185189|185099|185215.5|185125.5|185237.4|185147.4|185189|185099|264
1737489900000|2025-01-21 20:05:00|185214.4|185124.4|185133.9|185043.9|185214.4|185124.4|185118.3|185028.3|216
1737490200000|2025-01-21 20:10:00|185130.9|185040.9|185178.1|185088.1|185185.5|185095.5|185130.9|185040.9|208
1737490500000|2025-01-21 20:15:00|185173|185083|185146|185056|185195|185105|185131|185041|372
1737490800000|2025-01-21 20:20:00|185153|185063|185158|185068|185172|185082|185133|185043|258
1737491100000|2025-01-21 20:25:00|185157|185067|185140|185050|185200|185110|185130|185040|349
1737491400000|2025-01-21 20:30:00|185141|185051|185164|185074|185202|185112|185141|185051|312
1737491700000|2025-01-21 20:35:00|185164|185074|185024|184894|185164|185074|184999|184890|362
1737492000000|2025-01-21 20:40:00|185023|184893|185024|184934|185067|184956|185000|184892|328
1737492300000|2025-01-21 20:45:00|185025|184935|185040|184950|185047|184957|185022|184932|299
1737492600000|2025-01-21 20:50:00|185039|184949|185066|184976|185078|184988|184982|184892|289
1737492900000|2025-01-21 20:55:00|185066|184976|185122|185032|185161|185071|185060|184970|371
1737493200000|2025-01-21 21:00:00|185126.7|185036.7|185112.9|185022.9|185137|185036.7|185090.7|185000.7|192
1737493500000|2025-01-21 21:05:00|185112.7|185022.7|185078.7|184988.7|185121.5|185022.7|185062.4|184972.4|167
1737493800000|2025-01-21 21:10:00|185077.7|184987.7|185071.5|184981.5|185103.9|185013.9|185070.4|184980.4|140
1737494100000|2025-01-21 21:15:00|185183|184978|185155|185025|185200|185025|185130|184973|160
1737494400000|2025-01-21 21:20:00|185155|185025|185155|185025|185251|185048|185129|184981|164
1737494700000|2025-01-21 21:25:00|185154|185024|185151|185021|185187|185028|185139|184987|153
1737495000000|2025-01-21 21:30:00|185146|185016|185149|185019|185203|185039|185134|184979|126
1737495300000|2025-01-21 21:35:00|185152|185022|185146|185016|185205|185026|185140|184978|131
1737495600000|2025-01-21 21:40:00|185147|185017|185232|184960|185234|185017|185147|184943|100
1737495900000|2025-01-21 21:45:00|185234|184959|185210|184868|185293|184968|185204|184862|87
1737496200000|2025-01-21 21:50:00|185219|184877|185150|184932|185298|184956|185149|184818|77
1737496500000|2025-01-21 21:55:00|185264|184907|185244|184902|185308|184966|185182|184840|93
1737496800000|2025-01-21 22:00:00|185251|184909|185196|184854|185251|184909|185196|184854|15
1737497100000|2025-01-21 22:05:00|185221|184879|185204|184862|185234|184892|185185|184843|32
1737497400000|2025-01-21 22:10:00|185204|184862|185237|184895|185237|184895|185204|184862|7
1737498300000|2025-01-21 22:25:00|185343|185001|185230.5|184888.5|185343|185001|185230.5|184888.5|11
1737498600000|2025-01-21 22:30:00|185280.5|184938.5|185182.5|184840.5|185280.5|184938.5|185127.1|184785.1|222
1737498900000|2025-01-21 22:35:00|185182.9|184840.9|185189.5|184847.5|185189.5|184847.5|185182.6|184840.6|70
1737499200000|2025-01-21 22:40:00|185190|184848|185179.8|184837.8|185196.4|184854.4|185177.2|184835.2|122
1737499500000|2025-01-21 22:45:00|185179.9|184837.9|185179.4|184837.4|185180.9|184838.9|185178.4|184836.4|31
1737499800000|2025-01-21 22:50:00|185179.9|184837.9|185194.8|184852.8|185201.5|184859.5|185179.9|184837.9|45
1737500100000|2025-01-21 22:55:00|185195.3|184853.3|185176.4|184834.4|185201.1|184859.1|185171.6|184829.6|48
1737500400000|2025-01-21 23:00:00|185159|184817|185183|184841|185221|184879|185159|184817|127
1737500700000|2025-01-21 23:05:00|185184|184842|185261|184919|185286|184944|185173|184831|120
1737501000000|2025-01-21 23:10:00|185242|184900|185217|184875|185256|184914|185211|184869|62
1737501300000|2025-01-21 23:15:00|185257.6|184923|185204|184868|185261.1|184923|185204|184865.2|79
1737501600000|2025-01-21 23:20:00|185203.9|184869.2|185244.9|184902.9|185253.7|184938.7|185154.1|184861.9|54
1737501900000|2025-01-21 23:25:00|185244.7|184902.7|185204.9|184862.9|185287.7|184945.7|185185.5|184843.5|89
1737502200000|2025-01-21 23:30:00|185188.6|184846.6|185335.4|184993.4|185600.3|185258.3|185183.5|184841.5|180
1737502500000|2025-01-21 23:35:00|185598.4|185256.4|185494.8|185152.8|185601.8|185259.8|185305.1|184963.1|307
1737502800000|2025-01-21 23:40:00|185473.7|185131.7|185548.9|185206.9|185738.4|185396.4|185323.1|184981.1|586
1737503100000|2025-01-21 23:45:00|185488.7|185146.7|185394.9|185052.9|185709.6|185367.6|185314.5|184972.5|411
1737503400000|2025-01-21 23:50:00|185396|185054|185326|184984|185531.6|185189.6|185312.4|184970.4|459
1737503700000|2025-01-21 23:55:00|185347.7|185005.7|185330.3|184988.3|185350|185008|185300.6|184958.6|467
1737504000000|2025-01-22 00:00:00|185403|185061|185291|184949|185489|185147|185286|184944|277
1737504300000|2025-01-22 00:05:00|185287|184945|185179|184911|185293|184981|185178|184872|248
1737504600000|2025-01-22 00:10:00|185200|184892|185112|184826|185217|184892|185104|184791|432
1737504900000|2025-01-22 00:15:00|185112|184827|185132|184814|185134|184838|185104|184812|245
1737505200000|2025-01-22 00:20:00|185132|184814|185104|184833|185132|184838|185096|184811|315
1737505500000|2025-01-22 00:25:00|185104|184833|185133|184812|185133|184834|185104|184810|217
1737505800000|2025-01-22 00:30:00|185132|184810|185098|184834|185135|184839|185097|184810|330
1737506100000|2025-01-22 00:35:00|185098|184834|185097|184828|185121|184858|185070|184813|285
1737506400000|2025-01-22 00:40:00|185098|184827|185090|184831|185118|184862|185069|184818|169
1737506700000|2025-01-22 00:45:00|185090|184832|185071|184858|185121|184861|185067|184820|121
1737507000000|2025-01-22 00:50:00|185087|184845|185040|184786|185124|184862|185037|184785|154
1737507300000|2025-01-22 00:55:00|185040|184787|185048|184805|185086|184851|184975|184744|280
1737507600000|2025-01-22 01:00:00|185048|184805|185117|184832|185151|184910|185038|184788|303
1737507900000|2025-01-22 01:05:00|185145|184803|185049|184708|185147|184865|184943|184708|160
1737508200000|2025-01-22 01:10:00|185061|184719|185015|184885|185063|184901|184944|184707|296
1737508500000|2025-01-22 01:15:00|185011|184881|184940.5|184850.5|185011|184886.7|184921.8|184824.9|424
1737508800000|2025-01-22 01:20:00|184940.2|184850.2|184970.8|184880.8|184982|184892|184922.4|184832.4|237
1737509100000|2025-01-22 01:25:00|184970.5|184880.5|184989|184899|185032.3|184942.3|184946.9|184856.9|189
1737509400000|2025-01-22 01:30:00|185010.2|184920.2|185020.6|184930.6|185065|184942.9|184981.5|184876.3|257
1737509700000|2025-01-22 01:35:00|185023.2|184933.2|185046.9|184956.9|185099.1|185009.1|185022.1|184919.5|272
1737510000000|2025-01-22 01:40:00|185047|184957|185064.2|184974.2|185092.4|185002.4|185040.8|184950.8|226
1737510300000|2025-01-22 01:45:00|185069.7|184979.7|185068.8|184938.8|185099.7|184984.7|185000.4|184910.4|195
1737510600000|2025-01-22 01:50:00|185060.2|184930.2|185078.2|184988.2|185089.9|184990.5|185047|184918.4|127
1737510900000|2025-01-22 01:55:00|185079.9|184989.9|185113|184983|185155.7|185031|185065.1|184975.1|184
1737511200000|2025-01-22 02:00:00|185118.3|184988.3|185162|185032|185178.7|185048.7|185115.7|184985.7|309
1737511500000|2025-01-22 02:05:00|185158.5|185028.5|185159.7|185029.7|185180.4|185050.4|185119.7|184989.7|375
1737511800000|2025-01-22 02:10:00|185159.8|185029.8|185050.6|184960.6|185159.8|185029.8|185041.1|184940.6|156
1737512100000|2025-01-22 02:15:00|185048.1|184958.1|185052.7|184962.7|185063.5|184973.5|185026|184936|185
1737512400000|2025-01-22 02:20:00|185053|184963|185092|185002|185104.6|185014.6|185024.3|184934.3|172
1737512700000|2025-01-22 02:25:00|185091.6|185001.6|185096.4|185006.4|185118.2|185028.2|185076.1|184986.1|269
1737513000000|2025-01-22 02:30:00|185111.3|185021.3|185082.6|184992.6|185126.1|185036.1|185074.9|184984.9|213
1737513300000|2025-01-22 02:35:00|185103.1|185013.1|185103.3|184973.3|185116.8|185026.8|184972.3|184882.3|306
1737513600000|2025-01-22 02:40:00|185102.8|184972.8|185084.7|184994.7|185122.4|184998.2|185034.3|184944.3|279
1737513900000|2025-01-22 02:45:00|185106|184976|185076|184946|185138|185008|185071|184941|276
1737514200000|2025-01-22 02:50:00|185077|184947|185018|184888|185112|184982|184994|184864|243
1737514500000|2025-01-22 02:55:00|185020|184890|185073|184943|185096|184966|185012|184882|431
1737514800000|2025-01-22 03:00:00|185072|184942|185112|184982|185114|184984|185059|184929|206
1737515100000|2025-01-22 03:05:00|185112|184982|185129|184999|185154|185024|185100|184970|170
1737515400000|2025-01-22 03:10:00|185129|184999|185103|185013|185141|185017|185092|184978|241
1737515700000|2025-01-22 03:15:00|185101|185011|185127|184997|185160|185030|185085|184980|213
1737516000000|2025-01-22 03:20:00|185127|184997|185111|185021|185154|185024|185099|184993|211
1737516300000|2025-01-22 03:25:00|185111|185021|185106|185016|185130|185040|185087|184997|191
1737516600000|2025-01-22 03:30:00|185095.4|185005.4|185109.8|185019.8|185133.1|185034|185086.6|184996.6|147
1737516900000|2025-01-22 03:35:00|185109.9|185019.9|185103.9|185013.9|185114.9|185024.9|185075.7|184985.7|191
1737517200000|2025-01-22 03:40:00|185104|185014|185133.3|185043.3|185169.9|185079.9|185100.8|185010.8|158
1737517500000|2025-01-22 03:45:00|185133.2|185043.2|185198.6|185108.6|185213.5|185123.5|185122.9|185032.9|174
1737517800000|2025-01-22 03:50:00|185198.3|185108.3|185166.7|185076.7|185207.5|185117.5|185139.1|185049.1|191
1737518100000|2025-01-22 03:55:00|185169.5|185079.5|185129.6|185039.6|185177.7|185087.7|185116.2|185026.2|170
1737518400000|2025-01-22 04:00:00|185129.3|185039.3|185139.6|185049.6|185168.9|185078.9|185119.3|185029.3|88
1737518700000|2025-01-22 04:05:00|185137.4|185047.4|185129.6|185039.6|185154.6|185064.6|185123.8|185033.8|69
1737519000000|2025-01-22 04:10:00|185125.5|185035.5|185119.2|185029.2|185143.2|185038.4|185103.4|185013.2|54
1737519300000|2025-01-22 04:15:00|185138|185008|185132|185042|185158|185068|185132|185004|75
1737519600000|2025-01-22 04:20:00|185130|185040|185061|184931|185141|185040|185039|184909|168
1737519900000|2025-01-22 04:25:00|185061|184931|184988|184858|185065|184969|184961|184853|175
1737520200000|2025-01-22 04:30:00|184960.6|184870.6|184871.6|184781.6|184997.4|184901.1|184871.6|184780.8|112
1737520500000|2025-01-22 04:35:00|184880.3|184790.3|184896.4|184806.4|184923.1|184832.2|184869.2|184779.2|189
1737520800000|2025-01-22 04:40:00|184894.5|184804.5|184917.9|184787.9|184929.9|184804.5|184885.3|184764.6|212
1737521100000|2025-01-22 04:45:00|184921|184791|184884|184754|184921|184791|184851|184721|312
1737521400000|2025-01-22 04:50:00|184883|184753|184916|184786|184916|184786|184802|184672|297
1737521700000|2025-01-22 04:55:00|184907|184777|184904|184774|184924|184794|184891|184761|231
1737522000000|2025-01-22 05:00:00|184893.9|184803.9|184910.6|184820.6|184917.8|184827.8|184879|184789|215
1737522300000|2025-01-22 05:05:00|184910.7|184820.7|184992.5|184902.5|185014.1|184910.2|184873.5|184783.5|241
1737522600000|2025-01-22 05:10:00|184990.4|184900.4|185002.7|184912.7|185011.5|184921.5|184975.2|184885.2|138
1737522900000|2025-01-22 05:15:00|185006.3|184916.3|185013.4|184923.4|185030.1|184940.1|184997|184907|138
1737523200000|2025-01-22 05:20:00|185012.5|184922.5|185124.6|185034.6|185182|185092|185012|184922|199
1737523500000|2025-01-22 05:25:00|185126.1|185036.1|185126.2|185036.2|185185.5|185095.5|185115.3|185025.3|322
1737523800000|2025-01-22 05:30:00|185149|185019|185126|184996|185172|185042|185126|184996|254
1737524100000|2025-01-22 05:35:00|185126|184996|185112|185022|185143|185031|185096|184984|276
1737524400000|2025-01-22 05:40:00|185111|185021|185135|185045|185146|185056|185075|184985|254
1737524700000|2025-01-22 05:45:00|185133.4|185043.4|185110.1|185020.1|185183.5|185068.2|185092.8|185002.8|175
1737525000000|2025-01-22 05:50:00|185107.9|185017.9|185038.6|184948.6|185128.8|185038.8|185013.8|184923.8|231
1737525300000|2025-01-22 05:55:00|185040.8|184950.8|185063.3|184973.3|185074.2|184984.2|185011|184921|261
1737525600000|2025-01-22 06:00:00|185064.3|184974.3|185147.9|185057.9|185171|185062|185064.3|184974.3|361
1737525900000|2025-01-22 06:05:00|185170.7|185040.7|185301.3|185171.3|185338.3|185208.3|185129|185019.4|549
1737526200000|2025-01-22 06:10:00|185301.4|185171.4|185330.3|185240.3|185355.1|185250.2|185286|185156|637
1737526500000|2025-01-22 06:15:00|185332.5|185242.5|185331.8|185241.8|185350.4|185260.4|185321.2|185231.2|316
1737526800000|2025-01-22 06:20:00|185330.6|185240.6|185352.6|185262.6|185394.7|185304.7|185310.2|185220.2|212
1737527100000|2025-01-22 06:25:00|185350.1|185260.1|185342|185252|185364.6|185274.6|185331.2|185241.2|149
1737527400000|2025-01-22 06:30:00|185334|185244|185408|185318|185422|185327|185334|185244|170
1737527700000|2025-01-22 06:35:00|185407|185317|185470|185340|185485|185376|185404|185282|352
1737528000000|2025-01-22 06:40:00|185470|185340|185482|185352|185484|185391|185448|185338|438
1737528300000|2025-01-22 06:45:00|185478|185348|185694|185564|185789|185650|185466|185336|435
1737528600000|2025-01-22 06:50:00|185690|185560|185696|185566|185758|185604|185684|185526|518
1737528900000|2025-01-22 06:55:00|185691|185561|185689|185559|185697|185567|185620|185490|280
1737529200000|2025-01-22 07:00:00|185688|185558|185718|185628|185800|185710|185672|185556|408
1737529500000|2025-01-22 07:05:00|185718|185628|185592|185502|185815|185725|185574|185484|548
1737529800000|2025-01-22 07:10:00|185592|185502|185705|185615|185715|185625|185460|185370|483
1737530100000|2025-01-22 07:15:00|185707|185617|185477|185387|185775|185668|185455|185365|538
1737530400000|2025-01-22 07:20:00|185472|185382|185412|185322|185485|185395|185259|185156|536
1737530700000|2025-01-22 07:25:00|185413|185323|185282|185192|185480|185390|185277|185187|429
1737531000000|2025-01-22 07:30:00|185284|185194|185224|185134|185323|185233|185157|185067|617
1737531300000|2025-01-22 07:35:00|185221|185131|185342|185252|185342|185252|185133|185043|448
1737531600000|2025-01-22 07:40:00|185345|185255|185387|185297|185398|185308|185310|185220|385
1737531900000|2025-01-22 07:45:00|185387|185297|185472|185382|185537|185447|185385|185295|390
1737532200000|2025-01-22 07:50:00|185472|185382|185586|185496|185588|185498|185470|185380|402
1737532500000|2025-01-22 07:55:00|185586|185496|185714|185372|185714|185576|185585|185372|537
1737532800000|2025-01-22 08:00:00|185715|185373|185442|185312|185810|185680|185318|185220|648
1737533100000|2025-01-22 08:05:00|185442|185312|185309|185219|185509|185419|185301|185211|529
1737533400000|2025-01-22 08:10:00|185313|185223|185245|185155|185327|185237|185168|185078|582
1737533700000|2025-01-22 08:15:00|185245|185155|185304|185214|185403|185313|185198|185108|550
1737534000000|2025-01-22 08:20:00|185301|185211|185413|185323|185425|185335|185292|185202|592
1737534300000|2025-01-22 08:25:00|185411|185321|185415|185325|185522|185432|185371|185281|577
1737534600000|2025-01-22 08:30:00|185411.4|185321.4|185163.4|185073.4|185414.8|185324.8|185098.5|185008.5|528
1737534900000|2025-01-22 08:35:00|185162.9|185072.9|184940.1|184850.1|185175.9|185085.9|184922.9|184832.9|570
1737535200000|2025-01-22 08:40:00|184938.1|184848.1|185131.9|185041.9|185143.5|185053.5|184883.5|184793.5|501
1737535500000|2025-01-22 08:45:00|185131.8|185041.8|184978.8|184888.8|185149.5|185059.5|184975.9|184885.9|314
1737535800000|2025-01-22 08:50:00|184981.5|184891.5|184894.4|184804.4|185093.2|185003.2|184843.8|184753.8|452
1737536100000|2025-01-22 08:55:00|184896.7|184806.7|184826.4|184736.4|184981.7|184891.7|184787.2|184697.2|470
1737536400000|2025-01-22 09:00:00|184827|184737|184855|184765|184889|184799|184791|184701|606
1737536700000|2025-01-22 09:05:00|184855|184765|184887|184797|184966|184876|184802|184712|642
1737537000000|2025-01-22 09:10:00|184884|184794|184890|184760|184918|184812|184785|184695|550
1737537300000|2025-01-22 09:15:00|184890|184760|184748|184658|184890|184778|184710|184620|581
1737537600000|2025-01-22 09:20:00|184745|184655|184706|184616|184808|184718|184627|184537|561
1737537900000|2025-01-22 09:25:00|184704|184614|184712|184622|184787|184697|184691|184595|665
1737538200000|2025-01-22 09:30:00|184712|184622|184725|184635|184816|184726|184678|184588|524
1737538500000|2025-01-22 09:35:00|184725|184635|184787|184697|184798|184708|184686|184596|639
1737538800000|2025-01-22 09:40:00|184785|184695|184793|184703|184822|184717|184725|184635|482
1737539100000|2025-01-22 09:45:00|184798|184708|184852.4|184762.4|184896|184806|184762.9|184672.9|368
1737539400000|2025-01-22 09:50:00|184852.7|184762.7|184847.1|184757.1|184906|184816|184803.4|184713.4|356
1737539700000|2025-01-22 09:55:00|184846.5|184756.5|184670.4|184580.4|184863.8|184773.8|184668.8|184578.8|405
1737540000000|2025-01-22 10:00:00|184669.4|184579.4|184601.8|184511.8|184685.9|184595.9|184576.3|184486.3|398
1737540300000|2025-01-22 10:05:00|184597.8|184507.8|184640.9|184550.9|184653.1|184563.1|184526.6|184436.6|358
1737540600000|2025-01-22 10:10:00|184638|184548|184797.7|184707.7|184852.4|184762.4|184635.8|184545.8|392
1737540900000|2025-01-22 10:15:00|184790|184700|184730|184640|184796|184706|184667|184577|430
1737541200000|2025-01-22 10:20:00|184730|184640|184684|184594|184737|184647|184652|184562|468
1737541500000|2025-01-22 10:25:00|184683|184593|184679|184589|184779|184689|184666|184576|488
1737541800000|2025-01-22 10:30:00|184679|184589|184719|184629|184754|184664|184621|184531|467
1737542100000|2025-01-22 10:35:00|184718|184628|184686|184596|184731|184641|184677|184587|453
1737542400000|2025-01-22 10:40:00|184690|184600|184714|184624|184730|184640|184682|184592|315
1737542700000|2025-01-22 10:45:00|184714|184624|184653|184563|184749|184659|184653|184563|322
1737543000000|2025-01-22 10:50:00|184653|184563|184719|184629|184731|184641|184644|184554|391
1737543300000|2025-01-22 10:55:00|184719|184629|184766|184636|184766|184646|184674|184584|383
1737543600000|2025-01-22 11:00:00|184763|184633|184655|184565|184772|184642|184642|184542|451
1737543900000|2025-01-22 11:05:00|184655|184565|184600|184510|184670|184580|184595|184505|339
1737544200000|2025-01-22 11:10:00|184599|184509|184602|184512|184618|184528|184591|184501|321
1737544500000|2025-01-22 11:15:00|184602|184512|184663|184573|184668|184578|184593|184503|345
1737544800000|2025-01-22 11:20:00|184657|184567|184650|184560|184695|184605|184616|184526|463
1737545100000|2025-01-22 11:25:00|184650|184560|184738|184648|184738|184648|184644|184554|383
1737545400000|2025-01-22 11:30:00|184739.1|184649.1|184726.8|184636.8|184746.1|184656.1|184721.5|184631.5|155
1737545700000|2025-01-22 11:35:00|184726.2|184636.2|184797.5|184707.5|184817.2|184727.2|184726.2|184636.2|303
1737546000000|2025-01-22 11:40:00|184796.8|184706.8|184759|184669|184829.5|184739.5|184743.4|184653.4|191
1737546300000|2025-01-22 11:45:00|184753|184663|184793|184703|184824|184734|184740|184650|329
1737546600000|2025-01-22 11:50:00|184794|184704|184832|184742|184859|184769|184784|184694|324
1737546900000|2025-01-22 11:55:00|184832|184742|184752|184662|184837|184747|184748|184658|319
1737547200000|2025-01-22 12:00:00|184752|184662|184762|184672|184768|184678|184736|184646|273
1737547500000|2025-01-22 12:05:00|184762|184672|184816|184726|184829|184739|184762|184672|527
1737547800000|2025-01-22 12:10:00|184816|184726|184756|184666|184826|184736|184747|184657|423
1737548100000|2025-01-22 12:15:00|184761.1|184671.1|184822.3|184732.3|184838.2|184748.2|184761.1|184671.1|231
1737548400000|2025-01-22 12:20:00|184823.3|184733.3|184879|184789|184902.9|184812.9|184821.6|184731.6|290
1737548700000|2025-01-22 12:25:00|184882.8|184792.8|185096.4|185006.4|185097.3|185007.3|184864.9|184774.9|436
1737549000000|2025-01-22 12:30:00|185096.8|185006.8|184930.5|184840.5|185155.1|185065.1|184903.4|184813.4|440
1737549300000|2025-01-22 12:35:00|184932.3|184842.3|184894|184804|184971.8|184881.8|184822.7|184729|426
1737549600000|2025-01-22 12:40:00|184893.9|184803.9|184843.9|184753.9|184923.6|184833.6|184814|184724|364
1737549900000|2025-01-22 12:45:00|184844.6|184754.6|184809.4|184719.4|184897.5|184807.5|184793|184703|306
1737550200000|2025-01-22 12:50:00|184809.5|184719.5|184735.8|184645.8|184890|184800|184728.8|184638.8|353
1737550500000|2025-01-22 12:55:00|184734.1|184644.1|184706.7|184616.7|184745.2|184655.2|184685.1|184595.1|355
1737550800000|2025-01-22 13:00:00|184697.4|184607.4|184683.5|184593.5|184775|184685|184595.6|184505.6|483
1737551100000|2025-01-22 13:05:00|184680.9|184590.9|184731.5|184641.5|184736.2|184646.2|184583.6|184493.6|479
1737551400000|2025-01-22 13:10:00|184734.4|184644.4|184850.5|184760.5|184863.4|184773.4|184719.6|184629.6|448
1737551700000|2025-01-22 13:15:00|184851|184761|184850.7|184760.7|184896.5|184806.5|184814.2|184724.2|360
1737552000000|2025-01-22 13:20:00|184846.6|184756.6|184880.7|184790.7|184901.1|184811.1|184759.9|184669.9|517
1737552300000|2025-01-22 13:25:00|184884.2|184794.2|184786.2|184696.2|184884.7|184794.7|184754.3|184664.3|559
1737552600000|2025-01-22 13:30:00|184785.2|184695.2|184754.3|184664.3|184883.8|184793.8|184751.9|184661.9|385
1737552900000|2025-01-22 13:35:00|184761.8|184671.8|184732|184642|184801.7|184711.7|184730.8|184640.8|481
1737553200000|2025-01-22 13:40:00|184735.9|184645.9|184761.5|184671.5|184850.5|184736.5|184732.5|184633.1|631
1737553500000|2025-01-22 13:45:00|184761.4|184671.4|184731.1|184641.1|184790.6|184700.6|184721.9|184631.9|351
1737553800000|2025-01-22 13:50:00|184732.2|184642.2|184733.1|184643.1|184736.6|184646.6|184695|184605|229
1737554100000|2025-01-22 13:55:00|184736.1|184646.1|184671.4|184581.4|184736.1|184646.1|184642.6|184552.6|345
1737554400000|2025-01-22 14:00:00|184672.4|184582.4|184645.4|184555.4|184688.7|184598.7|184611.6|184521.6|292
1737554700000|2025-01-22 14:05:00|184644.2|184554.2|184704.9|184614.9|184801.5|184711.5|184639.3|184538.1|285
1737555000000|2025-01-22 14:10:00|184707.2|184617.2|184970.7|184880.7|184977.4|184887.4|184705.9|184615.9|750
1737555300000|2025-01-22 14:15:00|184970.3|184880.3|184923.1|184833.1|185025.8|184935.8|184903.8|184813.8|608
1737555600000|2025-01-22 14:20:00|184930|184840|184835.2|184745.2|184990.8|184900.8|184823.3|184733.3|607
1737555900000|2025-01-22 14:25:00|184833.6|184743.6|185010|184920|185010.1|184920.1|184814.6|184724.6|607
1737556200000|2025-01-22 14:30:00|185011.1|184921.1|185218.8|185128.8|185220.6|185130.6|185000.9|184910.9|675
1737556500000|2025-01-22 14:35:00|185218.9|185128.9|185180.2|185090.2|185282.7|185192.7|185151.1|185061.1|628
1737556800000|2025-01-22 14:40:00|185170.4|185080.4|185150.8|185060.8|185183|185093|185140|185050|352
1737557100000|2025-01-22 14:45:00|185151.1|185061.1|184900.5|184810.5|185172.7|185082.7|184881|184791|507
1737557400000|2025-01-22 14:50:00|184902|184812|184947.6|184857.6|184972.1|184882.1|184890.8|184800.8|409
1737557700000|2025-01-22 14:55:00|184937.9|184847.9|184862|184772|184952.5|184862.5|184792.8|184702.8|306
1737558000000|2025-01-22 15:00:00|184865|184775|185048|184958|185072|184982|184865|184775|609
1737558300000|2025-01-22 15:05:00|185049|184959|185158|185068|185186|185070|185049|184959|561
1737558600000|2025-01-22 15:10:00|185158|185068|185150|185060|185168|185078|185085|184995|485
1737558900000|2025-01-22 15:15:00|185150|185060|185159|185069|185172|185082|185117|185027|431
1737559200000|2025-01-22 15:20:00|185158|185068|185188|185058|185188|185091|185127|185037|426
1737559500000|2025-01-22 15:25:00|185184|185054|185304|185214|185306|185216|185155|185036|739
1737559800000|2025-01-22 15:30:00|185304|185214|185196|185106|185316|185226|185190|185100|469
1737560100000|2025-01-22 15:35:00|185196|185106|185316|185226|185319|185229|185193|185103|494
1737560400000|2025-01-22 15:40:00|185316|185226|185340|185250|185368|185278|185306|185216|485
1737560700000|2025-01-22 15:45:00|185339.9|185249.9|185315.7|185225.7|185369.4|185279.4|185283.3|185193.3|313
1737561000000|2025-01-22 15:50:00|185312|185222|185188.4|185098.4|185319.3|185229.3|185186.7|185096.7|408
1737561300000|2025-01-22 15:55:00|185186.9|185096.9|185155.3|185065.3|185247|185157|185122.6|185032.6|530
1737561600000|2025-01-22 16:00:00|185156.1|185066.1|185215.1|185125.1|185243.9|185153.9|185156.1|185066.1|440
1737561900000|2025-01-22 16:05:00|185219.1|185129.1|185070.9|184980.9|185219.1|185129.1|185063.2|184973.2|318
1737562200000|2025-01-22 16:10:00|185073|184983|185197.1|185107.1|185198.4|185108.4|185073|184983|319
1737562500000|2025-01-22 16:15:00|185200.1|185110.1|185138.6|185048.6|185200.1|185110.1|185112.9|185022.9|374
1737562800000|2025-01-22 16:20:00|185138.4|185048.4|185091.2|185001.2|185156.8|185066.8|185088.7|184998.7|390
1737563100000|2025-01-22 16:25:00|185089.6|184999.6|185074.8|184984.8|185102.2|185012.2|185020.8|184930.8|421
1737563400000|2025-01-22 16:30:00|185069.4|184979.4|185047.2|184957.2|185072.2|184982.2|185028.4|184938.4|364
1737563700000|2025-01-22 16:35:00|185045.4|184955.4|184911.5|184821.5|185058.2|184968.2|184903.4|184813.4|431
1737564000000|2025-01-22 16:40:00|184915.6|184825.6|184916.6|184826.6|184928.4|184838.4|184898.4|184808.4|542
1737564300000|2025-01-22 16:45:00|184919.8|184829.8|184912.8|184822.8|184928.7|184838.7|184851|184761|443
1737564600000|2025-01-22 16:50:00|184911.3|184821.3|184812.2|184722.2|184913|184823|184737.4|184647.4|452
1737564900000|2025-01-22 16:55:00|184808.5|184718.5|184943.3|184853.3|184972.3|184882.3|184808.5|184718.5|283
1737565200000|2025-01-22 17:00:00|184939.7|184849.7|184957.3|184867.3|184976.2|184886.2|184936.8|184846.8|329
1737565500000|2025-01-22 17:05:00|184957.5|184867.5|185016|184926|185048.6|184958.6|184947.5|184857.5|303
1737565800000|2025-01-22 17:10:00|185016.7|184926.7|185066.7|184976.7|185084.2|184994.2|184995.6|184905.6|334
1737566100000|2025-01-22 17:15:00|185065.5|184975.5|185020.1|184930.1|185093|185003|185018.5|184928.5|307
1737566400000|2025-01-22 17:20:00|185022.1|184932.1|184984.1|184894.1|185040.5|184950.5|184982.7|184892.7|287
1737566700000|2025-01-22 17:25:00|184989.6|184899.6|184941.1|184851.1|184993.5|184903.5|184941.1|184851.1|285
1737567000000|2025-01-22 17:30:00|184945.9|184855.9|184966.8|184876.8|184971.9|184881.9|184930.3|184840.3|339
1737567300000|2025-01-22 17:35:00|184966.1|184876.1|185004.4|184914.4|185028.5|184938.5|184902.4|184812.4|387
1737567600000|2025-01-22 17:40:00|185001.2|184911.2|184996.8|184906.8|185017.2|184927.2|184978|184888|247
1737567900000|2025-01-22 17:45:00|185004.9|184914.9|184983.7|184893.7|185022.5|184932.5|184966.6|184876.6|411
1737568200000|2025-01-22 17:50:00|184986|184896|184949.5|184859.5|184986|184896|184939.7|184849.7|288
1737568500000|2025-01-22 17:55:00|184949.3|184859.3|184949|184859|184964.7|184874.7|184948.4|184858.4|244
1737568800000|2025-01-22 18:00:00|184947.4|184857.4|184933|184843|184955|184865|184875.3|184785.3|452
1737569100000|2025-01-22 18:05:00|184933.1|184843.1|184958.5|184868.5|184960.2|184870.2|184915.6|184825.6|344
1737569400000|2025-01-22 18:10:00|184961|184871|184891.1|184801.1|184965.2|184875.2|184876.1|184786.1|309
1737569700000|2025-01-22 18:15:00|184891.2|184801.2|184884|184794|184891.9|184801.9|184868.7|184778.7|234
1737570000000|2025-01-22 18:20:00|184885.5|184795.5|184804.4|184714.4|184889.8|184799.8|184785.4|184695.4|312
1737570300000|2025-01-22 18:25:00|184803.8|184713.8|184799.3|184709.3|184819.6|184729.6|184787.5|184697.5|339
1737570600000|2025-01-22 18:30:00|184798.7|184708.7|184822.3|184732.3|184845.2|184755.2|184778.7|184688.7|421
1737570900000|2025-01-22 18:35:00|184821.6|184731.6|184806.3|184716.3|184832|184742|184793.6|184703.6|294
1737571200000|2025-01-22 18:40:00|184810|184720|184814.4|184724.4|184837.5|184747.5|184790.1|184700.1|471
1737571500000|2025-01-22 18:45:00|184814.5|184724.5|184825.7|184735.7|184829.1|184739.1|184789.3|184699.3|343
1737571800000|2025-01-22 18:50:00|184811.2|184721.2|184882.2|184792.2|184902.9|184812.9|184808.2|184718.2|353
1737572100000|2025-01-22 18:55:00|184880.5|184790.5|184952|184862|184984.8|184894.8|184877.3|184787.3|406
1737572400000|2025-01-22 19:00:00|184946.8|184856.8|184882.7|184792.7|184972.8|184882.8|184874.3|184784.3|611
1737572700000|2025-01-22 19:05:00|184886.4|184796.4|184876.7|184786.7|184909.8|184819.8|184870.2|184780.2|486
1737573000000|2025-01-22 19:10:00|184875.4|184785.4|184880.2|184790.2|184932.5|184842.5|184868.4|184778.4|715
1737573300000|2025-01-22 19:15:00|184884|184794|184893.1|184803.1|184907.3|184817.3|184862.7|184772.7|438
1737573600000|2025-01-22 19:20:00|184895|184805|184865.2|184775.2|184916.9|184826.9|184858.2|184768.2|419
1737573900000|2025-01-22 19:25:00|184865.3|184775.3|184870.3|184780.3|184881.2|184791.2|184852.5|184762.5|405
1737574200000|2025-01-22 19:30:00|184866.7|184776.7|184882.2|184792.2|184888.5|184798.5|184857.4|184767.4|387
1737574500000|2025-01-22 19:35:00|184879.7|184789.7|184870.4|184780.4|184888.2|184798.2|184854.7|184764.7|384
1737574800000|2025-01-22 19:40:00|184869.9|184779.9|184877.1|184787.1|184883.8|184793.8|184861|184771|354
1737575100000|2025-01-22 19:45:00|184873.7|184783.7|184867.3|184777.3|184888.9|184798.9|184861.2|184771.2|365
1737575400000|2025-01-22 19:50:00|184862.3|184772.3|184894.5|184804.5|184895.8|184805.8|184860.4|184770.4|245
1737575700000|2025-01-22 19:55:00|184893.7|184803.7|184877.7|184787.7|184895.9|184805.9|184870.4|184780.4|334
1737576000000|2025-01-22 20:00:00|184877.5|184787.5|184892.5|184802.5|184901.9|184811.9|184865.4|184775.4|371
1737576300000|2025-01-22 20:05:00|184891.8|184801.8|184842.4|184752.4|184893.5|184803.5|184812.7|184722.7|173
1737576600000|2025-01-22 20:10:00|184846|184756|184800.5|184710.5|184846.7|184756.7|184773.1|184683.1|294
1737576900000|2025-01-22 20:15:00|184799.7|184709.7|184839.5|184749.5|184857.4|184767.4|184795.4|184705.4|251
1737577200000|2025-01-22 20:20:00|184865|184775|184889.5|184799.5|184894.5|184804.5|184860.3|184770.3|369
1737577500000|2025-01-22 20:25:00|184887.8|184797.8|184876.3|184786.3|184892|184802|184866.7|184776.7|243
1737577800000|2025-01-22 20:30:00|184872|184782|184893|184803|184896.1|184806.1|184867.6|184777.6|155
1737578100000|2025-01-22 20:35:00|184894|184804|184988.2|184898.2|185035.7|184945.7|184883.8|184793.8|247
1737578400000|2025-01-22 20:40:00|184985|184895|185032.6|184942.6|185038.2|184948.2|184981.7|184891.7|216
1737578700000|2025-01-22 20:45:00|185034.1|184944.1|185049.4|184959.4|185073.9|184983.9|185032.5|184942.5|190
1737579000000|2025-01-22 20:50:00|185063.6|184973.6|185092.8|185002.8|185106|185016|185032.8|184942.8|227
1737579300000|2025-01-22 20:55:00|185091.8|185001.8|185076.6|184986.6|185102.3|185012.3|185071.1|184981.1|193
1737579600000|2025-01-22 21:00:00|185074.2|184984.2|185065.1|184975.1|185089.4|184999.4|185024.2|184934.2|169
1737579900000|2025-01-22 21:05:00|185065|184975|185140.5|185050.5|185175.5|185062.5|184982.9|184892.9|141
1737580200000|2025-01-22 21:10:00|185133.5|185043.5|185166.4|185036.4|185176|185076|185132.3|185028|51
1737580500000|2025-01-22 21:15:00|185168.3|185038.3|185180.8|185050.8|185194.2|185080|185151|185031.3|50
1737580800000|2025-01-22 21:20:00|185173.4|185043.4|185166.1|185036.1|185181.7|185071.7|185148|185033.7|116
1737581100000|2025-01-22 21:25:00|185177.5|185047.5|185161|185031|185177.5|185047.5|185160.8|185030.8|51
1737581400000|2025-01-22 21:30:00|185160|185030|185164|185034|185164|185034|185159|185029|48
1737581700000|2025-01-22 21:35:00|185164|185034|185163|185033|185164|185034|185161|185031|51
1737582000000|2025-01-22 21:40:00|185162|185032|185130|185000|185215|185066|185118|184934|258
1737582300000|2025-01-22 21:45:00|185125.6|184995.6|185101.2|184971.2|185165.2|185007|185100.2|184852|460
1737582600000|2025-01-22 21:50:00|185103|184835.5|184996.9|184733|185133.5|184976.2|184946.2|184658|1070
1737582900000|2025-01-22 21:55:00|184985.4|184735.5|185082.9|184740.9|185116.3|184888.8|184979.5|184658|874
1737583200000|2025-01-22 22:00:00|185046.9|184704.9|185046.9|184704.9|185046.9|184704.9|185046.9|184704.9|1
1737585900000|2025-01-22 22:45:00|185015.2|184673.2|185051.3|184709.3|185051.4|184709.4|184980.8|184638.8|90
1737586200000|2025-01-22 22:50:00|185051.2|184709.2|185066.1|184724.1|185066.4|184724.4|185046.6|184704.6|69
1737586500000|2025-01-22 22:55:00|185067.2|184725.2|185045.5|184703.5|185068.6|184726.6|185045.5|184703.5|98
1737586800000|2025-01-22 23:00:00|185081.5|184739.5|185243.8|184901.8|185298.2|184956.2|185061|184719|96
1737587100000|2025-01-22 23:05:00|185245.3|184903.3|185236.4|184951.7|185258.4|184954.2|185208.3|184866.3|163
1737587400000|2025-01-22 23:10:00|185236.8|184951.2|185282.1|184940.1|185286.2|184951.9|185236.8|184930.9|158
1737587700000|2025-01-22 23:15:00|185282.2|184940.2|185270.1|184928.1|185285|184943.9|185266.8|184928.1|95
1737588000000|2025-01-22 23:20:00|185270.3|184928.3|185272.9|184930.9|185276.2|184934.2|185256.6|184914.6|58
1737588300000|2025-01-22 23:25:00|185273.8|184931.8|185282.1|184940.1|185289|184947|185257.9|184915.9|293
1737588600000|2025-01-22 23:30:00|185289.5|184947.5|185287.6|184945.6|185293.5|184951.5|185263.7|184921.7|50
1737588900000|2025-01-22 23:35:00|185287.5|184945.5|185292.6|184950.6|185294.4|184952.4|185259|184917|32
1737589200000|2025-01-22 23:40:00|185292.4|184950.4|185258.5|184916.5|185292.8|184950.8|185258.5|184916.5|293
1737589500000|2025-01-22 23:45:00|185284.2|184942.2|185274.6|184932.6|185288.5|184946.5|185250.3|184908.3|123
1737589800000|2025-01-22 23:50:00|185274.5|184932.5|185279.3|184937.3|185290.2|184948.2|185250.5|184908.5|161
1737590100000|2025-01-22 23:55:00|185279.4|184937.4|185281.9|184939.9|185283.2|184941.2|185258.5|184916.5|60
1737590400000|2025-01-23 00:00:00|185289.4|184947.4|185260.1|184918.1|185289.4|184947.4|185182|184840|215
1737590700000|2025-01-23 00:05:00|185264.9|184922.9|185223.5|184909.9|185264.9|184924.6|185223.3|184904.7|200
1737591000000|2025-01-23 00:10:00|185223.1|184909.5|185227.9|184933|185229.5|184934|185218.4|184909.1|148
1737591300000|2025-01-23 00:15:00|185228.1|184933.5|185193.3|184902.6|185228.6|184934.5|185192.9|184902.2|136
1737591600000|2025-01-23 00:20:00|185192.9|184902.2|185182.4|184897.8|185192.9|184902.2|185167.7|184884.2|106
1737591900000|2025-01-23 00:25:00|185182.8|184898|185182.4|184900.8|185192.8|184905.5|185169.2|184889.2|80
1737592200000|2025-01-23 00:30:00|185179|184904|185181.6|184894.5|185187.8|184904|185166.2|184883.7|61
1737592500000|2025-01-23 00:35:00|185182.7|184895.2|185181.9|184897.9|185190.4|184901.3|185173.9|184885|74
1737592800000|2025-01-23 00:40:00|185181.6|184897.7|185168.8|184887.3|185187|184904.9|185168.8|184887.3|64
1737593100000|2025-01-23 00:45:00|185171.2|184889.7|185182|184898.7|185182.9|184901.4|185170.9|184889|62
1737593400000|2025-01-23 00:50:00|185183.6|184900|185177.2|184897.7|185186.9|184902.4|185156.4|184871|91
1737593700000|2025-01-23 00:55:00|185176.8|184897.6|185110.3|184796|185182.7|184899.9|185084.7|184794.5|103
1737594000000|2025-01-23 01:00:00|185090|184814|185036|184906|185103|184918|185010|184814|207
1737594300000|2025-01-23 01:05:00|185036|184906|185030|184900|185093|184920|185020|184870|181
1737594600000|2025-01-23 01:10:00|185030|184900|185026|184896|185048|184918|185008|184878|180
1737594900000|2025-01-23 01:15:00|185023|184893|185078|184948|185078|184948|185020|184890|150
1737595200000|2025-01-23 01:20:00|185080|184950|185118|184988|185137|184994|185079|184934|139
1737595500000|2025-01-23 01:25:00|185118|184988|185126|184996|185131|185001|185096|184966|124
1737595800000|2025-01-23 01:30:00|185127|184997|185126|184996|185129|184999|185086|184956|134
1737596100000|2025-01-23 01:35:00|185125|184995|185052|184922|185182|185052|185038|184908|218
1737596400000|2025-01-23 01:40:00|185050|184920|185068|184938|185077|184947|185039|184909|185
1737596700000|2025-01-23 01:45:00|185072|184942|185118|184988|185130|185000|185071|184941|160
1737597000000|2025-01-23 01:50:00|185118|184988|185173|185043|185182|185052|185107|184977|189
1737597300000|2025-01-23 01:55:00|185172|185042|185182|185052|185250|185090|185171|185035|304
1737597600000|2025-01-23 02:00:00|185188|185058|185312|185094|185334|185123|185178|185048|391
1737597900000|2025-01-23 02:05:00|185314|185093|185243|185113|185340|185151|185218|185086|407
1737598200000|2025-01-23 02:10:00|185242|185112|185209|185079|185258|185128|185188|185058|535
1737598500000|2025-01-23 02:15:00|185209|185079|185179|185049|185210|185080|185160|185030|135
1737598800000|2025-01-23 02:20:00|185180|185050|185134|185004|185192|185062|185125|184995|167
1737599100000|2025-01-23 02:25:00|185134|185004|185129|184999|185138|185008|185128|184998|123
1737599400000|2025-01-23 02:30:00|185129|184999|185125|184995|185136|185006|185119|184989|188
1737599700000|2025-01-23 02:35:00|185120|184990|185119|184989|185130|185000|185106|184976|189
1737600000000|2025-01-23 02:40:00|185119|184989|185120|184990|185130|185000|185105|184975|211
1737600300000|2025-01-23 02:45:00|185088.3|184998.3|185119.9|184989.9|185140.4|185022.2|185083.6|184983.7|127
1737600600000|2025-01-23 02:50:00|185121.4|184991.4|185090.6|185000.6|185155.8|185031.5|185089.8|184981.3|188
1737600900000|2025-01-23 02:55:00|185090.9|185000.9|185093|185003|185112.6|185022.6|185087.3|184997.3|144
1737601200000|2025-01-23 03:00:00|185092.8|185002.8|185099.2|185009.2|185119.7|185029.7|185085.1|184995.1|151
1737601500000|2025-01-23 03:05:00|185098.7|185008.7|185089.7|184999.7|185114|185024|185088.6|184998.6|107
1737601800000|2025-01-23 03:10:00|185089.6|184999.6|185096.7|185006.7|185116.2|185026.2|185085.3|184995.3|123
1737602100000|2025-01-23 03:15:00|185126|184996|185137|185007|185218|185035|185119|184972|235
1737602400000|2025-01-23 03:20:00|185138|185008|185135|185005|185144|185014|185113|184983|194
1737602700000|2025-01-23 03:25:00|185134|185004|185124|184994|185141|185011|185114|184984|190
1737603000000|2025-01-23 03:30:00|185124|184994|185118|184988|185148|185018|185106|184976|209
1737603300000|2025-01-23 03:35:00|185120|184990|185129|184999|185135|185005|185111|184981|152
1737603600000|2025-01-23 03:40:00|185129|184999|185123|184993|185149|185019|185114|184984|188
1737603900000|2025-01-23 03:45:00|185123|184993|185124|184994|185140|185010|185112|184982|127
1737604200000|2025-01-23 03:50:00|185124|184994|185125|184995|185140|185010|185115|184985|140
1737604500000|2025-01-23 03:55:00|185126|184996|185137|185007|185155|185025|185121|184991|116
1737604800000|2025-01-23 04:00:00|185130|185000|185129|184999|185135|185005|185114|184984|101
1737605100000|2025-01-23 04:05:00|185126|184996|185124|184994|185133|185003|185124|184994|85
1737605400000|2025-01-23 04:10:00|185123|184993|185066|184936|185144|185014|185046|184916|134
1737605700000|2025-01-23 04:15:00|185067|184937|185111|184981|185113|184983|185064|184934|136
1737606000000|2025-01-23 04:20:00|185115|184985|185045|184915|185115|185002|185025|184895|115
1737606300000|2025-01-23 04:25:00|185044|184914|185039|184909|185052|184934|185023|184901|90
1737606600000|2025-01-23 04:30:00|185038|184908|185099|184969|185114|184984|185002|184891|151
1737606900000|2025-01-23 04:35:00|185099|184969|185102|184972|185105|184975|185094|184964|78
1737607200000|2025-01-23 04:40:00|185104|184974|185092|184962|185106|184976|185090|184960|83
1737607500000|2025-01-23 04:45:00|185094|184964|185079|184949|185105|184975|185073|184943|98
1737607800000|2025-01-23 04:50:00|185062|184972|185087|184957|185112|184984|185056|184946|71
1737608100000|2025-01-23 04:55:00|185091|184961|185078|184988|185108|184988|185074|184959|107
1737608400000|2025-01-23 05:00:00|185074|184984|185101|184971|185105|184984|185050|184920|226
1737608700000|2025-01-23 05:05:00|185102|184972|185091|184961|185119|184989|185073|184943|238
1737609000000|2025-01-23 05:10:00|185091|184961|185084|184954|185122|184992|185057|184927|193
1737609300000|2025-01-23 05:15:00|185083|184953|185067|184937|185089|184959|185040|184910|152
1737609600000|2025-01-23 05:20:00|185064|184934|185110|184980|185119|184989|185035|184905|128
1737609900000|2025-01-23 05:25:00|185110|184980|185178|185048|185190|185060|185107|184977|226
1737610200000|2025-01-23 05:30:00|185179|185049|185251|185023|185333|185069|185155|184868|794
1737610500000|2025-01-23 05:35:00|185246|185025|185200|185070|185279|185081|185184|185009|403
1737610800000|2025-01-23 05:40:00|185195|185065|185200|185070|185259|185088|185187|185023|388
1737611100000|2025-01-23 05:45:00|185200|185070|185200|185070|185251|185089|185187|185033|341
1737611400000|2025-01-23 05:50:00|185203|185073|185191|185061|185255|185086|185181|185033|269
1737611700000|2025-01-23 05:55:00|185191|185061|185218|185088|185221|185091|185187|185057|214
1737612000000|2025-01-23 06:00:00|185202.9|185112.9|185193|185103|185207.8|185117.8|185166.8|185076.8|145
1737612300000|2025-01-23 06:05:00|185193.4|185103.4|185069.6|184979.6|185193.4|185103.4|185005.3|184890.9|520
1737612600000|2025-01-23 06:10:00|185067.8|184977.8|185127.8|185037.8|185159|185055.9|185067.8|184977.8|255
1737612900000|2025-01-23 06:15:00|185144|185014|185151|185021|185153|185052|185082|184986|336
1737613200000|2025-01-23 06:20:00|185151|185021|185146|185016|185164|185059|185089|184982|337
1737613500000|2025-01-23 06:25:00|185152|185022|185098|185008|185162|185036|185076|184977|444
1737613800000|2025-01-23 06:30:00|185136|185006|185264|185134|185322|185167|185136|185006|297
1737614100000|2025-01-23 06:35:00|185265|185135|185279|185149|185331|185178|185249|185119|421
1737614400000|2025-01-23 06:40:00|185280|185150|185276|185146|185302|185172|185247|185081|500
1737614700000|2025-01-23 06:45:00|185276|185146|185295|185165|185352|185188|185268|185138|397
1737615000000|2025-01-23 06:50:00|185294|185164|185335|185205|185376|185228|185287|185136|312
1737615300000|2025-01-23 06:55:00|185340|185210|185344|185214|185361|185231|185330|185200|354
1737615600000|2025-01-23 07:00:00|185340|185210|185368|185278|185456|185359|185340|185210|426
1737615900000|2025-01-23 07:05:00|185368|185278|185352|185262|185423|185317|185323|185193|374
1737616200000|2025-01-23 07:10:00|185356|185266|185303|185213|185506|185414|185278|185188|685
1737616500000|2025-01-23 07:15:00|185300|185210|185338|185248|185373|185283|185292|185202|436
1737616800000|2025-01-23 07:20:00|185336|185246|185366|185276|185384|185294|185325|185235|423
1737617100000|2025-01-23 07:25:00|185364|185274|185287|185197|185380|185290|185240|185150|450
1737617400000|2025-01-23 07:30:00|185285|185195|185278|185188|185332|185242|185246|185156|428
1737617700000|2025-01-23 07:35:00|185279|185189|185363|185273|185382|185292|185276|185186|529
1737618000000|2025-01-23 07:40:00|185366|185276|185364|185274|185390|185300|185327|185237|309
1737618300000|2025-01-23 07:45:00|185364|185274|185321|185231|185390|185300|185287|185197|344
1737618600000|2025-01-23 07:50:00|185321|185231|185431|185341|185460|185370|185311|185221|378
1737618900000|2025-01-23 07:55:00|185432|185342|185512|185422|185512|185422|185427|185337|265
1737619200000|2025-01-23 08:00:00|185518|185428|185573|185483|185619|185529|185510|185420|536
1737619500000|2025-01-23 08:05:00|185574|185484|185662|185572|185694|185604|185569|185479|449
1737619800000|2025-01-23 08:10:00|185663|185573|185474|185384|185668|185578|185466|185376|429
1737620100000|2025-01-23 08:15:00|185473.7|185383.7|185326|185236|185478.7|185388.7|185299|185209|446
1737620400000|2025-01-23 08:20:00|185319|185229|185343.1|185253.1|185350.4|185260.4|185268.4|185178.4|515
1737620700000|2025-01-23 08:25:00|185342.9|185252.9|185654.9|185564.9|185658.5|185568.5|185338.1|185248.1|639
1737621000000|2025-01-23 08:30:00|185647|185557|185864|185774|185874|185784|185607|185517|589
1737621300000|2025-01-23 08:35:00|185860|185770|185892|185802|185923|185833|185839|185749|467
1737621600000|2025-01-23 08:40:00|185892|185802|185704|185614|185894|185804|185650|185560|522
1737621900000|2025-01-23 08:45:00|185703|185613|185604|185514|185706|185616|185593|185503|526
1737622200000|2025-01-23 08:50:00|185604|185514|185600|185510|185625|185535|185516|185426|691
1737622500000|2025-01-23 08:55:00|185610|185520|185783|185693|185810|185720|185605|185515|515
1737622800000|2025-01-23 09:00:00|185784|185694|185574|185484|185829|185739|185533|185443|636
1737623100000|2025-01-23 09:05:00|185573|185483|185698|185608|185727|185637|185548|185458|437
1737623400000|2025-01-23 09:10:00|185698|185608|185766|185676|185774|185684|185676|185586|461
1737623700000|2025-01-23 09:15:00|185766|185676|185840|185750|185846|185756|185642|185552|650
1737624000000|2025-01-23 09:20:00|185840|185750|185786|185696|185871|185781|185747|185657|590
1737624300000|2025-01-23 09:25:00|185787|185697|185773|185683|185852|185762|185757|185667|628
1737624600000|2025-01-23 09:30:00|185778|185688|185797|185707|185815|185725|185727|185637|548
1737624900000|2025-01-23 09:35:00|185795|185705|185742|185652|185821|185731|185719|185629|551
1737625200000|2025-01-23 09:40:00|185742|185652|185757|185667|185783|185693|185714|185624|399
1737625500000|2025-01-23 09:45:00|185756|185666|185689|185599|185782|185692|185665|185575|408
1737625800000|2025-01-23 09:50:00|185690|185600|185660|185570|185702|185612|185634|185544|306
1737626100000|2025-01-23 09:55:00|185660|185570|185661|185571|185697|185607|185620|185530|372
1737626400000|2025-01-23 10:00:00|185662|185572|185694|185604|185695|185605|185543|185453|506
1737626700000|2025-01-23 10:05:00|185692|185602|185748|185658|185759|185669|185592|185502|489
1737627000000|2025-01-23 10:10:00|185747|185657|185719|185629|185782|185692|185708|185618|524
1737627300000|2025-01-23 10:15:00|185719|185629|185604|185514|185720|185630|185577|185487|405
1737627600000|2025-01-23 10:20:00|185604|185514|185532|185442|185635|185545|185524|185434|358
1737627900000|2025-01-23 10:25:00|185533|185443|185525|185435|185558|185468|185488|185398|320
1737628200000|2025-01-23 10:30:00|185523|185433|185545|185455|185549|185459|185504|185414|378
1737628500000|2025-01-23 10:35:00|185545|185455|185506|185416|185593|185503|185505|185415|404
1737628800000|2025-01-23 10:40:00|185507|185417|185576|185486|185600|185510|185504|185414|312
1737629100000|2025-01-23 10:45:00|185577|185487|185637|185547|185643|185553|185577|185487|336
1737629400000|2025-01-23 10:50:00|185638|185548|185647|185557|185695|185605|185606|185516|430
1737629700000|2025-01-23 10:55:00|185653|185563|185678|185588|185687|185597|185613|185523|362
1737630000000|2025-01-23 11:00:00|185691|185601|185708|185618|185788|185698|185687|185588|526
1737630300000|2025-01-23 11:05:00|185708|185618|185756|185666|185764|185674|185627|185537|540
1737630600000|2025-01-23 11:10:00|185757|185667|185738|185648|185765|185675|185719|185629|495
1737630900000|2025-01-23 11:15:00|185738|185648|185750|185660|185777|185687|185716|185626|380
1737631200000|2025-01-23 11:20:00|185750|185660|185789|185699|185797|185707|185678|185588|424
1737631500000|2025-01-23 11:25:00|185789|185699|185721|185631|185789|185699|185698|185608|404
1737631800000|2025-01-23 11:30:00|185718|185628|185637|185547|185720|185630|185571|185481|415
1737632100000|2025-01-23 11:35:00|185637|185547|185552|185462|185638|185548|185545|185455|359
1737632400000|2025-01-23 11:40:00|185552|185462|185533|185443|185608|185518|185530|185440|283
1737632700000|2025-01-23 11:45:00|185532|185442|185701|185611|185703|185613|185532|185442|487
1737633000000|2025-01-23 11:50:00|185702|185612|185693|185603|185745|185655|185663|185573|508
1737633300000|2025-01-23 11:55:00|185694|185604|185740|185650|185749|185659|185670|185580|501
1737633600000|2025-01-23 12:00:00|185742|185652|185797|185707|185811|185721|185717|185627|547
1737633900000|2025-01-23 12:05:00|185794|185704|185842|185752|185880|185790|185770|185680|538
1737634200000|2025-01-23 12:10:00|185842|185752|185907|185817|185954|185864|185744|185654|623
1737634500000|2025-01-23 12:15:00|185908|185818|185957|185867|185969|185879|185865|185775|477
1737634800000|2025-01-23 12:20:00|185959|185869|185887|185797|186096|186006|185879|185789|553
1737635100000|2025-01-23 12:25:00|185882|185792|185870|185780|185906|185816|185844|185754|427
1737635400000|2025-01-23 12:30:00|185868|185778|185913|185823|185934|185844|185842|185752|466
1737635700000|2025-01-23 12:35:00|185913|185823|185812|185722|185923|185833|185808|185718|446
1737636000000|2025-01-23 12:40:00|185812|185722|185735|185645|185815|185725|185725|185635|514
1737636300000|2025-01-23 12:45:00|185735|185645|185738|185648|185753|185663|185707|185617|317
1737636600000|2025-01-23 12:50:00|185738|185648|185670|185580|185750|185660|185656|185566|321
1737636900000|2025-01-23 12:55:00|185668|185578|185622|185532|185668|185578|185580|185490|710
1737637200000|2025-01-23 13:00:00|185619|185529|185572|185482|185619|185529|185472|185382|681
1737637500000|2025-01-23 13:05:00|185573|185483|185676|185586|185695|185605|185573|185483|577
1737637800000|2025-01-23 13:10:00|185670|185580|185943|185853|185972|185882|185664|185574|666
1737638100000|2025-01-23 13:15:00|185941|185851|185847|185757|186010|185920|185841|185751|687
1737638400000|2025-01-23 13:20:00|185847|185757|185811|185721|185891|185801|185749|185659|681
1737638700000|2025-01-23 13:25:00|185810|185720|185855|185514|185855|185721|185716|185514|557
1737639000000|2025-01-23 13:30:00|185850|185508|185522|185432|185857|185633|185508|185418|712
1737639300000|2025-01-23 13:35:00|185527|185437|185446|185356|185535|185445|185365|185275|874
1737639600000|2025-01-23 13:40:00|185447|185357|185568|185478|185573|185483|185424|185334|647
1737639900000|2025-01-23 13:45:00|185564|185474|185487|185397|185569|185479|185465|185375|660
1737640200000|2025-01-23 13:50:00|185486|185396|185567|185477|185623|185533|185471|185381|648
1737640500000|2025-01-23 13:55:00|185572|185482|185436|185346|185620|185530|185430|185340|728
1737640800000|2025-01-23 14:00:00|185443|185353|185509|185419|185521|185431|185377|185287|728
1737641100000|2025-01-23 14:05:00|185505|185415|185484|185394|185557|185467|185481|185391|651
1737641400000|2025-01-23 14:10:00|185485|185395|185488|185398|185559|185469|185484|185394|546
1737641700000|2025-01-23 14:15:00|185487|185397|185394|185304|185532|185442|185344|185254|604
1737642000000|2025-01-23 14:20:00|185389|185299|185331|185241|185405|185315|185322|185232|569
1737642300000|2025-01-23 14:25:00|185331|185241|185430|185340|185432|185342|185326|185236|566
1737642600000|2025-01-23 14:30:00|185427|185337|185541|185451|185560|185470|185424|185334|736
1737642900000|2025-01-23 14:35:00|185541|185451|185602|185512|185617|185527|185521|185431|413
1737643200000|2025-01-23 14:40:00|185603|185513|185716|185626|185804|185714|185575|185485|646
1737643500000|2025-01-23 14:45:00|185718|185628|185724|185634|185827|185737|185669|185579|710
1737643800000|2025-01-23 14:50:00|185724|185634|185558|185468|185733|185643|185553|185463|633
1737644100000|2025-01-23 14:55:00|185558|185468|185471|185381|185558|185468|185453|185363|418
1737644400000|2025-01-23 15:00:00|185465|185375|185626|185536|185644|185554|185456|185366|616
1737644700000|2025-01-23 15:05:00|185625|185535|185649|185559|185659|185569|185571|185481|639
1737645000000|2025-01-23 15:10:00|185649|185559|185597|185507|185655|185565|185590|185500|582
1737645300000|2025-01-23 15:15:00|185597|185507|185627|185537|185639|185549|185564|185474|615
1737645600000|2025-01-23 15:20:00|185628|185538|185676|185586|185685|185595|185605|185515|587
1737645900000|2025-01-23 15:25:00|185679|185589|185664|185574|185723|185633|185661|185571|513
1737646200000|2025-01-23 15:30:00|185660|185570|185656|185566|185703|185613|185644|185554|591
1737646500000|2025-01-23 15:35:00|185654|185564|185613|185523|185661|185571|185576|185486|552
1737646800000|2025-01-23 15:40:00|185608|185518|185638|185548|185666|185576|185602|185512|456
1737647100000|2025-01-23 15:45:00|185614.3|185524.3|185610.6|185520.6|185644.6|185554.6|185548.9|185458.9|475
1737647400000|2025-01-23 15:50:00|185603.4|185513.4|185606.6|185516.6|185639.9|185549.9|185569.5|185479.5|466
1737647700000|2025-01-23 15:55:00|185599|185509|185557.9|185467.9|185614.6|185524.6|185516.4|185426.4|455
1737648000000|2025-01-23 16:00:00|185560|185470|185549|185459|185567|185477|185472|185382|625
1737648300000|2025-01-23 16:05:00|185548|185458|185587|185497|185615|185525|185546|185456|549
1737648600000|2025-01-23 16:10:00|185587|185497|185602|185472|185906|185776|185540|185450|817
1737648900000|2025-01-23 16:15:00|185603|185473|185474|185344|185666|185496|185462|185281|806
1737649200000|2025-01-23 16:20:00|185472|185342|185314|185224|185525|185370|185291|185182|616
1737649500000|2025-01-23 16:25:00|185314|185224|185536|185406|185621|185460|185306|185216|890
1737649800000|2025-01-23 16:30:00|185536|185406|185217|185127|185536|185406|185190|185066|535
1737650100000|2025-01-23 16:35:00|185216|185126|185215|185125|185233|185143|185169|185079|554
1737650400000|2025-01-23 16:40:00|185213|185123|185026|184896|185282|185178|184977|184847|674
1737650700000|2025-01-23 16:45:00|185024|184894|184940|184850|185024|184894|184880|184780|647
1737651000000|2025-01-23 16:50:00|184942|184852|185065|184975|185091|185001|184896|184806|608
1737651300000|2025-01-23 16:55:00|185068|184978|185076|184986|185135|185045|185017|184927|691
1737651600000|2025-01-23 17:00:00|185077|184987|185099|185009|185147|185057|185065|184975|623
1737651900000|2025-01-23 17:05:00|185097|185007|184886|184796|185099|185009|184858|184740|727
1737652200000|2025-01-23 17:10:00|184886|184796|184970|184880|184976|184886|184721|184608|591
1737652500000|2025-01-23 17:15:00|184971|184881|185207|185117|185247|185135|184970|184880|557
1737652800000|2025-01-23 17:20:00|185154|185064|185028|184938|185155|185065|185022|184932|379
1737653100000|2025-01-23 17:25:00|185029|184939|185008|184918|185065|184975|185006|184916|434
1737653400000|2025-01-23 17:30:00|185008|184918|184883|184793|185011|184921|184878|184788|379
1737653700000|2025-01-23 17:35:00|184885|184795|184831|184741|184891|184801|184771|184681|470
1737654000000|2025-01-23 17:40:00|184832|184742|184755|184665|184832|184742|184749|184659|235
1737654300000|2025-01-23 17:45:00|184755|184665|184687|184597|184756|184666|184679|184589|368
1737654600000|2025-01-23 17:50:00|184686|184596|184601|184511|184688|184598|184589|184499|424
1737654900000|2025-01-23 17:55:00|184601|184511|184663|184573|184663|184573|184587|184497|465
1737655200000|2025-01-23 18:00:00|184662|184572|184679|184589|184790|184700|184654|184564|606
1737655500000|2025-01-23 18:05:00|184680|184590|184728|184638|184753|184663|184673|184583|409
1737655800000|2025-01-23 18:10:00|184728|184638|184679|184589|184744|184654|184651|184561|404
1737656100000|2025-01-23 18:15:00|184677|184587|184709|184619|184770|184680|184675|184585|381
1737656400000|2025-01-23 18:20:00|184709|184619|184635|184545|184733|184643|184605|184515|385
1737656700000|2025-01-23 18:25:00|184639|184549|184672|184582|184685|184595|184634|184544|423
1737657000000|2025-01-23 18:30:00|184673.7|184583.7|184705.4|184615.4|184722|184632|184649|184559|263
1737657300000|2025-01-23 18:35:00|184698.5|184608.5|184699.6|184609.6|184769.2|184679.2|184689.4|184599.4|350
1737657600000|2025-01-23 18:40:00|184713.3|184623.3|184704.6|184614.6|184752.8|184662.8|184688.7|184598.7|400
1737657900000|2025-01-23 18:45:00|184707|184617|184709|184619|184714|184624|184610|184520|411
1737658200000|2025-01-23 18:50:00|184710|184620|184689|184599|184712|184622|184678|184588|347
1737658500000|2025-01-23 18:55:00|184691|184601|184706|184616|184720|184630|184679|184589|457
1737658800000|2025-01-23 19:00:00|184703.8|184613.8|184751|184661|184781|184691|184672.2|184582.2|402
1737659100000|2025-01-23 19:05:00|184744.7|184654.7|184817.4|184727.4|184819.2|184729.2|184728.7|184638.7|238
1737659400000|2025-01-23 19:10:00|184818.8|184728.8|184905.6|184815.6|184909.7|184819.7|184806.1|184716.1|318
1737659700000|2025-01-23 19:15:00|184898.3|184808.3|184897.4|184807.4|184914.6|184824.6|184880.3|184790.3|258
1737660000000|2025-01-23 19:20:00|184906.3|184816.3|184863.5|184773.5|184912.7|184822.7|184853.5|184763.5|347
1737660300000|2025-01-23 19:25:00|184850.1|184760.1|184804.7|184714.7|184886.5|184796.5|184795.8|184705.8|347
1737660600000|2025-01-23 19:30:00|184801.2|184711.2|184728.9|184638.9|184828.7|184738.7|184688.8|184598.8|317
1737660900000|2025-01-23 19:35:00|184730.7|184640.7|184768.8|184678.8|184784.5|184694.5|184723|184633|386
1737661200000|2025-01-23 19:40:00|184765.7|184675.7|184799.5|184709.5|184816.3|184726.3|184739.1|184649.1|264
1737661500000|2025-01-23 19:45:00|184804|184714|184801|184711|184826|184736|184792|184702|374
1737661800000|2025-01-23 19:50:00|184801|184711|184802|184712|184821|184731|184792|184702|309
1737662100000|2025-01-23 19:55:00|184803|184713|184838|184748|184844|184754|184782|184692|375
1737662400000|2025-01-23 20:00:00|184840|184750|184853|184763|184907|184817|184839|184749|386
1737662700000|2025-01-23 20:05:00|184856|184766|184767|184677|184859|184769|184744|184654|352
1737663000000|2025-01-23 20:10:00|184766|184676|184726|184636|184768|184678|184698|184608|306
1737663300000|2025-01-23 20:15:00|184721.4|184631.4|184718.5|184628.5|184798.1|184708.1|184676.5|184586.5|228
1737663600000|2025-01-23 20:20:00|184718.4|184628.4|184727.4|184637.4|184736|184646|184680.9|184590.9|222
1737663900000|2025-01-23 20:25:00|184728.4|184638.4|184741.6|184651.6|184755.3|184665.3|184717.5|184627.5|260
1737664200000|2025-01-23 20:30:00|184742.5|184652.5|184862|184772|184871|184781|184740|184650|361
1737664500000|2025-01-23 20:35:00|184861.5|184771.5|184972.1|184882.1|184992|184902|184830.5|184740.5|281
1737664800000|2025-01-23 20:40:00|184973.5|184883.5|185066.8|184976.8|185123|185033|184973.5|184883.5|268
1737665100000|2025-01-23 20:45:00|185071.6|184981.6|185052.6|184962.6|185071.6|184981.6|185032.6|184942.6|225
1737665400000|2025-01-23 20:50:00|185043.3|184953.3|185056.2|184966.2|185097.4|185007.4|185021.4|184931.4|305
1737665700000|2025-01-23 20:55:00|185058.2|184968.2|185141.4|185051.4|185182.5|185092.5|185048.9|184958.9|630
1737666000000|2025-01-23 21:00:00|185146.8|185056.8|185132.2|185042.2|185172.4|185082.4|185111.5|185021.5|175
1737666300000|2025-01-23 21:05:00|185133.2|185043.2|185155.2|185065.2|185161.6|185071.6|185124.1|185034.1|113
1737666600000|2025-01-23 21:10:00|185153.4|185063.4|185186.9|185096.9|185188.6|185098.6|185146.1|185056.1|92
1737666900000|2025-01-23 21:15:00|185196.9|185106.9|185221.9|185131.9|185238.5|185148.5|185184.8|185094.8|88
1737667200000|2025-01-23 21:20:00|185223|185133|185190.6|185100.6|185225.5|185135.5|185168.1|185078.1|124
1737667500000|2025-01-23 21:25:00|185193.4|185103.4|185225.5|185135.5|185241.1|185151.1|185185.3|185095.3|68
1737667800000|2025-01-23 21:30:00|185225.7|185135.7|185228.6|185098.6|185242.5|185136.2|185210.5|185096.6|93
1737668100000|2025-01-23 21:35:00|185228.9|185098.9|185242.2|185112.2|185249|185119|185228.9|185098.9|133
1737668400000|2025-01-23 21:40:00|185244.4|185114.4|185253|185123|185256.9|185126.9|185244.1|185114.1|26
1737668700000|2025-01-23 21:45:00|185254|185124|185252|185122|185287|185157|185247|185117|59
1737669000000|2025-01-23 21:50:00|185250|185120|185261|185131|185307|185133|185248|185062|67
1737669300000|2025-01-23 21:55:00|185251|185121|185269|184927|185384|185121|185234|184892|339
1737671400000|2025-01-23 22:30:00|185191.9|184849.9|185191.8|184849.8|185191.9|184849.9|185191.8|184849.8|78
1737671700000|2025-01-23 22:35:00|185191.9|184849.9|185187.7|184845.7|185191.9|184849.9|185137.7|184795.7|97
1737672000000|2025-01-23 22:40:00|185191.9|184849.9|185191.9|184849.9|185191.9|184849.9|185137.7|184795.7|37
1737672300000|2025-01-23 22:45:00|185195|184853|185195|184853|185195|184853|185194|184852|17
1737672600000|2025-01-23 22:50:00|185195|184853|185217|184875|185238|184896|185174|184832|87
1737672900000|2025-01-23 22:55:00|185218|184876|185218|184876|185239|184897|185168|184826|123
1737673200000|2025-01-23 23:00:00|185207|184865|185290|184948|185301|184959|185168|184826|150
1737673500000|2025-01-23 23:05:00|185290|184948|185284|184942|185309|184967|185237|184895|116
1737673800000|2025-01-23 23:10:00|185249|184907|185282|184940|185297|184955|185249|184907|75
1737674100000|2025-01-23 23:15:00|185279.3|184937.3|185279.4|184937.4|185279.4|184937.4|185279.3|184937.3|26
1737674400000|2025-01-23 23:20:00|185200.2|184858.2|185273.5|184931.5|185319.4|184977.4|185200.2|184858.2|65
1737674700000|2025-01-23 23:25:00|185273.2|184931.2|185248.4|184906.4|185273.2|184931.2|185248.4|184906.4|99
1737675000000|2025-01-23 23:30:00|185266|184924|185279|184937|185286|184944|185229|184887|102
1737675300000|2025-01-23 23:35:00|185275|184933|185248|184992|185291|185000|185232|184890|67
1737675600000|2025-01-23 23:40:00|185253|184999|185252|184995|185278|184999|185200|184858|112
1737675900000|2025-01-23 23:45:00|185252|184934|185260|184918|185279|184999|185230|184888|56
1737676200000|2025-01-23 23:50:00|185262|184920|185250|184908|185292|184999|185229|184889|119
1737676500000|2025-01-23 23:55:00|185262|184928|185232|184990|185327|185004|185232|184908|105
1737676800000|2025-01-24 00:00:00|185248|185005|185244|184988|185300|185012|185220|184929|226
1737677100000|2025-01-24 00:05:00|185236|184981|185245|184949|185280|184996|185206|184921|157
1737677400000|2025-01-24 00:10:00|185245|184949|185243|184941|185286|184998|185202|184920|93
1737677700000|2025-01-24 00:15:00|185218|184975|185201|184991|185247|184991|185200|184941|140
1737678000000|2025-01-24 00:20:00|185201|184991|185210|184966|185251|184991|185193|184937|127
1737678300000|2025-01-24 00:25:00|185240|184938|185233|184948|185247|184976|185203|184936|158
1737678600000|2025-01-24 00:30:00|185240|184948|185197|184963|185241|184983|185197|184939|175
1737678900000|2025-01-24 00:35:00|185197|184963|185220|184940|185222|184971|185183|184936|79
1737679200000|2025-01-24 00:40:00|185220|184937|185216|184936|185222|184972|185183|184936|55
1737679500000|2025-01-24 00:45:00|185183|184969|185219|184940|185219|184969|185183|184937|34
1737679800000|2025-01-24 00:50:00|185219|184940|185219|184940|185220|184971|185182|184937|115
1737680100000|2025-01-24 00:55:00|185194|184964|185197|184960|185220|184969|185182|184936|59
1737680400000|2025-01-24 01:00:00|185145|185015|185179|185049|185211|185081|185131|185004|234
1737680700000|2025-01-24 01:05:00|185179|185049|185125|185035|185197|185089|185120|185030|192
1737681000000|2025-01-24 01:10:00|185124|185034|185127|185037|185146|185056|185101|185011|147
1737681300000|2025-01-24 01:15:00|185128|185038|185166|185036|185179|185073|185110|185020|160
1737681600000|2025-01-24 01:20:00|185166|185036|185237|185107|185246|185137|185132|185020|243
1737681900000|2025-01-24 01:25:00|185240|185110|185241|185111|185248|185118|185199|185069|206
1737682200000|2025-01-24 01:30:00|185248|185118|185220|185130|185248|185146|185202|185108|246
1737682500000|2025-01-24 01:35:00|185221|185131|185225|185135|185256|185158|185204|185096|242
1737682800000|2025-01-24 01:40:00|185225|185135|185205|185115|185243|185137|185192|185102|229
1737683100000|2025-01-24 01:45:00|185206|185116|185202|185112|185236|185126|185163|185064|239
1737683400000|2025-01-24 01:50:00|185204|185114|185246|185116|185274|185144|185191|185101|155
1737683700000|2025-01-24 01:55:00|185246|185116|185157|185067|185260|185134|185151|185049|362
1737684000000|2025-01-24 02:00:00|185151|185061|185062|184972|185163|185061|185056|184948|392
1737684300000|2025-01-24 02:05:00|185062|184972|185116|185026|185122|185032|185038|184925|304
1737684600000|2025-01-24 02:10:00|185117|185027|184920|184687|185130|185030|184848|184675|523
1737684900000|2025-01-24 02:15:00|184857.5|184727.5|184572|184442|184861.4|184731.4|184494.5|184347|720
1737685200000|2025-01-24 02:20:00|184566.5|184436.5|184685.5|184595.5|184739|184624|184489|184375|832
1737685500000|2025-01-24 02:25:00|184678.5|184588.5|184638.5|184548.5|184772|184654|184617.5|184527.5|577
1737685800000|2025-01-24 02:30:00|184625.8|184535.8|184570.2|184480.2|184659.7|184569.7|184559.4|184469.4|586
1737686100000|2025-01-24 02:35:00|184562.4|184472.4|184599.4|184469.4|184599.4|184494|184460.1|184341.9|476
1737686400000|2025-01-24 02:40:00|184584.8|184454.8|184449.5|184359.5|184586.5|184456.5|184430|184335|309
1737686700000|2025-01-24 02:45:00|184447|184357|184245|184155|184465|184362|184237.9|184140|391
1737687000000|2025-01-24 02:50:00|184241|184151|184303.5|184213.5|184364.4|184245|184169.5|184068|510
1737687300000|2025-01-24 02:55:00|184304|184214|184217|184127|184324.5|184234.5|184208|184118|527
1737687600000|2025-01-24 03:00:00|184229.5|184099.5|184175.6|184085.6|184262.5|184133.5|184149.5|184023.2|387
1737687900000|2025-01-24 03:05:00|184172.1|184082.1|184431.8|184301.8|184431.8|184301.8|184172.1|184082.1|374
1737688200000|2025-01-24 03:10:00|184479.4|184349.4|184433|184343|184609.4|184455.7|184399|184284.4|638
1737688500000|2025-01-24 03:15:00|184428|184338|184530|184440|184549.5|184459.5|184424.5|184334.5|713
1737688800000|2025-01-24 03:20:00|184535|184445|184650.3|184520.3|184650.3|184520.3|184442.5|184352.5|505
1737689100000|2025-01-24 03:25:00|184643.8|184513.8|184561.5|184471.5|184668.2|184538.2|184501.5|184411.5|606
1737689400000|2025-01-24 03:30:00|184552.7|184462.7|184585.5|184495.5|184638.5|184548.5|184534|184435|551
1737689700000|2025-01-24 03:35:00|184569|184479|184493.5|184403.5|184659.3|184529.3|184493.5|184403.5|406
1737690000000|2025-01-24 03:40:00|184494|184404|184467.5|184377.5|184555|184465|184454|184347|675
1737690300000|2025-01-24 03:45:00|184463|184373|184292.5|184202.5|184485.5|184395.5|184279|184180.5|592
1737690600000|2025-01-24 03:50:00|184286.2|184196.2|184296|184206|184320.2|184230.2|184206.7|184116.7|757
1737690900000|2025-01-24 03:55:00|184291|184201|184360.5|184270.5|184363|184273|184279.5|184189.5|360
1737691200000|2025-01-24 04:00:00|184383|184253|184380|184250|184398|184268|184344|184214|600
1737691500000|2025-01-24 04:05:00|184380|184250|184312|184182|184400|184270|184305|184175|555
1737691800000|2025-01-24 04:10:00|184312|184182|184330|184240|184373|184259|184293|184168|467
1737692100000|2025-01-24 04:15:00|184320.6|184230.6|184388.5|184298.5|184395|184305|184291|184201|401
1737692400000|2025-01-24 04:20:00|184388.3|184298.3|184419|184329|184469.6|184379.6|184326|184236|568
1737692700000|2025-01-24 04:25:00|184431.5|184341.5|184392|184302|184454|184364|184381.5|184291.5|336
1737693000000|2025-01-24 04:30:00|184409|184279|184366|184276|184409|184297|184350|184236|537
1737693300000|2025-01-24 04:35:00|184359|184269|184327|184197|184366|184276|184287|184180|259
1737693600000|2025-01-24 04:40:00|184326|184196|184449|184319|184458|184345|184316|184186|429
1737693900000|2025-01-24 04:45:00|184453|184323|184394|184304|184461|184354|184369|184279|335
1737694200000|2025-01-24 04:50:00|184393|184303|184377|184247|184440|184310|184363|184233|318
1737694500000|2025-01-24 04:55:00|184377|184247|184337|184247|184391|184286|184323|184215|317
1737694800000|2025-01-24 05:00:00|184334.5|184244.5|184183|184093|184344.6|184254.6|184173|184083|327
1737695100000|2025-01-24 05:05:00|184178|184088|184137|184047|184198.8|184108.8|184103|184013|505
1737695400000|2025-01-24 05:10:00|184134.4|184044.4|184161|184071|184164.5|184074.5|184108.3|184018.3|481
1737695700000|2025-01-24 05:15:00|184162|184072|184183|184093|184216|184121|184142|184047|333
1737696000000|2025-01-24 05:20:00|184183|184093|184230|184140|184263|184158|184171|184081|375
1737696300000|2025-01-24 05:25:00|184231|184141|184190|184100|184244|184154|184173|184043|428
1737696600000|2025-01-24 05:30:00|184201.5|184111.5|184205.3|184115.3|184264.9|184149|184181|184083|519
1737696900000|2025-01-24 05:35:00|184199|184109|184198.5|184108.5|184220.5|184130.5|184181|184091|446
1737697200000|2025-01-24 05:40:00|184205.5|184115.5|184129|184039|184224|184134|184115|184025|428
1737697500000|2025-01-24 05:45:00|184132.5|184042.5|184171.5|184081.5|184177.1|184087.1|184128.5|184038.5|264
1737697800000|2025-01-24 05:50:00|184170.5|184080.5|184313.5|184183.5|184313.5|184183.5|184086.5|183984|299
1737698100000|2025-01-24 05:55:00|184303.3|184173.3|184148.1|184058.1|184303.3|184192|184132.8|184042.8|594
1737698400000|2025-01-24 06:00:00|184147.6|184057.6|184154.9|184064.9|184196.5|184106.5|184126|184036|681
1737698700000|2025-01-24 06:05:00|184146.6|184056.6|184186.8|184056.8|184237.2|184107.2|184123|184033|608
1737699000000|2025-01-24 06:10:00|184187.5|184057.5|184135.5|184045.5|184191.5|184067.8|184088.8|183986|393
1737699300000|2025-01-24 06:15:00|184162|184032|184108|183978|184173|184043|184103|183973|352
1737699600000|2025-01-24 06:20:00|184112|183982|184129|183999|184153|184023|184088|183978|217
1737699900000|2025-01-24 06:25:00|184129|183999|184109|184019|184144|184023|184036|183932|473
1737700200000|2025-01-24 06:30:00|184109.9|184019.9|184034.3|183944.3|184163.8|184064.5|184033|183943|428
1737700500000|2025-01-24 06:35:00|184040.8|183950.8|183928.5|183798.5|184085.4|183995.4|183900.7|183785.3|463
1737700800000|2025-01-24 06:40:00|183928.2|183798.2|183695|183605|183941.8|183811.8|183686|183596|310
1737701100000|2025-01-24 06:45:00|183719|183589|183822|183692|183855|183719|183710|183580|333
1737701400000|2025-01-24 06:50:00|183827|183697|183832|183702|183875|183745|183734|183604|560
1737701700000|2025-01-24 06:55:00|183839|183709|183841|183711|183928|183798|183786|183617|447
1737702000000|2025-01-24 07:00:00|183839|183709|183843|183713|183877|183772|183698|183568|382
1737702300000|2025-01-24 07:05:00|183847|183717|183957|183867|183990|183900|183808|183678|349
1737702600000|2025-01-24 07:10:00|183958|183868|184012|183922|184037|183947|183919|183829|371
1737702900000|2025-01-24 07:15:00|184011|183921|183942|183852|184098|184008|183927|183837|355
1737703200000|2025-01-24 07:20:00|183943|183853|183820|183730|183963|183873|183818|183728|364
1737703500000|2025-01-24 07:25:00|183820|183730|183892|183802|183900|183810|183658|183568|459
1737703800000|2025-01-24 07:30:00|183892|183802|183877|183787|183978|183887|183792|183702|275
1737704100000|2025-01-24 07:35:00|183882|183792|184053|183923|184079|183989|183882|183792|341
1737704400000|2025-01-24 07:40:00|184050|183920|184025|183935|184072|183952|183925|183817|278
1737704700000|2025-01-24 07:45:00|184022|183932|183849|183759|184038|183948|183844|183754|239
1737705000000|2025-01-24 07:50:00|183848|183758|183844|183754|183885|183795|183787|183695|297
1737705300000|2025-01-24 07:55:00|183847|183757|183821|183731|183862|183772|183749|183659|459
1737705600000|2025-01-24 08:00:00|183813|183723|183658|183568|183901|183811|183654|183564|391
1737705900000|2025-01-24 08:05:00|183655|183565|183601|183511|183692|183602|183567|183477|325
1737706200000|2025-01-24 08:10:00|183602|183512|183546|183456|183635|183545|183453|183363|405
1737706500000|2025-01-24 08:15:00|183542|183452|183554|183464|183580|183490|183305|183175|588
1737706800000|2025-01-24 08:20:00|183554|183464|183356|183266|183568|183478|183344|183254|498
1737707100000|2025-01-24 08:25:00|183357|183267|183225|183135|183357|183267|183197|183107|429
1737707400000|2025-01-24 08:30:00|183187|183097|183326|183236|183326|183236|183175|183085|519
1737707700000|2025-01-24 08:35:00|183317|183227|183423|183333|183432|183342|183235|183145|558
1737708000000|2025-01-24 08:40:00|183423|183333|183402|183312|183496|183406|183343|183253|439
1737708300000|2025-01-24 08:45:00|183401|183311|183461|183371|183653|183523|183369|183279|558
1737708600000|2025-01-24 08:50:00|183460|183370|183518|183428|183535|183445|183412|183322|464
1737708900000|2025-01-24 08:55:00|183516|183426|183429|183299|183603|183473|183422|183292|460
1737709200000|2025-01-24 09:00:00|183413|183283|183347|183257|183422|183332|183267|183177|447
1737709500000|2025-01-24 09:05:00|183353|183263|183183|183093|183361|183271|183176|183086|329
1737709800000|2025-01-24 09:10:00|183185|183095|183213|183123|183337|183247|183172|183082|355
1737710100000|2025-01-24 09:15:00|183213|183123|183220|183130|183314|183224|183159|183069|513
1737710400000|2025-01-24 09:20:00|183217|183127|183146|183016|183239|183135|183102|182972|456
1737710700000|2025-01-24 09:25:00|183146|183016|183192|183102|183230|183140|183114|183016|538
1737711000000|2025-01-24 09:30:00|183189|183099|183310|183220|183332|183242|183168|183078|491
1737711300000|2025-01-24 09:35:00|183310|183220|183482|183392|183540|183450|183263|183173|447
1737711600000|2025-01-24 09:40:00|183482|183392|183505|183415|183514|183424|183432|183342|380
1737711900000|2025-01-24 09:45:00|183504.7|183414.7|183530.6|183440.6|183538.9|183448.9|183441.3|183351.3|208
1737712200000|2025-01-24 09:50:00|183526.5|183436.5|183388.3|183298.3|183538|183448|183365.4|183275.4|410
1737712500000|2025-01-24 09:55:00|183382.2|183292.2|183354|183264|183429.7|183339.7|183350.6|183260.6|301
1737712800000|2025-01-24 10:00:00|183349.6|183259.6|183265.5|183175.5|183377|183287|183222.1|183132.1|312
1737713100000|2025-01-24 10:05:00|183269.3|183179.3|183221.2|183131.2|183340.3|183250.3|183196.5|183106.5|299
1737713400000|2025-01-24 10:10:00|183222.2|183132.2|183310.1|183220.1|183314.9|183224.9|183204.2|183114.2|193
1737713700000|2025-01-24 10:15:00|183314.3|183224.3|183333.7|183243.7|183430.5|183340.5|183263.9|183173.9|304
1737714000000|2025-01-24 10:20:00|183332.6|183242.6|183448.5|183358.5|183587|183497|183321.6|183231.6|345
1737714300000|2025-01-24 10:25:00|183452.1|183362.1|183349.7|183259.7|183452.1|183362.1|183327.9|183237.9|278
1737714600000|2025-01-24 10:30:00|183346.3|183256.3|183308.1|183218.1|183356.6|183266.6|183232|183142|426
1737714900000|2025-01-24 10:35:00|183279.7|183189.7|183502.5|183412.5|183507.2|183417.2|183279.7|183189.7|290
1737715200000|2025-01-24 10:40:00|183495.9|183405.9|183542.9|183452.9|183627.7|183537.7|183491.3|183401.3|181
1737715500000|2025-01-24 10:45:00|183544|183454|183537|183447|183549|183459|183440|183350|396
1737715800000|2025-01-24 10:50:00|183542|183452|183576|183486|183625|183535|183508|183418|461
1737716100000|2025-01-24 10:55:00|183576|183486|183535|183445|183593|183503|183507|183417|344
1737716400000|2025-01-24 11:00:00|183525.5|183435.5|183647.3|183557.3|183675.9|183585.9|183513.8|183423.8|285
1737716700000|2025-01-24 11:05:00|183638.7|183548.7|183782.1|183692.1|183820|183730|183596.9|183506.9|312
1737717000000|2025-01-24 11:10:00|183784.2|183694.2|183742.5|183652.5|183859.1|183769.1|183735.7|183645.7|227
1737717300000|2025-01-24 11:15:00|183743|183653|183790|183700|183799|183709|183743|183653|264
1737717600000|2025-01-24 11:20:00|183794|183704|183869|183779|183886|183796|183787|183697|421
1737717900000|2025-01-24 11:25:00|183866|183776|183820|183730|183869|183779|183712|183622|374
1737718200000|2025-01-24 11:30:00|183822|183732|183915|183825|183929|183839|183820|183730|346
1737718500000|2025-01-24 11:35:00|183915|183825|183846|183756|183916|183826|183831|183741|296
1737718800000|2025-01-24 11:40:00|183848|183758|183880|183790|183906|183816|183848|183758|213
1737719100000|2025-01-24 11:45:00|183882|183792|183801|183711|183886|183796|183783|183693|254
1737719400000|2025-01-24 11:50:00|183803|183713|183729|183639|183805|183715|183710|183620|258
1737719700000|2025-01-24 11:55:00|183728|183638|183763|183673|183775|183685|183708|183618|229
1737720000000|2025-01-24 12:00:00|183772.8|183682.8|183786.5|183696.5|183793.8|183703.8|183719.5|183629.5|286
1737720300000|2025-01-24 12:05:00|183782.5|183692.5|183900.4|183810.4|183913.6|183823.6|183773.6|183683.6|271
1737720600000|2025-01-24 12:10:00|183897.3|183807.3|183880.4|183790.4|183920|183830|183878.4|183788.4|177
1737720900000|2025-01-24 12:15:00|183880|183790|183697.8|183607.8|183880|183790|183680.1|183590.1|315
1737721200000|2025-01-24 12:20:00|183698.9|183608.9|183712.9|183622.9|183759.1|183669.1|183693.3|183603.3|202
1737721500000|2025-01-24 12:25:00|183718.4|183628.4|183639.9|183549.9|183775.8|183685.8|183635.1|183545.1|273
1737721800000|2025-01-24 12:30:00|183638.7|183548.7|183638.8|183548.8|183666.1|183576.1|183578|183488|246
1737722100000|2025-01-24 12:35:00|183640.3|183550.3|183678.1|183588.1|183679.5|183589.5|183496.9|183406.9|266
1737722400000|2025-01-24 12:40:00|183687.2|183597.2|183710.9|183620.9|183715.3|183625.3|183684.8|183594.8|131
1737722700000|2025-01-24 12:45:00|183715.6|183625.6|183893|183803|183899.1|183809.1|183711.1|183621.1|414
1737723000000|2025-01-24 12:50:00|183895.1|183805.1|183899|183809|183906.3|183816.3|183795.5|183705.5|332
1737723300000|2025-01-24 12:55:00|183899.8|183809.8|183857.7|183767.7|183915.2|183825.2|183826.8|183736.8|284
1737723600000|2025-01-24 13:00:00|183867|183777|183819|183729|183897|183807|183806|183716|475
1737723900000|2025-01-24 13:05:00|183820|183730|183888|183798|183915|183825|183807|183717|350
1737724200000|2025-01-24 13:10:00|183888|183798|183774|183684|183916|183826|183728|183638|325
1737724500000|2025-01-24 13:15:00|183773.1|183683.1|183852.7|183762.7|183866.2|183776.2|183692.7|183602.7|258
1737724800000|2025-01-24 13:20:00|183859.4|183769.4|183704.7|183614.7|183865.9|183775.9|183699.2|183609.2|262
1737725100000|2025-01-24 13:25:00|183700.7|183610.7|183758|183668|183770.5|183680.5|183694.9|183604.9|284
1737725400000|2025-01-24 13:30:00|183759|183669|183745|183655|183771|183681|183724|183634|341
1737725700000|2025-01-24 13:35:00|183749|183659|183793|183703|183795|183705|183711|183621|265
1737726000000|2025-01-24 13:40:00|183794|183704|183647|183557|183807|183717|183643|183553|399
1737726300000|2025-01-24 13:45:00|183642.9|183552.9|183647.9|183557.9|183667.7|183577.7|183635.3|183545.3|355
1737726600000|2025-01-24 13:50:00|183650.2|183560.2|183674.9|183584.9|183715.5|183625.5|183631.7|183541.7|307
1737726900000|2025-01-24 13:55:00|183674.3|183584.3|183622.6|183532.6|183718.8|183628.8|183592.3|183502.3|248
1737727200000|2025-01-24 14:00:00|183626|183536|183691|183601|183695|183605|183625|183535|273
1737727500000|2025-01-24 14:05:00|183692|183602|183746|183656|183839|183749|183692|183602|441
1737727800000|2025-01-24 14:10:00|183750|183660|183880|183790|183885|183795|183750|183660|421
1737728100000|2025-01-24 14:15:00|183881|183791|183904|183814|183920|183830|183848|183758|350
1737728400000|2025-01-24 14:20:00|183902|183812|183936|183846|184011|183921|183900|183810|464
1737728700000|2025-01-24 14:25:00|183942|183852|183951|183861|183968|183878|183889|183799|475
1737729000000|2025-01-24 14:30:00|183945.7|183855.7|183876.3|183786.3|183970.5|183880.5|183820|183730|414
1737729300000|2025-01-24 14:35:00|183878.3|183788.3|183867.9|183777.9|183924.7|183834.7|183856.8|183766.8|323
1737729600000|2025-01-24 14:40:00|183868.4|183778.4|184073.3|183943.3|184073.3|183980.4|183867.9|183777.9|281
1737729900000|2025-01-24 14:45:00|183862|183753|183746|183656|184012|183753|183538|183448|583
1737730200000|2025-01-24 14:50:00|183746|183656|183813|183723|183848|183758|183744|183654|566
1737730500000|2025-01-24 14:55:00|183816|183726|183892|183550|183892|183738|183755|183550|417
1737730800000|2025-01-24 15:00:00|183804|183590.7|183746.8|183656.8|183886|183721.7|183716.2|183587|405
1737731100000|2025-01-24 15:05:00|183734.8|183644.8|183619.3|183529.3|183759.1|183669.1|183572|183482|513
1737731400000|2025-01-24 15:10:00|183617.9|183527.9|183609.6|183519.6|183710.9|183620.9|183593.2|183503.2|206
1737731700000|2025-01-24 15:15:00|183612|183522|183751|183661|183773|183683|183612|183522|481
1737732000000|2025-01-24 15:20:00|183754|183664|183663|183573|183772|183682|183658|183568|439
1737732300000|2025-01-24 15:25:00|183662|183572|183862|183772|183874|183784|183659|183569|541
1737732600000|2025-01-24 15:30:00|183860|183770|183837|183747|183872|183782|183756|183666|407
1737732900000|2025-01-24 15:35:00|183836|183746|183900|183810|183922|183832|183796|183706|428
1737733200000|2025-01-24 15:40:00|183898|183808|183949|183859|183962|183872|183832|183742|440
1737733500000|2025-01-24 15:45:00|183952.9|183862.9|183913.7|183823.7|184106.2|184016.2|183901.7|183811.7|416
1737733800000|2025-01-24 15:50:00|183913.2|183823.2|183630.1|183540.1|183921.5|183831.5|183581.5|183491.5|525
1737734100000|2025-01-24 15:55:00|183636.2|183546.2|183570.4|183480.4|183655.4|183565.4|183517.7|183427.7|491
1737734400000|2025-01-24 16:00:00|183573|183483|183668|183578|183688|183598|183552|183462|530
1737734700000|2025-01-24 16:05:00|183670|183580|183804|183714|183853|183763|183650|183560|509
1737735000000|2025-01-24 16:10:00|183799|183709|183729|183639|183818|183728|183707|183617|524
1737735300000|2025-01-24 16:15:00|183726|183636|183792|183702|183840|183750|183717|183627|539
1737735600000|2025-01-24 16:20:00|183794|183704|183692|183602|183808|183718|183684|183594|546
1737735900000|2025-01-24 16:25:00|183692|183602|183703|183613|183775|183685|183657|183567|498
1737736200000|2025-01-24 16:30:00|183701|183611|183728|183638|183737|183647|183670|183580|251
1737736500000|2025-01-24 16:35:00|183724|183634|183792|183702|183801|183711|183709|183619|370
1737736800000|2025-01-24 16:40:00|183793|183703|183813|183723|183813|183723|183740|183650|292
1737737100000|2025-01-24 16:45:00|183813.2|183723.2|183861.4|183771.4|183883.1|183793.1|183780.1|183690.1|260
1737737400000|2025-01-24 16:50:00|183861.2|183771.2|183957.6|183867.6|184014.2|183924.2|183839.2|183749.2|400
1737737700000|2025-01-24 16:55:00|183965.4|183875.4|183943.6|183853.6|183972.1|183882.1|183933.7|183843.7|228
1737738000000|2025-01-24 17:00:00|183942.9|183852.9|183954.5|183864.5|183981.8|183891.8|183912.7|183822.7|263
1737738300000|2025-01-24 17:05:00|183953.7|183863.7|183946.6|183856.6|183990.8|183900.8|183895.4|183805.4|267
1737738600000|2025-01-24 17:10:00|183941.6|183851.6|184000.4|183910.4|184022|183932|183919.3|183829.3|347
1737738900000|2025-01-24 17:15:00|184007.7|183917.7|183921.4|183831.4|184016.9|183926.9|183921.4|183831.4|185
1737739200000|2025-01-24 17:20:00|183921.2|183831.2|183901.8|183811.8|183940|183850|183863.2|183773.2|266
1737739500000|2025-01-24 17:25:00|183926|183836|184009.4|183919.4|184026.1|183936.1|183920.8|183830.8|271
1737739800000|2025-01-24 17:30:00|184009.8|183919.8|183938.8|183848.8|184035.4|183945.4|183927.1|183837.1|173
1737740100000|2025-01-24 17:35:00|183938.2|183848.2|183963.6|183873.6|183998.8|183908.8|183926.9|183836.9|174
1737740400000|2025-01-24 17:40:00|183963.9|183873.9|183994.4|183904.4|184014.1|183924.1|183933|183843|249
1737740700000|2025-01-24 17:45:00|184000.4|183910.4|184143.9|184053.9|184151.5|184061.5|183990.5|183900.5|228
1737741000000|2025-01-24 17:50:00|184171.1|184081.1|184129.9|184039.9|184171.1|184081.1|184109.8|184019.8|243
1737741300000|2025-01-24 17:55:00|184130.1|184040.1|184173.3|184083.3|184185.8|184095.8|184116.8|184026.8|330
1737741600000|2025-01-24 18:00:00|184173.5|184083.5|184171.6|184081.6|184206.5|184116.5|184156.3|184066.3|293
1737741900000|2025-01-24 18:05:00|184172.1|184082.1|184152.7|184062.7|184192.2|184102.2|184130.6|184040.6|257
1737742200000|2025-01-24 18:10:00|184156.9|184066.9|184148|184058|184179.5|184089.5|184126.3|184036.3|231
1737742500000|2025-01-24 18:15:00|184146.2|184056.2|184162.1|184072.1|184188.2|184098.2|184143|184053|208
1737742800000|2025-01-24 18:20:00|184162.9|184072.9|184164.3|184074.3|184206.5|184116.5|184155.5|184065.5|301
1737743100000|2025-01-24 18:25:00|184165.1|184075.1|184185.3|184095.3|184198.5|184108.5|184115.5|184025.5|216
1737743400000|2025-01-24 18:30:00|184190|184100|184196|184106|184211|184121|184162|184072|209
1737743700000|2025-01-24 18:35:00|184195|184105|184173|184083|184204|184114|184155|184065|313
1737744000000|2025-01-24 18:40:00|184182|184092|184181|184091|184242|184152|184171|184081|215
1737744300000|2025-01-24 18:45:00|184180|184090|184186|184096|184218|184128|184162|184072|230
1737744600000|2025-01-24 18:50:00|184187|184097|184160|184070|184213|184123|184153|184063|233
1737744900000|2025-01-24 18:55:00|184158|184068|184197|184107|184219|184129|184142|184052|444
1737745200000|2025-01-24 19:00:00|184194.2|184104.2|184254.7|184164.7|184261.4|184171.4|184176.8|184086.8|326
1737745500000|2025-01-24 19:05:00|184255|184165|184254.1|184164.1|184274.8|184184.8|184249.9|184159.9|131
1737745800000|2025-01-24 19:10:00|184252.7|184162.7|184257.5|184167.5|184279.5|184189.5|184252.7|184162.7|188
1737746100000|2025-01-24 19:15:00|184255|184165|184267|184177|184280|184190|184251|184161|280
1737746400000|2025-01-24 19:20:00|184269|184179|184284|184194|184297|184207|184258|184168|219
1737746700000|2025-01-24 19:25:00|184287|184197|184283|184193|184295|184205|184260|184170|442
1737747000000|2025-01-24 19:30:00|184278.3|184188.3|184197.8|184107.8|184278.3|184188.3|184166.8|184076.8|253
1737747300000|2025-01-24 19:35:00|184202|184112|184197.7|184107.7|184205.5|184115.5|184133.3|184043.3|313
1737747600000|2025-01-24 19:40:00|184195.3|184105.3|184193.9|184103.9|184236.2|184146.2|184161.4|184071.4|340
1737747900000|2025-01-24 19:45:00|184196.6|184106.6|184209|184119|184220.4|184130.4|184181.2|184091.2|365
1737748200000|2025-01-24 19:50:00|184205.9|184115.9|184217.5|184127.5|184267|184177|184190|184100|235
1737748500000|2025-01-24 19:55:00|184210.4|184120.4|184175.4|184085.4|184246.3|184156.3|184154.7|184064.7|323
1737748800000|2025-01-24 20:00:00|184179|184089|184228.1|184138.1|184246.4|184156.4|184176.5|184086.5|273
1737749100000|2025-01-24 20:05:00|184241.7|184151.7|184220.9|184130.9|184241.7|184151.7|184143.3|184053.3|224
1737749400000|2025-01-24 20:10:00|184222.1|184132.1|184180.9|184090.9|184238.5|184148.5|184165.7|184075.7|212
1737749700000|2025-01-24 20:15:00|184180.7|184090.7|184207.6|184117.6|184212.4|184122.4|184158.7|184068.7|214
1737750000000|2025-01-24 20:20:00|184207.9|184117.9|184164.3|184074.3|184211.7|184121.7|184130|184040|270
1737750300000|2025-01-24 20:25:00|184164.8|184074.8|184204.5|184114.5|184264|184174|184156.1|184066.1|284
1737750600000|2025-01-24 20:30:00|184205.9|184115.9|184238.2|184148.2|184242.7|184152.7|184197.5|184107.5|161
1737750900000|2025-01-24 20:35:00|184241.7|184151.7|184252.5|184162.5|184253.4|184163.4|184189.2|184099.2|258
1737751200000|2025-01-24 20:40:00|184252.3|184162.3|184262.4|184172.4|184285|184195|184246.9|184156.9|298
1737751500000|2025-01-24 20:45:00|184263.9|184173.9|184310.5|184220.5|184316.4|184226.4|184256.6|184166.6|286
1737751800000|2025-01-24 20:50:00|184269.1|184179.1|184273.9|184183.9|184299.8|184209.8|184216|184126|299
1737752100000|2025-01-24 20:55:00|184274.1|184184.1|184197.7|184107.7|184282.3|184192.3|184184.4|184094.4|276
1737752400000|2025-01-24 21:00:00|184193.8|184103.8|184136.5|184046.5|184206.2|184116.2|184119.5|184029.5|146
1737752700000|2025-01-24 21:05:00|184134.2|184044.2|184149|184019|184149.3|184050.5|184095|183971.1|91
1737753000000|2025-01-24 21:10:00|184155|184025|184290|184160|184307.6|184177.6|184133.5|184019.3|94
1737753300000|2025-01-24 21:15:00|184289|184159|184269.3|184179.3|184295.7|184192|184252.7|184135.5|80
1737753600000|2025-01-24 21:20:00|184272|184182|184277.5|184187.5|184280.3|184190.3|184268.5|184178.5|57
1737753900000|2025-01-24 21:25:00|184295|184205|184190|184100|184295|184205|184090|183960|990
1737754200000|2025-01-24 21:30:00|184183.7|184093.7|184157.1|184027.1|184216.5|184108.5|184126.3|184001.6|1122
1737754500000|2025-01-24 21:35:00|184141.4|184051.4|184122.8|183992.8|184180|184053.3|184083|183953|1156
1737754800000|2025-01-24 21:40:00|184124.5|183994.5|184202.5|184072.5|184240.5|184110.5|184095.9|183965.9|1098
1737755100000|2025-01-24 21:45:00|184176.5|184046.5|184214.8|183896.8|184250|184076|184032.5|183769.2|774
1737755400000|2025-01-24 21:50:00|184198.4|183881.5|184159.2|184029.2|184243.8|184072.5|183979.5|183849.5|1119
1737755700000|2025-01-24 21:55:00|184093.1|183963.1|184228.5|183886.5|184269|184085|184040|183866|370
1737925200000|2025-01-26 21:00:00|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|1
1737928800000|2025-01-26 22:00:00|184238.5|183896.5|184238.5|183896.5|184238.5|183896.5|184238.5|183896.5|1
1737931200000|2025-01-26 22:40:00|185023.3|184681.3|185058.5|184716.5|185074.8|184732.8|184966.2|184624.2|61
1737931500000|2025-01-26 22:45:00|184946|184604|185019.1|184677.1|185024.4|184682.4|184883.5|184541.5|31
1737931800000|2025-01-26 22:50:00|185008.5|184666.5|185008.5|184666.5|185022|184680|184895.8|184553.8|118
1737932100000|2025-01-26 22:55:00|184975.2|184633.2|185162.1|184820.1|185181.9|184839.9|184912.7|184570.7|39
1737932400000|2025-01-26 23:00:00|185083|184741|185046.6|184704.6|185185|184843|184982|184640|167
1737932700000|2025-01-26 23:05:00|185046.7|184704.7|184904|184639.2|185130.4|184788.4|184879.4|184537.4|77
1737933000000|2025-01-26 23:10:00|184886.2|184639.5|185088.6|184746.6|185232|184890|184886.2|184544.2|58
1737933300000|2025-01-26 23:15:00|185088.4|184746.4|185156.1|184814.1|185189.6|184847.6|184903.4|184630.7|118
1737933600000|2025-01-26 23:20:00|185076.3|184734.3|185404|185089.3|185435.6|185130|185065.7|184723.7|113
1737933900000|2025-01-26 23:25:00|185432.6|185088.6|185539|185197|185543.7|185201.7|185348.2|185006.2|76
1737934200000|2025-01-26 23:30:00|185540.3|185198.3|185278.7|184936.7|185554.3|185212.3|185208.5|184866.5|182
1737934500000|2025-01-26 23:35:00|185279.5|184937.5|185244.2|184902.2|185294.9|184952.9|185120.3|184778.3|62
1737934800000|2025-01-26 23:40:00|185244.1|184902.1|185221|184879|185259.3|184917.3|185103.5|184761.5|109
1737935100000|2025-01-26 23:45:00|185060.5|184718.5|185220.8|184878.8|185235.7|184893.7|185060.5|184718.5|48
1737935400000|2025-01-26 23:50:00|185220.6|184878.6|185221|184879|185287.7|184945.7|185165.2|184823.2|70
1737935700000|2025-01-26 23:55:00|185223.5|184881.5|185271|184929|185272.9|184930.9|185223.5|184881.5|132
1737925200000|2025-01-26 21:00:00|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|1
1737928800000|2025-01-26 22:00:00|184238.5|183896.5|184238.5|183896.5|184238.5|183896.5|184238.5|183896.5|1
1737931200000|2025-01-26 22:40:00|185023.3|184681.3|185058.5|184716.5|185074.8|184732.8|184966.2|184624.2|61
1737931500000|2025-01-26 22:45:00|184946|184604|185019.1|184677.1|185024.4|184682.4|184883.5|184541.5|31
1737931800000|2025-01-26 22:50:00|185008.5|184666.5|185008.5|184666.5|185022|184680|184895.8|184553.8|118
1737932100000|2025-01-26 22:55:00|184975.2|184633.2|185162.1|184820.1|185181.9|184839.9|184912.7|184570.7|39
1737932400000|2025-01-26 23:00:00|185083|184741|185046.6|184704.6|185185|184843|184982|184640|167
1737932700000|2025-01-26 23:05:00|185046.7|184704.7|184904|184639.2|185130.4|184788.4|184879.4|184537.4|77
1737933000000|2025-01-26 23:10:00|184886.2|184639.5|185088.6|184746.6|185232|184890|184886.2|184544.2|58
1737933300000|2025-01-26 23:15:00|185088.4|184746.4|185156.1|184814.1|185189.6|184847.6|184903.4|184630.7|118
1737933600000|2025-01-26 23:20:00|185076.3|184734.3|185404|185089.3|185435.6|185130|185065.7|184723.7|113
1737933900000|2025-01-26 23:25:00|185432.6|185088.6|185539|185197|185543.7|185201.7|185348.2|185006.2|76
1737934200000|2025-01-26 23:30:00|185540.3|185198.3|185278.7|184936.7|185554.3|185212.3|185208.5|184866.5|182
1737934500000|2025-01-26 23:35:00|185279.5|184937.5|185244.2|184902.2|185294.9|184952.9|185120.3|184778.3|62
1737934800000|2025-01-26 23:40:00|185244.1|184902.1|185221|184879|185259.3|184917.3|185103.5|184761.5|109
1737935100000|2025-01-26 23:45:00|185060.5|184718.5|185220.8|184878.8|185235.7|184893.7|185060.5|184718.5|48
1737935400000|2025-01-26 23:50:00|185220.6|184878.6|185221|184879|185287.7|184945.7|185165.2|184823.2|70
1737935700000|2025-01-26 23:55:00|185223.5|184881.5|185271|184929|185272.9|184930.9|185223.5|184881.5|132
1737936000000|2025-01-27 00:00:00|185275.4|184933.4|185530.7|185188.7|185532.6|185190.6|185200.2|184858.2|217
1737936300000|2025-01-27 00:05:00|185530.8|185188.8|185550.1|185272.1|185580.1|185284.1|185527.2|185188.8|408
1737936600000|2025-01-27 00:10:00|185550.6|185272.9|185594.7|185286.9|185615.2|185333|185527.9|185258.4|222
1737936900000|2025-01-27 00:15:00|185594.1|185286.1|185422.3|185080.3|185614|185293.2|185416|185074|176
1737937200000|2025-01-27 00:20:00|185422.5|185080.5|185165.2|184823.2|185422.5|185080.5|185130.6|184788.6|135
1737937500000|2025-01-27 00:25:00|185165|184823|185343.3|185084.8|185363.7|185121.3|185139.3|184797.3|143
1737937800000|2025-01-27 00:30:00|185336.4|185084.5|185137.3|184795.3|185343.6|185084.5|185085.8|184743.8|153
1737938100000|2025-01-27 00:35:00|185116|184774|185165.4|184946.3|185238.5|185029.5|185116|184774|141
1737938400000|2025-01-27 00:40:00|185162.6|184947.4|185156.2|184939.4|185168.7|185010.7|185120.4|184939.4|107
1737938700000|2025-01-27 00:45:00|185154|184932.3|185145.6|185015.6|185187.3|185016.1|185133.9|184917.2|86
1737939000000|2025-01-27 00:50:00|185145.4|185015.4|185144.9|185014.9|185190.2|185016.3|185134.2|184948.6|95
1737939300000|2025-01-27 00:55:00|185140.3|185010.3|185129.8|184999.8|185181.7|185022.7|185129.6|184965.7|94
1737939600000|2025-01-27 01:00:00|185121.5|184991.5|185124.7|184994.7|185148.4|185018.4|185106.5|184976.5|357
1737939900000|2025-01-27 01:05:00|185123.4|184993.4|185009.5|184879.5|185127.3|184997.3|184920.1|184790.1|431
1737940200000|2025-01-27 01:10:00|185008.8|184878.8|185031.1|184901.1|185039.1|184909.1|184937.3|184807.3|253
1737940500000|2025-01-27 01:15:00|185028.8|184898.8|184930.1|184800.1|185081.4|184984.2|184919.2|184789.2|466
1737940800000|2025-01-27 01:20:00|184927.7|184797.7|184962.4|184832.4|184970.3|184840.3|184830|184700|609
1737941100000|2025-01-27 01:25:00|184957.7|184827.7|185011.9|184881.9|185045.3|184915.3|184938.3|184808.3|453
1737941400000|2025-01-27 01:30:00|185006.5|184876.5|185122.1|184992.1|185127.1|185014.1|184974.4|184844.4|661
1737941700000|2025-01-27 01:35:00|185122.2|184992.2|185234.6|185104.6|185247.2|185117.2|185096.5|184987.6|781
1737942000000|2025-01-27 01:40:00|185253.2|185123.2|185179.4|185089.4|185253.2|185123.2|185148.2|185026.8|529
1737942300000|2025-01-27 01:45:00|185177.4|185087.4|185186.1|185096.1|185234.8|185118.4|185160.9|185042.3|391
1737942600000|2025-01-27 01:50:00|185185.4|185095.4|185265.3|185175.3|185269.7|185179.7|185181.9|185091.9|393
1737942900000|2025-01-27 01:55:00|185265|185175|185249.2|185159.2|185351.3|185253.4|185243.3|185153.3|438
1737943200000|2025-01-27 02:00:00|185246.5|185156.5|185248.1|185118.1|185257.3|185157.3|185172.8|185082.8|387
1737943500000|2025-01-27 02:05:00|185248.2|185118.2|185285.7|185195.7|185297.9|185207.9|185210.9|185118.1|333
1737943800000|2025-01-27 02:10:00|185287.7|185197.7|185327.5|185237.5|185365.6|185253.9|185285.1|185195.1|232
1737944100000|2025-01-27 02:15:00|185326.8|185236.8|185379.6|185289.6|185418.4|185328.4|185322.9|185211.1|378
1737944400000|2025-01-27 02:20:00|185379.5|185289.5|185504.3|185414.3|185564.1|185452.7|185334.5|185244.5|487
1737944700000|2025-01-27 02:25:00|185501.2|185411.2|185396.2|185266.2|185534.5|185428.7|185378.1|185263.8|324
1737945000000|2025-01-27 02:30:00|185374.5|185284.5|185409.3|185319.3|185494|185404|185367.5|185277.5|390
1737945300000|2025-01-27 02:35:00|185410.1|185320.1|185436.3|185346.3|185517.9|185394|185396.2|185306.2|350
1737945600000|2025-01-27 02:40:00|185435.7|185345.7|185383.5|185293.5|185440.2|185346|185380.7|185282.7|207
1737945900000|2025-01-27 02:45:00|185381.6|185291.6|185388.9|185298.9|185449.2|185359.2|185377.1|185287.1|304
1737946200000|2025-01-27 02:50:00|185389.6|185299.6|185402.5|185312.5|185415.1|185325.1|185374.1|185284.1|228
1737946500000|2025-01-27 02:55:00|185404.1|185314.1|185393.1|185303.1|185418|185328|185389|185299|139
1737946800000|2025-01-27 03:00:00|185396.4|185306.4|185398.8|185308.8|185494.6|185404.6|185392.6|185302.6|291
1737947100000|2025-01-27 03:05:00|185398|185308|185436.9|185346.9|185450.9|185360.9|185394.1|185295.3|191
1737947400000|2025-01-27 03:10:00|185436.5|185346.5|185204.8|185074.8|185448.3|185358.3|185197.7|185067.7|378
1737947700000|2025-01-27 03:15:00|185210.4|185080.4|185236.5|185106.5|185265.5|185113.5|185011.7|184885.3|606
1737948000000|2025-01-27 03:20:00|185243.1|185113.1|185229.2|185099.2|185249.1|185132|185177.2|185047.2|327
1737948300000|2025-01-27 03:25:00|185235.2|185105.2|185206.7|185076.7|185251.6|185127.5|185185.9|185059|315
1737948600000|2025-01-27 03:30:00|185205.7|185075.7|185248.1|185118.1|185254.3|185134.7|185131.6|185011.4|377
1737948900000|2025-01-27 03:35:00|185249.1|185119.1|185238|185108|185273.2|185149|185211.3|185090.3|307
1737949200000|2025-01-27 03:40:00|185237.2|185107.2|185215.3|185125.3|185257|185147.3|185190.3|185078|220
1737949500000|2025-01-27 03:45:00|185209.3|185119.3|185230.7|185100.7|185240.4|185137.1|185170.5|185040.5|434
1737949800000|2025-01-27 03:50:00|185230.6|185100.6|185165.2|185035.2|185240.8|185125.6|185152.9|184994.1|362
1737950100000|2025-01-27 03:55:00|185161.2|185031.2|185148.3|185058.3|185199.8|185088.6|185127.6|184997.6|224
1737950400000|2025-01-27 04:00:00|185149|185059|185204.2|185074.2|185246.9|185143.7|185149|185059|265
1737950700000|2025-01-27 04:05:00|185203.2|185073.2|185229.8|185099.8|185248.8|185120|185151.1|185035.1|273
1737951000000|2025-01-27 04:10:00|185236.8|185106.8|185232.2|185102.2|185249.4|185122.3|185167|185054.1|208
1737951300000|2025-01-27 04:15:00|185217.5|185087.5|185216.9|185086.9|185236.4|185106.4|185173.3|185050.2|199
1737951600000|2025-01-27 04:20:00|185206.3|185076.3|185215.9|185085.9|185232.3|185102.3|185167.4|185037.4|177
1737951900000|2025-01-27 04:25:00|185221|185091|185199|185069|185230.4|185110.5|185175.1|185061.9|331
1737952200000|2025-01-27 04:30:00|185199.4|185069.4|185282.2|185152.2|185300.7|185195.2|185198.2|185069.4|213
1737952500000|2025-01-27 04:35:00|185277.8|185147.8|185318.7|185228.7|185338.1|185248.1|185246.2|185140|282
1737952800000|2025-01-27 04:40:00|185317.1|185227.1|185311.5|185181.5|185321.4|185231.4|185267.6|185148.5|285
1737953100000|2025-01-27 04:45:00|185311.7|185181.7|185320.5|185190.5|185331.9|185206.3|185260.1|185130.1|228
1737953400000|2025-01-27 04:50:00|185322.3|185192.3|185300.9|185210.9|185331.4|185221.6|185298.4|185168.4|217
1737953700000|2025-01-27 04:55:00|185295.2|185205.2|185308.4|185218.4|185335.4|185232.1|185286.9|185160.6|233
1737954000000|2025-01-27 05:00:00|185310.6|185220.6|185348.6|185258.6|185348.6|185258.6|185297.1|185207.1|301
1737954300000|2025-01-27 05:05:00|185348.7|185258.7|185530.5|185400.5|185533.1|185433.1|185328.2|185238.2|497
1737954600000|2025-01-27 05:10:00|185533.6|185403.6|185603.3|185513.3|185657.3|185531.7|185488.6|185383.7|515
1737954900000|2025-01-27 05:15:00|185603.1|185513.1|185559.9|185469.9|185625.3|185518.3|185533|185422|412
1737955200000|2025-01-27 05:20:00|185562.5|185472.5|185554.1|185464.1|185566.2|185476.2|185509|185419|533
1737955500000|2025-01-27 05:25:00|185557.1|185467.1|185539.5|185449.5|185567|185475|185517.6|185427.6|369
1737955800000|2025-01-27 05:30:00|185538.2|185448.2|185505|185415|185549.9|185459.9|185490.1|185400.1|305
1737956100000|2025-01-27 05:35:00|185505.1|185415.1|185461.8|185371.8|185516.2|185415.1|185451.6|185344.6|614
1737956400000|2025-01-27 05:40:00|185456.8|185366.8|185439.5|185349.5|185495.1|185405.1|185399.8|185309.8|481
1737956700000|2025-01-27 05:45:00|185433.5|185343.5|185391.8|185301.8|185457.2|185353.7|185364.9|185238.3|408
1737957000000|2025-01-27 05:50:00|185384.4|185294.4|185371.4|185281.4|185416.5|185309.2|185348.6|185243.2|400
1737957300000|2025-01-27 05:55:00|185388|185258|185426.4|185336.4|185460.2|185348.6|185350.8|185254.8|288
1737957600000|2025-01-27 06:00:00|185438|185348|185449.8|185359.8|185587.3|185457.3|185417.5|185307.4|701
1737957900000|2025-01-27 06:05:00|185449.3|185359.3|185497.8|185407.8|185525.3|185432.4|185441|185331.7|355
1737958200000|2025-01-27 06:10:00|185498.1|185408.1|185401.8|185271.8|185531.1|185441.1|185378|185265.9|372
1737958500000|2025-01-27 06:15:00|185399.2|185269.2|185411.5|185281.5|185462.2|185332.2|185370.9|185245.6|427
1737958800000|2025-01-27 06:20:00|185412|185282|185315.5|185185.5|185435|185321.8|185260.7|185134.7|359
1737959100000|2025-01-27 06:25:00|185309.6|185179.6|185262.9|185172.9|185320.7|185204|185247.1|185120.1|661
1737959400000|2025-01-27 06:30:00|185266.7|185176.7|185157.7|185027.7|185289.9|185176.7|185108.7|185018.7|588
1737959700000|2025-01-27 06:35:00|185161|185031|185179|185049|185263.1|185134.7|185152.6|185030.5|392
1737960000000|2025-01-27 06:40:00|185180.6|185050.6|185276.5|185146.5|185276.5|185146.5|185137.3|185025.5|506
1737960300000|2025-01-27 06:45:00|185275.5|185145.5|185262.8|185132.8|185293.8|185163.8|185222.4|185092.4|288
1737960600000|2025-01-27 06:50:00|185257.1|185127.1|185204.4|185074.4|185268|185138|185157.1|185027.1|371
1737960900000|2025-01-27 06:55:00|185202.4|185072.4|185161.1|185071.1|185234.6|185104.6|185058.1|184960.6|421
1737961200000|2025-01-27 07:00:00|185190.5|185060.5|185137.8|185047.8|185210.5|185120.5|185058.3|184968.3|297
1737961500000|2025-01-27 07:05:00|185134.7|185044.7|185233.2|185143.2|185233.6|185143.6|185112.9|185022.9|304
1737961800000|2025-01-27 07:10:00|185224.4|185134.4|185249.3|185159.3|185313.8|185190.9|185197.4|185096.2|300
1737962100000|2025-01-27 07:15:00|185252.6|185162.6|185432.3|185302.3|185442|185329|185249.3|185159.3|350
1737962400000|2025-01-27 07:20:00|185432.7|185302.7|185506.6|185416.6|185508.4|185418.4|185408.2|185283.8|272
1737962700000|2025-01-27 07:25:00|185508.1|185418.1|185462|185372|185515.5|185425.5|185409.9|185319.9|374
1737963000000|2025-01-27 07:30:00|185460.6|185370.6|185415.4|185325.4|185476.7|185386.7|185403|185313|238
1737963300000|2025-01-27 07:35:00|185410.7|185320.7|185412.3|185322.3|185460.2|185370.2|185389.3|185299.3|253
1737963600000|2025-01-27 07:40:00|185413.2|185323.2|185482.3|185392.3|185516.5|185426.5|185402.4|185312.4|307
1737963900000|2025-01-27 07:45:00|185481.3|185391.3|185798.7|185708.7|185802.3|185712.3|185481.3|185391.3|249
1737964200000|2025-01-27 07:50:00|185801.2|185711.2|185929.2|185839.2|185930.7|185840.7|185794|185704|375
1737964500000|2025-01-27 07:55:00|185928.8|185838.8|185928.4|185838.4|186006|185916|185893.4|185803.4|465
1737964800000|2025-01-27 08:00:00|185931.8|185841.8|185840.9|185750.9|185931.8|185841.8|185773.7|185683.7|439
1737965100000|2025-01-27 08:05:00|185838.9|185748.9|185857.4|185767.4|185879.4|185789.4|185804.5|185714.5|450
1737965400000|2025-01-27 08:10:00|185861.5|185771.5|185796.3|185706.3|185963.4|185873.4|185784|185694|466
1737965700000|2025-01-27 08:15:00|185793.6|185703.6|185862.9|185772.9|185927.8|185837.8|185744.2|185654.2|531
1737966000000|2025-01-27 08:20:00|185857.1|185767.1|185927.8|185837.8|185955.3|185865.3|185840.1|185750.1|423
1737966300000|2025-01-27 08:25:00|185927.3|185837.3|186017.3|185927.3|186037.1|185947.1|185891.5|185801.5|453
1737966600000|2025-01-27 08:30:00|186021.1|185931.1|185868.7|185778.7|186050|185960|185841.1|185751.1|521
1737966900000|2025-01-27 08:35:00|185866.8|185776.8|185778.8|185688.8|185874.8|185778.7|185769.6|185677.9|639
1737967200000|2025-01-27 08:40:00|185782.1|185692.1|185913.5|185823.5|185936.8|185846.8|185690.8|185600.8|681
1737967500000|2025-01-27 08:45:00|185914.8|185824.8|185852.7|185762.7|185929.3|185839.3|185808|185718|514
1737967800000|2025-01-27 08:50:00|185852.8|185762.8|185866.2|185776.2|185989.3|185899.3|185787|185697|534
1737968100000|2025-01-27 08:55:00|185866.1|185776.1|185775.8|185685.8|185866.2|185776.2|185765.9|185673.4|369
1737968400000|2025-01-27 09:00:00|185778.2|185688.2|185896.4|185806.4|185903.4|185813.4|185775.5|185674.9|434
1737968700000|2025-01-27 09:05:00|185896.1|185806.1|185811.7|185721.7|185946.4|185856.4|185799.6|185709.6|545
1737969000000|2025-01-27 09:10:00|185814.8|185724.8|185619.9|185529.9|185820.9|185730.9|185540.3|185410.3|645
1737969300000|2025-01-27 09:15:00|185622.4|185532.4|185637.9|185547.9|185674|185584|185494.5|185378.3|543
1737969600000|2025-01-27 09:20:00|185638.9|185548.9|185660.9|185570.9|185706.5|185616.5|185619.2|185529.2|500
1737969900000|2025-01-27 09:25:00|185659.6|185569.6|185650.3|185560.3|185705.6|185615.6|185610.2|185520.2|460
1737970200000|2025-01-27 09:30:00|185648.4|185558.4|185776.3|185686.3|185786.3|185696.3|185543.3|185453.3|440
1737970500000|2025-01-27 09:35:00|185775.4|185685.4|185614.8|185524.8|185784.3|185694.3|185600.3|185510.3|440
1737970800000|2025-01-27 09:40:00|185614.9|185524.9|185624.6|185534.6|185660.6|185570.6|185576.8|185486.8|362
1737971100000|2025-01-27 09:45:00|185624.4|185534.4|185658.3|185568.3|185682.5|185592.5|185601|185511|311
1737971400000|2025-01-27 09:50:00|185658.1|185568.1|185680.8|185590.8|185712.2|185622.2|185615.9|185525.9|550
1737971700000|2025-01-27 09:55:00|185678.2|185588.2|185691.3|185601.3|185701.1|185611.1|185637|185547|473
1737972000000|2025-01-27 10:00:00|185692.9|185602.9|185628|185538|185694.8|185604.8|185610.6|185520.6|627
1737972300000|2025-01-27 10:05:00|185629.2|185539.2|185552.6|185462.6|185697.2|185607.2|185549.6|185459.6|552
1737972600000|2025-01-27 10:10:00|185554.2|185464.2|185585.7|185495.7|185630.7|185540.7|185542.1|185452.1|514
1737972900000|2025-01-27 10:15:00|185583.7|185493.7|185669.1|185579.1|185697|185607|185561.7|185471.7|534
1737973200000|2025-01-27 10:20:00|185674.3|185584.3|185585.2|185495.2|185687.4|185597.4|185514.1|185424.1|583
1737973500000|2025-01-27 10:25:00|185586|185496|185647.3|185557.3|185658.9|185568.9|185539.9|185449.9|591
1737973800000|2025-01-27 10:30:00|185648.1|185558.1|185690.8|185600.8|185699|185609|185596.4|185506.4|361
1737974100000|2025-01-27 10:35:00|185692.9|185602.9|185898.8|185808.8|185902|185812|185690.1|185600.1|390
1737974400000|2025-01-27 10:40:00|185899.1|185809.1|185895.5|185805.5|185909.3|185819.3|185866|185776|327
1737974700000|2025-01-27 10:45:00|185895|185805|185888.8|185798.8|185990.7|185900.7|185884.6|185794.6|381
1737975000000|2025-01-27 10:50:00|185885.5|185795.5|185878.7|185788.7|185941.1|185851.1|185863.4|185773.4|533
1737975300000|2025-01-27 10:55:00|185878.2|185788.2|185903.4|185813.4|185986.8|185896.8|185873.9|185783.9|604
1737975600000|2025-01-27 11:00:00|185899.9|185809.9|185945.9|185855.9|185963.3|185873.3|185888.4|185798.4|408
1737975900000|2025-01-27 11:05:00|185946|185856|186003.6|185913.6|186015.5|185925.5|185919.4|185829.4|507
1737976200000|2025-01-27 11:10:00|185999.9|185909.9|186166.3|186076.3|186167.3|186077.3|185967.6|185877.6|538
1737976500000|2025-01-27 11:15:00|186165.1|186075.1|186456.4|186366.4|186468.8|186378.8|186110.3|186020.3|788
1737976800000|2025-01-27 11:20:00|186458.5|186368.5|186613.4|186523.4|186636.3|186546.3|186458.5|186368.5|488
1737977100000|2025-01-27 11:25:00|186609.2|186519.2|186496.7|186406.7|186643.1|186553.1|186446.5|186356.5|362
1737977400000|2025-01-27 11:30:00|186491.6|186401.6|186499.8|186409.8|186558|186468|186335.1|186245.1|401
1737977700000|2025-01-27 11:35:00|186501.7|186411.7|186540.1|186450.1|186565.7|186475.7|186462.6|186372.6|413
1737978000000|2025-01-27 11:40:00|186542.9|186452.9|186587.6|186497.6|186648.6|186552.8|186535.7|186445.7|558
1737978300000|2025-01-27 11:45:00|186587.5|186497.5|186721|186631|186743|186653|186521.5|186431.5|391
1737978600000|2025-01-27 11:50:00|186718.2|186628.2|186566.3|186476.3|186729.2|186639.2|186554.1|186464.1|506
1737978900000|2025-01-27 11:55:00|186559.7|186469.7|186586.8|186456.8|186602.1|186509.1|186531.2|186441.2|459
1737979200000|2025-01-27 12:00:00|186576|186446|186423.3|186333.3|186576|186454.2|186376.6|186286.6|573
1737979500000|2025-01-27 12:05:00|186356.8|186266.8|186515.2|186425.2|186529.1|186439.1|186326.5|186236.5|489
1737979800000|2025-01-27 12:10:00|186515|186425|186499.2|186409.2|186541.6|186451.6|186377.3|186287.3|455
1737980100000|2025-01-27 12:15:00|186501.3|186411.3|186601.6|186511.6|186614.8|186524.8|186486.1|186396.1|504
1737980400000|2025-01-27 12:20:00|186602.1|186512.1|186569.2|186479.2|186623.1|186533.1|186521.2|186431.2|436
1737980700000|2025-01-27 12:25:00|186565.4|186475.4|186538.6|186448.6|186578.9|186488.9|186524|186412.7|418
1737981000000|2025-01-27 12:30:00|186535.5|186445.5|186404.8|186314.8|186543.4|186453.4|186334.9|186244.9|701
1737981300000|2025-01-27 12:35:00|186404.9|186314.9|186391.4|186301.4|186422.6|186332.6|186216.6|186126.6|657
1737981600000|2025-01-27 12:40:00|186393.6|186303.6|186594.9|186504.9|186615.5|186525.5|186383.7|186293.7|514
1737981900000|2025-01-27 12:45:00|186593.7|186503.7|186689.4|186599.4|186711.7|186621.7|186584.6|186494.6|615
1737982200000|2025-01-27 12:50:00|186691|186601|186552.5|186462.5|186701.3|186611.3|186546.5|186456.5|462
1737982500000|2025-01-27 12:55:00|186554.9|186464.9|186616.1|186526.1|186621.4|186531.4|186460.9|186370.9|674
1737982800000|2025-01-27 13:00:00|186614.6|186524.6|186697.5|186607.5|186708.1|186618.1|186614.6|186524.6|556
1737983100000|2025-01-27 13:05:00|186700.1|186610.1|186689.8|186599.8|186739|186649|186634.4|186544.4|534
1737983400000|2025-01-27 13:10:00|186687.9|186597.9|186697.6|186607.6|186739.8|186649.8|186673.3|186583.3|439
1737983700000|2025-01-27 13:15:00|186695.5|186605.5|186808.1|186718.1|186811.3|186721.3|186659|186569|492
1737984000000|2025-01-27 13:20:00|186808.7|186718.7|186916.6|186826.6|186961.5|186871.5|186807.6|186717.6|537
1737984300000|2025-01-27 13:25:00|186915.8|186825.8|186891.9|186801.9|186955.7|186865.7|186878.5|186788.5|595
1737984600000|2025-01-27 13:30:00|186891.3|186801.3|186924.7|186834.7|186928.8|186838.8|186879|186783.4|435
1737984900000|2025-01-27 13:35:00|186924.8|186834.8|186894.3|186804.3|186924.8|186834.8|186837.7|186747.7|396
1737985200000|2025-01-27 13:40:00|186896.2|186806.2|186867.8|186777.8|186913.7|186823.7|186830.7|186740.7|481
1737985500000|2025-01-27 13:45:00|186874.2|186784.2|186917|186827|186923.7|186833.7|186778.1|186684|532
1737985800000|2025-01-27 13:50:00|186920.9|186830.9|186961.9|186871.9|186965.6|186875.6|186823.5|186733.5|644
1737986100000|2025-01-27 13:55:00|186962.6|186872.6|186928.9|186838.9|186974|186884|186892.9|186802.9|473
1737986400000|2025-01-27 14:00:00|186930.7|186840.7|186954.8|186864.8|187060.8|186970.8|186918.2|186828.2|623
1737986700000|2025-01-27 14:05:00|186946.6|186856.6|186985.1|186895.1|186993.8|186903.8|186872.5|186782.5|539
1737987000000|2025-01-27 14:10:00|186986.7|186896.7|187083.9|186993.9|187083.9|186993.9|186970.5|186880.5|395
1737987300000|2025-01-27 14:15:00|187071.4|186981.4|187094.6|187004.6|187149.8|187059.8|187064.4|186974.4|613
1737987600000|2025-01-27 14:20:00|187092.7|187002.7|187313.2|187223.2|187323.3|187233.3|187066.9|186976.9|597
1737987900000|2025-01-27 14:25:00|187315.9|187225.9|187272.8|187182.8|187348.1|187258.1|187255.7|187165.7|625
1737988200000|2025-01-27 14:30:00|187267|187177|187319.6|187229.6|187453.5|187363.5|187251.2|187161.2|708
1737988500000|2025-01-27 14:35:00|187318.1|187228.1|187470.4|187380.4|187478.9|187388.9|187268.5|187150|563
1737988800000|2025-01-27 14:40:00|187503.8|187413.8|187322.5|187232.5|187544.2|187454.2|187200.9|187110.9|668
1737989100000|2025-01-27 14:45:00|187306.8|187216.8|187239.9|187149.9|187309.1|187219.1|187074.7|186984.7|603
1737989400000|2025-01-27 14:50:00|187241.4|187151.4|187298.5|187208.5|187312.7|187222.7|187163.1|187073.1|575
1737989700000|2025-01-27 14:55:00|187301.1|187211.1|187183.2|187053.2|187345.8|187255.8|187160|187053.2|797
1737990000000|2025-01-27 15:00:00|187186.3|187056.3|187225.9|187135.9|187305.5|187215.5|187105.9|186975.9|573
1737990300000|2025-01-27 15:05:00|187225|187135|187250.1|187160.1|187337.3|187247.3|187165.6|187075.6|484
1737990600000|2025-01-27 15:10:00|187250.6|187160.6|187263.3|187173.3|187264.2|187174.2|187144.2|187054.2|468
1737990900000|2025-01-27 15:15:00|187267.1|187177.1|187258|187168|187313.7|187223.7|187148.4|187058.4|581
1737991200000|2025-01-27 15:20:00|187254.9|187164.9|187141.6|187051.6|187254.9|187164.9|187122.4|187032.4|599
1737991500000|2025-01-27 15:25:00|187139.9|187049.9|187226.8|187136.8|187226.8|187136.8|187110.5|187020.5|594
1737991800000|2025-01-27 15:30:00|187227.7|187137.7|187309.3|187219.3|187338|187248|187226|187136|609
1737992100000|2025-01-27 15:35:00|187311|187221|187283.9|187193.9|187328.9|187238.9|187210|187120|459
1737992400000|2025-01-27 15:40:00|187284.1|187194.1|187154.3|187064.3|187358.8|187268.8|187151.5|187061.5|594
1737992700000|2025-01-27 15:45:00|187154.4|187064.4|187068.7|186978.7|187154.9|187064.9|187063.4|186973.4|604
1737993000000|2025-01-27 15:50:00|187069.4|186979.4|186979.4|186889.4|187082.9|186992.9|186973.7|186883.7|481
1737993300000|2025-01-27 15:55:00|186977.9|186887.9|186957.2|186867.2|186988.9|186898.9|186879.3|186789.3|581
1737993600000|2025-01-27 16:00:00|186957.8|186867.8|186851.8|186761.8|187052.6|186962.6|186851.8|186761.8|769
1737993900000|2025-01-27 16:05:00|186853.9|186763.9|186871.5|186781.5|186910.5|186820.5|186834.6|186726.6|436
1737994200000|2025-01-27 16:10:00|186869.4|186779.4|187009.6|186919.6|187021.8|186931.8|186857.3|186767.3|560
1737994500000|2025-01-27 16:15:00|187009.5|186919.5|187049.5|186959.5|187069.1|186979.1|186983|186893|487
1737994800000|2025-01-27 16:20:00|187056.4|186966.4|187090.7|187000.7|187151.4|187061.4|187045.6|186955.6|583
1737995100000|2025-01-27 16:25:00|187084.6|186994.6|187067.2|186977.2|187123.4|187033.4|187044.8|186954.8|551
1737995400000|2025-01-27 16:30:00|187069.8|186979.8|187223.6|187133.6|187247.3|187157.3|187062.5|186972.5|614
1737995700000|2025-01-27 16:35:00|187220.4|187130.4|187338.8|187248.8|187349|187259|187208.9|187118.9|668
1737996000000|2025-01-27 16:40:00|187340.5|187250.5|187290.5|187200.5|187345.1|187255.1|187280.5|187190.5|433
1737996300000|2025-01-27 16:45:00|187292.9|187202.9|187345.1|187255.1|187352|187262|187278.5|187188.5|571
1737996600000|2025-01-27 16:50:00|187346.5|187256.5|187407.7|187317.7|187422.9|187332.9|187330.1|187240.1|442
1737996900000|2025-01-27 16:55:00|187406.2|187316.2|187479.3|187389.3|187502.1|187412.1|187397|187307|429
1737997200000|2025-01-27 17:00:00|187469.5|187379.5|187520.6|187430.6|187530|187440|187468.6|187378.6|480
1737997500000|2025-01-27 17:05:00|187520.1|187430.1|187596.9|187506.9|187616.9|187526.9|187520.1|187430.1|507
1737997800000|2025-01-27 17:10:00|187591.9|187501.9|187771.3|187681.3|187798.9|187708.9|187589.3|187499.3|542
1737998100000|2025-01-27 17:15:00|187768|187678|187720.6|187630.6|187774.3|187684.3|187672.2|187582.2|333
1737998400000|2025-01-27 17:20:00|187716.5|187626.5|187651.3|187561.3|187724.6|187634.6|187634.1|187524.9|264
1737998700000|2025-01-27 17:25:00|187648.3|187558.3|187672.9|187582.9|187686.5|187596.5|187586.6|187496.6|357
1737999000000|2025-01-27 17:30:00|187673.2|187583.2|187629.9|187539.9|187680.2|187590.2|187618.3|187528.3|281
1737999300000|2025-01-27 17:35:00|187633.6|187543.6|187693.2|187603.2|187717.5|187627.5|187628.2|187538.2|357
1737999600000|2025-01-27 17:40:00|187690.8|187600.8|187751.3|187661.3|187779.5|187689.5|187679.1|187589.1|526
1737999900000|2025-01-27 17:45:00|187757.4|187667.4|187639.8|187509.8|187757.4|187667.4|187533.9|187430.8|533
1738000200000|2025-01-27 17:50:00|187637.6|187507.6|187631.6|187541.6|187649.9|187559.9|187596.6|187486.3|426
1738000500000|2025-01-27 17:55:00|187629.3|187539.3|187656.8|187566.8|187665.5|187575.5|187570.1|187480.1|514
1738000800000|2025-01-27 18:00:00|187655.5|187565.5|187573|187443|187726.7|187636.7|187538.3|187429.9|588
1738001100000|2025-01-27 18:05:00|187567.7|187437.7|187446.3|187356.3|187567.7|187464.3|187429.5|187339.5|421
1738001400000|2025-01-27 18:10:00|187449.4|187359.4|187581.8|187491.8|187602.2|187512.2|187408.1|187318.1|592
1738001700000|2025-01-27 18:15:00|187585.1|187495.1|187592.8|187502.8|187606.2|187516.2|187506.2|187416.2|587
1738002000000|2025-01-27 18:20:00|187592.3|187502.3|187576.2|187486.2|187610.9|187520.9|187548.5|187458.5|553
1738002300000|2025-01-27 18:25:00|187575.2|187485.2|187612.5|187522.5|187620.6|187530.6|187562.6|187472.6|538
1738002600000|2025-01-27 18:30:00|187614.2|187524.2|187598.5|187508.5|187635.1|187545.1|187583.7|187493.7|549
1738002900000|2025-01-27 18:35:00|187607.8|187517.8|187590.2|187500.2|187629.9|187539.9|187566.2|187476.2|633
1738003200000|2025-01-27 18:40:00|187594.6|187504.6|187517.2|187427.2|187597.1|187507.1|187478.1|187388.1|416
1738003500000|2025-01-27 18:45:00|187521.3|187431.3|187539.2|187449.2|187567.6|187477.6|187491|187401|491
1738003800000|2025-01-27 18:50:00|187540.9|187450.9|187564.9|187474.9|187566.8|187476.8|187509.3|187419.3|500
1738004100000|2025-01-27 18:55:00|187562.1|187472.1|187611.7|187521.7|187627.4|187537.4|187547.2|187457.2|488
1738004400000|2025-01-27 19:00:00|187614.6|187524.6|187589|187499|187668.8|187578.8|187578.4|187488.4|615
1738004700000|2025-01-27 19:05:00|187587|187497|187638|187548|187653.3|187563.3|187583.2|187493.2|446
1738005000000|2025-01-27 19:10:00|187636.1|187546.1|187620.1|187530.1|187638.7|187548.7|187556.5|187452.1|455
1738005300000|2025-01-27 19:15:00|187620.6|187530.6|187530.3|187440.3|187630.3|187540.3|187519.9|187429.9|599
1738005600000|2025-01-27 19:20:00|187529.8|187439.8|187546.6|187456.6|187563.1|187473.1|187529.8|187439.8|552
1738005900000|2025-01-27 19:25:00|187549.4|187459.4|187514.1|187424.1|187550.6|187460.6|187501.9|187411.9|497
1738006200000|2025-01-27 19:30:00|187515.2|187425.2|187546|187456|187559.8|187469.8|187495.2|187405.2|631
1738006500000|2025-01-27 19:35:00|187541.9|187451.9|187552.3|187462.3|187598.8|187508.8|187514.2|187424.2|650
1738006800000|2025-01-27 19:40:00|187553.7|187463.7|187555.3|187465.3|187634.4|187544.4|187534.8|187444.8|584
1738007100000|2025-01-27 19:45:00|187549.2|187459.2|187607.2|187517.2|187618.1|187528.1|187530.5|187440.5|571
1738007400000|2025-01-27 19:50:00|187606.3|187516.3|187634.6|187544.6|187667.3|187577.3|187601.9|187511.9|586
1738007700000|2025-01-27 19:55:00|187631.6|187541.6|187567.2|187477.2|187631.6|187541.6|187563|187473|485
1738008000000|2025-01-27 20:00:00|187564.7|187474.7|187593|187503|187620.4|187530.4|187562.6|187472.6|546
1738008300000|2025-01-27 20:05:00|187593.2|187503.2|187542|187452|187617.8|187527.8|187516|187426|479
1738008600000|2025-01-27 20:10:00|187540.3|187450.3|187495|187405|187543.3|187453.3|187482.2|187392.2|447
1738008900000|2025-01-27 20:15:00|187493.7|187403.7|187451.3|187361.3|187499.9|187409.9|187438.7|187348.7|403
1738009200000|2025-01-27 20:20:00|187449.9|187359.9|187415.4|187325.4|187473.4|187383.4|187373.3|187283.3|510
1738009500000|2025-01-27 20:25:00|187413.2|187323.2|187438|187348|187449.7|187359.7|187365.9|187275.9|665
1738009800000|2025-01-27 20:30:00|187431.3|187341.3|187376.5|187286.5|187478.4|187388.4|187374.7|187284.7|403
1738010100000|2025-01-27 20:35:00|187376.9|187286.9|187347.9|187257.9|187382.9|187292.7|187335.8|187245.8|387
1738010400000|2025-01-27 20:40:00|187339.2|187249.2|187351.4|187261.4|187364.4|187274.4|187329.6|187239.6|447
1738010700000|2025-01-27 20:45:00|187351.2|187261.2|187367.9|187277.9|187389.7|187299.7|187338.1|187248.1|461
1738011000000|2025-01-27 20:50:00|187378.2|187288.2|187366.9|187276.9|187400.2|187310.2|187334|187244|393
1738011300000|2025-01-27 20:55:00|187367.7|187277.7|187342.2|187252.2|187395|187305|187280.2|187190.2|539
1738011600000|2025-01-27 21:00:00|187341.6|187251.6|187366|187276|187376.3|187286.3|187328.1|187238.1|325
1738011900000|2025-01-27 21:05:00|187369.5|187279.5|187368|187278|187392.5|187291.9|187359.2|187255.6|184
1738012200000|2025-01-27 21:10:00|187367|187277|187356|187266|187376.1|187286.1|187344.9|187254.9|140
1738012500000|2025-01-27 21:15:00|187347.7|187257.7|187356.5|187266.5|187361.2|187271.2|187343.5|187253.5|98
1738012800000|2025-01-27 21:20:00|187356.7|187266.7|187355.2|187265.2|187360.4|187270.4|187347|187257|67
1738013100000|2025-01-27 21:25:00|187354.9|187264.9|187357.2|187267.2|187362.5|187272.5|187344|187254|72
1738013400000|2025-01-27 21:30:00|187350|187260|187359.1|187269.1|187362.6|187272.6|187350|187260|60
1738013700000|2025-01-27 21:35:00|187358.4|187268.4|187349.3|187259.3|187360.1|187270.1|187330.6|187240.6|81
1738014000000|2025-01-27 21:40:00|187350.6|187260.6|187403.5|187273.5|187487|187308.9|187350.6|187250.3|425
1738014300000|2025-01-27 21:45:00|187399.9|187269.9|187296.4|187166.4|187457|187282.9|187296.3|187166.3|286
1738014600000|2025-01-27 21:50:00|187291.7|187161.7|187405.1|187275.1|187527.5|187294.5|187264|187148.3|621
1738014900000|2025-01-27 21:55:00|187400.1|187270.1|187449.8|187107.8|187591.6|187301.7|187302.4|187075|979
1738015200000|2025-01-27 22:00:00|187536.7|187194.7|187533.5|187191.5|187604.7|187262.7|187455|187113|9
1738017000000|2025-01-27 22:30:00|187460.9|187118.9|187419.6|187077.6|187460.9|187118.9|187418.6|187076.6|70
1738017300000|2025-01-27 22:35:00|187417.9|187075.9|187425.9|187083.9|187429|187087|187413.6|187071.6|122
1738017600000|2025-01-27 22:40:00|187427.8|187085.8|187410.7|187068.7|187427.9|187085.9|187404.3|187062.3|114
1738017900000|2025-01-27 22:45:00|187418.6|187076.6|187415.2|187073.2|187418.6|187076.6|187390.1|187048.1|93
1738018200000|2025-01-27 22:50:00|187415.7|187073.7|187412.8|187070.8|187416.6|187074.6|187408.1|187066.1|94
1738018500000|2025-01-27 22:55:00|187419.8|187077.8|187441.9|187099.9|187448.3|187106.3|187410.5|187068.5|110
1738018800000|2025-01-27 23:00:00|187433.1|187091.1|187445.3|187103.3|187498.9|187156.9|187416.9|187074.9|117
1738019100000|2025-01-27 23:05:00|187478.2|187136.2|187443.3|187101.3|187512.4|187170.4|187436|187094|123
1738019400000|2025-01-27 23:10:00|187443|187101|187437.7|187095.7|187503|187161|187433.9|187091.9|93
1738019700000|2025-01-27 23:15:00|187437.9|187095.9|187494.7|187152.7|187544.2|187202.2|187437.1|187095.1|109
1738020000000|2025-01-27 23:20:00|187495.1|187153.1|187437.7|187095.7|187512.4|187170.4|187437.7|187095.7|103
1738020300000|2025-01-27 23:25:00|187437.5|187095.5|187443.3|187101.3|187449.5|187107.5|187420.4|187078.4|100
1738020600000|2025-01-27 23:30:00|187443.2|187101.2|187729.4|187387.4|187807.3|187465.3|187409.2|187067.2|140
1738020900000|2025-01-27 23:35:00|187728.8|187386.8|187753.5|187411.5|187790.5|187448.5|187726.2|187384.2|109
1738021200000|2025-01-27 23:40:00|187753.4|187411.4|187766.9|187424.9|187790.5|187448.5|187726.7|187384.7|105
1738021500000|2025-01-27 23:45:00|187767.2|187425.2|187752.3|187410.3|187790.6|187448.6|187726.1|187384.1|93
1738021800000|2025-01-27 23:50:00|187752.4|187410.4|187755.9|187413.9|187757.3|187415.3|187611.8|187269.8|124
1738022100000|2025-01-27 23:55:00|187744.7|187402.7|187729.4|187387.4|187762.4|187420.4|187721.3|187379.3|133
1738022400000|2025-01-28 00:00:00|187747.1|187405.1|187685.8|187343.8|187749.1|187407.1|187611.1|187269.1|150
1738022700000|2025-01-28 00:05:00|187685.9|187343.9|187863.7|187521.7|187877.8|187535.8|187600.3|187258.3|115
1738023000000|2025-01-28 00:10:00|187864.5|187522.5|187931.8|187589.8|187933.6|187591.6|187856.9|187514.9|121
1738023300000|2025-01-28 00:15:00|187931.7|187589.7|187897|187555|187932.4|187590.4|187837.2|187495.2|126
1738023600000|2025-01-28 00:20:00|187896.6|187554.6|188012.6|187670.6|188020.2|187678.2|187896.6|187554.6|131
1738023900000|2025-01-28 00:25:00|188013|187671|188003.6|187661.6|188150.6|187996.8|187973.2|187631.2|183
1738024200000|2025-01-28 00:30:00|188003.7|187661.7|187987.2|187645.2|188030.6|187696|187987.2|187645.2|112
1738024500000|2025-01-28 00:35:00|187987|187645|187930.4|187588.4|188036.2|187694.2|187919.5|187577.5|80
1738024800000|2025-01-28 00:40:00|187930.6|187588.6|187926.9|187584.9|187940.1|187598.1|187906.8|187564.8|117
1738025100000|2025-01-28 00:45:00|187927.7|187585.7|187964.2|187712.6|188039.7|187812.5|187919.1|187577.6|144
1738025400000|2025-01-28 00:50:00|187965.8|187711|187951.4|187821.4|188062.5|187840.9|187912.2|187684.1|149
1738025700000|2025-01-28 00:55:00|187940.8|187810.8|188086.2|187874.9|188087.7|187924.2|187923.5|187699.4|86
1738026000000|2025-01-28 01:00:00|188114.9|187839.6|188089.1|187747.1|188170.2|187928.8|188027.8|187746.7|132
1738026300000|2025-01-28 01:05:00|188089|187747|188077.7|187841|188118.5|187856.3|188026.4|187739.3|123
1738026600000|2025-01-28 01:10:00|188083.5|187848.6|188089.5|187752.4|188133|187924.9|187990.1|187747.1|127
1738026900000|2025-01-28 01:15:00|188099.9|187758.7|187962.1|187707.6|188100.4|187812.9|187952.5|187667.1|120
1738027200000|2025-01-28 01:20:00|187963.9|187705.8|188024.9|187682.9|188025.5|187705.8|187963.9|187664.6|95
1738027500000|2025-01-28 01:25:00|188025.4|187683.4|188037.7|187695.7|188068.7|187759.8|187965|187666.4|132
1738027800000|2025-01-28 01:30:00|188043.2|187701.2|188161|187819|188163.5|187821.5|187986.7|187701.2|114
1738028100000|2025-01-28 01:35:00|188162.5|187820.5|188099.6|187757.6|188165|187823|188095.7|187753.7|118
1738028400000|2025-01-28 01:40:00|188097.5|187755.5|188126.4|187804.1|188192.3|187900.7|188090.1|187748.1|117
1738028700000|2025-01-28 01:45:00|188132|187811.3|188160.7|187818.7|188173.2|187840.2|188122.1|187799.7|111
1738029000000|2025-01-28 01:50:00|188161|187819|188009.4|187879.4|188161|187948.4|187947.1|187818.7|379
1738029300000|2025-01-28 01:55:00|188014.9|187884.9|188242.6|188112.6|188383.3|188168.7|187930.6|187822.3|628
1738029600000|2025-01-28 02:00:00|188245.9|188115.9|188552.4|188251.6|188577.9|188304.8|188218.7|188088.7|854
1738029900000|2025-01-28 02:05:00|188552|188253.1|188369.1|188239.1|188576.4|188386.2|188359.6|188229.6|653
1738030200000|2025-01-28 02:10:00|188364.2|188234.2|188483.5|188353.5|188497.9|188367.9|188298.8|188168.8|910
1738030500000|2025-01-28 02:15:00|188488.1|188358.1|188441.6|188311.6|188498|188368|188365.8|188235.8|688
1738030800000|2025-01-28 02:20:00|188441.5|188311.5|188449.6|188319.6|188481.6|188351.6|188392.9|188262.9|594
1738031100000|2025-01-28 02:25:00|188452.4|188322.4|188430.4|188300.4|188482.6|188362.4|188387.7|188258.2|495
1738031400000|2025-01-28 02:30:00|188432|188302|188411.1|188281.1|188478.9|188348.9|188401.4|188271.4|557
1738031700000|2025-01-28 02:35:00|188443.3|188313.3|188476.4|188346.4|188491.1|188361.1|188427.9|188297.9|413
1738032000000|2025-01-28 02:40:00|188463.6|188333.6|188471.4|188341.4|188520|188390|188439.1|188309.1|417
1738032300000|2025-01-28 02:45:00|188468|188338|188473.7|188343.7|188492.1|188362.1|188450.7|188320.7|526
1738032600000|2025-01-28 02:50:00|188470|188340|188461.2|188331.2|188505.1|188375.1|188429.7|188299.7|447
1738032900000|2025-01-28 02:55:00|188460|188330|188486.6|188356.6|188519.5|188389.5|188423.6|188293.6|550
1738033200000|2025-01-28 03:00:00|188494.3|188364.3|188456|188326|188496.6|188366.6|188428.4|188298.4|386
1738033500000|2025-01-28 03:05:00|188448.3|188318.3|188461.7|188331.7|188520|188390|188445.4|188315.4|328
1738033800000|2025-01-28 03:10:00|188455.7|188325.7|188454.4|188324.4|188514.4|188384.4|188438.9|188308.9|476
1738034100000|2025-01-28 03:15:00|188450.9|188320.9|188501.5|188371.5|188515.4|188385.4|188408.2|188278.2|395
1738034400000|2025-01-28 03:20:00|188501.6|188371.6|188514.7|188384.7|188517.5|188387.5|188460.3|188330.3|320
1738034700000|2025-01-28 03:25:00|188516|188386|188462.9|188332.9|188517.1|188387.1|188453.1|188323.1|385
1738035000000|2025-01-28 03:30:00|188469.7|188339.7|188506.2|188376.2|188506.2|188376.2|188440.5|188310.5|424
1738035300000|2025-01-28 03:35:00|188506.4|188376.4|188507.9|188377.9|188520|188390|188471.4|188341.4|176
1738035600000|2025-01-28 03:40:00|188510.9|188380.9|188606.9|188476.9|188630.1|188500.1|188499.6|188369.6|226
1738035900000|2025-01-28 03:45:00|188605.3|188475.3|188597.4|188467.4|188617.9|188487.9|188542|188412|288
1738036200000|2025-01-28 03:50:00|188602.4|188472.4|188615.4|188485.4|188632.4|188502.4|188588.4|188458.4|299
1738036500000|2025-01-28 03:55:00|188613.8|188483.8|188651.4|188521.4|188700.2|188605|188613.8|188483.8|326
1738036800000|2025-01-28 04:00:00|188647.7|188517.7|188654.2|188524.2|188710.9|188580.9|188631.5|188501.5|334
1738037100000|2025-01-28 04:05:00|188653.7|188523.7|188662.4|188532.4|188684.9|188554.9|188629.9|188499.9|255
1738037400000|2025-01-28 04:10:00|188665.6|188535.6|188687.2|188557.2|188691.5|188561.5|188632.6|188502.6|276
1738037700000|2025-01-28 04:15:00|188687.5|188557.5|188703.3|188573.3|188705.4|188600.4|188653.4|188523.4|176
1738038000000|2025-01-28 04:20:00|188700.6|188570.6|188709.7|188579.7|188709.7|188608.2|188668.5|188560.3|181
1738038300000|2025-01-28 04:25:00|188709.5|188579.5|188693.1|188603.1|188758.3|188628.3|188677.8|188571.9|163
1738038600000|2025-01-28 04:30:00|188692.3|188602.3|188696.4|188566.4|188709.7|188602.4|188672.1|188545.3|155
1738038900000|2025-01-28 04:35:00|188696.2|188566.2|188704.1|188574.1|188714.4|188596|188674.1|188551.9|159
1738039200000|2025-01-28 04:40:00|188704|188574|188679.2|188589.2|188712.7|188598.8|188678.2|188553.6|140
1738039500000|2025-01-28 04:45:00|188679.1|188589.1|188650.9|188520.9|188705.5|188591.8|188641.6|188511.6|172
1738039800000|2025-01-28 04:50:00|188651.2|188521.2|188600.6|188470.6|188660.8|188530.8|188596.2|188466.2|268
1738040100000|2025-01-28 04:55:00|188601.2|188471.2|188568.7|188438.7|188601.6|188471.6|188553.4|188423.4|283
1738040400000|2025-01-28 05:00:00|188566.5|188436.5|188535.6|188405.6|188570.4|188440.4|188503.1|188373.1|394
1738040700000|2025-01-28 05:05:00|188529.4|188399.4|188500.5|188370.5|188555.1|188430.8|188492.9|188362.9|375
1738041000000|2025-01-28 05:10:00|188493.3|188363.3|188507.1|188377.1|188539.4|188437.1|188493.3|188363.3|349
1738041300000|2025-01-28 05:15:00|188516.2|188386.2|188507.8|188377.8|188554.6|188444.3|188498.3|188373.8|308
1738041600000|2025-01-28 05:20:00|188503.1|188373.1|188451.6|188321.6|188516.7|188386.7|188377.4|188266.4|226
1738041900000|2025-01-28 05:25:00|188453.6|188323.6|188411.7|188321.7|188479.6|188349.6|188403.8|188290.5|511
1738042200000|2025-01-28 05:30:00|188414.9|188324.9|188226.6|188136.6|188446.1|188347.1|188217.7|188113.3|583
1738042500000|2025-01-28 05:35:00|188233.3|188143.3|188328.9|188198.9|188335.1|188205.1|188201.5|188071.5|686
1738042800000|2025-01-28 05:40:00|188336.7|188206.7|188322.6|188192.6|188376.8|188246.8|188307.3|188177.3|355
1738043100000|2025-01-28 05:45:00|188322.3|188192.3|188267.3|188137.3|188323.6|188193.6|188258.4|188128.4|302
1738043400000|2025-01-28 05:50:00|188263.5|188133.5|188230.3|188100.3|188263.5|188148.9|188213.5|188083.5|408
1738043700000|2025-01-28 05:55:00|188231.3|188101.3|188202.4|188072.4|188257.5|188127.5|188198|188068|700
1738044000000|2025-01-28 06:00:00|188194.4|188064.4|188151.5|188021.5|188251.2|188121.2|188119|187989|455
1738044300000|2025-01-28 06:05:00|188147.5|188017.5|188140.2|188010.2|188216.7|188086.7|188118|187988|336
1738044600000|2025-01-28 06:10:00|188134.7|188004.7|188123.9|187993.9|188151.5|188021.5|188119.1|187989.1|219
1738044900000|2025-01-28 06:15:00|188126.3|187996.3|188153.5|188023.5|188187.1|188072|188117.3|187987.3|339
1738045200000|2025-01-28 06:20:00|188157.2|188027.2|188218.7|188088.7|188234.7|188104.7|188149.9|188019.9|390
1738045500000|2025-01-28 06:25:00|188222.1|188092.1|188187.6|188097.6|188314.2|188184.2|188179.7|188070.6|556
1738045800000|2025-01-28 06:30:00|188184|188094|188193.6|188063.6|188207.1|188094|188144.8|188014.8|400
1738046100000|2025-01-28 06:35:00|188193.8|188063.8|188193.3|188063.3|188210.4|188080.4|188126.7|187996.7|550
1738046400000|2025-01-28 06:40:00|188193|188063|188265.5|188135.5|188280.2|188150.2|188171|188041|421
1738046700000|2025-01-28 06:45:00|188268.1|188138.1|188281.8|188151.8|188349.1|188219.1|188254.6|188124.6|460
1738047000000|2025-01-28 06:50:00|188281.7|188151.7|188349.7|188219.7|188355|188225|188270.3|188150|234
1738047300000|2025-01-28 06:55:00|188352.4|188222.4|188372.8|188242.8|188373.6|188243.6|188256.7|188126.7|289
1738047600000|2025-01-28 07:00:00|188406.1|188276.1|188518.4|188428.4|188621.3|188531.3|188379.9|188261.2|384
1738047900000|2025-01-28 07:05:00|188520.3|188430.3|188317.1|188227.1|188524.4|188434.4|188314.7|188224.7|199
1738048200000|2025-01-28 07:10:00|188319.5|188229.5|188475.1|188385.1|188572.8|188482.8|188319.5|188229.5|261
1738048500000|2025-01-28 07:15:00|188473.6|188383.6|188579.5|188489.5|188629.7|188539.7|188450.2|188360.2|218
1738048800000|2025-01-28 07:20:00|188578.3|188488.3|188601.6|188511.6|188667.3|188577.3|188563.5|188473.5|243
1738049100000|2025-01-28 07:25:00|188599.2|188509.2|188503.9|188413.9|188620.1|188530.1|188499.2|188409.2|251
1738049400000|2025-01-28 07:30:00|188504.5|188414.5|188322.4|188232.4|188539.7|188449.7|188321.1|188231.1|343
1738049700000|2025-01-28 07:35:00|188374.4|188284.4|188321.2|188231.2|188374.9|188284.9|188270.9|188180.9|315
1738050000000|2025-01-28 07:40:00|188321.7|188231.7|188283.6|188193.6|188438.2|188348.2|188275.6|188185.6|258
1738050300000|2025-01-28 07:45:00|188294.1|188204.1|188341.2|188251.2|188442.6|188352.6|188292.2|188202.2|324
1738050600000|2025-01-28 07:50:00|188343.9|188253.9|188321|188231|188371.3|188281.3|188320.7|188230.7|218
1738050900000|2025-01-28 07:55:00|188311.8|188221.8|188203|188113|188323.9|188233.9|188149.4|188059.4|380
1738051200000|2025-01-28 08:00:00|188201|188111|187983.6|187893.6|188201|188111|187982.7|187892.7|344
1738051500000|2025-01-28 08:05:00|187993.8|187903.8|188120.7|188030.7|188142.9|188052.9|187976.6|187886.6|357
1738051800000|2025-01-28 08:10:00|188119.3|188029.3|188318.1|188228.1|188318.5|188228.5|188119.1|188029.1|446
1738052100000|2025-01-28 08:15:00|188317.4|188227.4|188167.3|188077.3|188337.8|188227.4|188141.5|188051.5|364
1738052400000|2025-01-28 08:20:00|188167.4|188077.4|188305.3|188215.3|188365|188275|188165.5|188067.5|312
1738052700000|2025-01-28 08:25:00|188302.4|188212.4|188332.1|188242.1|188345.8|188255.8|188269.9|188179.9|258
1738053000000|2025-01-28 08:30:00|188336.1|188246.1|188272.1|188182.1|188460.7|188370.7|188263.1|188173.1|342
1738053300000|2025-01-28 08:35:00|188271.7|188181.7|188142.2|188052.2|188357.3|188267.3|188104.9|188014.9|445
1738053600000|2025-01-28 08:40:00|188142.1|188052.1|187908.6|187818.6|188164.1|188074.1|187878.1|187788.1|572
1738053900000|2025-01-28 08:45:00|187908.4|187818.4|187886.1|187796.1|188048.8|187958.8|187883.8|187793.8|415
1738054200000|2025-01-28 08:50:00|187881.2|187791.2|187857|187767|187885.1|187795.1|187749.2|187659.2|424
1738054500000|2025-01-28 08:55:00|187859.1|187769.1|187863.9|187773.9|187987.6|187897.6|187787.3|187697.3|589
1738054800000|2025-01-28 09:00:00|187865.1|187775.1|187966.5|187876.5|187985.7|187895.7|187865.1|187775.1|330
1738055100000|2025-01-28 09:05:00|187967|187877|187753.9|187663.9|187967|187877|187713.1|187623.1|372
1738055400000|2025-01-28 09:10:00|187754.1|187664.1|187703.3|187613.3|187789.5|187699.5|187702.5|187612.5|431
1738055700000|2025-01-28 09:15:00|187702.8|187612.8|187706.7|187616.7|187778.1|187688.1|187652.1|187562.1|366
1738056000000|2025-01-28 09:20:00|187710.1|187620.1|187650.2|187560.2|187716.7|187626.7|187600.5|187510.5|325
1738056300000|2025-01-28 09:25:00|187649.1|187559.1|187209.7|187119.7|187650.7|187560.7|187198.3|187108.3|562
1738056600000|2025-01-28 09:30:00|187209.8|187119.8|187010.3|186920.3|187219.8|187129.8|186812.5|186722.5|406
1738056900000|2025-01-28 09:35:00|187010.4|186920.4|186960.4|186870.4|187213.3|187123.3|186914.7|186824.7|278
1738057200000|2025-01-28 09:40:00|186953.3|186863.3|186942.9|186852.9|186967.4|186877.4|186892.6|186802.6|254
1738057500000|2025-01-28 09:45:00|186943.3|186853.3|187225.9|187135.9|187228.5|187138.5|186927|186837|350
1738057800000|2025-01-28 09:50:00|187224.1|187134.1|187267.7|187137.7|187348.9|187258.9|187121.2|187031.2|397
1738058100000|2025-01-28 09:55:00|187265|187135|187177.8|187087.8|187368.9|187278.9|187153.6|187063.6|499
1738058400000|2025-01-28 10:00:00|187173.9|187083.9|187098.8|187008.8|187237.4|187147.4|187083.6|186993.6|543
1738058700000|2025-01-28 10:05:00|187099.5|187009.5|187121.9|187031.9|187125.5|187035.5|187030.1|186940.1|302
1738059000000|2025-01-28 10:10:00|187122.9|187032.9|186935.3|186845.3|187134.3|187044.3|186900.1|186810.1|361
1738059300000|2025-01-28 10:15:00|186930.3|186840.3|186931.8|186841.8|186942|186852|186762.3|186672.3|430
1738059600000|2025-01-28 10:20:00|186935.9|186845.9|186764.2|186674.2|186945.2|186855.2|186761.9|186671.9|445
1738059900000|2025-01-28 10:25:00|186770.1|186680.1|186774.1|186684.1|186838.4|186708.4|186680.9|186586.6|395
1738060200000|2025-01-28 10:30:00|186776.8|186686.8|186725.6|186635.6|186777.9|186687.9|186682.2|186592.2|250
1738060500000|2025-01-28 10:35:00|186724.8|186634.8|186723.9|186633.9|186817.7|186727.7|186690.8|186600.8|292
1738060800000|2025-01-28 10:40:00|186722.6|186632.6|186676.9|186586.9|186726.1|186636.1|186627.2|186537.2|333
1738061100000|2025-01-28 10:45:00|186675.9|186585.9|186922.8|186832.8|186926.7|186836.7|186675.9|186585.9|519
1738061400000|2025-01-28 10:50:00|186923.9|186833.9|186989.3|186899.3|186989.3|186899.3|186896.9|186806.9|471
1738061700000|2025-01-28 10:55:00|186981.2|186891.2|187020.5|186930.5|187046.2|186956.2|186966.6|186876.6|446
1738062000000|2025-01-28 11:00:00|187021.2|186931.2|186879.5|186789.5|187030|186940|186869.3|186779.3|300
1738062300000|2025-01-28 11:05:00|186877.8|186787.8|186855.9|186765.9|186877.8|186787.8|186801.7|186711.7|222
1738062600000|2025-01-28 11:10:00|186857.7|186767.7|186747.8|186657.8|186873.3|186783.3|186731.1|186641.1|283
1738062900000|2025-01-28 11:15:00|186748.4|186658.4|186737.2|186647.2|186768.3|186678.3|186718.8|186628.8|276
1738063200000|2025-01-28 11:20:00|186739.4|186649.4|186723.1|186633.1|186763.7|186673.7|186719.7|186629.7|264
1738063500000|2025-01-28 11:25:00|186721.1|186631.1|186746.5|186656.5|186768.2|186678.2|186713.4|186623.4|193
1738063800000|2025-01-28 11:30:00|186746.2|186656.2|186939.9|186849.9|186939.9|186849.9|186712.9|186622.9|256
1738064100000|2025-01-28 11:35:00|186940|186850|186971.6|186881.6|186987.9|186897.9|186915|186825|294
1738064400000|2025-01-28 11:40:00|186972.7|186882.7|186917.6|186827.6|186984.4|186894.4|186906.9|186816.9|202
1738064700000|2025-01-28 11:45:00|186917.7|186827.7|186975.1|186885.1|187157.3|187067.3|186911.3|186821.3|394
1738065000000|2025-01-28 11:50:00|186974.7|186884.7|186962.8|186872.8|187023|186933|186960|186870|252
1738065300000|2025-01-28 11:55:00|186964.3|186874.3|187023.2|186933.2|187031.9|186941.9|186944.5|186854.5|348
1738065600000|2025-01-28 12:00:00|187024|186934|187221.6|187131.6|187257.5|187167.5|186982.5|186892.5|391
1738065900000|2025-01-28 12:05:00|187221.8|187131.8|187450.1|187360.1|187470.9|187380.9|187210.4|187120.4|392
1738066200000|2025-01-28 12:10:00|187447.9|187357.9|187366.4|187276.4|187447.9|187357.9|187280.4|187190.4|346
1738066500000|2025-01-28 12:15:00|187366.6|187276.6|187391.3|187301.3|187403.4|187313.4|187340.7|187250.7|199
1738066800000|2025-01-28 12:20:00|187390.7|187300.7|187340.9|187250.9|187390.7|187300.7|187284.5|187194.5|317
1738067100000|2025-01-28 12:25:00|187340.8|187250.8|187295.8|187205.8|187354.3|187264.3|187291.8|187201.8|293
1738067400000|2025-01-28 12:30:00|187298.4|187208.4|187067.5|186977.5|187315.9|187225.9|187061.9|186971.9|350
1738067700000|2025-01-28 12:35:00|187066.4|186976.4|187189.9|187099.9|187192.3|187102.3|187040.3|186950.3|331
1738068000000|2025-01-28 12:40:00|187188.4|187098.4|187163.3|187073.3|187265.1|187175.1|187159.2|187069.2|320
1738068300000|2025-01-28 12:45:00|187163.4|187073.4|187194.2|187104.2|187238.8|187148.8|187123.1|187033.1|256
1738068600000|2025-01-28 12:50:00|187193.9|187103.9|187216.8|187126.8|187219.3|187129.3|187138.6|187048.6|263
1738068900000|2025-01-28 12:55:00|187219.2|187129.2|187159.4|187069.4|187304.6|187214.6|187159.4|187069.4|408
1738069200000|2025-01-28 13:00:00|187155|187065|187093|187003|187155|187065|187034.8|186944.8|386
1738069500000|2025-01-28 13:05:00|187093.7|187003.7|187027.2|186937.2|187115.5|187025.5|187014.6|186922|420
1738069800000|2025-01-28 13:10:00|187029.2|186939.2|187007.7|186917.7|187078.8|186988.8|186953.2|186863.2|475
1738070100000|2025-01-28 13:15:00|187003.6|186913.6|187062.2|186972.2|187073.8|186983.8|186928.6|186838.6|355
1738070400000|2025-01-28 13:20:00|187062|186972|186920.1|186790.1|187062|186972|186920.1|186790.1|377
1738070700000|2025-01-28 13:25:00|186920.3|186790.3|187120.8|186778.8|187120.8|186920.5|186919.9|186777.8|399
1738071000000|2025-01-28 13:30:00|187124.7|186782.7|186790.6|186660.6|187132|186841.4|186698.6|186608.6|588
1738071300000|2025-01-28 13:35:00|186791.7|186661.7|186827.6|186737.6|186861.4|186771.4|186697.5|186607.5|371
1738071600000|2025-01-28 13:40:00|186819.7|186729.7|186763.6|186673.6|186846.6|186756.6|186757.2|186667.2|333
1738071900000|2025-01-28 13:45:00|186763.5|186673.5|186967.6|186877.6|186973.1|186883.1|186761|186671|319
1738072200000|2025-01-28 13:50:00|186967.3|186877.3|186821.5|186731.5|187016.3|186926.3|186772.1|186682.1|491
1738072500000|2025-01-28 13:55:00|186828.8|186738.8|186680.6|186590.6|186830.8|186740.8|186617.5|186527.5|625
1738072800000|2025-01-28 14:00:00|186680.5|186590.5|186848.9|186758.9|186864.4|186774.4|186617.2|186527.2|388
1738073100000|2025-01-28 14:05:00|186849.1|186759.1|186849.1|186759.1|187028.2|186938.2|186769.5|186679.5|344
1738073400000|2025-01-28 14:10:00|186844.9|186754.9|186777|186687|186901|186811|186770.2|186680.2|287
1738073700000|2025-01-28 14:15:00|186777.6|186687.6|186800.5|186670.5|186822.4|186712|186665.1|186560.8|327
1738074000000|2025-01-28 14:20:00|186799|186669|186677.4|186587.4|186799|186669|186651.4|186561.4|396
1738074300000|2025-01-28 14:25:00|186678.4|186588.4|186695.6|186605.6|186733.6|186643.6|186670.9|186580.9|313
1738074600000|2025-01-28 14:30:00|186695.4|186605.4|186695|186605|186742|186652|186539.3|186449.3|484
1738074900000|2025-01-28 14:35:00|186695.1|186605.1|186704|186614|186736.7|186646.7|186590.4|186500.4|465
1738075200000|2025-01-28 14:40:00|186701.9|186611.9|186765.2|186675.2|186768.4|186678.4|186622.9|186532.9|350
1738075500000|2025-01-28 14:45:00|186765.3|186675.3|186986.3|186896.3|187015.4|186925.4|186761.8|186671.8|619
1738075800000|2025-01-28 14:50:00|186986|186896|187055.2|186965.2|187109.2|187013.7|186986|186896|489
1738076100000|2025-01-28 14:55:00|187053.1|186963.1|187403.3|187061.3|187403.3|187061.3|186976.7|186886.7|510
1738076400000|2025-01-28 15:00:00|187419.1|187077.1|186993.4|186903.4|187419.7|187077.7|186959.9|186825.2|529
1738076700000|2025-01-28 15:05:00|186989.8|186899.8|187099.2|187009.2|187119.4|187029.4|186972.2|186882.2|418
1738077000000|2025-01-28 15:10:00|187097.5|187007.5|187076.3|186986.3|187127.4|187037.4|187010.8|186920.8|413
1738077300000|2025-01-28 15:15:00|187077|186987|187180.9|187090.9|187199.4|187109.4|187054.9|186964.9|353
1738077600000|2025-01-28 15:20:00|187183.9|187093.9|187192.2|187102.2|187251.8|187161.8|187163.5|187073.5|290
1738077900000|2025-01-28 15:25:00|187183.3|187093.3|187175.9|187085.9|187231.2|187141.2|187156.3|187066.3|227
1738078200000|2025-01-28 15:30:00|187177.8|187087.8|187222.6|187132.6|187272.7|187182.7|187091.4|187001.4|362
1738078500000|2025-01-28 15:35:00|187205.9|187115.9|187228.4|187138.4|187276.5|187186.5|187201.2|187111.2|284
1738078800000|2025-01-28 15:40:00|187226.6|187136.6|187368.7|187278.7|187378.5|187288.5|187226.6|187136.6|350
1738079100000|2025-01-28 15:45:00|187372.1|187282.1|187469|187379|187472.9|187382.9|187371.7|187281.7|328
1738079400000|2025-01-28 15:50:00|187468.5|187378.5|187528.9|187438.9|187544.2|187454.2|187441.5|187351.5|400
1738079700000|2025-01-28 15:55:00|187525.8|187435.8|187399.3|187309.3|187528.4|187438.4|187397.2|187307.2|324
1738080000000|2025-01-28 16:00:00|187400.2|187310.2|187303.3|187213.3|187418.6|187328.6|187298.9|187208.9|407
1738080300000|2025-01-28 16:05:00|187301.2|187211.2|187199.8|187109.8|187325.2|187235.2|187197.2|187107.2|419
1738080600000|2025-01-28 16:10:00|187198.2|187108.2|187060.7|186970.7|187212.8|187122.8|187050.3|186960.3|470
1738080900000|2025-01-28 16:15:00|187056.8|186966.8|186974|186884|187067.5|186977.5|186910.5|186820.5|364
1738081200000|2025-01-28 16:20:00|186978.2|186888.2|187059.4|186969.4|187088.4|186998.4|186916.4|186826.4|611
1738081500000|2025-01-28 16:25:00|187068.4|186978.4|187094.3|187004.3|187109|187019|187047.1|186957.1|439
1738081800000|2025-01-28 16:30:00|187094.4|187004.4|187266.8|187176.8|187284.6|187194.6|187047.9|186957.9|571
1738082100000|2025-01-28 16:35:00|187268.2|187178.2|187204.7|187114.7|187306.7|187216.7|187184.1|187094.1|555
1738082400000|2025-01-28 16:40:00|187206.8|187116.8|187221.7|187131.7|187231.5|187141.5|187171.4|187081.4|341
1738082700000|2025-01-28 16:45:00|187219.1|187129.1|187172.4|187082.4|187219.1|187129.1|187117.6|187027.6|325
1738083000000|2025-01-28 16:50:00|187169.4|187079.4|187153.1|187063.1|187195.8|187105.8|187144.9|187054.9|340
1738083300000|2025-01-28 16:55:00|187153|187063|187089.5|186999.5|187174.1|187084.1|187086.6|186996.6|272
1738083600000|2025-01-28 17:00:00|187090.6|187000.6|187084.5|186994.5|187119.4|187029.4|187049|186959|396
1738083900000|2025-01-28 17:05:00|187085.9|186995.9|186996.6|186906.6|187088.7|186998.7|186981.7|186891.7|239
1738084200000|2025-01-28 17:10:00|186996.2|186906.2|187023.9|186933.9|187034|186944|186966.2|186876.2|286
1738084500000|2025-01-28 17:15:00|187025.4|186935.4|187089.5|186999.5|187092.4|187002.4|187025.4|186935.4|274
1738084800000|2025-01-28 17:20:00|187090.2|187000.2|187072.4|186982.4|187103.8|187013.8|187040|186950|272
1738085100000|2025-01-28 17:25:00|187073.8|186983.8|187061.1|186971.1|187073.9|186983.9|187023.7|186933.7|314
1738085400000|2025-01-28 17:30:00|187063.9|186973.9|187093.2|187003.2|187101.5|187011.5|187060.6|186970.6|219
1738085700000|2025-01-28 17:35:00|187095.6|187005.6|187014.6|186924.6|187096.8|187006.8|187003.4|186913.4|291
1738086000000|2025-01-28 17:40:00|187009.9|186919.9|187092.6|187002.6|187095.3|187005.3|186944.7|186854.7|498
1738086300000|2025-01-28 17:45:00|187092.1|187002.1|187097.3|187007.3|187109.3|187019.3|187062.7|186972.7|297
1738086600000|2025-01-28 17:50:00|187096.3|187006.3|187084.2|186994.2|187123.5|187033.5|187043.1|186953.1|251
1738086900000|2025-01-28 17:55:00|187084.9|186994.9|187136.5|187046.5|187157.2|187067.2|187044.4|186954.4|350
1738087200000|2025-01-28 18:00:00|187121.9|187031.9|187014.1|186924.1|187134.7|187044.7|187007.6|186917.6|437
1738087500000|2025-01-28 18:05:00|187007.7|186917.7|187019.5|186929.5|187042.9|186952.9|186984.6|186894.6|283
1738087800000|2025-01-28 18:10:00|187019.9|186929.9|187004.6|186914.6|187036.8|186946.8|186970.8|186880.8|308
1738088100000|2025-01-28 18:15:00|187005|186915|186876.4|186786.4|187016.7|186926.7|186868.4|186778.4|379
1738088400000|2025-01-28 18:20:00|186875.5|186785.5|186810.9|186720.9|186884.7|186794.7|186801.1|186711.1|318
1738088700000|2025-01-28 18:25:00|186814|186724|186786.4|186696.4|186814|186724|186773.9|186683.9|431
1738089000000|2025-01-28 18:30:00|186785|186695|186736.1|186646.1|186795.7|186705.7|186711.6|186621.6|337
1738089300000|2025-01-28 18:35:00|186736.5|186646.5|186919.2|186829.2|186937.4|186847.4|186736.5|186646.5|394
1738089600000|2025-01-28 18:40:00|186915.4|186825.4|186993|186903|187001.3|186911.3|186910|186815.5|396
1738089900000|2025-01-28 18:45:00|186993.1|186903.1|187061.8|186971.8|187106.7|187016.7|186992.4|186902.4|455
1738090200000|2025-01-28 18:50:00|187061.5|186971.5|187064.6|186974.6|187081.4|186991.4|187031|186941|292
1738090500000|2025-01-28 18:55:00|187064.7|186974.7|187055.4|186965.4|187091.6|187001.6|187031.3|186941.3|466
1738090800000|2025-01-28 19:00:00|187051.8|186961.8|187050.9|186960.9|187108.5|187018.5|187040.2|186950.2|429
1738091100000|2025-01-28 19:05:00|187048|186958|187144.2|187054.2|187146.3|187056.3|187048|186958|345
1738091400000|2025-01-28 19:10:00|187143.3|187053.3|187154.2|187064.2|187160.2|187070.2|187118.2|187028.2|391
1738091700000|2025-01-28 19:15:00|187156.7|187066.7|187110.3|187020.3|187199.6|187109.6|187105.2|187015.2|370
1738092000000|2025-01-28 19:20:00|187110.4|187020.4|187135|187045|187160.7|187070.7|187100.6|187010.6|321
1738092300000|2025-01-28 19:25:00|187132.1|187042.1|187080.5|186990.5|187184.1|187094.1|187076.8|186986.8|486
1738092600000|2025-01-28 19:30:00|187084.3|186994.3|186933.1|186843.1|187089|186999|186923.8|186833.8|334
1738092900000|2025-01-28 19:35:00|186934.2|186844.2|186805.8|186715.8|186934.2|186844.2|186801.5|186711.5|277
1738093200000|2025-01-28 19:40:00|186803.2|186713.2|186738.5|186648.5|186813.2|186723.2|186732.2|186642.2|339
1738093500000|2025-01-28 19:45:00|186733.1|186643.1|186678.9|186588.9|186737|186647|186661.7|186571.7|451
1738093800000|2025-01-28 19:50:00|186682.3|186592.3|186664|186574|186701.2|186611.2|186651.5|186561.5|421
1738094100000|2025-01-28 19:55:00|186666.8|186576.8|186674|186584|186683.6|186593.6|186637.3|186547.3|480
1738094400000|2025-01-28 20:00:00|186667.6|186577.6|186735.6|186645.6|186752|186662|186666.9|186576.9|347
1738094700000|2025-01-28 20:05:00|186735.2|186645.2|186734.4|186644.4|186794.9|186704.9|186713.8|186623.8|402
1738095000000|2025-01-28 20:10:00|186734.9|186644.9|186746.7|186656.7|186816.2|186726.2|186732.7|186642.7|390
1738095300000|2025-01-28 20:15:00|186746.9|186656.9|186717|186627|186787.5|186697.5|186708.4|186618.4|422
1738095600000|2025-01-28 20:20:00|186719.1|186629.1|186739.2|186649.2|186768.6|186678.6|186703.5|186613.5|421
1738095900000|2025-01-28 20:25:00|186739.7|186649.7|186760|186670|186765.1|186675.1|186716.3|186626.3|509
1738096200000|2025-01-28 20:30:00|186766.9|186676.9|186706.4|186616.4|186783.5|186693.5|186683.2|186593.2|366
1738096500000|2025-01-28 20:35:00|186704.1|186614.1|186742|186652|186760.3|186670.3|186703.1|186613.1|326
1738096800000|2025-01-28 20:40:00|186743|186653|186729.1|186639.1|186750.3|186660.3|186719.6|186629.6|311
1738097100000|2025-01-28 20:45:00|186731.3|186641.3|186731.5|186641.5|186806.3|186716.3|186727.6|186637.6|231
1738097400000|2025-01-28 20:50:00|186732|186642|186706|186616|186737.3|186647.3|186696.5|186606.5|298
1738097700000|2025-01-28 20:55:00|186703|186613|186744.4|186654.4|186745.2|186655.2|186687.6|186597.6|485
1738098000000|2025-01-28 21:00:00|186747.8|186657.8|186751.8|186661.8|186754.6|186664.6|186729.4|186639.4|132
1738098300000|2025-01-28 21:05:00|186751.7|186661.7|186752.6|186662.6|186796.3|186706.3|186750.8|186660.8|109
1738098600000|2025-01-28 21:10:00|186757.6|186667.6|186753.3|186663.3|186765|186675|186753.3|186663.3|81
1738098900000|2025-01-28 21:15:00|186750.7|186660.7|186781.5|186691.5|186795.1|186705.1|186746.6|186656.6|169
1738099200000|2025-01-28 21:20:00|186781.3|186691.3|186793.6|186703.6|186798.2|186708.2|186771.1|186681.1|279
1738099500000|2025-01-28 21:25:00|186787.7|186697.7|186797|186707|186814|186724|186787.2|186697.2|143
1738099800000|2025-01-28 21:30:00|186797.3|186707.3|186794.5|186704.5|186815.2|186725.2|186778.5|186688.5|55
1738100100000|2025-01-28 21:35:00|186793.3|186703.3|186793.2|186703.2|186795.8|186705.8|186793.2|186703.2|54
1738100400000|2025-01-28 21:40:00|186793.4|186703.4|186816.3|186686.3|186816.5|186710.5|186791.5|186680.2|56
1738100700000|2025-01-28 21:45:00|186815.1|186685.1|186896.4|186661.9|186897.6|186735.2|186813.7|186661.9|78
1738101000000|2025-01-28 21:50:00|186925.5|186675.5|186861.4|186731.4|186925.5|186746.2|186847.6|186662|51
1738101300000|2025-01-28 21:55:00|186861.1|186731.1|186938.4|186596.4|187063.7|186752.8|186810.6|186534.9|917
1738101600000|2025-01-28 22:00:00|187038.8|186696.8|187087.5|186745.5|187087.5|186745.5|187038.8|186696.8|2
1738103400000|2025-01-28 22:30:00|187151.9|186809.9|187153.3|186811.3|187168.3|186826.3|187150.9|186808.9|100
1738103700000|2025-01-28 22:35:00|187150.9|186808.9|187153|186811|187196.3|186854.3|187150|186808|119
1738104000000|2025-01-28 22:40:00|187153.2|186811.2|187161.1|186819.1|187163|186821|187150.6|186808.6|87
1738104300000|2025-01-28 22:45:00|187161.2|186819.2|187190.2|186848.2|187198.3|186856.3|187160|186818|133
1738104600000|2025-01-28 22:50:00|187188.9|186846.9|187195.5|186853.5|187195.5|186853.5|187178.3|186836.3|93
1738104900000|2025-01-28 22:55:00|187189.4|186847.4|187188.4|186846.4|187222.4|186880.4|186928.5|186586.5|135
1738105200000|2025-01-28 23:00:00|187194.8|186852.8|186955.1|186613.1|187194.8|186852.8|186891.2|186549.2|287
1738105500000|2025-01-28 23:05:00|186955.5|186613.5|186976.3|186634.3|187040.6|186698.6|186915.8|186573.8|792
1738105800000|2025-01-28 23:10:00|186982.9|186640.9|187000.9|186658.9|187155.1|186813.1|186864.8|186537.9|409
1738106100000|2025-01-28 23:15:00|186996.4|186654.4|186949.9|186607.9|187170.6|186828.6|186870.3|186552.7|393
1738106400000|2025-01-28 23:20:00|186912.2|186570.2|187002.3|186660.3|187162.4|186820.4|186851|186542.6|415
1738106700000|2025-01-28 23:25:00|187002.4|186660.4|186901.6|186660|187156.1|186814.1|186850.5|186550.1|513
1738107000000|2025-01-28 23:30:00|186908.1|186654.4|186991.8|186649.8|187162.9|186820.9|186847.4|186546.4|429
1738107300000|2025-01-28 23:35:00|187055|186713|187038.4|186696.4|187161.8|186819.8|186856.2|186553.6|157
1738107600000|2025-01-28 23:40:00|187037.7|186695.7|186859.3|186598.4|187038.1|186696.1|186858.2|186577.4|47
1738107900000|2025-01-28 23:45:00|186899.2|186599|186859.6|186522.5|187038.5|186696.5|186854.8|186512.8|66
1738108200000|2025-01-28 23:50:00|186896.3|186522.8|186931.4|186589.4|187170.7|186828.7|186830.3|186517.7|92
1738108500000|2025-01-28 23:55:00|186988.5|186646.5|186987.7|186645.7|186989.4|186647.4|186910.8|186568.8|108
1738108800000|2025-01-29 00:00:00|186958.5|186616.5|186907.1|186565.1|187014.5|186672.5|186893.9|186551.9|112
1738109100000|2025-01-29 00:05:00|186907|186565|186896|186554|186990.5|186648.5|186842.6|186500.6|93
1738109400000|2025-01-29 00:10:00|186896.8|186554.8|186858.9|186516.9|186903.3|186561.3|186842.6|186500.6|140
1738109700000|2025-01-29 00:15:00|186858.4|186516.4|186864.5|186522.5|186876.4|186534.4|186853.8|186511.8|117
1738110000000|2025-01-29 00:20:00|186864.6|186522.6|186845.1|186513.5|186880.5|186538.5|186845.1|186510|116
1738110300000|2025-01-29 00:25:00|186852.9|186510.9|186852.9|186510.9|186861.5|186519.5|186841.5|186509.6|121
1738110600000|2025-01-29 00:30:00|186853.7|186511.7|187032.9|186690.9|187047.6|186705.6|186853.7|186511.7|175
1738110900000|2025-01-29 00:35:00|187023.7|186681.7|186999|186657|187034.1|186702.6|186984.2|186657|110
1738111200000|2025-01-29 00:40:00|186998.4|186656.4|186899.5|186633.1|187000.5|186686.2|186890|186628.7|100
1738111500000|2025-01-29 00:45:00|186927.5|186618.4|187011.9|186711.1|187011.9|186742|186880.2|186607.5|97
1738111800000|2025-01-29 00:50:00|187013.3|186709.3|187147.5|187017.5|187299.7|187075.5|186992.2|186709.3|142
1738112100000|2025-01-29 00:55:00|187151.4|187021.4|186914.5|186698.2|187227.6|187021.4|186902.2|186685.4|120
1738112400000|2025-01-29 01:00:00|186914.3|186698.3|187161.3|186819.3|187176.3|186854.2|186888.7|186689.4|117
1738112700000|2025-01-29 01:05:00|187102.4|186806.6|187101.1|186892.2|187273.4|186932.9|187051|186789.7|74
1738113000000|2025-01-29 01:10:00|187135.4|186893.1|187188.8|186899.8|187204|186902.8|187090.4|186872.6|69
1738113300000|2025-01-29 01:15:00|187135.9|186891.6|187039.5|186909.5|187219.8|186912|187035.2|186849.6|87
1738113600000|2025-01-29 01:20:00|187041.4|186911.4|187041.4|186911.4|187098.4|186911.6|187033.3|186860|40
1738113900000|2025-01-29 01:25:00|187036|186906|187037|186907|187082.8|186911.4|187006.2|186875.5|73
1738114200000|2025-01-29 01:30:00|187038.4|186908.4|187086.4|186880.4|187118|186918.6|187034.1|186869.3|87
1738114500000|2025-01-29 01:35:00|187119.3|186881.6|187116.4|186875.3|187119.6|186908.3|187034.5|186854.5|43
1738114800000|2025-01-29 01:40:00|187083|186903.1|187040.9|186910.9|187115.7|186914.8|187033.1|186852.6|58
1738115100000|2025-01-29 01:45:00|187040.5|186910.5|187042|186912|187113.8|186914.4|187032.6|186860.1|72
1738115400000|2025-01-29 01:50:00|187042.4|186912.4|187044.5|186914.5|187048.3|186918.3|187035.9|186905.9|75
1738115700000|2025-01-29 01:55:00|187044.7|186914.7|187041.2|186911.2|187048.8|186918.8|187040.5|186910.5|55
1738116000000|2025-01-29 02:00:00|187040.3|186910.3|187023.9|186893.9|187065.7|186935.7|187020.9|186890.9|91
1738116300000|2025-01-29 02:05:00|187024.3|186894.3|187112.7|186982.7|187121.6|186991.6|186985.8|186855.8|156
1738116600000|2025-01-29 02:10:00|187112.6|186982.6|187025.3|186895.3|187112.7|186982.7|187023.9|186893.9|119
1738116900000|2025-01-29 02:15:00|187025.5|186895.5|187079.3|186949.3|187099|186969|187024|186894|145
1738117200000|2025-01-29 02:20:00|187089.9|186959.9|187082.1|186952.1|187090.9|186960.9|187049.3|186919.3|104
1738117500000|2025-01-29 02:25:00|187082.2|186952.2|187108.1|186978.1|187118.1|186988.1|187077.9|186947.9|104
1738117800000|2025-01-29 02:30:00|187104.8|186974.8|187048.3|186918.3|187108.5|186978.5|187039.9|186909.9|94
1738118100000|2025-01-29 02:35:00|187052.5|186922.5|187043|186913|187068.3|186938.3|187042.7|186912.7|92
1738118400000|2025-01-29 02:40:00|187041.7|186911.7|187019.4|186889.4|187047.4|186917.4|186870.9|186740.9|144
1738118700000|2025-01-29 02:45:00|187020|186890|186987.3|186857.3|187022.4|186892.4|186917.7|186787.7|148
1738119000000|2025-01-29 02:50:00|187023.2|186893.2|186993.1|186863.1|187023.2|186893.2|186989.2|186859.2|130
1738119300000|2025-01-29 02:55:00|186994|186864|187005.7|186875.7|187009|186879|186993.5|186863.5|110
1738119600000|2025-01-29 03:00:00|187008.7|186878.7|187009.5|186879.5|187099.2|186941|186998.9|186868.9|137
1738119900000|2025-01-29 03:05:00|187009|186879|187015.3|186885.3|187066.2|186890.9|186994.8|186825.2|98
1738120200000|2025-01-29 03:10:00|187021.4|186891.4|186981.9|186851.9|187060|186893.7|186981.9|186842|126
1738120500000|2025-01-29 03:15:00|186987.5|186857.5|187014|186884|187058.3|186892.1|186982.2|186842.5|113
1738120800000|2025-01-29 03:20:00|187010.8|186880.8|186971.5|186841.5|187067.2|186902.7|186967|186837|109
1738121100000|2025-01-29 03:25:00|186968.4|186838.4|186944.8|186740.6|186974.4|186838.4|186905.3|186739.9|116
1738121400000|2025-01-29 03:30:00|186944.7|186740.8|186922.9|186792.9|186986.2|186810|186908.5|186740.8|164
1738121700000|2025-01-29 03:35:00|186926.3|186796.3|186907.1|186777.1|186926.3|186796.3|186878.7|186748.7|123
1738122000000|2025-01-29 03:40:00|186907.9|186777.9|186889.1|186759.1|186908.8|186778.8|186823.7|186693.7|113
1738122300000|2025-01-29 03:45:00|186888.6|186758.6|186872.9|186742.9|186902|186758.6|186847|186691.9|123
1738122600000|2025-01-29 03:50:00|186874.6|186744.6|186850.7|186720.7|186888.7|186758.7|186846.7|186716.7|99
1738122900000|2025-01-29 03:55:00|186852|186722|186836.3|186706.3|186869.2|186736.9|186830.7|186664.4|99
1738123200000|2025-01-29 04:00:00|186834|186704|186810.5|186680.5|186837.9|186707.9|186789.7|186659.7|122
1738123500000|2025-01-29 04:05:00|186810.7|186680.7|186815|186685|186876.6|186701.9|186810.7|186647.3|96
1738123800000|2025-01-29 04:10:00|186816.9|186686.9|186698.3|186470.7|186824.1|186694.1|186623.7|186445.1|357
1738124100000|2025-01-29 04:15:00|186705.1|186465.5|186631|186501|186709.5|186512.1|186621.9|186437.5|533
1738124400000|2025-01-29 04:20:00|186624.8|186494.8|186643.7|186513.7|186684.3|186540.8|186623.4|186456.5|287
1738124700000|2025-01-29 04:25:00|186642.5|186512.5|186642|186512|186653.6|186523.6|186632.4|186502.4|116
1738125000000|2025-01-29 04:30:00|186642.8|186512.8|186625.6|186495.6|186644.8|186514.8|186618.7|186488.7|129
1738125300000|2025-01-29 04:35:00|186620.3|186490.3|186611.2|186481.2|186646.3|186516.3|186606.7|186476.7|284
1738125600000|2025-01-29 04:40:00|186623.7|186493.7|186708.6|186578.6|186715.7|186585.7|186607|186477|139
1738125900000|2025-01-29 04:45:00|186708.3|186578.3|186717.7|186587.7|186727.5|186594.6|186677.4|186509.6|123
1738126200000|2025-01-29 04:50:00|186709.4|186579.4|186613.9|186408.2|186757.7|186584.1|186566.9|186399|529
1738126500000|2025-01-29 04:55:00|186607.1|186401.4|186635.7|186391.6|186672.3|186414.5|186603.5|186349.7|287
1738126800000|2025-01-29 05:00:00|186642.6|186353|186653.8|186446.2|186706.8|186513.9|186580.5|186353|306
1738127100000|2025-01-29 05:05:00|186653.6|186446.4|186631|186501|186654.3|186524.3|186605.2|186427.9|293
1738127400000|2025-01-29 05:10:00|186636|186506|186604.7|186474.7|186664.2|186507.9|186571.9|186435.6|152
1738127700000|2025-01-29 05:15:00|186604.5|186474.5|186583.3|186453.3|186647.1|186517.1|186574.7|186444.7|221
1738128000000|2025-01-29 05:20:00|186619.7|186417.3|186579.6|186449.6|186619.7|186467.2|186573.8|186417.3|138
1738128300000|2025-01-29 05:25:00|186585.6|186455.6|186603.9|186473.9|186638.5|186508.5|186575.1|186445.1|116
1738128600000|2025-01-29 05:30:00|186600.7|186470.7|186630.8|186500.8|186690.5|186533.1|186599.9|186462.1|188
1738128900000|2025-01-29 05:35:00|186636.1|186506.1|186662.3|186532.3|186670.4|186540.4|186634.5|186504.5|181
1738129200000|2025-01-29 05:40:00|186662.5|186532.5|186734.7|186604.7|186741.2|186611.2|186640.2|186486.4|224
1738129500000|2025-01-29 05:45:00|186736.6|186606.6|186715.9|186585.9|186738|186608|186705.1|186575.1|199
1738129800000|2025-01-29 05:50:00|186717.6|186587.6|186739.3|186609.3|186751.7|186621.7|186714.6|186584.6|247
1738130100000|2025-01-29 05:55:00|186744.1|186614.1|186732.3|186602.3|186753.4|186623.4|186710.1|186580.1|261
1738130400000|2025-01-29 06:00:00|186727.6|186597.6|186616.9|186486.9|186727.6|186597.6|186515.6|186385.6|419
1738130700000|2025-01-29 06:05:00|186616.7|186486.7|186623.5|186493.5|186672.7|186524.7|186461|186371|311
1738131000000|2025-01-29 06:10:00|186624|186494|186492.5|186402.5|186624|186494|186487.9|186368.9|133
1738131300000|2025-01-29 06:15:00|186491.9|186401.9|186459.9|186369.9|186494.8|186404.8|186453.5|186330.4|293
1738131600000|2025-01-29 06:20:00|186446.7|186356.7|186468.8|186338.8|186478.1|186369.4|186423.8|186293.8|215
1738131900000|2025-01-29 06:25:00|186462.8|186332.8|186436.9|186306.9|186472.4|186342.4|186428|186298|251
1738132200000|2025-01-29 06:30:00|186433.6|186303.6|186451.4|186321.4|186459|186329|186415.6|186285.6|328
1738132500000|2025-01-29 06:35:00|186451.2|186321.2|186440.4|186310.4|186469.6|186339.6|186425.2|186295.2|166
1738132800000|2025-01-29 06:40:00|186468.8|186338.8|186456.8|186366.8|186468.8|186373.5|186442.7|186338.8|117
1738133100000|2025-01-29 06:45:00|186459.6|186369.6|186517|186387|186561.7|186431.7|186450.4|186360.4|133
1738133400000|2025-01-29 06:50:00|186523|186393|186503.7|186373.7|186570.3|186440.3|186486.6|186356.6|357
1738133700000|2025-01-29 06:55:00|186498.4|186368.4|186550.7|186420.7|186560.7|186430.7|186456|186338.1|215
1738134000000|2025-01-29 07:00:00|186549.4|186419.4|186743.1|186613.1|186754.7|186651|186505|186375|355
1738134300000|2025-01-29 07:05:00|186736.9|186606.9|186727.5|186597.5|186762.6|186640.9|186628.7|186498.7|519
1738134600000|2025-01-29 07:10:00|186727.3|186597.3|186680.2|186590.2|186799.1|186709.1|186670.4|186580.4|293
1738134900000|2025-01-29 07:15:00|186682.1|186592.1|186786.7|186696.7|186855.9|186740.2|186680.4|186590.4|321
1738135200000|2025-01-29 07:20:00|186788.9|186698.9|186977.5|186847.5|186986.9|186856.9|186788.9|186685.7|300
1738135500000|2025-01-29 07:25:00|186972.6|186842.6|187054.1|186964.1|187099.5|186996.8|186965.5|186835.5|487
1738135800000|2025-01-29 07:30:00|187073.6|186943.6|187046.1|186956.1|187098.5|187006.7|187009.3|186894.1|383
1738136100000|2025-01-29 07:35:00|187042.9|186952.9|187005.6|186915.6|187058.6|186968.6|186921.5|186831.5|338
1738136400000|2025-01-29 07:40:00|186999.6|186909.6|187187|187097|187187|187097|186997.8|186907.8|411
1738136700000|2025-01-29 07:45:00|187189.5|187099.5|187195.8|187105.8|187201.2|187111.2|187054.8|186964.8|343
1738137000000|2025-01-29 07:50:00|187194.1|187104.1|187183|187093|187194.1|187104.1|187127.5|187037.5|224
1738137300000|2025-01-29 07:55:00|187182.4|187092.4|187073.4|186983.4|187195.3|187105.3|186981.7|186879.5|424
1738137600000|2025-01-29 08:00:00|187077.4|186987.4|186911.5|186821.5|187119.6|186996.9|186868.3|186745.2|556
1738137900000|2025-01-29 08:05:00|186909.5|186819.5|186974.7|186884.7|186982.5|186892.5|186750.8|186647.2|516
1738138200000|2025-01-29 08:10:00|186975.2|186885.2|186963.3|186873.3|186979.9|186889.9|186776.6|186674.4|552
1738138500000|2025-01-29 08:15:00|186961.1|186871.1|186863.6|186773.6|186977.7|186887.7|186733|186643|508
1738138800000|2025-01-29 08:20:00|186862.3|186772.3|186929.4|186839.4|186959.4|186869.4|186804.3|186714.3|541
1738139100000|2025-01-29 08:25:00|186934|186844|186890|186800|186942.7|186852.7|186866.7|186776.7|335
1738139400000|2025-01-29 08:30:00|186887.8|186797.8|186856.4|186766.4|186920.3|186820|186820.3|186730.3|341
1738139700000|2025-01-29 08:35:00|186857|186767|186810.6|186720.6|186877.7|186787.7|186797|186707|308
1738140000000|2025-01-29 08:40:00|186810.8|186720.8|186702.8|186612.8|186810.8|186720.8|186697.4|186607.4|400
1738140300000|2025-01-29 08:45:00|186707.1|186617.1|186794.6|186704.6|186807.7|186717.7|186676.4|186586.4|349
1738140600000|2025-01-29 08:50:00|186794.3|186704.3|186810.6|186720.6|186881.5|186791.5|186731.5|186641.5|400
1738140900000|2025-01-29 08:55:00|186803.7|186713.7|186803|186713|186862.2|186772.2|186761.2|186631.2|364
1738141200000|2025-01-29 09:00:00|186804.8|186714.8|187009.6|186919.6|187015.4|186925.4|186721.9|186631.9|427
1738141500000|2025-01-29 09:05:00|187009.3|186919.3|187006.4|186916.4|187069|186979|186959.2|186869.2|653
1738141800000|2025-01-29 09:10:00|187006.9|186916.9|186866.4|186776.4|187067.4|186977.4|186866.4|186776.4|419
1738142100000|2025-01-29 09:15:00|186860.1|186770.1|186885.1|186795.1|186898.6|186798.6|186791.7|186701.7|440
1738142400000|2025-01-29 09:20:00|186885.9|186795.9|186975.6|186885.6|186982|186892|186881.4|186791.4|322
1738142700000|2025-01-29 09:25:00|186976.8|186886.8|186994.3|186864.3|187028|186918|186948.3|186858.3|290
1738143000000|2025-01-29 09:30:00|186998|186868|186981.1|186891.1|187029.5|186899.5|186968.6|186852.7|324
1738143300000|2025-01-29 09:35:00|186982.6|186892.6|187007.8|186877.8|187028.2|186919.8|186980.1|186866.7|250
1738143600000|2025-01-29 09:40:00|187008.3|186878.3|187073.5|186983.5|187201.2|187082.5|187008.3|186878.3|527
1738143900000|2025-01-29 09:45:00|187074.7|186984.7|187040.7|186950.7|187140|187050|187040.7|186950.7|485
1738144200000|2025-01-29 09:50:00|187027.4|186937.4|187063.7|186973.7|187189|187099|187027.4|186937.4|432
1738144500000|2025-01-29 09:55:00|187063.1|186973.1|187241.8|187111.8|187265.8|187135.8|187063.1|186973.1|379
1738144800000|2025-01-29 10:00:00|187242.2|187112.2|187118.1|187028.1|187242.2|187112.2|187102.5|187012.5|295
1738145100000|2025-01-29 10:05:00|187118.3|187028.3|187090.2|186960.2|187153.4|187063.4|187071.1|186960|335
1738145400000|2025-01-29 10:10:00|187090.4|186960.4|187184|187094|187208.4|187111.6|187069.5|186959.4|341
1738145700000|2025-01-29 10:15:00|187182.4|187092.4|187195.4|187105.4|187247.3|187157.3|187157|187067|376
1738146000000|2025-01-29 10:20:00|187198.1|187108.1|187080.3|186990.3|187231.8|187113.7|187053.3|186963.3|457
1738146300000|2025-01-29 10:25:00|187077.9|186987.9|187093.9|187003.9|187113.5|187023.5|187063.1|186973.1|380
1738146600000|2025-01-29 10:30:00|187094|187004|186912.4|186822.4|187146.3|187039.4|186911.6|186821.6|394
1738146900000|2025-01-29 10:35:00|186916.7|186826.7|186924.4|186834.4|186965.5|186875.5|186897.8|186807.8|309
1738147200000|2025-01-29 10:40:00|186924.2|186834.2|186886.1|186796.1|186924.2|186834.2|186868.2|186778.2|317
1738147500000|2025-01-29 10:45:00|186885.6|186795.6|186828.8|186738.8|186970.3|186880.3|186825.8|186735.8|386
1738147800000|2025-01-29 10:50:00|186828.3|186738.3|186909.5|186819.5|186987.4|186897.4|186828.1|186738.1|441
1738148100000|2025-01-29 10:55:00|186913.7|186823.7|186814.7|186724.7|186932.6|186842.6|186777.3|186687.3|449
1738148400000|2025-01-29 11:00:00|186814.3|186724.3|186701.4|186611.4|186852.6|186762.6|186695.9|186605.9|379
1738148700000|2025-01-29 11:05:00|186701.3|186611.3|186768.1|186678.1|186795.3|186705.3|186701.3|186611.3|371
1738149000000|2025-01-29 11:10:00|186768.3|186678.3|186613.6|186523.6|186773|186683|186570.7|186480.7|430
1738149300000|2025-01-29 11:15:00|186610.8|186520.8|186804.2|186714.2|186823.5|186733.5|186599.9|186509.9|400
1738149600000|2025-01-29 11:20:00|186803.8|186713.8|186782.8|186692.8|186805.7|186715.7|186751.8|186661.8|281
1738149900000|2025-01-29 11:25:00|186783.5|186693.5|186757.9|186667.9|186785.7|186695.7|186744.9|186654.9|330
1738150200000|2025-01-29 11:30:00|186756.8|186666.8|186700.8|186610.8|186825.9|186735.9|186673.4|186583.4|357
1738150500000|2025-01-29 11:35:00|186700.3|186610.3|186782.6|186692.6|186826.7|186736.7|186697.6|186607.6|353
1738150800000|2025-01-29 11:40:00|186782.7|186692.7|186699.3|186609.3|186803.9|186713.9|186657|186567|409
1738151100000|2025-01-29 11:45:00|186699.4|186609.4|186700.9|186610.9|186708.3|186618.3|186553.7|186463.7|378
1738151400000|2025-01-29 11:50:00|186700.7|186610.7|186720.1|186630.1|186786.1|186696.1|186647.8|186557.8|430
1738151700000|2025-01-29 11:55:00|186721.7|186631.7|186724|186634|186799.1|186709.1|186684.5|186594.5|352
1738152000000|2025-01-29 12:00:00|186719.7|186629.7|186560.3|186470.3|186737.4|186647.4|186531.4|186441.4|336
1738152300000|2025-01-29 12:05:00|186558.5|186468.5|186657.1|186567.1|186668.7|186578.7|186535.3|186429.9|258
1738152600000|2025-01-29 12:10:00|186655.4|186565.4|186702.7|186612.7|186778|186688|186628.5|186538.5|307
1738152900000|2025-01-29 12:15:00|186703.1|186613.1|186733.2|186643.2|186818.5|186728.5|186693.4|186603.4|327
1738153200000|2025-01-29 12:20:00|186733|186643|186749.6|186659.6|186753.7|186663.7|186666.5|186576.5|364
1738153500000|2025-01-29 12:25:00|186749.5|186659.5|186692.3|186602.3|186755|186665|186687.7|186597.7|398
1738153800000|2025-01-29 12:30:00|186692.7|186602.7|186555.3|186465.3|186706.4|186616.4|186501.2|186411.2|484
1738154100000|2025-01-29 12:35:00|186551|186461|186539.6|186449.6|186609.5|186519.5|186525.5|186434.9|390
1738154400000|2025-01-29 12:40:00|186537.2|186447.2|186535.6|186405.6|186582.5|186470.5|186502.1|186392.6|284
1738154700000|2025-01-29 12:45:00|186534|186404|186538.8|186448.8|186539.3|186448.8|186489.4|186379|313
1738155000000|2025-01-29 12:50:00|186536.4|186446.4|186541.2|186451.2|186583.9|186493.9|186483.2|186393.2|386
1738155300000|2025-01-29 12:55:00|186539.1|186449.1|186594.3|186504.3|186618.9|186528.9|186498.8|186408.8|610
1738155600000|2025-01-29 13:00:00|186593.1|186503.1|186512.7|186422.7|186593.6|186503.6|186494.9|186369.6|367
1738155900000|2025-01-29 13:05:00|186512.8|186422.8|186697.1|186607.1|186707.1|186617.1|186512.8|186422.8|545
1738156200000|2025-01-29 13:10:00|186697|186607|186687.1|186597.1|186828.1|186738.1|186684.9|186594.9|609
1738156500000|2025-01-29 13:15:00|186690.3|186600.3|186765.3|186675.3|186830|186740|186689.4|186599.4|507
1738156800000|2025-01-29 13:20:00|186768.1|186678.1|186907.4|186817.4|186956.3|186866.3|186754|186664|634
1738157100000|2025-01-29 13:25:00|186919|186829|187063.2|186933.2|187107.8|187017.8|186890.5|186800.5|799
1738157400000|2025-01-29 13:30:00|187063.6|186933.6|187195.8|187105.8|187210.4|187113.6|187040.2|186917.3|367
1738157700000|2025-01-29 13:35:00|187196.2|187106.2|187061.1|186971.1|187322|187232|187044.1|186954.1|460
1738158000000|2025-01-29 13:40:00|187061.6|186971.6|187058.4|186968.4|187131.5|187041.5|187039.3|186949.3|348
1738158300000|2025-01-29 13:45:00|187068.4|186978.4|187060.4|186930.4|187101|187011|187039.3|186909.3|364
1738158600000|2025-01-29 13:50:00|187066.2|186936.2|186988.6|186898.6|187129.6|186999.6|186951.4|186861.4|473
1738158900000|2025-01-29 13:55:00|186988.1|186898.1|186994.8|186904.8|187052|186962|186931.4|186841.4|398
1738159200000|2025-01-29 14:00:00|186993.7|186903.7|186882.5|186792.5|186993.7|186903.7|186811.8|186721.8|336
1738159500000|2025-01-29 14:05:00|186879.6|186789.6|186885.1|186795.1|186899.4|186809.4|186846.7|186756.7|284
1738159800000|2025-01-29 14:10:00|186887.4|186797.4|186929.7|186839.7|186989|186899|186877.2|186787.2|353
1738160100000|2025-01-29 14:15:00|186932.9|186842.9|187100|187010|187107.8|187017.8|186897.2|186807.2|483
1738160400000|2025-01-29 14:20:00|187102.5|187012.5|186976.5|186886.5|187151.2|187061.2|186974.4|186884.4|484
1738160700000|2025-01-29 14:25:00|186981.4|186891.4|187041.7|186951.7|187057.6|186967.6|186964.1|186874.1|374
1738161000000|2025-01-29 14:30:00|187041.4|186951.4|187123.4|187033.4|187190|187100|186972.3|186882.3|452
1738161300000|2025-01-29 14:35:00|187126.1|187036.1|186976.3|186886.3|187142|187052|186961.7|186871.7|477
1738161600000|2025-01-29 14:40:00|186976.5|186886.5|187011.6|186921.6|187071.6|186981.6|186956|186866|395
1738161900000|2025-01-29 14:45:00|187011.7|186921.7|187006.7|186916.7|187039.1|186949.1|186818|186728|577
1738162200000|2025-01-29 14:50:00|187009.7|186919.7|186928.3|186838.3|187034.5|186944.5|186906.4|186816.4|381
1738162500000|2025-01-29 14:55:00|186911.1|186821.1|186880.8|186790.8|187003|186913|186869.4|186779.4|480
1738162800000|2025-01-29 15:00:00|186878.7|186788.7|186813.7|186723.7|186935.1|186845.1|186811.7|186721.7|428
1738163100000|2025-01-29 15:05:00|186810.6|186720.6|186804.9|186714.9|186910.7|186820.7|186797.3|186707.3|424
1738163400000|2025-01-29 15:10:00|186805|186715|186631.9|186541.9|186813.1|186723.1|186602|186512|377
1738163700000|2025-01-29 15:15:00|186632.3|186542.3|186590.5|186500.5|186657.5|186567.5|186581.9|186491.9|371
1738164000000|2025-01-29 15:20:00|186584.6|186494.6|186804.8|186714.8|186881.6|186791.6|186583.1|186493.1|507
1738164300000|2025-01-29 15:25:00|186807.9|186717.9|186770.4|186680.4|186833.7|186743.7|186724.1|186634.1|447
1738164600000|2025-01-29 15:30:00|186767.6|186677.6|186593|186503|186767.8|186677.8|186586.7|186496.7|479
1738164900000|2025-01-29 15:35:00|186593.1|186503.1|186542.5|186452.5|186643.1|186553.1|186500.8|186410.8|465
1738165200000|2025-01-29 15:40:00|186545.2|186455.2|186407.1|186317.1|186560.8|186470.8|186397.7|186307.7|659
1738165500000|2025-01-29 15:45:00|186406.9|186316.9|186363.4|186273.4|186448.9|186358.9|186294.1|186204.1|482
1738165800000|2025-01-29 15:50:00|186363|186273|186274|186184|186364.9|186274.9|186249.9|186159.9|438
1738166100000|2025-01-29 15:55:00|186273.3|186183.3|186146.5|186056.5|186301.9|186211.9|186078.8|185988.8|413
1738166400000|2025-01-29 16:00:00|186146.6|186056.6|185919.6|185829.6|186146.6|186056.6|185891.3|185801.3|378
1738166700000|2025-01-29 16:05:00|185921.9|185831.9|186157.3|186067.3|186195.9|186105.9|185915.6|185825.6|624
1738167000000|2025-01-29 16:10:00|186160.6|186070.6|186050.9|185960.9|186222.9|186132.9|186040.9|185950.9|514
1738167300000|2025-01-29 16:15:00|186050.8|185960.8|185976.7|185886.7|186078.5|185988.5|185914.8|185824.8|497
1738167600000|2025-01-29 16:20:00|185973.2|185883.2|185979.3|185889.3|186006.8|185916.8|185954.9|185864.9|263
1738167900000|2025-01-29 16:25:00|185984.3|185894.3|185960.2|185870.2|186023.5|185933.5|185903.5|185813.5|588
1738168200000|2025-01-29 16:30:00|185959.5|185869.5|185962.5|185872.5|186000.8|185910.8|185941|185851|263
1738168500000|2025-01-29 16:35:00|185959.7|185869.7|185994.6|185904.6|186014|185924|185900.9|185810.9|231
1738168800000|2025-01-29 16:40:00|186008|185918|185987.1|185897.1|186016.6|185926.6|185959.7|185869.7|221
1738169100000|2025-01-29 16:45:00|185984.1|185894.1|185995.2|185905.2|186016.4|185926.4|185957.4|185867.4|194
1738169400000|2025-01-29 16:50:00|185992.7|185902.7|185977.2|185887.2|186025.5|185935.5|185963.7|185873.7|324
1738169700000|2025-01-29 16:55:00|185977.1|185887.1|185951.4|185861.4|185996.9|185906.9|185909.2|185819.2|365
1738170000000|2025-01-29 17:00:00|185950.7|185860.7|185651.9|185561.9|185954.1|185864.1|185605.9|185515.9|470
1738170300000|2025-01-29 17:05:00|185649.1|185559.1|185677.5|185587.5|185684.4|185594.4|185627.6|185530.5|288
1738170600000|2025-01-29 17:10:00|185676.7|185586.7|185429|185339|185739.6|185623.1|185428.9|185338.9|242
1738170900000|2025-01-29 17:15:00|185429.5|185339.5|185375|185285|185487.5|185397.5|185372.2|185282.2|287
1738171200000|2025-01-29 17:20:00|185373.7|185283.7|185402.9|185312.9|185406.6|185316.6|185233.8|185143.8|291
1738171500000|2025-01-29 17:25:00|185402.7|185312.7|185461.3|185371.3|185541.7|185451.7|185394.1|185304.1|417
1738171800000|2025-01-29 17:30:00|185486.4|185396.4|185505.3|185415.3|185512.6|185422.6|185444.6|185354.6|239
1738172100000|2025-01-29 17:35:00|185507.3|185417.3|185541.5|185451.5|185560.6|185470.6|185495.8|185405.8|246
1738172400000|2025-01-29 17:40:00|185541.6|185451.6|185537.9|185447.9|185643.8|185553.8|185526.4|185436.4|376
1738172700000|2025-01-29 17:45:00|185541.7|185451.7|185459.1|185369.1|185573.2|185483.2|185459|185369|247
1738173000000|2025-01-29 17:50:00|185459.3|185369.3|185471.6|185381.6|185490.7|185400.7|185455.1|185365.1|185
1738173300000|2025-01-29 17:55:00|185474.2|185384.2|185520|185430|185523.3|185433.3|185466.8|185376.8|200
1738173600000|2025-01-29 18:00:00|185519.2|185429.2|185576.7|185486.7|185596.9|185506.9|185507.3|185417.3|329
1738173900000|2025-01-29 18:05:00|185571.1|185481.1|185592.1|185502.1|185687.7|185597.7|185556.4|185466.4|342
1738174200000|2025-01-29 18:10:00|185592.3|185502.3|185567.3|185477.3|185643.9|185553.9|185561.8|185471.8|279
1738174500000|2025-01-29 18:15:00|185565.1|185475.1|185591.8|185501.8|185618.2|185528.2|185553.1|185463.1|233
1738174800000|2025-01-29 18:20:00|185588.6|185498.6|185578.4|185488.4|185643.6|185553.6|185569.5|185479.5|229
1738175100000|2025-01-29 18:25:00|185574.9|185484.9|185564.7|185474.7|185635.3|185545.3|185551.7|185461.7|235
1738175400000|2025-01-29 18:30:00|185564.2|185474.2|185556.3|185466.3|185570.6|185480.6|185553.2|185463.2|127
1738175700000|2025-01-29 18:35:00|185559.1|185469.1|185540.5|185450.5|185559.1|185469.1|185500.2|185410.2|181
1738176000000|2025-01-29 18:40:00|185537.5|185447.5|185517.6|185427.6|185549.7|185459.7|185466.4|185376.4|211
1738176300000|2025-01-29 18:45:00|185518.4|185428.4|185554.1|185464.1|185580|185490|185514.3|185424.3|248
1738176600000|2025-01-29 18:50:00|185553.9|185463.9|185601.7|185511.7|185612.5|185522.5|185545.9|185455.9|322
1738176900000|2025-01-29 18:55:00|185597.7|185507.7|185542.9|185200.9|185631.1|185541.1|185408.4|185195.5|249
1738177200000|2025-01-29 19:00:00|185543.5|185201.5|185949.1|185819.1|186043.8|185819.7|185501.2|185159.2|476
1738177500000|2025-01-29 19:05:00|185947.5|185817.5|185996.6|185866.6|186146.1|186016.1|185911.5|185781.5|418
1738177800000|2025-01-29 19:10:00|186002.4|185872.4|186017.6|185887.6|186128.7|185998.7|186002.4|185872.4|485
1738178100000|2025-01-29 19:15:00|186018.1|185888.1|186075.2|185945.2|186113.4|185983.4|185975.8|185845.8|391
1738178400000|2025-01-29 19:20:00|186069.1|185939.1|186041.9|185911.9|186078.7|185948.7|185977.3|185847.3|446
1738178700000|2025-01-29 19:25:00|186045.1|185915.1|185991.2|185861.2|186117.3|185987.3|185973.6|185833.7|447
1738179000000|2025-01-29 19:30:00|185990.9|185860.9|185840.7|185710.7|186050.1|185920.1|185704.8|185574.8|522
1738179300000|2025-01-29 19:35:00|185845|185715|185789.3|185659.3|186084.9|185994.9|185625.8|185495.8|533
1738179600000|2025-01-29 19:40:00|185795.5|185665.5|185391.4|185261.4|185801.2|185671.2|185299|185169|524
1738179900000|2025-01-29 19:45:00|185392.4|185262.4|185645.1|185555.1|185648.2|185558.2|185203.5|185073.5|406
1738180200000|2025-01-29 19:50:00|185648.2|185558.2|185555.9|185425.9|185742.9|185612.9|185313.2|185183.2|369
1738180500000|2025-01-29 19:55:00|185561.5|185431.5|185556.2|185426.2|185637.6|185507.6|185414.6|185284.6|412
1738180800000|2025-01-29 20:00:00|185558.1|185428.1|185614.5|185484.5|185629.6|185499.6|185556.5|185426.5|413
1738181100000|2025-01-29 20:05:00|185613.9|185483.9|185530.7|185400.7|185730.2|185600.2|185519.5|185356.5|197
1738181400000|2025-01-29 20:10:00|185531.4|185401.4|185444.4|185314.4|185760.8|185630.8|185362.9|185232.9|400
1738181700000|2025-01-29 20:15:00|185451.2|185321.2|185461.5|185331.5|185591.7|185461.7|185438.8|185308.8|280
1738182000000|2025-01-29 20:20:00|185459.8|185329.8|185368.5|185238.5|185459.8|185329.8|185342.2|185212.2|251
1738182300000|2025-01-29 20:25:00|185368.8|185238.8|185521.1|185391.1|185525.2|185395.2|185368.5|185238.5|233
1738182600000|2025-01-29 20:30:00|185521.3|185391.3|185656.1|185526.1|185688.4|185558.4|185518.5|185388.5|163
1738182900000|2025-01-29 20:35:00|185651.3|185521.3|185726.2|185596.2|185740.7|185603.2|185583.4|185453.4|182
1738183200000|2025-01-29 20:40:00|185725.8|185595.8|185692.3|185602.3|185739|185614.4|185620.8|185506.9|367
1738183500000|2025-01-29 20:45:00|185695.5|185605.5|185719.1|185629.1|185794.9|185704.9|185681.1|185588.5|341
1738183800000|2025-01-29 20:50:00|185726.3|185636.3|185691.8|185601.8|185733.6|185643.6|185659.3|185569.3|329
1738184100000|2025-01-29 20:55:00|185690.9|185600.9|185628.1|185538.1|185709.4|185619.4|185550.5|185460.5|592
1738184400000|2025-01-29 21:00:00|185614.6|185524.6|185736.1|185606.1|185747.1|185617.1|185601.8|185511.8|374
1738184700000|2025-01-29 21:05:00|185737.7|185607.7|185713|185583|185752.2|185622.2|185709.2|185579.2|92
1738185000000|2025-01-29 21:10:00|185713.5|185583.5|185617.1|185487.1|185720.5|185590.5|185615.4|185485.4|130
1738185300000|2025-01-29 21:15:00|185616.8|185486.8|185649|185519|185684.9|185554.9|185574.1|185444.1|468
1738185600000|2025-01-29 21:20:00|185645.3|185515.3|185659.9|185529.9|185662.4|185532.4|185645.3|185515.3|89
1738185900000|2025-01-29 21:25:00|185655.6|185525.6|185656.1|185526.1|185661.3|185531.3|185637.1|185507.1|133
1738186200000|2025-01-29 21:30:00|185656.4|185526.4|185655.4|185525.4|185663.2|185533.2|185645.1|185515.1|133
1738186500000|2025-01-29 21:35:00|185657.7|185527.7|185715|185585|185723.5|185593.5|185648.9|185518.9|71
1738186800000|2025-01-29 21:40:00|185714.7|185584.7|185757.6|185550.2|185767.4|185603.6|185706.7|185549.6|70
1738187100000|2025-01-29 21:45:00|185757|185551.1|185762.5|185632.5|185813.8|185632.5|185709.8|185511.1|56
1738187400000|2025-01-29 21:50:00|185766.7|185636.7|185576.6|185446.6|185798.2|185668.2|185572.9|185408.6|115
1738187700000|2025-01-29 21:55:00|185618.8|185392.8|185599.3|185257.3|185776.2|185434.2|185572.9|185230.9|304
1738188000000|2025-01-29 22:00:00|185598.7|185256.7|185652.4|185310.4|185714.7|185372.7|185527.8|185185.8|7
1738189800000|2025-01-29 22:30:00|185628.4|185286.4|185628.4|185286.4|185628.4|185286.4|185628.4|185286.4|1
1738190100000|2025-01-29 22:35:00|185609|185267|185629|185287|185629|185287|185570.6|185228.6|91
1738190400000|2025-01-29 22:40:00|185629.1|185287.1|185580.4|185238.4|185629.3|185287.3|185574.9|185232.9|46
1738190700000|2025-01-29 22:45:00|185579.8|185237.8|185580.7|185238.7|185581.1|185239.1|185579.3|185237.3|87
1738191000000|2025-01-29 22:50:00|185580.8|185238.8|185628.1|185286.1|185649.2|185307.2|185580.3|185238.3|55
1738191300000|2025-01-29 22:55:00|185628.2|185286.2|185671|185329|185671|185329|185627.9|185285.9|19
1738191600000|2025-01-29 23:00:00|185670.8|185328.8|185594.7|185252.7|185720.3|185378.3|185555.7|185213.7|138
1738191900000|2025-01-29 23:05:00|185594.8|185252.8|185616.5|185274.5|185673.4|185331.4|185562.2|185220.2|59
1738192200000|2025-01-29 23:10:00|185616.6|185274.6|185596.3|185254.3|185664.8|185322.8|185493.4|185151.4|98
1738192500000|2025-01-29 23:15:00|185596.2|185254.2|185656|185314|185680.2|185338.2|185594.3|185252.3|110
1738192800000|2025-01-29 23:20:00|185655.9|185313.9|185660.6|185318.6|185681.5|185339.5|185649.7|185307.7|104
1738193100000|2025-01-29 23:25:00|185662.3|185320.3|185655.9|185313.9|185680.3|185338.3|185630.7|185288.7|104
1738193400000|2025-01-29 23:30:00|185656.2|185314.2|185679.3|185337.3|185681.8|185339.8|185655.1|185313.1|93
1738193700000|2025-01-29 23:35:00|185679.7|185337.7|185679.4|185337.4|185680.9|185350|185513.1|185171.1|109
1738194000000|2025-01-29 23:40:00|185680.1|185338.1|185590.9|185248.9|185699.2|185357.2|185546|185204|138
1738194300000|2025-01-29 23:45:00|185590.7|185248.7|185654.6|185312.6|185681|185339|185590.6|185248.6|100
1738194600000|2025-01-29 23:50:00|185653.8|185311.8|185679.4|185337.4|185706.1|185364.1|185546|185204|122
1738194900000|2025-01-29 23:55:00|185679.1|185337.1|185687.8|185345.8|185690.3|185348.3|185617.2|185275.2|169
1738195200000|2025-01-30 00:00:00|185657|185315|185708|185366|185825.3|185483.3|185586.4|185244.4|179
1738195500000|2025-01-30 00:05:00|185707.7|185365.7|185590.6|185248.6|185707.9|185365.9|185527.8|185185.8|133
1738195800000|2025-01-30 00:10:00|185592.1|185250.1|185579.3|185237.3|185627.6|185285.6|185578.2|185236.2|175
1738196100000|2025-01-30 00:15:00|185580.2|185238.2|185579.5|185237.5|185623.8|185281.8|185577.4|185235.4|102
1738196400000|2025-01-30 00:20:00|185579.1|185237.1|185578.5|185236.5|185581.8|185295.3|185530.7|185234.1|119
1738196700000|2025-01-30 00:25:00|185579.5|185237.5|185612.7|185270.7|185643.2|185339.7|185527.9|185234|121
1738197000000|2025-01-30 00:30:00|185613.4|185271.4|185560.2|185345.9|185631.8|185345.9|185541|185271.4|114
1738197300000|2025-01-30 00:35:00|185560.5|185345.7|185561.2|185337.6|185657.7|185345.7|185551.9|185288.4|106
1738197600000|2025-01-30 00:40:00|185561.3|185337.5|185558|185341.5|185632.8|185342|185556.7|185285.6|104
1738197900000|2025-01-30 00:45:00|185551|185334.5|185556.8|185341.6|185643|185345.2|185540.2|185285.9|106
1738198200000|2025-01-30 00:50:00|185556.7|185341.7|185467.6|185229.3|185588.5|185341.7|185446.3|185196.3|119
1738198500000|2025-01-30 00:55:00|185465.6|185228.8|185454.4|185189.9|185516.3|185229.9|185444.4|185151.9|87
1738198800000|2025-01-30 01:00:00|185429.3|185217.5|185471.7|185341.7|185471.8|185341.8|185376|185217.5|211
1738199100000|2025-01-30 01:05:00|185471.8|185341.8|185493.5|185363.5|185567.3|185408|185441.5|185283.7|322
1738199400000|2025-01-30 01:10:00|185493.2|185363.2|185442.2|185312.2|185535.3|185392.8|185441.4|185311.4|162
1738199700000|2025-01-30 01:15:00|185444.5|185314.5|185455.8|185325.8|185473.6|185343.6|185432.6|185302.6|207
1738200000000|2025-01-30 01:20:00|185460.8|185330.8|185430.8|185300.8|185460.8|185344|185408.4|185300.1|150
1738200300000|2025-01-30 01:25:00|185431.4|185301.4|185424.5|185294.5|185445.9|185326.3|185405.2|185294|147
1738200600000|2025-01-30 01:30:00|185426.7|185296.7|185317.2|185227.2|185445.2|185330.6|185314.2|185192.4|156
1738200900000|2025-01-30 01:35:00|185316|185226|185334.5|185204.5|185355.3|185240.3|185310.4|185180.4|257
1738201200000|2025-01-30 01:40:00|185331.3|185201.3|185374|185244|185407.1|185277.1|185302.6|185172.6|250
1738201500000|2025-01-30 01:45:00|185373.7|185243.7|185332|185242|185378|185251|185320.2|185196|168
1738201800000|2025-01-30 01:50:00|185338.2|185248.2|185405|185275|185443.6|185313.6|185322.5|185192.6|792
1738202100000|2025-01-30 01:55:00|185390.2|185260.2|185451.8|185321.8|185474.7|185344.7|185379.3|185249.3|1107
1738202400000|2025-01-30 02:00:00|185469.3|185339.3|185464.3|185334.3|185473.2|185349.3|185413.9|185283.9|1084
1738202700000|2025-01-30 02:05:00|185469.1|185339.1|185383.5|185253.5|185470.5|185342.4|185377|185247|356
1738203000000|2025-01-30 02:10:00|185384.5|185254.5|185392.3|185262.3|185454.1|185301.4|185340.7|185209.9|647
1738203300000|2025-01-30 02:15:00|185371.1|185241.1|185400|185270|185463.3|185333.3|185346.7|185216.7|1051
1738203600000|2025-01-30 02:20:00|185410.9|185280.9|185433.3|185303.3|185475.4|185345.4|185348.6|185218.6|920
1738203900000|2025-01-30 02:25:00|185450.5|185320.5|185458|185328|185488.8|185358.8|185422.6|185292.6|1018
1738204200000|2025-01-30 02:30:00|185460.8|185330.8|185443.8|185313.8|185486.6|185356.6|185405.9|185275.9|930
1738204500000|2025-01-30 02:35:00|185434.1|185304.1|185526.5|185396.5|185535.9|185405.9|185426.5|185296.5|894
1738204800000|2025-01-30 02:40:00|185503.6|185373.6|185507.1|185377.1|185544.7|185417.2|185479.4|185349.4|1161
1738205100000|2025-01-30 02:45:00|185526.4|185396.4|185542.3|185412.3|185562.9|185432.9|185479|185349|662
1738205400000|2025-01-30 02:50:00|185508.8|185418.8|185509.6|185379.6|185570.5|185428.8|185478.9|185335.3|1154
1738205700000|2025-01-30 02:55:00|185506.8|185376.8|185513.4|185383.4|185560.4|185430.4|185485.2|185355.2|1050
1738206000000|2025-01-30 03:00:00|185510|185380|185514.8|185384.8|185554|185424|185493.6|185363.6|998
1738206300000|2025-01-30 03:05:00|185529.8|185399.8|185509.2|185379.2|185565.5|185435.5|185481.7|185351.7|996
1738206600000|2025-01-30 03:10:00|185498.9|185368.9|185513.3|185383.3|185553.4|185423.4|185487.6|185357.8|1088
1738206900000|2025-01-30 03:15:00|185513.9|185383.9|185506.6|185376.6|185556.8|185426.8|185481.4|185351.4|466
1738207200000|2025-01-30 03:20:00|185506.3|185376.3|185504.1|185414.1|185543.8|185414.1|185417.6|185287.6|1026
1738207500000|2025-01-30 03:25:00|185514.8|185384.8|185529.8|185399.8|185563.3|185435|185488.4|185372.3|1140
1738207800000|2025-01-30 03:30:00|185514.7|185384.7|185525|185395|185585.9|185455.9|185457.6|185338.5|1160
1738208100000|2025-01-30 03:35:00|185520.8|185390.8|185518.1|185388.1|185586.5|185456.5|185464.4|185336.3|1093
1738208400000|2025-01-30 03:40:00|185519.6|185389.6|185528.3|185398.3|185562.6|185432.6|185466.8|185354.7|1115
1738208700000|2025-01-30 03:45:00|185534.8|185404.8|185543.3|185413.3|185586.9|185476.4|185489.2|185376.9|1168
1738209000000|2025-01-30 03:50:00|185525.1|185435.1|185515.7|185425.7|185578.1|185457.5|185481.6|185370.9|1165
1738209300000|2025-01-30 03:55:00|185537.7|185407.7|185513.6|185423.6|185569.7|185442.6|185474.6|185379.7|1167
1738209600000|2025-01-30 04:00:00|185508.7|185418.7|185438.4|185308.4|185563.7|185441.1|185384.7|185254.7|693
1738209900000|2025-01-30 04:05:00|185450|185320|185389.2|185259.2|185450|185320|185367.9|185237.9|746
1738210200000|2025-01-30 04:10:00|185389.5|185259.5|185345.6|185255.6|185428.7|185298.7|185341.1|185225.8|247
1738210500000|2025-01-30 04:15:00|185346.6|185256.6|185386.1|185296.1|185409.6|185315.5|185338|185224.5|321
1738210800000|2025-01-30 04:20:00|185387.9|185297.9|185453.1|185323.1|185486|185356|185351.8|185257|976
1738211100000|2025-01-30 04:25:00|185449.2|185319.2|185503.4|185373.4|185526.6|185396.6|185422.3|185305.3|1010
1738211400000|2025-01-30 04:30:00|185499.4|185369.4|185502.8|185372.8|185552.2|185422.2|185456.6|185329.5|550
1738211700000|2025-01-30 04:35:00|185502.6|185372.6|185544.4|185414.4|185562.5|185432.5|185459.5|185329.5|386
1738212000000|2025-01-30 04:40:00|185535.9|185405.9|185501.1|185371.1|185578.9|185465.1|185492.8|185362.8|320
1738212300000|2025-01-30 04:45:00|185497.7|185367.7|185479.2|185389.2|185520.4|185418.4|185477.9|185355.1|309
1738212600000|2025-01-30 04:50:00|185479.6|185389.6|185482.5|185352.5|185507.2|185405.4|185440.7|185323.5|273
1738212900000|2025-01-30 04:55:00|185487.3|185357.3|185593.8|185261.5|185593.8|185408.1|185475|185261.5|223
1738213200000|2025-01-30 05:00:00|185549.3|185322.9|185498.4|185368.4|185549.3|185410.9|185434.6|185322.9|368
1738213500000|2025-01-30 05:05:00|185498.9|185368.9|185505|185415|185560.9|185452.3|185478.2|185368|178
1738213800000|2025-01-30 05:10:00|185505.3|185415.3|185512.7|185422.7|185542.7|185452.7|185491.9|185401.9|171
1738214100000|2025-01-30 05:15:00|185513.9|185423.9|185482.8|185392.8|185516.2|185426.2|185453.2|185337.8|212
1738214400000|2025-01-30 05:20:00|185477|185387|185478.1|185388.1|185523.6|185433.6|185458.3|185368.3|171
1738214700000|2025-01-30 05:25:00|185482.7|185392.7|185471.4|185381.4|185492.9|185402.9|185447.2|185357.2|217
1738215000000|2025-01-30 05:30:00|185471.5|185381.5|185471.6|185381.6|185511.1|185421.1|185449.3|185359.3|162
1738215300000|2025-01-30 05:35:00|185471.7|185381.7|185499|185409|185524|185434|185448.9|185358.9|152
1738215600000|2025-01-30 05:40:00|185465.4|185375.4|185484.5|185394.5|185526.9|185436.9|185454.3|185364.3|235
1738215900000|2025-01-30 05:45:00|185482.8|185392.8|185489.4|185399.4|185544.7|185431.4|185465.2|185375.2|293
1738216200000|2025-01-30 05:50:00|185492.4|185402.4|185465.7|185375.7|185533.3|185428.6|185458.9|185353.8|217
1738216500000|2025-01-30 05:55:00|185467.7|185377.7|185495.3|185365.3|185510.5|185399.8|185443.9|185339.9|279
1738216800000|2025-01-30 06:00:00|185497.2|185367.2|185568.3|185478.3|185620.6|185493.2|185485.3|185355.3|334
1738217100000|2025-01-30 06:05:00|185568.8|185478.8|185587.3|185497.3|185602.9|185497.3|185529.5|185420.3|377
1738217400000|2025-01-30 06:10:00|185584|185494|185586.8|185456.8|185666.4|185536.4|185551.8|185427.7|460
1738217700000|2025-01-30 06:15:00|185584.8|185454.8|185641.8|185511.8|185666.7|185536.7|185567.7|185437.7|427
1738218000000|2025-01-30 06:20:00|185638.2|185508.2|185645.5|185515.5|185663.7|185533.7|185564.6|185434.6|469
1738218300000|2025-01-30 06:25:00|185643.8|185513.8|185666.5|185576.5|185721.1|185591.1|185627|185497|410
1738218600000|2025-01-30 06:30:00|185690.4|185560.4|185684.4|185554.4|185714.7|185610.2|185659.3|185529.3|498
1738218900000|2025-01-30 06:35:00|185687.4|185557.4|185718.7|185628.7|185722.6|185632.6|185651.5|185529.3|288
1738219200000|2025-01-30 06:40:00|185716|185626|185711.2|185581.2|185721.4|185631.4|185638.7|185538.6|296
1738219500000|2025-01-30 06:45:00|185712.6|185582.6|185684.9|185554.9|185748|185644.2|185628.9|185515.6|265
1738219800000|2025-01-30 06:50:00|185682.2|185552.2|185637.2|185507.2|185695.2|185600.6|185631.1|185501.1|329
1738220100000|2025-01-30 06:55:00|185645.8|185515.8|185548.4|185458.4|185682.6|185552.6|185528.3|185438.3|316
1738220400000|2025-01-30 07:00:00|185546.8|185456.8|185470.2|185340.2|185625.1|185518.4|185457.8|185327.8|482
1738220700000|2025-01-30 07:05:00|185470.3|185340.3|185505.6|185415.6|185513.8|185423.8|185392.9|185262.9|331
1738221000000|2025-01-30 07:10:00|185508.1|185418.1|185405.8|185315.8|185528|185438|185393.7|185303.7|275
1738221300000|2025-01-30 07:15:00|185402.6|185312.6|185368.5|185278.5|185484.4|185394.4|185333|185223.1|281
1738221600000|2025-01-30 07:20:00|185368.3|185278.3|185580.6|185490.6|185584|185494|185354.9|185264.9|328
1738221900000|2025-01-30 07:25:00|185583.2|185493.2|185596.2|185506.2|185622.8|185532.8|185515.4|185425.4|299
1738222200000|2025-01-30 07:30:00|185599.7|185509.7|185507.2|185417.2|185633.2|185543.2|185476.7|185372.1|235
1738222500000|2025-01-30 07:35:00|185508.5|185418.5|185552.6|185462.6|185599.3|185469.4|185508.5|185400.7|370
1738222800000|2025-01-30 07:40:00|185552.2|185462.2|185503.6|185373.6|185604.3|185514.3|185465.1|185353.8|299
1738223100000|2025-01-30 07:45:00|185504.3|185374.3|185493.4|185363.4|185583.6|185453.6|185378.3|185278.6|483
1738223400000|2025-01-30 07:50:00|185496.6|185366.6|185373.7|185243.7|185498.6|185368.6|185349.9|185243.6|528
1738223700000|2025-01-30 07:55:00|185372.5|185242.5|185262.6|185132.6|185377.9|185247.9|185179.3|185049.3|474
1738224000000|2025-01-30 08:00:00|185262|185132|184988.4|184898.4|185262|185132|184975|184852.3|392
1738224300000|2025-01-30 08:05:00|184974.2|184884.2|184887.8|184757.8|184989.5|184899.5|184767.1|184677.1|430
1738224600000|2025-01-30 08:10:00|184895.5|184765.5|185017.4|184927.4|185101.3|185011.3|184848.4|184751.4|404
1738224900000|2025-01-30 08:15:00|185018.6|184928.6|184930.7|184800.7|185058|184968|184930.7|184800.7|341
1738225200000|2025-01-30 08:20:00|184930.3|184800.3|184991.7|184901.7|184991.7|184901.7|184904|184774|280
1738225500000|2025-01-30 08:25:00|184991.6|184901.6|185016.3|184926.3|185088|184998|184988.2|184898.2|399
1738225800000|2025-01-30 08:30:00|185019.4|184929.4|185193.8|185063.8|185217.7|185104.2|185019.4|184929.4|458
1738226100000|2025-01-30 08:35:00|185194.7|185064.7|185035.7|184945.7|185218.3|185119.3|185007.1|184917.1|388
1738226400000|2025-01-30 08:40:00|185037.5|184947.5|185055.7|184965.7|185200.2|185110.2|185008.3|184918.3|404
1738226700000|2025-01-30 08:45:00|185055.8|184965.8|184932.2|184842.2|185085.7|184995.7|184924.4|184812.9|315
1738227000000|2025-01-30 08:50:00|184928.8|184838.8|184856.7|184726.7|184935.4|184845.4|184854.6|184724.6|316
1738227300000|2025-01-30 08:55:00|184858.5|184728.5|184609.1|184519.1|184875.7|184745.7|184608.1|184518.1|367
1738227600000|2025-01-30 09:00:00|184608.1|184518.1|184911.7|184821.7|185020.2|184890.2|184588.6|184498.6|499
1738227900000|2025-01-30 09:05:00|184912.2|184822.2|184933.1|184843.1|184974.2|184866.2|184891.6|184761.6|422
1738228200000|2025-01-30 09:10:00|184933|184843|184916.2|184826.2|184942.6|184852.6|184861.8|184753.4|505
1738228500000|2025-01-30 09:15:00|184911.1|184821.1|184852.4|184722.4|184953.9|184832.2|184852.4|184722.4|463
1738228800000|2025-01-30 09:20:00|184848.7|184718.7|184963.6|184833.6|184974|184844|184844|184714|399
1738229100000|2025-01-30 09:25:00|184963.5|184833.5|185046.3|184791.9|185137.3|185031.2|184952.1|184791.9|458
1738229400000|2025-01-30 09:30:00|184987.4|184857.4|184932.2|184802.2|185136.7|185006.7|184909.3|184763.2|398
1738229700000|2025-01-30 09:35:00|184938|184808|185119.4|185029.4|185225.5|185134.4|184931.8|184801.8|397
1738230000000|2025-01-30 09:40:00|185124.5|185034.5|185104.9|184974.9|185270.6|185140.6|185075.9|184968.4|357
1738230300000|2025-01-30 09:45:00|185104|184974|185102|185012|185196|185082.2|185102|184972.8|337
1738230600000|2025-01-30 09:50:00|185100.3|185010.3|185165|185075|185182.5|185092.5|185083.2|184993.2|258
1738230900000|2025-01-30 09:55:00|185164.8|185074.8|185055|184965|185164.8|185074.8|185033|184928.5|359
1738231200000|2025-01-30 10:00:00|185072.4|184942.4|185166.6|185076.6|185178.7|185088.7|185069.9|184939.9|278
1738231500000|2025-01-30 10:05:00|185171.8|185081.8|185064.2|184974.2|185171.8|185081.8|185048.1|184956.5|349
1738231800000|2025-01-30 10:10:00|185063.7|184973.7|185062.2|184972.2|185094.2|185004.2|185035.2|184945.2|235
1738232100000|2025-01-30 10:15:00|185062.4|184972.4|185076|184986|185079.7|184989.7|185042|184952|156
1738232400000|2025-01-30 10:20:00|185076.1|184986.1|185054.4|184964.4|185089.3|184999.3|185042.1|184952.1|163
1738232700000|2025-01-30 10:25:00|185054.1|184964.1|185081.8|184991.8|185088.2|184998.2|185019.7|184929.7|265
1738233000000|2025-01-30 10:30:00|185081.9|184991.9|185130.9|185040.9|185217.4|185127.4|185081.8|184991.8|197
1738233300000|2025-01-30 10:35:00|185133.9|185043.9|185167.4|185077.4|185196.8|185106.8|185133.9|185043.9|266
1738233600000|2025-01-30 10:40:00|185166.5|185076.5|185251|185161|185254.6|185164.6|185130.5|185040.5|271
1738233900000|2025-01-30 10:45:00|185249.4|185159.4|185245.1|185155.1|185287.6|185197.6|185208|185118|254
1738234200000|2025-01-30 10:50:00|185245.8|185155.8|185349.6|185259.6|185412.8|185322.8|185245.8|185155.8|350
1738234500000|2025-01-30 10:55:00|185354|185264|185321.3|185231.3|185404.5|185295.7|185270.6|185180.6|315
1738234800000|2025-01-30 11:00:00|185313.4|185223.4|185342|185252|185362.8|185259.7|185277.7|185187.7|281
1738235100000|2025-01-30 11:05:00|185341.3|185251.3|185320.1|185230.1|185381.3|185291.3|185306.9|185216.9|196
1738235400000|2025-01-30 11:10:00|185320.8|185230.8|185255.6|185125.6|185344.3|185236|185245.2|185115.2|309
1738235700000|2025-01-30 11:15:00|185252.8|185122.8|185164.9|185074.9|185255.2|185125.2|185161|185052.9|339
1738236000000|2025-01-30 11:20:00|185162.6|185072.6|185182.6|185092.6|185264.1|185174.1|185162.6|185072.6|206
1738236300000|2025-01-30 11:25:00|185181.9|185091.9|185171|185041|185241.6|185139.4|185154.2|185041|298
1738236600000|2025-01-30 11:30:00|185170.6|185040.6|185164.4|185074.4|185171.3|185081.3|185142.8|185040.6|169
1738236900000|2025-01-30 11:35:00|185164.3|185074.3|185184.7|185094.7|185228.2|185138.2|185138.9|185048.9|176
1738237200000|2025-01-30 11:40:00|185184.5|185094.5|185184.8|185094.8|185233.7|185143.7|185163.3|185073.3|227
1738237500000|2025-01-30 11:45:00|185184.5|185094.5|185154.4|185064.4|185256.4|185146.4|185152.3|185044|275
1738237800000|2025-01-30 11:50:00|185154.9|185064.9|185153.2|185063.2|185243.9|185129.7|185149.4|185042.2|285
1738238100000|2025-01-30 11:55:00|185148.8|185058.8|185202.7|185112.7|185221.7|185127.4|185137.1|185039.5|205
1738238400000|2025-01-30 12:00:00|185202.1|185112.1|185344.8|185254.8|185358.5|185268.4|185180|185090|312
1738238700000|2025-01-30 12:05:00|185343.9|185253.9|185223|185133|185357.7|185267.3|185219.7|185129.7|200
1738239000000|2025-01-30 12:10:00|185222.6|185132.6|185192.4|185102.4|185275.1|185185.1|185157|185067|302
1738239300000|2025-01-30 12:15:00|185192.6|185102.6|185170.5|185080.5|185197.6|185107.6|185149.1|185054.7|295
1738239600000|2025-01-30 12:20:00|185170.2|185080.2|185037.3|184947.3|185187.2|185094.2|185037.3|184947.3|247
1738239900000|2025-01-30 12:25:00|185037.8|184947.8|185068.5|184978.5|185074.1|184984.1|185037.4|184947.4|245
1738240200000|2025-01-30 12:30:00|185062.2|184972.2|185064.9|184974.9|185091.9|184991.7|185057.5|184959.3|191
1738240500000|2025-01-30 12:35:00|185065|184975|185122.2|185032.2|185127.1|185037.1|184949.1|184859.1|235
1738240800000|2025-01-30 12:40:00|185119|185029|185091.3|184961.3|185285.4|185170.9|185091.3|184961.3|338
1738241100000|2025-01-30 12:45:00|185090.9|184960.9|185146.9|185016.9|185211.9|185115.6|185086|184956|312
1738241400000|2025-01-30 12:50:00|185146.8|185016.8|185171.9|185041.9|185310.2|185180.2|185085|184986.5|426
1738241700000|2025-01-30 12:55:00|185170.7|185040.7|185297.3|185167.3|185368|185241.3|185168|185038|334
1738242000000|2025-01-30 13:00:00|185297.2|185167.2|185158.8|185028.8|185368|185171.3|185158.8|184957.7|530
1738242300000|2025-01-30 13:05:00|185159.6|185029.6|185363.7|185155.7|185387|185231.3|185041.8|184832.6|521
1738242600000|2025-01-30 13:10:00|185362.1|185137.3|185464.6|185169.3|185516.5|185386.5|185318.7|185128.1|419
1738242900000|2025-01-30 13:15:00|185457.7|185162.4|185353.7|185223.7|185479.2|185285.7|185214.5|185000.4|484
1738243200000|2025-01-30 13:20:00|185355.4|185225.4|185037.1|184907.1|185356|185226|185037.1|184890.6|419
1738243500000|2025-01-30 13:25:00|185035.4|184905.4|185344|185002|185354.4|185040.2|185025.7|184857.3|414
1738243800000|2025-01-30 13:30:00|185340.2|184998.2|185132.8|185002.8|185384.9|185108|185073.7|184895.9|491
1738244100000|2025-01-30 13:35:00|185131.9|185001.9|184861.8|184731.8|185231|185101|184835.8|184705.8|640
1738244400000|2025-01-30 13:40:00|184857.4|184727.4|184940.9|184810.9|184951.6|184843|184830.6|184712.5|471
1738244700000|2025-01-30 13:45:00|184932.2|184802.2|184853.7|184763.7|184953.1|184837.8|184822.3|184732.3|392
1738245000000|2025-01-30 13:50:00|184855.8|184765.8|184804.4|184714.4|184950.9|184858.5|184754.6|184632|525
1738245300000|2025-01-30 13:55:00|184797.8|184707.8|184477.4|184387.4|184797.8|184707.8|184439.6|184349.6|759
1738245600000|2025-01-30 14:00:00|184476.4|184386.4|184866|184736|184866|184751.8|184398.6|184268.6|652
1738245900000|2025-01-30 14:05:00|184865.9|184735.9|184866.4|184736.4|185042.9|184912.9|184799.5|184669.5|574
1738246200000|2025-01-30 14:10:00|184866.5|184736.5|184979.2|184849.2|185105|184991.9|184857.1|184727.1|456
1738246500000|2025-01-30 14:15:00|184978.7|184848.7|184951.1|184861.1|184981.1|184868.7|184892.6|184762.6|385
1738246800000|2025-01-30 14:20:00|184951.9|184861.9|184875.2|184785.2|185029.4|184929.4|184831.2|184741.2|406
1738247100000|2025-01-30 14:25:00|184877.2|184787.2|184869.4|184779.4|184907.8|184817.8|184841.9|184751.9|367
1738247400000|2025-01-30 14:30:00|184859.6|184769.6|185087|184997|185101.1|185011.1|184840.9|184750.9|503
1738247700000|2025-01-30 14:35:00|185086.7|184996.7|185008.5|184918.5|185092.5|185002.5|184935.2|184845.2|436
1738248000000|2025-01-30 14:40:00|185006.7|184916.7|185035.3|184945.3|185071.5|184981.5|184963|184873|482
1738248300000|2025-01-30 14:45:00|185033.1|184943.1|185081.9|184991.9|185133.2|185043.2|185019.5|184929.5|509
1738248600000|2025-01-30 14:50:00|185087.2|184997.2|184905.6|184815.6|185160.2|185070.2|184874.6|184784.6|509
1738248900000|2025-01-30 14:55:00|184906.6|184816.6|185008.4|184878.4|185009.5|184919.5|184843.6|184753.6|444
1738249200000|2025-01-30 15:00:00|185003.6|184873.6|184933.9|184843.9|185007.8|184917.8|184927.1|184837.1|458
1738249500000|2025-01-30 15:05:00|184935.3|184845.3|184886.3|184796.3|184937.9|184847.9|184864.1|184774.1|323
1738249800000|2025-01-30 15:10:00|184887.1|184797.1|184782.6|184652.6|184901.6|184805.9|184747|184637.3|409
1738250100000|2025-01-30 15:15:00|184785.9|184655.9|184474.1|184384.1|184804.3|184674.3|184473.6|184382.9|502
1738250400000|2025-01-30 15:20:00|184478.9|184388.9|184451.5|184361.5|184548.4|184458.4|184373.5|184283.5|413
1738250700000|2025-01-30 15:25:00|184445.1|184355.1|184534.8|184444.8|184558|184468|184429.2|184339.2|386
1738251000000|2025-01-30 15:30:00|184530.3|184440.3|184405.1|184315.1|184537.8|184447.8|184352.4|184262.4|486
1738251300000|2025-01-30 15:35:00|184407.5|184317.5|184545.9|184455.9|184578.8|184488.8|184405|184315|455
1738251600000|2025-01-30 15:40:00|184546|184456|184450.8|184360.8|184549.5|184459.5|184425.7|184303.6|562
1738251900000|2025-01-30 15:45:00|184450.5|184360.5|184403.3|184313.3|184536.9|184446.9|184361.6|184271.6|523
1738252200000|2025-01-30 15:50:00|184407.3|184317.3|184509.6|184419.6|184589.8|184468.4|184373.1|184283.1|482
1738252500000|2025-01-30 15:55:00|184516.4|184426.4|184629.1|184539.1|184664.4|184574.4|184510.7|184380.7|440
1738252800000|2025-01-30 16:00:00|184627.1|184537.1|184584.4|184494.4|184644.5|184554.5|184527.5|184437.5|427
1738253100000|2025-01-30 16:05:00|184583.9|184493.9|184630.9|184540.9|184638.1|184548.1|184515.3|184425.3|486
1738253400000|2025-01-30 16:10:00|184630|184540|184668|184578|184754.1|184664.1|184617.2|184514.7|343
1738253700000|2025-01-30 16:15:00|184669.3|184579.3|184746.8|184656.8|184752.5|184662.5|184652.4|184562.4|257
1738254000000|2025-01-30 16:20:00|184747.2|184657.2|184801|184711|184825.8|184735.8|184691.2|184601.2|476
1738254300000|2025-01-30 16:25:00|184802.2|184712.2|184942.4|184852.4|184971|184881|184799.6|184709.6|307
1738254600000|2025-01-30 16:30:00|184944.5|184854.5|184865.1|184735.1|184944.5|184854.5|184847.5|184730.4|223
1738254900000|2025-01-30 16:35:00|184865.6|184735.6|184879.8|184789.8|184907.9|184811.1|184732.2|184624.1|371
1738255200000|2025-01-30 16:40:00|184877.8|184787.8|184920.1|184830.1|184929.1|184839.1|184869.8|184779.8|245
1738255500000|2025-01-30 16:45:00|184917.3|184827.3|184972.9|184882.9|184977.6|184887.6|184878.2|184788.2|219
1738255800000|2025-01-30 16:50:00|184971.9|184881.9|184912.6|184822.6|184979|184889|184878.9|184788.9|224
1738256100000|2025-01-30 16:55:00|184914.1|184824.1|184899.6|184809.6|184928.3|184838.3|184879.6|184749.6|295
1738256400000|2025-01-30 17:00:00|184902.5|184812.5|184948.1|184858.1|184973|184883|184898|184782|192
1738256700000|2025-01-30 17:05:00|184948.2|184858.2|185010.4|184920.4|185014.8|184924.8|184943.1|184853.1|169
1738257000000|2025-01-30 17:10:00|185011|184921|185028|184938|185071|184981|185010.8|184920.8|191
1738257300000|2025-01-30 17:15:00|185029.7|184939.7|185027.5|184937.5|185120.2|185030.2|185002.2|184912.2|316
1738257600000|2025-01-30 17:20:00|185023.2|184933.2|185048.5|184958.5|185095|185005|184959|184869|551
1738257900000|2025-01-30 17:25:00|185048.2|184958.2|185066.3|184976.3|185124.6|185034.6|185020.5|184930.5|530
1738258200000|2025-01-30 17:30:00|185047.5|184957.5|184967.5|184877.5|185072.7|184961.9|184959.5|184869.5|325
1738258500000|2025-01-30 17:35:00|184962.4|184872.4|184991.7|184861.7|185008|184897.1|184945.2|184822.8|272
1738258800000|2025-01-30 17:40:00|184985.8|184855.8|184998.5|184868.5|185009.6|184906.9|184957.4|184827.4|259
1738259100000|2025-01-30 17:45:00|184999|184869|184922.7|184792.7|185002.3|184872.3|184872.8|184742.8|320
1738259400000|2025-01-30 17:50:00|184922.4|184792.4|184884.4|184794.4|184962.6|184832.6|184882.6|184785.6|178
1738259700000|2025-01-30 17:55:00|184891|184801|184904|184814|184962.8|184832.8|184888.5|184765.8|255
1738260000000|2025-01-30 18:00:00|184903.2|184813.2|184770|184640|184933.3|184826.3|184766.5|184614.2|330
1738260300000|2025-01-30 18:05:00|184769.5|184639.5|184769.5|184639.5|184805.5|184675.5|184748.3|184631.1|165
1738260600000|2025-01-30 18:10:00|184770.5|184640.5|184760.7|184670.7|184771.5|184672.3|184728.5|184623.9|170
1738260900000|2025-01-30 18:15:00|184758.5|184668.5|184726.6|184636.6|184786.7|184696.7|184722.5|184609.5|165
1738261200000|2025-01-30 18:20:00|184715.6|184625.6|184665.4|184575.4|184755.7|184642.6|184659.4|184569.4|151
1738261500000|2025-01-30 18:25:00|184661.7|184571.7|184694.8|184604.8|184700.6|184610.6|184655.4|184565.4|142
1738261800000|2025-01-30 18:30:00|184698|184608|184681.6|184591.6|184746.6|184656.6|184669.7|184579.7|210
1738262100000|2025-01-30 18:35:00|184684.7|184594.7|184661.6|184571.6|184688.2|184598.2|184651.2|184561.2|174
1738262400000|2025-01-30 18:40:00|184664.8|184574.8|184670.6|184580.6|184693.2|184582.2|184634|184542.6|158
1738262700000|2025-01-30 18:45:00|184669.7|184579.7|184634.8|184544.8|184678.4|184588.4|184631.9|184541.9|196
1738263000000|2025-01-30 18:50:00|184634.9|184544.9|184593.4|184503.4|184645|184555|184581.9|184491.9|159
1738263300000|2025-01-30 18:55:00|184597.7|184507.7|184650.7|184520.7|184652.4|184559.6|184595.2|184505.2|124
1738263600000|2025-01-30 19:00:00|184655.7|184525.7|184641.6|184551.6|184660.2|184560.4|184598.3|184492.5|197
1738263900000|2025-01-30 19:05:00|184644|184554|184643.3|184553.3|184649.4|184559.4|184570.4|184480.4|142
1738264200000|2025-01-30 19:10:00|184643.2|184553.2|184591|184501|184648|184558|184576.2|184486.2|155
1738264500000|2025-01-30 19:15:00|184591.2|184501.2|184655.5|184565.5|184667.8|184577.8|184584.5|184494.5|150
1738264800000|2025-01-30 19:20:00|184656|184566|184606.5|184516.5|184656|184566|184604.6|184514.6|149
1738265100000|2025-01-30 19:25:00|184608.7|184518.7|184595.3|184505.3|184619.2|184529.2|184591.3|184501.3|138
1738265400000|2025-01-30 19:30:00|184601.2|184511.2|184588.3|184498.3|184627.4|184537.4|184579.4|184489.4|159
1738265700000|2025-01-30 19:35:00|184586.8|184496.8|184576.8|184486.8|184601.4|184511.4|184549.3|184459.3|150
1738266000000|2025-01-30 19:40:00|184577.3|184487.3|184566.7|184476.7|184590.6|184500.6|184556.3|184466.3|130
1738266300000|2025-01-30 19:45:00|184566.3|184476.3|184569.6|184479.6|184573.2|184483.2|184526.8|184436.8|188
1738266600000|2025-01-30 19:50:00|184570.6|184480.6|184630|184540|184646.8|184556.8|184569.9|184479.9|168
1738266900000|2025-01-30 19:55:00|184626.7|184536.7|184633|184543|184640.2|184550.2|184559.6|184469.6|236
1738267200000|2025-01-30 20:00:00|184635.7|184545.7|184640.4|184550.4|184662.3|184572.3|184635.7|184545.7|175
1738267500000|2025-01-30 20:05:00|184642.4|184552.4|184696.5|184606.5|184699.8|184609.8|184642.4|184552.4|135
1738267800000|2025-01-30 20:10:00|184696.6|184606.6|184719.6|184629.6|184755.7|184665.7|184668.8|184578.8|135
1738268100000|2025-01-30 20:15:00|184724.8|184634.8|184683.5|184593.5|184739.4|184641.4|184683.5|184593.5|118
1738268400000|2025-01-30 20:20:00|184684.4|184594.4|184680.3|184590.3|184703.6|184613.6|184655|184565|135
1738268700000|2025-01-30 20:25:00|184682.8|184592.8|184671.7|184581.7|184694.3|184604.3|184655.1|184565.1|182
1738269000000|2025-01-30 20:30:00|184677.8|184587.8|184673.4|184583.4|184678.6|184588.6|184655.1|184565.1|179
1738269300000|2025-01-30 20:35:00|184672.6|184582.6|185273.4|185067.5|185306.4|185176.4|184658.1|184568.1|599
1738269600000|2025-01-30 20:40:00|185241.2|185111.2|185636.3|185506.3|185668.7|185538.7|185196.5|185030.5|574
1738269900000|2025-01-30 20:45:00|185636|185506|185219.1|185089.1|185636|185506|185176.9|185046.9|485
1738270200000|2025-01-30 20:50:00|185215.3|185085.3|185150.8|185060.8|185316.8|185186.8|185147.4|185035.5|459
1738270500000|2025-01-30 20:55:00|185156.1|185066.1|185118.6|184988.6|185194.5|185096.2|185050.8|184932.3|424
1738270800000|2025-01-30 21:00:00|185123.4|184993.4|185002|184872|185124|184994|184970.8|184870.6|194
1738271100000|2025-01-30 21:05:00|185002.1|184872.1|185669.9|185458.2|185676.2|185495.6|184991.4|184861.4|242
1738271400000|2025-01-30 21:10:00|185663.1|185451.4|185694|185481.8|185819.7|185689.7|185630.4|185378.8|236
1738271700000|2025-01-30 21:15:00|185693|185483.4|185688.4|185558.4|185713.3|185558.6|185621.3|185474.7|279
1738272000000|2025-01-30 21:20:00|185688.7|185558.7|185785.9|185557.3|185785.9|185624.5|185680.9|185509.3|164
1738272300000|2025-01-30 21:25:00|185788.1|185554|185768.4|185550.9|185800.6|185626.5|185722.3|185523.7|178
1738272600000|2025-01-30 21:30:00|185777.3|185559.7|185968.6|185838.6|185992.1|185838.6|185758.8|185511.7|175
1738272900000|2025-01-30 21:35:00|185979.9|185849.9|186110.5|185768.5|186115.3|185941.6|185975.6|185767.6|117
1738273200000|2025-01-30 21:40:00|186004.5|185662.5|185970.4|185628.4|186029.7|185700.5|185922.4|185580.4|410
1738273500000|2025-01-30 21:45:00|185971|185629|186001.2|185659.2|186133.3|185791.3|185753.9|185411.9|157
1738273800000|2025-01-30 21:50:00|185999.8|185657.8|186108.6|185766.6|186155.5|185813.5|185975.2|185633.2|101
1738274100000|2025-01-30 21:55:00|186118.1|185776.1|186110.7|185768.7|186162|185820|186107|185765|62
1738274400000|2025-01-30 22:00:00|186083.2|185741.2|186070.7|185728.7|186094.1|185752.1|186070.7|185728.7|3
1738276800000|2025-01-30 22:40:00|186031.5|185689.5|186026.6|185684.6|186031.5|185689.5|186026.6|185684.6|20
1738278000000|2025-01-30 23:00:00|186047.4|185705.4|186016.8|185674.8|186066.9|185724.9|185931.9|185589.9|144
1738278300000|2025-01-30 23:05:00|186024|185682|186003|185661|186032.4|185690.4|186003|185661|76
1738278600000|2025-01-30 23:10:00|186003.2|185661.2|186004.4|185662.4|186120.4|185778.4|185969.5|185627.5|100
1738278900000|2025-01-30 23:15:00|186003|185661|186007|185665.2|186018.3|185676.3|186001|185659|135
1738279200000|2025-01-30 23:20:00|186006.5|185665.7|186016.9|185674.9|186017.4|185675.4|185963.8|185621.8|110
1738279500000|2025-01-30 23:25:00|186016.8|185674.8|185982.7|185640.7|186071.4|185729.4|185953.1|185611.1|114
1738279800000|2025-01-30 23:30:00|185983.7|185641.7|186016.8|185674.8|186016.8|185674.8|185978.7|185636.7|129
1738280100000|2025-01-30 23:35:00|186012.7|185670.7|185979.4|185637.4|186016.3|185674.3|185941.2|185599.2|62
1738280400000|2025-01-30 23:40:00|185979|185637|185991.6|185649.6|185996.4|185654.4|185909.9|185567.9|113
1738280700000|2025-01-30 23:45:00|185991.5|185649.5|185991.1|185649.1|185996.9|185654.9|185991.1|185649.1|34
1738281000000|2025-01-30 23:50:00|185996.2|185654.2|185996|185654|185996.4|185654.4|185970.9|185628.9|76
1738281300000|2025-01-30 23:55:00|185990.1|185648.1|185988.2|185646.2|185998.7|185656.7|185984.1|185642.1|98
1738281600000|2025-01-31 00:00:00|185988.1|185646.1|185782.3|185440.3|186010.3|185668.3|185781.9|185439.9|176
1738281900000|2025-01-31 00:05:00|185782.7|185440.7|185775.2|185433.2|185795.3|185453.3|185722.6|185380.6|177
1738282200000|2025-01-31 00:10:00|185775.5|185433.5|185767.7|185425.7|185778.1|185436.1|185733.7|185391.7|151
1738282500000|2025-01-31 00:15:00|185767.9|185425.9|185753.6|185411.6|185798.1|185456.1|185728.3|185386.3|137
1738282800000|2025-01-31 00:20:00|185753.7|185411.7|185752.5|185410.5|185776.2|185434.2|185729.2|185387.2|80
1738283100000|2025-01-31 00:25:00|185755.9|185413.9|185665.3|185535.3|185782.7|185535.3|185665.3|185393|57
1738283400000|2025-01-31 00:30:00|185665.8|185535.8|185752.7|185492.5|185788.2|185539.3|185621.6|185383.9|66
1738283700000|2025-01-31 00:35:00|185753.2|185491.8|185809.9|185467.9|185835.2|185515.5|185643.7|185396.1|82
1738284000000|2025-01-31 00:40:00|185810.2|185468.2|185801.8|185459.8|185828.5|185486.5|185787.5|185445.5|84
1738284300000|2025-01-31 00:45:00|185801.2|185459.2|186019.2|185677.2|186037|185695|185799|185457|126
1738284600000|2025-01-31 00:50:00|186019.5|185677.5|185961.3|185676.7|186040.1|185698.1|185900.8|185622.6|152
1738284900000|2025-01-31 00:55:00|185966.2|185671.8|185820.1|185544.4|185976.5|185678.9|185807.1|185536.4|154
1738285200000|2025-01-31 01:00:00|185805.4|185574|185715.3|185585.3|185841.2|185660.8|185697.3|185513.9|364
1738285500000|2025-01-31 01:05:00|185710.6|185580.6|185727.1|185597.1|185783.6|185619.7|185674.4|185473.1|249
1738285800000|2025-01-31 01:10:00|185727.2|185597.2|185750.3|185544.3|185763.9|185600.9|185712.7|185530.6|125
1738286100000|2025-01-31 01:15:00|185714.5|185584.5|185716.9|185586.9|185743.9|185591.7|185695.6|185532.9|95
1738286400000|2025-01-31 01:20:00|185715.7|185585.7|185715.8|185585.8|185719.2|185589.2|185704.8|185574.8|108
1738286700000|2025-01-31 01:25:00|185716.1|185586.1|185706|185576|185833.5|185664.4|185624.3|185494.3|398
1738287000000|2025-01-31 01:30:00|185748.1|185544.8|185621.9|185491.9|185760.7|185596.7|185609.6|185479.6|378
1738287300000|2025-01-31 01:35:00|185618.3|185488.3|185620.2|185490.2|185653|185523|185598.5|185468.5|269
1738287600000|2025-01-31 01:40:00|185621.1|185491.1|185647.4|185517.4|185651.8|185521.8|185604.1|185474.1|258
1738287900000|2025-01-31 01:45:00|185643.1|185513.1|185617.9|185487.9|185653.3|185523.3|185610.9|185480.9|232
1738288200000|2025-01-31 01:50:00|185618.9|185488.9|185644.9|185514.9|185650.3|185520.3|185603.6|185473.6|272
1738288500000|2025-01-31 01:55:00|185635|185505|185608.4|185478.4|185648.1|185518.1|185601.5|185471.5|327
1738288800000|2025-01-31 02:00:00|185613|185483|185615.4|185485.4|185632.4|185502.4|185598.4|185468.4|335
1738289100000|2025-01-31 02:05:00|185618.1|185488.1|185654.5|185524.5|185661.5|185531.5|185611.2|185481.2|168
1738289400000|2025-01-31 02:10:00|185652.8|185522.8|185596.8|185466.8|185654.8|185524.8|185588.4|185458.4|146
1738289700000|2025-01-31 02:15:00|185594.8|185464.8|185597.5|185467.5|185609.4|185479.4|185586.1|185456.1|121
1738290000000|2025-01-31 02:20:00|185596.9|185466.9|185602.5|185472.5|185625.9|185495.9|185588.2|185458.2|221
1738290300000|2025-01-31 02:25:00|185601.1|185471.1|185612.3|185482.3|185629.1|185499.1|185590.2|185460.2|216
1738290600000|2025-01-31 02:30:00|185614.4|185484.4|185594.8|185464.8|185666.3|185501.9|185594.8|185446.3|208
1738290900000|2025-01-31 02:35:00|185595.3|185465.3|185623.6|185493.6|185631.2|185501.2|185577.6|185447.6|210
1738291200000|2025-01-31 02:40:00|185623.7|185493.7|185574.3|185444.3|185631.6|185501.6|185552.5|185422.5|231
1738291500000|2025-01-31 02:45:00|185569.2|185439.2|185568.9|185438.9|185611.2|185481.2|185557.2|185427.2|144
1738291800000|2025-01-31 02:50:00|185563.9|185433.9|185474.2|185344.2|185581.1|185451.1|185470.3|185340.3|232
1738292100000|2025-01-31 02:55:00|185472.1|185342.1|185569.5|185439.5|185573.5|185443.5|185454.7|185324.7|165
1738292400000|2025-01-31 03:00:00|185575.2|185445.2|185610.4|185480.4|185627.6|185497.6|185535.5|185363.2|242
1738292700000|2025-01-31 03:05:00|185610.3|185480.3|185591.9|185461.9|185661.4|185519.5|185581.5|185448.4|206
1738293000000|2025-01-31 03:10:00|185587.5|185457.5|185529.8|185399.8|185610.5|185480.5|185525|185395|218
1738293300000|2025-01-31 03:15:00|185524.6|185394.6|185539.3|185409.3|185543.6|185413.6|185512.1|185382.1|161
1738293600000|2025-01-31 03:20:00|185539.4|185409.4|185543.8|185413.8|185576.1|185446.1|185526|185396|219
1738293900000|2025-01-31 03:25:00|185538.7|185408.7|185546.8|185416.8|185567.5|185437.5|185527|185397|191
1738294200000|2025-01-31 03:30:00|185551.1|185421.1|185554.1|185424.1|185565.2|185435.2|185534.8|185404.8|165
1738294500000|2025-01-31 03:35:00|185552.3|185422.3|185553.5|185423.5|185582.9|185452.9|185535.5|185405.5|345
1738294800000|2025-01-31 03:40:00|185553.3|185423.3|185546.3|185416.3|185572.3|185442.3|185527.7|185397.7|203
1738295100000|2025-01-31 03:45:00|185546.5|185416.5|185538.7|185408.7|185577.6|185447.6|185537.8|185407.8|177
1738295400000|2025-01-31 03:50:00|185539.8|185409.8|185551.2|185421.2|185579.6|185449.6|185525.7|185395.7|190
1738295700000|2025-01-31 03:55:00|185543.4|185413.4|185604.8|185474.8|185617.8|185487.8|185540.6|185410.6|216
1738296000000|2025-01-31 04:00:00|185605.9|185475.9|185606.4|185476.4|185618.4|185488.4|185598.2|185468.2|182
1738296300000|2025-01-31 04:05:00|185607.5|185477.5|185606.5|185476.5|185619|185489|185596.9|185466.9|178
1738296600000|2025-01-31 04:10:00|185606.2|185476.2|185607|185477|185639.3|185488.1|185598|185438|197
1738296900000|2025-01-31 04:15:00|185609.3|185479.3|185598.2|185468.2|185658.1|185488.8|185588.1|185429.5|141
1738297200000|2025-01-31 04:20:00|185599.3|185469.3|185607.7|185477.7|185618.1|185488.1|185597.1|185467.1|104
1738297500000|2025-01-31 04:25:00|185608|185478|185603.2|185473.2|185609.2|185479.2|185589.2|185459.2|147
1738297800000|2025-01-31 04:30:00|185603.3|185473.3|185615.4|185485.4|185619|185489|185603.3|185473.3|132
1738298100000|2025-01-31 04:35:00|185615.2|185485.2|185602.6|185472.6|185617.6|185487.6|185594.9|185464.9|122
1738298400000|2025-01-31 04:40:00|185602.9|185472.9|185563.6|185433.6|185604.3|185474.3|185541.2|185411.2|165
1738298700000|2025-01-31 04:45:00|185562.6|185432.6|185522.2|185392.2|185601.7|185471.7|185520|185390|153
1738299000000|2025-01-31 04:50:00|185522.3|185392.3|185591.9|185461.9|185591.9|185461.9|185512.2|185382.2|183
1738299300000|2025-01-31 04:55:00|185593.2|185463.2|185588.2|185458.2|185602.6|185472.6|185560.9|185430.9|144
1738299600000|2025-01-31 05:00:00|185586.4|185456.4|185509.4|185419.4|185637|185507|185505.6|185415.6|264
1738299900000|2025-01-31 05:05:00|185509.5|185419.5|185554.7|185424.7|185555.3|185452.8|185506.3|185416.3|97
1738300200000|2025-01-31 05:10:00|185554.8|185424.8|185583.9|185493.9|185600.4|185505.8|185550.9|185424.8|175
1738300500000|2025-01-31 05:15:00|185587.7|185497.7|185542.8|185452.8|185593.5|185503.5|185530.5|185440.5|106
1738300800000|2025-01-31 05:20:00|185542.9|185452.9|185564.6|185474.6|185592.3|185492.2|185530.5|185440.5|142
1738301100000|2025-01-31 05:25:00|185563.7|185473.7|185613.7|185483.7|185622.6|185512.2|185558.7|185451|147
1738301400000|2025-01-31 05:30:00|185608.8|185518.8|185648.5|185518.5|185662.8|185572.8|185608.8|185518.5|93
1738301700000|2025-01-31 05:35:00|185636.9|185546.9|185651.5|185561.5|185686|185566.8|185636.9|185530.3|112
1738302000000|2025-01-31 05:40:00|185655.5|185565.5|185652.2|185562.2|185665.9|185570.5|185639.5|185535.9|131
1738302300000|2025-01-31 05:45:00|185651.7|185561.7|185655.8|185565.8|185674.7|185570.1|185643.3|185530.4|84
1738302600000|2025-01-31 05:50:00|185652.3|185562.3|185665.6|185535.6|185674.6|185566.6|185637.4|185525.3|120
1738302900000|2025-01-31 05:55:00|185665.2|185535.2|185655.3|185525.3|185674.8|185568.5|185649|185519|140
1738303200000|2025-01-31 06:00:00|185658.3|185528.3|185655.1|185525.1|185675.2|185564.7|185636.5|185518.1|175
1738303500000|2025-01-31 06:05:00|185649|185519|185668.9|185538.9|185671.5|185541.5|185639.6|185509.6|107
1738303800000|2025-01-31 06:10:00|185667.6|185537.6|185649|185519|185674.4|185567|185641.7|185518.5|154
1738304100000|2025-01-31 06:15:00|185648.5|185518.5|185668.5|185538.5|185677.4|185569|185644.9|185518.5|74
1738304400000|2025-01-31 06:20:00|185668.3|185538.3|185663.8|185533.8|185668.3|185538.3|185646.1|185516.1|130
1738304700000|2025-01-31 06:25:00|185661.2|185531.2|185646.3|185516.3|185679.1|185567.7|185644.8|185514.8|160
1738305000000|2025-01-31 06:30:00|185646|185516|185759.1|185629.1|185799.7|185669.7|185645.2|185515.2|441
1738305300000|2025-01-31 06:35:00|185770.8|185640.8|185777.9|185647.9|185794.9|185664.9|185737.2|185607.2|339
1738305600000|2025-01-31 06:40:00|185779|185649|185750.3|185620.3|185784.4|185654.4|185746.5|185616.5|320
1738305900000|2025-01-31 06:45:00|185751.1|185621.1|185768.5|185638.5|185906.7|185776.7|185743.5|185613.5|231
1738306200000|2025-01-31 06:50:00|185771.9|185641.9|185823.4|185693.4|185843.7|185713.7|185770.8|185640.8|267
1738306500000|2025-01-31 06:55:00|185826.6|185696.6|185779|185649|185849.4|185719.4|185765.1|185635.1|402
1738306800000|2025-01-31 07:00:00|185781.3|185651.3|185590.8|185500.8|185822.1|185714.5|185575.3|185485.3|500
1738307100000|2025-01-31 07:05:00|185586.5|185496.5|185717.1|185587.1|185735.3|185626.3|185452.7|185357.9|339
1738307400000|2025-01-31 07:10:00|185718.1|185588.1|185640.4|185550.4|185740.4|185610.4|185552.6|185462.6|384
1738307700000|2025-01-31 07:15:00|185637.6|185547.6|185646.8|185556.8|185677.2|185587.2|185560.8|185470.8|474
1738308000000|2025-01-31 07:20:00|185650|185560|185514|185384|185650|185560|185450.9|185320.9|551
1738308300000|2025-01-31 07:25:00|185502|185372|185512.6|185382.6|185544.2|185414.2|185461.8|185331.8|310
1738308600000|2025-01-31 07:30:00|185519.1|185389.1|185386.6|185256.6|185529.5|185399.5|185282.8|185152.8|576
1738308900000|2025-01-31 07:35:00|185386.9|185256.9|185282.4|185192.4|185388|185258|185209.6|185119.6|557
1738309200000|2025-01-31 07:40:00|185283.6|185193.6|185306.4|185176.4|185324.5|185224.3|185269.6|185164.6|253
1738309500000|2025-01-31 07:45:00|185311.7|185181.7|185315.6|185225.6|185401.7|185271.7|185223.8|185114.8|572
1738309800000|2025-01-31 07:50:00|185317.8|185227.8|185369.6|185279.6|185512.6|185422.6|185307.4|185217.4|500
1738310100000|2025-01-31 07:55:00|185366.5|185276.5|185360|185270|185420.1|185330.1|185307|185217|363
1738310400000|2025-01-31 08:00:00|185362.1|185272.1|185308.1|185218.1|185365.4|185275.4|185275.7|185185.7|365
1738310700000|2025-01-31 08:05:00|185308.6|185218.6|185354.5|185264.5|185380.5|185284|185300.1|185210.1|355
1738311000000|2025-01-31 08:10:00|185354.3|185264.3|185489|185399|185617.7|185505.7|185342.7|185252.7|376
1738311300000|2025-01-31 08:15:00|185489.6|185399.6|185589.7|185499.7|185606.9|185516.9|185441.5|185351.5|372
1738311600000|2025-01-31 08:20:00|185584.6|185494.6|185647.7|185557.7|185679.1|185589.1|185545.6|185455.6|406
1738311900000|2025-01-31 08:25:00|185646.7|185556.7|185652.4|185562.4|185681.3|185591.3|185609.4|185519.4|392
1738312200000|2025-01-31 08:30:00|185650.7|185560.7|186053.8|185923.8|186059.9|185929.9|185639.5|185549.5|459
1738312500000|2025-01-31 08:35:00|186054.6|185924.6|186604.1|186474.1|187165.9|186930.7|186051.5|185921.5|709
1738312800000|2025-01-31 08:40:00|186608.4|186478.4|186335.6|186245.6|186699.4|186569.4|186312.7|186198.3|599
1738313100000|2025-01-31 08:45:00|186340.7|186250.7|186694.4|186492.3|186694.4|186531.5|186316.6|186222.3|555
1738313400000|2025-01-31 08:50:00|186665.2|186535.2|186813.7|186723.7|186884.4|186754.4|186656.5|186485.5|588
1738313700000|2025-01-31 08:55:00|186821.9|186731.9|186888.5|186758.5|187005.6|186886.7|186694|186573|610
1738314000000|2025-01-31 09:00:00|186880.9|186750.9|186813.1|186683.1|187039.8|186949.8|186812.4|186682.4|779
1738314300000|2025-01-31 09:05:00|186812.2|186682.2|186584.4|186494.4|186813|186683|186503.8|186413.8|573
1738314600000|2025-01-31 09:10:00|186584.6|186494.6|186585.7|186495.7|186627|186537|186442.6|186352.6|517
1738314900000|2025-01-31 09:15:00|186586|186496|186478.6|186388.6|186602.2|186512.2|186437.1|186347.1|493
1738315200000|2025-01-31 09:20:00|186478.4|186388.4|186416.5|186326.5|186582.2|186492.2|186327.3|186237.3|556
1738315500000|2025-01-31 09:25:00|186416.6|186326.6|186243.1|186153.1|186461.2|186371.2|186226.2|186136.2|474
1738315800000|2025-01-31 09:30:00|186238.8|186148.8|186326.7|186196.7|186510.3|186392.5|186233.6|186143.6|477
1738316100000|2025-01-31 09:35:00|186327.4|186197.4|186054.2|185964.2|186327.4|186197.4|185985.4|185857.8|503
1738316400000|2025-01-31 09:40:00|186056.1|185966.1|186204.5|186074.5|186265.7|186135.7|185927.5|185823.3|676
1738316700000|2025-01-31 09:45:00|186204|186074|186181.4|186091.4|186310.4|186220.4|186141.6|186035.1|652
1738317000000|2025-01-31 09:50:00|186181.1|186091.1|186200.6|186110.6|186287.8|186197.8|186133.5|186043.5|477
1738317300000|2025-01-31 09:55:00|186197.5|186107.5|186211.4|186121.4|186245.2|186155.2|186099|186009|453
1738317600000|2025-01-31 10:00:00|186204.2|186114.2|186179.5|186089.5|186229|186139|186095.5|186005.5|399
1738317900000|2025-01-31 10:05:00|186176.6|186086.6|186187.9|186097.9|186285.2|186195.2|186168.2|186078.2|368
1738318200000|2025-01-31 10:10:00|186191|186101|186402.9|186312.9|186503.7|186413.7|186191|186101|478
1738318500000|2025-01-31 10:15:00|186406.6|186316.6|186355|186265|186453.9|186363.9|186299.5|186209.5|434
1738318800000|2025-01-31 10:20:00|186354.9|186264.9|186221.3|186131.3|186355.7|186265.7|186190.4|186100.4|443
1738319100000|2025-01-31 10:25:00|186222.4|186132.4|186329.5|186239.5|186381.6|186291.6|186202.6|186112.6|407
1738319400000|2025-01-31 10:30:00|186329.7|186239.7|186351.4|186261.4|186437.5|186347.5|186329.7|186239.7|412
1738319700000|2025-01-31 10:35:00|186351.9|186261.9|186441.3|186351.3|186469.6|186379.6|186333.7|186243.7|350
1738320000000|2025-01-31 10:40:00|186441.5|186351.5|186316.1|186226.1|186474.1|186384.1|186316.1|186226.1|415
1738320300000|2025-01-31 10:45:00|186315.2|186225.2|186392.5|186302.5|186444.2|186354.2|186315.2|186225.2|312
1738320600000|2025-01-31 10:50:00|186352.6|186262.6|186332.5|186242.5|186422.1|186332.1|186310.2|186220.2|406
1738320900000|2025-01-31 10:55:00|186327.8|186237.8|186470.8|186380.8|186484.2|186394.2|186327.7|186237.7|474
1738321200000|2025-01-31 11:00:00|186473.4|186383.4|186472.1|186382.1|186510.2|186420.2|186455.6|186365.6|432
1738321500000|2025-01-31 11:05:00|186472.6|186382.6|186386.6|186296.6|186488.1|186398.1|186334.3|186244.3|368
1738321800000|2025-01-31 11:10:00|186384.3|186294.3|186420.1|186290.1|186498.6|186408.6|186381.1|186289.9|366
1738322100000|2025-01-31 11:15:00|186417.3|186287.3|186387.5|186257.5|186442.1|186312.1|186327.2|186197.2|485
1738322400000|2025-01-31 11:20:00|186389.4|186259.4|186500.7|186410.7|186537.4|186429.5|186380.3|186250.3|402
1738322700000|2025-01-31 11:25:00|186502.5|186412.5|186417.2|186327.2|186502.5|186412.5|186387.2|186297.2|497
1738323000000|2025-01-31 11:30:00|186414.6|186324.6|186391.8|186301.8|186474.8|186384.8|186365.5|186275.5|461
1738323300000|2025-01-31 11:35:00|186394.6|186304.6|186321|186231|186421.4|186331.4|186291.3|186201.3|353
1738323600000|2025-01-31 11:40:00|186321.4|186231.4|186398.7|186308.7|186407.5|186317.5|186293.5|186203.5|347
1738323900000|2025-01-31 11:45:00|186401.7|186311.7|186484|186394|186510.1|186420.1|186397.4|186307.4|489
1738324200000|2025-01-31 11:50:00|186483.2|186393.2|186568.4|186478.4|186580.3|186490.3|186478.1|186388.1|486
1738324500000|2025-01-31 11:55:00|186572.8|186482.8|186676.4|186546.4|186676.4|186558.1|186572.8|186482.8|467
1738324800000|2025-01-31 12:00:00|186677.3|186547.3|186590.2|186500.2|186677.3|186547.3|186550.3|186460.3|454
1738325100000|2025-01-31 12:05:00|186590|186500|186712.6|186622.6|186742.9|186652.9|186546.3|186416.3|508
1738325400000|2025-01-31 12:10:00|186722.1|186632.1|186696|186566|186737|186647|186585.8|186495.8|300
1738325700000|2025-01-31 12:15:00|186691.9|186561.9|186597|186507|186750.4|186620.4|186583.5|186493.5|482
1738326000000|2025-01-31 12:20:00|186596.8|186506.8|186543.5|186453.5|186616.5|186526.5|186495.1|186405.1|561
1738326300000|2025-01-31 12:25:00|186540.2|186450.2|186489.5|186359.5|186565.9|186475.9|186479.1|186354.6|431
1738326600000|2025-01-31 12:30:00|186488.9|186358.9|186412.3|186322.3|186496.4|186366.4|186322|186207.9|338
1738326900000|2025-01-31 12:35:00|186411.6|186321.6|186395|186305|186437.2|186347.2|186300.2|186210.2|378
1738327200000|2025-01-31 12:40:00|186395.1|186305.1|186363.2|186233.2|186397.8|186305.2|186322.5|186208.6|363
1738327500000|2025-01-31 12:45:00|186363.4|186233.4|186342.6|186252.6|186434.1|186323.3|186313|186189.7|480
1738327800000|2025-01-31 12:50:00|186343.1|186253.1|186357.4|186267.4|186649.6|186557.1|186318.7|186228.7|572
1738328100000|2025-01-31 12:55:00|186356.6|186266.6|186466.8|186376.8|186574.3|186484.3|186335.7|186245.7|352
1738328400000|2025-01-31 13:00:00|186469.3|186379.3|186428.6|186338.6|186562.7|186472.7|186423.8|186333.8|456
1738328700000|2025-01-31 13:05:00|186429.3|186339.3|186315.7|186225.7|186463.9|186373.9|186242.1|186117|684
1738329000000|2025-01-31 13:10:00|186313.6|186223.6|186444.5|186354.5|186448.5|186358.5|186268.6|186178.6|560
1738329300000|2025-01-31 13:15:00|186447.8|186357.8|186531.9|186441.9|186593.3|186503.3|186447.8|186357.8|553
1738329600000|2025-01-31 13:20:00|186513.8|186423.8|186380.8|186250.8|186585.2|186495.2|186306.2|186179.4|436
1738329900000|2025-01-31 13:25:00|186373.7|186243.7|186393.5|186051.5|186578.5|186354.3|186285.9|186051.5|386
1738330200000|2025-01-31 13:30:00|186504.5|186162.5|186576|186446|186581.7|186456.7|186298.5|186042.1|467
1738330500000|2025-01-31 13:35:00|186578.2|186448.2|186462|186372|186609.6|186519.6|186443.1|186353.1|571
1738330800000|2025-01-31 13:40:00|186462.7|186372.7|186554.4|186464.4|186572.7|186482.7|186461.6|186371.6|414
1738331100000|2025-01-31 13:45:00|186555.7|186465.7|186490.3|186400.3|186566.7|186476.7|186462.7|186372.7|476
1738331400000|2025-01-31 13:50:00|186487.6|186397.6|186459.8|186369.8|186521.8|186431.8|186446.7|186356.7|453
1738331700000|2025-01-31 13:55:00|186459.5|186369.5|186390.1|186300.1|186459.5|186369.5|186313.2|186223.2|573
1738332000000|2025-01-31 14:00:00|186382.4|186292.4|186484.6|186394.6|186493.8|186403.8|186305.2|186215.2|386
1738332300000|2025-01-31 14:05:00|186483.7|186393.7|186488.4|186398.4|186497.9|186407.9|186387.7|186297.7|435
1738332600000|2025-01-31 14:10:00|186488.9|186398.9|186630.5|186540.5|186710.7|186620.7|186488.9|186398.9|595
1738332900000|2025-01-31 14:15:00|186625.5|186535.5|186421.5|186331.5|186732.8|186642.8|186379.3|186289.3|634
1738333200000|2025-01-31 14:20:00|186422.5|186332.5|186447.7|186357.7|186511.7|186421.7|186387.6|186297.6|491
1738333500000|2025-01-31 14:25:00|186450.3|186360.3|186377.2|186287.2|186453.3|186363.3|186372.5|186282.5|383
1738333800000|2025-01-31 14:30:00|186375.3|186285.3|186534.3|186404.3|186607.1|186499|186375.3|186285.3|572
1738334100000|2025-01-31 14:35:00|186531.4|186401.4|186476.3|186386.3|186586.6|186479.7|186468.1|186378.1|600
1738334400000|2025-01-31 14:40:00|186477|186387|186516.1|186257.8|186641.2|186493.5|186456|186257.8|435
1738334700000|2025-01-31 14:45:00|186513.6|186261.1|186439.1|186349.1|186624.9|186494.9|186317.7|186227.7|614
1738335000000|2025-01-31 14:50:00|186435.6|186345.6|186405|186315|186473.6|186383.6|186308.6|186218.6|521
1738335300000|2025-01-31 14:55:00|186398.1|186308.1|186479.4|186389.4|186498|186408|186389.8|186299.8|609
1738335600000|2025-01-31 15:00:00|186478.7|186388.7|186620.3|186530.3|186657.1|186567.1|186440.6|186350.6|572
1738335900000|2025-01-31 15:05:00|186621.4|186531.4|186573|186483|186646.2|186556.2|186552.7|186462.7|399
1738336200000|2025-01-31 15:10:00|186572.1|186482.1|186507.4|186417.4|186592.6|186502.6|186501.8|186411.8|482
1738336500000|2025-01-31 15:15:00|186504.2|186414.2|186572.3|186482.3|186711.6|186621.6|186466.6|186376.6|663
1738336800000|2025-01-31 15:20:00|186562.5|186472.5|186512.9|186422.9|186717.2|186627.2|186492.5|186402.5|525
1738337100000|2025-01-31 15:25:00|186514.7|186424.7|186548|186458|186562.4|186472.4|186464.9|186374.9|563
1738337400000|2025-01-31 15:30:00|186545.9|186455.9|186547.5|186457.5|186617.2|186527.2|186499.2|186409.2|452
1738337700000|2025-01-31 15:35:00|186549.9|186459.9|186410.8|186320.8|186629.6|186539.6|186391.7|186301.7|599
1738338000000|2025-01-31 15:40:00|186407.6|186317.6|186599.8|186509.8|186605.7|186515.7|186406.1|186316.1|495
1738338300000|2025-01-31 15:45:00|186602.1|186512.1|186794.1|186704.1|186794.5|186704.5|186591.4|186501.4|561
1738338600000|2025-01-31 15:50:00|186790.2|186700.2|186804.2|186714.2|186865|186775|186739.6|186649.6|488
1738338900000|2025-01-31 15:55:00|186803.1|186713.1|186753|186663|186841|186751|186730.2|186640.2|531
1738339200000|2025-01-31 16:00:00|186755.2|186665.2|186705.1|186615.1|186774.8|186670.5|186675.2|186585.2|310
1738339500000|2025-01-31 16:05:00|186692.3|186602.3|186715.2|186625.2|186722|186632|186658.3|186568.3|402
1738339800000|2025-01-31 16:10:00|186715.7|186625.7|186717|186627|186757.4|186667.4|186670.7|186580.7|424
1738340100000|2025-01-31 16:15:00|186717.1|186627.1|186696.6|186606.6|186796.5|186706.5|186688.6|186598.6|409
1738340400000|2025-01-31 16:20:00|186696.7|186606.7|186635.6|186545.6|186709.7|186619.7|186634.1|186544.1|367
1738340700000|2025-01-31 16:25:00|186633.8|186543.8|186649.8|186559.8|186675|186585|186625|186535|430
1738341000000|2025-01-31 16:30:00|186650.4|186560.4|186609.7|186479.7|186677.1|186587.1|186572.4|186448.3|410
1738341300000|2025-01-31 16:35:00|186609.9|186479.9|186595.6|186465.6|186657.1|186527.1|186558.8|186441.9|247
1738341600000|2025-01-31 16:40:00|186596.7|186466.7|186600.3|186470.3|186607.9|186498.9|186538.5|186431.6|183
1738341900000|2025-01-31 16:45:00|186598.8|186468.8|186688|186598|186716.6|186598.8|186569|186461.4|141
1738342200000|2025-01-31 16:50:00|186688.8|186598.8|186591.7|186461.7|186714.7|186607.8|186570.4|186454.6|204
1738342500000|2025-01-31 16:55:00|186591.6|186461.6|186497.1|186407.1|186591.6|186481.5|186492|186402|359
1738342800000|2025-01-31 17:00:00|186493.3|186403.3|186441.8|186351.8|186500.7|186410.7|186365|186275|432
1738343100000|2025-01-31 17:05:00|186441.7|186351.7|186119.4|185989.4|186624.9|186534.9|186098|185972.2|489
1738343400000|2025-01-31 17:10:00|186120|185990|185983.4|185853.4|186155.3|186025.3|185714.7|185584.7|689
1738343700000|2025-01-31 17:15:00|185978.6|185848.6|185873.6|185743.6|186232.8|186102.8|185850.3|185720.3|721
1738344000000|2025-01-31 17:20:00|185874.5|185744.5|185864.4|185774.4|185881.6|185791.6|185758.1|185653|482
1738344300000|2025-01-31 17:25:00|185863.8|185773.8|185811.4|185721.4|185905.2|185815.2|185761.1|185671.1|742
1738344600000|2025-01-31 17:30:00|185815.6|185725.6|185906.5|185816.5|185920.5|185830.5|185712.1|185622.1|557
1738344900000|2025-01-31 17:35:00|185906.9|185816.9|186032.5|185902.5|186052.1|185922.4|185885.4|185795.4|411
1738345200000|2025-01-31 17:40:00|186035.6|185905.6|186079.9|185989.9|186118.8|185998.6|185993|185898.4|398
1738345500000|2025-01-31 17:45:00|186078.8|185988.8|186185|186055|186268.5|186138.5|186077.2|185987.2|431
1738345800000|2025-01-31 17:50:00|186187.9|186057.9|186050.4|185920.4|186202.8|186072.8|186043.6|185913.6|452
1738346100000|2025-01-31 17:55:00|186049.2|185919.2|186110.5|186020.5|186130.5|186040.5|186036.2|185911|492
1738346400000|2025-01-31 18:00:00|186107.9|186017.9|186110.5|186020.5|186210.7|186120.7|186060.7|185970.7|665
1738346700000|2025-01-31 18:05:00|186109.3|186019.3|186103.2|186013.2|186120.9|186030.9|186040|185950|334
1738347000000|2025-01-31 18:10:00|186106.2|186016.2|186019.6|185929.6|186132.3|186042.3|186017.9|185927.9|337
1738347300000|2025-01-31 18:15:00|186032.9|185942.9|186624|186494|186624|186494|185975|185885|499
1738347600000|2025-01-31 18:20:00|186636|186506|186723.6|186593.6|186878.8|186677|186531.8|186297.8|725
1738347900000|2025-01-31 18:25:00|186721.6|186591.6|186992.5|186902.5|187014|186912.8|186707.9|186577.9|632
1738348200000|2025-01-31 18:30:00|186994.3|186904.3|187249|187119|187337.2|187207.2|186978.2|186888.2|625
1738348500000|2025-01-31 18:35:00|187244|187114|187083.9|186953.9|187289|187173|187070|186940|628
1738348800000|2025-01-31 18:40:00|187082.1|186952.1|186929.5|186839.5|187099.1|187009.1|186834.8|186704.8|656
1738349100000|2025-01-31 18:45:00|186927.2|186837.2|186867.5|186777.5|186927.2|186837.2|186803.7|186713.7|577
1738349400000|2025-01-31 18:50:00|186870.5|186780.5|186990.6|186900.6|187093.6|187003.6|186853.5|186763.5|619
1738349700000|2025-01-31 18:55:00|186994|186904|187039.9|186949.9|187124.5|187034.5|186946.6|186856.6|542
1738350000000|2025-01-31 19:00:00|187040.8|186950.8|186986.9|186896.9|187044.9|186954.9|186878.3|186788.3|476
1738350300000|2025-01-31 19:05:00|186984.4|186894.4|187089.6|186999.6|187091.2|187001.2|186972|186882|526
1738350600000|2025-01-31 19:10:00|187081.1|186991.1|187061.7|186971.7|187095.5|187005.5|187010.5|186920.5|686
1738350900000|2025-01-31 19:15:00|187065.2|186975.2|187111|187021|187136|187046|187025.8|186935.8|456
1738351200000|2025-01-31 19:20:00|187110.9|187020.9|187100.9|187010.9|187203.2|187113.2|187085.9|186995.9|420
1738351500000|2025-01-31 19:25:00|187099.9|187009.9|187107|187017|187168.9|187078.9|187088.7|186998.7|495
1738351800000|2025-01-31 19:30:00|187104.4|187014.4|187110|187020|187135.9|187045.9|187054.8|186964.8|537
1738352100000|2025-01-31 19:35:00|187114.9|187024.9|187151.1|187061.1|187218|187128|187101|187011|432
1738352400000|2025-01-31 19:40:00|187150.7|187060.7|187176.3|187086.3|187181.6|187091.6|187074.9|186984.9|459
1738352700000|2025-01-31 19:45:00|187177.3|187087.3|186985.3|186895.3|187204.9|187114.9|186956|186843.9|495
1738353000000|2025-01-31 19:50:00|186988.7|186898.7|186914|186824|186997.5|186907.5|186881.6|186769.2|622
1738353300000|2025-01-31 19:55:00|186915.6|186825.6|186934.7|186844.7|186984.8|186877.2|186884.5|186754.5|636
1738353600000|2025-01-31 20:00:00|186932.9|186842.9|187016|186886|187060.3|186930.3|186932.9|186842.4|484
1738353900000|2025-01-31 20:05:00|187014.5|186884.5|186915.7|186785.7|187095.2|186965.2|186895.3|186765.3|370
1738354200000|2025-01-31 20:10:00|186909.6|186779.6|186913.4|186783.4|186933.3|186803.3|186822.9|186692.9|411
1738354500000|2025-01-31 20:15:00|186908.1|186778.1|186908.9|186778.9|186976.6|186860|186871.9|186741.9|417
1738354800000|2025-01-31 20:20:00|186910.7|186780.7|186831.6|186701.6|186926.6|186796.6|186825|186695|457
1738355100000|2025-01-31 20:25:00|186829.6|186699.6|186958.6|186828.6|187000.5|186870.5|186823|186693|415
1738355400000|2025-01-31 20:30:00|186956.8|186826.8|186853|186723|186984.8|186854.8|186837.3|186707.3|375
1738355700000|2025-01-31 20:35:00|186853.9|186723.9|186830.7|186740.7|186866|186746.5|186792.2|186662.2|308
1738356000000|2025-01-31 20:40:00|186831.9|186741.9|186827.5|186697.5|186849.7|186755.3|186802|186675.1|321
1738356300000|2025-01-31 20:45:00|186827.7|186697.7|186685.8|186555.8|186828.5|186698.5|186677.7|186547.7|239
1738356600000|2025-01-31 20:50:00|186679|186549|187006.1|186876.1|187047.6|186917.6|186674.2|186544.2|553
1738356900000|2025-01-31 20:55:00|187010.1|186880.1|186885.8|186755.8|187041.2|186911.2|186850.2|186720.2|659
1738357200000|2025-01-31 21:00:00|186890.8|186760.8|186756.1|186626.1|186909.5|186779.5|186749.5|186619.5|461
1738357500000|2025-01-31 21:05:00|186760.5|186630.5|186907.8|186777.8|186960|186821.8|186747.9|186590.1|438
1738357800000|2025-01-31 21:10:00|186907.3|186777.3|187087.8|186957.8|187166.7|187004.3|186907.3|186777.3|406
1738358100000|2025-01-31 21:15:00|187164.8|186941.6|187079.4|186872.9|187214.7|187022.7|187023.2|186841.8|380
1738358400000|2025-01-31 21:20:00|187028.2|186898.2|187010.8|186880.8|187091.7|186899.4|187004.9|186814.8|226
1738358700000|2025-01-31 21:25:00|187010.7|186880.7|187031.7|186731|187123.6|186932.3|186973.7|186682.2|1077
1738359000000|2025-01-31 21:30:00|187038.1|186758.3|187122.5|186824.2|187137.7|186928.6|186997.6|186655.6|1188
1738359300000|2025-01-31 21:35:00|187094.8|186860.2|187049.9|186719.3|187125|186923.2|187027.3|186685.3|1183
1738359600000|2025-01-31 21:40:00|187044.6|186738.7|187098.5|186756.5|187139.2|186908.9|187007.4|186665.4|1179
1738359900000|2025-01-31 21:45:00|187047.9|186705.9|187034.8|186692.8|187141.9|186854.3|186861.1|186519.1|1113
1738360200000|2025-01-31 21:50:00|187039.8|186697.8|186984.9|186642.9|187099.4|186757.4|186877.5|186535.5|988
1738360500000|2025-01-31 21:55:00|186987.5|186645.5|186876.9|186534.9|187103.3|186761.3|186761.4|186419.4|455
1738530000000|2025-02-02 21:00:00|188998.5|188601.5|188998.5|188601.5|188998.5|188601.5|188998.5|188601.5|1
1738530300000|2025-02-02 21:05:00|189061|188664|189048.5|188651.5|189061|188664|189048.5|188651.5|2
1738530600000|2025-02-02 21:10:00|189073.5|188676.5|189223.5|188826.5|189223.5|188826.5|189073.5|188676.5|2
1738531500000|2025-02-02 21:25:00|189248.5|188851.5|189248.5|188851.5|189248.5|188851.5|189248.5|188851.5|1
1738531800000|2025-02-02 21:30:00|189298.5|188901.5|189298.5|188901.5|189298.5|188901.5|189298.5|188901.5|1
1738533000000|2025-02-02 21:50:00|189373.5|188976.5|189373.5|188976.5|189373.5|188976.5|189373.5|188976.5|1
1738534200000|2025-02-02 22:10:00|189263.7|188866.7|189298.5|188901.5|189373.5|188976.5|189254.4|188857.4|4
1738534500000|2025-02-02 22:15:00|189273.5|188926.5|189273.5|188926.5|189273.5|188926.5|189273.5|188926.5|1
1738536600000|2025-02-02 22:50:00|189301.2|188959.2|189301.2|188959.2|189301.2|188959.2|189301.2|188959.2|1
1738537200000|2025-02-02 23:00:00|189133|188791|189029.3|188687.3|189133|188791|189001.6|188659.6|73
1738537500000|2025-02-02 23:05:00|189051.6|188709.6|189029.4|188687.4|189064.3|188722.3|188952.4|188610.4|79
1738537800000|2025-02-02 23:10:00|189051.6|188709.6|189104.3|188762.3|189163.2|188821.2|188907.1|188565.1|121
1738538100000|2025-02-02 23:15:00|189103.3|188761.3|189029.4|188687.4|189154.8|188812.8|188961.7|188619.7|136
1738538400000|2025-02-02 23:20:00|188962.7|188620.7|190073.9|189731.9|190216.1|189900.2|188962.7|188620.7|309
1738538700000|2025-02-02 23:25:00|190074.9|189732.9|190393.1|190051.1|190419.4|190077.4|189890.8|189548.8|136
1738539000000|2025-02-02 23:30:00|190383.5|190041.5|190341.5|189999.5|190534.6|190196|190154|189812.5|143
1738539300000|2025-02-02 23:35:00|190289.3|189947.3|190320.4|189978.4|190380.9|190038.9|189641.3|189301.8|154
1738539600000|2025-02-02 23:40:00|190364.9|190022.9|190293.6|189951.6|190380.9|190038.9|190219.8|189877.8|102
1738539900000|2025-02-02 23:45:00|190316|189974|190543.6|190201.6|190602.8|190260.8|190288.8|189946.8|152
1738540200000|2025-02-02 23:50:00|190543.2|190201.2|190369.4|190027.4|190571.8|190298|190345.9|190003.9|148
1738540500000|2025-02-02 23:55:00|190369.7|190027.7|190371|190029|190426|190084|190272.8|189930.8|117
1738540800000|2025-02-03 00:00:00|190325.6|189983.6|190205.6|189894.6|190519.5|190215.3|190177.9|189885.5|306
1738541100000|2025-02-03 00:05:00|190159.4|189903.9|189648.8|189306.8|190213.6|189913.2|189587.5|189245.5|284
1738541400000|2025-02-03 00:10:00|189649|189307|189743.1|189401.1|189794.3|189452.3|189480.7|189138.7|228
1738541700000|2025-02-03 00:15:00|189760.7|189418.7|190060.6|189718.6|190087.5|189745.5|189709.9|189367.9|283
1738542000000|2025-02-03 00:20:00|190068.6|189726.6|190436.7|190094.7|190610.8|190268.8|190066.1|189724.1|289
1738542300000|2025-02-03 00:25:00|190436.1|190094.1|189451.7|189151.1|190445.6|190103.6|189403|189061|228
1738542600000|2025-02-03 00:30:00|189449.6|189153.2|189719|189377|189735.7|189393.7|189429|189113.9|149
1738542900000|2025-02-03 00:35:00|189720.7|189378.7|190105.9|189763.9|190105.9|189763.9|189719|189377|171
1738543200000|2025-02-03 00:40:00|190100.6|189758.6|189966.8|189624.8|190145.1|189850.9|189911.4|189578.3|157
1738543500000|2025-02-03 00:45:00|189966.5|189624.5|190067.2|189814.4|190144.1|189975.5|189880.1|189567.5|284
1738543800000|2025-02-03 00:50:00|190059.7|189809|190359.2|190095.8|190365|190103.2|189976.2|189769.1|332
1738544100000|2025-02-03 00:55:00|190359.9|190096.4|190192.3|189917.4|190359.9|190096.4|189995.4|189746.8|461
1738544400000|2025-02-03 01:00:00|190177.6|189913.1|190259.9|190008.4|190282.1|190064.2|190052|189839.6|446
1738544700000|2025-02-03 01:05:00|190229.8|189984.2|189854.6|189639.9|190229.8|190016.7|189822.8|189608.1|460
1738545000000|2025-02-03 01:10:00|189849.6|189642.1|189880.6|189750.6|190048|189879.4|189849.6|189642.1|379
1738545300000|2025-02-03 01:15:00|189880.7|189750.7|189837.3|189707.3|189897|189767|189766.2|189604.7|146
1738545600000|2025-02-03 01:20:00|189833.8|189703.8|189833.2|189703.2|189860.1|189730.1|189805|189675|234
1738545900000|2025-02-03 01:25:00|189834.2|189704.2|189674|189544|189837.2|189707.2|189634.4|189490.2|440
1738546200000|2025-02-03 01:30:00|189676.4|189546.4|189637.3|189507.3|189739.8|189571.8|189604.4|189474.4|372
1738546500000|2025-02-03 01:35:00|189632.6|189502.6|189702.9|189572.9|189751.6|189579.5|189629.6|189499.6|443
1738546800000|2025-02-03 01:40:00|189739.5|189537.8|189736.8|189533.8|189813.8|189625.6|189697.5|189525.9|265
1738547100000|2025-02-03 01:45:00|189751.3|189527.2|189706.8|189576.8|189752.1|189582.2|189661.3|189526.7|298
1738547400000|2025-02-03 01:50:00|189705|189575|189817.9|189687.9|189826|189696|189673.3|189543.3|408
1738547700000|2025-02-03 01:55:00|189823.8|189693.8|189791.5|189661.5|189862.2|189732.2|189790.7|189660.7|274
1738548000000|2025-02-03 02:00:00|189786.2|189656.2|190211.2|189953.1|190211.2|190042.6|189786.2|189656.2|456
1738548300000|2025-02-03 02:05:00|190210.9|190008.1|190375.4|190166.6|190512.5|190292.8|190210.9|189970.2|622
1738548600000|2025-02-03 02:10:00|190374|190156.5|190326.2|190196.2|190512.3|190331.8|190271.2|190105.7|655
1738548900000|2025-02-03 02:15:00|190324.2|190194.2|190260.7|190130.7|190420.8|190200.2|190214.4|190068.4|530
1738549200000|2025-02-03 02:20:00|190264.1|190134.1|190163.4|190033.4|190468.1|190257.2|190158.2|190007.2|499
1738549500000|2025-02-03 02:25:00|190170.1|190040.1|190281.5|190067.4|190282.3|190118.6|190132.3|189990.7|326
1738549800000|2025-02-03 02:30:00|190244.2|190114.2|190242.3|190112.3|190426|190273.4|190242.3|190112.3|447
1738550100000|2025-02-03 02:35:00|190243.4|190113.4|190339.4|190209.4|190424.5|190294.5|190212.1|190050.7|409
1738550400000|2025-02-03 02:40:00|190334.5|190204.5|190187.2|190057.2|190376.9|190246.9|190112.8|189982.8|352
1738550700000|2025-02-03 02:45:00|190182.8|190052.8|190222.2|190092.2|190242.4|190096.4|190120.4|189990.4|297
1738551000000|2025-02-03 02:50:00|190223.2|190093.2|190405.3|190275.3|190431.7|190299.9|190222.5|190092.5|413
1738551300000|2025-02-03 02:55:00|190406|190276|190234.9|190104.9|190406.1|190276.1|190160.9|190030.9|368
1738551600000|2025-02-03 03:00:00|190234.6|190104.6|190227.5|190097.5|190305.8|190145.3|190189.3|190059.3|327
1738551900000|2025-02-03 03:05:00|190226.3|190096.3|190215.6|190085.6|190355.8|190225.8|190177|190047|365
1738552200000|2025-02-03 03:10:00|190214.4|190084.4|190282.8|190152.8|190348.6|190218.6|190114|189984|335
1738552500000|2025-02-03 03:15:00|190279.2|190149.2|190181.5|190051.5|190294.3|190164.3|190147.6|190013.4|322
1738552800000|2025-02-03 03:20:00|190175.9|190045.9|190163.6|190033.6|190203|190073|190126.3|189996.3|407
1738553100000|2025-02-03 03:25:00|190158.7|190028.7|190111.1|189981.1|190192.5|190062.5|190098.4|189939.3|391
1738553400000|2025-02-03 03:30:00|190109.1|189979.1|190159.2|190029.2|190222.5|190059.7|190100.7|189937.2|340
1738553700000|2025-02-03 03:35:00|190166|190036|190221.5|190019.8|190288.6|190136.7|190118.1|189947|276
1738554000000|2025-02-03 03:40:00|190219.2|190015.6|190111.2|189981.2|190219.2|190071.9|190108|189978|323
1738554300000|2025-02-03 03:45:00|190107.1|189977.1|190117.4|189987.4|190201.6|190071.6|190097.7|189934.8|220
1738554600000|2025-02-03 03:50:00|190111.1|189981.1|190112.4|189903.5|190155.2|189982.3|190023.4|189832.3|302
1738554900000|2025-02-03 03:55:00|190111.7|189909.4|190118.8|189898.1|190130.2|189960.3|190061.5|189893.7|135
1738555200000|2025-02-03 04:00:00|190075.7|189945.7|189928.8|189715|190141.8|189949.9|189728.9|189472.9|674
1738555500000|2025-02-03 04:05:00|189935.7|189721.8|189846.5|189716.5|190116.7|189934.1|189804.1|189644.5|618
1738555800000|2025-02-03 04:10:00|189852.8|189722.8|190079.1|189876.3|190148.2|189962.1|189852.5|189722.5|579
1738556100000|2025-02-03 04:15:00|190085.3|189882.4|190135.6|190005.6|190209.9|190079.9|189996.9|189827.7|446
1738556400000|2025-02-03 04:20:00|190138.2|190008.2|190205.5|190075.5|190306.6|190149|190130.6|190000.6|461
1738556700000|2025-02-03 04:25:00|190206.7|190076.7|190289.5|190159.5|190309.3|190159.5|190181.7|190041.9|307
1738557000000|2025-02-03 04:30:00|190291.2|190161.2|190251.5|190121.5|190330.7|190200.7|190241.7|190111.7|370
1738557300000|2025-02-03 04:35:00|190255.9|190125.9|190231.3|190101.3|190274.7|190144.7|190191.5|190061.5|384
1738557600000|2025-02-03 04:40:00|190222.7|190092.7|190241.1|190111.1|190246|190116|190167.1|190037.1|257
1738557900000|2025-02-03 04:45:00|190242.3|190112.3|190223.1|190004.2|190292.2|190127.4|190177.4|190001.1|220
1738558200000|2025-02-03 04:50:00|190225.5|190006.1|190172.3|190042.3|190259.9|190127.9|190172.3|190006.1|178
1738558500000|2025-02-03 04:55:00|190179.8|190049.8|190288.6|190082.8|190289|190105.2|190162.9|189993.5|161
1738558800000|2025-02-03 05:00:00|190282.3|190076.5|190233.2|190103.2|190318.2|190166.2|190189.1|190006.1|291
1738559100000|2025-02-03 05:05:00|190244.9|190114.9|190118|189988|190291.3|190123.4|190048.8|189918.8|282
1738559400000|2025-02-03 05:10:00|190122|189992|190019|189889|190132.1|190022.1|189939.1|189809.1|346
1738559700000|2025-02-03 05:15:00|190019.2|189889.2|189994.6|189864.6|190088.7|189958.7|189986|189856|363
1738560000000|2025-02-03 05:20:00|189981.1|189851.1|189822.5|189692.5|190021.7|189891.7|189822.5|189692.5|373
1738560300000|2025-02-03 05:25:00|189820.5|189690.5|189753.2|189623.2|189820.5|189690.5|189747.1|189617.1|382
1738560600000|2025-02-03 05:30:00|189751.9|189621.9|189749.3|189619.3|189790.8|189657.1|189736.9|189587.4|429
1738560900000|2025-02-03 05:35:00|189749.5|189619.5|189788.4|189658.4|189793|189663|189739.4|189609.4|467
1738561200000|2025-02-03 05:40:00|189784.9|189654.9|189815.2|189685.2|189825.9|189705.1|189775.1|189648.6|181
1738561500000|2025-02-03 05:45:00|189819.2|189689.2|189809.2|189679.2|189822.2|189706.7|189771.6|189656.9|221
1738561800000|2025-02-03 05:50:00|189813.4|189683.4|189749.8|189619.8|189815.4|189693.1|189741|189611|355
1738562100000|2025-02-03 05:55:00|189753.2|189623.2|189707.3|189617.3|189773.1|189643.1|189706.1|189589.5|435
1738562400000|2025-02-03 06:00:00|189707.6|189617.6|189683.5|189553.5|189717.9|189627.9|189631.5|189501.5|458
1738562700000|2025-02-03 06:05:00|189679.7|189549.7|189652.6|189522.6|189686.1|189556.1|189638.7|189508.7|425
1738563000000|2025-02-03 06:10:00|189653.9|189523.9|189623|189493|189670.1|189540.1|189611.9|189481.9|334
1738563300000|2025-02-03 06:15:00|189615.2|189485.2|189635.4|189505.4|189637.8|189527.9|189580.6|189477.6|149
1738563600000|2025-02-03 06:20:00|189635.3|189505.3|189666.1|189536.1|189715.3|189585.3|189625.3|189495.3|408
1738563900000|2025-02-03 06:25:00|189665.3|189535.3|189685.1|189555.1|189702.7|189594.4|189663.1|189533.1|422
1738564200000|2025-02-03 06:30:00|189689.6|189559.6|189598.6|189508.6|189689.6|189559.6|189534.6|189444.6|206
1738564500000|2025-02-03 06:35:00|189601.4|189511.4|189671.5|189541.5|189705.4|189585.9|189600.2|189505.4|274
1738564800000|2025-02-03 06:40:00|189678|189548|189692.2|189562.2|189722.9|189609.1|189638|189504.2|384
1738565100000|2025-02-03 06:45:00|189692.1|189562.1|189685.1|189555.1|189699.5|189585.3|189638.2|189532.7|265
1738565400000|2025-02-03 06:50:00|189683.5|189553.5|189671.6|189541.6|189700.2|189585.5|189659|189541.5|410
1738565700000|2025-02-03 06:55:00|189670.8|189540.8|189667|189537|189683.7|189553.7|189643.2|189513.2|316
1738566000000|2025-02-03 07:00:00|189669.1|189539.1|189322.7|189192.7|189669.1|189539.1|189270.4|189176.2|587
1738566300000|2025-02-03 07:05:00|189317.6|189187.6|189082.7|188952.7|189337.8|189207.8|188990.4|188860.4|362
1738566600000|2025-02-03 07:10:00|189083.3|188953.3|189354|189264|189404|189274|189047.4|188949.8|465
1738566900000|2025-02-03 07:15:00|189353.1|189263.1|189362.1|189272.1|189430.7|189340.7|189284.6|189192.1|416
1738567200000|2025-02-03 07:20:00|189364.3|189274.3|189161.7|189071.7|189388.8|189298.8|189084.7|188994.7|454
1738567500000|2025-02-03 07:25:00|189163|189073|189206.7|189116.7|189359.4|189229.4|189163|189069.5|529
1738567800000|2025-02-03 07:30:00|189210.9|189120.9|188962.8|188832.8|189210.9|189120.9|188870.2|188780|505
1738568100000|2025-02-03 07:35:00|188967.7|188837.7|189131.5|189001.5|189179.5|189049.5|188916.2|188826.2|578
1738568400000|2025-02-03 07:40:00|189131.7|189001.7|189095.2|189005.2|189205|189115|189055.2|188965.2|389
1738568700000|2025-02-03 07:45:00|189090.5|189000.5|189005|188915|189133.3|189036.7|188935.1|188815.6|416
1738569000000|2025-02-03 07:50:00|189007.8|188917.8|189271.6|189181.6|189273|189183|188948|188858|471
1738569300000|2025-02-03 07:55:00|189286.2|189196.2|189433.8|189343.8|189444.1|189354.1|189250.4|189160.4|510
1738569600000|2025-02-03 08:00:00|189429.3|189339.3|189807.7|189717.7|189808.1|189718.1|189429.3|189313.6|549
1738569900000|2025-02-03 08:05:00|189800.7|189710.7|189916.6|189786.6|189993.2|189872.7|189656.1|189566.1|507
1738570200000|2025-02-03 08:10:00|189917.2|189787.2|189546.1|189456.1|189925.5|189795.5|189509.9|189419.9|513
1738570500000|2025-02-03 08:15:00|189549.4|189459.4|189381.7|189251.7|189610.8|189520.8|189369.9|189245.6|495
1738570800000|2025-02-03 08:20:00|189381.8|189251.8|189431.1|189341.1|189558.1|189444.8|189343.4|189242.8|518
1738571100000|2025-02-03 08:25:00|189433.2|189343.2|189326.9|189236.9|189464.9|189374.9|189315.1|189225.1|415
1738571400000|2025-02-03 08:30:00|189327.2|189237.2|189113.4|189023.4|189355|189254.3|189057|188960.8|563
1738571700000|2025-02-03 08:35:00|189113.6|189023.6|189353.2|189223.2|189445.2|189355.2|189106|189016|528
1738572000000|2025-02-03 08:40:00|189354|189224|189321.1|189231.1|189466.9|189376.9|189303.8|189213.8|477
1738572300000|2025-02-03 08:45:00|189321|189231|189354.8|189264.8|189452.5|189362.5|189302.9|189212.9|484
1738572600000|2025-02-03 08:50:00|189354.7|189264.7|189377.7|189287.7|189450.6|189360.6|189342.9|189252.9|524
1738572900000|2025-02-03 08:55:00|189375|189285|189543|189334.6|189543|189401|189375|189285|362
1738573200000|2025-02-03 09:00:00|189543.6|189331.1|189482.9|189392.9|189543.6|189415.2|189364.6|189274.6|500
1738573500000|2025-02-03 09:05:00|189483.9|189393.9|189461.4|189371.4|189529.7|189421.7|189461.3|189364.8|407
1738573800000|2025-02-03 09:10:00|189463.8|189373.8|189452.6|189362.6|189495.9|189405.9|189384.1|189294.1|462
1738574100000|2025-02-03 09:15:00|189451.4|189361.4|189384.4|189294.4|189474.7|189384.7|189343.5|189253.5|470
1738574400000|2025-02-03 09:20:00|189384.8|189294.8|189434.3|189344.3|189460.8|189370.8|189354.9|189264.9|362
1738574700000|2025-02-03 09:25:00|189434.4|189344.4|189370.6|189280.6|189434.4|189344.4|189333.3|189243.3|397
1738575000000|2025-02-03 09:30:00|189369.7|189279.7|189238.5|189148.5|189385.5|189295.5|189222|189132|401
1738575300000|2025-02-03 09:35:00|189240.2|189150.2|189105.6|189015.6|189269.6|189179.6|189086.6|188996.6|391
1738575600000|2025-02-03 09:40:00|189103.2|189013.2|189256.6|189166.6|189319.3|189229.3|189098.1|189008.1|494
1738575900000|2025-02-03 09:45:00|189254|189164|189365|189275|189452|189362|189254|189164|418
1738576200000|2025-02-03 09:50:00|189365.3|189275.3|189388.9|189298.9|189420.9|189330.9|189352.2|189262.2|381
1738576500000|2025-02-03 09:55:00|189402.4|189312.4|189434.1|189344.1|189469|189379|189392.8|189302.8|345
1738576800000|2025-02-03 10:00:00|189431|189341|189429.9|189339.9|189445|189355|189415.5|189325.5|148
1738577100000|2025-02-03 10:05:00|189429.4|189339.4|189325.3|189235.3|189429.4|189339.4|189297.8|189207.8|291
1738577400000|2025-02-03 10:10:00|189323.5|189233.5|189360.6|189270.6|189408.5|189318.5|189304.2|189214.2|286
1738577700000|2025-02-03 10:15:00|189359.7|189269.7|189358.5|189268.5|189369.1|189279.1|189286.9|189196.9|354
1738578000000|2025-02-03 10:20:00|189355.8|189265.8|189441.6|189351.6|189445.8|189355.8|189336.4|189246.4|296
1738578300000|2025-02-03 10:25:00|189441.7|189351.7|189446.3|189356.3|189532.6|189442.6|189433|189343|444
1738578600000|2025-02-03 10:30:00|189441|189351|189395.4|189305.4|189453.5|189363.5|189356.1|189260|314
1738578900000|2025-02-03 10:35:00|189399.9|189309.9|189403.3|189313.3|189471.6|189381.6|189378.5|189288.5|337
1738579200000|2025-02-03 10:40:00|189402.4|189312.4|189498|189408|189525.7|189421.8|189345.9|189255.9|302
1738579500000|2025-02-03 10:45:00|189498.2|189408.2|189453.4|189363.4|189518.2|189408.2|189447.9|189348|333
1738579800000|2025-02-03 10:50:00|189453.6|189363.6|189400|189310|189467.9|189377.9|189363.7|189273.7|322
1738580100000|2025-02-03 10:55:00|189402.2|189312.2|189497.2|189407.2|189511.4|189421.4|189400.9|189310.9|293
1738580400000|2025-02-03 11:00:00|189496.6|189406.6|189478.2|189388.2|189497.3|189407.3|189374.9|189284.9|368
1738580700000|2025-02-03 11:05:00|189478.5|189388.5|189456.3|189366.3|189500.2|189393.6|189381.6|189291.6|339
1738581000000|2025-02-03 11:10:00|189462.8|189372.8|189367.3|189277.3|189464.6|189374.6|189297.6|189207.6|398
1738581300000|2025-02-03 11:15:00|189367.5|189277.5|189350.8|189260.8|189407.4|189317.4|189319.8|189227.4|265
1738581600000|2025-02-03 11:20:00|189350.9|189260.9|189456.8|189326.8|189492.4|189373.1|189349.8|189259.8|340
1738581900000|2025-02-03 11:25:00|189456.5|189326.5|189500.6|189410.6|189500.7|189410.7|189425.6|189311.6|321
1738582200000|2025-02-03 11:30:00|189499.1|189409.1|189507.5|189417.5|189591.1|189501.1|189499.1|189409.1|341
1738582500000|2025-02-03 11:35:00|189509.8|189419.8|189452.9|189362.9|189560.5|189470.5|189431.9|189341.9|327
1738582800000|2025-02-03 11:40:00|189452.8|189362.8|189370.4|189240.4|189465.8|189375.8|189325.9|189235.9|498
1738583100000|2025-02-03 11:45:00|189370.1|189240.1|189209.7|189119.7|189380|189290|189200.6|189110.6|397
1738583400000|2025-02-03 11:50:00|189209.5|189119.5|189186.2|189096.2|189307.5|189217.5|189157.9|189067.9|402
1738583700000|2025-02-03 11:55:00|189188.2|189098.2|189087.9|188997.9|189188.2|189098.2|189004.4|188914.4|491
1738584000000|2025-02-03 12:00:00|189090.1|189000.1|189110.3|189020.3|189131|189041|189063|188973|298
1738584300000|2025-02-03 12:05:00|189108.4|189018.4|189023.8|188933.8|189114.5|189024.5|189014.6|188924.6|263
1738584600000|2025-02-03 12:10:00|189020.4|188930.4|188971.1|188881.1|189042.4|188952.4|188949.7|188859.7|334
1738584900000|2025-02-03 12:15:00|188966.5|188876.5|188785.4|188695.4|188971.4|188881.4|188778.1|188688.1|327
1738585200000|2025-02-03 12:20:00|188785.8|188695.8|188706.8|188616.8|188812.7|188722.7|188692.1|188602.1|315
1738585500000|2025-02-03 12:25:00|188707.9|188617.9|188677.3|188587.3|188777.5|188687.5|188652.2|188562.2|333
1738585800000|2025-02-03 12:30:00|188677.4|188587.4|188887.3|188797.3|188988.2|188898.2|188677.3|188587.3|386
1738586100000|2025-02-03 12:35:00|188871.2|188781.2|188716.7|188626.7|188897.2|188807.2|188708.6|188602.6|263
1738586400000|2025-02-03 12:40:00|188716.8|188626.8|188801.3|188711.3|188866.8|188776.8|188701.2|188611.2|328
1738586700000|2025-02-03 12:45:00|188800.9|188710.9|188726.1|188636.1|188814.6|188724.6|188709.9|188603.7|207
1738587000000|2025-02-03 12:50:00|188726.6|188636.6|188912.6|188822.6|188980.3|188890.3|188712.8|188606.9|241
1738587300000|2025-02-03 12:55:00|188896.7|188806.7|188779.7|188689.7|188916|188826|188755.7|188665.7|389
1738587600000|2025-02-03 13:00:00|188784.5|188694.5|188203.6|188113.6|188810.8|188720.8|188134.2|188044.2|475
1738587900000|2025-02-03 13:05:00|188200|188110|188350.5|188220.5|188549.2|188419.2|187883.3|187769|627
1738588200000|2025-02-03 13:10:00|188354|188224|188089.2|187959.2|188516.9|188386.9|188089.2|187916.6|478
1738588500000|2025-02-03 13:15:00|188091.6|187961.6|188421.7|188291.7|188470.1|188300.6|188091.6|187961.6|403
1738588800000|2025-02-03 13:20:00|188428.7|188298.7|188484|188354|188591.2|188461.2|188420.9|188259.7|375
1738589100000|2025-02-03 13:25:00|188484.3|188354.3|188534.8|188444.8|188537.3|188447.3|188442.2|188345.3|322
1738589400000|2025-02-03 13:30:00|188536|188446|188562.3|188472.3|188592.7|188502.7|188515|188425|255
1738589700000|2025-02-03 13:35:00|188564.4|188474.4|188770.7|188680.7|188822.5|188717.8|188563.3|188473.3|362
1738590000000|2025-02-03 13:40:00|188772.8|188682.8|188758.5|188668.5|188826.6|188707.6|188753.9|188644.9|315
1738590300000|2025-02-03 13:45:00|188759.3|188669.3|188654.9|188564.9|188759.3|188669.3|188598.1|188508.1|386
1738590600000|2025-02-03 13:50:00|188651.4|188561.4|188624.3|188534.3|188705.2|188615.2|188611.9|188521.9|325
1738590900000|2025-02-03 13:55:00|188620.1|188530.1|188616.1|188526.1|188687.9|188572|188606.8|188509.6|404
1738591200000|2025-02-03 14:00:00|188626.2|188536.2|188705|188615|188711.4|188621.4|188626.2|188536.2|349
1738591500000|2025-02-03 14:05:00|188705.6|188615.6|188624.1|188534.1|188707.4|188617.4|188609.1|188519.1|314
1738591800000|2025-02-03 14:10:00|188621.3|188531.3|188466.4|188336.4|188706|188602.2|188430.1|188334.1|623
1738592100000|2025-02-03 14:15:00|188459.7|188329.7|188285.5|188155.5|188463.8|188342.6|188280.3|188150.3|522
1738592400000|2025-02-03 14:20:00|188288.3|188158.3|188438.2|188348.2|188530.1|188440.1|188288.3|188158.3|611
1738592700000|2025-02-03 14:25:00|188438.1|188348.1|188517.6|188427.6|188522.1|188432.1|188429.7|188339.7|598
1738593000000|2025-02-03 14:30:00|188509.4|188419.4|188495.3|188405.3|188606|188516|188451|188361|572
1738593300000|2025-02-03 14:35:00|188492.7|188402.7|188521.3|188431.3|188685.7|188585|188460.6|188370.6|632
1738593600000|2025-02-03 14:40:00|188519.1|188429.1|188625.2|188283.2|188625.2|188508.9|188449.4|188280.2|571
1738593900000|2025-02-03 14:45:00|188630.7|188288.7|188672.9|188582.9|188682.3|188592.3|188459|188279.5|525
1738594200000|2025-02-03 14:50:00|188672.3|188582.3|188654.6|188564.6|188689|188599|188546.7|188456.7|705
1738594500000|2025-02-03 14:55:00|188654.9|188564.9|188675.5|188400.5|188689.7|188599.7|188530.7|188328.3|496
1738594800000|2025-02-03 15:00:00|188730.9|188423.8|188758|188628|188786.6|188638.7|188623.6|188408|714
1738595100000|2025-02-03 15:05:00|188762.3|188632.3|188950.6|188820.6|188950.6|188826.5|188638.5|188529.2|711
1738595400000|2025-02-03 15:10:00|188943.3|188813.3|188888.5|188758.5|188966.2|188844.5|188752.5|188661.3|662
1738595700000|2025-02-03 15:15:00|188882.2|188752.2|189018.1|188928.1|189108.6|189018.6|188875.1|188745.1|661
1738596000000|2025-02-03 15:20:00|189017.3|188927.3|187800.7|187578.3|189132.5|189002.5|187593.8|187401.8|886
1738596300000|2025-02-03 15:25:00|187802.2|187576.6|187704.3|187574.3|187956.9|187744.1|187552.5|187347.1|612
1738596600000|2025-02-03 15:30:00|187703.2|187573.2|187578.2|187448.2|187812.9|187679.2|187493.3|187370.6|627
1738596900000|2025-02-03 15:35:00|187578.4|187448.4|187806.4|187676.4|187893.8|187723|187560.4|187404.1|534
1738597200000|2025-02-03 15:40:00|187801.4|187671.4|187116.8|186905.7|187955.9|187825.9|186994.5|186821.9|622
1738597500000|2025-02-03 15:45:00|187120.4|186905.5|187411.8|187321.8|187714.7|187624.7|187120.4|186905.5|647
1738597800000|2025-02-03 15:50:00|187404.9|187314.9|187263.8|187133.8|187486|187371.1|187240.6|187110.6|578
1738598100000|2025-02-03 15:55:00|187264.5|187134.5|187047.2|186957.2|187312.4|187182.4|187003.2|186913.2|451
1738598400000|2025-02-03 16:00:00|187054.3|186964.3|187409.9|187279.9|187647.7|187517.7|186931.4|186841.4|592
1738598700000|2025-02-03 16:05:00|187408.5|187278.5|187698.7|187568.7|187703.4|187573.4|187276.2|187146.2|555
1738599000000|2025-02-03 16:10:00|187695|187565|187096.4|186966.4|187695|187565|187070.3|186940.3|497
1738599300000|2025-02-03 16:15:00|187096.1|186966.1|187216.6|187086.6|187308.2|187178.2|187041.9|186911.9|435
1738599600000|2025-02-03 16:20:00|187215.4|187085.4|187346.3|187216.3|187397.8|187267.8|187214.6|187055.5|359
1738599900000|2025-02-03 16:25:00|187341.8|187211.8|187399.4|187269.4|187452.1|187322.1|187286|187156|382
1738600200000|2025-02-03 16:30:00|187388.4|187258.4|187468.4|187338.4|187597.6|187467.6|187388.4|187258.4|423
1738600500000|2025-02-03 16:35:00|187466.3|187336.3|187433|187303|187470.5|187366.4|187329|187239|400
1738600800000|2025-02-03 16:40:00|187423.3|187293.3|187675.1|187545.1|187680.8|187558.8|187401.9|187271.9|413
1738601100000|2025-02-03 16:45:00|187675.6|187545.6|188032.8|187902.8|188072.3|187952.3|187670.6|187540.6|333
1738601400000|2025-02-03 16:50:00|188040.6|187910.6|187757.8|187667.8|188055.5|187936.4|187732.5|187605.7|499
1738601700000|2025-02-03 16:55:00|187762.2|187672.2|188205.2|187983.3|188205.2|188048.5|187761.7|187671.7|731
1738602000000|2025-02-03 17:00:00|188203.2|187986|188026.7|187896.7|188227.3|188033.5|188022.5|187892.5|519
1738602300000|2025-02-03 17:05:00|188025.9|187895.9|187944.4|187854.4|188059.1|187929.1|187941.9|187820.5|356
1738602600000|2025-02-03 17:10:00|187948|187858|188015.4|187885.4|188018.3|187891|187879.9|187769.8|286
1738602900000|2025-02-03 17:15:00|188024.2|187894.2|187842.6|187752.6|188033.9|187903.9|187822.8|187732.8|221
1738603200000|2025-02-03 17:20:00|187843|187753|187916.8|187786.8|187972.7|187842.7|187818.4|187696.3|289
1738603500000|2025-02-03 17:25:00|187922|187792|187862.2|187772.2|187945.2|187815.2|187829.8|187733.8|485
1738603800000|2025-02-03 17:30:00|187865.6|187775.6|187986.1|187896.1|188009.7|187919.7|187844.4|187754.4|416
1738604100000|2025-02-03 17:35:00|187999.8|187909.8|188018|187928|188037.7|187947.7|187949.5|187823.2|457
1738604400000|2025-02-03 17:40:00|188021.9|187931.9|187924.8|187834.8|188056.1|187959.4|187866.7|187776.7|508
1738604700000|2025-02-03 17:45:00|187920.2|187830.2|187909.1|187819.1|187938|187848|187892.8|187802.8|273
1738605000000|2025-02-03 17:50:00|187908.7|187818.7|187919.7|187789.7|187933.4|187834.2|187869.8|187762.8|458
1738605300000|2025-02-03 17:55:00|187922.6|187792.6|188223.1|188133.1|188384.8|188254.8|187763.5|187633.5|923
1738605600000|2025-02-03 18:00:00|188223.7|188133.7|188164|188034|188433.9|188303.9|188140.3|188010.3|653
1738605900000|2025-02-03 18:05:00|188173.7|188043.7|188327.8|188237.8|188364.5|188274.5|188147.2|188017.2|459
1738606200000|2025-02-03 18:10:00|188329.2|188239.2|188250.4|188120.4|188351.8|188239.2|188194|188073.9|353
1738606500000|2025-02-03 18:15:00|188244.7|188114.7|188262.1|188172.1|188292.6|188185.1|188233|188103|310
1738606800000|2025-02-03 18:20:00|188261.2|188171.2|188419|188289|188553.5|188439.8|188256.7|188132.2|272
1738607100000|2025-02-03 18:25:00|188418.6|188288.6|188456.2|188366.2|188475.2|188377|188409.4|188279.4|320
1738607400000|2025-02-03 18:30:00|188452.6|188362.6|188290.6|188200.6|188474.5|188384.5|188259.8|188169.8|426
1738607700000|2025-02-03 18:35:00|188291.1|188201.1|188358|188268|188420.2|188309.7|188283.3|188193.3|399
1738608000000|2025-02-03 18:40:00|188363.4|188273.4|188373.4|188283.4|188435.6|188345.6|188354.6|188264.6|361
1738608300000|2025-02-03 18:45:00|188367.9|188277.9|188302.3|188212.3|188400.6|188310.6|188283.1|188193.1|492
1738608600000|2025-02-03 18:50:00|188305.7|188215.7|188275.8|188185.8|188346.7|188256.7|188273|188183|410
1738608900000|2025-02-03 18:55:00|188280.2|188190.2|188298.1|188208.1|188307.1|188217.1|188255.3|188165.3|568
1738609200000|2025-02-03 19:00:00|188303.4|188213.4|188209.9|188079.9|188326|188236|188200.4|188070.4|487
1738609500000|2025-02-03 19:05:00|188215.3|188085.3|188212.7|188122.7|188254.3|188124.3|188185.8|188072.5|323
1738609800000|2025-02-03 19:10:00|188207.2|188117.2|188080|187950|188242|188131.4|188063.7|187933.7|341
1738610100000|2025-02-03 19:15:00|188080.6|187950.6|188114.4|187984.4|188155.6|188025.6|188054.4|187938.6|413
1738610400000|2025-02-03 19:20:00|188108.8|187978.8|187961.4|187831.4|188121.4|187991.4|187943.7|187813.7|431
1738610700000|2025-02-03 19:25:00|187961.5|187831.5|188050.2|187920.2|188050.2|187920.2|187945.1|187815.1|334
1738611000000|2025-02-03 19:30:00|188039.5|187909.5|187986.4|187856.4|188056.7|187926.7|187940.4|187835.3|311
1738611300000|2025-02-03 19:35:00|187986.5|187856.5|187978.7|187848.7|188041.3|187929.5|187959.5|187829.5|355
1738611600000|2025-02-03 19:40:00|187973.1|187843.1|187970.8|187840.8|188004.2|187874.2|187958.6|187828.6|353
1738611900000|2025-02-03 19:45:00|187970.7|187840.7|187954|187864|188004.9|187874.9|187939.5|187815.7|317
1738612200000|2025-02-03 19:50:00|187953.7|187863.7|187943.3|187853.3|187969.2|187872.9|187924.9|187827.5|361
1738612500000|2025-02-03 19:55:00|187934.7|187844.7|188041.4|187951.4|188069.9|187979.9|187932.6|187842.6|478
1738612800000|2025-02-03 20:00:00|188036|187946|187979|187889|188069.4|187979.4|187966.5|187876.5|402
1738613100000|2025-02-03 20:05:00|187984|187894|187971.6|187881.6|188024.4|187934.4|187964.6|187874.6|321
1738613400000|2025-02-03 20:10:00|187968.3|187878.3|187956.1|187866.1|188013|187906.7|187931.4|187841.4|377
1738613700000|2025-02-03 20:15:00|187955.7|187865.7|187921.2|187831.2|187962.2|187872.2|187913.7|187823.7|327
1738614000000|2025-02-03 20:20:00|187915.4|187825.4|187940.9|187810.9|187972.5|187863.2|187907.8|187801.9|285
1738614300000|2025-02-03 20:25:00|187941.5|187811.5|187929|187799|187977.6|187868.4|187915.2|187785.2|338
1738614600000|2025-02-03 20:30:00|187928.2|187798.2|187950.7|187820.7|187961.4|187831.4|187906.6|187776.6|274
1738614900000|2025-02-03 20:35:00|187941.7|187811.7|187889.4|187759.4|187972.8|187842.8|187822.2|187727|282
1738615200000|2025-02-03 20:40:00|187888.2|187758.2|187915.8|187785.8|187934.5|187804.5|187882.7|187752.7|359
1738615500000|2025-02-03 20:45:00|187918.6|187788.6|187896|187766|187952.2|187822.2|187892.3|187762.3|309
1738615800000|2025-02-03 20:50:00|187896.4|187766.4|187920.3|187790.3|187929.3|187799.3|187879.9|187749.9|252
1738616100000|2025-02-03 20:55:00|187923.5|187793.5|187978.4|187888.4|188001.8|187911.8|187919.5|187793.5|414
1738616400000|2025-02-03 21:00:00|187963.4|187873.4|187988.1|187898.1|187991.6|187901.6|187952.1|187862.1|500
1738616700000|2025-02-03 21:05:00|187983.6|187893.6|188000.4|187870.4|188018.7|187910.3|187979.1|187870.2|99
1738617000000|2025-02-03 21:10:00|188002.9|187872.9|188017.3|187887.3|188022.6|187892.6|188000.5|187870.5|97
1738617300000|2025-02-03 21:15:00|188023.5|187893.5|187922.6|187792.6|188035.5|187905.5|187901.5|187771.5|140
1738617600000|2025-02-03 21:20:00|187922.8|187792.8|187820.5|187690.5|187953.1|187796.8|187678.5|187456.4|299
1738617900000|2025-02-03 21:25:00|187819.9|187689.9|187831.3|187701.3|187860.7|187707.7|187814.1|187634.3|164
1738618200000|2025-02-03 21:30:00|187832.4|187702.4|187825.5|187695.5|187857.1|187702.4|187821.4|187655.8|97
1738618500000|2025-02-03 21:35:00|187825.7|187695.7|187501.8|187159.8|187852.1|187695.7|187431|187135.2|413
1738618800000|2025-02-03 21:40:00|187502.1|187160.1|187391.8|187049.8|187579.7|187237.7|187274.5|186932.5|849
1738619100000|2025-02-03 21:45:00|187405.5|187063.5|187207.6|186930.4|187536.5|187194.5|187146|186815.1|702
1738619400000|2025-02-03 21:50:00|187213.6|186931|187449.7|187107.7|187525.2|187183.2|187145|186906|445
1738619700000|2025-02-03 21:55:00|187438.3|187105|187516.4|187174.4|187556.7|187214.7|187390.5|187048.5|92
1738620000000|2025-02-03 22:00:00|187520.2|187178.2|187566.4|187224.4|187566.4|187224.4|187517.2|187175.2|4
1738623600000|2025-02-03 23:00:00|187752.2|187410.2|187738.9|187396.9|187759.7|187417.7|187624|187282|65
1738623900000|2025-02-03 23:05:00|187686.4|187344.4|187633.2|187291.2|187735.3|187393.3|187613.9|187271.9|39
1738624200000|2025-02-03 23:10:00|187702.1|187360.1|187718.3|187376.3|187718.3|187376.3|187637.3|187295.3|42
1738624500000|2025-02-03 23:15:00|187671.6|187329.6|187695.2|187353.2|187740.7|187398.7|187621.9|187279.9|41
1738624800000|2025-02-03 23:20:00|187700.2|187358.2|187700.2|187358.2|187705|187363|187587.1|187245.1|66
1738625100000|2025-02-03 23:25:00|187696.4|187354.4|187700.2|187358.2|187703.6|187361.6|187696.4|187354.4|58
1738625400000|2025-02-03 23:30:00|187700.1|187358.1|187705.8|187363.8|187706|187364|187450|187108|55
1738625700000|2025-02-03 23:35:00|187705.7|187363.7|187705.7|187363.7|187706.8|187364.8|187599.5|187257.5|39
1738626000000|2025-02-03 23:40:00|187706.1|187364.1|187415.4|187073.4|187706.8|187364.8|187415.4|187073.4|49
1738626300000|2025-02-03 23:45:00|187485.4|187143.4|187525.5|187183.5|187553.4|187211.4|187394|187052|61
1738626600000|2025-02-03 23:50:00|187573.8|187231.8|187580.8|187238.8|187726.9|187384.9|187396.1|187054.1|63
1738626900000|2025-02-03 23:55:00|187580.4|187238.4|187671|187329|187671|187329|187400.9|187058.9|52
1738627200000|2025-02-04 00:00:00|187404.6|187062.6|187705.7|187363.7|187717.1|187375.1|187404.6|187062.6|71
1738627500000|2025-02-04 00:05:00|187705.5|187363.5|187579.3|187237.3|187709.9|187367.9|187579.3|187237.3|62
1738627800000|2025-02-04 00:10:00|187579|187237|187691.8|187349.8|187717.9|187375.9|187394.9|187052.9|75
1738628100000|2025-02-04 00:15:00|187707.8|187365.8|187691.9|187349.9|187708.4|187366.4|187690|187348|53
1738628400000|2025-02-04 00:20:00|187690.9|187348.9|187571.9|187229.9|187706.7|187364.7|187552.7|187210.7|90
1738628700000|2025-02-04 00:25:00|187571.4|187229.4|187585.2|187243.2|187599.7|187257.7|187555.8|187229.4|137
1738629000000|2025-02-04 00:30:00|187556.4|187256.6|187560.7|187278.1|187592.5|187279.7|187553.7|187241.7|124
1738629300000|2025-02-04 00:35:00|187559.7|187279.1|187611.6|187269.6|187612.3|187287.4|187554.2|187248|98
1738629600000|2025-02-04 00:40:00|187610.9|187268.9|187549.8|187288.5|187612.8|187298.6|187549|187253.8|105
1738629900000|2025-02-04 00:45:00|187549.3|187288.4|187566.2|187300.7|187622.3|187302.9|187549.3|187248.7|105
1738630200000|2025-02-04 00:50:00|187566.5|187300.9|187580.7|187288.8|187620.8|187301.1|187553.6|187251.4|101
1738630500000|2025-02-04 00:55:00|187579.2|187289|187619.8|187293.1|187620.1|187312.7|187545.2|187271.8|105
1738630800000|2025-02-04 01:00:00|187540.2|187318.7|187507.6|187377.6|187540.2|187386.3|187455.1|187278.7|178
1738631100000|2025-02-04 01:05:00|187507.5|187377.5|187637.3|187507.3|187646.6|187516.6|187502.5|187372.5|231
1738631400000|2025-02-04 01:10:00|187637.1|187507.1|187802.4|187672.4|187864|187734|187628.9|187498.9|327
1738631700000|2025-02-04 01:15:00|187799.1|187669.1|187814.9|187684.9|187871.7|187702.9|187703|187573|549
1738632000000|2025-02-04 01:20:00|187820.2|187690.2|187786.8|187656.8|187826|187696|187770.9|187640.9|302
1738632300000|2025-02-04 01:25:00|187766.3|187636.3|187581.8|187451.8|187766.3|187636.3|187566.3|187436.3|490
1738632600000|2025-02-04 01:30:00|187576.8|187446.8|187636.9|187506.9|187661.7|187531.7|187571.5|187441.5|458
1738632900000|2025-02-04 01:35:00|187641.5|187511.5|187709.8|187579.8|187748.1|187618.1|187630.3|187500.3|511
1738633200000|2025-02-04 01:40:00|187705.9|187575.9|187533.1|187403.1|187716.1|187586.1|187517.2|187387.2|463
1738633500000|2025-02-04 01:45:00|187536.7|187406.7|187453.7|187323.7|187554|187424|187417.1|187287.1|414
1738633800000|2025-02-04 01:50:00|187457.9|187327.9|187402.8|187272.8|187504.7|187374.7|187380|187250|252
1738634100000|2025-02-04 01:55:00|187403.2|187273.2|187383.5|187253.5|187427.2|187297.2|187363.9|187233.9|375
1738634400000|2025-02-04 02:00:00|187377.4|187247.4|187376.9|187246.9|187449.4|187319.4|187366.8|187236.8|427
1738634700000|2025-02-04 02:05:00|187381.6|187251.6|187316.7|187186.7|187395.4|187265.4|187306.9|187176.9|351
1738635000000|2025-02-04 02:10:00|187321.8|187191.8|187316.5|187186.5|187351|187221|187304.4|187174.4|263
1738635300000|2025-02-04 02:15:00|187326|187196|187388|187258|187452.4|187322.4|187326|187196|281
1738635600000|2025-02-04 02:20:00|187384.8|187254.8|187440.2|187310.2|187454.8|187324.8|187376.5|187246.5|260
1738635900000|2025-02-04 02:25:00|187441.1|187311.1|187449.5|187319.5|187453.7|187323.7|187382.6|187252.6|192
1738636200000|2025-02-04 02:30:00|187482.8|187352.8|187426.2|187296.2|187516|187386|187388|187258|314
1738636500000|2025-02-04 02:35:00|187426.4|187296.4|187435.3|187305.3|187460.9|187330.9|187398.1|187268.1|321
1738636800000|2025-02-04 02:40:00|187435.7|187305.7|187501.5|187371.5|187521.1|187391.1|187435.7|187305.7|273
1738637100000|2025-02-04 02:45:00|187497.9|187367.9|187310.2|187180.2|187498.2|187368.2|187296.5|187083.8|306
1738637400000|2025-02-04 02:50:00|187311.3|187181.3|187279.6|187149.6|187341.8|187193.2|187265.9|187100.4|436
1738637700000|2025-02-04 02:55:00|187274.3|187144.3|187298.8|187168.8|187310.9|187180.9|187266.9|187136.9|432
1738638000000|2025-02-04 03:00:00|187292.5|187162.5|187338.3|187208.3|187339.5|187209.5|187265.3|187135.3|544
1738638300000|2025-02-04 03:05:00|187330.3|187200.3|187302.7|187172.7|187358.8|187228.8|187269.8|187139.8|331
1738638600000|2025-02-04 03:10:00|187301.7|187171.7|187298.8|187168.8|187322.6|187192.6|187269.8|187139.8|239
1738638900000|2025-02-04 03:15:00|187299.3|187169.3|187319.3|187189.3|187341|187211|187294.3|187164.3|177
1738639200000|2025-02-04 03:20:00|187315.2|187185.2|187318.2|187188.2|187348.1|187218.1|187303.5|187173.5|282
1738639500000|2025-02-04 03:25:00|187316.7|187186.7|187318.7|187188.7|187334.7|187204.7|187303|187173|249
1738639800000|2025-02-04 03:30:00|187318.2|187188.2|187447.9|187317.9|187475.5|187345.5|187313.6|187183.6|340
1738640100000|2025-02-04 03:35:00|187443.9|187313.9|187454.5|187324.5|187475.7|187345.7|187416.8|187286.8|308
1738640400000|2025-02-04 03:40:00|187454.9|187324.9|187613.8|187483.8|187641.8|187511.8|187454.5|187324.5|573
1738640700000|2025-02-04 03:45:00|187621.9|187491.9|187575.8|187445.8|187621.9|187491.9|187566.7|187436.7|354
1738641000000|2025-02-04 03:50:00|187580.1|187450.1|187528.5|187398.5|187580.2|187450.2|187520.2|187390.2|379
1738641300000|2025-02-04 03:55:00|187530.5|187400.5|187534.2|187404.2|187549.8|187419.8|187520.4|187390.4|351
1738641600000|2025-02-04 04:00:00|187539.7|187409.7|187577.6|187487.6|187603.5|187490|187533.9|187403.9|206
1738641900000|2025-02-04 04:05:00|187579.5|187489.5|187586.3|187496.3|187598.6|187496.7|187569.9|187458.5|142
1738642200000|2025-02-04 04:10:00|187587.6|187497.6|187525.4|187395.4|187601|187497.6|187525.4|187395.4|150
1738642500000|2025-02-04 04:15:00|187525.1|187395.1|187586.1|187456.1|187598.6|187468.6|187524.9|187394.9|171
1738642800000|2025-02-04 04:20:00|187586.2|187456.2|187530.9|187400.9|187600.8|187470.8|187520.7|187390.7|113
1738643100000|2025-02-04 04:25:00|187528.9|187398.9|187525.1|187395.1|187553.9|187423.9|187473.7|187343.7|155
1738643400000|2025-02-04 04:30:00|187523.6|187393.6|187624.6|187494.6|187633.8|187503.8|187522.9|187392.9|152
1738643700000|2025-02-04 04:35:00|187623|187493|187632.9|187502.9|187642.8|187512.8|187582.5|187452.5|177
1738644000000|2025-02-04 04:40:00|187632.7|187502.7|187596.9|187466.9|187635.1|187505.1|187586.3|187456.3|152
1738644300000|2025-02-04 04:45:00|187590.2|187460.2|187633.6|187503.6|187635.6|187505.6|187581.9|187451.9|191
1738644600000|2025-02-04 04:50:00|187634.8|187504.8|187689.7|187559.7|187701.5|187571.5|187622.4|187492.4|168
1738644900000|2025-02-04 04:55:00|187690.1|187560.1|187756.3|187626.3|187799.6|187627.1|187686.9|187556.9|262
1738645200000|2025-02-04 05:00:00|187751.6|187621.6|188112.2|187907.4|188160.5|187979.7|187751.6|187621.6|764
1738645500000|2025-02-04 05:05:00|188069.8|187939.8|188318|188096.2|188348.6|188186|188068.9|187903.3|552
1738645800000|2025-02-04 05:10:00|188317|188096|188288|188158|188481.8|188315.4|188242.1|188049.8|762
1738646100000|2025-02-04 05:15:00|188283.2|188153.2|188257.8|188039.8|188374.2|188190.7|188144.9|187984.8|811
1738646400000|2025-02-04 05:20:00|188224.8|188094.8|188297.7|188167.7|188403.8|188240.3|188215.7|188027.2|622
1738646700000|2025-02-04 05:25:00|188286|188156|188120.3|187990.3|188334.7|188177.9|188093.6|187950.8|569
1738647000000|2025-02-04 05:30:00|188117.4|187987.4|188062.8|187932.8|188146.9|187990.6|187989|187859|403
1738647300000|2025-02-04 05:35:00|188069.9|187939.9|188008.5|187878.5|188072.5|187940.2|187967.3|187823.3|648
1738647600000|2025-02-04 05:40:00|188005.8|187875.8|188021.5|187891.5|188051.4|187921.4|187993.6|187863.6|493
1738647900000|2025-02-04 05:45:00|188026.9|187896.9|187974.4|187844.4|188046.5|187916.5|187963.5|187833.5|519
1738648200000|2025-02-04 05:50:00|187980.3|187850.3|187870.4|187740.4|187980.3|187850.3|187783.4|187653.4|555
1738648500000|2025-02-04 05:55:00|187871|187741|188079.2|187949.2|188090.4|187960.4|187868.3|187738.3|287
1738648800000|2025-02-04 06:00:00|188073.3|187943.3|187944.8|187814.8|188073.3|187943.3|187898.8|187768.8|211
1738649100000|2025-02-04 06:05:00|187939.8|187809.8|187915.3|187785.3|187966.2|187856.3|187883.5|187753.5|347
1738649400000|2025-02-04 06:10:00|187913.7|187783.7|187906.2|187776.2|187958.1|187838.5|187897|187767|579
1738649700000|2025-02-04 06:15:00|187900|187770|187916.3|187786.3|187961.8|187831.8|187892.7|187732.9|248
1738650000000|2025-02-04 06:20:00|187916.2|187786.2|187958.2|187828.2|187967.8|187837.8|187890.4|187760.4|266
1738650300000|2025-02-04 06:25:00|187956.1|187826.1|188007.9|187877.9|188042|187899.1|187924.1|187794.1|328
1738650600000|2025-02-04 06:30:00|188007.8|187877.8|187925.7|187795.7|188112.7|187961.2|187915|187785|345
1738650900000|2025-02-04 06:35:00|187917.7|187787.7|187954|187824|187966.9|187836.9|187897.8|187767.8|334
1738651200000|2025-02-04 06:40:00|187954.7|187824.7|187954.8|187824.8|187971.2|187841.2|187939.3|187809.3|190
1738651500000|2025-02-04 06:45:00|187955.5|187825.5|187950|187820|187968.8|187838.8|187935.2|187805.2|210
1738651800000|2025-02-04 06:50:00|187947.7|187817.7|187745.3|187615.3|187950.3|187820.3|187692.4|187562.4|291
1738652100000|2025-02-04 06:55:00|187752|187622|187705.5|187575.5|187766|187636|187682.1|187552.1|399
1738652400000|2025-02-04 07:00:00|187701.4|187571.4|187850.7|187760.7|187866.6|187776.6|187636.6|187546.6|515
1738652700000|2025-02-04 07:05:00|187850.5|187760.5|187744.9|187654.9|187858.4|187768.4|187685.3|187595.3|314
1738653000000|2025-02-04 07:10:00|187730.8|187640.8|187732.8|187642.8|187788.1|187698.1|187707.6|187617.6|277
1738653300000|2025-02-04 07:15:00|187736.1|187646.1|187734|187604|187759.2|187667.2|187679.4|187589.4|324
1738653600000|2025-02-04 07:20:00|187731.5|187601.5|187685.9|187595.9|187849.8|187741.8|187636.5|187546.5|428
1738653900000|2025-02-04 07:25:00|187688.5|187598.5|187803.4|187713.4|187820.3|187730.3|187651.5|187561.5|398
1738654200000|2025-02-04 07:30:00|187803.7|187713.7|187766.5|187676.5|187816.3|187726.3|187727.6|187637.6|413
1738654500000|2025-02-04 07:35:00|187766.4|187676.4|187600.5|187510.5|187796.8|187706.8|187580.2|187490.2|414
1738654800000|2025-02-04 07:40:00|187598.1|187508.1|187236.8|187146.8|187602.1|187512.1|187192.5|187102.5|443
1738655100000|2025-02-04 07:45:00|187234.2|187144.2|187356.2|187266.2|187453.6|187363.6|187213.3|187123.3|436
1738655400000|2025-02-04 07:50:00|187338.1|187248.1|187557.2|187467.2|187563.4|187473.4|187293.9|187184.7|403
1738655700000|2025-02-04 07:55:00|187554|187464|187437.8|187347.8|187554|187464|187335.3|187245.3|412
1738656000000|2025-02-04 08:00:00|187441.9|187351.9|187559.4|187469.4|187573|187483|187271.9|187181.9|606
1738656300000|2025-02-04 08:05:00|187562.1|187472.1|187660.1|187570.1|187802.9|187672.9|187557.5|187467.5|691
1738656600000|2025-02-04 08:10:00|187661.5|187571.5|187572|187482|187798.4|187708.4|187560.6|187470.6|668
1738656900000|2025-02-04 08:15:00|187567|187477|187534.3|187444.3|187606|187516|187520.4|187430.4|479
1738657200000|2025-02-04 08:20:00|187534.1|187444.1|187425.9|187335.9|187692.4|187602.4|187317.1|187227.1|773
1738657500000|2025-02-04 08:25:00|187422.5|187332.5|187321.1|187231.1|187452.6|187362.6|187239.5|187149.5|629
1738657800000|2025-02-04 08:30:00|187325.9|187235.9|187441.9|187351.9|187488.1|187398.1|187325.9|187235.9|483
1738658100000|2025-02-04 08:35:00|187436.7|187346.7|187616.4|187526.4|187639.7|187549.7|187384|187294|491
1738658400000|2025-02-04 08:40:00|187610.2|187520.2|187591.5|187501.5|187623.2|187533.2|187487.7|187397.7|430
1738658700000|2025-02-04 08:45:00|187594.1|187504.1|187642.9|187552.9|187674.3|187584.3|187520.5|187430.5|562
1738659000000|2025-02-04 08:50:00|187642.2|187552.2|187628.3|187538.3|187706.8|187616.8|187586.2|187480.1|621
1738659300000|2025-02-04 08:55:00|187623.9|187533.9|187531.5|187441.5|187664.4|187574.4|187513.7|187423.7|631
1738659600000|2025-02-04 09:00:00|187529.3|187439.3|187528.1|187438.1|187546.6|187456.6|187465.3|187344.9|492
1738659900000|2025-02-04 09:05:00|187529.5|187439.5|187552.2|187462.2|187578.4|187488.4|187478.2|187388.2|293
1738660200000|2025-02-04 09:10:00|187551.5|187461.5|187512|187422|187563.9|187473.9|187454.6|187364.6|411
1738660500000|2025-02-04 09:15:00|187515.8|187425.8|187556.9|187466.9|187644.9|187554.9|187499.6|187409.6|519
1738660800000|2025-02-04 09:20:00|187557|187467|187563.1|187473.1|187593.5|187503.5|187538.5|187448.5|515
1738661100000|2025-02-04 09:25:00|187564.4|187474.4|187550.7|187460.7|187615.2|187525.2|187541|187451|383
1738661400000|2025-02-04 09:30:00|187553.6|187463.6|187580.1|187490.1|187594.8|187504.8|187548|187458|406
1738661700000|2025-02-04 09:35:00|187583.5|187493.5|187545.5|187455.5|187644.4|187546.4|187537.6|187407.6|368
1738662000000|2025-02-04 09:40:00|187545.7|187455.7|187568|187478|187650.4|187560.4|187545.2|187455.2|355
1738662300000|2025-02-04 09:45:00|187569|187479|187502.2|187412.2|187572.1|187482.1|187480.4|187390.4|361
1738662600000|2025-02-04 09:50:00|187511.8|187421.8|187410.7|187320.7|187516.1|187426.1|187387.7|187297.7|304
1738662900000|2025-02-04 09:55:00|187413.1|187323.1|187392.2|187302.2|187433.8|187343.8|187376.7|187286.7|380
1738663200000|2025-02-04 10:00:00|187397|187307|187318.1|187228.1|187443.2|187353.2|187307.4|187217.4|522
1738663500000|2025-02-04 10:05:00|187317.1|187227.1|187326.5|187236.5|187374.2|187284.2|187289.5|187199.5|350
1738663800000|2025-02-04 10:10:00|187327|187237|187285.8|187195.8|187328.3|187238.3|187278.3|187188.3|300
1738664100000|2025-02-04 10:15:00|187288.4|187198.4|187418.4|187328.4|187425|187335|187288.4|187198.4|259
1738664400000|2025-02-04 10:20:00|187417|187327|187377.1|187287.1|187431.8|187341.8|187348.9|187258.9|470
1738664700000|2025-02-04 10:25:00|187375|187285|187482.9|187392.9|187494.9|187404.9|187374.2|187284.2|536
1738665000000|2025-02-04 10:30:00|187481.5|187391.5|187591.6|187501.6|187601.3|187511.3|187471.9|187381.9|477
1738665300000|2025-02-04 10:35:00|187592.4|187502.4|187597.1|187507.1|187660.3|187570.3|187566.3|187476.3|360
1738665600000|2025-02-04 10:40:00|187594|187504|187492.5|187402.5|187613.8|187523.8|187488.9|187398.9|432
1738665900000|2025-02-04 10:45:00|187492.3|187402.3|187425.5|187335.5|187499.7|187409.7|187420|187330|271
1738666200000|2025-02-04 10:50:00|187421|187331|187391.3|187301.3|187437.1|187347.1|187390.7|187300.7|421
1738666500000|2025-02-04 10:55:00|187391.8|187301.8|187390.2|187300.2|187415.1|187325.1|187360.6|187270.6|357
1738666800000|2025-02-04 11:00:00|187389.7|187299.7|187447.8|187357.8|187452.3|187362.3|187388|187298|370
1738667100000|2025-02-04 11:05:00|187444.8|187354.8|187466.7|187376.7|187468.4|187378.4|187359.2|187269.2|339
1738667400000|2025-02-04 11:10:00|187466.8|187376.8|187545.4|187455.4|187552|187462|187466.8|187376.8|443
1738667700000|2025-02-04 11:15:00|187547|187457|187584.6|187494.6|187592.3|187502.3|187485.7|187395.7|381
1738668000000|2025-02-04 11:20:00|187581.4|187491.4|187664.4|187574.4|187676.3|187586.3|187579.6|187489.6|465
1738668300000|2025-02-04 11:25:00|187665.6|187575.6|187591|187501|187688.3|187598.3|187510.9|187420.9|467
1738668600000|2025-02-04 11:30:00|187592.7|187502.7|187739.4|187609.4|187769.2|187670.6|187592.7|187502.7|496
1738668900000|2025-02-04 11:35:00|187739.3|187609.3|187672.9|187582.9|187752.7|187645.2|187631.8|187541.8|437
1738669200000|2025-02-04 11:40:00|187679.4|187589.4|187657.5|187567.5|187699.8|187609.8|187598.7|187508.7|468
1738669500000|2025-02-04 11:45:00|187658.8|187568.8|187599.1|187509.1|187738.6|187648.6|187588.6|187498.6|464
1738669800000|2025-02-04 11:50:00|187603|187513|187615.7|187525.7|187626.9|187536.9|187561.5|187471.5|329
1738670100000|2025-02-04 11:55:00|187618.2|187528.2|187662.3|187572.3|187687.2|187597.2|187611.4|187521.4|516
1738670400000|2025-02-04 12:00:00|187661.4|187571.4|187730.3|187640.3|187731.9|187641.9|187617.6|187527.6|475
1738670700000|2025-02-04 12:05:00|187729.2|187639.2|187870|187780|187907.9|187817.9|187719|187629|506
1738671000000|2025-02-04 12:10:00|187868.2|187778.2|187777.5|187687.5|187871.4|187781.4|187751.6|187661.6|531
1738671300000|2025-02-04 12:15:00|187777.2|187687.2|187672.1|187582.1|187779.2|187689.2|187663.2|187573.2|526
1738671600000|2025-02-04 12:20:00|187673.2|187583.2|187717.5|187627.5|187769.2|187679.2|187664.3|187574.3|438
1738671900000|2025-02-04 12:25:00|187719.7|187629.7|187677.5|187587.5|187737.9|187647.9|187674|187584|378
1738672200000|2025-02-04 12:30:00|187677.1|187587.1|187771.2|187681.2|187862.9|187772.9|187669.8|187579.8|577
1738672500000|2025-02-04 12:35:00|187768.2|187678.2|187741.9|187651.9|187782.9|187692.9|187736.4|187646.4|359
1738672800000|2025-02-04 12:40:00|187740.8|187650.8|187647.8|187557.8|187774.1|187684.1|187615.4|187525.4|481
1738673100000|2025-02-04 12:45:00|187647.9|187557.9|187655.2|187565.2|187662.1|187572.1|187619.3|187529.3|398
1738673400000|2025-02-04 12:50:00|187656.9|187566.9|187578.6|187488.6|187656.9|187566.9|187519.3|187429.3|552
1738673700000|2025-02-04 12:55:00|187580.3|187490.3|187763.1|187633.1|187765.3|187648.8|187574.3|187484.3|474
1738674000000|2025-02-04 13:00:00|187766.5|187636.5|187783.8|187693.8|187944.3|187814.3|187762.6|187636.5|474
1738674300000|2025-02-04 13:05:00|187783.7|187693.7|187816|187726|187883|187793|187746.6|187656.6|474
1738674600000|2025-02-04 13:10:00|187813.3|187723.3|187739.1|187649.1|187830.9|187740.9|187720|187630|463
1738674900000|2025-02-04 13:15:00|187738.2|187648.2|187679.6|187589.6|187821.9|187731.9|187655|187565|478
1738675200000|2025-02-04 13:20:00|187679.1|187589.1|187644.3|187554.3|187732.8|187642.8|187627.9|187537.9|542
1738675500000|2025-02-04 13:25:00|187644.5|187554.5|187562.5|187472.5|187656.4|187566.4|187531.9|187441.9|530
1738675800000|2025-02-04 13:30:00|187558.1|187468.1|187642.8|187552.8|187687.2|187597.2|187554.3|187464.3|540
1738676100000|2025-02-04 13:35:00|187641.9|187551.9|187732.5|187642.5|187751.2|187661.2|187632.5|187542.5|446
1738676400000|2025-02-04 13:40:00|187733.8|187643.8|187645.8|187555.8|187759.7|187669.7|187644|187554|445
1738676700000|2025-02-04 13:45:00|187643.7|187553.7|187511.4|187421.4|187671.6|187581.6|187509.1|187419.1|572
1738677000000|2025-02-04 13:50:00|187512.9|187422.9|187520.9|187430.9|187628|187538|187498.2|187408.2|487
1738677300000|2025-02-04 13:55:00|187520.8|187430.8|187390.6|187300.6|187526|187436|187365.6|187275.6|439
1738677600000|2025-02-04 14:00:00|187359.1|187269.1|187366.8|187276.8|187437.1|187347.1|187255.3|187165.3|499
1738677900000|2025-02-04 14:05:00|187385.7|187295.7|187219.2|187129.2|187395.2|187305.2|187218.5|187128.5|653
1738678200000|2025-02-04 14:10:00|187218.7|187128.7|187386.7|187296.7|187404.8|187314.8|187183.5|187093.5|614
1738678500000|2025-02-04 14:15:00|187388|187298|187314.2|187224.2|187412.9|187322.9|187283.6|187193.6|661
1738678800000|2025-02-04 14:20:00|187314|187224|187263.9|187173.9|187379.7|187289.7|187226.6|187136.6|516
1738679100000|2025-02-04 14:25:00|187266.3|187176.3|187203.1|187113.1|187294.9|187204.9|187186|187096|496
1738679400000|2025-02-04 14:30:00|187203|187113|187208.6|187118.6|187235.7|187145.7|187195.9|187105.9|406
1738679700000|2025-02-04 14:35:00|187205.7|187115.7|187260.6|187170.6|187382.5|187292.5|187198|187108|536
1738680000000|2025-02-04 14:40:00|187258.9|187168.9|187148.6|187058.6|187258.9|187168.9|187144.2|187054.2|559
1738680300000|2025-02-04 14:45:00|187149.1|187059.1|187003.1|186913.1|187150.1|187060.1|186987.8|186897.8|704
1738680600000|2025-02-04 14:50:00|187002.9|186912.9|186920.2|186830.2|187033.8|186943.8|186895.4|186805.4|704
1738680900000|2025-02-04 14:55:00|186922.3|186832.3|187072|186730|187072|186925.7|186914.7|186730|519
1738681200000|2025-02-04 15:00:00|187083.1|186741.1|186901.6|186811.6|187150.5|186828.4|186676|186586|507
1738681500000|2025-02-04 15:05:00|186902.6|186812.6|186969.8|186879.8|186985.3|186895.3|186860.8|186770.8|856
1738681800000|2025-02-04 15:10:00|186977.4|186887.4|186959.2|186869.2|187109.4|187019.4|186872.6|186782.6|813
1738682100000|2025-02-04 15:15:00|186953.8|186863.8|186809.4|186719.4|186980.4|186890.4|186805.8|186715.8|759
1738682400000|2025-02-04 15:20:00|186805|186715|186810.8|186720.8|186844|186754|186786.5|186696.5|571
1738682700000|2025-02-04 15:25:00|186811.5|186721.5|186797.8|186707.8|186965|186875|186788.3|186698.3|794
1738683000000|2025-02-04 15:30:00|186802.9|186712.9|186676.3|186586.3|186834.2|186744.2|186570.6|186480.6|554
1738683300000|2025-02-04 15:35:00|186677.4|186587.4|186702.4|186612.4|186705.1|186615.1|186583.7|186493.7|618
1738683600000|2025-02-04 15:40:00|186702.8|186612.8|186674.5|186584.5|186764.2|186674.2|186660.3|186570.3|670
1738683900000|2025-02-04 15:45:00|186677.6|186587.6|186505|186415|186704.1|186614.1|186496.7|186406.7|531
1738684200000|2025-02-04 15:50:00|186503.4|186413.4|186539.6|186449.6|186633.9|186543.9|186503|186413|580
1738684500000|2025-02-04 15:55:00|186540|186450|186532.4|186442.4|186551.6|186461.6|186440.7|186350.7|478
1738684800000|2025-02-04 16:00:00|186531.2|186441.2|186437.7|186347.7|186556.7|186466.7|186397.4|186307.4|450
1738685100000|2025-02-04 16:05:00|186437.6|186347.6|186452.7|186362.7|186488.9|186398.9|186421|186322.7|731
1738685400000|2025-02-04 16:10:00|186452.8|186362.8|186559.9|186469.9|186566.4|186476.4|186445.6|186355.6|674
1738685700000|2025-02-04 16:15:00|186555|186465|186475.8|186385.8|186585.2|186495.2|186454.8|186364.8|601
1738686000000|2025-02-04 16:20:00|186480.5|186390.5|186537.8|186447.8|186551|186461|186479.5|186389.5|578
1738686300000|2025-02-04 16:25:00|186531.3|186441.3|186511|186421|186601.6|186511.6|186501.3|186411.3|620
1738686600000|2025-02-04 16:30:00|186512|186422|186536.7|186446.7|186556.3|186466.3|186497.8|186407.8|479
1738686900000|2025-02-04 16:35:00|186535.7|186445.7|186510.1|186420.1|186542.1|186452.1|186484.4|186394.4|436
1738687200000|2025-02-04 16:40:00|186510.4|186420.4|186591.6|186501.6|186619.5|186529.5|186488.2|186398.2|478
1738687500000|2025-02-04 16:45:00|186591.8|186501.8|186609|186519|186615.8|186525.8|186570.3|186480.3|588
1738687800000|2025-02-04 16:50:00|186607.5|186517.5|186659.1|186569.1|186709|186619|186602.3|186512.3|584
1738688100000|2025-02-04 16:55:00|186663.4|186573.4|186773.5|186683.5|186813|186723|186651.8|186561.8|552
1738688400000|2025-02-04 17:00:00|186772.9|186682.9|186778.3|186688.3|186807.5|186717.5|186756.2|186666.2|368
1738688700000|2025-02-04 17:05:00|186782.8|186692.8|186816|186726|186821.9|186731.9|186764.2|186674.2|390
1738689000000|2025-02-04 17:10:00|186812.6|186722.6|186817.6|186727.6|186865.6|186775.6|186792.8|186702.8|415
1738689300000|2025-02-04 17:15:00|186820|186730|187000.6|186870.6|187004|186914|186815.2|186725.2|700
1738689600000|2025-02-04 17:20:00|186998.3|186868.3|186982.7|186892.7|187025.3|186935.3|186907.2|186817.2|638
1738689900000|2025-02-04 17:25:00|186981.6|186891.6|186980.3|186890.3|186996.9|186906.9|186930|186840|610
1738690200000|2025-02-04 17:30:00|186980.1|186890.1|186927.6|186837.6|187024.8|186934.8|186898.2|186808.2|534
1738690500000|2025-02-04 17:35:00|186927.2|186837.2|186906.3|186816.3|186927.6|186837.6|186871.5|186781.5|423
1738690800000|2025-02-04 17:40:00|186906.9|186816.9|186881|186791|186930.8|186840.8|186873.4|186783.4|466
1738691100000|2025-02-04 17:45:00|186878.6|186788.6|186903.6|186813.6|186927.4|186837.4|186867|186777|568
1738691400000|2025-02-04 17:50:00|186904.9|186814.9|186862.5|186772.5|186904.9|186814.9|186839.8|186749.8|665
1738691700000|2025-02-04 17:55:00|186868.9|186778.9|186841.5|186751.5|186877.2|186787.2|186833.3|186743.3|646
1738692000000|2025-02-04 18:00:00|186841.8|186751.8|186841.8|186751.8|186896.7|186806.7|186828|186738|471
1738692300000|2025-02-04 18:05:00|186839.4|186749.4|186811.4|186721.4|186853.2|186763.2|186802.3|186712.3|550
1738692600000|2025-02-04 18:10:00|186809.4|186719.4|186792.6|186702.6|186820.3|186730.3|186761.1|186671.1|517
1738692900000|2025-02-04 18:15:00|186792.8|186702.8|186803.4|186713.4|186809.4|186719.4|186767.5|186677.5|523
1738693200000|2025-02-04 18:20:00|186802.1|186712.1|186765|186675|186814.3|186724.3|186757.8|186667.8|608
1738693500000|2025-02-04 18:25:00|186767.9|186677.9|186738.7|186648.7|186777.7|186687.7|186735.7|186645.7|622
1738693800000|2025-02-04 18:30:00|186738.9|186648.9|186721.9|186631.9|186747.1|186657.1|186711.3|186621.3|424
1738694100000|2025-02-04 18:35:00|186716|186626|186744.9|186654.9|186756.4|186666.4|186711.1|186621.1|516
1738694400000|2025-02-04 18:40:00|186742.2|186652.2|186701.1|186611.1|186746.1|186656.1|186661.6|186571.6|465
1738694700000|2025-02-04 18:45:00|186704.9|186614.9|186697.3|186607.3|186723.6|186633.6|186681.6|186591.6|556
1738695000000|2025-02-04 18:50:00|186695.5|186605.5|186696.2|186606.2|186723|186633|186690.9|186600.9|434
1738695300000|2025-02-04 18:55:00|186696.4|186606.4|186791.2|186701.2|186818.7|186728.7|186674.8|186584.8|740
1738695600000|2025-02-04 19:00:00|186788.6|186698.6|186766.8|186676.8|186846.5|186756.5|186765.7|186675.7|667
1738695900000|2025-02-04 19:05:00|186769.2|186679.2|186725|186635|186776.1|186686.1|186672.5|186582.5|333
1738696200000|2025-02-04 19:10:00|186720.4|186630.4|186734.2|186644.2|186740.5|186650.5|186700.4|186610.4|479
1738696500000|2025-02-04 19:15:00|186731.3|186641.3|186746.3|186656.3|186795.4|186705.4|186707.8|186617.8|486
1738696800000|2025-02-04 19:20:00|186746.8|186656.8|186671.9|186581.9|186750.8|186660.8|186657.4|186567.4|413
1738697100000|2025-02-04 19:25:00|186673|186583|186720.1|186630.1|186754.7|186664.7|186673|186583|521
1738697400000|2025-02-04 19:30:00|186716.5|186626.5|186674.6|186584.6|186720.3|186630.3|186654.7|186564.7|610
1738697700000|2025-02-04 19:35:00|186676.2|186586.2|186737.5|186647.5|186743.5|186653.5|186671.6|186581.6|554
1738698000000|2025-02-04 19:40:00|186737.7|186647.7|186718.7|186628.7|186747|186657|186701.1|186611.1|496
1738698300000|2025-02-04 19:45:00|186718.6|186628.6|186716.8|186626.8|186750.6|186660.6|186706.1|186616.1|588
1738698600000|2025-02-04 19:50:00|186717.3|186627.3|186686.2|186596.2|186731|186641|186674|186584|534
1738698900000|2025-02-04 19:55:00|186686|186596|186734.2|186644.2|186779.3|186689.3|186672.7|186582.7|568
1738699200000|2025-02-04 20:00:00|186731.6|186641.6|186783|186693|186836.1|186746.1|186712.4|186622.4|483
1738699500000|2025-02-04 20:05:00|186783.2|186693.2|186775.9|186685.9|186804.4|186714.4|186768.2|186678.2|314
1738699800000|2025-02-04 20:10:00|186771.3|186681.3|186718.6|186628.6|186777.7|186687.7|186705.9|186615.9|391
1738700100000|2025-02-04 20:15:00|186720.6|186630.6|186715.7|186625.7|186733.2|186643.2|186684.1|186594.1|312
1738700400000|2025-02-04 20:20:00|186722.4|186632.4|186783.9|186693.9|186794.8|186704.8|186715.2|186625.2|296
1738700700000|2025-02-04 20:25:00|186785.9|186695.9|186744.5|186654.5|186797.5|186707.5|186742.2|186652.2|348
1738701000000|2025-02-04 20:30:00|186746.4|186656.4|186771.8|186681.8|186775.6|186685.6|186734.3|186644.3|258
1738701300000|2025-02-04 20:35:00|186770|186680|186716.3|186626.3|186772.8|186682.8|186707.8|186617.8|233
1738701600000|2025-02-04 20:40:00|186714.5|186624.5|186716.4|186626.4|186731.4|186641.4|186704|186614|196
1738701900000|2025-02-04 20:45:00|186716.5|186626.5|186705.9|186615.9|186724.4|186634.4|186685.9|186595.9|221
1738702200000|2025-02-04 20:50:00|186706.2|186616.2|186697.3|186607.3|186725.2|186635.2|186678.8|186588.8|327
1738702500000|2025-02-04 20:55:00|186697.5|186607.5|186728.4|186638.4|186743.7|186653.7|186687.1|186597.1|387
1738702800000|2025-02-04 21:00:00|186728.3|186638.3|186711.6|186621.6|186730.8|186640.8|186706.1|186616.1|107
1738703100000|2025-02-04 21:05:00|186710.8|186620.8|186774.7|186684.7|186825.7|186714.5|186710.8|186620.8|93
1738703400000|2025-02-04 21:10:00|186774.2|186684.2|186794.6|186664.6|186797.8|186691.1|186774.1|186664.1|66
1738703700000|2025-02-04 21:15:00|186794.3|186664.3|186793.2|186663.2|186795.9|186665.9|186787.3|186657.3|68
1738704000000|2025-02-04 21:20:00|186788.6|186658.6|186793.5|186663.5|186797.4|186692.5|186780.3|186657.3|88
1738704300000|2025-02-04 21:25:00|186792|186662|186789|186659|186795.7|186665.7|186785|186655|94
1738704600000|2025-02-04 21:30:00|186787.5|186657.5|186789.1|186659.1|186799.9|186669.9|186783.8|186653.8|80
1738704900000|2025-02-04 21:35:00|186787|186657|186792.2|186662.2|186795.3|186665.3|186785.3|186655.3|80
1738705200000|2025-02-04 21:40:00|186796.8|186666.8|186785.7|186527.3|186858|186690.9|186656|186491.5|1108
1738705500000|2025-02-04 21:45:00|186816.7|186518.8|186879.5|186563|186932.8|186624.1|186719|186471.6|1139
1738705800000|2025-02-04 21:50:00|186832.5|186534.3|186898.2|186556.6|186952.7|186726.6|186772.5|186484.7|1194
1738706100000|2025-02-04 21:55:00|186887.1|186557.7|186872.4|186530.4|186968.6|186674.3|186804.3|186464.8|1175
1738706400000|2025-02-04 22:00:00|186852|186510|186857.7|186515.7|186861.6|186519.6|186852|186510|3
1738707300000|2025-02-04 22:15:00|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738708200000|2025-02-04 22:30:00|186906.1|186564.1|186906.8|186564.8|186912.1|186570.1|186904.4|186562.4|76
1738708500000|2025-02-04 22:35:00|186906.7|186564.7|186906.7|186564.7|186906.7|186564.7|186906.7|186564.7|1
1738709400000|2025-02-04 22:50:00|186906.9|186564.9|186906.8|186564.8|186907.3|186565.3|186906.7|186564.7|36
1738709700000|2025-02-04 22:55:00|186898.8|186556.8|186898.8|186556.8|186898.8|186556.8|186887.7|186545.7|3
1738710000000|2025-02-04 23:00:00|186887.7|186545.7|186870.3|186528.3|186968.2|186626.2|186826.2|186484.2|112
1738710300000|2025-02-04 23:05:00|186870.4|186528.4|186905.2|186563.2|186905.4|186563.4|186866.8|186524.8|47
1738710600000|2025-02-04 23:10:00|186905.4|186563.4|186887.7|186545.7|186909.9|186567.9|186883.5|186541.5|44
1738710900000|2025-02-04 23:15:00|186909.9|186567.9|186905.7|186563.7|186921|186579|186875.2|186533.2|26
1738711200000|2025-02-04 23:20:00|186875.2|186533.2|186875.2|186533.2|186999.5|186657.5|186811.9|186469.9|16
1738711500000|2025-02-04 23:25:00|186875.3|186533.3|186905.8|186563.8|186909.5|186567.5|186875.1|186533.1|43
1738711800000|2025-02-04 23:30:00|186905.7|186563.7|186905.8|186563.8|186905.8|186563.8|186875.1|186533.1|17
1738712100000|2025-02-04 23:35:00|186905.7|186563.7|186905.7|186563.7|186905.8|186563.8|186874.7|186532.7|26
1738712400000|2025-02-04 23:40:00|186905.6|186563.6|186905.8|186563.8|186905.8|186685|186815|186505|51
1738712700000|2025-02-04 23:45:00|186875.2|186533.2|186905.8|186563.8|186909.5|186567.5|186875.2|186533.2|13
1738713000000|2025-02-04 23:50:00|186905.9|186563.9|186905.8|186563.8|186906|186564|186875.2|186533.2|56
1738713300000|2025-02-04 23:55:00|186875.2|186533.2|186903|186561|186909.6|186567.6|186875.1|186533.1|46
1738713600000|2025-02-05 00:00:00|186906.4|186564.4|186920.4|186578.4|187022.5|186680.5|186874.5|186558.3|163
1738713900000|2025-02-05 00:05:00|186917.5|186575.5|186917.1|186599.4|186929.5|186641.8|186859.5|186573.7|152
1738714200000|2025-02-05 00:10:00|186915.1|186599.5|186900.4|186597.3|186924.9|186638|186849.9|186549|108
1738714500000|2025-02-05 00:15:00|186850|186638|186890.8|186681|186959.5|186681.4|186850|186599.1|125
1738714800000|2025-02-05 00:20:00|186890.5|186681.1|186891.1|186675.7|186964.9|186688.3|186890.4|186621.3|82
1738715100000|2025-02-05 00:25:00|186891.4|186675.5|186845.8|186715.8|186936.6|186731.1|186844.3|186628.1|101
1738715400000|2025-02-05 00:30:00|186905.1|186689.5|186852.4|186620.8|186948.7|186715.8|186823.6|186548.5|113
1738715700000|2025-02-05 00:35:00|186852.5|186620.7|186853.1|186622|186910.9|186631.6|186826.6|186568.7|80
1738716000000|2025-02-05 00:40:00|186853|186583.6|186838.8|186617.1|186908.1|186648.7|186778.6|186560.4|91
1738716300000|2025-02-05 00:45:00|186838.2|186617.7|186906.5|186702.6|186938.4|186705.6|186776.9|186555.4|89
1738716600000|2025-02-05 00:50:00|186976.5|186705.4|186985.1|186779.8|187054.7|186800|186917.7|186668|143
1738716900000|2025-02-05 00:55:00|186976.7|186758.9|186947.1|186817.1|187021.4|186817.8|186883.5|186726.5|90
1738717200000|2025-02-05 01:00:00|186913.3|186783.3|186781.8|186691.8|186991.5|186901.5|186781.8|186676.1|824
1738717500000|2025-02-05 01:05:00|186785.8|186695.8|186794.5|186664.5|186830|186710.4|186753.5|186639.9|537
1738717800000|2025-02-05 01:10:00|186810|186680|186792.2|186702.2|186839.9|186734.6|186769|186639|384
1738718100000|2025-02-05 01:15:00|186791.2|186701.2|186906.1|186816.1|186934.5|186826.1|186694.9|186564.9|817
1738718400000|2025-02-05 01:20:00|186908.3|186818.3|186881.7|186751.7|186940.1|186842.6|186801.1|186676.6|576
1738718700000|2025-02-05 01:25:00|186875|186745|186817.9|186687.9|186921.2|186791.2|186791.5|186661.5|470
1738719000000|2025-02-05 01:30:00|186817.8|186687.8|187005.2|186875.2|187083.4|186929.9|186817.8|186687.8|869
1738719300000|2025-02-05 01:35:00|187007.7|186877.7|187008.1|186878.1|187064.4|186934.4|186964.3|186834.3|993
1738719600000|2025-02-05 01:40:00|187006.1|186876.1|186977.7|186887.7|187043.7|186936.7|186964.9|186865.3|783
1738719900000|2025-02-05 01:45:00|186980.4|186890.4|186996.2|186906.2|187059.9|186951.1|186963.8|186852.9|762
1738720200000|2025-02-05 01:50:00|187003|186913|187094.1|187004.1|187114.2|187008.5|186979.9|186879.6|591
1738720500000|2025-02-05 01:55:00|187083.8|186993.8|187094.9|187004.9|187124.1|187014.5|187070.3|186980.3|433
1738720800000|2025-02-05 02:00:00|187101.8|187011.8|187096.6|186966.6|187200.6|187104.2|187080.3|186957.2|767
1738721100000|2025-02-05 02:05:00|187096.9|186966.9|187043.3|186953.3|187146.5|187016.5|187039.4|186940.1|554
1738721400000|2025-02-05 02:10:00|187031.1|186941.1|186883.1|186753.1|187039.4|186949.4|186824.7|186720.3|668
1738721700000|2025-02-05 02:15:00|186896.7|186766.7|186916|186826|186947.7|186857.7|186877.1|186760.5|699
1738722000000|2025-02-05 02:20:00|186916.3|186826.3|186880|186790|186930.4|186840.4|186844.3|186749.5|386
1738722300000|2025-02-05 02:25:00|186886.5|186796.5|186871.8|186781.8|186923.5|186833.5|186858|186768|432
1738722600000|2025-02-05 02:30:00|186872|186782|186941.7|186851.7|186951.3|186861.3|186861.2|186771.2|587
1738722900000|2025-02-05 02:35:00|186941|186851|186927.4|186837.4|187047.5|186921.3|186921.4|186831.4|583
1738723200000|2025-02-05 02:40:00|186931.4|186841.4|186927|186837|186964.3|186874.3|186908.3|186818.3|471
1738723500000|2025-02-05 02:45:00|186920.7|186830.7|186928.9|186838.9|186945.3|186855.3|186902|186812|537
1738723800000|2025-02-05 02:50:00|186930.3|186840.3|186918.3|186828.3|186962.2|186872.2|186918.1|186828.1|485
1738724100000|2025-02-05 02:55:00|186920|186830|186915.1|186825.1|187002.6|186912.6|186898.5|186808.5|532
1738724400000|2025-02-05 03:00:00|186917.9|186827.9|186957|186867|186960.6|186870.6|186838.7|186730.1|626
1738724700000|2025-02-05 03:05:00|186957.6|186867.6|186941.2|186851.2|186970.9|186880.9|186921|186831|376
1738725000000|2025-02-05 03:10:00|186944.7|186854.7|186898|186808|186951.7|186861.7|186867.9|186777.9|489
1738725300000|2025-02-05 03:15:00|186903.6|186813.6|186862.2|186772.2|186923.1|186833.1|186840.3|186750.3|355
1738725600000|2025-02-05 03:20:00|186862.9|186772.9|186906.6|186816.6|186920.9|186830.9|186832.2|186741.8|375
1738725900000|2025-02-05 03:25:00|186912.9|186822.9|186835|186745|186918.9|186828.9|186815|186725|205
1738726200000|2025-02-05 03:30:00|186835.3|186745.3|186817.7|186727.7|186847.6|186757.6|186792.5|186702.5|272
1738726500000|2025-02-05 03:35:00|186822.1|186732.1|186845.8|186755.8|186889.2|186785.3|186800.2|186710.2|307
1738726800000|2025-02-05 03:40:00|186851|186761|186871.3|186781.3|186891.3|186788.7|186835.7|186705.7|262
1738727100000|2025-02-05 03:45:00|186869.8|186779.8|186884.4|186794.4|186926.9|186836.9|186828.4|186738.4|244
1738727400000|2025-02-05 03:50:00|186884.7|186794.7|186888.5|186798.5|186912.5|186815.7|186871.1|186779|210
1738727700000|2025-02-05 03:55:00|186888.1|186798.1|186951.8|186861.8|186963.5|186873.5|186887.6|186797.6|224
1738728000000|2025-02-05 04:00:00|186947.9|186857.9|186999.4|186909.4|187020.3|186930.3|186911.1|186821.1|307
1738728300000|2025-02-05 04:05:00|186996.7|186906.7|186936.9|186846.9|187000.7|186910.7|186934.4|186840.8|194
1738728600000|2025-02-05 04:10:00|186937.1|186847.1|186930|186840|186964.8|186847.1|186908.9|186818.9|141
1738728900000|2025-02-05 04:15:00|186937.7|186847.7|186995.2|186905.2|187028.5|186938.5|186916.3|186826.3|216
1738729200000|2025-02-05 04:20:00|186992.3|186902.3|187015.3|186925.3|187041.5|186951.5|186965.3|186875.3|157
1738729500000|2025-02-05 04:25:00|187013.1|186923.1|187027.8|186937.8|187032.3|186942.3|186977.1|186887.1|162
1738729800000|2025-02-05 04:30:00|187028.8|186938.8|186979.3|186889.3|187028.8|186938.8|186973.2|186883.2|221
1738730100000|2025-02-05 04:35:00|186979.5|186889.5|187019.6|186929.6|187030.8|186940.8|186959.7|186869.7|219
1738730400000|2025-02-05 04:40:00|187022.1|186932.1|186958.2|186868.2|187035.7|186945.7|186958.2|186868.2|242
1738730700000|2025-02-05 04:45:00|186959.5|186869.5|186950.7|186860.7|186975|186885|186928.2|186838.2|163
1738731000000|2025-02-05 04:50:00|186952.7|186862.7|186967.5|186877.5|186990.2|186900.2|186931.1|186841.1|121
1738731300000|2025-02-05 04:55:00|186971.7|186881.7|186953.1|186863.1|187000.5|186910.5|186936.4|186846.4|181
1738731600000|2025-02-05 05:00:00|186944.3|186854.3|187076.6|186946.6|187082.1|186954.7|186935.2|186845.2|346
1738731900000|2025-02-05 05:05:00|187075|186945|187034.8|186944.8|187084.7|186994.7|187029.2|186939.2|404
1738732200000|2025-02-05 05:10:00|187032.8|186942.8|187059.6|186969.6|187063.8|186973.8|187030|186940|280
1738732500000|2025-02-05 05:15:00|187059.8|186969.8|186972.1|186882.1|187080|186990|186904.1|186814.1|490
1738732800000|2025-02-05 05:20:00|186977.5|186887.5|186921.8|186831.8|187016.8|186911.6|186807|186717|601
1738733100000|2025-02-05 05:25:00|186924.3|186834.3|186979.3|186889.3|187030.4|186923.9|186903.4|186811.2|853
1738733400000|2025-02-05 05:30:00|186988.7|186898.7|186926.4|186836.4|187004.3|186914.3|186917.6|186827.6|879
1738733700000|2025-02-05 05:35:00|186925.5|186835.5|186989.8|186859.8|187007.5|186894.2|186834|186744|776
1738734000000|2025-02-05 05:40:00|186994.4|186864.4|186985.8|186895.8|187006.7|186899.5|186935.4|186824.6|622
1738734300000|2025-02-05 05:45:00|186986.1|186896.1|186958.8|186828.8|187024.3|186904.3|186914.5|186799.2|469
1738734600000|2025-02-05 05:50:00|186960|186830|186936.4|186806.4|186969.9|186864.3|186912.4|186797.1|682
1738734900000|2025-02-05 05:55:00|186940.9|186810.9|186923.6|186833.6|186954.5|186847.5|186914.6|186784.6|394
1738735200000|2025-02-05 06:00:00|186925.3|186835.3|186976.1|186886.1|187011.7|186906.8|186920.4|186822.2|474
1738735500000|2025-02-05 06:05:00|186977.1|186887.1|186861.3|186771.3|187016.2|186896|186858.8|186752.7|600
1738735800000|2025-02-05 06:10:00|186865.5|186775.5|186840|186750|186875.2|186785.2|186830.2|186740.2|779
1738736100000|2025-02-05 06:15:00|186839.8|186749.8|186723.1|186633.1|186843.6|186753.6|186716.5|186612.8|961
1738736400000|2025-02-05 06:20:00|186724.1|186634.1|186639.9|186509.9|186776.4|186657.5|186623.9|186493.9|529
1738736700000|2025-02-05 06:25:00|186638.1|186508.1|186672.3|186542.3|186675.3|186559.4|186610.6|186495.5|710
1738737000000|2025-02-05 06:30:00|186646.3|186556.3|186670.2|186540.2|186691.4|186586.5|186638.5|186519.2|740
1738737300000|2025-02-05 06:35:00|186671.5|186541.5|186622.1|186492.1|186707.1|186577.1|186621.6|186491.6|562
1738737600000|2025-02-05 06:40:00|186622.2|186492.2|186748.5|186618.5|186822.5|186696.6|186614.9|186492|311
1738737900000|2025-02-05 06:45:00|186743.4|186613.4|186710.7|186580.7|186748.6|186618.6|186631|186528.3|661
1738738200000|2025-02-05 06:50:00|186708.7|186578.7|186698.4|186568.4|186721.8|186631.8|186663.7|186565.1|141
1738738500000|2025-02-05 06:55:00|186699|186569|186716.1|186626.1|186736.8|186627.6|186692.2|186565|192
1738738800000|2025-02-05 07:00:00|186721.4|186631.4|186700.3|186610.3|186811.8|186681.8|186649.5|186559.3|217
1738739100000|2025-02-05 07:05:00|186699.8|186609.8|186578.1|186488.1|186785.6|186655.6|186578.1|186471.6|191
1738739400000|2025-02-05 07:10:00|186597.7|186467.7|186402.9|186312.9|186651.3|186521.3|186388.4|186298.4|306
1738739700000|2025-02-05 07:15:00|186395.5|186305.5|186340.8|186210.8|186418.7|186328.7|186296|186169.3|295
1738740000000|2025-02-05 07:20:00|186338.4|186208.4|186395|186305|186400.2|186310.2|186241.6|186151.6|273
1738740300000|2025-02-05 07:25:00|186387.9|186297.9|186221.6|186131.6|186387.9|186297.9|186220.5|186130.5|352
1738740600000|2025-02-05 07:30:00|186221.8|186131.8|186204.3|186114.3|186225.3|186135.3|186125.5|186035.5|349
1738740900000|2025-02-05 07:35:00|186204.5|186114.5|186194|186104|186355.4|186265.4|186141.1|186051.1|343
1738741200000|2025-02-05 07:40:00|186186.9|186096.9|186276.6|186186.6|186360.9|186270.9|186176.8|186086.8|325
1738741500000|2025-02-05 07:45:00|186276.2|186186.2|186024.6|185934.6|186298.1|186208.1|186008.8|185918.8|354
1738741800000|2025-02-05 07:50:00|186021.9|185931.9|186252.1|186122.1|186260|186141.7|185997.5|185907.5|288
1738742100000|2025-02-05 07:55:00|186254.6|186124.6|186146.9|186056.9|186262|186132|186019.6|185929.6|360
1738742400000|2025-02-05 08:00:00|186146.4|186056.4|186142.4|186052.4|186217|186127|186058.8|185968.8|348
1738742700000|2025-02-05 08:05:00|186140.1|186050.1|186356.8|186266.8|186385.2|186295.2|186120.4|186030.4|391
1738743000000|2025-02-05 08:10:00|186358.3|186268.3|186359.8|186229.8|186393.9|186300.5|186249.5|186159.5|374
1738743300000|2025-02-05 08:15:00|186356.5|186226.5|186477.1|186387.1|186480|186390|186350.2|186220.2|426
1738743600000|2025-02-05 08:20:00|186477.4|186387.4|186332|186242|186478.5|186388.5|186305.6|186215.6|420
1738743900000|2025-02-05 08:25:00|186332.1|186242.1|186421.1|186331.1|186486.5|186396.5|186320.7|186230.7|659
1738744200000|2025-02-05 08:30:00|186423.3|186333.3|186270.5|186180.5|186472.5|186361.8|186177.8|186087.8|491
1738744500000|2025-02-05 08:35:00|186273.4|186183.4|186329.2|186239.2|186463.1|186373.1|186204.9|186092.9|671
1738744800000|2025-02-05 08:40:00|186323.6|186233.6|186306.9|186216.9|186406.3|186316.3|186197.5|186107.5|484
1738745100000|2025-02-05 08:45:00|186304.4|186214.4|186311.4|186221.4|186321|186231|186180.8|186090.8|397
1738745400000|2025-02-05 08:50:00|186314.7|186224.7|186173.8|186083.8|186328.3|186238.3|186156.2|186066.2|348
1738745700000|2025-02-05 08:55:00|186173.9|186083.9|186263.6|186173.6|186283.7|186193.7|186120.3|186030.3|450
1738746000000|2025-02-05 09:00:00|186267.1|186177.1|186087.9|185997.9|186280.3|186190.3|186070.8|185980.8|477
1738746300000|2025-02-05 09:05:00|186085.6|185995.6|186213.8|186083.8|186303.4|186173.4|186060.4|185970.4|496
1738746600000|2025-02-05 09:10:00|186213|186083|186174.8|186084.8|186256.4|186138.6|186158.8|186068.8|445
1738746900000|2025-02-05 09:15:00|186180.9|186090.9|186238|186108|186313.1|186186.8|186172.8|186073|648
1738747200000|2025-02-05 09:20:00|186218.9|186088.9|186162.9|186072.9|186227.3|186130.1|186126.5|186036.5|382
1738747500000|2025-02-05 09:25:00|186162.8|186072.8|186157.9|186027.9|186214.4|186124.4|186079|185989|533
1738747800000|2025-02-05 09:30:00|186154.3|186024.3|186056|185966|186160.5|186044.5|186052.9|185962.9|357
1738748100000|2025-02-05 09:35:00|186052.3|185962.3|186140.7|186050.7|186191.5|186101.5|186037.6|185947.6|334
1738748400000|2025-02-05 09:40:00|186140.6|186050.6|185986.8|185856.8|186147.2|186057.2|185953.9|185851.8|402
1738748700000|2025-02-05 09:45:00|185989.2|185859.2|185994.9|185904.9|186023|185915.5|185939.7|185841.8|334
1738749000000|2025-02-05 09:50:00|185994|185904|186001|185911|186009.1|185919.1|185946.9|185856.9|317
1738749300000|2025-02-05 09:55:00|186014.3|185924.3|186125.7|186035.7|186149.7|186059.7|186014.3|185924.3|443
1738749600000|2025-02-05 10:00:00|186122.2|186032.2|185965.3|185875.3|186134.6|186044.6|185941.1|185851.1|446
1738749900000|2025-02-05 10:05:00|185964.9|185874.9|186070.2|185980.2|186110.8|186005.9|185927.4|185837.4|328
1738750200000|2025-02-05 10:10:00|186065.7|185975.7|186097.9|186007.9|186113.4|186023.4|186054.2|185964.2|261
1738750500000|2025-02-05 10:15:00|186092.4|186002.4|185996.9|185906.9|186109.6|186019.6|185955.2|185865.2|342
1738750800000|2025-02-05 10:20:00|186015.6|185885.6|186037.7|185907.7|186056.2|185943.8|185977.1|185847.1|248
1738751100000|2025-02-05 10:25:00|186037.6|185907.6|185943.9|185853.9|186050.5|185949|185932.4|185842.4|315
1738751400000|2025-02-05 10:30:00|185943.5|185853.5|185628.2|185538.2|185944.6|185854.6|185594.8|185504.8|432
1738751700000|2025-02-05 10:35:00|185622.8|185532.8|185675.5|185585.5|185689.2|185599.2|185598|185508|372
1738752000000|2025-02-05 10:40:00|185677.7|185587.7|185793.2|185703.2|185903|185813|185645.2|185555.2|515
1738752300000|2025-02-05 10:45:00|185791.1|185701.1|185743|185653|185845.1|185755.1|185738.1|185648.1|384
1738752600000|2025-02-05 10:50:00|185742.3|185652.3|185866|185776|185870.6|185780.6|185719.9|185629.9|336
1738752900000|2025-02-05 10:55:00|185865.8|185775.8|185874.1|185784.1|185956.8|185866.8|185822.5|185732.5|493
1738753200000|2025-02-05 11:00:00|185883.4|185793.4|185948.4|185858.4|185959.5|185869.5|185883.4|185793.4|587
1738753500000|2025-02-05 11:05:00|185948.3|185858.3|186116.3|186026.3|186135.5|186045.5|185935.7|185845.7|458
1738753800000|2025-02-05 11:10:00|186116.7|186026.7|186162|186072|186203.4|186113.4|186109|186019|654
1738754100000|2025-02-05 11:15:00|186161.9|186071.9|186204.7|186114.7|186222.2|186132.2|186146.8|186056.8|383
1738754400000|2025-02-05 11:20:00|186204.9|186114.9|186234|186144|186318.9|186228.9|186192.8|186102.8|367
1738754700000|2025-02-05 11:25:00|186234.3|186144.3|186205.1|186115.1|186243.3|186153.3|186192.7|186102.7|310
1738755000000|2025-02-05 11:30:00|186206.4|186116.4|186215.7|186125.7|186243|186153|186182.9|186092.9|257
1738755300000|2025-02-05 11:35:00|186223.8|186133.8|186287.3|186197.3|186362.3|186272.3|186215.8|186125.8|329
1738755600000|2025-02-05 11:40:00|186287.6|186197.6|186129.8|186039.8|186304.7|186214.7|186097.5|185993.5|325
1738755900000|2025-02-05 11:45:00|186145|186055|186142.5|186012.5|186168.3|186065.6|186125.6|186004.8|323
1738756200000|2025-02-05 11:50:00|186132.1|186042.1|186141|186051|186176|186060.8|186073.2|185964.8|357
1738756500000|2025-02-05 11:55:00|186138|186048|186165.8|186075.8|186221.7|186131.7|186115.4|186025.4|400
1738756800000|2025-02-05 12:00:00|186166|186076|186237.7|186147.7|186295.1|186201.3|186166|186056.8|503
1738757100000|2025-02-05 12:05:00|186239.9|186149.9|186252.7|186162.7|186254.2|186164.2|186210.2|186120.2|224
1738757400000|2025-02-05 12:10:00|186254.5|186164.5|186196.7|186106.7|186254.5|186164.5|186195.6|186105.6|209
1738757700000|2025-02-05 12:15:00|186196.8|186106.8|186183.2|186093.2|186207.8|186117.8|186166.8|186076.8|210
1738758000000|2025-02-05 12:20:00|186180.6|186090.6|186164.9|186074.9|186185.9|186095.9|186123.6|186033.6|289
1738758300000|2025-02-05 12:25:00|186159.3|186069.3|186054.1|185964.1|186164.9|186074.9|186024.6|185934.6|457
1738758600000|2025-02-05 12:30:00|186053.7|185963.7|185972|185842|186054.4|185964.4|185964.3|185842|361
1738758900000|2025-02-05 12:35:00|185972.2|185842.2|185859.7|185769.7|186004.4|185912.1|185856.3|185766.3|361
1738759200000|2025-02-05 12:40:00|185857.4|185767.4|185874.1|185784.1|185918.9|185828.9|185836.8|185746.8|216
1738759500000|2025-02-05 12:45:00|185873.9|185783.9|185939.3|185849.3|185972|185882|185866.4|185776.4|213
1738759800000|2025-02-05 12:50:00|185939.1|185849.1|185925.6|185795.6|185957.2|185849.3|185892.8|185785.3|387
1738760100000|2025-02-05 12:55:00|185929|185799|185903.1|185773.1|185941.9|185811.9|185866.3|185756.3|324
1738760400000|2025-02-05 13:00:00|185905.7|185775.7|185717.2|185627.2|185916|185786|185716.3|185626.3|382
1738760700000|2025-02-05 13:05:00|185718|185628|185703.1|185613.1|185752.5|185662.5|185649|185559|542
1738761000000|2025-02-05 13:10:00|185703|185613|185851.7|185509.7|185853.3|185613.3|185601.6|185447.8|530
1738761300000|2025-02-05 13:15:00|185840.5|185498.5|185835.4|185705.4|185973.3|185798.6|185790.3|185484.3|672
1738761600000|2025-02-05 13:20:00|185838.4|185708.4|185830.2|185700.2|185838.4|185708.4|185730.9|185600.9|470
1738761900000|2025-02-05 13:25:00|185813.2|185683.2|185816|185509.5|185824.2|185690.8|185724.9|185498.2|449
1738762200000|2025-02-05 13:30:00|185821.3|185505.3|186061|185931|186105.2|185975.2|185704.5|185496.3|712
1738762500000|2025-02-05 13:35:00|186059.1|185929.1|185981.4|185851.4|186093.3|185963.3|185952.1|185822.1|573
1738762800000|2025-02-05 13:40:00|185979.2|185849.2|186069.1|185939.1|186094.9|185964.9|185979.2|185849.2|661
1738763100000|2025-02-05 13:45:00|186066.9|185936.9|186280.8|186150.8|186297.1|186167.1|186059.6|185929.6|658
1738763400000|2025-02-05 13:50:00|186277.3|186147.3|186380.1|186250.1|186403.2|186273.2|186276.1|186146.1|785
1738763700000|2025-02-05 13:55:00|186381.9|186251.9|186347.8|186217.8|186396.4|186266.4|186285.6|186155.6|473
1738764000000|2025-02-05 14:00:00|186362.5|186232.5|186419.9|186329.9|186438.8|186348.8|186298.3|186178.7|487
1738764300000|2025-02-05 14:05:00|186414.8|186324.8|186280|186190|186444.2|186354.2|186246.9|186156.9|720
1738764600000|2025-02-05 14:10:00|186257.8|186167.8|186226.1|186136.1|186303.8|186213.8|186217.8|186127.8|486
1738764900000|2025-02-05 14:15:00|186222.4|186132.4|186188.2|186098.2|186272|186182|186155.5|186065.5|482
1738765200000|2025-02-05 14:20:00|186187.7|186097.7|186189.2|186099.2|186195.6|186105.6|186144.5|186054.5|444
1738765500000|2025-02-05 14:25:00|186187.6|186097.6|186156.3|186066.3|186292|186202|186146.3|186056.3|513
1738765800000|2025-02-05 14:30:00|186152.5|186062.5|186102.8|185972.8|186170.3|186080.3|186070.4|185963.3|526
1738766100000|2025-02-05 14:35:00|186108|185978|186020.4|185930.4|186127.7|186032.7|186005.2|185915.2|460
1738766400000|2025-02-05 14:40:00|186025.5|185935.5|186258.4|185916.4|186258.4|186070.2|186025.5|185916.4|489
1738766700000|2025-02-05 14:45:00|186240.2|185915.6|185966.5|185836.5|186240.2|186047.3|185956.4|185832.4|485
1738767000000|2025-02-05 14:50:00|185966.4|185836.4|185920.7|185830.7|185978.1|185864.6|185902.9|185783.5|395
1738767300000|2025-02-05 14:55:00|185915.2|185825.2|186070.3|185728.3|186215|185890.9|185872|185728.3|825
1738767600000|2025-02-05 15:00:00|186078.7|185736.7|185464.9|185374.9|186240.7|185898.7|185463.4|185373.4|832
1738767900000|2025-02-05 15:05:00|185463.8|185373.8|185575.3|185485.3|185684.6|185594.6|185456.4|185366.4|577
1738768200000|2025-02-05 15:10:00|185571.6|185481.6|185506.2|185416.2|185673.7|185583.7|185473.7|185383.7|565
1738768500000|2025-02-05 15:15:00|185508.1|185418.1|185541.2|185451.2|185557.1|185467.1|185421.7|185331.7|588
1738768800000|2025-02-05 15:20:00|185541.4|185451.4|185411.7|185321.7|185550.2|185460.2|185405.5|185315.5|475
1738769100000|2025-02-05 15:25:00|185414|185324|185548.4|185458.4|185556.7|185466.7|185406.4|185316.4|531
1738769400000|2025-02-05 15:30:00|185546.9|185456.9|185450.1|185360.1|185559.2|185469.2|185409|185307.2|479
1738769700000|2025-02-05 15:35:00|185455.4|185365.4|185484.9|185394.9|185523|185433|185405.6|185315.6|495
1738770000000|2025-02-05 15:40:00|185488.1|185398.1|185453.1|185363.1|185595.4|185496.5|185440.8|185350.8|661
1738770300000|2025-02-05 15:45:00|185450.4|185360.4|185482.2|185392.2|185552.9|185462.9|185445.5|185355.5|477
1738770600000|2025-02-05 15:50:00|185485.2|185395.2|185413.1|185323.1|185493.5|185403.5|185351.1|185261.1|514
1738770900000|2025-02-05 15:55:00|185387.4|185297.4|185442.6|185352.6|185520.3|185430.3|185382.1|185292.1|468
1738771200000|2025-02-05 16:00:00|185443.7|185353.7|185422.7|185332.7|185484.6|185394.6|185370|185280|475
1738771500000|2025-02-05 16:05:00|185417.7|185327.7|185488.7|185398.7|185502.2|185412.2|185408.8|185318.8|579
1738771800000|2025-02-05 16:10:00|185487.7|185397.7|185517|185427|185537.8|185447.8|185451|185361|610
1738772100000|2025-02-05 16:15:00|185517.1|185427.1|185565.2|185475.2|185604.8|185514.8|185512|185422|705
1738772400000|2025-02-05 16:20:00|185561.6|185471.6|185442.1|185352.1|185588.3|185498.3|185425.1|185335.1|482
1738772700000|2025-02-05 16:25:00|185438.6|185348.6|185459.1|185369.1|185485.7|185395.7|185438.6|185348.6|415
1738773000000|2025-02-05 16:30:00|185459.4|185369.4|185381.4|185291.4|185473.7|185383.7|185373.7|185283.7|465
1738773300000|2025-02-05 16:35:00|185381.3|185291.3|185367.8|185277.8|185395.6|185305.6|185294.4|185204.4|352
1738773600000|2025-02-05 16:40:00|185365.1|185275.1|185398|185308|185408.4|185318.4|185363|185273|350
1738773900000|2025-02-05 16:45:00|185398.8|185308.8|185390.1|185300.1|185440.2|185350.2|185380.8|185290.8|382
1738774200000|2025-02-05 16:50:00|185389.1|185299.1|185357|185267|185402.1|185312.1|185350.7|185260.7|218
1738774500000|2025-02-05 16:55:00|185359.2|185269.2|185344.7|185254.7|185368.4|185278.4|185336.3|185246.3|186
1738774800000|2025-02-05 17:00:00|185344.1|185254.1|185225.2|185135.2|185344.4|185254.4|185181.3|185091.3|337
1738775100000|2025-02-05 17:05:00|185225.5|185135.5|185222.3|185132.3|185227.2|185137.2|185173.1|185083.1|323
1738775400000|2025-02-05 17:10:00|185223.3|185133.3|185195.4|185105.4|185250|185160|185179.7|185089.7|252
1738775700000|2025-02-05 17:15:00|185194.6|185104.6|185267.8|185177.8|185291.2|185201.2|185180.7|185090.7|323
1738776000000|2025-02-05 17:20:00|185268.3|185178.3|185291.5|185201.5|185306.2|185216.2|185247.5|185157.5|492
1738776300000|2025-02-05 17:25:00|185294|185204|185320.4|185230.4|185329.6|185239.6|185275.6|185185.6|499
1738776600000|2025-02-05 17:30:00|185316.1|185226.1|185293|185203|185346.4|185256.4|185274.5|185184.5|393
1738776900000|2025-02-05 17:35:00|185294.8|185204.8|185261.9|185171.9|185297|185207|185250.5|185160.5|219
1738777200000|2025-02-05 17:40:00|185260.4|185170.4|185275.3|185185.3|185327.2|185237.2|185260.4|185170.4|228
1738777500000|2025-02-05 17:45:00|185274.7|185184.7|185265.5|185175.5|185280|185190|185253.6|185163.6|229
1738777800000|2025-02-05 17:50:00|185272.4|185182.4|185272|185182|185320.3|185230.3|185245.8|185155.8|339
1738778100000|2025-02-05 17:55:00|185271.9|185181.9|185290.2|185200.2|185366.3|185276.3|185271.9|185181.9|280
1738778400000|2025-02-05 18:00:00|185295.6|185205.6|185292.7|185202.7|185305.6|185215.6|185268|185178|351
1738778700000|2025-02-05 18:05:00|185295|185205|185294.1|185204.1|185319.7|185229.7|185279.6|185189.6|250
1738779000000|2025-02-05 18:10:00|185300.1|185210.1|185292|185202|185329.9|185239.9|185289.9|185199.9|267
1738779300000|2025-02-05 18:15:00|185295|185205|185268.7|185178.7|185320.2|185230.2|185256.7|185166.7|313
1738779600000|2025-02-05 18:20:00|185270.7|185180.7|185339.9|185249.9|185351.1|185261.1|185243|185153|272
1738779900000|2025-02-05 18:25:00|185344.1|185254.1|185383.6|185293.6|185394.2|185304.2|185339.4|185249.4|293
1738780200000|2025-02-05 18:30:00|185382.8|185292.8|185403.5|185313.5|185416.2|185326.2|185371.8|185281.8|219
1738780500000|2025-02-05 18:35:00|185408.1|185318.1|185397|185307|185422.2|185332.2|185391.5|185301.5|232
1738780800000|2025-02-05 18:40:00|185397.8|185307.8|185445|185315|185445|185333.7|185370.2|185280.2|315
1738781100000|2025-02-05 18:45:00|185445.5|185315.5|185439|185349|185453.5|185354|185410.3|185314.9|196
1738781400000|2025-02-05 18:50:00|185439.2|185349.2|185446.9|185356.9|185456.9|185366.9|185424.5|185334.5|231
1738781700000|2025-02-05 18:55:00|185447.1|185357.1|185456.2|185366.2|185462.5|185372.5|185428.5|185338.5|319
1738782000000|2025-02-05 19:00:00|185455.6|185365.6|185570.2|185480.2|185582.5|185492.5|185454.2|185364.2|384
1738782300000|2025-02-05 19:05:00|185568.5|185478.5|185550.1|185460.1|185592.1|185502.1|185512.2|185422.2|569
1738782600000|2025-02-05 19:10:00|185550.4|185460.4|185562.7|185472.7|185601.2|185511.2|185550.4|185460.4|430
1738782900000|2025-02-05 19:15:00|185565.6|185475.6|185583.7|185493.7|185600.7|185510.7|185534.6|185444.6|456
1738783200000|2025-02-05 19:20:00|185582.6|185492.6|185594.2|185504.2|185618.6|185528.6|185577.7|185487.7|352
1738783500000|2025-02-05 19:25:00|185587.3|185497.3|185600.7|185510.7|185623.2|185533.2|185583.4|185493.4|395
1738783800000|2025-02-05 19:30:00|185596.7|185506.7|185674.9|185584.9|185716.2|185592.3|185583.4|185493.4|397
1738784100000|2025-02-05 19:35:00|185677.2|185587.2|185642.8|185552.8|185707.3|185587.2|185635.6|185529.3|287
1738784400000|2025-02-05 19:40:00|185640.2|185550.2|185653.9|185563.9|185673.3|185583.3|185634.5|185544.5|352
1738784700000|2025-02-05 19:45:00|185655.4|185565.4|185621.1|185531.1|185670|185580|185545.4|185455.4|434
1738785000000|2025-02-05 19:50:00|185621.2|185531.2|185624.5|185534.5|185640.8|185550.8|185601.5|185511.5|321
1738785300000|2025-02-05 19:55:00|185623.8|185533.8|185674|185584|185706.7|185616.7|185592.9|185502.9|407
1738785600000|2025-02-05 20:00:00|185674.4|185584.4|185695.9|185605.9|185702.4|185612.4|185661.1|185571.1|388
1738785900000|2025-02-05 20:05:00|185698.2|185608.2|185704.7|185614.7|185708.7|185618.7|185686.8|185596.8|299
1738786200000|2025-02-05 20:10:00|185703.3|185613.3|185698.9|185608.9|185723|185633|185687.2|185597.2|308
1738786500000|2025-02-05 20:15:00|185700.7|185610.7|185691.2|185601.2|185704|185614|185665.4|185575.4|250
1738786800000|2025-02-05 20:20:00|185693.4|185603.4|185691.6|185601.6|185702|185612|185669.5|185579.5|333
1738787100000|2025-02-05 20:25:00|185692.8|185602.8|185692.5|185602.5|185701.9|185611.9|185667.6|185577.6|434
1738787400000|2025-02-05 20:30:00|185690.7|185600.7|185681.2|185591.2|185712.7|185622.7|185675.9|185585.9|327
1738787700000|2025-02-05 20:35:00|185682.8|185592.8|185673.5|185583.5|185694.4|185604.4|185606.1|185516.1|338
1738788000000|2025-02-05 20:40:00|185673.7|185583.7|185692.5|185602.5|185705.2|185615.2|185669.6|185579.6|282
1738788300000|2025-02-05 20:45:00|185693.8|185603.8|185712.6|185622.6|185722.4|185632.4|185674|185584|383
1738788600000|2025-02-05 20:50:00|185713.8|185623.8|185666.6|185576.6|185716.5|185626.5|185620.1|185530.1|385
1738788900000|2025-02-05 20:55:00|185662.4|185572.4|185635.3|185545.3|185679.5|185589.5|185617.7|185527.7|353
1738789200000|2025-02-05 21:00:00|185643.1|185553.1|185654|185564|185661.1|185571.1|185617.7|185527.7|316
1738789500000|2025-02-05 21:05:00|185656|185566|185653.6|185563.6|185672.1|185582.1|185628.2|185538.2|213
1738789800000|2025-02-05 21:10:00|185652.8|185562.8|185648.5|185558.5|185655.9|185565.9|185633.6|185543.6|195
1738790100000|2025-02-05 21:15:00|185645.3|185555.3|185617.4|185527.4|185654.5|185564.5|185605.8|185515.8|185
1738790400000|2025-02-05 21:20:00|185622.1|185532.1|185613.1|185523.1|185640.5|185550.5|185606.7|185516.7|208
1738790700000|2025-02-05 21:25:00|185619.5|185529.5|185612.2|185522.2|185629.6|185539.6|185604.8|185514.8|268
1738791000000|2025-02-05 21:30:00|185614.6|185524.6|185658.2|185568.2|185659.5|185569.5|185610.7|185507.9|121
1738791300000|2025-02-05 21:35:00|185656.8|185566.8|185638.3|185548.3|185682.7|185572.9|185638.3|185527.1|84
1738791600000|2025-02-05 21:40:00|185638.4|185548.4|185679.9|185549.9|185693.8|185563.8|185633.3|185503.3|132
1738791900000|2025-02-05 21:45:00|185679.5|185549.5|185592.9|185462.9|185689.3|185559.3|185556.1|185379.7|190
1738792200000|2025-02-05 21:50:00|185591.5|185461.5|185615|185485|185713.3|185543.6|185585.3|185377.2|883
1738792500000|2025-02-05 21:55:00|185606.6|185476.6|185788.6|185446.6|185813.8|185545.4|185595.7|185316.3|666
1738792800000|2025-02-05 22:00:00|185796.5|185454.5|185701.2|185359.2|185796.5|185454.5|185701.2|185359.2|3
1738793100000|2025-02-05 22:05:00|185627.8|185285.8|185627.8|185285.8|185627.8|185285.8|185627.8|185285.8|1
1738794600000|2025-02-05 22:30:00|185652.9|185310.9|185682.7|185340.7|185682.7|185340.7|185652.9|185310.9|29
1738794900000|2025-02-05 22:35:00|185683.3|185341.3|185696.2|185354.2|185696.8|185354.8|185679.5|185337.5|49
1738795200000|2025-02-05 22:40:00|185697.6|185355.6|185689.9|185347.9|185697.6|185355.6|185689.1|185347.1|57
1738795500000|2025-02-05 22:45:00|185689.1|185347.1|185688.3|185346.3|185689.1|185347.1|185685.5|185343.5|48
1738795800000|2025-02-05 22:50:00|185688.8|185346.8|185695.7|185353.7|185696.7|185354.7|185688.8|185346.8|22
1738796100000|2025-02-05 22:55:00|185696.1|185354.1|185725.2|185383.2|185725.8|185383.8|185696.1|185354.1|64
1738796400000|2025-02-05 23:00:00|185695.3|185353.3|185608.5|185266.5|185715.5|185373.5|185606.7|185264.7|78
1738796700000|2025-02-05 23:05:00|185658.5|185316.5|185675.2|185333.2|185684.5|185342.5|185608.5|185266.5|62
1738797000000|2025-02-05 23:10:00|185700.2|185358.2|185681.4|185339.4|185741.9|185399.9|185655.7|185313.7|67
1738797300000|2025-02-05 23:15:00|185647.4|185305.4|185647.4|185305.4|185675.4|185333.4|185647|185305|60
1738797600000|2025-02-05 23:20:00|185675.2|185333.2|185675.2|185333.2|185675.7|185333.7|185647.3|185305.3|87
1738797900000|2025-02-05 23:25:00|185647.4|185305.4|185647.4|185305.4|185675.2|185333.2|185646.5|185304.5|72
1738798200000|2025-02-05 23:30:00|185675.2|185333.2|185650.2|185308.2|185675.3|185333.3|185639.1|185297.1|32
1738798500000|2025-02-05 23:35:00|185650.3|185308.3|185639.1|185297.1|185650.3|185308.3|185638.9|185296.9|42
1738798800000|2025-02-05 23:40:00|185650.2|185308.2|185762.7|185420.7|185848.3|185506.3|185639.1|185297.1|116
1738799100000|2025-02-05 23:45:00|185762.8|185420.8|185693.8|185351.8|185808.2|185496|185674.7|185332.7|111
1738799400000|2025-02-05 23:50:00|185694.1|185352.1|185712.7|185370.7|185714.9|185372.9|185693.8|185351.8|92
1738799700000|2025-02-05 23:55:00|185712|185370|185707.8|185365.8|185718.2|185376.2|185680.9|185338.9|101
1738800000000|2025-02-06 00:00:00|185707.9|185365.9|185572.8|185230.8|185712|185370|185526|185184|132
1738800300000|2025-02-06 00:05:00|185573.1|185243.9|185502.5|185256.3|185575.5|185277.8|185474.4|185213|117
1738800600000|2025-02-06 00:10:00|185501.8|185257.2|185539.4|185237.6|185542.6|185261|185498.8|185218.1|114
1738800900000|2025-02-06 00:15:00|185537.6|185239.4|185525.5|185288.8|185549|185288.9|185470.4|185211.9|127
1738801200000|2025-02-06 00:20:00|185525.3|185289.2|185510.5|185308.7|185544|185348.3|185472.7|185270.1|146
1738801500000|2025-02-06 00:25:00|185510.1|185308.5|185555.8|185266.2|185575.5|185344.2|185472.4|185266.2|130
1738801800000|2025-02-06 00:30:00|185557.5|185251.1|185607.6|185334.8|185647|185336.9|185549.3|185238.7|115
1738802100000|2025-02-06 00:35:00|185611.8|185323.9|185630|185314|185639.2|185336.1|185605.3|185303|93
1738802400000|2025-02-06 00:40:00|185630.4|185313.6|185601|185336.8|185638.4|185337.2|185570.3|185283.5|109
1738802700000|2025-02-06 00:45:00|185602|185335.6|185619|185326|185650.3|185344|185597|185314.6|110
1738803000000|2025-02-06 00:50:00|185617.2|185327.8|185666|185406|185732.4|185474.9|185606.5|185325.4|137
1738803300000|2025-02-06 00:55:00|185659.8|185399.8|185727.9|185385.9|185734.8|185463.6|185651.5|185360|105
1738803600000|2025-02-06 01:00:00|185691.7|185440.3|185531.4|185401.4|185729.7|185490.8|185528.6|185387.7|177
1738803900000|2025-02-06 01:05:00|185531|185401|185637.2|185507.2|185660.2|185530.2|185514.5|185384.5|163
1738804200000|2025-02-06 01:10:00|185640.5|185510.5|185650.9|185520.9|185652.5|185522.5|185615|185485|175
1738804500000|2025-02-06 01:15:00|185646.4|185516.4|185611.9|185481.9|185646.4|185516.4|185584.8|185454.8|191
1738804800000|2025-02-06 01:20:00|185610.8|185480.8|185632|185502|185640.4|185510.4|185602.9|185472.9|160
1738805100000|2025-02-06 01:25:00|185630.6|185500.6|185652.3|185522.3|185671.2|185541.2|185629.5|185499.5|121
1738805400000|2025-02-06 01:30:00|185648.9|185518.9|185594.1|185464.1|185666.7|185536.7|185586.4|185424.7|220
1738805700000|2025-02-06 01:35:00|185604|185474|185535.5|185405.5|185639.2|185498.8|185527.6|185397.6|264
1738806000000|2025-02-06 01:40:00|185554.4|185424.4|185530.5|185400.5|185557.7|185427.7|185496.1|185366.1|288
1738806300000|2025-02-06 01:45:00|185529.9|185399.9|185516.7|185386.7|185571|185409.5|185509.5|185364.9|201
1738806600000|2025-02-06 01:50:00|185516.6|185386.6|185528.8|185398.8|185601|185471|185508.9|185378.9|181
1738806900000|2025-02-06 01:55:00|185529.5|185399.5|185516.8|185386.8|185532|185402|185465.4|185335.4|210
1738807200000|2025-02-06 02:00:00|185526.3|185396.3|185510.5|185380.5|185588.8|185404.6|185476.1|185334.2|158
1738807500000|2025-02-06 02:05:00|185515.6|185385.6|185603.3|185473.3|185609.7|185479.7|185515.6|185385.6|196
1738807800000|2025-02-06 02:10:00|185603.5|185473.5|185602.9|185472.9|185680.6|185503.4|185554.9|185417.5|239
1738808100000|2025-02-06 02:15:00|185614.2|185484.2|185623.6|185493.6|185632.7|185502.7|185598.4|185468.4|212
1738808400000|2025-02-06 02:20:00|185619.9|185489.9|185704.8|185574.8|185744.8|185593.7|185619.9|185489.9|156
1738808700000|2025-02-06 02:25:00|185708.3|185578.3|185692|185562|185749.3|185583|185690.3|185522.2|160
1738809000000|2025-02-06 02:30:00|185691.6|185561.6|185688.5|185558.5|185737.5|185573.8|185682.8|185505.7|191
1738809300000|2025-02-06 02:35:00|185688.7|185558.7|185683.2|185553.2|185741.7|185582.2|185680.1|185512.1|170
1738809600000|2025-02-06 02:40:00|185716.8|185515|185693.3|185563.3|185736|185583.8|185678|185507.3|152
1738809900000|2025-02-06 02:45:00|185700|185570|185685.3|185555.3|185743|185588.7|185678.9|185520|208
1738810200000|2025-02-06 02:50:00|185685.7|185555.7|185619.6|185489.6|185736|185568|185606.7|185459.5|121
1738810500000|2025-02-06 02:55:00|185628.8|185498.8|185624.9|185494.9|185643.1|185513.1|185610.3|185480.3|105
1738810800000|2025-02-06 03:00:00|185628.9|185498.9|185674.2|185544.2|185687.3|185557.3|185612.2|185482.2|136
1738811100000|2025-02-06 03:05:00|185671|185541|185681.1|185551.1|185681.8|185551.8|185664.5|185534.5|100
1738811400000|2025-02-06 03:10:00|185686.3|185556.3|185699.9|185569.9|185729|185599|185686.3|185556.3|130
1738811700000|2025-02-06 03:15:00|185693.4|185563.4|185701.9|185571.9|185713.3|185583.3|185690.5|185560.5|118
1738812000000|2025-02-06 03:20:00|185700.9|185570.9|185704.7|185574.7|185716.4|185586.4|185695.1|185565.1|119
1738812300000|2025-02-06 03:25:00|185704.5|185574.5|185711.3|185621.3|185741.8|185633.9|185704.5|185574.5|128
1738812600000|2025-02-06 03:30:00|185714.3|185624.3|185729.7|185599.7|185734.6|185632.1|185711.3|185586.4|141
1738812900000|2025-02-06 03:35:00|185730.3|185600.3|185714.6|185624.6|185741.7|185631.9|185714|185593.3|87
1738813200000|2025-02-06 03:40:00|185715.2|185625.2|185851.2|185721.2|185868.8|185747.2|185714.4|185624.4|173
1738813500000|2025-02-06 03:45:00|185852.8|185722.8|185826.3|185696.3|185859.4|185729.4|185823.4|185693.4|164
1738813800000|2025-02-06 03:50:00|185830.7|185700.7|185774.6|185644.6|185847.1|185717.1|185767|185637|135
1738814100000|2025-02-06 03:55:00|185771.3|185641.3|185742.7|185612.7|185773.6|185643.6|185712.5|185582.5|129
1738814400000|2025-02-06 04:00:00|185743.1|185613.1|185738.5|185608.5|185764.7|185634.7|185730.8|185600.8|137
1738814700000|2025-02-06 04:05:00|185738.3|185608.3|185759.1|185629.1|185763.7|185647.9|185725.2|185608.3|116
1738815000000|2025-02-06 04:10:00|185759|185629|185700.3|185610.3|185762.1|185632.1|185666.4|185568.5|155
1738815300000|2025-02-06 04:15:00|185701.3|185611.3|185716.9|185626.9|185742.2|185629.6|185700.6|185594.2|76
1738815600000|2025-02-06 04:20:00|185720.1|185630.1|185698.3|185568.3|185741.2|185632.3|185683.6|185553.6|112
1738815900000|2025-02-06 04:25:00|185697.4|185567.4|185742.3|185612.3|185745.3|185625.3|185682.1|185552.1|113
1738816200000|2025-02-06 04:30:00|185744.7|185614.7|185760.8|185630.8|185762.4|185654.2|185670.9|185576.4|132
1738816500000|2025-02-06 04:35:00|185761.3|185631.3|185787.5|185697.5|185796.8|185706.8|185721.5|185609.8|126
1738816800000|2025-02-06 04:40:00|185786.8|185696.8|185780.2|185690.2|185811.5|185698.6|185765|185663.2|251
1738817100000|2025-02-06 04:45:00|185784|185694|185822.2|185692.2|185828.3|185701.9|185779.1|185672.3|194
1738817400000|2025-02-06 04:50:00|185815.9|185685.9|185802.4|185672.4|185837.4|185707.4|185794.3|185664.3|144
1738817700000|2025-02-06 04:55:00|185806.8|185676.8|185820.9|185690.9|185833.8|185703.8|185800.5|185670.5|109
1738818000000|2025-02-06 05:00:00|185821|185691|185762.5|185632.5|185832.4|185702.4|185760.8|185630.8|271
1738818300000|2025-02-06 05:05:00|185765.3|185635.3|185786.9|185656.9|185794.7|185664.7|185741.7|185611.7|227
1738818600000|2025-02-06 05:10:00|185787.3|185657.3|185723.6|185593.6|185802.4|185672.4|185723.6|185593.6|255
1738818900000|2025-02-06 05:15:00|185727.4|185597.4|185727.1|185597.1|185793.3|185663.3|185715.8|185585.8|274
1738819200000|2025-02-06 05:20:00|185727.9|185597.9|185742.4|185612.4|185744.3|185614.3|185713.7|185583.7|274
1738819500000|2025-02-06 05:25:00|185742.7|185612.7|185721.8|185591.8|185751.8|185621.8|185692.2|185562.2|171
1738819800000|2025-02-06 05:30:00|185720.4|185590.4|185721.2|185591.2|185741.4|185611.4|185694.1|185564.1|284
1738820100000|2025-02-06 05:35:00|185721.8|185591.8|185769.3|185639.3|185776.2|185646.2|185714.4|185584.4|235
1738820400000|2025-02-06 05:40:00|185769|185639|185822.9|185692.9|185840.3|185710.3|185767.9|185637.9|196
1738820700000|2025-02-06 05:45:00|185817|185687|185820.4|185690.4|185838.9|185723.1|185809.5|185685.8|151
1738821000000|2025-02-06 05:50:00|185820.5|185690.5|185913.4|185783.4|185950.8|185820.8|185819.9|185689.9|295
1738821300000|2025-02-06 05:55:00|185916.6|185786.6|185909.6|185779.6|185927.9|185797.9|185903.7|185773.7|162
1738821600000|2025-02-06 06:00:00|185912.6|185782.6|185732.9|185642.9|185918|185788|185731.2|185619.7|226
1738821900000|2025-02-06 06:05:00|185733.6|185643.6|185772.6|185642.6|185775.8|185676.9|185723.9|185626.2|212
1738822200000|2025-02-06 06:10:00|185773.5|185643.5|185959|185829|185973.4|185843.4|185737.1|185629.9|219
1738822500000|2025-02-06 06:15:00|185958.1|185828.1|185807.3|185677.3|185958.5|185828.5|185791.5|185661.5|180
1738822800000|2025-02-06 06:20:00|185805.9|185675.9|185885.4|185755.4|185927.1|185797.1|185796|185671.8|206
1738823100000|2025-02-06 06:25:00|185886.7|185756.7|185911.5|185781.5|185959.7|185829.7|185866.1|185738.5|239
1738823400000|2025-02-06 06:30:00|185911|185781|185906.6|185776.6|185926.3|185796.3|185896.5|185766.5|157
1738823700000|2025-02-06 06:35:00|185906.3|185776.3|185904.4|185774.4|185940.8|185810.8|185873.5|185743.5|231
1738824000000|2025-02-06 06:40:00|185916|185786|186005.5|185875.5|186045.2|185937.3|185908.1|185778.1|334
1738824300000|2025-02-06 06:45:00|186001.6|185871.6|186097.3|186007.3|186103.9|186007.4|186001.5|185871.5|222
1738824600000|2025-02-06 06:50:00|186117.4|185987.4|186095.5|185965.5|186128.8|186015|186067.4|185958.6|307
1738824900000|2025-02-06 06:55:00|186100.5|185970.5|186106.9|185976.9|186123.6|186011.6|186064.5|185955.3|487
1738825200000|2025-02-06 07:00:00|186111.7|185981.7|186058.2|185968.2|186125.1|186027.7|186050.3|185941.2|232
1738825500000|2025-02-06 07:05:00|186054.5|185964.5|186153.4|186063.4|186186.9|186096.9|186025.9|185900.1|395
1738825800000|2025-02-06 07:10:00|186154.7|186064.7|186120.5|186030.5|186157.9|186067.9|186090.2|186000.2|283
1738826100000|2025-02-06 07:15:00|186120.6|186030.6|186030.3|185940.3|186143.4|186053.4|185996.9|185906.9|434
1738826400000|2025-02-06 07:20:00|186026.6|185936.6|185989.7|185899.7|186031.4|185941.4|185915.9|185825.9|272
1738826700000|2025-02-06 07:25:00|185989.8|185899.8|185988.1|185898.1|186017.3|185923.6|185968.4|185871.5|151
1738827000000|2025-02-06 07:30:00|185980.1|185890.1|186019.9|185889.9|186019.9|185893.4|185900|185770|230
1738827300000|2025-02-06 07:35:00|186019.5|185889.5|186048.9|185958.9|186113.1|185995.5|185986.4|185876.8|188
1738827600000|2025-02-06 07:40:00|186055.8|185965.8|186139.8|186049.8|186278.7|186148.7|186054.7|185964.7|430
1738827900000|2025-02-06 07:45:00|186155.9|186065.9|186527.3|186437.3|186678.2|186541.4|186151.8|186061.8|441
1738828200000|2025-02-06 07:50:00|186530.3|186440.3|186610.6|186520.6|186655.3|186565.3|186457.8|186334.3|413
1738828500000|2025-02-06 07:55:00|186609.2|186519.2|186705.4|186615.4|186741.1|186635|186561.2|186471.2|498
1738828800000|2025-02-06 08:00:00|186714.7|186624.7|186593.1|186463.1|186853.7|186763.7|186586|186456|355
1738829100000|2025-02-06 08:05:00|186588.5|186458.5|186747.5|186617.5|186818.7|186689.3|186562.9|186453|223
1738829400000|2025-02-06 08:10:00|186747.2|186617.2|186772.2|186682.2|186805.8|186715.8|186717.4|186587.4|201
1738829700000|2025-02-06 08:15:00|186771.6|186681.6|186665.4|186575.4|186794.2|186704.2|186610.8|186520.8|392
1738830000000|2025-02-06 08:20:00|186664.2|186574.2|186611.6|186521.6|186676.6|186586.6|186576.2|186462.8|410
1738830300000|2025-02-06 08:25:00|186607.1|186517.1|186700|186610|186713.8|186623.8|186595.6|186480|325
1738830600000|2025-02-06 08:30:00|186696.2|186606.2|186515.5|186425.5|186706.9|186616.9|186481.5|186391.5|388
1738830900000|2025-02-06 08:35:00|186515.4|186425.4|186399|186309|186521.9|186431.9|186373.1|186283.1|430
1738831200000|2025-02-06 08:40:00|186398.8|186308.8|186337.7|186247.7|186422.1|186332.1|186224.8|186134.8|388
1738831500000|2025-02-06 08:45:00|186341.3|186251.3|186364.3|186274.3|186404.6|186314.6|186276.8|186186.8|299
1738831800000|2025-02-06 08:50:00|186362.3|186272.3|186389.3|186299.3|186412.9|186322.9|186352.5|186262.5|243
1738832100000|2025-02-06 08:55:00|186387.6|186297.6|186346.3|186256.3|186387.6|186297.6|186322.1|186232.1|228
1738832400000|2025-02-06 09:00:00|186345.6|186255.6|186247.7|186157.7|186388.1|186298.1|186243.8|186153.8|390
1738832700000|2025-02-06 09:05:00|186240.8|186150.8|186176.9|186086.9|186290.1|186200.1|186171.5|186081.5|373
1738833000000|2025-02-06 09:10:00|186176.3|186086.3|186181.6|186091.6|186203.4|186102.4|186112.4|186022.4|387
1738833300000|2025-02-06 09:15:00|186181.2|186091.2|186370.6|186280.6|186383.9|186293.9|186179|186089|311
1738833600000|2025-02-06 09:20:00|186373|186283|186415.8|186325.8|186466.1|186376.1|186344.3|186254.3|326
1738833900000|2025-02-06 09:25:00|186416.4|186326.4|186406.5|186316.5|186433|186343|186393.9|186303.9|346
1738834200000|2025-02-06 09:30:00|186406.8|186316.8|186226|186136|186462.8|186344|186221.2|186111.8|362
1738834500000|2025-02-06 09:35:00|186227.2|186137.2|186215.1|186125.1|186258.6|186147.3|186158.2|186068.2|176
1738834800000|2025-02-06 09:40:00|186214.6|186124.6|186229.7|186139.7|186258.1|186168.1|186214.6|186124.6|182
1738835100000|2025-02-06 09:45:00|186232.5|186142.5|186122.1|186032.1|186232.5|186142.5|186044.1|185954.1|321
1738835400000|2025-02-06 09:50:00|186122.4|186032.4|186093.6|186003.6|186151.5|186061.5|186090.2|186000.2|233
1738835700000|2025-02-06 09:55:00|186095.7|186005.7|186217.5|186127.5|186220.3|186130.3|186095.7|186005.7|215
1738836000000|2025-02-06 10:00:00|186214.2|186124.2|186112.5|186022.5|186214.2|186124.2|186073.8|185983.8|332
1738836300000|2025-02-06 10:05:00|186114.8|186024.8|186042.6|185952.6|186120.1|186030.1|185921.5|185831.5|422
1738836600000|2025-02-06 10:10:00|186041.7|185951.7|186045.3|185955.3|186047.5|185957.5|185974.9|185884.9|233
1738836900000|2025-02-06 10:15:00|186045.2|185955.2|186008.1|185918.1|186239.9|186149.9|185982.7|185892.7|452
1738837200000|2025-02-06 10:20:00|186007.6|185917.6|186037.9|185907.9|186045.1|185917.6|185998.4|185868.4|325
1738837500000|2025-02-06 10:25:00|186037.6|185907.6|185938.4|185848.4|186039.2|185909.2|185917|185827|244
1738837800000|2025-02-06 10:30:00|185938.9|185848.9|185938.2|185848.2|185986.4|185896.4|185922.2|185832.2|208
1738838100000|2025-02-06 10:35:00|185936.2|185846.2|186007|185917|186049.9|185959.9|185910.5|185820.5|280
1738838400000|2025-02-06 10:40:00|186000.5|185910.5|186062.9|185972.9|186063.2|185973.2|185996.7|185906.7|319
1738838700000|2025-02-06 10:45:00|186062.1|185972.1|186063.4|185933.4|186114.7|186014.7|186028.2|185924.5|387
1738839000000|2025-02-06 10:50:00|186064|185934|186068.7|185978.7|186120.8|186030.8|186064|185934|240
1738839300000|2025-02-06 10:55:00|186072.9|185982.9|186080.4|185990.4|186150.3|186060.3|186062.6|185972.6|355
1738839600000|2025-02-06 11:00:00|186091.7|186001.7|186144.3|186054.3|186153.6|186063.6|186082|185992|234
1738839900000|2025-02-06 11:05:00|186145.1|186055.1|186239.4|186149.4|186249.8|186159.8|186132.9|186042.9|345
1738840200000|2025-02-06 11:10:00|186242.1|186152.1|186320.6|186230.6|186388.7|186298.7|186239.9|186149.9|408
1738840500000|2025-02-06 11:15:00|186319.1|186229.1|186096.8|186006.8|186322.7|186232.7|186096.8|186006.8|362
1738840800000|2025-02-06 11:20:00|186097.7|186007.7|185963.2|185873.2|186153.4|186063.4|185949.1|185859.1|427
1738841100000|2025-02-06 11:25:00|185964|185874|186041.3|185951.3|186049.2|185959.2|185881.1|185791.1|270
1738841400000|2025-02-06 11:30:00|186036.3|185946.3|186125.4|186035.4|186173.4|186083.4|186036.3|185946.3|335
1738841700000|2025-02-06 11:35:00|186125.5|186035.5|185943.8|185853.8|186137|186047|185906.1|185816.1|395
1738842000000|2025-02-06 11:40:00|185943.4|185853.4|185994.4|185904.4|186023|185933|185943.4|185853.4|365
1738842300000|2025-02-06 11:45:00|185996.2|185906.2|185969.9|185879.9|186060.3|185970.3|185916|185826|342
1738842600000|2025-02-06 11:50:00|185967.3|185877.3|185945.1|185855.1|185977.4|185887.4|185937.2|185847.2|161
1738842900000|2025-02-06 11:55:00|185943.6|185853.6|185965|185835|185965|185859.8|185936.9|185832|110
1738843200000|2025-02-06 12:00:00|185961.9|185831.9|185893.4|185803.4|186060.8|185930.8|185886.9|185796.9|700
1738843500000|2025-02-06 12:05:00|185893.1|185803.1|185815.6|185725.6|185943.3|185853.3|185787.8|185697.8|464
1738843800000|2025-02-06 12:10:00|185848.2|185758.2|185791.9|185701.9|185874.3|185784.3|185784.5|185694.5|343
1738844100000|2025-02-06 12:15:00|185789|185699|185940.6|185850.6|185950.6|185860.6|185789|185699|313
1738844400000|2025-02-06 12:20:00|185943.6|185853.6|185918.6|185828.6|186025.7|185935.7|185892.8|185802.8|436
1738844700000|2025-02-06 12:25:00|185916.5|185826.5|185864.3|185774.3|185943.1|185853.1|185845.5|185755.5|301
1738845000000|2025-02-06 12:30:00|185857.7|185767.7|185870.2|185780.2|185872.7|185782.7|185756.9|185666.9|477
1738845300000|2025-02-06 12:35:00|185873.4|185783.4|185895.8|185805.8|185897|185807|185872.3|185782.3|191
1738845600000|2025-02-06 12:40:00|185895.7|185805.7|185906.8|185816.8|185910|185820|185818.6|185728.6|347
1738845900000|2025-02-06 12:45:00|185907.4|185817.4|186015.8|185925.8|186026.7|185936.7|185902.9|185812.9|468
1738846200000|2025-02-06 12:50:00|186013.4|185923.4|185994.9|185904.9|186032|185942|185979.4|185889.4|305
1738846500000|2025-02-06 12:55:00|185995.4|185905.4|185956.2|185866.2|186003|185905.4|185944.1|185844.1|315
1738846800000|2025-02-06 13:00:00|185963.2|185873.2|186051.4|185961.4|186090.8|186000.8|185876|185786|524
1738847100000|2025-02-06 13:05:00|186053.6|185963.6|186158.7|186068.7|186229.4|186139.4|186053.6|185963.6|484
1738847400000|2025-02-06 13:10:00|186158.5|186068.5|186143|186053|186222.4|186132.4|186114.4|186024.4|513
1738847700000|2025-02-06 13:15:00|186140.7|186050.7|186212.3|186122.3|186224.5|186134.5|186137.7|186047.7|421
1738848000000|2025-02-06 13:20:00|186211.2|186121.2|186214.4|186124.4|186237.3|186147.3|186153.6|186063.6|480
1738848300000|2025-02-06 13:25:00|186218.1|186128.1|186218|185876|186266.1|186138.6|186143.5|185876|475
1738848600000|2025-02-06 13:30:00|186234.8|185892.8|185889.6|185799.6|186297.8|186018.2|185885.6|185795.6|438
1738848900000|2025-02-06 13:35:00|185890|185800|185824.3|185734.3|185927.1|185837.1|185790.3|185695.1|539
1738849200000|2025-02-06 13:40:00|185824.4|185734.4|185906.9|185816.9|185931|185841|185808.3|185718.3|255
1738849500000|2025-02-06 13:45:00|185907.9|185817.9|185890.1|185800.1|185957.3|185867.3|185872.8|185782.8|330
1738849800000|2025-02-06 13:50:00|185887|185797|185764.7|185674.7|185916.9|185826.9|185724.5|185634.5|447
1738850100000|2025-02-06 13:55:00|185766.1|185676.1|185726.4|185636.4|185822.3|185732.3|185701.4|185611.4|665
1738850400000|2025-02-06 14:00:00|185711|185621|185622.6|185532.6|185790.2|185700.2|185618.3|185528.3|504
1738850700000|2025-02-06 14:05:00|185620.2|185530.2|185718.2|185628.2|185730.7|185640.7|185610.3|185520.3|409
1738851000000|2025-02-06 14:10:00|185716.3|185626.3|185701.1|185611.1|185797.4|185707.4|185664.8|185574.8|397
1738851300000|2025-02-06 14:15:00|185705.1|185615.1|185683.7|185593.7|185727.3|185624.5|185622.4|185532.4|199
1738851600000|2025-02-06 14:20:00|185686.4|185596.4|185677|185587|185700|185610|185659.9|185569.9|200
1738851900000|2025-02-06 14:25:00|185665.1|185575.1|185636.4|185546.4|185678.6|185588.6|185580.5|185490.5|349
1738852200000|2025-02-06 14:30:00|185635.5|185545.5|185622.5|185532.5|185749|185659|185596.8|185489.7|514
1738852500000|2025-02-06 14:35:00|185621.8|185531.8|185622|185532|185667.3|185577.3|185581.4|185491.4|499
1738852800000|2025-02-06 14:40:00|185622.8|185532.8|185416.7|185326.7|185630.4|185540.4|185356.7|185266.7|493
1738853100000|2025-02-06 14:45:00|185416.8|185326.8|185660.1|185570.1|185664.8|185574.8|185394.3|185304.3|446
1738853400000|2025-02-06 14:50:00|185660.3|185570.3|185582.5|185492.5|185661.1|185571.1|185543.2|185453.2|344
1738853700000|2025-02-06 14:55:00|185582.6|185492.6|185727.6|185637.6|185728.7|185638.7|185582.5|185492.5|551
1738854000000|2025-02-06 15:00:00|185730|185640|185681.3|185591.3|185824|185734|185661.4|185571.4|608
1738854300000|2025-02-06 15:05:00|185680.3|185590.3|185577.4|185487.4|185711.7|185590.3|185564.1|185460.1|445
1738854600000|2025-02-06 15:10:00|185579.2|185489.2|185571.7|185481.7|185625.9|185535.9|185537.6|185447.6|194
1738854900000|2025-02-06 15:15:00|185571.6|185481.6|185432|185342|185575|185485|185411.5|185321.5|335
1738855200000|2025-02-06 15:20:00|185430.3|185340.3|185217.7|185127.7|185430.3|185340.3|185202.7|185112.7|353
1738855500000|2025-02-06 15:25:00|185214.3|185124.3|185208.6|185118.6|185215.4|185125.4|185166.5|185076.5|354
1738855800000|2025-02-06 15:30:00|185209.3|185119.3|185186.9|185096.9|185304.3|185214.3|185179.7|185089.7|456
1738856100000|2025-02-06 15:35:00|185187.2|185097.2|184994.2|184904.2|185188.8|185098.8|184955.5|184865.5|453
1738856400000|2025-02-06 15:40:00|184990.8|184900.8|185126.5|185036.5|185133.3|185043.3|184977.8|184887.8|428
1738856700000|2025-02-06 15:45:00|185126.9|185036.9|184958.8|184868.8|185127.5|185037.5|184912|184822|494
1738857000000|2025-02-06 15:50:00|184959.2|184869.2|184967.2|184877.2|184996.6|184906.6|184893.1|184803.1|424
1738857300000|2025-02-06 15:55:00|184968.9|184878.9|184948.2|184858.2|185024.3|184934.3|184934.6|184844.6|453
1738857600000|2025-02-06 16:00:00|184959.2|184869.2|184951.4|184861.4|184971.7|184881.7|184925.8|184835.8|332
1738857900000|2025-02-06 16:05:00|184952.7|184862.7|184926.9|184836.9|184982.1|184892.1|184919.4|184829.4|389
1738858200000|2025-02-06 16:10:00|184923.7|184833.7|184944|184854|184953.8|184863.8|184917.6|184827.6|337
1738858500000|2025-02-06 16:15:00|184946|184856|184955.1|184865.1|184963.2|184873.2|184889.8|184799.8|353
1738858800000|2025-02-06 16:20:00|184960|184870|184928.3|184838.3|184971.2|184881.2|184914.6|184824.6|438
1738859100000|2025-02-06 16:25:00|184930.8|184840.8|184949.6|184859.6|184957.5|184867.5|184910.4|184820.4|444
1738859400000|2025-02-06 16:30:00|184947|184857|184970.1|184880.1|185010.8|184920.8|184935.5|184845.5|421
1738859700000|2025-02-06 16:35:00|184971.6|184881.6|184978.2|184888.2|185040.3|184950.3|184934.6|184844.6|442
1738860000000|2025-02-06 16:40:00|184980.7|184890.7|184966.7|184876.7|184991.9|184901.9|184926.2|184836.2|281
1738860300000|2025-02-06 16:45:00|184969|184879|184965.6|184875.6|184978.4|184888.4|184926.5|184836.5|272
1738860600000|2025-02-06 16:50:00|184965.8|184875.8|184905.7|184815.7|184984|184894|184861.1|184771.1|423
1738860900000|2025-02-06 16:55:00|184905.6|184815.6|184892.2|184802.2|184944.3|184854.3|184870.1|184780.1|366
1738861200000|2025-02-06 17:00:00|184894.6|184804.6|184838.1|184748.1|184923.8|184833.8|184798|184708|475
1738861500000|2025-02-06 17:05:00|184838.3|184748.3|184683.7|184593.7|184838.3|184748.3|184656.7|184566.7|314
1738861800000|2025-02-06 17:10:00|184685.3|184595.3|184690.5|184600.5|184712.1|184622|184599.7|184509.7|256
1738862100000|2025-02-06 17:15:00|184690.3|184600.3|184702.3|184612.3|184721.2|184631.2|184642.8|184552.8|306
1738862400000|2025-02-06 17:20:00|184701.9|184611.9|184581.8|184491.8|184758.1|184668.1|184551.2|184421.2|314
1738862700000|2025-02-06 17:25:00|184580.8|184490.8|184551.3|184461.3|184635|184545|184546.4|184456.4|266
1738863000000|2025-02-06 17:30:00|184553.2|184463.2|184582.5|184492.5|184584.8|184494.8|184528.9|184438.9|320
1738863300000|2025-02-06 17:35:00|184581.1|184491.1|184616.8|184526.8|184622|184532|184551.7|184461.7|335
1738863600000|2025-02-06 17:40:00|184616.4|184526.4|184625.6|184535.6|184629.5|184539.5|184544.6|184454.6|287
1738863900000|2025-02-06 17:45:00|184625.3|184535.3|184624.5|184534.5|184665.6|184575.6|184607.1|184517.1|308
1738864200000|2025-02-06 17:50:00|184622.1|184532.1|184674.2|184584.2|184702.1|184612.1|184622|184532|292
1738864500000|2025-02-06 17:55:00|184672.2|184582.2|184662.3|184572.3|184688.1|184598.1|184641|184551|338
1738864800000|2025-02-06 18:00:00|184659.8|184569.8|184600|184510|184666.1|184576.1|184576.1|184486.1|336
1738865100000|2025-02-06 18:05:00|184608.5|184518.5|184671|184581|184779.7|184649.7|184568.7|184478.7|356
1738865400000|2025-02-06 18:10:00|184672.3|184582.3|184575.2|184485.2|184677.3|184587.3|184575.2|184485.2|676
1738865700000|2025-02-06 18:15:00|184573.7|184483.7|184499.5|184409.5|184573.7|184483.7|184490|184400|436
1738866000000|2025-02-06 18:20:00|184499.8|184409.8|184500.4|184410.4|184526.2|184436.2|184493.3|184403.3|303
1738866300000|2025-02-06 18:25:00|184496.6|184406.6|184427.9|184337.9|184513.6|184423.6|184422.9|184332.9|344
1738866600000|2025-02-06 18:30:00|184429.9|184339.9|184450.1|184360.1|184450.4|184360.4|184375.6|184285.6|296
1738866900000|2025-02-06 18:35:00|184448.1|184358.1|184381.9|184291.9|184449.7|184359.7|184373.7|184283.7|414
1738867200000|2025-02-06 18:40:00|184382.2|184292.2|184289.6|184199.6|184400.7|184310.7|184285.1|184195.1|357
1738867500000|2025-02-06 18:45:00|184289.8|184199.8|184294.7|184204.7|184330.1|184240.1|184279|184189|316
1738867800000|2025-02-06 18:50:00|184298.5|184208.5|184329.2|184239.2|184348.7|184258.7|184294.6|184204.6|293
1738868100000|2025-02-06 18:55:00|184332|184242|184324.9|184234.9|184366.9|184276.9|184297.1|184207.1|495
1738868400000|2025-02-06 19:00:00|184330.4|184240.4|184347.6|184257.6|184355.2|184265.2|184293.9|184203.9|401
1738868700000|2025-02-06 19:05:00|184349.2|184259.2|184350.1|184260.1|184375.1|184285.1|184349.2|184259.2|349
1738869000000|2025-02-06 19:10:00|184348.5|184258.5|184344.8|184254.8|184362.6|184272.6|184320.5|184230.5|307
1738869300000|2025-02-06 19:15:00|184343|184253|184348.4|184258.4|184374.7|184284.7|184326.4|184236.4|429
1738869600000|2025-02-06 19:20:00|184350.3|184260.3|184349.7|184259.7|184357|184267|184324.6|184234.6|447
1738869900000|2025-02-06 19:25:00|184349.8|184259.8|184329.8|184239.8|184367.4|184277.4|184273.5|184183.5|517
1738870200000|2025-02-06 19:30:00|184329.3|184239.3|184394.3|184304.3|184411.8|184321.8|184321.1|184231.1|384
1738870500000|2025-02-06 19:35:00|184396.2|184306.2|184392.1|184302.1|184418.5|184328.5|184375|184285|403
1738870800000|2025-02-06 19:40:00|184390.6|184300.6|184401|184311|184420.9|184330.9|184379|184289|340
1738871100000|2025-02-06 19:45:00|184402.4|184312.4|184292.4|184202.4|184406.6|184316.6|184276|184186|294
1738871400000|2025-02-06 19:50:00|184292.3|184202.3|184294.3|184204.3|184297.3|184207.3|184274.9|184184.9|252
1738871700000|2025-02-06 19:55:00|184294|184204|184297.5|184207.5|184308.1|184218.1|184272.3|184182.3|346
1738872000000|2025-02-06 20:00:00|184299.8|184209.8|184338.2|184248.2|184351.5|184261.5|184299.8|184209.8|241
1738872300000|2025-02-06 20:05:00|184339.2|184249.2|184296.7|184206.7|184387.5|184297.5|184292.7|184202.7|279
1738872600000|2025-02-06 20:10:00|184297.7|184207.7|184298|184208|184328.9|184238.9|184296.1|184206.1|271
1738872900000|2025-02-06 20:15:00|184298.5|184208.5|184290.3|184200.3|184325.7|184235.7|184272.4|184182.4|200
1738873200000|2025-02-06 20:20:00|184293.2|184203.2|184346|184256|184354.1|184264.1|184289|184199|267
1738873500000|2025-02-06 20:25:00|184345.9|184255.9|184350.2|184260.2|184356.7|184266.7|184322.3|184232.3|382
1738873800000|2025-02-06 20:30:00|184351.5|184261.5|184311.9|184221.9|184362.3|184272.3|184295.6|184205.6|309
1738874100000|2025-02-06 20:35:00|184311.8|184221.8|184308.9|184218.9|184317.7|184227.7|184300.9|184210.9|242
1738874400000|2025-02-06 20:40:00|184308.2|184218.2|184318.8|184228.8|184330.7|184240.7|184299.4|184209.4|284
1738874700000|2025-02-06 20:45:00|184323|184233|184340.9|184250.9|184386.7|184296.7|184323|184208.6|234
1738875000000|2025-02-06 20:50:00|184339.2|184249.2|184313.7|184223.7|184346.4|184256.4|184302.6|184211.1|411
1738875300000|2025-02-06 20:55:00|184313.9|184223.9|184327.7|184237.7|184350|184260|184306.6|184216.6|488
1738875600000|2025-02-06 21:00:00|184328.7|184238.7|184321.7|184231.7|184350.6|184260.6|184310.5|184220.5|148
1738875900000|2025-02-06 21:05:00|184321.6|184231.6|184302.5|184172.5|184323.1|184233.1|184284.9|184154.9|59
1738876200000|2025-02-06 21:10:00|184297.9|184167.9|184304.1|184174.1|184306.4|184176.4|184291.4|184161.4|103
1738876500000|2025-02-06 21:15:00|184304.5|184174.5|184373.6|184283.6|184378.1|184288.1|184299.9|184174.5|106
1738876800000|2025-02-06 21:20:00|184377.4|184287.4|184384.3|184254.3|184386|184287.4|184360.7|184254.3|63
1738877100000|2025-02-06 21:25:00|184384.4|184254.4|184374.6|184244.6|184385|184255|184374.2|184244.2|68
1738877400000|2025-02-06 21:30:00|184362.1|184232.1|184381.3|184251.3|184385.5|184255.5|184359.3|184229.3|96
1738877700000|2025-02-06 21:35:00|184381.4|184251.4|184380.4|184250.4|184385.1|184255.1|184373.8|184243.8|89
1738878000000|2025-02-06 21:40:00|184380.9|184250.9|184432.7|184302.7|184438.4|184308.4|184362.9|184232.9|143
1738878300000|2025-02-06 21:45:00|184426.7|184296.7|184465.2|184255.3|184478.3|184332.9|184366.4|184236.4|166
1738878600000|2025-02-06 21:50:00|184461|184256.4|184481.9|184254.7|184551.1|184279.1|184461|184218|333
1738878900000|2025-02-06 21:55:00|184482|184254.5|184539.3|184197.3|184543.2|184258.9|184482|184180.5|177
1738879200000|2025-02-06 22:00:00|184569.9|184227.9|184899.1|184557.1|184899.1|184557.1|184569.9|184227.9|5
1738881900000|2025-02-06 22:45:00|184947.9|184605.9|184897.3|184555.3|184947.9|184605.9|184897.3|184555.3|14
1738882500000|2025-02-06 22:55:00|184579.1|184237.1|184580.8|184238.8|184580.8|184238.8|184569.9|184227.9|11
1738882800000|2025-02-06 23:00:00|184571|184229|184496|184154|184755.2|184413.2|184486.6|184144.6|89
1738883100000|2025-02-06 23:05:00|184487.7|184145.7|184496|184154|184496.3|184154.3|184487.7|184145.7|79
1738883400000|2025-02-06 23:10:00|184496.2|184154.2|184489.8|184147.8|184497.1|184155.1|184486.6|184144.6|45
1738883700000|2025-02-06 23:15:00|184489.7|184147.7|184496|184154|184496.5|184154.5|184489.4|184147.4|77
1738884000000|2025-02-06 23:20:00|184496.4|184154.4|184489.7|184147.7|184496.9|184154.9|184486.6|184144.6|66
1738884300000|2025-02-06 23:25:00|184489.8|184147.8|184503.8|184161.8|184515.5|184173.5|184486.7|184144.7|79
1738884600000|2025-02-06 23:30:00|184523.1|184181.1|184673.9|184331.9|184809.4|184467.4|184470|184128|58
1738884900000|2025-02-06 23:35:00|184672.3|184330.3|184396|184195.2|184672.3|184330.3|184383.8|184064.7|76
1738885200000|2025-02-06 23:40:00|184471.9|184195.6|184393|184190.9|184471.9|184229.8|184358.3|184060.3|58
1738885500000|2025-02-06 23:45:00|184356.8|184191.3|184783.1|184441.1|184888.5|184546.5|184289|183947|90
1738885800000|2025-02-06 23:50:00|184782.9|184440.9|184857.8|184515.8|184905.9|184563.9|184656.8|184314.8|59
1738886100000|2025-02-06 23:55:00|184810.2|184468.2|184748.2|184406.2|184871.5|184529.5|184658.5|184316.5|38
1738886400000|2025-02-07 00:00:00|184750.5|184408.5|184800.7|184458.7|184969.1|184627.1|184597.8|184255.8|230
1738886700000|2025-02-07 00:05:00|184800.8|184458.8|184783.5|184441.5|184842.7|184500.7|184766.4|184424.4|91
1738887000000|2025-02-07 00:10:00|184790.9|184448.9|184676.8|184334.8|184812.1|184477.8|184633.9|184291.9|131
1738887300000|2025-02-07 00:15:00|184670.9|184328.9|184679|184352.7|184722.6|184380.6|184669.9|184327.9|109
1738887600000|2025-02-07 00:20:00|184703.9|184361.9|184705.6|184363.6|184721.7|184379.7|184698.5|184356.5|111
1738887900000|2025-02-07 00:25:00|184706|184364|184622.7|184280.7|184715.9|184373.9|184621.9|184279.9|114
1738888200000|2025-02-07 00:30:00|184626.7|184284.7|184630.5|184288.5|184635.8|184293.8|184621.9|184279.9|93
1738888500000|2025-02-07 00:35:00|184637.4|184295.4|184624|184282|184637.7|184295.7|184622.8|184280.8|77
1738888800000|2025-02-07 00:40:00|184626.9|184284.9|184625.2|184283.2|184639.3|184297.3|184617.8|184275.8|119
1738889100000|2025-02-07 00:45:00|184627.4|184285.4|184627|184285|184636.4|184294.4|184623|184281|78
1738889400000|2025-02-07 00:50:00|184626|184284|184600.1|184310.4|184628.9|184316.7|184596.6|184280|77
1738889700000|2025-02-07 00:55:00|184598.8|184315|184603.5|184307.1|184627.5|184318.6|184595.3|184279.8|77
1738890000000|2025-02-07 01:00:00|184583|184335.9|184434|184304|184583|184412.8|184425.8|184295.8|223
1738890300000|2025-02-07 01:05:00|184432.6|184302.6|184405.5|184275.5|184446.4|184316.4|184384.5|184254.5|188
1738890600000|2025-02-07 01:10:00|184405.6|184275.6|184501.4|184371.4|184511.2|184381.2|184392.5|184262.5|244
1738890900000|2025-02-07 01:15:00|184503.6|184373.6|184437.2|184307.2|184583.4|184426.4|184428|184298|384
1738891200000|2025-02-07 01:20:00|184437.4|184307.4|184385.7|184255.7|184446.4|184333.7|184383.7|184253.7|160
1738891500000|2025-02-07 01:25:00|184386.3|184256.3|184396.1|184266.1|184400.1|184270.1|184376.5|184246.5|173
1738891800000|2025-02-07 01:30:00|184396.5|184266.5|184388.6|184258.6|184496.8|184366.8|184362.2|184254.3|227
1738892100000|2025-02-07 01:35:00|184394.4|184264.4|184383.4|184253.4|184413.9|184283.9|184375.9|184245.9|175
1738892400000|2025-02-07 01:40:00|184379|184249|184381.4|184251.4|184395.7|184265.7|184362.4|184232.4|316
1738892700000|2025-02-07 01:45:00|184374.4|184244.4|184399.7|184269.7|184428.5|184298.5|184318.6|184188.6|443
1738893000000|2025-02-07 01:50:00|184399.6|184269.6|184351.1|184221.1|184431.1|184301.1|184310.3|184180.3|433
1738893300000|2025-02-07 01:55:00|184351.5|184221.5|184386.6|184256.6|184404.3|184297.4|184315.3|184185.3|322
1738893600000|2025-02-07 02:00:00|184382.2|184252.2|184326.1|184236.1|184382.2|184252.2|184305.5|184175.5|229
1738893900000|2025-02-07 02:05:00|184321.6|184231.6|184335.2|184245.2|184352|184246|184315.6|184207.2|109
1738894200000|2025-02-07 02:10:00|184329.7|184239.7|184351.6|184221.6|184359.8|184250.1|184317.2|184220.9|96
1738894500000|2025-02-07 02:15:00|184352.4|184222.4|184301.8|184211.8|184352.4|184238.9|184286.4|184196.4|150
1738894800000|2025-02-07 02:20:00|184301.1|184211.1|184309.8|184179.8|184340.7|184211.9|184285.6|184138.7|230
1738895100000|2025-02-07 02:25:00|184310.2|184180.2|184310.1|184180.1|184334.6|184204.6|184301.2|184171.2|127
1738895400000|2025-02-07 02:30:00|184310.8|184180.8|184329.6|184199.6|184339.9|184223.6|184293.1|184180.8|119
1738895700000|2025-02-07 02:35:00|184329.2|184199.2|184300.7|184210.7|184329.8|184212.5|184284|184177.1|144
1738896000000|2025-02-07 02:40:00|184318.6|184188.6|184349.6|184219.6|184363.5|184233.5|184294.3|184180.3|146
1738896300000|2025-02-07 02:45:00|184349.4|184219.4|184382.5|184252.5|184386.6|184256.6|184333.9|184203.9|149
1738896600000|2025-02-07 02:50:00|184382.8|184252.8|184343.8|184213.8|184384.3|184254.3|184326.1|184204.9|148
1738896900000|2025-02-07 02:55:00|184341|184211|184343.5|184213.5|184395.3|184265.3|184321.5|184202.1|324
1738897200000|2025-02-07 03:00:00|184343|184213|184333.5|184203.5|184347.7|184217.7|184304.4|184174.4|301
1738897500000|2025-02-07 03:05:00|184333.7|184203.7|184377.9|184247.9|184395.3|184265.3|184332.4|184202.4|177
1738897800000|2025-02-07 03:10:00|184377.8|184247.8|184322.3|184192.3|184377.8|184247.8|184296|184146.2|317
1738898100000|2025-02-07 03:15:00|184313.4|184183.4|184324.4|184194.4|184369.8|184223.1|184304.1|184165.3|228
1738898400000|2025-02-07 03:20:00|184316.1|184186.1|184313.9|184183.9|184349.9|184215.5|184273.5|184119.6|125
1738898700000|2025-02-07 03:25:00|184313.8|184183.8|184320|184190|184361.8|184194.9|184299.7|184144.3|101
1738899000000|2025-02-07 03:30:00|184322.8|184192.8|184318.4|184188.4|184363.7|184194|184300|184144.1|103
1738899300000|2025-02-07 03:35:00|184323.1|184193.1|184349.4|184219.4|184355|184225|184315.8|184185.8|125
1738899600000|2025-02-07 03:40:00|184347|184217|184342.4|184212.4|184369|184239|184324.2|184194.2|137
1738899900000|2025-02-07 03:45:00|184336.8|184206.8|184300.2|184210.2|184336.8|184219.4|184297.7|184183.6|165
1738900200000|2025-02-07 03:50:00|184293.4|184203.4|184300.5|184210.5|184322.3|184213.2|184292.8|184182.7|120
1738900500000|2025-02-07 03:55:00|184296.7|184206.7|184322|184192|184334.4|184225.9|184296.5|184185.3|153
1738900800000|2025-02-07 04:00:00|184321.2|184191.2|184323|184193|184335.3|184205.3|184311.2|184181.2|120
1738901100000|2025-02-07 04:05:00|184325.2|184195.2|184338.4|184208.4|184340.6|184210.6|184320.6|184190.6|196
1738901400000|2025-02-07 04:10:00|184336.8|184206.8|184333|184203|184340.2|184210.2|184323.9|184193.9|144
1738901700000|2025-02-07 04:15:00|184336.7|184206.7|184335.9|184205.9|184353.6|184236.5|184289.9|184184.2|136
1738902000000|2025-02-07 04:20:00|184338.3|184208.3|184321.7|184191.7|184338.3|184208.3|184309.9|184179.9|108
1738902300000|2025-02-07 04:25:00|184322.1|184192.1|184318.9|184188.9|184332.2|184202.2|184310.7|184180.7|124
1738902600000|2025-02-07 04:30:00|184322.6|184192.6|184316.3|184186.3|184325.9|184202.4|184271.8|184160.9|189
1738902900000|2025-02-07 04:35:00|184312.8|184182.8|184330.6|184200.6|184341.7|184223.7|184307.9|184182.8|131
1738903200000|2025-02-07 04:40:00|184330.7|184200.7|184410.9|184280.9|184418.6|184288.6|184324.3|184194.3|196
1738903500000|2025-02-07 04:45:00|184408.3|184278.3|184416.5|184286.5|184421.5|184291.5|184398.8|184268.8|253
1738903800000|2025-02-07 04:50:00|184416.4|184286.4|184430.7|184340.7|184469.4|184340.7|184410.4|184280.4|199
1738904100000|2025-02-07 04:55:00|184430.8|184340.8|184499.5|184369.5|184500.7|184370.7|184430.6|184318.2|249
1738904400000|2025-02-07 05:00:00|184493.1|184363.1|184484.5|184354.5|184511.5|184381.5|184481.2|184351.2|532
1738904700000|2025-02-07 05:05:00|184490.8|184360.8|184494|184364|184513|184383|184477.9|184347.9|633
1738905000000|2025-02-07 05:10:00|184493.3|184363.3|184491.2|184361.2|184505.8|184392.6|184465.5|184347.6|796
1738905300000|2025-02-07 05:15:00|184493.9|184363.9|184509.8|184379.8|184511.9|184381.9|184485.4|184355.4|802
1738905600000|2025-02-07 05:20:00|184508.3|184378.3|184591|184461|184663.6|184541.2|184486.5|184376.5|430
1738905900000|2025-02-07 05:25:00|184595.7|184465.7|184555.3|184425.3|184595.9|184465.9|184532.4|184402.4|482
1738906200000|2025-02-07 05:30:00|184556.7|184426.7|184495.3|184405.3|184562|184432|184491.1|184376.8|651
1738906500000|2025-02-07 05:35:00|184492.3|184402.3|184441|184351|184504.2|184414.2|184429.2|184317.9|397
1738906800000|2025-02-07 05:40:00|184440.9|184350.9|184517.9|184427.9|184521.3|184431.3|184427.7|184337.7|237
1738907100000|2025-02-07 05:45:00|184516.6|184426.6|184634.8|184504.8|184652.1|184549|184513.9|184423.9|237
1738907400000|2025-02-07 05:50:00|184631.8|184501.8|184749.3|184525.4|184749.3|184608.7|184623.8|184493.8|366
1738907700000|2025-02-07 05:55:00|184743.1|184613.1|184701.6|184571.6|184745.1|184613.1|184700.4|184532.4|322
1738908000000|2025-02-07 06:00:00|184706.3|184576.3|184742.4|184612.4|184758.3|184628.3|184702.2|184572.2|566
1738908300000|2025-02-07 06:05:00|184738.1|184608.1|184787.6|184657.6|184787.6|184657.6|184705.6|184588.3|328
1738908600000|2025-02-07 06:10:00|184790.2|184660.2|184726.7|184596.7|184810.9|184694|184707|184577|533
1738908900000|2025-02-07 06:15:00|184714.6|184584.6|184814.5|184724.5|184835.2|184724.5|184714.6|184584.6|392
1738909200000|2025-02-07 06:20:00|184811.1|184721.1|184806.3|184676.3|184826.6|184722.3|184780.1|184670.2|268
1738909500000|2025-02-07 06:25:00|184801.2|184671.2|184799|184669|184830.2|184712.3|184764.2|184651.5|286
1738909800000|2025-02-07 06:30:00|184799.4|184669.4|184877.3|184747.3|184928|184798|184778|184657|372
1738910100000|2025-02-07 06:35:00|184877.7|184747.7|184726|184596|184908.6|184806.5|184694.8|184585.7|487
1738910400000|2025-02-07 06:40:00|184725.6|184595.6|184756.7|184626.7|184768.8|184638.8|184712.8|184582.8|186
1738910700000|2025-02-07 06:45:00|184757.1|184627.1|184762.3|184632.3|184779.9|184660.7|184730.6|184621.5|374
1738911000000|2025-02-07 06:50:00|184776|184646|184823.5|184693.5|184849.8|184700.5|184762.4|184630.8|409
1738911300000|2025-02-07 06:55:00|184823.6|184693.6|184768.5|184638.5|184853.1|184700.6|184764.4|184634.4|157
1738911600000|2025-02-07 07:00:00|184762.1|184632.1|184577.3|184487.3|184772.7|184649.7|184556.7|184466.7|158
1738911900000|2025-02-07 07:05:00|184574.8|184484.8|184675|184585|184691.6|184601.6|184549.4|184459.4|255
1738912200000|2025-02-07 07:10:00|184677.1|184587.1|184583.5|184493.5|184678.1|184588.1|184539.9|184445.6|196
1738912500000|2025-02-07 07:15:00|184580.5|184490.5|184390|184300|184589.9|184490.5|184373.3|184283.3|293
1738912800000|2025-02-07 07:20:00|184390.1|184300.1|184357.6|184227.6|184492.1|184389.5|184350.2|184220.2|305
1738913100000|2025-02-07 07:25:00|184358.4|184228.4|184388.1|184298.1|184430.5|184340.5|184358.4|184228.4|324
1738913400000|2025-02-07 07:30:00|184385.3|184295.3|184444|184314|184465.1|184352.3|184258.4|184168.4|318
1738913700000|2025-02-07 07:35:00|184443.6|184313.6|184323.6|184233.6|184451|184321|184315.4|184225.4|192
1738914000000|2025-02-07 07:40:00|184321.4|184231.4|184294.9|184204.9|184330.8|184236.5|184196|184106|254
1738914300000|2025-02-07 07:45:00|184295.4|184205.4|184349.1|184259.1|184369.3|184279.3|184275.7|184185.7|355
1738914600000|2025-02-07 07:50:00|184348.9|184258.9|184389.6|184299.6|184400.2|184310.2|184279.5|184173.8|386
1738914900000|2025-02-07 07:55:00|184386.4|184296.4|184356.5|184266.5|184388.4|184298.4|184348.8|184258.8|250
1738915200000|2025-02-07 08:00:00|184363.5|184273.5|184314.2|184224.2|184493.9|184363.9|184305.5|184215.5|299
1738915500000|2025-02-07 08:05:00|184313.4|184223.4|184235.1|184145.1|184320.5|184230.5|184231.8|184135.3|253
1738915800000|2025-02-07 08:10:00|184233|184143|184295.8|184205.8|184331.3|184241.3|184146.8|184056.8|316
1738916100000|2025-02-07 08:15:00|184293.7|184203.7|184312.5|184222.5|184374.1|184284.1|184272.9|184163.7|338
1738916400000|2025-02-07 08:20:00|184312.4|184222.4|184225|184135|184347.7|184257.7|184216.9|184126.9|329
1738916700000|2025-02-07 08:25:00|184225.1|184135.1|184356.5|184266.5|184431.8|184341.8|184216.7|184126.7|416
1738917000000|2025-02-07 08:30:00|184357.6|184267.6|184254.1|184164.1|184395.2|184305.2|184226.4|184136.4|291
1738917300000|2025-02-07 08:35:00|184253|184163|184338.4|184248.4|184362.8|184272.8|184224.9|184134.9|356
1738917600000|2025-02-07 08:40:00|184339|184249|184435.9|184305.9|184467.2|184358.4|184314.2|184224.2|374
1738917900000|2025-02-07 08:45:00|184436.1|184306.1|184511.2|184421.2|184562.3|184472.3|184435.9|184305.9|313
1738918200000|2025-02-07 08:50:00|184514.2|184424.2|184456.6|184366.6|184541.9|184451.9|184382.1|184292.1|327
1738918500000|2025-02-07 08:55:00|184457.3|184367.3|184416.2|184326.2|184463.6|184373.6|184368.9|184278.9|297
1738918800000|2025-02-07 09:00:00|184414.7|184324.7|184383.6|184293.6|184415.5|184325.5|184334.3|184244.3|268
1738919100000|2025-02-07 09:05:00|184384.2|184294.2|184309|184219|184437.6|184347.6|184291|184201|239
1738919400000|2025-02-07 09:10:00|184313.2|184223.2|184248.4|184158.4|184394.6|184304.6|184229.1|184139.1|273
1738919700000|2025-02-07 09:15:00|184251.6|184161.6|184368.6|184278.6|184375|184285|184219.8|184129.8|186
1738920000000|2025-02-07 09:20:00|184366.3|184276.3|184291.9|184201.9|184366.3|184276.3|184234.1|184144.1|290
1738920300000|2025-02-07 09:25:00|184291|184201|184228.5|184138.5|184297.7|184207.7|184200.8|184110.8|342
1738920600000|2025-02-07 09:30:00|184226.6|184136.6|184131.2|184041.2|184242.4|184152.4|184129.5|184039.5|241
1738920900000|2025-02-07 09:35:00|184130.2|184040.2|184174.3|184084.3|184269.9|184179.9|184126.5|184036.5|263
1738921200000|2025-02-07 09:40:00|184174.4|184084.4|184134.1|184044.1|184174.6|184084.6|184093.4|184003.4|211
1738921500000|2025-02-07 09:45:00|184132.2|184042.2|184149|184059|184181.3|184091.3|184104.8|184014.8|209
1738921800000|2025-02-07 09:50:00|184149.2|184059.2|184213.4|184123.4|184221.1|184131.1|184148.2|184058.2|278
1738922100000|2025-02-07 09:55:00|184215.6|184125.6|184262.9|184172.9|184274.9|184184.9|184206.1|184116.1|228
1738922400000|2025-02-07 10:00:00|184261.3|184171.3|184212.1|184122.1|184269.6|184179.6|184202.4|184112.4|246
1738922700000|2025-02-07 10:05:00|184208.8|184118.8|184217.6|184127.6|184254.7|184164.7|184191.4|184101.4|177
1738923000000|2025-02-07 10:10:00|184218.8|184128.8|184259.9|184169.9|184352.1|184262.1|184210.4|184120.4|331
1738923300000|2025-02-07 10:15:00|184258.4|184168.4|184289.9|184199.9|184300.8|184210.8|184253|184163|280
1738923600000|2025-02-07 10:20:00|184286.5|184196.5|184256.9|184166.9|184303.4|184213.4|184217.2|184127.2|278
1738923900000|2025-02-07 10:25:00|184258.8|184168.8|184270.6|184180.6|184296.9|184206.9|184228.5|184138.5|302
1738924200000|2025-02-07 10:30:00|184268.8|184178.8|184229.3|184139.3|184269.5|184179.5|184204|184114|274
1738924500000|2025-02-07 10:35:00|184230.4|184140.4|184261.3|184171.3|184278.3|184188.3|184220.9|184130.9|309
1738924800000|2025-02-07 10:40:00|184259.5|184169.5|184335.1|184245.1|184350.7|184260.7|184254.7|184164.7|288
1738925100000|2025-02-07 10:45:00|184336.3|184246.3|184314.6|184224.6|184384.5|184294.5|184306.2|184216.2|309
1738925400000|2025-02-07 10:50:00|184318.8|184228.8|184313|184223|184328.7|184238.7|184306.1|184216.1|109
1738925700000|2025-02-07 10:55:00|184309.8|184219.8|184256.4|184166.4|184309.8|184219.8|184237.8|184147.8|242
1738926000000|2025-02-07 11:00:00|184258.1|184168.1|184244.4|184154.4|184268.2|184178.2|184205.3|184115.3|234
1738926300000|2025-02-07 11:05:00|184248.3|184158.3|184400.5|184310.5|184402.9|184312.9|184245|184155|385
1738926600000|2025-02-07 11:10:00|184397.1|184307.1|184361.4|184271.4|184400.5|184310.5|184328.3|184238.3|215
1738926900000|2025-02-07 11:15:00|184364.7|184274.7|184342.6|184252.6|184373.1|184283.1|184327.2|184237.2|244
1738927200000|2025-02-07 11:20:00|184344.3|184254.3|184389.7|184299.7|184412.4|184322.4|184344.2|184254.2|146
1738927500000|2025-02-07 11:25:00|184396.5|184306.5|184356.8|184266.8|184396.9|184306.9|184350.8|184260.8|202
1738927800000|2025-02-07 11:30:00|184351.4|184261.4|184330.5|184240.5|184352.9|184262.9|184324.8|184234.8|230
1738928100000|2025-02-07 11:35:00|184330.6|184240.6|184289.7|184199.7|184378.6|184288.6|184260.4|184170.4|231
1738928400000|2025-02-07 11:40:00|184297.9|184207.9|184266.5|184176.5|184304.6|184214.6|184264.3|184174.3|137
1738928700000|2025-02-07 11:45:00|184268.5|184178.5|184238.9|184148.9|184288.7|184198.7|184235.4|184145.4|209
1738929000000|2025-02-07 11:50:00|184236|184146|184337.9|184247.9|184396.4|184306.4|184211.1|184121.1|309
1738929300000|2025-02-07 11:55:00|184339.7|184249.7|184313.7|184223.7|184355.7|184265.7|184292.9|184202.9|282
1738929600000|2025-02-07 12:00:00|184317.3|184227.3|184299.9|184209.9|184322.1|184232.1|184277.8|184187.8|198
1738929900000|2025-02-07 12:05:00|184299.5|184209.5|184273.7|184183.7|184315.7|184224.3|184271.3|184161.2|159
1738930200000|2025-02-07 12:10:00|184273.5|184183.5|184262.8|184172.8|184303.2|184213.2|184256.2|184166.2|186
1738930500000|2025-02-07 12:15:00|184261.1|184171.1|184398.5|184308.5|184406.1|184316.1|184261.1|184171.1|217
1738930800000|2025-02-07 12:20:00|184399.2|184309.2|184349.5|184259.5|184401.8|184311.8|184329.3|184239.3|140
1738931100000|2025-02-07 12:25:00|184351.6|184261.6|184471|184381|184478.8|184388.8|184349.9|184259.9|298
1738931400000|2025-02-07 12:30:00|184468.9|184378.9|184559.4|184469.4|184579.6|184489.6|184426.9|184336.9|321
1738931700000|2025-02-07 12:35:00|184556.1|184466.1|184544.2|184454.2|184596|184506|184482.1|184392.1|315
1738932000000|2025-02-07 12:40:00|184546.4|184456.4|184489.1|184399.1|184596.4|184506.4|184484.6|184394.6|373
1738932300000|2025-02-07 12:45:00|184488.2|184398.2|184497.4|184407.4|184507.2|184417.2|184474.7|184384.7|260
1738932600000|2025-02-07 12:50:00|184497.3|184407.3|184504.1|184414.1|184504.6|184414.6|184477.3|184387.3|310
1738932900000|2025-02-07 12:55:00|184501.9|184411.9|184466.7|184376.7|184543.3|184453.3|184446.9|184356.9|387
1738933200000|2025-02-07 13:00:00|184465.1|184375.1|184407|184317|184494.1|184404.1|184344.9|184254.9|296
1738933500000|2025-02-07 13:05:00|184408.8|184318.8|184319.2|184229.2|184424.3|184334.3|184316.4|184226.4|295
1738933800000|2025-02-07 13:10:00|184319.5|184229.5|184304.8|184214.8|184349.8|184259.8|184291.8|184201.8|323
1738934100000|2025-02-07 13:15:00|184304.4|184214.4|184331.3|184241.3|184339|184249|184276.3|184186.3|414
1738934400000|2025-02-07 13:20:00|184335.6|184245.6|184430.7|184340.7|184449.7|184359.7|184335.6|184245.6|315
1738934700000|2025-02-07 13:25:00|184430.3|184340.3|184495.2|184153.2|184579.4|184371.9|184347.5|184119|407
1738935000000|2025-02-07 13:30:00|184471.4|184129.4|184569.4|184439.4|185179.4|185015.8|183650.4|183445.7|717
1738935300000|2025-02-07 13:35:00|184566.5|184436.5|184454.7|184364.7|184761.7|184671.7|184394.8|184304.8|952
1738935600000|2025-02-07 13:40:00|184459.9|184369.9|184549.1|184459.1|184639|184549|184417.4|184327.4|924
1738935900000|2025-02-07 13:45:00|184554.3|184464.3|184750.9|184660.9|184750.9|184660.9|184533.7|184443.7|655
1738936200000|2025-02-07 13:50:00|184749.4|184659.4|184744.6|184654.6|184864.2|184774.2|184706.2|184616.2|700
1738936500000|2025-02-07 13:55:00|184741.5|184651.5|184570.9|184480.9|184782.6|184692.6|184464.9|184374.9|750
1738936800000|2025-02-07 14:00:00|184584.2|184494.2|184642.7|184552.7|184659.4|184569.4|184554.2|184464.2|568
1738937100000|2025-02-07 14:05:00|184641.9|184551.9|184579.7|184489.7|184714.7|184624.7|184542.1|184452.1|594
1738937400000|2025-02-07 14:10:00|184576.6|184486.6|184485.2|184395.2|184592.9|184502.9|184480.4|184390.4|487
1738937700000|2025-02-07 14:15:00|184483.1|184393.1|184456.1|184366.1|184497.4|184407.4|184374.5|184284.5|630
1738938000000|2025-02-07 14:20:00|184455.6|184365.6|184409.4|184319.4|184491.2|184401.2|184393.1|184303.1|478
1738938300000|2025-02-07 14:25:00|184409.9|184319.9|184225.9|184135.9|184440|184350|184213.1|184123.1|566
1738938600000|2025-02-07 14:30:00|184231.4|184141.4|184091.7|184001.7|184231.4|184141.4|184091.7|184001.7|404
1738938900000|2025-02-07 14:35:00|184091.2|184001.2|183997.2|183907.2|184102.9|184012.9|183963.1|183873.1|473
1738939200000|2025-02-07 14:40:00|183997.5|183907.5|184041|183951|184048|183958|183997.5|183907.5|289
1738939500000|2025-02-07 14:45:00|184039.8|183949.8|183720.1|183630.1|184098.7|184008.7|183709.3|183619.3|430
1738939800000|2025-02-07 14:50:00|183721|183631|183751.6|183661.6|183776.7|183686.7|183703.4|183613.4|319
1738940100000|2025-02-07 14:55:00|183752.1|183662.1|183835.6|183553.2|183835.6|183678.9|183704.9|183551.2|408
1738940400000|2025-02-07 15:00:00|183834.9|183552.4|183674.8|183584.8|183834.9|183743.7|183602.7|183512.7|513
1738940700000|2025-02-07 15:05:00|183690.4|183600.4|183660.4|183570.4|183720.3|183630.3|183612.5|183522.5|454
1738941000000|2025-02-07 15:10:00|183664.6|183574.6|183807.1|183717.1|183877.4|183787.4|183657.7|183567.7|649
1738941300000|2025-02-07 15:15:00|183804.9|183714.9|183802.1|183712.1|183976.6|183886.6|183776.4|183686.4|571
1738941600000|2025-02-07 15:20:00|183802.6|183712.6|183874.3|183784.3|183878.9|183788.9|183786.8|183696.8|513
1738941900000|2025-02-07 15:25:00|183876.1|183786.1|183881.2|183791.2|183888.1|183798.1|183777.1|183687.1|497
1738942200000|2025-02-07 15:30:00|183885.2|183795.2|183627.7|183537.7|183905.3|183815.3|183622.6|183532.6|515
1738942500000|2025-02-07 15:35:00|183628.4|183538.4|183668.2|183578.2|183673.4|183583.4|183486.3|183396.3|382
1738942800000|2025-02-07 15:40:00|183669.4|183579.4|183458.4|183368.4|183669.4|183579.4|183448.3|183358.3|452
1738943100000|2025-02-07 15:45:00|183454.8|183364.8|183353.6|183263.6|183477.5|183387.5|183342.5|183252.5|402
1738943400000|2025-02-07 15:50:00|183354.1|183264.1|184416.5|184286.5|184499.1|184337.7|183273.9|183183.9|629
1738943700000|2025-02-07 15:55:00|184360.9|184230.9|184030.6|183940.6|184484|184374.7|183973|183843|906
1738944000000|2025-02-07 16:00:00|184030.4|183940.4|184377.9|184287.9|184513.2|184399.5|184028.6|183938.6|776
1738944300000|2025-02-07 16:05:00|184376.4|184286.4|184137.5|184047.5|184556.9|184466.9|184086.9|183968.2|660
1738944600000|2025-02-07 16:10:00|184136.7|184046.7|184228.3|184138.3|184327|184237|184129.4|184036.4|910
1738944900000|2025-02-07 16:15:00|184226.1|184136.1|184102.3|183972.3|184417.3|184327.3|184023.7|183893.7|876
1738945200000|2025-02-07 16:20:00|184117.3|183987.3|184225.3|184135.3|184332.8|184242.8|183871.7|183741.7|910
1738945500000|2025-02-07 16:25:00|184227.9|184137.9|184216.1|184126.1|184264.1|184174.1|184130.5|184040.5|860
1738945800000|2025-02-07 16:30:00|184200.5|184110.5|184148.4|184058.4|184252.8|184162.8|184139.1|184049.1|643
1738946100000|2025-02-07 16:35:00|184150.7|184060.7|184291.8|184201.8|184371.1|184281.1|184150.7|184060.7|569
1738946400000|2025-02-07 16:40:00|184295.9|184205.9|184382.2|184292.2|184434.4|184344.4|184222.5|184132.5|614
1738946700000|2025-02-07 16:45:00|184387.8|184297.8|184365.4|184275.4|184395.8|184305.8|184316.7|184226.7|509
1738947000000|2025-02-07 16:50:00|184364.2|184274.2|184218.1|184128.1|184369.8|184279.8|184199.8|184109.8|699
1738947300000|2025-02-07 16:55:00|184217.9|184127.9|184301.6|184211.6|184312.3|184222.3|184172.9|184082.9|577
1738947600000|2025-02-07 17:00:00|184300.2|184210.2|184307.4|184217.4|184383.3|184293.3|184286.3|184196.3|667
1738947900000|2025-02-07 17:05:00|184301.9|184211.9|183965.5|183875.5|184336.3|184246.3|183854.3|183728.2|949
1738948200000|2025-02-07 17:10:00|183965.8|183875.8|183988.5|183898.5|184068.5|183978.5|183959.1|183869.1|597
1738948500000|2025-02-07 17:15:00|183984.8|183894.8|184263.9|184133.9|184391.2|184256.2|183978.8|183888.8|717
1738948800000|2025-02-07 17:20:00|184264.6|184134.6|184436.2|184306.2|184618.9|184468|184251.7|184121.7|527
1738949100000|2025-02-07 17:25:00|184442.5|184312.5|184556.3|184466.3|184570.6|184480.6|184424.7|184301.3|420
1738949400000|2025-02-07 17:30:00|184553.6|184463.6|184485.8|184395.8|184575.9|184485.9|184473.8|184383.8|479
1738949700000|2025-02-07 17:35:00|184486.6|184396.6|184392.1|184302.1|184503.4|184413.4|184379.2|184289.2|475
1738950000000|2025-02-07 17:40:00|184390.2|184300.2|184434.9|184344.9|184476.4|184386.4|184390.2|184300.2|519
1738950300000|2025-02-07 17:45:00|184434.1|184344.1|184409.9|184279.9|184491|184401|184358|184257.4|553
1738950600000|2025-02-07 17:50:00|184407.1|184277.1|184280.1|184150.1|184445.3|184315.3|184278.9|184149.3|318
1738950900000|2025-02-07 17:55:00|184286|184156|184341.3|184211.3|184356.6|184226.6|184265.5|184135.5|219
1738951200000|2025-02-07 18:00:00|184342|184212|184133.8|184003.8|184344.6|184214.6|184128.3|183998.3|266
1738951500000|2025-02-07 18:05:00|184134.7|184004.7|184007.8|183877.8|184146.7|184016.7|184006.2|183876.2|277
1738951800000|2025-02-07 18:10:00|184008.3|183878.3|184119.2|184029.2|184182.6|184092.1|183998.2|183868.2|222
1738952100000|2025-02-07 18:15:00|184115.7|184025.7|184043.2|183953.2|184116.3|184026.3|184043.2|183933.3|261
1738952400000|2025-02-07 18:20:00|184049.9|183959.9|184037.8|183907.8|184081|183976.4|183991.1|183880.7|211
1738952700000|2025-02-07 18:25:00|184036.9|183906.9|184014.8|183884.8|184044.1|183914.1|183960.8|183830.8|135
1738953000000|2025-02-07 18:30:00|184013.6|183883.6|183943.8|183853.8|184059.6|183931.8|183941.9|183851.9|199
1738953300000|2025-02-07 18:35:00|183943.6|183853.6|183949|183859|183970.6|183880.6|183931|183841|230
1738953600000|2025-02-07 18:40:00|183949.4|183859.4|184030|183940|184046|183956|183939.8|183849.8|264
1738953900000|2025-02-07 18:45:00|184033.9|183943.9|184124.7|184034.7|184143.2|184053.2|184028.2|183938.2|222
1738954200000|2025-02-07 18:50:00|184124.8|184034.8|184167.1|184077.1|184196.9|184106.9|184118.8|184028.8|210
1738954500000|2025-02-07 18:55:00|184164.9|184074.9|184188.3|184058.3|184264.4|184134.4|184149.7|184051.7|262
1738954800000|2025-02-07 19:00:00|184185.9|184055.9|184136.9|184006.9|184203.3|184092.9|184134.7|184004.7|253
1738955100000|2025-02-07 19:05:00|184137|184007|184123.1|183993.1|184139.2|184009.2|184118.9|183988.9|120
1738955400000|2025-02-07 19:10:00|184123.4|183993.4|184129.9|183999.9|184134|184004|184112.3|183982.3|127
1738955700000|2025-02-07 19:15:00|184127|183997|184007.6|183877.6|184139.9|184034|183997|183872.7|197
1738956000000|2025-02-07 19:20:00|184006.9|183876.9|183912.7|183782.7|184032.2|183902.2|183902.4|183772.4|223
1738956300000|2025-02-07 19:25:00|183911.5|183781.5|183898.3|183768.3|183923.5|183793.5|183880.1|183750.1|210
1738956600000|2025-02-07 19:30:00|183901.6|183771.6|183892.8|183762.8|183948|183792|183891.6|183738.3|163
1738956900000|2025-02-07 19:35:00|183891.6|183761.6|183912.7|183782.7|183923.3|183793.3|183864.8|183749.5|187
1738957200000|2025-02-07 19:40:00|183912.6|183782.6|183929.2|183799.2|183987.3|183857.3|183888.7|183770.1|228
1738957500000|2025-02-07 19:45:00|183926.4|183796.4|183974.8|183844.8|184031.7|183870.7|183917.2|183787.2|177
1738957800000|2025-02-07 19:50:00|183975.5|183845.5|183975.4|183845.4|183990.2|183860.2|183966.4|183836.4|110
1738958100000|2025-02-07 19:55:00|183975.2|183845.2|184048.3|183958.3|184186.7|184078|183975.2|183845.2|254
1738958400000|2025-02-07 20:00:00|184044.2|183954.2|184107.2|184017.2|184199.2|184069.2|184044.2|183954.2|217
1738958700000|2025-02-07 20:05:00|184108.4|184018.4|184042.4|183952.4|184112.1|184022.1|184012.2|183922.2|561
1738959000000|2025-02-07 20:10:00|184041.7|183951.7|184065.4|183975.4|184082.7|183992.7|184015.6|183925.6|468
1738959300000|2025-02-07 20:15:00|184062.9|183972.9|184077.7|183987.7|184113.4|184023.4|184041.8|183951.8|367
1738959600000|2025-02-07 20:20:00|184074.1|183984.1|184110.3|184020.3|184205.2|184107.2|184050.1|183960.1|540
1738959900000|2025-02-07 20:25:00|184107.2|184017.2|184161.7|184071.7|184193.1|184103.1|184101.5|184011.5|573
1738960200000|2025-02-07 20:30:00|184156.5|184066.5|184285.7|184195.7|184369.6|184250.6|184127.9|184037.9|371
1738960500000|2025-02-07 20:35:00|184284.1|184194.1|184278.6|184188.6|184328.8|184238.8|184249.2|184143.7|379
1738960800000|2025-02-07 20:40:00|184283|184193|184394.9|184304.9|184399.8|184309.8|184275.1|184185.1|330
1738961100000|2025-02-07 20:45:00|184396.1|184306.1|184359.4|184269.4|184448.2|184347.4|184353.5|184251.4|429
1738961400000|2025-02-07 20:50:00|184358.6|184268.6|184318.8|184228.8|184392|184279.8|184305.2|184215.2|303
1738961700000|2025-02-07 20:55:00|184319.6|184229.6|184210|184120|184320.3|184230.3|184191.9|184101.9|345
1738962000000|2025-02-07 21:00:00|184207.1|184117.1|184227.1|184097.1|184237.3|184118.1|184167.5|184061|173
1738962300000|2025-02-07 21:05:00|184227|184097|184226|184096|184246.3|184116.3|184224.8|184094.8|140
1738962600000|2025-02-07 21:10:00|184227.9|184097.9|184196.5|184066.5|184228.5|184098.5|184191.6|184061.6|117
1738962900000|2025-02-07 21:15:00|184197.6|184067.6|184191.6|184061.6|184206.3|184076.3|184182.1|184052.1|602
1738963200000|2025-02-07 21:20:00|184195.3|184065.3|184199.6|184069.6|184205.8|184075.8|184178.3|184048.3|578
1738963500000|2025-02-07 21:25:00|184231.2|184101.2|184199.3|184069.3|184342.9|184191.5|184153.7|183942.4|980
1738963800000|2025-02-07 21:30:00|184223.5|184093.5|184148.2|184018.2|184288.1|184110.6|184112.8|183941.6|923
1738964100000|2025-02-07 21:35:00|184148.5|184018.5|184139.1|184009.1|184159.3|184029.3|184083.4|183953.4|306
1738964400000|2025-02-07 21:40:00|184146.2|184016.2|184130.5|184000.5|184183.1|184017.4|184103.6|183802.2|709
1738964700000|2025-02-07 21:45:00|184130.1|184000.1|184293.3|183998.7|184338.2|184161.1|184106|183801.2|945
1738965000000|2025-02-07 21:50:00|184305.1|183998.6|184284.2|183942.2|184343.4|184104.6|184207.4|183865.4|1090
1738965300000|2025-02-07 21:55:00|184216.8|183874.8|184211.6|183869.6|184333.5|183991.5|184208.3|183866.3|699
1739134800000|2025-02-09 21:00:00|186398.5|186001.5|186223.5|185826.5|186448.5|186051.5|186223.5|185826.5|4
1739135400000|2025-02-09 21:10:00|186398.5|186001.5|186398.5|186001.5|186398.5|186001.5|186398.5|186001.5|1
1739135700000|2025-02-09 21:15:00|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|1
1739136000000|2025-02-09 21:20:00|186448.6|186051.6|186548.5|186151.5|186548.5|186151.5|186448.5|186051.5|5
1739137500000|2025-02-09 21:45:00|186548.6|186151.6|186548.5|186151.5|186548.6|186151.6|186548.5|186151.5|2
1739138400000|2025-02-09 22:00:00|186541.8|186158.2|186521|186179|186541.8|186205.9|186352.5|186115|18
1739138700000|2025-02-09 22:05:00|186571|186229|186571|186229|186723.8|186429|186521|186179|11
1739139000000|2025-02-09 22:10:00|186521|186179|186371|186029|186571|186229|186371|186029|13
1739139300000|2025-02-09 22:15:00|186383.5|186041.5|186371|186029|186383.5|186041.5|186371|186029|2
1739142000000|2025-02-09 23:00:00|186196|185854|185991.8|185649.8|186221|185879|185991.8|185649.8|25
1739142300000|2025-02-09 23:05:00|186021|185679|185807.4|185544.7|186321|185979|185794.4|185464.8|60
1739142600000|2025-02-09 23:10:00|185806.1|185546|185788.7|185560.3|185806.1|185561|185788.2|185542.7|33
1739142900000|2025-02-09 23:15:00|185788.4|185560.6|185798.4|185456.4|185799.6|185560.9|185788.1|185446.6|61
1739143200000|2025-02-09 23:20:00|185799.1|185457.1|185799.2|185457.2|185799.9|185457.9|185798.2|185456.2|47
1739143500000|2025-02-09 23:25:00|185798|185456|185797.5|185455.5|185800.4|185458.4|185796.1|185454.1|9
1739143800000|2025-02-09 23:30:00|185795.4|185453.4|185798|185456|185798|185456|185795.4|185453.4|9
1739144100000|2025-02-09 23:35:00|185797.4|185455.4|185601|185259|185800.3|185458.3|185519.4|185177.4|32
1739144400000|2025-02-09 23:40:00|185572.1|185230.1|185572.1|185230.1|185601|185259|185572.1|185230.1|11
1739144700000|2025-02-09 23:45:00|185601|185259|185465|185335|185601|185365|185465|185236|25
1739145000000|2025-02-09 23:50:00|185495|185365|185415|185285|185528.3|185365|185371.5|185142.4|30
1739145300000|2025-02-09 23:55:00|185387.7|185257.7|185441.7|185311.7|185524.1|185346|185365|185163|37
1739145600000|2025-02-10 00:00:00|185423.2|185293.2|185322.1|185192.1|185442.4|185293.2|185239.7|185085.2|25
1739145900000|2025-02-10 00:05:00|185396.7|185111.2|185359.2|185229.2|185396.7|185232.1|185314.8|185111.2|20
1739146200000|2025-02-10 00:10:00|185380.4|185250.4|185540.3|185450.3|185599.2|185509.2|185380.4|185211.1|31
1739146500000|2025-02-10 00:15:00|185553.6|185463.6|185542.6|185305.7|185627.3|185463.6|185481.5|185303.1|36
1739146800000|2025-02-10 00:20:00|185540.9|185306|185491.6|185186|185542.7|185362.1|185381.2|185186|90
1739147100000|2025-02-10 00:25:00|185489.8|185186.3|185492.4|185187.1|185495.1|185195|185480.9|185185.5|44
1739147400000|2025-02-10 00:30:00|185489.3|185186.9|185346.9|185216.9|185491.6|185219.4|185346.9|185159|45
1739147700000|2025-02-10 00:35:00|185347|185217|185415.4|185202.7|185450.7|185220.5|185345.2|185179.8|31
1739148000000|2025-02-10 00:40:00|185407.7|185189.7|185390.4|185177.1|185412.1|185227.2|185322.6|185177.1|34
1739148300000|2025-02-10 00:45:00|185359.1|185229.1|185385.9|185255.9|185453.5|185268|185357.3|185169.2|24
1739148600000|2025-02-10 00:50:00|185372.8|185242.8|185354.6|185224.6|185372.8|185242.8|185348.7|185218.7|26
1739148900000|2025-02-10 00:55:00|185352.3|185222.3|185383.4|185182.9|185389.5|185226.1|185335.9|185180.7|24
1739149200000|2025-02-10 01:00:00|185346.7|185216.7|185138.8|185008.8|185396.7|185217.4|185136.6|184945.8|82
1739149500000|2025-02-10 01:05:00|185203.7|184947.7|185072.8|184942.8|185219.2|185024.7|185072.8|184942.8|31
1739149800000|2025-02-10 01:10:00|185127.3|184888|185153.3|185023.3|185208.6|185048|185073.8|184888|30
1739150100000|2025-02-10 01:15:00|185206.3|184985.9|185083.4|184953.4|185210.2|185025.7|185083.4|184949.2|32
1739150400000|2025-02-10 01:20:00|185137.3|185007.3|185304.2|185037.4|185306.2|185105.2|185137.3|184953.7|41
1739150700000|2025-02-10 01:25:00|185234.9|185104.9|185342.9|185212.9|185464.9|185289.3|185234.9|185104.9|69
1739151000000|2025-02-10 01:30:00|185356.8|185226.8|185325.5|185195.5|185472.8|185286.7|185285.2|185151.8|60
1739151300000|2025-02-10 01:35:00|185377.7|185146|185465.4|185241.2|185465.4|185271.7|185286.5|185132.7|66
1739151600000|2025-02-10 01:40:00|185482.6|185263.5|185413.3|185283.3|185484|185318.8|185391.6|185211.9|53
1739151900000|2025-02-10 01:45:00|185471.9|185225.6|185425.4|185295.4|185477.4|185295.5|185400.1|185210.5|98
1739152200000|2025-02-10 01:50:00|185413.1|185283.1|185344.5|185214.5|185471.8|185296.3|185333.7|185186.8|42
1739152500000|2025-02-10 01:55:00|185395.2|185183.6|185330.6|185200.6|185418|185271.8|185330.6|185183.6|40
1739152800000|2025-02-10 02:00:00|185318.8|185188.8|185257.7|185127.7|185359|185194.7|185225.7|185095.7|70
1739153100000|2025-02-10 02:05:00|185246.2|185116.2|185193.6|185103.6|185267.5|185137.5|185179.2|185053.4|79
1739153400000|2025-02-10 02:10:00|185187.5|185097.5|185306.2|185176.2|185328.7|185223.1|185183|185093|84
1739153700000|2025-02-10 02:15:00|185305.5|185175.5|185373.7|185243.7|185381.3|185251.3|185300.3|185170.3|98
1739154000000|2025-02-10 02:20:00|185376.6|185246.6|185345.7|185215.7|185376.6|185246.6|185330.8|185200.8|102
1739154300000|2025-02-10 02:25:00|185350.8|185220.8|185389.8|185259.8|185414.8|185284.8|185343.6|185213.6|71
1739154600000|2025-02-10 02:30:00|185379.2|185249.2|185428.5|185338.5|185428.5|185338.5|185341.8|185211.8|94
1739154900000|2025-02-10 02:35:00|185437.1|185347.1|185418.7|185288.7|185478.3|185388.3|185385.3|185252.5|52
1739155200000|2025-02-10 02:40:00|185427|185297|185324.5|185194.5|185427|185297|185322.1|185156.8|60
1739155500000|2025-02-10 02:45:00|185317|185187|185364.8|185156.7|185364.8|185198.4|185300.6|185156.1|26
1739155800000|2025-02-10 02:50:00|185369.2|185160.3|185332.1|185202.1|185369.2|185207.1|185322.6|185155.7|31
1739156100000|2025-02-10 02:55:00|185330.2|185200.2|185307.4|185177.4|185364.1|185205.1|185288.1|185153.2|41
1739156400000|2025-02-10 03:00:00|185306|185176|185302.4|185172.4|185368.6|185205|185173.5|185059|42
1739156700000|2025-02-10 03:05:00|185300.8|185170.8|185223.2|185093.2|185300.8|185170.8|185197.9|185053.3|65
1739157000000|2025-02-10 03:10:00|185210.6|185080.6|185234.4|185104.4|185283.2|185114.9|185210.2|185053.4|38
1739157300000|2025-02-10 03:15:00|185280.4|185063.2|185228.9|185098.9|185286.4|185107.5|185217.2|185056.4|37
1739157600000|2025-02-10 03:20:00|185274.7|185066.3|185197|185067|185274.7|185106.8|185158.1|185011.8|40
1739157900000|2025-02-10 03:25:00|185197.5|185067.5|185123.5|185033.5|185207.8|185079.7|185115.6|185025.6|50
1739158200000|2025-02-10 03:30:00|185131.7|185041.7|185076.5|184946.5|185155.1|185041.7|185046|184876.3|46
1739158500000|2025-02-10 03:35:00|185086.3|184956.3|185141.6|185011.6|185193.5|185066.1|185086.3|184938.9|50
1739158800000|2025-02-10 03:40:00|185206.2|184948.9|185201.1|185071.1|185241.9|185100.7|185129.7|184948.9|43
1739159100000|2025-02-10 03:45:00|185241.1|185020.1|185129.6|184999.6|185241.1|185060.5|185108.1|184933.2|29
1739159400000|2025-02-10 03:50:00|185173.3|184945.3|185186.1|184961.1|185186.1|185026.3|185112|184935.3|24
1739159700000|2025-02-10 03:55:00|185185.8|184963.7|185120.8|184990.8|185191.3|185012.7|185110.7|184960.2|21
1739160000000|2025-02-10 04:00:00|185111.7|184981.7|185114.5|184984.5|185128.4|184998.4|185100|184970|21
1739160300000|2025-02-10 04:05:00|185124|184994|185132.7|185002.7|185138.4|185008.4|185106.1|184976.1|22
1739160600000|2025-02-10 04:10:00|185130.3|185000.3|185120.9|184990.9|185152.7|185022.7|185120.9|184990.9|22
1739160900000|2025-02-10 04:15:00|185131.5|185001.5|185116.7|184986.7|185142.8|185012.8|185116.7|184986.7|31
1739161200000|2025-02-10 04:20:00|185130.1|185000.1|185111.7|184981.7|185130.1|185000.1|185104.4|184974.4|19
1739161500000|2025-02-10 04:25:00|185107.3|184977.3|185113.2|184983.2|185121.9|184991.9|185105.4|184975.4|11
1739161800000|2025-02-10 04:30:00|185107.7|184977.7|185133.1|185003.1|185137.6|185007.6|185105.9|184975.9|25
1739162100000|2025-02-10 04:35:00|185123|184993|185113.8|184983.8|185136.7|185006.7|185113.3|184983.3|24
1739162400000|2025-02-10 04:40:00|185116.3|184986.3|185144.4|185054.4|185189.9|185059.9|185114.8|184984.8|34
1739162700000|2025-02-10 04:45:00|185146.2|185016.2|185152.6|185022.6|185165.4|185068|185134.5|185010.2|30
1739163000000|2025-02-10 04:50:00|185169.5|185039.5|185172.8|185042.8|185182.1|185077|185142.4|185018.1|21
1739163300000|2025-02-10 04:55:00|185177.8|185047.8|185184.1|185054.1|185185.9|185055.9|185153|185023|24
1739163600000|2025-02-10 05:00:00|185163.1|185073.1|185107.9|184977.9|185194.3|185088.1|185100.5|184977.9|81
1739163900000|2025-02-10 05:05:00|185113.4|184983.4|185078.7|184988.7|185117.3|184999.5|185078.7|184966.3|41
1739164200000|2025-02-10 05:10:00|185083|184993|185078.7|184988.7|185089|184999|185076.9|184986.9|35
1739164500000|2025-02-10 05:15:00|185077.3|184987.3|185093.7|184963.7|185171|185004.8|185072.7|184905.6|40
1739164800000|2025-02-10 05:20:00|185105.6|184975.6|185002.4|184912.4|185161.1|184990.7|184994.1|184904.1|64
1739165100000|2025-02-10 05:25:00|184998.5|184908.5|184996.7|184906.7|185024.8|184934.8|184988.8|184898.8|83
1739165400000|2025-02-10 05:30:00|184995.8|184905.8|185025.2|184895.2|185043.5|184927.3|184989.9|184889.8|165
1739165700000|2025-02-10 05:35:00|185020.1|184890.1|185150|185060|185151|185061|184993.8|184890.1|96
1739166000000|2025-02-10 05:40:00|185159.3|185069.3|185147.6|185057.6|185159.8|185069.8|185066.3|184976.3|285
1739166300000|2025-02-10 05:45:00|185144.1|185054.1|185186.8|185096.8|185197|185107|185091.5|185001.5|212
1739166600000|2025-02-10 05:50:00|185195|185105|185298.6|185208.6|185351.3|185261.3|185166.7|185076.7|268
1739166900000|2025-02-10 05:55:00|185280|185190|185309.9|185179.9|185317.4|185217.4|185277.2|185170|35
1739167200000|2025-02-10 06:00:00|185300.7|185170.7|185311.9|185181.9|185351.6|185201.7|185281.6|185109.9|72
1739167500000|2025-02-10 06:05:00|185310.2|185180.2|185303.6|185173.6|185312.6|185202.8|185273.9|185173.6|22
1739167800000|2025-02-10 06:10:00|185306|185176|185285.1|185195.1|185306.6|185207.6|185281.6|185173.7|25
1739168100000|2025-02-10 06:15:00|185284.4|185194.4|185296.5|185206.5|185309.8|185212.4|185281.4|185175.7|38
1739168400000|2025-02-10 06:20:00|185295.2|185205.2|185263.7|185173.7|185295.2|185205.2|185190.4|185100.4|123
1739168700000|2025-02-10 06:25:00|185261|185171|185150.5|185060.5|185282.6|185172.7|185123|185033|91
1739169000000|2025-02-10 06:30:00|185154.2|185064.2|185021.1|184891.1|185195|185066|185021.1|184891.1|67
1739169300000|2025-02-10 06:35:00|185008.1|184878.1|184962.4|184832.4|185024|184878.1|184958.1|184771.1|83
1739169600000|2025-02-10 06:40:00|185002.7|184773.3|184939.9|184849.9|185054.9|184860.7|184936.1|184772.8|92
1739169900000|2025-02-10 06:45:00|184940.6|184850.6|184941|184851|184949|184859|184929.2|184839.2|81
1739170200000|2025-02-10 06:50:00|184939.7|184849.7|185033.4|184943.4|185035|184945|184934.2|184824.8|90
1739170500000|2025-02-10 06:55:00|185035.4|184945.4|184947.4|184817.4|185053.1|184963.1|184912.1|184782.1|93
1739170800000|2025-02-10 07:00:00|184947|184817|184746.1|184656.1|184947|184817|184724.5|184634.5|147
1739171100000|2025-02-10 07:05:00|184744.2|184654.2|184736.4|184646.4|184816.2|184726.2|184667.5|184577.5|148
1739171400000|2025-02-10 07:10:00|184740.3|184650.3|184751.7|184661.7|184755.7|184665.7|184662.2|184572.2|134
1739171700000|2025-02-10 07:15:00|184749.4|184659.4|184842.2|184752.2|184892.3|184802.3|184741.9|184651.9|130
1739172000000|2025-02-10 07:20:00|184844.3|184754.3|184891.2|184801.2|185000.1|184910.1|184844.3|184754.3|215
1739172300000|2025-02-10 07:25:00|184899|184809|184858.9|184768.9|184908.9|184818.9|184738.4|184648.4|186
1739172600000|2025-02-10 07:30:00|184856.4|184766.4|184780.7|184690.7|184877.4|184787.4|184771.9|184681.9|166
1739172900000|2025-02-10 07:35:00|184783|184693|184829.4|184739.4|184835.3|184745.3|184760.3|184670.3|101
1739173200000|2025-02-10 07:40:00|184827.1|184737.1|184800.9|184710.9|184831.1|184741.1|184779|184689|81
1739173500000|2025-02-10 07:45:00|184796.5|184706.5|184837.7|184747.7|184893.7|184803.7|184713.4|184623.4|220
1739173800000|2025-02-10 07:50:00|184832.8|184742.8|184798.2|184708.2|184852.9|184762.9|184750.6|184660.6|174
1739174100000|2025-02-10 07:55:00|184797.1|184707.1|184894|184804|184899.5|184809.5|184738.6|184648.6|243
1739174400000|2025-02-10 08:00:00|184918.6|184828.6|184964|184874|185032.4|184904.8|184898.3|184808.3|243
1739174700000|2025-02-10 08:05:00|184962.1|184872.1|184962|184832|184986.9|184896.9|184892.1|184802.1|126
1739175000000|2025-02-10 08:10:00|184962.8|184832.8|185133.9|185043.9|185134.7|185044.7|184957.8|184827.8|180
1739175300000|2025-02-10 08:15:00|185131.8|185041.8|185335.4|185245.4|185412.8|185322.8|185131.8|185041.8|255
1739175600000|2025-02-10 08:20:00|185343.8|185253.8|185298.4|185208.4|185361.4|185271.4|185221|185131|325
1739175900000|2025-02-10 08:25:00|185302.3|185212.3|185106.7|185016.7|185321.4|185231.4|185099|185009|289
1739176200000|2025-02-10 08:30:00|185110.5|185020.5|185172.5|185042.5|185224.7|185094.7|185029.4|184916.5|185
1739176500000|2025-02-10 08:35:00|185151.9|185021.9|185037.2|184947.2|185206|185116|185017.3|184927.3|183
1739176800000|2025-02-10 08:40:00|185044.6|184954.6|184941.9|184851.9|185052.3|184962.3|184922.1|184832.1|149
1739177100000|2025-02-10 08:45:00|184943.4|184853.4|184842.1|184752.1|184988.1|184898.1|184828.9|184738.9|171
1739177400000|2025-02-10 08:50:00|184849.5|184759.5|184759.6|184669.6|184855.7|184765.7|184727.4|184637.4|205
1739177700000|2025-02-10 08:55:00|184757.5|184667.5|184719.9|184629.9|184788.7|184698.7|184712.4|184622.4|266
1739178000000|2025-02-10 09:00:00|184714.8|184624.8|184540.6|184450.6|184716.8|184626.8|184510|184420|172
1739178300000|2025-02-10 09:05:00|184534.9|184444.9|184563.1|184473.1|184567.2|184477.2|184522.7|184432.7|88
1739178600000|2025-02-10 09:10:00|184561.7|184471.7|184568.9|184478.9|184589.3|184499.3|184488.8|184398.8|109
1739178900000|2025-02-10 09:15:00|184565.4|184475.4|184424.7|184334.7|184642.8|184552.8|184417.3|184325.9|167
1739179200000|2025-02-10 09:20:00|184422.6|184332.6|184407.9|184317.9|184473.6|184383.6|184381.7|184289.4|106
1739179500000|2025-02-10 09:25:00|184406.1|184316.1|184419.1|184329.1|184480.7|184390.7|184373|184283|115
1739179800000|2025-02-10 09:30:00|184417.2|184327.2|184333.8|184243.8|184417.2|184327.2|184320.7|184230.7|73
1739180100000|2025-02-10 09:35:00|184332.1|184242.1|184341.9|184251.9|184395.1|184305.1|184331.7|184241.7|84
1739180400000|2025-02-10 09:40:00|184344.2|184254.2|184417.5|184327.5|184424.4|184334.4|184337.9|184247.9|137
1739180700000|2025-02-10 09:45:00|184414.7|184324.7|184496.3|184406.3|184512.2|184422.2|184414.7|184324.7|432
1739181000000|2025-02-10 09:50:00|184507.9|184417.9|184612.3|184522.3|184646.8|184556.8|184507.1|184417.1|221
1739181300000|2025-02-10 09:55:00|184607.3|184517.3|184679.4|184589.4|184687|184597|184607.3|184517.3|376
1739181600000|2025-02-10 10:00:00|184683.6|184593.6|184704.4|184614.4|184746.6|184656.6|184683.6|184593.6|159
1739181900000|2025-02-10 10:05:00|184700.9|184610.9|184644|184554|184704.8|184614.8|184618.6|184528.6|118
1739182200000|2025-02-10 10:10:00|184648.5|184558.5|184719.7|184629.7|184751.4|184661.4|184648.5|184558.5|97
1739182500000|2025-02-10 10:15:00|184723.2|184633.2|184552.5|184462.5|184725.3|184635.3|184546.2|184456.2|151
1739182800000|2025-02-10 10:20:00|184555.7|184465.7|184555.5|184465.5|184596.7|184506.7|184520.3|184418.4|106
1739183100000|2025-02-10 10:25:00|184555.3|184465.3|184545.8|184455.8|184589.6|184499.6|184517.8|184427.8|75
1739183400000|2025-02-10 10:30:00|184544.7|184454.7|184527.1|184437.1|184560.1|184470.1|184510.3|184420.3|61
1739183700000|2025-02-10 10:35:00|184526.1|184436.1|184510.8|184420.8|184555.9|184465.9|184469.2|184379.2|66
1739184000000|2025-02-10 10:40:00|184510|184420|184421|184331|184566.8|184476.8|184421|184331|97
1739184300000|2025-02-10 10:45:00|184421.7|184331.7|184385.3|184295.3|184424.1|184334.1|184352|184262|123
1739184600000|2025-02-10 10:50:00|184386.3|184296.3|184361|184271|184403.1|184313.1|184341.5|184251.5|76
1739184900000|2025-02-10 10:55:00|184360|184270|184455.1|184365.1|184460.9|184370.9|184357|184267|71
1739185200000|2025-02-10 11:00:00|184457.5|184367.5|184289.6|184159.6|184466.2|184376.2|184264.4|184159.6|130
1739185500000|2025-02-10 11:05:00|184287.5|184157.5|184205.5|184075.5|184325.1|184235.1|184205.5|184075.5|132
1739185800000|2025-02-10 11:10:00|184222.5|184092.5|184170.5|184040.5|184222.5|184092.5|184131.2|184001.2|25
1739186100000|2025-02-10 11:15:00|184171.5|184041.5|184147.2|184057.2|184171.5|184076.6|184145.6|184017.6|41
1739186400000|2025-02-10 11:20:00|184149.1|184059.1|184136.7|184046.7|184256|184166|184133.6|184043.6|142
1739186700000|2025-02-10 11:25:00|184144.4|184054.4|184037.3|183947.3|184152.1|184062.1|184008.5|183918.5|122
1739187000000|2025-02-10 11:30:00|184035.4|183945.4|183993.5|183903.5|184104|184014|183956.9|183866.9|131
1739187300000|2025-02-10 11:35:00|183987.1|183897.1|183971.6|183881.6|184007.7|183917.7|183964.8|183868|65
1739187600000|2025-02-10 11:40:00|183975|183885|183970|183880|183993.1|183903.1|183948|183858|84
1739187900000|2025-02-10 11:45:00|183972|183882|184129.7|184039.7|184142.8|184052.8|183972|183882|123
1739188200000|2025-02-10 11:50:00|184146.9|184056.9|184182.5|184092.5|184239.7|184149.7|184115.8|184025.8|151
1739188500000|2025-02-10 11:55:00|184193|184103|184246.9|184156.9|184260.8|184170.8|184178.1|184088.1|284
1739188800000|2025-02-10 12:00:00|184242.2|184152.2|184232.9|184142.9|184272|184182|184209.7|184119.7|209
1739189100000|2025-02-10 12:05:00|184233.6|184143.6|184303.8|184213.8|184312.7|184222.7|184232.3|184142.3|117
1739189400000|2025-02-10 12:10:00|184299.6|184209.6|184259|184169|184305.5|184215.5|184243|184153|110
1739189700000|2025-02-10 12:15:00|184258|184168|184246.8|184156.8|184289.7|184199.7|184217.9|184127.9|133
1739190000000|2025-02-10 12:20:00|184250.3|184160.3|184150.9|184060.9|184254.1|184164.1|184150.9|184060.9|98
1739190300000|2025-02-10 12:25:00|184151.5|184061.5|184238|184148|184252.4|184162.4|184145.1|184055.1|95
1739190600000|2025-02-10 12:30:00|184243.1|184153.1|184265.5|184175.5|184316.3|184226.3|184173.2|184083.2|181
1739190900000|2025-02-10 12:35:00|184265.1|184175.1|184310.5|184220.5|184336|184246|184246.3|184156.3|75
1739191200000|2025-02-10 12:40:00|184304.8|184214.8|184283.9|184193.9|184320|184230|184259.4|184169.4|145
1739191500000|2025-02-10 12:45:00|184288.1|184198.1|184229.2|184139.2|184304.1|184214.1|184214.4|184124.4|135
1739191800000|2025-02-10 12:50:00|184218.8|184128.8|184248.8|184158.8|184306.9|184216.9|184218.4|184128.4|138
1739192100000|2025-02-10 12:55:00|184252.5|184162.5|184281.3|184191.3|184302|184212|184247.6|184157.6|230
1739192400000|2025-02-10 13:00:00|184279.5|184189.5|184219.1|184129.1|184300.4|184210.4|184218.4|184128.4|189
1739192700000|2025-02-10 13:05:00|184222.5|184132.5|184205|184115|184223.9|184133.9|184168.2|184078.2|187
1739193000000|2025-02-10 13:10:00|184210.9|184120.9|184066.1|183976.1|184217.6|184127.6|184055.3|183965.3|131
1739193300000|2025-02-10 13:15:00|184068.2|183978.2|183997.9|183907.9|184086.1|183996.1|183979.2|183889.2|110
1739193600000|2025-02-10 13:20:00|184003.9|183913.9|184027.6|183937.6|184054.1|183964.1|183943.1|183853.1|235
1739193900000|2025-02-10 13:25:00|184022.1|183932.1|184024.8|183934.8|184055|183965|184000.8|183910.8|184
1739194200000|2025-02-10 13:30:00|184019.5|183929.5|183731.6|183641.6|184022.8|183932.8|183725.7|183635.7|187
1739194500000|2025-02-10 13:35:00|183737.8|183647.8|183717.1|183627.1|183779.6|183689.6|183650.9|183560.9|149
1739194800000|2025-02-10 13:40:00|183714.8|183624.8|183711.2|183621.2|183748|183658|183696.1|183606.1|82
1739195100000|2025-02-10 13:45:00|183703.4|183613.4|183869.1|183779.1|183881.8|183791.8|183679.7|183589.7|187
1739195400000|2025-02-10 13:50:00|183864.7|183774.7|183728|183638|183883.4|183793.4|183725.4|183635.4|151
1739195700000|2025-02-10 13:55:00|183733.3|183643.3|183802.9|183712.9|183852.9|183762.9|183724.9|183634.9|192
1739196000000|2025-02-10 14:00:00|183799.9|183709.9|183931.6|183841.6|183992.1|183902.1|183786.8|183696.8|171
1739196300000|2025-02-10 14:05:00|183934|183844|184056.2|183966.2|184084.6|183994.6|183931.6|183841.6|266
1739196600000|2025-02-10 14:10:00|184062.3|183972.3|184059.3|183969.3|184103.8|184013.8|184019.3|183929.3|205
1739196900000|2025-02-10 14:15:00|184057.6|183967.6|184120.1|184030.1|184138.6|184048.6|184055.8|183965.8|329
1739197200000|2025-02-10 14:20:00|184114.5|184024.5|184180.6|184090.6|184190.9|184100.9|184026.5|183936.5|197
1739197500000|2025-02-10 14:25:00|184178.6|184088.6|184169.1|184079.1|184241.3|184151.3|184147.2|184057.2|198
1739197800000|2025-02-10 14:30:00|184175.3|184085.3|184132.7|184042.7|184211.4|184121.4|184049.4|183959.4|336
1739198100000|2025-02-10 14:35:00|184131.2|184041.2|184106.6|184016.6|184147|184057|184060.6|183970.6|256
1739198400000|2025-02-10 14:40:00|184112|184022|184165.5|184075.5|184205.7|184115.7|184097.5|184007.5|149
1739198700000|2025-02-10 14:45:00|184172.2|184082.2|184162.4|184072.4|184184.7|184087.4|184121.9|184031.9|204
1739199000000|2025-02-10 14:50:00|184157.1|184067.1|184162.7|184072.7|184240.6|184150.6|184143.7|184053.7|172
1739199300000|2025-02-10 14:55:00|184157.7|184067.7|184130.4|184040.4|184179.2|184089.2|184123.2|184033.2|208
1739199600000|2025-02-10 15:00:00|184129.9|184039.9|184122.1|184032.1|184165.7|184075.7|184081.2|183991.2|239
1739199900000|2025-02-10 15:05:00|184134.7|184044.7|184150.3|184060.3|184160.7|184070.7|184082.5|183992.5|289
1739200200000|2025-02-10 15:10:00|184152.9|184062.9|184172|184082|184177.5|184087.5|184110.2|184020.2|398
1739200500000|2025-02-10 15:15:00|184166.7|184076.7|184245.2|184155.2|184254.5|184164.5|184164.1|184074.1|231
1739200800000|2025-02-10 15:20:00|184245.7|184155.7|184205.1|184115.1|184262.5|184172.5|184169.2|184079.2|222
1739201100000|2025-02-10 15:25:00|184201.5|184111.5|184195.7|184105.7|184216.2|184126.2|184158.8|184068.8|191
1739201400000|2025-02-10 15:30:00|184189.5|184099.5|184183.1|184093.1|184211.4|184121.4|184172.4|184082.4|195
1739201700000|2025-02-10 15:35:00|184181.9|184091.9|184133.1|184043.1|184189.4|184099.4|184105.8|184015.8|161
1739202000000|2025-02-10 15:40:00|184126.2|184036.2|184246.5|184156.5|184269.6|184179.6|184126.2|184036.2|273
1739202300000|2025-02-10 15:45:00|184247.1|184157.1|184216.2|184126.2|184290.4|184200.4|184186.7|184096.7|267
1739202600000|2025-02-10 15:50:00|184224.9|184134.9|184232.1|184142.1|184263.6|184173.6|184211.3|184121.3|363
1739202900000|2025-02-10 15:55:00|184226.6|184136.6|184274.4|184184.4|184307.6|184217.6|184205.6|184115.6|355
1739203200000|2025-02-10 16:00:00|184291.2|184201.2|184334|184244|184348|184258|184238.9|184148.9|207
1739203500000|2025-02-10 16:05:00|184327|184237|184355.1|184265.1|184366.8|184276.8|184326.2|184236.2|160
1739203800000|2025-02-10 16:10:00|184349.7|184259.7|184463.5|184373.5|184464.1|184374.1|184302.8|184212.8|402
1739204100000|2025-02-10 16:15:00|184461.5|184371.5|184591|184501|184599|184509|184436.6|184346.6|265
1739204400000|2025-02-10 16:20:00|184586|184496|184518.7|184428.7|184597.5|184507.5|184487.1|184397.1|272
1739204700000|2025-02-10 16:25:00|184515.5|184425.5|184485.8|184395.8|184517.8|184427.8|184428.9|184338.9|288
1739205000000|2025-02-10 16:30:00|184471.3|184381.3|184587.9|184497.9|184600.2|184510.2|184462.1|184372.1|220
1739205300000|2025-02-10 16:35:00|184593.9|184503.9|184612.8|184522.8|184622.8|184532.8|184541.2|184451.2|189
1739205600000|2025-02-10 16:40:00|184606.3|184516.3|184569.2|184479.2|184611.4|184521.4|184530.5|184440.5|139
1739205900000|2025-02-10 16:45:00|184577.2|184487.2|184598|184508|184607.2|184517.2|184552|184462|172
1739206200000|2025-02-10 16:50:00|184603.4|184513.4|184682.8|184592.8|184691.8|184601.8|184591.9|184501.9|112
1739206500000|2025-02-10 16:55:00|184674.6|184584.6|184657.8|184567.8|184688.2|184598.2|184641.4|184551.4|275
1739206800000|2025-02-10 17:00:00|184653.4|184563.4|184619.4|184529.4|184659.2|184569.2|184597.2|184507.2|164
1739207100000|2025-02-10 17:05:00|184620.5|184530.5|184640.2|184550.2|184687.8|184597.8|184620.4|184530.4|193
1739207400000|2025-02-10 17:10:00|184643.3|184553.3|184681.9|184591.9|184698.2|184608.2|184605.1|184515.1|269
1739207700000|2025-02-10 17:15:00|184688|184598|184735.7|184645.7|184750.3|184660.3|184678.3|184588.3|168
1739208000000|2025-02-10 17:20:00|184729.5|184639.5|184686.5|184596.5|184753.5|184663.5|184678.1|184588.1|245
1739208300000|2025-02-10 17:25:00|184680.1|184590.1|184686.8|184596.8|184704|184614|184669.3|184579.3|123
1739208600000|2025-02-10 17:30:00|184679.4|184589.4|184691.7|184601.7|184710.2|184620.2|184628.7|184538.7|216
1739208900000|2025-02-10 17:35:00|184695.1|184605.1|184681.8|184591.8|184706.4|184616.4|184681.8|184591.8|74
1739209200000|2025-02-10 17:40:00|184679.5|184589.5|184698.5|184608.5|184702.9|184612.9|184673.7|184583.7|137
1739209500000|2025-02-10 17:45:00|184701.8|184611.8|184712.4|184622.4|184727.6|184637.6|184696.2|184606.2|206
1739209800000|2025-02-10 17:50:00|184711.4|184621.4|184692.7|184602.7|184720.7|184630.7|184673.2|184583.2|120
1739210100000|2025-02-10 17:55:00|184694.7|184604.7|184630.9|184540.9|184698.9|184608.9|184612.6|184522.6|84
1739210400000|2025-02-10 18:00:00|184628|184538|184692.5|184602.5|184721.9|184612.9|184592.7|184502.7|58
1739210700000|2025-02-10 18:05:00|184720.2|184590.2|184642.6|184552.6|184721.8|184628.5|184640.5|184550.5|176
1739211000000|2025-02-10 18:10:00|184639|184549|184618.3|184528.3|184649.6|184559.6|184608|184518|94
1739211300000|2025-02-10 18:15:00|184614.5|184524.5|184610.1|184520.1|184630.1|184540.1|184603.6|184513.6|145
1739211600000|2025-02-10 18:20:00|184616.1|184526.1|184651.5|184561.5|184668.1|184578.1|184591.2|184501.2|255
1739211900000|2025-02-10 18:25:00|184641.1|184551.1|184638.9|184548.9|184680.6|184590.6|184622.9|184532.9|290
1739212200000|2025-02-10 18:30:00|184654.4|184564.4|184631.5|184541.5|184674.1|184584.1|184615.7|184525.7|308
1739212500000|2025-02-10 18:35:00|184635.9|184545.9|184667.7|184577.7|184688.2|184598.2|184605.3|184515.3|379
1739212800000|2025-02-10 18:40:00|184682.4|184592.4|184664.6|184574.6|184692.2|184602.2|184647.1|184557.1|393
1739213100000|2025-02-10 18:45:00|184667.4|184577.4|184647.4|184557.4|184689.3|184599.3|184634.1|184544.1|405
1739213400000|2025-02-10 18:50:00|184635.6|184545.6|184694.5|184604.5|184695.7|184605.7|184635.6|184545.6|264
1739213700000|2025-02-10 18:55:00|184686.9|184596.9|184680.7|184590.7|184701.5|184611.5|184649.2|184559.2|217
1739214000000|2025-02-10 19:00:00|184690.7|184600.7|184673.2|184583.2|184696.4|184606.4|184646.9|184556.9|285
1739214300000|2025-02-10 19:05:00|184680.8|184590.8|184615.2|184525.2|184680.8|184590.8|184605.7|184515.7|164
1739214600000|2025-02-10 19:10:00|184607.3|184517.3|184548.8|184458.8|184624.2|184534.2|184543.1|184453.1|184
1739214900000|2025-02-10 19:15:00|184553.2|184463.2|184602.6|184512.6|184604.8|184514.8|184553.2|184463.2|110
1739215200000|2025-02-10 19:20:00|184594.3|184504.3|184600.9|184510.9|184612.7|184522.7|184581.1|184491.1|87
1739215500000|2025-02-10 19:25:00|184601.9|184511.9|184597.9|184507.9|184608.5|184518.5|184584.5|184494.5|132
1739215800000|2025-02-10 19:30:00|184591.8|184501.8|184557.7|184467.7|184608.9|184518.9|184542.7|184452.7|327
1739216100000|2025-02-10 19:35:00|184558.7|184468.7|184518.3|184428.3|184588.2|184498.2|184505.5|184415.5|180
1739216400000|2025-02-10 19:40:00|184520.3|184430.3|184508.5|184418.5|184522.5|184432.5|184463.9|184373.9|132
1739216700000|2025-02-10 19:45:00|184514.6|184424.6|184517.3|184427.3|184525.6|184435.6|184499.7|184409.7|145
1739217000000|2025-02-10 19:50:00|184522.6|184432.6|184510|184420|184524.2|184434.2|184499.2|184409.2|142
1739217300000|2025-02-10 19:55:00|184514.9|184424.9|184429.8|184339.8|184529.1|184439.1|184413.2|184323.2|371
1739217600000|2025-02-10 20:00:00|184432.9|184342.9|184533|184403|184541.8|184428.1|184425.1|184335.1|152
1739217900000|2025-02-10 20:05:00|184522.9|184392.9|184511.2|184381.2|184533.7|184403.7|184485.4|184355.4|51
1739218200000|2025-02-10 20:10:00|184502.3|184372.3|184511.3|184381.3|184524.7|184394.7|184493.7|184363.7|69
1739218500000|2025-02-10 20:15:00|184500.8|184370.8|184515.3|184425.3|184549.4|184452.1|184500.8|184370.8|90
1739218800000|2025-02-10 20:20:00|184523.7|184433.7|184533.9|184443.9|184542|184452|184515.3|184425.3|74
1739219100000|2025-02-10 20:25:00|184529.2|184439.2|184533.3|184443.3|184557.6|184467.6|184524.3|184434.3|217
1739219400000|2025-02-10 20:30:00|184532.5|184442.5|184541.7|184451.7|184568.4|184463.7|184530|184414.4|53
1739219700000|2025-02-10 20:35:00|184552.1|184462.1|184567.2|184477.2|184591.9|184479.5|184536.2|184440.3|42
1739220000000|2025-02-10 20:40:00|184564.6|184474.6|184576.4|184486.4|184587.7|184497.7|184561|184471|92
1739220300000|2025-02-10 20:45:00|184574.3|184484.3|184523.7|184433.7|184579.6|184489.6|184517.3|184427.3|89
1739220600000|2025-02-10 20:50:00|184521.4|184431.4|184528.2|184438.2|184548.4|184458.4|184517.9|184427.9|125
1739220900000|2025-02-10 20:55:00|184530.7|184440.7|184501.3|184411.3|184535.5|184445.5|184489.3|184399.3|233
1739221200000|2025-02-10 21:00:00|184501.5|184411.5|184507.5|184417.5|184507.5|184417.5|184496.1|184406.1|14
1739221500000|2025-02-10 21:05:00|184504.1|184414.1|184502.6|184372.6|184552.4|184414.1|184480|184338.9|17
1739221800000|2025-02-10 21:10:00|184507.1|184377.1|184514|184384|184519.8|184389.8|184504.4|184374.4|24
1739222100000|2025-02-10 21:15:00|184515.1|184385.1|184466.6|184336.6|184516.6|184386.6|184434|184330|46
1739222400000|2025-02-10 21:20:00|184462.6|184332.6|184463|184333|184483.3|184353.3|184459|184329|44
1739222700000|2025-02-10 21:25:00|184462.7|184332.7|184489.1|184399.1|184489.1|184399.1|184445.1|184332|36
1739223000000|2025-02-10 21:30:00|184488.1|184398.1|184514.9|184384.9|184517|184398.2|184488.1|184378.8|23
1739223300000|2025-02-10 21:35:00|184516.9|184386.9|184514.7|184384.7|184541.8|184411.8|184514.7|184384.7|20
1739223600000|2025-02-10 21:40:00|184513.8|184383.8|184523.6|184393.6|184590.9|184425.9|184490|184305.9|90
1739223900000|2025-02-10 21:45:00|184534.2|184404.2|184560.1|184342.3|184595.6|184411.4|184516.1|184330.6|225
1739224200000|2025-02-10 21:50:00|184584.8|184367|184581.2|184363.4|184609.9|184392.1|184546.4|184328.6|263
1739224500000|2025-02-10 21:55:00|184609.1|184391.3|184633.5|184291.5|184671|184391.3|184553.9|184264.8|267
1739226900000|2025-02-10 22:35:00|184646|184304|184671|184329|184671|184329|184646|184304|3
1739228100000|2025-02-10 22:55:00|184696|184354|184683.5|184341.5|184696|184354|184683.5|184341.5|2
1739228400000|2025-02-10 23:00:00|184684.3|184342.3|184671|184329|184684.5|184342.5|184665|184323|15
1739228700000|2025-02-10 23:05:00|184671.5|184329.5|184585.8|184243.8|184671.5|184329.5|184484.4|184142.4|32
1739229000000|2025-02-10 23:10:00|184521.4|184303.6|184521.4|184303.6|184594.6|184328.6|184521.4|184243.8|15
1739229300000|2025-02-10 23:15:00|184519.8|184177.8|184640.8|184298.8|184641|184378.6|184488.6|184177.8|19
1739229600000|2025-02-10 23:20:00|184562.2|184344.4|184571.4|184353.6|184646.1|184353.6|184562.2|184259.1|22
1739229900000|2025-02-10 23:25:00|184613.1|184271.1|184571.4|184353.6|184639.4|184353.6|184564.5|184271|16
1739230200000|2025-02-10 23:30:00|184642.5|184300.5|184561.6|184343.8|184642.9|184353.6|184561.6|184287.8|14
1739230500000|2025-02-10 23:35:00|184637.2|184295.2|184571.4|184353.6|184637.2|184353.6|184562.5|184290.6|10
1739230800000|2025-02-10 23:40:00|184641.6|184299.6|184621.9|184279.9|184645|184353.6|184571.4|184258|27
1739231100000|2025-02-10 23:45:00|184571.4|184353.6|184593.2|184331.8|184618.7|184353.6|184571.4|184268.9|13
1739231400000|2025-02-10 23:50:00|184611.1|184269.1|184589.8|184328.4|184630.5|184331.8|184581.9|184239.9|33
1739231700000|2025-02-10 23:55:00|184595.1|184253.1|184591.2|184329.8|184617.2|184331.8|184575.8|184233.8|14
1739232000000|2025-02-11 00:00:00|184531.8|184270.4|184612.4|184381.7|184621.6|184381.7|184510.7|184249.3|43
1739232300000|2025-02-11 00:05:00|184612.2|184381.9|184659.5|184400.5|184674.5|184416.7|184611.9|184381.9|50
1739232600000|2025-02-11 00:10:00|184660.9|184402.7|184627.4|184425.8|184660.9|184469.3|184595.3|184402.7|32
1739232900000|2025-02-11 00:15:00|184595.4|184465.4|184660.8|184397.3|184662.1|184466.7|184592.3|184397.3|14
1739233200000|2025-02-11 00:20:00|184653.4|184414.7|184645.3|184427.5|184662.4|184436.2|184634|184396.1|13
1739233500000|2025-02-11 00:25:00|184660.6|184400|184649.5|184431.7|184661.9|184431.7|184648.4|184400|14
1739233800000|2025-02-11 00:30:00|184649.7|184431.9|184658.4|184402.6|184659|184474.6|184604.4|184402|9
1739234100000|2025-02-11 00:35:00|184605.1|184475.1|184570.1|184440.1|184659.2|184475.7|184564.1|184388.2|19
1739234400000|2025-02-11 00:40:00|184595.7|184391.6|184577.5|184447.5|184595.7|184447.6|184555.8|184391.6|14
1739234700000|2025-02-11 00:45:00|184557.4|184427.4|184645.9|184428.1|184657.5|184445.4|184557.4|184402.2|13
1739235000000|2025-02-11 00:50:00|184657.5|184404|184569.6|184439.6|184657.5|184439.6|184556.5|184389.3|25
1739235300000|2025-02-11 00:55:00|184557.6|184427.6|184559.2|184429.2|184571.3|184441.3|184554.8|184424.8|13
1739235600000|2025-02-11 01:00:00|184553|184423|184616.7|184486.7|184650.1|184487.7|184513.1|184383.1|39
1739235900000|2025-02-11 01:05:00|184615.9|184485.9|184530.3|184400.3|184692.3|184488.3|184514.2|184378.1|49
1739236200000|2025-02-11 01:10:00|184537.5|184407.5|184529|184399|184585.2|184455.2|184501.3|184371.3|59
1739236500000|2025-02-11 01:15:00|184518.8|184388.8|184513.8|184383.8|184604.6|184492.5|184496.3|184366.3|161
1739236800000|2025-02-11 01:20:00|184505.5|184375.5|184564.1|184434.1|184591.7|184461.7|184490.3|184367.8|294
1739237100000|2025-02-11 01:25:00|184550.4|184420.4|184598.8|184468.8|184600.7|184476.6|184528.8|184406.2|425
1739237400000|2025-02-11 01:30:00|184589.3|184459.3|184582.5|184452.5|184611|184481|184541.8|184411.8|108
1739237700000|2025-02-11 01:35:00|184592.4|184462.4|184565.8|184435.8|184615.3|184485.3|184539|184409|47
1739238000000|2025-02-11 01:40:00|184560.5|184430.5|184518|184388|184560.5|184430.5|184518|184388|24
1739238300000|2025-02-11 01:45:00|184504.9|184374.9|184580.2|184450.2|184580.2|184450.2|184470.1|184340.1|79
1739238600000|2025-02-11 01:50:00|184591.7|184461.7|184549.4|184419.4|184607.4|184477.4|184519.3|184389.3|58
1739238900000|2025-02-11 01:55:00|184537.3|184407.3|184525|184395|184562.4|184432.4|184516.5|184386.5|32
1739239200000|2025-02-11 02:00:00|184512.4|184382.4|184474.2|184344.2|184546|184416|184463.7|184333.7|46
1739239500000|2025-02-11 02:05:00|184493.3|184363.3|184508.4|184378.4|184616.6|184405.9|184463.8|184315.6|57
1739239800000|2025-02-11 02:10:00|184519.6|184389.6|184555.4|184425.4|184561.7|184431.7|184476.1|184346.1|69
1739240100000|2025-02-11 02:15:00|184589.9|184459.9|184613.1|184483.1|184617.1|184487.1|184542|184412|65
1739240400000|2025-02-11 02:20:00|184652|184443|184617.3|184487.3|184749.9|184499.5|184597.8|184403.5|54
1739240700000|2025-02-11 02:25:00|184667.1|184458.1|184637.3|184507.3|184741.3|184522.2|184612.7|184420.4|30
1739241000000|2025-02-11 02:30:00|184676.1|184460.7|184752.2|184622.2|184761|184631|184626|184457.6|139
1739241300000|2025-02-11 02:35:00|184762.7|184632.7|184774.7|184644.7|184803.1|184673.1|184716.8|184586.8|205
1739241600000|2025-02-11 02:40:00|184790.4|184660.4|184859.5|184729.5|184929.7|184799.7|184790.4|184660.4|176
1739241900000|2025-02-11 02:45:00|184872.6|184742.6|184825|184695|184885.1|184755.1|184825|184640|118
1739242200000|2025-02-11 02:50:00|184836|184706|184845.3|184715.3|184870.3|184740.3|184793.3|184621.5|190
1739242500000|2025-02-11 02:55:00|184836|184706|184943.2|184709.2|184948.4|184784.8|184836|184695.9|88
1739242800000|2025-02-11 03:00:00|184937.9|184705.6|184937.5|184705.4|184965|184785.7|184874|184695.4|65
1739243100000|2025-02-11 03:05:00|184939.8|184707.7|184863.8|184733.8|184954.6|184787.9|184854.3|184692.2|80
1739243400000|2025-02-11 03:10:00|184873.2|184743.2|184898.9|184768.9|184920.6|184790.6|184821.2|184691.2|69
1739243700000|2025-02-11 03:15:00|184885.4|184755.4|184847.5|184717.5|184938.5|184784.7|184832.9|184702.9|107
1739244000000|2025-02-11 03:20:00|184856|184726|184825|184695|184856|184726|184810.3|184680.3|111
1739244300000|2025-02-11 03:25:00|184815.9|184685.9|184772.5|184642.5|184826.5|184696.5|184733.6|184603.6|125
1739244600000|2025-02-11 03:30:00|184783.5|184653.5|184760|184630|184796.7|184666.7|184728.9|184598.9|116
1739244900000|2025-02-11 03:35:00|184746.4|184616.4|184702.2|184572.2|184758.1|184628.1|184677.4|184547.4|89
1739245200000|2025-02-11 03:40:00|184691.5|184561.5|184712.4|184582.4|184808.4|184634.8|184691.5|184532.9|71
1739245500000|2025-02-11 03:45:00|184699.1|184569.1|184702.1|184572.1|184745.5|184615.5|184663.6|184533.6|214
1739245800000|2025-02-11 03:50:00|184740.7|184538.5|184695.4|184565.4|184760|184630|184677.4|184536|97
1739246100000|2025-02-11 03:55:00|184652.9|184522.9|184740.2|184489.8|184761.1|184567.6|184651.3|184480.2|117
1739246400000|2025-02-11 04:00:00|184745|184494.6|184659.8|184529.8|184765.4|184565.5|184638|184478.1|83
1739246700000|2025-02-11 04:05:00|184648.4|184518.4|184640.4|184510.4|184742.1|184545.6|184637.5|184467.5|63
1739247000000|2025-02-11 04:10:00|184730.1|184455.4|184656.8|184526.8|184739.2|184538.5|184639.4|184455.4|65
1739247300000|2025-02-11 04:15:00|184647.5|184517.5|184615.8|184485.8|184662.6|184518.1|184615.8|184436.9|86
1739247600000|2025-02-11 04:20:00|184626|184496|184640.1|184510.1|184713.2|184530.7|184617|184447.7|43
1739247900000|2025-02-11 04:25:00|184621.1|184491.1|184630.3|184500.3|184669.7|184515.7|184612.1|184438.6|28
1739248200000|2025-02-11 04:30:00|184677.9|184452.2|184628.1|184498.1|184677.9|184501.8|184618.3|184448.9|15
1739248500000|2025-02-11 04:35:00|184622|184492|184627.9|184497.9|184662.4|184532.4|184616|184486|36
1739248800000|2025-02-11 04:40:00|184616.9|184486.9|184627|184497|184648.8|184518.8|184616.9|184486.9|22
1739249100000|2025-02-11 04:45:00|184640.4|184510.4|184628|184498|184650.5|184520.5|184626.5|184496.5|46
1739249400000|2025-02-11 04:50:00|184629.2|184499.2|184622.2|184492.2|184647.1|184517.1|184619.8|184489.8|22
1739249700000|2025-02-11 04:55:00|184634.9|184504.9|184614.3|184484.3|184638.4|184508.4|184604.6|184474.6|42
1739250000000|2025-02-11 05:00:00|184611.1|184481.1|184588.4|184498.4|184650.7|184535.4|184586.3|184479.1|177
1739250300000|2025-02-11 05:05:00|184590.6|184500.6|184608.2|184478.2|184638.1|184511.5|184564.8|184466.3|155
1739250600000|2025-02-11 05:10:00|184646|184445.4|184611|184481|184646|184502.4|184600.4|184444.9|101
1739250900000|2025-02-11 05:15:00|184604.9|184474.9|184601.7|184471.7|184626.4|184496.4|184580.4|184450.4|116
1739251200000|2025-02-11 05:20:00|184610.5|184480.5|184621.8|184491.8|184629.1|184499.1|184588.4|184458.4|60
1739251500000|2025-02-11 05:25:00|184611.7|184481.7|184609.6|184479.6|184626|184496|184600.7|184470.7|19
1739251800000|2025-02-11 05:30:00|184598.8|184468.8|184604.4|184474.4|184616|184486|184594.9|184464.9|38
1739252100000|2025-02-11 05:35:00|184602.7|184472.7|184523.8|184433.8|184643.7|184513.7|184514.3|184424.3|63
1739252400000|2025-02-11 05:40:00|184515.3|184425.3|184500.3|184410.3|184532.7|184442.7|184446|184356|148
1739252700000|2025-02-11 05:45:00|184502.5|184412.5|184502|184412|184506.7|184416.7|184492.3|184402.3|86
1739253000000|2025-02-11 05:50:00|184504|184414|184453.4|184363.4|184504.7|184414.7|184430.6|184340.6|392
1739253300000|2025-02-11 05:55:00|184448.7|184358.7|184376.5|184286.5|184453.7|184363.7|184367.7|184270.8|190
1739253600000|2025-02-11 06:00:00|184378.3|184288.3|184317|184227|184425.1|184335.1|184304.5|184214.5|228
1739253900000|2025-02-11 06:05:00|184315.1|184225.1|184395.9|184305.9|184398.5|184308.5|184311.1|184207.7|220
1739254200000|2025-02-11 06:10:00|184395.6|184305.6|184445.5|184355.5|184470.4|184360.5|184383.8|184279.1|273
1739254500000|2025-02-11 06:15:00|184449|184359|184527.6|184437.6|184548.8|184458.8|184437.6|184347.6|306
1739254800000|2025-02-11 06:20:00|184528.7|184438.7|184490.2|184400.2|184531.8|184441.8|184469|184379|161
1739255100000|2025-02-11 06:25:00|184489.3|184399.3|184501.5|184411.5|184511.9|184421.9|184467.4|184377.4|232
1739255400000|2025-02-11 06:30:00|184502.4|184412.4|184496.6|184406.6|184526.5|184436.5|184494.1|184404.1|154
1739255700000|2025-02-11 06:35:00|184497.2|184407.2|184659.5|184529.5|184662.1|184533.3|184483.8|184393.8|140
1739256000000|2025-02-11 06:40:00|184664.9|184534.9|184561.3|184471.3|184731.4|184612.8|184536.5|184446.5|171
1739256300000|2025-02-11 06:45:00|184561|184471|184631.7|184501.7|184636.9|184513.5|184556.4|184431.7|87
1739256600000|2025-02-11 06:50:00|184630.7|184500.7|184701.3|184611.3|184710.4|184620.4|184630.7|184500.7|33
1739256900000|2025-02-11 06:55:00|184722.7|184592.7|184704.6|184614.6|184728.1|184617.2|184701.3|184571.3|49
1739257200000|2025-02-11 07:00:00|184703.5|184613.5|184725.5|184595.5|184798.7|184708.7|184650.1|184539.8|164
1739257500000|2025-02-11 07:05:00|184727.7|184597.7|184701.8|184611.8|184739.9|184619.5|184631.2|184541.2|121
1739257800000|2025-02-11 07:10:00|184710.5|184620.5|184772.2|184642.2|184804.3|184674.3|184685.6|184576.9|180
1739258100000|2025-02-11 07:15:00|184770.5|184640.5|184906.4|184776.4|184914.2|184805.9|184770|184640|135
1739258400000|2025-02-11 07:20:00|184904.5|184774.5|184872.4|184742.4|184919.9|184794.5|184833.3|184703.3|124
1739258700000|2025-02-11 07:25:00|184873.3|184743.3|184765.2|184675.2|184873.3|184743.3|184715.9|184625.9|169
1739259000000|2025-02-11 07:30:00|184763.6|184673.6|184901.1|184811.1|184901.1|184811.1|184732.3|184642.3|114
1739259300000|2025-02-11 07:35:00|184891.7|184801.7|185068|184978|185138.7|185048.7|184884.9|184794.9|144
1739259600000|2025-02-11 07:40:00|185064|184974|184985|184895|185064|184974|184963.9|184873.9|143
1739259900000|2025-02-11 07:45:00|184983.9|184893.9|185031.1|184941.1|185057.4|184967.4|184966.6|184876.6|166
1739260200000|2025-02-11 07:50:00|185035.5|184945.5|185087.5|184957.5|185140.9|185018.1|185002.9|184912.9|139
1739260500000|2025-02-11 07:55:00|185083.1|184953.1|185036.1|184946.1|185121.8|185031.8|184942.8|184852.8|222
1739260800000|2025-02-11 08:00:00|185030.9|184940.9|184916.5|184826.5|185042.5|184952.5|184870.7|184780.7|211
1739261100000|2025-02-11 08:05:00|184902.3|184812.3|184769.2|184679.2|184935.3|184845.3|184745.4|184655.4|243
1739261400000|2025-02-11 08:10:00|184765.8|184675.8|184781.7|184691.7|184798.9|184708.9|184746|184656|139
1739261700000|2025-02-11 08:15:00|184789.3|184699.3|184675.9|184585.9|184815.6|184725.6|184646.4|184556.4|191
1739262000000|2025-02-11 08:20:00|184680.9|184590.9|184671.3|184581.3|184740.4|184650.4|184640.7|184550.7|158
1739262300000|2025-02-11 08:25:00|184674.7|184584.7|184716.6|184626.6|184752.3|184662.3|184674.7|184584.7|131
1739262600000|2025-02-11 08:30:00|184721.5|184631.5|184795.4|184705.4|184893.5|184786|184716.1|184626.1|250
1739262900000|2025-02-11 08:35:00|184792.9|184702.9|184747.9|184657.9|184856.2|184745.1|184735.9|184645.9|120
1739263200000|2025-02-11 08:40:00|184745.5|184655.5|184706.7|184616.7|184777.2|184687.2|184631.8|184541.8|188
1739263500000|2025-02-11 08:45:00|184703.5|184613.5|184776.8|184686.8|184809.9|184719.9|184692.5|184602.5|213
1739263800000|2025-02-11 08:50:00|184775.9|184685.9|184715.9|184625.9|184797.4|184707.4|184700.3|184610.3|246
1739264100000|2025-02-11 08:55:00|184721.1|184631.1|184866.2|184776.2|184879.4|184789.4|184709.3|184619.3|292
1739264400000|2025-02-11 09:00:00|184870.4|184780.4|184859.5|184729.5|184961.2|184854.1|184814.3|184705.2|220
1739264700000|2025-02-11 09:05:00|184859.7|184729.7|184792.8|184702.8|184886.5|184770.9|184788.9|184679.4|233
1739265000000|2025-02-11 09:10:00|184795.1|184705.1|184728.1|184638.1|184817.3|184727.3|184699.7|184569.7|194
1739265300000|2025-02-11 09:15:00|184718.3|184628.3|184690.3|184600.3|184746.8|184656.8|184684.2|184594.2|115
1739265600000|2025-02-11 09:20:00|184691|184601|184724.9|184634.9|184748.8|184649.7|184673.3|184583.3|57
1739265900000|2025-02-11 09:25:00|184728.9|184638.9|184802.3|184712.3|184807.6|184717.6|184709.7|184619.7|72
1739266200000|2025-02-11 09:30:00|184793.6|184703.6|184829.4|184739.4|184900.2|184773.9|184764.7|184674.7|88
1739266500000|2025-02-11 09:35:00|184823|184733|184823.9|184733.9|184877.8|184787.8|184817.1|184727.1|98
1739266800000|2025-02-11 09:40:00|184824.9|184734.9|184852.1|184762.1|184873.1|184783.1|184821.5|184731.5|68
1739267100000|2025-02-11 09:45:00|184853.8|184763.8|184891.6|184801.6|184909.8|184819.8|184821.7|184731.7|158
1739267400000|2025-02-11 09:50:00|184888|184798|184871.6|184781.6|184927.7|184837.7|184829.4|184739.4|219
1739267700000|2025-02-11 09:55:00|184876.1|184786.1|184866.8|184776.8|184911.2|184821.2|184845.9|184755.9|111
1739268000000|2025-02-11 10:00:00|184879.4|184789.4|184811.7|184681.7|184922|184832|184801.5|184671.5|133
1739268300000|2025-02-11 10:05:00|184793.3|184703.3|184884.7|184794.7|184884.7|184794.7|184793.3|184703.3|90
1739268600000|2025-02-11 10:10:00|184882.4|184792.4|184727.5|184637.5|184882.4|184792.4|184719.2|184629.2|140
1739268900000|2025-02-11 10:15:00|184720.9|184630.9|184671.5|184581.5|184773.6|184683.6|184632|184542|326
1739269200000|2025-02-11 10:20:00|184674.3|184584.3|184688.4|184598.4|184756.9|184666.9|184665.4|184575.4|160
1739269500000|2025-02-11 10:25:00|184692.4|184602.4|184703.2|184613.2|184721|184631|184656.3|184566.3|254
1739269800000|2025-02-11 10:30:00|184699.2|184609.2|184781.2|184691.2|184811.3|184721.3|184699.2|184609.2|255
1739270100000|2025-02-11 10:35:00|184785.4|184695.4|184834.8|184744.8|184834.8|184744.8|184764.7|184674.7|150
1739270400000|2025-02-11 10:40:00|184836.8|184746.8|184840.5|184750.5|184858.4|184768.4|184799.8|184709.8|88
1739270700000|2025-02-11 10:45:00|184844.4|184754.4|184832.3|184742.3|184860.6|184770.6|184804.1|184714.1|114
1739271000000|2025-02-11 10:50:00|184835.2|184745.2|184858|184768|184864.9|184774.9|184827.3|184737.3|67
1739271300000|2025-02-11 10:55:00|184861.6|184771.6|184860|184770|184906.1|184816.1|184838.5|184748.5|173
1739271600000|2025-02-11 11:00:00|184863.3|184773.3|184847.1|184757.1|184870.4|184780.4|184847.1|184757.1|78
1739271900000|2025-02-11 11:05:00|184842.5|184752.5|184795.7|184705.7|184868.3|184778.3|184767.3|184677.3|101
1739272200000|2025-02-11 11:10:00|184798.1|184708.1|184763.5|184673.5|184802.7|184712.7|184757.3|184667.3|66
1739272500000|2025-02-11 11:15:00|184768.4|184678.4|184740.3|184650.3|184771.7|184681.7|184692.9|184602.9|90
1739272800000|2025-02-11 11:20:00|184743.8|184653.8|184740.1|184650.1|184778.6|184688.6|184712.5|184622.5|123
1739273100000|2025-02-11 11:25:00|184733.1|184643.1|184716.1|184626.1|184739.1|184649.1|184696.9|184606.9|115
1739273400000|2025-02-11 11:30:00|184720.2|184630.2|184727.8|184637.8|184735.3|184645.3|184688.3|184598.3|80
1739273700000|2025-02-11 11:35:00|184725.7|184635.7|184695.3|184605.3|184735.4|184645.4|184628.6|184538.6|116
1739274000000|2025-02-11 11:40:00|184690.6|184600.6|184706.8|184616.8|184715.8|184625.8|184674.5|184584.5|109
1739274300000|2025-02-11 11:45:00|184710.5|184620.5|184657.7|184567.7|184712.6|184622.6|184657.7|184567.7|84
1739274600000|2025-02-11 11:50:00|184655.2|184565.2|184721.6|184631.6|184738|184648|184640.3|184550.3|139
1739274900000|2025-02-11 11:55:00|184721.4|184631.4|184698.8|184608.8|184742.9|184652.9|184660.4|184570.4|170
1739275200000|2025-02-11 12:00:00|184698.1|184608.1|184691.9|184601.9|184732.1|184642.1|184649.2|184559.2|283
1739275500000|2025-02-11 12:05:00|184688.4|184598.4|184663.5|184573.5|184701.9|184611.9|184618.1|184528.1|180
1739275800000|2025-02-11 12:10:00|184671.2|184581.2|184637.1|184547.1|184693.4|184603.4|184598.5|184490.5|197
1739276100000|2025-02-11 12:15:00|184641.2|184551.2|184590.7|184500.7|184641.2|184551.2|184558.5|184468.5|69
1739276400000|2025-02-11 12:20:00|184593.9|184503.9|184566.4|184476.4|184616|184526|184549|184459|162
1739276700000|2025-02-11 12:25:00|184559.8|184469.8|184668.1|184578.1|184678.4|184588.4|184508.4|184418.4|346
1739277000000|2025-02-11 12:30:00|184672.7|184582.7|184681.9|184591.9|184736.5|184646.5|184645.8|184555.8|148
1739277300000|2025-02-11 12:35:00|184685.1|184595.1|184669.3|184579.3|184685.1|184595.1|184660.6|184570.6|73
1739277600000|2025-02-11 12:40:00|184665.5|184575.5|184654.2|184564.2|184698.5|184605.5|184618.2|184500.9|95
1739277900000|2025-02-11 12:45:00|184647.2|184557.2|184669.7|184579.7|184680.6|184590.6|184645.5|184555.5|71
1739278200000|2025-02-11 12:50:00|184671.7|184581.7|184864.6|184774.6|184877|184787|184665.5|184575.5|180
1739278500000|2025-02-11 12:55:00|184866.8|184776.8|184863.4|184773.4|184929.5|184839.5|184846.7|184756.7|215
1739278800000|2025-02-11 13:00:00|184870.4|184780.4|184975.8|184885.8|185048.5|184958.5|184870.4|184780.4|328
1739279100000|2025-02-11 13:05:00|184973.9|184883.9|184945.5|184855.5|184988.1|184898.1|184910.4|184820.4|138
1739279400000|2025-02-11 13:10:00|185006.5|184916.5|185017|184927|185051.6|184961.6|184979.1|184889.1|222
1739279700000|2025-02-11 13:15:00|185014|184924|185056.9|184966.9|185115|185025|185011.7|184921.7|222
1739280000000|2025-02-11 13:20:00|185061.1|184971.1|184973.6|184883.6|185094.1|185004.1|184962.9|184872.9|182
1739280300000|2025-02-11 13:25:00|184970.5|184880.5|184993.5|184903.5|185013.5|184923.5|184960.5|184870.5|285
1739280600000|2025-02-11 13:30:00|185000.1|184910.1|184952.9|184862.9|185015|184925|184942.4|184852.4|166
1739280900000|2025-02-11 13:35:00|184957.2|184867.2|184930.8|184840.8|184973.5|184883.5|184886.2|184796.2|124
1739281200000|2025-02-11 13:40:00|184929.7|184839.7|184949.6|184859.6|184977.2|184887.2|184920.2|184830.2|123
1739281500000|2025-02-11 13:45:00|184951.5|184861.5|184959.9|184869.9|185063|184973|184934.2|184844.2|218
1739281800000|2025-02-11 13:50:00|184956.8|184866.8|184914.3|184824.3|184978.7|184888.7|184883.4|184793.4|374
1739282100000|2025-02-11 13:55:00|184918.5|184828.5|184924.9|184834.9|184935.4|184845.4|184846.8|184756.8|243
1739282400000|2025-02-11 14:00:00|184925.1|184835.1|184769.3|184639.3|184927|184837|184746.8|184629.1|326
1739282700000|2025-02-11 14:05:00|184763.7|184633.7|184607.1|184517.1|184778.6|184648.6|184573.6|184483.6|200
1739283000000|2025-02-11 14:10:00|184609.1|184519.1|184679.5|184589.5|184688.3|184598.3|184607|184517|145
1739283300000|2025-02-11 14:15:00|184676.5|184586.5|184587.6|184497.6|184688|184598|184570.1|184480.1|163
1739283600000|2025-02-11 14:20:00|184606.1|184476.1|184574.7|184484.7|184638|184528.3|184570.2|184476.1|103
1739283900000|2025-02-11 14:25:00|184572.7|184482.7|184474|184384|184574.5|184484.5|184444.1|184354.1|115
1739284200000|2025-02-11 14:30:00|184470.4|184380.4|184516.7|184426.7|184551.7|184461.7|184462.1|184372.1|272
1739284500000|2025-02-11 14:35:00|184518.9|184428.9|184574.7|184484.7|184591.9|184501.9|184488.7|184398.7|185
1739284800000|2025-02-11 14:40:00|184570.6|184480.6|184513|184423|184592.8|184502.8|184491|184401|158
1739285100000|2025-02-11 14:45:00|184516.7|184426.7|184433.2|184343.2|184548.3|184458.3|184420.5|184330.5|196
1739285400000|2025-02-11 14:50:00|184437.7|184347.7|184443.1|184353.1|184492.6|184402.6|184422.3|184332.3|143
1739285700000|2025-02-11 14:55:00|184432.2|184342.2|184523.3|184393.3|184525.9|184415.3|184378.3|184288.3|182
1739286000000|2025-02-11 15:00:00|184526.7|184396.7|184619.4|184529.4|184624.8|184534.8|184475.1|184385.1|155
1739286300000|2025-02-11 15:05:00|184624.2|184534.2|184500|184410|184630.9|184540.9|184488.8|184398.8|191
1739286600000|2025-02-11 15:10:00|184505.3|184415.3|184558.9|184468.9|184598.7|184508.7|184492.6|184402.6|286
1739286900000|2025-02-11 15:15:00|184546.9|184456.9|184650.8|184560.8|184687.9|184597.9|184522.9|184432.9|322
1739287200000|2025-02-11 15:20:00|184645.6|184555.6|184632.2|184542.2|184701.4|184611.4|184616.6|184526.6|192
1739287500000|2025-02-11 15:25:00|184624.8|184534.8|184645.7|184555.7|184699.4|184609.4|184624.8|184534.8|216
1739287800000|2025-02-11 15:30:00|184640|184550|184692.1|184602.1|184725.4|184635.4|184634.7|184544.7|127
1739288100000|2025-02-11 15:35:00|184694.6|184604.6|184674.9|184584.9|184703.7|184613.7|184639.7|184549.7|276
1739288400000|2025-02-11 15:40:00|184681.1|184591.1|184675.6|184585.6|184713.1|184623.1|184655.5|184565.5|190
1739288700000|2025-02-11 15:45:00|184674.2|184584.2|184679.4|184589.4|184684.3|184594.3|184613|184523|172
1739289000000|2025-02-11 15:50:00|184684.9|184594.9|184659.4|184569.4|184701.8|184611.8|184646.8|184556.8|181
1739289300000|2025-02-11 15:55:00|184658.3|184568.3|184559.3|184469.3|184705|184615|184558.2|184468.2|217
1739289600000|2025-02-11 16:00:00|184560.1|184470.1|184665.6|184575.6|184670.9|184580.9|184555|184465|165
1739289900000|2025-02-11 16:05:00|184668.6|184578.6|184688.4|184598.4|184716.3|184626.3|184645.8|184555.8|193
1739290200000|2025-02-11 16:10:00|184687.2|184597.2|184645.5|184555.5|184697.5|184607.5|184619.8|184529.8|217
1739290500000|2025-02-11 16:15:00|184647.7|184557.7|184636.2|184546.2|184664.7|184574.7|184629.2|184539.2|250
1739290800000|2025-02-11 16:20:00|184634.7|184544.7|184690.9|184600.9|184713.9|184623.9|184615.3|184525.3|296
1739291100000|2025-02-11 16:25:00|184699.7|184609.7|184692.2|184602.2|184710.7|184619.7|184663.4|184573.4|371
1739291400000|2025-02-11 16:30:00|184692.3|184602.3|184678.2|184588.2|184746.9|184656.9|184677.9|184587.9|142
1739291700000|2025-02-11 16:35:00|184675.9|184585.9|184689.8|184599.8|184711.1|184621.1|184660.1|184570.1|127
1739292000000|2025-02-11 16:40:00|184687.5|184597.5|184751.4|184661.4|184791.4|184701.4|184668.1|184578.1|134
1739292300000|2025-02-11 16:45:00|184748|184658|184696.4|184606.4|184766|184676|184673.6|184583.6|131
1739292600000|2025-02-11 16:50:00|184697.4|184607.4|184825.3|184735.3|184825.3|184735.3|184695.8|184605.8|142
1739292900000|2025-02-11 16:55:00|184823.8|184733.8|184784.5|184694.5|184827.8|184737.8|184779.9|184689.9|88
1739293200000|2025-02-11 17:00:00|184786.5|184696.5|184876.3|184786.3|184883.2|184793.2|184783.8|184693.8|136
1739293500000|2025-02-11 17:05:00|184874.9|184784.9|184851|184761|184878.3|184788.3|184818.2|184728.2|111
1739293800000|2025-02-11 17:10:00|184839.9|184749.9|184828.8|184738.8|184875.6|184785.6|184807.7|184717.7|145
1739294100000|2025-02-11 17:15:00|184822.3|184732.3|184783.9|184693.9|184839.5|184749.5|184773.5|184683.5|143
1739294400000|2025-02-11 17:20:00|184789.7|184699.7|184860.2|184770.2|184861|184771|184773.9|184683.9|127
1739294700000|2025-02-11 17:25:00|184854.6|184764.6|184831|184741|184881.2|184791.2|184819.2|184729.2|141
1739295000000|2025-02-11 17:30:00|184824.5|184734.5|184826.4|184736.4|184841.2|184751.2|184786.5|184696.5|104
1739295300000|2025-02-11 17:35:00|184830.3|184740.3|184789.8|184699.8|184833.6|184743.6|184782.6|184692.6|128
1739295600000|2025-02-11 17:40:00|184783.2|184693.2|184800.8|184710.8|184831.9|184741.9|184773.5|184683.5|203
1739295900000|2025-02-11 17:45:00|184793.2|184703.2|184802.9|184712.9|184836|184746|184785.7|184695.7|305
1739296200000|2025-02-11 17:50:00|184796.8|184706.8|184801.7|184711.7|184829.2|184739.2|184794|184704|250
1739296500000|2025-02-11 17:55:00|184815.6|184725.6|184930.8|184840.8|184937.6|184847.6|184795.4|184705.4|162
1739296800000|2025-02-11 18:00:00|184924.6|184834.6|184891.6|184801.6|184935.8|184845.8|184880.7|184790.7|312
1739297100000|2025-02-11 18:05:00|184898.5|184808.5|184881|184791|184918.9|184828.9|184870|184780|221
1739297400000|2025-02-11 18:10:00|184871.3|184781.3|184892.4|184802.4|184899.1|184809.1|184870.3|184780.3|225
1739297700000|2025-02-11 18:15:00|184876.1|184786.1|184886.3|184796.3|184908.9|184818.9|184861.3|184771.3|208
1739298000000|2025-02-11 18:20:00|184887.7|184797.7|184894|184804|184897.5|184807.5|184872.3|184782.3|117
1739298300000|2025-02-11 18:25:00|184895.1|184805.1|184880.5|184790.5|184904.8|184814.8|184870.1|184780.1|175
1739298600000|2025-02-11 18:30:00|184877.2|184787.2|184874.1|184784.1|184881.6|184791.6|184851.6|184761.6|190
1739298900000|2025-02-11 18:35:00|184864.6|184774.6|184808.3|184718.3|184869.3|184779.3|184787.3|184697.3|253
1739299200000|2025-02-11 18:40:00|184816.4|184726.4|184866|184776|184876.6|184786.6|184789.8|184699.8|283
1739299500000|2025-02-11 18:45:00|184878.3|184788.3|184875.3|184785.3|184883|184793|184842.9|184752.9|256
1739299800000|2025-02-11 18:50:00|184868.7|184778.7|184860.8|184770.8|184889|184799|184859|184769|174
1739300100000|2025-02-11 18:55:00|184868.4|184778.4|184982.1|184892.1|185011.9|184921.9|184850.9|184760.9|262
1739300400000|2025-02-11 19:00:00|184991.8|184901.8|184957.8|184867.8|185019.5|184929.5|184957.8|184867.8|264
1739300700000|2025-02-11 19:05:00|184953.4|184863.4|184973.6|184883.6|184990.9|184900.9|184939.9|184849.9|89
1739301000000|2025-02-11 19:10:00|184970|184880|184966.8|184876.8|184997.2|184907.2|184966.8|184876.8|141
1739301300000|2025-02-11 19:15:00|184961.4|184871.4|184990.4|184900.4|184997.9|184907.9|184961.4|184871.4|86
1739301600000|2025-02-11 19:20:00|184986.5|184896.5|185003.5|184913.5|185022.5|184932.5|184964.4|184874.4|114
1739301900000|2025-02-11 19:25:00|184999.9|184909.9|185069.5|184979.5|185076.1|184986.1|184986.3|184896.3|124
1739302200000|2025-02-11 19:30:00|185075.5|184985.5|185030.2|184940.2|185079.4|184989.4|185019.7|184929.7|76
1739302500000|2025-02-11 19:35:00|185028.2|184938.2|184884.9|184794.9|185033.6|184943.6|184867|184777|204
1739302800000|2025-02-11 19:40:00|184884|184794|184801.2|184711.2|184884|184794|184549.7|184459.7|463
1739303100000|2025-02-11 19:45:00|184804.9|184714.9|184797.8|184707.8|184852.9|184762.9|184782.3|184692.3|319
1739303400000|2025-02-11 19:50:00|184790.4|184700.4|184870.4|184780.4|184881.2|184791.2|184776.7|184686.7|259
1739303700000|2025-02-11 19:55:00|184861.6|184771.6|184932.7|184842.7|184932.7|184842.7|184835.6|184745.6|341
1739304000000|2025-02-11 20:00:00|184933.7|184843.7|184898.8|184808.8|184941.7|184851.7|184873.6|184783.6|87
1739304300000|2025-02-11 20:05:00|184903.6|184813.6|184955.3|184865.3|184973.9|184883.9|184899.4|184809.4|121
1739304600000|2025-02-11 20:10:00|184958|184868|184969.2|184879.2|184970.6|184880.6|184941.3|184851.3|95
1739304900000|2025-02-11 20:15:00|184974.1|184884.1|184974.2|184884.2|184996|184906|184967.1|184877.1|104
1739305200000|2025-02-11 20:20:00|184972.1|184882.1|184992.2|184902.2|184997.4|184907.4|184972.1|184882.1|128
1739305500000|2025-02-11 20:25:00|184994.6|184904.6|185048.1|184958.1|185083.3|184960.9|184992.1|184902.1|88
1739305800000|2025-02-11 20:30:00|185050.3|184960.3|185040.8|184910.8|185064.1|184974.1|185005.5|184909.5|149
1739306100000|2025-02-11 20:35:00|185042.1|184912.1|185026.1|184936.1|185044.4|184945.3|185015.8|184907.3|119
1739306400000|2025-02-11 20:40:00|185049.9|184919.9|185111.1|184981.1|185123.4|184993.4|185041.1|184911.1|78
1739306700000|2025-02-11 20:45:00|185108.5|184978.5|185056.1|184966.1|185115.5|184994.9|185037.8|184947.8|118
1739307000000|2025-02-11 20:50:00|185054.1|184964.1|185063.2|184973.2|185092|185002|185048.4|184958.4|180
1739307300000|2025-02-11 20:55:00|185067.2|184977.2|185090.3|185000.3|185093.3|185003.3|185064.3|184974.3|185
1739307600000|2025-02-11 21:00:00|185093|185003|185185.5|185095.5|185185.6|185095.6|185078.5|184988.5|92
1739307900000|2025-02-11 21:05:00|185192.6|185102.6|185174.7|185044.7|185257.3|185111.9|185163.7|185007.5|82
1739308200000|2025-02-11 21:10:00|185218.3|185001|185183.5|185053.5|185227.8|185058.6|185156.8|184990.5|34
1739308500000|2025-02-11 21:15:00|185175.2|185045.2|185169.3|185039.3|185217.2|185054.8|185164.5|184982.3|15
1739308800000|2025-02-11 21:20:00|185174.7|185044.7|185200.7|185070.7|185216.9|185070.7|185163.1|184999.9|13
1739309100000|2025-02-11 21:25:00|185184.6|185054.6|185156.5|185026.5|185223.3|185056.2|185156.5|184999|15
1739309400000|2025-02-11 21:30:00|185145.8|185015.8|185164.5|185034.5|185265.9|185034.6|185145.8|184923|22
1739309700000|2025-02-11 21:35:00|185260.9|184926.7|185158.2|185028.2|185267.8|185038.7|185158.2|184925.3|18
1739310000000|2025-02-11 21:40:00|185266.2|184929.5|185181.1|185051.1|185288.8|185074.1|185179.6|184929.5|30
1739310300000|2025-02-11 21:45:00|185211.7|185081.7|185285.1|185067.3|185299.1|185093.6|185211.7|185018.2|22
1739310600000|2025-02-11 21:50:00|185291.5|185038.5|185275.8|185058|185291.5|185067.7|185267.3|185033.6|17
1739310900000|2025-02-11 21:55:00|185323.6|184981.6|184967|184625|185323.6|185068.7|184839.8|184497.8|42
1739311200000|2025-02-11 22:00:00|185246|184904|185246|184904|185246|184904|185246|184904|1
1739312400000|2025-02-11 22:20:00|185210.3|184939.7|185210.2|184939.8|185210.3|184939.8|185210.2|184939.7|2
1739312700000|2025-02-11 22:25:00|185210.1|184939.9|185210|184940|185210.1|184940|185210|184939.9|2
1739313900000|2025-02-11 22:45:00|185210.2|184939.8|185212.1|184962.9|185212.4|184962.9|185210.2|184939.8|3
1739314200000|2025-02-11 22:50:00|185211.9|184963.1|185208.3|184966.7|185211.9|184966.7|185208.3|184963.1|26
1739314500000|2025-02-11 22:55:00|185208.2|184966.8|185207.8|184967.2|185210|184967.2|185207.8|184940|12
1739314800000|2025-02-11 23:00:00|185246|184904|185245.3|184903.3|185258.5|184916.5|185222.1|184880.1|18
1739315100000|2025-02-11 23:05:00|185222.1|184880.1|185213.8|184988.4|185258.5|184988.4|185213.8|184880.1|13
1739315400000|2025-02-11 23:10:00|185229.6|184887.6|185218|184967.8|185233.5|184987.4|185197.8|184858.5|29
1739315700000|2025-02-11 23:15:00|185221.6|184879.6|185279.1|184937.1|185279.1|184998.4|185186.9|184859.5|32
1739316000000|2025-02-11 23:20:00|185275.7|184933.7|185226.4|185008.6|185295.3|185008.6|185204.2|184922.2|21
1739316300000|2025-02-11 23:25:00|185294.7|184952.7|185205.9|184988.1|185298.5|185094.3|185149.9|184921|18
1739316600000|2025-02-11 23:30:00|185273.8|184931.8|185215.5|184997.7|185283|184998|185183.9|184924.5|19
1739316900000|2025-02-11 23:35:00|185271|184929|185270.8|184928.8|185272.5|184996.5|185206.7|184927|12
1739317200000|2025-02-11 23:40:00|185210.9|184993.1|185214.1|184996.3|185300.1|184997.2|185210.9|184936.2|19
1739317500000|2025-02-11 23:45:00|185294.6|184952.6|185269.3|184927.3|185297.9|185001.1|185196.4|184924.8|28
1739317800000|2025-02-11 23:50:00|185269.2|184927.2|185236.2|184974.8|185300.3|184974.8|185232.9|184927.2|21
1739318100000|2025-02-11 23:55:00|185274.6|184932.6|185293.9|184951.9|185303.3|184976.4|185235.5|184932.6|21
1739318400000|2025-02-12 00:00:00|185298.8|184956.8|185256.8|185126.8|185301.9|185127.9|185251.3|184924.5|73
1739318700000|2025-02-12 00:05:00|185257.8|185127.8|185260.6|185130.6|185264.1|185134.1|185246.7|185116.7|41
1739319000000|2025-02-12 00:10:00|185261.9|185131.9|185273.3|185143.3|185315.5|185146.7|185251.2|185087.8|48
1739319300000|2025-02-12 00:15:00|185276.9|185146.9|185259.7|185129.7|185277.1|185147.1|185249.5|185119.5|46
1739319600000|2025-02-12 00:20:00|185258.4|185128.4|185255.6|185125.6|185261.5|185131.5|185249.6|185119.6|14
1739319900000|2025-02-12 00:25:00|185255.7|185125.7|185202.1|185072.1|185260.9|185130.9|185200.2|185017.6|24
1739320200000|2025-02-12 00:30:00|185202|185072|185201.1|185071.1|185235.8|185072|185197.6|185026.8|27
1739320500000|2025-02-12 00:35:00|185197.4|185067.4|185209.5|185079.5|185232.7|185097.8|185195.4|185028.1|20
1739320800000|2025-02-12 00:40:00|185211.5|185081.5|185230|185100|185232|185102|185209.2|185079.2|4
1739321100000|2025-02-12 00:45:00|185221.5|185091.5|185225.6|185095.6|185236|185106|185221.5|185091.5|8
1739321400000|2025-02-12 00:50:00|185235.5|185105.5|185202.8|185072.8|185235.5|185105.5|185200.5|185070.5|12
1739321700000|2025-02-12 00:55:00|185196.2|185066.2|185180.9|185050.9|185203.3|185073.3|185180.9|185050.9|48
1739322000000|2025-02-12 01:00:00|185193.9|185063.9|185205.5|185075.5|185239.8|185109.8|185181.2|185051.2|147
1739322300000|2025-02-12 01:05:00|185210.1|185080.1|185334.8|185204.8|185344.2|185214.2|185169.6|185039.6|172
1739322600000|2025-02-12 01:10:00|185332.5|185202.5|185269.8|185139.8|185362.5|185230.7|185262.8|185105.6|233
1739322900000|2025-02-12 01:15:00|185265.3|185135.3|185340.3|185210.3|185340.3|185210.3|185246.3|185116.3|180
1739323200000|2025-02-12 01:20:00|185336.9|185206.9|185348.5|185218.5|185359.3|185229.3|185313.3|185183.3|182
1739323500000|2025-02-12 01:25:00|185347|185217|185297|185167|185357.1|185227.1|185277.9|185147.9|102
1739323800000|2025-02-12 01:30:00|185294.6|185164.6|185345.5|185215.5|185377.3|185247.3|185287.2|185157.2|295
1739324100000|2025-02-12 01:35:00|185340.4|185210.4|185318.9|185188.9|185375.6|185245.6|185318.4|185188.4|214
1739324400000|2025-02-12 01:40:00|185316.1|185186.1|185274.6|185144.6|185320.3|185190.3|185243.1|185113.1|128
1739324700000|2025-02-12 01:45:00|185272|185142|185184.3|185054.3|185299.8|185169.8|185151.9|185021.9|170
1739325000000|2025-02-12 01:50:00|185182.3|185052.3|185212.6|185082.6|185249.6|185119.6|185180.8|185050.8|199
1739325300000|2025-02-12 01:55:00|185224.4|185094.4|185220.6|185090.6|185247.6|185117.6|185178.6|185048.6|248
1739325600000|2025-02-12 02:00:00|185170.6|185040.6|185136.8|185046.8|185200.2|185070.2|185087.3|184997.3|334
1739325900000|2025-02-12 02:05:00|185131.9|185041.9|185109.7|185019.7|185131.9|185041.9|185036.4|184946.4|270
1739326200000|2025-02-12 02:10:00|185113.7|185023.7|185094.4|185004.4|185135.7|185045.7|185076.5|184986.5|244
1739326500000|2025-02-12 02:15:00|185097.3|185007.3|185125.5|185035.5|185145.1|185055.1|185065.7|184975.7|240
1739326800000|2025-02-12 02:20:00|185133.9|185043.9|185105.5|185015.5|185142.8|185052.8|185093.3|185003.3|127
1739327100000|2025-02-12 02:25:00|185100.9|185010.9|185045.5|184955.5|185101.3|185010.9|185036.4|184946.4|53
1739327400000|2025-02-12 02:30:00|185038.2|184948.2|185057|184967|185097.4|185007.4|185025.3|184935.3|132
1739327700000|2025-02-12 02:35:00|185048.4|184958.4|185037.4|184947.4|185086.4|184996.4|185037.4|184947.4|159
1739328000000|2025-02-12 02:40:00|185045.1|184955.1|185072.3|184942.3|185088|184998|185039.1|184942.3|121
1739328300000|2025-02-12 02:45:00|185061.8|184931.8|185066|184936|185077.2|184987.2|185017.4|184927.4|108
1739328600000|2025-02-12 02:50:00|185035.2|184945.2|185065.9|184975.9|185100.9|185010.9|185028.8|184938.8|85
1739328900000|2025-02-12 02:55:00|185071.8|184981.8|185126.8|185036.8|185139.7|185049.7|185044.4|184954.4|94
1739329200000|2025-02-12 03:00:00|185134.2|185044.2|185132.7|185042.7|185185.6|185095.6|185116.4|185026.4|239
1739329500000|2025-02-12 03:05:00|185125.1|185035.1|185158.8|185068.8|185179|185089|185100.3|185010.3|155
1739329800000|2025-02-12 03:10:00|185166.6|185076.6|185135.4|185045.4|185175.9|185085.9|185114.1|185024.1|246
1739330100000|2025-02-12 03:15:00|185139.2|185049.2|185121.5|185031.5|185162.5|185072.5|185061.7|184971.7|165
1739330400000|2025-02-12 03:20:00|185128.7|185038.7|185126.8|185036.8|185153.6|185063.6|185103.5|185013.5|88
1739330700000|2025-02-12 03:25:00|185147.7|185017.7|185203|185113|185209.8|185119.8|185125.3|185017.7|147
1739331000000|2025-02-12 03:30:00|185210.1|185120.1|185266.6|185176.6|185294.8|185190.1|185177.2|185087.2|331
1739331300000|2025-02-12 03:35:00|185269.4|185179.4|185265.5|185175.5|185285.6|185195.6|185228.8|185138.8|253
1739331600000|2025-02-12 03:40:00|185268.7|185178.7|185304.6|185214.6|185317.6|185227.6|185252.6|185162.6|195
1739331900000|2025-02-12 03:45:00|185310.9|185220.9|185282.4|185192.4|185325.1|185235.1|185262.9|185172.9|175
1739332200000|2025-02-12 03:50:00|185276|185186|185271.8|185181.8|185304.6|185214.6|185220.7|185130.7|159
1739332500000|2025-02-12 03:55:00|185278.2|185188.2|185247.2|185157.2|185286|185196|185236.7|185146.7|55
1739332800000|2025-02-12 04:00:00|185250.9|185160.9|185321.1|185231.1|185338.8|185248.8|185237.4|185147.4|135
1739333100000|2025-02-12 04:05:00|185326.9|185236.9|185319.7|185229.7|185343.8|185253.8|185295.2|185205.2|98
1739333400000|2025-02-12 04:10:00|185326.4|185236.4|185324.3|185234.3|185340|185250|185297.6|185207.6|95
1739333700000|2025-02-12 04:15:00|185316.8|185226.8|185276.2|185186.2|185338.7|185247.7|185258.6|185168.6|93
1739334000000|2025-02-12 04:20:00|185270|185180|185266.1|185176.1|185290.5|185200.5|185233.4|185141.9|85
1739334300000|2025-02-12 04:25:00|185271.5|185181.5|185284.4|185194.4|185296|185206|185262.8|185172.8|53
1739334600000|2025-02-12 04:30:00|185279.2|185189.2|185337.3|185247.3|185344.1|185254.1|185266.6|185176.6|88
1739334900000|2025-02-12 04:35:00|185332.2|185242.2|185309.1|185219.1|185340.6|185250.6|185289.9|185182.6|63
1739335200000|2025-02-12 04:40:00|185315.8|185225.8|185337.5|185247.5|185344.8|185254.8|185291.7|185201.7|105
1739335500000|2025-02-12 04:45:00|185346.6|185256.6|185340.1|185250.1|185355.7|185260.4|185310|185220|107
1739335800000|2025-02-12 04:50:00|185347.4|185257.4|185396.1|185266.1|185400|185310|185322.4|185222.4|103
1739336100000|2025-02-12 04:55:00|185392.9|185262.9|185430.4|185300.4|185499.8|185306.7|185384.7|185254.7|132
1739336400000|2025-02-12 05:00:00|185432.8|185302.8|185403|185313|185433.8|185343.8|185384|185294|380
1739336700000|2025-02-12 05:05:00|185414.4|185324.4|185403.6|185313.6|185438|185339.2|185384.9|185286.2|289
1739337000000|2025-02-12 05:10:00|185405.1|185315.1|185433.3|185343.3|185438.4|185348.4|185385.7|185291.9|276
1739337300000|2025-02-12 05:15:00|185431.9|185341.9|185422.8|185332.8|185436|185346|185387.2|185297.2|179
1739337600000|2025-02-12 05:20:00|185442.9|185312.9|185397.8|185307.8|185452.8|185342|185383.2|185276.5|146
1739337900000|2025-02-12 05:25:00|185390.5|185300.5|185363.7|185273.7|185437|185309.6|185363.7|185231.2|49
1739338200000|2025-02-12 05:30:00|185371.5|185281.5|185309.2|185219.2|185371.9|185281.9|185285.3|185195.3|313
1739338500000|2025-02-12 05:35:00|185301.4|185211.4|185240.4|185150.4|185318.6|185228.6|185226.4|185136.4|421
1739338800000|2025-02-12 05:40:00|185247.2|185157.2|185240|185150|185256.8|185166.8|185226.5|185136.5|139
1739339100000|2025-02-12 05:45:00|185230.7|185140.7|185238.2|185148.2|185254.6|185164.6|185221.1|185131.1|149
1739339400000|2025-02-12 05:50:00|185229.1|185139.1|185222.8|185132.8|185249|185159|185198.8|185108.8|170
1739339700000|2025-02-12 05:55:00|185230.8|185140.8|185234.3|185144.3|185252|185162|185221.4|185131.4|168
1739340000000|2025-02-12 06:00:00|185227.8|185137.8|185202.6|185112.6|185240.3|185150.3|185200.2|185110.2|263
1739340300000|2025-02-12 06:05:00|185196.4|185106.4|185181.4|185091.4|185239.2|185149.2|185179.9|185089.9|214
1739340600000|2025-02-12 06:10:00|185184.1|185094.1|185159.4|185069.4|185208.6|185118.6|185148.3|185058.3|122
1739340900000|2025-02-12 06:15:00|185157|185067|185189.4|185099.4|185243.7|185153.7|185147|185057|232
1739341200000|2025-02-12 06:20:00|185199.9|185109.9|185187.2|185097.2|185239|185149|185172.8|185082.8|322
1739341500000|2025-02-12 06:25:00|185191.6|185101.6|185219.4|185089.4|185251.7|185154.2|185190.6|185077.3|371
1739341800000|2025-02-12 06:30:00|185219.3|185089.3|185148.6|185058.6|185246.5|185146.8|185126.3|185036.3|603
1739342100000|2025-02-12 06:35:00|185150.3|185060.3|185213.8|185123.8|185242.4|185152.4|185145.5|185055.5|191
1739342400000|2025-02-12 06:40:00|185212.4|185122.4|185227|185137|185236.5|185146.5|185210.7|185120.7|64
1739342700000|2025-02-12 06:45:00|185224.5|185134.5|185204.2|185114.2|185232.7|185142.7|185183.9|185093.9|146
1739343000000|2025-02-12 06:50:00|185201.4|185111.4|185163.9|185073.9|185224|185134|185115.6|185025.6|305
1739343300000|2025-02-12 06:55:00|185164.6|185074.6|185171.3|185081.3|185185.3|185095.3|185153.4|185063.4|151
1739343600000|2025-02-12 07:00:00|185174|185084|184915.7|184825.7|185174|185084|184915.4|184825.4|204
1739343900000|2025-02-12 07:05:00|184919.1|184829.1|184862|184772|184932.9|184842.9|184813.8|184723.8|199
1739344200000|2025-02-12 07:10:00|184862.6|184772.6|184926.2|184836.2|184953.4|184863.4|184829.4|184739.4|121
1739344500000|2025-02-12 07:15:00|184933.2|184843.2|184717.4|184627.4|184933.2|184843.2|184710.7|184620.7|167
1739344800000|2025-02-12 07:20:00|184723.4|184633.4|184801.3|184711.3|184855.6|184765.6|184685|184595|142
1739345100000|2025-02-12 07:25:00|184798.3|184708.3|184747.4|184617.4|184810|184720|184716.8|184615.8|70
1739345400000|2025-02-12 07:30:00|184749.4|184619.4|184785.7|184695.7|184847.1|184757.1|184716.3|184619.4|142
1739345700000|2025-02-12 07:35:00|184783.4|184693.4|184771|184681|184806.2|184716.2|184725.1|184635.1|126
1739346000000|2025-02-12 07:40:00|184772.9|184682.9|184765.5|184675.5|184781.3|184691.3|184676.5|184586.5|119
1739346300000|2025-02-12 07:45:00|184762.4|184672.4|184738.3|184648.3|184764.5|184674.5|184723.4|184633.4|83
1739346600000|2025-02-12 07:50:00|184741.7|184651.7|184726.6|184636.6|184769.5|184679.5|184639.8|184549.8|249
1739346900000|2025-02-12 07:55:00|184722.2|184632.2|184731.9|184641.9|184768.6|184678.6|184710.9|184620.9|347
1739347200000|2025-02-12 08:00:00|184731|184641|184659.7|184569.7|184776.9|184686.9|184646.2|184556.2|239
1739347500000|2025-02-12 08:05:00|184663|184573|184692.3|184602.3|184713|184623|184619.7|184529.7|210
1739347800000|2025-02-12 08:10:00|184687.5|184597.5|184620.2|184530.2|184707|184617|184613.3|184523.3|147
1739348100000|2025-02-12 08:15:00|184619.1|184529.1|184651.7|184561.7|184651.7|184561.7|184521.2|184431.2|228
1739348400000|2025-02-12 08:20:00|184654.5|184564.5|184565.9|184475.9|184745.2|184655.2|184551.6|184461.6|260
1739348700000|2025-02-12 08:25:00|184570|184480|184732.3|184642.3|184736.2|184646.2|184550.7|184460.7|225
1739349000000|2025-02-12 08:30:00|184734.7|184644.7|184523.8|184433.8|184745.3|184655.3|184509.6|184419.6|165
1739349300000|2025-02-12 08:35:00|184515.2|184425.2|184471.8|184381.8|184557|184467|184462|184372|100
1739349600000|2025-02-12 08:40:00|184483.8|184393.8|184489.8|184399.8|184493|184403|184382.9|184292.9|130
1739349900000|2025-02-12 08:45:00|184492.7|184402.7|184482.1|184352.1|184558|184454.9|184472.7|184352.1|78
1739350200000|2025-02-12 08:50:00|184491.9|184361.9|184527.1|184437.1|184527.1|184437.1|184442.2|184314|136
1739350500000|2025-02-12 08:55:00|184529.1|184439.1|184596.4|184506.4|184638|184548|184509.4|184419.4|318
1739350800000|2025-02-12 09:00:00|184598.9|184508.9|184651.2|184561.2|184692.1|184602.1|184595.1|184505.1|179
1739351100000|2025-02-12 09:05:00|184649|184559|184654.5|184564.5|184680.4|184590.4|184630.4|184540.4|159
1739351400000|2025-02-12 09:10:00|184652.7|184562.7|184624.1|184534.1|184724.6|184634.6|184609.6|184519.6|109
1739351700000|2025-02-12 09:15:00|184618.2|184528.2|184557.8|184467.8|184625.1|184535.1|184542.2|184452.2|234
1739352000000|2025-02-12 09:20:00|184562.1|184472.1|184481.4|184391.4|184564.6|184474.6|184470.5|184380.5|228
1739352300000|2025-02-12 09:25:00|184482.5|184392.5|184485.9|184395.9|184534.9|184444.9|184464.6|184374.6|219
1739352600000|2025-02-12 09:30:00|184481.4|184391.4|184419.7|184329.7|184487.2|184397.2|184356.9|184266.5|233
1739352900000|2025-02-12 09:35:00|184425.3|184335.3|184488.5|184398.5|184528.3|184438.3|184416.3|184326.3|185
1739353200000|2025-02-12 09:40:00|184485.1|184395.1|184386.4|184296.4|184524|184434|184377.8|184260.9|190
1739353500000|2025-02-12 09:45:00|184390.5|184300.5|184352.3|184262.3|184401.1|184311.1|184275.1|184185.1|190
1739353800000|2025-02-12 09:50:00|184358.1|184268.1|184362.9|184272.9|184367|184277|184321|184231|89
1739354100000|2025-02-12 09:55:00|184364.7|184274.7|184363.3|184273.3|184377.3|184287.3|184329.7|184239.7|112
1739354400000|2025-02-12 10:00:00|184355.3|184265.3|184379.1|184289.1|184385.6|184295.6|184343.5|184253.5|110
1739354700000|2025-02-12 10:05:00|184376.5|184286.5|184458.3|184368.3|184465.2|184375.2|184363.5|184233.5|134
1739355000000|2025-02-12 10:10:00|184462|184372|184405.5|184315.5|184472.7|184382.7|184405.4|184315.4|123
1739355300000|2025-02-12 10:15:00|184394.4|184304.4|184394.6|184304.6|184447.7|184357.7|184380.7|184290.7|166
1739355600000|2025-02-12 10:20:00|184397.3|184307.3|184330.4|184240.4|184402.8|184312.8|184314.6|184224.6|150
1739355900000|2025-02-12 10:25:00|184327.7|184237.7|184272.8|184182.8|184330|184240|184211.8|184121.8|303
1739356200000|2025-02-12 10:30:00|184268.9|184178.9|184386.2|184296.2|184393.5|184303.5|184257.1|184167.1|150
1739356500000|2025-02-12 10:35:00|184385.9|184295.9|184386.9|184296.9|184451.6|184361.6|184360.4|184270.4|223
1739356800000|2025-02-12 10:40:00|184382.8|184292.8|184420.3|184330.3|184448.7|184358.7|184364.1|184274.1|213
1739357100000|2025-02-12 10:45:00|184420.5|184330.5|184425.7|184335.7|184429.9|184339.9|184395.6|184305.6|185
1739357400000|2025-02-12 10:50:00|184423.6|184333.6|184414.8|184324.8|184447.8|184357.8|184396.6|184306.6|188
1739357700000|2025-02-12 10:55:00|184415.9|184325.9|184439.6|184349.6|184453.5|184363.5|184370.4|184280.4|358
1739358000000|2025-02-12 11:00:00|184450.3|184360.3|184423|184333|184457.4|184367.4|184402.9|184312.9|182
1739358300000|2025-02-12 11:05:00|184432|184342|184455.3|184365.3|184468.3|184378.3|184416.2|184326.2|115
1739358600000|2025-02-12 11:10:00|184457.1|184367.1|184409.8|184319.8|184461.3|184371.3|184360.2|184270.2|346
1739358900000|2025-02-12 11:15:00|184405.1|184315.1|184442|184352|184458.4|184368.4|184386.5|184296.5|168
1739359200000|2025-02-12 11:20:00|184440.6|184350.6|184399|184309|184448.4|184358.4|184385.9|184291.7|151
1739359500000|2025-02-12 11:25:00|184403.7|184313.7|184428.8|184338.8|184454.9|184364.9|184397.1|184307.1|164
1739359800000|2025-02-12 11:30:00|184427.1|184337.1|184442.6|184352.6|184453.3|184363.3|184427.1|184337.1|123
1739360100000|2025-02-12 11:35:00|184439.8|184349.8|184409.9|184319.9|184454.8|184364.8|184386.2|184296.2|174
1739360400000|2025-02-12 11:40:00|184407.8|184317.8|184461.5|184371.5|184483.6|184393.6|184384.2|184294.2|235
1739360700000|2025-02-12 11:45:00|184455.9|184365.9|184501.1|184411.1|184525.1|184435.1|184454.4|184364.4|209
1739361000000|2025-02-12 11:50:00|184498.9|184408.9|184452.5|184362.5|184499.6|184409.6|184437.4|184347.4|185
1739361300000|2025-02-12 11:55:00|184454.5|184364.5|184505.7|184415.7|184517.7|184427.7|184449.5|184359.5|258
1739361600000|2025-02-12 12:00:00|184500.2|184410.2|184506.3|184416.3|184517.7|184427.7|184473.4|184383.4|176
1739361900000|2025-02-12 12:05:00|184507.8|184417.8|184523.4|184433.4|184524.5|184434.5|184472.6|184382.6|155
1739362200000|2025-02-12 12:10:00|184522.8|184432.8|184551.3|184461.3|184552.5|184462.5|184509.7|184419.7|86
1739362500000|2025-02-12 12:15:00|184530.7|184440.7|184518.1|184428.1|184563.4|184473.4|184495.4|184405.4|88
1739362800000|2025-02-12 12:20:00|184522.6|184432.6|184404.3|184314.3|184522.6|184432.6|184381.3|184291.3|244
1739363100000|2025-02-12 12:25:00|184404.2|184314.2|184434.6|184344.6|184462.1|184372.1|184403.1|184313.1|287
1739363400000|2025-02-12 12:30:00|184421.4|184331.4|184375.2|184285.2|184423|184333|184367.1|184277.1|164
1739363700000|2025-02-12 12:35:00|184377.2|184287.2|184423.3|184333.3|184455.8|184365.8|184348.1|184258.1|223
1739364000000|2025-02-12 12:40:00|184429.8|184339.8|184434.5|184344.5|184455.5|184365.5|184413.8|184323.8|142
1739364300000|2025-02-12 12:45:00|184430.3|184340.3|184459|184369|184459|184369|184417.1|184327.1|156
1739364600000|2025-02-12 12:50:00|184462.2|184372.2|184462.8|184372.8|184486.4|184396.4|184451.2|184361.2|171
1739364900000|2025-02-12 12:55:00|184460.9|184370.9|184459.5|184369.5|184518.8|184428.8|184372.1|184282.1|576
1739365200000|2025-02-12 13:00:00|184462.4|184372.4|184539|184449|184554.3|184464.3|184462.4|184372.4|514
1739365500000|2025-02-12 13:05:00|184530.8|184440.8|184634.3|184504.3|184635.9|184525.8|184524.6|184434.6|235
1739365800000|2025-02-12 13:10:00|184633.3|184503.3|184626.8|184536.8|184643.4|184538|184581.6|184484.8|143
1739366100000|2025-02-12 13:15:00|184626.2|184536.2|184634.6|184544.6|184672.6|184582.6|184595.5|184505.5|184
1739366400000|2025-02-12 13:20:00|184627.2|184537.2|184592.1|184502.1|184643.1|184553.1|184527|184437|294
1739366700000|2025-02-12 13:25:00|184598.8|184508.8|184607.3|184357.1|184618.5|184528.5|184524|184357.1|263
1739367000000|2025-02-12 13:30:00|185069|184727|185417.7|185287.7|185754.2|185516.6|185069|184727|618
1739367300000|2025-02-12 13:35:00|185406.4|185276.4|185498.3|185408.3|185658.7|185560.2|185375.2|185259.1|729
1739367600000|2025-02-12 13:40:00|185500.4|185410.4|185417|185327|185607.5|185505.6|185383.3|185293.3|649
1739367900000|2025-02-12 13:45:00|185407.8|185317.8|185331.5|185241.5|185435.6|185345.6|185250.7|185160.7|511
1739368200000|2025-02-12 13:50:00|185337|185247|185492.9|185402.9|185558.6|185468.6|185317.5|185227.5|511
1739368500000|2025-02-12 13:55:00|185488.1|185398.1|185397.4|185307.4|185514|185424|185373.6|185283.6|626
1739368800000|2025-02-12 14:00:00|185398.3|185308.3|185617.7|185527.7|185658.2|185568.2|185395.5|185305.5|556
1739369100000|2025-02-12 14:05:00|185615.1|185525.1|185617|185527|185711.7|185621.7|185595.6|185505.6|303
1739369400000|2025-02-12 14:10:00|185614.9|185524.9|185641.9|185551.9|185695.3|185605.3|185558.5|185468.5|457
1739369700000|2025-02-12 14:15:00|185645|185555|185410.3|185320.3|185662.4|185572.4|185347.4|185242.5|454
1739370000000|2025-02-12 14:20:00|185413.3|185323.3|185407.5|185277.5|185477.2|185387.2|185402.2|185272.2|265
1739370300000|2025-02-12 14:25:00|185405.4|185275.4|185222.4|185132.4|185409.7|185319.2|185214.4|185124.4|509
1739370600000|2025-02-12 14:30:00|185213.2|185123.2|185042.4|184952.4|185355.1|185265.1|185042.4|184952.4|475
1739370900000|2025-02-12 14:35:00|185049.3|184959.3|185171.6|185081.6|185175.1|185085.1|185022.9|184892.9|421
1739371200000|2025-02-12 14:40:00|185171.3|185081.3|185349.5|185259.5|185383|185293|185165.9|185075.9|547
1739371500000|2025-02-12 14:45:00|185344.5|185254.5|185372.9|185282.9|185393.7|185303.7|185289.6|185199.6|391
1739371800000|2025-02-12 14:50:00|185377.5|185287.5|185396.5|185306.5|185465|185375|185371.9|185281.9|543
1739372100000|2025-02-12 14:55:00|185395.9|185305.9|185284.7|185194.7|185407|185317|185280.4|185172.6|262
1739372400000|2025-02-12 15:00:00|185280.2|185190.2|185387.7|185297.7|185450.3|185360.3|185272.4|185166.5|407
1739372700000|2025-02-12 15:05:00|185390.4|185300.4|185504.1|185414.1|185528.4|185438.4|185361.2|185271.2|551
1739373000000|2025-02-12 15:10:00|185510.8|185420.8|185579.3|185489.3|185604.2|185514.2|185509.8|185419.8|491
1739373300000|2025-02-12 15:15:00|185581.1|185491.1|185521.8|185431.8|185581.1|185491.1|185432.2|185342.2|252
1739373600000|2025-02-12 15:20:00|185524.3|185434.3|185390.6|185300.6|185590.6|185500.6|185141.2|185015.5|479
1739373900000|2025-02-12 15:25:00|185391.1|185301.1|185367.4|185277.4|185418|185328|185297.4|185207.4|605
1739374200000|2025-02-12 15:30:00|185370|185280|185409.5|185319.5|185458.6|185368.6|185343.1|185253.1|510
1739374500000|2025-02-12 15:35:00|185437.1|185347.1|185206.8|185116.8|185451.8|185361.8|185144.3|185054.3|627
1739374800000|2025-02-12 15:40:00|185200.5|185110.5|185220.4|185130.4|185303.4|185213.4|185168.8|185078.8|453
1739375100000|2025-02-12 15:45:00|185217|185127|185228.7|185138.7|185301.7|185211.7|185203|185113|594
1739375400000|2025-02-12 15:50:00|185234|185144|185306|185216|185344.4|185254.4|185223.3|185133.3|512
1739375700000|2025-02-12 15:55:00|185302.7|185212.7|185285|185195|185350.8|185252.7|185273.5|185183.1|403
1739376000000|2025-02-12 16:00:00|185278.9|185188.9|185369.9|185279.9|185384.7|185294.7|185257|185167|502
1739376300000|2025-02-12 16:05:00|185360.7|185270.7|185403.6|185313.6|185412.9|185322.9|185335.4|185245.4|476
1739376600000|2025-02-12 16:10:00|185401.6|185311.6|185528.7|185438.7|185570.5|185480.5|185401.6|185311.6|392
1739376900000|2025-02-12 16:15:00|185535.9|185445.9|185604.2|185514.2|185623.3|185533.3|185523.7|185433.7|244
1739377200000|2025-02-12 16:20:00|185612.1|185522.1|185589.1|185499.1|185621.5|185531.5|185559.3|185469.3|127
1739377500000|2025-02-12 16:25:00|185584.6|185494.6|185563.2|185473.2|185616.9|185526.9|185549.3|185459.3|368
1739377800000|2025-02-12 16:30:00|185566.3|185476.3|185555.7|185465.7|185611.7|185521.7|185528.5|185438.5|390
1739378100000|2025-02-12 16:35:00|185563.2|185473.2|185471.6|185341.6|185571.4|185481.4|185448.9|185330|438
1739378400000|2025-02-12 16:40:00|185462.4|185332.4|185427|185297|185519.6|185412.7|185412|185282|191
1739378700000|2025-02-12 16:45:00|185435.5|185305.5|185397.9|185307.9|185450.6|185360.6|185382.3|185292.3|303
1739379000000|2025-02-12 16:50:00|185406.9|185316.9|185352.3|185222.3|185444.6|185354.6|185296.9|185195.4|308
1739379300000|2025-02-12 16:55:00|185345.5|185215.5|185214.6|185124.6|185349.3|185219.3|185157.8|185067.8|372
1739379600000|2025-02-12 17:00:00|185190.6|185100.6|185035.2|184945.2|185216.4|185126.4|184954.6|184864.6|383
1739379900000|2025-02-12 17:05:00|185026.7|184936.7|184972.6|184882.6|185048.7|184958.7|184964.8|184874.8|438
1739380200000|2025-02-12 17:10:00|184978.7|184888.7|184836.7|184746.7|185004.9|184914.9|184689.6|184599.6|584
1739380500000|2025-02-12 17:15:00|184841.5|184751.5|184886|184796|184925.7|184835.7|184816|184726|451
1739380800000|2025-02-12 17:20:00|184888.2|184798.2|184844.7|184754.7|184931.6|184841.6|184801.2|184711.2|622
1739381100000|2025-02-12 17:25:00|184850.3|184760.3|184781.9|184691.9|184896.7|184806.7|184779.9|184689.9|326
1739381400000|2025-02-12 17:30:00|184770|184680|184877.6|184787.6|184879.9|184789.9|184754.1|184664.1|441
1739381700000|2025-02-12 17:35:00|184871.6|184781.6|184922.7|184832.7|184930|184840|184820.1|184730.1|309
1739382000000|2025-02-12 17:40:00|184918.4|184828.4|184969.8|184879.8|184982.2|184892.2|184905.5|184815.5|376
1739382300000|2025-02-12 17:45:00|184962.8|184872.8|184884.2|184794.2|184976.8|184886.8|184823.8|184733.8|383
1739382600000|2025-02-12 17:50:00|184883.6|184793.6|184894.2|184804.2|184917.9|184827.9|184833.8|184743.8|422
1739382900000|2025-02-12 17:55:00|184895.6|184805.6|184795.4|184705.4|184908|184818|184787.6|184697.6|463
1739383200000|2025-02-12 18:00:00|184789.9|184699.9|184805|184715|184835.5|184745.5|184745.1|184655.1|285
1739383500000|2025-02-12 18:05:00|184797|184707|184790.4|184700.4|184846.4|184756.4|184785.5|184695.5|194
1739383800000|2025-02-12 18:10:00|184786.3|184696.3|184763.8|184673.8|184799.8|184709.8|184715.4|184625.4|214
1739384100000|2025-02-12 18:15:00|184761|184671|184736.8|184646.8|184779.8|184689.8|184728.9|184638.9|209
1739384400000|2025-02-12 18:20:00|184748.8|184658.8|184786.5|184696.5|184801.9|184711.9|184729.8|184639.8|410
1739384700000|2025-02-12 18:25:00|184793.2|184703.2|184874.2|184784.2|184930.8|184840.8|184759|184669|611
1739385000000|2025-02-12 18:30:00|184868.4|184778.4|184877.1|184787.1|184912.5|184822.5|184845|184755|252
1739385300000|2025-02-12 18:35:00|184884.6|184794.6|184964.2|184874.2|184987.3|184897.3|184869.6|184779.6|334
1739385600000|2025-02-12 18:40:00|184970.5|184880.5|185039.1|184949.1|185054.8|184964.8|184945.6|184855.6|353
1739385900000|2025-02-12 18:45:00|185021|184931|185044.3|184954.3|185047.2|184957.2|184990.2|184882.9|266
1739386200000|2025-02-12 18:50:00|185029.3|184939.3|185027.7|184937.7|185065.1|184975.1|184999.6|184909.6|327
1739386500000|2025-02-12 18:55:00|185036.2|184946.2|185165.4|185075.4|185245.3|185155.3|185024.3|184934.3|406
1739386800000|2025-02-12 19:00:00|185152.5|185062.5|185146.7|185056.7|185180.4|185090.4|185108.9|185018.9|427
1739387100000|2025-02-12 19:05:00|185152.1|185062.1|185163.8|185073.8|185201.8|185111.8|185143.9|185053.9|277
1739387400000|2025-02-12 19:10:00|185170.6|185080.6|185219.1|185129.1|185235.4|185145.4|185159.3|185069.3|219
1739387700000|2025-02-12 19:15:00|185213.5|185123.5|185224.5|185134.5|185240.7|185150.7|185210.1|185120.1|217
1739388000000|2025-02-12 19:20:00|185218.7|185128.7|185258|185168|185273.5|185183.5|185214.3|185124.3|310
1739388300000|2025-02-12 19:25:00|185250.8|185160.8|185247.7|185157.7|185263.7|185173.7|185194.8|185104.8|337
1739388600000|2025-02-12 19:30:00|185243.1|185153.1|185241.8|185151.8|185254.7|185164.7|185191.9|185101.9|305
1739388900000|2025-02-12 19:35:00|185250.5|185160.5|185300|185210|185328|185238|185239.5|185149.5|438
1739389200000|2025-02-12 19:40:00|185300.3|185210.3|185297.6|185207.6|185330.4|185240.4|185249|185159|391
1739389500000|2025-02-12 19:45:00|185292.7|185202.7|185316.2|185226.2|185331.1|185241.1|185291.4|185201.4|371
1739389800000|2025-02-12 19:50:00|185307|185217|185294.2|185204.2|185326.3|185236.3|185262.9|185172.9|358
1739390100000|2025-02-12 19:55:00|185298.2|185208.2|185254.5|185164.5|185326.9|185236.9|185243.1|185153.1|486
1739390400000|2025-02-12 20:00:00|185268.3|185178.3|185270.2|185180.2|185291.9|185201.9|185244.8|185154.8|270
1739390700000|2025-02-12 20:05:00|185270.3|185180.3|185302.6|185212.6|185328.4|185238.4|185257.9|185167.9|237
1739391000000|2025-02-12 20:10:00|185307.2|185217.2|185275.5|185185.5|185330.1|185240.1|185271.3|185181.3|262
1739391300000|2025-02-12 20:15:00|185280|185190|185300.3|185210.3|185330.5|185240.5|185268|185178|320
1739391600000|2025-02-12 20:20:00|185297.7|185207.7|185267.1|185177.1|185317.1|185227.1|185260.1|185170.1|276
1739391900000|2025-02-12 20:25:00|185272.3|185182.3|185259.9|185169.9|185280|185190|185228|185138|216
1739392200000|2025-02-12 20:30:00|185256.5|185166.5|185230|185140|185257.7|185167.7|185218.5|185128.5|116
1739392500000|2025-02-12 20:35:00|185230.3|185140.3|185241|185151|185248.6|185158.6|185213|185123|94
1739392800000|2025-02-12 20:40:00|185241.6|185151.6|185257.8|185167.8|185290.6|185200.6|185233.9|185143.9|94
1739393100000|2025-02-12 20:45:00|185254|185164|185250.2|185160.2|185276|185186|185244.4|185154.4|84
1739393400000|2025-02-12 20:50:00|185245.7|185155.7|185249|185159|185286.6|185196.6|185203.6|185113.6|126
1739393700000|2025-02-12 20:55:00|185239.7|185149.7|185357.1|185267.1|185359.2|185269.2|185223.6|185133.6|372
1739394000000|2025-02-12 21:00:00|185366.2|185276.2|185375.1|185245.1|185457.4|185367.4|185313|185191.8|248
1739394300000|2025-02-12 21:05:00|185372.2|185242.2|185350.7|185220.7|185383.1|185253.1|185329|185199|96
1739394600000|2025-02-12 21:10:00|185352|185222|185341.7|185211.7|185352|185222|185335.1|185205.1|67
1739394900000|2025-02-12 21:15:00|185330.6|185200.6|185317.1|185187.1|185335.4|185205.4|185287.4|185157.4|57
1739395200000|2025-02-12 21:20:00|185330.8|185200.8|185355.4|185124.7|185383.7|185224.8|185306.9|185120.8|25
1739395500000|2025-02-12 21:25:00|185354.4|185121.8|185349.8|185219.8|185381.7|185219.8|185297.8|185106.6|47
1739395800000|2025-02-12 21:30:00|185350.9|185220.9|185356.1|185110.3|185363|185224.8|185249.2|185095.3|38
1739396100000|2025-02-12 21:35:00|185355.7|185110.7|185312|185182|185391.6|185201|185284|185110.7|27
1739396400000|2025-02-12 21:40:00|185295.7|185165.7|185419.9|185144.9|185430.1|185231.5|185295.7|185087.5|26
1739396700000|2025-02-12 21:45:00|185441.2|185135|185505|185163|185513|185238.3|185350|185135|54
1739397000000|2025-02-12 21:50:00|185510.2|185168.2|185400|185180.1|185523.9|185288|185337.5|185084.1|188
1739397300000|2025-02-12 21:55:00|185360.7|185142.9|185471|185129|185471|185252|185337.5|185030.6|121
1739401200000|2025-02-12 23:00:00|185327.3|184985.3|185383.5|185041.5|185383.5|185041.5|185318.9|184976.9|5
1739401500000|2025-02-12 23:05:00|185277.5|185147.5|185316.7|184974.7|185383.5|185147.5|185268.3|184968.9|7
1739401800000|2025-02-12 23:10:00|185322.1|184980.1|185321.9|184979.9|185323.7|184981.7|185321.9|184979.9|5
1739402100000|2025-02-12 23:15:00|185332.6|184990.6|185316.7|184974.7|185332.6|184990.6|185311.4|184969.4|6
1739402400000|2025-02-12 23:20:00|185323.9|184981.9|185326|184984|185326|184984|185322.3|184980.3|4
1739402700000|2025-02-12 23:25:00|185322.3|184980.3|185316.3|184974.3|185322.3|184980.3|185313.1|184971.1|4
1739403000000|2025-02-12 23:30:00|185326|184984|185255.2|185037.4|185326|185046.1|185253.5|184984|6
1739403300000|2025-02-12 23:35:00|185263.9|185046.1|185243.9|185026.1|185263.9|185046.1|185239.8|185022|4
1739403600000|2025-02-12 23:40:00|185263.9|185046.1|185287.6|185157.6|185287.6|185157.6|185191.3|184942.8|18
1739403900000|2025-02-12 23:45:00|185393.5|185051.5|185278.2|185148.2|185482|185157.6|185278.2|185051.5|18
1739404200000|2025-02-12 23:50:00|185472|185130|185305.8|185175.8|185472|185224.8|185278.2|185071.5|16
1739404500000|2025-02-12 23:55:00|185424.8|185082.8|185315|185185|185424.8|185185|185315|185078.9|12
1739404800000|2025-02-13 00:00:00|185327.9|185197.9|185227.9|185097.9|185332.6|185197.9|185214.9|184970.5|46
1739405100000|2025-02-13 00:05:00|185309.9|184967.9|185232.1|185102.1|185338.4|185102.7|185216.9|184965.7|29
1739405400000|2025-02-13 00:10:00|185284.9|185154.9|185372.3|185075.8|185398.7|185154.9|185270.3|185055.4|19
1739405700000|2025-02-13 00:15:00|185371.9|185076.2|185248.1|185118.1|185380.3|185144.7|185248.1|185064.4|21
1739406000000|2025-02-13 00:20:00|185359|185017|185256.1|185126.1|185359|185126.3|185256.1|185012.1|17
1739406300000|2025-02-13 00:25:00|185354.4|185012.4|185352.3|185010.3|185398.1|185126.3|185240.8|185004.3|21
1739406600000|2025-02-13 00:30:00|185247.1|185117.1|185246.5|185116.5|185355.4|185117.1|185246.5|185009.5|14
1739406900000|2025-02-13 00:35:00|185353.9|185011.9|185347.8|185005.8|185353.9|185117.2|185236.8|185004.2|24
1739407200000|2025-02-13 00:40:00|185245.6|185115.6|185301.6|184959.6|185303.3|185115.6|185196.7|184953.9|20
1739407500000|2025-02-13 00:45:00|185206.9|185076.9|185205.7|185075.7|185303|185077.3|185183.2|184954.8|22
1739407800000|2025-02-13 00:50:00|185193.4|185063.4|185197|185067|185345.5|185077.5|185193.1|184949.4|41
1739408100000|2025-02-13 00:55:00|185306.6|184964.6|185261.5|185131.5|185371.3|185144.3|185196.3|184964.6|36
1739408400000|2025-02-13 01:00:00|185352.3|185037.1|185426.3|185296.3|185554.7|185302.9|185242.4|185019.2|24
1739408700000|2025-02-13 01:05:00|185508.8|185261.7|185405.8|185275.8|185526.8|185324|185398.2|185259.9|47
1739409000000|2025-02-13 01:10:00|185414.3|185284.3|185334.4|185204.4|185424.6|185284.3|185320.1|185165.4|61
1739409300000|2025-02-13 01:15:00|185349.2|185219.2|185363.4|185233.4|185473.8|185249.9|185330.3|185128.6|59
1739409600000|2025-02-13 01:20:00|185348|185218|185423.6|185293.6|185467.4|185293.6|185336.6|185164.5|36
1739409900000|2025-02-13 01:25:00|185409.7|185279.7|185435|185305|185447|185317|185380.1|185250.1|158
1739410200000|2025-02-13 01:30:00|185434.8|185304.8|185377.3|185247.3|185437.7|185307.7|185365|185235|170
1739410500000|2025-02-13 01:35:00|185364.2|185234.2|185417.6|185287.6|185431.3|185301.3|185364.2|185234.2|217
1739410800000|2025-02-13 01:40:00|185423.9|185293.9|185322.8|185192.8|185428.2|185298.2|185316|185186|131
1739411100000|2025-02-13 01:45:00|185329.2|185199.2|185311.5|185181.5|185341|185211|185235.7|185105.7|66
1739411400000|2025-02-13 01:50:00|185313.5|185183.5|185349.4|185148.1|185356.9|185190.7|185294.1|185146.2|43
1739411700000|2025-02-13 01:55:00|185350|185148.7|185308.5|185178.5|185354.4|185195.2|185297.1|185118.8|46
1739412000000|2025-02-13 02:00:00|185295.1|185165.1|185280.7|185150.7|185417.1|185217.2|185276.4|185074.4|55
1739412300000|2025-02-13 02:05:00|185294.1|185164.1|185351.7|185221.7|185363.2|185233.2|185259.5|185091.3|38
1739412600000|2025-02-13 02:10:00|185340.9|185210.9|185348.3|185218.3|185401.4|185259.6|185329|185163.9|37
1739412900000|2025-02-13 02:15:00|185335.9|185205.9|185294.6|185164.6|185347.6|185217.6|185284.9|185154.9|38
1739413200000|2025-02-13 02:20:00|185298.1|185168.1|185292.9|185162.9|185345.3|185215.3|185269.7|185139.7|34
1739413500000|2025-02-13 02:25:00|185281.1|185151.1|185228.5|185098.5|185303.6|185173.6|185227.6|185097.6|42
1739413800000|2025-02-13 02:30:00|185234.5|185104.5|185246.1|185116.1|185251.2|185121.2|185218.8|185088.8|26
1739414100000|2025-02-13 02:35:00|185247.8|185117.8|185211.5|185081.5|185247.8|185117.8|185211.5|185081.5|30
1739414400000|2025-02-13 02:40:00|185222.1|185092.1|185228.9|185098.9|185290.4|185160.4|185222.1|185092.1|30
1739414700000|2025-02-13 02:45:00|185235|185105|185261.4|185131.4|185286|185156|185227|185097|36
1739415000000|2025-02-13 02:50:00|185255.8|185125.8|185279.5|185149.5|185302.9|185172.9|185238.2|185108.2|28
1739415300000|2025-02-13 02:55:00|185278|185148|185281.4|185151.4|185291.7|185161.7|185247.2|185117.2|26
1739415600000|2025-02-13 03:00:00|185284.3|185154.3|185291.9|185161.9|185298.8|185168.8|185271.4|185141.4|33
1739415900000|2025-02-13 03:05:00|185293.7|185163.7|185205.6|185115.6|185309.3|185179.3|185194.9|185091.4|38
1739416200000|2025-02-13 03:10:00|185197.5|185107.5|185187.4|185097.4|185214.8|185114.8|185187.4|185075.4|22
1739416500000|2025-02-13 03:15:00|185193.4|185103.4|184997.4|184907.4|185200.3|185110.3|184997.4|184907.4|73
1739416800000|2025-02-13 03:20:00|185005.8|184915.8|184989.1|184899.1|185039|184949|184935|184845|201
1739417100000|2025-02-13 03:25:00|184996.5|184906.5|185036.4|184906.4|185045.1|184929.4|184982.4|184889.1|178
1739417400000|2025-02-13 03:30:00|185036.5|184906.5|184993.3|184863.3|185050.1|184917.3|184937.1|184807.1|123
1739417700000|2025-02-13 03:35:00|185051|184818.1|184900.8|184770.8|185057.2|184901.8|184880.2|184750.2|76
1739418000000|2025-02-13 03:40:00|184909.9|184779.9|184925.7|184795.7|184941|184811|184840.8|184710.8|391
1739418300000|2025-02-13 03:45:00|184911.9|184781.9|184858.5|184728.5|184924.2|184794.2|184844.9|184714.9|334
1739418600000|2025-02-13 03:50:00|184867.7|184737.7|184916.7|184786.7|184918.7|184788.7|184828.7|184658.9|183
1739418900000|2025-02-13 03:55:00|184904.8|184774.8|184885.5|184755.5|184940.4|184810.4|184872.8|184742.8|181
1739419200000|2025-02-13 04:00:00|184873.8|184743.8|184807.7|184677.7|184898.4|184768.4|184798.8|184641.8|58
1739419500000|2025-02-13 04:05:00|184842.8|184633.5|184817.1|184687.1|184849.6|184719.6|184793.5|184633.5|117
1739419800000|2025-02-13 04:10:00|184836.2|184706.2|184790.8|184660.8|184836.2|184706.2|184760.9|184630.9|197
1739420100000|2025-02-13 04:15:00|184779.9|184649.9|184792.4|184662.4|184819|184689|184761.9|184631.9|417
1739420400000|2025-02-13 04:20:00|184803.9|184673.9|184812.7|184682.7|184870.6|184740.6|184778.9|184648.9|166
1739420700000|2025-02-13 04:25:00|184823.2|184693.2|184783.8|184653.8|184823.2|184693.2|184740.5|184610.5|58
1739421000000|2025-02-13 04:30:00|184794.9|184664.9|184748.8|184618.8|184794.9|184664.9|184726.1|184596.1|70
1739421300000|2025-02-13 04:35:00|184748.3|184618.3|184725.6|184595.6|184780.5|184650.5|184711.3|184581.3|57
1739421600000|2025-02-13 04:40:00|184733.6|184603.6|184752.1|184622.1|184769.1|184639.1|184720.5|184590.5|70
1739421900000|2025-02-13 04:45:00|184737.9|184607.9|184785.3|184655.3|184811.9|184681.9|184737|184607|81
1739422200000|2025-02-13 04:50:00|184796.7|184666.7|184787.7|184657.7|184819|184689|184746.4|184616.4|54
1739422500000|2025-02-13 04:55:00|184777|184647|184761|184631|184812|184682|184736.3|184556.6|59
1739422800000|2025-02-13 05:00:00|184748.4|184618.4|184754.1|184624.1|184779.8|184649.8|184684.1|184579.4|180
1739423100000|2025-02-13 05:05:00|184762.8|184632.8|184709.8|184619.8|184795.7|184687.9|184702.5|184590.6|200
1739423400000|2025-02-13 05:10:00|184712.1|184622.1|184740.5|184610.5|184768.8|184655.8|184679.7|184589.7|233
1739423700000|2025-02-13 05:15:00|184741.3|184611.3|184720.5|184630.5|184773|184664.8|184704.7|184584.8|208
1739424000000|2025-02-13 05:20:00|184719.9|184629.9|184725.7|184595.7|184766.2|184655.3|184707.9|184591.5|190
1739424300000|2025-02-13 05:25:00|184726.4|184596.4|184701.1|184611.1|184761.4|184644.4|184692.1|184582.5|77
1739424600000|2025-02-13 05:30:00|184701.8|184611.8|184763.3|184633.3|184801.6|184671.6|184651|184521|216
1739424900000|2025-02-13 05:35:00|184754.8|184624.8|184746.6|184616.6|184789.2|184659.2|184716|184586|111
1739425200000|2025-02-13 05:40:00|184737.4|184607.4|184751.7|184621.7|184800.6|184670.6|184728.7|184598.7|201
1739425500000|2025-02-13 05:45:00|184742.3|184612.3|184680.4|184550.4|184778.3|184637.1|184636.7|184506.7|140
1739425800000|2025-02-13 05:50:00|184666.7|184536.7|184701|184571|184707.2|184577.2|184636.4|184479.5|95
1739426100000|2025-02-13 05:55:00|184709.9|184579.9|184734.7|184604.7|184752.5|184622.5|184700.7|184570.7|143
1739426400000|2025-02-13 06:00:00|184738.1|184608.1|184670.6|184540.6|184739|184609|184594.4|184464.4|240
1739426700000|2025-02-13 06:05:00|184668.2|184538.2|184657.3|184527.3|184693|184571.8|184611.9|184504|307
1739427000000|2025-02-13 06:10:00|184661.3|184531.3|184617.3|184527.3|184696.8|184576.9|184596.4|184486.4|553
1739427300000|2025-02-13 06:15:00|184619|184529|184632.5|184542.5|184652.7|184548|184577|184472|487
1739427600000|2025-02-13 06:20:00|184629.7|184539.7|184709.7|184579.7|184774.8|184644.9|184622.6|184521.4|409
1739427900000|2025-02-13 06:25:00|184707.7|184577.7|184711.5|184581.5|184753.6|184593.6|184600.4|184470.4|367
1739428200000|2025-02-13 06:30:00|184709.7|184579.7|184791.3|184701.3|184819.8|184729.8|184684.1|184572.3|193
1739428500000|2025-02-13 06:35:00|184789.3|184699.3|184778.4|184688.4|184808.4|184703.2|184771|184660.2|155
1739428800000|2025-02-13 06:40:00|184776.7|184686.7|184764.5|184674.5|184795.5|184705.5|184764.2|184654.3|285
1739429100000|2025-02-13 06:45:00|184762|184672|184798.8|184708.8|184870.5|184777.3|184753.4|184663.4|202
1739429400000|2025-02-13 06:50:00|184797.5|184707.5|184774.1|184684.1|184797.5|184707.5|184764.7|184674.7|263
1739429700000|2025-02-13 06:55:00|184772.1|184682.1|184814.6|184724.6|184814.6|184724.6|184772.1|184682.1|131
1739430000000|2025-02-13 07:00:00|184812.7|184722.7|184707.5|184617.5|184814.2|184724.2|184670.5|184580.5|222
1739430300000|2025-02-13 07:05:00|184703.9|184613.9|184634.1|184544.1|184753.3|184663.3|184630.1|184540.1|166
1739430600000|2025-02-13 07:10:00|184639.5|184549.5|184645.2|184555.2|184658.5|184568.5|184497.8|184407.8|308
1739430900000|2025-02-13 07:15:00|184656.7|184566.7|184650.9|184560.9|184716|184626|184564.7|184474.7|200
1739431200000|2025-02-13 07:20:00|184660|184570|184892.3|184802.3|184899.1|184809.1|184658.8|184568.8|214
1739431500000|2025-02-13 07:25:00|184892.2|184802.2|184931|184841|184977.9|184887.9|184844.9|184754.9|444
1739431800000|2025-02-13 07:30:00|184933.6|184843.6|184825.6|184695.6|184975.1|184885.1|184815.4|184685.4|160
1739432100000|2025-02-13 07:35:00|184823|184693|184726.1|184636.1|184823|184693|184618.1|184528.1|194
1739432400000|2025-02-13 07:40:00|184728.7|184638.7|184784.2|184694.2|184842.8|184752.8|184709.5|184579.5|188
1739432700000|2025-02-13 07:45:00|184781.6|184691.6|184839.3|184749.3|184852|184762|184728.4|184638.4|170
1739433000000|2025-02-13 07:50:00|184844.2|184754.2|184935.3|184845.3|184949.2|184859.2|184843|184753|165
1739433300000|2025-02-13 07:55:00|184926.8|184836.8|184835.6|184745.6|184941.2|184851.2|184762.9|184672.9|192
1739433600000|2025-02-13 08:00:00|184831.5|184741.5|184812.9|184722.9|184859.8|184769.8|184745.7|184655.7|260
1739433900000|2025-02-13 08:05:00|184822.8|184732.8|184921.1|184831.1|184941.9|184851.9|184793.2|184703.2|250
1739434200000|2025-02-13 08:10:00|184919.2|184829.2|184895.4|184805.4|184947.5|184857.5|184878.8|184788.8|212
1739434500000|2025-02-13 08:15:00|184895.6|184805.6|184814.3|184724.3|184917|184827|184783|184693|166
1739434800000|2025-02-13 08:20:00|184814.9|184724.9|184889.3|184799.3|184916.8|184826.8|184793.2|184703.2|174
1739435100000|2025-02-13 08:25:00|184889.5|184799.5|184983|184893|185063.8|184973.8|184885.3|184795.3|374
1739435400000|2025-02-13 08:30:00|184987|184897|184950.6|184860.6|185040.6|184950.6|184950.6|184860.6|195
1739435700000|2025-02-13 08:35:00|184953.2|184863.2|185092.9|185002.9|185130.3|185040.3|184917.4|184827.4|171
1739436000000|2025-02-13 08:40:00|185090|185000|185042.3|184952.3|185120.3|185030.3|185028.7|184938.7|180
1739436300000|2025-02-13 08:45:00|185044.7|184954.7|185142.7|185052.7|185145|185055|185044.7|184954.7|186
1739436600000|2025-02-13 08:50:00|185141.6|185051.6|185163|185073|185192.9|185102.9|185116|185026|254
1739436900000|2025-02-13 08:55:00|185159.5|185069.5|185116.1|185026.1|185206.8|185116.8|185114.5|185024.5|196
1739437200000|2025-02-13 09:00:00|185111.2|185021.2|185271|185181|185271|185181|185088.9|184998.9|282
1739437500000|2025-02-13 09:05:00|185269|185179|185098.2|185008.2|185276.2|185186.2|185088.4|184998.4|148
1739437800000|2025-02-13 09:10:00|185105.9|185015.9|184994.7|184904.7|185105.9|185015.9|184968.9|184847.6|157
1739438100000|2025-02-13 09:15:00|184996.6|184906.6|185054.7|184964.7|185092.5|185002.5|184996.6|184906.6|213
1739438400000|2025-02-13 09:20:00|185064.2|184974.2|185065.4|184975.4|185093.8|185003.8|185052.8|184962.8|136
1739438700000|2025-02-13 09:25:00|185074.9|184984.9|185119.3|185029.3|185143.1|185053.1|185074.9|184984.9|132
1739439000000|2025-02-13 09:30:00|185122.5|185032.5|185169.9|185079.9|185212|185122|185101.1|185011.1|157
1739439300000|2025-02-13 09:35:00|185164.1|185074.1|185134|185044|185188.8|185098.8|185116.3|185020.6|136
1739439600000|2025-02-13 09:40:00|185133.3|185043.3|185003.5|184913.5|185133.3|185043.3|184990.2|184900.2|170
1739439900000|2025-02-13 09:45:00|185010.2|184920.2|184940|184850|185010.2|184920.2|184897.5|184807.5|232
1739440200000|2025-02-13 09:50:00|184943.5|184853.5|184813.6|184723.6|184957.7|184867.7|184796.3|184706.3|182
1739440500000|2025-02-13 09:55:00|184804|184714|184844.3|184754.3|184855.6|184765.6|184794.1|184704.1|306
1739440800000|2025-02-13 10:00:00|184848.5|184758.5|184872.5|184782.5|184895.9|184805.9|184834.3|184744.3|183
1739441100000|2025-02-13 10:05:00|184876.4|184786.4|184919.1|184829.1|184960.1|184870.1|184872.4|184782.4|138
1739441400000|2025-02-13 10:10:00|184912.6|184822.6|184897.5|184807.5|184925|184835|184860.2|184770.2|168
1739441700000|2025-02-13 10:15:00|184900|184810|184876.7|184786.7|184923.6|184833.6|184876.7|184786.7|84
1739442000000|2025-02-13 10:20:00|184870.7|184780.7|184924.6|184834.6|184948.7|184858.7|184867.3|184777.3|137
1739442300000|2025-02-13 10:25:00|184926.8|184836.8|184917|184827|184942.8|184852.8|184898.9|184808.9|101
1739442600000|2025-02-13 10:30:00|184925.1|184835.1|184905|184815|184933.1|184843.1|184802.3|184712.3|114
1739442900000|2025-02-13 10:35:00|184907.3|184817.3|184930.2|184840.2|184964.3|184874.3|184851.2|184761.2|145
1739443200000|2025-02-13 10:40:00|184933.8|184843.8|184917.5|184827.5|184948.1|184858.1|184907.3|184817.3|80
1739443500000|2025-02-13 10:45:00|184922.3|184832.3|184927.8|184837.8|184927.8|184837.8|184891.9|184801.9|60
1739443800000|2025-02-13 10:50:00|184935.4|184845.4|185014.3|184924.3|185055.1|184965.1|184935.4|184845.4|131
1739444100000|2025-02-13 10:55:00|185011.9|184921.9|184998.1|184908.1|185027.4|184937.4|184975.6|184885.6|163
1739444400000|2025-02-13 11:00:00|184995.7|184905.7|184983.9|184893.9|185030.2|184940.2|184971.6|184881.6|157
1739444700000|2025-02-13 11:05:00|184997.8|184907.8|184975.8|184885.8|185005.9|184915.9|184931.5|184841.5|122
1739445000000|2025-02-13 11:10:00|184973.1|184883.1|184844|184754|184992.5|184902.5|184825.9|184735.9|210
1739445300000|2025-02-13 11:15:00|184849.5|184759.5|184891.2|184801.2|184901.8|184811.8|184839.4|184749.4|78
1739445600000|2025-02-13 11:20:00|184892.1|184802.1|184749.4|184659.4|184894.5|184804.5|184711.3|184621.3|116
1739445900000|2025-02-13 11:25:00|184761.3|184671.3|184849|184759|184849|184759|184748.2|184658.2|95
1739446200000|2025-02-13 11:30:00|184869.5|184779.5|184825.1|184735.1|184884.5|184794.5|184815.8|184725.8|80
1739446500000|2025-02-13 11:35:00|184825|184735|184793.8|184703.8|184834.6|184744.6|184736.8|184646.8|81
1739446800000|2025-02-13 11:40:00|184785.2|184695.2|184768.2|184678.2|184785.2|184695.2|184743.2|184653.2|87
1739447100000|2025-02-13 11:45:00|184770.3|184680.3|185075|184985|185181.4|185091.4|184762.7|184672.7|519
1739447400000|2025-02-13 11:50:00|185071.9|184981.9|185103.2|185013.2|185180.4|185090.4|185035.7|184945.7|478
1739447700000|2025-02-13 11:55:00|185105.7|185015.7|185025.5|184935.5|185130.1|185040.1|185011.3|184921.3|389
1739448000000|2025-02-13 12:00:00|185020.4|184930.4|185118.1|185028.1|185127.3|185037.3|185001.2|184911.2|350
1739448300000|2025-02-13 12:05:00|185113.8|185023.8|185249.4|185159.4|185259.4|185169.4|185097.2|185007.2|302
1739448600000|2025-02-13 12:10:00|185257.3|185167.3|185200.8|185110.8|185292|185202|185189.6|185099.6|198
1739448900000|2025-02-13 12:15:00|185206.5|185116.5|185242.7|185152.7|185331.6|185225.2|185185|185095|243
1739449200000|2025-02-13 12:20:00|185236.6|185146.6|185272.4|185182.4|185288.5|185198.5|185184.5|185094.5|282
1739449500000|2025-02-13 12:25:00|185280.2|185190.2|185234.5|185144.5|185281|185191|185214.8|185124.8|217
1739449800000|2025-02-13 12:30:00|185231|185141|185128.2|185038.2|185231|185141|185118.3|185028.3|190
1739450100000|2025-02-13 12:35:00|185127.1|185037.1|185094.3|185004.3|185140.8|185050.8|185063.9|184973.9|97
1739450400000|2025-02-13 12:40:00|185097.4|185007.4|185087.4|184997.4|185114.8|185024.8|185085|184995|122
1739450700000|2025-02-13 12:45:00|185089.5|184999.5|185108.3|185018.3|185134.6|185044.6|185079.7|184989.7|149
1739451000000|2025-02-13 12:50:00|185106.4|185016.4|185147.4|185057.4|185150.9|185060.9|185091.5|185001.5|148
1739451300000|2025-02-13 12:55:00|185145.2|185055.2|185286.2|185196.2|185287.8|185197.8|185125|185035|415
1739451600000|2025-02-13 13:00:00|185287.1|185197.1|185296.7|185206.7|185343|185253|185284.5|185194.5|235
1739451900000|2025-02-13 13:05:00|185298.6|185208.6|185297.2|185207.2|185307|185217|185259.8|185169.8|109
1739452200000|2025-02-13 13:10:00|185293.9|185203.9|185276.2|185186.2|185305.8|185215.8|185216.2|185126.2|226
1739452500000|2025-02-13 13:15:00|185279.7|185189.7|185265.7|185175.7|185287.2|185197.2|185189.4|185099.4|264
1739452800000|2025-02-13 13:20:00|185258.5|185168.5|185324|185234|185324.6|185234.6|185239.8|185149.8|133
1739453100000|2025-02-13 13:25:00|185329.6|185239.6|185418.8|185181.2|185418.8|185256.7|185300.6|185098.8|268
1739453400000|2025-02-13 13:30:00|185466.9|185124.9|185098.2|184968.2|185466.9|185299.7|185027.4|184871.8|565
1739453700000|2025-02-13 13:35:00|185099.2|184969.2|185185.8|185055.8|185278.5|185148.5|185086.6|184956.6|451
1739454000000|2025-02-13 13:40:00|185200.8|185070.8|185227.9|185137.9|185281.8|185151.8|185097.9|185007.9|342
1739454300000|2025-02-13 13:45:00|185220.3|185130.3|185419.7|185329.7|185495.4|185405.4|185181.3|185091.3|480
1739454600000|2025-02-13 13:50:00|185424.3|185334.3|185523.9|185433.9|185560|185470|185413.1|185323.1|571
1739454900000|2025-02-13 13:55:00|185525.6|185435.6|185588.1|185498.1|185594.1|185504.1|185469.6|185379.6|560
1739455200000|2025-02-13 14:00:00|185590.9|185500.9|185606.2|185516.2|185681.3|185591.3|185564.2|185474.2|318
1739455500000|2025-02-13 14:05:00|185595.2|185505.2|185606.5|185516.5|185675.5|185585.5|185563|185473|224
1739455800000|2025-02-13 14:10:00|185611.8|185521.8|185637.1|185547.1|185680.5|185590.5|185568.7|185440.8|261
1739456100000|2025-02-13 14:15:00|185647|185557|185575.7|185485.7|185679.5|185589.5|185525.1|185435.1|267
1739456400000|2025-02-13 14:20:00|185581.6|185491.6|185594.5|185504.5|185629.6|185539.6|185537|185447|215
1739456700000|2025-02-13 14:25:00|185600.8|185510.8|185820.3|185730.3|185857.5|185767.5|185529.4|185439.4|257
1739457000000|2025-02-13 14:30:00|185826.3|185736.3|185947.4|185857.4|186008.1|185893.8|185808|185700.9|204
1739457300000|2025-02-13 14:35:00|185938.7|185848.7|186035.4|185945.4|186132.4|186028.6|185938.7|185848.7|336
1739457600000|2025-02-13 14:40:00|186032.4|185942.4|185964.1|185874.1|186038.2|185948.2|185949.6|185859.6|226
1739457900000|2025-02-13 14:45:00|185988.2|185898.2|185801|185711|185988.2|185898.2|185801|185711|172
1739458200000|2025-02-13 14:50:00|185806.2|185716.2|185746.4|185656.4|185867.6|185760.3|185742.2|185652.2|259
1739458500000|2025-02-13 14:55:00|185742.6|185652.6|185738.7|185648.7|185808.3|185718.3|185732.8|185642.8|182
1739458800000|2025-02-13 15:00:00|185734.4|185644.4|185562.1|185472.1|185740.7|185650.7|185455.9|185365.9|489
1739459100000|2025-02-13 15:05:00|185558|185468|185509.1|185419.1|185574|185484|185459.2|185369.2|354
1739459400000|2025-02-13 15:10:00|185507|185417|185194.6|185104.6|185545.7|185455.7|185132|185042|528
1739459700000|2025-02-13 15:15:00|185191.2|185101.2|185107.6|185017.6|185197.2|185107.2|184950.9|184860.9|577
1739460000000|2025-02-13 15:20:00|185125.9|185035.9|185203.8|185113.8|185212.9|185122.9|185109.9|185019.9|434
1739460300000|2025-02-13 15:25:00|185210.1|185120.1|185275.4|185185.4|185340.6|185250.6|185178.3|185088.3|417
1739460600000|2025-02-13 15:30:00|185271.8|185181.8|185342.5|185252.5|185422.9|185332.9|185258.3|185168.3|369
1739460900000|2025-02-13 15:35:00|185338.3|185248.3|185188.3|185098.3|185369.7|185279.7|185178.9|185082.6|397
1739461200000|2025-02-13 15:40:00|185186.3|185096.3|185106.5|185016.5|185188.6|185098.6|185070.2|184980.2|320
1739461500000|2025-02-13 15:45:00|185101.1|185011.1|185056|184966|185115.1|185025.1|185010|184920|323
1739461800000|2025-02-13 15:50:00|185049.7|184959.7|185048.3|184958.3|185131|185041|185038.2|184948.2|250
1739462100000|2025-02-13 15:55:00|185026.5|184936.5|185032.7|184942.7|185067.1|184977.1|184934|184844|296
1739462400000|2025-02-13 16:00:00|185050.1|184960.1|185013.4|184923.4|185069.8|184979.8|184989|184899|321
1739462700000|2025-02-13 16:05:00|185010.6|184920.6|185175.4|185085.4|185209.5|185109.8|185010.4|184920.4|564
1739463000000|2025-02-13 16:10:00|185170.1|185080.1|185159.4|185069.4|185226.2|185136.2|185129.5|185039.5|394
1739463300000|2025-02-13 16:15:00|185168|185078|185198.4|185108.4|185245.4|185155.4|185156.3|185066.3|434
1739463600000|2025-02-13 16:20:00|185195.5|185105.5|185241.6|185151.6|185271|185181|185139.3|185049.3|242
1739463900000|2025-02-13 16:25:00|185235.4|185145.4|185249.5|185159.5|185275.3|185185.3|185197.9|185107.9|319
1739464200000|2025-02-13 16:30:00|185253.8|185163.8|185273.3|185183.3|185296.9|185206.9|185228.9|185138.9|241
1739464500000|2025-02-13 16:35:00|185279.4|185189.4|185356.4|185266.4|185374.2|185284.2|185264.6|185174.6|198
1739464800000|2025-02-13 16:40:00|185346.9|185256.9|185433.1|185343.1|185444.3|185354.3|185334.8|185244.8|117
1739465100000|2025-02-13 16:45:00|185430.6|185340.6|185478.1|185388.1|185520.6|185430.6|185427.7|185337.7|137
1739465400000|2025-02-13 16:50:00|185468.8|185378.8|185522.4|185432.4|185553.8|185463.8|185442.6|185352.6|122
1739465700000|2025-02-13 16:55:00|185526.7|185436.7|185580.2|185490.2|185580.2|185490.2|185513.8|185423.8|90
1739466000000|2025-02-13 17:00:00|185596.3|185506.3|185553.3|185463.3|185597.5|185507.5|185540|185450|176
1739466300000|2025-02-13 17:05:00|185566.4|185476.4|185540.1|185450.1|185566.4|185476.4|185518.8|185428.8|166
1739466600000|2025-02-13 17:10:00|185533.8|185443.8|185550.1|185460.1|185562.6|185472.6|185495.3|185405.3|176
1739466900000|2025-02-13 17:15:00|185554.5|185464.5|185593.9|185503.9|185621.2|185531.2|185523.6|185433.6|105
1739467200000|2025-02-13 17:20:00|185595.5|185505.5|185621.4|185531.4|185639.9|185549.9|185585.8|185495.8|71
1739467500000|2025-02-13 17:25:00|185626.6|185536.6|185616.6|185526.6|185640.9|185550.9|185589.1|185499.1|96
1739467800000|2025-02-13 17:30:00|185621.1|185531.1|185589.7|185499.7|185630.4|185540.4|185548.5|185458.5|183
1739468100000|2025-02-13 17:35:00|185594.2|185504.2|185600.1|185510.1|185621.1|185531.1|185561.2|185471.2|185
1739468400000|2025-02-13 17:40:00|185604.7|185514.7|185620.7|185530.7|185639|185549|185600.2|185510.2|80
1739468700000|2025-02-13 17:45:00|185613.7|185523.7|185559.7|185469.7|185627|185537|185554.6|185464.6|168
1739469000000|2025-02-13 17:50:00|185564.4|185474.4|185750.7|185660.7|185770.3|185680.3|185557.5|185467.5|160
1739469300000|2025-02-13 17:55:00|185758|185668|185789.4|185699.4|185822.8|185732.8|185734.9|185644.9|149
1739469600000|2025-02-13 18:00:00|185790.8|185700.8|185709.1|185619.1|185830.8|185740.8|185705|185615|227
1739469900000|2025-02-13 18:05:00|185703.5|185613.5|185806|185716|185822.3|185732.3|185703.5|185613.5|156
1739470200000|2025-02-13 18:10:00|185799|185709|185778.2|185688.2|185824.6|185734.6|185776.7|185682.2|183
1739470500000|2025-02-13 18:15:00|185778.3|185688.3|185788.9|185698.9|185876|185786|185717.9|185627.9|272
1739470800000|2025-02-13 18:20:00|185806.5|185716.5|185733.1|185643.1|185806.5|185716.5|185724.6|185634.6|301
1739471100000|2025-02-13 18:25:00|185730.8|185640.8|185707.2|185617.2|185732.1|185642.1|185671.2|185581.2|233
1739471400000|2025-02-13 18:30:00|185692.5|185602.5|185721.8|185631.8|185760.9|185670.9|185672.8|185582.8|134
1739471700000|2025-02-13 18:35:00|185729.2|185639.2|185635.6|185545.6|185752.7|185662.7|185624.8|185534.8|197
1739472000000|2025-02-13 18:40:00|185633.4|185543.4|186067.1|185937.1|186401.9|186264.1|185613.5|185523.5|747
1739472300000|2025-02-13 18:45:00|186099.1|185969.1|185836.6|185706.6|186136.8|186006.8|185812.4|185682.4|353
1739472600000|2025-02-13 18:50:00|185848|185718|185982.4|185892.4|186194.5|186104.5|185848|185718|413
1739472900000|2025-02-13 18:55:00|185979.6|185889.6|185779.2|185689.2|185991.1|185901.1|185668.7|185578.7|486
1739473200000|2025-02-13 19:00:00|185775.1|185685.1|185704.3|185449.7|185789.2|185699.2|185589.5|185421.1|329
1739473500000|2025-02-13 19:05:00|185649.4|185519.4|185545.1|185455.1|185716.5|185541.6|185454|185364|523
1739473800000|2025-02-13 19:10:00|185535.1|185445.1|185557.1|185467.1|185590.4|185500.4|185499.7|185409.7|261
1739474100000|2025-02-13 19:15:00|185557.6|185467.6|185388.9|185298.9|185564.9|185474.9|185349.5|185259.5|237
1739474400000|2025-02-13 19:20:00|185381.9|185291.9|185430.9|185340.9|185469.3|185379.3|185368.4|185278.4|219
1739474700000|2025-02-13 19:25:00|185432.2|185342.2|185333.9|185243.9|185434.7|185344.7|185308.3|185218.3|88
1739475000000|2025-02-13 19:30:00|185326.8|185236.8|185300.8|185210.8|185338.9|185248.9|185272.4|185182.4|64
1739475300000|2025-02-13 19:35:00|185286.7|185196.7|185285.2|185195.2|185311|185221|185259.9|185169.9|150
1739475600000|2025-02-13 19:40:00|185291.1|185201.1|185386.5|185296.5|185408.3|185318.3|185287.8|185197.8|241
1739475900000|2025-02-13 19:45:00|185386.9|185296.9|185378.9|185288.9|185425.9|185335.9|185360.2|185270.2|173
1739476200000|2025-02-13 19:50:00|185371.4|185281.4|185338.7|185248.7|185378.4|185288.4|185306.1|185216.1|167
1739476500000|2025-02-13 19:55:00|185338.9|185248.9|185351.3|185261.3|185374.5|185284.5|185312.5|185222.5|329
1739476800000|2025-02-13 20:00:00|185344.6|185254.6|185342|185252|185379.7|185289.7|185336.9|185246.9|164
1739477100000|2025-02-13 20:05:00|185344.5|185254.5|185299.7|185209.7|185352.4|185262.4|185262.2|185154.6|154
1739477400000|2025-02-13 20:10:00|185301.5|185211.5|185266.3|185176.3|185313.8|185223.8|185236.8|185146.2|151
1739477700000|2025-02-13 20:15:00|185269.6|185179.6|185160.9|185030.9|185279.3|185189.3|185155.3|185025.3|343
1739478000000|2025-02-13 20:20:00|185158.4|185028.4|185127.8|184997.8|185188.2|185058.2|185127.8|184997.8|161
1739478300000|2025-02-13 20:25:00|185125.7|184995.7|185122.8|185032.8|185150.6|185060.6|185086.4|184956.4|224
1739478600000|2025-02-13 20:30:00|185127|185037|185094.4|185004.4|185172.9|185082.9|185084.2|184986.3|304
1739478900000|2025-02-13 20:35:00|185093.9|185003.9|185075.5|184985.5|185103.6|185013.6|185067.8|184977.8|163
1739479200000|2025-02-13 20:40:00|185075|184985|185092.9|185002.9|185095.4|185005.4|185065.4|184975.4|178
1739479500000|2025-02-13 20:45:00|185085|184995|185071.6|184981.6|185089.6|184999.6|185060.2|184970.2|98
1739479800000|2025-02-13 20:50:00|185071.3|184981.3|184863.5|184773.5|185071.3|184981.3|184842.5|184752.5|216
1739480100000|2025-02-13 20:55:00|184865.6|184775.6|184924.8|184834.8|184951|184861|184847.6|184757.6|248
1739480400000|2025-02-13 21:00:00|184931.1|184841.1|184982.3|184892.3|184987.6|184897.6|184924.3|184834.3|127
1739480700000|2025-02-13 21:05:00|184974.8|184884.8|185008.9|184918.9|185014.4|184924.4|184956.8|184866.8|100
1739481000000|2025-02-13 21:10:00|185009|184919|185011.2|184921.2|185034.4|184944.4|185004|184914|50
1739481300000|2025-02-13 21:15:00|185013.3|184923.3|185037.8|184947.8|185038.5|184948.5|185010.7|184920.7|26
1739481600000|2025-02-13 21:20:00|185037.7|184947.7|185034.8|184944.8|185037.8|184947.8|185034.8|184944.8|4
1739481900000|2025-02-13 21:25:00|185036.7|184946.7|184938.1|184848.1|185047.1|184957.1|184919|184829|32
1739482200000|2025-02-13 21:30:00|184938.3|184848.3|184947.3|184817.3|184963.9|184855.6|184925.5|184813.7|36
1739482500000|2025-02-13 21:35:00|184950.7|184820.7|184948.7|184818.7|184950.7|184820.7|184928.5|184798.5|22
1739482800000|2025-02-13 21:40:00|184915.2|184785.2|184943.5|184813.5|184984.2|184854.2|184904.7|184774.7|461
1739483100000|2025-02-13 21:45:00|184931.7|184801.7|184931.8|184801.8|185077.6|184914.7|184917.6|184787.6|146
1739483400000|2025-02-13 21:50:00|184908|184778|185050|184920|185105.4|184975.4|184908|184778|125
1739483700000|2025-02-13 21:55:00|185031.9|184901.9|185083|184741|185121|184911.4|184948.2|184714.3|710
1739487900000|2025-02-13 23:05:00|185096|184754|185096|184754|185096|184754|185096|184754|1
1739488200000|2025-02-13 23:10:00|185155.7|184813.7|185358.5|185016.5|185508.5|185166.5|185096|184754|34
1739488500000|2025-02-13 23:15:00|185264|184922|185383.5|185041.5|185533.5|185191.5|185250|184922|57
1739488800000|2025-02-13 23:20:00|185533.5|185191.5|185116.7|184855.4|185533.5|185191.5|185116.7|184855.4|54
1739489100000|2025-02-13 23:25:00|185107.5|184846.1|185071.7|184810.4|185107.5|184846.1|185062.8|184801.4|6
1739489400000|2025-02-13 23:30:00|185070|184810.3|185076.9|184815.5|185109.4|184815.5|185067|184767.4|6
1739489700000|2025-02-13 23:35:00|185110.5|184768.5|185139.9|184878.6|185371|185029|185043.2|184768.5|33
1739490000000|2025-02-13 23:40:00|185130.7|184869.3|185093.2|184831.8|185168.2|184906.8|185055.7|184794.3|7
1739490300000|2025-02-13 23:45:00|185027.5|184897.5|185027.5|184897.5|185065|184935|184990|184860|8
1739490600000|2025-02-13 23:50:00|185225|184974.7|185015|184885|185542.8|185200.8|184990|184860|9
1739490900000|2025-02-13 23:55:00|185027.5|184897.5|185040|184910|185040|184910|185027.5|184897.5|2
1739491200000|2025-02-14 00:00:00|185064.3|184934.3|185061.3|184931.3|185188.9|184954.4|185015|184815.5|45
1739491500000|2025-02-14 00:05:00|185074.1|184944.1|185092.3|184962.3|185204.7|184964.1|185049.9|184829.6|41
1739491800000|2025-02-14 00:10:00|185185.3|184843.3|185216.2|184874.2|185223.7|184980.7|185064.2|184838.1|81
1739492100000|2025-02-14 00:15:00|185108|184978|185093.3|184963.3|185205.4|184978|185087.8|184852.5|31
1739492400000|2025-02-14 00:20:00|185182.4|184840.4|185084.4|184742.4|185186.6|184844.6|185082|184740|74
1739492700000|2025-02-14 00:25:00|185084.9|184742.9|185101.9|184759.9|185106|184764|185082.1|184740.1|30
1739493000000|2025-02-14 00:30:00|185101|184759|185140.4|184798.4|185141.2|184799.2|185098.4|184756.4|93
1739493300000|2025-02-14 00:35:00|185139.4|184797.4|185114.8|184772.8|185141.3|184799.3|185100.9|184758.9|98
1739493600000|2025-02-14 00:40:00|185116.1|184774.1|185126.4|184784.4|185126.8|184784.8|185107.3|184765.3|95
1739493900000|2025-02-14 00:45:00|185108|184766|185132.3|184790.3|185140.6|184798.6|185102.1|184760.1|83
1739494200000|2025-02-14 00:50:00|185127.3|184785.3|185013.2|184883.2|185132.8|184884.3|185000.3|184772|52
1739494500000|2025-02-14 00:55:00|185003.8|184873.8|185007|184877|185124|184884.9|184997.7|184755.2|47
1739494800000|2025-02-14 01:00:00|184997.8|184867.8|184960.4|184870.4|185006.7|184892.5|184955.5|184837|66
1739495100000|2025-02-14 01:05:00|184965.9|184875.9|185012.2|184882.2|185012.2|184882.2|184921.8|184767.1|39
1739495400000|2025-02-14 01:10:00|185004.2|184874.2|185065.8|184935.8|185082.1|184952.1|184985.9|184791.3|46
1739495700000|2025-02-14 01:15:00|185054.8|184924.8|184983|184853|185069.2|184939.2|184983|184853|39
1739496000000|2025-02-14 01:20:00|184992.9|184862.9|184986.9|184856.9|185000.4|184870.4|184961.3|184831.3|43
1739496300000|2025-02-14 01:25:00|184995.4|184865.4|185003.7|184873.7|185008.3|184878.3|184959.3|184829.3|29
1739496600000|2025-02-14 01:30:00|185011.3|184881.3|184927.6|184797.6|185011.3|184881.3|184917.5|184787.5|48
1739496900000|2025-02-14 01:35:00|184935.6|184805.6|184892.3|184762.3|184939.7|184809.7|184881.4|184751.4|41
1739497200000|2025-02-14 01:40:00|184888.3|184758.3|184917.4|184787.4|184917.4|184811.4|184873|184752.5|34
1739497500000|2025-02-14 01:45:00|184916.6|184786.6|184915.1|184785.1|184928.3|184798.3|184879.1|184749.1|38
1739497800000|2025-02-14 01:50:00|184907.5|184777.5|184902.9|184812.9|184968.9|184845.6|184867.8|184763.9|32
1739498100000|2025-02-14 01:55:00|184924.9|184794.9|184987.7|184857.7|184998.8|184868.8|184899.1|184769.1|33
1739498400000|2025-02-14 02:00:00|184982.7|184852.7|184965.8|184835.8|184997.6|184867.6|184917|184787|42
1739498700000|2025-02-14 02:05:00|184970.8|184840.8|184921.4|184791.4|184977.9|184847.9|184921.4|184791.4|49
1739499000000|2025-02-14 02:10:00|184926|184796|184916.7|184786.7|184958.9|184828.9|184906.9|184776.9|22
1739499300000|2025-02-14 02:15:00|184928.9|184798.9|184949.6|184819.6|185000.9|184873.8|184913.6|184783.6|38
1739499600000|2025-02-14 02:20:00|184940.2|184810.2|184920.4|184790.4|184940.8|184810.8|184894.9|184764.9|30
1739499900000|2025-02-14 02:25:00|184911.7|184781.7|184951.8|184821.8|184951.8|184821.8|184907.9|184777.9|30
1739500200000|2025-02-14 02:30:00|184906.5|184816.5|184970.9|184880.9|184989.2|184899.2|184896.2|184803.4|41
1739500500000|2025-02-14 02:35:00|184963.7|184873.7|184979.6|184889.6|185013.8|184903.7|184940.9|184850.9|39
1739500800000|2025-02-14 02:40:00|184996.9|184866.9|184981.8|184851.8|184996.9|184897.7|184939.9|184831|175
1739501100000|2025-02-14 02:45:00|184953.2|184863.2|184903.8|184773.8|184996.9|184886.5|184889.7|184759.7|206
1739501400000|2025-02-14 02:50:00|184928.5|184798.5|184878.2|184748.2|184928.5|184798.5|184872.8|184742.8|27
1739501700000|2025-02-14 02:55:00|184885.3|184755.3|184913.5|184783.5|184940.4|184810.4|184867.1|184737.1|26
1739502000000|2025-02-14 03:00:00|184925.6|184795.6|184919|184789|184945.1|184815.1|184910.8|184780.8|25
1739502300000|2025-02-14 03:05:00|184927.7|184797.7|184899.3|184809.3|184948.5|184836.9|184891.8|184793.1|29
1739502600000|2025-02-14 03:10:00|184905.6|184815.6|184886.7|184796.7|184934.6|184831|184874.4|184773|23
1739502900000|2025-02-14 03:15:00|184916.7|184786.7|184929.7|184799.7|184930.9|184823.2|184882.5|184786.7|17
1739503200000|2025-02-14 03:20:00|184927.7|184797.7|184862.2|184772.2|184927.7|184797.7|184862.2|184737.4|23
1739503500000|2025-02-14 03:25:00|184899|184769|184914.1|184784.1|184932|184802|184878.5|184748.5|25
1739503800000|2025-02-14 03:30:00|184913.6|184783.6|184847.1|184757.1|184916.9|184813.3|184840.3|184750.3|32
1739504100000|2025-02-14 03:35:00|184840.7|184750.7|184901.1|184771.1|184903.8|184795.8|184833.3|184743.3|43
1739504400000|2025-02-14 03:40:00|184879.7|184789.7|184911.5|184821.5|184922.1|184826|184872.1|184764.3|47
1739504700000|2025-02-14 03:45:00|184902.8|184812.8|184893.6|184803.6|184924.7|184813.7|184893.6|184780.5|16
1739505000000|2025-02-14 03:50:00|184904.1|184814.1|184898.9|184808.9|184949.8|184840.9|184896.7|184786.9|37
1739505300000|2025-02-14 03:55:00|184914.9|184784.9|184902.7|184812.7|184936|184827.9|184886|184781.2|31
1739505600000|2025-02-14 04:00:00|184915|184825|184892.4|184802.4|184932.3|184825|184876.7|184775|23
1739505900000|2025-02-14 04:05:00|184909|184779|184858.7|184768.7|184909.7|184801.2|184858.7|184741.3|21
1739506200000|2025-02-14 04:10:00|184849.9|184759.9|184847.4|184757.4|184875.6|184768.5|184833.3|184730.3|16
1739506500000|2025-02-14 04:15:00|184862.5|184732.5|184824.1|184734.1|184867.7|184765.6|184823|184723.4|19
1739506800000|2025-02-14 04:20:00|184845.8|184715.8|184857.4|184767.4|184857.4|184767.4|184808|184715.8|35
1739507100000|2025-02-14 04:25:00|184888.7|184758.7|184873.3|184783.3|184912.7|184797.6|184859.4|184758.1|17
1739507400000|2025-02-14 04:30:00|184885.5|184795.5|184897.5|184807.5|184922|184832|184865.5|184763.7|29
1739507700000|2025-02-14 04:35:00|184894.9|184804.9|184921.2|184791.2|184921.6|184816.7|184883.6|184781|21
1739508000000|2025-02-14 04:40:00|184903|184813|184884.9|184794.9|184927.9|184821.8|184875.8|184785.8|23
1739508300000|2025-02-14 04:45:00|184901.7|184771.7|184915.2|184785.2|184920.6|184815.7|184887.9|184771.7|17
1739508600000|2025-02-14 04:50:00|184917.4|184787.4|184908.3|184818.3|184926.6|184821.8|184890.4|184782.2|28
1739508900000|2025-02-14 04:55:00|184920.2|184790.2|184899.8|184809.8|184920.2|184818.5|184889.3|184780.3|15
1739509200000|2025-02-14 05:00:00|184892.6|184802.6|184864.9|184774.9|184892.6|184802.6|184851.6|184737.4|33
1739509500000|2025-02-14 05:05:00|184865.9|184775.9|184886.1|184796.1|184897.9|184802.2|184858.1|184759|56
1739509800000|2025-02-14 05:10:00|184880.7|184790.7|184893.3|184803.3|184896.7|184806.7|184874|184784|50
1739510100000|2025-02-14 05:15:00|184885.3|184795.3|184887.7|184797.7|184917.2|184813.5|184882.7|184773.9|61
1739510400000|2025-02-14 05:20:00|184887.3|184797.3|184879|184789|184887.3|184797.3|184857.7|184767.7|73
1739510700000|2025-02-14 05:25:00|184877.2|184787.2|184877.1|184787.1|184912|184808.3|184872.6|184782|78
1739511000000|2025-02-14 05:30:00|184877.9|184787.9|184903.9|184813.9|184912.4|184822.4|184860.2|184770.2|74
1739511300000|2025-02-14 05:35:00|184895.4|184805.4|185002.8|184912.8|185004.1|184914.1|184893.3|184790.9|147
1739511600000|2025-02-14 05:40:00|184999.3|184909.3|184965.5|184875.5|185000.2|184910.2|184954.6|184864.6|172
1739511900000|2025-02-14 05:45:00|184958.3|184868.3|184993|184903|185011.5|184921.5|184933.4|184843.4|305
1739512200000|2025-02-14 05:50:00|185002|184912|184981.7|184891.7|185002|184912|184958.2|184868.2|230
1739512500000|2025-02-14 05:55:00|184977.3|184887.3|184939.7|184849.7|184994|184904|184927.8|184837.8|171
1739512800000|2025-02-14 06:00:00|184937|184847|184889|184799|184953.1|184863.1|184850.9|184760.9|209
1739513100000|2025-02-14 06:05:00|184890.7|184800.7|184889.2|184799.2|184907.5|184817.5|184854.1|184764.1|137
1739513400000|2025-02-14 06:10:00|184881.9|184791.9|184848.9|184758.9|184927.2|184837.2|184843.2|184753.2|191
1739513700000|2025-02-14 06:15:00|184851.2|184761.2|184807.4|184717.4|184871.8|184781.8|184773.5|184683.5|112
1739514000000|2025-02-14 06:20:00|184799.3|184709.3|184771.9|184681.9|184799.9|184709.9|184748.1|184658.1|255
1739514300000|2025-02-14 06:25:00|184772|184682|184897.7|184807.7|184907.7|184817.7|184745.4|184655.4|203
1739514600000|2025-02-14 06:30:00|184891.6|184801.6|184774.7|184644.7|184904.2|184814.2|184763.2|184633.2|133
1739514900000|2025-02-14 06:35:00|184776.2|184646.2|184752|184622|184794.2|184664.2|184737.5|184607.5|113
1739515200000|2025-02-14 06:40:00|184753.6|184623.6|184665.2|184535.2|184761.7|184631.7|184660.3|184500.2|183
1739515500000|2025-02-14 06:45:00|184664.1|184534.1|184779.7|184542.2|184795.5|184556.4|184613.6|184453.8|333
1739515800000|2025-02-14 06:50:00|184776.7|184542.7|184711.9|184581.9|184791|184628.3|184688.5|184525.2|345
1739516100000|2025-02-14 06:55:00|184707.4|184577.4|184617.4|184527.4|184744|184578.1|184606.1|184504.6|162
1739516400000|2025-02-14 07:00:00|184648.4|184518.4|184455.2|184325.2|184648.4|184518.4|184451.6|184321.6|156
1739516700000|2025-02-14 07:05:00|184455.3|184325.3|184426.1|184336.1|184501.9|184396.3|184390.2|184292.3|176
1739517000000|2025-02-14 07:10:00|184430|184340|184478.6|184388.6|184484.8|184394.8|184414.9|184324.9|170
1739517300000|2025-02-14 07:15:00|184477.5|184387.5|184387.4|184297.4|184486.7|184396.7|184380.4|184290.4|143
1739517600000|2025-02-14 07:20:00|184393.4|184303.4|184445.1|184355.1|184447.1|184357.1|184382.6|184292.6|112
1739517900000|2025-02-14 07:25:00|184447.1|184357.1|184367.3|184277.3|184461.3|184371.3|184365.6|184257.3|117
1739518200000|2025-02-14 07:30:00|184373.1|184283.1|184348.5|184258.5|184423.7|184333.7|184296.8|184206.8|127
1739518500000|2025-02-14 07:35:00|184346.6|184256.6|184343.5|184253.5|184362.7|184272.7|184316.7|184226.7|73
1739518800000|2025-02-14 07:40:00|184345.6|184255.6|184354.9|184264.9|184394.9|184304.9|184314.1|184224.1|146
1739519100000|2025-02-14 07:45:00|184352.3|184262.3|184323.1|184233.1|184432.1|184342.1|184316.8|184226.8|157
1739519400000|2025-02-14 07:50:00|184330.1|184240.1|184359.1|184269.1|184372.4|184282.4|184312.9|184222.9|123
1739519700000|2025-02-14 07:55:00|184356.4|184266.4|184398.4|184308.4|184401|184311|184345|184255|196
1739520000000|2025-02-14 08:00:00|184396.5|184306.5|184253.8|184163.8|184399.2|184309.2|184213.8|184123.8|283
1739520300000|2025-02-14 08:05:00|184259.4|184169.4|184169|184079|184300.6|184188.4|184153.4|184063.4|142
1739520600000|2025-02-14 08:10:00|184171|184081|184052.6|183962.6|184174.5|184084.5|184039.7|183949.7|139
1739520900000|2025-02-14 08:15:00|184048.8|183958.8|184015.6|183925.6|184076.4|183986.4|183956.5|183866.5|238
1739521200000|2025-02-14 08:20:00|184013.2|183923.2|183984.8|183894.8|184032|183942|183979.4|183889.4|159
1739521500000|2025-02-14 08:25:00|183980.7|183890.7|183946.8|183856.8|184020.6|183930.6|183909.7|183819.7|259
1739521800000|2025-02-14 08:30:00|183943.8|183853.8|183935.9|183845.9|184020.9|183930.9|183920.7|183830.7|173
1739522100000|2025-02-14 08:35:00|183937|183847|183931.5|183841.5|183960.8|183870.8|183903.9|183813.9|169
1739522400000|2025-02-14 08:40:00|183934.1|183844.1|183907.5|183817.5|183997|183907|183905.7|183815.7|119
1739522700000|2025-02-14 08:45:00|183906.9|183816.9|183947.1|183857.1|183967.3|183877.3|183883.4|183793.4|150
1739523000000|2025-02-14 08:50:00|183944.7|183854.7|183937.8|183847.8|183981.2|183891.2|183922.9|183832.9|151
1739523300000|2025-02-14 08:55:00|183940|183850|183935.2|183845.2|183984.9|183894.9|183920.7|183830.7|310
1739523600000|2025-02-14 09:00:00|183939.7|183849.7|183812.2|183722.2|183946.4|183856.4|183812.2|183722.2|183
1739523900000|2025-02-14 09:05:00|183815.4|183725.4|183896.4|183806.4|183943.5|183853.5|183807.2|183717.2|192
1739524200000|2025-02-14 09:10:00|183892.3|183802.3|183860.1|183770.1|183895.1|183805.1|183842.3|183752.3|132
1739524500000|2025-02-14 09:15:00|183862.5|183772.5|183870.3|183780.3|183922.5|183819.1|183852.4|183759.2|186
1739524800000|2025-02-14 09:20:00|183876.8|183786.8|183816.3|183726.3|183890.8|183800.8|183780.6|183690.6|180
1739525100000|2025-02-14 09:25:00|183820.4|183730.4|183703.9|183613.9|183834.7|183730.4|183680.1|183590.1|159
1739525400000|2025-02-14 09:30:00|183699.8|183609.8|183683.4|183593.4|183733.8|183643.8|183671.8|183581.8|141
1739525700000|2025-02-14 09:35:00|183688.8|183598.8|183844.1|183754.1|183867.7|183777.7|183682.5|183592.5|242
1739526000000|2025-02-14 09:40:00|183842.1|183752.1|183726.9|183636.9|183849.7|183759.7|183667.7|183577.7|204
1739526300000|2025-02-14 09:45:00|183728.9|183638.9|183848.4|183758.4|183867.9|183777.9|183728.9|183638.9|189
1739526600000|2025-02-14 09:50:00|183852.7|183762.7|183859.3|183769.3|183892.1|183802.1|183840.9|183750.9|148
1739526900000|2025-02-14 09:55:00|183854.9|183764.9|183855.1|183765.1|183920.7|183779.3|183826.2|183682.2|117
1739527200000|2025-02-14 10:00:00|183850.9|183760.9|183955.3|183865.3|183983.6|183893.6|183850.9|183760.9|163
1739527500000|2025-02-14 10:05:00|183960|183870|183947.2|183857.2|183973.1|183883.1|183944.3|183854.3|140
1739527800000|2025-02-14 10:10:00|183950.7|183860.7|183864.4|183774.4|183951.7|183861.7|183846.3|183756.3|107
1739528100000|2025-02-14 10:15:00|183857.2|183767.2|183808|183718|183869.3|183779.3|183797.5|183707.5|81
1739528400000|2025-02-14 10:20:00|183808.1|183718.1|183778.5|183688.5|183842.6|183752.6|183769.9|183679.9|112
1739528700000|2025-02-14 10:25:00|183782.1|183692.1|183792.4|183702.4|183827.4|183737.4|183757.6|183667.6|260
1739529000000|2025-02-14 10:30:00|183792.2|183702.2|183743.9|183653.9|183795.1|183705.1|183703.1|183613.1|200
1739529300000|2025-02-14 10:35:00|183738.5|183648.5|183636.9|183546.9|183777.9|183687.9|183619.4|183529.4|99
1739529600000|2025-02-14 10:40:00|183643.7|183553.7|183602.5|183512.5|183650.6|183560.6|183601|183511|94
1739529900000|2025-02-14 10:45:00|183603.5|183513.5|183657.3|183567.3|183671.4|183581.4|183603.5|183513.5|127
1739530200000|2025-02-14 10:50:00|183658.6|183568.6|183651.8|183561.8|183741.7|183651.7|183642.2|183552.2|146
1739530500000|2025-02-14 10:55:00|183652.8|183562.8|183654.7|183564.7|183684.6|183594.6|183646.2|183556.2|95
1739530800000|2025-02-14 11:00:00|183653.7|183563.7|183645.9|183555.9|183670.2|183580.2|183639.7|183549.7|60
1739531100000|2025-02-14 11:05:00|183642.5|183552.5|183685.8|183595.8|183685.8|183595.8|183580.3|183490.3|117
1739531400000|2025-02-14 11:10:00|183700.1|183610.1|183647|183557|183741.7|183651.7|183630.2|183540.2|125
1739531700000|2025-02-14 11:15:00|183642.8|183552.8|183635.9|183545.9|183704|183591.9|183625|183520.6|121
1739532000000|2025-02-14 11:20:00|183620.5|183530.5|183706.1|183616.1|183719.4|183629.4|183597.6|183507.6|138
1739532300000|2025-02-14 11:25:00|183708.1|183618.1|183760.6|183670.6|183767.2|183677.2|183679.1|183589.1|136
1739532600000|2025-02-14 11:30:00|183758.4|183668.4|183681.8|183591.8|183776.5|183686.5|183674.3|183584.3|123
1739532900000|2025-02-14 11:35:00|183679.9|183589.9|183634.7|183544.7|183688.2|183598.2|183613|183523|90
1739533200000|2025-02-14 11:40:00|183635.8|183545.8|183635.8|183545.8|183645.8|183555.8|183616.2|183526.2|69
1739533500000|2025-02-14 11:45:00|183630.7|183540.7|183746.3|183656.3|183749.2|183659.2|183630.7|183525.8|161
1739533800000|2025-02-14 11:50:00|183741.2|183651.2|183766|183676|183817|183727|183741.2|183651.2|146
1739534100000|2025-02-14 11:55:00|183773.8|183683.8|183752.4|183662.4|183806.1|183716.1|183744.9|183654.9|174
1739534400000|2025-02-14 12:00:00|183753|183663|183840.9|183750.9|183859|183769|183753|183663|170
1739534700000|2025-02-14 12:05:00|183842.7|183752.7|183922.4|183832.4|183922.4|183832.4|183842.7|183752.7|100
1739535000000|2025-02-14 12:10:00|183923.4|183833.4|183993.5|183903.5|184090.3|184000.3|183919.8|183829.8|214
1739535300000|2025-02-14 12:15:00|183992.2|183902.2|183946.7|183856.7|183993.4|183903.4|183945|183855|136
1739535600000|2025-02-14 12:20:00|183947.7|183857.7|183898.1|183808.1|183947.7|183857.7|183859.9|183769.9|118
1739535900000|2025-02-14 12:25:00|183897.2|183807.2|183842.3|183752.3|183897.2|183807.2|183816.9|183726.9|244
1739536200000|2025-02-14 12:30:00|183845.6|183755.6|183819|183729|183861.4|183771.4|183738.7|183648.7|250
1739536500000|2025-02-14 12:35:00|183824.2|183734.2|183789.1|183699.1|183844.9|183754.9|183780.8|183690.8|188
1739536800000|2025-02-14 12:40:00|183791.8|183701.8|183852|183762|183856.8|183766.8|183787.1|183697.1|216
1739537100000|2025-02-14 12:45:00|183845.9|183755.9|183730.4|183640.4|183855.1|183765.1|183726.1|183636.1|181
1739537400000|2025-02-14 12:50:00|183725|183635|183685|183595|183730|183640|183684.5|183594.5|155
1739537700000|2025-02-14 12:55:00|183687.8|183597.8|183751.5|183661.5|183771.5|183681.5|183680.2|183590.2|129
1739538000000|2025-02-14 13:00:00|183756.8|183666.8|183728.2|183638.2|183758.3|183668.3|183669.7|183579.7|108
1739538300000|2025-02-14 13:05:00|183730.6|183640.6|183812.7|183722.7|183820.1|183730.1|183712.3|183622.3|139
1739538600000|2025-02-14 13:10:00|183810.6|183720.6|183713.9|183623.9|183821.6|183731.6|183713.1|183623.1|183
1739538900000|2025-02-14 13:15:00|183714.4|183624.4|183695.5|183605.5|183736.6|183646.6|183667.5|183577.5|148
1739539200000|2025-02-14 13:20:00|183693.9|183603.9|183660.3|183570.3|183739.6|183649.6|183650.7|183560.7|158
1739539500000|2025-02-14 13:25:00|183657.8|183567.8|183708.7|183543.7|183726.8|183587.1|183615.1|183470.4|167
1739539800000|2025-02-14 13:30:00|183669|183506.2|183551.1|183461.1|183725.1|183506.2|183397.9|183205.7|294
1739540100000|2025-02-14 13:35:00|183555.4|183465.4|183510.8|183420.8|183565.6|183475.6|183471.1|183381.1|301
1739540400000|2025-02-14 13:40:00|183516.2|183426.2|183585.6|183495.6|183611.7|183521.7|183474.1|183384.1|374
1739540700000|2025-02-14 13:45:00|183579|183489|183558.8|183468.8|183596|183506|183519.4|183429.4|445
1739541000000|2025-02-14 13:50:00|183564|183474|183500.1|183410.1|183591.8|183501.8|183487.8|183397.8|321
1739541300000|2025-02-14 13:55:00|183496.4|183406.4|183558.7|183468.7|183580|183490|183482|183392|470
1739541600000|2025-02-14 14:00:00|183563|183473|183332.3|183202.3|183590.6|183500.6|183272.1|183182.1|359
1739541900000|2025-02-14 14:05:00|183338|183208|183307.9|183217.9|183338|183222.6|183274.4|183184.4|166
1739542200000|2025-02-14 14:10:00|183311.3|183221.3|183171.5|183081.5|183311.3|183221.3|183146.5|183056.5|134
1739542500000|2025-02-14 14:15:00|183182.8|183092.8|183304.5|183214.5|183345.2|183255.2|183173.9|183083.9|268
1739542800000|2025-02-14 14:20:00|183312.5|183222.5|183182.7|183092.7|183312.5|183222.5|183166|183076|274
1739543100000|2025-02-14 14:25:00|183182|183092|183175|183085|183251.2|183161.2|183165.1|183075.1|182
1739543400000|2025-02-14 14:30:00|183172.7|183082.7|183249.7|183159.7|183284.3|183194.3|183163.7|183073.7|283
1739543700000|2025-02-14 14:35:00|183253.5|183163.5|183241|183151|183310.5|183220.5|183227.1|183137.1|247
1739544000000|2025-02-14 14:40:00|183237.2|183147.2|183266.8|183176.8|183335|183231.4|183222.1|183132.1|234
1739544300000|2025-02-14 14:45:00|183263.7|183173.7|183113.5|183023.5|183268.8|183178.8|183091.5|183001.5|386
1739544600000|2025-02-14 14:50:00|183118.6|183028.6|183117.2|183027.2|183132.2|183041.1|183042.7|182952.7|259
1739544900000|2025-02-14 14:55:00|183118.9|183028.9|183094.7|183004.7|183141.6|183051.6|183085.7|182995.7|166
1739545200000|2025-02-14 15:00:00|183094.4|183004.4|183250.6|183160.6|183260.7|183170.7|183087.4|182997.4|236
1739545500000|2025-02-14 15:05:00|183257.3|183167.3|183279.7|183189.7|183323.3|183233.3|183240.1|183150.1|200
1739545800000|2025-02-14 15:10:00|183277.5|183187.5|183499.1|183409.1|183515.1|183425.1|183277.5|183187.5|271
1739546100000|2025-02-14 15:15:00|183502.4|183412.4|183584.5|183494.5|183586.8|183496.8|183473.6|183383.6|219
1739546400000|2025-02-14 15:20:00|183582.5|183492.5|183638.6|183548.6|183638.6|183548.6|183511.3|183421.3|260
1739546700000|2025-02-14 15:25:00|183626.5|183536.5|183741.1|183651.1|183758.7|183668.7|183601.3|183511.3|252
1739547000000|2025-02-14 15:30:00|183747.4|183657.4|183671.8|183581.8|183764.3|183674.3|183656.8|183566.8|297
1739547300000|2025-02-14 15:35:00|183669.2|183579.2|183559.2|183469.2|183669.2|183579.2|183522|183432|260
1739547600000|2025-02-14 15:40:00|183551.8|183461.8|183573.1|183483.1|183601.9|183511.9|183551.8|183461.8|172
1739547900000|2025-02-14 15:45:00|183570.8|183480.8|183485.1|183395.1|183576.7|183486.7|183476.8|183386.8|146
1739548200000|2025-02-14 15:50:00|183490.9|183400.9|183578.9|183488.9|183597.1|183507.1|183490.9|183400.9|396
1739548500000|2025-02-14 15:55:00|183575.9|183485.9|183374.5|183284.5|183581.2|183491.2|183371.5|183281.5|395
1739548800000|2025-02-14 16:00:00|183388.1|183298.1|183384.8|183294.8|183459.1|183369.1|183348.2|183258.2|336
1739549100000|2025-02-14 16:05:00|183385.8|183295.8|183395.5|183305.5|183446.3|183356.3|183358.1|183268.1|274
1739549400000|2025-02-14 16:10:00|183401.7|183311.7|183493.8|183403.8|183503.9|183413.9|183384.3|183294.3|428
1739549700000|2025-02-14 16:15:00|183486.6|183396.6|183520.6|183430.6|183553.3|183463.3|183478.5|183388.5|310
1739550000000|2025-02-14 16:20:00|183516.7|183426.7|183664.7|183574.7|183695.8|183605.8|183516.7|183426.7|346
1739550300000|2025-02-14 16:25:00|183658.6|183568.6|183611.6|183521.6|183678.2|183588.2|183591.8|183501.8|353
1739550600000|2025-02-14 16:30:00|183618.5|183528.5|183640.5|183550.5|183677.6|183587.6|183605.3|183515.3|271
1739550900000|2025-02-14 16:35:00|183644.9|183554.9|183633.8|183543.8|183671.9|183581.9|183571.8|183481.8|330
1739551200000|2025-02-14 16:40:00|183634.8|183544.8|183660.1|183570.1|183672.4|183582.4|183604.5|183514.5|317
1739551500000|2025-02-14 16:45:00|183658.4|183568.4|183611.8|183521.8|183676.1|183586.1|183596|183506|224
1739551800000|2025-02-14 16:50:00|183596.5|183506.5|183579.8|183489.8|183650.6|183560.6|183568.5|183478.5|256
1739552100000|2025-02-14 16:55:00|183576.5|183486.5|183597|183507|183628.8|183538.8|183573.7|183483.7|205
1739552400000|2025-02-14 17:00:00|183594.6|183504.6|183663.3|183573.3|183684.2|183594.2|183572.5|183482.5|169
1739552700000|2025-02-14 17:05:00|183663.8|183573.8|183697.8|183607.8|183714.1|183624.1|183663.8|183573.8|231
1739553000000|2025-02-14 17:10:00|183702.3|183612.3|183639.9|183549.9|183712.2|183622.2|183639.4|183549.4|170
1739553300000|2025-02-14 17:15:00|183646.8|183556.8|183565|183475|183654.3|183564.3|183557.5|183467.5|202
1739553600000|2025-02-14 17:20:00|183572.4|183482.4|183597.9|183507.9|183619.5|183529.5|183571.4|183481.4|171
1739553900000|2025-02-14 17:25:00|183599.3|183509.3|183608.1|183518.1|183622.1|183532.1|183584.6|183494.6|161
1739554200000|2025-02-14 17:30:00|183599.5|183509.5|183594|183504|183623.6|183533.6|183590.7|183500.7|60
1739554500000|2025-02-14 17:35:00|183592|183502|183616.7|183526.7|183620.6|183530.6|183578.4|183488.4|90
1739554800000|2025-02-14 17:40:00|183619|183529|183610.2|183520.2|183629.1|183539.1|183581.4|183491.4|98
1739555100000|2025-02-14 17:45:00|183609.3|183519.3|183600.3|183510.3|183645.2|183555.2|183578.9|183488.9|166
1739555400000|2025-02-14 17:50:00|183597.9|183507.9|183587.2|183497.2|183651.1|183561.1|183582.7|183492.7|156
1739555700000|2025-02-14 17:55:00|183589.4|183499.4|183553.3|183463.3|183603.3|183513.3|183530.2|183440.2|104
1739556000000|2025-02-14 18:00:00|183555.5|183465.5|183570.3|183480.3|183588.1|183498.1|183547.2|183457.2|99
1739556300000|2025-02-14 18:05:00|183572.9|183482.9|183567.8|183477.8|183585.9|183495.9|183554.9|183464.9|151
1739556600000|2025-02-14 18:10:00|183576.9|183486.9|183563.5|183473.5|183586.4|183496.4|183518.2|183428.2|141
1739556900000|2025-02-14 18:15:00|183571.5|183481.5|183561.7|183471.7|183584|183494|183541.8|183451.8|96
1739557200000|2025-02-14 18:20:00|183569|183479|183556.3|183466.3|183573.2|183483.2|183542.2|183452.2|99
1739557500000|2025-02-14 18:25:00|183561.3|183471.3|183594|183504|183630.3|183540.3|183557.7|183467.7|126
1739557800000|2025-02-14 18:30:00|183601.6|183511.6|183575.2|183485.2|183605.7|183515.7|183575.2|183485.2|117
1739558100000|2025-02-14 18:35:00|183573.1|183483.1|183581.1|183491.1|183616.9|183526.9|183572.6|183482.6|98
1739558400000|2025-02-14 18:40:00|183578.9|183488.9|183646.1|183556.1|183657.2|183567.2|183578.9|183488.9|89
1739558700000|2025-02-14 18:45:00|183647.7|183557.7|183628.5|183538.5|183660.9|183557.7|183620|183530|73
1739559000000|2025-02-14 18:50:00|183631.1|183541.1|183611.7|183521.7|183654.4|183564.4|183591|183501|89
1739559300000|2025-02-14 18:55:00|183619.7|183529.7|183598|183508|183646.2|183556.2|183590|183500|98
1739559600000|2025-02-14 19:00:00|183604.9|183514.9|183578.3|183488.3|183660.1|183570.1|183576.9|183486.9|204
1739559900000|2025-02-14 19:05:00|183586.6|183496.6|183575.9|183485.9|183617.2|183527.2|183570.2|183480.2|111
1739560200000|2025-02-14 19:10:00|183581.8|183491.8|183576.8|183486.8|183626.3|183536.3|183568.1|183478.1|202
1739560500000|2025-02-14 19:15:00|183583.1|183493.1|183614.2|183524.2|183622.5|183532.5|183569.3|183479.3|155
1739560800000|2025-02-14 19:20:00|183620.4|183530.4|183620.2|183530.2|183652.1|183562.1|183601.3|183511.3|175
1739561100000|2025-02-14 19:25:00|183613.3|183523.3|183615.4|183525.4|183655.9|183565.9|183590.3|183500.3|228
1739561400000|2025-02-14 19:30:00|183609.3|183519.3|183610.5|183520.5|183672.2|183582.2|183589.8|183499.8|251
1739561700000|2025-02-14 19:35:00|183604|183514|183625.5|183535.5|183629.7|183539.7|183595.7|183505.7|220
1739562000000|2025-02-14 19:40:00|183627.2|183537.2|183621|183531|183631.8|183541.8|183610.7|183520.7|115
1739562300000|2025-02-14 19:45:00|183620|183530|183624.2|183534.2|183632.5|183542.5|183598.6|183508.6|82
1739562600000|2025-02-14 19:50:00|183635.1|183545.1|183581.4|183491.4|183655.2|183565.2|183562.8|183472.8|138
1739562900000|2025-02-14 19:55:00|183588.6|183498.6|183601.3|183511.3|183613.1|183523.1|183567.3|183477.3|209
1739563200000|2025-02-14 20:00:00|183624.7|183534.7|183633.2|183503.2|183663.5|183572|183623.2|183493.2|286
1739563500000|2025-02-14 20:05:00|183635.3|183505.3|183668.3|183538.3|183686.4|183556.4|183622.2|183492.2|137
1739563800000|2025-02-14 20:10:00|183670.5|183540.5|183684.9|183554.9|183684.9|183554.9|183660.3|183530.3|92
1739564100000|2025-02-14 20:15:00|183683.4|183553.4|183661.7|183531.7|183686.5|183556.5|183643.3|183513.3|107
1739564400000|2025-02-14 20:20:00|183662.7|183532.7|183720.5|183590.5|183726.4|183596.4|183660.4|183530.4|70
1739564700000|2025-02-14 20:25:00|183719.5|183589.5|183756.2|183626.2|183765.9|183635.9|183708.3|183578.3|102
1739565000000|2025-02-14 20:30:00|183755.3|183625.3|183725.9|183635.9|183768.5|183653.8|183718.5|183618|127
1739565300000|2025-02-14 20:35:00|183719.4|183629.4|183782.4|183652.4|183782.4|183660.6|183719.3|183626.2|106
1739565600000|2025-02-14 20:40:00|183787.7|183657.7|183820.5|183730.5|183859.8|183753|183787.7|183657.7|112
1739565900000|2025-02-14 20:45:00|183821.4|183731.4|183729.4|183639.4|183832.4|183742.4|183695.4|183584.2|155
1739566200000|2025-02-14 20:50:00|183726.4|183636.4|183733.5|183603.5|183739.8|183637|183698.9|183595.3|113
1739566500000|2025-02-14 20:55:00|183735.6|183605.6|183704.8|183614.8|183764.5|183650.7|183704.4|183597.2|139
1739566800000|2025-02-14 21:00:00|183762.3|183632.3|183798.5|183549.2|183849.1|183653.4|183730.6|183518.4|79
1739567100000|2025-02-14 21:05:00|183806.9|183546.5|183785.9|183573.1|183806.9|183573.1|183781.8|183540.2|62
1739567400000|2025-02-14 21:10:00|183787.5|183571.6|183776|183555.1|183794.5|183573|183776|183555|47
1739567700000|2025-02-14 21:15:00|183831.9|183509.3|183732.2|183529.5|183848|183572.7|183732.2|183505.5|36
1739568000000|2025-02-14 21:20:00|183731.2|183530.6|183695.3|183565.3|183733.3|183566.2|183695.3|183530.4|4
1739568300000|2025-02-14 21:25:00|183695.7|183565.7|183697.5|183567.5|183697.5|183567.5|183695.7|183565.7|2
1739568600000|2025-02-14 21:30:00|183697.7|183567.7|183842.4|183500.4|184104.6|183850|183538.6|183329|682
1739568900000|2025-02-14 21:35:00|183833|183491|183967.7|183625.7|184140.6|183798.6|183659.2|183317.2|1191
1739569200000|2025-02-14 21:40:00|183884.5|183542.5|183720.9|183378.9|184133.5|183791.5|183558.5|183216.5|1169
1739569500000|2025-02-14 21:45:00|183887.5|183545.5|183946.4|183604.4|184164|183822|183644.4|183302.4|1102
1739569800000|2025-02-14 21:50:00|183851.5|183509.5|183902.7|183560.7|184177.3|183835.3|183621|183279|504
1739570100000|2025-02-14 21:55:00|183771|183429|183708.5|183366.5|184271|183929|183646|183304|193
1739739600000|2025-02-16 21:00:00|183858.5|183466.5|183858.5|183466.5|183858.5|183466.5|183858.5|183466.5|1
1739742600000|2025-02-16 21:50:00|184161|183764|184161|183764|184161|183764|184161|183764|1
1739743200000|2025-02-16 22:00:00|184136|183789|184136|183789|184136|183789|184136|183789|1
1739745000000|2025-02-16 22:30:00|183871|183529|183871|183529|183871|183529|183871|183529|1
1739745600000|2025-02-16 22:40:00|183871.1|183529.1|183871|183529|183871.1|183529.1|183871|183529|2
1739745900000|2025-02-16 22:45:00|183871.1|183529.1|183871|183529|183871.1|183529.1|183871|183529|2
1739746500000|2025-02-16 22:55:00|183871.1|183529.1|183871|183529|183871.1|183529.1|183871|183529|2
1739746800000|2025-02-16 23:00:00|183821|183479|183846|183504|183877.2|183535.2|183821|183479|25
1739747100000|2025-02-16 23:05:00|183872.5|183530.5|183841|183499|183874.4|183532.4|183839.9|183497.9|17
1739747400000|2025-02-16 23:10:00|183870.5|183528.5|183821|183479|183870.9|183528.9|183821|183479|22
1739747700000|2025-02-16 23:15:00|183818.4|183476.4|183821|183479|183865.6|183523.6|183818.4|183476.4|21
1739748000000|2025-02-16 23:20:00|183862.9|183520.9|183847.3|183585.9|183879.2|183617.8|183780.7|183476.5|64
1739748300000|2025-02-16 23:25:00|183864.2|183522.2|183780.7|183519.3|183917.3|183619.3|183780.7|183487.1|53
1739748600000|2025-02-16 23:30:00|183829.5|183487.5|183808.9|183591.1|183840.6|183591.1|183758.9|183487.5|19
1739748900000|2025-02-16 23:35:00|183798.3|183668.3|183808.9|183591.1|184146|183804|183758.9|183502.2|22
1739749200000|2025-02-16 23:40:00|183863.6|183521.6|183765|183635|183865|183635|183755.8|183516.6|18
1739749500000|2025-02-16 23:45:00|183865|183523|183862.6|183520.6|183865|183635|183765|183515.1|23
1739749800000|2025-02-16 23:50:00|183860.9|183518.9|183871|183529|183876.7|183685|183715.5|183511.1|75
1739750100000|2025-02-16 23:55:00|183870.7|183528.7|183827.5|183485.5|183917.7|183575.7|183821|183479|134
1739750400000|2025-02-17 00:00:00|183871|183529|183769.6|183427.6|183871|183529|183769.6|183427.6|25
1739750700000|2025-02-17 00:05:00|183769.7|183427.7|183763.6|183421.6|183770.6|183428.6|183762.6|183420.6|21
1739751000000|2025-02-17 00:10:00|183764.9|183422.9|183845.1|183503.1|183845.1|183503.1|183764.9|183422.9|14
1739751300000|2025-02-17 00:15:00|183841.5|183502.9|183834.1|183504|183842.3|183506.5|183791.5|183489.7|38
1739751600000|2025-02-17 00:20:00|183831.8|183507.5|183804.4|183521.6|183831.8|183521.7|183804.3|183507.5|27
1739751900000|2025-02-17 00:25:00|183837.4|183505.9|183805.1|183522.2|183839.3|183522.2|183804.4|183505.7|15
1739752200000|2025-02-17 00:30:00|183708.6|183618.6|183708.5|183618.5|183838.6|183627.9|183707.3|183503.2|15
1739752500000|2025-02-17 00:35:00|183840.7|183508.7|183639.3|183549.3|183840.7|183619.4|183633.8|183432.3|18
1739752800000|2025-02-17 00:40:00|183632.3|183542.3|183636.5|183546.5|183751.9|183547|183632.3|183432.1|13
1739753100000|2025-02-17 00:45:00|183751|183434.5|183720.2|183447.4|183844.4|183639.7|183637.3|183434.5|27
1739753400000|2025-02-17 00:50:00|183755.6|183433|183633.7|183543.7|183760.4|183567.5|183630.9|183428.3|17
1739753700000|2025-02-17 00:55:00|183611.8|183521.8|183624.7|183534.7|183700|183543.5|183597.3|183439.3|36
1739754000000|2025-02-17 01:00:00|183634.8|183544.8|183726.1|183636.1|183786.5|183642|183625.1|183484|52
1739754300000|2025-02-17 01:05:00|183720|183630|183709.9|183619.9|183796.9|183642.4|183705.8|183557.9|39
1739754600000|2025-02-17 01:10:00|183716.6|183626.6|183717|183587|183781.4|183629.2|183697.9|183553.6|29
1739754900000|2025-02-17 01:15:00|183715|183585|183640.7|183510.7|183757.6|183587.2|183640.7|183456.9|62
1739755200000|2025-02-17 01:20:00|183649.5|183519.5|183606.3|183384.3|183649.5|183519.5|183523.4|183347|52
1739755500000|2025-02-17 01:25:00|183608.4|183380.7|183552|183334.9|183608.4|183384|183546.1|183334.4|146
1739755800000|2025-02-17 01:30:00|183555.9|183335|183397.3|183188.3|183555.9|183336.6|183357.4|183147.7|266
1739756100000|2025-02-17 01:35:00|183400|183191|183278.4|183066.4|183410.7|183201.7|183203.2|183033|374
1739756400000|2025-02-17 01:40:00|183279.6|183064.9|183312.1|183182.1|183355.1|183184.1|183223.2|183048.2|497
1739756700000|2025-02-17 01:45:00|183348|183146.6|183301.3|183171.3|183390.9|183215.5|183294.7|183128.4|326
1739757000000|2025-02-17 01:50:00|183301.7|183171.7|183260.6|183130.6|183365.8|183197.8|183246.6|183081.9|326
1739757300000|2025-02-17 01:55:00|183258.9|183128.9|183320.9|183190.9|183391.2|183207|183253.5|183123.5|200
1739757600000|2025-02-17 02:00:00|183328.4|183198.4|183483.8|183353.8|183484.2|183354.2|183328.4|183198.4|69
1739757900000|2025-02-17 02:05:00|183499.6|183369.6|183563|183433|183594.9|183464.9|183499.6|183369.6|99
1739758200000|2025-02-17 02:10:00|183553.4|183423.4|183542.9|183412.9|183650|183520|183533.5|183403.5|63
1739758500000|2025-02-17 02:15:00|183549.2|183419.2|183629.4|183499.4|183640.7|183510.7|183549.2|183419.2|90
1739758800000|2025-02-17 02:20:00|183635.4|183505.4|183537.9|183407.9|183637.9|183507.9|183537.9|183407.9|47
1739759100000|2025-02-17 02:25:00|183553.5|183423.5|183549.4|183419.4|183573.6|183443.6|183534.9|183404.9|50
1739759400000|2025-02-17 02:30:00|183539.5|183409.5|183519.9|183389.9|183558.6|183428.6|183473.1|183343.1|35
1739759700000|2025-02-17 02:35:00|183501.8|183371.8|183487.2|183357.2|183505.6|183375.6|183464.6|183297.1|47
1739760000000|2025-02-17 02:40:00|183503.7|183373.7|183508.4|183378.4|183510.4|183380.4|183476.9|183346.9|32
1739760300000|2025-02-17 02:45:00|183532.2|183402.2|183546.3|183416.3|183586.6|183439.6|183520.4|183374.2|44
1739760600000|2025-02-17 02:50:00|183541|183411|183492|183362|183552.6|183422.6|183492|183362|47
1739760900000|2025-02-17 02:55:00|183506.1|183376.1|183484.1|183354.1|183571.2|183412.5|183455.2|183325.2|34
1739761200000|2025-02-17 03:00:00|183491.9|183361.9|183473.3|183343.3|183568.5|183438.5|183473.3|183329.5|42
1739761500000|2025-02-17 03:05:00|183487.4|183357.4|183475.1|183345.1|183536.5|183406.5|183467.1|183337.1|46
1739761800000|2025-02-17 03:10:00|183515.2|183288.3|183518|183388|183557.6|183402|183468.7|183285.4|46
1739762100000|2025-02-17 03:15:00|183531.2|183401.2|183625.9|183495.9|183625.9|183495.9|183498|183346.2|66
1739762400000|2025-02-17 03:20:00|183639|183509|183646.8|183516.8|183719.9|183568.6|183617.9|183466.7|65
1739762700000|2025-02-17 03:25:00|183633.5|183503.5|183610.6|183480.6|183676.2|183516.4|183560.5|183430.5|70
1739763000000|2025-02-17 03:30:00|183598|183468|183655.5|183525.5|183683.5|183529.5|183598|183443.3|94
1739763300000|2025-02-17 03:35:00|183647.5|183517.5|183628.3|183498.3|183712.4|183538.5|183614.8|183444.7|70
1739763600000|2025-02-17 03:40:00|183669.7|183458|183596.5|183466.5|183673.7|183505.7|183559|183410|32
1739763900000|2025-02-17 03:45:00|183582.7|183452.7|183604|183474|183669.9|183509.3|183582.7|183425.5|24
1739764200000|2025-02-17 03:50:00|183641.6|183429.2|183582.6|183452.6|183654.9|183464.1|183577.1|183385.9|27
1739764500000|2025-02-17 03:55:00|183615.5|183403.6|183608.5|183478.5|183661.2|183495.9|183554.9|183387.3|25
1739764800000|2025-02-17 04:00:00|183623.6|183493.6|183675.3|183545.3|183730.2|183573.5|183619.9|183445.8|59
1739765100000|2025-02-17 04:05:00|183701.7|183492.2|183708.1|183578.1|183738|183593.5|183645.7|183492.2|46
1739765400000|2025-02-17 04:10:00|183718.9|183588.9|183704.2|183574.2|183771.3|183641.3|183704.1|183533.1|52
1739765700000|2025-02-17 04:15:00|183739.1|183530|183647.3|183517.3|183739.1|183586.7|183633.9|183471.2|53
1739766000000|2025-02-17 04:20:00|183690.8|183481.8|183640.5|183510.5|183698.4|183534.1|183627.7|183466.1|26
1739766300000|2025-02-17 04:25:00|183653.9|183523.9|183642.8|183512.8|183715.3|183563.9|183630.5|183487.6|31
1739766600000|2025-02-17 04:30:00|183673.6|183464.6|183674.1|183463.7|183693.2|183527.9|183611|183463.7|32
1739766900000|2025-02-17 04:35:00|183642.5|183512.5|183628.8|183498.8|183685.2|183513.4|183614.7|183451.9|20
1739767200000|2025-02-17 04:40:00|183643.5|183513.5|183554.1|183424.1|183685.1|183515.6|183541.2|183363.2|41
1739767500000|2025-02-17 04:45:00|183557.1|183427.1|183618.3|183488.3|183618.3|183488.3|183551|183380|53
1739767800000|2025-02-17 04:50:00|183644.1|183435.2|183551.5|183421.5|183644.1|183475.5|183544|183375.2|26
1739768100000|2025-02-17 04:55:00|183582.1|183373.2|183534.2|183404.2|183584.2|183410.9|183482.4|183338.5|24
1739768400000|2025-02-17 05:00:00|183523.4|183393.4|183508.9|183378.9|183523.4|183421|183438.9|183328.8|159
1739768700000|2025-02-17 05:05:00|183512.6|183382.6|183453.3|183363.3|183522.2|183418.5|183446.3|183356.3|188
1739769000000|2025-02-17 05:10:00|183437.1|183347.1|183468|183378|183489.9|183399.9|183423.2|183328.6|307
1739769300000|2025-02-17 05:15:00|183465.9|183375.9|183420.9|183290.9|183495.2|183405.2|183365.4|183235.4|232
1739769600000|2025-02-17 05:20:00|183434.5|183304.5|183323.9|183193.9|183543.2|183314.8|183319.5|183189.5|138
1739769900000|2025-02-17 05:25:00|183338.8|183208.8|183415.8|183285.8|183453|183298.7|183325.1|183166.5|67
1739770200000|2025-02-17 05:30:00|183429.6|183299.6|183479.5|183349.5|183501.2|183371.2|183415.6|183225.5|68
1739770500000|2025-02-17 05:35:00|183481.4|183351.4|183509.6|183379.6|183574.7|183414.3|183442.3|183270.7|191
1739770800000|2025-02-17 05:40:00|183518.8|183388.8|183558.1|183468.1|183638|183533.5|183518.8|183388.8|129
1739771100000|2025-02-17 05:45:00|183539.5|183449.5|183589.8|183499.8|183629.1|183500.1|183514.9|183406|96
1739771400000|2025-02-17 05:50:00|183582.4|183492.4|183597.4|183467.4|183603.7|183499.7|183553.6|183425.7|121
1739771700000|2025-02-17 05:55:00|183594.7|183464.7|183573.3|183483.3|183594.8|183484|183513.3|183423.3|275
1739772000000|2025-02-17 06:00:00|183575.7|183485.7|183544.3|183454.3|183591.7|183501.7|183527.4|183437.4|284
1739772300000|2025-02-17 06:05:00|183546.4|183456.4|183536.5|183446.5|183547.4|183457.4|183451.4|183360.7|287
1739772600000|2025-02-17 06:10:00|183525.9|183435.9|183494.8|183404.8|183611.6|183499.6|183460.1|183357.9|196
1739772900000|2025-02-17 06:15:00|183493.4|183403.4|183516.7|183426.7|183542.9|183447.1|183464.2|183358.4|288
1739773200000|2025-02-17 06:20:00|183514.1|183424.1|183532|183402|183555.9|183465.9|183499.2|183396|274
1739773500000|2025-02-17 06:25:00|183530.4|183400.4|183487.9|183397.9|183602.2|183512.2|183413.4|183323.4|373
1739773800000|2025-02-17 06:30:00|183486.7|183396.7|183427.7|183337.7|183546.6|183456.6|183413.1|183323.1|322
1739774100000|2025-02-17 06:35:00|183425.6|183335.6|183589.1|183459.1|183658.5|183480.1|183425.6|183335.6|202
1739774400000|2025-02-17 06:40:00|183583.4|183453.4|183562.2|183472.2|183599.1|183485.8|183558.4|183451.2|99
1739774700000|2025-02-17 06:45:00|183563.9|183473.9|183553.4|183423.4|183591.6|183484.7|183516.9|183417.5|80
1739775000000|2025-02-17 06:50:00|183556.1|183426.1|183592.9|183502.9|183674.2|183556.9|183556.1|183426.1|148
1739775300000|2025-02-17 06:55:00|183601.8|183511.8|183587.7|183497.7|183673.5|183567.4|183578.8|183488.8|167
1739775600000|2025-02-17 07:00:00|183585.9|183495.9|183692.1|183602.1|183705.2|183615.2|183551.5|183461.5|136
1739775900000|2025-02-17 07:05:00|183685.9|183595.9|183514.2|183424.2|183696.4|183606.4|183500.5|183410.5|128
1739776200000|2025-02-17 07:10:00|183520.9|183430.9|183524.2|183434.2|183558.5|183468.5|183442.7|183352.7|130
1739776500000|2025-02-17 07:15:00|183527.9|183437.9|183641.3|183551.3|183674|183584|183520.9|183430.9|135
1739776800000|2025-02-17 07:20:00|183635.8|183545.8|183706.3|183616.3|183731.5|183641.5|183616|183526|110
1739777100000|2025-02-17 07:25:00|183722.7|183632.7|183696|183606|183735.9|183645.9|183657.2|183567.2|113
1739777400000|2025-02-17 07:30:00|183699.1|183609.1|183819.1|183729.1|183836.8|183746.8|183669.3|183579.3|133
1739777700000|2025-02-17 07:35:00|183830.1|183740.1|183884.7|183794.7|183935.9|183845.9|183822.3|183732.3|146
1739778000000|2025-02-17 07:40:00|183885.2|183795.2|183994.1|183904.1|184051.6|183961.6|183885.2|183795.2|169
1739778300000|2025-02-17 07:45:00|183988.8|183898.8|184033.3|183943.3|184059.2|183969.2|183981.9|183891.9|150
1739778600000|2025-02-17 07:50:00|184027.4|183937.4|183941.8|183851.8|184036.2|183946.2|183941.8|183851.8|102
1739778900000|2025-02-17 07:55:00|183943.7|183853.7|183998.1|183908.1|184033.6|183943.6|183943.7|183853.7|155
1739779200000|2025-02-17 08:00:00|184001.6|183911.6|184264.4|184174.4|184283.7|184193.7|184001.6|183911.6|307
1739779500000|2025-02-17 08:05:00|184262.6|184172.6|184159.9|184069.9|184274|184184|184100.2|184010.2|224
1739779800000|2025-02-17 08:10:00|184155.7|184065.7|184163.5|184073.5|184189.3|184099.3|184073.1|183983.1|217
1739780100000|2025-02-17 08:15:00|184165.5|184075.5|184240.2|184150.2|184243|184153|184165.1|184075.1|165
1739780400000|2025-02-17 08:20:00|184232.8|184142.8|184262.9|184172.9|184332.7|184242.7|184176|184086|233
1739780700000|2025-02-17 08:25:00|184265.2|184175.2|184333.6|184243.6|184377.2|184287.2|184248.4|184158.4|223
1739781000000|2025-02-17 08:30:00|184324.4|184234.4|184553|184463|184559.1|184469.1|184300.6|184210.6|256
1739781300000|2025-02-17 08:35:00|184549.3|184459.3|184542.9|184452.9|184558.6|184468.6|184441|184351|167
1739781600000|2025-02-17 08:40:00|184538.2|184448.2|184437.2|184347.2|184538.2|184448.2|184432|184342|109
1739781900000|2025-02-17 08:45:00|184441.3|184351.3|184459|184329|184460.9|184351.3|184370.2|184252|195
1739782200000|2025-02-17 08:50:00|184456.5|184326.5|184535.5|184445.5|184580.8|184450.8|184456.5|184326.5|104
1739782500000|2025-02-17 08:55:00|184542.1|184452.1|184538.9|184448.9|184563.8|184473.8|184515|184425|140
1739782800000|2025-02-17 09:00:00|184534.1|184444.1|184473.8|184383.8|184589.4|184499.4|184469.2|184379.2|120
1739783100000|2025-02-17 09:05:00|184469.7|184379.7|184441.3|184351.3|184491|184401|184437.1|184347.1|134
1739783400000|2025-02-17 09:10:00|184448.5|184358.5|184349.1|184259.1|184450.7|184360.7|184313.8|184223.8|194
1739783700000|2025-02-17 09:15:00|184348.8|184258.8|184345.8|184255.8|184381.2|184291.2|184312.9|184222.9|150
1739784000000|2025-02-17 09:20:00|184350.2|184260.2|184350|184260|184386|184296|184340.2|184250.2|120
1739784300000|2025-02-17 09:25:00|184348.7|184258.7|184380.4|184290.4|184400.5|184310.5|184345.3|184255.3|92
1739784600000|2025-02-17 09:30:00|184375.4|184285.4|184471.5|184381.5|184471.5|184381.5|184344.9|184254.9|165
1739784900000|2025-02-17 09:35:00|184482.1|184392.1|184563|184473|184566.4|184476.4|184473.9|184383.9|120
1739785200000|2025-02-17 09:40:00|184567.1|184477.1|184538.8|184448.8|184572.6|184482.6|184516.3|184426.3|87
1739785500000|2025-02-17 09:45:00|184544.2|184454.2|184446.1|184356.1|184573.1|184483.1|184428.4|184338.4|237
1739785800000|2025-02-17 09:50:00|184440.3|184350.3|184594.3|184504.3|184686.9|184560.2|184440.3|184350.3|224
1739786100000|2025-02-17 09:55:00|184599.6|184509.6|184568.3|184478.3|184627.7|184537.7|184561.4|184471.4|159
1739786400000|2025-02-17 10:00:00|184573.2|184483.2|184620.4|184530.4|184642.9|184552.9|184573.2|184483.2|208
1739786700000|2025-02-17 10:05:00|184618.3|184528.3|184619.2|184529.2|184636.6|184546.6|184551.4|184461.4|166
1739787000000|2025-02-17 10:10:00|184630.4|184540.4|184455.8|184365.8|184630.4|184540.4|184455.8|184365.8|126
1739787300000|2025-02-17 10:15:00|184453.3|184363.3|184433.8|184343.8|184475.6|184385.6|184427.4|184337.4|177
1739787600000|2025-02-17 10:20:00|184430.6|184340.6|184390.6|184300.6|184440.8|184350.8|184359.2|184269.2|214
1739787900000|2025-02-17 10:25:00|184380.8|184290.8|184418.4|184328.4|184439.7|184349.7|184376.9|184286.9|198
1739788200000|2025-02-17 10:30:00|184424.1|184334.1|184465|184375|184482|184392|184415.9|184325.9|147
1739788500000|2025-02-17 10:35:00|184461.8|184371.8|184453|184363|184514.6|184424.6|184399.2|184309.2|229
1739788800000|2025-02-17 10:40:00|184449.4|184359.4|184459.6|184369.6|184467.2|184377.2|184368.3|184278.3|131
1739789100000|2025-02-17 10:45:00|184460.2|184370.2|184442.2|184352.2|184469.6|184379.6|184377|184287|197
1739789400000|2025-02-17 10:50:00|184437.7|184347.7|184438.7|184348.7|184475.3|184385.3|184415.2|184325.2|209
1739789700000|2025-02-17 10:55:00|184436.7|184346.7|184386.2|184296.2|184465.7|184375.7|184378.7|184288.7|185
1739790000000|2025-02-17 11:00:00|184390.6|184300.6|184410.2|184320.2|184422|184332|184387.1|184297.1|165
1739790300000|2025-02-17 11:05:00|184407.1|184317.1|184459.4|184369.4|184473.9|184383.9|184407.1|184317.1|110
1739790600000|2025-02-17 11:10:00|184457.1|184367.1|184475.6|184345.6|184483.8|184390.7|184448|184337.6|55
1739790900000|2025-02-17 11:15:00|184467.7|184337.7|184488.4|184358.4|184498.6|184368.6|184447.1|184317.1|141
1739791200000|2025-02-17 11:20:00|184489.1|184359.1|184470|184380|184489.1|184391.9|184405.9|184315.9|159
1739791500000|2025-02-17 11:25:00|184465.4|184375.4|184476.5|184386.5|184476.5|184386.5|184455.3|184365.3|65
1739791800000|2025-02-17 11:30:00|184467.5|184377.5|184426.7|184336.7|184473.2|184383.2|184387.9|184297.9|133
1739792100000|2025-02-17 11:35:00|184430|184340|184396.9|184306.9|184452.4|184362.4|184390.3|184300.3|115
1739792400000|2025-02-17 11:40:00|184394.2|184304.2|184392.6|184302.6|184436.7|184346.7|184384.2|184294.2|111
1739792700000|2025-02-17 11:45:00|184384.8|184294.8|184355|184265|184386|184296|184352.2|184262.2|83
1739793000000|2025-02-17 11:50:00|184349|184259|184372.8|184282.8|184387.3|184297.3|184347.5|184257.5|106
1739793300000|2025-02-17 11:55:00|184374.7|184284.7|184330.3|184240.3|184395.1|184284.7|184325.7|184235.7|114
1739793600000|2025-02-17 12:00:00|184327.6|184237.6|184390.3|184300.3|184400.9|184310.9|184322.8|184232.8|112
1739793900000|2025-02-17 12:05:00|184401.9|184311.9|184363.8|184273.8|184427.6|184337.6|184361.3|184271.3|119
1739794200000|2025-02-17 12:10:00|184360|184270|184241|184151|184371.9|184281.9|184238.2|184148.2|238
1739794500000|2025-02-17 12:15:00|184238.8|184148.8|184303.7|184213.7|184308|184218|184195.5|184105.5|247
1739794800000|2025-02-17 12:20:00|184306.8|184216.8|184343|184253|184361.4|184271.4|184304|184214|137
1739795100000|2025-02-17 12:25:00|184340.7|184250.7|184303.9|184213.9|184340.7|184250.7|184295.3|184205.3|153
1739795400000|2025-02-17 12:30:00|184308.2|184218.2|184281.7|184191.7|184349|184259|184278.2|184188.2|133
1739795700000|2025-02-17 12:35:00|184287|184197|184265|184175|184338.7|184248.7|184256.1|184166.1|128
1739796000000|2025-02-17 12:40:00|184269.1|184179.1|184305.6|184215.6|184332.2|184242.2|184261.8|184171.8|187
1739796300000|2025-02-17 12:45:00|184309.3|184219.3|184296.8|184206.8|184311.5|184221.5|184235.4|184145.4|272
1739796600000|2025-02-17 12:50:00|184298.3|184208.3|184376.9|184286.9|184387.8|184297.8|184268.7|184178.7|244
1739796900000|2025-02-17 12:55:00|184371.2|184281.2|184391.8|184261.8|184402|184297.6|184336.3|184246.3|236
1739797200000|2025-02-17 13:00:00|184386.8|184256.8|184400.3|184270.3|184400.3|184286.4|184349.1|184223.3|56
1739797500000|2025-02-17 13:05:00|184394.1|184264.1|184452|184322|184454.8|184352.8|184348.6|184255.9|106
1739797800000|2025-02-17 13:10:00|184450.1|184320.1|184427.4|184337.4|184469.7|184353.1|184418.8|184312.3|49
1739798100000|2025-02-17 13:15:00|184430|184340|184445.2|184355.2|184445.2|184355.2|184375.4|184285.4|137
1739798400000|2025-02-17 13:20:00|184446.3|184356.3|184405.6|184315.6|184523.9|184433.9|184402.3|184312.3|162
1739798700000|2025-02-17 13:25:00|184420.3|184330.3|184464.9|184374.9|184478.8|184388.8|184409.6|184319.6|204
1739799000000|2025-02-17 13:30:00|184468.2|184378.2|184424.5|184334.5|184469|184379|184422.1|184332.1|155
1739799300000|2025-02-17 13:35:00|184426.3|184336.3|184470.2|184380.2|184481.7|184391.7|184418.5|184328.5|172
1739799600000|2025-02-17 13:40:00|184473.7|184383.7|184437|184347|184485.1|184395.1|184432.9|184342.9|230
1739799900000|2025-02-17 13:45:00|184430.8|184340.8|184475.9|184385.9|184475.9|184385.9|184374.6|184284.6|286
1739800200000|2025-02-17 13:50:00|184479.1|184389.1|184516.6|184426.6|184525.9|184435.9|184466.6|184376.6|99
1739800500000|2025-02-17 13:55:00|184523|184433|184519.3|184429.3|184594.7|184504.7|184508.7|184418.7|154
1739800800000|2025-02-17 14:00:00|184522.1|184432.1|184503.2|184413.2|184531.5|184441.5|184443.9|184353.9|188
1739801100000|2025-02-17 14:05:00|184505.3|184415.3|184464.7|184374.7|184512.5|184422.5|184448|184358|143
1739801400000|2025-02-17 14:10:00|184468.7|184378.7|184562.9|184472.9|184589.9|184499.9|184461.7|184371.7|211
1739801700000|2025-02-17 14:15:00|184570|184480|184555.3|184465.3|184594|184504|184523.3|184433.3|214
1739802000000|2025-02-17 14:20:00|184559|184469|184547.6|184457.6|184580.5|184490.5|184534.6|184444.6|153
1739802300000|2025-02-17 14:25:00|184544|184454|184618.8|184528.8|184628.2|184538.2|184533.1|184443.1|156
1739802600000|2025-02-17 14:30:00|184626.9|184536.9|184506.2|184416.2|184638|184548|184467.4|184377.4|208
1739802900000|2025-02-17 14:35:00|184510.3|184420.3|184460.4|184370.4|184542.7|184452.7|184454.8|184364.8|136
1739803200000|2025-02-17 14:40:00|184442.2|184352.2|184417.7|184327.7|184454.5|184364.5|184364.7|184262.1|95
1739803500000|2025-02-17 14:45:00|184415.4|184325.4|184419|184329|184426.4|184336.4|184359.4|184269.4|112
1739803800000|2025-02-17 14:50:00|184418.4|184328.4|184417|184327|184424.6|184334.6|184404.3|184314.3|127
1739804100000|2025-02-17 14:55:00|184416.7|184326.7|184368.3|184278.3|184420.3|184330.3|184313.7|184223.7|226
1739804400000|2025-02-17 15:00:00|184369.9|184279.9|184295.4|184205.4|184375.1|184285.1|184271.9|184181.9|294
1739804700000|2025-02-17 15:05:00|184298.1|184208.1|184318.9|184228.9|184334.4|184244.4|184290.8|184200.8|84
1739805000000|2025-02-17 15:10:00|184323.6|184233.6|184289.2|184199.2|184365.8|184275.8|184281.6|184191.6|205
1739805300000|2025-02-17 15:15:00|184284.5|184194.5|184324.2|184234.2|184324.3|184234.3|184273.4|184183.4|176
1739805600000|2025-02-17 15:20:00|184313.4|184223.4|184295|184205|184322.8|184232.8|184255.2|184165.2|171
1739805900000|2025-02-17 15:25:00|184291.6|184201.6|184323.5|184193.5|184342.6|184252.6|184275.9|184185.9|321
1739806200000|2025-02-17 15:30:00|184296.8|184206.8|184310|184220|184330.5|184240.5|184283.1|184193.1|107
1739806500000|2025-02-17 15:35:00|184312.3|184222.3|184280.6|184190.6|184344.5|184254.5|184270.5|184180.5|134
1739806800000|2025-02-17 15:40:00|184282.7|184192.7|184321.9|184231.9|184335|184245|184261|184171|120
1739807100000|2025-02-17 15:45:00|184320.2|184230.2|184327.1|184237.1|184348.6|184258.6|184277.2|184187.2|582
1739807400000|2025-02-17 15:50:00|184327.9|184237.9|184461.1|184371.1|184468.2|184378.2|184318.2|184228.2|293
1739807700000|2025-02-17 15:55:00|184457.4|184367.4|184447.1|184357.1|184548.2|184458.2|184410.6|184320.6|317
1739808000000|2025-02-17 16:00:00|184446.8|184356.8|184440.7|184350.7|184535.3|184445.3|184424.7|184334.7|270
1739808300000|2025-02-17 16:05:00|184446.3|184356.3|184439.1|184349.1|184449.2|184359.2|184385.8|184295.8|217
1739808600000|2025-02-17 16:10:00|184435.2|184345.2|184400.8|184310.8|184456|184366|184390.9|184300.9|316
1739808900000|2025-02-17 16:15:00|184397.7|184307.7|184303.5|184213.5|184422.6|184332.6|184274.2|184184.2|309
1739809200000|2025-02-17 16:20:00|184306.3|184216.3|184271.7|184181.7|184332.3|184223.9|184271.7|184154.8|61
1739809500000|2025-02-17 16:25:00|184287.6|184157.6|184174.7|184044.7|184289.7|184198.4|184156.8|184026.8|199
1739809800000|2025-02-17 16:30:00|184158.2|184028.2|184212.5|184082.5|184245|184082.5|184115.6|183943.8|260
1739810100000|2025-02-17 16:35:00|184247.1|184020.7|184173.5|183964|184256.2|184100.3|184125|183960.2|71
1739810400000|2025-02-17 16:40:00|184175.9|183965.8|184181.6|184051.6|184195|184078.7|184105.2|183958.2|201
1739810700000|2025-02-17 16:45:00|184182|184052|184133.6|184003.6|184184.2|184054.2|184112.8|183948.8|48
1739811000000|2025-02-17 16:50:00|184168|183957.7|184138.7|184008.7|184181.2|184010.8|184110|183940.4|62
1739811300000|2025-02-17 16:55:00|184179.1|183969.4|184129.7|184039.7|184179.1|184052.1|184101.7|183961.4|86
1739811600000|2025-02-17 17:00:00|184134.7|184044.7|184151.5|184061.5|184157.9|184067.9|184124.2|184017.6|52
1739811900000|2025-02-17 17:05:00|184144.2|184054.2|184136.2|184046.2|184162.7|184072.7|184124|184034|64
1739812200000|2025-02-17 17:10:00|184132.7|184042.7|184143.5|184013.5|184166.1|184042.7|184127.4|184004.3|57
1739812500000|2025-02-17 17:15:00|184134.5|184004.5|184095.8|184005.8|184138.9|184008.9|184088|183962.3|48
1739812800000|2025-02-17 17:20:00|184092|184002|184074.7|183984.7|184116.7|184026.7|184068.7|183978.7|62
1739813100000|2025-02-17 17:25:00|184082.9|183992.9|184112.5|183982.5|184119.3|183997.1|184079|183969.4|42
1739813400000|2025-02-17 17:30:00|184113.6|183983.6|184006.2|183916.2|184121.2|184031.2|184000.6|183910.6|117
1739813700000|2025-02-17 17:35:00|184035.5|183945.5|184025.7|183895.7|184059.1|183969.1|183997.2|183867.2|52
1739814000000|2025-02-17 17:40:00|184027.7|183897.7|184021.3|183891.3|184030|183908|183998|183871.6|146
1739814300000|2025-02-17 17:45:00|184016|183886|184013.8|183883.8|184040.2|183910.2|184013.5|183883.5|50
1739814600000|2025-02-17 17:50:00|184024.3|183894.3|184008.5|183878.5|184033.9|183903.9|183995.8|183865.8|33
1739814900000|2025-02-17 17:55:00|184021|183891|184181.5|184091.5|184191|184101|184002.6|183872.6|99
1739815200000|2025-02-17 18:00:00|184180.1|184090.1|184153.7|184063.7|184181.8|184091.8|184153.2|184063.2|65
1739815500000|2025-02-17 18:05:00|184154.5|184064.5|184146.9|184056.9|184163.6|184073.6|184130.8|184040.8|95
1739815800000|2025-02-17 18:10:00|184146.7|184056.7|184144.7|184054.7|184157.5|184067.5|184141.2|184051.2|36
1739816100000|2025-02-17 18:15:00|184141.5|184051.5|184133.5|184043.5|184147.2|184057.2|184125.1|184035.1|60
1739816400000|2025-02-17 18:20:00|184135.6|184045.6|184125.1|184035.1|184138.1|184048.1|184115.3|184025.3|19
1739816700000|2025-02-17 18:25:00|184123.9|184033.9|184144|184054|184154.3|184064.3|184113.4|184023.4|26
1739817000000|2025-02-17 18:30:00|184139.2|184049.2|184139.4|184049.4|184153.4|184063.4|184126.9|184021.5|28
1739817300000|2025-02-17 18:35:00|184137.4|184047.4|184130.6|184040.6|184143.3|184053.3|184117.8|184011.9|25
1739817600000|2025-02-17 18:40:00|184126.6|184036.6|184122.3|184032.3|184136.8|184046.8|184120.8|184030.8|18
1739817900000|2025-02-17 18:45:00|184120.2|184030.2|184115.6|184025.6|184120.2|184030.2|184106.4|184016.4|16
1739818200000|2025-02-17 18:50:00|184116|184026|184102.6|184012.6|184118.3|184028.3|184101.6|184011.6|31
1739818500000|2025-02-17 18:55:00|184103.8|184013.8|184111.3|184021.3|184120.1|184030.1|184103.8|184013.8|33
1739818800000|2025-02-17 19:00:00|184112.1|184022.1|184115.2|184025.2|184125.8|184035.8|184109.7|184019.7|25
1739819100000|2025-02-17 19:05:00|184114.3|184024.3|184133.7|184043.7|184139.9|184049.9|184105.8|184015.8|26
1739819400000|2025-02-17 19:10:00|184134|184044|184134.7|184044.7|184141.2|184051.2|184122.3|184032.3|18
1739819700000|2025-02-17 19:15:00|184127.1|184037.1|184199.1|184109.1|184213.6|184123.6|184117.1|184012.9|29
1739820000000|2025-02-17 19:20:00|184192.4|184102.4|184209.1|184119.1|184237.7|184147.7|184192.1|184102.1|30
1739820300000|2025-02-17 19:25:00|184206.5|184116.5|184197.3|184107.3|184210|184120|184195.7|184105.7|21
1739820600000|2025-02-17 19:30:00|184198.3|184108.3|184206.5|184116.5|184207.9|184117.9|184196|184106|16
1739820900000|2025-02-17 19:35:00|184207.5|184117.5|184221.7|184131.7|184224.6|184134.6|184199.4|184109.4|15
1739821200000|2025-02-17 19:40:00|184222|184132|184208.3|184118.3|184224.7|184134.7|184186.3|184096.3|22
1739821500000|2025-02-17 19:45:00|184210.8|184120.8|184209.4|184119.4|184210.8|184120.8|184209.4|184119.4|2
1739821800000|2025-02-17 19:50:00|184209.6|184119.6|184210.8|184120.8|184210.8|184120.8|184209.6|184119.6|2
1739822100000|2025-02-17 19:55:00|184212.4|184122.4|184267.5|184137.5|184290.6|184200.6|184209.7|184119.7|65
1739822400000|2025-02-17 20:00:00|184268.1|184138.1|184252.9|184122.9|184277|184147|184252.3|184122.3|17
1739822700000|2025-02-17 20:05:00|184252.7|184122.7|184255.5|184125.5|184291.7|184161.7|184246|184116|38
1739823000000|2025-02-17 20:10:00|184255.6|184125.6|184254.4|184124.4|184255.6|184125.6|184253|184123|15
1739823300000|2025-02-17 20:15:00|184254.7|184124.7|184254.9|184124.9|184254.9|184124.9|184254.7|184124.7|2
1739823600000|2025-02-17 20:20:00|184252.5|184122.5|184252.6|184122.6|184289.3|184141.9|184242.3|184084.5|31
1739823900000|2025-02-17 20:25:00|184252.7|184122.7|184252.6|184122.6|184253.8|184123.8|184252.5|184122.5|6
1739824200000|2025-02-17 20:30:00|184252.4|184122.4|184231.1|184101.1|184252.4|184122.4|184230|184100|19
1739824500000|2025-02-17 20:35:00|184228.9|184098.9|184204.5|184074.5|184228.9|184098.9|184203.1|184073.1|12
1739824800000|2025-02-17 20:40:00|184201.2|184071.2|184203.3|184073.3|184205.3|184075.3|184201.2|184071.2|13
1739825100000|2025-02-17 20:45:00|184203.4|184073.4|184128|183998|184203.4|184073.4|184118.4|183988.4|22
1739825400000|2025-02-17 20:50:00|184107.9|184017.9|184170|184040|184182.1|184052.1|184105.6|184015.6|31
1739825700000|2025-02-17 20:55:00|184167.7|184037.7|184116.5|183986.5|184169.9|184039.9|184082.8|183952.8|79
1739826000000|2025-02-17 21:00:00|184112.1|183982.1|184110.3|183980.3|184125.2|183995.2|184104|183974|40
1739826300000|2025-02-17 21:05:00|184110.1|183980.1|184126.6|183996.6|184128.9|183998.9|184105.2|183975.2|17
1739826600000|2025-02-17 21:10:00|184106.6|184016.6|184105.7|184015.7|184125.7|184019.3|184105.6|183995.7|7
1739826900000|2025-02-17 21:15:00|184108.4|184018.4|184111.3|183981.3|184150.5|184018.4|184105.1|183930.8|14
1739827200000|2025-02-17 21:20:00|184111.4|183981.4|184108.9|183978.9|184111.4|183981.4|184105|183975|17
1739827500000|2025-02-17 21:25:00|184109.2|183979.2|184110.6|183980.6|184110.6|183980.6|184106.7|183976.7|8
1739827800000|2025-02-17 21:30:00|184108.7|183978.7|184113.1|183983.1|184114.9|183984.9|184107|183977|11
1739828100000|2025-02-17 21:35:00|184115.4|183985.4|184111.4|183981.4|184117.9|183987.9|184109.4|183979.4|10
1739828400000|2025-02-17 21:40:00|184112.7|183982.7|184089.9|183959.9|184185.9|183985.2|183830.8|183488.8|202
1739828700000|2025-02-17 21:45:00|184075.9|183945.9|184083.6|183953.6|184108.2|183978.2|183985.3|183643.3|712
1739829000000|2025-02-17 21:50:00|184108.2|183978.2|184222|184092|184468.2|184162.5|183896|183554|1135
1739829300000|2025-02-17 21:55:00|183908.5|183566.5|184245.1|183903.1|184471|184234.8|183908.5|183566.5|333
1739833200000|2025-02-17 23:00:00|184371|184029|184364.8|184022.8|184414.8|184072.8|184114.8|183772.8|84
1739833500000|2025-02-17 23:05:00|184363.4|184021.4|184364.8|184022.8|184489.3|184147.3|184089.8|183747.8|45
1739833800000|2025-02-17 23:10:00|184375|184050|184425|184150.2|184445.6|184180.2|184252.3|183910.3|56
1739834100000|2025-02-17 23:15:00|184385.5|184043.5|184425|184112.5|184445.6|184166.2|183983.5|183641.5|96
1739834400000|2025-02-17 23:20:00|184336.5|183994.5|184375|184102.5|184414.8|184109.2|184096|183754|42
1739834700000|2025-02-17 23:25:00|184320.6|183978.6|184364.8|184022.8|184437.5|184139.4|184089.8|183747.8|40
1739835000000|2025-02-17 23:30:00|184400|184068.7|184389.8|184047.8|184425|184156.8|184089.8|183747.8|70
1739835300000|2025-02-17 23:35:00|184358.5|184016.5|184380.5|184038.5|184421|184100|184121|183779|35
1739835600000|2025-02-17 23:40:00|184375|184100|184375|184125|184457.6|184239.8|184096|183754|136
1739835900000|2025-02-17 23:45:00|184384.6|184148.6|184424.7|184206.9|184442.5|184222.8|184259.1|183994.4|31
1739836200000|2025-02-17 23:50:00|184428.4|184086.4|184279.3|184149.3|184429.5|184189.8|184278.5|184037.8|20
1739836500000|2025-02-17 23:55:00|184380.7|184038.7|184378.7|184036.7|184385.6|184149.5|184275.4|184036.7|16
1739836800000|2025-02-18 00:00:00|184376.9|184034.9|184391.8|184147.7|184452.4|184209.4|184262.7|184026|43
1739837100000|2025-02-18 00:05:00|184335.6|184205.6|184343.5|184213.5|184456.2|184213.5|184335.6|184111.5|86
1739837400000|2025-02-18 00:10:00|184421.5|184122.5|184528.6|184219|184533.6|184230.6|184344.7|184113.5|116
1739837700000|2025-02-18 00:15:00|184531.2|184218.3|184515.5|184236.6|184539.7|184260.2|184487.6|184218.3|98
1739838000000|2025-02-18 00:20:00|184514.1|184253.3|184513.5|184242.7|184547.1|184253.3|184508.5|184221.5|96
1739838300000|2025-02-18 00:25:00|184512.9|184243.3|184519.7|184236.3|184534.8|184264.8|184498.3|184228.4|83
1739838600000|2025-02-18 00:30:00|184516|184249.1|184522.3|184253.4|184532.3|184253.5|184493.5|184221.6|99
1739838900000|2025-02-18 00:35:00|184522|184253.6|184514.5|184242.1|184533.4|184263.9|184506.5|184225.1|98
1739839200000|2025-02-18 00:40:00|184514.3|184243|184531.7|184235.4|184531.7|184330.2|184436.2|184227.9|76
1739839500000|2025-02-18 00:45:00|184542.4|184227.2|184541.8|184215.5|184545.1|184327.4|184446.2|184212.9|41
1739839800000|2025-02-18 00:50:00|184534.6|184217.3|184438.8|184308.8|184542.8|184328.7|184438.8|184197.4|48
1739840100000|2025-02-18 00:55:00|184452.4|184322.4|184438.1|184308.1|184538.9|184327.5|184438.1|184198.6|40
1739840400000|2025-02-18 01:00:00|184448.9|184318.9|184587.7|184457.7|184603.8|184473.8|184437|184307|55
1739840700000|2025-02-18 01:05:00|184598.8|184468.8|184646.6|184387.4|184676.8|184475.6|184577.1|184373|32
1739841000000|2025-02-18 01:10:00|184646.5|184387.5|184608.4|184478.4|184701.1|184518.8|184597.4|184387.5|63
1739841300000|2025-02-18 01:15:00|184605.4|184475.4|184606.4|184476.4|184626.7|184496.7|184576.5|184446.5|120
1739841600000|2025-02-18 01:20:00|184594.3|184464.3|184646.3|184516.3|184649.5|184519.5|184594.3|184464.3|25
1739841900000|2025-02-18 01:25:00|184648.8|184518.8|184772.6|184682.6|184794.5|184704.5|184639.2|184509.2|71
1739842200000|2025-02-18 01:30:00|184777|184687|184666.7|184576.7|184789.8|184699.8|184642.4|184552.4|183
1739842500000|2025-02-18 01:35:00|184674.6|184584.6|184616.8|184526.8|184699.1|184609.1|184598|184508|223
1739842800000|2025-02-18 01:40:00|184627.7|184537.7|184679.3|184589.3|184691.5|184601.5|184600.5|184510.5|167
1739843100000|2025-02-18 01:45:00|184691.1|184601.1|184707.9|184617.9|184761.8|184671.8|184678.6|184588.6|269
1739843400000|2025-02-18 01:50:00|184718|184628|184677.1|184587.1|184750.8|184660.8|184639.1|184549.1|247
1739843700000|2025-02-18 01:55:00|184673.2|184583.2|184625.9|184535.9|184704.3|184614.3|184615.7|184525.7|191
1739844000000|2025-02-18 02:00:00|184617.2|184527.2|184591.4|184501.4|184634.8|184544.8|184567.7|184477.7|268
1739844300000|2025-02-18 02:05:00|184587|184497|184597.5|184507.5|184657.7|184567.7|184573|184483|386
1739844600000|2025-02-18 02:10:00|184596.3|184506.3|184609.1|184519.1|184711.4|184604.3|184592.1|184485.5|278
1739844900000|2025-02-18 02:15:00|184613.7|184523.7|184591.4|184501.4|184618.5|184528.4|184551.7|184458.5|353
1739845200000|2025-02-18 02:20:00|184586.7|184496.7|184634.7|184544.7|184698.9|184570.8|184576|184486|185
1739845500000|2025-02-18 02:25:00|184628.4|184538.4|184556.1|184466.1|184643.2|184553.2|184549.9|184443.8|269
1739845800000|2025-02-18 02:30:00|184553|184463|184470.3|184380.3|184570.1|184480.1|184456.8|184366.8|121
1739846100000|2025-02-18 02:35:00|184477.8|184387.8|184425.1|184295.1|184494.8|184404.8|184391.4|184295.1|267
1739846400000|2025-02-18 02:40:00|184431.2|184301.2|184470.4|184380.4|184516|184410.3|184403.9|184283.9|486
1739846700000|2025-02-18 02:45:00|184466.1|184376.1|184518.4|184428.4|184592.5|184466.1|184465|184375|181
1739847000000|2025-02-18 02:50:00|184509|184419|184556.5|184426.5|184576.8|184465.4|184508.5|184418.5|88
1739847300000|2025-02-18 02:55:00|184562.2|184432.2|184606.4|184476.4|184624.2|184534.2|184513.3|184423.3|139
1739847600000|2025-02-18 03:00:00|184596.2|184466.2|184505.7|184415.7|184596.2|184470.8|184480.6|184390.6|214
1739847900000|2025-02-18 03:05:00|184515.4|184425.4|184548.3|184458.3|184599.9|184509.9|184494.7|184385.3|397
1739848200000|2025-02-18 03:10:00|184556.3|184466.3|184519.6|184429.6|184558.4|184468.4|184502.8|184412.8|395
1739848500000|2025-02-18 03:15:00|184528|184438|184581.2|184491.2|184617.1|184527.1|184497.4|184407.4|237
1739848800000|2025-02-18 03:20:00|184574.5|184484.5|184453.4|184363.4|184587.2|184497.2|184453.4|184363.4|241
1739849100000|2025-02-18 03:25:00|184464.4|184374.4|184531.1|184401.1|184531.1|184401.1|184462.8|184353|221
1739849400000|2025-02-18 03:30:00|184518.6|184388.6|184342.2|184212.2|184591.2|184461.2|184311|184181|798
1739849700000|2025-02-18 03:35:00|184342.8|184212.8|184456.6|184326.6|184492.1|184362.1|184313.9|184183.9|497
1739850000000|2025-02-18 03:40:00|184462.3|184332.3|184478.8|184388.8|184557.9|184445.3|184462.3|184332.3|454
1739850300000|2025-02-18 03:45:00|184489.1|184399.1|184514.3|184424.3|184538.6|184448.6|184484.5|184394.5|161
1739850600000|2025-02-18 03:50:00|184512.2|184422.2|184562.8|184472.8|184569.8|184479.8|184489.4|184399.4|97
1739850900000|2025-02-18 03:55:00|184566.8|184436.8|184521.2|184431.2|184572.6|184482.6|184512.4|184406.5|48
1739851200000|2025-02-18 04:00:00|184526.5|184436.5|184527|184437|184555.6|184462.9|184519|184412.3|54
1739851500000|2025-02-18 04:05:00|184519.2|184429.2|184507.1|184417.1|184541.4|184451.4|184473|184383|57
1739851800000|2025-02-18 04:10:00|184505.4|184415.4|184501.7|184411.7|184534.1|184444.1|184487|184397|71
1739852100000|2025-02-18 04:15:00|184507.7|184417.7|184490.1|184400.1|184531.2|184431.7|184463.1|184361.8|83
1739852400000|2025-02-18 04:20:00|184480.8|184390.8|184523.1|184433.1|184542.7|184452.7|184472.3|184382.3|75
1739852700000|2025-02-18 04:25:00|184532.5|184442.5|184532.3|184442.3|184563.3|184448.5|184532.3|184409.5|28
1739853000000|2025-02-18 04:30:00|184523.4|184433.4|184490.5|184360.5|184565.1|184451.2|184490.5|184360.5|92
1739853300000|2025-02-18 04:35:00|184484.9|184354.9|184545.9|184455.9|184556.5|184466.5|184471.2|184341.2|133
1739853600000|2025-02-18 04:40:00|184560.8|184430.8|184515|184425|184570|184459.9|184506.3|184416.3|90
1739853900000|2025-02-18 04:45:00|184506.6|184416.6|184508.6|184418.6|184535.1|184445.1|184496.1|184406.1|119
1739854200000|2025-02-18 04:50:00|184517|184427|184538.2|184448.2|184542.6|184452.6|184504|184414|101
1739854500000|2025-02-18 04:55:00|184530|184440|184538.9|184408.9|184568.1|184459.7|184504.5|184402.6|37
1739854800000|2025-02-18 05:00:00|184513.3|184423.3|184532.5|184442.5|184549.4|184459.4|184454|184364|284
1739855100000|2025-02-18 05:05:00|184537.6|184447.6|184594.1|184464.1|184611.8|184481.8|184537.6|184442.1|68
1739855400000|2025-02-18 05:10:00|184578.3|184488.3|184573.8|184483.8|184597.2|184507.2|184546.2|184456.2|233
1739855700000|2025-02-18 05:15:00|184574.4|184484.4|184546.1|184456.1|184582.8|184492.8|184540|184450|176
1739856000000|2025-02-18 05:20:00|184542.2|184452.2|184573.3|184483.3|184586|184496|184530.5|184440.5|154
1739856300000|2025-02-18 05:25:00|184566.9|184476.9|184572.7|184482.7|184590.6|184500.6|184542.3|184452.3|148
1739856600000|2025-02-18 05:30:00|184564.2|184474.2|184576.3|184486.3|184590.2|184500.2|184535|184445|231
1739856900000|2025-02-18 05:35:00|184570.9|184480.9|184624.2|184534.2|184627.3|184537.3|184539|184449|250
1739857200000|2025-02-18 05:40:00|184616.8|184526.8|184688.7|184598.7|184710.1|184612.2|184612.2|184522.2|201
1739857500000|2025-02-18 05:45:00|184689.8|184599.8|184708.2|184618.2|184768.8|184678.8|184688.9|184598.9|201
1739857800000|2025-02-18 05:50:00|184709.6|184619.6|184718.5|184628.5|184772.5|184682.5|184705.5|184615.5|274
1739858100000|2025-02-18 05:55:00|184721.3|184631.3|184719|184629|184757|184667|184699.4|184609.4|118
1739858400000|2025-02-18 06:00:00|184718|184628|184736.9|184646.9|184742.3|184652.3|184707.7|184617.7|349
1739858700000|2025-02-18 06:05:00|184758.9|184628.9|184656.8|184566.8|184764.3|184634.3|184618.9|184528.9|205
1739859000000|2025-02-18 06:10:00|184661.2|184571.2|184603.7|184513.7|184684.4|184594.4|184575.3|184485.3|330
1739859300000|2025-02-18 06:15:00|184602|184512|184582.8|184492.8|184645|184555|184547.7|184457.7|388
1739859600000|2025-02-18 06:20:00|184582.6|184492.6|184631.5|184541.5|184637.1|184547.1|184567.3|184477.3|276
1739859900000|2025-02-18 06:25:00|184633.3|184543.3|184626|184536|184641.3|184551.3|184625.5|184535.5|78
1739860200000|2025-02-18 06:30:00|184632.4|184542.4|184654.5|184564.5|184654.5|184564.5|184623.3|184533.3|48
1739860500000|2025-02-18 06:35:00|184650.8|184560.8|184629|184539|184669.1|184565.4|184629|184536.9|27
1739860800000|2025-02-18 06:40:00|184635.2|184545.2|184611|184521|184660.1|184549.6|184609.7|184519.7|25
1739861100000|2025-02-18 06:45:00|184604.4|184514.4|184485.7|184395.7|184622|184532|184451.2|184346.2|402
1739861400000|2025-02-18 06:50:00|184481.9|184391.9|184475.9|184385.9|184517|184427|184457.7|184367.7|325
1739861700000|2025-02-18 06:55:00|184479.2|184389.2|184522|184432|184536.4|184446.4|184461.9|184371.9|95
1739862000000|2025-02-18 07:00:00|184523.3|184433.3|184346.2|184256.2|184523.3|184433.3|184328.5|184238.5|302
1739862300000|2025-02-18 07:05:00|184344|184254|184502.7|184412.7|184517.4|184427.4|184310.1|184220.1|120
1739862600000|2025-02-18 07:10:00|184501.5|184411.5|184629.3|184539.3|184638.3|184548.3|184501.5|184411.5|178
1739862900000|2025-02-18 07:15:00|184626.7|184536.7|184636.4|184546.4|184660.2|184570.2|184575.1|184485.1|105
1739863200000|2025-02-18 07:20:00|184638.9|184548.9|184665.9|184575.9|184665.9|184575.9|184596.4|184506.4|63
1739863500000|2025-02-18 07:25:00|184653|184563|184761.4|184671.4|184854.2|184764.2|184652.2|184562.2|183
1739863800000|2025-02-18 07:30:00|184757.6|184667.6|184747.3|184657.3|184783.5|184693.5|184642.3|184552.3|116
1739864100000|2025-02-18 07:35:00|184737.9|184647.9|184754.7|184664.7|184808.9|184718.9|184728.9|184638.9|145
1739864400000|2025-02-18 07:40:00|184756.7|184666.7|184792.8|184702.8|184842.8|184752.8|184749.6|184659.6|135
1739864700000|2025-02-18 07:45:00|184790.8|184700.8|184841.2|184751.2|184876.1|184786.1|184790.8|184700.8|143
1739865000000|2025-02-18 07:50:00|184843.4|184753.4|184817.7|184727.7|184868.4|184778.4|184813.1|184723.1|135
1739865300000|2025-02-18 07:55:00|184820.9|184730.9|184787.8|184697.8|184844.8|184754.8|184777.4|184677.9|110
1739865600000|2025-02-18 08:00:00|184791.2|184701.2|184770.7|184680.7|184803.2|184701.2|184717.5|184627.5|111
1739865900000|2025-02-18 08:05:00|184759.5|184669.5|184709|184619|184769.9|184679.9|184699.7|184609.7|184
1739866200000|2025-02-18 08:10:00|184715.4|184625.4|184690.4|184600.4|184742.7|184652.7|184625.8|184535.8|124
1739866500000|2025-02-18 08:15:00|184692.4|184602.4|184563.2|184473.2|184692.4|184602.4|184563.2|184473.2|172
1739866800000|2025-02-18 08:20:00|184568.5|184478.5|184402.1|184312.1|184574.2|184484.2|184392.6|184302.6|220
1739867100000|2025-02-18 08:25:00|184407.9|184317.9|184321.2|184231.2|184452.7|184355.1|184270.6|184180.6|263
1739867400000|2025-02-18 08:30:00|184318.3|184228.3|184214.2|184124.2|184318.3|184228.3|184202.9|184112.9|137
1739867700000|2025-02-18 08:35:00|184208.4|184118.4|184192.6|184102.6|184228.2|184138.2|184090.5|184000.5|110
1739868000000|2025-02-18 08:40:00|184194.8|184104.8|184217|184127|184240|184150|184124.3|184034.3|183
1739868300000|2025-02-18 08:45:00|184222.6|184132.6|184311.6|184221.6|184315.8|184225.8|184144.6|184054.6|154
1739868600000|2025-02-18 08:50:00|184312.6|184222.6|184321.9|184231.9|184334.5|184244.5|184283.5|184193.5|56
1739868900000|2025-02-18 08:55:00|184327.5|184237.5|184342.7|184252.7|184375|184285|184313|184223|165
1739869200000|2025-02-18 09:00:00|184343.8|184253.8|184400.6|184310.6|184437.8|184347.8|184328.6|184238.6|116
1739869500000|2025-02-18 09:05:00|184405.3|184315.3|184402.9|184312.9|184480|184390|184397.5|184307.5|152
1739869800000|2025-02-18 09:10:00|184398.7|184308.7|184344.3|184254.3|184398.7|184308.7|184286.5|184196.5|198
1739870100000|2025-02-18 09:15:00|184349|184259|184405.8|184315.8|184427.3|184337.3|184343.4|184253.4|132
1739870400000|2025-02-18 09:20:00|184412.2|184322.2|184339.8|184249.8|184419.5|184329.5|184287|184197|143
1739870700000|2025-02-18 09:25:00|184337.9|184247.9|184271.6|184181.6|184363.9|184273.9|184271.6|184181.6|129
1739871000000|2025-02-18 09:30:00|184268|184178|184219|184129|184279.8|184189.8|184178.4|184088.4|179
1739871300000|2025-02-18 09:35:00|184223.3|184133.3|184119.6|184029.6|184245.9|184155.9|184118.1|184028.1|168
1739871600000|2025-02-18 09:40:00|184117.2|184027.2|184069.6|183939.6|184122.5|184027.2|184019.8|183929.8|107
1739871900000|2025-02-18 09:45:00|184067.7|183937.7|184103.1|184013.1|184103.3|184013.3|184045.9|183935.4|100
1739872200000|2025-02-18 09:50:00|184100.8|184010.8|183963.8|183873.8|184102.9|184012.9|183957.4|183867.4|148
1739872500000|2025-02-18 09:55:00|183968.9|183878.9|183867.1|183777.1|183980.4|183890.4|183846.9|183756.9|186
1739872800000|2025-02-18 10:00:00|183868.6|183778.6|183864.7|183774.7|183872.5|183782.5|183843.3|183753.3|116
1739873100000|2025-02-18 10:05:00|183862.7|183772.7|183876.5|183786.5|183918.1|183828.1|183856.8|183766.8|92
1739873400000|2025-02-18 10:10:00|183876.7|183786.7|183954.6|183864.6|183960|183870|183875.1|183785.1|116
1739873700000|2025-02-18 10:15:00|183952.7|183862.7|184030.2|183940.2|184079.6|183989.6|183923.8|183833.8|132
1739874000000|2025-02-18 10:20:00|184029|183939|184195.3|184105.3|184196.1|184106.1|184006.8|183916.8|178
1739874300000|2025-02-18 10:25:00|184192.8|184102.8|184298.2|184208.2|184347|184257|184192.8|184102.8|268
1739874600000|2025-02-18 10:30:00|184303.9|184213.9|184341.9|184211.9|184373.8|184283.8|184281.9|184191.9|78
1739874900000|2025-02-18 10:35:00|184344.1|184214.1|184334|184204|184346.2|184247.6|184246.2|184116.2|48
1739875200000|2025-02-18 10:40:00|184334.7|184204.7|184403.5|184313.5|184409.7|184313.5|184316.3|184203.2|106
1739875500000|2025-02-18 10:45:00|184406.7|184316.7|184353.1|184263.1|184406.7|184316.7|184347.3|184257.3|61
1739875800000|2025-02-18 10:50:00|184352.4|184262.4|184261.3|184171.3|184355.8|184265.8|184261.3|184171.3|89
1739876100000|2025-02-18 10:55:00|184253|184163|184310.9|184220.9|184350.3|184260.3|184253|184163|86
1739876400000|2025-02-18 11:00:00|184304.8|184214.8|184307.3|184217.3|184353.4|184263.4|184301|184211|163
1739876700000|2025-02-18 11:05:00|184314|184224|184300|184210|184366.9|184276.9|184290|184200|88
1739877000000|2025-02-18 11:10:00|184294.1|184204.1|184316.5|184226.5|184378|184288|184290.1|184200.1|59
1739877300000|2025-02-18 11:15:00|184318.6|184228.6|184286.2|184196.2|184318.6|184228.6|184236.9|184146.9|71
1739877600000|2025-02-18 11:20:00|184284.1|184194.1|184298|184208|184317.5|184227.5|184283|184193|52
1739877900000|2025-02-18 11:25:00|184296.9|184206.9|184313.2|184223.2|184331.8|184241.8|184296.9|184206.9|88
1739878200000|2025-02-18 11:30:00|184307.3|184217.3|184310.2|184220.2|184314.8|184224.8|184256|184166|148
1739878500000|2025-02-18 11:35:00|184309.3|184219.3|184248|184158|184322.1|184232.1|184219.8|184129.8|104
1739878800000|2025-02-18 11:40:00|184247.5|184157.5|184288.8|184198.8|184302.1|184212.1|184247.5|184157.5|80
1739879100000|2025-02-18 11:45:00|184291.3|184201.3|184213.7|184123.7|184306.1|184216.1|184212.7|184122.7|156
1739879400000|2025-02-18 11:50:00|184219.9|184129.9|184213.5|184123.5|184221.4|184131.4|184203.1|184113.1|56
1739879700000|2025-02-18 11:55:00|184216|184126|184218.6|184128.6|184228.2|184138.2|184201.1|184111.1|56
1739880000000|2025-02-18 12:00:00|184220.8|184130.8|184216.5|184126.5|184222.9|184132.9|184206.4|184116.4|48
1739880300000|2025-02-18 12:05:00|184220.2|184130.2|184160.2|184070.2|184229|184139|184139.8|184049.8|255
1739880600000|2025-02-18 12:10:00|184161.3|184071.3|184209.7|184119.7|184220.6|184130.6|184149.8|184059.8|122
1739880900000|2025-02-18 12:15:00|184213.8|184123.8|184382.5|184292.5|184410.8|184320.8|184207.6|184117.6|197
1739881200000|2025-02-18 12:20:00|184377.8|184287.8|184425|184335|184463.1|184373.1|184373.2|184283.2|167
1739881500000|2025-02-18 12:25:00|184424.2|184334.2|184389|184299|184437.5|184347.5|184380.2|184290.2|99
1739881800000|2025-02-18 12:30:00|184386.5|184296.5|184378.6|184288.6|184393.2|184303.2|184367.1|184277.1|37
1739882100000|2025-02-18 12:35:00|184376.6|184286.6|184326|184236|184376.6|184286.6|184293.7|184203.7|123
1739882400000|2025-02-18 12:40:00|184328.9|184238.9|184369|184279|184396.8|184306.8|184307.3|184217.3|121
1739882700000|2025-02-18 12:45:00|184370.2|184280.2|184392.3|184302.3|184407.3|184317.3|184359.6|184269.6|92
1739883000000|2025-02-18 12:50:00|184393.3|184303.3|184372.1|184282.1|184397.2|184307.2|184370.1|184280.1|52
1739883300000|2025-02-18 12:55:00|184392.2|184262.2|184288.5|184198.5|184392.2|184262.2|184265.3|184135.3|93
1739883600000|2025-02-18 13:00:00|184286.4|184196.4|184342.2|184252.2|184342.2|184252.2|184220.6|184130.6|271
1739883900000|2025-02-18 13:05:00|184344.6|184254.6|184410.4|184320.4|184410.4|184320.4|184335.4|184245.4|92
1739884200000|2025-02-18 13:10:00|184425.5|184335.5|184410.7|184320.7|184459.8|184369.8|184372.9|184282.9|182
1739884500000|2025-02-18 13:15:00|184411.5|184321.5|184317.4|184227.4|184416.7|184326.7|184303.1|184173.1|186
1739884800000|2025-02-18 13:20:00|184315.1|184225.1|184221.2|184131.2|184316.9|184226.9|184170.8|184080.8|194
1739885100000|2025-02-18 13:25:00|184219.1|184129.1|184272.3|184142.3|184293.4|184203.4|184203.6|184113.6|222
1739885400000|2025-02-18 13:30:00|184269|184139|184234.5|184144.5|184310|184220|184137.1|184047.1|123
1739885700000|2025-02-18 13:35:00|184240.2|184150.2|184226.7|184136.7|184297.3|184207.3|184223|184133|218
1739886000000|2025-02-18 13:40:00|184228.9|184138.9|184219.8|184129.8|184273.2|184183.2|184166.8|184076.8|172
1739886300000|2025-02-18 13:45:00|184217.2|184127.2|184256.2|184166.2|184293.8|184203.8|184203.5|184113.5|205
1739886600000|2025-02-18 13:50:00|184260.6|184170.6|184298.1|184208.1|184328.5|184223.9|184260.6|184158.7|203
1739886900000|2025-02-18 13:55:00|184290.9|184200.9|184329.6|184239.6|184337.5|184247.5|184282.9|184192.9|183
1739887200000|2025-02-18 14:00:00|184327.5|184237.5|184334.5|184244.5|184363.1|184273.1|184293.6|184203.6|140
1739887500000|2025-02-18 14:05:00|184337|184247|184271.5|184181.5|184358.3|184268.3|184269.1|184179.1|134
1739887800000|2025-02-18 14:10:00|184280.6|184190.6|184209.8|184119.8|184307.2|184217.2|184146.4|184056.4|247
1739888100000|2025-02-18 14:15:00|184217.1|184127.1|184293.2|184203.2|184348.8|184258.8|184217.1|184127.1|124
1739888400000|2025-02-18 14:20:00|184288.4|184198.4|184244.4|184154.4|184291.9|184201.9|184240.9|184150.9|140
1739888700000|2025-02-18 14:25:00|184245.5|184155.5|184171.4|184081.4|184246.5|184156.5|184094.4|184004.4|201
1739889000000|2025-02-18 14:30:00|184173.3|184083.3|184192.8|184102.8|184253|184163|184148.1|184058.1|190
1739889300000|2025-02-18 14:35:00|184194.2|184104.2|184296|184206|184296|184206|184169.3|184079.3|185
1739889600000|2025-02-18 14:40:00|184295.1|184205.1|184367.7|184277.7|184374.2|184284.2|184263.2|184173.2|116
1739889900000|2025-02-18 14:45:00|184361.4|184271.4|184335.9|184245.9|184368.3|184278.3|184313.4|184223.4|132
1739890200000|2025-02-18 14:50:00|184332.3|184242.3|184269.5|184179.5|184338.2|184248.2|184263.8|184173.8|159
1739890500000|2025-02-18 14:55:00|184264.1|184174.1|184196|184106|184264.1|184174.1|184183.4|184093.4|271
1739890800000|2025-02-18 15:00:00|184194.8|184104.8|184149.2|184059.2|184249.4|184159.4|184092.8|184002.8|330
1739891100000|2025-02-18 15:05:00|184151.2|184061.2|184237.7|184147.7|184237.7|184147.7|184130|184040|127
1739891400000|2025-02-18 15:10:00|184236.5|184146.5|184316.7|184226.7|184325.2|184235.2|184235.6|184145.6|263
1739891700000|2025-02-18 15:15:00|184321.2|184231.2|184325.2|184235.2|184349.3|184259.3|184253|184163|260
1739892000000|2025-02-18 15:20:00|184323|184233|184398.9|184308.9|184426|184336|184314.8|184224.8|287
1739892300000|2025-02-18 15:25:00|184402.6|184312.6|184349.3|184259.3|184428.7|184338.7|184345.7|184255.7|341
1739892600000|2025-02-18 15:30:00|184355.2|184265.2|184385.5|184295.5|184445.5|184355.5|184346|184256|128
1739892900000|2025-02-18 15:35:00|184382.8|184292.8|184349.3|184259.3|184430.5|184340.5|184341.4|184251.4|236
1739893200000|2025-02-18 15:40:00|184345.1|184255.1|184292.6|184202.6|184352.4|184262.4|184261.5|184171.5|337
1739893500000|2025-02-18 15:45:00|184300.7|184210.7|184273.3|184183.3|184340.5|184250.5|184238.7|184148.7|283
1739893800000|2025-02-18 15:50:00|184274.9|184184.9|184175.1|184085.1|184315.4|184225.4|184164.5|184074.5|179
1739894100000|2025-02-18 15:55:00|184172.6|184082.6|184152.2|184062.2|184186.7|184096.7|184063.5|183973.5|287
1739894400000|2025-02-18 16:00:00|184148.6|184058.6|184192|184102|184199.6|184109.6|184125.2|184035.2|162
1739894700000|2025-02-18 16:05:00|184188|184098|184165.7|184075.7|184193.1|184103.1|184133.6|184043.6|188
1739895000000|2025-02-18 16:10:00|184161.4|184071.4|184168.1|184078.1|184182.5|184092.5|184141.2|184051.2|472
1739895300000|2025-02-18 16:15:00|184166.6|184076.6|184073.5|183983.5|184168|184078|184073.1|183970.1|155
1739895600000|2025-02-18 16:20:00|184078.1|183988.1|184097.5|184007.5|184150.6|184060.6|184078.1|183988.1|259
1739895900000|2025-02-18 16:25:00|184102.5|184012.5|184010|183920|184102.5|184012.5|183963.3|183873.3|492
1739896200000|2025-02-18 16:30:00|184012.3|183922.3|183997.7|183907.7|184020.1|183930.1|183962.8|183872.8|326
1739896500000|2025-02-18 16:35:00|183993.1|183903.1|184001.4|183911.4|184022.5|183932.5|183983.9|183893.9|91
1739896800000|2025-02-18 16:40:00|184005.8|183915.8|184005.1|183915.1|184016.5|183926.5|183959.1|183869.1|180
1739897100000|2025-02-18 16:45:00|183994.2|183904.2|183985.2|183895.2|184013.8|183923.8|183965.6|183875.6|239
1739897400000|2025-02-18 16:50:00|183983.2|183893.2|183986.1|183896.1|184004.5|183914.5|183970.4|183880.4|196
1739897700000|2025-02-18 16:55:00|183992.3|183902.3|183993.6|183903.6|184006.2|183916.2|183975.1|183885.1|458
1739898000000|2025-02-18 17:00:00|183985.5|183895.5|184070.5|183980.5|184089|183999|183961.1|183871.1|538
1739898300000|2025-02-18 17:05:00|184065.4|183975.4|184115.6|184025.6|184123.5|184033.5|184050.5|183960.5|172
1739898600000|2025-02-18 17:10:00|184110.6|184020.6|184137.7|184047.7|184156|184066|184096|184006|126
1739898900000|2025-02-18 17:15:00|184133.8|184043.8|184249|184159|184266.5|184176.5|184126.2|184036.2|108
1739899200000|2025-02-18 17:20:00|184242.7|184152.7|184224.8|184134.8|184261.1|184171.1|184208.5|184118.5|242
1739899500000|2025-02-18 17:25:00|184217.8|184127.8|184218.6|184128.6|184282.4|184192.4|184193.8|184103.8|322
1739899800000|2025-02-18 17:30:00|184226.4|184136.4|184323.4|184233.4|184346.5|184256.5|184211.3|184121.3|240
1739900100000|2025-02-18 17:35:00|184316.3|184226.3|184270.5|184180.5|184325.8|184235.8|184252.3|184162.3|213
1739900400000|2025-02-18 17:40:00|184276|184186|184218.9|184128.9|184286.2|184196.2|184189.8|184099.8|211
1739900700000|2025-02-18 17:45:00|184226.3|184136.3|184249.7|184159.7|184267.5|184177.5|184190.5|184100.5|184
1739901000000|2025-02-18 17:50:00|184242.7|184152.7|184246.7|184156.7|184252.3|184162.3|184186.9|184096.9|100
1739901300000|2025-02-18 17:55:00|184251.1|184161.1|184196.7|184106.7|184253.3|184163.3|184180.1|184090.1|582
1739901600000|2025-02-18 18:00:00|184200.9|184110.9|184162.8|184072.8|184208.1|184118.1|184128.5|184038.5|216
1739901900000|2025-02-18 18:05:00|184163.6|184073.6|184209.7|184119.7|184246.6|184156.6|184155.5|184065.5|75
1739902200000|2025-02-18 18:10:00|184217.1|184127.1|184181.7|184091.7|184219.2|184129.2|184163.6|184073.6|108
1739902500000|2025-02-18 18:15:00|184176.1|184086.1|184167.5|184077.5|184183.6|184093.6|184158.7|184068.7|36
1739902800000|2025-02-18 18:20:00|184162.8|184072.8|184096|184006|184179.5|184089.5|184093.4|184003.4|572
1739903100000|2025-02-18 18:25:00|184101.7|184011.7|184129.5|184039.5|184141.5|184051.5|184089.7|183999.7|426
1739903400000|2025-02-18 18:30:00|184136.6|184046.6|184155.4|184025.4|184167.9|184056.4|184113.2|184004.5|320
1739903700000|2025-02-18 18:35:00|184153.3|184023.3|184215.3|184085.3|184247.6|184117.6|184133.7|184003.7|167
1739904000000|2025-02-18 18:40:00|184213|184083|184224.8|184094.8|184241|184111|184212|184082|78
1739904300000|2025-02-18 18:45:00|184226.8|184096.8|184286.4|184156.4|184300.2|184170.2|184222.6|184092.6|135
1739904600000|2025-02-18 18:50:00|184289.4|184159.4|184219.3|184089.3|184293.6|184163.6|184212.5|184082.5|174
1739904900000|2025-02-18 18:55:00|184223|184093|184240.3|184110.3|184297.8|184167.8|184207.9|184077.9|131
1739905200000|2025-02-18 19:00:00|184243.5|184113.5|184182.5|184092.5|184274.9|184144.9|184174.4|184084.4|313
1739905500000|2025-02-18 19:05:00|184187.5|184097.5|184214.5|184124.5|184251|184161|184182.7|184092.7|491
1739905800000|2025-02-18 19:10:00|184209.5|184119.5|184243.3|184153.3|184254.4|184164.4|184206.9|184116.9|556
1739906100000|2025-02-18 19:15:00|184237.1|184147.1|184186.5|184096.5|184244.9|184154.9|184168.2|184078.2|445
1739906400000|2025-02-18 19:20:00|184182.1|184092.1|184120.5|184030.5|184193.1|184103.1|184098.3|184008.3|638
1739906700000|2025-02-18 19:25:00|184123.9|184033.9|184068|183978|184127.3|184037.3|184060.8|183970.8|492
1739907000000|2025-02-18 19:30:00|184073|183983|184054.5|183964.5|184074.9|183984.9|184051.7|183961.7|114
1739907300000|2025-02-18 19:35:00|184057.7|183967.7|184015.4|183925.4|184074.2|183984.2|184004.5|183914.5|157
1739907600000|2025-02-18 19:40:00|184010.3|183920.3|184005.3|183915.3|184025.8|183935.8|183997.2|183907.2|463
1739907900000|2025-02-18 19:45:00|184000.7|183910.7|184010.3|183920.3|184049.1|183959.1|183996.8|183906.8|746
1739908200000|2025-02-18 19:50:00|184007.3|183917.3|184019.2|183929.2|184030.1|183940.1|183992.8|183902.8|867
1739908500000|2025-02-18 19:55:00|184017.3|183927.3|184014.1|183924.1|184074.1|183984.1|184005.1|183900.8|536
1739908800000|2025-02-18 20:00:00|184016.2|183926.2|183965.9|183875.9|184111.1|183981.1|183965.9|183875.9|87
1739909100000|2025-02-18 20:05:00|183968|183878|183949.1|183859.1|184000.3|183910.3|183948.2|183858.2|147
1739909400000|2025-02-18 20:10:00|183954.6|183864.6|183955.7|183865.7|183963.7|183873.7|183941.9|183851.9|30
1739909700000|2025-02-18 20:15:00|183954.5|183864.5|184014.7|183924.7|184028.8|183938.8|183945.5|183855.5|119
1739910000000|2025-02-18 20:20:00|184007.8|183917.8|183997.7|183907.7|184027.2|183937.2|183981.1|183891.1|479
1739910300000|2025-02-18 20:25:00|183990|183900|184010.6|183920.6|184029.3|183939.3|183962.8|183872.8|533
1739910600000|2025-02-18 20:30:00|184008.2|183918.2|183999.4|183909.4|184019.9|183929.9|183952.2|183862.2|355
1739910900000|2025-02-18 20:35:00|183996.2|183906.2|183960.6|183870.6|184022.1|183932.1|183947.9|183857.9|188
1739911200000|2025-02-18 20:40:00|183967|183877|183989.5|183899.5|184003.8|183913.8|183953.5|183863.5|282
1739911500000|2025-02-18 20:45:00|183991.7|183901.7|183955.5|183865.5|183991.7|183901.7|183943.7|183853.7|400
1739911800000|2025-02-18 20:50:00|183945.5|183855.5|183955.9|183865.9|183976.7|183886.7|183943.9|183853.9|295
1739912100000|2025-02-18 20:55:00|183949.3|183859.3|183982.6|183892.6|184010.6|183920.6|183945.6|183855.6|318
1739912400000|2025-02-18 21:00:00|183985.4|183895.4|183937.1|183847.1|183988.2|183898.2|183916.3|183826.3|54
1739912700000|2025-02-18 21:05:00|183949|183859|183937.8|183847.8|183966.6|183868.1|183935.1|183833.1|18
1739913000000|2025-02-18 21:10:00|183943.1|183853.1|183974.1|183844.1|183974.1|183864.7|183938.3|183844.1|12
1739913300000|2025-02-18 21:15:00|183975.8|183845.8|184009.3|183919.3|184036.9|183946.9|183941.6|183845.8|102
1739913600000|2025-02-18 21:20:00|184001.3|183911.3|184050.5|183920.5|184080|183950|184000.3|183905.3|30
1739913900000|2025-02-18 21:25:00|184055.1|183925.1|184040.8|183950.8|184059.4|183954.9|184040.7|183919.9|17
1739914200000|2025-02-18 21:30:00|184040.3|183950.3|184062.7|183932.7|184087.1|183957.1|184040.3|183924.3|42
1739914500000|2025-02-18 21:35:00|184064.3|183934.3|184064.3|183934.3|184064.6|183934.6|184061.9|183931.9|11
1739914800000|2025-02-18 21:40:00|184063.6|183933.6|184063.7|183933.7|184064.3|183934.3|184063.4|183933.4|9
1739915100000|2025-02-18 21:45:00|184064.2|183934.2|184060.7|183854.2|184078.1|183948.1|184015.9|183853.6|18
1739915400000|2025-02-18 21:50:00|184061.7|183853.5|184077.9|183860.1|184211.8|183942|184011.2|183820.1|156
1739915700000|2025-02-18 21:55:00|184208.5|183866.5|184163.4|183886.9|184221|183911.1|184066.9|183831|132
1739916000000|2025-02-18 22:00:00|184221|183879|184371.1|184029.1|184383.5|184041.5|184221|183879|3
1739916300000|2025-02-18 22:05:00|184508.5|184166.5|184371|184029|184508.5|184166.5|184218.9|183876.9|5
1739919600000|2025-02-18 23:00:00|184359.1|184017.1|184262.1|184044.3|184370.9|184083.6|184262.1|184017.1|8
1739919900000|2025-02-18 23:05:00|184251.4|184033.6|184258.8|184041|184262.2|184044.4|184251.4|184033.6|5
1739920200000|2025-02-18 23:10:00|184261.7|184043.9|184256.9|184039.1|184322.9|184045.7|184241.6|183977.4|18
1739920500000|2025-02-18 23:15:00|184320.3|183978.3|184278.2|183936.2|184338.1|184046.8|184208.7|183923.5|36
1739920800000|2025-02-18 23:20:00|184277.5|183935.5|184290.2|183948.2|184320|184000.9|184196.3|183935.5|41
1739921100000|2025-02-18 23:25:00|184215.7|183997.9|184210.9|183993.1|184304.3|183997.9|184207.8|183917.7|44
1739921400000|2025-02-18 23:30:00|184293|183951|184292.3|183950.3|184311.4|184009.3|184211.5|183935.9|38
1739921700000|2025-02-18 23:35:00|184209.7|183991.9|184204.2|183880.5|184329|184001.8|184157.3|183866.3|48
1739922000000|2025-02-18 23:40:00|184189.8|183881.5|184109.8|183979.8|184235.7|183994.3|184103.6|183871.1|26
1739922300000|2025-02-18 23:45:00|184235.4|183894.9|184120|183990|184235.4|184001.5|184107.2|183866.6|32
1739922600000|2025-02-18 23:50:00|184100.2|183970.2|184194.1|183897.4|184209.3|183970.2|184100.2|183849.7|17
1739922900000|2025-02-18 23:55:00|184207.3|183865.3|184203.7|183863|184207.3|183901.5|184188.3|183856.6|20
1739923200000|2025-02-19 00:00:00|184204|183862|184165.7|183935.5|184228|183953.6|184149.7|183862|186
1739923500000|2025-02-19 00:05:00|184169.7|183929.7|184175.4|183912.2|184185.4|183937.5|184156.8|183907.6|60
1739923800000|2025-02-19 00:10:00|184165|183917.2|184173|183917.8|184191.3|183939.5|184156.7|183906.3|64
1739924100000|2025-02-19 00:15:00|184157.9|183919.3|184157.6|183908.3|184174.1|183937.5|184146.7|183906.9|28
1739924400000|2025-02-19 00:20:00|184107.4|183977.4|184106.7|183976.7|184160.3|183978|184096.1|183906.9|22
1739924700000|2025-02-19 00:25:00|184159.2|183906.9|184176.8|183907.1|184176.8|183979.6|184083.9|183903.5|25
1739925000000|2025-02-19 00:30:00|184175.7|183912|184092.4|183962.4|184218.3|183977.9|184082.6|183898.8|35
1739925300000|2025-02-19 00:35:00|184156.3|183912.4|184096|183966|184156.7|183972.1|184086.6|183908.4|23
1739925600000|2025-02-19 00:40:00|184138.8|183933.5|184088.2|183958.2|184144.4|183967.4|184086|183922.9|28
1739925900000|2025-02-19 00:45:00|184098.1|183968.1|184093.3|183963.3|184139.3|183975.7|184088.1|183928.2|16
1739926200000|2025-02-19 00:50:00|184141.6|183929.9|184106.3|183976.3|184149.3|183976.3|184085.7|183923.4|33
1739926500000|2025-02-19 00:55:00|184115.7|183985.7|184253.6|183997.3|184253.6|184000.8|184104.8|183920.1|84
1739926800000|2025-02-19 01:00:00|184215.9|184012.8|184231.3|184101.3|184257.9|184127.9|184149.2|183981.7|134
1739927100000|2025-02-19 01:05:00|184234.4|184104.4|184180|184050|184246.6|184116.6|184173.2|184043.2|50
1739927400000|2025-02-19 01:10:00|184177.8|184047.8|184147.9|184017.9|184177.8|184047.8|184140|184010|32
1739927700000|2025-02-19 01:15:00|184188.3|184058.3|184145.3|184015.3|184203.5|184073.5|184143.9|184013.9|71
1739928000000|2025-02-19 01:20:00|184147.3|184017.3|184209.4|184079.4|184221.8|184091.8|184147.3|184017.3|51
1739928300000|2025-02-19 01:25:00|184207.2|184077.2|184205.7|184075.7|184261.9|184131.9|184177.3|184047.3|34
1739928600000|2025-02-19 01:30:00|184212|184082|184248.9|184118.9|184264.3|184134.3|184184|184054|49
1739928900000|2025-02-19 01:35:00|184263.5|184133.5|184222.1|184132.1|184275.5|184145.5|184160.5|184068|38
1739929200000|2025-02-19 01:40:00|184212.1|184122.1|184227.8|184097.8|184264.1|184134.1|184203.5|184080.2|26
1739929500000|2025-02-19 01:45:00|184232.5|184102.5|184188.2|184098.2|184266.1|184136.1|184184.3|184092.2|32
1739929800000|2025-02-19 01:50:00|184209.4|184079.4|184174.5|184044.5|184209.4|184079.4|184164.6|184034.6|28
1739930100000|2025-02-19 01:55:00|184181.9|184051.9|184112.3|183982.3|184199|184069|184110.1|183980.1|36
1739930400000|2025-02-19 02:00:00|184103.9|183973.9|184168.5|184038.5|184184.7|184054.7|184073.5|183943.5|64
1739930700000|2025-02-19 02:05:00|184179.9|184049.9|184128.9|184038.9|184231.8|184101.8|184099.5|184009.5|36
1739931000000|2025-02-19 02:10:00|184135.3|184045.3|184102.8|184012.8|184178.6|184068|184098.8|184008.8|26
1739931300000|2025-02-19 02:15:00|184094.6|184004.6|184078.4|183948.4|184121.1|184031.1|184051.3|183927.3|67
1739931600000|2025-02-19 02:20:00|184090.1|183960.1|184103.9|183973.9|184114.2|183984.2|184064.9|183934.9|60
1739931900000|2025-02-19 02:25:00|184114.3|183984.3|184096.8|183966.8|184140.5|184010.5|184087|183957|53
1739932200000|2025-02-19 02:30:00|184076.8|183946.8|184078|183948|184108.5|183978.5|184064.9|183934.9|55
1739932500000|2025-02-19 02:35:00|184075.7|183945.7|184098.3|183968.3|184119.6|183989.6|184066.5|183936.5|65
1739932800000|2025-02-19 02:40:00|184095.5|183965.5|184106.2|183976.2|184116.5|183986.5|184078.2|183948.2|53
1739933100000|2025-02-19 02:45:00|184102.3|183972.3|184120.8|183990.8|184151.2|184021.2|184070.3|183940.3|66
1739933400000|2025-02-19 02:50:00|184119.8|183989.8|184090.5|183960.5|184138.5|184005.3|184057.4|183927.4|115
1739933700000|2025-02-19 02:55:00|184087.2|183957.2|184080.7|183950.7|184117.3|183987.3|184054.7|183924.7|149
1739934000000|2025-02-19 03:00:00|184077.8|183947.8|184129.2|183999.2|184129.2|183999.2|184056.4|183926.4|72
1739934300000|2025-02-19 03:05:00|184132.6|184002.6|184121.7|183991.7|184152.7|184022.7|184101.1|183971.1|24
1739934600000|2025-02-19 03:10:00|184112.7|183982.7|184106.7|183976.7|184125|183995|184074.4|183944.4|29
1739934900000|2025-02-19 03:15:00|184099.9|183969.9|184116.4|183986.4|184125.6|183995.6|184071.2|183941.2|28
1739935200000|2025-02-19 03:20:00|184140|184010|184112.2|183982.2|184142|184012|184063.1|183952.8|29
1739935500000|2025-02-19 03:25:00|184099.9|183969.9|184108.1|183978.1|184111.9|183981.9|184091.4|183961.4|16
1739935800000|2025-02-19 03:30:00|184111.9|183981.9|184110.6|183980.6|184114.6|183984.6|184082|183952|23
1739936100000|2025-02-19 03:35:00|184107.8|183977.8|184096.6|183966.6|184122.2|183992.2|184092.1|183962.1|13
1739936400000|2025-02-19 03:40:00|184089|183959|184081.8|183951.8|184089|183959|184056.6|183926.6|28
1739936700000|2025-02-19 03:45:00|184073.1|183943.1|184060.6|183930.6|184093.2|183963.2|184051.3|183921.3|28
1739937000000|2025-02-19 03:50:00|184050.5|183920.5|184103.3|183973.3|184103.3|183973.3|184047.1|183917.1|24
1739937300000|2025-02-19 03:55:00|184100.5|183970.5|184100.2|183970.2|184100.5|183970.5|184071.8|183941.8|21
1739937600000|2025-02-19 04:00:00|184092.1|183962.1|184084.6|183954.6|184129.9|183999.9|184084.6|183954.6|18
1739937900000|2025-02-19 04:05:00|184092.4|183962.4|184097.9|183967.9|184109.4|183979.4|184056.9|183926.9|25
1739938200000|2025-02-19 04:10:00|184097.5|183967.5|184089.7|183959.7|184116.9|183986.9|184068.3|183938.3|20
1739938500000|2025-02-19 04:15:00|184082.4|183952.4|184118.6|183988.6|184144.1|184014.1|184069.1|183939.1|26
1739938800000|2025-02-19 04:20:00|184110.3|183980.3|184095.7|183965.7|184119.8|183989.8|184070.5|183940.5|22
1739939100000|2025-02-19 04:25:00|184094.2|183964.2|184113.1|183983.1|184151.6|184021.6|184090.8|183960.8|29
1739939400000|2025-02-19 04:30:00|184119.6|183989.6|184164.3|184034.3|184177.9|184047.9|184118.1|183988.1|25
1739939700000|2025-02-19 04:35:00|184173.4|184043.4|184140.2|184010.2|184182.6|184070.2|184095.3|184005.3|31
1739940000000|2025-02-19 04:40:00|184116.8|184026.8|184081.5|183991.5|184127.9|184033.6|184081.5|183972.2|37
1739940300000|2025-02-19 04:45:00|184090.4|184000.4|184164.2|184034.2|184164.2|184050.7|184090.4|184000.4|27
1739940600000|2025-02-19 04:50:00|184153.9|184023.9|184117.7|184027.7|184154.1|184051.7|184114.9|184005.6|21
1739940900000|2025-02-19 04:55:00|184123.9|183993.9|184130|184040|184143.5|184053.5|184109.8|183991.5|21
1739941200000|2025-02-19 05:00:00|184122.2|184032.2|184153.3|184023.3|184162.7|184062.9|184115.6|184009.2|57
1739941500000|2025-02-19 05:05:00|184153|184023|184111.2|184021.2|184166.4|184076.4|184111|184021|40
1739941800000|2025-02-19 05:10:00|184111.1|184021.1|184135.8|184045.8|184138.6|184048.6|184109|184019|39
1739942100000|2025-02-19 05:15:00|184134.7|184044.7|184164.8|184034.8|184168.8|184051.7|184113.1|184012.4|64
1739942400000|2025-02-19 05:20:00|184164.7|184034.7|184205.2|184115.2|184232.6|184142.6|184164.7|184034.7|50
1739942700000|2025-02-19 05:25:00|184207.6|184117.6|184202|184112|184213.3|184123.3|184194.5|184104.5|46
1739943000000|2025-02-19 05:30:00|184199.9|184109.9|184173.5|184083.5|184233.3|184124.3|184172.1|184082.1|47
1739943300000|2025-02-19 05:35:00|184165.3|184075.3|184108.2|184018.2|184182.9|184092.9|184108.2|184008.1|60
1739943600000|2025-02-19 05:40:00|184117.1|184027.1|184114.7|184024.7|184153.9|184063.9|184098.3|184001.9|48
1739943900000|2025-02-19 05:45:00|184124.1|184034.1|184111.7|184021.7|184134.2|184044.2|184102.1|184000.3|46
1739944200000|2025-02-19 05:50:00|184101.1|184011.1|184080.7|183950.7|184134.6|184027.7|184067.2|183915.1|86
1739944500000|2025-02-19 05:55:00|184067.5|183937.5|184074.1|183944.1|184137.6|184007.6|184065.4|183935.4|59
1739944800000|2025-02-19 06:00:00|184065.7|183935.7|184056.4|183926.4|184095.4|183965.4|184034.9|183870.8|64
1739945100000|2025-02-19 06:05:00|184046.9|183916.9|183967.3|183837.3|184071.3|183941.3|183960.7|183830.7|42
1739945400000|2025-02-19 06:10:00|183975.2|183845.2|183974.7|183844.7|183987.4|183857.4|183970.8|183840.8|75
1739945700000|2025-02-19 06:15:00|183982.9|183852.9|183887.3|183797.3|183994.6|183864.6|183878.4|183788.4|53
1739946000000|2025-02-19 06:20:00|183877.9|183787.9|183929.1|183839.1|183957.6|183867.6|183855.8|183765.8|134
1739946300000|2025-02-19 06:25:00|183931.1|183841.1|183908.4|183818.4|183947.6|183857.6|183895.3|183804.9|50
1739946600000|2025-02-19 06:30:00|183911.4|183821.4|183965|183875|184037.2|183947.2|183908.7|183818.7|220
1739946900000|2025-02-19 06:35:00|183957.6|183867.6|184041|183951|184056.4|183966.4|183952.3|183862.3|208
1739947200000|2025-02-19 06:40:00|184037|183947|183987.4|183897.4|184047.9|183957.9|183941.6|183851.6|213
1739947500000|2025-02-19 06:45:00|183989.1|183899.1|184048.6|183958.6|184084.7|183994.7|183984.6|183894.6|276
1739947800000|2025-02-19 06:50:00|184053|183963|184079|183949|184091.3|183991.7|184010.1|183920.1|133
1739948100000|2025-02-19 06:55:00|184081|183951|184054.4|183964.4|184117.1|184027.1|184043.2|183942.6|190
1739948400000|2025-02-19 07:00:00|184050.5|183960.5|183956.8|183866.8|184070.7|183980.7|183955.9|183865.9|320
1739948700000|2025-02-19 07:05:00|183948.7|183858.7|184027.4|183937.4|184027.4|183937.4|183923.2|183833.2|110
1739949000000|2025-02-19 07:10:00|184021.6|183931.6|184111.6|184021.6|184143.8|184053.8|184015.7|183925.7|137
1739949300000|2025-02-19 07:15:00|184109.7|184019.7|184109.4|184019.4|184142.4|184052.4|184074.1|183984.1|122
1739949600000|2025-02-19 07:20:00|184114.2|184024.2|183958.4|183868.4|184132.4|184042.4|183946.8|183856.8|149
1739949900000|2025-02-19 07:25:00|183961|183871|183999.8|183909.8|183999.8|183909.8|183937.3|183847.3|101
1739950200000|2025-02-19 07:30:00|184009.6|183919.6|183958.6|183868.6|184016|183926|183916.2|183826.2|100
1739950500000|2025-02-19 07:35:00|183960.7|183870.7|183957.4|183867.4|183995.9|183905.9|183924.4|183834.4|131
1739950800000|2025-02-19 07:40:00|183963|183873|183841.4|183751.4|183966.8|183876.8|183841.4|183751.4|112
1739951100000|2025-02-19 07:45:00|183844|183754|183700.4|183570.4|183844|183754|183648.3|183535.8|225
1739951400000|2025-02-19 07:50:00|183695.1|183565.1|183682.2|183552.2|183706.7|183576.7|183643.3|183513.3|155
1739951700000|2025-02-19 07:55:00|183679.8|183549.8|183692.4|183562.4|183692.4|183584|183615.6|183525.6|150
1739952000000|2025-02-19 08:00:00|183683.4|183553.4|183635.2|183545.2|183689.5|183599.5|183581.3|183491.3|168
1739952300000|2025-02-19 08:05:00|183653.1|183563.1|183572.4|183442.4|183684.7|183594.7|183565.4|183435.4|183
1739952600000|2025-02-19 08:10:00|183574.4|183444.4|183491.4|183401.4|183574.4|183444.4|183467.7|183337.7|172
1739952900000|2025-02-19 08:15:00|183482.7|183392.7|183521.4|183431.4|183526.2|183436.2|183425.2|183335.2|210
1739953200000|2025-02-19 08:20:00|183523.6|183433.6|183552.2|183462.2|183656.2|183566.2|183497.5|183407.5|237
1739953500000|2025-02-19 08:25:00|183557|183467|183546.7|183456.7|183563.7|183473.7|183480.3|183390.3|185
1739953800000|2025-02-19 08:30:00|183541.8|183451.8|183440.1|183350.1|183541.8|183451.8|183380.1|183290.1|163
1739954100000|2025-02-19 08:35:00|183433.8|183343.8|183389.5|183299.5|183462.6|183372.6|183376.5|183286.5|118
1739954400000|2025-02-19 08:40:00|183389.6|183299.6|183443.9|183353.9|183449.5|183359.5|183366|183276|133
1739954700000|2025-02-19 08:45:00|183442|183352|183520.4|183430.4|183562.1|183472.1|183441.8|183351.8|147
1739955000000|2025-02-19 08:50:00|183527.4|183437.4|183591.8|183501.8|183619.8|183529.8|183527.4|183437.4|212
1739955300000|2025-02-19 08:55:00|183597|183507|183663.5|183573.5|183709|183619|183590.4|183500.4|249
1739955600000|2025-02-19 09:00:00|183673.8|183583.8|183685.5|183595.5|183742.4|183652.4|183650.3|183560.3|353
1739955900000|2025-02-19 09:05:00|183680.8|183590.8|183716.5|183626.5|183724.3|183634.3|183665.6|183575.6|141
1739956200000|2025-02-19 09:10:00|183710|183620|183785.4|183695.4|183816.6|183726.6|183701|183611|262
1739956500000|2025-02-19 09:15:00|183782.6|183692.6|183714.5|183624.5|183791.7|183701.7|183688.5|183598.5|196
1739956800000|2025-02-19 09:20:00|183717.7|183627.7|183831.7|183741.7|183831.7|183741.7|183698|183608|312
1739957100000|2025-02-19 09:25:00|183828.3|183738.3|183753.3|183663.3|183841.2|183751.2|183747.4|183657.4|233
1739957400000|2025-02-19 09:30:00|183754.9|183664.9|183721.8|183631.8|183775.5|183685.5|183686.2|183596.2|125
1739957700000|2025-02-19 09:35:00|183720|183630|183715.1|183625.1|183744.4|183654.4|183664.2|183574.2|129
1739958000000|2025-02-19 09:40:00|183707|183617|183782.1|183692.1|183785.7|183695.7|183707|183617|261
1739958300000|2025-02-19 09:45:00|183781.9|183691.9|183601.5|183511.5|183786.6|183696.6|183598|183508|289
1739958600000|2025-02-19 09:50:00|183598.8|183508.8|183764.9|183674.9|183771.6|183681.6|183596.3|183506.3|218
1739958900000|2025-02-19 09:55:00|183766.8|183676.8|184177|184087|184181.3|184091.3|183759.4|183669.4|345
1739959200000|2025-02-19 10:00:00|184184.4|184094.4|184458.1|184368.1|184813.4|184723.4|184184.4|184094.4|469
1739959500000|2025-02-19 10:05:00|184466.5|184376.5|184648|184558|184699|184609|184459.5|184369.5|319
1739959800000|2025-02-19 10:10:00|184633.7|184543.7|184483.8|184393.8|184640.3|184550.3|184466.1|184376.1|348
1739960100000|2025-02-19 10:15:00|184479.6|184389.6|184392.3|184302.3|184534.4|184444.4|184392.3|184302.3|134
1739960400000|2025-02-19 10:20:00|184370.9|184280.9|184371.8|184281.8|184446.8|184356.8|184275.5|184182.6|239
1739960700000|2025-02-19 10:25:00|184354.7|184264.7|184298.1|184208.1|184356.2|184266.2|184262.7|184172.7|175
1739961000000|2025-02-19 10:30:00|184296.5|184206.5|184302.5|184172.5|184307.4|184217.4|184198.8|184108.8|206
1739961300000|2025-02-19 10:35:00|184300.7|184170.7|184270.6|184140.6|184330.9|184200.9|184269.3|184139.3|173
1739961600000|2025-02-19 10:40:00|184271.3|184141.3|184248.8|184158.8|184291.3|184201.3|184198|184089.7|195
1739961900000|2025-02-19 10:45:00|184238.5|184148.5|184307.9|184217.9|184316.3|184226.3|184225.9|184135.9|99
1739962200000|2025-02-19 10:50:00|184305.4|184215.4|184339.6|184249.6|184409.7|184319.7|184295.5|184205.5|190
1739962500000|2025-02-19 10:55:00|184335.2|184245.2|184373.8|184283.8|184424.1|184334.1|184318.5|184228.5|150
1739962800000|2025-02-19 11:00:00|184381.3|184291.3|184497.4|184407.4|184501.4|184411.4|184369.1|184279.1|279
1739963100000|2025-02-19 11:05:00|184498.5|184408.5|184438.4|184348.4|184498.5|184408.5|184418.5|184328.5|132
1739963400000|2025-02-19 11:10:00|184439.5|184349.5|184468.4|184378.4|184519|184429|184435.9|184345.9|118
1739963700000|2025-02-19 11:15:00|184466.4|184376.4|184655.6|184565.6|184677.8|184587.8|184464.4|184374.4|336
1739964000000|2025-02-19 11:20:00|184659.5|184569.5|184699|184609|184764.9|184674.9|184645.6|184555.6|331
1739964300000|2025-02-19 11:25:00|184704.9|184614.9|184675.7|184585.7|184718.5|184628.5|184643.6|184553.6|185
1739964600000|2025-02-19 11:30:00|184677.8|184587.8|184926.5|184836.5|184984.1|184894.1|184673.3|184583.3|233
1739964900000|2025-02-19 11:35:00|184929.1|184839.1|185023.4|184933.4|185069.9|184969.3|184900.4|184792.7|181
1739965200000|2025-02-19 11:40:00|185025.9|184935.9|185006.3|184916.3|185055.3|184965.3|184956|184866|119
1739965500000|2025-02-19 11:45:00|185002.6|184912.6|185012.4|184922.4|185082|184992|184989.8|184899.8|149
1739965800000|2025-02-19 11:50:00|185017.7|184927.7|184979.3|184889.3|185089|184999|184979.3|184889.3|327
1739966100000|2025-02-19 11:55:00|184977.3|184887.3|184996|184866|185024.4|184921.7|184949.2|184850.4|139
1739966400000|2025-02-19 12:00:00|184980.2|184850.2|184916.1|184826.1|184995.1|184905.1|184833|184743|343
1739966700000|2025-02-19 12:05:00|184918.2|184828.2|184920.8|184830.8|184950.5|184860.5|184897.8|184807.8|135
1739967000000|2025-02-19 12:10:00|184922.8|184832.8|184808.2|184718.2|184938.4|184848.4|184754.6|184664.6|252
1739967300000|2025-02-19 12:15:00|184806.1|184716.1|185113.4|185023.4|185113.4|185023.4|184771.8|184681.8|324
1739967600000|2025-02-19 12:20:00|185090.8|185000.8|185491|185401|185584.8|185494.8|185053.1|184963.1|517
1739967900000|2025-02-19 12:25:00|185509.2|185419.2|185613.5|185523.5|185657.6|185567.6|185461|185371|345
1739968200000|2025-02-19 12:30:00|185612.2|185522.2|185905.1|185815.1|185960.7|185870.7|185577.3|185487.3|325
1739968500000|2025-02-19 12:35:00|185890.1|185800.1|185458.1|185368.1|185930.5|185840.5|185458.1|185368.1|326
1739968800000|2025-02-19 12:40:00|185471.3|185381.3|185471.7|185381.7|185554.1|185433.3|185382.2|185252.2|196
1739969100000|2025-02-19 12:45:00|185476.3|185386.3|185286.4|185196.4|185509.3|185413.8|185232|185142|166
1739969400000|2025-02-19 12:50:00|185280.2|185190.2|185204.6|185114.6|185293.6|185203.6|185123|185019.3|197
1739969700000|2025-02-19 12:55:00|185198.7|185108.7|185270|185140|185308.9|185154.6|185143.7|185043.8|230
1739970000000|2025-02-19 13:00:00|185256.4|185126.4|185258.1|185168.1|185300.5|185210.5|185155.6|185047.1|269
1739970300000|2025-02-19 13:05:00|185263.5|185173.5|185318.5|185188.5|185318.5|185218.5|185223.1|185133.1|98
1739970600000|2025-02-19 13:10:00|185362.3|185272.3|185640.9|185550.9|185658.7|185568.7|185298.3|185208.3|199
1739970900000|2025-02-19 13:15:00|185645|185555|185532.3|185442.3|185666.4|185563.7|185442.4|185334.1|207
1739971200000|2025-02-19 13:20:00|185539.1|185449.1|185580.5|185490.5|185613.9|185497.7|185521.4|185394.8|187
1739971500000|2025-02-19 13:25:00|185582.4|185492.4|185593.8|185356.2|185593.8|185496.5|185490.3|185356.2|121
1739971800000|2025-02-19 13:30:00|185582.7|185392.4|185512|185422|185582.7|185432.4|185486|185387.6|134
1739972100000|2025-02-19 13:35:00|185514.1|185424.1|185730|185640|185775.3|185666.2|185507.5|185417.5|195
1739972400000|2025-02-19 13:40:00|185728|185638|185716.3|185626.3|185748.3|185658.3|185647.9|185557.9|120
1739972700000|2025-02-19 13:45:00|185714.7|185624.7|185748.8|185658.8|185772|185682|185660.2|185570.2|220
1739973000000|2025-02-19 13:50:00|185755.1|185665.1|185804.4|185714.4|185836|185746|185735.7|185645.7|104
1739973300000|2025-02-19 13:55:00|185802.1|185712.1|185689.1|185599.1|185802.1|185712.1|185625.4|185535.4|228
1739973600000|2025-02-19 14:00:00|185712|185622|185749.2|185659.2|185802.9|185712.9|185712|185622|158
1739973900000|2025-02-19 14:05:00|185750.5|185660.5|185743.2|185653.2|185794|185704|185740.1|185650.1|113
1739974200000|2025-02-19 14:10:00|185746.2|185656.2|185737.8|185647.8|185817.5|185727.5|185735.1|185638.8|145
1739974500000|2025-02-19 14:15:00|185747.5|185657.5|185824.2|185734.2|185831.2|185741.2|185745.5|185655.5|183
1739974800000|2025-02-19 14:20:00|185821.8|185731.8|185841|185751|185867.8|185772|185807.9|185714.8|162
1739975100000|2025-02-19 14:25:00|185837.5|185747.5|185891.8|185801.8|185982.2|185892.2|185837.5|185747.5|298
1739975400000|2025-02-19 14:30:00|185886.4|185796.4|185830.7|185740.7|185914.1|185824.1|185826.2|185736.2|332
1739975700000|2025-02-19 14:35:00|185836|185746|185752|185662|185924|185804.3|185736.9|185646.9|364
1739976000000|2025-02-19 14:40:00|185750.7|185660.7|185822.4|185732.4|185852.8|185762.8|185735.7|185645.7|313
1739976300000|2025-02-19 14:45:00|185822.6|185732.6|185784.8|185694.8|185828.8|185738.8|185771.6|185681.6|196
1739976600000|2025-02-19 14:50:00|185782.7|185692.7|185695.6|185605.6|185782.7|185692.7|185675|185585|288
1739976900000|2025-02-19 14:55:00|185693.7|185603.7|185723|185633|185744.6|185654.6|185669.2|185579.2|273
1739977200000|2025-02-19 15:00:00|185724.2|185634.2|185753.3|185663.3|185754.1|185664.1|185706.7|185616.7|209
1739977500000|2025-02-19 15:05:00|185752|185662|185718.3|185628.3|185757.2|185667.2|185670.1|185580.1|243
1739977800000|2025-02-19 15:10:00|185716.4|185626.4|185780.9|185650.9|185820.3|185690.3|185683.2|185578|174
1739978100000|2025-02-19 15:15:00|185783.6|185653.6|185751.9|185661.9|185790.5|185682.5|185676.2|185586.2|205
1739978400000|2025-02-19 15:20:00|185754.3|185664.3|185676.7|185546.7|185773.1|185683.1|185645.6|185542.7|368
1739978700000|2025-02-19 15:25:00|185678.7|185548.7|185659.5|185569.5|185690.6|185600.6|185643.9|185544|242
1739979000000|2025-02-19 15:30:00|185661.2|185571.2|185375.2|185285.2|185675.4|185585.4|185363.1|185273.1|485
1739979300000|2025-02-19 15:35:00|185366.1|185276.1|185372|185282|185408.4|185295.2|185304.9|185184|221
1739979600000|2025-02-19 15:40:00|185373.6|185283.6|185388.5|185298.5|185516.2|185426.2|185330.6|185240.6|232
1739979900000|2025-02-19 15:45:00|185382.5|185292.5|185478.2|185388.2|185486.1|185396.1|185350.9|185260.9|358
1739980200000|2025-02-19 15:50:00|185479.6|185389.6|185472.2|185382.2|185487.3|185397.3|185405.4|185315.4|268
1739980500000|2025-02-19 15:55:00|185474.4|185384.4|185612|185522|185613|185523|185472|185382|245
1739980800000|2025-02-19 16:00:00|185612.4|185522.4|185630.2|185540.2|185661|185571|185588.2|185498.2|457
1739981100000|2025-02-19 16:05:00|185628.4|185538.4|185614|185524|185718.6|185628.6|185601.6|185511.6|502
1739981400000|2025-02-19 16:10:00|185619.4|185529.4|185593.4|185503.4|185663.8|185573.8|185566.5|185476.5|320
1739981700000|2025-02-19 16:15:00|185598.7|185508.7|185758.4|185668.4|185763.9|185673.9|185553.7|185463.7|552
1739982000000|2025-02-19 16:20:00|185761.1|185671.1|185781.8|185691.8|185790.3|185700.3|185746.2|185656.2|227
1739982300000|2025-02-19 16:25:00|185786.9|185696.9|185786.6|185696.6|185810.6|185720.6|185768|185678|262
1739982600000|2025-02-19 16:30:00|185781.8|185691.8|185783.2|185693.2|185822.9|185732.9|185766.9|185676.9|210
1739982900000|2025-02-19 16:35:00|185792.6|185702.6|185775.3|185685.3|185795.2|185705.2|185735.7|185645.7|218
1739983200000|2025-02-19 16:40:00|185774.8|185684.8|185713.4|185623.4|185788.1|185698.1|185697.1|185607.1|233
1739983500000|2025-02-19 16:45:00|185719.4|185629.4|185780.5|185690.5|185804.8|185714.8|185689|185599|276
1739983800000|2025-02-19 16:50:00|185781.4|185691.4|185814.8|185724.8|185822.6|185732.6|185758.6|185668.6|272
1739984100000|2025-02-19 16:55:00|185820.3|185730.3|185857.4|185767.4|185880.5|185790.5|185810.2|185720.2|159
1739984400000|2025-02-19 17:00:00|185864.1|185774.1|185866.2|185776.2|185875.5|185785.5|185835.9|185745.9|104
1739984700000|2025-02-19 17:05:00|185875.7|185785.7|185837.1|185747.1|185917.7|185827.7|185835.7|185745.7|180
1739985000000|2025-02-19 17:10:00|185839.2|185749.2|185913.8|185823.8|185921.4|185831.4|185837.5|185747.5|163
1739985300000|2025-02-19 17:15:00|185909.9|185819.9|185810.3|185720.3|185924.3|185834.3|185768.9|185678.9|166
1739985600000|2025-02-19 17:20:00|185801.4|185711.4|185755.8|185665.8|185865.7|185775.7|185755.8|185665.8|134
1739985900000|2025-02-19 17:25:00|185760.1|185670.1|185748.4|185658.4|185778.1|185688.1|185703.1|185613.1|170
1739986200000|2025-02-19 17:30:00|185741.1|185651.1|185819.9|185729.9|185820.9|185730.9|185725.4|185635.4|106
1739986500000|2025-02-19 17:35:00|185818.9|185728.9|185797.5|185707.5|185822.9|185732.9|185755.4|185665.4|131
1739986800000|2025-02-19 17:40:00|185797.4|185707.4|185801|185711|185840.9|185750.9|185730|185640|174
1739987100000|2025-02-19 17:45:00|185813.8|185723.8|185653|185563|185813.8|185723.8|185644.2|185554.2|154
1739987400000|2025-02-19 17:50:00|185651.4|185561.4|185632.8|185542.8|185713.3|185623.3|185600.4|185510.4|179
1739987700000|2025-02-19 17:55:00|185634.2|185544.2|185645|185555|185675|185585|185603|185513|227
1739988000000|2025-02-19 18:00:00|185642.2|185552.2|185665|185575|185671.3|185581.3|185603.9|185513.9|257
1739988300000|2025-02-19 18:05:00|185657|185567|185735.7|185645.7|185748.4|185658.4|185651.4|185561.4|172
1739988600000|2025-02-19 18:10:00|185727.6|185637.6|185745.7|185655.7|185753.6|185663.6|185689.5|185599.5|115
1739988900000|2025-02-19 18:15:00|185743.6|185653.6|185715.2|185625.2|185745.5|185655.5|185709.4|185619.4|109
1739989200000|2025-02-19 18:20:00|185711.7|185621.7|185698.5|185608.5|185723.6|185633.6|185671.9|185581.9|170
1739989500000|2025-02-19 18:25:00|185691.2|185601.2|185686.2|185596.2|185708.6|185618.6|185672.7|185582.7|150
1739989800000|2025-02-19 18:30:00|185683.4|185593.4|185623.8|185533.8|185692.5|185602.5|185623.8|185533.8|154
1739990100000|2025-02-19 18:35:00|185616.7|185526.7|185595.1|185505.1|185641.4|185551.4|185572.7|185482.7|124
1739990400000|2025-02-19 18:40:00|185590.9|185500.9|185587|185497|185599.9|185509.9|185574.7|185484.7|122
1739990700000|2025-02-19 18:45:00|185584.1|185494.1|185590.2|185500.2|185600.2|185510.2|185552.6|185462.6|177
1739991000000|2025-02-19 18:50:00|185589.2|185499.2|185647.3|185557.3|185654.2|185564.2|185585.3|185495.3|143
1739991300000|2025-02-19 18:55:00|185660.3|185570.3|185795.9|185479.1|185795.9|185630.8|185618.1|185479.1|176
1739991600000|2025-02-19 19:00:00|185793.1|185493.1|185673.3|185583.3|185795.1|185607.2|185654.3|185493.1|429
1739991900000|2025-02-19 19:05:00|185673.9|185583.9|185606.2|185516.2|185673.9|185583.9|185578.4|185488.4|280
1739992200000|2025-02-19 19:10:00|185613.5|185523.5|185550.7|185460.7|185618.3|185528.3|185550.7|185460.7|158
1739992500000|2025-02-19 19:15:00|185552.3|185462.3|185518|185428|185561.1|185471.1|185494.9|185404.9|268
1739992800000|2025-02-19 19:20:00|185507.1|185417.1|185467.5|185377.5|185515.9|185425.9|185433.2|185343.2|187
1739993100000|2025-02-19 19:25:00|185473.4|185383.4|185460.5|185370.5|185509.6|185419.6|185441.7|185351.7|220
1739993400000|2025-02-19 19:30:00|185468.8|185378.8|185525.6|185435.6|185541.9|185451.9|185468.8|185378.8|277
1739993700000|2025-02-19 19:35:00|185522.6|185432.6|185536.2|185446.2|185566.7|185476.7|185511|185421|348
1739994000000|2025-02-19 19:40:00|185542.1|185452.1|185527.4|185437.4|185558.8|185468.8|185515.2|185425.2|335
1739994300000|2025-02-19 19:45:00|185533.5|185443.5|185540.8|185450.8|185553.4|185463.4|185522.7|185432.7|315
1739994600000|2025-02-19 19:50:00|185528.3|185438.3|185459.9|185369.9|185573.3|185483.3|185457.5|185367.5|283
1739994900000|2025-02-19 19:55:00|185450.1|185360.1|185441.3|185351.3|185495.3|185405.3|185415.7|185325.7|269
1739995200000|2025-02-19 20:00:00|185447.1|185357.1|185444.2|185354.2|185459.4|185369.4|185402.7|185312.7|171
1739995500000|2025-02-19 20:05:00|185437|185347|185466.2|185376.2|185490.2|185400.2|185428|185338|149
1739995800000|2025-02-19 20:10:00|185464.2|185374.2|185412.5|185322.5|185467.4|185377.4|185383.4|185293.4|176
1739996100000|2025-02-19 20:15:00|185415|185325|185434.5|185344.5|185446.9|185356.9|185399.8|185309.8|166
1739996400000|2025-02-19 20:20:00|185425.6|185335.6|185401.7|185311.7|185465|185375|185391.3|185301.3|144
1739996700000|2025-02-19 20:25:00|185399.5|185309.5|185443.9|185353.9|185489.4|185399.4|185399.5|185309.5|230
1739997000000|2025-02-19 20:30:00|185439.6|185349.6|185414.1|185324.1|185443.8|185353.8|185391.2|185301.2|187
1739997300000|2025-02-19 20:35:00|185411|185321|185405.1|185315.1|185445.6|185355.6|185403|185313|150
1739997600000|2025-02-19 20:40:00|185406.2|185316.2|185427.7|185337.7|185440.6|185350.6|185399.1|185309.1|143
1739997900000|2025-02-19 20:45:00|185429.8|185339.8|185441.3|185311.3|185452.4|185354.4|185429.8|185310.2|65
1739998200000|2025-02-19 20:50:00|185432.6|185302.6|185376.6|185286.6|185432.6|185302.6|185367.9|185251.9|77
1739998500000|2025-02-19 20:55:00|185374.3|185284.3|185366.6|185276.6|185379.7|185289.7|185356|185266|147
1739998800000|2025-02-19 21:00:00|185371.6|185281.6|185386|185296|185386.3|185296.3|185371.6|185281.6|39
1739999100000|2025-02-19 21:05:00|185395.7|185265.7|185354|185224|185406.8|185276.8|185246.2|185156.2|59
1739999400000|2025-02-19 21:10:00|185362|185232|185336|185246|185362|185252.3|185328.1|185227.4|26
1739999700000|2025-02-19 21:15:00|185334.4|185244.4|185248.5|185158.5|185341.9|185251.9|185248.5|185158.5|35
1740000000000|2025-02-19 21:20:00|185277|185187|185270.4|185140.4|185313.9|185187|185239.7|185124.3|28
1740000300000|2025-02-19 21:25:00|185282|185152|185352.6|185222.6|185352.6|185230.5|185270.9|185140.9|22
1740000600000|2025-02-19 21:30:00|185357.3|185227.3|185358.1|185228.1|185397.6|185235.1|185345.8|185167.9|28
1740000900000|2025-02-19 21:35:00|185391.4|185186.2|185386.5|185256.5|185421.5|185256.5|185350.7|185186.2|17
1740001200000|2025-02-19 21:40:00|185400.7|185270.7|185408.5|185099.9|185478.5|185314.7|185296.4|185098.1|134
1740001500000|2025-02-19 21:45:00|185426.6|185084.6|185446.1|185104.1|185507.3|185165.3|185426.6|185084.6|16
1740001800000|2025-02-19 21:50:00|185447.7|185105.7|185371|185029|185447.7|185105.7|185329.7|184987.7|4
1740006000000|2025-02-19 23:00:00|185471|185129|185246|184904|185477.9|185135.9|185246|184904|13
1740006300000|2025-02-19 23:05:00|185410.9|185068.9|185410.9|185068.9|185410.9|185068.9|185410.9|185068.9|1
1740006600000|2025-02-19 23:10:00|185471|185129|185476.1|185134.1|185478.1|185136.1|185471|185129|4
1740006900000|2025-02-19 23:15:00|185467.7|185125.7|185426.2|185084.2|185467.7|185125.7|185421.8|185079.8|7
1740007200000|2025-02-19 23:20:00|185427.2|185085.2|185469.8|185127.8|185533.5|185191.5|185414.1|185072.1|16
1740007500000|2025-02-19 23:25:00|185470.1|185128.1|185365|185235|185550|185297.5|185327|185120.9|36
1740007800000|2025-02-19 23:30:00|185368.5|185238.5|185365.1|185235.1|185550|185297.5|185327.5|185197.5|16
1740008100000|2025-02-19 23:35:00|185327.5|185197.5|185530.1|185188.1|185550|185394.8|185327.5|185188.1|145
1740008400000|2025-02-19 23:40:00|185415|185285|185415|185285|185529|185285|185415|185176.4|12
1740008700000|2025-02-19 23:45:00|185377.5|185247.5|185528.5|185186.5|185528.5|185397.5|185377.5|185180.7|18
1740009000000|2025-02-19 23:50:00|185415|185285|185315|185185|185528.5|185285|185286.9|184944.9|10
1740009300000|2025-02-19 23:55:00|185352.5|185222.5|185365|185235|185365|185235|185352.5|185222.5|2
1740009600000|2025-02-20 00:00:00|185350.2|185220.2|185355.5|185225.5|185483.5|185266.3|185330.5|185004|56
1740009900000|2025-02-20 00:05:00|185346.5|185216.5|185348.3|185218.3|185461.6|185238.8|185340.9|185110.1|26
1740010200000|2025-02-20 00:10:00|185456.5|185125.1|185483.4|185247.6|185565.6|185361.2|185349.8|185125.1|37
1740010500000|2025-02-20 00:15:00|185438.5|185308.5|185506|185232.4|185509.8|185313.8|185433.2|185219|20
1740010800000|2025-02-20 00:20:00|185444.6|185314.6|185446|185316|185536.5|185325.8|185444.6|185209.6|23
1740011100000|2025-02-20 00:25:00|185454.9|185324.9|185530.2|185304.3|185530.7|185324.9|185454.3|185253.6|19
1740011400000|2025-02-20 00:30:00|185511.3|185256.2|185406.3|185142.8|185511.3|185289|185346.7|185135.5|29
1740011700000|2025-02-20 00:35:00|185350.8|185220.8|185340.7|185210.7|185410.9|185220.9|185340.7|185133.9|16
1740012000000|2025-02-20 00:40:00|185399.4|185145.5|185400.7|185138.1|185408.8|185214.2|185340.6|185126.9|26
1740012300000|2025-02-20 00:45:00|185339.9|185209.9|185338.6|185208.6|185407.6|185216.4|185338.6|185126.8|15
1740012600000|2025-02-20 00:50:00|185347.6|185217.6|185344.4|185214.4|185407|185217.6|185340.6|185137.4|20
1740012900000|2025-02-20 00:55:00|185397.3|185166.5|185294.7|185164.7|185397.3|185213.5|185287.2|185123.7|29
1740013200000|2025-02-20 01:00:00|185304.2|185174.2|185304.4|185214.4|185320.3|185230.3|185184.1|185094.1|70
1740013500000|2025-02-20 01:05:00|185286.4|185196.4|185277.4|185187.4|185317.9|185227.9|185269.3|185179.3|55
1740013800000|2025-02-20 01:10:00|185285.3|185195.3|185269.8|185139.8|185345.7|185226.4|185269.8|185139.8|45
1740014100000|2025-02-20 01:15:00|185288.1|185158.1|185349.1|185219.1|185349.1|185219.1|185267.7|185137.7|76
1740014400000|2025-02-20 01:20:00|185339.8|185209.8|185355.3|185265.3|185387.7|185291.7|185330.7|185200.7|43
1740014700000|2025-02-20 01:25:00|185363.6|185273.6|185450.7|185320.7|185454.5|185340.2|185355.2|185247|65
1740015000000|2025-02-20 01:30:00|185459.9|185329.9|185428.5|185298.5|185477.9|185387.9|185408.1|185287.9|78
1740015300000|2025-02-20 01:35:00|185437.3|185307.3|185465|185335|185501|185411|185415.7|185285.7|80
1740015600000|2025-02-20 01:40:00|185475.5|185345.5|185555|185465|185592.5|185502.5|185453.8|185323.8|134
1740015900000|2025-02-20 01:45:00|185566|185476|185606|185516|185673.8|185583.8|185548.1|185458.1|183
1740016200000|2025-02-20 01:50:00|185615.5|185525.5|185592.3|185462.3|185615.5|185525.5|185541.9|185438.6|141
1740016500000|2025-02-20 01:55:00|185602.7|185472.7|185649.5|185559.5|185691.1|185577.5|185590.1|185460.1|107
1740016800000|2025-02-20 02:00:00|185658.7|185568.7|185580.9|185490.9|185681.9|185591.9|185580.9|185490.9|137
1740017100000|2025-02-20 02:05:00|185582.4|185452.4|185496.9|185406.9|185598.1|185508.1|185496.9|185406.9|81
1740017400000|2025-02-20 02:10:00|185490|185400|185490.3|185400.3|185502.8|185412.8|185451.8|185361.8|113
1740017700000|2025-02-20 02:15:00|185496.2|185406.2|185549.9|185419.9|185549.9|185448.4|185492.6|185339.4|102
1740018000000|2025-02-20 02:20:00|185539.4|185409.4|185528.2|185398.2|185597.1|185467.1|185514.9|185384.9|77
1740018300000|2025-02-20 02:25:00|185535.9|185405.9|185609.7|185479.7|185627|185493|185534.4|185372.1|52
1740018600000|2025-02-20 02:30:00|185606.1|185476.1|185614.6|185484.6|185670.7|185513.7|185565.3|185388.9|87
1740018900000|2025-02-20 02:35:00|185597.5|185467.5|185374.8|185157|185673.2|185499.7|185322.6|185057.3|246
1740019200000|2025-02-20 02:40:00|185340.6|185210.6|185372.4|185242.4|185434.3|185304.3|185339.7|185156.5|250
1740019500000|2025-02-20 02:45:00|185371.1|185241.1|185355.3|185225.3|185516.8|185350.5|185351.8|185221.8|93
1740019800000|2025-02-20 02:50:00|185367|185237|185321.8|185191.8|185384.6|185254.6|185312.4|185182.4|73
1740020100000|2025-02-20 02:55:00|185350.1|185140.6|185335.7|185205.7|185366.8|185224.3|185316.1|185137.2|53
1740020400000|2025-02-20 03:00:00|185342.8|185212.8|185345.1|185215.1|185391.1|185247.6|185332.7|185172.1|36
1740020700000|2025-02-20 03:05:00|185368.4|185159.4|185386.7|185256.7|185439|185309|185341.8|185156.9|35
1740021000000|2025-02-20 03:10:00|185397.3|185267.3|185448.4|185318.4|185448.4|185318.4|185368.6|185231.3|75
1740021300000|2025-02-20 03:15:00|185457.1|185327.1|185443.7|185313.7|185507.8|185345.5|185427.7|185290.8|51
1740021600000|2025-02-20 03:20:00|185453.4|185323.4|185482.1|185352.1|185482.1|185352.1|185411|185244|51
1740021900000|2025-02-20 03:25:00|185496.4|185366.4|185501.1|185371.1|185553.7|185404.3|185451.2|185291.4|20
1740022200000|2025-02-20 03:30:00|185537.4|185305.2|185447.1|185317.1|185537.4|185394.2|185428.6|185297.6|60
1740022500000|2025-02-20 03:35:00|185432.4|185302.4|185391.7|185261.7|185442.2|185312.2|185348.1|185151.3|55
1740022800000|2025-02-20 03:40:00|185376.3|185246.3|185349.3|185219.3|185437.6|185260.7|185300.8|185120.9|53
1740023100000|2025-02-20 03:45:00|185334.9|185204.9|185315.9|185185.9|185385.2|185221|185302.6|185135.1|46
1740023400000|2025-02-20 03:50:00|185342.1|185131.3|185334|185204|185378.3|185228.8|185309|185131.3|47
1740023700000|2025-02-20 03:55:00|185320.8|185190.8|185372.9|185242.9|185383.8|185253.8|185315.9|185168.5|32
1740024000000|2025-02-20 04:00:00|185363.6|185233.6|185398.9|185268.9|185455.4|185315.8|185336|185191.1|56
1740024300000|2025-02-20 04:05:00|185437|185227.8|185424.7|185294.7|185460.5|185299.6|185371.5|185222|37
1740024600000|2025-02-20 04:10:00|185415.8|185285.8|185426.3|185296.3|185478.3|185307|185357.6|185227.6|39
1740024900000|2025-02-20 04:15:00|185418.5|185288.5|185394.1|185264.1|185498.8|185313|185371.1|185213.2|46
1740025200000|2025-02-20 04:20:00|185382|185252|185415.3|185285.3|185437.3|185307.3|185382|185252|53
1740025500000|2025-02-20 04:25:00|185399.1|185269.1|185384.5|185254.5|185420.9|185287.9|185350.4|185210.3|33
1740025800000|2025-02-20 04:30:00|185403.9|185273.9|185450.4|185320.4|185497.8|185327.9|185395.6|185265.6|101
1740026100000|2025-02-20 04:35:00|185440.8|185310.8|185420.3|185290.3|185450.6|185320.6|185399.5|185238.5|58
1740026400000|2025-02-20 04:40:00|185428.3|185298.3|185424.3|185294.3|185480.2|185301.8|185411.6|185244.1|32
1740026700000|2025-02-20 04:45:00|185432.7|185302.7|185371.8|185241.8|185441|185311|185322.1|185192.1|59
1740027000000|2025-02-20 04:50:00|185380.8|185250.8|185329.2|185199.2|185380.9|185250.9|185323.2|185156.1|31
1740027300000|2025-02-20 04:55:00|185365.6|185156.5|185323.8|185193.8|185369.9|185216.4|185314.5|185155.7|21
1740027600000|2025-02-20 05:00:00|185315.8|185185.8|185250.8|185120.8|185331.1|185201.1|185250.8|185120.8|30
1740027900000|2025-02-20 05:05:00|185260.2|185130.2|185268.7|185024.5|185292.1|185172.2|185154.6|184927.4|240
1740028200000|2025-02-20 05:10:00|185262.9|185021.1|185219.3|185007.4|185307.8|185062.6|185149.8|184947.7|333
1740028500000|2025-02-20 05:15:00|185220|185014.6|185117|184987|185285|185058.3|185116.9|184912.9|256
1740028800000|2025-02-20 05:20:00|185119|184989|185125.3|184995.3|185244.4|185017.6|185119|184883.8|166
1740029100000|2025-02-20 05:25:00|185125.2|184995.2|185158.6|184948.4|185196.9|185028.2|185109.7|184910.6|163
1740029400000|2025-02-20 05:30:00|185163|184945.6|185184|184982.8|185193.8|185020.7|185117.1|184943.4|253
1740029700000|2025-02-20 05:35:00|185180.9|184978.1|185258.5|185010.6|185298.1|185032.7|185152.1|184958.2|144
1740030000000|2025-02-20 05:40:00|185238.4|185017.7|185243|185022.3|185273.7|185036.2|185218.3|184974.1|75
1740030300000|2025-02-20 05:45:00|185257.3|185003.3|185156.5|185026.5|185281.2|185070.9|185146.3|184993.4|82
1740030600000|2025-02-20 05:50:00|185147.5|185017.5|185130.6|185040.6|185224.1|185050.7|185119.4|184956.8|59
1740030900000|2025-02-20 05:55:00|185122.7|185032.7|185142|185052|185175.2|185085.2|185122.6|185032.6|159
1740031200000|2025-02-20 06:00:00|185128.8|185038.8|185003.2|184913.2|185141.8|185051.8|184987.3|184897.3|354
1740031500000|2025-02-20 06:05:00|184994.4|184904.4|184989.6|184899.6|185057|184967|184981|184891|512
1740031800000|2025-02-20 06:10:00|184990.2|184900.2|184934.6|184844.6|184990.3|184900.3|184928.7|184838.7|67
1740032100000|2025-02-20 06:15:00|184937.9|184847.9|184884.9|184794.9|184939.6|184849.6|184882.6|184792.6|195
1740032400000|2025-02-20 06:20:00|184883.3|184793.3|184870|184780|184892.6|184793.3|184840.8|184750.8|360
1740032700000|2025-02-20 06:25:00|184870.7|184780.7|184869.1|184779.1|184896.8|184806.8|184838.9|184748.9|316
1740033000000|2025-02-20 06:30:00|184869.6|184779.6|185002.2|184912.2|185105.6|185015.6|184849|184759|287
1740033300000|2025-02-20 06:35:00|184999.9|184909.9|185004.9|184914.9|185014.5|184924.5|184986.2|184896.2|61
1740033600000|2025-02-20 06:40:00|185012.7|184922.7|185065|184975|185101.2|185011.2|185004.5|184914.5|183
1740033900000|2025-02-20 06:45:00|185064.7|184974.7|185052.5|184962.5|185082.9|184992.9|185051.5|184961.5|119
1740034200000|2025-02-20 06:50:00|185060.9|184970.9|185023.9|184933.9|185082.8|184981.6|184996.5|184906.5|396
1740034500000|2025-02-20 06:55:00|185021.2|184931.2|185111.5|185021.5|185125.7|185035.7|185020.1|184930.1|410
1740034800000|2025-02-20 07:00:00|185113.7|185023.7|185100.1|185010.1|185226.4|185133.1|185069|184979|149
1740035100000|2025-02-20 07:05:00|185091.7|185001.7|184948.1|184858.1|185091.7|185001.7|184935.6|184845.6|118
1740035400000|2025-02-20 07:10:00|184946.6|184856.6|184898.6|184808.6|185027.9|184937.9|184867.7|184777.7|173
1740035700000|2025-02-20 07:15:00|184895.4|184805.4|184904.8|184814.8|184942.6|184852.6|184858.1|184768.1|137
1740036000000|2025-02-20 07:20:00|184908.7|184818.7|184926.4|184836.4|184954.5|184864.5|184901|184811|97
1740036300000|2025-02-20 07:25:00|184933.1|184843.1|185130.3|185040.3|185134.5|185044.5|184917.4|184827.4|214
1740036600000|2025-02-20 07:30:00|185130.8|185040.8|185021.4|184931.4|185134|185044|185019|184929|138
1740036900000|2025-02-20 07:35:00|185014.7|184924.7|185080|184990|185118.8|185028.8|185012.4|184922.4|106
1740037200000|2025-02-20 07:40:00|185075|184985|185101.1|185011.1|185132.3|185042.3|185054.9|184964.9|97
1740037500000|2025-02-20 07:45:00|185106.9|185016.9|185108.3|185018.3|185138.5|185048.5|185094.2|185004.2|77
1740037800000|2025-02-20 07:50:00|185120.4|185030.4|185045.7|184955.7|185120.4|185030.4|184973.9|184883.9|138
1740038100000|2025-02-20 07:55:00|185046.8|184956.8|185140.1|185050.1|185217.9|185127.9|185041.7|184951.7|153
1740038400000|2025-02-20 08:00:00|185136.5|185046.5|185037.7|184947.7|185150.8|185060.8|185037.7|184947.7|130
1740038700000|2025-02-20 08:05:00|185041.6|184951.6|185018.9|184928.9|185095.8|185005.8|184944|184854|141
1740039000000|2025-02-20 08:10:00|185020.8|184930.8|184995.3|184905.3|185085.6|184995.6|184986.5|184896.5|125
1740039300000|2025-02-20 08:15:00|184997.6|184907.6|185135.7|185045.7|185186.2|185096.2|184995.5|184905.5|204
1740039600000|2025-02-20 08:20:00|185129.7|185039.7|185099.4|185009.4|185239.7|185149.7|185099.4|185009.4|183
1740039900000|2025-02-20 08:25:00|185102|185012|185004.7|184914.7|185102|185012|184998.7|184908.7|142
1740040200000|2025-02-20 08:30:00|185011|184921|185124|185034|185124|185034|184924.7|184834.7|168
1740040500000|2025-02-20 08:35:00|185127.2|185037.2|185130.8|185040.8|185172.9|185082.9|185108.9|185018.9|208
1740040800000|2025-02-20 08:40:00|185125.4|185035.4|185211.4|185121.4|185227.6|185137.6|185121.1|185031.1|132
1740041100000|2025-02-20 08:45:00|185229.5|185139.5|185206.9|185116.9|185268.1|185178.1|185193.9|185103.9|173
1740041400000|2025-02-20 08:50:00|185195.9|185105.9|185137.8|185047.8|185254.7|185164.7|185125.6|185035.6|147
1740041700000|2025-02-20 08:55:00|185138|185048|185162.2|185072.2|185173.6|185083.6|185056.4|184966.4|220
1740042000000|2025-02-20 09:00:00|185171|185081|185193.3|185103.3|185250.9|185160.9|185140.3|185050.3|288
1740042300000|2025-02-20 09:05:00|185188.3|185098.3|185130.7|185040.7|185222.8|185132.8|185116.5|185026.5|128
1740042600000|2025-02-20 09:10:00|185106.1|185016.1|185100.9|185010.9|185186.5|185096.5|185083|184993|117
1740042900000|2025-02-20 09:15:00|185100.1|185010.1|185028.1|184938.1|185107.8|185017.8|185009.2|184919.2|172
1740043200000|2025-02-20 09:20:00|185025.1|184935.1|185066.3|184976.3|185091.4|185001.4|184983.1|184887.2|167
1740043500000|2025-02-20 09:25:00|185060.8|184970.8|185096.9|185006.9|185117|185027|185042|184952|155
1740043800000|2025-02-20 09:30:00|185100.1|185010.1|185112.7|185022.7|185126.6|185036.6|185096.1|185006.1|67
1740044100000|2025-02-20 09:35:00|185108.6|185018.6|185124|185034|185128.9|185038.9|185081.5|184991.5|61
1740044400000|2025-02-20 09:40:00|185125.5|185035.5|185122.7|185032.7|185188.8|185098.8|185117.7|185027.7|106
1740044700000|2025-02-20 09:45:00|185126|185036|185054.9|184964.9|185143.8|185053.8|185042.8|184952.8|207
1740045000000|2025-02-20 09:50:00|185054.6|184964.6|185028.8|184938.8|185082.4|184992.4|185016|184926|174
1740045300000|2025-02-20 09:55:00|185030.5|184940.5|185068.9|184978.9|185073.9|184983.9|185026.7|184936.7|116
1740045600000|2025-02-20 10:00:00|185072.6|184982.6|185212.3|185122.3|185233.6|185143.6|185072.6|184982.6|220
1740045900000|2025-02-20 10:05:00|185208.4|185118.4|185025.3|184935.3|185208.4|185118.4|185014|184924|107
1740046200000|2025-02-20 10:10:00|185020.2|184930.2|185047|184957|185059|184969|185014.8|184924.8|166
1740046500000|2025-02-20 10:15:00|185052.8|184962.8|185065.1|184975.1|185133.4|185043.4|185048.7|184958.7|95
1740046800000|2025-02-20 10:20:00|185058.2|184968.2|184876|184746|185058.2|184968.2|184876|184746|64
1740047100000|2025-02-20 10:25:00|184885.8|184755.8|184866.3|184736.3|184950|184860|184785.1|184695.1|202
1740047400000|2025-02-20 10:30:00|184863|184733|184716.8|184586.8|184864.8|184734.8|184696|184566|135
1740047700000|2025-02-20 10:35:00|184718.7|184588.7|184721.9|184631.9|184761.5|184671.5|184636.5|184506.5|229
1740048000000|2025-02-20 10:40:00|184725.2|184635.2|184665.3|184535.3|184742.4|184652.4|184664.6|184534.6|97
1740048300000|2025-02-20 10:45:00|184654.2|184524.2|184579.4|184489.4|184654.2|184524.2|184504.9|184414.9|122
1740048600000|2025-02-20 10:50:00|184579.5|184489.5|184570.8|184480.8|184614.6|184524.6|184511.5|184421.5|214
1740048900000|2025-02-20 10:55:00|184570|184480|184584|184494|184616.1|184526.1|184529.2|184439.2|128
1740049200000|2025-02-20 11:00:00|184576|184486|184514.6|184424.6|184601.9|184511.9|184472.6|184382.6|164
1740049500000|2025-02-20 11:05:00|184544.8|184454.8|184441.9|184351.9|184548.2|184454.8|184436.6|184346.6|139
1740049800000|2025-02-20 11:10:00|184447.7|184357.7|184454|184364|184500.3|184410.3|184430.7|184340.7|102
1740050100000|2025-02-20 11:15:00|184452.2|184362.2|184575.4|184485.4|184595.1|184505.1|184437.1|184347.1|169
1740050400000|2025-02-20 11:20:00|184577.5|184487.5|184621.5|184531.5|184625.3|184535.3|184515|184425|182
1740050700000|2025-02-20 11:25:00|184619.5|184529.5|184635.4|184545.4|184635.4|184545.4|184556|184466|208
1740051000000|2025-02-20 11:30:00|184640.3|184550.3|184690.9|184600.9|184703|184613|184625.6|184535.6|125
1740051300000|2025-02-20 11:35:00|184687.3|184597.3|184792.9|184702.9|184792.9|184702.9|184680.6|184590.6|224
1740051600000|2025-02-20 11:40:00|184793.3|184703.3|184813.1|184723.1|184835.3|184745.3|184760.8|184670.8|82
1740051900000|2025-02-20 11:45:00|184807.1|184717.1|184805.2|184715.2|184812|184722|184783|184693|45
1740052200000|2025-02-20 11:50:00|184809.3|184719.3|184813.7|184723.7|184888.2|184798.2|184804.9|184697|163
1740052500000|2025-02-20 11:55:00|184810.6|184720.6|184712.3|184622.3|184814.5|184724.5|184709.4|184619.4|265
1740052800000|2025-02-20 12:00:00|184711.1|184621.1|184536.1|184446.1|184718.7|184628.7|184536.1|184446.1|249
1740053100000|2025-02-20 12:05:00|184541.8|184451.8|184541.7|184451.7|184564.9|184474.9|184446.2|184348.1|215
1740053400000|2025-02-20 12:10:00|184544|184454|184462.4|184372.4|184563|184473|184462.1|184372.1|133
1740053700000|2025-02-20 12:15:00|184467.4|184377.4|184402.2|184312.2|184491.1|184401.1|184383.9|184270.4|245
1740054000000|2025-02-20 12:20:00|184401|184311|184472.9|184382.9|184498.1|184408.1|184342.7|184252.7|223
1740054300000|2025-02-20 12:25:00|184474.7|184384.7|184541.9|184451.9|184590.6|184500.6|184474.7|184384.7|147
1740054600000|2025-02-20 12:30:00|184543.8|184453.8|184484.7|184394.7|184554|184464|184423.9|184333.9|109
1740054900000|2025-02-20 12:35:00|184486.7|184396.7|184420.3|184330.3|184486.7|184396.7|184414.5|184324.5|176
1740055200000|2025-02-20 12:40:00|184417.2|184327.2|184404.3|184314.3|184432.9|184332.3|184346.3|184256.3|103
1740055500000|2025-02-20 12:45:00|184412|184322|184416.4|184326.4|184452.3|184362.3|184357.6|184267.6|226
1740055800000|2025-02-20 12:50:00|184418.5|184328.5|184398.9|184308.9|184440.5|184350.5|184380.2|184290.2|213
1740056100000|2025-02-20 12:55:00|184400.2|184310.2|184369.5|184279.5|184456|184366|184343|184253|261
1740056400000|2025-02-20 13:00:00|184373.6|184283.6|184471.9|184381.9|184499.6|184409.6|184365.2|184275.2|303
1740056700000|2025-02-20 13:05:00|184474.3|184384.3|184364.6|184274.6|184491.5|184401.5|184338.9|184248.9|177
1740057000000|2025-02-20 13:10:00|184372.2|184282.2|184292.9|184202.9|184387.7|184297.7|184255.3|184165.3|152
1740057300000|2025-02-20 13:15:00|184290.8|184200.8|184275.6|184185.6|184341.6|184228.9|184261.8|184167.7|124
1740057600000|2025-02-20 13:20:00|184275.1|184185.1|184268.9|184178.9|184291.1|184201.1|184232.6|184142.6|213
1740057900000|2025-02-20 13:25:00|184262.7|184172.7|184293.8|184056.2|184293.8|184184.2|184178.5|184028.5|199
1740058200000|2025-02-20 13:30:00|184278.8|184057.7|184192.4|184102.4|184283.2|184193.2|184133.6|184043.6|258
1740058500000|2025-02-20 13:35:00|184196.1|184106.1|184369.3|184279.3|184406.4|184316.4|184196.1|184106.1|291
1740058800000|2025-02-20 13:40:00|184374.3|184284.3|184471.4|184341.4|184475.3|184379.7|184366.2|184276.2|205
1740059100000|2025-02-20 13:45:00|184483.6|184353.6|184610.4|184520.4|184630.1|184540.1|184440.7|184350.7|149
1740059400000|2025-02-20 13:50:00|184615.7|184525.7|184546.9|184456.9|184650.3|184560.3|184538.3|184448.3|314
1740059700000|2025-02-20 13:55:00|184549.6|184459.6|184536.5|184446.5|184596.9|184506.9|184469.6|184379.6|246
1740060000000|2025-02-20 14:00:00|184534.9|184444.9|184528.5|184438.5|184645.9|184555.9|184527.5|184437.5|307
1740060300000|2025-02-20 14:05:00|184530.6|184440.6|184462.2|184372.2|184611.9|184521.9|184443.7|184353.7|270
1740060600000|2025-02-20 14:10:00|184458|184368|184463|184373|184527.8|184437.8|184378|184288|202
1740060900000|2025-02-20 14:15:00|184466.8|184376.8|184444.7|184354.7|184527.1|184437.1|184380.9|184290.9|267
1740061200000|2025-02-20 14:20:00|184436.4|184346.4|184365.3|184275.3|184448|184358|184339.2|184222|221
1740061500000|2025-02-20 14:25:00|184361.4|184271.4|184289.7|184199.7|184367.4|184277.4|184278.9|184188.9|210
1740061800000|2025-02-20 14:30:00|184294.4|184204.4|184196.6|184106.6|184300.2|184210.2|184182.1|184092.1|299
1740062100000|2025-02-20 14:35:00|184194.8|184104.8|184108.7|184018.7|184208.5|184118.5|184074.3|183984.3|354
1740062400000|2025-02-20 14:40:00|184106.2|184016.2|184029.5|183939.5|184132.7|184042.7|183974.8|183884.8|365
1740062700000|2025-02-20 14:45:00|184027.1|183937.1|183968.4|183878.4|184086.2|183996.2|183961.6|183871.6|235
1740063000000|2025-02-20 14:50:00|183965.3|183875.3|184046.4|183956.4|184049.9|183959.9|183935.5|183845.5|300
1740063300000|2025-02-20 14:55:00|184049.2|183959.2|184109.6|184019.6|184125.7|184035.7|184034.4|183944.4|295
1740063600000|2025-02-20 15:00:00|184108.1|184018.1|184222.5|184132.5|184291.1|184201.1|184103.3|184013.3|397
1740063900000|2025-02-20 15:05:00|184225.3|184135.3|184040|183910|184225.8|184135.8|183997|183867|355
1740064200000|2025-02-20 15:10:00|184036.5|183906.5|183910.2|183820.2|184076.9|183963.7|183867.1|183777.1|220
1740064500000|2025-02-20 15:15:00|183906.2|183816.2|183890.9|183800.9|183945.5|183855.5|183861.9|183771.9|329
1740064800000|2025-02-20 15:20:00|183887.8|183797.8|183968.7|183878.7|184015.3|183925.3|183887.8|183797.8|231
1740065100000|2025-02-20 15:25:00|183958.9|183868.9|183954|183864|184026.4|183936.4|183915.1|183825.1|358
1740065400000|2025-02-20 15:30:00|183949.6|183859.6|183968.1|183878.1|183980.5|183890.5|183910.6|183820.6|242
1740065700000|2025-02-20 15:35:00|183971.2|183881.2|183945.2|183855.2|183977.8|183887.8|183925.6|183835.6|198
1740066000000|2025-02-20 15:40:00|183941.7|183851.7|183933.5|183843.5|183992.8|183902.8|183924.3|183834.3|189
1740066300000|2025-02-20 15:45:00|183928.5|183838.5|183929.4|183839.4|183970.6|183880.6|183903.8|183813.8|159
1740066600000|2025-02-20 15:50:00|183934.4|183844.4|183799|183709|183941.5|183851.5|183764.8|183674.8|291
1740066900000|2025-02-20 15:55:00|183802.6|183712.6|183691.2|183601.2|183824.4|183734.4|183663.5|183573.5|250
1740067200000|2025-02-20 16:00:00|183688.9|183598.9|183754.9|183664.9|183824.1|183734.1|183684|183594|307
1740067500000|2025-02-20 16:05:00|183745.5|183655.5|183729.8|183639.8|183748.7|183658.7|183689.8|183599.8|227
1740067800000|2025-02-20 16:10:00|183733.2|183643.2|183690.1|183600.1|183745.1|183655.1|183676.9|183586.9|323
1740068100000|2025-02-20 16:15:00|183645.7|183555.7|183674.8|183584.8|183695.9|183605.9|183628.7|183538.7|484
1740068400000|2025-02-20 16:20:00|183670.6|183580.6|183631.9|183541.9|183672.7|183582.7|183588.3|183498.3|643
1740068700000|2025-02-20 16:25:00|183635|183545|183686|183596|183698.9|183608.9|183601.7|183511.7|379
1740069000000|2025-02-20 16:30:00|183681.3|183591.3|183638.2|183548.2|183685.8|183595.8|183608.9|183518.9|160
1740069300000|2025-02-20 16:35:00|183634|183544|183635.8|183545.8|183671.5|183581.5|183621.1|183531.1|276
1740069600000|2025-02-20 16:40:00|183648.5|183558.5|183599.7|183509.7|183666.3|183576.3|183591.6|183501.6|252
1740069900000|2025-02-20 16:45:00|183590.6|183500.6|183628.5|183538.5|183644.5|183554.5|183586.7|183496.7|159
1740070200000|2025-02-20 16:50:00|183632.6|183542.6|183578.4|183488.4|183635.7|183545.7|183577.6|183487.6|240
1740070500000|2025-02-20 16:55:00|183575.2|183485.2|183604.4|183514.4|183623.1|183533.1|183538.1|183448.1|161
1740070800000|2025-02-20 17:00:00|183615.5|183525.5|183616.8|183526.8|183642.6|183552.6|183548.3|183458.3|346
1740071100000|2025-02-20 17:05:00|183611.1|183521.1|183586.5|183496.5|183657|183567|183573.4|183483.4|153
1740071400000|2025-02-20 17:10:00|183581.4|183491.4|183578.4|183488.4|183625.6|183535.6|183536.1|183446.1|218
1740071700000|2025-02-20 17:15:00|183585.2|183495.2|183534.8|183444.8|183616.6|183526.6|183525.8|183435.8|173
1740072000000|2025-02-20 17:20:00|183523.6|183433.6|183427|183337|183542.7|183452.7|183419|183329|266
1740072300000|2025-02-20 17:25:00|183424.9|183334.9|183500.8|183410.8|183513.8|183423.8|183411.3|183321.3|155
1740072600000|2025-02-20 17:30:00|183510|183420|183498.2|183408.2|183527.4|183437.4|183487.4|183397.4|47
1740072900000|2025-02-20 17:35:00|183497.1|183407.1|183472.6|183382.6|183497.1|183407.1|183444.5|183354.5|265
1740073200000|2025-02-20 17:40:00|183477.2|183387.2|183418.1|183328.1|183485.6|183395.6|183411.3|183321.3|199
1740073500000|2025-02-20 17:45:00|183421.4|183331.4|183473.6|183383.6|183494.9|183404.9|183414.6|183324.6|219
1740073800000|2025-02-20 17:50:00|183470.1|183380.1|183507.9|183377.9|183511|183399.8|183458.1|183358.6|164
1740074100000|2025-02-20 17:55:00|183508.7|183378.7|183513|183423|183577.6|183487.6|183475|183371.3|401
1740074400000|2025-02-20 18:00:00|183522.5|183432.5|183589.4|183499.4|183598.1|183508.1|183518.3|183413|337
1740074700000|2025-02-20 18:05:00|183584.9|183494.9|183491.2|183401.2|183585.8|183495.8|183475.6|183385.6|162
1740075000000|2025-02-20 18:10:00|183486.2|183396.2|183451.3|183361.3|183492.1|183402.1|183435.4|183345.4|195
1740075300000|2025-02-20 18:15:00|183447.9|183357.9|183434.6|183344.6|183459.6|183369.6|183415.3|183325.3|118
1740075600000|2025-02-20 18:20:00|183438.3|183348.3|183450.1|183360.1|183490.8|183400.8|183435.8|183345.8|193
1740075900000|2025-02-20 18:25:00|183454.2|183364.2|183397.8|183307.8|183454.2|183364.2|183366.1|183276.1|160
1740076200000|2025-02-20 18:30:00|183398.1|183308.1|183416.2|183326.2|183421.1|183331.1|183350|183260|138
1740076500000|2025-02-20 18:35:00|183422.2|183332.2|183410.4|183320.4|183422.2|183332.2|183384.7|183294.7|143
1740076800000|2025-02-20 18:40:00|183407.5|183317.5|183382.7|183292.7|183417.8|183327.8|183373.5|183283.5|81
1740077100000|2025-02-20 18:45:00|183375.7|183285.7|183407.8|183277.8|183420.2|183294.6|183363.9|183259.1|54
1740077400000|2025-02-20 18:50:00|183404.9|183274.9|183405.8|183275.8|183419.2|183289.2|183390.8|183260.8|60
1740077700000|2025-02-20 18:55:00|183408.6|183278.6|183386.5|183296.5|183431.1|183310.1|183361.2|183258.7|167
1740078000000|2025-02-20 19:00:00|183378.3|183288.3|183406.7|183316.7|183413.2|183323.2|183366.4|183276.4|306
1740078300000|2025-02-20 19:05:00|183404.9|183314.9|183475.9|183385.9|183491.8|183401.8|183390.5|183300.5|323
1740078600000|2025-02-20 19:10:00|183477.8|183387.8|183466.3|183376.3|183477.8|183387.8|183466|183376|37
1740078900000|2025-02-20 19:15:00|183469.1|183379.1|183480.1|183390.1|183491.5|183401.5|183469.1|183379.1|79
1740079200000|2025-02-20 19:20:00|183482.8|183392.8|183510.4|183380.4|183516|183410.4|183476.7|183375.9|199
1740079500000|2025-02-20 19:25:00|183511.8|183381.8|183475.1|183385.1|183535.9|183417.7|183465.1|183375.1|261
1740079800000|2025-02-20 19:30:00|183483.4|183393.4|183490.1|183400.1|183525|183435|183473|183383|112
1740080100000|2025-02-20 19:35:00|183483|183393|183468.1|183378.1|183493|183403|183461|183371|183
1740080400000|2025-02-20 19:40:00|183463.2|183373.2|183410.1|183320.1|183487.6|183378.8|183392.4|183302.4|69
1740080700000|2025-02-20 19:45:00|183415.9|183325.9|183362|183272|183428.1|183338.1|183357.9|183267.9|154
1740081000000|2025-02-20 19:50:00|183367.1|183277.1|183395.1|183305.1|183408.3|183318.3|183367.1|183277.1|93
1740081300000|2025-02-20 19:55:00|183396.4|183306.4|183400.3|183270.3|183436.2|183342.9|183385.7|183269.1|345
1740081600000|2025-02-20 20:00:00|183401.7|183271.7|183443.7|183353.7|183446.2|183356.2|183380.3|183271.7|79
1740081900000|2025-02-20 20:05:00|183441.3|183351.3|183440.5|183350.5|183453|183363|183438.9|183348.9|102
1740082200000|2025-02-20 20:10:00|183443.1|183353.1|183475.6|183385.6|183494.3|183404.3|183435.2|183345.2|442
1740082500000|2025-02-20 20:15:00|183482.2|183392.2|183466.1|183376.1|183483.2|183393.2|183456.7|183366.7|504
1740082800000|2025-02-20 20:20:00|183468.8|183378.8|183425.7|183335.7|183481.7|183391.7|183400.9|183310.9|456
1740083100000|2025-02-20 20:25:00|183418.2|183328.2|183415.8|183325.8|183433.4|183343.4|183401.7|183311.7|601
1740083400000|2025-02-20 20:30:00|183405.5|183315.5|183382|183292|183432.4|183342.4|183371.1|183281.1|352
1740083700000|2025-02-20 20:35:00|183388.8|183298.8|183402.1|183312.1|183413|183323|183371.6|183281.6|255
1740084000000|2025-02-20 20:40:00|183397.4|183307.4|183373.6|183283.6|183434.7|183344.7|183365.3|183275.3|315
1740084300000|2025-02-20 20:45:00|183364.8|183274.8|183349.1|183259.1|183380.8|183290.8|183348.2|183258.2|108
1740084600000|2025-02-20 20:50:00|183343.2|183253.2|183368.4|183278.4|183386.1|183296.1|183343.2|183253.2|177
1740084900000|2025-02-20 20:55:00|183365.5|183275.5|183362.3|183272.3|183377.8|183287.8|183353.7|183263.7|210
1740085200000|2025-02-20 21:00:00|183361.9|183271.9|183364.2|183274.2|183373.7|183283.7|183351|183261|25
1740085500000|2025-02-20 21:05:00|183376.3|183286.3|183376|183286|183376.3|183286.3|183364.7|183274.7|19
1740085800000|2025-02-20 21:10:00|183375.2|183285.2|183366.5|183276.5|183376.8|183286.8|183360|183270|24
1740086100000|2025-02-20 21:15:00|183377.3|183287.3|183377.4|183287.4|183383.4|183293.4|183373.5|183283.5|12
1740086400000|2025-02-20 21:20:00|183376.1|183286.1|183374.8|183284.8|183377.3|183287.3|183367.6|183277.6|13
1740086700000|2025-02-20 21:25:00|183375.8|183285.8|183365.5|183275.5|183375.8|183285.8|183362.3|183272.3|19
1740087000000|2025-02-20 21:30:00|183364.9|183274.9|183370.2|183280.2|183371.4|183281.4|183363.6|183273.6|18
1740087300000|2025-02-20 21:35:00|183370.7|183280.7|183392.4|183262.4|183393.5|183280.7|183368|183259.3|11
1740087600000|2025-02-20 21:40:00|183392.5|183262.5|183369.5|183239.5|183394|183264|183300.6|183145.8|61
1740087900000|2025-02-20 21:45:00|183364.5|183234.5|183388.4|183185.1|183394.6|183237.9|183357.3|183185.1|203
1740088200000|2025-02-20 21:50:00|183392|183219.8|183363.3|183233.3|183392|183235.5|183348|183218|326
1740088500000|2025-02-20 21:55:00|183413.6|183195.8|183726.5|183384.5|183733.5|183391.5|183409.7|183148.5|579
1740088800000|2025-02-20 22:00:00|183721|183379|183683.5|183341.5|183721|183379|183683.5|183341.5|2
1740091500000|2025-02-20 22:45:00|183683.6|183341.6|183683.5|183341.5|183683.6|183341.6|183683.5|183341.5|2
1740091800000|2025-02-20 22:50:00|183683.6|183341.6|183683.6|183341.6|183683.6|183341.6|183683.6|183341.6|1
1740092400000|2025-02-20 23:00:00|183721|183379|183535.7|183193.7|183721|183379|183535.7|183193.7|33
1740092700000|2025-02-20 23:05:00|183558.5|183216.5|183535.8|183193.8|183558.5|183314.3|183438.5|183169.2|19
1740093000000|2025-02-20 23:10:00|183533.3|183191.3|183407.8|183277.8|183533.3|183316.6|183406.7|183147.8|19
1740093300000|2025-02-20 23:15:00|183420.7|183290.7|183405.4|183275.4|183516.4|183290.7|183404.8|183137.5|19
1740093600000|2025-02-20 23:20:00|183511.8|183169.8|183516|183174|183516|183278|183405.5|183138.3|19
1740093900000|2025-02-20 23:25:00|183405.8|183275.8|183512.6|183170.6|183573.2|183300|183383.6|183110.4|20
1740094200000|2025-02-20 23:30:00|183479.1|183137.1|183471.6|183210.3|183513.8|183212.2|183471.6|183137.1|23
1740094500000|2025-02-20 23:35:00|183487.7|183145.7|183499.7|183157.7|183499.7|183211.1|183470.7|183129.8|20
1740094800000|2025-02-20 23:40:00|183470.9|183209.6|183469.8|183208.5|183505.9|183210.1|183469.8|183141.3|17
1740095100000|2025-02-20 23:45:00|183483.3|183141.3|183450.7|183232.9|183503.4|183232.9|183449.2|183141.3|14
1740095400000|2025-02-20 23:50:00|183504.4|183162.4|183405.9|183275.9|183522.9|183275.9|183405.5|183158.7|15
1740095700000|2025-02-20 23:55:00|183522|183180|183417.1|183287.1|183523.7|183287.1|183405.9|183178.4|21
1740096000000|2025-02-21 00:00:00|183405.7|183275.7|183345.2|183215.2|183465.4|183287.1|183333.5|183110.1|32
1740096300000|2025-02-21 00:05:00|183410.6|183139.4|183346.2|183216.2|183415.7|183218.9|183334.9|183139.4|32
1740096600000|2025-02-21 00:10:00|183411.2|183153.5|183344.7|183214.7|183417.8|183226.7|183344.7|183151.7|34
1740096900000|2025-02-21 00:15:00|183400.8|183153.1|183357.4|183227.4|183414.7|183227.4|183354.3|183153.1|35
1740097200000|2025-02-21 00:20:00|183397.3|183162|183406.3|183165.9|183410.7|183228|183355.2|183162|21
1740097500000|2025-02-21 00:25:00|183357.7|183227.7|183450.3|183227.1|183461.4|183275.8|183357.7|183166.5|15
1740097800000|2025-02-21 00:30:00|183453|183275.1|183367.5|183237.5|183465.4|183275.1|183367.3|183198|27
1740098100000|2025-02-21 00:35:00|183408.6|183200.3|183402.6|183272.6|183412.7|183277.1|183371.5|183194.8|16
1740098400000|2025-02-21 00:40:00|183405.1|183275.1|183407.7|183277.7|183412.1|183282.1|183401.5|183271.5|40
1740098700000|2025-02-21 00:45:00|183405.9|183275.9|183401.1|183271.1|183409.1|183279.1|183400.7|183270.7|38
1740099000000|2025-02-21 00:50:00|183408.1|183278.1|183406.8|183276.8|183442.7|183278.6|183401.6|183238.7|20
1740099300000|2025-02-21 00:55:00|183406.7|183276.7|183402.2|183272.2|183406.7|183276.7|183399.1|183269.1|18
1740099600000|2025-02-21 01:00:00|183415.1|183285.1|183414.3|183284.3|183415.8|183285.8|183385.5|183255.5|65
1740099900000|2025-02-21 01:05:00|183405.8|183275.8|183422.6|183332.6|183509.5|183379.5|183405.7|183275.7|107
1740100200000|2025-02-21 01:10:00|183432.4|183342.4|183394|183304|183453.8|183363.8|183358|183256.4|120
1740100500000|2025-02-21 01:15:00|183384.7|183294.7|183330.9|183240.9|183426|183314|183302|183195.3|138
1740100800000|2025-02-21 01:20:00|183328.8|183238.8|183393|183263|183402.4|183283.1|183317.7|183227.7|85
1740101100000|2025-02-21 01:25:00|183394.7|183264.7|183501|183411|183528.4|183438.4|183393.7|183263.7|204
1740101400000|2025-02-21 01:30:00|183494.8|183404.8|183573.5|183483.5|183579.9|183489.9|183458.6|183362.4|438
1740101700000|2025-02-21 01:35:00|183576.7|183486.7|183598.9|183508.9|183614.9|183517.5|183540.8|183413.6|320
1740102000000|2025-02-21 01:40:00|183590|183500|183645.6|183555.6|183690.8|183600.8|183581.7|183491.7|480
1740102300000|2025-02-21 01:45:00|183638.1|183548.1|183673|183583|183689.2|183599.2|183611.9|183521.9|449
1740102600000|2025-02-21 01:50:00|183664.7|183574.7|183645.4|183555.4|183676.4|183586.4|183618.9|183528.9|206
1740102900000|2025-02-21 01:55:00|183641.1|183551.1|183682.6|183592.6|183686|183596|183622.6|183532.6|214
1740103200000|2025-02-21 02:00:00|183674.9|183584.9|183622.8|183532.8|183701.5|183600.6|183604.6|183514.6|150
1740103500000|2025-02-21 02:05:00|183630.3|183540.3|183556.1|183466.1|183631.6|183541.6|183548.1|183458.1|224
1740103800000|2025-02-21 02:10:00|183548.1|183458.1|183360.6|183270.6|183548.3|183458.1|183334.5|183210.4|422
1740104100000|2025-02-21 02:15:00|183360.7|183270.7|183342.4|183252.4|183370.8|183280.8|183305.6|183206.6|506
1740104400000|2025-02-21 02:20:00|183349.7|183259.7|183364.5|183274.5|183392.5|183302.5|183339.2|183249.2|459
1740104700000|2025-02-21 02:25:00|183378.5|183288.5|183473.5|183383.5|183489.3|183399.3|183358.5|183268.5|380
1740105000000|2025-02-21 02:30:00|183472.4|183382.4|183429.1|183339.1|183514|183424|183423.5|183333.5|603
1740105300000|2025-02-21 02:35:00|183438|183348|183449.9|183359.9|183502|183395.5|183421.2|183307.2|551
1740105600000|2025-02-21 02:40:00|183456.5|183366.5|183420.7|183330.7|183459.4|183369.4|183376.1|183286.1|279
1740105900000|2025-02-21 02:45:00|183417.3|183327.3|183300.6|183210.6|183432.5|183342.5|183290.2|183200.2|399
1740106200000|2025-02-21 02:50:00|183299|183209|183306.1|183216.1|183351.5|183261.5|183286.4|183196.4|310
1740106500000|2025-02-21 02:55:00|183296.3|183206.3|183340.9|183250.9|183355.3|183265.3|183285.1|183195.1|290
1740106800000|2025-02-21 03:00:00|183350.1|183260.1|183365.7|183275.7|183384.3|183294.3|183315.8|183225.8|263
1740107100000|2025-02-21 03:05:00|183374.4|183284.4|183355.4|183265.4|183383.8|183293.8|183327.6|183237.6|277
1740107400000|2025-02-21 03:10:00|183347.2|183257.2|183417.9|183327.9|183470.5|183376.3|183335.5|183245.5|535
1740107700000|2025-02-21 03:15:00|183425.6|183335.6|183364.2|183274.2|183432.2|183342.2|183355.3|183265.3|262
1740108000000|2025-02-21 03:20:00|183372.4|183282.4|183369.2|183279.2|183401.5|183311.5|183345.2|183255.2|137
1740108300000|2025-02-21 03:25:00|183378.6|183288.6|183358.8|183268.8|183417|183327|183339.5|183249.5|155
1740108600000|2025-02-21 03:30:00|183362.7|183272.7|183389|183299|183419.1|183329.1|183362.7|183242.4|284
1740108900000|2025-02-21 03:35:00|183396.1|183306.1|183373.6|183283.6|183410.3|183320.3|183366.4|183276.4|263
1740109200000|2025-02-21 03:40:00|183377.1|183287.1|183385.4|183295.4|183397.1|183307.1|183349.7|183259.7|106
1740109500000|2025-02-21 03:45:00|183379.3|183289.3|183383.8|183293.8|183417.7|183327.7|183352.8|183262.8|118
1740109800000|2025-02-21 03:50:00|183375.6|183285.6|183353.1|183263.1|183395.7|183305.7|183353.1|183230.7|68
1740110100000|2025-02-21 03:55:00|183345.2|183255.2|183381.1|183291.1|183407.6|183317.6|183345.2|183255.2|94
1740110400000|2025-02-21 04:00:00|183387.7|183297.7|183377.5|183287.5|183410.9|183320.9|183351.6|183234.6|104
1740110700000|2025-02-21 04:05:00|183383.5|183293.5|183375.5|183285.5|183400.8|183310.8|183356.6|183266.6|110
1740111000000|2025-02-21 04:10:00|183365.5|183275.5|183396.8|183306.8|183421.2|183331.2|183327.3|183221.5|347
1740111300000|2025-02-21 04:15:00|183404.8|183314.8|183361.7|183271.7|183409.9|183319.9|183352.7|183246.7|256
1740111600000|2025-02-21 04:20:00|183365.9|183275.9|183356.2|183266.2|183408.2|183318.2|183338.2|183248.2|305
1740111900000|2025-02-21 04:25:00|183350.4|183260.4|183416.6|183326.6|183421.8|183331.8|183336.8|183246.8|150
1740112200000|2025-02-21 04:30:00|183404.2|183314.2|183377.5|183287.5|183422.6|183332.6|183368.5|183278.5|153
1740112500000|2025-02-21 04:35:00|183386.1|183296.1|183400.6|183310.6|183430.8|183340.8|183376.9|183286.9|149
1740112800000|2025-02-21 04:40:00|183393.1|183303.1|183456|183326|183456|183354.7|183392.6|183302.6|49
1740113100000|2025-02-21 04:45:00|183440.5|183350.5|183529.6|183439.6|183541.4|183451.4|183432.8|183342.8|158
1740113400000|2025-02-21 04:50:00|183520.1|183430.1|183480.1|183390.1|183526.5|183436.5|183466.1|183376.1|367
1740113700000|2025-02-21 04:55:00|183487.1|183397.1|183530.8|183440.8|183540.4|183450.4|183467.4|183366|112
1740114000000|2025-02-21 05:00:00|183535.2|183445.2|183493.8|183403.8|183538.9|183448.9|183453.7|183363.7|415
1740114300000|2025-02-21 05:05:00|183488.5|183398.5|183540.3|183450.3|183571.5|183463.5|183474|183384|202
1740114600000|2025-02-21 05:10:00|183544.7|183454.7|183524|183434|183548|183458|183507.1|183417.1|68
1740114900000|2025-02-21 05:15:00|183518.1|183428.1|183515.9|183425.9|183524|183434|183459.9|183369.9|404
1740115200000|2025-02-21 05:20:00|183522.1|183432.1|183521.5|183431.5|183546.3|183456.3|183493.7|183403.7|176
1740115500000|2025-02-21 05:25:00|183513.5|183423.5|183513|183423|183540.3|183450.3|183479|183389|204
1740115800000|2025-02-21 05:30:00|183504.9|183414.9|183515|183425|183543.7|183453.7|183490.2|183400.2|185
1740116100000|2025-02-21 05:35:00|183506.6|183416.6|183544.1|183454.1|183550.9|183460.9|183504.9|183414.9|181
1740116400000|2025-02-21 05:40:00|183538.1|183448.1|183637.4|183547.4|183650.8|183560.8|183538.1|183448.1|476
1740116700000|2025-02-21 05:45:00|183635.2|183545.2|183636.3|183546.3|183646|183556|183608.2|183518.2|373
1740117000000|2025-02-21 05:50:00|183643|183553|183690.5|183600.5|183735.4|183645.4|183617.7|183527.7|266
1740117300000|2025-02-21 05:55:00|183699.9|183609.9|183682.9|183592.9|183726.8|183636.8|183638.5|183548.5|454
1740117600000|2025-02-21 06:00:00|183691.2|183601.2|183659.2|183569.2|183703.5|183613.5|183641.3|183551.3|173
1740117900000|2025-02-21 06:05:00|183659.3|183569.3|183649.7|183559.7|183672.3|183582.3|183640.3|183550.3|106
1740118200000|2025-02-21 06:10:00|183648.4|183558.4|183648.4|183558.4|183675.2|183585.2|183635.9|183545.9|80
1740118500000|2025-02-21 06:15:00|183656.1|183566.1|183659.7|183569.7|183669.5|183579.5|183635.6|183545.6|88
1740118800000|2025-02-21 06:20:00|183665.8|183575.8|183711.6|183621.6|183733.6|183643.6|183652.4|183562.4|66
1740119100000|2025-02-21 06:25:00|183705.2|183615.2|183827.6|183737.6|183879.3|183756|183705.2|183615.2|263
1740119400000|2025-02-21 06:30:00|183845|183715|183786.6|183696.6|183857.1|183767.1|183782.9|183692.9|571
1740119700000|2025-02-21 06:35:00|183781.4|183691.4|183715.4|183625.4|183794.6|183704.6|183711.5|183597.1|103
1740120000000|2025-02-21 06:40:00|183721.7|183631.7|183774.7|183684.7|183779.8|183689.8|183706.7|183595.2|79
1740120300000|2025-02-21 06:45:00|183781.2|183691.2|183750.7|183660.7|183793|183703|183712.2|183622.2|299
1740120600000|2025-02-21 06:50:00|183748.2|183658.2|183732|183642|183767.1|183677.1|183724.2|183629.3|291
1740120900000|2025-02-21 06:55:00|183730.6|183640.6|183707.8|183617.8|183774.3|183671|183693|183603|200
1740121200000|2025-02-21 07:00:00|183702|183612|183539.6|183449.6|183702.8|183612.8|183539.6|183449.6|157
1740121500000|2025-02-21 07:05:00|183536.9|183446.9|183499.2|183409.2|183572.6|183482.6|183493.3|183403.3|143
1740121800000|2025-02-21 07:10:00|183500.6|183410.6|183600.9|183510.9|183621.2|183531.2|183500.6|183410.6|138
1740122100000|2025-02-21 07:15:00|183598.8|183508.8|183593|183503|183619.4|183529.4|183560.5|183470.5|117
1740122400000|2025-02-21 07:20:00|183581.4|183491.4|183573.3|183483.3|183621.1|183531.1|183529.1|183439.1|137
1740122700000|2025-02-21 07:25:00|183581.5|183491.5|183463.9|183373.9|183582.5|183492.5|183443.3|183353.3|198
1740123000000|2025-02-21 07:30:00|183465.6|183375.6|183587.2|183497.2|183638.4|183548.4|183435|183345|297
1740123300000|2025-02-21 07:35:00|183583.2|183493.2|183523.6|183433.6|183598.4|183508.4|183493.2|183403.2|217
1740123600000|2025-02-21 07:40:00|183519.7|183429.7|183461.6|183331.6|183589.2|183490.7|183461.6|183331.6|160
1740123900000|2025-02-21 07:45:00|183451|183321|183305.2|183215.2|183451|183347|183258.8|183168.8|203
1740124200000|2025-02-21 07:50:00|183297.7|183207.7|183346|183256|183361.2|183271.2|183262.5|183172.5|189
1740124500000|2025-02-21 07:55:00|183342.9|183252.9|183410.9|183320.9|183435.9|183345.9|183342.9|183252.9|96
1740124800000|2025-02-21 08:00:00|183408.8|183318.8|183472.1|183382.1|183472.1|183382.1|183375.8|183285.8|184
1740125100000|2025-02-21 08:05:00|183466.3|183376.3|183391.7|183301.7|183523.7|183403|183358|183268|222
1740125400000|2025-02-21 08:10:00|183393.7|183303.7|183427.1|183337.1|183509|183419|183384.6|183294.6|195
1740125700000|2025-02-21 08:15:00|183491.8|183401.8|183529.5|183439.5|183621.9|183531.9|183457.4|183367.4|484
1740126000000|2025-02-21 08:20:00|183531.5|183441.5|183492.9|183362.9|183578.3|183488.3|183455.6|183325.6|364
1740126300000|2025-02-21 08:25:00|183503.3|183373.3|183416.5|183326.5|183513.5|183383.5|183352.3|183262.3|319
1740126600000|2025-02-21 08:30:00|183355.5|183225.5|183443.2|183353.2|183470.1|183380.1|183341.2|183225.5|211
1740126900000|2025-02-21 08:35:00|183441.3|183351.3|183418.3|183328.3|183465.4|183375.4|183382.5|183292.5|151
1740127200000|2025-02-21 08:40:00|183421.3|183331.3|183401.3|183311.3|183427.6|183337.6|183321.2|183231.2|219
1740127500000|2025-02-21 08:45:00|183396.9|183306.9|183449.9|183359.9|183469.8|183379.8|183382.8|183292.8|210
1740127800000|2025-02-21 08:50:00|183452.4|183362.4|183549.6|183459.6|183549.6|183459.6|183434.2|183344.2|236
1740128100000|2025-02-21 08:55:00|183599.7|183509.7|183657.2|183567.2|183658.9|183568.9|183550.3|183460.3|231
1740128400000|2025-02-21 09:00:00|183659.7|183569.7|183522.5|183432.5|183716.2|183626.2|183512.5|183422.5|293
1740128700000|2025-02-21 09:05:00|183525.1|183435.1|183585.6|183495.6|183599.7|183509.7|183495|183405|232
1740129000000|2025-02-21 09:10:00|183586.3|183496.3|183642.4|183552.4|183645|183555|183583|183493|135
1740129300000|2025-02-21 09:15:00|183644.1|183554.1|183798.2|183708.2|183839.1|183749.1|183643|183553|334
1740129600000|2025-02-21 09:20:00|183800.8|183710.8|183828.6|183738.6|183899.6|183769.6|183780.8|183690.8|187
1740129900000|2025-02-21 09:25:00|183832|183742|183785.7|183695.7|183862.5|183772.5|183782.5|183692.5|145
1740130200000|2025-02-21 09:30:00|183786|183696|183749.3|183659.3|183805.1|183715.1|183717.7|183627.7|178
1740130500000|2025-02-21 09:35:00|183751.8|183661.8|183779.6|183689.6|183784.7|183694.7|183694.7|183604.7|184
1740130800000|2025-02-21 09:40:00|183783.2|183693.2|183795.1|183705.1|183831.1|183741.1|183750|183649.5|146
1740131100000|2025-02-21 09:45:00|183800.1|183710.1|183736.1|183606.1|183828.7|183738.7|183724|183594|125
1740131400000|2025-02-21 09:50:00|183723.7|183593.7|183673.3|183543.3|183731.3|183601.3|183623.5|183533.5|143
1740131700000|2025-02-21 09:55:00|183701.3|183500.4|183647.6|183517.6|183709.5|183553.9|183622|183492|70
1740132000000|2025-02-21 10:00:00|183635.7|183505.7|183544|183454|183635.7|183513.2|183521.3|183431.3|146
1740132300000|2025-02-21 10:05:00|183540.4|183450.4|183635.4|183545.4|183647.1|183557.1|183540.4|183450.4|193
1740132600000|2025-02-21 10:10:00|183638.8|183548.8|183605.2|183515.2|183667.5|183577.5|183590.8|183500.8|244
1740132900000|2025-02-21 10:15:00|183601.5|183511.5|183635.5|183545.5|183644.9|183554.9|183588.5|183498.5|211
1740133200000|2025-02-21 10:20:00|183637.9|183547.9|183605.5|183515.5|183637.9|183547.9|183567.2|183477.2|201
1740133500000|2025-02-21 10:25:00|183607.5|183517.5|183567.4|183477.4|183623.9|183533.9|183552.1|183462.1|196
1740133800000|2025-02-21 10:30:00|183569.9|183479.9|183621.9|183531.9|183631|183541|183541.4|183451.4|216
1740134100000|2025-02-21 10:35:00|183624.8|183534.8|183589.8|183499.8|183644.3|183554.3|183583.6|183493.6|134
1740134400000|2025-02-21 10:40:00|183589.2|183499.2|183536.8|183446.8|183618.5|183506|183526.9|183409.1|145
1740134700000|2025-02-21 10:45:00|183540.8|183450.8|183559.7|183469.7|183585.8|183495.8|183540.8|183450.8|73
1740135000000|2025-02-21 10:50:00|183555.7|183465.7|183550.2|183460.2|183559.4|183469.4|183527.6|183437.6|119
1740135300000|2025-02-21 10:55:00|183553.3|183463.3|183565.3|183475.3|183574.3|183484.3|183521.1|183431.1|183
1740135600000|2025-02-21 11:00:00|183563.1|183473.1|183583.7|183493.7|183591.6|183501.6|183534.9|183444.9|183
1740135900000|2025-02-21 11:05:00|183586.7|183496.7|183500.6|183410.6|183601.3|183511.3|183486.6|183396.6|162
1740136200000|2025-02-21 11:10:00|183498.4|183408.4|183476|183386|183513.1|183408.4|183451.7|183344.8|58
1740136500000|2025-02-21 11:15:00|183488.2|183358.2|183481.1|183391.1|183503.8|183413.8|183450.2|183355.5|60
1740136800000|2025-02-21 11:20:00|183484.7|183394.7|183459.5|183369.5|183507.9|183417.9|183454|183364|98
1740137100000|2025-02-21 11:25:00|183465.7|183375.7|183468.3|183378.3|183475.1|183385.1|183452.6|183362.6|63
1740137400000|2025-02-21 11:30:00|183470.7|183380.7|183526.6|183436.6|183529.1|183439.1|183443|183353|135
1740137700000|2025-02-21 11:35:00|183531.3|183441.3|183694.3|183604.3|183736.4|183646.4|183531.3|183441.3|212
1740138000000|2025-02-21 11:40:00|183698.2|183608.2|183642.2|183512.2|183722.3|183623.9|183630.6|183500.6|159
1740138300000|2025-02-21 11:45:00|183653.7|183523.7|183546.2|183416.2|183655.5|183525.5|183546.2|183416.2|34
1740138600000|2025-02-21 11:50:00|183532.4|183402.4|183553.2|183463.2|183564.7|183473.1|183532.4|183402.4|53
1740138900000|2025-02-21 11:55:00|183553.3|183463.3|183495.4|183405.4|183568.5|183478.5|183486.7|183396.7|125
1740139200000|2025-02-21 12:00:00|183490.1|183400.1|183537.3|183447.3|183565.2|183474.6|183487.8|183380.1|140
1740139500000|2025-02-21 12:05:00|183539.3|183449.3|183599.6|183509.6|183605.9|183515.9|183517.9|183427.9|115
1740139800000|2025-02-21 12:10:00|183597.6|183507.6|183688.9|183598.9|183718.7|183628.7|183597.6|183507.6|446
1740140100000|2025-02-21 12:15:00|183683.7|183593.7|183738|183648|183831.1|183741.1|183680.2|183590.2|300
1740140400000|2025-02-21 12:20:00|183745.1|183655.1|183744.2|183654.2|183779.5|183689.5|183713|183623|137
1740140700000|2025-02-21 12:25:00|183742.3|183652.3|183715.8|183625.8|183764.7|183674.7|183698.4|183608.4|202
1740141000000|2025-02-21 12:30:00|183718.8|183628.8|183721.7|183631.7|183756.3|183666.3|183714.6|183624.6|126
1740141300000|2025-02-21 12:35:00|183715.3|183625.3|183772.6|183682.6|183801.2|183711.2|183708.6|183618.6|179
1740141600000|2025-02-21 12:40:00|183768.7|183678.7|183792.1|183702.1|183808.1|183718.1|183734.5|183644.5|228
1740141900000|2025-02-21 12:45:00|183794.4|183704.4|183827.6|183737.6|183869.6|183779.6|183756.2|183666.2|267
1740142200000|2025-02-21 12:50:00|183826.5|183736.5|183966.1|183876.1|183975.3|183885.3|183824.3|183734.3|269
1740142500000|2025-02-21 12:55:00|183966.7|183876.7|183967.9|183877.9|183976|183886|183937.6|183847.6|264
1740142800000|2025-02-21 13:00:00|183972.1|183882.1|183989.4|183899.4|183991.7|183901.7|183948|183858|180
1740143100000|2025-02-21 13:05:00|183986.6|183896.6|183948.7|183858.7|183995.3|183905.3|183935|183845|176
1740143400000|2025-02-21 13:10:00|183945|183855|183931|183841|183974.2|183884.2|183912|183822|206
1740143700000|2025-02-21 13:15:00|183929.2|183839.2|183921.9|183831.9|183962|183872|183906.3|183816.3|213
1740144000000|2025-02-21 13:20:00|183924.4|183834.4|183914|183824|183955.2|183865.2|183894.8|183804.8|289
1740144300000|2025-02-21 13:25:00|183918.9|183828.9|183881.6|183791.6|183935.8|183845.8|183873.8|183783.8|214
1740144600000|2025-02-21 13:30:00|183876.8|183786.8|183854|183764|183884.2|183794.2|183807.9|183717.9|328
1740144900000|2025-02-21 13:35:00|183856.5|183766.5|183875.4|183785.4|183897.3|183807.3|183854.3|183764.3|142
1740145200000|2025-02-21 13:40:00|183879.3|183789.3|183868.8|183778.8|183880.7|183790.7|183798.5|183708.5|231
1740145500000|2025-02-21 13:45:00|183863.6|183773.6|183853.2|183763.2|183873.6|183783.6|183802.9|183712.9|379
1740145800000|2025-02-21 13:50:00|183853.5|183763.5|183824.2|183734.2|183883.2|183778.2|183815.1|183725.1|293
1740146100000|2025-02-21 13:55:00|183825|183735|183771.6|183641.6|183840|183750|183746.2|183641.6|228
1740146400000|2025-02-21 14:00:00|183770.3|183640.3|183532.3|183442.3|183777.1|183647.1|183469.1|183379.1|180
1740146700000|2025-02-21 14:05:00|183525.2|183435.2|183458.5|183368.5|183555.9|183465.9|183430.6|183340.6|364
1740147000000|2025-02-21 14:10:00|183454.7|183364.7|183447.7|183357.7|183461.2|183371.2|183352|183262|246
1740147300000|2025-02-21 14:15:00|183449|183359|183498.7|183408.7|183528.5|183438.5|183441.7|183351.7|173
1740147600000|2025-02-21 14:20:00|183497.9|183407.9|183530.4|183440.4|183545.6|183455.6|183457|183367|152
1740147900000|2025-02-21 14:25:00|183527.2|183437.2|183414.8|183324.8|183531.1|183441.1|183366.3|183276.3|193
1740148200000|2025-02-21 14:30:00|183419.6|183329.6|183452.7|183362.7|183502.7|183412.7|183416.5|183326.5|337
1740148500000|2025-02-21 14:35:00|183451|183361|183510.7|183420.7|183530.2|183440.2|183443.8|183353.8|271
1740148800000|2025-02-21 14:40:00|183506.5|183416.5|183518.8|183281.2|183518.8|183416.5|183396.1|183281.2|248
1740149100000|2025-02-21 14:45:00|183547.7|183205.7|183174.1|183084.1|183548.5|183297.9|183103.9|183013.9|344
1740149400000|2025-02-21 14:50:00|183170.6|183080.6|183114.5|183024.5|183186.6|183096.6|183096.5|182996.5|223
1740149700000|2025-02-21 14:55:00|183107|183017|183231.3|182993.7|183234.5|183101.5|183102.5|182993.7|259
1740150000000|2025-02-21 15:00:00|183230.5|183001.5|183172.3|183082.3|183230.5|183084.3|183041.5|182951.5|540
1740150300000|2025-02-21 15:05:00|183179.5|183089.5|183234.1|183144.1|183303.5|183213.5|183118|183028|545
1740150600000|2025-02-21 15:10:00|183236.2|183146.2|183336.2|183246.2|183402.1|183312.1|183167.2|183077.2|455
1740150900000|2025-02-21 15:15:00|183338.2|183248.2|183349.9|183259.9|183377|183283.6|183283.9|183193.9|447
1740151200000|2025-02-21 15:20:00|183346|183256|183472.8|183382.8|183486|183396|183309.9|183219.9|446
1740151500000|2025-02-21 15:25:00|183468.9|183378.9|183533.9|183443.9|183575.6|183485.6|183420.8|183330.8|523
1740151800000|2025-02-21 15:30:00|183540.6|183450.6|183522.2|183432.2|183565.2|183475.2|183495.2|183405.2|507
1740152100000|2025-02-21 15:35:00|183519.9|183429.9|183438|183348|183519.9|183429.9|183410|183299.2|227
1740152400000|2025-02-21 15:40:00|183440.4|183350.4|183493.1|183403.1|183499.3|183409.3|183398|183308|177
1740152700000|2025-02-21 15:45:00|183483.5|183393.5|183334.8|183244.8|183483.5|183393.5|183315.1|183225.1|276
1740153000000|2025-02-21 15:50:00|183328.8|183238.8|183257.8|183167.8|183328.9|183238.9|183229.2|183139.2|321
1740153300000|2025-02-21 15:55:00|183260.1|183170.1|183260.9|183170.9|183340.6|183250.6|183251|183161|272
1740153600000|2025-02-21 16:00:00|183254.6|183164.6|183230.6|183140.6|183273.3|183183.3|183180.8|183090.8|306
1740153900000|2025-02-21 16:05:00|183232.6|183142.6|183269.1|183179.1|183269.1|183179.1|183205.7|183115.7|211
1740154200000|2025-02-21 16:10:00|183265.1|183175.1|183232.4|183142.4|183286.2|183196.2|183218.7|183128.7|389
1740154500000|2025-02-21 16:15:00|183236.4|183146.4|183252.5|183162.5|183308.3|183218.3|183213.1|183123.1|521
1740154800000|2025-02-21 16:20:00|183249.9|183159.9|183267.9|183177.9|183278.9|183188.9|183211.8|183121.8|654
1740155100000|2025-02-21 16:25:00|183262|183172|183278.5|183188.5|183317.7|183227.7|183253.7|183163.7|439
1740155400000|2025-02-21 16:30:00|183284.8|183194.8|183200.9|183110.9|183284.8|183194.8|183195.9|183105.9|490
1740155700000|2025-02-21 16:35:00|183206.5|183116.5|183175|183085|183211.6|183121.6|183173.4|183083.4|161
1740156000000|2025-02-21 16:40:00|183176|183086|183175.9|183085.9|183185.3|183095.3|183146.9|183056.9|189
1740156300000|2025-02-21 16:45:00|183174.6|183084.6|183221.9|183131.9|183226.5|183136.5|183172.9|183082.9|118
1740156600000|2025-02-21 16:50:00|183220.7|183130.7|183262.3|183172.3|183278.3|183188.3|183197.8|183107.8|291
1740156900000|2025-02-21 16:55:00|183261.2|183171.2|183223.9|183133.9|183282.1|183192.1|183215.3|183125.3|161
1740157200000|2025-02-21 17:00:00|183224.9|183134.9|183195.2|183105.2|183255.4|183165.4|183177.4|183087.4|303
1740157500000|2025-02-21 17:05:00|183193.6|183103.6|183246.4|183156.4|183287.1|183197.1|183192.5|183102.5|230
1740157800000|2025-02-21 17:10:00|183241.3|183151.3|183117.2|183027.2|183242.4|183152.4|183103.8|183013.8|189
1740158100000|2025-02-21 17:15:00|183095.3|183005.3|183147.4|183057.4|183174.9|183084.9|183088.2|182998.2|194
1740158400000|2025-02-21 17:20:00|183152.8|183062.8|183168.3|183078.3|183181.8|183091.8|183133.5|183043.5|132
1740158700000|2025-02-21 17:25:00|183166|183076|183172.1|183082.1|183181.1|183091.1|183134.4|183044.4|177
1740159000000|2025-02-21 17:30:00|183177.5|183087.5|183190|183100|183210.2|183120.2|183144.7|183054.7|246
1740159300000|2025-02-21 17:35:00|183184.3|183094.3|183183.1|183093.1|183204.3|183114.3|183144.5|183054.5|319
1740159600000|2025-02-21 17:40:00|183177.8|183087.8|183121.2|183031.2|183275.4|183185.4|183113.1|183023.1|221
1740159900000|2025-02-21 17:45:00|183116.4|183026.4|183116.8|183026.8|183126.7|183036.7|183100.7|183010.7|272
1740160200000|2025-02-21 17:50:00|183118|183028|183147.7|183057.7|183169.5|183079.5|183111.6|183021.6|72
1740160500000|2025-02-21 17:55:00|183148.9|183058.9|183168.8|183078.8|183183.2|183093.2|183144|183054|179
1740160800000|2025-02-21 18:00:00|183171.5|183081.5|183281.3|183191.3|183304.2|183214.2|183162|183072|330
1740161100000|2025-02-21 18:05:00|183276.1|183186.1|183295.4|183205.4|183335.7|183245.7|183255.6|183165.6|351
1740161400000|2025-02-21 18:10:00|183298.1|183208.1|183479.3|183389.3|183495|183405|183298.1|183208.1|430
1740161700000|2025-02-21 18:15:00|183473.2|183383.2|183442.7|183352.7|183497.7|183407.7|183368.3|183278.3|273
1740162000000|2025-02-21 18:20:00|183440.6|183350.6|183468.7|183378.7|183495.6|183405.6|183402.7|183312.7|429
1740162300000|2025-02-21 18:25:00|183464.2|183374.2|183513.3|183423.3|183521.6|183431.6|183455.3|183365.3|424
1740162600000|2025-02-21 18:30:00|183515.4|183425.4|183662.7|183532.7|183680.5|183550.5|183508.2|183418.2|265
1740162900000|2025-02-21 18:35:00|183653.1|183523.1|183713.1|183623.1|183735.6|183645.6|183610.7|183480.7|135
1740163200000|2025-02-21 18:40:00|183699.5|183609.5|183686.5|183596.5|183758|183668|183680.7|183590.7|123
1740163500000|2025-02-21 18:45:00|183685.5|183595.5|183749|183659|183763.7|183673.7|183683.1|183593.1|124
1740163800000|2025-02-21 18:50:00|183753.6|183663.6|183842.1|183752.1|183887.4|183797.4|183733.6|183643.6|321
1740164100000|2025-02-21 18:55:00|183846.2|183756.2|183709.9|183619.9|183854|183764|183697.3|183607.3|504
1740164400000|2025-02-21 19:00:00|183717.3|183627.3|183653.7|183563.7|183737.3|183647.3|183650.4|183560.4|334
1740164700000|2025-02-21 19:05:00|183659.6|183569.6|183662.8|183572.8|183678.9|183588.9|183642.3|183552.3|198
1740165000000|2025-02-21 19:10:00|183655.1|183565.1|183620.4|183530.4|183674.2|183584.2|183611|183521|305
1740165300000|2025-02-21 19:15:00|183625.7|183535.7|183642.9|183552.9|183666.8|183576.8|183615.4|183525.4|299
1740165600000|2025-02-21 19:20:00|183648.8|183558.8|183688|183598|183737.3|183647.3|183638.4|183548.4|426
1740165900000|2025-02-21 19:25:00|183694.5|183604.5|183699.3|183609.3|183707.6|183617.6|183664.5|183574.5|423
1740166200000|2025-02-21 19:30:00|183698.1|183608.1|183755.1|183665.1|183760.6|183670.6|183687.7|183597.7|171
1740166500000|2025-02-21 19:35:00|183757.7|183667.7|183739.1|183649.1|183782|183692|183728.4|183638.4|295
1740166800000|2025-02-21 19:40:00|183747|183657|183736.9|183646.9|183784.6|183694.6|183730.5|183640.5|314
1740167100000|2025-02-21 19:45:00|183743.8|183653.8|183742.1|183652.1|183750.4|183660.4|183718.6|183628.6|379
1740167400000|2025-02-21 19:50:00|183736.6|183646.6|183736.6|183646.6|183776.9|183686.9|183717.5|183627.5|369
1740167700000|2025-02-21 19:55:00|183742.2|183652.2|183758.6|183668.6|183791.6|183701.6|183722.8|183632.8|449
1740168000000|2025-02-21 20:00:00|183766.7|183676.7|183730.8|183640.8|183786.5|183696.5|183725.1|183635.1|437
1740168300000|2025-02-21 20:05:00|183735.2|183645.2|183678.8|183588.8|183737.5|183647.5|183670.5|183580.5|167
1740168600000|2025-02-21 20:10:00|183672.2|183582.2|183695.5|183605.5|183739.9|183649.9|183672.2|183582.2|232
1740168900000|2025-02-21 20:15:00|183701.5|183611.5|183710.5|183620.5|183719.9|183629.9|183685.8|183595.8|193
1740169200000|2025-02-21 20:20:00|183719.5|183629.5|183712.2|183622.2|183728.2|183638.2|183693.7|183603.7|178
1740169500000|2025-02-21 20:25:00|183706.1|183616.1|183703.4|183613.4|183726|183636|183691.5|183601.5|158
1740169800000|2025-02-21 20:30:00|183699.4|183609.4|183724.9|183634.9|183731.9|183641.9|183680.9|183590.9|214
1740170100000|2025-02-21 20:35:00|183718.4|183628.4|183716.4|183626.4|183732.9|183642.9|183696.8|183606.8|224
1740170400000|2025-02-21 20:40:00|183710.3|183620.3|183690.8|183600.8|183720.6|183630.6|183675.8|183585.8|131
1740170700000|2025-02-21 20:45:00|183699|183609|183690.5|183600.5|183718.7|183628.7|183677.4|183587.4|137
1740171000000|2025-02-21 20:50:00|183680.8|183590.8|183686.9|183596.9|183749.5|183642.4|183680.8|183590.8|125
1740171300000|2025-02-21 20:55:00|183702.5|183612.5|183666.5|183576.5|183736.6|183646.6|183657.9|183567.9|162
1740171600000|2025-02-21 21:00:00|183671|183581|183660.9|183530.9|183671|183581|183624.9|183512.7|45
1740171900000|2025-02-21 21:05:00|183668.4|183538.4|183682.4|183592.4|183701.5|183592.4|183664.2|183538.4|37
1740172200000|2025-02-21 21:10:00|183680.9|183590.9|183669.7|183579.7|183686.2|183592.7|183662.5|183550.9|21
1740172500000|2025-02-21 21:15:00|183669.1|183579.1|183701.1|183571.1|183701.1|183597.2|183658.8|183557.5|27
1740172800000|2025-02-21 21:20:00|183692.8|183562.8|183682.3|183552.3|183692.8|183582.7|183666.6|183552.3|16
1740173100000|2025-02-21 21:25:00|183687.5|183557.5|183640.6|183550.6|183721.4|183591.4|183638.2|183540.4|157
1740173400000|2025-02-21 21:30:00|183638.8|183548.8|183683|183553|183722.6|183555.2|183638.8|183492.9|45
1740173700000|2025-02-21 21:35:00|183723.9|183460.1|183707.9|183423.4|183744.7|183552|183668.6|183372.9|41
1740174000000|2025-02-21 21:40:00|183711.9|183369.9|183675.9|183545.9|183784.9|183594.1|183596.9|183359.9|73
1740174300000|2025-02-21 21:45:00|183664.7|183534.7|184395.1|184053.1|184395.1|184053.1|183652.9|183355.9|85
1740174600000|2025-02-21 21:50:00|184076.5|183734.5|184071|183729|184233.5|183891.5|183921|183579|45
1740174900000|2025-02-21 21:55:00|184021|183679|183871|183529|184071|183729|183821|183479|26
1740344400000|2025-02-23 21:00:00|184173.5|183776.5|184173.5|183776.5|184173.5|183776.5|184173.5|183776.5|1
1740348000000|2025-02-23 22:00:00|184148.5|183801.5|184171|183829|184171|183829|184146|183801.5|3
1740351600000|2025-02-23 23:00:00|184180.7|183838.7|184165.2|183823.2|184180.7|183838.7|184162.7|183820.7|12
1740351900000|2025-02-23 23:05:00|184160.5|183818.5|184165.1|183823.1|184165.1|183823.1|184160.5|183818.5|19
1740352200000|2025-02-23 23:10:00|184168.3|183826.3|184065|183935|184168.3|183935|184055.8|183818|7
1740352500000|2025-02-23 23:15:00|184055.8|183925.8|184055.8|183925.8|184065|183935|184055.8|183925.8|3
1740352800000|2025-02-23 23:20:00|184023.1|183893.1|183790|183660|184065|183935|183790|183660|20
1740353100000|2025-02-23 23:25:00|183815|183685|183815|183685|183840|183710|183790|183660|56
1740353400000|2025-02-23 23:30:00|183790|183660|183815|183685|183815|183685|183790|183660|18
1740353700000|2025-02-23 23:35:00|183824.2|183694.2|183840|183710|183930.2|183710|183787.3|183551.5|29
1740354000000|2025-02-23 23:40:00|183815|183685|183790.3|183660.3|183840|183710|183790.3|183660.3|31
1740354300000|2025-02-23 23:45:00|183816.2|183686.2|183927.3|183622.7|183934.3|183694.2|183790|183554.3|60
1740354600000|2025-02-23 23:50:00|183900.9|183599.1|183791.5|183661.5|183925.9|183725.3|183791.5|183564.1|80
1740354900000|2025-02-23 23:55:00|183815|183685|183840|183710|183840|183710|183793.4|183663.4|14
1740355200000|2025-02-24 00:00:00|183817.1|183687.1|183781|183651|183916.7|183718.6|183779.9|183608.5|38
1740355500000|2025-02-24 00:05:00|183819.9|183689.9|183824.8|183694.8|183902.5|183695.1|183809.8|183617.9|13
1740355800000|2025-02-24 00:10:00|183824.9|183694.9|183818.1|183688.1|183916.9|183699.5|183802.2|183605.1|86
1740356100000|2025-02-24 00:15:00|183810|183680|183767.2|183637.2|183823.7|183693.7|183756.2|183626.2|31
1740356400000|2025-02-24 00:20:00|183753.1|183623.1|183690.4|183560.4|183769.5|183639.5|183684.7|183554.7|16
1740356700000|2025-02-24 00:25:00|183691|183561|183686.6|183556.6|183691.2|183561.2|183677.1|183547.1|13
1740357000000|2025-02-24 00:30:00|183686.8|183556.8|183692.3|183562.3|183696.5|183566.5|183679|183549|13
1740357300000|2025-02-24 00:35:00|183692|183562|183693.8|183563.8|183693.8|183563.8|183682|183552|9
1740357600000|2025-02-24 00:40:00|183693.7|183563.7|183675.3|183545.3|183693.7|183563.7|183675.2|183545.2|51
1740357900000|2025-02-24 00:45:00|183661.1|183531.1|183541.3|183411.3|183661.1|183531.1|183532.5|183402.5|9
1740358200000|2025-02-24 00:50:00|183537|183407|183526|183396|183537|183407|183511.6|183381.6|7
1740358500000|2025-02-24 00:55:00|183519.1|183389.1|183507.5|183377.5|183535.9|183405.9|183507.5|183377.5|24
1740358800000|2025-02-24 01:00:00|183515.7|183385.7|183510.6|183380.6|183518.4|183388.4|183501.5|183371.5|11
1740359100000|2025-02-24 01:05:00|183509.1|183379.1|183492.5|183362.5|183509.1|183379.1|183446.1|183316.1|13
1740359400000|2025-02-24 01:10:00|183512.1|183382.1|183576|183446|183576|183476.8|183482.7|183366.8|63
1740359700000|2025-02-24 01:15:00|183599|183469|183486|183396|183612.6|183501|183479.8|183362.4|100
1740360000000|2025-02-24 01:20:00|183499|183369|183560.5|183470.5|183615.5|183470.5|183477.2|183326.4|88
1740360300000|2025-02-24 01:25:00|183549|183459|183594.9|183504.9|183650|183543.5|183549|183402.9|105
1740360600000|2025-02-24 01:30:00|183584.5|183494.5|183554.3|183464.3|183770.3|183624.3|183541.8|183451.8|146
1740360900000|2025-02-24 01:35:00|183613.3|183394.4|183472.5|183382.5|183613.3|183465|183453|183312.7|75
1740361200000|2025-02-24 01:40:00|183490.4|183360.4|183301.1|183211.1|183490.6|183385.9|183301.1|183211.1|147
1740361500000|2025-02-24 01:45:00|183367.5|183140.2|183299.1|183209.1|183370.6|183219.5|183271.1|183139.1|53
1740361800000|2025-02-24 01:50:00|183401.8|183115|183298.8|183208.8|183402.2|183220.7|183283.6|183114.9|105
1740362100000|2025-02-24 01:55:00|183310.1|183220.1|183302.8|183212.8|183392.9|183222.5|183276.6|183117.9|53
1740362400000|2025-02-24 02:00:00|183312.3|183222.3|183296.5|183206.5|183402.7|183244.2|183286.5|183118.4|99
1740362700000|2025-02-24 02:05:00|183285.6|183195.6|183233.9|183143.9|183325.1|183205.4|183210.2|183051.5|114
1740363000000|2025-02-24 02:10:00|183233.2|183143.2|183213|183123|183244.6|183154.6|183189.8|183099.8|89
1740363300000|2025-02-24 02:15:00|183330|183021.6|183224|183134|183330|183181.6|183182.3|183021.6|54
1740363600000|2025-02-24 02:20:00|183234.2|183144.2|183233.3|183143.3|183313.9|183152.2|183207.5|183043.1|51
1740363900000|2025-02-24 02:25:00|183318.9|183055.1|183190.9|183100.9|183319.1|183138.4|183181.9|183042.4|35
1740364200000|2025-02-24 02:30:00|183181.8|183091.8|183237.6|182999.1|183237.6|183099.3|183170.1|182999.1|18
1740364500000|2025-02-24 02:35:00|183169|183079|183028.6|182938.6|183169|183079|183028.6|182938.6|46
1740364800000|2025-02-24 02:40:00|183015.8|182925.8|183091.7|182961.7|183141.6|182988.7|183011.6|182896|154
1740365100000|2025-02-24 02:45:00|183146|182909.3|183102.5|182972.5|183151.2|182974.8|183093.3|182903.6|95
1740365400000|2025-02-24 02:50:00|183100.2|182970.2|183145.7|182914.1|183150.1|182984.8|183089.6|182908.8|37
1740365700000|2025-02-24 02:55:00|183148.5|182910.1|183158.6|183028.6|183171.6|183041.6|183090.7|182910.1|51
1740366000000|2025-02-24 03:00:00|183205|182986.4|183121.1|182991.1|183207.5|183027.4|183114.6|182924.6|47
1740366300000|2025-02-24 03:05:00|183127.9|182997.9|183116.4|182986.4|183187.5|182999.2|183107.7|182906.9|86
1740366600000|2025-02-24 03:10:00|183115.4|182985.4|183130|183000|183218.6|183001.3|183107.8|182900.7|63
1740366900000|2025-02-24 03:15:00|183118|182988|183120.9|182990.9|183220|183001.1|183104.9|182905.2|61
1740367200000|2025-02-24 03:20:00|183211.8|182906.2|183149.5|183019.5|183212|183043|183125.4|182906.2|45
1740367500000|2025-02-24 03:25:00|183137.5|183007.5|183155.6|183025.6|183221.3|183042.4|183124.4|182968.7|50
1740367800000|2025-02-24 03:30:00|183173.2|183043.2|183131.4|183001.4|183221.4|183062.7|183128.1|182998.1|51
1740368100000|2025-02-24 03:35:00|183142.4|183012.4|183169.9|183039.9|183223.5|183064.7|183130.1|182995.6|58
1740368400000|2025-02-24 03:40:00|183222.5|183014.9|183198.8|183068.8|183293|183125.3|183192.8|183004.4|35
1740368700000|2025-02-24 03:45:00|183293.8|182995.1|183225.1|183095.1|183296.4|183095.1|183207.5|182994.4|38
1740369000000|2025-02-24 03:50:00|183224.1|183094.1|183326.8|183196.8|183335.6|183205.6|183207.1|183038.4|43
1740369300000|2025-02-24 03:55:00|183312.4|183182.4|183264.3|183134.3|183373.1|183199.4|183251.2|183120.7|142
1740369600000|2025-02-24 04:00:00|183255|183125|183345.9|183113.7|183349|183209.8|183251.5|183111.8|264
1740369900000|2025-02-24 04:05:00|183308.2|183178.2|183309.8|183179.8|183321.1|183191.1|183292.1|183162.1|117
1740370200000|2025-02-24 04:10:00|183297.1|183167.1|183292.1|183162.1|183398.5|183204.1|183287.8|183096.3|108
1740370500000|2025-02-24 04:15:00|183407.1|183065.1|183290.8|183160.8|183407.1|183206.3|183283.5|183063.1|55
1740370800000|2025-02-24 04:20:00|183282.2|183152.2|183371.7|183121.5|183374.5|183203|183273.5|183121.5|65
1740371100000|2025-02-24 04:25:00|183375|183124.8|183323.8|183193.8|183376.5|183211.1|183279.5|183114.9|60
1740371400000|2025-02-24 04:30:00|183312.8|183182.8|183290.7|183160.7|183368.1|183201.1|183274.6|183113.1|35
1740371700000|2025-02-24 04:35:00|183301.1|183171.1|183289.6|183159.6|183376|183194.5|183281.9|183103.5|49
1740372000000|2025-02-24 04:40:00|183374.1|183123.9|183289.4|183159.4|183374.1|183179|183253.2|183116.1|55
1740372300000|2025-02-24 04:45:00|183365.7|183115.5|183283.3|183153.3|183400.5|183209.1|183270.1|183115.5|48
1740372600000|2025-02-24 04:50:00|183306.8|183176.8|183271.2|183141.2|183372.7|183176.8|183261.5|183107.9|33
1740372900000|2025-02-24 04:55:00|183296.3|183166.3|183283.8|183153.8|183384.3|183179.9|183260.7|183130.7|77
1740373200000|2025-02-24 05:00:00|183339.4|183130.1|183337.4|183247.4|183362.6|183272.6|183288.3|183117|552
1740373500000|2025-02-24 05:05:00|183342.6|183252.6|183406.5|183276.5|183461.6|183333|183341.3|183237|385
1740373800000|2025-02-24 05:10:00|183386.5|183256.5|183339.2|183209.2|183427.7|183297.7|183314.7|183150.3|276
1740374100000|2025-02-24 05:15:00|183328.7|183198.7|183330|183200|183353.2|183223.2|183315|183185|113
1740374400000|2025-02-24 05:20:00|183341.1|183211.1|183342.4|183212.4|183377.1|183247.1|183305.8|183175.8|240
1740374700000|2025-02-24 05:25:00|183331.9|183201.9|183335.1|183205.1|183405.7|183226.6|183272.7|183100.9|179
1740375000000|2025-02-24 05:30:00|183415.4|183120.3|183364.7|183234.7|183415.4|183266.2|183305.3|183113.1|245
1740375300000|2025-02-24 05:35:00|183362.5|183232.5|183351.3|183221.3|183387.3|183272.8|183328.3|183198.3|207
1740375600000|2025-02-24 05:40:00|183350.6|183220.6|183357.6|183227.6|183370.6|183240.6|183343.5|183213.5|97
1740375900000|2025-02-24 05:45:00|183348.4|183218.4|183342.1|183252.1|183390.8|183269.1|183335.3|183218|208
1740376200000|2025-02-24 05:50:00|183344.5|183254.5|183351.9|183261.9|183372.2|183282.2|183331.5|183241.5|340
1740376500000|2025-02-24 05:55:00|183340.4|183250.4|183401.3|183311.3|183441.5|183328.9|183337.9|183247.6|382
1740376800000|2025-02-24 06:00:00|183400.3|183310.3|183503.5|183373.5|183575.5|183403.6|183400.3|183306.1|265
1740377100000|2025-02-24 06:05:00|183516.6|183386.6|183444.8|183314.8|183516.6|183386.6|183443.8|183313.8|206
1740377400000|2025-02-24 06:10:00|183487|183280.6|183429.1|183299.1|183487|183323.7|183410.7|183280.6|225
1740377700000|2025-02-24 06:15:00|183424|183294|183412.5|183282.5|183442.5|183312.5|183396.6|183266.6|224
1740378000000|2025-02-24 06:20:00|183415.4|183285.4|183411.3|183281.3|183451.6|183291.6|183372.4|183234|186
1740378300000|2025-02-24 06:25:00|183399|183269|183362|183232|183423.9|183287.1|183351.1|183196.8|146
1740378600000|2025-02-24 06:30:00|183353.6|183223.6|183373.2|183243.2|183379.2|183265.8|183350.6|183221.7|90
1740378900000|2025-02-24 06:35:00|183368.2|183238.2|183357.6|183267.6|183368.2|183278.2|183334.8|183238.2|203
1740379200000|2025-02-24 06:40:00|183362|183272|183433.4|183343.4|183465.1|183375.1|183362|183272|172
1740379500000|2025-02-24 06:45:00|183438.9|183348.9|183488.8|183398.8|183515.7|183425.7|183433.6|183343.6|76
1740379800000|2025-02-24 06:50:00|183486.6|183396.6|183362.1|183232.1|183488.4|183398.4|183256.2|183126.2|214
1740380100000|2025-02-24 06:55:00|183361.9|183231.9|183350.6|183220.6|183368.6|183238.6|183340.1|183210.1|86
1740380400000|2025-02-24 07:00:00|183353.6|183223.6|183246.7|183156.7|183361.6|183255.1|183223|183133|174
1740380700000|2025-02-24 07:05:00|183252.9|183162.9|183314.3|183224.3|183363.7|183273.7|183237|183147|186
1740381000000|2025-02-24 07:10:00|183312.3|183222.3|183500.6|183410.6|183504.7|183414.7|183302.4|183212.4|253
1740381300000|2025-02-24 07:15:00|183505.8|183415.8|183530.5|183440.5|183593.3|183503.3|183417.3|183327.3|217
1740381600000|2025-02-24 07:20:00|183533.5|183443.5|183556|183466|183597.6|183507.6|183472.3|183382.3|259
1740381900000|2025-02-24 07:25:00|183554|183464|183691|183601|183703.8|183613.8|183554|183464|204
1740382200000|2025-02-24 07:30:00|183676.2|183586.2|183633.6|183543.6|183687|183597|183566.9|183476.9|275
1740382500000|2025-02-24 07:35:00|183623.9|183533.9|183795.8|183705.8|183830.9|183740.9|183623.9|183533.9|242
1740382800000|2025-02-24 07:40:00|183805.2|183715.2|183850.6|183760.6|183863.1|183773.1|183765.5|183675.5|223
1740383100000|2025-02-24 07:45:00|183854.4|183764.4|183917.5|183827.5|183972.8|183882.8|183851.5|183761.5|213
1740383400000|2025-02-24 07:50:00|183922|183832|183853.6|183763.6|183926.4|183836.4|183839.9|183749.9|182
1740383700000|2025-02-24 07:55:00|183851.1|183761.1|183791.8|183701.8|183859.3|183769.3|183787.9|183697.9|288
1740384000000|2025-02-24 08:00:00|183771.5|183681.5|183859.7|183769.7|183961.9|183871.9|183729|183639|470
1740384300000|2025-02-24 08:05:00|183861.7|183771.7|184010.2|183920.2|184023.3|183933.3|183861.5|183771.5|454
1740384600000|2025-02-24 08:10:00|184007.9|183917.9|184243.7|184153.7|184243.7|184153.7|184007.9|183917.9|350
1740384900000|2025-02-24 08:15:00|184244.6|184154.6|184315.2|184225.2|184371|184281|184136.6|184046.6|362
1740385200000|2025-02-24 08:20:00|184318.4|184228.4|184309.8|184219.8|184375.8|184285.8|184179.9|184089.9|349
1740385500000|2025-02-24 08:25:00|184315.6|184225.6|184197.6|184107.6|184374.6|184255|184180.1|184090.1|416
1740385800000|2025-02-24 08:30:00|184186|184096|184092.6|184002.6|184225.6|184124.7|184065.8|183975.8|365
1740386100000|2025-02-24 08:35:00|184090.2|184000.2|184199.5|184109.5|184210.6|184120.6|184090.2|184000.2|288
1740386400000|2025-02-24 08:40:00|184198.6|184108.6|184197.2|184107.2|184220.6|184130.6|184094.7|184004.7|308
1740386700000|2025-02-24 08:45:00|184207.9|184117.9|183958.9|183868.9|184212|184122|183955.7|183865.7|455
1740387000000|2025-02-24 08:50:00|183964.1|183874.1|183895.6|183805.6|183964.6|183874.6|183831.8|183741.8|291
1740387300000|2025-02-24 08:55:00|183893.6|183803.6|183914.7|183824.7|183947.1|183857.1|183870.5|183780.5|109
1740387600000|2025-02-24 09:00:00|183913.8|183823.8|183787.3|183697.3|183920.2|183830.2|183778.7|183688.7|218
1740387900000|2025-02-24 09:05:00|183788.2|183698.2|183909|183819|183915.7|183825.7|183774.5|183684.5|213
1740388200000|2025-02-24 09:10:00|183917.3|183827.3|183822.6|183732.6|183928.6|183838.6|183818.8|183728.8|251
1740388500000|2025-02-24 09:15:00|183819.6|183729.6|184007.4|183917.4|184027.4|183937.4|183806.5|183716.5|490
1740388800000|2025-02-24 09:20:00|184004.1|183914.1|184164.5|184074.5|184170.6|184080.6|183988.8|183898.8|265
1740389100000|2025-02-24 09:25:00|184169.8|184079.8|184036.4|183946.4|184206.4|184116.4|184019.5|183929.5|324
1740389400000|2025-02-24 09:30:00|184039.1|183949.1|183979.4|183889.4|184040.6|183950.6|183978.4|183888.4|137
1740389700000|2025-02-24 09:35:00|183983.2|183893.2|184164.4|184074.4|184207.2|184117.2|183983.2|183893.2|227
1740390000000|2025-02-24 09:40:00|184168.5|184078.5|184185.2|184095.2|184215.9|184110|184075.3|183985.3|363
1740390300000|2025-02-24 09:45:00|184191.4|184101.4|184230.8|184100.8|184242.9|184125.7|184176.2|184066.1|149
1740390600000|2025-02-24 09:50:00|184243.9|184113.9|184170.9|184080.9|184270.2|184160.7|184141.2|184033.2|221
1740390900000|2025-02-24 09:55:00|184163|184073|184208.3|184118.3|184264.6|184174.6|184163|184073|218
1740391200000|2025-02-24 10:00:00|184208.2|184118.2|184195.3|184105.3|184227.1|184137.1|184185.6|184095.6|123
1740391500000|2025-02-24 10:05:00|184196.1|184106.1|184096.4|184006.4|184198.7|184108.7|184093.8|184003.8|171
1740391800000|2025-02-24 10:10:00|184096.9|184006.9|184186.8|184096.8|184198.6|184108.6|184090.1|184000.1|182
1740392100000|2025-02-24 10:15:00|184191.1|184101.1|184149.1|184059.1|184207.2|184117.2|184145|184055|217
1740392400000|2025-02-24 10:20:00|184151|184061|184179.2|184089.2|184190.1|184100.1|184142|184052|144
1740392700000|2025-02-24 10:25:00|184181.6|184091.6|184179|184089|184220.4|184130.4|184170.2|184080.2|469
1740393000000|2025-02-24 10:30:00|184177.7|184087.7|184147|184057|184210.8|184120.8|184115|184025|409
1740393300000|2025-02-24 10:35:00|184146.6|184056.6|184198.9|184108.9|184211.8|184121.8|184127.7|184037.7|167
1740393600000|2025-02-24 10:40:00|184201.9|184111.9|184146.5|184056.5|184206|184116|184134.4|184044.4|88
1740393900000|2025-02-24 10:45:00|184144.6|184054.6|184041|183951|184144.6|184054.6|184041|183951|115
1740394200000|2025-02-24 10:50:00|184034.6|183944.6|183948.8|183858.8|184034.6|183944.6|183929.5|183839.5|144
1740394500000|2025-02-24 10:55:00|183949.6|183859.6|183896.3|183806.3|183952.3|183862.3|183896.3|183806.3|121
1740394800000|2025-02-24 11:00:00|183886.7|183796.7|183699.1|183609.1|183886.7|183796.7|183689.1|183599.1|231
1740395100000|2025-02-24 11:05:00|183697.1|183607.1|183694.2|183604.2|183725|183635|183682.2|183592.2|97
1740395400000|2025-02-24 11:10:00|183696.5|183606.5|183664.1|183574.1|183707.4|183617.4|183628|183538|128
1740395700000|2025-02-24 11:15:00|183667.1|183577.1|183707.1|183617.1|183810.1|183720.1|183667.1|183577.1|151
1740396000000|2025-02-24 11:20:00|183694.7|183604.7|183620.7|183530.7|183694.7|183604.7|183591.1|183501.1|236
1740396300000|2025-02-24 11:25:00|183622.9|183532.9|183689.2|183599.2|183720.1|183630.1|183620.9|183530.9|198
1740396600000|2025-02-24 11:30:00|183693.6|183603.6|183700.5|183610.5|183763.8|183673.8|183693.3|183603.3|225
1740396900000|2025-02-24 11:35:00|183710.6|183620.6|183644.4|183554.4|183719.8|183629.8|183637.8|183547.8|91
1740397200000|2025-02-24 11:40:00|183640.9|183550.9|183687|183597|183724.6|183634.6|183637.8|183547.8|126
1740397500000|2025-02-24 11:45:00|183690.6|183600.6|183642.3|183552.3|183724.5|183634.5|183631.8|183541.8|144
1740397800000|2025-02-24 11:50:00|183639.7|183549.7|183596.2|183506.2|183639.7|183549.7|183595.3|183505.3|318
1740398100000|2025-02-24 11:55:00|183598.6|183508.6|183590.7|183500.7|183600.6|183510.6|183544.9|183454.9|91
1740398400000|2025-02-24 12:00:00|183593.9|183503.9|183505.4|183415.4|183593.9|183503.9|183497.9|183407.9|150
1740398700000|2025-02-24 12:05:00|183508.3|183418.3|183500.5|183410.5|183556.8|183466.8|183495.6|183405.6|106
1740399000000|2025-02-24 12:10:00|183496|183406|183579.8|183489.8|183597.9|183507.9|183496|183406|136
1740399300000|2025-02-24 12:15:00|183584.1|183494.1|183450.2|183360.2|183584.1|183494.1|183433|183343|171
1740399600000|2025-02-24 12:20:00|183452.2|183362.2|183530.2|183440.2|183540.4|183450.4|183434.3|183344.3|142
1740399900000|2025-02-24 12:25:00|183532.6|183442.6|183529.3|183439.3|183550.5|183460.5|183494|183404|122
1740400200000|2025-02-24 12:30:00|183528|183438|183606.9|183516.9|183611.9|183521.9|183494.2|183404.2|316
1740400500000|2025-02-24 12:35:00|183611.1|183521.1|183633.7|183543.7|183667.3|183577.3|183561.9|183471.9|198
1740400800000|2025-02-24 12:40:00|183642.3|183552.3|183764.4|183674.4|183770.7|183680.7|183625.5|183535.5|265
1740401100000|2025-02-24 12:45:00|183762.5|183672.5|183704.4|183614.4|183763|183673|183669.5|183579.5|265
1740401400000|2025-02-24 12:50:00|183706.9|183616.9|183644.7|183554.7|183711.4|183621.4|183628.9|183538.9|210
1740401700000|2025-02-24 12:55:00|183640.4|183550.4|183518|183428|183640.4|183550.4|183508|183418|471
1740402000000|2025-02-24 13:00:00|183511.5|183421.5|183489.9|183399.9|183515.4|183425.4|183484.1|183394.1|112
1740402300000|2025-02-24 13:05:00|183492.3|183402.3|183531.4|183441.4|183531.4|183441.4|183472.8|183382.8|180
1740402600000|2025-02-24 13:10:00|183533.7|183443.7|183457.5|183367.5|183572.6|183482.6|183445.8|183355.8|146
1740402900000|2025-02-24 13:15:00|183459.6|183369.6|183414.7|183324.7|183461.8|183371.8|183410.2|183320.2|104
1740403200000|2025-02-24 13:20:00|183419.2|183329.2|183297|183207|183419.2|183329.2|183280|183190|175
1740403500000|2025-02-24 13:25:00|183297.8|183207.8|183322.2|183232.2|183323.2|183233.2|183258.6|183168.6|119
1740403800000|2025-02-24 13:30:00|183323.2|183233.2|183392.4|183302.4|183414.8|183324.8|183294|183204|310
1740404100000|2025-02-24 13:35:00|183395.9|183305.9|183218.6|183128.6|183408.5|183318.5|183191.7|183101.7|190
1740404400000|2025-02-24 13:40:00|183226.3|183136.3|183270.8|183180.8|183293.1|183203.1|183190.8|183100.8|193
1740404700000|2025-02-24 13:45:00|183268.9|183178.9|183329|183239|183364.8|183243.8|183261.4|183171.4|177
1740405000000|2025-02-24 13:50:00|183334.5|183244.5|183354.3|183264.3|183354.3|183264.3|183271|183181|248
1740405300000|2025-02-24 13:55:00|183358.6|183268.6|183250.9|183160.9|183367.2|183277.2|183235.6|183145.6|253
1740405600000|2025-02-24 14:00:00|183253.7|183163.7|183266.9|183176.9|183288.1|183198.1|183181.1|183091.1|218
1740405900000|2025-02-24 14:05:00|183264.3|183174.3|183244.8|183154.8|183315.9|183225.9|183241.6|183151.6|129
1740406200000|2025-02-24 14:10:00|183248.1|183158.1|183335.7|183245.7|183335.7|183245.7|183212.8|183122.8|103
1740406500000|2025-02-24 14:15:00|183334.6|183244.6|183250.1|183160.1|183336.1|183246.1|183221.8|183131.8|175
1740406800000|2025-02-24 14:20:00|183254.9|183164.9|183262.6|183172.6|183325.6|183235.6|183247.8|183157.8|319
1740407100000|2025-02-24 14:25:00|183262.5|183172.5|183305.4|183215.4|183323.9|183233.9|183220.6|183130.6|334
1740407400000|2025-02-24 14:30:00|183301.6|183211.6|183533.9|183403.9|183546.5|183416.5|183294.1|183204.1|349
1740407700000|2025-02-24 14:35:00|183521.8|183391.8|183590.2|183500.2|183615.3|183500.7|183508.3|183378.3|256
1740408000000|2025-02-24 14:40:00|183587.1|183497.1|183618.1|183528.1|183638|183548|183504.8|183414.8|262
1740408300000|2025-02-24 14:45:00|183616.1|183526.1|183818.7|183728.7|183824.6|183734.6|183578.7|183474.8|279
1740408600000|2025-02-24 14:50:00|183816.7|183726.7|183793.4|183703.4|183857|183767|183731.9|183641.9|487
1740408900000|2025-02-24 14:55:00|183798.3|183708.3|183932.4|183842.4|183932.4|183842.4|183792.7|183702.7|331
1740409200000|2025-02-24 15:00:00|183919.1|183829.1|183884.8|183794.8|183931.4|183841.4|183831.8|183741.8|421
1740409500000|2025-02-24 15:05:00|183880.3|183790.3|183965.4|183875.4|184023.6|183933.6|183875.2|183785.2|265
1740409800000|2025-02-24 15:10:00|183960.7|183870.7|183759.8|183669.8|183964.7|183874.7|183750.2|183660.2|658
1740410100000|2025-02-24 15:15:00|183759.4|183669.4|183768.4|183678.4|183820.5|183730.5|183728.2|183638.2|512
1740410400000|2025-02-24 15:20:00|183769.7|183679.7|183763.8|183673.8|183771.9|183681.9|183723.6|183633.6|321
1740410700000|2025-02-24 15:25:00|183766|183676|183787.6|183697.6|183849.8|183759.8|183762.4|183672.4|282
1740411000000|2025-02-24 15:30:00|183785.1|183695.1|183611.5|183521.5|183805.1|183695.1|183593.7|183503.7|258
1740411300000|2025-02-24 15:35:00|183607.2|183517.2|183712.1|183622.1|183750.1|183660.1|183588.6|183498.6|313
1740411600000|2025-02-24 15:40:00|183716.5|183626.5|183696.6|183606.6|183741.3|183651.3|183678.1|183588.1|343
1740411900000|2025-02-24 15:45:00|183698.5|183608.5|183710.1|183620.1|183731.1|183641.1|183673|183583|185
1740412200000|2025-02-24 15:50:00|183708.1|183618.1|183703.6|183613.6|183715.7|183625.7|183662.6|183572.6|243
1740412500000|2025-02-24 15:55:00|183701.2|183611.2|183629.7|183539.7|183734.4|183644.4|183619.3|183529.3|602
1740412800000|2025-02-24 16:00:00|183625.8|183535.8|183582.7|183492.7|183678.2|183588.2|183571.7|183481.7|373
1740413100000|2025-02-24 16:05:00|183583.9|183493.9|183547.5|183457.5|183585.4|183495.4|183510.5|183420.5|388
1740413400000|2025-02-24 16:10:00|183545.3|183455.3|183547.8|183457.8|183568.3|183478.3|183513.7|183423.7|184
1740413700000|2025-02-24 16:15:00|183540.6|183450.6|183501.1|183411.1|183540.6|183450.6|183483|183393|228
1740414000000|2025-02-24 16:20:00|183492.8|183402.8|183529|183439|183534.8|183444.8|183484.8|183394.8|397
1740414300000|2025-02-24 16:25:00|183519|183429|183522.8|183432.8|183530.8|183440.8|183478.9|183388.9|404
1740414600000|2025-02-24 16:30:00|183520|183430|183454.5|183364.5|183520.8|183430.8|183413.7|183283.7|344
1740414900000|2025-02-24 16:35:00|183449.6|183359.6|183448.8|183358.8|183463.6|183373.6|183379|183289|379
1740415200000|2025-02-24 16:40:00|183443.1|183353.1|183526.7|183436.7|183549.7|183459.7|183422.5|183332.5|246
1740415500000|2025-02-24 16:45:00|183531.1|183441.1|183666.9|183576.9|183679|183589|183521.9|183431.9|376
1740415800000|2025-02-24 16:50:00|183677.8|183587.8|183683.8|183593.8|183696.3|183606.3|183607.7|183517.7|396
1740416100000|2025-02-24 16:55:00|183679.1|183589.1|183659.6|183569.6|183690.8|183600.8|183626.9|183536.9|399
1740416400000|2025-02-24 17:00:00|183663.6|183573.6|183638|183548|183671.8|183581.8|183623.3|183533.3|269
1740416700000|2025-02-24 17:05:00|183642.7|183552.7|183656.8|183566.8|183711.7|183621.7|183635.9|183545.9|416
1740417000000|2025-02-24 17:10:00|183667.3|183577.3|183575.2|183485.2|183667.3|183577.3|183568.2|183478.2|435
1740417300000|2025-02-24 17:15:00|183569.1|183479.1|183590.4|183500.4|183603.7|183513.7|183559.9|183469.9|298
1740417600000|2025-02-24 17:20:00|183584.2|183494.2|183668.2|183578.2|183677.8|183587.8|183580.7|183490.7|188
1740417900000|2025-02-24 17:25:00|183660.4|183570.4|183672.6|183582.6|183690.3|183600.3|183660.4|183570.4|74
1740418200000|2025-02-24 17:30:00|183678|183588|183659.2|183569.2|183694.5|183604.5|183658.9|183568.9|82
1740418500000|2025-02-24 17:35:00|183665.6|183575.6|183652.3|183562.3|183677.9|183587.9|183617.7|183527.7|195
1740418800000|2025-02-24 17:40:00|183657.3|183567.3|183687.2|183597.2|183715|183625|183654.6|183564.6|223
1740419100000|2025-02-24 17:45:00|183686|183596|183685.2|183595.2|183706.3|183616.3|183657.4|183567.4|166
1740419400000|2025-02-24 17:50:00|183694.9|183604.9|183766.6|183676.6|183775.2|183685.2|183679.4|183589.4|275
1740419700000|2025-02-24 17:55:00|183768.1|183678.1|183855.1|183765.1|183877.8|183787.8|183768.1|183678.1|314
1740420000000|2025-02-24 18:00:00|183866.7|183776.7|183877.7|183747.7|183926.7|183781.9|183847.6|183696.3|111
1740420300000|2025-02-24 18:05:00|183891.1|183761.1|183877.3|183747.3|183910.4|183780.4|183851.6|183669.7|81
1740420600000|2025-02-24 18:10:00|183864.1|183734.1|183863.3|183733.3|183880.1|183746.7|183820.3|183666.1|78
1740420900000|2025-02-24 18:15:00|183872.5|183742.5|183816.3|183686.3|183878.3|183748.3|183799.8|183648.9|163
1740421200000|2025-02-24 18:20:00|183825|183695|183842.1|183752.1|183860.1|183767.8|183790.5|183651.3|132
1740421500000|2025-02-24 18:25:00|183834.2|183744.2|183797.1|183707.1|183850.2|183760.2|183794.4|183704.4|271
1740421800000|2025-02-24 18:30:00|183802.9|183712.9|183821.8|183731.8|183841.9|183751.9|183785.2|183695.2|394
1740422100000|2025-02-24 18:35:00|183830.3|183740.3|183786.2|183696.2|183851.6|183761.6|183784.2|183694.2|712
1740422400000|2025-02-24 18:40:00|183797.7|183707.7|183815.6|183725.6|183826.4|183736.4|183779.9|183689.9|621
1740422700000|2025-02-24 18:45:00|183808.6|183718.6|183810.7|183720.7|183820|183730|183784.5|183694.5|647
1740423000000|2025-02-24 18:50:00|183809.9|183719.9|183817.2|183727.2|183835|183745|183776.8|183686.8|525
1740423300000|2025-02-24 18:55:00|183818.9|183728.9|183827.5|183737.5|183842.4|183752.4|183798.4|183708.4|716
1740423600000|2025-02-24 19:00:00|183822.8|183732.8|183726.6|183636.6|183827.5|183737.5|183715.7|183625.7|550
1740423900000|2025-02-24 19:05:00|183717.4|183627.4|183748.7|183658.7|183758.6|183668.6|183717.4|183627.4|422
1740424200000|2025-02-24 19:10:00|183753.2|183663.2|183706.2|183616.2|183763.4|183673.4|183692.9|183602.9|529
1740424500000|2025-02-24 19:15:00|183701.1|183611.1|183774.7|183684.7|183787.1|183697.1|183692.1|183602.1|608
1740424800000|2025-02-24 19:20:00|183779.9|183689.9|183784.1|183694.1|183807.1|183717.1|183771.5|183681.5|529
1740425100000|2025-02-24 19:25:00|183795.6|183705.6|183790.8|183700.8|183800.1|183710.1|183759.1|183669.1|689
1740425400000|2025-02-24 19:30:00|183786.8|183696.8|183740.9|183650.9|183790.1|183700.1|183719.2|183629.2|772
1740425700000|2025-02-24 19:35:00|183746|183656|183802.1|183712.1|183813.7|183723.7|183736.6|183646.6|679
1740426000000|2025-02-24 19:40:00|183801.3|183711.3|183794.2|183704.2|183829|183739|183777.5|183687.5|433
1740426300000|2025-02-24 19:45:00|183788.7|183698.7|183783.8|183693.8|183803.5|183713.5|183778.7|183688.7|611
1740426600000|2025-02-24 19:50:00|183790.6|183700.6|183789.7|183699.7|183799.8|183709.8|183763.8|183673.8|763
1740426900000|2025-02-24 19:55:00|183783.5|183693.5|183798.7|183708.7|183816.2|183726.2|183780|183690|800
1740427200000|2025-02-24 20:00:00|183793.2|183703.2|183788.4|183698.4|183822.2|183732.2|183783.6|183693.6|514
1740427500000|2025-02-24 20:05:00|183797.2|183707.2|183754.6|183664.6|183810.7|183720.7|183746.2|183656.2|356
1740427800000|2025-02-24 20:10:00|183753.5|183663.5|183748.5|183658.5|183761.9|183671.9|183746.3|183656.3|340
1740428100000|2025-02-24 20:15:00|183747.4|183657.4|183801.3|183711.3|183837.8|183747.8|183702.6|183612.6|299
1740428400000|2025-02-24 20:20:00|183799.1|183709.1|183820|183730|183909.6|183819.6|183776|183686|365
1740428700000|2025-02-24 20:25:00|183819.9|183729.9|183821.6|183731.6|183833.1|183743.1|183792.2|183702.2|437
1740429000000|2025-02-24 20:30:00|183817.5|183727.5|183800.7|183710.7|183847.4|183757.4|183780.1|183690.1|336
1740429300000|2025-02-24 20:35:00|183799.5|183709.5|183858.5|183768.5|183862.6|183772.6|183792.6|183702.6|258
1740429600000|2025-02-24 20:40:00|183857.5|183767.5|183891.2|183801.2|183902.7|183812.7|183854.2|183764.2|297
1740429900000|2025-02-24 20:45:00|183894.9|183804.9|183870.5|183780.5|183906.1|183816.1|183866.7|183776.7|234
1740430200000|2025-02-24 20:50:00|183867|183777|183881.1|183791.1|183897.3|183807.3|183859.4|183769.4|238
1740430500000|2025-02-24 20:55:00|183886.6|183796.6|183928|183838|183940.7|183850.7|183872|183782|145
1740430800000|2025-02-24 21:00:00|183931.2|183841.2|183946|183856|183995.3|183905.3|183931.2|183841.2|40
1740431100000|2025-02-24 21:05:00|183944|183854|183916.1|183786.1|183944|183854|183882.7|183763.2|27
1740431400000|2025-02-24 21:10:00|183913.4|183783.4|183909.7|183779.7|183917.1|183787.1|183909.7|183779.7|10
1740431700000|2025-02-24 21:15:00|183919.2|183789.2|183921.1|183791.1|183921.6|183791.6|183911.9|183781.9|11
1740432000000|2025-02-24 21:20:00|183920.3|183790.3|183913.7|183783.7|183920.3|183790.3|183902.6|183772.6|11
1740432300000|2025-02-24 21:25:00|183909.3|183779.3|183919|183789|183919|183789|183905.3|183775.3|18
1740432600000|2025-02-24 21:30:00|183907.6|183777.6|183916.6|183786.6|183918.7|183788.7|183904|183774|32
1740432900000|2025-02-24 21:35:00|183905.6|183775.6|183910.6|183780.6|183917.4|183800.2|183889.5|183775.6|16
1740433200000|2025-02-24 21:40:00|183904.1|183774.1|183898.9|183768.9|183904.1|183774.1|183892.2|183762.2|14
1740433500000|2025-02-24 21:45:00|183897.9|183767.9|183820.4|183690.4|183897.9|183767.9|183811.8|183681.8|48
1740433800000|2025-02-24 21:50:00|183818.5|183688.5|183864.6|183734.6|183869.7|183739.7|183814.4|183684.4|24
1740434100000|2025-02-24 21:55:00|183900.2|183682.4|184033.5|183691.5|184041.1|183708.9|183689.8|183347.8|212
1740434400000|2025-02-24 22:00:00|183885.7|183543.7|183885.7|183543.7|183885.7|183543.7|183885.7|183543.7|1
1740438000000|2025-02-24 23:00:00|183733.5|183391.5|183811.8|183469.8|183841.3|183499.3|183733.5|183391.5|11
1740438300000|2025-02-24 23:05:00|183811.6|183469.6|183752.3|183410.3|183811.6|183469.6|183733.5|183391.5|5
1740438600000|2025-02-24 23:10:00|183962.1|183620.1|183752.3|183410.3|183966.8|183624.8|183752.3|183410.3|59
1740438900000|2025-02-24 23:15:00|183933|183591|183808.5|183466.5|183992.5|183650.5|183733.5|183391.5|44
1740439200000|2025-02-24 23:20:00|184021.4|183679.4|183842.3|183712.3|184021.4|183712.3|183808.5|183466.5|53
1740439500000|2025-02-24 23:25:00|183845.6|183715.6|183849.1|183719.1|184002.4|183719.2|183845.6|183629.9|17
1740439800000|2025-02-24 23:30:00|183983.5|183641.5|183808.5|183466.5|183983.5|183716.5|183733.5|183391.5|21
1740440100000|2025-02-24 23:35:00|183898.3|183556.3|183808.5|183466.5|183905.9|183563.9|183808.5|183466.5|13
1740440400000|2025-02-24 23:40:00|183891.5|183549.5|183808.5|183466.5|183904.7|183562.7|183808.5|183466.5|25
1740440700000|2025-02-24 23:45:00|183900.5|183558.5|183808.5|183466.5|183909.9|183567.9|183808.5|183466.5|17
1740441000000|2025-02-24 23:50:00|183903.9|183561.9|183903.9|183561.9|183913.9|183571.9|183808.5|183466.5|16
1740441300000|2025-02-24 23:55:00|183808.5|183466.5|183808.5|183466.5|183915.3|183573.3|183733.5|183391.5|27
1740441600000|2025-02-25 00:00:00|183902.2|183560.2|183890.2|183760.2|184005.8|183765.3|183752.3|183410.3|35
1740441900000|2025-02-25 00:05:00|183987.2|183660|183946.6|183816.6|184012.5|183819.2|183880|183660|26
1740442200000|2025-02-25 00:10:00|184009.9|183769.5|183945.2|183815.2|184009.9|183818.2|183939.9|183766.3|13
1740442500000|2025-02-25 00:15:00|184005.5|183777.2|184014.3|183884.3|184048.5|183918.5|183945.8|183769.3|17
1740442800000|2025-02-25 00:20:00|184084.8|183831.4|184028.2|183898.2|184122.6|183898.2|184013.3|183791.5|30
1740443100000|2025-02-25 00:25:00|184119.2|183827|184024.4|183894.4|184119.5|183898.9|184024.4|183824.2|23
1740443400000|2025-02-25 00:30:00|184101.7|183833.1|184023.2|183893.2|184102|183895.3|184022.3|183825.8|14
1740443700000|2025-02-25 00:35:00|184102.2|183834.6|184025.4|183895.4|184102.2|183895.8|184024|183834.6|13
1740444000000|2025-02-25 00:40:00|184100.9|183835.9|184026.4|183896.4|184100.9|183896.4|184025|183835.9|13
1740444300000|2025-02-25 00:45:00|184095.3|183833.2|184040.8|183910.8|184095.3|183910.8|184021.8|183824.9|17
1740444600000|2025-02-25 00:50:00|184042.8|183912.8|184051|183921|184073.2|183943.2|184027.8|183897.8|55
1740444900000|2025-02-25 00:55:00|184049.9|183919.9|184053|183923|184060.9|183930.9|184045.2|183915.2|55
1740445200000|2025-02-25 01:00:00|184039.8|183909.8|184083.2|183953.2|184083.2|183953.2|184006.6|183876.6|133
1740445500000|2025-02-25 01:05:00|184088.4|183958.4|184057.5|183967.5|184094.9|183981.1|184049.3|183919.4|88
1740445800000|2025-02-25 01:10:00|184056.6|183966.6|184088.9|183998.9|184094.3|184004.3|184036.3|183946.3|152
1740446100000|2025-02-25 01:15:00|184085.5|183995.5|184116|183986|184119|184004.8|184064.5|183966.2|146
1740446400000|2025-02-25 01:20:00|184118.4|183988.4|184102.6|183972.6|184135|184026.1|184074.7|183953.3|101
1740446700000|2025-02-25 01:25:00|184111.2|183981.2|184071.9|183981.9|184131.3|184001.3|184060.4|183970.4|63
1740447000000|2025-02-25 01:30:00|184052.7|183962.7|184059.5|183969.5|184072.9|183982.9|184013|183923|285
1740447300000|2025-02-25 01:35:00|184065|183975|184067.9|183977.9|184074.9|183984.9|183999.7|183909.7|170
1740447600000|2025-02-25 01:40:00|184058.1|183968.1|184034.6|183944.6|184073.1|183983.1|184015.4|183925.4|365
1740447900000|2025-02-25 01:45:00|184034.9|183944.9|184040.4|183910.4|184092.4|183978.8|184009.6|183910.4|289
1740448200000|2025-02-25 01:50:00|184045.3|183915.3|184044.8|183914.8|184060.1|183933.3|183997.6|183887.4|77
1740448500000|2025-02-25 01:55:00|184054|183924|183948.5|183818.5|184055.4|183925.4|183929.1|183799.1|91
1740448800000|2025-02-25 02:00:00|183954|183824|183973.2|183843.2|183988|183858|183934.7|183804.7|184
1740449100000|2025-02-25 02:05:00|183960.3|183830.3|184015.3|183885.3|184032.3|183902.3|183960.3|183830.3|190
1740449400000|2025-02-25 02:10:00|184017.5|183887.5|183959.3|183829.3|184020.3|183890.3|183952.6|183822.6|96
1740449700000|2025-02-25 02:15:00|183948|183818|183863.8|183733.8|183955.1|183825.1|183842|183712|516
1740450000000|2025-02-25 02:20:00|183848.7|183718.7|183986.5|183856.5|184006.9|183876.9|183837.3|183707.3|411
1740450300000|2025-02-25 02:25:00|183983.6|183853.6|183866|183736|183996|183866|183865.2|183735.2|141
1740450600000|2025-02-25 02:30:00|183860.4|183730.4|183848|183718|183874.9|183744.9|183796.3|183666.3|240
1740450900000|2025-02-25 02:35:00|183859.5|183729.5|183778.2|183648.2|183859.5|183729.5|183778.2|183648.2|115
1740451200000|2025-02-25 02:40:00|183775.1|183645.1|183780.7|183650.7|183795.4|183665.4|183769.7|183639.7|25
1740451500000|2025-02-25 02:45:00|183768.9|183638.9|183820.8|183690.8|183820.8|183690.8|183757.1|183627.1|153
1740451800000|2025-02-25 02:50:00|183806.3|183676.3|183751.2|183621.2|183813.5|183683.5|183733.2|183603.2|117
1740452100000|2025-02-25 02:55:00|183747.6|183617.6|183711.1|183581.1|183757.1|183627.1|183693.9|183563.9|250
1740452400000|2025-02-25 03:00:00|183709.8|183579.8|183655.2|183525.2|183711.6|183581.6|183643.4|183513.4|119
1740452700000|2025-02-25 03:05:00|183644.1|183514.1|183653.3|183523.3|183705.8|183575.8|183640.3|183510.3|82
1740453000000|2025-02-25 03:10:00|183665.4|183535.4|183659.4|183529.4|183668.9|183538.9|183638.7|183508.7|71
1740453300000|2025-02-25 03:15:00|183670.4|183540.4|183671.5|183541.5|183727.6|183612.6|183661.7|183531.7|177
1740453600000|2025-02-25 03:20:00|183680.6|183550.6|183747.4|183617.4|183757.4|183627.4|183671.8|183541.8|70
1740453900000|2025-02-25 03:25:00|183735.8|183605.8|183712.9|183582.9|183748.1|183618.1|183672.8|183542.8|76
1740454200000|2025-02-25 03:30:00|183722.7|183592.7|183689.7|183559.7|183725.8|183619.5|183646.5|183529.4|54
1740454500000|2025-02-25 03:35:00|183694|183564|183673.4|183583.4|183698.3|183586.4|183638.2|183548.2|144
1740454800000|2025-02-25 03:40:00|183671.4|183581.4|183656.5|183566.5|183672.1|183582.1|183639.3|183549.3|159
1740455100000|2025-02-25 03:45:00|183657.5|183567.5|183653.3|183563.3|183698.7|183587.5|183627.2|183537.2|75
1740455400000|2025-02-25 03:50:00|183668|183538|183709.8|183579.8|183741.8|183611.8|183663.5|183533.5|42
1740455700000|2025-02-25 03:55:00|183709|183579|183704.9|183574.9|183753.2|183623.2|183697|183567|42
1740456000000|2025-02-25 04:00:00|183711.5|183581.5|183739.8|183609.8|183756.8|183626.8|183675.5|183545.5|72
1740456300000|2025-02-25 04:05:00|183737.2|183607.2|183724.8|183594.8|183742.2|183612.2|183714.6|183584.6|43
1740456600000|2025-02-25 04:10:00|183719.3|183589.3|183693.7|183563.7|183719.3|183589.3|183674.8|183544.8|54
1740456900000|2025-02-25 04:15:00|183688|183558|183662.5|183572.5|183700.6|183585|183636.3|183544.1|30
1740457200000|2025-02-25 04:20:00|183671.4|183581.4|183656.3|183566.3|183677.8|183587.8|183646.7|183556.7|57
1740457500000|2025-02-25 04:25:00|183680.6|183550.6|183650.3|183560.3|183690.9|183588.8|183639.4|183549.4|45
1740457800000|2025-02-25 04:30:00|183656|183566|183675.3|183585.3|183695.6|183594.3|183628.2|183538.2|75
1740458100000|2025-02-25 04:35:00|183710.7|183580.7|183674.9|183584.9|183748.7|183658.7|183659.9|183569.9|109
1740458400000|2025-02-25 04:40:00|183694.5|183564.5|183676.1|183586.1|183713.2|183623.2|183646.4|183556.4|91
1740458700000|2025-02-25 04:45:00|183682.4|183592.4|183700.5|183610.5|183708|183618|183662.7|183538.1|75
1740459000000|2025-02-25 04:50:00|183693.2|183603.2|183713.3|183623.3|183735.8|183645.8|183687.3|183597.3|78
1740459300000|2025-02-25 04:55:00|183705.6|183615.6|183720|183630|183746.4|183646.4|183705.6|183613.8|46
1740459600000|2025-02-25 05:00:00|183715.4|183625.4|183680.3|183590.3|183726.8|183636.8|183668.4|183578.4|207
1740459900000|2025-02-25 05:05:00|183677.3|183587.3|183704.2|183614.2|183730|183640|183657.3|183567.3|195
1740460200000|2025-02-25 05:10:00|183701.6|183611.6|183704.2|183614.2|183727.1|183637.1|183653.7|183563.7|155
1740460500000|2025-02-25 05:15:00|183700.5|183610.5|183670.5|183580.5|183700.5|183610.5|183647.6|183557.6|106
1740460800000|2025-02-25 05:20:00|183659.9|183569.9|183636|183546|183715.9|183625.9|183630.8|183540.8|131
1740461100000|2025-02-25 05:25:00|183642.6|183552.6|183619.3|183529.3|183647.9|183557.9|183600|183492.8|139
1740461400000|2025-02-25 05:30:00|183615.7|183525.7|183607.4|183517.4|183645.7|183555.7|183606.8|183516.8|199
1740461700000|2025-02-25 05:35:00|183615.1|183525.1|183592.8|183502.8|183629.2|183539.2|183586|183496|137
1740462000000|2025-02-25 05:40:00|183600.8|183510.8|183624.4|183534.4|183639.7|183549.7|183578.5|183488.5|517
1740462300000|2025-02-25 05:45:00|183625.3|183535.3|183586.6|183496.6|183634.2|183544.2|183585.4|183495.4|331
1740462600000|2025-02-25 05:50:00|183591|183501|183609.4|183519.4|183625.6|183535.6|183555.9|183465.9|365
1740462900000|2025-02-25 05:55:00|183603.3|183513.3|183616.5|183526.5|183634.9|183544.9|183587.2|183497.2|355
1740463200000|2025-02-25 06:00:00|183608.7|183518.7|183666.1|183576.1|183684.2|183594.2|183605.1|183515.1|296
1740463500000|2025-02-25 06:05:00|183666.3|183576.3|183619.7|183529.7|183672.3|183582.3|183603.6|183513.6|72
1740463800000|2025-02-25 06:10:00|183628.2|183538.2|183631.6|183541.6|183640.4|183550.4|183595.6|183505.6|171
1740464100000|2025-02-25 06:15:00|183625.4|183535.4|183662.9|183572.9|183678|183588|183602|183512|200
1740464400000|2025-02-25 06:20:00|183654.8|183564.8|183547.2|183457.2|183672.6|183582.6|183535.7|183445.7|238
1740464700000|2025-02-25 06:25:00|183540.3|183450.3|183546.1|183456.1|183563|183473|183535.2|183445.2|132
1740465000000|2025-02-25 06:30:00|183552.6|183462.6|183688.8|183598.8|183698.4|183608.4|183539.1|183449.1|372
1740465300000|2025-02-25 06:35:00|183698.7|183608.7|183714.9|183624.9|183730.2|183640.2|183688.1|183598.1|517
1740465600000|2025-02-25 06:40:00|183712.9|183622.9|183733.6|183643.6|183766.4|183676.4|183712.9|183622.9|323
1740465900000|2025-02-25 06:45:00|183736.8|183646.8|183824.7|183734.7|183839.7|183749.7|183724.3|183630.5|274
1740466200000|2025-02-25 06:50:00|183826.6|183736.6|183786.1|183696.1|183860.1|183770.1|183772.1|183682.1|283
1740466500000|2025-02-25 06:55:00|183788.1|183698.1|183710.5|183620.5|183800.4|183710.4|183710.5|183620.5|145
1740466800000|2025-02-25 07:00:00|183712.5|183622.5|183795.5|183705.5|183812.5|183722.5|183699.1|183609.1|202
1740467100000|2025-02-25 07:05:00|183811.7|183721.7|183816.3|183726.3|183875.6|183785.6|183749.8|183659.8|163
1740467400000|2025-02-25 07:10:00|183811.4|183721.4|183819|183729|183822.3|183732.3|183753|183663|127
1740467700000|2025-02-25 07:15:00|183812.6|183722.6|183797.2|183707.2|183824.3|183729.4|183770.8|183680.8|99
1740468000000|2025-02-25 07:20:00|183795.6|183705.6|183854|183764|183877.3|183787.3|183781.1|183691.1|165
1740468300000|2025-02-25 07:25:00|183859.2|183769.2|183837.8|183747.8|183872.7|183782.7|183773.1|183683.1|317
1740468600000|2025-02-25 07:30:00|183838.9|183748.9|183870.3|183780.3|183908.4|183818.4|183838.9|183748.9|201
1740468900000|2025-02-25 07:35:00|183866.6|183776.6|184023.6|183933.6|184043.3|183953.3|183851.3|183761.3|246
1740469200000|2025-02-25 07:40:00|184019|183929|184108.1|184018.1|184118.6|184028.6|184014.8|183924.8|214
1740469500000|2025-02-25 07:45:00|184112|184022|184159|184069|184254.2|184151.3|184076.3|183986.3|137
1740469800000|2025-02-25 07:50:00|184168.5|184078.5|184142.5|184052.5|184223.1|184133.1|184123.5|184033.5|216
1740470100000|2025-02-25 07:55:00|184138.8|184048.8|184122.8|184032.8|184157.9|184067.9|184010.7|183920.7|400
1740470400000|2025-02-25 08:00:00|184124.1|184034.1|184020.5|183930.5|184182.3|184092.3|184012.3|183922.3|435
1740470700000|2025-02-25 08:05:00|184018.4|183928.4|183893.9|183803.9|184051.6|183961.6|183877.4|183787.4|423
1740471000000|2025-02-25 08:10:00|183899|183809|183827|183737|183966.6|183876.6|183802.4|183712.4|406
1740471300000|2025-02-25 08:15:00|183833.3|183743.3|183911.1|183821.1|183936.2|183846.2|183806.9|183716.9|281
1740471600000|2025-02-25 08:20:00|183921.1|183831.1|183998.8|183908.8|184018.9|183928.9|183915.1|183825.1|302
1740471900000|2025-02-25 08:25:00|183996.8|183906.8|184055.5|183965.5|184117.6|184027.6|183968.5|183878.5|196
1740472200000|2025-02-25 08:30:00|184051.8|183961.8|184118|183988|184118|184019.1|184021.7|183931.7|237
1740472500000|2025-02-25 08:35:00|184119.8|183989.8|184056.1|183926.1|184139.8|184009.8|184030.4|183900.4|202
1740472800000|2025-02-25 08:40:00|184055|183925|183962.1|183872.1|184058.7|183950.6|183930.6|183840.6|196
1740473100000|2025-02-25 08:45:00|183954.5|183864.5|183914.4|183824.4|183970.6|183880.6|183878.7|183788.7|194
1740473400000|2025-02-25 08:50:00|183909.7|183819.7|183846.1|183756.1|183927.9|183837.9|183835.1|183745.1|194
1740473700000|2025-02-25 08:55:00|183857.8|183767.8|183882.3|183792.3|183924.4|183834.4|183845.1|183755.1|448
1740474000000|2025-02-25 09:00:00|183885.6|183795.6|183945.3|183855.3|183948.3|183858.3|183810.1|183720.1|283
1740474300000|2025-02-25 09:05:00|183951|183861|183965|183875|183999.9|183909.9|183905.1|183815.1|159
1740474600000|2025-02-25 09:10:00|183967.6|183877.6|183978.5|183888.5|184031.4|183941.4|183964.7|183874.7|115
1740474900000|2025-02-25 09:15:00|183974.6|183884.6|183865.4|183775.4|183974.6|183884.6|183817.2|183727.2|276
1740475200000|2025-02-25 09:20:00|183886.8|183796.8|183962.7|183872.7|183982.3|183892.3|183873.6|183783.6|290
1740475500000|2025-02-25 09:25:00|183960.8|183870.8|183952.8|183862.8|183966.3|183876.3|183902.4|183812.4|337
1740475800000|2025-02-25 09:30:00|183962.1|183872.1|183973.5|183883.5|183988.5|183898.5|183951.5|183861.5|172
1740476100000|2025-02-25 09:35:00|183976.5|183886.5|183992.1|183902.1|184021.8|183931.8|183957.6|183867.6|216
1740476400000|2025-02-25 09:40:00|184000.3|183910.3|184014.2|183924.2|184023.5|183933.5|183974.9|183884.9|247
1740476700000|2025-02-25 09:45:00|184012.8|183922.8|183992.1|183902.1|184033|183943|183982.2|183892.2|158
1740477000000|2025-02-25 09:50:00|183988.8|183898.8|184057.5|183967.5|184103.4|184013.4|183988.8|183898.8|242
1740477300000|2025-02-25 09:55:00|184060.5|183970.5|184021.5|183931.5|184069.1|183979.1|184016.2|183926.2|189
1740477600000|2025-02-25 10:00:00|184018.9|183928.9|184121.6|184031.6|184128.8|184038.8|183996.4|183906.4|212
1740477900000|2025-02-25 10:05:00|184123|184033|184216.7|184126.7|184264.8|184174.8|184118.4|184028.4|270
1740478200000|2025-02-25 10:10:00|184226.1|184136.1|184293.7|184203.7|184350.2|184260.2|184221.2|184131.2|196
1740478500000|2025-02-25 10:15:00|184290.4|184200.4|184327.7|184237.7|184360.3|184270.3|184262.8|184172.8|138
1740478800000|2025-02-25 10:20:00|184325.8|184235.8|184304.4|184214.4|184352.5|184262.5|184300.5|184210.5|117
1740479100000|2025-02-25 10:25:00|184307.7|184217.7|184200.5|184110.5|184320.4|184230.4|184182.7|184092.7|260
1740479400000|2025-02-25 10:30:00|184196.3|184106.3|184132.9|184042.9|184196.3|184106.3|184099.3|184009.3|188
1740479700000|2025-02-25 10:35:00|184135.4|184045.4|184187.6|184097.6|184205.5|184115.5|184135.4|184045.4|128
1740480000000|2025-02-25 10:40:00|184188|184098|184064.8|183974.8|184188|184098|184023.7|183933.7|209
1740480300000|2025-02-25 10:45:00|184068.5|183978.5|183997.3|183907.3|184069|183979|183989.5|183899.5|182
1740480600000|2025-02-25 10:50:00|183998.3|183908.3|184061.2|183971.2|184090.9|184000.9|183994.9|183904.9|257
1740480900000|2025-02-25 10:55:00|184066.8|183976.8|184124.2|184034.2|184154.3|184064.3|184058|183968|223
1740481200000|2025-02-25 11:00:00|184126.2|184036.2|184121.9|184031.9|184171.9|184081.9|184111.4|184021.4|152
1740481500000|2025-02-25 11:05:00|184118.4|184028.4|184002.1|183912.1|184124.7|184034.7|183982.8|183892.8|175
1740481800000|2025-02-25 11:10:00|183999.3|183909.3|183965.4|183875.4|184041.9|183951.9|183949.3|183859.3|235
1740482100000|2025-02-25 11:15:00|183961.2|183871.2|183914.8|183824.8|184012.7|183922.7|183901.6|183811.6|220
1740482400000|2025-02-25 11:20:00|183923.4|183833.4|184001.1|183911.1|184032.4|183942.4|183915.3|183825.3|237
1740482700000|2025-02-25 11:25:00|183993.9|183903.9|183948.5|183858.5|184001.1|183911.1|183921.1|183831.1|213
1740483000000|2025-02-25 11:30:00|183953.6|183863.6|183902.6|183812.6|183977|183887|183898.1|183808.1|165
1740483300000|2025-02-25 11:35:00|183901.9|183811.9|183836|183746|183918.7|183828.7|183820.5|183730.5|287
1740483600000|2025-02-25 11:40:00|183834.6|183744.6|183791.3|183701.3|183853.3|183763.3|183773.1|183683.1|245
1740483900000|2025-02-25 11:45:00|183789.5|183699.5|183782|183692|183833.2|183743.2|183772.9|183682.9|131
1740484200000|2025-02-25 11:50:00|183785.2|183695.2|183747.7|183657.7|183806.1|183716.1|183718|183628|223
1740484500000|2025-02-25 11:55:00|183750.6|183660.6|183738.9|183648.9|183768.7|183678.7|183720.3|183630.3|106
1740484800000|2025-02-25 12:00:00|183737.1|183647.1|183716.5|183626.5|183763.7|183673.7|183690.7|183600.7|202
1740485100000|2025-02-25 12:05:00|183721.3|183631.3|183698.9|183608.9|183756.3|183666.3|183684.1|183594.1|155
1740485400000|2025-02-25 12:10:00|183700.8|183610.8|183739.9|183649.9|183758.9|183668.9|183670.4|183580.4|193
1740485700000|2025-02-25 12:15:00|183745|183655|183720.6|183630.6|183745.3|183655.3|183681.7|183591.7|233
1740486000000|2025-02-25 12:20:00|183720.3|183630.3|183688.1|183598.1|183737.7|183647.7|183681.7|183591.7|237
1740486300000|2025-02-25 12:25:00|183683.3|183593.3|183721.4|183631.4|183731.1|183641.1|183673.6|183583.6|165
1740486600000|2025-02-25 12:30:00|183726.2|183636.2|183862.6|183772.6|183889.3|183799.3|183723.2|183633.2|391
1740486900000|2025-02-25 12:35:00|183860.6|183770.6|183907.7|183817.7|183908.7|183818.7|183846.9|183756.9|236
1740487200000|2025-02-25 12:40:00|183903.4|183813.4|183975|183885|183986.7|183896.7|183887.2|183797.2|198
1740487500000|2025-02-25 12:45:00|183982.2|183892.2|183921.6|183831.6|184049.3|183959.3|183916.9|183826.9|317
1740487800000|2025-02-25 12:50:00|183919|183829|183891.1|183801.1|183924.9|183834.9|183814.4|183724.4|273
1740488100000|2025-02-25 12:55:00|183888.3|183798.3|183851.1|183761.1|183899.5|183809.5|183841.9|183751.9|155
1740488400000|2025-02-25 13:00:00|183853.8|183763.8|183725.4|183635.4|183860.4|183770.4|183721.1|183631.1|408
1740488700000|2025-02-25 13:05:00|183721|183631|183767.2|183677.2|183785.4|183695.4|183712.6|183622.6|294
1740489000000|2025-02-25 13:10:00|183773.6|183683.6|183739|183649|183807.5|183717.5|183732.3|183642.3|305
1740489300000|2025-02-25 13:15:00|183741.8|183651.8|183757.8|183627.8|183813|183723|183727.5|183626|215
1740489600000|2025-02-25 13:20:00|183760.3|183630.3|183771.5|183681.5|183795.4|183686.6|183730.5|183624.3|182
1740489900000|2025-02-25 13:25:00|183772.7|183682.7|183764.7|183674.7|183797.3|183707.3|183756.4|183666.4|188
1740490200000|2025-02-25 13:30:00|183766.8|183676.8|183582.1|183492.1|183771.6|183681.6|183563.4|183473.4|318
1740490500000|2025-02-25 13:35:00|183579.8|183489.8|183570|183480|183644.2|183554.2|183565.7|183475.7|206
1740490800000|2025-02-25 13:40:00|183573|183483|183570.5|183480.5|183620.2|183530.2|183533.6|183443.6|192
1740491100000|2025-02-25 13:45:00|183565.8|183475.8|183582.1|183492.1|183653.8|183563.8|183530.2|183440.2|286
1740491400000|2025-02-25 13:50:00|183576.9|183486.9|183633.3|183543.3|183643.1|183553.1|183544.2|183454.2|293
1740491700000|2025-02-25 13:55:00|183631.8|183541.8|183553.4|183463.4|183631.8|183541.8|183492.5|183402.5|284
1740492000000|2025-02-25 14:00:00|183559.8|183469.8|183658.3|183568.3|183670.8|183580.8|183548.9|183458.9|206
1740492300000|2025-02-25 14:05:00|183663.4|183573.4|183671.8|183581.8|183671.8|183581.8|183525.5|183435.5|371
1740492600000|2025-02-25 14:10:00|183666.3|183576.3|183584.9|183454.9|183688.9|183591.4|183528.4|183438.4|263
1740492900000|2025-02-25 14:15:00|183574.2|183444.2|183578|183488|183592.4|183502.4|183524|183394|136
1740493200000|2025-02-25 14:20:00|183575.8|183485.8|183478.4|183388.4|183592|183502|183475|183385|176
1740493500000|2025-02-25 14:25:00|183483.5|183393.5|183480|183390|183498.9|183408.9|183469.5|183379.5|128
1740493800000|2025-02-25 14:30:00|183475.6|183385.6|183654.4|183564.4|183687.4|183597.4|183475.6|183385.6|345
1740494100000|2025-02-25 14:35:00|183655.9|183565.9|183746.8|183656.8|183761.8|183671.8|183642.1|183552.1|493
1740494400000|2025-02-25 14:40:00|183744.9|183654.9|183742.1|183652.1|183785.9|183695.9|183682.2|183592.2|288
1740494700000|2025-02-25 14:45:00|183737.8|183647.8|183603.9|183513.9|183746.3|183656.3|183590.8|183500.8|338
1740495000000|2025-02-25 14:50:00|183601.1|183511.1|183724.2|183634.2|183740.7|183650.7|183591.3|183501.3|287
1740495300000|2025-02-25 14:55:00|183726.2|183636.2|183706.1|183616.1|183743.5|183653.5|183688.9|183598.9|340
1740495600000|2025-02-25 15:00:00|183707.6|183617.6|183933.6|183843.6|183987.4|183897.4|183643.6|183553.6|405
1740495900000|2025-02-25 15:05:00|183928.2|183838.2|183853.7|183723.7|183941.2|183851.2|183793|183690.1|372
1740496200000|2025-02-25 15:10:00|183843.6|183713.6|183797.9|183707.9|183843.9|183751.4|183755.5|183665.5|258
1740496500000|2025-02-25 15:15:00|183802.3|183712.3|183896.7|183806.7|183896.7|183806.7|183731.4|183641.4|506
1740496800000|2025-02-25 15:20:00|183895.3|183805.3|183904.1|183814.1|183914|183824|183795.3|183705.3|448
1740497100000|2025-02-25 15:25:00|183907.2|183817.2|183889.3|183799.3|183914.1|183824.1|183836.9|183746.9|554
1740497400000|2025-02-25 15:30:00|183887|183797|183913.7|183823.7|183933.3|183843.3|183863.7|183773.7|441
1740497700000|2025-02-25 15:35:00|183912|183822|183865.8|183775.8|183912|183822|183767.9|183677.9|401
1740498000000|2025-02-25 15:40:00|183876|183786|183985.6|183895.6|183999|183909|183832.7|183742.7|413
1740498300000|2025-02-25 15:45:00|183990.9|183900.9|184033.6|183943.6|184033.6|183943.6|183976|183886|301
1740498600000|2025-02-25 15:50:00|184028.7|183938.7|184086.3|183996.3|184120.7|184030.7|184028.1|183938.1|250
1740498900000|2025-02-25 15:55:00|184078.2|183988.2|184037.2|183947.2|184103.2|184013.2|183942.6|183852.6|415
1740499200000|2025-02-25 16:00:00|184032.8|183942.8|184038.4|183948.4|184058|183968|183989.7|183899.7|616
1740499500000|2025-02-25 16:05:00|184040.4|183950.4|184143.4|184053.4|184163|184073|184026.2|183936.2|504
1740499800000|2025-02-25 16:10:00|184135.5|184045.5|184161.8|184071.8|184179.8|184089.8|184076.8|183986.8|273
1740500100000|2025-02-25 16:15:00|184166|184076|184166|184076|184183.5|184093.5|184129|184039|312
1740500400000|2025-02-25 16:20:00|184161.3|184071.3|184177.6|184087.6|184216.1|184126.1|184149.3|184059.3|288
1740500700000|2025-02-25 16:25:00|184171.3|184081.3|184217.2|184127.2|184227.7|184137.7|184161.5|184071.5|177
1740501000000|2025-02-25 16:30:00|184218.8|184128.8|184275.8|184185.8|184320.3|184230.3|184213.2|184123.2|359
1740501300000|2025-02-25 16:35:00|184289.2|184199.2|184302.4|184212.4|184316|184226|184259.5|184164|296
1740501600000|2025-02-25 16:40:00|184304.4|184214.4|184342.4|184252.4|184374.7|184276.9|184276.1|184186.1|161
1740501900000|2025-02-25 16:45:00|184347.2|184257.2|184376.7|184286.7|184414.6|184324.6|184342|184252|151
1740502200000|2025-02-25 16:50:00|184384.6|184294.6|184413.4|184323.4|184425.3|184335.3|184376.2|184286.2|132
1740502500000|2025-02-25 16:55:00|184417.5|184327.5|184434.9|184344.9|184469.9|184379.9|184415.3|184325.3|239
1740502800000|2025-02-25 17:00:00|184430.1|184340.1|184456.1|184366.1|184486.8|184396.8|184402.2|184297.7|171
1740503100000|2025-02-25 17:05:00|184483.9|184353.9|184485.9|184395.9|184527.7|184414.8|184476|184352.1|147
1740503400000|2025-02-25 17:10:00|184488.4|184398.4|184644.5|184554.5|184665|184575|184486.3|184396.3|253
1740503700000|2025-02-25 17:15:00|184635.2|184545.2|184568.6|184478.6|184635.2|184545.2|184527.8|184437.8|135
1740504000000|2025-02-25 17:20:00|184569.7|184479.7|184621.9|184531.9|184643.7|184553.7|184568.5|184478.5|168
1740504300000|2025-02-25 17:25:00|184626.5|184536.5|184581.2|184491.2|184647|184557|184576.5|184486.5|170
1740504600000|2025-02-25 17:30:00|184576.6|184486.6|184634.9|184544.9|184649.2|184559.2|184560.8|184470.8|203
1740504900000|2025-02-25 17:35:00|184639.9|184549.9|184628.4|184538.4|184653.9|184563.9|184621.3|184531.3|191
1740505200000|2025-02-25 17:40:00|184634.3|184544.3|184608.7|184518.7|184648.6|184558.6|184564.5|184474.5|132
1740505500000|2025-02-25 17:45:00|184614.6|184524.6|184621.4|184531.4|184621.4|184531.4|184578.7|184488.7|135
1740505800000|2025-02-25 17:50:00|184616.2|184526.2|184637.5|184547.5|184654.5|184564.5|184581.9|184491.9|171
1740506100000|2025-02-25 17:55:00|184632.2|184542.2|184566.7|184476.7|184689|184559|184560.4|184470.4|301
1740506400000|2025-02-25 18:00:00|184562.8|184472.8|184483.3|184393.3|184572.5|184482.5|184460.2|184370.2|555
1740506700000|2025-02-25 18:05:00|184478.1|184388.1|184444|184314|184496.1|184406.1|184408.9|184303.1|367
1740507000000|2025-02-25 18:10:00|184456.6|184326.6|184449.2|184359.2|184465.3|184369.3|184405.7|184301.3|359
1740507300000|2025-02-25 18:15:00|184458.5|184368.5|184431|184341|184476.2|184386.2|184423.9|184333.9|500
1740507600000|2025-02-25 18:20:00|184436.1|184346.1|184346.2|184256.2|184449.5|184359.5|184339.7|184249.7|410
1740507900000|2025-02-25 18:25:00|184355.3|184265.3|184379|184289|184396.6|184306.6|184328.4|184205.7|451
1740508200000|2025-02-25 18:30:00|184367.4|184277.4|184299|184209|184376.4|184286.4|184285.5|184187.4|286
1740508500000|2025-02-25 18:35:00|184299.5|184209.5|184236.4|184146.4|184326.1|184236.1|184218.5|184128.5|218
1740508800000|2025-02-25 18:40:00|184229.8|184139.8|184245.3|184155.3|184257|184167|184213.8|184123.8|180
1740509100000|2025-02-25 18:45:00|184243.7|184153.7|184217.3|184127.3|184270.6|184180.6|184160.9|184070.9|168
1740509400000|2025-02-25 18:50:00|184203.8|184113.8|184169.1|184079.1|184263.1|184173.1|184145.4|184055.4|126
1740509700000|2025-02-25 18:55:00|184165.9|184075.9|184227.1|184137.1|184251.3|184161.3|184162.1|184072.1|207
1740510000000|2025-02-25 19:00:00|184225.2|184135.2|184221.3|184131.3|184240.2|184150.2|184182.8|184092.8|392
1740510300000|2025-02-25 19:05:00|184228.7|184138.7|184320.9|184230.9|184335.1|184245.1|184217.4|184127.4|252
1740510600000|2025-02-25 19:10:00|184327.2|184237.2|184304.9|184214.9|184331.9|184241.9|184286.6|184196.6|139
1740510900000|2025-02-25 19:15:00|184304|184214|184297.2|184207.2|184329.9|184239.9|184287.6|184197.6|354
1740511200000|2025-02-25 19:20:00|184299.3|184209.3|184289.8|184199.8|184319.4|184229.4|184270.9|184180.9|408
1740511500000|2025-02-25 19:25:00|184282.1|184192.1|184293.1|184203.1|184320.6|184230.6|184275.5|184185.5|287
1740511800000|2025-02-25 19:30:00|184299.8|184209.8|184244.2|184154.2|184299.8|184209.8|184238.2|184148.2|237
1740512100000|2025-02-25 19:35:00|184237.5|184147.5|184236.2|184146.2|184253.8|184163.8|184236.2|184146.2|86
1740512400000|2025-02-25 19:40:00|184249.3|184159.3|184189.1|184099.1|184265.1|184175.1|184180.7|184090.7|259
1740512700000|2025-02-25 19:45:00|184196|184106|184210.4|184120.4|184245.5|184155.5|184184.4|184094.4|306
1740513000000|2025-02-25 19:50:00|184215.7|184125.7|184213.1|184123.1|184230.6|184140.6|184201.5|184111.5|235
1740513300000|2025-02-25 19:55:00|184220.8|184130.8|184211.9|184121.9|184230.1|184140.1|184181.5|184091.5|422
1740513600000|2025-02-25 20:00:00|184215|184125|184193.9|184103.9|184222.3|184132.3|184161.6|184071.6|223
1740513900000|2025-02-25 20:05:00|184192.8|184102.8|184174.2|184084.2|184192.8|184102.8|184160.2|184070.2|209
1740514200000|2025-02-25 20:10:00|184171.6|184081.6|184188.2|184098.2|184217.9|184127.9|184168.7|184078.7|188
1740514500000|2025-02-25 20:15:00|184187.6|184097.6|184107.3|184017.3|184200.8|184110.8|184095.8|184005.8|242
1740514800000|2025-02-25 20:20:00|184102.9|184012.9|184098|184008|184108.4|184018.4|184072.8|183982.8|199
1740515100000|2025-02-25 20:25:00|184093.2|184003.2|184092.3|184002.3|184096.7|184006.7|184067.1|183977.1|364
1740515400000|2025-02-25 20:30:00|184090.9|184000.9|184106.2|184016.2|184116|184026|184090.9|184000.9|152
1740515700000|2025-02-25 20:35:00|184116.3|184026.3|184146.8|184056.8|184159.3|184069.3|184110.5|184020.5|138
1740516000000|2025-02-25 20:40:00|184154.6|184064.6|184153.5|184063.5|184179.9|184072.6|184137.7|184039.8|242
1740516300000|2025-02-25 20:45:00|184156.4|184066.4|184139.8|184049.8|184163.8|184073.8|184127.5|184037.5|378
1740516600000|2025-02-25 20:50:00|184145.5|184055.5|184153.4|184063.4|184157.7|184067.7|184126.6|184036.6|233
1740516900000|2025-02-25 20:55:00|184150.9|184060.9|184186.8|184056.8|184198.4|184092.4|184114|184024|189
1740517200000|2025-02-25 21:00:00|184195|184065|184174.1|184044.1|184195|184065|184161.4|184031.4|34
1740517500000|2025-02-25 21:05:00|184173.8|184043.8|184097|183967|184178.8|184048.8|184085|183923.4|29
1740517800000|2025-02-25 21:10:00|184089|183959|184084.9|183954.9|184105.9|183975.9|184084.9|183954.9|26
1740518100000|2025-02-25 21:15:00|184095.6|183965.6|184129.6|183926.7|184129.6|183965.6|184066.1|183926.7|17
1740518400000|2025-02-25 21:20:00|184093.8|183963.8|184081.5|183951.5|184129.6|183963.8|184079|183913.5|30
1740518700000|2025-02-25 21:25:00|184090|183960|184080.9|183950.9|184119.2|183960|184073.5|183904.7|23
1740519000000|2025-02-25 21:30:00|184112.8|183903.7|184078.1|183948.1|184122.3|183955.4|184071.3|183895.2|25
1740519300000|2025-02-25 21:35:00|184119.3|183909.9|184098.5|183968.5|184123.8|183972.9|184080.6|183909.9|19
1740519600000|2025-02-25 21:40:00|184090.5|183960.5|184094.6|183964.6|184171|183973.5|184090.5|183897.3|16
1740519900000|2025-02-25 21:45:00|184173.6|183895.5|184146.7|183928.9|184353.9|184011.9|184000.3|183841.3|47
1740520200000|2025-02-25 21:50:00|184346.2|183944.1|184371|184029|184421|184137.5|184296.8|183944.1|232
1740520500000|2025-02-25 21:55:00|184325|184025|184371|184029|184486.5|184144.5|184295.8|183953.8|88
1740524100000|2025-02-25 22:55:00|184458.5|184116.5|184458.5|184116.5|184458.5|184116.5|184458.5|184116.5|1
1740524400000|2025-02-25 23:00:00|184408.5|184066.5|184400.9|184058.9|184458.5|184116.5|184369.4|184027.4|19
1740524700000|2025-02-25 23:05:00|184458.5|184116.5|184382.9|184040.9|184458.5|184137.5|184364.5|184022.5|20
1740525000000|2025-02-25 23:10:00|184380.9|184038.9|184370.8|184028.8|184400|184137.5|184366.6|184024.6|35
1740525300000|2025-02-25 23:15:00|184374.2|184032.2|184450|184137.5|184489.8|184147.8|184369.2|184027.2|23
1740525600000|2025-02-25 23:20:00|184417.1|184075.1|184450|184137.5|184489.8|184147.8|184395.4|184053.4|48
1740525900000|2025-02-25 23:25:00|184407.6|184065.6|184400|184137.5|184450|184137.5|184377.2|184035.2|27
1740526200000|2025-02-25 23:30:00|184394.8|184052.8|184406.8|184064.8|184475|184137.5|184272.3|183930.3|22
1740526500000|2025-02-25 23:35:00|184401.2|184059.2|184356.4|184014.4|184489.8|184147.8|184355.5|184013.5|39
1740526800000|2025-02-25 23:40:00|184360.3|184018.3|184400|184137.5|184400|184137.5|184357.8|184015.8|18
1740527100000|2025-02-25 23:45:00|184363.3|184021.3|184400|184137.5|184400|184137.5|184357.9|184015.9|15
1740527400000|2025-02-25 23:50:00|184446|184075|184400|184137.5|184489.8|184147.8|184360.2|184018.2|20
1740527700000|2025-02-25 23:55:00|184360.9|184018.9|184458.5|184116.5|184458.5|184137.5|184359.9|184017.9|36
1740528000000|2025-02-26 00:00:00|184489.8|184147.8|184256.1|184038.3|184489.8|184203.6|184252.7|183995.1|50
1740528300000|2025-02-26 00:05:00|184287.8|184022.1|184258.3|184040.5|184287.8|184040.7|184256.2|184022.1|15
1740528600000|2025-02-26 00:10:00|184282.9|184018.9|184259.6|183998.2|184288.2|184030.8|184236.5|183992.3|44
1740528900000|2025-02-26 00:15:00|184237|184019.2|184174.8|184084.8|184261.3|184084.8|184174.8|183998|15
1740529200000|2025-02-26 00:20:00|184182.3|184092.3|184256.2|184007.6|184256.2|184101.6|184174.9|184006.9|30
1740529500000|2025-02-26 00:25:00|184198.1|184068.1|184197|184067|184261.6|184079.1|184196.1|184006.9|28
1740529800000|2025-02-26 00:30:00|184208.9|184078.9|184183.2|184093.2|184266.2|184103.1|184177|183994.3|51
1740530100000|2025-02-26 00:35:00|184177|184087|184183.3|184093.3|184258.9|184101.1|184176.7|183979.7|36
1740530400000|2025-02-26 00:40:00|184191.7|184101.7|184187.2|184097.2|184275|184107.5|184180.1|183994.7|56
1740530700000|2025-02-26 00:45:00|184196.8|184106.8|184195.4|184105.4|184206.6|184116.6|184187.7|184097.7|79
1740531000000|2025-02-26 00:50:00|184205|184115|184324.2|184234.2|184324.2|184234.2|184168.7|184016.4|60
1740531300000|2025-02-26 00:55:00|184315.1|184225.1|184297|184207|184333.8|184243.8|184281.3|184179.8|21
1740531600000|2025-02-26 01:00:00|184285.6|184195.6|184287.2|184197.2|184324.7|184224.3|184265.9|184164.8|111
1740531900000|2025-02-26 01:05:00|184279.9|184189.9|184225.2|184095.2|184297.5|184207.5|184210.4|184080.4|75
1740532200000|2025-02-26 01:10:00|184235.6|184105.6|184280.6|184150.6|184280.6|184161.5|184207.8|184096|157
1740532500000|2025-02-26 01:15:00|184268.9|184138.9|184257.1|184167.1|184281.1|184182.4|184245.1|184138.9|103
1740532800000|2025-02-26 01:20:00|184263.1|184173.1|184255.5|184165.5|184280.8|184190.8|184247.3|184144.7|80
1740533100000|2025-02-26 01:25:00|184248.5|184158.5|184255.3|184125.3|184266.7|184165.3|184226.4|184104.6|58
1740533400000|2025-02-26 01:30:00|184258.9|184128.9|184311.7|184181.7|184378.9|184248.9|184248.2|184118.2|205
1740533700000|2025-02-26 01:35:00|184317.9|184187.9|184355.9|184225.9|184394.6|184264.6|184296.9|184166.9|165
1740534000000|2025-02-26 01:40:00|184358|184228|184342.8|184212.8|184380.7|184250.7|184298.8|184168.8|235
1740534300000|2025-02-26 01:45:00|184346.7|184216.7|184289.3|184159.3|184381.8|184251.8|184269.6|184139.6|160
1740534600000|2025-02-26 01:50:00|184290.4|184160.4|184270.7|184140.7|184332.4|184202.4|184244.1|184114.1|179
1740534900000|2025-02-26 01:55:00|184293.5|184163.5|184317.6|184187.6|184338.7|184208.7|184272.5|184142.5|94
1740535200000|2025-02-26 02:00:00|184305.7|184175.7|184311.9|184181.9|184321.5|184191.5|184260|184130|156
1740535500000|2025-02-26 02:05:00|184303.7|184173.7|184380.8|184290.8|184387.8|184297.8|184301.5|184171.5|251
1740535800000|2025-02-26 02:10:00|184369.9|184279.9|184388.6|184298.6|184394.3|184304.3|184327.7|184237.7|201
1740536100000|2025-02-26 02:15:00|184394.7|184304.7|184338.3|184248.3|184394.7|184304.7|184331.9|184241.9|198
1740536400000|2025-02-26 02:20:00|184351.8|184261.8|184345.8|184255.8|184358.7|184268.7|184320.4|184230.4|123
1740536700000|2025-02-26 02:25:00|184352.7|184262.7|184429.6|184339.6|184447.6|184357.6|184332.9|184242.9|189
1740537000000|2025-02-26 02:30:00|184445.7|184355.7|184439.7|184309.7|184544.6|184371.9|184417.1|184264.7|263
1740537300000|2025-02-26 02:35:00|184473.7|184270.4|184409.3|184319.3|184527.7|184384.3|184400.8|184270|129
1740537600000|2025-02-26 02:40:00|184417.8|184327.8|184504.2|184414.2|184531.1|184441.1|184416.9|184326.9|196
1740537900000|2025-02-26 02:45:00|184506.6|184416.6|184439.2|184349.2|184506.6|184416.6|184427.8|184337.8|139
1740538200000|2025-02-26 02:50:00|184446.3|184356.3|184415.5|184325.5|184455|184365|184380.9|184290.9|149
1740538500000|2025-02-26 02:55:00|184422.9|184332.9|184469.2|184260.3|184496.6|184332.9|184365.2|184246.7|196
1740538800000|2025-02-26 03:00:00|184458.1|184249.1|184401.9|184193|184488.8|184279.9|184401|184192|281
1740539100000|2025-02-26 03:05:00|184399.9|184190.9|184432.6|184177.3|184467.2|184236.2|184391.8|184174.3|287
1740539400000|2025-02-26 03:10:00|184427.7|184172.4|184418.8|184168.5|184438.9|184183.6|184397.9|184142.6|290
1740539700000|2025-02-26 03:15:00|184421.6|184166.8|184409.4|184178.7|184457.5|184207.5|184409.4|184162.1|70
1740540000000|2025-02-26 03:20:00|184395.7|184165|184496.3|184241|184507.2|184279.3|184395.7|184165|53
1740540300000|2025-02-26 03:25:00|184495|184239.7|184430.2|184300.2|184498.3|184300.3|184420.9|184230.5|39
1740540600000|2025-02-26 03:30:00|184413.1|184283.1|184363.2|184273.2|184432.8|184302.8|184324.6|184234.6|174
1740540900000|2025-02-26 03:35:00|184360.5|184270.5|184333.6|184243.6|184478.5|184301.4|184321.4|184217.6|81
1740541200000|2025-02-26 03:40:00|184325.3|184235.3|184389.1|184259.1|184404.6|184288|184314.8|184224.8|99
1740541500000|2025-02-26 03:45:00|184370.8|184240.8|184385.6|184255.6|184439.4|184304.3|184363.3|184184.1|60
1740541800000|2025-02-26 03:50:00|184366.4|184236.4|184411.6|184281.6|184425.4|184295.4|184357.9|184227.9|78
1740542100000|2025-02-26 03:55:00|184404.2|184274.2|184383.1|184253.1|184423.9|184293.9|184366.2|184236.2|89
1740542400000|2025-02-26 04:00:00|184380.9|184250.9|184399.8|184269.8|184408.9|184278.9|184352.7|184222.7|60
1740542700000|2025-02-26 04:05:00|184392.1|184262.1|184453|184197.7|184456.2|184280.3|184370.2|184197.7|22
1740543000000|2025-02-26 04:10:00|184392.6|184262.6|184427.5|184297.5|184433.3|184303.3|184361.5|184231.5|48
1740543300000|2025-02-26 04:15:00|184411.4|184281.4|184432.6|184302.6|184498.5|184309.5|184411.4|184234.5|38
1740543600000|2025-02-26 04:20:00|184415.7|184285.7|184378.3|184248.3|184491.8|184297.6|184361.6|184186.7|61
1740543900000|2025-02-26 04:25:00|184393.4|184263.4|184368.8|184238.8|184434.5|184266.7|184342.6|184176.5|53
1740544200000|2025-02-26 04:30:00|184340.5|184210.5|184348.6|184218.6|184406.3|184239.3|184320.4|184148.9|72
1740544500000|2025-02-26 04:35:00|184337.6|184207.6|184377.9|184247.9|184433.1|184292|184326.6|184172.4|32
1740544800000|2025-02-26 04:40:00|184443.5|184188.2|184418.6|184288.6|184488.4|184302.1|184355.5|184186.2|37
1740545100000|2025-02-26 04:45:00|184487|184231.7|184430.6|184300.6|184489.2|184309.4|184409|184229.4|26
1740545400000|2025-02-26 04:50:00|184421.4|184291.4|184432.2|184302.2|184488.4|184306.4|184407|184230.7|28
1740545700000|2025-02-26 04:55:00|184422.6|184292.6|184419.8|184289.8|184496.1|184317.5|184384.5|184238.5|38
1740546000000|2025-02-26 05:00:00|184398.7|184308.7|184365.9|184275.9|184407.3|184317.3|184340.8|184250.8|268
1740546300000|2025-02-26 05:05:00|184365|184275|184340.5|184250.5|184375.6|184285.6|184317|184227|166
1740546600000|2025-02-26 05:10:00|184349.1|184259.1|184358.1|184268.1|184371.5|184281.5|184331.5|184241.5|89
1740546900000|2025-02-26 05:15:00|184348.6|184258.6|184331.6|184241.6|184373.9|184283.9|184323.6|184233.6|181
1740547200000|2025-02-26 05:20:00|184322.5|184232.5|184323.7|184193.7|184340|184250|184278.7|184166.4|172
1740547500000|2025-02-26 05:25:00|184315.9|184185.9|184290.5|184160.5|184325|184195|184277|184147|265
1740547800000|2025-02-26 05:30:00|184282.5|184152.5|184334.5|184244.5|184361|184264.9|184276.5|184146.5|203
1740548100000|2025-02-26 05:35:00|184339.1|184249.1|184472.9|184382.9|184480.9|184390.9|184315|184225|194
1740548400000|2025-02-26 05:40:00|184470.5|184380.5|184429.8|184339.8|184476.9|184386.9|184410.4|184320.4|211
1740548700000|2025-02-26 05:45:00|184422.2|184332.2|184431.1|184341.1|184442.7|184352.7|184422.1|184332.1|126
1740549000000|2025-02-26 05:50:00|184434.1|184344.1|184403.1|184313.1|184442|184352|184403.1|184313.1|71
1740549300000|2025-02-26 05:55:00|184407.8|184317.8|184413.2|184323.2|184431.6|184332.9|184397.7|184296|49
1740549600000|2025-02-26 06:00:00|184409.7|184319.7|184423.6|184333.6|184456.3|184366.3|184405.5|184315.5|265
1740549900000|2025-02-26 06:05:00|184420.9|184330.9|184361.6|184271.6|184435.9|184345.9|184334.4|184244.4|202
1740550200000|2025-02-26 06:10:00|184354.1|184264.1|184393.1|184303.1|184403.5|184313.5|184348.5|184258.5|148
1740550500000|2025-02-26 06:15:00|184390.1|184300.1|184351|184261|184390.1|184300.1|184345.2|184255.2|283
1740550800000|2025-02-26 06:20:00|184347.4|184257.4|184330.4|184240.4|184385.8|184295.8|184325.5|184235.5|167
1740551100000|2025-02-26 06:25:00|184325.5|184235.5|184366.7|184276.7|184370.8|184280.8|184325.5|184211.8|135
1740551400000|2025-02-26 06:30:00|184360.5|184270.5|184344.7|184254.7|184386.4|184296.4|184331.2|184241.2|323
1740551700000|2025-02-26 06:35:00|184349.5|184259.5|184291|184201|184356.9|184266.9|184281.1|184191.1|371
1740552000000|2025-02-26 06:40:00|184285|184195|184188.8|184058.8|184312.4|184206|184188.3|184017.4|287
1740552300000|2025-02-26 06:45:00|184188.9|184058.9|184191.9|184061.9|184246.4|184116.4|184178.6|184048.6|99
1740552600000|2025-02-26 06:50:00|184177.6|184047.6|184130.1|184040.1|184177.6|184067.3|184113.3|184003.9|129
1740552900000|2025-02-26 06:55:00|184131|184041|184155.4|184065.4|184164.1|184074.1|184110.1|184020.1|272
1740553200000|2025-02-26 07:00:00|184157.5|184067.5|184142.4|184052.4|184238.9|184148.9|184107.2|184017.2|318
1740553500000|2025-02-26 07:05:00|184147.7|184057.7|184045.7|183955.7|184150.3|184060.3|184037|183947|247
1740553800000|2025-02-26 07:10:00|184041|183951|184008.4|183918.4|184041|183951|183934.2|183834.9|161
1740554100000|2025-02-26 07:15:00|184006|183916|184031.9|183941.9|184034.9|183944.9|183986|183894.8|91
1740554400000|2025-02-26 07:20:00|184027.2|183937.2|184105.2|184015.2|184141.3|184035.3|184011|183921|402
1740554700000|2025-02-26 07:25:00|184109.8|184019.8|183967.9|183877.9|184148.5|184058.5|183928.3|183838.3|383
1740555000000|2025-02-26 07:30:00|183975.4|183885.4|184063.4|183973.4|184092.7|184002.7|183940.2|183850.2|421
1740555300000|2025-02-26 07:35:00|184065.7|183975.7|184214.5|184124.5|184249.1|184159.1|184065.7|183975.7|534
1740555600000|2025-02-26 07:40:00|184216.7|184126.7|184140.6|184050.6|184278.2|184188.2|184137.1|184047.1|318
1740555900000|2025-02-26 07:45:00|184136.5|184046.5|184075|183985|184206.6|184116.6|184067.9|183977.9|496
1740556200000|2025-02-26 07:50:00|184079|183989|184220.4|184130.4|184227.6|184137.6|184078.2|183988.2|382
1740556500000|2025-02-26 07:55:00|184225.3|184135.3|184268.8|184031.2|184299.7|184160.2|184206.9|184031.2|297
1740556800000|2025-02-26 08:00:00|184285.3|184071.8|184150.1|184060.1|184285.3|184172.2|184096.1|184006.1|436
1740557100000|2025-02-26 08:05:00|184153.6|184063.6|184200.2|184110.2|184284.2|184194.2|184115.2|184025.2|578
1740557400000|2025-02-26 08:10:00|184197.5|184107.5|184162.5|184072.5|184206.9|184116.9|184145.9|184055.9|187
1740557700000|2025-02-26 08:15:00|184165.7|184075.7|184089.1|183999.1|184186.7|184096.7|184062.8|183972.8|307
1740558000000|2025-02-26 08:20:00|184089.7|183999.7|184012.2|183922.2|184127.3|184037.3|184012.1|183895.1|307
1740558300000|2025-02-26 08:25:00|183993.4|183903.4|183917.6|183827.6|183993.4|183903.4|183891.1|183801.1|220
1740558600000|2025-02-26 08:30:00|183918.7|183828.7|183971|183881|183998|183908|183898.8|183808.8|287
1740558900000|2025-02-26 08:35:00|183972.3|183882.3|183982.7|183892.7|184027.9|183937.9|183923.9|183833.9|222
1740559200000|2025-02-26 08:40:00|183980.6|183890.6|183975.2|183885.2|183999|183909|183924.9|183834.9|216
1740559500000|2025-02-26 08:45:00|183978.1|183888.1|184011.2|183921.2|184031.2|183941.2|183967.2|183877.2|287
1740559800000|2025-02-26 08:50:00|184016.5|183926.5|183966.7|183876.7|184016.5|183926.5|183955.7|183865.7|191
1740560100000|2025-02-26 08:55:00|183964.2|183874.2|183904.3|183814.3|184007.9|183917.9|183881.6|183791.6|283
1740560400000|2025-02-26 09:00:00|183892.4|183802.4|183931|183841|183958.5|183868.5|183849.3|183759.3|345
1740560700000|2025-02-26 09:05:00|183920.8|183830.8|183943.2|183853.2|183955.1|183865.1|183894.7|183804.7|274
1740561000000|2025-02-26 09:10:00|183940.4|183850.4|184064.2|183974.2|184078.9|183988.9|183934.7|183844.7|270
1740561300000|2025-02-26 09:15:00|184060.9|183970.9|183994|183904|184066|183976|183992.6|183902.6|157
1740561600000|2025-02-26 09:20:00|183997.7|183907.7|184012.1|183922.1|184047.8|183957.8|183972.8|183882.8|276
1740561900000|2025-02-26 09:25:00|184006.2|183916.2|184084.4|183994.4|184101.4|184011.4|184005.9|183915.9|454
1740562200000|2025-02-26 09:30:00|184080.6|183990.6|184073.3|183983.3|184130.7|184040.7|184040.4|183950.4|304
1740562500000|2025-02-26 09:35:00|184072.2|183982.2|184086.1|183996.1|184097.9|184007.9|184049.2|183959.2|269
1740562800000|2025-02-26 09:40:00|184089.1|183999.1|184162.3|184072.3|184220.5|184130.5|184065.8|183975.8|379
1740563100000|2025-02-26 09:45:00|184166.1|184076.1|184178.3|184088.3|184204.4|184114.4|184135.1|184045.1|434
1740563400000|2025-02-26 09:50:00|184183.6|184093.6|184161.1|184071.1|184189.4|184099.4|184127.8|184037.8|317
1740563700000|2025-02-26 09:55:00|184165.7|184075.7|184187.3|184097.3|184262.3|184172.3|184144.4|184054.4|471
1740564000000|2025-02-26 10:00:00|184185.2|184095.2|184133.3|184043.3|184200.4|184110.4|184111.2|184021.2|233
1740564300000|2025-02-26 10:05:00|184135.7|184045.7|184143.6|184053.6|184197.3|184107.3|184126.5|184036.5|250
1740564600000|2025-02-26 10:10:00|184138.6|184048.6|184139.7|184049.7|184168.4|184078.4|184114.5|184024.5|207
1740564900000|2025-02-26 10:15:00|184144.1|184054.1|184104.7|184014.7|184152.7|184062.7|184073.7|183983.7|448
1740565200000|2025-02-26 10:20:00|184101.5|184011.5|184105.4|184015.4|184140.9|184050.9|184068.3|183978.3|631
1740565500000|2025-02-26 10:25:00|184101.8|184011.8|184112.6|184022.6|184129.3|184039.3|184048.9|183958.9|392
1740565800000|2025-02-26 10:30:00|184108.5|184018.5|184050.3|183960.3|184140.6|184050.6|184032.9|183942.9|447
1740566100000|2025-02-26 10:35:00|184041.3|183951.3|184034|183944|184089|183999|184025|183935|342
1740566400000|2025-02-26 10:40:00|184038|183948|184156.4|184066.4|184174.2|184084.2|184038|183948|617
1740566700000|2025-02-26 10:45:00|184159.6|184069.6|184226|184136|184241.7|184151.7|184082.5|183992.5|347
1740567000000|2025-02-26 10:50:00|184222.8|184132.8|184142.4|184052.4|184240.9|184150.9|184083.2|183993.2|417
1740567300000|2025-02-26 10:55:00|184138.2|184048.2|184193.4|184103.4|184200|184110|184138.2|184048.2|387
1740567600000|2025-02-26 11:00:00|184189.2|184099.2|184142.7|184052.7|184213.8|184123.8|184136.3|184046.3|484
1740567900000|2025-02-26 11:05:00|184139.7|184049.7|184158.4|184068.4|184187.1|184097.1|184138.8|184048.8|307
1740568200000|2025-02-26 11:10:00|184163.1|184073.1|184145.6|184055.6|184174.9|184084.9|184141.1|184051.1|270
1740568500000|2025-02-26 11:15:00|184142.5|184052.5|184184.3|184094.3|184190.5|184100.5|184023.6|183933.6|563
1740568800000|2025-02-26 11:20:00|184184.1|184094.1|184263.1|184173.1|184273.1|184183.1|184176.9|184086.9|639
1740569100000|2025-02-26 11:25:00|184260.1|184170.1|184158.1|184068.1|184266.1|184176.1|184153.4|184063.4|284
1740569400000|2025-02-26 11:30:00|184155.1|184065.1|184184.6|184094.6|184187.6|184097.6|184137.9|184047.9|229
1740569700000|2025-02-26 11:35:00|184180.9|184090.9|184037.7|183947.7|184186.7|184096.7|184033|183943|435
1740570000000|2025-02-26 11:40:00|184037.1|183947.1|184122|184032|184123.7|184033.7|184033.6|183943.6|477
1740570300000|2025-02-26 11:45:00|184124.4|184034.4|184117.3|184027.3|184141.7|184051.7|184063.3|183973.3|475
1740570600000|2025-02-26 11:50:00|184115.5|184025.5|184106.2|184016.2|184150.2|184060.2|184068.8|183970|581
1740570900000|2025-02-26 11:55:00|184105.4|184015.4|184121.9|183991.9|184131.9|184041.7|184095.2|183991.1|140
1740571200000|2025-02-26 12:00:00|184099.5|183969.5|184166.2|184076.2|184187|184097|184099.5|183969.5|359
1740571500000|2025-02-26 12:05:00|184165.5|184075.5|184031.2|183941.2|184165.9|184075.9|184011.3|183921.3|355
1740571800000|2025-02-26 12:10:00|184029|183939|184037.4|183947.4|184085.3|183995.3|184029|183939|353
1740572100000|2025-02-26 12:15:00|184037.5|183947.5|183916.3|183826.3|184067.7|183977.7|183908|183818|651
1740572400000|2025-02-26 12:20:00|183919.6|183829.6|183913.4|183823.4|183919.6|183829.6|183882.2|183792.2|135
1740572700000|2025-02-26 12:25:00|183915.5|183825.5|183915|183825|183942.9|183852.9|183906.5|183816.5|313
1740573000000|2025-02-26 12:30:00|183920.9|183830.9|183891|183801|183920.9|183830.9|183865.2|183775.2|250
1740573300000|2025-02-26 12:35:00|183891.8|183801.8|183877.7|183787.7|183917.7|183827.7|183861.9|183771.9|226
1740573600000|2025-02-26 12:40:00|183881|183791|183896.6|183806.6|183909.4|183819.4|183860.7|183770.7|222
1740573900000|2025-02-26 12:45:00|183888.4|183798.4|183864.2|183774.2|183911.2|183821.2|183850.3|183760.3|465
1740574200000|2025-02-26 12:50:00|183858.2|183768.2|183865.2|183775.2|183919.1|183829.1|183855.2|183765.2|464
1740574500000|2025-02-26 12:55:00|183865.8|183775.8|184011.1|183921.1|184024.3|183934.3|183859.8|183769.8|791
1740574800000|2025-02-26 13:00:00|184013.3|183923.3|184025.6|183935.6|184100.1|184010.1|183993|183903|311
1740575100000|2025-02-26 13:05:00|184023.2|183933.2|183944.3|183854.3|184027|183937|183923.2|183833.2|572
1740575400000|2025-02-26 13:10:00|183945.3|183855.3|183909|183819|183958.1|183868.1|183876.1|183786.1|433
1740575700000|2025-02-26 13:15:00|183903|183813|183896.1|183806.1|183929.4|183839.4|183881.1|183791.1|412
1740576000000|2025-02-26 13:20:00|183892.5|183802.5|183868.7|183778.7|183903.1|183813.1|183845.7|183755.7|353
1740576300000|2025-02-26 13:25:00|183869.8|183779.8|183804.3|183714.3|183871.1|183781.1|183797.2|183707.2|641
1740576600000|2025-02-26 13:30:00|183802.2|183712.2|183872.4|183782.4|183890.1|183800.1|183802.2|183712.2|295
1740576900000|2025-02-26 13:35:00|183874.3|183784.3|183899.6|183809.6|183932.1|183842.1|183856|183766|457
1740577200000|2025-02-26 13:40:00|183897.7|183807.7|183934.6|183844.6|183948.5|183858.5|183866.2|183776.2|195
1740577500000|2025-02-26 13:45:00|183932.3|183842.3|183939.4|183849.4|183970.2|183880.2|183899.8|183781.7|180
1740577800000|2025-02-26 13:50:00|183937.2|183847.2|183962.4|183872.4|183987.1|183897.1|183905.1|183815.1|412
1740578100000|2025-02-26 13:55:00|183965.6|183875.6|184000.7|183910.7|184007.9|183917.9|183942.4|183852.4|544
1740578400000|2025-02-26 14:00:00|183999.9|183909.9|184144.1|184054.1|184171.6|184081.6|183991.4|183901.4|513
1740578700000|2025-02-26 14:05:00|184147.6|184057.6|184162|184072|184199|184109|184107.5|184017.5|280
1740579000000|2025-02-26 14:10:00|184161.6|184071.6|184266.8|184136.8|184284.6|184174.9|184161.6|184071.6|339
1740579300000|2025-02-26 14:15:00|184257.5|184127.5|184393.1|184303.1|184420.8|184305.2|184256.7|184126.7|241
1740579600000|2025-02-26 14:20:00|184395|184305|184516|184426|184518|184428|184390.2|184271.3|207
1740579900000|2025-02-26 14:25:00|184507.4|184417.4|184314.6|184224.6|184515.2|184425.2|184286.4|184196.4|418
1740580200000|2025-02-26 14:30:00|184316|184226|184325|184235|184337.6|184247.6|184239.6|184149.6|480
1740580500000|2025-02-26 14:35:00|184324.2|184234.2|184527.8|184397.8|184527.8|184397.8|184308.2|184218.2|596
1740580800000|2025-02-26 14:40:00|184524.8|184394.8|184393.3|184303.3|184529|184437.8|184379.8|184289.8|276
1740581100000|2025-02-26 14:45:00|184389.4|184299.4|184212.5|184122.5|184392.7|184302.7|184159.6|184069.6|556
1740581400000|2025-02-26 14:50:00|184223.6|184133.6|184164.6|184074.6|184240.9|184150.9|184124.1|184034.1|287
1740581700000|2025-02-26 14:55:00|184140.3|184050.3|184174.7|184084.7|184235.7|184106.2|184126.2|184016.9|375
1740582000000|2025-02-26 15:00:00|184162|184072|184182.6|184092.6|184255.5|184132.9|184144.6|184014.6|419
1740582300000|2025-02-26 15:05:00|184172.4|184082.4|184118.3|184028.3|184247.7|184145.8|184109.7|184019.7|835
1740582600000|2025-02-26 15:10:00|184112.9|184022.9|184100.4|184010.4|184144.8|184054.8|184064.8|183974.8|490
1740582900000|2025-02-26 15:15:00|184098.1|184008.1|184165.2|184075.2|184232.2|184117.9|184094.4|183996.3|426
1740583200000|2025-02-26 15:20:00|184163|184073|184171.6|184081.6|184222.5|184132.5|184143.7|184053.7|593
1740583500000|2025-02-26 15:25:00|184167.8|184077.8|184056.9|183966.9|184173.6|184083.6|184055.8|183965.8|826
1740583800000|2025-02-26 15:30:00|184057.8|183967.8|183993.9|183903.9|184067.5|183977.5|183982.5|183878.8|306
1740584100000|2025-02-26 15:35:00|184000.1|183910.1|184013.9|183923.9|184058|183968|184000.1|183910.1|446
1740584400000|2025-02-26 15:40:00|184016.9|183926.9|183966.1|183876.1|184033.2|183943.2|183933.5|183843.5|647
1740584700000|2025-02-26 15:45:00|183972.3|183882.3|183927.7|183837.7|183972.3|183882.3|183864.2|183774.2|745
1740585000000|2025-02-26 15:50:00|183922.8|183832.8|183892.7|183802.7|183928.5|183838.5|183849.2|183759.2|684
1740585300000|2025-02-26 15:55:00|183890.3|183800.3|183866.1|183776.1|183912.5|183822.5|183823.8|183733.8|635
1740585600000|2025-02-26 16:00:00|183869.8|183779.8|183931|183841|183970.4|183877.3|183848.3|183758.3|465
1740585900000|2025-02-26 16:05:00|183933.3|183843.3|183916|183826|183979.3|183876.2|183854.7|183764.7|405
1740586200000|2025-02-26 16:10:00|183920.6|183830.6|183910.5|183780.5|183954.8|183864.8|183860.3|183770.3|596
1740586500000|2025-02-26 16:15:00|183911.4|183781.4|184014.8|183924.8|184021.6|183931.6|183871|183762.1|286
1740586800000|2025-02-26 16:20:00|184012.5|183922.5|183941.5|183851.5|184017.9|183927.9|183934.1|183844.1|214
1740587100000|2025-02-26 16:25:00|183943.5|183853.5|183949|183859|183963.5|183873.5|183937|183847|292
1740587400000|2025-02-26 16:30:00|183943.4|183853.4|183917.5|183827.5|183959.9|183869.9|183893.5|183803.5|217
1740587700000|2025-02-26 16:35:00|183915.1|183825.1|183829.7|183739.7|183915.1|183825.1|183820.3|183730.3|186
1740588000000|2025-02-26 16:40:00|183827.7|183737.7|183830.3|183740.3|183830.9|183740.9|183813.5|183723.5|90
1740588300000|2025-02-26 16:45:00|183828.2|183738.2|183981.3|183891.3|183981.3|183891.3|183823.2|183733.2|428
1740588600000|2025-02-26 16:50:00|183982.8|183892.8|183981.4|183891.4|183998.8|183908.8|183948.2|183858.2|444
1740588900000|2025-02-26 16:55:00|183985.9|183895.9|183977.3|183887.3|184005.4|183915.4|183969.9|183879.9|676
1740589200000|2025-02-26 17:00:00|183982.4|183892.4|183889.1|183799.1|183995.3|183905.3|183876.3|183786.3|427
1740589500000|2025-02-26 17:05:00|183884.1|183794.1|183925.8|183835.8|183933.1|183843.1|183882.2|183792.2|124
1740589800000|2025-02-26 17:10:00|183919.8|183829.8|183900.6|183810.6|183956.2|183866.2|183874.2|183784.2|406
1740590100000|2025-02-26 17:15:00|183901.4|183811.4|184006.6|183916.6|184163.9|184073.9|183893.2|183803.2|820
1740590400000|2025-02-26 17:20:00|184010.9|183920.9|183968.9|183878.9|184016.4|183926.4|183943.1|183853.1|571
1740590700000|2025-02-26 17:25:00|183966.2|183876.2|183598.4|183508.4|184001.1|183911.1|183580.9|183472.5|714
1740591000000|2025-02-26 17:30:00|183594.6|183504.6|183772.1|183682.1|183916.9|183826.9|183412.7|183282.7|822
1740591300000|2025-02-26 17:35:00|183774.2|183684.2|183852.5|183762.5|183900|183810|183768.1|183678.1|203
1740591600000|2025-02-26 17:40:00|183863.6|183773.6|183711.2|183621.2|183865.1|183775.1|183697.1|183607.1|153
1740591900000|2025-02-26 17:45:00|183721.3|183631.3|183775.4|183685.4|183818.6|183710.6|183704.8|183614.8|166
1740592200000|2025-02-26 17:50:00|183782.6|183692.6|183868.1|183778.1|183887.8|183797.8|183746.9|183656.9|395
1740592500000|2025-02-26 17:55:00|183864.3|183774.3|183913.9|183823.9|183936.6|183846.6|183853.3|183763.3|539
1740592800000|2025-02-26 18:00:00|183920.9|183830.9|183919|183829|183964.6|183874.6|183896.9|183806.9|581
1740593100000|2025-02-26 18:05:00|183921.5|183831.5|183884.8|183794.8|183934.6|183844.6|183879|183789|426
1740593400000|2025-02-26 18:10:00|183882.6|183792.6|183907.5|183817.5|183917.5|183827.5|183870.7|183780.7|474
1740593700000|2025-02-26 18:15:00|183908.6|183818.6|183886.2|183796.2|183935.4|183845.4|183875.8|183785.8|497
1740594000000|2025-02-26 18:20:00|183884.2|183794.2|183862|183772|183898.1|183808.1|183828.4|183738.4|538
1740594300000|2025-02-26 18:25:00|183860.3|183770.3|183909.3|183819.3|183909.3|183819.3|183830.8|183740.8|558
1740594600000|2025-02-26 18:30:00|183912.6|183822.6|183902.7|183812.7|183932|183842|183890.1|183800.1|383
1740594900000|2025-02-26 18:35:00|183905.9|183815.9|183933.5|183843.5|183938.1|183848.1|183880.4|183790.4|755
1740595200000|2025-02-26 18:40:00|183936.9|183846.9|183981.9|183891.9|183988.7|183898.7|183902|183812|430
1740595500000|2025-02-26 18:45:00|183988.3|183898.3|184131.1|184041.1|184182.4|184092.4|183982.3|183892.3|309
1740595800000|2025-02-26 18:50:00|184126.4|184036.4|184118|184028|184199.5|184109.5|184093.5|184003.5|559
1740596100000|2025-02-26 18:55:00|184124|184034|184120.1|184030.1|184164.3|184074.3|184099|184009|607
1740596400000|2025-02-26 19:00:00|184119.7|184029.7|184148.7|184058.7|184159.6|184069.6|184079.4|183989.4|545
1740596700000|2025-02-26 19:05:00|184153.1|184063.1|184169.3|184079.3|184187.3|184097.3|184132.5|184042.5|627
1740597000000|2025-02-26 19:10:00|184162.9|184072.9|184262.8|184172.8|184300.7|184210.7|184156.9|184066.9|278
1740597300000|2025-02-26 19:15:00|184267.8|184177.8|184230|184140|184293.7|184203.7|184226.6|184136.6|686
1740597600000|2025-02-26 19:20:00|184241.6|184151.6|184054.7|183964.7|184264.8|184174.8|184048.6|183958.6|623
1740597900000|2025-02-26 19:25:00|184062.1|183972.1|184094.8|184004.8|184101.2|184011.2|184056.9|183966.9|387
1740598200000|2025-02-26 19:30:00|184100.6|184010.6|184120.5|184030.5|184134.1|184044.1|184069.3|183979.3|537
1740598500000|2025-02-26 19:35:00|184124.4|184034.4|184100.9|184010.9|184128.9|184038.9|184082.7|183992.7|513
1740598800000|2025-02-26 19:40:00|184101.9|184011.9|184116.5|184026.5|184130.7|184040.7|184089.1|183999.1|706
1740599100000|2025-02-26 19:45:00|184112.4|184022.4|184128.5|184038.5|184149.2|184059.2|184095.6|184005.6|663
1740599400000|2025-02-26 19:50:00|184135.5|184045.5|184196|184106|184222.2|184132.2|184120.9|184030.9|724
1740599700000|2025-02-26 19:55:00|184198.8|184108.8|184193.6|184103.6|184233.5|184143.5|184180.8|184090.8|769
1740600000000|2025-02-26 20:00:00|184189.4|184099.4|184223.9|184133.9|184242.4|184152.4|184184.2|184094.2|266
1740600300000|2025-02-26 20:05:00|184217.5|184127.5|184255.6|184165.6|184264.8|184174.8|184212|184122|222
1740600600000|2025-02-26 20:10:00|184247.6|184157.6|184331.1|184241.1|184345.6|184255.6|184238.6|184148.6|430
1740600900000|2025-02-26 20:15:00|184340|184250|184302.9|184212.9|184346.4|184256.4|184288.4|184198.4|547
1740601200000|2025-02-26 20:20:00|184309.4|184219.4|184265.9|184175.9|184329.9|184239.9|184262.3|184172.3|285
1740601500000|2025-02-26 20:25:00|184258.3|184168.3|184270.6|184180.6|184288.7|184198.7|184247|184157|569
1740601800000|2025-02-26 20:30:00|184283.5|184193.5|184276.7|184186.7|184329.4|184239.4|184266|184176|283
1740602100000|2025-02-26 20:35:00|184278.1|184188.1|184294.3|184204.3|184300.4|184210.4|184262.1|184172.1|369
1740602400000|2025-02-26 20:40:00|184282.7|184192.7|184261.7|184171.7|184321.3|184231.3|184255.1|184165.1|250
1740602700000|2025-02-26 20:45:00|184269.7|184179.7|184261.1|184171.1|184295.5|184205.5|184252.4|184162.4|291
1740603000000|2025-02-26 20:50:00|184269.2|184179.2|184313.3|184223.3|184334.2|184244.2|184257.4|184167.4|361
1740603300000|2025-02-26 20:55:00|184311|184221|184319.2|184229.2|184349.6|184250.8|184304.4|184198.3|364
1740603600000|2025-02-26 21:00:00|184325.8|184235.8|184315.9|184185.9|184328.7|184238.7|184293.5|184172.7|94
1740603900000|2025-02-26 21:05:00|184318.5|184188.5|184339.5|184209.5|184341.8|184211.8|184316.9|184186.9|14
1740604200000|2025-02-26 21:10:00|184334.9|184204.9|184348.7|184218.7|184355|184225|184325.3|184195.3|28
1740604500000|2025-02-26 21:15:00|184346.8|184216.8|184340.4|184210.4|184350|184220|184331|184201|28
1740604800000|2025-02-26 21:20:00|184331.1|184201.1|184359.9|184229.9|184366.4|184236.4|184331.1|184201.1|38
1740605100000|2025-02-26 21:25:00|184356.1|184226.1|184349.3|184259.3|184417.8|184287.8|184337.4|184226.1|72
1740605400000|2025-02-26 21:30:00|184353.6|184263.6|184348.4|184258.4|184378|184288|184340.6|184224.8|65
1740605700000|2025-02-26 21:35:00|184349.2|184259.2|184323.7|184233.7|184349.5|184259.5|184323.5|184233.5|46
1740606000000|2025-02-26 21:40:00|184319.1|184229.1|184304.3|184174.3|184324.8|184234.8|184282.1|184164.4|45
1740606300000|2025-02-26 21:45:00|184306.5|184176.5|184325.9|184195.9|184350.2|184226.2|184282.7|184161.8|124
1740606600000|2025-02-26 21:50:00|184324.2|184194.2|184312|184222|184335|184224.2|184307.4|184194.2|275
1740606900000|2025-02-26 21:55:00|184336.9|184206.9|183913.2|183571.2|184364.2|184209.8|183871.3|183529.3|859
1740610800000|2025-02-26 23:00:00|184029.5|183687.5|184171.7|183829.7|184287.6|183945.6|184018.7|183676.7|65
1740611100000|2025-02-26 23:05:00|184128.7|183786.7|184055.8|183713.8|184281.6|183939.6|183958.5|183616.5|94
1740611400000|2025-02-26 23:10:00|184101.5|183759.5|184176.2|183834.2|184271.8|183929.8|184008.5|183666.5|104
1740611700000|2025-02-26 23:15:00|184188.2|183846.2|184008.5|183666.5|184232.4|183890.4|183958.5|183616.5|102
1740612000000|2025-02-26 23:20:00|184036.5|183694.5|184069|183727|184175.6|183833.6|183999.8|183657.8|89
1740612300000|2025-02-26 23:25:00|184008.5|183666.5|184008.5|183666.5|184167.7|183825.7|183983.3|183641.3|41
1740612600000|2025-02-26 23:30:00|184133|183791|184054.9|183712.9|184253.6|183911.6|183972.9|183630.9|84
1740612900000|2025-02-26 23:35:00|184008.5|183666.5|184261|183919|184265.4|183923.4|184008.5|183666.5|66
1740613200000|2025-02-26 23:40:00|184222|183880|184058.5|183716.5|184265.2|183923.2|183989.8|183647.8|32
1740613500000|2025-02-26 23:45:00|184133.9|183791.9|184130.2|183788.2|184263.7|183921.7|184008.5|183666.5|117
1740613800000|2025-02-26 23:50:00|184260.1|183918.1|184058.5|183716.5|184261.1|183919.1|184008.5|183666.5|170
1740614100000|2025-02-26 23:55:00|184148.6|183806.6|184066.1|183724.1|184183.9|183841.9|184058.5|183716.5|60
1740614400000|2025-02-27 00:00:00|184168.6|183826.6|184346.7|184128.9|184427.6|184130.8|184144.7|183826.6|53
1740614700000|2025-02-27 00:05:00|184419.7|184118.3|184367.5|184143.9|184419.7|184166.7|184353.9|184118.3|47
1740615000000|2025-02-27 00:10:00|184377.9|184142.2|184360.7|184152.3|184390.4|184156.8|184358.8|184141|56
1740615300000|2025-02-27 00:15:00|184383.4|184150.7|184303.5|184072.6|184386.3|184158.9|184289.8|184070.5|36
1740615600000|2025-02-27 00:20:00|184306.6|184071.9|184254.5|184124.5|184306.6|184128.5|184251.8|184071.9|26
1740615900000|2025-02-27 00:25:00|184290.4|184082.8|184245.7|184115.7|184308.5|184123.6|184245.7|184067.6|20
1740616200000|2025-02-27 00:30:00|184285.4|184070.4|184254.1|184124.1|184336.5|184130.4|184247.3|184066.2|25
1740616500000|2025-02-27 00:35:00|184310.4|184093.9|184310.4|184067.7|184317.5|184135.2|184254.7|184066.1|27
1740616800000|2025-02-27 00:40:00|184253.9|184123.9|184292.6|184089.2|184317.6|184135.1|184253.4|184071.5|26
1740617100000|2025-02-27 00:45:00|184253|184123|184254.6|184124.6|184302.7|184130.9|184252.3|184088.2|47
1740617400000|2025-02-27 00:50:00|184290.8|184089.4|184270.5|184140.5|184315.1|184140.5|184252.9|184075.5|18
1740617700000|2025-02-27 00:55:00|184315.4|184090|184263.5|184133.5|184318.3|184143.1|184252.3|184075|26
1740618000000|2025-02-27 01:00:00|184267|184137|184404.5|184274.5|184418|184288|184267|184137|65
1740618300000|2025-02-27 01:05:00|184414.7|184284.7|184425.1|184295.1|184453|184304.3|184402.8|184250.8|90
1740618600000|2025-02-27 01:10:00|184422.4|184292.4|184388.8|184258.8|184426.9|184296.9|184362.9|184258.8|60
1740618900000|2025-02-27 01:15:00|184391.3|184261.3|184363.6|184273.6|184394.6|184289.4|184355.9|184251.4|65
1740619200000|2025-02-27 01:20:00|184386.6|184256.6|184380.1|184290.1|184413.2|184296.3|184357.7|184250.9|45
1740619500000|2025-02-27 01:25:00|184371.4|184281.4|184406.6|184276.6|184408.8|184296.4|184356.7|184266.7|30
1740619800000|2025-02-27 01:30:00|184387.1|184297.1|184377.8|184287.8|184398.2|184297.1|184339.2|184249.2|40
1740620100000|2025-02-27 01:35:00|184331|184241|184259.6|184169.6|184331|184241|184214.8|184124.8|295
1740620400000|2025-02-27 01:40:00|184264.6|184174.6|184252.5|184162.5|184272.8|184182.8|184183.2|184093.2|108
1740620700000|2025-02-27 01:45:00|184245|184155|184205.9|184115.9|184255.3|184165.3|184162.8|184072.8|101
1740621000000|2025-02-27 01:50:00|184200.4|184110.4|184292.3|184202.3|184297.8|184207.8|184186.6|184096.6|171
1740621300000|2025-02-27 01:55:00|184292.6|184202.6|184376.5|184286.5|184378.3|184288.3|184292.6|184202.6|97
1740621600000|2025-02-27 02:00:00|184366.3|184276.3|184352|184262|184382.5|184292.5|184344.9|184254.9|74
1740621900000|2025-02-27 02:05:00|184358.9|184268.9|184398.5|184308.5|184511.8|184421.8|184349.5|184259.5|271
1740622200000|2025-02-27 02:10:00|184399|184309|184450.1|184360.1|184461|184371|184366.4|184276.4|247
1740622500000|2025-02-27 02:15:00|184456.9|184366.9|184492.5|184402.5|184499.5|184409.5|184432.2|184342.2|158
1740622800000|2025-02-27 02:20:00|184486|184396|184447.4|184357.4|184500.4|184410.4|184435.2|184345.2|93
1740623100000|2025-02-27 02:25:00|184441.1|184351.1|184470.2|184380.2|184497.5|184407.5|184428.6|184338.6|90
1740623400000|2025-02-27 02:30:00|184477.3|184387.3|184493.5|184403.5|184505.7|184415.7|184421|184331|126
1740623700000|2025-02-27 02:35:00|184492.7|184402.7|184531.4|184401.4|184531.4|184431.4|184481.3|184377|51
1740624000000|2025-02-27 02:40:00|184524.6|184394.6|184486.7|184396.7|184542.2|184452.2|184470.8|184380.8|54
1740624300000|2025-02-27 02:45:00|184497.5|184407.5|184515.8|184425.8|184538.4|184425.8|184488.2|184398.2|37
1740624600000|2025-02-27 02:50:00|184505.7|184415.7|184584.1|184494.1|184606.6|184496.5|184505.7|184415.7|61
1740624900000|2025-02-27 02:55:00|184604.3|184474.3|184598.7|184508.7|184657.1|184567.1|184583.3|184474.3|50
1740625200000|2025-02-27 03:00:00|184592.7|184502.7|184585.9|184495.9|184596.1|184506.1|184555.5|184465.5|27
1740625500000|2025-02-27 03:05:00|184590.8|184500.8|184582|184492|184598.7|184500.8|184556.6|184460.9|47
1740625800000|2025-02-27 03:10:00|184571.5|184481.5|184606.4|184476.4|184606.4|184499.6|184559.6|184461.6|26
1740626100000|2025-02-27 03:15:00|184590.5|184500.5|184596|184506|184612.1|184506|184582.2|184474.6|18
1740626400000|2025-02-27 03:20:00|184608.9|184478.9|184591.2|184501.2|184609.6|184506|184585.3|184472.2|13
1740626700000|2025-02-27 03:25:00|184588.8|184498.8|184585.9|184495.9|184602|184503.3|184554.5|184464.5|49
1740627000000|2025-02-27 03:30:00|184545.9|184455.9|184589|184499|184589|184499|184545.9|184455.9|20
1740627300000|2025-02-27 03:35:00|184589.1|184499.1|184599.6|184509.6|184599.8|184509.6|184563.9|184464.7|29
1740627600000|2025-02-27 03:40:00|184590|184500|184582.1|184492.1|184610.9|184507.5|184582.1|184456|23
1740627900000|2025-02-27 03:45:00|184587.3|184457.3|184607.5|184477.5|184611.9|184512.3|184584.1|184456.2|42
1740628200000|2025-02-27 03:50:00|184648.2|184439.2|184688.6|184598.6|184792.6|184656|184620.6|184439.2|134
1740628500000|2025-02-27 03:55:00|184696.7|184606.7|184716.9|184626.9|184722.5|184632.5|184670.5|184569.9|45
1740628800000|2025-02-27 04:00:00|184732.4|184602.4|184735.9|184645.9|184756|184666|184704.1|184602.4|61
1740629100000|2025-02-27 04:05:00|184741.8|184651.8|184799.1|184709.1|184808.7|184718.7|184713|184623|103
1740629400000|2025-02-27 04:10:00|184792.5|184702.5|184780.4|184690.4|184884.5|184710.1|184780.4|184583.4|33
1740629700000|2025-02-27 04:15:00|184874.4|184583.8|184789.2|184699.2|184874.4|184700.2|184750.1|184583.8|22
1740630000000|2025-02-27 04:20:00|184797.1|184707.1|184820.3|184690.3|184867.1|184722.2|184785.9|184632.7|113
1740630300000|2025-02-27 04:25:00|184860.2|184658.8|184815.8|184685.8|184860.2|184704.1|184791.2|184642.1|28
1740630600000|2025-02-27 04:30:00|184854.9|184653.6|184782.6|184692.6|184854.9|184706.2|184752.6|184638.6|26
1740630900000|2025-02-27 04:35:00|184769.1|184679.1|184776.2|184686.2|184808.8|184718.8|184768.6|184678.6|79
1740631200000|2025-02-27 04:40:00|184784.2|184694.2|184776.7|184686.7|184832.6|184705.1|184751.9|184638.9|93
1740631500000|2025-02-27 04:45:00|184785.4|184695.4|184822.8|184692.8|184828.9|184719.2|184779.5|184689.5|54
1740631800000|2025-02-27 04:50:00|184820.7|184690.7|184827.4|184697.4|184834.2|184704.2|184820.5|184690.5|49
1740632100000|2025-02-27 04:55:00|184829.7|184699.7|184794.6|184664.6|184829.7|184699.7|184775.9|184645.9|96
1740632400000|2025-02-27 05:00:00|184801.3|184671.3|184785.6|184695.6|184826.5|184713.9|184777.7|184668.4|83
1740632700000|2025-02-27 05:05:00|184801.5|184711.5|184798.7|184708.7|184806.6|184716.6|184780|184690|56
1740633000000|2025-02-27 05:10:00|184795.7|184705.7|184802.4|184712.4|184814.4|184724.4|184791.2|184701.2|48
1740633300000|2025-02-27 05:15:00|184804.2|184714.2|184797.8|184707.8|184816|184726|184789.5|184699.5|36
1740633600000|2025-02-27 05:20:00|184797.9|184707.9|184744.3|184654.3|184823.2|184713|184729|184617.4|143
1740633900000|2025-02-27 05:25:00|184739.7|184649.7|184796.8|184706.8|184810.2|184720.2|184722|184632|223
1740634200000|2025-02-27 05:30:00|184798.7|184708.7|184783.3|184693.3|184806|184716|184732.6|184642.6|151
1740634500000|2025-02-27 05:35:00|184785.2|184695.2|184794.4|184704.4|184806.3|184716.3|184771.8|184681.8|123
1740634800000|2025-02-27 05:40:00|184795.3|184705.3|184711.7|184621.7|184810.1|184720.1|184687.3|184597.3|154
1740635100000|2025-02-27 05:45:00|184708|184618|184709.3|184619.3|184727|184637|184696.6|184606.6|64
1740635400000|2025-02-27 05:50:00|184718|184628|184645.4|184555.4|184794.6|184628|184603.6|184513.6|99
1740635700000|2025-02-27 05:55:00|184639.5|184549.5|184631.5|184541.5|184662.1|184572.1|184614.3|184524.3|204
1740636000000|2025-02-27 06:00:00|184614.8|184524.8|184546.8|184456.8|184646.4|184556.4|184546.8|184456.8|185
1740636300000|2025-02-27 06:05:00|184553.2|184463.2|184612.5|184522.5|184622.3|184532.3|184534.8|184439.5|111
1740636600000|2025-02-27 06:10:00|184618.8|184528.8|184645.1|184555.1|184663.9|184573.9|184618.8|184528.8|92
1740636900000|2025-02-27 06:15:00|184648.1|184558.1|184646|184556|184653|184563|184625.4|184535.4|99
1740637200000|2025-02-27 06:20:00|184648.1|184558.1|184653.8|184563.8|184664.8|184574.8|184633.4|184543.4|76
1740637500000|2025-02-27 06:25:00|184661.9|184571.9|184645.5|184555.5|184664.5|184574.5|184636.4|184546.4|124
1740637800000|2025-02-27 06:30:00|184643.3|184553.3|184560.3|184470.3|184650.9|184560.9|184526|184436|158
1740638100000|2025-02-27 06:35:00|184568.2|184478.2|184539.8|184449.8|184582.4|184478.2|184489|184399|68
1740638400000|2025-02-27 06:40:00|184564.3|184434.3|184406.7|184316.7|184564.3|184447.8|184371.2|184281.2|76
1740638700000|2025-02-27 06:45:00|184406.6|184316.6|184485.8|184395.8|184492.7|184402.7|184401|184311|191
1740639000000|2025-02-27 06:50:00|184490.3|184400.3|184417.6|184327.6|184547.9|184457.9|184404.1|184314.1|153
1740639300000|2025-02-27 06:55:00|184418.7|184328.7|184409.5|184319.5|184484.3|184354.3|184400.5|184291.2|210
1740639600000|2025-02-27 07:00:00|184407.1|184317.1|184384|184294|184419.7|184329.7|184351|184261|117
1740639900000|2025-02-27 07:05:00|184387.4|184297.4|184479.5|184389.5|184508.8|184412.7|184371.6|184281.6|108
1740640200000|2025-02-27 07:10:00|184491.2|184401.2|184473.4|184383.4|184544|184454|184447.4|184357.4|134
1740640500000|2025-02-27 07:15:00|184470.9|184380.9|184391.7|184301.7|184470.9|184380.9|184379.8|184289.8|143
1740640800000|2025-02-27 07:20:00|184390.5|184300.5|184511.8|184421.8|184546.4|184456.4|184331.2|184241.2|182
1740641100000|2025-02-27 07:25:00|184512.6|184422.6|184532.6|184442.6|184549.4|184459.4|184405.2|184315.2|119
1740641400000|2025-02-27 07:30:00|184540|184450|184538.7|184448.7|184563|184473|184513.8|184423.8|80
1740641700000|2025-02-27 07:35:00|184546.7|184456.7|184648.8|184558.8|184672|184564|184526|184436|69
1740642000000|2025-02-27 07:40:00|184647.5|184557.5|184631.4|184541.4|184647.5|184557.5|184562.4|184472.4|185
1740642300000|2025-02-27 07:45:00|184628|184538|184613.1|184523.1|184651.2|184561.2|184569.2|184479.2|87
1740642600000|2025-02-27 07:50:00|184604.5|184514.5|184490.1|184400.1|184614.6|184524.6|184467.9|184377.9|178
1740642900000|2025-02-27 07:55:00|184488|184398|184614.5|184524.5|184617.3|184527.3|184488|184398|217
1740643200000|2025-02-27 08:00:00|184616.4|184526.4|184564.2|184474.2|184629|184539|184550.1|184460.1|172
1740643500000|2025-02-27 08:05:00|184565.5|184475.5|184596.7|184506.7|184616.2|184526.2|184542.5|184452.5|134
1740643800000|2025-02-27 08:10:00|184599|184509|184638.8|184548.8|184698.8|184608.8|184596.9|184506.9|213
1740644100000|2025-02-27 08:15:00|184646.1|184556.1|184669|184579|184773.2|184643.2|184608.9|184518.9|116
1740644400000|2025-02-27 08:20:00|184672.8|184582.8|184739.4|184649.4|184792.2|184684|184649.5|184559.5|176
1740644700000|2025-02-27 08:25:00|184741.3|184651.3|184846.3|184716.3|184848.4|184741.1|184741.3|184651.3|136
1740645000000|2025-02-27 08:30:00|184845.6|184715.6|184842.8|184712.8|184845.6|184734|184808.9|184678.9|98
1740645300000|2025-02-27 08:35:00|184838.6|184708.6|184842.6|184752.6|184928.2|184813.6|184830.5|184708.6|122
1740645600000|2025-02-27 08:40:00|184848.4|184758.4|184909.4|184779.4|184978.8|184868.3|184842.8|184737.6|139
1740645900000|2025-02-27 08:45:00|184907|184777|184798|184708|184931.1|184801.1|184793.1|184703.1|107
1740646200000|2025-02-27 08:50:00|184794.3|184704.3|184800.2|184710.2|184812.2|184722.2|184716.2|184626.2|260
1740646500000|2025-02-27 08:55:00|184804.4|184714.4|184776.5|184686.5|184807|184717|184758.7|184668.7|95
1740646800000|2025-02-27 09:00:00|184778.1|184688.1|184750.7|184660.7|184825.9|184735.9|184716.4|184626.4|201
1740647100000|2025-02-27 09:05:00|184755.4|184665.4|184870|184780|184872.9|184782.9|184739.4|184649.4|168
1740647400000|2025-02-27 09:10:00|184874.5|184784.5|184721.3|184631.3|184964.6|184874.6|184702.1|184612.1|274
1740647700000|2025-02-27 09:15:00|184713.5|184623.5|184700.3|184610.3|184738.9|184648.9|184690.2|184600.2|174
1740648000000|2025-02-27 09:20:00|184703.9|184613.9|184625.9|184535.9|184726.9|184636.9|184610.2|184520.2|220
1740648300000|2025-02-27 09:25:00|184620.2|184530.2|184596.2|184506.2|184646.9|184556.9|184586|184496|264
1740648600000|2025-02-27 09:30:00|184604|184514|184554.7|184464.7|184604|184514|184536|184446|144
1740648900000|2025-02-27 09:35:00|184536.7|184446.7|184509.1|184419.1|184540.2|184450.2|184440.3|184350.3|128
1740649200000|2025-02-27 09:40:00|184486.4|184396.4|184487.5|184397.5|184519.1|184429.1|184456.1|184366.1|176
1740649500000|2025-02-27 09:45:00|184482.5|184392.5|184459|184369|184494.5|184404.5|184443.3|184353.3|78
1740649800000|2025-02-27 09:50:00|184444.2|184354.2|184393.1|184303.1|184444.2|184354.2|184367.6|184277.6|161
1740650100000|2025-02-27 09:55:00|184389|184299|184258.3|184168.3|184393.8|184303.8|184234.9|184144.9|116
1740650400000|2025-02-27 10:00:00|184266.1|184176.1|184284.5|184194.5|184382.2|184292.2|184261.3|184132.7|103
1740650700000|2025-02-27 10:05:00|184287.6|184197.6|184338.4|184248.4|184362.7|184272.7|184284.1|184194.1|124
1740651000000|2025-02-27 10:10:00|184335.3|184245.3|184345.7|184255.7|184356|184266|184319.9|184229.9|119
1740651300000|2025-02-27 10:15:00|184334|184244|184451.2|184361.2|184454.3|184364.3|184334|184244|89
1740651600000|2025-02-27 10:20:00|184454.3|184364.3|184432.6|184342.6|184461.2|184371.2|184393.3|184303.3|145
1740651900000|2025-02-27 10:25:00|184429.5|184339.5|184353.1|184263.1|184433.9|184343.9|184350.1|184260.1|169
1740652200000|2025-02-27 10:30:00|184348.5|184258.5|184383.1|184293.1|184414.3|184324.3|184338.7|184248.7|184
1740652500000|2025-02-27 10:35:00|184379.9|184289.9|184387.5|184297.5|184422.9|184332.9|184333.8|184243.8|165
1740652800000|2025-02-27 10:40:00|184386.8|184296.8|184362.8|184272.8|184412.9|184320.6|184357.8|184267.8|214
1740653100000|2025-02-27 10:45:00|184367.7|184277.7|184368.7|184278.7|184392.5|184302.5|184360|184270|97
1740653400000|2025-02-27 10:50:00|184364.8|184274.8|184383.9|184293.9|184458.5|184368.5|184348.4|184258.4|128
1740653700000|2025-02-27 10:55:00|184388.8|184298.8|184373.3|184283.3|184391.3|184301.3|184365.5|184275.5|92
1740654000000|2025-02-27 11:00:00|184370.6|184280.6|184196.3|184106.3|184391.6|184301.6|184192.6|184102.6|160
1740654300000|2025-02-27 11:05:00|184194.1|184104.1|184223.3|184133.3|184287.2|184197.2|184146.2|184056.2|236
1740654600000|2025-02-27 11:10:00|184221.2|184131.2|184211.4|184121.4|184221.6|184131.6|184140.5|184050.5|245
1740654900000|2025-02-27 11:15:00|184205.3|184115.3|184244|184154|184285.5|184195.5|184205.3|184115.3|210
1740655200000|2025-02-27 11:20:00|184254.1|184164.1|184317.9|184227.9|184322.1|184232.1|184252.6|184162.6|148
1740655500000|2025-02-27 11:25:00|184320.7|184230.7|184358.4|184268.4|184369.1|184279.1|184317.3|184227.3|137
1740655800000|2025-02-27 11:30:00|184366.9|184276.9|184253.2|184163.2|184370.9|184280.9|184243.8|184153.8|152
1740656100000|2025-02-27 11:35:00|184249.2|184159.2|184330.2|184240.2|184342.1|184252.1|184249.2|184159.2|126
1740656400000|2025-02-27 11:40:00|184326.5|184236.5|184341.2|184251.2|184348.2|184258.2|184319.1|184229.1|96
1740656700000|2025-02-27 11:45:00|184337.7|184247.7|184344|184254|184352.8|184262.8|184297.7|184207.7|186
1740657000000|2025-02-27 11:50:00|184342.5|184252.5|184349.9|184259.9|184354.6|184264.6|184299.6|184209.6|151
1740657300000|2025-02-27 11:55:00|184351.6|184261.6|184397|184307|184458.1|184368.1|184350.2|184260.2|425
1740657600000|2025-02-27 12:00:00|184393.7|184303.7|184364.3|184274.3|184425.4|184335.4|184351|184261|226
1740657900000|2025-02-27 12:05:00|184359.5|184269.5|184422.3|184332.3|184425.4|184335.4|184318.1|184228.1|137
1740658200000|2025-02-27 12:10:00|184418.4|184328.4|184458.8|184368.8|184525.7|184415.7|184418.4|184328.4|149
1740658500000|2025-02-27 12:15:00|184463.1|184373.1|184434.6|184344.6|184523.9|184433.9|184425.1|184335.1|191
1740658800000|2025-02-27 12:20:00|184432.6|184342.6|184498.2|184408.2|184514.3|184424.3|184425.8|184335.8|168
1740659100000|2025-02-27 12:25:00|184500.1|184410.1|184440.3|184350.3|184528.4|184438.4|184440.3|184350.3|87
1740659400000|2025-02-27 12:30:00|184444.2|184354.2|184339.2|184249.2|184454.1|184364.1|184317.9|184227.9|218
1740659700000|2025-02-27 12:35:00|184343.8|184253.8|184271.8|184181.8|184364.6|184274.6|184232|184142|219
1740660000000|2025-02-27 12:40:00|184275.5|184185.5|184282.6|184192.6|184316.6|184226.6|184241.4|184127.4|246
1740660300000|2025-02-27 12:45:00|184285.5|184195.5|184266.9|184176.9|184332.5|184242.5|184239.7|184149.7|222
1740660600000|2025-02-27 12:50:00|184263|184173|184217.5|184127.5|184320.3|184230.3|184202.9|184089.3|367
1740660900000|2025-02-27 12:55:00|184221.3|184131.3|184249.8|184159.8|184258.2|184168.2|184205.7|184115.7|331
1740661200000|2025-02-27 13:00:00|184243.6|184153.6|184221.7|184131.7|184255.4|184165.4|184216.4|184126.4|243
1740661500000|2025-02-27 13:05:00|184218.1|184128.1|184203.3|184113.3|184282.2|184192.2|184196.4|184106.4|216
1740661800000|2025-02-27 13:10:00|184204.5|184114.5|184202.4|184112.4|184217.9|184127.9|184193.8|184103.8|104
1740662100000|2025-02-27 13:15:00|184193.2|184103.2|184144.9|184054.9|184201|184111|184123|184033|188
1740662400000|2025-02-27 13:20:00|184142.2|184052.2|184153.7|184063.7|184168.2|184078.2|184115.1|184025.1|146
1740662700000|2025-02-27 13:25:00|184151.2|184061.2|184198.6|183986.4|184198.6|184073.5|184121.6|183986.4|190
1740663000000|2025-02-27 13:30:00|184206.6|183935.8|184110.3|184020.3|184302|184172|184071.7|183843.9|347
1740663300000|2025-02-27 13:35:00|184115.3|184025.3|184295.9|184205.9|184299.2|184209.2|184110.9|184020.9|339
1740663600000|2025-02-27 13:40:00|184299.3|184209.3|184380.2|184290.2|184451.6|184361.6|184290.2|184200.2|420
1740663900000|2025-02-27 13:45:00|184363.7|184273.7|184715.1|184625.1|184905.4|184815.4|184281.8|184191.8|656
1740664200000|2025-02-27 13:50:00|184724.1|184634.1|184879.1|184789.1|185002|184901.2|184665.7|184575.7|581
1740664500000|2025-02-27 13:55:00|184899.2|184809.2|184914.6|184824.6|185016|184926|184851.5|184761.5|429
1740664800000|2025-02-27 14:00:00|184919.3|184829.3|184790.3|184700.3|184950.9|184860.9|184729.1|184639.1|566
1740665100000|2025-02-27 14:05:00|184796.4|184706.4|184944.2|184854.2|185016.1|184926.1|184784.4|184694.4|399
1740665400000|2025-02-27 14:10:00|184942.2|184852.2|184883.8|184793.8|184948.7|184858.7|184805|184715|355
1740665700000|2025-02-27 14:15:00|184875|184785|184889.2|184799.2|184906.5|184816.5|184862|184772|282
1740666000000|2025-02-27 14:20:00|184883.6|184793.6|184901.8|184771.8|184904.6|184814.6|184841.2|184744.9|198
1740666300000|2025-02-27 14:25:00|184885.6|184755.6|184865.1|184775.1|184897.5|184806.3|184822.9|184702.4|173
1740666600000|2025-02-27 14:30:00|184862.4|184772.4|184892|184802|184901.7|184811.7|184630.1|184540.1|440
1740666900000|2025-02-27 14:35:00|184894.2|184804.2|184898.2|184808.2|184947.3|184857.3|184850.7|184760.7|366
1740667200000|2025-02-27 14:40:00|184892.8|184802.8|184896.5|184806.5|184983.1|184893.1|184803.2|184713.2|497
1740667500000|2025-02-27 14:45:00|184907.1|184817.1|184891.7|184801.7|184923.3|184833.3|184802.9|184712.9|475
1740667800000|2025-02-27 14:50:00|184885.4|184795.4|184819.8|184729.8|184952.6|184862.6|184811|184721|382
1740668100000|2025-02-27 14:55:00|184825.1|184735.1|184880.9|184790.9|184973.9|184883.9|184796|184706|317
1740668400000|2025-02-27 15:00:00|184884.8|184794.8|184772.9|184682.9|184965.5|184864.8|184753.3|184663.3|346
1740668700000|2025-02-27 15:05:00|184782.4|184692.4|184849.4|184759.4|184866.8|184776.8|184691.8|184601.8|310
1740669000000|2025-02-27 15:10:00|184855.1|184765.1|184690.7|184600.7|184860.4|184770.4|184666.8|184576.8|234
1740669300000|2025-02-27 15:15:00|184686.7|184596.7|184784.7|184694.7|184799.7|184709.7|184619.1|184529.1|264
1740669600000|2025-02-27 15:20:00|184780.2|184690.2|184618.2|184528.2|184795.4|184705.4|184607.3|184517.3|343
1740669900000|2025-02-27 15:25:00|184621.3|184531.3|184799.3|184709.3|184816.5|184726.5|184620.3|184530.3|332
1740670200000|2025-02-27 15:30:00|184798.8|184708.8|184874.4|184784.4|184892.2|184802.2|184794.6|184704.6|351
1740670500000|2025-02-27 15:35:00|184880.9|184790.9|184799.5|184709.5|184902.3|184812.3|184793.9|184703.9|266
1740670800000|2025-02-27 15:40:00|184801.6|184711.6|184823.9|184733.9|184864.8|184774.8|184795|184705|258
1740671100000|2025-02-27 15:45:00|184828.6|184738.6|184775.3|184685.3|184828.6|184738.6|184725.3|184635.3|295
1740671400000|2025-02-27 15:50:00|184781.1|184691.1|184841.5|184751.5|184861.7|184771.7|184751.8|184661.8|370
1740671700000|2025-02-27 15:55:00|184846.5|184756.5|184870.5|184780.5|184956.7|184866.7|184805.7|184715.7|331
1740672000000|2025-02-27 16:00:00|184856.8|184766.8|184920.8|184830.8|184924.1|184834.1|184815.3|184725.3|385
1740672300000|2025-02-27 16:05:00|184916.2|184826.2|184982.9|184892.9|184994.3|184904.3|184916.2|184826.2|216
1740672600000|2025-02-27 16:10:00|184986.5|184896.5|185019.3|184889.3|185025.2|184926.7|184981.4|184877.3|187
1740672900000|2025-02-27 16:15:00|185020|184890|184959.8|184869.8|185023.8|184921.2|184958.1|184868.1|105
1740673200000|2025-02-27 16:20:00|184948.6|184858.6|184909.1|184819.1|184951.7|184861.7|184893.4|184803.4|205
1740673500000|2025-02-27 16:25:00|184911.6|184821.6|184890.4|184800.4|184954.5|184857.7|184872.5|184782.5|279
1740673800000|2025-02-27 16:30:00|184895.3|184805.3|184872|184782|184900.7|184810.7|184848.5|184758.5|134
1740674100000|2025-02-27 16:35:00|184866.9|184776.9|184863.8|184773.8|184889.2|184799.2|184826.1|184736.1|202
1740674400000|2025-02-27 16:40:00|184859.6|184769.6|184765.1|184675.1|184863.5|184773.5|184760.2|184670.2|139
1740674700000|2025-02-27 16:45:00|184770.3|184680.3|184806|184716|184806.3|184716.3|184715|184625|137
1740675000000|2025-02-27 16:50:00|184800.8|184710.8|184798.9|184708.9|184858.6|184768.6|184789.1|184699.1|159
1740675300000|2025-02-27 16:55:00|184804.8|184714.8|184648.5|184558.5|184813|184723|184648.5|184558.5|211
1740675600000|2025-02-27 17:00:00|184649.8|184559.8|184642.8|184552.8|184678.7|184588.7|184622.9|184532.9|275
1740675900000|2025-02-27 17:05:00|184636.8|184546.8|184587.5|184497.5|184636.8|184546.8|184557|184467|90
1740676200000|2025-02-27 17:10:00|184582.9|184492.9|184461.7|184371.7|184603.3|184513.3|184460.5|184370.5|82
1740676500000|2025-02-27 17:15:00|184457.3|184367.3|184436.9|184346.9|184473.4|184383.4|184415.1|184325.1|71
1740676800000|2025-02-27 17:20:00|184443|184353|184351.8|184261.8|184455|184365|184277.9|184187.9|104
1740677100000|2025-02-27 17:25:00|184356.6|184266.6|184346.2|184256.2|184383.3|184293.3|184326.1|184236.1|60
1740677400000|2025-02-27 17:30:00|184340.1|184250.1|184466|184376|184472.5|184382.5|184334.7|184244.7|79
1740677700000|2025-02-27 17:35:00|184471|184381|184495.4|184405.4|184510.6|184420.6|184453.6|184363.6|129
1740678000000|2025-02-27 17:40:00|184504|184414|184556.8|184466.8|184572.8|184482.8|184497.8|184407.8|182
1740678300000|2025-02-27 17:45:00|184551|184461|184507.9|184417.9|184561.8|184469.3|184498.5|184408.5|84
1740678600000|2025-02-27 17:50:00|184501.3|184411.3|184441.4|184351.4|184516.1|184426.1|184419.3|184329.3|70
1740678900000|2025-02-27 17:55:00|184440.1|184350.1|184417.4|184327.4|184472.7|184382.7|184415.2|184325.2|68
1740679200000|2025-02-27 18:00:00|184427|184337|184422.9|184332.9|184467.8|184377.8|184393.4|184303.4|91
1740679500000|2025-02-27 18:05:00|184428.4|184338.4|184455.8|184365.8|184487.8|184397.8|184421|184331|186
1740679800000|2025-02-27 18:10:00|184472.3|184342.3|184388.5|184298.5|184477.2|184367.6|184381.2|184291.2|59
1740680100000|2025-02-27 18:15:00|184383.2|184293.2|184371.2|184281.2|184389|184299|184345.4|184255.4|65
1740680400000|2025-02-27 18:20:00|184385.3|184295.3|184412.2|184322.2|184414.4|184324.4|184370.8|184280.8|128
1740680700000|2025-02-27 18:25:00|184410.4|184320.4|184416.2|184326.2|184437.7|184347.7|184402.3|184312.3|92
1740681000000|2025-02-27 18:30:00|184421.2|184331.2|184467|184377|184479.9|184389.9|184409.2|184319.2|107
1740681300000|2025-02-27 18:35:00|184460.6|184370.6|184505.3|184415.3|184530.5|184440.5|184446.5|184356.5|120
1740681600000|2025-02-27 18:40:00|184501.5|184411.5|184539.2|184449.2|184546.5|184456.5|184468.9|184378.9|204
1740681900000|2025-02-27 18:45:00|184544.6|184454.6|184514.5|184424.5|184545.5|184455.5|184499.4|184409.4|130
1740682200000|2025-02-27 18:50:00|184517.3|184427.3|184515.7|184425.7|184567.9|184477.9|184503.4|184413.4|63
1740682500000|2025-02-27 18:55:00|184509.8|184419.8|184469.6|184379.6|184509.8|184419.8|184460.7|184370.7|42
1740682800000|2025-02-27 19:00:00|184474|184384|184473.3|184383.3|184483.6|184393.6|184458.2|184368.2|37
1740683100000|2025-02-27 19:05:00|184477.9|184387.9|184483.2|184393.2|184487|184397|184456.9|184366.9|31
1740683400000|2025-02-27 19:10:00|184485.8|184395.8|184496.1|184406.1|184502.1|184412.1|184461.2|184371.2|37
1740683700000|2025-02-27 19:15:00|184500.2|184410.2|184483.9|184393.9|184515.8|184425.8|184483.6|184393.6|42
1740684000000|2025-02-27 19:20:00|184480|184390|184495.9|184405.9|184495.9|184405.9|184465.9|184375.9|49
1740684300000|2025-02-27 19:25:00|184493.2|184403.2|184532.3|184442.3|184538.7|184448.7|184489.1|184399.1|34
1740684600000|2025-02-27 19:30:00|184540.9|184450.9|184663.6|184573.6|184669.4|184579.4|184540.9|184450.9|152
1740684900000|2025-02-27 19:35:00|184658.6|184568.6|184600.4|184510.4|184658.6|184568.6|184570.4|184480.4|148
1740685200000|2025-02-27 19:40:00|184594.3|184504.3|184683.6|184593.6|184709.2|184619.2|184587.8|184497.8|168
1740685500000|2025-02-27 19:45:00|184686.2|184596.2|184698.5|184608.5|184791.4|184701.4|184669.2|184579.2|170
1740685800000|2025-02-27 19:50:00|184698.2|184608.2|184634.8|184544.8|184702.4|184612.4|184623.5|184533.5|91
1740686100000|2025-02-27 19:55:00|184625.5|184535.5|184613|184523|184631.9|184541.9|184595.2|184505.2|99
1740686400000|2025-02-27 20:00:00|184610.9|184520.9|184593.2|184463.2|184652|184546.7|184591.9|184461.9|112
1740686700000|2025-02-27 20:05:00|184587.9|184457.9|184585|184455|184605.8|184498.3|184555.5|184425.5|102
1740687000000|2025-02-27 20:10:00|184586.8|184456.8|184579.4|184489.4|184617.2|184527.2|184558.5|184428.5|173
1740687300000|2025-02-27 20:15:00|184580|184490|184589|184499|184618.6|184528.6|184555.9|184465.9|192
1740687600000|2025-02-27 20:20:00|184593.5|184503.5|184553|184423|184598|184508|184535.3|184423|118
1740687900000|2025-02-27 20:25:00|184554.2|184424.2|184565.8|184435.8|184588.6|184458.6|184548.2|184418.2|114
1740688200000|2025-02-27 20:30:00|184567.9|184437.9|184570.8|184440.8|184598.2|184468.2|184552.6|184422.6|260
1740688500000|2025-02-27 20:35:00|184570.7|184440.7|184502.1|184412.1|184571.7|184441.7|184467.1|184377.1|220
1740688800000|2025-02-27 20:40:00|184504.6|184414.6|184464.1|184374.1|184516.3|184426.3|184458.1|184368.1|82
1740689100000|2025-02-27 20:45:00|184465.9|184375.9|184499.2|184409.2|184554.7|184464.7|184460.6|184370.6|140
1740689400000|2025-02-27 20:50:00|184501.9|184411.9|184555.7|184425.7|184557.6|184436.1|184501.9|184392.6|93
1740689700000|2025-02-27 20:55:00|184559.1|184429.1|184609.3|184519.3|184635.2|184545.2|184527.5|184425.2|336
1740690000000|2025-02-27 21:00:00|184610.6|184520.6|184707.2|184617.2|184715.9|184625.9|184599|184507.7|100
1740690300000|2025-02-27 21:05:00|184724.4|184594.4|184716.3|184586.3|184748.1|184618.1|184699.6|184586.3|19
1740690600000|2025-02-27 21:10:00|184722.6|184592.6|184710.2|184620.2|184741|184630.2|184705.1|184587.5|40
1740690900000|2025-02-27 21:15:00|184737.8|184607.8|184733|184643|184737.8|184646.1|184720.2|184607.8|36
1740691200000|2025-02-27 21:20:00|184733.3|184643.3|184736.8|184646.8|184737.5|184647.5|184733.3|184643.3|8
1740691500000|2025-02-27 21:25:00|184738.9|184648.9|184737.8|184647.8|184743|184653|184731.6|184641.6|20
1740691800000|2025-02-27 21:30:00|184746|184656|184728.9|184638.9|184764.4|184674.4|184724.9|184634.9|30
1740692100000|2025-02-27 21:35:00|184733.3|184643.3|184738|184648|184738.4|184648.4|184730.3|184640.3|20
1740692400000|2025-02-27 21:40:00|184759|184629|184695.9|184605.9|184762|184632|184686.7|184565.3|23
1740692700000|2025-02-27 21:45:00|184694.6|184604.6|184740.9|184610.9|184787.5|184633.3|184658.5|184560.1|101
1740693000000|2025-02-27 21:50:00|184748.1|184618.1|184622.6|184492.6|184877.5|184747.5|184597.5|184467.5|102
1740693300000|2025-02-27 21:55:00|184607.5|184477.5|184733.8|184516.2|184996.3|184741.1|184581|184371.7|333
1740693600000|2025-02-27 22:00:00|184744.7|184402.7|184871|184529|184871|184529|184744.7|184402.7|4
1740696000000|2025-02-27 22:40:00|184683.8|184341.8|184683.8|184341.8|184683.8|184341.8|184683.8|184341.8|1
1740696900000|2025-02-27 22:55:00|184698.4|184356.4|184694.4|184352.4|184700.3|184358.3|184694.4|184352.4|4
1740697200000|2025-02-27 23:00:00|184757.4|184415.4|184756|184414|184859.4|184517.4|184716.1|184374.1|137
1740697500000|2025-02-27 23:05:00|184832.2|184490.2|184796|184454|184866|184575|184719.3|184377.3|907
1740697800000|2025-02-27 23:10:00|184746|184404|184814.8|184472.8|184825.1|184597.5|184721|184379|970
1740698100000|2025-02-27 23:15:00|184752.3|184410.3|184814.8|184472.8|184845.7|184672.5|184727.3|184385.3|1004
1740698400000|2025-02-27 23:20:00|184752.3|184410.3|184823.1|184561.8|184831.1|184569.8|184727.3|184385.3|1069
1740698700000|2025-02-27 23:25:00|184833|184491|184792.5|184450.5|184855.7|184594.3|184755|184413|54
1740699000000|2025-02-27 23:30:00|184791.5|184449.5|184752.3|184410.3|184855.7|184594.3|184727.3|184385.3|594
1740699300000|2025-02-27 23:35:00|184814.8|184472.8|184775|184462.5|184832.9|184571.5|184727.3|184385.3|1077
1740699600000|2025-02-27 23:40:00|184800.7|184539.3|184800|184475|184829.5|184568.1|184721|184379|1130
1740699900000|2025-02-27 23:45:00|184752.3|184410.3|184799.1|184537.8|184830.3|184568.9|184721|184379|710
1740700200000|2025-02-27 23:50:00|184819.9|184558.6|184766.2|184424.2|184863.5|184558.6|184721|184379|209
1740700500000|2025-02-27 23:55:00|184733.8|184391.8|184791|184449|184851|184516|184721|184379|1142
1740700800000|2025-02-28 00:00:00|184830.2|184488.2|184702.9|184441.5|184830.2|184488.2|184702.9|184385.3|82
1740701100000|2025-02-28 00:05:00|184744|184402|184661.5|184400.1|184752|184441.2|184631.2|184359|48
1740701400000|2025-02-28 00:10:00|184682.5|184421.2|184659.1|184397.8|184701.5|184421.2|184639|184348|53
1740701700000|2025-02-28 00:15:00|184703.5|184361.5|184684.5|184342.5|184711|184424.1|184633.9|184337|55
1740702000000|2025-02-28 00:20:00|184684|184342|184642.5|184300.5|184688|184386.8|184619|184299.5|67
1740702300000|2025-02-28 00:25:00|184644.5|184302.5|184630.5|184369.1|184675.5|184369.8|184623.1|184298|86
1740702600000|2025-02-28 00:30:00|184658|184316|184692.5|184350.5|184692.5|184382.8|184612.7|184316|68
1740702900000|2025-02-28 00:35:00|184691|184349|184625.4|184364|184697|184383.8|184625.4|184302.5|64
1740703200000|2025-02-28 00:40:00|184578.9|184236.9|184628.5|184367.1|184666|184367.8|184578.9|184236.9|69
1740703500000|2025-02-28 00:45:00|184664|184322|184659|184317|184674|184368.2|184628.1|184310|76
1740703800000|2025-02-28 00:50:00|184660|184318|184749.5|184488.2|184749.5|184488.2|184624|184308|89
1740704100000|2025-02-28 00:55:00|184728|184466.7|184688|184346|184756|184466.7|184635.2|184345|65
1740704400000|2025-02-28 01:00:00|184689|184347|184660.3|184399|184703|184403.2|184617.7|184285|81
1740704700000|2025-02-28 01:05:00|184699|184357|184663.3|184402|184712|184416.3|184649.5|184346|74
1740705000000|2025-02-28 01:10:00|184689|184347|184712|184370|184726|184433.7|184668|184347|79
1740705300000|2025-02-28 01:15:00|184711|184369|184601.1|184471.1|184713|184494.5|184599.2|184349|54
1740705600000|2025-02-28 01:20:00|184586.7|184456.7|184503|184373|184587.7|184457.7|184441.8|184311.8|58
1740705900000|2025-02-28 01:25:00|184516.9|184386.9|184632.8|184502.8|184730|184515|184516.9|184308|52
1740706200000|2025-02-28 01:30:00|184639.8|184509.8|184721.8|184591.8|184779.9|184649.9|184639.8|184509.8|169
1740706500000|2025-02-28 01:35:00|184709.3|184579.3|184824.6|184694.6|184913|184730.7|184709.3|184570|77
1740706800000|2025-02-28 01:40:00|184837.5|184707.5|184733.3|184603.3|184851.9|184721.9|184719.2|184589.2|161
1740707100000|2025-02-28 01:45:00|184729.8|184599.8|184736|184606|184764.5|184634.5|184706.9|184576.9|69
1740707400000|2025-02-28 01:50:00|184725.1|184595.1|184881.7|184751.7|184892.6|184762.6|184725.1|184595.1|104
1740707700000|2025-02-28 01:55:00|184892.4|184762.4|184927.6|184797.6|184951.8|184821.8|184866.5|184736.5|84
1740708000000|2025-02-28 02:00:00|184938.9|184808.9|184820.7|184690.7|184945.4|184815.4|184819.6|184689.6|154
1740708300000|2025-02-28 02:05:00|184820.6|184690.6|184780.7|184650.7|184942|184713.8|184755.9|184532|115
1740708600000|2025-02-28 02:10:00|184792.4|184662.4|184899.6|184769.6|184903.9|184773.9|184781.2|184651.2|79
1740708900000|2025-02-28 02:15:00|185011|184669|184852.4|184762.4|185050|184818.2|184852.4|184650|70
1740709200000|2025-02-28 02:20:00|184858.7|184768.7|184802.9|184712.9|184889.2|184799.2|184801.2|184711.2|65
1740709500000|2025-02-28 02:25:00|184808.9|184718.9|184822.5|184732.5|184826.7|184736.7|184797.6|184707.6|69
1740709800000|2025-02-28 02:30:00|184811.6|184721.6|184870.7|184780.7|184904.5|184814.5|184801.9|184711.9|115
1740710100000|2025-02-28 02:35:00|184878.1|184788.1|184876.7|184786.7|184905.9|184815.9|184835.5|184745.5|64
1740710400000|2025-02-28 02:40:00|184878.7|184788.7|184897.8|184807.8|185021.5|184819.4|184862.5|184663|66
1740710700000|2025-02-28 02:45:00|184905|184815|184964.9|184874.9|184993.4|184903.4|184884.7|184794.7|49
1740711000000|2025-02-28 02:50:00|184972.4|184882.4|184968.5|184878.5|184993|184903|184923.4|184833.4|89
1740711300000|2025-02-28 02:55:00|184978.7|184888.7|185003|184913|185115|184920.2|184970.2|184773|51
1740711600000|2025-02-28 03:00:00|184994.5|184904.5|185005.1|184915.1|185032.5|184942.5|184981.8|184891.8|69
1740711900000|2025-02-28 03:05:00|185010|184920|185026.5|184936.5|185161|184944.1|184950.4|184818.5|65
1740712200000|2025-02-28 03:10:00|185019.5|184929.5|185014.6|184924.6|185162|184945|184999.5|184811.5|50
1740712500000|2025-02-28 03:15:00|185023.1|184933.1|185171|184829|185183.5|184956|185013.7|184827.5|62
1740712800000|2025-02-28 03:20:00|185177|184835|184984.1|184894.1|185199|184941.8|184984.1|184815|84
1740713100000|2025-02-28 03:25:00|184992|184902|184959.6|184869.6|184999.7|184909.7|184938.6|184848.6|58
1740713400000|2025-02-28 03:30:00|184953.4|184863.4|184967.2|184877.2|184991.7|184901.7|184939.3|184849.3|68
1740713700000|2025-02-28 03:35:00|184957.8|184867.8|184977.7|184887.7|185015.7|184925.7|184918.2|184828.2|87
1740714000000|2025-02-28 03:40:00|184970.7|184880.7|184976.4|184886.4|185153|184931.4|184948.9|184799|71
1740714300000|2025-02-28 03:45:00|184985.9|184895.9|185113.5|184771.5|185113.5|184911.1|184954|184746|69
1740714600000|2025-02-28 03:50:00|185110|184768|185004.4|184874.4|185123|184901.9|184988.1|184744.5|61
1740714900000|2025-02-28 03:55:00|185118|184776|185032.3|184902.3|185118|184920.4|184993.2|184770|40
1740715200000|2025-02-28 04:00:00|185024.3|184894.3|185070.3|184867.9|185177.5|184953|184994.4|184797.5|56
1740715500000|2025-02-28 04:05:00|185085.7|184883.3|185064.2|184934.2|185168|184937.9|185032.3|184800.5|46
1740715800000|2025-02-28 04:10:00|185193|184851|185034|184904|185195.5|184959.5|185018.9|184797.5|57
1740716100000|2025-02-28 04:15:00|185048.5|184918.5|185057.2|184927.2|185195|184954.7|185046.6|184824|59
1740716400000|2025-02-28 04:20:00|185047.2|184917.2|184982.8|184892.8|185141|184945|184978.3|184794|56
1740716700000|2025-02-28 04:25:00|184975|184885|185004.9|184914.9|185154|184934|184975|184805|42
1740717000000|2025-02-28 04:30:00|184998.8|184908.8|185017.9|184927.9|185155.5|184944.3|184984.2|184771|31
1740717300000|2025-02-28 04:35:00|185010.2|184920.2|184997.8|184907.8|185118|184927.9|184973.8|184770.5|47
1740717600000|2025-02-28 04:40:00|184991.8|184901.8|185011.9|184921.9|185121.5|184928.9|184981.2|184770|37
1740717900000|2025-02-28 04:45:00|185005.6|184915.6|185002.9|184872.9|185124.5|184915.6|184978.4|184777.5|39
1740718200000|2025-02-28 04:50:00|185013.3|184883.3|185017.2|184816|185017.2|184895.8|184965.7|184816|53
1740718500000|2025-02-28 04:55:00|185090|184748|185023.7|184893.7|185141|184899.7|184980.4|184747|45
1740718800000|2025-02-28 05:00:00|185012.7|184882.7|184990.6|184900.6|185026.3|184919.8|184975.4|184870.4|58
1740719100000|2025-02-28 05:05:00|184983.6|184893.6|184994.9|184904.9|185131|184919.6|184952.2|184787.5|69
1740719400000|2025-02-28 05:10:00|184988.8|184898.8|184985.9|184895.9|185147|184924|184963.6|184786.5|88
1740719700000|2025-02-28 05:15:00|184971.8|184881.8|184982.3|184892.3|184998.9|184908.9|184953.9|184863.9|128
1740720000000|2025-02-28 05:20:00|184975.5|184885.5|184957.9|184867.9|184988.2|184898.2|184939.9|184849.9|64
1740720300000|2025-02-28 05:25:00|184975.6|184885.6|185083.5|184741.5|185083.5|184899.3|184948.1|184741.5|68
1740720600000|2025-02-28 05:30:00|184947.7|184857.7|185002.3|184912.3|185005.6|184915.6|184942.1|184852.1|111
1740720900000|2025-02-28 05:35:00|184996.3|184906.3|184910.5|184780.5|185080|184917.2|184908.9|184679.5|68
1740721200000|2025-02-28 05:40:00|184925.2|184795.2|184929.1|184799.1|185066.5|184815.4|184909.4|184706|51
1740721500000|2025-02-28 05:45:00|184916.5|184786.5|184910.5|184780.5|185045|184801.2|184899.7|184701|43
1740721800000|2025-02-28 05:50:00|185025|184683|184824.8|184734.8|185039|184787.4|184824.8|184670.5|61
1740722100000|2025-02-28 05:55:00|184818.1|184728.1|184812.4|184722.4|184967|184747.3|184787.8|184619.5|150
1740722400000|2025-02-28 06:00:00|184802.6|184712.6|184839.3|184749.3|184967.5|184749.3|184784.5|184616|86
1740722700000|2025-02-28 06:05:00|184845.4|184755.4|184872|184782|184976|184808.4|184830.4|184630.5|254
1740723000000|2025-02-28 06:10:00|184884|184794|184904.2|184814.2|184917.1|184827.1|184877.3|184786.2|137
1740723300000|2025-02-28 06:15:00|184900.4|184810.4|184833.5|184743.5|184980|184810.4|184830.2|184618.5|77
1740723600000|2025-02-28 06:20:00|184841.7|184751.7|184870.5|184780.5|184880.7|184790.7|184833.9|184743.9|80
1740723900000|2025-02-28 06:25:00|184853.3|184763.3|184795.1|184705.1|184870.9|184780.9|184773.7|184683.7|295
1740724200000|2025-02-28 06:30:00|184787.1|184697.1|184737.2|184647.2|184888.9|184798.9|184725.7|184519.5|133
1740724500000|2025-02-28 06:35:00|184727.4|184637.4|184796.3|184706.3|184925|184734.5|184690.6|184573|178
1740724800000|2025-02-28 06:40:00|184794|184704|184733.3|184643.3|184816.4|184704|184705.1|184608.5|485
1740725100000|2025-02-28 06:45:00|184732.3|184642.3|184881.7|184613.5|184930|184742.3|184729.4|184588|113
1740725400000|2025-02-28 06:50:00|184932|184590|184837.1|184707.1|184933|184707.1|184808.4|184553|66
1740725700000|2025-02-28 06:55:00|184821.5|184691.5|184874.4|184744.4|185005|184778.2|184805.4|184579|84
1740726000000|2025-02-28 07:00:00|184887.6|184757.6|184856.7|184766.7|185009|184820.9|184829|184663|186
1740726300000|2025-02-28 07:05:00|184851.1|184761.1|184865.4|184775.4|184885.1|184795.1|184762.1|184672.1|145
1740726600000|2025-02-28 07:10:00|184871.2|184781.2|184856.6|184766.6|184932.2|184842.2|184820.7|184730.7|187
1740726900000|2025-02-28 07:15:00|184851.5|184761.5|185028.2|184938.2|185058|184968|184851.5|184761.5|238
1740727200000|2025-02-28 07:20:00|185021.2|184931.2|185170.5|185080.5|185206.5|185116.5|184982.8|184892.8|239
1740727500000|2025-02-28 07:25:00|185232.8|185023.6|185251.7|185121.7|185403|185161.2|185176.6|185023.6|86
1740727800000|2025-02-28 07:30:00|185249|185119|185180.3|185090.3|185318.2|185164.6|185170.5|185080.5|129
1740728100000|2025-02-28 07:35:00|185175.1|185085.1|185166|184952.1|185227|185095.5|185135.4|184867|79
1740728400000|2025-02-28 07:40:00|185148.8|184934.9|185349.5|185259.5|185375.9|185285.9|185095.3|184921.4|132
1740728700000|2025-02-28 07:45:00|185344.9|185254.9|185331.7|185241.7|185424.7|185317.4|185168.8|185060.6|234
1740729000000|2025-02-28 07:50:00|185322.7|185232.7|185205.7|185115.7|185334|185244|185149.8|185048.3|190
1740729300000|2025-02-28 07:55:00|185211.6|185121.6|185137.8|185047.8|185211.6|185121.6|185115.8|185019.2|209
1740729600000|2025-02-28 08:00:00|185144.8|185054.8|184946.9|184856.9|185311|185086|184912.9|184822.9|86
1740729900000|2025-02-28 08:05:00|184953.1|184863.1|184937.1|184847.1|185112|184944.9|184932.4|184764.5|91
1740730200000|2025-02-28 08:10:00|184932.5|184842.5|184813.4|184723.4|184938.9|184848.9|184756.9|184666.9|268
1740730500000|2025-02-28 08:15:00|184796.4|184706.4|184901.8|184811.8|184915.2|184825.2|184765.1|184675.1|307
1740730800000|2025-02-28 08:20:00|184915.7|184825.7|185132|185042|185177.7|185087.7|184913.4|184823.4|607
1740731100000|2025-02-28 08:25:00|185137.1|185047.1|185076.2|184986.2|185142.1|185052.1|185012.7|184922.7|364
1740731400000|2025-02-28 08:30:00|185082.2|184992.2|185139.3|185049.3|185159.6|185069.6|185067.6|184977.6|460
1740731700000|2025-02-28 08:35:00|185131.8|185041.8|185138.3|185048.3|185160.8|185070.8|185111.7|185021.7|130
1740732000000|2025-02-28 08:40:00|185142.4|185052.4|185220.3|185130.3|185332|185143.3|185133.7|184985|175
1740732300000|2025-02-28 08:45:00|185217|185127|185195.2|185105.2|185248.1|185158.1|185160.5|185070.5|256
1740732600000|2025-02-28 08:50:00|185195.9|185105.9|185151.4|185021.4|185221.5|185131.5|185065.7|184860|282
1740732900000|2025-02-28 08:55:00|185259.5|184917.5|184981.5|184851.5|185259.5|185036.1|184973.1|184843.1|115
1740733200000|2025-02-28 09:00:00|184968.5|184838.5|184849.9|184719.9|184985.5|184875.7|184782.6|184692.6|355
1740733500000|2025-02-28 09:05:00|184863.1|184733.1|184820|184730|184951.8|184861.8|184793.9|184703.9|147
1740733800000|2025-02-28 09:10:00|184823.8|184733.8|184827|184737|184863.1|184773.1|184790.5|184699.2|263
1740734100000|2025-02-28 09:15:00|184830.5|184740.5|184824.9|184734.9|184833.6|184743.6|184764.2|184674.2|316
1740734400000|2025-02-28 09:20:00|184828|184738|184811.1|184721.1|184847.4|184757.4|184792|184678.1|172
1740734700000|2025-02-28 09:25:00|184806.4|184716.4|184874.1|184784.1|184924|184834|184798.4|184708.4|227
1740735000000|2025-02-28 09:30:00|184879.3|184789.3|184984.8|184854.8|185070.9|184940.9|184875.3|184785.3|107
1740735300000|2025-02-28 09:35:00|185070|184770|185029.4|184899.4|185070|184954.2|184960.3|184770|241
1740735600000|2025-02-28 09:40:00|185044.2|184914.2|185066.2|184976.2|185171.8|185029.2|185032.8|184902.8|225
1740735900000|2025-02-28 09:45:00|185072|184982|185054.7|184964.7|185145.5|185055.5|185032.1|184942.1|384
1740736200000|2025-02-28 09:50:00|185060.4|184970.4|185155.1|185065.1|185165.9|185075.9|185048.5|184958.5|328
1740736500000|2025-02-28 09:55:00|185154.8|185064.8|185168.7|185038.7|185263|185077.2|185137.3|184963|142
1740736800000|2025-02-28 10:00:00|185187.4|185057.4|185238.6|185108.6|185321|185121.4|185161.4|185016|129
1740737100000|2025-02-28 10:05:00|185229.4|185099.4|185221|185131|185315|185135.1|185169.8|185014|131
1740737400000|2025-02-28 10:10:00|185224|185134|185224.9|185134.9|185325|185154.7|185205.8|185021|103
1740737700000|2025-02-28 10:15:00|185221|185131|185210.2|185120.2|185276.8|185186.8|185199.6|185109.6|259
1740738000000|2025-02-28 10:20:00|185214|185124|185136.7|185046.7|185223.6|185133.6|185122.5|185032.5|233
1740738300000|2025-02-28 10:25:00|185131.7|185041.7|185154.8|185024.8|185229|185073|185118.2|184925|325
1740738600000|2025-02-28 10:30:00|185139.8|185009.8|185030.7|184900.7|185177|185009.8|185016.1|184860|56
1740738900000|2025-02-28 10:35:00|185039.2|184909.2|184956.9|184866.9|185090.4|184960.4|184930.6|184840.6|107
1740739200000|2025-02-28 10:40:00|184962.3|184872.3|184875|184785|184988|184898|184870.1|184780.1|264
1740739500000|2025-02-28 10:45:00|184878.8|184788.8|185041.1|184951.1|185047|184957|184872.2|184782.2|165
1740739800000|2025-02-28 10:50:00|185037.4|184947.4|185156.2|185066.2|185159.6|185069.6|185037.4|184947.4|464
1740740100000|2025-02-28 10:55:00|185153|185063|185146.1|185056.1|185216.4|185126.4|185133.1|185043.1|280
1740740400000|2025-02-28 11:00:00|185139.6|185049.6|184919.9|184829.9|185165.6|185075.6|184919.9|184829.9|206
1740740700000|2025-02-28 11:05:00|184920.5|184830.5|184913.9|184823.9|184971.5|184881.5|184891.6|184789.9|336
1740741000000|2025-02-28 11:10:00|184906.6|184816.6|184967.5|184877.5|184992.6|184902.6|184896.1|184806.1|312
1740741300000|2025-02-28 11:15:00|184963.7|184873.7|184946.5|184856.5|184986.4|184896.4|184900.2|184810.2|432
1740741600000|2025-02-28 11:20:00|184942.9|184852.9|184824.4|184734.4|185012.5|184876|184813.3|184670.5|265
1740741900000|2025-02-28 11:25:00|184829.3|184739.3|184895.5|184805.5|184911.8|184821.8|184823.4|184733.4|226
1740742200000|2025-02-28 11:30:00|184901|184811|184847.6|184757.6|184906.2|184816.2|184814.3|184691.3|373
1740742500000|2025-02-28 11:35:00|184964|184658|184822.9|184732.9|184966|184794.4|184803.7|184656|328
1740742800000|2025-02-28 11:40:00|184818.7|184728.7|184817.1|184727.1|184921|184739.3|184790.2|184621|185
1740743100000|2025-02-28 11:45:00|184811.7|184721.7|184815|184725|184860.2|184770.2|184794.7|184704.7|315
1740743400000|2025-02-28 11:50:00|184819.3|184729.3|184794.9|184704.9|184842.7|184752.7|184791.8|184701.8|324
1740743700000|2025-02-28 11:55:00|184798|184708|184660.1|184570.1|184829.1|184724.6|184648.2|184558.2|569
1740744000000|2025-02-28 12:00:00|184654.2|184564.2|184551.7|184461.7|184664.6|184574.6|184541.7|184451.7|182
1740744300000|2025-02-28 12:05:00|184559.5|184469.5|184632.4|184542.4|184665.6|184542.4|184551.9|184461.9|138
1740744600000|2025-02-28 12:10:00|184616.8|184526.8|184630.6|184540.6|184739|184558.1|184603.7|184434|85
1740744900000|2025-02-28 12:15:00|184627.3|184537.3|184623.5|184533.5|184632.3|184542.3|184597.4|184507.4|79
1740745200000|2025-02-28 12:20:00|184627.3|184537.3|184698.4|184608.4|184726|184611.3|184595.7|184423|233
1740745500000|2025-02-28 12:25:00|184691.2|184601.2|184702.5|184612.5|184750.5|184660.5|184639.2|184549.2|247
1740745800000|2025-02-28 12:30:00|184712.4|184622.4|184674.6|184584.6|184802|184643.9|184669.8|184502|95
1740746100000|2025-02-28 12:35:00|184679.6|184589.6|184723.2|184633.2|184740.5|184650.5|184658.8|184568.8|163
1740746400000|2025-02-28 12:40:00|184708.9|184618.9|184747.7|184657.7|184850|184659.3|184693.3|184545|80
1740746700000|2025-02-28 12:45:00|184752.9|184662.9|184716|184626|184756.7|184666.7|184692.3|184602.3|160
1740747000000|2025-02-28 12:50:00|184712.4|184622.4|184599.7|184509.7|184736.8|184646.8|184562.2|184472.2|432
1740747300000|2025-02-28 12:55:00|184603.4|184513.4|184554.9|184464.9|184642.8|184552.8|184534.5|184444.5|289
1740747600000|2025-02-28 13:00:00|184550.8|184460.8|184456.9|184366.9|184564.8|184474.8|184444.7|184354.7|254
1740747900000|2025-02-28 13:05:00|184461.4|184371.4|184394.1|184304.1|184596.5|184403.3|184366.7|184249|107
1740748200000|2025-02-28 13:10:00|184387.5|184297.5|184452.1|184362.1|184564.5|184395.3|184374.5|184222.5|100
1740748500000|2025-02-28 13:15:00|184446.2|184356.2|184517.2|184427.2|184542.5|184452.5|184435.7|184345.7|239
1740748800000|2025-02-28 13:20:00|184512.6|184422.6|184550.2|184460.2|184614.6|184513.5|184462.6|184372.6|288
1740749100000|2025-02-28 13:25:00|184560.6|184470.6|184533.4|184191.4|184711|184542.6|184533.4|184191.4|429
1740749400000|2025-02-28 13:30:00|184496|184154|184626.7|184496.7|184726.8|184596.8|184479.2|184154|135
1740749700000|2025-02-28 13:35:00|184619.9|184489.9|184548.6|184458.6|184626.3|184536.3|184531.1|184420.4|300
1740750000000|2025-02-28 13:40:00|184551.6|184461.6|184649.5|184559.5|184735|184645|184548.4|184458.4|368
1740750300000|2025-02-28 13:45:00|184639.5|184549.5|184636.9|184546.9|184773|184637.2|184625.1|184471|188
1740750600000|2025-02-28 13:50:00|184639.9|184549.9|184786.2|184696.2|184795.7|184705.7|184637.7|184547.7|469
1740750900000|2025-02-28 13:55:00|184775.4|184685.4|184811.5|184721.5|184837.5|184747.5|184753.7|184663.7|500
1740751200000|2025-02-28 14:00:00|184803.6|184713.6|184786.5|184656.5|184881|184727.7|184770.8|184573|303
1740751500000|2025-02-28 14:05:00|184774.4|184644.4|184710|184620|184820|184671|184674.2|184509|267
1740751800000|2025-02-28 14:10:00|184702.4|184612.4|184717.1|184587.1|184746.1|184656.1|184670.2|184571.7|241
1740752100000|2025-02-28 14:15:00|184706.1|184576.1|184698.2|184608.2|184754.3|184664.3|184679.3|184568.4|327
1740752400000|2025-02-28 14:20:00|184702.4|184612.4|184771|184681|184802.9|184712.9|184682.2|184592.2|239
1740752700000|2025-02-28 14:25:00|184774|184684|184775.4|184685.4|184801.9|184711.9|184758.8|184668.8|306
1740753000000|2025-02-28 14:30:00|184785.8|184695.8|184936|184846|184964.8|184863.7|184785.7|184695.7|391
1740753300000|2025-02-28 14:35:00|184931.8|184841.8|184827.4|184737.4|184951.3|184843.3|184822.2|184732.2|245
1740753600000|2025-02-28 14:40:00|184821.3|184731.3|184968.2|184878.2|184988|184878.2|184819.8|184664|106
1740753900000|2025-02-28 14:45:00|184981.9|184891.9|184850.5|184760.5|184996.6|184891.9|184812.7|184682.7|155
1740754200000|2025-02-28 14:50:00|184859.7|184769.7|184815.5|184725.5|184901.4|184811.4|184791.9|184701.9|501
1740754500000|2025-02-28 14:55:00|184811.7|184721.7|184890.7|184800.7|184973.6|184883.6|184778.4|184688.4|677
1740754800000|2025-02-28 15:00:00|184900.1|184810.1|184954.7|184864.7|184991.2|184901.2|184883.3|184793.3|622
1740755100000|2025-02-28 15:05:00|184961.3|184871.3|184960.3|184870.3|185006.5|184906.3|184882.3|184772|322
1740755400000|2025-02-28 15:10:00|184964.9|184874.9|184978.6|184888.6|185007.2|184903.7|184892.1|184791.2|290
1740755700000|2025-02-28 15:15:00|184982.1|184892.1|185100.4|185010.4|185142.2|185052.2|184964.3|184874.3|548
1740756000000|2025-02-28 15:20:00|185102.3|185012.3|185059.8|184969.8|185172.1|185060.7|185029.6|184939.6|416
1740756300000|2025-02-28 15:25:00|185064.5|184974.5|184992.1|184902.1|185118.6|185028.6|184990.1|184868.3|529
1740756600000|2025-02-28 15:30:00|185001.1|184911.1|185049.2|184959.2|185084.1|184994.1|184968|184878|479
1740756900000|2025-02-28 15:35:00|185055.2|184965.2|185310.1|185220.1|185336|185234.7|184993.6|184901|191
1740757200000|2025-02-28 15:40:00|185316.2|185226.2|185458.1|185368.1|185476.1|185386.1|185309.4|185219.4|231
1740757500000|2025-02-28 15:45:00|185446.5|185356.5|185516.1|185426.1|185589.2|185499.2|185391.1|185301.1|170
1740757800000|2025-02-28 15:50:00|185527.6|185437.6|185642.1|185552.1|185698.4|185608.4|185493.6|185403.6|362
1740758100000|2025-02-28 15:55:00|185651.9|185561.9|185721.6|185631.6|185829.3|185739.3|185596|185506|574
1740758400000|2025-02-28 16:00:00|185727.8|185637.8|185635.5|185545.5|185798.2|185708.2|185585.3|185495.3|500
1740758700000|2025-02-28 16:05:00|185641|185551|185692.9|185562.9|185777.8|185634.6|185581.5|185491.5|107
1740759000000|2025-02-28 16:10:00|185678.9|185548.9|185835.4|185745.4|185881.9|185761|185636.6|185421.5|203
1740759300000|2025-02-28 16:15:00|185830.1|185740.1|185858.5|185768.5|185925.8|185835.8|185824.1|185726.4|232
1740759600000|2025-02-28 16:20:00|185852.6|185762.6|185852|185762|185872.9|185782.9|185759.6|185669.6|157
1740759900000|2025-02-28 16:25:00|185843.6|185753.6|185907.9|185817.9|185936.1|185846.1|185822.9|185732.9|213
1740760200000|2025-02-28 16:30:00|185901.3|185811.3|185929.1|185839.1|185970.8|185880.8|185888.7|185798.7|204
1740760500000|2025-02-28 16:35:00|185939.3|185849.3|185964.3|185874.3|186058.9|185897.3|185862.1|185743.1|155
1740760800000|2025-02-28 16:40:00|185958.1|185868.1|186058.9|185968.9|186114.3|186024.3|185946.1|185856.1|178
1740761100000|2025-02-28 16:45:00|186066.4|185976.4|186074.8|185984.8|186116.9|186026.9|186050.1|185960.1|146
1740761400000|2025-02-28 16:50:00|186080.4|185990.4|186090.7|186000.7|186109.4|186019.4|186002.1|185912.1|197
1740761700000|2025-02-28 16:55:00|186091.1|186001.1|186084.3|185994.3|186135.5|186045.5|186043.6|185953.6|278
1740762000000|2025-02-28 17:00:00|186079|185989|186020.3|185930.3|186186|186007.7|186001.8|185839|214
1740762300000|2025-02-28 17:05:00|186030.9|185940.9|186080.5|185990.5|186099.4|186009.4|185997.9|185907.9|241
1740762600000|2025-02-28 17:10:00|186088.3|185998.3|186028|185938|186096.2|186006.2|186012.8|185922.8|156
1740762900000|2025-02-28 17:15:00|186019.3|185929.3|186106.3|186016.3|186122.2|186032.2|186015.1|185925.1|99
1740763200000|2025-02-28 17:20:00|186101.2|186011.2|186253.8|186163.8|186455.4|186275.2|186100.1|185907|164
1740763500000|2025-02-28 17:25:00|186247.5|186157.5|186255.5|186165.5|186367|186184.2|186209.2|186023|143
1740763800000|2025-02-28 17:30:00|186264.9|186174.9|186353.3|186263.3|186374.9|186274.5|186259.9|186169.9|297
1740764100000|2025-02-28 17:35:00|186359.4|186269.4|186354.9|186264.9|186384.9|186294.9|186299.6|186209.6|144
1740764400000|2025-02-28 17:40:00|186347.5|186257.5|186620.1|186530.1|186644.9|186537.9|186347.5|186257.5|175
1740764700000|2025-02-28 17:45:00|186605.7|186515.7|186578.7|186448.7|186613.1|186523.1|186538.2|186423.2|154
1740765000000|2025-02-28 17:50:00|186586.9|186456.9|186651.9|186561.9|186659|186569|186577|186447|300
1740765300000|2025-02-28 17:55:00|186672.9|186582.9|186663.6|186573.6|186789.5|186611.1|186600.6|186382.5|126
1740765600000|2025-02-28 18:00:00|186654|186564|186759.6|186669.6|186777.6|186687.6|186622.8|186532.8|90
1740765900000|2025-02-28 18:05:00|186750.8|186660.8|186752|186662|186882|186702.1|186709.7|186538|51
1740766200000|2025-02-28 18:10:00|186759.4|186669.4|186738.8|186648.8|186907|186716.6|186730.2|186544|68
1740766500000|2025-02-28 18:15:00|186757.4|186667.4|187013.3|186923.3|187040.5|186950.5|186749.1|186534|379
1740766800000|2025-02-28 18:20:00|187005.8|186915.8|187133.1|187003.1|187144.1|187014.1|186944.2|186843.2|168
1740767100000|2025-02-28 18:25:00|187145|187015|186962.3|186872.3|187180.6|187050.6|186936|186813.5|190
1740767400000|2025-02-28 18:30:00|186955.1|186865.1|187012.5|186922.5|187061.3|186971.3|186885.9|186795.9|156
1740767700000|2025-02-28 18:35:00|187005|186915|186986.3|186896.3|187045.9|186955.9|186931.8|186841.8|144
1740768000000|2025-02-28 18:40:00|186976.4|186886.4|186930.2|186840.2|187160.5|186962.3|186930.2|186810|133
1740768300000|2025-02-28 18:45:00|186938|186848|187095.5|186753.5|187097|186904.9|186896.5|186753.5|164
1740768600000|2025-02-28 18:50:00|186949.9|186859.9|186985.5|186895.5|187030.1|186940.1|186928.5|186838.5|77
1740768900000|2025-02-28 18:55:00|186993.2|186903.2|187058.5|186968.5|187090.5|187000.5|186982.4|186892.4|266
1740769200000|2025-02-28 19:00:00|187067|186977|187105.5|187015.5|187136.8|187030.6|187027.4|186937.4|178
1740769500000|2025-02-28 19:05:00|187113.3|187023.3|187099|187009|187113.3|187023.3|187070.6|186980.6|169
1740769800000|2025-02-28 19:10:00|187091.5|187001.5|187066.2|186976.2|187181|187012.7|187047.5|186832|199
1740770100000|2025-02-28 19:15:00|187057.1|186967.1|187051.1|186961.1|187194|186985.9|186996.7|186844|180
1740770400000|2025-02-28 19:20:00|187059.1|186969.1|187045.9|186955.9|187200|187007.5|187036.8|186846|105
1740770700000|2025-02-28 19:25:00|187052.8|186962.8|187071.9|186981.9|187082.4|186992.4|187022.2|186932.2|392
1740771000000|2025-02-28 19:30:00|187064.3|186974.3|187073.3|186983.3|187093.6|187003.6|187044|186954|196
1740771300000|2025-02-28 19:35:00|187081.2|186991.2|187054.8|186964.8|187090.6|187000.6|187035.4|186945.4|313
1740771600000|2025-02-28 19:40:00|187046.6|186956.6|187076.5|186986.5|187123.8|187019.9|187038.2|186948.2|330
1740771900000|2025-02-28 19:45:00|187065.5|186975.5|187068|186978|187096.6|186997.5|187044.6|186950.4|250
1740772200000|2025-02-28 19:50:00|187074.7|186984.7|187069.9|186979.9|187086.1|186996.1|187044.8|186954.8|250
1740772500000|2025-02-28 19:55:00|187068.1|186978.1|187099.5|187009.5|187139.9|187049.9|187050.1|186960.1|519
1740772800000|2025-02-28 20:00:00|187103.9|187013.9|187092.5|186962.5|187228|187070.7|187091.1|186878|205
1740773100000|2025-02-28 20:05:00|187092.4|186962.4|187073.4|186943.4|187203|186984.2|187073.4|186849|47
1740773400000|2025-02-28 20:10:00|187081.9|186951.9|187074.7|186944.7|187188|186963.3|187062.8|186845|106
1740773700000|2025-02-28 20:15:00|187073.7|186943.7|187070.7|186940.7|187088.2|186958.2|187040.9|186910.9|221
1740774000000|2025-02-28 20:20:00|187080.1|186950.1|187145.3|187015.3|187267|187037.3|187074|186914|95
1740774300000|2025-02-28 20:25:00|187134.8|187004.8|187175.2|187045.2|187247|187060.1|187105.6|186899|101
1740774600000|2025-02-28 20:30:00|187186.6|187056.6|187312.6|187182.6|187376|187182.6|187165.5|186947|46
1740774900000|2025-02-28 20:35:00|187301.7|187171.7|187247.3|187117.3|187415|187184.7|187226.7|186980|79
1740775200000|2025-02-28 20:40:00|187249|187119|187237.1|187107.1|187344|187120|187230.4|186983|64
1740775500000|2025-02-28 20:45:00|187248.7|187118.7|187251.4|187121.4|187368|187132.7|187235.7|186987|62
1740775800000|2025-02-28 20:50:00|187240.3|187110.3|187235.5|187105.5|187357|187132.9|187221.5|186992|79
1740776100000|2025-02-28 20:55:00|187224.8|187094.8|187185.7|187055.7|187343|187122.4|187153.7|186983|123
1740776400000|2025-02-28 21:00:00|187196.3|187066.3|187212.8|187082.8|187318|187082.8|187138.8|186962|97
1740776700000|2025-02-28 21:05:00|187202.2|187072.2|187214|187084|187323|187098.5|187202.1|186965|69
1740777000000|2025-02-28 21:10:00|187305|186963|187178.1|187048.1|187314|187087|187176.5|186962|18
1740777300000|2025-02-28 21:15:00|187166|187036|187120.9|186990.9|187166|187036|187120.9|186990.9|8
1740777600000|2025-02-28 21:20:00|187112.9|186982.9|187136.7|187006.7|187136.7|187006.7|187111.7|186981.7|16
1740777900000|2025-02-28 21:25:00|187139.4|187009.4|187151|187021|187151|187021|187139.4|187009.4|6
1740778200000|2025-02-28 21:30:00|187144.2|187014.2|187142.6|187012.6|187155|187025|187142.5|187012.5|6
1740778500000|2025-02-28 21:35:00|187144.3|187014.3|187143|187013|187144.3|187014.3|187143|187013|6
1740778800000|2025-02-28 21:40:00|187146.3|187016.3|187141.9|187011.9|187146.3|187016.3|187115.1|186985.1|7
1740779100000|2025-02-28 21:45:00|187140.7|187010.7|187169.2|187039.2|187169.2|187039.2|187136|187006|10
1740779400000|2025-02-28 21:50:00|187164|187034|187188.5|187058.5|187190.6|187060.6|187164|187034|5
1740779700000|2025-02-28 21:55:00|187211.3|187081.3|187052.3|186710.3|187308.5|187081.3|186996|186654|16
1740949200000|2025-03-02 21:00:00|187023.5|186626.5|187023.5|186626.5|187023.5|186626.5|187023.5|186626.5|1
1740952200000|2025-03-02 21:50:00|187061|186664|187061|186664|187061|186664|187061|186664|1
1740952500000|2025-03-02 21:55:00|187073.5|186676.5|187073.5|186676.5|187073.5|186676.5|187073.5|186676.5|1
1740953100000|2025-03-02 22:05:00|187048.5|186701.5|187048.5|186701.5|187048.5|186701.5|187048.5|186701.5|1
1740956400000|2025-03-02 23:00:00|187058.5|186716.5|187058.5|186716.5|187058.5|186716.5|187021|186679|3
1740956700000|2025-03-02 23:05:00|187021|186679|187021|186679|187021|186679|187021|186679|1
1740957000000|2025-03-02 23:10:00|187058.5|186716.5|187021|186679|187058.5|186716.5|187021|186679|2
1740957300000|2025-03-02 23:15:00|187058.5|186716.5|187021|186679|187058.5|186716.5|187021|186679|4
1740957600000|2025-03-02 23:20:00|187058.5|186716.5|187021|186679|187058.5|186716.5|187011.7|186669.7|3
1740957900000|2025-03-02 23:25:00|186970.7|186628.7|186970.7|186628.7|186970.7|186628.7|186970.7|186628.7|1
1740958200000|2025-03-02 23:30:00|186961.3|186619.3|186970.7|186628.7|186970.7|186628.7|186961.3|186619.3|2
1740959400000|2025-03-02 23:50:00|186961.3|186619.3|186970.7|186628.7|186970.7|186628.7|186961.3|186619.3|2
1740959700000|2025-03-02 23:55:00|186899.2|186681.4|186970.7|186628.7|186970.7|186681.4|186899.2|186628.7|2
1740960000000|2025-03-03 00:00:00|186902.9|186560.9|186619.8|186277.8|186902.9|186560.9|186614|186272|77
1740960300000|2025-03-03 00:05:00|186623|186281|186047.1|185917.1|186623|186281|186033.5|185810.5|48
1740960600000|2025-03-03 00:10:00|186031.7|185901.7|186142.5|185800.5|186159|185928.4|186031.6|185797|57
1740960900000|2025-03-03 00:15:00|186143.5|185801.5|186084.4|185954.4|186228.5|186032.4|186013.5|185788|75
1740961200000|2025-03-03 00:20:00|186186.5|185844.5|186210.5|185868.5|186232.5|185978.2|186059.9|185840|71
1740961500000|2025-03-03 00:25:00|186210|185868|186222.9|186092.9|186328.5|186092.9|186092.4|185862|65
1740961800000|2025-03-03 00:30:00|186319|185977|186261.2|186131.2|186477.8|186135.8|186215.9|185907.9|58
1740962100000|2025-03-03 00:35:00|186373.5|186031.5|186251.1|186121.1|186379.5|186126.7|186251.1|186022.5|81
1740962400000|2025-03-03 00:40:00|186360.5|186018.5|186250.1|186120.1|186365|186132.5|186223.2|185976.5|76
1740962700000|2025-03-03 00:45:00|186230.6|186100.6|186334.4|186204.4|186448.5|186212.9|186215.1|186013.5|71
1740963000000|2025-03-03 00:50:00|186438.5|186096.5|186353|186091.7|186449.5|186204.1|186334.1|186055|86
1740963300000|2025-03-03 00:55:00|186331.9|186070.5|186254.4|186124.4|186375.5|186127.8|186229.2|186013|82
1740963600000|2025-03-03 01:00:00|186272.3|186142.3|186229.9|186099.9|186343.7|186213.7|186190.2|185982.5|58
1740963900000|2025-03-03 01:05:00|186243.4|186113.4|186187.4|186057.4|186324.5|186127.6|186176.2|185921.5|69
1740964200000|2025-03-03 01:10:00|186278|185936|186156.9|186026.9|186296.5|186065.1|186074.3|185870|69
1740964500000|2025-03-03 01:15:00|186141.8|186011.8|186192.7|186062.7|186326.5|186098.9|186141.8|185966|40
1740964800000|2025-03-03 01:20:00|186293.5|185951.5|186282.5|185940.5|186303.5|186020.4|186217|185924.5|81
1740965100000|2025-03-03 01:25:00|186287|185945|186271|185929|186302.5|186012.6|186188.4|185906|96
1740965400000|2025-03-03 01:30:00|186270|185928|186176.7|185958.9|186270|185978.3|186086.9|185869.1|93
1740965700000|2025-03-03 01:35:00|186157.9|185940.1|186346|186004|186355|186119.1|186154.2|185936|73
1740966000000|2025-03-03 01:40:00|186345|186003|186420|186078|186422|186169.3|186317.5|186003|106
1740966300000|2025-03-03 01:45:00|186415|186073|186349|186007|186420|186158.4|186291|186004|136
1740966600000|2025-03-03 01:50:00|186355|186013|186210.6|185992.8|186369|186100.6|186190.4|185911|116
1740966900000|2025-03-03 01:55:00|186269|185927|186280.9|186063.1|186342|186077.2|186183.8|185896|95
1740967200000|2025-03-03 02:00:00|186263.5|186045.7|186350.3|186132.5|186423|186151|186263.5|185987|41
1740967500000|2025-03-03 02:05:00|186407|186065|186272.5|186054.7|186408|186147.9|186245.3|185981|66
1740967800000|2025-03-03 02:10:00|186251.8|186034|186265.3|186047.5|186319|186049.6|186206.5|185929|76
1740968100000|2025-03-03 02:15:00|186281.9|186064.1|186271.3|186053.5|186414|186144|186263.9|185980|67
1740968400000|2025-03-03 02:20:00|186254|186036.2|186232.2|186102.2|186357|186109.8|186228.3|185982|96
1740968700000|2025-03-03 02:25:00|186221.9|186091.9|186320.6|186190.6|186335|186192.6|186201.8|185993|77
1740969000000|2025-03-03 02:30:00|186311.3|186181.3|186321.1|186191.1|186344|186214|186307.3|186177.3|56
1740969300000|2025-03-03 02:35:00|186315.8|186185.8|186319.8|186189.8|186323|186193|186227|186097|121
1740969600000|2025-03-03 02:40:00|186309.9|186179.9|186310.8|186180.8|186423|186193.8|186280|186070|92
1740969900000|2025-03-03 02:45:00|186303|186173|186314.6|186184.6|186412|186195.1|186287.6|186064|64
1740970200000|2025-03-03 02:50:00|186306.3|186176.3|186354|186012|186360.5|186191.5|186232.8|186007.5|57
1740970500000|2025-03-03 02:55:00|186355.5|186013.5|186393.6|186263.6|186508.5|186273|186248.6|186013.5|61
1740970800000|2025-03-03 03:00:00|186401.8|186271.8|186490|186360|186511.5|186381.5|186390.3|186260.3|128
1740971100000|2025-03-03 03:05:00|186482.2|186352.2|186542|186412|186585.5|186455.5|186468.4|186308.9|111
1740971400000|2025-03-03 03:10:00|186532.3|186402.3|186545.9|186415.9|186648.1|186461.5|186501.2|186287|122
1740971700000|2025-03-03 03:15:00|186533.8|186403.8|186494.3|186364.3|186548.6|186418.6|186486.8|186356.8|275
1740972000000|2025-03-03 03:20:00|186489.2|186359.2|186538.3|186408.3|186553.3|186423.3|186467.8|186337.8|221
1740972300000|2025-03-03 03:25:00|186548.3|186418.3|186624.6|186282.6|186642.8|186418.3|186513.8|186241|92
1740972600000|2025-03-03 03:30:00|186631.5|186289.5|186639.2|186350.9|186672|186352.6|186604.8|186282.4|81
1740972900000|2025-03-03 03:35:00|186659.5|186317.5|186650|186308|186671|186369.6|186610.9|186302.5|70
1740973200000|2025-03-03 03:40:00|186647.5|186305.5|186499.5|186215.8|186651.5|186328.5|186497.8|186197|64
1740973500000|2025-03-03 03:45:00|186521.3|186237.7|186519.7|186236|186562.5|186239.3|186478.2|186185.5|74
1740973800000|2025-03-03 03:50:00|186542|186258.3|186530|186246.3|186576|186268.8|186507.4|186193|52
1740974100000|2025-03-03 03:55:00|186508.4|186225.8|186445.1|186315.1|186567.5|186335.5|186405.1|186217.5|79
1740974400000|2025-03-03 04:00:00|186428.8|186298.8|186410.1|186280.1|186521|186298.8|186384|186151.5|41
1740974700000|2025-03-03 04:05:00|186421.2|186291.2|186395|186265|186536.5|186294.8|186346.5|186157.5|37
1740975000000|2025-03-03 04:10:00|186504.5|186162.5|186334.8|186204.8|186504.5|186256.2|186315.1|186091.5|44
1740975300000|2025-03-03 04:15:00|186445.5|186103.5|186344.6|186214.6|186496.5|186261.5|186335.8|186096|37
1740975600000|2025-03-03 04:20:00|186449|186107|186382.7|186252.7|186504.5|186266.5|186355.5|186107|42
1740975900000|2025-03-03 04:25:00|186493|186151|186383.7|186253.7|186516|186280.3|186380|186145|38
1740976200000|2025-03-03 04:30:00|186403.6|186273.6|186394.5|186264.5|186528|186295.3|186381.5|186151|31
1740976500000|2025-03-03 04:35:00|186495|186153|186418.9|186288.9|186523.5|186290.2|186377.9|186144|42
1740976800000|2025-03-03 04:40:00|186431.8|186301.8|186409.7|186279.7|186530|186301.8|186388.5|186174.5|33
1740977100000|2025-03-03 04:45:00|186420|186290|186519|186177|186543.5|186309|186395.6|186177|29
1740977400000|2025-03-03 04:50:00|186518|186176|186461|186331|186554|186331|186401.1|186167|42
1740977700000|2025-03-03 04:55:00|186451|186321|186426.2|186296.2|186540.5|186332.8|186398|186183|41
1740978000000|2025-03-03 05:00:00|186457.9|186327.9|186655.5|186313.5|186655.5|186429.9|186421.5|186223|61
1740978300000|2025-03-03 05:05:00|186650|186308|186585.2|186455.2|186669|186465.9|186533|186305|92
1740978600000|2025-03-03 05:10:00|186571.9|186441.9|186559.6|186429.6|186667|186452.4|186543.9|186319|61
1740978900000|2025-03-03 05:15:00|186545.1|186415.1|186539.7|186409.7|186667.5|186476|186530.5|186321.5|54
1740979200000|2025-03-03 05:20:00|186552.7|186422.7|186546.6|186416.6|186644.5|186437.9|186518.6|186299.5|51
1740979500000|2025-03-03 05:25:00|186557.4|186427.4|186452.7|186322.7|186558.4|186428.4|186401.8|186271.8|188
1740979800000|2025-03-03 05:30:00|186422.1|186292.1|186320.8|186190.8|186484.5|186297.2|186314.5|186118.5|188
1740980100000|2025-03-03 05:35:00|186329.2|186199.2|186462.9|186120.9|186481|186229.7|186313|186109.1|123
1740980400000|2025-03-03 05:40:00|186472|186130|186527.5|186185.5|186536|186247.9|186410|186091.4|147
1740980700000|2025-03-03 05:45:00|186524|186182|186505.5|186375.5|186602.5|186384.4|186472.9|186182|95
1740981000000|2025-03-03 05:50:00|186505.6|186375.6|186594|186252|186599|186379.8|186471.4|186231.5|140
1740981300000|2025-03-03 05:55:00|186598|186256|186472.4|186342.4|186604|186352.4|186467.8|186235|96
1740981600000|2025-03-03 06:00:00|186597.5|186255.5|186450.7|186320.7|186597.5|186352.8|186406.2|186219.5|57
1740981900000|2025-03-03 06:05:00|186450|186320|186574.1|186342.9|186596.5|186403.4|186433.7|186254.5|34
1740982200000|2025-03-03 06:10:00|186628.5|186286.5|186567.6|186356.6|186641.5|186370.6|186548.5|186273.5|78
1740982500000|2025-03-03 06:15:00|186627|186285|186482.9|186352.9|186627|186378.1|186459.9|186280.5|171
1740982800000|2025-03-03 06:20:00|186473.9|186343.9|186459.6|186329.6|186531.4|186401.4|186459.3|186329.3|207
1740983100000|2025-03-03 06:25:00|186468.7|186338.7|186459.5|186329.5|186491.5|186361.5|186454.2|186324.2|144
1740983400000|2025-03-03 06:30:00|186467.9|186337.9|186490.1|186360.1|186526|186396|186415.3|186285.3|280
1740983700000|2025-03-03 06:35:00|186490.4|186360.4|186475.3|186345.3|186513.5|186383.5|186417.5|186287.5|312
1740984000000|2025-03-03 06:40:00|186483.3|186353.3|186555.2|186425.2|186641|186484.3|186474.5|186290|96
1740984300000|2025-03-03 06:45:00|186566|186436|186416|186286|186573.7|186443.7|186408.6|186224|64
1740984600000|2025-03-03 06:50:00|186423.1|186293.1|186428|186086|186523|186293.4|186311.3|186085|48
1740984900000|2025-03-03 06:55:00|186427|186085|186393.9|186263.9|186433|186263.9|186299.8|186082|85
1740985200000|2025-03-03 07:00:00|186380.3|186250.3|186350|186260|186388.1|186298.1|186250.5|186157.6|99
1740985500000|2025-03-03 07:05:00|186357.8|186267.8|186511.2|186421.2|186555.3|186465.3|186357.8|186267.8|162
1740985800000|2025-03-03 07:10:00|186501.6|186411.6|186524.7|186394.7|186605.5|186439.1|186443.8|186233.8|83
1740986100000|2025-03-03 07:15:00|186510.7|186380.7|186742|186400|186746|186507.2|186465.9|186335.9|61
1740986400000|2025-03-03 07:20:00|186738|186396|186602.1|186512.1|186738|186519.3|186540.5|186396|180
1740986700000|2025-03-03 07:25:00|186610.9|186520.9|186610.4|186520.4|186677.9|186587.9|186494|186386.3|168
1740987000000|2025-03-03 07:30:00|186618.8|186528.8|186652.5|186522.5|186672.9|186576.2|186538.8|186409.6|173
1740987300000|2025-03-03 07:35:00|186642.5|186512.5|186486.9|186396.9|186689.9|186534|186486.9|186396.9|98
1740987600000|2025-03-03 07:40:00|186489.4|186399.4|186468.4|186378.4|186561.6|186471.6|186441.7|186351.7|267
1740987900000|2025-03-03 07:45:00|186467.5|186377.5|186508.1|186418.1|186566.1|186476.1|186456.2|186366.2|223
1740988200000|2025-03-03 07:50:00|186514.1|186424.1|186442.1|186352.1|186541.8|186451.8|186363.8|186273.8|254
1740988500000|2025-03-03 07:55:00|186445.9|186355.9|186513.8|186423.8|186539|186449|186433.5|186343.5|245
1740988800000|2025-03-03 08:00:00|186511.3|186421.3|186631|186541|186779.5|186596.8|186504.8|186414.8|240
1740989100000|2025-03-03 08:05:00|186625.1|186535.1|186621.9|186531.9|186709.4|186616.3|186593.1|186503.1|209
1740989400000|2025-03-03 08:10:00|186627.7|186537.7|186609.4|186519.4|186679.9|186589.9|186591|186501|92
1740989700000|2025-03-03 08:15:00|186612.5|186522.5|186664.1|186534.1|186681.4|186551.4|186589.6|186463.6|67
1740990000000|2025-03-03 08:20:00|186672.9|186542.9|186897.1|186807.1|186901.9|186811.9|186657.5|186527.5|128
1740990300000|2025-03-03 08:25:00|186890.8|186800.8|186980.3|186890.3|187023.3|186933.3|186886.3|186796.3|288
1740990600000|2025-03-03 08:30:00|186985|186895|187016.3|186886.3|187184|187006.1|186982.7|186878|93
1740990900000|2025-03-03 08:35:00|187107|186807|186890.2|186800.2|187112|186875.1|186871.3|186781.3|116
1740991200000|2025-03-03 08:40:00|186882.3|186792.3|186908.3|186778.3|186980|186827.4|186820.7|186672|107
1740991500000|2025-03-03 08:45:00|186898.4|186768.4|186912.7|186822.7|186920.4|186830.4|186855|186725|64
1740991800000|2025-03-03 08:50:00|186921.1|186831.1|186993.7|186903.7|187028.3|186918.8|186909.2|186819.2|118
1740992100000|2025-03-03 08:55:00|186987.8|186897.8|186864.9|186774.9|186987.8|186897.8|186858.6|186751.2|120
1740992400000|2025-03-03 09:00:00|186857.5|186767.5|186673.5|186583.5|186915.8|186825.8|186654.7|186542.8|241
1740992700000|2025-03-03 09:05:00|186665.1|186575.1|186635.2|186545.2|186707.4|186617.4|186595.8|186505.8|291
1740993000000|2025-03-03 09:10:00|186630.2|186540.2|186530.4|186440.4|186636.4|186546.4|186481.8|186391.8|217
1740993300000|2025-03-03 09:15:00|186537.7|186447.7|186604.6|186514.6|186614.8|186524.8|186517.5|186427.5|91
1740993600000|2025-03-03 09:20:00|186608|186518|186726.6|186636.6|186853|186654|186608|186503.5|80
1740993900000|2025-03-03 09:25:00|186723|186633|186668.4|186538.4|186806|186636.8|186641.8|186479|125
1740994200000|2025-03-03 09:30:00|186675.7|186545.7|186652.4|186562.4|186818|186654.6|186652.4|186475|70
1740994500000|2025-03-03 09:35:00|186644.4|186554.4|186727.5|186637.5|186751|186661|186637|186547|112
1740994800000|2025-03-03 09:40:00|186729.5|186639.5|186717|186627|186839|186665|186714.5|186532|107
1740995100000|2025-03-03 09:45:00|186721.4|186631.4|186648.5|186558.5|186734|186631.4|186613.4|186426|80
1740995400000|2025-03-03 09:50:00|186645.1|186555.1|186503.9|186413.9|186648.7|186558.7|186498.4|186408.4|316
1740995700000|2025-03-03 09:55:00|186508.4|186418.4|186446.6|186356.6|186508.4|186418.4|186416.6|186326.6|249
1740996000000|2025-03-03 10:00:00|186440.7|186350.7|186246.9|186156.9|186447|186357|186246.9|186156.9|231
1740996300000|2025-03-03 10:05:00|186251.4|186161.4|186369|186279|186407.8|186317.8|186244.8|186154.8|176
1740996600000|2025-03-03 10:10:00|186378|186288|186539.8|186449.8|186576.1|186486.1|186378|186288|235
1740996900000|2025-03-03 10:15:00|186533.9|186443.9|186470.5|186380.5|186542.2|186452.2|186401.4|186311.4|363
1740997200000|2025-03-03 10:20:00|186464.3|186374.3|186514|186424|186516.7|186426.7|186415.1|186323.1|281
1740997500000|2025-03-03 10:25:00|186512.1|186422.1|186583.7|186493.7|186613.7|186523.7|186483.4|186393.4|432
1740997800000|2025-03-03 10:30:00|186579.4|186489.4|186529.9|186439.9|186589.8|186499.8|186485.9|186395.9|219
1740998100000|2025-03-03 10:35:00|186536.1|186446.1|186592.4|186502.4|186631.1|186541.1|186524|186434|254
1740998400000|2025-03-03 10:40:00|186597|186507|186725|186635|186744.7|186654.7|186589.2|186499.2|272
1740998700000|2025-03-03 10:45:00|186735.3|186645.3|186596.5|186506.5|186741.7|186651.7|186582.1|186492.1|195
1740999000000|2025-03-03 10:50:00|186592.2|186502.2|186572.2|186482.2|186626.3|186536.3|186542.3|186452.3|192
1740999300000|2025-03-03 10:55:00|186567.4|186477.4|186604|186514|186614.7|186524.7|186536|186446|140
1740999600000|2025-03-03 11:00:00|186608.6|186518.6|186523.8|186433.8|186745|186530.9|186495.5|186401|180
1740999900000|2025-03-03 11:05:00|186519.9|186429.9|186565.5|186475.5|186654.5|186564.5|186519.9|186429.9|198
1741000200000|2025-03-03 11:10:00|186571.4|186481.4|186604.3|186474.3|186615.8|186496.2|186522.5|186432.5|217
1741000500000|2025-03-03 11:15:00|186621.9|186491.9|186693.2|186603.2|186693.2|186603.2|186556.4|186466.4|248
1741000800000|2025-03-03 11:20:00|186693.3|186603.3|186572.6|186482.6|186720.1|186610.3|186568.5|186478.5|214
1741001100000|2025-03-03 11:25:00|186567.5|186477.5|186627.6|186537.6|186641.5|186551.5|186562.5|186472.5|142
1741001400000|2025-03-03 11:30:00|186632.3|186542.3|186585|186495|186753|186566|186581.4|186406|99
1741001700000|2025-03-03 11:35:00|186589.5|186499.5|186626.1|186536.1|186727|186542.2|186583.6|186417|87
1741002000000|2025-03-03 11:40:00|186727|186427|186583.5|186493.5|186727|186557.2|186557.6|186427|108
1741002300000|2025-03-03 11:45:00|186582.9|186492.9|186551.2|186461.2|186682|186526.3|186549.8|186373|85
1741002600000|2025-03-03 11:50:00|186555.2|186465.2|186519.7|186429.7|186563.6|186473.6|186493.8|186403.8|195
1741002900000|2025-03-03 11:55:00|186532.5|186442.5|186559.5|186469.5|186632.5|186542.5|186517.9|186427.9|301
1741003200000|2025-03-03 12:00:00|186566.3|186476.3|186477.8|186387.8|186606.7|186476.3|186475|186369.1|301
1741003500000|2025-03-03 12:05:00|186487.4|186397.4|186483.4|186393.4|186495.5|186405.5|186469.9|186379.9|99
1741003800000|2025-03-03 12:10:00|186479.4|186389.4|186438.8|186348.8|186556.7|186460.5|186393.2|186303.2|441
1741004100000|2025-03-03 12:15:00|186434.6|186344.6|186440.2|186350.2|186462.1|186372.1|186418.1|186328.1|132
1741004400000|2025-03-03 12:20:00|186444.5|186354.5|186625|186325|186625|186443.1|186436.1|186236|154
1741004700000|2025-03-03 12:25:00|186624|186324|186453.2|186363.2|186624|186488|186449.2|186324|276
1741005000000|2025-03-03 12:30:00|186447.6|186357.6|186361.6|186271.6|186457.7|186367.7|186360.3|186270.3|146
1741005300000|2025-03-03 12:35:00|186358.7|186268.7|186315.3|186225.3|186485|186288.9|186304.6|186184|195
1741005600000|2025-03-03 12:40:00|186322.5|186232.5|186338.3|186248.3|186371.2|186281.2|186314.5|186224.5|172
1741005900000|2025-03-03 12:45:00|186343.6|186253.6|186345.6|186255.6|186450.5|186260.5|186312.3|186107.5|91
1741006200000|2025-03-03 12:50:00|186350.6|186260.6|186360.6|186270.6|186368|186278|186308.5|186218.5|111
1741006500000|2025-03-03 12:55:00|186356.9|186266.9|186349.3|186259.3|186492|186308.2|186307.2|186156|295
1741006800000|2025-03-03 13:00:00|186344.6|186254.6|186343.6|186253.6|186356.7|186266.7|186305.5|186215.5|175
1741007100000|2025-03-03 13:05:00|186348.1|186258.1|186440.5|186350.5|186446.4|186356.4|186328.5|186238.5|200
1741007400000|2025-03-03 13:10:00|186444.7|186354.7|186430.5|186340.5|186480.8|186390.8|186405.5|186315.5|251
1741007700000|2025-03-03 13:15:00|186433.7|186343.7|186437|186347|186523.1|186433.1|186381.3|186291.3|347
1741008000000|2025-03-03 13:20:00|186427.6|186337.6|186295.6|186205.6|186427.6|186337.6|186281.8|186191.8|254
1741008300000|2025-03-03 13:25:00|186302.7|186212.7|186291.1|186201.1|186305|186215|186273.3|186183.3|185
1741008600000|2025-03-03 13:30:00|186294.7|186204.7|186120.3|186030.3|186322.5|186211.3|186106.4|186016.4|162
1741008900000|2025-03-03 13:35:00|186124.8|186034.8|186211.9|186121.9|186243.5|186153.5|186120.2|186030.2|136
1741009200000|2025-03-03 13:40:00|186216.2|186126.2|186243.1|186153.1|186263.4|186173.4|186190.5|186100.5|128
1741009500000|2025-03-03 13:45:00|186247.8|186157.8|186256.6|186166.6|186378.5|186183.2|186235.3|186036.5|126
1741009800000|2025-03-03 13:50:00|186261.5|186171.5|186308.4|186218.4|186315.8|186225.8|186227.2|186137.2|271
1741010100000|2025-03-03 13:55:00|186300.6|186210.6|186384.9|186254.9|186396.7|186289.4|186298.8|186208.8|370
1741010400000|2025-03-03 14:00:00|186388.9|186258.9|186389.1|186299.1|186485|186302.6|186311.1|186169|86
1741010700000|2025-03-03 14:05:00|186393.1|186303.1|186403.7|186273.7|186408.6|186305.3|186330.7|186200.7|103
1741011000000|2025-03-03 14:10:00|186397.1|186267.1|186467.5|186377.5|186505|186406.3|186377.1|186196|114
1741011300000|2025-03-03 14:15:00|186459.2|186369.2|186396.5|186306.5|186498.2|186407.3|186396.5|186306.5|150
1741011600000|2025-03-03 14:20:00|186402.5|186312.5|186386.7|186296.7|186443.9|186353.9|186351.8|186261.8|411
1741011900000|2025-03-03 14:25:00|186390.3|186300.3|186317.1|186227.1|186422.2|186332.2|186310.9|186220.9|307
1741012200000|2025-03-03 14:30:00|186311.4|186221.4|186105.5|186015.5|186313.6|186223.6|186090.9|185971.3|305
1741012500000|2025-03-03 14:35:00|186107.1|186017.1|186191.2|186101.2|186241.4|186151.4|186089.3|185999.3|213
1741012800000|2025-03-03 14:40:00|186195.7|186105.7|186206.3|185968.7|186273.5|186124|186164.9|185968.7|273
1741013100000|2025-03-03 14:45:00|186218.8|185981.2|186155.2|186065.2|186262.5|186129.4|186140.9|185981.2|181
1741013400000|2025-03-03 14:50:00|186151.3|186061.3|186161.7|186071.7|186192.2|186102.2|186136.5|186046.5|189
1741013700000|2025-03-03 14:55:00|186148.4|186058.4|186302.7|186002.5|186332.9|186214.9|186145.6|186002.5|201
1741014000000|2025-03-03 15:00:00|186371|186029|186189.4|186099.4|186434.9|186188.6|186163.4|186003|188
1741014300000|2025-03-03 15:05:00|186184.4|186094.4|186176.7|186086.7|186239.9|186149.9|186150.8|186060.8|334
1741014600000|2025-03-03 15:10:00|186184.5|186094.5|186186.1|186096.1|186265.8|186175.8|186083|185993|375
1741014900000|2025-03-03 15:15:00|186191.5|186101.5|186034.9|185944.9|186199.8|186109.8|185957.5|185867.5|530
1741015200000|2025-03-03 15:20:00|186039.2|185949.2|185917.4|185827.4|186041|185951|185850.5|185747.6|435
1741015500000|2025-03-03 15:25:00|185865.6|185775.6|185611.9|185481.9|185904.3|185814.3|185473.5|185343.5|539
1741015800000|2025-03-03 15:30:00|185628.7|185498.7|185858.8|185768.8|185913.2|185783.2|185588.8|185458.8|317
1741016100000|2025-03-03 15:35:00|185854.3|185764.3|185979.9|185849.9|186048.2|185918.2|185854.3|185764.3|112
1741016400000|2025-03-03 15:40:00|185995.2|185865.2|185900.6|185770.6|186106.5|185910.4|185882.1|185752.1|81
1741016700000|2025-03-03 15:45:00|185912.4|185782.4|186081.3|185827.7|186105.8|185852.1|185912.4|185730|59
1741017000000|2025-03-03 15:50:00|186102|185848.3|185930.7|185840.7|186124.6|185902.1|185896.5|185796.8|325
1741017300000|2025-03-03 15:55:00|185934.5|185844.5|185822.3|185732.3|185984.2|185894.2|185806.7|185636.8|611
1741017600000|2025-03-03 16:00:00|185819.1|185729.1|185837.1|185747.1|185897.6|185807.6|185791.6|185701.6|420
1741017900000|2025-03-03 16:05:00|185840.4|185750.4|185930.1|185840.1|185945.5|185855.5|185826.9|185736.9|378
1741018200000|2025-03-03 16:10:00|185927.1|185837.1|185898|185808|185976.3|185886.3|185850.6|185760.6|424
1741018500000|2025-03-03 16:15:00|185894.2|185804.2|185902.8|185812.8|185960|185870|185858.4|185760.9|299
1741018800000|2025-03-03 16:20:00|185910|185820|185891|185801|185968.4|185871.9|185863.8|185773.8|181
1741019100000|2025-03-03 16:25:00|185885|185795|186018|185676|186029.5|185826.9|185882.6|185676|186
1741019400000|2025-03-03 16:30:00|185904.7|185774.7|186012.3|185922.3|186104|185922.3|185881.1|185710.5|81
1741019700000|2025-03-03 16:35:00|186006.9|185916.9|186021.1|185931.1|186060.5|185970.5|185985|185895|181
1741020000000|2025-03-03 16:40:00|186026.6|185936.6|185985.5|185895.5|186041.9|185951.9|185983|185893|201
1741020300000|2025-03-03 16:45:00|185983.4|185893.4|186118.5|185776.5|186126.5|185926.3|185983.2|185776|100
1741020600000|2025-03-03 16:50:00|186010.2|185880.2|185914.4|185824.4|186086.5|185880.2|185893.9|185727.5|216
1741020900000|2025-03-03 16:55:00|185919.6|185829.6|185896.9|185806.9|185922.5|185832.5|185868.2|185778.2|343
1741021200000|2025-03-03 17:00:00|185899.4|185809.4|185953.8|185863.8|185967.2|185877.2|185899.4|185809.4|296
1741021500000|2025-03-03 17:05:00|185949.6|185859.6|185946.7|185856.7|185971.1|185881.1|185915.4|185825.4|223
1741021800000|2025-03-03 17:10:00|185935.3|185845.3|185957.7|185867.7|185967.5|185877.5|185916.6|185826.6|285
1741022100000|2025-03-03 17:15:00|185968.2|185878.2|185960.2|185870.2|186028|185898|185933.7|185803.7|209
1741022400000|2025-03-03 17:20:00|185956.2|185866.2|185980.2|185890.2|185987.8|185897.8|185935.2|185845.2|262
1741022700000|2025-03-03 17:25:00|185975.3|185885.3|185985.1|185895.1|185993.9|185903.9|185964.3|185874.3|209
1741023000000|2025-03-03 17:30:00|185981.1|185891.1|186030.2|185940.2|186039.2|185949.2|185963.6|185873.6|242
1741023300000|2025-03-03 17:35:00|186026.1|185936.1|186058.9|185968.9|186066|185976|185982.3|185892.3|168
1741023600000|2025-03-03 17:40:00|186054.6|185964.6|186045.2|185955.2|186185.5|185982|186033.7|185840.5|54
1741023900000|2025-03-03 17:45:00|186040.8|185950.8|186049.7|185959.7|186108.3|186018.3|186039.5|185949.5|177
1741024200000|2025-03-03 17:50:00|186058.3|185968.3|186079|185989|186090.8|186000.8|186050.4|185960.4|113
1741024500000|2025-03-03 17:55:00|186084.3|185994.3|186064.4|185974.4|186119.5|186029.5|186049.7|185959.7|357
1741024800000|2025-03-03 18:00:00|186058.2|185968.2|186078|185988|186098.4|186008.4|186058.2|185968.2|271
1741025100000|2025-03-03 18:05:00|186081.8|185991.8|186055.8|185965.8|186143.8|186053.8|186024.8|185934.8|202
1741025400000|2025-03-03 18:10:00|186064.4|185974.4|185998.5|185908.5|186131.3|186001.3|185986.5|185896.5|161
1741025700000|2025-03-03 18:15:00|185991.6|185901.6|185951.1|185861.1|186062.5|185902.3|185926.2|185716.5|84
1741026000000|2025-03-03 18:20:00|185956.6|185866.6|185808.7|185718.7|185988.1|185898.1|185806.5|185716.5|144
1741026300000|2025-03-03 18:25:00|185821.4|185731.4|185921.5|185831.5|185930.8|185840.8|185800.4|185710.4|137
1741026600000|2025-03-03 18:30:00|185926.5|185836.5|185950|185820|185966.7|185867.2|185896|185806|113
1741026900000|2025-03-03 18:35:00|185930.1|185840.1|185916.5|185826.5|185957.5|185867.5|185872.4|185782.4|196
1741027200000|2025-03-03 18:40:00|185900.1|185810.1|185889.7|185799.7|185940.7|185850.7|185853.5|185763.5|110
1741027500000|2025-03-03 18:45:00|185896.6|185806.6|185854.4|185764.4|186047.5|185868.5|185549.5|185419.9|199
1741027800000|2025-03-03 18:50:00|185852.1|185762.1|185904|185814|185919.9|185829.9|185839|185749|160
1741028100000|2025-03-03 18:55:00|185914.2|185824.2|185952.8|185862.8|185961.3|185871.3|185908.1|185818.1|150
1741028400000|2025-03-03 19:00:00|185966.6|185876.6|185958|185868|185969.7|185879.7|185929.1|185839.1|154
1741028700000|2025-03-03 19:05:00|185967.1|185877.1|185965.6|185875.6|186003.3|185913.3|185946.9|185856.9|104
1741029000000|2025-03-03 19:10:00|185974.1|185884.1|186011.7|185921.7|186024.1|185934.1|185957.3|185867.3|118
1741029300000|2025-03-03 19:15:00|186020.2|185930.2|186085.2|185995.2|186085.2|185995.2|185994.4|185904.4|70
1741029600000|2025-03-03 19:20:00|186093.8|186003.8|186104.5|186014.5|186128|186038|186081.6|185991.6|146
1741029900000|2025-03-03 19:25:00|186113.8|186023.8|186116.2|186026.2|186126.2|186036.2|186096|186006|94
1741030200000|2025-03-03 19:30:00|186107.8|186017.8|186116.3|186026.3|186125.2|186035.2|186090.8|186000.8|96
1741030500000|2025-03-03 19:35:00|186125.5|186035.5|186106.2|186016.2|186133.6|186043.6|186088.3|185998.3|105
1741030800000|2025-03-03 19:40:00|186097.5|186007.5|186063.2|185973.2|186118.8|186028.8|186042.7|185952.7|199
1741031100000|2025-03-03 19:45:00|186078.7|185988.7|186083.4|185993.4|186117.1|186027.1|186057.5|185967.5|172
1741031400000|2025-03-03 19:50:00|186095.1|186005.1|186234.7|186104.7|186434.3|186344.3|186076.3|185986.3|316
1741031700000|2025-03-03 19:55:00|186218|186088|186512.8|186422.8|186532.2|186442.2|186191.3|186088|295
1741032000000|2025-03-03 20:00:00|186504|186414|186517|186387|186634|186511.4|186492.6|186355.3|315
1741032300000|2025-03-03 20:05:00|186504.5|186374.5|186414.7|186284.7|186504.5|186374.5|186328.5|186187.5|153
1741032600000|2025-03-03 20:10:00|186426.5|186296.5|186510.2|186380.2|186558.8|186428.8|186394.1|186264.1|188
1741032900000|2025-03-03 20:15:00|186495.6|186365.6|186571|186441|186584.1|186454.1|186449.7|186319.7|163
1741033200000|2025-03-03 20:20:00|186559.9|186429.9|186644.7|186514.7|186650.9|186520.9|186559.9|186429.9|218
1741033500000|2025-03-03 20:25:00|186636.2|186506.2|186633.7|186503.7|186658.1|186528.1|186585.5|186455.5|250
1741033800000|2025-03-03 20:30:00|186624|186494|186622|186492|186638|186508|186561|186431|82
1741034100000|2025-03-03 20:35:00|186612.5|186482.5|186721|186591|186748.1|186618.1|186600.4|186470.4|167
1741034400000|2025-03-03 20:40:00|186720.7|186590.7|186703.3|186573.3|186744.7|186614.7|186702.9|186572.9|133
1741034700000|2025-03-03 20:45:00|186694.9|186564.9|186638.7|186508.7|186694.9|186564.9|186627.1|186497.1|67
1741035000000|2025-03-03 20:50:00|186647|186517|186513.7|186383.7|186726|186517|186510.1|186379|85
1741035300000|2025-03-03 20:55:00|186522.1|186392.1|186491.3|186361.3|186625.5|186427.3|186491.3|186277.5|110
1741035600000|2025-03-03 21:00:00|186481.4|186351.4|186490.3|186290.1|186587.5|186381.8|186458.5|186216|90
1741035900000|2025-03-03 21:05:00|186567.5|186225.5|186464.9|186334.9|186583|186350.2|186455.7|186222|55
1741036200000|2025-03-03 21:10:00|186575.5|186233.5|186462.3|186332.3|186579.5|186337.2|186456.1|186200.5|62
1741036500000|2025-03-03 21:15:00|186447.2|186317.2|186376.7|186246.7|186512.5|186317.2|186365.7|186146|68
1741036800000|2025-03-03 21:20:00|186365.2|186235.2|186359.5|186229.5|186493.5|186243.4|186341|186108|65
1741037100000|2025-03-03 21:25:00|186459.5|186117.5|186282.9|186152.9|186469|186228.7|186273.2|186040|52
1741037400000|2025-03-03 21:30:00|186272.7|186142.7|186282.7|186152.7|186395|186152.7|186249|186035.5|136
1741037700000|2025-03-03 21:35:00|186283.7|186153.7|186256.7|186126.7|186283.7|186153.7|186247|186117|26
1741038000000|2025-03-03 21:40:00|186246.4|186116.4|186098.4|185968.4|186494.6|186152.6|186016.6|185674.6|281
1741038300000|2025-03-03 21:45:00|186086.7|185956.7|186140.4|185904.6|186414.1|186072.1|186038.8|185696.8|91
1741038600000|2025-03-03 21:50:00|186221|185879|186354.3|186012.3|186610.8|186268.8|185919.1|185577.1|385
1741038900000|2025-03-03 21:55:00|186401.9|186059.9|186395.2|186053.2|186546.2|186204.2|185963.4|185621.4|266
1741043100000|2025-03-03 23:05:00|186304.9|185962.9|186271|185929|186371|186029|186121|185779|283
1741043400000|2025-03-03 23:10:00|186233.5|185891.5|186321|185979|186321|185979|186121|185779|26
1741043700000|2025-03-03 23:15:00|186233.5|185891.5|186271|185929|186397.9|186055.9|186183.5|185841.5|177
1741044000000|2025-03-03 23:20:00|186183.5|185841.5|186233.5|185891.5|186371|186029|186121|185779|102
1741044300000|2025-03-03 23:25:00|186214.8|185872.8|186233.5|185891.5|186358.5|186016.5|186158.5|185816.5|181
1741044600000|2025-03-03 23:30:00|186271|185929|186258.5|185916.5|186321|185979|186121|185779|156
1741044900000|2025-03-03 23:35:00|186189.8|185847.8|186133.5|185791.5|186333.5|185991.5|186121|185779|167
1741045200000|2025-03-03 23:40:00|186252.3|185910.3|186233.5|185891.5|186321|185979|186121|185779|135
1741045500000|2025-03-03 23:45:00|186271|185929|186396|186054|186471|186129|186183.5|185841.5|151
1741045800000|2025-03-03 23:50:00|186296|185954|186321|185979|186433.5|186091.5|186296|185954|221
1741046100000|2025-03-03 23:55:00|186296|185954|186396|186054|186471|186129|186296|185954|62
1741046400000|2025-03-04 00:00:00|186433.5|186091.5|186205|185863|186433.5|186091.5|186112.7|185817|65
1741046700000|2025-03-04 00:05:00|186204|185862|186160.9|185899.5|186227.5|185899.5|186153.7|185845.5|105
1741047000000|2025-03-04 00:10:00|186221.5|185879.5|186175.3|185913.9|186228.5|185941.2|186155.9|185873|61
1741047300000|2025-03-04 00:15:00|186221.5|185879.5|186176.1|185914.7|186225.5|185915.9|186154.3|185871.5|66
1741047600000|2025-03-04 00:20:00|186224.5|185882.5|186179.1|185917.7|186234|185941|186176.6|185873|69
1741047900000|2025-03-04 00:25:00|186199.7|185938.4|186216.5|185874.5|186232|185938.4|186174.7|185865|52
1741048200000|2025-03-04 00:30:00|186175.5|185914.1|186260|185998.7|186298.5|185998.7|186174.1|185860.5|40
1741048500000|2025-03-04 00:35:00|186301.5|185959.5|186255.7|185994.3|186309.5|186014.2|186206.9|185928.5|59
1741048800000|2025-03-04 00:40:00|186230.7|185969.3|186207.2|185945.8|186254.5|185969.3|186177.1|185874|79
1741049100000|2025-03-04 00:45:00|186227.7|185966.4|186258.2|185996.9|186372.8|186156.9|186200.3|185934|64
1741049400000|2025-03-04 00:50:00|186306.5|185964.5|186140.7|186010.7|186310.5|186088.6|186127.8|185946|66
1741049700000|2025-03-04 00:55:00|186165.1|186035.1|186000.4|185870.4|186268|186035.2|186000.4|185791|79
1741050000000|2025-03-04 01:00:00|186017.5|185887.5|186127.5|185866.1|186167|185945.2|186001.1|185760.5|76
1741050300000|2025-03-04 01:05:00|186147.3|185885.9|186311|185969|186312|185988.3|186123.1|185828|100
1741050600000|2025-03-04 01:10:00|186310.5|185968.5|186338.3|186076.9|186395.5|186091.7|186210.7|185945|81
1741050900000|2025-03-04 01:15:00|186380.5|186038.5|186279.9|186018.6|186380.5|186043.7|186162.5|185901.1|73
1741051200000|2025-03-04 01:20:00|186260.3|185999|186249.1|186119.1|186302.1|186131.1|186161.6|185999|105
1741051500000|2025-03-04 01:25:00|186248.3|186118.3|186259.9|186129.9|186336.5|186206.5|186227|186085.6|212
1741051800000|2025-03-04 01:30:00|186238.3|186108.3|186112.6|185982.6|186263.2|186133.2|186099.6|185882.2|155
1741052100000|2025-03-04 01:35:00|186112|185982|186192.1|186062.1|186201.7|186071.7|186099.4|185969.4|148
1741052400000|2025-03-04 01:40:00|186207.5|186077.5|186216.4|186086.4|186337.5|186123.3|186189.9|185961|132
1741052700000|2025-03-04 01:45:00|186202.5|186072.5|186114.2|185984.2|186299.5|186111.6|186084.5|185944|176
1741053000000|2025-03-04 01:50:00|186127.8|185997.8|186107.8|185977.8|186187.6|186057.6|186101|185971|449
1741053300000|2025-03-04 01:55:00|186111.1|185981.1|186219.9|186089.9|186274.9|186144.9|186104.8|185974.8|232
1741053600000|2025-03-04 02:00:00|186204.9|186074.9|186264.2|186134.2|186311.4|186139.2|186159.9|185932.7|405
1741053900000|2025-03-04 02:05:00|186264|186134|186222.6|186092.6|186274.9|186144.9|186195.1|186065.1|516
1741054200000|2025-03-04 02:10:00|186228.3|186098.3|186346.6|186216.6|186346.6|186216.6|186201.4|186071.4|488
1741054500000|2025-03-04 02:15:00|186357.3|186227.3|186573|186231|186573.5|186340|186341.7|186167.6|111
1741054800000|2025-03-04 02:20:00|186574|186232|186546.5|186204.5|186597.5|186372.1|186435|186202.5|135
1741055100000|2025-03-04 02:25:00|186551.5|186209.5|186495|186365|186644|186414.8|186449.8|186202|132
1741055400000|2025-03-04 02:30:00|186517|186387|186531.8|186401.8|186626|186415.9|186477.5|186282.5|72
1741055700000|2025-03-04 02:35:00|186534.6|186404.6|186534.4|186404.4|186602.5|186418.3|186487.7|186254.5|209
1741056000000|2025-03-04 02:40:00|186526.6|186396.6|186422.4|186292.4|186555.9|186425.9|186422.4|186292.4|255
1741056300000|2025-03-04 02:45:00|186434.8|186304.8|186427.2|186297.2|186463.9|186333.9|186406.9|186276.9|307
1741056600000|2025-03-04 02:50:00|186426.4|186296.4|186479.6|186349.6|186509.3|186372.5|186407.2|186277.2|221
1741056900000|2025-03-04 02:55:00|186492.4|186362.4|186503.5|186373.5|186612|186374.3|186435.7|186257.5|88
1741057200000|2025-03-04 03:00:00|186614.5|186272.5|186499.1|186369.1|186624.5|186377|186471.5|186251.5|161
1741057500000|2025-03-04 03:05:00|186487.8|186357.8|186589.5|186247.5|186618.5|186376.4|186454.1|186247.5|131
1741057800000|2025-03-04 03:10:00|186593.5|186251.5|186500.1|186370.1|186629.5|186380.9|186488.5|186251.5|71
1741058100000|2025-03-04 03:15:00|186489.6|186359.6|186423.1|186293.1|186613.5|186371.5|186408.6|186252.5|211
1741058400000|2025-03-04 03:20:00|186429.3|186299.3|186411.8|186281.8|186444.7|186314.7|186381.8|186251.8|319
1741058700000|2025-03-04 03:25:00|186396.8|186266.8|186434|186304|186434|186304|186371.7|186241.7|248
1741059000000|2025-03-04 03:30:00|186434.7|186304.7|186496.6|186366.6|186513.2|186383.2|186408.1|186278.1|417
1741059300000|2025-03-04 03:35:00|186481.2|186351.2|186526.7|186396.7|186560.1|186430.1|186475.3|186345.3|254
1741059600000|2025-03-04 03:40:00|186534.1|186404.1|186519.3|186389.3|186636|186434.8|186506.8|186285.5|154
1741059900000|2025-03-04 03:45:00|186533|186403|186496.7|186366.7|186631.5|186404|186493.7|186287.5|171
1741060200000|2025-03-04 03:50:00|186492.8|186362.8|186510.3|186380.3|186563.8|186433.8|186478.8|186348.8|203
1741060500000|2025-03-04 03:55:00|186525.4|186395.4|186512.5|186382.5|186544|186414|186502.2|186372.2|110
1741060800000|2025-03-04 04:00:00|186523.3|186393.3|186607.6|186477.6|186647.4|186517.4|186504.3|186374.3|180
1741061100000|2025-03-04 04:05:00|186609.5|186479.5|186573.9|186443.9|186706|186497.6|186560|186334|152
1741061400000|2025-03-04 04:10:00|186682|186340|186527.8|186397.8|186684.5|186461.9|186519.7|186294.5|231
1741061700000|2025-03-04 04:15:00|186539.5|186409.5|186493|186363|186558.6|186428.6|186493|186363|100
1741062000000|2025-03-04 04:20:00|186507.7|186377.7|186438.4|186308.4|186517.3|186387.3|186425|186295|141
1741062300000|2025-03-04 04:25:00|186449.1|186319.1|186456.3|186326.3|186471.7|186341.7|186430.5|186300.5|119
1741062600000|2025-03-04 04:30:00|186485.6|186355.6|186436.5|186306.5|186602.5|186387.5|186434.9|186246.5|220
1741062900000|2025-03-04 04:35:00|186448.6|186318.6|186481.1|186351.1|186528.8|186398.8|186424.8|186294.8|179
1741063200000|2025-03-04 04:40:00|186492.4|186362.4|186463.1|186333.1|186501.5|186371.5|186415.7|186285.7|162
1741063500000|2025-03-04 04:45:00|186450.4|186320.4|186434.7|186304.7|186470.7|186340.7|186415.9|186285.9|132
1741063800000|2025-03-04 04:50:00|186445.7|186315.7|186458.9|186328.9|186554|186344|186425.2|186203|127
1741064100000|2025-03-04 04:55:00|186459.5|186329.5|186511.4|186381.4|186525.4|186395.4|186459.5|186329.5|113
1741064400000|2025-03-04 05:00:00|186514|186384|186441.9|186311.9|186748|186618|186419.9|186289.9|508
1741064700000|2025-03-04 05:05:00|186456.9|186326.9|186384.3|186254.3|186476.6|186346.6|186359.7|186229.7|259
1741065000000|2025-03-04 05:10:00|186391.6|186261.6|186419.7|186289.7|186438.7|186308.7|186325.8|186195.8|148
1741065300000|2025-03-04 05:15:00|186421.6|186291.6|186335.2|186205.2|186481.5|186296.8|186327.2|186127.5|332
1741065600000|2025-03-04 05:20:00|186344.5|186214.5|186348.4|186218.4|186356.7|186226.7|186311.7|186181.7|166
1741065900000|2025-03-04 05:25:00|186362.4|186232.4|186371.1|186241.1|186481|186250.9|186327.5|186130.5|54
1741066200000|2025-03-04 05:30:00|186358.1|186228.1|186356.5|186226.5|186439|186239.7|186312.2|186083.5|114
1741066500000|2025-03-04 05:35:00|186468|186126|186470|186128|186478|186232.6|186330.5|186112.5|60
1741066800000|2025-03-04 05:40:00|186472|186130|186345.1|186215.1|186472|186231.4|186315|186114.5|120
1741067100000|2025-03-04 05:45:00|186332.2|186202.2|186348.1|186218.1|186362.3|186232.3|186316.7|186186.7|108
1741067400000|2025-03-04 05:50:00|186347.3|186217.3|186329.6|186199.6|186347.3|186217.3|186271.9|186141.9|223
1741067700000|2025-03-04 05:55:00|186319.2|186189.2|186325.3|186195.3|186356|186226|186319.2|186189.2|88
1741068000000|2025-03-04 06:00:00|186336.1|186206.1|186318.8|186188.8|186474.5|186223.5|186250.9|186120.9|119
1741068300000|2025-03-04 06:05:00|186295.8|186165.8|186335.6|186205.6|186438|186211.5|186295.8|186084.5|54
1741068600000|2025-03-04 06:10:00|186450.5|186108.5|186343|186213|186462.5|186229|186319.7|186089.5|87
1741068900000|2025-03-04 06:15:00|186460|186118|186337.7|186207.7|186464|186218.9|186301.1|186092|48
1741069200000|2025-03-04 06:20:00|186325.1|186195.1|186295|186165|186442|186204.3|186293.4|186092.5|49
1741069500000|2025-03-04 06:25:00|186295.8|186165.8|186397|186055|186397|186197.8|186263.5|186055|191
1741069800000|2025-03-04 06:30:00|186297|186167|186338.2|186208.2|186346.5|186216.5|186250.5|186120.5|139
1741070100000|2025-03-04 06:35:00|186339.3|186209.3|186254.2|186124.2|186468.5|186226.8|186243.4|186104|136
1741070400000|2025-03-04 06:40:00|186242.3|186112.3|186429.5|186087.5|186435.5|186214.8|186242.3|186011|65
1741070700000|2025-03-04 06:45:00|186430.5|186088.5|186303.6|186173.6|186430.5|186224|186297.4|186072|70
1741071000000|2025-03-04 06:50:00|186316.5|186186.5|186315.3|186185.3|186330.6|186200.6|186240.5|186110.5|74
1741071300000|2025-03-04 06:55:00|186304.5|186174.5|186198.4|186068.4|186378|186194.4|186175.6|186031|93
1741071600000|2025-03-04 07:00:00|186186.3|186056.3|186112.7|186022.7|186292.5|186151|186092.2|185949|166
1741071900000|2025-03-04 07:05:00|186119.9|186029.9|186272.9|186182.9|186349.5|186205.8|186067.4|185951.5|125
1741072200000|2025-03-04 07:10:00|186264.6|186174.6|186417.4|186327.4|186447.9|186357.9|186264.6|186174.6|185
1741072500000|2025-03-04 07:15:00|186411.2|186321.2|186270.1|186180.1|186442.1|186352.1|186262.7|186161.1|206
1741072800000|2025-03-04 07:20:00|186276.9|186186.9|186489.7|186399.7|186531|186441|186271.6|186181.6|289
1741073100000|2025-03-04 07:25:00|186495|186405|186426.1|186336.1|186514.8|186424.8|186366.6|186276.6|211
1741073400000|2025-03-04 07:30:00|186417|186327|186363.9|186273.9|186447|186357|186300|186210|177
1741073700000|2025-03-04 07:35:00|186369.8|186279.8|186176.7|186046.7|186399.8|186309.8|186161.6|185936|227
1741074000000|2025-03-04 07:40:00|186196.3|186066.3|186011|185921|186237|186068.9|186000.9|185910.9|98
1741074300000|2025-03-04 07:45:00|186016.5|185926.5|185977.3|185887.3|186034.3|185944.3|185950.5|185852.1|192
1741074600000|2025-03-04 07:50:00|185982.7|185892.7|185871.4|185781.4|186002.3|185909.5|185858.3|185701.7|120
1741074900000|2025-03-04 07:55:00|185866.6|185776.6|186021|185931|186076.7|185986.7|185866.6|185776.6|261
1741075200000|2025-03-04 08:00:00|186026.2|185936.2|186268.1|186178.1|186293.5|186203.5|186005.2|185915.2|433
1741075500000|2025-03-04 08:05:00|186272.1|186182.1|186362|186272|186378|186288|186227|186137|347
1741075800000|2025-03-04 08:10:00|186368.2|186278.2|186222.1|186132.1|186378.9|186288.9|186220.1|186130.1|309
1741076100000|2025-03-04 08:15:00|186229|186139|186164.4|186074.4|186317|186227|186160.3|186070.3|357
1741076400000|2025-03-04 08:20:00|186163|186073|186086.3|185956.3|186226.6|186128.8|186085.6|185955.6|220
1741076700000|2025-03-04 08:25:00|186097.1|185967.1|185942|185852|186115.2|186007|185887.1|185797.1|489
1741077000000|2025-03-04 08:30:00|185936.3|185846.3|185849.6|185759.6|185936.3|185846.3|185764.4|185665.5|316
1741077300000|2025-03-04 08:35:00|185858.1|185768.1|185782.8|185692.8|185961|185831|185763.3|185673.3|297
1741077600000|2025-03-04 08:40:00|185792.8|185702.8|185848.9|185718.9|185951.5|185756.1|185782|185592.5|148
1741077900000|2025-03-04 08:45:00|185840.3|185710.3|185963.4|185873.4|186045.6|185915.6|185820.6|185690.6|442
1741078200000|2025-03-04 08:50:00|185957.8|185867.8|185929.3|185839.3|186030.3|185940.3|185917.9|185827.9|454
1741078500000|2025-03-04 08:55:00|185933|185843|185840.9|185750.9|185935.6|185845.6|185809|185719|226
1741078800000|2025-03-04 09:00:00|185844.3|185754.3|185855.5|185765.5|185890.6|185800.6|185830.9|185740.9|220
1741079100000|2025-03-04 09:05:00|185846.4|185756.4|185875.9|185785.9|185972.5|185882.5|185747.2|185657.2|199
1741079400000|2025-03-04 09:10:00|185872|185782|185921.2|185831.2|185947.3|185857.3|185850.5|185760.5|213
1741079700000|2025-03-04 09:15:00|185924.2|185834.2|185958.3|185868.3|185983.6|185893.6|185919.3|185829.3|129
1741080000000|2025-03-04 09:20:00|185967.2|185877.2|185954.8|185864.8|186022.5|185932.5|185942.4|185852.4|135
1741080300000|2025-03-04 09:25:00|185945.4|185855.4|185933.7|185843.7|185979.1|185889.1|185875.8|185785.8|104
1741080600000|2025-03-04 09:30:00|185939|185849|185817.8|185727.8|185959.1|185849|185792.6|185702.6|117
1741080900000|2025-03-04 09:35:00|185824.2|185734.2|185966.8|185876.8|185986.7|185896.7|185819.4|185729.4|177
1741081200000|2025-03-04 09:40:00|185970.3|185880.3|185901.5|185771.5|186010.6|185920.6|185866.8|185771.5|202
1741081500000|2025-03-04 09:45:00|185890.4|185760.4|185799.1|185709.1|185890.4|185771.6|185710.7|185620.7|181
1741081800000|2025-03-04 09:50:00|185802.6|185712.6|185786.2|185696.2|185834.6|185744.6|185761.2|185671.2|126
1741082100000|2025-03-04 09:55:00|185790.3|185700.3|185788.8|185698.8|185928|185718.5|185762|185591|101
1741082400000|2025-03-04 10:00:00|185784.7|185694.7|185855.3|185765.3|185991|185782.6|185783.6|185652|107
1741082700000|2025-03-04 10:05:00|185859.5|185769.5|185771.3|185681.3|185877.7|185787.7|185760.9|185670.9|142
1741083000000|2025-03-04 10:10:00|185767.4|185677.4|185624.2|185534.2|185791.7|185701.7|185624.2|185534.2|200
1741083300000|2025-03-04 10:15:00|185627.3|185537.3|185663.3|185573.3|185747.3|185608.7|185627.3|185509.7|120
1741083600000|2025-03-04 10:20:00|185668.2|185578.2|185774.3|185684.3|185778.2|185688.2|185668.2|185578.2|209
1741083900000|2025-03-04 10:25:00|185780|185690|185832.1|185742.1|185844|185754|185765.1|185675.1|426
1741084200000|2025-03-04 10:30:00|185836|185746|185851.5|185761.5|185869.3|185779.3|185790.7|185700.7|178
1741084500000|2025-03-04 10:35:00|185848.3|185758.3|185754.8|185664.8|185853.7|185763.7|185721.3|185631.3|185
1741084800000|2025-03-04 10:40:00|185751.1|185661.1|185785.1|185695.1|185794.4|185704.4|185691|185583.8|134
1741085100000|2025-03-04 10:45:00|185778.9|185688.9|185749.8|185659.8|185878|185696.9|185718.6|185530|80
1741085400000|2025-03-04 10:50:00|185754.6|185664.6|185689.6|185599.6|185762.1|185672.1|185646.8|185556.8|159
1741085700000|2025-03-04 10:55:00|185695|185605|185796.3|185666.3|185797.3|185688.4|185674.7|185584.7|374
1741086000000|2025-03-04 11:00:00|185808.4|185678.4|185756.2|185666.2|185865|185700.1|185746.5|185544|82
1741086300000|2025-03-04 11:05:00|185752.8|185662.8|185771|185459|185778|185662.8|185637.5|185457|140
1741086600000|2025-03-04 11:10:00|185772|185460|185680.3|185590.3|185772|185590.3|185625.2|185457|52
1741086900000|2025-03-04 11:15:00|185688|185598|185761.8|185671.8|185766.8|185676.8|185676|185586|103
1741087200000|2025-03-04 11:20:00|185765.3|185675.3|185697.6|185607.6|185772|185682|185693.3|185603.3|99
1741087500000|2025-03-04 11:25:00|185731.7|185641.7|185690.1|185600.1|185743.6|185653.6|185678.5|185588.5|197
1741087800000|2025-03-04 11:30:00|185685.9|185595.9|185665.3|185575.3|185704.4|185614.4|185647.3|185557.3|186
1741088100000|2025-03-04 11:35:00|185660.7|185570.7|185661|185571|185687|185597|185638.8|185548.8|212
1741088400000|2025-03-04 11:40:00|185657.2|185567.2|185513.7|185423.7|185702|185576|185502.5|185390|132
1741088700000|2025-03-04 11:45:00|185509.6|185419.6|185497.2|185407.2|185547.4|185457.4|185472.1|185382.1|140
1741089000000|2025-03-04 11:50:00|185492.4|185402.4|185317.8|185227.8|185528.2|185416|185276.9|185186.9|190
1741089300000|2025-03-04 11:55:00|185323.2|185233.2|185351.6|185261.6|185386.5|185296.5|185319.8|185229.8|214
1741089600000|2025-03-04 12:00:00|185347.1|185257.1|185498|185408|185516.1|185426.1|185347.1|185257.1|327
1741089900000|2025-03-04 12:05:00|185488.8|185398.8|185395.6|185305.6|185509.5|185419.5|185338.2|185248.2|243
1741090200000|2025-03-04 12:10:00|185397.2|185307.2|185391.7|185301.7|185436.3|185346.3|185333.5|185243.5|292
1741090500000|2025-03-04 12:15:00|185387.7|185297.7|185316.9|185226.9|185395.4|185305.4|185282.8|185158.2|268
1741090800000|2025-03-04 12:20:00|185313.1|185223.1|185256.4|185166.4|185330.4|185240.4|185235|185145|224
1741091100000|2025-03-04 12:25:00|185250.7|185160.7|185163|185073|185289.8|185199.8|185143.5|185053.5|249
1741091400000|2025-03-04 12:30:00|185168.3|185078.3|185258.8|185168.8|185295.8|185176.9|185140.2|185050.2|197
1741091700000|2025-03-04 12:35:00|185264|185174|185240.6|185150.6|185375|185178.1|185162.4|185029|142
1741092000000|2025-03-04 12:40:00|185236|185146|185225.8|185135.8|185271.5|185181.5|185210.1|185120.1|135
1741092300000|2025-03-04 12:45:00|185222.7|185132.7|185310.9|185220.9|185329.7|185239.7|185167.2|185058.3|160
1741092600000|2025-03-04 12:50:00|185318.2|185228.2|185253.8|185123.8|185425|185229.3|185240.9|185077|135
1741092900000|2025-03-04 12:55:00|185264.6|185134.6|185247.2|185157.2|185387|185192.5|185227.4|185044|257
1741093200000|2025-03-04 13:00:00|185251.5|185161.5|185407.9|185317.9|185437.8|185325.5|185237.7|185147.7|325
1741093500000|2025-03-04 13:05:00|185400.7|185310.7|185294|185204|185413.3|185323.3|185260.5|185170.5|445
1741093800000|2025-03-04 13:10:00|185298.4|185208.4|185421.9|185291.9|185446.7|185356.1|185263.1|185147.3|311
1741094100000|2025-03-04 13:15:00|185413|185283|185481.9|185391.9|185503|185413|185356.5|185242.9|199
1741094400000|2025-03-04 13:20:00|185484.7|185394.7|185621.5|185531.5|185643.7|185553.7|185484.7|185394.7|298
1741094700000|2025-03-04 13:25:00|185618|185528|185666.5|185441.3|185667.2|185549.9|185563.8|185358.6|172
1741095000000|2025-03-04 13:30:00|185653|185427.8|185665.9|185575.9|185699.7|185609.7|185529.7|185399.7|96
1741095300000|2025-03-04 13:35:00|185664.1|185574.1|185707|185617|185730.7|185632.5|185597.5|185507.5|235
1741095600000|2025-03-04 13:40:00|185709.5|185619.5|185836.9|185746.9|185916.3|185826.3|185691.8|185589.1|290
1741095900000|2025-03-04 13:45:00|185835.7|185745.7|185884.2|185794.2|186072.3|185957.1|185831.6|185741.6|307
1741096200000|2025-03-04 13:50:00|185888.4|185798.4|185799.2|185709.2|185941.5|185851.5|185758.2|185642.5|292
1741096500000|2025-03-04 13:55:00|185793|185703|185828.5|185738.5|185844.5|185754.5|185745.6|185655.6|359
1741096800000|2025-03-04 14:00:00|185832.9|185742.9|185764.1|185674.1|185864.9|185774.9|185699.7|185609.7|228
1741097100000|2025-03-04 14:05:00|185759.1|185669.1|185621.6|185531.6|185768|185678|185577.7|185485.6|235
1741097400000|2025-03-04 14:10:00|185627|185537|185701.4|185611.4|185738.3|185648.3|185622.8|185527.5|167
1741097700000|2025-03-04 14:15:00|185697.6|185607.6|185786.8|185696.8|185814.2|185724.2|185666.7|185576.7|253
1741098000000|2025-03-04 14:20:00|185801.9|185711.9|185791.3|185701.3|185829.2|185739.2|185737.4|185647.4|417
1741098300000|2025-03-04 14:25:00|185785.3|185695.3|185759|185669|185848.3|185758.3|185596|185506|408
1741098600000|2025-03-04 14:30:00|185753.6|185663.6|185786.6|185696.6|185839.6|185743.4|185669.5|185539.5|284
1741098900000|2025-03-04 14:35:00|185790.5|185700.5|185774.9|185684.9|185818.7|185728.7|185663.8|185573.8|360
1741099200000|2025-03-04 14:40:00|185769.2|185679.2|185913.3|185823.3|186010.5|185880.5|185740.9|185650.9|285
1741099500000|2025-03-04 14:45:00|185913.9|185823.9|185936.6|185846.6|185953|185863|185815.8|185725.8|512
1741099800000|2025-03-04 14:50:00|185919.1|185829.1|185851.7|185761.7|185976.8|185886.8|185833.3|185738.1|493
1741100100000|2025-03-04 14:55:00|185855.7|185765.7|185915.1|185825.1|185941.1|185851.1|185813.2|185723.2|583
1741100400000|2025-03-04 15:00:00|185933.4|185843.4|185939.7|185849.7|186090|185968.2|185846.1|185756.1|466
1741100700000|2025-03-04 15:05:00|185936.1|185846.1|185918.2|185828.2|185977.9|185887.9|185903.4|185813.4|349
1741101000000|2025-03-04 15:10:00|185922.8|185832.8|185828.2|185738.2|185936.6|185846.6|185726.5|185636.5|431
1741101300000|2025-03-04 15:15:00|185831.6|185741.6|186101.8|186011.8|186139.3|186049.3|185828.7|185738.7|517
1741101600000|2025-03-04 15:20:00|186096.4|186006.4|186062|185972|186257.5|186167.5|186044.1|185954.1|418
1741101900000|2025-03-04 15:25:00|186057|185967|185953.7|185823.7|186126.6|186036.6|185932.1|185814.3|545
1741102200000|2025-03-04 15:30:00|185943.7|185813.7|185830.4|185740.4|185969.7|185879.7|185816.1|185726.1|468
1741102500000|2025-03-04 15:35:00|185825.4|185735.4|185901.4|185811.4|185936|185846|185810.9|185720.9|259
1741102800000|2025-03-04 15:40:00|185904.4|185814.4|185853.1|185763.1|185982.3|185892.3|185840|185750|311
1741103100000|2025-03-04 15:45:00|185856.7|185766.7|185838.5|185708.5|185920.8|185830.8|185778.4|185688.4|329
1741103400000|2025-03-04 15:50:00|185825.9|185695.9|185892.7|185802.7|186000.5|185831.3|185812.8|185654.5|119
1741103700000|2025-03-04 15:55:00|185900.8|185810.8|185882.8|185792.8|185916.6|185822.5|185837|185747|250
1741104000000|2025-03-04 16:00:00|185893|185803|185772.3|185682.3|185893|185803|185735.1|185645.1|318
1741104300000|2025-03-04 16:05:00|185776|185686|185908.7|185778.7|185908.7|185808.3|185776|185686|377
1741104600000|2025-03-04 16:10:00|185896.6|185766.6|185745.7|185655.7|185929.9|185799.9|185737.2|185627.8|142
1741104900000|2025-03-04 16:15:00|185749.3|185659.3|185870|185780|185894|185804|185694.1|185585.4|344
1741105200000|2025-03-04 16:20:00|185875.7|185785.7|185780.2|185690.2|185875.7|185785.7|185668|185578|346
1741105500000|2025-03-04 16:25:00|185793.7|185703.7|185863.2|185773.2|185878.9|185788.9|185752.8|185662.8|301
1741105800000|2025-03-04 16:30:00|185859.4|185769.4|185880.3|185790.3|185880.3|185790.3|185800.5|185710.5|352
1741106100000|2025-03-04 16:35:00|185889.7|185799.7|185866.2|185776.2|185896.2|185806.2|185803.6|185713.6|177
1741106400000|2025-03-04 16:40:00|185894.3|185804.3|185750.1|185660.1|185895.7|185805.7|185720.2|185630.2|253
1741106700000|2025-03-04 16:45:00|185749.9|185659.9|185770.5|185640.5|185816.4|185695.4|185696.2|185606.2|103
1741107000000|2025-03-04 16:50:00|185782.7|185652.7|185813.7|185723.7|185887|185738.8|185759|185535|208
1741107300000|2025-03-04 16:55:00|185807.3|185717.3|185766.2|185676.2|185812.2|185722.2|185729.3|185639.3|239
1741107600000|2025-03-04 17:00:00|185762.4|185672.4|185638.5|185548.5|185762.4|185672.4|185594|185504|385
1741107900000|2025-03-04 17:05:00|185643.2|185553.2|185668.7|185578.7|185684|185594|185600.3|185510.3|403
1741108200000|2025-03-04 17:10:00|185664.6|185574.6|185645|185555|185667.9|185577.9|185600.1|185510.1|405
1741108500000|2025-03-04 17:15:00|185638.7|185548.7|185639.2|185549.2|185659.3|185569.3|185584.3|185494.3|390
1741108800000|2025-03-04 17:20:00|185634|185544|185646.5|185556.5|185654.1|185564.1|185603.4|185513.4|241
1741109100000|2025-03-04 17:25:00|185641.5|185551.5|185659.7|185569.7|185670|185580|185599.7|185509.7|355
1741109400000|2025-03-04 17:30:00|185655.7|185565.7|185599.4|185509.4|185740.5|185650.5|185585.4|185495.4|347
1741109700000|2025-03-04 17:35:00|185600.6|185510.6|185610.6|185520.6|185626.1|185536.1|185557.6|185467.6|252
1741110000000|2025-03-04 17:40:00|185607.4|185517.4|185682.2|185592.2|185872.4|185782.4|185568.9|185478.9|237
1741110300000|2025-03-04 17:45:00|185690.3|185600.3|185690|185600|185737|185647|185610.3|185520.3|258
1741110600000|2025-03-04 17:50:00|185684|185594|185672.6|185582.6|185747.4|185657.4|185659.9|185569.9|340
1741110900000|2025-03-04 17:55:00|185666.6|185576.6|185675.6|185585.6|185700.5|185610.5|185648.7|185558.7|434
1741111200000|2025-03-04 18:00:00|185680.7|185590.7|185655.9|185565.9|185719.8|185629.8|185627.1|185537.1|225
1741111500000|2025-03-04 18:05:00|185664.8|185574.8|185482.4|185392.4|185664.8|185574.8|185441|185351|442
1741111800000|2025-03-04 18:10:00|185482.7|185392.7|185374|185244|185492.4|185402.4|185322.2|185149.3|299
1741112100000|2025-03-04 18:15:00|185384.8|185254.8|185407.4|185317.4|185425.7|185325.2|185352.3|185222.3|369
1741112400000|2025-03-04 18:20:00|185405.8|185315.8|185429.1|185339.1|185458.9|185368.9|185383.4|185293.4|530
1741112700000|2025-03-04 18:25:00|185422.2|185332.2|185476.2|185386.2|185483.3|185388.2|185407.6|185313.1|630
1741113000000|2025-03-04 18:30:00|185474.5|185384.5|185420.6|185330.6|185547.6|185417.6|185400.9|185310.9|651
1741113300000|2025-03-04 18:35:00|185418.2|185328.2|185350.4|185260.4|185478.5|185342.9|185350.4|185253.4|322
1741113600000|2025-03-04 18:40:00|185362.2|185272.2|185328.7|185238.7|185397.8|185307.8|185314.5|185224.5|312
1741113900000|2025-03-04 18:45:00|185329.4|185239.4|185379.8|185289.8|185393|185303|185289.3|185192.1|391
1741114200000|2025-03-04 18:50:00|185375.1|185285.1|185259.1|185169.1|185391|185301|185224.9|185134.9|277
1741114500000|2025-03-04 18:55:00|185254.6|185164.6|185209.5|185119.5|185268.4|185178.4|185182.9|185092.9|250
1741114800000|2025-03-04 19:00:00|185221.7|185131.7|185170|185080|185235.9|185145.9|185130.1|185040.1|465
1741115100000|2025-03-04 19:05:00|185178.2|185088.2|185130.3|185040.3|185190.4|185100.4|185115.2|185025.2|236
1741115400000|2025-03-04 19:10:00|185120|185030|185213.5|185123.5|185221.2|185131.2|185120|185030|394
1741115700000|2025-03-04 19:15:00|185219.1|185129.1|185207.9|185117.9|185244.6|185154.6|185181.1|185091.1|344
1741116000000|2025-03-04 19:20:00|185207.3|185117.3|185089.5|184999.5|185215.3|185125.3|185065.7|184975.7|132
1741116300000|2025-03-04 19:25:00|185082.4|184992.4|185133.8|185043.8|185134.2|185044.2|185044.1|184954.1|221
1741116600000|2025-03-04 19:30:00|185117.7|185027.7|185127.6|185037.6|185136.6|185046.6|185090.2|185000.2|159
1741116900000|2025-03-04 19:35:00|185118.7|185028.7|185060.4|184970.4|185128.9|185038.9|185051.1|184961.1|106
1741117200000|2025-03-04 19:40:00|185053.3|184963.3|185062.2|184972.2|185096|185006|185016.8|184926.8|189
1741117500000|2025-03-04 19:45:00|185054.9|184964.9|185086.3|184996.3|185158.5|185007.3|185051.1|184925.4|100
1741117800000|2025-03-04 19:50:00|185077.3|184987.3|184997.9|184907.9|185088|184998|184953.2|184863.2|108
1741118100000|2025-03-04 19:55:00|185006.5|184916.5|185001|184911|185048.6|184958.6|184974.4|184884.4|387
1741118400000|2025-03-04 20:00:00|184995.8|184905.8|184964.5|184874.5|184995.8|184905.8|184942.6|184852.6|112
1741118700000|2025-03-04 20:05:00|184956.8|184866.8|184910.2|184780.2|185010|184880|184908.2|184778.2|203
1741119000000|2025-03-04 20:10:00|184918.3|184788.3|184885.2|184755.2|185025|184794.8|184870.6|184648|101
1741119300000|2025-03-04 20:15:00|184893|184763|184776.4|184646.4|184894.2|184764.2|184766.3|184636.3|282
1741119600000|2025-03-04 20:20:00|184768.8|184638.8|184711.4|184581.4|184815.3|184685.3|184661.4|184531.4|297
1741119900000|2025-03-04 20:25:00|184719.4|184589.4|184738.6|184608.6|184752|184622|184716|184586|60
1741120200000|2025-03-04 20:30:00|184747.7|184617.7|184899.7|184769.7|184913.3|184783.3|184740|184610|185
1741120500000|2025-03-04 20:35:00|184907.2|184777.2|184909.3|184779.3|184926|184796|184872.8|184742.8|289
1741120800000|2025-03-04 20:40:00|184917.8|184787.8|184923.5|184793.5|184953.2|184823.2|184899.2|184769.2|207
1741121100000|2025-03-04 20:45:00|184915.1|184785.1|184885.8|184755.8|184986.5|184785.1|184849.7|184624.5|90
1741121400000|2025-03-04 20:50:00|184876.2|184746.2|184847|184717|184934.1|184804.1|184839.6|184709.6|164
1741121700000|2025-03-04 20:55:00|184837.3|184707.3|184849.7|184719.7|184863.4|184733.4|184792.5|184662.5|341
1741122000000|2025-03-04 21:00:00|184840.1|184710.1|184785.5|184655.5|184897.5|184719|184758.3|184534|86
1741122300000|2025-03-04 21:05:00|184887.5|184545.5|184749.9|184619.9|184934.5|184696.8|184738|184545.5|74
1741122600000|2025-03-04 21:10:00|184749.6|184619.6|184689.6|184559.6|184801|184637.3|184610|184432.5|185
1741122900000|2025-03-04 21:15:00|184677.5|184547.5|184657.1|184527.1|184873|184611.3|184657.1|184478.5|93
1741123200000|2025-03-04 21:20:00|184668.1|184538.1|184644.2|184514.2|184722.6|184592.6|184606.8|184476.8|68
1741123500000|2025-03-04 21:25:00|184633.5|184503.5|184760|184418|184760|184538|184632.3|184414|25
1741123800000|2025-03-04 21:30:00|184765.5|184423.5|184683.9|184553.9|184799.5|184560.2|184658.8|184408.5|88
1741124100000|2025-03-04 21:35:00|184796.5|184454.5|184689.8|184559.8|184814.5|184573.5|184664.5|184416.5|70
1741124400000|2025-03-04 21:40:00|184678.8|184548.8|184909|184617.2|185155.7|184813.7|184678.8|184442.5|539
1741124700000|2025-03-04 21:45:00|185081.6|184739.6|184815|184685|185151.7|184809.7|184756|184496.8|979
1741125000000|2025-03-04 21:50:00|184952|184610|185238|184896|185302.3|184960.3|184802.5|184610|885
1741125300000|2025-03-04 21:55:00|185171|184829|185122|184780|185321|184979|184896|184554|538
1741125600000|2025-03-04 22:00:00|185113.7|184771.7|185113.7|184771.7|185113.7|184771.7|185113.7|184771.7|1
1741129200000|2025-03-04 23:00:00|185212|184870|184941.5|184599.5|185221|184879|184908|184566|120
1741129500000|2025-03-04 23:05:00|184943.5|184601.5|184959|184617|184969.5|184655.9|184785.9|184546.2|80
1741129800000|2025-03-04 23:10:00|184964|184622|185098.5|184756.5|185221|184879|184865|184555.5|247
1741130100000|2025-03-04 23:15:00|185103.8|184761.8|185108.5|184766.5|185233.8|184891.8|185025|184701.9|719
1741130400000|2025-03-04 23:20:00|185133.5|184791.5|185196|184854|185221|184879|185062.5|184729|449
1741130700000|2025-03-04 23:25:00|185146|184804|185196|184854|185221|184879|185050|184736.9|202
1741131000000|2025-03-04 23:30:00|185130.7|184788.7|185103.8|184761.8|185221|184879|184986.6|184644.6|151
1741131300000|2025-03-04 23:35:00|185109.3|184767.3|185147.6|184805.6|185156.5|184814.5|185096.2|184754.2|8
1741131600000|2025-03-04 23:40:00|185163|184821|185120.4|184778.4|185179.6|184837.6|185110.8|184768.8|11
1741131900000|2025-03-04 23:45:00|185110.2|184768.2|185121|184779|185137.8|184795.8|185110.2|184768.2|9
1741132200000|2025-03-04 23:50:00|185115.6|184773.6|185121.5|184779.5|185121.5|184779.5|185112.9|184770.9|8
1741132500000|2025-03-04 23:55:00|185137.9|184795.9|185121.2|184779.2|185224.7|184882.7|185108.5|184766.5|34
1741132800000|2025-03-05 00:00:00|185133.3|184791.3|184935.7|184674.3|185133.3|184791.3|184912.9|184623.5|59
1741133100000|2025-03-05 00:05:00|184913.1|184651.7|184942.6|184681.2|184995|184682|184913.1|184625.5|79
1741133400000|2025-03-05 00:10:00|184874.2|184744.2|184858.6|184728.6|184987.5|184753.3|184848|184629.5|44
1741133700000|2025-03-05 00:15:00|184872.7|184742.7|184970.5|184628.5|184998.5|184758.5|184861.9|184622.9|55
1741134000000|2025-03-05 00:20:00|184920.9|184703.1|185019.4|184801.6|185119.5|184816.5|184816.5|184521.1|48
1741134300000|2025-03-05 00:25:00|185037.2|184819.4|185135.8|184918|185166.5|184935.9|185037.2|184789.5|104
1741134600000|2025-03-05 00:30:00|185119.4|184901.6|185182|184964.2|185248|184964.2|185119.4|184874|71
1741134900000|2025-03-05 00:35:00|185243|184901|185182.3|184964.5|185249|184964.5|185157.6|184885|90
1741135200000|2025-03-05 00:40:00|185259.5|185041.7|185198|184980.2|185343.5|185048.2|185197.6|184912|102
1741135500000|2025-03-05 00:45:00|185259.5|184917.5|185248|184906|185279.5|184994.8|185171|184903.5|74
1741135800000|2025-03-05 00:50:00|185246.5|184904.5|185199|184857|185276|184989.1|185143.2|184855|98
1741136100000|2025-03-05 00:55:00|185186.6|184925.3|185204|184862|185204|184925.3|185130.3|184854|62
1741136400000|2025-03-05 01:00:00|185201|184859|185058.6|184928.6|185205|184933.7|185000.7|184815.5|77
1741136700000|2025-03-05 01:05:00|185162|184820|184875.8|184745.8|185178|184937.3|184862.7|184732.7|133
1741137000000|2025-03-05 01:10:00|184886.9|184756.9|184937.3|184807.3|185000|184870|184864.8|184734.8|165
1741137300000|2025-03-05 01:15:00|184946.6|184816.6|184811.6|184681.6|184946.6|184816.6|184794.9|184664.9|202
1741137600000|2025-03-05 01:20:00|184826.1|184696.1|184828.5|184698.5|184834.4|184704.4|184718.4|184588.4|198
1741137900000|2025-03-05 01:25:00|184813.8|184683.8|184975.8|184845.8|184990.8|184860.8|184713.1|184583.1|163
1741138200000|2025-03-05 01:30:00|184953.7|184823.7|184911.9|184781.9|185277.4|185066.9|184879.2|184705.3|235
1741138500000|2025-03-05 01:35:00|184898.7|184768.7|184973.6|184843.6|184995.9|184865.9|184832.3|184702.3|284
1741138800000|2025-03-05 01:40:00|184957.6|184827.6|184933.4|184803.4|185033.2|184903.2|184892.5|184762.5|359
1741139100000|2025-03-05 01:45:00|184947.7|184817.7|184921.8|184791.8|184999.2|184869.2|184892.9|184762.9|217
1741139400000|2025-03-05 01:50:00|184910|184780|184896.6|184766.6|184924.1|184794.1|184813.3|184683.3|108
1741139700000|2025-03-05 01:55:00|184896|184766|184948.2|184818.2|184954.9|184824.9|184891.7|184761.7|113
1741140000000|2025-03-05 02:00:00|184949.5|184819.5|185000.7|184870.7|185086.4|184956.4|184938.9|184808.9|122
1741140300000|2025-03-05 02:05:00|185008.8|184878.8|185006.1|184916.1|185071.5|184981.5|184980|184850|215
1741140600000|2025-03-05 02:10:00|185014.4|184924.4|185025.7|184935.7|185071.4|184981.4|184973.3|184883.3|222
1741140900000|2025-03-05 02:15:00|185033.9|184943.9|184922|184832|185087.5|184997.5|184873|184783|217
1741141200000|2025-03-05 02:20:00|184931.1|184841.1|185003.8|184913.8|185013.1|184923.1|184931.1|184841.1|99
1741141500000|2025-03-05 02:25:00|185001.9|184911.9|185120.6|184990.6|185181|185014.6|184995.2|184839|100
1741141800000|2025-03-05 02:30:00|185101.6|184971.6|185119.2|185029.2|185122.2|185032.2|185042.4|184952.4|78
1741142100000|2025-03-05 02:35:00|185110.1|185020.1|185115.5|185025.5|185206.8|185076.8|185097.2|185007.2|243
1741142400000|2025-03-05 02:40:00|185126.6|185036.6|185059.1|184969.1|185127.1|185037.1|185033.4|184943.4|106
1741142700000|2025-03-05 02:45:00|185068.2|184978.2|185124.5|184994.5|185139.3|185046.8|185030.8|184940.8|149
1741143000000|2025-03-05 02:50:00|185136.4|185006.4|185114.1|185024.1|185159.3|185047.5|185103.9|184973.9|125
1741143300000|2025-03-05 02:55:00|185107.5|185017.5|185268.4|185178.4|185268.4|185178.4|185104.5|185014.5|143
1741143600000|2025-03-05 03:00:00|185269.5|185179.5|185251|185121|185342.8|185243|185214.7|185084.7|214
1741143900000|2025-03-05 03:05:00|185260.7|185130.7|185190.4|185060.4|185281.2|185151.2|185176.2|185046.2|221
1741144200000|2025-03-05 03:10:00|185199.4|185069.4|185053.1|184923.1|185223.4|185093.4|185049.8|184919.8|221
1741144500000|2025-03-05 03:15:00|185062|184932|184998.2|184868.2|185062.8|184932.8|184984.8|184854.8|117
1741144800000|2025-03-05 03:20:00|184999.1|184869.1|185019.6|184889.6|185035.6|184905.6|184988.3|184858.3|161
1741145100000|2025-03-05 03:25:00|185030.1|184900.1|184994.3|184864.3|185067|184937|184979.2|184849.2|240
1741145400000|2025-03-05 03:30:00|184990.5|184860.5|184960.5|184830.5|185011.2|184881.2|184876.2|184746.2|205
1741145700000|2025-03-05 03:35:00|184950.3|184820.3|184945|184815|185015.9|184848|184900.1|184748.6|143
1741146000000|2025-03-05 03:40:00|184964.1|184834.1|184959.5|184869.5|184986.2|184880.8|184905.1|184747.3|180
1741146300000|2025-03-05 03:45:00|184969.8|184879.8|184803.3|184673.3|184979.7|184889.7|184759.8|184534.4|177
1741146600000|2025-03-05 03:50:00|184792.7|184662.7|184820.5|184690.5|184830.8|184700.8|184771.6|184641.6|123
1741146900000|2025-03-05 03:55:00|184811.2|184681.2|184802.2|184672.2|184835.9|184696|184779.9|184618.1|92
1741147200000|2025-03-05 04:00:00|184784.3|184654.3|184716.6|184586.6|184792.5|184662.5|184709.7|184579.7|131
1741147500000|2025-03-05 04:05:00|184727.4|184597.4|184650.4|184520.4|184851|184611.2|184631.7|184501.5|91
1741147800000|2025-03-05 04:10:00|184662.4|184532.4|184854|184724|184885|184724|184659|184516.5|72
1741148100000|2025-03-05 04:15:00|184968.5|184626.5|184836.4|184706.4|184976.5|184729.5|184805.4|184623.5|164
1741148400000|2025-03-05 04:20:00|184834.3|184704.3|184845.4|184715.4|184855.4|184725.4|184822.2|184692.2|154
1741148700000|2025-03-05 04:25:00|184856.7|184726.7|184888.7|184670.9|184987.5|184730.4|184823.2|184623.5|153
1741149000000|2025-03-05 04:30:00|184906.4|184688.6|184807.9|184677.9|184906.4|184731.2|184807.9|184677.9|80
1741149300000|2025-03-05 04:35:00|184818.4|184688.4|184737.5|184607.5|184923|184689.2|184716.5|184529.2|130
1741149600000|2025-03-05 04:40:00|184749.4|184619.4|184836.1|184706.1|184880|184706.1|184740.7|184537|91
1741149900000|2025-03-05 04:45:00|184825.9|184695.9|184915.4|184785.4|184962|184794.3|184825.9|184609|163
1741150200000|2025-03-05 04:50:00|184924.8|184794.8|184921.5|184791.5|184946.3|184816.3|184901.1|184771.1|166
1741150500000|2025-03-05 04:55:00|184911|184781|184911.4|184781.4|184940.2|184810.2|184905.2|184775.2|103
1741150800000|2025-03-05 05:00:00|184922.1|184792.1|184888.1|184758.1|185009.5|184792.1|184857.4|184660|81
1741151100000|2025-03-05 05:05:00|184878.5|184748.5|184769.9|184679.9|184887.2|184782.2|184765.3|184675.3|187
1741151400000|2025-03-05 05:10:00|184781.6|184691.6|184809.7|184679.7|184840.7|184710.7|184773.8|184662|188
1741151700000|2025-03-05 05:15:00|184798.3|184668.3|184888.1|184758.1|184894.5|184764.5|184792.7|184662.7|264
1741152000000|2025-03-05 05:20:00|184897.2|184767.2|184996|184654|185005|184780.2|184863|184652.5|72
1741152300000|2025-03-05 05:25:00|184892.3|184762.3|184909.6|184779.6|185002.5|184783.8|184866.3|184649.5|62
1741152600000|2025-03-05 05:30:00|184917.9|184787.9|184903.4|184773.4|185004|184798.7|184883.7|184647|64
1741152900000|2025-03-05 05:35:00|184896|184766|184808.8|184678.8|184905.2|184775.2|184805.5|184675.5|144
1741153200000|2025-03-05 05:40:00|184818.8|184688.8|184802.8|184672.8|184826.7|184696.7|184773|184643|160
1741153500000|2025-03-05 05:45:00|184793.8|184663.8|184767.8|184677.8|184833.2|184703.2|184751.2|184636.4|274
1741153800000|2025-03-05 05:50:00|184757.5|184667.5|184684.4|184594.4|184772.2|184682.2|184664.3|184574.3|169
1741154100000|2025-03-05 05:55:00|184671|184581|184621.3|184491.3|184801|184613.7|184610.2|184438|103
1741154400000|2025-03-05 06:00:00|184607.5|184477.5|184618.5|184488.5|184708|184488.5|184586.2|184358|65
1741154700000|2025-03-05 06:05:00|184621.3|184491.3|184622.2|184492.2|184734|184502.4|184599.7|184363|43
1741155000000|2025-03-05 06:10:00|184734|184392|184472|184382|184735|184508.8|184443.2|184348.1|89
1741155300000|2025-03-05 06:15:00|184605|184263|184533.2|184443.2|184605|184465|184471|184256|234
1741155600000|2025-03-05 06:20:00|184539.2|184449.2|184762|184632|184928.2|184640.6|184539.2|184449.2|216
1741155900000|2025-03-05 06:25:00|184760.7|184630.7|184885.8|184755.8|184983.5|184774.7|184758|184628|138
1741156200000|2025-03-05 06:30:00|184894.1|184764.1|184938.7|184808.7|185037|184853.6|184894.1|184673|128
1741156500000|2025-03-05 06:35:00|185047.5|184705.5|184939.5|184809.5|185049|184821.3|184882.7|184667.5|68
1741156800000|2025-03-05 06:40:00|184930.5|184800.5|184866.1|184776.1|184945.1|184815.1|184851.5|184725.6|66
1741157100000|2025-03-05 06:45:00|184877.1|184787.1|184800.4|184670.4|184898.7|184803.9|184774|184644|85
1741157400000|2025-03-05 06:50:00|184867.5|184777.5|184782.4|184652.4|184995|184799.9|184782.4|184648|48
1741157700000|2025-03-05 06:55:00|184801.6|184671.6|184678.2|184548.2|184801.6|184671.6|184676.3|184546.3|145
1741158000000|2025-03-05 07:00:00|184674.6|184544.6|184466.1|184376.1|184674.6|184544.6|184442.4|184352.4|198
1741158300000|2025-03-05 07:05:00|184473.8|184383.8|184486.8|184396.8|184616.8|184526.8|184385.9|184295.9|165
1741158600000|2025-03-05 07:10:00|184497.7|184407.7|184568.1|184478.1|184700|184522.5|184480|184351|146
1741158900000|2025-03-05 07:15:00|184576.7|184486.7|184634.6|184504.6|184668.7|184578.7|184553.9|184463.9|87
1741159200000|2025-03-05 07:20:00|184619|184489|184382.3|184292.3|184704|184503.9|184376.8|184286.8|138
1741159500000|2025-03-05 07:25:00|184373.3|184283.3|184339.2|184209.2|184467|184284.4|184234.4|184097|199
1741159800000|2025-03-05 07:30:00|184349.9|184219.9|184256.1|184166.1|184507|184272.4|184192.8|184102.8|173
1741160100000|2025-03-05 07:35:00|184244.8|184154.8|184221.5|184131.5|184305.5|184215.5|184167.8|184077.8|244
1741160400000|2025-03-05 07:40:00|184225.7|184135.7|184327.2|184237.2|184427.5|184337.5|184208.4|184118.4|275
1741160700000|2025-03-05 07:45:00|184336|184246|184307|184217|184422.5|184332.5|184300.8|184210.8|280
1741161000000|2025-03-05 07:50:00|184314|184224|184317|184227|184382.2|184292.2|184263.7|184161.7|306
1741161300000|2025-03-05 07:55:00|184323.2|184233.2|184414.2|184284.2|184526.3|184396.3|184323.2|184223|268
1741161600000|2025-03-05 08:00:00|184423.7|184293.7|184535.5|184445.5|184584.3|184494.3|184423.7|184293.7|336
1741161900000|2025-03-05 08:05:00|184540.8|184450.8|184426.1|184336.1|184565.9|184475.9|184404.5|184240.7|336
1741162200000|2025-03-05 08:10:00|184423.5|184333.5|184370|184280|184447.6|184357.6|184358.7|184268.7|313
1741162500000|2025-03-05 08:15:00|184377.8|184287.8|184406.9|184316.9|184442.1|184352.1|184362.4|184272.4|437
1741162800000|2025-03-05 08:20:00|184409.7|184319.7|184393.8|184303.8|184459.8|184369.8|184374.8|184284.8|416
1741163100000|2025-03-05 08:25:00|184388.5|184298.5|184263.8|184173.8|184431.2|184316.3|184252.9|184139.2|235
1741163400000|2025-03-05 08:30:00|184264.1|184174.1|184240.7|184150.7|184368.7|184268.3|184212.7|184110.8|289
1741163700000|2025-03-05 08:35:00|184232.6|184142.6|184175.3|184085.3|184268.3|184178.3|184163.3|184073.3|443
1741164000000|2025-03-05 08:40:00|184178.4|184088.4|184163.1|184073.1|184208|184105.7|184145.8|184019.8|193
1741164300000|2025-03-05 08:45:00|184166.7|184076.7|184209.9|184119.9|184248|184158|184136.4|184046.4|245
1741164600000|2025-03-05 08:50:00|184210.5|184120.5|184180.3|184090.3|184243.8|184153.8|184120.8|184030.8|242
1741164900000|2025-03-05 08:55:00|184170.7|184080.7|184189.3|184099.3|184255.9|184146.6|184170.7|183995.4|247
1741165200000|2025-03-05 09:00:00|184183.3|184093.3|184112.3|184022.3|184236.5|184119.8|184093.8|184003.8|271
1741165500000|2025-03-05 09:05:00|184119.2|184029.2|184181.9|184091.9|184209.6|184119.6|184067.2|183977.2|340
1741165800000|2025-03-05 09:10:00|184186.1|184096.1|184311.1|184221.1|184323.9|184233.9|184161.7|184071.7|376
1741166100000|2025-03-05 09:15:00|184314.7|184224.7|184149.9|184059.9|184408|184224.7|184113.3|184023.3|391
1741166400000|2025-03-05 09:20:00|184146.4|184056.4|184090.5|184000.5|184171.1|184081.1|184082.2|183992.2|401
1741166700000|2025-03-05 09:25:00|184084|183994|184156|183814|184156|183999.4|184017.1|183811|136
1741167000000|2025-03-05 09:30:00|184157|183815|183889.4|183799.4|184157|183911|183863|183744|230
1741167300000|2025-03-05 09:35:00|183895.8|183805.8|184048.2|183958.2|184059.1|183969.1|183880.2|183790.2|313
1741167600000|2025-03-05 09:40:00|184052.5|183962.5|183985.2|183895.2|184062.2|183972.2|183939.7|183849.7|274
1741167900000|2025-03-05 09:45:00|183988.2|183898.2|184180|184050|184202|184050|183985.3|183890.2|224
1741168200000|2025-03-05 09:50:00|184167.1|184037.1|183919.6|183829.6|184167.2|184037.2|183832.5|183742.5|349
1741168500000|2025-03-05 09:55:00|183915.5|183825.5|183933.4|183803.4|183969.2|183843.6|183851.4|183761.4|272
1741168800000|2025-03-05 10:00:00|183925.3|183795.3|184022|183892|184046.6|183939.3|183828.5|183738.5|200
1741169100000|2025-03-05 10:05:00|184011.3|183881.3|183968|183878|184011.3|183918.7|183898|183808|255
1741169400000|2025-03-05 10:10:00|183963.3|183873.3|183970.2|183880.2|184060.4|183970.4|183944.1|183854.1|237
1741169700000|2025-03-05 10:15:00|183962.6|183872.6|183938.5|183848.5|183974.6|183884.6|183903|183813|350
1741170000000|2025-03-05 10:20:00|183935.7|183845.7|184084.5|183994.5|184102.4|184012.4|183919.9|183829.9|395
1741170300000|2025-03-05 10:25:00|184079.6|183989.6|184118.3|184028.3|184144.5|184054.5|184062.7|183972.7|328
1741170600000|2025-03-05 10:30:00|184122.7|184032.7|183932.3|183802.3|184123.7|184033.7|183849.5|183759.5|330
1741170900000|2025-03-05 10:35:00|183918.9|183788.9|183895.3|183805.3|184059|183843.9|183895.3|183707|68
1741171200000|2025-03-05 10:40:00|183880|183790|183847|183757|183880|183790|183792.2|183702.2|176
1741171500000|2025-03-05 10:45:00|183843.2|183753.2|183899.3|183769.3|183976.8|183829.7|183843.2|183693.4|150
1741171800000|2025-03-05 10:50:00|184002|183660|183977.4|183887.4|184002|183900.9|183808.6|183660|289
1741172100000|2025-03-05 10:55:00|183986.7|183896.7|183986.2|183896.2|184030.6|183940.6|183952.9|183862.9|338
1741172400000|2025-03-05 11:00:00|183990.5|183900.5|183994.2|183904.2|184015.2|183925.2|183943.6|183849.8|162
1741172700000|2025-03-05 11:05:00|183987.4|183897.4|184101.9|184011.9|184160.3|184052.8|183985.8|183895.8|254
1741173000000|2025-03-05 11:10:00|184094.7|184004.7|184086.8|183996.8|184116.9|184026.9|184047.8|183957.8|96
1741173300000|2025-03-05 11:15:00|184082.8|183992.8|184086.9|183996.9|184132.3|184042.3|184067.2|183977.2|186
1741173600000|2025-03-05 11:20:00|184078.9|183988.9|184215.5|184125.5|184221.2|184131.2|184075.8|183985.8|339
1741173900000|2025-03-05 11:25:00|184208.7|184118.7|184222.4|184132.4|184257|184167|184155|184065|206
1741174200000|2025-03-05 11:30:00|184214.5|184124.5|184240.9|184150.9|184345|184169.4|184210.3|183997|116
1741174500000|2025-03-05 11:35:00|184244.1|184154.1|184160.2|184070.2|184291.9|184201.9|184157.3|184067.3|324
1741174800000|2025-03-05 11:40:00|184157|184067|184167.6|184077.6|184173|184083|184135.6|184045.6|92
1741175100000|2025-03-05 11:45:00|184175.2|184085.2|184143.1|184053.1|184175.2|184085.2|184059.7|183969.7|263
1741175400000|2025-03-05 11:50:00|184150.2|184060.2|184158.8|184068.8|184209.3|184119.3|184140.2|184050.2|288
1741175700000|2025-03-05 11:55:00|184164.4|184074.4|184200.9|184110.9|184338|184140.9|184151.5|183978.5|143
1741176000000|2025-03-05 12:00:00|184171.6|184081.6|184080.5|183990.5|184275|184081.6|184031.6|183923|299
1741176300000|2025-03-05 12:05:00|184076.9|183986.9|183993.9|183903.9|184080.7|183990|183969.1|183879.1|211
1741176600000|2025-03-05 12:10:00|183989.9|183899.9|184023.8|183933.8|184037|183947|183960.6|183870.6|177
1741176900000|2025-03-05 12:15:00|184029.4|183939.4|184225.8|184135.8|184225.8|184135.8|184016.8|183926.8|264
1741177200000|2025-03-05 12:20:00|184221.4|184131.4|184237.6|184016.3|184359|184134.9|184185|183983|70
1741177500000|2025-03-05 12:25:00|184299|183957|184216.8|184126.8|184299|184131.9|184157.8|183957|288
1741177800000|2025-03-05 12:30:00|184219.5|184129.5|184151.4|184021.4|184231.6|184141.6|184051.9|183961.9|233
1741178100000|2025-03-05 12:35:00|184161.5|184031.5|184119.2|183989.2|184273|184048.2|184085.6|183845|77
1741178400000|2025-03-05 12:40:00|184129.1|183999.1|184145.5|184055.5|184188.7|184086.9|184101.1|183978.2|157
1741178700000|2025-03-05 12:45:00|184136.6|184046.6|184254.5|184164.5|184272|184182|184117.1|184027.1|173
1741179000000|2025-03-05 12:50:00|184261.2|184171.2|184275.4|184185.4|184338.3|184248.3|184245.6|184155.6|299
1741179300000|2025-03-05 12:55:00|184281.5|184191.5|184382.1|184292.1|184390|184300|184273.1|184183.1|239
1741179600000|2025-03-05 13:00:00|184384.7|184294.7|184361.3|184271.3|184643.3|184529.8|184319.6|184229.6|540
1741179900000|2025-03-05 13:05:00|184364.3|184274.3|184426.6|184336.6|184548.8|184418.8|184330.4|184240.4|324
1741180200000|2025-03-05 13:10:00|184419.5|184329.5|184831.3|184593.7|184831.3|184718.2|184328.7|184238.7|163
1741180500000|2025-03-05 13:15:00|184720.4|184378.4|184555.8|184465.8|184720.4|184492.4|184376.5|184237.9|334
1741180800000|2025-03-05 13:20:00|184601.3|184471.3|184424.2|184334.2|184601.3|184483.1|184417|184327|339
1741181100000|2025-03-05 13:25:00|184428.7|184338.7|184311.2|184221.2|184442.1|184338.7|184278.2|184188.2|108
1741181400000|2025-03-05 13:30:00|184319|184229|184258.8|184128.8|184340.8|184250.8|184120|184030|317
1741181700000|2025-03-05 13:35:00|184249.1|184119.1|184192.6|184062.6|184352.3|184262.3|184147.2|184017.2|221
1741182000000|2025-03-05 13:40:00|184202.6|184072.6|184561.9|184471.9|184592.2|184471.9|184166.5|184072.6|300
1741182300000|2025-03-05 13:45:00|184554.4|184464.4|184371.6|184281.6|184554.4|184464.4|184333.8|184243.8|391
1741182600000|2025-03-05 13:50:00|184363|184273|184370.1|184280.1|184552.1|184462.1|184352.7|184262.7|637
1741182900000|2025-03-05 13:55:00|184373.9|184283.9|184398.7|184308.7|184434|184344|184357.6|184267.6|554
1741183200000|2025-03-05 14:00:00|184415.7|184325.7|184317.8|184227.8|184473.9|184383.9|184317.8|184227.8|484
1741183500000|2025-03-05 14:05:00|184328.3|184238.3|184223.4|184133.4|184345.2|184238.3|184100.4|183970.4|182
1741183800000|2025-03-05 14:10:00|184230.2|184140.2|184068.8|183978.8|184244|184154|184050.2|183930.3|232
1741184100000|2025-03-05 14:15:00|184064.6|183974.6|184139.8|184049.8|184234.5|184144.5|184054|183964|373
1741184400000|2025-03-05 14:20:00|184144.3|184054.3|183993.4|183903.4|184144.3|184054.3|183982.1|183892.1|343
1741184700000|2025-03-05 14:25:00|183989|183899|183974|183884|184032.3|183942.3|183943.7|183853.7|224
1741185000000|2025-03-05 14:30:00|183970.4|183880.4|183987|183897|183995.3|183905.3|183886.7|183796.7|397
1741185300000|2025-03-05 14:35:00|183982|183892|183982.9|183892.9|184104.5|184014.5|183968|183878|514
1741185600000|2025-03-05 14:40:00|183987.4|183897.4|183918.8|183681.2|183987.4|183897.4|183740.9|183631|424
1741185900000|2025-03-05 14:45:00|184017.2|183779.6|183984.5|183894.5|184168.8|183995.6|183891.9|183779.6|369
1741186200000|2025-03-05 14:50:00|183990.2|183900.2|183706.1|183616.1|184011.4|183921.4|183654.9|183536.6|323
1741186500000|2025-03-05 14:55:00|183707.2|183617.2|183724|183494.6|183773.9|183683.9|183639.5|183494.6|275
1741186800000|2025-03-05 15:00:00|183718.9|183486.6|183806.5|183716.5|183899.5|183735.6|183612.6|183486.6|272
1741187100000|2025-03-05 15:05:00|183802.1|183712.1|183797.7|183571.4|183856.6|183733.9|183604.8|183514.8|332
1741187400000|2025-03-05 15:10:00|183765.8|183675.8|184028.4|183938.4|184040|183950|183751.7|183661.7|359
1741187700000|2025-03-05 15:15:00|184022.8|183932.8|183957|183867|184035.5|183945.5|183869.1|183779.1|413
1741188000000|2025-03-05 15:20:00|183951.1|183861.1|184131.8|184041.8|184143.7|184053.7|183902.2|183812.2|501
1741188300000|2025-03-05 15:25:00|184137.5|184047.5|184103.5|184013.5|184213.1|184113|184094.6|183977.6|398
1741188600000|2025-03-05 15:30:00|184096.5|184006.5|184140.6|184050.6|184152.4|184062.4|183964.3|183874.3|408
1741188900000|2025-03-05 15:35:00|184135.3|184045.3|183931.9|183841.9|184151.4|184061.4|183893.9|183803.9|206
1741189200000|2025-03-05 15:40:00|183937.9|183847.9|183977.8|183887.8|184075.3|183985.3|183935.9|183845.9|538
1741189500000|2025-03-05 15:45:00|183984.2|183894.2|184081.4|183991.4|184081.4|183991.4|183965|183875|548
1741189800000|2025-03-05 15:50:00|184076.7|183986.7|183940.5|183850.5|184082.5|183992.5|183891.5|183801.5|513
1741190100000|2025-03-05 15:55:00|183945.4|183855.4|183948.3|183858.3|183981.3|183891.3|183882.3|183792.3|387
1741190400000|2025-03-05 16:00:00|183942.7|183852.7|183817.2|183727.2|184037.6|183947.6|183797.4|183707.4|470
1741190700000|2025-03-05 16:05:00|183821.8|183731.8|183655.7|183565.7|183834.8|183744.8|183651.4|183561.4|268
1741191000000|2025-03-05 16:10:00|183649.5|183559.5|183702.2|183612.2|183806.3|183705.7|183642.4|183552.4|379
1741191300000|2025-03-05 16:15:00|183695.1|183605.1|183785.2|183695.2|183824.4|183734.4|183656.5|183566.5|399
1741191600000|2025-03-05 16:20:00|183791.8|183701.8|183794|183704|183898.9|183808.9|183776|183686|495
1741191900000|2025-03-05 16:25:00|183782.2|183692.2|183797.8|183707.8|183817.3|183727.3|183760.6|183670.6|479
1741192200000|2025-03-05 16:30:00|183793.1|183703.1|183894|183804|183900.1|183810.1|183751.1|183661.1|263
1741192500000|2025-03-05 16:35:00|183888.6|183798.6|183787.3|183697.3|183900|183810|183757.5|183667.5|291
1741192800000|2025-03-05 16:40:00|183781.5|183691.5|183795.1|183705.1|183833.4|183743.4|183771.4|183681.4|391
1741193100000|2025-03-05 16:45:00|183804.4|183714.4|183672.2|183582.2|183809.3|183719.3|183644.2|183554.2|384
1741193400000|2025-03-05 16:50:00|183677.4|183587.4|183625.1|183535.1|183719.8|183629.8|183619|183529|314
1741193700000|2025-03-05 16:55:00|183619|183529|183577|183487|183812.4|183594.6|183435.2|183198.3|252
1741194000000|2025-03-05 17:00:00|183582.4|183492.4|183532.6|183442.6|183633.3|183543.3|183506.8|183416.8|204
1741194300000|2025-03-05 17:05:00|183524.6|183434.6|183513.9|183383.9|183683|183458.3|183498.8|183291|90
1741194600000|2025-03-05 17:10:00|183498.1|183368.1|183545.2|183455.2|183627.4|183462.2|183439.4|183230.2|106
1741194900000|2025-03-05 17:15:00|183552.9|183462.9|183621.7|183531.7|183640.4|183550.4|183538.5|183448.5|236
1741195200000|2025-03-05 17:20:00|183630.2|183540.2|183531.6|183441.6|183683.1|183547.1|183502.6|183341.5|226
1741195500000|2025-03-05 17:25:00|183524.5|183434.5|183486.1|183396.1|183559.1|183469.1|183484.2|183394.2|238
1741195800000|2025-03-05 17:30:00|183496.4|183406.4|183567.7|183477.7|183581.2|183477.7|183462|183372|275
1741196100000|2025-03-05 17:35:00|183562|183472|183468.1|183378.1|183570.4|183480.4|183454.2|183364.2|175
1741196400000|2025-03-05 17:40:00|183463|183373|183496.8|183406.8|183515.3|183425.3|183426.2|183336.2|267
1741196700000|2025-03-05 17:45:00|183490.3|183400.3|183489|183399|183548|183458|183475.1|183385.1|397
1741197000000|2025-03-05 17:50:00|183484.4|183394.4|183489.4|183399.4|183499.4|183409.4|183444.9|183354.9|521
1741197300000|2025-03-05 17:55:00|183497.7|183407.7|183457.8|183367.8|183514.5|183424.5|183452.3|183362.3|536
1741197600000|2025-03-05 18:00:00|183446.5|183356.5|183392.8|183302.8|183469.1|183379.1|183359.8|183269.8|299
1741197900000|2025-03-05 18:05:00|183400.3|183310.3|183701.6|183611.6|183857.7|183729.5|183386.4|183296.4|259
1741198200000|2025-03-05 18:10:00|183691.8|183601.8|183567.7|183477.7|183704.6|183614.6|183539|183409|291
1741198500000|2025-03-05 18:15:00|183561|183471|183459.3|183369.3|183568.6|183478.6|183418.7|183288.7|365
1741198800000|2025-03-05 18:20:00|183451.6|183361.6|183434|183344|183481.4|183391.4|183415.9|183325.9|196
1741199100000|2025-03-05 18:25:00|183427.6|183337.6|183523|183433|183534.6|183444.6|183417.1|183327.1|284
1741199400000|2025-03-05 18:30:00|183517.7|183427.7|183442.7|183352.7|183541.5|183451.5|183377.5|183287.5|272
1741199700000|2025-03-05 18:35:00|183451.5|183361.5|183527.4|183437.4|183551.7|183461.7|183441.7|183351.7|184
1741200000000|2025-03-05 18:40:00|183519.4|183429.4|183553.1|183463.1|183566.6|183476.6|183492.7|183402.7|206
1741200300000|2025-03-05 18:45:00|183537.1|183447.1|183445.8|183355.8|183547.2|183457.2|183434|183344|211
1741200600000|2025-03-05 18:50:00|183452.8|183362.8|183399|183309|183463.1|183373.1|183381.1|183251.1|157
1741200900000|2025-03-05 18:55:00|183390.6|183300.6|183508.4|183191.6|183524|183349.9|183376.5|183181|95
1741201200000|2025-03-05 19:00:00|183519|183177|183378.8|183288.8|183522|183316.2|183369|183174|92
1741201500000|2025-03-05 19:05:00|183503|183161|183324|183234|183504|183306.8|183314.2|183160|99
1741201800000|2025-03-05 19:10:00|183316.5|183226.5|183354.1|183264.1|183380.3|183290.3|183316.5|183226.5|136
1741202100000|2025-03-05 19:15:00|183346.9|183256.9|183387.2|183297.2|183408.9|183318.9|183341.9|183251.9|71
1741202400000|2025-03-05 19:20:00|183379.8|183289.8|183344.7|183254.7|183466|183321.2|183329.9|183114|168
1741202700000|2025-03-05 19:25:00|183334.1|183244.1|183319|183229|183335.3|183245.3|183279|183189|150
1741203000000|2025-03-05 19:30:00|183310.8|183220.8|183289.9|183199.9|183422|183221|183264.2|183079|120
1741203300000|2025-03-05 19:35:00|183280.7|183190.7|183291.6|183201.6|183301.3|183211.3|183266.6|183176.6|136
1741203600000|2025-03-05 19:40:00|183401|183059|183295.9|183205.9|183402|183221.6|183230.5|183058|137
1741203900000|2025-03-05 19:45:00|183302.9|183212.9|183213.5|183123.5|183303.6|183213.6|183208|183118|260
1741204200000|2025-03-05 19:50:00|183217.6|183127.6|183322|182980|183328|183136.2|183188.5|182973|129
1741204500000|2025-03-05 19:55:00|183326|182984|183182.4|183092.4|183326|183103.3|183115.7|182983|110
1741204800000|2025-03-05 20:00:00|183177|183087|183181.5|183051.5|183214.1|183120.5|183083.8|182872.1|101
1741205100000|2025-03-05 20:05:00|183170.1|183040.1|183250|183120|183346|183120|183170|182948|45
1741205400000|2025-03-05 20:10:00|183250.6|183120.6|183183.6|183053.6|183266.8|183155.5|183162.6|183032.6|80
1741205700000|2025-03-05 20:15:00|183192.3|183062.3|183214.8|183084.8|183249.3|183119.3|183192.3|183062.3|132
1741206000000|2025-03-05 20:20:00|183204|183074|183225.8|183095.8|183321|183102.1|183195.5|182975|124
1741206300000|2025-03-05 20:25:00|183216.1|183086.1|183203.8|183073.8|183311|183095.8|183196.8|182968|76
1741206600000|2025-03-05 20:30:00|183213.6|183083.6|183213.6|183083.6|183227.7|183097.7|183204.6|183074.6|70
1741206900000|2025-03-05 20:35:00|183214.3|183084.3|183158.8|183028.8|183269|183094.2|183138.7|182913|46
1741207200000|2025-03-05 20:40:00|183261|182919|183160.1|183030.1|183270|183044.2|183156|182919|48
1741207500000|2025-03-05 20:45:00|183171.8|183041.8|183114.4|182984.4|183269|183042.4|183110.9|182883|77
1741207800000|2025-03-05 20:50:00|183126.2|182996.2|183126.3|182996.3|183138.8|183008.8|183110.8|182980.8|65
1741208100000|2025-03-05 20:55:00|183135.6|183005.6|183248|182906|183248|183008.4|183111.1|182891|67
1741208400000|2025-03-05 21:00:00|183256|182914|183168.2|183038.2|183272.5|183038.2|183128.2|182900|72
1741208700000|2025-03-05 21:05:00|183156.2|183026.2|183269.5|182927.5|183350|183113.5|183156.2|182924.5|66
1741209000000|2025-03-05 21:10:00|183270|182928|183167.7|183037.7|183275.5|183041.8|183151.5|182909|97
1741209300000|2025-03-05 21:15:00|183181.4|183051.4|183177.6|183047.6|183304|183067.1|183139.3|182930|50
1741209600000|2025-03-05 21:20:00|183158.9|183028.9|183272|182930|183284|183049.7|183158.9|182924|62
1741209900000|2025-03-05 21:25:00|183273|182931|183117|182775|183273|183045.4|183003.2|182761|61
1741210200000|2025-03-05 21:30:00|183125|182783|183002.7|182872.7|183130|182877|183001.6|182753|58
1741210500000|2025-03-05 21:35:00|183113|182771|183011.9|182881.9|183128|182881.9|182996.6|182754|51
1741210800000|2025-03-05 21:40:00|183001|182871|183029.8|182899.8|183130|182899.8|182999.9|182739.5|53
1741211100000|2025-03-05 21:45:00|183074.9|182857.1|183077|182859.2|183141|182860.6|183074.9|182783|36
1741211400000|2025-03-05 21:50:00|183031.9|182901.9|183139|182797|183144|182932|183031.9|182786|29
1741211700000|2025-03-05 21:55:00|183138|182796|183306.6|182964.6|183306.6|182964.6|183032|182796|49
1741212000000|2025-03-05 22:00:00|183394.7|183052.7|183291.6|182949.6|183394.7|183052.7|183291.6|182949.6|3
1741215600000|2025-03-05 23:00:00|183398.5|183056.5|183335.5|182993.5|183430|183088|183313|182971|68
1741215900000|2025-03-05 23:05:00|183337.5|182995.5|183339|182997|183364|183125|183255|182972.5|74
1741216200000|2025-03-05 23:10:00|183337.5|182995.5|183316|182974|183364|183059.3|183194.6|182852.6|80
1741216500000|2025-03-05 23:15:00|183320.7|183059.3|183316.5|183055.2|183347.5|183059.3|183303.8|182973.5|54
1741216800000|2025-03-05 23:20:00|183319|182977|183270|182928|183327.5|183059.3|183238.5|182928|37
1741217100000|2025-03-05 23:25:00|183271.5|182929.5|183239.3|182978|183282|182979.3|183237.6|182925.5|47
1741217400000|2025-03-05 23:30:00|183271|182929|183280|182938|183284.5|182979.7|183239.7|182926.5|50
1741217700000|2025-03-05 23:35:00|183278|182936|183263.6|183002.2|183402.9|183060.9|183240.7|182928|55
1741218000000|2025-03-05 23:40:00|183269.5|182927.5|183248.9|183031.1|183283.5|183031.1|183240.5|182925.5|60
1741218300000|2025-03-05 23:45:00|183285.5|182943.5|183282.5|182940.5|183287.5|183031.1|183243.6|182930|47
1741218600000|2025-03-05 23:50:00|183284|182942|183244.6|183026.8|183290|183026.8|183242.8|182938|50
1741218900000|2025-03-05 23:55:00|183273.5|182931.5|183248.9|183031.1|183286.5|183031.1|183213.8|182928|55
1741219200000|2025-03-06 00:00:00|183227.6|183009.8|183099.2|182969.2|183324.5|183032.5|183087.9|182862.5|77
1741219500000|2025-03-06 00:05:00|183206|182864|183153|183023|183231.5|183023|183100.4|182862.5|60
1741219800000|2025-03-06 00:10:00|183262|182920|183118.7|182988.7|183264|183019.4|183112.4|182872|53
1741220100000|2025-03-06 00:15:00|183214|182872|183118.2|182988.2|183221|182988.9|183106.8|182868|53
1741220400000|2025-03-06 00:20:00|183216|182874|183118.1|182988.1|183230|182988.3|183118.1|182868.5|57
1741220700000|2025-03-06 00:25:00|183223|182881|183120|182990|183269|183030|183120|182878|73
1741221000000|2025-03-06 00:30:00|183222|182880|183122.9|182992.9|183226|182992.9|183119.1|182877|42
1741221300000|2025-03-06 00:35:00|183224|182882|183126|182996|183246|182998.5|183123.1|182877|49
1741221600000|2025-03-06 00:40:00|183224|182882|183125.6|182995.6|183229|182995.6|183123.7|182878|52
1741221900000|2025-03-06 00:45:00|183228|182886|183235|182893|183239|182998.5|183125.6|182881|61
1741222200000|2025-03-06 00:50:00|183233|182891|183124.8|182994.8|183246|182997.1|183123.2|182881|69
1741222500000|2025-03-06 00:55:00|183128.3|182998.3|183253|182911|183277|183027.9|183128.3|182886|66
1741222800000|2025-03-06 01:00:00|183257|182915|183099.5|182969.5|183283|183020.3|183063.4|182845|64
1741223100000|2025-03-06 01:05:00|183087.9|182957.9|183090.8|182960.8|183212|182972.5|183085.5|182859|70
1741223400000|2025-03-06 01:10:00|183200|182858|183176|182834|183206|182961.9|183068.9|182810|77
1741223700000|2025-03-06 01:15:00|183175|182833|183126.3|182908.5|183199|182911.7|183108.4|182819|88
1741224000000|2025-03-06 01:20:00|183176|182834|183133.2|182915.4|183194|182915.4|183107.8|182821|75
1741224300000|2025-03-06 01:25:00|183177|182835|183134.4|182916.6|183188|182916.8|183105.9|182824|71
1741224600000|2025-03-06 01:30:00|183114.3|182896.5|183166|182824|183193|182913.3|183112|182805|97
1741224900000|2025-03-06 01:35:00|183172|182830|183031.9|182814.1|183173|182903.1|183030.4|182756|60
1741225200000|2025-03-06 01:40:00|183119|182777|183052.5|182710.5|183120|182833.4|182976.4|182696.5|98
1741225500000|2025-03-06 01:45:00|183055.5|182713.5|183065.5|182723.5|183072.5|182790.3|182988.2|182705.5|103
1741225800000|2025-03-06 01:50:00|183066.5|182724.5|182977.5|182759.7|183068.5|182794.3|182977.5|182697.5|96
1741226100000|2025-03-06 01:55:00|182994.3|182776.5|183003.2|182785.4|183069.5|182789|182985.6|182690.5|94
1741226400000|2025-03-06 02:00:00|183050|182708|183003.7|182785.9|183059|182789.5|182983.9|182692.5|88
1741226700000|2025-03-06 02:05:00|182987.1|182769.3|182948.8|182818.8|183062|182826.9|182948.8|182696|96
1741227000000|2025-03-06 02:10:00|182964.5|182834.5|182938.9|182808.9|183081|182839.8|182938.9|182694|78
1741227300000|2025-03-06 02:15:00|182954.2|182824.2|183084|182742|183089|182856.1|182935.9|182698|63
1741227600000|2025-03-06 02:20:00|183086|182744|183147.5|182805.5|183165|182933.8|182967.4|182727|97
1741227900000|2025-03-06 02:25:00|183143.5|182801.5|183111|182769|183143.5|182911.2|182996.7|182754.5|66
1741228200000|2025-03-06 02:30:00|183116|182774|183045.5|182703.5|183116|182877.7|182950|182702.5|105
1741228500000|2025-03-06 02:35:00|183050|182708|183003.9|182873.9|183111.5|182873.9|182957.8|182699|111
1741228800000|2025-03-06 02:40:00|183103|182761|183153.5|182811.5|183195|182966.9|183000.4|182749.5|65
1741229100000|2025-03-06 02:45:00|183159|182817|183101.7|182883.9|183159|182941.8|183047.5|182775|67
1741229400000|2025-03-06 02:50:00|183149|182807|183077.6|182859.8|183155|182885.3|183074.7|182767|81
1741229700000|2025-03-06 02:55:00|183126|182784|183066.4|182848.6|183144|182878.8|183057|182769.5|129
1741230000000|2025-03-06 03:00:00|183123.5|182781.5|183141.7|182923.9|183197|182923.9|183072.3|182773.5|53
1741230300000|2025-03-06 03:05:00|183207.5|182865.5|183208.5|182866.5|183217.5|182940.5|183129.7|182841|66
1741230600000|2025-03-06 03:10:00|183211|182869|183212|182870|183212.5|182961.7|183107.7|182827.5|47
1741230900000|2025-03-06 03:15:00|183212.5|182870.5|183147.9|182930.1|183215.5|182930.1|183120.6|182832|58
1741231200000|2025-03-06 03:20:00|183208.5|182866.5|183084.5|182954.5|183218.5|182981.9|183084.5|182857.5|54
1741231500000|2025-03-06 03:25:00|183105.4|182975.4|183128|182786|183139.5|182975.4|183019.4|182778|61
1741231800000|2025-03-06 03:30:00|183124|182782|183022|182892|183143|182918|183013.7|182765.5|41
1741232100000|2025-03-06 03:35:00|183119.5|182777.5|183041|182911|183145.5|182911|183023.5|182776|54
1741232400000|2025-03-06 03:40:00|183142|182800|183124.5|182782.5|183147.5|182916.2|183031.4|182778|67
1741232700000|2025-03-06 03:45:00|183125.5|182783.5|183046.5|182916.5|183144|182916.9|183028.7|182783|49
1741233000000|2025-03-06 03:50:00|183149.5|182807.5|183028.9|182898.9|183149.5|182916.1|183028.9|182787|55
1741233300000|2025-03-06 03:55:00|183043.2|182913.2|183045.7|182915.7|183149.5|182918|183030.6|182786|51
1741233600000|2025-03-06 04:00:00|183095.5|182877.7|183096.7|182878.9|183153.5|182878.9|183077.5|182791.5|63
1741233900000|2025-03-06 04:05:00|183148|182806|183141|182799|183150|182878.2|183093.5|182786.5|63
1741234200000|2025-03-06 04:10:00|183138|182796|183093.9|182876.1|183150|182879.7|183093.9|182792|46
1741234500000|2025-03-06 04:15:00|183141|182799|183080.2|182862.4|183143|182879.9|183074.3|182777|42
1741234800000|2025-03-06 04:20:00|183123|182781|183132|182790|183147|182872.5|183078.6|182773|62
1741235100000|2025-03-06 04:25:00|183133|182791|183140|182798|183147|182878.1|183071|182791|40
1741235400000|2025-03-06 04:30:00|183144|182802|183080.2|182862.4|183150|182879.3|183073.6|182770|42
1741235700000|2025-03-06 04:35:00|183144|182802|183042.3|182912.3|183147|182913.3|183042|182799|37
1741236000000|2025-03-06 04:40:00|183147|182805|183057.5|182715.5|183147|182914.5|182951.9|182715.5|40
1741236300000|2025-03-06 04:45:00|183058.5|182716.5|182925.3|182795.3|183059|182833|182922.7|182669.5|39
1741236600000|2025-03-06 04:50:00|182947.2|182817.2|183012.5|182670.5|183025.5|182817.2|182918.4|182666|37
1741236900000|2025-03-06 04:55:00|183011.5|182669.5|182928|182798|183027|182817.8|182912.6|182651|49
1741237200000|2025-03-06 05:00:00|183007|182665|182920.8|182790.8|183031|182811.4|182918.5|182656|53
1741237500000|2025-03-06 05:05:00|183006.5|182664.5|182926.2|182796.2|183028.5|182830.4|182919.3|182656|55
1741237800000|2025-03-06 05:10:00|183038.5|182696.5|183072|182730|183080.5|182834.6|182914.1|182669|63
1741238100000|2025-03-06 05:15:00|183010.1|182792.3|183102|182760|183105|182873.7|183003.7|182718.5|51
1741238400000|2025-03-06 05:20:00|183101.5|182759.5|182982.2|182852.2|183115.5|182875.2|182974|182748|45
1741238700000|2025-03-06 05:25:00|183089|182747|183091|182749|183094.5|182855.9|182972.2|182725|55
1741239000000|2025-03-06 05:30:00|183094|182752|183091.5|182749.5|183099.5|182855.1|182976.6|182741|86
1741239300000|2025-03-06 05:35:00|182975.2|182845.2|182974.4|182844.4|183097.5|182890.5|182974.4|182748.5|41
1741239600000|2025-03-06 05:40:00|182982.4|182852.4|183032.5|182902.5|183094|182902.5|182974.7|182747.5|44
1741239900000|2025-03-06 05:45:00|183146.5|182804.5|183012.6|182882.6|183150|182902.9|183004.7|182784.5|64
1741240200000|2025-03-06 05:50:00|183004.6|182874.6|183115|182773|183134.5|182903|182987.5|182773|54
1741240500000|2025-03-06 05:55:00|183118.5|182776.5|182978.5|182848.5|183133.5|182884.7|182968.7|182725.5|78
1741240800000|2025-03-06 06:00:00|183080|182738|182926.8|182796.8|183085.5|182846|182909.2|182716|48
1741241100000|2025-03-06 06:05:00|182909.8|182779.8|182944.3|182814.3|183047|182814.5|182909.8|182676|51
1741241400000|2025-03-06 06:10:00|182934.6|182804.6|183014|182672|183019|182825.6|182911.7|182672|46
1741241700000|2025-03-06 06:15:00|183012|182670|182949.9|182819.9|183012|182827.7|182916.3|182669|55
1741242000000|2025-03-06 06:20:00|182941.1|182811.1|182953.9|182823.9|183038|182827.1|182919.6|182689|72
1741242300000|2025-03-06 06:25:00|182961.4|182831.4|183078|182736|183092|182838.3|182947.5|182736|63
1741242600000|2025-03-06 06:30:00|183083|182741|183072.9|182942.9|183149|182942.9|182957.2|182741|78
1741242900000|2025-03-06 06:35:00|183083.6|182953.6|183132.6|183002.6|183132.6|183002.6|183070.7|182940.7|55
1741243200000|2025-03-06 06:40:00|183241|182899|183157.9|183027.9|183277|183081.3|183137.6|182894|77
1741243500000|2025-03-06 06:45:00|183154.3|183024.3|183202.9|183072.9|183274|183087.6|183151.3|182926|59
1741243800000|2025-03-06 06:50:00|183158|183028|183066.3|182936.3|183203|183028|183066.3|182828.5|53
1741244100000|2025-03-06 06:55:00|183170|182828|183094.5|182964.5|183193|182966|183064.4|182823|58
1741244400000|2025-03-06 07:00:00|183083.3|182953.3|182990.3|182900.3|183088.1|182958.1|182935.1|182818|226
1741244700000|2025-03-06 07:05:00|182982.2|182892.2|182913|182823|182994.6|182904.6|182886.4|182796.4|202
1741245000000|2025-03-06 07:10:00|182900.4|182810.4|182953.8|182863.8|182958.3|182868.3|182882.4|182792.4|99
1741245300000|2025-03-06 07:15:00|182949.6|182859.6|183057.7|182967.7|183057.7|182967.7|182945.2|182855.2|184
1741245600000|2025-03-06 07:20:00|183051.8|182961.8|183266.6|183136.6|183288.2|183158.2|183033.8|182943.8|254
1741245900000|2025-03-06 07:25:00|183276.2|183146.2|183281|183047.6|183374.5|183146.2|183208.1|182992.5|72
1741246200000|2025-03-06 07:30:00|183260.4|183049.4|183209.8|183119.8|183300|183180.8|183155.4|182936|94
1741246500000|2025-03-06 07:35:00|183202.4|183112.4|183141.9|183051.9|183241.7|183151.7|183136.5|183046.5|85
1741246800000|2025-03-06 07:40:00|183184.5|183094.5|183361.9|183231.9|183380.9|183272|183126.3|183036.3|160
1741247100000|2025-03-06 07:45:00|183371.8|183241.8|183264.1|183174.1|183391.9|183261.9|183242.9|183152.9|254
1741247400000|2025-03-06 07:50:00|183268.6|183178.6|183436.3|183346.3|183445.2|183355.2|183261.5|183171.5|325
1741247700000|2025-03-06 07:55:00|183426.2|183336.2|183655.5|183565.5|183704.2|183614.2|183393.8|183303.8|479
1741248000000|2025-03-06 08:00:00|183675.1|183585.1|183643.9|183553.9|183685.1|183595.1|183545.5|183455.5|258
1741248300000|2025-03-06 08:05:00|183637.9|183547.9|183690|183600|183746.6|183656.6|183551.7|183461.7|209
1741248600000|2025-03-06 08:10:00|183681.3|183591.3|183715.4|183585.4|183820.7|183730.7|183670|183526.6|112
1741248900000|2025-03-06 08:15:00|183729.2|183599.2|183752.2|183662.2|183824.8|183734.8|183709.4|183469.5|135
1741249200000|2025-03-06 08:20:00|183760.7|183670.7|183691.5|183561.5|183765.3|183675.3|183585.7|183455.7|119
1741249500000|2025-03-06 08:25:00|183700.1|183570.1|183564.9|183474.9|183737.7|183607.7|183539.4|183449.4|277
1741249800000|2025-03-06 08:30:00|183559.2|183469.2|183542|183412|183623.5|183499.3|183469.9|183262|137
1741250100000|2025-03-06 08:35:00|183554.7|183424.7|183672.7|183582.7|183730.1|183640.1|183526.2|183396.2|348
1741250400000|2025-03-06 08:40:00|183677.3|183587.3|183684.5|183342.5|183741.1|183651.1|183514.7|183340|229
1741250700000|2025-03-06 08:45:00|183684|183342|183474.5|183344.5|183684|183473.9|183460.6|183272.5|58
1741251000000|2025-03-06 08:50:00|183486.6|183356.6|183411.4|183321.4|183697|183529.2|183356.9|183239.8|121
1741251300000|2025-03-06 08:55:00|183418.3|183328.3|183592.2|183380.1|183596.7|183450.4|183365|183275|260
1741251600000|2025-03-06 09:00:00|183575.6|183363.5|183520.9|183390.9|183605.3|183484|183458.4|183363.5|195
1741251900000|2025-03-06 09:05:00|183493.9|183403.9|183336.9|183206.9|183493.9|183403.9|183284.4|183154.4|141
1741252200000|2025-03-06 09:10:00|183344.9|183214.9|183365.9|183275.9|183461|183284.1|183262.8|183089|237
1741252500000|2025-03-06 09:15:00|183371.3|183281.3|183676.2|183586.2|183694.1|183604.1|183371.3|183281.3|594
1741252800000|2025-03-06 09:20:00|183680.4|183590.4|183668.7|183578.7|183708.5|183618.5|183620|183530|574
1741253100000|2025-03-06 09:25:00|183665.1|183575.1|183676.3|183546.3|183721.5|183631.5|183652.4|183546.1|355
1741253400000|2025-03-06 09:30:00|183689.3|183559.3|183604.1|183514.1|183698.5|183568.5|183461.1|183371.1|262
1741253700000|2025-03-06 09:35:00|183608|183518|183607.9|183517.9|183638.4|183548.4|183571.5|183481.5|273
1741254000000|2025-03-06 09:40:00|183618.1|183528.1|183460.6|183370.6|183634.5|183544.5|183460.6|183370.6|128
1741254300000|2025-03-06 09:45:00|183456.1|183366.1|183448.1|183358.1|183563|183399.6|183440.3|183287.8|116
1741254600000|2025-03-06 09:50:00|183452.5|183362.5|183413|183323|183452.5|183362.5|183351.9|183261.9|326
1741254900000|2025-03-06 09:55:00|183414.1|183324.1|183370.9|183280.9|183460.3|183370.3|183360.8|183270.8|100
1741255200000|2025-03-06 10:00:00|183379.2|183289.2|183460.1|183370.1|183466.9|183376.9|183354.3|183248.9|124
1741255500000|2025-03-06 10:05:00|183469.5|183379.5|183461.5|183331.5|183522.5|183382.5|183392.2|183168|77
1741255800000|2025-03-06 10:10:00|183472.8|183342.8|183569.1|183479.1|183582.6|183492.6|183421.6|183291.6|149
1741256100000|2025-03-06 10:15:00|183575.3|183485.3|183738.5|183648.5|183794.9|183704.9|183528.7|183438.7|307
1741256400000|2025-03-06 10:20:00|183749.9|183659.9|183681.1|183591.1|183749.9|183659.9|183669.3|183579.3|239
1741256700000|2025-03-06 10:25:00|183688|183598|183590|183500|183688|183598|183583.9|183462.8|206
1741257000000|2025-03-06 10:30:00|183584.3|183494.3|183611.7|183521.7|183642.8|183552.8|183574.1|183484.1|106
1741257300000|2025-03-06 10:35:00|183738|183396|183574.8|183484.8|183744|183535.6|183521.4|183396|141
1741257600000|2025-03-06 10:40:00|183580|183490|183616.7|183526.7|183626.5|183536.5|183522|183432|174
1741257900000|2025-03-06 10:45:00|183743.5|183401.5|183597.3|183507.3|183744|183546.2|183593.8|183398|112
1741258200000|2025-03-06 10:50:00|183593.7|183503.7|183617.7|183527.7|183643.2|183553.2|183519.7|183429.7|293
1741258500000|2025-03-06 10:55:00|183622.2|183532.2|183646.3|183516.3|183753|183574.2|183573.6|183401|201
1741258800000|2025-03-06 11:00:00|183650.1|183520.1|183582.2|183492.2|183771|183577|183582.2|183424|65
1741259100000|2025-03-06 11:05:00|183589.3|183499.3|183477.5|183347.5|183589.3|183499.3|183447.5|183317.5|162
1741259400000|2025-03-06 11:10:00|183486.1|183356.1|183601.1|183471.1|183715|183516.1|183480.1|183350.1|124
1741259700000|2025-03-06 11:15:00|183587.2|183457.2|183532.1|183402.1|183587.2|183457.2|183505.4|183375.4|57
1741260000000|2025-03-06 11:20:00|183542.3|183412.3|183566.1|183436.1|183591.2|183461.2|183499.9|183369.9|65
1741260300000|2025-03-06 11:25:00|183575.1|183445.1|183527.1|183437.1|183585|183455|183468.9|183340.8|118
1741260600000|2025-03-06 11:30:00|183519.6|183429.6|183484.5|183394.5|183519.6|183429.6|183388|183298|433
1741260900000|2025-03-06 11:35:00|183476|183386|183432.9|183342.9|183513.9|183423.9|183427.9|183337.9|187
1741261200000|2025-03-06 11:40:00|183440.2|183350.2|183433.6|183303.6|183549|183402.3|183416.9|183244|149
1741261500000|2025-03-06 11:45:00|183441.5|183311.5|183483.2|183393.2|183488|183398|183416.4|183311.5|256
1741261800000|2025-03-06 11:50:00|183479.7|183389.7|183466.5|183336.5|183550.9|183438|183428.7|183298.7|191
1741262100000|2025-03-06 11:55:00|183481.8|183351.8|183360.9|183230.9|183481.8|183370.3|183327.4|183212|254
1741262400000|2025-03-06 12:00:00|183346.6|183216.6|183337.3|183247.3|183436|183318.4|183329.8|183135|89
1741262700000|2025-03-06 12:05:00|183343.3|183253.3|183219.1|183089.1|183350.3|183260.3|183158.1|183068.1|347
1741263000000|2025-03-06 12:10:00|183210.6|183080.6|183131.7|183041.7|183308|183112|183119.7|182989|139
1741263300000|2025-03-06 12:15:00|183135.4|183045.4|183261.9|183171.9|183276.2|183186.2|183126|183036|184
1741263600000|2025-03-06 12:20:00|183265.6|183175.6|183175|183085|183274.4|183184.4|183168.6|182973|145
1741263900000|2025-03-06 12:25:00|183168.2|183078.2|183121.1|183031.1|183179.4|183089.4|183071.5|182981.5|131
1741264200000|2025-03-06 12:30:00|183126.2|183036.2|183145.7|183055.7|183188.4|183098.4|183086.9|182996.9|206
1741264500000|2025-03-06 12:35:00|183149.5|183059.5|183056.2|182966.2|183151.1|183061.1|182994.2|182904.2|428
1741264800000|2025-03-06 12:40:00|183050.8|182960.8|183092.7|183002.7|183135.4|183045.4|183047.8|182957.8|261
1741265100000|2025-03-06 12:45:00|183097.8|183007.8|183104.1|183014.1|183108.5|183018.5|182980.1|182890.1|253
1741265400000|2025-03-06 12:50:00|183108.5|183018.5|183207.3|183077.3|183216.7|183126.7|183099.1|183009.1|330
1741265700000|2025-03-06 12:55:00|183219.5|183089.5|183158.9|183068.9|183265.3|183175.3|183157|183058.7|385
1741266000000|2025-03-06 13:00:00|183280|182980|183105.2|183015.2|183280|183098|183096.4|182970|87
1741266300000|2025-03-06 13:05:00|183098.9|183008.9|183032.6|182942.6|183148.4|183058.4|182998.3|182908.3|576
1741266600000|2025-03-06 13:10:00|183031.9|182941.9|182959|182869|183055.5|182965.5|182953.4|182863.4|303
1741266900000|2025-03-06 13:15:00|182965.2|182875.2|182927.1|182837.1|182966.1|182876.1|182805|182715|323
1741267200000|2025-03-06 13:20:00|182920.5|182830.5|182827.7|182737.7|182974.1|182884.1|182806|182716|272
1741267500000|2025-03-06 13:25:00|182816.2|182726.2|182743.8|182506.2|182859.2|182769.2|182662|182506.2|202
1741267800000|2025-03-06 13:30:00|182731.3|182493.7|182685.8|182595.8|182860.8|182730.8|182663.4|182480.9|101
1741268100000|2025-03-06 13:35:00|182699|182609|182550.4|182420.4|182709.7|182619.7|182354.7|182138.7|157
1741268400000|2025-03-06 13:40:00|182562.4|182432.4|182520.7|182390.7|182567|182437|182205.2|182099.5|160
1741268700000|2025-03-06 13:45:00|182530.4|182400.4|182357.7|182267.7|182533.7|182403.7|182345|182241.9|146
1741269000000|2025-03-06 13:50:00|182346.1|182256.1|182283.4|182193.4|182433.6|182343.6|182161.7|182071.7|296
1741269300000|2025-03-06 13:55:00|182279.6|182189.6|182371.7|182281.7|182393.9|182303.9|182270.8|182180.8|238
1741269600000|2025-03-06 14:00:00|182365.6|182275.6|182219.8|182010.7|182395.5|182282.3|182056.4|181926.4|134
1741269900000|2025-03-06 14:05:00|182202.6|181993.5|182200.9|182070.9|182330.2|182200.2|182200.9|181993.5|62
1741270200000|2025-03-06 14:10:00|182161.6|182031.6|182201.9|182071.9|182207.9|182077.9|182114.3|181984.3|106
1741270500000|2025-03-06 14:15:00|182213|182083|182120.8|181990.8|182270.7|182140.7|182081.8|181951.8|163
1741270800000|2025-03-06 14:20:00|182107.3|181977.3|182216|182126|182253.8|182163.8|182033.5|181903.5|196
1741271100000|2025-03-06 14:25:00|182211.2|182121.2|182086.3|181996.3|182221.5|182131.5|182083.8|181993.8|305
1741271400000|2025-03-06 14:30:00|182082.7|181992.7|182172.1|182082.1|182183.8|182093.8|182070.4|181980.4|243
1741271700000|2025-03-06 14:35:00|182168.2|182078.2|182082.2|181992.2|182243|182153|182018.9|181928.9|348
1741272000000|2025-03-06 14:40:00|182078.2|181988.2|182000|181910|182096.3|182006.3|181978.7|181888.7|241
1741272300000|2025-03-06 14:45:00|182004.4|181914.4|181991.1|181901.1|182093.8|182003.8|181920.4|181830.4|414
1741272600000|2025-03-06 14:50:00|181995.6|181905.6|182003.1|181913.1|182038.2|181948.2|181937.9|181847.9|615
1741272900000|2025-03-06 14:55:00|182004.1|181914.1|181930.5|181840.5|182024.2|181934.2|181904.7|181814.7|339
1741273200000|2025-03-06 15:00:00|181939.6|181849.6|181798.3|181708.3|181939.6|181849.6|181752.1|181662.1|182
1741273500000|2025-03-06 15:05:00|181785.6|181695.6|181659.3|181569.3|181911.4|181821.4|181592|181462|457
1741273800000|2025-03-06 15:10:00|181663|181573|181666|181576|181693.5|181603.5|181619.3|181524.3|200
1741274100000|2025-03-06 15:15:00|181672.1|181582.1|181742.2|181652.2|181787.8|181697.8|181650.5|181560.5|373
1741274400000|2025-03-06 15:20:00|181742.5|181652.5|181838|181748|181873.4|181783.4|181725.4|181635.4|321
1741274700000|2025-03-06 15:25:00|181843|181753|181745.8|181655.8|181904.6|181791.2|181714.3|181624.3|432
1741275000000|2025-03-06 15:30:00|181750.5|181660.5|181789.9|181699.9|181825.1|181735.1|181695.2|181605.2|213
1741275300000|2025-03-06 15:35:00|181794.4|181704.4|181599.1|181509.1|181803.4|181713.4|181588.8|181498.8|285
1741275600000|2025-03-06 15:40:00|181604|181514|181633.3|181543.3|181691.6|181601.6|181573.4|181483.4|207
1741275900000|2025-03-06 15:45:00|181637.8|181547.8|181812.3|181722.3|181865.9|181775.9|181637.8|181547.8|438
1741276200000|2025-03-06 15:50:00|181816.1|181726.1|181775.7|181685.7|181839.7|181749.7|181748.3|181658.3|370
1741276500000|2025-03-06 15:55:00|181766.9|181676.9|181638.3|181548.3|181795|181705|181617.6|181527.6|585
1741276800000|2025-03-06 16:00:00|181634.4|181544.4|181583.3|181493.3|181638.4|181548.4|181452|181362|381
1741277100000|2025-03-06 16:05:00|181572.5|181482.5|181538.2|181448.2|181631.7|181531|181512.8|181422.8|361
1741277400000|2025-03-06 16:10:00|181542.9|181452.9|181587|181497|181718.5|181628.5|181521.2|181431.2|322
1741277700000|2025-03-06 16:15:00|181591.8|181501.8|181526.6|181436.6|181652.7|181524.3|181507.6|181306|250
1741278000000|2025-03-06 16:20:00|181520.9|181430.9|181457.9|181367.9|181539.7|181449.7|181446.6|181356.6|431
1741278300000|2025-03-06 16:25:00|181454.1|181364.1|181332.7|181242.7|181520.9|181427.7|181315.3|181225.3|444
1741278600000|2025-03-06 16:30:00|181337.1|181247.1|181427.8|181337.8|181532.4|181442.4|181257.9|181167.9|350
1741278900000|2025-03-06 16:35:00|181421.8|181331.8|181490.9|181400.9|181500|181410|181408.2|181318.2|225
1741279200000|2025-03-06 16:40:00|181496.3|181406.3|181503.9|181413.9|181537.3|181447.3|181483.7|181393.7|144
1741279500000|2025-03-06 16:45:00|181508.7|181418.7|181322.5|181232.5|181508.7|181418.7|181300.9|181092|73
1741279800000|2025-03-06 16:50:00|181329|181239|181412.9|181322.9|181427.3|181337.3|181315.8|181225.8|165
1741280100000|2025-03-06 16:55:00|181419.3|181329.3|181479.9|181349.9|181523.3|181393.3|181401.4|181268.8|89
1741280400000|2025-03-06 17:00:00|181491.9|181361.9|181520.5|181390.5|181566.5|181400.3|181408.2|181223|74
1741280700000|2025-03-06 17:05:00|181531.1|181401.1|181423.2|181333.2|181541.8|181429|181396.3|181306.3|81
1741281000000|2025-03-06 17:10:00|181415|181325|181464.9|181374.9|181538|181378.3|181388.1|181196|88
1741281300000|2025-03-06 17:15:00|181456.6|181366.6|181468.9|181378.9|181482.4|181392.4|181401.7|181311.7|163
1741281600000|2025-03-06 17:20:00|181462.9|181372.9|181511.1|181421.1|181530.7|181440.7|181416.7|181286.7|288
1741281900000|2025-03-06 17:25:00|181498.6|181408.6|181452.9|181362.9|181532.6|181442.6|181444.8|181354.8|248
1741282200000|2025-03-06 17:30:00|181446.3|181356.3|181497.6|181407.6|181523.8|181433.8|181400.4|181310.4|337
1741282500000|2025-03-06 17:35:00|181492.1|181402.1|181517.9|181427.9|181536.5|181446.5|181492.1|181402.1|141
1741282800000|2025-03-06 17:40:00|181502.1|181412.1|181515.8|181425.8|181532.5|181442.5|181455|181365|169
1741283100000|2025-03-06 17:45:00|181520.8|181430.8|181522.7|181432.7|181562|181472|181481.3|181351.3|150
1741283400000|2025-03-06 17:50:00|181517.5|181427.5|181548.4|181458.4|181618.8|181528.8|181508.8|181418.8|336
1741283700000|2025-03-06 17:55:00|181553.6|181463.6|181540.6|181450.6|181599.5|181509.5|181515.2|181425.2|628
1741284000000|2025-03-06 18:00:00|181550.5|181460.5|181487.9|181397.9|181551.2|181461.2|181466.7|181376.7|579
1741284300000|2025-03-06 18:05:00|181487.7|181397.7|181494.9|181404.9|181521.4|181431.4|181448.1|181358.1|473
1741284600000|2025-03-06 18:10:00|181500.6|181410.6|181496.9|181406.9|181569.7|181479.7|181476.6|181386.6|513
1741284900000|2025-03-06 18:15:00|181491.1|181401.1|181450.7|181360.7|181498.3|181408.3|181425.5|181335.5|404
1741285200000|2025-03-06 18:20:00|181458.1|181368.1|181455.5|181365.5|181572.1|181384.4|181423.8|181255.3|401
1741285500000|2025-03-06 18:25:00|181457.2|181367.2|181521.9|181431.9|181555.1|181465.1|181450|181360|602
1741285800000|2025-03-06 18:30:00|181527.9|181437.9|181478.2|181388.2|181545.1|181455.1|181451.9|181361.9|420
1741286100000|2025-03-06 18:35:00|181472.2|181382.2|181539.5|181449.5|181546.9|181456.9|181462|181372|588
1741286400000|2025-03-06 18:40:00|181534.2|181444.2|181637.9|181547.9|181714.5|181624.5|181534.2|181444.2|476
1741286700000|2025-03-06 18:45:00|181646|181556|181531|181441|181646|181556|181495.2|181405.2|308
1741287000000|2025-03-06 18:50:00|181529.1|181439.1|181498.6|181408.6|181579.6|181489.6|181453.6|181363.6|313
1741287300000|2025-03-06 18:55:00|181491|181401|181526.7|181436.7|181535.9|181445.9|181434.2|181332.3|238
1741287600000|2025-03-06 19:00:00|181518.6|181428.6|181540.9|181450.9|181600.4|181471.3|181486.2|181370.2|364
1741287900000|2025-03-06 19:05:00|181555.4|181465.4|181520|181430|181558.3|181468.3|181501.6|181411.6|286
1741288200000|2025-03-06 19:10:00|181527.3|181437.3|181508.6|181418.6|181546.3|181453.9|181484.7|181394.7|394
1741288500000|2025-03-06 19:15:00|181519.6|181429.6|181497.7|181407.7|181540.2|181450.2|181466.4|181376.4|293
1741288800000|2025-03-06 19:20:00|181490.1|181400.1|181456|181366|181501.8|181411.8|181448|181358|76
1741289100000|2025-03-06 19:25:00|181448.3|181358.3|181479.4|181389.4|181497.7|181407.7|181447.6|181357.6|295
1741289400000|2025-03-06 19:30:00|181489.1|181399.1|181483.6|181393.6|181496.4|181406.4|181435.8|181345.8|171
1741289700000|2025-03-06 19:35:00|181476.5|181386.5|181440.4|181350.4|181614.5|181401|181432.8|181270|237
1741290000000|2025-03-06 19:40:00|181449.7|181359.7|181391.1|181301.1|181551|181359.7|181365.5|181205|83
1741290300000|2025-03-06 19:45:00|181382.6|181292.6|181345.3|181255.3|181549|181302.6|181317|181207|136
1741290600000|2025-03-06 19:50:00|181331.5|181241.5|181360.6|181270.6|181372.3|181282.3|181324.2|181234.2|249
1741290900000|2025-03-06 19:55:00|181369.5|181279.5|181467.7|181377.7|181482.5|181392.5|181361|181271|505
1741291200000|2025-03-06 20:00:00|181459.5|181369.5|181480.6|181350.6|181622|181418.2|181449.5|181277|200
1741291500000|2025-03-06 20:05:00|181470.1|181340.1|181459.9|181329.9|181575.2|181376.6|181449.8|181319.8|277
1741291800000|2025-03-06 20:10:00|181453.8|181323.8|181483.4|181353.4|181516.1|181386.1|181442.2|181312.2|318
1741292100000|2025-03-06 20:15:00|181494.2|181364.2|181460.1|181330.1|181494.2|181364.2|181454.7|181324.7|208
1741292400000|2025-03-06 20:20:00|181473.1|181343.1|181509.9|181379.9|181536.7|181406.7|181458|181328|223
1741292700000|2025-03-06 20:25:00|181520.5|181390.5|181489.6|181359.6|181533.2|181403.2|181465.1|181335.1|377
1741293000000|2025-03-06 20:30:00|181476.5|181346.5|181515.1|181385.1|181528.7|181398.7|181444.9|181314.9|226
1741293300000|2025-03-06 20:35:00|181525.9|181395.9|181520.2|181390.2|181548.5|181418.5|181493.9|181363.9|174
1741293600000|2025-03-06 20:40:00|181530.7|181400.7|181529|181399|181563.7|181433.7|181512.6|181382.6|420
1741293900000|2025-03-06 20:45:00|181540.1|181410.1|181498.3|181368.3|181550.4|181420.4|181496.5|181366.5|292
1741294200000|2025-03-06 20:50:00|181497.2|181367.2|181562.8|181432.8|181565.7|181435.7|181466|181336|185
1741294500000|2025-03-06 20:55:00|181550.2|181420.2|181748|181406|181751|181535.7|181550.2|181342|63
1741294800000|2025-03-06 21:00:00|181740|181398|181603.8|181473.8|181754|181523|181576.9|181355|69
1741295100000|2025-03-06 21:05:00|181701|181359|181720|181378|181736|181498|181593.7|181347|68
1741295400000|2025-03-06 21:10:00|181719|181377|181616.5|181486.5|181735|181504.4|181607.6|181369|61
1741295700000|2025-03-06 21:15:00|181624.8|181494.8|181716.5|181374.5|181727|181496|181583.4|181354|60
1741296000000|2025-03-06 21:20:00|181717.5|181375.5|181629.8|181499.8|181736.5|181508|181590.8|181372.5|44
1741296300000|2025-03-06 21:25:00|181723|181381|181610.1|181480.1|181741|181506.7|181608.6|181365.5|45
1741296600000|2025-03-06 21:30:00|181726|181384|181717|181375|181729|181483.5|181589.6|181352|73
1741296900000|2025-03-06 21:35:00|181715|181373|181593.9|181463.9|181720|181469.4|181587.2|181358|43
1741297200000|2025-03-06 21:40:00|181702|181360|181595.3|181465.3|181716|181465.6|181594.8|181357|39
1741297500000|2025-03-06 21:45:00|181707|181365|181537.3|181319.5|181740|181454.5|181526.4|181308.6|136
1741297800000|2025-03-06 21:50:00|181514.6|181296.8|181456.2|181114.2|181597|181327.2|181333.9|181054|365
1741298100000|2025-03-06 21:55:00|181502.6|181160.6|181411.3|181069.3|181583.5|181241.5|181383.5|181041.5|987
1741298400000|2025-03-06 22:00:00|181452.3|181110.3|181452.3|181110.3|181452.3|181110.3|181452.3|181110.3|1
1741302000000|2025-03-06 23:00:00|181558.5|181216.5|181508.5|181166.5|181571|181229|181467.5|181125.5|159
1741302300000|2025-03-06 23:05:00|181474|181132|181403.1|181273.1|181508.5|181298.2|181394.5|181128.5|25
1741302600000|2025-03-06 23:10:00|181478|181136|181394.2|181264.2|181482.5|181312.4|181384.2|181128|27
1741302900000|2025-03-06 23:15:00|181469|181127|181505.6|181163.6|181671|181329|181394|181127|39
1741303200000|2025-03-06 23:20:00|181494.5|181152.5|181499.5|181157.5|181659.5|181370.1|181436.9|181145.5|56
1741303500000|2025-03-06 23:25:00|181498.5|181156.5|181514.6|181172.6|181514.6|181172.6|181493.5|181151.5|34
1741303800000|2025-03-06 23:30:00|181497|181155|181487|181145|181513|181171|181482.5|181140.5|49
1741304100000|2025-03-06 23:35:00|181488|181146|181503|181161|181543|181201|181479.5|181137.5|34
1741304400000|2025-03-06 23:40:00|181502|181160|181509.4|181167.4|181515|181173|181496|181154|40
1741304700000|2025-03-06 23:45:00|181496.5|181154.5|181497|181155|181521|181179|181495.5|181153.5|48
1741305000000|2025-03-06 23:50:00|181496.5|181154.5|181463.7|181121.7|181519.4|181306.5|181397.1|181068.4|127
1741305300000|2025-03-06 23:55:00|181451.5|181109.5|181519.8|181177.8|181544.4|181202.4|181444|181102|60
1741305600000|2025-03-07 00:00:00|181512|181170|181523|181181|181531.5|181189.5|181503|181161|76
1741305900000|2025-03-07 00:05:00|181524|181182|181526.6|181184.6|181531|181189|181504|181162|76
1741306200000|2025-03-07 00:10:00|181521|181179|181516|181174|181533|181191|181512|181170|61
1741306500000|2025-03-07 00:15:00|181515|181173|181522|181180|181532|181190|181506|181164|83
1741306800000|2025-03-07 00:20:00|181521.7|181179.7|181524|181182|181529|181291.9|181421.9|181174|50
1741307100000|2025-03-07 00:25:00|181523|181181|181571.4|181441.4|181618|181441.4|181402.5|181170|66
1741307400000|2025-03-07 00:30:00|181675|181333|181507.6|181377.6|181675|181439.3|181499.8|181263|58
1741307700000|2025-03-07 00:35:00|181610|181268|181611|181269|181624|181377.7|181504.8|181259|75
1741308000000|2025-03-07 00:40:00|181505.9|181375.9|181504|181374|181615|181376.2|181503.8|181257|72
1741308300000|2025-03-07 00:45:00|181604|181262|181559|181429|181679.5|181429|181503.7|181262|56
1741308600000|2025-03-07 00:50:00|181678|181336|181549|181419|181680|181435.5|181542.3|181318|65
1741308900000|2025-03-07 00:55:00|181550.1|181420.1|181551.6|181421.6|181672|181434.1|181539.3|181311|60
1741309200000|2025-03-07 01:00:00|181657|181315|181481.4|181351.4|181657|181405.3|181455.8|181231|60
1741309500000|2025-03-07 01:05:00|181591|181249|181490|181148|181591|181351.1|181382.6|181134|51
1741309800000|2025-03-07 01:10:00|181487|181145|181395.9|181265.9|181518|181280.3|181382.2|181139|69
1741310100000|2025-03-07 01:15:00|181510|181168|181552.9|181422.9|181595.5|181422.9|181396.2|181155|66
1741310400000|2025-03-07 01:20:00|181564.4|181434.4|181672|181330|181680|181434.4|181541.4|181305|83
1741310700000|2025-03-07 01:25:00|181669|181327|181665|181323|181687|181426.6|181542.5|181305|84
1741311000000|2025-03-07 01:30:00|181670|181328|181562.4|181432.4|181689|181452.8|181548.1|181316|88
1741311300000|2025-03-07 01:35:00|181574.2|181444.2|181577.1|181447.1|181657|181457.8|181545.1|181304|70
1741311600000|2025-03-07 01:40:00|181565.5|181435.5|181530.3|181400.3|181682|181464.6|181505|181279|80
1741311900000|2025-03-07 01:45:00|181541.8|181411.8|181654|181312|181655|181411.8|181520.3|181301|56
1741312200000|2025-03-07 01:50:00|181657|181315|181540.1|181410.1|181673|181413.5|181525.1|181302|62
1741312500000|2025-03-07 01:55:00|181648|181306|181537.6|181407.6|181658|181415.2|181515.8|181299|52
1741312800000|2025-03-07 02:00:00|181525.8|181395.8|181527.9|181397.9|181654|181409.2|181488.8|181293|70
1741313100000|2025-03-07 02:05:00|181545.1|181415.1|181740|181398|181807|181566.1|181534.6|181398|84
1741313400000|2025-03-07 02:10:00|181736|181394|181496.4|181366.4|181754|181483.5|181493.5|181272|57
1741313700000|2025-03-07 02:15:00|181484.8|181354.8|181470.5|181340.5|181583|181380|181462.3|181224|69
1741314000000|2025-03-07 02:20:00|181459|181329|181454.1|181324.1|181500.7|181370.7|181434.7|181304.7|49
1741314300000|2025-03-07 02:25:00|181457.5|181327.5|181488.8|181358.8|181580|181371.6|181440.3|181222|89
1741314600000|2025-03-07 02:30:00|181602|181260|181505.5|181375.5|181644|181401.5|181487.9|181260|61
1741314900000|2025-03-07 02:35:00|181492|181362|181437.9|181307.9|181557|181387|181434.1|181207|65
1741315200000|2025-03-07 02:40:00|181546|181204|181552|181210|181552|181325.4|181426.4|181196|56
1741315500000|2025-03-07 02:45:00|181432.2|181302.2|181526|181184|181545|181302.2|181369.2|181124|55
1741315800000|2025-03-07 02:50:00|181525|181183|181383.6|181253.6|181530|181281.9|181373|181132|73
1741316100000|2025-03-07 02:55:00|181395|181265|181406.2|181276.2|181516|181298.1|181375.3|181131|43
1741316400000|2025-03-07 03:00:00|181507|181165|181457|181327|181568|181336.6|181393.1|181165|42
1741316700000|2025-03-07 03:05:00|181442.9|181312.9|181393.1|181263.1|181549|181332.4|181393.1|181200|46
1741317000000|2025-03-07 03:10:00|181389|181259|181414|181284|181499|181286.3|181374.3|181145|59
1741317300000|2025-03-07 03:15:00|181402.9|181272.9|181470.4|181340.4|181641|181409.9|181402.8|181272.8|80
1741317600000|2025-03-07 03:20:00|181461.6|181331.6|181454.8|181324.8|181502.6|181372.6|181434.2|181304.2|173
1741317900000|2025-03-07 03:25:00|181469.7|181339.7|181438.7|181308.7|181550|181371|181384|181138|89
1741318200000|2025-03-07 03:30:00|181413.5|181283.5|181439.9|181309.9|181524|181335.7|181385.5|181170|61
1741318500000|2025-03-07 03:35:00|181450.2|181320.2|181378.8|181248.8|181537|181324.2|181365.4|181175|114
1741318800000|2025-03-07 03:40:00|181402.2|181272.2|181566|181224|181567|181343.4|181371.6|181218|86
1741319100000|2025-03-07 03:45:00|181567|181225|181536.5|181406.5|181571|181406.5|181453|181224|68
1741319400000|2025-03-07 03:50:00|181546.9|181416.9|181547.2|181417.2|181657|181478.7|181469|181305|73
1741319700000|2025-03-07 03:55:00|181531.3|181401.3|181509.9|181379.9|181649|181413.4|181484.1|181289|55
1741320000000|2025-03-07 04:00:00|181524|181394|181594|181252|181614|181398.1|181480.2|181249|46
1741320300000|2025-03-07 04:05:00|181595|181253|181461.9|181331.9|181597|181368|181434.3|181214|69
1741320600000|2025-03-07 04:10:00|181586|181244|181438.2|181308.2|181588|181354.7|181428.5|181195|62
1741320900000|2025-03-07 04:15:00|181547|181205|181505.5|181375.5|181619|181375.5|181437.3|181205|49
1741321200000|2025-03-07 04:20:00|181493|181363|181516.2|181386.2|181608|181391.2|181493|181266|46
1741321500000|2025-03-07 04:25:00|181505|181375|181490|181360|181522.7|181392.7|181490|181360|43
1741321800000|2025-03-07 04:30:00|181473.2|181343.2|181468.4|181338.4|181583|181373.7|181455.1|181219|38
1741322100000|2025-03-07 04:35:00|181581|181239|181462.7|181332.7|181581|181362.3|181456.8|181222|30
1741322400000|2025-03-07 04:40:00|181569|181227|181461.6|181331.6|181604|181370.9|181456|181216|38
1741322700000|2025-03-07 04:45:00|181576|181234|181558|181216|181579|181337.7|181443.4|181207|53
1741323000000|2025-03-07 04:50:00|181561|181219|181447.9|181317.9|181566|181328.4|181421.1|181215|60
1741323300000|2025-03-07 04:55:00|181458.4|181328.4|181516|181174|181576|181330.1|181409.8|181173|39
1741323600000|2025-03-07 05:00:00|181513|181171|181499.6|181369.6|181523|181385.8|181408.1|181167|66
1741323900000|2025-03-07 05:05:00|181511.2|181381.2|181501.7|181371.7|181516.3|181386.3|181475.3|181345.3|47
1741324200000|2025-03-07 05:10:00|181512.3|181382.3|181439.9|181349.9|181587|181382.8|181439.9|181231|38
1741324500000|2025-03-07 05:15:00|181439.4|181349.4|181418.7|181288.7|181539|181361.8|181401.2|181191|87
1741324800000|2025-03-07 05:20:00|181406.8|181276.8|181405.1|181275.1|181534|181291.7|181374.8|181156|87
1741325100000|2025-03-07 05:25:00|181406.7|181276.7|181411.2|181281.2|181518|181281.2|181380.8|181176|60
1741325400000|2025-03-07 05:30:00|181401|181271|181351.3|181221.3|181408.5|181278.5|181341.1|181211.1|85
1741325700000|2025-03-07 05:35:00|181436|181094|181380.6|181250.6|181484|181260.5|181342|181087|66
1741326000000|2025-03-07 05:40:00|181380.7|181250.7|181398.6|181268.6|181479|181276.8|181368.2|181137|59
1741326300000|2025-03-07 05:45:00|181390.3|181260.3|181509|181167|181517|181270.3|181361.7|181160|98
1741326600000|2025-03-07 05:50:00|181515|181173|181392.2|181262.2|181521|181280.8|181380.8|181160|64
1741326900000|2025-03-07 05:55:00|181384.5|181254.5|181396.8|181266.8|181490|181278.2|181367.4|181137|56
1741327200000|2025-03-07 06:00:00|181388.4|181258.4|181587.8|181457.8|181624.7|181494.7|181374.6|181171|138
1741327500000|2025-03-07 06:05:00|181596.1|181466.1|181718|181376|181721|181492.2|181568.1|181346|122
1741327800000|2025-03-07 06:10:00|181717|181375|181506|181376|181718|181497.2|181495.7|181365.7|82
1741328100000|2025-03-07 06:15:00|181513|181383|181444.5|181314.5|181580|181384.7|181444.5|181221|91
1741328400000|2025-03-07 06:20:00|181452.7|181322.7|181574.5|181444.5|181586.3|181456.3|181444|181217|113
1741328700000|2025-03-07 06:25:00|181583.1|181453.1|181587.7|181457.7|181647.6|181483.4|181575|181429.8|168
1741329000000|2025-03-07 06:30:00|181596.2|181466.2|181680.2|181550.2|181698.9|181568.9|181584.4|181454.4|196
1741329300000|2025-03-07 06:35:00|181670.1|181540.1|181636.9|181506.9|181774.5|181555.7|181634.5|181402.5|46
1741329600000|2025-03-07 06:40:00|181741|181399|181634.5|181504.5|181824|181581.9|181613|181387|61
1741329900000|2025-03-07 06:45:00|181711.5|181581.5|181717.2|181587.2|181836|181599.8|181694.1|181459|73
1741330200000|2025-03-07 06:50:00|181824|181482|181699.8|181569.8|181874.5|181637.1|181671.8|181454|49
1741330500000|2025-03-07 06:55:00|181688|181558|181730.5|181600.5|181836.5|181600.5|181676.6|181446|66
1741330800000|2025-03-07 07:00:00|181741.2|181611.2|181687.4|181597.4|181741.2|181612.8|181632.2|181542.2|75
1741331100000|2025-03-07 07:05:00|181678.3|181588.3|181540.3|181450.3|181698.2|181603.9|181489.8|181381.6|133
1741331400000|2025-03-07 07:10:00|181561.9|181471.9|181637.6|181547.6|181718.7|181628.7|181547.9|181457.9|137
1741331700000|2025-03-07 07:15:00|181646.3|181556.3|181600|181510|181686.7|181596.7|181555.3|181465.3|125
1741332000000|2025-03-07 07:20:00|181594.7|181504.7|181446.7|181356.7|181595.1|181505.1|181362.7|181255|155
1741332300000|2025-03-07 07:25:00|181441.4|181351.4|181413.6|181323.6|181441.4|181351.4|181344.6|181249.8|119
1741332600000|2025-03-07 07:30:00|181420.4|181330.4|181475.3|181385.3|181619|181435.3|181420.4|181313|91
1741332900000|2025-03-07 07:35:00|181482.4|181392.4|181517.7|181427.7|181642|181427.7|181436.9|181274|102
1741333200000|2025-03-07 07:40:00|181597.4|181507.4|181427.8|181337.8|181597.4|181507.4|181427.8|181337.8|96
1741333500000|2025-03-07 07:45:00|181422|181332|181421|181331|181551|181353.6|181376.6|181209|113
1741333800000|2025-03-07 07:50:00|181426.6|181336.6|181559.8|181469.8|181578.7|181488.7|181402.5|181312.5|134
1741334100000|2025-03-07 07:55:00|181554.3|181464.3|181510|181420|181568.6|181478.6|181496.9|181406.9|119
1741334400000|2025-03-07 08:00:00|181503.3|181413.3|181476.7|181386.7|181584|181494|181467.8|181377.8|156
1741334700000|2025-03-07 08:05:00|181482.2|181392.2|181341.9|181251.9|181482.2|181392.2|181332|181242|132
1741335000000|2025-03-07 08:10:00|181348.6|181258.6|181195.4|181105.4|181348.6|181258.6|181160.6|181070.6|162
1741335300000|2025-03-07 08:15:00|181200.7|181110.7|181113.7|181023.7|181252.5|181116.5|181066.6|180904|131
1741335600000|2025-03-07 08:20:00|181101.1|181011.1|180948.2|180858.2|181110.8|181020.8|180945.3|180855.3|87
1741335900000|2025-03-07 08:25:00|180931.8|180841.8|180817.9|180727.9|181016.2|180926.2|180810.5|180720.5|105
1741336200000|2025-03-07 08:30:00|180812.2|180722.2|180738.2|180648.2|180812.2|180722.2|180664.8|180574.8|131
1741336500000|2025-03-07 08:35:00|180748.8|180658.8|180743.6|180653.6|180857.7|180767.7|180726.3|180636.3|131
1741336800000|2025-03-07 08:40:00|180749.4|180659.4|180595.7|180505.7|180769.4|180679.4|180587.3|180497.3|102
1741337100000|2025-03-07 08:45:00|180601.9|180511.9|180681.9|180591.9|180686.9|180596.9|180590.4|180500.4|110
1741337400000|2025-03-07 08:50:00|180688.6|180598.6|180843.7|180753.7|180862.6|180772.6|180655.9|180465.3|182
1741337700000|2025-03-07 08:55:00|180836.8|180746.8|180816.7|180726.7|180895.8|180805.8|180811|180721|181
1741338000000|2025-03-07 09:00:00|180810.7|180720.7|180821.8|180731.8|180928|180751.8|180777|180604|84
1741338300000|2025-03-07 09:05:00|180830.9|180740.9|180987|180897|181074.9|180984.9|180816.8|180726.8|194
1741338600000|2025-03-07 09:10:00|180970|180880|180814.5|180724.5|181004|180914|180781.9|180691.9|177
1741338900000|2025-03-07 09:15:00|180819.9|180729.9|180832.5|180742.5|180901.2|180811.2|180804|180714|154
1741339200000|2025-03-07 09:20:00|180838.5|180748.5|180918.3|180828.3|180964.7|180874.7|180803.8|180713.8|170
1741339500000|2025-03-07 09:25:00|180912.8|180822.8|180901.8|180811.8|181003|180857.4|180882.6|180697|126
1741339800000|2025-03-07 09:30:00|180909.7|180819.7|180906.1|180816.1|181016|180875|180896.9|180692|90
1741340100000|2025-03-07 09:35:00|180913.4|180823.4|180818.1|180688.1|180913.4|180823.4|180789.6|180678|116
1741340400000|2025-03-07 09:40:00|180807.2|180677.2|180825.7|180735.7|180854|180764|180790.2|180677.2|99
1741340700000|2025-03-07 09:45:00|180819.8|180729.8|180637.4|180547.4|180826.1|180736.1|180634.9|180544.9|166
1741341000000|2025-03-07 09:50:00|180630.6|180540.6|180759.5|180629.5|180764.8|180634.8|180544.2|180454.2|120
1741341300000|2025-03-07 09:55:00|180750.3|180620.3|180643.9|180553.9|180823|180645.9|180593.3|180430|81
1741341600000|2025-03-07 10:00:00|180638.6|180548.6|180704.8|180614.8|180733.6|180643.6|180585.1|180495.1|238
1741341900000|2025-03-07 10:05:00|180693.3|180603.3|180635.5|180505.5|180781|180603.3|180597.7|180372|132
1741342200000|2025-03-07 10:10:00|180624|180494|180805.4|180675.4|180815.9|180685.9|180611|180371|94
1741342500000|2025-03-07 10:15:00|180814.2|180684.2|180845.5|180755.5|180900.9|180810.9|180782.4|180652.4|172
1741342800000|2025-03-07 10:20:00|180849.1|180759.1|180901.7|180811.7|180932|180842|180848.8|180758.8|248
1741343100000|2025-03-07 10:25:00|180912.8|180822.8|180887.9|180797.9|180924.4|180834.4|180822.4|180732.4|184
1741343400000|2025-03-07 10:30:00|180891.1|180801.1|180879.1|180789.1|181049|180839.4|180864.5|180708|118
1741343700000|2025-03-07 10:35:00|180995|180662|180770.1|180680.1|180998|180786.6|180764.6|180660|236
1741344000000|2025-03-07 10:40:00|180773.5|180683.5|180811.2|180721.2|180842.1|180752.1|180736.3|180646.3|193
1741344300000|2025-03-07 10:45:00|180814.3|180724.3|180808.8|180678.8|180953|180748.1|180763.8|180611|82
1741344600000|2025-03-07 10:50:00|180795|180705|180828|180738|180957|180753|180772.1|180602.5|63
1741344900000|2025-03-07 10:55:00|180842.7|180752.7|180842.3|180752.3|181002|180783.7|180815|180654.5|89
1741345200000|2025-03-07 11:00:00|180848.8|180758.8|180913.8|180823.8|180928.8|180838.8|180846.9|180756.9|114
1741345500000|2025-03-07 11:05:00|180925.8|180835.8|180999.6|180869.6|181097|180904.7|180925.8|180747.5|122
1741345800000|2025-03-07 11:10:00|181009.4|180879.4|181101.9|181011.9|181114.8|181024.8|180999.6|180869.6|156
1741346100000|2025-03-07 11:15:00|181108.8|181018.8|181152|181062|181153.1|181063.1|181081.3|180991.3|175
1741346400000|2025-03-07 11:20:00|181147.5|181057.5|181198.4|181108.4|181225.4|181135.4|181131.1|181041.1|139
1741346700000|2025-03-07 11:25:00|181205.7|181115.7|181207.7|181117.7|181265.3|181175.3|181160.2|181070.2|174
1741347000000|2025-03-07 11:30:00|181165.1|181075.1|181246|181156|181300.8|181210.8|181144.1|181054.1|214
1741347300000|2025-03-07 11:35:00|181241.1|181151.1|181250.8|181160.8|181270.9|181180.9|181219.1|181129.1|121
1741347600000|2025-03-07 11:40:00|181247.7|181157.7|181290.1|181200.1|181316.2|181226.2|181247.7|181157.7|140
1741347900000|2025-03-07 11:45:00|181293.4|181203.4|181315.8|181225.8|181324.9|181234.9|181250.3|181160.3|197
1741348200000|2025-03-07 11:50:00|181309|181219|181220|181130|181324.5|181234.5|181201.1|181111.1|178
1741348500000|2025-03-07 11:55:00|181223.7|181133.7|181248.7|181158.7|181253.9|181163.9|181201.2|181111.2|157
1741348800000|2025-03-07 12:00:00|181244.5|181154.5|181228.5|181138.5|181303.1|181213.1|181208.5|181118.5|290
1741349100000|2025-03-07 12:05:00|181224.4|181134.4|181224.5|181134.5|181276.3|181186.3|181200.5|181110.5|196
1741349400000|2025-03-07 12:10:00|181228.1|181138.1|181268.5|181138.5|181384|181180.6|181221.4|181068|127
1741349700000|2025-03-07 12:15:00|181369|181069|181345.1|181255.1|181375|181280.5|181236|181061|177
1741350000000|2025-03-07 12:20:00|181336.7|181246.7|181302.7|181212.7|181358.2|181268.2|181205.8|181115.8|264
1741350300000|2025-03-07 12:25:00|181300.2|181210.2|181321.4|181231.4|181337.5|181247.5|181289.3|181199.3|196
1741350600000|2025-03-07 12:30:00|181324.7|181234.7|181415.7|181325.7|181415.7|181325.7|181291.8|181187.4|142
1741350900000|2025-03-07 12:35:00|181409.1|181319.1|181389.6|181299.6|181417|181327|181351.4|181261.4|140
1741351200000|2025-03-07 12:40:00|181384.2|181294.2|181488|181398|181535.2|181424|181370.5|181280.5|172
1741351500000|2025-03-07 12:45:00|181483.5|181393.5|181478.2|181388.2|181554.5|181464.5|181457|181367|276
1741351800000|2025-03-07 12:50:00|181468.9|181378.9|181620.4|181530.4|181655.4|181530.4|181468.9|181378.9|213
1741352100000|2025-03-07 12:55:00|181628.4|181538.4|181713.7|181623.7|181731.3|181641.3|181626|181536|194
1741352400000|2025-03-07 13:00:00|181721.2|181631.2|181817.2|181687.2|181829.8|181726.1|181691.1|181601.1|269
1741352700000|2025-03-07 13:05:00|181828.8|181698.8|181789.7|181659.7|181919|181777.7|181726.5|181572|96
1741353000000|2025-03-07 13:10:00|181781.5|181651.5|181896|181806|181902.2|181812.2|181769.7|181651.5|154
1741353300000|2025-03-07 13:15:00|181903.5|181813.5|181890.5|181800.5|181942.4|181852.4|181818.6|181728.6|192
1741353600000|2025-03-07 13:20:00|181891.6|181801.6|181828.2|181590.6|181912.3|181822.3|181734.9|181569|157
1741353900000|2025-03-07 13:25:00|181809.6|181572|181808.5|181466.5|181809.6|181637|181560.1|181297.6|239
1741354200000|2025-03-07 13:30:00|181779.4|181437.4|181442.2|181312.2|181940.2|181810.2|181417.7|181145.8|485
1741354500000|2025-03-07 13:35:00|181433.7|181303.7|181543.2|181453.2|181578.4|181488.4|181284.6|181154.6|445
1741354800000|2025-03-07 13:40:00|181547.4|181457.4|181632.7|181542.7|181646.5|181556.5|181448.6|181358.6|682
1741355100000|2025-03-07 13:45:00|181639.5|181549.5|181707.7|181617.7|181733.9|181643.9|181621.3|181531.3|623
1741355400000|2025-03-07 13:50:00|181694.1|181604.1|182008.6|181918.6|182015.7|181925.7|181626.7|181536.7|630
1741355700000|2025-03-07 13:55:00|182003.3|181913.3|182410.9|182320.9|182410.9|182320.9|181993.9|181903.9|295
1741356000000|2025-03-07 14:00:00|182417.5|182327.5|182263.8|182173.8|182437.7|182347.7|182261.4|182171.4|439
1741356300000|2025-03-07 14:05:00|182318.9|182115.9|182718|182588|183475.4|183336.6|182137.4|182047.4|560
1741356600000|2025-03-07 14:10:00|182709.6|182579.6|183065.2|182975.2|183237.9|183067.7|182666.1|182536.1|251
1741356900000|2025-03-07 14:15:00|183006.4|182916.4|182675.8|182585.8|183033.2|182921.3|182559.4|182449.4|287
1741357200000|2025-03-07 14:20:00|182670.5|182580.5|182487.4|182397.4|182673.4|182583.4|182264.9|182174.9|298
1741357500000|2025-03-07 14:25:00|182493.3|182403.3|182410.9|182320.9|182638.3|182548.3|182375.1|182285.1|271
1741357800000|2025-03-07 14:30:00|182417.5|182327.5|182616.1|182526.1|182642.2|182552.2|182407.6|182314.5|323
1741358100000|2025-03-07 14:35:00|182608.6|182518.6|182464.4|182374.4|182625.2|182535.2|182296.2|182206.2|387
1741358400000|2025-03-07 14:40:00|182471.4|182381.4|182428.6|182338.6|182525.2|182435.2|182312.6|182222.6|339
1741358700000|2025-03-07 14:45:00|182436.3|182346.3|182377.6|182287.6|182470.4|182380.4|182313.8|182223.8|431
1741359000000|2025-03-07 14:50:00|182383.5|182293.5|182318.6|182228.6|182442.9|182352.9|182280.1|182190.1|513
1741359300000|2025-03-07 14:55:00|182311.7|182221.7|182400.8|182310.8|182470.2|182380.2|182305.5|182215.5|469
1741359600000|2025-03-07 15:00:00|182394.8|182304.8|182337.7|182247.7|182409.2|182319.2|182235.2|182145.2|503
1741359900000|2025-03-07 15:05:00|182336.2|182246.2|182310.4|182220.4|182390.7|182300.7|182241|182151|353
1741360200000|2025-03-07 15:10:00|182317.9|182227.9|182291.3|182201.3|182346|182256|182243.1|182151.1|350
1741360500000|2025-03-07 15:15:00|182291.4|182201.4|182198|182108|182315.8|182225.8|182139.1|182049.1|300
1741360800000|2025-03-07 15:20:00|182188.8|182098.8|182194|182104|182284|182194|182156.8|182066.8|347
1741361100000|2025-03-07 15:25:00|182188.2|182098.2|182251.2|182161.2|182293.9|182203.9|182172.9|182082.9|216
1741361400000|2025-03-07 15:30:00|182244.4|182154.4|182315|182225|182315|182225|182206.9|182116.9|281
1741361700000|2025-03-07 15:35:00|182320.5|182230.5|182444.9|182354.9|182457.6|182367.6|182290|182200|366
1741362000000|2025-03-07 15:40:00|182439.3|182349.3|182557.9|182467.9|182640.9|182550.9|182439.3|182349.3|412
1741362300000|2025-03-07 15:45:00|182563.5|182473.5|182477.5|182347.5|182580.4|182490.4|182324.3|182163.5|384
1741362600000|2025-03-07 15:50:00|182487.2|182357.2|182458.8|182368.8|182598.6|182508.6|182432.4|182342.4|308
1741362900000|2025-03-07 15:55:00|182453|182363|182527.2|182437.2|182603.8|182513.8|182409.8|182319.8|353
1741363200000|2025-03-07 16:00:00|182532.9|182442.9|182504.5|182374.5|182532.9|182442.9|182413|182308.6|289
1741363500000|2025-03-07 16:05:00|182508.9|182378.9|182532.1|182442.1|182537.1|182447.1|182437.9|182347.9|144
1741363800000|2025-03-07 16:10:00|182523.5|182433.5|182382.9|182292.9|182524|182434|182367|182277|218
1741364100000|2025-03-07 16:15:00|182377.4|182287.4|182449|182359|182464.7|182374.7|182376|182286|151
1741364400000|2025-03-07 16:20:00|182443|182353|182473.8|182383.8|182533.5|182405.7|182370.4|182262.9|208
1741364700000|2025-03-07 16:25:00|182468|182378|182504.7|182414.7|182524.1|182434.1|182451.6|182361.6|218
1741365000000|2025-03-07 16:30:00|182510.4|182420.4|182606|182516|182627.5|182537.5|182505|182415|317
1741365300000|2025-03-07 16:35:00|182598.7|182508.7|182578.6|182488.6|182614.9|182524.9|182531.6|182441.6|148
1741365600000|2025-03-07 16:40:00|182573.1|182483.1|182553.5|182463.5|182679.5|182550.5|182545.5|182454.6|173
1741365900000|2025-03-07 16:45:00|182546.8|182456.8|182493.5|182403.5|182567.3|182477.3|182465.3|182375.3|213
1741366200000|2025-03-07 16:50:00|182477.5|182387.5|182553|182463|182619.9|182529.9|182477.5|182387.5|235
1741366500000|2025-03-07 16:55:00|182558.5|182468.5|182496.6|182406.6|182577.4|182487.4|182486.7|182396.7|248
1741366800000|2025-03-07 17:00:00|182506.3|182416.3|182515.3|182425.3|182528.8|182438.8|182375.1|182285.1|294
1741367100000|2025-03-07 17:05:00|182506.9|182416.9|182637.2|182547.2|182686.7|182596.7|182461.6|182356.8|357
1741367400000|2025-03-07 17:10:00|182646.7|182556.7|182669.2|182579.2|182717.6|182627.6|182624.9|182534.9|230
1741367700000|2025-03-07 17:15:00|182680|182590|182908.5|182818.5|183091|182875.7|182671.2|182517|129
1741368000000|2025-03-07 17:20:00|182916.6|182826.6|182870.2|182780.2|183011|182888.4|182855.6|182665|115
1741368300000|2025-03-07 17:25:00|183004|182662|182942.9|182600.9|183008|182797.5|182769|182600.9|108
1741368600000|2025-03-07 17:30:00|182941.1|182624.3|182953.1|182863.1|183018.8|182863.1|182767.6|182624.3|329
1741368900000|2025-03-07 17:35:00|182945.7|182855.7|182943.7|182853.7|183003.9|182913.9|182918.4|182796.5|52
1741369200000|2025-03-07 17:40:00|182952.1|182862.1|182897|182807|182959.4|182869.4|182878|182788|64
1741369500000|2025-03-07 17:45:00|182905|182815|183130.5|182788.5|183136|182906|182879.2|182760|193
1741369800000|2025-03-07 17:50:00|183132|182790|182961.5|182831.5|183154|182876.2|182902.3|182754.5|88
1741370100000|2025-03-07 17:55:00|182971.9|182841.9|182964.9|182834.9|183083.5|182893.7|182903.2|182724|123
1741370400000|2025-03-07 18:00:00|182975.5|182845.5|182957.7|182827.7|182990.8|182860.8|182936|182806|77
1741370700000|2025-03-07 18:05:00|182965.9|182835.9|182979|182849|182991.4|182861.4|182922.9|182792.9|96
1741371000000|2025-03-07 18:10:00|182988.8|182858.8|183019.8|182889.8|183045.6|182915.6|182978.5|182848.5|89
1741371300000|2025-03-07 18:15:00|183029.8|182899.8|183025.5|182935.5|183135.7|183005.7|183014.8|182884.8|162
1741371600000|2025-03-07 18:20:00|183032.9|182942.9|182986.8|182896.8|183039.1|182949.1|182971.5|182881.5|114
1741371900000|2025-03-07 18:25:00|182994.6|182904.6|183032.2|182942.2|183081.8|182991.8|182984.8|182894.8|197
1741372200000|2025-03-07 18:30:00|183025.1|182935.1|183023.4|182933.4|183039.2|182949.2|182956.5|182866.5|157
1741372500000|2025-03-07 18:35:00|183037.3|182947.3|182984.7|182894.7|183046.8|182956.8|182958.1|182868.1|118
1741372800000|2025-03-07 18:40:00|182965.4|182875.4|182950|182860|183002.3|182912.3|182948.7|182858.7|125
1741373100000|2025-03-07 18:45:00|182958.7|182868.7|182963.5|182873.5|183092|182895.9|182948.9|182741|64
1741373400000|2025-03-07 18:50:00|182956.3|182866.3|182948.1|182858.1|183093.5|182883.6|182918.3|182740|98
1741373700000|2025-03-07 18:55:00|182955.1|182865.1|182942|182852|183082.5|182874|182930.7|182735|86
1741374000000|2025-03-07 19:00:00|182959.2|182869.2|182968.1|182878.1|182989.2|182899.2|182873.1|182783.1|131
1741374300000|2025-03-07 19:05:00|182975.4|182885.4|182957|182867|183109.5|182894.2|182927.4|182761|108
1741374600000|2025-03-07 19:10:00|182949.3|182859.3|182965.2|182875.2|182974|182884|182897.9|182807.9|172
1741374900000|2025-03-07 19:15:00|182974|182884|182877|182787|182977.1|182887.1|182877|182787|189
1741375200000|2025-03-07 19:20:00|182885.3|182795.3|182812.1|182722.1|182886|182796|182785|182695|204
1741375500000|2025-03-07 19:25:00|182821.6|182731.6|182821.4|182731.4|182858.7|182768.7|182801.7|182711.7|228
1741375800000|2025-03-07 19:30:00|182813.8|182723.8|182788.9|182698.9|182823.7|182733.7|182776.9|182686.9|116
1741376100000|2025-03-07 19:35:00|182781.3|182691.3|182734.4|182644.4|182825.9|182735.9|182713.7|182623.7|151
1741376400000|2025-03-07 19:40:00|182727|182637|182736.9|182646.9|182752.6|182662.6|182663.5|182573.5|95
1741376700000|2025-03-07 19:45:00|182728.7|182638.7|182774.3|182684.3|182781.2|182691.2|182672.6|182582.6|118
1741377000000|2025-03-07 19:50:00|182766.7|182676.7|182748.1|182658.1|182792.1|182702.1|182708.7|182618.7|150
1741377300000|2025-03-07 19:55:00|182771.2|182681.2|182782.3|182692.3|182897.5|182719.3|182749.1|182547|100
1741377600000|2025-03-07 20:00:00|182790.9|182700.9|182775.8|182645.8|182913|182708.5|182739.9|182564|102
1741377900000|2025-03-07 20:05:00|182787.2|182657.2|182738.9|182608.9|182815.6|182685.6|182728.3|182598.3|63
1741378200000|2025-03-07 20:10:00|182752.1|182622.1|182718.5|182588.5|182861|182664.6|182706.9|182511|96
1741378500000|2025-03-07 20:15:00|182707|182577|182621.9|182491.9|182828|182604.2|182621.9|182486|68
1741378800000|2025-03-07 20:20:00|182633.4|182503.4|182662.1|182532.1|182777|182565.7|182621.4|182410|95
1741379100000|2025-03-07 20:25:00|182649.1|182519.1|182645.7|182515.7|182688.8|182558.8|182622.9|182492.9|39
1741379400000|2025-03-07 20:30:00|182752|182410|182635.2|182505.2|182752|182527.2|182622.6|182403|38
1741379700000|2025-03-07 20:35:00|182743|182401|182646.4|182516.4|182780|182549.3|182646.1|182400|59
1741380000000|2025-03-07 20:40:00|182753|182411|182661.8|182531.8|182768|182531.8|182622.3|182404|62
1741380300000|2025-03-07 20:45:00|182650.6|182520.6|182642.6|182512.6|182766|182523.7|182639.4|182404|53
1741380600000|2025-03-07 20:50:00|182653|182523|182609.3|182479.3|182752|182526.1|182593|182386|65
1741380900000|2025-03-07 20:55:00|182598.1|182468.1|182709|182367|182719|182508.9|182568.8|182365|116
1741381200000|2025-03-07 21:00:00|182708|182366|182665.6|182447.8|182767|182479.7|182584.2|182353|84
1741381500000|2025-03-07 21:05:00|182760|182418|182708|182366|182762|182446.5|182653.1|182365|82
1741381800000|2025-03-07 21:10:00|182707|182365|182623.1|182405.3|182711|182429.5|182611.9|182347|67
1741382100000|2025-03-07 21:15:00|182689|182347|182710|182368|182716|182404|182617.1|182343|78
1741382400000|2025-03-07 21:20:00|182712|182370|182616.7|182398.9|182712|182410|182616.7|182354|88
1741382700000|2025-03-07 21:25:00|182709|182367|182771|182429|182828|182486|182607.5|182358|54
1741383000000|2025-03-07 21:30:00|182808.5|182466.5|182771|182429|182821|182479|182771|182429|6
1741383300000|2025-03-07 21:35:00|182796|182454|182904.2|182774.2|183117.4|182854.2|182796|182454|35
1741383600000|2025-03-07 21:40:00|182920.5|182790.5|182959.7|182829.7|183142.6|182935|182895.3|182661.4|49
1741383900000|2025-03-07 21:45:00|182976.7|182846.7|182762.8|182420.8|182977.3|182846.7|182737.4|182395.4|368
1741384200000|2025-03-07 21:50:00|182771|182429|182746|182404|182771|182429|182746|182404|2
1741554000000|2025-03-09 21:00:00|182623.9|182226.9|182623.9|182226.9|182623.9|182226.9|182623.9|182226.9|1
1741555800000|2025-03-09 21:30:00|182639.1|182242.1|182648.5|182251.5|182648.5|182251.5|182639.1|182242.1|2
1741556400000|2025-03-09 21:40:00|182639.4|182242.4|182639.4|182242.4|182639.4|182242.4|182639.4|182242.4|1
1741556700000|2025-03-09 21:45:00|182650.3|182253.3|183145.7|182748.7|183145.7|182748.7|182650.3|182253.3|5
1741557000000|2025-03-09 21:50:00|183145.8|182748.8|183145.8|182748.8|183145.8|182748.8|183145.8|182748.8|1
1741557300000|2025-03-09 21:55:00|183101.9|182704.9|182950.2|182553.2|183111|182714|182950.2|182553.2|3
1741557900000|2025-03-09 22:05:00|182925.2|182578.2|182925.2|182578.2|182925.2|182578.2|182925.2|182578.2|1
1741558500000|2025-03-09 22:15:00|182827.3|182485.3|182827.3|182485.3|182827.3|182485.3|182827.3|182485.3|1
1741560900000|2025-03-09 22:55:00|182821|182479|182821|182479|182821|182479|182821|182479|1
1741561200000|2025-03-09 23:00:00|182877|182535|182917.5|182575.5|182926.1|182584.1|182871|182529|78
1741561500000|2025-03-09 23:05:00|182919|182577|182888.2|182758.2|183012|182789|182888.2|182549|88
1741561800000|2025-03-09 23:10:00|182972.5|182630.5|182870.6|182740.6|182987|182762.2|182870.3|182621|134
1741562100000|2025-03-09 23:15:00|182960.5|182618.5|182809.5|182467.5|182978.5|182740.6|182697|182460.5|122
1741562400000|2025-03-09 23:20:00|182807.5|182465.5|182706.6|182576.6|182817.5|182591.2|182702.6|182450.5|206
1741562700000|2025-03-09 23:25:00|182706.2|182576.2|182721.1|182591.1|182825.5|182594.8|182705.5|182472.5|126
1741563000000|2025-03-09 23:30:00|182740.6|182610.6|182722.5|182592.5|182828|182610.6|182712.6|182465|85
1741563300000|2025-03-09 23:35:00|182812|182470|182721.3|182591.3|182826.5|182596.2|182710|182463|159
1741563600000|2025-03-09 23:40:00|182711.1|182581.1|182710.5|182580.5|182820|182608.9|182709.7|182469|125
1741563900000|2025-03-09 23:45:00|182802.5|182460.5|182717.4|182587.4|182824|182591.8|182701|182459|121
1741564200000|2025-03-09 23:50:00|182815.5|182473.5|182717.2|182587.2|182972.2|182630.2|182656.5|182314.5|87
1741564500000|2025-03-09 23:55:00|182825|182483|182709.8|182579.8|182825|182594.4|182696.6|182463.5|79
1741564800000|2025-03-10 00:00:00|182714.4|182584.4|182711.9|182581.9|182822.5|182592.2|182697.8|182471.5|67
1741565100000|2025-03-10 00:05:00|182702.8|182572.8|182804.1|182714.1|182877.5|182739.4|182589.6|182459.6|100
1741565400000|2025-03-10 00:10:00|182805|182715|182833|182743|182943|182743|182784.2|182583.5|118
1741565700000|2025-03-10 00:15:00|182945|182603|182786.5|182696.5|182946|182743.4|182786.5|182591|52
1741566000000|2025-03-10 00:20:00|182773.9|182683.9|182772|182682|182909|182692.5|182769|182550|82
1741566300000|2025-03-10 00:25:00|182781.2|182691.2|182865.3|182775.3|182979.5|182780.8|182779.9|182554|60
1741566600000|2025-03-10 00:30:00|182961|182619|182844.2|182754.2|182989|182764.1|182835|182619|64
1741566900000|2025-03-10 00:35:00|182984|182642|182842.1|182712.1|182992|182735.2|182842.1|182607|48
1741567200000|2025-03-10 00:40:00|182833.1|182703.1|182697.9|182607.9|182915|182703.1|182678.6|182462|41
1741567500000|2025-03-10 00:45:00|182708.7|182618.7|182689.8|182599.8|182789|182638.4|182656.6|182445|52
1741567800000|2025-03-10 00:50:00|182696.3|182606.3|182756.2|182626.2|182857|182637|182696.3|182505|64
1741568100000|2025-03-10 00:55:00|182758.8|182628.8|182731.3|182641.3|182807|182641.3|182631.4|182463|53
1741568400000|2025-03-10 01:00:00|182725.2|182635.2|182761|182419|182764|182635.2|182658.6|182367|97
1741568700000|2025-03-10 01:05:00|182762|182420|182730.6|182388.6|182774|182432|182709|182367|108
1741569000000|2025-03-10 01:10:00|182755|182413|182733.6|182391.6|182778|182436|182731.6|182389.6|99
1741569300000|2025-03-10 01:15:00|182743|182401|182802|182460|182819|182477|182699|182357|94
1741569600000|2025-03-10 01:20:00|182800|182458|182809.1|182467.1|182809.9|182467.9|182784|182442|65
1741569900000|2025-03-10 01:25:00|182791|182449|182897.3|182555.3|182913|182571|182784|182442|88
1741570200000|2025-03-10 01:30:00|182889|182547|182684.8|182594.8|182913|182673.2|182673.2|182547|137
1741570500000|2025-03-10 01:35:00|182814|182472|182772|182682|182814|182690.5|182683.7|182472|66
1741570800000|2025-03-10 01:40:00|182765.3|182675.3|182797.2|182707.2|182797.2|182707.2|182760.7|182670.7|43
1741571100000|2025-03-10 01:45:00|182786.4|182696.4|182916.6|182826.6|182930|182832|182761.7|182573|89
1741571400000|2025-03-10 01:50:00|182919.4|182829.4|182876.3|182786.3|182921.3|182831.3|182853.1|182763.1|197
1741571700000|2025-03-10 01:55:00|182889.4|182799.4|182925.4|182835.4|182925.4|182835.4|182849.5|182759.5|106
1741572000000|2025-03-10 02:00:00|182934.1|182844.1|182922.9|182832.9|182954.6|182864.6|182894.9|182804.9|232
1741572300000|2025-03-10 02:05:00|182911.5|182821.5|183005.4|182915.4|183019.6|182929.6|182911.5|182821.5|252
1741572600000|2025-03-10 02:10:00|183008|182918|183092.1|183002.1|183105|183015|182996.7|182906.7|205
1741572900000|2025-03-10 02:15:00|183081.4|182991.4|183122.1|182992.1|183218|183024.3|183075.7|182871|71
1741573200000|2025-03-10 02:20:00|183114.3|182984.3|183094.7|183004.7|183123.3|183033.3|183076.3|182974.5|163
1741573500000|2025-03-10 02:25:00|183102.9|183012.9|183094.4|183004.4|183105.9|183015.9|183074.6|182984.6|91
1741573800000|2025-03-10 02:30:00|183084.7|182994.7|183011.9|182921.9|183109.2|183019.2|183010.1|182920.1|158
1741574100000|2025-03-10 02:35:00|183022.2|182932.2|183090|183000|183145|183005.7|183009.6|182799|139
1741574400000|2025-03-10 02:40:00|183078.2|182988.2|183166.3|183076.3|183170.8|183080.8|183061.7|182971.7|137
1741574700000|2025-03-10 02:45:00|183168.6|183078.6|183309.1|183219.1|183447|183220|183158.1|183068.1|126
1741575000000|2025-03-10 02:50:00|183440|183098|183284|183194|183445|183222.3|183280.6|183091|112
1741575300000|2025-03-10 02:55:00|183291.9|183201.9|183463.8|183373.8|183502.8|183390.5|183291.4|183201.4|85
1741575600000|2025-03-10 03:00:00|183471.1|183381.1|183457.2|183367.2|183611|183394.3|183433.4|183269|117
1741575900000|2025-03-10 03:05:00|183450.8|183360.8|183445.3|183355.3|183549|183372.6|183423.8|183206|294
1741576200000|2025-03-10 03:10:00|183438.5|183348.5|183475.8|183385.8|183601|183386.8|183435|183249|130
1741576500000|2025-03-10 03:15:00|183469.2|183379.2|183406.8|183316.8|183544|183392.2|183394.8|183190|70
1741576800000|2025-03-10 03:20:00|183414.4|183324.4|183470.6|183380.6|183600|183391|183402.6|183252|97
1741577100000|2025-03-10 03:25:00|183606|183264|183472.8|183382.8|183616|183384.9|183411.8|183259|68
1741577400000|2025-03-10 03:30:00|183460.5|183370.5|183459.7|183369.7|183606|183384|183427.3|183245|35
1741577700000|2025-03-10 03:35:00|183472.8|183382.8|183436.1|183346.1|183475.7|183385.7|183404.7|183314.7|62
1741578000000|2025-03-10 03:40:00|183447.7|183357.7|183414.6|183284.6|183465.2|183375.2|183414.6|183284.6|71
1741578300000|2025-03-10 03:45:00|183529|183187|183374.9|183284.9|183534|183287.5|183374.9|183174|56
1741578600000|2025-03-10 03:50:00|183389.3|183299.3|183399.1|183309.1|183529|183309.2|183373.2|183186|55
1741578900000|2025-03-10 03:55:00|183391.5|183301.5|183502.1|183412.1|183522.7|183432.7|183391.5|183301.5|58
1741579200000|2025-03-10 04:00:00|183518.1|183388.1|183447.9|183357.9|183618|183413.7|183420.4|183266|59
1741579500000|2025-03-10 04:05:00|183455.4|183365.4|183401.1|183311.1|183581|183377.4|183401.1|183227.5|41
1741579800000|2025-03-10 04:10:00|183408.7|183318.7|183514|183172|183514|183318.7|183378.3|183165|61
1741580100000|2025-03-10 04:15:00|183381.9|183291.9|183384.5|183294.5|183512.5|183299.6|183367.1|183153.5|32
1741580400000|2025-03-10 04:20:00|183373.3|183283.3|183346.1|183256.1|183390.3|183300.3|183327.6|183237.6|94
1741580700000|2025-03-10 04:25:00|183333.8|183243.8|183320.1|183230.1|183348.2|183258.2|183302|183212|90
1741581000000|2025-03-10 04:30:00|183320.3|183230.3|183338.6|183248.6|183346.5|183256.5|183285.7|183195.7|210
1741581300000|2025-03-10 04:35:00|183340.1|183250.1|183382.2|183292.2|183414.9|183324.9|183327.6|183237.6|272
1741581600000|2025-03-10 04:40:00|183383|183293|183339.4|183249.4|183463.5|183301.4|183313.9|183111.5|185
1741581900000|2025-03-10 04:45:00|183337.3|183247.3|183321.6|183231.6|183418.2|183288.2|183276.7|183146.7|50
1741582200000|2025-03-10 04:50:00|183446|183104|183405.7|183315.7|183452.5|183319.8|183316.2|183103.5|87
1741582500000|2025-03-10 04:55:00|183414.4|183324.4|183412|183322|183544.5|183354.4|183389.5|183167.5|69
1741582800000|2025-03-10 05:00:00|183439.6|183349.6|183474.1|183384.1|183474.8|183384.8|183393.1|183303.1|107
1741583100000|2025-03-10 05:05:00|183480.4|183390.4|183476.3|183386.3|183594|183418.6|183453.5|183252|99
1741583400000|2025-03-10 05:10:00|183469.1|183379.1|183455.6|183365.6|183482.2|183392.2|183408|183318|236
1741583700000|2025-03-10 05:15:00|183585|183243|183491.5|183401.5|183585|183418.6|183437|183243|156
1741584000000|2025-03-10 05:20:00|183498.5|183408.5|183609.2|183269.5|183631|183420.6|183483.2|183253|113
1741584300000|2025-03-10 05:25:00|183618.5|183276.5|183610.5|183268.5|183618.5|183276.5|183584.5|183242.5|71
1741584600000|2025-03-10 05:30:00|183608|183266|183471.4|183341.4|183617.5|183369.4|183470|183228.5|73
1741584900000|2025-03-10 05:35:00|183456.3|183326.3|183340.8|183210.8|183496.5|183337|183323.9|183154.5|44
1741585200000|2025-03-10 05:40:00|183445|183103|183314.9|183184.9|183455.5|183215.5|183301.4|183097|165
1741585500000|2025-03-10 05:45:00|183319.7|183189.7|183346.1|183256.1|183346.1|183256.1|183280.5|183168.6|202
1741585800000|2025-03-10 05:50:00|183337.3|183247.3|183448.1|183154.4|183496.5|183284.9|183332.8|183144|49
1741586100000|2025-03-10 05:55:00|183471.1|183177.4|183411.5|183069.5|183509|183177.8|183378.4|183064|107
1741586400000|2025-03-10 06:00:00|183405|183063|183158.3|183068.3|183405.5|183171.4|183134.6|183044.6|498
1741586700000|2025-03-10 06:05:00|183150.7|183060.7|182984.2|182854.2|183227.8|183070.1|182968.6|182750|159
1741587000000|2025-03-10 06:10:00|182976.2|182846.2|182963|182873|182987.3|182894|182924.8|182834.8|491
1741587300000|2025-03-10 06:15:00|182961.1|182871.1|182906.4|182776.4|182996.5|182876.6|182865.5|182628|177
1741587600000|2025-03-10 06:20:00|182913.2|182783.2|182924.2|182834.2|182933.2|182843.2|182839.3|182749.3|323
1741587900000|2025-03-10 06:25:00|182932.2|182842.2|182879.9|182789.9|183035|182844|182871.4|182682.5|450
1741588200000|2025-03-10 06:30:00|182887.4|182797.4|182915|182825|183013|182845.4|182873|182664.5|136
1741588500000|2025-03-10 06:35:00|182914.8|182824.8|182925.9|182835.9|183011.5|182854.2|182875.3|182665.5|93
1741588800000|2025-03-10 06:40:00|182938.9|182848.9|182982.3|182892.3|183006.6|182916.6|182921.7|182831.7|247
1741589100000|2025-03-10 06:45:00|182955.1|182865.1|183015|182925|183137|182926.3|182888.9|182794|171
1741589400000|2025-03-10 06:50:00|183034.8|182944.8|183271|182929|183277|183055.4|183014.6|182904.7|107
1741589700000|2025-03-10 06:55:00|183274|182932|183218.1|183088.1|183286|183110.7|183164.5|182928|122
1741590000000|2025-03-10 07:00:00|183232.2|183102.2|183023.8|182933.8|183335|183137.8|183007.2|182917.2|130
1741590300000|2025-03-10 07:05:00|183030.7|182940.7|183062.7|182972.7|183155|182988.2|182967.7|182813|111
1741590600000|2025-03-10 07:10:00|183056.6|182966.6|182954.2|182864.2|183060.6|182970.6|182910.6|182820.6|277
1741590900000|2025-03-10 07:15:00|182950|182860|182905.9|182815.9|182999.1|182909.1|182871.6|182781.6|437
1741591200000|2025-03-10 07:20:00|182909.2|182819.2|182943.3|182853.3|183004.6|182914.6|182865.3|182775.3|415
1741591500000|2025-03-10 07:25:00|182947.5|182857.5|182868.9|182778.9|182957.1|182867.1|182860.6|182770.6|225
1741591800000|2025-03-10 07:30:00|182874.8|182784.8|182658.9|182568.9|182892.7|182802.7|182625.5|182535.5|343
1741592100000|2025-03-10 07:35:00|182793.5|182451.5|182563.3|182433.3|182797.5|182578.2|182481.7|182351.7|122
1741592400000|2025-03-10 07:40:00|182572.6|182442.6|182649.6|182559.6|182737.7|182647.7|182537.1|182442.6|239
1741592700000|2025-03-10 07:45:00|182646.2|182556.2|182962.6|182872.6|182988.5|182898.5|182641.9|182532.8|223
1741593000000|2025-03-10 07:50:00|182969.8|182879.8|182906.6|182816.6|183030|182902.9|182897.2|182704|155
1741593300000|2025-03-10 07:55:00|182910.4|182820.4|182950.2|182860.2|183052.6|182962.6|182899.8|182699.5|173
1741593600000|2025-03-10 08:00:00|182945.1|182855.1|182832.7|182742.7|183046.5|182889.3|182816.1|182701|271
1741593900000|2025-03-10 08:05:00|182838.2|182748.2|182907.1|182817.1|182972|182882|182821.7|182731.7|446
1741594200000|2025-03-10 08:10:00|182899.8|182809.8|183157.3|183027.3|183185|183095|182899.8|182809.8|394
1741594500000|2025-03-10 08:15:00|183167.2|183037.2|183312.9|183222.9|183366.1|183276.1|183133.8|183003.8|314
1741594800000|2025-03-10 08:20:00|183308|183218|183272.5|183182.5|183312|183222|183207.9|183109|400
1741595100000|2025-03-10 08:25:00|183271.6|183181.6|183084.3|182994.3|183281.5|183181.6|183071.7|182981.7|490
1741595400000|2025-03-10 08:30:00|183088.1|182998.1|183055.1|182965.1|183096.4|183006.4|182978.1|182888.1|367
1741595700000|2025-03-10 08:35:00|183049.5|182959.5|183069.9|182979.9|183139.3|183049.3|182994.2|182904.2|271
1741596000000|2025-03-10 08:40:00|183065.7|182975.7|183091.3|182961.3|183180.3|183090.3|183050|182960|132
1741596300000|2025-03-10 08:45:00|183105|182975|183170.4|183040.4|183202.3|183072.3|183075.2|182964.5|88
1741596600000|2025-03-10 08:50:00|183168.1|183038.1|183454.7|183243.5|183455.1|183271.5|183057.9|182967.9|253
1741596900000|2025-03-10 08:55:00|183438.6|183227.4|183376.5|183286.5|183505.5|183358.4|183332.2|183211.3|199
1741597200000|2025-03-10 09:00:00|183380.4|183290.4|183253.1|183163.1|183401.8|183311.8|183245.7|183155.7|373
1741597500000|2025-03-10 09:05:00|183248.6|183158.6|183382.8|183292.8|183423.1|183333.1|183248.6|183158.6|312
1741597800000|2025-03-10 09:10:00|183387.1|183297.1|183353.2|183263.2|183394.1|183304.1|183340.7|183250.7|208
1741598100000|2025-03-10 09:15:00|183349.3|183259.3|183228.3|182990.7|183357.9|183267.9|183101.6|182990.7|413
1741598400000|2025-03-10 09:20:00|183150.3|183060.3|183091|183001|183181.5|183085.7|183043.9|182953.9|521
1741598700000|2025-03-10 09:25:00|183083.3|182993.3|183109.3|183019.3|183117.6|183027.6|182942|182852|271
1741599000000|2025-03-10 09:30:00|183117|183027|183241.6|183151.6|183247.2|183157.2|183094|183004|200
1741599300000|2025-03-10 09:35:00|183245.5|183155.5|183192.7|183102.7|183245.5|183155.5|183086.3|182996.3|210
1741599600000|2025-03-10 09:40:00|183197.1|183107.1|183166.5|183076.5|183233|183143|183119.2|183022.9|235
1741599900000|2025-03-10 09:45:00|183166|183076|182928.2|182838.2|183172.3|183082.3|182845.6|182735.5|166
1741600200000|2025-03-10 09:50:00|182929.6|182839.6|182926.5|182836.5|182974.7|182884.7|182892.7|182802.7|350
1741600500000|2025-03-10 09:55:00|182922.7|182832.7|182936.6|182846.6|182978.5|182888.5|182853.3|182763.3|323
1741600800000|2025-03-10 10:00:00|182931.5|182841.5|182998.9|182868.9|183085.5|182963.5|182822.6|182732.6|341
1741601100000|2025-03-10 10:05:00|183006.7|182876.7|183009.3|182919.3|183038.4|182934.1|182928.3|182838.3|226
1741601400000|2025-03-10 10:10:00|183004.2|182914.2|182908.5|182818.5|183020|182930|182895.7|182805.7|274
1741601700000|2025-03-10 10:15:00|182911.4|182821.4|183039.4|182949.4|183064.5|182974.5|182911.2|182821.2|295
1741602000000|2025-03-10 10:20:00|183043.6|182953.6|182974.2|182884.2|183057.6|182967.6|182960.5|182870.5|210
1741602300000|2025-03-10 10:25:00|182977.1|182887.1|182883|182793|182981.6|182891.6|182863.9|182773.9|263
1741602600000|2025-03-10 10:30:00|182887.3|182797.3|182907.5|182817.5|182934|182844|182845|182755|175
1741602900000|2025-03-10 10:35:00|182902.9|182812.9|182915.7|182825.7|183006.3|182916.3|182889.5|182799.5|128
1741603200000|2025-03-10 10:40:00|182919.7|182829.7|183062.7|182932.7|183074|182944|182919.7|182829.7|140
1741603500000|2025-03-10 10:45:00|183051.5|182921.5|182984.7|182894.7|183066.8|182936.8|182930.4|182808.8|165
1741603800000|2025-03-10 10:50:00|182979.6|182889.6|182937.9|182847.9|182991.9|182901.9|182906|182816|198
1741604100000|2025-03-10 10:55:00|182933.7|182843.7|182920.4|182830.4|182980.8|182890.8|182900.3|182810.3|251
1741604400000|2025-03-10 11:00:00|182914.7|182824.7|183163.8|183073.8|183200.2|183110.2|182877.3|182787.3|328
1741604700000|2025-03-10 11:05:00|183154.3|183064.3|183060.9|182970.9|183233.2|183143.2|183051.9|182961.9|773
1741605000000|2025-03-10 11:10:00|183056.6|182966.6|183029.7|182939.7|183090.3|183000.3|182975.1|182885.1|634
1741605300000|2025-03-10 11:15:00|183035.7|182945.7|182927.9|182797.9|183067.7|182977.7|182875.8|182756.7|571
1741605600000|2025-03-10 11:20:00|182904.9|182814.9|182896.7|182806.7|183042|182870.5|182885.3|182740|180
1741605900000|2025-03-10 11:25:00|182892.6|182802.6|182883.7|182753.7|183033|182879.2|182842.7|182730|196
1741606200000|2025-03-10 11:30:00|182870.8|182740.8|182688.6|182598.6|182882.5|182783|182610.1|182520.1|306
1741606500000|2025-03-10 11:35:00|182682.2|182592.2|182787.9|182697.9|182787.9|182697.9|182634.7|182544.7|177
1741606800000|2025-03-10 11:40:00|182784|182694|182743.6|182653.6|182804.1|182714.1|182696.6|182606.6|160
1741607100000|2025-03-10 11:45:00|182747.4|182657.4|182699.1|182609.1|182880|182699.3|182692.9|182576|123
1741607400000|2025-03-10 11:50:00|182694.4|182604.4|182528.6|182438.6|182729.7|182639.7|182499.5|182409.5|185
1741607700000|2025-03-10 11:55:00|182533|182443|182574.9|182444.9|182675|182485|182505.3|182358|98
1741608000000|2025-03-10 12:00:00|182585|182455|182547.4|182457.4|182607.1|182517.1|182425.2|182335.2|278
1741608300000|2025-03-10 12:05:00|182552.6|182462.6|182544.7|182414.7|182568.2|182474.2|182437.4|182347.4|191
1741608600000|2025-03-10 12:10:00|182555.6|182425.6|182532.9|182442.9|182620.1|182490.1|182518.4|182425.6|107
1741608900000|2025-03-10 12:15:00|182540|182450|182617.1|182527.1|182645.8|182555.8|182492.3|182402.3|410
1741609200000|2025-03-10 12:20:00|182621.1|182531.1|182487.5|182397.5|182624.4|182534.4|182486|182396|415
1741609500000|2025-03-10 12:25:00|182496.2|182406.2|182465.6|182375.6|182524|182434|182444.8|182354.8|493
1741609800000|2025-03-10 12:30:00|182459.7|182369.7|182516.2|182426.2|182534.6|182444.6|182454.8|182364.8|193
1741610100000|2025-03-10 12:35:00|182521.1|182431.1|182494.3|182404.3|182627|182439|182455.8|182284|249
1741610400000|2025-03-10 12:40:00|182486.3|182396.3|182371.6|182281.6|182522.1|182432.1|182356.7|182266.7|406
1741610700000|2025-03-10 12:45:00|182376|182286|182462.8|182372.8|182477.4|182387.4|182352.2|182262.2|428
1741611000000|2025-03-10 12:50:00|182473.7|182383.7|182465.3|182375.3|182487.6|182391.6|182437.9|182347.9|238
1741611300000|2025-03-10 12:55:00|182462.2|182372.2|182520.3|182430.3|182554.8|182464.8|182434.2|182344.2|363
1741611600000|2025-03-10 13:00:00|182522.1|182432.1|182566.6|182476.6|182594.2|182504.2|182456.4|182366.4|443
1741611900000|2025-03-10 13:05:00|182566.7|182476.7|182462|182372|182579.6|182489.6|182450.1|182360.1|347
1741612200000|2025-03-10 13:10:00|182461.3|182371.3|182326.9|182236.9|182465.9|182375.9|182289.5|182199.5|475
1741612500000|2025-03-10 13:15:00|182323.3|182233.3|182386.5|182296.5|182414|182296.5|182299.7|182108|170
1741612800000|2025-03-10 13:20:00|182378.9|182288.9|182351.9|182261.9|182403.7|182313.7|182348.9|182258.9|142
1741613100000|2025-03-10 13:25:00|182360.3|182270.3|182427.1|182337.1|182449.5|182359.5|182352.7|182262.7|367
1741613400000|2025-03-10 13:30:00|182430.7|182340.7|182496.8|182406.8|182509.8|182419.8|182417.9|182327.9|305
1741613700000|2025-03-10 13:35:00|182493.3|182403.3|182500.6|182410.6|182529.8|182439.8|182458.1|182348.7|229
1741614000000|2025-03-10 13:40:00|182494.8|182404.8|182426.7|182336.7|182501.5|182411.5|182400.4|182310.4|267
1741614300000|2025-03-10 13:45:00|182429.9|182339.9|182577.6|182487.6|182593.4|182503.4|182424.8|182334.8|451
1741614600000|2025-03-10 13:50:00|182574.1|182484.1|182616|182526|182629.7|182539.7|182555.4|182465.4|259
1741614900000|2025-03-10 13:55:00|182611.7|182521.7|182593.2|182503.2|182614.8|182524.8|182547.3|182457.3|393
1741615200000|2025-03-10 14:00:00|182597.3|182507.3|182710.2|182580.2|182710.2|182580.2|182596.8|182486.9|169
1741615500000|2025-03-10 14:05:00|182698.4|182568.4|182613.9|182523.9|182716.5|182586.5|182548.5|182458.5|252
1741615800000|2025-03-10 14:10:00|182610.5|182520.5|182505|182415|182636.9|182546.9|182441.3|182351.3|524
1741616100000|2025-03-10 14:15:00|182511.9|182421.9|182484.6|182394.6|182656.4|182526.4|182458.7|182328|266
1741616400000|2025-03-10 14:20:00|182477.7|182387.7|182476.7|182386.7|182637.3|182547.3|182444.2|182354.2|389
1741616700000|2025-03-10 14:25:00|182518.4|182388.4|182543.3|182453.3|182561.8|182471.8|182449.7|182359.7|225
1741617000000|2025-03-10 14:30:00|182537.2|182447.2|182606.8|182516.8|182622.2|182532.2|182518.2|182428.2|103
1741617300000|2025-03-10 14:35:00|182610.9|182520.9|182567.1|182437.1|182672.4|182582.4|182535.9|182396.9|362
1741617600000|2025-03-10 14:40:00|182579.3|182449.3|182522|182432|182678.5|182453.1|182509.7|182328|81
1741617900000|2025-03-10 14:45:00|182516.7|182426.7|182494|182404|182603.6|182513.6|182463.1|182373.1|323
1741618200000|2025-03-10 14:50:00|182499.8|182409.8|182588.6|182498.6|182602.4|182512.4|182482.9|182392.9|314
1741618500000|2025-03-10 14:55:00|182585.1|182495.1|182644.5|182554.5|182654.7|182564.7|182548.8|182458.8|685
1741618800000|2025-03-10 15:00:00|182637.1|182547.1|182729.4|182639.4|182735.2|182645.2|182610.8|182520.8|400
1741619100000|2025-03-10 15:05:00|182725.5|182635.5|182912.7|182822.7|182940|182833.6|182696|182606|421
1741619400000|2025-03-10 15:10:00|182904.7|182814.7|182784.9|182694.9|182914.5|182824.5|182714.6|182584.6|322
1741619700000|2025-03-10 15:15:00|182784.1|182694.1|182842.4|182752.4|182874.6|182784.6|182765.1|182675.1|192
1741620000000|2025-03-10 15:20:00|182827.9|182737.9|182704.2|182614.2|182861.9|182771.9|182683.3|182593.3|220
1741620300000|2025-03-10 15:25:00|182710.7|182620.7|182638.6|182548.6|182722.2|182632.2|182637|182547|613
1741620600000|2025-03-10 15:30:00|182646.4|182556.4|182728|182638|182746.9|182656.9|182624.1|182534.1|200
1741620900000|2025-03-10 15:35:00|182724.2|182634.2|182897.4|182807.4|182931|182814.7|182716.6|182626.6|124
1741621200000|2025-03-10 15:40:00|182891.5|182801.5|182921.2|182831.2|182952.1|182862.1|182873|182783|134
1741621500000|2025-03-10 15:45:00|182927.4|182837.4|182987.5|182897.5|183018.7|182928.7|182918.7|182828.7|133
1741621800000|2025-03-10 15:50:00|182993|182903|182950.8|182860.8|182996.2|182906.2|182947.6|182857.6|117
1741622100000|2025-03-10 15:55:00|182957.8|182867.8|182976.4|182886.4|183013|182923|182945.4|182855.4|128
1741622400000|2025-03-10 16:00:00|182988.7|182898.7|182993.4|182903.4|183111|182910.8|182951|182776|282
1741622700000|2025-03-10 16:05:00|182985.2|182895.2|183012.6|182922.6|183148|182939.7|182958.9|182805|95
1741623000000|2025-03-10 16:10:00|183020.8|182930.8|183002.9|182912.9|183034.8|182944.8|182953.3|182863.3|158
1741623300000|2025-03-10 16:15:00|182995.8|182905.8|183102|183012|183125.5|183035.5|182980.6|182890.6|377
1741623600000|2025-03-10 16:20:00|183094.9|183004.9|183046.3|182956.3|183108.6|183018.6|183032.8|182942.8|215
1741623900000|2025-03-10 16:25:00|183039.3|182949.3|183090.9|183000.9|183127.7|183037.7|183024.1|182934.1|151
1741624200000|2025-03-10 16:30:00|183081.8|182991.8|183080.8|182990.8|183105|183015|183047.1|182957.1|189
1741624500000|2025-03-10 16:35:00|183072.5|182982.5|183123.4|183033.4|183159.1|183069.1|183062.4|182972.4|99
1741624800000|2025-03-10 16:40:00|183116.2|183026.2|183218.6|183128.6|183346|183139.4|183112.3|183004|284
1741625100000|2025-03-10 16:45:00|183225.8|183135.8|183268|183178|183275.5|183185.5|183224.9|183134.9|180
1741625400000|2025-03-10 16:50:00|183421|183079|183393.6|183303.6|183562|183373.4|183284.8|183079|256
1741625700000|2025-03-10 16:55:00|183385.5|183295.5|183242.4|183152.4|183426.3|183336.3|183219.2|183129.2|250
1741626000000|2025-03-10 17:00:00|183235.3|183145.3|183263.4|183173.4|183323.5|183233.5|183228.2|183138.2|194
1741626300000|2025-03-10 17:05:00|183256|183166|183046.4|182956.4|183256|183166|183018.2|182843|75
1741626600000|2025-03-10 17:10:00|183056.1|182966.1|182981|182891|183204|182994|182981|182840|62
1741626900000|2025-03-10 17:15:00|182958.3|182868.3|183098.7|183008.7|183113.4|183023.4|182950.2|182860.2|198
1741627200000|2025-03-10 17:20:00|183090.6|183000.6|182981.3|182891.3|183189.5|183025.6|182971.6|182821|123
1741627500000|2025-03-10 17:25:00|182988.4|182898.4|183040.5|182950.5|183180.5|182987.6|182988.4|182832.5|123
1741627800000|2025-03-10 17:30:00|183031.3|182941.3|183022.5|182932.5|183077.6|182987.6|183002.1|182912.1|117
1741628100000|2025-03-10 17:35:00|183015.6|182925.6|183025.6|182935.6|183037.9|182947.9|182991.5|182901.5|68
1741628400000|2025-03-10 17:40:00|183033.4|182943.4|183070.4|182980.4|183155.5|182991.5|183017.6|182806.5|94
1741628700000|2025-03-10 17:45:00|183077.5|182987.5|183178|183088|183195|183105|183038.6|182948.6|211
1741629000000|2025-03-10 17:50:00|183185.9|183095.9|183280.8|183190.8|183291.8|183201.8|183177|183087|201
1741629300000|2025-03-10 17:55:00|183289.5|183199.5|183332.9|183242.9|183448|183252.3|183274.9|183077|110
1741629600000|2025-03-10 18:00:00|183340.1|183250.1|183501|183411|183552.2|183462.2|183329.9|183239.9|137
1741629900000|2025-03-10 18:05:00|183492.9|183402.9|183499.6|183409.6|183619|183424.7|183478.5|183275.5|92
1741630200000|2025-03-10 18:10:00|183487.1|183397.1|183514.5|183424.5|183532.4|183442.4|183330.9|183240.9|362
1741630500000|2025-03-10 18:15:00|183523|183433|183587|183497|183587|183497|183512.7|183422.7|91
1741630800000|2025-03-10 18:20:00|183579.9|183489.9|183569.8|183479.8|183587.1|183497.1|183552.2|183462.2|101
1741631100000|2025-03-10 18:25:00|183562.1|183472.1|183578.1|183488.1|183699|183584.9|183562.1|183353|74
1741631400000|2025-03-10 18:30:00|183706|183364|183556.9|183466.9|183706|183489|183550.4|183349|56
1741631700000|2025-03-10 18:35:00|183567.3|183477.3|183623.5|183281.5|183695|183485.1|183506.7|183279|72
1741632000000|2025-03-10 18:40:00|183626|183284|183589.3|183499.3|183673|183513.8|183509|183281|124
1741632300000|2025-03-10 18:45:00|183596.5|183506.5|183578.3|183488.3|183598.5|183508.5|183556.9|183466.9|156
1741632600000|2025-03-10 18:50:00|183587|183497|183585.9|183495.9|183595.2|183505.2|183506.9|183416.9|262
1741632900000|2025-03-10 18:55:00|183578.7|183488.7|183434.1|183344.1|183601.9|183511.9|183418.1|183328.1|258
1741633200000|2025-03-10 19:00:00|183442.8|183352.8|183509|183379|183620|183449.5|183442.8|183269|98
1741633500000|2025-03-10 19:05:00|183614|183272|183602.7|183472.7|183694|183473.8|183507.9|183272|71
1741633800000|2025-03-10 19:10:00|183643.2|183513.2|183704.9|183574.9|183766.2|183636.2|183631.8|183501.8|98
1741634100000|2025-03-10 19:15:00|183715.4|183585.4|183506.4|183376.4|183727.5|183597.5|183506.3|183376.3|150
1741634400000|2025-03-10 19:20:00|183519.6|183389.6|183447.5|183317.5|183569|183398.6|183430.9|183226|91
1741634700000|2025-03-10 19:25:00|183437|183307|183427.3|183297.3|183531|183329.3|183355.1|183185|115
1741635000000|2025-03-10 19:30:00|183416.8|183286.8|183393.4|183263.4|183425.2|183295.2|183347|183217|72
1741635300000|2025-03-10 19:35:00|183382.9|183252.9|183457.6|183327.6|183568|183338|183375.3|183220|60
1741635600000|2025-03-10 19:40:00|183471.4|183341.4|183506.8|183376.8|183547|183382.7|183422|183189|53
1741635900000|2025-03-10 19:45:00|183495.4|183365.4|183687.4|183557.4|183870.5|183624|183495.4|183246|72
1741636200000|2025-03-10 19:50:00|183687.5|183557.5|183604.7|183474.7|183775|183580.7|183604.7|183429.5|93
1741636500000|2025-03-10 19:55:00|183718|183376|183440.2|183350.2|183719|183550.7|183431.3|183341.3|299
1741636800000|2025-03-10 20:00:00|183446|183356|183371.9|183241.9|183507.5|183370.5|183288.9|183113.2|176
1741637100000|2025-03-10 20:05:00|183482.5|183140.5|183367.7|183237.7|183483.5|183243.6|183359.8|183120|62
1741637400000|2025-03-10 20:10:00|183473.5|183131.5|183384.4|183254.4|183496.5|183255.5|183364.2|183126|89
1741637700000|2025-03-10 20:15:00|183395.2|183265.2|183443.2|183313.2|183538|183313.2|183395.2|183170|84
1741638000000|2025-03-10 20:20:00|183533.5|183191.5|183554|183212|183566|183326.7|183454.4|183191.5|55
1741638300000|2025-03-10 20:25:00|183555|183213|183630|183288|183630|183408.2|183456|183213|40
1741638600000|2025-03-10 20:30:00|183632|183290|183534.4|183404.4|183642|183408.8|183531.2|183281|64
1741638900000|2025-03-10 20:35:00|183644|183302|183529.8|183399.8|183645|183402.3|183514.9|183262.5|60
1741639200000|2025-03-10 20:40:00|183518.2|183388.2|183537|183195|183620|183414.6|183353|183011|280
1741639500000|2025-03-10 20:45:00|183429.9|183299.9|183635.7|183293.7|183756.2|183414.2|183226.6|182998.4|803
1741639800000|2025-03-10 20:50:00|183570.3|183228.3|183537|183195|183714.1|183413|183300.3|182958.3|880
1741640100000|2025-03-10 20:55:00|183544|183202|183749|183407|183814|183472|183296|182954|303
1741644000000|2025-03-10 22:00:00|183404.1|183062.1|183404.1|183062.1|183404.1|183062.1|183404.1|183062.1|1
1741644300000|2025-03-10 22:05:00|183448|183106|183498|183156|183498|183156|183448|183106|3
1741644600000|2025-03-10 22:10:00|183459.1|183117.1|183459.1|183117.1|183459.1|183117.1|183459.1|183117.1|1
1741644900000|2025-03-10 22:15:00|183547.4|183205.4|183451|183109|183548.6|183206.6|183451|183109|3
1741645200000|2025-03-10 22:20:00|183451.1|183109.1|183501.4|183159.4|183526|183184|183446|183104|4
1741647300000|2025-03-10 22:55:00|183497|183155|183506.5|183164.5|183506.5|183164.5|183497|183155|2
1741647600000|2025-03-10 23:00:00|183490.6|183148.6|183561.7|183431.7|183862|183520|183490.6|183148.6|104
1741647900000|2025-03-10 23:05:00|183566.1|183436.1|183538|183408|183603.6|183473.6|183514.1|183346.1|373
1741648200000|2025-03-10 23:10:00|183553.5|183423.5|183537.9|183407.9|183643|183438.6|183505.1|183301|176
1741648500000|2025-03-10 23:15:00|183534.1|183404.1|183530.8|183400.8|183547.2|183417.2|183508.4|183378.4|117
1741648800000|2025-03-10 23:20:00|183522.2|183392.2|183524.1|183394.1|183629|183421|183519.5|183279|83
1741649100000|2025-03-10 23:25:00|183625|183283|183524.5|183394.5|183639.5|183420.1|183519.6|183278.5|47
1741649400000|2025-03-10 23:30:00|183630.5|183288.5|183537.9|183407.9|183644|183407.9|183531.4|183284|60
1741649700000|2025-03-10 23:35:00|183647|183305|183648.5|183306.5|183652|183428.9|183510.7|183293.5|94
1741650000000|2025-03-10 23:40:00|183650|183308|183586.5|183244.5|183657.5|183431.1|183454.6|183243|45
1741650300000|2025-03-10 23:45:00|183585.5|183243.5|183422.1|183332.1|183594|183380.3|183407.4|183225.5|46
1741650600000|2025-03-10 23:50:00|183432.9|183342.9|183431.6|183341.6|183574|183359.5|183418.2|183212.5|40
1741650900000|2025-03-10 23:55:00|183440.5|183350.5|183583.9|183241.9|183583.9|183367.4|183434.2|183220.5|43
1741651200000|2025-03-11 00:00:00|183573|183231|183464|183122|183591|183249|183462|183120|115
1741651500000|2025-03-11 00:05:00|183467|183125|183508.9|183176.4|183519.5|183177.5|183463|183121|94
1741651800000|2025-03-11 00:10:00|183508.5|183166.5|183496.6|183175.1|183573.5|183231.5|183468|183126|113
1741652100000|2025-03-11 00:15:00|183498|183156|183468.5|183126.5|183519.5|183214|183419.3|183121.5|58
1741652400000|2025-03-11 00:20:00|183467.5|183125.5|183467.5|183125.5|183500.5|183261.5|183377.6|183117.5|74
1741652700000|2025-03-11 00:25:00|183468.5|183126.5|183403.5|183061.5|183473.5|183270.7|183346.9|183054.2|63
1741653000000|2025-03-11 00:30:00|183400.5|183058.5|183438|183096|183450|183108|183396.5|183054.5|80
1741653300000|2025-03-11 00:35:00|183439|183097|183296.9|183206.9|183457|183206.9|183296.9|183062|66
1741653600000|2025-03-11 00:40:00|183419.5|183077.5|183466.5|183124.5|183480.5|183254.2|183282.6|183068|76
1741653900000|2025-03-11 00:45:00|183332.7|183242.7|183444.3|183354.3|183585.5|183362.5|183325.4|183111.5|53
1741654200000|2025-03-11 00:50:00|183453.5|183363.5|183447.7|183357.7|183590|183395|183440.3|183229.5|77
1741654500000|2025-03-11 00:55:00|183579|183237|183256.4|183166.4|183580|183355.6|183256.4|183166.4|60
1741654800000|2025-03-11 01:00:00|183380|183038|183368.6|183278.6|183498.5|183278.6|183250.1|183016|74
1741655100000|2025-03-11 01:05:00|183486.5|183144.5|183528.9|183438.9|183565.5|183438.9|183369.3|183136|89
1741655400000|2025-03-11 01:10:00|183651|183309|183536.1|183406.1|183654.5|183431.4|183499.6|183287|63
1741655700000|2025-03-11 01:15:00|183635|183293|183476.6|183386.6|183657|183447.2|183467.3|183247|63
1741656000000|2025-03-11 01:20:00|183468.6|183378.6|183475.7|183385.7|183604|183395.5|183454.8|183252|55
1741656300000|2025-03-11 01:25:00|183482|183392|183481.1|183391.1|183611|183435.7|183469.2|183263|56
1741656600000|2025-03-11 01:30:00|183480.1|183390.1|183505|183415|183622|183464|183457.8|183268|66
1741656900000|2025-03-11 01:35:00|183512.6|183422.6|183481.6|183391.6|183642|183423.8|183468|183298|57
1741657200000|2025-03-11 01:40:00|183481.1|183391.1|183274.3|183184.3|183483.7|183393.7|183262.6|183172.6|233
1741657500000|2025-03-11 01:45:00|183281.2|183191.2|183279.2|183189.2|183410|183243.2|183261.7|183058|153
1741657800000|2025-03-11 01:50:00|183280.4|183190.4|183241.2|183151.2|183288.3|183198.3|183203.5|183113.5|96
1741658100000|2025-03-11 01:55:00|183232.7|183142.7|183205|183115|183253.3|183163.3|183191.9|183101.9|104
1741658400000|2025-03-11 02:00:00|183195.7|183105.7|183189.6|183099.6|183363|183159.5|183178.1|183010|113
1741658700000|2025-03-11 02:05:00|183182.2|183092.2|183162.2|183072.2|183354|183132.8|183150.2|183007|144
1741659000000|2025-03-11 02:10:00|183152.5|183062.5|183162.3|183032.3|183227.1|183089.8|183086.9|182848|150
1741659300000|2025-03-11 02:15:00|183160.3|183030.3|183114.9|182984.9|183277.5|183058.3|183114.9|182912|106
1741659600000|2025-03-11 02:20:00|183115.5|182985.5|183114.1|182984.1|183225|183000|183088.3|182854|100
1741659900000|2025-03-11 02:25:00|183203|182861|183232|182890|183236|183024.4|183096.6|182855|55
1741660200000|2025-03-11 02:30:00|183223|182881|183133.7|183003.7|183263|183018.7|183116|182869|205
1741660500000|2025-03-11 02:35:00|183121.9|182991.9|183124.7|182994.7|183135.7|183005.7|183100.8|182970.8|36
1741660800000|2025-03-11 02:40:00|183135.8|183005.8|183183.6|183053.6|183235|183057.7|183111.2|182876|71
1741661100000|2025-03-11 02:45:00|183196.7|183066.7|183222.5|183092.5|183250.2|183120.2|183182.5|183052.5|65
1741661400000|2025-03-11 02:50:00|183211.8|183081.8|183109.3|182979.3|183235|183083.2|183109.3|182866|57
1741661700000|2025-03-11 02:55:00|183120|182990|183132.6|183002.6|183214|183002.6|183086.1|182846|52
1741662000000|2025-03-11 03:00:00|183121.7|182991.7|183212|182870|183216|182993.7|183081|182829|49
1741662300000|2025-03-11 03:05:00|183209|182867|183112.4|182982.4|183219|183005.2|183081.6|182851|46
1741662600000|2025-03-11 03:10:00|183099.9|182969.9|183078.6|182948.6|183197|182983.3|183078.6|182823|66
1741662900000|2025-03-11 03:15:00|183095.5|182965.5|183185.7|183055.7|183282|183152|183082.7|182835|126
1741663200000|2025-03-11 03:20:00|183175.8|183045.8|183149.4|183019.4|183213.6|183083.6|183134.1|183004.1|114
1741663500000|2025-03-11 03:25:00|183240.5|182898.5|183233.9|183103.9|183327|183103.9|183136.2|182898.5|72
1741663800000|2025-03-11 03:30:00|183219.1|183089.1|183204|183074|183342.5|183102|183185.3|182982.5|43
1741664100000|2025-03-11 03:35:00|183186.3|183056.3|183161.8|183031.8|183268|183072|183128.5|182890|81
1741664400000|2025-03-11 03:40:00|183273|182931|183303|182961|183310|183096.7|183155.4|182925|59
1741664700000|2025-03-11 03:45:00|183297.5|182955.5|183270.8|183140.8|183372|183150.4|183201.5|182955|60
1741665000000|2025-03-11 03:50:00|183368|183026|183336|182994|183368|183145.1|183225.6|182983|54
1741665300000|2025-03-11 03:55:00|183333|182991|183205.3|183075.3|183344|183109.2|183192.6|182957|68
1741665600000|2025-03-11 04:00:00|183190.9|183060.9|183229.2|183099.2|183347|183122.3|183188.7|182976|44
1741665900000|2025-03-11 04:05:00|183242.8|183112.8|183337|182995|183377|183170.2|183224.8|182980|64
1741666200000|2025-03-11 04:10:00|183333|182991|183177.7|183047.7|183333|183090.8|183164.3|182928|50
1741666500000|2025-03-11 04:15:00|183278.5|182936.5|183130.9|183000.9|183278.5|183050.1|183113.9|182879|51
1741666800000|2025-03-11 04:20:00|183143.3|183013.3|183163.4|183033.4|183265|183063.5|183129.7|182909|43
1741667100000|2025-03-11 04:25:00|183249|182907|183093.6|182963.6|183259|183037.2|183082|182854|92
1741667400000|2025-03-11 04:30:00|183107.6|182977.6|183077.1|182947.1|183198|182979|183077.1|182833|91
1741667700000|2025-03-11 04:35:00|183089.9|182959.9|183038.6|182908.6|183169|182959.9|182989.7|182806|60
1741668000000|2025-03-11 04:40:00|183027.3|182897.3|183122.3|182992.3|183174|182993.8|183016.6|182830|49
1741668300000|2025-03-11 04:45:00|183115.5|182985.5|183126.9|182996.9|183194|182996.9|183075.5|182829|59
1741668600000|2025-03-11 04:50:00|183113.6|182983.6|183116.3|182986.3|183225|182996.1|183099.9|182859|40
1741668900000|2025-03-11 04:55:00|183103.1|182973.1|183108.5|182978.5|183220|182990.4|183083.9|182860|33
1741669200000|2025-03-11 05:00:00|183091.5|182961.5|183134.6|183004.6|183196|183004.6|183068.1|182845|63
1741669500000|2025-03-11 05:05:00|183234|182892|183199.1|183069.1|183265|183093.3|183144|182892|106
1741669800000|2025-03-11 05:10:00|183213.1|183083.1|183195.9|183065.9|183253.2|183123.2|183171.3|183041.3|161
1741670100000|2025-03-11 05:15:00|183184.4|183054.4|183214.6|183084.6|183351|183114.1|183163|183005|160
1741670400000|2025-03-11 05:20:00|183254.3|183124.3|183187.6|183057.6|183333|183133.6|183175.1|182986|88
1741670700000|2025-03-11 05:25:00|183175.1|183045.1|183185.4|183055.4|183217.8|183087.8|183172.6|183042.6|66
1741671000000|2025-03-11 05:30:00|183172.6|183042.6|183153.4|183023.4|183272|183076.4|183112.2|182909|61
1741671300000|2025-03-11 05:35:00|183249|182907|183236.4|183106.4|183256|183122.6|183148.6|182904|107
1741671600000|2025-03-11 05:40:00|183248.2|183118.2|183302.2|183172.2|183400|183183.9|183231.8|182998|103
1741671900000|2025-03-11 05:45:00|183303.7|183173.7|183311.5|183181.5|183402|183224.3|183292.1|183060|72
1741672200000|2025-03-11 05:50:00|183300.2|183170.2|183329.2|183199.2|183348|183218|183299.1|183169.1|56
1741672500000|2025-03-11 05:55:00|183318.2|183188.2|183300.4|183170.4|183426|183206.3|183300.4|183078|72
1741672800000|2025-03-11 06:00:00|183288.9|183158.9|183302.3|183172.3|183324|183194|183267.7|183137.7|122
1741673100000|2025-03-11 06:05:00|183408|183066|183263.3|183133.3|183408|183183|183242.3|183020|70
1741673400000|2025-03-11 06:10:00|183274.1|183144.1|183230.3|183100.3|183378|183144.1|183212.4|183022.5|89
1741673700000|2025-03-11 06:15:00|183218.9|183088.9|183369.2|183239.2|183465.5|183275.9|183214.4|183084.4|109
1741674000000|2025-03-11 06:20:00|183358.6|183228.6|183203.7|183073.7|183371|183241|183182|183052|146
1741674300000|2025-03-11 06:25:00|183206.6|183076.6|183181|183051|183268|183138|183181|183051|174
1741674600000|2025-03-11 06:30:00|183192|183062|183179.6|183049.6|183299|183073.9|183034.8|182904.8|118
1741674900000|2025-03-11 06:35:00|183179|183049|183356.6|183226.6|183380.2|183250.2|183155|183025|163
1741675200000|2025-03-11 06:40:00|183344.2|183214.2|183387|183257|183466.5|183323|183325.2|183109|135
1741675500000|2025-03-11 06:45:00|183398.8|183268.8|183303.7|183173.7|183424.6|183294.6|183288.8|183158.8|98
1741675800000|2025-03-11 06:50:00|183312.2|183182.2|183369.4|183239.4|183371.8|183241.8|183271.3|183141.3|140
1741676100000|2025-03-11 06:55:00|183381.3|183251.3|183323.5|183193.5|183416.3|183286.3|183321.5|183191.5|108
1741676400000|2025-03-11 07:00:00|183331.9|183201.9|183202.1|183112.1|183340.8|183236.1|183152.8|183062.8|158
1741676700000|2025-03-11 07:05:00|183197.2|183107.2|183019.6|182929.6|183231.3|183141.3|183007.6|182917.6|155
1741677000000|2025-03-11 07:10:00|183025.6|182935.6|182980.3|182890.3|183081.2|182991.2|182967.3|182877.3|215
1741677300000|2025-03-11 07:15:00|182975|182885|183082|182992|183103.1|183013.1|182967|182877|180
1741677600000|2025-03-11 07:20:00|183077.3|182987.3|182979.5|182889.5|183106.2|183016.2|182967.7|182877.7|207
1741677900000|2025-03-11 07:25:00|182984.1|182894.1|182970.7|182880.7|183053.4|182901.1|182900.6|182742.7|275
1741678200000|2025-03-11 07:30:00|182977.8|182887.8|182904.6|182774.6|183013|182920.1|182881.2|182751.2|221
1741678500000|2025-03-11 07:35:00|182915.1|182785.1|182878|182788|183095|182927.3|182873|182783|122
1741678800000|2025-03-11 07:40:00|182872.6|182782.6|182770.8|182680.8|182922.5|182832.5|182686.9|182596.9|205
1741679100000|2025-03-11 07:45:00|182777.3|182687.3|182719.8|182629.8|182826.1|182736.1|182640.7|182550.7|303
1741679400000|2025-03-11 07:50:00|182725.7|182635.7|182723.6|182633.6|182741.4|182651.4|182681.2|182591.2|238
1741679700000|2025-03-11 07:55:00|182731.1|182641.1|182848.2|182758.2|182886.4|182783.5|182725|182635|265
1741680000000|2025-03-11 08:00:00|182859.7|182769.7|182874.8|182784.8|182913.9|182823.9|182815.9|182725.9|260
1741680300000|2025-03-11 08:05:00|182880.7|182790.7|182915.5|182825.5|182934.9|182844.9|182788.1|182698.1|300
1741680600000|2025-03-11 08:10:00|182921.5|182831.5|182581.5|182491.5|182939.6|182849.6|182574.6|182484.6|324
1741680900000|2025-03-11 08:15:00|182585.5|182495.5|182638.7|182548.7|182670.4|182573|182580.5|182482.4|212
1741681200000|2025-03-11 08:20:00|182642.9|182552.9|182602.8|182512.8|182729.4|182639.4|182589.7|182499.7|355
1741681500000|2025-03-11 08:25:00|182592.7|182502.7|182551.5|182461.5|182706.5|182506.8|182502.8|182352|305
1741681800000|2025-03-11 08:30:00|182552.9|182462.9|182655.1|182525.1|182739|182565.3|182552.9|182400|87
1741682100000|2025-03-11 08:35:00|182647|182517|182603.6|182513.6|182669.5|182549.6|182598.1|182484.1|89
1741682400000|2025-03-11 08:40:00|182609.6|182519.6|182535.7|182445.7|182627.3|182537.3|182449.6|182359.6|307
1741682700000|2025-03-11 08:45:00|182530.9|182440.9|182611.6|182521.6|182648.4|182544.7|182489|182399|320
1741683000000|2025-03-11 08:50:00|182612.2|182522.2|182556.7|182466.7|182646.9|182556.9|182550.7|182460.7|281
1741683300000|2025-03-11 08:55:00|182562.9|182472.9|182542.2|182452.2|182574.9|182484.9|182528.6|182438.6|205
1741683600000|2025-03-11 09:00:00|182546.8|182456.8|182480.3|182390.3|182560.3|182470.3|182474.8|182384.8|166
1741683900000|2025-03-11 09:05:00|182485|182395|182501.7|182411.7|182528.5|182438.5|182392.5|182281.9|220
1741684200000|2025-03-11 09:10:00|182508.6|182418.6|182420.8|182330.8|182524.5|182434.5|182418.5|182328.5|193
1741684500000|2025-03-11 09:15:00|182425.3|182335.3|182530|182440|182550.3|182460.3|182413.9|182323.9|308
1741684800000|2025-03-11 09:20:00|182525.5|182435.5|182646.1|182556.1|182654.3|182564.3|182520.6|182430.6|294
1741685100000|2025-03-11 09:25:00|182640.5|182550.5|182609.8|182479.8|182644.2|182554.2|182566.7|182455.4|174
1741685400000|2025-03-11 09:30:00|182601.6|182471.6|182651.6|182561.6|182754.3|182664.3|182540.6|182447.6|192
1741685700000|2025-03-11 09:35:00|182660.3|182570.3|182758|182668|182778.2|182688.2|182657.9|182567.9|241
1741686000000|2025-03-11 09:40:00|182764.2|182674.2|182710.5|182620.5|182793|182703|182710.5|182620.5|112
1741686300000|2025-03-11 09:45:00|182706.7|182616.7|182553.5|182463.5|182711|182621|182547.1|182457.1|344
1741686600000|2025-03-11 09:50:00|182549.4|182459.4|182562.9|182472.9|182596|182506|182520|182430|257
1741686900000|2025-03-11 09:55:00|182558.8|182468.8|182632|182542|182641.4|182551.4|182523.1|182433.1|223
1741687200000|2025-03-11 10:00:00|182636.7|182546.7|182745|182655|182759.8|182669.8|182627.6|182537.6|199
1741687500000|2025-03-11 10:05:00|182739.7|182649.7|182644.3|182554.3|182739.7|182649.7|182619.1|182529.1|240
1741687800000|2025-03-11 10:10:00|182646|182556|182611.1|182481.1|182694.7|182604.7|182602.6|182481.1|262
1741688100000|2025-03-11 10:15:00|182620.6|182490.6|182572.6|182442.6|182662|182490.6|182522|182338|122
1741688400000|2025-03-11 10:20:00|182556.2|182466.2|182610.8|182520.8|182629.1|182539.1|182556.2|182466.2|227
1741688700000|2025-03-11 10:25:00|182615.8|182525.8|182640|182550|182678.8|182588.8|182614.4|182524.4|152
1741689000000|2025-03-11 10:30:00|182631.9|182541.9|182693.5|182603.5|182711.6|182621.6|182620.9|182530.9|168
1741689300000|2025-03-11 10:35:00|182689.2|182599.2|182497.4|182407.4|182698.6|182608.6|182497.4|182407.4|118
1741689600000|2025-03-11 10:40:00|182500|182410|182540.8|182450.8|182548.6|182458.6|182484.8|182394.8|531
1741689900000|2025-03-11 10:45:00|182535.6|182445.6|182477.2|182387.2|182547.6|182457.6|182446|182356|286
1741690200000|2025-03-11 10:50:00|182482.9|182392.9|182536.6|182446.6|182552|182462|182480.3|182390.3|163
1741690500000|2025-03-11 10:55:00|182533.9|182443.9|182637.8|182547.8|182689.7|182599.7|182484.6|182394.6|512
1741690800000|2025-03-11 11:00:00|182641.6|182551.6|182853|182763|182853.3|182763.3|182627.8|182535|354
1741691100000|2025-03-11 11:05:00|182860.2|182770.2|182776.8|182686.8|182890|182800|182765.3|182675.3|472
1741691400000|2025-03-11 11:10:00|182771.5|182681.5|182801.6|182711.6|182838.2|182748.2|182767.6|182677.6|167
1741691700000|2025-03-11 11:15:00|182806.7|182716.7|182712.7|182622.7|182866.5|182724.8|182693.9|182517.5|138
1741692000000|2025-03-11 11:20:00|182708.5|182618.5|182733.7|182643.7|182769.8|182654.8|182682.5|182552.5|182
1741692300000|2025-03-11 11:25:00|182742.7|182652.7|182720|182630|182878.5|182655.5|182686.8|182527.5|104
1741692600000|2025-03-11 11:30:00|182724.3|182634.3|182592.5|182502.5|182724.3|182634.3|182563.7|182473.7|233
1741692900000|2025-03-11 11:35:00|182608.5|182518.5|182636.3|182546.3|182751.5|182555.8|182579.1|182404|193
1741693200000|2025-03-11 11:40:00|182643|182553|182565.7|182475.7|182715.8|182625.8|182563.4|182473.4|174
1741693500000|2025-03-11 11:45:00|182570.8|182480.8|182672.9|182582.9|182713.8|182623.8|182566.4|182476.4|271
1741693800000|2025-03-11 11:50:00|182677.2|182587.2|182674.5|182584.5|182764|182611.3|182648.9|182441|217
1741694100000|2025-03-11 11:55:00|182677.6|182587.6|182649.4|182559.4|182784|182594.2|182625.4|182434.5|138
1741694400000|2025-03-11 12:00:00|182653|182563|182582.1|182492.1|182669.7|182579.7|182567.6|182477.6|303
1741694700000|2025-03-11 12:05:00|182578.5|182488.5|182717.9|182627.9|182725.8|182635.8|182543.3|182453.3|357
1741695000000|2025-03-11 12:10:00|182719.4|182629.4|182686.4|182596.4|182743.9|182653.9|182650.9|182560.9|423
1741695300000|2025-03-11 12:15:00|182687.7|182597.7|182696.9|182606.9|182729.9|182639.9|182624.3|182534.3|316
1741695600000|2025-03-11 12:20:00|182700|182610|182685.3|182595.3|182721.3|182631.3|182586.6|182496.6|338
1741695900000|2025-03-11 12:25:00|182682.3|182592.3|182643.4|182553.4|182699.9|182609.9|182595.3|182505.3|286
1741696200000|2025-03-11 12:30:00|182634.8|182544.8|182520.1|182430.1|182650.6|182560.6|182495.7|182405.7|402
1741696500000|2025-03-11 12:35:00|182516.9|182426.9|182546|182456|182546.5|182456.5|182433.2|182303.2|188
1741696800000|2025-03-11 12:40:00|182542.7|182452.7|182498.4|182408.4|182563.3|182473.3|182476.5|182386.5|237
1741697100000|2025-03-11 12:45:00|182493.6|182403.6|182555.4|182465.4|182590.6|182500.6|182442.8|182352.8|240
1741697400000|2025-03-11 12:50:00|182554.7|182464.7|182557.3|182467.3|182608.6|182518.6|182496.1|182406.1|242
1741697700000|2025-03-11 12:55:00|182556.7|182466.7|182606.7|182516.7|182646.5|182556.5|182546.6|182456.6|381
1741698000000|2025-03-11 13:00:00|182600.9|182510.9|182571.6|182481.6|182643.1|182553.1|182556.8|182466.8|307
1741698300000|2025-03-11 13:05:00|182566.3|182476.3|182665.2|182575.2|182710.3|182620.3|182558.4|182468.4|200
1741698600000|2025-03-11 13:10:00|182658.3|182568.3|182570|182480|182759|182578.9|182568.4|182456|249
1741698900000|2025-03-11 13:15:00|182568.2|182478.2|182630.2|182540.2|182680.9|182571.1|182552.7|182448.5|353
1741699200000|2025-03-11 13:20:00|182630.3|182540.3|182463|182373|182641|182551|182437.7|182347.7|281
1741699500000|2025-03-11 13:25:00|182457|182367|182471.9|182381.9|182602|182399.1|182448.3|182258|127
1741699800000|2025-03-11 13:30:00|182466|182376|182312.2|182222.2|182476.4|182386.4|182306.4|182216.4|208
1741700100000|2025-03-11 13:35:00|182325.3|182235.3|182224.6|182134.6|182338.6|182248.6|182201.1|182111.1|321
1741700400000|2025-03-11 13:40:00|182220.2|182130.2|181978|181888|182259.1|182169.1|181969.5|181879.5|648
1741700700000|2025-03-11 13:45:00|181992.2|181902.2|182068.5|181978.5|182097|182007|181977.2|181887.2|403
1741701000000|2025-03-11 13:50:00|182072.4|181982.4|182159|182069|182197.9|182107.9|182047.8|181957.8|404
1741701300000|2025-03-11 13:55:00|182154.6|182064.6|182332.5|181990.5|182343.5|182113.9|182097|181964|252
1741701600000|2025-03-11 14:00:00|182373.3|182031.3|182476.2|182386.2|182538|182448|182190.6|181967.9|281
1741701900000|2025-03-11 14:05:00|182486.1|182396.1|182293.6|182203.6|182486.1|182396.1|182161.4|182071.4|386
1741702200000|2025-03-11 14:10:00|182298.9|182208.9|182398|182308|182474.7|182384.7|182247.8|182157.8|459
1741702500000|2025-03-11 14:15:00|182403.7|182313.7|182502|182412|182574.7|182484.7|182350.5|182260.5|360
1741702800000|2025-03-11 14:20:00|182508.3|182418.3|182600.5|182510.5|182641.8|182551.8|182449.9|182359.9|581
1741703100000|2025-03-11 14:25:00|182596.6|182506.6|182662.1|182572.1|182692.6|182602.6|182573.7|182483.7|550
1741703400000|2025-03-11 14:30:00|182657|182567|182679.5|182589.5|182689.1|182599.1|182522.1|182392.1|389
1741703700000|2025-03-11 14:35:00|182680.7|182590.7|182648.9|182558.9|182692.7|182602.7|182595.7|182505.7|517
1741704000000|2025-03-11 14:40:00|182644.9|182554.9|182580.7|182490.7|182693.5|182603.5|182563.8|182442.9|589
1741704300000|2025-03-11 14:45:00|182588.9|182498.9|182530.8|182440.8|182612.3|182522.3|182496|182406|762
1741704600000|2025-03-11 14:50:00|182529.9|182439.9|182357.7|182267.7|182581.1|182491.1|182353.4|182263.4|790
1741704900000|2025-03-11 14:55:00|182362.2|182272.2|182417.6|182327.6|182491.8|182401.8|182355|182265|623
1741705200000|2025-03-11 15:00:00|182422|182332|182279|182189|182446.5|182356.5|182271.1|182181.1|742
1741705500000|2025-03-11 15:05:00|182274|182184|182113.4|182023.4|182286.2|182196.2|182108|182008.6|269
1741705800000|2025-03-11 15:10:00|182109|182019|182076.7|181986.7|182223.8|182133.8|182065.4|181975.4|260
1741706100000|2025-03-11 15:15:00|182075.2|181985.2|181989.4|181899.4|182078.9|181988.9|181943.6|181853.6|347
1741706400000|2025-03-11 15:20:00|181993.7|181903.7|182119.2|182029.2|182143.6|182053.6|181966.9|181876.9|340
1741706700000|2025-03-11 15:25:00|182126|182036|182122.7|182032.7|182148.2|182058.2|182004.2|181914.2|514
1741707000000|2025-03-11 15:30:00|182132.8|182042.8|182069.3|181979.3|182145.2|182055.2|182047|181957|302
1741707300000|2025-03-11 15:35:00|182084.2|181994.2|182168.1|182078.1|182181.8|182091.8|182043.9|181953.9|543
1741707600000|2025-03-11 15:40:00|182164.5|182074.5|182175|182085|182189.8|182099.8|182130.2|182040.2|375
1741707900000|2025-03-11 15:45:00|182169.6|182079.6|182163.6|182073.6|182216.4|182126.4|182154.1|182064.1|757
1741708200000|2025-03-11 15:50:00|182172.5|182082.5|182088.6|181998.6|182200.5|182110.5|182060.5|181970.5|496
1741708500000|2025-03-11 15:55:00|182084.5|181994.5|181940.9|181850.9|182143.3|181997.7|181936.5|181846.5|650
1741708800000|2025-03-11 16:00:00|181941.1|181851.1|181989.3|181899.3|182060.1|181970.1|181941.1|181851.1|275
1741709100000|2025-03-11 16:05:00|181987.8|181897.8|182003.8|181913.8|182010.5|181920.5|181954|181864|159
1741709400000|2025-03-11 16:10:00|182010.3|181920.3|181971.3|181881.3|182120|181956.8|181969.3|181748.5|113
1741709700000|2025-03-11 16:15:00|181976.4|181886.4|181849.2|181759.2|181988.4|181898.4|181849.2|181759.2|195
1741710000000|2025-03-11 16:20:00|181843.7|181753.7|181887.3|181797.3|182001|181804.7|181843.7|181654|90
1741710300000|2025-03-11 16:25:00|181882.1|181792.1|181900.5|181810.5|181996.2|181866.2|181799.5|181602.2|178
1741710600000|2025-03-11 16:30:00|181887.7|181797.7|181975.9|181885.9|181987.5|181897.5|181879.4|181789.4|321
1741710900000|2025-03-11 16:35:00|181968.3|181878.3|181975.6|181885.6|181991.3|181901.3|181936.2|181846.2|182
1741711200000|2025-03-11 16:40:00|181968|181878|182025.2|181935.2|182039|181949|181955.8|181865.8|130
1741711500000|2025-03-11 16:45:00|182152|181810|182058.1|181968.1|182152|181979.3|181979.7|181807|148
1741711800000|2025-03-11 16:50:00|182051.1|181961.1|182081.5|181991.5|182177|182004.6|182013.8|181830|150
1741712100000|2025-03-11 16:55:00|182071.2|181981.2|182085.7|181995.7|182184|182004.8|182046|181837|218
1741712400000|2025-03-11 17:00:00|182076.6|181986.6|182054.9|181964.9|182099.3|182009.3|182053.2|181963.2|108
1741712700000|2025-03-11 17:05:00|182046.7|181956.7|182047|181957|182071.3|181981.3|182017.7|181927.7|121
1741713000000|2025-03-11 17:10:00|182037.7|181947.7|182028.8|181938.8|182049.9|181959.9|181983.8|181893.8|190
1741713300000|2025-03-11 17:15:00|182029.8|181939.8|182105.8|181789|182145|181946.7|181964.8|181771.4|80
1741713600000|2025-03-11 17:20:00|182142|181800|182052.9|181962.9|182167|181979.6|182008.5|181777.8|117
1741713900000|2025-03-11 17:25:00|182045.3|181955.3|182114.4|182024.4|182226.6|182024.4|182035.1|181909.8|293
1741714200000|2025-03-11 17:30:00|182105.4|182015.4|182131.3|182041.3|182131.3|182041.3|182037.5|181947.5|215
1741714500000|2025-03-11 17:35:00|182196.7|182106.7|182236.3|182146.3|182350|182154.6|182184.7|182007|82
1741714800000|2025-03-11 17:40:00|182367|182025|182294.9|182204.9|182368|182261.6|182197.3|182020|140
1741715100000|2025-03-11 17:45:00|182302.5|182212.5|182311|182221|182311.9|182221.9|182216.5|182126.5|86
1741715400000|2025-03-11 17:50:00|182302.8|182212.8|182430.7|182340.7|182442|182346.6|182292.9|182092|96
1741715700000|2025-03-11 17:55:00|182423.6|182333.6|182423.2|182333.2|182457.7|182367.7|182365.4|182275.4|173
1741716000000|2025-03-11 18:00:00|182414.9|182324.9|182441.6|182351.6|182443.3|182353.3|182307.7|182217.7|259
1741716300000|2025-03-11 18:05:00|182434.5|182344.5|182376.3|182286.3|182571|182393.9|182366.5|182220|96
1741716600000|2025-03-11 18:10:00|182384.8|182294.8|182180.2|182090.2|182419|182294.8|182177.7|182065|170
1741716900000|2025-03-11 18:15:00|182187.7|182097.7|182156|182066|182259.4|182141.7|182116.7|181966.2|148
1741717200000|2025-03-11 18:20:00|182163.2|182073.2|182168.9|182078.9|182169.4|182079.4|182107.6|182017.6|199
1741717500000|2025-03-11 18:25:00|182191.6|182101.6|182233.8|182143.8|182246.4|182156.4|182170.3|182080.3|186
1741717800000|2025-03-11 18:30:00|182227.7|182137.7|182225.5|182135.5|182270.1|182180.1|182218.5|182128.5|262
1741718100000|2025-03-11 18:35:00|182214.3|182124.3|182159.6|182069.6|182223.8|182133.8|182146.2|182056.2|344
1741718400000|2025-03-11 18:40:00|182166.6|182076.6|182082.3|181992.3|182167.4|182077.4|182042.1|181952.1|459
1741718700000|2025-03-11 18:45:00|182075.4|181985.4|182095.5|182005.5|182112.7|182022.7|182058.9|181968.9|599
1741719000000|2025-03-11 18:50:00|182102.6|182012.6|182151|182061|182174.4|182084.4|182085.9|181995.9|399
1741719300000|2025-03-11 18:55:00|182151.3|182061.3|182202.7|182112.7|182210.4|182120.4|182127.4|182037.4|370
1741719600000|2025-03-11 19:00:00|182202.6|182112.6|182230|182100|182305.7|182175.7|182195|182078.6|143
1741719900000|2025-03-11 19:05:00|182233|182103|182184.6|182054.6|182257.5|182127.5|182121.2|181991.2|244
1741720200000|2025-03-11 19:10:00|182195.6|182065.6|182190.3|182060.3|182242.7|182083.5|182174.3|182024.9|232
1741720500000|2025-03-11 19:15:00|182201|182071|182198.7|182068.7|182240.9|182110.9|182183.6|182053.6|309
1741720800000|2025-03-11 19:20:00|182198.4|182068.4|182250|181908|182250|182080.1|182125.9|181907|156
1741721100000|2025-03-11 19:25:00|182249.5|181907.5|182143.3|182013.3|182253|182038.9|182121.7|181907|115
1741721400000|2025-03-11 19:30:00|182154.7|182024.7|182128.5|181998.5|182235|182038.1|182120.3|181885|124
1741721700000|2025-03-11 19:35:00|182139.2|182009.2|182135.3|182005.3|182248|182015.9|182090|181880.5|113
1741722000000|2025-03-11 19:40:00|182147.3|182017.3|182111.9|181981.9|182248.5|182017.3|182111.9|181902.5|43
1741722300000|2025-03-11 19:45:00|182122.8|181992.8|182085.1|181955.1|182132.5|182002.5|182085.1|181955.1|164
1741722600000|2025-03-11 19:50:00|182095.7|181965.7|182291.5|181949.5|182314.5|182145.2|182086.7|181944|85
1741722900000|2025-03-11 19:55:00|182286.5|181944.5|182328.2|182198.2|182453|182276.9|182245|181944.5|129
1741723200000|2025-03-11 20:00:00|182317.6|182187.6|182323.5|182193.5|182389|182210.9|182291.5|182028|70
1741723500000|2025-03-11 20:05:00|182369.5|182027.5|182334|181992|182393|182191.9|182276.4|181988|77
1741723800000|2025-03-11 20:10:00|182333|181991|182412|182070|182412|182230.6|182276.9|181981|86
1741724100000|2025-03-11 20:15:00|182406|182064|182430.6|182300.6|182497|182351.2|182342.6|182037|62
1741724400000|2025-03-11 20:20:00|182479|182137|182500|182158|182525|182315.7|182435.1|182134|94
1741724700000|2025-03-11 20:25:00|182502|182160|182446.7|182316.7|182511|182319.2|182421.8|182148|61
1741725000000|2025-03-11 20:30:00|182507|182165|182435.6|182305.6|182525|182335.5|182435.6|182149|122
1741725300000|2025-03-11 20:35:00|182486|182144|182347.5|182217.5|182492|182311.3|182324.5|182068|59
1741725600000|2025-03-11 20:40:00|182337|182207|182303.2|182173.2|182385|182218.9|182167.6|181900|618
1741725900000|2025-03-11 20:45:00|182347.5|182129.7|182351.7|182133.9|182397.3|182171.8|182174.9|181900|575
1741726200000|2025-03-11 20:50:00|182334.2|182116.4|182408.9|182191.1|182470.3|182214.7|182137.5|181883.9|1099
1741726500000|2025-03-11 20:55:00|182276.6|181962.5|182296|181954|182456.6|182236.2|182137.5|181810.3|1060
1741726800000|2025-03-11 21:00:00|182295|181953|182565.5|182223.5|182565.5|182223.5|182295|181953|4
1741727100000|2025-03-11 21:05:00|182596|182254|182602.5|182260.5|182603|182261|182589|182247|20
1741727400000|2025-03-11 21:10:00|182588.5|182246.5|182551.5|182209.5|182600|182258|182549.5|182207.5|25
1741727700000|2025-03-11 21:15:00|182552.5|182210.5|182413.5|182071.5|182552.5|182210.5|182413.5|182071.5|3
1741730400000|2025-03-11 22:00:00|182282|181940|182296|181954|182297|181955|182282|181940|5
1741730700000|2025-03-11 22:05:00|182290.5|181948.5|182287|181945|182297|181955|182287|181945|5
1741731000000|2025-03-11 22:10:00|182283|181941|182284.5|181942.5|182285|181943|182283|181941|4
1741731300000|2025-03-11 22:15:00|182282.5|181940.5|182282.5|181940.5|182282.5|181940.5|182281.5|181939.5|3
1741731600000|2025-03-11 22:20:00|182285.5|181943.5|182273|181931|182285.5|181943.5|182267|181925|5
1741731900000|2025-03-11 22:25:00|182263|181921|182278.5|181936.5|182278.5|181936.5|182263|181921|4
1741732200000|2025-03-11 22:30:00|182287|181945|182278.5|181936.5|182287|181945|182278.5|181936.5|5
1741732500000|2025-03-11 22:35:00|182279|181937|182262|181920|182279|181937|182262|181920|5
1741732800000|2025-03-11 22:40:00|182283|181941|182280.5|181938.5|182283|181941|182261.5|181919.5|5
1741733100000|2025-03-11 22:45:00|182262|181920|182262|181920|182265.5|181923.5|182261.5|181919.5|4
1741733400000|2025-03-11 22:50:00|182280.5|181938.5|182276|181934|182283|181941|182276|181934|5
1741733700000|2025-03-11 22:55:00|182284.5|181942.5|182274.5|181932.5|182284.5|181942.5|182274.5|181932.5|6
1741734000000|2025-03-11 23:00:00|182250.1|181908.1|182222.2|181880.2|182264.8|181922.8|182221|181879|9
1741734300000|2025-03-11 23:05:00|182231.5|181889.5|182221|181879|182231.5|181889.5|182221|181879|6
1741734600000|2025-03-11 23:10:00|182221.8|181879.8|182221|181879|182237.5|181895.5|182221|181879|8
1741734900000|2025-03-11 23:15:00|182415.6|182073.6|182306.1|181964.1|182415.6|182073.6|182304.6|181962.6|9
1741735200000|2025-03-11 23:20:00|182305.6|181963.6|182308.1|181966.1|182308.1|181966.1|182305.6|181963.6|2
1741735500000|2025-03-11 23:25:00|182314.1|181972.1|182310.1|181968.1|182314.1|181972.1|182307.6|181965.6|7
1741735800000|2025-03-11 23:30:00|182310.6|181968.6|182311.1|181969.1|182311.1|181969.1|182308.1|181966.1|5
1741736100000|2025-03-11 23:35:00|182317.6|181975.6|182317.1|181975.1|182317.6|181975.6|182296.6|181954.6|5
1741736400000|2025-03-11 23:40:00|182294.1|181952.1|182400.5|182058.5|182438|182096|182293.6|181951.6|36
1741736700000|2025-03-11 23:45:00|182399.5|182057.5|182155.5|181813.5|182401|182059|182069.6|181806|81
1741737000000|2025-03-11 23:50:00|182135|181793|182297|181955|182317|181975|182135|181793|143
1741737300000|2025-03-11 23:55:00|182299|181957|182285.5|181943.5|182338|181996|182259|181917|254
1741737600000|2025-03-12 00:00:00|182322.5|181980.5|182439|182097|182450|182108|182242.5|181900.5|260
1741737900000|2025-03-12 00:05:00|182438.5|182096.5|182446.5|182104.5|182455|182113|182420|182078|206
1741738200000|2025-03-12 00:10:00|182447.5|182105.5|182449.5|182107.5|182470|182128|182422.5|182080.5|204
1741738500000|2025-03-12 00:15:00|182448.5|182106.5|182329.4|182199.4|182469|182215.8|182325.3|182084|297
1741738800000|2025-03-12 00:20:00|182344|182214|182343.1|182213.1|182346.1|182216.1|182324.8|182194.8|668
1741739100000|2025-03-12 00:25:00|182327.6|182197.6|182344.6|182214.6|182449|182216.1|182324.9|182090|357
1741739400000|2025-03-12 00:30:00|182335.5|182205.5|182499.1|182369.1|182499.7|182369.7|182334.4|182204.4|38
1741739700000|2025-03-12 00:35:00|182514.3|182384.3|182516.1|182386.1|182624|182393.5|182507.1|182267|70
1741740000000|2025-03-12 00:40:00|182615|182273|182520.1|182390.1|182640|182393.7|182516.9|182273|59
1741740300000|2025-03-12 00:45:00|182618|182276|182622|182280|182643|182398.4|182520.9|182270|104
1741740600000|2025-03-12 00:50:00|182626|182284|182520|182390|182626|182392.8|182511|182263|81
1741740900000|2025-03-12 00:55:00|182618|182276|182564.6|182346.8|182630|182393.3|182512.4|182267|80
1741741200000|2025-03-12 01:00:00|182613|182271|182623|182281|182631|182345.6|182530.7|182249|72
1741741500000|2025-03-12 01:05:00|182626|182284|182561.9|182344.1|182635|182344.8|182560.4|182272|94
1741741800000|2025-03-12 01:10:00|182633|182291|182623|182281|182637|182354.2|182566.1|182277|76
1741742100000|2025-03-12 01:15:00|182622|182280|182624|182282|182626|182350.6|182544.3|182259|88
1741742400000|2025-03-12 01:20:00|182622|182280|182565.6|182304.3|182630|182329.1|182565|182249|81
1741742700000|2025-03-12 01:25:00|182578|182236|182576.1|182314.7|182597|182321.8|182556.6|182226|59
1741743000000|2025-03-12 01:30:00|182554|182292.6|182572|182230|182613|182322.8|182533.6|182211|48
1741743300000|2025-03-12 01:35:00|182573|182231|182530.6|182269.3|182577|182282.4|182479.8|182207|72
1741743600000|2025-03-12 01:40:00|182578|182236|182585|182243|182593|182288.6|182525.8|182230|53
1741743900000|2025-03-12 01:45:00|182584|182242|182577.5|182316.2|182620|182351|182544.9|182233|80
1741744200000|2025-03-12 01:50:00|182582.2|182331|182517.4|182387.4|182614|182403.2|182505.7|182257|47
1741744500000|2025-03-12 01:55:00|182608|182266|182539.2|182409.2|182633|182409.2|182522.2|182263|48
1741744800000|2025-03-12 02:00:00|182554.8|182424.8|182579.9|182376.9|182660.9|182504.3|182541|182286|66
1741745100000|2025-03-12 02:05:00|182634|182292|182604.3|182349.1|182638|182431.8|182537.3|182270|63
1741745400000|2025-03-12 02:10:00|182603.5|182366.7|182583|182241|182603.5|182366.7|182546.7|182225|91
1741745700000|2025-03-12 02:15:00|182588|182246|182652|182310|182661|182376.9|182544.8|182235|86
1741746000000|2025-03-12 02:20:00|182654|182312|182608.3|182346.9|182670|182378.5|182582.2|182298|107
1741746300000|2025-03-12 02:25:00|182636|182294|182580.3|182362.2|182664|182386.2|182579|182261|110
1741746600000|2025-03-12 02:30:00|182571.9|182344.9|182574.1|182356.3|182652|182374.2|182562.5|182270|63
1741746900000|2025-03-12 02:35:00|182627|182285|182579.4|182361.6|182649|182372|182569.6|182278|117
1741747200000|2025-03-12 02:40:00|182632|182290|182594.2|182376.4|182647|182405|182572.5|182278|71
1741747500000|2025-03-12 02:45:00|182641|182299|182632|182290|182645|182380.8|182577.7|182280|51
1741747800000|2025-03-12 02:50:00|182631|182289|182591.1|182373.3|182671|182389|182577.8|182282|84
1741748100000|2025-03-12 02:55:00|182607.6|182389.8|182606.3|182388.5|182671|182390.6|182583.9|182305|78
1741748400000|2025-03-12 03:00:00|182587|182369.2|182601.4|182383.6|182651|182383.6|182567.9|182286|67
1741748700000|2025-03-12 03:05:00|182648|182306|182594.2|182376.4|182666|182384.7|182584.6|182295|51
1741749000000|2025-03-12 03:10:00|182654|182312|182668|182326|182676|182401.4|182596.6|182307|74
1741749300000|2025-03-12 03:15:00|182667|182325|182684|182342|182684|182393.1|182580.8|182311|50
1741749600000|2025-03-12 03:20:00|182687|182345|182612.3|182394.5|182689|182395.8|182595.8|182334|64
1741749900000|2025-03-12 03:25:00|182680|182338|182597|182379.2|182684|182395.2|182593.8|182309|80
1741750200000|2025-03-12 03:30:00|182613.5|182395.7|182783|182441|182827|182579.5|182613.5|182341|75
1741750500000|2025-03-12 03:35:00|182782.5|182440.5|182727.2|182509.4|182793.5|182548.5|182723.3|182434|62
1741750800000|2025-03-12 03:40:00|182778.5|182436.5|182791.5|182449.5|182810.5|182553.2|182728.5|182435.5|65
1741751100000|2025-03-12 03:45:00|182792.5|182450.5|182786.8|182525.4|182801.5|182556|182729.2|182439.5|65
1741751400000|2025-03-12 03:50:00|182811|182469|182780.7|182519.4|182830|182539.2|182764.1|182465|68
1741751700000|2025-03-12 03:55:00|182804|182462|182808.7|182547.3|182851|182547.3|182774.9|182462|50
1741752000000|2025-03-12 04:00:00|182849.5|182507.5|182777.7|182516.4|182855|182561.8|182775.4|182490.5|63
1741752300000|2025-03-12 04:05:00|182815.5|182473.5|182869.5|182527.5|182869.5|182577.1|182785.4|182467.5|154
1741752600000|2025-03-12 04:10:00|182840.3|182578.9|182837.7|182576.3|182874.5|182578.9|182835.4|182518|39
1741752900000|2025-03-12 04:15:00|182866|182524|182773.9|182532|182871|182584.8|182773.9|182516|44
1741753200000|2025-03-12 04:20:00|182784.5|182542.8|182732.5|182390.5|182784.9|182543|182674.2|182378|111
1741753500000|2025-03-12 04:25:00|182730.5|182388.5|182737.5|182395.5|182737.5|182465.3|182660.4|182384.5|89
1741753800000|2025-03-12 04:30:00|182738.5|182396.5|182762.4|182544.6|182833|182561.5|182694.9|182396.5|76
1741754100000|2025-03-12 04:35:00|182780.8|182563|182732.4|182514.6|182825.5|182564.5|182708.6|182405.5|49
1741754400000|2025-03-12 04:40:00|182713.2|182495.4|182757.2|182539.4|182790.5|182539.4|182694.2|182413.5|42
1741754700000|2025-03-12 04:45:00|182739.7|182521.9|182774.9|182557.1|182882|182614.6|182721.6|182451.5|67
1741755000000|2025-03-12 04:50:00|182840.5|182498.5|182777.5|182559.7|182840.5|182563.7|182741.8|182463|63
1741755300000|2025-03-12 04:55:00|182845|182503|182908.5|182566.5|182916|182644.7|182774.7|182489|71
1741755600000|2025-03-12 05:00:00|182900.5|182558.5|182827.1|182609.3|182941.5|182655.5|182825.1|182558.5|65
1741755900000|2025-03-12 05:05:00|182844|182626.2|182848.9|182631.1|182931|182641.1|182832.3|182543.5|56
1741756200000|2025-03-12 05:10:00|182915|182573|182854.8|182637|182934|182647.7|182848|182560.5|57
1741756500000|2025-03-12 05:15:00|182921|182579|182937.5|182595.5|182940.5|182664|182858.1|182570.5|55
1741756800000|2025-03-12 05:20:00|182942|182600|182864.2|182646.4|182944|182674.4|182807.3|182549.5|48
1741757100000|2025-03-12 05:25:00|182924|182582|182862.5|182644.7|182935.5|182662.4|182827.5|182544|42
1741757400000|2025-03-12 05:30:00|182845|182627.2|182820.4|182602.6|182901.5|182629.9|182803.4|182527.5|63
1741757700000|2025-03-12 05:35:00|182838.2|182620.4|182859|182517|182900|182620.4|182760.7|182484|70
1741758000000|2025-03-12 05:40:00|182860|182518|182865.2|182647.4|182903|182667.4|182771.2|182515|84
1741758300000|2025-03-12 05:45:00|182881.7|182663.9|182874.9|182657.1|182951|182671.9|182864.4|182587|74
1741758600000|2025-03-12 05:50:00|182858.2|182640.4|182855|182637.2|182930|182658.9|182853.8|182562|61
1741758900000|2025-03-12 05:55:00|182919|182577|182898|182556|182929|182658.4|182833.6|182553|56
1741759200000|2025-03-12 06:00:00|182897|182555|182826.7|182608.9|182915|182634.6|182825.8|182549|92
1741759500000|2025-03-12 06:05:00|182843.4|182625.6|182869|182527|182918|182643.9|182815|182526|106
1741759800000|2025-03-12 06:10:00|182870|182528|182964.6|182746.8|183027|182747.1|182829.5|182526|116
1741760100000|2025-03-12 06:15:00|183034|182692|183071|182729|183073|182803.1|182963.6|182675|86
1741760400000|2025-03-12 06:20:00|183072|182730|183147|182805|183148|182818.2|183001.7|182730|203
1741760700000|2025-03-12 06:25:00|183146|182804|183165|182823|183171.5|182829.5|183143|182801|98
1741761000000|2025-03-12 06:30:00|183166.5|182824.5|183179|182837|183181|182839|183164|182822|146
1741761300000|2025-03-12 06:35:00|183178|182836|183181|182839|183195|182853|183164|182822|151
1741761600000|2025-03-12 06:40:00|183186|182844|183235|182893|183286|182944|183161|182819|267
1741761900000|2025-03-12 06:45:00|183233|182891|183276.7|183146.7|183509|183230.2|183228|182886|214
1741762200000|2025-03-12 06:50:00|183377|183035|183351.7|183221.7|183453|183221.7|183264.2|183028|58
1741762500000|2025-03-12 06:55:00|183452|183110|183506|183164|183534|183327.6|183352.7|183102|60
1741762800000|2025-03-12 07:00:00|183507|183165|183602.8|183512.8|183773|183600.6|183430.6|183165|112
1741763100000|2025-03-12 07:05:00|183610.7|183520.7|183605.5|183515.5|183686.4|183596.4|183560.9|183470.9|149
1741763400000|2025-03-12 07:10:00|183611.7|183521.7|183518|183176|183620.3|183530.3|183387|183175.5|328
1741763700000|2025-03-12 07:15:00|183516.5|183174.5|183347.9|183257.9|183525.5|183277.9|183342.1|183148.5|123
1741764000000|2025-03-12 07:20:00|183349.2|183259.2|183408.8|183318.8|183497.7|183407.7|183349.1|183259.1|260
1741764300000|2025-03-12 07:25:00|183414.1|183324.1|183383|183293|183415.1|183325.1|183294.9|183204.9|227
1741764600000|2025-03-12 07:30:00|183389.5|183299.5|183447.5|183357.5|183479.1|183389.1|183381|183291|144
1741764900000|2025-03-12 07:35:00|183453.4|183363.4|183352.5|183262.5|183456.5|183366.5|183344.7|183254.7|146
1741765200000|2025-03-12 07:40:00|183346.8|183256.8|183144.9|183014.9|183371.5|183281.5|183094.7|183000.5|174
1741765500000|2025-03-12 07:45:00|183156.8|183026.8|183237.5|183147.5|183280|183154.2|183131.2|182947|155
1741765800000|2025-03-12 07:50:00|183242.8|183152.8|183160.7|183070.7|183254.2|183164.2|183101|183011|135
1741766100000|2025-03-12 07:55:00|183170.9|183080.9|183206|183116|183235.9|183143.9|183170.9|183080.9|275
1741766400000|2025-03-12 08:00:00|183212.1|183122.1|183497|183407|183500.1|183410.1|183212.1|183122.1|309
1741766700000|2025-03-12 08:05:00|183502.6|183412.6|183430.2|183340.2|183549.2|183459.2|183405.5|183315.5|338
1741767000000|2025-03-12 08:10:00|183434.4|183344.4|183453.7|183363.7|183573.9|183483.9|183434.4|183344.4|471
1741767300000|2025-03-12 08:15:00|183447.8|183357.8|183366.1|183276.1|183447.8|183357.8|183333.4|183243.4|194
1741767600000|2025-03-12 08:20:00|183361.7|183271.7|183502.5|183412.5|183523.5|183433.5|183358.7|183268.7|322
1741767900000|2025-03-12 08:25:00|183503.3|183413.3|183531.8|183441.8|183535.4|183445.4|183455|183365|184
1741768200000|2025-03-12 08:30:00|183535.2|183445.2|183585.6|183455.6|183699|183497.6|183530.1|183352|112
1741768500000|2025-03-12 08:35:00|183576.6|183446.6|183317.8|183187.8|183636|183486.9|183317.8|183187.8|56
1741768800000|2025-03-12 08:40:00|183309.8|183179.8|183370.6|183280.6|183389.6|183288.7|183283.8|183169.9|207
1741769100000|2025-03-12 08:45:00|183373.7|183283.7|183511|183381|183517.3|183387.3|183373.7|183243.8|152
1741769400000|2025-03-12 08:50:00|183491.8|183401.8|183349.7|183259.7|183512.2|183422.2|183342.2|183252.2|288
1741769700000|2025-03-12 08:55:00|183354.5|183264.5|183275.6|183185.6|183354.5|183264.5|183256.5|183166.5|342
1741770000000|2025-03-12 09:00:00|183279.8|183189.8|183443.1|183353.1|183458.2|183368.2|183260|183170|326
1741770300000|2025-03-12 09:05:00|183448.9|183358.9|183502.8|183412.8|183571.5|183481.5|183420.5|183330.5|524
1741770600000|2025-03-12 09:10:00|183506.7|183416.7|183580|183490|183602|183512|183506.7|183416.7|250
1741770900000|2025-03-12 09:15:00|183584.2|183494.2|183593.3|183503.3|183630.5|183540.5|183571.8|183481.8|184
1741771200000|2025-03-12 09:20:00|183598.1|183508.1|183668|183578|183683.1|183593.1|183547.6|183457.6|175
1741771500000|2025-03-12 09:25:00|183671.7|183581.7|183689.7|183599.7|183711.9|183621.9|183671.7|183581.7|131
1741771800000|2025-03-12 09:30:00|183694|183604|183628.7|183538.7|183721.4|183631.4|183609.9|183519.9|176
1741772100000|2025-03-12 09:35:00|183624.2|183534.2|183661.1|183571.1|183687.9|183597.9|183607|183517|209
1741772400000|2025-03-12 09:40:00|183652.1|183562.1|183786.9|183696.9|183805.7|183715.7|183652.1|183562.1|233
1741772700000|2025-03-12 09:45:00|183790.3|183700.3|183848.1|183758.1|183857|183767|183746.4|183656.4|310
1741773000000|2025-03-12 09:50:00|183845.5|183755.5|183810.9|183720.9|183879.3|183789.3|183786.1|183666.9|169
1741773300000|2025-03-12 09:55:00|183816|183726|183817.6|183727.6|183823.7|183733.7|183768.5|183678.5|231
1741773600000|2025-03-12 10:00:00|183822.2|183732.2|183823.3|183733.3|183934.5|183844.5|183795|183705|217
1741773900000|2025-03-12 10:05:00|183829.5|183739.5|183763.3|183673.3|183853.3|183763.3|183720.5|183630.5|206
1741774200000|2025-03-12 10:10:00|183754.5|183664.5|183767.3|183677.3|183796|183706|183741.7|183651.7|269
1741774500000|2025-03-12 10:15:00|183767.9|183677.9|183833|183743|183851.7|183761.7|183745.6|183655.6|218
1741774800000|2025-03-12 10:20:00|183836.7|183746.7|183800.5|183710.5|183847.3|183757.3|183795.8|183705.8|291
1741775100000|2025-03-12 10:25:00|183797.5|183707.5|183831.7|183741.7|183834.3|183744.3|183794.5|183704.5|416
1741775400000|2025-03-12 10:30:00|183827.9|183737.9|184031.5|183941.5|184032.6|183942.6|183826.6|183736.6|451
1741775700000|2025-03-12 10:35:00|184027|183937|184196.3|184106.3|184207.6|184117.6|184027|183937|114
1741776000000|2025-03-12 10:40:00|184202|184112|184098.4|184008.4|184205.9|184115.9|184087.8|183997.8|97
1741776300000|2025-03-12 10:45:00|184090.7|184000.7|184005.9|183783.7|184096|184006|183923.5|183749.9|248
1741776600000|2025-03-12 10:50:00|183986.1|183764|183872.6|183782.6|184037|183796.7|183839|183668|188
1741776900000|2025-03-12 10:55:00|183878.2|183788.2|183781.3|183651.3|184037.5|183861|183663.9|183533.9|150
1741777200000|2025-03-12 11:00:00|183901.5|183559.5|183339.9|183249.9|183901.5|183573.7|183332.3|183242.3|195
1741777500000|2025-03-12 11:05:00|183345.3|183255.3|183252.1|183162.1|183459|183327.8|183245.8|183155|155
1741777800000|2025-03-12 11:10:00|183246.2|183156.2|183521.2|183431.2|184391.8|184049.8|183170.7|183080.7|308
1741778100000|2025-03-12 11:15:00|183538.7|183448.7|183681.7|183339.7|183708.9|183618.9|183508.3|183332.5|127
1741778400000|2025-03-12 11:20:00|183694.6|183352.6|183570.5|183480.5|183725.1|183497.3|183493.7|183253|67
1741778700000|2025-03-12 11:25:00|183565.9|183475.9|183436.2|183346.2|183637|183476.3|183411.2|183292|238
1741779000000|2025-03-12 11:30:00|183440.5|183350.5|183362.8|183232.8|183481.1|183391.1|183350.6|183220.6|191
1741779300000|2025-03-12 11:35:00|183350|183260|183418.4|183328.4|183424.3|183334.3|183293|183203|223
1741779600000|2025-03-12 11:40:00|183413.8|183323.8|183382.4|183292.4|183454.6|183364.6|183372.1|183282.1|194
1741779900000|2025-03-12 11:45:00|183377.8|183287.8|183693|183603|183693|183603|183350.7|183260.7|297
1741780200000|2025-03-12 11:50:00|183693.4|183603.4|184275.6|184185.6|184580.9|184403.7|183679.3|183589.3|378
1741780500000|2025-03-12 11:55:00|184285|184195|184283.3|184193.3|184647.3|184468.3|184244|184090.5|177
1741780800000|2025-03-12 12:00:00|184292.5|184202.5|184181|184091|184375.8|184285.8|184088|183998|195
1741781100000|2025-03-12 12:05:00|184192.4|184102.4|183770.4|183640.4|184311.3|184221.3|183700.5|183586.9|179
1741781400000|2025-03-12 12:10:00|183781.2|183651.2|183603.4|183473.4|183781.2|183664.1|183409|183279|296
1741781700000|2025-03-12 12:15:00|183614.8|183484.8|183712.4|183582.4|183720.3|183609.1|183491|183394.6|113
1741782000000|2025-03-12 12:20:00|183721.1|183591.1|183857.9|183767.9|183969.7|183879.7|183710.8|183580.8|186
1741782300000|2025-03-12 12:25:00|183863.3|183773.3|183825.7|183483.7|183985.5|183785.2|183804.7|183479.1|107
1741782600000|2025-03-12 12:30:00|183889.8|183547.8|183742.7|183612.7|183889.8|183687.9|183009.4|182744.7|523
1741782900000|2025-03-12 12:35:00|183749.6|183619.6|184184.7|184094.7|184203.9|184101.3|183638.3|183530.7|674
1741783200000|2025-03-12 12:40:00|184178.9|184088.9|184079.1|183989.1|184246.1|184156.1|183958.9|183868.9|428
1741783500000|2025-03-12 12:45:00|184073.8|183983.8|183980.7|183890.7|184217.8|184127.8|183956.5|183866.5|425
1741783800000|2025-03-12 12:50:00|183973.7|183883.7|183934.4|183844.4|183987.2|183897.2|183784|183694|643
1741784100000|2025-03-12 12:55:00|183942.3|183852.3|184017.7|183927.7|184090.8|184000.8|183831.7|183741.7|626
1741784400000|2025-03-12 13:00:00|184025.7|183935.7|183882.3|183792.3|184103.1|184013.1|183837.6|183747.6|757
1741784700000|2025-03-12 13:05:00|183882.8|183792.8|183991.1|183901.1|184095.8|184005.8|183814.2|183724.2|546
1741785000000|2025-03-12 13:10:00|183986.7|183896.7|184230.4|184140.4|184333.5|184243.5|183909.5|183790.3|385
1741785300000|2025-03-12 13:15:00|184226.2|184136.2|184360|184270|184442.6|184352.6|184207.9|184117.9|550
1741785600000|2025-03-12 13:20:00|184358.1|184268.1|184202|184112|184434.7|184344.7|184181.9|184091.9|305
1741785900000|2025-03-12 13:25:00|184201.8|184111.8|184142|184052|184215.4|184125.4|184115.6|184025.6|272
1741786200000|2025-03-12 13:30:00|184135|184045|184181.7|184091.7|184283.6|184193.6|184099.9|184009.9|383
1741786500000|2025-03-12 13:35:00|184186|184096|184225.7|184135.7|184278.1|184188.1|184100.9|183986.4|302
1741786800000|2025-03-12 13:40:00|184232.8|184142.8|184258.9|184168.9|184337.2|184207.2|184198|184037.3|296
1741787100000|2025-03-12 13:45:00|184260.8|184170.8|184169.9|184079.9|184260.8|184170.8|184126.4|184036.4|442
1741787400000|2025-03-12 13:50:00|184168.1|184078.1|184222.3|184017.5|184248|184091.9|184066.2|183895|383
1741787700000|2025-03-12 13:55:00|184175.5|184045.5|184039.5|183949.5|184292.2|184187.8|184036.6|183946.6|644
1741788000000|2025-03-12 14:00:00|184035.7|183945.7|183914.2|183824.2|184061.1|183971.1|183895.9|183805.9|432
1741788300000|2025-03-12 14:05:00|183910.1|183820.1|183842.1|183752.1|183916.7|183826.7|183805.6|183702.2|223
1741788600000|2025-03-12 14:10:00|183836.6|183746.6|183676.1|183586.1|183907.5|183756.2|183653|183549|112
1741788900000|2025-03-12 14:15:00|183680.2|183590.2|183612.1|183482.1|183740.2|183634.4|183590.8|183460.8|143
1741789200000|2025-03-12 14:20:00|183620.9|183490.9|183770.1|183680.1|183802.6|183712.6|183603.3|183473.3|124
1741789500000|2025-03-12 14:25:00|183741.5|183651.5|183682.1|183592.1|183752|183662|183647.8|183557.8|159
1741789800000|2025-03-12 14:30:00|183675.7|183585.7|183644.1|183554.1|183688.9|183598.9|183597.2|183458.2|185
1741790100000|2025-03-12 14:35:00|183651.4|183561.4|183754.4|183664.4|183773.3|183683.3|183605.5|183403|258
1741790400000|2025-03-12 14:40:00|183763|183673|183640.1|183550.1|183766.5|183676.5|183627|183537|244
1741790700000|2025-03-12 14:45:00|183646.5|183556.5|183587.3|183497.3|183652.7|183562.7|183580.1|183490.1|111
1741791000000|2025-03-12 14:50:00|183579.7|183489.7|183577.8|183487.8|183620.2|183530.2|183570.8|183480.8|146
1741791300000|2025-03-12 14:55:00|183583|183493|183626.3|183536.3|183663.2|183573.2|183558.3|183468.3|325
1741791600000|2025-03-12 15:00:00|183633.7|183543.7|183612.8|183522.8|183670.9|183580.9|183597|183507|153
1741791900000|2025-03-12 15:05:00|183601.9|183511.9|183641.4|183551.4|183764.5|183674.5|183594.6|183476|365
1741792200000|2025-03-12 15:10:00|183635.7|183545.7|183687.6|183597.6|183722.5|183632.5|183631|183541|288
1741792500000|2025-03-12 15:15:00|183681.9|183591.9|183637.2|183547.2|183719.9|183629.9|183634|183544|339
1741792800000|2025-03-12 15:20:00|183642.6|183552.6|183552|183462|183711.6|183621.6|183542.9|183452.9|339
1741793100000|2025-03-12 15:25:00|183563.2|183473.2|183576|183486|183583.3|183493.3|183540.8|183450.8|160
1741793400000|2025-03-12 15:30:00|183581.7|183491.7|183527.5|183437.5|183614.7|183508.9|183498.1|183408.1|255
1741793700000|2025-03-12 15:35:00|183520.8|183430.8|183461.2|183371.2|183528.4|183438.4|183441.6|183345.3|467
1741794000000|2025-03-12 15:40:00|183453.9|183363.9|183553.4|183463.4|183561.2|183471.2|183445.5|183355.5|285
1741794300000|2025-03-12 15:45:00|183544.8|183454.8|183484.8|183394.8|183550.1|183460.1|183484.8|183394.8|199
1741794600000|2025-03-12 15:50:00|183490.4|183400.4|183518.8|183428.8|183580.1|183490.1|183475.1|183385.1|613
1741794900000|2025-03-12 15:55:00|183524.7|183434.7|183376|183286|183544.6|183454.6|183375.3|183285.3|534
1741795200000|2025-03-12 16:00:00|183372.6|183282.6|183306.9|183216.9|183444.7|183354.7|183291.1|183201.1|656
1741795500000|2025-03-12 16:05:00|183315.4|183225.4|182989.9|182899.9|183315.4|183225.4|182978|182888|132
1741795800000|2025-03-12 16:10:00|182998.5|182908.5|183177.5|182835.5|183192.5|182992.3|182989.4|182834.5|79
1741796100000|2025-03-12 16:15:00|183174.5|182832.5|183098.5|182968.5|183199|183028|183060.8|182830.5|42
1741796400000|2025-03-12 16:20:00|183089|182959|183104.5|182974.5|183220|182987.9|183088.2|182867|55
1741796700000|2025-03-12 16:25:00|183206.5|182864.5|183150.7|183060.7|183212.2|183087.8|183102|182861|74
1741797000000|2025-03-12 16:30:00|183156.9|183066.9|183228.6|183138.6|183240.2|183150.2|183143.8|183053.8|549
1741797300000|2025-03-12 16:35:00|183222.7|183132.7|183201.9|183111.9|183236.9|183146.9|183195.1|183105.1|396
1741797600000|2025-03-12 16:40:00|183209.9|183119.9|183378|183288|183406.4|183316.4|183195.3|183105.3|217
1741797900000|2025-03-12 16:45:00|183384.5|183294.5|183298.1|183208.1|183391.2|183301.2|183287.4|183197.4|137
1741798200000|2025-03-12 16:50:00|183291.9|183201.9|183276.8|183186.8|183402.5|183214.9|183254.1|183057|212
1741798500000|2025-03-12 16:55:00|183268|183178|183222.8|183132.8|183268|183178|183189.2|183099.2|445
1741798800000|2025-03-12 17:00:00|183216.1|183126.1|183229.7|183139.7|183257.1|183167.1|183207.8|183117.8|121
1741799100000|2025-03-12 17:05:00|183236.2|183146.2|183282.9|183192.9|183327|183198.6|183190.7|182985|167
1741799400000|2025-03-12 17:10:00|183275.8|183185.8|183293.7|183203.7|183335.9|183245.9|183271.2|183181.2|328
1741799700000|2025-03-12 17:15:00|183283.2|183193.2|183253.3|183163.3|183303.8|183213.8|183234.7|183144.7|358
1741800000000|2025-03-12 17:20:00|183247.6|183157.6|183196.2|183106.2|183253.9|183163.9|183166|183036|280
1741800300000|2025-03-12 17:25:00|183204.3|183114.3|183179.7|183089.7|183299|183123.2|183157.6|182957|177
1741800600000|2025-03-12 17:30:00|183172.8|183082.8|183124.5|183034.5|183185.6|183095.6|183110.6|183020.6|206
1741800900000|2025-03-12 17:35:00|183117.4|183027.4|183136.5|183046.5|183139.8|183049.8|183097.6|183007.6|192
1741801200000|2025-03-12 17:40:00|183133.4|183043.4|183125.8|183035.8|183152.2|183062.2|183109.9|183019.9|439
1741801500000|2025-03-12 17:45:00|183134.2|183044.2|183159.1|183069.1|183174.2|183082.4|183100.9|183010.9|318
1741801800000|2025-03-12 17:50:00|183168.3|183078.3|183261|183171|183272.8|183182.8|183140.5|183050.5|468
1741802100000|2025-03-12 17:55:00|183267.3|183177.3|183477.5|183135.5|183477.5|183255.6|183260.8|183124.5|281
1741802400000|2025-03-12 18:00:00|183480.5|183138.5|183335.7|183205.7|183480.5|183246.3|183296.7|183134.5|346
1741802700000|2025-03-12 18:05:00|183340.1|183210.1|183335.1|183205.1|183356.4|183226.4|183311.9|183181.9|432
1741803000000|2025-03-12 18:10:00|183325.7|183195.7|183277|183147|183328.9|183198.9|183266.8|183136.8|268
1741803300000|2025-03-12 18:15:00|183285.4|183155.4|183296.1|183166.1|183337.2|183207.2|183222.2|183092.2|291
1741803600000|2025-03-12 18:20:00|183287.6|183157.6|183333|183203|183370.5|183240.5|183279.5|183149.5|530
1741803900000|2025-03-12 18:25:00|183346.3|183216.3|183333.9|183203.9|183363|183233|183322.1|183192.1|424
1741804200000|2025-03-12 18:30:00|183343.6|183213.6|183307.7|183177.7|183352.6|183222.6|183285.9|183155.9|361
1741804500000|2025-03-12 18:35:00|183317.1|183187.1|183445.1|183315.1|183454.3|183324.3|183301.1|183171.1|206
1741804800000|2025-03-12 18:40:00|183436.4|183306.4|183429.9|183299.9|183538.5|183325.5|183417.7|183196.5|163
1741805100000|2025-03-12 18:45:00|183423.6|183293.6|183437.2|183307.2|183442.6|183312.6|183389.3|183259.3|255
1741805400000|2025-03-12 18:50:00|183427.9|183297.9|183458.1|183328.1|183483.2|183353.2|183425.6|183295.6|199
1741805700000|2025-03-12 18:55:00|183467.8|183337.8|183463.3|183333.3|183502|183372|183447.4|183317.4|343
1741806000000|2025-03-12 19:00:00|183454.6|183324.6|183481.2|183351.2|183537.7|183407.7|183454.6|183324.6|229
1741806300000|2025-03-12 19:05:00|183491|183361|183491.7|183361.7|183520.1|183390.1|183462.1|183332.1|192
1741806600000|2025-03-12 19:10:00|183492.7|183362.7|183471.4|183341.4|183571.5|183362.7|183429.4|183211.5|162
1741806900000|2025-03-12 19:15:00|183458.4|183328.4|183459.9|183329.9|183503.4|183373.4|183439.1|183309.1|136
1741807200000|2025-03-12 19:20:00|183459.7|183329.7|183489.5|183359.5|183602|183378.1|183459.7|183260|149
1741807500000|2025-03-12 19:25:00|183476.8|183346.8|183416.4|183286.4|183492.1|183362.1|183391.6|183261.6|173
1741807800000|2025-03-12 19:30:00|183405.2|183275.2|183439.9|183309.9|183533.5|183321.1|183392.2|183170|54
1741808100000|2025-03-12 19:35:00|183544|183202|183530.5|183188.5|183544|183320.7|183418.4|183187|79
1741808400000|2025-03-12 19:40:00|183425.8|183295.8|183309|183179|183539.5|183316.7|183307.2|183076|99
1741808700000|2025-03-12 19:45:00|183322.3|183192.3|183292.5|183162.5|183431|183203.9|183283.3|183060|80
1741809000000|2025-03-12 19:50:00|183301|183171|183293|183163|183420.5|183187|183292.1|183072|60
1741809300000|2025-03-12 19:55:00|183283.4|183153.4|183278.5|183188.5|183418.5|183193.6|183251.9|183059.5|60
1741809600000|2025-03-12 20:00:00|183250|183160|183396.5|183054.5|183407|183203.7|183250|183048|56
1741809900000|2025-03-12 20:05:00|183393|183051|183300|182958|183397|183159.1|183180.6|182954|80
1741810200000|2025-03-12 20:10:00|183304|182962|183265.1|183135.1|183381|183139.1|183197.4|182961|101
1741810500000|2025-03-12 20:15:00|183279|183149|183267.9|183137.9|183411|183152.5|183254.4|183035|117
1741810800000|2025-03-12 20:20:00|183281|183151|183253.4|183123.4|183413.5|183160.3|183253.4|183025.5|56
1741811100000|2025-03-12 20:25:00|183373|183031|183304.1|183174.1|183416.5|183174.1|183214|183024|58
1741811400000|2025-03-12 20:30:00|183422|183080|183486.5|183144.5|183493|183243.5|183307.7|183075|85
1741811700000|2025-03-12 20:35:00|183478.5|183136.5|183475.5|183133.5|183492|183241.6|183353.7|183130.5|46
1741812000000|2025-03-12 20:40:00|183362.2|183232.2|183586.3|183244.3|183700.7|183388.2|183278.6|183071.5|69
1741812300000|2025-03-12 20:45:00|183599.6|183257.6|183420.9|183078.9|183671|183329|183332.3|182990.3|456
1741812600000|2025-03-12 20:50:00|183466.2|183124.2|183629.4|183287.4|183796.6|183492.1|183298.9|183019|517
1741812900000|2025-03-12 20:55:00|183585|183243|183514|183172|183635.9|183293.9|183403.8|183061.8|481
1741820400000|2025-03-12 23:00:00|183664.8|183322.8|183633.5|183291.5|183664.8|183322.8|183571|183229|6
1741820700000|2025-03-12 23:05:00|183664.8|183322.8|183633.5|183291.5|183664.8|183322.8|183633.5|183291.5|2
1741821300000|2025-03-12 23:15:00|183664.8|183322.8|183633.5|183291.5|183664.8|183322.8|183571|183229|6
1741822800000|2025-03-12 23:40:00|183721|183379|183737.9|183395.9|183932.5|183590.5|183687.5|183355.5|11
1741823100000|2025-03-12 23:45:00|183736.4|183394.4|183736.4|183394.4|183736.4|183394.4|183736.4|183394.4|1
1741823400000|2025-03-12 23:50:00|183608.5|183266.5|183608.5|183266.5|183608.5|183266.5|183608.5|183266.5|1
1741823700000|2025-03-12 23:55:00|183571|183229|183608.5|183266.5|183608.5|183266.5|183571|183229|2
1741824000000|2025-03-13 00:00:00|183614.8|183272.8|183614.8|183272.8|183614.8|183272.8|183614.8|183272.8|1
1741824300000|2025-03-13 00:05:00|183589.8|183247.8|183306.5|183176.5|183589.8|183247.8|183214.4|182999|35
1741824600000|2025-03-13 00:10:00|183327.3|183197.3|183321.8|183191.8|183440.5|183201.2|183311.2|183074|60
1741824900000|2025-03-13 00:15:00|183430|183088|183338.1|183208.1|183465|183226.8|183324.2|183088|79
1741825200000|2025-03-13 00:20:00|183435.5|183093.5|183335|183205|183441.5|183205|183308|183089.5|45
1741825500000|2025-03-13 00:25:00|183437.5|183095.5|183440.5|183098.5|183441.5|183200.7|183316.4|183077|44
1741825800000|2025-03-13 00:30:00|183441.5|183099.5|183327.5|183197.5|183444|183201.4|183313.2|183084|26
1741826100000|2025-03-13 00:35:00|183443|183101|183355.3|183225.3|183447.5|183225.3|183321|183087.5|44
1741826400000|2025-03-13 00:40:00|183465|183123|183355.7|183225.7|183503|183278.4|183355.7|183123|53
1741826700000|2025-03-13 00:45:00|183467.5|183125.5|183363.2|183233.2|183471.5|183239.5|183349.9|183121|66
1741827000000|2025-03-13 00:50:00|183460.5|183118.5|183325.4|183195.4|183469.5|183237.6|183325.4|183097.5|79
1741827300000|2025-03-13 00:55:00|183342.5|183212.5|183301.3|183171.3|183437.5|183212.5|183285.1|183048|43
1741827600000|2025-03-13 01:00:00|183287.6|183157.6|183338.5|182996.5|183357.5|183157.6|183207.5|182963|68
1741827900000|2025-03-13 01:05:00|183337.5|182995.5|183246.4|183116.4|183364.5|183119.6|183227.9|182995.5|69
1741828200000|2025-03-13 01:10:00|183356.5|183014.5|183228.6|183098.6|183388|183138.8|183228.6|183000.5|53
1741828500000|2025-03-13 01:15:00|183332|182990|183429|183087|183433|183186|183220.6|182985|45
1741828800000|2025-03-13 01:20:00|183439|183097|183375.7|183245.7|183492|183258.7|183301.7|183077.5|76
1741829100000|2025-03-13 01:25:00|183470|183128|183361.4|183231.4|183478|183246.2|183330.9|183094.5|66
1741829400000|2025-03-13 01:30:00|183333.6|183203.6|183367.8|183237.8|183486|183252.8|183332.7|183112.5|45
1741829700000|2025-03-13 01:35:00|183473.5|183131.5|183437.8|183307.8|183575|183333.5|183380.6|183131.5|50
1741830000000|2025-03-13 01:40:00|183543|183201|183451.6|183321.6|183566|183321.6|183423.7|183181|50
1741830300000|2025-03-13 01:45:00|183557|183215|183570|183228|183570|183337.9|183433.2|183196|42
1741830600000|2025-03-13 01:50:00|183571|183229|183417.3|183287.3|183571|183326|183417.3|183154|57
1741830900000|2025-03-13 01:55:00|183517|183175|183444.1|183314.1|183561|183325.1|183422.2|183165|62
1741831200000|2025-03-13 02:00:00|183444.5|183314.5|183422.3|183292.3|183548|183325.4|183415.2|183184|50
1741831500000|2025-03-13 02:05:00|183522|183180|183530|183188|183544|183304.7|183419.8|183162|76
1741831800000|2025-03-13 02:10:00|183531|183189|183489|183147|183550|183312.6|183409.8|183147|47
1741832100000|2025-03-13 02:15:00|183490|183148|183468.6|183126.6|183512.2|183170.2|183427|183085|121
1741832400000|2025-03-13 02:20:00|183469|183127|183462|183120|183475|183133|183443|183101|136
1741832700000|2025-03-13 02:25:00|183469|183127|183455.9|183135.9|183477|183137.2|183430.5|183109|110
1741833000000|2025-03-13 02:30:00|183457|183115|183472|183130|183481|183139|183453|183111|139
1741833300000|2025-03-13 02:35:00|183468|183126|183429|183087|183474|183142.1|183404|183073|109
1741833600000|2025-03-13 02:40:00|183430|183088|183394|183052|183442|183158.2|183283.8|183042|53
1741833900000|2025-03-13 02:45:00|183402|183060|183250.5|183120.5|183402|183170.7|183250.5|183040|34
1741834200000|2025-03-13 02:50:00|183352|183010|183253.4|183123.4|183383|183136|183230.3|183001|33
1741834500000|2025-03-13 02:55:00|183351|183009|183247.6|183117.6|183358|183117.6|183239.2|182993|49
1741834800000|2025-03-13 03:00:00|183346|183004|183289.6|183159.6|183402|183165.3|183246.4|183004|42
1741835100000|2025-03-13 03:05:00|183382|183040|183372.2|183242.2|183408|183242.5|183280.7|183040|44
1741835400000|2025-03-13 03:10:00|183358.8|183228.8|183394.3|183264.3|183488|183286.4|183325.2|183078|37
1741835700000|2025-03-13 03:15:00|183505|183163|183367.5|183237.5|183517|183269.5|183356.6|183141|40
1741836000000|2025-03-13 03:20:00|183391.6|183261.6|183284.8|183154.8|183499|183261.6|183271.3|183126|44
1741836300000|2025-03-13 03:25:00|183389|183047|183383.7|183253.7|183501|183263.7|183287.3|183040|59
1741836600000|2025-03-13 03:30:00|183395.2|183265.2|183477.3|183347.3|183598|183370.1|183395.2|183229|37
1741836900000|2025-03-13 03:35:00|183583|183241|183468.3|183338.3|183622|183451.2|183426|183232|61
1741837200000|2025-03-13 03:40:00|183583|183241|183421.2|183291.2|183583|183345.6|183421.2|183193|62
1741837500000|2025-03-13 03:45:00|183432.3|183302.3|183446.4|183316.4|183553|183328.3|183424.5|183194|30
1741837800000|2025-03-13 03:50:00|183438.1|183308.1|183438.3|183308.3|183560|183321.1|183437.6|183201|43
1741838100000|2025-03-13 03:55:00|183552|183210|183454.9|183324.9|183580|183338.4|183437.4|183206|44
1741838400000|2025-03-13 04:00:00|183468|183338|183424.7|183294.7|183606|183371.2|183424.7|183242|33
1741838700000|2025-03-13 04:05:00|183438.6|183308.6|183411.5|183281.5|183548|183308.6|183411.5|183179|51
1741839000000|2025-03-13 04:10:00|183520|183178|183402.6|183272.6|183529|183287.1|183388.3|183162|47
1741839300000|2025-03-13 04:15:00|183503|183161|183393.7|183263.7|183503|183263.7|183368.4|183131|41
1741839600000|2025-03-13 04:20:00|183514|183172|183386.9|183256.9|183514|183265.6|183380.4|183134|46
1741839900000|2025-03-13 04:25:00|183400.8|183270.8|183349.2|183219.2|183505|183273.6|183349.2|183126|50
1741840200000|2025-03-13 04:30:00|183453|183111|183388.9|183258.9|183526|183291.2|183361.2|183111|75
1741840500000|2025-03-13 04:35:00|183487|183145|183519|183177|183523|183305.4|183386.2|183140|73
1741840800000|2025-03-13 04:40:00|183515|183173|183413.5|183283.5|183532|183310.2|183413.3|183173|41
1741841100000|2025-03-13 04:45:00|183403|183273|183380.2|183250.2|183520|183280.2|183373.7|183130|34
1741841400000|2025-03-13 04:50:00|183367.2|183237.2|183341.8|183211.8|183459|183237.2|183331.1|183092|34
1741841700000|2025-03-13 04:55:00|183447|183105|183332.7|183202.7|183463|183224.9|183315.8|183082|39
1741842000000|2025-03-13 05:00:00|183343.3|183213.3|183469|183127|183482|183252|183343.3|183113|57
1741842300000|2025-03-13 05:05:00|183367.7|183237.7|183449.3|183319.3|183566|183338.3|183366.6|183186|68
1741842600000|2025-03-13 05:10:00|183462.3|183332.3|183498.1|183368.1|183614|183380.8|183437.3|183220|70
1741842900000|2025-03-13 05:15:00|183510.5|183380.5|183626.8|183496.8|183655|183525|183496.1|183366.1|88
1741843200000|2025-03-13 05:20:00|183733|183391|183576.1|183446.1|183733|183528|183576.1|183335|94
1741843500000|2025-03-13 05:25:00|183672|183330|183644.3|183514.3|183676|183520.4|183566.1|183330|47
1741843800000|2025-03-13 05:30:00|183633.2|183503.2|183640.5|183510.5|183705.6|183575.6|183633.2|183503.2|58
1741844100000|2025-03-13 05:35:00|183653.7|183523.7|183662.2|183532.2|183770|183538.6|183631.1|183388|58
1741844400000|2025-03-13 05:40:00|183770|183428|183772|183430|183776|183543.6|183648.4|183400|52
1741844700000|2025-03-13 05:45:00|183771|183429|183672.7|183542.7|183815|183579.8|183663.2|183398.5|67
1741845000000|2025-03-13 05:50:00|183766|183424|183712.1|183582.1|183833|183604.4|183646.1|183417|47
1741845300000|2025-03-13 05:55:00|183725.8|183595.8|183687.1|183557.1|183810|183595.8|183685|183445|46
1741845600000|2025-03-13 06:00:00|183791|183449|183797.8|183667.8|183911|183668.1|183701.2|183448|67
1741845900000|2025-03-13 06:05:00|183783.6|183653.6|183841.7|183711.7|183943|183724.5|183771.5|183569|61
1741846200000|2025-03-13 06:10:00|183829.1|183699.1|183814.5|183684.5|183923.5|183715.6|183784.5|183570.5|58
1741846500000|2025-03-13 06:15:00|183828.4|183698.4|183803.7|183673.7|183921.5|183698.9|183784.4|183540.5|57
1741846800000|2025-03-13 06:20:00|183791.5|183661.5|183850|183508|183898.5|183698.2|183716.9|183490|74
1741847100000|2025-03-13 06:25:00|183851.5|183509.5|183745.5|183615.5|183858.5|183626.1|183729.7|183493|60
1741847400000|2025-03-13 06:30:00|183842.5|183500.5|183755.3|183625.3|183844.5|183640.8|183711.8|183470|86
1741847700000|2025-03-13 06:35:00|183766.2|183636.2|183996.2|183866.2|184084.5|183866.2|183755.3|183583.5|71
1741848000000|2025-03-13 06:40:00|184006.6|183876.6|184015.1|183885.1|184059.3|183929.3|183984.3|183854.3|107
1741848300000|2025-03-13 06:45:00|184003.2|183873.2|183974.8|183844.8|184106.5|183913.8|183899.7|183736|71
1741848600000|2025-03-13 06:50:00|184077|183735|183835.2|183705.2|184085.5|183843.1|183834.8|183627|71
1741848900000|2025-03-13 06:55:00|183857.4|183727.4|183953|183823|184043|183836.6|183857.4|183637|109
1741849200000|2025-03-13 07:00:00|183949.3|183819.3|183865.7|183775.7|183989.6|183870.1|183853.1|183763.1|316
1741849500000|2025-03-13 07:05:00|183859.8|183769.8|183843.1|183619.7|183962.7|183854.6|183793.9|183602.1|271
1741849800000|2025-03-13 07:10:00|183813.3|183589.9|183651.4|183521.4|183813.3|183642.7|183616|183486|100
1741850100000|2025-03-13 07:15:00|183663.4|183533.4|183651.5|183521.5|183762.5|183544.5|183604.8|183411.5|69
1741850400000|2025-03-13 07:20:00|183662.6|183532.6|183693.8|183603.8|183771|183632.2|183615|183426|177
1741850700000|2025-03-13 07:25:00|183701.4|183611.4|183646|183556|183751.9|183661.9|183621.6|183511.3|269
1741851000000|2025-03-13 07:30:00|183639.7|183549.7|183852.2|183762.2|183880.6|183790.6|183633.6|183543.6|458
1741851300000|2025-03-13 07:35:00|183842.6|183752.6|184081.5|183991.5|184104.1|184014.1|183835.3|183745.3|511
1741851600000|2025-03-13 07:40:00|184076.1|183986.1|184045.8|183955.8|184111.7|184021.7|184032.4|183942.4|405
1741851900000|2025-03-13 07:45:00|184039.8|183949.8|183952.9|183862.9|184045.4|183955.4|183952.9|183862.9|202
1741852200000|2025-03-13 07:50:00|183945.8|183855.8|184049.7|183959.7|184112.4|183976.3|183925.1|183835.1|174
1741852500000|2025-03-13 07:55:00|184056.2|183966.2|184026.5|183936.5|184056.2|183966.2|183968.7|183878.7|307
1741852800000|2025-03-13 08:00:00|184032.8|183942.8|184059.7|183969.7|184078.7|183988.7|183997.5|183907.5|109
1741853100000|2025-03-13 08:05:00|184053.7|183963.7|183898.5|183685.3|184153|183963.7|183898.5|183653.5|99
1741853400000|2025-03-13 08:10:00|183915.4|183702.1|183718.6|183628.6|183915.4|183709.7|183696.5|183606.5|180
1741853700000|2025-03-13 08:15:00|183725.7|183635.7|183868.3|183778.3|183938.3|183848.3|183717|183627|228
1741854000000|2025-03-13 08:20:00|183872|183782|183725|183635|183876.9|183786.9|183692.7|183602.7|341
1741854300000|2025-03-13 08:25:00|183719.1|183629.1|183708.2|183618.2|183770|183680|183697.3|183607.3|205
1741854600000|2025-03-13 08:30:00|183707.5|183617.5|183804.9|183714.9|183827.8|183734.8|183707.5|183617.5|300
1741854900000|2025-03-13 08:35:00|183799.5|183709.5|183789.6|183699.6|183822.4|183732.4|183758.2|183668.2|204
1741855200000|2025-03-13 08:40:00|183784.1|183694.1|183771.1|183681.1|183876|183730.9|183737.6|183556|290
1741855500000|2025-03-13 08:45:00|183764.8|183674.8|183814.6|183684.6|183900|183698.4|183749.2|183575|77
1741855800000|2025-03-13 08:50:00|183805.8|183675.8|183800.2|183710.2|183816.3|183724.9|183709.2|183619.2|376
1741856100000|2025-03-13 08:55:00|183791.5|183701.5|183746.1|183656.1|183812|183722|183723.7|183633.7|418
1741856400000|2025-03-13 09:00:00|183741.8|183651.8|183799.8|183709.8|183813.3|183723.3|183675.9|183585.9|621
1741856700000|2025-03-13 09:05:00|183804|183714|183875.1|183785.1|183888.6|183798.6|183789.1|183699.1|214
1741857000000|2025-03-13 09:10:00|183877.1|183787.1|183846.4|183716.4|183964|183797.6|183819.1|183610|75
1741857300000|2025-03-13 09:15:00|183857.3|183727.3|183832.2|183702.2|183865.1|183735.1|183810.7|183680.7|92
1741857600000|2025-03-13 09:20:00|183842.9|183712.9|183692.1|183602.1|183843.8|183713.8|183681|183591|208
1741857900000|2025-03-13 09:25:00|183696.3|183606.3|183689.5|183599.5|183766.8|183676.8|183689.4|183599.4|338
1741858200000|2025-03-13 09:30:00|183683|183593|183863|183773|183901.4|183792|183683|183593|352
1741858500000|2025-03-13 09:35:00|183868.7|183778.7|183844|183754|183878.6|183788.6|183832.7|183742.7|196
1741858800000|2025-03-13 09:40:00|183849.3|183759.3|183891.5|183801.5|183912.3|183822.3|183836.2|183746.2|207
1741859100000|2025-03-13 09:45:00|183896.1|183806.1|183923.3|183833.3|183923.7|183833.7|183877.4|183787.4|229
1741859400000|2025-03-13 09:50:00|183919.5|183829.5|183824|183734|184033.5|183829.5|183824|183681.5|85
1741859700000|2025-03-13 09:55:00|183816.7|183726.7|183804.4|183714.4|183949|183758.8|183793.6|183627|76
1741860000000|2025-03-13 10:00:00|183800.1|183710.1|183653.7|183563.7|183815.8|183725.8|183629.6|183539.6|220
1741860300000|2025-03-13 10:05:00|183647.2|183557.2|183791.3|183701.3|183917|183723.1|183644.2|183554.2|163
1741860600000|2025-03-13 10:10:00|183784|183694|183835.6|183745.6|183844.1|183754.1|183772|183682|110
1741860900000|2025-03-13 10:15:00|183826.4|183736.4|183824.2|183734.2|183856.4|183766.4|183815.5|183725.5|136
1741861200000|2025-03-13 10:20:00|183815.3|183725.3|183804.2|183674.2|183936|183742.6|183756.9|183555|61
1741861500000|2025-03-13 10:25:00|183786.5|183656.5|183650.4|183560.4|183786.5|183663.8|183650.4|183560.4|517
1741861800000|2025-03-13 10:30:00|183648|183558|183651.5|183561.5|183679.5|183589.5|183592.5|183502.5|453
1741862100000|2025-03-13 10:35:00|183647.4|183557.4|183663.9|183573.9|183721.5|183631.5|183640.9|183550.9|208
1741862400000|2025-03-13 10:40:00|183660.2|183570.2|183659.3|183569.3|183795.5|183603.5|183601.9|183451|266
1741862700000|2025-03-13 10:45:00|183646.8|183556.8|183741.5|183651.5|183741.5|183651.5|183645.2|183555.2|512
1741863000000|2025-03-13 10:50:00|183737.5|183647.5|183720.1|183630.1|183753.2|183663.2|183635|183545|450
1741863300000|2025-03-13 10:55:00|183725.2|183635.2|183750.9|183660.9|183837.7|183747.7|183649.6|183559.6|722
1741863600000|2025-03-13 11:00:00|183757|183667|183773.7|183683.7|183824.6|183734.6|183734.8|183644.8|267
1741863900000|2025-03-13 11:05:00|183783.6|183693.6|183793.4|183703.4|183803.5|183713.5|183774.2|183684.2|84
1741864200000|2025-03-13 11:10:00|183789.6|183699.6|183691.9|183601.9|183802.6|183712.6|183684.8|183594.8|196
1741864500000|2025-03-13 11:15:00|183695.2|183605.2|183703|183613|183756.2|183666.2|183649.4|183559.4|618
1741864800000|2025-03-13 11:20:00|183698.1|183608.1|183789.5|183699.5|183813.8|183723.8|183691.7|183601.7|577
1741865100000|2025-03-13 11:25:00|183783.6|183693.6|183735.9|183645.9|183789.8|183699.8|183706|183616|857
1741865400000|2025-03-13 11:30:00|183739.2|183649.2|183811.2|183721.2|183847|183740.4|183714.2|183543|206
1741865700000|2025-03-13 11:35:00|183827.8|183737.8|183837.6|183747.6|183876.1|183786.1|183772.6|183682.6|384
1741866000000|2025-03-13 11:40:00|183845.3|183755.3|183838.4|183748.4|183877|183787|183808.6|183718.6|531
1741866300000|2025-03-13 11:45:00|183844|183754|183913.8|183823.8|183997|183825.9|183822.3|183679|141
1741866600000|2025-03-13 11:50:00|183910.1|183820.1|183891.1|183761.1|183939|183845.3|183877.7|183747.7|193
1741866900000|2025-03-13 11:55:00|183879.7|183749.7|183910.4|183820.4|184060.8|183871.1|183800.1|183665|340
1741867200000|2025-03-13 12:00:00|183915.8|183825.8|184024.6|183934.6|184076.3|183986.3|183883|183793|888
1741867500000|2025-03-13 12:05:00|184020.9|183930.9|184072.7|183982.7|184078.8|183988.8|183967.8|183877.8|505
1741867800000|2025-03-13 12:10:00|184069.7|183979.7|184059.4|183969.4|184076.1|183986.1|183987|183868.9|405
1741868100000|2025-03-13 12:15:00|184065.1|183975.1|184017.8|183927.8|184065.1|183975.1|184001.9|183903.1|226
1741868400000|2025-03-13 12:20:00|184014.2|183924.2|183998.2|183908.2|184028.3|183938.3|183962.8|183872.8|223
1741868700000|2025-03-13 12:25:00|184003.8|183913.8|184068.8|183831.2|184068.8|183960.7|183970|183808.8|255
1741869000000|2025-03-13 12:30:00|184049.5|183811.9|183972|183882|184142.7|184028.9|183894.5|183757.2|357
1741869300000|2025-03-13 12:35:00|183967.4|183877.4|184071.7|183981.7|184131|184041|183967.4|183877.4|612
1741869600000|2025-03-13 12:40:00|184075.4|183985.4|184190.4|184100.4|184206.4|184116.4|184026.9|183936.9|594
1741869900000|2025-03-13 12:45:00|184197.8|184107.8|184349.7|184259.7|184426.2|184336.2|184169.1|184079.1|367
1741870200000|2025-03-13 12:50:00|184355.8|184265.8|184297.6|184207.6|184381.3|184291.3|184249.3|184159.3|334
1741870500000|2025-03-13 12:55:00|184291.9|184201.9|184264.1|184174.1|184321.2|184231.2|184239.1|184149.1|375
1741870800000|2025-03-13 13:00:00|184258.6|184168.6|184302.2|184212.2|184340.2|184250.2|184233.7|184143.7|241
1741871100000|2025-03-13 13:05:00|184307.6|184217.6|184305.8|184215.8|184384.5|184294.5|184255.2|184165.2|331
1741871400000|2025-03-13 13:10:00|184303.4|184213.4|184381.1|184291.1|184389.4|184299.4|184301.8|184211.8|350
1741871700000|2025-03-13 13:15:00|184371.2|184281.2|184347.2|184257.2|184408.9|184318.9|184334.2|184244.2|433
1741872000000|2025-03-13 13:20:00|184344.4|184254.4|184294.9|184204.9|184352|184262|184285|184195|633
1741872300000|2025-03-13 13:25:00|184291.6|184201.6|184204.6|184114.6|184291.6|184201.6|184184.6|184074.4|283
1741872600000|2025-03-13 13:30:00|184198.2|184108.2|183972.1|183882.1|184209.7|184119.7|183967.2|183877.2|480
1741872900000|2025-03-13 13:35:00|183976|183886|183880.2|183790.2|183986.4|183896.4|183863.5|183773.5|546
1741873200000|2025-03-13 13:40:00|183890.2|183800.2|183905.1|183775.1|183945.5|183841.8|183791.5|183701.5|602
1741873500000|2025-03-13 13:45:00|183890.7|183760.7|183822.3|183732.3|183992|183789.1|183811.8|183650|112
1741873800000|2025-03-13 13:50:00|183818.9|183728.9|183887.4|183797.4|183922.1|183832.1|183818.9|183728.9|336
1741874100000|2025-03-13 13:55:00|183891|183801|183919.2|183829.2|183957.5|183867.5|183861|183771|385
1741874400000|2025-03-13 14:00:00|183913.4|183823.4|183779.5|183649.5|183950.9|183860.9|183765.9|183561|528
1741874700000|2025-03-13 14:05:00|183766.3|183636.3|183573.4|183483.4|183769.2|183639.2|183555.1|183465.1|379
1741875000000|2025-03-13 14:10:00|183570.2|183480.2|183666|183576|183668.3|183578.3|183528.7|183438.7|412
1741875300000|2025-03-13 14:15:00|183660.5|183570.5|183549.5|183459.5|183690.9|183600.9|183545.4|183455.4|389
1741875600000|2025-03-13 14:20:00|183559|183469|183598|183508|183629.2|183539.2|183546.4|183451.7|713
1741875900000|2025-03-13 14:25:00|183596.1|183506.1|183487.2|183397.2|183607.4|183517.4|183452.1|183345.9|793
1741876200000|2025-03-13 14:30:00|183481.2|183391.2|183487.7|183397.7|183545.5|183455.5|183432.1|183342.1|408
1741876500000|2025-03-13 14:35:00|183481.2|183391.2|183527.6|183437.6|183594.1|183484|183456.3|183366.3|503
1741876800000|2025-03-13 14:40:00|183535|183445|183446.6|183356.6|183554.5|183464.5|183439.8|183349.8|494
1741877100000|2025-03-13 14:45:00|183441.3|183351.3|183493|183403|183534.2|183444.2|183423.9|183333.9|617
1741877400000|2025-03-13 14:50:00|183492.7|183402.7|183364.8|183274.8|183501.3|183411.3|183343.7|183253.7|459
1741877700000|2025-03-13 14:55:00|183373.1|183283.1|183404.8|183314.8|183421.7|183331.7|183355.9|183265.9|413
1741878000000|2025-03-13 15:00:00|183398.5|183308.5|183363.1|183273.1|183421.2|183326|183346|183216|321
1741878300000|2025-03-13 15:05:00|183356.3|183266.3|183528.8|183438.8|183547.7|183457.7|183338.7|183248.7|762
1741878600000|2025-03-13 15:10:00|183523.2|183433.2|183481.3|183391.3|183534.9|183444.9|183465.6|183375.6|714
1741878900000|2025-03-13 15:15:00|183484.6|183394.6|183373.3|183283.3|183484.6|183394.6|183355.8|183265.8|924
1741879200000|2025-03-13 15:20:00|183373.2|183283.2|183267|183177|183437|183317|183260.6|183170.6|746
1741879500000|2025-03-13 15:25:00|183278.9|183188.9|183236|183146|183286.2|183196.2|183174.7|183084.7|685
1741879800000|2025-03-13 15:30:00|183241.9|183151.9|183254.6|183164.6|183286.2|183194|183197.5|183107.5|286
1741880100000|2025-03-13 15:35:00|183242.4|183152.4|183261.2|183171.2|183293|183203|183219.8|183129.8|284
1741880400000|2025-03-13 15:40:00|183255.9|183165.9|183144.7|183054.7|183293.5|183203.5|183116.9|183026.9|531
1741880700000|2025-03-13 15:45:00|183139.4|183049.4|183161.7|183071.7|183193.1|183103.1|183060.1|182970.1|720
1741881000000|2025-03-13 15:50:00|183162|183072|183123.3|183033.3|183254.5|183164.5|183085.6|182995.6|747
1741881300000|2025-03-13 15:55:00|183129.2|183039.2|183156.5|183066.5|183211.4|183121.4|183107.2|183017.2|640
1741881600000|2025-03-13 16:00:00|183162.8|183072.8|183157.8|183067.8|183205.9|183115.9|183121.4|183031.4|463
1741881900000|2025-03-13 16:05:00|183148.1|183058.1|183164.9|183074.9|183237|183147|183144.7|183054.7|550
1741882200000|2025-03-13 16:10:00|183164.2|183074.2|183173|183083|183195.7|183105.7|183128.8|183038.8|651
1741882500000|2025-03-13 16:15:00|183164.6|183074.6|183152.2|183062.2|183221.9|183131.9|183133.3|183043.3|647
1741882800000|2025-03-13 16:20:00|183144.4|183054.4|183150.8|183060.8|183210.1|183120.1|183135.7|183045.7|663
1741883100000|2025-03-13 16:25:00|183135.8|183045.8|183206|182906|183207|183070.1|183062.3|182906|639
1741883400000|2025-03-13 16:30:00|183209|182909|183119.6|183029.6|183209|183050.4|183071.5|182907|763
1741883700000|2025-03-13 16:35:00|183132.6|183042.6|183048.1|182958.1|183140.5|183050.5|183028.7|182938.7|593
1741884000000|2025-03-13 16:40:00|183040.5|182950.5|182983.5|182893.5|183051.4|182961.4|182931.2|182820.3|499
1741884300000|2025-03-13 16:45:00|182992.1|182902.1|183038.8|182948.8|183088.3|182982.5|182959.6|182869.6|597
1741884600000|2025-03-13 16:50:00|183046.5|182956.5|182943.8|182853.8|183049.8|182959.8|182936.8|182846.8|496
1741884900000|2025-03-13 16:55:00|182932.9|182842.9|182931.2|182841.2|182981.1|182891.1|182927.4|182837.4|745
1741885200000|2025-03-13 17:00:00|182923.9|182833.9|182970.7|182880.7|183003.7|182913.7|182915|182825|767
1741885500000|2025-03-13 17:05:00|182970.1|182880.1|183021|182931|183055.2|182965.2|182966.6|182876.6|424
1741885800000|2025-03-13 17:10:00|183024.8|182934.8|183105.7|183015.7|183113.2|183023.2|183004.9|182914.9|495
1741886100000|2025-03-13 17:15:00|183098.7|183008.7|183273|183183|183300.9|183210.9|183075.2|182985.2|437
1741886400000|2025-03-13 17:20:00|183280.6|183190.6|183252.7|183162.7|183285.3|183195.3|183206.6|183116.6|460
1741886700000|2025-03-13 17:25:00|183261.3|183171.3|183248.3|183158.3|183304.1|183214.1|183234.5|183144.5|621
1741887000000|2025-03-13 17:30:00|183263.4|183173.4|183215.5|183125.5|183263.4|183173.4|183183.3|183093.3|662
1741887300000|2025-03-13 17:35:00|183208.4|183118.4|183270.6|183180.6|183278.2|183188.2|183184.1|183094.1|631
1741887600000|2025-03-13 17:40:00|183262.9|183172.9|183253.3|183163.3|183313.2|183223.2|183237|183147|700
1741887900000|2025-03-13 17:45:00|183246.4|183156.4|183175.1|183085.1|183259.4|183169.4|183150.4|183053.9|665
1741888200000|2025-03-13 17:50:00|183167.6|183077.6|183172|183082|183213.6|183099.6|183151.3|183052.6|607
1741888500000|2025-03-13 17:55:00|183164.1|183074.1|183276.5|183186.5|183322.2|183216.5|183135.6|183017.2|791
1741888800000|2025-03-13 18:00:00|183278.3|183188.3|183223|183133|183284.4|183194.4|183201.3|183107.1|771
1741889100000|2025-03-13 18:05:00|183224|183134|183200.6|183110.6|183246.8|183155.2|183189.7|183099.7|625
1741889400000|2025-03-13 18:10:00|183208.2|183118.2|183198.3|183108.3|183252.2|183162.2|183187.1|183097.1|724
1741889700000|2025-03-13 18:15:00|183205.3|183115.3|183253.2|183163.2|183257.4|183167.4|183196.2|183106.2|754
1741890000000|2025-03-13 18:20:00|183241.2|183151.2|183217.2|183127.2|183260.1|183170.1|183202.3|183112.3|778
1741890300000|2025-03-13 18:25:00|183214.5|183124.5|183198.7|183108.7|183238.8|183148.8|183188|183098|752
1741890600000|2025-03-13 18:30:00|183191.5|183101.5|183179.4|183089.4|183221.8|183131.8|183157.8|183067.8|597
1741890900000|2025-03-13 18:35:00|183177.8|183087.8|183200.4|183110.4|183235.8|183145.8|183175.7|183085.7|766
1741891200000|2025-03-13 18:40:00|183208.5|183118.5|183201.6|183111.6|183228.9|183138.9|183184.5|183094.5|791
1741891500000|2025-03-13 18:45:00|183216.4|183126.4|183202.7|183112.7|183232.8|183133.1|183186.5|183088.3|696
1741891800000|2025-03-13 18:50:00|183214.5|183124.5|183210.6|183120.6|183243|183145.1|183178.4|183088.4|770
1741892100000|2025-03-13 18:55:00|183200.7|183110.7|183120.5|183030.5|183215.7|183125.7|183120.5|183020.1|700
1741892400000|2025-03-13 19:00:00|183127.5|183037.5|183138.5|183008.5|183166.7|183038.2|183099.5|182982.5|414
1741892700000|2025-03-13 19:05:00|183150.9|183020.9|183155.6|183025.6|183174.2|183044.2|183124.6|182994.6|371
1741893000000|2025-03-13 19:10:00|183166.9|183036.9|183113.8|182983.8|183172.5|183042.5|183096.4|182966.4|431
1741893300000|2025-03-13 19:15:00|183124.3|182994.3|183087.3|182957.3|183148.3|183018.3|183065.6|182935.6|488
1741893600000|2025-03-13 19:20:00|183099.9|182969.9|183123.8|182993.8|183137.5|183007.5|183076.1|182946.1|333
1741893900000|2025-03-13 19:25:00|183112.2|182982.2|183146.1|183016.1|183177.7|183047.7|183109.6|182979.6|442
1741894200000|2025-03-13 19:30:00|183134.7|183004.7|183158.3|183028.3|183275|183033.9|183134.7|182916|70
1741894500000|2025-03-13 19:35:00|183147.8|183017.8|183273|182931|183275|183042|183143.5|182925|71
1741894800000|2025-03-13 19:40:00|183271|182929|183155.5|183025.5|183277|183050.6|183155|182926|73
1741895100000|2025-03-13 19:45:00|183166.9|183036.9|183110.4|182980.4|183230|183036.9|183096.2|182885|71
1741895400000|2025-03-13 19:50:00|183122.2|182992.2|183121.5|182991.5|183246|183020.4|183110.4|182890|87
1741895700000|2025-03-13 19:55:00|183134|183004|183216|183086|183256|183126|183121.6|182904|80
1741896000000|2025-03-13 20:00:00|183205.1|183075.1|183140.3|183010.3|183327.5|183075.1|183140.3|182911|71
1741896300000|2025-03-13 20:05:00|183151.7|183021.7|183363|183021|183367|183139.1|183141.2|182915|71
1741896600000|2025-03-13 20:10:00|183360|183018|183260.4|183130.4|183383|183165.4|183242|183010|60
1741896900000|2025-03-13 20:15:00|183361|183019|183355|183013|183379|183132.5|183257.4|183007|81
1741897200000|2025-03-13 20:20:00|183360|183018|183263.3|183133.3|183374|183134.1|183261.9|183014|56
1741897500000|2025-03-13 20:25:00|183375|183033|183277.4|183147.4|183383|183147.4|183261.6|183025|39
1741897800000|2025-03-13 20:30:00|183266.8|183136.8|183247.9|183117.9|183374|183136.8|183247.9|183017|28
1741898100000|2025-03-13 20:35:00|183350.5|183008.5|183239.8|183109.8|183367|183128.5|183239.8|182987|58
1741898400000|2025-03-13 20:40:00|183204.1|183074.1|183325.5|183195.5|183645.8|183303.8|183144.5|182929|805
1741898700000|2025-03-13 20:45:00|183323.7|183193.7|183331.1|183113.3|183721|183379|183246.4|183028.6|657
1741899000000|2025-03-13 20:50:00|183348.2|183130.4|183323.3|183105.5|183397|183134.3|183323.3|183030|140
1741899300000|2025-03-13 20:55:00|183339.8|183122|183458.5|183116.5|183721|183379|183309|183031.7|438
1741903200000|2025-03-13 22:00:00|183129|182787|183189|182847|183230|182888|183129|182787|7
1741903500000|2025-03-13 22:05:00|183195|182853|183197.9|182855.9|183205.3|182863.3|183194.5|182852.5|5
1741903800000|2025-03-13 22:10:00|183196.5|182854.5|183223.9|182881.9|183223.9|182881.9|183196.5|182854.5|5
1741904100000|2025-03-13 22:15:00|183213.2|182871.2|183211.2|182869.2|183213.2|182871.2|183210.8|182868.8|5
1741904400000|2025-03-13 22:20:00|183203.1|182861.1|183192.6|182850.6|183212|182870|183174|182832|6
1741904700000|2025-03-13 22:25:00|183186.5|182844.5|183189.5|182847.5|183190.5|182848.5|183186.5|182844.5|5
1741905000000|2025-03-13 22:30:00|183188.5|182846.5|183189|182847|183189|182847|183187.5|182845.5|5
1741905300000|2025-03-13 22:35:00|183203|182861|183215|182873|183215|182873|183203|182861|5
1741905600000|2025-03-13 22:40:00|183214.5|182872.5|183210.3|182868.3|183215.6|182873.6|183205|182863|6
1741905900000|2025-03-13 22:45:00|183158.8|182816.8|183188|182846|183199|182857|183158.8|182816.8|5
1741906200000|2025-03-13 22:50:00|183188.5|182846.5|183185|182843|183188.5|182846.5|183185|182843|5
1741906500000|2025-03-13 22:55:00|183187|182845|183184.5|182842.5|183187|182845|183184.5|182842.5|3
1741906800000|2025-03-13 23:00:00|183261.2|182919.2|183181.5|183051.5|183369.4|183074.1|183179|182919.2|59
1741907100000|2025-03-13 23:05:00|183300.5|182958.5|182955.5|182613.5|183306.5|183071.4|182834.5|182612|80
1741907400000|2025-03-13 23:10:00|182956|182614|182965.7|182835.7|183080|182870.7|182849.2|182612.1|40
1741907700000|2025-03-13 23:15:00|183074|182732|183062|182720|183076|182833.8|182961.3|182710|55
1741908000000|2025-03-13 23:20:00|182963.1|182833.1|182958.9|182828.9|183054.5|182833.1|182950|182706.5|25
1741908300000|2025-03-13 23:25:00|183051.5|182709.5|182959.5|182829.5|183056.5|182829.5|182939.9|182706.5|32
1741908600000|2025-03-13 23:30:00|182957.1|182827.1|182960.2|182830.2|183074|182830.9|182957.1|182712|33
1741908900000|2025-03-13 23:35:00|183066|182724|183065.5|182723.5|183071|182832.2|182959.9|182719.5|54
1741909200000|2025-03-13 23:40:00|183067|182725|183048.5|182706.5|183067|182834.6|182936.2|182705|54
1741909500000|2025-03-13 23:45:00|183049.5|182707.5|182956.6|182826.6|183057|182828.5|182953.2|182707.5|40
1741909800000|2025-03-13 23:50:00|183051.5|182709.5|182953.1|182823.1|183055|182827.1|182943.9|182704.5|44
1741910100000|2025-03-13 23:55:00|183051.5|182709.5|183051|182709|183054|182838.5|182951.3|182704|60
1741910400000|2025-03-14 00:00:00|183054.5|182712.5|183057.2|182715.2|183086|182817.3|182926.7|182677.5|141
1741910700000|2025-03-14 00:05:00|183065|182723|183074|182732|183079.5|182737.5|183054.7|182712.7|68
1741911000000|2025-03-14 00:10:00|183075.5|182733.5|183059.8|182717.8|183084|182742|183059.8|182717.8|40
1741911300000|2025-03-14 00:15:00|183079.5|182737.5|183060.7|182718.7|183081|182739|183060.7|182718.7|30
1741911600000|2025-03-14 00:20:00|183075.5|182733.5|183098.5|182756.5|183101|182759|183063.7|182721.7|71
1741911900000|2025-03-14 00:25:00|183100|182758|183321.3|182979.3|183331|182989|183079.5|182737.5|132
1741912200000|2025-03-14 00:30:00|183317|182975|183127|182997|183321.7|183105.1|183127|182933.8|162
1741912500000|2025-03-14 00:35:00|183226|182884|183151.1|183021.1|183233.5|183024.1|183119.4|182880|187
1741912800000|2025-03-14 00:40:00|183139.6|183009.6|183426|183084|183437|183183.8|183126.9|182996.9|132
1741913100000|2025-03-14 00:45:00|183426.5|183084.5|183286.6|183082.9|183426.5|183184.3|183279|183016|54
1741913400000|2025-03-14 00:50:00|183268|183064.3|183288.9|183158.9|183379|183201.6|183200.6|182992|118
1741913700000|2025-03-14 00:55:00|183302.5|183172.5|183309.8|183179.8|183402|183185.9|183269.2|183055|46
1741914000000|2025-03-14 01:00:00|183320.4|183190.4|183300.4|183170.4|183392|183190.4|183276.9|183038|80
1741914300000|2025-03-14 01:05:00|183312.4|183182.4|183300.9|183170.9|183318.9|183188.9|183284.6|183154.6|89
1741914600000|2025-03-14 01:10:00|183285.4|183155.4|183379|183037|183386|183179.1|183264.5|183037|228
1741914900000|2025-03-14 01:15:00|183380|183038|183316.3|183186.3|183422|183186.3|183267.4|183038|136
1741915200000|2025-03-14 01:20:00|183409|183067|183338.7|183208.7|183435|183215.1|183300.3|183065|72
1741915500000|2025-03-14 01:25:00|183341.2|183211.2|183325.3|183195.3|183433|183211.2|183309.5|183079|103
1741915800000|2025-03-14 01:30:00|183314.4|183184.4|183301.9|183171.9|183443|183212.1|183297.2|183059|98
1741916100000|2025-03-14 01:35:00|183287.9|183157.9|183306.3|183176.3|183414|183187.4|183282.7|183056|48
1741916400000|2025-03-14 01:40:00|183322.2|183192.2|183379|183037|183382|183194|183265|183036|82
1741916700000|2025-03-14 01:45:00|183378|183036|183287|183157|183392|183165.1|183262.6|183032|139
1741917000000|2025-03-14 01:50:00|183285.4|183155.4|183177.8|183047.8|183381|183156.4|183167.5|182934|62
1741917300000|2025-03-14 01:55:00|183192.7|183062.7|183264|183134|183370|183134|183177.7|182996|94
1741917600000|2025-03-14 02:00:00|183372|183030|183329.6|183199.6|183432|183204.3|183244.4|183012|72
1741917900000|2025-03-14 02:05:00|183427|183085|183258.5|183128.5|183427|183196|183255|183025|100
1741918200000|2025-03-14 02:10:00|183256.9|183126.9|183216.6|183086.6|183329|183126.9|183206.7|182971|43
1741918500000|2025-03-14 02:15:00|183219.2|183089.2|183247.9|183117.9|183355|183121.1|183208.2|182975|87
1741918800000|2025-03-14 02:20:00|183236.8|183106.8|183355|183013|183376|183128.3|183231.7|183003|76
1741919100000|2025-03-14 02:25:00|183258.1|183128.1|183279.3|183149.3|183382|183149.3|183242.9|183006|49
1741919400000|2025-03-14 02:30:00|183264.9|183134.9|183359.4|183229.4|183458|183229.4|183262|183048|25
1741919700000|2025-03-14 02:35:00|183458|183116|183333.4|183203.4|183459|183245.8|183330.4|183109|49
1741920000000|2025-03-14 02:40:00|183333.2|183203.2|183298.8|183168.8|183413|183212.8|183290|183048|54
1741920300000|2025-03-14 02:45:00|183415|183073|183281.4|183151.4|183416|183183|183275.6|183038|27
1741920600000|2025-03-14 02:50:00|183279.9|183149.9|183256.3|183126.3|183382|183150.6|183244.9|183028|29
1741920900000|2025-03-14 02:55:00|183354|183012|183249.7|183119.7|183363|183130.2|183249|183006|48
1741921200000|2025-03-14 03:00:00|183349|183007|183333|182991|183352|183128.8|183203.4|182991|57
1741921500000|2025-03-14 03:05:00|183328|182986|183134.6|183004.6|183332|183094.9|183108.6|182892|64
1741921800000|2025-03-14 03:10:00|183124.2|182994.2|183170.9|183040.9|183182|183052|183117.9|182987.9|77
1741922100000|2025-03-14 03:15:00|183179.9|183049.9|183041.6|182911.6|183286|183049.9|183029.7|182899|67
1741922400000|2025-03-14 03:20:00|183147|182805|183119.4|182989.4|183226|182999.1|183030.2|182803|47
1741922700000|2025-03-14 03:25:00|183109.5|182979.5|183215|182873|183223|182990|183083.1|182871|30
1741923000000|2025-03-14 03:30:00|183214|182872|183098.6|182968.6|183221|182987.2|183089.2|182870|35
1741923300000|2025-03-14 03:35:00|183110.2|182980.2|183052.2|182922.2|183139.9|182989.7|183052.2|182812.5|627
1741923600000|2025-03-14 03:40:00|183053.1|182923.1|183078|182948|183095.2|182965.2|183051.5|182921.5|117
1741923900000|2025-03-14 03:45:00|183087.2|182957.2|183089.8|182959.8|183175|182996.1|183044.1|182800|427
1741924200000|2025-03-14 03:50:00|183095.9|182875|183101.6|182971.6|183226|182994.1|183051.5|182850|189
1741924500000|2025-03-14 03:55:00|183089|182959|183094.1|182964.1|183200|182978.1|183076.5|182852|48
1741924800000|2025-03-14 04:00:00|183084.8|182954.8|183094.3|182964.3|183202|182974.2|183084.8|182842.5|38
1741925100000|2025-03-14 04:05:00|183192.5|182850.5|183157.2|183027.2|183255|183037|183091.2|182841.5|42
1741925400000|2025-03-14 04:10:00|183149.6|183019.6|183147.1|183017.1|183257|183054.2|183132.8|182907|43
1741925700000|2025-03-14 04:15:00|183138.1|183008.1|183101.5|182971.5|183205|183008.1|183083.6|182839|40
1741926000000|2025-03-14 04:20:00|183201|182859|183081.2|182951.2|183206|182976.9|183055.3|182820|58
1741926300000|2025-03-14 04:25:00|183068.9|182938.9|183103.8|182973.8|183202|182978.3|183068.8|182845|49
1741926600000|2025-03-14 04:30:00|183094.8|182964.8|183096.7|182966.7|183206|182981.3|183068.1|182859|31
1741926900000|2025-03-14 04:35:00|183204|182862|183172|183042|183234|183042|183099.1|182861|29
1741927200000|2025-03-14 04:40:00|183272|182930|183178|183048|183280|183054.3|183157.3|182928|50
1741927500000|2025-03-14 04:45:00|183168.7|183038.7|183135.4|183005.4|183260|183038.7|183135.4|182907|24
1741927800000|2025-03-14 04:50:00|183146.5|183016.5|183159.3|183029.3|183261|183029.3|183145.3|182907|29
1741928100000|2025-03-14 04:55:00|183170.6|183040.6|183245|182903|183273|183045.3|183134.9|182903|34
1741928400000|2025-03-14 05:00:00|183246|182904|183052.7|182922.7|183250|183022.9|183049.3|182834|99
1741928700000|2025-03-14 05:05:00|183056.9|182926.9|183098.3|182968.3|183110.6|182980.6|183052.6|182922.6|83
1741929000000|2025-03-14 05:10:00|183108.3|182978.3|183104.5|182974.5|183207|182990.3|183060.8|182843|60
1741929300000|2025-03-14 05:15:00|183200|182858|183141.1|183011.1|183204|183029.9|183072.1|182846|42
1741929600000|2025-03-14 05:20:00|183129|182999|183246.1|183116.1|183308|183139.4|183129|182893|37
1741929900000|2025-03-14 05:25:00|183229.6|183099.6|183155.6|183065.6|183345|183166.7|183155.6|182999|39
1741930200000|2025-03-14 05:30:00|183297|182955|183192.1|183062.1|183298.3|183081.8|183171.8|182950|126
1741930500000|2025-03-14 05:35:00|183201.2|183071.2|183162|183032|183224.6|183094.6|183157.9|183027.9|166
1741930800000|2025-03-14 05:40:00|183271|182929|183137.1|183007.1|183277|183036|183094.6|182875|105
1741931100000|2025-03-14 05:45:00|183127.4|182997.4|183053.9|182923.9|183208|182997.7|183050.7|182833|78
1741931400000|2025-03-14 05:50:00|183062.9|182932.9|183046.5|182916.5|183139|182937.4|183013.5|182792|33
1741931700000|2025-03-14 05:55:00|183035.8|182905.8|183024.8|182894.8|183052.1|182922.1|183022|182892|131
1741932000000|2025-03-14 06:00:00|183033.8|182903.8|183013.3|182883.3|183139|182935|183008.4|182793|149
1741932300000|2025-03-14 06:05:00|183013.5|182883.5|183140.7|183010.7|183150.4|183020.4|183009.9|182786|104
1741932600000|2025-03-14 06:10:00|183141|183011|183267|182925|183275|183034.8|183137.6|182919|71
1741932900000|2025-03-14 06:15:00|183263|182921|183136.1|183006.1|183263|183064.4|183087.4|182920|115
1741933200000|2025-03-14 06:20:00|183125.2|182995.2|183226.5|182884.5|183237.5|183012.1|183108.4|182883|53
1741933500000|2025-03-14 06:25:00|183228|182886|183131.2|183001.2|183228|183046.5|183096.4|182886|66
1741933800000|2025-03-14 06:30:00|183121.8|182991.8|182924.9|182794.9|183166.7|183002.6|182900.7|182770.7|78
1741934100000|2025-03-14 06:35:00|183047.5|182705.5|182899|182769|183047.5|182811.2|182874.5|182702|137
1741934400000|2025-03-14 06:40:00|182888.1|182758.1|182888.3|182758.3|183012.5|182779.9|182863.5|182645|39
1741934700000|2025-03-14 06:45:00|183005|182663|182923.3|182793.3|183025|182793.3|182891.2|182660.5|41
1741935000000|2025-03-14 06:50:00|183038.5|182696.5|182906.3|182776.3|183048.5|182814.3|182898.8|182692.5|61
1741935300000|2025-03-14 06:55:00|182919.1|182789.1|182856.2|182726.2|183034|182802|182856.2|182668|103
1741935600000|2025-03-14 07:00:00|182870.2|182740.2|182849.2|182759.2|182886.2|182792.8|182810.3|182715.5|150
1741935900000|2025-03-14 07:05:00|182841.6|182751.6|182781.4|182691.4|182880.9|182790.9|182779|182689|243
1741936200000|2025-03-14 07:10:00|182785.7|182695.7|182654.2|182564.2|182799.8|182709.8|182637.6|182547.6|190
1741936500000|2025-03-14 07:15:00|182650|182560|182741.9|182651.9|182768.5|182667.2|182645|182538.9|212
1741936800000|2025-03-14 07:20:00|182743.3|182653.3|182746.8|182656.8|182777.7|182687.7|182694.3|182604.3|253
1741937100000|2025-03-14 07:25:00|182744.3|182654.3|182664.9|182574.9|182764.3|182674.3|182645|182555|175
1741937400000|2025-03-14 07:30:00|182678.4|182588.4|182615.4|182525.4|182762.1|182672.1|182586.1|182496.1|257
1741937700000|2025-03-14 07:35:00|182622.7|182532.7|182547.3|182457.3|182623.2|182533.2|182495.9|182405.9|339
1741938000000|2025-03-14 07:40:00|182543.7|182453.7|182651.4|182561.4|182703|182613|182543.7|182453.7|252
1741938300000|2025-03-14 07:45:00|182647.5|182557.5|182584.9|182494.9|182692.6|182602.6|182578.3|182488.3|266
1741938600000|2025-03-14 07:50:00|182588.6|182498.6|182606.6|182516.6|182644.4|182554.4|182580|182490|292
1741938900000|2025-03-14 07:55:00|182609.6|182519.6|182508.9|182418.9|182627.8|182537.8|182486|182396|414
1741939200000|2025-03-14 08:00:00|182503.3|182413.3|182480.2|182390.2|182662.1|182555.7|182463.2|182373.2|583
1741939500000|2025-03-14 08:05:00|182476.9|182386.9|182311.5|182221.5|182489.2|182399.2|182285|182195|198
1741939800000|2025-03-14 08:10:00|182317|182227|182362|182272|182391.9|182301.9|182291.9|182201.9|457
1741940100000|2025-03-14 08:15:00|182356.3|182266.3|182246.8|182156.8|182366.5|182276.5|182232.2|182142.2|214
1741940400000|2025-03-14 08:20:00|182240.8|182150.8|182139.8|182049.8|182240.8|182150.8|182117.4|182027.4|232
1741940700000|2025-03-14 08:25:00|182152.2|182062.2|182009.4|181919.4|182180.5|182062.2|182001.2|181837.5|258
1741941000000|2025-03-14 08:30:00|182003.4|181913.4|182170.3|182040.3|182198.8|182068.8|181952|181862|154
1741941300000|2025-03-14 08:35:00|182190.5|182060.5|182180.6|182090.6|182214.4|182124.4|182144.1|182044.9|161
1741941600000|2025-03-14 08:40:00|182187.2|182097.2|182233.5|182143.5|182246.8|182156.8|182159.2|182069.2|203
1741941900000|2025-03-14 08:45:00|182228.3|182138.3|182239.1|182149.1|182287.1|182155.3|182182.7|182041|186
1741942200000|2025-03-14 08:50:00|182233.4|182143.4|182292.6|182202.6|182400|182251.6|182229.4|182097|245
1741942500000|2025-03-14 08:55:00|182304.8|182214.8|182243.9|182153.9|182329.5|182239.5|182236.8|182146.8|295
1741942800000|2025-03-14 09:00:00|182250.3|182160.3|182357.3|182267.3|182369.7|182279.7|182239.4|182149.4|378
1741943100000|2025-03-14 09:05:00|182365.3|182275.3|182403.2|182313.2|182420.9|182330.9|182324.3|182234.3|353
1741943400000|2025-03-14 09:10:00|182409.1|182319.1|182396.5|182306.5|182422.6|182332.6|182356.5|182266.5|230
1741943700000|2025-03-14 09:15:00|182400.7|182310.7|182453.4|182363.4|182478.8|182388.8|182398.7|182308.7|426
1741944000000|2025-03-14 09:20:00|182451.9|182361.9|182433.7|182343.7|182480.3|182390.3|182418.1|182328.1|478
1741944300000|2025-03-14 09:25:00|182438.6|182348.6|182444.7|182354.7|182476.7|182386.7|182407.9|182317.9|349
1741944600000|2025-03-14 09:30:00|182438.6|182348.6|182343.2|182213.2|182524|182350.3|182343.2|182201|143
1741944900000|2025-03-14 09:35:00|182332.8|182202.8|182187.9|182057.9|182347|182217|182187.3|182057.3|242
1741945200000|2025-03-14 09:40:00|182198.7|182068.7|182228.3|182138.3|182248.5|182149.5|182166.8|182036.8|210
1741945500000|2025-03-14 09:45:00|182222.9|182132.9|182182.4|182092.4|182350|182152.3|182167.5|182049|211
1741945800000|2025-03-14 09:50:00|182189|182099|182164.9|182074.9|182244.3|182154.3|182159|182069|335
1741946100000|2025-03-14 09:55:00|182158.7|182068.7|182210.2|182120.2|182236.6|182146.6|182140.8|182050.8|186
1741946400000|2025-03-14 10:00:00|182216.1|182126.1|182180.6|182090.6|182234.4|182144.4|182155.6|182065.6|310
1741946700000|2025-03-14 10:05:00|182185.1|182095.1|182173.6|182083.6|182186.5|182096.5|182127.3|182037.3|178
1741947000000|2025-03-14 10:10:00|182178.5|182088.5|182188.9|182058.9|182303|182088.5|182175|181944|63
1741947300000|2025-03-14 10:15:00|182277|181977|182152.1|182022.1|182278|182103.9|182142.7|181936|75
1741947600000|2025-03-14 10:20:00|182238|181938|182105.1|181975.1|182238|182008.2|182074.6|181898|133
1741947900000|2025-03-14 10:25:00|182089|181959|182233|181933|182241|182035.6|182072.4|181933|62
1741948200000|2025-03-14 10:30:00|182234|181934|182200.6|182070.6|182308|182083.1|182137.1|181932.5|57
1741948500000|2025-03-14 10:35:00|182214.9|182084.9|182170|182040|182335|182128|182139.9|181984|71
1741948800000|2025-03-14 10:40:00|182143.9|182053.9|182057.5|181927.5|182190|182100|182030.9|181927.5|352
1741949100000|2025-03-14 10:45:00|182070.4|181940.4|182157.7|182027.7|182232.8|182060.6|181979.4|181849.4|221
1741949400000|2025-03-14 10:50:00|182167.8|182037.8|182038.7|181948.7|182167.8|182037.8|181935.8|181845.8|432
1741949700000|2025-03-14 10:55:00|182042.9|181952.9|182124.5|182034.5|182136.4|182046.4|182020.4|181930.4|716
1741950000000|2025-03-14 11:00:00|182122.2|182032.2|182168.6|182078.6|182228.9|182138.9|182119.5|182029.5|612
1741950300000|2025-03-14 11:05:00|182166.5|182076.5|182210.5|182120.5|182326.8|182236.8|182147.6|182057.6|726
1741950600000|2025-03-14 11:10:00|182208.6|182118.6|182158.4|182068.4|182252.5|182162.5|182134.9|182044.9|608
1741950900000|2025-03-14 11:15:00|182164.4|182074.4|182239.9|182149.9|182256.2|182166.2|182152.3|182062.3|853
1741951200000|2025-03-14 11:20:00|182247.1|182157.1|182215.7|182125.7|182249.4|182159.4|182174.4|182084.4|910
1741951500000|2025-03-14 11:25:00|182211.8|182121.8|182089.1|181999.1|182225.2|182135.2|181968.6|181762.5|569
1741951800000|2025-03-14 11:30:00|182083.5|181993.5|182137.9|181906|182160.3|182009.7|181977.5|181887.5|337
1741952100000|2025-03-14 11:35:00|182152|181923.3|182083|181993|182223|182016.4|182006.7|181874|255
1741952400000|2025-03-14 11:40:00|182077.3|181987.3|182159.4|182069.4|182159.4|182069.4|182077.3|181987.3|448
1741952700000|2025-03-14 11:45:00|182153|182063|182128|182038|182242.2|182152.2|182085.7|181995.7|425
1741953000000|2025-03-14 11:50:00|182122.6|182032.6|182105.4|182015.4|182254|182043.7|181993.1|181903.1|287
1741953300000|2025-03-14 11:55:00|182114|182024|182062.5|181972.5|182172.2|182082.2|182038.3|181948.3|292
1741953600000|2025-03-14 12:00:00|182057.2|181967.2|181893.4|181803.4|182068.6|181978.6|181872.2|181782.2|427
1741953900000|2025-03-14 12:05:00|181887.2|181797.2|181898.5|181808.5|181912.3|181822.3|181836.7|181746.7|205
1741954200000|2025-03-14 12:10:00|181904.5|181814.5|181703.1|181613.1|181904.5|181814.5|181607.3|181517.3|246
1741954500000|2025-03-14 12:15:00|181697.1|181607.1|181590.1|181500.1|181733.8|181643.8|181561.5|181471.5|158
1741954800000|2025-03-14 12:20:00|181584.2|181494.2|181654.2|181564.2|181670.5|181568.9|181560|181394.3|165
1741955100000|2025-03-14 12:25:00|181662|181572|181692.8|181602.8|181721.7|181631.7|181641|181551|257
1741955400000|2025-03-14 12:30:00|181698|181608|181641.4|181551.4|181724.8|181634.8|181634.2|181544.2|165
1741955700000|2025-03-14 12:35:00|181647|181557|181730|181640|181744.6|181654.6|181631.9|181541.9|330
1741956000000|2025-03-14 12:40:00|181721.3|181631.3|181750.9|181660.9|181785.6|181695.6|181641.6|181551.6|387
1741956300000|2025-03-14 12:45:00|181745.4|181655.4|181804.2|181714.2|181820|181730|181646.2|181556.2|518
1741956600000|2025-03-14 12:50:00|181811.6|181721.6|181656.5|181566.5|181824.7|181734.7|181656.5|181559.6|384
1741956900000|2025-03-14 12:55:00|181663.6|181573.6|181655|181565|181722.6|181632.6|181630.7|181530.2|494
1741957200000|2025-03-14 13:00:00|181657.3|181567.3|181746|181656|181837|181675.2|181654.5|181508|264
1741957500000|2025-03-14 13:05:00|181740.1|181650.1|181729.1|181639.1|181816.5|181726.5|181711.3|181621.3|536
1741957800000|2025-03-14 13:10:00|181719.9|181629.9|181625.8|181535.8|181739.8|181649.8|181530.6|181440.6|578
1741958100000|2025-03-14 13:15:00|181621.5|181531.5|181628|181538|181653.9|181563.9|181573.8|181483.8|327
1741958400000|2025-03-14 13:20:00|181622.1|181532.1|181674.8|181584.8|181716|181626|181613.6|181523.6|308
1741958700000|2025-03-14 13:25:00|181671.1|181581.1|181760.4|181670.4|181799.3|181709.3|181666.6|181576.6|310
1741959000000|2025-03-14 13:30:00|181764.3|181674.3|181795.6|181705.6|181854.8|181764.8|181750.7|181660.7|297
1741959300000|2025-03-14 13:35:00|181790.1|181700.1|181841.1|181751.1|181913.3|181823.3|181765.4|181675.4|739
1741959600000|2025-03-14 13:40:00|181828.6|181738.6|181928.4|181838.4|181946.4|181856.4|181806.5|181716.5|404
1741959900000|2025-03-14 13:45:00|181916.3|181826.3|181878.9|181748.9|182057.5|181832|181878.9|181697.5|82
1741960200000|2025-03-14 13:50:00|181864|181734|181920.3|181790.3|181969|181869.5|181847.5|181608.5|422
1741960500000|2025-03-14 13:55:00|181906.3|181776.3|181967.7|181625.7|182006.3|181883.6|181878.8|181625.7|241
1741960800000|2025-03-14 14:00:00|181993.8|181651.8|181897.6|181807.6|182054.1|181873.4|181881.8|181650.3|269
1741961100000|2025-03-14 14:05:00|181891.9|181801.9|181872.8|181782.8|181947.8|181857.8|181842.8|181752.8|273
1741961400000|2025-03-14 14:10:00|181867.1|181777.1|181730.1|181640.1|181877|181787|181709.3|181619.3|392
1741961700000|2025-03-14 14:15:00|181739|181649|181811.3|181721.3|181822.5|181732.5|181648|181558|367
1741962000000|2025-03-14 14:20:00|181820.6|181730.6|181756.1|181666.1|181832.3|181742.3|181735.9|181645.9|298
1741962300000|2025-03-14 14:25:00|181750.5|181660.5|181881.5|181791.5|181897.5|181807.5|181742.5|181652.5|244
1741962600000|2025-03-14 14:30:00|181888.4|181798.4|182016.4|181926.4|182054.7|181964.7|181827.9|181737.9|709
1741962900000|2025-03-14 14:35:00|182024.2|181934.2|181971.3|181881.3|182037.3|181947.3|181953.4|181863.4|500
1741963200000|2025-03-14 14:40:00|181965.4|181875.4|181891.1|181801.1|181974.5|181884.5|181884.7|181794.7|284
1741963500000|2025-03-14 14:45:00|181885.5|181795.5|181946.5|181856.5|181962.2|181872.2|181849.2|181759.2|594
1741963800000|2025-03-14 14:50:00|181954.7|181864.7|181895.7|181805.7|181976.7|181886.7|181866.9|181776.9|611
1741964100000|2025-03-14 14:55:00|181887|181797|181863.3|181773.3|181920.1|181830.1|181849.1|181759.1|648
1741964400000|2025-03-14 15:00:00|181859.6|181769.6|182035.4|181945.4|182055.5|181965.5|181849.2|181759.2|740
1741964700000|2025-03-14 15:05:00|182028.5|181938.5|182093.3|182003.3|182107.8|182017.8|182009|181919|466
1741965000000|2025-03-14 15:10:00|182100.2|182010.2|182124.6|182034.6|182206.8|182116.8|182069.8|181979.8|373
1741965300000|2025-03-14 15:15:00|182119.4|182029.4|182009.7|181919.7|182119.4|182029.4|181992.3|181902.3|381
1741965600000|2025-03-14 15:20:00|182004.7|181914.7|181914.6|181824.6|182033.9|181943.9|181903.5|181813.5|439
1741965900000|2025-03-14 15:25:00|181914.7|181824.7|181973.6|181883.6|182008.4|181918.4|181910.2|181820.2|782
1741966200000|2025-03-14 15:30:00|181965.4|181875.4|181969.1|181879.1|182003.4|181913.4|181906|181816|375
1741966500000|2025-03-14 15:35:00|181967.9|181877.9|181907.6|181817.6|181981.4|181891.4|181893.1|181803.1|358
1741966800000|2025-03-14 15:40:00|181902.6|181812.6|181952.8|181862.8|181966.9|181876.9|181896|181806|536
1741967100000|2025-03-14 15:45:00|181958.8|181868.8|181935.7|181845.7|181990.6|181900.6|181908.7|181818.7|551
1741967400000|2025-03-14 15:50:00|181941.4|181851.4|181945.6|181855.6|181950.9|181860.9|181909.5|181819.5|476
1741967700000|2025-03-14 15:55:00|181938.3|181848.3|181811.5|181721.5|181943.7|181853.7|181785.1|181695.1|667
1741968000000|2025-03-14 16:00:00|181811.3|181721.3|181704.6|181614.6|181822.4|181732.4|181682.9|181592.9|262
1741968300000|2025-03-14 16:05:00|181697.4|181607.4|181538.2|181448.2|181707.6|181617.6|181532.8|181442.8|150
1741968600000|2025-03-14 16:10:00|181548.6|181458.6|181614.8|181524.8|181635.1|181545.1|181540.6|181450.6|182
1741968900000|2025-03-14 16:15:00|181616|181526|181696.8|181606.8|181720.3|181630.3|181612.8|181522.8|373
1741969200000|2025-03-14 16:20:00|181693.1|181603.1|181618.7|181528.7|181702.9|181612.9|181595.5|181505.5|334
1741969500000|2025-03-14 16:25:00|181610.8|181520.8|181632.1|181542.1|181720.3|181590.3|181605.3|181504.9|269
1741969800000|2025-03-14 16:30:00|181624|181534|181615.3|181525.3|181654.6|181564.6|181603.8|181513.8|71
1741970100000|2025-03-14 16:35:00|181608.3|181518.3|181578.2|181488.2|181695|181520.9|181555.8|181347|82
1741970400000|2025-03-14 16:40:00|181570.5|181480.5|181475.2|181385.2|181571.9|181481.9|181446.8|181356.8|183
1741970700000|2025-03-14 16:45:00|181468.2|181378.2|181478|181388|181626|181407.2|181456.8|181276|213
1741971000000|2025-03-14 16:50:00|181471.1|181381.1|181446.2|181356.2|181560|181396.3|181390.3|181208|100
1741971300000|2025-03-14 16:55:00|181433.3|181343.3|181454.9|181364.9|181469|181379|181415.7|181325.7|216
1741971600000|2025-03-14 17:00:00|181463.1|181373.1|181523.5|181433.5|181535.6|181445.6|181449.2|181359.2|551
1741971900000|2025-03-14 17:05:00|181515.4|181425.4|181579.3|181489.3|181589.4|181499.4|181504.2|181414.2|639
1741972200000|2025-03-14 17:10:00|181571|181481|181615.9|181525.9|181743|181546.6|181566.3|181363|126
1741972500000|2025-03-14 17:15:00|181624.3|181534.3|181622.4|181532.4|181632.5|181542.5|181594.4|181504.4|476
1741972800000|2025-03-14 17:20:00|181613.7|181523.7|181599.8|181509.8|181628.5|181538.5|181556.6|181466.6|582
1741973100000|2025-03-14 17:25:00|181599.1|181509.1|181610.3|181520.3|181642.1|181552.1|181549.1|181459.1|723
1741973400000|2025-03-14 17:30:00|181602.8|181512.8|181699.1|181609.1|181723.3|181633.3|181602.8|181512.8|516
1741973700000|2025-03-14 17:35:00|181705.6|181615.6|181729.2|181639.2|181826|181648.9|181695.7|181478|130
1741974000000|2025-03-14 17:40:00|181870|181528|181801|181671|181928|181694.2|181760.8|181526|223
1741974300000|2025-03-14 17:45:00|181812.3|181682.3|181792|181662|181817.3|181687.3|181761.7|181631.7|444
1741974600000|2025-03-14 17:50:00|181783.5|181653.5|181655.1|181565.1|181822.8|181692.8|181635.2|181545.2|460
1741974900000|2025-03-14 17:55:00|181644|181554|181723.3|181633.3|181723.9|181633.9|181623|181533|502
1741975200000|2025-03-14 18:00:00|181713.7|181623.7|181688.9|181598.9|181736.7|181646.7|181674.1|181584.1|513
1741975500000|2025-03-14 18:05:00|181680.5|181590.5|181722.1|181632.1|181732.7|181642.7|181665.1|181575.1|491
1741975800000|2025-03-14 18:10:00|181721.3|181631.3|181673.8|181583.8|181730.7|181640.7|181655.3|181565.3|578
1741976100000|2025-03-14 18:15:00|181664.7|181574.7|181662.7|181572.7|181684.1|181594.1|181640.5|181550.5|667
1741976400000|2025-03-14 18:20:00|181666.6|181576.6|181671.7|181581.7|181695.4|181605.4|181651.3|181561.3|597
1741976700000|2025-03-14 18:25:00|181664.6|181574.6|181672.1|181582.1|181696.6|181606.6|181655.3|181565.3|571
1741977000000|2025-03-14 18:30:00|181675.1|181585.1|181680.3|181590.3|181717.2|181605.2|181649.6|181559.6|622
1741977300000|2025-03-14 18:35:00|181688.4|181598.4|181668|181578|181694.5|181604.5|181650.4|181560.4|652
1741977600000|2025-03-14 18:40:00|181660.3|181570.3|181723.3|181633.3|181740.5|181650.5|181654.6|181564.6|592
1741977900000|2025-03-14 18:45:00|181733.2|181643.2|181707.3|181617.3|181743.1|181653.1|181674.2|181584.2|475
1741978200000|2025-03-14 18:50:00|181699.8|181609.8|181723.8|181633.8|181738.6|181648.6|181697|181607|486
1741978500000|2025-03-14 18:55:00|181723.3|181633.3|181855|181765|181862.6|181772.6|181713.1|181623.1|533
1741978800000|2025-03-14 19:00:00|181858|181768|181872|181742|181907.6|181777.6|181844.7|181714.7|99
1741979100000|2025-03-14 19:05:00|181882.7|181752.7|181838.8|181708.8|181882.7|181752.7|181816.8|181686.8|28
1741979400000|2025-03-14 19:10:00|181828.1|181698.1|181829.8|181699.8|181842.6|181712.6|181826.3|181696.3|59
1741979700000|2025-03-14 19:15:00|181831.6|181701.6|181847.4|181717.4|181851.6|181721.6|181828.5|181698.5|159
1741980000000|2025-03-14 19:20:00|181836.9|181706.9|181879.1|181749.1|181882.7|181752.7|181834.3|181704.3|124
1741980300000|2025-03-14 19:25:00|181868.7|181738.7|181861.3|181731.3|181879.4|181749.4|181854.7|181724.7|190
1741980600000|2025-03-14 19:30:00|181871.7|181741.7|181863.3|181733.3|181871.7|181741.7|181852.6|181722.6|35
1741980900000|2025-03-14 19:35:00|181868|181738|181859.6|181729.6|181872.1|181742.1|181854.3|181724.3|20
1741981200000|2025-03-14 19:40:00|181870.8|181740.8|181891.3|181761.3|181909.7|181779.7|181852.3|181722.3|71
1741981500000|2025-03-14 19:45:00|181906.8|181776.8|181920.5|181578.5|181928.2|181798.2|181887.2|181578.5|68
1741981800000|2025-03-14 19:50:00|181925|181583|181875|181745|181925|181771.6|181873.5|181574|105
1741982100000|2025-03-14 19:55:00|181887.1|181757.1|181855.5|181725.5|181894.7|181764.7|181850.4|181720.4|78
1741982400000|2025-03-14 20:00:00|181882.8|181752.8|181907.1|181777.1|181907.1|181777.1|181871.4|181741.4|9
1741982700000|2025-03-14 20:05:00|181897|181767|181917.1|181787.1|181922.5|181792.5|181893.7|181763.7|9
1741983000000|2025-03-14 20:10:00|181914.5|181784.5|181911.9|181781.9|181923.8|181793.8|181911.9|181781.9|7
1741983300000|2025-03-14 20:15:00|181916.2|181786.2|181912.6|181782.6|181916.2|181786.2|181906.2|181776.2|7
1741983600000|2025-03-14 20:20:00|181907.8|181777.8|181908.6|181778.6|181912|181782|181907.8|181777.8|5
1741983900000|2025-03-14 20:25:00|181910.9|181780.9|181912|181782|181912.5|181782.5|181910.8|181780.8|6
1741984200000|2025-03-14 20:30:00|181911.8|181781.8|181828.6|181698.6|181950|181781.8|181751.1|181590.9|327
1741984500000|2025-03-14 20:35:00|181813.3|181683.3|181937.5|181645.4|181950|181757.5|181742|181577.1|1135
1741984800000|2025-03-14 20:40:00|181834.2|181704.2|182009.7|181667.7|182071|181847.5|181773.6|181549.9|1108
1741985100000|2025-03-14 20:45:00|181993.8|181651.8|182061|181719|182139.1|181867.9|181853.8|181541.5|1040
1741985400000|2025-03-14 20:50:00|182009.5|181667.5|182075.2|181733.2|182202.2|181860.2|181883.5|181541.5|1043
1741985700000|2025-03-14 20:55:00|182031.5|181689.5|182033.5|181691.5|182158.5|181816.5|181896|181554|641
1742158800000|2025-03-16 21:00:00|182196|181804|182196|181804|182196|181804|182196|181804|1
1742162400000|2025-03-16 22:00:00|182490.2|182093.2|182471.4|182124.4|182496.4|182124.4|182471.4|182093.2|3
1742163300000|2025-03-16 22:15:00|182402.5|182060.5|182421.4|182079.4|182430.5|182088.5|182402.5|182060.5|22
1742163600000|2025-03-16 22:20:00|182422.4|182080.4|182421.9|182079.9|182422.4|182080.4|182347.9|182005.9|9
1742163900000|2025-03-16 22:25:00|182422.4|182080.4|182421.9|182079.9|182422.4|182080.4|182420.4|182078.4|5
1742164200000|2025-03-16 22:30:00|182418.9|182076.9|182420.5|182078.5|182420.5|182078.5|182416.4|182074.4|24
1742164500000|2025-03-16 22:35:00|182419|182077|182416|182074|182419|182077|182414|182072|15
1742166000000|2025-03-16 23:00:00|182485.7|182143.7|182305|181963|182485.7|182143.7|182229.9|181963|22
1742166300000|2025-03-16 23:05:00|182306|181964|182289|181947|182351.5|182117.7|182207.2|181946|46
1742166600000|2025-03-16 23:10:00|182212|182082|182208.5|182078.5|182295|182082|182200.1|181942|35
1742166900000|2025-03-16 23:15:00|182291|181949|182193.6|182063.6|182294|182081|182174.8|181929|46
1742167200000|2025-03-16 23:20:00|182288|181946|182252|181910|182288|182040.9|182165|181907|25
1742167500000|2025-03-16 23:25:00|182253|181911|182124.2|181994.2|182254|182040.3|182101.7|181865|22
1742167800000|2025-03-16 23:30:00|182206|181864|182125.2|181995.2|182215|181995.8|182122.5|181864|20
1742168100000|2025-03-16 23:35:00|182212|181870|182211|181869|182213|181992.8|182112.7|181867|19
1742168400000|2025-03-16 23:40:00|182114.5|181984.5|182118.4|181988.4|182216|181992.7|182114.5|181866|28
1742168700000|2025-03-16 23:45:00|182105.7|181975.7|182113.9|181983.9|182213|181989.5|182105.7|181862|39
1742169000000|2025-03-16 23:50:00|182204|181862|182207|181865|182213|181989.4|182106|181861|47
1742169300000|2025-03-16 23:55:00|182205|181863|182242.5|181900.5|182242.5|182002.6|182117.7|181859|43
1742169600000|2025-03-17 00:00:00|182241.5|181899.5|182141.4|182011.4|182256|182025.5|182114.6|181772.6|68
1742169900000|2025-03-17 00:05:00|182256|181914|182197|181855|182257|182024.7|182095.5|181854|39
1742170200000|2025-03-17 00:10:00|182097.3|181967.3|182108.5|181978.5|182209|181978.5|182093.2|181852|43
1742170500000|2025-03-17 00:15:00|182204|181862|182198|181856|182207|181990.6|182093.2|181856|45
1742170800000|2025-03-17 00:20:00|182197|181855|182094.2|181964.2|182247.2|181972.6|182094.2|181783.6|34
1742171100000|2025-03-17 00:25:00|182193|181851|182194|181852|182198|181967.6|182092.9|181850|36
1742171400000|2025-03-17 00:30:00|182193|181851|182094.7|181964.7|182197|181964.7|182091.9|181848|46
1742171700000|2025-03-17 00:35:00|182194|181852|182190|181848|182199|181962.7|182091.4|181847|29
1742172000000|2025-03-17 00:40:00|182191|181849|182085.6|181955.6|182199|181968.5|182085.6|181848|29
1742172300000|2025-03-17 00:45:00|182097.7|181967.7|182095.8|181965.8|182193|181967.8|182085.1|181849|33
1742172600000|2025-03-17 00:50:00|182190|181848|182083.1|181953.1|182193|181968.6|182083.1|181846|33
1742172900000|2025-03-17 00:55:00|182188|181846|182174|181832|182197|181962.4|182051.6|181819|35
1742173200000|2025-03-17 01:00:00|182169|181827|182055.5|181925.5|182183|181936.6|182037.4|181807|106
1742173500000|2025-03-17 01:05:00|182168|181826|182044|181914|182187|181930|182042.6|181813|151
1742173800000|2025-03-17 01:10:00|182157|181815|182061.8|181931.8|182177|181937.1|182045.3|181810|50
1742174100000|2025-03-17 01:15:00|182169|181827|182160|181818|182176|181974.4|182047.7|181814|102
1742174400000|2025-03-17 01:20:00|182043.8|181913.8|182082|181740|182146|181913.8|182033.6|181729|85
1742174700000|2025-03-17 01:25:00|182081|181739|182062.7|181766.2|182111|181769|182056.4|181731|99
1742175000000|2025-03-17 01:30:00|182082|181740|182102|181760|182155.5|181835.2|182072.1|181740|91
1742175300000|2025-03-17 01:35:00|182095|181753|182070|181728|182111|181798.3|182045.2|181726|87
1742175600000|2025-03-17 01:40:00|182067|181725|182043|181701|182074|181760.8|181996.4|181692|86
1742175900000|2025-03-17 01:45:00|182041|181699|181935.3|181661.5|182046|181731.2|181909.6|181599|106
1742176200000|2025-03-17 01:50:00|181874.6|181744.6|182021|181679|182021|181804.4|181850.9|181679|99
1742176500000|2025-03-17 01:55:00|182022|181680|181994.5|181864.5|182054|181865.9|181922.8|181680|121
1742176800000|2025-03-17 02:00:00|181987.1|181857.1|181998.3|181868.3|182116|181886|181909.5|181686|52
1742177100000|2025-03-17 02:05:00|182111|181769|181999.9|181869.9|182121|181912.8|181956.8|181757|100
1742177400000|2025-03-17 02:10:00|182007.5|181877.5|182010.2|181880.2|182138|181893|181997|181763|48
1742177700000|2025-03-17 02:15:00|182105|181763|181990.9|181860.9|182108|181884.3|181986.3|181758|64
1742178000000|2025-03-17 02:20:00|181998.5|181868.5|182094|181752|182107|181875.3|181983|181752|51
1742178300000|2025-03-17 02:25:00|182093|181751|182088|181746|182095|181882.8|181974.5|181743|52
1742178600000|2025-03-17 02:30:00|182097|181755|181994.7|181864.7|182103|181874.1|181971.9|181734|62
1742178900000|2025-03-17 02:35:00|181986.5|181856.5|181976.2|181846.2|182093|181893.5|181944.3|181747|38
1742179200000|2025-03-17 02:40:00|181986|181856|181999.2|181869.2|182105|181929.2|181919.4|181744|45
1742179500000|2025-03-17 02:45:00|182094|181752|181982.7|181852.7|182097|181862.2|181971.6|181738|37
1742179800000|2025-03-17 02:50:00|182088|181746|181982.8|181852.8|182100|181861.6|181975.7|181740|43
1742180100000|2025-03-17 02:55:00|182092|181750|181981.3|181851.3|182092|181858.6|181972.1|181723|33
1742180400000|2025-03-17 03:00:00|181989.9|181859.9|182068.9|181938.9|182086|181950.3|181972.9|181738|61
1742180700000|2025-03-17 03:05:00|182060.1|181930.1|182058|181928|182168|181950.9|182043|181818|106
1742181000000|2025-03-17 03:10:00|182169|181827|182050.1|181920.1|182172|181960|182039.5|181827|51
1742181300000|2025-03-17 03:15:00|182063.5|181933.5|182056.4|181926.4|182180|181950.6|182041|181829|95
1742181600000|2025-03-17 03:20:00|182077.1|181947.1|182088.1|181958.1|182117.3|181987.3|182060.1|181930.1|102
1742181900000|2025-03-17 03:25:00|182096.5|181966.5|182086.3|181956.3|182207|181985.6|182081.5|181843|55
1742182200000|2025-03-17 03:30:00|182115.4|181985.4|182092.3|181962.3|182233|182019.7|182082.1|181885|94
1742182500000|2025-03-17 03:35:00|182202|181860|182050.6|181920.6|182207|181979.1|182045.6|181814|72
1742182800000|2025-03-17 03:40:00|182064.7|181934.7|182063.8|181933.8|182178|181952.2|182046.5|181831|62
1742183100000|2025-03-17 03:45:00|182176|181834|182058.3|181928.3|182176|181952.3|182051.2|181804|51
1742183400000|2025-03-17 03:50:00|182068.9|181938.9|182179|181837|182209|181962.6|182059.2|181837|55
1742183700000|2025-03-17 03:55:00|182181|181839|182035.6|181905.6|182193|181956.3|182035.6|181821|37
1742184000000|2025-03-17 04:00:00|182038.8|181908.8|181968|181838|182123|181908.8|181968|181762|55
1742184300000|2025-03-17 04:05:00|181977.3|181847.3|182065.5|181935.5|182075|181945|181912.8|181750.9|124
1742184600000|2025-03-17 04:10:00|182073|181943|182107.3|181977.3|182108.8|181978.8|182073|181943|70
1742184900000|2025-03-17 04:15:00|182115.4|181985.4|182081.4|181951.4|182218|181985.4|182068.6|181836|45
1742185200000|2025-03-17 04:20:00|182072.7|181942.7|182059.9|181929.9|182137|181950.6|182012.8|181780|66
1742185500000|2025-03-17 04:25:00|182067.4|181937.4|182184|181842|182188|181970.4|182055.1|181842|45
1742185800000|2025-03-17 04:30:00|182176|181834|182068.9|181938.9|182181|181953|182048.4|181828|87
1742186100000|2025-03-17 04:35:00|182059|181929|182190|181848|182191|181957.8|182054.1|181823|48
1742186400000|2025-03-17 04:40:00|182191|181849|182080|181950|182196|182025.9|182027.2|181823|54
1742186700000|2025-03-17 04:45:00|182088.1|181958.1|182081.7|181951.7|182193|181962.1|182072.2|181835|23
1742187000000|2025-03-17 04:50:00|182188|181846|182058|181928|182188|181948.1|182053|181824|37
1742187300000|2025-03-17 04:55:00|182070.5|181940.5|182065.5|181935.5|182183|181940.9|182058.6|181825|38
1742187600000|2025-03-17 05:00:00|182183|181841|182134.2|182004.2|182200|182012.6|182071.5|181839|46
1742187900000|2025-03-17 05:05:00|182157.6|182027.6|182158.6|182028.6|182273|182035.2|182143.9|181920|84
1742188200000|2025-03-17 05:10:00|182150.2|182020.2|182159.8|182029.8|182271|182037.5|182148.1|181919|36
1742188500000|2025-03-17 05:15:00|182152.3|182022.3|182153.6|182023.6|182266|182032.5|182124.1|181914|53
1742188800000|2025-03-17 05:20:00|182259|181917|182166.7|182036.7|182274|182047.3|182152.6|181913|70
1742189100000|2025-03-17 05:25:00|182157.5|182027.5|182285.5|181943.5|182293.5|182051.8|182157.5|181927.5|49
1742189400000|2025-03-17 05:30:00|182286|181944|182230.3|182100.3|182297.5|182110.3|182164.4|181938|55
1742189700000|2025-03-17 05:35:00|182241.1|182111.1|182252.3|182122.3|182357.5|182152.2|182231.4|182012.5|62
1742190000000|2025-03-17 05:40:00|182249.9|182119.9|182245.4|182115.4|182369.5|182145.4|182232.6|182006.5|58
1742190300000|2025-03-17 05:45:00|182235.4|182105.4|182237.8|182107.8|182373|182125.5|182235.4|182009|55
1742190600000|2025-03-17 05:50:00|182245.3|182115.3|182256|182126|182369.5|182128.4|182237|182012.5|33
1742190900000|2025-03-17 05:55:00|182254.3|182124.3|182251.5|182121.5|182379.5|182135.2|182236.5|182016|45
1742191200000|2025-03-17 06:00:00|182242.4|182112.4|182356.3|182226.3|182428.5|182240.2|182228|182071.5|163
1742191500000|2025-03-17 06:05:00|182364.4|182234.4|182385.7|182255.7|182408.3|182278.3|182351.2|182221.2|142
1742191800000|2025-03-17 06:10:00|182362.8|182232.8|182365.4|182235.4|182473.5|182248.8|182353.9|182115|58
1742192100000|2025-03-17 06:15:00|182479|182137|182368.6|182238.6|182479|182281|182352|182119.5|185
1742192400000|2025-03-17 06:20:00|182360.7|182230.7|182286.2|182156.2|182424.5|182240|182278.7|182082.5|146
1742192700000|2025-03-17 06:25:00|182277.4|182147.4|182298.6|182168.6|182438|182187.8|182277.4|182076.5|43
1742193000000|2025-03-17 06:30:00|182291.1|182161.1|182202|182072|182299.8|182169.8|182176.9|182046.9|180
1742193300000|2025-03-17 06:35:00|182210.8|182080.8|182194.2|182064.2|182223|182093|182188|182058|182
1742193600000|2025-03-17 06:40:00|182186.4|182056.4|182157.6|182027.6|182250|182065.1|182144.7|181903|140
1742193900000|2025-03-17 06:45:00|182158.7|182028.7|182113.1|181983.1|182233|182054.7|182103.9|181881|126
1742194200000|2025-03-17 06:50:00|182105.2|181975.2|182210.5|182080.5|182234|182104|182095.6|181864|57
1742194500000|2025-03-17 06:55:00|182220.9|182090.9|182163.3|182033.3|182335|182092.3|182150.8|181960|52
1742194800000|2025-03-17 07:00:00|182175.4|182045.4|181945.6|181855.6|182179.9|182063.7|181920.6|181830.6|514
1742195100000|2025-03-17 07:05:00|181977.7|181887.7|181895|181805|181977.7|181887.7|181875.8|181785.8|212
1742195400000|2025-03-17 07:10:00|181900.8|181810.8|181989.9|181899.9|182004.9|181914.9|181887.2|181797.2|121
1742195700000|2025-03-17 07:15:00|181995.4|181905.4|182048|181958|182083.7|181993.7|181982.9|181892.9|166
1742196000000|2025-03-17 07:20:00|182042.6|181952.6|182137.1|182047.1|182172.3|182082.3|182030.7|181940.7|243
1742196300000|2025-03-17 07:25:00|182142.3|182052.3|182111.6|182021.6|182161.1|182071.1|182063.8|181973.8|138
1742196600000|2025-03-17 07:30:00|182106.3|182016.3|182233.3|182143.3|182275.4|182185.4|182072.1|181982.1|445
1742196900000|2025-03-17 07:35:00|182242.4|182152.4|182219.2|182129.2|182242.4|182152.4|182151|182061|121
1742197200000|2025-03-17 07:40:00|182223.1|182133.1|182208.9|182118.9|182223.6|182133.6|182151.5|182061.5|122
1742197500000|2025-03-17 07:45:00|182217.9|182127.9|182234.4|182144.4|182327.3|182237.3|182180.7|182090.7|380
1742197800000|2025-03-17 07:50:00|182230.4|182140.4|182220.9|182130.9|182241.5|182151.5|182170.5|182080.5|126
1742198100000|2025-03-17 07:55:00|182216.8|182126.8|182145.9|182055.9|182246.8|182156.8|182118|181988|178
1742198400000|2025-03-17 08:00:00|182136.5|182046.5|182160.5|182070.5|182227|182137|182126.8|182036.8|245
1742198700000|2025-03-17 08:05:00|182168.2|182078.2|182166.9|182076.9|182185|182095|182132.4|182042.4|237
1742199000000|2025-03-17 08:10:00|182163.5|182073.5|182154.2|182064.2|182211.4|182121.4|182103.6|182013.6|302
1742199300000|2025-03-17 08:15:00|182151.7|182061.7|182225.4|182135.4|182245.6|182139.5|182107.1|182008|494
1742199600000|2025-03-17 08:20:00|182228.4|182138.4|182169|182079|182242.6|182152.6|182150.7|182060.7|206
1742199900000|2025-03-17 08:25:00|182175.4|182085.4|182176.1|182086.1|182187.7|182097.7|182147.9|182057.9|119
1742200200000|2025-03-17 08:30:00|182179.6|182089.6|182233.5|182143.5|182269.6|182179.6|182176.5|182086.5|434
1742200500000|2025-03-17 08:35:00|182225.6|182135.6|182194|182104|182237.7|182147.7|182157.7|182067.7|114
1742200800000|2025-03-17 08:40:00|182197.7|182107.7|182109.9|182019.9|182213.9|182123.9|182104.6|182014.6|206
1742201100000|2025-03-17 08:45:00|182115.8|182025.8|182119.3|182029.3|182139.5|182049.5|182082.9|181992.9|153
1742201400000|2025-03-17 08:50:00|182112.6|182022.6|182134.2|182004.2|182205.9|182092.4|182105.1|181987.8|232
1742201700000|2025-03-17 08:55:00|182141.8|182011.8|182128.2|181998.2|182210.7|182018.8|182098|181948.1|136
1742202000000|2025-03-17 09:00:00|182118.1|181988.1|182124.3|181994.3|182223|182043.9|182105.4|181913|112
1742202300000|2025-03-17 09:05:00|182133|182003|181960.1|181830.1|182184|182003|181939.2|181809.2|195
1742202600000|2025-03-17 09:10:00|181968.1|181838.1|181975.1|181845.1|182068|181877.9|181909.8|181723|106
1742202900000|2025-03-17 09:15:00|181966.2|181836.2|181972.8|181882.8|182045.8|181927.3|181935.3|181805.3|121
1742203200000|2025-03-17 09:20:00|181965.9|181875.9|181830.4|181740.4|181965.9|181875.9|181766.4|181676.4|250
1742203500000|2025-03-17 09:25:00|181838.7|181748.7|181851.4|181721.4|181922|181758.6|181804.3|181621|109
1742203800000|2025-03-17 09:30:00|181863|181733|181876|181746|181967.8|181831.7|181852.8|181658|72
1742204100000|2025-03-17 09:35:00|181889.1|181759.1|181746.8|181509.2|181974|181785.7|181598.2|181439.3|71
1742204400000|2025-03-17 09:40:00|181728.5|181490.9|181631.7|181541.7|181728.5|181619.6|181595.1|181427.6|331
1742204700000|2025-03-17 09:45:00|181627.5|181537.5|181608.1|181478.1|181669.1|181579.1|181581.9|181478.1|109
1742205000000|2025-03-17 09:50:00|181621|181491|181619.4|181489.4|181744|181514|181599.6|181377|55
1742205300000|2025-03-17 09:55:00|181627.2|181497.2|181520.5|181430.5|181710|181499.9|181491.6|181401.6|204
1742205600000|2025-03-17 10:00:00|181515.9|181425.9|181576.9|181486.9|181604.9|181514.9|181504.1|181414.1|250
1742205900000|2025-03-17 10:05:00|181571.8|181481.8|181520.3|181430.3|181584.2|181494.2|181481.7|181391.7|156
1742206200000|2025-03-17 10:10:00|181516.1|181426.1|181546.6|181416.6|181632|181428.8|181475.7|181293|67
1742206500000|2025-03-17 10:15:00|181537.9|181407.9|181554.6|181464.6|181666|181576|181528.3|181398.3|252
1742206800000|2025-03-17 10:20:00|181551.1|181461.1|181576.9|181486.9|181662.4|181572.4|181543.6|181453.6|244
1742207100000|2025-03-17 10:25:00|181571.7|181481.7|181516.1|181426.1|181672|181498.2|181489.8|181361|253
1742207400000|2025-03-17 10:30:00|181522.9|181432.9|181490.1|181400.1|181532|181442|181458.7|181368.7|168
1742207700000|2025-03-17 10:35:00|181497.4|181407.4|181512.3|181422.3|181558.8|181468.8|181490.7|181400.7|174
1742208000000|2025-03-17 10:40:00|181506.6|181416.6|181476.8|181386.8|181608|181426.3|181426.6|181262|106
1742208300000|2025-03-17 10:45:00|181484|181394|181582|181240|181585|181398.7|181409.2|181185|85
1742208600000|2025-03-17 10:50:00|181580.5|181238.5|181459.9|181369.9|181580.5|181417.6|181425|181234.5|181
1742208900000|2025-03-17 10:55:00|181454.7|181364.7|181445.7|181315.7|181544|181367.4|181443|181240|46
1742209200000|2025-03-17 11:00:00|181522|181222|181416|181326|181534|181334.8|181401.9|181212|44
1742209500000|2025-03-17 11:05:00|181408.9|181318.9|181428.9|181338.9|181524|181340.4|181387|181212|101
1742209800000|2025-03-17 11:10:00|181421.7|181331.7|181470|181269|181520|181338.5|181406.7|181211|137
1742210100000|2025-03-17 11:15:00|181452.6|181251.6|181229.2|181139.2|181513|181315.4|181221.2|181127|82
1742210400000|2025-03-17 11:20:00|181239.3|181149.3|181291.3|181201.3|181310.6|181220.6|181210.1|181120.1|223
1742210700000|2025-03-17 11:25:00|181283.8|181193.8|181308.2|181218.2|181346.1|181256.1|181272.7|181182.7|559
1742211000000|2025-03-17 11:30:00|181314.4|181224.4|181331.5|181241.5|181396.9|181306.9|181284.8|181194.8|168
1742211300000|2025-03-17 11:35:00|181337.4|181247.4|181339.7|181249.7|181433|181265.3|181315|181133|65
1742211600000|2025-03-17 11:40:00|181334|181244|181344|181214|181362.1|181272.1|181260.1|181170.1|242
1742211900000|2025-03-17 11:45:00|181344.8|181214.8|181356.6|181266.6|181377.7|181287.7|181308.1|181202.9|267
1742212200000|2025-03-17 11:50:00|181364.4|181274.4|181374.3|181284.3|181414.1|181304.8|181353.5|181249.4|227
1742212500000|2025-03-17 11:55:00|181368.7|181278.7|181345.2|181215.2|181430.5|181279.3|181294.2|181087.5|166
1742212800000|2025-03-17 12:00:00|181356.6|181226.6|181334.7|181244.7|181362.9|181271.9|181302|181211|237
1742213100000|2025-03-17 12:05:00|181332.4|181242.4|181415.1|181325.1|181439.9|181349.9|181331.8|181241.8|393
1742213400000|2025-03-17 12:10:00|181424.8|181334.8|181438.9|181308.9|181548.5|181337.2|181411.8|181188|93
1742213700000|2025-03-17 12:15:00|181428.6|181338.6|181455.5|181365.5|181539|181408.5|181409.2|181203|434
1742214000000|2025-03-17 12:20:00|181454.8|181364.8|181481.9|181351.9|181581.9|181451.9|181454.8|181345.5|327
1742214300000|2025-03-17 12:25:00|181589|181257|181493.8|181256.2|181611|181404|181423.4|181256.2|100
1742214600000|2025-03-17 12:30:00|181514.8|181277.2|181477.5|181387.5|181546.7|181419.5|181392.9|181255.2|265
1742214900000|2025-03-17 12:35:00|181472.6|181382.6|181533.5|181403.5|181613.8|181483.8|181461.1|181371.1|171
1742215200000|2025-03-17 12:40:00|181620|181320|181603.6|181473.6|181627|181489.1|181520.1|181312|71
1742215500000|2025-03-17 12:45:00|181618.5|181488.5|181647.9|181557.9|181696.7|181606.7|181551.4|181461.4|427
1742215800000|2025-03-17 12:50:00|181652.8|181562.8|181505.7|181415.7|181682.2|181592.2|181488|181398|614
1742216100000|2025-03-17 12:55:00|181505.5|181415.5|181515.4|181425.4|181623.5|181533.5|181505.2|181415.2|610
1742216400000|2025-03-17 13:00:00|181519.8|181429.8|181499.2|181409.2|181587|181457|181492.8|181370.1|147
1742216700000|2025-03-17 13:05:00|181510.5|181420.5|181425.8|181335.8|181510.5|181420.5|181402.9|181312.9|521
1742217000000|2025-03-17 13:10:00|181422.1|181332.1|181514.9|181424.9|181553|181428.2|181416.6|181215|425
1742217300000|2025-03-17 13:15:00|181509.9|181419.9|181514.1|181424.1|181583.4|181493.4|181494.7|181404.7|515
1742217600000|2025-03-17 13:20:00|181520.6|181430.6|181501.6|181411.6|181535.1|181445.1|181488.3|181398.3|613
1742217900000|2025-03-17 13:25:00|181503.2|181413.2|181521.3|181431.3|181533.8|181443.8|181498.6|181408.6|289
1742218200000|2025-03-17 13:30:00|181513.2|181423.2|181406.8|181316.8|181519.9|181429.9|181353.5|181263.5|379
1742218500000|2025-03-17 13:35:00|181412.7|181322.7|181498.3|181408.3|181518.2|181428.2|181368.6|181255.9|641
1742218800000|2025-03-17 13:40:00|181502.7|181412.7|181424|181334|181523.9|181433.9|181399|181309|474
1742219100000|2025-03-17 13:45:00|181420.8|181330.8|181486.8|181356.8|181526.2|181429.5|181372.9|181282.9|469
1742219400000|2025-03-17 13:50:00|181497.7|181367.7|181385.4|181295.4|181508.3|181378.3|181371.5|181281.5|500
1742219700000|2025-03-17 13:55:00|181377.8|181287.8|181522.6|181432.6|181534.7|181444.7|181377.8|181287.8|333
1742220000000|2025-03-17 14:00:00|181518.1|181428.1|181393|181303|181635|181428.1|181377.1|181281|261
1742220300000|2025-03-17 14:05:00|181388.2|181298.2|181374|181284|181407.9|181317.9|181363|181273|286
1742220600000|2025-03-17 14:10:00|181377.4|181287.4|181360|181270|181428|181338|181330.1|181240.1|277
1742220900000|2025-03-17 14:15:00|181368.4|181278.4|181322|181232|181469|181282.8|181318.9|181168|137
1742221200000|2025-03-17 14:20:00|181325.7|181235.7|181350.8|181260.8|181390.4|181300.4|181311.5|181221.5|462
1742221500000|2025-03-17 14:25:00|181347.4|181257.4|181223.4|181133.4|181368.8|181278.8|181214.6|181124.6|488
1742221800000|2025-03-17 14:30:00|181229.8|181139.8|181296.3|181206.3|181313.5|181223.5|181209.8|181119.8|238
1742222100000|2025-03-17 14:35:00|181290|181200|181302.8|181212.8|181343.9|181253.9|181278.7|181188.7|136
1742222400000|2025-03-17 14:40:00|181297.4|181207.4|181263.4|181173.4|181303.4|181213.4|181187.1|181097.1|124
1742222700000|2025-03-17 14:45:00|181269.3|181179.3|181262|181172|181298.1|181208.1|181230.8|181140.8|325
1742223000000|2025-03-17 14:50:00|181265|181175|181258.6|181168.6|181274|181184|181196.1|181106.1|225
1742223300000|2025-03-17 14:55:00|181264.1|181174.1|181263.9|181173.9|181316.1|181226.1|181243.5|181153.5|348
1742223600000|2025-03-17 15:00:00|181253.7|181163.7|181193.9|181103.9|181278|181167.9|181175.3|181045.3|223
1742223900000|2025-03-17 15:05:00|181188.2|181098.2|181181.5|181091.5|181312|181127.1|181181.2|180973|80
1742224200000|2025-03-17 15:10:00|181176|181086|181198.4|181108.4|181240.9|181150.9|181134.2|181044.2|240
1742224500000|2025-03-17 15:15:00|181191.4|181101.4|181162.8|181032.8|181196.6|181106.6|181122.4|181032.4|258
1742224800000|2025-03-17 15:20:00|181236|180936|181039.4|180949.4|181240|181020.9|180989.8|180861.1|129
1742225100000|2025-03-17 15:25:00|181041.9|180951.9|180986.8|180896.8|181062.7|180972.7|180964.3|180874.3|302
1742225400000|2025-03-17 15:30:00|180980.8|180890.8|181027.9|180937.9|181109|180937.9|180977.4|180796|117
1742225700000|2025-03-17 15:35:00|181036.1|180946.1|180949.4|180859.4|181072.5|180982.5|180949.4|180859.4|137
1742226000000|2025-03-17 15:40:00|180943|180853|181050|180713|181053|180866.7|180930.3|180709.5|57
1742226300000|2025-03-17 15:45:00|181052|180714|180911.6|180821.6|181052|180854.3|180902.5|180714|113
1742226600000|2025-03-17 15:50:00|181009|180689|180896.2|180806.2|181027|180843.7|180878.9|180672|101
1742226900000|2025-03-17 15:55:00|180888.9|180798.9|180847.1|180757.1|180910.9|180820.9|180813.9|180723.9|269
1742227200000|2025-03-17 16:00:00|180851|180761|180945.8|180855.8|181031|180855.8|180837.6|180726|120
1742227500000|2025-03-17 16:05:00|180937.9|180847.9|180971.5|180881.5|181008.3|180918.3|180935.6|180845.6|153
1742227800000|2025-03-17 16:10:00|180964|180874|180990.5|180900.5|180998.4|180908.4|180944.3|180854.3|243
1742228100000|2025-03-17 16:15:00|180998.2|180908.2|180891.7|180801.7|181007.4|180917.4|180891.7|180801.7|198
1742228400000|2025-03-17 16:20:00|180899|180809|180894.4|180804.4|181000|180835.6|180877.7|180695|269
1742228700000|2025-03-17 16:25:00|180887.4|180797.4|180818.6|180728.6|180922|180813.5|180817.5|180618|343
1742229000000|2025-03-17 16:30:00|180826.3|180736.3|180808.4|180718.4|180948|180736.9|180776|180594|55
1742229300000|2025-03-17 16:35:00|180798|180708|180801.7|180711.7|180822|180720.8|180679.8|180474|190
1742229600000|2025-03-17 16:40:00|180926|180584|180782.2|180692.2|180926|180709.2|180762|180567|82
1742229900000|2025-03-17 16:45:00|180775.2|180685.2|180762.2|180672.2|180916|180702.9|180756.2|180567|61
1742230200000|2025-03-17 16:50:00|180897|180555|180771.4|180681.4|180899|180699.1|180730.6|180541|149
1742230500000|2025-03-17 16:55:00|180783.3|180693.3|180801.5|180711.5|180815.1|180725.1|180772.7|180682.7|256
1742230800000|2025-03-17 17:00:00|180808.8|180718.8|180786.7|180696.7|180843|180727.4|180746.1|180616.1|361
1742231100000|2025-03-17 17:05:00|180779.2|180689.2|180731.1|180641.1|180789|180699|180716|180626|214
1742231400000|2025-03-17 17:10:00|180723.7|180633.7|180726.1|180636.1|180751|180661|180713.8|180623.8|391
1742231700000|2025-03-17 17:15:00|180733.5|180643.5|180736.5|180646.5|180746.8|180656.8|180708.8|180618.8|243
1742232000000|2025-03-17 17:20:00|180729.1|180639.1|180799.4|180709.4|180817|180727|180729.1|180639.1|442
1742232300000|2025-03-17 17:25:00|180806.6|180716.6|180824.3|180734.3|180826.9|180736.9|180787.5|180697.5|601
1742232600000|2025-03-17 17:30:00|180817.3|180727.3|180818.2|180728.2|180863.5|180773.5|180807.4|180717.4|289
1742232900000|2025-03-17 17:35:00|180808.9|180718.9|180777.9|180687.9|180822.6|180732.6|180758.7|180668.7|311
1742233200000|2025-03-17 17:40:00|180770.5|180680.5|180812.1|180722.1|180812.1|180722.1|180754.9|180664.9|626
1742233500000|2025-03-17 17:45:00|180802.5|180712.5|180808.8|180718.8|180834.1|180744.1|180786.5|180696.5|423
1742233800000|2025-03-17 17:50:00|180821.5|180731.5|180897|180807|180911|180821|180811.9|180721.9|436
1742234100000|2025-03-17 17:55:00|180904|180814|180892.7|180802.7|180909.1|180819.1|180881.2|180791.2|432
1742234400000|2025-03-17 18:00:00|180900.1|180810.1|180892.2|180802.2|181018|180816|180873.5|180674|325
1742234700000|2025-03-17 18:05:00|180892.6|180802.6|180878.7|180788.7|180907|180817|180868|180778|366
1742235000000|2025-03-17 18:10:00|180887.9|180797.9|180899|180809|180905.2|180815.2|180875.7|180785.7|329
1742235300000|2025-03-17 18:15:00|180891.9|180801.9|180876.4|180786.4|180909|180819|180864.5|180774.5|335
1742235600000|2025-03-17 18:20:00|180868.7|180778.7|180849|180759|180978|180801.7|180835.6|180635|216
1742235900000|2025-03-17 18:25:00|180841.9|180751.9|180977|180635|180978|180759.9|180823.4|180633|34
1742236200000|2025-03-17 18:30:00|180978|180636|180864.9|180774.9|180978|180793.1|180836.4|180629|210
1742236500000|2025-03-17 18:35:00|180873.5|180783.5|180879.9|180789.9|180897.8|180807.8|180862.4|180772.4|186
1742236800000|2025-03-17 18:40:00|180879.6|180789.6|180872.4|180782.4|180887.2|180797.2|180855.8|180765.8|365
1742237100000|2025-03-17 18:45:00|180864.4|180774.4|180871.2|180781.2|180880.9|180790.9|180858.1|180768.1|298
1742237400000|2025-03-17 18:50:00|180878.5|180788.5|180976.5|180886.5|180988.2|180898.2|180861.9|180771.9|322
1742237700000|2025-03-17 18:55:00|180969.2|180879.2|181014.2|180924.2|181043.5|180953.5|180955.9|180865.9|275
1742238000000|2025-03-17 19:00:00|181022.6|180932.6|181046.7|180916.7|181064.2|180937|181013.6|180883.6|136
1742238300000|2025-03-17 19:05:00|181035.8|180905.8|181046|180916|181053.5|180923.5|181025.9|180895.9|266
1742238600000|2025-03-17 19:10:00|181032.8|180902.8|181125|180783|181125|180924.3|181010.9|180775|222
1742238900000|2025-03-17 19:15:00|181010.8|180880.8|181026.3|180896.3|181127|180914.3|181010.8|180780|116
1742239200000|2025-03-17 19:20:00|181038|180908|181021.6|180891.6|181049.2|180955.5|180960.2|180830.2|269
1742239500000|2025-03-17 19:25:00|181032.1|180902.1|180986.8|180856.8|181039.6|180909.6|180974.3|180844.3|215
1742239800000|2025-03-17 19:30:00|180998.1|180868.1|181110|180768|181112|180871.7|180976|180744|93
1742240100000|2025-03-17 19:35:00|181106|180764|180989.3|180859.3|181111|180887.3|180979.2|180748|84
1742240400000|2025-03-17 19:40:00|181000.3|180870.3|180994.4|180864.4|181122|180879.6|180989.8|180756|79
1742240700000|2025-03-17 19:45:00|181104|180762|180995.6|180865.6|181111|180875.7|180992.2|180757|89
1742241000000|2025-03-17 19:50:00|181100|180758|181009.9|180879.9|181113|180893.7|180984.9|180757|77
1742241300000|2025-03-17 19:55:00|181117|180775|181032.3|180902.3|181125|180902.3|180995.2|180766|80
1742241600000|2025-03-17 20:00:00|181121|180779|181136|180794|181146|180912.4|181030|180770|81
1742241900000|2025-03-17 20:05:00|181138|180796|181024.5|180894.5|181138|180900.7|181017.3|180764|65
1742242200000|2025-03-17 20:10:00|181112|180770|180991.2|180861.2|181117|180895.4|180989.5|180720|46
1742242500000|2025-03-17 20:15:00|181071|180729|181088|180746|181107|180871.9|180996.4|180729|43
1742242800000|2025-03-17 20:20:00|181085|180743|180998.2|180868.2|181105|180869|180997.6|180741|44
1742243100000|2025-03-17 20:25:00|181093|180751|181088|180746|181100|180869|180995.6|180740|42
1742243400000|2025-03-17 20:30:00|181090|180748|181032.9|180902.9|181146|180924.1|180995.8|180747|48
1742243700000|2025-03-17 20:35:00|181022.2|180892.2|181027.3|180897.3|181144|180905.2|181022.2|180770|108
1742244000000|2025-03-17 20:40:00|181058.9|180928.9|181114.1|180772.1|181331.3|180989.3|180914.6|180631|923
1742244300000|2025-03-17 20:45:00|180958.9|180741.1|181104.5|180762.5|181202.4|180860.4|180958.9|180641.5|981
1742244600000|2025-03-17 20:50:00|181036.7|180694.7|180898.9|180681.1|181232.3|180897.4|180896.4|180621.8|1074
1742244900000|2025-03-17 20:55:00|180946.4|180728.6|181008.5|180666.5|181168.3|180890.4|180902.5|180616.5|1133
1742245200000|2025-03-17 21:00:00|180987.1|180645.1|180987.1|180645.1|180987.1|180645.1|180987.1|180645.1|1
1742252400000|2025-03-17 23:00:00|181013.5|180671.5|181148.7|181018.7|181277.4|181050.7|180950|180634.5|149
1742252700000|2025-03-17 23:05:00|181157.6|180950|181240.5|180942.5|181263.5|181055.9|181040|180910|155
1742253000000|2025-03-17 23:10:00|181246.2|180953.1|181171.8|180965|181258.5|181009.2|181114|180836|68
1742253300000|2025-03-17 23:15:00|181178.5|180971.7|181191.7|180984.9|181262|180989.7|181168.1|180916|21
1742253600000|2025-03-17 23:20:00|181183.9|180977.1|181261|180919|181266|180988|181167.6|180915.5|32
1742253900000|2025-03-17 23:25:00|181260|180918|181076|180734|181266.5|180975.9|180994.3|180732|49
1742254200000|2025-03-17 23:30:00|181083.5|180741.5|181002.1|180750|181083.5|180750|180991.4|180728.5|45
1742254500000|2025-03-17 23:35:00|181073.5|180731.5|180972.5|180750|181076|180750|180972.5|180725.5|40
1742254800000|2025-03-17 23:40:00|181073.5|180731.5|181079|180737|181080.5|180738.5|181068|180726|31
1742255100000|2025-03-17 23:45:00|181078|180736|181072.7|180730.7|181093.5|180751.5|181071.9|180729.9|36
1742255400000|2025-03-17 23:50:00|181084.5|180742.5|181072.7|180730.7|181086.5|180744.5|181072.6|180730.6|26
1742255700000|2025-03-17 23:55:00|181084|180742|181112|180770|181121.5|180779.5|181072.9|180730.9|32
1742256000000|2025-03-18 00:00:00|181114|180772|181114.7|180772.7|181152.8|180810.8|181080.5|180738.5|85
1742256300000|2025-03-18 00:05:00|181136|180794|181171.3|180829.3|181185.7|180843.7|181113.5|180771.5|115
1742256600000|2025-03-18 00:10:00|181116|180774|181208.6|180866.6|181222.8|180880.8|181114|180772|84
1742256900000|2025-03-18 00:15:00|181190|180848|181193.5|180851.5|181217.7|180875.7|181187|180845|88
1742257200000|2025-03-18 00:20:00|181192|180850|181214.4|180872.4|181219.5|180877.5|181187|180845|54
1742257500000|2025-03-18 00:25:00|181197.5|180855.5|181206.5|180864.5|181217|180875|181180.5|180838.5|64
1742257800000|2025-03-18 00:30:00|181205.5|180863.5|181221.9|180879.9|181221.9|180879.9|181185|180843|65
1742258100000|2025-03-18 00:35:00|181208.5|180866.5|181205.5|180863.5|181242.1|180900.1|181201|180859|67
1742258400000|2025-03-18 00:40:00|181206.5|180864.5|181229.7|180887.7|181235.7|180893.7|181197|180855|50
1742258700000|2025-03-18 00:45:00|181214.5|180872.5|181206.5|180864.5|181223.8|180881.8|181186.5|180844.5|47
1742259000000|2025-03-18 00:50:00|181206|180864|181203.6|180861.6|181228.9|180886.9|181171.5|180829.5|79
1742259300000|2025-03-18 00:55:00|181197.5|180855.5|181217|180875|181250.9|180908.9|181190|180848|62
1742259600000|2025-03-18 01:00:00|181209|180867|181127.2|180785.2|181219.9|180877.9|181127.2|180785.2|65
1742259900000|2025-03-18 01:05:00|181117|180775|181085|180743|181160|180818|181067.2|180725.2|96
1742260200000|2025-03-18 01:10:00|181082.6|180740.6|181067.6|180725.6|181099.5|180757.5|181062.5|180720.5|58
1742260500000|2025-03-18 01:15:00|181071.5|180729.5|181198.9|180856.9|181207.1|180865.1|181071.5|180729.5|83
1742260800000|2025-03-18 01:20:00|181154.5|180812.5|181057.4|180927.4|181183.9|180943.7|181046.8|180796.5|43
1742261100000|2025-03-18 01:25:00|181151.5|180809.5|181219|180877|181219|181015.2|181050.4|180796.5|20
1742261400000|2025-03-18 01:30:00|181218.5|180876.5|181124.1|180994.1|181251|181023|181110.8|180868|67
1742261700000|2025-03-18 01:35:00|181137.1|181007.1|181134.2|181004.2|181234|181028.6|181128.6|180874|75
1742262000000|2025-03-18 01:40:00|181144.6|181014.6|181146|181016|181228|181020.2|181129.2|180876|30
1742262300000|2025-03-18 01:45:00|181133.5|181003.5|181145.1|181015.1|181246|181028.4|181098.7|180877|41
1742262600000|2025-03-18 01:50:00|181241|180899|181221|180879|181254|181029.5|181130.5|180874|58
1742262900000|2025-03-18 01:55:00|181222|180880|181161.5|181031.5|181257|181031.5|181131.9|180880|78
1742263200000|2025-03-18 02:00:00|181145.7|181015.7|181188.9|181058.9|181293|181061.7|181132.3|180879|52
1742263500000|2025-03-18 02:05:00|181299|180957|181189.7|181099.7|181307|181108.1|181174.3|180948|59
1742263800000|2025-03-18 02:10:00|181196.9|181106.9|181309|180967|181313|181110.5|181176.7|180964|40
1742264100000|2025-03-18 02:15:00|181315|180973|181195.3|181105.3|181321|181113.8|181184.5|180962|38
1742264400000|2025-03-18 02:20:00|181185.8|181095.8|181197.7|181107.7|181324|181113.1|181181.6|180968|52
1742264700000|2025-03-18 02:25:00|181205.8|181115.8|181193.9|181103.9|181328|181117.5|181189.1|180966|53
1742265000000|2025-03-18 02:30:00|181203.5|181113.5|181188.1|181098.1|181315|181114.8|181179.7|180963|49
1742265300000|2025-03-18 02:35:00|181195.2|181105.2|181186.8|181096.8|181314|181107.5|181178.2|180964|50
1742265600000|2025-03-18 02:40:00|181179.1|181089.1|181314|180972|181315|181114.5|181179.1|180965|43
1742265900000|2025-03-18 02:45:00|181311|180969|181178.2|181088.2|181313|181105.2|181173.7|180959|49
1742266200000|2025-03-18 02:50:00|181296|180954|181172.9|181082.9|181303|181105|181164.4|180954|45
1742266500000|2025-03-18 02:55:00|181184.3|181094.3|181304|180962|181305|181107|181171.7|180961|59
1742266800000|2025-03-18 03:00:00|181306|180964|181094.7|181004.7|181311|181110.8|181094.7|180964|135
1742267100000|2025-03-18 03:05:00|181109.8|181019.8|181148|181058|181163.3|181073.3|181097.6|181007.6|250
1742267400000|2025-03-18 03:10:00|181144.1|181054.1|181129.5|181039.5|181262|181068.9|181129.5|180910|90
1742267700000|2025-03-18 03:15:00|181103.6|181013.6|181246|180904|181255|181052.4|181087.2|180903|126
1742268000000|2025-03-18 03:20:00|181248|180906|181150.6|181060.6|181284|181089.2|181131.9|180906|46
1742268300000|2025-03-18 03:25:00|181157.4|181067.4|181165.9|181075.9|181293|181085.6|181157.4|180937|29
1742268600000|2025-03-18 03:30:00|181178.9|181088.9|181170.6|181080.6|181318|181110.4|181165.3|180951|55
1742268900000|2025-03-18 03:35:00|181181.2|181091.2|181176.5|181086.5|181201.9|181111.9|181173.5|181083.5|109
1742269200000|2025-03-18 03:40:00|181178.1|181088.1|181179.6|181089.6|181196|181106|181169.9|181079.9|190
1742269500000|2025-03-18 03:45:00|181189|181099|181205.6|181075.6|181313.4|181108.6|181170.4|180959|68
1742269800000|2025-03-18 03:50:00|181197.9|181067.9|181179.6|181089.6|181303|181107.7|181177.5|180960|48
1742270100000|2025-03-18 03:55:00|181298|180956|181166.6|181076.6|181310|181094.4|181166.6|180951|35
1742270400000|2025-03-18 04:00:00|181175.5|181085.5|181182.5|181092.5|181295|181094.8|181162.2|180939|76
1742270700000|2025-03-18 04:05:00|181190.7|181100.7|181172.2|181082.2|181296|181100.7|181163.9|180944|36
1742271000000|2025-03-18 04:10:00|181300|180958|181165.3|181075.3|181300|181089.7|181162.1|180945|31
1742271300000|2025-03-18 04:15:00|181173|181083|181291|180949|181302|181091.7|181169.2|180949|27
1742271600000|2025-03-18 04:20:00|181292|180950|181175.7|181085.7|181304|181096.2|181162.2|180946|42
1742271900000|2025-03-18 04:25:00|181185.3|181095.3|181132.1|181042.1|181306|181095.3|181119.4|180958|78
1742272200000|2025-03-18 04:30:00|181247|180905|181074.1|180984.1|181247|181033.2|181074.1|180854|36
1742272500000|2025-03-18 04:35:00|181189|180847|181083.4|180993.4|181200|180999.8|181073.1|180846|38
1742272800000|2025-03-18 04:40:00|181197|180855|181192|180850|181210|181011.7|181083.1|180849|53
1742273100000|2025-03-18 04:45:00|181193|180851|181079.6|180989.6|181202|180997.4|181078.2|180851|25
1742273400000|2025-03-18 04:50:00|181199|180857|181082.2|180992.2|181201|180993.4|181073.7|180849|31
1742273700000|2025-03-18 04:55:00|181209|180867|181071|180981|181209|181000.3|181069.5|180851|28
1742274000000|2025-03-18 05:00:00|181192|180850|181047.7|180957.7|181193|180979.1|181045.1|180823|55
1742274300000|2025-03-18 05:05:00|181054.8|180964.8|181057.1|180967.1|181190|180968.5|181047.5|180829|52
1742274600000|2025-03-18 05:10:00|181181|180839|181179|180837|181186|180969.5|181048.8|180831|39
1742274900000|2025-03-18 05:15:00|181183|180841|181005|180915|181183|180962.5|180978.2|180788|40
1742275200000|2025-03-18 05:20:00|180998.4|180908.4|181051.9|180961.9|181162|180961.9|180998.4|180787|36
1742275500000|2025-03-18 05:25:00|181044.9|180954.9|181025.7|180935.7|181176|180965.5|181009.7|180817|35
1742275800000|2025-03-18 05:30:00|181034|180944|181001.5|180911.5|181137|180944|180994.7|180777|80
1742276100000|2025-03-18 05:35:00|181007.5|180917.5|181005.9|180915.9|181161|180946.2|180993.4|180816|96
1742276400000|2025-03-18 05:40:00|180999.7|180909.7|181117|180775|181133|180934.7|180968.1|180774|58
1742276700000|2025-03-18 05:45:00|181115|180773|181112|180770|181121|180928.4|180993.6|180769|52
1742277000000|2025-03-18 05:50:00|181110|180768|181003.2|180913.2|181137|180931.8|180988.7|180766|73
1742277300000|2025-03-18 05:55:00|181005.5|180915.5|181038.7|180948.7|181174|180985.9|181005.5|180789|69
1742277600000|2025-03-18 06:00:00|181029.6|180939.6|181073.9|180983.9|181233|181007.2|181029.5|180875|79
1742277900000|2025-03-18 06:05:00|181082|180992|181117.4|181027.4|181124.7|181034.7|181063.4|180973.4|195
1742278200000|2025-03-18 06:10:00|181128.1|181038.1|181190.4|181100.4|181341|181118.6|181115.5|180982|119
1742278500000|2025-03-18 06:15:00|181200.4|181110.4|181135.7|181045.7|181279|181110.4|181104.1|180927|62
1742278800000|2025-03-18 06:20:00|181115.1|181025.1|181098.8|181008.8|181236|181031.7|181089.7|180889|55
1742279100000|2025-03-18 06:25:00|181107.7|181017.7|181127.1|181037.1|181258|181046.2|181105.4|180905|99
1742279400000|2025-03-18 06:30:00|181120.9|181030.9|181102.2|181012.2|181131.5|181041.5|181084.4|180994.4|158
1742279700000|2025-03-18 06:35:00|181108.7|181018.7|181075.2|180985.2|181224|181035.7|181075.2|180875|42
1742280000000|2025-03-18 06:40:00|181212|180870|180946.6|180856.6|181214|180990.1|180931.6|180841.6|153
1742280300000|2025-03-18 06:45:00|180938.7|180848.7|180922.6|180832.6|180947.9|180857.9|180907.2|180817.2|151
1742280600000|2025-03-18 06:50:00|180922|180832|180880.6|180750.6|181025|180842.1|180880.6|180676|61
1742280900000|2025-03-18 06:55:00|180846.7|180716.7|180749.3|180619.3|180884|180716.7|180718.1|180520|60
1742281200000|2025-03-18 07:00:00|180760.1|180630.1|180646|180556|180781.4|180678.8|180590|180500|111
1742281500000|2025-03-18 07:05:00|180654.4|180564.4|180616.7|180526.7|180654.4|180564.4|180570.9|180480.9|79
1742281800000|2025-03-18 07:10:00|180622.5|180532.5|180635.6|180545.6|180726|180558|180562.2|180379|90
1742282100000|2025-03-18 07:15:00|180636|180546|180566|180476|180682.1|180592.1|180561.8|180471.8|89
1742282400000|2025-03-18 07:20:00|180561.3|180471.3|180601.9|180511.9|180696|180539|180552.9|180346|74
1742282700000|2025-03-18 07:25:00|180593|180503|180626|180536|180748|180573.6|180588.9|180390|132
1742283000000|2025-03-18 07:30:00|180619.9|180529.9|180445.6|180355.6|180716|180535.8|180401.5|180311.5|96
1742283300000|2025-03-18 07:35:00|180451.5|180361.5|180457|180367|180549|180405|180405.6|180249|154
1742283600000|2025-03-18 07:40:00|180457.2|180367.2|180405|180315|180463.3|180373.3|180385.9|180283.6|108
1742283900000|2025-03-18 07:45:00|180429.5|180339.5|180538.8|180448.8|180559.1|180465.3|180429.5|180339.5|155
1742284200000|2025-03-18 07:50:00|180534|180444|180547.5|180457.5|180612|180522|180520.4|180430.4|110
1742284500000|2025-03-18 07:55:00|180542.7|180452.7|180363.7|180273.7|180552.2|180462.2|180312.2|180211.5|332
1742284800000|2025-03-18 08:00:00|180370.7|180280.7|180272.7|180182.7|180379.2|180289.2|180266.8|180176.8|289
1742285100000|2025-03-18 08:05:00|180266.4|180176.4|180310.5|180180.5|180371|180225.6|180251.3|180071|90
1742285400000|2025-03-18 08:10:00|180301.7|180171.7|180210.6|180120.6|180384|180188.5|180206.5|180069|80
1742285700000|2025-03-18 08:15:00|180205.6|180115.6|180140.2|180050.2|180205.6|180115.6|180061.9|179971.9|196
1742286000000|2025-03-18 08:20:00|180144.6|180054.6|180190|180100|180234.5|180144.5|180144.6|180054.6|206
1742286300000|2025-03-18 08:25:00|180194|180104|180199.8|180109.8|180309.4|180219.4|180188.4|180098.4|260
1742286600000|2025-03-18 08:30:00|180203.9|180113.9|180152.4|180062.4|180235.7|180145.7|180145.1|180055.1|191
1742286900000|2025-03-18 08:35:00|180155.3|180065.3|180164.1|180074.1|180256|180079.2|180131.1|179945|104
1742287200000|2025-03-18 08:40:00|180160.4|180070.4|180231.2|180141.2|180243.3|180153.3|180141.2|180051.2|206
1742287500000|2025-03-18 08:45:00|180235.2|180145.2|180237.2|180147.2|180385|180167.3|180224.7|180033|75
1742287800000|2025-03-18 08:50:00|180247.6|180157.6|180244.9|180154.9|180385.5|180225.4|180230.4|180035.5|118
1742288100000|2025-03-18 08:55:00|180245.2|180155.2|180251.1|180161.1|180371|180172.8|180212.7|180002.5|138
1742288400000|2025-03-18 09:00:00|180234.7|180144.7|180402.2|180272.2|180424.9|180294.9|180234.7|180144.7|114
1742288700000|2025-03-18 09:05:00|180391.5|180261.5|180525.5|180183.5|180538|180321.3|180389.2|180183.5|64
1742289000000|2025-03-18 09:10:00|180524|180182|180423.7|180293.7|180537|180342.1|180390.1|180181.5|47
1742289300000|2025-03-18 09:15:00|180434.9|180304.9|180500.8|180370.8|180510.4|180380.4|180389.3|180259.3|142
1742289600000|2025-03-18 09:20:00|180512.9|180382.9|180496.3|180406.3|180616|180452.8|180452.8|180309|116
1742289900000|2025-03-18 09:25:00|180494.4|180404.4|180374.2|180284.2|180503.8|180413.8|180367.9|180277.9|198
1742290200000|2025-03-18 09:30:00|180370.2|180280.2|180305.5|180215.5|180447.6|180294.7|180277.5|180187.5|222
1742290500000|2025-03-18 09:35:00|180301.4|180211.4|180308.6|180218.6|180334.5|180244.5|180279.6|180189.6|101
1742290800000|2025-03-18 09:40:00|180304.7|180214.7|180292.7|180202.7|180419|180220.8|180244.2|180073.5|121
1742291100000|2025-03-18 09:45:00|180297|180207|180319|180229|180428.5|180245.2|180270.6|180083|301
1742291400000|2025-03-18 09:50:00|180323.8|180233.8|180403.4|180313.4|180465.8|180375.8|180297.8|180207.8|461
1742291700000|2025-03-18 09:55:00|180413.2|180323.2|180557.1|180319.5|180557.1|180405.5|180365.3|180275.3|261
1742292000000|2025-03-18 10:00:00|180488.2|180398.2|180567.6|180437.6|180627|180437.6|180477.7|180280|92
1742292300000|2025-03-18 10:05:00|180553.2|180423.2|180560.2|180470.2|180654|180499.5|180519.1|180349|63
1742292600000|2025-03-18 10:10:00|180549.8|180459.8|180628.4|180498.4|180640.7|180550.7|180544.4|180454.4|235
1742292900000|2025-03-18 10:15:00|180641.9|180511.9|180602.6|180512.6|180653.9|180563.9|180543.8|180453.8|232
1742293200000|2025-03-18 10:20:00|180628.3|180538.3|180555.1|180465.1|180645.1|180555.1|180541.6|180451.6|166
1742293500000|2025-03-18 10:25:00|180551.9|180461.9|180595.4|180505.4|180637.6|180547.6|180546|180456|258
1742293800000|2025-03-18 10:30:00|180599.5|180509.5|180599.7|180509.7|180734|180544.5|180545.2|180433|180
1742294100000|2025-03-18 10:35:00|180592.6|180502.6|180576|180486|180599.2|180509.2|180522.8|180432.8|200
1742294400000|2025-03-18 10:40:00|180572.3|180482.3|180610.3|180520.3|180664.8|180562.5|180572.3|180482.3|117
1742294700000|2025-03-18 10:45:00|180605.3|180515.3|180686.4|180596.4|180694.7|180604.7|180557.2|180467.2|461
1742295000000|2025-03-18 10:50:00|180686|180596|180654.5|180564.5|180690.1|180600.1|180634.7|180544.7|281
1742295300000|2025-03-18 10:55:00|180652|180562|180644.8|180554.8|180665.8|180575.8|180629.8|180539.8|176
1742295600000|2025-03-18 11:00:00|180640.5|180550.5|180740.6|180650.6|180764.5|180674.5|180604.2|180514.2|289
1742295900000|2025-03-18 11:05:00|180743.9|180653.9|180716.5|180626.5|180751.4|180661.4|180675.3|180585.3|167
1742296200000|2025-03-18 11:10:00|180720.6|180630.6|180629.3|180539.3|180730.6|180640.6|180608.3|180518.3|220
1742296500000|2025-03-18 11:15:00|180625.5|180535.5|180661.3|180571.3|180692.7|180602.7|180590|180500|193
1742296800000|2025-03-18 11:20:00|180657.4|180567.4|180645.1|180555.1|180674.3|180584.3|180602.9|180512.9|210
1742297100000|2025-03-18 11:25:00|180650.1|180560.1|180691.9|180601.9|180705|180615|180642.2|180552.2|115
1742297400000|2025-03-18 11:30:00|180688.9|180598.9|180699.6|180609.6|180773|180613.2|180620.4|180473|117
1742297700000|2025-03-18 11:35:00|180695.4|180605.4|180721.6|180631.6|180750.4|180660.4|180649.2|180559.2|168
1742298000000|2025-03-18 11:40:00|180718|180628|180710.9|180620.9|180740.1|180650.1|180640|180550|246
1742298300000|2025-03-18 11:45:00|180715.9|180625.9|180740.1|180650.1|180750.9|180660.9|180691.5|180601.5|233
1742298600000|2025-03-18 11:50:00|180743.5|180653.5|180814.7|180724.7|180832.5|180742.5|180720.5|180630.5|499
1742298900000|2025-03-18 11:55:00|180815.4|180725.4|180815.7|180725.7|180866.6|180776.6|180759.8|180669.8|531
1742299200000|2025-03-18 12:00:00|180812.7|180722.7|180830.5|180700.5|180851.1|180739.7|180753.6|180623.6|198
1742299500000|2025-03-18 12:05:00|180821.2|180691.2|180750.4|180660.4|180838.6|180733.8|180735|180645|120
1742299800000|2025-03-18 12:10:00|180746.9|180656.9|180802.2|180712.2|180852|180762|180746.9|180647|308
1742300100000|2025-03-18 12:15:00|180816|180726|180781.4|180691.4|180837.2|180747.2|180740.9|180650.9|288
1742300400000|2025-03-18 12:20:00|180769.5|180679.5|180736.5|180646.5|180819.4|180729.4|180726.3|180636.3|435
1742300700000|2025-03-18 12:25:00|180733|180643|180883.8|180541.8|180883.8|180685|180725.5|180541.8|169
1742301000000|2025-03-18 12:30:00|180834.1|180596.5|180857.2|180767.2|180889.7|180799.7|180754.4|180596.5|170
1742301300000|2025-03-18 12:35:00|180873.3|180783.3|180914.7|180824.7|180984.5|180894.5|180835.6|180745.6|568
1742301600000|2025-03-18 12:40:00|180917.8|180827.8|180866.7|180776.7|180934.2|180844.2|180834.7|180744.7|364
1742301900000|2025-03-18 12:45:00|180863.6|180773.6|180753.7|180663.7|180888.3|180798.3|180743.5|180653.5|288
1742302200000|2025-03-18 12:50:00|180749.8|180659.8|180657|180567|180749.8|180659.8|180647.5|180557.5|355
1742302500000|2025-03-18 12:55:00|180652.9|180562.9|180667.8|180577.8|180678.5|180588.5|180630.5|180540.5|422
1742302800000|2025-03-18 13:00:00|180664.5|180574.5|180566.7|180476.7|180667.5|180577.5|180483.1|180390|209
1742303100000|2025-03-18 13:05:00|180556.5|180466.5|180565.3|180475.3|180571.2|180481.2|180476.5|180386.5|197
1742303400000|2025-03-18 13:10:00|180572.7|180482.7|180608.1|180518.1|180620.6|180530.6|180555.4|180465.4|111
1742303700000|2025-03-18 13:15:00|180611.6|180521.6|180523.2|180433.2|180785|180574.2|180513.8|180423.8|286
1742304000000|2025-03-18 13:20:00|180519.8|180429.8|180447|180357|180526.5|180436.5|180429.8|180339.8|315
1742304300000|2025-03-18 13:25:00|180443.3|180353.3|180521.4|180431.4|180524.9|180434.9|180431.5|180341.5|125
1742304600000|2025-03-18 13:30:00|180516.3|180426.3|180704.9|180614.9|180720|180630|180504.3|180414.3|375
1742304900000|2025-03-18 13:35:00|180700.2|180610.2|180791.6|180701.6|180810.4|180720.4|180689.1|180599.1|331
1742305200000|2025-03-18 13:40:00|180779.4|180689.4|180984|180894|180988.1|180898.1|180778.2|180688.2|849
1742305500000|2025-03-18 13:45:00|180977.3|180887.3|180880.1|180790.1|181012.5|180922.5|180824.5|180734.5|581
1742305800000|2025-03-18 13:50:00|180884.1|180794.1|180952.5|180862.5|180982.1|180892.1|180823.2|180733.2|358
1742306100000|2025-03-18 13:55:00|180948.3|180858.3|181053.3|180923.3|181079.4|180949.4|180932.7|180825.6|451
1742306400000|2025-03-18 14:00:00|181059.5|180929.5|181198.3|181108.3|181227|181113.8|181051.9|180924.5|299
1742306700000|2025-03-18 14:05:00|181193.9|181103.9|181189.3|181099.3|181245.9|181155.9|181134.3|181044.3|342
1742307000000|2025-03-18 14:10:00|181192.4|181102.4|181178.2|181088.2|181203.4|181113.4|181110.3|181020.3|456
1742307300000|2025-03-18 14:15:00|181175.2|181085.2|181186|181096|181229.2|181139.2|181100.1|181010.1|391
1742307600000|2025-03-18 14:20:00|181182.8|181092.8|181130.3|181040.3|181201.9|181100.6|181110.8|181018.4|350
1742307900000|2025-03-18 14:25:00|181126.2|181036.2|181120.2|181030.2|181214.2|181102.4|181085.7|180995.7|437
1742308200000|2025-03-18 14:30:00|181123.3|181033.3|181194.1|181104.1|181234.1|181144.1|181114.8|181024.8|395
1742308500000|2025-03-18 14:35:00|181189.6|181099.6|181205.5|181115.5|181324|181145.1|181164|181012|328
1742308800000|2025-03-18 14:40:00|181202.3|181112.3|181254|181164|181270.3|181180.3|181194.5|181104.5|442
1742309100000|2025-03-18 14:45:00|181257.4|181167.4|181416|181326|181424.9|181334.9|181252.8|181162.8|428
1742309400000|2025-03-18 14:50:00|181413|181323|181392.4|181302.4|181439|181349|181386.5|181296.5|200
1742309700000|2025-03-18 14:55:00|181392.5|181302.5|181356.6|181266.6|181416.1|181326.1|181348.8|181249.7|355
1742310000000|2025-03-18 15:00:00|181347.1|181257.1|181472.6|181382.6|181509.8|181419.8|181299.6|181209.6|597
1742310300000|2025-03-18 15:05:00|181468.8|181378.8|181543.7|181453.7|181555.8|181465.8|181458.3|181368.3|351
1742310600000|2025-03-18 15:10:00|181548.2|181458.2|181608.5|181518.5|181616.1|181526.1|181527.2|181437.2|176
1742310900000|2025-03-18 15:15:00|181618.2|181528.2|181548.1|181458.1|181627.9|181537.5|181512.4|181418.5|194
1742311200000|2025-03-18 15:20:00|181552.2|181462.2|181548.2|181458.2|181581.3|181491.3|181491.5|181401.5|472
1742311500000|2025-03-18 15:25:00|181537.3|181447.3|181495.7|181405.7|181554.2|181464.2|181456.3|181366.3|657
1742311800000|2025-03-18 15:30:00|181490.1|181400.1|181488|181398|181549.8|181459.8|181456.3|181366.3|362
1742312100000|2025-03-18 15:35:00|181493.4|181403.4|181341.6|181251.6|181502.2|181412.2|181329.7|181239.7|445
1742312400000|2025-03-18 15:40:00|181339.6|181249.6|181281.4|181191.4|181344.9|181254.9|181262.2|181154.1|481
1742312700000|2025-03-18 15:45:00|181274.4|181184.4|181351.6|181261.6|181370.8|181266.4|181268.3|181178.3|206
1742313000000|2025-03-18 15:50:00|181354.9|181264.9|181123.9|181033.9|181366.6|181276.6|181114.1|181024.1|403
1742313300000|2025-03-18 15:55:00|181122.9|181032.9|181151|181021|181164.6|181073.1|181045.7|180952.7|308
1742313600000|2025-03-18 16:00:00|181163.2|181033.2|181111.1|181021.1|181173.4|181063.9|181062|180972|204
1742313900000|2025-03-18 16:05:00|181100.9|181010.9|181044.3|180954.3|181113.9|181023.9|181008.8|180918.8|168
1742314200000|2025-03-18 16:10:00|181040.3|180950.3|181046.9|180956.9|181157|180967.7|181006.8|180810.5|101
1742314500000|2025-03-18 16:15:00|181042.8|180952.8|181143.2|181053.2|181158.1|181068.1|181038.4|180948.4|500
1742314800000|2025-03-18 16:20:00|181147.9|181057.9|181167.8|181077.8|181201.9|181111.9|181142.3|181052.3|331
1742315100000|2025-03-18 16:25:00|181173.9|181083.9|181185.8|181095.8|181204.9|181114.9|181164.5|181074.5|223
1742315400000|2025-03-18 16:30:00|181192.4|181102.4|181171.8|181081.8|181216.1|181126.1|181128.6|181038.6|159
1742315700000|2025-03-18 16:35:00|181171.9|181081.9|181263.1|181173.1|181298.7|181208.7|181147.2|181057.2|360
1742316000000|2025-03-18 16:40:00|181267.3|181177.3|181241.2|181151.2|181401.5|181188.2|181241.2|181056|74
1742316300000|2025-03-18 16:45:00|181236.9|181146.9|181292.4|181202.4|181304.8|181214.8|181219.9|181116|402
1742316600000|2025-03-18 16:50:00|181286.6|181196.6|181282.4|181192.4|181317.1|181227.1|181261.6|181171.6|419
1742316900000|2025-03-18 16:55:00|181286.5|181196.5|181272.7|181182.7|181310.8|181207.2|181237.9|181147.9|680
1742317200000|2025-03-18 17:00:00|181276.8|181186.8|181239.9|181149.9|181296.3|181206.3|181228.2|181138.2|408
1742317500000|2025-03-18 17:05:00|181235.5|181145.5|181303.6|181213.6|181319.9|181229.9|181234.9|181144.9|728
1742317800000|2025-03-18 17:10:00|181300.6|181210.6|181277.8|181187.8|181318|181228|181251.3|181161.3|568
1742318100000|2025-03-18 17:15:00|181285.4|181195.4|181338.6|181248.6|181390.3|181300.3|181244.1|181154.1|336
1742318400000|2025-03-18 17:20:00|181321.4|181231.4|181215|181125|181427|181231.6|181214.4|181080|69
1742318700000|2025-03-18 17:25:00|181340|180998|181225.7|181135.7|181342|181146.9|181192|180992|659
1742319000000|2025-03-18 17:30:00|181230|181140|181264|181174|181298.2|181208.2|181215|181125|468
1742319300000|2025-03-18 17:35:00|181263.8|181173.8|181216.7|181126.7|181263.8|181173.8|181198.3|181108.3|543
1742319600000|2025-03-18 17:40:00|181212.7|181122.7|181255.4|181165.4|181263.5|181173.5|181208.5|181118.5|768
1742319900000|2025-03-18 17:45:00|181259.1|181169.1|181269.6|181179.6|181304.6|181214.6|181237.8|181147.8|881
1742320200000|2025-03-18 17:50:00|181265.1|181175.1|181277.8|181187.8|181290.6|181200.6|181257|181167|854
1742320500000|2025-03-18 17:55:00|181282.6|181192.6|181279.2|181189.2|181313.6|181223.6|181267.7|181177.7|553
1742320800000|2025-03-18 18:00:00|181284.1|181194.1|181311.7|181221.7|181325.5|181235.5|181268.4|181178.4|646
1742321100000|2025-03-18 18:05:00|181307.4|181217.4|181314.6|181224.6|181328.2|181238.2|181298.2|181208.2|716
1742321400000|2025-03-18 18:10:00|181306.9|181216.9|181310.2|181220.2|181330.5|181240.5|181290.9|181200.9|915
1742321700000|2025-03-18 18:15:00|181316|181226|181302|181212|181328.7|181238.7|181296.6|181206.6|687
1742322000000|2025-03-18 18:20:00|181311.3|181221.3|181330.3|181240.3|181332.4|181242.4|181295.7|181205.7|780
1742322300000|2025-03-18 18:25:00|181316.1|181226.1|181306.5|181216.5|181331|181241|181293.5|181203.5|785
1742322600000|2025-03-18 18:30:00|181311.5|181221.5|181283.7|181193.7|181315.5|181225.5|181267|181177|832
1742322900000|2025-03-18 18:35:00|181275.8|181185.8|181300.7|181210.7|181314.1|181224.1|181253.1|181163.1|739
1742323200000|2025-03-18 18:40:00|181302.6|181212.6|181310|181220|181331|181241|181300.1|181210.1|904
1742323500000|2025-03-18 18:45:00|181309.4|181219.4|181314.7|181224.7|181327.7|181237.7|181297.4|181207.4|747
1742323800000|2025-03-18 18:50:00|181308.5|181218.5|181279.6|181189.6|181331.9|181241.9|181279.6|181189.6|116
1742324100000|2025-03-18 18:55:00|181285.5|181195.5|181244.7|181154.7|181415|181213.7|181244.7|181062.5|46
1742324400000|2025-03-18 19:00:00|181381|181039|181246.2|181116.2|181385|181177.2|181218.2|181011|69
1742324700000|2025-03-18 19:05:00|181363.5|181021.5|181241.2|181111.2|181372.5|181125.5|181233.4|181016.5|104
1742325000000|2025-03-18 19:10:00|181231.6|181101.6|181279.7|181149.7|181369.5|181166.9|181230.4|181021|168
1742325300000|2025-03-18 19:15:00|181271.6|181141.6|181268|181138|181291.6|181161.6|181265.1|181135.1|349
1742325600000|2025-03-18 19:20:00|181281.1|181151.1|181344.9|181214.9|181357.8|181227.8|181270.6|181140.6|363
1742325900000|2025-03-18 19:25:00|181355.5|181225.5|181343.9|181213.9|181358.3|181228.3|181319.7|181189.7|362
1742326200000|2025-03-18 19:30:00|181336.5|181206.5|181410.2|181280.2|181418.3|181288.3|181301.2|181171.2|217
1742326500000|2025-03-18 19:35:00|181418.3|181288.3|181435.6|181305.6|181546|181311.3|181418.3|181184|49
1742326800000|2025-03-18 19:40:00|181427.7|181297.7|181424.2|181294.2|181545|181306.3|181415.2|181183|66
1742327100000|2025-03-18 19:45:00|181530|181188|181486|181356|181555|181369.2|181418.6|181186|79
1742327400000|2025-03-18 19:50:00|181494.9|181364.9|181480.7|181350.7|181591|181365|181468.2|181241|83
1742327700000|2025-03-18 19:55:00|181488.4|181358.4|181498|181368|181603|181381.9|181457.9|181230|132
1742328000000|2025-03-18 20:00:00|181485.7|181355.7|181490.4|181360.4|181617|181360.4|181470.8|181241|118
1742328300000|2025-03-18 20:05:00|181478|181348|181417.3|181287.3|181609|181359.8|181414.7|181161|58
1742328600000|2025-03-18 20:10:00|181497|181155|181426.4|181296.4|181525|181297.5|181415.7|181155|46
1742328900000|2025-03-18 20:15:00|181414.3|181284.3|181409.2|181279.2|181524|181289.1|181406.9|181174|24
1742329200000|2025-03-18 20:20:00|181524|181182|181516|181174|181527|181282|181398.7|181162|48
1742329500000|2025-03-18 20:25:00|181514|181172|181402.6|181272.6|181520|181272.6|181395.7|181158|39
1742329800000|2025-03-18 20:30:00|181512|181170|181404.6|181274.6|181521|181274.6|181400|181162|34
1742330100000|2025-03-18 20:35:00|181521|181179|181401.3|181271.3|181529|181282.9|181400.2|181170|44
1742330400000|2025-03-18 20:40:00|181509|181167|181457.6|181327.6|181520|181349.7|181367|181158|219
1742330700000|2025-03-18 20:45:00|181467.9|181337.9|181596.2|181378.4|181621.4|181403.6|181450|181206|627
1742331000000|2025-03-18 20:50:00|181583.8|181366|181621.4|181403.6|181648.1|181430.3|181497.3|181279.5|1127
1742331300000|2025-03-18 20:55:00|181571.4|181353.6|181654.3|181312.3|181796|181454|181525.1|181244.4|953
1742332500000|2025-03-18 21:15:00|181621|181279|181470.2|181128.2|181621|181279|181467.7|181125.7|26
1742332800000|2025-03-18 21:20:00|181467.7|181125.7|181467.7|181125.7|181470.2|181128.2|181467.7|181125.7|11
1742335200000|2025-03-18 22:00:00|181173.6|180831.6|181279.8|180937.8|181319.6|180977.6|181173.6|180831.6|18
1742335500000|2025-03-18 22:05:00|181280.3|180938.3|181444.7|181102.7|181511|181169|181265.8|180923.8|12
1742337600000|2025-03-18 22:40:00|181575|181233|181577|181235|181577|181235|181575|181233|2
1742337900000|2025-03-18 22:45:00|181577.5|181235.5|181577.5|181235.5|181664|181322|181496|181154|27
1742338500000|2025-03-18 22:55:00|181496|181154|181569.5|181227.5|181569.5|181227.5|181496|181154|5
1742338800000|2025-03-18 23:00:00|181521|181179|181396|181054|181533.5|181191.5|181371|181029|7
1742341500000|2025-03-18 23:45:00|181346|181004|181346|181004|181346|181004|181346|181004|1
1742341800000|2025-03-18 23:50:00|181396|181054|181396|181054|181396|181054|181396|181054|1
1742342100000|2025-03-18 23:55:00|181467|181125|181396|181054|181468|181126|181396|181054|33
1742342700000|2025-03-19 00:05:00|181496|181154|181496|181154|181496|181154|181496|181154|1
1742343300000|2025-03-19 00:15:00|181483.5|181141.5|181504|181221|181504|181221|181433.5|181091.5|5
1742343600000|2025-03-19 00:20:00|181433.5|181091.5|181504|181196|181504|181196|181433.5|181091.5|2
1742344200000|2025-03-19 00:30:00|181352.5|181222.5|181504|181221|181504|181235|181352.5|181221|3
1742344500000|2025-03-19 00:35:00|181352.5|181196|181504|181196|181504|181222.5|181352.5|181196|3
1742344800000|2025-03-19 00:40:00|181352.5|181222.5|181352.5|181222.5|181352.5|181222.5|181352.5|181222.5|1
1742345100000|2025-03-19 00:45:00|181334|181204|181304|181214|181373.5|181252.5|181302.5|181199|70
1742345400000|2025-03-19 00:50:00|181304.5|181214.5|181293.5|181203.5|181342.5|181235.5|181264.5|181164.5|93
1742345700000|2025-03-19 00:55:00|181279|181189|181313.5|181223.5|181313.5|181223.5|181256|181166|70
1742346000000|2025-03-19 01:00:00|181348|181218|181291.5|181201.5|181353.5|181243|181291.5|181201.5|40
1742346300000|2025-03-19 01:05:00|181302.5|181212.5|181287.5|181197.5|181313.5|181223.5|181274|181184|42
1742346600000|2025-03-19 01:10:00|181280|181190|181422.5|181332.5|181447.5|181356.5|181280|181190|83
1742346900000|2025-03-19 01:15:00|181437|181347|181379.5|181289.5|181437|181347|181343.5|181253.5|169
1742347200000|2025-03-19 01:20:00|181387.5|181297.5|181366.5|181276.5|181395.5|181305.5|181347.5|181257.5|65
1742347500000|2025-03-19 01:25:00|181360|181270|181350|181260|181371|181281|181337|181247|23
1742347800000|2025-03-19 01:30:00|181371|181281|181332.5|181242.5|181410.5|181320.5|181309.5|181219.5|79
1742348100000|2025-03-19 01:35:00|181322|181232|181384|181294|181392.5|181302.5|181307|181217|63
1742348400000|2025-03-19 01:40:00|181393.5|181303.5|181357|181267|181398|181308|181337.5|181247.5|45
1742348700000|2025-03-19 01:45:00|181357.5|181267.5|181392|181302|181392|181302|181313|181223|44
1742349000000|2025-03-19 01:50:00|181380.5|181290.5|181372.5|181282.5|181401|181311|181359|181269|45
1742349300000|2025-03-19 01:55:00|181383|181293|181374|181284|181394.5|181304.5|181349.5|181259.5|76
1742349600000|2025-03-19 02:00:00|181359|181269|181379.5|181289.5|181395.5|181305.5|181340|181250|83
1742349900000|2025-03-19 02:05:00|181373|181283|181316.5|181226.5|181398|181308|181296.5|181206.5|41
1742350200000|2025-03-19 02:10:00|181311|181221|181310|181220|181319.5|181229.5|181264|181174|47
1742350500000|2025-03-19 02:15:00|181292.5|181202.5|181278|181188|181316.5|181226.5|181275|181185|51
1742350800000|2025-03-19 02:20:00|181284.5|181194.5|181278|181188|181295.5|181205.5|181234|181144|36
1742351100000|2025-03-19 02:25:00|181242.5|181152.5|181298|181208|181324.5|181234.5|181240|181150|60
1742351400000|2025-03-19 02:30:00|181292.5|181202.5|181213.5|181123.5|181292.5|181202.5|181174.5|181084.5|60
1742351700000|2025-03-19 02:35:00|181224|181134|181174|181084|181224.5|181134.5|181172|181082|50
1742352000000|2025-03-19 02:40:00|181165.5|181075.5|181204.5|181114.5|181227.5|181137.5|181163|181073|70
1742352300000|2025-03-19 02:45:00|181216.5|181126.5|181203|181113|181232.5|181142.5|181186.5|181096.5|85
1742352600000|2025-03-19 02:50:00|181220|181130|181217|181127|181245|181155|181213.5|181123.5|54
1742352900000|2025-03-19 02:55:00|181228|181138|181239.5|181149.5|181283.5|181168.5|181207.5|181083.5|49
1742353200000|2025-03-19 03:00:00|181224|181134|181219.5|181129.5|181233.5|181143.5|181202|181112|36
1742353500000|2025-03-19 03:05:00|181204.5|181114.5|181207|181117|181221.5|181131.5|181182.5|181092.5|21
1742353800000|2025-03-19 03:10:00|181209|181119|181216.5|181126.5|181224|181134|181182.5|181092.5|36
1742354100000|2025-03-19 03:15:00|181221|181131|181273.5|181183.5|181310.5|181202.5|181221|181131|67
1742354400000|2025-03-19 03:20:00|181296|181206|181304|181214|181331|181241|181281|181191|64
1742354700000|2025-03-19 03:25:00|181311.5|181221.5|181448.5|181318.5|181460.5|181330.5|181311.5|181221.5|114
1742355000000|2025-03-19 03:30:00|181444|181314|181385|181295|181454|181324|181384|181287|210
1742355300000|2025-03-19 03:35:00|181384|181294|181373|181283|181402.5|181312.5|181346.5|181252.5|206
1742355600000|2025-03-19 03:40:00|181362.5|181272.5|181397.5|181307.5|181400|181310|181346.5|181237|169
1742355900000|2025-03-19 03:45:00|181382|181292|181377|181287|181404|181314|181345|181255|186
1742356200000|2025-03-19 03:50:00|181378|181288|181376|181286|181402.5|181312.5|181355.5|181265.5|50
1742356500000|2025-03-19 03:55:00|181364.5|181274.5|181382|181292|181382|181292|181338.5|181248.5|87
1742356800000|2025-03-19 04:00:00|181384|181294|181415.5|181325.5|181457.5|181328.5|181384|181294|22
1742357100000|2025-03-19 04:05:00|181437|181347|181417.5|181327.5|181437|181347|181389|181299|22
1742357400000|2025-03-19 04:10:00|181454|181324|181424.5|181334.5|181454|181354.5|181413.5|181323.5|18
1742357700000|2025-03-19 04:15:00|181424|181334|181383|181293|181424|181334|181383|181293|11
1742358000000|2025-03-19 04:20:00|181390.5|181300.5|181434|181344|181460.5|181352|181377|181287|25
1742358300000|2025-03-19 04:25:00|181422.5|181332.5|181485|181395|181498.5|181401.5|181422.5|181332.5|16
1742358600000|2025-03-19 04:30:00|181466|181376|181501.5|181411.5|181505.5|181415.5|181465.5|181375.5|48
1742358900000|2025-03-19 04:35:00|181495.5|181405.5|181485|181395|181495.5|181405.5|181458.5|181368.5|22
1742359200000|2025-03-19 04:40:00|181531|181441|181603|181513|181625|181535|181531|181441|70
1742359500000|2025-03-19 04:45:00|181594.5|181504.5|181581.5|181491.5|181616|181526|181546|181456|123
1742359800000|2025-03-19 04:50:00|181577.5|181487.5|181568|181478|181577.5|181487.5|181542.5|181452.5|49
1742360100000|2025-03-19 04:55:00|181576|181486|181548|181458|181585.5|181495.5|181543.5|181453.5|44
1742360400000|2025-03-19 05:00:00|181550|181460|181456|181366|181552|181462|181441|181351|127
1742360700000|2025-03-19 05:05:00|181464|181374|181482.5|181392.5|181494|181404|181453.5|181363.5|37
1742361000000|2025-03-19 05:10:00|181470|181380|181395|181305|181484|181394|181347.5|181257.5|149
1742361300000|2025-03-19 05:15:00|181392|181302|181471.5|181381.5|181482|181392|181372|181282|67
1742361600000|2025-03-19 05:20:00|181466.5|181376.5|181443|181353|181497|181407|181432.5|181342.5|98
1742361900000|2025-03-19 05:25:00|181460|181370|181422|181332|181460|181370|181392.5|181302.5|90
1742362200000|2025-03-19 05:30:00|181420|181330|181483.5|181393.5|181510.5|181420.5|181397|181307|92
1742362500000|2025-03-19 05:35:00|181481.5|181391.5|181523|181433|181563.5|181473.5|181469|181379|227
1742362800000|2025-03-19 05:40:00|181523.5|181433.5|181552|181462|181574.5|181484.5|181521|181431|150
1742363100000|2025-03-19 05:45:00|181556|181466|181522|181432|181563|181473|181491.5|181401.5|88
1742363400000|2025-03-19 05:50:00|181517.5|181427.5|181562.5|181472.5|181579.5|181489.5|181485|181395|61
1742363700000|2025-03-19 05:55:00|181557.5|181467.5|181550.5|181460.5|181569.5|181479.5|181521|181431|112
1742364000000|2025-03-19 06:00:00|181552.5|181462.5|181544|181454|181577.5|181487.5|181495.5|181405.5|154
1742364300000|2025-03-19 06:05:00|181552|181462|181630.5|181540.5|181642.5|181552.5|181539.5|181449.5|174
1742364600000|2025-03-19 06:10:00|181623.5|181533.5|181697|181607|181740|181638.5|181606.5|181516.5|437
1742364900000|2025-03-19 06:15:00|181715.5|181585.5|181700.5|181610.5|181744.5|181617|181677|181553|165
1742365200000|2025-03-19 06:20:00|181714|181584|181690|181600|181729|181615|181667.5|181567.5|106
1742365500000|2025-03-19 06:25:00|181711.5|181621.5|181720|181630|181753|181645.5|181624.5|181534.5|284
1742365800000|2025-03-19 06:30:00|181758.5|181628.5|181695|181605|181809|181719|181691.5|181588|280
1742366100000|2025-03-19 06:35:00|181693|181603|181830.5|181700.5|181839|181733.5|181685|181588.5|543
1742366400000|2025-03-19 06:40:00|181826|181696|181816.5|181686.5|181863|181758|181797|181683|482
1742366700000|2025-03-19 06:45:00|181817.5|181687.5|181782.5|181652.5|181822|181705.5|181737.5|181631|200
1742367000000|2025-03-19 06:50:00|181777.5|181647.5|181781|181651|181831|181717.5|181761.5|181645|385
1742367300000|2025-03-19 06:55:00|181796|181666|181900.5|181770.5|181905.5|181815.5|181765.5|181646|250
1742367600000|2025-03-19 07:00:00|181888|181758|181913|181783|181913|181815.5|181865|181735|60
1742367900000|2025-03-19 07:05:00|181900.5|181770.5|182032|181902|182065.5|181975.5|181885.5|181763|181
1742368200000|2025-03-19 07:10:00|182036|181906|181982.5|181892.5|182090|181960|181946|181847.5|378
1742368500000|2025-03-19 07:15:00|182020|181930|182045|181955|182115|182001|182020|181910|255
1742368800000|2025-03-19 07:20:00|182046|181916|182182.5|182092.5|182204.5|182114.5|181995|181885|233
1742369100000|2025-03-19 07:25:00|182170|182080|182077.5|181947.5|182203|182093|182070|181941|56
1742369400000|2025-03-19 07:30:00|182089|181959|182264|182174|182282.5|182192.5|182066.5|181942|420
1742369700000|2025-03-19 07:35:00|182275.5|182185.5|182540|182410|182666.5|182555|182271|182159.5|453
1742370000000|2025-03-19 07:40:00|182527.5|182397.5|182689.5|182559.5|182738.5|182628.5|182511.5|182381.5|178
1742370300000|2025-03-19 07:45:00|182689|182559|182560.5|182430.5|182827.5|182717.5|182560.5|182430.5|253
1742370600000|2025-03-19 07:50:00|182542|182412|182415|182285|182577.5|182447.5|182323.5|182233.5|379
1742370900000|2025-03-19 07:55:00|182445|182315|182448|182106|182452.5|182322.5|182295|182106|202
1742371200000|2025-03-19 08:00:00|182432.5|182090.5|182107.5|182017.5|182432.5|182222.5|182082.5|181983.5|166
1742371500000|2025-03-19 08:05:00|182161|182071|182240|182110|182243.5|182133|182113.5|182023.5|201
1742371800000|2025-03-19 08:10:00|182262|182132|182316|182186|182390.5|182281.5|182262|182132|180
1742372100000|2025-03-19 08:15:00|182313.5|182183.5|182321.5|182191.5|182355|182230|182289.5|182171.5|212
1742372400000|2025-03-19 08:20:00|182285.5|182195.5|182290|182160|182292|182202|182203|182113|177
1742372700000|2025-03-19 08:25:00|182293|182163|182345|182255|182365|182260|182273|182160|316
1742373000000|2025-03-19 08:30:00|182362|182232|182457.5|182367.5|182646.5|182537|182332.5|182212|321
1742373300000|2025-03-19 08:35:00|182456.5|182366.5|182481|182351|182515|182405|182399.5|182306.5|497
1742373600000|2025-03-19 08:40:00|182489.5|182359.5|182574|182484|182605|182496|182470.5|182340.5|318
1742373900000|2025-03-19 08:45:00|182574.5|182484.5|182735.5|182645.5|182810.5|182705|182570|182460|379
1742374200000|2025-03-19 08:50:00|182734|182644|182703.5|182613.5|182768|182667|182690.5|182591.5|234
1742374500000|2025-03-19 08:55:00|182704|182614|182720|182630|182755|182631.5|182704|182595|135
1742374800000|2025-03-19 09:00:00|182726|182636|182799.5|182709.5|182809.5|182719.5|182726|182616.5|69
1742375100000|2025-03-19 09:05:00|182807.5|182717.5|182707.5|182617.5|182869.5|182770|182707.5|182616.5|190
1742375400000|2025-03-19 09:10:00|182667.5|182577.5|182765|182675|182841|182729.5|182641.5|182551.5|230
1742375700000|2025-03-19 09:15:00|182763.5|182673.5|182733.5|182603.5|182768.5|182673.5|182715.5|182602|140
1742376000000|2025-03-19 09:20:00|182734|182604|182651|182521|182740|182628.5|182648|182518|118
1742376300000|2025-03-19 09:25:00|182651.5|182521.5|182620|182530|182669.5|182565.5|182607|182490.5|413
1742376600000|2025-03-19 09:30:00|182614.5|182524.5|182553.5|182423.5|182629.5|182524.5|182442|182352|238
1742376900000|2025-03-19 09:35:00|182554|182424|182462|182372|182596|182506|182446.5|182351|347
1742377200000|2025-03-19 09:40:00|182467|182377|182360|182230|182492.5|182399.5|182306|182201|411
1742377500000|2025-03-19 09:45:00|182359|182229|182394.5|182304.5|182435|182305|182355|182225|124
1742377800000|2025-03-19 09:50:00|182395.5|182305.5|182362.5|182232.5|182397|182305.5|182301.5|182184|235
1742378100000|2025-03-19 09:55:00|182367.5|182237.5|182375|182285|182402|182291.5|182325|182217|279
1742378400000|2025-03-19 10:00:00|182368.5|182278.5|182419.5|182289.5|182487.5|182364.5|182359|182247.5|322
1742378700000|2025-03-19 10:05:00|182422|182292|182396.5|182306.5|182422|182320|182350|182250|391
1742379000000|2025-03-19 10:10:00|182397|182307|182327|182197|182417.5|182312.5|182298.5|182189.5|365
1742379300000|2025-03-19 10:15:00|182326.5|182196.5|182172.5|182082.5|182335|182208|182170|182080|366
1742379600000|2025-03-19 10:20:00|182170|182080|182032.5|181942.5|182189|182090|182017.5|181918|396
1742379900000|2025-03-19 10:25:00|182034|181944|182011.5|181921.5|182066|181958.5|181981.5|181891.5|285
1742380200000|2025-03-19 10:30:00|182012|181922|182074|181944|182128.5|182038.5|182012|181915|419
1742380500000|2025-03-19 10:35:00|182070.5|181940.5|182006|181916|182077.5|181972|181984.5|181894.5|331
1742380800000|2025-03-19 10:40:00|182001.5|181911.5|181987.5|181897.5|182088.5|181981|181983|181885.5|297
1742381100000|2025-03-19 10:45:00|181986.5|181896.5|181896.5|181806.5|181986.5|181896.5|181885.5|181781.5|506
1742381400000|2025-03-19 10:50:00|181896|181806|181910|181820|181980|181885.5|181890.5|181789.5|239
1742381700000|2025-03-19 10:55:00|181909.5|181819.5|181906.5|181816.5|181942.5|181850|181889.5|181799.5|335
1742382000000|2025-03-19 11:00:00|181905|181815|181837|181747|181935.5|181825|181818.5|181728.5|216
1742382300000|2025-03-19 11:05:00|181839.5|181749.5|181779.5|181689.5|181872.5|181774.5|181755.5|181665.5|76
1742382600000|2025-03-19 11:10:00|181770.5|181680.5|181650|181560|181784.5|181691.5|181628.5|181538.5|641
1742382900000|2025-03-19 11:15:00|181682.5|181552.5|181729|181599|181732|181611|181647.5|181537|291
1742383200000|2025-03-19 11:20:00|181734|181604|181695|181605|181757|181630|181682.5|181567|385
1742383500000|2025-03-19 11:25:00|181693.5|181603.5|181662.5|181572.5|181696|181606|181653|181539|229
1742383800000|2025-03-19 11:30:00|181681|181551|181638.5|181548.5|181690|181582.5|181625.5|181519|373
1742384100000|2025-03-19 11:35:00|181567.5|181477.5|181570|181480|181611.5|181519|181493.5|181403.5|670
1742384400000|2025-03-19 11:40:00|181574.5|181484.5|181442.5|181352.5|181589|181486.5|181433.5|181327.5|313
1742384700000|2025-03-19 11:45:00|181440.5|181350.5|181445.5|181355.5|181482.5|181392.5|181418.5|181328.5|102
1742385000000|2025-03-19 11:50:00|181445|181355|181470|181380|181490|181380|181437.5|181332.5|157
1742385300000|2025-03-19 11:55:00|181464.5|181374.5|181474|181384|181524|181405|181347|181257|567
1742385600000|2025-03-19 12:00:00|181469|181379|181395|181305|181489|181380|181389|181268|377
1742385900000|2025-03-19 12:05:00|181395.5|181305.5|181385.5|181295.5|181420|181330|181359|181260.5|394
1742386200000|2025-03-19 12:10:00|181379.5|181289.5|181312|181222|181385|181295|181309.5|181219.5|250
1742386500000|2025-03-19 12:15:00|181313|181223|181316.5|181226.5|181344.5|181245|181309.5|181200.5|257
1742386800000|2025-03-19 12:20:00|181314.5|181224.5|181325.5|181235.5|181337.5|181240|181314|181192.5|420
1742387100000|2025-03-19 12:25:00|181319.5|181229.5|181321.5|181231.5|181357.5|181246.5|181305.5|181207.5|187
1742387400000|2025-03-19 12:30:00|181321|181231|181345|181255|181399.5|181309.5|181320|181230|135
1742387700000|2025-03-19 12:35:00|181365|181235|181390|181260|181390|181260|181358|181228|18
1742388000000|2025-03-19 12:40:00|181382.5|181252.5|181342|181252|181382.5|181282.5|181329|181230.5|136
1742388300000|2025-03-19 12:45:00|181351|181221|181343.5|181253.5|181383|181292|181328|181221|87
1742388600000|2025-03-19 12:50:00|181363.5|181233.5|181332.5|181242.5|181365|181248|181288|181198|274
1742388900000|2025-03-19 12:55:00|181336.5|181246.5|181332.5|181242.5|181394.5|181280|181331|181241|140
1742389200000|2025-03-19 13:00:00|181348.5|181258.5|181332.5|181242.5|181348.5|181258.5|181320|181230|10
1742389500000|2025-03-19 13:05:00|181331.5|181241.5|181232.5|181142.5|181332.5|181242.5|181184.5|181075.5|311
1742389800000|2025-03-19 13:10:00|181242.5|181152.5|181290|181160|181290|181177.5|181221.5|181108.5|245
1742390100000|2025-03-19 13:15:00|181287|181157|181396|181266|181410|181320|181270|181157|291
1742390400000|2025-03-19 13:20:00|181395.5|181265.5|181378.5|181288.5|181450|181342.5|181352.5|181222.5|197
1742390700000|2025-03-19 13:25:00|181380|181290|181395|181305|181440|181335.5|181370|181244|196
1742391000000|2025-03-19 13:30:00|181401.5|181311.5|181489.5|181399.5|181505.5|181415.5|181395|181285|371
1742391300000|2025-03-19 13:35:00|181497|181407|181564.5|181474.5|181591|181501|181458|181344|486
1742391600000|2025-03-19 13:40:00|181576|181486|181581|181451|181605|181486|181489.5|181371|303
1742391900000|2025-03-19 13:45:00|181579.5|181449.5|181620|181530|181672.5|181582.5|181565|181435|329
1742392200000|2025-03-19 13:50:00|181638|181508|181725.5|181595.5|181738|181630|181625.5|181497|232
1742392500000|2025-03-19 13:55:00|181727.5|181597.5|181591.5|181501.5|181734|181604|181583.5|181471|370
1742392800000|2025-03-19 14:00:00|181599|181469|181550.5|181460.5|181622.5|181506|181538|181419|417
1742393100000|2025-03-19 14:05:00|181557|181427|181693|181563|181716.5|181609|181539.5|181427|401
1742393400000|2025-03-19 14:10:00|181690|181560|181701|181611|181744.5|181635.5|181656.5|181541.5|536
1742393700000|2025-03-19 14:15:00|181695|181605|181602.5|181472.5|181729.5|181611.5|181582|181466.5|596
1742394000000|2025-03-19 14:20:00|181600|181470|181548.5|181418.5|181603.5|181479.5|181515|181406.5|382
1742394300000|2025-03-19 14:25:00|181547|181417|181546|181456|181579.5|181461|181518.5|181410.5|299
1742394600000|2025-03-19 14:30:00|181541.5|181451.5|181416|181326|181553|181455.5|181381.5|181291.5|362
1742394900000|2025-03-19 14:35:00|181416.5|181326.5|181374|181244|181439|181327|181337.5|181227|481
1742395200000|2025-03-19 14:40:00|181372.5|181242.5|181453.5|181323.5|181455.5|181328|181349.5|181238|219
1742395500000|2025-03-19 14:45:00|181452|181322|181497|181367|181503.5|181391.5|181414|181314.5|203
1742395800000|2025-03-19 14:50:00|181496.5|181366.5|181534|181404|181549|181426|181490|181364.5|268
1742396100000|2025-03-19 14:55:00|181533|181403|181520.5|181430.5|181538|181438|181462.5|181350.5|538
1742396400000|2025-03-19 15:00:00|181504.5|181414.5|181485|181355|181532.5|181424|181436|181331.5|703
1742396700000|2025-03-19 15:05:00|181491|181361|181388|181298|181491|181387.5|181384.5|181280|258
1742397000000|2025-03-19 15:10:00|181388.5|181298.5|181545|181455|181550|181460|181387.5|181297.5|296
1742397300000|2025-03-19 15:15:00|181544|181454|181611|181521|181657.5|181567.5|181539.5|181417|403
1742397600000|2025-03-19 15:20:00|181613.5|181523.5|181603.5|181473.5|181647.5|181543.5|181570|181460|256
1742397900000|2025-03-19 15:25:00|181605.5|181475.5|181579.5|181449.5|181615|181485|181569.5|181439.5|182
1742398200000|2025-03-19 15:30:00|181577.5|181447.5|181632.5|181542.5|181650.5|181560.5|181569|181439|317
1742398500000|2025-03-19 15:35:00|181638.5|181548.5|181607.5|181477.5|181644|181548.5|181555|181442.5|167
1742398800000|2025-03-19 15:40:00|181606.5|181476.5|181634|181504|181642|181543.5|181589|181476.5|213
1742399100000|2025-03-19 15:45:00|181625.5|181495.5|181595|181505|181634|181543.5|181570|181462|474
1742399400000|2025-03-19 15:50:00|181601|181511|181630|181500|181643.5|181535|181581|181467|512
1742399700000|2025-03-19 15:55:00|181626|181496|181598|181508|181643.5|181535.5|181557|181462|478
1742400000000|2025-03-19 16:00:00|181593|181503|181632.5|181542.5|181657.5|181567.5|181570|181480|321
1742400300000|2025-03-19 16:05:00|181642|181552|181681|181551|181730|181615.5|181632.5|181525|334
1742400600000|2025-03-19 16:10:00|181684.5|181554.5|181715|181585|181731|181632.5|181664|181550.5|409
1742400900000|2025-03-19 16:15:00|181702.5|181572.5|181640|181510|181702.5|181582|181620|181510|90
1742401200000|2025-03-19 16:20:00|181628.5|181538.5|181595|181505|181654.5|181541.5|181591|181492|302
1742401500000|2025-03-19 16:25:00|181596|181506|181618.5|181528.5|181644.5|181553.5|181589|181480.5|547
1742401800000|2025-03-19 16:30:00|181628.5|181538.5|181645|181555|181677.5|181571.5|181625|181520.5|215
1742402100000|2025-03-19 16:35:00|181657.5|181567.5|181645|181555|181680.5|181589|181636|181535|182
1742402400000|2025-03-19 16:40:00|181652|181562|181582.5|181492.5|181666.5|181576.5|181569.5|181479.5|371
1742402700000|2025-03-19 16:45:00|181586|181496|181570|181480|181595|181505|181541.5|181451.5|106
1742403000000|2025-03-19 16:50:00|181560.5|181470.5|181582.5|181492.5|181613|181518|181560|181463.5|78
1742403300000|2025-03-19 16:55:00|181560.5|181470.5|181582.5|181492.5|181590|181500|181560.5|181470.5|72
1742403600000|2025-03-19 17:00:00|181584.5|181494.5|181582.5|181492.5|181595|181505|181557.5|181467.5|201
1742403900000|2025-03-19 17:05:00|181570|181480|181545|181455|181584.5|181494.5|181545|181455|116
1742404200000|2025-03-19 17:10:00|181594.5|181504.5|181705|181615|181705|181615|181552|181462|474
1742404500000|2025-03-19 17:15:00|181695|181605|181765|181635|181777.5|181674.5|181668|181578|275
1742404800000|2025-03-19 17:20:00|181777.5|181647.5|181695|181605|181777.5|181658.5|181688|181580|140
1742405100000|2025-03-19 17:25:00|181706.5|181616.5|181712|181622|181753|181663|181670|181561|322
1742405400000|2025-03-19 17:30:00|181720|181630|181732.5|181642.5|181806.5|181716.5|181714.5|181624.5|299
1742405700000|2025-03-19 17:35:00|181735|181645|181745|181655|181777.5|181685.5|181720|181630|84
1742406000000|2025-03-19 17:40:00|181756.5|181666.5|181770|181680|181770|181680|181740|181650|41
1742406300000|2025-03-19 17:45:00|181767|181677|181795|181705|181815|181715|181757|181660|99
1742406600000|2025-03-19 17:50:00|181805.5|181715.5|181782.5|181692.5|181809.5|181719.5|181769|181679|83
1742406900000|2025-03-19 17:55:00|181784.5|181694.5|181719|181535|181797.5|181705|181708|181535|179
1742407200000|2025-03-19 18:00:00|181796|181454|181479|181162|181796|181454|181468|181141|180
1742407500000|2025-03-19 18:05:00|181463|181136|181484|181394|181604|181447.5|181429|181133|177
1742407800000|2025-03-19 18:10:00|181491|181401|181437.5|181347.5|181491|181401|181392.5|181287.5|897
1742408100000|2025-03-19 18:15:00|181439.5|181349.5|181473|181383|181502.5|181398|181406|181310|819
1742408400000|2025-03-19 18:20:00|181470|181380|181416.5|181326.5|181520|181430|181408|181307.5|750
1742408700000|2025-03-19 18:25:00|181420.5|181330.5|181474|181384|181494|181393.5|181409.5|181306.5|803
1742409000000|2025-03-19 18:30:00|181470|181380|181387.5|181297.5|181491.5|181390|181369.5|181260|833
1742409300000|2025-03-19 18:35:00|181372.5|181282.5|181315|181185|181479|181293.5|181287|181110|289
1742409600000|2025-03-19 18:40:00|181302.5|181172.5|180970|180880|181315|181185|180970|180805|62
1742409900000|2025-03-19 18:45:00|180923.5|180793.5|181152.5|181022.5|181174|181022.5|180907.5|180793.5|30
1742410200000|2025-03-19 18:50:00|181140|181010|181052.5|180922.5|181140|181010|180977.5|180821|44
1742410500000|2025-03-19 18:55:00|181065|180935|181040|180910|181104|180992.5|181015|180821|54
1742410800000|2025-03-19 19:00:00|181070|180980|181032.5|180942.5|181093.5|180992|181009.5|180919.5|594
1742411100000|2025-03-19 19:05:00|181034|180944|181007.5|180917.5|181064.5|180974.5|180996.5|180906.5|388
1742411400000|2025-03-19 19:10:00|180991.5|180901.5|181076|180986|181081.5|180991.5|180950|180860|623
1742411700000|2025-03-19 19:15:00|181074.5|180984.5|181183|181093|181195|181105|181047.5|180953|538
1742412000000|2025-03-19 19:20:00|181182.5|181092.5|181270|181180|181306.5|181216.5|181180.5|181090.5|492
1742412300000|2025-03-19 19:25:00|181278|181188|181330|181240|181363.5|181257.5|181258|181168|829
1742412600000|2025-03-19 19:30:00|181329.5|181239.5|181258|181168|181348|181256.5|181235.5|181130.5|731
1742412900000|2025-03-19 19:35:00|181260.5|181170.5|181193.5|181103.5|181276|181185.5|181184.5|181094.5|726
1742413200000|2025-03-19 19:40:00|181199|181109|181191|181101|181215.5|181125.5|181182|181092|853
1742413500000|2025-03-19 19:45:00|181182.5|181092.5|181185.5|181095.5|181233.5|181143.5|181181.5|181091.5|697
1742413800000|2025-03-19 19:50:00|181187|181097|181200|181110|181207.5|181117.5|181164|181074|456
1742414100000|2025-03-19 19:55:00|181203|181113|181177.5|181047.5|181207.5|181117.5|181101|181011|667
1742414400000|2025-03-19 20:00:00|181144|181054|181216|181126|181216|181126|181138.5|181048.5|120
1742414700000|2025-03-19 20:05:00|181214|181124|181231.5|181141.5|181250.5|181160.5|181203|181113|133
1742415000000|2025-03-19 20:10:00|181232|181142|181256.5|181126.5|181266|181176|181202.5|181097.5|113
1742415300000|2025-03-19 20:15:00|181229.5|181099.5|181232|181142|181258.5|181154|181210.5|181099.5|406
1742415600000|2025-03-19 20:20:00|181221|181131|181264.5|181134.5|181268.5|181153|181221|181128|17
1742415900000|2025-03-19 20:25:00|181259|181129|181285|181195|181295|181195|181249|181119|36
1742416200000|2025-03-19 20:30:00|181293|181163|181293.5|181163.5|181306.5|181197.5|181266|181154.5|29
1742416500000|2025-03-19 20:35:00|181296|181166|181288.5|181158.5|181300.5|181170.5|181282|181152|15
1742416800000|2025-03-19 20:40:00|181286|181156|181290.5|181160.5|181294|181164|181272.5|181142.5|7
1742417100000|2025-03-19 20:45:00|181280.5|181150.5|181279.5|181149.5|181281|181151|181268.5|181138.5|9
1742417400000|2025-03-19 20:50:00|181275.5|181145.5|181437|181095|181628|181286|181237|180925.5|1080
1742417700000|2025-03-19 20:55:00|181324|181013|181324.5|180982.5|181544.5|181230|181236.5|180894.5|1035
1742421600000|2025-03-19 22:00:00|181626|181284|181618.5|181276.5|181626|181284|181618.5|181276.5|2
1742421900000|2025-03-19 22:05:00|181446|181104|181434|181092|181602.5|181260.5|181434|181092|3
1742422200000|2025-03-19 22:10:00|181602.5|181260.5|181430.5|181088.5|181602.5|181260.5|181425.5|181083.5|15
1742422500000|2025-03-19 22:15:00|181412|181070|181407.5|181065.5|181412|181070|181407.5|181065.5|3
1742423100000|2025-03-19 22:25:00|181607.5|181265.5|181410|181068|181607.5|181265.5|181410|181068|10
1742425200000|2025-03-19 23:00:00|181607|181265|181396|181054|181607|181265|181396|181054|15
1742426100000|2025-03-19 23:15:00|181421|181079|181421|181079|181421|181079|181421|181079|1
1742427600000|2025-03-19 23:40:00|181254|180996|181346|181004|181396|181054|181127.5|180996|9
1742428500000|2025-03-19 23:55:00|181279|180996|181279|180996|181279|180996|181279|180996|1
1742428800000|2025-03-20 00:00:00|181346|181004|181152.5|181022.5|181346|181148|181152.5|180996|15
1742429100000|2025-03-20 00:05:00|181127.5|180997.5|181129|180871|181129|180997.5|181127.5|180871|2
1742429400000|2025-03-20 00:10:00|181179||181179||181179||181179||1
1742430000000|2025-03-20 00:20:00|181129|180796|181129|180796|181129|180796|181129|180796|1
1742430600000|2025-03-20 00:30:00|181204|180871|181096|180754|181466|181124|181029|180731.5|26
1742430900000|2025-03-20 00:35:00|181054|180721|181096|180754|181096|180754|181054|180721|2
1742431200000|2025-03-20 00:40:00|180988|180898|180969.5|180879.5|181014.5|180924.5|180954|180864|31
1742431500000|2025-03-20 00:45:00|180965|180875|181031|180941|181054.5|180941|180923.5|180833.5|96
1742431800000|2025-03-20 00:50:00|181031.5|180941.5|180980.5|180890.5|181080|180959.5|180968.5|180878.5|87
1742432100000|2025-03-20 00:55:00|180988|180898|180963|180873|181024.5|180918|180952.5|180862.5|89
1742432400000|2025-03-20 01:00:00|180954.5|180864.5|181049|180959|181070.5|180967.5|180941.5|180851.5|174
1742432700000|2025-03-20 01:05:00|181042.5|180952.5|181129|181039|181161.5|181054.5|181032.5|180942.5|314
1742433000000|2025-03-20 01:10:00|181139.5|181049.5|181086.5|180996.5|181139.5|181049.5|181066|180976|105
1742433300000|2025-03-20 01:15:00|181091.5|181001.5|181062.5|180972.5|181133.5|181043.5|181055.5|180965.5|148
1742433600000|2025-03-20 01:20:00|181067|180977|181062.5|180972.5|181094|181004|181045|180955|86
1742433900000|2025-03-20 01:25:00|181054|180964|181077.5|180987.5|181103|181013|181054|180964|83
1742434200000|2025-03-20 01:30:00|181051.5|180961.5|181060|180970|181134.5|181009|181038.5|180948.5|117
1742434500000|2025-03-20 01:35:00|181070|180980|181078.5|180988.5|181147.5|181024.5|181053.5|180963.5|167
1742434800000|2025-03-20 01:40:00|181122|180992|181243|181153|181285.5|181179|181072.5|180980.5|389
1742435100000|2025-03-20 01:45:00|181241|181151|181207|181117|181290.5|181190|181185.5|181063.5|350
1742435400000|2025-03-20 01:50:00|181207.5|181117.5|181301|181171|181317.5|181196.5|181182.5|181066|326
1742435700000|2025-03-20 01:55:00|181301.5|181171.5|181305.5|181215.5|181337.5|181247.5|181213.5|181086|469
1742436000000|2025-03-20 02:00:00|181307.5|181217.5|181214|181124|181324|181232|181181.5|181071.5|609
1742436300000|2025-03-20 02:05:00|181221.5|181131.5|181215|181125|181225|181135|181136|181028|601
1742436600000|2025-03-20 02:10:00|181226|181136|181082|180992|181275|181185|181073.5|180983.5|602
1742436900000|2025-03-20 02:15:00|181081.5|180991.5|181137|181047|181175.5|181085.5|181074|180984|284
1742437200000|2025-03-20 02:20:00|181107.5|181017.5|181152.5|181062.5|181164.5|181074.5|181086.5|180996.5|186
1742437500000|2025-03-20 02:25:00|181139|181049|181134|181044|181162|181072|181092.5|181002.5|76
1742437800000|2025-03-20 02:30:00|181126.5|181036.5|181134.5|181044.5|181147|181057|181085|180995|58
1742438100000|2025-03-20 02:35:00|181147.5|181057.5|181220|181130|181231|181141|181144|181054|135
1742438400000|2025-03-20 02:40:00|181219.5|181129.5|181214|181124|181235|181145|181177.5|181087.5|144
1742438700000|2025-03-20 02:45:00|181196|181106|181276|181186|181280.5|181190.5|181162.5|181072.5|158
1742439000000|2025-03-20 02:50:00|181276.5|181186.5|181246.5|181156.5|181288.5|181198.5|181220.5|181130.5|186
1742439300000|2025-03-20 02:55:00|181249|181159|181276.5|181186.5|181293|181203|181230.5|181140.5|103
1742439600000|2025-03-20 03:00:00|181260|181170|181234.5|181144.5|181310.5|181220.5|181225|181135|82
1742439900000|2025-03-20 03:05:00|181243|181153|181237.5|181147.5|181279|181189|181229|181139|62
1742440200000|2025-03-20 03:10:00|181222|181132|181178.5|181088.5|181228|181138|181170|181080|70
1742440500000|2025-03-20 03:15:00|181188|181098|181186.5|181096.5|181209.5|181119.5|181149|181059|84
1742440800000|2025-03-20 03:20:00|181192|181102|181202|181112|181208|181118|181154|181064|123
1742441100000|2025-03-20 03:25:00|181210.5|181120.5|181179.5|181089.5|181210.5|181120.5|181158|181068|147
1742441400000|2025-03-20 03:30:00|181186|181096|181110|181020|181200|181110|181100|180987.5|139
1742441700000|2025-03-20 03:35:00|181119.5|181029.5|181162.5|181072.5|181183.5|181093.5|181091|180995|331
1742442000000|2025-03-20 03:40:00|181163|181073|181139.5|181049.5|181173.5|181083.5|181099.5|181004|262
1742442300000|2025-03-20 03:45:00|181131|181041|181182|181092|181201.5|181111.5|181131|181041|142
1742442600000|2025-03-20 03:50:00|181181|181091|180982|180852|181181|181091|180970.5|180840.5|317
1742442900000|2025-03-20 03:55:00|180988.5|180858.5|180981|180851|181033|180903|180972|180842|186
1742443200000|2025-03-20 04:00:00|180983|180853|180978|180888|181025|180905|180951.5|180825|543
1742443500000|2025-03-20 04:05:00|180991|180901|180975.5|180885.5|181076|180956.5|180965|180866.5|206
1742443800000|2025-03-20 04:10:00|180989.5|180899.5|181055|180965|181082.5|180967.5|180967.5|180877.5|175
1742444100000|2025-03-20 04:15:00|181051|180961|181034|180944|181106|180983|181029.5|180939.5|60
1742444400000|2025-03-20 04:20:00|181017|180927|181043|180953|181106.5|180979|181017|180927|110
1742444700000|2025-03-20 04:25:00|181052|180962|181040|180910|181061|180970.5|181002.5|180910|77
1742445000000|2025-03-20 04:30:00|180977|180887|181034|180904|181038|180912|180968.5|180878.5|77
1742445300000|2025-03-20 04:35:00|181039|180909|181122|180992|181128|180998|181038|180909|145
1742445600000|2025-03-20 04:40:00|181070|180980|181085.5|180995.5|181129.5|181029|181059|180969|40
1742445900000|2025-03-20 04:45:00|181083.5|180993.5|181067|180977|181124|180996.5|181057.5|180966.5|117
1742446200000|2025-03-20 04:50:00|181105|180975|181183|181093|181188.5|181098.5|181051.5|180961.5|137
1742446500000|2025-03-20 04:55:00|181171|181081|181179.5|181089.5|181212|181107|181146|181056|229
1742446800000|2025-03-20 05:00:00|181177.5|181087.5|181285.5|181155.5|181285.5|181159.5|181176.5|181083|167
1742447100000|2025-03-20 05:05:00|181289.5|181159.5|181281.5|181151.5|181289.5|181168|181231|181139|28
1742447400000|2025-03-20 05:10:00|181237.5|181147.5|181223.5|181133.5|181281.5|181165.5|181217|181127|31
1742447700000|2025-03-20 05:15:00|181240|181150|181230.5|181140.5|181257.5|181167.5|181207.5|181117.5|55
1742448000000|2025-03-20 05:20:00|181243|181153|181240|181150|181280.5|181178.5|181223.5|181133.5|25
1742448300000|2025-03-20 05:25:00|181282|181152|181237.5|181147.5|181286|181174|181228.5|181138.5|22
1742448600000|2025-03-20 05:30:00|181214.5|181124.5|181279|181149|181285|181157|181214.5|181124.5|38
1742448900000|2025-03-20 05:35:00|181285.5|181155.5|181317.5|181227.5|181348.5|181258.5|181272|181151.5|48
1742449200000|2025-03-20 05:40:00|181312|181222|181248.5|181158.5|181322|181232|181232.5|181142.5|114
1742449500000|2025-03-20 05:45:00|181242|181152|181239|181149|181301.5|181179.5|181221.5|181131.5|80
1742449800000|2025-03-20 05:50:00|181231|181141|181221|181131|181310.5|181215.5|181211|181121|177
1742450100000|2025-03-20 05:55:00|181219.5|181129.5|181191.5|181101.5|181249|181141|181144.5|181054.5|134
1742450400000|2025-03-20 06:00:00|181207|181077|181224.5|181134.5|181285.5|181169|181196.5|181067|317
1742450700000|2025-03-20 06:05:00|181221|181131|181203.5|181113.5|181264.5|181153|181160.5|181063.5|237
1742451000000|2025-03-20 06:10:00|181206.5|181116.5|181284.5|181154.5|181304|181169|181190|181081|271
1742451300000|2025-03-20 06:15:00|181276.5|181146.5|181370|181240|181380|181250|181265|181135|262
1742451600000|2025-03-20 06:20:00|181408.5|181278.5|181429|181299|181456|181313|181384.5|181246|172
1742451900000|2025-03-20 06:25:00|181415|181285|181396|181306|181453|181341.5|181372.5|181262|461
1742452200000|2025-03-20 06:30:00|181408.5|181318.5|181515|181385|181539.5|181409.5|181367.5|181261|310
1742452500000|2025-03-20 06:35:00|181502.5|181372.5|181539.5|181409.5|181585|181460|181502.5|181372.5|347
1742452800000|2025-03-20 06:40:00|181540|181410|181407.5|181277.5|181545|181423.5|181370|181274|383
1742453100000|2025-03-20 06:45:00|181402.5|181272.5|181519.5|181389.5|181531.5|181401.5|181382|181266.5|324
1742453400000|2025-03-20 06:50:00|181513.5|181383.5|181579|181449|181610.5|181480.5|181451|181327|295
1742453700000|2025-03-20 06:55:00|181592|181462|181550.5|181420.5|181604.5|181479|181544.5|181414.5|148
1742454000000|2025-03-20 07:00:00|181561.5|181431.5|181645|181555|181690.5|181576|181544.5|181420.5|398
1742454300000|2025-03-20 07:05:00|181653|181523|181690|181560|181716|181608.5|181614|181484|356
1742454600000|2025-03-20 07:10:00|181663|181573|181765|181635|181765|181667.5|181641.5|181533.5|184
1742454900000|2025-03-20 07:15:00|181785|181655|181802.5|181672.5|181840|181730|181756.5|181626.5|141
1742455200000|2025-03-20 07:20:00|181815|181685|181715|181585|181876.5|181755|181670|181540.5|116
1742455500000|2025-03-20 07:25:00|181740|181610|181741|181651|181831.5|181717.5|181715|181585|96
1742455800000|2025-03-20 07:30:00|181757.5|181667.5|181651|181561|181800|181670|181615.5|181510|184
1742456100000|2025-03-20 07:35:00|181657|181567|181720|181630|181765|181655|181645|181555|179
1742456400000|2025-03-20 07:40:00|181730|181640|181740|181610|181774.5|181644.5|181695|181576|100
1742456700000|2025-03-20 07:45:00|181752.5|181622.5|181757.5|181667.5|181796|181706|181720|181590.5|70
1742457000000|2025-03-20 07:50:00|181745|181655|181670|181580|181757.5|181667.5|181647|181557|25
1742457300000|2025-03-20 07:55:00|181657.5|181567.5|181662.5|181572.5|181703.5|181578.5|181632.5|181518|280
1742457600000|2025-03-20 08:00:00|181657.5|181567.5|181652.5|181522.5|181727.5|181597.5|181565|181435|74
1742457900000|2025-03-20 08:05:00|181640|181510|181590|181460|181659|181529|181565|181435|43
1742458200000|2025-03-20 08:10:00|181595|181505|181557.5|181467.5|181595|181505|181545|181415|72
1742458500000|2025-03-20 08:15:00|181570|181480|181557.5|181427.5|181582.5|181492.5|181540|181410|32
1742458800000|2025-03-20 08:20:00|181556.5|181426.5|181557.5|181467.5|181591.5|181468|181432.5|181330|107
1742459100000|2025-03-20 08:25:00|181558.5|181468.5|181771|181641|181854|181680.5|181556|181466|199
1742459400000|2025-03-20 08:30:00|181854|181571|181610|181520|181854|181642|181607.5|181517.5|182
1742459700000|2025-03-20 08:35:00|181609.5|181519.5|181693|181563|181765|181635|181607.5|181517.5|198
1742460000000|2025-03-20 08:40:00|181693.5|181563.5|181784|181694|181796.5|181697.5|181693.5|181563.5|222
1742460300000|2025-03-20 08:45:00|181802|181712|181807.5|181717.5|181832.5|181742.5|181768.5|181639.5|137
1742460600000|2025-03-20 08:50:00|181800|181710|181795|181705|181865|181767.5|181790.5|181696.5|57
1742460900000|2025-03-20 08:55:00|181793|181703|181867|181737|181868.5|181755|181782.5|181692.5|47
1742461200000|2025-03-20 09:00:00|181865.5|181735.5|181915|181785|181999|181887.5|181852.5|181735|121
1742461500000|2025-03-20 09:05:00|181903|181773|181931.5|181801.5|181934|181804|181848.5|181718.5|176
1742461800000|2025-03-20 09:10:00|181932|181802|181971.5|181841.5|181990|181880|181915|181785|115
1742462100000|2025-03-20 09:15:00|181965|181835|182003|181913|182009|181919|181944|181814|208
1742462400000|2025-03-20 09:20:00|182002.5|181912.5|181990|181860|182020|181930|181965|181837.5|125
1742462700000|2025-03-20 09:25:00|181992.5|181862.5|182090|181960|182160|182030|181992.5|181862.5|225
1742463000000|2025-03-20 09:30:00|182102.5|181972.5|182095|182005|182132.5|182042.5|182045|181939|96
1742463300000|2025-03-20 09:35:00|182107.5|182017.5|182032.5|181902.5|182107.5|182017.5|182026.5|181896.5|168
1742463600000|2025-03-20 09:40:00|182002|181872|182101.5|182011.5|182130|182013.5|181978|181848|171
1742463900000|2025-03-20 09:45:00|182101|182011|182290|182160|182315|182185|182100.5|182010.5|245
1742464200000|2025-03-20 09:50:00|182289.5|182159.5|182203.5|182073.5|182289.5|182171.5|182156.5|182042|184
1742464500000|2025-03-20 09:55:00|182204|182074|182240|182110|182265|182135|182107.5|182011.5|107
1742464800000|2025-03-20 10:00:00|182232.5|182142.5|182263.5|182133.5|182263.5|182155.5|182069.5|181939.5|228
1742465100000|2025-03-20 10:05:00|182267.5|182137.5|182290|182160|182297|182192.5|182244|182114|165
1742465400000|2025-03-20 10:10:00|182278.5|182148.5|182213.5|182083.5|182295|182205|182213.5|182083.5|66
1742465700000|2025-03-20 10:15:00|182215|182085|182282.5|182192.5|182373.5|182283.5|182195|182085|43
1742466000000|2025-03-20 10:20:00|182295|182205|182323|182193|182372.5|182263.5|182279|182121|305
1742466300000|2025-03-20 10:25:00|182324|182194|182160|182030|182336.5|182206.5|182107.5|182017.5|160
1742466600000|2025-03-20 10:30:00|182159.5|182029.5|182270|182180|182320|182230|182152.5|182022.5|153
1742466900000|2025-03-20 10:35:00|182264.5|182174.5|182239|182149|182324.5|182217.5|182236.5|182141|146
1742467200000|2025-03-20 10:40:00|182238.5|182148.5|182257.5|182167.5|182290|182185|182220|182130|86
1742467500000|2025-03-20 10:45:00|182242|182152|182143|182013|182242.5|182152.5|182112.5|181982.5|174
1742467800000|2025-03-20 10:50:00|182140|182010|182165|182035|182172.5|182059|182107.5|181994.5|67
1742468100000|2025-03-20 10:55:00|182164.5|182034.5|182050.5|181920.5|182164.5|182034.5|181991.5|181901.5|130
1742468400000|2025-03-20 11:00:00|182049|181919|182065|181935|182074.5|181944.5|181952|181822|196
1742468700000|2025-03-20 11:05:00|182075.5|181945.5|182061|181931|182075.5|181945.5|182015|181885|146
1742469000000|2025-03-20 11:10:00|182060.5|181930.5|182140|182010|182141|182030|182045.5|181915.5|112
1742469300000|2025-03-20 11:15:00|182107.5|182017.5|182059.5|181969.5|182116|182024|182059.5|181957.5|95
1742469600000|2025-03-20 11:20:00|182058.5|181968.5|182065|181935|182091|181992.5|181993.5|181903.5|113
1742469900000|2025-03-20 11:25:00|182057.5|181927.5|182073.5|181943.5|182087.5|181957.5|182057.5|181927.5|60
1742470200000|2025-03-20 11:30:00|182080|181950|182065|181935|182083.5|181958|182036.5|181919|92
1742470500000|2025-03-20 11:35:00|182066.5|181976.5|182070|181940|182155.5|182030|182066.5|181940|135
1742470800000|2025-03-20 11:40:00|182069|181939|182088.5|181958.5|182096|181975.5|182037.5|181929.5|113
1742471100000|2025-03-20 11:45:00|182090|181960|182140|182010|182143.5|182042.5|182056|181926|104
1742471400000|2025-03-20 11:50:00|182141|182011|182129|182039|182143.5|182042.5|182120|182010|66
1742471700000|2025-03-20 11:55:00|182128.5|182038.5|182222.5|182092.5|182256.5|182126.5|182119|182029|150
1742472000000|2025-03-20 12:00:00|182232|182102|182220|182130|182256|182130|182207|182094|192
1742472300000|2025-03-20 12:05:00|182216.5|182126.5|182231|182141|182290|182160|182206|182116|181
1742472600000|2025-03-20 12:10:00|182231.5|182141.5|182141.5|182011.5|182233.5|182142.5|182115|182005.5|141
1742472900000|2025-03-20 12:15:00|182142|182012|182050.5|181920.5|182177.5|182047.5|182045|181920.5|156
1742473200000|2025-03-20 12:20:00|182047.5|181917.5|182090|181960|182093|181980|182038.5|181915.5|105
1742473500000|2025-03-20 12:25:00|182097|181967|182221|181879|182221|181977|182052.5|181852|130
1742473800000|2025-03-20 12:30:00|182165|181934|182070|181940|182179|181960.5|182003|181821|236
1742474100000|2025-03-20 12:35:00|182069.5|181939.5|181970.5|181840.5|182085.5|181955.5|181946.5|181816.5|192
1742474400000|2025-03-20 12:40:00|181971|181841|181935.5|181805.5|181987.5|181876.5|181876|181781.5|199
1742474700000|2025-03-20 12:45:00|181940|181810|181912|181822|181981|181851|181888|181798|185
1742475000000|2025-03-20 12:50:00|181912.5|181822.5|181851|181721|181936.5|181826.5|181814.5|181685|205
1742475300000|2025-03-20 12:55:00|181854|181724|182076|181734|182148|181832|181854|181703|215
1742475600000|2025-03-20 13:00:00|182068.5|181726.5|182081|181739|182230|182001.5|181940|181696|312
1742475900000|2025-03-20 13:05:00|182083|181741|181983|181853|182083|181900|181716.5|181393.5|267
1742476200000|2025-03-20 13:10:00|181987.5|181857.5|181990|181860|182035.5|181925.5|181942|181796|266
1742476500000|2025-03-20 13:15:00|181983|181853|182065|181935|182111|182021|181974|181853|176
1742476800000|2025-03-20 13:20:00|182070.5|181940.5|182145|182015|182190.5|182100.5|182070.5|181940.5|251
1742477100000|2025-03-20 13:25:00|182143.5|182013.5|182375|182245|182397.5|182283.5|182143.5|182013.5|137
1742477400000|2025-03-20 13:30:00|182376|182246|182457.5|182367.5|182519.5|182415.5|182370|182240|143
1742477700000|2025-03-20 13:35:00|182458.5|182368.5|182382.5|182292.5|182531.5|182432.5|182357.5|182242|180
1742478000000|2025-03-20 13:40:00|182370|182280|182270|182180|182428|182330|182269|182143.5|102
1742478300000|2025-03-20 13:45:00|182282.5|182192.5|182390|182260|182390|182267.5|182242.5|182112.5|102
1742478600000|2025-03-20 13:50:00|182405.5|182275.5|182324.5|182194.5|182432|182330|182245|182123.5|152
1742478900000|2025-03-20 13:55:00|182315|182185|182411|182069|182415|182230|182182.5|181947|188
1742479200000|2025-03-20 14:00:00|182471|182129|181977|181847|182471|182157.5|181958.5|181828.5|198
1742479500000|2025-03-20 14:05:00|181974.5|181844.5|181990|181860|182042|181930|181945|181840.5|185
1742479800000|2025-03-20 14:10:00|182014|181884|181993|181903|182090|181984.5|181986.5|181884|100
1742480100000|2025-03-20 14:15:00|181994|181904|182005|181875|182054|181955|181965|181835|144
1742480400000|2025-03-20 14:20:00|182002|181872|182126|181996|182132.5|182002.5|182002|181872|228
1742480700000|2025-03-20 14:25:00|182127|181997|182140|182010|182146.5|182040.5|182099|181969|197
1742481000000|2025-03-20 14:30:00|182131|182001|182120|182030|182140|182030|182095|181973|94
1742481300000|2025-03-20 14:35:00|182146.5|182016.5|182043|181953|182146.5|182030|182020|181930|54
1742481600000|2025-03-20 14:40:00|182045|181955|182115|181985|182140|182030|182025.5|181935.5|106
1742481900000|2025-03-20 14:45:00|182111.5|181981.5|182140|182010|182150|182020|182107.5|181977.5|103
1742482200000|2025-03-20 14:50:00|182139|182009|182065|181935|182139|182017.5|182058|181928|101
1742482500000|2025-03-20 14:55:00|182064|181934|181865|181735|182065|181942.5|181865|181735|69
1742482800000|2025-03-20 15:00:00|181863.5|181733.5|181890|181760|181953.5|181832|181856|181726|120
1742483100000|2025-03-20 15:05:00|181889.5|181759.5|181857.5|181767.5|181898|181768|181845|181741.5|28
1742483400000|2025-03-20 15:10:00|181846.5|181756.5|181832.5|181742.5|181877|181778.5|181818|181728|47
1742483700000|2025-03-20 15:15:00|181839|181749|181832.5|181742.5|181845|181755|181832|181742|10
1742484000000|2025-03-20 15:20:00|181819|181729|181732.5|181642.5|181839|181749|181732.5|181642.5|26
1742484300000|2025-03-20 15:25:00|181720|181630|181707.5|181617.5|181720|181630|181695|181605|12
1742484600000|2025-03-20 15:30:00|181720|181630|181770|181680|181796.5|181706.5|181707.5|181617.5|33
1742484900000|2025-03-20 15:35:00|181753|181663|181745|181655|181815|181717.5|181732.5|181642.5|35
1742485200000|2025-03-20 15:40:00|181732.5|181642.5|181765|181635|181773|181655|181720|181609.5|40
1742485500000|2025-03-20 15:45:00|181765.5|181635.5|181715|181585|181768|181655|181682.5|181576|42
1742485800000|2025-03-20 15:50:00|181712|181582|181590|181460|181715|181585|181498|181388|114
1742486100000|2025-03-20 15:55:00|181582.5|181492.5|181411.5|181321.5|181593.5|181503.5|181411.5|181321.5|62
1742486400000|2025-03-20 16:00:00|181443.5|181353.5|181595|181505|181656|181526|181429.5|181339.5|207
1742486700000|2025-03-20 16:05:00|181582.5|181492.5|181632.5|181542.5|181648.5|181554.5|181582.5|181485|65
1742487000000|2025-03-20 16:10:00|181666|181576|181638.5|181548.5|181715|181606|181632.5|181531.5|83
1742487300000|2025-03-20 16:15:00|181645|181555|181690|181560|181768|181595|181620|181497.5|34
1742487600000|2025-03-20 16:20:00|181690.5|181560.5|181702.5|181572.5|181702.5|181572.5|181665|181535|51
1742487900000|2025-03-20 16:25:00|181703.5|181573.5|181702.5|181572.5|181725|181595|181702.5|181572.5|13
1742488200000|2025-03-20 16:30:00|181715|181585|181715|181585|181735|181605|181633|181535|69
1742488500000|2025-03-20 16:35:00|181735.5|181605.5|181782.5|181692.5|181822.5|181705|181715|181585|41
1742488800000|2025-03-20 16:40:00|181795|181705|181815|181685|181852.5|181722.5|181795|181685|35
1742489100000|2025-03-20 16:45:00|181790|181660|181815|181685|181840|181720.5|181782.5|181660|36
1742489400000|2025-03-20 16:50:00|181782.5|181692.5|181802.5|181672.5|181815|181705|181745|181647.5|53
1742489700000|2025-03-20 16:55:00|181790|181660|181822.5|181692.5|181860|181694|181790|181653|60
1742490000000|2025-03-20 17:00:00|181869|181645|181715|181585|181869|181692.5|181688.5|181558.5|66
1742490300000|2025-03-20 17:05:00|181727.5|181597.5|181740|181610|181777.5|181647.5|181685.5|181555.5|45
1742490600000|2025-03-20 17:10:00|181727.5|181597.5|181715|181585|181765|181635|181690|181560|83
1742490900000|2025-03-20 17:15:00|181727.5|181597.5|181727.5|181597.5|181749|181619|181702.5|181572.5|32
1742491200000|2025-03-20 17:20:00|181715|181585|181727.5|181597.5|181752.5|181622.5|181690|181560|50
1742491500000|2025-03-20 17:25:00|181715|181585|181727.5|181597.5|181727.5|181597.5|181702.5|181572.5|85
1742491800000|2025-03-20 17:30:00|181702.5|181572.5|181715|181585|181727.5|181597.5|181702.5|181572.5|84
1742492100000|2025-03-20 17:35:00|181727.5|181597.5|181645|181555|181727.5|181617|181632.5|181510|21
1742492400000|2025-03-20 17:40:00|181632.5|181542.5|181627.5|181497.5|181652.5|181542.5|181604|181474|42
1742492700000|2025-03-20 17:45:00|181596|181466|181627.5|181497.5|181627.5|181497.5|181596|181466|25
1742493000000|2025-03-20 17:50:00|181615|181485|181615|181485|181615|181485|181602.5|181472.5|9
1742493300000|2025-03-20 17:55:00|181602.5|181472.5|181590|181460|181627.5|181497.5|181577.5|181447.5|48
1742493600000|2025-03-20 18:00:00|181627.5|181497.5|181627.5|181497.5|181627.5|181497.5|181615|181485|41
1742493900000|2025-03-20 18:05:00|181615|181485|181540|181410|181640|181510|181506|181376|47
1742494200000|2025-03-20 18:10:00|181527.5|181397.5|181540|181410|181552.5|181422.5|181527.5|181397.5|83
1742494500000|2025-03-20 18:15:00|181527.5|181397.5|181527.5|181397.5|181552.5|181422.5|181502.5|181372.5|43
1742494800000|2025-03-20 18:20:00|181515|181385|181502.5|181372.5|181552.5|181430|181502.5|181372.5|50
1742495100000|2025-03-20 18:25:00|181490|181360|181477.5|181347.5|181502.5|181372.5|181477.5|181347.5|31
1742495400000|2025-03-20 18:30:00|181490|181360|181527.5|181397.5|181527.5|181397.5|181457|181327|41
1742495700000|2025-03-20 18:35:00|181515|181385|181527.5|181397.5|181565|181435|181515|181385|40
1742496000000|2025-03-20 18:40:00|181540|181410|181527.5|181397.5|181552.5|181422.5|181527.5|181397.5|10
1742496300000|2025-03-20 18:45:00|181515|181385|181477.5|181347.5|181515|181385|181465|181279|32
1742496600000|2025-03-20 18:50:00|181465|181335|181477.5|181347.5|181477.5|181347.5|181465|181335|24
1742496900000|2025-03-20 18:55:00|181465|181335|181515|181385|181540|181410|181465|181335|31
1742497200000|2025-03-20 19:00:00|181502.5|181372.5|181552.5|181422.5|181552.5|181422.5|181502.5|181372.5|20
1742497500000|2025-03-20 19:05:00|181540|181410|181577.5|181447.5|181605.5|181475.5|181540|181410|20
1742497800000|2025-03-20 19:10:00|181565|181435|181565|181435|181577.5|181447.5|181552.5|181422.5|17
1742498100000|2025-03-20 19:15:00|181552.5|181422.5|181565|181435|181577.5|181447.5|181552.5|181422.5|28
1742498400000|2025-03-20 19:20:00|181552.5|181422.5|181540|181410|181565|181435|181527.5|181397.5|26
1742498700000|2025-03-20 19:25:00|181552.5|181422.5|181477.5|181347.5|181552.5|181422.5|181446|181316|16
1742499000000|2025-03-20 19:30:00|181465|181335|181465|181335|181477.5|181347.5|181465|181335|3
1742499300000|2025-03-20 19:35:00|181477.5|181347.5|181465|181335|181477.5|181347.5|181465|181335|4
1742499600000|2025-03-20 19:40:00|181440|181310|181415|181285|181440|181310|181402.5|181272.5|29
1742499900000|2025-03-20 19:45:00|181427.5|181297.5|181390|181260|181452.5|181322.5|181390|181260|39
1742500200000|2025-03-20 19:50:00|181402.5|181272.5|181390|181260|181415|181285|181390|181260|14
1742500500000|2025-03-20 19:55:00|181377.5|181247.5|181508.5|181378.5|181527.5|181430|181377.5|181246|92
1742500800000|2025-03-20 20:00:00|181521|181391|181502.5|181372.5|181545|181455|181495|181365|16
1742501100000|2025-03-20 20:05:00|181490|181360|181477.5|181347.5|181490|181360|181477.5|181347.5|2
1742501700000|2025-03-20 20:15:00|181465|181335|181465|181335|181568|181347.5|181452.5|181321|13
1742503200000|2025-03-20 20:40:00|181479|181236|181465|181335|181479|181335|181465|181236|2
1742504100000|2025-03-20 20:55:00|181452.5|181322.5|181847|181505|181922|181580|181448|181131|165
1742508000000|2025-03-20 22:00:00|181483|181141|181670|181328|181719|181377|181436|181094|60
1742508300000|2025-03-20 22:05:00|181596|181254|181592.5|181250.5|181708.5|181366.5|181573.5|181231.5|35
1742508600000|2025-03-20 22:10:00|181603.5|181261.5|181592.5|181250.5|181643.5|181301.5|181577.5|181235.5|61
1742508900000|2025-03-20 22:15:00|181597|181255|181569|181227|181662.5|181320.5|181568|181226|96
1742509500000|2025-03-20 22:25:00|181561|181219|181546.5|181204.5|181561|181219|181546.5|181204.5|5
1742511600000|2025-03-20 23:00:00|181783.5|181441.5|181783.5|181441.5|181808.5|181466.5|181771|181429|4
1742511900000|2025-03-20 23:05:00|181808.5|181466.5|181783.5|181441.5|181808.5|181466.5|181783.5|181441.5|2
1742514600000|2025-03-20 23:50:00|181704|181371|181679|181371|181704|181371|181679|181371|2
1742514900000|2025-03-20 23:55:00|181654|181396|181704|181421|181704|181421|181654|181396|4
1742515200000|2025-03-21 00:00:00|181654|181371|181654|181371|181654|181371|181654|181371|2
1742515500000|2025-03-21 00:05:00|181604|181321|181579|181271|181604|181321|181558.5|181216.5|5
1742515800000|2025-03-21 00:10:00|181604|181396|181604|181396|181604|181396|181604|181396|1
1742516100000|2025-03-21 00:15:00|181654||181654||181654||181654||1
1742516400000|2025-03-21 00:20:00|181629|181346|181579|181271|181629|181346|181579|181271|4
1742517000000|2025-03-21 00:30:00|181504|181221|181504|181221|181504|181221|181504|181221|2
1742517600000|2025-03-21 00:40:00|181454|181249|181416|181286|181454|181286|181379|181249|7
1742517900000|2025-03-21 00:45:00|181433.5|181303.5|181440|181310|181447.5|181317.5|181428.5|181298.5|18
1742518200000|2025-03-21 00:50:00|181431.5|181301.5|181472|181342|181504|181342|181422.5|181273|13
1742518500000|2025-03-21 00:55:00|181466|181336|181460|181330|181466.5|181336.5|181447|181317|15
1742518800000|2025-03-21 01:00:00|181475|181345|181573|181443|181574|181444|181475|181345|47
1742519100000|2025-03-21 01:05:00|181570|181440|181633.5|181503.5|181645|181515|181556|181426|63
1742519400000|2025-03-21 01:10:00|181642|181512|181558|181428|181642|181512|181554.5|181424.5|55
1742519700000|2025-03-21 01:15:00|181556|181426|181538|181408|181564|181434|181525|181395|38
1742520000000|2025-03-21 01:20:00|181554.5|181424.5|181470.5|181340.5|181554.5|181424.5|181470.5|181340.5|130
1742520300000|2025-03-21 01:25:00|181476.5|181346.5|181538|181408|181539.5|181409.5|181474.5|181344.5|115
1742520600000|2025-03-21 01:30:00|181532|181402|181470|181340|181553|181423|181469|181340|65
1742520900000|2025-03-21 01:35:00|181465|181335|181434.5|181304.5|181469.5|181339.5|181401|181271|37
1742521200000|2025-03-21 01:40:00|181439.5|181309.5|181462|181332|181465|181335|181439.5|181309.5|14
1742521500000|2025-03-21 01:45:00|181468.5|181338.5|181552|181422|181552|181422|181461|181331|106
1742521800000|2025-03-21 01:50:00|181539.5|181409.5|181472|181342|181539.5|181409.5|181466|181336|56
1742522100000|2025-03-21 01:55:00|181481|181351|181475.5|181345.5|181506.5|181376.5|181471.5|181341.5|41
1742522400000|2025-03-21 02:00:00|181471.5|181341.5|181451.5|181321.5|181484.5|181366.5|181430|181310|36
1742522700000|2025-03-21 02:05:00|181444.5|181314.5|181451.5|181321.5|181451.5|181335.5|181376|181266|37
1742523000000|2025-03-21 02:10:00|181444.5|181314.5|181461.5|181331.5|181478.5|181385|181417.5|181309|25
1742523300000|2025-03-21 02:15:00|181465.5|181335.5|181502|181372|181508|181385.5|181454|181324|37
1742523600000|2025-03-21 02:20:00|181516|181386|181619|181489|181631|181512.5|181516|181386|62
1742523900000|2025-03-21 02:25:00|181645.5|181515.5|181593.5|181463.5|181649.5|181538.5|181570.5|181456.5|48
1742524200000|2025-03-21 02:30:00|181603|181473|181661|181531|181661|181534|181573|181457.5|81
1742524500000|2025-03-21 02:35:00|181652.5|181522.5|181585|181495|181664.5|181534.5|181585|181492|65
1742524800000|2025-03-21 02:40:00|181612.5|181482.5|181651|181521|181670|181540|181611|181481|33
1742525100000|2025-03-21 02:45:00|181649|181519|181591.5|181501.5|181659|181529|181584.5|181494.5|33
1742525400000|2025-03-21 02:50:00|181610|181480|181688.5|181558.5|181690.5|181579.5|181610|181480|31
1742525700000|2025-03-21 02:55:00|181692|181562|181701|181611|181704|181614|181661.5|181562|34
1742526000000|2025-03-21 03:00:00|181696|181606|181741.5|181611.5|181752|181631.5|181693|181581.5|217
1742526300000|2025-03-21 03:05:00|181745.5|181615.5|181755.5|181625.5|181767.5|181637.5|181723.5|181593.5|87
1742526600000|2025-03-21 03:10:00|181737.5|181607.5|181730.5|181600.5|181749.5|181619.5|181711|181581|82
1742526900000|2025-03-21 03:15:00|181736.5|181606.5|181766.5|181636.5|181766.5|181636.5|181718.5|181588.5|37
1742527200000|2025-03-21 03:20:00|181757|181627|181859|181729|181879.5|181764.5|181757|181627|207
1742527500000|2025-03-21 03:25:00|181861.5|181731.5|181861|181731|181868|181760|181840.5|181710.5|158
1742527800000|2025-03-21 03:30:00|181885|181795|181946|181856|181980.5|181856|181845.5|181734|123
1742528100000|2025-03-21 03:35:00|181960|181830|181967|181837|181987|181865.5|181930.5|181808|86
1742528400000|2025-03-21 03:40:00|181962|181832|181974.5|181844.5|181978.5|181878.5|181933|181805|33
1742528700000|2025-03-21 03:45:00|181965.5|181835.5|181937|181847|181976|181856|181935.5|181805.5|22
1742529000000|2025-03-21 03:50:00|181931|181801|181951|181861|181963.5|181861|181931|181801|29
1742529300000|2025-03-21 03:55:00|181952|181862|181958|181868|181963.5|181873.5|181930|181830|25
1742529600000|2025-03-21 04:00:00|181946.5|181856.5|181960|181870|181965.5|181875|181927.5|181803|29
1742529900000|2025-03-21 04:05:00|181946.5|181856.5|181935.5|181805.5|181963|181873|181935.5|181805.5|28
1742530200000|2025-03-21 04:10:00|181942|181852|181953|181863|181970.5|181872|181942|181840.5|19
1742530500000|2025-03-21 04:15:00|181957.5|181867.5|181956|181866|181976.5|181886.5|181952.5|181862.5|31
1742530800000|2025-03-21 04:20:00|181962|181872|181964.5|181874.5|181969.5|181879.5|181952.5|181862.5|12
1742531100000|2025-03-21 04:25:00|181956|181866|181950|181860|181973.5|181883.5|181946|181856|14
1742531400000|2025-03-21 04:30:00|181954|181864|181929.5|181839.5|181967|181874.5|181925.5|181821.5|43
1742531700000|2025-03-21 04:35:00|181947.5|181817.5|181958.5|181868.5|181978|181873.5|181928|181798|31
1742532000000|2025-03-21 04:40:00|181963.5|181873.5|181954.5|181864.5|181995.5|181886|181954.5|181864.5|21
1742532300000|2025-03-21 04:45:00|181952|181862|181955.5|181865.5|181959|181869|181943|181853|13
1742532600000|2025-03-21 04:50:00|181959.5|181869.5|181950.5|181860.5|181959.5|181869.5|181937.5|181847.5|32
1742532900000|2025-03-21 04:55:00|181943.5|181853.5|181944.5|181854.5|181954.5|181864.5|181932|181842|13
1742533200000|2025-03-21 05:00:00|181949.5|181859.5|181966|181836|181968.5|181867.5|181940.5|181834.5|18
1742533500000|2025-03-21 05:05:00|181951.5|181861.5|181949|181859|181951.5|181861.5|181949|181859|2
1742533800000|2025-03-21 05:10:00|181945|181855|181960.5|181870.5|181960.5|181870.5|181945|181855|4
1742534100000|2025-03-21 05:15:00|181956.5|181866.5|181947.5|181857.5|182023.5|181911.5|181936|181846|104
1742534400000|2025-03-21 05:20:00|181954.5|181864.5|182049|181959|182060.5|181970.5|181953|181863|70
1742534700000|2025-03-21 05:25:00|182059.5|181969.5|182028.5|181938.5|182088|181975|182028.5|181922.5|85
1742535000000|2025-03-21 05:30:00|182025.5|181935.5|182022|181932|182032|181942|182014|181924|25
1742535300000|2025-03-21 05:35:00|182028|181938|182120.5|182030.5|182136.5|182046.5|182023.5|181933.5|36
1742535600000|2025-03-21 05:40:00|182125|182035|182120|182030|182129|182039|182109|182019|104
1742535900000|2025-03-21 05:45:00|182125|182035|182118|182028|182125|182035|182116.5|182026.5|8
1742536200000|2025-03-21 05:50:00|182137.5|182007.5|182123.5|181993.5|182140|182010|182119|181989|70
1742536500000|2025-03-21 05:55:00|182115|181985|182056|181966|182121.5|182011.5|182028.5|181924|174
1742536800000|2025-03-21 06:00:00|182048|181958|182098|181968|182164.5|182060.5|182043.5|181927.5|266
1742537100000|2025-03-21 06:05:00|182093|181963|182131|182001|182138.5|182048.5|182063.5|181955.5|186
1742537400000|2025-03-21 06:10:00|182116.5|181986.5|182131|182001|182138|182039.5|182087|181985.5|189
1742537700000|2025-03-21 06:15:00|182127|181997|182093|182003|182144|182041|182069|181964|152
1742538000000|2025-03-21 06:20:00|182086.5|181996.5|181989|181899|182113.5|182023.5|181989|181895.5|241
1742538300000|2025-03-21 06:25:00|181988.5|181898.5|181996.5|181906.5|182064.5|181954.5|181986.5|181873|102
1742538600000|2025-03-21 06:30:00|182004.5|181874.5|181919|181789|182004.5|181889|181899|181769|256
1742538900000|2025-03-21 06:35:00|181925|181795|181905.5|181775.5|181945|181815|181890|181760|275
1742539200000|2025-03-21 06:40:00|181901.5|181771.5|181899.5|181769.5|181933|181809|181869|181759.5|505
1742539500000|2025-03-21 06:45:00|181893.5|181763.5|181975|181885|182025.5|181896.5|181893.5|181763.5|350
1742539800000|2025-03-21 06:50:00|181985|181895|182016|181926|182046|181928.5|181956|181852.5|88
1742540100000|2025-03-21 06:55:00|182002.5|181912.5|181974|181844|182053|181923|181974|181844|71
1742540400000|2025-03-21 07:00:00|182004|181874|182107.5|182017.5|182115|182017.5|181976.5|181846.5|123
1742540700000|2025-03-21 07:05:00|182095|182005|182007.5|181917.5|182140|182017.5|181990|181860|48
1742541000000|2025-03-21 07:10:00|181995|181905|181965|181835|182067|181937|181920|181790|42
1742541300000|2025-03-21 07:15:00|181927.5|181797.5|181990|181860|182015|181885|181927.5|181797.5|45
1742541600000|2025-03-21 07:20:00|182009|181879|181998.5|181908.5|182036.5|181915|181990|181860|81
1742541900000|2025-03-21 07:25:00|182000.5|181910.5|182007.5|181917.5|182021.5|181917.5|181969|181875.5|171
1742542500000|2025-03-21 07:35:00|181998|181908|182007.5|181917.5|182017|181917.5|181989|181866|98
1742542800000|2025-03-21 07:40:00|182008.5|181918.5|182095|182005|182112.5|182022.5|182001|181911|81
1742543100000|2025-03-21 07:45:00|182102.5|181972.5|182238.5|182108.5|182238.5|182135.5|182085.5|181955.5|165
1742543400000|2025-03-21 07:50:00|182238|182108|182182.5|182092.5|182238|182130|182170|182073|78
1742543700000|2025-03-21 07:55:00|182170.5|182080.5|182182.5|182092.5|182240|182125|182145|182051|157
1742544000000|2025-03-21 08:00:00|182195|182105|182124|182034|182235|182117.5|182112|181982|177
1742544300000|2025-03-21 08:05:00|182156|182026|182207.5|182117.5|182236|182146|182120.5|182010.5|168
1742544600000|2025-03-21 08:10:00|182208|182118|182327.5|182197.5|182358|182228|182207.5|182117.5|165
1742544900000|2025-03-21 08:15:00|182326|182196|182327.5|182197.5|182340|182210|182290.5|182160.5|85
1742545200000|2025-03-21 08:20:00|182329|182199|182433|182343|182475|182385|182295|182195|294
1742545500000|2025-03-21 08:25:00|182427|182337|182403.5|182313.5|182490|182379.5|182395|182300.5|301
1742545800000|2025-03-21 08:30:00|182395|182305|182348|182218|182424.5|182316.5|182318|182204|383
1742546100000|2025-03-21 08:35:00|182347.5|182217.5|182296.5|182206.5|182356|182234|182295|182174.5|160
1742546400000|2025-03-21 08:40:00|182302.5|182212.5|182255|182125|182304.5|182214.5|182228|182114.5|730
1742546700000|2025-03-21 08:45:00|182252.5|182122.5|182156|182066|182261.5|182167.5|182132|182042|502
1742547000000|2025-03-21 08:50:00|182153|182063|182161|182031|182165|182069|182120|182010|424
1742547300000|2025-03-21 08:55:00|182162|182032|182096.5|181966.5|182167|182061.5|182066.5|181962|305
1742547600000|2025-03-21 09:00:00|182100|181970|182145|182055|182165|182055|182094|181964|144
1742547900000|2025-03-21 09:05:00|182145.5|182055.5|182226|182096|182266.5|182136.5|182145|182034.5|145
1742548200000|2025-03-21 09:10:00|182221.5|182091.5|182173|182043|182226.5|182130|182153.5|182041|113
1742548500000|2025-03-21 09:15:00|182171|182041|182265|182135|182271.5|182141.5|182152|182041|105
1742548800000|2025-03-21 09:20:00|182250|182120|182215|182085|182256|182126|182214|182084|50
1742549100000|2025-03-21 09:25:00|182214.5|182084.5|182174|182084|182218.5|182099.5|182145|182035|176
1742549400000|2025-03-21 09:30:00|182178.5|182088.5|182275|182145|182311|182202|182178.5|182078.5|449
1742549700000|2025-03-21 09:35:00|182273|182143|182320|182230|182364|182274|182269.5|182139.5|108
1742550000000|2025-03-21 09:40:00|182315.5|182225.5|182319|182229|182354|182231.5|182308|182210|146
1742550300000|2025-03-21 09:45:00|182319.5|182229.5|182338|182208|182340|182230|182272|182160.5|169
1742550600000|2025-03-21 09:50:00|182337.5|182207.5|182304|182174|182359.5|182229.5|182289.5|182159.5|179
1742550900000|2025-03-21 09:55:00|182305|182175|182322.5|182232.5|182343.5|182250.5|182293|182172|211
1742551200000|2025-03-21 10:00:00|182316.5|182226.5|182215|182085|182335|182226.5|182208.5|182078.5|137
1742551500000|2025-03-21 10:05:00|182221.5|182091.5|182183.5|182093.5|182252|182132|182171|182049.5|176
1742551800000|2025-03-21 10:10:00|182174|182084|182045.5|181955.5|182209.5|182113|182042.5|181952.5|374
1742552100000|2025-03-21 10:15:00|182048|181958|181961.5|181871.5|182078|181960.5|181961.5|181871.5|115
1742552400000|2025-03-21 10:20:00|181957.5|181867.5|181970|181880|182017.5|181927.5|181957.5|181867.5|11
1742552700000|2025-03-21 10:25:00|181993|181903|182116|182026|182124.5|182034.5|181993|181903|266
1742553000000|2025-03-21 10:30:00|182116.5|182026.5|182149.5|182019.5|182176.5|182060.5|182090|181998|344
1742553300000|2025-03-21 10:35:00|182150|182020|182140|182010|182152|182035.5|182107.5|181990.5|122
1742553600000|2025-03-21 10:40:00|182137.5|182007.5|182148.5|182058.5|182207|182117|182114.5|182006.5|130
1742553900000|2025-03-21 10:45:00|182153|182063|182119.5|182029.5|182175.5|182063|182105|182000.5|240
1742554200000|2025-03-21 10:50:00|182131|182001|182132.5|182042.5|182145|182055|182100.5|182001|221
1742554500000|2025-03-21 10:55:00|182143.5|182053.5|182096|182006|182172|182080|182072.5|181982.5|203
1742554800000|2025-03-21 11:00:00|182080|181990|182009|181919|182127.5|182010.5|181995|181905|186
1742555100000|2025-03-21 11:05:00|182009.5|181919.5|182007.5|181917.5|182018|181928|182003|181913|28
1742555400000|2025-03-21 11:10:00|182022.5|181932.5|181982.5|181892.5|182031|181941|181982.5|181877|90
1742555700000|2025-03-21 11:15:00|181988.5|181898.5|182005|181915|182011|181921|181982.5|181892.5|156
1742556000000|2025-03-21 11:20:00|182002|181912|182007.5|181917.5|182011|181921|181972.5|181882.5|158
1742556300000|2025-03-21 11:25:00|182011.5|181921.5|181969.5|181879.5|182011.5|181921.5|181940|181835|118
1742556600000|2025-03-21 11:30:00|181970|181880|181982.5|181892.5|182015|181924|181970|181869|36
1742556900000|2025-03-21 11:35:00|181986|181896|182007.5|181917.5|182020|181930|181982.5|181892.5|19
1742557200000|2025-03-21 11:40:00|182020|181930|181959|181869|182020|181930|181954.5|181864.5|142
1742557500000|2025-03-21 11:45:00|181970|181880|181965.5|181875.5|181980|181890|181951.5|181861.5|393
1742557800000|2025-03-21 11:50:00|181966.5|181876.5|181896.5|181806.5|181966.5|181876.5|181867.5|181777.5|711
1742558100000|2025-03-21 11:55:00|181895|181805|181859.5|181769.5|181904.5|181814.5|181841.5|181751.5|197
1742558400000|2025-03-21 12:00:00|181876|181786|181854.5|181764.5|181892.5|181787|181813|181705.5|387
1742558700000|2025-03-21 12:05:00|181845.5|181755.5|181789.5|181659.5|181860.5|181765|181751.5|181635.5|284
1742559000000|2025-03-21 12:10:00|181790|181660|181767.5|181677.5|181790|181681|181761.5|181650|128
1742559300000|2025-03-21 12:15:00|181771.5|181681.5|181787.5|181697.5|181813.5|181712|181763.5|181651.5|361
1742559600000|2025-03-21 12:20:00|181787|181697|181872.5|181782.5|181879|181789|181775.5|181665.5|335
1742559900000|2025-03-21 12:25:00|181870|181780|181919|181829|181925|181835|181862.5|181762|314
1742560200000|2025-03-21 12:30:00|181921|181831|181929.5|181799.5|181989.5|181884.5|181903.5|181798.5|305
1742560500000|2025-03-21 12:35:00|181933|181803|181986.5|181896.5|182020|181902|181895.5|181789|313
1742560800000|2025-03-21 12:40:00|181987|181897|181947.5|181857.5|182019.5|181904.5|181907|181793.5|416
1742561100000|2025-03-21 12:45:00|181943|181853|181897.5|181807.5|181992.5|181885|181889|181777|436
1742561400000|2025-03-21 12:50:00|181891.5|181801.5|181857.5|181767.5|181919.5|181813|181844.5|181754.5|355
1742561700000|2025-03-21 12:55:00|181870|181780|181863.5|181773.5|181895|181805|181817.5|181727.5|285
1742562000000|2025-03-21 13:00:00|181849.5|181759.5|181864.5|181774.5|181940.5|181817.5|181824|181732|153
1742562300000|2025-03-21 13:05:00|181867.5|181777.5|181875.5|181745.5|181875.5|181778|181750|181660|263
1742562600000|2025-03-21 13:10:00|181874.5|181744.5|181882.5|181792.5|181928.5|181838.5|181804.5|181714.5|201
1742562900000|2025-03-21 13:15:00|181879.5|181789.5|181779.5|181689.5|181965|181855|181779.5|181689.5|212
1742563200000|2025-03-21 13:20:00|181781.5|181691.5|181791|181701|181872|181755|181748|181658|155
1742563500000|2025-03-21 13:25:00|181794|181704|181820.5|181730.5|181865|181771|181794|181704|288
1742563800000|2025-03-21 13:30:00|181812.5|181722.5|181871|181781|181946.5|181832.5|181812|181722|223
1742564100000|2025-03-21 13:35:00|181870.5|181780.5|182015|181885|182033.5|181930|181870.5|181780.5|236
1742564400000|2025-03-21 13:40:00|182016.5|181886.5|181920.5|181830.5|182017.5|181887.5|181860.5|181770.5|242
1742564700000|2025-03-21 13:45:00|181920|181830|182021.5|181931.5|182045|181955|181885.5|181795.5|214
1742565000000|2025-03-21 13:50:00|182083|181993|182172|182082|182182.5|182092.5|182061.5|181960|259
1742565300000|2025-03-21 13:55:00|182170|182080|182164.5|182074.5|182241.5|182151.5|182139|182049|283
1742565600000|2025-03-21 14:00:00|182164|182074|182246.5|182156.5|182300.5|182202|182156|182065.5|273
1742565900000|2025-03-21 14:05:00|182245|182155|182387|182297|182420|182330|182242.5|182152.5|272
1742566200000|2025-03-21 14:10:00|182404.5|182274.5|182282.5|182192.5|182426.5|182308.5|182271.5|182181.5|285
1742566500000|2025-03-21 14:15:00|182359.5|182269.5|182232.5|182142.5|182399.5|182283|182229|182139|202
1742566800000|2025-03-21 14:20:00|182222.5|182132.5|182170|182080|182245.5|182142.5|182139|182049|324
1742567100000|2025-03-21 14:25:00|182148.5|182058.5|182229|182139|182231|182141|182117.5|182027.5|418
1742567400000|2025-03-21 14:30:00|182223|182133|182220|182130|182251|182156.5|182220|182110|126
1742567700000|2025-03-21 14:35:00|182232.5|182142.5|182220|182130|182244|182142.5|182195|182097.5|191
1742568000000|2025-03-21 14:40:00|182220.5|182130.5|182212.5|182082.5|182242.5|182138.5|182144|182054|355
1742568300000|2025-03-21 14:45:00|182203|182073|182195|182105|182240.5|182140.5|182182|182060.5|454
1742568600000|2025-03-21 14:50:00|182198|182108|182195|182105|182217|182120|182187.5|182063|203
1742568900000|2025-03-21 14:55:00|182202|182112|182172|182082|182219|182117|182166|182058.5|280
1742569200000|2025-03-21 15:00:00|182201.5|182071.5|182120|182030|182207|182079|182106.5|181996|402
1742569500000|2025-03-21 15:05:00|182122|182032|182138.5|182008.5|182140|182043.5|182106|182002|188
1742569800000|2025-03-21 15:10:00|182140|182010|182095|182005|182140|182026.5|182069.5|181976|129
1742570100000|2025-03-21 15:15:00|182103.5|182013.5|182041.5|181951.5|182115|182013.5|182036|181946|149
1742570400000|2025-03-21 15:20:00|182045|181955|182044.5|181954.5|182075|181985|182032.5|181942.5|490
1742570700000|2025-03-21 15:25:00|182045|181955|182062.5|181972.5|182096.5|181983.5|182032|181928.5|205
1742571000000|2025-03-21 15:30:00|182070|181980|182057|181967|182097.5|181999.5|182049|181957|121
1742571300000|2025-03-21 15:35:00|182057.5|181967.5|182057|181967|182068|181978|182044.5|181954.5|32
1742571600000|2025-03-21 15:40:00|182057.5|181967.5|182120|182030|182150|182060|182057|181967|274
1742571900000|2025-03-21 15:45:00|182129.5|182039.5|182135.5|182005.5|182148|182053|182088|181980.5|316
1742572200000|2025-03-21 15:50:00|182139|182009|182402.5|182272.5|182529|182297.5|182115.5|182005.5|245
1742572500000|2025-03-21 15:55:00|182390|182260|182332.5|182242.5|182482.5|182392.5|182278.5|182188.5|277
1742572800000|2025-03-21 16:00:00|182332|182242|182440|182310|182528.5|182430|182320|182230|137
1742573100000|2025-03-21 16:05:00|182446|182316|182495|182405|182515|182417.5|182435|182305|79
1742573400000|2025-03-21 16:10:00|182507.5|182377.5|182489|182359|182507.5|182379.5|182417|182327|103
1742573700000|2025-03-21 16:15:00|182490|182360|182452.5|182322.5|182490|182360|182440|182310|29
1742574000000|2025-03-21 16:20:00|182448|182318|182377.5|182247.5|182448|182318|182282|182192|414
1742574300000|2025-03-21 16:25:00|182389.5|182259.5|182295|182205|182390.5|182276.5|182271|182164.5|511
1742574600000|2025-03-21 16:30:00|182300|182210|182233|182143|182340|182228.5|182226|182134.5|657
1742574900000|2025-03-21 16:35:00|182232.5|182142.5|182270|182180|182343|182233|182223.5|182120.5|592
1742575200000|2025-03-21 16:40:00|182260.5|182170.5|182270|182180|182315|182211|182257.5|182147.5|161
1742575500000|2025-03-21 16:45:00|182259.5|182169.5|182270|182180|182290|182192|182241.5|182133|458
1742575800000|2025-03-21 16:50:00|182282|182192|182270|182180|182319.5|182218|182259|182160|379
1742576100000|2025-03-21 16:55:00|182284|182194|182285|182195|182316|182219.5|182270|182160.5|592
1742576400000|2025-03-21 17:00:00|182282.5|182192.5|182284|182194|182305|182215|182263.5|182173.5|664
1742576700000|2025-03-21 17:05:00|182283|182193|182294|182204|182327.5|182218|182265|182159.5|617
1742577000000|2025-03-21 17:10:00|182307.5|182217.5|182320|182230|182344.5|182236.5|182287.5|182180.5|460
1742577300000|2025-03-21 17:15:00|182326.5|182236.5|182326.5|182236.5|182343.5|182237|182287|182180.5|509
1742577600000|2025-03-21 17:20:00|182318.5|182228.5|182332.5|182242.5|182345|182255|182287.5|182185|345
1742577900000|2025-03-21 17:25:00|182327.5|182237.5|182305|182215|182344|182249|182287.5|182197.5|607
1742578200000|2025-03-21 17:30:00|182295|182205|182220|182130|182312|182217|182208|182098|644
1742578500000|2025-03-21 17:35:00|182210.5|182120.5|182195|182105|182227.5|182130|182175|182045|164
1742578800000|2025-03-21 17:40:00|182201.5|182111.5|182187.5|182057.5|182220|182130|182134.5|182030|255
1742579100000|2025-03-21 17:45:00|182180.5|182050.5|182119.5|182029.5|182189.5|182072.5|182095|182005|374
1742579400000|2025-03-21 17:50:00|182108|182018|182132.5|182042.5|182150.5|182060.5|182091|181998.5|754
1742579700000|2025-03-21 17:55:00|182137|182047|182132.5|182042.5|182202.5|182098|182131.5|182031|618
1742580000000|2025-03-21 18:00:00|182177.5|182047.5|182120|182030|182177.5|182047.5|182068.5|181978.5|427
1742580300000|2025-03-21 18:05:00|182118|182028|182182.5|182092.5|182214|182104|182110.5|182007.5|470
1742580600000|2025-03-21 18:10:00|182178.5|182088.5|182195|182105|182217|182112.5|182162.5|182055.5|898
1742580900000|2025-03-21 18:15:00|182201.5|182111.5|182183|182093|182210.5|182113|182158.5|182067|706
1742581200000|2025-03-21 18:20:00|182189|182099|182195|182105|182205|182115|182160.5|182056|622
1742581500000|2025-03-21 18:25:00|182189.5|182099.5|182167.5|182077.5|182207.5|182117.5|182158.5|182068.5|448
1742581800000|2025-03-21 18:30:00|182175|182085|182190|182100|182237.5|182135.5|182175|182081|560
1742582100000|2025-03-21 18:35:00|182195|182105|182173|182083|182208|182118|182155.5|182065.5|557
1742582400000|2025-03-21 18:40:00|182160.5|182070.5|182176|182086|182190|182088|182149.5|182059.5|651
1742582700000|2025-03-21 18:45:00|182167.5|182077.5|182209.5|182119.5|182231|182141|182156.5|182066.5|732
1742583000000|2025-03-21 18:50:00|182218.5|182128.5|182199|182109|182245|182155|182183|182081|828
1742583300000|2025-03-21 18:55:00|182200.5|182110.5|182207.5|182117.5|182216.5|182126.5|182178.5|182088.5|663
1742583600000|2025-03-21 19:00:00|182204.5|182114.5|182139|182049|182223|182133|182139|182047.5|582
1742583900000|2025-03-21 19:05:00|182135.5|182045.5|182133.5|182043.5|182167|182061|182109.5|182006.5|734
1742584200000|2025-03-21 19:10:00|182138|182048|182121|182031|182165|182060|182109.5|182006.5|536
1742584500000|2025-03-21 19:15:00|182120|182030|182120|182030|182164.5|182054.5|182110|182005.5|725
1742584800000|2025-03-21 19:20:00|182150|182020|182165|182075|182174|182084|182110.5|182008|479
1742585100000|2025-03-21 19:25:00|182165.5|182075.5|182169.5|182079.5|182178.5|182088.5|182156.5|182066.5|355
1742585400000|2025-03-21 19:30:00|182144|182054|182099|182009|182157.5|182055|182086.5|181980.5|613
1742585700000|2025-03-21 19:35:00|182111.5|182021.5|182136.5|182046.5|182145|182055|182086.5|181985|889
1742586000000|2025-03-21 19:40:00|182140.5|182050.5|182238.5|182148.5|182253.5|182163.5|182120.5|182009|802
1742586300000|2025-03-21 19:45:00|182242.5|182152.5|182231.5|182141.5|182276.5|182182.5|182214.5|182110|654
1742586600000|2025-03-21 19:50:00|182232.5|182142.5|182255|182165|182299.5|182190.5|182213.5|182123.5|774
1742586900000|2025-03-21 19:55:00|182265.5|182175.5|182283.5|182193.5|182333|182226.5|182241|182141|596
1742587200000|2025-03-21 20:00:00|182275.5|182185.5|182306|182176|182321|182211.5|182273|182163|130
1742587500000|2025-03-21 20:05:00|182302|182172|182360|182230|182374.5|182244.5|182302|182172|334
1742587800000|2025-03-21 20:10:00|182367|182237|182352.5|182222.5|182377.5|182247.5|182346|182216|339
1742588100000|2025-03-21 20:15:00|182359.5|182229.5|182395|182265|182414|182284|182356.5|182226.5|80
1742588400000|2025-03-21 20:20:00|182387|182257|182380.5|182250.5|182410|182280|182369|182239|97
1742588700000|2025-03-21 20:25:00|182374.5|182244.5|182308.5|182178.5|182392|182262|182308.5|182178.5|22
1742589000000|2025-03-21 20:30:00|182295.5|182165.5|182315|182185|182494|182235|182202.5|182021|103
1742589600000|2025-03-21 20:40:00|182311.5|182181.5|182336|182206|182346|182216|182311.5|182181.5|20
1742589900000|2025-03-21 20:45:00|182332|182202|182348.5|182218.5|182349|182219|182326.5|182196.5|10
1742590200000|2025-03-21 20:50:00|182356|182226|182462|182120|182466|182255.5|182341.5|182120|11
1742590500000|2025-03-21 20:55:00|182412|182070|182458.5|182116.5|182553|182211|182309.5|182004|189
1742763600000|2025-03-23 21:00:00|182528.5|182136.5|182528.5|182136.5|182528.5|182136.5|182528.5|182136.5|1
1742766000000|2025-03-23 21:40:00|182503.5|182161.5|182503.5|182161.5|182503.5|182161.5|182503.5|182161.5|1
1742769300000|2025-03-23 22:35:00|181994.5|181652.5|182171|181829|182171|181829|181994.5|181652.5|2
1742770800000|2025-03-23 23:00:00|182196|181854|182196|181854|182196|181854|182196|181854|1
1742771100000|2025-03-23 23:05:00|182204|181896|182204|181896|182204|181896|182204|181896|1
1742773800000|2025-03-23 23:50:00||181946||181946||181946||181946|1
1742774400000|2025-03-24 00:00:00|182177.5|182047.5|182154|181896|182204|182047.5|182154|181896|4
1742774700000|2025-03-24 00:05:00|182104|181846|182146|181804|182146|181846|182104|181796|4
1742775300000|2025-03-24 00:15:00|182104|181796|182054|181796|182104|181796|182054|181796|2
1742775600000|2025-03-24 00:20:00|182052.5|181922.5|182077.5|181947.5|182077.5|181947.5|182052.5|181922.5|2
1742775900000|2025-03-24 00:25:00|182065|181935|182040|181910|182065|181935|182040|181910|3
1742776200000|2025-03-24 00:30:00|182077.5|181947.5|182204|181946|182204|182022.5|182077.5|181946|4
1742776500000|2025-03-24 00:35:00|182129|181921|182129|181871|182129|181921|182129|181871|2
1742776800000|2025-03-24 00:40:00|182179|181921|182153.5|182023.5|182179|182024|182104.5|181921|13
1742777100000|2025-03-24 00:45:00|182135|182005|182114|181984|182135|182005|182107|181977|9
1742777400000|2025-03-24 00:50:00|182108.5|181978.5|182124|181994|182157|182027|182101.5|181971.5|31
1742777700000|2025-03-24 00:55:00|182140|182010|182076|181946|182140|182010|182071|181941|24
1742778000000|2025-03-24 01:00:00|182083.5|181953.5|182124.5|181994.5|182165|182035|182083.5|181953.5|54
1742778300000|2025-03-24 01:05:00|182120|181990|182115.5|182025.5|182169|182040.5|182078|181948|44
1742778600000|2025-03-24 01:10:00|182113|182023|182119|181989|182155.5|182037.5|182109|181979|45
1742778900000|2025-03-24 01:15:00|182114|181984|182192.5|182062.5|182193.5|182063.5|182104|181974|36
1742779200000|2025-03-24 01:20:00|182193.5|182063.5|182217|182087|182217|182087|182193.5|182063.5|3
1742779500000|2025-03-24 01:25:00|182215|182125|182319.5|182189.5|182337|182213.5|182200.5|182110.5|72
1742779800000|2025-03-24 01:30:00|182314|182184|182241.5|182111.5|182387|182263|182237.5|182107.5|152
1742780100000|2025-03-24 01:35:00|182250|182120|182295|182165|182311.5|182181.5|182244.5|182114.5|71
1742780400000|2025-03-24 01:40:00|182301|182171|182317|182187|182327.5|182197.5|182213|182105.5|129
1742780700000|2025-03-24 01:45:00|182313|182183|182331|182201|182347|182222.5|182304.5|182174.5|148
1742781000000|2025-03-24 01:50:00|182325|182195|182320|182190|182339|182212.5|182302.5|182184|29
1742781300000|2025-03-24 01:55:00|182314|182184|182300|182170|182333|182203|182286|182156|51
1742781600000|2025-03-24 02:00:00|182296.5|182166.5|182163.5|182073.5|182312|182182|182163.5|182065.5|146
1742781900000|2025-03-24 02:05:00|182153|182063|182120.5|182030.5|182185.5|182095.5|182099.5|182009.5|114
1742782200000|2025-03-24 02:10:00|182124|182034|182184.5|182094.5|182193|182103|182119.5|182029.5|105
1742782500000|2025-03-24 02:15:00|182215.5|182085.5|182218.5|182128.5|182241|182151|182177.5|182073.5|94
1742782800000|2025-03-24 02:20:00|182209.5|182119.5|182211.5|182121.5|182257.5|182130|182176|182086|76
1742783100000|2025-03-24 02:25:00|182207.5|182117.5|182138|182048|182207.5|182117.5|182130.5|182040.5|65
1742783400000|2025-03-24 02:30:00|182140|182050|182181.5|182091.5|182181.5|182091.5|182127.5|182037.5|73
1742783700000|2025-03-24 02:35:00|182178|182088|182198.5|182108.5|182206.5|182116.5|182165.5|182075.5|74
1742784000000|2025-03-24 02:40:00|182206.5|182116.5|182222|182132|182256|182153|182192.5|182102.5|76
1742784300000|2025-03-24 02:45:00|182258.5|182128.5|182258.5|182168.5|182294.5|182204.5|182226|182128.5|119
1742784600000|2025-03-24 02:50:00|182256.5|182166.5|182253.5|182163.5|182266|182176|182231|182141|94
1742784900000|2025-03-24 02:55:00|182261|182171|182295.5|182205.5|182296.5|182206.5|182241|182151|92
1742785200000|2025-03-24 03:00:00|182285|182195|182222.5|182132.5|182301|182211|182210|182120|101
1742785500000|2025-03-24 03:05:00|182227|182137|182271.5|182181.5|182277|182187|182226.5|182136.5|91
1742785800000|2025-03-24 03:10:00|182277|182187|182242|182152|182282|182192|182224|182134|54
1742786100000|2025-03-24 03:15:00|182231|182141|182241.5|182151.5|182274|182184|182207|182117|75
1742786400000|2025-03-24 03:20:00|182249.5|182159.5|182263|182173|182275|182185|182225.5|182135.5|51
1742786700000|2025-03-24 03:25:00|182257.5|182167.5|182316.5|182226.5|182338.5|182231|182255.5|182165.5|65
1742787000000|2025-03-24 03:30:00|182311|182221|182375.5|182245.5|182389.5|182283|182296|182206|122
1742787300000|2025-03-24 03:35:00|182362|182232|182318.5|182228.5|182375|182255|182315.5|182205.5|62
1742787600000|2025-03-24 03:40:00|182324|182234|182347.5|182257.5|182372.5|182272|182324|182216.5|55
1742787900000|2025-03-24 03:45:00|182364.5|182274.5|182380|182290|182390|182300|182359|182240.5|25
1742788200000|2025-03-24 03:50:00|182384|182294|182407.5|182277.5|182410|182301|182367.5|182256.5|25
1742788500000|2025-03-24 03:55:00|182402.5|182272.5|182433.5|182303.5|182436.5|182316.5|182387.5|182272|36
1742788800000|2025-03-24 04:00:00|182429.5|182299.5|182406.5|182316.5|182439.5|182349.5|182399|182281.5|64
1742789100000|2025-03-24 04:05:00|182409|182319|182395.5|182305.5|182410|182319|182377.5|182278.5|26
1742789400000|2025-03-24 04:10:00|182396|182306|182418.5|182328.5|182433|182343|182392|182301.5|37
1742789700000|2025-03-24 04:15:00|182423.5|182333.5|182386.5|182296.5|182450.5|182349|182379|182276|31
1742790000000|2025-03-24 04:20:00|182382.5|182292.5|182440|182350|182440|182350|182381.5|182273.5|18
1742790300000|2025-03-24 04:25:00|182456|182326|182385.5|182295.5|182466|182354|182385.5|182276.5|38
1742790600000|2025-03-24 04:30:00|182380.5|182290.5|182381.5|182291.5|182400|182291.5|182359.5|182256|17
1742790900000|2025-03-24 04:35:00|182388|182298|182361|182271|182388|182298|182359.5|182269.5|27
1742791200000|2025-03-24 04:40:00|182305|182215|182307.5|182217.5|182323.5|182233.5|182299.5|182209.5|17
1742791500000|2025-03-24 04:45:00|182326|182196|182328.5|182238.5|182344.5|182254.5|182299.5|182180.5|33
1742791800000|2025-03-24 04:50:00|182333|182243|182357.5|182267.5|182373|182276|182327.5|182237.5|32
1742792100000|2025-03-24 04:55:00|182353|182263|182344.5|182254.5|182370.5|182280.5|182336.5|182246.5|16
1742792400000|2025-03-24 05:00:00|182354.5|182264.5|182397.5|182307.5|182399.5|182309.5|182331.5|182241.5|58
1742792700000|2025-03-24 05:05:00|182393.5|182303.5|182348|182218|182402.5|182312.5|182331|182201|66
1742793000000|2025-03-24 05:10:00|182341|182211|182330.5|182200.5|182365.5|182275.5|182309.5|182179.5|63
1742793300000|2025-03-24 05:15:00|182328|182198|182306.5|182176.5|182353.5|182247|182303.5|182173.5|61
1742793600000|2025-03-24 05:20:00|182304|182174|182272|182182|182308.5|182218.5|182240|182150|76
1742793900000|2025-03-24 05:25:00|182267|182177|182242.5|182152.5|182299.5|182185|182232|182142|74
1742794200000|2025-03-24 05:30:00|182229|182139|182167.5|182077.5|182293.5|182176|182163|182059|209
1742794500000|2025-03-24 05:35:00|182170|182080|182200.5|182070.5|182225|182099.5|182144|182024|76
1742794800000|2025-03-24 05:40:00|182197.5|182067.5|182212.5|182082.5|182225.5|182095.5|182157.5|182056|50
1742795100000|2025-03-24 05:45:00|182217.5|182087.5|182250.5|182120.5|182268.5|182138.5|182202|182077.5|62
1742795400000|2025-03-24 05:50:00|182245.5|182115.5|182235|182145|182273.5|182153|182214|182105.5|60
1742795700000|2025-03-24 05:55:00|182243|182153|182150.5|182060.5|182243|182153|182144.5|182054.5|108
1742796000000|2025-03-24 06:00:00|182169|182079|182178|182088|182190|182100|182150|182046|148
1742796300000|2025-03-24 06:05:00|182167.5|182077.5|182199|182109|182250.5|182138|182167.5|182062|104
1742796600000|2025-03-24 06:10:00|182219|182089|182263.5|182173.5|182319.5|182211|182195|182084|228
1742796900000|2025-03-24 06:15:00|182269|182179|182174.5|182084.5|182273.5|182183.5|182143|182032.5|145
1742797200000|2025-03-24 06:20:00|182170|182080|182138|182048|182215.5|182116|182130.5|182030.5|220
1742797500000|2025-03-24 06:25:00|182137.5|182047.5|182158.5|182068.5|182189.5|182099.5|182130.5|182032|234
1742797800000|2025-03-24 06:30:00|182159.5|182069.5|182012.5|181882.5|182177|182087|181974|181844|354
1742798100000|2025-03-24 06:35:00|182016.5|181886.5|181954|181749|182033|181903|181896|181746|237
1742798400000|2025-03-24 06:40:00|181889|181746|181788.5|181658.5|181942|181812|181746.5|181656.5|178
1742798700000|2025-03-24 06:45:00|181801|181671|181810.5|181680.5|181825.5|181695.5|181765|181649.5|90
1742799000000|2025-03-24 06:50:00|181780|181650|181747|181657|181780|181657|181734|181637|14
1742799300000|2025-03-24 06:55:00|181779.5|181649.5|181705|181575|181779.5|181649.5|181639|181509|58
1742799600000|2025-03-24 07:00:00|181727.5|181597.5|181595|181505|181824|181597.5|181566|181476|123
1742799900000|2025-03-24 07:05:00|181598.5|181508.5|181540.5|181410.5|181677.5|181555.5|181540.5|181410.5|74
1742800200000|2025-03-24 07:10:00|181540|181410|181565|181435|181577.5|181455|181448.5|181358.5|159
1742800500000|2025-03-24 07:15:00|181577.5|181447.5|181582.5|181492.5|181628|181526|181520|181410|64
1742800800000|2025-03-24 07:20:00|181570|181480|181557.5|181467.5|181604.5|181508|181545|181455|15
1742801100000|2025-03-24 07:25:00|181545|181455|181542|181452|181577.5|181479.5|181457.5|181367.5|188
1742801400000|2025-03-24 07:30:00|181545|181455|181682.5|181592.5|181715|181592.5|181545|181433|117
1742801700000|2025-03-24 07:35:00|181755.5|181665.5|181757.5|181667.5|181805|181695.5|181739|181649|31
1742802000000|2025-03-24 07:40:00|181754|181624|181757.5|181667.5|181770|181680|181715|181585|25
1742802300000|2025-03-24 07:45:00|181758|181668|181832.5|181742.5|181856|181742.5|181758|181668|89
1742802600000|2025-03-24 07:50:00|181833|181743|181858|181768|181915|181806.5|181833|181743|162
1742802900000|2025-03-24 07:55:00|181861|181771|181807.5|181717.5|181876|181775.5|181768.5|181661|148
1742803200000|2025-03-24 08:00:00|181828|181698|181849.5|181759.5|181867|181777|181710.5|181605.5|157
1742803500000|2025-03-24 08:05:00|181847.5|181757.5|181782.5|181692.5|181847.5|181757.5|181691.5|181570.5|155
1742803800000|2025-03-24 08:10:00|181784|181694|181765|181635|181846.5|181756.5|181741.5|181622.5|218
1742804100000|2025-03-24 08:15:00|181681.5|181591.5|181740|181610|181807.5|181677.5|181681.5|181560|170
1742804400000|2025-03-24 08:20:00|181741|181611|181632.5|181542.5|181741|181624|181595|181505|89
1742804700000|2025-03-24 08:25:00|181621.5|181531.5|181708|181618|181717.5|181627.5|181614.5|181524.5|109
1742805000000|2025-03-24 08:30:00|181717.5|181627.5|181914.5|181824.5|181919.5|181829.5|181705|181607.5|308
1742805300000|2025-03-24 08:35:00|181920|181830|182011.5|181881.5|182098.5|181996.5|181912.5|181822.5|281
1742805600000|2025-03-24 08:40:00|182010.5|181880.5|182004|181874|182040|181928.5|181956|181850.5|197
1742805900000|2025-03-24 08:45:00|182002.5|181872.5|181957.5|181867.5|182015|181903.5|181913|181807|172
1742806200000|2025-03-24 08:50:00|181940|181850|181968.5|181878.5|182008|181895.5|181907.5|181817.5|126
1742806500000|2025-03-24 08:55:00|181970|181880|181945|181855|181970|181880|181920|181830|123
1742806800000|2025-03-24 09:00:00|181920|181830|181920|181830|181971.5|181867.5|181869.5|181747.5|84
1742807100000|2025-03-24 09:05:00|181919.5|181829.5|182027.5|181897.5|182063.5|181967.5|181916.5|181797.5|162
1742807400000|2025-03-24 09:10:00|182025|181895|181835.5|181705.5|182025|181895|181734|181627.5|229
1742807700000|2025-03-24 09:15:00|181865.5|181735.5|181845|181755|181872.5|181782.5|181817|181694|93
1742808000000|2025-03-24 09:20:00|181857.5|181767.5|181870|181780|181962.5|181867.5|181857.5|181767.5|146
1742808300000|2025-03-24 09:25:00|181882.5|181752.5|181848|181758|181898|181792.5|181839.5|181743|229
1742808600000|2025-03-24 09:30:00|181832.5|181742.5|181940|181810|181988|181860.5|181820|181710|150
1742808900000|2025-03-24 09:35:00|181941|181811|181941.5|181811.5|181964.5|181842.5|181897|181767|151
1742809200000|2025-03-24 09:40:00|181941|181811|181890|181760|181947|181842.5|181845|181735|201
1742809500000|2025-03-24 09:45:00|181902.5|181772.5|181782|181692|181915|181785|181770|181662|487
1742809800000|2025-03-24 09:50:00|181781|181691|181743.5|181653.5|181815.5|181711.5|181743.5|181635|513
1742810100000|2025-03-24 09:55:00|181723|181633|181782.5|181692.5|181793|181703|181723|181610|258
1742810400000|2025-03-24 10:00:00|181795|181705|181720|181630|181845|181755|181694|181597.5|328
1742810700000|2025-03-24 10:05:00|181728.5|181638.5|181670|181580|181731|181641|181648.5|181537|229
1742811000000|2025-03-24 10:10:00|181670.5|181580.5|181690|181560|181717|181588|181670|181560|109
1742811300000|2025-03-24 10:15:00|181632|181542|181636|181506|181643.5|181542|181612|181500.5|101
1742811600000|2025-03-24 10:20:00|181637.5|181507.5|181645|181555|181645|181555|181608.5|181505.5|114
1742811900000|2025-03-24 10:25:00|181644.5|181554.5|181525|181435|181645|181555|181513.5|181423.5|325
1742812200000|2025-03-24 10:30:00|181469.5|181379.5|181457.5|181367.5|181507.5|181417.5|181395|181305|158
1742812500000|2025-03-24 10:35:00|181449.5|181359.5|181432.5|181342.5|181460.5|181367.5|181407.5|181310|47
1742812800000|2025-03-24 10:40:00|181457.5|181367.5|181391|181301|181457.5|181367.5|181391|181301|258
1742813100000|2025-03-24 10:45:00|181403.5|181313.5|181403.5|181313.5|181407.5|181317.5|181391|181301|27
1742813400000|2025-03-24 10:50:00|181391|181301|181445|181355|181456.5|181366.5|181391|181301|46
1742813700000|2025-03-24 10:55:00|181439|181349|181463|181373|181470|181380|181421|181331|123
1742814000000|2025-03-24 11:00:00|181445|181355|181407.5|181317.5|181452.5|181362.5|181391|181301|86
1742814300000|2025-03-24 11:05:00|181436.5|181346.5|181391|181301|181483.5|181392.5|181389.5|181299.5|34
1742814600000|2025-03-24 11:10:00|181379.5|181289.5|181307.5|181217.5|181391|181301|181295|181205|42
1742814900000|2025-03-24 11:15:00|181319.5|181229.5|181307.5|181217.5|181332.5|181242.5|181295|181205|20
1742815200000|2025-03-24 11:20:00|181320|181230|181307.5|181217.5|181335.5|181245.5|181279.5|181189.5|106
1742815500000|2025-03-24 11:25:00|181295|181205|181307.5|181217.5|181324|181234|181294|181204|46
1742815800000|2025-03-24 11:30:00|181282.5|181192.5|181320|181230|181342.5|181252|181273.5|181183.5|194
1742816100000|2025-03-24 11:35:00|181319|181229|181307.5|181217.5|181338|181230|181285|181195|104
1742816400000|2025-03-24 11:40:00|181306.5|181216.5|181307.5|181217.5|181332.5|181242.5|181293.5|181203.5|30
1742816700000|2025-03-24 11:45:00|181274|181184|181195|181105|181307.5|181217.5|181183|181093|185
1742817000000|2025-03-24 11:50:00|181194|181104|181207.5|181117.5|181207.5|181117.5|181189|181099|24
1742817300000|2025-03-24 11:55:00|181192|181102|181240|181110|181255|181153.5|181182.5|181092.5|129
1742817600000|2025-03-24 12:00:00|181244|181114|181207.5|181117.5|181247.5|181130|181180.5|181090.5|70
1742817900000|2025-03-24 12:05:00|181215.5|181125.5|181170|181080|181240|181125.5|181074.5|180984.5|68
1742818200000|2025-03-24 12:10:00|181182.5|181092.5|181220|181130|181239|181149|181182.5|181075|52
1742818500000|2025-03-24 12:15:00|181189.5|181099.5|181257.5|181167.5|181257.5|181167.5|181180.5|181090.5|264
1742818800000|2025-03-24 12:20:00|181252.5|181162.5|181265|181135|181271.5|181167.5|181168|181060|159
1742819100000|2025-03-24 12:25:00|181271|181141|181324|181194|181328|181221|181214|181093.5|109
1742819400000|2025-03-24 12:30:00|181327.5|181197.5|181325.5|181195.5|181338.5|181230|181248.5|181124.5|205
1742819700000|2025-03-24 12:35:00|181324.5|181194.5|181344.5|181214.5|181349|181235.5|181295|181184.5|52
1742820000000|2025-03-24 12:40:00|181340|181210|181315|181185|181340|181242.5|181294|181167.5|46
1742820300000|2025-03-24 12:45:00|181316.5|181186.5|181307.5|181217.5|181342.5|181252.5|181307.5|181186.5|58
1742820600000|2025-03-24 12:50:00|181317.5|181227.5|181357|181267|181373|181283|181315.5|181217|41
1742820900000|2025-03-24 12:55:00|181357.5|181267.5|181357.5|181267.5|181453.5|181363.5|181345|181255|252
1742821200000|2025-03-24 13:00:00|181347.5|181257.5|181322|181232|181398|181308|181282.5|181187.5|307
1742821500000|2025-03-24 13:05:00|181320|181230|181270|181180|181331.5|181238|181249.5|181138|301
1742821800000|2025-03-24 13:10:00|181297.5|181167.5|181269|181139|181301|181181.5|181220|181110|149
1742822100000|2025-03-24 13:15:00|181270|181140|181240|181110|181290|181160|181194|181084|169
1742822400000|2025-03-24 13:20:00|181239.5|181109.5|181240|181110|181243|181121|181170|181060|213
1742822700000|2025-03-24 13:25:00|181234|181104|181256|181166|181272.5|181182.5|181195|181071|201
1742823000000|2025-03-24 13:30:00|181269|181179|181227|181097|181277.5|181180|181170.5|181075|197
1742823300000|2025-03-24 13:35:00|181217|181087|181249.5|181159.5|181347.5|181229|181195|181086|258
1742823600000|2025-03-24 13:40:00|181249|181159|181621|181279|181621|181279|181234|181075|273
1742823900000|2025-03-24 13:45:00|181421|181079|181302.5|181212.5|181483.5|181353.5|181296|181079|333
1742824200000|2025-03-24 13:50:00|181303|181213|181395|181305|181440|181333|181295|181205|222
1742824500000|2025-03-24 13:55:00|181400|181310|181507.5|181417.5|181507.5|181417.5|181395|181298|127
1742824800000|2025-03-24 14:00:00|181501.5|181411.5|181539.5|181409.5|181560|181470|181501|181395|81
1742825100000|2025-03-24 14:05:00|181537.5|181407.5|181445|181355|181540|181426.5|181445|181336|160
1742825400000|2025-03-24 14:10:00|181382.5|181292.5|181320|181230|181440|181342.5|181294.5|181204.5|100
1742825700000|2025-03-24 14:15:00|181317|181227|181269|181179|181345|181255|181248|181158|138
1742826000000|2025-03-24 14:20:00|181270|181180|181282.5|181192.5|181340|181247.5|181207.5|181110.5|102
1742826300000|2025-03-24 14:25:00|181257.5|181167.5|181370|181280|181379|181283.5|181220|181124|120
1742826600000|2025-03-24 14:30:00|181397.5|181267.5|181682.5|181592.5|181686.5|181596.5|181389|181262|285
1742826900000|2025-03-24 14:35:00|181683|181593|181715|181585|181737|181647|181656.5|181566.5|198
1742827200000|2025-03-24 14:40:00|181713.5|181583.5|181695|181605|181715|181618.5|181582.5|181464.5|111
1742827500000|2025-03-24 14:45:00|181699|181609|181745|181655|181840.5|181727.5|181673.5|181583.5|140
1742827800000|2025-03-24 14:50:00|181765|181635|181690|181560|181765|181635|181595|181505|135
1742828100000|2025-03-24 14:55:00|181683|181553|181734|181604|181765|181656.5|181645|181535|96
1742828400000|2025-03-24 15:00:00|181725.5|181595.5|181645|181555|181752.5|181640|181621|181531|566
1742828700000|2025-03-24 15:05:00|181674.5|181584.5|181770|181680|181815|181716|181665|181553|156
1742829000000|2025-03-24 15:10:00|181769.5|181679.5|181765|181635|181815.5|181705|181684.5|181594.5|150
1742829300000|2025-03-24 15:15:00|181772.5|181642.5|181715|181585|181780|181671.5|181648|181558|70
1742829600000|2025-03-24 15:20:00|181691|181561|181745|181655|181759|181669|181657.5|181561|350
1742829900000|2025-03-24 15:25:00|181745.5|181655.5|181755|181665|181843.5|181734|181732.5|181642.5|324
1742830200000|2025-03-24 15:30:00|181745|181655|181789|181699|181803|181713|181717.5|181627.5|151
1742830500000|2025-03-24 15:35:00|181795|181705|181764.5|181634.5|181821|181731|181732.5|181630.5|150
1742830800000|2025-03-24 15:40:00|181764|181634|181697.5|181607.5|181764|181671.5|181670|181577|149
1742831100000|2025-03-24 15:45:00|181698.5|181608.5|181833.5|181743.5|181870|181780|181698|181606|369
1742831400000|2025-03-24 15:50:00|181840.5|181750.5|181882.5|181752.5|181883|181786.5|181800|181710|71
1742831700000|2025-03-24 15:55:00|181882|181752|181857.5|181767.5|181952.5|181862.5|181832.5|181742.5|383
1742832000000|2025-03-24 16:00:00|181870|181780|181907.5|181817.5|181918.5|181828.5|181832|181742|152
1742832300000|2025-03-24 16:05:00|181906.5|181816.5|181883|181753|181914.5|181817.5|181857.5|181747|66
1742832600000|2025-03-24 16:10:00|181890|181760|181957.5|181867.5|181969|181871.5|181845|181735|193
1742832900000|2025-03-24 16:15:00|181920|181830|181970.5|181880.5|182002|181887|181870|181772.5|227
1742833200000|2025-03-24 16:20:00|181978.5|181888.5|181952.5|181822.5|181994.5|181890.5|181932.5|181822.5|134
1742833500000|2025-03-24 16:25:00|181940|181810|182010|181880|182015.5|181914|181927.5|181797.5|138
1742833800000|2025-03-24 16:30:00|182000.5|181870.5|182070|181980|182126|182036|181987|181870.5|172
1742834100000|2025-03-24 16:35:00|182102.5|181972.5|182115|181985|182131|182016.5|182020|181897.5|63
1742834400000|2025-03-24 16:40:00|182082.5|181992.5|182202.5|182072.5|182253|182123|182082.5|181992.5|104
1742834700000|2025-03-24 16:45:00|182190|182060|182120|182030|182202.5|182106.5|182120|182012|59
1742835000000|2025-03-24 16:50:00|182127.5|181997.5|182115|181985|182140|182035.5|182082.5|181985|52
1742835300000|2025-03-24 16:55:00|182100.5|182010.5|182202.5|182072.5|182207.5|182117.5|182095|181969|58
1742835600000|2025-03-24 17:00:00|182190|182060|182382.5|182292.5|182388|182298|182170|182060|86
1742835900000|2025-03-24 17:05:00|182377.5|182247.5|182377.5|182247.5|182405|182315|182307.5|182206.5|131
1742836200000|2025-03-24 17:10:00|182384.5|182254.5|182402.5|182272.5|182402.5|182272.5|182314|182188.5|69
1742836500000|2025-03-24 17:15:00|182415|182285|182390|182260|182415|182317.5|182352.5|182222.5|68
1742836800000|2025-03-24 17:20:00|182377.5|182247.5|182352.5|182222.5|182402.5|182272.5|182352.5|182222.5|83
1742837100000|2025-03-24 17:25:00|182365|182235|182315|182185|182377.5|182255|182296|182166|42
1742837400000|2025-03-24 17:30:00|182269|182139|182372|182282|182402.5|182296.5|182269|182139|142
1742837700000|2025-03-24 17:35:00|182374|182284|182413.5|182283.5|182445|182355|182345|182255|346
1742838000000|2025-03-24 17:40:00|182416|182286|182440|182310|182450.5|182332.5|182370|182260|141
1742838300000|2025-03-24 17:45:00|182428.5|182338.5|182470|182380|182549|182414|182420|182297.5|88
1742838600000|2025-03-24 17:50:00|182474.5|182384.5|182452.5|182322.5|182497|182385.5|182440|182310|251
1742838900000|2025-03-24 17:55:00|182463.5|182333.5|182520|182430|182550.5|182430|182451|182322.5|170
1742839200000|2025-03-24 18:00:00|182495|182405|182545|182455|182590.5|182483|182495|182372.5|160
1742839500000|2025-03-24 18:05:00|182552.5|182422.5|182506.5|182376.5|182577.5|182447.5|182449|182359|208
1742839800000|2025-03-24 18:10:00|182516.5|182386.5|182512|182382|182540.5|182430|182493|182372.5|412
1742840100000|2025-03-24 18:15:00|182513.5|182383.5|182470|182380|182519|182413|182470|182347.5|444
1742840400000|2025-03-24 18:20:00|182474.5|182384.5|182495|182405|182517|182417.5|182464.5|182347.5|272
1742840700000|2025-03-24 18:25:00|182506.5|182416.5|182520|182430|182549|182459|182495|182385|78
1742841000000|2025-03-24 18:30:00|182507.5|182417.5|182495|182405|182522.5|182432.5|182470|182372.5|380
1742841300000|2025-03-24 18:35:00|182500|182410|182429|182299|182513|182412|182356.5|182264.5|449
1742841600000|2025-03-24 18:40:00|182422.5|182292.5|182255.5|182165.5|182428|182298|182177.5|182038|390
1742841900000|2025-03-24 18:45:00|182239.5|182149.5|182320.5|182230.5|182368.5|182255|182195.5|182105.5|559
1742842200000|2025-03-24 18:50:00|182320|182230|182427.5|182297.5|182434.5|182311.5|182320|182210|256
1742842500000|2025-03-24 18:55:00|182432|182302|182406.5|182276.5|182432|182302|182334|182222.5|412
1742842800000|2025-03-24 19:00:00|182357|182267|182435.5|182305.5|182447.5|182317.5|182320|182230|191
1742843100000|2025-03-24 19:05:00|182433|182303|182311.5|182221.5|182433|182306|182262|182172|257
1742843400000|2025-03-24 19:10:00|182318.5|182228.5|182309|182219|182334|182244|182288.5|182198.5|284
1742843700000|2025-03-24 19:15:00|182293|182203|182297.5|182207.5|182323.5|182233.5|182285.5|182195.5|387
1742844000000|2025-03-24 19:20:00|182315.5|182225.5|182314.5|182224.5|182369|182239|182295|182205|224
1742844300000|2025-03-24 19:25:00|182311.5|182221.5|182318|182228|182343.5|182253.5|182307.5|182217.5|155
1742844600000|2025-03-24 19:30:00|182316.5|182226.5|182316|182226|182375.5|182252.5|182307.5|182217.5|147
1742844900000|2025-03-24 19:35:00|182341|182251|182440|182310|182442.5|182332.5|182307.5|182217.5|438
1742845200000|2025-03-24 19:40:00|182443|182313|182486.5|182356.5|182513|182397.5|182420|182297.5|513
1742845500000|2025-03-24 19:45:00|182477.5|182347.5|182426.5|182336.5|182494.5|182391|182393|182303|303
1742845800000|2025-03-24 19:50:00|182446|182356|182490|182360|182494.5|182386.5|182420|182322.5|290
1742846100000|2025-03-24 19:55:00|182480|182350|182410.5|182280.5|182489|182384|182349.5|182259.5|319
1742846400000|2025-03-24 20:00:00|182422|182292|182427.5|182297.5|182434.5|182304.5|182357.5|182267.5|24
1742846700000|2025-03-24 20:05:00|182440|182310|182408|182278|182440|182310|182376|182272.5|27
1742847000000|2025-03-24 20:10:00|182400|182270|182402.5|182272.5|182405.5|182275.5|182398.5|182268.5|4
1742847300000|2025-03-24 20:15:00|182408|182278|182421.5|182291.5|182421.5|182291.5|182408|182278|3
1742847600000|2025-03-24 20:20:00|182416|182286|182413|182283|182430.5|182300.5|182398.5|182268.5|14
1742847900000|2025-03-24 20:25:00|182402|182272|182420|182290|182420|182290|182401|182271|33
1742848200000|2025-03-24 20:30:00|182415.5|182285.5|182406|182276|182420|182290|182406|182276|8
1742848800000|2025-03-24 20:40:00|182402.5|182272.5|182402.5|182272.5|182402.5|182272.5|182402.5|182272.5|1
1742849400000|2025-03-24 20:50:00|182415|182285|182402.5|182272.5|182415|182285|182402.5|182272.5|6
1742849700000|2025-03-24 20:55:00|182415|182285|182523.5|182181.5|182694|182427|182415|182181.5|9
1742853600000|2025-03-24 22:00:00|182346|182004|182333.5|181991.5|182396|182054|182199.5|181857.5|573
1742853900000|2025-03-24 22:05:00|182346|182004|182346|182004|182383.5|182041.5|182346|182004|25
1742854200000|2025-03-24 22:10:00|182333.5|181991.5|182346|182004|182383.5|182041.5|182333.5|181991.5|206
1742854500000|2025-03-24 22:15:00|182383.5|182041.5|182346|182004|182386|182044|182333.5|181991.5|628
1742854800000|2025-03-24 22:20:00|182383.5|182041.5|182346|182004|182383.5|182041.5|182333.5|181991.5|570
1742855100000|2025-03-24 22:25:00|182333.5|181991.5|182346|182004|182396|182054|182333.5|181991.5|406
1742855400000|2025-03-24 22:30:00|182383.5|182041.5|182383.5|182041.5|182396|182054|182333.5|181991.5|521
1742855700000|2025-03-24 22:35:00|182346|182004|182346|182004|182383.5|182041.5|182333.5|181991.5|555
1742856000000|2025-03-24 22:40:00|182383.5|182041.5|182346|182004|182396|182054|182333.5|181991.5|563
1742856300000|2025-03-24 22:45:00|182383.5|182041.5|182383.5|182041.5|182396|182054|182333.5|181991.5|564
1742856600000|2025-03-24 22:50:00|182346|182004|182346|182004|182396|182054|182333.5|181991.5|567
1742856900000|2025-03-24 22:55:00|182383.5|182041.5|182346|182004|182396|182054|182333.5|181991.5|567
1742857200000|2025-03-24 23:00:00|182333.5|181991.5|182383.5|182041.5|182383.5|182041.5|182333.5|181991.5|7
1742857800000|2025-03-24 23:10:00|182483.5|182141.5|182504|182196|182504|182221|182483.5|182141.5|6
1742858100000|2025-03-24 23:15:00|182477.5|182347.5|182654|182421|182654|182446|182477.5|182347.5|4
1742860500000|2025-03-24 23:55:00|182629|182453.5|182582|182452|182629|182453.5|182582|182421|4
1742860800000|2025-03-25 00:00:00|182629|182421|182629|182421|182629|182421|182629|182421|1
1742861700000|2025-03-25 00:15:00|182627.5|182497.5|182629|182421|182629|182497.5|182627.5|182421|2
1742862300000|2025-03-25 00:25:00|182627.5|182497.5|182657.5|182567.5|182657.5|182567.5|182627.5|182497.5|2
1742862900000|2025-03-25 00:35:00|182640|182510|182640|182510|182640|182510|182640|182510|1
1742863800000|2025-03-25 00:50:00|182654|182421|182591.5|182461.5|182654|182510|182578|182421|27
1742864100000|2025-03-25 00:55:00|182587.5|182457.5|182609.5|182479.5|182616.5|182486.5|182585|182455|23
1742864400000|2025-03-25 01:00:00|182600.5|182470.5|182566|182436|182600.5|182470.5|182566|182436|20
1742864700000|2025-03-25 01:05:00|182572.5|182442.5|182585.5|182455.5|182590|182460|182566|182436|25
1742865000000|2025-03-25 01:10:00|182483.5|182393.5|182469|182339|182514|182411.5|182456|182326|57
1742865300000|2025-03-25 01:15:00|182479|182349|182395|182265|182500|182370|182392|182262|158
1742865600000|2025-03-25 01:20:00|182386.5|182256.5|182441.5|182311.5|182447.5|182317.5|182380.5|182250.5|189
1742865900000|2025-03-25 01:25:00|182426.5|182296.5|182426.5|182296.5|182445.5|182315.5|182382.5|182252.5|154
1742866200000|2025-03-25 01:30:00|182440.5|182310.5|182377.5|182247.5|182451|182321|182368.5|182238.5|292
1742866500000|2025-03-25 01:35:00|182387.5|182257.5|182337.5|182207.5|182429.5|182299.5|182322|182192|221
1742866800000|2025-03-25 01:40:00|182324|182194|182375.5|182245.5|182425|182295|182324|182194|166
1742867100000|2025-03-25 01:45:00|182378|182248|182395.5|182265.5|182400|182270|182350.5|182220.5|53
1742867400000|2025-03-25 01:50:00|182387|182257|182400|182270|182411|182321|182380.5|182257|22
1742867700000|2025-03-25 01:55:00|182408.5|182278.5|182473.5|182343.5|182501|182371|182386|182256|67
1742868000000|2025-03-25 02:00:00|182467|182337|182505|182375|182518.5|182388.5|182457|182327|205
1742868300000|2025-03-25 02:05:00|182492|182362|182485.5|182395.5|182516|182413.5|182482.5|182356|52
1742868600000|2025-03-25 02:10:00|182497.5|182367.5|182464|182374|182507|182383|182456|182326|87
1742868900000|2025-03-25 02:15:00|182471.5|182381.5|182484.5|182394.5|182517|182415|182469.5|182339.5|37
1742869200000|2025-03-25 02:20:00|182487|182397|182577.5|182487.5|182589.5|182499.5|182487|182397|18
1742869500000|2025-03-25 02:25:00|182570|182480|182666|182536|182669|182558.5|182564.5|182457.5|39
1742869800000|2025-03-25 02:30:00|182652|182562|182608|182478|182669|182565|182597.5|182467.5|103
1742870100000|2025-03-25 02:35:00|182597.5|182467.5|182665|182535|182669|182563|182576|182452.5|103
1742870400000|2025-03-25 02:40:00|182650.5|182520.5|182650.5|182560.5|182667.5|182565|182639.5|182520.5|20
1742870700000|2025-03-25 02:45:00|182655.5|182565.5|182733|182603|182733|182641.5|182648|182528.5|33
1742871000000|2025-03-25 02:50:00|182729|182599|182707.5|182577.5|182744|182644.5|182693|182563|113
1742871300000|2025-03-25 02:55:00|182720|182590|182770|182680|182781|182691|182660|182538|155
1742871600000|2025-03-25 03:00:00|182774.5|182684.5|182662|182532|182782|182689.5|182662|182532|243
1742871900000|2025-03-25 03:05:00|182651.5|182521.5|182606|182476|182661.5|182531.5|182593.5|182463.5|93
1742872200000|2025-03-25 03:10:00|182600|182470|182591.5|182461.5|182628.5|182501|182585.5|182457.5|98
1742872500000|2025-03-25 03:15:00|182601|182471|182648.5|182518.5|182665.5|182535.5|182590.5|182463.5|78
1742872800000|2025-03-25 03:20:00|182645|182515|182675|182545|182700|182583.5|182641|182511|56
1742873100000|2025-03-25 03:25:00|182689|182559|182722.5|182592.5|182723.5|182613.5|182665.5|182535.5|54
1742873400000|2025-03-25 03:30:00|182744|182614|182705|182575|182750.5|182633|182693|182563|139
1742873700000|2025-03-25 03:35:00|182699|182609|182708|182578|182732|182615|182682|182552|60
1742874000000|2025-03-25 03:40:00|182723.5|182593.5|182700.5|182570.5|182736.5|182606.5|182673.5|182544.5|89
1742874300000|2025-03-25 03:45:00|182686|182596|182746|182616|182755.5|182625.5|182683.5|182581.5|87
1742874600000|2025-03-25 03:50:00|182735|182605|182731|182601|182746|182626.5|182697|182587|67
1742874900000|2025-03-25 03:55:00|182724.5|182594.5|182692.5|182602.5|182739.5|182609.5|182659.5|182554.5|64
1742875200000|2025-03-25 04:00:00|182666|182576|182717|182587|182723.5|182622|182651|182524.5|93
1742875500000|2025-03-25 04:05:00|182705|182575|182686|182556|182740|182620|182670|182548.5|67
1742875800000|2025-03-25 04:10:00|182673|182543|182675.5|182545.5|182680|182570.5|182649|182523.5|19
1742876100000|2025-03-25 04:15:00|182688.5|182558.5|182588|182458|182709|182579|182574|182444|40
1742876400000|2025-03-25 04:20:00|182590|182460|182446|182316|182592|182462|182438.5|182288|239
1742876700000|2025-03-25 04:25:00|182446.5|182316.5|182415|182285|182509|182316.5|182414|182271|454
1742877000000|2025-03-25 04:30:00|182414.5|182284.5|182479|182271|182479|182321.5|182404|182271|107
1742877300000|2025-03-25 04:35:00|182427|182297|182408.5|182278.5|182479|182329|182406|182271|613
1742877600000|2025-03-25 04:40:00|182407|182277|182524|182394|182535|182405|182402.5|182271|252
1742877900000|2025-03-25 04:45:00|182529|182399|182487|182357|182541|182411|182477|182347|145
1742878200000|2025-03-25 04:50:00|182482.5|182352.5|182480.5|182350.5|182520.5|182390.5|182479.5|182349.5|82
1742878500000|2025-03-25 04:55:00|182483|182353|182530.5|182400.5|182549.5|182419.5|182480.5|182350.5|70
1742878800000|2025-03-25 05:00:00|182543.5|182413.5|182508|182378|182583|182467.5|182508|182378|166
1742879100000|2025-03-25 05:05:00|182519|182389|182510|182420|182530|182432.5|182492|182369.5|43
1742879400000|2025-03-25 05:10:00|182503.5|182413.5|182497.5|182367.5|182521.5|182418.5|182476|182346|37
1742879700000|2025-03-25 05:15:00|182506.5|182376.5|182444.5|182354.5|182518|182389|182416|182305.5|115
1742880000000|2025-03-25 05:20:00|182478|182348|182395|182305|182492|182367.5|182381.5|182253.5|98
1742880300000|2025-03-25 05:25:00|182394|182264|182349|182219|182414.5|182308|182336|182206|157
1742880600000|2025-03-25 05:30:00|182348.5|182218.5|182330|182240|182400.5|182276|182328.5|182218.5|249
1742880900000|2025-03-25 05:35:00|182343|182253|182367.5|182237.5|182402.5|182296|182330|182231|248
1742881200000|2025-03-25 05:40:00|182370|182240|182339.5|182249.5|182402.5|182279.5|182339.5|182231|275
1742881500000|2025-03-25 05:45:00|182343.5|182253.5|182378.5|182248.5|182389.5|182261.5|182331|182236|72
1742881800000|2025-03-25 05:50:00|182389|182259|182408|182278|182413.5|182316.5|182332.5|182236|93
1742882100000|2025-03-25 05:55:00|182410.5|182320.5|182395|182265|182424.5|182320.5|182366|182258.5|118
1742882400000|2025-03-25 06:00:00|182388.5|182258.5|182350.5|182220.5|182421|182291|182319.5|182208.5|180
1742882700000|2025-03-25 06:05:00|182370|182240|182428|182338|182446|182343.5|182307.5|182217|347
1742883000000|2025-03-25 06:10:00|182429|182339|182451|182361|182527|182406.5|182399|182293.5|212
1742883300000|2025-03-25 06:15:00|182447|182357|182446|182356|182511.5|182421.5|182439|182342.5|235
1742883600000|2025-03-25 06:20:00|182455|182365|182485|182395|182527.5|182407.5|182448|182328|136
1742883900000|2025-03-25 06:25:00|182506|182376|182567.5|182477.5|182600|182487|182506|182376|545
1742884200000|2025-03-25 06:30:00|182600|182470|182516|182426|182615|182506.5|182512.5|182389|338
1742884500000|2025-03-25 06:35:00|182510|182420|182601.5|182471.5|182617|182506.5|182510|182392.5|152
1742884800000|2025-03-25 06:40:00|182596|182466|182534|182404|182618|182500|182506|182376|191
1742885100000|2025-03-25 06:45:00|182520.5|182390.5|182560.5|182470.5|182610.5|182499.5|182520.5|182390.5|283
1742885400000|2025-03-25 06:50:00|182555.5|182465.5|182599|182469|182606|182476|182498.5|182405.5|242
1742885700000|2025-03-25 06:55:00|182584|182454|182463|182373|182605.5|182501.5|182460|182370|311
1742886000000|2025-03-25 07:00:00|182472|182342|182415|182285|182480.5|182350.5|182343.5|182235|136
1742886300000|2025-03-25 07:05:00|182440|182310|182415|182285|182442|182312|182359.5|182240|50
1742886600000|2025-03-25 07:10:00|182390|182300|182270|182180|182415|182305|182260.5|182170.5|105
1742886900000|2025-03-25 07:15:00|182323|182193|182315|182185|182362|182232|182282.5|182169.5|52
1742887200000|2025-03-25 07:20:00|182327.5|182197.5|182464.5|182374.5|182474.5|182384.5|182315|182185|127
1742887500000|2025-03-25 07:25:00|182462.5|182332.5|182427.5|182297.5|182472|182379|182370|182280|44
1742887800000|2025-03-25 07:30:00|182440|182310|182465|182335|182472|182374.5|182427.5|182297.5|63
1742888100000|2025-03-25 07:35:00|182472|182342|182464.5|182374.5|182472|182374.5|182445|182335|28
1742888400000|2025-03-25 07:40:00|182472|182342|182490|182360|182500.5|182403|182464.5|182338|30
1742888700000|2025-03-25 07:45:00|182477.5|182347.5|182465|182335|182500.5|182380|182410|182318|26
1742889000000|2025-03-25 07:50:00|182445.5|182315.5|182358|182268|182487.5|182397.5|182342.5|182252.5|101
1742889300000|2025-03-25 07:55:00|182357|182267|182490|182360|182500.5|182380|182357|182257.5|67
1742889600000|2025-03-25 08:00:00|182477.5|182347.5|182447|182317|182477.5|182360|182348|182258|289
1742889900000|2025-03-25 08:05:00|182440|182310|182500.5|182370.5|182512|182398|182389|182271|268
1742890200000|2025-03-25 08:10:00|182502.5|182372.5|182613|182483|182613|182507|182460|182356|158
1742890500000|2025-03-25 08:15:00|182605.5|182515.5|182810|182680|182831.5|182721|182605.5|182515.5|381
1742890800000|2025-03-25 08:20:00|182817.5|182687.5|182695|182605|182876|182767.5|182693|182603|133
1742891100000|2025-03-25 08:25:00|182706.5|182616.5|182815|182685|182815|182714|182695|182605|79
1742891400000|2025-03-25 08:30:00|182782.5|182692.5|182669.5|182539.5|182860.5|182770.5|182649.5|182538.5|160
1742891700000|2025-03-25 08:35:00|182671|182541|182565|182435|182673.5|182564.5|182482.5|182385|160
1742892000000|2025-03-25 08:40:00|182542.5|182412.5|182569.5|182439.5|182606|182479|182531|182401|200
1742892300000|2025-03-25 08:45:00|182570|182440|182595|182505|182628.5|182509|182514|182384|175
1742892600000|2025-03-25 08:50:00|182576.5|182486.5|182654.5|182524.5|182713.5|182583.5|182572.5|182463|97
1742892900000|2025-03-25 08:55:00|182642|182512|182718|182628|182724.5|182634.5|182584|182470.5|208
1742893200000|2025-03-25 09:00:00|182752.5|182622.5|182602|182512|182756|182626|182573|182478.5|122
1742893500000|2025-03-25 09:05:00|182602.5|182512.5|182783|182653|182834.5|182704.5|182602.5|182512.5|177
1742893800000|2025-03-25 09:10:00|182782.5|182652.5|182620|182530|182782.5|182652.5|182620|182526.5|178
1742894100000|2025-03-25 09:15:00|182627.5|182537.5|182547.5|182457.5|182629|182539|182537.5|182420.5|174
1742894400000|2025-03-25 09:20:00|182577.5|182447.5|182471|182381|182594.5|182504.5|182470|182364|199
1742894700000|2025-03-25 09:25:00|182470|182380|182531|182441|182541|182451|182457.5|182367.5|131
1742895000000|2025-03-25 09:30:00|182545|182455|182589.5|182459.5|182591|182464.5|182545|182435|118
1742895300000|2025-03-25 09:35:00|182590|182460|182507.5|182417.5|182590|182460|182470|182380|130
1742895600000|2025-03-25 09:40:00|182495|182405|182370|182280|182507.5|182417.5|182370|182280|122
1742895900000|2025-03-25 09:45:00|182315|182225|182276.5|182186.5|182364|182274|182257.5|182166.5|358
1742896200000|2025-03-25 09:50:00|182270|182180|182244.5|182154.5|182288.5|182184|182242|182117|270
1742896500000|2025-03-25 09:55:00|182244|182154|182207.5|182117.5|182250|182159.5|182195|182105|114
1742896800000|2025-03-25 10:00:00|182217.5|182127.5|182048|181958|182220|182130|182027|181937|149
1742897100000|2025-03-25 10:05:00|182075.5|181985.5|181932.5|181842.5|182075.5|181985.5|181932.5|181842.5|92
1742897400000|2025-03-25 10:10:00|181930|181840|181932.5|181842.5|181996.5|181905|181893.5|181803.5|49
1742897700000|2025-03-25 10:15:00|181920.5|181830.5|181882.5|181792.5|181962.5|181852.5|181870|181780|53
1742898000000|2025-03-25 10:20:00|181870|181780|181857|181767|181907|181817|181840.5|181750.5|68
1742898300000|2025-03-25 10:25:00|181857.5|181767.5|181857.5|181767.5|181867|181777|181835.5|181745.5|66
1742898600000|2025-03-25 10:30:00|181845|181755|181857.5|181767.5|181857.5|181767.5|181782|181692|103
1742898900000|2025-03-25 10:35:00|181856|181766|181805.5|181715.5|181914.5|181824.5|181798|181708|139
1742899200000|2025-03-25 10:40:00|181801|181711|181845|181755|181871.5|181781.5|181799.5|181709.5|143
1742899500000|2025-03-25 10:45:00|181855|181765|181745|181655|181857.5|181767.5|181734.5|181644.5|215
1742899800000|2025-03-25 10:50:00|181752.5|181662.5|181724.5|181634.5|181770|181680|181716.5|181626.5|61
1742900100000|2025-03-25 10:55:00|181732.5|181642.5|181723.5|181633.5|181741.5|181651.5|181712|181622|83
1742900400000|2025-03-25 11:00:00|181722.5|181632.5|181736|181646|181753.5|181663.5|181722.5|181632.5|45
1742900700000|2025-03-25 11:05:00|181725.5|181635.5|181724.5|181634.5|181747.5|181657.5|181706.5|181616.5|175
1742901000000|2025-03-25 11:10:00|181712|181622|181670|181580|181732.5|181642.5|181646|181556|48
1742901300000|2025-03-25 11:15:00|181682.5|181592.5|181620|181530|181722|181624.5|181582.5|181492.5|272
1742901600000|2025-03-25 11:20:00|181607.5|181517.5|181595|181505|181614|181517.5|181586.5|181482|168
1742901900000|2025-03-25 11:25:00|181610.5|181520.5|181620|181530|181660.5|181549.5|181582.5|181492.5|81
1742902200000|2025-03-25 11:30:00|181619.5|181529.5|181611|181481|181640|181530|181532.5|181442.5|93
1742902500000|2025-03-25 11:35:00|181610.5|181480.5|181569|181479|181611|181517.5|181557.5|181467.5|56
1742902800000|2025-03-25 11:40:00|181570|181480|181555|181465|181570|181480|181555|181465|47
1742903100000|2025-03-25 11:45:00|181545.5|181455.5|181595|181505|181595|181505|181537|181447|61
1742903400000|2025-03-25 11:50:00|181608|181478|181620|181530|181640|181534.5|181579.5|181478|115
1742903700000|2025-03-25 11:55:00|181618|181528|181686|181596|181694|181604|181618|181528|223
1742904000000|2025-03-25 12:00:00|181682|181592|181669.5|181579.5|181689.5|181592|181624.5|181534.5|53
1742904300000|2025-03-25 12:05:00|181657.5|181567.5|181592|181502|181682|181592|181588.5|181477|87
1742904600000|2025-03-25 12:10:00|181594|181504|181554|181464|181602.5|181512.5|181534.5|181444.5|96
1742904900000|2025-03-25 12:15:00|181552.5|181462.5|181595|181505|181595|181505|181542.5|181452.5|32
1742905200000|2025-03-25 12:20:00|181582.5|181492.5|181614.5|181524.5|181665.5|181574.5|181570|181480|52
1742905500000|2025-03-25 12:25:00|181609|181519|181582.5|181492.5|181615|181519|181570|181480|46
1742905800000|2025-03-25 12:30:00|181570|181480|181665|181535|181669.5|181579.5|181566.5|181455.5|121
1742906100000|2025-03-25 12:35:00|181657.5|181567.5|181740|181650|181767|181676|181645.5|181544.5|165
1742906400000|2025-03-25 12:40:00|181738.5|181648.5|181695|181605|181739.5|181649.5|181680|181590|162
1742906700000|2025-03-25 12:45:00|181721.5|181591.5|181707.5|181617.5|181740|181642.5|181694|181591.5|103
1742907000000|2025-03-25 12:50:00|181711|181621|181711|181581|181764.5|181664|181659.5|181568|181
1742907300000|2025-03-25 12:55:00|181674|181584|181702.5|181572.5|181724.5|181634.5|181661|181557.5|357
1742907600000|2025-03-25 13:00:00|181715|181585|181746|181616|181782.5|181657|181696|181572|186
1742907900000|2025-03-25 13:05:00|181724.5|181594.5|181716|181586|181729|181604.5|181675.5|181563.5|146
1742908200000|2025-03-25 13:10:00|181717|181587|181722|181592|181722|181620.5|181689|181559|119
1742908500000|2025-03-25 13:15:00|181721.5|181591.5|181796|181666|181817|181727|181719.5|181589.5|160
1742908800000|2025-03-25 13:20:00|181795.5|181665.5|181847|181717|181903.5|181813.5|181776|181646|204
1742909100000|2025-03-25 13:25:00|181850|181720|181739|181609|181850.5|181735.5|181709.5|181584|187
1742909400000|2025-03-25 13:30:00|181746.5|181616.5|181819.5|181689.5|181840|181735.5|181729|181599|475
1742909700000|2025-03-25 13:35:00|181822|181692|181664.5|181574.5|181822.5|181694|181664.5|181569|270
1742910000000|2025-03-25 13:40:00|181665|181575|181656.5|181566.5|181690.5|181600.5|181544.5|181434|524
1742910300000|2025-03-25 13:45:00|181668.5|181578.5|181649.5|181559.5|181715.5|181610.5|181557.5|181467.5|397
1742910600000|2025-03-25 13:50:00|181645.5|181555.5|181720|181630|181720|181630|181641.5|181543.5|229
1742910900000|2025-03-25 13:55:00|181713|181623|181888|181555|181888|181722.5|181687|181555|352
1742911200000|2025-03-25 14:00:00|181857|181727|181843|181753|181987|181785.5|181745|181571|344
1742911500000|2025-03-25 14:05:00|181826.5|181736.5|181865|181735|181881.5|181790.5|181795|181685|284
1742911800000|2025-03-25 14:10:00|181847|181757|181794.5|181704.5|181967.5|181855|181792.5|181700|242
1742912100000|2025-03-25 14:15:00|181796|181706|181802.5|181672.5|181834.5|181736|181747.5|181657.5|311
1742912400000|2025-03-25 14:20:00|181792|181662|181790|181660|181831|181730|181745|181635|234
1742912700000|2025-03-25 14:25:00|181776.5|181686.5|181760|181670|181827.5|181707|181745|181635|273
1742913000000|2025-03-25 14:30:00|181758|181668|181655.5|181565.5|181790.5|181692|181641.5|181551.5|246
1742913300000|2025-03-25 14:35:00|181690|181600|181711.5|181621.5|181732.5|181642.5|181682.5|181574.5|109
1742913600000|2025-03-25 14:40:00|181712|181622|181773.5|181683.5|181808|181693|181670|181580|79
1742913900000|2025-03-25 14:45:00|181773|181683|181818|181728|181823.5|181733.5|181768|181678|41
1742914200000|2025-03-25 14:50:00|181822.5|181732.5|181895|181805|181919.5|181826.5|181818|181728|212
1742914500000|2025-03-25 14:55:00|181897.5|181807.5|181905|181815|181914|181824|181879.5|181780.5|182
1742914800000|2025-03-25 15:00:00|181916|181826|181943|181853|181943|181853|181913.5|181823.5|22
1742915100000|2025-03-25 15:05:00|181958|181868|182007.5|181917.5|182054|181964|181958|181867|59
1742915400000|2025-03-25 15:10:00|182009.5|181919.5|182057.5|181967.5|182082.5|181992.5|181995|181905|41
1742915700000|2025-03-25 15:15:00|182055.5|181965.5|182128.5|182038.5|182128.5|182038.5|182055.5|181965.5|23
1742916000000|2025-03-25 15:20:00|182141|182051|182095|182005|182155.5|182065.5|182095|182005|22
1742916300000|2025-03-25 15:25:00|182107.5|182017.5|182182.5|182092.5|182208|182118|182095|182005|85
1742916600000|2025-03-25 15:30:00|182170|182080|182230.5|182140.5|182239|182149|182170|182080|45
1742916900000|2025-03-25 15:35:00|182229.5|182139.5|182243|182153|182243|182153|182220|182130|9
1742917200000|2025-03-25 15:40:00|182230.5|182140.5|182318|182228|182329.5|182239.5|182230.5|182140.5|24
1742917500000|2025-03-25 15:45:00|182320|182230|182355.5|182265.5|182359|182269|182318|182228|28
1742917800000|2025-03-25 15:50:00|182359|182269|182355.5|182265.5|182359|182269|182345|182255|21
1742918100000|2025-03-25 15:55:00|182343|182253|182307.5|182217.5|182393|182303|182307.5|182217.5|119
1742918400000|2025-03-25 16:00:00|182331.5|182241.5|182505.5|182415.5|182518|182428|182270.5|182180.5|178
1742918700000|2025-03-25 16:05:00|182495|182405|182445|182355|182505.5|182415.5|182420|182330|48
1742919000000|2025-03-25 16:10:00|182432.5|182342.5|182457.5|182367.5|182470|182380|182421.5|182331.5|34
1742919300000|2025-03-25 16:15:00|182470|182380|182457.5|182367.5|182471.5|182381.5|182445|182355|21
1742919600000|2025-03-25 16:20:00|182445|182355|182495|182405|182510|182420|182445|182355|30
1742919900000|2025-03-25 16:25:00|182507.5|182417.5|182507.5|182417.5|182507.5|182417.5|182495|182405|11
1742920200000|2025-03-25 16:30:00|182495|182405|182495|182405|182532.5|182442.5|182482.5|182392.5|16
1742920500000|2025-03-25 16:35:00|182507.5|182417.5|182495|182405|182507.5|182417.5|182495|182405|8
1742920800000|2025-03-25 16:40:00|182507.5|182417.5|182480.5|182390.5|182507.5|182417.5|182420|182310|53
1742921100000|2025-03-25 16:45:00|182487|182397|182493|182403|182510|182420|182480.5|182390.5|26
1742921400000|2025-03-25 16:50:00|182507.5|182417.5|182520|182430|182597.5|182483.5|182507.5|182417.5|17
1742921700000|2025-03-25 16:55:00|182522|182432|182520|182430|182582.5|182479.5|182520|182430|21
1742922000000|2025-03-25 17:00:00|182507.5|182417.5|182520|182430|182526.5|182436.5|182493|182403|62
1742922300000|2025-03-25 17:05:00|182535.5|182445.5|182520|182430|182568|182478|182500.5|182410.5|10
1742922600000|2025-03-25 17:10:00|182503|182413|182557.5|182467.5|182616.5|182526.5|182503|182413|37
1742922900000|2025-03-25 17:15:00|182567|182477|182532.5|182442.5|182571.5|182481.5|182520|182430|152
1742923200000|2025-03-25 17:20:00|182520|182430|182535|182445|182568.5|182467.5|182520|182430|190
1742923500000|2025-03-25 17:25:00|182532.5|182442.5|182561|182471|182582.5|182473.5|182532.5|182442.5|214
1742923800000|2025-03-25 17:30:00|182557.5|182467.5|182545|182455|182571|182481|182541.5|182451.5|344
1742924100000|2025-03-25 17:35:00|182556.5|182466.5|182557.5|182467.5|182573.5|182483.5|182545|182455|279
1742924400000|2025-03-25 17:40:00|182565|182475|182520|182430|182575|182485|182507.5|182417.5|208
1742924700000|2025-03-25 17:45:00|182521.5|182431.5|182520|182430|182527|182437|182507.5|182417.5|77
1742925000000|2025-03-25 17:50:00|182526.5|182436.5|182545|182455|182562|182472|182520|182430|38
1742925300000|2025-03-25 17:55:00|182548.5|182458.5|182538|182448|182548.5|182458.5|182520|182430|81
1742925600000|2025-03-25 18:00:00|182532.5|182442.5|182532.5|182442.5|182549|182459|182532.5|182442.5|104
1742925900000|2025-03-25 18:05:00|182536|182446|182532.5|182442.5|182548.5|182458.5|182519|182429|16
1742926200000|2025-03-25 18:10:00|182514|182424|182545|182455|182563|182473|182514|182424|21
1742926500000|2025-03-25 18:15:00|182549|182459|182607.5|182517.5|182618.5|182528.5|182545|182455|111
1742926800000|2025-03-25 18:20:00|182606.5|182516.5|182694|182604|182697.5|182607.5|182606|182516|212
1742927100000|2025-03-25 18:25:00|182685|182595|182707.5|182617.5|182716|182626|182684|182573|224
1742927400000|2025-03-25 18:30:00|182695|182605|182695|182605|182727.5|182621|182682.5|182572.5|62
1742927700000|2025-03-25 18:35:00|182703.5|182613.5|182770|182680|182780.5|182690.5|182695|182605|78
1742928000000|2025-03-25 18:40:00|182760.5|182670.5|182770|182680|182813|182711|182757.5|182667.5|123
1742928300000|2025-03-25 18:45:00|182780|182690|182770|182680|182800|182690|182757.5|182660|48
1742928600000|2025-03-25 18:50:00|182782|182692|182732.5|182642.5|182782|182692|182707.5|182617.5|427
1742928900000|2025-03-25 18:55:00|182746.5|182656.5|182807.5|182717.5|182820|182730|182732.5|182642.5|300
1742929200000|2025-03-25 19:00:00|182772.5|182682.5|182795|182705|182819.5|182723|182770|182673|162
1742929500000|2025-03-25 19:05:00|182809|182719|182795|182705|182812|182722|182795|182705|11
1742929800000|2025-03-25 19:10:00|182807|182717|182876|182786|182878|182788|182795|182705|134
1742930100000|2025-03-25 19:15:00|182870|182780|182890|182760|182907|182817|182843|182750.5|221
1742930400000|2025-03-25 19:20:00|182875|182785|182893|182803|182912|182822|182870|182780|285
1742930700000|2025-03-25 19:25:00|182891|182801|182905.5|182815.5|182912|182822|182889|182799|256
1742931000000|2025-03-25 19:30:00|182904.5|182774.5|182889|182759|182913|182817|182870|182747.5|273
1742931300000|2025-03-25 19:35:00|182877.5|182747.5|182815|182725|182893|182787|182809|182719|157
1742931600000|2025-03-25 19:40:00|182810.5|182720.5|182811|182721|182823|182733|182807.5|182717.5|62
1742931900000|2025-03-25 19:45:00|182815|182725|182813|182723|182818.5|182728.5|182807.5|182717.5|88
1742932200000|2025-03-25 19:50:00|182817.5|182727.5|182815.5|182725.5|182821.5|182731.5|182807.5|182717.5|49
1742932500000|2025-03-25 19:55:00|182813|182723|182783|182693|182874.5|182784.5|182775.5|182685.5|181
1742932800000|2025-03-25 20:00:00|182789.5|182699.5|182803|182713|182823.5|182733.5|182789.5|182699.5|20
1742933100000|2025-03-25 20:05:00|182807.5|182717.5|182801|182711|182807.5|182717.5|182800|182710|8
1742933400000|2025-03-25 20:10:00|182798|182708|182790.5|182700.5|182798|182708|182789|182699|13
1742933700000|2025-03-25 20:15:00|182787.5|182697.5|182790|182660|182790|182697.5|182756.5|182644.5|28
1742934000000|2025-03-25 20:20:00|182802.5|182672.5|182776.5|182646.5|182802.5|182672.5|182748|182638|50
1742934300000|2025-03-25 20:25:00|182786.5|182656.5|182776.5|182646.5|182787|182657|182775.5|182645.5|16
1742934600000|2025-03-25 20:30:00|182798.5|182668.5|182847.5|182717.5|182857|182727|182798.5|182668.5|10
1742934900000|2025-03-25 20:35:00|182849|182719|182854|182724|182858|182728|182849|182719|5
1742935200000|2025-03-25 20:40:00|182863|182733|182850|182720|182863|182733|182850|182720|4
1742935500000|2025-03-25 20:45:00|182857.5|182727.5|182854.5|182724.5|182867.5|182737.5|182854.5|182724.5|4
1742935800000|2025-03-25 20:50:00|182858.5|182728.5|182862|182732|182862|182732|182858.5|182728.5|2
1742936100000|2025-03-25 20:55:00|182860.5|182730.5|182841|182499|182860.5|182730.5|182716|182374|6
1742940000000|2025-03-25 22:00:00|182922.5|182580.5|182960.5|182618.5|182973.5|182631.5|182870|182528|26
1742940300000|2025-03-25 22:05:00|182964.5|182622.5|182940.5|182598.5|182966.5|182624.5|182933|182591|5
1742940600000|2025-03-25 22:10:00|182948|182606|182969|182627|182969|182627|182948|182606|3
1742940900000|2025-03-25 22:15:00|182950.5|182608.5|182933|182591|182950.5|182608.5|182933|182591|2
1742941800000|2025-03-25 22:30:00|182916|182574|182916|182574|182916|182574|182916|182574|1
1742942100000|2025-03-25 22:35:00|182947.5|182605.5|182966|182624|182966|182624|182916|182574|5
1742942700000|2025-03-25 22:45:00|182985.5|182643.5|183000|182658|183000|182658|182971|182629|5
1742943000000|2025-03-25 22:50:00|183003|182661|183003|182661|183003|182661|183003|182661|1
1742943300000|2025-03-25 22:55:00|183020.5|182678.5|183020.5|182678.5|183020.5|182678.5|183020.5|182678.5|1
1742943600000|2025-03-25 23:00:00|183017|182675|182990.5|182648.5|183092|182750|182990.5|182648.5|7
1742943900000|2025-03-25 23:05:00|182985.5|182643.5|182985.5|182643.5|182985.5|182643.5|182985.5|182643.5|1
1742944500000|2025-03-25 23:15:00|182992.5|182650.5|182997.5|182655.5|182997.5|182655.5|182992.5|182650.5|2
1742945400000|2025-03-25 23:30:00|182992.5|182650.5|182992.5|182650.5|182992.5|182650.5|182992.5|182650.5|1
1742945700000|2025-03-25 23:35:00|182983|182641|182983|182641|182983|182641|182983|182641|1
1742946600000|2025-03-25 23:50:00|182992|182650|182983.5|182641.5|182992|182650|182958.5|182616.5|3
1742947200000|2025-03-26 00:00:00|182829|182521|182896|182554|182896|182554|182779|182521|4
1742949000000|2025-03-26 00:30:00|182904|182621|182854|182621|182904|182621|182854|182621|4
1742949300000|2025-03-26 00:35:00|182904||182904||182904||182904||1
1742949600000|2025-03-26 00:40:00|182812|182682|182825|182695|182828.5|182698.5|182804.5|182674.5|7
1742949900000|2025-03-26 00:45:00|182838|182708|182827.5|182697.5|182850|182720|182814|182684|17
1742950200000|2025-03-26 00:50:00|182839.5|182709.5|182865|182735|182867.5|182737.5|182839.5|182709.5|11
1742950500000|2025-03-26 00:55:00|182899|182769|182892|182762|182899|182769|182870|182740|28
1742950800000|2025-03-26 01:00:00|182888|182758|182888|182758|182896|182766|182881|182751|22
1742951100000|2025-03-26 01:05:00|182883|182753|182888|182758|182909|182779|182867.5|182737.5|39
1742951400000|2025-03-26 01:10:00|182887.5|182757.5|182867.5|182737.5|182891.5|182761.5|182867.5|182737.5|78
1742951700000|2025-03-26 01:15:00|182867|182737|182862|182732|182867.5|182737.5|182818|182710|30
1742952000000|2025-03-26 01:20:00|182877.5|182747.5|182895|182805|182915|182805|182877.5|182747.5|42
1742952300000|2025-03-26 01:25:00|182882.5|182792.5|182829.5|182699.5|182882.5|182792.5|182806.5|182676.5|20
1742952600000|2025-03-26 01:30:00|182816|182686|182803|182673|182839|182709|182788.5|182658.5|24
1742952900000|2025-03-26 01:35:00|182791|182661|182820|182690|182820|182690|182784.5|182654.5|25
1742953200000|2025-03-26 01:40:00|182827.5|182697.5|182800.5|182710.5|182837.5|182710.5|182790|182686.5|15
1742953500000|2025-03-26 01:45:00|182793|182703|182722|182592|182825|182710|182682.5|182560|16
1742953800000|2025-03-26 01:50:00|182718|182588|182705|182575|182732.5|182602.5|182701.5|182571.5|29
1742954100000|2025-03-26 01:55:00|182698|182568|182668.5|182578.5|182698|182578.5|182665|182561|5
1742954400000|2025-03-26 02:00:00|182670|182580|182645.5|182515.5|182670|182580|182610.5|182480.5|73
1742954700000|2025-03-26 02:05:00|182652.5|182522.5|182656.5|182526.5|182659.5|182529.5|182626.5|182496.5|56
1742955000000|2025-03-26 02:10:00|182656|182526|182795.5|182665.5|182795.5|182665.5|182639.5|182509.5|39
1742955300000|2025-03-26 02:15:00|182790|182660|182804.5|182674.5|182827|182697|182790|182660|51
1742955600000|2025-03-26 02:20:00|182813|182683|182799.5|182669.5|182813.5|182683.5|182737.5|182607.5|34
1742955900000|2025-03-26 02:25:00|182800|182670|182761.5|182631.5|182803.5|182673.5|182740.5|182610.5|46
1742956200000|2025-03-26 02:30:00|182759|182629|182772.5|182642.5|182786|182656|182755|182625|38
1742956500000|2025-03-26 02:35:00|182776|182646|182770|182640|182782.5|182652.5|182748.5|182618.5|25
1742956800000|2025-03-26 02:40:00|182765|182635|182788|182658|182799.5|182669.5|182753.5|182623.5|15
1742957100000|2025-03-26 02:45:00|182775.5|182645.5|182734.5|182604.5|182776|182646|182730.5|182600.5|17
1742957400000|2025-03-26 02:50:00|182732.5|182602.5|182725|182595|182732.5|182602.5|182707.5|182577.5|21
1742957700000|2025-03-26 02:55:00|182732|182602|182722|182592|182748|182618|182722|182592|16
1742958000000|2025-03-26 03:00:00|182708.5|182578.5|182736|182606|182749|182619|182708.5|182578.5|55
1742958300000|2025-03-26 03:05:00|182747.5|182617.5|182746.5|182616.5|182769.5|182639.5|182737.5|182607.5|17
1742958600000|2025-03-26 03:10:00|182750|182620|182773.5|182643.5|182773.5|182643.5|182722.5|182592.5|23
1742958900000|2025-03-26 03:15:00|182769|182639|182772.5|182642.5|182772.5|182642.5|182747|182617|9
1742959200000|2025-03-26 03:20:00|182769|182639|182799|182669|182799.5|182669.5|182754|182624|10
1742959500000|2025-03-26 03:25:00|182799.5|182669.5|182806|182676|182815.5|182685.5|182799.5|182669.5|9
1742959800000|2025-03-26 03:30:00|182833|182703|182837|182707|182856|182726|182830.5|182700.5|11
1742960100000|2025-03-26 03:35:00|182848|182718|182837|182707|182851.5|182721.5|182829|182699|10
1742960400000|2025-03-26 03:40:00|182847.5|182717.5|182800.5|182670.5|182847.5|182717.5|182791|182661|10
1742960700000|2025-03-26 03:45:00|182803.5|182673.5|182794.5|182664.5|182840.5|182710.5|182794.5|182664.5|11
1742961000000|2025-03-26 03:50:00|182791|182661|182836.5|182706.5|182840.5|182710.5|182784|182654|12
1742961300000|2025-03-26 03:55:00|182848.5|182718.5|182866.5|182736.5|182891.5|182761.5|182848.5|182718.5|24
1742961600000|2025-03-26 04:00:00|182863|182733|182877|182747|182877|182747|182850|182720|15
1742961900000|2025-03-26 04:05:00|182880|182750|182899.5|182769.5|182903.5|182773.5|182872.5|182742.5|21
1742962200000|2025-03-26 04:10:00|182896|182766|182903|182773|182903|182773|182896|182766|2
1742962500000|2025-03-26 04:15:00|182894.5|182764.5|182891|182761|182899.5|182769.5|182890.5|182760.5|7
1742962800000|2025-03-26 04:20:00|182898|182768|182901.5|182771.5|182901.5|182771.5|182894.5|182764.5|3
1742963100000|2025-03-26 04:25:00|182898|182768|182893.5|182763.5|182898|182768|182874|182744|8
1742963400000|2025-03-26 04:30:00|182902.5|182772.5|182877.5|182747.5|182904.5|182774.5|182820.5|182690.5|51
1742963700000|2025-03-26 04:35:00|182883.5|182753.5|182898|182768|182915|182785|182877.5|182747.5|55
1742964000000|2025-03-26 04:40:00|182905|182775|182898|182768|182905|182775|182898|182768|3
1742964300000|2025-03-26 04:45:00|182905|182775|182900.5|182770.5|182905|182775|182900.5|182770.5|2
1742964600000|2025-03-26 04:50:00|182897|182767|182877.5|182747.5|182897|182767|182877.5|182747.5|2
1742964900000|2025-03-26 04:55:00|182880|182750|182877.5|182747.5|182880|182750|182877.5|182747.5|2
1742965200000|2025-03-26 05:00:00|182872.5|182742.5|182912.5|182782.5|182918|182788|182871|182741|20
1742965500000|2025-03-26 05:05:00|182907.5|182817.5|182912|182782|182912|182817.5|182895|182767.5|8
1742965800000|2025-03-26 05:10:00|182900.5|182810.5|182940|182810|182965|182867.5|182897|182807|13
1742966100000|2025-03-26 05:15:00|182903.5|182773.5|182952.5|182822.5|182952.5|182822.5|182902.5|182772.5|59
1742966400000|2025-03-26 05:20:00|182959|182829|182934.5|182804.5|182959|182829|182928|182798|28
1742966700000|2025-03-26 05:25:00|182947|182817|182940|182810|182957.5|182827.5|182930.5|182800.5|37
1742967000000|2025-03-26 05:30:00|182956.5|182826.5|182952.5|182822.5|182963|182833|182938|182808|60
1742967300000|2025-03-26 05:35:00|182954|182824|182877.5|182747.5|182963.5|182833.5|182871.5|182741.5|23
1742967600000|2025-03-26 05:40:00|182887|182757|182903.5|182773.5|182928.5|182798.5|182884|182754|48
1742967900000|2025-03-26 05:45:00|182916|182786|182869.5|182739.5|182916|182786|182859|182729|70
1742968200000|2025-03-26 05:50:00|182868.5|182738.5|182824.5|182734.5|182895|182765|182819.5|182697|81
1742968500000|2025-03-26 05:55:00|182819.5|182729.5|182802.5|182672.5|182839.5|182737.5|182790|182660|160
1742968800000|2025-03-26 06:00:00|182798.5|182668.5|182701.5|182571.5|182805.5|182675.5|182693.5|182563.5|153
1742969100000|2025-03-26 06:05:00|182698|182568|182710.5|182580.5|182783|182595.5|182598|182468|86
1742969400000|2025-03-26 06:10:00|182703|182573|182711.5|182581.5|182754|182614.5|182693|182550|35
1742969700000|2025-03-26 06:15:00|182754|182550|182695|182565|182801|182664.5|182687.5|182550|107
1742970000000|2025-03-26 06:20:00|182691|182561|182677.5|182547.5|182696|182566|182661|182531|84
1742970300000|2025-03-26 06:25:00|182702.5|182572.5|182636|182546|182729.5|182599.5|182623.5|182533.5|97
1742970600000|2025-03-26 06:30:00|182623.5|182533.5|182791|182661|182797.5|182667.5|182623.5|182533.5|214
1742970900000|2025-03-26 06:35:00|182798|182668|182791.5|182661.5|182807|182712.5|182731.5|182601.5|134
1742971200000|2025-03-26 06:40:00|182803.5|182673.5|182801|182711|182815|182725|182795.5|182673.5|63
1742971500000|2025-03-26 06:45:00|182815|182725|182796.5|182666.5|182819.5|182729.5|182793|182663|69
1742971800000|2025-03-26 06:50:00|182790.5|182660.5|182758|182628|182810|182680|182727|182597|135
1742972100000|2025-03-26 06:55:00|182759|182629|182626|182536|182776.5|182646.5|182626|182518.5|182
1742972400000|2025-03-26 07:00:00|182619|182529|182540|182410|182752.5|182622.5|182448|182350.5|250
1742972700000|2025-03-26 07:05:00|182530.5|182400.5|182540|182410|182629|182485|182495|182372|85
1742973000000|2025-03-26 07:10:00|182527.5|182397.5|182595|182505|182626|182505|182507.5|182397.5|82
1742973300000|2025-03-26 07:15:00|182582.5|182492.5|182554.5|182464.5|182602.5|182505|182545|182439|52
1742973600000|2025-03-26 07:20:00|182542|182452|182440|182310|182601|182480|182421|182291|78
1742973900000|2025-03-26 07:25:00|182407.5|182317.5|182370|182280|182456.5|182330|182344.5|182235|95
1742974200000|2025-03-26 07:30:00|182345|182255|182357.5|182267.5|182426.5|182305|182332.5|182203.5|71
1742974500000|2025-03-26 07:35:00|182345|182255|182365|182235|182404.5|182284|182345|182235|57
1742974800000|2025-03-26 07:40:00|182284.5|182194.5|182082.5|181992.5|182284.5|182194.5|182072|181978.5|200
1742975100000|2025-03-26 07:45:00|182095|182005|182190|182060|182224.5|182126|182082.5|181992.5|141
1742975400000|2025-03-26 07:50:00|182165|182035|182215|182085|182250|182130|182144.5|182035|64
1742975700000|2025-03-26 07:55:00|182207.5|182117.5|182220|182130|182280|182162.5|182157.5|182060|134
1742976000000|2025-03-26 08:00:00|182252.5|182122.5|182220|182130|182274|182155|182194.5|182088.5|111
1742976300000|2025-03-26 08:05:00|182217.5|182127.5|182290|182160|182351|182221|182215.5|182125.5|215
1742976600000|2025-03-26 08:10:00|182311.5|182181.5|182365.5|182235.5|182384.5|182260.5|182282.5|182160|90
1742976900000|2025-03-26 08:15:00|182365|182235|182465|182335|182468.5|182338.5|182365|182235|100
1742977200000|2025-03-26 08:20:00|182465.5|182335.5|182432.5|182302.5|182465.5|182356|182415.5|182291|197
1742977500000|2025-03-26 08:25:00|182434.5|182304.5|182345|182255|182434.5|182305|182320|182230|124
1742977800000|2025-03-26 08:30:00|182357.5|182267.5|182282.5|182192.5|182370|182280|182271|182181|108
1742978100000|2025-03-26 08:35:00|182294.5|182204.5|182407.5|182317.5|182407.5|182317.5|182282.5|182192.5|28
1742978400000|2025-03-26 08:40:00|182451|182361|182439|182349|182451.5|182361.5|182434.5|182344.5|31
1742978700000|2025-03-26 08:45:00|182451.5|182361.5|182505|182375|182507.5|182380|182439.5|182331|128
1742979000000|2025-03-26 08:50:00|182506|182376|182595|182505|182595|182505|182498.5|182373|108
1742979300000|2025-03-26 08:55:00|182593.5|182503.5|182555|182465|182607.5|182517.5|182524|182434|227
1742979600000|2025-03-26 09:00:00|182557.5|182467.5|182582.5|182492.5|182656|182566|182545|182455|152
1742979900000|2025-03-26 09:05:00|182572.5|182482.5|182545|182455|182597.5|182505|182511|182421|64
1742980200000|2025-03-26 09:10:00|182532.5|182442.5|182532.5|182442.5|182557.5|182467.5|182532.5|182424|19
1742980500000|2025-03-26 09:15:00|182532|182442|182570|182480|182575|182485|182457|182367|41
1742980800000|2025-03-26 09:20:00|182574|182484|182445|182355|182574|182484|182425.5|182335.5|150
1742981100000|2025-03-26 09:25:00|182447.5|182357.5|182482.5|182392.5|182550|182458|182407.5|182317.5|152
1742981400000|2025-03-26 09:30:00|182491.5|182401.5|182452|182322|182545|182455|182443.5|182317|77
1742981700000|2025-03-26 09:35:00|182446|182316|182390.5|182260.5|182446|182321.5|182345|182255|116
1742982000000|2025-03-26 09:40:00|182392|182262|182332.5|182242.5|182439|182330|182332.5|182227.5|143
1742982300000|2025-03-26 09:45:00|182345|182255|182396.5|182306.5|182470|182380|182332.5|182235|143
1742982600000|2025-03-26 09:50:00|182397|182307|182420|182330|182445|182355|182395|182305|40
1742982900000|2025-03-26 09:55:00|182432.5|182342.5|182470|182380|182500.5|182405|182416.5|182326.5|66
1742983200000|2025-03-26 10:00:00|182482.5|182392.5|182332.5|182242.5|182490|182392.5|182326|182236|119
1742983500000|2025-03-26 10:05:00|182333.5|182243.5|182395|182305|182416|182326|182332.5|182235|84
1742983800000|2025-03-26 10:10:00|182395.5|182305.5|182320|182230|182463.5|182373.5|182320|182230|125
1742984100000|2025-03-26 10:15:00|182281|182191|182247|182157|182340|182230.5|182232.5|182134|134
1742984400000|2025-03-26 10:20:00|182246|182156|182246|182156|182257.5|182167.5|182234.5|182144.5|64
1742984700000|2025-03-26 10:25:00|182234.5|182144.5|182339.5|182249.5|182354.5|182264.5|182234.5|182144.5|80
1742985000000|2025-03-26 10:30:00|182348.5|182258.5|182370|182280|182382|182280|182338.5|182241.5|93
1742985300000|2025-03-26 10:35:00|182357.5|182267.5|182270|182180|182390|182279.5|182270|182170|100
1742985600000|2025-03-26 10:40:00|182269|182179|182270.5|182180.5|182302|182205|182264.5|182144|134
1742985900000|2025-03-26 10:45:00|182270|182180|182357.5|182267.5|182368.5|182278.5|182270|182160|130
1742986200000|2025-03-26 10:50:00|182345|182255|182432.5|182342.5|182437.5|182347.5|182345|182255|28
1742986500000|2025-03-26 10:55:00|182431.5|182341.5|182367.5|182277.5|182432.5|182342.5|182332.5|182242.5|124
1742986800000|2025-03-26 11:00:00|182368|182278|182457.5|182367.5|182507.5|182417.5|182345|182255|63
1742987100000|2025-03-26 11:05:00|182432.5|182342.5|182445|182355|182470|182380|182432.5|182342.5|25
1742987400000|2025-03-26 11:10:00|182422|182332|182395|182305|182422|182332|182382.5|182292.5|14
1742987700000|2025-03-26 11:15:00|182382.5|182292.5|182582.5|182492.5|182588.5|182498.5|182382.5|182292.5|64
1742988000000|2025-03-26 11:20:00|182588.5|182498.5|182490|182360|182588.5|182498.5|182403.5|182311.5|192
1742988300000|2025-03-26 11:25:00|182492.5|182402.5|182495|182405|182529|182439|182445|182355|96
1742988600000|2025-03-26 11:30:00|182507.5|182417.5|182442.5|182352.5|182520|182430|182439|182349|104
1742988900000|2025-03-26 11:35:00|182443|182353|182464.5|182374.5|182490|182399|182401|182310|116
1742989200000|2025-03-26 11:40:00|182470|182380|182557.5|182467.5|182557.5|182467.5|182446|182345|80
1742989500000|2025-03-26 11:45:00|182555|182465|182607.5|182517.5|182620|182530|182516.5|182426.5|200
1742989800000|2025-03-26 11:50:00|182619.5|182529.5|182620|182530|182632.5|182542.5|182588|182498|61
1742990100000|2025-03-26 11:55:00|182615.5|182525.5|182643|182553|182657.5|182567.5|182607.5|182517.5|26
1742990400000|2025-03-26 12:00:00|182646|182556|182664|182574|182668|182578|182615.5|182525.5|141
1742990700000|2025-03-26 12:05:00|182665.5|182575.5|182813|182683|182813|182685.5|182664.5|182574.5|126
1742991000000|2025-03-26 12:10:00|182805.5|182715.5|182812.5|182682.5|182869|182779|182785.5|182670|156
1742991300000|2025-03-26 12:15:00|182812|182682|182770|182680|182812|182701|182757.5|182648|39
1742991600000|2025-03-26 12:20:00|182757.5|182667.5|182832.5|182742.5|182866|182776|182757.5|182667.5|67
1742991900000|2025-03-26 12:25:00|182825|182735|182660|182318|182841|182751|182660|182318|88
1742992200000|2025-03-26 12:30:00|182807.5|182717.5|182790|182660|182815|182717.5|182675.5|182496|160
1742992500000|2025-03-26 12:35:00|182790.5|182660.5|182765|182635|182824|182729.5|182765|182635|134
1742992800000|2025-03-26 12:40:00|182732.5|182642.5|182552.5|182422.5|182740|182642.5|182540|182417.5|210
1742993100000|2025-03-26 12:45:00|182565|182435|182495|182405|182620|182530|182495|182385|162
1742993400000|2025-03-26 12:50:00|182495.5|182405.5|182645|182555|182700.5|182605.5|182495|182405|163
1742993700000|2025-03-26 12:55:00|182648.5|182558.5|182694|182604|182700|182604|182597|182500|287
1742994000000|2025-03-26 13:00:00|182699|182609|182671.5|182581.5|182795|182665|182670|182560|225
1742994300000|2025-03-26 13:05:00|182682.5|182592.5|182640|182510|182781|182651|182596.5|182489.5|212
1742994600000|2025-03-26 13:10:00|182632.5|182542.5|182582.5|182492.5|182662.5|182557|182547|182457|136
1742994900000|2025-03-26 13:15:00|182572.5|182482.5|182790|182660|182801|182694|182572.5|182482.5|185
1742995200000|2025-03-26 13:20:00|182791|182661|182795.5|182705.5|182816.5|182717.5|182770|182661|71
1742995500000|2025-03-26 13:25:00|182797|182707|182720|182630|182807.5|182717.5|182682.5|182585|190
1742995800000|2025-03-26 13:30:00|182732.5|182642.5|182745|182655|182775.5|182659.5|182707.5|182592.5|163
1742996100000|2025-03-26 13:35:00|182728|182638|182651.5|182561.5|182740|182638|182632.5|182510|184
1742996400000|2025-03-26 13:40:00|182652.5|182562.5|182819.5|182729.5|182819.5|182729.5|182652.5|182557.5|112
1742996700000|2025-03-26 13:45:00|182807.5|182717.5|182782.5|182692.5|182819.5|182729.5|182770|182660|59
1742997000000|2025-03-26 13:50:00|182792|182702|182707.5|182617.5|182810.5|182705|182680|182590|113
1742997300000|2025-03-26 13:55:00|182699|182609|182722.5|182632.5|182790|182680|182682.5|182582|163
1742997600000|2025-03-26 14:00:00|182720|182630|182757.5|182667.5|182780|182680|182702.5|182612.5|69
1742997900000|2025-03-26 14:05:00|182757|182667|182682.5|182592.5|182757|182667|182655|182565|128
1742998200000|2025-03-26 14:10:00|182670|182580|182632.5|182542.5|182682.5|182592.5|182632.5|182542.5|53
1742998500000|2025-03-26 14:15:00|182622.5|182532.5|182657.5|182567.5|182657.5|182567.5|182594.5|182504.5|300
1742998800000|2025-03-26 14:20:00|182645|182555|182657.5|182567.5|182694|182604|182645|182555|43
1742999100000|2025-03-26 14:25:00|182670|182580|182595|182505|182670|182580|182547|182457|78
1742999400000|2025-03-26 14:30:00|182582.5|182492.5|182445|182355|182595|182505|182420|182313|77
1742999700000|2025-03-26 14:35:00|182444.5|182354.5|182334.5|182244.5|182488|182398|182332.5|182242.5|104
1743000000000|2025-03-26 14:40:00|182339|182249|182495|182405|182513|182423|182339|182249|120
1743000300000|2025-03-26 14:45:00|182494|182404|182521.5|182391.5|182522.5|182431|182470|182360|56
1743000600000|2025-03-26 14:50:00|182515|182385|182540|182410|182565|182454.5|182482.5|182385|96
1743000900000|2025-03-26 14:55:00|182545|182415|182507.5|182417.5|182545|182453.5|182490.5|182400.5|38
1743001200000|2025-03-26 15:00:00|182495|182405|182507.5|182417.5|182533|182417.5|182457.5|182357.5|105
1743001500000|2025-03-26 15:05:00|182496.5|182406.5|182538|182448|182563|182473|182496|182385|39
1743001800000|2025-03-26 15:10:00|182520|182430|182538|182448|182550.5|182460.5|182507.5|182417.5|34
1743002100000|2025-03-26 15:15:00|182550.5|182460.5|182538|182448|182550.5|182460.5|182507.5|182417.5|30
1743002400000|2025-03-26 15:20:00|182538.5|182448.5|182570|182480|182582.5|182492.5|182538|182435|18
1743002700000|2025-03-26 15:25:00|182582.5|182492.5|182582.5|182492.5|182612.5|182509.5|182507.5|182410|108
1743003000000|2025-03-26 15:30:00|182570|182480|182582.5|182492.5|182582.5|182492.5|182570|182480|5
1743003300000|2025-03-26 15:35:00|182570|182480|182615|182485|182622.5|182510.5|182499.5|182409.5|47
1743003600000|2025-03-26 15:40:00|182619|182489|182615|182485|182619|182489|182615|182485|18
1743003900000|2025-03-26 15:45:00|182615.5|182485.5|182688|182558|182689|182586|182607.5|182485|130
1743004200000|2025-03-26 15:50:00|182687.5|182557.5|182710|182580|182711.5|182586|182650.5|182551|245
1743004500000|2025-03-26 15:55:00|182715|182585|182682.5|182592.5|182900|182724.5|182682.5|182585|163
1743004800000|2025-03-26 16:00:00|182668|182578|182645|182555|182707.5|182617.5|182575.5|182485.5|68
1743005100000|2025-03-26 16:05:00|182632.5|182542.5|182632.5|182542.5|182645|182555|182615|182525|119
1743005400000|2025-03-26 16:10:00|182620.5|182530.5|182645|182555|182645|182555|182599.5|182509.5|42
1743005700000|2025-03-26 16:15:00|182632.5|182542.5|182545|182455|182677.5|182555|182545|182435|156
1743006000000|2025-03-26 16:20:00|182549.5|182459.5|182507.5|182417.5|182557.5|182467.5|182492|182402|128
1743006300000|2025-03-26 16:25:00|182513|182423|182498.5|182408.5|182548.5|182430|182470|182380|81
1743006600000|2025-03-26 16:30:00|182504|182414|182495|182405|182520|182430|182471.5|182381.5|115
1743006900000|2025-03-26 16:35:00|182498.5|182408.5|182432.5|182342.5|182498.5|182408.5|182428|182338|65
1743007200000|2025-03-26 16:40:00|182419|182329|182445|182355|182450|182360|182418.5|182328.5|113
1743007500000|2025-03-26 16:45:00|182432.5|182342.5|182384.5|182294.5|182448.5|182358.5|182384.5|182294.5|91
1743007800000|2025-03-26 16:50:00|182395|182305|182407.5|182317.5|182407.5|182317.5|182395|182305|49
1743008100000|2025-03-26 16:55:00|182395|182305|182382.5|182292.5|182407.5|182317.5|182353|182263|53
1743008400000|2025-03-26 17:00:00|182370|182280|182345|182255|182403.5|182280|182345|182233|130
1743008700000|2025-03-26 17:05:00|182370|182280|182420|182330|182447|182330|182316.5|182226.5|73
1743009000000|2025-03-26 17:10:00|182415.5|182325.5|182595|182505|182595|182505|182412.5|182297.5|134
1743009300000|2025-03-26 17:15:00|182598|182508|182782.5|182692.5|182840.5|182750.5|182595|182485|170
1743009600000|2025-03-26 17:20:00|182791.5|182701.5|182782.5|182692.5|182846|182756|182757.5|182667.5|81
1743009900000|2025-03-26 17:25:00|182795|182705|182722|182632|182795|182705|182695|182585|176
1743010200000|2025-03-26 17:30:00|182720|182630|182790|182660|182802.5|182680|182720|182622.5|81
1743010500000|2025-03-26 17:35:00|182782.5|182692.5|182715|182585|182795|182705|182705.5|182575.5|52
1743010800000|2025-03-26 17:40:00|182716.5|182586.5|182695|182605|182719|182617.5|182582.5|182477|175
1743011100000|2025-03-26 17:45:00|182682.5|182592.5|182715|182585|182718|182610|182645|182555|113
1743011400000|2025-03-26 17:50:00|182682.5|182592.5|182745|182655|182777.5|182657|182682.5|182578|97
1743011700000|2025-03-26 17:55:00|182748.5|182658.5|182732.5|182642.5|182774.5|182670|182720|182630|163
1743012000000|2025-03-26 18:00:00|182727.5|182597.5|182715|182585|182742.5|182642.5|182700|182570|70
1743012300000|2025-03-26 18:05:00|182682.5|182592.5|182732.5|182642.5|182745|182655|182682.5|182565.5|48
1743012600000|2025-03-26 18:10:00|182720|182630|182732.5|182642.5|182745|182655|182720|182630|12
1743012900000|2025-03-26 18:15:00|182720|182630|182732.5|182642.5|182732.5|182642.5|182720|182630|2
1743013200000|2025-03-26 18:20:00|182745|182655|182870|182780|182870|182780|182745|182655|19
1743013500000|2025-03-26 18:25:00|182878|182788|182845|182755|182879|182789|182838.5|182735|60
1743013800000|2025-03-26 18:30:00|182842.5|182752.5|182857.5|182767.5|182870|182780|182820|182708|104
1743014100000|2025-03-26 18:35:00|182845|182755|182857.5|182767.5|182870|182780|182845|182735|49
1743014400000|2025-03-26 18:40:00|182845|182755|182857.5|182767.5|182870|182780|182845|182755|44
1743014700000|2025-03-26 18:45:00|182870|182780|182857.5|182767.5|182870|182780|182845|182755|42
1743015000000|2025-03-26 18:50:00|182870|182780|182857.5|182767.5|182870|182780|182857.5|182767.5|40
1743015300000|2025-03-26 18:55:00|182870|182780|182870|182780|182882.5|182792.5|182857.5|182767.5|55
1743015600000|2025-03-26 19:00:00|182882.5|182792.5|182895|182805|182908|182818|182857.5|182767.5|70
1743015900000|2025-03-26 19:05:00|182882.5|182792.5|182882.5|182792.5|182895|182805|182882.5|182792.5|25
1743016200000|2025-03-26 19:10:00|182893|182803|182882.5|182792.5|182893|182803|182882.5|182792.5|106
1743016500000|2025-03-26 19:15:00|182893|182803|182882.5|182792.5|182893|182803|182882.5|182792.5|12
1743017100000|2025-03-26 19:25:00|182895|182805|182905.5|182815.5|182910.5|182820.5|182894.5|182804.5|24
1743017400000|2025-03-26 19:30:00|182895.5|182805.5|182905.5|182815.5|182907|182817|182893|182803|8
1743017700000|2025-03-26 19:35:00|182898.5|182808.5|182870|182780|182905.5|182815.5|182869|182759.5|31
1743018000000|2025-03-26 19:40:00|182874|182784|182890|182760|182899.5|182786|182868.5|182758.5|98
1743018300000|2025-03-26 19:45:00|182878.5|182748.5|182870|182780|182903|182781.5|182845|182735|137
1743018600000|2025-03-26 19:50:00|182864.5|182774.5|182795|182705|182871.5|182781.5|182795|182702|190
1743018900000|2025-03-26 19:55:00|182795.5|182705.5|182815|182685|182840|182730|182795|182685|138
1743019200000|2025-03-26 20:00:00|182816.5|182686.5|182827.5|182697.5|182827.5|182697.5|182815|182685|19
1743019500000|2025-03-26 20:05:00|182829|182585|182671|182541|182854|182672.5|182646|182386|36
1743019800000|2025-03-26 20:10:00|182669.5|182539.5|182640|182510|182671|182541|182624|182494|37
1743020100000|2025-03-26 20:15:00|182637.5|182507.5|182654.5|182524.5|182663.5|182533.5|182637.5|182507.5|26
1743020400000|2025-03-26 20:20:00|182664|182534|182647.5|182517.5|182709|182553.5|182630.5|182481|58
1743020700000|2025-03-26 20:25:00|182666.5|182536.5|182616.5|182486.5|182666.5|182536.5|182615|182485|36
1743021000000|2025-03-26 20:30:00|182602.5|182472.5|182615|182485|182615|182485|182602.5|182472.5|2
1743021300000|2025-03-26 20:35:00|182632|182502|182587.5|182457.5|182688|182502.5|182587.5|182457.5|10
1743021600000|2025-03-26 20:40:00|182602.5|182472.5|182610|182480|182700.5|182570.5|182591|182440|44
1743021900000|2025-03-26 20:45:00|182652|182449|182632.5|182502.5|182689|182503|182588.5|182423|219
1743022200000|2025-03-26 20:50:00|182627.5|182497.5|182615|182485|182740|182517|182602.5|182471|493
1743022500000|2025-03-26 20:55:00|182634|182504|182531.5|182189.5|182740|182504|182531.5|182189.5|326
1743026400000|2025-03-26 22:00:00|183196.5|182854.5|182904|182562|183196.5|182854.5|182904|182562|3
1743026700000|2025-03-26 22:05:00|182903|182561|182916.5|182574.5|182916.5|182574.5|182623|182281|8
1743027000000|2025-03-26 22:10:00|182623|182281|182940.5|182598.5|182940.5|182598.5|182621|182279|251
1743027300000|2025-03-26 22:15:00|182673|182331|182961|182619|182961|182619|182673|182331|2
1743027600000|2025-03-26 22:20:00|182673|182331|182922|182580|182980|182638|182621|182279|245
1743027900000|2025-03-26 22:25:00|182673|182331|182864.5|182522.5|182993|182651|182621|182279|137
1743028200000|2025-03-26 22:30:00|182746|182404|182978|182636|182978|182636|182671|182329|281
1743028500000|2025-03-26 22:35:00|182985|182643|182986|182644|182986|182644|182985|182643|2
1743029100000|2025-03-26 22:45:00|182673|182331|182854|182512|182948|182606|182623|182281|89
1743029400000|2025-03-26 22:50:00|182888.5|182546.5|182942|182600|182942|182600|182673|182331|18
1743030000000|2025-03-26 23:00:00|182673|182331|182866|182524|182960|182618|182623|182281|58
1743030300000|2025-03-26 23:05:00|182971|182629|182971|182629|182971|182629|182971|182629|1
1743033300000|2025-03-26 23:55:00|182979|182721|182979|182721|182979|182721|182979|182721|1
1743033600000|2025-03-27 00:00:00|182902.5|182771|182877.5|182747.5|182902.5|182772.5|182877.5|182721|7
1743033900000|2025-03-27 00:05:00|182904|182696|182879|182621|182904|182696|182879|182621|2
1743034200000|2025-03-27 00:10:00|182904|182696|182890|182760|182904|182772.5|182890|182621|7
1743034500000|2025-03-27 00:15:00|182904|182621|182902.5|182772.5|182904|182772.5|182902.5|182621|3
1743034800000|2025-03-27 00:20:00|182904|182696|182904|182696|182904|182760|182890|182696|3
1743035100000|2025-03-27 00:25:00|182852.5|182722.5|182904|182696|182904|182722.5|182852.5|182696|2
1743035400000|2025-03-27 00:30:00|182852.5|182722.5|182879|182621|182879|182722.5|182852.5|182621|2
1743035700000|2025-03-27 00:35:00|182852.5|182722.5|182852.5|182722.5|182852.5|182722.5|182852.5|182722.5|1
1743036000000|2025-03-27 00:40:00|182879|182621|182754|182496|182879|182621|182677.5|182342|6
1743036300000|2025-03-27 00:45:00|182704|182497.5|182704|182496|182704|182510|182627.5|182496|4
1743036600000|2025-03-27 00:50:00|182754|182521|182754|182521|182779|182563.5|182692.5|182521|9
1743036900000|2025-03-27 00:55:00|182731|182601|182690|182560|182734.5|182611.5|182671.5|182552|41
1743037200000|2025-03-27 01:00:00|182676|182546|182534.5|182404.5|182679|182549|182514.5|182384.5|237
1743037500000|2025-03-27 01:05:00|182545.5|182415.5|182588.5|182458.5|182623|182493|182536|182406|105
1743037800000|2025-03-27 01:10:00|182563.5|182473.5|182588.5|182458.5|182617|182487|182556.5|182457|84
1743038100000|2025-03-27 01:15:00|182562|182472|182399|182269|182577.5|182487.5|182394.5|182264.5|174
1743038400000|2025-03-27 01:20:00|182400.5|182270.5|182382|182252|182417|182287|182345|182215|905
1743038700000|2025-03-27 01:25:00|182388.5|182258.5|182430|182300|182465|182338.5|182371|182241|160
1743039000000|2025-03-27 01:30:00|182429.5|182299.5|182523.5|182393.5|182534.5|182404.5|182387.5|182257.5|259
1743039300000|2025-03-27 01:35:00|182512.5|182382.5|182575|182445|182602.5|182472.5|182502.5|182372.5|245
1743039600000|2025-03-27 01:40:00|182543|182413|182586.5|182496.5|182629.5|182515.5|182543|182413|194
1743039900000|2025-03-27 01:45:00|182627.5|182497.5|182537|182407|182630.5|182507.5|182536|182406|263
1743040200000|2025-03-27 01:50:00|182538|182408|182482|182392|182560.5|182430.5|182462|182343.5|185
1743040500000|2025-03-27 01:55:00|182491.5|182401.5|182539.5|182449.5|182566.5|182466.5|182483|182368|153
1743040800000|2025-03-27 02:00:00|182552|182462|182427|182297|182575.5|182462|182396.5|182270.5|98
1743041100000|2025-03-27 02:05:00|182406.5|182276.5|182390.5|182300.5|182457.5|182347.5|182368|182248|130
1743041400000|2025-03-27 02:10:00|182381.5|182291.5|182338.5|182248.5|182408|182299.5|182336|182207|96
1743041700000|2025-03-27 02:15:00|182343.5|182213.5|182301|182211|182362.5|182250.5|182267.5|182141|258
1743042000000|2025-03-27 02:20:00|182304|182174|182315.5|182185.5|182342.5|182232.5|182270.5|182143.5|97
1743042300000|2025-03-27 02:25:00|182307.5|182177.5|182279.5|182149.5|182338|182208|182268|182141|116
1743042600000|2025-03-27 02:30:00|182294.5|182164.5|182221|182131|182304|182198.5|182218.5|182106|111
1743042900000|2025-03-27 02:35:00|182247.5|182117.5|182203.5|182073.5|182247.5|182117.5|182151|182021|291
1743043200000|2025-03-27 02:40:00|182205|182075|182162.5|182032.5|182245.5|182115.5|182148.5|182018.5|212
1743043500000|2025-03-27 02:45:00|182161|182031|182092|181962|182182.5|182052.5|182072.5|181942.5|122
1743043800000|2025-03-27 02:50:00|182095|181965|182149|182019|182176|182046|182081.5|181951.5|127
1743044100000|2025-03-27 02:55:00|182153|182023|182172.5|182042.5|182176|182046|182109.5|181979.5|199
1743044400000|2025-03-27 03:00:00|182165|182035|182207.5|182077.5|182215.5|182085.5|182144|182014|212
1743044700000|2025-03-27 03:05:00|182192|182062|182189.5|182059.5|182233|182103|182176|182056.5|198
1743045000000|2025-03-27 03:10:00|182193.5|182063.5|182113.5|181983.5|182229|182070.5|182089.5|181981|280
1743045300000|2025-03-27 03:15:00|182119|181989|182160|182030|182160|182034.5|182086.5|181980.5|170
1743045600000|2025-03-27 03:20:00|182152.5|182022.5|182183.5|182053.5|182204|182075|182130.5|182000.5|156
1743045900000|2025-03-27 03:25:00|182176|182046|182194|182064|182238.5|182126.5|182149|182030.5|181
1743046200000|2025-03-27 03:30:00|182186.5|182056.5|182182.5|182092.5|182223.5|182116|182148|182032|52
1743046500000|2025-03-27 03:35:00|182191|182101|182148.5|182018.5|182233|182125.5|182146.5|182016.5|40
1743046800000|2025-03-27 03:40:00|182143.5|182013.5|182190.5|182060.5|182195.5|182093|182139.5|182013|54
1743047100000|2025-03-27 03:45:00|182184|182054|182142|182012|182197.5|182084|182140|182010|35
1743047400000|2025-03-27 03:50:00|182137|182007|182074|181944|182139.5|182009.5|182068.5|181938.5|20
1743047700000|2025-03-27 03:55:00|182077|181947|182089.5|181959.5|182105|181989|182061.5|181932.5|169
1743048000000|2025-03-27 04:00:00|182092.5|181962.5|182046|181916|182130.5|182032|182041|181911|84
1743048300000|2025-03-27 04:05:00|182059.5|181929.5|182071|181941|182107.5|181982|181986.5|181884.5|180
1743048600000|2025-03-27 04:10:00|182069|181939|182064.5|181974.5|182108.5|181982|182006|181900|91
1743048900000|2025-03-27 04:15:00|182069.5|181939.5|182018|181928|182084|181974|182016.5|181917|105
1743049200000|2025-03-27 04:20:00|182026.5|181936.5|182017|181887|182037|181943|181988|181883.5|30
1743049500000|2025-03-27 04:25:00|182023|181893|181987.5|181897.5|182023|181904.5|181982|181887|18
1743049800000|2025-03-27 04:30:00|181982.5|181892.5|181967.5|181877.5|182001.5|181897.5|181957|181857.5|40
1743050100000|2025-03-27 04:35:00|181959.5|181869.5|182028|181898|182028.5|181917.5|181955|181863.5|51
1743050400000|2025-03-27 04:40:00|182056|181926|182044|181954|182106.5|181990|182038.5|181926|34
1743050700000|2025-03-27 04:45:00|182067.5|181977.5|182079.5|181989.5|182104.5|182004.5|182059|181949|68
1743051000000|2025-03-27 04:50:00|182080|181990|182050|181960|182082|181990|182044.5|181932|37
1743051300000|2025-03-27 04:55:00|182076.5|181986.5|182063.5|181973.5|182098|181989.5|182046|181946.5|63
1743051600000|2025-03-27 05:00:00|182055.5|181965.5|182185|182055|182226|182096|182055.5|181950|360
1743051900000|2025-03-27 05:05:00|182180.5|182050.5|182232.5|182102.5|182258|182144.5|182161|182045.5|522
1743052200000|2025-03-27 05:10:00|182241.5|182111.5|182202|182072|182264.5|182152|182194.5|182069.5|234
1743052500000|2025-03-27 05:15:00|182217.5|182087.5|182146.5|182016.5|182225.5|182120|182138|182016.5|172
1743052800000|2025-03-27 05:20:00|182149.5|182019.5|182081|181951|182158.5|182028.5|182054|181924|137
1743053100000|2025-03-27 05:25:00|182091|181961|182150|182020|182157|182043.5|182068.5|181948|170
1743053400000|2025-03-27 05:30:00|182142.5|182012.5|182137.5|182007.5|182210|182092|182122.5|181997|378
1743053700000|2025-03-27 05:35:00|182139|182009|182132|182042|182182.5|182081.5|182116|181994|191
1743054000000|2025-03-27 05:40:00|182108|182018|182163.5|182033.5|182163.5|182051.5|182085.5|181987.5|53
1743054300000|2025-03-27 05:45:00|182150|182020|182169.5|182079.5|182188.5|182098.5|182087|181991|212
1743054600000|2025-03-27 05:50:00|182166|182076|182410|182320|182418.5|182328.5|182166|182076|242
1743054900000|2025-03-27 05:55:00|182415|182325|182441.5|182351.5|182477.5|182378|182408.5|182318.5|106
1743055200000|2025-03-27 06:00:00|182447|182357|182243|182113|182475.5|182366|182213.5|182105.5|177
1743055500000|2025-03-27 06:05:00|182247.5|182117.5|182165|182035|182265|182135|182160|182031|85
1743055800000|2025-03-27 06:10:00|182150|182060|182204.5|182074.5|182240|182110|182142|182032.5|165
1743056100000|2025-03-27 06:15:00|182197.5|182067.5|182167.5|182037.5|182217.5|182100|182136.5|182030.5|107
1743056400000|2025-03-27 06:20:00|182187|182057|182173|182083|182209.5|182090|182138.5|182030.5|222
1743056700000|2025-03-27 06:25:00|182163|182073|182192|182062|182250|182120|182163|182035|308
1743057000000|2025-03-27 06:30:00|182200.5|182070.5|182224|182134|182253.5|182140|182136|182032|321
1743057300000|2025-03-27 06:35:00|182215|182125|182201.5|182071.5|182258.5|182135.5|182161|182048|447
1743057600000|2025-03-27 06:40:00|182186|182096|182252.5|182122.5|182277.5|182147.5|182136|182032.5|401
1743057900000|2025-03-27 06:45:00|182243.5|182113.5|182406|182276|182410|182280|182238|182108|226
1743058200000|2025-03-27 06:50:00|182415.5|182285.5|182416|182286|182453.5|182323.5|182387.5|182266.5|173
1743058500000|2025-03-27 06:55:00|182424|182294|182395|182305|182440|182311|182375.5|182283.5|66
1743058800000|2025-03-27 07:00:00|182415|182285|182407.5|182317.5|182490|182345|182288|182197.5|98
1743059100000|2025-03-27 07:05:00|182395|182305|182320|182230|182458|182330|182317.5|182227.5|88
1743059400000|2025-03-27 07:10:00|182377.5|182247.5|182355|182265|182377.5|182277.5|182271|182181|52
1743059700000|2025-03-27 07:15:00|182342.5|182252.5|182307.5|182217.5|182342.5|182252.5|182282.5|182160.5|35
1743060000000|2025-03-27 07:20:00|182295|182205|182345|182255|182377.5|182267.5|182282.5|182185|42
1743060300000|2025-03-27 07:25:00|182357.5|182267.5|182545|182455|182565|182455|182353|182223|138
1743060600000|2025-03-27 07:30:00|182585|182457.5|182545|182455|182648|182555|182520|182400|67
1743060900000|2025-03-27 07:35:00|182532.5|182442.5|182482.5|182392.5|182565|182442.5|182439|182327.5|47
1743061200000|2025-03-27 07:40:00|182495|182405|182445|182355|182515|182405|182445|182346|26
1743061500000|2025-03-27 07:45:00|182470|182380|182395|182305|182502|182380|182381.5|182291.5|38
1743061800000|2025-03-27 07:50:00|182364|182274|182307.5|182217.5|182390|182292.5|182295|182172|66
1743062100000|2025-03-27 07:55:00|182315|182225|182385|182295|182402.5|182296.5|182307.5|182201.5|109
1743062400000|2025-03-27 08:00:00|182370|182280|182395|182305|182415|182305|182312|182222|91
1743062700000|2025-03-27 08:05:00|182427.5|182297.5|182357.5|182267.5|182440|182342.5|182354|182264|43
1743063000000|2025-03-27 08:10:00|182365.5|182275.5|182419.5|182289.5|182428|182308|182332.5|182223|78
1743063300000|2025-03-27 08:15:00|182400|182310|182495|182405|182507.5|182417.5|182400|182310|60
1743063600000|2025-03-27 08:20:00|182482.5|182392.5|182495|182405|182501|182411|182457.5|182367.5|51
1743063900000|2025-03-27 08:25:00|182507.5|182417.5|182507.5|182417.5|182511.5|182421.5|182472|182382|31
1743064200000|2025-03-27 08:30:00|182502.5|182412.5|182495|182405|182507.5|182417.5|182490|182400|17
1743064500000|2025-03-27 08:35:00|182507.5|182417.5|182446|182356|182507.5|182417.5|182395|182305|36
1743064800000|2025-03-27 08:40:00|182446.5|182356.5|182464|182334|182495|182405|182445|182328|60
1743065100000|2025-03-27 08:45:00|182465|182335|182408.5|182318.5|182478|182388|182408.5|182318.5|41
1743065400000|2025-03-27 08:50:00|182411.5|182321.5|182308|182218|182411.5|182321.5|182242.5|182152.5|204
1743065700000|2025-03-27 08:55:00|182302|182212|182207.5|182117.5|182320.5|182230.5|182185.5|182095.5|81
1743066000000|2025-03-27 09:00:00|182197|182107|182184.5|182094.5|182220|182130|182178.5|182088.5|73
1743066300000|2025-03-27 09:05:00|182195.5|182105.5|182157.5|182067.5|182207.5|182117.5|182130.5|182040.5|98
1743066600000|2025-03-27 09:10:00|182155|182065|182195|182105|182195|182105|182155|182065|51
1743066900000|2025-03-27 09:15:00|182196|182106|182510.5|182420.5|182696.5|182569.5|182195.5|182105.5|165
1743067200000|2025-03-27 09:20:00|182504.5|182414.5|182471|182381|182547.5|182455|182459.5|182369.5|195
1743067500000|2025-03-27 09:25:00|182459.5|182369.5|182452|182362|182497.5|182380|182442|182350.5|108
1743067800000|2025-03-27 09:30:00|182470|182380|182432.5|182342.5|182515|182392.5|182414|182324|73
1743068100000|2025-03-27 09:35:00|182445|182355|182543|182413|182563|182473|182432.5|182342.5|117
1743068400000|2025-03-27 09:40:00|182543.5|182413.5|182407.5|182317.5|182544.5|182430|182399|182309|74
1743068700000|2025-03-27 09:45:00|182419.5|182329.5|182395|182305|182446.5|182332|182382.5|182285|63
1743069000000|2025-03-27 09:50:00|182407.5|182317.5|182507.5|182417.5|182530.5|182440.5|182395|182305|169
1743069300000|2025-03-27 09:55:00|182492.5|182402.5|182434.5|182344.5|182520|182430|182434.5|182344.5|181
1743069600000|2025-03-27 10:00:00|182445|182355|182432|182342|182470|182380|182407.5|182317.5|54
1743069900000|2025-03-27 10:05:00|182407.5|182317.5|182420|182330|182460.5|182360|182370|182280|99
1743070200000|2025-03-27 10:10:00|182421|182331|182471.5|182381.5|182494|182395|182412.5|182322.5|115
1743070500000|2025-03-27 10:15:00|182475|182385|182445|182355|182493|182388|182411.5|182321.5|93
1743070800000|2025-03-27 10:20:00|182457.5|182367.5|182397|182307|182482.5|182392.5|182397|182307|28
1743071100000|2025-03-27 10:25:00|182395|182305|182407.5|182317.5|182423|182333|182339|182249|146
1743071400000|2025-03-27 10:30:00|182396.5|182306.5|182282.5|182192.5|182407.5|182317.5|182282.5|182192.5|72
1743071700000|2025-03-27 10:35:00|182288.5|182198.5|182290|182160|182298.5|182208.5|182245|182136.5|233
1743072000000|2025-03-27 10:40:00|182293|182163|182270|182180|182294|182204|182245|182155|146
1743072300000|2025-03-27 10:45:00|182257.5|182167.5|182240|182110|182295|182205|182220|182110|96
1743072600000|2025-03-27 10:50:00|182245|182115|182270.5|182180.5|182270.5|182180.5|182240|182110|18
1743072900000|2025-03-27 10:55:00|182258|182168|182307.5|182217.5|182332|182242|182258|182161.5|63
1743073200000|2025-03-27 11:00:00|182320|182230|182307.5|182217.5|182357.5|182267.5|182295|182205|45
1743073500000|2025-03-27 11:05:00|182295|182205|182193.5|182103.5|182307.5|182217.5|182166|182076|104
1743073800000|2025-03-27 11:10:00|182193|182103|182241|182151|182298.5|182180|182193|182103|89
1743074100000|2025-03-27 11:15:00|182261|182131|182282.5|182192.5|182295|182205|182190.5|182100.5|107
1743074400000|2025-03-27 11:20:00|182270|182180|182262.5|182132.5|182288|182198|182243|182131|23
1743074700000|2025-03-27 11:25:00|182261.5|182131.5|182331|182241|182390.5|182300.5|182257.5|182130.5|121
1743075000000|2025-03-27 11:30:00|182334|182244|182265|182135|182346.5|182250|182215|182117|162
1743075300000|2025-03-27 11:35:00|182264.5|182134.5|182270|182180|182301|182203|182242.5|182120.5|68
1743075600000|2025-03-27 11:40:00|182257.5|182167.5|182295|182205|182315|182205|182245|182135|97
1743075900000|2025-03-27 11:45:00|182282.5|182192.5|182232.5|182142.5|182295|182205|182221.5|182131.5|84
1743076200000|2025-03-27 11:50:00|182222.5|182132.5|182270|182180|182274.5|182184.5|182207.5|182117.5|24
1743076500000|2025-03-27 11:55:00|182270.5|182180.5|182294.5|182204.5|182315|182217.5|182259|182160|173
1743076800000|2025-03-27 12:00:00|182295|182205|182232.5|182142.5|182315|182205|182220|182130|103
1743077100000|2025-03-27 12:05:00|182220|182130|182282.5|182192.5|182315|182217.5|182220|182130|58
1743077400000|2025-03-27 12:10:00|182294|182204|182220|182130|182315|182205|182212.5|182122.5|31
1743077700000|2025-03-27 12:15:00|182207.5|182117.5|182295|182205|182319|182229|182205|182115|114
1743078000000|2025-03-27 12:20:00|182276.5|182186.5|182282.5|182192.5|182307.5|182217.5|182270|182180|27
1743078300000|2025-03-27 12:25:00|182281.5|182191.5|182481.5|182139.5|182481.5|182205|182276.5|182121|167
1743078600000|2025-03-27 12:30:00|182500|182221|182307.5|182217.5|182500|182234.5|182257.5|182147.5|56
1743078900000|2025-03-27 12:35:00|182296.5|182206.5|182295|182205|182382.5|182292.5|182257.5|182167.5|125
1743079200000|2025-03-27 12:40:00|182282.5|182192.5|182295|182205|182328|182238|182270.5|182175|25
1743079500000|2025-03-27 12:45:00|182282.5|182192.5|182282.5|182192.5|182320|182230|182231|182141|65
1743079800000|2025-03-27 12:50:00|182295|182205|182614.5|182524.5|182645|182555|182282.5|182189|328
1743080100000|2025-03-27 12:55:00|182608|182518|182520|182430|182625.5|182535.5|182520|182430|121
1743080400000|2025-03-27 13:00:00|182507.5|182417.5|182707.5|182617.5|182707.5|182617.5|182507.5|182417.5|104
1743080700000|2025-03-27 13:05:00|182706.5|182616.5|182757.5|182667.5|182795|182705|182687.5|182597.5|122
1743081000000|2025-03-27 13:10:00|182770|182680|182857|182767|182857|182767|182742|182652|62
1743081300000|2025-03-27 13:15:00|182870|182780|182882.5|182792.5|182920|182830|182843|182753|74
1743081600000|2025-03-27 13:20:00|182894.5|182804.5|183020|182930|183020|182930|182882.5|182792.5|21
1743081900000|2025-03-27 13:25:00|183007.5|182917.5|182934|182844|183045.5|182955.5|182932.5|182842.5|105
1743082200000|2025-03-27 13:30:00|182932.5|182842.5|182968.5|182838.5|182968.5|182855|182868.5|182778.5|90
1743082500000|2025-03-27 13:35:00|182969|182839|182907.5|182817.5|182980.5|182879|182855.5|182765.5|215
1743082800000|2025-03-27 13:40:00|182930|182800|182950.5|182860.5|182968|182878|182902.5|182800|99
1743083100000|2025-03-27 13:45:00|182939.5|182849.5|183105.5|183015.5|183118|183028|182938|182848|94
1743083400000|2025-03-27 13:50:00|183078|182988|183105.5|183015.5|183118|183028|182995|182905|123
1743083700000|2025-03-27 13:55:00|183118|183028|183131|182909|183140.5|183050.5|183067|182909|224
1743084000000|2025-03-27 14:00:00|183133.5|183043.5|183132.5|183042.5|183140|183048|183023|182933|54
1743084300000|2025-03-27 14:05:00|183125.5|183035.5|183399.5|183309.5|183444.5|183352.5|183122.5|183032.5|150
1743084600000|2025-03-27 14:10:00|183407.5|183317.5|183320|183230|183460|183370|183307.5|183217.5|234
1743084900000|2025-03-27 14:15:00|183326|183236|183363|183233|183415|183303.5|183314|183210|122
1743085200000|2025-03-27 14:20:00|183364|183234|183282.5|183192.5|183370|183280|183277|183187|113
1743085500000|2025-03-27 14:25:00|183270|183180|183220|183130|183320|183230|183214|183124|65
1743085800000|2025-03-27 14:30:00|183207.5|183117.5|183232.5|183142.5|183241.5|183151.5|183207.5|183117.5|68
1743086100000|2025-03-27 14:35:00|183245|183155|183070|182980|183245|183155|183045.5|182955.5|157
1743086400000|2025-03-27 14:40:00|183077.5|182987.5|183010|182920|183083.5|182988.5|182982.5|182892.5|160
1743086700000|2025-03-27 14:45:00|183018|182928|182930|182840|183035.5|182945.5|182930|182840|56
1743087000000|2025-03-27 14:50:00|182952|182862|182924|182834|182957.5|182867.5|182877.5|182787.5|128
1743087300000|2025-03-27 14:55:00|182920|182830|182857.5|182767.5|182936|182836.5|182855|182765|108
1743087600000|2025-03-27 15:00:00|182845|182755|182895|182805|182895|182805|182787|182697|83
1743087900000|2025-03-27 15:05:00|182907.5|182817.5|182870|182780|182907.5|182817.5|182826|182719.5|80
1743088200000|2025-03-27 15:10:00|182870.5|182780.5|182740.5|182650.5|182875|182785|182720|182630|108
1743088500000|2025-03-27 15:15:00|182782.5|182692.5|182832.5|182742.5|182846.5|182742.5|182757.5|182667.5|51
1743088800000|2025-03-27 15:20:00|182820|182730|182850.5|182760.5|182924|182830|182820|182730|150
1743089100000|2025-03-27 15:25:00|182842.5|182752.5|182713|182623|182850.5|182760.5|182708|182605.5|95
1743089400000|2025-03-27 15:30:00|182712.5|182622.5|182490|182360|182718|182628|182470|182360|126
1743089700000|2025-03-27 15:35:00|182386.5|182296.5|182207.5|182117.5|182490|182360|182207.5|182117.5|177
1743090000000|2025-03-27 15:40:00|182220|182130|182274|182184|182279|182185|182207.5|182110|92
1743090300000|2025-03-27 15:45:00|182274.5|182184.5|182395|182305|182411.5|182321.5|182274.5|182184.5|112
1743090600000|2025-03-27 15:50:00|182362.5|182272.5|182395|182305|182515.5|182385.5|182295|182205|146
1743090900000|2025-03-27 15:55:00|182407.5|182317.5|182507.5|182417.5|182558|182468|182407.5|182316.5|129
1743091200000|2025-03-27 16:00:00|182511|182421|182445|182355|182545.5|182455.5|182416|182326|223
1743091500000|2025-03-27 16:05:00|182432.5|182342.5|182308|182218|182470.5|182380.5|182282.5|182187.5|210
1743091800000|2025-03-27 16:10:00|182282.5|182192.5|182307.5|182217.5|182312.5|182222.5|182282.5|182192.5|14
1743092100000|2025-03-27 16:15:00|182295|182205|182315|182185|182321|182231|182282.5|182185|11
1743092400000|2025-03-27 16:20:00|182307.5|182217.5|182340|182210|182352.5|182255|182282.5|182185|27
1743092700000|2025-03-27 16:25:00|182307.5|182217.5|182315|182185|182327.5|182217.5|182282.5|182172.5|18
1743093000000|2025-03-27 16:30:00|182282.5|182192.5|182320|182230|182320|182230|182257.5|182167.5|43
1743093300000|2025-03-27 16:35:00|182307.5|182217.5|182382.5|182292.5|182382.5|182292.5|182304.5|182197.5|31
1743093600000|2025-03-27 16:40:00|182378.5|182288.5|182407.5|182317.5|182419|182329|182378.5|182288.5|100
1743093900000|2025-03-27 16:45:00|182405.5|182315.5|182432.5|182342.5|182450.5|182356.5|182382.5|182292.5|64
1743094200000|2025-03-27 16:50:00|182450|182360|182403|182313|182488|182360|182354.5|182264.5|238
1743094500000|2025-03-27 16:55:00|182397|182307|182387|182297|182420|182330|182361.5|182271.5|451
1743094800000|2025-03-27 17:00:00|182367|182277|182370|182280|182423|182333|182361.5|182247.5|71
1743095100000|2025-03-27 17:05:00|182377.5|182247.5|182340|182210|182390|182280|182310|182197.5|60
1743095400000|2025-03-27 17:10:00|182373.5|182283.5|182382.5|182292.5|182420|182330|182368|182260|125
1743095700000|2025-03-27 17:15:00|182387.5|182297.5|182281.5|182191.5|182387.5|182297.5|182263|182173|164
1743096000000|2025-03-27 17:20:00|182281|182191|182305|182215|182312.5|182222.5|182281|182191|349
1743096300000|2025-03-27 17:25:00|182304|182214|182345|182255|182377.5|182267.5|182295|182205|103
1743096600000|2025-03-27 17:30:00|182362.5|182272.5|182392|182302|182427.5|182317.5|182345|182247.5|163
1743096900000|2025-03-27 17:35:00|182395|182305|182407.5|182317.5|182440|182330|182357.5|182267.5|104
1743097200000|2025-03-27 17:40:00|182420|182330|182415|182285|182420|182330|182382|182272.5|53
1743097500000|2025-03-27 17:45:00|182395|182305|182415|182285|182427.5|182305|182368|182260|79
1743097800000|2025-03-27 17:50:00|182414|182284|182445.5|182355.5|182493|182377.5|182389.5|182272.5|197
1743098100000|2025-03-27 17:55:00|182444.5|182354.5|182454.5|182364.5|182461.5|182371.5|182432.5|182342.5|318
1743098400000|2025-03-27 18:00:00|182445|182355|182395|182305|182455.5|182365.5|182360.5|182261|392
1743098700000|2025-03-27 18:05:00|182389|182299|182395|182305|182426|182336|182363.5|182257|245
1743099000000|2025-03-27 18:10:00|182381.5|182291.5|182365|182235|182398|182308|182338.5|182234|123
1743099300000|2025-03-27 18:15:00|182377.5|182247.5|182357.5|182267.5|182402.5|182293|182337.5|182230.5|216
1743099600000|2025-03-27 18:20:00|182350|182260|182382.5|182292.5|182407.5|182317.5|182347|182235|100
1743099900000|2025-03-27 18:25:00|182371|182281|182318.5|182228.5|182395|182305|182305|182179.5|325
1743100200000|2025-03-27 18:30:00|182318|182228|182320|182230|182351.5|182240|182284|182159.5|345
1743100500000|2025-03-27 18:35:00|182325|182235|182361|182271|182370|182280|182308.5|182182.5|602
1743100800000|2025-03-27 18:40:00|182369.5|182279.5|182320|182230|182409.5|182291.5|182306|182198.5|238
1743101100000|2025-03-27 18:45:00|182326|182196|182352.5|182262.5|182367.5|182262.5|182307|182185|323
1743101400000|2025-03-27 18:50:00|182338|182248|182465|182335|182465|182366|182338|182247.5|300
1743101700000|2025-03-27 18:55:00|182452.5|182322.5|182452.5|182362.5|182477.5|182380|182439|182309|254
1743102000000|2025-03-27 19:00:00|182445|182355|182515|182425|182524.5|182429|182414.5|182310|435
1743102300000|2025-03-27 19:05:00|182507|182417|182470|182380|182540|182438|182459|182335|279
1743102600000|2025-03-27 19:10:00|182459.5|182369.5|182419.5|182329.5|182490|182386.5|182415|182286|260
1743102900000|2025-03-27 19:15:00|182437.5|182347.5|182438|182348|182493.5|182383|182417|182309|443
1743103200000|2025-03-27 19:20:00|182437.5|182347.5|182491|182401|182517.5|182427.5|182430|182340|373
1743103500000|2025-03-27 19:25:00|182494|182404|182445|182355|182495|182405|182420|182330|225
1743103800000|2025-03-27 19:30:00|182432.5|182342.5|182445|182355|182469.5|182364.5|182432.5|182317|350
1743104100000|2025-03-27 19:35:00|182449|182359|182445|182355|182479|182367|182432|182322.5|487
1743104400000|2025-03-27 19:40:00|182506.5|182416.5|182479.5|182349.5|182515|182417.5|182470|182347.5|255
1743104700000|2025-03-27 19:45:00|182492.5|182362.5|182493|182363|182494.5|182382.5|182450.5|182336|571
1743105000000|2025-03-27 19:50:00|182476.5|182386.5|182483|182393|182517|182411|182467|182370.5|229
1743105300000|2025-03-27 19:55:00|182484.5|182394.5|182527.5|182437.5|182561|182460.5|182463|182373|581
1743105600000|2025-03-27 20:00:00|182545|182455|182539|182409|182565|182462|182521|182403|109
1743105900000|2025-03-27 20:05:00|182534.5|182404.5|182521.5|182431.5|182538.5|182435.5|182516|182401.5|16
1743106200000|2025-03-27 20:10:00|182533.5|182403.5|182527|182437|182544|182437|182517.5|182398|29
1743106500000|2025-03-27 20:15:00|182514.5|182424.5|182469|182379|182514.5|182424.5|182469|182379|22
1743106800000|2025-03-27 20:20:00|182470.5|182380.5|182468.5|182378.5|182478.5|182388.5|182468|182378|9
1743107100000|2025-03-27 20:25:00|182463.5|182373.5|182463|182373|182466|182376|182461|182371|46
1743107400000|2025-03-27 20:30:00|182462|182372|182485|182355|182499.5|182374|182462|182336|37
1743107700000|2025-03-27 20:35:00|182493.5|182363.5|182490.5|182360.5|182493.5|182363.5|182490.5|182360.5|2
1743108000000|2025-03-27 20:40:00|182487|182357|182487|182357|182487|182357|182487|182357|1
1743108600000|2025-03-27 20:50:00|182481.5|182351.5|182481.5|182351.5|182481.5|182351.5|182481.5|182351.5|1
1743108900000|2025-03-27 20:55:00|182486.5|182356.5|182534.5|182192.5|182534.5|182366.5|182437.5|182131|449
1743112800000|2025-03-27 22:00:00|182582|182240|182585.5|182243.5|182601.5|182259.5|182557.5|182215.5|22
1743113400000|2025-03-27 22:10:00|182615.5|182273.5|182612|182270|182621|182279|182606|182264|21
1743113700000|2025-03-27 22:15:00|182604.5|182262.5|182604|182262|182621|182279|182598|182256|22
1743114000000|2025-03-27 22:20:00|182519.5|182177.5|182519.5|182177.5|182519.5|182177.5|182519.5|182177.5|1
1743114600000|2025-03-27 22:30:00|182528|182186|182528|182186|182528|182186|182528|182186|1
1743115500000|2025-03-27 22:45:00|182593|182251|182598.5|182256.5|182604|182262|182528|182186|35
1743116100000|2025-03-27 22:55:00|182604|182262|182611|182269|182629|182287|182604|182262|42
1743116400000|2025-03-27 23:00:00|182620|182278|182496|182154|182620|182278|182496|182154|64
1743116700000|2025-03-27 23:05:00|182502|182160|182292.5|181950.5|182506|182164|182292.5|181950.5|15
1743117300000|2025-03-27 23:15:00|182289.5|181947.5|182289.5|181947.5|182289.5|181947.5|182289.5|181947.5|1
1743117900000|2025-03-27 23:25:00|182284.5|181942.5|182284.5|181942.5|182284.5|181942.5|182284.5|181942.5|1
1743118800000|2025-03-27 23:40:00|182275|181933|182275|181933|182275|181933|182275|181933|1
1743119100000|2025-03-27 23:45:00|182273.5|181931.5|182279|181937|182279|181937|182271|181929|3
1743120300000|2025-03-28 00:05:00|182346|182004|182383.5|182041.5|182421|182079|182346|182004|4
1743120600000|2025-03-28 00:10:00|182508.5|182166.5|182483.5|182141.5|182508.5|182166.5|182429|182091.5|6
1743120900000|2025-03-28 00:15:00|182508.5|182166.5|182483.5|182141.5|182508.5|182166.5|182483.5|182141.5|2
1743121200000|2025-03-28 00:20:00|182508.5|182166.5|182508.5|182166.5|182508.5|182166.5|182508.5|182166.5|1
1743121800000|2025-03-28 00:30:00|182554|182246|182554|182246|182554|182246|182554|182246|1
1743122100000|2025-03-28 00:35:00||182271||182321||182321||182271|2
1743122400000|2025-03-28 00:40:00|182542|182412|182540|182410|182554|182419|182538|182353|9
1743122700000|2025-03-28 00:45:00|182548|182418|182537.5|182407.5|182554|182418|182527.5|182352|9
1743123000000|2025-03-28 00:50:00|182523|182393|182511|182381|182534|182404|182481|182351|19
1743123300000|2025-03-28 00:55:00|182523|182393|182554|182350|182554|182408|182496|182346|45
1743123600000|2025-03-28 01:00:00|182547|182346|182506|182376|182554|182408.5|182506|182346|66
1743123900000|2025-03-28 01:05:00|182496.5|182366.5|182536.5|182406.5|182554|182412.5|182496.5|182346|56
1743124200000|2025-03-28 01:10:00|182537|182407|182537.5|182407.5|182554|182410.5|182519.5|182351|73
1743124500000|2025-03-28 01:15:00|182519.5|182389.5|182505.5|182375.5|182554|182410|182484|182346|68
1743124800000|2025-03-28 01:20:00|182509.5|182379.5|182547|182417|182554|182419.5|182509.5|182347|32
1743125100000|2025-03-28 01:25:00|182542.5|182412.5|182531|182401|182556.5|182426.5|182530|182400|69
1743125400000|2025-03-28 01:30:00|182545|182415|182550.5|182420.5|182556.5|182426.5|182522.5|182353|108
1743125700000|2025-03-28 01:35:00|182554.5|182424.5|182552.5|182422.5|182554.5|182424.5|182530.5|182335|68
1743126000000|2025-03-28 01:40:00|182553.5|182423.5|182561|182431|182564.5|182434.5|182540|182410|13
1743126300000|2025-03-28 01:45:00|182549|182419|182551|182421|182562.5|182432.5|182540|182410|18
1743126600000|2025-03-28 01:50:00|182562|182432|182559.5|182429.5|182562|182432|182540|182410|6
1743126900000|2025-03-28 01:55:00|182567|182437|182558.5|182428.5|182567|182437|182556.5|182426.5|7
1743127200000|2025-03-28 02:00:00|182540|182410|182540|182410|182557|182427|182525|182395|17
1743127500000|2025-03-28 02:05:00|182543|182413|182538|182408|182543|182413|182533.5|182403.5|3
1743127800000|2025-03-28 02:10:00|182548|182418|182549|182419|182549|182419|182542|182412|4
1743128100000|2025-03-28 02:15:00|182544.5|182414.5|182542|182412|182547|182417|182542|182412|3
1743128400000|2025-03-28 02:20:00|182538.5|182408.5|182509.5|182379.5|182550|182420|182499|182369|11
1743128700000|2025-03-28 02:25:00|182504.5|182374.5|182549.5|182419.5|182558.5|182428.5|182504.5|182374.5|16
1743129000000|2025-03-28 02:30:00|182545|182415|182557|182427|182561|182431|182545|182415|4
1743129300000|2025-03-28 02:35:00|182564|182434|182539|182449|182564|182449|182539|182429.5|3
1743129600000|2025-03-28 02:40:00|182542.5|182452.5|182543|182453|182551|182461|182542.5|182452.5|4
1743129900000|2025-03-28 02:45:00|182539|182449|182557|182427|182562.5|182449|182539|182425.5|4
1743130200000|2025-03-28 02:50:00|182558|182468|182592.5|182462.5|182729.5|182599.5|182541.5|182451.5|30
1743130500000|2025-03-28 02:55:00|182596|182466|182590|182460|182622|182492|182584|182454|27
1743130800000|2025-03-28 03:00:00|182585.5|182455.5|182596.5|182466.5|182635.5|182505.5|182567.5|182437.5|222
1743131100000|2025-03-28 03:05:00|182589|182459|182606.5|182476.5|182623|182493|182570|182440|74
1743131400000|2025-03-28 03:10:00|182605|182475|182602.5|182472.5|182623.5|182493.5|182581|182451|24
1743131700000|2025-03-28 03:15:00|182603.5|182473.5|182613.5|182483.5|182657|182523|182565|182435|152
1743132000000|2025-03-28 03:20:00|182623|182493|182648|182518|182690|182560|182603.5|182471|85
1743132300000|2025-03-28 03:25:00|182638.5|182508.5|182662|182532|182664.5|182534.5|182628.5|182498.5|94
1743132600000|2025-03-28 03:30:00|182665.5|182535.5|182733.5|182603.5|182756.5|182626.5|182665.5|182535.5|18
1743132900000|2025-03-28 03:35:00|182755.5|182625.5|182722|182592|182757|182627|182720|182546|46
1743133200000|2025-03-28 03:40:00|182727.5|182597.5|182729.5|182599.5|182742|182612|182722|182592|32
1743133500000|2025-03-28 03:45:00|182726|182596|182723.5|182593.5|182758|182616.5|182709|182546|73
1743133800000|2025-03-28 03:50:00|182720|182590|182739|182609|182746.5|182616.5|182702.5|182572.5|34
1743134100000|2025-03-28 03:55:00|182724|182594|182752|182622|182772.5|182642.5|182724|182594|54
1743134400000|2025-03-28 04:00:00|182759|182629|182834.5|182704.5|182834.5|182704.5|182741.5|182611.5|67
1743134700000|2025-03-28 04:05:00|182822|182692|182841.5|182711.5|182869.5|182739.5|182815|182685|163
1743135000000|2025-03-28 04:10:00|182831|182701|182858.5|182728.5|182870.5|182740.5|182831|182701|56
1743135300000|2025-03-28 04:15:00|182857|182727|182786|182656|182857|182727|182786|182656|161
1743135600000|2025-03-28 04:20:00|182783|182653|182775.5|182645.5|182804|182674|182765|182635|36
1743135900000|2025-03-28 04:25:00|182763.5|182633.5|182720|182590|182763.5|182633.5|182673.5|182543.5|110
1743136200000|2025-03-28 04:30:00|182711|182581|182686|182556|182718|182588|182665.5|182535.5|53
1743136500000|2025-03-28 04:35:00|182682.5|182552.5|182640|182510|182704|182553|182640|182496|20
1743136800000|2025-03-28 04:40:00|182643.5|182513.5|182652|182522|182652.5|182522.5|182594|182464|62
1743137100000|2025-03-28 04:45:00|182640|182510|182674.5|182544.5|182689|182559|182640|182510|34
1743137400000|2025-03-28 04:50:00|182684.5|182554.5|182737|182607|182741|182611|182677|182547|28
1743137700000|2025-03-28 04:55:00|182736.5|182606.5|182783.5|182653.5|182815|182685|182728|182598|27
1743138000000|2025-03-28 05:00:00|182775.5|182645.5|182741|182611|182828|182697|182741|182611|57
1743138300000|2025-03-28 05:05:00|182734|182604|182735|182605|182738.5|182608.5|182731.5|182601.5|4
1743138600000|2025-03-28 05:10:00|182738.5|182608.5|182766.5|182636.5|182777.5|182647.5|182738.5|182608.5|25
1743138900000|2025-03-28 05:15:00|182765|182635|182824|182694|182836.5|182706.5|182737|182607|64
1743139200000|2025-03-28 05:20:00|182843|182713|182890|182760|182910.5|182780.5|182824.5|182694.5|77
1743139500000|2025-03-28 05:25:00|182909|182779|182812.5|182682.5|182923|182793|182811|182681|75
1743139800000|2025-03-28 05:30:00|182807.5|182677.5|182792.5|182662.5|182857|182727|182763.5|182633.5|59
1743140100000|2025-03-28 05:35:00|182791.5|182661.5|182686|182556|182791.5|182661.5|182670|182540|88
1743140400000|2025-03-28 05:40:00|182677.5|182547.5|182738|182608|182745.5|182615.5|182662.5|182532.5|117
1743140700000|2025-03-28 05:45:00|182748|182618|182615|182485|182749.5|182619.5|182602.5|182472.5|153
1743141000000|2025-03-28 05:50:00|182621.5|182491.5|182602.5|182472.5|182640|182510|182590|182460|272
1743141300000|2025-03-28 05:55:00|182590|182460|182516|182386|182602.5|182480|182494|182364|114
1743141600000|2025-03-28 06:00:00|182524|182394|182490|182360|182573|182443|182439|182309|202
1743141900000|2025-03-28 06:05:00|182502.5|182372.5|182502.5|182372.5|182505.5|182375.5|182490|182360|32
1743142200000|2025-03-28 06:10:00|182504.5|182374.5|182502.5|182372.5|182504.5|182374.5|182502.5|182372.5|4
1743142500000|2025-03-28 06:15:00|182507.5|182377.5|182470|182380|182532.5|182442.5|182464.5|182374|24
1743143100000|2025-03-28 06:25:00|182466|182376|182336.5|182206.5|182482.5|182392.5|182327.5|182197.5|65
1743143400000|2025-03-28 06:30:00|182328|182198|182336|182206|182407.5|182317.5|182325.5|182197.5|71
1743143700000|2025-03-28 06:35:00|182341.5|182211.5|182432.5|182342.5|182465|182342.5|182341.5|182211.5|63
1743144000000|2025-03-28 06:40:00|182407.5|182317.5|182471.5|182341.5|182490|182360|182407.5|182317.5|5
1743144300000|2025-03-28 06:45:00|182465|182335|182445|182355|182477|182355|182432.5|182335|5
1743144600000|2025-03-28 06:50:00|182449.5|182359.5|182550|182420|182574|182453.5|182449.5|182359.5|63
1743144900000|2025-03-28 06:55:00|182558.5|182428.5|182533|182443|182558.5|182443|182520.5|182419.5|15
1743145200000|2025-03-28 07:00:00|182495|182405|182540|182410|182590|182467.5|182488.5|182366|56
1743145500000|2025-03-28 07:05:00|182515|182385|182482.5|182392.5|182565|182435|182445|182347.5|65
1743145800000|2025-03-28 07:10:00|182495|182405|182360.5|182270.5|182568|182438|182360.5|182262.5|113
1743146100000|2025-03-28 07:15:00|182391.5|182301.5|182220|182130|182391.5|182301.5|182220|182130|51
1743146400000|2025-03-28 07:20:00|182223|182133|182157.5|182067.5|182290|182180.5|182128|182038|113
1743146700000|2025-03-28 07:25:00|182161.5|182071.5|182144|182014|182215|182105|182120|182010|145
1743147000000|2025-03-28 07:30:00|182140|182010|181987|181897|182177|182067.5|181926|181836|135
1743147300000|2025-03-28 07:35:00|181999.5|181909.5|181924.5|181834.5|182007|181909.5|181912|181814.5|69
1743147600000|2025-03-28 07:40:00|181932.5|181842.5|181932.5|181842.5|181976|181867.5|181905|181775|65
1743147900000|2025-03-28 07:45:00|181977.5|181847.5|181965|181835|182027.5|181909.5|181932.5|181835|44
1743148200000|2025-03-28 07:50:00|181957.5|181867.5|182032.5|181942.5|182065|181942.5|181932.5|181827|54
1743148500000|2025-03-28 07:55:00|182076|181946|182007.5|181917.5|182121.5|181992.5|182007.5|181910|33
1743148800000|2025-03-28 08:00:00|181947.5|181817.5|181636.5|181546.5|181947.5|181834.5|181632|181542|117
1743149100000|2025-03-28 08:05:00|181634|181544|181632.5|181542.5|181682.5|181592.5|181607.5|181497.5|106
1743149400000|2025-03-28 08:10:00|181645|181555|181645|181555|181702.5|181605|181632.5|181515|84
1743149700000|2025-03-28 08:15:00|181647.5|181557.5|181657.5|181567.5|181670|181580|181620|181511.5|53
1743150000000|2025-03-28 08:20:00|181670|181580|181695|181605|181740.5|181643|181670|181566.5|44
1743150300000|2025-03-28 08:25:00|181682.5|181592.5|181907.5|181817.5|181940|181830|181682.5|181592.5|159
1743150600000|2025-03-28 08:30:00|181919|181829|181931.5|181841.5|181980|181850|181823|181713|201
1743150900000|2025-03-28 08:35:00|181928|181838|181832.5|181742.5|181990|181900|181832.5|181726.5|166
1743151200000|2025-03-28 08:40:00|181853|181723|181657.5|181567.5|181869|181759|181632.5|181542.5|105
1743151500000|2025-03-28 08:45:00|181667.5|181577.5|181589.5|181499.5|181688|181598|181570|181480|113
1743151800000|2025-03-28 08:50:00|181600.5|181510.5|181602|181512|181644|181554|181600.5|181510.5|34
1743152100000|2025-03-28 08:55:00|181589.5|181499.5|181525.5|181435.5|181589.5|181499.5|181473|181383|74
1743152400000|2025-03-28 09:00:00|181513|181423|181556|181466|181568.5|181478.5|181507.5|181417.5|81
1743152700000|2025-03-28 09:05:00|181545|181455|181556|181466|181568.5|181478.5|181520|181410|56
1743153000000|2025-03-28 09:10:00|181543.5|181453.5|181533|181443|181568.5|181478.5|181517|181403.5|84
1743153300000|2025-03-28 09:15:00|181545.5|181455.5|181545|181455|181600.5|181510.5|181520|181430|85
1743153600000|2025-03-28 09:20:00|181557.5|181467.5|181670|181580|181726|181636|181557.5|181467.5|246
1743153900000|2025-03-28 09:25:00|181669|181579|181607.5|181517.5|181695.5|181605.5|181607.5|181504|107
1743154200000|2025-03-28 09:30:00|181632.5|181542.5|181574|181444|181645|181555|181566|181441|112
1743154500000|2025-03-28 09:35:00|181574.5|181444.5|181420|181330|181590|181474|181420|181330|144
1743154800000|2025-03-28 09:40:00|181419.5|181329.5|181425|181335|181442|181336.5|181270|181180|264
1743155100000|2025-03-28 09:45:00|181423.5|181333.5|181470|181380|181515|181417.5|181416|181293|117
1743155400000|2025-03-28 09:50:00|181450|181360|181566|181436|181566|181436.5|181420|181330|113
1743155700000|2025-03-28 09:55:00|181563|181433|181582.5|181492.5|181592|181502|181523|181414|57
1743156000000|2025-03-28 10:00:00|181595|181505|181607.5|181517.5|181633|181543|181582.5|181492.5|19
1743156300000|2025-03-28 10:05:00|181620|181530|181607.5|181517.5|181645.5|181555.5|181607.5|181517.5|70
1743156600000|2025-03-28 10:10:00|181620|181530|181532.5|181442.5|181640|181530|181532.5|181434|26
1743156900000|2025-03-28 10:15:00|181520|181430|181557.5|181467.5|181565|181467.5|181471|181360|99
1743157200000|2025-03-28 10:20:00|181551|181461|181565|181435|181570|181480|181525|181428|48
1743157500000|2025-03-28 10:25:00|181564.5|181434.5|181532.5|181442.5|181565|181455.5|181473|181383|65
1743157800000|2025-03-28 10:30:00|181529|181439|181607.5|181517.5|181620|181530|181520|181414.5|73
1743158100000|2025-03-28 10:35:00|181599.5|181509.5|181557.5|181467.5|181607.5|181517.5|181545|181455|42
1743158400000|2025-03-28 10:40:00|181545|181455|181532.5|181442.5|181557.5|181467.5|181471.5|181377.5|49
1743158700000|2025-03-28 10:45:00|181522|181432|181532.5|181442.5|181547|181455|181473|181383|48
1743159000000|2025-03-28 10:50:00|181530|181440|181569|181439|181577.5|181455|181470|181380|56
1743159300000|2025-03-28 10:55:00|181568.5|181438.5|181582.5|181492.5|181595|181505|181520|181430|131
1743159600000|2025-03-28 11:00:00|181573|181483|181582.5|181492.5|181612.5|181522.5|181560.5|181470.5|27
1743159900000|2025-03-28 11:05:00|181595|181505|181582.5|181492.5|181608|181518|181557.5|181467.5|29
1743160200000|2025-03-28 11:10:00|181576|181486|181582.5|181492.5|181616.5|181526.5|181576|181486|26
1743160500000|2025-03-28 11:15:00|181607|181517|181583|181493|181607|181517|181524|181434|56
1743160800000|2025-03-28 11:20:00|181582.5|181492.5|181607.5|181517.5|181614|181524|181579|181489|49
1743161100000|2025-03-28 11:25:00|181609.5|181519.5|181620|181530|181642.5|181552.5|181607|181517|15
1743161400000|2025-03-28 11:30:00|181661|181571|181670|181580|181691|181601|181645|181555|22
1743161700000|2025-03-28 11:35:00|181657.5|181567.5|181745|181655|181750|181660|181657.5|181567.5|40
1743162000000|2025-03-28 11:40:00|181733.5|181643.5|181782.5|181692.5|181815|181717.5|181732.5|181642.5|153
1743162300000|2025-03-28 11:45:00|181781.5|181691.5|181745|181655|181795|181705|181745|181655|34
1743162600000|2025-03-28 11:50:00|181740.5|181650.5|181770|181680|181781|181691|181720|181630|43
1743162900000|2025-03-28 11:55:00|181733|181643|181732.5|181642.5|181742|181652|181720|181630|16
1743163200000|2025-03-28 12:00:00|181732|181642|181720|181630|181770|181680|181696.5|181606.5|39
1743163500000|2025-03-28 12:05:00|181732.5|181642.5|181720|181630|181732.5|181642.5|181720|181630|2
1743163800000|2025-03-28 12:10:00|181741.5|181651.5|181700|181610|181741.5|181651.5|181683|181593|33
1743164100000|2025-03-28 12:15:00|181699.5|181609.5|181782.5|181692.5|181806.5|181716.5|181699.5|181609.5|77
1743164400000|2025-03-28 12:20:00|181793|181703|181807.5|181717.5|181832.5|181742.5|181782.5|181692.5|37
1743164700000|2025-03-28 12:25:00|181795|181705|181817|181687|181820|181730|181769.5|181672.5|80
1743165000000|2025-03-28 12:30:00|181899.5|181769.5|181595|181505|181904|181814|181576.5|181483.5|212
1743165300000|2025-03-28 12:35:00|181596.5|181506.5|181507.5|181417.5|181645|181555|181415|181285|168
1743165600000|2025-03-28 12:40:00|181517|181427|181690|181560|181709.5|181619.5|181513.5|181398|107
1743165900000|2025-03-28 12:45:00|181689|181559|181695|181605|181720|181630|181615|181485|103
1743166200000|2025-03-28 12:50:00|181693.5|181603.5|181614.5|181484.5|181747|181657|181590|181460|168
1743166500000|2025-03-28 12:55:00|181606.5|181476.5|181691|181601|181761.5|181671.5|181584.5|181476.5|199
1743166800000|2025-03-28 13:00:00|181682.5|181592.5|181816.5|181726.5|181884.5|181794.5|181682.5|181564.5|279
1743167100000|2025-03-28 13:05:00|181817|181727|181712|181582|181890|181783.5|181707.5|181518|242
1743167400000|2025-03-28 13:10:00|181712.5|181582.5|181715|181585|181812.5|181705|181682.5|181577|181
1743167700000|2025-03-28 13:15:00|181713.5|181583.5|181582.5|181492.5|181754|181653.5|181573.5|181483.5|137
1743168000000|2025-03-28 13:20:00|181557.5|181467.5|181570|181480|181607.5|181485.5|181495|181383|166
1743168300000|2025-03-28 13:25:00|181571|181481|181686.5|181596.5|181714|181600.5|181570|181460|155
1743168600000|2025-03-28 13:30:00|181695|181605|181590|181460|181738|181624|181541.5|181451|206
1743168900000|2025-03-28 13:35:00|181600.5|181470.5|181815|181685|181831|181701|181583.5|181453.5|241
1743169200000|2025-03-28 13:40:00|181814.5|181684.5|181813|181723|181841|181730|181720|181610|282
1743169500000|2025-03-28 13:45:00|181808|181718|181814.5|181724.5|181852.5|181755|181807.5|181715.5|207
1743169800000|2025-03-28 13:50:00|181810.5|181720.5|181670|181580|181814.5|181724.5|181657.5|181559.5|187
1743170100000|2025-03-28 13:55:00|181657.5|181567.5|181818|181566|181818|181618|181657.5|181565|102
1743170400000|2025-03-28 14:00:00|181687.5|181557.5|181827|181737|181852|181762|181648.5|181521|166
1743170700000|2025-03-28 14:05:00|181820|181730|183308|183178|184000.5|183870.5|181810.5|181720.5|360
1743171000000|2025-03-28 14:10:00|183294.5|183164.5|183600.5|183470.5|183621.5|183491.5|183287|183157|154
1743171300000|2025-03-28 14:15:00|183600|183470|183800.5|183670.5|183830.5|183740.5|183588.5|183466.5|189
1743171600000|2025-03-28 14:20:00|183799.5|183669.5|183694.5|183604.5|183813|183703|183632.5|183511.5|218
1743171900000|2025-03-28 14:25:00|183695|183605|183495|183405|183720|183630|183465|183335|241
1743172200000|2025-03-28 14:30:00|183499.5|183409.5|183495|183405|183519|183417.5|183330|183235|195
1743172500000|2025-03-28 14:35:00|183491|183401|183632.5|183542.5|183748.5|183658.5|183470|183360.5|200
1743172800000|2025-03-28 14:40:00|183582.5|183492.5|183490|183360|183636.5|183546.5|183420|183310|247
1743173100000|2025-03-28 14:45:00|183490.5|183400.5|183244.5|183154.5|183498|183400.5|183232.5|183135|208
1743173400000|2025-03-28 14:50:00|183245|183155|183545|183455|183545|183455|183218|183102|240
1743173700000|2025-03-28 14:55:00|183545.5|183455.5|184045|183915|184096.5|183966.5|183545.5|183455.5|464
1743174000000|2025-03-28 15:00:00|184061.5|183931.5|183968|183838|184248.5|184118.5|183859.5|183729.5|265
1743174300000|2025-03-28 15:05:00|183970|183840|183992|183862|184028.5|183898.5|183917|183787|260
1743174600000|2025-03-28 15:10:00|184001|183871|183738.5|183608.5|184001|183871|183734.5|183507|288
1743174900000|2025-03-28 15:15:00|183736.5|183606.5|183587.5|183457.5|183754|183624|183585|183455|222
1743175200000|2025-03-28 15:20:00|183588.5|183458.5|183684|183554|183689|183559|183494|183364|322
1743175500000|2025-03-28 15:25:00|183683.5|183553.5|183894.5|183764.5|184000|183870|183665.5|183535.5|343
1743175800000|2025-03-28 15:30:00|183899|183769|183859.5|183729.5|183913|183783|183832|183702|222
1743176100000|2025-03-28 15:35:00|183860|183730|184114.5|183984.5|184114.5|183984.5|183860|183730|210
1743176400000|2025-03-28 15:40:00|184124|183994|184324.5|184194.5|184357|184248|184114|183984|461
1743176700000|2025-03-28 15:45:00|184326|184196|184196|184066|184327.5|184197.5|184157|184027|304
1743177000000|2025-03-28 15:50:00|184197|184067|184246|184116|184282.5|184152.5|184196.5|184066.5|184
1743177300000|2025-03-28 15:55:00|184244.5|184114.5|184095.5|184005.5|184281|184151|184085.5|183995.5|417
1743177600000|2025-03-28 16:00:00|184088.5|183998.5|184006|183876|184191|184061|183966|183836|320
1743177900000|2025-03-28 16:05:00|184017|183887|183939|183809|184037.5|183907.5|183905|183789|328
1743178200000|2025-03-28 16:10:00|183937|183807|184093.5|183963.5|184107.5|183977.5|183937|183807|423
1743178500000|2025-03-28 16:15:00|184088|183958|184075|183838|184102|183972|184006.5|183825|318
1743178800000|2025-03-28 16:20:00|184076|183837|183930|183800|184076|183912.5|183912|183752|210
1743179100000|2025-03-28 16:25:00|183939.5|183809.5|183931|183801|183986|183855|183916.5|183760|171
1743179400000|2025-03-28 16:30:00|183921.5|183791.5|183932|183802|183988|183822.5|183849|183719|206
1743179700000|2025-03-28 16:35:00|183920.5|183790.5|184022.5|183892.5|184050|183900|183890.5|183760.5|173
1743180000000|2025-03-28 16:40:00|184008.5|183878.5|183991.5|183861.5|184058|183898|183972|183812|112
1743180300000|2025-03-28 16:45:00|183989.5|183859.5|184132.5|184002.5|184165.5|184035.5|183988|183858|377
1743180600000|2025-03-28 16:50:00|184138.5|184008.5|184130|184000|184183.5|184053.5|184105.5|183947|288
1743180900000|2025-03-28 16:55:00|184131|184001|184182|184052|184230|184100|184122|183974|128
1743181200000|2025-03-28 17:00:00|184176|184046|184241|184029|184250|184102|184148.5|183972|134
1743181500000|2025-03-28 17:05:00|184226.5|184031|184223|184018|184280|184156.5|184183.5|184006|162
1743181800000|2025-03-28 17:10:00|184238|184019|184302|184100|184323|184157.5|184178|184008|170
1743182100000|2025-03-28 17:15:00|184290.5|184095|184345|184122|184349|184213.5|184258|184089|284
1743182400000|2025-03-28 17:20:00|184321.5|184191.5|184284|184154|184379|184224.5|184271.5|184109|186
1743182700000|2025-03-28 17:25:00|184329|184123|184331|184201|184367|184214|184279.5|184115|169
1743183000000|2025-03-28 17:30:00|184354|184148|184258|184128|184378|184222.5|184257.5|184097|247
1743183300000|2025-03-28 17:35:00|184263|184133|184302.5|184172.5|184332|184189.5|184238|184069|258
1743183600000|2025-03-28 17:40:00|184289|184159|184268|184138|184329|184177|184200|184070|315
1743183900000|2025-03-28 17:45:00|184260|184130|184278|184148|184281|184151|184221.5|184091.5|396
1743184200000|2025-03-28 17:50:00|184284.5|184154.5|184318.5|184188.5|184331|184201|184284.5|184154.5|139
1743184500000|2025-03-28 17:55:00|184311.5|184181.5|184342|184212|184366.5|184236.5|184290|184152|238
1743184800000|2025-03-28 18:00:00|184342.5|184212.5|184380|184162|184393|184231.5|184290|184150|177
1743185100000|2025-03-28 18:05:00|184318.5|184188.5|184310|184180|184409|184253.5|184309.5|184150|136
1743185400000|2025-03-28 18:10:00|184316.5|184186.5|184433.5|184303.5|184457.5|184327.5|184316.5|184151|174
1743185700000|2025-03-28 18:15:00|184431|184301|184440|184310|184498|184380.5|184414|184278|246
1743186000000|2025-03-28 18:20:00|184447|184317|184468.5|184338.5|184500|184360.5|184415|184257|166
1743186300000|2025-03-28 18:25:00|184469.5|184339.5|184477.5|184347.5|184505.5|184375.5|184446.5|184281|137
1743186600000|2025-03-28 18:30:00|184476.5|184346.5|184438.5|184308.5|184500|184364|184420|184264|185
1743186900000|2025-03-28 18:35:00|184484|184276|184500|184290|184500|184366|184430|184273|189
1743187200000|2025-03-28 18:40:00|184449|184291|184451|184321|184500|184408.5|184442|184283|100
1743187500000|2025-03-28 18:45:00|184500|184289|184447.5|184317.5|184500|184350.5|184428.5|184276|150
1743187800000|2025-03-28 18:50:00|184442|184312|184383.5|184253.5|184451.5|184321.5|184366|184236|190
1743188100000|2025-03-28 18:55:00|184377.5|184247.5|184344|184214|184394|184264|184309.5|184179.5|257
1743188400000|2025-03-28 19:00:00|184346.5|184216.5|184343.5|184213.5|184361|184231|184320.5|184190.5|172
1743188700000|2025-03-28 19:05:00|184353|184223|184432|184302|184432|184302|184326.5|184196.5|60
1743189000000|2025-03-28 19:10:00|184421.5|184291.5|184485|184355|184485|184355|184399|184269|59
1743189300000|2025-03-28 19:15:00|184464.5|184334.5|184438.5|184308.5|184486|184345.5|184424.5|184265|55
1743189600000|2025-03-28 19:20:00|184439|184309|184458|184328|184494.5|184364.5|184385.5|184275|114
1743189900000|2025-03-28 19:25:00|184468.5|184338.5|184385|184255|184477|184347|184365|184235|117
1743190200000|2025-03-28 19:30:00|184395|184265|184424.5|184294.5|184434|184340.5|184371.5|184241.5|164
1743190500000|2025-03-28 19:35:00|184419.5|184289.5|184463.5|184333.5|184474|184368.5|184400.5|184270.5|48
1743190800000|2025-03-28 19:40:00|184481|184351|184467|184337|184487|184357|184456|184326|41
1743191100000|2025-03-28 19:45:00|184472.5|184342.5|184422|184292|184489.5|184359.5|184394|184264|104
1743191400000|2025-03-28 19:50:00|184428.5|184298.5|184444|184314|184468|184338|184419|184289|357
1743191700000|2025-03-28 19:55:00|184438|184308|184496.5|184366.5|184514|184406.5|184438|184308|169
1743192000000|2025-03-28 20:00:00|184474|184344|184479|184349|184500|184369|184454.5|184293|49
1743192300000|2025-03-28 20:05:00|184473.5|184343.5|184481|184351|184530|184440|184465|184335|39
1743192600000|2025-03-28 20:10:00|184464.5|184334.5|184474.5|184344.5|184483|184353|184437|184307|15
1743192900000|2025-03-28 20:15:00|184442.5|184312.5|184442.5|184312.5|184491|184341.5|184415|184285|34
1743193200000|2025-03-28 20:20:00|184391.5|184261.5|184387|184257|184410|184280|184375.5|184245.5|33
1743193500000|2025-03-28 20:25:00|184406|184276|184373|184243|184442|184290.5|184343.5|184213.5|23
1743193800000|2025-03-28 20:30:00|184363.5|184233.5|184373.5|184243.5|184374.5|184244.5|184359.5|184229.5|79
1743194100000|2025-03-28 20:35:00|184363|184233|184382|184252|184382|184252|184363|184233|4
1743194400000|2025-03-28 20:40:00|184376|184246|184376|184246|184376|184246|184376|184246|1
1743195000000|2025-03-28 20:50:00|184355|184225|184355|184225|184397|184225|184355|184183|4
1743195300000|2025-03-28 20:55:00|184377.5|184035.5|184296|183954|184377.5|184035.5|184263|183921|6
1743364800000|2025-03-30 20:00:00|184321|183929|184321|183929|184321|183929|184321|183929|1
1743366000000|2025-03-30 20:20:00|184311|183914|184311|183914|184311|183914|184311|183914|1
1743367500000|2025-03-30 20:45:00|184323.5|183926.5|184323.5|183926.5|184323.5|183926.5|184323.5|183926.5|1
1743369300000|2025-03-30 21:15:00|184298.5|183951.5|184296|183954|184298.5|183954|184296|183951.5|2
1743372000000|2025-03-30 22:00:00|184321|183979|184346|184004|184346|184004|184296|183954|10
1743372300000|2025-03-30 22:05:00|184408.5|184066.5|184408.5|184066.5|184408.5|184066.5|184408.5|184066.5|1
1743372600000|2025-03-30 22:10:00|184425.8|184083.8|184408.5|184066.5|184521|184179|184408.5|184066.5|88
1743372900000|2025-03-30 22:15:00|184346|184004|184389.9|184047.9|184408.5|184066.5|184346|184004|149
1743373200000|2025-03-30 22:20:00|184390.2|184048.2|184408.5|184066.5|184418.5|184076.5|184389.9|184047.9|32
1743373500000|2025-03-30 22:25:00|184392.2|184050.2|184408.5|184066.5|184546.1|184204.1|184376.7|184034.7|180
1743373800000|2025-03-30 22:30:00|184429.6|184087.6|184461|184119|184499.6|184157.6|184403.2|184061.2|103
1743374400000|2025-03-30 22:40:00|184408.5|184066.5|184408.5|184066.5|184408.5|184066.5|184408.5|184066.5|1
1743375300000|2025-03-30 22:55:00|184449.4|184107.4|184408.5|184066.5|184487.1|184145.1|184408.5|184066.5|51
1743375900000|2025-03-30 23:05:00|184346|184004|184433.5|184091.5|184433.5|184091.5|184346|184004|19
1743376200000|2025-03-30 23:10:00|184346|184004|184471|184129|184471|184129|184296|183954|83
1743376500000|2025-03-30 23:15:00|184431.8|184089.8|184346|184004|184471|184129|184346|184004|9
1743376800000|2025-03-30 23:20:00|184371|184029|184421|184079|184421|184079|184321|183979|65
1743377100000|2025-03-30 23:25:00|184346|184004|184346|184004|184521|184179|184296|183954|90
1743377400000|2025-03-30 23:30:00|184262.2|183920.2|184438.3|184124.5|184583.9|184241.9|184257|183915|104
1743377700000|2025-03-30 23:35:00|184435.8|184127.4|184399.1|184170.3|184489.2|184191|184391|184123.6|87
1743378000000|2025-03-30 23:40:00|184399|184170.5|184337.5|184207.5|184403.1|184219|184336.8|184107.2|47
1743378300000|2025-03-30 23:45:00|184344.5|184214.5|184395.7|184159.6|184401|184239|184340|184146|32
1743378600000|2025-03-30 23:50:00|184399|184181|184337|184207|184401.1|184235.5|184337|184116.5|21
1743378900000|2025-03-30 23:55:00|184380|184175|184376|184149|184405|184219|184349|184148.4|12
1743379200000|2025-03-31 00:00:00|184389.4|184144.4|184355.7|184225.7|184389.4|184229.5|184301.5|184140|43
1743379500000|2025-03-31 00:05:00|184347.6|184217.6|184338.2|184208.2|184372.2|184232.1|184334.8|184166.9|52
1743379800000|2025-03-31 00:10:00|184337.1|184207.1|184433.5|184303.5|184436.5|184306.5|184334.2|184204.2|73
1743380100000|2025-03-31 00:15:00|184434.5|184304.5|184355|184225|184438.5|184308.5|184343.5|184213.5|35
1743380400000|2025-03-31 00:20:00|184356.5|184226.5|184363|184233|184370.5|184240.5|184343.3|184213.3|36
1743380700000|2025-03-31 00:25:00|184366|184236|184354.9|184224.9|184377|184247|184341.1|184211.1|63
1743381000000|2025-03-31 00:30:00|184355.9|184225.9|184348.2|184218.2|184372.2|184242.2|184314.2|184206.9|141
1743381300000|2025-03-31 00:35:00|184355|184225|184347.3|184217.3|184378.7|184248.7|184316.6|184186.6|317
1743381600000|2025-03-31 00:40:00|184338.8|184208.8|184323.5|184193.5|184374|184236.5|184317|184161|149
1743381900000|2025-03-31 00:45:00|184321.6|184191.6|184252.8|184122.8|184323|184193|184251.3|184121.3|59
1743382200000|2025-03-31 00:50:00|184252.9|184122.9|184282.6|184152.6|184282.6|184152.6|184233.2|184103.2|120
1743382500000|2025-03-31 00:55:00|184282.3|184152.3|184179.2|184049.2|184302.5|184172.5|184178.5|184048.5|77
1743382800000|2025-03-31 01:00:00|184168.9|184038.9|184055|183925|184168.9|184038.9|184045|183896|103
1743383100000|2025-03-31 01:05:00|184110.4|183878.6|184051|183921|184110.4|183939|184008|183878|137
1743383400000|2025-03-31 01:10:00|184058.5|183928.5|184016.5|183886.5|184061|183931|184003.5|183840|78
1743383700000|2025-03-31 01:15:00|184024.5|183894.5|183991|183861|184053.5|183923.5|183983|183813|164
1743384000000|2025-03-31 01:20:00|183999.5|183869.5|183894.5|183764.5|184017|183873|183892|183746|142
1743384300000|2025-03-31 01:25:00|183900.5|183770.5|184062.6|183932.6|184066.9|183936.9|183888.5|183758.5|127
1743384600000|2025-03-31 01:30:00|184063.1|183933.1|184061.7|183931.7|184129.7|183978.6|184055.8|183910.7|231
1743384900000|2025-03-31 01:35:00|184059.2|183929.2|184169|183929|184186.6|183954.4|184056.7|183860.9|56
1743385200000|2025-03-31 01:40:00|184141|183914|184179|183966|184180.8|183966|184141|183874|21
1743385500000|2025-03-31 01:45:00|184149.5|184019.5|184279|184065|184332|184153|184145|183934.9|137
1743385800000|2025-03-31 01:50:00|184312|184067|184263|184133|184337|184152|184244|184067|342
1743386100000|2025-03-31 01:55:00|184280|184150|184400|184152|184437.8|184175.5|184249.5|184079.4|114
1743386400000|2025-03-31 02:00:00|184379|184125|184408|184171|184453|184227|184354.5|184088|230
1743386700000|2025-03-31 02:05:00|184430|184191|184408|184205|184454|184246|184346|184121|149
1743387000000|2025-03-31 02:10:00|184425|184177|184395|184154|184437|184227|184285|184109|129
1743387300000|2025-03-31 02:15:00|184375|184175|184226.5|184096.5|184400|184198.5|184215|184085|249
1743387600000|2025-03-31 02:20:00|184223|184093|184317|184117|184379|184131.5|184203.5|184044.2|652
1743387900000|2025-03-31 02:25:00|184360|184140|184180.5|184050.5|184404|184157|184159|183996|396
1743388200000|2025-03-31 02:30:00|184175|184045|184176|183903|184200|184045|184146.2|183896|210
1743388500000|2025-03-31 02:35:00|184150|183929|184091.5|183961.5|184179|183981|184052.5|183910|282
1743388800000|2025-03-31 02:40:00|184105|183975|184092|183962|184128.5|183998.5|184070|183940|103
1743389100000|2025-03-31 02:45:00|184088.5|183958.5|184157.5|184027.5|184165.5|184035.5|184082.5|183952.5|92
1743389400000|2025-03-31 02:50:00|184156.5|184026.5|184196.3|184066.3|184199.5|184069.5|184132|184002|115
1743389700000|2025-03-31 02:55:00|184200|184070|184198|184068|184208|184078|184177|184047|52
1743390000000|2025-03-31 03:00:00|184193.5|184063.5|184213|184083|184217.5|184087.5|184174|184044|51
1743390300000|2025-03-31 03:05:00|184205.5|184075.5|184203|184073|184218|184123|184181|184051|38
1743390600000|2025-03-31 03:10:00|184202.9|184072.9|184207.5|184117.5|184208.5|184117.5|184189.5|184066.5|25
1743390900000|2025-03-31 03:15:00|184196.5|184106.5|184199|184069|184215|184106.5|184183.5|184053.5|33
1743391200000|2025-03-31 03:20:00|184197|184067|184191.1|184101.1|184216.8|184108.4|184180.6|184050.6|82
1743391500000|2025-03-31 03:25:00|184206.8|184076.8|184198.4|184068.4|184206.8|184076.8|184186.7|184056.7|56
1743391800000|2025-03-31 03:30:00|184194.8|184064.8|184212.5|184082.5|184214|184084|184190|184060|177
1743392100000|2025-03-31 03:35:00|184204.5|184074.5|184204.5|184074.5|184216.5|184111|184189.5|184060|60
1743392400000|2025-03-31 03:40:00|184187.5|184057.5|184307.2|184177.2|184307.3|184178|184187.5|184057.5|64
1743392700000|2025-03-31 03:45:00|184308.2|184178.2|184310|184180|184331|184201|184298|184168|115
1743393000000|2025-03-31 03:50:00|184313|184183|184361|184231|184371.7|184241.7|184313|184183|104
1743393300000|2025-03-31 03:55:00|184357|184227|184276.5|184146.5|184357|184227|184269|184139|48
1743393600000|2025-03-31 04:00:00|184279|184149|184263.3|184133.3|184289.5|184159.5|184261.1|184131.1|246
1743393900000|2025-03-31 04:05:00|184263.5|184133.5|184267.5|184137.5|184283|184153|184255.6|184125.6|78
1743394200000|2025-03-31 04:10:00|184265.9|184135.9|184266.1|184136.1|184285.5|184155.5|184252.8|184122.8|37
1743394500000|2025-03-31 04:15:00|184272.5|184142.5|184287.9|184157.9|184309.5|184179.5|184272.5|184142.5|57
1743394800000|2025-03-31 04:20:00|184288.3|184158.3|184293.5|184163.5|184293.5|184163.5|184275.7|184145.7|19
1743395100000|2025-03-31 04:25:00|184284.5|184154.5|184266.5|184136.5|184295|184165|184259.5|184129.5|59
1743395400000|2025-03-31 04:30:00|184260|184130|184267|184137|184288.5|184158.5|184259|184129|46
1743395700000|2025-03-31 04:35:00|184271|184141|184279|184149|184285.5|184155.5|184265.5|184135.5|57
1743396000000|2025-03-31 04:40:00|184274.5|184144.5|184270.5|184140.5|184278.5|184161|184237.5|184134|25
1743396300000|2025-03-31 04:45:00|184274|184144|184266.5|184136.5|184302.5|184172.5|184266.5|184136.5|35
1743396600000|2025-03-31 04:50:00|184269.5|184139.5|184290.5|184200.5|184290.5|184200.5|184265.5|184135.5|11
1743396900000|2025-03-31 04:55:00|184295.5|184205.5|184290|184200|184297|184207|184289|184199|8
1743397200000|2025-03-31 05:00:00|184297.5|184207.5|184295.3|184205.3|184321.1|184231.1|184286.3|184196.3|75
1743397500000|2025-03-31 05:05:00|184297.3|184207.3|184288.1|184198.1|184299.4|184209.4|184285.2|184195.2|57
1743397800000|2025-03-31 05:10:00|184291.5|184201.5|184138|184048|184295.9|184205.9|184101.9|184011.9|61
1743398100000|2025-03-31 05:15:00|184136.5|184046.5|184157.5|184067.5|184157.5|184067.5|184131.1|184041.1|33
1743398400000|2025-03-31 05:20:00|184141.9|184051.9|183917.5|183827.5|184141.9|184051.9|183900|183810|121
1743398700000|2025-03-31 05:25:00|183919|183829|183886|183796|183922|183832|183882.5|183792.5|11
1743399000000|2025-03-31 05:30:00|183882.5|183792.5|183552.5|183422.5|183982.5|183879.5|183495|183405|56
1743399300000|2025-03-31 05:35:00|183590|183460|183144.5|183014.5|183590|183460|183129.5|182999.5|144
1743399600000|2025-03-31 05:40:00|183152.5|183022.5|182893.9|182803.9|183179|183022.5|182858.5|182768.5|176
1743399900000|2025-03-31 05:45:00|182893.6|182803.6|183158.8|183068.8|183169.9|183071.5|182876.7|182772.5|142
1743400200000|2025-03-31 05:50:00|183159.8|183069.8|182925.2|182835.2|183263.4|183173.4|182925.2|182835.2|44
1743400500000|2025-03-31 05:55:00|182947.1|182857.1|182877.5|182747.5|183020|182930|182877.5|182747.5|127
1743400800000|2025-03-31 06:00:00|182890|182760|182905|182815|183065.7|182954.9|182890|182760|101
1743401100000|2025-03-31 06:05:00|182900.6|182810.6|182620|182530|182907.5|182817.5|182594.6|182504.6|235
1743401400000|2025-03-31 06:10:00|182623|182533|182500.8|182410.8|182726.8|182636.8|182492.9|182402.9|221
1743401700000|2025-03-31 06:15:00|182498.5|182408.5|182625.2|182535.2|182627.7|182537.7|182392.8|182302.8|203
1743402000000|2025-03-31 06:20:00|182622.9|182532.9|182724.1|182634.1|182736.9|182646.9|182579.2|182489.2|242
1743402300000|2025-03-31 06:25:00|182726.7|182636.7|182832.5|182742.5|182841.4|182751.4|182724.5|182634.5|168
1743402600000|2025-03-31 06:30:00|182820|182730|182747.5|182657.5|182856.9|182755.9|182726.5|182597.5|121
1743402900000|2025-03-31 06:35:00|182749.7|182659.7|182726.9|182636.9|182762.5|182672.5|182620|182530|137
1743403200000|2025-03-31 06:40:00|182724.7|182634.7|182690.6|182600.6|182743.5|182653.5|182673|182583|124
1743403500000|2025-03-31 06:45:00|182692.7|182602.7|182739|182609|182740.1|182650.1|182606.1|182516.1|250
1743403800000|2025-03-31 06:50:00|182731.5|182641.5|182899.3|182809.3|182903.3|182813.3|182719|182622.5|203
1743404100000|2025-03-31 06:55:00|182901.5|182811.5|182744.8|182654.8|182932.5|182842.5|182728|182638|166
1743404400000|2025-03-31 07:00:00|182742.2|182652.2|182651.6|182561.6|182767.7|182677.7|182634.3|182544.3|259
1743404700000|2025-03-31 07:05:00|182649.5|182559.5|182517.3|182427.3|182649.5|182559.5|182487.7|182397.7|236
1743405000000|2025-03-31 07:10:00|182521.5|182431.5|182482.5|182392.5|182577.9|182487.9|182362.7|182272.7|255
1743405300000|2025-03-31 07:15:00|182477.2|182387.2|182295.5|182205.5|182502.3|182405.4|182295.5|182205.5|161
1743405600000|2025-03-31 07:20:00|182295.1|182205.1|182423.9|182333.9|182426.2|182336.2|182286|182196|190
1743405900000|2025-03-31 07:25:00|182418.8|182328.8|182414.4|182324.4|182423.1|182333.1|182322.8|182214.1|157
1743406200000|2025-03-31 07:30:00|182417.3|182327.3|182574.5|182484.5|182577.1|182487.1|182415.9|182325.9|250
1743406500000|2025-03-31 07:35:00|182575.6|182485.6|182623.8|182533.8|182646.2|182556.2|182531.2|182441.2|240
1743406800000|2025-03-31 07:40:00|182619.1|182529.1|182712|182622|182712|182622|182569.3|182479.3|221
1743407100000|2025-03-31 07:45:00|182720|182630|182615.5|182525.5|182720.6|182630.6|182580.9|182490.9|160
1743407400000|2025-03-31 07:50:00|182616|182526|182593.2|182503.2|182619.6|182529.6|182574.6|182478|118
1743407700000|2025-03-31 07:55:00|182595|182505|182607.2|182517.2|182659.2|182569.2|182582.5|182492.5|136
1743408000000|2025-03-31 08:00:00|182609.6|182519.6|182718.6|182628.6|182761.9|182671.9|182571.3|182481.3|318
1743408300000|2025-03-31 08:05:00|182717|182627|182818|182728|182821.9|182731.9|182670|182580|180
1743408600000|2025-03-31 08:10:00|182815.8|182725.8|182860.5|182770.5|182892.5|182802.5|182762|182672|219
1743408900000|2025-03-31 08:15:00|182862.5|182772.5|182938|182848|182965.5|182875.5|182850.5|182760.5|210
1743409200000|2025-03-31 08:20:00|182940.2|182850.2|182945|182855|182962.7|182872.7|182924.1|182834.1|94
1743409500000|2025-03-31 08:25:00|182957.5|182867.5|182991.5|182901.5|182998.8|182908.8|182923.5|182833.5|103
1743409800000|2025-03-31 08:30:00|182990.4|182900.4|182832|182742|182999.2|182909.2|182791.5|182701.5|113
1743410100000|2025-03-31 08:35:00|182823.5|182733.5|182920|182830|182920|182830|182823.5|182733.5|27
1743410400000|2025-03-31 08:40:00|182927.1|182837.1|182866.4|182776.4|182928.2|182838.2|182843.1|182753.1|95
1743410700000|2025-03-31 08:45:00|182868.4|182778.4|182770|182680|182876.4|182786.4|182766.9|182676.9|63
1743411000000|2025-03-31 08:50:00|182768.1|182678.1|182807.5|182717.5|182813.9|182723.9|182766.2|182676.2|57
1743411300000|2025-03-31 08:55:00|182792.7|182702.7|182826|182736|182857.5|182767.5|182792.7|182702.7|49
1743411600000|2025-03-31 09:00:00|182828|182738|182823.9|182733.9|182850.4|182760.4|182813.3|182723.3|115
1743411900000|2025-03-31 09:05:00|182826.7|182736.7|182916.8|182826.8|182922.8|182832.8|182816.9|182726.9|105
1743412200000|2025-03-31 09:10:00|182916.6|182826.6|182891.6|182801.6|182919.4|182829.4|182890.2|182800.2|32
1743412500000|2025-03-31 09:15:00|182892.6|182802.6|182867.9|182777.9|182903.5|182813.5|182864.9|182774.9|118
1743412800000|2025-03-31 09:20:00|182869.1|182779.1|182779.4|182689.4|182873.1|182783.1|182766.7|182676.7|96
1743413100000|2025-03-31 09:25:00|182783.7|182693.7|182697.7|182607.7|182791.1|182701.1|182694.1|182604.1|81
1743413400000|2025-03-31 09:30:00|182700.1|182610.1|182716|182626|182719.5|182629.5|182657.5|182567.5|105
1743413700000|2025-03-31 09:35:00|182718.5|182628.5|182832.3|182742.3|182832.4|182742.4|182716.1|182626.1|105
1743414000000|2025-03-31 09:40:00|182834.4|182744.4|182823.9|182733.9|182860.1|182770.1|182801.9|182711.9|104
1743414300000|2025-03-31 09:45:00|182821.7|182731.7|182929.6|182839.6|182948.6|182858.6|182808.2|182718.2|125
1743414600000|2025-03-31 09:50:00|182933.2|182843.2|182982.5|182892.5|183015|182905|182909.6|182819.6|168
1743414900000|2025-03-31 09:55:00|182995|182905|183055.5|182965.5|183061.2|182971.2|182995|182905|165
1743415200000|2025-03-31 10:00:00|183057.5|182967.5|183070.2|182980.2|183072.1|182982.1|183006|182916|127
1743415500000|2025-03-31 10:05:00|183071.3|182981.3|183252.4|183162.4|183257|183167|183051.1|182961.1|145
1743415800000|2025-03-31 10:10:00|183250.2|183160.2|183369.1|183279.1|183420|183330|183242|183152|163
1743416100000|2025-03-31 10:15:00|183370.7|183280.7|183468|183378|183471|183381|183370.7|183280.7|89
1743416400000|2025-03-31 10:20:00|183459.6|183369.6|183438.9|183348.9|183468|183378|183427.4|183337.4|48
1743416700000|2025-03-31 10:25:00|183436.7|183346.7|183451.4|183361.4|183497.2|183407.2|183423.2|183333.2|72
1743417000000|2025-03-31 10:30:00|183453.4|183363.4|183447.2|183357.2|183461.7|183371.7|183436.4|183346.4|63
1743417300000|2025-03-31 10:35:00|183449.8|183359.8|183416.3|183326.3|183456.9|183366.9|183415.1|183325.1|68
1743417600000|2025-03-31 10:40:00|183415.2|183325.2|183385|183295|183440.3|183350.3|183334.1|183244.1|131
1743417900000|2025-03-31 10:45:00|183387|183257|183370|183280|183390|183296.7|183349.8|183255.5|89
1743418200000|2025-03-31 10:50:00|183373.7|183283.7|183450|183320|183450|183320|183351.1|183261.1|116
1743418500000|2025-03-31 10:55:00|183450.5|183320.5|183432.5|183342.5|183476.5|183374.6|183432.5|183318.5|116
1743418800000|2025-03-31 11:00:00|183420|183330|183495|183405|183495|183405|183418|183328|65
1743419100000|2025-03-31 11:05:00|183492.6|183402.6|183476.1|183386.1|183492.6|183402.6|183446.5|183356.5|69
1743419400000|2025-03-31 11:10:00|183474|183384|183470.5|183380.5|183474|183384|183460.9|183370.9|62
1743419700000|2025-03-31 11:15:00|183469.4|183379.4|183469.8|183379.8|183493.4|183403.4|183454.1|183364.1|93
1743420000000|2025-03-31 11:20:00|183470.9|183380.9|183498.7|183408.7|183521|183431|183470.9|183380.9|121
1743420300000|2025-03-31 11:25:00|183496.7|183406.7|183522.7|183432.7|183532.5|183442.5|183486.2|183396.2|63
1743420600000|2025-03-31 11:30:00|183523.8|183433.8|183680.1|183590.1|183685|183595|183515.4|183425.4|115
1743420900000|2025-03-31 11:35:00|183677.6|183587.6|183842.1|183752.1|183857.9|183767.9|183668.9|183578.9|169
1743421200000|2025-03-31 11:40:00|183848.9|183758.9|183582.5|183492.5|183853.4|183763.4|183562|183472|179
1743421500000|2025-03-31 11:45:00|183592.5|183502.5|183721.8|183631.8|183724|183634|183592.5|183502.5|108
1743421800000|2025-03-31 11:50:00|183723.9|183633.9|183728.1|183638.1|183748.1|183658.1|183695.3|183605.3|94
1743422100000|2025-03-31 11:55:00|183728.2|183638.2|183807.3|183536.5|183807.3|183651.1|183706.5|183536.5|74
1743422400000|2025-03-31 12:00:00|183801.9|183541.9|183739.6|183649.6|183801.9|183705|183702|183541.9|110
1743422700000|2025-03-31 12:05:00|183738.1|183648.1|183846.2|183756.2|183860.3|183770.3|183694|183595.2|136
1743423000000|2025-03-31 12:10:00|183843.9|183753.9|183845|183755|183926|183836|183826.5|183736.5|125
1743423300000|2025-03-31 12:15:00|183847.7|183757.7|183831.9|183741.9|183937.1|183847.1|183824.7|183734.7|156
1743423600000|2025-03-31 12:20:00|183836.6|183746.6|183792.1|183702.1|183841.7|183751.7|183779.3|183689.3|109
1743423900000|2025-03-31 12:25:00|183790|183700|183865|183735|183865|183755.5|183786|183671|141
1743424200000|2025-03-31 12:30:00|183869.5|183739.5|183880.2|183790.2|183965|183858.5|183843.8|183737|139
1743424500000|2025-03-31 12:35:00|183882.4|183792.4|183846.8|183756.8|183950|183820|183837|183747|121
1743424800000|2025-03-31 12:40:00|183848.9|183758.9|183924|183834|183951|183861|183848.9|183742.5|159
1743425100000|2025-03-31 12:45:00|183926|183836|183954.3|183864.3|183967.6|183877.6|183911.1|183821.1|115
1743425400000|2025-03-31 12:50:00|183956.7|183866.7|183982.8|183892.8|184007.5|183917.5|183907.4|183817.4|124
1743425700000|2025-03-31 12:55:00|183987.7|183897.7|183909.7|183819.7|183987.7|183897.7|183880.7|183790.7|138
1743426000000|2025-03-31 13:00:00|183918.6|183828.6|183967.7|183877.7|183985.1|183895.1|183896.2|183806.2|152
1743426300000|2025-03-31 13:05:00|183969.8|183879.8|183945|183855|183992|183893|183945|183855|74
1743426600000|2025-03-31 13:10:00|183945.5|183855.5|183910.1|183820.1|183965|183868.1|183888|183798|117
1743426900000|2025-03-31 13:15:00|183909.2|183819.2|183843.7|183753.7|183909.6|183819.6|183837|183747|161
1743427200000|2025-03-31 13:20:00|183845.7|183755.7|183889.5|183799.5|183922.5|183830|183838.8|183748.8|164
1743427500000|2025-03-31 13:25:00|183880.9|183790.9|183907.5|183817.5|183918|183828|183866.5|183760|229
1743427800000|2025-03-31 13:30:00|183955|183865|183972.9|183882.9|184050|183960|183945|183855|239
1743428100000|2025-03-31 13:35:00|183979.8|183889.8|184051.7|183961.7|184071.6|183981.6|183970|183880|166
1743428400000|2025-03-31 13:40:00|184052|183962|184283.2|184193.2|184382.8|184292.8|184045|183933|282
1743428700000|2025-03-31 13:45:00|184271.1|184181.1|184281.8|184191.8|184310.6|184218.1|184194.4|184064.4|298
1743429000000|2025-03-31 13:50:00|184286.1|184196.1|184146.1|184056.1|184289.2|184199.2|184126.5|184036.5|201
1743429300000|2025-03-31 13:55:00|184148.5|184058.5|184198.6|184108.6|184211.5|184121.5|184108.8|184018.8|172
1743429600000|2025-03-31 14:00:00|184195.9|184105.9|184273.9|184183.9|184285.2|184195.2|184125.8|184035.8|177
1743429900000|2025-03-31 14:05:00|184275.9|184185.9|184293.5|184203.5|184342.9|184252.9|184275.7|184184.5|132
1743430200000|2025-03-31 14:10:00|184288.1|184198.1|184107.5|184017.5|184300|184201.7|184101|184011|228
1743430500000|2025-03-31 14:15:00|184107|184017|184212.4|184122.4|184255.4|184165.4|184017|183927|206
1743430800000|2025-03-31 14:20:00|184214.5|184124.5|184239.3|184149.3|184239.3|184149.3|184134.3|184044.3|200
1743431100000|2025-03-31 14:25:00|184234.7|184144.7|184283.9|184193.9|184344.1|184254.1|184231.8|184141.8|236
1743431400000|2025-03-31 14:30:00|184286.2|184196.2|184147.1|184057.1|184315.9|184225.9|184126.5|184036.5|189
1743431700000|2025-03-31 14:35:00|184141.8|184051.8|184087.6|183997.6|184164|184074|184079.1|183989.1|160
1743432000000|2025-03-31 14:40:00|184089.6|183999.6|184050.8|183960.8|184106.3|184016.3|184032.5|183931.5|147
1743432300000|2025-03-31 14:45:00|184048.7|183958.7|183976.1|183886.1|184051|183961|183943.8|183833.5|181
1743432600000|2025-03-31 14:50:00|183973.9|183883.9|183996.4|183906.4|184039.1|183940.8|183884.4|183794.4|349
1743432900000|2025-03-31 14:55:00|183994.3|183904.3|183985.3|183895.3|184010.5|183906.3|183882.5|183772|291
1743433200000|2025-03-31 15:00:00|183991.9|183901.9|183937.8|183847.8|184032.5|183942.5|183929.2|183839.2|269
1743433500000|2025-03-31 15:05:00|183940|183850|183957.5|183867.5|183957.5|183867.5|183882.5|183771|185
1743433800000|2025-03-31 15:10:00|183945.5|183855.5|183836.8|183746.8|183945.5|183855.5|183810.2|183720.2|285
1743434100000|2025-03-31 15:15:00|183834.8|183744.8|183795|183705|183865.8|183775.8|183776.6|183686.6|99
1743434400000|2025-03-31 15:20:00|183785.5|183695.5|183801.3|183711.3|183832.5|183742.5|183745|183642.9|92
1743434700000|2025-03-31 15:25:00|183798.8|183708.8|183782.3|183692.3|183809.5|183719.5|183752.8|183646.5|57
1743435000000|2025-03-31 15:30:00|183779.6|183689.6|183923.4|183833.4|183925.5|183835.5|183761.6|183660|233
1743435300000|2025-03-31 15:35:00|183925.5|183835.5|184024.3|183934.3|184042|183952|183923.3|183820|175
1743435600000|2025-03-31 15:40:00|184021.9|183931.9|184029.7|183939.7|184057.3|183967.3|184005.2|183915.2|132
1743435900000|2025-03-31 15:45:00|184024.4|183934.4|183844.4|183754.4|184024.4|183934.4|183827.2|183737.2|160
1743436200000|2025-03-31 15:50:00|183846.5|183756.5|183819.3|183729.3|183863.6|183773.6|183804.5|183714.5|94
1743436500000|2025-03-31 15:55:00|183822.2|183732.2|183937|183847|183944.9|183854.9|183819.3|183729.3|142
1743436800000|2025-03-31 16:00:00|183937.8|183847.8|183807.3|183717.3|183937.8|183847.8|183798.3|183708.3|172
1743437100000|2025-03-31 16:05:00|183811.9|183721.9|183843.8|183753.8|183868|183778|183804.5|183714.5|111
1743437400000|2025-03-31 16:10:00|183834.9|183744.9|183775.2|183645.2|183842.7|183752.7|183745|183635.6|58
1743437700000|2025-03-31 16:15:00|183779.2|183649.2|183777.5|183647.5|183790|183680|183744.6|183635|106
1743438000000|2025-03-31 16:20:00|183790|183660|183845|183755|183900.5|183810.5|183765|183635|103
1743438300000|2025-03-31 16:25:00|183836.5|183746.5|183828.9|183738.9|183996.8|183906.8|183820.3|183730.3|322
1743438600000|2025-03-31 16:30:00|183831.2|183741.2|183745|183655|183847.8|183757.8|183736|183635|142
1743438900000|2025-03-31 16:35:00|183737.5|183647.5|183691.4|183601.4|183745|183655|183664.9|183572.5|89
1743439200000|2025-03-31 16:40:00|183689.1|183599.1|183595|183505|183695.8|183605.8|183582.5|183492.5|130
1743439500000|2025-03-31 16:45:00|183596.5|183506.5|183482.5|183392.5|183603.5|183506.5|183482.5|183392.5|112
1743439800000|2025-03-31 16:50:00|183486|183396|183507.5|183417.5|183526.4|183436.4|183482.5|183392.5|59
1743440100000|2025-03-31 16:55:00|183500.6|183410.6|183710.5|183620.5|183710.5|183620.5|183493.8|183403.8|166
1743440400000|2025-03-31 17:00:00|183715|183625|183626.8|183536.8|183715|183625|183607.5|183517.5|107
1743440700000|2025-03-31 17:05:00|183624.6|183534.6|183595|183505|183643.1|183553.1|183576|183486|55
1743441000000|2025-03-31 17:10:00|183580|183490|183540|183410|183590.2|183500.2|183514.7|183384.7|68
1743441300000|2025-03-31 17:15:00|183512.5|183422.5|183571.1|183481.1|183571.1|183481.1|183496.5|183406.5|93
1743441600000|2025-03-31 17:20:00|183573.4|183483.4|183590|183460|183616.3|183505|183570|183447.5|65
1743441900000|2025-03-31 17:25:00|183601.3|183471.3|183590|183460|183609.5|183480|183564.5|183459|36
1743442200000|2025-03-31 17:30:00|183505|183415|183487.2|183397.2|183581.5|183462.5|183483.7|183393.7|78
1743442500000|2025-03-31 17:35:00|183488.3|183398.3|183515|183385|183515|183424|183480|183385|65
1743442800000|2025-03-31 17:40:00|183509.1|183379.1|183470|183380|183509.1|183403.7|183457.9|183352.8|23
1743443100000|2025-03-31 17:45:00|183476.3|183386.3|183495|183405|183499|183409|183470|183380|33
1743443400000|2025-03-31 17:50:00|183484.5|183394.5|183495|183405|183502.3|183412.3|183480|183390|67
1743443700000|2025-03-31 17:55:00|183507.5|183417.5|183375.5|183285.5|183507.5|183417.5|183340.3|183250.3|271
1743444000000|2025-03-31 18:00:00|183380|183290|183317.4|183227.4|183394|183304|183237.6|183147.6|178
1743444300000|2025-03-31 18:05:00|183315.3|183225.3|183333.9|183243.9|183366.5|183276.5|183315.3|183225.3|88
1743444600000|2025-03-31 18:10:00|183331.8|183241.8|183279|183149|183377.5|183282.8|183245|183135|131
1743444900000|2025-03-31 18:15:00|183277.2|183147.2|183179.9|183089.9|183304.5|183174.5|183174.8|183062|117
1743445200000|2025-03-31 18:20:00|183182.2|183092.2|183193.4|183103.4|183233.7|183143.7|183180.2|183090.2|100
1743445500000|2025-03-31 18:25:00|183195.7|183105.7|183211.8|183081.8|183265|183135|183181.7|183081.8|54
1743445800000|2025-03-31 18:30:00|183190.7|183100.7|183148.5|183058.5|183190.7|183100.7|183112.3|183022.3|110
1743446100000|2025-03-31 18:35:00|183145.7|183055.7|183172.1|183082.1|183174.3|183084.3|183143.1|183053.1|82
1743446400000|2025-03-31 18:40:00|183173.1|183083.1|183173.6|183083.6|183178.5|183088.5|183146.5|183056.5|104
1743446700000|2025-03-31 18:45:00|183175.9|183085.9|183176.2|183086.2|183226.4|183136.4|183166.6|183076.6|135
1743447000000|2025-03-31 18:50:00|183178.3|183088.3|183172|183082|183179.1|183089.1|183162.2|183072.2|73
1743447300000|2025-03-31 18:55:00|183174.1|183084.1|183244|183154|183253.5|183163.5|183167.1|183077.1|148
1743447600000|2025-03-31 19:00:00|183245.2|183155.2|183311.5|183221.5|183320|183230|183238.8|183148.8|93
1743447900000|2025-03-31 19:05:00|183320|183230|183395|183305|183421|183310|183302|183207|185
1743448200000|2025-03-31 19:10:00|183394|183304|183412|183322|183416|183326|183356.5|183263|200
1743448500000|2025-03-31 19:15:00|183415.9|183325.9|183338.8|183248.8|183416.8|183326.8|183335.2|183245.2|241
1743448800000|2025-03-31 19:20:00|183337.7|183247.7|183331.9|183241.9|183344.7|183254.7|183319.6|183229.6|109
1743449100000|2025-03-31 19:25:00|183335.9|183245.9|183340.5|183210.5|183393.5|183283.5|183318.5|183210|486
1743449400000|2025-03-31 19:30:00|183335.5|183245.5|183314.5|183224.5|183342|183252|183292|183183.5|108
1743449700000|2025-03-31 19:35:00|183309.5|183219.5|183320.5|183230.5|183344|183254|183295|183199.5|65
1743450000000|2025-03-31 19:40:00|183347|183217|183339|183249|183381|183291|183313|183197.5|91
1743450300000|2025-03-31 19:45:00|183345|183255|183271.5|183181.5|183352|183255|183271.5|183159|520
1743450600000|2025-03-31 19:50:00|183275|183185|183273.5|183183.5|183314|183224|183267|183165|461
1743450900000|2025-03-31 19:55:00|183281|183191|183346.5|183256.5|183400|183310|183272|183182|416
1743451200000|2025-03-31 20:00:00|183345.5|183255.5|183416.5|183286.5|183432|183339.5|183344|183236.5|48
1743451500000|2025-03-31 20:05:00|183404|183274|183423.1|183293.1|183424.5|183294.5|183397|183267|16
1743451800000|2025-03-31 20:10:00|183416|183286|183351.5|183221.5|183416|183286|183348|183221.5|20
1743452100000|2025-03-31 20:15:00|183355|183225|183414.5|183284.5|183449.3|183286.5|183355|183186.4|42
1743452400000|2025-03-31 20:20:00|183409|183279|183416|183286|183427.5|183297.5|183409|183279|15
1743452700000|2025-03-31 20:25:00|183419|183289|183436|183306|183438|183308|183419|183289|24
1743453000000|2025-03-31 20:30:00|183424|183294|183425|183295|183489.1|183305.5|183424|183239|14
1743453300000|2025-03-31 20:35:00|183430|183300|183425|183295|183433.5|183303.5|183420|183290|6
1743453600000|2025-03-31 20:40:00|183492.5|183239|183420|183290|183492.5|183295|183420|183239|8
1743453900000|2025-03-31 20:45:00|183486.6|183238.4|183352.5|183222.5|183488.6|183290|183282.5|183192.5|16
1743454200000|2025-03-31 20:50:00|183406.6|183153.4|183357|183227|183426.5|183227|183344.5|183153.4|9
1743454500000|2025-03-31 20:55:00|183458|183116|183408.5|183066.5|183458|183227|183340|183066.5|15
1743454800000|2025-03-31 21:00:00|183408.6|183066.6|183408.5|183066.5|183408.6|183066.6|183408.5|183066.5|2
1743455400000|2025-03-31 21:10:00|183408.6|183066.6|183408.5|183066.5|183408.6|183066.6|183408.5|183066.5|4
1743456300000|2025-03-31 21:25:00|183408.6|183066.6|183408.5|183066.5|183408.6|183066.6|183408.5|183066.5|2
1743457800000|2025-03-31 21:50:00|183421|183079|183421|183079|183421|183079|183421|183079|1
1743458400000|2025-03-31 22:00:00|183457.4|183115.4|183449.3|183107.3|183631.1|183289.1|183449.3|183107.3|17
1743458700000|2025-03-31 22:05:00|183584.7|183242.7|183436.5|183094.5|183584.7|183242.7|183405.4|183063.4|15
1743459000000|2025-03-31 22:10:00|183441.2|183099.2|183437.6|183095.6|183639.5|183297.5|183437.5|183095.5|11
1743459300000|2025-03-31 22:15:00|183437.5|183095.5|183443.2|183101.2|183579.3|183237.3|183415.5|183073.5|13
1743459600000|2025-03-31 22:20:00|183443.3|183101.3|183439|183097|183445.5|183103.5|183438|183096|17
1743459900000|2025-03-31 22:25:00|183441.3|183099.3|183446.4|183104.4|183448.5|183106.5|183441.3|183099.3|8
1743460200000|2025-03-31 22:30:00|183449.2|183107.2|183413.1|183071.1|183568.3|183226.3|183413.1|183071.1|10
1743460500000|2025-03-31 22:35:00|183418|183076|183410.8|183068.8|183418|183076|183406.2|183064.2|7
1743461100000|2025-03-31 22:45:00|183418.8|183076.8|183418.8|183076.8|183418.8|183076.8|183418.8|183076.8|1
1743461400000|2025-03-31 22:50:00|183417.8|183075.8|183410.9|183068.9|183419.4|183077.4|183404.6|183062.6|17
1743461700000|2025-03-31 22:55:00|183410.6|183068.6|183411|183069|183416.7|183074.7|183397.8|183055.8|16
1743462000000|2025-03-31 23:00:00|183410.4|183068.4|183291|182949|183411.2|183069.2|183258.5|182916.5|29
1743462300000|2025-03-31 23:05:00|183287|182945|183218.8|182986.2|183287.6|183033.6|183155.7|182945|27
1743462600000|2025-03-31 23:10:00|183217|182986.3|183168.5|183038.5|183217|183038.5|183167.7|182986.3|25
1743462900000|2025-03-31 23:15:00|183170|183040|183178.1|183048.1|183178.1|183048.1|183164.3|183034.3|17
1743463200000|2025-03-31 23:20:00|183173.1|183043.1|183190.7|183060.7|183193.4|183063.4|183173.1|183043.1|22
1743463500000|2025-03-31 23:25:00|183191.2|183061.2|183191.3|183061.3|183195.7|183065.7|183187.8|183057.8|18
1743463800000|2025-03-31 23:30:00|183187.5|183057.5|183208.7|183078.7|183223.5|183093.5|183186.6|183056.6|84
1743464100000|2025-03-31 23:35:00|183201.5|183071.5|183178.2|183048.2|183201.5|183071.5|183178.2|183048.2|7
1743464400000|2025-03-31 23:40:00|183180.4|183050.4|183179.4|183049.4|183180.4|183050.4|183177.3|183047.3|16
1743464700000|2025-03-31 23:45:00|183180.3|183050.3|183216.4|183086.4|183222.2|183092.2|183179.8|183049.8|21
1743465000000|2025-03-31 23:50:00|183212.5|183082.5|183215.1|183085.1|183215.7|183085.7|183208|183078|18
1743465300000|2025-03-31 23:55:00|183217.7|183087.7|183212.4|183082.4|183219.7|183089.7|183206.1|183076.1|19
1743465600000|2025-04-01 00:00:00|183209.8|183079.8|183157.5|183067.5|183209.8|183107.5|183145|183055|40
1743465900000|2025-04-01 00:05:00|183148|183058|183107|183017|183157.5|183067.5|183082|182992|41
1743466200000|2025-04-01 00:10:00|183098.5|183008.5|183088|182998|183129|183028.5|183077|182987|68
1743466500000|2025-04-01 00:15:00|183083.5|182993.5|182950.5|182860.5|183089|182999|182942.5|182852.5|62
1743466800000|2025-04-01 00:20:00|182955.5|182865.5|182957.5|182867.5|182973.6|182882|182939|182843.6|40
1743467100000|2025-04-01 00:25:00|182962.5|182872.5|183042|182952|183049.5|182959.5|182960.5|182870.5|70
1743467400000|2025-04-01 00:30:00|183052|182962|183041.5|182951.5|183086|182971.5|183013.5|182920.5|87
1743467700000|2025-04-01 00:35:00|183041|182951|183023.5|182933.5|183083.5|182974|183013|182917.9|59
1743468000000|2025-04-01 00:40:00|183022.5|182932.5|183022.5|182932.5|183081.5|182963|183009|182916.6|42
1743468300000|2025-04-01 00:45:00|183013|182923|183044|182954|183088.5|182998.5|182994|182904|57
1743468600000|2025-04-01 00:50:00|183031.5|182941.5|183059|182969|183133|183043|183031.5|182941.5|185
1743468900000|2025-04-01 00:55:00|183046|182956|183049.7|182919.7|183107|183009.5|183027.5|182919.7|176
1743469200000|2025-04-01 01:00:00|183034|182944|183113.5|183023.5|183113.5|183023.5|182995.5|182905.5|255
1743469500000|2025-04-01 01:05:00|183123|183033|183193|183103|183199.2|183103|183105.5|182963.2|277
1743469800000|2025-04-01 01:10:00|183205|183115|183172.5|183082.5|183205|183115|183146.5|183056.5|61
1743470100000|2025-04-01 01:15:00|183157.5|183067.5|183227.5|183097.5|183239|183149|183145|183055|125
1743470400000|2025-04-01 01:20:00|183220.5|183090.5|183194.5|183104.5|183220.5|183129.5|183163|183048.5|127
1743470700000|2025-04-01 01:25:00|183162|183072|183186|183096|183230|183140|183162|183072|96
1743471000000|2025-04-01 01:30:00|183175|183085|183242|183152|183291|183201|183146|183047.5|270
1743471300000|2025-04-01 01:35:00|183251|183161|183266.4|183136.4|183284.5|183194.5|183243.5|183122.2|549
1743471600000|2025-04-01 01:40:00|183313.1|183183.1|183221.5|183131.5|183314.9|183205.5|183201.5|183098.7|265
1743471900000|2025-04-01 01:45:00|183204|183114|183232.5|183142.5|183285|183155|183154|183056.5|205
1743472200000|2025-04-01 01:50:00|183211.5|183121.5|183269.5|183179.5|183292.5|183202.5|183209.5|183119.5|44
1743472500000|2025-04-01 01:55:00|183258.5|183168.5|183198|183108|183290.5|183200.5|183183.5|183093.5|48
1743472800000|2025-04-01 02:00:00|183194.5|183104.5|183170.5|183080.5|183229|183139|183120|183030|75
1743473100000|2025-04-01 02:05:00|183180|183090|183135|183045|183201|183111|183117|183027|65
1743473400000|2025-04-01 02:10:00|183134|183044|183061.5|182971.5|183137.5|183047.5|183046.5|182947|171
1743473700000|2025-04-01 02:15:00|183060|182970|183033.5|182943.5|183084.5|182994.5|183008|182913.5|178
1743474000000|2025-04-01 02:20:00|183033|182903|182968.5|182878.5|183034|182944|182945.5|182847|590
1743474300000|2025-04-01 02:25:00|182969.5|182879.5|182953|182863|182989.5|182899.5|182931.5|182806.5|388
1743474600000|2025-04-01 02:30:00|182961|182871|182961.5|182871.5|182992|182902|182936|182846|104
1743474900000|2025-04-01 02:35:00|182954.5|182864.5|182999.5|182909.5|183045.5|182942.5|182952.5|182862.5|92
1743475200000|2025-04-01 02:40:00|183004.5|182914.5|182989.5|182899.5|183015.5|182925.5|182950|182860|51
1743475500000|2025-04-01 02:45:00|182973|182883|182909.5|182819.5|182990|182900|182902|182812|86
1743475800000|2025-04-01 02:50:00|182911|182821|182922.5|182832.5|182973.5|182883.5|182898.5|182808.5|80
1743476100000|2025-04-01 02:55:00|182912|182822|182951|182861|182980|182890|182899.5|182802|89
1743476400000|2025-04-01 03:00:00|182964.5|182874.5|182912.5|182822.5|183001|182889|182899.5|182809.5|101
1743476700000|2025-04-01 03:05:00|182934.5|182844.5|182929|182839|182973.5|182883.5|182919.5|182829.5|73
1743477000000|2025-04-01 03:10:00|182949.5|182859.5|182897|182807|182972|182882|182893|182788|72
1743477300000|2025-04-01 03:15:00|182896|182806|182875.5|182785.5|182914.4|182819.5|182866.5|182776.5|82
1743477600000|2025-04-01 03:20:00|182886.5|182796.5|182891|182801|182906|182816|182867|182777|49
1743477900000|2025-04-01 03:25:00|182893|182803|182882|182792|182914|182824|182863|182769.9|29
1743478200000|2025-04-01 03:30:00|182896|182806|182842|182752|182918|182828|182783.5|182693.5|112
1743478500000|2025-04-01 03:35:00|182830.5|182740.5|182893.5|182803.5|182911|182821|182820|182730|67
1743478800000|2025-04-01 03:40:00|182908.5|182818.5|182870|182780|182918.5|182828.5|182868.5|182763.5|55
1743479100000|2025-04-01 03:45:00|182844|182754|182893|182803|182911|182821|182844|182754|53
1743479400000|2025-04-01 03:50:00|182902.5|182812.5|182929.5|182839.5|182954.5|182864.5|182861.5|182765.1|53
1743479700000|2025-04-01 03:55:00|182923|182833|182983.5|182774.6|182983.5|182855|182904|182772.2|49
1743480000000|2025-04-01 04:00:00|182913|182783|182885.5|182795.5|182983.5|182852|182858|182732.5|46
1743480300000|2025-04-01 04:05:00|182873.5|182783.5|182794.5|182704.5|182889|182799|182780.5|182690.5|75
1743480600000|2025-04-01 04:10:00|182775|182685|182785|182695|182836|182729.5|182754|182664|93
1743480900000|2025-04-01 04:15:00|182802|182712|182839|182709|182839|182724|182763|182673|68
1743481200000|2025-04-01 04:20:00|182799|182669|182785.5|182695.5|182846.5|182723|182775|182669|45
1743481500000|2025-04-01 04:25:00|182814|182724|182836.5|182746.5|182863|182773|182787|182682|48
1743481800000|2025-04-01 04:30:00|182794.5|182704.5|182779.5|182689.5|182817|182727|182762.5|182672.5|34
1743482100000|2025-04-01 04:35:00|182848.2|182616.2|182773.5|182683.5|182848.2|182696|182745|182616.2|59
1743482400000|2025-04-01 04:40:00|182775.5|182685.5|182789|182699|182844.2|182709.5|182747.5|182607|60
1743482700000|2025-04-01 04:45:00|182795.5|182705.5|182752|182662|182827|182728|182747|182657|70
1743483000000|2025-04-01 04:50:00|182758|182668|182769|182679|182828.4|182683|182722.5|182596.3|61
1743483300000|2025-04-01 04:55:00|182775|182685|182841.5|182751.5|182851.5|182761.5|182769|182679|79
1743483600000|2025-04-01 05:00:00|182842.5|182752.5|182999|182869|183021.5|182892.5|182842.5|182752.5|244
1743483900000|2025-04-01 05:05:00|182994|182864|183279|183021|183307.9|183100|182988.5|182855|105
1743484200000|2025-04-01 05:10:00|183259|183181|183645.5|183515.5|183652.5|183522.5|183258|183181|361
1743484500000|2025-04-01 05:15:00|183639.5|183509.5|183671.5|183541.5|183849.5|183728|183637|183509.5|378
1743484800000|2025-04-01 05:20:00|183646.5|183556.5|183328.3|183238.3|183687|183566.5|183327.5|183237.5|637
1743485100000|2025-04-01 05:25:00|183338.6|183248.6|183463.1|183333.1|183489.5|183367.5|183278.7|183188.7|152
1743485400000|2025-04-01 05:30:00|183461.5|183331.5|183377|183287|183520|183390|183366.5|183254.5|394
1743485700000|2025-04-01 05:35:00|183383|183293|183387|183257|183437.5|183347.5|183285|183155|435
1743486000000|2025-04-01 05:40:00|183390|183260|183370|183280|183430|183315|183359|183229|454
1743486300000|2025-04-01 05:45:00|183366|183276|183850.8|183760.8|183896.5|183778|183363.5|183233.5|615
1743486600000|2025-04-01 05:50:00|183857.8|183767.8|183835|183745|183979|183865.5|183770.5|183680.5|486
1743486900000|2025-04-01 05:55:00|183832|183742|183895|183805|183918.3|183828.3|183832|183723.8|487
1743487200000|2025-04-01 06:00:00|183907.5|183817.5|183838.5|183748.5|183907.5|183817.5|183818.5|183712.7|229
1743487500000|2025-04-01 06:05:00|183840.6|183750.6|183791|183661|183881.2|183783|183783.5|183653.5|269
1743487800000|2025-04-01 06:10:00|183772|183682|183475.3|183385.3|183816.5|183714|183473.2|183383.2|434
1743488100000|2025-04-01 06:15:00|183477.8|183387.8|183469.6|183379.6|183494.2|183404.2|183433.1|183343.1|157
1743488400000|2025-04-01 06:20:00|183454.2|183364.2|183629.5|183539.5|183634.1|183544.1|183454.2|183364.2|257
1743488700000|2025-04-01 06:25:00|183627|183537|183519|183429|183636.4|183546.4|183503.2|183413.2|146
1743489000000|2025-04-01 06:30:00|183505.2|183415.2|183525.7|183435.7|183530.2|183440.2|183450.2|183340.4|252
1743489300000|2025-04-01 06:35:00|183524.6|183434.6|183540.8|183450.8|183588.5|183498.5|183487.6|183397.6|214
1743489600000|2025-04-01 06:40:00|183536|183446|183666.3|183576.3|183688|183587.5|183524.8|183434.8|231
1743489900000|2025-04-01 06:45:00|183663|183573|183655.2|183525.2|183687.4|183595.2|183601.1|183511.1|189
1743490200000|2025-04-01 06:50:00|183655.8|183525.8|183508|183378|183725|183614.2|183473|183355|396
1743490500000|2025-04-01 06:55:00|183495|183405|183606.8|183476.8|183616|183501|183451.4|183347.5|278
1743490800000|2025-04-01 07:00:00|183609.3|183479.3|183990|183860|184005.5|183875.5|183609.3|183479.3|378
1743491100000|2025-04-01 07:05:00|183977.5|183847.5|184142.2|184052.2|184235.6|184145.6|183977.5|183847.5|296
1743491400000|2025-04-01 07:10:00|184138.4|184048.4|183966.3|183836.3|184192.2|184102.2|183946.1|183834|203
1743491700000|2025-04-01 07:15:00|183964.1|183834.1|183958.1|183868.1|183967.3|183875.1|183923|183823.7|241
1743492000000|2025-04-01 07:20:00|183955.9|183865.9|183880.3|183790.3|183965|183866.5|183795|183705|264
1743492300000|2025-04-01 07:25:00|183888.3|183798.3|183998|183908|184014|183924|183859.3|183769.3|218
1743492600000|2025-04-01 07:30:00|183999.5|183909.5|184240.3|184150.3|184308.5|184218.5|183999.5|183909.5|179
1743492900000|2025-04-01 07:35:00|184236.1|184146.1|184300.5|184210.5|184317.5|184219|184159|184069|180
1743493200000|2025-04-01 07:40:00|184300|184210|184183.7|184093.7|184328.5|184213|184118.7|184020.5|276
1743493500000|2025-04-01 07:45:00|184185.9|184095.9|184314|184184|184322.5|184232.5|184176.7|184084.5|221
1743493800000|2025-04-01 07:50:00|184311|184181|184206.4|184116.4|184339|184242.3|184187.6|184097.6|195
1743494100000|2025-04-01 07:55:00|184208.6|184118.6|184068.2|183978.2|184215.3|184125.3|184062.1|183972.1|212
1743494400000|2025-04-01 08:00:00|184073.9|183983.9|184050.2|183960.2|184161.2|184071.2|183979|183889|296
1743494700000|2025-04-01 08:05:00|184052.2|183962.2|184141.9|184051.9|184174|184077.7|184038.6|183948.6|241
1743495000000|2025-04-01 08:10:00|184144.3|184054.3|184141.8|184051.8|184218.3|184128.3|184105.4|184015.4|194
1743495300000|2025-04-01 08:15:00|184139.6|184049.6|183972.5|183882.5|184145.4|184055.4|183959|183869|205
1743495600000|2025-04-01 08:20:00|183970|183880|183643.4|183553.4|183985|183895|183572|183482|552
1743495900000|2025-04-01 08:25:00|183645.9|183555.9|183673|183583|183705.5|183615.5|183628.4|183538.4|124
1743496200000|2025-04-01 08:30:00|183682.5|183592.5|183813|183683|183830|183710|183682.5|183585|203
1743496500000|2025-04-01 08:35:00|183813.5|183683.5|183860.5|183770.5|183905.5|183794|183809|183679|329
1743496800000|2025-04-01 08:40:00|183861.5|183771.5|183811.5|183721.5|183903.5|183790.5|183784.5|183694.5|162
1743497100000|2025-04-01 08:45:00|183809.2|183719.2|183947|183857|183949.5|183858|183713|183623|184
1743497400000|2025-04-01 08:50:00|183946|183856|183905.3|183815.3|184028.5|183938.5|183879.8|183789.8|155
1743497700000|2025-04-01 08:55:00|183907.3|183817.3|183922.1|183832.1|183963.8|183873.8|183870.5|183770|164
1743498000000|2025-04-01 09:00:00|183926.8|183836.8|183872.1|183782.1|183979.2|183889.2|183839.5|183749.5|138
1743498300000|2025-04-01 09:05:00|183869.9|183779.9|183909.5|183819.5|183945|183855|183851|183761|146
1743498600000|2025-04-01 09:10:00|183903.9|183813.9|183855.4|183765.4|183967|183877|183851.1|183761.1|107
1743498900000|2025-04-01 09:15:00|183853.3|183763.3|183905.7|183815.7|184010.8|183920.8|183851|183761|177
1743499200000|2025-04-01 09:20:00|183907.9|183817.9|183944|183814|183953|183847.8|183884.3|183794.3|157
1743499500000|2025-04-01 09:25:00|183938.5|183808.5|183930.5|183800.5|183958|183835.5|183906|183776|185
1743499800000|2025-04-01 09:30:00|183931|183801|183751.1|183661.1|183931|183801|183726.1|183636.1|449
1743500100000|2025-04-01 09:35:00|183753.7|183663.7|183711.3|183621.3|183769|183663.7|183643.5|183537.5|181
1743500400000|2025-04-01 09:40:00|183709.3|183619.3|183660.5|183570.5|183710|183620|183628.1|183538.1|169
1743500700000|2025-04-01 09:45:00|183662.6|183572.6|183582.1|183492.1|183702.3|183612.3|183548|183458|197
1743501000000|2025-04-01 09:50:00|183584.1|183494.1|183539.2|183449.2|183591.2|183501.2|183512.1|183415.6|303
1743501300000|2025-04-01 09:55:00|183541.8|183451.8|183483.4|183393.4|183541.8|183451.8|183480.1|183369.5|179
1743501600000|2025-04-01 10:00:00|183481.1|183391.1|183685.7|183595.7|183767.4|183677.4|183446.3|183356.3|288
1743501900000|2025-04-01 10:05:00|183687.8|183597.8|183859.6|183769.6|183893.8|183803.8|183681|183591|322
1743502200000|2025-04-01 10:10:00|183855.3|183765.3|183733|183603|183879.1|183789.1|183676.3|183586.3|399
1743502500000|2025-04-01 10:15:00|183729.5|183599.5|183721.2|183631.2|183736|183642.9|183626.6|183536.6|226
1743502800000|2025-04-01 10:20:00|183719|183629|183624.2|183534.2|183731.2|183641.2|183612.4|183522.4|174
1743503100000|2025-04-01 10:25:00|183621.6|183531.6|183687.6|183597.6|183687.6|183597.6|183614|183524|132
1743503400000|2025-04-01 10:30:00|183685.5|183595.5|183815.7|183725.7|183826.6|183736.6|183679.2|183589.2|196
1743503700000|2025-04-01 10:35:00|183818|183728|183694.7|183604.7|183827.4|183737.4|183670|183571.5|245
1743504000000|2025-04-01 10:40:00|183695.7|183605.7|183640|183550|183696.9|183606.9|183625|183535|200
1743504300000|2025-04-01 10:45:00|183644.2|183554.2|183570.6|183480.6|183644.2|183554.2|183545.1|183455.1|136
1743504600000|2025-04-01 10:50:00|183568.5|183478.5|183656.9|183566.9|183671.9|183581.9|183555.6|183465.6|98
1743504900000|2025-04-01 10:55:00|183658.9|183568.9|183791|183701|183795.8|183705.8|183658.9|183568.9|165
1743505200000|2025-04-01 11:00:00|183794.3|183704.3|183715.1|183625.1|183807.5|183717.5|183686.2|183596.2|178
1743505500000|2025-04-01 11:05:00|183712.9|183622.9|183625.3|183535.3|183712.9|183622.9|183592|183502|203
1743505800000|2025-04-01 11:10:00|183623.2|183533.2|183555.1|183465.1|183645.7|183555.7|183545.3|183455.3|254
1743506100000|2025-04-01 11:15:00|183552.6|183462.6|183542.3|183452.3|183574.9|183484.9|183525.5|183435.5|224
1743506400000|2025-04-01 11:20:00|183543.4|183453.4|183548.9|183458.9|183564.7|183474.7|183520.2|183430.2|164
1743506700000|2025-04-01 11:25:00|183539.8|183449.8|183473.6|183383.6|183563.2|183473.2|183397.8|183307.8|175
1743507000000|2025-04-01 11:30:00|183463.5|183373.5|183291.1|183201.1|183481.3|183391.3|183291.1|183201.1|243
1743507300000|2025-04-01 11:35:00|183288.1|183198.1|183291.2|183201.2|183415.5|183325.5|183258.9|183168.9|400
1743507600000|2025-04-01 11:40:00|183293.4|183203.4|183219.6|183129.6|183305|183215|183210.5|183120.5|245
1743507900000|2025-04-01 11:45:00|183216.5|183126.5|183170.8|183080.8|183218.5|183128.5|183148.7|183058.7|93
1743508200000|2025-04-01 11:50:00|183169.6|183079.6|183260|183170|183264|183174|183168.3|183078.3|145
1743508500000|2025-04-01 11:55:00|183252.5|183162.5|183420|183330|183447.5|183337.5|183249|183159|512
1743508800000|2025-04-01 12:00:00|183415.9|183325.9|183340.2|183250.2|183541|183451|183338.9|183248.9|236
1743509100000|2025-04-01 12:05:00|183338.2|183248.2|183332.5|183242.5|183363.4|183267.7|183294.3|183204.3|142
1743509400000|2025-04-01 12:10:00|183324.5|183234.5|183432.5|183342.5|183448.5|183358.5|183307.5|183217.5|148
1743509700000|2025-04-01 12:15:00|183453|183363|183733.2|183643.2|183745.6|183655.6|183453|183363|433
1743510000000|2025-04-01 12:20:00|183750|183660|183614|183524|183750|183660|183592.3|183502.3|260
1743510300000|2025-04-01 12:25:00|183611.9|183521.9|183209.6|183119.6|183618.9|183528.9|183112.9|183022.9|279
1743510600000|2025-04-01 12:30:00|183208.5|183118.5|183288.8|183198.8|183305.1|183215.1|183186.5|183093.9|158
1743510900000|2025-04-01 12:35:00|183294.7|183204.7|183204.9|183114.9|183315|183212.9|183204.9|183114.9|220
1743511200000|2025-04-01 12:40:00|183202.4|183112.4|183261.4|183171.4|183298.5|183208.5|183201.5|183111.5|114
1743511500000|2025-04-01 12:45:00|183260.4|183170.4|183402|183312|183414.5|183324.5|183255.7|183165.7|252
1743511800000|2025-04-01 12:50:00|183409|183319|183334.2|183244.2|183441.3|183351.3|183318.6|183228.6|245
1743512100000|2025-04-01 12:55:00|183336.7|183246.7|183328.1|183238.1|183356.5|183266.5|183248.5|183158.5|176
1743512400000|2025-04-01 13:00:00|183330.9|183240.9|183469.5|183379.5|183471.6|183381.6|183317.4|183227.4|156
1743512700000|2025-04-01 13:05:00|183467.5|183377.5|183490|183400|183494.9|183404.9|183422.6|183332.6|125
1743513000000|2025-04-01 13:10:00|183487.8|183397.8|183462|183372|183492.6|183402.6|183420.7|183330.7|93
1743513300000|2025-04-01 13:15:00|183459.9|183369.9|183531.8|183441.8|183549|183459|183447.4|183357.4|94
1743513600000|2025-04-01 13:20:00|183533.9|183443.9|183541.2|183451.2|183552.5|183455.8|183502.6|183412.6|115
1743513900000|2025-04-01 13:25:00|183539.1|183449.1|183565.4|183475.4|183596.8|183506.8|183525.7|183435.7|103
1743514200000|2025-04-01 13:30:00|183563.2|183473.2|183635.4|183545.4|183656.7|183566.7|183549.6|183459.6|235
1743514500000|2025-04-01 13:35:00|183632.7|183542.7|183690.7|183600.7|183724.6|183634.6|183618.3|183528.3|260
1743514800000|2025-04-01 13:40:00|183690.8|183600.8|183614.4|183354.4|183697.4|183607.4|183350.8|183260.8|305
1743515100000|2025-04-01 13:45:00|183616.7|183345.9|183595|183505|183632.1|183542.1|183519.1|183345.9|285
1743515400000|2025-04-01 13:50:00|183613.4|183523.4|183705.9|183615.9|183816.5|183721.5|183613.4|183523.4|207
1743515700000|2025-04-01 13:55:00|183708|183618|183878.9|183608.1|183878.9|183695.8|183690.4|183600.4|250
1743516000000|2025-04-01 14:00:00|183874.1|183612.9|183766.4|183676.4|183888.7|183710.4|183707.2|183605.8|217
1743516300000|2025-04-01 14:05:00|183765|183675|183757.3|183667.3|183828.2|183738.2|183752.2|183662.2|233
1743516600000|2025-04-01 14:10:00|183755.2|183665.2|184041|183951|184073.7|183983.7|183754.3|183664.3|240
1743516900000|2025-04-01 14:15:00|184039.5|183949.5|184000.9|183910.9|184134.5|184004.5|183842.1|183752.1|298
1743517200000|2025-04-01 14:20:00|183998.7|183908.7|184188.7|184098.7|184320.2|184230.2|183984.4|183894.4|333
1743517500000|2025-04-01 14:25:00|184185.8|184095.8|184220.4|184130.4|184256.1|184166.1|184176.8|184086.8|179
1743517800000|2025-04-01 14:30:00|184223.1|184133.1|184022.5|183932.5|184225.2|184135.2|184017|183887|210
1743518100000|2025-04-01 14:35:00|184022|183932|183848.6|183758.6|184024.5|183934.5|183801|183711|429
1743518400000|2025-04-01 14:40:00|183853.3|183763.3|183969.7|183879.7|184025.9|183935.9|183797.9|183707.9|272
1743518700000|2025-04-01 14:45:00|183972.2|183882.2|184041|183911|184139.5|184049.5|183964.3|183874.3|284
1743519000000|2025-04-01 14:50:00|184040|183910|183939|183849|184043.5|183939.7|183936.4|183821|267
1743519300000|2025-04-01 14:55:00|183937|183847|184002.7|183912.7|184017.9|183927.9|183894|183797|506
1743519600000|2025-04-01 15:00:00|184003.1|183913.1|183853|183763|184003.1|183913.1|183831.8|183741.8|399
1743519900000|2025-04-01 15:05:00|183856.5|183766.5|183914.2|183824.2|183933.8|183843.8|183835.5|183745.5|328
1743520200000|2025-04-01 15:10:00|183913.1|183823.1|183926.8|183836.8|183971|183881|183865.5|183750|526
1743520500000|2025-04-01 15:15:00|183922.4|183832.4|183904.6|183814.6|183929.2|183839.2|183861|183771|395
1743520800000|2025-04-01 15:20:00|183907.1|183817.1|183986.5|183896.5|183992.5|183902.5|183907.1|183817.1|132
1743521100000|2025-04-01 15:25:00|183988.6|183898.6|183936.4|183846.4|184003|183913|183935.7|183819.5|104
1743521400000|2025-04-01 15:30:00|183939.8|183849.8|183845|183755|183967.5|183849.8|183815|183725|373
1743521700000|2025-04-01 15:35:00|183857.5|183767.5|183903.1|183813.1|183930.3|183833.5|183852.8|183762.8|249
1743522000000|2025-04-01 15:40:00|183905.3|183815.3|183705.6|183615.6|183999.3|183909.3|183703.4|183613.4|264
1743522300000|2025-04-01 15:45:00|183717.2|183627.2|183836.5|183746.5|183848.9|183758.9|183646.2|183556.2|210
1743522600000|2025-04-01 15:50:00|183838.7|183748.7|183938.1|183848.1|183983|183893|183838.4|183748.4|182
1743522900000|2025-04-01 15:55:00|183935.8|183845.8|183910.3|183820.3|183935.8|183845.8|183889|183799|224
1743523200000|2025-04-01 16:00:00|183911.1|183821.1|183870|183780|183937.3|183847.3|183830.6|183740.6|186
1743523500000|2025-04-01 16:05:00|183902.5|183772.5|183981.5|183891.5|184002.4|183912.4|183885.7|183760|214
1743523800000|2025-04-01 16:10:00|183959.5|183869.5|184045|183955|184069.7|183979.7|183959.5|183869.5|416
1743524100000|2025-04-01 16:15:00|184038.5|183948.5|184077.5|183947.5|184126.5|184008.7|184004|183874|213
1743524400000|2025-04-01 16:20:00|184090|183960|183993.7|183903.7|184090|183989.5|183970|183880|153
1743524700000|2025-04-01 16:25:00|183995.8|183905.8|184088|183998|184097.8|184007.8|183973.5|183883.5|259
1743525000000|2025-04-01 16:30:00|184075.3|183985.3|184270.3|184180.3|184272.8|184182.8|184072.9|183982.9|211
1743525300000|2025-04-01 16:35:00|184262.8|184172.8|184345|184255|184411.5|184321.5|184241.5|184151.5|425
1743525600000|2025-04-01 16:40:00|184336.5|184246.5|184615.8|184525.8|184639|184526.3|184334.5|184244.5|181
1743525900000|2025-04-01 16:45:00|184612.6|184522.6|184665.5|184575.5|184815.1|184725.1|184604|184514|258
1743526200000|2025-04-01 16:50:00|184667.6|184577.6|184628.3|184498.3|184745.4|184655.4|184581.5|184484.8|197
1743526500000|2025-04-01 16:55:00|184627.5|184497.5|184595|184505|184634.5|184533.2|184524.9|184434.9|143
1743526800000|2025-04-01 17:00:00|184567|184477|184501.7|184411.7|184607.5|184486.5|184478|184388|154
1743527100000|2025-04-01 17:05:00|184499.5|184409.5|184721.9|184631.9|184779.2|184655.2|184485.5|184395.5|112
1743527400000|2025-04-01 17:10:00|184725.8|184635.8|184679.6|184589.6|184741.8|184651.8|184632.5|184542.5|146
1743527700000|2025-04-01 17:15:00|184677.5|184587.5|184807.5|184717.5|184807.5|184717.5|184673.1|184583.1|145
1743528000000|2025-04-01 17:20:00|184795|184705|184820|184730|184870|184780|184779.5|184672.5|41
1743528300000|2025-04-01 17:25:00|184845.5|184755.5|184870|184780|184878.4|184788.4|184845.5|184755.5|9
1743528600000|2025-04-01 17:30:00|184887.5|184797.5|184895|184805|184909.4|184819.4|184820|184730|73
1743528900000|2025-04-01 17:35:00|184902|184812|184970.8|184880.8|185016|184915.1|184902|184812|96
1743529200000|2025-04-01 17:40:00|184968.5|184878.5|185007.5|184917.5|185045|184955|184920|184830|92
1743529500000|2025-04-01 17:45:00|184995|184905|184965|184835|185020|184930|184920|184830|73
1743529800000|2025-04-01 17:50:00|184932.5|184842.5|184870|184780|184952.5|184855|184867.1|184760|151
1743530100000|2025-04-01 17:55:00|184882.5|184792.5|184920.5|184830.5|184934.5|184844.5|184882.5|184792.5|89
1743530400000|2025-04-01 18:00:00|184920|184830|184966.3|184836.3|184975.1|184878.8|184908.2|184818.2|154
1743530700000|2025-04-01 18:05:00|184964.1|184834.1|185018.2|184928.2|185018.2|184928.2|184962|184832.8|120
1743531000000|2025-04-01 18:10:00|185014.4|184924.4|185111.9|185021.9|185132.5|185042.5|184991.9|184901.9|94
1743531300000|2025-04-01 18:15:00|185109|185019|185127.5|184997.5|185195|185105|185091|184972.5|264
1743531600000|2025-04-01 18:20:00|185115|184985|185102.5|184972.5|185134.5|185011.5|185077.5|184947.5|187
1743531900000|2025-04-01 18:25:00|185089.5|184959.5|184987.5|184857.5|185101.5|184980|184942|184827|232
1743532200000|2025-04-01 18:30:00|184985|184855|184965.5|184835.5|184986.5|184861|184939|184822|285
1743532500000|2025-04-01 18:35:00|184965|184835|184993.5|184863.5|185016|184888.5|184945|184835|254
1743532800000|2025-04-01 18:40:00|185002.5|184872.5|184917.5|184787.5|185010.5|184880.5|184862.3|184772.3|301
1743533100000|2025-04-01 18:45:00|184927.5|184797.5|184874|184784|184933|184803|184845|184725|212
1743533400000|2025-04-01 18:50:00|184871.5|184781.5|184845|184755|184875.7|184785.7|184840.3|184750.3|84
1743533700000|2025-04-01 18:55:00|184852.5|184722.5|184795|184705|184865.5|184755|184762.9|184664|225
1743534000000|2025-04-01 19:00:00|184794|184704|184722.5|184632.5|184840|184734|184720.4|184615.4|114
1743534300000|2025-04-01 19:05:00|184720.2|184630.2|184689.1|184599.1|184761.2|184632.6|184662|184552.6|159
1743534600000|2025-04-01 19:10:00|184687|184597|184690|184560|184702.5|184597|184602.5|184472.5|74
1743534900000|2025-04-01 19:15:00|184723.5|184593.5|184717.3|184587.3|184731|184601|184676.6|184546.6|48
1743535200000|2025-04-01 19:20:00|184719.8|184589.8|184670|184580|184728.1|184608.6|184665.8|184575.8|148
1743535500000|2025-04-01 19:25:00|184662.3|184572.3|184727.5|184597.5|184727.5|184610.6|184661.6|184571.6|23
1743535800000|2025-04-01 19:30:00|184715|184585|184727.5|184597.5|184727.5|184597.5|184702.5|184572.5|26
1743536100000|2025-04-01 19:35:00|184715|184585|184771.5|184641.5|184777.5|184660.5|184715|184585|73
1743536400000|2025-04-01 19:40:00|184766|184636|184856.4|184766.4|184867|184777|184741|184631|128
1743536700000|2025-04-01 19:45:00|184854.7|184764.7|184867|184777|184871.5|184781.5|184854.7|184764.7|59
1743537000000|2025-04-01 19:50:00|184863|184773|184895|184765|184948.5|184858.5|184861|184763|117
1743537300000|2025-04-01 19:55:00|184862.5|184772.5|184903|184813|184975|184885|184839.5|184735|210
1743537600000|2025-04-01 20:00:00|184903.2|184813.2|184922.6|184792.6|184925.1|184835.1|184901|184771|33
1743537900000|2025-04-01 20:05:00|184936.5|184806.5|184978.5|184848.5|185002.7|184912.7|184916.4|184800.9|67
1743538200000|2025-04-01 20:10:00|184982.5|184852.5|185116.8|184986.8|185145|185055|184982.5|184852.5|47
1743538500000|2025-04-01 20:15:00|185116.9|184986.9|185119.3|184989.3|185133|185003|185116.9|184986.9|6
1743538800000|2025-04-01 20:20:00|185133|185003|185129.5|184999.5|185133|185003|185119.2|184989.2|9
1743539100000|2025-04-01 20:25:00|185119.5|184989.5|185176.4|185086.4|185219|185120.3|185119.5|184989.5|16
1743539400000|2025-04-01 20:30:00|185195.1|185065.1|185195.2|185065.2|185195.7|185065.7|185194.5|185064.5|4
1743539700000|2025-04-01 20:35:00|185194.5|185064.5|185194.5|185064.5|185235.8|185065.2|185194.5|185024.5|6
1743540000000|2025-04-01 20:40:00|185231.7|185028.2|185151|184950|185231.7|185069|185115.5|184950|14
1743540300000|2025-04-01 20:45:00|185174.3|184919.5|185028|184790|185174.3|184956|184948|184700|356
1743540600000|2025-04-01 20:50:00|185031|184810|184955|184697|185116|184902|184814|184472|837
1743540900000|2025-04-01 20:55:00|184935|184721|184691|184349|184995|184805.5|184691|184349|875
1743544800000|2025-04-01 22:00:00|184931|184589|184884.2|184542.2|184952.5|184610.5|184783.4|184441.4|128
1743545100000|2025-04-01 22:05:00|184799.8|184457.8|184956.9|184614.9|184983.5|184641.5|184798.9|184456.9|8
1743545400000|2025-04-01 22:10:00|184937.6|184595.6|184911.5|184569.5|184937.6|184595.6|184906|184564|16
1743545700000|2025-04-01 22:15:00|184917|184575|184830.5|184488.5|184917|184575|184823|184481|4
1743546000000|2025-04-01 22:20:00|184729.5|184387.5|184738|184396|184738|184396|184729.5|184387.5|2
1743546300000|2025-04-01 22:25:00|184735.5|184393.5|184740|184398|184974|184632|184727|184385|14
1743546600000|2025-04-01 22:30:00|184772|184430|184772|184430|184772|184430|184772|184430|1
1743546900000|2025-04-01 22:35:00|185071|184729|184812.5|184470.5|185071|184729|184812.5|184470.5|6
1743548100000|2025-04-01 22:55:00|184859.5|184517.5|184849.5|184507.5|184859.5|184517.5|184849|184507|8
1743548400000|2025-04-01 23:00:00|184906|184564|184893|184551|184906|184564|184870.5|184528.5|8
1743549000000|2025-04-01 23:10:00|184894.5|184552.5|184894.5|184552.5|184894.5|184552.5|184894.5|184552.5|1
1743549600000|2025-04-01 23:20:00|184855|184513|184842.5|184500.5|184855|184513|184835.5|184493.5|16
1743549900000|2025-04-01 23:25:00|184843|184501|184847|184505|184879.5|184537.5|184839|184497|21
1743550200000|2025-04-01 23:30:00|184838|184496|184863|184521|184870.5|184528.5|184834|184492|33
1743550500000|2025-04-01 23:35:00|184879.5|184537.5|184909|184567|185121|184779|184858.6|184516.6|81
1743550800000|2025-04-01 23:40:00|184918|184576|184917.6|184575.6|184918|184576|184863.5|184521.5|15
1743551100000|2025-04-01 23:45:00|184933.7|184591.7|184879.5|184537.5|184962.9|184620.9|184878.5|184536.5|28
1743551400000|2025-04-01 23:50:00|185010.8|184668.8|185023.9|184702.4|185030.5|184706.2|184999.2|184657.2|72
1743551700000|2025-04-01 23:55:00|185014|184705.4|184982|184727.5|185018.2|184736.9|184979|184697.7|42
1743552000000|2025-04-02 00:00:00|184982.6|184732.8|185177.9|184879.7|185253.7|185022.5|184976.1|184730.2|112
1743552300000|2025-04-02 00:05:00|185180.3|184879.9|185132.5|185002.5|185186.2|185017.5|185079.5|184879.9|41
1743552600000|2025-04-02 00:10:00|185137.5|185007.5|185118.5|184988.5|185158.5|185028.5|185115|184944.4|35
1743552900000|2025-04-02 00:15:00|185135.5|185005.5|185104.1|184974.1|185135.5|185005.5|185082.9|184952.9|87
1743553200000|2025-04-02 00:20:00|185102.1|184972.1|185084|184954|185128|184998|185081.5|184951.5|47
1743553500000|2025-04-02 00:25:00|185088|184958|185079.5|184949.5|185156.1|184989.5|185067.5|184888.6|19
1743553800000|2025-04-02 00:30:00|185083.5|184953.5|185074|184944|185137|185007|185056.5|184926.5|55
1743554100000|2025-04-02 00:35:00|185088|184958|185104.5|184974.5|185149.3|184993|185075.5|184913.4|19
1743554400000|2025-04-02 00:40:00|185108.5|184978.5|185119.5|184989.5|185128|184998|185101|184971|61
1743554700000|2025-04-02 00:45:00|185127|184997|185092.5|184962.5|185165.5|185035.5|185082.5|184952.5|54
1743555000000|2025-04-02 00:50:00|185099.5|184969.5|185110|184980|185143.7|185004|185088|184934.2|37
1743555300000|2025-04-02 00:55:00|185130.5|185000.5|185122.5|184992.5|185139.5|185009.5|185112.5|184982.5|27
1743555600000|2025-04-02 01:00:00|185110|184980|185111.5|184981.5|185185|185055|185094|184964|68
1743555900000|2025-04-02 01:05:00|185118.5|184988.5|185025.5|184895.5|185119|184989|185000.5|184870.5|78
1743556200000|2025-04-02 01:10:00|185029|184899|184983.1|184853.1|185051.5|184921.5|184978|184848|33
1743556500000|2025-04-02 01:15:00|184985.2|184855.2|185023|184816|185072|184911|184942.5|184764.5|67
1743556800000|2025-04-02 01:20:00|184975|184845|185040.5|184910.5|185052|184922|184954|184816|80
1743557100000|2025-04-02 01:25:00|185035|184905|185024.5|184894.5|185044.9|184914.9|184998|184868|45
1743557400000|2025-04-02 01:30:00|185032|184902|185066|184936|185118|184988|185024|184894|95
1743557700000|2025-04-02 01:35:00|185078.9|184948.9|185064.1|184934.1|185078.9|184948.9|185018.5|184888.5|77
1743558000000|2025-04-02 01:40:00|185054.4|184924.4|185053.3|184923.3|185060.4|184930.4|185029.8|184899.8|64
1743558300000|2025-04-02 01:45:00|185047.5|184917.5|185046.5|184916.5|185058.7|184928.7|185036.3|184906.3|62
1743558600000|2025-04-02 01:50:00|185040.7|184910.7|184964.1|184834.1|185040.7|184910.7|184961|184831|32
1743558900000|2025-04-02 01:55:00|184963.1|184833.1|184989|184859|184992.5|184862.5|184934.5|184804.5|69
1743559200000|2025-04-02 02:00:00|184983.5|184853.5|184991|184861|184991.3|184861.3|184957|184827|64
1743559500000|2025-04-02 02:05:00|184987|184857|184985|184855|184988.5|184858.5|184954.5|184824.5|26
1743559800000|2025-04-02 02:10:00|184967|184837|184950|184820|185001|184871|184940|184782.1|32
1743560100000|2025-04-02 02:15:00|184946.5|184816.5|184947.5|184817.5|184994.5|184864.5|184932|184802|76
1743560400000|2025-04-02 02:20:00|184927|184797|184927.5|184797.5|184966|184813.5|184895|184763.7|77
1743560700000|2025-04-02 02:25:00|184916.5|184786.5|184866|184736|184916.5|184786.5|184842.5|184712.5|107
1743561000000|2025-04-02 02:30:00|184851|184721|184867|184737|184887.5|184757.5|184823.5|184693.5|108
1743561300000|2025-04-02 02:35:00|184879.5|184749.5|184931.9|184801.9|184933.2|184803.2|184870|184740|45
1743561600000|2025-04-02 02:40:00|184926|184796|184892.3|184762.3|184929.7|184799.7|184889.2|184759.2|59
1743561900000|2025-04-02 02:45:00|184887|184757|184944.3|184814.3|184952.7|184822.7|184882.7|184752.7|81
1743562200000|2025-04-02 02:50:00|184941.5|184811.5|184897.5|184767.5|184948.5|184818.5|184884.5|184754.5|57
1743562500000|2025-04-02 02:55:00|184897.9|184767.9|184948.5|184818.5|184948.5|184818.5|184888.5|184758.5|25
1743562800000|2025-04-02 03:00:00|184941.5|184811.5|184855.1|184725.1|184953.8|184823.8|184854.5|184724.5|67
1743563100000|2025-04-02 03:05:00|184857.8|184727.8|184832|184702|184893.1|184763.1|184826.5|184696.5|39
1743563400000|2025-04-02 03:10:00|184824.5|184694.5|184797.5|184667.5|184889.1|184714|184797.5|184667.5|29
1743563700000|2025-04-02 03:15:00|184802|184672|184787.7|184657.7|184843|184713|184787.7|184657.7|41
1743564000000|2025-04-02 03:20:00|184787.6|184657.6|184787.3|184657.3|184788.8|184658.8|184787.3|184657.3|6
1743564300000|2025-04-02 03:25:00|184786.3|184656.3|184796.4|184666.4|184800.3|184670.3|184784.2|184654.2|12
1743564600000|2025-04-02 03:30:00|184797.5|184667.5|184842.5|184712.5|184852.5|184722.5|184795.7|184665.7|21
1743564900000|2025-04-02 03:35:00|184845|184715|184881.4|184751.4|184882.5|184752.5|184837.5|184707.5|38
1743565200000|2025-04-02 03:40:00|184882.9|184752.9|184885.5|184755.5|184890.5|184760.5|184874|184744|33
1743565500000|2025-04-02 03:45:00|184886|184756|184875|184745|184890.9|184760.9|184875|184745|60
1743565800000|2025-04-02 03:50:00|184874.5|184744.5|184894|184764|184924.2|184765|184874.5|184708.3|35
1743566100000|2025-04-02 03:55:00|184880.5|184750.5|184876.8|184746.8|184934.8|184760.5|184874.7|184700.5|18
1743566400000|2025-04-02 04:00:00|184865.2|184735.2|184875.7|184745.7|184875.7|184745.7|184864.2|184734.2|13
1743566700000|2025-04-02 04:05:00|184874.4|184744.4|184889.5|184759.5|184890.8|184760.8|184841.5|184711.5|26
1743567000000|2025-04-02 04:10:00|184892.9|184762.9|185179|184974.7|185179|184974.7|184892.9|184762.9|70
1743567300000|2025-04-02 04:15:00|185149.7|184973.9|185165.1|185035.1|185189.3|185059.3|185149.7|184973.9|52
1743567600000|2025-04-02 04:20:00|185166.3|185036.3|185190|185060|185190|185060|185162.6|185032.6|26
1743567900000|2025-04-02 04:25:00|185226.5|185096.5|185169|185039|185248|185096.5|185152|185022|55
1743568200000|2025-04-02 04:30:00|185219.3|184981.9|185189|185059|185220.7|185063.5|185164.5|184979.3|36
1743568500000|2025-04-02 04:35:00|185205|185075|185184|185054|185254.1|185075|185172.5|184998.6|24
1743568800000|2025-04-02 04:40:00|185241.6|184995|185171.5|185041.5|185241.6|185053.5|185142|184973.9|54
1743569100000|2025-04-02 04:45:00|185227.3|184994.9|185204.5|185074.5|185227.3|185076.5|185148.7|184980.4|57
1743569400000|2025-04-02 04:50:00|185217|185087|185281.5|185151.5|185281.5|185151.5|185202.5|185072.5|102
1743569700000|2025-04-02 04:55:00|185285.5|185155.5|185258.5|185128.5|185290|185160|185242.6|185112.6|55
1743570000000|2025-04-02 05:00:00|185249.3|185119.3|185243.4|185153.4|185261|185153.7|185225.5|185119.3|21
1743570300000|2025-04-02 05:05:00|185240.2|185150.2|185241.3|185151.3|185251.6|185154.3|185214.7|185100.3|49
1743570600000|2025-04-02 05:10:00|185245.9|185155.9|185218.1|185128.1|185245.9|185155.9|185217.2|185127.2|24
1743570900000|2025-04-02 05:15:00|185219.8|185129.8|185260|185130|185354.7|185264.7|185219.8|185098.5|108
1743571200000|2025-04-02 05:20:00|185252|185122|185295|185165|185329.3|185199.3|185240|185110|89
1743571500000|2025-04-02 05:25:00|185307.5|185177.5|185352.5|185222.5|185362|185232|185295|185165|147
1743571800000|2025-04-02 05:30:00|185356.5|185226.5|185345|185255|185356.5|185262.5|185295|185185|44
1743572100000|2025-04-02 05:35:00|185380.2|185250.2|185377.5|185247.5|185442|185312|185345|185222.5|44
1743572400000|2025-04-02 05:40:00|185390|185260|185397.5|185267.5|185397.5|185295.9|185359.8|185249.8|22
1743572700000|2025-04-02 05:45:00|185396.5|185266.5|185421.9|185331.9|185481.5|185356|185396.5|185266.5|47
1743573000000|2025-04-02 05:50:00|185424.3|185334.3|185500.5|185370.5|185530.5|185440.5|185424.3|185324.7|74
1743573300000|2025-04-02 05:55:00|185495.5|185365.5|185476|185386|185500.6|185410.6|185471.2|185365.5|28
1743573600000|2025-04-02 06:00:00|185481.5|185391.5|185504.1|185414.1|185527.1|185437.1|185481.5|185391.5|95
1743573900000|2025-04-02 06:05:00|185501.9|185411.9|185506.4|185416.4|185535|185445|185488.9|185398.9|101
1743574200000|2025-04-02 06:10:00|185508.5|185418.5|185390.9|185300.9|185515.7|185425.7|185390.9|185300.9|97
1743574500000|2025-04-02 06:15:00|185395.8|185305.8|185274.4|185184.4|185396|185306|185274.4|185184.4|150
1743574800000|2025-04-02 06:20:00|185316.4|185226.4|185492.5|185402.5|185532.5|185442.5|185302.5|185212.5|157
1743575100000|2025-04-02 06:25:00|185490.4|185400.4|185747.7|185657.7|185752|185662|185457.5|185367.5|111
1743575400000|2025-04-02 06:30:00|185749.8|185659.8|185928.2|185838.2|185963|185867.5|185747.6|185657.6|140
1743575700000|2025-04-02 06:35:00|185930.3|185840.3|185904.2|185814.2|185947.4|185857.4|185789.7|185699.7|130
1743576000000|2025-04-02 06:40:00|185902|185812|185855.5|185765.5|185920|185830|185838.4|185748.4|74
1743576300000|2025-04-02 06:45:00|185850.1|185760.1|185908.9|185818.9|185940.5|185830.5|185817.4|185727.4|113
1743576600000|2025-04-02 06:50:00|185911|185821|185869.2|185779.2|185970.1|185880.1|185859.6|185769.6|119
1743576900000|2025-04-02 06:55:00|185867.2|185777.2|185911.5|185821.5|185920|185830|185850.9|185760.9|77
1743577200000|2025-04-02 07:00:00|185920|185830|185907.5|185817.5|186000.5|185910.5|185891.9|185801.9|124
1743577500000|2025-04-02 07:05:00|185909|185819|185907.5|185817.5|185945|185855|185882.5|185792.5|119
1743577800000|2025-04-02 07:10:00|185909|185819|185907.5|185817.5|185945|185855|185874|185784|52
1743578100000|2025-04-02 07:15:00|185920|185830|185944.5|185854.5|186006.5|185916.5|185878.2|185788.2|142
1743578400000|2025-04-02 07:20:00|185934|185844|185834.7|185744.7|185943.3|185853.3|185832.3|185742.3|145
1743578700000|2025-04-02 07:25:00|185833.1|185743.1|185794.8|185704.8|185833.1|185743.1|185717.8|185627.8|140
1743579000000|2025-04-02 07:30:00|185791.9|185701.9|185789.5|185699.5|185793.9|185703.9|185745.8|185655.8|107
1743579300000|2025-04-02 07:35:00|185788.4|185698.4|185613.7|185523.7|185794.3|185704.3|185590.6|185500.6|96
1743579600000|2025-04-02 07:40:00|185607.8|185517.8|185612.2|185522.2|185657.5|185567.5|185582.5|185492.5|95
1743579900000|2025-04-02 07:45:00|185611.2|185521.2|185607.5|185517.5|185620.5|185530.5|185575.1|185485.1|112
1743580200000|2025-04-02 07:50:00|185607|185517|185563|185473|185607|185517|185400|185310|179
1743580500000|2025-04-02 07:55:00|185575.7|185485.7|185621.8|185531.8|185629|185539|185549|185459|185
1743580800000|2025-04-02 08:00:00|185619.7|185529.7|185607.5|185517.5|185674.9|185584.9|185595.5|185505.5|129
1743581100000|2025-04-02 08:05:00|185610.5|185520.5|185394|185264|185616|185526|185332.5|185242.5|146
1743581400000|2025-04-02 08:10:00|185402|185272|185340.1|185250.1|185413.5|185323.5|185263.8|185173.8|167
1743581700000|2025-04-02 08:15:00|185337.8|185247.8|185203|185113|185345.5|185255.5|185140.7|185050.7|178
1743582000000|2025-04-02 08:20:00|185201|185111|185257.6|185167.6|185336|185246|185180.2|185090.2|146
1743582300000|2025-04-02 08:25:00|185250.2|185160.2|185258.1|185168.1|185297.1|185207.1|185245.4|185155.4|107
1743582600000|2025-04-02 08:30:00|185279.1|185189.1|185270.6|185180.6|185404|185287|185255.1|185165.1|168
1743582900000|2025-04-02 08:35:00|185268.5|185178.5|185295|185205|185338|185248|185222|185110|88
1743583200000|2025-04-02 08:40:00|185307.5|185217.5|185316.2|185226.2|185327.1|185237.1|185182.5|185085|189
1743583500000|2025-04-02 08:45:00|185318|185228|185357|185227|185383.5|185287.5|185298.7|185208.7|144
1743583800000|2025-04-02 08:50:00|185357.5|185227.5|185445|185355|185445|185355|185351.5|185227.5|99
1743584100000|2025-04-02 08:55:00|185453|185363|185657.5|185567.5|185667.5|185577.5|185445.5|185355.5|95
1743584400000|2025-04-02 09:00:00|185645|185555|185743.7|185653.7|185807.5|185710.5|185585.5|185495.5|220
1743584700000|2025-04-02 09:05:00|185741.1|185651.1|185851.5|185761.5|185866|185769|185728.5|185638.5|275
1743585000000|2025-04-02 09:10:00|185852|185762|185708|185618|185885.2|185795.2|185708|185618|157
1743585300000|2025-04-02 09:15:00|185724.6|185634.6|186083|185993|186093|186003|185704.3|185614.3|137
1743585600000|2025-04-02 09:20:00|186095|186005|186024.3|185894.3|186145|186055|185900.5|185810.5|162
1743585900000|2025-04-02 09:25:00|186026.9|185896.9|186066|185976|186115|186017.5|186020|185893.3|207
1743586200000|2025-04-02 09:30:00|186066.5|185976.5|186233|186143|186237.5|186147.5|186066.5|185976.5|167
1743586500000|2025-04-02 09:35:00|186235|186145|186380.6|186290.6|186399.5|186309.5|186235|186145|175
1743586800000|2025-04-02 09:40:00|186378.2|186288.2|186308.9|186218.9|186394.4|186304.4|186308.9|186218.9|80
1743587100000|2025-04-02 09:45:00|186306.5|186216.5|186066.8|185976.8|186307.4|186217.4|186056.7|185966.7|170
1743587400000|2025-04-02 09:50:00|186083|185993|186045|185955|186088.2|185998.2|185958.5|185868.5|116
1743587700000|2025-04-02 09:55:00|186032.5|185942.5|186120|186030|186132.5|186042.5|186032.5|185942.5|73
1743588000000|2025-04-02 10:00:00|186132.5|186042.5|186224.8|186134.8|186348.5|186258.5|186082.5|185992.5|149
1743588300000|2025-04-02 10:05:00|186223.4|186133.4|186328|186238|186353|186263|186223.4|186133.4|63
1743588600000|2025-04-02 10:10:00|186348.5|186258.5|186282.5|186192.5|186357.5|186267.5|186268.8|186178.8|56
1743588900000|2025-04-02 10:15:00|186284.1|186194.1|186239.4|186149.4|186284.1|186194.1|186189.9|186099.9|51
1743589200000|2025-04-02 10:20:00|186241.5|186151.5|186257.5|186167.5|186270|186180|186157.5|186067.5|73
1743589500000|2025-04-02 10:25:00|186270|186180|186382.5|186292.5|186396|186306|186257.5|186157|90
1743589800000|2025-04-02 10:30:00|186382|186292|186729.9|186639.9|186908|186816.2|186381.5|186291.5|119
1743590100000|2025-04-02 10:35:00|186727.8|186637.8|186833|186743|186838.7|186748.7|186645|186555|142
1743590400000|2025-04-02 10:40:00|186823.5|186733.5|186860.9|186770.9|186932.5|186842.5|186792|186702|66
1743590700000|2025-04-02 10:45:00|186863.8|186773.8|187089.2|186999.2|187089.2|186999.2|186851.6|186761.6|75
1743591000000|2025-04-02 10:50:00|187091.6|187001.6|186841.5|186751.5|187091.6|187001.6|186841.5|186751.5|59
1743591300000|2025-04-02 10:55:00|186833.4|186743.4|186853.5|186723.5|186857.5|186767.5|186777.5|186687.5|53
1743591600000|2025-04-02 11:00:00|186854|186724|186845|186755|186907.5|186817.5|186807.5|186717.5|140
1743591900000|2025-04-02 11:05:00|186849.5|186759.5|186572.5|186482.5|186865|186760|186511|186421|189
1743592200000|2025-04-02 11:10:00|186574.6|186484.6|186470|186380|186596|186506|186344.9|186254.9|121
1743592500000|2025-04-02 11:15:00|186473|186383|186473.4|186383.4|186484.5|186394.5|186433.4|186343.4|41
1743592800000|2025-04-02 11:20:00|186470|186380|186539.7|186449.7|186597.2|186507.2|186470|186380|91
1743593100000|2025-04-02 11:25:00|186537.3|186447.3|186535.1|186445.1|186564.5|186474.5|186473|186383|127
1743593400000|2025-04-02 11:30:00|186533|186443|186498.6|186408.6|186567.9|186477.9|186448.1|186358.1|44
1743593700000|2025-04-02 11:35:00|186495.6|186405.6|186493.8|186403.8|186550.6|186460.6|186479.8|186389.8|23
1743594000000|2025-04-02 11:40:00|186495.9|186405.9|186495|186405|186538.5|186428.5|186475.2|186385.2|61
1743594300000|2025-04-02 11:45:00|186493.5|186403.5|186408.6|186318.6|186519|186411|186405.6|186315.6|72
1743594600000|2025-04-02 11:50:00|186406.4|186316.4|186394|186304|186454.5|186364.5|186391.9|186301.9|43
1743594900000|2025-04-02 11:55:00|186395|186305|185993|185903|186401.4|186311.4|185993|185903|136
1743595200000|2025-04-02 12:00:00|185982.5|185892.5|186115.6|186025.6|186128|186038|185714.1|185624.1|312
1743595500000|2025-04-02 12:05:00|186113.5|186023.5|186165|186035|186363.3|186241.3|186111|186021|365
1743595800000|2025-04-02 12:10:00|186172.5|186042.5|186215.8|185873.8|186301.2|186211.2|186130.5|185873.8|216
1743596100000|2025-04-02 12:15:00|186200.2|185858.2|186337.5|186207.5|186504|186336.5|186199.5|185857.5|306
1743596400000|2025-04-02 12:20:00|186340|186210|186257|186127|186340|186217.5|186045|185955|313
1743596700000|2025-04-02 12:25:00|186246.5|186116.5|186143.7|186053.7|186274|186184|186080.7|185990.7|416
1743597000000|2025-04-02 12:30:00|186141.6|186051.6|186315.7|186225.7|186343|186253|186119.6|186029.6|468
1743597300000|2025-04-02 12:35:00|186321.1|186231.1|186290.8|186200.8|186363.3|186273.3|186272|186163|305
1743597600000|2025-04-02 12:40:00|186295|186205|186100.8|186010.8|186295|186205|186025|185910|301
1743597900000|2025-04-02 12:45:00|186101.8|186011.8|186028.2|185938.2|186132.5|186042.5|186018.6|185915|115
1743598200000|2025-04-02 12:50:00|186022.6|185932.6|185949.1|185859.1|186050.5|185956|185938.5|185848.5|160
1743598500000|2025-04-02 12:55:00|185951.1|185861.1|186213.5|186123.5|186242|186150.1|185926|185836|420
1743598800000|2025-04-02 13:00:00|186220|186130|186240.3|186150.3|186482.8|186392.8|186203.4|186113|356
1743599100000|2025-04-02 13:05:00|186238|186148|186148.2|186058.2|186238|186148|186131.8|186041.8|217
1743599400000|2025-04-02 13:10:00|186147.8|186057.8|186132.3|186042.3|186163.5|186073.5|185957.5|185867.5|274
1743599700000|2025-04-02 13:15:00|186133|186043|186361.3|186271.3|186419.5|186329.5|186132.5|186042.5|343
1743600000000|2025-04-02 13:20:00|186356.2|186266.2|186339.3|186249.3|186363.5|186273.5|186299.8|186209.8|217
1743600300000|2025-04-02 13:25:00|186337.2|186247.2|186263.5|186173.5|186345|186255|186232.5|186142.5|239
1743600600000|2025-04-02 13:30:00|186262.3|186172.3|186244.4|186154.4|186315|186207.6|186192.9|186102.9|212
1743600900000|2025-04-02 13:35:00|186246.5|186156.5|186317|186227|186349.5|186230|186145|186047|187
1743601200000|2025-04-02 13:40:00|186347|186217|186507.5|186417.5|186546|186456|186337.5|186207.5|313
1743601500000|2025-04-02 13:45:00|186499.9|186409.9|186688.5|186598.5|186702.2|186612.2|186472|186382|263
1743601800000|2025-04-02 13:50:00|186686.5|186596.5|186831.5|186741.5|186844|186754|186595|186505|307
1743602100000|2025-04-02 13:55:00|186830|186740|186930.3|186670.3|186930.3|186780|186732.5|186642.5|150
1743602400000|2025-04-02 14:00:00|186938.9|186668.1|186941.2|186851.2|186970|186880|186756.2|186647.4|209
1743602700000|2025-04-02 14:05:00|186943.6|186853.6|186957.5|186867.5|186997|186907|186924|186832.5|101
1743603000000|2025-04-02 14:10:00|186970|186880|186845.6|186755.6|186970|186880|186827.3|186737.3|155
1743603300000|2025-04-02 14:15:00|186847.7|186757.7|186990.8|186900.8|187067|186977|186845.5|186755.5|208
1743603600000|2025-04-02 14:20:00|186993.1|186903.1|187004.4|186914.4|187043.7|186953.7|186942.6|186852.6|151
1743603900000|2025-04-02 14:25:00|187007.8|186917.8|187016.4|186926.4|187057.5|186967.5|187002.8|186912.8|166
1743604200000|2025-04-02 14:30:00|187014.1|186924.1|186991.9|186901.9|187024.9|186934.9|186981.3|186891.3|139
1743604500000|2025-04-02 14:35:00|186994.1|186904.1|187021.4|186931.4|187069.1|186979.1|186957.5|186860|187
1743604800000|2025-04-02 14:40:00|187020.1|186930.1|187266.5|187176.5|187268.1|187178.1|186972.4|186882.4|233
1743605100000|2025-04-02 14:45:00|187264.4|187174.4|187364.5|187274.5|187394|187304|187252|187162|224
1743605400000|2025-04-02 14:50:00|187363.5|187273.5|187374.2|187284.2|187391.5|187301.5|187220|187101.6|186
1743605700000|2025-04-02 14:55:00|187372|187282|187458.2|187368.2|187467.4|187377.4|187343.1|187253.1|166
1743606000000|2025-04-02 15:00:00|187461.4|187371.4|187443.3|187353.3|187487|187397|187395|187305|154
1743606300000|2025-04-02 15:05:00|187445.4|187355.4|187300|187210|187473|187383|187232.5|187142.5|184
1743606600000|2025-04-02 15:10:00|187302.4|187212.4|187347.8|187257.8|187370.7|187280.7|187290|187185|219
1743606900000|2025-04-02 15:15:00|187345.8|187255.8|187355.9|187265.9|187377.4|187287.4|187284.6|187194.6|130
1743607200000|2025-04-02 15:20:00|187353.7|187263.7|187277.4|187187.4|187395.4|187305.4|187220|187130|241
1743607500000|2025-04-02 15:25:00|187276.2|187186.2|187377.5|187247.5|187396|187274.1|187270|187180|188
1743607800000|2025-04-02 15:30:00|187384|187254|187495|187405|187544.5|187454.5|187332.5|187235|77
1743608100000|2025-04-02 15:35:00|187501|187411|187600.7|187510.7|187623.8|187533.8|187501|187411|94
1743608400000|2025-04-02 15:40:00|187598.5|187508.5|187670|187580|187735.3|187645.3|187572|187482|143
1743608700000|2025-04-02 15:45:00|187657.5|187567.5|187651.5|187561.5|187771|187681|187645|187535|113
1743609000000|2025-04-02 15:50:00|187659.4|187569.4|187699.2|187609.2|187737.6|187647.6|187638.1|187548.1|137
1743609300000|2025-04-02 15:55:00|187701.4|187611.4|187744.5|187654.5|187757.4|187667.4|187611.1|187521.1|238
1743609600000|2025-04-02 16:00:00|187744.3|187654.3|187708.8|187618.8|187769.4|187679.4|187682.5|187592.5|145
1743609900000|2025-04-02 16:05:00|187706.8|187616.8|187392.3|187302.3|187859.5|187769.5|186722.4|186572.7|622
1743610200000|2025-04-02 16:10:00|187394.3|187304.3|187723.7|187633.7|187738|187648|187369.5|187279.5|377
1743610500000|2025-04-02 16:15:00|187718.2|187628.2|187788.1|187698.1|188020|187930|187697.6|187607.6|296
1743610800000|2025-04-02 16:20:00|187786.1|187696.1|188055.5|187965.5|188141|188051|187735.9|187645.9|166
1743611100000|2025-04-02 16:25:00|188054.5|187964.5|187860.6|187770.6|188068|187978|187816.2|187726.2|172
1743611400000|2025-04-02 16:30:00|187864.2|187774.2|187782.5|187692.5|187882.5|187792.5|187707|187617|128
1743611700000|2025-04-02 16:35:00|187743.5|187613.5|187842.9|187752.9|187866.4|187776.4|187707.5|187605.5|227
1743612000000|2025-04-02 16:40:00|187844|187754|187845|187755|187877.5|187780|187780.1|187690.1|130
1743612300000|2025-04-02 16:45:00|187877.5|187747.5|188145|188055|188166.5|188055|187809|187710|142
1743612600000|2025-04-02 16:50:00|188144|188054|188356.5|188266.5|188434.2|188344.2|188144|188054|194
1743612900000|2025-04-02 16:55:00|188368.4|188278.4|188443.6|188353.6|188470|188380|188339.1|188249.1|113
1743613200000|2025-04-02 17:00:00|188441.4|188351.4|188368.9|188278.9|188469.9|188379.9|188368.9|188278.9|87
1743613500000|2025-04-02 17:05:00|188371.5|188281.5|188394.4|188304.4|188465|188367.5|188364.8|188274.8|78
1743613800000|2025-04-02 17:10:00|188396.2|188306.2|188232.5|188142.5|188397|188307|188202|188112|65
1743614100000|2025-04-02 17:15:00|188245|188155|188307.5|188217.5|188362.7|188272.7|188245|188155|67
1743614400000|2025-04-02 17:20:00|188300|188210|188406.3|188316.3|188420.2|188330.2|188295|188205|119
1743614700000|2025-04-02 17:25:00|188404.2|188314.2|188457.5|188367.5|188462.5|188372.5|188382.9|188292.9|72
1743615000000|2025-04-02 17:30:00|188494|188404|188465|188335|188495|188405|188452.5|188322.5|37
1743615300000|2025-04-02 17:35:00|188477.5|188347.5|188432.5|188342.5|188502.5|188392.5|188420|188330|57
1743615600000|2025-04-02 17:40:00|188420|188330|188447.4|188357.4|188489.3|188399.3|188420|188330|83
1743615900000|2025-04-02 17:45:00|188447.2|188357.2|188420|188330|188457.7|188367.7|188382.5|188292.5|33
1743616200000|2025-04-02 17:50:00|188407.5|188317.5|188420|188330|188432.5|188342.5|188407.5|188317.5|10
1743616500000|2025-04-02 17:55:00|188432.5|188342.5|188466.3|188376.3|188471.7|188381.7|188432.5|188342.5|25
1743616800000|2025-04-02 18:00:00|188452|188362|188457.5|188367.5|188466.8|188376.8|188420|188330|63
1743617100000|2025-04-02 18:05:00|188499.2|188409.2|188450.3|188360.3|188505.5|188415.5|188435.5|188345.5|69
1743617400000|2025-04-02 18:10:00|188447.9|188357.9|188429.5|188339.5|188453.5|188363.5|188420|188330|61
1743617700000|2025-04-02 18:15:00|188420|188330|188443|188353|188445.5|188355.5|188382.5|188285|160
1743618000000|2025-04-02 18:20:00|188439.9|188349.9|188442.8|188352.8|188454.2|188364.2|188420.6|188330.6|62
1743618300000|2025-04-02 18:25:00|188421.7|188331.7|188505.5|188415.5|188505.5|188415.5|188407.5|188317.5|101
1743618600000|2025-04-02 18:30:00|188493|188403|188493|188403|188513|188415.5|188420|188310|62
1743618900000|2025-04-02 18:35:00|188493.5|188403.5|188471.7|188341.7|188513|188413.5|188438.5|188323.7|142
1743619200000|2025-04-02 18:40:00|188475.8|188345.8|188454.1|188364.1|188489.7|188390.2|188438.5|188323.5|123
1743619500000|2025-04-02 18:45:00|188457.5|188367.5|188449.9|188359.9|188464.1|188374.1|188443.9|188353.9|53
1743619800000|2025-04-02 18:50:00|188452.2|188362.2|188443|188353|188458.3|188368.3|188431.9|188341.9|43
1743620100000|2025-04-02 18:55:00|188447|188357|188288|188158|188468|188378|188281.5|188151.5|141
1743620400000|2025-04-02 19:00:00|188268|188178|188270|188180|188275|188185|188250|188160|67
1743620700000|2025-04-02 19:05:00|188313.7|188223.7|188347|188217|188355.1|188246.1|188302.5|188191|143
1743621000000|2025-04-02 19:10:00|188352.5|188222.5|188368|188278|188403|188313|188340.5|188216.5|81
1743621300000|2025-04-02 19:15:00|188414.5|188324.5|188393|188303|188414.5|188324.5|188368|188274.5|30
1743621600000|2025-04-02 19:20:00|188399.5|188309.5|188393|188303|188403|188313|188393|188303|62
1743621900000|2025-04-02 19:25:00|188394.5|188304.5|188405.5|188315.5|188405.5|188315.5|188393|188303|31
1743622200000|2025-04-02 19:30:00|188444|188354|188443|188353|188463|188365.5|188430.2|188322.4|69
1743622500000|2025-04-02 19:35:00|188445|188355|188432.1|188342.1|188453.7|188363.7|188432.1|188342.1|37
1743622800000|2025-04-02 19:40:00|188434.3|188344.3|188443|188353|188443|188353|188400.7|188310.7|49
1743623100000|2025-04-02 19:45:00|188432.5|188342.5|188440.6|188350.6|188440.6|188350.6|188401.5|188311.5|32
1743623400000|2025-04-02 19:50:00|188466.4|188376.4|188502.5|188412.5|188516.9|188426.9|188466.4|188376.4|57
1743623700000|2025-04-02 19:55:00|188503.6|188413.6|188501.5|188411.5|188520|188430|188487.1|188397.1|66
1743624000000|2025-04-02 20:00:00|188498|188408|188577.3|188362|188577.3|188465.5|188493.7|188347.3|43
1743624300000|2025-04-02 20:05:00|188525.5|188395.5|188450.5|188320.5|188643|188553|188450.5|188320.5|19
1743624600000|2025-04-02 20:10:00|188513.7|188383.7|187954|187746|188513.7|188421.2|187711.9|187543.3|237
1743624900000|2025-04-02 20:15:00|187979.7|187696.7|188054.8|187924.8|188183.5|187927.3|187677.5|187521|91
1743625200000|2025-04-02 20:20:00|188052.5|187922.5|188424|188096|188462.6|188284.9|187927.5|187752.2|236
1743625500000|2025-04-02 20:25:00|188429|188271|189250|189042.4|189271.3|189181.3|188238.1|188108.1|500
1743625800000|2025-04-02 20:30:00|189221.4|189039.5|189472.1|189382.1|189504|189401|189221.4|188971|139
1743626100000|2025-04-02 20:35:00|189473.3|189383.3|189767.2|189637.2|189804|189692.5|189449.5|189201|326
1743626400000|2025-04-02 20:40:00|189764.5|189634.5|189608.5|189266.5|189820|189730|189475|189252|276
1743626700000|2025-04-02 20:45:00|189594|189252|189594|189252|189644|189302|189571|189229|16
1743627000000|2025-04-02 20:50:00|189571|189229|189210|188868|189571|189229|188982|188640|58
1743627300000|2025-04-02 20:55:00|189208.5|188866.5|189033.5|188691.5|189208.5|188866.5|188908.5|188566.5|23
1743627900000|2025-04-02 21:05:00|189246|188904|189246|188904|189246|188904|189246|188904|1
1743628200000|2025-04-02 21:10:00|189309.3|188967.3|188908.6|188566.6|189435.9|189093.9|188908.6|188566.6|10
1743628500000|2025-04-02 21:15:00|188958.6|188616.6|188958.5|188616.5|188958.6|188616.6|188958.5|188616.5|2
1743628800000|2025-04-02 21:20:00|188958.6|188616.6|189033.5|188691.5|189146|188804|188946|188604|7
1743629100000|2025-04-02 21:25:00|189046|188704|189046|188704|189046|188704|189033.5|188691.5|3
1743629400000|2025-04-02 21:30:00|188871|188529|188871|188529|188871|188529|188871|188529|1
1743629700000|2025-04-02 21:35:00|189096|188754|189096|188754|189096|188754|189096|188754|1
1743630000000|2025-04-02 21:40:00|189146|188804|189146|188804|189146|188804|189146|188804|1
1743631200000|2025-04-02 22:00:00|189671|189329|189571|189229|189696.9|189354.9|189571|189229|9
1743631500000|2025-04-02 22:05:00|189804|189462|189571|189229|189804|189462|189533.5|189191.5|8
1743631800000|2025-04-02 22:10:00|189558.5|189216.5|189558.5|189216.5|189558.5|189216.5|189558.5|189216.5|1
1743632100000|2025-04-02 22:15:00|189571|189229|189571|189229|189571|189229|189571|189229|1
1743632700000|2025-04-02 22:25:00|189583.5|189241.5|189583.5|189241.5|189583.5|189241.5|189583.5|189241.5|1
1743633000000|2025-04-02 22:30:00|189582|189240|189583.5|189241.5|189583.5|189241.5|189582|189240|2
1743633300000|2025-04-02 22:35:00|189583.4|189241.4|189772|189430|189772|189430|189583.4|189241.4|3
1743633600000|2025-04-02 22:40:00|189733.5|189391.5|189735.3|189393.3|189735.3|189393.3|189732.1|189390.1|4
1743633900000|2025-04-02 22:45:00|189733.5|189391.5|189735.2|189393.2|189735.2|189393.2|189733.5|189391.5|4
1743634200000|2025-04-02 22:50:00|189733.5|189391.5|189733.2|189391.2|189733.5|189391.5|189731.3|189389.3|9
1743634500000|2025-04-02 22:55:00|189733.3|189391.3|189730.4|189388.4|189733.5|189391.5|189730.4|189388.4|13
1743634800000|2025-04-02 23:00:00|189729.6|189387.6|189735.9|189393.9|189737.5|189395.5|189727.4|189385.4|12
1743635100000|2025-04-02 23:05:00|189733.5|189391.5|189733.5|189391.5|189772.1|189430.1|189683.5|189341.5|43
1743635400000|2025-04-02 23:10:00|189715.8|189373.8|189691.2|189371.8|189752.2|189410.2|189691.2|189349.7|84
1743635700000|2025-04-02 23:15:00|189690.3|189372.7|189687|189345|189761.1|189419.1|189678|189338.6|100
1743636000000|2025-04-02 23:20:00|189686.7|189344.7|189733.5|189391.5|189740.6|189398.6|189477.5|189190.4|85
1743636300000|2025-04-02 23:25:00|189751.6|189409.6|189682.9|189340.9|189776.3|189434.3|189571|189229|42
1743636600000|2025-04-02 23:30:00|189684|189342|189632|189332.4|189697.4|189359.9|189489.9|189273.1|146
1743636900000|2025-04-02 23:35:00|189643.4|189321.2|189740.4|189610.4|189753.7|189623.7|189632.7|189321.2|117
1743637200000|2025-04-02 23:40:00|189738.5|189608.5|189729|189496|189820.8|189647.6|189726.5|189428.7|84
1743637500000|2025-04-02 23:45:00|189755.6|189396|189704|189471|189824.5|189521|189704|189379|46
1743637800000|2025-04-02 23:50:00|189718.5|189446|189652.5|189522.5|189746.1|189547.5|189615|189372.8|44
1743638100000|2025-04-02 23:55:00|189747.8|189405.8|189645|189555|189751.3|189555|189632.5|189401.2|132
1743638400000|2025-04-03 00:00:00|189648.5|189558.5|189595|189465|189690|189576.5|189531|189401|199
1743638700000|2025-04-03 00:05:00|189601.5|189511.5|189613|189483|189619.5|189518|189578|189448|115
1743639000000|2025-04-03 00:10:00|189607.5|189517.5|188867|188646|189662.5|189567.5|188465|188313.1|376
1743639300000|2025-04-03 00:15:00|188870.2|188655.7|188979|188721|188979|188797.4|188828.8|188630.6|73
1743639600000|2025-04-03 00:20:00|188954.4|188746|188940.9|188810.9|188954.6|188815.2|188821.2|188721|216
1743639900000|2025-04-03 00:25:00|188939.8|188809.8|188904.8|188774.8|189010|188905|188864.5|188734.5|409
1743640200000|2025-04-03 00:30:00|188901.2|188771.2|188760.5|188630.5|189001.2|188849.5|188711.7|188536|424
1743640500000|2025-04-03 00:35:00|188757|188627|188676|188546|188770|188640|188581|188451|257
1743640800000|2025-04-03 00:40:00|188658.5|188528.5|188657|188527|188699.5|188569.5|188494|188346|511
1743641100000|2025-04-03 00:45:00|188675|188545|188501.5|188371.5|188690|188560|188457.7|188346|530
1743641400000|2025-04-03 00:50:00|188517|188387|188747|188617|188747|188635|188499|188369|187
1743641700000|2025-04-03 00:55:00|188793.3|188663.3|188843|188713|188863.5|188744.3|188767|188637|677
1743642000000|2025-04-03 01:00:00|188847.6|188717.6|188836|188706|188866.9|188736.9|188748.5|188618.5|700
1743642300000|2025-04-03 01:05:00|188807|188677|188744|188614|188841.4|188711.4|188698|188568|354
1743642600000|2025-04-03 01:10:00|188743.5|188613.5|188677|188547|188753|188623|188643|188520.5|189
1743642900000|2025-04-03 01:15:00|188674.5|188544.5|188673.5|188543.5|188802.5|188672.5|188620.5|188490.5|441
1743643200000|2025-04-03 01:20:00|188666|188536|188533.5|188403.5|188674.5|188544.5|188485.5|188355.5|398
1743643500000|2025-04-03 01:25:00|188538.5|188408.5|188489|188359|188659|188463.5|188435.5|188305.5|252
1743643800000|2025-04-03 01:30:00|188472.5|188342.5|188368.5|188278.5|188478.5|188348.5|188307|188217|254
1743644100000|2025-04-03 01:35:00|188362|188272|188410|188280|188454.5|188324.5|188303|188206.5|293
1743644400000|2025-04-03 01:40:00|188409.5|188279.5|188349.5|188219.5|188436|188309|188311.5|188205.5|284
1743644700000|2025-04-03 01:45:00|188362|188232|188335.5|188205.5|188378.5|188254|188300|188205.5|192
1743645000000|2025-04-03 01:50:00|188352|188222|188411.5|188281.5|188455|188325|188335.5|188205.5|148
1743645300000|2025-04-03 01:55:00|188413|188283|188389|188299|188443.5|188320.5|188315|188205.5|164
1743645600000|2025-04-03 02:00:00|188395.7|188305.7|188387.5|188257.5|188421.7|188312.8|188309|188205.5|140
1743645900000|2025-04-03 02:05:00|188395.5|188265.5|188393.5|188263.5|188494.5|188364.5|188315|188213.5|327
1743646200000|2025-04-03 02:10:00|188404|188274|188359.5|188229.5|188466.5|188336.5|188340.5|188210.5|181
1743646500000|2025-04-03 02:15:00|188367.5|188237.5|188429|188299|188434.5|188304.5|188338|188208|102
1743646800000|2025-04-03 02:20:00|188418|188288|188316.5|188226.5|188456|188326|188310.5|188205.5|145
1743647100000|2025-04-03 02:25:00|188319|188229|188313.5|188223.5|188365.5|188235.5|188306|188206.5|83
1743647400000|2025-04-03 02:30:00|188308.5|188218.5|188501|188371|188505.5|188400|188306|188209.5|292
1743647700000|2025-04-03 02:35:00|188505.9|188375.9|188484|188354|188506.7|188390.2|188416|188307.5|406
1743648000000|2025-04-03 02:40:00|188476.5|188346.5|188458.3|188328.3|188496.1|188373.3|188445.6|188315.6|474
1743648300000|2025-04-03 02:45:00|188447.7|188317.7|188477.8|188387.8|188493.1|188388.9|188392.1|188295.7|194
1743648600000|2025-04-03 02:50:00|188478.8|188388.8|188588.2|188458.2|188592|188490.2|188478.8|188388.8|235
1743648900000|2025-04-03 02:55:00|188591|188461|188586.5|188456.5|188602.4|188472.4|188576|188446|116
1743649200000|2025-04-03 03:00:00|188597.5|188467.5|188527|188397|188597.5|188467.5|188472|188359.5|84
1743649500000|2025-04-03 03:05:00|188500|188370|188620.5|188490.5|188623|188493|188485|188370|143
1743649800000|2025-04-03 03:10:00|188618|188488|188573|188443|188622|188492|188512|188422|107
1743650100000|2025-04-03 03:15:00|188578.5|188448.5|188513|188383|188603.5|188473.5|188466.5|188336.5|84
1743650400000|2025-04-03 03:20:00|188503|188373|188479.5|188349.5|188556.5|188426.5|188452.5|188322.5|76
1743650700000|2025-04-03 03:25:00|188491|188361|188447.5|188317.5|188491|188361|188398.5|188268.5|101
1743651000000|2025-04-03 03:30:00|188445|188315|188457|188327|188475|188345|188399.5|188269.5|84
1743651300000|2025-04-03 03:35:00|188488|188358|188484.5|188354.5|188496.5|188366.5|188416.5|188286.5|61
1743651600000|2025-04-03 03:40:00|188481.6|188351.6|188563.5|188433.5|188567.5|188437.5|188481.6|188351.6|60
1743651900000|2025-04-03 03:45:00|188553|188423|188470|188340|188585|188455|188467.5|188337.5|61
1743652200000|2025-04-03 03:50:00|188458|188328|188420.5|188290.5|188480|188350|188367|188237|66
1743652500000|2025-04-03 03:55:00|188437.5|188307.5|188455|188325|188507.5|188377.5|188399|188269|79
1743652800000|2025-04-03 04:00:00|188452.5|188322.5|188406|188276|188477.5|188347.5|188373.5|188252|114
1743653100000|2025-04-03 04:05:00|188395.5|188305.5|188504.5|188374.5|188521|188391|188376|188254.5|80
1743653400000|2025-04-03 04:10:00|188509.5|188379.5|188501|188371|188521.5|188391.5|188458|188328|72
1743653700000|2025-04-03 04:15:00|188464.5|188334.5|188588.5|188458.5|188591|188467.5|188464.5|188334.5|163
1743654000000|2025-04-03 04:20:00|188578.5|188488.5|188598|188468|188637.5|188519|188528|188415.5|166
1743654300000|2025-04-03 04:25:00|188591.5|188461.5|188620.5|188530.5|188663.5|188551|188549.5|188426|277
1743654600000|2025-04-03 04:30:00|188650|188520|188610|188480|188736|188619|188593|188479.5|343
1743654900000|2025-04-03 04:35:00|188605.5|188475.5|188543.3|188453.3|188657.5|188527.5|188526.4|188436.4|113
1743655200000|2025-04-03 04:40:00|188545.4|188455.4|188583.5|188493.5|188609.3|188497.5|188504|188399|88
1743655500000|2025-04-03 04:45:00|188579.5|188489.5|188684|188554|188693.1|188590.9|188579.5|188489.5|128
1743655800000|2025-04-03 04:50:00|188681|188551|188612|188522|188687|188584.5|188605|188512.5|124
1743656100000|2025-04-03 04:55:00|188622|188532|188699.5|188609.5|188704|188614|188613.5|188523.5|44
1743656400000|2025-04-03 05:00:00|188704|188614|188661|188571|188744.1|188635.5|188629.5|188539.5|143
1743656700000|2025-04-03 05:05:00|188672.8|188542.8|188738|188648|188757.5|188651|188649.4|188538|196
1743657000000|2025-04-03 05:10:00|188735.7|188645.7|188734.5|188604.5|188769.5|188665.6|188716.1|188589|155
1743657300000|2025-04-03 05:15:00|188737.5|188607.5|188730|188640|188783.3|188676|188654.7|188564.7|275
1743657600000|2025-04-03 05:20:00|188737.5|188647.5|188990|188860|188990|188860|188662.4|188543.2|358
1743657900000|2025-04-03 05:25:00|188977.5|188847.5|189191.7|189101.7|189254|189101.7|188853.8|188696|301
1743658200000|2025-04-03 05:30:00|189191.3|189101.3|189212|189082|189248.8|189158.8|189133.9|188946|231
1743658500000|2025-04-03 05:35:00|189212.4|189082.4|189228|188996|189279.7|189122.5|189152.9|188946|110
1743658800000|2025-04-03 05:40:00|189179|188946|189304.8|189174.8|189379|189222.5|189150|188946|132
1743659100000|2025-04-03 05:45:00|189308.7|189178.7|189381.7|189251.7|189457.4|189300.3|189304.1|189174.1|56
1743659400000|2025-04-03 05:50:00|189377|189247|189404|189196|189404|189283.1|189342.7|189196|123
1743659700000|2025-04-03 05:55:00|189390|189260|189603.4|189513.4|189775.1|189685.1|189390|189260|146
1743660000000|2025-04-03 06:00:00|189604.5|189514.5|189255.1|189165.1|189615.6|189525.6|189222.8|189132.8|323
1743660300000|2025-04-03 06:05:00|189257.1|189167.1|189292.7|189202.7|189388.5|189298.5|189159|189062.5|376
1743660600000|2025-04-03 06:10:00|189272.6|189182.6|189326|189236|189351.6|189261.6|189182.5|189053.5|286
1743660900000|2025-04-03 06:15:00|189323.9|189233.9|190107.3|190017.3|190108.5|190018.5|189323.9|189233.9|354
1743661200000|2025-04-03 06:20:00|190105|190015|189852|189722|190196.5|190105|189842.1|189722|211
1743661500000|2025-04-03 06:25:00|189851|189721|189816.7|189686.7|189851|189758|189725.4|189635.4|214
1743661800000|2025-04-03 06:30:00|189816.6|189686.6|189677.5|189547.5|190020|189930|189651.5|189521.5|284
1743662100000|2025-04-03 06:35:00|189627.5|189497.5|189707.3|189617.3|189768.7|189660.4|189595|189471.5|552
1743662400000|2025-04-03 06:40:00|189709.6|189619.6|189583.5|189493.5|189736.8|189646.8|189580.6|189490.6|444
1743662700000|2025-04-03 06:45:00|189584.5|189494.5|189530.8|189440.8|189640|189535.4|189469.1|189346.5|432
1743663000000|2025-04-03 06:50:00|189528.7|189438.7|189532.5|189442.5|189652.5|189544.2|189466.1|189360|357
1743663300000|2025-04-03 06:55:00|189540|189410|189328.9|189238.9|189540|189442.5|189161.8|189071.8|396
1743663600000|2025-04-03 07:00:00|189326.4|189236.4|189252.7|189162.7|189402.4|189312.4|189203|189113|429
1743663900000|2025-04-03 07:05:00|189249.4|189159.4|189287.8|189197.8|189340.6|189250.6|189201|189111|420
1743664200000|2025-04-03 07:10:00|189291.8|189201.8|189327.5|189197.5|189456.7|189366.7|189271.4|189181.4|455
1743664500000|2025-04-03 07:15:00|189315|189185|189054.7|188964.7|189315|189185|188909.7|188819.7|505
1743664800000|2025-04-03 07:20:00|189056.8|188966.8|188986.4|188896.4|189109.8|189019.8|188869.2|188779.2|531
1743665100000|2025-04-03 07:25:00|188983.9|188893.9|188998|188908|189153.7|189063.7|188980.1|188890.1|501
1743665400000|2025-04-03 07:30:00|188998.1|188908.1|189089.6|188999.6|189151|189061|188861.1|188771.1|440
1743665700000|2025-04-03 07:35:00|189087.5|188997.5|189095.2|189005.2|189100.4|189010.4|188981.9|188891.9|426
1743666000000|2025-04-03 07:40:00|189093.1|189003.1|188696.1|188606.1|189115|189013.7|188681.5|188581|424
1743666300000|2025-04-03 07:45:00|188696.5|188606.5|188744.5|188654.5|188757.3|188667.3|188584.7|188494.7|351
1743666600000|2025-04-03 07:50:00|188748.6|188658.6|188836.6|188746.6|188929.2|188839.2|188717.5|188627.5|385
1743666900000|2025-04-03 07:55:00|188835.4|188745.4|188782.5|188692.5|188877.6|188787.6|188722.6|188632.6|216
1743667200000|2025-04-03 08:00:00|188786.6|188696.6|188670|188580|188827.8|188737.8|188595.7|188505.7|339
1743667500000|2025-04-03 08:05:00|188669.7|188579.7|188934.4|188844.4|188940|188850|188618|188528|340
1743667800000|2025-04-03 08:10:00|188941.1|188851.1|189004|188914|189022.5|188932.3|188927.5|188837.5|311
1743668100000|2025-04-03 08:15:00|189021.5|188891.5|188599.4|188509.4|189021.5|188891.5|188585.5|188485|348
1743668400000|2025-04-03 08:20:00|188597.3|188507.3|188838.7|188708.7|188882.6|188792.6|188587.3|188497.3|409
1743668700000|2025-04-03 08:25:00|188841.2|188711.2|188872|188782|188897|188797.4|188828.5|188698.5|274
1743669000000|2025-04-03 08:30:00|188873|188783|188789|188699|188891.5|188801.5|188786.2|188696.2|206
1743669300000|2025-04-03 08:35:00|188786.9|188696.9|188508.5|188418.5|188791.4|188701.4|188493.2|188403.2|335
1743669600000|2025-04-03 08:40:00|188506.1|188416.1|188332.5|188242.5|188561|188455.6|188236.6|188146.5|502
1743669900000|2025-04-03 08:45:00|188338|188248|187962.3|187872.3|188343.5|188253.5|187873.9|187783.9|481
1743670200000|2025-04-03 08:50:00|187959.9|187869.9|188048.3|187958.3|188165|188059|187885.3|187795.3|373
1743670500000|2025-04-03 08:55:00|188050.3|187960.3|188146.5|188056.5|188253|188131.5|187923.5|187833.5|494
1743670800000|2025-04-03 09:00:00|188155.5|188065.5|188089.1|187999.1|188253.2|188163.2|188013.5|187923.5|342
1743671100000|2025-04-03 09:05:00|188092.2|188002.2|187752.3|187662.3|188093.3|188003.3|187712.2|187622.2|391
1743671400000|2025-04-03 09:10:00|187754.5|187664.5|187997|187907|188017|187927|187720|187630|461
1743671700000|2025-04-03 09:15:00|187990.1|187900.1|188035|187945|188105.8|188015.8|187982|187892|676
1743672000000|2025-04-03 09:20:00|188057.7|187967.7|188306.3|188216.3|188352.5|188224.5|188018|187928|568
1743672300000|2025-04-03 09:25:00|188307.4|188217.4|188320.3|188230.3|188415|188310.5|188307.4|188195.4|441
1743672600000|2025-04-03 09:30:00|188325.8|188235.8|188370|188280|188449|188331.5|188323.7|188233.7|250
1743672900000|2025-04-03 09:35:00|188374.6|188284.6|188293.3|188203.3|188420|188330|188248.5|188147.5|234
1743673200000|2025-04-03 09:40:00|188290.9|188200.9|187798.1|187708.1|188312.8|188222.8|187783.7|187669.7|533
1743673500000|2025-04-03 09:45:00|187806.4|187716.4|187990.6|187900.6|188070.2|187943.4|187806.4|187716.4|424
1743673800000|2025-04-03 09:50:00|187994|187904|187745|187655|188056.9|187966.9|187745|187655|303
1743674100000|2025-04-03 09:55:00|187745.5|187655.5|187776.4|187686.4|187776.5|187686.5|187599.5|187509.5|352
1743674400000|2025-04-03 10:00:00|187773.5|187683.5|187610.5|187520.5|187851.8|187761.8|187586.5|187496.5|360
1743674700000|2025-04-03 10:05:00|187607.5|187517.5|187512.1|187422.1|187697.4|187579.3|187348.4|187228.1|511
1743675000000|2025-04-03 10:10:00|187509.7|187419.7|187542|187452|187605.5|187512.5|187327.1|187197.1|529
1743675300000|2025-04-03 10:15:00|187538.9|187448.9|187766|187636|187835.1|187741|187416.2|187326.2|609
1743675600000|2025-04-03 10:20:00|187736.5|187646.5|187882|187792|187922.4|187832.4|187663.9|187538|436
1743675900000|2025-04-03 10:25:00|187880.3|187790.3|188077.7|187987.7|188096.4|188006.4|187878|187781.9|315
1743676200000|2025-04-03 10:30:00|188072.4|187982.4|188284.6|188194.6|188296.5|188206.5|188072.4|187982.4|304
1743676500000|2025-04-03 10:35:00|188282.3|188192.3|188207.5|188117.5|188304.9|188214.9|188199.3|188090|351
1743676800000|2025-04-03 10:40:00|188205.3|188115.3|188266.6|188176.6|188301.6|188211.6|188196.5|188106.5|386
1743677100000|2025-04-03 10:45:00|188271.3|188181.3|188493|188363|188493|188387|188245.5|188155.5|276
1743677400000|2025-04-03 10:50:00|188493.5|188363.5|188693|188603|188695.3|188605.3|188442.9|188344|398
1743677700000|2025-04-03 10:55:00|188697.8|188607.8|188630|188500|188831.5|188718.1|188585.8|188495.8|457
1743678000000|2025-04-03 11:00:00|188635|188505|188570.6|188480.6|188635|188520|188384.5|188294.5|479
1743678300000|2025-04-03 11:05:00|188568.4|188478.4|188508.1|188378.1|188609.5|188519.5|188480|188350|358
1743678600000|2025-04-03 11:10:00|188508.5|188378.5|188557.5|188467.5|188587.8|188483.6|188486.5|188371.1|420
1743678900000|2025-04-03 11:15:00|188549.4|188459.4|188787|188697|188799.8|188709.8|188542.5|188452.5|305
1743679200000|2025-04-03 11:20:00|188786.5|188696.5|189055.6|188965.6|189060.4|188970.4|188769.7|188679.7|390
1743679500000|2025-04-03 11:25:00|189053.4|188963.4|188852.5|188722.5|189163.2|189073.2|188807.5|188717.5|283
1743679800000|2025-04-03 11:30:00|188847.5|188717.5|188468|188378|188852.5|188722.5|188464|188355.5|479
1743680100000|2025-04-03 11:35:00|188469.5|188379.5|188497.7|188407.7|188543.3|188453.3|188370.7|188259|424
1743680400000|2025-04-03 11:40:00|188500.5|188410.5|188549|188459|188655.4|188565.4|188497.9|188407.9|421
1743680700000|2025-04-03 11:45:00|188546.9|188456.9|188523.9|188433.9|188570.5|188480.5|188408.2|188298|296
1743681000000|2025-04-03 11:50:00|188520.9|188430.9|188561.2|188471.2|188693.4|188603.4|188516.4|188426.4|361
1743681300000|2025-04-03 11:55:00|188563.4|188473.4|188675.5|188585.5|188750.5|188660.5|188560.9|188470.9|408
1743681600000|2025-04-03 12:00:00|188672.5|188582.5|188665.4|188575.4|188765|188661|188637.4|188547.4|416
1743681900000|2025-04-03 12:05:00|188662.9|188572.9|188860.9|188770.9|188978.7|188888.7|188640.4|188550.4|425
1743682200000|2025-04-03 12:10:00|188863|188773|189031.4|188941.4|189102.5|189004.5|188863|188773|494
1743682500000|2025-04-03 12:15:00|189030.2|188940.2|189203.5|189113.5|189233|189143|189012|188922|409
1743682800000|2025-04-03 12:20:00|189207.5|189117.5|189157.7|189067.7|189224.7|189134.7|189111.3|189012.5|184
1743683100000|2025-04-03 12:25:00|189161.4|189071.4|189285.3|189014.5|189285.3|189128.5|189110|189014.5|271
1743683400000|2025-04-03 12:30:00|189279.9|189019.9|189224.5|189134.5|189279.9|189134.5|189091.7|189001.7|236
1743683700000|2025-04-03 12:35:00|189221.3|189131.3|189392.2|189302.2|189403.9|189313.9|189162.6|189072.6|365
1743684000000|2025-04-03 12:40:00|189401|189311|189280.8|189190.8|189432.6|189342.6|189241.3|189151.3|365
1743684300000|2025-04-03 12:45:00|189292.8|189202.8|189355.8|189265.8|189531.5|189441.5|189292.8|189202.8|514
1743684600000|2025-04-03 12:50:00|189367.6|189277.6|189290.7|189200.7|189517.5|189427.5|189280.8|189179|573
1743684900000|2025-04-03 12:55:00|189298.3|189208.3|189508|189418|189508|189418|189282.7|189172.4|609
1743685200000|2025-04-03 13:00:00|189506|189416|189575.6|189485.6|189737|189637|189506|189416|534
1743685500000|2025-04-03 13:05:00|189570.6|189480.6|189449|189359|189656.4|189542.5|189439.6|189349.6|528
1743685800000|2025-04-03 13:10:00|189446.8|189356.8|189434.6|189344.6|189506.5|189395.4|189410.4|189317|501
1743686100000|2025-04-03 13:15:00|189440.4|189350.4|188407.3|188317.3|189440.4|189350.4|188054.9|187924.9|639
1743686400000|2025-04-03 13:20:00|188416|188286|188138.3|188008.3|188499|188397.9|187968.1|187831.7|507
1743686700000|2025-04-03 13:25:00|188131.1|188001.1|188584.5|188454.5|188584.5|188480|187901.3|187791.5|583
1743687000000|2025-04-03 13:30:00|188592|188462|188518.3|188388.3|188818|188688|188509.2|188379.2|487
1743687300000|2025-04-03 13:35:00|188520.3|188390.3|188691.3|188561.3|188701.9|188583.8|188512.8|188382.8|412
1743687600000|2025-04-03 13:40:00|188690|188560|189018.4|188676.4|189038|188886|188585.9|188471|463
1743687900000|2025-04-03 13:45:00|189026.3|188684.3|188682.1|188592.1|189171|188879.5|188680.5|188525.8|384
1743688200000|2025-04-03 13:50:00|188682.3|188592.3|188842.3|188752.3|188878.6|188761.8|188661.4|188563|327
1743688500000|2025-04-03 13:55:00|188837.3|188747.3|188895.6|188597|188895.6|188765.4|188778.5|188597|428
1743688800000|2025-04-03 14:00:00|188730.9|188388.9|188313.9|188183.9|188854.4|188745.4|188218.8|188066|665
1743689100000|2025-04-03 14:05:00|188308.5|188178.5|188050.7|187960.7|188312.4|188182.4|187964.4|187837.4|559
1743689400000|2025-04-03 14:10:00|188052.8|187962.8|187963|187873|188154.4|188064.4|187959|187869|234
1743689700000|2025-04-03 14:15:00|188003.7|187913.7|187965.9|187875.9|188136.1|188046.1|187928.8|187838.8|254
1743690000000|2025-04-03 14:20:00|187962.6|187872.6|188045.6|187955.6|188108.7|187978.7|187941.6|187834.9|216
1743690300000|2025-04-03 14:25:00|188041.3|187951.3|187969.1|187879.1|188067.5|187977.5|187904|187814|244
1743690600000|2025-04-03 14:30:00|187982.6|187892.6|187598.2|187508.2|188031|187939.1|187489.8|187378.8|633
1743690900000|2025-04-03 14:35:00|187595.2|187505.2|187016.4|186886.4|187607.7|187510.2|187013|186883|477
1743691200000|2025-04-03 14:40:00|187017.2|186887.2|187197.3|187107.3|187262|187172|186996.4|186868.4|261
1743691500000|2025-04-03 14:45:00|187199.6|187109.6|187213.5|187083.5|187264.5|187174.5|187062.8|186972.8|323
1743691800000|2025-04-03 14:50:00|187221|187091|187248.2|187158.2|187309.1|187212.8|187180.3|187081.7|575
1743692100000|2025-04-03 14:55:00|187246.1|187156.1|187409|187319|187421.5|187331.5|187246.1|187156.1|479
1743692400000|2025-04-03 15:00:00|187407.5|187317.5|187529.5|187439.5|187535|187445|187363.5|187273.5|367
1743692700000|2025-04-03 15:05:00|187524.5|187434.5|187639.9|187509.9|187745.5|187620.2|187524.5|187434.5|386
1743693000000|2025-04-03 15:10:00|187640.1|187510.1|187775.2|187685.2|187786.2|187696.2|187625.5|187506.2|253
1743693300000|2025-04-03 15:15:00|187772.9|187682.9|187862|187772|187922.5|187817.5|187770.7|187680.7|318
1743693600000|2025-04-03 15:20:00|187864.1|187774.1|187865.5|187775.5|187905.1|187812.4|187827.4|187737.4|317
1743693900000|2025-04-03 15:25:00|187863.5|187773.5|187861.8|187771.8|187915.9|187819.5|187824.5|187734.5|270
1743694200000|2025-04-03 15:30:00|187858.7|187768.7|187738|187648|187858.7|187768.7|187680.4|187590.4|372
1743694500000|2025-04-03 15:35:00|187742.7|187652.7|187874.7|187784.7|187894|187804|187712.1|187605.2|455
1743694800000|2025-04-03 15:40:00|187876.3|187786.3|187772.4|187682.4|187987|187857|187736.5|187637.6|528
1743695100000|2025-04-03 15:45:00|187774.5|187684.5|187693.7|187603.7|187808|187715.1|187686.7|187560.7|410
1743695400000|2025-04-03 15:50:00|187694.8|187604.8|187527.2|187437.2|187730.1|187621.6|187443|187353|461
1743695700000|2025-04-03 15:55:00|187526.8|187436.8|187456.1|187326.1|187553.3|187441.3|187414.6|187306.7|318
1743696000000|2025-04-03 16:00:00|187456|187326|187172.7|187042.7|187459.6|187329.6|187145|187038.2|428
1743696300000|2025-04-03 16:05:00|187158|187068|186990.6|186900.6|187168.5|187068|186976|186868|320
1743696600000|2025-04-03 16:10:00|186988.9|186898.9|186857.7|186767.7|187024.1|186899.4|186807.3|186717.3|236
1743696900000|2025-04-03 16:15:00|186856.6|186766.6|186819.7|186729.7|186911.6|186781.6|186753.8|186663.8|302
1743697200000|2025-04-03 16:20:00|186821.8|186731.8|187121|187031|187182|187092|186819.4|186728.9|497
1743697500000|2025-04-03 16:25:00|187117.5|187027.5|187239.3|187109.3|187337.2|187207.2|187115|187013|319
1743697800000|2025-04-03 16:30:00|187253.5|187123.5|187435.9|187305.9|187491.3|187361.3|187248.2|187118.2|329
1743698100000|2025-04-03 16:35:00|187438|187308|187356.4|187226.4|187438|187308|187355.3|187225.3|319
1743698400000|2025-04-03 16:40:00|187354.4|187224.4|187385.1|187255.1|187407|187277|187281.1|187151.1|364
1743698700000|2025-04-03 16:45:00|187382.7|187252.7|187371.3|187241.3|187445|187315|187358.5|187227|289
1743699000000|2025-04-03 16:50:00|187369|187239|187352.5|187262.5|187403|187313|187313.3|187223.3|298
1743699300000|2025-04-03 16:55:00|187345|187255|187396.5|187306.5|187436|187336|187335.4|187245.4|359
1743699600000|2025-04-03 17:00:00|187402.5|187312.5|187518.9|187388.9|187527.5|187403.2|187390.5|187300.5|231
1743699900000|2025-04-03 17:05:00|187521.1|187391.1|187593.3|187503.3|187661|187571|187498.2|187374.3|135
1743700200000|2025-04-03 17:10:00|187594.3|187504.3|187641|187551|187681|187591|187568.4|187478.4|97
1743700500000|2025-04-03 17:15:00|187640.7|187550.7|187672|187542|187682.9|187592.9|187620.4|187517|222
1743700800000|2025-04-03 17:20:00|187678|187548|187758.5|187668.5|187763|187673|187670|187540|237
1743701100000|2025-04-03 17:25:00|187761.5|187671.5|187761|187671|187764|187674|187746|187656|41
1743701400000|2025-04-03 17:30:00|187751.5|187661.5|187682.5|187552.5|187763|187673|187629|187513.5|263
1743701700000|2025-04-03 17:35:00|187703|187573|187680.5|187550.5|187710.5|187602|187631.5|187517.5|363
1743702000000|2025-04-03 17:40:00|187656|187526|187628|187498|187685.5|187574.5|187590|187490|608
1743702300000|2025-04-03 17:45:00|187646|187516|187643|187553|187703.5|187576|187582.5|187492.5|252
1743702600000|2025-04-03 17:50:00|187641|187551|187656.5|187526.5|187663|187561|187598|187494.5|113
1743702900000|2025-04-03 17:55:00|187642.5|187512.5|187650|187560|187705|187575|187603|187509|146
1743703200000|2025-04-03 18:00:00|187664.5|187574.5|187682.5|187592.5|187711.4|187614.5|187562.5|187472.5|276
1743703500000|2025-04-03 18:05:00|187677.5|187587.5|187637.5|187547.5|187692.1|187602.1|187618.8|187528.8|166
1743703800000|2025-04-03 18:10:00|187635.5|187545.5|187739|187649|187745.5|187655.5|187609.5|187497|159
1743704100000|2025-04-03 18:15:00|187738.5|187648.5|187702.5|187572.5|187760.5|187662.5|187655|187543.5|243
1743704400000|2025-04-03 18:20:00|187697.5|187567.5|187709|187579|187726.5|187621.5|187639|187516|498
1743704700000|2025-04-03 18:25:00|187723.5|187593.5|187682|187592|187724|187613.5|187638|187528.5|221
1743705000000|2025-04-03 18:30:00|187681.5|187591.5|187715|187585|187761.5|187646.5|187639|187545.5|373
1743705300000|2025-04-03 18:35:00|187731|187601|187740|187610|187760|187661|187701|187574|224
1743705600000|2025-04-03 18:40:00|187734.5|187604.5|187687.5|187597.5|187762|187632|187655|187556|366
1743705900000|2025-04-03 18:45:00|187688|187598|187738.5|187608.5|187757.5|187651|187653|187541|464
1743706200000|2025-04-03 18:50:00|187756.5|187626.5|187750.5|187660.5|187756.5|187666.5|187697|187583.5|241
1743706500000|2025-04-03 18:55:00|187744|187654|187697.2|187607.2|187833|187743|187665.4|187575.4|178
1743706800000|2025-04-03 19:00:00|187701|187611|187733.3|187603.3|187758.5|187657.5|187701|187594.6|95
1743707100000|2025-04-03 19:05:00|187736|187646|187741.9|187611.9|187762|187656|187717.5|187604|120
1743707400000|2025-04-03 19:10:00|187733.2|187603.2|187698|187608|187758|187660|187698|187598.4|27
1743707700000|2025-04-03 19:15:00|187702.5|187612.5|187720|187630|187798.5|187708.5|187686|187596|199
1743708000000|2025-04-03 19:20:00|187721.6|187631.6|187730.4|187640.4|187742.8|187652.8|187705.8|187615.8|96
1743708300000|2025-04-03 19:25:00|187728.4|187638.4|187810.3|187720.3|187815.1|187725.1|187711.4|187604|111
1743708600000|2025-04-03 19:30:00|187814.3|187724.3|187811.3|187721.3|187826.5|187736.5|187795.6|187705.6|71
1743708900000|2025-04-03 19:35:00|187811.5|187721.5|187811.6|187721.6|187835.5|187745.5|187803.7|187713.7|29
1743709200000|2025-04-03 19:40:00|187798.9|187708.9|187803.5|187713.5|187807.8|187717.8|187792.4|187702.4|49
1743709500000|2025-04-03 19:45:00|187806.7|187716.7|187821.5|187731.5|187833.5|187743.5|187802.7|187712.7|52
1743709800000|2025-04-03 19:50:00|187834|187744|187799.5|187709.5|187834|187744|187791|187701|56
1743710100000|2025-04-03 19:55:00|187797|187707|187820|187730|187837|187742.5|187790.5|187686|108
1743710400000|2025-04-03 20:00:00|187895.4|187681.2|187810|187720|187896.2|187765.5|187797|187679.1|21
1743710700000|2025-04-03 20:05:00|187798.5|187708.5|187814|187684|187825.5|187724.5|187774.5|187683.5|57
1743711000000|2025-04-03 20:10:00|187820|187690|187827|187697|187829.5|187703|187779.5|187664|58
1743711300000|2025-04-03 20:15:00|187830.5|187700.5|187796|187666|187830.5|187700.5|187782.5|187652.5|20
1743711600000|2025-04-03 20:20:00|187787.5|187657.5|187783.5|187653.5|187791.5|187661.5|187777.5|187647.5|13
1743711900000|2025-04-03 20:25:00|187778|187648|187785.2|187695.2|187806.5|187696.9|187778|187648|11
1743712200000|2025-04-03 20:30:00|187785.7|187695.7|187794.5|187664.5|187808.5|187698.3|187766|187636|40
1743712500000|2025-04-03 20:35:00|187784|187654|187783.3|187653.3|187794.5|187664.5|187780|187650|23
1743712800000|2025-04-03 20:40:00|187768.5|187638.5|187575.5|187445.5|187768.5|187638.5|187554|187424|600
1743713100000|2025-04-03 20:45:00|187572|187442|187588|187458|187686.5|187596.5|187556|187426|337
1743713400000|2025-04-03 20:50:00|187587|187457|187560.5|187430.5|187629|187499|187540.5|187410.5|567
1743713700000|2025-04-03 20:55:00|187589|187459|187408.5|187066.5|187592|187462|187352|187054.1|884
1743714000000|2025-04-03 21:00:00|187592.7|187250.7|187458.5|187116.5|187592.7|187250.7|187458.5|187116.5|2
1743717600000|2025-04-03 22:00:00|187521|187179|187521|187179|187521|187179|187521|187179|1
1743717900000|2025-04-03 22:05:00|187533.5|187191.5|187533.5|187191.5|187533.5|187191.5|187533.5|187191.5|1
1743718200000|2025-04-03 22:10:00|187521|187179|187521|187179|187521|187179|187521|187179|1
1743719700000|2025-04-03 22:35:00|187457.5|187115.5|187457.5|187115.5|187457.5|187115.5|187457.5|187115.5|1
1743720000000|2025-04-03 22:40:00|187521|187179|187521|187179|187521|187179|187471.5|187129.5|3
1743721200000|2025-04-03 23:00:00|187571|187229|187521|187179|187571|187229|187521|187179|2
1743721800000|2025-04-03 23:10:00|187621|187279|187521|187179|187621|187279|187521|187179|4
1743722400000|2025-04-03 23:20:00|187621|187279|187521|187179|187621|187279|187521|187179|2
1743722700000|2025-04-03 23:25:00|187633.5|187291.5|187732.4|187390.4|187756|187414|187633.5|187291.5|19
1743723000000|2025-04-03 23:30:00|187732.7|187390.7|187712.4|187370.4|187743.1|187401.1|187671|187329|156
1743723300000|2025-04-03 23:35:00|187711.9|187369.9|187703.8|187382.1|187718.1|187387.7|187687.4|187356|126
1743723600000|2025-04-03 23:40:00|187700.6|187385.5|187721.4|187379.4|187722.9|187398.6|187655.9|187377|124
1743723900000|2025-04-03 23:45:00|187726.2|187384.2|187702.3|187380.3|187726.2|187428.3|187675|187374.4|156
1743724200000|2025-04-03 23:50:00|187699.3|187379.8|187702.4|187374.1|187706|187379.8|187641.3|187363.6|100
1743724500000|2025-04-03 23:55:00|187706|187375.2|187600.9|187470.9|187711.4|187481.8|187599.6|187373.7|69
1743724800000|2025-04-04 00:00:00|187601.5|187471.5|187564.8|187434.8|187628.2|187498.2|187546.7|187416.7|171
1743725100000|2025-04-04 00:05:00|187565.5|187435.5|187607.3|187477.3|187619.3|187489.3|187530.6|187400.6|125
1743725400000|2025-04-04 00:10:00|187607.4|187477.4|187609.6|187479.6|187619.9|187489.9|187568.8|187438.8|168
1743725700000|2025-04-04 00:15:00|187609.9|187479.9|187638.5|187508.5|187642.5|187512.5|187576.1|187446.1|80
1743726000000|2025-04-04 00:20:00|187630.8|187500.8|187652.4|187522.4|187668.2|187538.2|187605.2|187475.2|114
1743726300000|2025-04-04 00:25:00|187640.9|187510.9|187604|187474|187702.5|187572.5|187597|187467|98
1743726600000|2025-04-04 00:30:00|187608|187478|187517|187387|187637|187507|187515|187385|110
1743726900000|2025-04-04 00:35:00|187528.5|187398.5|187527|187397|187597.5|187467.5|187480|187350|74
1743727200000|2025-04-04 00:40:00|187508|187378|187404|187195|187526|187396|187350|187195|63
1743727500000|2025-04-04 00:45:00|187348|187218|187414|187284|187473|187343|187343.5|187193|104
1743727800000|2025-04-04 00:50:00|187451|187321|187445.8|187315.8|187459|187329|187425.7|187295.7|120
1743728100000|2025-04-04 00:55:00|187438.9|187308.9|187373|187243|187454|187324|187373|187243|49
1743728400000|2025-04-04 01:00:00|187378|187248|187344.5|187214.5|187379|187249|187340|187210|55
1743728700000|2025-04-04 01:05:00|187350.5|187220.5|187375|187245|187378.5|187248.5|187339.5|187209.5|43
1743729000000|2025-04-04 01:10:00|187392|187262|187400|187270|187424.5|187294.5|187382|187252|34
1743729300000|2025-04-04 01:15:00|187383.5|187253.5|187334.5|187204.5|187420.5|187290.5|187334.5|187204.5|63
1743729600000|2025-04-04 01:20:00|187323.5|187193.5|187297|187167|187338|187208|187208.5|187078.5|73
1743729900000|2025-04-04 01:25:00|187291|187161|187369.5|187239.5|187384.5|187254.5|187291|187161|72
1743730200000|2025-04-04 01:30:00|187365.3|187235.3|187434.5|187304.5|187464|187334|187344.9|187214.9|95
1743730500000|2025-04-04 01:35:00|187437.5|187307.5|187440.6|187310.6|187478.5|187348.5|187407.4|187277.4|118
1743730800000|2025-04-04 01:40:00|187439.5|187309.5|187466.5|187336.5|187484.5|187354.5|187369|187239|90
1743731100000|2025-04-04 01:45:00|187474|187344|187371.5|187241.5|187485|187355|187359.5|187229.5|78
1743731400000|2025-04-04 01:50:00|187374.5|187244.5|187354|187224|187374.5|187244.5|187328|187198|79
1743731700000|2025-04-04 01:55:00|187358.5|187228.5|187449|187319|187465.9|187335.9|187358.5|187228.5|40
1743732000000|2025-04-04 02:00:00|187444|187314|187426.5|187296.5|187529|187399|187396|187266|68
1743732300000|2025-04-04 02:05:00|187437|187307|187327.5|187197.5|187437|187307|187327.5|187197.5|47
1743732600000|2025-04-04 02:10:00|187333.5|187203.5|187333|187203|187354|187224|187315.5|187185.5|83
1743732900000|2025-04-04 02:15:00|187326|187196|187409.5|187279.5|187444.5|187314.5|187326|187196|103
1743733200000|2025-04-04 02:20:00|187429|187299|187626|187496|187626|187496|187368|187238|100
1743733500000|2025-04-04 02:25:00|187624|187494|187621|187491|187653.5|187523.5|187561|187431|130
1743733800000|2025-04-04 02:30:00|187624.5|187494.5|187552.5|187422.5|187669.5|187539.5|187485.5|187355.5|131
1743734100000|2025-04-04 02:35:00|187546.5|187416.5|187559|187429|187611.5|187481.5|187489.5|187359.5|117
1743734400000|2025-04-04 02:40:00|187566.5|187436.5|187522|187392|187610|187480|187406.5|187276.5|170
1743734700000|2025-04-04 02:45:00|187508|187378|187570.5|187440.5|187570.5|187440.5|187481.5|187330|68
1743735000000|2025-04-04 02:50:00|187585|187455|187647.5|187517.5|187674|187544|187571.5|187441.5|236
1743735300000|2025-04-04 02:55:00|187657|187527|187741|187611|187753|187623|187641.5|187511.5|205
1743735600000|2025-04-04 03:00:00|187743.5|187613.5|187735|187605|187811.5|187681.5|187712|187582|163
1743735900000|2025-04-04 03:05:00|187740|187610|187795|187665|187806.5|187676.5|187726|187596|72
1743736200000|2025-04-04 03:10:00|187792|187662|187715|187585|187809.5|187679.5|187688|187558|83
1743736500000|2025-04-04 03:15:00|187704.1|187574.1|187682.8|187552.8|187752.5|187622.5|187679.8|187549.8|349
1743736800000|2025-04-04 03:20:00|187684.3|187554.3|187608.3|187478.3|187705|187575|187601.8|187471.8|287
1743737100000|2025-04-04 03:25:00|187611.3|187481.3|187731.6|187601.6|187780.4|187650.4|187611.3|187481.3|274
1743737400000|2025-04-04 03:30:00|187737.9|187607.9|187820|187730|187854.8|187738.6|187732.2|187602.2|159
1743737700000|2025-04-04 03:35:00|187771.2|187681.2|187714.5|187584.5|187810.5|187705|187700.4|187570.4|402
1743738000000|2025-04-04 03:40:00|187715|187585|187688.5|187558.5|187726.5|187596.5|187673.3|187543.3|376
1743738300000|2025-04-04 03:45:00|187676.4|187546.4|187724|187594|187725.2|187595.2|187612|187482|395
1743738600000|2025-04-04 03:50:00|187721.5|187591.5|187644|187514|187728.8|187598.8|187617.6|187487.6|265
1743738900000|2025-04-04 03:55:00|187638.9|187508.9|187635.9|187505.9|187722|187592|187635.2|187505.2|108
1743739200000|2025-04-04 04:00:00|187630|187500|187693.4|187563.4|187764.5|187634.5|187630|187500|123
1743739500000|2025-04-04 04:05:00|187696|187566|187622.2|187492.2|187702|187572|187602.9|187472.9|80
1743739800000|2025-04-04 04:10:00|187620.9|187490.9|187763.1|187633.1|187763.1|187633.1|187620.9|187490.9|97
1743740100000|2025-04-04 04:15:00|187765.2|187635.2|187688.6|187558.6|187806|187676|187685.2|187555.2|108
1743740400000|2025-04-04 04:20:00|187691.1|187561.1|187711|187581|187752.5|187622.5|187644|187514|77
1743740700000|2025-04-04 04:25:00|187705|187575|187648|187518|187705|187575|187616.5|187486.5|118
1743741000000|2025-04-04 04:30:00|187636.5|187506.5|187723.5|187593.5|187777.5|187647.5|187636.5|187506.5|76
1743741300000|2025-04-04 04:35:00|187771.4|187542|187677.5|187547.5|187771.4|187606.5|187666|187536|60
1743741600000|2025-04-04 04:40:00|187687.2|187557.2|187686|187556|187722.8|187559.5|187665|187521|22
1743741900000|2025-04-04 04:45:00|187667|187537|187672|187582|187692.5|187585|187657|187527|35
1743742200000|2025-04-04 04:50:00|187677.5|187587.5|187805.5|187675.5|187818|187717.5|187674.5|187584.5|100
1743742500000|2025-04-04 04:55:00|187790|187660|187890.5|187760.5|187973.5|187858.5|187789.5|187659.5|140
1743742800000|2025-04-04 05:00:00|187897.3|187767.3|187774|187644|187927.7|187837.7|187771.5|187641.5|272
1743743100000|2025-04-04 05:05:00|187765|187635|187710.9|187580.9|187787.5|187657.5|187686.4|187578.1|233
1743743400000|2025-04-04 05:10:00|187704.7|187574.7|187695|187605|187715.6|187610.2|187680.7|187558.2|85
1743743700000|2025-04-04 05:15:00|187692.8|187602.8|187667|187577|187708.8|187618.8|187664.4|187543.5|40
1743744000000|2025-04-04 05:20:00|187669.4|187579.4|187668|187578|187700.6|187610.2|187664.3|187558|102
1743744300000|2025-04-04 05:25:00|187639.1|187549.1|187604.5|187474.5|187687.6|187577|187592|187462|82
1743744600000|2025-04-04 05:30:00|187615|187485|187592.6|187502.6|187652.5|187561|187590.1|187485|103
1743744900000|2025-04-04 05:35:00|187598.8|187508.8|187850.2|187760.2|187852.5|187762.5|187594.1|187504.1|256
1743745200000|2025-04-04 05:40:00|187845|187755|188341.8|188211.8|188379|188211.8|187825.8|187700|184
1743745500000|2025-04-04 05:45:00|188334.2|188244.2|188557.5|188427.5|188557.5|188455|188310.2|188197.5|82
1743745800000|2025-04-04 05:50:00|188559.2|188429.2|188645|188555|188664.7|188555|188427.5|188297.5|105
1743746100000|2025-04-04 05:55:00|188644.3|188554.3|188685.7|188555.7|188685.7|188575.4|188522.3|188371|121
1743746400000|2025-04-04 06:00:00|188683.3|188553.3|188568.3|188478.3|188765|188672.1|188560|188449|120
1743746700000|2025-04-04 06:05:00|188565.5|188475.5|188548.5|188458.5|188603.3|188513.3|188489.2|188386.5|180
1743747000000|2025-04-04 06:10:00|188541.7|188451.7|188740.7|188650.7|188745.4|188655.4|188490.6|188400.6|218
1743747300000|2025-04-04 06:15:00|188742.6|188652.6|188685.9|188595.9|188771.5|188681.5|188682.2|188592.2|139
1743747600000|2025-04-04 06:20:00|188689.3|188599.3|189074.7|188984.7|189076.8|188986.8|188689.3|188599.3|203
1743747900000|2025-04-04 06:25:00|189077.3|188987.3|188987.5|188897.5|189140.2|189050.2|188944.5|188814.5|239
1743748200000|2025-04-04 06:30:00|188988.4|188898.4|188901|188811|189107.3|189017.3|188901|188811|269
1743748500000|2025-04-04 06:35:00|188903.4|188813.4|188791.1|188701.1|188927.5|188813.4|188676.5|188586.5|200
1743748800000|2025-04-04 06:40:00|188795.5|188705.5|188890|188760|188908.8|188791.6|188542.5|188452.5|233
1743749100000|2025-04-04 06:45:00|188890.8|188760.8|189518|189428|189520|189430|188890|188760|276
1743749400000|2025-04-04 06:50:00|189520|189430|189252.5|189122.5|189520|189430|189252.5|189122.5|253
1743749700000|2025-04-04 06:55:00|189265|189135|189324.4|189194.4|189403|189273|189222.1|189113|160
1743750000000|2025-04-04 07:00:00|189322.1|189192.1|189282.5|189192.5|189365.7|189275.7|189132.5|189010|223
1743750300000|2025-04-04 07:05:00|189324|189234|189518|189388|189568|189478|189268.9|189178.9|404
1743750600000|2025-04-04 07:10:00|189520.5|189390.5|189715|189585|189753.2|189658.8|189439.5|189320.5|350
1743750900000|2025-04-04 07:15:00|189713.5|189583.5|190017.1|189927.1|190045|189955|189683.2|189583.5|328
1743751200000|2025-04-04 07:20:00|190018.1|189928.1|190307.5|190217.5|190373|190283|189910|189820|224
1743751500000|2025-04-04 07:25:00|190320|190230|190510.5|190420.5|190510.8|190420.8|190170|190057|171
1743751800000|2025-04-04 07:30:00|190557.5|190467.5|190817.5|190687.5|190828|190728.4|190412|190322|250
1743752100000|2025-04-04 07:35:00|190815|190685|190869.2|190779.2|191145|191055|190790|190660|262
1743752400000|2025-04-04 07:40:00|190871|190781|190798.6|190708.6|191023|190933|190798.5|190708.5|279
1743752700000|2025-04-04 07:45:00|190803.2|190713.2|190582.5|190492.5|190983.1|190887.1|190582.5|190492.5|375
1743753000000|2025-04-04 07:50:00|190570|190480|190390.5|190260.5|190602.5|190485.5|190368.5|190238.5|285
1743753300000|2025-04-04 07:55:00|190380|190250|190145|190055|190547.5|190430|190138.2|190021.2|259
1743753600000|2025-04-04 08:00:00|190157|190027|190268|190178|190499.5|190409.5|190118.1|190027|497
1743753900000|2025-04-04 08:05:00|190258.7|190168.7|190232.3|190142.3|190478.2|190388.2|190232.3|190142.3|190
1743754200000|2025-04-04 08:10:00|190232.5|190142.5|190467.6|190377.6|190492.3|190402.3|190209.5|190119.5|229
1743754500000|2025-04-04 08:15:00|190469.2|190379.2|190539.9|190449.9|190708.5|190578.5|190372.7|190282.7|361
1743754800000|2025-04-04 08:20:00|190542.1|190452.1|190851.5|190761.5|190853|190763|190536.6|190446.6|335
1743755100000|2025-04-04 08:25:00|190848.1|190758.1|190778.5|190648.5|190909.1|190804.7|190676.2|190567.2|267
1743755400000|2025-04-04 08:30:00|190780|190650|190971|190881|191018.5|190913.5|190755.6|190642|295
1743755700000|2025-04-04 08:35:00|190980.8|190890.8|191245|191115|191306.5|191195.5|190980.8|190890.8|283
1743756000000|2025-04-04 08:40:00|191252.5|191122.5|190678.5|190548.5|191252.5|191122.5|190652|190545.9|329
1743756300000|2025-04-04 08:45:00|190682.3|190552.3|190706.9|190616.9|190736|190618.6|190521.9|190431.9|233
1743756600000|2025-04-04 08:50:00|190709.7|190619.7|190762.5|190672.5|190815.1|190725.1|190649.3|190559.3|208
1743756900000|2025-04-04 08:55:00|190764.7|190674.7|190631.2|190541.2|190945.5|190855.5|190627|190537|282
1743757200000|2025-04-04 09:00:00|190640.9|190510.9|190565.3|190435.3|190655.5|190525.5|190422.3|190332.3|225
1743757500000|2025-04-04 09:05:00|190574.2|190444.2|190094.1|190004.1|190574.2|190448.1|190092.8|190002.8|279
1743757800000|2025-04-04 09:10:00|190098.5|190008.5|190391.3|190301.3|190504.5|190400.5|190095|190005|369
1743758100000|2025-04-04 09:15:00|190389.3|190299.3|190331|190241|190396.6|190306.6|190244|190154|241
1743758400000|2025-04-04 09:20:00|190343.4|190253.4|190320|190230|190460.7|190370.7|190281.5|190191.5|190
1743758700000|2025-04-04 09:25:00|190297.5|190207.5|190336.1|190246.1|190421.7|190331.7|190295|190205|127
1743759000000|2025-04-04 09:30:00|190333.9|190243.9|190145.4|190055.4|190406.8|190316.8|190104|190014|189
1743759300000|2025-04-04 09:35:00|190142.1|190052.1|190127.5|189997.5|190268.7|190178.7|190115.7|189991|332
1743759600000|2025-04-04 09:40:00|190118|189988|190177.5|190047.5|190201|190071|190005|189885|243
1743759900000|2025-04-04 09:45:00|190165|190035|189881.9|189791.9|190227.5|190130|189809.2|189707.7|148
1743760200000|2025-04-04 09:50:00|189884.5|189794.5|189864.4|189774.4|189915.5|189825.5|189749.5|189659.5|127
1743760500000|2025-04-04 09:55:00|189881|189751|189880.9|189790.9|189892.5|189802.5|189695.1|189605.1|139
1743760800000|2025-04-04 10:00:00|189885.3|189795.3|189882.5|189792.5|189915|189802.9|189745|189655|108
1743761100000|2025-04-04 10:05:00|189895|189805|190213.8|190123.8|190313.3|190212.6|189889.5|189785|288
1743761400000|2025-04-04 10:10:00|190211.4|190121.4|190404.5|190314.5|190540.5|190430.4|190104.8|190014.8|363
1743761700000|2025-04-04 10:15:00|190402.4|190312.4|190240.7|190150.7|190558.9|190468.9|190239|190149|450
1743762000000|2025-04-04 10:20:00|190239.2|190149.2|190102.6|190012.6|190264.9|190174.9|190025.6|189897.5|457
1743762300000|2025-04-04 10:25:00|190100.7|190010.7|190209|190079|190256.2|190126.2|189952.5|189822.5|511
1743762600000|2025-04-04 10:30:00|190210.1|190080.1|190287.1|190197.1|190310.4|190220.4|190085.5|189972|462
1743762900000|2025-04-04 10:35:00|190287|190197|190267.1|190177.1|190326.3|190221.5|190206.6|190113.4|503
1743763200000|2025-04-04 10:40:00|190275.2|190185.2|190275|190121|190340|190250|190189.9|190059.9|525
1743763500000|2025-04-04 10:45:00|190279|190123|190392.8|190262.8|190408.2|190278.2|190126|189996|522
1743763800000|2025-04-04 10:50:00|190388.1|190258.1|190797.2|190667.2|190797.6|190667.6|190381.1|190251.1|269
1743764100000|2025-04-04 10:55:00|190799.7|190669.7|190822.8|190692.8|190932|190802|190694.3|190575.5|491
1743764400000|2025-04-04 11:00:00|190825.5|190695.5|190630.4|190500.4|190825.5|190695.5|190578.5|190458.2|411
1743764700000|2025-04-04 11:05:00|190626.3|190496.3|190338.5|190208.5|190637.2|190507.2|190328|190198|478
1743765000000|2025-04-04 11:10:00|190338|190208|190123.4|189993.4|190421|190278.5|190084|189954|419
1743765300000|2025-04-04 11:15:00|190121.4|189991.4|190226.4|190096.4|190228.7|190098.7|189958.7|189828.7|450
1743765600000|2025-04-04 11:20:00|190228.5|190098.5|190068.8|189938.8|190323.8|190193.8|190060.7|189930.7|555
1743765900000|2025-04-04 11:25:00|190066.7|189936.7|190152.5|190022.5|190220.9|190129.5|189957.3|189827.3|373
1743766200000|2025-04-04 11:30:00|190158.5|190028.5|190495.5|190365.5|190644|190514|190152.5|190022.5|465
1743766500000|2025-04-04 11:35:00|190501.9|190371.9|190440|190310|190646.6|190516.6|190252.5|190122.5|444
1743766800000|2025-04-04 11:40:00|190379|190249|190375.7|190245.7|190480.7|190350.7|190070.8|189940.8|481
1743767100000|2025-04-04 11:45:00|190372.1|190242.1|190428.5|190298.5|190451.6|190332.6|190322.7|190192.7|394
1743767400000|2025-04-04 11:50:00|190427.5|190297.5|190382.6|190252.6|190440.5|190341.4|190197.8|190067.8|378
1743767700000|2025-04-04 11:55:00|190384.7|190254.7|190370|190280|190446.6|190353.3|190241|190111|365
1743768000000|2025-04-04 12:00:00|190370.1|190280.1|190603|190473|190652.5|190522.5|190327.1|190197.1|503
1743768300000|2025-04-04 12:05:00|190604|190474|190702.5|190572.5|190702.5|190572.5|190380.3|190277.7|624
1743768600000|2025-04-04 12:10:00|190690|190560|191113.7|190983.7|191118.4|190988.4|190682.1|190552.1|433
1743768900000|2025-04-04 12:15:00|191164.4|191034.4|190738.7|190608.7|191165.8|191035.8|190615|190471|653
1743769200000|2025-04-04 12:20:00|190734.8|190604.8|190552.2|190422.2|190787.6|190657.6|190465|190335|714
1743769500000|2025-04-04 12:25:00|190575.4|190445.4|190551|190209|190697.5|190567.5|190151.3|189921|625
1743769800000|2025-04-04 12:30:00|190446|190104|190710.4|190580.4|191118.5|190896.6|190296|189954|826
1743770100000|2025-04-04 12:35:00|190719.4|190589.4|190820|190730|190950.3|190842.5|190571.1|190420|775
1743770400000|2025-04-04 12:40:00|190927.7|190797.7|190815|190685|190934.5|190804.5|190652.5|190522.5|700
1743770700000|2025-04-04 12:45:00|190822.5|190692.5|190730.8|190600.8|190908.2|190778.2|190710.6|190580.6|619
1743771000000|2025-04-04 12:50:00|190715.5|190585.5|190702.5|190572.5|190820.5|190690.5|190653|190523|347
1743771300000|2025-04-04 12:55:00|190742.7|190612.7|190748.6|190618.6|191015|190885|190702.5|190572.5|353
1743771600000|2025-04-04 13:00:00|190740|190610|190377.5|190247.5|190840|190710|190365|190235|754
1743771900000|2025-04-04 13:05:00|190390|190260|190627.5|190497.5|190690|190560|190352.5|190222.5|379
1743772200000|2025-04-04 13:10:00|190626.1|190536.1|190390|190260|190677.5|190547.5|190352.5|190222.5|359
1743772500000|2025-04-04 13:15:00|190365|190235|190037.9|189907.9|190381.5|190251.5|190027.5|189897.5|409
1743772800000|2025-04-04 13:20:00|190035.2|189905.2|189902.5|189772.5|190245.4|190115.4|189843.8|189713.8|477
1743773100000|2025-04-04 13:25:00|189903.4|189773.4|190160.1|190030.1|190257.3|190127.3|189829.2|189699.2|366
1743773400000|2025-04-04 13:30:00|190165.3|190035.3|190237.7|190107.7|190256.3|190126.3|189899.1|189769.1|584
1743773700000|2025-04-04 13:35:00|190236.5|190106.5|190452.5|190322.5|190465.3|190335.3|190215.9|190085.9|307
1743774000000|2025-04-04 13:40:00|190465|190335|190540|190410|190540|190410|190401.8|190271.8|310
1743774300000|2025-04-04 13:45:00|190554.4|190424.4|190443.2|190313.2|190701|190571|190222.6|190092.6|527
1743774600000|2025-04-04 13:50:00|190446.8|190316.8|190494.5|190364.5|190520.4|190390.4|190325.7|190195.7|587
1743774900000|2025-04-04 13:55:00|190497.2|190367.2|190446.9|190316.9|190505.4|190375.4|190395|190285|299
1743775200000|2025-04-04 14:00:00|190450.3|190320.3|190552.5|190422.5|190565|190435|190419.6|190289.6|140
1743775500000|2025-04-04 14:05:00|190540|190410|190427.5|190297.5|190565|190435|190330.5|190200.5|289
1743775800000|2025-04-04 14:10:00|190449.5|190319.5|190665|190535|190840.5|190710.5|190333.5|190203.5|367
1743776100000|2025-04-04 14:15:00|190659|190529|190907.7|190777.7|190927.5|190797.5|190632.5|190502.5|242
1743776400000|2025-04-04 14:20:00|190908.7|190778.7|191066.1|190936.1|191118.3|190988.3|190794.6|190664.6|480
1743776700000|2025-04-04 14:25:00|191063.9|190933.9|190985.9|190855.9|191118.2|190988.2|190892|190762|316
1743777000000|2025-04-04 14:30:00|190988.1|190858.1|191152.5|191022.5|191165|191035|190930.2|190800.2|321
1743777300000|2025-04-04 14:35:00|191165|191035|190893.2|190763.2|191230|191100|190892.3|190762.3|473
1743777600000|2025-04-04 14:40:00|190896.2|190766.2|191033.9|190903.9|191041.6|190911.6|190702.5|190572.5|448
1743777900000|2025-04-04 14:45:00|190987.8|190857.8|191085.1|190955.1|191375.4|191245.4|190987.8|190857.8|626
1743778200000|2025-04-04 14:50:00|191095.2|190965.2|191020.2|190890.2|191373.5|191243.5|191003.7|190873.7|653
1743778500000|2025-04-04 14:55:00|191027.5|190897.5|190902.5|190772.5|191184|191054|190868|190738|447
1743778800000|2025-04-04 15:00:00|190903.2|190773.2|190160.5|190030.5|190944.2|190814.2|189988.2|189858.2|518
1743779100000|2025-04-04 15:05:00|190161.8|190031.8|190466|190336|190498.7|190368.7|190010.5|189880.5|476
1743779400000|2025-04-04 15:10:00|190470|190340|190226.2|190096.2|190473|190343|190168.9|190038.9|710
1743779700000|2025-04-04 15:15:00|190237.6|190107.6|190377.5|190247.5|190401.9|190247.5|190005.1|189875.1|677
1743780000000|2025-04-04 15:20:00|190390|190260|190887.5|190757.5|190915|190785|190363.5|190221.3|442
1743780300000|2025-04-04 15:25:00|190881.2|190751.2|190977.5|190847.5|191333|191023|190844.3|190697.5|395
1743780600000|2025-04-04 15:30:00|191004|190846|190979|190746|191126.6|190996.6|190793.5|190616.9|504
1743780900000|2025-04-04 15:35:00|190973|190721|190739.8|190609.8|191132.6|191002.6|190696.4|190566.4|471
1743781200000|2025-04-04 15:40:00|190744.9|190614.9|190779|190596|190932|190738.4|190563.6|190396|581
1743781500000|2025-04-04 15:45:00|190754|190621|190779|190571|190865|190735|190645.8|190445|254
1743781800000|2025-04-04 15:50:00|190777.7|190573.4|190784.7|190654.7|190845|190707.3|190680.3|190521|568
1743782100000|2025-04-04 15:55:00|190787.9|190657.9|190825.3|190695.3|190827.3|190697.3|190693|190563|441
1743782400000|2025-04-04 16:00:00|190817.6|190687.6|190954|190795.1|190954|190795.8|190751.5|190621.5|440
1743782700000|2025-04-04 16:05:00|191004.9|190797.3|190946|190816|191013.5|190878.4|190804.9|190674.9|465
1743783000000|2025-04-04 16:10:00|190946.4|190816.4|191009.8|190839.9|191540|191410|190930.1|190776|506
1743783300000|2025-04-04 16:15:00|191015.2|190821.7|191140.2|191010.2|191191.1|191054|190952.4|190801.9|490
1743783600000|2025-04-04 16:20:00|191137.3|191007.3|191285.9|191155.9|191370|191175.7|191095|190965|441
1743783900000|2025-04-04 16:25:00|191288|191158|191151.3|191021.3|191308.1|191165.4|191102.5|190940|334
1743784200000|2025-04-04 16:30:00|191157|191027|191018.8|190821|191228|191090.1|190976.2|190771.9|387
1743784500000|2025-04-04 16:35:00|191018.6|190823|190951|190746|191036.3|190892.3|190793.1|190663.1|478
1743784800000|2025-04-04 16:40:00|190954|190731|191142.5|191012.5|191150.4|191012.5|190853.6|190670.6|420
1743785100000|2025-04-04 16:45:00|191136.6|191006.6|191321.8|191191.8|191425.1|191295.1|191104.6|190974.6|552
1743785400000|2025-04-04 16:50:00|191319.1|191189.1|191414.8|191284.8|191449.6|191284.8|191298.5|191121|284
1743785700000|2025-04-04 16:55:00|191416.9|191286.9|191579|191421|191892.2|191762.2|191416.9|191269.1|291
1743786000000|2025-04-04 17:00:00|191569.6|191408.2|191574|191405.8|191633|191503|191456|191265|538
1743786300000|2025-04-04 17:05:00|191572.5|191402.7|191629|191471|191632|191497.9|191514.1|191321|410
1743786600000|2025-04-04 17:10:00|191627.5|191474|191604|191421|191826|191673|191604|191421|299
1743786900000|2025-04-04 17:15:00|191599.2|191401.5|191787.7|191657.7|191793.7|191663.7|191553.4|191374.6|484
1743787200000|2025-04-04 17:20:00|191791.6|191661.6|191902.5|191772.5|191915|191785|191785.1|191621|382
1743787500000|2025-04-04 17:25:00|191879|191721|191979|191821|192021|191830|191879|191721|25
1743787800000|2025-04-04 17:30:00|191952.5|191822.5|192035.4|191871|192298.2|192144.4|191952.5|191821|325
1743788100000|2025-04-04 17:35:00|192033|191853.9|191597.5|191467.5|192068|191938|191526.3|191396.3|396
1743788400000|2025-04-04 17:40:00|191602|191472|191369.6|191239.6|191652.9|191522.9|191261.7|191077|548
1743788700000|2025-04-04 17:45:00|191367.1|191237.1|191179|191021|191404|191268.1|191077.5|190947.5|339
1743789000000|2025-04-04 17:50:00|191249.1|190996|191167.7|191037.7|191304|191089|191107.8|190977.8|302
1743789300000|2025-04-04 17:55:00|191170.7|191040.7|191279|191071|191354|191171|191154|190975.3|283
1743789600000|2025-04-04 18:00:00|191254|191046|191070|190980|191354|191146|191070|190952.3|156
1743789900000|2025-04-04 18:05:00|191057.5|190967.5|191015|190783|191057.5|190967.5|190795.2|190665.2|231
1743790200000|2025-04-04 18:10:00|191013.6|190787.7|191318|191133.5|191333.1|191162.9|190926.1|190784.6|598
1743790500000|2025-04-04 18:15:00|191321.1|191134.9|191386.5|191256.5|191530.6|191381.6|191314|191096|548
1743790800000|2025-04-04 18:20:00|191388.1|191258.1|191474|191246|191479|191305.3|191352.7|191160|418
1743791100000|2025-04-04 18:25:00|191479|191247|191435|191227|191479|191305.5|191380|191196|595
1743791400000|2025-04-04 18:30:00|191417|191196|191344|191122|191465|191246|191160.7|190965|610
1743791700000|2025-04-04 18:35:00|191322|191121|191367|191152|191381|191186|191283|191121|520
1743792000000|2025-04-04 18:40:00|191379|191182|191279|191052|191429|191210|191159.5|190996|268
1743792300000|2025-04-04 18:45:00|191254|191082|191276|191121|191379|191179|191248.1|191059|471
1743792600000|2025-04-04 18:50:00|191313|191127|191208.1|191078.1|191327|191130.5|191139|190966|451
1743792900000|2025-04-04 18:55:00|191209.2|191079.2|191276.2|191146.2|191357|191202.4|191208.6|191078.6|668
1743793200000|2025-04-04 19:00:00|191283.8|191153.8|191429|191196|191479|191270|191276.7|191121|555
1743793500000|2025-04-04 19:05:00|191407|191215|191461.4|191331.4|191471|191341|191373.3|191196|296
1743793800000|2025-04-04 19:10:00|191459|191329|191250.5|191120.5|191478.5|191348.5|191235.1|191105.1|835
1743794100000|2025-04-04 19:15:00|191251.8|191121.8|191285.1|191155.1|191389.2|191259.2|191233.1|191072.9|838
1743794400000|2025-04-04 19:20:00|191288|191158|191161|190992|191339.2|191172.2|191141.7|190988|777
1743794700000|2025-04-04 19:25:00|191154|190996|191181|191022|191220|191050|191092|190913|767
1743795000000|2025-04-04 19:30:00|191188|191003|191083|190879|191196|191032|191039|190873|995
1743795300000|2025-04-04 19:35:00|191064|190878|191121|190910|191137|190973|191037|190867|951
1743795600000|2025-04-04 19:40:00|191109|190949|191079|190949|191129|190966|191041|190845|989
1743795900000|2025-04-04 19:45:00|191074.7|190944.7|191036.2|190906.2|191080.1|190950.1|190968|190811|995
1743796200000|2025-04-04 19:50:00|191065.2|190935.2|191090.2|190960.2|191126.7|190996.7|191038.1|190908.1|948
1743796500000|2025-04-04 19:55:00|191098.2|190968.2|191271|191067|191271|191086|191095.2|190939|461
1743796800000|2025-04-04 20:00:00|191251|191067.1|191238.5|191108.5|191298|191111.3|191221.9|191048|128
1743797100000|2025-04-04 20:05:00|191230|191100|191227.5|191097.5|191239|191109|191208.5|191078.5|12
1743797400000|2025-04-04 20:10:00|191221|191091|191229.5|191099.5|191279.5|191149.5|191209|191079|31
1743797700000|2025-04-04 20:15:00|191210.5|191080.5|191162.5|191032.5|191210.5|191080.5|191158.5|191028.5|6
1743798000000|2025-04-04 20:20:00|191156|191026|191269.7|191139.7|191276.5|191146.5|191156|191026|20
1743798300000|2025-04-04 20:25:00|191268.7|191138.7|191196.5|190854.5|191293|191163|191081|190739|714
1743798600000|2025-04-04 20:30:00|191171|190829|191183.5|190841.5|191483.5|191141.5|191021|190679|890
1743798900000|2025-04-04 20:35:00|191107|190765|191196|190854|191502.5|191160.5|191011.5|190685|902
1743799200000|2025-04-04 20:40:00|191246|190904|190971|190629|191549|191207|190971|190629|665
1743799500000|2025-04-04 20:45:00|191371|191029|191121|190779|191433.5|191091.5|190726.5|190384.5|763
1743799800000|2025-04-04 20:50:00|191231|190889|191461.5|191119.5|191509|191167|190971|190629|770
1743800100000|2025-04-04 20:55:00|191221|190879|191621|191279|191621|191279|191046|190704|24
1743969600000|2025-04-06 20:00:00|191646|191254|191646|191254|191646|191254|191646|191254|1
1743973200000|2025-04-06 21:00:00|191621|191279|191621|191279|191621|191279|191621|191279|1
1743976800000|2025-04-06 22:00:00|192046|191704|192046|191704|192046|191704|192046|191704|1
1743977100000|2025-04-06 22:05:00|192045.7|191703.7|192104.5|191762.5|192108.5|191766.5|191996|191654|7
1743977400000|2025-04-06 22:10:00|192108.5|191766.5|191971|191629|192108.5|191766.5|191908|191566|4
1743977700000|2025-04-06 22:15:00|192046|191704|192146|191804|192146|191804|192046|191704|5
1743978000000|2025-04-06 22:20:00|192140.6|191798.6|192071|191729|192146|191804|192071|191729|8
1743978600000|2025-04-06 22:30:00|192105.6|191763.6|192771|192429|193008.5|192666.5|192071|191729|44
1743978900000|2025-04-06 22:35:00|192849.7|192507.7|192476.1|192134.1|193296|192954|192233|191891|77
1743979200000|2025-04-06 22:40:00|192469.7|192127.7|192321.5|191979.5|192548.2|192206.2|192321.5|191979.5|26
1743979500000|2025-04-06 22:45:00|192476.8|192134.8|192571|192229|192878|192748|192297.8|191955.8|9
1743979800000|2025-04-06 22:50:00|192596.5|192254.5|192571|192229|192730.5|192388.5|192571|192229|8
1743980100000|2025-04-06 22:55:00|192721.9|192379.9|192814.5|192472.5|192825.2|192483.2|192625.2|192283.2|26
1743980400000|2025-04-06 23:00:00|192815.9|192473.9|192832.6|192490.6|192839.8|192497.8|192815.9|192473.9|31
1743980700000|2025-04-06 23:05:00|192826.3|192484.3|192827.1|192485.1|192849.4|192507.4|192823.1|192481.1|16
1743981000000|2025-04-06 23:10:00|192893.4|192551.4|192891.6|192549.6|192897.2|192555.2|192880.6|192538.6|7
1743981300000|2025-04-06 23:15:00|192884.7|192542.7|192889.4|192547.4|192894.1|192552.1|192873.7|192531.7|8
1743981600000|2025-04-06 23:20:00|192882.3|192540.3|192886.5|192544.5|192894.8|192552.8|192882.1|192540.1|16
1743981900000|2025-04-06 23:25:00|192871|192529|192913.4|192571.4|192913.4|192571.4|192871|192529|2
1743982200000|2025-04-06 23:30:00|192871|192529|192887.6|192545.6|192913.4|192571.4|192820.5|192478.5|24
1743982500000|2025-04-06 23:35:00|192806.7|192464.7|192866.8|192524.8|192881|192539|192802.5|192460.5|16
1743982800000|2025-04-06 23:40:00|192850.9|192508.9|193041|192699|193371|193029|192836.9|192494.9|8
1743983100000|2025-04-06 23:45:00|193065.5|192723.5|193179.2|192837.2|193184.3|192842.3|193065.5|192723.5|23
1743983400000|2025-04-06 23:50:00|193179.1|192837.1|193179.1|192837.1|193179.2|192837.2|193179.1|192837.1|9
1743983700000|2025-04-06 23:55:00|193179.2|192837.2|193185.6|192843.6|193321|192979|193074.7|192732.7|336
1743984000000|2025-04-07 00:00:00|193208.5|192866.5|193379.7|193098.1|193388.5|193116.3|193029.7|192797.1|863
1743984300000|2025-04-07 00:05:00|193378.6|193099.9|193416.3|193286.3|193463.9|193286.3|193266.4|193023|404
1743984600000|2025-04-07 00:10:00|193417.2|193287.2|193373.4|193243.4|193499|193339.8|193282.8|193137.3|251
1743984900000|2025-04-07 00:15:00|193376.1|193246.1|193362.4|193102.1|193450.3|193320.3|193195.3|193065.3|196
1743985200000|2025-04-07 00:20:00|193369.8|193117.1|193258.9|192975|193370.6|193145|193118.8|192955.6|237
1743985500000|2025-04-07 00:25:00|193258|192973|193199|192933.9|193299|193047.5|193174|192926|203
1743985800000|2025-04-07 00:30:00|193131.5|193001.5|192922|192683.5|193299|193047.5|192866.3|192668.6|259
1743986100000|2025-04-07 00:35:00|192920|192689.6|192789.2|192659.2|192920|192699|192770.4|192626|582
1743986400000|2025-04-07 00:40:00|192787.1|192657.1|193060.4|192723.7|193072.3|192800.8|192781.3|192626|640
1743986700000|2025-04-07 00:45:00|193063|192725|193412.6|193070.6|193444.5|193268.2|193057.4|192720.6|365
1743987000000|2025-04-07 00:50:00|193408.5|193066.5|193214.4|192872.4|193415.2|193135|193203.7|192861.7|251
1743987300000|2025-04-07 00:55:00|193217.8|192875.8|192987|192712|193217.8|193002.5|192923.4|192712|427
1743987600000|2025-04-07 01:00:00|192999.5|192730|193360.7|193105|193366.8|193139.7|192858.8|192651|433
1743987900000|2025-04-07 01:05:00|193361.5|193107.4|193056.2|192926.2|193454.4|193239.1|193009.9|192839.7|379
1743988200000|2025-04-07 01:10:00|193033.6|192903.6|192876.3|192630.2|193144.9|192936.2|192813.9|192626|436
1743988500000|2025-04-07 01:15:00|192880.1|192629.4|193024|192690|193197.8|193041.9|192850|192626|590
1743988800000|2025-04-07 01:20:00|193013|192714|192675.3|192545.3|193024|192730|192564.5|192338.3|498
1743989100000|2025-04-07 01:25:00|192744.6|192514.8|192619.8|192391.5|192823.4|192525.8|192585.4|192391.5|430
1743989400000|2025-04-07 01:30:00|192619.2|192392.1|192699|192413|192734.6|192457|192566.4|192392.1|156
1743989700000|2025-04-07 01:35:00|192701|192401|192861.2|192643.8|192992.8|192735.6|192676|192395|439
1743990000000|2025-04-07 01:40:00|192859.3|192636.1|192769.1|192525.7|192902.2|192684.8|192669.2|192493|405
1743990300000|2025-04-07 01:45:00|192772.2|192523.4|192804|192534|192877|192653.4|192687.8|192515.2|449
1743990600000|2025-04-07 01:50:00|192822.7|192580.1|192672.8|192542.8|192841.8|192597.3|192670.4|192467|355
1743990900000|2025-04-07 01:55:00|192675.4|192545.4|192699|192495.5|192789|192604|192669.5|192491.3|449
1743991200000|2025-04-07 02:00:00|192717.8|192495.8|192394.7|192264.7|192833.2|192652.6|192393.5|192263.5|272
1743991500000|2025-04-07 02:05:00|192391.9|192261.9|192604.3|192341.2|192611.2|192360.2|192385.6|192255.6|294
1743991800000|2025-04-07 02:10:00|192603.9|192358.2|192592.9|192462.9|192747.6|192492|192570.2|192338.3|350
1743992100000|2025-04-07 02:15:00|192575.7|192445.7|192788|192518|192793.5|192576.3|192575.7|192408.2|413
1743992400000|2025-04-07 02:20:00|192784.2|192507.7|192948.8|192727.7|192952.5|192772.1|192657.8|192494.9|356
1743992700000|2025-04-07 02:25:00|192951|192728.3|192993.2|192734.2|192999.1|192833.5|192890.6|192701|237
1743993000000|2025-04-07 02:30:00|192992.7|192734.7|193078|192802|193078|192802|192954|192681|262
1743993300000|2025-04-07 02:35:00|193060|192809|193014.7|192884.7|193161|192884.7|193014.7|192739|78
1743993600000|2025-04-07 02:40:00|193015|192885|193067|192790|193067|192885|192996|192736|218
1743993900000|2025-04-07 02:45:00|193079|192808|192870.6|192740.6|193151|192890.8|192855.3|192686.3|343
1743994200000|2025-04-07 02:50:00|192871.5|192741.5|192895.8|192679|192967.6|192741.5|192825.6|192597|330
1743994500000|2025-04-07 02:55:00|192895.9|192678.4|192952.9|192733.4|193057.6|192842.9|192887.5|192673.6|347
1743994800000|2025-04-07 03:00:00|192955.5|192735|192877.1|192623.2|193004.9|192795.9|192848.1|192614.6|461
1743995100000|2025-04-07 03:05:00|192872.3|192623.7|192868|192568.5|192897.7|192677.9|192833|192559.3|449
1743995400000|2025-04-07 03:10:00|192859|192568.3|192772.5|192642.5|192871|192676.9|192765.6|192557.6|130
1743995700000|2025-04-07 03:15:00|192772.4|192642.4|192848.9|192562.7|192889|192643.9|192762.1|192555.4|148
1743996000000|2025-04-07 03:20:00|192840.5|192561.8|192837.2|192570.2|192852.8|192576.4|192823.6|192557.4|197
1743996300000|2025-04-07 03:25:00|192824|192572.2|192699|192476|192853|192601|192689|192476|88
1743996600000|2025-04-07 03:30:00|192724|192453|192708.7|192476|192724|192476|192699|192453|6
1743996900000|2025-04-07 03:35:00|192689|192454.3|192699.6|192446|192704.6|192454.3|192677.4|192446|12
1743997200000|2025-04-07 03:40:00|192697.5|192476|192734.2|192483.4|192782|192512|192696.9|192460.9|70
1743997500000|2025-04-07 03:45:00|192732.4|192490|192706|192469.2|192780|192513|192703.2|192461.6|39
1743997800000|2025-04-07 03:50:00|192705.7|192472.3|192699.6|192471.1|192705.7|192476|192680.3|192470.9|27
1743998100000|2025-04-07 03:55:00|192687.3|192473.3|192688|192486.6|192691.9|192490.4|192685.5|192473.3|12
1743998400000|2025-04-07 04:00:00|192683|192481.6|192699|192476|192699|192509|192639|192417.6|16
1743998700000|2025-04-07 04:05:00|192703|192510|192699|192476|192703|192510|192640|192476|61
1743999000000|2025-04-07 04:10:00|192640|192510|192699|192476|192752.4|192510|192640|192410.4|100
1743999300000|2025-04-07 04:15:00|192752.4|192410.4|192640|192510|192752.4|192510|192615|192408|21
1743999600000|2025-04-07 04:20:00|192692.4|192350.4|192640|192510|192697|192510|192615|192350.4|133
1743999900000|2025-04-07 04:25:00|192690|192476|192691|192476|192699|192510|192640|192476|156
1744000200000|2025-04-07 04:30:00|192640|192510|192640|192510|192652.5|192522.5|192615|192485|5
1744000500000|2025-04-07 04:35:00|192627.5|192497.5|192615|192485|192640|192510|192615|192485|19
1744000800000|2025-04-07 04:40:00|192627.5|192497.5|192640|192510|192691|192510.5|192615|192476|15
1744001100000|2025-04-07 04:45:00|192623.5|192493.5|192615|192485|192682|192510|192615|192476|13
1744001400000|2025-04-07 04:50:00|192570|192480|192417.9|192287.9|192631.5|192501.5|192390|192202|23
1744001700000|2025-04-07 04:55:00|192419.9|192289.9|192564.7|192434.7|192564.7|192434.7|192419.9|192289.9|52
1744002000000|2025-04-07 05:00:00|192564.8|192434.8|192689|192559|192750.1|192559|192540|192392|206
1744002300000|2025-04-07 05:05:00|192690.7|192560.7|192578|192448|192741.4|192582.4|192537|192371.5|127
1744002600000|2025-04-07 05:10:00|192554.4|192464.4|192464.5|192334.5|192674|192557|192464.5|192326|200
1744002900000|2025-04-07 05:15:00|192464.6|192334.6|191867.5|191635.7|192464.6|192334.6|191862.9|191626.4|257
1744003200000|2025-04-07 05:20:00|191923.6|191630|192039.4|191909.4|192145|191919.9|191835.2|191576|396
1744003500000|2025-04-07 05:25:00|192039.7|191909.7|192030.9|191900.9|192085.8|191914|191968|191858|286
1744003800000|2025-04-07 05:30:00|192029.6|191899.6|192146|191944.7|192146|192025.6|191971|191824.2|232
1744004100000|2025-04-07 05:35:00|192109|191979|192194|191951|192234|192011.6|192073.9|191876|260
1744004400000|2025-04-07 05:40:00|192161|191926|192294.5|192164.5|192460.6|192273.3|192125.4|191926|375
1744004700000|2025-04-07 05:45:00|192292.2|192162.2|192313.7|192102.2|192390.9|192202.4|192246.6|192060.8|189
1744005000000|2025-04-07 05:50:00|192315.6|192104|192270|192065|192381|192153.4|192198.5|191976|506
1744005300000|2025-04-07 05:55:00|192273.9|192052.2|192499|192286|192572.4|192417.2|192213|192045.5|405
1744005600000|2025-04-07 06:00:00|192464.3|192279.5|193208.3|193078.3|193239|193131.1|192464.3|192251|385
1744005900000|2025-04-07 06:05:00|193221.7|193091.7|193397.8|193307.8|193411.9|193308.5|193197.5|193043.3|487
1744006200000|2025-04-07 06:10:00|193395.1|193305.1|193282.7|193192.7|193405.6|193315.6|193077.5|192987.5|347
1744006500000|2025-04-07 06:15:00|193283.1|193193.1|193340|193210|193428.4|193305.4|193242|193112|205
1744006800000|2025-04-07 06:20:00|193325|193195|193124.6|193034.6|193427.5|193297.5|193091.2|193001.2|506
1744007100000|2025-04-07 06:25:00|193126.8|193036.8|193325.2|193195.2|193395.9|193287.8|193119|193003.1|598
1744007400000|2025-04-07 06:30:00|193310.6|193180.6|193209.3|193079.3|193346.6|193216.6|193045.6|192915.6|571
1744007700000|2025-04-07 06:35:00|193208.9|193078.9|193435.3|193305.3|193468.5|193338.5|193196.3|193066.3|513
1744008000000|2025-04-07 06:40:00|193401.9|193271.9|193524.2|193394.2|193618.2|193488.2|193397.6|193267.6|423
1744008300000|2025-04-07 06:45:00|193520.5|193390.5|193594|193464|193649|193512.2|193461.3|193331.3|472
1744008600000|2025-04-07 06:50:00|193595.2|193465.2|193597.9|193467.9|193721.2|193591.2|193495|193365|691
1744008900000|2025-04-07 06:55:00|193600.4|193470.4|193262|193132|193667.6|193537.6|193255|193125|442
1744009200000|2025-04-07 07:00:00|193265.5|193135.5|192938.1|192808.1|193297.5|193167.5|192882.7|192752.7|527
1744009500000|2025-04-07 07:05:00|192934.8|192804.8|193394.1|193264.1|193399.9|193269.9|192777|192647|676
1744009800000|2025-04-07 07:10:00|193395|193265|193234.5|193104.5|193410.4|193280.4|193103.7|192954|480
1744010100000|2025-04-07 07:15:00|193231.9|193101.9|193538.3|193408.3|193579.8|193449.8|193186.8|193056.8|428
1744010400000|2025-04-07 07:20:00|193536.1|193406.1|193512.4|193382.4|193577.5|193447.5|193443.1|193313|303
1744010700000|2025-04-07 07:25:00|193514.6|193384.6|193556.6|193426.6|193600.7|193470.7|193444.3|193314.3|377
1744011000000|2025-04-07 07:30:00|193553.5|193423.5|193814.1|193684.1|193820|193690|193540|193410|422
1744011300000|2025-04-07 07:35:00|193817.6|193687.6|193771.5|193641.5|193996.5|193866.5|193708|193604|317
1744011600000|2025-04-07 07:40:00|193770.3|193640.3|193600.9|193470.9|193847.8|193717.8|193537.6|193407.6|276
1744011900000|2025-04-07 07:45:00|193600.8|193470.8|193626.4|193496.4|193737.4|193607.4|193588.8|193458.8|350
1744012200000|2025-04-07 07:50:00|193624.2|193494.2|193673.7|193543.7|193789.5|193659.5|193598.2|193468.2|442
1744012500000|2025-04-07 07:55:00|193692.7|193562.7|193885|193755|193950.1|193820.1|193634.3|193504.3|283
1744012800000|2025-04-07 08:00:00|193889|193759|193550.6|193420.6|193890|193760|193475.3|193384.1|370
1744013100000|2025-04-07 08:05:00|193538.1|193408.1|193932.6|193802.6|193977.9|193870.9|193433.4|193303.4|459
1744013400000|2025-04-07 08:10:00|193933.7|193803.7|194380.6|194250.6|194503|194360|193927.1|193797.1|456
1744013700000|2025-04-07 08:15:00|194379|194249|194312.5|194182.5|194445|194314.5|194262.5|194132.5|439
1744014000000|2025-04-07 08:20:00|194311|194118|193861|193647|194311|194147|193632.5|193502.5|533
1744014300000|2025-04-07 08:25:00|193856.2|193652|193760.6|193630.6|194024|193856.5|193712.8|193582.8|539
1744014600000|2025-04-07 08:30:00|193765|193635|193550.3|193420.3|193897|193754.1|193540|193410|503
1744014900000|2025-04-07 08:35:00|193555.6|193425.6|193623|193465|193658.5|193528.5|193543.7|193413.7|376
1744015200000|2025-04-07 08:40:00|193610.4|193472.2|193527|193397|193645.5|193515.5|193525.4|193395.4|328
1744015500000|2025-04-07 08:45:00|193526|193396|193442.2|193312.2|193567|193398.5|193388.3|193258.3|515
1744015800000|2025-04-07 08:50:00|193442.9|193312.9|193324.9|193194.9|193546.4|193416.4|193122.5|192967|515
1744016100000|2025-04-07 08:55:00|193321.1|193191.1|193481|193351|193502.6|193352.5|193299.1|193164|467
1744016400000|2025-04-07 09:00:00|193502.4|193302|193404.8|193274.8|193589|193412|193388.9|193258.9|544
1744016700000|2025-04-07 09:05:00|193404.7|193274.7|193708.3|193578.3|193735.5|193605.5|193404.7|193274.7|282
1744017000000|2025-04-07 09:10:00|193707.2|193577.2|193689.5|193559.5|193723.8|193593.8|193621.1|193491.1|333
1744017300000|2025-04-07 09:15:00|193684.3|193554.3|194024|193841|194028|193873|193658.2|193528.2|434
1744017600000|2025-04-07 09:20:00|194013|193844|194060|193838|194250|194098.6|193752.6|193559.1|396
1744017900000|2025-04-07 09:25:00|194057|193852|194213.3|194083.3|194259|194087.2|193830.3|193700.3|370
1744018200000|2025-04-07 09:30:00|194210.6|194080.6|193935.6|193805.6|194224|194093|193805|193651.5|480
1744018500000|2025-04-07 09:35:00|193936.6|193806.6|193941.6|193811.6|194107.6|193985.7|193860.1|193694.1|417
1744018800000|2025-04-07 09:40:00|193945.3|193815.3|194011.7|193881.7|194024|193893.2|193847|193652|304
1744019100000|2025-04-07 09:45:00|194013|193883|193995|193865|194230|194100|193983|193828|481
1744019400000|2025-04-07 09:50:00|194042|193881|193876.8|193746.8|194049|193908|193839.5|193700|306
1744019700000|2025-04-07 09:55:00|193878.1|193748.1|193930|193800|194015.1|193902|193844.6|193705|516
1744020000000|2025-04-07 10:00:00|193925.2|193795.2|193765.7|193635.7|193935.2|193814.9|193712.5|193576|538
1744020300000|2025-04-07 10:05:00|193765.8|193635.8|193558.5|193428.5|193824.6|193694.6|193549|193419|348
1744020600000|2025-04-07 10:10:00|193559|193429|193666.2|193506.1|193669.2|193536.5|193559|193426|356
1744020900000|2025-04-07 10:15:00|193666.9|193513.2|193057.2|192927.2|193674|193519.8|193055.9|192913.3|286
1744021200000|2025-04-07 10:20:00|193058.3|192928.3|193013|192883|193104|192965.5|192994.8|192864.8|361
1744021500000|2025-04-07 10:25:00|193025.9|192895.9|192785|192611|193029.1|192899.1|192749.5|192526|297
1744021800000|2025-04-07 10:30:00|192788|192610|192772.6|192642.6|192870.5|192729.1|192576.1|192429|289
1744022100000|2025-04-07 10:35:00|192798|192623|192835|192676|192899|192766.5|192772.6|192617|529
1744022400000|2025-04-07 10:40:00|192842|192683|192946.5|192816.5|192974|192861.5|192811|192676|403
1744022700000|2025-04-07 10:45:00|192945.3|192815.3|193305|193175|193335|193183.5|192928.7|192798.7|281
1744023000000|2025-04-07 10:50:00|193307|193177|193498.4|193408.4|193542.5|193440|193212.4|193101|296
1744023300000|2025-04-07 10:55:00|193500.6|193410.6|193689.2|193599.2|193885.5|193780.7|193493.9|193398.5|221
1744023600000|2025-04-07 11:00:00|193686.9|193596.9|193466.5|193376.5|193691.8|193601.8|193427.4|193320.5|358
1744023900000|2025-04-07 11:05:00|193473.9|193383.9|193345|193215|193608.5|193518.5|193331|193201|317
1744024200000|2025-04-07 11:10:00|193333.5|193203.5|193384.5|193294.5|193576.4|193469.7|193331|193201|653
1744024500000|2025-04-07 11:15:00|193387.4|193297.4|193323.6|193193.6|193423|193297.4|193239|193149|245
1744024800000|2025-04-07 11:20:00|193323.1|193193.1|193344.3|193254.3|193528|193409.5|193274.1|193160|468
1744025100000|2025-04-07 11:25:00|193346.2|193256.2|193286.9|193156.9|193499|193365.6|193218|193128|426
1744025400000|2025-04-07 11:30:00|193275.8|193145.8|193448|193358|193474.5|193384.5|193275.8|193145.8|413
1744025700000|2025-04-07 11:35:00|193450.1|193360.1|193455|193325|193480.5|193390.5|193382.1|193276.2|239
1744026000000|2025-04-07 11:40:00|193455.5|193325.5|193752.9|193662.9|193820.5|193690.5|193426.5|193296.5|351
1744026300000|2025-04-07 11:45:00|193756.8|193666.8|193777|193647|193808.3|193713.7|193684.7|193594.7|278
1744026600000|2025-04-07 11:50:00|193777.5|193647.5|193790.5|193660.5|193828.5|193719|193684|193554|361
1744026900000|2025-04-07 11:55:00|193787|193657|193712.9|193622.9|193826|193736|193712.2|193619|292
1744027200000|2025-04-07 12:00:00|193733.5|193643.5|193929.7|193839.7|193929.7|193839.7|193693|193585.8|377
1744027500000|2025-04-07 12:05:00|193978.3|193888.3|194046.5|193916.5|194155.5|194025.5|193978.3|193856|267
1744027800000|2025-04-07 12:10:00|194050|193920|194066.2|193936.2|194102|194011.5|193995|193893|301
1744028100000|2025-04-07 12:15:00|194065.9|193935.9|194047.5|193957.5|194102.5|194005|194013.9|193916|304
1744028400000|2025-04-07 12:20:00|194054|193964|193920.5|193830.5|194131|194041|193823|193721.5|498
1744028700000|2025-04-07 12:25:00|193920|193830|193638.9|193508.9|193946.7|193830|193462.6|193372.6|726
1744029000000|2025-04-07 12:30:00|193643.5|193513.5|193367.8|193237.8|193660.7|193530.7|193346.5|193235.5|647
1744029300000|2025-04-07 12:35:00|193364.5|193234.5|193475.4|193345.4|193517.1|193396.3|193232.4|193142.4|498
1744029600000|2025-04-07 12:40:00|193476.1|193346.1|193827.6|193697.6|193856.1|193726.1|193476.1|193346.1|611
1744029900000|2025-04-07 12:45:00|193831.2|193701.2|193892.4|193802.4|194012.9|193885|193781.6|193691.6|688
1744030200000|2025-04-07 12:50:00|193906.5|193816.5|193797.8|193707.8|193912.9|193822.9|193724|193634|474
1744030500000|2025-04-07 12:55:00|193789|193699|193625|193535|193827.2|193705.3|193523.8|193399.9|514
1744030800000|2025-04-07 13:00:00|193621.2|193531.2|193819.9|193729.9|193838.3|193729.9|193619.1|193529.1|643
1744031100000|2025-04-07 13:05:00|193820|193730|194077.4|193947.4|194120|194030|193758.6|193668.6|414
1744031400000|2025-04-07 13:10:00|194079.6|193949.6|194193|194103|194301.6|194184|194067.5|193949.6|378
1744031700000|2025-04-07 13:15:00|194190.5|194100.5|194219.1|194129.1|194271.5|194181.5|194058.1|193968.1|447
1744032000000|2025-04-07 13:20:00|194216.9|194126.9|194330.5|194240.5|194401.9|194286|194214.2|194100.5|362
1744032300000|2025-04-07 13:25:00|194333|194243|194224.7|194134.7|194368.3|194278.3|194207.5|194107.3|407
1744032600000|2025-04-07 13:30:00|194227.8|194137.8|194071.2|193981.2|194232|194142|194005.7|193875.7|521
1744032900000|2025-04-07 13:35:00|194066.6|193976.6|194322|194232|194343.9|194253.9|194066.6|193976.6|586
1744033200000|2025-04-07 13:40:00|194325.6|194235.6|194298.3|194208.3|194353.6|194235.6|194215|194109.3|532
1744033500000|2025-04-07 13:45:00|194300.6|194210.6|194709.3|194619.3|194796.4|194666.4|194270.5|194180.5|408
1744033800000|2025-04-07 13:50:00|194712.4|194622.4|194345.9|194215.9|194712.4|194622.4|194320|194190|522
1744034100000|2025-04-07 13:55:00|194363.6|194148|194390.8|194300.8|194467|194377|194336.5|194148|512
1744034400000|2025-04-07 14:00:00|194392.6|194302.6|194349.2|194259.2|194401.2|194311.2|194123.3|194033.3|804
1744034700000|2025-04-07 14:05:00|194393|194263|194572.4|194482.4|194632.2|194529.2|194339.4|194225|667
1744035000000|2025-04-07 14:10:00|194569.8|194479.8|193015|192885|194578.4|194483.4|192613.8|192344|615
1744035300000|2025-04-07 14:15:00|193049|192826|193322|193192|193546.8|193354.4|192875.1|192678.5|487
1744035600000|2025-04-07 14:20:00|193334.5|193204.5|194040|193801|194194.7|193992.1|193300|193192|716
1744035900000|2025-04-07 14:25:00|194181|193811|193919.5|193789.5|194181|193938.6|193695.2|193430.5|721
1744036200000|2025-04-07 14:30:00|193926.6|193796.6|194142|194012|194238.5|194072.5|193877.5|193657|592
1744036500000|2025-04-07 14:35:00|194265|194135|194911.3|194821.3|194950.6|194860.6|194238.5|194026|775
1744036800000|2025-04-07 14:40:00|194954.7|194864.7|194862.9|194772.9|195064.9|194974.9|194862.9|194772.9|778
1744037100000|2025-04-07 14:45:00|194849.9|194759.9|194995.7|194905.7|195021.1|194916|194755.4|194649.5|582
1744037400000|2025-04-07 14:50:00|194999.2|194909.2|195403.7|195273.7|195517.5|195387.5|194914.4|194824.4|716
1744037700000|2025-04-07 14:55:00|195403.9|195273.9|195937|195807|196185.9|196075.8|195362.5|195232.5|590
1744038000000|2025-04-07 15:00:00|195949.5|195819.5|195746.3|195616.3|195977.5|195881.2|195446.6|195356.6|526
1744038300000|2025-04-07 15:05:00|195745.9|195615.9|195844|195642|195953.1|195780.5|195623.1|195526|595
1744038600000|2025-04-07 15:10:00|195861|195702|196283.5|195941.5|196283.5|195941.5|195410|195280|559
1744038900000|2025-04-07 15:15:00|196183.5|195841.5|196043.3|195822.9|196324|196171|195937.6|195655|642
1744039200000|2025-04-07 15:20:00|196047.1|195814.8|195911.2|195781.2|196082.6|195867.4|195782.4|195545.5|352
1744039500000|2025-04-07 15:25:00|195914.8|195784.8|196199|195976|196199|196022.5|195786.1|195574.9|464
1744039800000|2025-04-07 15:30:00|196213.4|195976.4|196239.2|196109.2|196297.2|196167.2|196072.8|195904.5|891
1744040100000|2025-04-07 15:35:00|196236.3|196106.3|196147.3|196057.3|196311.9|196181.9|196122.7|196032.7|673
1744040400000|2025-04-07 15:40:00|196153.3|196063.3|195877.6|195787.6|196183.1|196093.1|195867.9|195761.9|628
1744040700000|2025-04-07 15:45:00|195875.2|195785.2|195776.9|195686.9|195945|195855|195742|195652|529
1744041000000|2025-04-07 15:50:00|195784.6|195694.6|195838.8|195748.8|195888.3|195780.7|195700.5|195582.2|461
1744041300000|2025-04-07 15:55:00|195834.4|195744.4|195865.1|195775.1|195868.7|195778.7|195719.9|195629.9|595
1744041600000|2025-04-07 16:00:00|195867.8|195777.8|195840|195710|195971.1|195881.1|195796.4|195678.9|614
1744041900000|2025-04-07 16:05:00|195842.5|195712.5|196278.5|196148.5|196327.5|196230|195840|195710|519
1744042200000|2025-04-07 16:10:00|196277.2|196147.2|196182|196052|196515.9|196425.9|196095.4|196005.4|542
1744042500000|2025-04-07 16:15:00|196087.4|195957.4|195887.7|195797.7|196122.9|195992.9|195831.1|195701.1|628
1744042800000|2025-04-07 16:20:00|195888.7|195798.7|195796.6|195666.6|195932.7|195842.7|195735.6|195624.5|567
1744043100000|2025-04-07 16:25:00|195794.6|195664.6|195823.8|195693.8|195837|195744.3|195725.2|195625.4|537
1744043400000|2025-04-07 16:30:00|195826|195696|195875|195651|195907.8|195741.5|195783.1|195651|608
1744043700000|2025-04-07 16:35:00|195873|195681|195745.3|195615.3|195891|195682|195656|195516|394
1744044000000|2025-04-07 16:40:00|195742|195612|196012|195882|196043|195899|195697.1|195547|437
1744044300000|2025-04-07 16:45:00|196043|195826|196027.5|195897.5|196086|195930.5|195977.5|195805|251
1744044600000|2025-04-07 16:50:00|196040|195910|196059|195929|196210.6|196038|195986.3|195828|629
1744044900000|2025-04-07 16:55:00|196058.4|195928.4|196381.4|196251.4|196556|196426|196040.7|195876.7|585
1744045200000|2025-04-07 17:00:00|196393.9|196263.9|196040.7|195910.7|196406.3|196263.9|195987|195814.6|710
1744045500000|2025-04-07 17:05:00|196033.3|195903.3|196184|196054|196256.3|196126.3|195986.3|195856.3|435
1744045800000|2025-04-07 17:10:00|196186.9|196056.9|195919.4|195789.4|196336|196206|195913.9|195783.9|546
1744046100000|2025-04-07 17:15:00|195921.6|195791.6|195591.8|195461.8|195954.1|195824.1|195528.8|195398.8|613
1744046400000|2025-04-07 17:20:00|195570.3|195440.3|195711.1|195581.1|195778.7|195657.6|195570.3|195440.3|601
1744046700000|2025-04-07 17:25:00|195711|195581|195690.9|195600.9|195797.8|195699.1|195655.8|195525.8|348
1744047000000|2025-04-07 17:30:00|195691|195601|195634.1|195544.1|195821.5|195694.6|195620.1|195528.9|481
1744047300000|2025-04-07 17:35:00|195636.1|195546.1|195549.7|195459.7|195646.9|195556.9|195504|195397.5|286
1744047600000|2025-04-07 17:40:00|195551.8|195461.8|195661.6|195571.6|195684|195585.1|195536.9|195446.9|341
1744047900000|2025-04-07 17:45:00|195662.7|195572.7|195887.5|195757.5|195890|195760|195511.1|195420.3|551
1744048200000|2025-04-07 17:50:00|195889.6|195759.6|196026.9|195896.9|196115.9|196020.8|195885.5|195759.6|452
1744048500000|2025-04-07 17:55:00|196029|195899|195986.1|195896.1|196102.7|195939.5|195904.2|195774.2|339
1744048800000|2025-04-07 18:00:00|195983.8|195893.8|195893.1|195803.1|195985.8|195895.8|195862.3|195757.6|507
1744049100000|2025-04-07 18:05:00|195891.1|195801.1|195837.8|195747.8|195920.1|195830.1|195665.9|195535.9|425
1744049400000|2025-04-07 18:10:00|195835.5|195745.5|195901.1|195811.1|195966.7|195836.7|195781.3|195687.6|327
1744049700000|2025-04-07 18:15:00|195903.9|195813.9|195903.6|195813.6|195923.7|195827|195866.8|195776|323
1744050000000|2025-04-07 18:20:00|195901.4|195811.4|195987.1|195857.1|196028.4|195898.4|195878.9|195752.3|306
1744050300000|2025-04-07 18:25:00|195981.8|195851.8|196017.1|195927.1|196140.8|196050.8|195911.1|195821.1|346
1744050600000|2025-04-07 18:30:00|196012.6|195922.6|195969.3|195879.3|196025.7|195935.7|195960.6|195870.6|266
1744050900000|2025-04-07 18:35:00|195972.5|195882.5|195809.4|195719.4|195989.3|195887.6|195798.5|195662.5|582
1744051200000|2025-04-07 18:40:00|195811.7|195721.7|195926.6|195796.6|195931.3|195801.3|195758.6|195668.6|517
1744051500000|2025-04-07 18:45:00|195923.2|195793.2|195925.2|195795.2|195969|195857|195877.5|195747.5|353
1744051800000|2025-04-07 18:50:00|195927.5|195797.5|195939.7|195809.7|196023.9|195929.6|195908.2|195778.2|344
1744052100000|2025-04-07 18:55:00|195945.7|195815.7|196105.6|195975.6|196117.5|195992.8|195935.6|195805.6|201
1744052400000|2025-04-07 19:00:00|196104.6|195974.6|196023.3|195893.3|196133|196014.3|195993.8|195878.1|370
1744052700000|2025-04-07 19:05:00|196018.9|195888.9|195958.7|195828.7|196021|195888.9|195906.2|195751|343
1744053000000|2025-04-07 19:10:00|195956.2|195826.2|195905.5|195775.5|195982|195831.7|195887.5|195724.8|207
1744053300000|2025-04-07 19:15:00|195907.5|195777.5|195798|195708|195976.2|195886.2|195787.9|195686.4|279
1744053600000|2025-04-07 19:20:00|195795.8|195705.8|195712.7|195582.7|195795.8|195705.8|195709.1|195579.1|231
1744053900000|2025-04-07 19:25:00|195710.6|195580.6|195796.5|195706.5|195801.2|195711.2|195704.8|195574.8|327
1744054200000|2025-04-07 19:30:00|195799|195709|195690.3|195600.3|195809.1|195719.1|195662.5|195552.6|446
1744054500000|2025-04-07 19:35:00|195688.2|195598.2|195620.7|195490.7|195738.6|195648.6|195600.5|195470.5|207
1744054800000|2025-04-07 19:40:00|195627.5|195497.5|195650.8|195560.8|195708.3|195595.6|195595.9|195497.5|178
1744055100000|2025-04-07 19:45:00|195646.4|195556.4|195747.8|195657.8|195752.8|195662.8|195594.8|195472.5|172
1744055400000|2025-04-07 19:50:00|195750.3|195660.3|195927.9|195837.9|195943.7|195853.7|195750.3|195660.3|168
1744055700000|2025-04-07 19:55:00|195930.1|195840.1|196049|195726|196150.5|196033.1|195909.1|195726|210
1744056000000|2025-04-07 20:00:00|196038|195710|195819.7|195576|196038|195830.9|195801.7|195574.7|237
1744056300000|2025-04-07 20:05:00|195819.5|195577.1|195706|195476|195857|195578.3|195639.5|195476|130
1744056600000|2025-04-07 20:10:00|195771|195429|195733.6|195530.7|195771|195565.2|195636.5|195429|105
1744056900000|2025-04-07 20:15:00|195733.5|195529|195748|195526|195755.8|195567.8|195693.5|195513.8|198
1744057200000|2025-04-07 20:20:00|195743|195533.8|195717.8|195512.4|195762.4|195575.1|195673.4|195508.1|147
1744057500000|2025-04-07 20:25:00|195677|195547|195757.6|195538.9|195767.7|195600.1|195674.2|195491.4|126
1744057800000|2025-04-07 20:30:00|195766|195532|195771|195494.8|195773.2|195532|195738|195490|26
1744058100000|2025-04-07 20:35:00|195773.8|195493.8|195737.6|195607.6|195778.4|195607.6|195720|195493.6|16
1744058400000|2025-04-07 20:40:00|195730.2|195600.2|195665.9|195535.9|195730.2|195600.2|195660.7|195530.7|42
1744058700000|2025-04-07 20:45:00|195664.6|195534.6|196424.5|196082.5|196581|196239|195620.3|195490.3|114
1744059000000|2025-04-07 20:50:00|196510|196168|196808.5|196466.5|196871|196529|196244|195902|165
1744059300000|2025-04-07 20:55:00|196813.5|196471.5|196846.1|196504.1|197081.5|196739.5|196433.5|196091.5|96
1744063800000|2025-04-07 22:10:00|196333.9|195991.9|196326.4|195984.4|196333.9|195991.9|196326.4|195984.4|2
1744064100000|2025-04-07 22:15:00|196408.3|196066.3|196323|195981|196421.6|196079.6|196323|195981|4
1744066200000|2025-04-07 22:50:00|196299.8|195957.8|196312.2|195970.2|196315.3|195973.3|196299.8|195957.8|7
1744066500000|2025-04-07 22:55:00|196312.1|195970.1|196340|195998|196396|196054|196308.9|195966.9|15
1744066800000|2025-04-07 23:00:00|196325.7|195983.7|196396|196054|196396|196054|196318.8|195976.8|6
1744067700000|2025-04-07 23:15:00|196333.5|195991.5|196480.7|196138.7|196521|196179|196333.5|195991.5|14
1744068000000|2025-04-07 23:20:00|196426|196084|196364.9|196022.9|196426|196084|196354.1|196012.1|24
1744068300000|2025-04-07 23:25:00|196365.7|196023.7|196365.1|196023.1|196365.7|196023.7|196363.1|196021.1|4
1744068600000|2025-04-07 23:30:00|196277.6|195935.6|196287.1|195945.1|196289.6|195947.6|196277.6|195935.6|10
1744068900000|2025-04-07 23:35:00|196286.7|195944.7|196206|195922.1|196291.5|195949.5|196202.8|195893.3|36
1744069200000|2025-04-07 23:40:00|196205.7|195922.4|196208.8|195922.5|196223.3|195935|196198.5|195913.7|39
1744069500000|2025-04-07 23:45:00|196208.4|195922.9|195993.2|195651.2|196208.4|195922.9|195884.9|195644.2|106
1744069800000|2025-04-07 23:50:00|195992.4|195650.4|195912.7|195621|195998.3|195687.2|195872.5|195598.2|170
1744070100000|2025-04-07 23:55:00|195879|195590.1|195872|195612.6|195918.7|195623.9|195836|195583.2|568
1744070400000|2025-04-08 00:00:00|195859.4|195608.3|195647.7|195517.7|195906.3|195650.3|195615|195485|335
1744070700000|2025-04-08 00:05:00|195647.8|195517.8|195758.1|195522.7|195781.5|195562.9|195647.8|195496|290
1744071000000|2025-04-08 00:10:00|195755.5|195522.8|195615.7|195485.7|195757.4|195524.3|195613.1|195483.1|218
1744071300000|2025-04-08 00:15:00|195614.1|195484.1|195671.1|195541.1|195689.6|195579.5|195589.5|195482.9|262
1744071600000|2025-04-08 00:20:00|195671|195541|195664.8|195534.8|195710.5|195580.5|195627.5|195478.1|172
1744071900000|2025-04-08 00:25:00|195665.8|195535.8|195642|195512|195668.4|195538.4|195622.9|195492.9|97
1744072200000|2025-04-08 00:30:00|195640.4|195510.4|195650.6|195520.6|195668.3|195538.3|195627.2|195497.2|122
1744072500000|2025-04-08 00:35:00|195652|195522|195627.5|195497.5|195681.1|195527.2|195627.5|195477.3|163
1744072800000|2025-04-08 00:40:00|195605.6|195475.6|195590.7|195366.7|195672.9|195542.9|195531|195352.7|136
1744073100000|2025-04-08 00:45:00|195590|195370|195557.4|195427.4|195605.5|195443.7|195527.9|195357.2|193
1744073400000|2025-04-08 00:50:00|195558.6|195428.6|195552.5|195422.5|195647|195453.2|195550|195396|100
1744073700000|2025-04-08 00:55:00|195610.8|195396|195904|195671|195904|195702.5|195610.8|195396|188
1744074000000|2025-04-08 01:00:00|195940|195721|195591|195321|195983|195721|195583|195321|222
1744074300000|2025-04-08 01:05:00|195590|195248|195522.8|195314.8|195711|195445.6|195481.4|195248|405
1744074600000|2025-04-08 01:10:00|195483.8|195353.8|195579|195296|195610|195396.8|195482.8|195296|167
1744074900000|2025-04-08 01:15:00|195559|195297.5|195427.5|195297.5|195688|195421|195427.5|195296|302
1744075200000|2025-04-08 01:20:00|195420.5|195290.5|195547|195296|195578.3|195395.4|195420.5|195290.5|136
1744075500000|2025-04-08 01:25:00|195526|195330.5|195352.5|195222.5|195545|195330.5|195327.5|195196|63
1744075800000|2025-04-08 01:30:00|195327.5|195197.5|195290|195160|195352.5|195222.5|195232.5|195135|107
1744076100000|2025-04-08 01:35:00|195229|195021|195179|194946|195229|195021|195052.5|194921|172
1744076400000|2025-04-08 01:40:00|195158|194930|195154|194921|195218|194961|195129|194921|137
1744076700000|2025-04-08 01:45:00|195145|194925|195179|194941|195247|194982|195145|194921|256
1744077000000|2025-04-08 01:50:00|195211|194928|195179|194927|195254|194995.4|195179|194926|187
1744077300000|2025-04-08 01:55:00|195197|194946|195129|194921|195209|194953.5|195082|194871.5|122
1744077600000|2025-04-08 02:00:00|195124|194954|195129|194921|195137|194955|195027.5|194874|36
1744077900000|2025-04-08 02:05:00|195141.8|194862.9|195129|194921|195179|194954.5|195052.5|194859.9|68
1744078200000|2025-04-08 02:10:00|195127|194877.1|195131|194921|195149|194953|195083|194876.3|24
1744078500000|2025-04-08 02:15:00|195139|194865.8|195052.5|194922.5|195148.8|194922.5|195020.5|194865.8|64
1744078800000|2025-04-08 02:20:00|195065|194935|195151|194921|195172|194946|195065|194874.8|47
1744079100000|2025-04-08 02:25:00|195154|194946|195154|194921|195162|194946|195140.6|194870.9|38
1744079400000|2025-04-08 02:30:00|195154.9|194946|195132|194921|195154.9|194955.5|195085.5|194860.4|61
1744079700000|2025-04-08 02:35:00|195145.3|194862.7|195140.4|194862.4|195154.8|194955|195085|194859|60
1744080000000|2025-04-08 02:40:00|195143.3|194861.7|195148|194921|195168|194946|195129|194859.8|41
1744080300000|2025-04-08 02:45:00|195130|194846.6|195134|194921|195182.1|194946|195126|194846.6|49
1744080600000|2025-04-08 02:50:00|195143|194946|195144.1|194924.4|195179|194946|195143|194921|125
1744080900000|2025-04-08 02:55:00|195147.2|194929.8|195106.3|194976.3|195236|194997.3|195086.8|194924.6|237
1744081200000|2025-04-08 03:00:00|195105.2|194975.2|195104.3|194974.3|195111.6|194981.6|195095|194965|106
1744081500000|2025-04-08 03:05:00|195106.1|194976.1|195110.6|194980.6|195112.9|194982.9|195096|194966|69
1744081800000|2025-04-08 03:10:00|195105.6|194975.6|195179.1|195049.1|195186|195056|195098.2|194968.2|123
1744082100000|2025-04-08 03:15:00|195177.8|195047.8|195052.5|194922.5|195179.7|195049.7|195025.6|194903.3|78
1744082400000|2025-04-08 03:20:00|195036.6|194906.6|195047.6|194917.6|195055.5|194925.5|195036.1|194906.1|19
1744082700000|2025-04-08 03:25:00|195032.9|194902.9|195014.6|194884.6|195039.9|194909.9|195013.6|194883.6|62
1744083000000|2025-04-08 03:30:00|195021.6|194891.6|195014.5|194884.5|195133.3|194974.5|195011.5|194881.5|201
1744083300000|2025-04-08 03:35:00|195017.1|194887.1|195028.7|194898.7|195052.8|194922.8|195016.9|194886.9|127
1744083600000|2025-04-08 03:40:00|195031.3|194901.3|195019.6|194889.6|195033.8|194903.8|195018.8|194888.8|104
1744083900000|2025-04-08 03:45:00|195021.1|194891.1|195006|194876|195024.8|194894.8|195003|194873|73
1744084200000|2025-04-08 03:50:00|195003.8|194873.8|195015.1|194885.1|195028.2|194898.2|195003.8|194873.8|86
1744084500000|2025-04-08 03:55:00|195017.1|194887.1|195119.3|194777.3|195119.3|194947.4|195013|194772.8|49
1744084800000|2025-04-08 04:00:00|195040|194910|195027.5|194897.5|195040|194910|194957.5|194860|37
1744085100000|2025-04-08 04:05:00|195015|194885|195002.5|194872.5|195063|194897.5|195002.5|194809.8|22
1744085400000|2025-04-08 04:10:00|195010.1|194880.1|194864.7|194657.2|195010.1|194880.1|194829.7|194657.2|34
1744085700000|2025-04-08 04:15:00|194821|194657.3|194874.4|194671.9|194903.4|194722.5|194791.1|194657.3|65
1744086000000|2025-04-08 04:20:00|194872.6|194707.7|194867|194737|194905.7|194746.9|194820.9|194671|114
1744086300000|2025-04-08 04:25:00|194862.7|194732.7|194987.7|194645.7|194987.7|194797.5|194849.1|194645.7|262
1744086600000|2025-04-08 04:30:00|194939|194721|194953.4|194726.7|194989|194805.8|194902.5|194721|100
1744086900000|2025-04-08 04:35:00|194953.7|194727.2|194883.8|194753.8|194956.8|194763.7|194870.3|194690.9|43
1744087200000|2025-04-08 04:40:00|194883|194753|194911|194781|194916.8|194783.6|194867.8|194707.1|89
1744087500000|2025-04-08 04:45:00|194908.3|194778.3|195002.5|194872.5|195027.5|194897.5|194908.3|194778.3|30
1744087800000|2025-04-08 04:50:00|194990|194860|195027.5|194897.5|195027.5|194897.5|194990|194860|28
1744088100000|2025-04-08 04:55:00|195052.5|194922.5|194990|194860|195067|194922.5|194965|194790.2|22
1744088400000|2025-04-08 05:00:00|194981.2|194851.2|195002.5|194872.5|195027.6|194898|194964.8|194846.3|226
1744088700000|2025-04-08 05:05:00|195015|194885|195008.9|194878.9|195098.4|194998.6|194985.1|194862.1|94
1744089000000|2025-04-08 05:10:00|195007.5|194877.5|195101.2|194971.2|195129|194986.7|195006.3|194876.3|77
1744089300000|2025-04-08 05:15:00|195100.3|194970.3|195058.7|194968.7|195151.5|195006.8|195058.7|194947.1|115
1744089600000|2025-04-08 05:20:00|195053|194963|195067.1|194977.1|195115.7|195000.7|195053|194952.5|84
1744089900000|2025-04-08 05:25:00|195070.1|194980.1|195244.9|195034.8|195245|195095.5|195063.7|194973.7|157
1744090200000|2025-04-08 05:30:00|195244.2|195037.6|195185.5|195055.5|195245.7|195072.6|195167.2|195021|192
1744090500000|2025-04-08 05:35:00|195180.6|195050.6|195240|195110|195257.5|195167.5|195173.5|195021|106
1744090800000|2025-04-08 05:40:00|195303.1|195173.1|195385.9|195295.9|195396.3|195306.3|195289.6|195170.3|70
1744091100000|2025-04-08 05:45:00|195387.6|195297.6|195275.1|195185.1|195390.1|195300.1|195275.1|195185.1|86
1744091400000|2025-04-08 05:50:00|195274.8|195184.8|194985.4|194895.4|195276.9|195186.9|194985.4|194895.4|139
1744091700000|2025-04-08 05:55:00|194983.1|194893.1|194865|194735|195040|194910|194834.5|194704.5|108
1744092000000|2025-04-08 06:00:00|194870.4|194740.4|194591.2|194501.2|194977.5|194847.5|194502.3|194391.6|276
1744092300000|2025-04-08 06:05:00|194588.9|194498.9|194293.8|194203.8|194617.9|194498.9|194259.9|194169.9|240
1744092600000|2025-04-08 06:10:00|194291.9|194201.9|194420.9|194290.9|194426.6|194296.6|194270|194180|60
1744092900000|2025-04-08 06:15:00|194418.8|194288.8|194345|194255|194420.8|194290.8|194307.5|194217.5|71
1744093200000|2025-04-08 06:20:00|194343.3|194253.3|194545|194455|194620|194530|194299|194199.8|109
1744093500000|2025-04-08 06:25:00|194532.5|194442.5|194395|194305|194532.5|194442.5|194327.5|194237.5|164
1744093800000|2025-04-08 06:30:00|194407.5|194317.5|194447.1|194357.1|194457.5|194367.5|194308.9|194185|290
1744094100000|2025-04-08 06:35:00|194445|194355|194111.9|194021.9|194449.2|194359.2|194103.4|194013.4|316
1744094400000|2025-04-08 06:40:00|194114.2|194024.2|193999.2|193909.2|194145.2|194055|193908.7|193788.2|360
1744094700000|2025-04-08 06:45:00|194001.4|193911.4|193934.8|193844.8|194126|194036|193900.3|193780|312
1744095000000|2025-04-08 06:50:00|193933.7|193843.7|194040|193950|194059.7|193969.7|193933.6|193843.6|230
1744095300000|2025-04-08 06:55:00|194044.1|193954.1|194079.4|193989.4|194230.4|194129.2|194025.1|193935.1|319
1744095600000|2025-04-08 07:00:00|194080.9|193990.9|194320|194230|194324.9|194234.9|194075|193985|283
1744095900000|2025-04-08 07:05:00|194317.5|194227.5|194645|194555|194731|194628.7|194317.5|194227.5|235
1744096200000|2025-04-08 07:10:00|194650.3|194560.3|194829.6|194739.6|195047|194942.5|194637.9|194547.9|422
1744096500000|2025-04-08 07:15:00|194828.4|194738.4|195490|195360|195507.6|195377.6|194805.2|194715.2|329
1744096800000|2025-04-08 07:20:00|195496|195366|195320|195230|195524.5|195417.5|195156.6|195053.8|353
1744097100000|2025-04-08 07:25:00|195307.5|195217.5|195636.3|195546.3|195639.5|195548.7|195307.5|195217.5|352
1744097400000|2025-04-08 07:30:00|195634.3|195544.3|195567.8|195437.8|195719.5|195589.5|195424.8|195302.7|308
1744097700000|2025-04-08 07:35:00|195577.5|195447.5|195652.5|195522.5|195790.8|195692.5|195577.5|195447.5|285
1744098000000|2025-04-08 07:40:00|195653|195523|195553.3|195423.3|195656.4|195540.9|195323.5|195213.5|354
1744098300000|2025-04-08 07:45:00|195554.2|195424.2|195429.1|195339.1|195659.2|195569.2|195398.3|195303.8|316
1744098600000|2025-04-08 07:50:00|195431.4|195341.4|195254.2|195124.2|195564.1|195474.1|195253.1|195123.1|351
1744098900000|2025-04-08 07:55:00|195267|195137|195334.2|195204.2|195348.6|195204.5|195240|195110|446
1744099200000|2025-04-08 08:00:00|195336.3|195206.3|195229.9|195139.9|195350|195250.9|195226.7|195118.9|139
1744099500000|2025-04-08 08:05:00|195234.7|195144.7|194931.9|194841.9|195235.9|195145.9|194931.7|194841.7|173
1744099800000|2025-04-08 08:10:00|194929.5|194839.5|194870|194780|194973|194860|194867|194763.5|107
1744100100000|2025-04-08 08:15:00|194907.5|194777.5|195020|194930|195082|194992|194843.5|194753.5|201
1744100400000|2025-04-08 08:20:00|195027.4|194937.4|195101.8|194971.8|195254.5|195144.3|195008.4|194918.4|203
1744100700000|2025-04-08 08:25:00|195085.5|194955.5|194920.7|194830.7|195134.5|195004.5|194869.5|194777.5|205
1744101000000|2025-04-08 08:30:00|194918.7|194828.7|194748.5|194658.5|194930|194828.7|194725|194610|274
1744101300000|2025-04-08 08:35:00|194748|194658|194621|194531|194851.5|194721.5|194621|194511.5|193
1744101600000|2025-04-08 08:40:00|194623|194533|194374|194284|194721.2|194631.2|194374|194284|150
1744101900000|2025-04-08 08:45:00|194369.3|194279.3|194543.2|194453.2|194563.6|194473.6|194355.8|194265.8|136
1744102200000|2025-04-08 08:50:00|194540.5|194450.5|194429.5|194339.5|194576.6|194486.6|194407.6|194317.6|123
1744102500000|2025-04-08 08:55:00|194431.9|194341.9|194291.5|194201.5|194431.9|194341.9|194262.1|194172.1|191
1744102800000|2025-04-08 09:00:00|194311|194221|194669.2|194539.2|194807|194681.3|194310.1|194220.1|265
1744103100000|2025-04-08 09:05:00|194671.5|194541.5|194932.7|194842.7|194960.5|194845.3|194664.5|194534.5|306
1744103400000|2025-04-08 09:10:00|194932.5|194842.5|195157|195027|195183.3|195053.3|194920.2|194814.5|423
1744103700000|2025-04-08 09:15:00|195158.1|195028.1|195339|195209|195352.5|195222.5|195110.3|194980.3|405
1744104000000|2025-04-08 09:20:00|195340.5|195210.5|195447.2|195357.2|195520|195430|195316|195186|464
1744104300000|2025-04-08 09:25:00|195449.1|195359.1|195347|195217|195502.1|195409.3|195330|195200|368
1744104600000|2025-04-08 09:30:00|195341|195211|195143.5|195013.5|195347|195225|195129.1|194999.1|357
1744104900000|2025-04-08 09:35:00|195159|195029|195181.3|195051.3|195218.5|195128.5|195132.8|195018.9|225
1744105200000|2025-04-08 09:40:00|195183.3|195053.3|195140.5|195010.5|195234.8|195132.4|195069.9|194979.9|192
1744105500000|2025-04-08 09:45:00|195118.2|195028.2|195254.5|195124.5|195282.5|195168.3|195118.2|195028.2|339
1744105800000|2025-04-08 09:50:00|195245.5|195115.5|194902|194772|195256|195126|194744.4|194635.5|527
1744106100000|2025-04-08 09:55:00|194902.5|194772.5|194840.5|194710.5|194902.5|194782|194458.2|194343.1|339
1744106400000|2025-04-08 10:00:00|194828|194698|194939|194809|194991.5|194861.5|194817.5|194698|557
1744106700000|2025-04-08 10:05:00|194926|194796|194884.5|194754.5|194979|194849|194835.5|194696|478
1744107000000|2025-04-08 10:10:00|194881.5|194751.5|195665|195535|195808.5|195678.5|194881|194751|620
1744107300000|2025-04-08 10:15:00|195740|195610|195840|195710|196039.8|195949.8|195591.2|195498.7|392
1744107600000|2025-04-08 10:20:00|195839.5|195709.5|194965.2|194875.2|195839.5|195709.5|194769.4|194639.4|367
1744107900000|2025-04-08 10:25:00|194967.9|194877.9|195043.6|194953.6|195138.9|195048.9|194796.3|194697.5|314
1744108200000|2025-04-08 10:30:00|195047.1|194957.1|194338.7|194248.7|195092.5|195002.5|194338.7|194248.7|283
1744108500000|2025-04-08 10:35:00|194342|194252|194251.9|194161.9|194466|194336|194164.5|194041.8|413
1744108800000|2025-04-08 10:40:00|194253.6|194163.6|194403.7|194273.7|194514|194384|194177.5|194047.5|426
1744109100000|2025-04-08 10:45:00|194393.8|194263.8|194487.3|194397.3|194548.8|194458.8|194348.7|194258.7|302
1744109400000|2025-04-08 10:50:00|194486.5|194396.5|194645|194515|194717.1|194627.1|194437.9|194321|441
1744109700000|2025-04-08 10:55:00|194653|194523|194723.6|194633.6|194988.2|194858.2|194615|194511|359
1744110000000|2025-04-08 11:00:00|194726.9|194636.9|194688.5|194558.5|194856.8|194766.8|194628.4|194538.4|371
1744110300000|2025-04-08 11:05:00|194692.5|194562.5|194618.3|194488.3|194701.5|194595.1|194465.3|194358.9|538
1744110600000|2025-04-08 11:10:00|194577.4|194487.4|194675.8|194545.8|194990|194882.3|194558.5|194428.5|460
1744110900000|2025-04-08 11:15:00|194677.7|194547.7|194636|194506|194762.6|194654.1|194553|194437.8|621
1744111200000|2025-04-08 11:20:00|194632.5|194502.5|194692.3|194562.3|194692.3|194575.5|194449.5|194358.4|383
1744111500000|2025-04-08 11:25:00|194690|194560|194735.5|194645.5|194752.4|194662.4|194595.2|194505.2|465
1744111800000|2025-04-08 11:30:00|194740|194650|194766.2|194676.2|194877.5|194758|194733.5|194619|464
1744112100000|2025-04-08 11:35:00|194763.6|194673.6|194745.2|194655.2|194780.5|194682.6|194668.5|194572.5|385
1744112400000|2025-04-08 11:40:00|194745.8|194655.8|194781.5|194651.5|194815|194725|194668.4|194578.4|659
1744112700000|2025-04-08 11:45:00|194753|194663|194781.8|194691.8|194963.5|194869.3|194723.5|194620|393
1744113000000|2025-04-08 11:50:00|194784.2|194694.2|194689.6|194599.6|194808.3|194718.3|194645|194555|231
1744113300000|2025-04-08 11:55:00|194692.5|194602.5|194691|194601|194778.5|194688.5|194684.2|194594.2|444
1744113600000|2025-04-08 12:00:00|194686.1|194596.1|194641.1|194551.1|194733.1|194643.1|194556.3|194458.5|546
1744113900000|2025-04-08 12:05:00|194644.9|194554.9|193490|193360|194861.5|194734|193445|193315|557
1744114200000|2025-04-08 12:10:00|193491.5|193361.5|193482|193392|193745.1|193655.1|193111.9|192951.6|361
1744114500000|2025-04-08 12:15:00|193479.4|193389.4|193684.1|193594.1|193749.9|193656.8|193391.1|193287.8|316
1744114800000|2025-04-08 12:20:00|193687.2|193597.2|193871.2|193781.2|193889.4|193799.4|193661.8|193571.8|431
1744115100000|2025-04-08 12:25:00|193873.5|193783.5|193859.9|193769.9|194015|193905|193813.3|193722.5|428
1744115400000|2025-04-08 12:30:00|193871.4|193781.4|193804|193714|194055|193942.7|193804|193714|407
1744115700000|2025-04-08 12:35:00|193805.5|193715.5|193783.4|193693.4|193896.7|193806.7|193783.4|193693.4|285
1744116000000|2025-04-08 12:40:00|193784.5|193694.5|193864.5|193774.5|193916.4|193826.4|193778.9|193688.9|346
1744116300000|2025-04-08 12:45:00|193867.5|193777.5|193849.3|193759.3|193870.3|193780.3|193795.5|193705.5|159
1744116600000|2025-04-08 12:50:00|193851.5|193761.5|193838.6|193748.6|193966.7|193876.7|193801.1|193711.1|284
1744116900000|2025-04-08 12:55:00|193841.5|193751.5|193727.8|193637.8|193851.6|193761.6|193682.1|193592.1|222
1744117200000|2025-04-08 13:00:00|193730.8|193640.8|193779.1|193689.1|193942.5|193831.5|193711.2|193621.2|350
1744117500000|2025-04-08 13:05:00|193776.6|193686.6|193651.7|193561.7|193858|193728|193531.3|193441.3|455
1744117800000|2025-04-08 13:10:00|193647.2|193557.2|193633.6|193543.6|193778.7|193688.7|193542.5|193452.5|782
1744118100000|2025-04-08 13:15:00|193609.4|193519.4|193834.7|193744.7|193919.5|193789.5|193607.5|193517.5|669
1744118400000|2025-04-08 13:20:00|193832.1|193742.1|194085|193995|194110.5|194020.5|193817.7|193727.7|603
1744118700000|2025-04-08 13:25:00|194082.5|193992.5|194150.8|194060.8|194395.5|194305.5|194017.5|193927.5|490
1744119000000|2025-04-08 13:30:00|194146.4|194056.4|194672.1|194582.1|194713.9|194623.9|194145|194015|381
1744119300000|2025-04-08 13:35:00|194669.6|194579.6|194880.1|194750.1|195024.9|194934.9|194574.5|194484.5|340
1744119600000|2025-04-08 13:40:00|194880.7|194750.7|194840.9|194750.9|194995.4|194905.4|194723.5|194633.5|506
1744119900000|2025-04-08 13:45:00|194838.8|194748.8|194940.3|194810.3|195000.8|194873.1|194763.3|194668.8|401
1744120200000|2025-04-08 13:50:00|194938.1|194808.1|194807.6|194677.6|194996.4|194890|194780.2|194650.2|421
1744120500000|2025-04-08 13:55:00|194806.2|194676.2|194987.3|194897.3|195003.1|194913.1|194782.9|194652.9|360
1744120800000|2025-04-08 14:00:00|194986.1|194896.1|194955.2|194825.2|195004|194914|194881.7|194776|388
1744121100000|2025-04-08 14:05:00|194942.7|194812.7|194921|194791|195019|194929|194868.7|194756.3|440
1744121400000|2025-04-08 14:10:00|194926.9|194796.9|195024.3|194894.3|195155.9|195065.9|194908.9|194778.9|395
1744121700000|2025-04-08 14:15:00|195029.7|194899.7|195112.5|195022.5|195166.9|195048.5|195021.5|194891.5|258
1744122000000|2025-04-08 14:20:00|195118.4|195028.4|195304.4|195214.4|195411.2|195291.1|195061.7|194971.7|481
1744122300000|2025-04-08 14:25:00|195302.1|195212.1|195305.1|195175.1|195421.8|195319.1|195263.8|195164.5|583
1744122600000|2025-04-08 14:30:00|195297.6|195167.6|195460.5|195370.5|195512.4|195399|195259.6|195129.6|497
1744122900000|2025-04-08 14:35:00|195459.2|195369.2|195352.9|195262.9|195536|195446|195265.3|195175.3|605
1744123200000|2025-04-08 14:40:00|195348.2|195258.2|195581.8|195491.8|195644.7|195553.2|195347.2|195248|495
1744123500000|2025-04-08 14:45:00|195577.9|195487.9|195187.7|195057.7|195623.3|195493.3|195187.7|195057.7|529
1744123800000|2025-04-08 14:50:00|195185.6|195055.6|195174.9|195084.9|195205.9|195095|195125.8|195024.3|273
1744124100000|2025-04-08 14:55:00|195173.8|195083.8|195436|195346|195447|195357|195171.8|195067.1|403
1744124400000|2025-04-08 15:00:00|195395|195305|195364.8|195274.8|195532|195423|195289.6|195199.6|490
1744124700000|2025-04-08 15:05:00|195356.3|195266.3|195486.8|195396.8|195527.7|195437.7|195356.3|195266.3|464
1744125000000|2025-04-08 15:10:00|195488.7|195398.7|195532|195442|195576|195486|195447|195334|564
1744125300000|2025-04-08 15:15:00|195530|195440|195497.5|195367.5|195623.9|195521.6|195468.1|195360.7|474
1744125600000|2025-04-08 15:20:00|195493|195363|195485|195355|195530.1|195400.1|195388.7|195278.9|335
1744125900000|2025-04-08 15:25:00|195486|195356|195485.3|195395.3|195518.3|195401.3|195463.3|195333.3|458
1744126200000|2025-04-08 15:30:00|195487.7|195397.7|195343|195213|195520.8|195401|195318|195213|573
1744126500000|2025-04-08 15:35:00|195345.3|195215.3|195349.1|195219.1|195425|195323.6|195310.5|195207.6|392
1744126800000|2025-04-08 15:40:00|195346.9|195216.9|195780.2|195650.2|195792.1|195662.1|195340|195210|483
1744127100000|2025-04-08 15:45:00|195777.6|195647.6|195780.5|195690.5|195811.2|195712.1|195699.2|195570.5|392
1744127400000|2025-04-08 15:50:00|195782.7|195692.7|195864|195774|195941.8|195819.3|195778.4|195648.4|358
1744127700000|2025-04-08 15:55:00|195846.2|195756.2|195993.8|195903.8|196007|195917|195836.6|195720.7|495
1744128000000|2025-04-08 16:00:00|195991.1|195901.1|196195.3|196065.3|196381|196251|195991.1|195896.4|618
1744128300000|2025-04-08 16:05:00|196188.9|196058.9|196146.6|196016.6|196297.7|196192.5|196144.5|196014.5|672
1744128600000|2025-04-08 16:10:00|196145.7|196015.7|196139.5|196009.5|196161.8|196071.8|195981.4|195835.5|644
1744128900000|2025-04-08 16:15:00|196156|196026|196178.4|196048.4|196269.4|196179.4|196095|195965|741
1744129200000|2025-04-08 16:20:00|196180.9|196050.9|196223.7|196133.7|196277.2|196164.4|196140.5|196018|760
1744129500000|2025-04-08 16:25:00|196226.1|196136.1|196134.5|196044.5|196278.7|196164|196130.5|196006.1|834
1744129800000|2025-04-08 16:30:00|196140|196050|196108.4|195978.4|196222.2|196092.2|196035.8|195913.3|765
1744130100000|2025-04-08 16:35:00|196110.5|195980.5|196180.8|196090.8|196208.8|196094.5|196058|195944|876
1744130400000|2025-04-08 16:40:00|196180.5|196090.5|196090.6|195960.6|196238.5|196108.5|196026.5|195896.5|674
1744130700000|2025-04-08 16:45:00|196092.7|195962.7|196033.9|195903.9|196163.5|196033.5|195985.1|195855.1|790
1744131000000|2025-04-08 16:50:00|196043.4|195913.4|196129.2|195999.2|196143.5|196013.5|195997.3|195867.3|763
1744131300000|2025-04-08 16:55:00|196136.9|196006.9|196512|196422|196551.5|196441.5|196076.3|195946.3|757
1744131600000|2025-04-08 17:00:00|196514.7|196424.7|196507.9|196417.9|196579|196472.3|196394.6|196304.6|627
1744131900000|2025-04-08 17:05:00|196508.4|196418.4|196568.9|196357.7|196587.9|196449|196467.7|196334.5|550
1744132200000|2025-04-08 17:10:00|196491.8|196361.8|196604.9|196474.9|196714|196596.8|196491.8|196349.4|510
1744132500000|2025-04-08 17:15:00|196606.9|196476.9|196674.8|196544.8|196692.4|196562.4|196521.1|196391.1|960
1744132800000|2025-04-08 17:20:00|196675.8|196545.8|196697|196607|196709.9|196617.5|196649.9|196519.9|511
1744133100000|2025-04-08 17:25:00|196700.4|196610.4|196837.1|196707.1|196860.2|196757.5|196676.4|196584.4|697
1744133400000|2025-04-08 17:30:00|196843.2|196713.2|196957.2|196867.2|196961|196871|196801|196671|879
1744133700000|2025-04-08 17:35:00|196955.2|196865.2|197067.3|196937.3|197413.3|197270.6|196904.1|196814.1|742
1744134000000|2025-04-08 17:40:00|197073.3|196943.3|196783.7|196693.7|197129.4|197039.4|196707.6|196617.6|862
1744134300000|2025-04-08 17:45:00|196780.7|196690.7|196950.8|196860.8|196972.6|196878.9|196764.6|196648.5|530
1744134600000|2025-04-08 17:50:00|196948.7|196858.7|197038.1|196948.1|197054.4|196964.4|196929.9|196835.6|577
1744134900000|2025-04-08 17:55:00|197041.9|196951.9|197029.5|196939.5|197120|196990|196972.5|196849|851
1744135200000|2025-04-08 18:00:00|197039|196949|196959.5|196869.5|197116.1|197000|196900|196793.5|870
1744135500000|2025-04-08 18:05:00|196960|196830|196993.8|196903.8|197029.5|196909.1|196919.5|196812|897
1744135800000|2025-04-08 18:10:00|196991.8|196901.8|197290.2|197160.2|197293.7|197203.7|196978.9|196869.4|591
1744136100000|2025-04-08 18:15:00|197287.9|197157.9|197055.2|196965.2|197328.4|197198.4|197038.9|196948.9|457
1744136400000|2025-04-08 18:20:00|197061.6|196971.6|196988.3|196858.3|197098|196990.2|196940.1|196793.7|586
1744136700000|2025-04-08 18:25:00|196982.3|196852.3|197089.1|196999.1|197105.2|197011.3|196966|196796.1|468
1744137000000|2025-04-08 18:30:00|197080.1|196990.1|196855.8|196765.8|197080.1|196990.1|196533.3|196443.3|871
1744137300000|2025-04-08 18:35:00|196855.6|196765.6|197006.2|196876.2|197013.9|196904.5|196855.6|196765.6|689
1744137600000|2025-04-08 18:40:00|197005.1|196875.1|197144.5|197014.5|197166|197036|196999.6|196869.6|587
1744137900000|2025-04-08 18:45:00|197123|196993|197133.6|197003.6|197181.6|197051.6|197091.8|196965.2|729
1744138200000|2025-04-08 18:50:00|197131|197001|197216|197126|197248.5|197135.5|197105.1|196975.1|489
1744138500000|2025-04-08 18:55:00|197218.5|197128.5|197294.5|197204.5|197364|197234|197200|197087|781
1744138800000|2025-04-08 19:00:00|197303.5|197213.5|197245.2|197036.4|197354.6|197228.5|197083.5|196993.5|784
1744139100000|2025-04-08 19:05:00|197246.5|197037.7|197296|197206|197368.9|197219.5|197177.6|197035.9|824
1744139400000|2025-04-08 19:10:00|197303|197213|197202|197112|197411.6|197281.6|197161|197045.6|677
1744139700000|2025-04-08 19:15:00|197197|197107|197465.3|197335.3|197545.3|197389.5|197184.5|197069.9|731
1744140000000|2025-04-08 19:20:00|197475.4|197345.4|197351.5|197261.5|197544.3|197426|197303.1|197168.5|744
1744140300000|2025-04-08 19:25:00|197348.2|197258.2|197241.2|197151.2|197400.1|197278.6|197203.3|197113.3|722
1744140600000|2025-04-08 19:30:00|197243.6|197153.6|197378|197288|197395.4|197305.4|197233.5|197103.5|627
1744140900000|2025-04-08 19:35:00|197378.1|197288.1|197547.8|197417.8|197564.7|197448.7|197377.5|197287.5|390
1744141200000|2025-04-08 19:40:00|197549.9|197419.9|197567.4|197477.4|197578|197488|197434.7|197344.7|562
1744141500000|2025-04-08 19:45:00|197565.3|197475.3|197564.6|197474.6|197600.8|197485.1|197542.4|197431.9|380
1744141800000|2025-04-08 19:50:00|197577.3|197447.3|197061.8|196971.8|197637.8|197448.5|197033.8|196845.3|376
1744142100000|2025-04-08 19:55:00|197064.8|196974.8|197417.9|197196.6|197436|197198.1|197064.8|196974.8|430
1744142400000|2025-04-08 20:00:00|197419.1|197195.4|197418.9|197288.9|197462.8|197308.9|197337.5|197132.8|146
1744142700000|2025-04-08 20:05:00|197401.4|197271.4|197571|197244|197633.1|197436.3|197386.6|197132.2|290
1744143000000|2025-04-08 20:10:00|197626|197285|197658|197331|197658|197341.5|197532.8|197253|190
1744143300000|2025-04-08 20:15:00|197659|197332|197581.5|197491.5|197688|197504|197575.7|197324|129
1744143600000|2025-04-08 20:20:00|197590.5|197500.5|197621|197531|197625.1|197535.1|197589.4|197499.4|53
1744143900000|2025-04-08 20:25:00|197618.9|197528.9|197639|197509|197652.8|197562.8|197613.2|197502|74
1744144200000|2025-04-08 20:30:00|197683.9|197553.9|197683.5|197553.5|197835|197706.7|197678|197548|101
1744144500000|2025-04-08 20:35:00|197681|197551|197669.5|197539.5|197719.9|197589.9|197648.5|197518.5|260
1744144800000|2025-04-08 20:40:00|197684.5|197554.5|197855.7|197637.2|197862|197704.2|197684.5|197554.5|135
1744145100000|2025-04-08 20:45:00|197857.6|197700.1|197339.5|196997.5|197958|197706.9|197323|196981|356
1744145400000|2025-04-08 20:50:00|197289.5|196947.5|197615|197279|197626.5|197291|197130|196788|238
1744145700000|2025-04-08 20:55:00|197585|197243|197968.9|197706|198008.5|197731.5|197585|197243|87
1744153200000|2025-04-08 23:00:00|197745.9|197403.9|197762.2|197420.2|197796.3|197454.3|197735.5|197393.5|26
1744153500000|2025-04-08 23:05:00|197762.9|197420.9|197762.9|197420.9|197762.9|197420.9|197761.6|197419.6|6
1744153800000|2025-04-08 23:10:00|197763.3|197421.3|197733.5|197391.5|197763.3|197421.3|197733.5|197391.5|7
1744154100000|2025-04-08 23:15:00|197746.1|197404.1|197755.4|197413.4|197767.6|197425.6|197745.8|197403.8|120
1744154400000|2025-04-08 23:20:00|197753.3|197411.3|197755.2|197413.2|197769.4|197427.4|197749.8|197407.8|92
1744154700000|2025-04-08 23:25:00|197756.9|197414.9|197782.7|197440.7|197815|197473|197748.8|197406.8|114
1744155000000|2025-04-08 23:30:00|197780.8|197438.8|197755.6|197413.6|197781.5|197442.7|197750.5|197408.5|50
1744155300000|2025-04-08 23:35:00|197756.5|197414.5|197762.8|197420.8|197780.8|197438.8|197737.3|197395.3|574
1744155600000|2025-04-08 23:40:00|197761.4|197419.4|197884.1|197562.9|197890.1|197563.1|197760.3|197418.3|136
1744155900000|2025-04-08 23:45:00|197883.6|197561.5|197846|197504|197904.7|197585.5|197777.8|197501|751
1744156200000|2025-04-08 23:50:00|197799|197501|197799|197501|197851.3|197528.8|197799|197501|779
1744156500000|2025-04-08 23:55:00|197843.1|197501.1|197799|197501|197855.2|197527.8|197799|197501|795
1744156800000|2025-04-09 00:00:00|197771|197641|197725|197595|197910.5|197780.5|197616.6|197432.9|787
1744157100000|2025-04-09 00:05:00|197726|197596|197714.9|197584.9|197814|197602|197592|197470.6|884
1744157400000|2025-04-09 00:10:00|197707.5|197577.5|197872|197742|197930|197766.5|197591|197491.1|958
1744157700000|2025-04-09 00:15:00|197870.5|197740.5|197875|197745|198022|197853.5|197798.5|197639|1104
1744158000000|2025-04-09 00:20:00|197870.5|197740.5|197842.5|197712.5|197994|197864|197802|197672|991
1744158300000|2025-04-09 00:25:00|197847.5|197717.5|198024|197798|198024|197809|197799|197669|892
1744158600000|2025-04-09 00:30:00|198017|197779|197998|197868|198024|197893.5|197862.5|197680|805
1744158900000|2025-04-09 00:35:00|197985.5|197855.5|197914.5|197784.5|198019.5|197889.5|197890.5|197760.5|982
1744159200000|2025-04-09 00:40:00|197908|197778|197755.5|197625.5|197969.5|197839.5|197733|197603|846
1744159500000|2025-04-09 00:45:00|197750|197620|197730.5|197600.5|197804|197674|197678.5|197548.5|1054
1744159800000|2025-04-09 00:50:00|197725|197595|197814.5|197684.5|197835.5|197705.5|197720.5|197590.5|467
1744160100000|2025-04-09 00:55:00|197836.5|197706.5|197842.2|197640|197919|197789|197730.5|197600.5|704
1744160400000|2025-04-09 01:00:00|197843.7|197681.7|197634|197504|197874|197705.9|197620|197484.8|989
1744160700000|2025-04-09 01:05:00|197645.5|197515.5|197611.5|197481.5|197681.1|197561|197581.5|197401|1042
1744161000000|2025-04-09 01:10:00|197617|197487|197732.5|197602.5|197845|197663|197597|197467|1015
1744161300000|2025-04-09 01:15:00|197730.5|197600.5|197533.6|197403.6|197813.5|197683.5|197390|197260|1113
1744161600000|2025-04-09 01:20:00|197539.8|197409.8|197553.7|197423.7|197599|197459.5|197332|197178|1037
1744161900000|2025-04-09 01:25:00|197565.4|197435.4|197373.5|197243.5|197606|197476|197328.9|197201|1183
1744162200000|2025-04-09 01:30:00|197383|197253|197268.7|197138.7|197497.8|197324.4|197251.3|197136.4|1189
1744162500000|2025-04-09 01:35:00|197278.6|197148.6|197172.5|197042.5|197362.8|197239.3|197121.5|196991.5|1187
1744162800000|2025-04-09 01:40:00|197164|197034|196913.5|196783.5|197195|197065|196854.5|196724.5|930
1744163100000|2025-04-09 01:45:00|196907.5|196777.5|196790.5|196660.5|196999|196821|196742|196501|1143
1744163400000|2025-04-09 01:50:00|196780.5|196650.5|196892.5|196762.5|196970|196800|196749|196619|744
1744163700000|2025-04-09 01:55:00|196876.5|196746.5|196726|196596|196972.5|196771.5|196719.2|196562.6|1057
1744164000000|2025-04-09 02:00:00|196732.4|196602.4|196648.1|196438.3|196850|196720|196571|196418|1135
1744164300000|2025-04-09 02:05:00|196649.3|196383.8|196783.3|196653.3|196832.2|196694.4|196622.9|196375.4|891
1744164600000|2025-04-09 02:10:00|196786.8|196656.8|196768.4|196638.4|196824.5|196694.5|196703.5|196582.4|1149
1744164900000|2025-04-09 02:15:00|196776.3|196646.3|196801.5|196671.5|196844.5|196730.6|196725.8|196604|838
1744165200000|2025-04-09 02:20:00|196786|196656|196855.5|196725.5|196905.6|196776|196786|196656|667
1744165500000|2025-04-09 02:25:00|196862|196732|196859.3|196769.3|196900.5|196770.5|196832.5|196702.5|378
1744165800000|2025-04-09 02:30:00|196839|196749|196978.4|196848.4|197004.1|196881.4|196787.3|196657.3|445
1744166100000|2025-04-09 02:35:00|196978.5|196848.5|197033.5|196903.5|197054|196924|196944.9|196814.9|551
1744166400000|2025-04-09 02:40:00|197037|196907|197103.2|196973.2|197256.1|197071.5|197024.5|196894.5|853
1744166700000|2025-04-09 02:45:00|197102.7|196972.7|197003|196873|197168.4|196985|196894.5|196746|1138
1744167000000|2025-04-09 02:50:00|197026|196896|196946.5|196816.5|197050|196920|196898.5|196768.5|884
1744167300000|2025-04-09 02:55:00|196927.5|196797.5|196891|196761|196988|196858|196871|196741|947
1744167600000|2025-04-09 03:00:00|196878|196748|196899.5|196769.5|196966|196814.5|196782|196652|1041
1744167900000|2025-04-09 03:05:00|196888|196758|196917|196787|196999|196838.5|196860|196697.4|510
1744168200000|2025-04-09 03:10:00|196906.5|196776.5|196998.5|196868.5|197070|196913.5|196850.5|196720.5|868
1744168500000|2025-04-09 03:15:00|197011.5|196881.5|197256.7|197126.7|197356.5|197179|196980.1|196850.1|887
1744168800000|2025-04-09 03:20:00|197251.5|197121.5|197239.4|197109.4|197371.9|197184.7|197167.7|197046|680
1744169100000|2025-04-09 03:25:00|197239.9|197109.9|197204.5|197074.5|197240.4|197110.4|197022|196892|505
1744169400000|2025-04-09 03:30:00|197211|197081|197581.3|197363.8|197634.2|197413.5|197199|197051|524
1744169700000|2025-04-09 03:35:00|197579.3|197359.8|197731.5|197601.5|197825|197640.8|197545.2|197356.4|905
1744170000000|2025-04-09 03:40:00|197729.5|197599.5|197846.7|197716.7|197965.3|197772.6|197693.5|197494|799
1744170300000|2025-04-09 03:45:00|197851.1|197721.1|197884.7|197754.7|197960.5|197785.2|197800.9|197612.9|475
1744170600000|2025-04-09 03:50:00|197883.7|197753.7|197777.5|197647.5|197933.1|197778.5|197705|197573.9|580
1744170900000|2025-04-09 03:55:00|197785.5|197655.5|197956.8|197826.8|198019|197859.6|197777|197647|944
1744171200000|2025-04-09 04:00:00|197945.2|197815.2|198014.2|197812.9|198023.9|197886.6|197879.2|197693.2|788
1744171500000|2025-04-09 04:05:00|197982.8|197852.8|198188.9|197953.5|198194.3|198015.3|197865.5|197622.5|463
1744171800000|2025-04-09 04:10:00|198192.7|197961.1|198019.9|197889.9|198297.3|198120.6|197918.1|197697|1008
1744172100000|2025-04-09 04:15:00|198016.2|197886.2|198014|197884|198082|197912|197938|197801|989
1744172400000|2025-04-09 04:20:00|197992.5|197862.5|197901|197771|198037|197907|197838.3|197708.3|1065
1744172700000|2025-04-09 04:25:00|197897.5|197767.5|197721.9|197591.9|197928.5|197798.5|197665.6|197535.6|1090
1744173000000|2025-04-09 04:30:00|197706.6|197576.6|197675.5|197545.5|197734.2|197607.5|197530|197400|1075
1744173300000|2025-04-09 04:35:00|197680.5|197550.5|197891.5|197761.5|197999|197813.5|197644.5|197476|787
1744173600000|2025-04-09 04:40:00|197891|197761|198099|197769|198158.5|197851|197841.6|197665.2|752
1744173900000|2025-04-09 04:45:00|198076|197814|198099|197769|198174|197956|197935|197720.5|926
1744174200000|2025-04-09 04:50:00|198083.1|197872|198018.4|197815.6|198099|197900|197894.4|197675|1112
1744174500000|2025-04-09 04:55:00|198029.5|197790.4|198068.5|197938.5|198136.3|197965.4|197956.5|197720|576
1744174800000|2025-04-09 05:00:00|198089.4|197959.4|198327.7|198101.7|198334.7|198180.6|198009.1|197842.5|549
1744175100000|2025-04-09 05:05:00|198326.8|198107.1|198282|198152|198336.8|198187.6|198208.5|198069.7|849
1744175400000|2025-04-09 05:10:00|198280|198150|198090|197960|198322|198185|198066.2|197946.3|887
1744175700000|2025-04-09 05:15:00|198081.9|197951.9|197849|197622.7|198174|197951.9|197805.2|197622.7|772
1744176000000|2025-04-09 05:20:00|197840.3|197629.8|197863.4|197637|197941.1|197814.5|197680.9|197568.3|1073
1744176300000|2025-04-09 05:25:00|197862.8|197637.6|197864.6|197734.6|197924|197812.2|197753.5|197616.5|886
1744176600000|2025-04-09 05:30:00|197864.9|197734.9|197802.7|197672.7|198030.6|197852.6|197802.7|197560|766
1744176900000|2025-04-09 05:35:00|197806.3|197676.3|198341.2|198083.7|198341.2|198146.4|197709|197476|549
1744177200000|2025-04-09 05:40:00|198324|198086.7|198091.3|197961.3|198336|198117.2|198086.2|197953.2|476
1744177500000|2025-04-09 05:45:00|198089.6|197959.6|198005.6|197915.6|198101|198011|197995.7|197887.2|750
1744177800000|2025-04-09 05:50:00|198007.9|197917.9|198299|198001|198488.5|198277.2|197980.7|197797.1|550
1744178100000|2025-04-09 05:55:00|198295.3|198026|197932.4|197802.4|198299|198051|197911.3|197802.4|624
1744178400000|2025-04-09 06:00:00|197927.7|197797.7|197917.3|197827.3|197954.6|197864.6|197803.7|197673.7|505
1744178700000|2025-04-09 06:05:00|197915|197825|198058.7|197968.7|198066.4|197976.4|197850|197760|384
1744179000000|2025-04-09 06:10:00|198058.9|197968.9|197599.2|197509.2|198069.1|197979.1|197553.8|197463.8|518
1744179300000|2025-04-09 06:15:00|197613.1|197523.1|197497.5|197367.5|197723.3|197633.3|197181.7|197091.7|948
1744179600000|2025-04-09 06:20:00|197495.6|197365.6|197244.6|197154.6|197506.1|197400.1|197149.7|197019.7|741
1744179900000|2025-04-09 06:25:00|197242.3|197152.3|197324.4|197234.4|197475.1|197385.1|197241.6|197151.6|555
1744180200000|2025-04-09 06:30:00|197326.3|197236.3|197256.6|197166.6|197501.5|197395.1|197225.4|197135.4|750
1744180500000|2025-04-09 06:35:00|197250.3|197160.3|197150.6|197060.6|197317.5|197213.7|197138.7|197008.7|559
1744180800000|2025-04-09 06:40:00|197147.1|197057.1|197301.1|197211.1|197315.6|197225.6|197136.1|197046.1|514
1744181100000|2025-04-09 06:45:00|197299|197209|197346.9|197256.9|197413.4|197300.1|197270|197160.5|624
1744181400000|2025-04-09 06:50:00|197346.8|197256.8|197205.5|197075.5|197368.3|197278.3|197084.8|196994.8|543
1744181700000|2025-04-09 06:55:00|197209|197079|197323.5|197233.5|197544.5|197414.5|197144|197014|619
1744182000000|2025-04-09 07:00:00|197310.5|197220.5|196802.5|196672.5|197331|197241|196127.5|195997.5|871
1744182300000|2025-04-09 07:05:00|196816|196686|197032.7|196942.7|197093.6|197003.6|196588.9|196498.9|840
1744182600000|2025-04-09 07:10:00|197035.5|196945.5|197196.1|197066.1|197300.8|197210.8|196956.4|196866.4|718
1744182900000|2025-04-09 07:15:00|197194|197064|197126.8|197036.8|197319.6|197229.6|197015.8|196925.8|712
1744183200000|2025-04-09 07:20:00|197126|197036|196864.5|196774.5|197184.5|197094.5|196830|196740|602
1744183500000|2025-04-09 07:25:00|196861.9|196771.9|196995.8|196905.8|197017.2|196927.2|196758.9|196668.9|484
1744183800000|2025-04-09 07:30:00|196990.7|196900.7|196952|196862|197136.5|197046.5|196949.7|196859.7|487
1744184100000|2025-04-09 07:35:00|196955.2|196865.2|196533|196403|197006.3|196916.3|196491.9|196382.3|436
1744184400000|2025-04-09 07:40:00|196533.5|196403.5|196493.2|196403.2|196620.2|196520|196347|196257|554
1744184700000|2025-04-09 07:45:00|196495|196405|196410.6|196320.6|196534|196426.8|196279.9|196170|519
1744185000000|2025-04-09 07:50:00|196411.6|196321.6|196509.3|196419.3|196524.6|196431.9|196393.6|196284.8|542
1744185300000|2025-04-09 07:55:00|196511.5|196421.5|196453|196363|196564.6|196474.6|196356.4|196251.3|646
1744185600000|2025-04-09 08:00:00|196438.8|196348.8|196514|196424|196571.2|196481.2|196370.6|196276.9|546
1744185900000|2025-04-09 08:05:00|196512.4|196422.4|196692|196602|196762.1|196672.1|196487.8|196397.8|524
1744186200000|2025-04-09 08:10:00|196688.5|196598.5|197100.8|196970.8|197137.5|197047.5|196682.3|196592.3|488
1744186500000|2025-04-09 08:15:00|197097.6|196967.6|196986.5|196896.5|197124|196994|196867.3|196777.3|467
1744186800000|2025-04-09 08:20:00|196989.1|196899.1|197106|197016|197137|197024|196945.3|196855.3|380
1744187100000|2025-04-09 08:25:00|197108.6|197018.6|196991|196901|197186.5|197096.5|196940.5|196850.5|406
1744187400000|2025-04-09 08:30:00|196989.6|196899.6|196965.8|196875.8|197045|196955|196847.5|196757.5|597
1744187700000|2025-04-09 08:35:00|196965.7|196875.7|196809.2|196719.2|196965.7|196875.7|196741.3|196651.3|527
1744188000000|2025-04-09 08:40:00|196807.1|196717.1|196403.4|196313.4|196894|196804|196400.4|196310.4|398
1744188300000|2025-04-09 08:45:00|196399.8|196309.8|196538.2|196408.2|196561.2|196471.2|196369.8|196273.5|443
1744188600000|2025-04-09 08:50:00|196546.2|196416.2|196662.1|196572.1|196838.3|196748.3|196477.6|196347.6|626
1744188900000|2025-04-09 08:55:00|196658|196568|196564.7|196474.7|196682.8|196583.9|196557.8|196441.1|479
1744189200000|2025-04-09 09:00:00|196566.8|196476.8|196693.7|196563.7|196797.1|196707.1|196562.4|196472.4|644
1744189500000|2025-04-09 09:05:00|196691.6|196561.6|196627.8|196537.8|196721.4|196608|196548.6|196458.6|413
1744189800000|2025-04-09 09:10:00|196625.2|196535.2|196503.5|196413.5|196627.3|196537.3|196488.5|196394.7|617
1744190100000|2025-04-09 09:15:00|196498.3|196408.3|196515.6|196425.6|196616.3|196510.9|196472.7|196382.6|559
1744190400000|2025-04-09 09:20:00|196512.4|196422.4|196576.4|196486.4|196614.1|196515.1|196476.2|196386.2|461
1744190700000|2025-04-09 09:25:00|196578.5|196488.5|196549.5|196459.5|196601.5|196511.5|196474.8|196370.5|275
1744191000000|2025-04-09 09:30:00|196547.3|196457.3|196434.6|196344.6|196566.6|196476.6|196393.4|196293.5|418
1744191300000|2025-04-09 09:35:00|196429.9|196339.9|196372.1|196282.1|196457.2|196363.3|196304.1|196214.1|300
1744191600000|2025-04-09 09:40:00|196374.9|196284.9|196555.5|196465.5|196644.7|196554.7|196374.9|196284.9|345
1744191900000|2025-04-09 09:45:00|196557.7|196467.7|196721.1|196591.1|196794|196664|196517.1|196427.1|357
1744192200000|2025-04-09 09:50:00|196723.2|196593.2|196852.3|196762.3|196917.8|196793.5|196667.8|196537.8|311
1744192500000|2025-04-09 09:55:00|196849.5|196759.5|196937.9|196847.9|196968|196857.2|196769.1|196639.1|417
1744192800000|2025-04-09 10:00:00|196934.7|196844.7|197037.4|196947.4|197063.5|196973.5|196907.5|196817.5|194
1744193100000|2025-04-09 10:05:00|197037.2|196947.2|197037.5|196947.5|197182.5|197092.5|196957.7|196867.7|357
1744193400000|2025-04-09 10:10:00|197038|196948|197079.5|196989.5|197158.1|197068.1|197000.4|196902.5|396
1744193700000|2025-04-09 10:15:00|197078.5|196988.5|197165|197075|197257.5|197167.5|197078.5|196988.5|246
1744194000000|2025-04-09 10:20:00|197162.5|197072.5|197146.5|197056.5|197216.5|197126.5|197146.5|197056.5|327
1744194300000|2025-04-09 10:25:00|197148.2|197058.2|197172.5|197082.5|197178.8|197088.8|197056.7|196966.7|268
1744194600000|2025-04-09 10:30:00|197173.5|197083.5|197183.3|197093.3|197236.7|197146.7|197081.9|196991.9|330
1744194900000|2025-04-09 10:35:00|197178.6|197088.6|196989.9|196899.9|197178.6|197088.6|196985.4|196895.4|314
1744195200000|2025-04-09 10:40:00|196992.9|196902.9|196704.8|196614.8|197010.2|196920.2|196602.6|196512.6|499
1744195500000|2025-04-09 10:45:00|196707|196617|196618.6|196528.6|196766.6|196676.6|196585.5|196473.7|457
1744195800000|2025-04-09 10:50:00|196620.6|196530.6|196794.9|196664.9|196853.6|196763.6|196572.3|196476.2|495
1744196100000|2025-04-09 10:55:00|196797.5|196667.5|197453.9|197217.7|197588.8|197458.8|196612.1|196504.9|493
1744196400000|2025-04-09 11:00:00|197430.1|197215.5|197760.9|197630.9|197912.5|197655|197098.7|196793|773
1744196700000|2025-04-09 11:05:00|197745|197615|197968.5|197838.5|198166|198048.3|197662.6|197532.6|806
1744197000000|2025-04-09 11:10:00|197891.5|197761.5|197652.3|197562.3|197891.5|197761.5|197648.9|197501|664
1744197300000|2025-04-09 11:15:00|197654.3|197564.3|197501.2|197371.2|197673.2|197583.2|197244.2|197127.4|819
1744197600000|2025-04-09 11:20:00|197502.8|197372.8|197628.8|197498.8|197728.8|197638.8|197412.5|197322.5|908
1744197900000|2025-04-09 11:25:00|197632.8|197502.8|197642.5|197552.5|197736.8|197606.8|197481.6|197373.1|678
1744198200000|2025-04-09 11:30:00|197645|197555|197884|197754|197894.1|197804.1|197600.1|197470.1|707
1744198500000|2025-04-09 11:35:00|197889.8|197759.8|197885.1|197755.1|197900.7|197786.9|197743.5|197634.3|708
1744198800000|2025-04-09 11:40:00|197886.8|197756.8|197766.8|197676.8|197894.8|197784.8|197680.1|197590.1|636
1744199100000|2025-04-09 11:45:00|197764.6|197674.6|197561.5|197431.5|197930|197840|197415|197257.5|712
1744199400000|2025-04-09 11:50:00|197559.8|197429.8|197582.3|197492.3|197652|197562|197458.1|197368.1|615
1744199700000|2025-04-09 11:55:00|197579.7|197489.7|197231|197141|197579.7|197489.7|197190.3|197068|672
1744200000000|2025-04-09 12:00:00|197230|197140|197160.5|197070.5|197362|197269.3|197078.4|196988.4|733
1744200300000|2025-04-09 12:05:00|197162.7|197072.7|197204|197074|197284|197194|196929.5|196799.5|627
1744200600000|2025-04-09 12:10:00|197201.5|197071.5|197378.1|197248.1|197459.5|197329.5|197186.2|197056.2|626
1744200900000|2025-04-09 12:15:00|197380|197250|197536.9|197446.9|197560.9|197456.4|197358.3|197228.3|639
1744201200000|2025-04-09 12:20:00|197534.6|197444.6|197706.4|197616.4|197953.3|197833|197440.3|197350.3|591
1744201500000|2025-04-09 12:25:00|197662.3|197572.3|197881.3|197791.3|197943|197813|197643.1|197553.1|536
1744201800000|2025-04-09 12:30:00|197884.1|197794.1|198080.3|197990.3|198140|198050|197884.1|197794.1|572
1744202100000|2025-04-09 12:35:00|198081.4|197991.4|198254.2|198164.2|198332.6|198242.6|198081.4|197991.4|463
1744202400000|2025-04-09 12:40:00|198256.4|198166.4|198216.9|198126.9|198332.4|198242.4|198073.2|197983.2|407
1744202700000|2025-04-09 12:45:00|198216.7|198126.7|198152|198022|198393|198289|198123.5|198021.5|496
1744203000000|2025-04-09 12:50:00|198151.5|198021.5|197961|197871|198155.5|198044.5|197935.9|197845.9|465
1744203300000|2025-04-09 12:55:00|197961.8|197871.8|197893.5|197763.5|198102.7|198012.7|197865.5|197735.5|535
1744203600000|2025-04-09 13:00:00|197895.5|197765.5|198130.8|198040.8|198141.4|198051.4|197845.8|197724.5|733
1744203900000|2025-04-09 13:05:00|198133|198043|197958.4|197828.4|198257.4|198167.4|197818.1|197728.1|731
1744204200000|2025-04-09 13:10:00|197954.7|197824.7|198058.1|197928.1|198099.5|197969.5|197918.5|197803.9|600
1744204500000|2025-04-09 13:15:00|198055.7|197925.7|197914.7|197824.7|198081.9|197991.9|197808.5|197718.5|519
1744204800000|2025-04-09 13:20:00|197912.4|197822.4|197931|197841|198025.1|197935.1|197737.3|197647.3|517
1744205100000|2025-04-09 13:25:00|197933.2|197843.2|198014.2|197924.2|198111.6|198021.6|197922|197832|469
1744205400000|2025-04-09 13:30:00|198017.5|197927.5|197802.5|197672.5|198114.7|197994.8|197753.7|197646|862
1744205700000|2025-04-09 13:35:00|197808.2|197678.2|197185|197055|197814|197713.3|197018.5|196928.5|756
1744206000000|2025-04-09 13:40:00|197175|197045|197451.3|197321.3|197518|197388|196995.3|196905.3|642
1744206300000|2025-04-09 13:45:00|197446.5|197316.5|197401.4|197311.4|197633.2|197543.2|197374.2|197250|731
1744206600000|2025-04-09 13:50:00|197402.5|197312.5|197232.9|197142.9|197500.2|197410.2|197213.8|197123.8|687
1744206900000|2025-04-09 13:55:00|197227.7|197137.7|197525.8|197395.8|197528.7|197398.7|197182.8|197092.8|593
1744207200000|2025-04-09 14:00:00|197539.5|197409.5|197654.2|197564.2|197750.6|197642.4|197331.5|197241.5|592
1744207500000|2025-04-09 14:05:00|197651.4|197561.4|197753.7|197663.7|197888.1|197764.9|197592.6|197502.6|625
1744207800000|2025-04-09 14:10:00|197758|197668|197915|197785|198030.4|197930|197609.1|197519.1|630
1744208100000|2025-04-09 14:15:00|197914.7|197784.7|198008.4|197878.4|198052.5|197922.5|197760.2|197630.2|466
1744208400000|2025-04-09 14:20:00|198018.3|197888.3|198124.3|198034.3|198126.8|198036.8|197942.9|197812.9|516
1744208700000|2025-04-09 14:25:00|198126.3|198036.3|198248.2|198118.2|198287.7|198197.7|198123.7|198033.7|436
1744209000000|2025-04-09 14:30:00|198243|198113|197950.5|197860.5|198330.2|198240.2|197920.2|197830.2|583
1744209300000|2025-04-09 14:35:00|197960|197870|197964|197874|198013.8|197923.8|197684.8|197577.7|539
1744209600000|2025-04-09 14:40:00|197961.7|197871.7|198127.6|198037.6|198175.1|198085.1|197880.9|197778.3|510
1744209900000|2025-04-09 14:45:00|198123.3|198033.3|198170.1|198040.1|198246|198116|197903|197773|631
1744210200000|2025-04-09 14:50:00|198168.1|198038.1|198419.7|198329.7|198513.6|198409.6|198160|198030|577
1744210500000|2025-04-09 14:55:00|198419.6|198329.6|198953.9|198863.9|199101.1|199011.1|198335.8|198245.8|756
1744210800000|2025-04-09 15:00:00|198956.1|198866.1|198894.8|198804.8|199383.7|199293.7|198824|198731.3|793
1744211100000|2025-04-09 15:05:00|198892|198802|198616.4|198486.4|198895.6|198805.6|198539.1|198449.1|601
1744211400000|2025-04-09 15:10:00|198617.1|198487.1|198608.9|198518.9|198661.6|198571.6|198559.5|198451.9|482
1744211700000|2025-04-09 15:15:00|198611.3|198521.3|198560.5|198470.5|198633.1|198543.1|198546.3|198454.6|504
1744212000000|2025-04-09 15:20:00|198552.4|198462.4|198468.8|198378.8|198561.1|198471.1|198405.6|198315.6|409
1744212300000|2025-04-09 15:25:00|198472.8|198382.8|198316.4|198226.4|198534.6|198444.6|198295.7|198205.7|411
1744212600000|2025-04-09 15:30:00|198312|198222|198275.1|198185.1|198450.2|198360.2|198143.7|198031.6|479
1744212900000|2025-04-09 15:35:00|198272.2|198182.2|198501.3|198411.3|198510.5|198420.5|198240.2|198150.2|443
1744213200000|2025-04-09 15:40:00|198502.3|198412.3|198488.8|198398.8|198512|198416.5|198096.2|198006.2|398
1744213500000|2025-04-09 15:45:00|198486.6|198396.6|198350.1|198260.1|198506.8|198416.8|198285.3|198195.3|447
1744213800000|2025-04-09 15:50:00|198344.6|198254.6|198369.4|198279.4|198445.5|198355.5|198282.5|198192.5|410
1744214100000|2025-04-09 15:55:00|198373|198283|198281.4|198191.4|198480.2|198390.2|198260.3|198170.3|468
1744214400000|2025-04-09 16:00:00|198283|198193|198035.1|197945.1|198315.8|198225.8|197995.3|197905.3|483
1744214700000|2025-04-09 16:05:00|197931.2|197841.2|197863.4|197773.4|197998|197894.2|197863.4|197773.4|325
1744215000000|2025-04-09 16:10:00|197863.1|197773.1|197376.5|197286.5|197870.9|197780.9|197341.7|197251.7|444
1744215300000|2025-04-09 16:15:00|197378.7|197288.7|197452.1|197362.1|197499.7|197409.7|197351|197261|329
1744215600000|2025-04-09 16:20:00|197454.2|197364.2|197563.6|197473.6|197590.5|197500.5|197453.8|197363.8|337
1744215900000|2025-04-09 16:25:00|197565.5|197475.5|197748.7|197658.7|197782.8|197668.6|197428.5|197338.5|372
1744216200000|2025-04-09 16:30:00|197752.1|197662.1|197681.3|197551.3|197811.6|197712|197642.8|197512.8|354
1744216500000|2025-04-09 16:35:00|197676.6|197546.6|197783.9|197653.9|197793.6|197663.6|197660.1|197537.7|370
1744216800000|2025-04-09 16:40:00|197786|197656|197919.2|197789.2|197996|197866|197786|197656|480
1744217100000|2025-04-09 16:45:00|197913.3|197783.3|197835.2|197705.2|197914|197818.3|197788.1|197683.8|322
1744217400000|2025-04-09 16:50:00|197837.6|197707.6|197968.1|197838.1|198003.4|197873.4|197762.3|197632.3|556
1744217700000|2025-04-09 16:55:00|197968.2|197838.2|197749|197526|197993.7|197863.7|197715|197507.8|525
1744218000000|2025-04-09 17:00:00|197690|197560|197674|197401|197799|197587.1|197484.5|197217|219
1744218300000|2025-04-09 17:05:00|197699|197424|197707.6|197617.6|197760|197643.1|197630.3|197401|734
1744218600000|2025-04-09 17:10:00|197710.7|197620.7|197597.5|197507.5|197746.3|197656.3|197588.2|197498.2|812
1744218900000|2025-04-09 17:15:00|197600.4|197510.4|197389|197176.3|198184.3|198044.9|197337.4|197156.9|909
1744219200000|2025-04-09 17:20:00|197350.8|197220.8|195621|195279|197521|197247.5|195457|195154|510
1744219500000|2025-04-09 17:25:00|195615|195273|196051|195709|196060.5|195718.5|194135.5|193976|599
1744219800000|2025-04-09 17:30:00|196052|195710|195124|194801|196174|195888|194983.5|194767|515
1744220100000|2025-04-09 17:35:00|195125|194807.7|195183.5|195004.9|195368.8|195195.1|194836.1|194706.1|684
1744220400000|2025-04-09 17:40:00|195192.6|194999.6|194199|194026|195375.2|195185|194174.2|194026|683
1744220700000|2025-04-09 17:45:00|194165|194035|193062.6|192865.9|194174|194035|192647|192355.7|621
1744221000000|2025-04-09 17:50:00|193065.2|192863.2|193908.5|193566.5|193955.5|193640.6|193046.7|192766.5|682
1744221300000|2025-04-09 17:55:00|193924.5|193582.5|193473.1|193131.1|194120.5|193862.5|193299.7|193062|518
1744221600000|2025-04-09 18:00:00|193607.5|193265.5|192933.5|192591.5|193634.5|193292.5|192682.2|192476|485
1744221900000|2025-04-09 18:05:00|192996|192654|193672|193369.2|194107.9|193765.9|192933.5|192591.5|488
1744222200000|2025-04-09 18:10:00|193670|193373.5|193071|192729|193721.5|193447|192854.8|192583.3|515
1744222500000|2025-04-09 18:15:00|193046|192704|192765|192423|193071|192751.5|192683.5|192423|431
1744222800000|2025-04-09 18:20:00|192764.8|192422.8|192705|192476|192945|192783.2|192649|192393.9|795
1744223100000|2025-04-09 18:25:00|192720|192491.5|192899|192651|192918.6|192736.9|192552.3|192376|753
1744223400000|2025-04-09 18:30:00|192898|192726|192665.5|192535.5|192939|192726|192665.5|192451|557
1744223700000|2025-04-09 18:35:00|192663.5|192533.5|192438.7|192251|192676.1|192546.1|192437.2|192240|718
1744224000000|2025-04-09 18:40:00|192454.5|192234|193118.3|192911.7|193192|192912.3|192369.5|192210|497
1744224300000|2025-04-09 18:45:00|193117.1|192900.8|193915.7|193573.7|193915.7|193573.7|193079|192822|410
1744224600000|2025-04-09 18:50:00|193916.5|193574.5|193770.3|193640.3|194023.8|193751.3|193699.8|193479|468
1744224900000|2025-04-09 18:55:00|193799.5|193669.5|193751.7|193621.7|193828|193676.9|193583.1|193453.1|792
1744225200000|2025-04-09 19:00:00|193751.3|193621.3|193674|193507|193847.3|193680|193633|193462|901
1744225500000|2025-04-09 19:05:00|193702.3|193497|193593|193401|193741.9|193555|193517|193359|810
1744225800000|2025-04-09 19:10:00|193566|193391.5|193608|193429.9|193674|193474.7|193518|193326|850
1744226100000|2025-04-09 19:15:00|193602.6|193442.5|193482.3|193140.3|193657|193471.3|193404|193095.4|571
1744226400000|2025-04-09 19:20:00|193482|193140|193244|193032|193482.2|193140.2|193195.9|192932.8|724
1744226700000|2025-04-09 19:25:00|193237|193034|193201.3|192985.1|193420|193209|193077|192779|632
1744227000000|2025-04-09 19:30:00|193179.5|192902.7|193190|193008|193263|193074|193001|192751|625
1744227300000|2025-04-09 19:35:00|193177|193047|193225|192914|193277.5|193092.4|193129|192787|650
1744227600000|2025-04-09 19:40:00|193245|192921.5|192951|192821|193277.5|192956|192932|192729|637
1744227900000|2025-04-09 19:45:00|192964|192834|193182.7|192840.7|193192.1|192850.1|192802|192560.5|279
1744228200000|2025-04-09 19:50:00|193176.8|192834.8|193393.8|193051.8|193414.2|193072.2|193088.3|192746.3|193
1744228500000|2025-04-09 19:55:00|193387.7|193045.7|193699|193378.4|194049|193910|193385.6|193043.6|244
1744228800000|2025-04-09 20:00:00|193721|193374.9|193774|193453.2|193882|193579.1|193627|193368.7|340
1744229100000|2025-04-09 20:05:00|193745|193453.3|193674|193459|193893.9|193645|193595.8|193423|209
1744229400000|2025-04-09 20:10:00|193642|193473|193531|193301|193674|193519|193468|193165.7|150
1744229700000|2025-04-09 20:15:00|193511|193342.6|193532.2|193402.2|193565|193426.6|193464|193301|123
1744230000000|2025-04-09 20:20:00|193534.7|193404.7|193560|193430|193615|193443.8|193521.3|193315|230
1744230300000|2025-04-09 20:25:00|193562.4|193432.4|193899|193601|193899|193610|193413.5|193200|149
1744230600000|2025-04-09 20:30:00|193883.5|193603|194303.2|194022|194347.8|194029|193883.5|193541.5|314
1744230900000|2025-04-09 20:35:00|194299.3|194031|193833.5|193491.5|194374|194038|193833.5|193491.5|123
1744231200000|2025-04-09 20:40:00|193483.5|193141.5|193171|192829|193483.5|193141.5|193171|192829|3
1744231500000|2025-04-09 20:45:00|193169|192827|193176.2|192834.2|193224|192976|193150.7|192808.7|55
1744231800000|2025-04-09 20:50:00|193204.3|192862.3|193128.3|192858.4|193204.3|192880.1|193112|192792.9|179
1744232100000|2025-04-09 20:55:00|193122.9|192852.2|193158.5|192816.5|193171|192852.2|193122.8|192804|9
1744232400000|2025-04-09 21:00:00|193171|192829|193171|192829|193171|192829|193171|192829|1
1744233000000|2025-04-09 21:10:00|193171.1|192829.1|193171|192829|193171.1|192829.1|193171|192829|2
1744233300000|2025-04-09 21:15:00|193171.1|192829.1|193171|192829|193171.1|192829.1|193171|192829|2
1744233600000|2025-04-09 21:20:00|193334.3|192992.3|193317|193063.2|193354.8|193064.6|193171|192829|40
1744233900000|2025-04-09 21:25:00|193316.7|193063.5|193312.1|193068.1|193316.7|193068.1|193312.1|193063.5|27
1744234200000|2025-04-09 21:30:00|193303.4|193059.5|193286.1|193076.3|193312.5|193081.5|193286.1|193052.6|31
1744234500000|2025-04-09 21:35:00|193303.9|193094.2|193304.8|193095.2|193325.7|193100.4|193303.9|193079.3|28
1744234800000|2025-04-09 21:40:00|193307.4|193097.8|193320.4|193079|193323.9|193100.4|193304.5|193079|21
1744239600000|2025-04-09 23:00:00|194121|193779|194186.3|193844.3|194258.4|193916.4|194121|193779|8
1744239900000|2025-04-09 23:05:00|194196|193854|193921|193579|194196|193854|193883.5|193541.5|13
1744240200000|2025-04-09 23:10:00|193796|193454|193871|193529|193871|193529|193796|193454|6
1744240500000|2025-04-09 23:15:00|193796|193454|194224.4|193882.4|194224.4|193882.4|193796|193454|10
1744240800000|2025-04-09 23:20:00|194267.7|193925.7|194380.1|194038.1|194426.7|194084.7|194200.9|193858.9|15
1744241100000|2025-04-09 23:25:00|194369.3|194027.3|194378.2|194036.2|194378.2|194036.2|194332.7|193990.7|9
1744241400000|2025-04-09 23:30:00|194377.9|194035.9|194378.6|194036.6|194378.6|194036.6|194362.2|194020.2|6
1744241700000|2025-04-09 23:35:00|194368.4|194026.4|194372.7|194030.7|194372.7|194030.7|194368.4|194026.4|5
1744242000000|2025-04-09 23:40:00|194335|193993|194237.3|194107.3|194401.9|194133.2|194237.3|193993|10
1744242300000|2025-04-09 23:45:00|194257.1|194127.1|194265|194135|194270.7|194140.7|194234|194104|9
1744242600000|2025-04-09 23:50:00|194263.2|194133.2|194294.2|194164.2|194301.2|194171.2|194252.8|194122.8|22
1744242900000|2025-04-09 23:55:00|194352.6|194097.7|194296.5|194166.5|194366.1|194191.9|194284|194094.6|32
1744243200000|2025-04-10 00:00:00|194309.4|194179.4|194338.9|194208.9|194377.3|194219.5|194283.1|194102.3|31
1744243500000|2025-04-10 00:05:00|194327.7|194197.7|194407.9|194146|194416.1|194220.6|194324.1|194124.7|15
1744243800000|2025-04-10 00:10:00|194386.9|194126.6|194387.8|194149.2|194406.7|194154.4|194357.7|194119.2|10
1744244100000|2025-04-10 00:15:00|194386.4|194152.5|194326.4|194196.4|194392.7|194211.7|194326.4|194143.9|11
1744244400000|2025-04-10 00:20:00|194327.3|194197.3|194285|194155|194349.5|194219.5|194256.6|194126.6|25
1744244700000|2025-04-10 00:25:00|194296|194166|194270.8|194033.2|194398.2|194178.1|194248.8|194011.2|16
1744245000000|2025-04-10 00:30:00|194250.2|194019.1|193539.8|193409.8|194250.2|194068.5|193387|193257|239
1744245300000|2025-04-10 00:35:00|193554|193424|193625.1|193495.1|193772.8|193597.2|193439.3|193279.1|394
1744245600000|2025-04-10 00:40:00|193616.7|193486.7|193721.3|193591.3|193828.4|193698.4|193612.8|193482.8|312
1744245900000|2025-04-10 00:45:00|193731.9|193601.9|193787|193657|193821.4|193691.4|193708.6|193578.6|253
1744246200000|2025-04-10 00:50:00|193776.3|193646.3|193664|193534|193816.6|193686.6|193644.4|193514.4|196
1744246500000|2025-04-10 00:55:00|193659.9|193529.9|193680.5|193550.5|193728.9|193598.9|193645.9|193515.9|144
1744246800000|2025-04-10 01:00:00|193670.2|193540.2|193734|193604|193744.5|193614.5|193469.7|193339.7|207
1744247100000|2025-04-10 01:05:00|193750|193620|193827.2|193697.2|193898.3|193768.3|193659.7|193529.7|146
1744247400000|2025-04-10 01:10:00|193816.7|193686.7|193854|193724|193854|193724|193801.7|193671.7|79
1744247700000|2025-04-10 01:15:00|193842.8|193712.8|193817.6|193687.6|193858.5|193728.5|193750.5|193577.6|226
1744248000000|2025-04-10 01:20:00|193815.2|193685.2|193720.6|193502.8|193828|193698|193668.9|193443|128
1744248300000|2025-04-10 01:25:00|193723.4|193505.6|193718.7|193500.9|193772.7|193554.9|193717.6|193499.8|26
1744248600000|2025-04-10 01:30:00|193735.4|193517.6|193967.1|193749.3|193972.5|193754.7|193715.2|193497.4|50
1744248900000|2025-04-10 01:35:00|193948.9|193731.1|194054.7|193836.9|194075.8|193858|193924.5|193706.7|46
1744249200000|2025-04-10 01:40:00|194074.4|193856.6|194017.7|193799.9|194147.4|193929.6|193984.9|193767.1|30
1744249500000|2025-04-10 01:45:00|194037.5|193819.7|194075.7|193857.9|194154.6|193936.8|194037.5|193819.7|48
1744249800000|2025-04-10 01:50:00|194092.4|193874.6|193965.5|193747.7|194108.9|193891.1|193965.5|193747.7|22
1744250100000|2025-04-10 01:55:00|193984.5|193766.7|193906.4|193688.6|193984.5|193766.7|193891.2|193673.4|16
1744250400000|2025-04-10 02:00:00|193888.5|193670.7|193748|193530.2|193888.5|193670.7|193708.5|193490.7|37
1744250700000|2025-04-10 02:05:00|193765.3|193547.5|193849.9|193632.1|193885.4|193667.6|193759.3|193541.5|31
1744251000000|2025-04-10 02:10:00|193833.3|193615.5|193723.6|193505.8|193833.3|193615.5|193705.5|193487.7|12
1744251300000|2025-04-10 02:15:00|193710.6|193492.8|193334.6|193116.8|193710.6|193492.8|193330.6|193112.8|119
1744251600000|2025-04-10 02:20:00|193328.7|193110.9|193320.8|193103|193368.8|193151|193293.2|193075.4|31
1744251900000|2025-04-10 02:25:00|193244.6|193026.8|193219.2|193001.4|193337.3|193119.5|193219.2|193001.4|56
1744252200000|2025-04-10 02:30:00|193202.4|192984.6|193274.8|193057|193277|193059.2|193128|192910.2|67
1744252500000|2025-04-10 02:35:00|193291.3|193073.5|193258.5|193040.7|193416.9|193144.8|193122.1|192992.1|14
1744252800000|2025-04-10 02:40:00|193259.1|193041.3|193265|193047.2|193284|193066.2|193254.6|193036.8|20
1744253100000|2025-04-10 02:45:00|193265.5|193047.7|193264.1|193046.3|193301.8|193084|193262.8|193045|10
1744253400000|2025-04-10 02:50:00|193243.9|193026.1|193249.7|193031.9|193275|193036.4|193227|193009.2|10
1744253700000|2025-04-10 02:55:00|193258.3|193040.5|193066|192848.2|193258.3|193040.5|193039|192821.2|35
1744254000000|2025-04-10 03:00:00|193047.7|192829.9|193014.7|192796.9|193086.3|192868.5|193014.7|192796.9|16
1744254300000|2025-04-10 03:05:00|192997.9|192780.1|192999.4|192781.6|193021.2|192803.4|192996.3|192778.5|14
1744254600000|2025-04-10 03:10:00|192997.2|192779.4|192938.6|192720.8|193021.7|192803.9|192922.8|192705|17
1744254900000|2025-04-10 03:15:00|192921.8|192704|192950.8|192733|192951.9|192734.1|192731.2|192513.4|65
1744255200000|2025-04-10 03:20:00|192969.3|192751.5|192901.7|192683.9|192969.3|192751.5|192856.7|192638.9|45
1744255500000|2025-04-10 03:25:00|192885|192667.2|193018.5|192800.7|193029.6|192811.8|192885|192667.2|42
1744255800000|2025-04-10 03:30:00|193000.8|192783|192998.7|192780.9|193018.3|192800.5|192969.1|192751.3|53
1744256100000|2025-04-10 03:35:00|193017.2|192799.4|193124.1|192906.3|193124.1|192906.3|192981|192763.2|27
1744256400000|2025-04-10 03:40:00|193106.5|192888.7|193228.9|193011.1|193281.2|193063.4|193106.5|192888.7|58
1744256700000|2025-04-10 03:45:00|193212.4|192994.6|193129.5|192911.7|193212.4|192994.6|193094.7|192876.9|17
1744257000000|2025-04-10 03:50:00|193146.5|192928.7|193150.6|192932.8|193150.8|192933|193071.2|192853.4|21
1744257300000|2025-04-10 03:55:00|193152.1|192934.3|193099.3|192881.5|193152.1|192934.3|193060|192842.2|29
1744257600000|2025-04-10 04:00:00|193081.5|192863.7|193180.3|192962.5|193197|192979.2|193064.6|192819.5|33
1744257900000|2025-04-10 04:05:00|193157.7|192939.9|193143.2|192925.4|193206.1|192988.3|193139.1|192921.3|13
1744258200000|2025-04-10 04:10:00|193126.8|192909|193202.9|192985.1|193221.8|193004|193124.7|192906.9|12
1744258500000|2025-04-10 04:15:00|193185|192967.2|193219|193001.2|193254|193036.2|193185|192967.2|19
1744258800000|2025-04-10 04:20:00|193201.9|192984.1|193227|193009.2|193244.2|193026.4|193198.7|192980.9|21
1744259100000|2025-04-10 04:25:00|193226.9|193009.1|193243.8|193026|193243.8|193026|193218.8|193001|9
1744259400000|2025-04-10 04:30:00|193261.2|193043.4|193250.7|193032.9|193269|193051.2|193229.6|193011.8|10
1744259700000|2025-04-10 04:35:00|193244.5|193026.7|193256.4|193038.6|193256.4|193038.6|193239|193021.2|7
1744260000000|2025-04-10 04:40:00|193259.1|193041.3|193244.6|193026.8|193259.1|193041.3|193228.9|193011.1|16
1744260300000|2025-04-10 04:45:00|193222.7|193004.9|193188.1|192970.3|193240.9|193023.1|193186.4|192968.6|19
1744260600000|2025-04-10 04:50:00|193208.5|192990.7|193225.7|193007.9|193247.8|193030|193186.6|192968.8|25
1744260900000|2025-04-10 04:55:00|193207.7|192989.9|193229.1|193011.3|193229.5|193011.7|193186.2|192968.4|21
1744261200000|2025-04-10 05:00:00|193246.2|193028.4|193229.7|193011.9|193264.7|193046.9|193227.6|193009.8|13
1744261500000|2025-04-10 05:05:00|193234.1|193016.3|193199.1|192981.3|193234.1|193016.3|193174|192956.2|27
1744261800000|2025-04-10 05:10:00|193192|192974.2|193162.7|192944.9|193231.9|193014.1|193162.7|192944.9|46
1744262100000|2025-04-10 05:15:00|193180.3|192962.5|193152.3|192934.5|193192.4|192974.6|193113.2|192895.4|32
1744262400000|2025-04-10 05:20:00|193135.1|192917.3|193147.8|192930|193181|192954|193129.7|192898.7|22
1744262700000|2025-04-10 05:25:00|193165.5|192947.7|193149.1|192931.3|193168.8|192951|193143.8|192926|14
1744263000000|2025-04-10 05:30:00|193165.8|192948|193137.1|192919.3|193165.8|192948|193060.7|192842.9|72
1744263300000|2025-04-10 05:35:00|193118.5|192900.7|193074.2|192856.4|193148.7|192930.9|193053.4|192835.6|73
1744263600000|2025-04-10 05:40:00|193094.1|192876.3|193119.4|192901.6|193187.7|192969.9|193057.5|192839.7|58
1744263900000|2025-04-10 05:45:00|193102.5|192884.7|193081.1|192863.3|193144|192926.2|193080.8|192863|161
1744264200000|2025-04-10 05:50:00|193102.9|192885.1|193097.7|192879.9|193120.6|192902.8|193079.1|192861.3|25
1744264500000|2025-04-10 05:55:00|193103.2|192885.4|193179.9|192962.1|193199.1|192981.3|193101.4|192883.6|48
1744264800000|2025-04-10 06:00:00|193172.8|192955|193031.9|192901.9|193192.9|192975.1|192886.2|192756.2|284
1744265100000|2025-04-10 06:05:00|193041.5|192911.5|193142.8|193012.8|193198.5|193068.5|192980.6|192850.6|185
1744265400000|2025-04-10 06:10:00|193161.9|193031.9|193207.9|193077.9|193363.6|193233.6|193117.7|192987.7|250
1744265700000|2025-04-10 06:15:00|193216.5|193086.5|192677|192547|193216.5|193086.5|192581.1|192451.1|259
1744266000000|2025-04-10 06:20:00|192686.5|192556.5|192762.9|192672.9|192815|192725|192657.1|192548.3|328
1744266300000|2025-04-10 06:25:00|192769.8|192679.8|192731.3|192641.3|192868.5|192778.5|192681.7|192591.7|491
1744266600000|2025-04-10 06:30:00|192701.7|192611.7|192752.4|192622.4|192759.3|192669.3|192462|192332|434
1744266900000|2025-04-10 06:35:00|192743.5|192613.5|192952.8|192862.8|192960.2|192870.2|192710.9|192613.5|352
1744267200000|2025-04-10 06:40:00|192964.8|192874.8|193238.2|193148.2|193238.2|193148.2|192749.9|192659.9|463
1744267500000|2025-04-10 06:45:00|193231.9|193141.9|193316.6|193226.6|193386.5|193296.5|193108.2|193018.2|554
1744267800000|2025-04-10 06:50:00|193325.2|193235.2|193272.7|193182.7|193330.8|193240.8|193074.2|192984.2|273
1744268100000|2025-04-10 06:55:00|193267.6|193177.6|193124.3|192807.8|193291.1|193183.1|193117.1|192800.1|142
1744268400000|2025-04-10 07:00:00|193133.7|192831.5|193176.9|193086.9|193182.5|193092.5|192757.8|192551.2|311
1744268700000|2025-04-10 07:05:00|193183.9|193093.9|193660|193570|193805.2|193715.2|193183.9|193093.9|365
1744269000000|2025-04-10 07:10:00|193668.8|193578.8|193327.1|193237.1|193684.4|193594.4|193195.7|193105.7|343
1744269300000|2025-04-10 07:15:00|193317.6|193227.6|193121.6|193031.6|193359.6|193269.6|193108.2|193018.2|359
1744269600000|2025-04-10 07:20:00|193108.7|193018.7|193021.3|192931.3|193136.9|193046.9|192771.4|192681.4|304
1744269900000|2025-04-10 07:25:00|193012.5|192922.5|193444.2|193354.2|193541.1|193451.1|193012.5|192922.5|382
1744270200000|2025-04-10 07:30:00|193449.8|193359.8|193777.6|193524.3|193832|193639.6|193374.1|193284.1|432
1744270500000|2025-04-10 07:35:00|193797.9|193544.6|194080.7|193950.7|194103.7|193973.7|193734|193495.2|286
1744270800000|2025-04-10 07:40:00|194071.5|193941.5|194246.6|194116.6|194491.8|194361.8|194062.9|193932.9|333
1744271100000|2025-04-10 07:45:00|194229.6|194099.6|193819.5|193689.5|194361.5|194231.5|193819.5|193689.5|302
1744271400000|2025-04-10 07:50:00|193828.7|193698.7|193953.7|193823.7|194402.5|194272.5|193762.2|193632.2|329
1744271700000|2025-04-10 07:55:00|193943.5|193813.5|194156.7|194026.7|194384.8|194254.8|193930.9|193800.9|345
1744272000000|2025-04-10 08:00:00|194137.3|194007.3|194360.4|194230.4|194438.1|194308.1|194116.1|193986.1|365
1744272300000|2025-04-10 08:05:00|194369.2|194239.2|194264.8|194134.8|194412|194282|194102.6|193972.6|268
1744272600000|2025-04-10 08:10:00|194255.9|194125.9|194099.1|193969.1|194291.8|194161.8|194063.1|193933.1|181
1744272900000|2025-04-10 08:15:00|194123.1|193993.1|194149.7|194019.7|194214.1|194084.1|194065.3|193935.3|233
1744273200000|2025-04-10 08:20:00|194149|194019|194498.4|194368.4|194498.4|194368.4|194051.1|193937.5|165
1744273500000|2025-04-10 08:25:00|194488.5|194358.5|194471.2|194341.2|194503.9|194358.5|194296.8|194154.3|159
1744273800000|2025-04-10 08:30:00|194484.4|194354.4|194749.5|194659.5|194994.5|194904.5|194484.4|194354.4|437
1744274100000|2025-04-10 08:35:00|194741.9|194651.9|194682.9|194592.9|195072.2|194861.2|194537.5|194407.5|391
1744274400000|2025-04-10 08:40:00|194689.4|194599.4|194527|194437|194783.5|194693.5|194450.5|194360.5|417
1744274700000|2025-04-10 08:45:00|194527.2|194437.2|194759.1|194629.1|194805.8|194715.8|194514.8|194424.8|393
1744275000000|2025-04-10 08:50:00|194742.1|194652.1|194829.2|194739.2|194855.1|194747.6|194544|194454|258
1744275300000|2025-04-10 08:55:00|194836.8|194746.8|194737.3|194647.3|194849.8|194759.8|194637.3|194547.3|374
1744275600000|2025-04-10 09:00:00|194723.1|194633.1|194829.2|194739.2|194997.7|194907.7|194661.5|194571.5|248
1744275900000|2025-04-10 09:05:00|194820.5|194730.5|194949.2|194819.2|195062.5|194932.5|194355|194265|239
1744276200000|2025-04-10 09:10:00|194959.3|194829.3|194642.1|194512.1|194960.7|194830.7|194642.1|194512.1|171
1744276500000|2025-04-10 09:15:00|194544.3|194414.3|194739.6|194609.6|194934.9|194804.9|194544.3|194414.3|216
1744276800000|2025-04-10 09:20:00|194727.7|194597.7|194913.5|194783.5|194929.8|194799.8|194658.4|194528.4|343
1744277100000|2025-04-10 09:25:00|194929.8|194799.8|195022.5|194892.5|195039.6|194909.6|194816|194686|192
1744277400000|2025-04-10 09:30:00|195020.6|194890.6|194886.1|194756.1|195053.6|194923.6|194772.8|194642.8|187
1744277700000|2025-04-10 09:35:00|194894.8|194764.8|194928.5|194838.5|194950.5|194844.8|194710.4|194580.4|328
1744278000000|2025-04-10 09:40:00|194956.9|194866.9|194899.1|194809.1|195039.2|194949.2|194752.1|194662.1|390
1744278300000|2025-04-10 09:45:00|194915.8|194825.8|194860.7|194770.7|194931.7|194841.7|194749.3|194659.3|131
1744278600000|2025-04-10 09:50:00|194850.9|194760.9|194868.7|194778.7|194892.8|194802.8|194735|194645|110
1744278900000|2025-04-10 09:55:00|194858.9|194768.9|194717.9|194627.9|194880.2|194790.2|194668.2|194578.2|109
1744279200000|2025-04-10 10:00:00|194726.7|194636.7|194613.7|194523.7|194767.8|194677.8|194558.7|194468.7|244
1744279500000|2025-04-10 10:05:00|194604.8|194514.8|194712.5|194622.5|194712.5|194622.5|194437.6|194347.6|234
1744279800000|2025-04-10 10:10:00|194704|194614|194585.7|194495.7|194838.6|194748.6|194567.3|194477.3|136
1744280100000|2025-04-10 10:15:00|194545.8|194455.8|194623.6|194533.6|194637.1|194547.1|194466.7|194376.7|202
1744280400000|2025-04-10 10:20:00|194632.1|194542.1|194502.1|194372.1|194646.6|194556.6|194434.4|194335.7|172
1744280700000|2025-04-10 10:25:00|194487.2|194357.2|194646.7|194516.7|194740.4|194610.4|194413.6|194283.6|271
1744281000000|2025-04-10 10:30:00|194655.9|194525.9|194504.6|194374.6|194824.2|194734.2|194435.2|194283.9|269
1744281300000|2025-04-10 10:35:00|194513.5|194383.5|194276.9|194146.9|194594.6|194464.6|194094.7|193964.7|225
1744281600000|2025-04-10 10:40:00|194265.2|194135.2|194233.6|194103.6|194265.2|194135.2|193791.1|193661.1|355
1744281900000|2025-04-10 10:45:00|194225.4|194095.4|194230.2|194100.2|194342|194212|194152.7|194022.7|173
1744282200000|2025-04-10 10:50:00|194239.4|194109.4|194530.6|194400.6|194540|194410|194184.3|194054.3|183
1744282500000|2025-04-10 10:55:00|194538.8|194408.8|194247.9|194117.9|194565.7|194435.7|194196.5|194066.5|127
1744282800000|2025-04-10 11:00:00|194272.3|194142.3|194507.8|194377.8|194565|194435|194202.6|194072.6|138
1744283100000|2025-04-10 11:05:00|194497.6|194367.6|194527.2|194397.2|194611|194481|194415|194285|314
1744283400000|2025-04-10 11:10:00|194515|194385|194713.6|194583.6|194721.8|194591.8|194504.4|194374.4|209
1744283700000|2025-04-10 11:15:00|194726|194596|194697.3|194567.3|194805.3|194675.3|194693.6|194563.6|296
1744284000000|2025-04-10 11:20:00|194706.9|194576.9|194629.7|194499.7|194716.3|194586.3|194596.2|194466.2|560
1744284300000|2025-04-10 11:25:00|194618.2|194488.2|194584.3|194454.3|194693.3|194563.3|194563.4|194433.4|528
1744284600000|2025-04-10 11:30:00|194593.4|194463.4|194409.2|194319.2|194593.4|194480.5|194187.5|194057.5|379
1744284900000|2025-04-10 11:35:00|194403.8|194313.8|194195|194065|194464|194374|194142.1|193980.8|109
1744285200000|2025-04-10 11:40:00|194181|194051|194047.6|193957.6|194230.4|194140.4|193998.8|193894.1|219
1744285500000|2025-04-10 11:45:00|194039.3|193949.3|194475.3|194133.3|194475.3|194292.9|194035.8|193945.8|283
1744285800000|2025-04-10 11:50:00|194443.6|194101.6|194430.5|194088.5|194526.7|194184.7|194430.5|194088.5|16
1744286100000|2025-04-10 11:55:00|194398|194056|194391.8|194106.7|194481.2|194139.2|194357.4|194032.6|31
1744286400000|2025-04-10 12:00:00|194440.9|194156.8|194301.8|194171.8|194475.4|194253.2|194219.5|194041|156
1744286700000|2025-04-10 12:05:00|194285.7|194155.7|194307.1|194177.1|194633.3|194439.4|194255.9|194125.9|299
1744287000000|2025-04-10 12:10:00|194323.9|194193.9|194422.3|194188.8|194449.5|194285.3|194240.9|194110.9|355
1744287300000|2025-04-10 12:15:00|194400.5|194171.6|193921.9|193791.9|194424.3|194292.8|193921.9|193791.9|369
1744287600000|2025-04-10 12:20:00|193931.1|193801.1|194084.8|193847.2|194140.3|193964.6|193773.5|193643.5|391
1744287900000|2025-04-10 12:25:00|194064.4|193826.8|194071|193729|194296|193954|193846.5|193608.9|165
1744288200000|2025-04-10 12:30:00|193704.5|193362.5|193830.2|193700.2|193867.1|193737.1|193395.1|193265.1|281
1744288500000|2025-04-10 12:35:00|193820.4|193690.4|193835.7|193705.7|194140.8|194010.8|193762|193632|457
1744288800000|2025-04-10 12:40:00|193844.7|193714.7|194043.4|193913.4|194148.3|194018.3|193844.7|193714.7|383
1744289100000|2025-04-10 12:45:00|194048.6|193918.6|194046.7|193916.7|194127.6|193997.6|193960.3|193830.3|282
1744289400000|2025-04-10 12:50:00|194128|193998|194155.5|194025.5|194379.8|194249.8|194078.5|193948.5|257
1744289700000|2025-04-10 12:55:00|194166.2|194036.2|194455.5|194325.5|194470.9|194340.9|194154.8|194024.8|253
1744290000000|2025-04-10 13:00:00|194444.6|194314.6|194354.4|194224.4|194535|194405|194310.2|194180.2|378
1744290300000|2025-04-10 13:05:00|194342.7|194212.7|194253.4|194123.4|194526.7|194396.7|194253.4|194123.4|178
1744290600000|2025-04-10 13:10:00|194262.4|194132.4|194132.9|194002.9|194347.4|194217.4|194075|193945|326
1744290900000|2025-04-10 13:15:00|194118.3|193988.3|194026.5|193896.5|194230.6|194100.6|194014.7|193884.7|319
1744291200000|2025-04-10 13:20:00|194035.8|193905.8|194043.7|193913.7|194162.7|194032.7|193985|193855|145
1744291500000|2025-04-10 13:25:00|194035.1|193905.1|193796.4|193706.4|194047.1|193917.1|193718|193628|261
1744291800000|2025-04-10 13:30:00|193803.4|193713.4|194020.7|193812|194036.7|193885.4|193557.6|193467.6|567
1744292100000|2025-04-10 13:35:00|194003.6|193800|193830.3|193740.3|194060|193941.3|193679.6|193589.6|583
1744292400000|2025-04-10 13:40:00|193826.8|193736.8|193940|193850|194117.4|194027.4|193826.8|193736.8|475
1744292700000|2025-04-10 13:45:00|193945.8|193855.8|194039.4|193949.4|194176.1|194086.1|193945.8|193855.8|294
1744293000000|2025-04-10 13:50:00|194068.7|193978.7|194355.6|194265.6|194493.1|194403.1|194019.4|193929.4|201
1744293300000|2025-04-10 13:55:00|194357.8|194267.8|194290.4|194200.4|194391.8|194301.8|194073.8|193983.8|566
1744293600000|2025-04-10 14:00:00|194298.3|194208.3|194257.7|194167.7|194335.3|194245.3|194079.9|193989.9|415
1744293900000|2025-04-10 14:05:00|194248.1|194158.1|194440.8|194350.8|194543.4|194453.4|194165|194075|238
1744294200000|2025-04-10 14:10:00|194432.3|194342.3|194461.6|194371.6|194612.5|194522.5|194248.9|194158.9|346
1744294500000|2025-04-10 14:15:00|194470.6|194380.6|194456.9|194366.9|194536.3|194446.3|194226.1|194136.1|296
1744294800000|2025-04-10 14:20:00|194452.9|194362.9|194474.6|194384.6|194523.7|194433.7|194337.7|194247.7|225
1744295100000|2025-04-10 14:25:00|194483.1|194393.1|194566.1|194476.1|194581.2|194491.2|194295.9|194205.9|321
1744295400000|2025-04-10 14:30:00|194556.5|194466.5|194574.6|194484.6|194662.8|194572.8|194412.4|194322.4|306
1744295700000|2025-04-10 14:35:00|194579.7|194489.7|194862.3|194772.3|194931.8|194841.8|194516.4|194426.4|264
1744296000000|2025-04-10 14:40:00|194802.9|194712.9|194984.2|194854.2|195032.7|194902.7|194772.5|194642.5|214
1744296300000|2025-04-10 14:45:00|194992.8|194862.8|195336.9|195206.9|195541.8|195411.8|194992.8|194862.8|219
1744296600000|2025-04-10 14:50:00|195347.6|195217.6|195043.7|194913.7|195446|195316|194971.7|194841.7|393
1744296900000|2025-04-10 14:55:00|195031|194901|194992.6|194862.6|195218.5|195088.5|194909.4|194779.4|381
1744297200000|2025-04-10 15:00:00|194983|194853|195177.7|195047.7|195304.3|195174.3|194983|194853|354
1744297500000|2025-04-10 15:05:00|195195.7|195065.7|194932.8|194802.8|195201.7|195071.7|194932.8|194802.8|352
1744297800000|2025-04-10 15:10:00|194941.1|194811.1|195085.6|194955.6|195135.6|195005.6|194907.4|194777.4|266
1744298100000|2025-04-10 15:15:00|195093.8|194963.8|195269.5|195139.5|195393.6|195263.6|194978.8|194848.8|365
1744298400000|2025-04-10 15:20:00|195256.8|195126.8|195287.3|195157.3|195440.3|195310.3|195224.7|195094.7|215
1744298700000|2025-04-10 15:25:00|195275|195145|195331.8|195201.8|195422.2|195292.2|195244.2|195114.2|212
1744299000000|2025-04-10 15:30:00|195341.4|195211.4|195182.1|195052.1|195432.1|195302.1|195180.3|195050.3|171
1744299300000|2025-04-10 15:35:00|195173.1|195043.1|195115.4|194985.4|195248.7|195118.7|194924.1|194794.1|366
1744299600000|2025-04-10 15:40:00|195106.1|194976.1|195311.7|195181.7|195329.9|195199.9|195101|194971|458
1744299900000|2025-04-10 15:45:00|195338.4|195208.4|194781.6|194651.6|195341.5|195211.5|194753.3|194623.3|385
1744300200000|2025-04-10 15:50:00|194801.7|194671.7|195134.5|195004.5|195259.8|195129.8|194779.2|194649.2|370
1744300500000|2025-04-10 15:55:00|195107.3|194977.3|195432.1|195302.1|195437.1|195307.1|195088.2|194958.2|326
1744300800000|2025-04-10 16:00:00|195444|195314|195435.3|195305.3|195472.7|195342.7|195360.4|195230.4|162
1744301100000|2025-04-10 16:05:00|195446.8|195316.8|195455.6|195325.6|195470.4|195340.4|195373.1|195243.1|188
1744301400000|2025-04-10 16:10:00|195467.8|195337.8|195834.6|195704.6|195845.4|195715.4|195431.7|195301.7|160
1744301700000|2025-04-10 16:15:00|195845.6|195715.6|195691.5|195561.5|196038.2|195908.2|195592|195462|308
1744302000000|2025-04-10 16:20:00|195714|195584|195801.8|195671.8|196143.6|196013.6|195678.2|195548.2|258
1744302300000|2025-04-10 16:25:00|195816.9|195686.9|196006.7|195876.7|196167.6|196037.6|195804.1|195674.1|311
1744302600000|2025-04-10 16:30:00|196018.2|195888.2|195594.2|195464.2|196053.1|195923.1|195545.6|195415.6|322
1744302900000|2025-04-10 16:35:00|195606.2|195476.2|195729.5|195599.5|195878.7|195748.7|195590|195460|317
1744303200000|2025-04-10 16:40:00|195718.1|195588.1|195951.9|195821.9|195967.1|195837.1|195695.4|195565.4|436
1744303500000|2025-04-10 16:45:00|195952.4|195822.4|195765.8|195635.8|196041.1|195911.1|195673.3|195543.3|294
1744303800000|2025-04-10 16:50:00|195754.3|195624.3|195836|195706|195854|195724|195703.3|195573.3|300
1744304100000|2025-04-10 16:55:00|195849.2|195719.2|195799.7|195669.7|195855.5|195725.5|195730.5|195600.5|260
1744304400000|2025-04-10 17:00:00|195799.3|195669.3|195399.8|195269.8|195846.5|195716.5|195399.8|195269.8|301
1744304700000|2025-04-10 17:05:00|195387.9|195257.9|195382.6|195252.6|195513.5|195383.5|195252.7|195122.7|177
1744305000000|2025-04-10 17:10:00|195369.6|195239.6|195589.6|195459.6|195655.1|195525.1|195369.6|195239.6|181
1744305300000|2025-04-10 17:15:00|195613.4|195483.4|195429.7|195299.7|195654.7|195524.7|195413.4|195283.4|143
1744305600000|2025-04-10 17:20:00|195442|195312|195415.7|195285.7|195544.2|195414.2|195319.2|195189.2|200
1744305900000|2025-04-10 17:25:00|195426.8|195296.8|195255.6|195125.6|195474|195344|195241.4|195111.4|279
1744306200000|2025-04-10 17:30:00|195277|195147|195206.5|195076.5|195329|195199|195161|195031|262
1744306500000|2025-04-10 17:35:00|195194.8|195064.8|195140.1|195010.1|195207.5|195077.5|194974.8|194844.8|317
1744306800000|2025-04-10 17:40:00|195128.2|194998.2|194596|194466|195176.2|195046.2|194582.3|194452.3|281
1744307100000|2025-04-10 17:45:00|194614.5|194484.5|194521.1|194391.1|194717.4|194587.4|194486.8|194356.8|123
1744307400000|2025-04-10 17:50:00|194509.9|194379.9|194327.9|194197.9|194586|194456|194311.7|194181.7|152
1744307700000|2025-04-10 17:55:00|194338.9|194208.9|194371.9|194241.9|194382.1|194252.1|194302.5|194172.5|73
1744308000000|2025-04-10 18:00:00|194355.4|194225.4|194303.4|194173.4|194370.8|194240.8|194091|193961|124
1744308300000|2025-04-10 18:05:00|194318.3|194188.3|194230.1|194100.1|194318.7|194188.7|194124.5|193994.5|250
1744308600000|2025-04-10 18:10:00|194217.8|194087.8|194350.6|194220.6|194435.3|194305.3|194205.3|194075.3|255
1744308900000|2025-04-10 18:15:00|194362.6|194232.6|194214.7|194084.7|194366.2|194236.2|194112.3|193982.3|254
1744309200000|2025-04-10 18:20:00|194225.6|194095.6|194148.6|194018.6|194228.8|194098.8|194106.5|193976.5|181
1744309500000|2025-04-10 18:25:00|194160.4|194030.4|194125.4|193995.4|194240.2|194110.2|194088.1|193958.1|188
1744309800000|2025-04-10 18:30:00|194114.1|193984.1|194037.3|193907.3|194228.7|194098.7|193935.2|193805.2|166
1744310100000|2025-04-10 18:35:00|194025.7|193895.7|193868.1|193738.1|194054.6|193924.6|193868.1|193738.1|94
1744310400000|2025-04-10 18:40:00|193797.5|193667.5|193732.3|193602.3|193840.4|193710.4|193692.7|193562.7|102
1744310700000|2025-04-10 18:45:00|193763.4|193633.4|193955.1|193825.1|194052.4|193922.4|193763.4|193633.4|191
1744311000000|2025-04-10 18:50:00|193941.8|193811.8|194291.7|194161.7|194324.8|194194.8|193896.4|193766.4|244
1744311300000|2025-04-10 18:55:00|194309.6|194179.6|194279.2|194149.2|194342.5|194212.5|194165.1|194035.1|193
1744311600000|2025-04-10 19:00:00|194290.2|194160.2|194237.2|194019.4|194337.3|194188.1|194179.5|193961.7|88
1744311900000|2025-04-10 19:05:00|194255.4|194037.6|194629.6|194411.8|194670.3|194452.5|194222|194004.2|114
1744312200000|2025-04-10 19:10:00|194612|194394.2|194440.5|194222.7|194613.3|194395.5|194411.1|194193.3|130
1744312500000|2025-04-10 19:15:00|194468|194250.2|194419|194201.2|194564.8|194347|194403.6|194185.8|126
1744312800000|2025-04-10 19:20:00|194402.6|194184.8|194682.5|194464.7|194723.6|194505.8|194346.9|194129.1|89
1744313100000|2025-04-10 19:25:00|194699.3|194481.5|194847.2|194629.4|194856.8|194639|194585.6|194367.8|137
1744313400000|2025-04-10 19:30:00|194784.1|194566.3|194510.7|194292.9|194784.1|194566.3|194433.4|194215.6|72
1744313700000|2025-04-10 19:35:00|194527.5|194309.7|194642.4|194424.6|194661.2|194443.4|194490.5|194272.7|75
1744314000000|2025-04-10 19:40:00|194659.1|194441.3|194847.6|194629.8|194864.6|194646.8|194580.2|194362.4|113
1744314300000|2025-04-10 19:45:00|194830.9|194613.1|194821.7|194603.9|194877.4|194659.6|194745.9|194528.1|68
1744314600000|2025-04-10 19:50:00|194841.3|194623.5|194531.9|194314.1|194841.3|194623.5|194530|194312.2|54
1744314900000|2025-04-10 19:55:00|194552.5|194334.7|194655.8|194438|194711.3|194493.5|194450|194232.2|49
1744315200000|2025-04-10 20:00:00|194675.6|194457.8|194588.3|194370.5|194675.8|194458|194587.7|194369.9|25
1744315500000|2025-04-10 20:05:00|194606.6|194388.8|194309.7|194091.9|194606.6|194388.8|194260.1|194042.3|34
1744315800000|2025-04-10 20:10:00|194326.8|194109|194310.1|194092.4|194412.9|194195.1|194295.5|194077.7|41
1744316100000|2025-04-10 20:15:00|194327.7|194109.9|194305.2|194087.4|194367|194149.2|194287.5|194069.7|16
1744316400000|2025-04-10 20:20:00|194306|194088.2|194303.4|194085.6|194306|194088.2|194295.2|194077.4|6
1744316700000|2025-04-10 20:25:00|194298.2|194080.4|194325.5|194107.7|194380.6|194162.8|194258.3|194040.5|17
1744317000000|2025-04-10 20:30:00|194301.7|194083.9|194288.6|194070.8|194308.4|194090.6|194238|194020.2|12
1744317300000|2025-04-10 20:35:00|194291.8|194074|194390.9|194173.1|194421.1|194203.3|194291.8|194074|14
1744317600000|2025-04-10 20:40:00|194417.4|194199.6|194546|194204|195246.8|194904.8|194395.8|194125.3|67
1744317900000|2025-04-10 20:45:00|194714.8|194372.8|194408.5|194066.5|195293.1|194951.1|194262.3|193920.3|987
1744318200000|2025-04-10 20:50:00|194383.5|194041.5|194180.3|193838.3|194584.3|194242.3|194132.3|193790.3|478
1744318500000|2025-04-10 20:55:00|194333.5|193991.5|194258.5|193916.5|194657.3|194315.3|194132.3|193790.3|497
1744326000000|2025-04-10 23:00:00|194471|194129|194325.8|194195.8|194471|194196|194325.8|194029|12
1744326300000|2025-04-10 23:05:00|194326|194196|194315|194185|194365|194235|194252.5|194122.5|11
1744326600000|2025-04-10 23:10:00|194358.9|194141.1|194524.4|194306.6|194562.5|194306.6|194316.5|193974.5|14
1744326900000|2025-04-10 23:15:00|194526.5|194308.7|194609.7|194391.9|194622.5|194404.7|194526.5|194308.7|10
1744327200000|2025-04-10 23:20:00|194592|194374.2|194714.6|194496.8|194714.6|194496.8|194547.6|194329.8|15
1744327500000|2025-04-10 23:25:00|194709.6|194491.8|194499.3|194281.5|194709.6|194491.8|194499.3|194281.5|10
1744327800000|2025-04-10 23:30:00|194502.9|194285.1|194489.2|194271.4|194509.2|194291.4|194483.1|194265.3|8
1744328100000|2025-04-10 23:35:00|194505.8|194288|194517.2|194299.4|194517.2|194299.4|194499.1|194281.3|6
1744328400000|2025-04-10 23:40:00|194497.7|194279.9|195142.5|194924.7|195153.5|194935.7|194497.7|194279.9|46
1744328700000|2025-04-10 23:45:00|195142.6|194924.8|195205.6|194863.6|195205.6|194928.4|195142.1|194863.6|5
1744329000000|2025-04-10 23:50:00|195204.9|194862.9|195172.8|194830.8|195217.8|194875.8|195169.1|194827.1|7
1744329300000|2025-04-10 23:55:00|195169.3|194827.3|195165.1|194823.1|195169.3|194827.3|195126.5|194784.5|7
1744329600000|2025-04-11 00:00:00|195227.6|194885.6|195114.2|194772.2|195227.6|194885.6|195077|194735|13
1744329900000|2025-04-11 00:05:00|195136|194794|194932.6|194714.8|195251.8|194909.8|194932.2|194714.4|35
1744330200000|2025-04-11 00:10:00|194914.6|194696.8|195070.7|194852.9|195087.8|194870|194880.4|194662.6|97
1744330500000|2025-04-11 00:15:00|195052.9|194835.1|195167.3|194949.5|195257.2|195039.4|195013.1|194795.3|94
1744330800000|2025-04-11 00:20:00|195148.2|194930.4|194853.8|194636|195166.4|194948.6|194788.2|194563.7|146
1744331100000|2025-04-11 00:25:00|194872.9|194655.1|194955.7|194737.9|194987.1|194769.3|194836.7|194618.9|182
1744331400000|2025-04-11 00:30:00|194974.1|194756.3|194567.6|194349.8|194974.1|194756.3|194366.9|194121.7|180
1744331700000|2025-04-11 00:35:00|194549.4|194331.6|194347.3|194129.5|194710.4|194492.6|194344.8|194127|275
1744332000000|2025-04-11 00:40:00|194325.3|194107.5|194454.3|194236.5|194508.6|194290.8|194057.4|193839.6|268
1744332300000|2025-04-11 00:45:00|194472.4|194254.6|194427.6|194209.8|194498.4|194280.6|194328.9|194111.1|344
1744332600000|2025-04-11 00:50:00|194408.6|194190.8|194368.9|194151.1|194494.4|194276.6|194336.8|194119|434
1744332900000|2025-04-11 00:55:00|194350.2|194132.4|194287.7|194069.9|194454.9|194237.1|194245.9|194028.1|306
1744333200000|2025-04-11 01:00:00|194269.6|194051.8|194182.3|193964.5|194334|194116.2|194073.9|193856.1|414
1744333500000|2025-04-11 01:05:00|194198.7|193980.9|194237.6|194019.8|194301.4|194083.6|194059.6|193841.8|473
1744333800000|2025-04-11 01:10:00|194256.6|194038.8|194173.3|193955.5|194304|194043.3|194132.3|193914.5|390
1744334100000|2025-04-11 01:15:00|194239|193897|194193.2|193975.4|194306.6|194088.5|194050.1|193822.6|265
1744334400000|2025-04-11 01:20:00|194214.1|193996.3|194173.6|193831.6|194296.6|194078.8|194124.7|193795.1|123
1744334700000|2025-04-11 01:25:00|194137.6|193795.6|193910.8|193693|194174.6|193921.1|193910.8|193651.7|127
1744335000000|2025-04-11 01:30:00|193928.9|193711.1|193791.3|193455.9|193929|193711.2|193746.7|193455.9|244
1744335300000|2025-04-11 01:35:00|193819.2|193483.8|193854.3|193636.5|193859.9|193642.1|193752|193457.9|126
1744335600000|2025-04-11 01:40:00|193819|193601.2|193822.7|193604.9|193860.4|193636.3|193734.4|193481.5|224
1744335900000|2025-04-11 01:45:00|193839.8|193622|193974.3|193756.5|193994.8|193777|193784.5|193566.7|265
1744336200000|2025-04-11 01:50:00|193957.1|193739.3|194022.1|193804.3|194104.9|193887.1|193924.4|193706.6|219
1744336500000|2025-04-11 01:55:00|194039.3|193821.5|193932.4|193714.6|194118.6|193900.8|193921.7|193703.9|125
1744336800000|2025-04-11 02:00:00|193950.1|193732.3|194016.3|193798.5|194039|193821.2|193885.4|193667.6|278
1744337100000|2025-04-11 02:05:00|194020.8|193803|194048.7|193830.9|194185.8|193968|193993.1|193775.3|337
1744337400000|2025-04-11 02:10:00|194065.7|193847.9|194099.9|193882.1|194185.3|193967.5|194053.6|193835.8|158
1744337700000|2025-04-11 02:15:00|194081.7|193863.9|193908.8|193691|194178.9|193961.1|193890.5|193672.7|145
1744338000000|2025-04-11 02:20:00|193890.2|193672.4|193788|193570.2|193962|193686.1|193765.8|193548|284
1744338300000|2025-04-11 02:25:00|193789.1|193571.3|193806.8|193589|193841.4|193623.6|193753.2|193535.4|206
1744338600000|2025-04-11 02:30:00|193823.2|193605.4|193758.4|193540.6|193868.9|193651.1|193739.4|193521.6|209
1744338900000|2025-04-11 02:35:00|193752|193534.2|193806.5|193464.5|193806.5|193550.7|193737.4|193464.5|71
1744339200000|2025-04-11 02:40:00|193808.4|193466.4|193771.7|193429.7|193808.4|193533.8|193691.9|193429.7|35
1744339500000|2025-04-11 02:45:00|193753.4|193411.4|193772.2|193430.2|193772.2|193430.2|193753.4|193411.4|5
1744339800000|2025-04-11 02:50:00|193767.7|193425.7|193691.5|193473.7|193767.7|193490.4|193691.5|193403.7|7
1744340100000|2025-04-11 02:55:00|193710.1|193492.3|193839.2|193621.4|193938.6|193720.8|193710.1|193492.3|68
1744340400000|2025-04-11 03:00:00|193821.1|193603.3|193885.1|193667.3|193906|193688.2|193796.7|193578.9|49
1744340700000|2025-04-11 03:05:00|193866.8|193649|193895.5|193677.7|193948.6|193730.8|193810.2|193592.4|157
1744341000000|2025-04-11 03:10:00|193878.7|193660.9|193876.8|193659|193924|193706.2|193837.7|193619.9|90
1744341300000|2025-04-11 03:15:00|193855.5|193637.7|193725.1|193507.3|193855.5|193637.7|193706.8|193489|117
1744341600000|2025-04-11 03:20:00|193731|193513.2|193752.2|193534.4|193793|193575.2|193711.4|193493.6|85
1744341900000|2025-04-11 03:25:00|193733.9|193516.1|193738.1|193520.3|193837.6|193567.8|193704.9|193477|63
1744342200000|2025-04-11 03:30:00|193754.9|193537.1|193740.6|193522.8|193822.9|193605.1|193700.1|193482.3|205
1744342500000|2025-04-11 03:35:00|193720.4|193502.6|193796.5|193578.7|193881.4|193663.6|193720.4|193502.6|160
1744342800000|2025-04-11 03:40:00|193797.8|193580|193778.5|193560.7|193835.1|193617.3|193713.9|193440.5|94
1744343100000|2025-04-11 03:45:00|193797.3|193579.5|193744.9|193527.1|193847.2|193629.4|193712.5|193494.7|94
1744343400000|2025-04-11 03:50:00|193725.2|193507.4|193734.2|193516.4|193758.3|193540.5|193694.5|193476.7|110
1744343700000|2025-04-11 03:55:00|193753|193535.2|193809.4|193591.6|193889.1|193671.3|193735.8|193518|67
1744344000000|2025-04-11 04:00:00|193826.3|193608.5|193918|193576|193992.5|193650.5|193826.3|193537.9|19
1744344300000|2025-04-11 04:05:00|193865|193647.2|193832.1|193614.3|193865.5|193647.7|193809.9|193592.1|83
1744344600000|2025-04-11 04:10:00|193849.8|193632|193745.7|193403.7|193849.8|193632|193688.9|193385.2|42
1744344900000|2025-04-11 04:15:00|193784.5|193442.5|193749.7|193407.7|193784.5|193442.5|193734.6|193392.6|7
1744345200000|2025-04-11 04:20:00|193764.1|193422.1|193734.9|193392.9|193764.1|193422.1|193727.5|193385.5|6
1744345500000|2025-04-11 04:25:00|193730.5|193388.5|193707.4|193365.4|193744.2|193402.2|193703.3|193361.3|7
1744345800000|2025-04-11 04:30:00|193701.9|193359.9|193738.8|193396.8|193756.2|193414.2|193701.9|193359.9|5
1744346100000|2025-04-11 04:35:00|193740.2|193398.2|193767.7|193425.7|193767.7|193425.7|193696.2|193354.2|7
1744346400000|2025-04-11 04:40:00|193756.6|193414.6|193782.7|193440.7|193782.7|193440.7|193756.6|193414.6|5
1744346700000|2025-04-11 04:45:00|193788.9|193446.9|193779.7|193437.7|193814.2|193472.2|193772.5|193430.5|5
1744347000000|2025-04-11 04:50:00|193777.9|193435.9|193773.9|193431.9|193810.2|193468.2|193750.3|193408.3|7
1744347300000|2025-04-11 04:55:00|193777.5|193435.5|193884.7|193542.7|193965.1|193623.1|193777.5|193435.5|9
1744347600000|2025-04-11 05:00:00|193924.5|193582.5|194104.7|193762.7|194127.9|193785.9|193924.5|193582.5|11
1744347900000|2025-04-11 05:05:00|194143.9|193801.9|194271.3|193929.3|194278.9|193936.9|194142.2|193800.2|11
1744348200000|2025-04-11 05:10:00|194231.8|193889.8|194366.8|194024.8|194559.8|194217.8|194231.8|193889.8|12
1744348500000|2025-04-11 05:15:00|194312.4|193970.4|194339.7|193997.7|194393.1|194051.1|194301.5|193959.5|11
1744348800000|2025-04-11 05:20:00|194301.7|193959.7|194148.8|193931|194301.7|193967.4|194148.8|193882.6|20
1744349100000|2025-04-11 05:25:00|194166.2|193948.4|193922.1|193704.3|194166.2|193948.4|193902.4|193684.6|143
1744349400000|2025-04-11 05:30:00|193905.4|193687.6|193959|193741.2|193959|193741.2|193801.4|193583.6|92
1744349700000|2025-04-11 05:35:00|193976.8|193759|193982.9|193765.1|194020.6|193765.1|193845.7|193523.3|25
1744350000000|2025-04-11 05:40:00|194003|193785.2|194167.5|193949.7|194221.3|194003.5|194003|193785.2|29
1744350300000|2025-04-11 05:45:00|194189.7|193971.9|194225.8|194008|194234.3|194016.5|194064.8|193847|84
1744350600000|2025-04-11 05:50:00|194243.4|194025.6|194279.4|194061.6|194320.9|194103.1|194225.9|194008.1|86
1744350900000|2025-04-11 05:55:00|194297.1|194079.3|194170.8|193953|194327.7|194109.9|194170.8|193953|74
1744351200000|2025-04-11 06:00:00|194166.4|193948.6|194250.3|194120.3|194289.7|194159.7|194047.3|193829.5|286
1744351500000|2025-04-11 06:05:00|194259|194129|194473.7|194343.7|194570|194440|194247.7|194117.7|251
1744351800000|2025-04-11 06:10:00|194453.8|194323.8|193867.7|193737.7|194473.9|194343.9|193786.1|193656.1|465
1744352100000|2025-04-11 06:15:00|193850.7|193720.7|193836.7|193706.7|194080.4|193950.4|193788.7|193658.7|562
1744352400000|2025-04-11 06:20:00|193847|193717|193944.5|193814.5|193990.1|193860.1|193755.6|193625.6|265
1744352700000|2025-04-11 06:25:00|193932.9|193802.9|193780.9|193650.9|193958.6|193828.6|193777.7|193647.7|360
1744353000000|2025-04-11 06:30:00|193782.6|193652.6|193940.1|193810.1|193950.7|193820.7|193765.1|193635.1|317
1744353300000|2025-04-11 06:35:00|193931.9|193801.9|194050.5|193920.5|194138.3|194008.3|193898.6|193768.6|386
1744353600000|2025-04-11 06:40:00|194040.7|193910.7|194102.2|193972.2|194349.4|194219.4|194009.2|193879.2|258
1744353900000|2025-04-11 06:45:00|194115.5|193985.5|193944.3|193814.3|194136.9|194006.9|193935.3|193805.3|313
1744354200000|2025-04-11 06:50:00|194006.1|193876.1|193952.5|193822.5|194078.1|193948.1|193893.5|193763.5|216
1744354500000|2025-04-11 06:55:00|193962|193832|194020.2|193890.2|194085.7|193955.7|193962|193832|126
1744354800000|2025-04-11 07:00:00|194028|193898|193958.8|193828.8|194113.3|193983.3|193923.6|193793.6|279
1744355100000|2025-04-11 07:05:00|193947.9|193817.9|193776.6|193646.6|193998.9|193868.9|193721.9|193591.9|371
1744355400000|2025-04-11 07:10:00|193762.1|193632.1|193531.5|193401.5|193784.2|193654.2|193448.4|193318.4|340
1744355700000|2025-04-11 07:15:00|193539.5|193409.5|193574.6|193444.6|193786|193656|193431.6|193301.6|386
1744356000000|2025-04-11 07:20:00|193583.4|193453.4|193355.1|193225.1|193643.2|193513.2|193291|193161|424
1744356300000|2025-04-11 07:25:00|193364.9|193234.9|193233.8|193143.8|193364.9|193234.9|192959.7|192829.7|475
1744356600000|2025-04-11 07:30:00|193249.6|193159.6|192955.5|192865.5|193261.4|193171.4|192924.6|192834.6|640
1744356900000|2025-04-11 07:35:00|192961.6|192871.6|192951.9|192861.9|193245.3|193155.3|192930.8|192808.8|644
1744357200000|2025-04-11 07:40:00|192946.4|192856.4|193097.4|193007.4|193229.7|193139.7|192940.6|192850.6|478
1744357500000|2025-04-11 07:45:00|193108.9|193018.9|193230|193140|193441.5|193351.5|192965|192875|630
1744357800000|2025-04-11 07:50:00|193230.7|193140.7|192959.7|192869.7|193289.8|193199.8|192789.1|192699.1|703
1744358100000|2025-04-11 07:55:00|192953.4|192863.4|193037.8|192947.8|193063.7|192973.7|192887.1|192797.1|472
1744358400000|2025-04-11 08:00:00|193050.2|192960.2|194078.3|193948.3|194219.6|193982|193039.8|192949.8|338
1744358700000|2025-04-11 08:05:00|194086.9|193956.9|193836.4|193706.4|194135.1|194005.1|193709|193579|368
1744359000000|2025-04-11 08:10:00|193848.1|193718.1|193728.3|193598.3|194010.8|193880.8|193713.4|193583.4|326
1744359300000|2025-04-11 08:15:00|193737.8|193607.8|193915.9|193785.9|194058.6|193928.6|193643.1|193513.1|262
1744359600000|2025-04-11 08:20:00|193907.5|193777.5|193654.8|193524.8|193951.9|193821.9|193642|193512|442
1744359900000|2025-04-11 08:25:00|193654.6|193524.6|193617.6|193487.6|193677.1|193547.1|193456.1|193326.1|404
1744360200000|2025-04-11 08:30:00|193607.1|193477.1|193557.2|193427.2|193717.4|193587.4|193472.6|193342.6|278
1744360500000|2025-04-11 08:35:00|193566.1|193436.1|192687.7|192439.7|193590.5|193460.5|192608.9|192415.9|271
1744360800000|2025-04-11 08:40:00|192669|192421|192989.3|192859.3|193203|193073|192593.2|192405.4|412
1744361100000|2025-04-11 08:45:00|192987.8|192857.8|193240.7|193110.7|193280.1|193150.1|192793.2|192663.2|468
1744361400000|2025-04-11 08:50:00|193085|192955|193123.2|192993.2|193406.8|193276.8|192988.9|192858.9|368
1744361700000|2025-04-11 08:55:00|193131|193001|193350.9|193220.9|193350.9|193220.9|192884.3|192754.3|493
1744362000000|2025-04-11 09:00:00|193366.6|193236.6|193293.7|193056.1|193414.7|193284.7|193114.8|192984.8|515
1744362300000|2025-04-11 09:05:00|193313|193075.4|193114.1|192876.5|193332.3|193094.7|193094.1|192856.5|151
1744362600000|2025-04-11 09:10:00|193177.3|192939.7|192904.4|192666.8|193202.7|192965.1|192861.5|192623.9|142
1744362900000|2025-04-11 09:15:00|192943.7|192706.1|193223|192985.4|193225.2|192987.6|192889.6|192652|160
1744363200000|2025-04-11 09:20:00|193204.6|192967|193100.1|192862.5|193215.3|192977.7|193087.4|192849.8|79
1744363500000|2025-04-11 09:25:00|193073.8|192836.2|193040.9|192803.3|193073.8|192836.2|192917.7|192680.1|85
1744363800000|2025-04-11 09:30:00|192999.8|192762.2|193067.8|192830.2|193299.7|193062.1|192981.6|192744|130
1744364100000|2025-04-11 09:35:00|193085.6|192848|192902.6|192665|193085.6|192848|192874.4|192636.8|107
1744364400000|2025-04-11 09:40:00|192916.5|192678.9|192871.3|192633.7|193008.4|192770.8|192871.3|192633.7|59
1744364700000|2025-04-11 09:45:00|192890.7|192653.1|192667.2|192577.2|193099.6|192862|192643.5|192553.5|216
1744365000000|2025-04-11 09:50:00|192655.7|192565.7|192805.9|192715.9|192921.7|192831.7|192647.9|192530.7|436
1744365300000|2025-04-11 09:55:00|192825.7|192735.7|192816.7|192726.7|192906.7|192816.7|192701.9|192611.9|687
1744365600000|2025-04-11 10:00:00|192806.9|192716.9|193154.4|193064.4|193199|193109|192806.9|192716.9|735
1744365900000|2025-04-11 10:05:00|193163.7|193073.7|193195.2|193105.2|193275.5|193185.5|193069.1|192979.1|391
1744366200000|2025-04-11 10:10:00|193188.2|193098.2|193241.5|193151.5|193280.8|193190.8|193162.4|193072.4|299
1744366500000|2025-04-11 10:15:00|193231.3|193141.3|193208.9|193118.9|193260.1|193170.1|193177.5|193051|228
1744366800000|2025-04-11 10:20:00|193201.5|193111.5|193306.6|193216.6|193410.9|193280.9|193153.2|193063.2|379
1744367100000|2025-04-11 10:25:00|193314|193224|193302|193212|193492.6|193402.6|193238.5|193148.5|523
1744367400000|2025-04-11 10:30:00|193294.7|193204.7|193216.7|193126.7|193320.2|193230.2|193131.6|193041.6|331
1744367700000|2025-04-11 10:35:00|193223.8|193133.8|193205.8|193115.8|193244.9|193154.9|193150.6|193060.6|433
1744368000000|2025-04-11 10:40:00|193199.8|193109.8|193350.5|193260.5|193451.3|193361.3|193187|193097|644
1744368300000|2025-04-11 10:45:00|193358.9|193268.9|192997.7|192907.7|193398.2|193308.2|192885.9|192795.9|756
1744368600000|2025-04-11 10:50:00|192992|192902|192949.8|192673.3|193022.3|192932.3|192843.6|192673.3|712
1744368900000|2025-04-11 10:55:00|192940.1|192675.2|192853.1|192763.1|193039.1|192909.1|192832.3|192668.5|486
1744369200000|2025-04-11 11:00:00|192852.9|192762.9|192582.9|192452.9|192866|192776|192516.3|192386.3|333
1744369500000|2025-04-11 11:05:00|192572.8|192442.8|192154.1|192064.1|192583.9|192493.9|191917.4|191827.4|410
1744369800000|2025-04-11 11:10:00|192147.9|192057.9|192431.6|192341.6|192483.6|192393.6|192147.9|192057.9|473
1744370100000|2025-04-11 11:15:00|192444.4|192354.4|192527|192437|192710.7|192619.8|192414.3|192324.3|607
1744370400000|2025-04-11 11:20:00|192519.4|192429.4|192414.7|192324.7|192522.9|192432.9|192341|192251|345
1744370700000|2025-04-11 11:25:00|192402.5|192312.5|192632|192542|192739.7|192649.7|192387.9|192297.9|396
1744371000000|2025-04-11 11:30:00|192625.5|192535.5|192489.2|192399.2|192695.6|192605.6|192464.4|192374.4|576
1744371300000|2025-04-11 11:35:00|192480|192390|192703.9|192613.9|192704.4|192614.4|192432.8|192302.8|570
1744371600000|2025-04-11 11:40:00|192691.7|192601.7|192741.1|192611.1|192777.1|192634.7|192578.6|192488.6|537
1744371900000|2025-04-11 11:45:00|192754.3|192624.3|192512.1|192422.1|192771.3|192649.7|192472.1|192382.1|282
1744372200000|2025-04-11 11:50:00|192500.2|192410.2|192469.2|192379.2|192604.7|192514.7|192423.4|192333.4|307
1744372500000|2025-04-11 11:55:00|192477.8|192387.8|192531.7|192441.7|192604.2|192514.2|192435.8|192345.8|358
1744372800000|2025-04-11 12:00:00|192538.5|192448.5|192709.4|192619.4|192741.6|192621.3|192509.8|192402|659
1744373100000|2025-04-11 12:05:00|192717.2|192627.2|192956.1|192733.6|192976.6|192773.3|192689.8|192577|283
1744373400000|2025-04-11 12:10:00|192903.1|192773.1|192701.6|192611.6|192914.4|192811.8|192687.2|192597.2|390
1744373700000|2025-04-11 12:15:00|192709.2|192619.2|192560.3|192430.3|192709.2|192619.2|192447.3|192356.4|426
1744374000000|2025-04-11 12:20:00|192552.4|192422.4|192297.1|192207.1|192552.4|192422.4|192200.9|192081.8|383
1744374300000|2025-04-11 12:25:00|192290.9|192200.9|192349.1|192007.1|192354.2|192206.8|192123.1|191985.1|518
1744374600000|2025-04-11 12:30:00|192317.5|191975.5|192046.5|191916.5|192349.6|192133.4|191972.7|191842.7|329
1744374900000|2025-04-11 12:35:00|192033.8|191903.8|191988.1|191898.1|192107.2|192017.2|191920.1|191827|353
1744375200000|2025-04-11 12:40:00|192014.4|191924.4|191975.8|191885.8|192053.5|191963.5|191945.2|191855.2|268
1744375500000|2025-04-11 12:45:00|191983.1|191893.1|191631.9|191541.9|192003.9|191913.9|191612.3|191522.3|510
1744375800000|2025-04-11 12:50:00|191643.2|191553.2|191399.6|191269.6|191643.2|191553.2|191020.9|190860.2|363
1744376100000|2025-04-11 12:55:00|191410.7|191280.7|191417.5|191287.5|191756.9|191548.1|191354|191224|405
1744376400000|2025-04-11 13:00:00|191408.8|191278.8|191563.7|191433.7|191634.2|191504.2|191296.2|191166.2|582
1744376700000|2025-04-11 13:05:00|191553.4|191423.4|191407.5|191277.5|191762.2|191632.2|191398.5|191268.5|394
1744377000000|2025-04-11 13:10:00|191399.3|191269.3|191590|191460|191685.3|191555.3|191399.3|191269.3|586
1744377300000|2025-04-11 13:15:00|191600.8|191470.8|191960.6|191830.6|192027.3|191897.3|191544|191414|532
1744377600000|2025-04-11 13:20:00|191948.3|191818.3|192188.1|192058.1|192191.6|192061.6|191919.4|191789.4|403
1744377900000|2025-04-11 13:25:00|192166.8|192036.8|192198.2|192068.2|192382.4|192246|192166.8|191998.1|163
1744378200000|2025-04-11 13:30:00|192189.1|192059.1|192337.6|192207.6|192394.9|192264.9|192130.8|192000.8|335
1744378500000|2025-04-11 13:35:00|192328.3|192198.3|192675.7|192438.1|192712.5|192474.9|192321.9|192191.9|665
1744378800000|2025-04-11 13:40:00|192655.9|192418.3|191991.8|191754.2|192674.7|192437.1|191979.1|191741.5|144
1744379100000|2025-04-11 13:45:00|192055.6|191818|192119|191881.4|192306.5|192022.5|191940.4|191702.8|180
1744379400000|2025-04-11 13:50:00|192137.4|191899.8|192267.4|192029.8|192307.1|192069.5|192119.1|191881.5|234
1744379700000|2025-04-11 13:55:00|192286.5|192048.9|192391.1|192140.9|192497.6|192260|192268.5|192030.9|117
1744380000000|2025-04-11 14:00:00|192411.4|192136.2|192622.9|192385.3|192665.4|192427.8|192406.9|192136.2|171
1744380300000|2025-04-11 14:05:00|192644.9|192407.3|192196.9|191959.3|192667.6|192430|192176.3|191938.7|110
1744380600000|2025-04-11 14:10:00|192177.9|191940.3|191782.9|191652.9|192196.7|191959.1|191773.1|191643.1|205
1744380900000|2025-04-11 14:15:00|191771.4|191641.4|191995.2|191865.2|192043.7|191913.7|191752.7|191622.7|316
1744381200000|2025-04-11 14:20:00|192006|191876|192135.7|192005.7|192172.4|192042.4|191944.6|191814.6|398
1744381500000|2025-04-11 14:25:00|192150.7|192020.7|191971.6|191841.6|192150.7|192020.7|191856.5|191726.5|470
1744381800000|2025-04-11 14:30:00|191982|191852|191956.3|191826.3|192025.3|191895.3|191797.6|191667.6|305
1744382100000|2025-04-11 14:35:00|191967.2|191837.2|192043.3|191913.3|192044.5|191914.5|191844.3|191714.3|184
1744382400000|2025-04-11 14:40:00|192064.9|191934.9|191887.3|191757.3|192135.8|192005.8|191848.8|191718.8|407
1744382700000|2025-04-11 14:45:00|191898.7|191768.7|192063.1|191933.1|192134.7|192004.7|191816.4|191686.4|303
1744383000000|2025-04-11 14:50:00|192074.2|191944.2|191897.2|191767.2|192123.2|191993.2|191879.7|191749.7|421
1744383300000|2025-04-11 14:55:00|191900.8|191770.8|191732.1|191642.1|192005.6|191875.6|191656.3|191566.3|469
1744383600000|2025-04-11 15:00:00|191768.6|191678.6|192062.2|191932.2|192076.3|191946.3|191655.9|191565.9|521
1744383900000|2025-04-11 15:05:00|192062|191932|192082|191952|192255.1|192145.3|192040.6|191910.6|496
1744384200000|2025-04-11 15:10:00|192092.6|191962.6|192123.5|191993.5|192133.8|192003.8|192021.3|191891.3|397
1744384500000|2025-04-11 15:15:00|192136.3|192006.3|192011.5|191881.5|192187.7|192057.7|191951.4|191821.4|308
1744384800000|2025-04-11 15:20:00|192022.6|191892.6|192158.7|192028.7|192206.8|192076.8|191945.3|191815.3|356
1744385100000|2025-04-11 15:25:00|192150.6|192020.6|192046.5|191956.5|192245.1|192115.1|192025.6|191895.6|302
1744385400000|2025-04-11 15:30:00|192055.9|191965.9|191807.6|191677.6|192089.2|191999.2|191795.6|191665.6|96
1744385700000|2025-04-11 15:35:00|191794.4|191664.4|191598|191508|191814.9|191702.8|191574.2|191484.2|337
1744386000000|2025-04-11 15:40:00|191591.6|191501.6|191676.7|191586.7|191781.2|191691.2|191500.9|191410.9|435
1744386300000|2025-04-11 15:45:00|191674.5|191584.5|191701.1|191611.1|191726.5|191636.5|191651.4|191561.4|570
1744386600000|2025-04-11 15:50:00|191692.6|191602.6|191699.7|191609.7|191711.8|191621.8|191546.9|191456.9|464
1744386900000|2025-04-11 15:55:00|191700.8|191610.8|191798.6|191708.6|191887.7|191797.7|191591.4|191501.4|620
1744387200000|2025-04-11 16:00:00|191792.1|191702.1|191795.6|191665.6|191944.7|191814.7|191755.3|191611.3|481
1744387500000|2025-04-11 16:05:00|191796.8|191666.8|191881|191751|191881|191751|191611.3|191481.3|366
1744387800000|2025-04-11 16:10:00|191844.9|191714.9|191627.9|191497.9|191868.9|191738.9|191586.8|191456.8|330
1744388100000|2025-04-11 16:15:00|191619.6|191489.6|191698.7|191568.7|191730.9|191600.9|191575.9|191445.9|365
1744388400000|2025-04-11 16:20:00|191674.9|191544.9|191742.8|191612.8|191813.4|191683.4|191654|191524|356
1744388700000|2025-04-11 16:25:00|191732.4|191602.4|191854.6|191724.6|191872.5|191742.5|191732.4|191602.4|462
1744389000000|2025-04-11 16:30:00|191858.7|191728.7|191866.3|191736.3|191875.1|191745.1|191764.5|191634.5|257
1744389300000|2025-04-11 16:35:00|191876.1|191746.1|191839.4|191709.4|191963.1|191833.1|191805.8|191675.8|394
1744389600000|2025-04-11 16:40:00|191852|191722|191832.9|191702.9|191959.9|191829.9|191784.6|191654.6|277
1744389900000|2025-04-11 16:45:00|191841.4|191711.4|191799.3|191669.3|191858|191728|191766.8|191636.8|502
1744390200000|2025-04-11 16:50:00|191784.1|191654.1|191799.9|191669.9|191835.7|191705.7|191735.3|191605.3|523
1744390500000|2025-04-11 16:55:00|191788.2|191658.2|191636.5|191506.5|191838.8|191708.8|191595.9|191465.9|596
1744390800000|2025-04-11 17:00:00|191626.1|191496.1|191514.8|191313.8|191635.3|191505.3|191455.9|191290.3|639
1744391100000|2025-04-11 17:05:00|191497.1|191367.1|191403|191273|191531.6|191401.6|191317.6|191168|877
1744391400000|2025-04-11 17:10:00|191401.7|191271.7|191514.5|191384.5|191554.2|191424.2|191339.5|191164.6|776
1744391700000|2025-04-11 17:15:00|191522.9|191392.9|191602.8|191472.8|191636.6|191506.6|191485.4|191355.4|460
1744392000000|2025-04-11 17:20:00|191611.5|191481.5|191594.6|191504.6|191699.8|191569.8|191487.8|191350.1|705
1744392300000|2025-04-11 17:25:00|191601.6|191511.6|191593.8|191503.8|191678.6|191588.6|191555.4|191465.4|879
1744392600000|2025-04-11 17:30:00|191607.1|191517.1|191644.5|191554.5|191707|191617|191567|191477|765
1744392900000|2025-04-11 17:35:00|191636.8|191546.8|191291.6|191161.6|191676.8|191586.8|191231.8|191125.2|856
1744393200000|2025-04-11 17:40:00|191277.3|191147.3|191279.1|191149.1|191403.9|191273.9|191207.6|191077.6|484
1744393500000|2025-04-11 17:45:00|191290.8|191160.8|191332.2|191202.2|191360.9|191230.9|191235.1|191105.1|601
1744393800000|2025-04-11 17:50:00|191321.2|191191.2|191215.9|191085.9|191341.9|191211.9|191172.7|191042.7|479
1744394100000|2025-04-11 17:55:00|191229.5|191099.5|191326.9|191196.9|191401|191271|191229.5|191099.5|632
1744394400000|2025-04-11 18:00:00|191340.3|191210.3|191331.1|191201.1|191442.5|191312.5|191294.1|191164.1|399
1744394700000|2025-04-11 18:05:00|191345.6|191215.6|191418|191288|191515.6|191385.6|191299.4|191169.4|261
1744395000000|2025-04-11 18:10:00|191402.4|191272.4|191424.9|191294.9|191441.8|191311.8|191259.1|191129.1|248
1744395300000|2025-04-11 18:15:00|191411.8|191281.8|191456|191326|191561.1|191431.1|191405.3|191275.3|370
1744395600000|2025-04-11 18:20:00|191471.3|191341.3|191283.2|191153.2|191471.3|191341.3|191259.6|191129.6|429
1744395900000|2025-04-11 18:25:00|191269.6|191139.6|191191.9|191061.9|191330.1|191200.1|191145.3|191015.3|239
1744396200000|2025-04-11 18:30:00|191177.7|191047.7|191219.1|191089.1|191245.5|191115.5|191163|191033|278
1744396500000|2025-04-11 18:35:00|191204.9|191074.9|191412.3|191282.3|191451.8|191321.8|191159.3|191029.3|157
1744396800000|2025-04-11 18:40:00|191427|191297|191302.9|191172.9|191438.6|191308.6|191197.3|191067.3|443
1744397100000|2025-04-11 18:45:00|191320.5|191190.5|191145.1|191015.1|191320.5|191190.5|191141.5|191011.5|402
1744397400000|2025-04-11 18:50:00|191158.6|191028.6|191122.9|190992.9|191210.5|191080.5|191109|190979|388
1744397700000|2025-04-11 18:55:00|191137.6|191007.6|191148.3|191018.3|191204.7|191074.7|191107|190977|331
1744398000000|2025-04-11 19:00:00|191131.4|191001.4|191307.5|191046.1|191327.6|191066.2|191096.2|190835.7|53
1744398300000|2025-04-11 19:05:00|191336.7|191075.3|191146.2|190884.8|191426.8|191165.4|191137.2|190875.9|70
1744398600000|2025-04-11 19:10:00|191165.9|190904.6|191186.7|190925.4|191205.4|190944.1|191106.4|190845.1|137
1744398900000|2025-04-11 19:15:00|191199.7|190938.4|191044.6|190914.6|191222.2|190976.8|191031.1|190875|81
1744399200000|2025-04-11 19:20:00|191033.8|190903.8|191033.6|190903.6|191064.1|190934.1|191000.8|190870.8|214
1744399500000|2025-04-11 19:25:00|191045.4|190915.4|191039.8|190909.8|191077.3|190947.3|191018.6|190888.6|173
1744399800000|2025-04-11 19:30:00|191050.4|190920.4|191108|190978|191222.3|191092.3|191032.6|190902.6|257
1744400100000|2025-04-11 19:35:00|191096.9|190966.9|191049|190919|191134.7|191004.7|191036|190906|178
1744400400000|2025-04-11 19:40:00|191037.2|190907.2|191101.9|190971.9|191278.6|191148.6|191036|190906|152
1744400700000|2025-04-11 19:45:00|191114.2|190984.2|191119.3|190989.3|191166.8|191036.8|191102.8|190972.8|94
1744401000000|2025-04-11 19:50:00|191107.6|190977.6|191046.5|190916.5|191134.9|191004.9|191026.5|190896.5|60
1744401300000|2025-04-11 19:55:00|191060.5|190930.5|190973.9|190843.9|191075.1|190945.1|190973.9|190843.9|32
1744401600000|2025-04-11 20:00:00|190989.2|190859.2|190979.1|190849.1|191011.3|190881.3|190979.1|190849.1|11
1744401900000|2025-04-11 20:05:00|190984.3|190854.3|190880.1|190750.1|190984.3|190854.3|190876.4|190746.4|19
1744402200000|2025-04-11 20:10:00|190886.5|190756.5|190897.9|190767.9|190900.5|190770.5|190869.4|190739.4|13
1744402500000|2025-04-11 20:15:00|190913.1|190783.1|190939.1|190809.1|190943.3|190813.3|190896.8|190766.8|13
1744402800000|2025-04-11 20:20:00|190941.4|190811.4|190940.8|190810.8|190961.1|190831.1|190940.5|190810.5|7
1744403100000|2025-04-11 20:25:00|190948.8|190818.8|190932.3|190802.3|190948.8|190818.8|190932.3|190802.3|5
1744403400000|2025-04-11 20:30:00|190928.8|190798.8|190931.7|190801.7|190934.7|190804.7|190928.8|190798.8|5
1744403700000|2025-04-11 20:35:00|190934.5|190804.5|190873.9|190743.9|190962.5|190832.5|190866.3|190736.3|7
1744404000000|2025-04-11 20:40:00|190863.6|190733.6|191092.3|190962.3|191116.5|190986.5|190863.6|190733.6|17
1744404300000|2025-04-11 20:45:00|191091.2|190961.2|191371|191029|191371|191074.6|191089.6|190823.7|34
1744404600000|2025-04-11 20:50:00|191364.8|191022.8|191221|190879|191371|191029|191172.2|190830.2|111
1744404900000|2025-04-11 20:55:00|191501.1|191159.1|191621|191279|191621|191279|191408.5|191066.5|56
1744574400000|2025-04-13 20:00:00|191646|191254|191646|191254|191646|191254|191646|191254|1
1744578000000|2025-04-13 21:00:00|191621|191279|191621|191279|191621|191279|191621|191279|1
1744585200000|2025-04-13 23:00:00|191471|191129|191461.4|191119.4|191621|191279|191461.4|191119.4|4
1744585500000|2025-04-13 23:05:00|191471|191129|191696|191354|191746|191404|191321|190979|17
1744585800000|2025-04-13 23:10:00|191733.5|191391.5|191696|191354|191736.4|191394.4|191686.5|191344.5|5
1744586100000|2025-04-13 23:15:00|191746|191404|191746|191404|191746|191404|191686.4|191344.4|19
1744586400000|2025-04-13 23:20:00|191686.4|191344.4|191746|191404|191746|191404|191686.4|191344.4|19
1744586700000|2025-04-13 23:25:00|191639.5|191297.5|191686.4|191344.4|191746|191404|191636.5|191294.5|30
1744587000000|2025-04-13 23:30:00|191746|191404|191527.9|191185.9|191746|191404|191527.9|191185.9|11
1744587300000|2025-04-13 23:35:00|191589|191247|191621|191279|191683.5|191341.5|191567.6|191225.6|14
1744587600000|2025-04-13 23:40:00|191535.4|191193.4|191535.3|191193.3|191574.9|191232.9|191533.3|191191.3|5
1744587900000|2025-04-13 23:45:00|191498.1|191156.1|191474.9|191132.9|191505.3|191163.3|191425.9|191083.9|8
1744588200000|2025-04-13 23:50:00|191473.3|191131.3|191489|191147|191493.3|191151.3|191473.3|191131.3|5
1744588500000|2025-04-13 23:55:00|191489.8|191147.8|191493.4|191151.4|191496.4|191154.4|191489.8|191147.8|5
1744588800000|2025-04-14 00:00:00|191454.1|191112.1|191283.7|190941.7|191454.1|191112.1|191265.4|190923.4|10
1744589100000|2025-04-14 00:05:00|191208.9|190866.9|191098.4|190756.4|191228.4|190886.4|191084|190742|19
1744589400000|2025-04-14 00:10:00|190893|190551|190821.6|190479.6|190893|190551|190765.6|190423.6|15
1744589700000|2025-04-14 00:15:00|190861.6|190519.6|190767.7|190425.7|190875.2|190533.2|190731|190389|340
1744590000000|2025-04-14 00:20:00|190768.6|190426.6|190857.2|190515.2|190896.9|190554.9|190758|190416|74
1744590300000|2025-04-14 00:25:00|190859.6|190517.6|190810|190468|190894.3|190552.3|190770.7|190428.7|98
1744590600000|2025-04-14 00:30:00|190772.8|190430.8|190765.8|190423.8|190860.5|190518.5|190737|190395|50
1744590900000|2025-04-14 00:35:00|190802.7|190460.7|190832.8|190490.8|190952.3|190610.3|190761.9|190419.9|70
1744591200000|2025-04-14 00:40:00|190869.1|190527.1|190963.8|190621.8|190966.3|190624.3|190833.1|190491.1|77
1744591500000|2025-04-14 00:45:00|191003|190661|190898.6|190556.6|191014.6|190672.6|190859.3|190517.3|80
1744591800000|2025-04-14 00:50:00|190861.9|190519.9|190945|190603|191042.9|190700.9|190859.9|190517.9|179
1744592100000|2025-04-14 00:55:00|190982.6|190640.6|190948|190606|191063.5|190721.5|190896.3|190554.3|163
1744592400000|2025-04-14 01:00:00|190909.4|190567.4|190795.4|190453.4|190984.3|190642.3|190795.4|190453.4|104
1744592700000|2025-04-14 01:05:00|190835.2|190493.2|190802.1|190460.1|190840.9|190498.9|190757.3|190415.3|110
1744593000000|2025-04-14 01:10:00|190765.6|190423.6|190848.3|190506.3|190872.5|190530.5|190735.7|190393.7|172
1744593300000|2025-04-14 01:15:00|190811.6|190469.6|190915.1|190573.1|190923.6|190581.6|190807.8|190465.8|80
1744593600000|2025-04-14 01:20:00|190919.1|190577.1|190840.3|190498.3|190919.1|190577.1|190797.6|190455.6|77
1744593900000|2025-04-14 01:25:00|190804.7|190462.7|190807.1|190465.1|190850.2|190508.2|190763|190421|51
1744594200000|2025-04-14 01:30:00|190845.6|190503.6|190757.8|190415.8|190845.8|190503.8|190752.2|190410.2|33
1744594500000|2025-04-14 01:35:00|190721.9|190379.9|190726.6|190384.6|190762.8|190420.8|190721.3|190379.3|23
1744594800000|2025-04-14 01:40:00|190726.7|190384.7|190772|190430|190789.7|190447.7|190643.8|190301.8|95
1744595100000|2025-04-14 01:45:00|190736|190394|190637.5|190295.5|190775.1|190433.1|190573.2|190231.2|123
1744595400000|2025-04-14 01:50:00|190601|190259|190687.7|190345.7|190715.4|190373.4|190601|190259|98
1744595700000|2025-04-14 01:55:00|190650.8|190308.8|190680.6|190338.6|190703.6|190361.6|190620.1|190278.1|44
1744596000000|2025-04-14 02:00:00|190689.7|190347.7|190640.2|190298.2|190692.5|190350.5|190613.5|190271.5|45
1744596300000|2025-04-14 02:05:00|190675.9|190333.9|190596.4|190254.4|190714.3|190372.3|190596.4|190254.4|60
1744596600000|2025-04-14 02:10:00|190632.5|190290.5|190618.5|190276.5|190646.7|190304.7|190580.3|190238.3|82
1744596900000|2025-04-14 02:15:00|190610.4|190268.4|190636.3|190294.3|190711.8|190369.8|190606.2|190264.2|98
1744597200000|2025-04-14 02:20:00|190624.9|190282.9|190717|190375|190717.8|190375.8|190583.5|190241.5|119
1744597500000|2025-04-14 02:25:00|190714.8|190372.8|190649|190307|190723.7|190381.7|190618.5|190276.5|49
1744597800000|2025-04-14 02:30:00|190686.1|190344.1|190797.1|190455.1|190797.1|190455.1|190640.7|190298.7|55
1744598100000|2025-04-14 02:35:00|190834.7|190492.7|190797.4|190455.4|190842.3|190500.3|190729.9|190387.9|106
1744598400000|2025-04-14 02:40:00|190833.4|190491.4|190737.3|190395.3|190833.6|190491.6|190719.9|190377.9|127
1744598700000|2025-04-14 02:45:00|190701.4|190359.4|190711.7|190369.7|190748.4|190406.4|190673.1|190331.1|171
1744599000000|2025-04-14 02:50:00|190671.5|190329.5|190750.7|190408.7|190750.8|190408.8|190662.8|190320.8|133
1744599300000|2025-04-14 02:55:00|190789.7|190447.7|190816.2|190474.2|190848.1|190506.1|190735.4|190393.4|86
1744599600000|2025-04-14 03:00:00|190780.2|190438.2|190791|190449|190846.5|190504.5|190729.8|190387.8|180
1744599900000|2025-04-14 03:05:00|190795.9|190453.9|190718.5|190376.5|190814.9|190472.9|190705.9|190363.9|205
1744600200000|2025-04-14 03:10:00|190755.8|190413.8|190747|190405|190835.2|190493.2|190707.1|190365.1|143
1744600500000|2025-04-14 03:15:00|190713.8|190371.8|190795.4|190453.4|190821.7|190479.7|190688.9|190346.9|205
1744600800000|2025-04-14 03:20:00|190758.1|190416.1|190735.4|190517.6|190803.4|190556.7|190690.6|190416.1|859
1744601100000|2025-04-14 03:25:00|190731.1|190513.3|190753.7|190535.9|190766.4|190548.6|190674.5|190456.7|709
1744601400000|2025-04-14 03:30:00|190752.5|190534.7|190775.8|190558|190793.4|190575.6|190657.3|190439.5|695
1744601700000|2025-04-14 03:35:00|190794.4|190576.6|190816.2|190598.4|190843.8|190626|190768.3|190550.5|364
1744602000000|2025-04-14 03:40:00|190804.7|190586.9|190799.6|190581.8|190881.8|190603.5|190757.1|190497.4|318
1744602300000|2025-04-14 03:45:00|190774.6|190556.8|190769.7|190551.9|190814.3|190596.5|190756.1|190538.3|443
1744602600000|2025-04-14 03:50:00|190769.4|190551.6|190812.3|190594.5|190819.5|190601.7|190735.6|190517.8|319
1744602900000|2025-04-14 03:55:00|190795.8|190578|190789.6|190571.8|190909.5|190611.4|190758.4|190540.6|472
1744603200000|2025-04-14 04:00:00|190771.8|190554|190759.7|190541.9|190815.7|190597.9|190748.6|190530.8|503
1744603500000|2025-04-14 04:05:00|190776.8|190559|190844.8|190627|190855|190637.2|190738.5|190520.7|387
1744603800000|2025-04-14 04:10:00|190826.9|190609.1|190844.8|190627|190889.4|190671.6|190789.5|190571.7|350
1744604100000|2025-04-14 04:15:00|190828.4|190610.6|190753.6|190535.8|190840.2|190622.4|190716.6|190498.8|566
1744604400000|2025-04-14 04:20:00|190736.6|190518.8|190750.8|190533|190789.7|190571.9|190727.5|190509.7|484
1744604700000|2025-04-14 04:25:00|190767.9|190550.1|190736.5|190518.7|190800.4|190582.6|190735.7|190517.9|526
1744605000000|2025-04-14 04:30:00|190738.6|190520.8|190626.4|190408.6|190787.7|190569.9|190623.4|190405.6|306
1744605300000|2025-04-14 04:35:00|190626.1|190408.3|190617.3|190399.5|190674.4|190456.6|190617.3|190399.5|140
1744605600000|2025-04-14 04:40:00|190635.8|190418|190660.3|190442.5|190684.9|190467.1|190607.3|190389.5|325
1744605900000|2025-04-14 04:45:00|190676.8|190459|190663|190445.2|190676.8|190459|190640.2|190422.4|300
1744606200000|2025-04-14 04:50:00|190659.3|190441.5|190672.4|190454.6|190699.4|190481.6|190648.7|190430.9|86
1744606500000|2025-04-14 04:55:00|190688.9|190471.1|190668.6|190450.8|190692.7|190474.9|190655.3|190437.5|152
1744606800000|2025-04-14 05:00:00|190667.7|190449.9|190692.1|190474.3|190733.2|190515.4|190654.7|190436.9|43
1744607100000|2025-04-14 05:05:00|190708.8|190491|190716|190498.2|190733.7|190515.9|190670|190452.2|98
1744607400000|2025-04-14 05:10:00|190694.9|190477.1|190689.7|190471.9|190738.1|190520.3|190672.2|190454.4|75
1744607700000|2025-04-14 05:15:00|190707.4|190489.6|190694.8|190477|190720.7|190502.9|190668.1|190450.3|62
1744608000000|2025-04-14 05:20:00|190659.9|190442.1|190594.5|190376.7|190684.7|190466.9|190594.5|190376.7|35
1744608300000|2025-04-14 05:25:00|190601|190383.2|190444.7|190226.9|190601|190383.2|190402.5|190184.7|428
1744608600000|2025-04-14 05:30:00|190411|190193.2|190359.1|190141.3|190443.4|190225.6|190354.7|190136.9|179
1744608900000|2025-04-14 05:35:00|190376.2|190158.4|190354.1|190136.3|190401.1|190183.3|190350.6|190132.8|40
1744609200000|2025-04-14 05:40:00|190335.2|190117.4|190204.4|189986.6|190335.2|190117.4|190183.4|189965.6|42
1744609500000|2025-04-14 05:45:00|190186.4|189968.6|190178|189960.2|190210.5|189992.7|190176.4|189958.6|8
1744609800000|2025-04-14 05:50:00|190180.3|189962.5|190321.5|190103.7|190385.4|190167.6|190177.7|189959.9|59
1744610100000|2025-04-14 05:55:00|190304.8|190087|190252.3|190034.5|190304.8|190087|190251.9|190034.1|12
1744610400000|2025-04-14 06:00:00|190271.2|190053.4|190126.8|189996.8|190271.2|190109.6|190106.4|189976.4|135
1744610700000|2025-04-14 06:05:00|190136.1|190006.1|189977.3|189847.3|190136.1|190006.1|189928.4|189798.4|109
1744611000000|2025-04-14 06:10:00|189987.9|189857.9|189952.6|189610.6|190005.6|189873.4|189801|189610.6|197
1744611300000|2025-04-14 06:15:00|189987.5|189645.5|189829.9|189699.9|190113.9|189787.1|189803.5|189614.8|155
1744611600000|2025-04-14 06:20:00|189821.2|189691.2|189562|189432|189833.1|189703.1|189490.1|189360.1|214
1744611900000|2025-04-14 06:25:00|189570.6|189440.6|189785|189655|189794.1|189664.1|189570.6|189440.6|181
1744612200000|2025-04-14 06:30:00|189775.7|189645.7|189763.3|189633.3|189932.2|189802.2|189728.5|189598.5|228
1744612500000|2025-04-14 06:35:00|189754.2|189624.2|190019.2|189889.2|190111|189981|189700|189570|293
1744612800000|2025-04-14 06:40:00|190029.7|189899.7|189916.5|189786.5|190077.2|189908.4|189874.4|189645.1|132
1744613100000|2025-04-14 06:45:00|189925.7|189795.7|190039.6|189909.6|190102.6|189972.6|189831|189701|180
1744613400000|2025-04-14 06:50:00|189997.5|189867.5|189917.2|189787.2|190243.4|190113.4|189908.1|189778.1|423
1744613700000|2025-04-14 06:55:00|189926.5|189796.5|189809.3|189679.3|190012.8|189882.8|189727.8|189597.8|217
1744614000000|2025-04-14 07:00:00|189799.8|189669.8|190005.4|189875.4|190007.9|189877.9|189755.9|189567.3|153
1744614300000|2025-04-14 07:05:00|190014.3|189884.3|189900.6|189770.6|190027.6|189897.6|189797.9|189667.9|195
1744614600000|2025-04-14 07:10:00|189910.7|189780.7|190128.8|189998.8|190128.8|189998.8|189886.6|189756.6|211
1744614900000|2025-04-14 07:15:00|190118.8|189988.8|190310.7|190180.7|190310.7|190180.7|189990.2|189860.2|243
1744615200000|2025-04-14 07:20:00|190302.4|190172.4|189981.6|189851.6|190314.4|190184.4|189883.2|189753.2|256
1744615500000|2025-04-14 07:25:00|189992.9|189862.9|190028.5|189898.5|190164.7|190034.7|189971.9|189841.9|137
1744615800000|2025-04-14 07:30:00|190007.9|189877.9|189940.8|189810.8|190020.2|189890.2|189826.5|189696.5|190
1744616100000|2025-04-14 07:35:00|189950.9|189820.9|189466.9|189336.9|189964.9|189834.9|189396.2|189265.9|212
1744616400000|2025-04-14 07:40:00|189494.7|189364.7|189369.1|189239.1|189498.8|189368.8|189255.4|189124.5|139
1744616700000|2025-04-14 07:45:00|189381.4|189251.4|189142.4|189012.4|189489.6|189332.9|189131|189001|151
1744617000000|2025-04-14 07:50:00|189136.8|189006.8|188873|188743|189176.4|189046.4|188850.6|188720.6|147
1744617300000|2025-04-14 07:55:00|188864.4|188734.4|189108.3|188978.3|189123.2|188993.2|188662.5|188532.5|238
1744617600000|2025-04-14 08:00:00|189097.3|188967.3|189207.1|188999.1|189338.1|189151.2|189087.3|188957.3|139
1744617900000|2025-04-14 08:05:00|189179.7|189049.7|189261.1|189131.1|189323.4|189193.4|189046.9|188916.9|142
1744618200000|2025-04-14 08:10:00|189251.9|189121.9|189116.6|188986.6|189429.1|189299.1|189068.8|188938.8|318
1744618500000|2025-04-14 08:15:00|189108.7|188978.7|189261.1|189131.1|189288.8|189158.8|189024.8|188894.8|279
1744618800000|2025-04-14 08:20:00|189269.8|189139.8|189186.3|189056.3|189281|189151|189058.4|188928.4|208
1744619100000|2025-04-14 08:25:00|189176.7|189046.7|188975.9|188845.9|189226.1|189096.1|188896|188766|175
1744619400000|2025-04-14 08:30:00|188963.3|188833.3|188950.6|188820.6|189183.3|189053.3|188946.4|188816.4|201
1744619700000|2025-04-14 08:35:00|188963|188833|188975.5|188845.5|189033.6|188903.6|188892|188762|176
1744620000000|2025-04-14 08:40:00|188983.7|188853.7|188951.2|188821.2|189024.3|188894.3|188879.2|188749.2|71
1744620300000|2025-04-14 08:45:00|188959.4|188829.4|188869.7|188739.7|188959.4|188829.4|188837|188707|173
1744620600000|2025-04-14 08:50:00|188860|188730|188799.5|188669.5|188916.7|188786.7|188773.1|188643.1|84
1744620900000|2025-04-14 08:55:00|188809.2|188679.2|188927.2|188797.2|188938.3|188808.3|188787.1|188657.1|123
1744621200000|2025-04-14 09:00:00|188919.4|188789.4|188813.2|188683.2|188937.3|188807.3|188800.2|188670.2|147
1744621500000|2025-04-14 09:05:00|188822.6|188692.6|188720.7|188590.7|188878.6|188748.6|188720.7|188590.7|58
1744621800000|2025-04-14 09:10:00|188731.2|188601.2|188748.5|188618.5|188792.3|188662.3|188709.2|188579.2|64
1744622100000|2025-04-14 09:15:00|188756.4|188626.4|188927.1|188797.1|189038.2|188908.2|188756.4|188626.4|152
1744622400000|2025-04-14 09:20:00|188916.4|188786.4|188928.8|188798.8|188942.8|188812.8|188860.5|188730.5|121
1744622700000|2025-04-14 09:25:00|188938.2|188808.2|188938.7|188808.7|189167.5|189037.5|188913.1|188783.1|330
1744623000000|2025-04-14 09:30:00|188921.5|188791.5|188693.4|188563.4|188921.5|188791.5|188691.4|188561.4|149
1744623300000|2025-04-14 09:35:00|188705.6|188575.6|188927.9|188837.9|188941.7|188851.7|188705.5|188575.5|153
1744623600000|2025-04-14 09:40:00|188921.2|188831.2|188770.8|188680.8|188939.3|188849.3|188690.2|188600.2|303
1744623900000|2025-04-14 09:45:00|188765|188675|188833.4|188743.4|188876.2|188786.2|188737.1|188647.1|199
1744624200000|2025-04-14 09:50:00|188826.9|188736.9|188832.9|188742.9|188860.4|188770.4|188767.9|188677.9|297
1744624500000|2025-04-14 09:55:00|188839.4|188749.4|188832.3|188742.3|188863.3|188773.3|188819.6|188729.6|118
1744624800000|2025-04-14 10:00:00|188838|188748|189001.7|188911.7|189073.8|188964.8|188821|188731|310
1744625100000|2025-04-14 10:05:00|189008.6|188918.6|189135.1|189045.1|189190.5|189068.1|188954.5|188864.5|175
1744625400000|2025-04-14 10:10:00|189144.9|189054.9|189061.7|188971.7|189151.5|189061.5|189028.2|188938.2|218
1744625700000|2025-04-14 10:15:00|189067.3|188977.3|189101.7|189011.7|189149.8|189059.8|189052.6|188962.6|169
1744626000000|2025-04-14 10:20:00|189095.4|189005.4|189240.6|189150.6|189326.2|189236.2|189095.4|188994.8|223
1744626300000|2025-04-14 10:25:00|189234.8|189144.8|189128.1|189038.1|189259.3|189169.3|189051.9|188961.9|277
1744626600000|2025-04-14 10:30:00|189122.3|189032.3|188970.1|188880.1|189122.3|189032.3|188944.2|188854.2|226
1744626900000|2025-04-14 10:35:00|188977.7|188887.7|189080.1|188990.1|189098.4|189008.4|188963.3|188873.3|212
1744627200000|2025-04-14 10:40:00|189073|188983|189136|189046|189138.6|189048.6|189029.5|188939.5|213
1744627500000|2025-04-14 10:45:00|189129.8|189039.8|189251.7|189161.7|189307.5|189217.5|189119.7|189029.7|464
1744627800000|2025-04-14 10:50:00|189258|189168|189273.5|189183.5|189287|189197|189199.3|189109.3|291
1744628100000|2025-04-14 10:55:00|189260.6|189170.6|189204.9|189114.9|189321.3|189231.3|189194.2|189104.2|230
1744628400000|2025-04-14 11:00:00|189189.4|189099.4|189161.3|189031.3|189249.4|189116.7|189134.8|189011|175
1744628700000|2025-04-14 11:05:00|189172.2|189042.2|189182.5|189052.5|189338.6|189127.6|189158.8|188976.6|69
1744629000000|2025-04-14 11:10:00|189169.2|189039.2|189155.2|189065.2|189288.5|189122|189085|188995|131
1744629300000|2025-04-14 11:15:00|189165.1|189075.1|189204.2|189114.2|189298.2|189133.2|189156.6|189015.2|82
1744629600000|2025-04-14 11:20:00|189216.4|189126.4|189208.3|189118.3|189216.4|189126.4|189145.5|189055.5|233
1744629900000|2025-04-14 11:25:00|189201.9|189111.9|189150.4|189060.4|189216.1|189126.1|189134.8|189044.8|198
1744630200000|2025-04-14 11:30:00|189156.5|189066.5|189128.5|189038.5|189166.2|189076.2|189109.9|189019.9|79
1744630500000|2025-04-14 11:35:00|189134.7|189044.7|189126.2|189036.2|189140|189050|189102.2|189012.2|97
1744630800000|2025-04-14 11:40:00|189133.6|189043.6|188996.6|188906.6|189133.6|189043.6|188988.7|188898.7|136
1744631100000|2025-04-14 11:45:00|188997.4|188907.4|188828|188738|189009.3|188919.3|188752.1|188662.1|332
1744631400000|2025-04-14 11:50:00|188820.9|188730.9|188936.5|188806.5|188952.2|188822.2|188670.3|188580.3|333
1744631700000|2025-04-14 11:55:00|188950.5|188820.5|189271.7|189141.7|189470.1|189340.1|188935.1|188805.1|337
1744632000000|2025-04-14 12:00:00|189280.5|189150.5|189454.4|189364.4|189540.9|189385.4|189279.5|189149.5|105
1744632300000|2025-04-14 12:05:00|189451.7|189361.7|189313.7|189223.7|189484.9|189394.9|189298.7|189208.7|340
1744632600000|2025-04-14 12:10:00|189321.8|189231.8|189457.2|189367.2|189511|189406.3|189315.6|189225.6|416
1744632900000|2025-04-14 12:15:00|189440.4|189350.4|189250.1|189160.1|189460|189370|189059.6|188969.6|282
1744633200000|2025-04-14 12:20:00|189267.9|189177.9|189313.7|189223.7|189475.4|189385.4|189251.6|189161.6|404
1744633500000|2025-04-14 12:25:00|189307.4|189217.4|189261.3|189171.3|189390.7|189293.6|189157.2|189067.2|271
1744633800000|2025-04-14 12:30:00|189253.4|189163.4|189377|189287|189413.2|189323.2|189176.9|189086.9|388
1744634100000|2025-04-14 12:35:00|189370.1|189280.1|189365.9|189275.9|189386.8|189296.8|189265.9|189175.9|351
1744634400000|2025-04-14 12:40:00|189371.4|189281.4|189145.1|189055.1|189410.1|189304.9|189121.7|189031.7|359
1744634700000|2025-04-14 12:45:00|189143.5|189053.5|188774|188644|189257.6|189127.6|188763.5|188561.6|496
1744635000000|2025-04-14 12:50:00|188761.8|188631.8|188823.1|188733.1|188832.8|188742.8|188666.2|188568.1|258
1744635300000|2025-04-14 12:55:00|188835.8|188745.8|189062.3|188972.3|189205.9|189075.9|188835.8|188745.8|476
1744635600000|2025-04-14 13:00:00|189069.8|188979.8|188905.6|188815.6|189178.9|189088.9|188850|188760|295
1744635900000|2025-04-14 13:05:00|188913.9|188823.9|189127.8|189037.8|189127.8|189037.8|188782.4|188586.7|460
1744636200000|2025-04-14 13:10:00|189128.2|189038.2|189210.3|189080.3|189366.2|189236.2|189099.5|188969.5|428
1744636500000|2025-04-14 13:15:00|189218.8|189088.8|189289|189159|189338.1|189208.1|189082.1|188952.1|207
1744636800000|2025-04-14 13:20:00|189281.2|189151.2|189153.3|189023.3|189281.2|189151.2|189142.6|189012.6|376
1744637100000|2025-04-14 13:25:00|189145.4|189015.4|189299|189169|189363.6|189233.6|189145|189015|277
1744637400000|2025-04-14 13:30:00|189290.4|189160.4|189308.7|189178.7|189521.5|189391.5|189290.4|189160.4|407
1744637700000|2025-04-14 13:35:00|189316.6|189186.6|189308.7|189178.7|189385.9|189237.9|189254.2|189117.2|282
1744638000000|2025-04-14 13:40:00|189318.8|189188.8|189144.8|189014.8|189428.4|189298.4|189139.1|189009.1|442
1744638300000|2025-04-14 13:45:00|189136.8|189006.8|189304.3|189174.3|189387.7|189257.7|189057|188897.1|289
1744638600000|2025-04-14 13:50:00|189312.8|189182.8|189271.9|189141.9|189380.3|189250.3|189159.2|189029.2|300
1744638900000|2025-04-14 13:55:00|189280.3|189150.3|189262.5|189132.5|189373.4|189243.4|189236.6|189106.6|447
1744639200000|2025-04-14 14:00:00|189257.1|189127.1|188907.5|188777.5|189257.1|189127.1|188907.5|188777.5|349
1744639500000|2025-04-14 14:05:00|188919.9|188789.9|188937.6|188807.6|189000.1|188834.6|188837.6|188679.4|178
1744639800000|2025-04-14 14:10:00|188948.5|188818.5|188678.1|188548.1|188959.6|188829.6|188629|188499|369
1744640100000|2025-04-14 14:15:00|188667.1|188537.1|188721|188591|188792.5|188662.5|188630.8|188500.8|236
1744640400000|2025-04-14 14:20:00|188729.9|188599.9|188696.8|188566.8|188758.5|188628.5|188682.1|188552.1|363
1744640700000|2025-04-14 14:25:00|188689|188559|188631.7|188501.7|188723.8|188593.8|188617.7|188487.7|176
1744641000000|2025-04-14 14:30:00|188623.6|188493.6|188489.3|188359.3|188650.3|188520.3|188325.4|188195.4|294
1744641300000|2025-04-14 14:35:00|188471.9|188341.9|188508.5|188378.5|188581.5|188451.5|188471.9|188341.9|437
1744641600000|2025-04-14 14:40:00|188500.2|188370.2|188578.1|188448.1|188671.3|188541.3|188488.7|188358.7|250
1744641900000|2025-04-14 14:45:00|188587.6|188457.6|188428.6|188298.6|188587.6|188457.6|188341.7|188211.7|439
1744642200000|2025-04-14 14:50:00|188420.6|188290.6|188401.2|188271.2|188454.1|188324.1|188365.2|188235.2|430
1744642500000|2025-04-14 14:55:00|188396.2|188266.2|188319.9|188189.9|188442.6|188312.6|188244|188114|591
1744642800000|2025-04-14 15:00:00|188321.2|188191.2|188480.3|188350.3|188552.5|188422.5|188269.8|188139.8|503
1744643100000|2025-04-14 15:05:00|188488.4|188358.4|188576.7|188446.7|188633.8|188503.8|188488.4|188358.4|401
1744643400000|2025-04-14 15:10:00|188568.1|188438.1|188657.5|188527.5|188683|188553|188418.2|188288.2|429
1744643700000|2025-04-14 15:15:00|188653.5|188523.5|188691.8|188561.8|188714.1|188584.1|188594.5|188464.5|373
1744644000000|2025-04-14 15:20:00|188682.4|188552.4|188611.3|188481.3|188773.2|188643.2|188586.7|188456.7|554
1744644300000|2025-04-14 15:25:00|188611.2|188481.2|188505.9|188375.9|188613.4|188483.4|188439.1|188309.1|179
1744644600000|2025-04-14 15:30:00|188484.2|188354.2|188698.9|188568.9|188708.5|188578.5|188484.2|188266.7|33
1744644900000|2025-04-14 15:35:00|188717.3|188587.3|188887.9|188757.9|188910.7|188780.7|188702.5|188572.5|160
1744645200000|2025-04-14 15:40:00|188879.3|188749.3|188827.8|188697.8|188906.2|188776.2|188819.7|188689.7|232
1744645500000|2025-04-14 15:45:00|188817.8|188687.8|188910.7|188780.7|188930.5|188800.5|188817.8|188687.8|323
1744645800000|2025-04-14 15:50:00|188902.2|188772.2|189112.3|188982.3|189113.7|188983.7|188880.9|188750.9|403
1744646100000|2025-04-14 15:55:00|189100.4|188970.4|189053.3|188923.3|189158.2|189028.2|188984.4|188854.4|613
1744646400000|2025-04-14 16:00:00|189032.5|188902.5|188963.3|188833.3|189121.7|188991.7|188936.2|188806.2|451
1744646700000|2025-04-14 16:05:00|188964.6|188834.6|188835.3|188705.3|188996.4|188866.4|188766.4|188636.4|425
1744647000000|2025-04-14 16:10:00|188824.4|188694.4|188837|188707|188935.1|188805.1|188766.1|188636.1|465
1744647300000|2025-04-14 16:15:00|188824|188694|188735.2|188605.2|188842.7|188712.7|188678.3|188548.3|489
1744647600000|2025-04-14 16:20:00|188746.6|188616.6|188810.8|188680.8|188885.1|188735.5|188704.8|188532.4|386
1744647900000|2025-04-14 16:25:00|188800.1|188670.1|188871.5|188741.5|188886|188756|188800.1|188670.1|289
1744648200000|2025-04-14 16:30:00|188872|188742|188811.2|188681.2|188916.2|188786.2|188792.8|188662.8|296
1744648500000|2025-04-14 16:35:00|188800.7|188670.7|188629.6|188499.6|188813.1|188683.1|188612.4|188482.4|277
1744648800000|2025-04-14 16:40:00|188671.8|188541.8|188804.6|188674.6|188829.1|188699.1|188636.2|188506.2|281
1744649100000|2025-04-14 16:45:00|188815.7|188685.7|188656.6|188526.6|188851.3|188721.3|188614.6|188484.6|203
1744649400000|2025-04-14 16:50:00|188645.5|188515.5|188587.6|188457.6|188666.9|188536.9|188543|188413|257
1744649700000|2025-04-14 16:55:00|188598.2|188468.2|188619.1|188489.1|188664.6|188534.6|188554.5|188424.5|397
1744650000000|2025-04-14 17:00:00|188618.8|188488.8|188548.2|188418.2|188684.8|188554.8|188412.2|188282.2|270
1744650300000|2025-04-14 17:05:00|188549.6|188419.6|188468.3|188338.3|188638.9|188508.9|188441|188311|238
1744650600000|2025-04-14 17:10:00|188480.3|188350.3|188568.1|188438.1|188648.4|188518.4|188449.8|188319.8|415
1744650900000|2025-04-14 17:15:00|188557.5|188427.5|188468.6|188338.6|188612.7|188482.7|188438.2|188308.2|486
1744651200000|2025-04-14 17:20:00|188472.7|188342.7|188453.4|188323.4|188490.4|188360.4|188446.8|188316.8|316
1744651500000|2025-04-14 17:25:00|188465.4|188335.4|188482.7|188352.7|188493.9|188363.9|188451.9|188321.9|500
1744651800000|2025-04-14 17:30:00|188471.6|188341.6|188452.8|188322.8|188488.9|188358.9|188429.6|188299.6|526
1744652100000|2025-04-14 17:35:00|188463.8|188333.8|188445.6|188315.6|188514.2|188342.4|188434.7|188267|290
1744652400000|2025-04-14 17:40:00|188456.9|188326.9|188495.7|188281.2|188513.2|188337.2|188436.3|188272.4|320
1744652700000|2025-04-14 17:45:00|188512.2|188297.7|188517.7|188303.2|188529.4|188314.9|188488.8|188274.3|116
1744653000000|2025-04-14 17:50:00|188516.6|188302.1|188460.4|188245.9|188560.2|188345.7|188446.2|188231.7|104
1744653300000|2025-04-14 17:55:00|188477.1|188262.6|188489.2|188359.2|188526|188396|188447.6|188233.1|403
1744653600000|2025-04-14 18:00:00|188474.2|188344.2|188421|188291|188513.6|188383.6|188394.6|188264.6|373
1744653900000|2025-04-14 18:05:00|188436|188306|188454.6|188324.6|188467.1|188337.1|188410|188280|68
1744654200000|2025-04-14 18:10:00|188465.6|188335.6|188471|188341|188502.1|188372.1|188436.4|188306.4|340
1744654500000|2025-04-14 18:15:00|188460|188330|188450.1|188320.1|188482.6|188352.6|188427.4|188297.4|136
1744654800000|2025-04-14 18:20:00|188439.6|188309.6|188450.9|188320.9|188454.3|188324.3|188418.1|188288.1|88
1744655100000|2025-04-14 18:25:00|188440.2|188310.2|188447.5|188317.5|188457.8|188327.8|188418.9|188288.9|75
1744655400000|2025-04-14 18:30:00|188436.8|188306.8|188446.8|188316.8|188457.6|188327.6|188419.3|188289.3|200
1744655700000|2025-04-14 18:35:00|188434.4|188304.4|188446.7|188316.7|188471.5|188341.5|188428.6|188298.6|216
1744656000000|2025-04-14 18:40:00|188448|188318|188444.7|188314.7|188460.8|188330.8|188426.5|188296.5|118
1744656300000|2025-04-14 18:45:00|188433.9|188303.9|188431.7|188301.7|188458.4|188328.4|188420.5|188290.5|248
1744656600000|2025-04-14 18:50:00|188430.4|188300.4|188436.3|188306.3|188457.1|188327.1|188418.1|188288.1|346
1744656900000|2025-04-14 18:55:00|188424.6|188294.6|188354.6|188224.6|188447.7|188317.7|188321.1|188191.1|154
1744657200000|2025-04-14 19:00:00|188365.3|188235.3|188471.8|188267.1|188487.9|188328.5|188365.3|188222.5|107
1744657500000|2025-04-14 19:05:00|188474.4|188269.6|188480.9|188276.2|188568.2|188363.5|188450|188245.3|50
1744657800000|2025-04-14 19:10:00|188487.9|188283.2|188395.1|188190.3|188494.3|188289.5|188379.5|188174.8|35
1744658100000|2025-04-14 19:15:00|188412.1|188207.3|188440.2|188235.5|188463.5|188258.8|188374.5|188169.8|90
1744658400000|2025-04-14 19:20:00|188456.4|188251.6|188461.8|188257|188479.1|188274.3|188436.6|188231.8|13
1744658700000|2025-04-14 19:25:00|188479.2|188274.4|188397.4|188192.6|188480.7|188275.9|188368.5|188163.8|25
1744659000000|2025-04-14 19:30:00|188381.9|188177.2|188397.8|188193|188397.8|188193|188321.3|188116.5|51
1744659300000|2025-04-14 19:35:00|188397.9|188193.1|188412.5|188207.8|188412.5|188207.8|188364.9|188160.1|6
1744659600000|2025-04-14 19:40:00|188407.3|188202.5|188409.6|188204.8|188425.1|188220.4|188390.9|188186.1|11
1744659900000|2025-04-14 19:45:00|188425|188220.2|188317.2|188112.5|188425|188220.2|188309.8|188087.5|31
1744660200000|2025-04-14 19:50:00|188316.3|188111.6|188348.6|188143.8|188364.9|188160.1|188316.3|188111.6|16
1744660500000|2025-04-14 19:55:00|188365.4|188160.7|188503.6|188298.9|188534.8|188330.1|188364.2|188159.4|79
1744660800000|2025-04-14 20:00:00|188481.5|188276.8|188509.1|188304.3|188624.3|188419.6|188465|188260.3|162
1744661100000|2025-04-14 20:05:00|188524.5|188319.7|188554.2|188349.4|188644.6|188439.8|188508.9|188304.1|75
1744661400000|2025-04-14 20:10:00|188550.6|188345.8|188527.6|188322.8|188555.2|188350.4|188527.6|188322.8|6
1744661700000|2025-04-14 20:15:00|188550.3|188345.6|188575.1|188370.4|188575.1|188370.4|188546.5|188341.8|8
1744662000000|2025-04-14 20:20:00|188583.8|188379.1|188781.5|188576.8|188781.5|188576.8|188577.7|188373|26
1744662300000|2025-04-14 20:25:00|188797.1|188592.4|188865|188660.2|188935.3|188730.6|188773.6|188568.9|45
1744662600000|2025-04-14 20:30:00|188861.1|188656.4|188793.5|188588.8|188872.5|188667.7|188793.5|188588.8|7
1744662900000|2025-04-14 20:35:00|188811.3|188606.5|188863|188658.2|188907.7|188703|188793.5|188588.7|13
1744663200000|2025-04-14 20:40:00|188912.1|188707.3|188964.8|188622.8|189083.5|188741.5|188903.7|188561.7|32
1744663500000|2025-04-14 20:45:00|189083.5|188741.5|189074.7|188732.7|189226.9|188884.9|188834.8|188492.8|145
1744663800000|2025-04-14 20:50:00|189246|188904|189054.7|188712.7|189377.7|189035.7|188671|188329|190
1744664100000|2025-04-14 20:55:00|188994.4|188652.4|189121|188779|189460.5|189118.5|188917.6|188575.6|32
1744671300000|2025-04-14 22:55:00|188968.5|188626.5|188968.5|188626.5|188968.5|188626.5|188968.5|188626.5|1
1744671600000|2025-04-14 23:00:00|188983.5|188641.5|189058.5|188716.5|189058.5|188716.5|188983.5|188641.5|6
1744671900000|2025-04-14 23:05:00|188983.5|188641.5|188983.5|188641.5|189058.5|188716.5|188983.5|188641.5|3
1744672200000|2025-04-14 23:10:00|189058.5|188716.5|189033.5|188691.5|189064.8|188722.8|189033.5|188691.5|4
1744672500000|2025-04-14 23:15:00|188983.5|188641.5|189033.5|188691.5|189064.8|188722.8|188983.5|188641.5|7
1744672800000|2025-04-14 23:20:00|188983.5|188641.5|189033.5|188691.5|189058.5|188716.5|188983.5|188641.5|3
1744674000000|2025-04-14 23:40:00|188983.5|188641.5|189058.5|188716.5|189058.5|188716.5|188983.5|188641.5|13
1744674300000|2025-04-14 23:45:00|189033.5|188691.5|189071|188729|189083.5|188741.5|189033.5|188691.5|6
1744674600000|2025-04-14 23:50:00|189058.5|188716.5|189058.5|188716.5|189071|188729|189033.5|188691.5|5
1744674900000|2025-04-14 23:55:00|189071|188729|189027.3|188685.3|189096|188754|189007.6|188665.6|20
1744675200000|2025-04-15 00:00:00|189058.5|188716.5|189087.6|188745.6|189239.1|188897.1|188900.9|188558.9|69
1744675500000|2025-04-15 00:05:00|189154.2|188812.2|189329.4|188987.4|189329.4|188987.4|189154.2|188812.2|7
1744675800000|2025-04-15 00:10:00|189384.6|189042.6|189358.1|189016.1|189405.5|189063.5|189341.4|188999.4|6
1744676100000|2025-04-15 00:15:00|189323|188981|189309.3|188967.3|189345.4|189003.4|189309.3|188967.3|6
1744676400000|2025-04-15 00:20:00|189282.1|188940.1|189302.2|188960.2|189305.7|188963.7|189282.1|188940.1|5
1744676700000|2025-04-15 00:25:00|189291.8|188949.8|189303.7|188961.7|189342.4|189000.4|189291.8|188949.8|6
1744677000000|2025-04-15 00:30:00|189320.3|188978.3|189324.7|188982.7|189336.4|188994.4|189320.3|188978.3|5
1744677300000|2025-04-15 00:35:00|189319|188977|189378.4|189036.4|189378.4|189036.4|189319|188977|6
1744677600000|2025-04-15 00:40:00|189391.5|189049.5|189376.2|189034.2|189391.5|189049.5|189375.2|189033.2|5
1744677900000|2025-04-15 00:45:00|189384.9|189042.9|189320.5|188978.5|189384.9|189042.9|189319.7|188977.7|6
1744678200000|2025-04-15 00:50:00|189358.7|189016.7|189378.8|189036.8|189378.8|189036.8|189343.6|189001.6|5
1744678500000|2025-04-15 00:55:00|189382.2|189040.2|189404.6|189062.6|189404.6|189062.6|189382.2|189040.2|6
1744678800000|2025-04-15 01:00:00|189403.5|189061.5|189384.4|189042.4|189403.5|189061.5|189382.7|189040.7|5
1744679100000|2025-04-15 01:05:00|189386.3|189044.3|189379.9|189037.9|189386.3|189044.3|189374.6|189032.6|6
1744679400000|2025-04-15 01:10:00|189373.9|189031.9|189360.3|189038.5|189375.6|189038.5|189360.3|189020.7|6
1744679700000|2025-04-15 01:15:00|189328.1|189006.4|189282.7|188961|189352.6|189030.8|189271.4|188949.7|65
1744680000000|2025-04-15 01:20:00|189285.2|188963.4|189281.6|188959.9|189300.9|188979.1|189269.5|188947.7|13
1744680300000|2025-04-15 01:25:00|189306.1|188984.4|189289.8|188968.1|189306.1|188984.4|189289.8|188968.1|6
1744680600000|2025-04-15 01:30:00|189319.4|188997.7|189304.1|188982.4|189325.6|189003.9|189295.2|188973.4|7
1744680900000|2025-04-15 01:35:00|189303.9|188982.2|189255.5|188933.8|189314.8|188993|189246.9|188904.9|9
1744681200000|2025-04-15 01:40:00|189257.3|188935.6|189251.4|188929.6|189270|188948.2|189230.7|188909|7
1744681500000|2025-04-15 01:45:00|189256.4|188934.7|189256.7|188934.9|189259.9|188938.2|189255.1|188933.4|6
1744681800000|2025-04-15 01:50:00|189258.5|188936.7|189253.2|188931.4|189259|188937.3|189253.2|188931.4|5
1744682100000|2025-04-15 01:55:00|189252.5|188930.8|189238|188916.3|189267.7|188935.8|189225.6|188903.9|8
1744682400000|2025-04-15 02:00:00|189251.8|188930|189247.5|188925.7|189278.2|188956.5|189247.5|188925.7|6
1744682700000|2025-04-15 02:05:00|189212.3|188890.5|189210.5|188888.7|189212.3|188890.5|189183.3|188861.5|13
1744683000000|2025-04-15 02:10:00|189210.7|188889|189184.7|188862.9|189210.7|188889|189169.2|188847.4|12
1744683300000|2025-04-15 02:15:00|189185.9|188864.1|189175.8|188854.1|189201.6|188879.9|189168.9|188847.2|18
1744683600000|2025-04-15 02:20:00|189200.6|188878.8|189187.9|188866.1|189220.2|188898.5|189176.6|188854.9|21
1744683900000|2025-04-15 02:25:00|189212.1|188890.3|189185.2|188863.5|189231.4|188909.6|189180.2|188858.4|24
1744684200000|2025-04-15 02:30:00|189193.7|188872|189209.2|188887.4|189209.2|188887.4|189172.5|188850.8|13
1744684500000|2025-04-15 02:35:00|189202.8|188881|189200.9|188879.2|189207|188885.2|189174.5|188852.7|31
1744684800000|2025-04-15 02:40:00|189198.5|188876.7|189146.8|188825|189200.3|188878.6|189111.8|188790.1|46
1744685100000|2025-04-15 02:45:00|189121.7|188799.9|189131|188809.2|189149.2|188827.5|189106.4|188784.6|77
1744685400000|2025-04-15 02:50:00|189138.7|188817|189137.2|188815.5|189150.6|188828.9|189092|188770.3|39
1744685700000|2025-04-15 02:55:00|189110.1|188788.3|189110.9|188789.1|189136.7|188815|189089.6|188767.9|58
1744686000000|2025-04-15 03:00:00|189096.3|188774.5|189131|188809.3|189136.9|188815.2|189082.5|188760.7|149
1744686300000|2025-04-15 03:05:00|189104|188782.3|189065.8|188744.1|189131.6|188809.8|189032.1|188710.3|88
1744686600000|2025-04-15 03:10:00|189040.1|188718.4|189141.4|188819.6|189147.6|188825.9|189031.7|188709.9|186
1744686900000|2025-04-15 03:15:00|189116.8|188795.1|189122.8|188801.1|189150.1|188828.3|189082.8|188761.1|153
1744687200000|2025-04-15 03:20:00|189150.5|188828.8|189097.2|188775.4|189150.5|188828.8|189086.1|188764.4|60
1744687500000|2025-04-15 03:25:00|189072.1|188750.4|189072.4|188750.7|189099.1|188777.4|189064.9|188743.2|39
1744687800000|2025-04-15 03:30:00|189076.5|188754.8|189081.4|188759.7|189081.4|188759.7|189067.3|188745.5|5
1744688100000|2025-04-15 03:35:00|189074.5|188752.7|188900.7|188578.9|189102.4|188780.6|188900.7|188578.9|14
1744688400000|2025-04-15 03:40:00|188907.2|188585.5|188873|188551.2|188908.3|188586.6|188847.3|188525.6|22
1744688700000|2025-04-15 03:45:00|188898|188576.2|188934.7|188592.7|188939.2|188597.2|188872.3|188550.6|9
1744689000000|2025-04-15 03:50:00|188936.6|188594.6|188885.2|188563.4|188940.8|188607.6|188844.2|188522.5|9
1744689300000|2025-04-15 03:55:00|188889.3|188567.6|188880.6|188558.9|188889.3|188567.6|188880.6|188558.8|5
1744689600000|2025-04-15 04:00:00|188885.6|188563.8|188890.8|188569.1|188890.8|188569.1|188830.5|188508.8|16
1744689900000|2025-04-15 04:05:00|188880.8|188559.1|188845.6|188523.9|188880.8|188559.1|188845.1|188523.4|7
1744690200000|2025-04-15 04:10:00|188844.6|188522.8|188851|188529.3|188857.6|188535.8|188830.6|188508.9|11
1744690500000|2025-04-15 04:15:00|188849.1|188527.3|188832|188510.2|188863.3|188541.6|188832|188510.2|9
1744690800000|2025-04-15 04:20:00|188832.4|188510.6|188749|188427.2|188851.2|188529.4|188749|188427.2|16
1744691100000|2025-04-15 04:25:00|188746.2|188424.5|188750.5|188428.8|188760.1|188438.3|188734.7|188412.9|7
1744691400000|2025-04-15 04:30:00|188742|188420.3|188749.9|188428.1|188750|188428.2|188742|188420.3|5
1744691700000|2025-04-15 04:35:00|188730.5|188408.8|188759|188437.3|188759|188437.3|188729.2|188407.4|10
1744692000000|2025-04-15 04:40:00|188738.6|188416.9|188669.2|188347.4|188741.9|188420.2|188669.2|188347.4|8
1744692300000|2025-04-15 04:45:00|188672.5|188350.7|188639.9|188318.2|188672.5|188350.7|188635.2|188313.4|19
1744692600000|2025-04-15 04:50:00|188622.3|188300.5|188605.8|188284.1|188648.3|188326.6|188539.9|188218.2|15
1744692900000|2025-04-15 04:55:00|188578.3|188256.5|188503.4|188181.6|188607.1|188285.3|188503.4|188181.6|26
1744693200000|2025-04-15 05:00:00|188507.2|188185.4|188443.3|188238.5|188512.1|188246|188419.3|188160.2|25
1744693500000|2025-04-15 05:05:00|188441.4|188236.6|188443.4|188238.7|188457.5|188252.7|188439.5|188234.8|6
1744693800000|2025-04-15 05:10:00|188459.3|188254.5|188447.8|188243|188460.7|188255.9|188439.5|188234.7|13
1744694100000|2025-04-15 05:15:00|188437.9|188233.2|188419|188214.3|188452|188247.2|188365.5|188160.8|10
1744694400000|2025-04-15 05:20:00|188428.5|188223.7|188424.9|188220.2|188438.8|188234|188406.5|188201.7|9
1744694700000|2025-04-15 05:25:00|188431.9|188227.2|188434.3|188229.6|188440.8|188236.1|188415.1|188210.4|6
1744695000000|2025-04-15 05:30:00|188442.6|188237.9|188442.8|188238.1|188453.4|188248.7|188436.7|188231.9|7
1744695300000|2025-04-15 05:35:00|188459.1|188254.3|188464.1|188259.3|188464.1|188259.3|188441.7|188237|31
1744695600000|2025-04-15 05:40:00|188470.7|188266|188476.6|188271.8|188476.7|188272|188454|188249.3|12
1744695900000|2025-04-15 05:45:00|188461.2|188256.4|188541.5|188336.7|188560.5|188355.8|188461.2|188256.4|18
1744696200000|2025-04-15 05:50:00|188558.7|188353.9|188567.4|188362.7|188583|188378.3|188533.4|188328.7|135
1744696500000|2025-04-15 05:55:00|188575.5|188370.7|188769.4|188564.7|188785.7|188581|188575.5|188370.7|31
1744696800000|2025-04-15 06:00:00|188785.7|188580.9|188935.2|188805.2|188981.9|188851.9|188719.5|188564|180
1744697100000|2025-04-15 06:05:00|188932.9|188802.9|188689|188559|188942.8|188812.8|188678|188548|144
1744697400000|2025-04-15 06:10:00|188697.6|188567.6|188669.9|188539.9|188747|188617|188660.8|188530.8|91
1744697700000|2025-04-15 06:15:00|188688|188558|188575|188445|188688|188558|188530.8|188400.8|70
1744698000000|2025-04-15 06:20:00|188582.2|188452.2|188572.8|188442.8|188590.5|188460.5|188534.2|188313.4|44
1744698300000|2025-04-15 06:25:00|188564.7|188434.7|188573.4|188443.4|188586.9|188456.9|188527.7|188397.7|63
1744698600000|2025-04-15 06:30:00|188569.9|188439.9|188455|188325|188569.9|188439.9|188367.3|188237.3|68
1744698900000|2025-04-15 06:35:00|188465.7|188335.7|188398|188268|188611.7|188481.7|188367.4|188237.4|121
1744699200000|2025-04-15 06:40:00|188405.7|188275.7|188373.2|188243.2|188478.2|188348.2|188362.4|188232.4|114
1744699500000|2025-04-15 06:45:00|188383.6|188253.6|188302.5|188172.5|188395.6|188265.6|188085.7|187955.7|125
1744699800000|2025-04-15 06:50:00|188280.3|188150.3|188240.3|188110.3|188280.3|188150.3|188185.1|188055.1|84
1744700100000|2025-04-15 06:55:00|188232|188102|188473.2|188343.2|188478.6|188348.6|188232|188102|361
1744700400000|2025-04-15 07:00:00|188463.7|188333.7|188484.4|188354.4|188584.8|188454.8|188388.4|188258.4|242
1744700700000|2025-04-15 07:05:00|188484.3|188354.3|188429.9|188299.9|188492.1|188362.1|188340.8|188210.8|189
1744701000000|2025-04-15 07:10:00|188438.6|188308.6|188433.6|188303.6|188503.2|188373.2|188391.1|188261.1|171
1744701300000|2025-04-15 07:15:00|188442.6|188312.6|188290.9|188072.6|188449.1|188319.1|188228.5|188055.4|149
1744701600000|2025-04-15 07:20:00|188305.6|188089.2|188254.5|188124.5|188305.6|188146.3|188227.9|188040.4|61
1744701900000|2025-04-15 07:25:00|188265|188135|188399.4|188269.4|188440.7|188310.7|188197.9|188067.9|154
1744702200000|2025-04-15 07:30:00|188398.1|188268.1|188193.7|188063.7|188453.8|188323.8|188189.7|188059.7|117
1744702500000|2025-04-15 07:35:00|188202.7|188072.7|188092.6|187878.3|188217.9|188087.9|188031.5|187863.3|139
1744702800000|2025-04-15 07:40:00|188110.1|187895.7|187852.4|187722.4|188110.1|187895.7|187809.5|187679.5|107
1744703100000|2025-04-15 07:45:00|187844.7|187714.7|188099.2|187969.2|188100.5|187970.5|187843.8|187713.8|208
1744703400000|2025-04-15 07:50:00|188091.3|187961.3|187923.2|187793.2|188099|187969|187893.3|187763.3|167
1744703700000|2025-04-15 07:55:00|187932.3|187802.3|187853.7|187723.7|187970.7|187840.7|187844.6|187714.6|84
1744704000000|2025-04-15 08:00:00|187835|187705|187944.9|187814.9|187993.1|187863.1|187835|187705|215
1744704300000|2025-04-15 08:05:00|187953.9|187823.9|188146.5|188016.5|188178.1|188048.1|187931.3|187801.3|158
1744704600000|2025-04-15 08:10:00|188137.7|188007.7|187945.3|187815.3|188137.7|188007.7|187945.3|187815.3|111
1744704900000|2025-04-15 08:15:00|187943.8|187813.8|187834.9|187704.9|187974.4|187844.4|187696.2|187566.2|108
1744705200000|2025-04-15 08:20:00|187817.1|187687.1|187821.1|187691.1|187844.1|187714.1|187804.3|187674.3|53
1744705500000|2025-04-15 08:25:00|187834.7|187704.7|187806.3|187676.3|187936.7|187806.7|187798.1|187668.1|71
1744705800000|2025-04-15 08:30:00|187794.4|187664.4|187620.4|187490.4|187831.2|187701.2|187587.8|187457.8|95
1744706100000|2025-04-15 08:35:00|187610.1|187480.1|187601.5|187471.5|187675.8|187545.8|187514.6|187384.6|114
1744706400000|2025-04-15 08:40:00|187625.9|187495.9|187572.9|187442.9|187681.2|187551.2|187558.1|187428.1|56
1744706700000|2025-04-15 08:45:00|187584.3|187454.3|187804.4|187674.4|187832.4|187702.4|187565.8|187435.8|115
1744707000000|2025-04-15 08:50:00|187806.5|187676.5|187838.4|187708.4|187863.9|187733.9|187791.7|187661.7|91
1744707300000|2025-04-15 08:55:00|187852.2|187722.2|187864.2|187734.2|187873.8|187743.8|187813.5|187683.5|75
1744707600000|2025-04-15 09:00:00|187855.7|187725.7|188110|187980|188110.1|187980.1|187849.1|187719.1|228
1744707900000|2025-04-15 09:05:00|188101.3|187971.3|188061.1|187931.1|188110.4|187980.4|187937.5|187807.5|97
1744708200000|2025-04-15 09:10:00|188079.7|187949.7|188315.4|188185.4|188512.5|188382.5|188070.3|187940.3|247
1744708500000|2025-04-15 09:15:00|188324|188194|188218.1|188088.1|188331.8|188201.8|188187.7|188057.7|140
1744708800000|2025-04-15 09:20:00|188216.9|188086.9|188379|188249|188437.4|188307.4|188208.2|188078.2|196
1744709100000|2025-04-15 09:25:00|188386.6|188256.6|188266.4|188136.4|188451.6|188321.6|188232.6|188102.6|248
1744709400000|2025-04-15 09:30:00|188257|188127|188272.4|188142.4|188289.2|188159.2|188110.8|187980.8|163
1744709700000|2025-04-15 09:35:00|188263.3|188133.3|188375.7|188245.7|188379.6|188249.6|188254.6|188124.6|78
1744710000000|2025-04-15 09:40:00|188367.7|188237.7|188502|188372|188551.1|188421.1|188338.6|188208.6|163
1744710300000|2025-04-15 09:45:00|188511.1|188381.1|188668.6|188538.6|188709.1|188579.1|188494.6|188364.6|107
1744710600000|2025-04-15 09:50:00|188677.2|188547.2|188638.2|188508.2|188730.2|188600.2|188596.7|188466.7|142
1744710900000|2025-04-15 09:55:00|188646.4|188516.4|188652.1|188522.1|188665.6|188535.6|188622.8|188492.8|92
1744711200000|2025-04-15 10:00:00|188642.3|188512.3|188579.8|188449.8|188652.2|188522.2|188488.4|188358.4|164
1744711500000|2025-04-15 10:05:00|188571.6|188441.6|188522.7|188392.7|188601.7|188471.7|188513.5|188383.5|47
1744711800000|2025-04-15 10:10:00|188518.6|188388.6|188523.6|188433.6|188535.8|188443.6|188495.1|188382.6|56
1744712100000|2025-04-15 10:15:00|188529.1|188439.1|188538.6|188448.6|188565.6|188475.6|188509.8|188419.8|71
1744712400000|2025-04-15 10:20:00|188532.4|188442.4|188545.7|188455.7|188545.7|188455.7|188502.4|188412.4|77
1744712700000|2025-04-15 10:25:00|188536.3|188446.3|188568.5|188478.5|188639|188549|188536.3|188446.3|102
1744713000000|2025-04-15 10:30:00|188575.1|188485.1|188806.4|188716.4|188807.6|188717.6|188562|188472|107
1744713300000|2025-04-15 10:35:00|188834|188744|188921.1|188831.1|188944.5|188854.5|188788.8|188698.8|94
1744713600000|2025-04-15 10:40:00|188911.7|188821.7|188914.7|188824.7|188924.1|188834.1|188897.6|188807.6|91
1744713900000|2025-04-15 10:45:00|188907.8|188817.8|188738|188648|188927.2|188837.2|188716.6|188626.6|111
1744714200000|2025-04-15 10:50:00|188731.7|188641.7|188739.4|188649.4|188749.1|188659.1|188725.7|188635.7|27
1744714500000|2025-04-15 10:55:00|188747.2|188657.2|188869.1|188779.1|188883.9|188793.9|188720.3|188630.3|78
1744714800000|2025-04-15 11:00:00|188877.6|188787.6|188968.1|188878.1|188976.9|188886.9|188877.6|188787.6|148
1744715100000|2025-04-15 11:05:00|188974.1|188884.1|188988.7|188898.7|188999.3|188909.3|188959.1|188869.1|79
1744715400000|2025-04-15 11:10:00|188996.5|188906.5|188885.8|188795.8|188997.3|188907.3|188872.7|188782.7|156
1744715700000|2025-04-15 11:15:00|188908.2|188818.2|188826.8|188619.2|188908.2|188818.2|188728.8|188566.7|180
1744716000000|2025-04-15 11:20:00|188844.1|188636.5|188855.7|188765.7|188897.9|188807.9|188773.2|188636.5|254
1744716300000|2025-04-15 11:25:00|188850|188760|189004.6|188798.7|189022.4|188915.2|188843.7|188753.7|171
1744716600000|2025-04-15 11:30:00|189018.1|188815.6|189138.2|189048.2|189159.8|189048.2|188968.1|188815.6|74
1744716900000|2025-04-15 11:35:00|189129.1|189039.1|189312.1|189222.1|189314.5|189224.5|189102.4|189012.4|276
1744717200000|2025-04-15 11:40:00|189331.8|189241.8|189118.4|189028.4|189360.6|189270.6|189112.8|189022.8|243
1744717500000|2025-04-15 11:45:00|189112|189022|189301.5|189211.5|189329.6|189239.6|189067.7|188977.7|280
1744717800000|2025-04-15 11:50:00|189296|189206|189310.5|189220.5|189343.9|189253.9|189274.3|189184.3|115
1744718100000|2025-04-15 11:55:00|189308|189218|189370.2|189240.2|189431.3|189341.3|189308|189218|119
1744718400000|2025-04-15 12:00:00|189381.5|189251.5|189382.1|189292.1|189440.8|189348.4|189363.5|189251.5|430
1744718700000|2025-04-15 12:05:00|189395.6|189305.6|189488.6|189398.6|189621.4|189531.4|189355.7|189265.7|253
1744719000000|2025-04-15 12:10:00|189499.8|189409.8|189120.9|188990.9|189509.9|189419.9|189108.3|188978.3|223
1744719300000|2025-04-15 12:15:00|189143|189013|189272.4|189142.4|189325.4|189195.4|189129.9|188999.9|81
1744719600000|2025-04-15 12:20:00|189256.9|189126.9|189068.9|188938.9|189256.9|189126.9|189040.9|188910.9|212
1744719900000|2025-04-15 12:25:00|189083.5|188953.5|189012.8|188787.6|189142.1|189012.1|188963.3|188787.6|116
1744720200000|2025-04-15 12:30:00|188964.3|188834.3|189094.6|188964.6|189122|188992|188964.3|188834.3|48
1744720500000|2025-04-15 12:35:00|189109.5|188979.5|189072.3|188942.3|189123|188993|188932.6|188802.6|93
1744720800000|2025-04-15 12:40:00|189084.7|188954.7|188820.9|188690.9|189123.3|188993.3|188788.8|188658.8|102
1744721100000|2025-04-15 12:45:00|188807.5|188677.5|188790.1|188660.1|188833|188703|188436.6|188306.6|102
1744721400000|2025-04-15 12:50:00|188777.5|188647.5|188802.3|188672.3|188838.4|188708.4|188685.5|188555.5|164
1744721700000|2025-04-15 12:55:00|188814.5|188684.5|188871.3|188741.3|189020.5|188792.8|188800.8|188670.8|170
1744722000000|2025-04-15 13:00:00|188897.8|188767.8|188810.9|188680.9|188915.4|188785.4|188717.4|188587.4|120
1744722300000|2025-04-15 13:05:00|188823.2|188693.2|188939.3|188809.3|188939.3|188809.3|188806.3|188676.3|66
1744722600000|2025-04-15 13:10:00|188926.7|188796.7|188877.9|188747.9|189002.9|188872.9|188877.9|188747.9|121
1744722900000|2025-04-15 13:15:00|188885.7|188755.7|188901.5|188771.5|188950.1|188820.1|188845.7|188715.7|140
1744723200000|2025-04-15 13:20:00|188909.7|188779.7|188964.5|188834.5|188964.5|188834.5|188822|188692|148
1744723500000|2025-04-15 13:25:00|188976|188846|188932.6|188842.6|188983.3|188856.4|188925.6|188797.6|140
1744723800000|2025-04-15 13:30:00|188925.6|188835.6|189275.9|189030|189300.9|189058.1|188919|188746.2|74
1744724100000|2025-04-15 13:35:00|189282.9|189049.1|189224|189094|189282.9|189100.6|189034.8|188837.5|162
1744724400000|2025-04-15 13:40:00|189235.5|189105.5|189341.6|189251.6|189457|189335.1|189218.2|189088.2|125
1744724700000|2025-04-15 13:45:00|189347.4|189257.4|189059.1|188969.1|189347.4|189257.4|189017.7|188927.7|407
1744725000000|2025-04-15 13:50:00|189057.9|188967.9|189265.9|189175.9|189301.6|189211.6|189037.3|188947.3|244
1744725300000|2025-04-15 13:55:00|189258.8|189168.8|189259.6|189169.6|189286.6|189196.6|189144.9|189054.9|290
1744725600000|2025-04-15 14:00:00|189250.9|189160.9|189361|189231|189452.8|189310.2|189157.9|189067.9|230
1744725900000|2025-04-15 14:05:00|189374.2|189244.2|189672|189542|189685.3|189555.3|189331.2|189201.2|72
1744726200000|2025-04-15 14:10:00|189689.3|189559.3|189821.7|189691.7|189826.4|189696.4|189686.1|189556.1|124
1744726500000|2025-04-15 14:15:00|189807.4|189677.4|189889.2|189759.2|189979.8|189849.8|189692.6|189562.6|127
1744726800000|2025-04-15 14:20:00|189903.6|189773.6|189706.3|189576.3|189933.2|189803.2|189591|189461|149
1744727100000|2025-04-15 14:25:00|189689.6|189559.6|189699.5|189569.5|189743.5|189613.5|189675.4|189545.4|158
1744727400000|2025-04-15 14:30:00|189712.4|189582.4|189695|189565|189776|189646|189601.4|189471.4|137
1744727700000|2025-04-15 14:35:00|189708.4|189578.4|189870.9|189740.9|189975.8|189845.8|189695.5|189565.5|142
1744728000000|2025-04-15 14:40:00|189883.5|189753.5|189762.5|189632.5|189954.5|189824.5|189682.9|189552.9|124
1744728300000|2025-04-15 14:45:00|189775.3|189645.3|189823|189693|189887.5|189757.5|189761.8|189631.8|121
1744728600000|2025-04-15 14:50:00|189815.5|189685.5|189982.3|189852.3|189984.1|189854.1|189801.8|189671.8|154
1744728900000|2025-04-15 14:55:00|189970.1|189840.1|190083.2|189953.2|190096.2|189966.2|189945.3|189815.3|118
1744729200000|2025-04-15 15:00:00|190096.6|189966.6|190098.4|189968.4|190186.3|190041.5|190075.3|189841.3|96
1744729500000|2025-04-15 15:05:00|190110.9|189980.9|190388.6|190258.6|190465.1|190335.1|190107.4|189977.4|128
1744729800000|2025-04-15 15:10:00|190401|190271|190517.8|190387.8|190517.8|190387.8|190381.4|190251.4|49
1744730100000|2025-04-15 15:15:00|190504.2|190374.2|190284.6|190154.6|190606.8|190476.8|190269.8|190139.8|185
1744730400000|2025-04-15 15:20:00|190227.7|190097.7|190140.8|190010.8|190287.5|190157.5|190119.4|189989.4|121
1744730700000|2025-04-15 15:25:00|190153.5|190023.5|190121.1|189991.1|190256.1|190126.1|190105.2|189975.2|240
1744731000000|2025-04-15 15:30:00|190127.6|189997.6|190073.5|189943.5|190141.3|190011.3|190073.5|189943.5|127
1744731300000|2025-04-15 15:35:00|190055.8|189925.8|190019.4|189889.4|190055.8|189925.8|189967|189837|66
1744731600000|2025-04-15 15:40:00|190031.7|189901.7|190003.1|189873.1|190039.9|189909.9|189882.7|189752.7|131
1744731900000|2025-04-15 15:45:00|190020.5|189890.5|190013.9|189883.9|190060.3|189930.3|189992.5|189862.5|289
1744732200000|2025-04-15 15:50:00|190019|189889|190105.5|189975.5|190134.2|190004.2|190006.5|189876.5|205
1744732500000|2025-04-15 15:55:00|190119.3|189989.3|190043.6|189913.6|190156.8|190026.8|190028.8|189898.8|139
1744732800000|2025-04-15 16:00:00|190030.5|189900.5|190044.6|189830.1|190082.1|189913|189993.5|189779|60
1744733100000|2025-04-15 16:05:00|190065.4|189850.9|190214.8|190000.3|190220.2|190005.7|190065.4|189850.9|34
1744733400000|2025-04-15 16:10:00|190211.6|189997.1|190304.9|190090.4|190326.6|190112.1|190206.7|189992.2|21
1744733700000|2025-04-15 16:15:00|190282.4|190067.9|190180|189965.5|190289.7|190075.2|190172.8|189958.3|21
1744734000000|2025-04-15 16:20:00|190179.4|189964.9|190195|189980.5|190229.3|190014.8|190111|189896.5|43
1744734300000|2025-04-15 16:25:00|190177.9|189963.4|190285.8|190071.3|190302.9|190088.4|190161.2|189946.7|89
1744734600000|2025-04-15 16:30:00|190302.4|190087.9|190552.4|190337.9|190553|190338.5|190263.8|190049.3|33
1744734900000|2025-04-15 16:35:00|190576.6|190362.1|190741.1|190526.6|190875.2|190660.7|190576.6|190362.1|41
1744735200000|2025-04-15 16:40:00|190758.3|190543.8|190710.4|190495.9|190784.3|190569.8|190692|190477.5|20
1744735500000|2025-04-15 16:45:00|190727.9|190513.4|190710.4|190495.9|190749.3|190534.8|190694.6|190480.1|18
1744735800000|2025-04-15 16:50:00|190692.4|190477.9|190721.8|190507.3|190772|190557.5|190692.4|190477.9|21
1744736100000|2025-04-15 16:55:00|190725.2|190510.7|190783.1|190568.6|190829.9|190615.4|190719.5|190505|44
1744736400000|2025-04-15 17:00:00|190808.7|190594.2|190795.6|190581.1|190846.5|190632|190790.7|190576.2|25
1744736700000|2025-04-15 17:05:00|190813.7|190599.2|190794.3|190579.8|190814.6|190599.2|190779.8|190544.8|15
1744737000000|2025-04-15 17:10:00|190811.5|190597|190721.1|190506.6|190833.8|190619.3|190721.1|190506.6|31
1744737300000|2025-04-15 17:15:00|190726.5|190512|190723|190508.5|190727.8|190513.3|190709.6|190495.1|7
1744737600000|2025-04-15 17:20:00|190731.4|190516.9|190646.1|190431.6|190731.4|190516.9|190594.4|190379.9|45
1744737900000|2025-04-15 17:25:00|190665.4|190450.9|190724.8|190510.3|190735.7|190521.2|190645.9|190431.4|47
1744738200000|2025-04-15 17:30:00|190708.4|190493.9|190697.5|190483|190726.8|190512.3|190673.7|190459.2|30
1744738500000|2025-04-15 17:35:00|190715.2|190500.7|190723.1|190508.6|190759.8|190545.3|190695.7|190481.2|34
1744738800000|2025-04-15 17:40:00|190739.7|190525.2|190736.5|190522|190747.3|190532.8|190703.9|190489.4|31
1744739100000|2025-04-15 17:45:00|190742.8|190528.3|190722.4|190507.9|190760|190545.5|190705.9|190491.4|37
1744739400000|2025-04-15 17:50:00|190739.3|190524.8|190749.1|190534.6|190757.1|190542.6|190711|190496.5|66
1744739700000|2025-04-15 17:55:00|190750.9|190536.4|190682.6|190468.1|190750.9|190536.4|190635.8|190414.7|30
1744740000000|2025-04-15 18:00:00|190665.6|190451.1|190670.7|190456.2|190706.2|190491.7|190663.9|190449.4|50
1744740300000|2025-04-15 18:05:00|190662.4|190447.9|190671.5|190457|190702|190487.5|190654.4|190439.9|29
1744740600000|2025-04-15 18:10:00|190691.2|190476.7|190912.6|190698.1|190930.4|190715.9|190666|190451.4|26
1744740900000|2025-04-15 18:15:00|190904.3|190689.8|190959.8|190745.3|191095.9|190881.4|190904.3|190689.8|34
1744741200000|2025-04-15 18:20:00|190937.4|190722.9|190953.3|190738.8|190962.5|190748|190893.2|190678.7|60
1744741500000|2025-04-15 18:25:00|190937.1|190722.6|190880.4|190665.9|190956.2|190741.7|190863.1|190648.6|46
1744741800000|2025-04-15 18:30:00|190862.8|190648.3|190861|190646.5|190883.4|190668.9|190835.6|190621.1|42
1744742100000|2025-04-15 18:35:00|190863|190648.5|190856.7|190642.2|190880.6|190666.1|190831.6|190617.1|69
1744742400000|2025-04-15 18:40:00|190837.7|190623.2|190836.4|190621.9|190855.6|190641.1|190834.4|190619.9|34
1744742700000|2025-04-15 18:45:00|190830.8|190616.3|190849|190634.5|190855.9|190641.4|190819|190604.5|42
1744743000000|2025-04-15 18:50:00|190865.3|190650.8|190958.4|190743.9|191078.5|190864|190841.1|190626.6|14
1744743300000|2025-04-15 18:55:00|190959.8|190745.3|191067.1|190852.6|191067.3|190852.8|190950.1|190735.6|30
1744743600000|2025-04-15 19:00:00|191117.5|190795.8|190996.7|190675|191117.5|190795.8|190996.7|190675|12
1744743900000|2025-04-15 19:05:00|191005|190683.2|190884.8|190563.1|191007.6|190685.8|190884.8|190563.1|8
1744744200000|2025-04-15 19:10:00|190870.9|190549.1|190626.6|190304.9|190870.9|190549.1|190505.6|190183.8|30
1744744500000|2025-04-15 19:15:00|190628.4|190306.6|190527.2|190205.4|190629|190307.2|190502|190180.3|15
1744744800000|2025-04-15 19:20:00|190563.8|190242.1|190610.3|190288.6|190635.4|190313.6|190523.1|190201.3|27
1744745100000|2025-04-15 19:25:00|190609.4|190287.6|190624.1|190302.4|190654.1|190332.3|190608.5|190286.8|7
1744745400000|2025-04-15 19:30:00|190626.3|190304.5|190631.5|190309.8|190633.9|190312.2|190623.2|190301.4|6
1744745700000|2025-04-15 19:35:00|190623.9|190302.1|190721.2|190399.5|190754.7|190432.9|190623.9|190302.1|11
1744746000000|2025-04-15 19:40:00|190725.9|190404.2|190708.3|190386.6|190735.1|190413.4|190700.8|190379|7
1744746300000|2025-04-15 19:45:00|190716.3|190394.5|190735.8|190414|190737.4|190415.7|190716.3|190394.5|6
1744746600000|2025-04-15 19:50:00|190711.1|190389.3|190737.2|190415.5|190740.5|190418.8|190711.1|190389.3|6
1744746900000|2025-04-15 19:55:00|190742.2|190420.4|190815.3|190493.5|190896.5|190574.8|190742.2|190420.4|12
1744747200000|2025-04-15 20:00:00|190816.3|190494.6|190829|190507.3|190829|190507.3|190816.3|190494.6|5
1744747500000|2025-04-15 20:05:00|190826.8|190505|190833.7|190511.9|190833.7|190511.9|190811.4|190489.6|5
1744747800000|2025-04-15 20:10:00|190834|190512.3|190847.3|190525.6|190890.6|190568.9|190834|190512.3|8
1744748100000|2025-04-15 20:15:00|190851.7|190529.9|190831.7|190510|190851.7|190529.9|190831.7|190510|6
1744748400000|2025-04-15 20:20:00|190838.3|190516.5|190826.3|190504.5|190838.3|190516.5|190826.3|190504.5|5
1744748700000|2025-04-15 20:25:00|190810.7|190488.9|190767.9|190446.1|190821.1|190499.4|190724.9|190403.1|13
1744749000000|2025-04-15 20:30:00|190801.7|190479.9|190804.8|190483.1|190808.6|190486.8|190801.7|190479.9|6
1744749300000|2025-04-15 20:35:00|190808.4|190486.7|190821.3|190499.6|190821.3|190499.6|190806.9|190485.2|5
1744749600000|2025-04-15 20:40:00|190850.6|190528.8|190970.1|190648.4|190970.1|190648.4|190850.6|190528.8|10
1744749900000|2025-04-15 20:45:00|190964.1|190642.4|190397.8|190076|191051|190729.2|190339.2|190017.5|506
1744750200000|2025-04-15 20:50:00|190410.9|190089.1|190413.9|190092.1|190618.4|190276.4|190261.9|189940.1|600
1744750500000|2025-04-15 20:55:00|190381.7|190050|190483.5|190141.5|190721|190379|190258.5|189916.5|564
1744758000000|2025-04-15 23:00:00|190583.5|190241.5|190603|190261|190603|190261|190583.5|190241.5|2
1744758300000|2025-04-15 23:05:00|190606.7|190264.7|190606.7|190264.7|190606.7|190264.7|190606.7|190264.7|1
1744758600000|2025-04-15 23:10:00|190605.8|190263.8|190608.5|190266.5|190608.5|190266.5|190605.8|190263.8|3
1744758900000|2025-04-15 23:15:00|190604.3|190262.3|190604.3|190262.3|190604.3|190262.3|190604.3|190262.3|1
1744759200000|2025-04-15 23:20:00|190692|190350|190692|190350|190692|190350|190692|190350|1
1744759500000|2025-04-15 23:25:00|190705.9|190363.9|190671|190329|190710.9|190368.9|190671|190329|3
1744759800000|2025-04-15 23:30:00|190658.5|190316.5|190658.5|190316.5|190658.5|190316.5|190658.5|190316.5|1
1744760100000|2025-04-15 23:35:00|190583.5|190241.5|190571|190229|190583.5|190241.5|190571|190229|2
1744760700000|2025-04-15 23:45:00|190496|190154|190571|190229|190571|190229|190489.7|190147.7|14
1744761600000|2025-04-16 00:00:00|190608.5|190266.5|190608.5|190266.5|190608.5|190266.5|190608.5|190266.5|1
1744761900000|2025-04-16 00:05:00|190555|190233.3|190499.2|190294.5|190555|190294.5|190499.2|190233.3|2
1744762200000|2025-04-16 00:10:00|190493.2|190288.5|190391.8|190187|190514.3|190309.6|190362.5|190157.7|22
1744762500000|2025-04-16 00:15:00|190375.9|190171.1|190359.1|190154.4|190500.1|190295.4|190309.3|190104.5|41
1744762800000|2025-04-16 00:20:00|190342.9|190138.2|190347.7|190143|190369.6|190164.8|190342.9|190138.2|27
1744763100000|2025-04-16 00:25:00|190348|190143.3|190366.3|190161.5|190382.5|190177.7|190348|190143.3|10
1744763400000|2025-04-16 00:30:00|190367.5|190162.7|190460.3|190255.5|190486.3|190281.6|190366.1|190161.3|76
1744763700000|2025-04-16 00:35:00|190455.3|190250.5|190456.5|190251.8|190594.9|190354.1|190345.1|190113.9|24
1744764000000|2025-04-16 00:40:00|190456.1|190251.4|190485.2|190280.5|190509.2|190304.4|190456.1|190251.4|11
1744764300000|2025-04-16 00:45:00|190487.3|190282.6|190548|190343.2|190557.1|190352.4|190483.5|190278.7|10
1744764600000|2025-04-16 00:50:00|190550.9|190346.2|190550.3|190345.6|190555.3|190350.6|190520.9|190316.2|9
1744764900000|2025-04-16 00:55:00|190532.5|190327.8|190459.2|190254.5|190532.5|190327.8|190451.4|190246.6|8
1744765200000|2025-04-16 01:00:00|190455.2|190250.5|190455.5|190250.7|190471.8|190267.1|190447.2|190242.4|21
1744765500000|2025-04-16 01:05:00|190453.3|190248.6|190459.4|190254.7|190470.1|190265.4|190453.3|190248.6|8
1744765800000|2025-04-16 01:10:00|190456.1|190251.3|190426.3|190221.5|190470.9|190266.1|190426.3|190221.5|9
1744766100000|2025-04-16 01:15:00|190410.3|190205.5|190461.9|190257.1|190461.9|190257.1|190372.7|190168|22
1744766400000|2025-04-16 01:20:00|190446|190241.3|190365.7|190161|190469.6|190264.8|190335.1|190130.3|37
1744766700000|2025-04-16 01:25:00|190366.1|190161.3|190377.7|190172.9|190382.1|190177.4|190364.5|190159.7|7
1744767000000|2025-04-16 01:30:00|190373.1|190168.3|190378.9|190174.2|190449.7|190243.8|190355.5|190150.8|27
1744767300000|2025-04-16 01:35:00|190379.8|190175.1|190387.4|190182.7|190401.5|190196.7|190368.2|190163.5|41
1744767600000|2025-04-16 01:40:00|190371.7|190166.9|190379.8|190175|190394.9|190190.1|190343.7|190139|33
1744767900000|2025-04-16 01:45:00|190362.9|190158.2|190373.4|190168.6|190376.9|190172.2|190357|190152.2|11
1744768200000|2025-04-16 01:50:00|190355.8|190151.1|190372.6|190167.8|190375.1|190170.3|190352|190147.2|13
1744768500000|2025-04-16 01:55:00|190356.5|190151.8|190351.4|190146.6|190375.2|190170.5|190351.4|190146.6|11
1744768800000|2025-04-16 02:00:00|190322.9|190118.1|190351.2|190146.5|190362.6|190157.8|190322.9|190118.1|17
1744769100000|2025-04-16 02:05:00|190347|190142.2|190352.7|190147.9|190368.6|190163.8|190334.4|190129.6|17
1744769400000|2025-04-16 02:10:00|190371.2|190166.5|190345|190140.2|190378.5|190173.7|190329.1|190124.3|15
1744769700000|2025-04-16 02:15:00|190362|190157.3|190340.6|190135.8|190365.1|190160.3|190338.9|190134.1|12
1744770000000|2025-04-16 02:20:00|190345.1|190140.3|190293.4|190088.7|190345.1|190140.3|190293|190088.2|7
1744770300000|2025-04-16 02:25:00|190310.2|190105.5|190344.5|190139.8|190344.5|190139.8|190291.4|190086.6|11
1744770600000|2025-04-16 02:30:00|190340.2|190135.5|190331.8|190127.1|190340.6|190135.8|190331.8|190127.1|6
1744770900000|2025-04-16 02:35:00|190334.1|190129.3|190338.3|190133.5|190339.5|190134.7|190334.1|190129.3|5
1744771200000|2025-04-16 02:40:00|190337.3|190132.5|190338.6|190133.9|190353.6|190148.8|190329.5|190124.8|7
1744771500000|2025-04-16 02:45:00|190356.7|190151.9|190460.7|190255.9|190460.7|190255.9|190333.7|190128.9|14
1744771800000|2025-04-16 02:50:00|190461.3|190256.6|190531.2|190326.4|190531.2|190326.4|190445.6|190240.9|10
1744772100000|2025-04-16 02:55:00|190531.4|190326.7|190536.8|190332|190558.3|190353.6|190531.4|190326.7|13
1744772400000|2025-04-16 03:00:00|190541.1|190336.3|190616.3|190411.5|190624.2|190419.4|190538.1|190333.3|11
1744772700000|2025-04-16 03:05:00|190636.8|190432|190627.7|190423|190636.8|190432|190611.8|190407|8
1744773000000|2025-04-16 03:10:00|190611.6|190406.9|190537.9|190333.1|190629.4|190424.7|190521.1|190316.4|11
1744773300000|2025-04-16 03:15:00|190541|190336.3|190549.7|190345|190559.4|190354.6|190539.7|190335|11
1744773600000|2025-04-16 03:20:00|190553.2|190348.4|190527.8|190323.1|190553.2|190348.4|190524.8|190320.1|7
1744773900000|2025-04-16 03:25:00|190543.6|190338.8|190545.7|190341|190546.7|190342|190521.4|190316.7|9
1744774200000|2025-04-16 03:30:00|190528.5|190323.7|190532.5|190327.8|190547.9|190343.1|190528.5|190323.7|17
1744774500000|2025-04-16 03:35:00|190529.5|190324.8|190543.9|190339.1|190543.9|190339.1|190529.5|190324.8|5
1744774800000|2025-04-16 03:40:00|190538.1|190333.3|190540.6|190335.9|190540.6|190335.9|190537|190332.3|6
1744775100000|2025-04-16 03:45:00|190545.5|190340.8|190540.2|190335.4|190547.3|190342.5|190531.9|190327.1|5
1744775400000|2025-04-16 03:50:00|190539.3|190334.5|190538.4|190333.6|190541.9|190337.1|190536.5|190331.8|6
1744775700000|2025-04-16 03:55:00|190522|190317.2|190439.4|190234.6|190523.6|190318.9|190439.4|190234.6|7
1744776000000|2025-04-16 04:00:00|190421.8|190217.1|190430.1|190225.3|190430.1|190225.3|190421.8|190217.1|6
1744776300000|2025-04-16 04:05:00|190430|190225.2|190445.1|190240.3|190445.1|190240.3|190396.2|190191.5|9
1744776600000|2025-04-16 04:10:00|190431.6|190226.9|190432.8|190228|190445.8|190241|190425.9|190221.2|9
1744776900000|2025-04-16 04:15:00|190431.7|190226.9|190433.6|190228.8|190437.7|190232.9|190400.4|190195.7|11
1744777200000|2025-04-16 04:20:00|190432.2|190227.5|190252.5|190047.8|190433.4|190228.7|190252.5|190047.8|9
1744777500000|2025-04-16 04:25:00|190257.5|190052.8|190292.2|190087.5|190294.4|190089.6|190227|190022.2|20
1744777800000|2025-04-16 04:30:00|190273|190068.2|190267.8|190063.1|190292.9|190088.1|190257.4|190052.6|28
1744778100000|2025-04-16 04:35:00|190251.7|190047|190249.4|190044.7|190284.2|190079.4|190249.2|190044.4|13
1744778400000|2025-04-16 04:40:00|190264.8|190060|190248.8|190044.1|190269|190064.2|190246.6|190041.9|14
1744778700000|2025-04-16 04:45:00|190254.1|190049.4|190259.4|190054.7|190275.5|190070.7|190254.1|190049.4|13
1744779000000|2025-04-16 04:50:00|190248.8|190044.1|190253.4|190048.6|190268.9|190064.1|190248.8|190044.1|10
1744779300000|2025-04-16 04:55:00|190268.9|190064.1|190242.1|190037.3|190268.9|190064.1|190242.1|190037.3|9
1744779600000|2025-04-16 05:00:00|190268.5|190063.7|190227.8|190023|190272.5|190067.8|190227.8|190023|13
1744779900000|2025-04-16 05:05:00|190227.5|190022.8|190170.5|189965.8|190227.5|190022.8|190170.5|189965.8|6
1744780200000|2025-04-16 05:10:00|190174.3|189969.5|190170.2|189965.4|190174.3|189969.5|190168|189963.2|6
1744780500000|2025-04-16 05:15:00|190170.6|189965.9|190151.3|189946.6|190170.6|189965.9|190125.6|189920.9|9
1744780800000|2025-04-16 05:20:00|190153.7|189948.9|190339.1|190134.3|190355.7|190151|190149.6|189944.9|17
1744781100000|2025-04-16 05:25:00|190332.9|190128.2|190259.5|190054.8|190332.9|190128.2|190258.8|190054.1|10
1744781400000|2025-04-16 05:30:00|190258.3|190053.5|190241.7|190036.9|190259.7|190054.9|190241.7|190036.9|7
1744781700000|2025-04-16 05:35:00|190240.6|190035.8|190237.7|190032.9|190271.4|190066.7|190236|190031.3|21
1744782000000|2025-04-16 05:40:00|190253.6|190048.8|190192.1|189987.4|190253.6|190048.8|190132.3|189927.5|29
1744782300000|2025-04-16 05:45:00|190176.6|189971.8|190259.2|190054.5|190268.9|190064.1|190176.6|189971.8|20
1744782600000|2025-04-16 05:50:00|190252|190047.2|190102.9|189898.1|190316.7|190064|190102.9|189898.1|11
1744782900000|2025-04-16 05:55:00|190086.3|189881.6|190154.4|189832.6|190172.7|189897.5|190086.3|189811.7|12
1744783200000|2025-04-16 06:00:00|190180.8|189859|190327.2|190197.2|190339.8|190209.8|190073|189859|31
1744783500000|2025-04-16 06:05:00|190340|190210|190639.9|190509.9|190826.8|190696.8|190204.3|190074.3|119
1744783800000|2025-04-16 06:10:00|190655.4|190525.4|190553.2|190423.2|190656.7|190526.7|190484.1|190354.1|46
1744784100000|2025-04-16 06:15:00|190540.5|190410.5|190394.4|190264.4|190559.6|190429.6|190394.4|190264.4|34
1744784400000|2025-04-16 06:20:00|190365|190235|190374|190244|190473.9|190343.9|190293.6|190163.6|80
1744784700000|2025-04-16 06:25:00|190361.7|190231.7|190289.9|190159.9|190452.7|190322.7|190289.9|190159.9|41
1744785000000|2025-04-16 06:30:00|190305.3|190175.3|190186.2|190056.2|190349.2|190219.2|190157.9|190027.9|81
1744785300000|2025-04-16 06:35:00|190198.9|190068.9|190117|189987|190198.9|190068.9|190016.5|189886.5|68
1744785600000|2025-04-16 06:40:00|190099.8|189969.8|190301.3|190171.3|190335.5|190205.5|190099.8|189969.8|69
1744785900000|2025-04-16 06:45:00|190315.5|190185.5|190209.5|190079.5|190417.1|190287.1|190209.5|190079.5|60
1744786200000|2025-04-16 06:50:00|190221|190091|190407.2|190277.2|190440.2|190310.2|190221|190091|91
1744786500000|2025-04-16 06:55:00|190399.1|190269.1|190271|190141|190399.1|190269.1|190248.2|190118.2|79
1744786800000|2025-04-16 07:00:00|190258.1|190128.1|190038|189948|190258.1|190128.1|189923.8|189793.8|224
1744787100000|2025-04-16 07:05:00|190027.9|189937.9|189780.2|189650.2|190037.7|189947.7|189668.5|189538.5|269
1744787400000|2025-04-16 07:10:00|189765.9|189635.9|189693.5|189563.5|189771.1|189641.1|189610.6|189480.6|107
1744787700000|2025-04-16 07:15:00|189673.5|189543.5|189519|189389|189674.2|189544.2|189501.2|189371.2|99
1744788000000|2025-04-16 07:20:00|189531.2|189401.2|189516.1|189386.1|189575.5|189445.5|189437.6|189307.6|62
1744788300000|2025-04-16 07:25:00|189529.3|189399.3|189253|189123|189529.3|189399.3|189239.6|189109.6|67
1744788600000|2025-04-16 07:30:00|189239.3|189109.3|189424.3|189294.3|189424.3|189294.3|189208.5|189078.5|64
1744788900000|2025-04-16 07:35:00|189441.6|189311.6|189329.7|189199.7|189444|189314|189329.7|189199.7|46
1744789200000|2025-04-16 07:40:00|189316.8|189186.8|189398|189268|189398|189268|189244|189114|52
1744789500000|2025-04-16 07:45:00|189385.9|189255.9|189535.5|189405.5|189535.5|189405.5|189369.1|189239.1|53
1744789800000|2025-04-16 07:50:00|189545|189415|189395.2|189265.2|189545|189415|189312.1|189182.1|100
1744790100000|2025-04-16 07:55:00|189406.2|189276.2|189243.9|189113.9|189474.9|189344.9|189235.2|189105.2|182
1744790400000|2025-04-16 08:00:00|189239.9|189109.9|189231.5|189018.5|189327.8|189188|189192.9|188972.9|97
1744790700000|2025-04-16 08:05:00|189242.4|189034.7|189273.5|189143.5|189282|189152|189103.4|188973.4|66
1744791000000|2025-04-16 08:10:00|189284.9|189154.9|189182.5|189052.5|189377.5|189247.5|189182.5|189052.5|122
1744791300000|2025-04-16 08:15:00|189170.3|189040.3|189108.6|188978.6|189211.9|189081.9|189060.3|188930.3|160
1744791600000|2025-04-16 08:20:00|189117.8|188987.8|189211.6|189081.6|189211.6|189081.6|188968|188838|106
1744791900000|2025-04-16 08:25:00|189203.6|189073.6|188790|188660|189221.9|189091.9|188548.8|188206.8|207
1744792200000|2025-04-16 08:30:00|188781.1|188651.1|188736.4|188606.4|188842.6|188712.6|188564.9|188434.9|456
1744792500000|2025-04-16 08:35:00|188727.6|188597.6|189086.3|188956.3|189088.5|188958.5|188637.3|188507.3|247
1744792800000|2025-04-16 08:40:00|189094.1|188964.1|188953.4|188823.4|189105.2|188975.2|188918|188788|241
1744793100000|2025-04-16 08:45:00|188964.8|188834.8|189122.2|188992.2|189144.1|189014.1|188922.9|188792.9|131
1744793400000|2025-04-16 08:50:00|189113.8|188983.8|189100.3|188970.3|189224.6|189000.5|189045.1|188852.3|88
1744793700000|2025-04-16 08:55:00|189109.4|188979.4|188992.4|188862.4|189111.2|188981.2|188983.1|188853.1|67
1744794000000|2025-04-16 09:00:00|189097.2|188755.2|189126.5|188996.5|189150.4|189020.4|188973.1|188755.2|141
1744794300000|2025-04-16 09:05:00|189135.4|189005.4|189409|189279|189417.4|189287.4|189094.2|188964.2|154
1744794600000|2025-04-16 09:10:00|189417.1|189287.1|189338|189208|189441.8|189311.8|189245.6|189115.6|153
1744794900000|2025-04-16 09:15:00|189345.8|189215.8|189287.4|189157.4|189345.8|189215.8|189268.4|189138.4|163
1744795200000|2025-04-16 09:20:00|189276.8|189146.8|189183.9|189053.9|189436.1|189306.1|189164.5|189034.5|172
1744795500000|2025-04-16 09:25:00|189192|189062|189270.3|189140.3|189340.8|189210.8|189181.1|189051.1|146
1744795800000|2025-04-16 09:30:00|189262.4|189132.4|189247.2|189117.2|189281.8|189151.8|189167.3|189037.3|126
1744796100000|2025-04-16 09:35:00|189255.7|189125.7|189389.9|189259.9|189416.1|189286.1|189216.9|189086.9|154
1744796400000|2025-04-16 09:40:00|189382.2|189252.2|189472.5|189342.5|189489.6|189359.6|189347.8|189217.8|114
1744796700000|2025-04-16 09:45:00|189579.3|189237.3|189508.2|189378.2|189579.3|189408.8|189438.7|189237.3|63
1744797000000|2025-04-16 09:50:00|189516|189386|189320.3|189190.3|189516|189386|189281.4|189151.4|104
1744797300000|2025-04-16 09:55:00|189329.5|189199.5|189326.7|189196.7|189364.6|189234.6|189289.8|189159.8|132
1744797600000|2025-04-16 10:00:00|189316|189186|189296|189166|189416.8|189286.8|189242.1|189112.1|128
1744797900000|2025-04-16 10:05:00|189305.1|189175.1|189070.1|188940.1|189334.1|189204.1|189011.2|188881.2|153
1744798200000|2025-04-16 10:10:00|189060.1|188930.1|188949.1|188819.1|189075.8|188945.8|188926.1|188796.1|159
1744798500000|2025-04-16 10:15:00|188939.4|188809.4|189050.2|188920.2|189056.5|188926.5|188935.2|188805.2|106
1744798800000|2025-04-16 10:20:00|189065.7|188935.7|188938.3|188808.3|189133.4|189003.4|188909.8|188779.8|100
1744799100000|2025-04-16 10:25:00|188947.9|188817.9|188896.6|188766.6|188980.5|188850.5|188896.6|188766.6|55
1744799400000|2025-04-16 10:30:00|188905.1|188775.1|188875.2|188745.2|188944.3|188814.3|188872.3|188742.3|77
1744799700000|2025-04-16 10:35:00|188856.8|188726.8|188938.2|188808.2|188963.7|188833.7|188848.4|188718.4|62
1744800000000|2025-04-16 10:40:00|188928.6|188798.6|188981|188851|189022.2|188892.2|188919.5|188789.5|115
1744800300000|2025-04-16 10:45:00|188989.7|188859.7|188953.5|188823.5|189040|188910|188928.3|188798.3|59
1744800600000|2025-04-16 10:50:00|188961.5|188831.5|188731.3|188641.3|188961.5|188831.5|188565.8|188445.2|176
1744800900000|2025-04-16 10:55:00|188737.6|188647.6|188717.9|188506.3|188779.7|188689.7|188646.5|188503.4|170
1744801200000|2025-04-16 11:00:00|188702|188492.3|188740.2|188650.2|188769.8|188679.8|188665.1|188480.3|199
1744801500000|2025-04-16 11:05:00|188746.7|188656.7|188718.8|188628.8|188773.9|188683.9|188664.9|188574.9|103
1744801800000|2025-04-16 11:10:00|188706.6|188616.6|188760.3|188670.3|188790.6|188700.6|188589.9|188499.9|127
1744802100000|2025-04-16 11:15:00|188753.3|188663.3|188612.1|188522.1|188780.8|188690.8|188584.1|188494.1|171
1744802400000|2025-04-16 11:20:00|188619.7|188529.7|188670.8|188580.8|188694.7|188604.7|188619.7|188529.7|143
1744802700000|2025-04-16 11:25:00|188677.2|188587.2|188760.5|188670.5|188791.5|188701.5|188561.5|188471.5|146
1744803000000|2025-04-16 11:30:00|188767.2|188677.2|188683.8|188593.8|188780|188690|188683.8|188593.8|109
1744803300000|2025-04-16 11:35:00|188676.6|188586.6|188668|188578|188700.2|188610.2|188637.9|188547.9|91
1744803600000|2025-04-16 11:40:00|188673.9|188583.9|188683.6|188593.6|188691.2|188601.2|188623.6|188533.6|93
1744803900000|2025-04-16 11:45:00|188689.6|188599.6|188713.4|188623.4|188734.2|188644.2|188666.4|188576.4|98
1744804200000|2025-04-16 11:50:00|188705.5|188615.5|188704|188614|188725.8|188635.8|188647.7|188557.7|115
1744804500000|2025-04-16 11:55:00|188697.2|188607.2|188566.9|188476.9|188697.2|188607.2|188511.1|188421.1|188
1744804800000|2025-04-16 12:00:00|188560.1|188470.1|188521.8|188431.8|188634.4|188544.4|188506.5|188416.5|215
1744805100000|2025-04-16 12:05:00|188516.4|188426.4|188557.9|188467.9|188596.1|188506.1|188501.2|188411.2|184
1744805400000|2025-04-16 12:10:00|188540.6|188450.6|188579|188489|188603.7|188513.7|188538.3|188448.3|220
1744805700000|2025-04-16 12:15:00|188584.4|188494.4|188784.5|188654.5|188812.6|188682.6|188551.7|188461.7|162
1744806000000|2025-04-16 12:20:00|188758.1|188628.1|188786.6|188696.6|188813.2|188723.2|188742.7|188614.1|116
1744806300000|2025-04-16 12:25:00|188793|188703|188936.9|188594.9|189097|188923.1|188777|188479|93
1744806600000|2025-04-16 12:30:00|188833.5|188491.5|188964.4|188752.8|189133.4|188879.9|188833.5|188491.5|99
1744806900000|2025-04-16 12:35:00|188992|188795.1|189056.8|188926.8|189116.4|188986.4|188939.3|188795.1|151
1744807200000|2025-04-16 12:40:00|189065.1|188935.1|189071|188941|189105.4|188975.4|189039.6|188909.6|234
1744807500000|2025-04-16 12:45:00|189064.2|188934.2|189104.2|188974.2|189240.3|189110.3|189050.4|188920.4|202
1744807800000|2025-04-16 12:50:00|189091.8|188961.8|189253.5|189123.5|189274.3|189144.3|189073.8|188943.8|207
1744808100000|2025-04-16 12:55:00|189260.2|189130.2|189114.4|188984.4|189273.3|189143.3|189100.9|188970.9|484
1744808400000|2025-04-16 13:00:00|189121.9|188991.9|188855.8|188725.8|189142|189012|188844.1|188714.1|485
1744808700000|2025-04-16 13:05:00|188860.6|188730.6|188700.5|188570.5|188872.8|188742.8|188690.1|188560.1|133
1744809000000|2025-04-16 13:10:00|188677.4|188547.4|188659.1|188529.1|188683.1|188553.1|188612|188482|123
1744809300000|2025-04-16 13:15:00|188647.2|188517.2|188643.4|188513.4|188739.6|188609.6|188626.4|188496.4|91
1744809600000|2025-04-16 13:20:00|188638.7|188508.7|188439.4|188309.4|188638.7|188508.7|188431.5|188301.5|308
1744809900000|2025-04-16 13:25:00|188445.1|188315.1|188706.6|188576.6|188749.5|188598.6|188442.7|188312.7|193
1744810200000|2025-04-16 13:30:00|188703.9|188573.9|188750|188408|188857.3|188644.6|188666.5|188361.3|124
1744810500000|2025-04-16 13:35:00|188634.9|188504.9|188626.9|188496.9|188664.9|188534.9|188578.3|188427.6|425
1744810800000|2025-04-16 13:40:00|188633|188503|188529.5|188399.5|188654.7|188524.7|188519.8|188389.8|291
1744811100000|2025-04-16 13:45:00|188523.7|188393.7|188599.4|188469.4|188662.3|188532.3|188500.6|188370.6|295
1744811400000|2025-04-16 13:50:00|188606.4|188476.4|188595.8|188505.8|188634.4|188544.4|188567.3|188437.3|253
1744811700000|2025-04-16 13:55:00|188604.1|188514.1|188564.9|188474.9|188635.1|188545.1|188558.9|188468.9|342
1744812000000|2025-04-16 14:00:00|188584.3|188494.3|188343.3|188213.3|188680.8|188496|188299|188183.5|161
1744812300000|2025-04-16 14:05:00|188357.6|188227.6|188480.4|188350.4|188528.1|188398.1|188344.8|188214.8|256
1744812600000|2025-04-16 14:10:00|188491.1|188361.1|188522.6|188432.6|188543.8|188453.8|188348.7|188258.7|259
1744812900000|2025-04-16 14:15:00|188515.2|188425.2|188395.9|188305.9|188539.5|188449.5|188369.9|188279.9|266
1744813200000|2025-04-16 14:20:00|188395.7|188305.7|188390.2|188260.2|188421.8|188331.8|188354.5|188260.2|231
1744813500000|2025-04-16 14:25:00|188377.7|188247.7|188329.4|188239.4|188387.5|188261.1|188294.8|188187.2|56
1744813800000|2025-04-16 14:30:00|188323.6|188233.6|188336.9|188246.9|188400.1|188310.1|188234.9|188144.9|179
1744814100000|2025-04-16 14:35:00|188347.6|188257.6|188267|188177|188357|188267|188248|188158|191
1744814400000|2025-04-16 14:40:00|188261.2|188171.2|188253.8|188163.8|188296|188206|188228.2|188138.2|123
1744814700000|2025-04-16 14:45:00|188247.6|188157.6|188048.3|187958.3|188267.8|188177.8|188018.8|187928.8|274
1744815000000|2025-04-16 14:50:00|188054.2|187964.2|188133.6|188043.6|188155.4|188065.4|188025.5|187935.5|415
1744815300000|2025-04-16 14:55:00|188133.7|188043.7|188071.5|187981.5|188179.9|188089.9|188014.5|187924.5|567
1744815600000|2025-04-16 15:00:00|188065.6|187975.6|188231.2|188141.2|188231.2|188141.2|188046.8|187956.8|583
1744815900000|2025-04-16 15:05:00|188224.6|188134.6|188413.5|188323.5|188419.7|188329.7|188191.7|188101.7|255
1744816200000|2025-04-16 15:10:00|188405.4|188315.4|188277.9|188147.9|188429|188332.9|188277.9|188147.9|145
1744816500000|2025-04-16 15:15:00|188291.1|188161.1|188420.1|188220.1|188434.9|188288.3|188243.9|188113.9|131
1744816800000|2025-04-16 15:20:00|188397.6|188267.6|188225.2|188135.2|188408.2|188278.2|188200.5|188110.5|341
1744817100000|2025-04-16 15:25:00|188224.9|188134.9|188226.4|188136.4|188245.1|188155.1|188185.9|188095.9|336
1744817400000|2025-04-16 15:30:00|188220.6|188130.6|188221.5|188131.5|188250.5|188160.5|188198.9|188108.9|212
1744817700000|2025-04-16 15:35:00|188208.6|188118.6|188255.8|188165.8|188277.9|188187.9|188198.1|188108.1|113
1744818000000|2025-04-16 15:40:00|188247.8|188157.8|188187.8|188097.8|188249.9|188159.9|188178.6|188088.6|182
1744818300000|2025-04-16 15:45:00|188196.5|188106.5|188153.1|188063.1|188205.7|188115.7|188124|188034|199
1744818600000|2025-04-16 15:50:00|188161.5|188071.5|188068.5|187978.5|188164.8|188074.8|187978.4|187888.4|269
1744818900000|2025-04-16 15:55:00|188059.2|187969.2|188075.9|187985.9|188087.2|187997.2|188043.4|187953.4|116
1744819200000|2025-04-16 16:00:00|188067.4|187977.4|188079.7|187949.7|188103.7|187992.2|188019|187889|199
1744819500000|2025-04-16 16:05:00|188093.4|187963.4|188077.9|187947.9|188098.7|187968.7|188061.5|187931.5|35
1744819800000|2025-04-16 16:10:00|188088.9|187958.9|188083.7|187953.7|188093.8|187963.8|188069.9|187939.9|18
1744820100000|2025-04-16 16:15:00|188095.2|187965.2|188056.6|187926.6|188095.2|187965.2|187979.3|187849.3|69
1744820400000|2025-04-16 16:20:00|188044.6|187914.6|188034.1|187904.1|188077.6|187947.6|188026.9|187896.9|59
1744820700000|2025-04-16 16:25:00|188023.4|187893.4|188041.3|187911.3|188052.8|187922.8|187996.4|187866.4|106
1744821000000|2025-04-16 16:30:00|188052.7|187922.7|187976.3|187846.3|188076.3|187946.3|187969.4|187839.4|158
1744821300000|2025-04-16 16:35:00|187973.1|187843.1|187977.7|187847.7|188011.8|187881.8|187972.3|187842.3|45
1744821600000|2025-04-16 16:40:00|187988.5|187858.5|188001.6|187871.6|188001.6|187871.6|187972.5|187842.5|33
1744821900000|2025-04-16 16:45:00|188014.1|187884.1|187973.1|187843.1|188030.1|187900.1|187961.6|187831.6|27
1744822200000|2025-04-16 16:50:00|187984.3|187854.3|187978.2|187848.2|187996.4|187866.4|187957.5|187827.5|70
1744822500000|2025-04-16 16:55:00|187974.5|187844.5|188016.3|187886.3|188096.1|187966.1|187973.7|187843.7|72
1744822800000|2025-04-16 17:00:00|188026.6|187896.6|188023|187893|188118|187988|187940.5|187810.5|182
1744823100000|2025-04-16 17:05:00|188034.5|187904.5|187999.3|187869.3|188034.5|187904.5|187964.6|187834.6|67
1744823400000|2025-04-16 17:10:00|187989.1|187859.1|188004.2|187874.2|188005.8|187875.8|187968.2|187838.2|79
1744823700000|2025-04-16 17:15:00|187993|187863|188046.2|187916.2|188057.1|187927.1|187993|187863|77
1744824000000|2025-04-16 17:20:00|188045.8|187915.8|188050.8|187920.8|188064.3|187934.3|188025.2|187895.2|93
1744824300000|2025-04-16 17:25:00|188062.1|187932.1|188035|187905|188146|187932.1|188019.2|187804|26
1744824600000|2025-04-16 17:30:00|188047.2|187917.2|188213.8|188083.8|188353.3|188181.1|188047.2|187917.2|41
1744824900000|2025-04-16 17:35:00|188224.2|188094.2|188160|188030|188228.8|188098.8|188114.8|187984.8|419
1744825200000|2025-04-16 17:40:00|188158.9|188028.9|188278.3|188148.3|188299.2|188169.2|188158.9|188028.9|106
1744825500000|2025-04-16 17:45:00|188290.6|188160.6|188328.3|188198.3|188363.1|188233.1|188223.5|188093.5|73
1744825800000|2025-04-16 17:50:00|188341.1|188211.1|188478.5|188348.5|188556.7|188426.7|188317.9|188187.9|146
1744826100000|2025-04-16 17:55:00|188464.5|188334.5|188517.6|188387.6|188570.9|188440.9|188464.5|188334.5|141
1744826400000|2025-04-16 18:00:00|188506.2|188376.2|188442.8|188312.8|188617.1|188487.1|188439.4|188309.4|212
1744826700000|2025-04-16 18:05:00|188443.1|188313.1|188474.2|188344.2|188574.5|188444.5|188437.1|188307.1|130
1744827000000|2025-04-16 18:10:00|188485.5|188355.5|188457.5|188327.5|188644.3|188514.3|188406.5|188276.5|202
1744827300000|2025-04-16 18:15:00|188471.5|188341.5|188473.6|188343.6|188488.7|188358.7|188447.2|188317.2|93
1744827600000|2025-04-16 18:20:00|188480.6|188350.6|188493.1|188363.1|188514.2|188384.2|188453.9|188323.9|95
1744827900000|2025-04-16 18:25:00|188503.9|188373.9|188605|188475|188617.2|188487.2|188479.9|188349.9|94
1744828200000|2025-04-16 18:30:00|188615.6|188485.6|188649.1|188519.1|188668.9|188538.9|188588|188458|241
1744828500000|2025-04-16 18:35:00|188664.7|188534.7|188635|188505|188668.9|188538.9|188617.2|188487.2|374
1744828800000|2025-04-16 18:40:00|188623|188493|188672.4|188542.4|188683.5|188553.5|188623|188493|172
1744829100000|2025-04-16 18:45:00|188660.6|188530.6|188652.2|188522.2|188672.2|188542.2|188635.1|188505.1|117
1744829400000|2025-04-16 18:50:00|188640.5|188510.5|188639|188509|188666.3|188536.3|188613.3|188483.3|409
1744829700000|2025-04-16 18:55:00|188643.8|188513.8|188655|188525|188666.6|188536.6|188614.2|188484.2|304
1744830000000|2025-04-16 19:00:00|188643.8|188513.8|188623|188418.3|188707.7|188528.1|188588.2|188383.5|98
1744830300000|2025-04-16 19:05:00|188624.2|188419.4|188542.3|188337.6|188632.6|188427.9|188503.9|188299.2|84
1744830600000|2025-04-16 19:10:00|188530.8|188326.1|188533.2|188328.4|188534.2|188329.4|188482.5|188277.8|84
1744830900000|2025-04-16 19:15:00|188533.7|188329|188503.1|188298.3|188535.6|188330.8|188493.1|188288.4|116
1744831200000|2025-04-16 19:20:00|188518.8|188314.1|188475.3|188270.5|188527.7|188323|188456.6|188251.8|116
1744831500000|2025-04-16 19:25:00|188470.8|188266|188496.1|188291.4|188520.3|188315.5|188429|188224.3|159
1744831800000|2025-04-16 19:30:00|188514|188309.3|188508.1|188303.4|188514|188309.3|188467.2|188262.4|59
1744832100000|2025-04-16 19:35:00|188525.6|188320.9|188488|188283.3|188525.6|188320.9|188475.8|188271|18
1744832400000|2025-04-16 19:40:00|188472.4|188267.7|188502.3|188297.5|188527.6|188313.9|188465.5|188231.1|67
1744832700000|2025-04-16 19:45:00|188504|188299.3|188419.9|188215.1|188514.2|188309.4|188401.8|188197|21
1744833000000|2025-04-16 19:50:00|188403.4|188198.7|188392.2|188187.5|188440.4|188235.6|188382.7|188177.9|71
1744833300000|2025-04-16 19:55:00|188409.7|188204.9|188507.1|188302.4|188507.1|188302.4|188395.3|188190.6|62
1744833600000|2025-04-16 20:00:00|188400.3|188195.6|188414.8|188210.1|188420.7|188215.9|188400.3|188195.6|7
1744833900000|2025-04-16 20:05:00|188417.2|188212.4|188246.4|188041.6|188417.2|188212.4|188226.3|188021.5|16
1744834200000|2025-04-16 20:10:00|188240.5|188035.8|188237.9|188033.1|188240.5|188035.8|188232|188027.3|6
1744834500000|2025-04-16 20:15:00|188236.9|188032.2|188300.7|188096|188345.9|188141.1|188236.9|188032.2|8
1744834800000|2025-04-16 20:20:00|188310|188105.2|188300.4|188095.7|188312.3|188107.5|188300.4|188095.7|4
1744835100000|2025-04-16 20:25:00|188300.6|188095.9|188293.9|188089.1|188305.2|188100.5|188293.4|188088.7|5
1744835400000|2025-04-16 20:30:00|188297.2|188092.4|188300.1|188095.4|188300.1|188095.4|188289.1|188084.4|5
1744835700000|2025-04-16 20:35:00|188300.4|188095.6|188301.4|188096.6|188301.4|188096.6|188284.6|188079.8|6
1744836000000|2025-04-16 20:40:00|188259|188054.3|188414.6|188072.6|188635.6|188293.6|188237.5|187996.1|20
1744836300000|2025-04-16 20:45:00|188423.8|188081.8|188475.3|188133.3|188640.8|188298.8|188381.8|188039.8|40
1744836600000|2025-04-16 20:50:00|188495.4|188153.4|188671|188329|188689.8|188347.8|188495.4|188153.4|8
1744836900000|2025-04-16 20:55:00|188567.7|188225.7|188567.7|188225.7|188567.7|188225.7|188567.7|188225.7|1
1744841100000|2025-04-16 22:05:00|188543.5|188201.5|188543.5|188201.5|188543.5|188201.5|188543.5|188201.5|1
1744842600000|2025-04-16 22:30:00|188538.5|188196.5|188614.8|188272.8|188614.8|188272.8|188538.5|188196.5|14
1744842900000|2025-04-16 22:35:00|188558.5|188216.5|188558.5|188216.5|188614.8|188272.8|188551|188209|20
1744843200000|2025-04-16 22:40:00|188541|188199|188521|188179|188614.8|188272.8|188521|188179|28
1744843500000|2025-04-16 22:45:00|188513.5|188171.5|188538.5|188196.5|188612.7|188270.7|188513.5|188171.5|9
1744843800000|2025-04-16 22:50:00|188541|188199|188553.5|188211.5|188605.4|188263.4|188541|188199|5
1744844100000|2025-04-16 22:55:00|188611.7|188269.7|188533.5|188191.5|188614.8|188272.8|188528.5|188186.5|23
1744844400000|2025-04-16 23:00:00|188600.2|188258.2|188633.5|188291.5|188683.5|188341.5|188546|188204|77
1744844700000|2025-04-16 23:05:00|188571|188229|188633.5|188291.5|188646|188304|188546|188204|38
1744845000000|2025-04-16 23:10:00|188589.8|188247.8|188633.5|188291.5|188646|188304|188546|188204|78
1744845300000|2025-04-16 23:15:00|188558.5|188216.5|188621|188279|188683.5|188341.5|188514.8|188172.8|62
1744845600000|2025-04-16 23:20:00|188683.5|188341.5|188633.5|188291.5|188683.5|188341.5|188527.3|188185.3|27
1744845900000|2025-04-16 23:25:00|188546|188204|188633.5|188291.5|188633.5|188291.5|188508.5|188166.5|67
1744846200000|2025-04-16 23:30:00|188614.8|188272.8|188633.5|188291.5|188683.5|188341.5|188496|188154|127
1744846500000|2025-04-16 23:35:00|188683.5|188341.5|188646|188304|188683.5|188341.5|188496|188154|108
1744846800000|2025-04-16 23:40:00|188583.5|188241.5|188523.4|188181.4|188646|188304|188469.6|188127.6|87
1744847100000|2025-04-16 23:45:00|188495.9|188153.9|188530.4|188188.4|188617.6|188275.6|188495.9|188153.9|15
1744847700000|2025-04-16 23:55:00|188566.5|188224.5|188506|188164|188771|188429|188498.8|188156.8|31
1744848000000|2025-04-17 00:00:00|188358.5|188016.5|188496.8|188154.8|188693.9|188351.9|188273.7|187952|971
1744848300000|2025-04-17 00:05:00|188459.5|188137.8|188696|188354|188752.6|188410.6|188378.4|188038.9|1098
1744848600000|2025-04-17 00:10:00|188621|188279|188644.3|188322.5|188739|188397|188470.2|188128.2|186
1744848900000|2025-04-17 00:15:00|188672.6|188350.9|188754.4|188432.6|188779.4|188457.6|188659.6|188337.8|11
1744849200000|2025-04-17 00:20:00|188744|188422.2|188726.9|188405.2|188777.2|188455.4|188724.6|188402.9|7
1744849500000|2025-04-17 00:25:00|188726.2|188404.5|188694.8|188373|188726.2|188404.5|188672.6|188350.9|6
1744849800000|2025-04-17 00:30:00|188703.2|188381.4|188768.4|188446.6|188768.4|188446.6|188698.8|188377.1|8
1744850100000|2025-04-17 00:35:00|188759.2|188437.4|188760.2|188438.4|188769.9|188448.1|188749.9|188428.1|5
1744850400000|2025-04-17 00:40:00|188768.6|188446.8|188821.7|188499.9|188851.1|188529.3|188768.6|188446.8|9
1744850700000|2025-04-17 00:45:00|188849.8|188528.1|188841.2|188519.4|188849.8|188528.1|188825.7|188503.9|6
1744851000000|2025-04-17 00:50:00|188839.2|188517.4|188786|188464.3|188839.2|188517.4|188736.9|188415.2|16
1744851300000|2025-04-17 00:55:00|188801.3|188479.5|188752.2|188430.4|188805.2|188483.5|188747.6|188425.8|10
1744851600000|2025-04-17 01:00:00|188777.3|188455.5|188925.1|188603.4|188925.7|188603.9|188777.3|188455.5|14
1744851900000|2025-04-17 01:05:00|188917|188595.3|188904.8|188583|188945.8|188624.1|188904.8|188583|6
1744852200000|2025-04-17 01:10:00|188930.1|188608.4|188922.7|188601|188932.9|188611.1|188879.8|188558|7
1744852500000|2025-04-17 01:15:00|188865.9|188544.2|188819|188497.3|188866.9|188545.1|188815.5|188493.8|8
1744852800000|2025-04-17 01:20:00|188791.7|188469.9|188833|188511.2|188833|188511.2|188790.7|188468.9|8
1744853100000|2025-04-17 01:25:00|188808.2|188486.4|188894.5|188572.7|188918.7|188597|188808.2|188486.4|9
1744853400000|2025-04-17 01:30:00|188919|188597.2|188927|188605.3|188968.4|188646.7|188919|188597.2|9
1744853700000|2025-04-17 01:35:00|188902.1|188580.3|188859.2|188537.5|188940|188618.2|188834.6|188512.9|8
1744854000000|2025-04-17 01:40:00|188853.7|188531.9|188833.7|188511.9|188853.7|188531.9|188829|188507.3|6
1744854300000|2025-04-17 01:45:00|188828|188506.2|188838.4|188516.6|188862.7|188540.9|188804.1|188482.3|8
1744854600000|2025-04-17 01:50:00|188817.9|188496.2|188768.9|188564.2|188830.2|188566.1|188768.9|188493.4|5
1744854900000|2025-04-17 01:55:00|188764.2|188559.4|188759.3|188554.5|188781.8|188577.1|188746.1|188541.3|17
1744855200000|2025-04-17 02:00:00|188775.2|188570.4|188745|188540.2|188785.8|188581|188745|188540.2|14
1744855500000|2025-04-17 02:05:00|188734|188529.3|188768.6|188563.9|188775.7|188570.9|188734|188529.3|14
1744855800000|2025-04-17 02:10:00|188751.8|188547|188697.3|188492.5|188773.1|188568.4|188680.2|188475.5|27
1744856100000|2025-04-17 02:15:00|188681.6|188476.9|188636.8|188432|188701.9|188497.2|188631.8|188427.1|26
1744856400000|2025-04-17 02:20:00|188653.9|188449.2|188661.8|188457|188690.2|188485.5|188637.8|188433.1|28
1744856700000|2025-04-17 02:25:00|188677.5|188472.8|188644.7|188439.9|188677.5|188472.8|188641.5|188436.7|13
1744857000000|2025-04-17 02:30:00|188660.3|188455.6|188645.1|188440.3|188666.3|188461.5|188643.2|188438.4|13
1744857300000|2025-04-17 02:35:00|188642.9|188438.1|188646.9|188442.1|188665.1|188460.4|188642.9|188438.1|8
1744857600000|2025-04-17 02:40:00|188612.3|188407.6|188485.6|188280.9|188612.3|188407.6|188469.3|188264.6|35
1744857900000|2025-04-17 02:45:00|188469.3|188264.5|188474.3|188269.6|188513.9|188309.2|188466.7|188261.9|25
1744858200000|2025-04-17 02:50:00|188474.7|188270|188553.1|188348.3|188553.1|188348.3|188474.7|188270|12
1744858500000|2025-04-17 02:55:00|188550.1|188345.4|188550.7|188345.9|188567.5|188362.8|188550.1|188345.4|7
1744858800000|2025-04-17 03:00:00|188550|188345.2|188558.3|188353.5|188566.3|188361.5|188548.6|188343.8|6
1744859100000|2025-04-17 03:05:00|188558.6|188353.8|188557.2|188352.5|188562.4|188357.7|188551|188346.3|6
1744859400000|2025-04-17 03:10:00|188551.8|188347.1|188476.1|188271.4|188551.8|188347.1|188476.1|188271.4|17
1744859700000|2025-04-17 03:15:00|188454.7|188249.9|188454.1|188249.3|188462.7|188258|188454|188249.2|6
1744860000000|2025-04-17 03:20:00|188511.8|188307|188514.7|188310|188535.6|188330.9|188499.2|188294.5|14
1744860300000|2025-04-17 03:25:00|188508.5|188303.8|188514.1|188309.4|188529.8|188325|188493.7|188288.9|7
1744860600000|2025-04-17 03:30:00|188530.8|188326|188530.9|188326.2|188552|188347.2|188498.7|188294|14
1744860900000|2025-04-17 03:35:00|188511.5|188306.8|188559|188354.2|188559|188354.2|188511.5|188306.8|16
1744861200000|2025-04-17 03:40:00|188552.6|188347.9|188612|188407.3|188637|188432.3|188552.6|188347.9|17
1744861500000|2025-04-17 03:45:00|188606.5|188401.8|188676.6|188354.8|188677|188418.1|188572.8|188330.1|23
1744861800000|2025-04-17 03:50:00|188660.2|188338.4|188585.2|188380.4|188660.2|188394.8|188585.2|188338.4|6
1744862100000|2025-04-17 03:55:00|188602.6|188397.9|188582.5|188377.7|188616|188486|188494.2|188364.2|25
1744862400000|2025-04-17 04:00:00|188599.9|188395.1|188595.3|188390.5|188599.9|188395.1|188571.3|188366.5|11
1744862700000|2025-04-17 04:05:00|188579.3|188374.5|188581.8|188377|188600.2|188395.4|188579.3|188374.5|8
1744863000000|2025-04-17 04:10:00|188571.4|188366.6|188569.5|188364.7|188586.4|188381.7|188569.5|188364.7|6
1744863300000|2025-04-17 04:15:00|188572.2|188367.4|188574.9|188370.1|188587.7|188382.9|188572.2|188367.4|6
1744863600000|2025-04-17 04:20:00|188577.4|188372.7|188580.7|188376|188582.3|188377.6|188577.4|188372.7|5
1744863900000|2025-04-17 04:25:00|188582.8|188378|188602.3|188397.5|188604.9|188400.1|188582.8|188378|16
1744864200000|2025-04-17 04:30:00|188586.1|188381.4|188595|188390.3|188611.5|188406.7|188586.1|188381.4|13
1744864500000|2025-04-17 04:35:00|188594.2|188389.4|188573.4|188368.6|188610.7|188406|188573.4|188368.6|22
1744864800000|2025-04-17 04:40:00|188591.2|188386.4|188583|188378.2|188591.2|188386.4|188566.1|188361.4|7
1744865100000|2025-04-17 04:45:00|188583.7|188379|188579.4|188374.7|188586|188381.3|188563.7|188358.9|10
1744865400000|2025-04-17 04:50:00|188574.9|188370.2|188580.4|188375.6|188590.5|188385.7|188557.6|188352.8|8
1744865700000|2025-04-17 04:55:00|188574.1|188369.4|188750.9|188546.1|188768.4|188563.6|188574.1|188369.4|21
1744866000000|2025-04-17 05:00:00|188766.3|188561.6|188788.9|188584.2|188788.9|188584.2|188746.6|188541.9|8
1744866300000|2025-04-17 05:05:00|188789|188582.2|188784.5|188579.8|188789|188583.6|188784.5|188579.8|6
1744866600000|2025-04-17 05:10:00|188786.5|188581.8|188783.1|188578.3|188786.5|188581.8|188777.4|188572.7|5
1744866900000|2025-04-17 05:15:00|188781.3|188576.5|188781.9|188577.2|188791.3|188586.5|188764.1|188559.4|35
1744867200000|2025-04-17 05:20:00|188765.5|188560.8|188777.1|188572.4|188793.3|188588.5|188759.5|188554.8|24
1744867500000|2025-04-17 05:25:00|188781|188576.3|188790|188585.2|188790|188585.2|188773.4|188568.7|6
1744867800000|2025-04-17 05:30:00|188772.5|188567.8|188750.3|188545.5|188789.7|188585|188746.9|188542.1|30
1744868100000|2025-04-17 05:35:00|188747.8|188543.1|188743.5|188538.7|188747.9|188543.2|188743.5|188538.7|5
1744868400000|2025-04-17 05:40:00|188762.2|188557.4|188763.8|188559.1|188766.7|188562|188747.7|188543|16
1744868700000|2025-04-17 05:45:00|188762.9|188558.2|188873.5|188668.8|188875.1|188670.3|188744.1|188539.4|19
1744869000000|2025-04-17 05:50:00|188944.6|188739.8|188857.7|188652.9|189003.3|188798.5|188857.7|188652.9|19
1744869300000|2025-04-17 05:55:00|188877|188672.3|188879.8|188675.1|188905.5|188700.7|188850.1|188645.4|14
1744869600000|2025-04-17 06:00:00|188841.8|188711.8|188902.4|188772.4|188989.3|188859.3|188821.3|188691.3|114
1744869900000|2025-04-17 06:05:00|188919.6|188789.6|188936.5|188806.5|188983.3|188853.3|188889.9|188759.9|94
1744870200000|2025-04-17 06:10:00|188926.5|188796.5|188689.1|188559.1|188926.5|188796.5|188673.2|188543.2|130
1744870500000|2025-04-17 06:15:00|188698.6|188568.6|188665.2|188535.2|188724.7|188594.7|188634.1|188504.1|161
1744870800000|2025-04-17 06:20:00|188673.2|188543.2|188690.1|188560.1|188710.1|188580.1|188646.5|188516.5|96
1744871100000|2025-04-17 06:25:00|188698|188568|188642.8|188512.8|188698|188568|188618.3|188488.3|73
1744871400000|2025-04-17 06:30:00|188585.2|188455.2|188567.1|188437.1|188593.9|188463.9|188512.7|188382.7|147
1744871700000|2025-04-17 06:35:00|188575.8|188445.8|188574.9|188444.9|188663.5|188533.5|188518|188388|86
1744872000000|2025-04-17 06:40:00|188561.9|188431.9|188578.8|188448.8|188621.4|188491.4|188544.4|188414.4|97
1744872300000|2025-04-17 06:45:00|188596.1|188466.1|188635.7|188505.7|188647.9|188517.9|188579.6|188449.6|103
1744872600000|2025-04-17 06:50:00|188646.7|188516.7|188763.7|188633.7|188764.7|188634.7|188636.1|188506.1|58
1744872900000|2025-04-17 06:55:00|188776.5|188646.5|188944.8|188814.8|188993.2|188863.2|188776.5|188646.5|190
1744873200000|2025-04-17 07:00:00|188943.7|188813.7|188582|188452|188985|188855|188557.9|188427.9|198
1744873500000|2025-04-17 07:05:00|188591.4|188461.4|188920.9|188790.9|188931.1|188801.1|188591.4|188461.4|146
1744873800000|2025-04-17 07:10:00|188931.6|188801.6|188933.8|188803.8|189006.7|188876.7|188845.5|188715.5|121
1744874100000|2025-04-17 07:15:00|188923.9|188793.9|188784.4|188654.4|188934.4|188804.4|188755.2|188625.2|236
1744874400000|2025-04-17 07:20:00|188794.6|188664.6|188744.8|188614.8|188912|188782|188744.8|188614.8|131
1744874700000|2025-04-17 07:25:00|188736.7|188606.7|188795.3|188665.3|188905|188775|188658|188528|185
1744875000000|2025-04-17 07:30:00|188777.1|188647.1|188608|188478|188777.1|188647.1|188574.5|188444.5|175
1744875300000|2025-04-17 07:35:00|188616.8|188486.8|188770|188640|188852.3|188722.3|188586.9|188456.9|133
1744875600000|2025-04-17 07:40:00|188760.9|188630.9|188747.2|188617.2|188802.4|188672.4|188682.4|188552.4|107
1744875900000|2025-04-17 07:45:00|188755.6|188625.6|188949.7|188819.7|188965|188835|188699.2|188569.2|179
1744876200000|2025-04-17 07:50:00|188940.9|188810.9|188627.4|188497.4|188961.6|188831.6|188612.6|188482.6|220
1744876500000|2025-04-17 07:55:00|188637.1|188507.1|188639.8|188509.8|188767.5|188637.5|188615.9|188485.9|212
1744876800000|2025-04-17 08:00:00|188629.4|188499.4|188773|188643|188786.5|188656.5|188604.4|188474.4|142
1744877100000|2025-04-17 08:05:00|188758.7|188628.7|188768.2|188638.2|188819.9|188689.9|188741.4|188611.4|104
1744877400000|2025-04-17 08:10:00|188776|188646|188810|188680|188848.7|188718.7|188741|188611|96
1744877700000|2025-04-17 08:15:00|188820.1|188690.1|188898.7|188768.7|188979.7|188849.7|188815|188685|114
1744878000000|2025-04-17 08:20:00|188889.5|188759.5|188928.7|188798.7|188983.8|188853.8|188880|188750|136
1744878300000|2025-04-17 08:25:00|188917.1|188787.1|188880.3|188750.3|188976.9|188846.9|188880.3|188750.3|76
1744878600000|2025-04-17 08:30:00|188888.4|188758.4|188748.4|188658.4|188888.4|188758.4|188730.3|188617.6|158
1744878900000|2025-04-17 08:35:00|188736.9|188646.9|188608.3|188518.3|188750.7|188660.7|188602|188512|101
1744879200000|2025-04-17 08:40:00|188614|188524|188706.1|188616.1|188750.8|188660.8|188607.6|188517.6|104
1744879500000|2025-04-17 08:45:00|188698.5|188608.5|188838.7|188748.7|188855|188765|188668.8|188578.8|145
1744879800000|2025-04-17 08:50:00|188832.8|188742.8|188826.4|188736.4|188860.9|188770.9|188774.3|188684.3|153
1744880100000|2025-04-17 08:55:00|188842.7|188752.7|188942.7|188852.7|188975.6|188885.6|188842.7|188752.7|160
1744880400000|2025-04-17 09:00:00|188937|188847|188870.3|188780.3|188942.7|188852.7|188833|188743|90
1744880700000|2025-04-17 09:05:00|188876.3|188786.3|188813.2|188723.2|188876.3|188786.3|188802.2|188712.2|100
1744881000000|2025-04-17 09:10:00|188822.6|188732.6|188870.3|188780.3|188879.6|188789.6|188808.1|188718.1|116
1744881300000|2025-04-17 09:15:00|188877.1|188787.1|188886.2|188796.2|188953.4|188863.4|188867.8|188777.8|129
1744881600000|2025-04-17 09:20:00|188879.1|188789.1|188763.2|188673.2|188887.5|188797.5|188704.2|188614.2|168
1744881900000|2025-04-17 09:25:00|188755.9|188665.9|188770|188680|188805.7|188715.7|188717.4|188627.4|122
1744882200000|2025-04-17 09:30:00|188776.2|188686.2|188652.8|188522.8|188804|188714|188630.7|188496.4|99
1744882500000|2025-04-17 09:35:00|188655.3|188525.3|188670.6|188580.6|188784.4|188694.4|188643.5|188525.3|91
1744882800000|2025-04-17 09:40:00|188664.6|188574.6|188665.1|188575.1|188679.1|188589.1|188647.1|188557.1|39
1744883100000|2025-04-17 09:45:00|188658.1|188568.1|188689.2|188599.2|188712.2|188622.2|188608.8|188518.8|60
1744883400000|2025-04-17 09:50:00|188682.3|188592.3|188770.5|188680.5|188807.9|188717.9|188661|188571|163
1744883700000|2025-04-17 09:55:00|188764.4|188674.4|188861.9|188731.9|188871.4|188781.4|188729.4|188639.4|230
1744884000000|2025-04-17 10:00:00|188879|188749|188765.7|188675.7|188941.9|188811.9|188761.7|188671.7|201
1744884300000|2025-04-17 10:05:00|188758.6|188668.6|188736.4|188646.4|188758.6|188668.6|188655.9|188542.8|129
1744884600000|2025-04-17 10:10:00|188722|188632|188621.7|188531.7|188834.5|188744.5|188610.4|188520.4|161
1744884900000|2025-04-17 10:15:00|188610.6|188520.6|188662|188572|188692.5|188602.5|188607.8|188517.8|225
1744885200000|2025-04-17 10:20:00|188650|188560|188691.1|188601.1|188785.1|188695.1|188623.6|188533.6|197
1744885500000|2025-04-17 10:25:00|188697.9|188607.9|188716.8|188626.8|188768.3|188678.3|188635.6|188545.6|158
1744885800000|2025-04-17 10:30:00|188711.9|188621.9|188638.9|188508.9|188711.9|188621.9|188638.9|188508.9|83
1744886100000|2025-04-17 10:35:00|188651.3|188521.3|188633.4|188543.4|188708.9|188596.1|188619.8|188505|46
1744886400000|2025-04-17 10:40:00|188638.3|188548.3|188608.6|188518.6|188647.8|188557.8|188565.3|188475.3|44
1744886700000|2025-04-17 10:45:00|188615|188525|188587.2|188497.2|188635.1|188545.1|188587.2|188497.2|93
1744887000000|2025-04-17 10:50:00|188582.3|188492.3|188604.3|188514.3|188637.5|188547.5|188579.6|188489.6|132
1744887300000|2025-04-17 10:55:00|188609.4|188519.4|188651.2|188561.2|188662.1|188572.1|188600.4|188510.4|172
1744887600000|2025-04-17 11:00:00|188643|188553|188505.5|188415.5|188667.7|188577.7|188494.3|188404.3|212
1744887900000|2025-04-17 11:05:00|188498.1|188408.1|188505.8|188415.8|188531.3|188441.3|188431.3|188341.3|264
1744888200000|2025-04-17 11:10:00|188510.9|188420.9|188502.4|188412.4|188575.4|188485.4|188492.6|188402.6|163
1744888500000|2025-04-17 11:15:00|188497.7|188407.7|188359.9|188269.9|188517.9|188427.9|188357|188267|151
1744888800000|2025-04-17 11:20:00|188352.5|188262.5|188506.9|188416.9|188518.8|188428.8|188298|188208|231
1744889100000|2025-04-17 11:25:00|188511.9|188421.9|188496.6|188406.6|188535.5|188445.5|188450.8|188360.8|173
1744889400000|2025-04-17 11:30:00|188501.7|188411.7|188544|188454|188582.7|188492.7|188468.8|188378.8|139
1744889700000|2025-04-17 11:35:00|188549.7|188459.7|188563.4|188433.4|188614.6|188464.8|188499|188347.9|52
1744890000000|2025-04-17 11:40:00|188572.6|188442.6|188506.6|188376.6|188616.4|188442.6|188498.2|188356.9|31
1744890300000|2025-04-17 11:45:00|188515.8|188385.8|188387.9|188297.9|188536.6|188432.1|188383.5|188293.5|81
1744890600000|2025-04-17 11:50:00|188395.3|188305.3|188440.4|188310.4|188480.2|188320|188392.5|188224.6|53
1744890900000|2025-04-17 11:55:00|188448.4|188318.4|188475.8|188385.8|188500.2|188410.2|188416.2|188310.9|147
1744891200000|2025-04-17 12:00:00|188481.4|188391.4|188291.6|188161.6|188489.7|188399.7|188229.2|188099.2|304
1744891500000|2025-04-17 12:05:00|188283.2|188153.2|188372.9|188282.9|188407.7|188317.7|188276.1|188146.1|235
1744891800000|2025-04-17 12:10:00|188381.8|188291.8|188546|188204|188546|188383.2|188374.1|188204|173
1744892100000|2025-04-17 12:15:00|188518.9|188176.9|188335.3|188205.3|188518.9|188304.6|188326.8|188176.9|117
1744892400000|2025-04-17 12:20:00|188348.1|188218.1|188234.1|188104.1|188393|188263|188163.6|188033.6|212
1744892700000|2025-04-17 12:25:00|188245.5|188115.5|188658.2|188316.2|188708.5|188366.5|188191.6|188061.6|203
1744893000000|2025-04-17 12:30:00|188493.6|188151.6|188128.8|187998.8|188522.3|188180.3|188111.1|187981.1|47
1744893300000|2025-04-17 12:35:00|188097.5|187967.5|187865.6|187775.6|188102.9|187999.7|187836.3|187694.7|185
1744893600000|2025-04-17 12:40:00|187859.8|187769.8|188012.1|187922.1|188019.4|187929.4|187830.2|187740.2|201
1744893900000|2025-04-17 12:45:00|188006.1|187916.1|188040.5|187910.5|188137.6|188007.6|188006.1|187892|62
1744894200000|2025-04-17 12:50:00|188052.8|187922.8|188073.1|187983.1|188115.8|188003.2|188015.9|187846.4|68
1744894500000|2025-04-17 12:55:00|188071.8|187981.8|188002.3|187872.3|188113.8|188023.8|187975.6|187866.5|209
1744894800000|2025-04-17 13:00:00|187978|187848|188216.7|188126.7|188238.9|188148.9|187957.6|187838.7|180
1744895100000|2025-04-17 13:05:00|188224.2|188134.2|188206|188076|188246.8|188137.1|188093.2|188003.2|184
1744895400000|2025-04-17 13:10:00|188221.5|188091.5|188058|187968|188284.4|188172.6|187993.5|187903.5|230
1744895700000|2025-04-17 13:15:00|188064.5|187974.5|188004|187914|188095.5|187974.5|187967.2|187877.2|127
1744896000000|2025-04-17 13:20:00|187995.1|187905.1|187909.7|187819.7|188056.7|187966.7|187909.7|187819.7|147
1744896300000|2025-04-17 13:25:00|187904|187814|187919.9|187829.9|187968.1|187878.1|187845.8|187755.8|208
1744896600000|2025-04-17 13:30:00|187912.5|187822.5|187869.1|187779.1|188062.7|187943.7|187850.3|187760.3|207
1744896900000|2025-04-17 13:35:00|187873.8|187783.8|187882.5|187792.5|187903.8|187813.8|187831.5|187741.5|164
1744897200000|2025-04-17 13:40:00|187888.2|187798.2|187814.9|187724.9|187888.2|187798.2|187777|187687|149
1744897500000|2025-04-17 13:45:00|187796.9|187706.9|187805.7|187715.7|187909.1|187819.1|187796.9|187706.9|178
1744897800000|2025-04-17 13:50:00|187795.5|187705.5|187787.3|187697.3|187875.5|187785.5|187784.1|187694.1|219
1744898100000|2025-04-17 13:55:00|187774.7|187684.7|187816.1|187726.1|187862.3|187772.3|187771.3|187681.3|218
1744898400000|2025-04-17 14:00:00|187811.4|187721.4|187886.5|187756.5|187923.7|187817.6|187802.8|187712.8|149
1744898700000|2025-04-17 14:05:00|187875.9|187745.9|187920.2|187790.2|188001.6|187911.6|187869.7|187739.7|99
1744899000000|2025-04-17 14:10:00|187907.3|187777.3|187875.7|187785.7|187950.6|187844.1|187845.7|187715.7|57
1744899300000|2025-04-17 14:15:00|187882.2|187792.2|187864.2|187774.2|187913|187823|187837.4|187715.3|84
1744899600000|2025-04-17 14:20:00|187866.5|187776.5|187790.4|187700.4|187866.5|187776.5|187776.4|187686.4|188
1744899900000|2025-04-17 14:25:00|187784.7|187694.7|187875.2|187785.2|187887.5|187797.5|187773.1|187683.1|138
1744900200000|2025-04-17 14:30:00|187881.9|187791.9|187902.2|187812.2|187967.9|187877.9|187845.3|187755.3|210
1744900500000|2025-04-17 14:35:00|187896.3|187806.3|187899.6|187809.6|187913.2|187823.2|187846.3|187756.3|159
1744900800000|2025-04-17 14:40:00|187899.2|187809.2|188037.7|187947.7|188060.7|187970.7|187893.1|187803.1|169
1744901100000|2025-04-17 14:45:00|188044.5|187954.5|188023.2|187933.2|188149.8|188059.8|188001.6|187911.6|198
1744901400000|2025-04-17 14:50:00|188029.3|187939.3|188253|188163|188266.4|188176.4|188008|187918|257
1744901700000|2025-04-17 14:55:00|188256.2|188166.2|188187.4|188097.4|188373.4|188283.4|188176.4|188086.4|481
1744902000000|2025-04-17 15:00:00|188180.2|188090.2|188113|188023|188200.5|188110.5|188033|187943|454
1744902300000|2025-04-17 15:05:00|188106.2|188016.2|188033.9|187943.9|188115.7|188025.7|188013.7|187923.7|273
1744902600000|2025-04-17 15:10:00|188032.5|187942.5|187938.1|187848.1|188048.7|187958.7|187893|187803|299
1744902900000|2025-04-17 15:15:00|187947.2|187857.2|187935.2|187845.2|188020.8|187930.8|187896.8|187806.8|235
1744903200000|2025-04-17 15:20:00|187937.7|187847.7|187833.4|187743.4|187960.8|187870.8|187798.6|187708.6|369
1744903500000|2025-04-17 15:25:00|187827.9|187737.9|187868.1|187778.1|187893.1|187803.1|187811.4|187721.4|207
1744903800000|2025-04-17 15:30:00|187863.6|187773.6|187950.8|187860.8|187976.7|187886.7|187814.7|187724.7|217
1744904100000|2025-04-17 15:35:00|187955.4|187865.4|188054|187964|188089.2|187978.3|187953.1|187857|164
1744904400000|2025-04-17 15:40:00|188060.4|187970.4|188058.8|187968.8|188097.7|187976.7|188004.4|187862.6|140
1744904700000|2025-04-17 15:45:00|188053.4|187963.4|188094.7|188004.7|188116.4|188026.4|188020.4|187930.4|277
1744905000000|2025-04-17 15:50:00|188089.2|187999.2|188093.2|188003.2|188137|188047|188059.9|187969.9|248
1744905300000|2025-04-17 15:55:00|188092.3|188002.3|188088.5|187998.5|188114.4|188024.4|188052.9|187962.9|252
1744905600000|2025-04-17 16:00:00|188081.3|187991.3|188072.1|187982.1|188134|187993.8|188023.7|187850.2|324
1744905900000|2025-04-17 16:05:00|188065.3|187975.3|187952.3|187862.3|188087|187997|187880.3|187790.3|365
1744906200000|2025-04-17 16:10:00|187960.1|187870.1|188023.9|187933.9|188147.2|187989|187960.1|187870.1|344
1744906500000|2025-04-17 16:15:00|188016.4|187926.4|187969.4|187879.4|188054.4|187964.4|187937.4|187847.4|388
1744906800000|2025-04-17 16:20:00|187963.5|187873.5|187966.5|187876.5|188000.6|187910.6|187917.9|187827.9|403
1744907100000|2025-04-17 16:25:00|187968.3|187878.3|188017.6|187887.6|188033.5|187914|187943.8|187853.8|205
1744907400000|2025-04-17 16:30:00|188029|187899|187990|187860|188043.3|187913.3|187956.8|187826.8|122
1744907700000|2025-04-17 16:35:00|188001|187871|188122.8|187992.8|188134.3|188004.3|187987.7|187857.7|100
1744908000000|2025-04-17 16:40:00|188151.1|188021.1|188209.7|188079.7|188229.9|188099.9|188063.8|187933.8|252
1744908300000|2025-04-17 16:45:00|188220.8|188090.8|188203.3|188073.3|188240.1|188110.1|188189.5|188059.5|174
1744908600000|2025-04-17 16:50:00|188214.3|188084.3|188231|188101|188231|188101|188184|188054|77
1744908900000|2025-04-17 16:55:00|188216.7|188086.7|188360.3|188230.3|188360.3|188230.3|188128.7|187998.7|112
1744909200000|2025-04-17 17:00:00|188349.9|188219.9|188319.1|188189.1|188382.5|188252.5|188306.2|188176.2|88
1744909500000|2025-04-17 17:05:00|188329.7|188199.7|188352.8|188222.8|188360.8|188230.8|188315.4|188185.4|22
1744909800000|2025-04-17 17:10:00|188364.4|188234.4|188428|188338|188444.3|188354.3|188338|188208|28
1744910100000|2025-04-17 17:15:00|188420.1|188330.1|188413.8|188323.8|188456.6|188354.4|188408.7|188298.7|142
1744910400000|2025-04-17 17:20:00|188421.7|188331.7|188363|188273|188445.5|188355.5|188327.5|188237.5|289
1744910700000|2025-04-17 17:25:00|188371.3|188281.3|188366.8|188276.8|188380|188290|188352|188262|156
1744911000000|2025-04-17 17:30:00|188354.2|188264.2|188369.2|188279.2|188376|188286|188322.9|188232.9|74
1744911300000|2025-04-17 17:35:00|188351.9|188261.9|188369.3|188279.3|188385.2|188295.2|188342.6|188252.6|86
1744911600000|2025-04-17 17:40:00|188355.2|188265.2|188363|188273|188399.6|188309.6|188351.4|188261.4|130
1744911900000|2025-04-17 17:45:00|188370.8|188280.8|188315.7|188225.7|188389|188299|188290.5|188200.5|245
1744912200000|2025-04-17 17:50:00|188308.8|188218.8|188329.7|188239.7|188341.1|188251.1|188302.2|188212.2|92
1744912500000|2025-04-17 17:55:00|188338.2|188248.2|188303.6|188213.6|188338.6|188248.6|188271.7|188181.7|170
1744912800000|2025-04-17 18:00:00|188312.2|188222.2|188186.3|188096.3|188312.2|188222.2|188177.7|188087.7|232
1744913100000|2025-04-17 18:05:00|188177.5|188087.5|188228.5|188138.5|188237.2|188147.2|188172.9|188082.9|146
1744913400000|2025-04-17 18:10:00|188221.1|188131.1|188251.9|188161.9|188270.7|188180.7|188211.7|188121.7|318
1744913700000|2025-04-17 18:15:00|188243.3|188153.3|188243.6|188153.6|188255.9|188165.9|188227.7|188137.7|82
1744914000000|2025-04-17 18:20:00|188251.3|188161.3|188241.1|188151.1|188257.6|188167.6|188231.5|188141.5|160
1744914300000|2025-04-17 18:25:00|188244.7|188154.7|188253.2|188163.2|188257|188167|188218.4|188128.4|340
1744914600000|2025-04-17 18:30:00|188245.5|188155.5|188189.4|188099.4|188255.9|188165.9|188172.7|188082.7|313
1744914900000|2025-04-17 18:35:00|188181.4|188091.4|188125.9|188035.9|188200.4|188110.4|188094.8|188004.8|437
1744915200000|2025-04-17 18:40:00|188117.6|188027.6|188197.4|188107.4|188208.7|188118.7|188109.5|188019.5|346
1744915500000|2025-04-17 18:45:00|188179.2|188089.2|188227.8|188137.8|188307.5|188171.3|188150.9|188057.5|318
1744915800000|2025-04-17 18:50:00|188236|188146|188186.4|188096.4|188244.6|188154.6|188161|188071|130
1744916100000|2025-04-17 18:55:00|188198.5|188108.5|188226.9|188136.9|188239|188149|188157.4|188051|256
1744916400000|2025-04-17 19:00:00|188236.4|188146.4|188245.8|188115.8|188267|188152.5|188220.8|188094.1|119
1744916700000|2025-04-17 19:05:00|188232.7|188102.7|188239|188109|188264.2|188134.2|188222|188092|42
1744917000000|2025-04-17 19:10:00|188226.9|188096.9|188281|188151|188293.5|188163.5|188226.9|188096.9|61
1744917300000|2025-04-17 19:15:00|188268.6|188138.6|188283.3|188153.3|188285.8|188155.8|188268.6|188138.6|14
1744917600000|2025-04-17 19:20:00|188272.1|188142.1|188283.5|188153.5|188289.2|188159.2|188250.7|188120.7|16
1744917900000|2025-04-17 19:25:00|188288.4|188158.4|188298.1|188168.1|188313.3|188183.3|188272.4|188142.4|24
1744918200000|2025-04-17 19:30:00|188282.9|188152.9|188319.4|188114.6|188330|188176.4|188265.5|188102.9|28
1744918500000|2025-04-17 19:35:00|188317.6|188112.8|188258.6|188053.8|188336.8|188132|188251|188046.2|13
1744918800000|2025-04-17 19:40:00|188257.9|188053.2|188260.6|188055.9|188265.2|188060.4|188230.9|188026.1|12
1744919100000|2025-04-17 19:45:00|188253.5|188048.7|188252.9|188048.1|188269.8|188065.1|188252.9|188048.1|7
1744919400000|2025-04-17 19:50:00|188268.7|188064|188321.2|188116.4|188367.7|188163|188250.9|188046.2|23
1744919700000|2025-04-17 19:55:00|188324.1|188119.3|188320.7|188116|188368.9|188164.1|188319.5|188114.7|14
1744920000000|2025-04-17 20:00:00|188305.2|188100.4|188311.2|188106.4|188312.2|188107.4|188305.2|188100.4|6
1744920300000|2025-04-17 20:05:00|188315.7|188110.9|188327.4|188122.7|188333.9|188129.1|188315.7|188110.9|6
1744920600000|2025-04-17 20:10:00|188318.5|188113.8|188318.5|188113.8|188335.8|188131.1|188318.5|188113.8|7
1744920900000|2025-04-17 20:15:00|188302.2|188097.5|188215.7|188011|188332.9|188128.1|188210.1|188005.3|17
1744921200000|2025-04-17 20:20:00|188211.8|188007.1|188199.3|187994.5|188211.8|188007.1|188190.2|187985.4|6
1744921500000|2025-04-17 20:25:00|188208|188003.2|188179.8|187975.1|188209.6|188004.8|188161.4|187956.7|9
1744921800000|2025-04-17 20:30:00|188179.3|187974.5|188257|188052.3|188280.9|188076.2|188179.3|187974.5|11
1744922100000|2025-04-17 20:35:00|188275.4|188070.7|188279.4|188074.6|188279.4|188074.6|188275.4|188070.7|5
1744922400000|2025-04-17 20:40:00|188296.1|188091.3|188297.7|188092.9|188400.1|188195.4|188282.7|188000|101
1744922700000|2025-04-17 20:45:00|188300.7|188096|188367.3|188045.6|188429.5|188107.7|188284.8|188008.1|139
1744923000000|2025-04-17 20:50:00|188371.8|188050.1|188242|187920.2|188372.7|188050.9|188123.4|187801.6|380
1744923300000|2025-04-17 20:55:00|188185.9|187864.1|188183.5|187841.5|188378.4|188039.1|188008.5|187666.5|826
1744930800000|2025-04-17 23:00:00|188270|187928|188271|187929|188271|187929|188264|187922|5
1744931400000|2025-04-17 23:10:00|188273.5|187926.5|188273.5|187926.5|188273.5|187926.5|188273.5|187926.5|1
1744932900000|2025-04-17 23:35:00|188269.8|187922.8|188268.1|187921.1|188269.8|187922.8|188268.1|187921.1|3
1744934400000|2025-04-18 00:00:00|188267.9|187920.9|188271|187924|188272|187925|188267.9|187920.9|5
1744934700000|2025-04-18 00:05:00|188271.1|187924.1|188271.1|187924.1|188272.3|187925.3|188271.1|187924.1|4
1744935000000|2025-04-18 00:10:00|188272.3|187925.3|188271.4|187924.4|188272.3|187925.3|188271.4|187924.4|2
1744935300000|2025-04-18 00:15:00|188274.8|187927.8|188274.8|187927.8|188274.8|187927.8|188274.8|187927.8|1
1744935600000|2025-04-18 00:20:00|188276.3|187929.3|188274.8|187927.8|188276.5|187929.5|188274.8|187927.8|5
1744935900000|2025-04-18 00:25:00|188272.7|187925.7|188272.6|187925.6|188272.7|187925.7|188272.6|187925.6|2
1744936200000|2025-04-18 00:30:00|188286|187939|188261|187914|188443.6|188096.6|188193.7|187846.7|166
1744936500000|2025-04-18 00:35:00|188200.8|187853.8|188486|188139|188487.4|188140.4|188200.8|187853.8|670
1744936800000|2025-04-18 00:40:00|188373.5|188026.5|188561|188214|188618.3|188271.3|188353.2|188006.2|517
1744937100000|2025-04-18 00:45:00|188457.2|188110.2|188523.5|188176.5|188598.3|188251.3|188407.8|188060.8|307
1744937400000|2025-04-18 00:50:00|188461|188114|188565.3|188218.3|188640.5|188293.5|188357.3|188010.3|391
1744937700000|2025-04-18 00:55:00|188494.2|188147.2|188598.5|188251.5|188636|188289|188323.5|187976.5|484
1744938000000|2025-04-18 01:00:00|188511.3|188164.3|188461|188114|188639.1|188292.1|188414.5|188067.5|297
1744938300000|2025-04-18 01:05:00|188511|188164|188498.5|188151.5|188586|188239|188374|188027|194
1744938600000|2025-04-18 01:10:00|188661|188314|188540.6|188193.6|188661|188314|188419.6|188072.6|75
1744938900000|2025-04-18 01:15:00|188516.8|188169.8|188478.9|188131.9|188571.2|188224.2|188451|188104|11
1744939200000|2025-04-18 01:20:00|188481.8|188134.8|188431.7|188084.7|188481.8|188134.8|188431.7|188084.7|6
1744939500000|2025-04-18 01:25:00|188377.5|188030.5|188324|187977|188377.5|188030.5|188305.4|187958.4|6
1744939800000|2025-04-18 01:30:00|188271.2|187924.2|188295.5|187948.5|188308.7|187961.7|188255.8|187908.8|6
1744940100000|2025-04-18 01:35:00|188317.3|187970.3|188281.4|187934.4|188317.3|187970.3|188265.2|187918.2|5
1744940400000|2025-04-18 01:40:00|188287.3|187940.3|188306.6|187959.6|188312.2|187965.2|188278.6|187931.6|6
1744940700000|2025-04-18 01:45:00|188299.9|187952.9|188301.2|187954.2|188301.2|187954.2|188272.9|187925.9|5
1744941000000|2025-04-18 01:50:00|188292.7|187945.7|188298.2|187951.2|188307.5|187960.5|188286.5|187939.5|6
1744941300000|2025-04-18 01:55:00|188277.2|187930.2|188291.4|187944.4|188291.4|187944.4|188277.2|187930.2|5
1744941600000|2025-04-18 02:00:00|188267.1|187920.1|188238.4|187891.4|188272.6|187925.6|188238.4|187891.4|6
1744941900000|2025-04-18 02:05:00|188227.1|187880.1|188261.7|187914.7|188264.3|187917.3|188208.9|187861.9|7
1744942200000|2025-04-18 02:10:00|188238.6|187891.6|188271.1|187924.1|188271.1|187924.1|188238.6|187891.6|5
1744942500000|2025-04-18 02:15:00|188265.1|187918.1|188236|187889|188265.1|187918.1|188236|187889|6
1744942800000|2025-04-18 02:20:00|188239.1|187892.1|188269.3|187922.3|188269.3|187922.3|188227.2|187880.2|5
1744943100000|2025-04-18 02:25:00|188273.1|187926.1|188271.1|187924.1|188273.1|187926.1|188263|187916|6
1744943400000|2025-04-18 02:30:00|188255.8|187908.8|188255.1|187908.1|188258|187911|188244.3|187897.3|5
1744943700000|2025-04-18 02:35:00|188239.8|187892.8|188280.4|187933.4|188280.4|187933.4|188239.8|187892.8|5
1744944000000|2025-04-18 02:40:00|188253.2|187906.2|188221.7|187874.7|188253.2|187906.2|188201.6|187854.6|6
1744944300000|2025-04-18 02:45:00|188223.3|187876.3|188343.7|187996.7|188350.7|188003.7|188223.3|187876.3|7
1744944600000|2025-04-18 02:50:00|188398.1|188051.1|188320.8|187973.8|188398.1|188051.1|188311.7|187964.7|6
1744944900000|2025-04-18 02:55:00|188324.9|187977.9|188258.2|187911.2|188324.9|187977.9|188258.2|187911.2|6
1744945200000|2025-04-18 03:00:00|188263.8|187916.8|188215.3|187868.3|188263.8|187916.8|188205.7|187858.7|6
1744945500000|2025-04-18 03:05:00|188160.5|187813.5|188206.6|187859.6|188226.4|187879.4|188160.5|187813.5|6
1744945800000|2025-04-18 03:10:00|188187.1|187840.1|188202.9|187855.9|188208.3|187861.3|188177.7|187830.7|6
1744946100000|2025-04-18 03:15:00|188211.4|187864.4|188203.8|187856.8|188211.4|187864.4|188177.6|187830.6|5
1744946400000|2025-04-18 03:20:00|188217.5|187870.5|188169.3|187822.3|188217.5|187870.5|188166.7|187819.7|6
1744946700000|2025-04-18 03:25:00|188174|187827|188173.8|187826.8|188175.3|187828.3|188171.5|187824.5|5
1744947000000|2025-04-18 03:30:00|188167|187820|188176.8|187829.8|188178.2|187831.2|188167|187820|5
1744947300000|2025-04-18 03:35:00|188177.5|187830.5|188175.6|187828.6|188182.5|187835.5|188175.6|187828.6|4
1744947600000|2025-04-18 03:40:00|188178.1|187831.1|188183.4|187836.4|188183.4|187836.4|188170.1|187823.1|6
1744947900000|2025-04-18 03:45:00|188176.2|187829.2|188168.8|187821.8|188176.2|187829.2|188168.8|187821.8|3
1744948200000|2025-04-18 03:50:00|188171.2|187824.2|188174.7|187827.7|188174.7|187827.7|188169.7|187822.7|5
1744948500000|2025-04-18 03:55:00|188174.4|187827.4|188138.7|187791.7|188176.2|187829.2|188138.1|187791.1|6
1744948800000|2025-04-18 04:00:00|188115.1|187768.1|188192.2|187845.2|188201.9|187854.9|188106.7|187759.7|6
1744949100000|2025-04-18 04:05:00|188183.8|187836.8|188208.6|187861.6|188224.9|187877.9|188183.8|187836.8|5
1744949400000|2025-04-18 04:10:00|188209|187862|188211|187864|188261|187914|188136|187789|33
1744949700000|2025-04-18 04:15:00|188261|187914|188223.5|187876.5|188268.6|187921.6|188123.5|187776.5|96
1744950000000|2025-04-18 04:20:00|188173.5|187826.5|188223.5|187876.5|188223.5|187876.5|188123.5|187776.5|14
1744950300000|2025-04-18 04:25:00|188173.5|187826.5|188173.5|187826.5|188223.5|187876.5|188135.3|187788.3|8
1744950600000|2025-04-18 04:30:00|188189.5|187842.5|188177.2|187830.2|188189.5|187842.5|188169.4|187822.4|5
1744950900000|2025-04-18 04:35:00|188181.4|187834.4|188171.9|187824.9|188212|187865|188171.9|187824.9|5
1744951200000|2025-04-18 04:40:00|188185.1|187838.1|188218.8|187871.8|188218.8|187871.8|188181.7|187834.7|6
1744951500000|2025-04-18 04:45:00|188164.9|187817.9|188177.1|187830.1|188181.2|187834.2|188164.9|187817.9|5
1744951800000|2025-04-18 04:50:00|188123|187776|188182.6|187835.6|188212.5|187865.5|188123|187776|6
1744952100000|2025-04-18 04:55:00|188194.7|187847.7|188212.5|187865.5|188220.5|187873.5|188160.4|187813.4|7
1744952400000|2025-04-18 05:00:00|188220.6|187873.6|188195.1|187848.1|188220.6|187873.6|188131.2|187784.2|8
1744952700000|2025-04-18 05:05:00|188141.2|187794.2|188173.4|187826.4|188203.6|187856.6|188141.2|187794.2|8
1744953000000|2025-04-18 05:10:00|188183.7|187836.7|188172.7|187825.7|188199|187852|188117.4|187770.4|6
1744953300000|2025-04-18 05:15:00|188140.2|187793.2|188205|187858|188205|187858|188125.1|187778.1|12
1744953600000|2025-04-18 05:20:00|188186.2|187839.2|188167.6|187820.6|188189.3|187842.3|188129.3|187782.3|9
1744953900000|2025-04-18 05:25:00|188182.8|187835.8|188224.1|187877.1|188224.1|187877.1|188127.5|187780.5|6
1744954200000|2025-04-18 05:30:00|188225.3|187878.3|188231.5|187884.5|188278.6|187931.6|188171.3|187824.3|8
1744954500000|2025-04-18 05:35:00|188238.4|187891.4|188167.9|187820.9|188304|187957|188163.3|187816.3|12
1744954800000|2025-04-18 05:40:00|188202.5|187855.5|188326.7|187979.7|188326.7|187979.7|188149|187802|26
1744955100000|2025-04-18 05:45:00|188328.6|187981.6|188358.7|188011.7|188431.3|188084.3|188309.5|187962.5|59
1744955400000|2025-04-18 05:50:00|188412.5|188065.5|188350.6|188003.6|188439.9|188092.9|188301.9|187954.9|105
1744955700000|2025-04-18 05:55:00|188362.7|188015.7|188453.7|188106.7|188502|188155|188314.8|187967.8|205
1744956000000|2025-04-18 06:00:00|188400.9|188053.9|188363.8|188016.8|188507.7|188160.7|188323.2|187976.2|729
1744956300000|2025-04-18 06:05:00|188361.1|188014.1|188274.6|187927.6|188400.1|188053.1|188246.2|187899.2|662
1744956600000|2025-04-18 06:10:00|188308.1|187961.1|188274.5|187927.5|188325.6|187978.6|188237.9|187890.9|413
1744956900000|2025-04-18 06:15:00|188250.7|187903.7|188357.8|188010.8|188399.1|188052.1|188245.7|187898.7|742
1744957200000|2025-04-18 06:20:00|188370.8|188023.8|188254.5|187907.5|188406.9|188059.9|188225.1|187878.1|713
1744957500000|2025-04-18 06:25:00|188232.5|187885.5|188259.1|187912.1|188313|187966|188210|187863|661
1744957800000|2025-04-18 06:30:00|188246.1|187899.1|188254.7|187907.7|188312.9|187965.9|188159.1|187812.1|702
1744958100000|2025-04-18 06:35:00|188240.2|187893.2|188207.1|187860.1|188320.2|187973.2|188154.1|187807.1|741
1744958400000|2025-04-18 06:40:00|188197.4|187850.4|188200.1|187853.1|188251|187904|188131.4|187784.4|810
1744958700000|2025-04-18 06:45:00|188226.8|187879.8|188226.5|187879.5|188335.8|187988.8|188147.4|187800.4|763
1744959000000|2025-04-18 06:50:00|188235.7|187888.7|188264.1|187917.1|188320.2|187973.2|188158.1|187811.1|806
1744959300000|2025-04-18 06:55:00|188301|187954|188358.6|188011.6|188398.3|188051.3|188183.1|187836.1|702
1744959600000|2025-04-18 07:00:00|188175.4|187828.4|188345.6|187998.6|188348.5|188001.5|188173.5|187826.5|7
1744959900000|2025-04-18 07:05:00|188317.1|187970.1|188375|188028|188401.5|188054.5|188272.6|187925.6|217
1744960200000|2025-04-18 07:10:00|188346.5|187999.5|188359.4|188012.4|188415.7|188068.7|188301.1|187954.1|435
1744960500000|2025-04-18 07:15:00|188388.5|188041.5|188476.1|188129.1|188512.6|188165.6|188320.1|187973.1|326
1744960800000|2025-04-18 07:20:00|188476.4|188129.4|188473.8|188126.8|188520.8|188173.8|188426.3|188079.3|390
1744961100000|2025-04-18 07:25:00|188503.2|188156.2|188605.4|188258.4|188641|188294|188446.9|188099.9|615
1744961400000|2025-04-18 07:30:00|188569.3|188222.3|188578.6|188231.6|188616.6|188269.6|188556|188209|89
1744961700000|2025-04-18 07:35:00|188582|188235|188530.5|188183.5|188582|188235|188488.4|188141.4|22
1744962000000|2025-04-18 07:40:00|188526.7|188179.7|188587.9|188240.9|188592.9|188245.9|188503.5|188156.5|205
1744962300000|2025-04-18 07:45:00|188614.6|188267.6|188602.7|188255.7|188622.6|188275.6|188571.3|188224.3|154
1744962600000|2025-04-18 07:50:00|188621.3|188274.3|188835.8|188488.8|188835.8|188488.8|188574|188227|287
1744962900000|2025-04-18 07:55:00|188826|188479|188855.8|188508.8|188855.8|188508.8|188823.6|188476.6|6
1744963200000|2025-04-18 08:00:00|188827.2|188480.2|188829.2|188482.2|188859.6|188512.6|188826.2|188479.2|7
1744963500000|2025-04-18 08:05:00|188828.6|188481.6|188893.6|188546.6|188893.6|188546.6|188822.2|188475.2|14
1744963800000|2025-04-18 08:10:00|188924.8|188577.8|188907.7|188560.7|189033.2|188686.2|188900.1|188553.1|65
1744964100000|2025-04-18 08:15:00|188936|188589|188901.3|188554.3|188939.8|188592.8|188894|188547|67
1744964400000|2025-04-18 08:20:00|188933.8|188586.8|188913.9|188566.9|188934|188587|188899.6|188552.6|19
1744964700000|2025-04-18 08:25:00|188922.2|188575.2|188902.9|188555.9|188922.2|188575.2|188892.7|188545.7|11
1744965000000|2025-04-18 08:30:00|188912.9|188565.9|188910.7|188563.7|188913.7|188566.7|188910.7|188563.7|5
1744965300000|2025-04-18 08:35:00|188913.5|188566.5|188910.3|188563.3|188955.1|188608.1|188910.1|188563.1|13
1744965600000|2025-04-18 08:40:00|188936.7|188589.7|188919.7|188572.7|188936.7|188589.7|188908.3|188561.3|6
1744965900000|2025-04-18 08:45:00|188924.2|188577.2|189057|188710|189075.3|188728.3|188895.6|188548.6|36
1744966200000|2025-04-18 08:50:00|189030.1|188683.1|189080.2|188733.2|189111.7|188764.7|189021.6|188674.6|100
1744966500000|2025-04-18 08:55:00|189049.5|188702.5|189036.4|188689.4|189117.1|188770.1|189036.4|188689.4|95
1744966800000|2025-04-18 09:00:00|189005.6|188658.6|188917.7|188570.7|189038.9|188691.9|188841.4|188494.4|220
1744967100000|2025-04-18 09:05:00|188890.5|188543.5|188896.9|188549.9|188958.9|188611.9|188871.1|188524.1|48
1744967400000|2025-04-18 09:10:00|188910.5|188563.5|188909.5|188562.5|188911.9|188564.9|188879.3|188532.3|19
1744967700000|2025-04-18 09:15:00|188915.2|188568.2|188917|188570|188937|188590|188909.5|188562.5|7
1744968000000|2025-04-18 09:20:00|188917.1|188570.1|188916.5|188569.5|188919|188572|188915.8|188568.8|5
1744968300000|2025-04-18 09:25:00|188920.1|188573.1|188905.8|188558.8|188921.4|188574.4|188893.6|188546.6|13
1744968600000|2025-04-18 09:30:00|188933.7|188586.7|188905.7|188558.7|188935.1|188588.1|188903.8|188556.8|11
1744968900000|2025-04-18 09:35:00|188939.7|188592.7|188913.9|188566.9|188939.7|188592.7|188906.3|188559.3|8
1744969200000|2025-04-18 09:40:00|188913|188566|188913.6|188566.6|188939.6|188592.6|188891.1|188544.1|10
1744969500000|2025-04-18 09:45:00|188910.7|188563.7|188918.9|188571.9|188942.2|188595.2|188908.2|188561.2|8
1744969800000|2025-04-18 09:50:00|188923.8|188576.8|188930|188583|188930|188583|188896.6|188549.6|8
1744970100000|2025-04-18 09:55:00|188917|188570|188926.7|188579.7|188938.7|188591.7|188899|188552|16
1744970400000|2025-04-18 10:00:00|188934.7|188587.7|188917.8|188570.8|188937.7|188590.7|188917.8|188570.8|9
1744970700000|2025-04-18 10:05:00|188930|188583|188933.3|188586.3|188950.3|188603.3|188922.9|188575.9|10
1744971000000|2025-04-18 10:10:00|188926.6|188579.6|188936.1|188589.1|188994.1|188647.1|188900.1|188553.1|17
1744971300000|2025-04-18 10:15:00|188962.8|188615.8|188934.8|188587.8|188993.5|188646.5|188931.3|188584.3|9
1744971600000|2025-04-18 10:20:00|188939.9|188592.9|188936|188589|188939.9|188592.9|188908.5|188561.5|5
1744971900000|2025-04-18 10:25:00|188935.3|188588.3|188921.7|188574.7|188941.6|188594.6|188907.6|188560.6|8
1744972200000|2025-04-18 10:30:00|188921.1|188574.1|188933.4|188586.4|188933.4|188586.4|188905.4|188558.4|6
1744972500000|2025-04-18 10:35:00|188923.9|188576.9|188805.1|188458.1|188930.8|188583.8|188636.9|188289.9|132
1744972800000|2025-04-18 10:40:00|188650.1|188303.1|188770.1|188423.1|188839.5|188492.5|188441|188094|714
1744973100000|2025-04-18 10:45:00|188814.2|188467.2|188668.9|188321.9|188825.2|188478.2|188497.1|188150.1|677
1744973400000|2025-04-18 10:50:00|188712.1|188365.1|188548.4|188201.4|188741.9|188394.9|188398.2|188051.2|738
1744973700000|2025-04-18 10:55:00|188637.3|188290.3|188576.2|188229.2|188716.5|188369.5|188325.3|187978.3|540
1744974000000|2025-04-18 11:00:00|188573.7|188226.7|188365.6|188018.6|188579.6|188232.6|188311.5|187964.5|718
1744974300000|2025-04-18 11:05:00|188373|188026|188587|188240|188692.5|188345.5|188322.9|187975.9|743
1744974600000|2025-04-18 11:10:00|188422.1|188075.1|188450.6|188103.6|188631.4|188284.4|188292.4|187945.4|801
1744974900000|2025-04-18 11:15:00|188432.7|188085.7|188431|188084|188491.6|188144.6|188231.9|187884.9|770
1744975200000|2025-04-18 11:20:00|188459|188112|188471.9|188124.9|188507.9|188160.9|188268.8|187921.8|760
1744975500000|2025-04-18 11:25:00|188488.5|188141.5|188526.2|188179.2|188565.9|188218.9|188307.3|187960.3|411
1744975800000|2025-04-18 11:30:00|188500.5|188153.5|188505.6|188158.6|188534.6|188187.6|188290.3|187943.3|813
1744976100000|2025-04-18 11:35:00|188368.8|188021.8|188417.2|188070.2|188539.9|188192.9|188282.4|187935.4|805
1744976400000|2025-04-18 11:40:00|188387|188040|188415.9|188068.9|188516.9|188169.9|188265.9|187918.9|782
1744976700000|2025-04-18 11:45:00|188323.5|187976.5|188449.5|188102.5|188503.1|188156.1|188273.1|187926.1|806
1744977000000|2025-04-18 11:50:00|188396.5|188049.5|188421.8|188074.8|188532.8|188185.8|188252.7|187905.7|781
1744977300000|2025-04-18 11:55:00|188508.3|188161.3|188519.3|188172.3|188538.3|188191.3|188296.4|187949.4|394
1744977600000|2025-04-18 12:00:00|188561.1|188214.1|188500|188263|188561.1|188308.4|188314.3|187967.3|983
1744977900000|2025-04-18 12:05:00|188462.8|188262.5|188508.2|188161.2|188523.5|188324.4|188311.6|187964.6|769
1744978200000|2025-04-18 12:10:00|188496.2|188262.5|188472.7|188279.6|188512.7|188317.3|188306.2|187959.2|871
1744978500000|2025-04-18 12:15:00|188469.8|188276.8|188395.1|188202.1|188500|188284.7|188243.9|187896.9|941
1744978800000|2025-04-18 12:20:00|188331.5|187984.5|188411.8|188064.8|188500|188235.4|188272.6|187925.6|832
1744979100000|2025-04-18 12:25:00|188411.7|188175|188424.9|188175|188500|188237.4|188245|187898|889
1744979400000|2025-04-18 12:30:00|188406|188212.5|188295|188102|188497.1|188225.8|188217.6|187870.6|680
1744979700000|2025-04-18 12:35:00|188236.1|187889.1|188376|188183|188437.5|188198.1|188232.9|187885.9|226
1744980000000|2025-04-18 12:40:00|188392.8|188199.7|188537.4|188190.4|188537.5|188310.8|188366.1|188162.2|507
1744980300000|2025-04-18 12:45:00|188565.5|188218.5|188577.2|188230.2|188608.8|188261.8|188527.4|188180.4|63
1744980600000|2025-04-18 12:50:00|188605.2|188258.2|188635.5|188288.5|188640.2|188293.2|188559.7|188212.7|89
1744980900000|2025-04-18 12:55:00|188608.5|188261.5|188620.9|188273.9|188656.2|188309.2|188608.5|188261.5|66
1744981200000|2025-04-18 13:00:00|188593.7|188246.7|188677.4|188330.4|188687|188340|188593.7|188246.7|25
1744981500000|2025-04-18 13:05:00|188649.6|188302.6|188703.4|188356.4|188773.5|188426.5|188623.5|188276.5|164
1744981800000|2025-04-18 13:10:00|188733.8|188386.8|188751|188404|188773.5|188426.5|188661|188314|102
1744982100000|2025-04-18 13:15:00|188703.9|188356.9|188747.2|188400.2|188788|188441|188693.4|188346.4|25
1744982400000|2025-04-18 13:20:00|188747.3|188400.3|188747.3|188400.3|188747.3|188400.3|188746.7|188399.7|4
1744982700000|2025-04-18 13:25:00|188724.9|188377.9|188746.6|188399.6|188747.3|188400.3|188724.9|188377.9|4
1744983000000|2025-04-18 13:30:00|188746.2|188399.2|188787.2|188440.2|188826.4|188479.4|188619.5|188272.5|114
1744983300000|2025-04-18 13:35:00|188740.1|188393.1|188893|188546|188927.8|188580.8|188736.1|188389.1|348
1744983600000|2025-04-18 13:40:00|188865.3|188518.3|188879.5|188532.5|188937.8|188590.8|188842.7|188495.7|498
1744983900000|2025-04-18 13:45:00|188925|188578|188928.3|188581.3|188964.2|188617.2|188757.3|188410.3|537
1744984200000|2025-04-18 13:50:00|188942.3|188595.3|188855.9|188508.9|188957.8|188610.8|188671|188324|670
1744984500000|2025-04-18 13:55:00|188705.4|188358.4|188648.1|188301.1|188859.1|188512.1|188549.5|188202.5|761
1744984800000|2025-04-18 14:00:00|188514.2|188167.2|188601.1|188254.1|188717.5|188370.5|188370|188023|824
1744985100000|2025-04-18 14:05:00|188632.9|188285.9|188624|188277|188698.9|188351.9|188371.6|188024.6|799
1744985400000|2025-04-18 14:10:00|188511.6|188164.6|188467.5|188120.5|188655.5|188308.5|188347.9|188000.9|767
1744985700000|2025-04-18 14:15:00|188520.9|188173.9|188621|188274|188621|188274|188445|188098|781
1744986000000|2025-04-18 14:20:00|188572.5|188225.5|188558|188211|188614.5|188267.5|188337|187990|728
1744986300000|2025-04-18 14:25:00|188531.4|188184.4|188275.8|187928.8|188563.3|188216.3|188263.8|187916.8|669
1744986600000|2025-04-18 14:30:00|188293.5|187946.5|188406.5|188059.5|188510.4|188163.4|188213.6|187866.6|687
1744986900000|2025-04-18 14:35:00|188403.8|188056.8|188399.9|188052.9|188557.9|188210.9|188250.2|187903.2|776
1744987200000|2025-04-18 14:40:00|188444.2|188097.2|188401.5|188054.5|188565.4|188218.4|188291.3|187944.3|947
1744987500000|2025-04-18 14:45:00|188473.5|188126.5|188373.1|188026.1|188581.4|188234.4|188234.3|187887.3|761
1744987800000|2025-04-18 14:50:00|188232.7|187885.7|188204.9|187857.9|188410.1|188063.1|188148.8|187801.8|632
1744988100000|2025-04-18 14:55:00|188181.4|187834.4|188169.9|187822.9|188259.1|187912.1|188137.3|187790.3|189
1744988400000|2025-04-18 15:00:00|188178.5|187831.5|188242.8|187895.8|188269.8|187922.8|188159|187812|249
1744988700000|2025-04-18 15:05:00|188253.6|187906.6|188252.4|187905.4|188467.7|188120.7|188182.9|187835.9|626
1744989000000|2025-04-18 15:10:00|188237.3|187890.3|188343.5|187996.5|188473.5|188126.5|188204.5|187857.5|750
1744989300000|2025-04-18 15:15:00|188291.5|187944.5|188391.3|188044.3|188532.5|188185.5|188261|187914|841
1744989600000|2025-04-18 15:20:00|188426.7|188079.7|188537.9|188190.9|188623.3|188276.3|188375.7|188028.7|323
1744989900000|2025-04-18 15:25:00|188532.3|188185.3|188617.5|188270.5|188642.2|188295.2|188526.1|188179.1|253
1744990200000|2025-04-18 15:30:00|188683.1|188336.1|188646.1|188299.1|188690.3|188343.3|188591.9|188244.9|340
1744990500000|2025-04-18 15:35:00|188616.8|188269.8|188677.6|188330.6|188718.3|188371.3|188616|188269|354
1744990800000|2025-04-18 15:40:00|188647|188300|188726.9|188379.9|188765.2|188418.2|188647|188300|411
1744991100000|2025-04-18 15:45:00|188754.2|188407.2|188735.1|188388.1|188804.2|188457.2|188694.2|188347.2|305
1744991400000|2025-04-18 15:50:00|188761.6|188414.6|188747.7|188400.7|188806.7|188459.7|188704.1|188357.1|248
1744991700000|2025-04-18 15:55:00|188720.2|188373.2|188722.5|188375.5|188768|188421|188700.4|188353.4|151
1744992000000|2025-04-18 16:00:00|188760.7|188413.7|188733.9|188386.9|188800.2|188453.2|188674.8|188327.8|66
1744992300000|2025-04-18 16:05:00|188697.6|188350.6|188714.2|188367.2|188738.4|188391.4|188662.7|188315.7|74
1744992600000|2025-04-18 16:10:00|188752|188405|188699.3|188352.3|188752|188405|188663.2|188316.2|57
1744992900000|2025-04-18 16:15:00|188737.4|188390.4|188605.1|188258.1|188737.4|188390.4|188541.4|188194.4|54
1744993200000|2025-04-18 16:20:00|188587.3|188240.3|188578|188231|188639.1|188292.1|188542.3|188195.3|26
1744993500000|2025-04-18 16:25:00|188584.9|188237.9|188573.8|188226.8|188584.9|188237.9|188573.2|188226.2|5
1744993800000|2025-04-18 16:30:00|188582.6|188235.6|188595.6|188248.6|188626.1|188279.1|188544.4|188197.4|10
1744994100000|2025-04-18 16:35:00|188588.3|188241.3|188617.9|188270.9|188651.2|188304.2|188572.1|188225.1|60
1744994400000|2025-04-18 16:40:00|188610.1|188263.1|188653.3|188306.3|188668.9|188321.9|188573.5|188226.5|119
1744994700000|2025-04-18 16:45:00|188617.2|188270.2|188693.9|188346.9|188752.4|188405.4|188573.5|188226.5|110
1744995000000|2025-04-18 16:50:00|188646.8|188299.8|188625.1|188278.1|188685.2|188338.2|188573.5|188226.5|50
1744995300000|2025-04-18 16:55:00|188661|188314|188668.4|188321.4|188679.7|188332.7|188622.4|188275.4|30
1744995600000|2025-04-18 17:00:00|188705.7|188358.7|188691.8|188344.8|188729.9|188382.9|188656.1|188309.1|9
1744995900000|2025-04-18 17:05:00|188654.7|188307.7|188681.3|188334.3|188731|188384|188645.6|188298.6|32
1744996200000|2025-04-18 17:10:00|188684.3|188337.3|188683.1|188336.1|188686.9|188339.9|188640.8|188293.8|7
1744996500000|2025-04-18 17:15:00|188691.1|188344.1|188688.6|188341.6|188704.2|188357.2|188686.2|188339.2|5
1744996800000|2025-04-18 17:20:00|188688|188341|188689.2|188342.2|188701.1|188354.1|188688|188341|6
1744997100000|2025-04-18 17:25:00|188685.8|188338.8|188689.7|188342.7|188689.7|188342.7|188685.8|188338.8|5
1744997400000|2025-04-18 17:30:00|188696|188349|188706.4|188359.4|188706.4|188359.4|188689.5|188342.5|6
1744997700000|2025-04-18 17:35:00|188693.8|188346.8|188622.1|188275.1|188732.1|188385.1|188584|188237|13
1744998000000|2025-04-18 17:40:00|188657.7|188310.7|188687.7|188340.7|188711.9|188364.9|188657.5|188310.5|7
1744998300000|2025-04-18 17:45:00|188739.5|188392.5|188544.2|188197.2|188739.5|188392.5|188544.2|188197.2|12
1744998600000|2025-04-18 17:50:00|188562.1|188215.1|188652.3|188305.3|188679.3|188332.3|188555.1|188208.1|43
1744998900000|2025-04-18 17:55:00|188641.1|188294.1|188651.8|188304.8|188698.6|188351.6|188626|188279|184
1744999200000|2025-04-18 18:00:00|188691|188344|188628.7|188281.7|188704.1|188357.1|188523.5|188176.5|116
1744999500000|2025-04-18 18:05:00|188670.1|188323.1|188511.3|188164.3|188686.9|188339.9|188500.8|188153.8|55
1744999800000|2025-04-18 18:10:00|188508.3|188161.3|188686.4|188339.4|188723|188456|188475.6|188161.3|258
1745000100000|2025-04-18 18:15:00|188645.1|188298.1|188537.1|188190.1|188673.7|188326.7|188498.5|188151.5|109
1745000400000|2025-04-18 18:20:00|188537.9|188190.9|188550|188203|188550|188203|188537.9|188190.9|5
1745000700000|2025-04-18 18:25:00|188553.9|188206.9|188529.3|188182.3|188662.6|188315.6|188529.3|188182.3|22
1745001000000|2025-04-18 18:30:00|188526.8|188179.8|188660.2|188313.2|188723|188376|188503.5|188156.5|292
1745001300000|2025-04-18 18:35:00|188622.3|188275.3|188686.6|188339.6|188756.2|188409.2|188599.5|188252.5|383
1745001600000|2025-04-18 18:40:00|188726.7|188379.7|188598.5|188251.5|188777.4|188430.4|188548.5|188201.5|376
1745001900000|2025-04-18 18:45:00|188599.1|188252.1|188576.1|188229.1|188599.1|188252.1|188576.1|188229.1|5
1745002200000|2025-04-18 18:50:00|188576.7|188229.7|188581.8|188234.8|188761.2|188414.2|188523.5|188176.5|162
1745002500000|2025-04-18 18:55:00|188573.3|188226.3|188543.7|188196.7|188702|188355|188511|188164|83
1745002800000|2025-04-18 19:00:00|188542.6|188195.6|188603.8|188256.8|188711.5|188364.5|188542.6|188195.6|64
1745003100000|2025-04-18 19:05:00|188661.7|188314.7|188558.3|188211.3|188723.5|188376.5|188556.9|188209.9|47
1745003400000|2025-04-18 19:10:00|188558|188211|188555.6|188208.6|188560.8|188213.8|188555.6|188208.6|4
1745003700000|2025-04-18 19:15:00|188611.1|188264.1|188671.2|188324.2|188742.2|188395.2|188561|188214|179
1745004000000|2025-04-18 19:20:00|188612.6|188265.6|188526.1|188179.1|188723.5|188376.5|188526.1|188179.1|93
1745004300000|2025-04-18 19:25:00|188535.5|188188.5|188624.3|188277.3|188704|188357|188526.1|188179.1|30
1745004600000|2025-04-18 19:30:00|188686.8|188339.8|188552.4|188205.4|188723.5|188376.5|188511|188164|81
1745004900000|2025-04-18 19:35:00|188554.3|188207.3|188554.3|188207.3|188716.6|188369.6|188392|188045|6
1745005500000|2025-04-18 19:45:00|188608.6|188261.6|188554.3|188207.3|188608.6|188261.6|188554.3|188207.3|6
1745005800000|2025-04-18 19:50:00|188498.5|188151.5|188484.1|188137.1|188583.6|188236.6|188423.5|188076.5|6
1745006100000|2025-04-18 19:55:00|188454.9|188107.9|188660.3|188313.3|188723.5|188376.5|188452.5|188105.5|126
1745006400000|2025-04-18 20:00:00|188602.5|188255.5|188535.4|188188.4|188723.5|188376.5|188523.4|188176.4|51
1745006700000|2025-04-18 20:05:00|188526|188179|188647.9|188300.9|188723.5|188376.5|188486|188139|88
1745007000000|2025-04-18 20:10:00|188702.4|188355.4|188504.5|188157.5|188723.6|188376.6|188461|188114|155
1745007300000|2025-04-18 20:15:00|188498.5|188151.5|188704.3|188357.3|188759|188412|188498.5|188151.5|437
1745007600000|2025-04-18 20:20:00|188651.1|188304.1|188550.5|188203.5|188733|188386|188536|188189|292
1745008500000|2025-04-18 20:35:00|188605.1|188258.1|188600.5|188253.5|188719.6|188372.6|188510.8|188163.8|182
1745008800000|2025-04-18 20:40:00|188736|188389|188610.3|188263.3|188737.8|188390.8|188561|188214|457
1745009100000|2025-04-18 20:45:00|188715.6|188368.6|188543.6|188221.9|188725.6|188389.1|188498.4|188176.6|283
1745009400000|2025-04-18 20:50:00|188635.7|188288.7|188587.9|188266.1|188702.7|188380.9|188523.4|188201.6|108
1745009700000|2025-04-18 20:55:00|188573.5|188226.5|188573.5|188226.5|188573.5|188226.5|188573.5|188226.5|1
1745179200000|2025-04-20 20:00:00|188723.5|188326.5|188723.5|188326.5|188723.5|188326.5|188723.5|188326.5|1
1745182500000|2025-04-20 20:55:00|188698.5|188351.5|188698.5|188351.5|188698.5|188351.5|188698.5|188351.5|1
1745189700000|2025-04-20 22:55:00|188521|188179|188521|188179|188521|188179|188521|188179|1
1745190000000|2025-04-20 23:00:00|188514|188172|188471|188129|188514|188172|188471|188129|3
1745190300000|2025-04-20 23:05:00|188521|188179|188521|188179|188521|188179|188466.8|188124.8|3
1745190600000|2025-04-20 23:10:00|188521.7|188179.7|188521.7|188179.7|188521.7|188179.7|188521.7|188179.7|1
1745190900000|2025-04-20 23:15:00|188506.2|188164.2|188517.9|188175.9|188519.1|188177.1|188501.7|188159.7|6
1745191200000|2025-04-20 23:20:00|188517.5|188175.5|188519.7|188177.7|188520.3|188178.3|188516|188174|5
1745191500000|2025-04-20 23:25:00|188494.7|188152.7|188521.7|188179.7|188532.1|188190.1|188494.7|188152.7|6
1745191800000|2025-04-20 23:30:00|188519.1|188177.1|188514.8|188172.8|188520.1|188178.1|188510.4|188168.4|5
1745192100000|2025-04-20 23:35:00|188498.2|188156.2|188492.1|188150.1|188501.3|188159.3|188491|188149|6
1745192400000|2025-04-20 23:40:00|188492.3|188150.3|188509|188167|188509|188167|188490.4|188148.4|5
1745192700000|2025-04-20 23:45:00|188489.8|188147.8|188590.8|188248.8|188600.6|188258.6|188489.8|188147.8|6
1745193000000|2025-04-20 23:50:00|188577.7|188235.7|188645.9|188303.9|188645.9|188303.9|188577.7|188235.7|6
1745193300000|2025-04-20 23:55:00|188586.8|188244.8|188492.2|188150.2|188586.8|188244.8|188492.2|188150.2|7
1745193600000|2025-04-21 00:00:00|188412.6|188070.6|188288.6|187946.6|188412.6|188070.6|188288.6|187946.6|5
1745193900000|2025-04-21 00:05:00|188262|187920|188223.6|187881.6|188280.6|187938.6|188216.6|187874.6|6
1745194200000|2025-04-21 00:10:00|188219|187877|188122.8|187877.1|188219|187948.1|188091.8|187812.4|33
1745194500000|2025-04-21 00:15:00|188142.1|187896.4|188020.6|187774.9|188149.1|187903.4|188020.6|187774.9|17
1745194800000|2025-04-21 00:20:00|188042|187796.3|187909.6|187663.9|188042|187796.3|187908.4|187662.7|186
1745195100000|2025-04-21 00:25:00|187910.5|187664.8|187889.1|187643.4|187935|187689.3|187870.1|187624.4|14
1745195400000|2025-04-21 00:30:00|187870.2|187624.5|187696.3|187491.5|187894.1|187648.4|187679.8|187475.1|367
1745195700000|2025-04-21 00:35:00|187697.4|187492.6|187769|187564.2|187790.9|187586.2|187666.1|187461.4|444
1745196000000|2025-04-21 00:40:00|187752.3|187547.6|187833.6|187628.9|187833.6|187628.9|187738.7|187534|194
1745196300000|2025-04-21 00:45:00|187812.2|187607.5|187843.2|187638.5|187856.4|187651.6|187812.2|187607.5|72
1745196600000|2025-04-21 00:50:00|187825.9|187621.2|187831.2|187626.5|187892|187687.2|187793|187588.2|160
1745196900000|2025-04-21 00:55:00|187829.6|187624.9|187824.2|187619.5|187915.2|187710.4|187813.9|187609.2|179
1745197200000|2025-04-21 01:00:00|187808.3|187603.6|187832.3|187627.6|187832.7|187628|187781.8|187577.1|109
1745197500000|2025-04-21 01:05:00|187848|187643.3|187836.1|187631.3|187878.5|187673.7|187788.3|187583.6|158
1745197800000|2025-04-21 01:10:00|187819.8|187615|187907.9|187703.2|187927|187722.3|187792.4|187587.6|145
1745198100000|2025-04-21 01:15:00|187900.3|187695.6|187845.4|187640.6|187918.2|187713.5|187831.4|187626.6|205
1745198400000|2025-04-21 01:20:00|187860.8|187656|187839.8|187635.1|187922|187717.2|187829.3|187624.5|139
1745198700000|2025-04-21 01:25:00|187858.2|187653.4|187716.2|187511.5|187858.2|187653.4|187696.5|187491.8|192
1745199000000|2025-04-21 01:30:00|187699|187494.2|187697.3|187492.6|187754.9|187550.2|187671.5|187466.8|411
1745199300000|2025-04-21 01:35:00|187680|187475.2|187736.7|187532|187753.4|187548.7|187670.6|187465.9|363
1745199600000|2025-04-21 01:40:00|187719.5|187514.8|187690.2|187485.4|187762.3|187557.6|187659|187454.3|183
1745199900000|2025-04-21 01:45:00|187691.9|187487.1|187659.5|187454.8|187694.4|187489.7|187657.5|187452.8|47
1745200200000|2025-04-21 01:50:00|187676.7|187471.9|187639.4|187434.6|187700.6|187495.9|187636.2|187431.4|12
1745200500000|2025-04-21 01:55:00|187657.6|187452.9|187628.6|187423.8|187657.6|187452.9|187626.4|187421.6|11
1745200800000|2025-04-21 02:00:00|187636.5|187431.7|187741|187536.3|187772.6|187567.8|187635.2|187430.5|14
1745201100000|2025-04-21 02:05:00|187756.8|187552.1|187746.3|187541.6|187791.4|187586.7|187740.1|187535.4|74
1745201400000|2025-04-21 02:10:00|187761.8|187557.1|187762.5|187557.7|187791.3|187586.6|187745.4|187533.4|23
1745201700000|2025-04-21 02:15:00|187766.4|187561.6|187704|187499.2|187784.7|187580|187685.7|187480.9|46
1745202000000|2025-04-21 02:20:00|187719.6|187514.9|187726.7|187481|187759.5|187518.4|187686.1|187474.9|88
1745202300000|2025-04-21 02:25:00|187725.2|187479.5|187427.9|187182.2|187739.3|187493.6|187296|187050.3|80
1745202600000|2025-04-21 02:30:00|187428.1|187182.4|187389.1|187143.4|187495.6|187249.9|187389.1|187143.4|593
1745202900000|2025-04-21 02:35:00|187412.9|187167.3|187388.2|187142.5|187421.4|187175.7|187381.7|187136|237
1745203200000|2025-04-21 02:40:00|187410.8|187165.1|187459.6|187213.9|187479.1|187233.4|187368.5|187122.8|114
1745203500000|2025-04-21 02:45:00|187480.9|187235.2|187438.4|187308.4|187576.3|187330.6|187408.5|187214.8|78
1745203800000|2025-04-21 02:50:00|187422.8|187292.8|187441.1|187311.1|187452.6|187322.6|187410.8|187280.8|127
1745204100000|2025-04-21 02:55:00|187426.7|187296.7|187444.9|187314.9|187464.1|187334.1|187401.7|187271.7|148
1745204400000|2025-04-21 03:00:00|187430.8|187300.8|187362.6|187232.6|187447.6|187317.6|187340.4|187210.4|334
1745204700000|2025-04-21 03:05:00|187350|187220|187321.1|187191.1|187396.2|187266.2|187319.1|187189.1|858
1745205000000|2025-04-21 03:10:00|187334.4|187204.4|187316.3|187186.3|187354.1|187224.1|187260.4|187130.4|608
1745205300000|2025-04-21 03:15:00|187289.9|187159.9|187403.7|187273.7|187403.7|187273.7|187279|187149|107
1745205600000|2025-04-21 03:20:00|187379.3|187249.3|187459.1|187329.1|187495.6|187365.6|187373.6|187243.6|402
1745205900000|2025-04-21 03:25:00|187459.7|187329.7|187617.5|187487.5|187650.8|187520.8|187438.4|187308.4|517
1745206200000|2025-04-21 03:30:00|187631.8|187501.8|187746.9|187616.9|187790.8|187660.8|187606.5|187476.5|984
1745206500000|2025-04-21 03:35:00|187758.9|187628.9|187807.9|187677.9|187831.6|187701.6|187730.9|187600.9|689
1745206800000|2025-04-21 03:40:00|187804.1|187674.1|187678.4|187548.4|187821.9|187691.9|187660.4|187530.4|215
1745207100000|2025-04-21 03:45:00|187656.9|187526.9|187617.4|187487.4|187674.5|187544.5|187552.7|187422.7|100
1745207400000|2025-04-21 03:50:00|187632.9|187502.9|187526.9|187396.9|187632.9|187502.9|187489.2|187359.2|575
1745207700000|2025-04-21 03:55:00|187540.8|187410.8|187397.6|187267.6|187540.8|187410.8|187384.6|187254.6|380
1745208000000|2025-04-21 04:00:00|187411.4|187281.4|187413.6|187283.6|187469.6|187339.6|187386.5|187256.5|73
1745208300000|2025-04-21 04:05:00|187414.4|187284.4|187513|187383|187541.2|187411.2|187398.9|187268.9|250
1745208600000|2025-04-21 04:10:00|187526.6|187396.6|187646.4|187516.4|187658|187528|187519.8|187389.8|380
1745208900000|2025-04-21 04:15:00|187646.6|187516.6|187629.5|187499.5|187670.6|187540.6|187610.1|187480.1|334
1745209200000|2025-04-21 04:20:00|187643.9|187513.9|187605|187475|187650.1|187520.1|187585.3|187455.3|325
1745209500000|2025-04-21 04:25:00|187605.8|187475.8|187534.5|187404.5|187613.8|187483.8|187522.3|187392.3|355
1745209800000|2025-04-21 04:30:00|187530.3|187400.3|187531.3|187401.3|187544.5|187414.5|187491.9|187361.9|234
1745210100000|2025-04-21 04:35:00|187532.6|187402.6|187498.5|187368.5|187543.5|187413.5|187490.4|187360.4|571
1745210400000|2025-04-21 04:40:00|187510.6|187380.6|187523.6|187393.6|187541|187411|187490.5|187360.5|570
1745210700000|2025-04-21 04:45:00|187521.1|187391.1|187510.8|187380.8|187542.7|187412.7|187492.7|187362.7|529
1745211000000|2025-04-21 04:50:00|187496.2|187366.2|187513.8|187383.8|187530.8|187400.8|187475.5|187345.5|581
1745211300000|2025-04-21 04:55:00|187513.3|187383.3|187478.7|187348.7|187534.8|187404.8|187467.3|187337.3|588
1745211600000|2025-04-21 05:00:00|187493.9|187363.9|187419.5|187289.5|187505.3|187375.3|187393.6|187263.6|573
1745211900000|2025-04-21 05:05:00|187418.2|187288.2|187321.5|187191.5|187429.9|187299.9|187306.4|187176.4|290
1745212200000|2025-04-21 05:10:00|187322.4|187192.4|187318.7|187188.7|187351.9|187221.9|187302.1|187172.1|340
1745212500000|2025-04-21 05:15:00|187318.9|187188.9|187312.6|187182.6|187337.8|187207.8|187292.8|187162.8|524
1745212800000|2025-04-21 05:20:00|187327.3|187197.3|187316.3|187186.3|187336.3|187206.3|187294.1|187164.1|423
1745213100000|2025-04-21 05:25:00|187331.8|187201.8|187290.8|187160.8|187334.5|187204.5|187266.6|187136.6|234
1745213400000|2025-04-21 05:30:00|187270.1|187140.1|187192.9|187062.9|187276.3|187146.3|187168|187038|392
1745213700000|2025-04-21 05:35:00|187179.7|187049.7|187244|187114|187255.1|187125.1|187179.7|187049.7|256
1745214000000|2025-04-21 05:40:00|187229.6|187099.6|187182.1|187052.1|187250.9|187120.9|187175.4|187045.4|328
1745214300000|2025-04-21 05:45:00|187173.3|187043.3|187167.4|187037.4|187214.6|187084.6|187150|187020|296
1745214600000|2025-04-21 05:50:00|187181|187051|187576|187330.3|187576|187330.3|187161.5|186974.8|170
1745214900000|2025-04-21 05:55:00|187556.2|187310.5|187561.7|187316|187640.1|187354.6|187556.2|187298.1|19
1745215200000|2025-04-21 06:00:00|187583.3|187337.6|187504.9|187374.9|187583.3|187381.4|187316.3|187186.3|211
1745215500000|2025-04-21 06:05:00|187495.3|187365.3|187654.2|187524.2|187736.6|187606.6|187481.9|187341.4|106
1745215800000|2025-04-21 06:10:00|187646.2|187516.2|187624.1|187494.1|187667.5|187537.5|187440.5|187310.5|365
1745216100000|2025-04-21 06:15:00|187606.5|187476.5|187539.9|187409.9|187636.6|187506.6|187504.6|187337.1|281
1745216400000|2025-04-21 06:20:00|187548.2|187418.2|187557.3|187427.3|187585.5|187453.7|187517.9|187343.7|270
1745216700000|2025-04-21 06:25:00|187539.5|187409.5|187602.5|187472.5|187639.8|187509.8|187506.5|187376.5|123
1745217000000|2025-04-21 06:30:00|187611.1|187481.1|187640.9|187510.9|187683.9|187553.9|187602.2|187472.2|125
1745217300000|2025-04-21 06:35:00|187632.8|187502.8|187414.9|187284.9|187665.7|187535.7|187403.3|187273.3|216
1745217600000|2025-04-21 06:40:00|187419.1|187289.1|187400.5|187270.5|187421.2|187291.2|187370.6|187240.6|120
1745217900000|2025-04-21 06:45:00|187390.6|187260.6|187392.9|187262.9|187413.8|187283.8|187346.3|187216.3|29
1745218200000|2025-04-21 06:50:00|187382.4|187252.4|187368.5|187238.5|187404.2|187274.2|187292.9|187162.9|118
1745218500000|2025-04-21 06:55:00|187359.2|187229.2|187285.2|187155.2|187429.8|187299.8|187283.9|187153.9|194
1745218800000|2025-04-21 07:00:00|187295.2|187165.2|187258.5|187128.5|187379.6|187249.6|187227.3|187097.3|153
1745219100000|2025-04-21 07:05:00|187272|187142|187280.6|187150.6|187344.1|187214.1|187267.2|187137.2|115
1745219400000|2025-04-21 07:10:00|187270.7|187140.7|187301.5|187171.5|187339|187209|187270.2|187140.2|87
1745219700000|2025-04-21 07:15:00|187320.7|187190.7|187292.1|187162.1|187331.8|187201.8|187260|187130|97
1745220000000|2025-04-21 07:20:00|187282.2|187152.2|187216.6|187086.6|187282.2|187152.2|187129.7|186999.7|155
1745220300000|2025-04-21 07:25:00|187227.3|187097.3|187235|187105|187257.6|187127.6|187210.7|187080.7|123
1745220600000|2025-04-21 07:30:00|187244.3|187114.3|186919.1|186789.1|187246.9|187116.9|186884.3|186754.3|192
1745220900000|2025-04-21 07:35:00|186916.3|186786.3|187077.5|186947.5|187114.2|186996.9|186882|186752|125
1745221200000|2025-04-21 07:40:00|187088.1|186958.1|187012.2|186791.6|187088.9|186958.9|186948|186791.6|189
1745221500000|2025-04-21 07:45:00|187026.5|186809.3|187027.4|186897.4|187152.2|187022.2|186952.3|186809.3|185
1745221800000|2025-04-21 07:50:00|187037.5|186907.5|187195|187065|187223|187093|187036.3|186883.1|184
1745222100000|2025-04-21 07:55:00|187206.9|187076.9|187101.7|186971.7|187206.9|187076.9|186977.9|186786|264
1745222400000|2025-04-21 08:00:00|187111|186981|187312.4|187182.4|187348.8|187218.8|187096.1|186966.1|310
1745222700000|2025-04-21 08:05:00|187303.3|187173.3|187187.9|187057.9|187323.9|187193.9|187144.1|187014.1|287
1745223000000|2025-04-21 08:10:00|187179|187049|187215.1|187085.1|187240|187110|187145.4|187015.4|274
1745223300000|2025-04-21 08:15:00|187223.8|187093.8|187108.2|186978.2|187264|187134|187040|186910|296
1745223600000|2025-04-21 08:20:00|187116.8|186986.8|187096.9|186966.9|187200.7|187070.7|187049.7|186919.7|180
1745223900000|2025-04-21 08:25:00|187088.3|186958.3|187115.3|186985.3|187122.1|186992.1|187077.1|186947.1|249
1745224200000|2025-04-21 08:30:00|187105|186975|187092|186962|187191.5|187061.5|187086.4|186956.4|235
1745224500000|2025-04-21 08:35:00|187083.1|186953.1|187204.1|187074.1|187234.7|187104.7|187083.1|186953.1|137
1745224800000|2025-04-21 08:40:00|187213.5|187083.5|187206.6|187076.6|187220.6|187090.6|187174.8|187044.8|71
1745225100000|2025-04-21 08:45:00|187214.3|187084.3|187214.9|187084.9|187234|187104|187190.8|187060.8|154
1745225400000|2025-04-21 08:50:00|187206.6|187076.6|187214.4|187084.4|187229.6|187099.6|187163.9|187033.9|230
1745225700000|2025-04-21 08:55:00|187204.7|187074.7|187258.9|187128.9|187287.1|187157.1|187186.5|187056.5|275
1745226000000|2025-04-21 09:00:00|187272.4|187142.4|187300.7|187170.7|187322.7|187192.7|187260.2|187130.2|138
1745226300000|2025-04-21 09:05:00|187309|187179|187239.8|187109.8|187309|187179|187227.4|187097.4|196
1745226600000|2025-04-21 09:10:00|187230.2|187100.2|187093.4|186963.4|187268.3|187135.6|187076.4|186926.3|145
1745226900000|2025-04-21 09:15:00|187102.7|186972.7|187103.1|186973.1|187155.2|187025.2|187095.8|186965.8|53
1745227200000|2025-04-21 09:20:00|187093.6|186963.6|187093.8|186963.8|187224.3|186999|187031.2|186816.7|178
1745227500000|2025-04-21 09:25:00|187083.4|186953.4|187131.5|187001.5|187163|187033|187083.4|186953.4|99
1745227800000|2025-04-21 09:30:00|187141.7|187011.7|187103.7|186973.7|187163.6|187033.6|187088|186958|143
1745228100000|2025-04-21 09:35:00|187090.3|186960.3|186969.4|186839.4|187090.3|186960.3|186948.6|186818.6|68
1745228400000|2025-04-21 09:40:00|186980.3|186850.3|187006.3|186876.3|187011.5|186881.5|186966.8|186836.8|39
1745228700000|2025-04-21 09:45:00|186996.8|186866.8|186983.6|186853.6|187012.2|186882.2|186969.8|186839.8|41
1745229000000|2025-04-21 09:50:00|186975.2|186845.2|187065.3|186935.3|187102.3|186972.3|186975.2|186845.2|161
1745229300000|2025-04-21 09:55:00|187055.3|186925.3|187011.4|186881.4|187085.8|186955.8|186993.7|186863.7|77
1745229600000|2025-04-21 10:00:00|187002.9|186872.9|186957.5|186827.5|187016.6|186886.6|186953.7|186823.7|233
1745229900000|2025-04-21 10:05:00|186967.8|186837.8|187001.3|186871.3|187018.4|186888.4|186939.6|186809.6|105
1745230200000|2025-04-21 10:10:00|186989.3|186859.3|186975.1|186845.1|187018.2|186888.2|186968.7|186838.7|166
1745230500000|2025-04-21 10:15:00|186982.9|186852.9|186953.9|186823.9|186989.3|186859.3|186951.5|186821.5|97
1745230800000|2025-04-21 10:20:00|186963.8|186833.8|186965.4|186835.4|186989|186859|186944.4|186814.4|103
1745231100000|2025-04-21 10:25:00|186973.5|186843.5|186998.4|186868.4|187014.7|186884.7|186965.6|186835.6|39
1745231400000|2025-04-21 10:30:00|187009.4|186879.4|186958.2|186828.2|187071.8|186941.8|186948.4|186818.4|98
1745231700000|2025-04-21 10:35:00|186968.2|186838.2|187011.9|186881.9|187044.1|186914.1|186956.5|186826.5|40
1745232000000|2025-04-21 10:40:00|187024.8|186894.8|187004.4|186874.4|187035.9|186905.9|186997.4|186867.4|107
1745232300000|2025-04-21 10:45:00|186980.5|186850.5|186964.1|186834.1|186982.6|186852.6|186951.4|186821.4|20
1745232600000|2025-04-21 10:50:00|186953.5|186823.5|186928.1|186798.1|186953.5|186823.5|186777.5|186647.5|368
1745232900000|2025-04-21 10:55:00|186944.8|186814.8|186926.6|186796.6|186962|186832|186897.2|186767.2|162
1745233200000|2025-04-21 11:00:00|186916.4|186786.4|186931.4|186801.4|186948.8|186818.8|186894.2|186764.2|237
1745233500000|2025-04-21 11:05:00|186940.1|186810.1|186934.4|186804.4|186963.6|186833.6|186906.9|186776.9|99
1745233800000|2025-04-21 11:10:00|186921.2|186791.2|186932|186802|186956.3|186826.3|186914.1|186784.1|66
1745234100000|2025-04-21 11:15:00|186939.7|186809.7|186996.1|186866.1|187083|186953|186885.2|186755.2|108
1745234400000|2025-04-21 11:20:00|187009.1|186879.1|187069.2|186939.2|187069.2|186939.2|186932.6|186802.6|59
1745234700000|2025-04-21 11:25:00|187082.3|186952.3|187192.1|187062.1|187202.1|187072.1|187082.3|186952.3|79
1745235000000|2025-04-21 11:30:00|187204.3|187074.3|187111.3|186981.3|187246|187116|187109.3|186979.3|38
1745235300000|2025-04-21 11:35:00|187097.7|186967.7|187043|186913|187162.8|187032.8|187026|186896|136
1745235600000|2025-04-21 11:40:00|187057.5|186927.5|187052.3|186922.3|187076.2|186953.3|187029.7|186899.7|161
1745235900000|2025-04-21 11:45:00|187056.7|186926.7|187112.9|186982.9|187126.6|186996.6|187028.3|186898.3|144
1745236200000|2025-04-21 11:50:00|187123|186993|186971.6|186841.6|187182.7|186993|186874.4|186744.4|308
1745236500000|2025-04-21 11:55:00|186967.4|186837.4|187072.4|186942.4|187115.7|186985.7|186939.2|186809.2|157
1745236800000|2025-04-21 12:00:00|187081.7|186951.7|186984.8|186854.8|187082.3|186952.3|186929.1|186799.1|213
1745237100000|2025-04-21 12:05:00|186971.9|186841.9|186969.8|186839.8|187018.7|186888.7|186929|186799|188
1745237400000|2025-04-21 12:10:00|186984.2|186854.2|187107|186977|187126.9|186996.9|186984.2|186854.2|184
1745237700000|2025-04-21 12:15:00|187096.5|186966.5|186786|186656|187137.5|187007.5|186776.6|186646.6|290
1745238000000|2025-04-21 12:20:00|186796|186666|186971.1|186841.1|186971.8|186841.8|186775.8|186645.8|206
1745238300000|2025-04-21 12:25:00|186962|186832|186968.7|186838.7|187023.3|186893.3|186946.4|186816.4|181
1745238600000|2025-04-21 12:30:00|186957.8|186827.8|186976.6|186846.6|187082.9|186952.9|186920.8|186790.8|399
1745238900000|2025-04-21 12:35:00|186985.6|186855.6|187135|187005|187144.8|187014.8|186977.3|186847.3|159
1745239200000|2025-04-21 12:40:00|187143.9|187013.9|187202.2|187072.2|187256|187126|187121.9|186991.9|201
1745239500000|2025-04-21 12:45:00|187192.5|187062.5|187240.5|187110.5|187250.1|187120.1|187073.7|186943.7|301
1745239800000|2025-04-21 12:50:00|187231.8|187101.8|187219|187089|187268.7|187138.7|187185.5|187055.5|223
1745240100000|2025-04-21 12:55:00|187210|187080|187309.9|187179.9|187333|187203|187098.3|186968.3|305
1745240400000|2025-04-21 13:00:00|187320.1|187190.1|187200.3|187070.3|187400.1|187270.1|187180|187050|382
1745240700000|2025-04-21 13:05:00|187211.9|187081.9|187144.1|187014.1|187221|187091|187125|186995|214
1745241000000|2025-04-21 13:10:00|187130.8|187000.8|187150.7|187020.7|187180.9|187050.9|187119.7|186989.7|273
1745241300000|2025-04-21 13:15:00|187140.9|187010.9|187218.3|187088.3|187310.8|187180.8|187133|187003|372
1745241600000|2025-04-21 13:20:00|187216|187086|187404.3|187274.3|187411|187281|187200.2|187070.2|336
1745241900000|2025-04-21 13:25:00|187411.4|187281.4|187256.6|187126.6|187413.5|187283.5|187230.4|187100.4|219
1745242200000|2025-04-21 13:30:00|187247.2|187117.2|187300.1|187170.1|187325.2|187195.2|187197.1|187067.1|248
1745242500000|2025-04-21 13:35:00|187310.8|187180.8|187270|187140|187373.8|187243.8|187198.5|187068.5|264
1745242800000|2025-04-21 13:40:00|187259.7|187129.7|187150.1|187020.1|187310.8|187180.8|187133.8|187003.8|231
1745243100000|2025-04-21 13:45:00|187151.7|187021.7|187062.9|186932.9|187178.6|187048.6|187019.9|186889.9|125
1745243400000|2025-04-21 13:50:00|187074.1|186944.1|186831|186701|187074.1|186944.1|186416.5|186286.5|233
1745243700000|2025-04-21 13:55:00|186840.8|186710.8|186822|186692|186875.3|186745.3|186763.4|186633.4|138
1745244000000|2025-04-21 14:00:00|186811|186681|186876.6|186746.6|186901.3|186771.3|186811|186681|89
1745244300000|2025-04-21 14:05:00|186886.1|186756.1|186700.5|186570.5|186887.3|186757.3|186698.3|186568.3|105
1745244600000|2025-04-21 14:10:00|186709.4|186579.4|186692.8|186562.8|186814.5|186684.5|186674|186544|148
1745244900000|2025-04-21 14:15:00|186683.6|186553.6|186685|186555|186734.6|186604.6|186630.7|186500.7|394
1745245200000|2025-04-21 14:20:00|186700.8|186570.8|186606.6|186476.6|186716.4|186586.4|186597|186467|349
1745245500000|2025-04-21 14:25:00|186596.7|186466.7|186702.8|186572.8|186726.2|186596.2|186570.8|186440.8|322
1745245800000|2025-04-21 14:30:00|186712.5|186582.5|186878.6|186748.6|186892.3|186762.3|186681|186551|314
1745246100000|2025-04-21 14:35:00|186867.8|186737.8|186812|186682|186894.5|186764.5|186756.1|186626.1|261
1745246400000|2025-04-21 14:40:00|186809.7|186679.7|186682.8|186552.8|186861.5|186731.5|186677.1|186547.1|413
1745246700000|2025-04-21 14:45:00|186696.3|186566.3|186858.8|186728.8|186868.5|186738.5|186678.8|186548.8|210
1745247000000|2025-04-21 14:50:00|186849.4|186719.4|186744.1|186614.1|186901.1|186757.3|186654.6|186524.6|275
1745247300000|2025-04-21 14:55:00|186734.3|186604.3|186859.2|186729.2|186871.5|186741.5|186694.4|186564.4|441
1745247600000|2025-04-21 15:00:00|186851.3|186721.3|186957.6|186827.6|186966.6|186836.6|186827.4|186697.4|265
1745247900000|2025-04-21 15:05:00|186957.5|186827.5|187135.7|187005.7|187135.7|187005.7|186948.8|186818.8|523
1745248200000|2025-04-21 15:10:00|187136.1|187006.1|187153.7|187023.7|187176.3|187046.3|186999.4|186869.4|441
1745248500000|2025-04-21 15:15:00|187172.8|187042.8|187151.1|187021.1|187178.1|187048.1|187102.1|186972.1|396
1745248800000|2025-04-21 15:20:00|187143.4|187013.4|187354.8|187224.8|187454.1|187324.1|187134.7|187004.7|407
1745249100000|2025-04-21 15:25:00|187364.5|187234.5|187330.9|187200.9|187383.1|187253.1|187206.7|187076.7|204
1745249400000|2025-04-21 15:30:00|187340.3|187210.3|187370|187240|187406.1|187276.1|187328.5|187198.5|220
1745249700000|2025-04-21 15:35:00|187360.5|187230.5|187356.6|187226.6|187391.4|187261.4|187318.2|187188.2|440
1745250000000|2025-04-21 15:40:00|187345.1|187215.1|187450.2|187320.2|187542.3|187412.3|187326.6|187196.6|410
1745250300000|2025-04-21 15:45:00|187459.8|187329.8|187412.1|187282.1|187486.9|187356.9|187383.6|187253.6|404
1745250600000|2025-04-21 15:50:00|187402.7|187272.7|187434.2|187304.2|187465.8|187335.8|187400.4|187270.4|533
1745250900000|2025-04-21 15:55:00|187424.1|187294.1|187396.6|187266.6|187464.8|187334.8|187386.3|187256.3|697
1745251200000|2025-04-21 16:00:00|187409.4|187279.4|187397.1|187267.1|187424.1|187294.1|187376.5|187246.5|408
1745251500000|2025-04-21 16:05:00|187409.1|187279.1|187543.6|187413.6|187582.3|187452.3|187388.2|187258.2|159
1745251800000|2025-04-21 16:10:00|187544.3|187414.3|187686.7|187472.2|187715.3|187517.2|187544.3|187414.3|74
1745252100000|2025-04-21 16:15:00|187703.4|187488.9|187760|187545.5|187782.6|187568.1|187680.8|187466.3|176
1745252400000|2025-04-21 16:20:00|187741|187526.5|187739.1|187524.6|187763.4|187548.9|187706.5|187492|97
1745252700000|2025-04-21 16:25:00|187755.4|187540.9|187784|187569.5|187814.2|187599.7|187755.4|187540.9|136
1745253000000|2025-04-21 16:30:00|187804.7|187590.2|187836.5|187622|187838.5|187624|187786.2|187571.7|76
1745253300000|2025-04-21 16:35:00|187836.4|187621.9|187883|187668.5|187909.9|187695.4|187834.3|187619.8|143
1745253600000|2025-04-21 16:40:00|187900.1|187685.6|188022.4|187807.9|188022.4|187807.9|187879.9|187665.4|35
1745253900000|2025-04-21 16:45:00|188031.9|187817.4|187906.8|187692.3|188066.7|187852.2|187906.8|187692.3|75
1745254200000|2025-04-21 16:50:00|187924.2|187709.7|187897|187682.5|188004.5|187790|187832.6|187618.1|110
1745254500000|2025-04-21 16:55:00|187879.1|187664.6|187876.5|187662|187899.6|187685.1|187837.7|187623.2|33
1745254800000|2025-04-21 17:00:00|187895.9|187681.4|187977.7|187763.2|188063.1|187848.6|187879.1|187664.6|59
1745255100000|2025-04-21 17:05:00|187980.1|187765.6|187934.4|187719.9|187994.1|187779.6|187933.6|187719.1|96
1745255400000|2025-04-21 17:10:00|187952.5|187738|187970.4|187755.9|187983.8|187769.3|187904.1|187689.6|198
1745255700000|2025-04-21 17:15:00|187953.8|187739.3|187941.8|187727.3|188014.1|187777.7|187921.1|187667.3|153
1745256000000|2025-04-21 17:20:00|187958.3|187743.8|187932.5|187718|187958.3|187743.8|187932.5|187718|18
1745256300000|2025-04-21 17:25:00|187948.7|187734.2|187951.9|187737.4|188009.9|187759.9|187897.4|187661.6|140
1745256600000|2025-04-21 17:30:00|187935.4|187720.9|187947.2|187732.7|187958.5|187744|187920.4|187705.9|78
1745256900000|2025-04-21 17:35:00|187931|187716.5|187917.7|187703.2|187951|187736.5|187910.5|187696|82
1745257200000|2025-04-21 17:40:00|187899.8|187685.3|188004.1|187789.6|188027|187812.5|187830.8|187616.3|89
1745257500000|2025-04-21 17:45:00|188013.2|187798.7|188009|187794.5|188026.2|187811.7|187995.5|187781|66
1745257800000|2025-04-21 17:50:00|188025.7|187811.2|187889.9|187675.4|188025.9|187811.4|187861.1|187646.6|61
1745258100000|2025-04-21 17:55:00|187889.3|187674.8|187883.3|187668.8|187954.6|187824.6|187796.4|187594.6|98
1745258400000|2025-04-21 18:00:00|187899.5|187685|187831.4|187616.9|187904|187689.5|187827.7|187613.2|152
1745258700000|2025-04-21 18:05:00|187828.3|187613.8|187872|187657.5|187891.5|187677|187811.3|187596.8|99
1745259000000|2025-04-21 18:10:00|187872.4|187657.9|187868.6|187654.1|187875.6|187661.1|187823.1|187608.6|104
1745259300000|2025-04-21 18:15:00|187863.4|187648.9|187878.5|187664|187885.8|187671.3|187851.9|187637.4|49
1745259600000|2025-04-21 18:20:00|187875.4|187660.9|187841.4|187626.9|187879.6|187665.1|187821|187606.5|44
1745259900000|2025-04-21 18:25:00|187840.1|187625.6|187910.5|187654.3|187930.4|187734.5|187781.3|187625.2|74
1745260200000|2025-04-21 18:30:00|187932.6|187676.4|187903.4|187677.9|187932.6|187693.7|187873.2|187625.8|76
1745260500000|2025-04-21 18:35:00|187911.3|187656.4|187798|187552.4|187911.3|187672.8|187747|187552.4|127
1745260800000|2025-04-21 18:40:00|187795.5|187549.9|187786.1|187574.9|187813.7|187630|187737|187549.9|37
1745261100000|2025-04-21 18:45:00|187777.9|187566.8|187712.4|187455|187794.2|187625.1|187629.1|187451.2|65
1745261400000|2025-04-21 18:50:00|187720.4|187463|187700|187447.1|187748.1|187503.7|187594.2|187427|139
1745261700000|2025-04-21 18:55:00|187698.5|187441.1|187615.9|187485.9|187711.6|187492.2|187582.8|187424.6|28
1745262000000|2025-04-21 19:00:00|187641|187511|187637.5|187315.7|187697.3|187511|187600.7|187295.5|30
1745262300000|2025-04-21 19:05:00|187612.3|187290.6|187618.3|187296.5|187638.2|187316.4|187612.3|187290.6|6
1745262600000|2025-04-21 19:10:00|187615.5|187293.8|187615.9|187294.2|187620|187298.2|187612.9|187291.2|6
1745262900000|2025-04-21 19:15:00|187616.8|187295.1|187618|187296.2|187619.5|187297.8|187616.8|187295.1|5
1745263200000|2025-04-21 19:20:00|187620.5|187298.7|187439.1|187117.4|187620.5|187298.7|187390.3|187068.5|22
1745263500000|2025-04-21 19:25:00|187466.3|187144.6|187434.2|187112.4|187478.5|187156.7|187334.5|187012.7|34
1745263800000|2025-04-21 19:30:00|187408.6|187086.9|187511.5|187189.7|187511.5|187189.7|187365.1|187043.3|19
1745264100000|2025-04-21 19:35:00|187515.9|187194.1|187484.9|187163.1|187515.9|187194.1|187451.7|187130|11
1745264400000|2025-04-21 19:40:00|187509.8|187188.1|187501.1|187179.4|187509.8|187188.1|187501.1|187179.4|6
1745264700000|2025-04-21 19:45:00|187497.3|187175.5|187476.9|187155.1|187506.2|187184.4|187476.9|187155.1|5
1745265000000|2025-04-21 19:50:00|187505.7|187183.9|187443.4|187121.7|187505.7|187183.9|187443.4|187121.7|8
1745265300000|2025-04-21 19:55:00|187468.1|187146.3|187420.7|187099|187469.4|187147.6|187414.7|187093|7
1745265600000|2025-04-21 20:00:00|187418.8|187097|187468.5|187146.8|187468.5|187146.8|187415.1|187093.4|7
1745265900000|2025-04-21 20:05:00|187493.3|187171.6|187461.7|187140|187493.3|187171.6|187460.7|187138.9|6
1745266200000|2025-04-21 20:10:00|187436.2|187114.5|187396.3|187074.6|187436.2|187114.5|187394.5|187072.7|8
1745266500000|2025-04-21 20:15:00|187388.1|187066.3|187355.6|187098.2|187388.1|187119.6|187345.6|187065.9|10
1745266800000|2025-04-21 20:20:00|187378.5|187121.1|187334.6|187077.2|187379.9|187122.5|187328.2|187070.8|13
1745267100000|2025-04-21 20:25:00|187334.4|187077|187361.7|187104.3|187365.2|187107.8|187334.4|187077|6
1745267400000|2025-04-21 20:30:00|187370|187112.6|187513|187196.7|187520.4|187204.1|187370|187112.6|8
1745267700000|2025-04-21 20:35:00|187513.6|187197.3|187514.7|187198.4|187514.7|187198.4|187513|187196.7|5
1745268000000|2025-04-21 20:40:00|187538.8|187222.5|187479.5|187222.1|187746|187453.8|187129.4|186787.4|628
1745268300000|2025-04-21 20:45:00|187478.7|187221.3|187692.5|187350.5|187861.1|187519.1|187122.2|186780.2|817
1745268600000|2025-04-21 20:50:00|187670.6|187328.6|187783.5|187441.5|187996|187654|187583.6|187241.6|853
1745268900000|2025-04-21 20:55:00|187756.2|187414.2|187508.5|187166.5|187996|187654|187508.5|187166.5|529
1745275800000|2025-04-21 22:50:00|187610.4|187268.4|187641.9|187299.9|187676|187334|187571|187229|7
1745276400000|2025-04-21 23:00:00|187796|187454|187907|187565|187907.7|187565.7|187608.5|187266.5|38
1745276700000|2025-04-21 23:05:00|187891.9|187549.9|187861.2|187519.2|187914.6|187572.6|187683.5|187341.5|32
1745277000000|2025-04-21 23:10:00|187835.7|187493.7|187896.1|187554.1|187915.5|187573.5|187791|187449|53
1745277300000|2025-04-21 23:15:00|187825|187483|187882.8|187540.8|187898|187556|187753.5|187411.5|32
1745277600000|2025-04-21 23:20:00|187892.8|187550.8|187911.8|187569.8|187911.8|187569.8|187791|187449|47
1745277900000|2025-04-21 23:25:00|187911.1|187569.1|187816.9|187474.9|187914|187572|187646|187304|29
1745278200000|2025-04-21 23:30:00|187888.4|187546.4|187825.6|187483.6|187908.7|187566.7|187626.6|187284.6|37
1745278500000|2025-04-21 23:35:00|187868|187526|187779.7|187437.7|187909.2|187567.2|187729.2|187387.2|38
1745278800000|2025-04-21 23:40:00|187855.8|187513.8|187933.5|187591.5|187933.5|187591.5|187595.7|187253.7|154
1745279100000|2025-04-21 23:45:00|187700.6|187358.6|187552.4|187210.4|187921|187579|187552.4|187210.4|104
1745279400000|2025-04-21 23:50:00|187639.5|187297.5|187368.1|187163.3|187933.5|187591.5|187368.1|187163.3|78
1745279700000|2025-04-21 23:55:00|187356.6|187151.8|187262.1|186920.1|187505.3|187237.5|187262.1|186920.1|13
1745280000000|2025-04-22 00:00:00|187234.9|186892.9|187111.6|186906.9|187259.7|187042.3|187083.5|186878.7|113
1745280300000|2025-04-22 00:05:00|187093.5|186888.8|187094.4|186889.7|187117.9|186913.1|187074.1|186869.3|37
1745280600000|2025-04-22 00:10:00|187091.5|186886.8|187088.4|186883.6|187152.6|186947.9|187088.4|186883.6|18
1745280900000|2025-04-22 00:15:00|187104.9|186900.2|187086.9|186882.2|187118.8|186914.1|187075.5|186870.7|15
1745281200000|2025-04-22 00:20:00|187085|186880.2|187075.9|186871.2|187085|186880.2|187026.9|186822.2|11
1745281500000|2025-04-22 00:25:00|187072.5|186867.7|187065.5|186860.7|187094.8|186890|187058.8|186854.1|19
1745281800000|2025-04-22 00:30:00|187083|186878.2|187390.1|187185.3|187398.7|187193.9|187067.4|186862.6|42
1745282100000|2025-04-22 00:35:00|187374.4|187169.6|187429.1|187183.4|187488.5|187242.8|187340.6|187094.9|61
1745282400000|2025-04-22 00:40:00|187428|187182.3|187346.5|187100.8|187428|187182.3|187346.5|187100.8|8
1745282700000|2025-04-22 00:45:00|187335.6|187089.9|187354.7|187109|187368.2|187122.5|187335.6|187089.9|10
1745283000000|2025-04-22 00:50:00|187411.1|187165.4|187431.3|187185.6|187466.1|187220.4|187340|187094.3|28
1745283300000|2025-04-22 00:55:00|187450.1|187204.4|187342.4|187096.7|187450.1|187204.4|187334.8|187089.1|22
1745283600000|2025-04-22 01:00:00|187322.1|187076.4|187221.7|186976|187341.3|187095.6|187201.7|186956|17
1745283900000|2025-04-22 01:05:00|187211.2|186965.5|187147.9|186943.1|187215.3|186969.6|187113|186867.3|21
1745284200000|2025-04-22 01:10:00|187163.7|186959|187245.7|187041|187265|187060.3|187156.9|186926.9|18
1745284500000|2025-04-22 01:15:00|187263.6|187058.8|187233.9|187029.2|187267.1|187062.3|187229.9|187025.1|31
1745284800000|2025-04-22 01:20:00|187234.1|187029.3|187153.5|186948.7|187234.1|187029.3|187090.2|186885.5|37
1745285100000|2025-04-22 01:25:00|187171.7|186967|187147.6|186942.8|187178.9|186974.1|187143.1|186938.4|23
1745285400000|2025-04-22 01:30:00|187173.9|186969.1|187074.6|186869.9|187173.9|186969.1|187068.2|186863.4|13
1745285700000|2025-04-22 01:35:00|187083.6|186878.9|186925|186720.2|187083.6|186878.9|186914.7|186710|11
1745286000000|2025-04-22 01:40:00|187057.6|186852.8|187151|186946.3|187151|186946.3|187057.6|186852.8|24
1745286300000|2025-04-22 01:45:00|187152.8|186948|187153.7|186949|187184.8|186980.1|187136.5|186931.7|13
1745286600000|2025-04-22 01:50:00|187169.6|186964.9|187150.9|186946.2|187188.5|186983.7|187146.1|186941.3|48
1745286900000|2025-04-22 01:55:00|187166.8|186962|187225.2|187020.4|187241.9|187037.1|187151|186946.2|14
1745287200000|2025-04-22 02:00:00|187205.2|187000.5|187259.8|187055|187266.3|187061.6|187184.3|186979.5|37
1745287500000|2025-04-22 02:05:00|187245.7|187041|187215|187010.2|187263.2|187058.4|187215|187010.2|9
1745287800000|2025-04-22 02:10:00|187231.1|187026.4|187140.3|186935.5|187249.2|187044.4|187111.6|186906.9|27
1745288100000|2025-04-22 02:15:00|187157.1|186952.3|187062.6|186857.8|187157.1|186952.3|187062.3|186857.6|11
1745288400000|2025-04-22 02:20:00|187078.9|186874.1|187074.8|186870.1|187080.1|186875.4|187056.6|186851.8|32
1745288700000|2025-04-22 02:25:00|187059.5|186854.7|187079.5|186874.7|187112.9|186908.2|187059.5|186854.7|20
1745289000000|2025-04-22 02:30:00|187096.3|186891.5|187086|186881.3|187096.3|186891.5|187074.2|186869.4|8
1745289300000|2025-04-22 02:35:00|187094.3|186881.2|187098.2|186893.5|187102.5|186897.8|187081.9|186877.1|7
1745289600000|2025-04-22 02:40:00|187094.4|186889.6|187058.9|186854.2|187094.4|186889.6|186989|186784.2|18
1745289900000|2025-04-22 02:45:00|187061.1|186856.4|187055.3|186850.5|187080|186875.2|187055.3|186850.5|18
1745290200000|2025-04-22 02:50:00|187037|186832.2|186928.6|186723.8|187053.2|186848.4|186925.8|186721|16
1745290500000|2025-04-22 02:55:00|186929.7|186725|186862.1|186657.3|186929.7|186725|186860.1|186655.3|14
1745290800000|2025-04-22 03:00:00|186879.3|186674.5|186760.3|186555.6|186879.3|186674.5|186760.3|186555.6|24
1745291100000|2025-04-22 03:05:00|186750.8|186546|186763.9|186559.1|186787|186582.2|186746.2|186541.4|16
1745291400000|2025-04-22 03:10:00|186743.8|186539.1|186674.4|186469.7|186743.8|186539.1|186620.3|186415.5|23
1745291700000|2025-04-22 03:15:00|186677.5|186472.7|186638.9|186434.1|186677.5|186472.7|186630.2|186425.5|52
1745292000000|2025-04-22 03:20:00|186642.9|186438.2|186615.1|186410.3|186747.6|186438.9|186608.7|186274.3|26
1745292300000|2025-04-22 03:25:00|186631.1|186426.3|186678.3|186473.6|186696.2|186491.5|186613.2|186408.4|42
1745292600000|2025-04-22 03:30:00|186700.9|186496.2|186784.2|186579.5|186805.1|186600.3|186695.6|186490.8|114
1745292900000|2025-04-22 03:35:00|186766.7|186561.9|186709.9|186505.1|186766.7|186561.9|186687|186482.3|86
1745293200000|2025-04-22 03:40:00|186694.2|186489.4|186727.9|186482.2|186749.3|186509.6|186682.8|186459.9|42
1745293500000|2025-04-22 03:45:00|186737.3|186491.6|186646.5|186400.8|186743.3|186497.6|186630.1|186384.4|10
1745293800000|2025-04-22 03:50:00|186653|186407.3|186686.7|186441|186733.7|186488|186642.3|186396.7|17
1745294100000|2025-04-22 03:55:00|186712.1|186466.4|186683.5|186437.8|186739.5|186493.8|186674.8|186429.1|19
1745294400000|2025-04-22 04:00:00|186665.1|186419.4|186648.3|186402.6|186685.5|186439.8|186631.7|186386|13
1745294700000|2025-04-22 04:05:00|186656.4|186410.7|186647.9|186402.2|186657.5|186411.8|186585.6|186339.9|10
1745295000000|2025-04-22 04:10:00|186651.3|186405.6|186649.3|186403.6|186654.5|186408.8|186629|186383.3|24
1745295300000|2025-04-22 04:15:00|186743.9|186498.2|186822.1|186576.4|186863.3|186617.6|186717.5|186471.8|64
1745295600000|2025-04-22 04:20:00|186841.4|186595.7|186827.3|186581.6|186864.9|186619.2|186820.2|186574.5|97
1745295900000|2025-04-22 04:25:00|186825.6|186579.9|186828.8|186583.1|186830.9|186585.2|186789.2|186543.5|33
1745296200000|2025-04-22 04:30:00|186847.4|186601.7|186781|186535.3|186847.4|186601.7|186779.7|186534|17
1745296500000|2025-04-22 04:35:00|186804.6|186558.9|186814|186568.3|186835.2|186589.5|186796.5|186550.8|13
1745296800000|2025-04-22 04:40:00|186832.5|186586.8|186877.9|186632.2|186886|186640.3|186812.9|186567.2|9
1745297100000|2025-04-22 04:45:00|186883.5|186637.8|186889.6|186643.9|186899.7|186654|186872.9|186627.2|22
1745297400000|2025-04-22 04:50:00|186882.6|186636.9|186894.2|186648.5|186895.1|186649.4|186875|186629.3|9
1745297700000|2025-04-22 04:55:00|186867.5|186662.7|186854.5|186649.7|186872.4|186667.7|186854.2|186649.5|9
1745298000000|2025-04-22 05:00:00|186855.4|186650.7|186858.4|186653.6|186872.6|186667.9|186853.5|186648.8|14
1745298300000|2025-04-22 05:05:00|186859.8|186655|186874.1|186669.3|186877.6|186672.9|186840|186635.2|94
1745298600000|2025-04-22 05:10:00|186858|186653.2|186849.4|186644.7|187048.3|186801.7|186778.6|186644.7|21
1745298900000|2025-04-22 05:15:00|186856.9|186652.2|186761.2|186556.4|186856.9|186652.2|186756.1|186551.3|19
1745299200000|2025-04-22 05:20:00|186693.1|186488.3|186625.8|186421.1|186710.9|186506.2|186597.9|186393.1|58
1745299500000|2025-04-22 05:25:00|186610.2|186405.4|186570.3|186365.5|186634.6|186422.3|186562.4|186292.6|38
1745299800000|2025-04-22 05:30:00|186553.3|186348.6|186709.3|186463.6|186718.5|186494.6|186553.3|186348.6|116
1745300100000|2025-04-22 05:35:00|186753.3|186507.6|186867|186621.3|187004.8|186715.6|186734.7|186489|33
1745300400000|2025-04-22 05:40:00|186891.2|186645.5|186721.9|186476.2|186891.2|186645.5|186713.5|186467.8|66
1745300700000|2025-04-22 05:45:00|186730.4|186484.7|186763.1|186517.4|186781|186517.4|186728.6|186439|28
1745301000000|2025-04-22 05:50:00|186743.4|186497.7|186816.2|186570.5|186816.2|186570.5|186743.4|186497.7|13
1745301300000|2025-04-22 05:55:00|186807.9|186562.2|186900.6|186654.9|186944.6|186698.9|186807.9|186562.2|36
1745301600000|2025-04-22 06:00:00|186919.3|186673.6|186813.4|186683.4|186941.2|186811.2|186801.6|186648.5|110
1745301900000|2025-04-22 06:05:00|186823.2|186693.2|186857.6|186727.6|186909.8|186779.8|186789.9|186659.9|122
1745302200000|2025-04-22 06:10:00|186848|186718|186888|186758|186941.8|186811.8|186806.8|186676.8|124
1745302500000|2025-04-22 06:15:00|186877.2|186747.2|186794.8|186664.8|186886.5|186756.5|186730.9|186600.9|75
1745302800000|2025-04-22 06:20:00|186782.3|186652.3|186799.4|186669.4|186892.4|186768.3|186771.6|186645.7|119
1745303100000|2025-04-22 06:25:00|186811.1|186681.1|186874|186744|186908.8|186778.8|186800.8|186670.8|80
1745303400000|2025-04-22 06:30:00|186862.6|186732.6|186912.7|186782.7|186914.2|186784.2|186787.2|186657.2|81
1745303700000|2025-04-22 06:35:00|186902.3|186772.3|187113.1|186983.1|187152|187022|186902.3|186772.3|203
1745304000000|2025-04-22 06:40:00|187103.9|186973.9|187052.7|186922.7|187141.3|187011.3|187050|186920|93
1745304300000|2025-04-22 06:45:00|187052.6|186922.6|186852.5|186722.5|187076|186946|186839.5|186709.5|138
1745304600000|2025-04-22 06:50:00|186861.7|186731.7|186965.4|186835.4|187061.7|186931.7|186838.5|186708.5|132
1745304900000|2025-04-22 06:55:00|186954.3|186824.3|186945.1|186815.1|187069.8|186939.8|186942.6|186812.6|97
1745305200000|2025-04-22 07:00:00|186933.8|186803.8|186777.5|186687.5|186935.9|186805.9|186765.1|186675.1|284
1745305500000|2025-04-22 07:05:00|186782.9|186692.9|186620.4|186530.4|186782.9|186692.9|186565.3|186475.3|174
1745305800000|2025-04-22 07:10:00|186628.4|186538.4|186680.3|186590.3|186734.9|186644.9|186547.7|186457.7|250
1745306100000|2025-04-22 07:15:00|186687|186597|186738.9|186648.9|186772|186682|186609.8|186519.8|227
1745306400000|2025-04-22 07:20:00|186731.5|186641.5|186624|186534|186771.6|186681.6|186582.3|186492.3|206
1745306700000|2025-04-22 07:25:00|186616.8|186526.8|186566.5|186476.5|186668.8|186578.8|186566.5|186476.5|176
1745307000000|2025-04-22 07:30:00|186564.9|186474.9|186113.9|186023.9|186583|186493|186113.9|186023.9|318
1745307300000|2025-04-22 07:35:00|186135.3|186045.3|186278.5|186188.5|186290|186200|186077.2|185987.2|249
1745307600000|2025-04-22 07:40:00|186276.3|186186.3|186294.6|186204.6|186384.6|186294.6|186137.1|186047.1|217
1745307900000|2025-04-22 07:45:00|186304.9|186214.9|186259.2|186169.2|186461.4|186371.4|186253.3|186163.3|224
1745308200000|2025-04-22 07:50:00|186263.4|186173.4|186398.3|186308.3|186432.1|186342.1|186108.8|186018.8|259
1745308500000|2025-04-22 07:55:00|186390|186300|186269.8|186179.8|186430.5|186340.5|186261|186171|242
1745308800000|2025-04-22 08:00:00|186279.3|186189.3|186254.9|186164.9|186364|186274|186151.2|186061.2|295
1745309100000|2025-04-22 08:05:00|186249.1|186159.1|186368.1|186278.1|186398.9|186308.9|186076.1|185986.1|203
1745309400000|2025-04-22 08:10:00|186376|186286|186243.6|186153.6|186403.6|186313.6|186213.6|186123.6|261
1745309700000|2025-04-22 08:15:00|186253.6|186163.6|186276.4|186186.4|186329|186239|186234|186144|235
1745310000000|2025-04-22 08:20:00|186282.6|186192.6|186246.3|186156.3|186441.7|186351.7|186246.3|186156.3|294
1745310300000|2025-04-22 08:25:00|186240.4|186150.4|186456|186366|186456.1|186366.1|186240.4|186150.4|176
1745310600000|2025-04-22 08:30:00|186462.5|186372.5|186282.1|186192.1|186469.7|186379.7|186257.7|186167.7|143
1745310900000|2025-04-22 08:35:00|186290.6|186200.6|186400.4|186310.4|186430.9|186340.9|186272.3|186182.3|142
1745311200000|2025-04-22 08:40:00|186392.7|186302.7|186386.6|186296.6|186417.7|186327.7|186323.4|186233.4|194
1745311500000|2025-04-22 08:45:00|186386.1|186296.1|186423.7|186333.7|186490.8|186400.8|186353.3|186263.3|176
1745311800000|2025-04-22 08:50:00|186416.7|186326.7|186483.2|186393.2|186522|186432|186316.1|186226.1|235
1745312100000|2025-04-22 08:55:00|186475.5|186385.5|186440.2|186350.2|186517.3|186427.3|186394.2|186304.2|149
1745312400000|2025-04-22 09:00:00|186449.5|186359.5|186281.8|186191.8|186469.8|186379.8|186265.1|186175.1|242
1745312700000|2025-04-22 09:05:00|186291.1|186201.1|186333.2|186243.2|186359.7|186269.7|186272.2|186182.2|140
1745313000000|2025-04-22 09:10:00|186341.9|186251.9|186149.6|186059.6|186345.2|186255.2|186126.7|186036.7|161
1745313300000|2025-04-22 09:15:00|186156|186066|186167.8|186077.8|186254.9|186164.9|186117.5|186027.5|167
1745313600000|2025-04-22 09:20:00|186161.7|186071.7|185998.2|185908.2|186183.3|186093.3|185948.1|185858.1|193
1745313900000|2025-04-22 09:25:00|186015|185925|186102.5|186012.5|186125.4|186035.4|185986.1|185896.1|69
1745314200000|2025-04-22 09:30:00|186094.6|186004.6|186352.1|186262.1|186428.3|186338.3|186094.6|186004.6|192
1745314500000|2025-04-22 09:35:00|186361.3|186271.3|186123.6|186033.6|186370|186280|186119.7|186029.7|138
1745314800000|2025-04-22 09:40:00|186114.2|186024.2|186158.2|186068.2|186234.4|186144.4|186086.1|185996.1|102
1745315100000|2025-04-22 09:45:00|186167.4|186077.4|186265.3|186175.3|186302.8|186212.8|186164.4|186074.4|107
1745315400000|2025-04-22 09:50:00|186275.1|186185.1|186326.9|186236.9|186327.8|186237.8|186244.3|186154.3|121
1745315700000|2025-04-22 09:55:00|186335.2|186245.2|186444.8|186354.8|186453.4|186363.4|186328.2|186238.2|90
1745316000000|2025-04-22 10:00:00|186417|186327|186367.7|186277.7|186449.5|186359.5|186270.4|186180.4|166
1745316300000|2025-04-22 10:05:00|186357.2|186267.2|186403.5|186313.5|186416.9|186326.9|186283.7|186193.7|185
1745316600000|2025-04-22 10:10:00|186412.4|186322.4|186335.1|186205.1|186447.7|186322.4|186301|186171|71
1745316900000|2025-04-22 10:15:00|186327.3|186197.3|186257.5|186127.5|186362.2|186232.2|186237.1|186107.1|155
1745317200000|2025-04-22 10:20:00|186247.6|186117.6|186393.1|186263.1|186428.5|186298.5|186247.6|186117.6|136
1745317500000|2025-04-22 10:25:00|186401.5|186271.5|186534.9|186404.9|186540.1|186410.1|186374.7|186244.7|128
1745317800000|2025-04-22 10:30:00|186533.5|186403.5|186360.1|186230.1|186534.3|186404.3|186351.5|186221.5|108
1745318100000|2025-04-22 10:35:00|186368.8|186238.8|186487.1|186357.1|186525.1|186395.1|186368.8|186238.8|191
1745318400000|2025-04-22 10:40:00|186479|186349|186462.7|186332.7|186509.7|186379.7|186446.7|186316.7|50
1745318700000|2025-04-22 10:45:00|186453.8|186323.8|186456|186326|186504.2|186374.2|186407.1|186277.1|68
1745319000000|2025-04-22 10:50:00|186464.4|186334.4|186424|186294|186471.7|186341.7|186367.3|186237.3|58
1745319300000|2025-04-22 10:55:00|186432|186302|186422.9|186292.9|186459.9|186329.9|186379.3|186249.3|72
1745319600000|2025-04-22 11:00:00|186411.6|186281.6|186394.7|186264.7|186446.9|186316.9|186381.7|186251.7|54
1745319900000|2025-04-22 11:05:00|186386|186256|186460.6|186330.6|186460.6|186330.6|186358|186228|39
1745320200000|2025-04-22 11:10:00|186451.7|186321.7|186447|186357|186477.3|186362.3|186421.4|186291.4|38
1745320500000|2025-04-22 11:15:00|186436|186346|186419.6|186329.6|186478.5|186388.5|186392.6|186302.6|63
1745320800000|2025-04-22 11:20:00|186424.8|186334.8|186416.4|186326.4|186431.2|186341.2|186390.3|186300.3|76
1745321100000|2025-04-22 11:25:00|186422|186332|186355.6|186265.6|186424.7|186334.7|186345.3|186255.3|48
1745321400000|2025-04-22 11:30:00|186350.4|186260.4|186332.4|186242.4|186421.3|186331.3|186305.5|186215.5|75
1745321700000|2025-04-22 11:35:00|186326|186236|186253.6|186163.6|186344.1|186254.1|186230|186140|73
1745322000000|2025-04-22 11:40:00|186249.1|186159.1|186359.7|186269.7|186374.4|186284.4|186141.1|186051.1|158
1745322300000|2025-04-22 11:45:00|186371|186281|186412.7|186322.7|186420.4|186330.4|186324.6|186234.6|327
1745322600000|2025-04-22 11:50:00|186406.7|186316.7|186409.5|186319.5|186421|186331|186369.1|186279.1|91
1745322900000|2025-04-22 11:55:00|186414.3|186324.3|186416.1|186326.1|186539.2|186449.2|186348.8|186258.8|241
1745323200000|2025-04-22 12:00:00|186409.3|186319.3|186374|186284|186465.8|186375.8|186342|186252|240
1745323500000|2025-04-22 12:05:00|186382.8|186292.8|186272.9|186182.9|186398.3|186308.3|186230.9|186140.9|314
1745323800000|2025-04-22 12:10:00|186267.8|186177.8|186253|186163|186313.6|186223.6|186207|186117|195
1745324100000|2025-04-22 12:15:00|186258.2|186168.2|186319.5|186229.5|186396.5|186306.5|186248.7|186158.7|201
1745324400000|2025-04-22 12:20:00|186313.4|186223.4|186413.1|186323.1|186429.9|186339.9|186271.7|186181.7|153
1745324700000|2025-04-22 12:25:00|186420.3|186330.3|186468.2|186378.2|186544.5|186454.5|186352.6|186262.6|330
1745325000000|2025-04-22 12:30:00|186455.7|186365.7|186219.4|186129.4|186455.7|186365.7|186120.2|186030.2|267
1745325300000|2025-04-22 12:35:00|186227.6|186137.6|186130|186040|186229|186139|186098.6|186008.6|212
1745325600000|2025-04-22 12:40:00|186108.8|186018.8|186162.7|186072.7|186179.5|186089.5|186094.9|186004.9|81
1745325900000|2025-04-22 12:45:00|186156.4|186066.4|186255.7|186165.7|186283|186193|186153.4|186063.4|202
1745326200000|2025-04-22 12:50:00|186262.1|186172.1|186157.7|186067.7|186275.3|186185.3|186137.7|186047.7|194
1745326500000|2025-04-22 12:55:00|186165.2|186075.2|186098.6|186008.6|186193.8|186103.8|186083.1|185993.1|280
1745326800000|2025-04-22 13:00:00|186092.5|186002.5|185930.4|185840.4|186104.7|186014.7|185848.8|185758.8|195
1745327100000|2025-04-22 13:05:00|185920.8|185830.8|185939.2|185849.2|185982.4|185892.4|185860.7|185770.7|132
1745327400000|2025-04-22 13:10:00|185930|185840|185858.8|185728.8|186016|185846.1|185800.4|185670.4|122
1745327700000|2025-04-22 13:15:00|185850.5|185720.5|185846.6|185716.6|185934.2|185804.2|185829.3|185699.3|85
1745328000000|2025-04-22 13:20:00|185837.9|185707.9|185799|185669|185916.2|185786.2|185715.6|185585.6|110
1745328300000|2025-04-22 13:25:00|185815.6|185685.6|185908.1|185778.1|185908.1|185778.1|185781.7|185651.7|94
1745328600000|2025-04-22 13:30:00|185899.9|185769.9|185985.7|185855.7|185985.7|185855.7|185896.1|185766.1|132
1745328900000|2025-04-22 13:35:00|185999.6|185869.6|186002.9|185872.9|186044.4|185914.4|185961.6|185831.6|119
1745329200000|2025-04-22 13:40:00|185970.1|185840.1|185847.2|185717.2|185970.1|185840.1|185842.4|185712.4|83
1745329500000|2025-04-22 13:45:00|185838.7|185708.7|185882.7|185752.7|185885.6|185755.6|185803.1|185673.1|96
1745329800000|2025-04-22 13:50:00|185864.4|185734.4|185860.7|185730.7|185881.4|185751.4|185808.6|185678.6|84
1745330100000|2025-04-22 13:55:00|185852.6|185722.6|186094.8|185964.8|186135.8|186005.8|185842.3|185712.3|143
1745330400000|2025-04-22 14:00:00|186084.3|185954.3|186082.7|185952.7|186104.6|185974.6|186056.5|185926.5|121
1745330700000|2025-04-22 14:05:00|186047.2|185917.2|186073.3|185943.3|186073.3|185943.3|185966.2|185836.2|78
1745331000000|2025-04-22 14:10:00|186082.2|185952.2|186115.2|185985.2|186124|185994|186030.8|185900.8|87
1745331300000|2025-04-22 14:15:00|186114.6|185984.6|186220.6|186090.6|186233.3|186103.3|186111.1|185981.1|74
1745331600000|2025-04-22 14:20:00|186212.8|186082.8|186274.2|186144.2|186294.8|186164.8|186182|186052|104
1745331900000|2025-04-22 14:25:00|186264.7|186134.7|186354.2|186224.2|186372.7|186242.7|186228.3|186098.3|118
1745332200000|2025-04-22 14:30:00|186363.1|186233.1|186282.1|186152.1|186373.5|186243.5|186235.7|186105.7|159
1745332500000|2025-04-22 14:35:00|186297.1|186167.1|186066.8|185936.8|186315.6|186185.6|186061|185931|263
1745332800000|2025-04-22 14:40:00|186074.7|185944.7|186072.4|185942.4|186082.8|185952.8|186016.9|185886.9|175
1745333100000|2025-04-22 14:45:00|186081.2|185951.2|186049.5|185919.5|186152.6|186022.6|186043.3|185913.3|219
1745333400000|2025-04-22 14:50:00|186057.3|185927.3|186115.5|185985.5|186142.3|186012.3|186048.6|185918.6|171
1745333700000|2025-04-22 14:55:00|186106.9|185976.9|186044.9|185914.9|186108|185978|185966.1|185836.1|264
1745334000000|2025-04-22 15:00:00|186036.8|185906.8|186058.4|185928.4|186126.8|185996.8|186011.2|185881.2|262
1745334300000|2025-04-22 15:05:00|186050.8|185920.8|186128|185998|186174|186044|186050.8|185920.8|172
1745334600000|2025-04-22 15:10:00|186120.1|185990.1|185991.6|185861.6|186120.1|185990.1|185972.2|185842.2|233
1745334900000|2025-04-22 15:15:00|185992.3|185862.3|186007|185877|186027.3|185897.3|185928.2|185798.2|410
1745335200000|2025-04-22 15:20:00|186018.6|185888.6|186014.6|185884.6|186134.5|186004.5|186007.5|185877.5|222
1745335500000|2025-04-22 15:25:00|186023.6|185893.6|185991.5|185861.5|186023.6|185893.6|185944.9|185814.9|231
1745335800000|2025-04-22 15:30:00|186000.3|185870.3|185954.7|185824.7|186062.4|185932.4|185946|185816|83
1745336100000|2025-04-22 15:35:00|185963.3|185833.3|185975.7|185845.7|186014.8|185884.8|185942.1|185812.1|71
1745336400000|2025-04-22 15:40:00|185967.3|185837.3|185990.4|185860.4|186010.3|185880.3|185959.4|185829.4|51
1745336700000|2025-04-22 15:45:00|185980.9|185850.9|185956.2|185826.2|186059.4|185929.4|185922.5|185792.5|153
1745337000000|2025-04-22 15:50:00|185946.9|185816.9|185902.5|185772.5|185965.6|185835.6|185895.5|185765.5|124
1745337300000|2025-04-22 15:55:00|185911.3|185781.3|185857|185727|185928.9|185798.9|185857|185727|190
1745337600000|2025-04-22 16:00:00|185849.2|185719.2|185732.5|185602.5|185864.6|185734.6|185654.7|185524.7|215
1745337900000|2025-04-22 16:05:00|185732.3|185602.3|185635.2|185505.2|185738.5|185608.5|185627.5|185497.5|161
1745338200000|2025-04-22 16:10:00|185646.1|185516.1|185621.8|185491.8|185686.7|185556.7|185594.3|185464.3|105
1745338500000|2025-04-22 16:15:00|185610.2|185480.2|185664.4|185534.4|185712.3|185582.3|185610.2|185480.2|98
1745338800000|2025-04-22 16:20:00|185676|185546|185652.5|185522.5|185746.4|185582.2|185640.4|185510.4|123
1745339100000|2025-04-22 16:25:00|185641.7|185511.7|185706.7|185576.7|185737|185607|185641.7|185511.7|150
1745339400000|2025-04-22 16:30:00|185696.2|185566.2|185721.1|185591.1|185790.6|185660.6|185648.6|185518.6|155
1745339700000|2025-04-22 16:35:00|185731.6|185601.6|185861|185731|185883.2|185753.2|185719.5|185589.5|133
1745340000000|2025-04-22 16:40:00|185874.6|185744.6|185837.9|185707.9|185892.4|185762.4|185825.6|185695.6|46
1745340300000|2025-04-22 16:45:00|185848.3|185718.3|185876|185746|185895|185765|185848.3|185718.3|30
1745340600000|2025-04-22 16:50:00|185862.5|185732.5|185880.3|185750.3|185899.1|185769.1|185862.5|185732.5|23
1745340900000|2025-04-22 16:55:00|185890.9|185760.9|185884.6|185754.6|185890.9|185760.9|185843.5|185713.5|56
1745341200000|2025-04-22 17:00:00|185886|185756|185759.6|185629.6|185894.3|185764.3|185749|185619|101
1745341500000|2025-04-22 17:05:00|185748.9|185618.9|185914|185784|185932.4|185802.4|185744.2|185614.2|264
1745341800000|2025-04-22 17:10:00|185909.6|185779.6|185939.1|185809.1|185977.8|185847.8|185906.9|185776.9|276
1745342100000|2025-04-22 17:15:00|185928|185798|185993.6|185863.6|186021|185891|185927.9|185797.9|211
1745342400000|2025-04-22 17:20:00|186005|185875|186050|185920|186057.6|185927.6|185993.9|185863.9|36
1745342700000|2025-04-22 17:25:00|186037.4|185907.4|186018.4|185888.4|186048.9|185918.9|185889.2|185759.2|183
1745343000000|2025-04-22 17:30:00|186029.7|185899.7|186028.9|185898.9|186048.1|185918.1|185940.5|185810.5|199
1745343300000|2025-04-22 17:35:00|186017.2|185887.2|186179.4|186049.4|186210.4|186080.4|186017.2|185887.2|80
1745343600000|2025-04-22 17:40:00|186167.6|186037.6|186097.1|185967.1|186192.3|186062.3|186074.4|185944.4|96
1745343900000|2025-04-22 17:45:00|186083.9|185953.9|185981|185851|186094.2|185964.2|185973|185843|51
1745344200000|2025-04-22 17:50:00|185971|185841|185989.6|185859.6|186009.6|185879.6|185952.7|185822.7|157
1745344500000|2025-04-22 17:55:00|186000.1|185870.1|186040.8|185910.8|186055.2|185925.2|185991.2|185861.2|120
1745344800000|2025-04-22 18:00:00|186030.4|185900.4|185993.6|185863.6|186150.6|186020.6|185946.8|185816.8|83
1745345100000|2025-04-22 18:05:00|186004.2|185874.2|186039.1|185909.1|186051.2|185921.2|185976.1|185846.1|211
1745345400000|2025-04-22 18:10:00|186028.7|185898.7|185991.1|185861.1|186040.8|185910.8|185970.7|185840.7|110
1745345700000|2025-04-22 18:15:00|185980.7|185850.7|186045.6|185915.6|186050.7|185920.7|185980.7|185850.7|123
1745346000000|2025-04-22 18:20:00|186035.2|185905.2|185979.4|185849.4|186047.9|185917.9|185979.4|185849.4|38
1745346300000|2025-04-22 18:25:00|185991.7|185861.7|186231.2|186101.2|186244.9|186114.9|185981.1|185851.1|97
1745346600000|2025-04-22 18:30:00|186245.9|186115.9|186265.2|186135.2|186368.1|186238.1|186215.5|186085.5|112
1745346900000|2025-04-22 18:35:00|186271.1|186141.1|186078.7|185948.7|186285.3|186155.3|186065|185935|132
1745347200000|2025-04-22 18:40:00|186090.9|185960.9|186086.7|185956.7|186151.7|185983|186079.9|185937.2|32
1745347500000|2025-04-22 18:45:00|186110.8|185980.8|186127.4|185997.4|186140.2|186010.2|186090|185960|122
1745347800000|2025-04-22 18:50:00|186115|185985|186162.4|186032.4|186190.4|186060.4|186087.3|185957.3|188
1745348100000|2025-04-22 18:55:00|186151.3|186021.3|186093.9|185963.9|186160.8|186030.8|186087.3|185957.3|288
1745348400000|2025-04-22 19:00:00|186107|185977|186144.9|185940.2|186168|185998.2|186106|185921.2|63
1745348700000|2025-04-22 19:05:00|186140.6|185935.9|186208.9|186004.1|186222.6|186017.8|186137.9|185933.1|24
1745349000000|2025-04-22 19:10:00|186225.9|186004.2|186188.3|185983.5|186247.3|186042.6|186151.8|185947|25
1745349300000|2025-04-22 19:15:00|186179.6|185974.8|186221.3|186016.5|186251.9|186047.1|186162|185957.3|39
1745349600000|2025-04-22 19:20:00|186239.2|186034.5|186249.1|186044.3|186269.2|186064.4|186223.2|186018.5|16
1745349900000|2025-04-22 19:25:00|186253.3|186048.5|186302.5|186097.7|186308.7|186104|186248.7|186043.9|12
1745350200000|2025-04-22 19:30:00|186317.9|186113.1|186337.3|186132.5|186355.4|186150.6|186301.4|186096.7|26
1745350500000|2025-04-22 19:35:00|186320.3|186115.5|186364.4|186042.6|186370.3|186115.5|186288.7|186023.3|10
1745350800000|2025-04-22 19:40:00|186366.2|186044.4|186305.9|186101.1|186366.4|186120.2|186289.8|186020.2|12
1745351100000|2025-04-22 19:45:00|186304.7|186100|186308.3|186103.6|186324.1|186119.4|186295.6|186090.9|7
1745351400000|2025-04-22 19:50:00|186329.1|186124.4|186324|186119.2|186374.8|186170.1|186305.2|186100.5|13
1745351700000|2025-04-22 19:55:00|186307.9|186103.1|186354.7|186150|186376|186171.3|186307.5|186102.8|26
1745352000000|2025-04-22 20:00:00|186358.5|186153.8|186312.7|186107.9|186396.4|186191.6|186312.7|186107.9|10
1745352300000|2025-04-22 20:05:00|186310.9|186106.2|186202.8|185998.1|186310.9|186106.2|186147.6|185942.8|11
1745352600000|2025-04-22 20:10:00|186194.3|185989.5|186191.8|185987.1|186197.8|185993|186191.8|185987.1|5
1745352900000|2025-04-22 20:15:00|186199|185994.2|186197.5|185992.8|186199|185994.2|186192.3|185987.6|6
1745353200000|2025-04-22 20:20:00|186215.1|186010.3|186236.9|186032.2|186236.9|186032.2|186215.1|186010.3|6
1745353500000|2025-04-22 20:25:00|186240.7|186036|186236.1|186031.3|186245|186040.2|186226.4|186021.7|8
1745353800000|2025-04-22 20:30:00|186276.2|186071.4|186268|186063.3|186277.8|186073|186251.9|186047.1|10
1745354100000|2025-04-22 20:35:00|186252.2|186047.5|186255|186050.2|186269.5|186064.8|186251.9|186047.1|8
1745354400000|2025-04-22 20:40:00|186272|186067.3|186311.2|186106.5|186335.8|186131|186272|186067.3|19
1745354700000|2025-04-22 20:45:00|186335.5|186130.7|186385.2|186063.5|186443.1|186130.7|186298.4|185976.6|51
1745355000000|2025-04-22 20:50:00|186360.9|186039.1|186362.8|186041.1|186415.2|186093.4|186310.9|185989.1|330
1745355300000|2025-04-22 20:55:00|186388.3|186066.6|186145|185803|186406|186084.3|186145|185803|69
1745357700000|2025-04-22 21:35:00|186129.6|185787.6|186129.6|185787.6|186129.6|185787.6|186129.6|185787.6|1
1745362800000|2025-04-22 23:00:00|186141|185799|186263.8|185921.8|186321|185979|186141|185799|9
1745363100000|2025-04-22 23:05:00|186256.6|185914.6|186256.8|185914.8|186272.9|185930.9|186256|185914|4
1745363400000|2025-04-22 23:10:00|186321|185979|186369.1|186027.1|186413.3|186071.3|186271.9|185929.9|9
1745363700000|2025-04-22 23:15:00|186367.8|186025.8|186369.2|186027.2|186369.2|186027.2|186367.8|186025.8|5
1745364000000|2025-04-22 23:20:00|186368.2|186026.2|186460.9|186139.1|186460.9|186139.1|186358.1|186026.2|5
1745364300000|2025-04-22 23:25:00|186471|186129|186471|186129|186471|186129|186471|186129|1
1745364600000|2025-04-22 23:30:00|186429.4|186087.4|186431.1|186089.1|186431.1|186089.1|186429.4|186087.4|2
1745364900000|2025-04-22 23:35:00|186429.4|186087.4|186504.4|186162.4|186504.4|186162.4|186429.4|186087.4|8
1745365200000|2025-04-22 23:40:00|186504.5|186162.5|186381.8|186039.8|186504.5|186162.5|186344.9|186002.9|45
1745365500000|2025-04-22 23:45:00|186349.5|186007.5|186307.4|185965.4|186381.4|186039.4|186307.4|185965.4|10
1745365800000|2025-04-22 23:50:00|186343.6|186001.6|186355.3|186013.3|186429.3|186087.3|186308.2|185966.2|14
1745366100000|2025-04-22 23:55:00|186384.5|186042.5|186416.5|186074.5|186416.5|186074.5|186343|186001|11
1745366400000|2025-04-23 00:00:00|186454.1|186112.1|186144.3|185802.3|186454.1|186113.9|186115.9|185787.6|23
1745366700000|2025-04-23 00:05:00|186171.2|185829.2|186061.1|185729.2|186200.6|185858.6|186030.4|185688.4|19
1745367000000|2025-04-23 00:10:00|186074.9|185732.9|186023.4|185701.6|186104.9|185763.4|186015.9|185677.4|50
1745367300000|2025-04-23 00:15:00|185998.6|185676.7|186007.8|185682.6|186034.9|185692.9|185935.9|185598|18
1745367600000|2025-04-23 00:20:00|186017.9|185696.1|186040.6|185698.6|186110.8|185770.2|186017.9|185696.1|13
1745367900000|2025-04-23 00:25:00|186071.2|185729.2|186100|185758|186100|185773.5|186041.4|185699.4|18
1745368200000|2025-04-23 00:30:00|186075.7|185753.9|186088.4|185746.4|186088.4|185753.9|186027.2|185685.2|30
1745368500000|2025-04-23 00:35:00|186059.2|185717.2|186009.3|185687.6|186065.3|185723.3|186004.8|185665.9|20
1745368800000|2025-04-23 00:40:00|186015.6|185693.9|186081.6|185759.9|186081.6|185759.9|186015.3|185693.6|8
1745369100000|2025-04-23 00:45:00|186025.2|185703.5|185946.2|185624.5|186075.8|185754|185946.2|185624.5|9
1745369400000|2025-04-23 00:50:00|185949.1|185627.4|185875.2|185553.5|185949.1|185627.4|185854.2|185532.4|7
1745369700000|2025-04-23 00:55:00|185851.1|185529.3|185775.9|185454.1|185851.4|185529.7|185751.1|185429.3|13
1745370000000|2025-04-23 01:00:00|185751.3|185429.6|185696.6|185374.8|185751.3|185429.6|185693.1|185371.3|12
1745370300000|2025-04-23 01:05:00|185694.4|185372.6|185758.6|185436.8|185767.5|185445.8|185691|185369.3|7
1745370600000|2025-04-23 01:10:00|185757.8|185436.1|185763.5|185441.8|185783.8|185462.1|185757.6|185435.8|8
1745370900000|2025-04-23 01:15:00|185742|185420.3|185741.3|185419.6|185768|185446.2|185736.6|185414.9|8
1745371200000|2025-04-23 01:20:00|185767.3|185445.5|185698.5|185376.8|185823.7|185502|185695.3|185373.6|8
1745371500000|2025-04-23 01:25:00|185692.1|185370.3|185734.9|185413.2|185759.9|185438.1|185692.1|185370.3|7
1745371800000|2025-04-23 01:30:00|185760.3|185438.5|185919|185597.3|185919|185597.3|185760.3|185438.5|11
1745372100000|2025-04-23 01:35:00|185908|185586.3|185827.8|185506|185917.4|185595.7|185827.8|185506|9
1745372400000|2025-04-23 01:40:00|185803.4|185481.7|185712.7|185391|185803.4|185481.7|185712.7|185391|15
1745372700000|2025-04-23 01:45:00|185737|185415.2|185698.9|185377.2|185737|185415.2|185694.9|185373.1|7
1745373000000|2025-04-23 01:50:00|185726.7|185405|185740.4|185418.6|185740.4|185418.6|185700.2|185378.5|8
1745373300000|2025-04-23 01:55:00|185751.1|185429.4|185775.8|185454|185775.8|185454|185724.9|185403.1|7
1745373600000|2025-04-23 02:00:00|185750.3|185428.5|185841.7|185519.9|185841.7|185519.9|185749.9|185428.1|22
1745373900000|2025-04-23 02:05:00|185850.8|185529.1|185861.7|185540|185888|185566.2|185835.7|185513.9|10
1745374200000|2025-04-23 02:10:00|185887.5|185565.7|185939.6|185617.9|185969.2|185647.5|185887.5|185565.7|14
1745374500000|2025-04-23 02:15:00|185942.4|185620.6|185878.1|185556.4|185970.5|185648.8|185878.1|185556.4|10
1745374800000|2025-04-23 02:20:00|185876.2|185554.5|185900.5|185578.8|185902.7|185580.9|185844.9|185523.2|8
1745375100000|2025-04-23 02:25:00|185909.7|185587.9|185833.1|185511.4|185909.7|185587.9|185833.1|185511.4|9
1745375400000|2025-04-23 02:30:00|185858.1|185536.3|185955.6|185613.6|185983.6|185760.9|185697.8|185514.7|45
1745375700000|2025-04-23 02:35:00|185957.9|185615.9|185857|185573.9|185957.9|185615.9|185857|185530.9|29
1745376000000|2025-04-23 02:40:00|185847.6|185505.6|185841.7|185499.7|185866.9|185524.9|185834.2|185492.2|17
1745376300000|2025-04-23 02:45:00|185840.8|185498.8|185779|185437|185840.8|185498.8|185766.9|185424.9|22
1745376600000|2025-04-23 02:50:00|185794.2|185452.2|185822.8|185480.8|185836.7|185494.7|185759.6|185417.6|24
1745376900000|2025-04-23 02:55:00|185838|185496|185791.5|185449.5|185838|185496|185791.5|185449.5|29
1745377200000|2025-04-23 03:00:00|185779.3|185437.3|185834.9|185492.9|185834.9|185492.9|185762.3|185420.3|18
1745377500000|2025-04-23 03:05:00|185805.4|185463.4|185773.6|185431.6|185821.8|185479.8|185761.9|185419.9|16
1745377800000|2025-04-23 03:10:00|185778|185436|185859.1|185517.1|185872.8|185530.8|185778|185436|14
1745378100000|2025-04-23 03:15:00|185889.4|185547.4|185927.7|185585.7|185943|185601|185889.4|185547.4|20
1745378400000|2025-04-23 03:20:00|185926.9|185584.9|186001.4|185659.4|186024.5|185682.5|185915.2|185578.5|41
1745378700000|2025-04-23 03:25:00|186008.7|185666.7|186053.6|185711.6|186081.6|185739.6|185996.9|185654.9|31
1745379000000|2025-04-23 03:30:00|186044.7|185702.7|186047|185705|186072.2|185730.2|186040.5|185698.5|9
1745379300000|2025-04-23 03:35:00|186058.9|185716.9|186017.3|185675.3|186058.9|185716.9|186013.9|185671.9|9
1745379600000|2025-04-23 03:40:00|186016.4|185674.4|186011.7|185690|186029.9|185690|185996.1|185654.1|8
1745379900000|2025-04-23 03:45:00|186000.1|185678.3|186072.4|185750.6|186126.3|185804.5|186000.1|185678.3|12
1745380200000|2025-04-23 03:50:00|186079.1|185730.4|186031.3|185709.5|186103.9|185782.1|186014.5|185692.8|10
1745380500000|2025-04-23 03:55:00|186025|185703.3|186021.7|185699.9|186057.3|185735.5|186018.8|185697|10
1745380800000|2025-04-23 04:00:00|186025.5|185703.8|186040.4|185718.6|186081.1|185759.4|186011.5|185689.8|10
1745381100000|2025-04-23 04:05:00|186029.7|185708|186028.2|185706.5|186034.7|185713|186003.9|185682.1|7
1745381400000|2025-04-23 04:10:00|186025.3|185703.5|186103.2|185781.4|186103.2|185781.4|186022.5|185700.7|7
1745381700000|2025-04-23 04:15:00|186101|185779.3|186034.1|185712.3|186101|185779.3|186008.6|185686.8|15
1745382000000|2025-04-23 04:20:00|186014.8|185693.1|186027.3|185705.5|186035.1|185713.3|185944.1|185622.4|11
1745382300000|2025-04-23 04:25:00|186002.9|185681.2|186004.6|185682.8|186034.2|185712.5|186002.9|185681.2|6
1745382600000|2025-04-23 04:30:00|185971.4|185649.6|185946.4|185624.7|185971.4|185649.6|185920.3|185598.5|9
1745382900000|2025-04-23 04:35:00|185954.2|185632.5|185958.5|185636.7|185966.5|185644.7|185953.2|185631.4|6
1745383200000|2025-04-23 04:40:00|185952.7|185630.9|185920.2|185598.5|185959.9|185638.2|185920.2|185598.5|6
1745383500000|2025-04-23 04:45:00|185917|185595.3|185868.2|185546.5|185920.5|185598.7|185864.8|185543|11
1745383800000|2025-04-23 04:50:00|185863.6|185541.8|185859.8|185538.1|185869.9|185548.1|185841.7|185519.9|6
1745384100000|2025-04-23 04:55:00|185859.2|185537.4|185836.9|185515.1|185859.2|185537.4|185836.9|185515.1|5
1745384400000|2025-04-23 05:00:00|185861.8|185540|185856.5|185534.8|185861.8|185540|185837.2|185515.4|7
1745384700000|2025-04-23 05:05:00|185850.5|185528.8|185819.2|185497.5|185858.6|185536.8|185792|185470.3|9
1745385000000|2025-04-23 05:10:00|185812.1|185490.4|185752.5|185430.8|185814.4|185492.6|185752.5|185430.8|9
1745385300000|2025-04-23 05:15:00|185757.9|185436.2|185760.9|185439.1|185806.3|185484.6|185751.3|185429.5|15
1745385600000|2025-04-23 05:20:00|185755.5|185433.8|185832.7|185510.9|185832.7|185510.9|185727.7|185405.9|15
1745385900000|2025-04-23 05:25:00|185841.8|185520.1|185916.1|185594.4|185925.3|185603.6|185841.8|185520.1|11
1745386200000|2025-04-23 05:30:00|185944.7|185622.9|185840.4|185518.7|185944.7|185622.9|185839.9|185518.1|13
1745386500000|2025-04-23 05:35:00|185865.9|185544.1|185948.2|185626.5|185948.3|185626.6|185839.7|185517.9|15
1745386800000|2025-04-23 05:40:00|185951.7|185629.9|185963.4|185641.7|186004.5|185682.8|185951.7|185629.9|10
1745387100000|2025-04-23 05:45:00|185937.9|185616.1|186108.9|185787.1|186111.2|185789.5|185937.9|185616.1|10
1745387400000|2025-04-23 05:50:00|186133.3|185811.6|186096.9|185775.2|186158|185836.3|186096.9|185775.2|9
1745387700000|2025-04-23 05:55:00|186109.5|185787.8|186077.3|185755.5|186111.6|185789.8|186073.6|185751.9|7
1745388000000|2025-04-23 06:00:00|186105.7|185783.9|186049.9|185919.9|186105.7|185952.1|185984|185756|92
1745388300000|2025-04-23 06:05:00|186037.6|185907.6|185749.3|185619.3|186049.9|185919.9|185698.1|185568.1|82
1745388600000|2025-04-23 06:10:00|185776.9|185646.9|185773.3|185643.3|185935.5|185805.5|185758.2|185628.2|122
1745388900000|2025-04-23 06:15:00|185786.5|185656.5|185713.9|185583.9|185810.9|185680.9|185604.9|185474.9|67
1745389200000|2025-04-23 06:20:00|185726.7|185596.7|185653.6|185523.6|185726.7|185596.7|185637.6|185507.6|145
1745389500000|2025-04-23 06:25:00|185641.4|185511.4|185387|185257|185654.6|185524.6|185385.8|185255.8|74
1745389800000|2025-04-23 06:30:00|185400|185270|185418.3|185288.3|185449.4|185319.4|185343.7|185213.7|336
1745390100000|2025-04-23 06:35:00|185410.4|185280.4|185333|185203|185429.6|185299.6|185289.9|185159.9|168
1745390400000|2025-04-23 06:40:00|185341.3|185211.3|185261.1|185131.1|185354|185224|185206.5|185076.5|103
1745390700000|2025-04-23 06:45:00|185251.1|185121.1|185249.2|185119.2|185267.3|185137.3|185238.7|185108.7|101
1745391000000|2025-04-23 06:50:00|185261|185131|185522|185392|185527|185397|185251.2|185121.2|156
1745391300000|2025-04-23 06:55:00|185533.5|185403.5|185623.1|185493.1|185665.7|185535.7|185503.4|185373.4|293
1745391600000|2025-04-23 07:00:00|185633.7|185503.7|185328.4|185198.4|185633.7|185503.7|185297.6|185167.6|346
1745391900000|2025-04-23 07:05:00|185317.6|185187.6|185467.5|185337.5|185507.2|185377.2|185273.2|185143.2|108
1745392200000|2025-04-23 07:10:00|185476.9|185346.9|185482.7|185392.7|185514.3|185424.3|185407.6|185279.3|191
1745392500000|2025-04-23 07:15:00|185512.7|185422.7|185583.3|185493.3|185660.1|185570.1|185469|185379|363
1745392800000|2025-04-23 07:20:00|185589.7|185499.7|185769.6|185679.6|185803.8|185713.8|185589.7|185499.7|336
1745393100000|2025-04-23 07:25:00|185762.6|185672.6|185687|185597|185790.9|185700.9|185657.8|185567.8|479
1745393400000|2025-04-23 07:30:00|185678.1|185588.1|185568.9|185478.9|185759.2|185634.5|185437.3|185347.3|311
1745393700000|2025-04-23 07:35:00|185576|185486|185846.6|185756.6|185847.5|185757.5|185576|185486|212
1745394000000|2025-04-23 07:40:00|185840|185750|185896.8|185806.8|185920.9|185830.9|185840|185750|173
1745394300000|2025-04-23 07:45:00|185886|185796|185663.1|185573.1|185906.8|185816.8|185663.1|185573.1|124
1745394600000|2025-04-23 07:50:00|185673.1|185583.1|185582.8|185492.8|185747.6|185657.6|185574.8|185484.8|404
1745394900000|2025-04-23 07:55:00|185583.3|185493.3|185769|185427|185846|185632.9|185582.9|185404|235
1745395200000|2025-04-23 08:00:00|185746|185404|185538|185408|185796|185531.3|185464|185334|301
1745395500000|2025-04-23 08:05:00|185524.8|185394.8|185407|185277|185544.4|185414.4|185386.4|185256.4|204
1745395800000|2025-04-23 08:10:00|185399.2|185269.2|185372.3|185242.3|185463.5|185333.5|185295.5|185165.5|389
1745396100000|2025-04-23 08:15:00|185383|185253|185281.4|185151.4|185386.5|185256.5|185236.6|185106.6|123
1745396400000|2025-04-23 08:20:00|185273.5|185143.5|185292.3|185162.3|185309|185179|185243.1|185113.1|82
1745396700000|2025-04-23 08:25:00|185283.1|185153.1|185180.3|185050.3|185319.9|185189.9|185172.7|185042.7|69
1745397000000|2025-04-23 08:30:00|185195.5|185065.5|185176.6|185046.6|185223.6|185093.6|185082.8|184952.8|49
1745397300000|2025-04-23 08:35:00|185162.9|185032.9|185121.7|184991.7|185253|185123|185119.6|184989.6|50
1745397600000|2025-04-23 08:40:00|185134.7|185004.7|185090.1|184960.1|185162.6|185032.6|185020.6|184890.6|124
1745397900000|2025-04-23 08:45:00|185098.9|184968.9|185199.2|185069.2|185217.7|185087.7|185028.7|184898.7|185
1745398200000|2025-04-23 08:50:00|185207|185077|185382.3|185252.3|185384.9|185254.9|185198.4|185068.4|292
1745398500000|2025-04-23 08:55:00|185374.4|185244.4|185222.9|185132.9|185403.6|185273.6|185206.9|185116.9|220
1745398800000|2025-04-23 09:00:00|185214.9|185124.9|185085.8|184995.8|185237.4|185147.4|185071|184981|197
1745399100000|2025-04-23 09:05:00|185090|185000|185193.8|185103.8|185229.9|185139.9|185073.3|184983.3|181
1745399400000|2025-04-23 09:10:00|185187.7|185097.7|185242.5|185152.5|185263.6|185173.6|185187.7|185097.7|155
1745399700000|2025-04-23 09:15:00|185236.8|185146.8|185178.8|185088.8|185255.6|185165.6|185153|185063|132
1745400000000|2025-04-23 09:20:00|185171.6|185081.6|185186.9|185096.9|185242.6|185152.6|185103.8|185013.8|179
1745400300000|2025-04-23 09:25:00|185192.5|185102.5|185178.9|185088.9|185232.1|185142.1|185172|185082|94
1745400600000|2025-04-23 09:30:00|185185.4|185095.4|185238.5|185148.5|185259.7|185169.7|185165.4|185075.4|127
1745400900000|2025-04-23 09:35:00|185237.6|185147.6|185187.9|185097.9|185306.8|185216.8|185187.9|185097.9|221
1745401200000|2025-04-23 09:40:00|185204.2|185114.2|185221.6|185131.6|185300.2|185188.1|185181.1|185052.1|77
1745401500000|2025-04-23 09:45:00|185214.7|185124.7|185285.1|185195.1|185285.1|185195.1|185206.5|185116.5|63
1745401800000|2025-04-23 09:50:00|185292.1|185202.1|185329.5|185239.5|185330.6|185240.6|185226.4|185136.4|126
1745402100000|2025-04-23 09:55:00|185323.2|185233.2|185531.7|185441.7|185566.2|185476.2|185323.2|185233.2|164
1745402400000|2025-04-23 10:00:00|185524.2|185434.2|185665.6|185575.6|185670.1|185580.1|185524.2|185434.2|113
1745402700000|2025-04-23 10:05:00|185671.1|185581.1|185564.4|185474.4|185683.6|185593.6|185521.9|185431.9|237
1745403000000|2025-04-23 10:10:00|185557.1|185467.1|185560|185470|185617.2|185527.2|185519.9|185429.9|123
1745403300000|2025-04-23 10:15:00|185566.3|185476.3|185604.6|185514.6|185629.4|185539.4|185564.3|185474.3|113
1745403600000|2025-04-23 10:20:00|185610.5|185520.5|185673.1|185583.1|185677.7|185587.7|185597|185507|218
1745403900000|2025-04-23 10:25:00|185677.8|185587.8|185678.6|185588.6|185737.7|185647.7|185646.8|185556.8|223
1745404200000|2025-04-23 10:30:00|185667.6|185577.6|185702.1|185572.1|185771.1|185681.1|185642.3|185493.5|313
1745404500000|2025-04-23 10:35:00|185709.4|185579.4|185743.8|185653.8|185760.6|185670.6|185597.8|185451.9|153
1745404800000|2025-04-23 10:40:00|185736.1|185646.1|185682.6|185592.6|185769.5|185679.5|185659|185569|102
1745405100000|2025-04-23 10:45:00|185687.9|185597.9|185747.3|185657.3|185770.2|185680.2|185682.4|185592.4|81
1745405400000|2025-04-23 10:50:00|185754|185664|185738.1|185648.1|185769.6|185679.6|185737|185647|51
1745405700000|2025-04-23 10:55:00|185731.8|185641.8|185836.6|185706.6|185839.9|185709.9|185727.9|185632.1|41
1745406000000|2025-04-23 11:00:00|185835.6|185705.6|185780.8|185690.8|185856.6|185726.6|185705.1|185615.1|228
1745406300000|2025-04-23 11:05:00|185775.5|185685.5|185841.7|185711.7|185845.7|185715.7|185754.3|185609.3|100
1745406600000|2025-04-23 11:10:00|185826|185696|185729.6|185639.6|185885.1|185755.1|185719|185629|85
1745406900000|2025-04-23 11:15:00|185721.6|185631.6|185647.7|185557.7|185785.1|185641.3|185634.2|185464.5|100
1745407200000|2025-04-23 11:20:00|185655|185565|185807.8|185717.8|185846.9|185756.9|185641.9|185551.9|224
1745407500000|2025-04-23 11:25:00|185822.3|185732.3|185801.4|185711.4|185862.5|185772.5|185795.8|185705.8|171
1745407800000|2025-04-23 11:30:00|185807.7|185717.7|185839.2|185749.2|185854.1|185764.1|185797.9|185707.9|170
1745408100000|2025-04-23 11:35:00|185833|185743|185987.6|185897.6|186002.1|185912.1|185792.1|185702.1|276
1745408400000|2025-04-23 11:40:00|185987|185897|185916.1|185826.1|185990.1|185900.1|185864.2|185774.2|236
1745408700000|2025-04-23 11:45:00|185911.3|185821.3|185884.2|185794.2|186013.8|185923.8|185856.4|185766.4|230
1745409000000|2025-04-23 11:50:00|185893.9|185803.9|185924.1|185834.1|185931.8|185841.8|185814.2|185724.2|76
1745409300000|2025-04-23 11:55:00|185914.8|185824.8|185846.4|185756.4|185968.1|185878.1|185837.8|185747.8|128
1745409600000|2025-04-23 12:00:00|185855.6|185765.6|186017.9|185927.9|186024.7|185934.7|185807.5|185717.5|204
1745409900000|2025-04-23 12:05:00|186007.8|185917.8|186031.3|185941.3|186074.8|185984.8|185886|185796|179
1745410200000|2025-04-23 12:10:00|186047.6|185957.6|186037.2|185947.2|186078.7|185988.7|185986.9|185896.9|121
1745410500000|2025-04-23 12:15:00|186044.3|185954.3|186021.7|185931.7|186069.9|185979.9|185992.4|185902.4|122
1745410800000|2025-04-23 12:20:00|186031.2|185941.2|186018.4|185928.4|186031.9|185941.9|185937.3|185847.3|175
1745411100000|2025-04-23 12:25:00|186008.8|185918.8|186016.3|185926.3|186027.6|185937.6|185960.4|185870.4|107
1745411400000|2025-04-23 12:30:00|186007.3|185917.3|185936.1|185846.1|186023|185933|185889.5|185799.5|184
1745411700000|2025-04-23 12:35:00|185945.1|185855.1|186090.1|186000.1|186097.7|186007.7|185934.6|185844.6|237
1745412000000|2025-04-23 12:40:00|186095.6|186005.6|186137.6|186047.6|186216.8|186126.8|186017.3|185927.3|328
1745412300000|2025-04-23 12:45:00|186131.9|186041.9|186133.2|186043.2|186159.7|186069.7|186053.6|185963.6|274
1745412600000|2025-04-23 12:50:00|186125.9|186035.9|186027.6|185937.6|186141.4|186051.4|186024.2|185934.2|297
1745412900000|2025-04-23 12:55:00|186034.2|185944.2|186017.7|185927.7|186053.3|185963.3|185983.5|185893.5|231
1745413200000|2025-04-23 13:00:00|186023.7|185933.7|186097.2|185967.2|186171.2|186019.6|185930.4|185840.4|222
1745413500000|2025-04-23 13:05:00|186081.2|185951.2|186110.2|186020.2|186138.7|186048.7|186008.1|185878.7|200
1745413800000|2025-04-23 13:10:00|186116.8|186026.8|186219.4|186089.4|186312.9|186188.5|186084.2|185994.2|169
1745414100000|2025-04-23 13:15:00|186230.4|186100.4|186305.4|186215.4|186338|186248|186215|186085|142
1745414400000|2025-04-23 13:20:00|186307.5|186217.5|186280.2|186150.2|186363|186244.9|186212.7|186082.7|94
1745414700000|2025-04-23 13:25:00|186268|186138|186468.8|186338.8|186489.1|186359.1|186268|186138|198
1745415000000|2025-04-23 13:30:00|186481|186351|186572.4|186442.4|186646.3|186516.3|186463.2|186333.2|141
1745415300000|2025-04-23 13:35:00|186619.8|186489.8|186247.4|186117.4|186732.4|186602.4|185833.3|185703.3|262
1745415600000|2025-04-23 13:40:00|186287.2|186157.2|186319|185977|186319|186157.2|186064|185934|257
1745415900000|2025-04-23 13:45:00|186351.6|186009.6|186344.5|186214.5|186371.8|186228.2|186225.7|185978.9|172
1745416200000|2025-04-23 13:50:00|186336.6|186206.6|186510.2|186285.4|186637.5|186462|186336.6|186206.6|225
1745416500000|2025-04-23 13:55:00|186525.6|186302.3|186350|186125|186525.6|186302.3|186272.6|186048.4|103
1745416800000|2025-04-23 14:00:00|186412.5|186189.1|186307.5|186177.5|186412.5|186241.2|186204.3|186074.3|200
1745417100000|2025-04-23 14:05:00|186301|186171|186341.8|186211.8|186397.5|186267.5|186179.8|186049.8|450
1745417400000|2025-04-23 14:10:00|186350.4|186220.4|186314.7|186184.7|186498.1|186368.1|186309.9|186179.9|402
1745417700000|2025-04-23 14:15:00|186313.8|186183.8|186379.9|186249.9|186442.5|186312.5|186283.2|186153.2|233
1745418000000|2025-04-23 14:20:00|186398.1|186268.1|186298.8|186168.8|186508.3|186378.3|186265.6|186135.6|378
1745418300000|2025-04-23 14:25:00|186308.2|186178.2|186381.8|186251.8|186473.2|186343.2|186302.8|186172.8|503
1745418600000|2025-04-23 14:30:00|186383.6|186253.6|186445.1|186315.1|186468.6|186338.6|186362.9|186232.9|253
1745418900000|2025-04-23 14:35:00|186428.8|186298.8|186442.1|186312.1|186565|186435|186386|186256|309
1745419200000|2025-04-23 14:40:00|186441.9|186311.9|186380.9|186250.9|186469.2|186339.2|186356.6|186226.6|341
1745419500000|2025-04-23 14:45:00|186373|186243|186286|186156|186407.4|186277.4|186243|186113|193
1745419800000|2025-04-23 14:50:00|186297.8|186167.8|186287.1|186157.1|186387.6|186257.6|186246.2|186116.2|317
1745420100000|2025-04-23 14:55:00|186278.2|186148.2|186277.2|186187.2|186383.6|186265.2|186240.8|186111.9|424
1745420400000|2025-04-23 15:00:00|186278.2|186188.2|186428|186298|186514.2|186384.2|186265.4|186175.4|653
1745420700000|2025-04-23 15:05:00|186443.1|186313.1|186402.1|186312.1|186448.6|186318.6|186338.8|186231|605
1745421000000|2025-04-23 15:10:00|186408.6|186318.6|186484.4|186394.4|186520.9|186430.9|186333.8|186243.8|632
1745421300000|2025-04-23 15:15:00|186495.8|186405.8|186620.6|186530.6|186627.9|186537.9|186431.6|186341.6|408
1745421600000|2025-04-23 15:20:00|186628.7|186538.7|186593.9|186463.9|186684.4|186544.5|186526.3|186315.6|236
1745421900000|2025-04-23 15:25:00|186601.7|186471.7|186637.6|186507.6|186685.5|186555.5|186585.7|186455.7|425
1745422200000|2025-04-23 15:30:00|186629.1|186499.1|186641.6|186511.6|186679.7|186549.7|186595.6|186465.6|369
1745422500000|2025-04-23 15:35:00|186649.7|186519.7|186615.4|186485.4|186650.5|186520.5|186505.2|186375.2|244
1745422800000|2025-04-23 15:40:00|186606.8|186476.8|186530.1|186400.1|186647.1|186517.1|186512.6|186382.6|214
1745423100000|2025-04-23 15:45:00|186520.3|186390.3|186463.7|186333.7|186560.7|186430.7|186452.1|186322.1|253
1745423400000|2025-04-23 15:50:00|186471.8|186341.8|186455.7|186325.7|186484.4|186354.4|186434.5|186304.5|262
1745423700000|2025-04-23 15:55:00|186447.4|186317.4|186428.9|186338.9|186479.2|186350.2|186420|186290|249
1745424000000|2025-04-23 16:00:00|186423.3|186333.3|186435.1|186345.1|186451.2|186361.2|186388.6|186298.6|214
1745424300000|2025-04-23 16:05:00|186426.1|186336.1|186340|186250|186441.9|186351.9|186315.4|186225.4|401
1745424600000|2025-04-23 16:10:00|186339.5|186249.5|186334.4|186204.4|186418.2|186270.6|186307.8|186163.9|121
1745424900000|2025-04-23 16:15:00|186350.6|186220.6|186427.8|186297.8|186498|186313.8|186270.6|186168|177
1745425200000|2025-04-23 16:20:00|186439.7|186309.7|186543.3|186453.3|186581.9|186491.9|186401.6|186271.6|451
1745425500000|2025-04-23 16:25:00|186534.2|186444.2|186498.2|186408.2|186598.6|186508.6|186437.7|186347.7|598
1745425800000|2025-04-23 16:30:00|186498.7|186408.7|186528.4|186438.4|186553.9|186463.9|186489.6|186399.6|164
1745426100000|2025-04-23 16:35:00|186536.2|186446.2|186581.6|186491.6|186632.7|186542.7|186525.1|186435.1|179
1745426400000|2025-04-23 16:40:00|186572.9|186482.9|186607.4|186517.4|186633.5|186543.5|186572.9|186482.9|337
1745426700000|2025-04-23 16:45:00|186614.8|186524.8|186697.1|186607.1|186727.4|186637.4|186588.3|186498.3|184
1745427000000|2025-04-23 16:50:00|186704.8|186614.8|186719.6|186629.6|186725.3|186635.3|186683.1|186593.1|86
1745427300000|2025-04-23 16:55:00|186712.1|186622.1|186713.1|186623.1|186729.1|186639.1|186662.9|186572.9|308
1745427600000|2025-04-23 17:00:00|186721.4|186631.4|186700.6|186610.6|186804.1|186714.1|186663.2|186573.2|373
1745427900000|2025-04-23 17:05:00|186693|186603|186716.3|186626.3|186735.2|186628.9|186681.4|186568.5|324
1745428200000|2025-04-23 17:10:00|186724|186634|186778.6|186688.6|186793.7|186703.7|186696.5|186606.5|53
1745428500000|2025-04-23 17:15:00|186770.7|186680.7|186769.4|186679.4|186809.3|186719.3|186753.5|186663.5|127
1745428800000|2025-04-23 17:20:00|186781.5|186691.5|186782.8|186692.8|186800.5|186710.5|186749|186659|336
1745429100000|2025-04-23 17:25:00|186791.6|186701.6|186788|186698|186820.8|186730.8|186765.9|186675.9|223
1745429400000|2025-04-23 17:30:00|186778.9|186688.9|186753.9|186663.9|186802.9|186712.9|186752.9|186662.9|290
1745429700000|2025-04-23 17:35:00|186762.6|186672.6|186723.8|186633.8|186762.6|186672.6|186698.8|186608.8|527
1745430000000|2025-04-23 17:40:00|186732.2|186642.2|186683.1|186593.1|186750.5|186660.5|186664.7|186574.7|436
1745430300000|2025-04-23 17:45:00|186685.1|186595.1|186731.6|186601.6|186756.1|186626.1|186674.1|186567.8|347
1745430600000|2025-04-23 17:50:00|186720.3|186590.3|186761.4|186631.4|186830|186700|186687.2|186557.2|415
1745430900000|2025-04-23 17:55:00|186757.6|186627.6|186813.5|186683.5|186919.7|186718.5|186745.8|186577.7|69
1745431200000|2025-04-23 18:00:00|186800.4|186670.4|186934.1|186804.1|186936.9|186806.9|186796.6|186666.6|82
1745431500000|2025-04-23 18:05:00|186921.1|186791.1|186922.4|186792.4|186984.1|186854.1|186905.9|186775.9|275
1745431800000|2025-04-23 18:10:00|186911.5|186781.5|186764.2|186634.2|186912.2|186782.2|186697.5|186567.5|337
1745432100000|2025-04-23 18:15:00|186759.1|186629.1|186778.9|186648.9|186785.9|186655.9|186730.5|186600.5|334
1745432400000|2025-04-23 18:20:00|186768.5|186638.5|186984.7|186854.7|186984.7|186854.7|186763.8|186633.8|339
1745432700000|2025-04-23 18:25:00|186973.3|186843.3|186962.6|186832.6|186982.4|186852.4|186924.6|186794.6|253
1745433000000|2025-04-23 18:30:00|186973|186843|186847.6|186717.6|186998|186868|186804|186674|385
1745433300000|2025-04-23 18:35:00|186836.6|186706.6|186899.6|186769.6|186926.3|186796.3|186835.6|186705.6|166
1745433600000|2025-04-23 18:40:00|186910.7|186780.7|186956.4|186826.4|187035.5|186905.5|186885.7|186755.7|326
1745433900000|2025-04-23 18:45:00|186945.2|186815.2|186856.6|186726.6|186959.4|186829.4|186839.4|186709.4|239
1745434200000|2025-04-23 18:50:00|186851.8|186721.8|186909.4|186779.4|186943.5|186813.5|186841.6|186711.6|495
1745434500000|2025-04-23 18:55:00|186921.9|186791.9|186881.7|186791.7|186937.3|186808.7|186825|186735|490
1745434800000|2025-04-23 19:00:00|186900.8|186810.8|186979.4|186849.4|187005.6|186881|186900.8|186777|205
1745435100000|2025-04-23 19:05:00|186967.7|186837.7|186920.6|186790.6|186993.4|186863.4|186919.7|186789.7|278
1745435400000|2025-04-23 19:10:00|186920.7|186790.7|186982.4|186852.4|186982.4|186852.4|186887.5|186757.5|167
1745435700000|2025-04-23 19:15:00|186982|186852|186975.6|186845.6|186994.4|186864.4|186958.1|186828.1|26
1745436000000|2025-04-23 19:20:00|186986.6|186856.6|186978|186848|186989.2|186859.2|186959.8|186829.8|32
1745436300000|2025-04-23 19:25:00|186989.1|186859.1|186908.9|186778.9|186989.1|186859.1|186880.4|186750.4|109
1745436600000|2025-04-23 19:30:00|186896.5|186766.5|186989.2|186859.2|186991|186861|186888.6|186758.6|153
1745436900000|2025-04-23 19:35:00|187004|186874|187022.4|186892.4|187061.5|186931.5|186988.3|186858.3|21
1745437200000|2025-04-23 19:40:00|187020.3|186890.3|187013.3|186883.3|187050.7|186920.7|186977.6|186847.6|37
1745437500000|2025-04-23 19:45:00|186962|186832|186977.4|186847.4|186990.1|186860.1|186896.7|186766.7|117
1745437800000|2025-04-23 19:50:00|186963.2|186833.2|186970.4|186840.4|186992.3|186862.3|186926.8|186796.8|114
1745438100000|2025-04-23 19:55:00|186966.4|186836.4|186988.2|186858.2|187046.8|186916.8|186966.4|186836.4|157
1745438400000|2025-04-23 20:00:00|187000.7|186870.7|186985.4|186855.4|187005.7|186875.7|186969.6|186839.6|30
1745438700000|2025-04-23 20:05:00|187000.7|186870.7|186958.6|186828.6|187001|186871|186956.7|186826.7|23
1745439000000|2025-04-23 20:10:00|186956.1|186826.1|187015.4|186693.6|187072.8|186826.1|186956.1|186693.6|7
1745439300000|2025-04-23 20:15:00|187009.2|186687.4|186995.9|186674.1|187035.9|186714.2|186995.9|186674.1|6
1745439600000|2025-04-23 20:20:00|187001.8|186680.1|186929.5|186607.8|187001.8|186680.1|186917.9|186584.4|7
1745439900000|2025-04-23 20:25:00|186927.9|186606.1|186909.8|186588.1|186928.9|186607.1|186909.8|186588.1|5
1745440200000|2025-04-23 20:30:00|186887|186565.2|186886|186564.2|186916.1|186594.3|186886|186564.2|7
1745440500000|2025-04-23 20:35:00|186887.1|186565.3|186887.5|186565.7|186887.7|186565.9|186886.1|186564.3|5
1745440800000|2025-04-23 20:40:00|186887.6|186565.9|186899.2|186577.5|186899.2|186577.5|186886.7|186564.9|6
1745441100000|2025-04-23 20:45:00|186894.9|186573.2|187009.4|186687.7|187075.5|186753.7|186894.4|186572.6|15
1745441400000|2025-04-23 20:50:00|187010.9|186689.1|186882.3|186560.6|187010.9|186689.1|186725.3|186383.3|634
1745441700000|2025-04-23 20:55:00|186910.9|186589.2|186721|186379|186946.9|186612.5|186608.5|186266.5|758
1745445900000|2025-04-23 22:05:00|186714.8|186372.8|186714.8|186372.8|186714.8|186372.8|186714.8|186372.8|1
1745448000000|2025-04-23 22:40:00|186706.3|186364.3|186706.3|186364.3|186706.3|186364.3|186706.3|186364.3|1
1745448600000|2025-04-23 22:50:00|186715.6|186373.6|186715.6|186373.6|186715.6|186373.6|186715.6|186373.6|1
1745448900000|2025-04-23 22:55:00|186706.3|186364.3|186706.3|186364.3|186706.3|186364.3|186706.3|186364.3|1
1745449200000|2025-04-23 23:00:00|186714.8|186372.8|186714.8|186372.8|186714.8|186372.8|186714.8|186372.8|1
1745449800000|2025-04-23 23:10:00|186688.1|186346.1|186714.8|186372.8|186739|186397|186688.1|186346.1|3
1745451000000|2025-04-23 23:30:00|186739.6|186397.6|186714.8|186372.8|186739.6|186397.6|186688.1|186346.1|3
1745451600000|2025-04-23 23:40:00|186689.8|186347.8|186714.8|186372.8|186714.8|186372.8|186689.8|186347.8|2
1745452200000|2025-04-23 23:50:00|186721|186379|186721|186379|186721|186379|186721|186379|1
1745452500000|2025-04-23 23:55:00|186737.5|186401.3|186980.2|186658.4|186980.2|186658.4|186737.5|186401.3|12
1745452800000|2025-04-24 00:00:00|187010.9|186689.2|187011.4|186689.7|187011.4|186689.7|186958|186636.2|20
1745453100000|2025-04-24 00:05:00|187012.2|186690.5|187004|186682.3|187037.4|186715.7|187003.3|186661.3|9
1745453400000|2025-04-24 00:10:00|187028.8|186707|186967|186762.2|187028.8|186765.1|186937.4|186707|28
1745453700000|2025-04-24 00:15:00|186951.1|186746.3|186947.6|186742.8|186973|186768.2|186944.3|186739.6|20
1745454000000|2025-04-24 00:20:00|186900.2|186695.5|186811.2|186606.4|186923.1|186718.4|186781.9|186577.1|61
1745454300000|2025-04-24 00:25:00|186794.6|186589.8|186758.1|186553.3|186829.6|186624.8|186758.1|186553.3|39
1745454600000|2025-04-24 00:30:00|186751.5|186546.8|186628.9|186424.2|186751.5|186546.8|186610.4|186405.6|144
1745454900000|2025-04-24 00:35:00|186613.5|186408.8|186636.4|186431.6|186653.2|186448.5|186602.3|186397.6|144
1745455200000|2025-04-24 00:40:00|186653.7|186448.9|186618|186413.3|186653.7|186448.9|186600.5|186395.8|47
1745455500000|2025-04-24 00:45:00|186610.1|186405.4|186627.5|186422.8|186629.4|186424.7|186592.2|186387.5|24
1745455800000|2025-04-24 00:50:00|186611.7|186407|186462.1|186257.4|186628.1|186423.3|186446.5|186241.7|26
1745456100000|2025-04-24 00:55:00|186444.9|186240.2|186517.5|186312.7|186535|186330.2|186444.9|186240.2|20
1745456400000|2025-04-24 01:00:00|186501.3|186296.6|186350.7|186146|186501.3|186296.6|186213.9|186009.2|42
1745456700000|2025-04-24 01:05:00|186369.6|186164.8|186392.3|186187.5|186408.1|186203.3|186352.6|186147.8|11
1745457000000|2025-04-24 01:10:00|186382.5|186177.7|186389.6|186184.8|186398.9|186194.1|186373.2|186168.5|7
1745457300000|2025-04-24 01:15:00|186381.6|186176.8|186435|186230.2|186453.1|186248.4|186380.4|186175.6|19
1745457600000|2025-04-24 01:20:00|186433.8|186229|186422.7|186217.9|186433.8|186229|186413.7|186208.9|6
1745457900000|2025-04-24 01:25:00|186422.9|186218.2|186288.3|186083.5|186422.9|186218.2|186288.3|186083.5|10
1745458200000|2025-04-24 01:30:00|186305.8|186101|186335.2|186130.5|186339.5|186134.8|186237.7|186032.9|40
1745458500000|2025-04-24 01:35:00|186318.5|186113.8|186277.9|186073.2|186319.9|186115.1|186258|186053.3|22
1745458800000|2025-04-24 01:40:00|186286.3|186081.5|186344|186139.2|186352|186147.3|186286.3|186081.5|21
1745459100000|2025-04-24 01:45:00|186326.2|186121.4|186294.4|186089.7|186332.6|186127.9|186276.8|186072.1|30
1745459400000|2025-04-24 01:50:00|186330.4|186125.6|186339.8|186135.1|186343|186138.2|186286.5|186081.8|53
1745459700000|2025-04-24 01:55:00|186294.6|186089.9|186355.9|186151.1|186372|186167.3|186286.8|186017.8|62
1745460000000|2025-04-24 02:00:00|186339.5|186134.8|186433.8|186229|186441.9|186237.1|186339.4|186134.6|29
1745460300000|2025-04-24 02:05:00|186417.6|186212.9|186420.2|186215.5|186452.1|186247.4|186413.3|186208.5|19
1745460600000|2025-04-24 02:10:00|186437.7|186232.9|186359|186154.3|186439|186234.2|186343.4|186138.7|24
1745460900000|2025-04-24 02:15:00|186343.5|186138.8|186455.5|186250.7|186455.5|186250.7|186343.5|186138.8|13
1745461200000|2025-04-24 02:20:00|186439.4|186234.6|186517.6|186312.8|186528.8|186324|186439.4|186234.6|13
1745461500000|2025-04-24 02:25:00|186515.8|186311.1|186488.9|186284.1|186531.8|186327|186488.9|186284.1|9
1745461800000|2025-04-24 02:30:00|186506.2|186301.5|186599.9|186395.2|186599.9|186395.2|186461.1|186256.4|26
1745462100000|2025-04-24 02:35:00|186582.6|186377.9|186583.3|186378.5|186605.1|186400.3|186578.7|186373.9|59
1745462400000|2025-04-24 02:40:00|186598.9|186394.2|186541.9|186337.1|186616.4|186411.7|186541.9|186337.1|13
1745462700000|2025-04-24 02:45:00|186540|186335.3|186584.6|186379.9|186605.1|186400.3|186540|186335.3|12
1745463000000|2025-04-24 02:50:00|186600.2|186395.5|186595|186390.2|186601.1|186396.4|186582.5|186377.7|7
1745463300000|2025-04-24 02:55:00|186586.8|186382.1|186522.5|186317.8|186598.3|186393.5|186517.9|186313.1|16
1745463600000|2025-04-24 03:00:00|186529.2|186324.4|186575.2|186370.5|186578|186373.3|186520.1|186315.3|16
1745463900000|2025-04-24 03:05:00|186591.4|186386.6|186607.1|186402.3|186637.4|186432.6|186572.6|186367.9|22
1745464200000|2025-04-24 03:10:00|186645.2|186440.4|186633.7|186428.9|186646.4|186441.6|186607.6|186402.9|32
1745464500000|2025-04-24 03:15:00|186633.5|186428.8|186902.9|186698.1|187065.1|186860.3|186631.2|186426.4|32
1745464800000|2025-04-24 03:20:00|186918.8|186714.1|186872.6|186667.9|186918.8|186714.1|186856.6|186651.8|19
1745465100000|2025-04-24 03:25:00|186854.6|186649.8|186860.6|186655.8|186876.9|186672.1|186842.8|186638.1|58
1745465400000|2025-04-24 03:30:00|186844.8|186640|186918.2|186713.4|186940.1|186735.3|186843.8|186639|31
1745465700000|2025-04-24 03:35:00|186933.2|186728.5|186888|186683.3|186952|186747.3|186870.5|186665.7|22
1745466000000|2025-04-24 03:40:00|186886|186681.3|186885.3|186680.6|186917.7|186681.3|186868.4|186576|11
1745466300000|2025-04-24 03:45:00|186898.9|186694.2|186867.8|186663|186898.9|186694.2|186867.8|186663|18
1745466600000|2025-04-24 03:50:00|186869.8|186665.1|186795.8|186591|186869.8|186665.1|186782.1|186577.4|9
1745466900000|2025-04-24 03:55:00|186794.3|186589.5|186836|186631.3|186836|186631.3|186792.1|186587.4|8
1745467200000|2025-04-24 04:00:00|186852.6|186647.8|186785.4|186580.7|186868.2|186663.4|186785.4|186580.7|16
1745467500000|2025-04-24 04:05:00|186775.4|186570.6|186694|186489.3|186793.5|186588.8|186677.1|186472.3|12
1745467800000|2025-04-24 04:10:00|186697.8|186493.1|186707.2|186502.5|186732.1|186527.4|186683.5|186478.7|32
1745468100000|2025-04-24 04:15:00|186703|186498.2|186730.3|186525.5|186737.8|186533.1|186703|186498.2|16
1745468400000|2025-04-24 04:20:00|186748.2|186543.5|186709.1|186504.3|186780.9|186576.1|186693.2|186488.5|28
1745468700000|2025-04-24 04:25:00|186710.4|186505.6|186790|186585.2|186790|186585.2|186699.8|186495|13
1745469000000|2025-04-24 04:30:00|186787.7|186583|186824.2|186619.5|186826|186621.2|186769.6|186564.9|15
1745469300000|2025-04-24 04:35:00|186819.3|186614.6|186858.5|186653.7|186866.3|186661.5|186817.3|186612.6|9
1745469600000|2025-04-24 04:40:00|186862.1|186657.4|186857.1|186652.4|186862.1|186657.4|186853.5|186648.8|6
1745469900000|2025-04-24 04:45:00|186861.4|186656.6|186851.7|186646.9|186861.4|186656.6|186797|186592.2|11
1745470200000|2025-04-24 04:50:00|186852.5|186647.7|186854.9|186650.2|186868.1|186663.3|186852.4|186647.6|7
1745470500000|2025-04-24 04:55:00|186838.4|186633.6|186816.4|186611.6|186879.7|186675|186797.3|186592.5|20
1745470800000|2025-04-24 05:00:00|186799.3|186594.6|186775.4|186570.7|186799.3|186594.6|186732.4|186527.7|25
1745471100000|2025-04-24 05:05:00|186769.8|186565.1|186713.6|186508.8|186769.8|186565.1|186607.6|186402.8|44
1745471400000|2025-04-24 05:10:00|186710.3|186505.6|186711.7|186506.9|186720.2|186515.5|186695.1|186490.4|19
1745471700000|2025-04-24 05:15:00|186695.3|186490.5|186641.7|186437|186708|186503.2|186636.7|186431.9|13
1745472000000|2025-04-24 05:20:00|186625.6|186420.8|186647.3|186442.6|186677.8|186473.1|186623.7|186418.9|18
1745472300000|2025-04-24 05:25:00|186643.7|186438.9|186639.5|186434.7|186645.3|186440.5|186637.7|186432.9|6
1745472600000|2025-04-24 05:30:00|186655.6|186450.9|186504.4|186299.6|186673.7|186469|186481.7|186277|53
1745472900000|2025-04-24 05:35:00|186416|186211.3|186545.5|186340.7|186545.5|186340.7|186416|186211.3|27
1745473200000|2025-04-24 05:40:00|186544.8|186340|186702.7|186497.9|186702.7|186497.9|186544.8|186340|32
1745473500000|2025-04-24 05:45:00|186687.1|186482.4|186681.4|186476.6|186705.3|186500.6|186641.8|186437|52
1745473800000|2025-04-24 05:50:00|186697.3|186492.5|186849|186644.3|186849|186644.3|186684.9|186480.2|16
1745474100000|2025-04-24 05:55:00|186829.4|186624.6|186772.8|186568|186846|186641.2|186726.1|186521.4|19
1745474400000|2025-04-24 06:00:00|186756.9|186552.1|186665.7|186535.7|186851.6|186721.6|186621.4|186491.4|377
1745474700000|2025-04-24 06:05:00|186670.4|186540.4|186637.4|186507.4|186738.8|186608.8|186603.5|186473.5|282
1745475000000|2025-04-24 06:10:00|186646.5|186516.5|186638.9|186508.9|186651.8|186521.8|186600.6|186470.6|127
1745475300000|2025-04-24 06:15:00|186630.8|186500.8|186754.7|186624.7|186807.9|186677.9|186614.6|186484.6|154
1745475600000|2025-04-24 06:20:00|186762.5|186632.5|186627.1|186497.1|186784.7|186654.7|186609.1|186479.1|199
1745475900000|2025-04-24 06:25:00|186617|186487|186617.4|186487.4|186624.6|186494.6|186509.1|186379.1|235
1745476200000|2025-04-24 06:30:00|186608.8|186478.8|186672|186542|186683.7|186553.7|186579|186449|233
1745476500000|2025-04-24 06:35:00|186681.3|186551.3|186655.8|186525.8|186691.6|186561.6|186565.4|186435.4|121
1745476800000|2025-04-24 06:40:00|186668.9|186538.9|186524.4|186394.4|186781.3|186651.3|186475.2|186345.2|102
1745477100000|2025-04-24 06:45:00|186551|186421|186435.9|186305.9|186570.3|186440.3|186435.9|186305.9|83
1745477400000|2025-04-24 06:50:00|186422.3|186292.3|186254.2|186124.2|186437.3|186307.3|186221.7|186091.7|67
1745477700000|2025-04-24 06:55:00|186245.7|186115.7|186104.3|185974.3|186245.7|186115.7|186085.8|185955.8|84
1745478000000|2025-04-24 07:00:00|186092.2|185962.2|186008.5|185878.5|186108.6|185978.6|185905.6|185680.2|130
1745478300000|2025-04-24 07:05:00|186021.7|185891.7|185892.7|185762.7|186094.1|185964.1|185878.8|185748.8|50
1745478600000|2025-04-24 07:10:00|185878.1|185748.1|185788.9|185658.9|185933.2|185803.2|185785.2|185655.2|39
1745478900000|2025-04-24 07:15:00|185770.2|185640.2|185730.3|185600.3|185861.2|185731.2|185699|185569|116
1745479200000|2025-04-24 07:20:00|185750.5|185620.5|185870.3|185740.3|185893|185763|185722.9|185592.9|62
1745479500000|2025-04-24 07:25:00|185883.4|185753.4|185844.3|185714.3|185962.9|185832.9|185826.4|185696.4|193
1745479800000|2025-04-24 07:30:00|185853.1|185723.1|185939.3|185809.3|185950.3|185820.3|185798.3|185668.3|146
1745480100000|2025-04-24 07:35:00|185947.6|185817.6|186140.2|186010.2|186150.2|186020.2|185922.6|185792.6|114
1745480400000|2025-04-24 07:40:00|186151.9|186021.9|186205|186075|186213.7|186083.7|186092.8|185962.8|192
1745480700000|2025-04-24 07:45:00|186197.1|186067.1|186333.4|186203.4|186370.4|186240.4|186183.4|186053.4|121
1745481000000|2025-04-24 07:50:00|186325.6|186195.6|186269.1|186139.1|186325.8|186195.8|186234.2|186104.2|110
1745481300000|2025-04-24 07:55:00|186260.9|186130.9|186536.9|186406.9|186644.3|186514.3|186260.9|186130.9|118
1745481600000|2025-04-24 08:00:00|186491.5|186361.5|186277.5|186147.5|186519|186389|186268.6|186138.6|108
1745481900000|2025-04-24 08:05:00|186287.4|186157.4|186344.9|186214.9|186461|186331|186277.7|186147.7|170
1745482200000|2025-04-24 08:10:00|186354.9|186224.9|186320.5|186230.5|186377.1|186262.3|186189.1|186099.1|264
1745482500000|2025-04-24 08:15:00|186294.8|186204.8|186241.5|186151.5|186308.5|186218.5|186209.6|186119.6|183
1745482800000|2025-04-24 08:20:00|186234.8|186144.8|186385.9|186295.9|186388.4|186298.4|186232|186142|107
1745483100000|2025-04-24 08:25:00|186379.7|186289.7|186380.5|186290.5|186448.3|186342.2|186343.6|186253.6|324
1745483400000|2025-04-24 08:30:00|186352.1|186262.1|186268.4|186178.4|186408.6|186318.6|186251.7|186161.7|251
1745483700000|2025-04-24 08:35:00|186274.9|186184.9|186364.1|186274.1|186455.5|186365.5|186266.5|186176.5|319
1745484000000|2025-04-24 08:40:00|186378.6|186288.6|186523.3|186433.3|186591.8|186501.8|186367.6|186277.6|306
1745484300000|2025-04-24 08:45:00|186516.7|186426.7|186637.7|186547.7|186697.6|186607.6|186497.4|186407.4|132
1745484600000|2025-04-24 08:50:00|186643.4|186553.4|186721.8|186631.8|186846.4|186756.4|186603.6|186513.6|217
1745484900000|2025-04-24 08:55:00|186731.9|186641.9|187133.9|187043.9|187335.4|187245.4|186731.9|186641.9|311
1745485200000|2025-04-24 09:00:00|187127.8|187037.8|186985.1|186895.1|187172.8|187082.8|186916.9|186826.9|227
1745485500000|2025-04-24 09:05:00|186979.2|186889.2|186876.1|186746.1|187044.7|186954.7|186844.4|186746.1|110
1745485800000|2025-04-24 09:10:00|186853.2|186723.2|186551.5|186421.5|186883.5|186753.5|186503.9|186388.3|149
1745486100000|2025-04-24 09:15:00|186564.5|186434.5|186711.4|186581.4|186753.3|186623.3|186564.5|186434.5|89
1745486400000|2025-04-24 09:20:00|186697.3|186567.3|186828|186698|186831.5|186701.5|186697.3|186567.3|153
1745486700000|2025-04-24 09:25:00|186819.7|186689.7|186983|186853|187003.3|186873.3|186784.1|186654.1|164
1745487000000|2025-04-24 09:30:00|186974.3|186844.3|187054.7|186924.7|187168.5|187038.5|186970|186840|196
1745487300000|2025-04-24 09:35:00|187047|186917|186928.9|186798.9|187079.3|186949.3|186917.2|186787.2|94
1745487600000|2025-04-24 09:40:00|186919.6|186789.6|186838.8|186708.8|187011.4|186881.4|186813|186683|224
1745487900000|2025-04-24 09:45:00|186799.1|186669.1|187029.5|186899.5|187029.5|186899.5|186796.5|186666.5|200
1745488200000|2025-04-24 09:50:00|187020.7|186890.7|187151.5|187021.5|187160.1|187030.1|186967.3|186837.3|306
1745488500000|2025-04-24 09:55:00|187143.3|187013.3|187169.7|187039.7|187172.9|187042.9|187047.8|186917.8|232
1745488800000|2025-04-24 10:00:00|187178.5|187048.5|187038.7|186908.7|187178.5|187048.5|187038.7|186908.7|59
1745489100000|2025-04-24 10:05:00|187027.9|186897.9|187047.4|186917.4|187114.1|186984.1|187013.4|186883.4|116
1745489400000|2025-04-24 10:10:00|187055.1|186925.1|187102.1|187012.1|187131.3|187041.3|187027.4|186912.3|124
1745489700000|2025-04-24 10:15:00|187090.4|187000.4|186926.1|186836.1|187129.2|187039.2|186896.4|186806.4|164
1745490000000|2025-04-24 10:20:00|186931.6|186841.6|186952.8|186862.8|187004|186914|186925.8|186835.8|149
1745490300000|2025-04-24 10:25:00|186946.9|186856.9|186890.8|186800.8|187058.2|186968.2|186883.7|186793.7|139
1745490600000|2025-04-24 10:30:00|186884.6|186794.6|186706.6|186616.6|186891.7|186801.7|186609.5|186519.5|247
1745490900000|2025-04-24 10:35:00|186701|186611|186851.6|186761.6|186857.3|186767.3|186686.1|186596.1|95
1745491200000|2025-04-24 10:40:00|186844|186754|186914.7|186824.7|186923.2|186833.2|186824.1|186734.1|151
1745491500000|2025-04-24 10:45:00|186922.4|186832.4|186437.6|186347.6|186922.4|186832.4|186429.5|186339.5|268
1745491800000|2025-04-24 10:50:00|186445.2|186355.2|186545.5|186455.5|186618.3|186528.3|186428.7|186338.7|215
1745492100000|2025-04-24 10:55:00|186551.9|186461.9|186567.8|186477.8|186670.2|186580.2|186502.8|186412.8|363
1745492400000|2025-04-24 11:00:00|186573.4|186483.4|186632.5|186542.5|186684.1|186594.1|186523.5|186433.5|279
1745492700000|2025-04-24 11:05:00|186641.7|186551.7|186770.8|186680.8|186944.1|186854.1|186636.4|186546.4|263
1745493000000|2025-04-24 11:10:00|186776.9|186686.9|186867.3|186777.3|186899|186809|186760|186670|88
1745493300000|2025-04-24 11:15:00|186865.2|186775.2|186789.8|186699.8|186865.2|186775.2|186743.9|186653.9|136
1745493600000|2025-04-24 11:20:00|186784.7|186694.7|186918.4|186828.4|186948.6|186858.6|186781.3|186691.3|213
1745493900000|2025-04-24 11:25:00|186933.8|186843.8|186794.4|186704.4|186970.1|186880.1|186789.8|186699.8|234
1745494200000|2025-04-24 11:30:00|186788.9|186698.9|186858.4|186768.4|186877.8|186787.8|186761|186671|209
1745494500000|2025-04-24 11:35:00|186864|186774|186986|186856|187196.2|187021.9|186834.5|186744.5|267
1745494800000|2025-04-24 11:40:00|186974.2|186844.2|186918.7|186828.7|187000.6|186910.6|186881.5|186791.5|206
1745495100000|2025-04-24 11:45:00|186912|186822|187077|186987|187126.4|187036.4|186909.1|186819.1|276
1745495400000|2025-04-24 11:50:00|187071.1|186981.1|187025.1|186935.1|187071.1|186981.1|187018.9|186928.9|240
1745495700000|2025-04-24 11:55:00|187033.5|186943.5|187114.3|187024.3|187141.9|187051.9|187033.2|186943.2|309
1745496000000|2025-04-24 12:00:00|187104.2|187014.2|187105.2|187015.2|187129|187039|186981.2|186891.2|234
1745496300000|2025-04-24 12:05:00|187094.5|187004.5|187139.7|187049.7|187221.7|187131.7|187049.8|186959.8|249
1745496600000|2025-04-24 12:10:00|187131.9|187041.9|187056.1|186966.1|187140.9|187050.9|186907.8|186817.8|244
1745496900000|2025-04-24 12:15:00|187064.5|186974.5|186965.1|186875.1|187120|187030|186946.6|186856.6|215
1745497200000|2025-04-24 12:20:00|186954.9|186864.9|186887.2|186797.2|186988.2|186898.2|186851.4|186761.4|190
1745497500000|2025-04-24 12:25:00|186878.6|186788.6|187140|186798|187140|186827.8|186754|186664|142
1745497800000|2025-04-24 12:30:00|187100.5|186758.5|186948.4|186818.4|187135.8|186834.1|186797.9|186605.9|77
1745498100000|2025-04-24 12:35:00|186946.8|186816.8|187040.2|186910.2|187164.9|187034.9|186943.9|186813.9|333
1745498400000|2025-04-24 12:40:00|187031.7|186901.7|187072.5|186942.5|187102.4|186972.4|186965.6|186835.6|138
1745498700000|2025-04-24 12:45:00|187080.9|186950.9|187046.9|186916.9|187090.6|186960.6|186969.8|186839.8|110
1745499000000|2025-04-24 12:50:00|186984.7|186854.7|187057.1|186927.1|187109.1|186979.1|186964|186834|161
1745499300000|2025-04-24 12:55:00|187066.2|186936.2|186938.7|186808.7|187067.8|186937.8|186896.7|186766.7|204
1745499600000|2025-04-24 13:00:00|186944.9|186814.9|186876.6|186746.6|186975.2|186845.2|186846.6|186716.6|199
1745499900000|2025-04-24 13:05:00|186893.3|186763.3|186866|186776|186913.7|186790.7|186765.3|186675.3|135
1745500200000|2025-04-24 13:10:00|186871.8|186781.8|186878.6|186788.6|186910.5|186820.5|186795.9|186705.9|201
1745500500000|2025-04-24 13:15:00|186871.9|186781.9|186928.6|186838.6|186936.6|186846.6|186841.3|186751.3|212
1745500800000|2025-04-24 13:20:00|186923.1|186833.1|186787.2|186697.2|186929.8|186839.8|186775.7|186685.7|193
1745501100000|2025-04-24 13:25:00|186793.8|186703.8|186901.8|186811.8|186939.7|186849.7|186776.8|186686.8|147
1745501400000|2025-04-24 13:30:00|186909|186819|186853.2|186763.2|186933.4|186843.4|186771.3|186681.3|246
1745501700000|2025-04-24 13:35:00|186844|186754|186864.7|186774.7|186901.4|186811.4|186802.6|186712.6|186
1745502000000|2025-04-24 13:40:00|186858.9|186768.9|186946.7|186856.7|186988.1|186898.1|186852.4|186762.4|136
1745502300000|2025-04-24 13:45:00|186952.5|186862.5|186833.9|186743.9|186958.1|186868.1|186780.7|186690.7|233
1745502600000|2025-04-24 13:50:00|186804.7|186714.7|186790.7|186700.7|186869.1|186779.1|186758.3|186668.3|261
1745502900000|2025-04-24 13:55:00|186796.6|186706.6|186881|186539|186918.8|186762|186726.5|186539|218
1745503200000|2025-04-24 14:00:00|186779.9|186649.9|186845.5|186755.5|186886.5|186796.5|186673.3|186583.3|282
1745503500000|2025-04-24 14:05:00|186856.9|186766.9|186856.6|186766.6|186906.6|186816.6|186845.7|186755.7|237
1745503800000|2025-04-24 14:10:00|186869.5|186779.5|186897|186807|186899.2|186809.2|186784|186694|226
1745504100000|2025-04-24 14:15:00|186906.7|186816.7|187109.4|187019.4|187143.1|187053.1|186889.5|186796.6|209
1745504400000|2025-04-24 14:20:00|187122.9|187032.9|187002|186912|187133.1|187043.1|186969.7|186879.7|367
1745504700000|2025-04-24 14:25:00|187041.8|186951.8|187143.2|187053.2|187166.7|187076.7|187031.1|186941.1|222
1745505000000|2025-04-24 14:30:00|187150.9|187060.9|187351.3|187261.3|187351.3|187261.3|187150.9|187060.9|248
1745505300000|2025-04-24 14:35:00|187345|187255|187280.7|187190.7|187456.1|187366.1|187275.9|187185.9|136
1745505600000|2025-04-24 14:40:00|187274.3|187184.3|187390.2|187300.2|187427.1|187337.1|187262|187172|293
1745505900000|2025-04-24 14:45:00|187401.5|187311.5|187610.2|187520.2|187632.1|187542.1|187387.9|187297.9|301
1745506200000|2025-04-24 14:50:00|187616.8|187526.8|187659|187529|187762.8|187632.8|187575.8|187485.8|270
1745506500000|2025-04-24 14:55:00|187650.6|187520.6|187494.2|187404.2|187660|187530|187493.2|187386.5|249
1745506800000|2025-04-24 15:00:00|187502|187412|187730.1|187640.1|187767.5|187677.5|187427.1|187337.1|695
1745507100000|2025-04-24 15:05:00|187742|187652|187744.4|187654.4|187779.9|187689.9|187731.1|187641.1|383
1745507400000|2025-04-24 15:10:00|187728.4|187638.4|187965.5|187875.5|187970.1|187880.1|187724.4|187634.4|212
1745507700000|2025-04-24 15:15:00|187956.4|187866.4|187971.5|187881.5|187979.4|187889.4|187857.2|187767.2|138
1745508000000|2025-04-24 15:20:00|187983.1|187893.1|187954|187864|188107.3|188017.3|187911|187821|238
1745508300000|2025-04-24 15:25:00|187961.9|187871.9|188152.5|188062.5|188166.5|188076.5|187953.5|187863.5|123
1745508600000|2025-04-24 15:30:00|188144.8|188054.8|188181.6|188091.6|188199.2|188109.2|188124.5|188034.5|302
1745508900000|2025-04-24 15:35:00|188175.1|188085.1|188140.6|188050.6|188211.2|188121.2|188036.8|187946.8|248
1745509200000|2025-04-24 15:40:00|188147.7|188057.7|188129.1|188039.1|188156.4|188066.4|187959.9|187869.9|431
1745509500000|2025-04-24 15:45:00|188136.4|188046.4|188158.4|188068.4|188215.6|188125.6|188106.2|188016.2|112
1745509800000|2025-04-24 15:50:00|188155.5|188065.5|188175.6|188085.6|188200.5|188110.5|188138.8|188048.8|109
1745510100000|2025-04-24 15:55:00|188182.3|188092.3|188123.9|188033.9|188189.1|188099.1|188117.5|188027.5|299
1745510400000|2025-04-24 16:00:00|188118|188028|188253.9|188163.9|188260.3|188170.3|188110.2|188020.2|476
1745510700000|2025-04-24 16:05:00|188260.5|188170.5|188379.3|188289.3|188480.8|188390.8|188247.4|188157.4|366
1745511000000|2025-04-24 16:10:00|188387.1|188297.1|188131.7|188041.7|188394.7|188304.7|188109.1|188019.1|250
1745511300000|2025-04-24 16:15:00|188139.9|188049.9|187904.6|187814.6|188178.3|188088.3|187885.8|187795.8|271
1745511600000|2025-04-24 16:20:00|187911.7|187821.7|187803.4|187713.4|187922.8|187832.8|187665.3|187575.3|183
1745511900000|2025-04-24 16:25:00|187793.1|187703.1|187582.7|187492.7|187799.7|187709.7|187511.1|187421.1|489
1745512200000|2025-04-24 16:30:00|187590.9|187500.9|187625.4|187535.4|187650.9|187560.9|187499.9|187409.9|575
1745512500000|2025-04-24 16:35:00|187618.9|187528.9|187706.5|187616.5|187734.1|187644.1|187595.7|187505.7|462
1745512800000|2025-04-24 16:40:00|187714.2|187624.2|187654.5|187564.5|187728.7|187638.7|187620|187530|573
1745513100000|2025-04-24 16:45:00|187663.7|187573.7|187693.1|187603.1|187724.2|187634.2|187654.3|187564.3|676
1745513400000|2025-04-24 16:50:00|187695.8|187605.8|187693.8|187603.8|187716.4|187626.4|187677.4|187587.4|595
1745513700000|2025-04-24 16:55:00|187685.8|187595.8|187528.8|187438.8|187699.8|187609.8|187514.2|187424.2|456
1745514000000|2025-04-24 17:00:00|187536.7|187446.7|187523.8|187433.8|187605.3|187475.3|187498.4|187408.4|433
1745514300000|2025-04-24 17:05:00|187532.6|187442.6|187643.7|187553.7|187669.8|187579.8|187521.3|187431.3|279
1745514600000|2025-04-24 17:10:00|187651.6|187561.6|187646.2|187556.2|187661.8|187571.8|187620.5|187530.5|235
1745514900000|2025-04-24 17:15:00|187656.3|187566.3|187665.6|187575.6|187673.4|187583.4|187636.3|187546.3|239
1745515200000|2025-04-24 17:20:00|187653.3|187563.3|187657.5|187567.5|187674.3|187584.3|187647.1|187557.1|248
1745515500000|2025-04-24 17:25:00|187669.6|187579.6|187703.4|187613.4|187753.3|187663.3|187652.4|187562.4|248
1745515800000|2025-04-24 17:30:00|187711.5|187621.5|187735.3|187645.3|187762.7|187672.7|187663.4|187573.4|357
1745516100000|2025-04-24 17:35:00|187742.8|187652.8|187734.9|187644.9|187752.3|187662.3|187720.5|187630.5|497
1745516400000|2025-04-24 17:40:00|187734.6|187644.6|187803.4|187713.4|187831|187741|187726|187636|405
1745516700000|2025-04-24 17:45:00|187809.8|187719.8|187825.8|187735.8|187857.7|187767.7|187793.2|187703.2|304
1745517000000|2025-04-24 17:50:00|187833.7|187743.7|187826.1|187736.1|187840.5|187750.5|187795.5|187705.5|131
1745517300000|2025-04-24 17:55:00|187833.9|187743.9|188004.4|187914.4|188031.2|187941.2|187811.4|187721.4|289
1745517600000|2025-04-24 18:00:00|188011.8|187921.8|188021.3|187931.3|188147.2|188057.2|188005.9|187915.9|245
1745517900000|2025-04-24 18:05:00|188024.5|187934.5|187995.8|187905.8|188038.9|187948.9|187947.1|187857.1|59
1745518200000|2025-04-24 18:10:00|188007.3|187917.3|188111.9|188021.9|188134.3|188044.3|187969.4|187879.4|248
1745518500000|2025-04-24 18:15:00|188099.7|188009.7|188193|188103|188228.8|188138.8|188097|188007|246
1745518800000|2025-04-24 18:20:00|188200.5|188110.5|188235.1|188145.1|188262.9|188172.9|188175.6|188085.6|120
1745519100000|2025-04-24 18:25:00|188226.1|188136.1|188220.1|188130.1|188237.1|188147.1|188165.6|188075.6|426
1745519400000|2025-04-24 18:30:00|188208.8|188118.8|188192.3|188102.3|188230.3|188140.3|188151.3|188061.3|651
1745519700000|2025-04-24 18:35:00|188181.2|188091.2|188055.1|187965.1|188194.5|188104.5|188042|187952|317
1745520000000|2025-04-24 18:40:00|188063.2|187973.2|188023.1|187933.1|188063.2|187973.2|187983.3|187893.3|388
1745520300000|2025-04-24 18:45:00|188015.4|187925.4|187893|187803|188025.4|187935.4|187875.6|187770.5|475
1745520600000|2025-04-24 18:50:00|187887.7|187797.7|187867.9|187737.9|187898.7|187808.7|187832.9|187729|98
1745520900000|2025-04-24 18:55:00|187860.5|187730.5|187882.7|187752.7|187892.3|187762.3|187848.9|187718.9|40
1745521200000|2025-04-24 19:00:00|187872.1|187742.1|187891.8|187761.8|187893.6|187774.7|187856.9|187740.6|64
1745521500000|2025-04-24 19:05:00|187887.4|187757.4|187864.7|187734.7|187887.4|187757.4|187846.9|187716.9|37
1745521800000|2025-04-24 19:10:00|187874.7|187744.7|187862.6|187732.6|187883.3|187753.3|187857|187727|44
1745522100000|2025-04-24 19:15:00|187875.2|187745.2|187833.3|187703.3|187875.2|187745.2|187821.7|187691.7|126
1745522400000|2025-04-24 19:20:00|187844.8|187714.8|187977.2|187847.2|188010.2|187880.2|187827.5|187697.5|234
1745522700000|2025-04-24 19:25:00|187975.7|187845.7|187961.3|187831.3|187991.5|187861.5|187959.2|187829.2|37
1745523000000|2025-04-24 19:30:00|187952.2|187822.2|187944.5|187814.5|187977.9|187847.9|187944.5|187814.5|23
1745523300000|2025-04-24 19:35:00|187954.4|187824.4|187995.1|187865.1|187998.7|187868.7|187954.4|187824.4|377
1745523600000|2025-04-24 19:40:00|187995|187865|188013.3|187883.3|188019.6|187889.6|187944.4|187814.4|243
1745523900000|2025-04-24 19:45:00|188003.5|187873.5|188022.9|187892.9|188036.9|187906.9|187993.1|187863.1|152
1745524200000|2025-04-24 19:50:00|188011.3|187881.3|188050.9|187920.9|188057.4|187927.4|188011.3|187881.3|64
1745524500000|2025-04-24 19:55:00|188041.9|187911.9|188055.3|187925.3|188061.4|187931.4|188030|187900|104
1745524800000|2025-04-24 20:00:00|188101.6|187971.6|188163.4|187958.7|188163.4|187971.6|188073.1|187899.4|10
1745525100000|2025-04-24 20:05:00|188184.3|187979.6|188140.1|187935.3|188236.4|188031.6|188140.1|187935.3|12
1745525400000|2025-04-24 20:10:00|188138.3|187933.5|188091.2|187886.4|188138.3|187933.5|188091.2|187886.4|7
1745525700000|2025-04-24 20:15:00|188082.9|187878.2|188073.1|187868.3|188107.7|187903|188073.1|187868.3|8
1745526000000|2025-04-24 20:20:00|188076.3|187871.6|188072.1|187867.4|188076.7|187871.9|188055.9|187851.2|6
1745526300000|2025-04-24 20:25:00|188063.4|187858.6|188075.2|187870.4|188075.2|187870.4|188058.7|187854|6
1745526600000|2025-04-24 20:30:00|188057.8|187853.1|188082.2|187877.5|188098.4|187893.7|188057.2|187852.4|36
1745526900000|2025-04-24 20:35:00|188073.1|187868.4|188079.9|187875.2|188083.9|187879.1|188056.3|187851.6|21
1745527200000|2025-04-24 20:40:00|188107.6|187902.8|188100.1|187895.4|188108.7|187903.9|188088.7|187883.9|7
1745527500000|2025-04-24 20:45:00|188159.3|187837.5|188220.8|187899|188220.8|187899|188158.8|187837.1|7
1745527800000|2025-04-24 20:50:00|188214.9|187893.2|188220.3|187898.5|188323.4|188001.6|187843.5|187501.5|267
1745528100000|2025-04-24 20:55:00|188195.5|187853.5|188008.5|187666.5|188355.8|188013.8|187858.5|187516.5|751
1745535600000|2025-04-24 23:00:00|188021|187679|188021|187679|188021|187679|188021|187679|1
1745538600000|2025-04-24 23:50:00|187977.8|187635.8|187942.6|187600.6|187977.8|187635.8|187942.6|187600.6|2
1745538900000|2025-04-24 23:55:00|187866|187524|187970.5|187628.5|188021.4|187679.4|187826.4|187484.4|8
1745539200000|2025-04-25 00:00:00|188024.9|187682.9|188079.8|187737.8|188127.1|187785.1|188024.9|187682.9|12
1745539500000|2025-04-25 00:05:00|188089.3|187747.3|187887.1|187757.1|188098.4|187817.1|187863.9|187733.9|237
1745539800000|2025-04-25 00:10:00|188007.2|187877.2|188100.7|187970.7|188128.6|187998.6|187994.6|187864.6|618
1745540100000|2025-04-25 00:15:00|188112.9|187982.9|188109.2|187979.2|188129.8|187999.8|188084.3|187954.3|268
1745540400000|2025-04-25 00:20:00|188098.8|187968.8|188117.4|187987.4|188156|188026|188091.4|187961.4|204
1745540700000|2025-04-25 00:25:00|188107.8|187977.8|188120.5|187990.5|188155.5|188000.2|188093.8|187931.6|103
1745541000000|2025-04-25 00:30:00|188111.6|187981.6|188117.7|187987.7|188144.7|188014.7|188102.3|187972.3|32
1745541300000|2025-04-25 00:35:00|188119.3|187989.3|188214.3|188084.3|188225.6|188095.6|188108.8|187978.8|138
1745541600000|2025-04-25 00:40:00|188223.4|188093.4|188207.9|188077.9|188280.9|188150.9|188197.4|188067.4|86
1745541900000|2025-04-25 00:45:00|188197.6|188067.6|188226.9|188096.9|188296.3|188166.3|188197.6|188067.6|73
1745542200000|2025-04-25 00:50:00|188215.4|188085.4|188192.5|188062.5|188250.1|188120.1|188125.8|187995.8|115
1745542500000|2025-04-25 00:55:00|188282.7|187961|188304.5|188174.5|188314|188184|188181.4|187957.4|100
1745542800000|2025-04-25 01:00:00|188314.8|188184.8|188262.2|188132.2|188383|188253|188261.1|188131.1|245
1745543100000|2025-04-25 01:05:00|188271|188141|188281.9|188151.9|188332.6|188202.6|188270.9|188140.9|121
1745543400000|2025-04-25 01:10:00|188263.9|188133.9|188308.2|188103.5|188308.2|188148.1|188194|188064|166
1745543700000|2025-04-25 01:15:00|188343.8|188139|188350.2|188220.2|188365.8|188235.8|188288.6|188116.4|157
1745544000000|2025-04-25 01:20:00|188362.2|188232.2|188367.8|188237.8|188369.1|188239.1|188313.6|188183.6|68
1745544300000|2025-04-25 01:25:00|188354.7|188224.7|188306.1|188176.1|188368.8|188238.8|188306.1|188176.1|64
1745544600000|2025-04-25 01:30:00|188318.7|188188.7|188332|188202|188354.7|188224.7|188272.8|188142.8|99
1745544900000|2025-04-25 01:35:00|188343.2|188213.2|188294.6|188164.6|188357.3|188227.3|188275.5|188145.5|30
1745545200000|2025-04-25 01:40:00|188304.9|188174.9|188371|188241|188388.1|188258.1|188276.2|188146.2|69
1745545500000|2025-04-25 01:45:00|188362.2|188232.2|188419.8|188289.8|188420.4|188290.4|188355.6|188225.6|38
1745545800000|2025-04-25 01:50:00|188412.6|188282.6|188503|188373|188543.5|188413.5|188412.6|188282.6|45
1745546100000|2025-04-25 01:55:00|188504|188374|188517.6|188387.6|188551|188421|188504|188374|32
1745546400000|2025-04-25 02:00:00|188507.5|188377.5|188407.3|188277.3|188519|188389|188384.3|188254.3|150
1745546700000|2025-04-25 02:05:00|188396.7|188266.7|188409|188279|188520|188284.9|188381.7|188178|332
1745547000000|2025-04-25 02:10:00|188387.8|188257.8|188407.2|188277.2|188417|188287|188374.3|188244.3|205
1745547300000|2025-04-25 02:15:00|188405.6|188275.6|188409.4|188279.4|188420.4|188290.4|188368.7|188238.7|103
1745547600000|2025-04-25 02:20:00|188407.3|188277.3|188413.3|188283.3|188422.9|188292.9|188398|188268|24
1745547900000|2025-04-25 02:25:00|188422.6|188292.6|188370.7|188240.7|188423.3|188293.3|188364.8|188234.8|130
1745548200000|2025-04-25 02:30:00|188380.7|188250.7|188332.6|188202.6|188393.3|188263.3|188320.7|188190.7|134
1745548500000|2025-04-25 02:35:00|188322.4|188192.4|188335.1|188205.1|188407.7|188277.7|188307.2|188177.2|120
1745548800000|2025-04-25 02:40:00|188346.6|188216.6|188409.4|188279.4|188419.2|188289.2|188343.9|188213.9|131
1745549100000|2025-04-25 02:45:00|188410.5|188280.5|188360.1|188230.1|188423.2|188293.2|188328|188198|61
1745549400000|2025-04-25 02:50:00|188373.2|188243.2|188320.4|188190.4|188381.1|188251.1|188302.3|188172.3|90
1745549700000|2025-04-25 02:55:00|188311.3|188181.3|188319.5|188189.5|188350.4|188220.4|188286.5|188156.5|70
1745550000000|2025-04-25 03:00:00|188310.5|188180.5|188290|188160|188325|188195|188286.9|188156.9|44
1745550300000|2025-04-25 03:05:00|188300.5|188170.5|188234.6|188104.6|188318.4|188188.4|188212.7|188082.7|108
1745550600000|2025-04-25 03:10:00|188245.1|188115.1|188295.1|188165.1|188298.6|188168.6|188218.6|188088.6|91
1745550900000|2025-04-25 03:15:00|188285.6|188155.6|188270.1|188140.1|188300.8|188170.8|188270.1|188140.1|42
1745551200000|2025-04-25 03:20:00|188270|188140|188250.4|188045.7|188270|188140|188061|187813.8|36
1745551500000|2025-04-25 03:25:00|188233.5|188028.8|188386.1|188181.4|188420.6|188215.8|188233.5|188028.8|135
1745551800000|2025-04-25 03:30:00|188366.8|188162.1|188467.4|188262.6|188521.6|188266.4|188365.1|188160.4|122
1745552100000|2025-04-25 03:35:00|188450.4|188245.7|188341.9|188137.2|188480.9|188276.1|188340.9|188136.1|46
1745552400000|2025-04-25 03:40:00|188346.8|188142.1|188362.2|188157.4|188362.2|188157.4|188329.2|188124.4|9
1745552700000|2025-04-25 03:45:00|188346|188141.2|188419.5|188214.8|188469.6|188297.6|188317.8|188141.2|63
1745553000000|2025-04-25 03:50:00|188437.6|188232.8|188412.3|188207.6|188448.4|188243.6|188397|188192.2|39
1745553300000|2025-04-25 03:55:00|188429|188224.3|188459.7|188255|188459.7|188255|188351.4|188146.7|82
1745553600000|2025-04-25 04:00:00|188475.1|188270.4|188538|188333.2|188552.1|188347.3|188459.4|188254.6|96
1745553900000|2025-04-25 04:05:00|188520.3|188315.6|188435.6|188230.8|188535.8|188331|188362.6|188157.8|76
1745554200000|2025-04-25 04:10:00|188418.6|188213.8|188474.4|188269.7|188497.9|188293.1|188365.7|188161|114
1745554500000|2025-04-25 04:15:00|188465.1|188260.4|188464.4|188259.7|188481.9|188277.1|188464.4|188259.7|5
1745554800000|2025-04-25 04:20:00|188472.1|188267.3|188470.8|188266.1|188484.6|188279.9|188463.2|188258.4|8
1745555100000|2025-04-25 04:25:00|188470.1|188265.3|188472.3|188267.5|188473.4|188268.7|188417.3|188212.6|23
1745555400000|2025-04-25 04:30:00|188474.2|188269.4|188545.4|188340.7|188576.4|188371.6|188474.2|188269.4|9
1745555700000|2025-04-25 04:35:00|188561.1|188356.3|188631|188426.3|188646.5|188441.7|188516.4|188311.7|17
1745556000000|2025-04-25 04:40:00|188630|188425.2|188634.3|188429.6|188643.4|188438.7|188611.3|188406.5|7
1745556300000|2025-04-25 04:45:00|188626.8|188422|188619.3|188414.6|188627.9|188423.2|188578.7|188374|19
1745556600000|2025-04-25 04:50:00|188629.8|188425.1|188723.1|188518.3|188756.2|188551.4|188591.7|188387|32
1745556900000|2025-04-25 04:55:00|188720.7|188515.9|188654.1|188449.4|188724.7|188520|188649.4|188444.6|7
1745557200000|2025-04-25 05:00:00|188653.8|188449.1|188660.5|188455.8|188693.4|188456.4|188617|188311.6|46
1745557500000|2025-04-25 05:05:00|188656.2|188451.4|188656.8|188452|188678.1|188473.3|188652.9|188448.1|122
1745557800000|2025-04-25 05:10:00|188673.5|188468.8|188548.5|188343.7|188675.7|188470.9|188548.5|188343.7|52
1745558100000|2025-04-25 05:15:00|188550.7|188346|188575.5|188370.7|188592.2|188387.4|188543.7|188339|70
1745558400000|2025-04-25 05:20:00|188591.7|188387|188622.4|188417.6|188641.2|188436.5|188572.6|188367.9|28
1745558700000|2025-04-25 05:25:00|188622.9|188418.2|188636.2|188431.4|188636.2|188431.4|188622.9|188418.2|6
1745559000000|2025-04-25 05:30:00|188630|188425.3|188627.4|188422.7|188632.3|188427.5|188627.4|188422.7|5
1745559300000|2025-04-25 05:35:00|188627.1|188422.4|188663.2|188458.4|188666.4|188461.7|188607.5|188402.8|42
1745559600000|2025-04-25 05:40:00|188647.5|188442.7|188632.6|188427.8|188673|188468.3|188615.7|188410.9|25
1745559900000|2025-04-25 05:45:00|188647.9|188443.2|188718.7|188513.9|188722.5|188517.8|188612.5|188407.8|43
1745560200000|2025-04-25 05:50:00|188727.5|188522.7|188746.2|188541.4|188746.2|188541.4|188721.1|188516.3|6
1745560500000|2025-04-25 05:55:00|188756.4|188551.6|188741.2|188536.4|188832|188627.2|188741.2|188536.4|111
1745560800000|2025-04-25 06:00:00|188758.2|188553.5|188810.2|188680.2|188835.8|188705.8|188725.3|188553.3|238
1745561100000|2025-04-25 06:05:00|188818|188688|188681.1|188551.1|188855.2|188725.2|188229.7|187887.7|215
1745561400000|2025-04-25 06:10:00|188692.4|188562.4|188587.8|188457.8|188721.2|188591.2|188542.1|188412.1|98
1745561700000|2025-04-25 06:15:00|188587.7|188457.7|188607.2|188477.2|188636.4|188506.4|188505.6|188375.6|88
1745562000000|2025-04-25 06:20:00|188599.3|188469.3|188658|188528|188735.5|188605.5|188599.3|188469.3|53
1745562300000|2025-04-25 06:25:00|188668.9|188538.9|188480.4|188350.4|188718.3|188588.3|188277.3|188147.3|114
1745562600000|2025-04-25 06:30:00|188488.5|188358.5|188212|188082|188488.5|188358.5|188184.3|188054.3|123
1745562900000|2025-04-25 06:35:00|188202.2|188072.2|188324.4|188194.4|188324.5|188194.5|188175.8|188045.8|94
1745563200000|2025-04-25 06:40:00|188315.5|188185.5|188323|188193|188421.4|188291.4|188245.1|188115.1|111
1745563500000|2025-04-25 06:45:00|188334.6|188204.6|188300|188170|188346.1|188216.1|188255.9|188125.9|84
1745563800000|2025-04-25 06:50:00|188291.7|188161.7|188250.2|188160.2|188338.9|188216.1|188250.2|188150.6|53
1745564100000|2025-04-25 06:55:00|188244.6|188154.6|188148|188058|188277.6|188187.6|188122.9|188032.9|89
1745564400000|2025-04-25 07:00:00|188156.4|188066.4|188216|188126|188226.3|188136.3|188080.4|187990.4|242
1745564700000|2025-04-25 07:05:00|188217.3|188127.3|188114.8|188024.8|188243.2|188153.2|188089.4|187999.4|168
1745565000000|2025-04-25 07:10:00|188107.6|188017.6|188477.4|188387.4|188498.8|188408.8|188100.6|188010.6|358
1745565300000|2025-04-25 07:15:00|188486|188396|188332.2|188242.2|188495|188405|188254.4|188164.4|340
1745565600000|2025-04-25 07:20:00|188331.5|188241.5|188277.6|188187.6|188368.6|188278.6|188249.9|188159.9|367
1745565900000|2025-04-25 07:25:00|188285.1|188195.1|188314.2|188224.2|188389.6|188299.6|188283.5|188193.5|164
1745566200000|2025-04-25 07:30:00|188320.4|188230.4|188288.2|188198.2|188416.8|188326.8|188229.4|188139.4|228
1745566500000|2025-04-25 07:35:00|188293.8|188203.8|188117.6|188027.6|188314.6|188224.6|188087.7|187997.7|226
1745566800000|2025-04-25 07:40:00|188129.9|188039.9|188280.1|188190.1|188299.3|188209.3|188084.2|187994.2|264
1745567100000|2025-04-25 07:45:00|188273.9|188183.9|188126.7|188036.7|188368.1|188278.1|188113.9|188023.9|188
1745567400000|2025-04-25 07:50:00|188132.8|188042.8|188103.7|188013.7|188212.2|188122.2|188087.3|187997.3|183
1745567700000|2025-04-25 07:55:00|188094.6|188004.6|187958.2|187868.2|188094.6|188004.6|187924|187809.8|193
1745568000000|2025-04-25 08:00:00|187951.8|187861.8|187892.5|187802.5|187986|187896|187772.7|187657.2|253
1745568300000|2025-04-25 08:05:00|187885.7|187795.7|187977.4|187887.4|187986.7|187889.5|187837|187747|122
1745568600000|2025-04-25 08:10:00|187971|187881|188055.5|187965.5|188127.7|187997.7|187956.8|187866.8|130
1745568900000|2025-04-25 08:15:00|188063.2|187973.2|187967.8|187877.8|188063.2|187973.2|187892.8|187802.8|134
1745569200000|2025-04-25 08:20:00|187974.2|187884.2|188012.5|187922.5|188031.5|187941.5|187958.4|187868.4|158
1745569500000|2025-04-25 08:25:00|188018.8|187928.8|187988|187898|188051.5|187961.5|187987.5|187897.5|152
1745569800000|2025-04-25 08:30:00|187998|187908|188058.7|187968.7|188113.6|188023.6|187983.3|187893.3|113
1745570100000|2025-04-25 08:35:00|188045.2|187955.2|188100.3|188010.3|188124.4|188034.4|188045.2|187955.2|72
1745570400000|2025-04-25 08:40:00|188093|188003|188201.4|188111.4|188209.1|188119.1|188055.6|187965.6|108
1745570700000|2025-04-25 08:45:00|188195.2|188105.2|188308.5|188218.5|188383.6|188293.6|188164.2|188074.2|159
1745571000000|2025-04-25 08:50:00|188301.9|188211.9|188316|188226|188325.6|188235.6|188206.1|188116.1|112
1745571300000|2025-04-25 08:55:00|188321.9|188231.9|188241.6|188151.6|188381.5|188291.5|188233.4|188143.4|102
1745571600000|2025-04-25 09:00:00|188235.6|188145.6|188318.2|188228.2|188330.6|188240.6|188149.6|188059.6|225
1745571900000|2025-04-25 09:05:00|188320.1|188230.1|188634.1|188544.1|188647.9|188557.9|188320.1|188210.6|142
1745572200000|2025-04-25 09:10:00|188640.3|188550.3|188576.5|188486.5|188779|188689|188576.5|188486.5|167
1745572500000|2025-04-25 09:15:00|188586.8|188496.8|188711.7|188621.7|188738.1|188648.1|188546.9|188456.9|145
1745572800000|2025-04-25 09:20:00|188701.9|188611.9|188712.7|188622.7|188724.9|188634.9|188650.6|188560.6|148
1745573100000|2025-04-25 09:25:00|188718.5|188628.5|188919.9|188829.9|188955.1|188865.1|188696.8|188606.8|219
1745573400000|2025-04-25 09:30:00|188926.7|188836.7|189091.1|189001.1|189114.4|189024.4|188842.6|188752.6|182
1745573700000|2025-04-25 09:35:00|189096.9|189006.9|188867.2|188777.2|189121.5|189031.5|188849.7|188759.7|216
1745574000000|2025-04-25 09:40:00|188859.6|188769.6|188902.7|188812.7|188975.9|188885.9|188842.6|188752.6|221
1745574300000|2025-04-25 09:45:00|188895.7|188805.7|189084.9|188994.9|189155.8|189065.8|188880.6|188790.6|229
1745574600000|2025-04-25 09:50:00|189078.7|188988.7|189095.5|189005.5|189124|189034|189028.1|188938.1|97
1745574900000|2025-04-25 09:55:00|189086.8|188996.8|189106.3|189016.3|189119.8|189029.8|189046.8|188956.8|139
1745575200000|2025-04-25 10:00:00|189096.9|189006.9|189139.4|189049.4|189201|189111|189014|188924|171
1745575500000|2025-04-25 10:05:00|189146.3|189056.3|189100.7|189010.7|189146.3|189056.3|189085.8|188995.8|123
1745575800000|2025-04-25 10:10:00|189107.1|189017.1|189133.4|189043.4|189196.4|189106.4|189059.7|188969.7|89
1745576100000|2025-04-25 10:15:00|189125.6|189035.6|189034.1|188944.1|189142.3|189042.7|189010.7|188880.7|232
1745576400000|2025-04-25 10:20:00|189039.6|188949.6|188896.9|188766.9|189039.6|188949.6|188600.3|188258.3|347
1745576700000|2025-04-25 10:25:00|188888.4|188758.4|188793.6|188703.6|188922.5|188820|188780.4|188690.4|221
1745577000000|2025-04-25 10:30:00|188803.1|188713.1|188845|188755|188883.5|188793.5|188766.4|188676.4|187
1745577300000|2025-04-25 10:35:00|188836.3|188746.3|188835.9|188745.9|188882.8|188792.8|188784.8|188694.8|155
1745577600000|2025-04-25 10:40:00|188843.9|188753.9|188888.7|188798.7|188910.6|188820.6|188843.9|188753.9|119
1745577900000|2025-04-25 10:45:00|188896.9|188806.9|188908.2|188818.2|189025.6|188935.6|188885.7|188795.7|111
1745578200000|2025-04-25 10:50:00|188916|188826|188752.7|188662.7|188934.6|188844.6|188584.5|188454.5|218
1745578500000|2025-04-25 10:55:00|188760|188670|188696.9|188606.9|188803.3|188713.3|188666.7|188576.7|160
1745578800000|2025-04-25 11:00:00|188704.7|188614.7|188719.1|188629.1|188767.8|188677.8|188673.9|188583.9|101
1745579100000|2025-04-25 11:05:00|188725.7|188635.7|188759.9|188669.9|188818.9|188728.9|188725.7|188635.7|183
1745579400000|2025-04-25 11:10:00|188766.1|188676.1|188705.1|188615.1|188791.6|188701.6|188674.2|188584.2|90
1745579700000|2025-04-25 11:15:00|188712.6|188622.6|188611.5|188521.5|188712.6|188622.6|188596.3|188506.3|108
1745580000000|2025-04-25 11:20:00|188603.6|188513.6|188465.6|188375.6|188603.6|188513.6|188455|188365|190
1745580300000|2025-04-25 11:25:00|188473.1|188383.1|188467.6|188377.6|188500.1|188391.8|188458.8|188349.2|105
1745580600000|2025-04-25 11:30:00|188474.3|188384.3|188425.8|188335.8|188492.4|188385.8|188312.7|188207|90
1745580900000|2025-04-25 11:35:00|188431.4|188341.4|188409.8|188319.8|188453.7|188363.7|188409.8|188319.8|50
1745581200000|2025-04-25 11:40:00|188403.2|188313.2|188519.2|188429.2|188529.6|188439.6|188403.2|188313.2|43
1745581500000|2025-04-25 11:45:00|188526.6|188436.6|188312.3|188222.3|188526.6|188436.6|188293.6|188203.6|195
1745581800000|2025-04-25 11:50:00|188265.9|188175.9|188066.9|187976.9|188332.9|188215.7|188029.8|187939.8|252
1745582100000|2025-04-25 11:55:00|188079.8|187989.8|188278.7|188188.7|188316.8|188226.8|188011.6|187921.6|209
1745582400000|2025-04-25 12:00:00|188288.6|188198.6|188143.5|188053.5|188301.2|188211.2|188094.5|188004.5|188
1745582700000|2025-04-25 12:05:00|188137.4|188047.4|188125|188035|188162|188072|188101.8|188011.8|84
1745583000000|2025-04-25 12:10:00|188139.5|188049.5|188091.4|188001.4|188153.7|188063.7|188090.3|188000.3|49
1745583300000|2025-04-25 12:15:00|188085.3|187995.3|188148.4|188058.4|188198.7|188108.7|188042.8|187952.8|151
1745583600000|2025-04-25 12:20:00|188156.8|188066.8|188138.5|188048.5|188171.9|188081.9|188099.7|188009.7|229
1745583900000|2025-04-25 12:25:00|188146.3|188056.3|188170.7|188080.7|188184.1|188094.1|188091.5|188001.5|75
1745584200000|2025-04-25 12:30:00|188178.1|188088.1|188225.1|188135.1|188240.8|188150.8|188151.4|188061.4|102
1745584500000|2025-04-25 12:35:00|188219.4|188129.4|188121.5|188031.5|188254.3|188164.3|188107.9|188017.9|157
1745584800000|2025-04-25 12:40:00|188128.3|188038.3|188068.4|187978.4|188148.9|188058.9|187941.7|187851.7|92
1745585100000|2025-04-25 12:45:00|188076.8|187986.8|188217.8|188127.8|188217.8|188127.8|188051.1|187961.1|110
1745585400000|2025-04-25 12:50:00|188227.3|188137.3|188281.7|188191.7|188315.9|188225.9|188219.4|188129.4|121
1745585700000|2025-04-25 12:55:00|188273|188183|188335.6|188245.6|188370.7|188280.7|188249.7|188159.7|123
1745586000000|2025-04-25 13:00:00|188346.4|188256.4|188373.1|188283.1|188409.2|188319.2|188289.2|188199.2|210
1745586300000|2025-04-25 13:05:00|188366|188276|188230.6|188140.6|188372.2|188282.2|188196.8|188106.8|196
1745586600000|2025-04-25 13:10:00|188224.9|188134.9|188289|188199|188329|188239|188223.9|188133.9|130
1745586900000|2025-04-25 13:15:00|188295.9|188205.9|188313.4|188223.4|188335.6|188245.6|188285|188195|128
1745587200000|2025-04-25 13:20:00|188304.1|188214.1|188309.7|188219.7|188316.1|188226.1|188263.7|188173.7|93
1745587500000|2025-04-25 13:25:00|188302.5|188212.5|188290.5|188200.5|188426.9|188336.9|188277.2|188187.2|224
1745587800000|2025-04-25 13:30:00|188296.2|188206.2|188267.1|188137.1|188326.3|188236.3|188196.7|188092.7|159
1745588100000|2025-04-25 13:35:00|188281.7|188151.7|188229|188139|188292.1|188174.1|188218|188103.1|131
1745588400000|2025-04-25 13:40:00|188222.3|188132.3|188333.5|188119.6|188333.5|188214.6|188208.9|187998.1|152
1745588700000|2025-04-25 13:45:00|188246.9|188116.9|188203.5|188113.5|188246.9|188134.7|188170.6|188080.6|151
1745589000000|2025-04-25 13:50:00|188197.7|188107.7|188178.6|188088.6|188229.1|188139.1|188176.5|188086.5|301
1745589300000|2025-04-25 13:55:00|188169.8|188079.8|188258.5|187916.5|188258.5|188079.8|188082.9|187891.5|64
1745589600000|2025-04-25 14:00:00|188229.9|187887.9|188115.5|188025.5|188229.9|188025.5|188035|187861|79
1745589900000|2025-04-25 14:05:00|188105.7|188015.7|188004.9|187914.9|188111.4|188021.4|187898|187808|242
1745590200000|2025-04-25 14:10:00|188011.4|187921.4|188161.1|188071.1|188217.9|188127.9|187961.5|187871.5|232
1745590500000|2025-04-25 14:15:00|188154.3|188064.3|188062.7|187972.7|188166.5|188076.5|188042.4|187952.4|171
1745590800000|2025-04-25 14:20:00|188069.8|187979.8|188116.2|188026.2|188180.4|188090.4|188057.4|187967.4|223
1745591100000|2025-04-25 14:25:00|188128|188038|187973.1|187883.1|188141.4|188051.4|187961.5|187871.5|251
1745591400000|2025-04-25 14:30:00|187978.9|187888.9|187975.6|187885.6|188071.7|187981.7|187959.5|187869.5|170
1745591700000|2025-04-25 14:35:00|187979.5|187889.5|187796.3|187706.3|187991.6|187901.6|187767.3|187677.3|235
1745592000000|2025-04-25 14:40:00|187790.2|187700.2|187690|187600|187804.5|187714.5|187655|187565|239
1745592300000|2025-04-25 14:45:00|187696.8|187606.8|187461.2|187371.2|187696.9|187606.9|187425.1|187219.2|165
1745592600000|2025-04-25 14:50:00|187468.4|187378.4|187539|187449|187564.7|187474.7|187448.9|187358.9|152
1745592900000|2025-04-25 14:55:00|187545.3|187455.3|187362.6|187272.6|187559.8|187469.8|187341.1|187251.1|381
1745593200000|2025-04-25 15:00:00|187374.8|187284.8|187573.3|187483.3|187578.1|187488.1|187374.8|187284.8|263
1745593500000|2025-04-25 15:05:00|187567.5|187477.5|187427|187337|187597.6|187493.5|187393.8|187303.8|142
1745593800000|2025-04-25 15:10:00|187420|187330|187405.5|187315.5|187453.6|187363.6|187358.9|187268.9|130
1745594100000|2025-04-25 15:15:00|187385.9|187295.9|187440.7|187350.7|187511.8|187421.8|187371|187281|139
1745594400000|2025-04-25 15:20:00|187434.7|187344.7|187623.1|187533.1|187651.1|187561.1|187434.7|187344.7|445
1745594700000|2025-04-25 15:25:00|187631.7|187541.7|187656.7|187566.7|187717.4|187627.4|187585.4|187495.4|144
1745595000000|2025-04-25 15:30:00|187684.2|187554.2|187557.6|187427.6|187689.1|187585.1|187500.7|187382.6|79
1745595300000|2025-04-25 15:35:00|187536.9|187406.9|187500.1|187410.1|187536.9|187435.3|187483.2|187393.2|62
1745595600000|2025-04-25 15:40:00|187512|187422|187500.1|187410.1|187544|187454|187442.6|187352.6|72
1745595900000|2025-04-25 15:45:00|187507.4|187417.4|187389.8|187299.8|187561.1|187425.2|187374.3|187268.6|179
1745596200000|2025-04-25 15:50:00|187382.8|187292.8|187159.5|187069.5|187382.8|187292.8|187150.2|187060.2|259
1745596500000|2025-04-25 15:55:00|187152.7|187062.7|187222.1|187132.1|187249.9|187159.9|187152.7|187062.7|215
1745596800000|2025-04-25 16:00:00|187229.3|187139.3|187212.4|187122.4|187274.4|187184.4|187187.6|187097.6|168
1745597100000|2025-04-25 16:05:00|187220.5|187130.5|187212.2|187122.2|187237.3|187147.3|187181.1|187091.1|77
1745597400000|2025-04-25 16:10:00|187193.7|187103.7|187151.7|187061.7|187198.8|187103.7|187141.6|187032|56
1745597700000|2025-04-25 16:15:00|187160.4|187070.4|186994.4|186904.4|187161.7|187071.7|186971.6|186881.6|84
1745598000000|2025-04-25 16:20:00|186921.5|186831.5|186911.9|186821.9|187000.6|186910.6|186840.1|186750.1|90
1745598300000|2025-04-25 16:25:00|186919.4|186829.4|186909|186819|186922.6|186832.6|186881.7|186791.7|43
1745598600000|2025-04-25 16:30:00|186897.8|186807.8|186933.9|186843.9|186977|186887|186878.2|186788.2|78
1745598900000|2025-04-25 16:35:00|186943.2|186853.2|186894.5|186804.5|186953.4|186863.4|186881.2|186791.2|105
1745599200000|2025-04-25 16:40:00|186902.9|186812.9|186916.5|186826.5|186929|186839|186888.4|186798.4|114
1745599500000|2025-04-25 16:45:00|186901.6|186811.6|186946.6|186856.6|186975.9|186885.9|186901.6|186811.6|67
1745599800000|2025-04-25 16:50:00|186938.4|186848.4|186968.9|186878.9|187007.5|186917.5|186934|186844|79
1745600100000|2025-04-25 16:55:00|186969.9|186879.9|187022.5|186932.5|187040.8|186950.8|186969.9|186879.9|126
1745600400000|2025-04-25 17:00:00|187013.5|186923.5|187035|186945|187050.2|186960.2|187009.1|186919.1|204
1745600700000|2025-04-25 17:05:00|187044.7|186954.7|186965.8|186875.8|187044.9|186954.9|186955.4|186865.4|39
1745601000000|2025-04-25 17:10:00|186975.1|186885.1|186908|186818|186986.3|186896.3|186883.9|186793.9|125
1745601300000|2025-04-25 17:15:00|186899.6|186809.6|186888.1|186798.1|186934.8|186844.8|186873.4|186783.4|162
1745601600000|2025-04-25 17:20:00|186896.4|186806.4|186939.7|186849.7|186954.2|186864.2|186884.3|186794.3|54
1745601900000|2025-04-25 17:25:00|186947.5|186857.5|186935.9|186845.9|186956.7|186866.7|186909.9|186819.9|57
1745602200000|2025-04-25 17:30:00|186945.4|186855.4|186927.2|186837.2|186956.7|186866.7|186905.8|186815.8|50
1745602500000|2025-04-25 17:35:00|186919.5|186829.5|187002.4|186872.4|187067.3|186914.8|186905.7|186815.7|88
1745602800000|2025-04-25 17:40:00|186991.6|186861.6|186988.4|186858.4|187024.1|186894.1|186977.5|186847.5|66
1745603100000|2025-04-25 17:45:00|186977.6|186847.6|187003.7|186873.7|187061.4|186931.4|186977.6|186847.6|126
1745603400000|2025-04-25 17:50:00|187014.4|186884.4|187027|186937|187027|186937|186966.4|186873.1|83
1745603700000|2025-04-25 17:55:00|187013.2|186923.2|186833.9|186743.9|187071|186981|186826.8|186736.8|450
1745604000000|2025-04-25 18:00:00|186842.7|186752.7|186715.9|186625.9|186854.5|186764.5|186663.2|186573.2|216
1745604300000|2025-04-25 18:05:00|186723.5|186633.5|186784.6|186694.6|186806|186716|186673.2|186583.2|71
1745604600000|2025-04-25 18:10:00|186791.9|186701.9|186848.2|186758.2|186861.5|186771.5|186781.9|186691.9|281
1745604900000|2025-04-25 18:15:00|186855.5|186765.5|186836.6|186746.6|186862|186772|186829.8|186739.8|228
1745605200000|2025-04-25 18:20:00|186850.4|186760.4|186845|186755|186872|186782|186821.8|186731.8|305
1745605500000|2025-04-25 18:25:00|186836.1|186746.1|186832.7|186742.7|186870.9|186780.9|186823.7|186733.7|406
1745605800000|2025-04-25 18:30:00|186841.6|186751.6|186952.5|186862.5|186964.1|186874.1|186833.7|186743.7|258
1745606100000|2025-04-25 18:35:00|186977.3|186887.3|186955|186865|186984.4|186894.4|186942.2|186852.2|48
1745606400000|2025-04-25 18:40:00|186946.5|186856.5|186962.9|186872.9|186974.3|186884.3|186937.3|186847.3|180
1745606700000|2025-04-25 18:45:00|186966.1|186876.1|186973.7|186883.7|186985.2|186895.2|186941.3|186851.3|356
1745607000000|2025-04-25 18:50:00|186957.1|186867.1|186973.7|186883.7|187022|186932|186957.1|186867.1|367
1745607300000|2025-04-25 18:55:00|186981.3|186891.3|187003.7|186913.7|187027.5|186937.5|186969|186879|309
1745607600000|2025-04-25 19:00:00|187029.4|186939.4|186961.2|186831.2|187093.3|186994.5|186945|186815|361
1745607900000|2025-04-25 19:05:00|186956.4|186826.4|186938.9|186808.9|186977.8|186847.8|186924.2|186794.2|163
1745608200000|2025-04-25 19:10:00|186951.1|186821.1|186929.3|186799.3|186956.7|186826.7|186923.4|186793.4|149
1745608500000|2025-04-25 19:15:00|186940.5|186810.5|186822.3|186692.3|186953.5|186823.5|186784.9|186654.9|177
1745608800000|2025-04-25 19:20:00|186805.4|186675.4|186843|186631.2|186864.8|186689.6|186783.6|186617.3|148
1745609100000|2025-04-25 19:25:00|186823.2|186611.4|186837.7|186635.2|186847.3|186682.7|186782.7|186611.4|90
1745609400000|2025-04-25 19:30:00|186813.3|186683.3|186789.8|186659.8|186815.8|186685.8|186777.4|186647.4|97
1745609700000|2025-04-25 19:35:00|186774.4|186644.4|186772.3|186642.3|186793.7|186663.7|186757|186627|126
1745610000000|2025-04-25 19:40:00|186759.9|186629.9|186766.7|186636.7|186781.1|186651.1|186739.2|186609.2|182
1745610300000|2025-04-25 19:45:00|186777.8|186647.8|186769.6|186639.6|186791.9|186661.9|186751.4|186621.4|93
1745610600000|2025-04-25 19:50:00|186756.8|186626.8|186772.8|186642.8|186773.8|186643.8|186743.1|186613.1|144
1745610900000|2025-04-25 19:55:00|186772.5|186642.5|186795.9|186665.9|186840.1|186710.1|186758.4|186628.4|89
1745611200000|2025-04-25 20:00:00|186784.1|186654.1|186805.7|186601|186809|186666.1|186750.7|186600.9|14
1745611500000|2025-04-25 20:05:00|186788.1|186600.9|186744.9|186540.1|186788.1|186600.9|186744.9|186540.1|7
1745611800000|2025-04-25 20:10:00|186750.5|186545.8|186854|186724|186870.3|186726.7|186701.5|186496.7|15
1745612100000|2025-04-25 20:15:00|186836.2|186706.2|186824.6|186694.6|186836.2|186706.2|186824|186694|6
1745612400000|2025-04-25 20:20:00|186824.5|186694.5|186830.7|186700.7|186830.7|186700.7|186824.5|186694.5|4
1745612700000|2025-04-25 20:25:00|186830.8|186700.8|186824.1|186694.1|186839.5|186709.5|186819.5|186689.5|13
1745613000000|2025-04-25 20:30:00|186838.4|186708.4|186837.1|186707.1|186840.9|186710.9|186837.1|186707.1|5
1745613300000|2025-04-25 20:35:00|186830.7|186700.7|186955.2|186825.2|186973.7|186843.7|186776.6|186646.6|15
1745613600000|2025-04-25 20:40:00|186987.4|186857.4|187110.8|186980.8|187110.8|186980.8|186987.4|186857.4|16
1745613900000|2025-04-25 20:45:00|187198.4|186876.7|186982.7|186640.7|187595.8|187253.8|186874|186552.2|166
1745614200000|2025-04-25 20:50:00|186940.6|186618.8|187145.1|186803.1|187536.2|187194.2|186885.9|186564.1|580
1745614500000|2025-04-25 20:55:00|187099.7|186757.7|186946|186604|187521|187179|186863.5|186541.8|240
1745784000000|2025-04-27 20:00:00|187027.8|186635.8|187027.8|186635.8|187027.8|186635.8|187027.8|186635.8|1
1745787600000|2025-04-27 21:00:00|187002.8|186660.8|187002.8|186660.8|187002.8|186660.8|187002.8|186660.8|1
1745794800000|2025-04-27 23:00:00|187421|187079|187371|187029|187421|187079|187371|187029|4
1745795100000|2025-04-27 23:05:00|187421|187079|187321|186979|187421|187079|187321|186979|2
1745795400000|2025-04-27 23:10:00|187282.5|186940.5|187405.5|187063.5|187405.5|187063.5|187195.4|186853.4|6
1745796900000|2025-04-27 23:35:00|187367.3|187025.3|187367.3|187025.3|187367.3|187025.3|187367.3|187025.3|1
1745797200000|2025-04-27 23:40:00|187283.5|186941.5|187088.9|186746.9|187387.9|187045.9|187063.4|186721.4|28
1745797500000|2025-04-27 23:45:00|187089.1|186747.1|187035.7|186830.9|187093.5|186859.4|187014.2|186747.1|94
1745797800000|2025-04-27 23:50:00|187051.2|186846.4|187015.2|186810.5|187074.5|186869.7|187014.8|186810.1|47
1745798100000|2025-04-27 23:55:00|187030.9|186826.2|187108.7|186903.9|187442.8|187100.8|186818.4|186476.4|33
1745798400000|2025-04-28 00:00:00|187091.4|186886.7|187013|186808.3|187114.9|186910.1|186992|186787.3|162
1745798700000|2025-04-28 00:05:00|186996.4|186791.7|186906.7|186702|187011.3|186806.5|186844.2|186639.5|101
1745799000000|2025-04-28 00:10:00|186923.4|186718.6|186987.6|186782.8|187010.6|186805.9|186919.2|186714.4|240
1745799300000|2025-04-28 00:15:00|186984.1|186779.3|186985.7|186780.9|187014.2|186809.4|186959.5|186754.7|218
1745799600000|2025-04-28 00:20:00|187003|186798.3|187013.3|186808.6|187089.3|186884.6|186986.6|186781.8|48
1745799900000|2025-04-28 00:25:00|187017.7|186812.9|187050.1|186845.4|187083.2|186878.5|186999.1|186794.3|39
1745800200000|2025-04-28 00:30:00|187070.8|186866|187028.6|186823.9|187071.8|186867.1|187006.7|186801.9|42
1745800500000|2025-04-28 00:35:00|187013.2|186808.5|187008.5|186803.7|187052.5|186847.7|187002.7|186798|58
1745800800000|2025-04-28 00:40:00|187011.7|186807|187001.4|186796.6|187022.5|186817.7|186976.2|186771.5|45
1745801100000|2025-04-28 00:45:00|186985|186780.2|187009.2|186804.4|187026.6|186821.8|186974.4|186769.6|50
1745801400000|2025-04-28 00:50:00|186992.9|186788.1|187003.7|186798.9|187022.4|186813|186984.6|186770|29
1745801700000|2025-04-28 00:55:00|187019.1|186814.4|186977.2|186772.5|187019.1|186814.4|186977.2|186772.5|44
1745802000000|2025-04-28 01:00:00|186992.6|186787.9|187012|186807.2|187012|186807.2|186970.4|186765.6|69
1745802300000|2025-04-28 01:05:00|187008.2|186803.4|187055|186850.2|187096.6|186891.9|187008.2|186803.4|29
1745802600000|2025-04-28 01:10:00|187039.6|186834.8|187075.2|186870.5|187092.8|186888|187033.6|186820.9|30
1745802900000|2025-04-28 01:15:00|187058.7|186854|187086.4|186881.6|187114.9|186898.4|187058.7|186838.1|34
1745803200000|2025-04-28 01:20:00|187104.6|186899.9|187169.4|186964.7|187169.4|186964.7|187085.9|186881.2|77
1745803500000|2025-04-28 01:25:00|187198.6|186993.8|187253|187048.2|187253.2|187048.5|187162.4|186957.6|17
1745803800000|2025-04-28 01:30:00|187261.8|187057|187260.4|187055.6|187264|187059.2|187256.4|187051.7|5
1745804100000|2025-04-28 01:35:00|187252.8|187048|187268|187063.3|187268|187063.3|187252.8|187048|6
1745804400000|2025-04-28 01:40:00|187263.3|187058.5|187419|187214.3|187447.1|187242.4|187263.3|187058.5|60
1745804700000|2025-04-28 01:45:00|187399|187194.3|187438.9|187234.1|187444.3|187239.6|187363.7|187159|28
1745805000000|2025-04-28 01:50:00|187421.2|187216.4|187520|187315.3|187527.9|187323.2|187421.2|187216.4|18
1745805300000|2025-04-28 01:55:00|187524.7|187320|187596.8|187392.1|187623.1|187418.3|187524.7|187320|25
1745805600000|2025-04-28 02:00:00|187613.3|187408.5|187630.5|187425.7|187696.8|187492|187599.8|187395|60
1745805900000|2025-04-28 02:05:00|187647.2|187442.4|187551.7|187347|187647.2|187442.4|187512|187307.2|64
1745806200000|2025-04-28 02:10:00|187574.2|187369.5|187548.8|187344|187595.2|187390.5|187530.7|187325.9|36
1745806500000|2025-04-28 02:15:00|187566.4|187361.7|187531.2|187326.4|187566.4|187361.7|187515.6|187310.9|28
1745806800000|2025-04-28 02:20:00|187529.6|187324.8|187551.8|187347.1|187560.9|187356.2|187493.5|187288.7|11
1745807100000|2025-04-28 02:25:00|187551.1|187346.4|187589|187384.3|187589|187384.3|187551.1|187346.4|7
1745807400000|2025-04-28 02:30:00|187607.7|187402.9|187615.9|187273.9|187663.1|187402.9|187607.7|187273.9|7
1745807700000|2025-04-28 02:35:00|187610.9|187268.9|187459.1|187254.4|187613.6|187271.6|187459.1|187186.8|6
1745808000000|2025-04-28 02:40:00|187443.7|187239|187461|187256.3|187476.5|187271.8|187442.8|187238.1|10
1745808300000|2025-04-28 02:45:00|187457.7|187253|187365.8|187161.1|187457.7|187253|187365.8|187161.1|19
1745808600000|2025-04-28 02:50:00|187380.1|187175.4|187374.9|187170.1|187389.5|187184.7|187357.6|187152.8|21
1745808900000|2025-04-28 02:55:00|187376.3|187171.5|187446.1|187241.3|187470.1|187265.4|187376.3|187171.5|20
1745809200000|2025-04-28 03:00:00|187462|187257.3|187460.7|187256|187480.3|187275.5|187438.9|187234.1|76
1745809500000|2025-04-28 03:05:00|187479.5|187274.7|187452.2|187247.4|187479.9|187275.1|187447.8|187243.1|40
1745809800000|2025-04-28 03:10:00|187469.2|187264.5|187446.4|187241.7|187480.2|187275.4|187434.6|187229.8|22
1745810100000|2025-04-28 03:15:00|187465.1|187260.4|187354.9|187150.1|187465.1|187260.4|187324.2|187119.5|74
1745810400000|2025-04-28 03:20:00|187373.7|187169|187445|187240.2|187448.1|187243.3|187357.7|187152.9|16
1745810700000|2025-04-28 03:25:00|187460.6|187255.8|187458.6|187253.9|187516.1|187311.4|187455.6|187250.8|21
1745811000000|2025-04-28 03:30:00|187461.2|187256.5|187450.8|187246.1|187463.4|187258.6|187450.8|187246.1|5
1745811300000|2025-04-28 03:35:00|187468.2|187263.4|187454.4|187249.6|187468.2|187263.4|187449|187244.3|6
1745811600000|2025-04-28 03:40:00|187453.4|187248.6|187452.1|187247.3|187470.3|187265.6|187447.2|187242.4|25
1745811900000|2025-04-28 03:45:00|187467.9|187263.2|187410.1|187205.4|187467.9|187263.2|187373.6|187168.9|39
1745812200000|2025-04-28 03:50:00|187392.1|187187.3|187447.5|187242.7|187463.4|187258.6|187392.1|187187.3|39
1745812500000|2025-04-28 03:55:00|187428.1|187223.4|187454.6|187249.9|187547.5|187259.3|187428.1|187193.3|31
1745812800000|2025-04-28 04:00:00|187471|187266.2|187340.4|187135.7|187471|187266.2|187338.1|187133.3|27
1745813100000|2025-04-28 04:05:00|187349.5|187144.7|187307.3|187102.6|187349.5|187144.7|187290.7|187086|11
1745813400000|2025-04-28 04:10:00|187298.5|187093.8|187286.1|187081.3|187301.7|187096.9|187268.7|187063.9|23
1745813700000|2025-04-28 04:15:00|187296.5|187091.8|187270.7|187065.9|187296.6|187091.9|187270.7|187065.9|24
1745814000000|2025-04-28 04:20:00|187287.4|187082.6|187268.6|187063.9|187289.2|187084.4|187262.5|187057.8|45
1745814300000|2025-04-28 04:25:00|187334.5|186992.5|187264.1|186922.1|187341.4|186999.4|187264.1|186922.1|7
1745814600000|2025-04-28 04:30:00|187320.2|186978.2|187268.2|187063.5|187320.2|187069.7|187252.7|186978.2|24
1745814900000|2025-04-28 04:35:00|187252.8|187048|187142.8|186938|187271.5|187066.7|187140.4|186935.6|78
1745815200000|2025-04-28 04:40:00|187109.9|186905.2|187038|186833.2|187126.2|186921.5|187018.8|186814|233
1745815500000|2025-04-28 04:45:00|187037.6|186832.8|187042.8|186838.1|187141.1|186869.1|187019.6|186785.4|65
1745815800000|2025-04-28 04:50:00|187027.2|186822.5|186855.1|186650.3|187044.7|186839.9|186814.8|186610.1|83
1745816100000|2025-04-28 04:55:00|186834.9|186630.1|186828.4|186623.7|186891.7|186686.9|186828.4|186623.7|18
1745816400000|2025-04-28 05:00:00|186847.4|186642.6|186870.9|186666.1|186870.9|186666.1|186821.2|186616.4|91
1745816700000|2025-04-28 05:05:00|186849.3|186644.6|186877.5|186672.7|186882.6|186677.8|186823.3|186618.5|23
1745817000000|2025-04-28 05:10:00|186843.6|186638.9|186805.1|186675.1|186844.8|186700.5|186784.5|186621.9|83
1745817300000|2025-04-28 05:15:00|186790.4|186660.4|186823.5|186693.5|186853.6|186723.6|186790.1|186660.1|27
1745817600000|2025-04-28 05:20:00|186835.4|186705.4|186814.7|186684.7|186836.2|186706.2|186791.2|186661.2|29
1745817900000|2025-04-28 05:25:00|186814.4|186684.4|186814.9|186684.9|186814.9|186684.9|186802.1|186672.1|6
1745818200000|2025-04-28 05:30:00|186814.6|186684.6|186816|186686|186827.8|186697.8|186805.5|186675.5|8
1745818500000|2025-04-28 05:35:00|186815.4|186685.4|186824.3|186694.3|186848.1|186718.1|186812.9|186682.9|14
1745818800000|2025-04-28 05:40:00|186837.6|186707.6|186852.1|186722.1|186866.6|186736.6|186822.5|186692.5|42
1745819100000|2025-04-28 05:45:00|186840.3|186710.3|186891.8|186761.8|186891.8|186761.8|186825.1|186695.1|14
1745819400000|2025-04-28 05:50:00|186892.8|186762.8|186928|186723.3|186930.1|186762.8|186892.8|186721.1|6
1745819700000|2025-04-28 05:55:00|186911.2|186706.5|186921.7|186716.9|186927.6|186722.9|186905.7|186701|8
1745820000000|2025-04-28 06:00:00|186935.2|186730.5|186862.7|186732.7|186935.2|186762.3|186715|186585|186
1745820300000|2025-04-28 06:05:00|186854.4|186724.4|186827.1|186697.1|186952|186724.4|186807.6|186575.3|51
1745820600000|2025-04-28 06:10:00|186835.8|186705.8|186956.7|186826.7|186956.7|186826.7|186807.8|186677.8|129
1745820900000|2025-04-28 06:15:00|186966|186836|186812.6|186682.6|186982.8|186852.8|186805|186675|101
1745821200000|2025-04-28 06:20:00|186823.9|186693.9|186730.1|186600.1|186823.9|186693.9|186711.8|186581.8|78
1745821500000|2025-04-28 06:25:00|186722.1|186592.1|186837.6|186707.6|186855.6|186725.6|186714.4|186584.4|125
1745821800000|2025-04-28 06:30:00|186837.8|186707.8|186995.2|186905.2|187024.9|186918.7|186791.9|186661.9|86
1745822100000|2025-04-28 06:35:00|187002.1|186912.1|187001.6|186911.6|187023|186933|186963.1|186873.1|84
1745822400000|2025-04-28 06:40:00|187023.1|186933.1|187240.1|187150.1|187325.3|187235.3|187012.9|186922.9|280
1745822700000|2025-04-28 06:45:00|187249|187159|187019.1|186929.1|187249|187159|187019.1|186929.1|135
1745823000000|2025-04-28 06:50:00|187025.1|186935.1|187201.3|187111.3|187211.2|187121.2|187021.4|186931.4|182
1745823300000|2025-04-28 06:55:00|187209.3|187119.3|187289.1|187199.1|187381.8|187291.8|187209.3|187119.3|334
1745823600000|2025-04-28 07:00:00|187279.9|187189.9|187286.2|187196.2|187306.6|187216.6|187238.1|187148.1|254
1745823900000|2025-04-28 07:05:00|187280.5|187190.5|187151|187061|187295.6|187205.6|187143.9|187053.9|212
1745824200000|2025-04-28 07:10:00|187157.1|187067.1|187152.3|187062.3|187183.9|187093.9|187134.4|187044.4|231
1745824500000|2025-04-28 07:15:00|187145.5|187055.5|187135|187045|187191|187101|187134|187044|167
1745824800000|2025-04-28 07:20:00|187142|187052|187162.6|187072.6|187208.4|187118.4|187128.9|187038.9|143
1745825100000|2025-04-28 07:25:00|187156.2|187066.2|187194.8|187104.8|187215|187125|187151|187061|148
1745825400000|2025-04-28 07:30:00|187202|187112|187161.8|187071.8|187202|187112|187137.5|187047.5|93
1745825700000|2025-04-28 07:35:00|187152.9|187062.9|186889.1|186799.1|187160.2|187070.2|186881.7|186791.7|349
1745826000000|2025-04-28 07:40:00|186897.1|186807.1|186817.7|186727.7|186942.1|186852.1|186797.4|186707.4|373
1745826300000|2025-04-28 07:45:00|186823.2|186733.2|186854.5|186764.5|186953.5|186863.5|186798.6|186708.6|257
1745826600000|2025-04-28 07:50:00|186865.9|186775.9|187057.6|186967.6|187117.6|187027.6|186815.1|186725.1|312
1745826900000|2025-04-28 07:55:00|187050.5|186960.5|187157.6|187067.6|187217.8|187127.8|186969.5|186879.5|437
1745827200000|2025-04-28 08:00:00|187164.1|187074.1|187369.4|187279.4|187371.9|187281.9|187164.1|187074.1|521
1745827500000|2025-04-28 08:05:00|187360.7|187270.7|187217.5|187127.5|187432.8|187342.8|187181|187091|437
1745827800000|2025-04-28 08:10:00|187209.9|187119.9|187202|187112|187271.1|187181.1|187167.9|187077.9|208
1745828100000|2025-04-28 08:15:00|187195.1|187105.1|187228.6|187138.6|187280.8|187190.8|187156.8|187066.8|232
1745828400000|2025-04-28 08:20:00|187235.2|187145.2|187291.7|187201.7|187337.5|187247.5|187199.2|187109.2|205
1745828700000|2025-04-28 08:25:00|187299.2|187209.2|187304.5|187214.5|187395.8|187305.8|187280.3|187172.8|160
1745829000000|2025-04-28 08:30:00|187313|187223|187292.8|187202.8|187363.1|187273.1|187272.7|187182.7|73
1745829300000|2025-04-28 08:35:00|187287.1|187197.1|187226.3|187136.3|187312.5|187222.5|187155.6|187065.6|166
1745829600000|2025-04-28 08:40:00|187225.9|187135.9|187170.8|187080.8|187250.7|187160.7|187154.5|187064.5|177
1745829900000|2025-04-28 08:45:00|187165.2|187075.2|187279.4|187189.4|187304|187214|187165.2|187075.2|228
1745830200000|2025-04-28 08:50:00|187287.7|187197.7|187355.7|187265.7|187381|187291|187236.4|187146.4|172
1745830500000|2025-04-28 08:55:00|187361.5|187271.5|187371.5|187281.5|187386.2|187296.2|187324|187234|190
1745830800000|2025-04-28 09:00:00|187378.4|187288.4|187218.5|187088.5|187401.6|187311.6|187195.2|187065.2|274
1745831100000|2025-04-28 09:05:00|187209.7|187079.7|187039.2|186949.2|187221.2|187117.6|187002|186912|216
1745831400000|2025-04-28 09:10:00|187046.7|186956.7|187069.5|186979.5|187223.4|187133.4|187011.4|186921.4|261
1745831700000|2025-04-28 09:15:00|187077.5|186987.5|187017.7|186927.7|187102.4|187012.4|186993.6|186900.7|269
1745832000000|2025-04-28 09:20:00|187010.7|186920.7|186971.8|186881.8|187020.3|186930.3|186929.5|186839.5|140
1745832300000|2025-04-28 09:25:00|186978.2|186888.2|186889.2|186799.2|187015.2|186908.7|186794.6|186704.6|198
1745832600000|2025-04-28 09:30:00|186906.5|186816.5|186950.7|186860.7|186972.3|186882.3|186802.7|186712.7|306
1745832900000|2025-04-28 09:35:00|186944.9|186854.9|186967.1|186877.1|187059.2|186929.2|186878.5|186760.6|242
1745833200000|2025-04-28 09:40:00|186973.6|186883.6|186863|186773|186995|186905|186840.7|186750.7|213
1745833500000|2025-04-28 09:45:00|186869.8|186779.8|186802.4|186712.4|186906.9|186816.9|186766.8|186676.8|171
1745833800000|2025-04-28 09:50:00|186810.1|186720.1|186964.8|186874.8|186986.9|186896.9|186803.2|186713.2|198
1745834100000|2025-04-28 09:55:00|186971.7|186881.7|186926.3|186836.3|186993.1|186903.1|186848.5|186758.5|295
1745834400000|2025-04-28 10:00:00|186920|186830|186944.9|186854.9|186980|186890|186891.4|186801.4|201
1745834700000|2025-04-28 10:05:00|186940.6|186850.6|186920.8|186830.8|186948.9|186858.9|186872.3|186782.3|90
1745835000000|2025-04-28 10:10:00|186914.8|186824.8|186805.2|186715.2|186946.1|186856.1|186706.3|186616.3|208
1745835300000|2025-04-28 10:15:00|186802.3|186712.3|186719.6|186629.6|186832.4|186734.2|186719.6|186629.6|131
1745835600000|2025-04-28 10:20:00|186724.8|186634.8|186805.7|186715.7|186886|186796|186663.8|186573.8|318
1745835900000|2025-04-28 10:25:00|186810.5|186720.5|186756.7|186666.7|186850.7|186760.7|186753.6|186663.6|170
1745836200000|2025-04-28 10:30:00|186762.5|186672.5|186518.5|186428.5|186762.5|186672.5|186516.2|186426.2|117
1745836500000|2025-04-28 10:35:00|186525.4|186435.4|186477.9|186387.9|186546.8|186456.8|186453.3|186363.3|187
1745836800000|2025-04-28 10:40:00|186471|186381|186501.4|186411.4|186509.6|186419.6|186471|186381|69
1745837100000|2025-04-28 10:45:00|186496.3|186406.3|186489.6|186399.6|186502.1|186412.1|186432.8|186342.8|108
1745837400000|2025-04-28 10:50:00|186484|186394|186642.7|186552.7|186657.4|186567.4|186484|186394|239
1745837700000|2025-04-28 10:55:00|186640.6|186550.6|186661|186571|186734.2|186644.2|186640.6|186550.6|337
1745838000000|2025-04-28 11:00:00|186666.5|186576.5|186592.3|186502.3|186692|186602|186557.3|186467.3|235
1745838300000|2025-04-28 11:05:00|186585.2|186495.2|186555.7|186465.7|186599.8|186509.8|186510.7|186420.7|119
1745838600000|2025-04-28 11:10:00|186549.5|186459.5|186622.1|186532.1|186640|186550|186539|186449|113
1745838900000|2025-04-28 11:15:00|186615.9|186525.9|186522.1|186432.1|186626.7|186536.7|186522.1|186432.1|224
1745839200000|2025-04-28 11:20:00|186527.4|186437.4|186581.9|186491.9|186581.9|186491.9|186498.3|186408.3|122
1745839500000|2025-04-28 11:25:00|186577.5|186487.5|186579.6|186489.6|186644.8|186554.8|186517.2|186427.2|297
1745839800000|2025-04-28 11:30:00|186584.7|186494.7|186581.1|186491.1|186604.6|186514.6|186541.4|186451.4|200
1745840100000|2025-04-28 11:35:00|186586.3|186496.3|186543.7|186453.7|186602.9|186512.9|186536.3|186446.3|178
1745840400000|2025-04-28 11:40:00|186549.6|186459.6|186545.7|186455.7|186556.4|186466.4|186521.4|186431.4|72
1745840700000|2025-04-28 11:45:00|186521.4|186431.4|186425.6|186335.6|186521.4|186431.4|186385.6|186295.6|211
1745841000000|2025-04-28 11:50:00|186415.7|186325.7|186270.2|186180.2|186436.6|186346.6|186258.6|186168.6|128
1745841300000|2025-04-28 11:55:00|186278.7|186188.7|186327.8|186237.8|186382.2|186292.2|186261.7|186171.7|154
1745841600000|2025-04-28 12:00:00|186334.6|186244.6|186231.4|186141.4|186371.7|186281.7|186219.4|186129.4|259
1745841900000|2025-04-28 12:05:00|186226.3|186136.3|186352.6|186262.6|186359.1|186269.1|186198.6|186108.6|218
1745842200000|2025-04-28 12:10:00|186347.8|186257.8|186370.7|186280.7|186394.5|186304.5|186282.5|186192.5|413
1745842500000|2025-04-28 12:15:00|186370.5|186280.5|186345.8|186255.8|186562.1|186472.1|186225.4|186135.4|410
1745842800000|2025-04-28 12:20:00|186339.7|186249.7|186192.8|186102.8|186358.1|186268.1|186179.5|186089.5|286
1745843100000|2025-04-28 12:25:00|186187.5|186097.5|186133.2|186003.2|186216.8|186104.7|186110.3|185993.7|85
1745843400000|2025-04-28 12:30:00|186115.3|186025.3|186123.2|186033.2|186161.6|186071.6|186102.2|186012.2|177
1745843700000|2025-04-28 12:35:00|186131|186041|186169.7|186079.7|186237|186147|186070.3|185980.3|244
1745844000000|2025-04-28 12:40:00|186162.2|186072.2|186214.2|186124.2|186230|186140|186156.4|186066.4|97
1745844300000|2025-04-28 12:45:00|186209.2|186119.2|186220.5|186130.5|186253.6|186163.6|186198.9|186108.9|87
1745844600000|2025-04-28 12:50:00|186220.7|186130.7|186222.9|186132.9|186228.1|186138.1|186110.7|186020.7|100
1745844900000|2025-04-28 12:55:00|186223.8|186133.8|186277.8|186187.8|186296.9|186206.9|186196.1|186106.1|454
1745845200000|2025-04-28 13:00:00|186285.7|186195.7|186312.7|186222.7|186329.6|186239.6|186267.3|186177.3|262
1745845500000|2025-04-28 13:05:00|186311.5|186221.5|186243.3|186153.3|186381|186291|186062.9|185972.9|341
1745845800000|2025-04-28 13:10:00|186238.5|186148.5|186185.4|186095.4|186245.3|186155.3|186147.4|186057.4|195
1745846100000|2025-04-28 13:15:00|186179|186089|186178.8|186088.8|186214.6|186124.6|186136.2|186046.2|153
1745846400000|2025-04-28 13:20:00|186173.8|186083.8|186185.3|186095.3|186235.6|186145.6|186148.3|186058.3|253
1745846700000|2025-04-28 13:25:00|186195.4|186105.4|186175.3|186085.3|186237.3|186147.3|186140|186050|184
1745847000000|2025-04-28 13:30:00|186169.1|186079.1|186036.2|185946.2|186169.1|186079.1|185971|185881|255
1745847300000|2025-04-28 13:35:00|186029.2|185939.2|185987.4|185897.4|186106|186016|185973.5|185883.5|159
1745847600000|2025-04-28 13:40:00|185982.4|185892.4|185837.3|185747.3|186001.6|185898.2|185803.1|185713.1|169
1745847900000|2025-04-28 13:45:00|185831.1|185741.1|185968.2|185878.2|186113.1|186003|185831.1|185741.1|353
1745848200000|2025-04-28 13:50:00|185997.1|185907.1|186015.1|185925.1|186049.1|185944.1|185965.1|185875.1|270
1745848500000|2025-04-28 13:55:00|186008.6|185918.6|186001.3|185911.3|186033.9|185943.9|185968.1|185878.1|282
1745848800000|2025-04-28 14:00:00|186006.2|185916.2|186001.9|185911.9|186024.9|185934.9|185964.6|185874.6|133
1745849100000|2025-04-28 14:05:00|186006.5|185916.5|186001.4|185911.4|186026.7|185936.7|185910.1|185820.1|263
1745849400000|2025-04-28 14:10:00|186005.9|185915.9|186076.4|185986.4|186091.3|186001.3|185943.2|185853.2|363
1745849700000|2025-04-28 14:15:00|186071.4|185981.4|185926.7|185836.7|186086.6|185996.6|185913.2|185823.2|276
1745850000000|2025-04-28 14:20:00|185932.1|185842.1|185844.2|185754.2|185934|185844|185826.6|185736.6|197
1745850300000|2025-04-28 14:25:00|185836.5|185746.5|185685.1|185595.1|185839|185749|185473.6|185383.6|334
1745850600000|2025-04-28 14:30:00|185676.7|185586.7|185470.5|185380.5|185693.9|185603.9|185470.5|185380.5|244
1745850900000|2025-04-28 14:35:00|185465.3|185375.3|185314.6|185224.6|185502.5|185412.5|185298.1|185208.1|267
1745851200000|2025-04-28 14:40:00|185307.6|185217.6|185395|185265|185505.9|185375.9|185242.3|185152.3|364
1745851500000|2025-04-28 14:45:00|185402.8|185272.8|185443.8|185353.8|185453|185363|185327.6|185237.6|151
1745851800000|2025-04-28 14:50:00|185452.4|185362.4|185381.5|185291.5|185532.2|185442.2|185342.4|185252.4|258
1745852100000|2025-04-28 14:55:00|185388.4|185298.4|185408|185318|185546.1|185455|185382.5|185257.8|292
1745852400000|2025-04-28 15:00:00|185388.9|185298.9|185335|185245|185397|185307|185295.9|185205.9|428
1745852700000|2025-04-28 15:05:00|185329.3|185239.3|185459.6|185369.6|185525.7|185435.7|185306.7|185216.7|221
1745853000000|2025-04-28 15:10:00|185465.3|185375.3|185431.7|185341.7|185511.8|185421.8|185428.3|185338.3|230
1745853300000|2025-04-28 15:15:00|185437.6|185347.6|185320.5|185230.5|185437.6|185347.6|185247|185157|210
1745853600000|2025-04-28 15:20:00|185313.3|185223.3|185408.3|185318.3|185410.2|185320.2|185289.1|185199.1|265
1745853900000|2025-04-28 15:25:00|185402.9|185312.9|185374.1|185284.1|185508.2|185418.2|185365.8|185275.8|302
1745854200000|2025-04-28 15:30:00|185348|185258|185275.4|185185.4|185431.4|185326.5|185267|185089.4|232
1745854500000|2025-04-28 15:35:00|185271|185181|185337.9|185247.9|185356.7|185266.7|185250|185160|184
1745854800000|2025-04-28 15:40:00|185332|185242|185473.6|185383.6|185505|185415|185305.9|185215.9|204
1745855100000|2025-04-28 15:45:00|185479.1|185389.1|185538.1|185448.1|185586.9|185496.9|185462|185372|516
1745855400000|2025-04-28 15:50:00|185539.5|185449.5|185523.8|185433.8|185586.8|185496.8|185499.7|185409.7|334
1745855700000|2025-04-28 15:55:00|185528.8|185438.8|185588.5|185498.5|185673.5|185583.5|185503.8|185413.8|405
1745856000000|2025-04-28 16:00:00|185583.7|185493.7|185585|185495|185649.1|185559.1|185515.7|185425.7|312
1745856300000|2025-04-28 16:05:00|185591.5|185501.5|185406.7|185316.7|185591.9|185501.9|185381.1|185291.1|398
1745856600000|2025-04-28 16:10:00|185413.2|185323.2|185385.6|185295.6|185425.4|185335.4|185362.4|185264.7|495
1745856900000|2025-04-28 16:15:00|185378.6|185288.6|185388.7|185298.7|185393.7|185303.7|185363.1|185273.1|367
1745857200000|2025-04-28 16:20:00|185380.2|185290.2|185366.3|185276.3|185439.5|185349.5|185349.9|185259.9|353
1745857500000|2025-04-28 16:25:00|185359.5|185269.5|185551.6|185461.6|185615.7|185525.7|185349.1|185259.1|195
1745857800000|2025-04-28 16:30:00|185559|185469|185494.3|185404.3|185610.1|185520.1|185475.4|185385.4|174
1745858100000|2025-04-28 16:35:00|185486|185396|185390.7|185300.7|185492.3|185402.3|185389|185299|111
1745858400000|2025-04-28 16:40:00|185397.8|185307.8|185328.1|185238.1|185409.1|185319.1|185310.8|185220.8|143
1745858700000|2025-04-28 16:45:00|185319.2|185229.2|185466.8|185376.8|185519.1|185429.1|185312.7|185222.7|117
1745859000000|2025-04-28 16:50:00|185472.8|185382.8|185342|185252|185472.8|185382.8|185296.6|185206.6|155
1745859300000|2025-04-28 16:55:00|185349.6|185259.6|185475.8|185385.8|185511.2|185398.7|185339.1|185249.1|306
1745859600000|2025-04-28 17:00:00|185462.1|185372.1|185484.9|185394.9|185557.1|185467.1|185419.7|185329.7|517
1745859900000|2025-04-28 17:05:00|185491.3|185401.3|185497.6|185407.6|185514|185424|185473.8|185383.8|455
1745860200000|2025-04-28 17:10:00|185491.5|185401.5|185437|185347|185560.4|185430.4|185422.3|185332.3|330
1745860500000|2025-04-28 17:15:00|185435.5|185345.5|185504.7|185414.7|185514.1|185424.1|185427.9|185337.9|609
1745860800000|2025-04-28 17:20:00|185498.1|185408.1|185236.9|185146.9|185511.8|185421.8|185224.9|185134.9|245
1745861100000|2025-04-28 17:25:00|185243.6|185153.6|185215.9|185125.9|185243.6|185153.6|185135.3|185045.3|93
1745861400000|2025-04-28 17:30:00|185210|185120|185160.6|185070.6|185232.1|185142.1|185139.4|185049.4|90
1745861700000|2025-04-28 17:35:00|185167.1|185077.1|185211.8|185121.8|185308.2|185218.2|185061.4|184971.4|127
1745862000000|2025-04-28 17:40:00|185207.2|185117.2|185307.5|185217.5|185365.6|185275.6|185124.8|185034.8|196
1745862300000|2025-04-28 17:45:00|185328.3|185238.3|185341.2|185251.2|185397.5|185307.5|185254.7|185164.7|151
1745862600000|2025-04-28 17:50:00|185359.9|185269.9|185413|185323|185430.7|185340.7|185356|185266|131
1745862900000|2025-04-28 17:55:00|185402.9|185312.9|185419|185329|185428.2|185338.2|185392.1|185302.1|99
1745863200000|2025-04-28 18:00:00|185410.7|185320.7|185411.3|185321.3|185455|185365|185393.7|185303.7|248
1745863500000|2025-04-28 18:05:00|185403.2|185313.2|185387.4|185297.4|185409.2|185319.2|185364.8|185274.8|266
1745863800000|2025-04-28 18:10:00|185393.9|185303.9|185399|185309|185419.5|185329.5|185361.1|185271.1|314
1745864100000|2025-04-28 18:15:00|185391|185301|185387.4|185297.4|185424.8|185334.8|185366.1|185276.1|201
1745864400000|2025-04-28 18:20:00|185378.7|185288.7|185304.8|185214.8|185404.1|185314.1|185298.9|185208.9|386
1745864700000|2025-04-28 18:25:00|185313.7|185223.7|185327|185237|185359.8|185269.8|185298.5|185208.5|493
1745865000000|2025-04-28 18:30:00|185328.6|185238.6|185221.7|185091.7|185396.2|185266.2|185216.8|185086.8|93
1745865300000|2025-04-28 18:35:00|185232.4|185102.4|185181.1|185091.1|185253.8|185163.8|185151.2|185061.2|271
1745865600000|2025-04-28 18:40:00|185174.3|185084.3|185282.8|185192.8|185297|185207|185125.6|185035.6|299
1745865900000|2025-04-28 18:45:00|185290.2|185200.2|185267.6|185177.6|185308.6|185218.6|185247|185157|485
1745866200000|2025-04-28 18:50:00|185259.4|185169.4|185261.3|185171.3|185294.9|185204.9|185240.5|185150.5|862
1745866500000|2025-04-28 18:55:00|185265.2|185175.2|185229.4|185139.4|185282.9|185192.9|185180.7|185090.7|668
1745866800000|2025-04-28 19:00:00|185210.4|185120.4|185289.7|185159.7|185341.3|185211.3|185197.7|185082.1|134
1745867100000|2025-04-28 19:05:00|185299.8|185169.8|185242.7|185112.7|185300.6|185170.6|185227.8|185097.8|71
1745867400000|2025-04-28 19:10:00|185233.3|185103.3|185244.4|185114.4|185261.2|185131.2|185228.7|185098.7|126
1745867700000|2025-04-28 19:15:00|185255.3|185125.3|185243.6|185113.6|185260.7|185130.7|185234|185104|147
1745868000000|2025-04-28 19:20:00|185232.5|185102.5|185109.3|184979.3|185245.2|185115.2|185101|184971|96
1745868300000|2025-04-28 19:25:00|185118.6|184988.6|185089.7|184959.7|185128.2|184998.2|185083.3|184953.3|8
1745868600000|2025-04-28 19:30:00|185092.2|184962.2|185123.4|184993.4|185157.2|185027.2|185077.7|184947.7|28
1745868900000|2025-04-28 19:35:00|185138|185008|185136.4|185006.4|185146.9|185016.9|185101.6|184971.6|59
1745869200000|2025-04-28 19:40:00|185145.9|185015.9|185122.5|184992.5|185148.6|185018.6|185113|184983|51
1745869500000|2025-04-28 19:45:00|185134|185004|185160|185030|185169.9|185039.9|185123.1|184993.1|44
1745869800000|2025-04-28 19:50:00|185138|185008|185076.2|184946.2|185152.3|185022.3|185064|184934|34
1745870100000|2025-04-28 19:55:00|185066.6|184936.6|185138.4|184933.6|185138.4|184972.2|185066.6|184933.6|25
1745870400000|2025-04-28 20:00:00|185135.6|184930.8|185122.8|184918.1|185138.2|184933.4|185120|184915.2|6
1745870700000|2025-04-28 20:05:00|185122.4|184917.6|185003.3|184798.5|185122.4|184917.6|184958.1|184753.3|15
1745871000000|2025-04-28 20:10:00|185000.9|184796.1|184997.3|184792.6|185000.9|184796.1|184996.5|184791.7|5
1745871300000|2025-04-28 20:15:00|185005.5|184800.7|184973.1|184768.4|185005.5|184800.7|184969.4|184764.7|7
1745871600000|2025-04-28 20:20:00|184968.4|184763.7|184972.7|184767.9|184972.7|184767.9|184966.1|184761.3|5
1745871900000|2025-04-28 20:25:00|184971.3|184766.6|184924.5|184719.7|185105.9|184870.5|184856|184719.7|12
1745872200000|2025-04-28 20:30:00|184904.8|184700.1|184934.8|184730.1|184937.1|184732.4|184904.8|184700.1|8
1745872500000|2025-04-28 20:35:00|184935.3|184730.5|185113.4|184908.7|185113.4|184908.7|184935.3|184730.5|11
1745872800000|2025-04-28 20:40:00|185132.4|184927.7|185245.7|185041|185310|185061|185120.2|184915.5|306
1745873100000|2025-04-28 20:45:00|185271.6|185066.8|185310.9|184989.1|185319.8|185066.8|185252.6|184965.8|9
1745873400000|2025-04-28 20:50:00|185314.1|184992.3|185314|184992.2|185320.1|184998.3|185314|184992.2|3
1745873700000|2025-04-28 20:55:00|185309.7|184987.9|185383.5|185041.5|185483.5|185141.5|185309.7|184979|25
1745879700000|2025-04-28 22:35:00|185442.9|185100.9|185442.9|185100.9|185442.9|185100.9|185442.9|185100.9|1
1745880000000|2025-04-28 22:40:00|185432.8|185090.8|185436.3|185094.3|185436.3|185094.3|185432.8|185090.8|3
1745880300000|2025-04-28 22:45:00|185433.7|185091.7|185441.9|185099.9|185441.9|185099.9|185433.7|185091.7|5
1745880600000|2025-04-28 22:50:00|185424.2|185082.2|185433.1|185091.1|185438|185096|185424.2|185082.2|6
1745880900000|2025-04-28 22:55:00|185433|185091|185443.8|185101.8|185443.8|185101.8|185433|185091|5
1745881200000|2025-04-28 23:00:00|185370.2|185028.2|185257.7|184936|185370.2|185028.2|185256.5|184934.8|9
1745881500000|2025-04-28 23:05:00|185257.9|184936.2|185273.6|184951.9|185273.6|184951.9|185257|184935.3|5
1745881800000|2025-04-28 23:10:00|185270.7|184949|185271.6|184949.8|185271.6|184949.8|185269.5|184947.8|6
1745882100000|2025-04-28 23:15:00|185270.2|184948.5|185270.1|184948.3|185270.6|184948.8|185269.5|184947.8|5
1745882400000|2025-04-28 23:20:00|185269|184947.3|185267.6|184945.9|185269|184947.3|185266.2|184944.5|6
1745882700000|2025-04-28 23:25:00|185261.4|184939.6|185261.6|184939.9|185262.5|184940.7|185261.1|184939.4|4
1745883000000|2025-04-28 23:30:00|185265.4|184943.6|185264.1|184942.3|185265.4|184943.6|185264.1|184942.3|2
1745883300000|2025-04-28 23:35:00|185271.1|184949.4|185261.9|184940.2|185271.1|184949.4|185261.9|184940.2|5
1745883600000|2025-04-28 23:40:00|185260.2|184938.5|185257.5|184935.7|185262.6|184940.9|185236.1|184914.3|7
1745883900000|2025-04-28 23:45:00|185259.2|184937.4|185259.6|184937.8|185365.6|185023.6|185167.9|184825.9|12
1745884200000|2025-04-28 23:50:00|185258.6|184936.8|185253.8|184932.1|185265.4|184943.7|185246.6|184924.9|5
1745884500000|2025-04-28 23:55:00|185266.9|184945.1|185264.1|184942.3|185266.9|184945.1|185263.6|184941.8|6
1745884800000|2025-04-29 00:00:00|185260.2|184938.5|185317.5|184995.8|185326.1|185004.3|185260.2|184938.5|5
1745885100000|2025-04-29 00:05:00|185311.5|184989.7|185295.9|184974.1|185312.3|184990.6|185282|184960.3|7
1745885400000|2025-04-29 00:10:00|185270.7|184949|185255.2|184933.4|185270.7|184949|185232.5|184910.7|7
1745885700000|2025-04-29 00:15:00|185259.7|184937.9|185231.9|184910.1|185291.8|184970.1|185231.9|184910.1|7
1745886000000|2025-04-29 00:20:00|185245.4|184923.7|185321.3|184999.5|185325.1|185003.4|185245.4|184923.7|8
1745886300000|2025-04-29 00:25:00|185312.1|184990.3|185344.9|185023.1|185344.9|185023.1|185312.1|184990.3|7
1745886600000|2025-04-29 00:30:00|185318.2|184996.4|185320.6|184998.8|185327.7|185005.9|185318.2|184996.4|5
1745886900000|2025-04-29 00:35:00|185320.2|184998.4|185285.5|184963.8|185320.2|184998.4|185259.7|184938|10
1745887200000|2025-04-29 00:40:00|185281.5|184959.8|185311.6|184989.9|185311.6|184989.9|185274.7|184952.9|5
1745887500000|2025-04-29 00:45:00|185303|184981.2|185312.1|184990.3|185312.1|184990.3|185281.2|184959.5|6
1745887800000|2025-04-29 00:50:00|185312.3|184990.5|185286.7|184965|185317.4|184992.1|185271.5|184949.8|8
1745888100000|2025-04-29 00:55:00|185293.7|184972|185310.5|184988.8|185312.4|184990.7|185281.4|184959.6|6
1745888400000|2025-04-29 01:00:00|185303.8|184982|185280.4|184958.6|185303.8|184982|185251.4|184929.6|6
1745888700000|2025-04-29 01:05:00|185261.8|184940|185308|184986.3|185308|184986.3|185261.8|184940|6
1745889000000|2025-04-29 01:10:00|185282.3|184960.5|185233.9|184912.1|185307.1|184985.4|185182.1|184860.3|11
1745889300000|2025-04-29 01:15:00|185222.4|184900.6|185183.3|184861.6|185222.4|184900.6|185182.3|184860.5|9
1745889600000|2025-04-29 01:20:00|185208|184886.2|185247.7|184925.9|185247.7|184925.9|185182.3|184860.5|21
1745889900000|2025-04-29 01:25:00|185273.7|184952|185272.4|184950.6|185273.7|184952|185241.6|184919.9|30
1745890200000|2025-04-29 01:30:00|185297.3|184975.5|185314.6|184992.8|185340.2|185018.4|185271.1|184949.3|9
1745890500000|2025-04-29 01:35:00|185309.4|184987.6|185191.4|184869.6|185309.4|184987.6|185177.1|184855.3|9
1745890800000|2025-04-29 01:40:00|185176.3|184854.6|185158.5|184836.8|185189.5|184867.8|185125.8|184804.1|8
1745891100000|2025-04-29 01:45:00|185157.4|184835.7|185184.2|184862.4|185184.2|184862.4|185157.1|184835.3|6
1745891400000|2025-04-29 01:50:00|185179|184857.2|185182.8|185052.8|185324.2|185061.3|185170.7|184857|16
1745891700000|2025-04-29 01:55:00|185170.5|185040.5|185135.7|185005.7|185260.4|185130.4|185133|185003|44
1745892000000|2025-04-29 02:00:00|185146.5|185016.5|185089.9|184885.2|185184|185016.5|185070|184819.6|32
1745892300000|2025-04-29 02:05:00|185085.4|184880.6|184941.1|184736.4|185096.3|184891.6|184941.1|184736.4|11
1745892600000|2025-04-29 02:10:00|184950.5|184745.8|184858.6|184653.9|184950.5|184745.8|184846.7|184641.9|19
1745892900000|2025-04-29 02:15:00|184864.3|184659.6|184989.3|184667.6|184992|184800.1|184839.9|184659.6|30
1745893200000|2025-04-29 02:20:00|184999.1|184677.4|185113.7|184792|185113.7|184792|184999.1|184677.4|9
1745893500000|2025-04-29 02:25:00|185115.8|184794|185084.4|184762.7|185119.1|184797.3|185084.4|184762.7|7
1745893800000|2025-04-29 02:30:00|185109.6|184787.9|185094.5|184772.7|185109.6|184787.9|185080.6|184758.8|6
1745894100000|2025-04-29 02:35:00|185118|184796.2|185144|184822.2|185169|184847.3|185117.3|184795.6|11
1745894400000|2025-04-29 02:40:00|185154.6|184832.8|185209.5|184887.8|185223.2|184901.5|185154.6|184832.8|8
1745894700000|2025-04-29 02:45:00|185202.2|184880.4|185244.5|184922.7|185246.6|184924.8|185202.2|184880.4|11
1745895000000|2025-04-29 02:50:00|185220|184898.2|185239.5|184917.7|185245.9|184924.1|185220|184898.2|6
1745895300000|2025-04-29 02:55:00|185268.1|184946.3|185374.6|185052.9|185374.6|185052.9|185268.1|184946.3|11
1745895600000|2025-04-29 03:00:00|185381.4|185059.7|185381.4|185059.6|185384.8|185063.1|185357.2|185035.4|6
1745895900000|2025-04-29 03:05:00|185431.9|185110.2|185415|185093.2|185496.4|185174.7|185388.8|185067.1|15
1745896200000|2025-04-29 03:10:00|185413.6|185091.9|185577.5|185255.8|185577.5|185255.8|185411|185089.2|15
1745896500000|2025-04-29 03:15:00|185602.5|185280.8|185588.3|185266.6|185606.4|185284.7|185577.8|185256.1|22
1745896800000|2025-04-29 03:20:00|185586.4|185264.6|185581.6|185259.8|185591|185269.2|185557.6|185235.8|26
1745897100000|2025-04-29 03:25:00|185582.7|185261|185606.3|185284.6|185611.6|185289.8|185582.7|185261|14
1745897400000|2025-04-29 03:30:00|185601.3|185279.6|185505.2|185375.2|185610.9|185375.2|185505.2|185278.2|7
1745897700000|2025-04-29 03:35:00|185491.2|185361.2|185495.3|185365.3|185518.7|185388.7|185491.2|185361.2|23
1745898000000|2025-04-29 03:40:00|185501.8|185371.8|185514.2|185384.2|185516.1|185386.1|185500.4|185370.4|17
1745898300000|2025-04-29 03:45:00|185503|185373|185564.7|185434.7|185572|185442|185503|185373|43
1745898600000|2025-04-29 03:50:00|185552.4|185422.4|185559.5|185429.5|185580.3|185450.3|185552.4|185422.4|27
1745898900000|2025-04-29 03:55:00|185560.9|185430.9|185546.9|185416.9|185578.2|185448.2|185546|185416|46
1745899200000|2025-04-29 04:00:00|185559.8|185429.8|185538.5|185408.5|185577.3|185447.3|185481|185351|37
1745899500000|2025-04-29 04:05:00|185539.8|185409.8|185555.6|185425.6|185569.8|185439.8|185513.7|185383.7|58
1745899800000|2025-04-29 04:10:00|185568.4|185438.4|185569|185439|185648.7|185518.7|185496.3|185281.3|29
1745900100000|2025-04-29 04:15:00|185557.2|185427.2|185559.6|185429.6|185575.2|185445.2|185553.4|185423.4|19
1745900400000|2025-04-29 04:20:00|185563.9|185433.9|185562.7|185432.7|185576.9|185446.9|185547.9|185417.9|10
1745900700000|2025-04-29 04:25:00|185575.7|185445.7|185559.5|185429.5|185575.7|185445.7|185546.4|185416.4|21
1745901000000|2025-04-29 04:30:00|185564|185434|185562.6|185432.6|185576.5|185446.5|185506.7|185376.7|57
1745901300000|2025-04-29 04:35:00|185575.9|185445.9|185561.1|185431.1|185580.8|185450.8|185548.7|185418.7|49
1745901600000|2025-04-29 04:40:00|185573.9|185443.9|185574.5|185444.5|185579|185449|185551.1|185421.1|33
1745901900000|2025-04-29 04:45:00|185577.5|185447.5|185611.1|185481.1|185614.2|185484.2|185577.5|185447.5|7
1745902200000|2025-04-29 04:50:00|185609|185479|185609.4|185479.4|185621.9|185491.9|185608.1|185478.1|7
1745902500000|2025-04-29 04:55:00|185611.4|185481.4|185610.3|185480.3|185611.4|185481.4|185608.5|185478.5|6
1745902800000|2025-04-29 05:00:00|185595.9|185465.9|185558.3|185428.3|185603.8|185473.8|185554.3|185424.3|55
1745903100000|2025-04-29 05:05:00|185544|185414|185525.1|185395.1|185555.3|185425.3|185490.4|185360.4|171
1745903400000|2025-04-29 05:10:00|185536.8|185406.8|185579.3|185449.3|185580.5|185450.5|185536.8|185406.8|8
1745903700000|2025-04-29 05:15:00|185567.6|185437.6|185564.7|185434.7|185587.8|185457.8|185544.5|185414.5|13
1745904000000|2025-04-29 05:20:00|185564.6|185434.6|185557.1|185427.1|185569.2|185439.2|185547.2|185417.2|17
1745904300000|2025-04-29 05:25:00|185556.7|185426.7|185568|185438|185572.5|185442.5|185526.7|185396.7|14
1745904600000|2025-04-29 05:30:00|185565.9|185435.9|185571.8|185441.8|185571.8|185441.8|185528.5|185398.5|11
1745904900000|2025-04-29 05:35:00|185572.3|185442.3|185518.7|185388.7|185581|185451|185493.8|185363.8|19
1745905200000|2025-04-29 05:40:00|185521.1|185391.1|185604.2|185474.2|185607.1|185477.1|185517|185387|15
1745905500000|2025-04-29 05:45:00|185608.9|185478.9|185630|185500|185690.6|185560.6|185603.9|185473.9|18
1745905800000|2025-04-29 05:50:00|185629.4|185499.4|185544.9|185340.1|185659|185499.4|185527.1|185322.4|18
1745906100000|2025-04-29 05:55:00|185543|185338.3|185487.5|185282.8|185543|185338.3|185487.5|185282.8|8
1745906400000|2025-04-29 06:00:00|185515.6|185310.8|185607.3|185477.3|185627.2|185497.2|185468.4|185310.8|81
1745906700000|2025-04-29 06:05:00|185616.3|185486.3|185500.4|185370.4|185627.3|185497.3|185456|185326|112
1745907000000|2025-04-29 06:10:00|185510|185380|185383.3|185253.3|185590.9|185460.9|185371.7|185241.7|183
1745907300000|2025-04-29 06:15:00|185384.7|185254.7|185540.5|185410.5|185631|185501|185338.1|185208.1|187
1745907600000|2025-04-29 06:20:00|185532.7|185402.7|185856.1|185726.1|185871.4|185741.4|185532.7|185402.7|139
1745907900000|2025-04-29 06:25:00|185845.1|185715.1|185634.2|185504.2|185845.1|185715.1|185577.2|185447.2|265
1745908200000|2025-04-29 06:30:00|185625.3|185495.3|185693.5|185563.5|185730.8|185600.8|185611.8|185481.8|80
1745908500000|2025-04-29 06:35:00|185702.6|185572.6|185733.2|185603.2|185733.2|185603.2|185605.4|185475.4|105
1745908800000|2025-04-29 06:40:00|185722.8|185592.8|185613.6|185483.6|185732.2|185602.2|185597.4|185467.4|122
1745909100000|2025-04-29 06:45:00|185623.8|185493.8|185631|185501|185769.2|185639.2|185613.2|185483.2|110
1745909400000|2025-04-29 06:50:00|185630.8|185500.8|185838|185708|185891.5|185761.5|185597.3|185467.3|135
1745909700000|2025-04-29 06:55:00|185848.6|185718.6|185941.4|185811.4|185999.2|185869.2|185791.2|185661.2|124
1745910000000|2025-04-29 07:00:00|185928.7|185798.7|185772.2|185642.2|185940.5|185810.5|185718.8|185588.8|262
1745910300000|2025-04-29 07:05:00|185763.4|185633.4|185527.5|185397.5|185773|185643|185507.3|185377.3|197
1745910600000|2025-04-29 07:10:00|185537.1|185407.1|185528.2|185398.2|185632.1|185502.1|185519.2|185389.2|227
1745910900000|2025-04-29 07:15:00|185536.9|185406.9|185376.6|185286.6|185536.9|185406.9|185370.1|185280.1|182
1745911200000|2025-04-29 07:20:00|185382.4|185292.4|185414|185324|185434.7|185344.7|185280|185190|255
1745911500000|2025-04-29 07:25:00|185405.3|185315.3|185429.8|185299.8|185493.7|185403.7|185339.6|185249.6|219
1745911800000|2025-04-29 07:30:00|185443.7|185313.7|185590.7|185500.7|185637.8|185547.8|185376.8|185285.8|302
1745912100000|2025-04-29 07:35:00|185600.7|185510.7|185873.7|185783.7|185906.5|185792.8|185591.6|185501.6|197
1745912400000|2025-04-29 07:40:00|185883.6|185793.6|185692.6|185602.6|185884.7|185794.7|185646|185556|369
1745912700000|2025-04-29 07:45:00|185685.1|185595.1|185578|185488|185685.1|185595.1|185381.2|185232.8|364
1745913000000|2025-04-29 07:50:00|185571.7|185481.7|185558.3|185468.3|185631.2|185541.2|185529.3|185439.3|209
1745913300000|2025-04-29 07:55:00|185552.4|185462.4|185538.2|185448.2|185567.2|185477.2|185520.1|185430.1|116
1745913600000|2025-04-29 08:00:00|185532.5|185442.5|185494.4|185404.4|185537.9|185447.9|185458.7|185368.7|198
1745913900000|2025-04-29 08:05:00|185486.1|185396.1|185555.2|185465.2|185574.4|185484.4|185446.2|185356.2|197
1745914200000|2025-04-29 08:10:00|185562.3|185472.3|185636.6|185546.6|185657.7|185567.7|185541.8|185451.8|257
1745914500000|2025-04-29 08:15:00|185626.2|185536.2|185526.5|185436.5|185647.7|185557.7|185526.5|185436.5|214
1745914800000|2025-04-29 08:20:00|185534.3|185444.3|185546.3|185456.3|185573.7|185483.7|185529.1|185439.1|96
1745915100000|2025-04-29 08:25:00|185540.1|185450.1|185456.6|185366.6|185548.7|185458.7|185397.3|185307.3|277
1745915400000|2025-04-29 08:30:00|185451|185361|185417.4|185327.4|185547.4|185457.4|185373.4|185283.4|395
1745915700000|2025-04-29 08:35:00|185416.2|185326.2|185459.8|185369.8|185459.8|185369.8|185320.5|185230.5|194
1745916000000|2025-04-29 08:40:00|185450.5|185360.5|185596.5|185466.5|185629.5|185508.9|185432.2|185342.2|126
1745916300000|2025-04-29 08:45:00|185540.4|185410.4|185588.6|185498.6|185610.6|185520.6|185540.4|185410.4|144
1745916600000|2025-04-29 08:50:00|185579.4|185489.4|185511|185421|185604.8|185514.8|185443.1|185353.1|109
1745916900000|2025-04-29 08:55:00|185504.7|185414.7|185614.7|185524.7|185644.8|185554.8|185504.7|185414.7|159
1745917200000|2025-04-29 09:00:00|185606.6|185516.6|185640.4|185550.4|185640.4|185550.4|185567.6|185477.6|131
1745917500000|2025-04-29 09:05:00|185646.7|185556.7|185746.5|185656.5|185853.3|185763.3|185628.5|185538.5|172
1745917800000|2025-04-29 09:10:00|185753.1|185663.1|185775.8|185685.8|185813.9|185720.8|185740.6|185650.6|111
1745918100000|2025-04-29 09:15:00|185781.8|185691.8|185739.9|185649.9|185792.5|185702.5|185729.4|185639.4|39
1745918400000|2025-04-29 09:20:00|185742|185652|185626.7|185536.7|185767.2|185677.2|185607.3|185517.3|91
1745918700000|2025-04-29 09:25:00|185618.8|185528.8|185598.6|185508.6|185680.3|185590.3|185593.3|185503.3|61
1745919000000|2025-04-29 09:30:00|185604.8|185514.8|185546.6|185456.6|185688|185598|185514.6|185424.6|153
1745919300000|2025-04-29 09:35:00|185540.9|185450.9|185395.3|185305.3|185547.5|185457.5|185390.8|185300.8|152
1745919600000|2025-04-29 09:40:00|185397.5|185307.5|185514|185424|185524|185434|185377.3|185287.3|412
1745919900000|2025-04-29 09:45:00|185507.6|185417.6|185701.2|185611.2|185714.2|185624.2|185499.1|185409.1|292
1745920200000|2025-04-29 09:50:00|185707.1|185617.1|185528.7|185438.7|185720.1|185630.1|185499.7|185409.7|221
1745920500000|2025-04-29 09:55:00|185534.3|185444.3|185556.7|185466.7|185607|185517|185522.9|185432.9|201
1745920800000|2025-04-29 10:00:00|185568.9|185478.9|185519.3|185429.3|185589.4|185499.4|185449.8|185359.8|226
1745921100000|2025-04-29 10:05:00|185511.4|185421.4|185502.5|185412.5|185522.1|185432.1|185464.3|185374.3|155
1745921400000|2025-04-29 10:10:00|185496.6|185406.6|185465.4|185375.4|185634.9|185544.9|185445.1|185355.1|225
1745921700000|2025-04-29 10:15:00|185471.2|185381.2|185518|185428|185549.1|185459.1|185442.1|185352.1|172
1745922000000|2025-04-29 10:20:00|185511.9|185421.9|185390.8|185300.8|185525.4|185435.4|185342.8|185252.8|258
1745922300000|2025-04-29 10:25:00|185388.1|185298.1|185387.3|185297.3|185458.6|185368.6|185330.1|185240.1|396
1745922600000|2025-04-29 10:30:00|185394.4|185304.4|185362.2|185272.2|185437.5|185347.5|185341.9|185251.9|180
1745922900000|2025-04-29 10:35:00|185368.8|185278.8|185521.3|185431.3|185526.1|185436.1|185368.8|185278.8|118
1745923200000|2025-04-29 10:40:00|185513.4|185423.4|185555.2|185465.2|185575.6|185485.6|185461.5|185371.5|76
1745923500000|2025-04-29 10:45:00|185549.5|185459.5|185506.1|185416.1|185577.2|185487.2|185471.5|185381.5|217
1745923800000|2025-04-29 10:50:00|185499.9|185409.9|185535.6|185445.6|185535.6|185445.6|185430.4|185340.4|168
1745924100000|2025-04-29 10:55:00|185528.8|185438.8|185533.9|185443.9|185552.1|185462.1|185517.1|185427.1|133
1745924400000|2025-04-29 11:00:00|185527.5|185437.5|185516.5|185426.5|185549.8|185459.8|185468.9|185378.9|148
1745924700000|2025-04-29 11:05:00|185506.4|185416.4|185546.5|185456.5|185557.3|185467.3|185487.3|185397.3|141
1745925000000|2025-04-29 11:10:00|185553.2|185463.2|185584.8|185494.8|185656.5|185566.5|185551.4|185461.4|138
1745925300000|2025-04-29 11:15:00|185591.8|185501.8|185581.6|185491.6|185640.6|185550.6|185546.3|185456.3|60
1745925600000|2025-04-29 11:20:00|185588.6|185498.6|185533.6|185443.6|185588.6|185498.6|185504.9|185414.9|113
1745925900000|2025-04-29 11:25:00|185539.6|185449.6|185538.4|185448.4|185571|185481|185526.3|185436.3|87
1745926200000|2025-04-29 11:30:00|185547.4|185457.4|185530.3|185440.3|185573|185483|185493.7|185403.7|69
1745926500000|2025-04-29 11:35:00|185521.9|185431.9|185551.4|185461.4|185559.7|185469.7|185492.7|185402.7|99
1745926800000|2025-04-29 11:40:00|185545.1|185455.1|185520.3|185430.3|185545.1|185455.1|185424.9|185334.9|123
1745927100000|2025-04-29 11:45:00|185514.2|185424.2|185435.6|185345.6|185600.5|185510.5|185390.7|185300.7|193
1745927400000|2025-04-29 11:50:00|185429.8|185339.8|185481.9|185391.9|185509.1|185419.1|185417.3|185327.3|136
1745927700000|2025-04-29 11:55:00|185507|185417|185528.4|185438.4|185544.6|185454.6|185486.1|185396.1|115
1745928000000|2025-04-29 12:00:00|185522.2|185432.2|185548.9|185458.9|185629.3|185539.3|185489.2|185399.2|209
1745928300000|2025-04-29 12:05:00|185542.2|185452.2|185512.5|185422.5|185562.5|185472.5|185512.5|185422.5|85
1745928600000|2025-04-29 12:10:00|185519.6|185429.6|185508.3|185418.3|185550|185460|185460.2|185370.2|126
1745928900000|2025-04-29 12:15:00|185501.9|185411.9|185528.7|185438.7|185554.7|185464.7|185494.5|185404.5|100
1745929200000|2025-04-29 12:20:00|185523|185433|185518.8|185428.8|185539.7|185449.7|185501.3|185411.3|85
1745929500000|2025-04-29 12:25:00|185544.6|185454.6|185560.2|185470.2|185573.7|185483.7|185501.5|185411.5|118
1745929800000|2025-04-29 12:30:00|185567.1|185477.1|185555.3|185465.3|185572.4|185482.4|185535|185445|99
1745930100000|2025-04-29 12:35:00|185561.2|185471.2|185394.4|185304.4|185566.2|185476.2|185380.7|185290.7|137
1745930400000|2025-04-29 12:40:00|185394.9|185304.9|185263.6|185173.6|185411.8|185321.8|185257.4|185167.4|327
1745930700000|2025-04-29 12:45:00|185272.6|185182.6|185308.7|185218.7|185361|185257.2|185266.3|185176.3|131
1745931000000|2025-04-29 12:50:00|185315.7|185225.7|185241.9|185111.9|185428.1|185298.1|185239|185109|156
1745931300000|2025-04-29 12:55:00|185188.6|185058.6|185348.3|185258.3|185359.9|185269.9|185131.8|185020.8|168
1745931600000|2025-04-29 13:00:00|185355.6|185265.6|185426.9|185336.9|185449.8|185344.4|185257.4|185163.1|174
1745931900000|2025-04-29 13:05:00|185419.6|185329.6|185427.8|185337.8|185486.9|185396.9|185329.6|185239.6|381
1745932200000|2025-04-29 13:10:00|185434.8|185344.8|185420.3|185330.3|185483.3|185393.3|185366.1|185276.1|127
1745932500000|2025-04-29 13:15:00|185426.5|185336.5|185307.3|185217.3|185452.9|185362.9|185292.9|185202.9|175
1745932800000|2025-04-29 13:20:00|185301.7|185211.7|185272.3|185182.3|185314.2|185224.2|185237.1|185147.1|498
1745933100000|2025-04-29 13:25:00|185264.8|185174.8|185233|185143|185275.4|185185.4|185202.6|185112.6|176
1745933400000|2025-04-29 13:30:00|185224.9|185134.9|185197.6|185107.6|185261.6|185171.6|185185.2|185095.2|145
1745933700000|2025-04-29 13:35:00|185203.3|185113.3|185418.7|185328.7|185444.5|185337.7|185196.9|185106.9|139
1745934000000|2025-04-29 13:40:00|185426|185336|185463.4|185373.4|185494.9|185404.9|185379.2|185289.2|385
1745934300000|2025-04-29 13:45:00|185457.7|185367.7|185557.8|185467.8|185606.8|185516.8|185430|185340|487
1745934600000|2025-04-29 13:50:00|185564.6|185474.6|185406.1|185316.1|185579.9|185489.9|185399.2|185309.2|309
1745934900000|2025-04-29 13:55:00|185409.4|185319.4|185689.1|185347.1|185689.1|185363|185382.7|185262.4|65
1745935200000|2025-04-29 14:00:00|185665.5|185323.5|185432.1|185342.1|185665.5|185365.5|185385.7|185206.4|126
1745935500000|2025-04-29 14:05:00|185425.1|185335.1|185517.1|185427.1|185551.7|185434.2|185372.3|185242.3|187
1745935800000|2025-04-29 14:10:00|185511.4|185421.4|185510.7|185420.7|185615.2|185525.2|185455.1|185365.1|374
1745936100000|2025-04-29 14:15:00|185503.9|185413.9|185434.3|185344.3|185648.6|185558.6|185353.2|185263.2|507
1745936400000|2025-04-29 14:20:00|185434.6|185344.6|185491.1|185401.1|185534|185444|185423|185333|286
1745936700000|2025-04-29 14:25:00|185482.7|185392.7|185455.3|185365.3|185558.1|185468.1|185416.3|185326.3|226
1745937000000|2025-04-29 14:30:00|185461.6|185371.6|185465.4|185375.4|185548|185458|185431.1|185341.1|167
1745937300000|2025-04-29 14:35:00|185450.8|185360.8|185357.9|185267.9|185500.6|185410.6|185344.6|185254.6|343
1745937600000|2025-04-29 14:40:00|185358.4|185268.4|185457.8|185367.8|185529.2|185439.2|185305.3|185215.3|576
1745937900000|2025-04-29 14:45:00|185465.3|185375.3|185544.4|185454.4|185652.3|185562.3|185465.3|185375.3|471
1745938200000|2025-04-29 14:50:00|185552.6|185462.6|185684|185594|185705.4|185615.4|185552.6|185462.6|423
1745938500000|2025-04-29 14:55:00|185681.1|185591.1|185760.7|185670.7|185862|185772|185660.1|185570.1|453
1745938800000|2025-04-29 15:00:00|185768.6|185678.6|185608.1|185518.1|185862.9|185772.9|185585.6|185495.6|362
1745939100000|2025-04-29 15:05:00|185639.1|185549.1|185596.3|185506.3|185655.7|185549.5|185528.3|185425.7|357
1745939400000|2025-04-29 15:10:00|185602.6|185512.6|185649.6|185559.6|185701|185611|185563.2|185473.2|140
1745939700000|2025-04-29 15:15:00|185649.5|185559.5|185721.4|185631.4|185732.6|185642.6|185643.1|185553.1|130
1745940000000|2025-04-29 15:20:00|185715.8|185625.8|185615.4|185525.4|185728.8|185625.8|185598|185508|277
1745940300000|2025-04-29 15:25:00|185609.8|185519.8|185562.4|185472.4|185625.8|185535.8|185562.4|185472.4|364
1745940600000|2025-04-29 15:30:00|185568.9|185478.9|185601.7|185511.7|185601.7|185511.7|185557.4|185467.4|297
1745940900000|2025-04-29 15:35:00|185596.2|185506.2|185669.1|185579.1|185703.6|185613.6|185571.7|185481.7|130
1745941200000|2025-04-29 15:40:00|185661.5|185571.5|185667.5|185577.5|185688.1|185598.1|185626.5|185536.5|134
1745941500000|2025-04-29 15:45:00|185659.3|185569.3|185603.3|185513.3|185673.2|185583.2|185560.5|185470.5|324
1745941800000|2025-04-29 15:50:00|185595.3|185505.3|185602.2|185512.2|185617.7|185527.7|185588.8|185498.8|202
1745942100000|2025-04-29 15:55:00|185595.1|185505.1|185720.5|185630.5|185734.6|185644.6|185593.6|185503.6|185
1745942400000|2025-04-29 16:00:00|185718.7|185628.7|185550.1|185460.1|185727.7|185637.7|185517.6|185427.6|288
1745942700000|2025-04-29 16:05:00|185560.5|185470.5|185509.6|185419.6|185560.5|185470.5|185502.9|185412.9|359
1745943000000|2025-04-29 16:10:00|185500.5|185410.5|185417.4|185327.4|185513.3|185423.3|185394.5|185304.5|241
1745943300000|2025-04-29 16:15:00|185425.2|185335.2|185432.9|185342.9|185466.3|185357.7|185415.9|185318.5|244
1745943600000|2025-04-29 16:20:00|185424.8|185334.8|185452.3|185362.3|185476.6|185386.6|185413.3|185323.3|163
1745943900000|2025-04-29 16:25:00|185443.9|185353.9|185477.7|185387.7|185477.7|185387.7|185416.6|185326.6|39
1745944200000|2025-04-29 16:30:00|185485.6|185395.6|185502.9|185412.9|185559.9|185469.9|185475.6|185385.6|193
1745944500000|2025-04-29 16:35:00|185511.5|185421.5|185463.6|185373.6|185513.4|185423.4|185448.5|185358.5|203
1745944800000|2025-04-29 16:40:00|185471.3|185381.3|185457.6|185367.6|185479.8|185389.8|185420.4|185330.4|181
1745945100000|2025-04-29 16:45:00|185465.5|185375.5|185581.2|185491.2|185601.5|185511.5|185449.9|185359.9|128
1745945400000|2025-04-29 16:50:00|185573.3|185483.3|185608.4|185518.4|185639.7|185549.7|185573|185483|86
1745945700000|2025-04-29 16:55:00|185600.7|185510.7|185623.2|185533.2|185643.7|185553.7|185573|185483|260
1745946000000|2025-04-29 17:00:00|185614|185524|185563.6|185473.6|185614|185524|185542.2|185452.2|210
1745946300000|2025-04-29 17:05:00|185551.2|185461.2|185553.7|185463.7|185573.5|185483.5|185544.1|185454.1|60
1745946600000|2025-04-29 17:10:00|185562.7|185472.7|185553.5|185463.5|185612.5|185522.5|185540.8|185450.8|279
1745946900000|2025-04-29 17:15:00|185545.1|185455.1|185556.3|185466.3|185598.4|185508.4|185543.8|185453.8|247
1745947200000|2025-04-29 17:20:00|185557|185467|185472.8|185382.8|185566.9|185476.9|185445.2|185355.2|160
1745947500000|2025-04-29 17:25:00|185462|185372|185557.7|185467.7|185569.1|185479.1|185456.3|185366.3|174
1745947800000|2025-04-29 17:30:00|185549.9|185459.9|185522.2|185432.2|185565|185475|185513.4|185423.4|79
1745948100000|2025-04-29 17:35:00|185530.5|185440.5|185549.6|185459.6|185563.9|185473.9|185520.8|185430.8|69
1745948400000|2025-04-29 17:40:00|185536.3|185446.3|185537.3|185447.3|185545.8|185455.8|185521.9|185431.9|147
1745948700000|2025-04-29 17:45:00|185546.4|185456.4|185535.7|185445.7|185564.3|185474.3|185513.2|185423.2|88
1745949000000|2025-04-29 17:50:00|185526.7|185436.7|185532|185442|185545.8|185455.8|185505.9|185415.9|36
1745949300000|2025-04-29 17:55:00|185524.4|185434.4|185527.5|185437.5|185558.4|185468.4|185519.9|185429.9|171
1745949600000|2025-04-29 18:00:00|185536|185446|185536.7|185446.7|185541.8|185451.8|185518.5|185428.5|123
1745949900000|2025-04-29 18:05:00|185525.2|185435.2|185532.9|185442.9|185551.4|185461.4|185521.4|185431.4|142
1745950200000|2025-04-29 18:10:00|185540.5|185450.5|185617|185527|185639.3|185549.3|185538.8|185448.8|200
1745950500000|2025-04-29 18:15:00|185608.6|185518.6|185707.1|185577.1|185720.7|185590.7|185536.7|185402.4|86
1745950800000|2025-04-29 18:20:00|185694.2|185564.2|185709.6|185579.6|185721.6|185591.6|185683|185553|73
1745951100000|2025-04-29 18:25:00|185717.2|185587.2|185705.3|185615.3|185731.8|185638.5|185652.8|185562.8|152
1745951400000|2025-04-29 18:30:00|185713.4|185623.4|185697.2|185607.2|185722.1|185632.1|185686.7|185596.7|265
1745951700000|2025-04-29 18:35:00|185689|185599|185684.2|185594.2|185769.4|185607.6|185536|185446|147
1745952000000|2025-04-29 18:40:00|185700.2|185610.2|185702.6|185612.6|185717.7|185627.7|185672.2|185582.2|98
1745952300000|2025-04-29 18:45:00|185694.8|185604.8|185674.8|185584.8|185721.7|185631.7|185653.7|185563.7|241
1745952600000|2025-04-29 18:50:00|185666.4|185576.4|185649.1|185559.1|185705.6|185615.6|185638.8|185548.8|151
1745952900000|2025-04-29 18:55:00|185641.1|185551.1|185772.4|185682.4|185772.4|185682.4|185597.8|185507.8|282
1745953200000|2025-04-29 19:00:00|185781.7|185691.7|185667|185537|185781.7|185691.7|185638.6|185508.6|183
1745953500000|2025-04-29 19:05:00|185669|185539|185626.2|185496.2|185680.8|185550.8|185590.2|185460.2|252
1745953800000|2025-04-29 19:10:00|185638.6|185508.6|185628|185498|185646.6|185516.6|185607.6|185477.6|52
1745954100000|2025-04-29 19:15:00|185616.6|185486.6|185625.7|185495.7|185639.4|185509.4|185598.7|185468.7|83
1745954400000|2025-04-29 19:20:00|185637.1|185507.1|185619.5|185489.5|185637.4|185507.4|185598.8|185468.8|69
1745954700000|2025-04-29 19:25:00|185632|185502|185624.8|185494.8|185639.4|185509.4|185616.7|185486.7|59
1745955000000|2025-04-29 19:30:00|185635.9|185505.9|185627.8|185497.8|185636.5|185506.5|185624.2|185494.2|15
1745955300000|2025-04-29 19:35:00|185640.2|185510.2|185555.7|185425.7|185640.2|185510.2|185539.2|185409.2|49
1745955600000|2025-04-29 19:40:00|185539.6|185409.6|185676.2|185546.2|185708.9|185578.9|185530.6|185400.6|101
1745955900000|2025-04-29 19:45:00|185700.1|185570.1|185692.7|185562.7|185708.4|185578.4|185669.8|185539.8|172
1745956200000|2025-04-29 19:50:00|185680.4|185550.4|185702.3|185572.3|185714|185584|185675.9|185545.9|40
1745956500000|2025-04-29 19:55:00|185713.3|185583.3|185640.8|185510.8|185713.3|185583.3|185623.2|185493.2|24
1745956800000|2025-04-29 20:00:00|185642.1|185512.1|185630.8|185500.8|185645|185515|185615.5|185485.5|9
1745957100000|2025-04-29 20:05:00|185632.7|185502.7|185765.9|185561.2|185765.9|185602.1|185632.7|185502.7|9
1745957400000|2025-04-29 20:10:00|185767|185562.2|185718.3|185513.6|185767|185562.2|185702.6|185497.8|10
1745957700000|2025-04-29 20:15:00|185716.8|185512|185748.2|185543.4|185748.2|185543.4|185701.6|185496.8|7
1745958000000|2025-04-29 20:20:00|185741.5|185536.8|185766.3|185561.5|185766.3|185561.5|185741.5|185536.8|7
1745958300000|2025-04-29 20:25:00|185769.2|185564.4|185764.4|185559.7|185769.2|185564.4|185751|185546.2|6
1745958600000|2025-04-29 20:30:00|185757.5|185552.8|185755.7|185551|185773|185568.3|185729.4|185524.6|10
1745958900000|2025-04-29 20:35:00|185746|185541.3|185756.1|185551.3|185756.1|185551.3|185740.2|185535.4|5
1745959200000|2025-04-29 20:40:00|185758.5|185553.7|185756.9|185552.1|185758.5|185553.7|185754.1|185549.4|5
1745959500000|2025-04-29 20:45:00|185813.8|185492|185811|185489.3|185822.3|185500.6|185802.4|185480.7|6
1745959800000|2025-04-29 20:50:00|185811.1|185496.9|185822|185500.3|185822.2|185500.5|185811.1|185496.9|5
1745960100000|2025-04-29 20:55:00|185822.1|185500.4|185661.5|185319.5|185909.8|185567.8|185583.5|185241.5|102
1745964300000|2025-04-29 22:05:00|185666.3|185324.3|185663.5|185321.5|185670.7|185328.7|185663.5|185321.5|5
1745964600000|2025-04-29 22:10:00|185586.9|185244.9|185672.8|185330.8|185740.1|185398.1|185586.9|185244.9|3
1745964900000|2025-04-29 22:15:00|185663.5|185321.5|185654.5|185312.5|185663.5|185321.5|185654.5|185312.5|2
1745965200000|2025-04-29 22:20:00|185663.5|185321.5|185663.5|185321.5|185663.5|185321.5|185663.5|185321.5|1
1745965500000|2025-04-29 22:25:00|185665|185323|185665|185323|185665|185323|185665|185323|1
1745965800000|2025-04-29 22:30:00|185664.9|185322.9|185663.5|185321.5|185664.9|185322.9|185662.6|185320.6|3
1745966100000|2025-04-29 22:35:00|185665.7|185323.7|185663.3|185321.3|185665.7|185323.7|185663.3|185321.3|2
1745966400000|2025-04-29 22:40:00|185663.5|185321.5|185663.5|185321.5|185665.8|185323.8|185663.5|185321.5|4
1745966700000|2025-04-29 22:45:00|185672.8|185330.8|185663.5|185321.5|185672.8|185330.8|185663.5|185321.5|2
1745967600000|2025-04-29 23:00:00|185660.3|185337.5|185720|185398.2|185741|185419.3|185660.3|185337.5|8
1745967900000|2025-04-29 23:05:00|185719.4|185397.7|185725.6|185403.9|185725.6|185403.9|185719.4|185397.7|5
1745968200000|2025-04-29 23:10:00|185718.5|185396.7|185710.1|185388.4|185720.7|185399|185709.8|185388|5
1745968500000|2025-04-29 23:15:00|185710.3|185388.5|185706.4|185384.7|185710.3|185388.6|185706.3|185384.6|4
1745968800000|2025-04-29 23:20:00|185706|185384.3|185612.5|185290.8|185706|185384.3|185598.9|185277.1|6
1745969100000|2025-04-29 23:25:00|185611.7|185289.9|185616.7|185295|185617.4|185295.7|185611.7|185289.9|5
1745969400000|2025-04-29 23:30:00|185616.8|185296.1|185452.2|185130.4|185617.8|185296.1|185452.2|185130.4|9
1745969700000|2025-04-29 23:35:00|185447.8|185126.1|185444.9|185123.1|185447.9|185126.1|185444.9|185123.1|4
1745970000000|2025-04-29 23:40:00|185447.4|185125.7|185447.4|185125.7|185447.4|185125.7|185447.4|185125.7|1
1745970300000|2025-04-29 23:45:00|185444.9|185123.1|185456.9|185135.2|185465.4|185143.6|185444.9|185123.1|4
1745970600000|2025-04-29 23:50:00|185471.6|185149.9|185451.5|185129.7|185471.6|185149.9|185451.5|185129.7|5
1745970900000|2025-04-29 23:55:00|185451.1|185129.3|185450.2|185128.4|185451.2|185129.5|185449|185127.3|6
1745971200000|2025-04-30 00:00:00|185455.4|185133.6|185454.7|185132.9|185455.5|185133.7|185454.5|185132.7|4
1745971500000|2025-04-30 00:05:00|185455.1|185133.3|185539.2|185217.4|185539.2|185217.4|185362.6|185040.9|10
1745971800000|2025-04-30 00:10:00|185535.3|185213.5|185617.8|185296.1|185617.8|185296.1|185509.7|185188|8
1745972100000|2025-04-30 00:15:00|185622|185300.2|185625.2|185303.5|185628.6|185306.9|185622|185300.2|6
1745972400000|2025-04-30 00:20:00|185625|185303.3|185714.6|185392.9|185714.6|185392.9|185625|185303.3|6
1745972700000|2025-04-30 00:25:00|185715.3|185393.5|185720.6|185398.9|185720.6|185398.9|185714.5|185392.7|5
1745973000000|2025-04-30 00:30:00|185718.2|185396.4|185775.2|185453.4|185775.5|185453.8|185713.9|185392.1|7
1745973300000|2025-04-30 00:35:00|185776.9|185455.2|185792.5|185470.7|185792.5|185470.7|185751.2|185429.5|7
1745973600000|2025-04-30 00:40:00|185799.1|185477.4|185844.2|185522.5|185874.1|185552.4|185799.1|185477.4|7
1745973900000|2025-04-30 00:45:00|185847.1|185525.3|185892|185570.3|185892|185570.3|185847.1|185525.3|7
1745974200000|2025-04-30 00:50:00|185895.5|185573.7|185942.5|185620.7|185966.4|185644.6|185895.5|185573.7|9
1745974500000|2025-04-30 00:55:00|185951.7|185629.9|185918.3|185596.5|185977.4|185655.6|185918.3|185596.5|8
1745974800000|2025-04-30 01:00:00|185943.9|185622.2|185942.6|185620.9|185946.3|185624.5|185910.1|185588.3|9
1745975100000|2025-04-30 01:05:00|185937.5|185615.7|185917.9|185596.1|185937.5|185615.7|185909.6|185587.8|6
1745975400000|2025-04-30 01:10:00|185916.9|185595.2|185906.2|185584.4|185935.1|185613.3|185905|185583.3|6
1745975700000|2025-04-30 01:15:00|185901.1|185579.3|185899.9|185578.1|185901.1|185579.3|185899|185577.2|6
1745976000000|2025-04-30 01:20:00|185899.2|185577.4|185900.4|185578.7|185900.4|185578.7|185899.2|185577.4|4
1745976300000|2025-04-30 01:25:00|185899.7|185578|185900.6|185578.9|185900.6|185578.9|185899.1|185577.4|6
1745976600000|2025-04-30 01:30:00|185813.2|185491.4|185487.6|185165.9|185813.2|185491.4|185346.4|185024.7|22
1745976900000|2025-04-30 01:35:00|185498|185176.3|185465.9|185144.2|185548.6|185226.9|185389.6|185067.9|35
1745977200000|2025-04-30 01:40:00|185469.3|185147.6|185582.8|185261|185624.5|185302.7|185447.2|185125.4|17
1745977500000|2025-04-30 01:45:00|185615.5|185293.7|185752.8|185431.1|185752.8|185431.1|185615.5|185293.7|15
1745977800000|2025-04-30 01:50:00|185753.5|185431.8|185816.5|185494.8|185816.5|185494.8|185721.8|185400.1|8
1745978100000|2025-04-30 01:55:00|185820.8|185499|185897.2|185575.5|185915.1|185593.4|185820.8|185499|12
1745978400000|2025-04-30 02:00:00|185910.9|185589.1|185913.6|185591.9|185938.3|185616.5|185910.9|185589.1|7
1745978700000|2025-04-30 02:05:00|185912.6|185590.9|185890.5|185568.7|185914.4|185592.7|185861|185539.2|8
1745979000000|2025-04-30 02:10:00|185883.9|185562.2|185874.6|185552.9|185883.9|185562.2|185866|185544.2|6
1745979300000|2025-04-30 02:15:00|185871.1|185549.4|185866.3|185544.6|185871.1|185549.4|185864.8|185543|5
1745979600000|2025-04-30 02:20:00|185863.8|185542|185682.9|185478.1|185865|185543.3|185665.1|185435.1|25
1745979900000|2025-04-30 02:25:00|185666.2|185461.5|185696.1|185491.3|185698.6|185493.8|185664.5|185459.7|80
1745980200000|2025-04-30 02:30:00|185678.4|185473.7|185721.4|185516.7|185721.4|185516.7|185674.1|185469.3|17
1745980500000|2025-04-30 02:35:00|185718.4|185513.6|185762.8|185558.1|185800.7|185595.9|185716.6|185511.9|30
1745980800000|2025-04-30 02:40:00|185746.2|185541.4|185832|185627.2|185847.6|185642.9|185746.2|185541.4|46
1745981100000|2025-04-30 02:45:00|185832.7|185628|185826.3|185621.5|185857.1|185652.3|185798.5|185593.8|26
1745981400000|2025-04-30 02:50:00|185836.1|185631.4|185881.4|185676.6|185881.4|185676.6|185763.4|185558.6|30
1745981700000|2025-04-30 02:55:00|185864.7|185659.9|185840.6|185635.9|185864.7|185659.9|185807.6|185602.9|79
1745982000000|2025-04-30 03:00:00|185860|185655.3|185799.7|185594.9|185860|185655.3|185766.6|185561.8|22
1745982300000|2025-04-30 03:05:00|185794.7|185589.9|185786.3|185581.5|185795.2|185590.4|185772.9|185568.1|9
1745982600000|2025-04-30 03:10:00|185779.4|185574.7|185778.9|185574.1|185781.6|185576.8|185778.4|185573.6|5
1745982900000|2025-04-30 03:15:00|185778.1|185573.3|185759.6|185554.8|185780.9|185576.2|185743.7|185539|6
1745983200000|2025-04-30 03:20:00|185756.6|185551.9|185771.5|185566.8|185780.9|185576.2|185754|185549.3|12
1745983500000|2025-04-30 03:25:00|185772.4|185567.6|185752.6|185547.9|185825.1|185576.6|185752.6|185505.7|7
1745983800000|2025-04-30 03:30:00|185770.4|185565.6|185740.3|185535.6|185788.4|185583.7|185724.8|185520|17
1745984100000|2025-04-30 03:35:00|185751.1|185546.3|185767.7|185563|185784.6|185579.9|185712.1|185507.4|14
1745984400000|2025-04-30 03:40:00|185785.2|185580.4|185778.9|185574.1|185785.2|185580.4|185765.8|185561|11
1745984700000|2025-04-30 03:45:00|185782.5|185577.7|185711.4|185506.7|185782.5|185577.7|185692.9|185488.1|18
1745985000000|2025-04-30 03:50:00|185727.1|185522.4|185759|185554.3|185771.3|185566.5|185710.3|185505.6|30
1745985300000|2025-04-30 03:55:00|185775.4|185570.7|185765.5|185560.7|185785.4|185580.6|185759.1|185554.3|18
1745985600000|2025-04-30 04:00:00|185769.1|185564.3|185754.4|185549.7|185769.1|185564.3|185735.4|185530.7|10
1745985900000|2025-04-30 04:05:00|185750.4|185545.6|185762.4|185557.7|185766.8|185562.1|185748.2|185543.5|5
1745986200000|2025-04-30 04:10:00|185768.6|185563.8|185598.2|185393.5|185768.6|185563.8|185581.4|185376.6|22
1745986500000|2025-04-30 04:15:00|185613.8|185409|185527|185322.2|185615|185410.3|185526.5|185321.7|25
1745986800000|2025-04-30 04:20:00|185543.3|185338.5|185546|185341.2|185551.8|185347.1|185518.2|185313.5|67
1745987100000|2025-04-30 04:25:00|185529.1|185324.3|185541.9|185337.2|185545.8|185341.1|185517.7|185313|88
1745987400000|2025-04-30 04:30:00|185524.9|185320.2|185520.3|185315.6|185543.3|185338.5|185496.7|185292|96
1745987700000|2025-04-30 04:35:00|185519.3|185314.5|185525|185320.2|185526.9|185322.1|185500.7|185296|12
1745988000000|2025-04-30 04:40:00|185523.6|185318.9|185555.7|185351|185555.7|185351|185503.6|185298.8|12
1745988300000|2025-04-30 04:45:00|185540.2|185335.4|185500.6|185295.9|185540.2|185335.4|185491.1|185286.4|28
1745988600000|2025-04-30 04:50:00|185483.6|185278.8|185453.2|185248.4|185505.3|185300.5|185432.2|185227.5|56
1745988900000|2025-04-30 04:55:00|185437.6|185232.9|185450|185245.2|185465.7|185261|185437.6|185232.9|15
1745989200000|2025-04-30 05:00:00|185432.7|185228|185444.1|185239.3|185476.4|185271.7|185423.8|185219|31
1745989500000|2025-04-30 05:05:00|185448|185243.2|185426.7|185221.9|185452.6|185247.8|185426.7|185221.9|5
1745989800000|2025-04-30 05:10:00|185431.6|185226.9|185402.8|185198.1|185431.6|185226.9|185359.1|185154.3|14
1745990100000|2025-04-30 05:15:00|185386.9|185182.1|185445.5|185240.8|185445.5|185240.8|185386.9|185182.1|14
1745990400000|2025-04-30 05:20:00|185433.9|185229.1|185455.4|185250.6|185456.1|185251.4|185433.3|185228.6|6
1745990700000|2025-04-30 05:25:00|185446.9|185242.1|185431.9|185227.1|185451.8|185247.1|185431.9|185227.1|6
1745991000000|2025-04-30 05:30:00|185450.3|185245.5|185379.1|185174.4|185451|185246.3|185359.7|185154.9|12
1745991300000|2025-04-30 05:35:00|185362.9|185158.2|185403.4|185198.6|185403.4|185198.6|185362.9|185158.2|26
1745991600000|2025-04-30 05:40:00|185406.5|185201.7|185410.9|185206.1|185483.5|185282.5|185290|185082.2|10
1745991900000|2025-04-30 05:45:00|185391.8|185187|185423.3|185218.5|185434.5|185229.8|185380.4|185175.7|16
1745992200000|2025-04-30 05:50:00|185407.4|185202.7|185358.9|185154.1|185423|185218.2|185358.9|185154.1|27
1745992500000|2025-04-30 05:55:00|185342.8|185138|185342.2|185137.4|185350.9|185146.1|185325|185120.2|7
1745992800000|2025-04-30 06:00:00|185339|185134.3|185598.8|185468.8|185688|185558|185302|185134.3|98
1745993100000|2025-04-30 06:05:00|185606.8|185476.8|185630.9|185500.9|185639|185509|185483.5|185353.5|81
1745993400000|2025-04-30 06:10:00|185630.5|185500.5|185666.7|185536.7|185778.3|185648.3|185596.2|185466.2|166
1745993700000|2025-04-30 06:15:00|185674.7|185544.7|185628.5|185498.5|185675.1|185545.1|185567.4|185437.4|141
1745994000000|2025-04-30 06:20:00|185619.7|185489.7|185436.3|185306.3|185641|185511|185426.2|185296.2|96
1745994300000|2025-04-30 06:25:00|185444.2|185314.2|185506.8|185376.8|185506.8|185376.8|185373.5|185243.5|116
1745994600000|2025-04-30 06:30:00|185521.2|185391.2|185544.5|185414.5|185582.1|185452.1|185478.4|185348.4|119
1745994900000|2025-04-30 06:35:00|185527.9|185397.9|185494.2|185364.2|185548.1|185418.1|185483.7|185353.7|117
1745995200000|2025-04-30 06:40:00|185486.1|185356.1|185470.6|185340.6|185537.1|185407.1|185466.4|185336.4|35
1745995500000|2025-04-30 06:45:00|185462.4|185332.4|185419.5|185289.5|185473.8|185343.8|185412.1|185282.1|72
1745995800000|2025-04-30 06:50:00|185427.8|185297.8|185525.7|185435.7|185562.5|185439.1|185409.7|185279.7|133
1745996100000|2025-04-30 06:55:00|185531.9|185441.9|185523.6|185433.6|185544.4|185454.4|185472.9|185382.9|99
1745996400000|2025-04-30 07:00:00|185517.5|185427.5|185576.5|185486.5|185630.2|185540.2|185498.1|185408.1|203
1745996700000|2025-04-30 07:05:00|185568.8|185478.8|185547.7|185457.7|185630.8|185540.8|185469.5|185379.5|205
1745997000000|2025-04-30 07:10:00|185553.6|185463.6|185667.7|185577.7|185673.9|185583.9|185546.3|185456.3|109
1745997300000|2025-04-30 07:15:00|185674.3|185584.3|185708|185618|185774.5|185648.8|185606.9|185476.9|193
1745997600000|2025-04-30 07:20:00|185714.6|185624.6|185679.9|185589.9|185714.6|185624.6|185643.4|185553.4|156
1745997900000|2025-04-30 07:25:00|185688|185598|185810.3|185720.3|185922.6|185792.6|185688|185598|204
1745998200000|2025-04-30 07:30:00|185816.7|185726.7|185910.3|185820.3|185929.1|185839.1|185816.7|185726.7|234
1745998500000|2025-04-30 07:35:00|185919.3|185829.3|186109.3|186019.3|186165.7|186075.7|185902.4|185812.4|255
1745998800000|2025-04-30 07:40:00|186102.8|186012.8|186100.5|186010.5|186197.6|186107.6|186077.5|185987.5|96
1745999100000|2025-04-30 07:45:00|186113.5|186023.5|186115.5|186025.5|186179.9|186089.9|186079.6|185989.6|177
1745999400000|2025-04-30 07:50:00|186105.7|186015.7|186110.8|186020.8|186123.9|186033.9|186101.8|186011.8|38
1745999700000|2025-04-30 07:55:00|186119.9|186029.9|186159.8|186069.8|186159.8|186069.8|186099.7|186009.7|38
1746000000000|2025-04-30 08:00:00|186145.3|186055.3|186077|185987|186169.2|186079.2|186038.2|185948.2|226
1746000300000|2025-04-30 08:05:00|186082.9|185992.9|186014.3|185924.3|186089.3|185999.3|185992.9|185902.9|162
1746000600000|2025-04-30 08:10:00|186000.1|185910.1|186160.5|186070.5|186161|186071|185980.5|185890.5|253
1746000900000|2025-04-30 08:15:00|186153.9|186063.9|186153.8|186063.8|186193.7|186103.7|186056|185966|150
1746001200000|2025-04-30 08:20:00|186160.9|186070.9|186278.2|186188.2|186290.3|186200.3|186125|186035|177
1746001500000|2025-04-30 08:25:00|186274.4|186184.4|186353.3|186263.3|186481.3|186372.4|186274.4|186184.4|131
1746001800000|2025-04-30 08:30:00|186344.8|186254.8|186285.6|186195.6|186401.1|186311.1|186248.8|186158.8|111
1746002100000|2025-04-30 08:35:00|186292.6|186202.6|186393.7|186303.7|186400.6|186310.6|186234.8|186144.8|142
1746002400000|2025-04-30 08:40:00|186399.3|186309.3|186340.5|186250.5|186399.3|186309.3|186253.7|186163.7|122
1746002700000|2025-04-30 08:45:00|186301.3|186211.3|186331.4|186241.4|186360|186270|186301.3|186211.3|113
1746003000000|2025-04-30 08:50:00|186324.8|186234.8|186322.2|186232.2|186415.7|186325.7|186256|186166|258
1746003300000|2025-04-30 08:55:00|186328.5|186238.5|186346.6|186256.6|186408|186318|186321.2|186231.2|49
1746003600000|2025-04-30 09:00:00|186340.5|186250.5|186346.4|186256.4|186438.4|186348.4|186305.1|186215.1|135
1746003900000|2025-04-30 09:05:00|186354.7|186264.7|186299.4|186209.4|186379.4|186289.4|186265.8|186175.8|164
1746004200000|2025-04-30 09:10:00|186290.5|186200.5|186418.3|186328.3|186428.5|186338.5|186280.5|186190.5|131
1746004500000|2025-04-30 09:15:00|186424.9|186334.9|186354.7|186264.7|186424.9|186334.9|186329.3|186239.3|87
1746004800000|2025-04-30 09:20:00|186361.7|186271.7|186332|186242|186407.9|186317.9|186325.7|186235.7|136
1746005100000|2025-04-30 09:25:00|186325.7|186235.7|186285.6|186195.6|186419.9|186329.9|186268|186178|213
1746005400000|2025-04-30 09:30:00|186280|186190|186324.1|186234.1|186363|186273|186255.5|186165.5|120
1746005700000|2025-04-30 09:35:00|186332.4|186242.4|186316.9|186226.9|186358.1|186268.1|186271.6|186181.6|104
1746006000000|2025-04-30 09:40:00|186331.3|186241.3|186362.3|186272.3|186368.5|186278.5|186319.6|186229.6|48
1746006300000|2025-04-30 09:45:00|186356.3|186266.3|186323.4|186233.4|186368.1|186278.1|186317.7|186227.7|54
1746006600000|2025-04-30 09:50:00|186317.7|186227.7|186279.2|186189.2|186317.7|186227.7|186272.9|186182.9|99
1746006900000|2025-04-30 09:55:00|186287.6|186197.6|186326.3|186236.3|186333.1|186243.1|186266.2|186176.2|42
1746007200000|2025-04-30 10:00:00|186312.4|186222.4|186073|185983|186326.3|186236.3|186033.7|185943.7|205
1746007500000|2025-04-30 10:05:00|186067.4|185977.4|186089.8|185999.8|186135.5|186045.5|186024.8|185934.8|94
1746007800000|2025-04-30 10:10:00|186095.6|186005.6|186024.8|185934.8|186110.7|186020.7|185950.4|185860.4|155
1746008100000|2025-04-30 10:15:00|186054.5|185964.5|186113.9|186023.9|186161.3|186071.3|186046.8|185956.8|170
1746008400000|2025-04-30 10:20:00|186108.2|186018.2|186186.3|186096.3|186230.3|186140.3|186102.6|186012.6|144
1746008700000|2025-04-30 10:25:00|186180.6|186090.6|186163.9|186073.9|186217.1|186127.1|186134.5|186044.5|145
1746009000000|2025-04-30 10:30:00|186152.3|186062.3|186109.3|186019.3|186156.3|186066.3|186083.4|185993.4|119
1746009300000|2025-04-30 10:35:00|186103.5|186013.5|186093.6|186003.6|186115.4|186025.4|186083.8|185993.8|38
1746009600000|2025-04-30 10:40:00|186099.6|186009.6|186274.3|186184.3|186347.7|186257.7|186099.6|186009.6|154
1746009900000|2025-04-30 10:45:00|186280.5|186190.5|186199.7|186109.7|186280.5|186190.5|186179.4|186089.4|98
1746010200000|2025-04-30 10:50:00|186192.4|186102.4|186168.1|186078.1|186194.3|186104.3|186158.7|186068.7|57
1746010500000|2025-04-30 10:55:00|186161.2|186071.2|186163.1|186073.1|186227.2|186137.2|186155.1|186065.1|77
1746010800000|2025-04-30 11:00:00|186169.5|186079.5|186249.2|186159.2|186402.2|186312.2|186169.5|186079.5|181
1746011100000|2025-04-30 11:05:00|186238.5|186148.5|186173.4|186083.4|186246|186156|186156|186066|161
1746011400000|2025-04-30 11:10:00|186167.4|186077.4|186235.1|186145.1|186259.7|186169.7|186091.1|186001.1|225
1746011700000|2025-04-30 11:15:00|186244.1|186154.1|186258.9|186168.9|186278.6|186188.6|186147.5|186057.5|176
1746012000000|2025-04-30 11:20:00|186264.7|186174.7|186175|186085|186275.8|186185.8|186175|186085|100
1746012300000|2025-04-30 11:25:00|186163.5|186073.5|186093.4|186003.4|186166.3|186076.3|186075.3|185985.3|351
1746012600000|2025-04-30 11:30:00|186087.8|185997.8|186063.3|185973.3|186123|186033|186011.4|185921.4|189
1746012900000|2025-04-30 11:35:00|186056.9|185966.9|185982.3|185892.3|186117.3|186027.3|185982.3|185892.3|152
1746013200000|2025-04-30 11:40:00|185989.6|185899.6|185772.2|185682.2|186012.4|185922.4|185758.4|185668.4|335
1746013500000|2025-04-30 11:45:00|185766.6|185676.6|185819.4|185729.4|185844.6|185754.6|185763.1|185673.1|110
1746013800000|2025-04-30 11:50:00|185813.1|185723.1|185843.7|185753.7|185856.3|185766.3|185739|185649|138
1746014100000|2025-04-30 11:55:00|185851.8|185761.8|185814.7|185724.7|185860.7|185770.7|185806.1|185716.1|72
1746014400000|2025-04-30 12:00:00|185808.8|185718.8|185756|185666|185889.8|185799.8|185743.1|185653.1|152
1746014700000|2025-04-30 12:05:00|185747.2|185657.2|185662.9|185572.9|185753.9|185663.9|185647.3|185557.3|125
1746015000000|2025-04-30 12:10:00|185653.5|185563.5|185821|185479|185854.2|185671.1|185633.3|185479|150
1746015300000|2025-04-30 12:15:00|185848.8|185506.8|185669.4|185579.4|185886.5|185633|185597.6|185485.7|202
1746015600000|2025-04-30 12:20:00|185663.5|185573.5|185471.9|185381.9|185711.4|185621.4|185436|185346|332
1746015900000|2025-04-30 12:25:00|185478.6|185388.6|185589.6|185247.6|185631|185464.8|185461.6|185247.6|123
1746016200000|2025-04-30 12:30:00|185618.4|185276.4|185909.7|185779.7|186247.1|186117.1|185584.8|185276.4|155
1746016500000|2025-04-30 12:35:00|185895.4|185765.4|186123.1|185993.1|186195.9|186065.9|185866.9|185736.9|115
1746016800000|2025-04-30 12:40:00|186139.5|186009.5|186208.5|186078.5|186317.5|186187.5|186092.3|185962.3|109
1746017100000|2025-04-30 12:45:00|186195.1|186065.1|186172.9|186042.9|186203.3|186073.3|185986.1|185856.1|117
1746017400000|2025-04-30 12:50:00|186241.8|186111.8|186276.8|186146.8|186286.6|186156.6|186070.3|185940.3|118
1746017700000|2025-04-30 12:55:00|186264.4|186134.4|186172|186042|186311.6|186181.6|186093.5|185963.5|121
1746018000000|2025-04-30 13:00:00|186184.2|186054.2|186196.5|186066.5|186309.7|186179.7|186131.7|186001.7|79
1746018300000|2025-04-30 13:05:00|186208.9|186078.9|186296.7|186166.7|186368|186238|186168.8|186038.8|71
1746018600000|2025-04-30 13:10:00|186283.2|186153.2|186175.2|186045.2|186285.4|186155.4|186161.8|186031.8|68
1746018900000|2025-04-30 13:15:00|186188.6|186058.6|186027.8|185897.8|186203.3|186073.3|186004.8|185874.8|153
1746019200000|2025-04-30 13:20:00|186025.5|185895.5|186166.3|186036.3|186171.5|186041.5|186013|185883|84
1746019500000|2025-04-30 13:25:00|186153.3|186023.3|186249|186119|186273.9|186143.9|186153.3|186023.3|43
1746019800000|2025-04-30 13:30:00|186261.8|186131.8|186250.2|186120.2|186282.8|186152.8|186178.2|186048.2|83
1746020100000|2025-04-30 13:35:00|186262.5|186132.5|186037.2|185907.2|186262.5|186132.5|185997.5|185867.5|54
1746020400000|2025-04-30 13:40:00|186029.9|185899.9|186114.3|185984.3|186127.3|185997.3|185904|185562|22
1746020700000|2025-04-30 13:45:00|186117.5|185987.5|186098.1|185968.1|186182.8|186052.8|186069.5|185939.5|43
1746021000000|2025-04-30 13:50:00|186110.7|185980.7|186225.6|186095.6|186252.8|186122.8|186108.4|185978.4|59
1746021300000|2025-04-30 13:55:00|186239.4|186109.4|186294.9|185952.9|186294.9|186109.4|186082.1|185952.1|99
1746021600000|2025-04-30 14:00:00|186181.4|185839.4|186203|186073|186203|186073|186037|185768.3|120
1746021900000|2025-04-30 14:05:00|186190.7|186060.7|186090.4|185960.4|186284|186154|186075.6|185945.6|79
1746022200000|2025-04-30 14:10:00|186103.2|185973.2|186254.8|186124.8|186307.9|186177.9|186090.3|185960.3|72
1746022500000|2025-04-30 14:15:00|186241.9|186111.9|186191.3|186101.3|186261.7|186159.7|186183|186082|97
1746022800000|2025-04-30 14:20:00|186198.4|186108.4|186212.2|186122.2|186242.9|186152.9|186126.8|186036.8|161
1746023100000|2025-04-30 14:25:00|186212.7|186122.7|186258.9|186168.9|186303.7|186213.7|186212.7|186122.7|85
1746023400000|2025-04-30 14:30:00|186269.6|186179.6|186243.7|186153.7|186270.5|186180.5|186213.1|186123.1|52
1746023700000|2025-04-30 14:35:00|186255.5|186165.5|186479|186389|186512|186422|186246.4|186156.4|116
1746024000000|2025-04-30 14:40:00|186484.7|186394.7|186614.7|186484.7|186641.2|186546|186401.4|186311.4|172
1746024300000|2025-04-30 14:45:00|186603.9|186473.9|186508.5|186418.5|186611.4|186513.2|186488|186398|151
1746024600000|2025-04-30 14:50:00|186502.3|186412.3|186414.8|186284.8|186607.8|186493.9|186395.2|186269.2|243
1746024900000|2025-04-30 14:55:00|186405.6|186275.6|186109.6|186019.6|186420.3|186290.3|186088.7|185970.9|479
1746025200000|2025-04-30 15:00:00|186115.4|186025.4|186009|185919|186119.5|186029.5|185918.8|185828.8|381
1746025500000|2025-04-30 15:05:00|186003.3|185913.3|185998.6|185908.6|186077.8|185987.8|185995|185905|111
1746025800000|2025-04-30 15:10:00|185992.8|185902.8|186071.2|185981.2|186125|186035|185986.9|185896.9|133
1746026100000|2025-04-30 15:15:00|186078.6|185988.6|186157.7|186067.7|186177.5|186087.5|186055.6|185965.6|412
1746026400000|2025-04-30 15:20:00|186167.2|186077.2|186175.4|186085.4|186222.9|186132.9|186144.3|186054.3|284
1746026700000|2025-04-30 15:25:00|186181.2|186091.2|186296|186206|186317.1|186227.1|186150.3|186060.3|324
1746027000000|2025-04-30 15:30:00|186304.8|186214.8|186156.4|186066.4|186314.3|186224.3|186149.2|186059.2|365
1746027300000|2025-04-30 15:35:00|186168.5|186078.5|186036.8|185946.8|186168.5|186078.5|185997.6|185907.6|162
1746027600000|2025-04-30 15:40:00|186032|185942|186174.5|186084.5|186177.8|186087.8|186030.1|185940.1|169
1746027900000|2025-04-30 15:45:00|186165.8|186075.8|186183.6|186093.6|186203.6|186113.6|186158.5|186068.5|126
1746028200000|2025-04-30 15:50:00|186172.5|186082.5|186015.1|185925.1|186270.7|186180.7|186005.4|185915.4|189
1746028500000|2025-04-30 15:55:00|186009.1|185919.1|185919.2|185829.2|186023.6|185933.6|185898.7|185808.7|137
1746028800000|2025-04-30 16:00:00|185911.3|185821.3|185892.4|185802.4|185937.7|185847.7|185882.9|185792.9|298
1746029100000|2025-04-30 16:05:00|185881.2|185791.2|185939.2|185849.2|186002.5|185902.7|185712.8|185622.8|230
1746029400000|2025-04-30 16:10:00|185930.7|185840.7|185905|185815|186008.5|185918.5|185875.1|185785.1|127
1746029700000|2025-04-30 16:15:00|185912.7|185822.7|185908.1|185818.1|185923.2|185833.2|185830.7|185740.7|193
1746030000000|2025-04-30 16:20:00|185898.6|185808.6|185991.8|185901.8|186011.7|185921.7|185824.6|185734.6|85
1746030300000|2025-04-30 16:25:00|186009.1|185919.1|186117|186027|186125.8|186035.8|185977.7|185887.7|282
1746030600000|2025-04-30 16:30:00|186115.5|186025.5|186105.3|186015.3|186131.5|186041.5|186071|185981|64
1746030900000|2025-04-30 16:35:00|186114.6|186024.6|186196.6|185993.3|186201.3|186036.5|186089|185948.8|36
1746031200000|2025-04-30 16:40:00|186198.5|185996.8|186288.7|186158.7|186327.4|186197.4|186155.5|185996.8|71
1746031500000|2025-04-30 16:45:00|186277.5|186147.5|186292.5|186162.5|186321|186191|186276.1|186146.1|69
1746031800000|2025-04-30 16:50:00|186280.8|186190.8|186210.1|186120.1|186284.1|186194.1|186178.6|186088.6|98
1746032100000|2025-04-30 16:55:00|186202.1|186112.1|186117.9|186027.9|186203.3|186113.3|186098.2|186008.2|303
1746032400000|2025-04-30 17:00:00|186127.3|186037.3|185998.5|185908.5|186133.3|186043.3|185987.3|185897.3|340
1746032700000|2025-04-30 17:05:00|185990.5|185900.5|186011|185921|186086.9|185996.9|185988|185898|573
1746033000000|2025-04-30 17:10:00|186010|185920|186001.7|185911.7|186109.9|186019.9|185989.2|185899.2|414
1746033300000|2025-04-30 17:15:00|185989.5|185899.5|186015.5|185925.5|186084.2|185994.2|185962.2|185872.2|309
1746033600000|2025-04-30 17:20:00|186007.5|185917.5|186007.5|185917.5|186017.5|185927.5|185987.9|185897.9|77
1746033900000|2025-04-30 17:25:00|185999.5|185909.5|185943.3|185853.3|186018.7|185928.7|185929|185839|152
1746034200000|2025-04-30 17:30:00|185931.8|185841.8|185930|185840|185945.8|185855.8|185903.3|185813.3|143
1746034500000|2025-04-30 17:35:00|185937.5|185847.5|185900|185810|185943.3|185853.3|185884.1|185794.1|66
1746034800000|2025-04-30 17:40:00|185892.5|185802.5|185866.1|185776.1|185918|185828|185862.4|185772.4|131
1746035100000|2025-04-30 17:45:00|185874.7|185784.7|185860.2|185770.2|185925.2|185835.2|185831.8|185741.8|263
1746035400000|2025-04-30 17:50:00|185861.8|185771.8|185831.1|185741.1|185865.5|185775.5|185811.8|185698.5|125
1746035700000|2025-04-30 17:55:00|185823.3|185733.3|185914.4|185824.4|185935.1|185845.1|185766.5|185676.5|339
1746036000000|2025-04-30 18:00:00|185906.8|185816.8|185918.8|185828.8|185941.3|185851.3|185905.7|185815.7|69
1746036300000|2025-04-30 18:05:00|185927|185837|185831.7|185701.7|185931.4|185841.4|185724.4|185480.5|63
1746036600000|2025-04-30 18:10:00|185841.5|185711.5|185784.8|185694.8|185912.9|185804.1|185649.7|185559.7|448
1746036900000|2025-04-30 18:15:00|185783.3|185693.3|185827.8|185737.8|185835.8|185745.8|185701.1|185611.1|575
1746037200000|2025-04-30 18:20:00|185819.4|185729.4|185852.4|185762.4|185882.4|185792.4|185805.2|185715.2|196
1746037500000|2025-04-30 18:25:00|185852.1|185762.1|185865.8|185775.8|185892.3|185802.3|185840.2|185750.2|250
1746037800000|2025-04-30 18:30:00|185856.3|185766.3|185858.6|185768.6|185873.7|185783.7|185835.8|185745.8|377
1746038100000|2025-04-30 18:35:00|185851.2|185761.2|185995.3|185905.3|186058.8|185968.8|185844.8|185754.8|231
1746038400000|2025-04-30 18:40:00|186003.4|185913.4|186026.5|185936.5|186052.1|185962.1|185971.4|185881.4|120
1746038700000|2025-04-30 18:45:00|186034|185944|186030.9|185940.9|186113.5|185951.9|186004|185845.8|101
1746039000000|2025-04-30 18:50:00|186023.5|185933.5|185992.7|185902.7|186035|185945|185978|185888|77
1746039300000|2025-04-30 18:55:00|185983.8|185893.8|186130.2|186040.2|186161.7|186071.7|185968.7|185878.7|461
1746039600000|2025-04-30 19:00:00|186110.8|186020.8|186104.8|185974.8|186137.1|186047.1|186084.3|185954.3|62
1746039900000|2025-04-30 19:05:00|186093.5|185963.5|186099.4|185969.4|186110.5|185980.5|186083.5|185953.5|22
1746040200000|2025-04-30 19:10:00|186110.5|185980.5|186085.1|185955.1|186121.8|185991.8|186053.1|185923.1|67
1746040500000|2025-04-30 19:15:00|186096.6|185966.6|186031.5|185901.5|186096.6|185966.6|186007.1|185877.1|55
1746040800000|2025-04-30 19:20:00|186018.8|185888.8|186057.3|185927.3|186065.9|185935.9|186013.3|185883.3|84
1746041100000|2025-04-30 19:25:00|186071.2|185941.2|186054.8|185924.8|186079.4|185949.4|186042.9|185912.9|115
1746041400000|2025-04-30 19:30:00|186066.3|185936.3|186107.7|185977.7|186108|185978|186012|185882|92
1746041700000|2025-04-30 19:35:00|186096|185966|186031.3|185901.3|186096|185966|186011.8|185881.8|49
1746042000000|2025-04-30 19:40:00|186018.8|185888.8|186006.2|185876.2|186031.9|185901.9|185992.6|185862.6|49
1746042300000|2025-04-30 19:45:00|186010.3|185880.3|185990.3|185860.3|186010.3|185880.3|185948.5|185818.5|147
1746042600000|2025-04-30 19:50:00|185978|185848|185993.2|185863.2|185997.2|185867.2|185948.1|185818.1|28
1746042900000|2025-04-30 19:55:00|185981.7|185851.7|186086.4|185956.4|186103|185973|185978.6|185848.6|18
1746043200000|2025-04-30 20:00:00|186100|185970|186117.1|185987.1|186283.9|186089|186100|185935.1|47
1746043500000|2025-04-30 20:05:00|186101.6|185971.6|186148.9|185944.1|186148.9|185971.6|186101.6|185936.9|5
1746043800000|2025-04-30 20:10:00|186148.3|185943.6|186152.2|185947.4|186153.6|185948.8|186145.8|185941|6
1746044100000|2025-04-30 20:15:00|186149.9|185945.2|186236.1|186031.4|186236.1|186031.4|186149.8|185945.1|7
1746044400000|2025-04-30 20:20:00|186253.4|186048.6|186367.1|186162.4|186367.1|186162.4|186253.4|186048.6|13
1746044700000|2025-04-30 20:25:00|186383.7|186179|186361.6|186156.9|186419.9|186215.1|186360.3|186155.6|10
1746045000000|2025-04-30 20:30:00|186357.2|186152.4|186372|186167.3|186372.7|186168|186357.2|186152.4|5
1746045300000|2025-04-30 20:35:00|186359.7|186155|186493.9|186289.2|186496.9|186292.1|186359.7|186155|6
1746045600000|2025-04-30 20:40:00|186493|186288.3|186446.5|186241.8|186516.3|186311.6|186296.5|185954.5|692
1746045900000|2025-04-30 20:45:00|186430.5|186225.7|186523.7|186201.9|186535.2|186249.9|186072.4|185730.4|760
1746046200000|2025-04-30 20:50:00|186460.9|186139.1|186198.4|185876.6|186510.9|186189.1|185914.3|185572.3|800
1746046500000|2025-04-30 20:55:00|186190.3|185868.5|186139.8|185797.8|186321|185979|186133.5|185791.5|335
1746052200000|2025-04-30 22:30:00|186135|185793|186135|185793|186135|185793|186135|185793|1
1746054000000|2025-04-30 23:00:00|185871|185529|185908.5|185566.5|186127.7|185785.7|185871|185529|13
1746054300000|2025-04-30 23:05:00|185995.9|185653.9|185988.6|185646.6|185995.9|185653.9|185908.5|185566.5|23
1746054600000|2025-04-30 23:10:00|185908.5|185566.5|186074.1|185732.1|186092|185750|185871|185529|16
1746054900000|2025-04-30 23:15:00|185908.5|185566.5|186067.4|185725.4|186106.6|185764.6|185908.5|185566.5|9
1746055200000|2025-04-30 23:20:00|186065.3|185723.3|186095.2|185753.2|186098|185756|185908.5|185566.5|11
1746055500000|2025-04-30 23:25:00|186079.8|185737.8|186066.6|185724.6|186157.2|185815.2|185908.5|185566.5|15
1746055800000|2025-04-30 23:30:00|186035.5|185693.5|185903|185561|186063.6|185721.6|185872.4|185530.4|20
1746056100000|2025-04-30 23:35:00|185876.4|185534.4|185871|185529|185975.8|185650|185871|185529|30
1746056400000|2025-04-30 23:40:00|185908.5|185566.5|185908.5|185566.5|185925|185650|185711.7|185369.7|39
1746056700000|2025-04-30 23:45:00|185912.5|185662.5|185900|185650|185948.8|185818.8|185858.5|185516.5|119
1746057000000|2025-04-30 23:50:00|185871|185529|185914.1|185572.1|186066.4|185859.4|185858.5|185516.5|517
1746057300000|2025-04-30 23:55:00|185908.5|185566.5|186105.6|185763.6|186105.6|185763.6|185871|185529|29
1746057600000|2025-05-01 00:00:00|186076|185734|186208.7|185885.7|186237.6|185914.5|186070.1|185730|70
1746058200000|2025-05-01 00:10:00|186229.3|185887.3|186231.5|185889.5|186231.5|185889.5|186229.3|185887.3|2
1746058500000|2025-05-01 00:15:00|186166.8|185937.6|186178.2|185955.6|186189.5|185960.3|186166.8|185937.6|7
1746058800000|2025-05-01 00:20:00|186247.6|186025|186220.3|186015.6|186291.2|186053.5|186209.4|185969.4|12
1746059100000|2025-05-01 00:25:00|186229.3|186024.6|186223.6|186018.9|186229.3|186024.6|186202.5|185997.8|7
1746059400000|2025-05-01 00:30:00|186223.8|186019|186186.5|186056.5|186223.8|186056.5|186185.2|186018.3|6
1746059700000|2025-05-01 00:35:00|186186.7|186056.7|186185.2|186055.2|186186.7|186056.7|186185.2|186055.2|4
1746060000000|2025-05-01 00:40:00|186185.4|186055.4|186099.4|185969.4|186186|186056|186099.4|185969.4|7
1746060300000|2025-05-01 00:45:00|186070.2|185940.2|186075.3|185945.3|186123.2|185993.2|186061.2|185931.2|10
1746060600000|2025-05-01 00:50:00|186075.1|185945.1|186104.6|185974.6|186125.6|185995.6|186065.1|185935.1|13
1746060900000|2025-05-01 00:55:00|186092.2|185962.2|186085.9|185955.9|186092.4|185962.4|186079.2|185949.2|9
1746061200000|2025-05-01 01:00:00|186072.6|185942.6|186087|185957|186087|185957|186072.6|185942.6|6
1746061500000|2025-05-01 01:05:00|186140.9|186010.9|186161.5|186031.5|186189.6|186059.6|186138.4|186008.4|22
1746061800000|2025-05-01 01:10:00|186153.9|186023.9|186144.8|186014.8|186174.7|186044.7|186124.6|185994.6|23
1746062100000|2025-05-01 01:15:00|186156.5|186026.5|186170.3|186040.3|186186.2|186056.2|186141|186011|17
1746062400000|2025-05-01 01:20:00|186162.6|186032.6|186097|185967|186162.6|186032.6|186066|185936|14
1746062700000|2025-05-01 01:25:00|186111|185981|186128.8|185924.1|186128.8|185981|186072.6|185909|9
1746063000000|2025-05-01 01:30:00|186150.8|185946|186152.5|185947.8|186188|185983.3|186150.8|185946|7
1746063300000|2025-05-01 01:35:00|186153.1|185948.3|186119.1|185989.1|186155.6|185989.8|186116.6|185948.3|7
1746063600000|2025-05-01 01:40:00|186119|185989|186120.7|185990.7|186122.1|185992.1|186119|185989|5
1746063900000|2025-05-01 01:45:00|186121.1|185991.1|186130.5|186000.5|186225.5|186095.5|186119.9|185989.9|14
1746064200000|2025-05-01 01:50:00|186129.3|185999.3|186126.2|185996.2|186129.7|185999.7|186126.2|185996.2|5
1746064500000|2025-05-01 01:55:00|186126.9|185996.9|186131.5|186001.5|186145.8|186015.8|186126.4|185996.4|8
1746064800000|2025-05-01 02:00:00|186127.4|185997.4|186129.3|185999.3|186146.7|186016.7|186127.4|185997.4|7
1746065100000|2025-05-01 02:05:00|186129.2|185999.2|186089.2|185959.2|186129.2|185999.2|186069.6|185939.6|11
1746065400000|2025-05-01 02:10:00|186090|185960|186123.8|185993.8|186145.9|186015.9|186090|185960|9
1746065700000|2025-05-01 02:15:00|186118|185988|186119.8|185989.8|186119.8|185989.8|186115.4|185985.4|5
1746066000000|2025-05-01 02:20:00|186116|185986|186112.2|185982.2|186122.6|185992.6|186111.8|185981.8|6
1746066300000|2025-05-01 02:25:00|186114|185984|186114.6|185984.6|186114.6|185984.6|186112.3|185982.3|5
1746066600000|2025-05-01 02:30:00|186112.6|185982.6|186104.4|185974.4|186112.6|185982.6|186088.7|185958.7|8
1746066900000|2025-05-01 02:35:00|186105|185975|186093.7|185963.7|186113.4|185983.4|186082.2|185952.2|19
1746067200000|2025-05-01 02:40:00|186105.4|185975.4|186121.8|185991.8|186121.8|185991.8|185996.9|185866.9|12
1746067500000|2025-05-01 02:45:00|186116.3|185986.3|186207.9|186077.9|186236.6|186106.6|186116.3|185986.3|10
1746067800000|2025-05-01 02:50:00|186215.9|186085.9|186302.6|186097.8|186322.2|186117.5|186212.5|186048.2|10
1746068100000|2025-05-01 02:55:00|186287.2|186082.4|186287.6|186082.9|186357.8|186099.5|186285.7|186015.8|9
1746068400000|2025-05-01 03:00:00|186287.7|186083.2|186330.5|186125.8|186394.5|186125.8|186285.2|186014.2|8
1746068700000|2025-05-01 03:05:00|186331|186126.2|186432.4|186227.7|186437.5|186232.7|186330.7|186126|7
1746069000000|2025-05-01 03:10:00|186498.2|186293.4|186509.3|186187.5|186532|186293.4|186481.4|186185.1|7
1746069300000|2025-05-01 03:15:00|186510.6|186188.9|186496.1|186174.4|186510.6|186188.9|186496.1|186174.4|5
1746069600000|2025-05-01 03:20:00|186497.8|186176.1|186446.1|186241.3|186518|186261.8|186446.1|186176.1|6
1746069900000|2025-05-01 03:25:00|186444.9|186240.2|186440.1|186235.3|186446.4|186241.6|186440.1|186235.3|6
1746070200000|2025-05-01 03:30:00|186446.9|186242.1|186475.4|186270.6|186487.9|186283.2|186443.2|186238.4|8
1746070500000|2025-05-01 03:35:00|186455.6|186250.9|186476.2|186271.4|186479.2|186274.4|186444.7|186239.9|9
1746070800000|2025-05-01 03:40:00|186474|186269.2|186453.7|186248.9|186535.1|186279.4|186453.7|186213.4|11
1746071100000|2025-05-01 03:45:00|186471.3|186266.5|186394.7|186189.9|186471.3|186266.5|186386.2|186181.5|8
1746071400000|2025-05-01 03:50:00|186394.8|186190|186430.1|186225.3|186431.3|186226.5|186394.8|186190|14
1746071700000|2025-05-01 03:55:00|186414.7|186209.9|186426.8|186222.1|186428.9|186224.2|186398|186193.2|9
1746072000000|2025-05-01 04:00:00|186409.8|186205|186411.2|186206.5|186428.2|186223.5|186376.8|186172.1|14
1746072300000|2025-05-01 04:05:00|186427.2|186222.5|186432|186227.2|186436.1|186231.4|186427.2|186222.5|6
1746072600000|2025-05-01 04:10:00|186433.4|186228.6|186432.1|186227.3|186433.8|186229|186414.9|186210.2|6
1746072900000|2025-05-01 04:15:00|186425.6|186220.8|186618.8|186297.1|186618.8|186297.1|186425.6|186200.5|7
1746073200000|2025-05-01 04:20:00|186608.3|186286.6|186533.8|186329.1|186655.1|186425|186388.2|186257.5|13
1746073500000|2025-05-01 04:25:00|186544.3|186339.6|186522|186317.3|186548.4|186343.7|186520.8|186316|8
1746073800000|2025-05-01 04:30:00|186538.9|186334.2|186522.4|186317.6|186625.8|186356.6|186522.4|186224.9|19
1746074100000|2025-05-01 04:35:00|186529.9|186325.2|186532.7|186328|186665.8|186342.4|186528|186263.7|11
1746074400000|2025-05-01 04:40:00|186532.9|186328.1|186527.2|186322.4|186548.8|186344.1|186527.2|186322.4|7
1746074700000|2025-05-01 04:45:00|186508.3|186303.5|186446.4|186241.7|186508.3|186303.5|186435.7|186230.9|10
1746075000000|2025-05-01 04:50:00|186438.8|186234.1|186438.6|186233.9|186438.8|186234.1|186435.5|186230.8|5
1746075300000|2025-05-01 04:55:00|186436.1|186231.3|186484.8|186280.1|186491.3|186286.6|186436.1|186231.3|9
1746075600000|2025-05-01 05:00:00|186481.2|186276.5|186528.5|186323.7|186528.6|186323.9|186481.2|186276.5|8
1746075900000|2025-05-01 05:05:00|186511.4|186306.7|186517.9|186313.1|186529.6|186324.8|186454.5|186249.8|17
1746076200000|2025-05-01 05:10:00|186534.3|186329.5|186521.3|186316.6|186538.2|186333.4|186514.6|186309.9|39
1746076500000|2025-05-01 05:15:00|186536.9|186332.2|186523.2|186318.5|186540|186335.3|186505.9|186301.1|27
1746076800000|2025-05-01 05:20:00|186539.7|186334.9|186550|186345.2|186565.7|186360.9|186539.7|186334.9|8
1746077100000|2025-05-01 05:25:00|186547.1|186342.4|186557.2|186352.4|186587|186382.2|186524.5|186319.7|22
1746077400000|2025-05-01 05:30:00|186534.4|186329.7|186558.8|186354|186573.8|186369.1|186519.7|186314.9|14
1746077700000|2025-05-01 05:35:00|186526.6|186321.8|186481.2|186276.4|186526.6|186321.8|186462.3|186257.5|24
1746078000000|2025-05-01 05:40:00|186463.5|186258.7|186472.8|186268|186475.4|186270.6|186440.4|186235.7|14
1746078300000|2025-05-01 05:45:00|186501.5|186296.8|186495.1|186290.3|186505.4|186300.7|186477.4|186272.6|13
1746078600000|2025-05-01 05:50:00|186494.8|186290.1|186534.4|186329.7|186551.6|186346.8|186494.8|186290.1|10
1746078900000|2025-05-01 05:55:00|186531.9|186327.2|186603.9|186261.9|186603.9|186327.2|186529.2|186259.1|5
1746079200000|2025-05-01 06:00:00|186640.2|186298.2|186497.9|186367.9|186640.2|186388.3|186483.1|186265.9|38
1746079500000|2025-05-01 06:05:00|186514.5|186384.5|186465.3|186335.3|186518.4|186388.4|186449.9|186319.9|50
1746079800000|2025-05-01 06:10:00|186452|186322|186514|186384|186530.7|186400.7|186452|186322|54
1746080100000|2025-05-01 06:15:00|186501.9|186371.9|186498.1|186368.1|186534.3|186404.3|186496.3|186366.3|37
1746080400000|2025-05-01 06:20:00|186501.9|186371.9|186378.2|186248.2|186526.9|186396.9|186348.4|186218.4|170
1746080700000|2025-05-01 06:25:00|186381.1|186251.1|186390.4|186260.4|186425.5|186295.5|186380.4|186250.4|75
1746081000000|2025-05-01 06:30:00|186398.3|186268.3|186337.3|186247.3|186404.5|186293.2|186328.1|186238.1|45
1746081300000|2025-05-01 06:35:00|186343.7|186253.7|186506.5|186164.5|186517.2|186307.4|186336.3|186164.5|28
1746081600000|2025-05-01 06:40:00|186485.2|186143.2|186486|186197.6|186496.9|186197.6|186440.8|186134.1|13
1746081900000|2025-05-01 06:45:00|186471.8|186199.4|186516.6|186386.6|186573|186401.5|186471.8|186199.4|18
1746082200000|2025-05-01 06:50:00|186498.6|186368.6|186434.1|186304.1|186513.5|186383.5|186412.4|186282.4|33
1746082500000|2025-05-01 06:55:00|186445.6|186315.6|186838.2|186748.2|186844|186754|186445.6|186315.6|111
1746082800000|2025-05-01 07:00:00|186850.8|186760.8|186753.9|186663.9|186967.6|186877.6|186714.1|186623.8|280
1746083100000|2025-05-01 07:05:00|186762.1|186672.1|186898.2|186808.2|186991.1|186901.1|186753.9|186663.9|232
1746083400000|2025-05-01 07:10:00|186892.4|186802.4|186734.1|186644.1|186989|186899|186717.3|186627.3|385
1746083700000|2025-05-01 07:15:00|186724.8|186634.8|186966.7|186876.7|186977|186887|186680.2|186590.2|217
1746084000000|2025-05-01 07:20:00|186989.2|186859.2|186785.6|186695.6|187042.3|186912.3|186726.1|186636.1|266
1746084300000|2025-05-01 07:25:00|186778.2|186688.2|186779|186689|186887.1|186797.1|186757.3|186667.3|164
1746084600000|2025-05-01 07:30:00|186785.2|186695.2|186910.8|186820.8|186944.8|186854.8|186738.6|186648.6|236
1746084900000|2025-05-01 07:35:00|186916.8|186826.8|186879.5|186789.5|186978.2|186888.2|186850.9|186760.9|183
1746085200000|2025-05-01 07:40:00|186894.5|186804.5|186949.8|186819.8|186951.7|186838.3|186870.7|186746.8|110
1746085500000|2025-05-01 07:45:00|186942|186812|186937.8|186847.8|186949.2|186854|186872|186782|56
1746085800000|2025-05-01 07:50:00|186943.6|186853.6|186978.4|186888.4|186980.3|186890.3|186900|186810|85
1746086100000|2025-05-01 07:55:00|186967.9|186877.9|187036.1|186946.1|187054|186964|186947.4|186857.4|80
1746086400000|2025-05-01 08:00:00|187042.5|186952.5|187072.6|186942.6|187076.8|186959.8|186872.3|186782.3|162
1746086700000|2025-05-01 08:05:00|187062.5|186932.5|187088.4|186998.4|187141.6|187016.4|186980.8|186890.8|118
1746087000000|2025-05-01 08:10:00|187097.6|187007.6|187024.3|186934.3|187124.7|187034.7|187011.7|186921.7|107
1746087300000|2025-05-01 08:15:00|187030.2|186940.2|187020.1|186930.1|187039.3|186949.3|186948.8|186858.8|160
1746087600000|2025-05-01 08:20:00|187006.6|186916.6|186858.6|186768.6|187040.2|186950.2|186819.9|186698.8|127
1746087900000|2025-05-01 08:25:00|186863.6|186773.6|186833.6|186743.6|186928.1|186838.1|186784.6|186694.6|104
1746088200000|2025-05-01 08:30:00|186845.9|186755.9|186768.2|186678.2|186845.9|186755.9|186750.7|186660.7|157
1746088500000|2025-05-01 08:35:00|186762|186672|186891.3|186801.3|186899.7|186809.7|186756.4|186666.4|156
1746088800000|2025-05-01 08:40:00|186897.3|186807.3|186888.7|186798.7|186910.5|186820.5|186871.5|186781.5|559
1746089100000|2025-05-01 08:45:00|186894.6|186804.6|186762.4|186672.4|186898.4|186808.4|186734.4|186644.4|397
1746089400000|2025-05-01 08:50:00|186753.6|186663.6|186784|186694|186807.3|186717.3|186742.5|186652.5|220
1746089700000|2025-05-01 08:55:00|186771.6|186681.6|186797.3|186707.3|186823.2|186733.2|186703.8|186613.8|361
1746090000000|2025-05-01 09:00:00|186790.3|186700.3|186785.2|186695.2|186840.7|186750.7|186759.3|186669.3|193
1746090300000|2025-05-01 09:05:00|186775|186685|186896.1|186806.1|186914|186824|186775|186685|121
1746090600000|2025-05-01 09:10:00|186902.1|186812.1|186868.4|186778.4|186930|186840|186777.5|186687.5|106
1746090900000|2025-05-01 09:15:00|186861.4|186771.4|186808.2|186718.2|186909.5|186819.5|186787.7|186697.7|224
1746091200000|2025-05-01 09:20:00|186801.2|186711.2|186799.9|186709.9|186823.8|186733.8|186764.4|186674.4|204
1746091500000|2025-05-01 09:25:00|186806.1|186716.1|186774|186684|186823|186733|186750.3|186660.3|102
1746091800000|2025-05-01 09:30:00|186773|186683|186759.7|186669.7|187006.5|186916.5|186759.7|186669.7|348
1746092100000|2025-05-01 09:35:00|186768.4|186678.4|186823.8|186693.8|186823.8|186725.2|186710.3|186620.3|308
1746092400000|2025-05-01 09:40:00|186807.9|186677.9|186770.3|186680.3|186912.3|186721.5|186758.8|186605.6|176
1746092700000|2025-05-01 09:45:00|186775.8|186685.8|186729.1|186639.1|186797.4|186707.4|186673.1|186583.1|130
1746093000000|2025-05-01 09:50:00|186722.3|186632.3|186828|186738|186834.4|186744.4|186722.1|186632.1|157
1746093300000|2025-05-01 09:55:00|186834|186744|186968.1|186878.1|187043.2|186953.2|186776|186686|385
1746093600000|2025-05-01 10:00:00|186977.3|186887.3|186940.5|186850.5|187046.5|186928.1|186882.9|186792.9|342
1746093900000|2025-05-01 10:05:00|186950|186860|186920.9|186830.9|186991.2|186901.2|186908.8|186818.8|145
1746094200000|2025-05-01 10:10:00|186927.2|186837.2|186844.9|186754.9|186986.5|186896.5|186836.3|186746.3|185
1746094500000|2025-05-01 10:15:00|186852|186762|186795.6|186705.6|186860.8|186770.8|186748.9|186658.9|217
1746094800000|2025-05-01 10:20:00|186786.7|186696.7|186864.2|186774.2|186888.9|186798.9|186706.6|186616.6|207
1746095100000|2025-05-01 10:25:00|186871.9|186781.9|186791.6|186701.6|186898.9|186808.9|186735.5|186645.5|477
1746095400000|2025-05-01 10:30:00|186785|186695|186777.5|186687.5|186817.3|186727.3|186753.1|186663.1|229
1746095700000|2025-05-01 10:35:00|186770.3|186680.3|186651.5|186521.5|186797.3|186698.3|186637.5|186507.5|181
1746096000000|2025-05-01 10:40:00|186641.6|186511.6|186710.8|186620.8|186784.7|186672.3|186641.6|186511.6|136
1746096300000|2025-05-01 10:45:00|186698.8|186608.8|186609.1|186479.1|186745.3|186655.3|186561.7|186427.3|81
1746096600000|2025-05-01 10:50:00|186594.7|186464.7|186580.4|186490.4|186655.5|186540.9|186439.4|186329.4|322
1746096900000|2025-05-01 10:55:00|186588.7|186498.7|186528.9|186438.9|186629.8|186539.8|186466.2|186376.2|254
1746097200000|2025-05-01 11:00:00|186521.1|186431.1|186266.3|186136.3|186628.3|186498.3|186180.3|186090.3|168
1746097500000|2025-05-01 11:05:00|186283|186153|186290.4|186200.4|186346.7|186256.7|186266|186136|102
1746097800000|2025-05-01 11:10:00|186303.1|186213.1|186157.4|186067.4|186309.9|186219.9|186112.7|186022.7|178
1746098100000|2025-05-01 11:15:00|186164.1|186074.1|186157|186067|186182.1|186092.1|186104.8|186014.8|145
1746098400000|2025-05-01 11:20:00|186114.9|186024.9|186185.1|186055.1|186185.1|186082.6|186114.9|186024.9|107
1746098700000|2025-05-01 11:25:00|186173.7|186043.7|186101.7|186011.7|186333.4|186243.4|186084.2|185994.2|128
1746099000000|2025-05-01 11:30:00|186109.5|186019.5|186124.6|186034.6|186156.1|186066.1|186066.7|185976.7|130
1746099300000|2025-05-01 11:35:00|186134.5|186044.5|186165.5|186035.5|186176.1|186060.5|186126.1|186007.8|36
1746099600000|2025-05-01 11:40:00|186174.5|186044.5|186241.6|186151.6|186332.6|186242.6|186141|186044|307
1746099900000|2025-05-01 11:45:00|186254|186164|186381.2|186291.2|186395.9|186305.9|186238.1|186148.1|286
1746100200000|2025-05-01 11:50:00|186394.1|186304.1|186402.5|186312.5|186418.3|186328.3|186353.7|186263.7|121
1746100500000|2025-05-01 11:55:00|186408.1|186318.1|186335.9|186245.9|186416|186326|186297.1|186207.1|185
1746100800000|2025-05-01 12:00:00|186332.6|186242.6|186322.3|186232.3|186397.5|186307.5|186308.9|186218.9|66
1746101100000|2025-05-01 12:05:00|186314.7|186224.7|186416.3|186326.3|186417.4|186327.4|186294.4|186204.4|203
1746101400000|2025-05-01 12:10:00|186407.9|186317.9|186468.7|186378.7|186501.9|186411.9|186399.4|186309.4|317
1746101700000|2025-05-01 12:15:00|186460.9|186370.9|186473.6|186383.6|186486.2|186396.2|186429.7|186339.7|166
1746102000000|2025-05-01 12:20:00|186465.8|186375.8|186407.5|186317.5|186488.6|186398.6|186389.8|186299.8|159
1746102300000|2025-05-01 12:25:00|186400.5|186310.5|186446|186104|186446|186321.2|186275.9|186072.8|196
1746102600000|2025-05-01 12:30:00|186418.9|186076.9|186255.2|186165.2|186418.9|186191.8|186157.2|186028.6|130
1746102900000|2025-05-01 12:35:00|186269.4|186179.4|186229.1|186139.1|186299.9|186209.9|186150.9|186060.9|291
1746103200000|2025-05-01 12:40:00|186213.1|186123.1|186238|186148|186328.1|186238.1|186143.2|186053.2|211
1746103500000|2025-05-01 12:45:00|186246.1|186156.1|186181.7|186091.7|186255.9|186165.9|186153.2|186063.2|602
1746103800000|2025-05-01 12:50:00|186182.6|186092.6|186155.8|186065.8|186197.3|186107.3|186148.1|186058.1|283
1746104100000|2025-05-01 12:55:00|186161.9|186071.9|186215.4|186125.4|186252|186162|186148.9|186058.9|501
1746104400000|2025-05-01 13:00:00|186223.9|186133.9|186233|186143|186284.9|186194.9|186208.5|186118.5|238
1746104700000|2025-05-01 13:05:00|186227.1|186137.1|186167.1|186077.1|186243.9|186153.9|186143|186053|260
1746105000000|2025-05-01 13:10:00|186153.2|186063.2|186136.2|186046.2|186170.7|186080.7|186069|185979|228
1746105300000|2025-05-01 13:15:00|186129.5|186039.5|186161.8|186071.8|186182.1|186092.1|186118.9|186028.9|287
1746105600000|2025-05-01 13:20:00|186168.7|186078.7|186052.4|185962.4|186170.3|186080.3|186052.4|185962.4|423
1746105900000|2025-05-01 13:25:00|186072|185982|186055.4|185965.4|186097.7|186007.7|186040.4|185950.4|190
1746106200000|2025-05-01 13:30:00|186061.4|185971.4|186157.4|186067.4|186157.4|186067.4|186056.4|185966.4|142
1746106500000|2025-05-01 13:35:00|186144.9|186054.9|186086|185996|186167.7|186077.7|186042.4|185952.4|226
1746106800000|2025-05-01 13:40:00|186077.5|185987.5|186202.3|185860.3|186202.3|186007.8|186043.1|185860.3|163
1746107100000|2025-05-01 13:45:00|186091.6|185961.6|186055.5|185965.5|186132.5|186042.5|186036.5|185946.5|135
1746107400000|2025-05-01 13:50:00|186048.7|185958.7|186045.2|185955.2|186075.1|185985.1|186022.1|185932.1|520
1746107700000|2025-05-01 13:55:00|186037.5|185947.5|186296|185954|186296|185996.7|186034.5|185866.4|274
1746108000000|2025-05-01 14:00:00|186233.5|185891.5|186101.4|185971.4|186233.5|186036|186063.6|185842.3|279
1746108300000|2025-05-01 14:05:00|186088.8|185958.8|186162.9|186072.9|186203.5|186113.5|185906.8|185816.8|496
1746108600000|2025-05-01 14:10:00|186170.9|186080.9|186092.2|186002.2|186187.4|186097.4|186044.7|185954.7|477
1746108900000|2025-05-01 14:15:00|186080.2|185990.2|186077.4|185987.4|186127.6|186037.6|185987.9|185897.9|526
1746109200000|2025-05-01 14:20:00|186082.9|185992.9|186140.4|186050.4|186147.5|186057.5|186049.7|185959.7|509
1746109500000|2025-05-01 14:25:00|186147.7|186057.7|186122.4|186032.4|186173.9|186083.9|186088.6|185998.6|446
1746109800000|2025-05-01 14:30:00|186109.6|186019.6|186163.7|186073.7|186263.1|186173.1|186109.6|186019.6|434
1746110100000|2025-05-01 14:35:00|186156.9|186066.9|186136.5|186046.5|186185.2|186095.2|186046.2|185956.2|310
1746110400000|2025-05-01 14:40:00|186129.9|186039.9|186148.4|186058.4|186167.4|186077.4|186072.5|185982.5|247
1746110700000|2025-05-01 14:45:00|186139.6|186049.6|186170.8|186080.8|186184.1|186094.1|186069.7|185979.7|211
1746111000000|2025-05-01 14:50:00|186170.6|186080.6|186260.4|186170.4|186342.9|186252.9|186148.2|186058.2|343
1746111300000|2025-05-01 14:55:00|186254.9|186164.9|186153.5|186063.5|186263.7|186173.7|186131.7|186041.7|350
1746111600000|2025-05-01 15:00:00|186144.8|186054.8|186189.9|186099.9|186282.9|186192.9|186142|186052|541
1746111900000|2025-05-01 15:05:00|186189.6|186099.6|186181.4|186091.4|186204.3|186114.3|186116.1|186026.1|471
1746112200000|2025-05-01 15:10:00|186189.2|186099.2|186152.7|186062.7|186196|186106|186106|186016|390
1746112500000|2025-05-01 15:15:00|186162.9|186072.9|186235.2|186145.2|186240.8|186150.8|186112.6|186022.6|561
1746112800000|2025-05-01 15:20:00|186228.2|186138.2|186327.6|186237.6|186341.4|186251.4|186212.1|186122.1|346
1746113100000|2025-05-01 15:25:00|186325.8|186235.8|186327.8|186237.8|186481.2|186391.2|186282.6|186192.6|522
1746113400000|2025-05-01 15:30:00|186320.2|186230.2|186312.8|186222.8|186338|186248|186304.9|186214.9|236
1746113700000|2025-05-01 15:35:00|186306.5|186216.5|186371|186281|186382.7|186292.7|186297.3|186207.3|303
1746114000000|2025-05-01 15:40:00|186377.7|186287.7|186432.4|186342.4|186479.9|186375.3|186361.7|186271.7|452
1746114300000|2025-05-01 15:45:00|186424.8|186334.8|186605.1|186515.1|186631.9|186541.9|186422.9|186318|424
1746114600000|2025-05-01 15:50:00|186602.1|186512.1|186588.5|186498.5|186628.7|186538.7|186528.1|186438.1|496
1746114900000|2025-05-01 15:55:00|186582.6|186492.6|186496.9|186406.9|186614.9|186524.9|186491.4|186401.4|471
1746115200000|2025-05-01 16:00:00|186507.2|186417.2|186528.7|186438.7|186556.1|186462.7|186496.1|186380.4|371
1746115500000|2025-05-01 16:05:00|186528.5|186438.5|186546.9|186416.9|186557.8|186444.7|186509.2|186385.2|277
1746115800000|2025-05-01 16:10:00|186535.3|186405.3|186275.2|186145.2|186571.6|186441.6|186255|186125|205
1746116100000|2025-05-01 16:15:00|186289.8|186159.8|186237|186107|186289.9|186159.9|186198.5|186068.5|101
1746116400000|2025-05-01 16:20:00|186226.4|186096.4|186236.8|186106.8|186255.9|186125.9|186190.6|186060.6|161
1746116700000|2025-05-01 16:25:00|186226.4|186096.4|186253.8|186123.8|186283.9|186153.9|186201.3|186071.3|81
1746117000000|2025-05-01 16:30:00|186266.6|186136.6|186174.4|186084.4|186266.6|186136.6|186157.6|186038.8|71
1746117300000|2025-05-01 16:35:00|186166.7|186076.7|186080|185990|186177.6|186087.6|186068.1|185978.1|308
1746117600000|2025-05-01 16:40:00|186089.9|185999.9|186086.1|185996.1|186103.4|186013.4|186074.3|185984.3|124
1746117900000|2025-05-01 16:45:00|186076.3|185986.3|186019.4|185929.4|186092.8|186002.8|185998.9|185908.9|120
1746118200000|2025-05-01 16:50:00|186021.6|185931.6|185994.9|185904.9|186044.4|185954.4|185971.6|185881.6|211
1746118500000|2025-05-01 16:55:00|185987.3|185897.3|185989.1|185899.1|186008.4|185918.4|185889.9|185799.9|312
1746118800000|2025-05-01 17:00:00|185996.7|185906.7|186014|185924|186040.1|185950.1|185991.9|185901.9|270
1746119100000|2025-05-01 17:05:00|186021.3|185931.3|186000.2|185910.2|186044.8|185954.8|185991.8|185901.8|241
1746119400000|2025-05-01 17:10:00|185991.7|185901.7|185994.3|185904.3|186013|185923|185985.2|185895.2|328
1746119700000|2025-05-01 17:15:00|185986.6|185896.6|185907.9|185817.9|186011.8|185921.8|185896|185806|356
1746120000000|2025-05-01 17:20:00|185899.6|185809.6|185811.5|185721.5|185907.7|185817.7|185789.4|185699.4|90
1746120300000|2025-05-01 17:25:00|185802.3|185712.3|185776.4|185686.4|185860.9|185770.9|185716.4|185626.4|208
1746120600000|2025-05-01 17:30:00|185785.7|185695.7|185726.4|185636.4|185811.4|185721.4|185702.2|185612.2|107
1746120900000|2025-05-01 17:35:00|185721.1|185631.1|185615.7|185525.7|185830.1|185662.1|185568.4|185438.4|78
1746121200000|2025-05-01 17:40:00|185623.2|185533.2|185562.5|185472.5|185623.2|185533.2|185513.8|185423.8|160
1746121500000|2025-05-01 17:45:00|185554.1|185464.1|185711.5|185621.5|185732|185642|185554.1|185464.1|350
1746121800000|2025-05-01 17:50:00|185719.8|185629.8|185681.9|185591.9|185734.2|185644.2|185668.3|185578.3|231
1746122100000|2025-05-01 17:55:00|185674|185584|185653.4|185563.4|185693|185603|185612.2|185522.2|255
1746122400000|2025-05-01 18:00:00|185663.3|185573.3|185772.1|185682.1|185816|185726|185653.3|185545.8|210
1746122700000|2025-05-01 18:05:00|185763.7|185673.7|185751.7|185661.7|185780.1|185690.1|185695|185605|415
1746123000000|2025-05-01 18:10:00|185743.4|185653.4|185818.1|185728.1|185833.5|185743.5|185676.2|185586.2|330
1746123300000|2025-05-01 18:15:00|185784|185694|185796.9|185706.9|185831|185741|185771.5|185681.5|198
1746123600000|2025-05-01 18:20:00|185807.1|185717.1|185801.8|185711.8|185847.4|185757.4|185746.5|185656.5|364
1746123900000|2025-05-01 18:25:00|185809.3|185719.3|185809.5|185679.5|185856.2|185766.2|185782.4|185677|430
1746124200000|2025-05-01 18:30:00|185810.1|185680.1|185782|185692|185917|185827|185782|185673|315
1746124500000|2025-05-01 18:35:00|185768.8|185678.8|185708.1|185618.1|185828|185738|185690.1|185600.1|528
1746124800000|2025-05-01 18:40:00|185716.4|185626.4|185705.1|185615.1|185761.7|185648|185678.2|185578.5|487
1746125100000|2025-05-01 18:45:00|185696.9|185606.9|185605.9|185515.9|185705.8|185615.8|185591.5|185487.3|308
1746125400000|2025-05-01 18:50:00|185616.2|185526.2|185666.9|185576.9|185679.8|185589.8|185595.2|185505.2|454
1746125700000|2025-05-01 18:55:00|185667.5|185577.5|185778.3|185688.3|185807.2|185717.2|185664.3|185574.3|289
1746126000000|2025-05-01 19:00:00|185752.8|185662.8|185672.9|185542.9|185794.4|185669.2|185672.9|185542.9|153
1746126300000|2025-05-01 19:05:00|185660.7|185530.7|185667.6|185537.6|185693.8|185563.8|185646.8|185516.8|238
1746126600000|2025-05-01 19:10:00|185679|185549|185672.6|185542.6|185688.3|185558.3|185655.4|185525.4|108
1746126900000|2025-05-01 19:15:00|185677.6|185547.6|185659.7|185529.7|185695.5|185565.5|185629.9|185499.9|224
1746127200000|2025-05-01 19:20:00|185671.2|185541.2|185679.7|185549.7|185682.9|185552.9|185646|185516|163
1746127500000|2025-05-01 19:25:00|185666.4|185536.4|185680.5|185550.5|185694.3|185564.3|185652|185522|226
1746127800000|2025-05-01 19:30:00|185682.7|185552.7|185743.6|185613.6|185743.6|185613.6|185658.6|185528.6|200
1746128100000|2025-05-01 19:35:00|185757|185627|185609.4|185479.4|185759.7|185629.7|185575.2|185445.2|110
1746128400000|2025-05-01 19:40:00|185598.2|185468.2|185638.5|185508.5|185638.5|185508.5|185581.7|185451.7|112
1746128700000|2025-05-01 19:45:00|185627.5|185497.5|185593.6|185463.6|185630.4|185500.4|185592.4|185462.4|71
1746129000000|2025-05-01 19:50:00|185595.4|185465.4|185549.4|185419.4|185616.3|185486.3|185523|185393|33
1746129300000|2025-05-01 19:55:00|185536.6|185406.6|185636|185506|185643.1|185513.1|185535.7|185405.7|91
1746129600000|2025-05-01 20:00:00|185631.5|185501.5|185558.6|185428.6|185631.5|185501.5|185558.6|185428.6|39
1746129900000|2025-05-01 20:05:00|185557.7|185427.7|185521.5|185391.5|185557.7|185427.7|185505.5|185375.5|8
1746130200000|2025-05-01 20:10:00|185532.8|185402.8|185461.7|185331.7|185532.8|185402.8|185450.3|185320.3|10
1746130500000|2025-05-01 20:15:00|185460.5|185330.5|185426.3|185296.3|185486.5|185356.5|185380.6|185250.6|42
1746130800000|2025-05-01 20:20:00|185429|185299|185445.6|185315.6|185459.2|185329.2|185421|185291|14
1746131100000|2025-05-01 20:25:00|185434.6|185304.6|185512.6|185382.6|185515.6|185385.6|185434.6|185304.6|10
1746131400000|2025-05-01 20:30:00|185501.1|185371.1|185530.1|185325.3|185530.4|185371.1|185495.1|185325.3|6
1746131700000|2025-05-01 20:35:00|185538.2|185333.5|185536|185331.3|185538.2|185333.5|185534.2|185329.5|6
1746132000000|2025-05-01 20:40:00|185519.1|185314.3|185556.6|185351.9|185763.5|185421.5|185438.4|185233.7|137
1746132300000|2025-05-01 20:45:00|185540.6|185335.8|185627.2|185305.5|185635|185371.3|185540.6|185274.8|112
1746132600000|2025-05-01 20:50:00|185599.8|185278|185660.9|185339.1|186145.3|185803.3|185591.2|185269.5|25
1746132900000|2025-05-01 20:55:00|185962.4|185620.4|185771|185429|186356.7|186014.7|185649.3|185309.7|610
1746133200000|2025-05-01 21:00:00|186412.1|186070.1|186412.1|186070.1|186412.1|186070.1|186412.1|186070.1|1
1746137400000|2025-05-01 22:10:00|186021|185679|185959.4|185617.4|186021|185679|185959.4|185617.4|2
1746140400000|2025-05-01 23:00:00|185975.2|185633.2|185880.9|185676.1|185975.2|185676.2|185871|185529|7
1746140700000|2025-05-01 23:05:00|185880.4|185675.6|185847.7|185642.9|185880.4|185675.6|185829.7|185624.9|7
1746141000000|2025-05-01 23:10:00|185850.7|185645.9|185909.6|185587.8|186000|185658|185838.8|185496.8|6
1746141300000|2025-05-01 23:15:00|185909.5|185587.7|185910.4|185588.6|185910.4|185588.6|185909.5|185587.7|2
1746141600000|2025-05-01 23:20:00|185851.9|185647.1|185852.3|185647.6|185852.3|185647.6|185851.9|185647.1|2
1746141900000|2025-05-01 23:25:00|185788.4|185583.7|185735.6|185530.8|185788.4|185583.7|185688.9|185484.2|15
1746142200000|2025-05-01 23:30:00|185734.4|185529.6|185735.6|185530.8|185735.6|185530.8|185734.4|185529.6|3
1746142500000|2025-05-01 23:35:00|185734.6|185529.8|185734.4|185529.6|185734.7|185530|185732.1|185527.3|5
1746142800000|2025-05-01 23:40:00|185735|185530.3|185737.3|185532.5|185737.3|185532.5|185735|185530.3|2
1746143100000|2025-05-01 23:45:00|185702.3|185497.5|185670.3|185465.5|185702.3|185497.5|185660.2|185455.5|6
1746143400000|2025-05-01 23:50:00|185675.5|185461.7|185713.1|185416.9|185713.1|185461.7|185675.5|185416.9|4
1746143700000|2025-05-01 23:55:00|185708.8|185442.4|185642.1|185437.4|185708.8|185471.7|185642.1|185437.4|36
1746057600000|2025-05-01 00:00:00|186076|185734|186208.7|185885.7|186237.6|185914.5|186070.1|185730|70
1746058200000|2025-05-01 00:10:00|186229.3|185887.3|186231.5|185889.5|186231.5|185889.5|186229.3|185887.3|2
1746058500000|2025-05-01 00:15:00|186166.8|185937.6|186178.2|185955.6|186189.5|185960.3|186166.8|185937.6|7
1746058800000|2025-05-01 00:20:00|186247.6|186025|186220.3|186015.6|186291.2|186053.5|186209.4|185969.4|12
1746059100000|2025-05-01 00:25:00|186229.3|186024.6|186223.6|186018.9|186229.3|186024.6|186202.5|185997.8|7
1746059400000|2025-05-01 00:30:00|186223.8|186019|186186.5|186056.5|186223.8|186056.5|186185.2|186018.3|6
1746059700000|2025-05-01 00:35:00|186186.7|186056.7|186185.2|186055.2|186186.7|186056.7|186185.2|186055.2|4
1746060000000|2025-05-01 00:40:00|186185.4|186055.4|186099.4|185969.4|186186|186056|186099.4|185969.4|7
1746060300000|2025-05-01 00:45:00|186070.2|185940.2|186075.3|185945.3|186123.2|185993.2|186061.2|185931.2|10
1746060600000|2025-05-01 00:50:00|186075.1|185945.1|186104.6|185974.6|186125.6|185995.6|186065.1|185935.1|13
1746060900000|2025-05-01 00:55:00|186092.2|185962.2|186085.9|185955.9|186092.4|185962.4|186079.2|185949.2|9
1746061200000|2025-05-01 01:00:00|186072.6|185942.6|186087|185957|186087|185957|186072.6|185942.6|6
1746061500000|2025-05-01 01:05:00|186140.9|186010.9|186161.5|186031.5|186189.6|186059.6|186138.4|186008.4|22
1746061800000|2025-05-01 01:10:00|186153.9|186023.9|186144.8|186014.8|186174.7|186044.7|186124.6|185994.6|23
1746062100000|2025-05-01 01:15:00|186156.5|186026.5|186170.3|186040.3|186186.2|186056.2|186141|186011|17
1746062400000|2025-05-01 01:20:00|186162.6|186032.6|186097|185967|186162.6|186032.6|186066|185936|14
1746062700000|2025-05-01 01:25:00|186111|185981|186128.8|185924.1|186128.8|185981|186072.6|185909|9
1746063000000|2025-05-01 01:30:00|186150.8|185946|186152.5|185947.8|186188|185983.3|186150.8|185946|7
1746063300000|2025-05-01 01:35:00|186153.1|185948.3|186119.1|185989.1|186155.6|185989.8|186116.6|185948.3|7
1746063600000|2025-05-01 01:40:00|186119|185989|186120.7|185990.7|186122.1|185992.1|186119|185989|5
1746063900000|2025-05-01 01:45:00|186121.1|185991.1|186130.5|186000.5|186225.5|186095.5|186119.9|185989.9|14
1746064200000|2025-05-01 01:50:00|186129.3|185999.3|186126.2|185996.2|186129.7|185999.7|186126.2|185996.2|5
1746064500000|2025-05-01 01:55:00|186126.9|185996.9|186131.5|186001.5|186145.8|186015.8|186126.4|185996.4|8
1746064800000|2025-05-01 02:00:00|186127.4|185997.4|186129.3|185999.3|186146.7|186016.7|186127.4|185997.4|7
1746065100000|2025-05-01 02:05:00|186129.2|185999.2|186089.2|185959.2|186129.2|185999.2|186069.6|185939.6|11
1746065400000|2025-05-01 02:10:00|186090|185960|186123.8|185993.8|186145.9|186015.9|186090|185960|9
1746065700000|2025-05-01 02:15:00|186118|185988|186119.8|185989.8|186119.8|185989.8|186115.4|185985.4|5
1746066000000|2025-05-01 02:20:00|186116|185986|186112.2|185982.2|186122.6|185992.6|186111.8|185981.8|6
1746066300000|2025-05-01 02:25:00|186114|185984|186114.6|185984.6|186114.6|185984.6|186112.3|185982.3|5
1746066600000|2025-05-01 02:30:00|186112.6|185982.6|186104.4|185974.4|186112.6|185982.6|186088.7|185958.7|8
1746066900000|2025-05-01 02:35:00|186105|185975|186093.7|185963.7|186113.4|185983.4|186082.2|185952.2|19
1746067200000|2025-05-01 02:40:00|186105.4|185975.4|186121.8|185991.8|186121.8|185991.8|185996.9|185866.9|12
1746067500000|2025-05-01 02:45:00|186116.3|185986.3|186207.9|186077.9|186236.6|186106.6|186116.3|185986.3|10
1746067800000|2025-05-01 02:50:00|186215.9|186085.9|186302.6|186097.8|186322.2|186117.5|186212.5|186048.2|10
1746068100000|2025-05-01 02:55:00|186287.2|186082.4|186287.6|186082.9|186357.8|186099.5|186285.7|186015.8|9
1746068400000|2025-05-01 03:00:00|186287.7|186083.2|186330.5|186125.8|186394.5|186125.8|186285.2|186014.2|8
1746068700000|2025-05-01 03:05:00|186331|186126.2|186432.4|186227.7|186437.5|186232.7|186330.7|186126|7
1746069000000|2025-05-01 03:10:00|186498.2|186293.4|186509.3|186187.5|186532|186293.4|186481.4|186185.1|7
1746069300000|2025-05-01 03:15:00|186510.6|186188.9|186496.1|186174.4|186510.6|186188.9|186496.1|186174.4|5
1746069600000|2025-05-01 03:20:00|186497.8|186176.1|186446.1|186241.3|186518|186261.8|186446.1|186176.1|6
1746069900000|2025-05-01 03:25:00|186444.9|186240.2|186440.1|186235.3|186446.4|186241.6|186440.1|186235.3|6
1746070200000|2025-05-01 03:30:00|186446.9|186242.1|186475.4|186270.6|186487.9|186283.2|186443.2|186238.4|8
1746070500000|2025-05-01 03:35:00|186455.6|186250.9|186476.2|186271.4|186479.2|186274.4|186444.7|186239.9|9
1746070800000|2025-05-01 03:40:00|186474|186269.2|186453.7|186248.9|186535.1|186279.4|186453.7|186213.4|11
1746071100000|2025-05-01 03:45:00|186471.3|186266.5|186394.7|186189.9|186471.3|186266.5|186386.2|186181.5|8
1746071400000|2025-05-01 03:50:00|186394.8|186190|186430.1|186225.3|186431.3|186226.5|186394.8|186190|14
1746071700000|2025-05-01 03:55:00|186414.7|186209.9|186426.8|186222.1|186428.9|186224.2|186398|186193.2|9
1746072000000|2025-05-01 04:00:00|186409.8|186205|186411.2|186206.5|186428.2|186223.5|186376.8|186172.1|14
1746072300000|2025-05-01 04:05:00|186427.2|186222.5|186432|186227.2|186436.1|186231.4|186427.2|186222.5|6
1746072600000|2025-05-01 04:10:00|186433.4|186228.6|186432.1|186227.3|186433.8|186229|186414.9|186210.2|6
1746072900000|2025-05-01 04:15:00|186425.6|186220.8|186618.8|186297.1|186618.8|186297.1|186425.6|186200.5|7
1746073200000|2025-05-01 04:20:00|186608.3|186286.6|186533.8|186329.1|186655.1|186425|186388.2|186257.5|13
1746073500000|2025-05-01 04:25:00|186544.3|186339.6|186522|186317.3|186548.4|186343.7|186520.8|186316|8
1746073800000|2025-05-01 04:30:00|186538.9|186334.2|186522.4|186317.6|186625.8|186356.6|186522.4|186224.9|19
1746074100000|2025-05-01 04:35:00|186529.9|186325.2|186532.7|186328|186665.8|186342.4|186528|186263.7|11
1746074400000|2025-05-01 04:40:00|186532.9|186328.1|186527.2|186322.4|186548.8|186344.1|186527.2|186322.4|7
1746074700000|2025-05-01 04:45:00|186508.3|186303.5|186446.4|186241.7|186508.3|186303.5|186435.7|186230.9|10
1746075000000|2025-05-01 04:50:00|186438.8|186234.1|186438.6|186233.9|186438.8|186234.1|186435.5|186230.8|5
1746075300000|2025-05-01 04:55:00|186436.1|186231.3|186484.8|186280.1|186491.3|186286.6|186436.1|186231.3|9
1746075600000|2025-05-01 05:00:00|186481.2|186276.5|186528.5|186323.7|186528.6|186323.9|186481.2|186276.5|8
1746075900000|2025-05-01 05:05:00|186511.4|186306.7|186517.9|186313.1|186529.6|186324.8|186454.5|186249.8|17
1746076200000|2025-05-01 05:10:00|186534.3|186329.5|186521.3|186316.6|186538.2|186333.4|186514.6|186309.9|39
1746076500000|2025-05-01 05:15:00|186536.9|186332.2|186523.2|186318.5|186540|186335.3|186505.9|186301.1|27
1746076800000|2025-05-01 05:20:00|186539.7|186334.9|186550|186345.2|186565.7|186360.9|186539.7|186334.9|8
1746077100000|2025-05-01 05:25:00|186547.1|186342.4|186557.2|186352.4|186587|186382.2|186524.5|186319.7|22
1746077400000|2025-05-01 05:30:00|186534.4|186329.7|186558.8|186354|186573.8|186369.1|186519.7|186314.9|14
1746077700000|2025-05-01 05:35:00|186526.6|186321.8|186481.2|186276.4|186526.6|186321.8|186462.3|186257.5|24
1746078000000|2025-05-01 05:40:00|186463.5|186258.7|186472.8|186268|186475.4|186270.6|186440.4|186235.7|14
1746078300000|2025-05-01 05:45:00|186501.5|186296.8|186495.1|186290.3|186505.4|186300.7|186477.4|186272.6|13
1746078600000|2025-05-01 05:50:00|186494.8|186290.1|186534.4|186329.7|186551.6|186346.8|186494.8|186290.1|10
1746078900000|2025-05-01 05:55:00|186531.9|186327.2|186603.9|186261.9|186603.9|186327.2|186529.2|186259.1|5
1746079200000|2025-05-01 06:00:00|186640.2|186298.2|186497.9|186367.9|186640.2|186388.3|186483.1|186265.9|38
1746079500000|2025-05-01 06:05:00|186514.5|186384.5|186465.3|186335.3|186518.4|186388.4|186449.9|186319.9|50
1746079800000|2025-05-01 06:10:00|186452|186322|186514|186384|186530.7|186400.7|186452|186322|54
1746080100000|2025-05-01 06:15:00|186501.9|186371.9|186498.1|186368.1|186534.3|186404.3|186496.3|186366.3|37
1746080400000|2025-05-01 06:20:00|186501.9|186371.9|186378.2|186248.2|186526.9|186396.9|186348.4|186218.4|170
1746080700000|2025-05-01 06:25:00|186381.1|186251.1|186390.4|186260.4|186425.5|186295.5|186380.4|186250.4|75
1746081000000|2025-05-01 06:30:00|186398.3|186268.3|186337.3|186247.3|186404.5|186293.2|186328.1|186238.1|45
1746081300000|2025-05-01 06:35:00|186343.7|186253.7|186506.5|186164.5|186517.2|186307.4|186336.3|186164.5|28
1746081600000|2025-05-01 06:40:00|186485.2|186143.2|186486|186197.6|186496.9|186197.6|186440.8|186134.1|13
1746081900000|2025-05-01 06:45:00|186471.8|186199.4|186516.6|186386.6|186573|186401.5|186471.8|186199.4|18
1746082200000|2025-05-01 06:50:00|186498.6|186368.6|186434.1|186304.1|186513.5|186383.5|186412.4|186282.4|33
1746082500000|2025-05-01 06:55:00|186445.6|186315.6|186838.2|186748.2|186844|186754|186445.6|186315.6|111
1746082800000|2025-05-01 07:00:00|186850.8|186760.8|186753.9|186663.9|186967.6|186877.6|186714.1|186623.8|280
1746083100000|2025-05-01 07:05:00|186762.1|186672.1|186898.2|186808.2|186991.1|186901.1|186753.9|186663.9|232
1746083400000|2025-05-01 07:10:00|186892.4|186802.4|186734.1|186644.1|186989|186899|186717.3|186627.3|385
1746083700000|2025-05-01 07:15:00|186724.8|186634.8|186966.7|186876.7|186977|186887|186680.2|186590.2|217
1746084000000|2025-05-01 07:20:00|186989.2|186859.2|186785.6|186695.6|187042.3|186912.3|186726.1|186636.1|266
1746084300000|2025-05-01 07:25:00|186778.2|186688.2|186779|186689|186887.1|186797.1|186757.3|186667.3|164
1746084600000|2025-05-01 07:30:00|186785.2|186695.2|186910.8|186820.8|186944.8|186854.8|186738.6|186648.6|236
1746084900000|2025-05-01 07:35:00|186916.8|186826.8|186879.5|186789.5|186978.2|186888.2|186850.9|186760.9|183
1746085200000|2025-05-01 07:40:00|186894.5|186804.5|186949.8|186819.8|186951.7|186838.3|186870.7|186746.8|110
1746085500000|2025-05-01 07:45:00|186942|186812|186937.8|186847.8|186949.2|186854|186872|186782|56
1746085800000|2025-05-01 07:50:00|186943.6|186853.6|186978.4|186888.4|186980.3|186890.3|186900|186810|85
1746086100000|2025-05-01 07:55:00|186967.9|186877.9|187036.1|186946.1|187054|186964|186947.4|186857.4|80
1746086400000|2025-05-01 08:00:00|187042.5|186952.5|187072.6|186942.6|187076.8|186959.8|186872.3|186782.3|162
1746086700000|2025-05-01 08:05:00|187062.5|186932.5|187088.4|186998.4|187141.6|187016.4|186980.8|186890.8|118
1746087000000|2025-05-01 08:10:00|187097.6|187007.6|187024.3|186934.3|187124.7|187034.7|187011.7|186921.7|107
1746087300000|2025-05-01 08:15:00|187030.2|186940.2|187020.1|186930.1|187039.3|186949.3|186948.8|186858.8|160
1746087600000|2025-05-01 08:20:00|187006.6|186916.6|186858.6|186768.6|187040.2|186950.2|186819.9|186698.8|127
1746087900000|2025-05-01 08:25:00|186863.6|186773.6|186833.6|186743.6|186928.1|186838.1|186784.6|186694.6|104
1746088200000|2025-05-01 08:30:00|186845.9|186755.9|186768.2|186678.2|186845.9|186755.9|186750.7|186660.7|157
1746088500000|2025-05-01 08:35:00|186762|186672|186891.3|186801.3|186899.7|186809.7|186756.4|186666.4|156
1746088800000|2025-05-01 08:40:00|186897.3|186807.3|186888.7|186798.7|186910.5|186820.5|186871.5|186781.5|559
1746089100000|2025-05-01 08:45:00|186894.6|186804.6|186762.4|186672.4|186898.4|186808.4|186734.4|186644.4|397
1746089400000|2025-05-01 08:50:00|186753.6|186663.6|186784|186694|186807.3|186717.3|186742.5|186652.5|220
1746089700000|2025-05-01 08:55:00|186771.6|186681.6|186797.3|186707.3|186823.2|186733.2|186703.8|186613.8|361
1746090000000|2025-05-01 09:00:00|186790.3|186700.3|186785.2|186695.2|186840.7|186750.7|186759.3|186669.3|193
1746090300000|2025-05-01 09:05:00|186775|186685|186896.1|186806.1|186914|186824|186775|186685|121
1746090600000|2025-05-01 09:10:00|186902.1|186812.1|186868.4|186778.4|186930|186840|186777.5|186687.5|106
1746090900000|2025-05-01 09:15:00|186861.4|186771.4|186808.2|186718.2|186909.5|186819.5|186787.7|186697.7|224
1746091200000|2025-05-01 09:20:00|186801.2|186711.2|186799.9|186709.9|186823.8|186733.8|186764.4|186674.4|204
1746091500000|2025-05-01 09:25:00|186806.1|186716.1|186774|186684|186823|186733|186750.3|186660.3|102
1746091800000|2025-05-01 09:30:00|186773|186683|186759.7|186669.7|187006.5|186916.5|186759.7|186669.7|348
1746092100000|2025-05-01 09:35:00|186768.4|186678.4|186823.8|186693.8|186823.8|186725.2|186710.3|186620.3|308
1746092400000|2025-05-01 09:40:00|186807.9|186677.9|186770.3|186680.3|186912.3|186721.5|186758.8|186605.6|176
1746092700000|2025-05-01 09:45:00|186775.8|186685.8|186729.1|186639.1|186797.4|186707.4|186673.1|186583.1|130
1746093000000|2025-05-01 09:50:00|186722.3|186632.3|186828|186738|186834.4|186744.4|186722.1|186632.1|157
1746093300000|2025-05-01 09:55:00|186834|186744|186968.1|186878.1|187043.2|186953.2|186776|186686|385
1746093600000|2025-05-01 10:00:00|186977.3|186887.3|186940.5|186850.5|187046.5|186928.1|186882.9|186792.9|342
1746093900000|2025-05-01 10:05:00|186950|186860|186920.9|186830.9|186991.2|186901.2|186908.8|186818.8|145
1746094200000|2025-05-01 10:10:00|186927.2|186837.2|186844.9|186754.9|186986.5|186896.5|186836.3|186746.3|185
1746094500000|2025-05-01 10:15:00|186852|186762|186795.6|186705.6|186860.8|186770.8|186748.9|186658.9|217
1746094800000|2025-05-01 10:20:00|186786.7|186696.7|186864.2|186774.2|186888.9|186798.9|186706.6|186616.6|207
1746095100000|2025-05-01 10:25:00|186871.9|186781.9|186791.6|186701.6|186898.9|186808.9|186735.5|186645.5|477
1746095400000|2025-05-01 10:30:00|186785|186695|186777.5|186687.5|186817.3|186727.3|186753.1|186663.1|229
1746095700000|2025-05-01 10:35:00|186770.3|186680.3|186651.5|186521.5|186797.3|186698.3|186637.5|186507.5|181
1746096000000|2025-05-01 10:40:00|186641.6|186511.6|186710.8|186620.8|186784.7|186672.3|186641.6|186511.6|136
1746096300000|2025-05-01 10:45:00|186698.8|186608.8|186609.1|186479.1|186745.3|186655.3|186561.7|186427.3|81
1746096600000|2025-05-01 10:50:00|186594.7|186464.7|186580.4|186490.4|186655.5|186540.9|186439.4|186329.4|322
1746096900000|2025-05-01 10:55:00|186588.7|186498.7|186528.9|186438.9|186629.8|186539.8|186466.2|186376.2|254
1746097200000|2025-05-01 11:00:00|186521.1|186431.1|186266.3|186136.3|186628.3|186498.3|186180.3|186090.3|168
1746097500000|2025-05-01 11:05:00|186283|186153|186290.4|186200.4|186346.7|186256.7|186266|186136|102
1746097800000|2025-05-01 11:10:00|186303.1|186213.1|186157.4|186067.4|186309.9|186219.9|186112.7|186022.7|178
1746098100000|2025-05-01 11:15:00|186164.1|186074.1|186157|186067|186182.1|186092.1|186104.8|186014.8|145
1746098400000|2025-05-01 11:20:00|186114.9|186024.9|186185.1|186055.1|186185.1|186082.6|186114.9|186024.9|107
1746098700000|2025-05-01 11:25:00|186173.7|186043.7|186101.7|186011.7|186333.4|186243.4|186084.2|185994.2|128
1746099000000|2025-05-01 11:30:00|186109.5|186019.5|186124.6|186034.6|186156.1|186066.1|186066.7|185976.7|130
1746099300000|2025-05-01 11:35:00|186134.5|186044.5|186165.5|186035.5|186176.1|186060.5|186126.1|186007.8|36
1746099600000|2025-05-01 11:40:00|186174.5|186044.5|186241.6|186151.6|186332.6|186242.6|186141|186044|307
1746099900000|2025-05-01 11:45:00|186254|186164|186381.2|186291.2|186395.9|186305.9|186238.1|186148.1|286
1746100200000|2025-05-01 11:50:00|186394.1|186304.1|186402.5|186312.5|186418.3|186328.3|186353.7|186263.7|121
1746100500000|2025-05-01 11:55:00|186408.1|186318.1|186335.9|186245.9|186416|186326|186297.1|186207.1|185
1746100800000|2025-05-01 12:00:00|186332.6|186242.6|186322.3|186232.3|186397.5|186307.5|186308.9|186218.9|66
1746101100000|2025-05-01 12:05:00|186314.7|186224.7|186416.3|186326.3|186417.4|186327.4|186294.4|186204.4|203
1746101400000|2025-05-01 12:10:00|186407.9|186317.9|186468.7|186378.7|186501.9|186411.9|186399.4|186309.4|317
1746101700000|2025-05-01 12:15:00|186460.9|186370.9|186473.6|186383.6|186486.2|186396.2|186429.7|186339.7|166
1746102000000|2025-05-01 12:20:00|186465.8|186375.8|186407.5|186317.5|186488.6|186398.6|186389.8|186299.8|159
1746102300000|2025-05-01 12:25:00|186400.5|186310.5|186446|186104|186446|186321.2|186275.9|186072.8|196
1746102600000|2025-05-01 12:30:00|186418.9|186076.9|186255.2|186165.2|186418.9|186191.8|186157.2|186028.6|130
1746102900000|2025-05-01 12:35:00|186269.4|186179.4|186229.1|186139.1|186299.9|186209.9|186150.9|186060.9|291
1746103200000|2025-05-01 12:40:00|186213.1|186123.1|186238|186148|186328.1|186238.1|186143.2|186053.2|211
1746103500000|2025-05-01 12:45:00|186246.1|186156.1|186181.7|186091.7|186255.9|186165.9|186153.2|186063.2|602
1746103800000|2025-05-01 12:50:00|186182.6|186092.6|186155.8|186065.8|186197.3|186107.3|186148.1|186058.1|283
1746104100000|2025-05-01 12:55:00|186161.9|186071.9|186215.4|186125.4|186252|186162|186148.9|186058.9|501
1746104400000|2025-05-01 13:00:00|186223.9|186133.9|186233|186143|186284.9|186194.9|186208.5|186118.5|238
1746104700000|2025-05-01 13:05:00|186227.1|186137.1|186167.1|186077.1|186243.9|186153.9|186143|186053|260
1746105000000|2025-05-01 13:10:00|186153.2|186063.2|186136.2|186046.2|186170.7|186080.7|186069|185979|228
1746105300000|2025-05-01 13:15:00|186129.5|186039.5|186161.8|186071.8|186182.1|186092.1|186118.9|186028.9|287
1746105600000|2025-05-01 13:20:00|186168.7|186078.7|186052.4|185962.4|186170.3|186080.3|186052.4|185962.4|423
1746105900000|2025-05-01 13:25:00|186072|185982|186055.4|185965.4|186097.7|186007.7|186040.4|185950.4|190
1746106200000|2025-05-01 13:30:00|186061.4|185971.4|186157.4|186067.4|186157.4|186067.4|186056.4|185966.4|142
1746106500000|2025-05-01 13:35:00|186144.9|186054.9|186086|185996|186167.7|186077.7|186042.4|185952.4|226
1746106800000|2025-05-01 13:40:00|186077.5|185987.5|186202.3|185860.3|186202.3|186007.8|186043.1|185860.3|163
1746107100000|2025-05-01 13:45:00|186091.6|185961.6|186055.5|185965.5|186132.5|186042.5|186036.5|185946.5|135
1746107400000|2025-05-01 13:50:00|186048.7|185958.7|186045.2|185955.2|186075.1|185985.1|186022.1|185932.1|520
1746107700000|2025-05-01 13:55:00|186037.5|185947.5|186296|185954|186296|185996.7|186034.5|185866.4|274
1746108000000|2025-05-01 14:00:00|186233.5|185891.5|186101.4|185971.4|186233.5|186036|186063.6|185842.3|279
1746108300000|2025-05-01 14:05:00|186088.8|185958.8|186162.9|186072.9|186203.5|186113.5|185906.8|185816.8|496
1746108600000|2025-05-01 14:10:00|186170.9|186080.9|186092.2|186002.2|186187.4|186097.4|186044.7|185954.7|477
1746108900000|2025-05-01 14:15:00|186080.2|185990.2|186077.4|185987.4|186127.6|186037.6|185987.9|185897.9|526
1746109200000|2025-05-01 14:20:00|186082.9|185992.9|186140.4|186050.4|186147.5|186057.5|186049.7|185959.7|509
1746109500000|2025-05-01 14:25:00|186147.7|186057.7|186122.4|186032.4|186173.9|186083.9|186088.6|185998.6|446
1746109800000|2025-05-01 14:30:00|186109.6|186019.6|186163.7|186073.7|186263.1|186173.1|186109.6|186019.6|434
1746110100000|2025-05-01 14:35:00|186156.9|186066.9|186136.5|186046.5|186185.2|186095.2|186046.2|185956.2|310
1746110400000|2025-05-01 14:40:00|186129.9|186039.9|186148.4|186058.4|186167.4|186077.4|186072.5|185982.5|247
1746110700000|2025-05-01 14:45:00|186139.6|186049.6|186170.8|186080.8|186184.1|186094.1|186069.7|185979.7|211
1746111000000|2025-05-01 14:50:00|186170.6|186080.6|186260.4|186170.4|186342.9|186252.9|186148.2|186058.2|343
1746111300000|2025-05-01 14:55:00|186254.9|186164.9|186153.5|186063.5|186263.7|186173.7|186131.7|186041.7|350
1746111600000|2025-05-01 15:00:00|186144.8|186054.8|186189.9|186099.9|186282.9|186192.9|186142|186052|541
1746111900000|2025-05-01 15:05:00|186189.6|186099.6|186181.4|186091.4|186204.3|186114.3|186116.1|186026.1|471
1746112200000|2025-05-01 15:10:00|186189.2|186099.2|186152.7|186062.7|186196|186106|186106|186016|390
1746112500000|2025-05-01 15:15:00|186162.9|186072.9|186235.2|186145.2|186240.8|186150.8|186112.6|186022.6|561
1746112800000|2025-05-01 15:20:00|186228.2|186138.2|186327.6|186237.6|186341.4|186251.4|186212.1|186122.1|346
1746113100000|2025-05-01 15:25:00|186325.8|186235.8|186327.8|186237.8|186481.2|186391.2|186282.6|186192.6|522
1746113400000|2025-05-01 15:30:00|186320.2|186230.2|186312.8|186222.8|186338|186248|186304.9|186214.9|236
1746113700000|2025-05-01 15:35:00|186306.5|186216.5|186371|186281|186382.7|186292.7|186297.3|186207.3|303
1746114000000|2025-05-01 15:40:00|186377.7|186287.7|186432.4|186342.4|186479.9|186375.3|186361.7|186271.7|452
1746114300000|2025-05-01 15:45:00|186424.8|186334.8|186605.1|186515.1|186631.9|186541.9|186422.9|186318|424
1746114600000|2025-05-01 15:50:00|186602.1|186512.1|186588.5|186498.5|186628.7|186538.7|186528.1|186438.1|496
1746114900000|2025-05-01 15:55:00|186582.6|186492.6|186496.9|186406.9|186614.9|186524.9|186491.4|186401.4|471
1746115200000|2025-05-01 16:00:00|186507.2|186417.2|186528.7|186438.7|186556.1|186462.7|186496.1|186380.4|371
1746115500000|2025-05-01 16:05:00|186528.5|186438.5|186546.9|186416.9|186557.8|186444.7|186509.2|186385.2|277
1746115800000|2025-05-01 16:10:00|186535.3|186405.3|186275.2|186145.2|186571.6|186441.6|186255|186125|205
1746116100000|2025-05-01 16:15:00|186289.8|186159.8|186237|186107|186289.9|186159.9|186198.5|186068.5|101
1746116400000|2025-05-01 16:20:00|186226.4|186096.4|186236.8|186106.8|186255.9|186125.9|186190.6|186060.6|161
1746116700000|2025-05-01 16:25:00|186226.4|186096.4|186253.8|186123.8|186283.9|186153.9|186201.3|186071.3|81
1746117000000|2025-05-01 16:30:00|186266.6|186136.6|186174.4|186084.4|186266.6|186136.6|186157.6|186038.8|71
1746117300000|2025-05-01 16:35:00|186166.7|186076.7|186080|185990|186177.6|186087.6|186068.1|185978.1|308
1746117600000|2025-05-01 16:40:00|186089.9|185999.9|186086.1|185996.1|186103.4|186013.4|186074.3|185984.3|124
1746117900000|2025-05-01 16:45:00|186076.3|185986.3|186019.4|185929.4|186092.8|186002.8|185998.9|185908.9|120
1746118200000|2025-05-01 16:50:00|186021.6|185931.6|185994.9|185904.9|186044.4|185954.4|185971.6|185881.6|211
1746118500000|2025-05-01 16:55:00|185987.3|185897.3|185989.1|185899.1|186008.4|185918.4|185889.9|185799.9|312
1746118800000|2025-05-01 17:00:00|185996.7|185906.7|186014|185924|186040.1|185950.1|185991.9|185901.9|270
1746119100000|2025-05-01 17:05:00|186021.3|185931.3|186000.2|185910.2|186044.8|185954.8|185991.8|185901.8|241
1746119400000|2025-05-01 17:10:00|185991.7|185901.7|185994.3|185904.3|186013|185923|185985.2|185895.2|328
1746119700000|2025-05-01 17:15:00|185986.6|185896.6|185907.9|185817.9|186011.8|185921.8|185896|185806|356
1746120000000|2025-05-01 17:20:00|185899.6|185809.6|185811.5|185721.5|185907.7|185817.7|185789.4|185699.4|90
1746120300000|2025-05-01 17:25:00|185802.3|185712.3|185776.4|185686.4|185860.9|185770.9|185716.4|185626.4|208
1746120600000|2025-05-01 17:30:00|185785.7|185695.7|185726.4|185636.4|185811.4|185721.4|185702.2|185612.2|107
1746120900000|2025-05-01 17:35:00|185721.1|185631.1|185615.7|185525.7|185830.1|185662.1|185568.4|185438.4|78
1746121200000|2025-05-01 17:40:00|185623.2|185533.2|185562.5|185472.5|185623.2|185533.2|185513.8|185423.8|160
1746121500000|2025-05-01 17:45:00|185554.1|185464.1|185711.5|185621.5|185732|185642|185554.1|185464.1|350
1746121800000|2025-05-01 17:50:00|185719.8|185629.8|185681.9|185591.9|185734.2|185644.2|185668.3|185578.3|231
1746122100000|2025-05-01 17:55:00|185674|185584|185653.4|185563.4|185693|185603|185612.2|185522.2|255
1746122400000|2025-05-01 18:00:00|185663.3|185573.3|185772.1|185682.1|185816|185726|185653.3|185545.8|210
1746122700000|2025-05-01 18:05:00|185763.7|185673.7|185751.7|185661.7|185780.1|185690.1|185695|185605|415
1746123000000|2025-05-01 18:10:00|185743.4|185653.4|185818.1|185728.1|185833.5|185743.5|185676.2|185586.2|330
1746123300000|2025-05-01 18:15:00|185784|185694|185796.9|185706.9|185831|185741|185771.5|185681.5|198
1746123600000|2025-05-01 18:20:00|185807.1|185717.1|185801.8|185711.8|185847.4|185757.4|185746.5|185656.5|364
1746123900000|2025-05-01 18:25:00|185809.3|185719.3|185809.5|185679.5|185856.2|185766.2|185782.4|185677|430
1746124200000|2025-05-01 18:30:00|185810.1|185680.1|185782|185692|185917|185827|185782|185673|315
1746124500000|2025-05-01 18:35:00|185768.8|185678.8|185708.1|185618.1|185828|185738|185690.1|185600.1|528
1746124800000|2025-05-01 18:40:00|185716.4|185626.4|185705.1|185615.1|185761.7|185648|185678.2|185578.5|487
1746125100000|2025-05-01 18:45:00|185696.9|185606.9|185605.9|185515.9|185705.8|185615.8|185591.5|185487.3|308
1746125400000|2025-05-01 18:50:00|185616.2|185526.2|185666.9|185576.9|185679.8|185589.8|185595.2|185505.2|454
1746125700000|2025-05-01 18:55:00|185667.5|185577.5|185778.3|185688.3|185807.2|185717.2|185664.3|185574.3|289
1746126000000|2025-05-01 19:00:00|185752.8|185662.8|185672.9|185542.9|185794.4|185669.2|185672.9|185542.9|153
1746126300000|2025-05-01 19:05:00|185660.7|185530.7|185667.6|185537.6|185693.8|185563.8|185646.8|185516.8|238
1746126600000|2025-05-01 19:10:00|185679|185549|185672.6|185542.6|185688.3|185558.3|185655.4|185525.4|108
1746126900000|2025-05-01 19:15:00|185677.6|185547.6|185659.7|185529.7|185695.5|185565.5|185629.9|185499.9|224
1746127200000|2025-05-01 19:20:00|185671.2|185541.2|185679.7|185549.7|185682.9|185552.9|185646|185516|163
1746127500000|2025-05-01 19:25:00|185666.4|185536.4|185680.5|185550.5|185694.3|185564.3|185652|185522|226
1746127800000|2025-05-01 19:30:00|185682.7|185552.7|185743.6|185613.6|185743.6|185613.6|185658.6|185528.6|200
1746128100000|2025-05-01 19:35:00|185757|185627|185609.4|185479.4|185759.7|185629.7|185575.2|185445.2|110
1746128400000|2025-05-01 19:40:00|185598.2|185468.2|185638.5|185508.5|185638.5|185508.5|185581.7|185451.7|112
1746128700000|2025-05-01 19:45:00|185627.5|185497.5|185593.6|185463.6|185630.4|185500.4|185592.4|185462.4|71
1746129000000|2025-05-01 19:50:00|185595.4|185465.4|185549.4|185419.4|185616.3|185486.3|185523|185393|33
1746129300000|2025-05-01 19:55:00|185536.6|185406.6|185636|185506|185643.1|185513.1|185535.7|185405.7|91
1746129600000|2025-05-01 20:00:00|185631.5|185501.5|185558.6|185428.6|185631.5|185501.5|185558.6|185428.6|39
1746129900000|2025-05-01 20:05:00|185557.7|185427.7|185521.5|185391.5|185557.7|185427.7|185505.5|185375.5|8
1746130200000|2025-05-01 20:10:00|185532.8|185402.8|185461.7|185331.7|185532.8|185402.8|185450.3|185320.3|10
1746130500000|2025-05-01 20:15:00|185460.5|185330.5|185426.3|185296.3|185486.5|185356.5|185380.6|185250.6|42
1746130800000|2025-05-01 20:20:00|185429|185299|185445.6|185315.6|185459.2|185329.2|185421|185291|14
1746131100000|2025-05-01 20:25:00|185434.6|185304.6|185512.6|185382.6|185515.6|185385.6|185434.6|185304.6|10
1746131400000|2025-05-01 20:30:00|185501.1|185371.1|185530.1|185325.3|185530.4|185371.1|185495.1|185325.3|6
1746131700000|2025-05-01 20:35:00|185538.2|185333.5|185536|185331.3|185538.2|185333.5|185534.2|185329.5|6
1746132000000|2025-05-01 20:40:00|185519.1|185314.3|185556.6|185351.9|185763.5|185421.5|185438.4|185233.7|137
1746132300000|2025-05-01 20:45:00|185540.6|185335.8|185627.2|185305.5|185635|185371.3|185540.6|185274.8|112
1746132600000|2025-05-01 20:50:00|185599.8|185278|185660.9|185339.1|186145.3|185803.3|185591.2|185269.5|25
1746132900000|2025-05-01 20:55:00|185962.4|185620.4|185771|185429|186356.7|186014.7|185649.3|185309.7|610
1746133200000|2025-05-01 21:00:00|186412.1|186070.1|186412.1|186070.1|186412.1|186070.1|186412.1|186070.1|1
1746137400000|2025-05-01 22:10:00|186021|185679|185959.4|185617.4|186021|185679|185959.4|185617.4|2
1746140400000|2025-05-01 23:00:00|185975.2|185633.2|185880.9|185676.1|185975.2|185676.2|185871|185529|7
1746140700000|2025-05-01 23:05:00|185880.4|185675.6|185847.7|185642.9|185880.4|185675.6|185829.7|185624.9|7
1746141000000|2025-05-01 23:10:00|185850.7|185645.9|185909.6|185587.8|186000|185658|185838.8|185496.8|6
1746141300000|2025-05-01 23:15:00|185909.5|185587.7|185910.4|185588.6|185910.4|185588.6|185909.5|185587.7|2
1746141600000|2025-05-01 23:20:00|185851.9|185647.1|185852.3|185647.6|185852.3|185647.6|185851.9|185647.1|2
1746141900000|2025-05-01 23:25:00|185788.4|185583.7|185735.6|185530.8|185788.4|185583.7|185688.9|185484.2|15
1746142200000|2025-05-01 23:30:00|185734.4|185529.6|185735.6|185530.8|185735.6|185530.8|185734.4|185529.6|3
1746142500000|2025-05-01 23:35:00|185734.6|185529.8|185734.4|185529.6|185734.7|185530|185732.1|185527.3|5
1746142800000|2025-05-01 23:40:00|185735|185530.3|185737.3|185532.5|185737.3|185532.5|185735|185530.3|2
1746143100000|2025-05-01 23:45:00|185702.3|185497.5|185670.3|185465.5|185702.3|185497.5|185660.2|185455.5|6
1746143400000|2025-05-01 23:50:00|185675.5|185461.7|185713.1|185416.9|185713.1|185461.7|185675.5|185416.9|4
1746143700000|2025-05-01 23:55:00|185708.8|185442.4|185642.1|185437.4|185708.8|185471.7|185642.1|185437.4|36
1746144000000|2025-05-02 00:00:00|185635.1|185430.4|185642.7|185438|185663.5|185458.8|185585.1|185380.4|46
1746144300000|2025-05-02 00:05:00|185640.3|185435.6|185633.9|185429.1|185653.8|185449.1|185614.2|185409.5|31
1746144600000|2025-05-02 00:10:00|185651.5|185446.8|185612.9|185408.1|185651.5|185446.8|185612.3|185407.6|36
1746144900000|2025-05-02 00:15:00|185615.6|185410.8|185581.3|185376.5|185638.7|185434|185579.8|185375|51
1746145200000|2025-05-02 00:20:00|185564.2|185359.4|185593.4|185388.7|185619.1|185414.3|185550.1|185345.3|82
1746145500000|2025-05-02 00:25:00|185612.4|185407.6|185567.9|185363.2|185612.4|185407.6|185542.7|185338|21
1746145800000|2025-05-02 00:30:00|185550|185345.2|185554.7|185350|185615.9|185411.2|185526.5|185321.8|42
1746146100000|2025-05-02 00:35:00|185577.2|185372.4|185554.6|185349.9|185593.7|185389|185533.6|185328.9|19
1746146400000|2025-05-02 00:40:00|185536.9|185332.2|185554.9|185350.1|185685.7|185356.1|185518.1|185293.6|24
1746146700000|2025-05-02 00:45:00|185571.2|185366.4|185534.7|185330|185571.2|185366.5|185518.2|185313.4|14
1746147000000|2025-05-02 00:50:00|185534.8|185330.1|185449|185244.2|185534.8|185330.1|185449|185244.2|12
1746147300000|2025-05-02 00:55:00|185449.2|185244.4|185465.7|185260.9|185492.8|185260.9|185419|185171|14
1746147600000|2025-05-02 01:00:00|185452.7|185247.9|185470.9|185266.1|185470.9|185266.1|185429.6|185224.8|36
1746147900000|2025-05-02 01:05:00|185462.1|185257.3|185484.9|185280.2|185499.6|185294.8|185462.1|185257.3|20
1746148200000|2025-05-02 01:10:00|185500.5|185295.8|185442.2|185237.4|185572.8|185368.1|185423.8|185219|41
1746148500000|2025-05-02 01:15:00|185425.4|185220.6|185435.5|185230.8|185443.2|185238.5|185424.7|185220|14
1746148800000|2025-05-02 01:20:00|185454.3|185249.5|185425.9|185221.1|185490.1|185285.3|185415.4|185210.6|15
1746149100000|2025-05-02 01:25:00|185424.2|185219.5|185467.8|185263|185483.7|185278.9|185424.2|185219.5|9
1746149400000|2025-05-02 01:30:00|185452.3|185247.5|185468.1|185263.4|185486.9|185282.2|185449.4|185244.6|36
1746149700000|2025-05-02 01:35:00|185462|185257.2|185415.7|185211|185478.3|185273.6|185415.7|185211|13
1746150000000|2025-05-02 01:40:00|185425.3|185220.6|185450.1|185245.4|185450.9|185246.2|185418.4|185213.7|8
1746150300000|2025-05-02 01:45:00|185443.4|185238.6|185410.2|185205.4|185443.4|185238.6|185410.2|185205.4|6
1746150600000|2025-05-02 01:50:00|185411.5|185206.7|185360.8|185156|185413.3|185208.5|185297.7|185093|8
1746150900000|2025-05-02 01:55:00|185368|185163.2|185305.5|185100.7|185383.7|185178.9|185300.9|185096.1|16
1746151200000|2025-05-02 02:00:00|185287.7|185083|185238.2|185033.5|185319.8|185115.1|185236.4|185031.7|107
1746151500000|2025-05-02 02:05:00|185249|185044.3|185221.6|185016.8|185250|185045.2|185221.6|185016.8|10
1746151800000|2025-05-02 02:10:00|185226.6|185021.9|185173.4|184968.6|185237.2|185032.5|185173.4|184968.6|8
1746152100000|2025-05-02 02:15:00|185177.2|184972.4|185173.7|184968.9|185180.3|184975.5|185155.9|184951.2|6
1746152400000|2025-05-02 02:20:00|185156.7|184952|185026.9|184822.1|185173.7|184969|185023.6|184818.8|27
1746152700000|2025-05-02 02:25:00|185032.9|184828.1|185062|184857.2|185062|184857.2|184981.5|184776.7|77
1746153000000|2025-05-02 02:30:00|185039.4|184834.6|185022.7|184817.9|185078.9|184874.1|184987.6|184782.9|35
1746153300000|2025-05-02 02:35:00|185042.3|184837.5|184969.9|184839.9|185044.3|184895.2|184958.7|184828.7|143
1746153600000|2025-05-02 02:40:00|184960.6|184830.6|184965.6|184835.6|184980.5|184850.5|184954.8|184824.8|84
1746153900000|2025-05-02 02:45:00|184964.3|184834.3|184965.5|184835.5|184974.6|184844.6|184953.3|184823.3|20
1746154200000|2025-05-02 02:50:00|184976|184846|184997.4|184867.4|185056|184867.4|184940.8|184714|31
1746154500000|2025-05-02 02:55:00|184964.9|184834.9|184944.7|184814.7|184992|184862|184944.7|184814.7|20
1746154800000|2025-05-02 03:00:00|184946.6|184816.6|185100.3|184970.3|185126.6|184996.6|184883.1|184753.1|45
1746155100000|2025-05-02 03:05:00|185108.2|184978.2|185190.7|185060.7|185202.8|185072.8|185066|184936|25
1746155400000|2025-05-02 03:10:00|185203.5|185073.5|185303.5|184981.8|185303.5|185074.1|185186.6|184956.4|31
1746155700000|2025-05-02 03:15:00|185195.5|185065.5|185124.7|184994.7|185210.9|185080.9|185124.7|184994.7|60
1746156000000|2025-05-02 03:20:00|185108.6|184978.6|185032.7|184902.7|185131.4|185001.4|185019.2|184889.2|40
1746156300000|2025-05-02 03:25:00|185019.7|184889.7|185022.3|184892.3|185050.1|184920.1|184952.6|184822.6|75
1746156600000|2025-05-02 03:30:00|185033.6|184903.6|185178.3|184967.7|185195.5|185034.9|185015|184885|75
1746156900000|2025-05-02 03:35:00|185179.4|184968.8|185067.8|184863|185179.4|185022.2|185048.7|184844|71
1746157200000|2025-05-02 03:40:00|185052|184847.3|184960.7|184830.7|185074.6|184911|184901.7|184771.7|131
1746157500000|2025-05-02 03:45:00|184991.7|184861.7|184970.1|184840.1|185044.3|184914.3|184969.1|184839.1|62
1746157800000|2025-05-02 03:50:00|184982.4|184852.4|184862|184732|184982.4|184852.4|184829.8|184699.8|63
1746158100000|2025-05-02 03:55:00|184873.5|184743.5|184873.1|184743.1|184875.2|184745.2|184847|184717|31
1746158400000|2025-05-02 04:00:00|184870.2|184740.2|184948.9|184818.9|184974.3|184844.3|184870.2|184740.2|57
1746158700000|2025-05-02 04:05:00|184942.8|184812.8|184962.1|184832.1|184970|184840|184942.8|184812.8|23
1746159000000|2025-05-02 04:10:00|184964.1|184834.1|184890|184760|185025.5|184895.5|184888.2|184758.2|149
1746159300000|2025-05-02 04:15:00|184903.3|184773.3|184864.3|184734.3|184907.3|184777.3|184840.7|184710.7|35
1746159600000|2025-05-02 04:20:00|184863.2|184733.2|184659.9|184529.9|184879.9|184749.9|184615.4|184485.4|83
1746159900000|2025-05-02 04:25:00|184667.3|184537.3|184693.9|184563.9|184725.1|184595.1|184667.3|184537.3|13
1746160200000|2025-05-02 04:30:00|184708.4|184578.4|184730.4|184600.4|184759.7|184629.7|184685.7|184555.7|89
1746160500000|2025-05-02 04:35:00|184719.4|184589.4|184711.6|184581.6|184743.1|184613.1|184688.1|184558.1|59
1746160800000|2025-05-02 04:40:00|184699.6|184569.6|184777.3|184647.3|184794.8|184664.8|184697.4|184567.4|35
1746161100000|2025-05-02 04:45:00|184791.4|184661.4|184793.1|184663.1|184800.6|184670.6|184776.5|184646.5|24
1746161400000|2025-05-02 04:50:00|184794.3|184664.3|184776|184646|184807.9|184677.9|184765.2|184635.2|35
1746161700000|2025-05-02 04:55:00|184778.6|184648.6|184710.7|184580.7|184778.6|184648.6|184695.9|184565.9|18
1746162000000|2025-05-02 05:00:00|184699.3|184569.3|184701.2|184571.2|184725.1|184595.1|184686.7|184556.7|37
1746162300000|2025-05-02 05:05:00|184713.1|184583.1|184622.8|184492.8|184713.1|184583.1|184611.7|184481.7|21
1746162600000|2025-05-02 05:10:00|184601.4|184471.4|184645.3|184515.3|184645.3|184515.3|184601.4|184471.4|11
1746162900000|2025-05-02 05:15:00|184646.3|184516.3|184654.9|184524.9|184654.9|184524.9|184635.2|184505.2|7
1746163200000|2025-05-02 05:20:00|184660|184530|184699.1|184569.1|184705.2|184575.2|184659.9|184529.9|83
1746163500000|2025-05-02 05:25:00|184686.4|184556.4|184647.6|184517.6|184703.3|184573.3|184646|184516|81
1746163800000|2025-05-02 05:30:00|184650.9|184520.9|184650.2|184520.2|184650.9|184520.9|184639|184509|7
1746164100000|2025-05-02 05:35:00|184654.4|184524.4|184649.9|184519.9|184654.4|184524.4|184613.8|184483.8|48
1746164400000|2025-05-02 05:40:00|184632.4|184502.4|184651.9|184521.9|184653|184523|184630.9|184500.9|36
1746164700000|2025-05-02 05:45:00|184635.4|184505.4|184651.7|184521.7|184731.9|184601.9|184613.9|184483.9|53
1746165000000|2025-05-02 05:50:00|184639.8|184509.8|184718.8|184514.1|184740.5|184535.7|184639.8|184481.3|43
1746165300000|2025-05-02 05:55:00|184694.6|184489.9|184763.6|184558.9|184780.5|184575.8|184682.3|184477.6|13
1746165600000|2025-05-02 06:00:00|184747.7|184542.9|184734|184604|184845.8|184676.3|184695.6|184538.7|236
1746165900000|2025-05-02 06:05:00|184743.5|184613.5|184641.9|184511.9|184749.8|184619.8|184614.9|184484.9|117
1746166200000|2025-05-02 06:10:00|184651|184521|184609.2|184479.2|184651|184521|184590.6|184460.6|50
1746166500000|2025-05-02 06:15:00|184605.3|184475.3|184224.6|184094.6|184605.3|184504.6|184215.9|184085.9|111
1746166800000|2025-05-02 06:20:00|184216.4|184086.4|184226|184096|184345.4|184215.4|184083|183953|143
1746167100000|2025-05-02 06:25:00|184218|184088|184246.6|184116.6|184260.5|184130.5|184203.1|184073.1|81
1746167400000|2025-05-02 06:30:00|184235.8|184105.8|184347.7|184217.7|184494.3|184364.3|184229.1|184099.1|115
1746167700000|2025-05-02 06:35:00|184346.6|184216.6|184408.2|184278.2|184470.3|184340.3|184338.8|184208.8|114
1746168000000|2025-05-02 06:40:00|184400|184270|184347.9|184217.9|184405.8|184275.8|184314.7|184184.7|61
1746168300000|2025-05-02 06:45:00|184361.7|184231.7|184347.5|184217.5|184408.5|184278.5|184270.7|184140.7|95
1746168600000|2025-05-02 06:50:00|184345.9|184215.9|184388.7|184258.7|184439.2|184309.2|184345.9|184215.9|43
1746168900000|2025-05-02 06:55:00|184380.3|184250.3|184288.7|184158.7|184391.3|184261.3|184254.6|184124.6|56
1746169200000|2025-05-02 07:00:00|184302.3|184172.3|184375.9|184245.9|184449.8|184319.8|184203.5|184073.5|157
1746169500000|2025-05-02 07:05:00|184386|184256|184294.7|184164.7|184411.9|184281.9|184285.6|184155.6|117
1746169800000|2025-05-02 07:10:00|184279.7|184149.7|184396.5|184266.5|184430.8|184300.8|184196.5|184066.5|95
1746170100000|2025-05-02 07:15:00|184407.9|184277.9|184568.1|184438.1|184579|184449|184369.2|184239.2|174
1746170400000|2025-05-02 07:20:00|184587.7|184457.7|184572.5|184442.5|184629.2|184499.2|184504|184374|151
1746170700000|2025-05-02 07:25:00|184563.5|184433.5|184467.5|184337.5|184579.5|184449.5|184457.5|184327.5|124
1746171000000|2025-05-02 07:30:00|184476.2|184346.2|184407.5|184277.5|184482.2|184352.2|184407.5|184277.5|40
1746171300000|2025-05-02 07:35:00|184418.2|184288.2|184474.5|184344.5|184530.4|184400.4|184410.5|184280.5|73
1746171600000|2025-05-02 07:40:00|184483.8|184353.8|184553.9|184423.9|184657.7|184527.7|184470.7|184340.7|149
1746171900000|2025-05-02 07:45:00|184572.2|184442.2|184627.8|184497.8|184650.2|184520.2|184572.2|184442.2|183
1746172200000|2025-05-02 07:50:00|184618.8|184488.8|184523.9|184393.9|184639.5|184509.5|184503.7|184373.7|182
1746172500000|2025-05-02 07:55:00|184515.8|184385.8|184563.2|184433.2|184574.2|184444.2|184457.6|184327.6|118
1746172800000|2025-05-02 08:00:00|184553.4|184423.4|184639.4|184509.4|184667.8|184537.8|184537.7|184407.7|224
1746173100000|2025-05-02 08:05:00|184630.1|184500.1|184596.6|184466.6|184658.6|184528.6|184557.9|184427.9|71
1746173400000|2025-05-02 08:10:00|184585.7|184455.7|184583.7|184453.7|184656.1|184463.4|184460.6|184330.6|91
1746173700000|2025-05-02 08:15:00|184574.8|184444.8|184663.5|184533.5|184663.6|184533.6|184546.2|184416.2|87
1746174000000|2025-05-02 08:20:00|184655.5|184525.5|184742.7|184612.7|184801.3|184624.3|184582|184452|175
1746174300000|2025-05-02 08:25:00|184752.3|184622.3|184752.7|184622.7|184779.4|184649.4|184711.7|184581.7|116
1746174600000|2025-05-02 08:30:00|184723.7|184593.7|184906.9|184776.9|184916.9|184786.9|184723.7|184593.7|64
1746174900000|2025-05-02 08:35:00|184885.2|184755.2|184808.8|184678.8|184885.2|184755.2|184762.7|184632.7|79
1746175200000|2025-05-02 08:40:00|184771.4|184641.4|184838.7|184708.7|184843.5|184713.5|184705.9|184575.9|100
1746175500000|2025-05-02 08:45:00|184830.3|184700.3|184732.8|184602.8|184840.1|184710.1|184723.7|184593.7|108
1746175800000|2025-05-02 08:50:00|184724.9|184594.9|184684.8|184554.8|184770.1|184640.1|184658.3|184528.3|138
1746176100000|2025-05-02 08:55:00|184676.4|184546.4|184614|184484|184796.2|184666.2|184614|184484|66
1746176400000|2025-05-02 09:00:00|184605.7|184475.7|184719.9|184589.9|184849.5|184719.5|184605.7|184475.7|120
1746176700000|2025-05-02 09:05:00|184711.5|184581.5|184653.4|184523.4|184743.8|184613.8|184641.8|184511.8|91
1746177000000|2025-05-02 09:10:00|184661.9|184531.9|184751.3|184621.3|184776.8|184646.8|184647.4|184517.4|84
1746177300000|2025-05-02 09:15:00|184760.5|184630.5|184672.2|184542.2|184760.5|184630.5|184661.5|184531.5|160
1746177600000|2025-05-02 09:20:00|184663.3|184533.3|184651.7|184521.7|184749.5|184619.5|184642.6|184512.6|143
1746177900000|2025-05-02 09:25:00|184641.1|184511.1|184717.7|184587.7|184717.7|184587.7|184558.1|184330|180
1746178200000|2025-05-02 09:30:00|184696.2|184566.2|184643.6|184513.6|184720.1|184590.1|184487.9|184357.9|279
1746178500000|2025-05-02 09:35:00|184654.2|184524.2|184476.8|184346.8|184708.9|184578.9|184403.7|184273.7|186
1746178800000|2025-05-02 09:40:00|184489.2|184359.2|184393.1|184263.1|184489.2|184359.2|184370.6|184240.6|57
1746179100000|2025-05-02 09:45:00|184406.5|184276.5|184340.7|184210.7|184444.4|184314.4|184277.1|184147.1|253
1746179400000|2025-05-02 09:50:00|184332.9|184202.9|184384.9|184254.9|184438.8|184308.8|184292.8|184162.8|272
1746179700000|2025-05-02 09:55:00|184392|184262|184422.8|184292.8|184497.2|184367.2|184342.6|184212.6|372
1746180000000|2025-05-02 10:00:00|184424.3|184294.3|184243.5|184113.5|184437.7|184307.7|184167.8|184037.8|294
1746180300000|2025-05-02 10:05:00|184243.9|184113.9|184409.5|184279.5|184437|184307|184080.6|183950.6|215
1746180600000|2025-05-02 10:10:00|184397.3|184267.3|184248.7|184118.7|184437.9|184307.9|184218.4|184088.4|125
1746180900000|2025-05-02 10:15:00|184240.3|184110.3|184244.1|184114.1|184277.8|184147.8|184182.4|184052.4|134
1746181200000|2025-05-02 10:20:00|184253.3|184123.3|184220.4|184090.4|184281.3|184151.3|184197.8|184067.8|66
1746181500000|2025-05-02 10:25:00|184211.9|184081.9|184095.3|183965.3|184236.7|184106.7|184095.3|183965.3|133
1746181800000|2025-05-02 10:30:00|184085.3|183955.3|184096.7|183966.7|184124.1|183994.1|184001.4|183871.4|202
1746182100000|2025-05-02 10:35:00|184088.8|183958.8|184151.9|184021.9|184274|184144|184069|183939|168
1746182400000|2025-05-02 10:40:00|184142|184012|184178.6|184048.6|184188.2|184058.2|184129.1|183999.1|122
1746182700000|2025-05-02 10:45:00|184187.7|184057.7|184009.4|183879.4|184188|184058|184009.2|183879.2|257
1746183000000|2025-05-02 10:50:00|184017.8|183887.8|184030.4|183900.4|184100.6|183970.6|184009.2|183879.2|157
1746183300000|2025-05-02 10:55:00|184020.9|183890.9|184069.1|183939.1|184122.4|183992.4|184020.9|183890.9|205
1746183600000|2025-05-02 11:00:00|184069.4|183939.4|184061.6|183931.6|184115.2|183985.2|184023.5|183893.5|109
1746183900000|2025-05-02 11:05:00|184051.6|183921.6|184128.5|183998.5|184166.9|184036.9|184031.5|183901.5|93
1746184200000|2025-05-02 11:10:00|184137.8|184007.8|184172|184042|184251.2|184063.8|184017.4|183887.4|78
1746184500000|2025-05-02 11:15:00|184161.9|184031.9|184073.4|183943.4|184173.2|184043.2|184073.4|183943.4|37
1746184800000|2025-05-02 11:20:00|184063.5|183933.5|184007.1|183877.1|184075.6|183945.6|184007.1|183877.1|86
1746185100000|2025-05-02 11:25:00|183999.1|183869.1|183957.8|183827.8|183999.1|183869.1|183789.1|183659.1|175
1746185400000|2025-05-02 11:30:00|183949.7|183819.7|184024.7|183894.7|184055.3|183925.3|183938.8|183808.8|91
1746185700000|2025-05-02 11:35:00|184033|183903|183889.2|183759.2|184033|183903|183881.8|183751.8|59
1746186000000|2025-05-02 11:40:00|183899.3|183769.3|183971.8|183841.8|183993.9|183863.9|183892.5|183762.5|108
1746186300000|2025-05-02 11:45:00|183979.9|183849.9|183934.4|183804.4|184043.4|183913.4|183902.8|183772.8|82
1746186600000|2025-05-02 11:50:00|183943.3|183813.3|183919.8|183789.8|183983.4|183853.4|183884.6|183754.6|105
1746186900000|2025-05-02 11:55:00|183927.6|183797.6|183952.5|183822.5|184028.1|183898.1|183922.2|183792.2|81
1746187200000|2025-05-02 12:00:00|183969.8|183839.8|183979.6|183849.6|183997.3|183867.3|183905.8|183775.8|137
1746187500000|2025-05-02 12:05:00|183987.6|183857.6|183833.5|183703.5|183999|183869|183833.5|183703.5|77
1746187800000|2025-05-02 12:10:00|183815.8|183685.8|183789.9|183659.9|183841.7|183711.7|183708|183578|347
1746188100000|2025-05-02 12:15:00|183842.7|183712.7|183916.8|183786.8|183925.5|183795.5|183814.8|183684.8|87
1746188400000|2025-05-02 12:20:00|183902.2|183772.2|184037.2|183907.2|184098.4|183968.4|183902.1|183772.1|236
1746188700000|2025-05-02 12:25:00|184003|183873|183988.5|183646.5|184104.7|183974.7|183913.6|183645|224
1746189000000|2025-05-02 12:30:00|184146|183804|184133.6|184003.6|184452.3|184214.8|184027.6|183735.3|97
1746189300000|2025-05-02 12:35:00|184147.1|184017.1|183841.5|183711.5|184219.1|184089.1|183813.6|183683.6|180
1746189600000|2025-05-02 12:40:00|183815|183685|183785|183655|183925.9|183795.9|183768.2|183638.2|118
1746189900000|2025-05-02 12:45:00|183797.2|183667.2|183813.2|183683.2|183860.2|183730.2|183781.7|183651.7|78
1746190200000|2025-05-02 12:50:00|183826.3|183696.3|183852.1|183722.1|183920.6|183790.6|183780.9|183650.9|92
1746190500000|2025-05-02 12:55:00|183838.1|183708.1|183909|183779|183945.7|183815.7|183789.2|183659.2|49
1746190800000|2025-05-02 13:00:00|183882.2|183752.2|183944.5|183814.5|183944.5|183814.5|183851.9|183721.9|54
1746191100000|2025-05-02 13:05:00|183932.3|183802.3|183907.7|183777.7|183981.4|183851.4|183854.1|183724.1|39
1746191400000|2025-05-02 13:10:00|183895.3|183765.3|183947.7|183817.7|183973.5|183843.5|183852.2|183722.2|47
1746191700000|2025-05-02 13:15:00|183935.1|183805.1|184088.2|183958.2|184116.4|183986.4|183839.6|183709.6|106
1746192000000|2025-05-02 13:20:00|184100.7|183970.7|183987.4|183857.4|184119.3|183989.3|183905.5|183775.5|99
1746192300000|2025-05-02 13:25:00|183960.4|183830.4|183938|183808|183976|183846|183877.1|183747.1|51
1746192600000|2025-05-02 13:30:00|183919.5|183789.5|183938.1|183808.1|184064.3|183934.3|183889.3|183759.3|58
1746192900000|2025-05-02 13:35:00|183951.5|183821.5|183818.7|183688.7|184007.2|183877.2|183798|183668|127
1746193200000|2025-05-02 13:40:00|183806.5|183676.5|183660.3|183530.3|183822.3|183692.3|183643.8|183513.8|123
1746193500000|2025-05-02 13:45:00|183673.7|183543.7|183681|183551|183804.7|183674.7|183659.1|183529.1|72
1746193800000|2025-05-02 13:50:00|183709.8|183579.8|183804|183674|183830.3|183700.3|183675.8|183440.6|145
1746194100000|2025-05-02 13:55:00|183791.7|183661.7|183749.7|183619.7|183845.6|183715.6|183738.7|183608.7|48
1746194400000|2025-05-02 14:00:00|183765.2|183635.2|183785.2|183655.2|183785.2|183655.2|183668.7|183538.7|45
1746194700000|2025-05-02 14:05:00|183758.3|183628.3|183897.2|183767.2|183915.4|183785.4|183755.8|183625.8|192
1746195000000|2025-05-02 14:10:00|183910.2|183780.2|183685.3|183555.3|183921.3|183791.3|183672.5|183542.5|156
1746195300000|2025-05-02 14:15:00|183699.1|183569.1|183727|183597|183770.2|183640.2|183678.8|183548.8|45
1746195600000|2025-05-02 14:20:00|183741.4|183611.4|183733.1|183603.1|183836|183706|183700.7|183570.7|56
1746195900000|2025-05-02 14:25:00|183720.9|183590.9|183738.6|183608.6|183738.6|183608.6|183614.2|183484.2|66
1746196200000|2025-05-02 14:30:00|183726.2|183596.2|183638.2|183508.2|183742|183612|183609.9|183479.9|48
1746196500000|2025-05-02 14:35:00|183622.3|183492.3|183642.4|183512.4|183654.7|183524.7|183612.7|183482.7|28
1746196800000|2025-05-02 14:40:00|183650.6|183520.6|183757.4|183627.4|183784.1|183654.1|183650.6|183520.6|40
1746197100000|2025-05-02 14:45:00|183770.3|183640.3|183793.3|183663.3|183870.2|183740.2|183770.3|183640.3|39
1746197400000|2025-05-02 14:50:00|183837.3|183707.3|183948.2|183818.2|183948.2|183818.2|183823.8|183693.8|36
1746197700000|2025-05-02 14:55:00|183936.1|183806.1|183871.5|183741.5|183936.8|183806.8|183805.9|183675.9|73
1746198000000|2025-05-02 15:00:00|183858.9|183728.9|183830.1|183700.1|183930.4|183800.4|183800.3|183670.3|70
1746198300000|2025-05-02 15:05:00|183843.2|183713.2|183979.9|183849.9|184005.9|183875.9|183843.2|183713.2|34
1746198600000|2025-05-02 15:10:00|183958.7|183828.7|184094.2|183964.2|184155.6|184025.6|183946.4|183816.4|51
1746198900000|2025-05-02 15:15:00|184114.4|183984.4|184228|184098|184228|184098|184101.1|183971.1|56
1746199200000|2025-05-02 15:20:00|184212.9|184082.9|184313.6|184183.6|184331.3|184201.3|184198.7|184068.7|48
1746199500000|2025-05-02 15:25:00|184325.8|184195.8|184464.9|184334.9|184478.4|184348.4|184313.5|184183.5|67
1746199800000|2025-05-02 15:30:00|184441.7|184311.7|184322.9|184192.9|184442.4|184312.4|184297.8|184167.8|58
1746200100000|2025-05-02 15:35:00|184335.7|184205.7|184447.2|184317.2|184448.4|184318.4|184321.1|184191.1|33
1746200400000|2025-05-02 15:40:00|184450.6|184320.6|184401.4|184271.4|184450.6|184320.6|184349.9|184219.9|35
1746200700000|2025-05-02 15:45:00|184405.4|184275.4|184439.1|184309.1|184439.1|184309.1|184389.6|184259.6|27
1746201000000|2025-05-02 15:50:00|184455.9|184325.9|184508.1|184378.1|184508.5|184378.5|184441|184311|16
1746201300000|2025-05-02 15:55:00|184506.8|184376.8|184440.1|184310.1|184523.9|184393.9|184398.3|184268.3|27
1746201600000|2025-05-02 16:00:00|184444.9|184314.9|184220.6|184090.6|184456.9|184326.9|184038.8|183908.8|119
1746201900000|2025-05-02 16:05:00|184233.9|184103.9|184261|184131|184265.8|184135.8|184220.1|184090.1|46
1746202200000|2025-05-02 16:10:00|184247.2|184117.2|184263.4|184133.4|184365.5|184235.5|184247.2|184117.2|22
1746202500000|2025-05-02 16:15:00|184276.5|184146.5|184250.9|184120.9|184276.5|184146.5|184157.4|184027.4|48
1746202800000|2025-05-02 16:20:00|184264.3|184134.3|184288.7|184158.7|184348.7|184218.7|184250.6|184120.6|37
1746203100000|2025-05-02 16:25:00|184276.2|184146.2|184265.4|184135.4|184314.3|184184.3|184179.9|184049.9|66
1746203400000|2025-05-02 16:30:00|184253|184123|184274.3|184144.3|184287|184157|184206.4|184076.4|48
1746203700000|2025-05-02 16:35:00|184286.5|184156.5|184252.7|184122.7|184294.8|184164.8|184240.3|184110.3|10
1746204000000|2025-05-02 16:40:00|184247.3|184117.3|184141.8|184011.8|184247.3|184117.3|184105|183975|29
1746204300000|2025-05-02 16:45:00|184141.1|184011.1|184193.4|184063.4|184211.9|184081.9|184141.1|184011.1|22
1746204600000|2025-05-02 16:50:00|184197.5|184067.5|184185.2|184055.2|184202.9|184072.9|184167.1|184037.1|14
1746204900000|2025-05-02 16:55:00|184187.5|184057.5|184164.2|184034.2|184223.6|184093.6|184162.4|184032.4|17
1746205200000|2025-05-02 17:00:00|184176.3|184046.3|184269.8|184139.8|184283.4|184153.4|184171.1|184041.1|34
1746205500000|2025-05-02 17:05:00|184286.4|184156.4|184266.7|184136.7|184299.6|184169.6|184251.5|184121.5|19
1746205800000|2025-05-02 17:10:00|184254.2|184124.2|184397.8|184267.8|184436.4|184306.4|184254.2|184124.2|35
1746206100000|2025-05-02 17:15:00|184385.2|184255.2|184281|184151|184426|184296|184268.7|184138.7|36
1746206400000|2025-05-02 17:20:00|184266.4|184136.4|184196.2|184066.2|184278.5|184148.5|184191.4|184061.4|24
1746206700000|2025-05-02 17:25:00|184202.5|184072.5|184207.9|184077.9|184208.3|184078.3|184189.2|184059.2|16
1746207000000|2025-05-02 17:30:00|184195.8|184065.8|184156.5|184026.5|184208.3|184078.3|184156.5|184026.5|19
1746207300000|2025-05-02 17:35:00|184170.6|184040.6|184180.2|184050.2|184195.6|184065.6|184169.8|184039.8|20
1746207600000|2025-05-02 17:40:00|184193.3|184063.3|184222.4|184092.4|184263.4|184133.4|184181.1|184051.1|51
1746207900000|2025-05-02 17:45:00|184236.2|184106.2|184212.4|184082.4|184236.2|184106.2|184203.5|184073.5|22
1746208200000|2025-05-02 17:50:00|184215.6|184085.6|184213.6|184083.6|184228.4|184098.4|184205.7|184075.7|11
1746208500000|2025-05-02 17:55:00|184211.8|184081.8|184248.2|184118.2|184298.3|184168.3|184211.8|184081.8|66
1746208800000|2025-05-02 18:00:00|184234.3|184104.3|184243.4|184113.4|184264.6|184134.6|184217.4|184087.4|53
1746209100000|2025-05-02 18:05:00|184230.7|184100.7|184266.9|184136.9|184309.1|184179.1|184230.7|184066|89
1746209400000|2025-05-02 18:10:00|184253.4|184123.4|184255.8|184125.8|184298.6|184168.6|184240.4|184110.4|128
1746209700000|2025-05-02 18:15:00|184268.2|184138.2|184266.1|184136.1|184306.9|184176.9|184238.8|184108.8|87
1746210000000|2025-05-02 18:20:00|184278.2|184148.2|184250.7|184120.7|184308.2|184178.2|184247.1|184117.1|127
1746210300000|2025-05-02 18:25:00|184277.9|184147.9|184280.5|184150.5|184302.5|184172.5|184249|184119|51
1746210600000|2025-05-02 18:30:00|184295.1|184165.1|184348.8|184218.8|184374.6|184244.6|184282.9|184152.9|28
1746210900000|2025-05-02 18:35:00|184335.2|184205.2|184358.1|184228.1|184364.2|184234.2|184312.6|184182.6|27
1746211200000|2025-05-02 18:40:00|184363.6|184233.6|184426.3|184296.3|184443.5|184313.5|184358.3|184228.3|11
1746211500000|2025-05-02 18:45:00|184413.5|184283.5|184402.9|184272.9|184435.4|184305.4|184352.4|184222.4|46
1746211800000|2025-05-02 18:50:00|184424.4|184294.4|184430.4|184300.4|184488.9|184358.9|184417|184287|26
1746212100000|2025-05-02 18:55:00|184418|184288|184327.4|184197.4|184437.2|184307.2|184318.5|184188.5|39
1746212400000|2025-05-02 19:00:00|184325.2|184195.2|184236.9|184106.9|184325.2|184195.2|184224|184094|65
1746212700000|2025-05-02 19:05:00|184239.3|184109.3|184234.8|184104.8|184245.4|184115.4|184222.4|184092.4|45
1746213000000|2025-05-02 19:10:00|184221.7|184091.7|184226.7|184096.7|184245.1|184115.1|184221.7|184091.7|33
1746213300000|2025-05-02 19:15:00|184240.2|184110.2|184221|184091|184242.1|184112.1|184215.4|184085.4|28
1746213600000|2025-05-02 19:20:00|184233.1|184103.1|184221.5|184091.5|184233.1|184103.1|184186.8|184056.8|17
1746213900000|2025-05-02 19:25:00|184322.3|184192.3|184218.6|184088.6|184322.3|184192.3|184128.7|183998.7|15
1746214200000|2025-05-02 19:30:00|184233.4|184103.4|184247.4|184117.4|184271.4|184141.4|184233.4|184103.4|13
1746214500000|2025-05-02 19:35:00|184260.1|184130.1|184244|184114|184261.2|184131.2|184244|184114|6
1746214800000|2025-05-02 19:40:00|184231.1|184101.1|184233.7|184103.7|184247.5|184117.5|184230.2|184100.2|8
1746215100000|2025-05-02 19:45:00|184233.8|184103.8|184153.2|184023.2|184246.7|184116.7|184108.6|183978.6|13
1746215400000|2025-05-02 19:50:00|184141|184011|184148.3|184018.3|184159.3|184029.3|184141|184011|30
1746215700000|2025-05-02 19:55:00|184162.4|184032.4|184189.1|184059.1|184210.2|184080.2|184162.4|184032.4|29
1746216000000|2025-05-02 20:00:00|184201.2|184071.2|184145.8|184015.8|184201.2|184071.2|184145.8|184015.8|16
1746216300000|2025-05-02 20:05:00|184152.4|184022.4|184169.7|184039.7|184176.9|184046.9|184145.7|184015.7|10
1746216600000|2025-05-02 20:10:00|184171.4|184041.4|184162.7|184032.7|184172.3|184042.3|184160|184030|6
1746216900000|2025-05-02 20:15:00|184159.6|184029.6|184144.2|184014.2|184163.3|184033.3|184139.8|184009.8|10
1746217200000|2025-05-02 20:20:00|184143.4|184013.4|184138.6|184008.6|184168.3|184038.3|184138.6|184008.6|12
1746217500000|2025-05-02 20:25:00|184126.1|183996.1|184030.6|183900.6|184152.4|184022.4|183965|183800|70
1746217800000|2025-05-02 20:30:00|184088.8|183958.8|184127.2|183997.2|184138.7|184007.7|183989|183800|403
1746218100000|2025-05-02 20:35:00|184114.9|183984.9|184124.2|183994.2|184144.2|184014.2|184112.6|183982.6|111
1746218400000|2025-05-02 20:40:00|184124.4|183994.4|184132.6|184002.6|184132.6|184002.6|184117.2|183987.2|9
1746218700000|2025-05-02 20:45:00|184115.7|183985.7|184204.3|184074.3|184214|184084|184010.5|183880.5|384
1746219000000|2025-05-02 20:50:00|184221.7|184091.7|184213.5|184083.5|184319.2|184189.2|184055.1|183769.3|473
1746219300000|2025-05-02 20:55:00|184194.8|184064.8|184052.5|183710.5|184323.9|184103.6|183996.4|183654.4|596
1746388800000|2025-05-04 20:00:00|184123.5|183726.5|184123.5|183726.5|184123.5|183726.5|184123.5|183726.5|1
1746392700000|2025-05-04 21:05:00|184098.5|183751.5|184098.5|183751.5|184098.5|183751.5|184098.5|183751.5|1
1746396300000|2025-05-04 22:05:00|184096|183754|184096|183754|184096|183754|184096|183754|1
1746399600000|2025-05-04 23:00:00|184378.7|184036.7|184364.1|184042.4|184378.7|184050.2|184357.6|184023.8|6
1746399900000|2025-05-04 23:05:00|184350.9|184029.1|184355.6|184033.9|184364.3|184042.5|184350.9|184029.1|5
1746400200000|2025-05-04 23:10:00|184356.1|184034.4|184347.3|184025.6|184373.4|184051.6|184347.3|184025.6|5
1746400500000|2025-05-04 23:15:00|184357.6|184035.8|184361.3|184039.6|184373.4|184051.6|184357.6|184035.8|6
1746400800000|2025-05-04 23:20:00|184361.4|184039.7|184357.5|184035.7|184361.4|184039.7|184357.3|184035.6|4
1746401100000|2025-05-04 23:25:00|184313.1|183991.3|184330.1|184008.4|184351.6|184029.9|184313.1|183991.3|14
1746401400000|2025-05-04 23:30:00|184339.3|184017.5|184237|184107|184344.5|184109.5|184237|184017.5|6
1746401700000|2025-05-04 23:35:00|184236.7|184106.7|184241.3|184111.3|184242.5|184112.5|184231.4|184101.4|6
1746402000000|2025-05-04 23:40:00|184270.5|184140.5|184292.3|184087.6|184412|184179.2|184270.5|184070|13
1746402300000|2025-05-04 23:45:00|184349.4|184027.6|184264.2|184059.4|184350.5|184121.8|184264.2|184025.8|9
1746402600000|2025-05-04 23:50:00|184282.7|184077.9|184242.1|184112.1|184282.7|184123.7|184233.2|184077.9|17
1746402900000|2025-05-04 23:55:00|184254.2|184124.2|184295.7|184165.7|184295.7|184165.7|184242|184112|9
1746403200000|2025-05-05 00:00:00|184277|184147|184402.1|184060.1|184402.1|184162.5|184267.1|184049.5|11
1746403500000|2025-05-05 00:05:00|184401.3|184059.3|184280.9|184150.9|184401.3|184164.6|184280.9|184054.7|7
1746403800000|2025-05-05 00:10:00|184292.7|184162.7|184280.2|184150.2|184295.2|184165.2|184280|184150|9
1746404100000|2025-05-05 00:15:00|184292.8|184162.8|184300.3|184170.3|184316.4|184186.4|184283|184153|11
1746404400000|2025-05-05 00:20:00|184305|184175|184285.1|184155.1|184305|184175|184279.4|184149.4|7
1746404700000|2025-05-05 00:25:00|184349.1|184219.1|184280.5|184150.5|184351.1|184221.1|184280.5|184150.5|10
1746405000000|2025-05-05 00:30:00|184341.4|184211.4|184326.2|184196.2|184341.4|184211.4|184326.2|184196.2|5
1746405300000|2025-05-05 00:35:00|184327.1|184197.1|184328.6|184198.6|184329.8|184199.8|184317|184187|7
1746405600000|2025-05-05 00:40:00|184325.8|184195.8|184297.2|184167.2|184327.3|184197.3|184297.2|184167.2|7
1746405900000|2025-05-05 00:45:00|184308.7|184178.7|184255.6|184125.6|184317.3|184187.3|184244.2|184114.2|8
1746406200000|2025-05-05 00:50:00|184253.4|184123.4|184259.6|184129.6|184259.6|184129.6|184252.3|184122.3|6
1746406500000|2025-05-05 00:55:00|184258.2|184128.2|184243.3|184113.3|184258.2|184128.2|184243.3|184113.3|6
1746406800000|2025-05-05 01:00:00|184244.2|184114.2|184039.5|183909.5|184244.4|184114.4|184039.5|183909.5|31
1746407100000|2025-05-05 01:05:00|184053|183923|184083.7|183761.9|184085.8|183927.8|183945.8|183760.2|50
1746407400000|2025-05-05 01:10:00|184085.8|183764.1|183963.4|183833.4|184114|183833.4|183949.7|183735.2|12
1746407700000|2025-05-05 01:15:00|183951.3|183821.3|183882.5|183752.5|183953.9|183823.9|183835.8|183705.8|25
1746408000000|2025-05-05 01:20:00|183870.3|183740.3|183794.5|183664.5|183870.3|183740.3|183735.4|183605.4|46
1746408300000|2025-05-05 01:25:00|183795.9|183665.9|183680.9|183550.9|183799.4|183669.4|183658.9|183528.9|11
1746408600000|2025-05-05 01:30:00|183693|183563|183698.4|183568.4|183711.4|183581.4|183631.9|183501.9|36
1746408900000|2025-05-05 01:35:00|183709.9|183579.9|183785.2|183655.2|183791.8|183661.8|183696.3|183566.3|43
1746409200000|2025-05-05 01:40:00|183778.2|183648.2|183829.1|183699.1|183860.4|183730.4|183777.8|183647.8|34
1746409500000|2025-05-05 01:45:00|183842.3|183712.3|183828.3|183698.3|183853.2|183723.2|183796.3|183666.3|56
1746409800000|2025-05-05 01:50:00|183842.8|183712.8|183819.9|183689.9|183859.3|183729.3|183819.9|183689.9|26
1746410100000|2025-05-05 01:55:00|183826.8|183696.8|183821.7|183691.7|183829.3|183699.3|183819.7|183689.7|6
1746410400000|2025-05-05 02:00:00|183822.7|183692.7|183718.4|183588.4|183822.7|183692.7|183716.9|183586.9|29
1746410700000|2025-05-05 02:05:00|183714.6|183584.6|183725.4|183595.4|183742.2|183612.2|183707.9|183577.9|22
1746411000000|2025-05-05 02:10:00|183725.9|183595.9|183739.8|183609.8|183762.7|183632.7|183724.7|183594.7|18
1746411300000|2025-05-05 02:15:00|183752.8|183622.8|183744.4|183614.4|183781.7|183651.7|183730.9|183600.9|23
1746411600000|2025-05-05 02:20:00|183733.3|183603.3|183678.1|183548.1|183748|183618|183665.5|183535.5|14
1746411900000|2025-05-05 02:25:00|183679.9|183549.9|183643.8|183513.8|183686.1|183556.1|183641.9|183511.9|12
1746412200000|2025-05-05 02:30:00|183653.7|183523.7|183590.6|183460.6|183653.9|183523.9|183587.5|183457.5|14
1746412500000|2025-05-05 02:35:00|183592.5|183462.5|183619.1|183489.1|183622|183492|183578.6|183448.6|9
1746412800000|2025-05-05 02:40:00|183608.1|183478.1|183610.9|183480.9|183618|183488|183602.5|183472.5|8
1746413100000|2025-05-05 02:45:00|183622.3|183492.3|183618.3|183488.3|183622.3|183492.3|183606.1|183476.1|9
1746413400000|2025-05-05 02:50:00|183612.9|183482.9|183588.5|183458.5|183698.5|183482.9|183586.1|183456.1|10
1746413700000|2025-05-05 02:55:00|183591.5|183461.5|183594.1|183464.1|183598.9|183468.9|183570.4|183440.4|8
1746414000000|2025-05-05 03:00:00|183598.8|183468.8|183645.7|183515.7|183659.5|183529.5|183597.5|183467.5|9
1746414300000|2025-05-05 03:05:00|183644.4|183514.4|183647.9|183517.9|183658.7|183528.7|183644.4|183514.4|14
1746414600000|2025-05-05 03:10:00|183654.1|183524.1|183695.1|183565.1|183697|183567|183651.9|183521.9|17
1746414900000|2025-05-05 03:15:00|183689.1|183559.1|183738.5|183608.5|183756.5|183626.5|183686.8|183556.8|12
1746415200000|2025-05-05 03:20:00|183754|183624|183777.8|183647.8|183785.9|183655.9|183750.9|183620.9|34
1746415500000|2025-05-05 03:25:00|183776.2|183646.2|183787.1|183657.1|183820|183690|183771.5|183641.5|31
1746415800000|2025-05-05 03:30:00|183788.5|183658.5|183792.8|183662.8|183792.8|183662.8|183785.1|183655.1|5
1746416100000|2025-05-05 03:35:00|183791.2|183661.2|183791.7|183661.7|183795.5|183665.5|183783.1|183653.1|7
1746416400000|2025-05-05 03:40:00|183789.4|183659.4|183790.6|183660.6|183793.2|183663.2|183787.7|183657.7|6
1746416700000|2025-05-05 03:45:00|183792.9|183662.9|183788.8|183658.8|183792.9|183662.9|183788.8|183658.8|5
1746417000000|2025-05-05 03:50:00|183789.7|183659.7|183788.6|183658.6|183793.4|183663.4|183788.6|183658.6|5
1746417300000|2025-05-05 03:55:00|183790.3|183660.3|183785.8|183655.8|183874.7|183671.9|183770.6|183640.6|32
1746417600000|2025-05-05 04:00:00|183797.3|183667.3|183794.2|183664.2|183799.2|183669.2|183781.3|183651.3|55
1746417900000|2025-05-05 04:05:00|183794|183664|183788.6|183658.6|183891.7|183666.1|183770.9|183549.7|27
1746418200000|2025-05-05 04:10:00|183775.4|183645.4|183732.5|183602.5|183783.3|183653.3|183730.4|183600.4|48
1746418500000|2025-05-05 04:15:00|183743.8|183613.8|183743|183613|183757.8|183627.8|183726.6|183596.6|60
1746418800000|2025-05-05 04:20:00|183754.1|183624.1|183746|183616|183757.8|183627.8|183741|183611|38
1746419100000|2025-05-05 04:25:00|183758.1|183628.1|183749.3|183619.3|183772.1|183642.1|183745.3|183615.3|20
1746419400000|2025-05-05 04:30:00|183760.4|183630.4|183779.6|183649.6|183787.8|183657.8|183760.4|183630.4|89
1746419700000|2025-05-05 04:35:00|183786.2|183656.2|183829.8|183699.8|183829.8|183699.8|183773.6|183643.6|17
1746420000000|2025-05-05 04:40:00|183812.3|183682.3|183840|183710|183840|183710|183796.1|183666.1|10
1746420300000|2025-05-05 04:45:00|183834.4|183704.4|183962.9|183832.9|183974.9|183844.9|183834.4|183704.4|11
1746420600000|2025-05-05 04:50:00|183973.9|183843.9|183902.1|183772.1|183973.9|183843.9|183899|183769|17
1746420900000|2025-05-05 04:55:00|183913.6|183783.6|183876.1|183746.1|183913.8|183783.8|183837.4|183707.4|54
1746421200000|2025-05-05 05:00:00|183863.4|183733.4|183900.4|183770.4|183900.4|183770.4|183863.4|183733.4|44
1746421500000|2025-05-05 05:05:00|183899.9|183769.9|183818.6|183688.6|183899.9|183769.9|183818.6|183688.6|10
1746421800000|2025-05-05 05:10:00|183808.3|183678.3|183804.7|183674.7|183840.1|183710.1|183804.7|183674.7|19
1746422100000|2025-05-05 05:15:00|183795.7|183665.7|183731.7|183601.7|183796.7|183666.7|183722.9|183592.9|38
1746422400000|2025-05-05 05:20:00|183744.5|183614.5|183763.5|183633.5|183775.6|183645.6|183729.2|183599.2|38
1746422700000|2025-05-05 05:25:00|183779.1|183649.1|183753.1|183623.1|183779.1|183649.1|183753.1|183623.1|12
1746423000000|2025-05-05 05:30:00|183767.1|183637.1|183714.1|183584.1|183773.4|183643.4|183694|183564|24
1746423300000|2025-05-05 05:35:00|183698.6|183568.6|183677.8|183547.8|183716.6|183586.6|183641.5|183511.5|94
1746423600000|2025-05-05 05:40:00|183666.5|183536.5|183786.4|183656.4|183792.8|183662.8|183644.7|183514.7|70
1746423900000|2025-05-05 05:45:00|183785.7|183655.7|183832.4|183702.4|183832.4|183702.4|183785.7|183655.7|16
1746424200000|2025-05-05 05:50:00|183817.3|183687.3|183812.2|183607.5|183827.6|183687.3|183781.5|183598.4|14
1746424500000|2025-05-05 05:55:00|183805|183600.2|183794|183589.3|183805|183600.2|183766.9|183562.1|21
1746424800000|2025-05-05 06:00:00|183814.9|183610.2|183816.8|183686.8|183899.9|183715.1|183697.9|183557.9|115
1746425100000|2025-05-05 06:05:00|183807.7|183677.7|183855|183725|183879.3|183749.3|183785.6|183655.6|34
1746425400000|2025-05-05 06:10:00|183852.8|183722.8|183850.2|183720.2|184042.9|183912.9|183842.5|183712.5|119
1746425700000|2025-05-05 06:15:00|183841.5|183711.5|183904.4|183774.4|183943.6|183813.6|183841.5|183711.5|56
1746426000000|2025-05-05 06:20:00|183917.2|183787.2|183911.6|183781.6|183967.1|183837.1|183868.1|183738.1|58
1746426300000|2025-05-05 06:25:00|183921.3|183791.3|184018.4|183888.4|184132.4|183943.9|183907.8|183777.8|71
1746426600000|2025-05-05 06:30:00|184018.1|183888.1|184235.9|184105.9|184275|184145|184017.7|183887.7|100
1746426900000|2025-05-05 06:35:00|184242.5|184112.5|184098.6|183968.6|184246.5|184116.5|184089.9|183959.9|84
1746427200000|2025-05-05 06:40:00|184090.1|183960.1|184091.4|183961.4|184133|184003|184040.3|183910.3|67
1746427500000|2025-05-05 06:45:00|184101|183971|184109.6|183979.6|184120.2|183990.2|184098.1|183968.1|19
1746427800000|2025-05-05 06:50:00|184116.7|183986.7|184062.7|183932.7|184122|183992|184062.7|183932.7|18
1746428100000|2025-05-05 06:55:00|184060.4|183930.4|183986.2|183856.2|184098.3|183968.3|183951.4|183821.4|78
1746428400000|2025-05-05 07:00:00|183978.4|183848.4|183925.5|183795.5|184008.5|183878.5|183910.3|183780.3|96
1746428700000|2025-05-05 07:05:00|183934.9|183804.9|183840.7|183710.7|183943.5|183813.5|183785.7|183655.7|58
1746429000000|2025-05-05 07:10:00|183832.7|183702.7|183742.5|183612.5|183844.1|183714.1|183708.7|183578.7|123
1746429300000|2025-05-05 07:15:00|183751.9|183621.9|183676.2|183546.2|183856.9|183726.9|183652.3|183522.3|102
1746429600000|2025-05-05 07:20:00|183663.1|183533.1|183698.3|183568.3|183801.2|183617.8|183662.8|183459.2|75
1746429900000|2025-05-05 07:25:00|183689.6|183559.6|183721.9|183591.9|183778.1|183648.1|183605.5|183475.5|154
1746430200000|2025-05-05 07:30:00|183730.7|183600.7|183733.7|183603.7|183791.5|183661.5|183689.6|183559.6|50
1746430500000|2025-05-05 07:35:00|183723.6|183593.6|183619.3|183489.3|183761.2|183631.2|183599.9|183469.9|68
1746430800000|2025-05-05 07:40:00|183627.1|183497.1|183556.2|183426.2|183767.9|183587.9|183543.3|183413.3|74
1746431100000|2025-05-05 07:45:00|183564.4|183434.4|183688.2|183558.2|183705.4|183575.4|183564.4|183434.4|34
1746431400000|2025-05-05 07:50:00|183678|183548|183654.1|183524.1|183727.5|183597.5|183585.4|183455.4|66
1746431700000|2025-05-05 07:55:00|183663.2|183533.2|183605.1|183475.1|183677.7|183547.7|183596.7|183466.7|48
1746432000000|2025-05-05 08:00:00|183612.8|183482.8|183399.3|183269.3|183620.5|183490.5|183384.3|183254.3|141
1746432300000|2025-05-05 08:05:00|183409.9|183279.9|183486.1|183356.1|183564|183434|183399.2|183269.2|75
1746432600000|2025-05-05 08:10:00|183478.4|183348.4|183465.5|183335.5|183479.3|183349.3|183423.2|183293.2|76
1746432900000|2025-05-05 08:15:00|183474.2|183344.2|183517.1|183387.1|183578.2|183448.2|183452.4|183322.4|83
1746433200000|2025-05-05 08:20:00|183507.4|183377.4|183456.6|183326.6|183518.2|183388.2|183387.6|183257.6|113
1746433500000|2025-05-05 08:25:00|183444|183314|183516|183386|183516|183386|183406.6|183276.6|92
1746433800000|2025-05-05 08:30:00|183505.1|183375.1|183609.4|183479.4|183628|183498|183408.5|183278.5|152
1746434100000|2025-05-05 08:35:00|183594.2|183464.2|183552|183422|183600.2|183470.2|183480.6|183350.6|108
1746434400000|2025-05-05 08:40:00|183543.8|183413.8|183439.9|183309.9|183594.8|183464.8|183368|183238|118
1746434700000|2025-05-05 08:45:00|183431.1|183301.1|183445|183315|183485|183355|183366.5|183236.5|174
1746435000000|2025-05-05 08:50:00|183429|183299|183533.1|183403.1|183549|183419|183413.9|183283.9|128
1746435300000|2025-05-05 08:55:00|183541.4|183411.4|183587.6|183457.6|183605.3|183475.3|183532.9|183402.9|167
1746435600000|2025-05-05 09:00:00|183579|183449|183507.4|183377.4|183585.3|183455.3|183504.8|183374.8|91
1746435900000|2025-05-05 09:05:00|183518.4|183388.4|183421|183291|183556.1|183426.1|183334.8|183204.8|124
1746436200000|2025-05-05 09:10:00|183431.1|183301.1|183415.5|183285.5|183449.8|183319.8|183364.5|183234.5|65
1746436500000|2025-05-05 09:15:00|183405.7|183275.7|183294.7|183164.7|183421.2|183291.2|183189.4|183059.4|141
1746436800000|2025-05-05 09:20:00|183304.5|183174.5|183364.9|183234.9|183402.2|183272.2|183304.5|183174.5|76
1746437100000|2025-05-05 09:25:00|183353.1|183223.1|183126|182996|183362|183232|183126|182996|88
1746437400000|2025-05-05 09:30:00|183115.1|182985.1|183135.3|183005.3|183172.5|183042.5|183098.8|182968.8|140
1746437700000|2025-05-05 09:35:00|183138.6|183008.6|183119.6|182989.6|183158|183028|183077.2|182947.2|141
1746438000000|2025-05-05 09:40:00|183109.8|182979.8|183101.4|182971.4|183155.5|183025.5|183088.4|182958.4|77
1746438300000|2025-05-05 09:45:00|183109.2|182979.2|183099.9|182969.9|183186.6|183056.6|183091.9|182961.9|121
1746438600000|2025-05-05 09:50:00|183090.4|182960.4|183091.2|182961.2|183133|183003|183080.6|182950.6|47
1746438900000|2025-05-05 09:55:00|183083.5|182953.5|183012.6|182882.6|183087|182957|182953|182823|125
1746439200000|2025-05-05 10:00:00|183054.3|182924.3|183042|182912|183112.1|182982.1|183011.2|182881.2|102
1746439500000|2025-05-05 10:05:00|183034.3|182904.3|183024.4|182894.4|183085.4|182955.4|183018.5|182888.5|61
1746439800000|2025-05-05 10:10:00|183033.7|182903.7|183191.7|183061.7|183212.1|183082.1|183025.3|182895.3|104
1746440100000|2025-05-05 10:15:00|183183.9|183053.9|183181|183051|183225.1|183095.1|183164.7|183034.7|91
1746440400000|2025-05-05 10:20:00|183169.5|183039.5|183042.3|182912.3|183178.8|183048.8|183015.4|182885.4|102
1746440700000|2025-05-05 10:25:00|183053.6|182923.6|183074|182944|183106.4|182976.4|183039.5|182909.5|58
1746441000000|2025-05-05 10:30:00|183083.6|182953.6|183248.4|183118.4|183248.4|183118.4|183083|182953|162
1746441300000|2025-05-05 10:35:00|183257.5|183127.5|183264.8|183134.8|183310.6|183180.6|183213.2|183083.2|110
1746441600000|2025-05-05 10:40:00|183255.7|183125.7|183195.8|183065.8|183273.5|183143.5|183195.8|183065.8|82
1746441900000|2025-05-05 10:45:00|183203.6|183073.6|183170.7|183040.7|183220.6|183090.6|183152|183022|66
1746442200000|2025-05-05 10:50:00|183162|183032|183127.9|182997.9|183172.1|183042.1|183092.5|182962.5|58
1746442500000|2025-05-05 10:55:00|183117|182987|183125.1|182995.1|183145.6|183015.6|183058.7|182928.7|99
1746442800000|2025-05-05 11:00:00|183114.5|182984.5|183012.9|182882.9|183124.6|182994.6|182963|182833|143
1746443100000|2025-05-05 11:05:00|183011.1|182881.1|182907.9|182777.9|183033.5|182903.5|182888.2|182758.2|136
1746443400000|2025-05-05 11:10:00|182896.1|182766.1|182940.2|182810.2|183067|182937|182896.1|182766.1|141
1746443700000|2025-05-05 11:15:00|182930|182800|182874.7|182744.7|182952.6|182822.6|182844.1|182714.1|96
1746444000000|2025-05-05 11:20:00|182882.9|182752.9|182854.9|182724.9|182919.7|182789.7|182854.2|182724.2|35
1746444300000|2025-05-05 11:25:00|182864.5|182734.5|183071.9|182941.9|183079.5|182949.5|182864.5|182734.5|205
1746444600000|2025-05-05 11:30:00|183086.4|182956.4|183182|183052|183184.5|183054.5|183086.4|182956.4|120
1746444900000|2025-05-05 11:35:00|183173.6|183043.6|183257.4|183127.4|183275.3|183145.3|183107.4|182977.4|90
1746445200000|2025-05-05 11:40:00|183266.2|183136.2|183277.6|183147.6|183287.6|183157.6|183246.7|183116.7|42
1746445500000|2025-05-05 11:45:00|183296.8|183166.8|183162.8|183032.8|183322.2|183192.2|183105.2|182975.2|119
1746445800000|2025-05-05 11:50:00|183181.4|183051.4|183118.4|182988.4|183192|183062|183092|182962|69
1746446100000|2025-05-05 11:55:00|183108.2|182978.2|183283.7|183153.7|183319.9|183189.9|183105.5|182975.5|129
1746446400000|2025-05-05 12:00:00|183274.8|183144.8|183096.1|182966.1|183284.9|183154.9|183074.7|182944.7|147
1746446700000|2025-05-05 12:05:00|183108.4|182978.4|183141.3|183011.3|183151.8|183021.8|182933.6|182803.6|197
1746447000000|2025-05-05 12:10:00|183149.2|183019.2|183017.6|182887.6|183159.3|183029.3|183008.5|182878.5|147
1746447300000|2025-05-05 12:15:00|183009|182879|182925.8|182795.8|183044.7|182914.7|182856|182726|194
1746447600000|2025-05-05 12:20:00|182915.2|182785.2|182836.3|182706.3|182926.5|182796.5|182811.3|182681.3|81
1746447900000|2025-05-05 12:25:00|182826.9|182696.9|182890.2|182760.2|182959.9|182829.9|182824.7|182694.7|117
1746448200000|2025-05-05 12:30:00|182899.3|182769.3|182846|182716|182979.6|182849.6|182835|182705|120
1746448500000|2025-05-05 12:35:00|182854.3|182724.3|182867.6|182737.6|182901.8|182771.8|182814.3|182684.3|97
1746448800000|2025-05-05 12:40:00|182875.4|182745.4|182863.2|182733.2|182875.4|182745.4|182822|182692|52
1746449100000|2025-05-05 12:45:00|182854.4|182724.4|182836.4|182706.4|182973.7|182843.7|182818.4|182688.4|74
1746449400000|2025-05-05 12:50:00|182849.8|182719.8|182917|182787|182928.2|182798.2|182849.8|182719.8|151
1746449700000|2025-05-05 12:55:00|182864.6|182734.6|182833|182703|182866|182736|182772.3|182642.3|109
1746450000000|2025-05-05 13:00:00|182825|182695|182780.8|182650.8|182828.2|182698.2|182697.5|182567.5|184
1746450300000|2025-05-05 13:05:00|182771.8|182641.8|182625.4|182495.4|182780.5|182650.5|182575.8|182445.8|79
1746450600000|2025-05-05 13:10:00|182638.6|182508.6|182496.4|182366.4|182648.1|182518.1|182421.7|182291.7|72
1746450900000|2025-05-05 13:15:00|182487|182357|182604.5|182474.5|182638.6|182508.6|182485.6|182355.6|57
1746451200000|2025-05-05 13:20:00|182595.7|182465.7|182629.4|182499.4|182662.2|182532.2|182445.8|182315.8|111
1746451500000|2025-05-05 13:25:00|182640.8|182510.8|182632.7|182502.7|182664.8|182534.8|182588|182458|70
1746451800000|2025-05-05 13:30:00|182641.3|182511.3|182751.4|182621.4|182758.2|182628.2|182532.5|182402.5|169
1746452100000|2025-05-05 13:35:00|182760.5|182630.5|182676.2|182546.2|182856.2|182726.2|182661|182531|171
1746452400000|2025-05-05 13:40:00|182685.2|182555.2|182742.8|182400.8|182758.5|182555.2|182632.1|182400.8|41
1746452700000|2025-05-05 13:45:00|182658.1|182528.1|182623.1|182493.1|182734.4|182604.4|182579.5|182419.7|71
1746453000000|2025-05-05 13:50:00|182631|182501|182607.9|182477.9|182653.3|182523.3|182566.2|182436.2|66
1746453300000|2025-05-05 13:55:00|182600|182470|182970.2|182628.2|182970.2|182628.2|182599.1|182469.1|95
1746453600000|2025-05-05 14:00:00|182957.9|182615.9|182814.9|182684.9|182957.9|182804.5|182732.5|182483.5|179
1746453900000|2025-05-05 14:05:00|182809.6|182679.6|182842.3|182712.3|182855.4|182725.4|182765.9|182635.9|257
1746454200000|2025-05-05 14:10:00|182851.6|182721.6|182844.9|182714.9|182944.3|182814.3|182815.4|182685.4|87
1746454500000|2025-05-05 14:15:00|182854.1|182724.1|182923.2|182793.2|182944.6|182814.6|182854.1|182724.1|88
1746454800000|2025-05-05 14:20:00|182911.6|182781.6|182926.5|182796.5|182979.6|182849.6|182837.1|182707.1|103
1746455100000|2025-05-05 14:25:00|182937.1|182807.1|182912.8|182782.8|182949.7|182819.7|182895.6|182765.6|66
1746455400000|2025-05-05 14:30:00|182921.3|182791.3|182928.2|182798.2|182976.9|182846.9|182915.2|182785.2|65
1746455700000|2025-05-05 14:35:00|182936.4|182806.4|182855.5|182725.5|182936.4|182806.4|182849|182719|174
1746456000000|2025-05-05 14:40:00|182865|182735|182839.3|182709.3|182878.4|182748.4|182822.6|182692.6|41
1746456300000|2025-05-05 14:45:00|182847.3|182717.3|182870.4|182740.4|182916|182786|182835.4|182705.4|46
1746456600000|2025-05-05 14:50:00|182861.8|182731.8|183117.8|182987.8|183132.3|183002.3|182861.3|182731.3|195
1746456900000|2025-05-05 14:55:00|183125.9|182995.9|183063.7|182933.7|183183|183053|183054.7|182924.7|155
1746457200000|2025-05-05 15:00:00|183072.5|182942.5|183025.5|182895.5|183129.1|182999.1|183016|182886|117
1746457500000|2025-05-05 15:05:00|183015.9|182885.9|183031.7|182901.7|183080.5|182950.5|182993.5|182863.5|85
1746457800000|2025-05-05 15:10:00|183022.3|182892.3|182911.9|182781.9|183041.5|182911.5|182911.4|182781.4|65
1746458100000|2025-05-05 15:15:00|182921.5|182791.5|182870.6|182740.6|182932.9|182802.9|182870.6|182740.6|24
1746458400000|2025-05-05 15:20:00|182878.4|182748.4|182969.2|182839.2|182973.2|182843.2|182870.5|182740.5|42
1746458700000|2025-05-05 15:25:00|182961.1|182831.1|182943.5|182813.5|183030.9|182900.9|182922.8|182792.8|80
1746459000000|2025-05-05 15:30:00|182953|182823|183002.5|182872.5|183010.9|182880.9|182926.8|182796.8|123
1746459300000|2025-05-05 15:35:00|182993.3|182863.3|182948.6|182818.6|183004.4|182874.4|182941|182811|70
1746459600000|2025-05-05 15:40:00|182939.7|182809.7|182986.5|182856.5|183011.9|182881.9|182938.5|182808.5|65
1746459900000|2025-05-05 15:45:00|182995|182865|182985.9|182855.9|183003.8|182873.8|182963.9|182833.9|47
1746460200000|2025-05-05 15:50:00|182995.7|182865.7|182811|182681|182999.9|182869.9|182745.6|182615.6|80
1746460500000|2025-05-05 15:55:00|182819.7|182689.7|182814|182684|182854.1|182724.1|182793.1|182663.1|79
1746460800000|2025-05-05 16:00:00|182824.3|182694.3|182926.5|182796.5|182945|182815|182815.2|182685.2|139
1746461100000|2025-05-05 16:05:00|182915.3|182785.3|182976|182846|182976.1|182846.1|182898.6|182768.6|46
1746461400000|2025-05-05 16:10:00|182963.8|182833.8|183000.3|182870.3|183059.7|182929.7|182941.9|182811.9|43
1746461700000|2025-05-05 16:15:00|182989.4|182859.4|182965.6|182835.6|182989.4|182859.4|182961.2|182831.2|38
1746462000000|2025-05-05 16:20:00|182976.4|182846.4|182972.8|182842.8|182992.4|182862.4|182962.2|182832.2|25
1746462300000|2025-05-05 16:25:00|182987.7|182857.7|182933|182803|183021.5|182891.5|182932.1|182802.1|64
1746462600000|2025-05-05 16:30:00|182943.3|182813.3|182922.7|182792.7|182943.3|182813.3|182914.2|182784.2|17
1746462900000|2025-05-05 16:35:00|182923.1|182793.1|182951.6|182821.6|182951.6|182821.6|182909.5|182779.5|21
1746463200000|2025-05-05 16:40:00|182967.5|182837.5|182937.8|182807.8|183010|182880|182925.5|182795.5|77
1746463500000|2025-05-05 16:45:00|182926.7|182796.7|183003.3|182873.3|183028.5|182898.5|182924.4|182794.4|45
1746463800000|2025-05-05 16:50:00|183014.7|182884.7|182999.3|182869.3|183017.2|182887.2|182963.8|182833.8|38
1746464100000|2025-05-05 16:55:00|183012|182882|182983|182853|183033.2|182903.2|182952.6|182822.6|82
1746464400000|2025-05-05 17:00:00|183006.4|182876.4|182978.6|182848.6|183006.4|182876.4|182963.7|182833.7|34
1746464700000|2025-05-05 17:05:00|182982.7|182852.7|182977.9|182847.9|183001.9|182871.9|182962.1|182832.1|29
1746465000000|2025-05-05 17:10:00|182988.2|182858.2|182975.2|182845.2|183020|182890|182966.7|182836.7|34
1746465300000|2025-05-05 17:15:00|182963.5|182833.5|182996.1|182866.1|183016.4|182886.4|182963.5|182833.5|99
1746465600000|2025-05-05 17:20:00|183006.5|182876.5|182978.4|182848.4|183020.5|182890.5|182966.5|182836.5|30
1746465900000|2025-05-05 17:25:00|182991.6|182861.6|182974|182844|182998|182868|182957.2|182827.2|20
1746466200000|2025-05-05 17:30:00|182984.8|182854.8|183016.4|182886.4|183016.4|182886.4|182940.8|182810.8|18
1746466500000|2025-05-05 17:35:00|183034.4|182904.4|183010.2|182880.2|183085.7|182955.7|182988.3|182858.3|91
1746466800000|2025-05-05 17:40:00|182999.9|182869.9|182979.9|182849.9|183011.3|182881.3|182967|182837|14
1746467100000|2025-05-05 17:45:00|182974.4|182844.4|182968.7|182838.7|182985.9|182855.9|182941|182811|48
1746467400000|2025-05-05 17:50:00|182981|182851|182930.8|182800.8|182982.2|182852.2|182917.6|182787.6|43
1746467700000|2025-05-05 17:55:00|182941.1|182811.1|182998.6|182868.6|183035.1|182905.1|182927.1|182797.1|50
1746468000000|2025-05-05 18:00:00|182988.1|182858.1|183034.7|182904.7|183047|182917|182986.2|182856.2|41
1746468300000|2025-05-05 18:05:00|183021.6|182891.6|183011.5|182881.5|183022.5|182892.5|182990.2|182860.2|40
1746468600000|2025-05-05 18:10:00|183000.7|182870.7|183016.9|182886.9|183037.4|182907.4|182989.7|182859.7|27
1746468900000|2025-05-05 18:15:00|183016.7|182886.7|183006.1|182876.1|183020.3|182890.3|182991.6|182861.6|65
1746469200000|2025-05-05 18:20:00|182995.9|182865.9|183024.1|182894.1|183024.1|182894.1|182988.8|182858.8|42
1746469500000|2025-05-05 18:25:00|183023.6|182893.6|183009.2|182879.2|183084.1|182954.1|183006.3|182876.3|48
1746469800000|2025-05-05 18:30:00|183010.3|182880.3|183017.4|182887.4|183022.9|182892.9|183010.3|182880.3|8
1746470100000|2025-05-05 18:35:00|183016.2|182886.2|183022.7|182892.7|183022.7|182892.7|183002.6|182872.6|6
1746470400000|2025-05-05 18:40:00|183012.3|182882.3|183015.1|182885.1|183025.9|182895.9|183004.3|182874.3|18
1746470700000|2025-05-05 18:45:00|183012.5|182882.5|183013.9|182883.9|183028.4|182898.4|183009.7|182879.7|31
1746471000000|2025-05-05 18:50:00|183024.5|182894.5|182939|182809|183063.4|182933.4|182921|182791|61
1746471300000|2025-05-05 18:55:00|182927.9|182797.9|182930.9|182800.9|182946.9|182816.9|182919.5|182789.5|42
1746471600000|2025-05-05 19:00:00|182953.7|182823.7|182981.2|182776.4|182984.5|182823.7|182936.9|182749.8|37
1746471900000|2025-05-05 19:05:00|182971.5|182766.7|182873.7|182668.9|182971.5|182766.7|182866|182661.2|11
1746472200000|2025-05-05 19:10:00|182872|182667.2|182874.7|182670|182875.1|182670.3|182856.2|182651.4|10
1746472500000|2025-05-05 19:15:00|182874.6|182669.9|182876.9|182672.1|182937.9|182672.1|182870|182636.8|7
1746472800000|2025-05-05 19:20:00|182874.7|182669.9|182869.9|182665.2|182886.1|182681.3|182864.3|182659.6|12
1746473100000|2025-05-05 19:25:00|182861.2|182656.5|182850|182645.2|182880.1|182675.3|182841.9|182637.1|12
1746473400000|2025-05-05 19:30:00|182865.8|182661|182871.6|182666.8|182884|182679.2|182858.6|182653.9|21
1746473700000|2025-05-05 19:35:00|182869.4|182664.7|182863.5|182658.8|182888.2|182683.5|182831.5|182626.7|18
1746474000000|2025-05-05 19:40:00|182847.6|182642.8|182877.2|182672.4|182910.2|182705.4|182836.1|182631.3|41
1746474300000|2025-05-05 19:45:00|182894.3|182689.5|182836.7|182631.9|182894.3|182689.5|182827.1|182622.3|11
1746474600000|2025-05-05 19:50:00|182842.9|182638.2|182866.4|182661.6|182885.5|182680.7|182842.9|182638.2|9
1746474900000|2025-05-05 19:55:00|182849.3|182644.5|182824.1|182619.3|182859.1|182654.4|182810.8|182606|11
1746475200000|2025-05-05 20:00:00|182839.8|182635|182807.9|182603.2|182841.1|182636.3|182788.6|182583.9|12
1746475500000|2025-05-05 20:05:00|182790|182585.2|182738.9|182534.2|182790|182585.2|182712.6|182507.8|12
1746475800000|2025-05-05 20:10:00|182741.2|182536.5|182742.9|182538.1|182743.5|182538.7|182740.4|182535.6|5
1746476100000|2025-05-05 20:15:00|182738.2|182533.5|182764.6|182559.8|182804.5|182599.7|182738.2|182533.5|11
1746476400000|2025-05-05 20:20:00|182724.8|182520.1|182658.4|182453.6|182725.2|182520.4|182644.4|182439.6|18
1746476700000|2025-05-05 20:25:00|182674.9|182470.2|182669.8|182465.1|182674.9|182470.2|182656|182451.2|9
1746477000000|2025-05-05 20:30:00|182690.8|182486|182720.2|182515.4|182735.3|182530.5|182690.8|182486|8
1746477300000|2025-05-05 20:35:00|182722.3|182517.5|182720.6|182515.9|182724.7|182520|182708|182503.2|7
1746477600000|2025-05-05 20:40:00|182704.8|182500.1|182648.1|182443.4|182715.4|182510.6|182648.1|182443.4|8
1746477900000|2025-05-05 20:45:00|182704.7|182382.9|182693.9|182372.2|182718.3|182396.6|182693.9|182372.2|6
1746478200000|2025-05-05 20:50:00|182698.2|182376.4|182813.9|182492.1|182909.5|182587.8|182698.2|182376.4|350
1746478500000|2025-05-05 20:55:00|182874.6|182552.9|182946|182604|182949|182607|182805.4|182479|449
1746483300000|2025-05-05 22:15:00|182936.9|182594.9|182946|182604|182946|182604|182936.9|182594.9|2
1746483900000|2025-05-05 22:25:00|182936.9|182594.9|182936.9|182594.9|183066.3|182724.3|182825.7|182483.7|4
1746484200000|2025-05-05 22:30:00|182946|182604|182946|182604|182946|182604|182946|182604|1
1746486000000|2025-05-05 23:00:00|182935.9|182614.1|182782.5|182460.8|182935.9|182614.1|182755|182433.2|9
1746486300000|2025-05-05 23:05:00|182774.3|182452.5|182772.9|182451.1|182774.4|182452.7|182766|182444.3|6
1746486600000|2025-05-05 23:10:00|182772.4|182450.6|182775.7|182453.9|182775.7|182453.9|182772.4|182450.6|4
1746486900000|2025-05-05 23:15:00|182779.2|182454|182764.7|182442.9|182779.2|182457.4|182750.7|182428.9|4
1746487200000|2025-05-05 23:20:00|182767.3|182445.6|182766.9|182445.2|182767.3|182445.6|182763.6|182441.9|4
1746487500000|2025-05-05 23:25:00|182757.2|182435.4|182768.1|182446.3|182769|182447.3|182757.2|182435.4|4
1746487800000|2025-05-05 23:30:00|182757.4|182435.7|182757.4|182435.7|182769.9|182448.2|182757.4|182435.7|4
1746488700000|2025-05-05 23:45:00|182767.8|182446.1|182798.4|182476.7|182798.4|182476.7|182767.8|182446.1|2
1746489000000|2025-05-05 23:50:00|182784.6|182462.8|182836.9|182515.1|182842.3|182520.6|182784.6|182462.8|10
1746489300000|2025-05-05 23:55:00|182841.5|182519.8|182836|182514.3|182841.5|182519.8|182833.2|182511.5|5
1746489600000|2025-05-06 00:00:00|182831|182509.2|182835.2|182513.5|182843.2|182521.5|182831|182509.2|6
1746489900000|2025-05-06 00:05:00|182827|182505.2|182878.3|182556.5|182928.6|182606.9|182827|182505.2|8
1746490200000|2025-05-06 00:10:00|182906.8|182585.1|182927.7|182606|182927.7|182606|182906.8|182585.1|5
1746490500000|2025-05-06 00:15:00|182923|182601.3|183043.9|182722.2|183043.9|182722.2|182923|182601.3|8
1746490800000|2025-05-06 00:20:00|183016.9|182695.1|183100.5|182778.7|183100.5|182778.7|183016.9|182695.1|10
1746491100000|2025-05-06 00:25:00|183097.8|182776|183092|182770.3|183125.9|182804.1|183067.2|182745.5|9
1746491400000|2025-05-06 00:30:00|183067.3|182745.5|183023.9|182702.1|183067.3|182745.5|183016.7|182694.9|8
1746491700000|2025-05-06 00:35:00|183025.8|182704|183105.4|182783.6|183132.7|182811|183025.7|182703.9|12
1746492000000|2025-05-06 00:40:00|183134.6|182812.9|183125.7|182803.9|183134.6|182812.9|183124.3|182802.5|5
1746492300000|2025-05-06 00:45:00|183121|182799.3|183122.6|182800.9|183148.5|182826.7|183086.8|182765.1|8
1746492600000|2025-05-06 00:50:00|183121.2|182799.5|183081.2|182759.5|183121.2|182799.5|183064.2|182742.4|8
1746492900000|2025-05-06 00:55:00|183082.3|182760.5|183084.5|182762.7|183097.4|182775.7|183071.2|182749.5|7
1746493200000|2025-05-06 01:00:00|183072.5|182750.8|183086.2|182764.5|183106.2|182784.5|183072.5|182750.8|6
1746493500000|2025-05-06 01:05:00|183111.8|182790.1|183100.5|182778.8|183136.2|182814.5|183071.9|182750.2|9
1746493800000|2025-05-06 01:10:00|183067.3|182745.6|182989.1|182667.4|183092.9|182771.2|182949|182627.2|17
1746494100000|2025-05-06 01:15:00|183013.9|182692.1|183126.2|182804.4|183126.2|182804.4|183006.3|182684.6|11
1746494400000|2025-05-06 01:20:00|183203.9|182882.1|183099.9|182778.2|183203.9|182882.1|183099.9|182778.2|7
1746494700000|2025-05-06 01:25:00|183103.4|182781.7|183135.2|182813.5|183135.2|182813.5|183063.9|182742.1|9
1746495000000|2025-05-06 01:30:00|183164.3|182842.6|183131.2|182809.4|183217.6|182895.9|183130.2|182808.4|13
1746495300000|2025-05-06 01:35:00|183136.6|182814.8|183195.1|182873.4|183195.1|182873.4|183136.3|182814.6|6
1746495600000|2025-05-06 01:40:00|183153.4|182831.6|183010|182880|183153.4|182883.2|182998.2|182771.5|19
1746495900000|2025-05-06 01:45:00|183001.6|182871.6|183074.4|182944.4|183085.9|182955.9|183001.6|182871.6|39
1746496200000|2025-05-06 01:50:00|183075.1|182945.1|183087.9|182957.9|183099.7|182969.7|183043.7|182913.7|67
1746496500000|2025-05-06 01:55:00|183076.1|182946.1|183082.1|182952.1|183113.6|182983.6|183076.1|182946.1|20
1746496800000|2025-05-06 02:00:00|183093.3|182963.3|183092.6|182962.6|183093.3|182963.3|183033.8|182903.8|56
1746497100000|2025-05-06 02:05:00|183085.9|182955.9|183016.1|182886.1|183098.7|182968.7|183014.4|182884.4|20
1746497400000|2025-05-06 02:10:00|183017.2|182887.2|183015.8|182885.8|183030.4|182900.4|183015.8|182885.8|5
1746497700000|2025-05-06 02:15:00|183015.5|182885.5|182937.9|182807.9|183016.8|182886.8|182937.9|182807.9|9
1746498000000|2025-05-06 02:20:00|182921.6|182791.6|182924.3|182794.3|182975.9|182830.6|182912.7|182753.6|22
1746498300000|2025-05-06 02:25:00|182938.5|182808.5|182909.4|182779.4|182955.1|182825.1|182909.4|182779.4|26
1746498600000|2025-05-06 02:30:00|182909.8|182779.8|182915.9|182785.9|182933.8|182803.8|182907.8|182777.8|12
1746498900000|2025-05-06 02:35:00|182903.9|182773.9|182926.7|182796.7|182949.3|182819.3|182903.9|182773.9|10
1746499200000|2025-05-06 02:40:00|182914.9|182784.9|182936.5|182806.5|182939|182809|182913.5|182783.5|11
1746499500000|2025-05-06 02:45:00|182931.9|182801.9|182926.7|182796.7|182931.9|182801.9|182909.9|182779.9|13
1746499800000|2025-05-06 02:50:00|182925.9|182795.9|182927.4|182797.4|183039.3|182836|182837.3|182593.4|16
1746500100000|2025-05-06 02:55:00|182920.4|182790.4|182924.2|182794.2|182934|182804|182920.4|182790.4|6
1746500400000|2025-05-06 03:00:00|182912.5|182782.5|182945.6|182815.6|182957.7|182827.7|182912.5|182782.5|9
1746500700000|2025-05-06 03:05:00|182944.3|182814.3|182967.4|182837.4|183003.3|182873.3|182944.3|182814.3|47
1746501000000|2025-05-06 03:10:00|182934.7|182804.7|182948|182818|182949.7|182819.7|182922.7|182792.7|12
1746501300000|2025-05-06 03:15:00|182949.6|182819.6|182911.7|182781.7|182949.6|182819.6|182908.8|182778.8|12
1746501600000|2025-05-06 03:20:00|182913.2|182783.2|182928.5|182798.5|182928.8|182798.8|182878.5|182748.5|12
1746501900000|2025-05-06 03:25:00|182921|182791|182910.9|182780.9|182929|182799|182898.6|182768.6|10
1746502200000|2025-05-06 03:30:00|182923.2|182793.2|182882.4|182752.4|182926.5|182796.5|182859.5|182729.5|12
1746502500000|2025-05-06 03:35:00|182877.4|182747.4|182919.7|182789.7|182919.7|182789.7|182877.3|182747.3|7
1746502800000|2025-05-06 03:40:00|182912.9|182782.9|182905.3|182775.3|183059.8|182782.9|182899.2|182617.3|11
1746503100000|2025-05-06 03:45:00|182893.9|182763.9|182874|182744|182919.2|182789.2|182874|182744|15
1746503400000|2025-05-06 03:50:00|182878.4|182748.4|182912.4|182782.4|182912.4|182782.4|182872.7|182742.7|11
1746503700000|2025-05-06 03:55:00|182901.3|182771.3|182876.7|182746.7|182904.8|182774.8|182864.8|182734.8|18
1746504000000|2025-05-06 04:00:00|182881.8|182751.8|182830|182700|182886.3|182756.3|182812.8|182682.8|10
1746504300000|2025-05-06 04:05:00|182825.7|182695.7|182814.3|182684.3|182827.3|182697.3|182813.1|182683.1|25
1746504600000|2025-05-06 04:10:00|182827.6|182697.6|182817.9|182687.9|182828.9|182698.9|182813.1|182683.1|19
1746504900000|2025-05-06 04:15:00|182814|182684|182724.4|182594.4|182816.3|182686.3|182711.1|182581.1|24
1746505200000|2025-05-06 04:20:00|182743.5|182613.5|182710.7|182580.7|182756|182626|182701.5|182571.5|16
1746505500000|2025-05-06 04:25:00|182703|182573|182700.2|182570.2|182725.3|182595.3|182688.2|182558.2|8
1746505800000|2025-05-06 04:30:00|182697.1|182567.1|182724.3|182594.3|182724.3|182594.3|182689.9|182559.9|8
1746506100000|2025-05-06 04:35:00|182718.3|182588.3|182717|182587|182718.8|182588.8|182706.4|182576.4|6
1746506400000|2025-05-06 04:40:00|182682.6|182552.6|182702.1|182572.1|182714.1|182584.1|182681.5|182551.5|11
1746506700000|2025-05-06 04:45:00|182690.6|182560.6|182650.9|182520.9|182690.6|182560.6|182642.6|182512.6|23
1746507000000|2025-05-06 04:50:00|182652.7|182522.7|182643.5|182513.5|182655.5|182525.5|182631.7|182501.7|14
1746507300000|2025-05-06 04:55:00|182655|182525|182649.5|182519.5|182655|182525|182636|182506|8
1746507600000|2025-05-06 05:00:00|182661.9|182531.9|182653.9|182523.9|182667.2|182537.2|182637.2|182507.2|33
1746507900000|2025-05-06 05:05:00|182655|182525|182713.6|182583.6|182739.8|182609.8|182655|182525|32
1746508200000|2025-05-06 05:10:00|182701.3|182571.3|182660.7|182530.7|182701.3|182571.3|182652.7|182522.7|34
1746508500000|2025-05-06 05:15:00|182671.8|182541.8|182639.8|182509.8|182683.8|182553.8|182639.8|182509.8|22
1746508800000|2025-05-06 05:20:00|182651.5|182521.5|182681.5|182551.5|182693.9|182563.9|182639.8|182509.8|33
1746509100000|2025-05-06 05:25:00|182680.1|182550.1|182682.2|182552.2|182694.2|182564.2|182680.1|182550.1|8
1746509400000|2025-05-06 05:30:00|182693.7|182563.7|182692.5|182562.5|182693.7|182563.7|182675.3|182545.3|9
1746509700000|2025-05-06 05:35:00|182679.1|182549.1|182733.1|182603.1|182735.3|182605.3|182679.1|182549.1|26
1746510000000|2025-05-06 05:40:00|182731.8|182601.8|182868.4|182663.6|182869.1|182717.6|182731.8|182601.8|36
1746510300000|2025-05-06 05:45:00|182884.8|182680|182826.7|182696.7|182887.6|182708|182813.5|182663.9|37
1746510600000|2025-05-06 05:50:00|182818.1|182688.1|182890.7|182685.9|182891.4|182702|182818.1|182653.2|11
1746510900000|2025-05-06 05:55:00|182883.3|182678.5|182902.4|182697.6|182907.7|182703|182873.8|182669.1|6
1746511200000|2025-05-06 06:00:00|182917.7|182713|182856.8|182726.8|182917.7|182748.5|182834.5|182695.7|27
1746511500000|2025-05-06 06:05:00|182859.6|182729.6|182870.2|182740.2|183026.9|182896.9|182855.8|182725.8|114
1746511800000|2025-05-06 06:10:00|182867.9|182737.9|182918.1|182788.1|182940.4|182810.4|182860.1|182730.1|42
1746512100000|2025-05-06 06:15:00|182925.8|182795.8|182928.5|182798.5|183040.1|182910.1|182890.5|182760.5|83
1746512400000|2025-05-06 06:20:00|182937.5|182807.5|182948.7|182818.7|182956|182826|182883.7|182753.7|74
1746512700000|2025-05-06 06:25:00|182940|182810|182946.8|182856.8|183039.6|182909.6|182905.8|182809.1|98
1746513000000|2025-05-06 06:30:00|182934.2|182844.2|182859.6|182769.6|182942.9|182852.9|182857.9|182767.9|136
1746513300000|2025-05-06 06:35:00|182835.9|182745.9|182776.3|182646.3|182935.5|182845.5|182736.7|182636.4|101
1746513600000|2025-05-06 06:40:00|182766.9|182636.9|182673.1|182583.1|182792.7|182695.9|182646|182556|69
1746513900000|2025-05-06 06:45:00|182686.1|182596.1|182742.4|182652.4|182758.1|182668.1|182679.7|182589.7|49
1746514200000|2025-05-06 06:50:00|182750|182660|182752.2|182662.2|182761.4|182671.4|182734|182644|52
1746514500000|2025-05-06 06:55:00|182745.5|182655.5|182741|182651|182781.5|182691.5|182736.6|182646.6|80
1746514800000|2025-05-06 07:00:00|182741.1|182651.1|182596.6|182506.6|182741.1|182651.1|182469.4|182379.4|394
1746515100000|2025-05-06 07:05:00|182590.5|182500.5|182637.9|182547.9|182784.3|182694.3|182567.1|182477.1|247
1746515400000|2025-05-06 07:10:00|182645.1|182555.1|182673.5|182583.5|182694.5|182604.5|182557.5|182467.5|227
1746515700000|2025-05-06 07:15:00|182680.8|182590.8|182662.1|182572.1|182730.4|182640.4|182643.6|182553.6|167
1746516000000|2025-05-06 07:20:00|182651.8|182561.8|182594.7|182504.7|182679.9|182589.9|182589.5|182499.5|335
1746516300000|2025-05-06 07:25:00|182590.1|182500.1|182534.6|182444.6|182595.9|182505.9|182534.1|182444.1|185
1746516600000|2025-05-06 07:30:00|182529.6|182439.6|182475|182385|182642.6|182472.4|182457.3|182300.6|265
1746516900000|2025-05-06 07:35:00|182457.6|182367.6|182430.8|182300.8|182527|182397|182413.3|182283.3|162
1746517200000|2025-05-06 07:40:00|182419.8|182289.8|182446.3|182316.3|182492.1|182362.1|182373.4|182243.4|167
1746517500000|2025-05-06 07:45:00|182458.1|182328.1|182406.3|182276.3|182458.1|182328.1|182385.1|182255.1|102
1746517800000|2025-05-06 07:50:00|182397.4|182267.4|182451.1|182321.1|182523|182393|182383|182253|117
1746518100000|2025-05-06 07:55:00|182442.1|182312.1|182458.9|182368.9|182504.1|182379|182441.9|182312.1|107
1746518400000|2025-05-06 08:00:00|182451|182361|182438.6|182348.6|182484.1|182394.1|182278.3|182160.2|308
1746518700000|2025-05-06 08:05:00|182444.9|182354.9|182406.5|182316.5|182476.4|182386.4|182329|182206.2|319
1746519000000|2025-05-06 08:10:00|182400.1|182310.1|182193.1|182103.1|182501.7|182411.7|182175.2|182085.2|439
1746519300000|2025-05-06 08:15:00|182186.5|182096.5|182213|182123|182412.3|182322.3|182182.4|182092.4|459
1746519600000|2025-05-06 08:20:00|182218.3|182128.3|182284.4|182194.4|182357.3|182267.3|182205.5|182115.5|268
1746519900000|2025-05-06 08:25:00|182277.5|182187.5|182404.1|182314.1|182459|182369|182265.5|182175.5|79
1746520200000|2025-05-06 08:30:00|182412|182322|182422.6|182332.6|182519.7|182429.7|182379.2|182289.2|211
1746520500000|2025-05-06 08:35:00|182416.6|182326.6|182426.4|182336.4|182501.2|182411.2|182373.2|182283.2|187
1746520800000|2025-05-06 08:40:00|182432.7|182342.7|182394|182304|182438.5|182348.5|182371.3|182281.3|199
1746521100000|2025-05-06 08:45:00|182386.4|182296.4|182465.2|182375.2|182577.3|182487.3|182359.2|182269.2|394
1746521400000|2025-05-06 08:50:00|182464.8|182374.8|182597.1|182507.1|182648.7|182558.7|182399.4|182309.4|398
1746521700000|2025-05-06 08:55:00|182588.6|182498.6|182550.2|182460.2|182607.4|182517.4|182510.4|182420.4|228
1746522000000|2025-05-06 09:00:00|182521.3|182431.3|182582.2|182492.2|182626.6|182536.6|182501.7|182411.7|300
1746522300000|2025-05-06 09:05:00|182591.3|182501.3|182684.7|182594.7|182790.7|182660.7|182568.8|182478.8|285
1746522600000|2025-05-06 09:10:00|182689.5|182599.5|182703.8|182573.8|182759.2|182669.2|182649.7|182559.7|187
1746522900000|2025-05-06 09:15:00|182716.2|182586.2|182686.6|182556.6|182742.1|182612.1|182623.6|182493.6|113
1746523200000|2025-05-06 09:20:00|182683.9|182553.9|182641|182511|182703.1|182573.1|182559.6|182429.6|150
1746523500000|2025-05-06 09:25:00|182650.5|182520.5|182711.8|182581.8|182727.1|182597.1|182636.9|182506.9|160
1746523800000|2025-05-06 09:30:00|182713.8|182583.8|182613.9|182483.9|182782|182652|182595.9|182465.9|106
1746524100000|2025-05-06 09:35:00|182622.4|182492.4|182666.1|182536.1|182666.7|182536.7|182551.2|182421.2|113
1746524400000|2025-05-06 09:40:00|182674.5|182544.5|182705.1|182575.1|182769.8|182639.8|182640.7|182510.7|263
1746524700000|2025-05-06 09:45:00|182696.1|182566.1|182804.4|182674.4|182878.8|182748.8|182651.5|182521.5|190
1746525000000|2025-05-06 09:50:00|182806|182676|182841.6|182751.6|182958.7|182828.7|182762.3|182632.3|320
1746525300000|2025-05-06 09:55:00|182847.6|182757.6|182753.8|182663.8|182961.8|182779.9|182733|182586.8|195
1746525600000|2025-05-06 10:00:00|182746.8|182656.8|182747.2|182657.2|182772.3|182682.3|182678.8|182588.8|183
1746525900000|2025-05-06 10:05:00|182754.9|182664.9|182794.5|182704.5|182883.3|182793.3|182711.9|182621.9|157
1746526200000|2025-05-06 10:10:00|182806.9|182716.9|182785.1|182695.1|182828.5|182738.5|182763.5|182673.5|143
1746526500000|2025-05-06 10:15:00|182791.8|182701.8|182777.2|182687.2|182867.3|182777.3|182762.7|182672.7|123
1746526800000|2025-05-06 10:20:00|182771.5|182681.5|182780|182690|182856.3|182766.3|182636.5|182546.5|344
1746527100000|2025-05-06 10:25:00|182771.5|182681.5|182718.3|182628.3|182789.2|182699.2|182717.3|182627.3|126
1746527400000|2025-05-06 10:30:00|182725|182635|182680.8|182590.8|182759.5|182669.5|182635.5|182545.5|149
1746527700000|2025-05-06 10:35:00|182686.2|182596.2|182805.8|182715.8|182830.4|182740.4|182632.9|182542.9|156
1746528000000|2025-05-06 10:40:00|182811.6|182721.6|182728.7|182638.7|182837.7|182747.7|182706.6|182616.6|138
1746528300000|2025-05-06 10:45:00|182739.4|182649.4|182750.6|182660.6|182792.6|182702.6|182705|182615|111
1746528600000|2025-05-06 10:50:00|182759|182669|182672.3|182582.3|182806.8|182716.8|182641.5|182551.5|210
1746528900000|2025-05-06 10:55:00|182666.9|182576.9|182639.2|182549.2|182743.8|182653.8|182596.1|182506.1|301
1746529200000|2025-05-06 11:00:00|182644.2|182554.2|182667.1|182577.1|182704.8|182614.8|182642|182552|95
1746529500000|2025-05-06 11:05:00|182658.4|182568.4|182674.6|182584.6|182675.9|182585.9|182562.4|182472.4|179
1746529800000|2025-05-06 11:10:00|182667.2|182577.2|182694.4|182604.4|182710.9|182620.9|182590.8|182500.8|415
1746530100000|2025-05-06 11:15:00|182686|182596|182688.8|182598.8|182729.3|182639.3|182620.9|182499.8|288
1746530400000|2025-05-06 11:20:00|182683.7|182593.7|182676.6|182586.6|182717.4|182627.4|182604.9|182514.9|461
1746530700000|2025-05-06 11:25:00|182681.7|182591.7|182659.7|182569.7|182697.9|182607.9|182644.8|182554.8|85
1746531000000|2025-05-06 11:30:00|182646.9|182556.9|182655.5|182565.5|182731.3|182621.7|182621.2|182491.2|125
1746531300000|2025-05-06 11:35:00|182661|182571|182606.8|182516.8|182672.5|182582.5|182527.8|182437.8|241
1746531600000|2025-05-06 11:40:00|182601.3|182511.3|182602|182512|182628.7|182538.7|182590.6|182500.6|99
1746531900000|2025-05-06 11:45:00|182595.8|182505.8|182584.1|182494.1|182627|182537|182534.7|182444.7|69
1746532200000|2025-05-06 11:50:00|182577.8|182487.8|182617.3|182527.3|182632|182542|182566.4|182476.4|148
1746532500000|2025-05-06 11:55:00|182623.5|182533.5|182662.3|182572.3|182680.9|182590.9|182568.2|182478.2|170
1746532800000|2025-05-06 12:00:00|182669.1|182579.1|182691.3|182601.3|182760.5|182670.5|182653.3|182563.3|115
1746533100000|2025-05-06 12:05:00|182696.9|182606.9|182716.9|182626.9|182733.6|182643.6|182653.8|182563.8|175
1746533400000|2025-05-06 12:10:00|182722.8|182632.8|182673.2|182583.2|182797.7|182707.7|182672|182582|310
1746533700000|2025-05-06 12:15:00|182680.5|182590.5|182705.5|182615.5|182736|182646|182668.5|182578.5|153
1746534000000|2025-05-06 12:20:00|182699.3|182609.3|182578.5|182488.5|182782.1|182692.1|182570.7|182480.7|146
1746534300000|2025-05-06 12:25:00|182572.8|182482.8|182771|182429|182771|182572.5|182572.8|182429|112
1746534600000|2025-05-06 12:30:00|182629.7|182539.7|182572.6|182482.6|182678.4|182559.9|182572.6|182482.6|92
1746534900000|2025-05-06 12:35:00|182579.8|182489.8|182515.4|182385.4|182601.8|182491.8|182489.1|182371.8|93
1746535200000|2025-05-06 12:40:00|182504.3|182374.3|182512.5|182422.5|182516.9|182426.9|182426.8|182296.8|109
1746535500000|2025-05-06 12:45:00|182518|182428|182491.6|182401.6|182529.3|182439.3|182487|182397|104
1746535800000|2025-05-06 12:50:00|182500.7|182410.7|182472.4|182382.4|182539.4|182449.4|182452.6|182362.6|116
1746536100000|2025-05-06 12:55:00|182478.7|182388.7|182388.5|182298.5|182485.7|182395.7|182385.2|182295.2|324
1746536400000|2025-05-06 13:00:00|182405.6|182315.6|182423.6|182333.6|182454.9|182364.9|182388.2|182298.2|274
1746536700000|2025-05-06 13:05:00|182423.8|182333.8|182553|182463|182635.3|182545.3|182407|182317|448
1746537000000|2025-05-06 13:10:00|182566.9|182476.9|182475.2|182385.2|182566.9|182476.9|182437.5|182347.5|248
1746537300000|2025-05-06 13:15:00|182481.2|182391.2|182437.2|182347.2|182489.8|182399.8|182343.3|182253.3|354
1746537600000|2025-05-06 13:20:00|182431.7|182341.7|182488.1|182398.1|182528.8|182438.8|182379.5|182289.5|276
1746537900000|2025-05-06 13:25:00|182494.2|182404.2|182504.7|182414.7|182525.4|182435.4|182469.4|182379.4|162
1746538200000|2025-05-06 13:30:00|182509.7|182419.7|182553.3|182463.3|182571.7|182481.7|182497.1|182407.1|113
1746538500000|2025-05-06 13:35:00|182541|182451|182507.4|182417.4|182549.7|182459.7|182430.8|182340.8|332
1746538800000|2025-05-06 13:40:00|182512.2|182422.2|182593.8|182503.8|182680.7|182590.7|182480.8|182390.8|278
1746539100000|2025-05-06 13:45:00|182593.4|182503.4|182490.4|182400.4|182607.3|182517.3|182478.1|182388.1|289
1746539400000|2025-05-06 13:50:00|182497.2|182407.2|182538.8|182448.8|182624.6|182500.4|182471.3|182381.3|238
1746539700000|2025-05-06 13:55:00|182547.4|182457.4|182503.7|182413.7|182588.6|182498.6|182476.4|182386.4|222
1746540000000|2025-05-06 14:00:00|182498|182408|182529.2|182439.2|182545.7|182455.7|182440.4|182328.8|316
1746540300000|2025-05-06 14:05:00|182524.3|182434.3|182458.3|182368.3|182569.7|182439.8|182454.9|182346.2|69
1746540600000|2025-05-06 14:10:00|182452.3|182362.3|182214.1|182124.1|182462.5|182372.5|182204.3|182114.3|428
1746540900000|2025-05-06 14:15:00|182209.2|182119.2|182328|182238|182333.9|182243.9|182209.2|182119.2|206
1746541200000|2025-05-06 14:20:00|182334.2|182244.2|182333.9|182243.9|182421.1|182331.1|182317.7|182227.7|291
1746541500000|2025-05-06 14:25:00|182341.6|182251.6|182345.8|182255.8|182368|182278|182324.4|182234.4|172
1746541800000|2025-05-06 14:30:00|182346.8|182256.8|182258.2|182168.2|182374.3|182284.3|182254|182164|175
1746542100000|2025-05-06 14:35:00|182273.1|182183.1|182266.7|182176.7|182319.4|182218.8|182209.5|182089.1|312
1746542400000|2025-05-06 14:40:00|182266.1|182176.1|182229.7|182139.7|182341|182251|182224|182134|282
1746542700000|2025-05-06 14:45:00|182224.1|182134.1|182202.8|182072.8|182259|182169|182170.6|182072.8|285
1746543000000|2025-05-06 14:50:00|182212.6|182082.6|182224.9|182134.9|182255.7|182159.1|182176.9|182079.6|316
1746543300000|2025-05-06 14:55:00|182230|182140|182195.6|182105.6|182255.5|182165.5|182159.2|182069.2|204
1746543600000|2025-05-06 15:00:00|182203.5|182113.5|182229.2|182139.2|182272.2|182164.2|182190.7|182095.8|141
1746543900000|2025-05-06 15:05:00|182223.4|182133.4|182205.5|182115.5|182236.3|182146.3|182194.3|182104.3|378
1746544200000|2025-05-06 15:10:00|182210.8|182120.8|182173|182083|182227.5|182137.5|182157|182067|298
1746544500000|2025-05-06 15:15:00|182168.2|182078.2|182141.7|182051.7|182168.2|182078.2|182023.1|181933.1|393
1746544800000|2025-05-06 15:20:00|182137.3|182047.3|182055.2|181965.2|182146.6|182056.6|182025.5|181935.5|209
1746545100000|2025-05-06 15:25:00|182062.4|181972.4|182046.8|181956.8|182108.5|182018.5|182036.4|181946.4|157
1746545400000|2025-05-06 15:30:00|182051.9|181961.9|182068.2|181938.2|182095.5|181970.2|182040.1|181930.3|63
1746545700000|2025-05-06 15:35:00|182053.1|181923.1|182030|181940|182053.1|181962.6|182019.6|181923.1|43
1746546000000|2025-05-06 15:40:00|182017|181927|181933.1|181843.1|182028.5|181938.5|181915|181825|194
1746546300000|2025-05-06 15:45:00|181937.6|181847.6|181933.6|181843.6|182000.8|181910.8|181915.3|181825.3|144
1746546600000|2025-05-06 15:50:00|181922.7|181832.7|181924.7|181834.7|181977.6|181887.6|181908.5|181818.5|150
1746546900000|2025-05-06 15:55:00|181931.5|181841.5|181862.1|181772.1|181931.9|181841.9|181813.4|181723.4|467
1746547200000|2025-05-06 16:00:00|181856.4|181766.4|181878.5|181788.5|181894.1|181804.1|181851.1|181761.1|155
1746547500000|2025-05-06 16:05:00|181871.7|181781.7|181887.9|181797.9|181901.5|181811.5|181870.9|181780.9|80
1746547800000|2025-05-06 16:10:00|181877.4|181787.4|181838.5|181748.5|181936.5|181806.2|181815.9|181704.5|191
1746548100000|2025-05-06 16:15:00|181831.6|181741.6|181832.7|181742.7|181851|181761|181773.7|181683.7|177
1746548400000|2025-05-06 16:20:00|181825.5|181735.5|181828.9|181738.9|181868.6|181778.6|181807.3|181717.3|292
1746548700000|2025-05-06 16:25:00|181836.6|181746.6|181742.2|181652.2|181843.7|181753.7|181738.3|181648.3|243
1746549000000|2025-05-06 16:30:00|181741|181651|181672.2|181582.2|181743|181653|181663|181573|30
1746549300000|2025-05-06 16:35:00|181655.4|181565.4|181548.9|181458.9|181655.4|181565.4|181523.9|181433.9|123
1746549600000|2025-05-06 16:40:00|181556.3|181466.3|181692.5|181602.5|181692.5|181602.5|181547.3|181457.3|51
1746549900000|2025-05-06 16:45:00|181705.4|181615.4|181803.6|181713.6|181818.3|181728.3|181699.7|181609.7|388
1746550200000|2025-05-06 16:50:00|181812.8|181722.8|181757.2|181667.2|181907.5|181817.5|181737|181647|102
1746550500000|2025-05-06 16:55:00|181748.4|181658.4|181801.4|181711.4|181817.3|181727.3|181748.4|181658.4|570
1746550800000|2025-05-06 17:00:00|181793.7|181703.7|181711.1|181621.1|181812.6|181722.6|181683.5|181593.5|556
1746551100000|2025-05-06 17:05:00|181712.2|181622.2|181624|181494|181724|181634|181606.4|181476.4|322
1746551400000|2025-05-06 17:10:00|181635.5|181505.5|181661.1|181531.1|181670.9|181540.9|181603.1|181473.1|106
1746551700000|2025-05-06 17:15:00|181650.4|181520.4|181640.3|181510.3|181677.5|181547.5|181624.5|181494.5|195
1746552000000|2025-05-06 17:20:00|181629.5|181499.5|181669.5|181539.5|181693.1|181563.1|181629.5|181499.5|89
1746552300000|2025-05-06 17:25:00|181680.4|181550.4|181670.4|181540.4|181728.6|181598.6|181658.7|181528.7|167
1746552600000|2025-05-06 17:30:00|181658.8|181528.8|181760.1|181630.1|181771.3|181641.3|181627|181497|377
1746552900000|2025-05-06 17:35:00|181749.3|181619.3|181839|181709|181845.7|181715.7|181749.2|181619.2|141
1746553200000|2025-05-06 17:40:00|181838.4|181708.4|181825.9|181695.9|181852.1|181722.1|181815.2|181685.2|237
1746553500000|2025-05-06 17:45:00|181836.5|181706.5|181837.4|181707.4|181853.7|181723.7|181823.3|181693.3|108
1746553800000|2025-05-06 17:50:00|181849.3|181719.3|181853.9|181723.9|181859.8|181729.8|181826.6|181696.6|251
1746554100000|2025-05-06 17:55:00|181864.4|181734.4|181843.2|181713.2|181864.4|181734.4|181831.5|181701.5|93
1746554400000|2025-05-06 18:00:00|181853.7|181723.7|181730.1|181600.1|181853.7|181723.7|181716.8|181586.8|165
1746554700000|2025-05-06 18:05:00|181733.1|181603.1|181794.2|181664.2|181806|181676|181698.7|181568.7|64
1746555000000|2025-05-06 18:10:00|181781.7|181651.7|181867.7|181737.7|181867.7|181737.7|181781.7|181651.7|22
1746555300000|2025-05-06 18:15:00|181863.5|181733.5|181856.5|181726.5|181872.3|181742.3|181839.8|181709.8|36
1746555600000|2025-05-06 18:20:00|181845.2|181715.2|181845.3|181715.3|181859.4|181729.4|181829.5|181699.5|105
1746555900000|2025-05-06 18:25:00|181846.6|181716.6|181834|181704|181853.4|181723.4|181823.7|181693.7|113
1746556200000|2025-05-06 18:30:00|181822.9|181692.9|181764.6|181634.6|181834.1|181704.1|181761.2|181631.2|64
1746556500000|2025-05-06 18:35:00|181775|181645|181852.2|181722.2|181852.2|181722.2|181759.3|181629.3|34
1746556800000|2025-05-06 18:40:00|181841.1|181711.1|181849.5|181719.5|181868|181738|181833.8|181703.8|32
1746557100000|2025-05-06 18:45:00|181838.9|181708.9|181867.2|181737.2|181878.3|181748.3|181838.9|181708.9|25
1746557400000|2025-05-06 18:50:00|181860.9|181730.9|181887.3|181757.3|181920.3|181790.3|181860.9|181730.9|33
1746557700000|2025-05-06 18:55:00|181926.9|181796.9|181941.8|181811.8|182057.3|181927.3|181909.8|181779.8|95
1746558000000|2025-05-06 19:00:00|181964.5|181834.5|182053.6|181848.8|182069.2|181864.5|181964.5|181806.6|22
1746558300000|2025-05-06 19:05:00|182069.9|181865.2|182075.1|181870.4|182076.6|181871.8|182058.8|181854|8
1746558600000|2025-05-06 19:10:00|182092.2|181887.5|182079.1|181874.3|182092.2|181887.5|182056.6|181851.9|13
1746558900000|2025-05-06 19:15:00|182061.4|181856.7|181996.6|181791.9|182092.3|181887.5|181980.6|181775.8|28
1746559200000|2025-05-06 19:20:00|182012.4|181807.6|181995.5|181790.8|182012.4|181807.6|181962.2|181757.5|46
1746559500000|2025-05-06 19:25:00|181978.2|181773.4|181965.2|181760.5|182012.2|181807.4|181963.7|181758.9|37
1746559800000|2025-05-06 19:30:00|181980.7|181776|181984.5|181779.7|182000.7|181796|181965.9|181761.2|25
1746560100000|2025-05-06 19:35:00|181968|181763.3|181996.1|181791.4|182056.8|181852.1|181968|181763.3|81
1746560400000|2025-05-06 19:40:00|181996.8|181792|181962.6|181757.9|182012.9|181808.2|181961.6|181756.8|49
1746560700000|2025-05-06 19:45:00|181978.6|181773.8|181957.2|181752.4|181978.6|181773.8|181944.9|181740.2|22
1746561000000|2025-05-06 19:50:00|181965.5|181760.7|181960.1|181755.3|181966.7|181761.9|181948|181743.2|6
1746561300000|2025-05-06 19:55:00|181959.9|181755.2|181889.2|181666.6|181960.4|181755.7|181816.5|181611.8|20
1746561600000|2025-05-06 20:00:00|181889.5|181667.1|181865.7|181661|181897|181692.3|181862.9|181658.1|9
1746561900000|2025-05-06 20:05:00|181866.8|181662|181725.1|181520.4|181866.8|181662|181725.1|181520.4|7
1746562200000|2025-05-06 20:10:00|181724.5|181519.7|181707.4|181502.7|181724.8|181520.1|181704.9|181500.2|7
1746562500000|2025-05-06 20:15:00|181723.7|181518.9|181710.8|181506|181724.6|181519.8|181706.8|181502|12
1746562800000|2025-05-06 20:20:00|181712.3|181507.6|181776.5|181454.7|181780.1|181513.6|181712.3|181451.8|7
1746563100000|2025-05-06 20:25:00|181803|181481.3|181996.3|181674.5|181996.3|181674.5|181803|181481.3|10
1746563400000|2025-05-06 20:30:00|182001.6|181679.8|182087.2|181765.5|182107.7|181785.9|182001.6|181679.8|12
1746563700000|2025-05-06 20:35:00|182088.2|181766.4|182021.5|181699.7|182093.2|181771.5|182021.5|181699.7|6
1746564000000|2025-05-06 20:40:00|182033.2|181711.4|182105.2|181783.5|182105.2|181783.5|182033.2|181711.4|7
1746564300000|2025-05-06 20:45:00|182106|181784.3|182098|181776.3|182106.6|181784.9|182018.9|181697.1|9
1746564600000|2025-05-06 20:50:00|182099.9|181778.1|182098.5|181776.7|182133.9|181812.2|182098.5|181776.7|6
1746564900000|2025-05-06 20:55:00|182125|181803.3|182271|181929|182283.5|181941.5|182123.5|181801.7|54
1746569100000|2025-05-06 22:05:00|182002.3|181660.3|182002.3|181660.3|182002.3|181660.3|182002.3|181660.3|1
1746572400000|2025-05-06 23:00:00|182233.5|181891.5|182251.7|181909.7|182356.7|182014.7|182233.5|181891.5|3
1746573000000|2025-05-06 23:10:00|182311.5|181969.5|182322.3|181980.3|182322.3|181980.3|182311.5|181969.5|2
1746573300000|2025-05-06 23:15:00|182312.2|181990.4|182312.2|181990.4|182312.2|181990.4|182312.2|181990.4|1
1746573600000|2025-05-06 23:20:00|182312.5|181990.7|182312.5|181990.7|182312.5|181990.7|182312.5|181990.7|1
1746573900000|2025-05-06 23:25:00|182309.8|181988|182309.8|181988|182309.8|181988|182309.8|181988|1
1746574200000|2025-05-06 23:30:00|182312.5|181990.7|182308|181986.3|182312.5|181990.7|182308|181986.3|2
1746574500000|2025-05-06 23:35:00|182308.1|181986.4|182312.5|181990.7|182312.5|181990.7|182308.1|181986.4|2
1746574800000|2025-05-06 23:40:00|182367.1|182045.3|182300.8|181979|182367.1|182045.3|182299.4|181977.7|6
1746575100000|2025-05-06 23:45:00|182248.4|181926.6|182248.4|181926.6|182248.4|181926.6|182248.4|181926.6|1
1746575400000|2025-05-06 23:50:00|182319.4|181997.6|182260.7|181938.9|182321.4|181999.6|182248.4|181926.6|8
1746575700000|2025-05-06 23:55:00|182232.5|181910.8|182261.4|181939.7|182261.4|181939.7|182231.2|181909.4|9
1746576000000|2025-05-07 00:00:00|182226.8|181905|182206|181884.3|182344.1|182022.4|182199.5|181877.8|26
1746576300000|2025-05-07 00:05:00|182234.5|181912.8|182284.9|181963.1|182284.9|181963.1|182210.2|181888.4|16
1746576600000|2025-05-07 00:10:00|182260|181938.2|182277.7|181955.9|182284.2|181962.4|182252.1|181930.4|30
1746576900000|2025-05-07 00:15:00|182250.8|181929|182280.1|181958.4|182290.9|182127.5|182141.5|181864.7|24
1746577200000|2025-05-07 00:20:00|182304.3|181982.6|182251.3|182121.3|182372|182121.3|182251.3|181957.3|13
1746577500000|2025-05-07 00:25:00|182238.3|182108.3|182219.9|182089.9|182257.5|182127.5|182217.6|182087.6|75
1746577800000|2025-05-07 00:30:00|182172.2|182042.2|182140.7|182010.7|182177.8|182047.8|182076.5|181946.5|75
1746578100000|2025-05-07 00:35:00|182127.7|181997.7|182087.7|181957.7|182185.1|182055.1|182073.2|181943.2|108
1746578400000|2025-05-07 00:40:00|182104.2|181974.2|182080.4|181950.4|182130|182000|182062.7|181932.7|62
1746578700000|2025-05-07 00:45:00|182092.1|181962.1|182123.6|181993.6|182207.7|181995.7|182033.9|181865.7|27
1746579000000|2025-05-07 00:50:00|182232.6|182102.6|182099.1|181969.1|182232.6|182102.6|182099.1|181969.1|119
1746579300000|2025-05-07 00:55:00|182083.6|181953.6|182071.8|181941.8|182103.2|181973.2|182051.2|181921.2|28
1746579600000|2025-05-07 01:00:00|182059.8|181929.8|182120.3|181990.3|182160|182030|181981.1|181851.1|52
1746579900000|2025-05-07 01:05:00|182033.7|181903.7|182078.9|181948.9|182132.5|182002.5|182033.7|181903.7|27
1746580200000|2025-05-07 01:10:00|182066.9|181936.9|181949.5|181744.7|182066.9|181936.9|181892.1|181721.8|104
1746580500000|2025-05-07 01:15:00|181933.1|181728.3|182107.3|181902.5|182107.7|181903|181907|181727.3|60
1746580800000|2025-05-07 01:20:00|182112.5|181907.7|182140.7|181936|182209.3|182004.5|182086.9|181882.1|71
1746581100000|2025-05-07 01:25:00|182120.9|181916.2|182128.5|181923.8|182177.9|181973.1|182119.3|181914.5|20
1746581400000|2025-05-07 01:30:00|182112.3|181907.5|182212.8|182008.1|182278.9|182074.1|182112.3|181907.5|31
1746581700000|2025-05-07 01:35:00|182194.9|181990.2|182277.3|182072.6|182310.6|182105.8|182194.9|181990.2|27
1746582000000|2025-05-07 01:40:00|182273.7|182069|182295.2|182090.4|182295.2|182090.4|182268.8|182064|20
1746582300000|2025-05-07 01:45:00|182279.6|182074.9|182240.9|182036.2|182279.6|182074.9|182188.1|181983.4|13
1746582600000|2025-05-07 01:50:00|182247.8|182043.1|182212.7|182007.9|182250.2|182045.4|182192.4|181987.6|25
1746582900000|2025-05-07 01:55:00|182196.8|181992|182237.7|182033|182237.7|182033|182180.5|181975.8|20
1746583200000|2025-05-07 02:00:00|182220.6|182015.9|182249.6|182044.8|182254|182049.3|182220.6|182015.9|8
1746583500000|2025-05-07 02:05:00|182267.1|182062.3|182254.2|182049.5|182267.1|182062.3|182195.1|181990.3|20
1746583800000|2025-05-07 02:10:00|182253.6|182049.4|182319.1|182114.4|182353.1|182148.3|182253.6|182048.9|22
1746584100000|2025-05-07 02:15:00|182318.5|182113.8|182333.5|182128.8|182336.7|182131.9|182318.5|182113.8|7
1746584400000|2025-05-07 02:20:00|182328.8|182124|182313.8|182109.1|182329.7|182125|182304.8|182100|32
1746584700000|2025-05-07 02:25:00|182318.4|182113.7|182259.1|182054.3|182318.4|182113.7|182247.2|182042.4|9
1746585000000|2025-05-07 02:30:00|182323.1|182118.4|182265|182060.3|182323.1|182118.4|182195.1|181990.4|22
1746585300000|2025-05-07 02:35:00|182282.4|182077.6|182289.7|182084.9|182302.5|182097.8|182263.4|182058.7|63
1746585600000|2025-05-07 02:40:00|182306.4|182101.7|182311.6|182106.8|182329.1|182124.4|182289.7|182084.9|32
1746585900000|2025-05-07 02:45:00|182328.9|182124.1|182419.4|182214.6|182447|182242.2|182312.3|182107.5|51
1746586200000|2025-05-07 02:50:00|182394.5|182189.8|182390.8|182186|182414.6|182209.8|182364.1|182159.3|54
1746586500000|2025-05-07 02:55:00|182406.8|182202.1|182389.9|182185.2|182407.6|182202.9|182355.3|182150.5|51
1746586800000|2025-05-07 03:00:00|182367.1|182162.3|182389.7|182184.9|182394.2|182189.5|182367.1|182162.3|48
1746587100000|2025-05-07 03:05:00|182406.6|182201.9|182393.2|182188.4|182410|182205.3|182375.6|182170.9|39
1746587400000|2025-05-07 03:10:00|182408.7|182203.9|182387.6|182182.9|182410.3|182205.6|182377.1|182172.4|34
1746587700000|2025-05-07 03:15:00|182390.7|182185.9|182422.1|182217.3|182422.1|182217.3|182375.4|182170.6|32
1746588000000|2025-05-07 03:20:00|182418.8|182214|182422.3|182217.6|182422.3|182217.6|182413.9|182209.1|6
1746588300000|2025-05-07 03:25:00|182416.2|182211.4|182419.2|182214.4|182420.9|182216.2|182413.8|182209.1|5
1746588600000|2025-05-07 03:30:00|182436|182231.3|182428.9|182224.2|182436|182231.3|182427.8|182223|6
1746588900000|2025-05-07 03:35:00|182428.1|182223.3|182427.3|182222.6|182428.3|182223.6|182427.1|182222.3|4
1746589200000|2025-05-07 03:40:00|182429.1|182224.3|182431.7|182227|182431.7|182227|182428.4|182223.6|5
1746589500000|2025-05-07 03:45:00|182427.4|182222.7|182426.4|182221.6|182428.6|182223.9|182426.2|182221.5|5
1746589800000|2025-05-07 03:50:00|182470.1|182223.9|182427.7|182222.9|182470.1|182223.9|182427.3|182162.7|8
1746590100000|2025-05-07 03:55:00|182428.2|182223.4|182427.9|182223.1|182428.2|182223.5|182426.6|182221.9|5
1746590400000|2025-05-07 04:00:00|182427.4|182222.7|182354|182149.3|182427.4|182222.7|182347|182142.3|14
1746590700000|2025-05-07 04:05:00|182354.5|182149.2|182357.2|182152.4|182358.6|182153.8|182354.5|182149.2|5
1746591000000|2025-05-07 04:10:00|182356.7|182152|182357.9|182153.2|182359.4|182154.6|182356.5|182151.8|6
1746591300000|2025-05-07 04:15:00|182356.8|182152|182313|182183|182358.9|182204.6|182313|182152|20
1746591600000|2025-05-07 04:20:00|182319.4|182189.4|182320.3|182190.3|182320.3|182190.3|182319.1|182189.1|5
1746591900000|2025-05-07 04:25:00|182319.4|182189.4|182319|182189|182322.2|182192.2|182319|182189|6
1746592200000|2025-05-07 04:30:00|182320.5|182190.5|182319.4|182189.4|182320.7|182190.7|182318.8|182188.8|5
1746592500000|2025-05-07 04:35:00|182318.8|182188.8|182320.3|182190.3|182320.8|182190.8|182318.8|182188.8|6
1746592800000|2025-05-07 04:40:00|182321.1|182191.1|182347.7|182217.7|182370.2|182240.2|182321.1|182191.1|32
1746593100000|2025-05-07 04:45:00|182321.1|182191.1|182345.9|182215.9|182371.5|182241.5|182321.1|182191.1|37
1746593400000|2025-05-07 04:50:00|182358.8|182228.8|182352.5|182222.5|182372.7|182242.7|182337.7|182207.7|31
1746593700000|2025-05-07 04:55:00|182339.5|182209.5|182406.4|182201.6|182449|182237.6|182339.5|182127.3|24
1746594000000|2025-05-07 05:00:00|182409.5|182204.7|182353.7|182223.7|182410.6|182245.7|182349.6|182180.9|69
1746594300000|2025-05-07 05:05:00|182365.7|182235.7|182325|182195|182388|182258|182323|182193|19
1746594600000|2025-05-07 05:10:00|182326.4|182196.4|182324|182194|182326.4|182196.4|182315.4|182185.4|5
1746594900000|2025-05-07 05:15:00|182324.7|182194.7|182373.1|182243.1|182392|182262|182313.1|182183.1|14
1746595200000|2025-05-07 05:20:00|182373|182243|182373.6|182243.6|182374.1|182244.1|182372.7|182242.7|4
1746595500000|2025-05-07 05:25:00|182374.1|182244.1|182372.9|182242.9|182374.1|182244.1|182371.1|182241.1|5
1746595800000|2025-05-07 05:30:00|182373.1|182243.1|182289.4|182159.4|182373.1|182243.1|182230.4|182100.4|27
1746596100000|2025-05-07 05:35:00|182291|182161|182291.2|182161.2|182291.7|182161.7|182254.6|182124.6|11
1746596400000|2025-05-07 05:40:00|182293.4|182163.4|182291.4|182161.4|182295.9|182165.9|182291.4|182161.4|6
1746596700000|2025-05-07 05:45:00|182293|182163|182301.7|182171.7|182301.9|182171.9|182264|182134|10
1746597000000|2025-05-07 05:50:00|182314.6|182184.6|182229|182024.3|182314.6|182184.6|182149.5|181944.7|27
1746597300000|2025-05-07 05:55:00|182229.5|182024.7|182436.7|182231.9|182436.7|182231.9|182229.5|182024.7|19
1746597600000|2025-05-07 06:00:00|182490.4|182168.6|182085.7|181995.7|182490.4|182168.6|181992.6|181880|131
1746597900000|2025-05-07 06:05:00|182078.6|181988.6|182086.6|181996.6|182153.3|182063.3|182016.5|181926.5|189
1746598200000|2025-05-07 06:10:00|182093.5|182003.5|181927.1|181837.1|182128.3|182038.3|181917.6|181808|174
1746598500000|2025-05-07 06:15:00|181932.7|181842.7|181950.9|181860.9|182027.7|181937.7|181914.7|181824.7|139
1746598800000|2025-05-07 06:20:00|181960|181870|181954.2|181864.2|181983.9|181893.9|181935.5|181845.5|72
1746599100000|2025-05-07 06:25:00|181960.6|181870.6|182217.9|182127.9|182249.2|182159.2|181958.1|181868.1|196
1746599400000|2025-05-07 06:30:00|182224.2|182134.2|182337.6|182247.6|182341.4|182251.4|182205.1|182115.1|115
1746599700000|2025-05-07 06:35:00|182343.5|182253.5|182179.2|182089.2|182365.8|182275.8|182170.3|182080.3|203
1746600000000|2025-05-07 06:40:00|182188.5|182098.5|182330.8|182240.8|182365|182268.5|182123.2|181993.2|160
1746600300000|2025-05-07 06:45:00|182336.4|182246.4|182318.1|182228.1|182366.1|182276.1|182183.4|182093.4|176
1746600600000|2025-05-07 06:50:00|182324.3|182234.3|182308.4|182218.4|182345.5|182255.5|182258.2|182168.2|127
1746600900000|2025-05-07 06:55:00|182315.6|182225.6|182465.4|182375.4|182485.8|182395.8|182315|182225|242
1746601200000|2025-05-07 07:00:00|182478.9|182388.9|182611.4|182521.4|182611.4|182521.4|182392.4|182302.4|286
1746601500000|2025-05-07 07:05:00|182604.3|182514.3|182578|182488|182604.3|182514.3|182455.5|182365.5|165
1746601800000|2025-05-07 07:10:00|182572.5|182482.5|182569.5|182479.5|182610|182520|182549|182459|122
1746602100000|2025-05-07 07:15:00|182574|182484|182542.3|182452.3|182623.7|182533.7|182467.3|182377.3|285
1746602400000|2025-05-07 07:20:00|182536.1|182446.1|182552.1|182462.1|182589.6|182499.6|182508.2|182418.2|132
1746602700000|2025-05-07 07:25:00|182557|182467|182548.3|182458.3|182584.3|182494.3|182499|182409|119
1746603000000|2025-05-07 07:30:00|182552.7|182462.7|182536.4|182446.4|182750.3|182625.2|182470.6|182380.6|277
1746603300000|2025-05-07 07:35:00|182530.3|182440.3|182656.3|182566.3|182676.8|182586.8|182487.4|182397.4|330
1746603600000|2025-05-07 07:40:00|182650.5|182560.5|182588.6|182498.6|182674.7|182584.7|182506.8|182416.8|261
1746603900000|2025-05-07 07:45:00|182597.3|182507.3|182573.6|182483.6|182597.3|182507.3|182516.1|182426.1|205
1746604200000|2025-05-07 07:50:00|182568.5|182478.5|182605.3|182515.3|182612.6|182522.6|182488.4|182398.4|237
1746604500000|2025-05-07 07:55:00|182600.1|182510.1|182532.6|182442.6|182647.9|182557.9|182480.9|182390.9|309
1746604800000|2025-05-07 08:00:00|182523.4|182433.4|182634.8|182544.8|182654.6|182555.5|182516.5|182426.5|188
1746605100000|2025-05-07 08:05:00|182641.2|182551.2|182904.6|182814.6|182918.6|182828.6|182641.2|182551.2|329
1746605400000|2025-05-07 08:10:00|182913.3|182823.3|182791.5|182701.5|182918.3|182828.3|182718.2|182628.2|243
1746605700000|2025-05-07 08:15:00|182785.8|182695.8|182975.1|182885.1|182985.3|182895.3|182780.9|182690.9|187
1746606000000|2025-05-07 08:20:00|182981.7|182891.7|182891.3|182801.3|183011.1|182921.1|182822.9|182732.9|218
1746606300000|2025-05-07 08:25:00|182896|182806|182873.5|182783.5|182934.4|182835.9|182864.6|182753.5|73
1746606600000|2025-05-07 08:30:00|182865.5|182775.5|182893.2|182803.2|182968.4|182878.4|182851.5|182761.5|224
1746606900000|2025-05-07 08:35:00|182903.8|182813.8|182944.6|182854.6|182954|182864|182872.3|182782.3|136
1746607200000|2025-05-07 08:40:00|182950.2|182860.2|183007.9|182917.9|183018.6|182928.6|182895.2|182805.2|226
1746607500000|2025-05-07 08:45:00|183013.3|182923.3|182909.2|182819.2|183050.4|182960.4|182896.6|182806.6|162
1746607800000|2025-05-07 08:50:00|182927.8|182797.8|183102.9|183012.9|183211.3|183121.3|182897.3|182767.3|181
1746608100000|2025-05-07 08:55:00|183112.7|183022.7|183101.5|183011.5|183129.2|183039.2|183015.5|182925.5|106
1746608400000|2025-05-07 09:00:00|183092.7|183002.7|183239.6|183149.6|183255.5|183165.5|183087.3|182997.3|49
1746608700000|2025-05-07 09:05:00|183247.5|183157.5|183329.1|183239.1|183340.5|183250.5|183181.4|183091.4|86
1746609000000|2025-05-07 09:10:00|183327.9|183237.9|183376|183286|183492.8|183402.8|183314.9|183224.9|119
1746609300000|2025-05-07 09:15:00|183382.5|183292.5|183406.9|183316.9|183459.5|183369.5|183379.9|183289.9|124
1746609600000|2025-05-07 09:20:00|183412.4|183322.4|183357.9|183267.9|183463.9|183373.9|183349.4|183259.4|165
1746609900000|2025-05-07 09:25:00|183365.5|183275.5|183200.8|183110.8|183365.5|183275.5|183170|183080|192
1746610200000|2025-05-07 09:30:00|183188.5|183098.5|183232|183142|183241.4|183151.4|183154.2|183064.2|180
1746610500000|2025-05-07 09:35:00|183238.1|183148.1|183281.9|183191.9|183287.6|183197.6|183089.9|182999.9|199
1746610800000|2025-05-07 09:40:00|183274.2|183184.2|183223.8|183133.8|183309.8|183219.8|183217.2|183127.2|81
1746611100000|2025-05-07 09:45:00|183215.5|183125.5|183134.5|183044.5|183215.5|183125.5|183121.5|183031.5|174
1746611400000|2025-05-07 09:50:00|183141.2|183051.2|183183|183093|183210.7|183120.7|183135.1|183045.1|155
1746611700000|2025-05-07 09:55:00|183189.3|183099.3|183153.1|183063.1|183214.6|183124.6|183119.7|183029.7|163
1746612000000|2025-05-07 10:00:00|183158.7|183068.7|183105.7|183015.7|183172.9|183082.9|183095.3|183005.3|110
1746612300000|2025-05-07 10:05:00|183098.3|183008.3|182919.4|182829.4|183099.5|183009.5|182888.3|182798.3|119
1746612600000|2025-05-07 10:10:00|182932.1|182842.1|182905.7|182815.7|182974.1|182884.1|182875.1|182785.1|284
1746612900000|2025-05-07 10:15:00|182901.3|182811.3|182824.9|182694.9|182918.6|182828.6|182778.2|182680.5|236
1746613200000|2025-05-07 10:20:00|182810|182720|182843.2|182753.2|182854.5|182764.5|182764.1|182674.1|89
1746613500000|2025-05-07 10:25:00|182838.1|182748.1|182971.3|182881.3|183060.8|182970.8|182838.1|182748.1|171
1746613800000|2025-05-07 10:30:00|182966.5|182876.5|182970.1|182880.1|183016.6|182926.6|182954.4|182864.4|156
1746614100000|2025-05-07 10:35:00|182975.7|182885.7|182945.5|182855.5|182986.3|182896.3|182881.5|182791.5|146
1746614400000|2025-05-07 10:40:00|182943|182853|182959.9|182869.9|183124.3|183034.3|182943|182853|238
1746614700000|2025-05-07 10:45:00|182967.3|182877.3|182902.7|182812.7|182972.1|182882.1|182857.6|182767.6|127
1746615000000|2025-05-07 10:50:00|182907.4|182817.4|183037.9|182947.9|183085.9|182995.9|182853.8|182763.8|137
1746615300000|2025-05-07 10:55:00|183025.7|182935.7|182853.4|182763.4|183044|182954|182853.4|182763.4|68
1746615600000|2025-05-07 11:00:00|182854.3|182764.3|182893.7|182803.7|182953.3|182863.3|182740.2|182650.2|158
1746615900000|2025-05-07 11:05:00|182886|182796|182791.8|182701.8|182893|182803|182739.6|182649.6|176
1746616200000|2025-05-07 11:10:00|182790.2|182700.2|182918.3|182828.3|182920.8|182830.8|182747.4|182657.4|188
1746616500000|2025-05-07 11:15:00|182910.5|182820.5|182751.4|182661.4|182926.3|182836.3|182738.1|182648.1|333
1746616800000|2025-05-07 11:20:00|182746.9|182656.9|182711|182621|182798.3|182708.3|182667.5|182577.5|145
1746617100000|2025-05-07 11:25:00|182716.3|182626.3|182751.2|182661.2|182803.6|182713.6|182687.4|182597.4|202
1746617400000|2025-05-07 11:30:00|182744.6|182654.6|182780.5|182690.5|182787.3|182697.3|182677.8|182587.8|143
1746617700000|2025-05-07 11:35:00|182790.6|182700.6|182794.7|182704.7|182795.3|182705.3|182733.5|182643.5|75
1746618000000|2025-05-07 11:40:00|182801.5|182711.5|182880.8|182750.8|182894.2|182804.2|182775.5|182679.4|162
1746618300000|2025-05-07 11:45:00|182890.5|182760.5|182846.4|182756.4|182902.4|182809.5|182844.7|182752.4|111
1746618600000|2025-05-07 11:50:00|182839.1|182749.1|182804.5|182714.5|182859.9|182769.9|182804.5|182714.5|64
1746618900000|2025-05-07 11:55:00|182810.8|182720.8|182936.8|182846.8|182942.9|182852.9|182810.8|182720.8|159
1746619200000|2025-05-07 12:00:00|182930|182840|182918.1|182828.1|182948.2|182858.2|182871.9|182781.9|82
1746619500000|2025-05-07 12:05:00|182924.6|182834.6|182926.3|182836.3|182954.1|182864.1|182922|182832|44
1746619800000|2025-05-07 12:10:00|182931.8|182841.8|182912.7|182822.7|182938.1|182848.1|182869.5|182779.5|79
1746620100000|2025-05-07 12:15:00|182907.1|182817.1|182937.1|182847.1|182947.9|182857.9|182869.4|182779.4|96
1746620400000|2025-05-07 12:20:00|182930.7|182840.7|183017.7|182927.7|183031.3|182941.3|182860.6|182770.6|144
1746620700000|2025-05-07 12:25:00|183011.7|182921.7|182853.9|182763.9|183040.4|182950.4|182853.9|182763.9|152
1746621000000|2025-05-07 12:30:00|182848.3|182758.3|182870.9|182780.9|182943.1|182853.1|182848.3|182758.3|87
1746621300000|2025-05-07 12:35:00|182863.3|182773.3|182865.3|182775.3|182884.9|182794.9|182852.6|182762.6|45
1746621600000|2025-05-07 12:40:00|182859.1|182769.1|182776.9|182686.9|182889.7|182799.7|182776.9|182686.9|69
1746621900000|2025-05-07 12:45:00|182770.4|182680.4|182677.3|182587.3|182779.3|182689.3|182670.6|182580.6|173
1746622200000|2025-05-07 12:50:00|182683.7|182593.7|182594.6|182504.6|182701.7|182611.7|182528.3|182438.3|312
1746622500000|2025-05-07 12:55:00|182600.2|182510.2|182629.7|182539.7|182641.4|182551.4|182600.2|182510.2|124
1746622800000|2025-05-07 13:00:00|182622.7|182532.7|182693.4|182603.4|182708.9|182618.9|182590.9|182500.9|114
1746623100000|2025-05-07 13:05:00|182686.2|182596.2|182708.1|182618.1|182766.7|182676.7|182669.8|182579.8|142
1746623400000|2025-05-07 13:10:00|182699.4|182609.4|182710.5|182620.5|182723.2|182633.2|182681.8|182591.8|59
1746623700000|2025-05-07 13:15:00|182704.7|182614.7|182756.2|182666.2|182756.4|182666.4|182664.9|182574.9|96
1746624000000|2025-05-07 13:20:00|182750.1|182660.1|182696.2|182606.2|182768.3|182678.3|182677.6|182587.6|122
1746624300000|2025-05-07 13:25:00|182703.7|182613.7|182706.1|182616.1|182757|182667|182696.2|182606.2|108
1746624600000|2025-05-07 13:30:00|182714.7|182624.7|182681.6|182591.6|182745.4|182655.4|182645.3|182555.3|154
1746624900000|2025-05-07 13:35:00|182671|182581|182677.9|182587.9|182684.5|182594.5|182621.6|182531.6|115
1746625200000|2025-05-07 13:40:00|182671.8|182581.8|182635.3|182545.3|182729.8|182639.8|182621.7|182473.5|116
1746625500000|2025-05-07 13:45:00|182629.2|182539.2|182693.6|182603.6|182726.1|182636.1|182621.2|182531.2|119
1746625800000|2025-05-07 13:50:00|182687.8|182597.8|182628.7|182538.7|182694.7|182604.7|182622.1|182532.1|68
1746626100000|2025-05-07 13:55:00|182627.8|182537.8|182566.7|182476.7|182627.8|182537.8|182533|182443|126
1746626400000|2025-05-07 14:00:00|182559.6|182469.6|182491.6|182401.6|182571.8|182481.8|182435.7|182305.7|234
1746626700000|2025-05-07 14:05:00|182493.5|182403.5|182519.2|182389.2|182519.2|182413|182412.6|182282.6|233
1746627000000|2025-05-07 14:10:00|182547.7|182417.7|182587.1|182457.1|182618.2|182472.2|182486.6|182356.6|119
1746627300000|2025-05-07 14:15:00|182600.6|182470.6|182490.8|182360.8|182644.2|182506.4|182477.1|182347.1|87
1746627600000|2025-05-07 14:20:00|182520.2|182390.2|182466.5|182376.5|182540.3|182444|182414.4|182324.4|118
1746627900000|2025-05-07 14:25:00|182473.9|182383.9|182455.9|182365.9|182533.2|182443.2|182422.2|182332.2|142
1746628200000|2025-05-07 14:30:00|182457.7|182367.7|182400.7|182310.7|182476.2|182386.2|182354.7|182264.7|119
1746628500000|2025-05-07 14:35:00|182406.2|182316.2|182476.3|182386.3|182491.7|182401.7|182406.2|182316.2|93
1746628800000|2025-05-07 14:40:00|182481.5|182391.5|182392.9|182302.9|182481.5|182391.5|182380.2|182290.2|185
1746629100000|2025-05-07 14:45:00|182383.9|182293.9|182385|182295|182442.5|182312.5|182358|182268|100
1746629400000|2025-05-07 14:50:00|182389.6|182299.6|182349.8|182259.8|182441.9|182351.9|182341.7|182251.7|282
1746629700000|2025-05-07 14:55:00|182347.3|182257.3|182431.5|182341.5|182446.6|182356.6|182339.6|182249.6|261
1746630000000|2025-05-07 15:00:00|182432.9|182342.9|182343.8|182253.8|182432.9|182342.9|182306.3|182216.3|284
1746630300000|2025-05-07 15:05:00|182344.7|182254.7|182259.3|182169.3|182362.1|182272.1|182227.4|182137.4|214
1746630600000|2025-05-07 15:10:00|182251.5|182161.5|182275.4|182185.4|182303.2|182213.2|182247|182157|187
1746630900000|2025-05-07 15:15:00|182281.3|182191.3|182364|182274|182384.8|182294.8|182274.4|182184.4|188
1746631200000|2025-05-07 15:20:00|182381.2|182291.2|182464.1|182374.1|182528.8|182426.1|182377|182287|269
1746631500000|2025-05-07 15:25:00|182456.4|182366.4|182411.2|182321.2|182465.3|182375.3|182370.4|182280.4|124
1746631800000|2025-05-07 15:30:00|182400.6|182310.6|182345.3|182255.3|182425.1|182335.1|182293.3|182203.3|167
1746632100000|2025-05-07 15:35:00|182353.1|182263.1|182296.3|182206.3|182355.3|182265.3|182280.9|182190.9|105
1746632400000|2025-05-07 15:40:00|182305.7|182215.7|182279.3|182189.3|182311.1|182221.1|182267.5|182177.5|69
1746632700000|2025-05-07 15:45:00|182289.7|182199.7|182306.1|182216.1|182311.6|182221.6|182279.3|182189.3|31
1746633000000|2025-05-07 15:50:00|182321.3|182231.3|182271.8|182181.8|182321.3|182231.3|182241.3|182151.3|83
1746633300000|2025-05-07 15:55:00|182262.7|182172.7|182242|182152|182273|182183|182197.1|182107.1|75
1746633600000|2025-05-07 16:00:00|182251.4|182161.4|182339.2|182209.2|182354.5|182224.5|182241.5|182136.6|69
1746633900000|2025-05-07 16:05:00|182326.8|182196.8|182419.7|182289.7|182436.6|182306.6|182326.8|182196.8|33
1746634200000|2025-05-07 16:10:00|182407.9|182277.9|182341|182211|182411.6|182281.6|182314.2|182184.2|43
1746634500000|2025-05-07 16:15:00|182346.3|182216.3|182341.8|182211.8|182392.9|182262.9|182330.9|182200.9|74
1746634800000|2025-05-07 16:20:00|182324.6|182194.6|182348.5|182218.5|182372.6|182242.6|182324.6|182194.6|46
1746635100000|2025-05-07 16:25:00|182337.4|182207.4|182295.5|182165.5|182361.2|182231.2|182295.5|182165.5|41
1746635400000|2025-05-07 16:30:00|182277.5|182147.5|182124.1|181994.1|182277.5|182147.5|182122.5|181992.5|71
1746635700000|2025-05-07 16:35:00|182121.3|181991.3|182004.3|181874.3|182121.3|181991.3|181998.7|181868.7|52
1746636000000|2025-05-07 16:40:00|182016|181886|182039.4|181909.4|182046|181916|182004.5|181874.5|26
1746636300000|2025-05-07 16:45:00|182029|181899|181980.6|181850.6|182045.8|181915.8|181969.1|181839.1|56
1746636600000|2025-05-07 16:50:00|181969.3|181839.3|181978.2|181848.2|181990.3|181860.3|181966.8|181836.8|42
1746636900000|2025-05-07 16:55:00|181974.7|181844.7|182046.3|181916.3|182048.1|181918.1|181967|181837|55
1746637200000|2025-05-07 17:00:00|182034.4|181904.4|182052.9|181922.9|182081.3|181951.3|182008.1|181878.1|145
1746637500000|2025-05-07 17:05:00|182063.4|181933.4|182103.6|181973.6|182115.5|181985.5|182031.4|181901.4|62
1746637800000|2025-05-07 17:10:00|182114.5|181984.5|182097.9|181967.9|182114.6|181984.6|182091.9|181961.9|31
1746638100000|2025-05-07 17:15:00|182109.8|181979.8|182157.2|182027.2|182157.9|182027.9|182093.3|181963.3|69
1746638400000|2025-05-07 17:20:00|182159.8|182029.8|182172.6|182042.6|182195.1|182065.1|182140|182010|42
1746638700000|2025-05-07 17:25:00|182169.7|182039.7|182179.7|182049.7|182191.7|182061.7|182169.7|182039.7|47
1746639000000|2025-05-07 17:30:00|182200.1|182070.1|182209.8|182079.8|182237.4|182107.4|182182.2|182052.2|54
1746639300000|2025-05-07 17:35:00|182221.8|182091.8|182231.8|182101.8|182278.1|182148.1|182214.1|182084.1|66
1746639600000|2025-05-07 17:40:00|182238.9|182108.9|182299.2|182169.2|182309.9|182179.9|182210.6|182080.6|105
1746639900000|2025-05-07 17:45:00|182286.2|182156.2|182300.2|182170.2|182319.6|182189.6|182270.3|182140.3|39
1746640200000|2025-05-07 17:50:00|182277.4|182147.4|182330.6|182200.6|182338.6|182208.6|182276.6|182146.6|55
1746640500000|2025-05-07 17:55:00|182319.4|182189.4|182569.6|182227.6|182569.6|182253.7|182255|182070.1|17
1746640800000|2025-05-07 18:00:00|182533.5|182191.5|182181.2|182091.2|182533.5|182221.9|182122.8|182032.8|74
1746641100000|2025-05-07 18:05:00|182172.3|182082.3|182309.6|182179.6|182325.6|182195.6|182166.7|182036.7|428
1746641400000|2025-05-07 18:10:00|182296.7|182166.7|182291.8|182201.8|182315.4|182225.4|182217.9|182087.9|161
1746641700000|2025-05-07 18:15:00|182284.1|182194.1|182369|182279|182423.1|182333.1|182273.7|182183.7|284
1746642000000|2025-05-07 18:20:00|182360.3|182270.3|182316|182226|182372.6|182282.6|182277.5|182187.5|205
1746642300000|2025-05-07 18:25:00|182306.6|182216.6|182425.5|182200.3|182508.5|182281.3|182277.9|182116.5|249
1746642600000|2025-05-07 18:30:00|182432.4|182217.9|182326.5|182196.5|182469.1|182292.4|182326.5|182196.5|69
1746642900000|2025-05-07 18:35:00|182337.4|182207.4|182176|182046|182367.8|182237.8|182109.1|181979.1|98
1746643200000|2025-05-07 18:40:00|182164.1|182034.1|182259.9|182169.9|182308.3|182218.3|182105.7|181975.7|110
1746643500000|2025-05-07 18:45:00|182267.3|182177.3|182308.2|182178.2|182555.1|182394|182248.6|182158.6|181
1746643800000|2025-05-07 18:50:00|182293.1|182163.1|182357.2|182227.2|182410.4|182280.4|182272.3|182142.3|245
1746644100000|2025-05-07 18:55:00|182342.1|182212.1|182189.2|182099.2|182370|182262.9|182172.8|182082.8|244
1746644400000|2025-05-07 19:00:00|182199.2|182109.2|182419.9|182289.9|182449.1|182319.1|182190.3|182060.3|221
1746644700000|2025-05-07 19:05:00|182432.5|182302.5|182464.2|182334.2|182496.7|182366.7|182417|182287|210
1746645000000|2025-05-07 19:10:00|182452.1|182322.1|182677.1|182547.1|182733|182577.8|182450.8|182320.8|119
1746645300000|2025-05-07 19:15:00|182690.7|182560.7|182642.4|182437.7|182820.1|182690.1|182642.4|182437.7|143
1746645600000|2025-05-07 19:20:00|182659.6|182454.9|182862|182732|182880|182750|182640.1|182435.4|57
1746645900000|2025-05-07 19:25:00|182874|182744|182726.3|182596.3|182874|182744|182697.6|182567.6|74
1746646200000|2025-05-07 19:30:00|182714.3|182584.3|182744.4|182539.6|182761.7|182615.2|182671.8|182528.7|125
1746646500000|2025-05-07 19:35:00|182747.5|182542.8|182732.4|182527.7|182777.7|182572.9|182704.6|182499.9|16
1746646800000|2025-05-07 19:40:00|182738.1|182533.4|182544.4|182339.7|182812.1|182548.8|182450|182245.3|40
1746647100000|2025-05-07 19:45:00|182560.7|182355.9|182704.4|182499.6|182784|182579.3|182560.7|182355.9|35
1746647400000|2025-05-07 19:50:00|182704.5|182499.8|182791.9|182587.1|182809.8|182605|182700|182495.2|49
1746647700000|2025-05-07 19:55:00|182776.2|182571.5|182914.1|182709.4|182990.3|182785.5|182775.9|182571.1|116
1746648000000|2025-05-07 20:00:00|182897.6|182692.9|182911|182706.3|182911|182706.3|182832|182627.2|15
1746648300000|2025-05-07 20:05:00|182917.7|182712.9|182848.7|182644|182917.7|182712.9|182803.1|182598.4|12
1746648600000|2025-05-07 20:10:00|182848|182643.3|182951.2|182746.4|182951.2|182746.4|182773.3|182568.5|13
1746648900000|2025-05-07 20:15:00|182968.9|182764.1|182935.1|182730.3|183012.2|182807.5|182935.1|182730.3|14
1746649200000|2025-05-07 20:20:00|182936.4|182731.6|182915.3|182710.5|182936.4|182731.6|182915.3|182710.5|9
1746649500000|2025-05-07 20:25:00|182932.7|182728|182922.2|182717.4|182939.4|182734.7|182917.3|182712.6|9
1746649800000|2025-05-07 20:30:00|182925.5|182720.8|182933.1|182728.4|182933.1|182728.4|182925.5|182720.8|5
1746650100000|2025-05-07 20:35:00|182930.5|182725.8|183046.7|182841.9|183056.2|182851.4|182930.5|182725.8|15
1746650400000|2025-05-07 20:40:00|182610.6|182268.6|182956.8|182752|183020.7|182815.9|182610.6|182268.6|340
1746650700000|2025-05-07 20:45:00|182936.9|182732.1|182912.8|182591|183013.8|182753.1|182590.5|182248.5|275
1746651000000|2025-05-07 20:50:00|182884.8|182563|182761.7|182440|182974.9|182653.2|182560.9|182218.9|756
1746651300000|2025-05-07 20:55:00|182823|182501.3|182771|182429|182960.9|182639.1|182471|182129|701
1746658800000|2025-05-07 23:00:00|182629.1|182287.1|182635.3|182293.3|182635.3|182293.3|182629.1|182287.1|3
1746659400000|2025-05-07 23:10:00|182647.4|182305.4|182615.1|182273.1|182647.4|182305.4|182615.1|182273.1|2
1746660000000|2025-05-07 23:20:00|182639.9|182297.9|182639.9|182297.9|182639.9|182297.9|182639.9|182297.9|1
1746660300000|2025-05-07 23:25:00|182653.6|182311.6|182621|182279|182653.6|182311.6|182621|182279|3
1746660600000|2025-05-07 23:30:00|182630.1|182288.1|182637.6|182295.6|182637.6|182295.6|182621|182279|3
1746660900000|2025-05-07 23:35:00|182621|182279|182642|182300|182749|182407|182539.6|182197.6|8
1746661200000|2025-05-07 23:40:00|182621|182279|182621|182279|182644.5|182302.5|182621|182279|4
1746661500000|2025-05-07 23:45:00|182613.4|182271.4|182613.4|182271.4|182613.4|182271.4|182613.4|182271.4|1
1746661800000|2025-05-07 23:50:00|182640.8|182298.8|182750|182450|182750|182450|182596|182254|21
1746662100000|2025-05-07 23:55:00|182725|182475|182872|182742|182881.8|182751.8|182708.5|182366.5|21
1746662400000|2025-05-08 00:00:00|182862.1|182732.1|182799.3|182669.3|182869.7|182739.7|182777.4|182647.4|265
1746662700000|2025-05-08 00:05:00|182811.4|182681.4|182720.8|182590.8|182878.1|182689.4|182646.9|182516.9|208
1746663000000|2025-05-08 00:10:00|182708.3|182578.3|182729.1|182599.1|182741.3|182611.3|182708.3|182578.3|104
1746663300000|2025-05-08 00:15:00|182716.9|182586.9|182727|182597|182742|182612|182694.5|182564.5|122
1746663600000|2025-05-08 00:20:00|182712.4|182582.4|182590.4|182460.4|182720.6|182590.6|182564.4|182434.4|254
1746663900000|2025-05-08 00:25:00|182581.3|182451.3|182660.5|182455.8|182694.1|182489.3|182563.6|182395.1|114
1746664200000|2025-05-08 00:30:00|182676.1|182471.4|182743.3|182538.6|182759.7|182555|182658.9|182454.2|50
1746664500000|2025-05-08 00:35:00|182723.9|182519.1|182689.5|182559.5|182758.7|182581.3|182669.1|182504.6|89
1746664800000|2025-05-08 00:40:00|182674.3|182544.3|182746.7|182616.7|182760.8|182630.8|182671.6|182541.6|133
1746665100000|2025-05-08 00:45:00|182733.7|182603.7|182635|182505|182756|182626|182623.8|182493.8|120
1746665400000|2025-05-08 00:50:00|182649|182519|182644|182514|182660.2|182530.2|182620.6|182490.6|150
1746665700000|2025-05-08 00:55:00|182658.7|182528.7|182643.1|182438.4|182662.5|182532.5|182536|182298.7|194
1746666000000|2025-05-08 01:00:00|182624.6|182419.8|182469.5|182339.5|182636.8|182481.5|182424.3|182294.3|488
1746666300000|2025-05-08 01:05:00|182460.6|182330.6|182449|182319|182473.1|182343.1|182419.5|182289.5|318
1746666600000|2025-05-08 01:10:00|182451.1|182321.1|182448.3|182243.5|182459.1|182329.1|182359.6|182202.9|211
1746666900000|2025-05-08 01:15:00|182429.7|182225|182430.9|182300.9|182464.4|182306.8|182392.6|182219.1|168
1746667200000|2025-05-08 01:20:00|182422.9|182292.9|182430.9|182300.9|182442.9|182312.9|182402|182272|88
1746667500000|2025-05-08 01:25:00|182439.7|182309.7|182565.4|182435.4|182588.5|182458.5|182439.7|182309.7|289
1746667800000|2025-05-08 01:30:00|182567|182437|182536.6|182406.6|182646.4|182516.4|182492.2|182362.2|401
1746668100000|2025-05-08 01:35:00|182556.3|182426.3|182521.5|182391.5|182624.7|182494.7|182508.1|182378.1|162
1746668400000|2025-05-08 01:40:00|182488.1|182358.1|182548.3|182418.3|182566.5|182436.5|182470.8|182340.8|236
1746668700000|2025-05-08 01:45:00|182544.4|182414.4|182528.7|182398.7|182565.1|182435.1|182519.7|182389.7|358
1746669000000|2025-05-08 01:50:00|182547.4|182417.4|182399.3|182269.3|182551.5|182417.4|182387|182096.8|211
1746669300000|2025-05-08 01:55:00|182410.7|182280.7|182325|182195|182428.8|182298.8|182311.3|182181.3|143
1746669600000|2025-05-08 02:00:00|182328.9|182198.9|182310.1|182180.1|182378.3|182248.3|182242.5|182112.5|247
1746669900000|2025-05-08 02:05:00|182286.6|182156.6|182318.8|182188.8|182331.6|182201.6|182282.9|182152.9|131
1746670200000|2025-05-08 02:10:00|182331.5|182201.5|182405.3|182275.3|182418.2|182288.2|182272.2|182142.2|134
1746670500000|2025-05-08 02:15:00|182417.6|182287.6|182230.4|182100.4|182417.6|182287.6|182225.9|182095.9|128
1746670800000|2025-05-08 02:20:00|182241.6|182111.6|182316.5|182186.5|182326.1|182196.1|182224.9|182094.9|105
1746671100000|2025-05-08 02:25:00|182302.4|182172.4|182290|182160|182335.5|182205.5|182277.9|182147.9|112
1746671400000|2025-05-08 02:30:00|182287.8|182157.8|182239.7|182109.7|182300.4|182170.4|182216.7|182086.7|190
1746671700000|2025-05-08 02:35:00|182242|182112|182327.8|182197.8|182328.1|182198.1|182219.9|182089.9|90
1746672000000|2025-05-08 02:40:00|182314.9|182184.9|182325.7|182195.7|182339|182209|182258.3|182128.3|53
1746672300000|2025-05-08 02:45:00|182339.3|182209.3|182328.4|182198.4|182340.8|182210.8|182300.1|182170.1|47
1746672600000|2025-05-08 02:50:00|182341.1|182211.1|182407.3|182277.3|182422.3|182292.3|182315.2|182185.2|105
1746672900000|2025-05-08 02:55:00|182420.8|182290.8|182363.8|182233.8|182423.9|182293.9|182362|182232|93
1746673200000|2025-05-08 03:00:00|182369.3|182239.3|182326.6|182196.6|182369.3|182239.3|182210.3|182080.3|44
1746673500000|2025-05-08 03:05:00|182314.2|182184.2|182258.9|182128.9|182330|182200|182247.4|182117.4|32
1746673800000|2025-05-08 03:10:00|182259.1|182129.1|182192.4|182062.4|182259.1|182129.1|182155.5|182025.5|116
1746674100000|2025-05-08 03:15:00|182180.9|182050.9|182225.6|182095.6|182247|182117|182178.7|182048.7|48
1746674400000|2025-05-08 03:20:00|182213.3|182083.3|182199.5|182069.5|182240.5|182110.5|182199.5|182069.5|47
1746674700000|2025-05-08 03:25:00|182210.7|182080.7|182226.5|182096.5|182228.9|182098.9|182203.8|182073.8|47
1746675000000|2025-05-08 03:30:00|182206.3|182076.3|182253.1|182123.1|182261.6|182131.6|182168.6|182038.6|61
1746675300000|2025-05-08 03:35:00|182302.6|182172.6|182332.3|182202.3|182344|182214|182302.6|182172.6|125
1746675600000|2025-05-08 03:40:00|182320.6|182190.6|182298.2|182168.2|182350.7|182220.7|182281.8|182151.8|53
1746675900000|2025-05-08 03:45:00|182311|182181|182352.1|182222.1|182352.1|182222.1|182298.8|182168.8|55
1746676200000|2025-05-08 03:50:00|182340.6|182210.6|182302|182172|182353.6|182223.6|182296.1|182166.1|67
1746676500000|2025-05-08 03:55:00|182290.8|182160.8|182308.1|182178.1|182308.1|182178.1|182263.9|182133.9|86
1746676800000|2025-05-08 04:00:00|182307.2|182177.2|182328.5|182198.5|182331.6|182201.6|182283.3|182153.3|59
1746677100000|2025-05-08 04:05:00|182326.9|182196.9|182321.3|182191.3|182350.7|182220.7|182319|182189|43
1746677400000|2025-05-08 04:10:00|182332.5|182202.5|182314.7|182184.7|182428.2|182215.3|182301.4|182061.5|74
1746677700000|2025-05-08 04:15:00|182326.5|182196.5|182321.4|182191.4|182327.9|182197.9|182302.5|182172.5|28
1746678000000|2025-05-08 04:20:00|182310.2|182180.2|182327.4|182197.4|182329.3|182199.3|182299|182169|54
1746678300000|2025-05-08 04:25:00|182320|182190|182317|182187|182331.3|182201.3|182299|182169|59
1746678600000|2025-05-08 04:30:00|182328.2|182198.2|182329|182199|182335.7|182205.7|182316|182186|51
1746678900000|2025-05-08 04:35:00|182317|182187|182304.1|182174.1|182336.4|182206.4|182302.6|182172.6|70
1746679200000|2025-05-08 04:40:00|182316.6|182186.6|182325.1|182195.1|182326.3|182196.3|182290.2|182160.2|31
1746679500000|2025-05-08 04:45:00|182330|182200|182375.6|182245.6|182376|182246|182317.3|182187.3|16
1746679800000|2025-05-08 04:50:00|182371.2|182241.2|182384.9|182254.9|182384.9|182254.9|182371.2|182241.2|5
1746680100000|2025-05-08 04:55:00|182385.3|182255.3|182494.4|182364.4|182501.5|182371.5|182373.9|182243.9|43
1746680400000|2025-05-08 05:00:00|182546.7|182416.7|182655.2|182525.2|182666.5|182536.5|182546.7|182416.7|129
1746680700000|2025-05-08 05:05:00|182666.3|182536.3|182557.5|182427.5|182667.2|182537.2|182549.7|182419.7|46
1746681000000|2025-05-08 05:10:00|182569.6|182439.6|182748|182543.2|182771.1|182589.2|182569.6|182439.6|54
1746681300000|2025-05-08 05:15:00|182748.6|182543.8|182800.9|182670.9|182800.9|182670.9|182707.8|182543.8|278
1746681600000|2025-05-08 05:20:00|182789|182659|182631.7|182501.7|182789|182659|182612.3|182482.3|22
1746681900000|2025-05-08 05:25:00|182645.6|182515.6|182639.2|182509.2|182657.1|182527.1|182630.8|182500.8|159
1746682200000|2025-05-08 05:30:00|182652.1|182522.1|182488.8|182358.8|182652.1|182522.1|182480|182350|64
1746682500000|2025-05-08 05:35:00|182504|182374|182492.2|182362.2|182504|182374|182470.6|182340.6|647
1746682800000|2025-05-08 05:40:00|182480.4|182350.4|182489.4|182359.4|182508.4|182378.4|182475.4|182345.4|583
1746683100000|2025-05-08 05:45:00|182500.6|182370.6|182530.7|182400.7|182575.5|182445.5|182477|182347|80
1746683400000|2025-05-08 05:50:00|182544.9|182414.9|182686.7|182481.9|182702.5|182497.7|182540.9|182361.2|113
1746683700000|2025-05-08 05:55:00|182684.6|182479.9|182688.5|182483.8|182708.2|182503.5|182655.2|182450.4|20
1746684000000|2025-05-08 06:00:00|182705.1|182500.3|182614.4|182484.4|182705.1|182532.7|182576.5|182446.5|49
1746684300000|2025-05-08 06:05:00|182602|182472|182395.3|182265.3|182629.5|182499.5|182350|182220|110
1746684600000|2025-05-08 06:10:00|182404.3|182274.3|182456|182326|182487.9|182357.9|182316.4|182186.4|132
1746684900000|2025-05-08 06:15:00|182466.5|182336.5|182712.7|182582.7|182712.7|182582.7|182466.5|182336.5|150
1746685200000|2025-05-08 06:20:00|182704.9|182574.9|182742|182612|182790.3|182660.3|182665.8|182535.8|126
1746685500000|2025-05-08 06:25:00|182753.8|182623.8|182734.3|182604.3|182769.3|182639.3|182705.6|182575.6|85
1746685800000|2025-05-08 06:30:00|182742.5|182612.5|183110.7|182980.7|183121.9|182991.9|182742.5|182612.5|106
1746686100000|2025-05-08 06:35:00|183102.5|182972.5|183085.9|182955.9|183165.1|183035.1|182986.4|182856.4|130
1746686400000|2025-05-08 06:40:00|183094.5|182964.5|182968.2|182838.2|183102.3|182972.3|182950.8|182820.8|167
1746686700000|2025-05-08 06:45:00|182958.7|182828.7|182814.3|182684.3|182958.7|182828.7|182759.2|182629.2|163
1746687000000|2025-05-08 06:50:00|182806|182676|182781|182651|182833.8|182703.8|182759.4|182629.4|78
1746687300000|2025-05-08 06:55:00|182790.6|182660.6|182939.2|182809.2|182939.2|182809.2|182772.2|182642.2|100
1746687600000|2025-05-08 07:00:00|182931.2|182801.2|183106.9|183016.9|183251.5|183121.5|182911.2|182781.2|293
1746687900000|2025-05-08 07:05:00|183098.2|183008.2|183268.5|183178.5|183315.7|183225.7|183068.9|182978.9|222
1746688200000|2025-05-08 07:10:00|183285.6|183195.6|183355.3|183265.3|183419.6|183329.6|183246.8|183156.8|154
1746688500000|2025-05-08 07:15:00|183363.8|183273.8|183149.3|183059.3|183363.8|183273.8|183116.8|183026.8|168
1746688800000|2025-05-08 07:20:00|183140.8|183050.8|183175.8|183085.8|183200.7|183110.7|183076.7|182986.7|104
1746689100000|2025-05-08 07:25:00|183167.3|183077.3|183158.2|183068.2|183208|183118|182946.6|182856.6|143
1746689400000|2025-05-08 07:30:00|183150.1|183060.1|183155.5|183065.5|183235.6|183145.6|183138.7|183048.7|112
1746689700000|2025-05-08 07:35:00|183163.4|183073.4|183061.6|182971.6|183181.7|183091.7|182980.8|182890.8|65
1746690000000|2025-05-08 07:40:00|183052.7|182962.7|183061.2|182971.2|183097.7|183007.7|183048.8|182958.8|134
1746690300000|2025-05-08 07:45:00|183070.2|182980.2|182942.5|182852.5|183098.7|183008.7|182925.6|182835.6|92
1746690600000|2025-05-08 07:50:00|182951.4|182861.4|182955.2|182865.2|182988.8|182898.8|182913.2|182823.2|60
1746690900000|2025-05-08 07:55:00|182942.1|182852.1|182834.8|182744.8|182942.1|182852.1|182817.9|182727.9|106
1746691200000|2025-05-08 08:00:00|182825.2|182735.2|182681.1|182591.1|182841.9|182751.9|182553.5|182463.5|163
1746691500000|2025-05-08 08:05:00|182690.1|182600.1|182785.9|182655.9|182925.2|182795.2|182584.1|182494.1|140
1746691800000|2025-05-08 08:10:00|182775.5|182645.5|182735.6|182605.6|182812.4|182682.4|182662.5|182532.5|113
1746692100000|2025-05-08 08:15:00|182743.3|182613.3|182739.7|182609.7|182788.1|182658.1|182584.8|182454.8|191
1746692400000|2025-05-08 08:20:00|182730.5|182600.5|182703.2|182573.2|182771.2|182641.2|182672.2|182542.2|86
1746692700000|2025-05-08 08:25:00|182695.4|182565.4|182711.6|182581.6|182738.1|182608.1|182672.9|182542.9|111
1746693000000|2025-05-08 08:30:00|182719.4|182589.4|182835.6|182705.6|182848.5|182718.5|182714|182584|121
1746693300000|2025-05-08 08:35:00|182844.8|182714.8|182841.5|182711.5|183051.9|182921.9|182841.5|182711.5|163
1746693600000|2025-05-08 08:40:00|182855.3|182725.3|182783.6|182653.6|182881.8|182751.8|182729.5|182599.5|158
1746693900000|2025-05-08 08:45:00|182791.7|182661.7|182626.3|182496.3|182854.6|182724.6|182598.9|182468.9|177
1746694200000|2025-05-08 08:50:00|182613|182483|182621.3|182491.3|182650.2|182520.2|182565.9|182435.9|138
1746694500000|2025-05-08 08:55:00|182599.5|182469.5|182575.3|182485.3|182611.9|182515.1|182512.4|182422.4|200
1746694800000|2025-05-08 09:00:00|182582|182492|182599.2|182509.2|182618.1|182528.1|182560.4|182470.4|225
1746695100000|2025-05-08 09:05:00|182592.8|182502.8|182307.7|182217.7|182599.4|182509.4|182298.3|182208.3|171
1746695400000|2025-05-08 09:10:00|182313.4|182223.4|182385.3|182255.3|182489.5|182326.6|182279.4|182176.7|137
1746695700000|2025-05-08 09:15:00|182375.8|182245.8|182374.1|182284.1|182536.8|182399.7|182359|182241.2|159
1746696000000|2025-05-08 09:20:00|182369.4|182279.4|182339.9|182249.9|182381.8|182291.8|182304.6|182214.6|119
1746696300000|2025-05-08 09:25:00|182331.9|182241.9|182318.4|182228.4|182346.5|182256.5|182309.2|182219.2|105
1746696600000|2025-05-08 09:30:00|182324.7|182234.7|182495.7|182405.7|182582.2|182492.2|182317.9|182227.9|232
1746696900000|2025-05-08 09:35:00|182500.3|182410.3|182582.3|182492.3|182590.5|182500.5|182496.6|182406.6|179
1746697200000|2025-05-08 09:40:00|182614.4|182524.4|182587.5|182497.5|182655.3|182565.3|182544.9|182454.9|216
1746697500000|2025-05-08 09:45:00|182577.6|182487.6|182432.1|182342.1|182618.3|182528.3|182364.1|182274.1|157
1746697800000|2025-05-08 09:50:00|182438.2|182348.2|182234.5|182144.5|182451.6|182361.6|182166.2|182036.2|232
1746698100000|2025-05-08 09:55:00|182242|182152|182301.9|182211.9|182357.7|182267.7|182229.7|182139.7|328
1746698400000|2025-05-08 10:00:00|182309.9|182219.9|182434.3|182344.3|182474|182384|182309.9|182219.9|290
1746698700000|2025-05-08 10:05:00|182448.7|182358.7|182404.5|182314.5|182465.8|182375.8|182349|182259|181
1746699000000|2025-05-08 10:10:00|182398.3|182308.3|182390.3|182300.3|182446|182356|182353.6|182263.6|270
1746699300000|2025-05-08 10:15:00|182401.9|182311.9|182280.6|182190.6|182421.6|182331.6|182262.4|182172.4|238
1746699600000|2025-05-08 10:20:00|182275|182185|182218.3|182128.3|182292.7|182202.7|182176.3|182086.3|207
1746699900000|2025-05-08 10:25:00|182223.3|182133.3|182087.2|181997.2|182234.4|182144.4|182023.5|181933.5|214
1746700200000|2025-05-08 10:30:00|182083.3|181993.3|181960.1|181870.1|182103.5|182013.5|181909|181819|154
1746700500000|2025-05-08 10:35:00|181955.3|181865.3|181835.8|181745.8|182040.8|181950.8|181773.1|181683.1|129
1746700800000|2025-05-08 10:40:00|181842|181752|181945.5|181855.5|181995.5|181905.5|181842|181752|166
1746701100000|2025-05-08 10:45:00|181954.8|181864.8|181929.7|181799.7|182131.1|182041.1|181903.2|181773.2|210
1746701400000|2025-05-08 10:50:00|181917.5|181787.5|181916.8|181786.8|181991.3|181861.3|181898.8|181768.8|83
1746701700000|2025-05-08 10:55:00|181908.6|181778.6|181918.5|181788.5|181988|181858|181859.4|181729.4|144
1746702000000|2025-05-08 11:00:00|181910.2|181780.2|181858.3|181728.3|181990.7|181860.7|181846.1|181639|77
1746702300000|2025-05-08 11:05:00|181847.7|181717.7|181679.7|181549.7|181847.7|181717.7|181643.2|181513.2|77
1746702600000|2025-05-08 11:10:00|181687.7|181557.7|181737.5|181607.5|181764|181634|181644.3|181514.3|85
1746702900000|2025-05-08 11:15:00|181747.6|181617.6|181751.3|181621.3|181775.9|181645.9|181701.9|181571.9|49
1746703200000|2025-05-08 11:20:00|181746.6|181616.6|181580.9|181450.9|181767.7|181637.7|181551.9|181421.9|95
1746703500000|2025-05-08 11:25:00|181590.5|181460.5|181677.2|181547.2|181679.6|181549.6|181578.9|181448.9|85
1746703800000|2025-05-08 11:30:00|181668.3|181538.3|181610.9|181480.9|181743.3|181613.3|181585.4|181455.4|125
1746704100000|2025-05-08 11:35:00|181601.9|181471.9|181756.7|181626.7|181774.3|181644.3|181587.7|181457.7|56
1746704400000|2025-05-08 11:40:00|181736.7|181646.7|181728|181638|181819.2|181729.2|181722.7|181632.7|102
1746704700000|2025-05-08 11:45:00|181721.3|181631.3|181727.3|181637.3|181748.9|181658.9|181708|181618|56
1746705000000|2025-05-08 11:50:00|181720.9|181630.9|181628.9|181538.9|181720.9|181630.9|181559.7|181469.7|127
1746705300000|2025-05-08 11:55:00|181634.6|181544.6|181653.8|181563.8|181673.4|181583.4|181622.1|181532.1|80
1746705600000|2025-05-08 12:00:00|181655.1|181565.1|181584.8|181494.8|181670.7|181580.7|181576|181486|99
1746705900000|2025-05-08 12:05:00|181579.1|181489.1|181558.2|181468.2|181598.2|181508.2|181520.7|181430.7|137
1746706200000|2025-05-08 12:10:00|181565.9|181475.9|181529.1|181439.1|181584.9|181494.9|181516.8|181426.8|109
1746706500000|2025-05-08 12:15:00|181501.2|181411.2|181545.7|181455.7|181554.5|181464.5|181499.6|181409.6|194
1746706800000|2025-05-08 12:20:00|181534.6|181444.6|181366.8|181236.8|181550.1|181460.1|181094.4|181004.4|183
1746707100000|2025-05-08 12:25:00|181354.2|181224.2|181374.6|181032.6|181419.9|181289.9|181242.3|181032.6|55
1746707400000|2025-05-08 12:30:00|181333.5|180991.5|181304.7|181174.7|181473.7|181343.7|181249.8|180938.1|57
1746707700000|2025-05-08 12:35:00|181291.2|181161.2|181274.5|181144.5|181356.8|181226.8|181262.2|181132.2|76
1746708000000|2025-05-08 12:40:00|181262.3|181132.3|181181.2|181051.2|181262.3|181132.3|181168.4|181038.4|29
1746708300000|2025-05-08 12:45:00|181194|181064|181153.5|181023.5|181234.1|181104.1|181110.3|180980.3|40
1746708600000|2025-05-08 12:50:00|181166.5|181036.5|181144|181014|181198|181068|181093.7|180963.7|29
1746708900000|2025-05-08 12:55:00|181156.6|181026.6|181146.3|181016.3|181192.3|181062.3|181124.6|180994.6|23
1746709200000|2025-05-08 13:00:00|181134.1|181004.1|181068|180938|181134.1|181004.1|181028.3|180898.3|63
1746709500000|2025-05-08 13:05:00|180978.1|180848.1|180999.6|180869.6|181023.2|180893.2|180944.4|180814.4|51
1746709800000|2025-05-08 13:10:00|180997.7|180867.7|180994.6|180864.6|181024.2|180894.2|180986.6|180856.6|29
1746710100000|2025-05-08 13:15:00|180975.6|180845.6|181034.5|180904.5|181053.1|180923.1|180950.2|180820.2|43
1746710400000|2025-05-08 13:20:00|181048|180918|181212.9|181082.9|181258.8|181128.8|181048|180918|82
1746710700000|2025-05-08 13:25:00|181220.6|181090.6|181157.2|181027.2|181231.2|181101.2|181144.5|181014.5|80
1746711000000|2025-05-08 13:30:00|181165.7|181035.7|181086.4|180956.4|181205.8|181075.8|181067.9|180937.9|105
1746711300000|2025-05-08 13:35:00|181105.7|180975.7|181318.4|181188.4|181350.7|181220.7|181074.8|180944.8|226
1746711600000|2025-05-08 13:40:00|181327.6|181197.6|181434.4|181173.7|181461.3|181240.3|181294|181102.7|57
1746711900000|2025-05-08 13:45:00|181413.1|181154.2|181461.3|181195.1|181570.8|181328.2|181379.4|181154.2|76
1746712200000|2025-05-08 13:50:00|181440.8|181192.4|181340.5|181137.2|181470.1|181274.7|181269.3|181096.7|52
1746712500000|2025-05-08 13:55:00|181357.5|181154.1|181361|181231|181406.5|181276.5|181255.5|181125.5|192
1746712800000|2025-05-08 14:00:00|181370.8|181240.8|181367|181277|181447.8|181357.8|181265.7|181135.7|141
1746713100000|2025-05-08 14:05:00|181371.5|181281.5|181486.3|181396.3|181513.8|181403.9|181331.5|181241.5|92
1746713400000|2025-05-08 14:10:00|181480|181390|181485.6|181355.6|181496.8|181406.8|181398.6|181294.2|63
1746713700000|2025-05-08 14:15:00|181505.3|181375.3|181441.2|181351.2|181523.7|181433.7|181400.6|181270.6|159
1746714000000|2025-05-08 14:20:00|181436.6|181346.6|181652.5|181522.5|181684.4|181594.4|181429.9|181339.9|291
1746714300000|2025-05-08 14:25:00|181687.8|181557.8|181602|181512|181689.1|181561.5|181581.6|181485.7|188
1746714600000|2025-05-08 14:30:00|181594.2|181504.2|181728|181598|181743.7|181624.9|181584.9|181494.9|166
1746714900000|2025-05-08 14:35:00|181666|181576|181606.8|181516.8|181758.3|181668.3|181597.7|181507.7|207
1746715200000|2025-05-08 14:40:00|181594.5|181504.5|181620.9|181530.9|181765.3|181566.6|181567.2|181423.3|215
1746715500000|2025-05-08 14:45:00|181627.3|181537.3|181661|181571|181700.6|181610.6|181574.2|181484.2|277
1746715800000|2025-05-08 14:50:00|181655.6|181565.6|181856.9|181726.9|182074.2|181984.2|181655.6|181565.6|233
1746716100000|2025-05-08 14:55:00|181865.9|181735.9|181826.3|181696.3|181981.7|181891.7|181724.9|181634.9|291
1746716400000|2025-05-08 15:00:00|181836|181706|181840.1|181630.4|181915|181785|181688.7|181546|155
1746716700000|2025-05-08 15:05:00|181850.4|181645.7|181714.4|181624.4|181867.1|181708.1|181663.8|181573.8|202
1746717000000|2025-05-08 15:10:00|181717.2|181627.2|181698.2|181608.2|181751.9|181661.9|181677.3|181587.3|299
1746717300000|2025-05-08 15:15:00|181691.4|181601.4|181714.2|181624.2|181714.2|181624.2|181643|181553|98
1746717600000|2025-05-08 15:20:00|181697.1|181607.1|181697.7|181607.7|181728.4|181638.4|181662.7|181572.7|172
1746717900000|2025-05-08 15:25:00|181685.2|181595.2|181784.6|181694.6|181895|181765|181642.6|181532.3|278
1746718200000|2025-05-08 15:30:00|181812.2|181682.2|181780.1|181690.1|181836.3|181746.3|181742.3|181612.3|243
1746718500000|2025-05-08 15:35:00|181774.2|181684.2|181681.9|181591.9|181836.9|181746.9|181681.9|181591.9|137
1746718800000|2025-05-08 15:40:00|181688.8|181598.8|181756.2|181666.2|181771.3|181681.3|181661.9|181571.9|115
1746719100000|2025-05-08 15:45:00|181762.1|181672.1|181939.9|181809.9|181951.1|181830|181740.6|181650.6|360
1746719400000|2025-05-08 15:50:00|181940.6|181810.6|181830.3|181740.3|182004.1|181874.1|181776.5|181686.5|281
1746719700000|2025-05-08 15:55:00|181824.2|181734.2|182019.6|181889.6|182038.3|181907.1|181824.2|181734.2|389
1746720000000|2025-05-08 16:00:00|182001.4|181871.4|181965|181875|182045.1|181944|181965|181865.7|145
1746720300000|2025-05-08 16:05:00|181973.4|181883.4|181998.9|181908.9|182014.6|181924.6|181954.9|181864.9|151
1746720600000|2025-05-08 16:10:00|181988.5|181898.5|182099.9|182009.9|182160.9|182070.9|181988.5|181898.5|210
1746720900000|2025-05-08 16:15:00|182108.9|182018.9|182341.6|182251.6|182358.3|182268.3|182042.5|181952.5|197
1746721200000|2025-05-08 16:20:00|182332.8|182242.8|182342|182252|182356|182266|182267.8|182177.8|124
1746721500000|2025-05-08 16:25:00|182333.6|182243.6|182170.9|182080.9|182402.1|182312.1|182160.3|182070.3|193
1746721800000|2025-05-08 16:30:00|182179.3|182089.3|182209.1|182119.1|182218.5|182128.5|182131|182041|143
1746722100000|2025-05-08 16:35:00|182222.3|182132.3|182264.1|182174.1|182341.3|182251.3|182222.3|182112|101
1746722400000|2025-05-08 16:40:00|182272.5|182182.5|182228.4|182138.4|182272.5|182182.5|182179.9|182089.9|110
1746722700000|2025-05-08 16:45:00|182220.9|182130.9|182118.1|182028.1|182228.2|182138.2|182069.3|181979.3|202
1746723000000|2025-05-08 16:50:00|182127|182037|182117.3|182027.3|182139.7|182049.7|182089.8|181999.8|236
1746723300000|2025-05-08 16:55:00|182133.8|182043.8|182169.5|182079.5|182209.3|182119.3|182104.5|182014.5|349
1746723600000|2025-05-08 17:00:00|182178.5|182088.5|182224.5|182134.5|182239.7|182149.7|182164.5|182074.5|418
1746723900000|2025-05-08 17:05:00|182217.1|182127.1|182263.9|182173.9|182303.1|182213.1|182207.6|182117.6|482
1746724200000|2025-05-08 17:10:00|182287.7|182197.7|182224.7|182134.7|182297.5|182207.5|182214.4|182124.4|229
1746724500000|2025-05-08 17:15:00|182216.7|182126.7|182113.3|181983.3|182227.5|182137.5|182058.8|181928.8|248
1746724800000|2025-05-08 17:20:00|182103.7|181973.7|182166.1|182076.1|182167.4|182077.4|182087.5|181968.9|61
1746725100000|2025-05-08 17:25:00|182177.1|182087.1|182215.5|182125.5|182262|182172|182166.5|182076.5|307
1746725400000|2025-05-08 17:30:00|182208.7|182118.7|182235.9|182145.9|182268.3|182178.3|182185.5|182095.5|247
1746725700000|2025-05-08 17:35:00|182243.8|182153.8|182241.9|182151.9|182275.2|182185.2|182217.3|182127.3|246
1746726000000|2025-05-08 17:40:00|182232.4|182142.4|182260.1|182170.1|182261.8|182171.8|182147.6|182057.6|162
1746726300000|2025-05-08 17:45:00|182260.8|182170.8|182214.5|182124.5|182282.1|182192.1|182206.1|182116.1|435
1746726600000|2025-05-08 17:50:00|182222|182132|182153.2|182063.2|182247|182157|182140.1|182050.1|303
1746726900000|2025-05-08 17:55:00|182161.2|182071.2|182108.3|182018.3|182168.6|182078.6|182087.9|181997.9|379
1746727200000|2025-05-08 18:00:00|182119|182029|182094.9|182004.9|182126.7|182036.7|182066|181976|463
1746727500000|2025-05-08 18:05:00|182085.9|181995.9|182075.1|181985.1|182123.1|182033.1|182065.9|181975.9|307
1746727800000|2025-05-08 18:10:00|182084.4|181994.4|182058|181968|182109.6|182019.6|182044.7|181954.7|185
1746728100000|2025-05-08 18:15:00|182039.8|181949.8|182063.5|181973.5|182093.6|182003.6|182039.8|181949.8|59
1746728400000|2025-05-08 18:20:00|182071.7|181981.7|182118|182028|182127.4|182037.4|182057|181967|153
1746728700000|2025-05-08 18:25:00|182119.4|182029.4|182123|182033|182147.5|182057.5|182097.3|182007.3|489
1746729000000|2025-05-08 18:30:00|182130.6|182040.6|182133.7|182043.7|182193.3|182103.3|182098.2|182008.2|458
1746729300000|2025-05-08 18:35:00|182124.3|182034.3|182141.2|182011.2|182246.2|182116.2|182082.8|181992.8|257
1746729600000|2025-05-08 18:40:00|182150.3|182020.3|182146.9|182056.9|182180|182090|182113.4|182005.5|97
1746729900000|2025-05-08 18:45:00|182154.5|182064.5|182186|182096|182236.9|182146.9|182140.5|182050.5|108
1746730200000|2025-05-08 18:50:00|182193.5|182103.5|182177.1|182087.1|182230.6|182140.6|182153.8|182063.8|86
1746730500000|2025-05-08 18:55:00|182170.5|182080.5|182260.7|182170.7|182289.6|182199.6|182167.9|182077.9|163
1746730800000|2025-05-08 19:00:00|182254.8|182164.8|182264.8|182174.8|182269.6|182179.6|182236.5|182146.5|44
1746731100000|2025-05-08 19:05:00|182274.7|182184.7|182302.7|182212.7|182323.1|182233.1|182260|182170|101
1746731400000|2025-05-08 19:10:00|182313|182223|182283.6|182193.6|182314.2|182224.2|182274.4|182184.4|156
1746731700000|2025-05-08 19:15:00|182272.1|182182.1|182297.8|182207.8|182317.7|182227.7|182263.2|182173.2|117
1746732000000|2025-05-08 19:20:00|182288.6|182198.6|182294.8|182204.8|182335.9|182245.9|182266.1|182176.1|131
1746732300000|2025-05-08 19:25:00|182291.3|182201.3|182372.5|182167.8|182379.5|182231.6|182280.3|182140.3|67
1746732600000|2025-05-08 19:30:00|182365.1|182160.3|182174.9|182044.9|182367.4|182164.7|182174.9|182044.9|100
1746732900000|2025-05-08 19:35:00|182188.5|182058.5|182225.4|182095.4|182227.9|182097.9|182142.3|182012.3|67
1746733200000|2025-05-08 19:40:00|182236.7|182106.7|182229|182099|182269.1|182139.1|182220|182090|62
1746733500000|2025-05-08 19:45:00|182217.2|182087.2|182235.8|182105.8|182255.3|182125.3|182182.5|182052.5|56
1746733800000|2025-05-08 19:50:00|182224.6|182094.6|182202.8|182072.8|182239.5|182109.5|182118|181988|63
1746734100000|2025-05-08 19:55:00|182214.8|182084.8|182284.6|182154.6|182316.6|182186.6|182198.9|182068.9|125
1746734400000|2025-05-08 20:00:00|182271.8|182141.8|182327.9|182197.9|182338.2|182208.2|182271.8|182141.8|49
1746734700000|2025-05-08 20:05:00|182322.9|182192.9|182245.9|182115.9|182322.9|182192.9|182238.9|182108.9|18
1746735000000|2025-05-08 20:10:00|182243.6|182113.6|182327|182122.3|182327|182122.3|182243.6|182075.8|9
1746735300000|2025-05-08 20:15:00|182324.9|182120.2|182302.2|182097.5|182324.9|182120.2|182294.4|182089.6|6
1746735600000|2025-05-08 20:20:00|182304|182099.3|182318.5|182113.7|182319|182114.3|182287.2|182082.4|7
1746735900000|2025-05-08 20:25:00|182320.3|182115.6|182362.7|182158|182395.9|182191.1|182295.3|182090.6|12
1746736200000|2025-05-08 20:30:00|182357.1|182152.4|182362|182157.3|182362|182157.3|182357.1|182152.4|5
1746736500000|2025-05-08 20:35:00|182362.2|182157.5|182358|182153.3|182364.9|182160.1|182358|182153.3|5
1746736800000|2025-05-08 20:40:00|182373.4|182168.7|182339.3|182134.6|182373.4|182168.7|182310.1|182105.3|249
1746737100000|2025-05-08 20:45:00|182321.7|182117|182240.4|181918.6|182417.1|182138.2|182240.4|181918.6|282
1746737400000|2025-05-08 20:50:00|182306.3|181984.5|182312.1|181990.4|182312.1|181990.4|182288.9|181967.2|4
1746737700000|2025-05-08 20:55:00|182307.6|181985.9|182171|181829|182321|181985.9|181908.5|181566.5|83
1746739200000|2025-05-08 21:20:00|182195|181853|182195|181853|182195|181853|182195|181853|1
1746739500000|2025-05-08 21:25:00|182204.1|181862.1|182195|181853|182204.1|181862.1|182195|181853|2
1746742200000|2025-05-08 22:10:00|182053.7|181711.7|182053.7|181711.7|182053.7|181711.7|182053.7|181711.7|1
1746745200000|2025-05-08 23:00:00|181977.3|181635.3|182310.4|181968.4|182310.4|181968.4|181977.3|181635.3|10
1746745500000|2025-05-08 23:05:00|182307.9|181965.9|182306.7|181964.7|182307.9|181965.9|182297.6|181955.6|5
1746745800000|2025-05-08 23:10:00|182306.4|181964.4|182306.5|181964.5|182321|181979|182306.3|181964.3|6
1746746100000|2025-05-08 23:15:00|182312.8|181970.8|182312|181970|182312.8|181970.8|182308.3|181966.3|5
1746746400000|2025-05-08 23:20:00|182308.4|181966.4|182308.9|181966.9|182308.9|181966.9|182307.6|181965.6|6
1746746700000|2025-05-08 23:25:00|182309|181967|182349.8|182007.8|182362.4|182020.4|182309|181967|6
1746747000000|2025-05-08 23:30:00|182350.2|182008.2|182352.2|182010.2|182363.6|182021.6|182350.2|182008.2|5
1746747300000|2025-05-08 23:35:00|182352|182010|182349|182007|182353.9|182011.9|182349|182007|6
1746747600000|2025-05-08 23:40:00|182349.2|182007.2|182283.1|182078.4|182349.2|182078.4|182279.1|182007.2|6
1746747900000|2025-05-08 23:45:00|182282.7|182078|182280.4|182075.7|182283.7|182079|182280.4|182075.7|5
1746748200000|2025-05-08 23:50:00|182280.2|182075.5|182299.9|182095.2|182300|182095.2|182280.2|182075.5|5
1746748500000|2025-05-08 23:55:00|182296.1|182091.3|182291.9|182087.1|182296.1|182091.3|182291.9|182087.1|6
1746748800000|2025-05-09 00:00:00|182273.4|182068.7|182280.9|182076.2|182308.6|182103.9|182268.3|182063.5|241
1746749100000|2025-05-09 00:05:00|182280.2|182075.5|182319.5|182189.5|182340|182210|182242.7|182059.8|314
1746749400000|2025-05-09 00:10:00|182328.8|182198.8|182409.1|182279.1|182436.4|182306.4|182315.4|182185.4|196
1746749700000|2025-05-09 00:15:00|182410.8|182280.8|182418|182288|182418.5|182288.5|182397.3|182267.3|58
1746750000000|2025-05-09 00:20:00|182408|182278|182419.6|182289.6|182439.2|182309.2|182403.5|182273.5|32
1746750300000|2025-05-09 00:25:00|182428.7|182298.7|182425.7|182295.7|182432.8|182302.8|182411.3|182281.3|13
1746750600000|2025-05-09 00:30:00|182409.5|182279.5|182386.2|182256.2|182418.6|182288.6|182385.7|182255.7|15
1746750900000|2025-05-09 00:35:00|182396.2|182266.2|182436.8|182306.8|182442.2|182312.2|182385.7|182255.7|9
1746751200000|2025-05-09 00:40:00|182435.7|182305.7|182443.2|182313.2|182443.3|182313.3|182435.7|182305.7|6
1746751500000|2025-05-09 00:45:00|182442.1|182312.1|182435.6|182305.6|182442.1|182312.1|182435.6|182305.6|5
1746751800000|2025-05-09 00:50:00|182430.6|182300.6|182446.1|182316.1|182446.1|182316.1|182430.6|182300.6|6
1746752100000|2025-05-09 00:55:00|182434.1|182304.1|182430|182300|182434.1|182304.1|182407.5|182277.5|23
1746752400000|2025-05-09 01:00:00|182468.6|182263.9|182472.6|182267.8|182472.6|182267.8|182466|182261.2|6
1746752700000|2025-05-09 01:05:00|182456.9|182252.2|182509|182304.2|182533.4|182328.6|182456.9|182252.2|113
1746753000000|2025-05-09 01:10:00|182525.7|182320.9|182522.8|182318.1|182545.3|182340.5|182509.1|182304.3|24
1746753300000|2025-05-09 01:15:00|182524.5|182319.7|182493.3|182363.3|182540.3|182379.2|182480.9|182318.7|65
1746753600000|2025-05-09 01:20:00|182492|182362|182495.9|182365.9|182511.9|182381.9|182489.1|182359.1|64
1746753900000|2025-05-09 01:25:00|182505.2|182375.2|182711|182581|182740.1|182610.1|182505.2|182375.2|91
1746754200000|2025-05-09 01:30:00|182734.4|182604.4|182753.6|182623.6|182800.7|182670.7|182669.4|182431.4|347
1746754500000|2025-05-09 01:35:00|182743.9|182613.9|182888.2|182758.2|182921.4|182791.4|182737.8|182607.8|340
1746754800000|2025-05-09 01:40:00|182900.2|182770.2|182884.1|182754.1|182917.5|182787.5|182873.8|182743.8|526
1746755100000|2025-05-09 01:45:00|182905|182775|182902.1|182772.1|182942.6|182812.6|182805.3|182675.3|365
1746755400000|2025-05-09 01:50:00|182892.2|182762.2|182914.9|182784.9|182938.3|182808.3|182887.5|182757.5|46
1746755700000|2025-05-09 01:55:00|182931.5|182801.5|182907.1|182777.1|182937.3|182807.3|182897.2|182767.2|57
1746756000000|2025-05-09 02:00:00|182910.3|182780.3|182905.6|182775.6|182932.2|182802.2|182900.7|182770.7|29
1746756300000|2025-05-09 02:05:00|182912.2|182782.2|183070.6|182865.9|183151|182939.5|182902.9|182772.9|33
1746756600000|2025-05-09 02:10:00|183003.1|182798.4|183048.1|182918.1|183114.1|182929.1|183003.1|182798.4|11
1746756900000|2025-05-09 02:15:00|183052|182922|183000.9|182870.9|183052|182922|182995.6|182865.6|66
1746757200000|2025-05-09 02:20:00|183001.5|182871.5|183015.7|182885.7|183031.7|182901.7|182998.9|182868.9|63
1746757500000|2025-05-09 02:25:00|183027.9|182897.9|183021.4|182891.4|183038.9|182908.9|183004.4|182874.4|65
1746757800000|2025-05-09 02:30:00|183031.3|182901.3|183008.8|182878.8|183036.6|182906.6|182988.5|182858.5|56
1746758100000|2025-05-09 02:35:00|183015.4|182885.4|182823.1|182693.1|183026.5|182896.5|182823.1|182693.1|186
1746758400000|2025-05-09 02:40:00|182838.5|182708.5|182763.4|182633.4|182844.8|182714.8|182745.3|182615.3|126
1746758700000|2025-05-09 02:45:00|182767.2|182637.2|182738.2|182608.2|182773.7|182643.7|182723.2|182593.2|407
1746759000000|2025-05-09 02:50:00|182750.9|182620.9|182693.8|182563.8|182758.6|182628.6|182669.4|182539.4|433
1746759300000|2025-05-09 02:55:00|182681.9|182551.9|182641.4|182511.4|182706.4|182576.4|182637.1|182507.1|399
1746759600000|2025-05-09 03:00:00|182644.1|182514.1|182560.6|182430.6|182746.4|182526.2|182531.5|182285.5|173
1746759900000|2025-05-09 03:05:00|182561.5|182431.5|182531.9|182401.9|182578.5|182448.5|182531.9|182401.9|141
1746760200000|2025-05-09 03:10:00|182530.6|182400.6|182558.7|182428.7|182569|182439|182530.6|182400.6|108
1746760500000|2025-05-09 03:15:00|182555.1|182425.1|182657.5|182527.5|182679.3|182549.3|182538.1|182408.1|299
1746760800000|2025-05-09 03:20:00|182642.4|182512.4|182677.7|182547.7|182688.2|182558.2|182634.6|182504.6|147
1746761100000|2025-05-09 03:25:00|182678.9|182548.9|182719.2|182589.2|182734.9|182604.9|182678.9|182548.9|56
1746761400000|2025-05-09 03:30:00|182719.5|182589.5|182628.2|182498.2|182740.3|182610.3|182620.2|182490.2|166
1746761700000|2025-05-09 03:35:00|182628.4|182498.4|182674.9|182544.9|182685.2|182555.2|182621.2|182491.2|266
1746762000000|2025-05-09 03:40:00|182675.5|182545.5|182648.1|182518.1|182675.5|182545.5|182623.2|182493.2|231
1746762300000|2025-05-09 03:45:00|182657.9|182527.9|182625.8|182495.8|182657.9|182527.9|182617.3|182487.3|182
1746762600000|2025-05-09 03:50:00|182635.5|182505.5|182622.1|182492.1|182647.1|182517.1|182614.8|182484.8|81
1746762900000|2025-05-09 03:55:00|182634.9|182504.9|182619.9|182489.9|182639.9|182509.9|182616.1|182486.1|77
1746763200000|2025-05-09 04:00:00|182608.4|182478.4|182563.7|182433.7|182627|182497|182556.2|182426.2|79
1746763500000|2025-05-09 04:05:00|182574.3|182444.3|182558|182428|182580.2|182450.2|182539.8|182409.8|117
1746763800000|2025-05-09 04:10:00|182558.9|182428.9|182552.5|182422.5|182584.4|182454.4|182548.6|182418.6|174
1746764100000|2025-05-09 04:15:00|182535.9|182405.9|182558.6|182428.6|182562.1|182432.1|182521.6|182391.6|23
1746764400000|2025-05-09 04:20:00|182539.1|182409.1|182542.6|182412.6|182583.6|182453.6|182533.1|182403.1|68
1746764700000|2025-05-09 04:25:00|182538.5|182408.5|182544.4|182414.4|182564.2|182434.2|182530.9|182400.9|77
1746765000000|2025-05-09 04:30:00|182532.6|182402.6|182532.3|182402.3|182555.3|182425.3|182529.8|182399.8|27
1746765300000|2025-05-09 04:35:00|182541.4|182411.4|182531.8|182401.8|182544.4|182414.4|182530.8|182400.8|15
1746765600000|2025-05-09 04:40:00|182542.2|182412.2|182540.5|182410.5|182545.1|182415.1|182530.4|182400.4|23
1746765900000|2025-05-09 04:45:00|182539.7|182409.7|182500.5|182370.5|182539.7|182409.7|182500.5|182370.5|21
1746766200000|2025-05-09 04:50:00|182519.2|182389.2|182528.3|182398.3|182546.2|182416.2|182506.3|182376.3|41
1746766500000|2025-05-09 04:55:00|182523.3|182393.3|182508.7|182378.7|182542.2|182412.2|182508.4|182378.4|33
1746766800000|2025-05-09 05:00:00|182524|182394|182531.2|182401.2|182542|182412|182508.3|182378.3|42
1746767100000|2025-05-09 05:05:00|182540.5|182410.5|182531.3|182401.3|182554|182424|182528.3|182398.3|50
1746767400000|2025-05-09 05:10:00|182528.6|182398.6|182518.6|182388.6|182545.9|182415.9|182518.6|182388.6|39
1746767700000|2025-05-09 05:15:00|182528.2|182398.2|182537.8|182407.8|182539.7|182409.7|182525.3|182395.3|26
1746768000000|2025-05-09 05:20:00|182529|182399|182616|182486|182640.7|182510.7|182524.4|182394.4|50
1746768300000|2025-05-09 05:25:00|182604.9|182474.9|182608.4|182478.4|182624.6|182494.6|182603.7|182473.7|19
1746768600000|2025-05-09 05:30:00|182608|182478|182618.1|182488.1|182621.7|182491.7|182597.6|182467.6|38
1746768900000|2025-05-09 05:35:00|182563.3|182433.3|182555.2|182425.2|182574.4|182444.4|182542.5|182412.5|11
1746769200000|2025-05-09 05:40:00|182555.5|182425.5|182566.1|182436.1|182576.1|182446.1|182523|182393|10
1746769500000|2025-05-09 05:45:00|182566.9|182436.9|182633.2|182503.2|182726.6|182596.6|182566.9|182436.9|43
1746769800000|2025-05-09 05:50:00|182642.7|182512.7|182762.5|182557.8|182778|182573.2|182626.1|182466.6|47
1746770100000|2025-05-09 05:55:00|182746.7|182542|182614.5|182409.8|182746.7|182542|182587.4|182382.7|26
1746770400000|2025-05-09 06:00:00|182623.7|182419|182340|182210|182623.7|182419|182330|182200|87
1746770700000|2025-05-09 06:05:00|182347.7|182217.7|182408.2|182278.2|182427.6|182297.6|182346.1|182216.1|78
1746771000000|2025-05-09 06:10:00|182416.5|182286.5|182388|182258|182417|182287|182373.5|182243.5|120
1746771300000|2025-05-09 06:15:00|182396.3|182266.3|182304.8|182174.8|182396.3|182266.3|182276.4|182146.4|58
1746771600000|2025-05-09 06:20:00|182315.9|182185.9|182433.8|182303.8|182452.5|182322.5|182315.9|182185.9|59
1746771900000|2025-05-09 06:25:00|182425|182295|182512.1|182382.1|182528.8|182398.8|182424.6|182294.6|98
1746772200000|2025-05-09 06:30:00|182504.4|182374.4|182531.6|182401.6|182540.9|182410.9|182448.9|182318.9|46
1746772500000|2025-05-09 06:35:00|182539.8|182409.8|182395|182305|182548.5|182418.5|182364.6|182274.6|127
1746772800000|2025-05-09 06:40:00|182384.4|182294.4|182333.8|182243.8|182410.2|182320.2|182269.8|182179.8|164
1746773100000|2025-05-09 06:45:00|182347.1|182257.1|182380.7|182290.7|182446.7|182356.7|182333.7|182243.7|161
1746773400000|2025-05-09 06:50:00|182373.5|182283.5|182384.2|182294.2|182402.6|182312.6|182331.5|182241.5|101
1746773700000|2025-05-09 06:55:00|182377.8|182287.8|182258|182168|182380.4|182290.4|182256.1|182166.1|90
1746774000000|2025-05-09 07:00:00|182270|182180|182386.4|182296.4|182663.4|182573.4|182261.6|182171.6|318
1746774300000|2025-05-09 07:05:00|182390.4|182300.4|182291.9|182201.9|182390.4|182300.4|182207.1|182084.9|232
1746774600000|2025-05-09 07:10:00|182285.6|182195.6|182292.4|182202.4|182338.8|182248.8|182232.6|182102.6|165
1746774900000|2025-05-09 07:15:00|182286|182196|182485|182395|182498.4|182408.4|182286|182196|162
1746775200000|2025-05-09 07:20:00|182479.2|182389.2|182474.8|182384.8|182509.3|182419.3|182438.1|182348.1|148
1746775500000|2025-05-09 07:25:00|182469.1|182379.1|182617|182527|182682.3|182592.3|182458.1|182368.1|239
1746775800000|2025-05-09 07:30:00|182611.5|182521.5|182198.7|182108.7|182618.2|182528.2|182198.7|182108.7|298
1746776100000|2025-05-09 07:35:00|182197.2|182107.2|181986.1|181896.1|182234.3|182144.3|181958.6|181868.6|318
1746776400000|2025-05-09 07:40:00|181980.2|181890.2|181871.4|181781.4|181992.3|181902.3|181847.9|181757.9|155
1746776700000|2025-05-09 07:45:00|181866.4|181776.4|181922.8|181832.8|182011.1|181921.1|181841|181751|137
1746777000000|2025-05-09 07:50:00|181929.8|181839.8|181762.8|181672.8|181942.1|181852.1|181762.8|181672.8|132
1746777300000|2025-05-09 07:55:00|181757.7|181667.7|181756.5|181666.5|181763.1|181673.1|181745.3|181655.3|50
1746777600000|2025-05-09 08:00:00|181750.9|181660.9|181740.6|181650.6|181771.8|181681.8|181698.5|181608.5|97
1746777900000|2025-05-09 08:05:00|181749.2|181659.2|182009.5|181919.5|182027.5|181937.5|181749.2|181659.2|129
1746778200000|2025-05-09 08:10:00|182028|181938|181946.1|181856.1|182032.6|181942.6|181934.1|181844.1|337
1746778500000|2025-05-09 08:15:00|181950.6|181860.6|181905|181815|181974.2|181884.2|181888.2|181798.2|135
1746778800000|2025-05-09 08:20:00|181898.5|181808.5|181852.7|181762.7|181906.9|181816.9|181808.5|181718.5|132
1746779100000|2025-05-09 08:25:00|181865.2|181775.2|181843.3|181753.3|181918.2|181828.2|181840.9|181750.9|134
1746779400000|2025-05-09 08:30:00|181849|181759|181854.6|181764.6|181864.7|181766.9|181765.1|181675.1|98
1746779700000|2025-05-09 08:35:00|181849.1|181759.1|181798.2|181708.2|181853.3|181763.3|181763.1|181673.1|141
1746780000000|2025-05-09 08:40:00|181805|181715|181895.4|181805.4|181904.2|181814.2|181798.1|181708.1|177
1746780300000|2025-05-09 08:45:00|181902.9|181812.9|181859.6|181769.6|181903|181813|181808.3|181718.3|145
1746780600000|2025-05-09 08:50:00|181867.9|181777.9|181832|181742|181868|181778|181806.7|181716.7|116
1746780900000|2025-05-09 08:55:00|181837.4|181747.4|181838.9|181748.9|181884.1|181794.1|181820.8|181730.8|147
1746781200000|2025-05-09 09:00:00|181834.4|181744.4|181754.4|181664.4|181874|181784|181745|181655|137
1746781500000|2025-05-09 09:05:00|181754.2|181664.2|181868.1|181778.1|181876.1|181786.1|181733.1|181643.1|101
1746781800000|2025-05-09 09:10:00|181879.1|181789.1|181850.9|181760.9|181890.8|181800.8|181842.4|181752.4|91
1746782100000|2025-05-09 09:15:00|181846.2|181756.2|181801.4|181711.4|181902.3|181812.3|181795|181705|123
1746782400000|2025-05-09 09:20:00|181806.3|181716.3|181659.8|181569.8|181810.3|181720.3|181654.7|181564.7|153
1746782700000|2025-05-09 09:25:00|181664.3|181574.3|181744.6|181614.6|181752.3|181622.3|181655.6|181565.6|66
1746783000000|2025-05-09 09:30:00|181723.5|181633.5|181694.5|181604.5|181805.7|181715.7|181687.7|181597.7|157
1746783300000|2025-05-09 09:35:00|181699.2|181609.2|181795.8|181705.8|181795.8|181705.8|181650.7|181560.7|109
1746783600000|2025-05-09 09:40:00|181801.4|181711.4|181723.2|181633.2|181812.1|181722.1|181713.5|181623.5|64
1746783900000|2025-05-09 09:45:00|181716.1|181626.1|181755|181665|181761.5|181671.5|181716.1|181626.1|90
1746784200000|2025-05-09 09:50:00|181748.2|181658.2|181677.1|181587.1|181748.2|181658.2|181645.9|181555.9|108
1746784500000|2025-05-09 09:55:00|181672.3|181582.3|181743.2|181653.2|181773|181683|181657.8|181567.8|130
1746784800000|2025-05-09 10:00:00|181748.7|181658.7|181741.1|181651.1|181764|181674|181728.4|181638.4|64
1746785100000|2025-05-09 10:05:00|181736.4|181646.4|181766.5|181676.5|181806.1|181716.1|181730.6|181640.6|94
1746785400000|2025-05-09 10:10:00|181759.1|181669.1|181740.6|181650.6|181777.4|181687.4|181726.2|181636.2|64
1746785700000|2025-05-09 10:15:00|181746.3|181656.3|181744.8|181654.8|181788.5|181698.5|181633.4|181543.4|113
1746786000000|2025-05-09 10:20:00|181739.5|181649.5|181770.9|181680.9|181781.9|181691.9|181689.8|181599.8|117
1746786300000|2025-05-09 10:25:00|181758.4|181668.4|181863.8|181773.8|181864.3|181774.3|181756.9|181666.9|83
1746786600000|2025-05-09 10:30:00|181874.7|181784.7|181877.4|181787.4|181906.6|181816.6|181854.4|181764.4|167
1746786900000|2025-05-09 10:35:00|181886|181796|181853.8|181763.8|181897.8|181807.8|181833|181743|85
1746787200000|2025-05-09 10:40:00|181858.9|181768.9|181843|181753|181863.4|181773.4|181813.4|181723.4|67
1746787500000|2025-05-09 10:45:00|181834.3|181744.3|181843.9|181753.9|181860.2|181770.2|181807.7|181717.7|93
1746787800000|2025-05-09 10:50:00|181851|181761|181854.3|181764.3|181882.5|181792.5|181833.4|181743.4|57
1746788100000|2025-05-09 10:55:00|181848.4|181758.4|181852.8|181762.8|181864.7|181774.7|181813.1|181723.1|113
1746788400000|2025-05-09 11:00:00|181857.2|181767.2|181776.3|181686.3|181873.4|181783.4|181776.3|181686.3|67
1746788700000|2025-05-09 11:05:00|181771.9|181681.9|181776.1|181686.1|181789.9|181699.9|181755.6|181665.6|76
1746789000000|2025-05-09 11:10:00|181782.9|181692.9|181771.7|181681.7|181790.9|181700.9|181752.6|181662.6|58
1746789300000|2025-05-09 11:15:00|181765.4|181675.4|181797|181667|181814.9|181690.9|181758.5|181657|27
1746789600000|2025-05-09 11:20:00|181807.3|181677.3|181873.5|181783.5|181873.5|181783.5|181797.3|181667.3|46
1746789900000|2025-05-09 11:25:00|181878.2|181788.2|182069.9|181979.9|182146.9|182033.2|181878.2|181767.7|152
1746790200000|2025-05-09 11:30:00|182062.6|181972.6|182131.5|182041.5|182150.1|182060.1|182056.5|181966.5|162
1746790500000|2025-05-09 11:35:00|182137.1|182047.1|182197.7|182107.7|182264.4|182174.4|182131.7|182041.7|160
1746790800000|2025-05-09 11:40:00|182196.3|182106.3|182184.7|182094.7|182208.7|182118.7|182125.6|182035.6|103
1746791100000|2025-05-09 11:45:00|182190|182100|182259.6|182169.6|182273.9|182183.9|182133.5|182043.5|134
1746791400000|2025-05-09 11:50:00|182269.5|182179.5|182186|182096|182271|182181|182182.8|182092.8|82
1746791700000|2025-05-09 11:55:00|182179.7|182089.7|182156.3|182066.3|182192.9|182102.9|182117.6|182027.6|220
1746792000000|2025-05-09 12:00:00|182150.5|182060.5|181973.6|181883.6|182170|182080|181960.5|181870.5|243
1746792300000|2025-05-09 12:05:00|181974.8|181884.8|182088|181998|182100.3|182010.3|181974.6|181884.6|144
1746792600000|2025-05-09 12:10:00|182083.5|181993.5|182207.6|182117.6|182221.6|182131.6|182079.6|181989.6|142
1746792900000|2025-05-09 12:15:00|182201.9|182111.9|182437.9|182347.9|182529.9|182439.9|182128.8|182032.1|176
1746793200000|2025-05-09 12:20:00|182441|182351|182432.1|182342.1|182468.6|182378.6|182364.8|182258.5|193
1746793500000|2025-05-09 12:25:00|182436.4|182346.4|182424.6|182334.6|182476.2|182386.2|182382.8|182267.1|187
1746793800000|2025-05-09 12:30:00|182428.7|182338.7|182546.2|182416.2|182555|182465|182413.2|182323.2|202
1746794100000|2025-05-09 12:35:00|182536.6|182406.6|182508|182418|182541.5|182432.7|182462.3|182356|132
1746794400000|2025-05-09 12:40:00|182501.8|182411.8|182631.7|182501.7|182730.5|182600.5|182501.8|182411.8|99
1746794700000|2025-05-09 12:45:00|182640.2|182510.2|182652.6|182562.6|182662.4|182563.1|182576.7|182486.7|101
1746795000000|2025-05-09 12:50:00|182657.5|182567.5|182692.9|182602.9|182718.4|182626.3|182626.5|182521.5|135
1746795300000|2025-05-09 12:55:00|182698.3|182608.3|182531.9|182401.9|182721.5|182631.5|182442.1|182352.1|360
1746795600000|2025-05-09 13:00:00|182518.9|182388.9|182444.5|182354.5|182539.3|182415.7|182385.8|182295.8|386
1746795900000|2025-05-09 13:05:00|182447.7|182357.7|182439.4|182309.4|182543.6|182453.6|182422|182309.4|189
1746796200000|2025-05-09 13:10:00|182449.2|182319.2|182283.3|182193.3|182461.2|182363.5|182274.1|182184.1|164
1746796500000|2025-05-09 13:15:00|182279.7|182189.7|182313.2|182223.2|182363.9|182273.9|182205.1|182115.1|357
1746796800000|2025-05-09 13:20:00|182317.8|182227.8|182343.5|182253.5|182369.1|182279.1|182280.3|182190.3|251
1746797100000|2025-05-09 13:25:00|182340.1|182250.1|182309.6|182219.6|182400.7|182310.7|182269.4|182179.4|235
1746797400000|2025-05-09 13:30:00|182304.4|182214.4|182309.4|182219.4|182337.5|182247.5|182271.9|182153|130
1746797700000|2025-05-09 13:35:00|182306.8|182216.8|182269.1|182179.1|182306.8|182216.8|182217.1|182127.1|166
1746798000000|2025-05-09 13:40:00|182288.7|182158.7|182549.8|182459.8|182551.9|182461.9|182288.7|182158.7|83
1746798300000|2025-05-09 13:45:00|182541.6|182451.6|182547.6|182457.6|182566.6|182474.7|182489.9|182392.3|160
1746798600000|2025-05-09 13:50:00|182555.2|182465.2|182696.4|182606.4|182702.2|182612.2|182555.2|182458.2|183
1746798900000|2025-05-09 13:55:00|182693.4|182603.4|182728.8|182598.8|182779.3|182689.3|182677.9|182587.9|232
1746799200000|2025-05-09 14:00:00|182739.6|182609.6|182850.2|182760.2|182854.4|182764.4|182739.6|182609.6|229
1746799500000|2025-05-09 14:05:00|182853.3|182763.3|182789.4|182699.4|182860.7|182770.7|182764.9|182674.9|231
1746799800000|2025-05-09 14:10:00|182786.1|182696.1|182859.7|182769.7|182885.9|182795.9|182762.5|182672.5|158
1746800100000|2025-05-09 14:15:00|182868.7|182778.7|182728|182598|182878.3|182788.3|182717.1|182587.1|162
1746800400000|2025-05-09 14:20:00|182708.7|182618.7|182662.5|182572.5|182780.5|182690.5|182642.1|182552.1|289
1746800700000|2025-05-09 14:25:00|182666.4|182576.4|182624.9|182534.9|182669.9|182579.9|182566.5|182476.5|339
1746801000000|2025-05-09 14:30:00|182628|182538|182496.4|182406.4|182631.7|182541.7|182440.6|182350.6|312
1746801300000|2025-05-09 14:35:00|182511|182421|182686.8|182596.8|182692.3|182602.3|182511|182421|230
1746801600000|2025-05-09 14:40:00|182690.8|182600.8|182556.8|182466.8|182691|182601|182556.8|182466.8|167
1746801900000|2025-05-09 14:45:00|182550|182460|182490.6|182400.6|182591.4|182501.4|182471.2|182381.2|124
1746802200000|2025-05-09 14:50:00|182493.6|182403.6|182664|182574|182674.8|182584.8|182481.9|182387.9|234
1746802500000|2025-05-09 14:55:00|182668.6|182578.6|182592.7|182502.7|182675|182582.3|182556.4|182466.4|147
1746802800000|2025-05-09 15:00:00|182598.3|182508.3|182705.4|182615.4|182743.7|182653.7|182557.2|182427.2|331
1746803100000|2025-05-09 15:05:00|182713.2|182623.2|182686.4|182596.4|182720|182630|182664.7|182574.7|159
1746803400000|2025-05-09 15:10:00|182692.2|182602.2|182687.1|182597.1|182722|182632|182680.2|182590.2|139
1746803700000|2025-05-09 15:15:00|182683.7|182593.7|182708.4|182618.4|182730.6|182640.6|182665.8|182575.8|207
1746804000000|2025-05-09 15:20:00|182713.4|182623.4|182546.3|182456.3|182732.3|182642.3|182546.3|182456.3|208
1746804300000|2025-05-09 15:25:00|182551.3|182461.3|182607.5|182517.5|182627.8|182517.5|182541.2|182438.7|100
1746804600000|2025-05-09 15:30:00|182614.5|182524.5|182414|182284|182614.5|182524.5|182362.7|182234.3|179
1746804900000|2025-05-09 15:35:00|182405.4|182275.4|182353.6|182263.6|182483.5|182354.1|182348|182237.3|68
1746805200000|2025-05-09 15:40:00|182366.1|182276.1|182360.2|182230.2|182443|182335.3|182278.3|182162.6|115
1746805500000|2025-05-09 15:45:00|182370.2|182240.2|182346.8|182256.8|182371|182274.4|182336.9|182230.2|63
1746805800000|2025-05-09 15:50:00|182343.8|182253.8|182321|182231|182367.1|182277.1|182316|182226|133
1746806100000|2025-05-09 15:55:00|182325.8|182235.8|182354|182264|182364.3|182274.3|182325.8|182235.8|175
1746806400000|2025-05-09 16:00:00|182358.1|182268.1|182376.9|182286.9|182376.9|182286.9|182231|182141|438
1746806700000|2025-05-09 16:05:00|182381.8|182291.8|182441.9|182351.9|182454.9|182364.9|182344.6|182254.6|170
1746807000000|2025-05-09 16:10:00|182437.5|182347.5|182410.3|182320.3|182448.3|182358.3|182387|182297|83
1746807300000|2025-05-09 16:15:00|182414.9|182324.9|182376.3|182286.3|182435.5|182345.5|182370.6|182280.6|205
1746807600000|2025-05-09 16:20:00|182372.2|182282.2|182506.9|182416.9|182531.3|182441.3|182372.2|182282.2|234
1746807900000|2025-05-09 16:25:00|182511.9|182421.9|182524.6|182434.6|182590.8|182447.7|182493.9|182344.8|62
1746808200000|2025-05-09 16:30:00|182529.1|182439.1|182552.9|182462.9|182637.7|182547.7|182527.4|182437.4|196
1746808500000|2025-05-09 16:35:00|182552.5|182462.5|182547.3|182457.3|182558|182468|182533.3|182443.3|177
1746808800000|2025-05-09 16:40:00|182552.2|182462.2|182561.3|182471.3|182576.1|182486.1|182530.5|182440.5|277
1746809100000|2025-05-09 16:45:00|182557.1|182467.1|182552.8|182462.8|182586.8|182496.8|182536.1|182446.1|243
1746809400000|2025-05-09 16:50:00|182558.4|182468.4|182562.4|182472.4|182581.3|182491.3|182546.3|182456.3|268
1746809700000|2025-05-09 16:55:00|182568.4|182478.4|182614.9|182524.9|182631.4|182541.4|182550|182460|465
1746810000000|2025-05-09 17:00:00|182629.8|182539.8|182630.2|182540.2|182649.7|182559.7|182616.3|182526.3|331
1746810300000|2025-05-09 17:05:00|182624.6|182534.6|182626.3|182536.3|182644.5|182554.5|182610.5|182520.5|319
1746810600000|2025-05-09 17:10:00|182621.5|182531.5|182653.4|182563.4|182660.3|182570.3|182616.5|182526.5|427
1746810900000|2025-05-09 17:15:00|182657.4|182567.4|182637.3|182547.3|182664.4|182574.4|182620.6|182530.6|480
1746811200000|2025-05-09 17:20:00|182632.7|182542.7|182646.8|182556.8|182720.2|182630.2|182617.1|182527.1|403
1746811500000|2025-05-09 17:25:00|182642.8|182552.8|182705.3|182615.3|182721.8|182631.8|182636.3|182546.3|213
1746811800000|2025-05-09 17:30:00|182721.4|182631.4|182581.9|182491.9|182729.6|182639.6|182573.6|182483.6|324
1746812100000|2025-05-09 17:35:00|182577.3|182487.3|182537.6|182447.6|182584.8|182494.8|182527.5|182437.5|247
1746812400000|2025-05-09 17:40:00|182545|182455|182541.6|182451.6|182564.7|182474.7|182524.9|182434.9|83
1746812700000|2025-05-09 17:45:00|182532.9|182442.9|182553.9|182463.9|182583.5|182493.5|182517.9|182427.9|361
1746813000000|2025-05-09 17:50:00|182559.2|182469.2|182407.8|182317.8|182671.7|182541.7|182356.2|182266.2|308
1746813300000|2025-05-09 17:55:00|182403.6|182313.6|182393.3|182303.3|182420.6|182330.6|182390.8|182300.8|243
1746813600000|2025-05-09 18:00:00|182400|182310|182371.4|182281.4|182402.7|182312.7|182287|182197|198
1746813900000|2025-05-09 18:05:00|182377.5|182287.5|182389.6|182299.6|182402.9|182312.9|182366.3|182276.3|49
1746814200000|2025-05-09 18:10:00|182394|182304|182391|182301|182512.2|182382.2|182326.9|182196.9|76
1746814500000|2025-05-09 18:15:00|182398.4|182308.4|182384.8|182294.8|182415.5|182325.5|182370.4|182280.4|188
1746814800000|2025-05-09 18:20:00|182389.1|182299.1|182362.2|182272.2|182389.1|182299.1|182349.4|182259.4|36
1746815100000|2025-05-09 18:25:00|182366.5|182276.5|182380.5|182290.5|182398.1|182308.1|182365.2|182275.2|206
1746815400000|2025-05-09 18:30:00|182376.1|182286.1|182362|182272|182388.1|182298.1|182343.9|182253.9|73
1746815700000|2025-05-09 18:35:00|182362.5|182272.5|182388.1|182298.1|182394.3|182304.3|182348.6|182258.6|57
1746816000000|2025-05-09 18:40:00|182383.7|182293.7|182406.1|182316.1|182412.5|182322.5|182372.3|182282.3|382
1746816300000|2025-05-09 18:45:00|182400.9|182310.9|182486.2|182396.2|182497.8|182407.8|182400.9|182310.9|387
1746816600000|2025-05-09 18:50:00|182490.5|182400.5|182476.3|182386.3|182500.9|182410.9|182463.9|182373.9|551
1746816900000|2025-05-09 18:55:00|182471.3|182381.3|182358.4|182268.4|182484.9|182394.9|182343.1|182253.1|542
1746817200000|2025-05-09 19:00:00|182362.6|182272.6|182443.9|182353.9|182456.8|182366.8|182336.9|182246.9|176
1746817500000|2025-05-09 19:05:00|182437.7|182347.7|182438.4|182348.4|182449.8|182359.8|182422.9|182332.9|150
1746817800000|2025-05-09 19:10:00|182431.1|182341.1|182438.6|182348.6|182448.6|182358.6|182422.9|182332.9|121
1746818100000|2025-05-09 19:15:00|182445.7|182355.7|182477.7|182347.7|182503.5|182392.1|182424.4|182334.4|122
1746818400000|2025-05-09 19:20:00|182489.3|182359.3|182517.4|182387.4|182517.4|182387.4|182476.1|182346.1|59
1746818700000|2025-05-09 19:25:00|182506.7|182376.7|182446.5|182316.5|182560.3|182430.3|182422.1|182292.1|33
1746819000000|2025-05-09 19:30:00|182458.2|182328.2|182458.4|182328.4|182476.2|182346.2|182441.2|182311.2|58
1746819300000|2025-05-09 19:35:00|182447.3|182317.3|182494.2|182364.2|182509.5|182379.5|182433.4|182303.4|47
1746819600000|2025-05-09 19:40:00|182506|182376|182503.2|182373.2|182551.8|182421.8|182490.4|182360.4|102
1746819900000|2025-05-09 19:45:00|182515.5|182385.5|182553.9|182423.9|182554.7|182424.7|182506|182376|40
1746820200000|2025-05-09 19:50:00|182540.8|182410.8|182506.6|182376.6|182540.8|182410.8|182488.2|182358.2|50
1746820500000|2025-05-09 19:55:00|182494.5|182364.5|182407.1|182277.1|182515.7|182385.7|182392.8|182262.8|47
1746820800000|2025-05-09 20:00:00|182418.9|182288.9|182368.9|182238.9|182418.9|182288.9|182365.9|182235.9|22
1746821100000|2025-05-09 20:05:00|182368.4|182238.4|182282.2|182152.2|182368.4|182238.4|182249.3|182119.3|13
1746821400000|2025-05-09 20:10:00|182277.6|182147.6|182298.7|182168.7|182317|182187|182270.1|182140.1|12
1746821700000|2025-05-09 20:15:00|182286.9|182156.9|182262.3|182132.3|182300.5|182170.5|182262.3|182132.3|8
1746822000000|2025-05-09 20:20:00|182272.9|182142.9|182268.8|182138.8|182272.9|182142.9|182250.2|182120.2|11
1746822300000|2025-05-09 20:25:00|182287.9|182157.9|182274.9|182144.9|182761.3|182419.3|182262.5|182124|540
1746822600000|2025-05-09 20:30:00|182286.9|182156.9|182353.1|182223.1|182683.1|182341.1|182256.9|182122.8|602
1746822900000|2025-05-09 20:35:00|182341.3|182211.3|182268.9|182138.9|182681.4|182339.4|182245.5|182115.5|572
1746823200000|2025-05-09 20:40:00|182246.9|182116.9|182277.5|182147.5|182649.9|182307.9|182246.9|182116.9|113
1746823500000|2025-05-09 20:45:00|182286.6|182156.6|182437.4|182095.4|182887.4|182545.4|181965|181770.1|551
1746823800000|2025-05-09 20:50:00|182351.9|182009.9|182213.4|182083.4|182614.9|182334.7|182007.1|181775|737
1746824100000|2025-05-09 20:55:00|182315.4|182185.4|182071.6|181729.6|182621|182279|181965|181716.5|307
1746993600000|2025-05-11 20:00:00|182071|181729|182071|181729|182071|181729|182071|181729|1
1747004100000|2025-05-11 22:55:00|182471|182129|182471|182129|182471|182129|182471|182129|1
1747004400000|2025-05-11 23:00:00|182396|182054|182265.8|182135.8|182415|182178.5|182265|182033.8|20
1747004700000|2025-05-11 23:05:00|182263.1|182133.1|182372.1|182030.1|182372.1|182157|182261.4|182030.1|7
1747005000000|2025-05-11 23:10:00|182385.4|182043.4|182237.7|182107.7|182385.4|182148.7|182235.4|182043.4|23
1747005300000|2025-05-11 23:15:00|182234.8|182104.8|182235.5|182105.5|182235.6|182105.6|182221.9|182091.9|8
1747005600000|2025-05-11 23:20:00|182225|182095|182222.1|182092.1|182237|182107|182220.7|182090.7|20
1747005900000|2025-05-11 23:25:00|182221.8|182091.8|182097|181967|182221.8|182091.8|182096.5|181956|11
1747006200000|2025-05-11 23:30:00|182112.6|181982.6|182126.2|181996.2|182126.2|181996.2|182112.6|181982.6|4
1747006500000|2025-05-11 23:35:00|182127.9|181997.9|182110.5|181980.5|182127.9|181997.9|182110.5|181980.5|6
1747006800000|2025-05-11 23:40:00|182117.6|181987.6|182113.7|181983.7|182119.2|181989.2|182112.8|181982.8|6
1747007100000|2025-05-11 23:45:00|182108.9|181978.9|182107.7|181977.7|182142|182012|182094.7|181964.7|68
1747007400000|2025-05-11 23:50:00|182095.7|181965.7|182101.9|181971.9|182118.8|181988.8|182095.7|181965.7|74
1747007700000|2025-05-11 23:55:00|182112.7|181982.7|182141.3|182011.3|182159.7|182029.7|182091.5|181961.5|38
1747008000000|2025-05-12 00:00:00|182139.6|182009.6|182093|181963|182140|182010|182091.1|181961.1|14
1747008300000|2025-05-12 00:05:00|182091|181961|182096.7|181966.7|182120.9|181990.9|182084|181954|26
1747008600000|2025-05-12 00:10:00|182111.9|181981.9|182112.7|181982.7|182113.6|181983.6|182089.3|181959.3|22
1747008900000|2025-05-12 00:15:00|182102|181972|182182.3|182052.3|182198.9|182068.9|182046.1|181916.1|30
1747009200000|2025-05-12 00:20:00|182187.6|182057.6|182254.2|182124.2|182287.4|182157.4|182187.6|182057.6|101
1747009500000|2025-05-12 00:25:00|182266.8|182136.8|182231|182101|182266.8|182136.8|182208.3|182078.3|47
1747009800000|2025-05-12 00:30:00|182241.8|182111.8|182201|182071|182252.1|182122.1|182173.2|182043.2|90
1747010100000|2025-05-12 00:35:00|182212.1|182082.1|182183.1|182053.1|182268.4|182138.4|182144|182014|98
1747010400000|2025-05-12 00:40:00|182172.3|182042.3|182186.5|182056.5|182202|182072|182144.6|182014.6|47
1747010700000|2025-05-12 00:45:00|182175.8|182045.8|182155.3|182025.3|182208.3|182078.3|182131.5|182001.5|82
1747011000000|2025-05-12 00:50:00|182166.8|182036.8|182188.5|182058.5|182233.8|182103.8|182143.2|182013.2|93
1747011300000|2025-05-12 00:55:00|182238.2|182108.2|182191.4|182061.4|182238.2|182108.2|182164.5|182034.5|65
1747011600000|2025-05-12 01:00:00|182166.2|182036.2|182143|182013|182194.1|182064.1|182132|182002|92
1747011900000|2025-05-12 01:05:00|182130.6|182000.6|182106.5|181976.5|182130.6|182000.6|182015.4|181885.4|34
1747012200000|2025-05-12 01:10:00|182111.9|181981.9|182248.8|182118.8|182306|182176|182105.2|181975.2|226
1747012500000|2025-05-12 01:15:00|182262|182132|182215.4|182085.4|182262|182132|182178.1|182048.1|184
1747012800000|2025-05-12 01:20:00|182230.8|182100.8|182289.3|182159.3|182345.5|182213.7|182230.8|182100.8|204
1747013100000|2025-05-12 01:25:00|182275.4|182145.4|182280.3|182150.3|182346.4|182207|182268|182129.2|63
1747013400000|2025-05-12 01:30:00|182297.8|182167.8|182278.7|182148.7|182307.6|182177.6|182179|182049|59
1747013700000|2025-05-12 01:35:00|182279.6|182149.6|182296.7|182166.7|182356.7|182226.7|182264.1|182134.1|78
1747014000000|2025-05-12 01:40:00|182277.5|182147.5|182200.2|182070.2|182296.5|182166.5|182184.1|182054.1|64
1747014300000|2025-05-12 01:45:00|182178.4|182048.4|182113.5|181983.5|182213.5|182083.5|182113|181983|31
1747014600000|2025-05-12 01:50:00|182129.4|181999.4|182197.7|182067.7|182210.1|182080.1|182116.5|181986.5|72
1747014900000|2025-05-12 01:55:00|182183.7|182053.7|182196.9|182066.9|182207.7|182077.7|182177.3|182047.3|39
1747015200000|2025-05-12 02:00:00|182185.7|182055.7|182117.8|181987.8|182202.7|182072.7|182091.5|181961.5|98
1747015500000|2025-05-12 02:05:00|182104.6|181974.6|182258.2|182128.2|182261.5|182131.5|182104.6|181974.6|123
1747015800000|2025-05-12 02:10:00|182269.1|182139.1|182181.7|182051.7|182287.1|182157.1|182151.2|182021.2|181
1747016100000|2025-05-12 02:15:00|182192.4|182062.4|182289.4|182159.4|182289.4|182159.4|182116.3|181986.3|160
1747016400000|2025-05-12 02:20:00|182299.9|182169.9|182310|182180|182352.3|182222.3|182268.2|182138.2|118
1747016700000|2025-05-12 02:25:00|182330.9|182200.9|182297.2|182167.2|182352.9|182222.9|182297.2|182167.2|217
1747017000000|2025-05-12 02:30:00|182300.9|182170.9|182362.8|182232.8|182374.5|182244.5|182300.9|182170.9|34
1747017300000|2025-05-12 02:35:00|182351|182221|182447.5|182317.5|182496|182366|182345.5|182215.5|189
1747017600000|2025-05-12 02:40:00|182432.5|182302.5|182432.5|182302.5|182446.8|182316.8|182408.8|182278.8|122
1747017900000|2025-05-12 02:45:00|182419.3|182289.3|182427.4|182297.4|182441.3|182311.3|182412.1|182282.1|74
1747018200000|2025-05-12 02:50:00|182438.7|182308.7|182448.3|182318.3|182494.9|182364.9|182421.5|182291.5|43
1747018500000|2025-05-12 02:55:00|182437.8|182307.8|182430.8|182300.8|182442.9|182312.9|182419.1|182289.1|47
1747018800000|2025-05-12 03:00:00|182419.7|182289.7|182422.4|182292.4|182441|182311|182386.2|182256.2|190
1747019100000|2025-05-12 03:05:00|182411.6|182281.6|182388.8|182258.8|182433.1|182303.1|182368|182238|69
1747019400000|2025-05-12 03:10:00|182400.7|182270.7|182398.8|182268.8|182423.3|182293.3|182379.1|182249.1|45
1747019700000|2025-05-12 03:15:00|182400|182270|182415.7|182285.7|182429.4|182299.4|182386.1|182256.1|40
1747020000000|2025-05-12 03:20:00|182427|182297|182390|182260|182427|182297|182375.6|182245.6|86
1747020300000|2025-05-12 03:25:00|182400.7|182270.7|182385.8|182255.8|182401|182271|182370.5|182240.5|49
1747020600000|2025-05-12 03:30:00|182381.6|182251.6|182384.5|182254.5|182402.1|182272.1|182366|182236|65
1747020900000|2025-05-12 03:35:00|182396.1|182266.1|182385.7|182255.7|182407.1|182277.1|182364.3|182234.3|70
1747021200000|2025-05-12 03:40:00|182397.2|182267.2|182381.6|182251.6|182408.6|182278.6|182368.4|182238.4|25
1747021500000|2025-05-12 03:45:00|182374.6|182244.6|182374|182244|182386.1|182256.1|182358.6|182228.6|27
1747021800000|2025-05-12 03:50:00|182385|182255|182283.1|182153.1|182385|182255|182253.6|182123.6|65
1747022100000|2025-05-12 03:55:00|182272.6|182142.6|182229.5|182099.5|182302.4|182172.4|182228.8|182098.8|157
1747022400000|2025-05-12 04:00:00|182218.9|182088.9|182210.2|182080.2|182226.9|182096.9|182193.1|182063.1|56
1747022700000|2025-05-12 04:05:00|182199.2|182069.2|182214.9|182084.9|182216.9|182086.9|182149|182019|79
1747023000000|2025-05-12 04:10:00|182229.1|182099.1|182211.5|182081.5|182272.7|182142.7|182176.2|182046.2|96
1747023300000|2025-05-12 04:15:00|182197.2|182067.2|182197.5|182067.5|182209|182079|182163.7|182033.7|293
1747023600000|2025-05-12 04:20:00|182197.2|182067.2|182205.5|182075.5|182217.5|182087.5|182165|182035|48
1747023900000|2025-05-12 04:25:00|182202.5|182072.5|182184.2|182054.2|182221.9|182091.9|182179.6|182049.6|71
1747024200000|2025-05-12 04:30:00|182184.4|182054.4|182116.2|181986.2|182199.5|182069.5|182085.8|181955.8|467
1747024500000|2025-05-12 04:35:00|182128.4|181998.4|182189.6|182059.6|182198.1|182068.1|182100.3|181970.3|387
1747024800000|2025-05-12 04:40:00|182200.3|182070.3|182170.8|182040.8|182207.6|182077.6|182167.8|182037.8|377
1747025100000|2025-05-12 04:45:00|182182.3|182052.3|182164.8|182034.8|182196.9|182066.9|182153.2|182023.2|152
1747025400000|2025-05-12 04:50:00|182150.3|182020.3|182146.4|182016.4|182192.3|182062.3|182115.9|181985.9|70
1747025700000|2025-05-12 04:55:00|182135|182005|182163.9|182033.9|182177.4|182047.4|182133.6|182003.6|79
1747026000000|2025-05-12 05:00:00|182152.1|182022.1|182125.6|181995.6|182165.4|182035.4|182102.3|181972.3|97
1747026300000|2025-05-12 05:05:00|182126.5|181996.5|182163.8|182033.8|182176.1|182046.1|182113.8|181983.8|117
1747026600000|2025-05-12 05:10:00|182175.4|182045.4|182323|182193|182327|182197|182134.6|182004.6|91
1747026900000|2025-05-12 05:15:00|182336.8|182206.8|182380.1|182250.1|182386.1|182256.1|182324.4|182194.4|39
1747027200000|2025-05-12 05:20:00|182379.4|182249.4|182380.1|182250.1|182380.7|182250.7|182378.8|182248.8|5
1747027500000|2025-05-12 05:25:00|182383.8|182253.8|182369|182239|182387.2|182257.2|182366.3|182236.3|8
1747027800000|2025-05-12 05:30:00|182379.9|182249.9|182388.1|182258.1|182392|182262|182377.2|182247.2|8
1747028100000|2025-05-12 05:35:00|182387.9|182257.9|182386.5|182256.5|182424.7|182294.7|182386.1|182256.1|11
1747028400000|2025-05-12 05:40:00|182386.2|182256.2|182385.5|182255.5|182399.2|182269.2|182385.5|182255.5|9
1747028700000|2025-05-12 05:45:00|182396.4|182266.4|182385.2|182255.2|182415|182285|182384.8|182254.8|8
1747029000000|2025-05-12 05:50:00|182374.7|182244.7|182324.5|182194.5|182382.1|182252.1|182288.3|182158.3|25
1747029300000|2025-05-12 05:55:00|182324.6|182194.6|182245|182115|182324.6|182194.6|182219.3|182089.3|14
1747029600000|2025-05-12 06:00:00|182234.1|182104.1|182037.9|181947.9|182245.7|182132.3|182003.7|181913.7|263
1747029900000|2025-05-12 06:05:00|182056.7|181966.7|181987|181897|182167.7|182077.7|181971.5|181881.5|225
1747030200000|2025-05-12 06:10:00|181985.8|181895.8|181954.1|181864.1|182049.7|181959.7|181938.9|181848.9|177
1747030500000|2025-05-12 06:15:00|181964.8|181874.8|182022.1|181932.1|182039.6|181949.6|181876.1|181786.1|174
1747030800000|2025-05-12 06:20:00|182030.4|181940.4|182030.5|181940.5|182067.8|181977.8|181994.7|181904.7|162
1747031100000|2025-05-12 06:25:00|182022.3|181932.3|181884.1|181794.1|182131.4|181972.8|181862.8|181772.8|304
1747031400000|2025-05-12 06:30:00|181877.1|181787.1|181893.6|181803.6|181909.5|181819.5|181846.1|181756.1|140
1747031700000|2025-05-12 06:35:00|181884|181794|181971.3|181881.3|181971.6|181881.6|181872.1|181782.1|121
1747032000000|2025-05-12 06:40:00|181957.2|181867.2|181968.9|181878.9|181978.2|181888.2|181939.5|181849.5|108
1747032300000|2025-05-12 06:45:00|181961.9|181871.9|181736.3|181606.3|181973.1|181883.1|181711.7|181581.7|129
1747032600000|2025-05-12 06:50:00|181725.5|181595.5|181645.6|181555.6|181828.3|181738.3|181542.8|181452.8|265
1747032900000|2025-05-12 06:55:00|181637.3|181547.3|181691.3|181561.3|181703.3|181587.2|181541.1|181451.1|106
1747033200000|2025-05-12 07:00:00|181701.6|181571.6|181328.4|181090.8|181701.6|181571.6|181027.1|180789.5|249
1747033500000|2025-05-12 07:05:00|181346.7|181109.1|181466.7|181336.7|181475.1|181345.1|181223.2|180985.6|415
1747033800000|2025-05-12 07:10:00|181456.3|181326.3|181470.7|181380.7|181596.7|181473.4|181330.8|181191.8|576
1747034100000|2025-05-12 07:15:00|181464.6|181374.6|181507.7|181417.7|181652|181562|181368.3|181278.3|633
1747034400000|2025-05-12 07:20:00|181509.8|181419.8|181787.6|181657.6|181816.8|181686.8|181493.4|181403.4|488
1747034700000|2025-05-12 07:25:00|181779.3|181649.3|181734.3|181604.3|181893.7|181763.7|181488.7|181358.7|451
1747035000000|2025-05-12 07:30:00|181743.5|181613.5|181785.7|181655.7|181812.1|181682.1|181674.3|181544.3|184
1747035300000|2025-05-12 07:35:00|181777.4|181647.4|181867.8|181777.8|181978.1|181888.1|181723.1|181633.1|296
1747035600000|2025-05-12 07:40:00|181861.8|181771.8|182299.5|182209.5|182349.3|182259.3|181861.4|181771.4|443
1747035900000|2025-05-12 07:45:00|182310.7|182220.7|182316.2|182186.2|182470.7|182340.7|182248.6|182118.6|350
1747036200000|2025-05-12 07:50:00|182307.5|182177.5|182399.1|182309.1|182423.6|182333.6|182150.3|182020.3|354
1747036500000|2025-05-12 07:55:00|182391.7|182301.7|182351.8|182261.8|182727|182637|182351.8|182261.8|604
1747036800000|2025-05-12 08:00:00|182352.5|182262.5|182302.6|182212.6|182590|182500|182260.9|182170.9|440
1747037100000|2025-05-12 08:05:00|182292.9|182202.9|182572.6|182482.6|182610.9|182520.9|182256.5|182166.5|228
1747037400000|2025-05-12 08:10:00|182581.6|182491.6|182687.1|182597.1|182752.8|182662.8|182396|182306|356
1747037700000|2025-05-12 08:15:00|182677.4|182587.4|182697.1|182607.1|182761.8|182671.8|182550|182460|171
1747038000000|2025-05-12 08:20:00|182710.5|182620.5|182526.6|182436.6|182787.2|182697.2|182526.4|182436.4|347
1747038300000|2025-05-12 08:25:00|182516.1|182426.1|182448.5|182358.5|182665|182575|182443.7|182353.7|204
1747038600000|2025-05-12 08:30:00|182460.5|182370.5|182472.3|182382.3|182633.3|182543.3|182449.3|182359.3|271
1747038900000|2025-05-12 08:35:00|182461.8|182371.8|182350.2|182260.2|182526.4|182436.4|182337.7|182247.7|214
1747039200000|2025-05-12 08:40:00|182356.3|182266.3|182359.2|182269.2|182438.4|182348.4|182291.5|182201.5|297
1747039500000|2025-05-12 08:45:00|182364.5|182274.5|182280.4|182190.4|182484.7|182394.7|182222.1|182132.1|385
1747039800000|2025-05-12 08:50:00|182266.7|182176.7|182203.9|182113.9|182322.2|182232.2|182180.5|182090.5|326
1747040100000|2025-05-12 08:55:00|182199.8|182109.8|182411.9|182321.9|182432.1|182342.1|182102|182012|655
1747040400000|2025-05-12 09:00:00|182402|182312|182312.4|182222.4|182456.4|182366.4|182236.5|182146.5|426
1747040700000|2025-05-12 09:05:00|182307.9|182217.9|182486.2|182396.2|182504.7|182414.7|182247.9|182157.9|335
1747041000000|2025-05-12 09:10:00|182480.1|182390.1|182634.4|182544.4|182648.8|182558.8|182469.6|182379.6|240
1747041300000|2025-05-12 09:15:00|182630|182540|182580.6|182490.6|182651.4|182561.4|182529.4|182439.4|274
1747041600000|2025-05-12 09:20:00|182581.5|182491.5|182563|182473|182609|182519|182546.8|182456.8|197
1747041900000|2025-05-12 09:25:00|182555.7|182465.7|182563.5|182473.5|182604.7|182514.7|182520.4|182430.4|171
1747042200000|2025-05-12 09:30:00|182546.5|182456.5|182772.4|182682.4|182780.5|182690.5|182539.4|182449.4|234
1747042500000|2025-05-12 09:35:00|182779.1|182689.1|182807.3|182717.3|182853.2|182763.2|182651.4|182561.4|346
1747042800000|2025-05-12 09:40:00|182813.7|182723.7|182737.6|182647.6|182826.3|182736.3|182726.7|182636.7|209
1747043100000|2025-05-12 09:45:00|182741.7|182651.7|182703.3|182613.3|182774.2|182684.2|182657.7|182567.7|282
1747043400000|2025-05-12 09:50:00|182698.2|182608.2|182850.8|182760.8|182865.7|182775.7|182663.9|182573.9|288
1747043700000|2025-05-12 09:55:00|182855.2|182765.2|182880.6|182790.6|182945.4|182855.4|182821.6|182731.6|378
1747044000000|2025-05-12 10:00:00|182890.2|182800.2|182955.9|182865.9|183028.4|182938.4|182869.7|182779.7|462
1747044300000|2025-05-12 10:05:00|182960.9|182870.9|183040.7|182950.7|183092.1|182984.2|182954.9|182864.9|163
1747044600000|2025-05-12 10:10:00|183035.3|182945.3|182920.1|182830.1|183048.6|182958.6|182883.8|182793.8|282
1747044900000|2025-05-12 10:15:00|182916.4|182826.4|182990.2|182900.2|183066.6|182954.5|182900.7|182810.7|220
1747045200000|2025-05-12 10:20:00|182985.1|182895.1|183146.9|183056.9|183165.7|183075.7|182958.2|182868.2|208
1747045500000|2025-05-12 10:25:00|183141.4|183051.4|183057.2|182967.2|183187.2|183097.2|183011.5|182921.5|413
1747045800000|2025-05-12 10:30:00|183051.3|182961.3|183028.9|182938.9|183070.5|182980.5|182984.8|182894.8|304
1747046100000|2025-05-12 10:35:00|183033|182943|183239.3|183149.3|183281.4|183191.4|182971.4|182881.4|300
1747046400000|2025-05-12 10:40:00|183243.1|183153.1|183408.6|183318.6|183421.3|183331.3|183240.3|183150.3|311
1747046700000|2025-05-12 10:45:00|183404.8|183314.8|183396.9|183306.9|183511.6|183381.6|183379.7|183279.4|325
1747047000000|2025-05-12 10:50:00|183392.3|183302.3|183349|183259|183415.4|183325.4|183300.2|183210.2|251
1747047300000|2025-05-12 10:55:00|183354.6|183264.6|183329.2|183239.2|183360.3|183270.3|183273.6|183183.6|238
1747047600000|2025-05-12 11:00:00|183325.9|183235.9|183378.8|183248.8|183415.3|183314.7|183324.1|183234.1|249
1747047900000|2025-05-12 11:05:00|183395.4|183265.4|183328.1|183238.1|183406.1|183276.1|183282.9|183178.7|135
1747048200000|2025-05-12 11:10:00|183332.3|183242.3|183132.7|183042.7|183337.7|183247.7|183093.8|183003.8|292
1747048500000|2025-05-12 11:15:00|183136.7|183046.7|183123.6|183033.6|183145|183055|183049.1|182959.1|277
1747048800000|2025-05-12 11:20:00|183118.6|183028.6|183113.7|183023.7|183150|183060|183062.3|182972.3|328
1747049100000|2025-05-12 11:25:00|183122.9|183032.9|183126.5|183036.5|183245.9|183155.9|183097.5|183007.5|422
1747049400000|2025-05-12 11:30:00|183114.6|183024.6|183116.1|183026.1|183144.4|183054.4|183056.9|182966.9|312
1747049700000|2025-05-12 11:35:00|183112.4|183022.4|183173.5|183083.5|183214.9|183124.9|183056.5|182966.5|196
1747050000000|2025-05-12 11:40:00|183169.5|183079.5|182956.8|182866.8|183173|183083|182942.8|182852.8|387
1747050300000|2025-05-12 11:45:00|182953.1|182863.1|182940.2|182850.2|183007.7|182917.7|182911.1|182821.1|424
1747050600000|2025-05-12 11:50:00|182929.4|182839.4|182952.3|182862.3|183031|182927.7|182893|182763|361
1747050900000|2025-05-12 11:55:00|182945.2|182855.2|183053|182963|183101.6|183011.6|182927.2|182837.2|267
1747051200000|2025-05-12 12:00:00|183058.2|182968.2|183143.4|183053.4|183219.9|183129.9|183047.5|182957.5|492
1747051500000|2025-05-12 12:05:00|183148.8|183058.8|183156.1|183066.1|183180.1|183090.1|183137.5|183047.5|96
1747051800000|2025-05-12 12:10:00|183164|183074|183328.9|183238.9|183355.4|183265.4|183149.4|183059.4|290
1747052100000|2025-05-12 12:15:00|183324.8|183234.8|183223.9|183133.9|183343.9|183253.9|183210.3|183120.3|190
1747052400000|2025-05-12 12:20:00|183228.2|183138.2|183235.4|183145.4|183256.8|183166.8|183156.6|183066.6|177
1747052700000|2025-05-12 12:25:00|183228.3|183138.3|183297.7|183207.7|183411.4|183321.4|183228.3|183138.3|388
1747053000000|2025-05-12 12:30:00|183294.4|183204.4|183325.6|183235.6|183330.8|183240.8|183270.5|183180.5|256
1747053300000|2025-05-12 12:35:00|183319.5|183229.5|183253.3|183163.3|183332.1|183242.1|183147|183057|544
1747053600000|2025-05-12 12:40:00|183261.4|183171.4|183203.2|183073.2|183340.5|183250.5|183142.6|183052.6|324
1747053900000|2025-05-12 12:45:00|183211.5|183081.5|183147.1|183057.1|183212.8|183088.3|183063.4|182973.4|264
1747054200000|2025-05-12 12:50:00|183139.6|183049.6|183246.4|183156.4|183346.8|183254.1|183129.4|183012.5|361
1747054500000|2025-05-12 12:55:00|183239.3|183149.3|183224.3|183134.3|183254.3|183164.3|183158.5|183065.1|372
1747054800000|2025-05-12 13:00:00|183219.4|183129.4|183222.3|183092.3|183248.4|183156.9|183164.3|183034.3|188
1747055100000|2025-05-12 13:05:00|183204.4|183074.4|182987.2|182897.2|183204.4|183074.4|182906.2|182816.2|326
1747055400000|2025-05-12 13:10:00|182996.7|182906.7|182955.1|182865.1|183005.5|182915.5|182921.1|182831.1|222
1747055700000|2025-05-12 13:15:00|182966|182876|182914|182824|183008.1|182918.1|182886.9|182796.9|247
1747056000000|2025-05-12 13:20:00|182919|182829|182865.2|182775.2|182926.7|182836.7|182807.9|182717.9|366
1747056300000|2025-05-12 13:25:00|182868.3|182778.3|182912|182822|182932.7|182842.7|182839.9|182749.9|199
1747056600000|2025-05-12 13:30:00|182915.7|182825.7|182900.9|182810.9|183057.4|182946.8|182880.3|182790.3|383
1747056900000|2025-05-12 13:35:00|182895.9|182805.9|182834.2|182744.2|182923.2|182833.2|182828.6|182738.6|406
1747057200000|2025-05-12 13:40:00|182830.8|182740.8|182884.5|182794.5|182913.7|182823.7|182807.3|182717.3|352
1747057500000|2025-05-12 13:45:00|182890.9|182800.9|182894.3|182804.3|183005.9|182915.9|182832.1|182742.1|513
1747057800000|2025-05-12 13:50:00|182890|182800|183000.2|182910.2|183013.8|182923.8|182859.7|182769.7|383
1747058100000|2025-05-12 13:55:00|183005.9|182915.9|183023.5|182933.5|183084.5|182994.5|182974.6|182884.6|381
1747058400000|2025-05-12 14:00:00|183029.4|182939.4|183052.8|182962.8|183134.6|183044.6|182991.6|182901.6|391
1747058700000|2025-05-12 14:05:00|183048.7|182958.7|182979.5|182889.5|183063.1|182973.1|182930.9|182840.9|438
1747059000000|2025-05-12 14:10:00|182988.3|182898.3|183063.1|182973.1|183070.6|182980.6|182931.6|182841.6|365
1747059300000|2025-05-12 14:15:00|183067.1|182977.1|183124.7|183034.7|183152|183062|182983.9|182893.9|431
1747059600000|2025-05-12 14:20:00|183119.3|183029.3|183177.2|183087.2|183184.6|183094.6|183099.5|183009.5|295
1747059900000|2025-05-12 14:25:00|183171.9|183081.9|183236.3|183146.3|183253|183163|183155.1|183065.1|253
1747060200000|2025-05-12 14:30:00|183240.7|183150.7|183176.8|183086.8|183258.6|183168.6|183164.5|183074.5|347
1747060500000|2025-05-12 14:35:00|183171.1|183081.1|183011.6|182921.6|183191.6|183101.6|182975.4|182885.4|615
1747060800000|2025-05-12 14:40:00|183013.5|182923.5|183035.9|182945.9|183058.7|182968.7|182934.8|182824.8|450
1747061100000|2025-05-12 14:45:00|183029.8|182939.8|182915.2|182825.2|183061.2|182971.2|182872.1|182782.1|317
1747061400000|2025-05-12 14:50:00|182921.7|182831.7|183076.8|182986.8|183119.9|183029.9|182916.3|182826.3|515
1747061700000|2025-05-12 14:55:00|183080.7|182990.7|183072.7|182982.7|183213|183083|183051.6|182961.6|356
1747062000000|2025-05-12 15:00:00|183076.1|182986.1|183107|183017|183146.1|183056.1|183050.6|182960.6|345
1747062300000|2025-05-12 15:05:00|183086.8|182996.8|183017.4|182927.4|183086.8|182996.8|182976.9|182886.9|488
1747062600000|2025-05-12 15:10:00|183013|182923|182982.8|182892.8|183034.8|182944.8|182960.4|182870.4|362
1747062900000|2025-05-12 15:15:00|182975.7|182885.7|182975.8|182885.8|183026.5|182936.5|182868.7|182778.7|432
1747063200000|2025-05-12 15:20:00|182984.6|182894.6|183013.7|182923.7|183035.9|182945.9|182915.7|182825.7|384
1747063500000|2025-05-12 15:25:00|183031.6|182941.6|183079.9|182989.9|183096.9|183006.9|182937.4|182847.4|479
1747063800000|2025-05-12 15:30:00|183074.4|182984.4|183119.8|183029.8|183154.9|183064.9|183050.7|182960.7|373
1747064100000|2025-05-12 15:35:00|183115.7|183025.7|183168.4|183078.4|183203.8|183093.5|183107.3|183017.3|142
1747064400000|2025-05-12 15:40:00|183167.9|183077.9|183193.9|183103.9|183229|183139|183122.2|183032.2|225
1747064700000|2025-05-12 15:45:00|183189|183099|183118.7|183028.7|183211.8|183121.8|183077.6|182987.6|208
1747065000000|2025-05-12 15:50:00|183114.8|183024.8|183161.5|183071.5|183204.1|183114.1|183089.8|182999.8|154
1747065300000|2025-05-12 15:55:00|183156.7|183066.7|183125.8|183035.8|183179.2|183089.2|183107|183017|408
1747065600000|2025-05-12 16:00:00|183132|183042|183163.3|183033.3|183163.3|183062.9|183098.4|183008.4|321
1747065900000|2025-05-12 16:05:00|183160.4|183030.4|183163.3|183033.3|183176|183046|183152.2|183022.2|41
1747066200000|2025-05-12 16:10:00|183153.3|183023.3|183243.3|183153.3|183289.5|183163.5|183152.8|183022.8|83
1747066500000|2025-05-12 16:15:00|183249.9|183159.9|183248|183158|183270.9|183180.9|183231.3|183141.3|96
1747066800000|2025-05-12 16:20:00|183242.5|183152.5|183239.2|183149.2|183268.6|183178.6|183239.2|183149.2|90
1747067100000|2025-05-12 16:25:00|183246.5|183156.5|183233.6|183143.6|183288.9|183198.9|183223.7|183133.7|182
1747067400000|2025-05-12 16:30:00|183234.2|183144.2|183216.9|183126.9|183238.1|183148.1|183204.9|183114.9|261
1747067700000|2025-05-12 16:35:00|183211.4|183121.4|183223.3|183133.3|183261.9|183171.9|183177.5|183087.5|108
1747068000000|2025-05-12 16:40:00|183210.9|183120.9|183122.6|183032.6|183229.1|183139.1|183103.2|183013.2|302
1747068300000|2025-05-12 16:45:00|183131.3|183041.3|183153.3|183063.3|183159.4|183069.4|183104.7|183014.7|418
1747068600000|2025-05-12 16:50:00|183158.7|183068.7|183143.5|183053.5|183159.1|183069.1|183121.1|183031.1|218
1747068900000|2025-05-12 16:55:00|183150.2|183060.2|183202.1|183072.1|183224.1|183094.1|183122.7|182994.9|211
1747069200000|2025-05-12 17:00:00|183193|183063|183255.2|183165.2|183288.5|183198.5|183188.2|183058.2|246
1747069500000|2025-05-12 17:05:00|183265.5|183175.5|183316.2|183113.9|183336.1|183194.6|183233.2|183105.2|270
1747069800000|2025-05-12 17:10:00|183331.4|183130.9|183285.8|183155.8|183331.4|183176|183277.9|183130.9|74
1747070100000|2025-05-12 17:15:00|183300.9|183170.9|183293|183163|183334.8|183193.3|183252.9|183097|207
1747070400000|2025-05-12 17:20:00|183284.1|183154.1|183225.5|183135.5|183301.6|183194.6|183203.9|183113.9|214
1747070700000|2025-05-12 17:25:00|183232.7|183142.7|183236.2|183146.2|183257.3|183167.3|183210.7|183120.7|215
1747071000000|2025-05-12 17:30:00|183245.2|183155.2|183246.7|183156.7|183262.5|183172.5|183230.9|183140.9|62
1747071300000|2025-05-12 17:35:00|183238.9|183148.9|183218.4|183128.4|183256.1|183166.1|183205.3|183115.3|101
1747071600000|2025-05-12 17:40:00|183226.3|183136.3|183166.1|183076.1|183230.2|183140.2|183145.1|183055.1|400
1747071900000|2025-05-12 17:45:00|183165.1|183075.1|183134.5|183044.5|183176|183086|183123|183033|350
1747072200000|2025-05-12 17:50:00|183138.5|183048.5|183099.7|183009.7|183152.9|183062.9|183059.9|182969.9|374
1747072500000|2025-05-12 17:55:00|183100.4|183010.4|183139.7|183009.7|183160.9|183070.9|183089.5|182999.5|203
1747072800000|2025-05-12 18:00:00|183150.6|183020.6|183152|183062|183168.9|183074.7|183098.4|182968.4|262
1747073100000|2025-05-12 18:05:00|183157|183067|183144|183054|183189.4|183099.4|183106.8|183016.8|654
1747073400000|2025-05-12 18:10:00|183147.7|183057.7|183188.4|183098.4|183197.3|183107.3|183135.8|183045.8|480
1747073700000|2025-05-12 18:15:00|183182.3|183092.3|183203.5|183113.5|183225|183135|183169.4|183079.4|484
1747074000000|2025-05-12 18:20:00|183209.6|183119.6|183206.3|183116.3|183216.6|183126.6|183155.6|183065.6|703
1747074300000|2025-05-12 18:25:00|183200.7|183110.7|183211.2|183121.2|183263.8|183173.8|183192.2|183102.2|135
1747074600000|2025-05-12 18:30:00|183203.5|183113.5|183207|183117|183244.2|183154.2|183169.7|183079.7|541
1747074900000|2025-05-12 18:35:00|183215.3|183125.3|183191|183101|183234.2|183144.2|183191|183101|604
1747075200000|2025-05-12 18:40:00|183198.2|183108.2|183164.1|183074.1|183216|183126|183156.9|183036.8|298
1747075500000|2025-05-12 18:45:00|183156|183066|183141.2|183051.2|183187.9|183097.9|183132.8|183042.8|204
1747075800000|2025-05-12 18:50:00|183134.7|183044.7|183106.5|183016.5|183149.1|183059.1|183078.8|182988.8|790
1747076100000|2025-05-12 18:55:00|183105|183015|183071.3|182981.3|183136.7|183046.7|183053.3|182963.3|825
1747076400000|2025-05-12 19:00:00|183068.3|182978.3|182980.7|182890.7|183079.5|182989.5|182958.3|182868.3|401
1747076700000|2025-05-12 19:05:00|182988.1|182898.1|182981.3|182891.3|183030.2|182927.4|182957.9|182867.9|488
1747077000000|2025-05-12 19:10:00|182973.3|182883.3|182974.1|182884.1|183024.2|182934.2|182936.1|182846.1|517
1747077300000|2025-05-12 19:15:00|182981.5|182891.5|182969.7|182879.7|182992.3|182902.3|182936.1|182846.1|533
1747077600000|2025-05-12 19:20:00|182963.1|182873.1|182971.8|182881.8|182986.7|182896.7|182950.7|182860.7|313
1747077900000|2025-05-12 19:25:00|182978.3|182888.3|182979.7|182889.7|182985.6|182895.6|182917.7|182827.7|581
1747078200000|2025-05-12 19:30:00|182972.5|182882.5|182976.7|182886.7|182997.9|182907.9|182957.6|182867.6|299
1747078500000|2025-05-12 19:35:00|182984.3|182894.3|182979.2|182889.2|183005.2|182915.2|182964.7|182874.7|159
1747078800000|2025-05-12 19:40:00|182985.7|182895.7|182941.2|182851.2|182985.7|182895.7|182911.4|182821.4|239
1747079100000|2025-05-12 19:45:00|182947.5|182857.5|182915.7|182825.7|182967.8|182877.8|182903.5|182813.5|186
1747079400000|2025-05-12 19:50:00|182909.6|182819.6|182875.2|182785.2|182927.2|182837.2|182843.8|182753.8|328
1747079700000|2025-05-12 19:55:00|182876.5|182786.5|182917.2|182827.2|182941.5|182851.5|182868.9|182778.9|277
1747080000000|2025-05-12 20:00:00|182913.4|182823.4|182914|182824|182929.4|182839.4|182906.8|182816.8|34
1747080300000|2025-05-12 20:05:00|182915.9|182825.9|182876.9|182786.9|182919|182829|182817.6|182727.6|101
1747080600000|2025-05-12 20:10:00|182877.4|182787.4|182828.8|182738.8|182877.4|182787.4|182813|182723|43
1747080900000|2025-05-12 20:15:00|182827.2|182737.2|182846.2|182756.2|182868.5|182778.5|182826.5|182736.5|54
1747081200000|2025-05-12 20:20:00|182855|182765|182849.4|182759.4|182868.1|182778.1|182841.1|182751.1|26
1747081500000|2025-05-12 20:25:00|182841.6|182751.6|182800.8|182670.8|182922.1|182792.1|182777.6|182647.6|60
1747081800000|2025-05-12 20:30:00|182809.8|182679.8|182815.6|182685.6|182815.6|182685.6|182774.7|182644.7|14
1747082100000|2025-05-12 20:35:00|182808.1|182678.1|182798.8|182668.8|182808.1|182678.1|182787.6|182657.6|21
1747082400000|2025-05-12 20:40:00|182786.5|182656.5|182766.8|182636.8|182786.5|182656.5|182753.8|182623.8|14
1747082700000|2025-05-12 20:45:00|182810.7|182592.9|182672.9|182455.1|182810.7|182592.9|182629.9|182412.1|23
1747083000000|2025-05-12 20:50:00|182691|182473.2|182677|182459.2|182738.4|182520.6|182651.7|182433.9|314
1747083300000|2025-05-12 20:55:00|182696.3|182478.5|182821|182479|182821|182548.9|182658.9|182439.9|153
1747091400000|2025-05-12 23:10:00|182858.4|182516.4|182771|182429|182858.4|182516.4|182771|182429|6
1747091700000|2025-05-12 23:15:00|182821|182479|182714.3|182584.3|182821|182585|182700.9|182479|6
1747092000000|2025-05-12 23:20:00|182713|182583|182707.2|182577.2|182714.7|182584.7|182707.2|182577.2|5
1747092300000|2025-05-12 23:25:00|182711.8|182581.8|182713.4|182583.4|182713.4|182583.4|182710.6|182580.6|6
1747092600000|2025-05-12 23:30:00|182716|182586|182714.9|182584.9|182726.3|182596.3|182713.6|182583.6|4
1747092900000|2025-05-12 23:35:00|182707.3|182577.3|182618.5|182488.5|182707.3|182577.3|182564.5|182434.5|28
1747093200000|2025-05-12 23:40:00|182622.5|182492.5|182593.6|182463.6|182622.6|182492.6|182578.6|182448.6|25
1747093500000|2025-05-12 23:45:00|182576.9|182446.9|182540.6|182410.6|182576.9|182446.9|182508.3|182378.3|19
1747093800000|2025-05-12 23:50:00|182540.2|182410.2|182613.8|182483.8|182617.4|182487.4|182539.9|182409.9|11
1747094100000|2025-05-12 23:55:00|182614.6|182484.6|182664.3|182534.3|182664.3|182534.3|182612.9|182482.9|5
1747094400000|2025-05-13 00:00:00|182654.7|182524.7|182723.7|182593.7|182785.5|182655.5|182634.7|182504.7|229
1747094700000|2025-05-13 00:05:00|182713.3|182583.3|182717.6|182587.6|182722.7|182592.7|182688.9|182558.9|139
1747095000000|2025-05-13 00:10:00|182710|182580|182721.4|182591.4|182730.7|182600.7|182697.9|182567.9|79
1747095300000|2025-05-13 00:15:00|182721.9|182591.9|182808.3|182678.3|182819.3|182689.3|182721.9|182591.9|127
1747095600000|2025-05-13 00:20:00|182797.6|182667.6|182869.5|182739.5|182900.6|182770.6|182779.4|182649.4|276
1747095900000|2025-05-13 00:25:00|182858.2|182728.2|182894.7|182764.7|182899.8|182769.8|182847.4|182717.4|177
1747096200000|2025-05-13 00:30:00|182887|182757|182901.8|182771.8|182960.4|182830.4|182813.9|182683.9|186
1747096500000|2025-05-13 00:35:00|182893.7|182763.7|182944|182814|182986.2|182856.2|182890.8|182760.8|183
1747096800000|2025-05-13 00:40:00|182935.1|182805.1|182906|182776|182987.5|182857.5|182898|182768|111
1747097100000|2025-05-13 00:45:00|182917|182787|182960.1|182830.1|182989.8|182859.8|182907.1|182777.1|86
1747097400000|2025-05-13 00:50:00|182951.2|182821.2|182889.7|182759.7|182984.4|182854.4|182859.8|182729.8|146
1747097700000|2025-05-13 00:55:00|182877|182747|182883|182753|182905.6|182775.6|182811.8|182681.8|112
1747098000000|2025-05-13 01:00:00|182894.5|182764.5|182896.9|182766.9|182929.4|182799.4|182868.8|182738.8|128
1747098300000|2025-05-13 01:05:00|182887.5|182757.5|182909|182779|182918.2|182788.2|182873.8|182743.8|149
1747098600000|2025-05-13 01:10:00|182917.4|182787.4|182890.5|182760.5|182925.6|182795.6|182831.4|182701.4|135
1747098900000|2025-05-13 01:15:00|182877.1|182747.1|182773.8|182516.3|182888.7|182758.7|182728.7|182516.3|34
1747099200000|2025-05-13 01:20:00|182755.1|182511.1|182719.3|182589.3|182839|182678.7|182695.7|182511.1|148
1747099500000|2025-05-13 01:25:00|182727.5|182597.5|182742.2|182612.2|182757.6|182627.6|182701.2|182571.2|76
1747099800000|2025-05-13 01:30:00|182747.7|182617.7|182823.1|182693.1|182913.4|182757.5|182747|182617|45
1747100100000|2025-05-13 01:35:00|182854.8|182724.8|182822.9|182692.9|182869.8|182739.8|182792.1|182662.1|162
1747100400000|2025-05-13 01:40:00|182815.9|182685.9|182853.2|182723.2|182891.3|182761.3|182768.9|182638.9|196
1747100700000|2025-05-13 01:45:00|182847.4|182717.4|182807.1|182677.1|182874.7|182744.7|182789.1|182659.1|239
1747101000000|2025-05-13 01:50:00|182797.4|182667.4|182806.4|182676.4|182862.2|182732.2|182789|182659|109
1747101300000|2025-05-13 01:55:00|182799.4|182669.4|182805.1|182675.1|182811.7|182681.7|182783.1|182653.1|59
1747101600000|2025-05-13 02:00:00|182813.5|182683.5|182721.7|182591.7|182866.5|182736.5|182711.1|182581.1|91
1747101900000|2025-05-13 02:05:00|182713.9|182583.9|182732.2|182602.2|182805.5|182675.5|182695.3|182565.3|89
1747102200000|2025-05-13 02:10:00|182749.4|182619.4|182792.5|182662.5|182819.1|182689.1|182713.6|182583.6|103
1747102500000|2025-05-13 02:15:00|182780.7|182650.7|182778.4|182648.4|182823.2|182693.2|182774.4|182644.4|98
1747102800000|2025-05-13 02:20:00|182791.7|182661.7|182884.6|182754.6|182910.7|182780.7|182789.3|182659.3|125
1747103100000|2025-05-13 02:25:00|182876.4|182746.4|182891.6|182761.6|182909.7|182779.7|182871.3|182741.3|108
1747103400000|2025-05-13 02:30:00|182899.7|182769.7|182867|182737|182908.2|182778.2|182854.4|182724.4|105
1747103700000|2025-05-13 02:35:00|182848.8|182718.8|182875.6|182745.6|182890.1|182760.1|182846.1|182716.1|43
1747104000000|2025-05-13 02:40:00|182862.7|182732.7|182848.4|182718.4|182876.4|182746.4|182796.2|182666.2|75
1747104300000|2025-05-13 02:45:00|182861.7|182731.7|182835.4|182705.4|182884.3|182754.3|182804.4|182674.4|98
1747104600000|2025-05-13 02:50:00|182814.9|182684.9|182928.4|182798.4|182946.8|182816.8|182814.9|182684.9|80
1747104900000|2025-05-13 02:55:00|182939|182809|182882.7|182752.7|182946.4|182816.4|182873.5|182743.5|47
1747105200000|2025-05-13 03:00:00|182880.8|182750.8|182934|182804|182942.8|182812.8|182802.5|182672.5|102
1747105500000|2025-05-13 03:05:00|182963.5|182833.5|182869.3|182739.3|182963.5|182833.5|182861.1|182731.1|116
1747105800000|2025-05-13 03:10:00|182866.8|182736.8|182872.3|182742.3|182887.4|182757.4|182859|182729|52
1747106100000|2025-05-13 03:15:00|182862.4|182732.4|182873.3|182743.3|182884.9|182754.9|182812.5|182682.5|47
1747106400000|2025-05-13 03:20:00|182860.4|182730.4|182853.8|182723.8|182891.9|182761.9|182844.6|182714.6|73
1747106700000|2025-05-13 03:25:00|182864.7|182734.7|182847.8|182717.8|182875.6|182745.6|182807.2|182677.2|80
1747107000000|2025-05-13 03:30:00|182831.4|182701.4|182719.8|182589.8|182836|182706|182682.8|182552.8|45
1747107300000|2025-05-13 03:35:00|182731.4|182601.4|182715.5|182585.5|182734.4|182604.4|182653.2|182523.2|63
1747107600000|2025-05-13 03:40:00|182729.1|182599.1|182719|182589|182742.6|182612.6|182712.3|182582.3|170
1747107900000|2025-05-13 03:45:00|182706.7|182576.7|182701.5|182571.5|182717.8|182587.8|182672.5|182542.5|64
1747108200000|2025-05-13 03:50:00|182701.7|182571.7|182705|182575|182710.6|182580.6|182652|182522|30
1747108500000|2025-05-13 03:55:00|182695|182565|182703.9|182573.9|182709.9|182579.9|182679.8|182549.8|36
1747108800000|2025-05-13 04:00:00|182699.8|182569.8|182756.2|182626.2|182756.7|182626.7|182685.2|182555.2|50
1747109100000|2025-05-13 04:05:00|182747.1|182617.1|182700.6|182570.6|182757.1|182627.1|182681.4|182551.4|30
1747109400000|2025-05-13 04:10:00|182702.7|182572.7|182759.8|182629.8|182774|182644|182702.7|182572.7|45
1747109700000|2025-05-13 04:15:00|182758.8|182628.8|182735|182605|182767.1|182637.1|182731.1|182601.1|141
1747110000000|2025-05-13 04:20:00|182754.6|182624.6|182688.3|182558.3|182756.3|182626.3|182688.3|182558.3|664
1747110300000|2025-05-13 04:25:00|182696.3|182566.3|182694.8|182564.8|182749.7|182619.7|182668.9|182538.9|47
1747110600000|2025-05-13 04:30:00|182690.8|182560.8|182625|182495|182690.8|182560.8|182611.7|182481.7|209
1747110900000|2025-05-13 04:35:00|182636.6|182506.6|182634.8|182504.8|182639|182509|182613.9|182483.9|121
1747111200000|2025-05-13 04:40:00|182624.7|182494.7|182608.3|182478.3|182641.1|182511.1|182588.5|182458.5|54
1747111500000|2025-05-13 04:45:00|182607.9|182477.9|182609.2|182479.2|182624.8|182494.8|182595.1|182465.1|28
1747111800000|2025-05-13 04:50:00|182608.8|182478.8|182617.6|182487.6|182624.5|182494.5|182596.1|182466.1|46
1747112100000|2025-05-13 04:55:00|182602.4|182472.4|182598.6|182468.6|182632.5|182502.5|182580.4|182450.4|48
1747112400000|2025-05-13 05:00:00|182607.4|182477.4|182601.4|182471.4|182616.3|182486.3|182579.3|182449.3|43
1747112700000|2025-05-13 05:05:00|182601.7|182471.7|182597.7|182467.7|182603.8|182473.8|182578.3|182448.3|42
1747113000000|2025-05-13 05:10:00|182589.5|182459.5|182308.4|182178.4|182704.3|182469.3|182299.5|182169.5|60
1747113300000|2025-05-13 05:15:00|182299.4|182169.4|182330.2|182200.2|182337.7|182207.7|182299.4|182169.4|87
1747113600000|2025-05-13 05:20:00|182320.6|182190.6|182313.3|182183.3|182340.9|182210.9|182308.6|182178.6|31
1747113900000|2025-05-13 05:25:00|182344.5|182214.5|182329.6|182199.6|182349.5|182219.5|182317.4|182187.4|83
1747114200000|2025-05-13 05:30:00|182337.1|182207.1|182320.6|182190.6|182352.4|182222.4|182311.4|182181.4|121
1747114500000|2025-05-13 05:35:00|182329.8|182199.8|182335|182205|182365.7|182235.7|182311.6|182181.6|212
1747114800000|2025-05-13 05:40:00|182327.2|182197.2|182353.3|182223.3|182364.7|182234.7|182312.1|182182.1|94
1747115100000|2025-05-13 05:45:00|182363.6|182233.6|182510.5|182380.5|182524|182394|182330.5|182200.5|152
1747115400000|2025-05-13 05:50:00|182523.5|182393.5|182453.8|182323.8|182526.8|182396.8|182433.2|182303.2|38
1747115700000|2025-05-13 05:55:00|182482.3|182352.3|182592.1|182462.1|182610.8|182480.8|182434.5|182304.5|39
1747116000000|2025-05-13 06:00:00|182580.6|182450.6|182540.1|182450.1|182645.1|182555.1|182466.2|182376.2|106
1747116300000|2025-05-13 06:05:00|182546.3|182456.3|182649.5|182559.5|182655|182565|182462.4|182372.4|204
1747116600000|2025-05-13 06:10:00|182641|182551|182527.2|182437.2|182714.6|182624.6|182508.9|182418.9|232
1747116900000|2025-05-13 06:15:00|182519|182429|182624.4|182534.4|182642.9|182552.9|182464.8|182374.8|237
1747117200000|2025-05-13 06:20:00|182619.1|182529.1|182558.3|182468.3|182619.1|182529.1|182486.2|182396.2|276
1747117500000|2025-05-13 06:25:00|182549.3|182459.3|182478.2|182388.2|182556.5|182466.5|182441.7|182351.7|217
1747117800000|2025-05-13 06:30:00|182505.5|182415.5|182464.9|182374.9|182561.2|182471.2|182446.1|182356.1|281
1747118100000|2025-05-13 06:35:00|182471.7|182381.7|182369.3|182279.3|182488.6|182398.6|182326|182236|115
1747118400000|2025-05-13 06:40:00|182361.5|182271.5|182334.1|182244.1|182402.9|182312.9|182305.1|182215.1|141
1747118700000|2025-05-13 06:45:00|182327.1|182237.1|182370.5|182280.5|182426|182336|182315.5|182225.5|135
1747119000000|2025-05-13 06:50:00|182367.5|182277.5|182343.5|182253.5|182395.2|182305.2|182323.8|182233.8|108
1747119300000|2025-05-13 06:55:00|182336|182246|182473.5|182383.5|182484.9|182394.9|182336|182246|294
1747119600000|2025-05-13 07:00:00|182470.7|182380.7|182334.9|182244.9|182486.9|182396.9|182260.9|182170.9|363
1747119900000|2025-05-13 07:05:00|182329.2|182239.2|182309.1|182219.1|182377.4|182287.4|182285.1|182195.1|208
1747120200000|2025-05-13 07:10:00|182304|182214|182346.2|182256.2|182397.9|182307.9|182279.7|182189.7|234
1747120500000|2025-05-13 07:15:00|182337.3|182247.3|182371.2|182281.2|182467|182377|182284.8|182194.8|276
1747120800000|2025-05-13 07:20:00|182365.3|182275.3|182418.3|182328.3|182425.8|182335.8|182351.4|182261.4|252
1747121100000|2025-05-13 07:25:00|182413.9|182323.9|182458.9|182368.9|182507.3|182417.3|182391.2|182301.2|283
1747121400000|2025-05-13 07:30:00|182455|182365|182397.3|182307.3|182465.4|182375.4|182375.1|182285.1|251
1747121700000|2025-05-13 07:35:00|182401.5|182311.5|182628.6|182538.6|182633.9|182543.9|182401.5|182311.5|327
1747122000000|2025-05-13 07:40:00|182623.8|182533.8|182572|182482|182726.5|182636.5|182559.5|182469.5|290
1747122300000|2025-05-13 07:45:00|182558.8|182468.8|182673.2|182583.2|182684.1|182594.1|182538.8|182448.8|139
1747122600000|2025-05-13 07:50:00|182668.5|182578.5|182634.5|182544.5|182708|182618|182613.3|182523.3|318
1747122900000|2025-05-13 07:55:00|182628.9|182538.9|182629.7|182539.7|182670.6|182580.6|182563.9|182473.9|387
1747123200000|2025-05-13 08:00:00|182626.1|182536.1|182709.5|182619.5|182758.5|182668.5|182609.5|182519.5|344
1747123500000|2025-05-13 08:05:00|182705.1|182615.1|182915.9|182785.9|182931.6|182837.2|182654.9|182564.9|391
1747123800000|2025-05-13 08:10:00|182907.5|182777.5|183014.7|182924.7|183057.2|182967.2|182876|182776.4|358
1747124100000|2025-05-13 08:15:00|183023.3|182933.3|183022.1|182932.1|183074.9|182984.9|182953.8|182863.8|289
1747124400000|2025-05-13 08:20:00|183020.1|182930.1|183034.8|182944.8|183042.4|182952.4|182906.9|182816.9|236
1747124700000|2025-05-13 08:25:00|183040.7|182950.7|182955|182865|183066.5|182976.5|182955|182865|197
1747125000000|2025-05-13 08:30:00|182959|182869|183046|182956|183151.2|183061.2|182957.4|182867.4|222
1747125300000|2025-05-13 08:35:00|183040.1|182950.1|182991.6|182901.6|183072.7|182982.7|182975.7|182885.7|98
1747125600000|2025-05-13 08:40:00|182995.8|182905.8|182961.7|182871.7|183017.3|182927.3|182955.4|182865.4|159
1747125900000|2025-05-13 08:45:00|182969.1|182879.1|183077.1|182987.1|183130.5|183040.5|182960.6|182870.6|346
1747126200000|2025-05-13 08:50:00|183072.3|182982.3|182964|182874|183081.7|182991.7|182913.9|182823.9|303
1747126500000|2025-05-13 08:55:00|182960.5|182870.5|182941.7|182851.7|182980|182890|182913.6|182813|225
1747126800000|2025-05-13 09:00:00|182941.6|182851.6|182916.5|182826.5|182978.5|182888.5|182892.2|182802.2|284
1747127100000|2025-05-13 09:05:00|182919.7|182829.7|182992.3|182902.3|183007.2|182917.2|182899.6|182809.6|344
1747127400000|2025-05-13 09:10:00|182990.4|182900.4|182999.3|182909.3|183054.7|182964.7|182968.6|182878.6|332
1747127700000|2025-05-13 09:15:00|183007|182917|183128|183038|183167.1|183065.4|182999.2|182891.3|291
1747128000000|2025-05-13 09:20:00|183133|183043|183044|182954|183227.2|183137.2|182976.8|182860.3|272
1747128300000|2025-05-13 09:25:00|183049.2|182959.2|183114.3|182984.3|183116.1|183026.1|182967.4|182877.4|240
1747128600000|2025-05-13 09:30:00|183106.7|182976.7|183046.9|182956.9|183159.3|183042.5|183015.4|182925.4|141
1747128900000|2025-05-13 09:35:00|183040.1|182950.1|183062.7|182972.7|183070.7|182980.7|183003.7|182913.7|128
1747129200000|2025-05-13 09:40:00|183063.8|182973.8|183058.3|182968.3|183134.7|183044.7|183007.1|182915.7|141
1747129500000|2025-05-13 09:45:00|183053.8|182963.8|183141.5|183051.5|183145.3|183055.3|183016.7|182926.7|187
1747129800000|2025-05-13 09:50:00|183145.2|183055.2|183078.9|182988.9|183156.5|183066.5|183029.5|182939.5|170
1747130100000|2025-05-13 09:55:00|183070.6|182980.6|183069.4|182979.4|183084.9|182994.9|183046.2|182956.2|67
1747130400000|2025-05-13 10:00:00|183078.2|182988.2|183135.5|183045.5|183206.2|183116.2|183067|182977|86
1747130700000|2025-05-13 10:05:00|183138|183048|183165.9|183035.9|183212.8|183094.4|183048.3|182958.3|150
1747131000000|2025-05-13 10:10:00|183177.7|183047.7|183054.7|182964.7|183217.6|183087.6|183042.1|182952.1|159
1747131300000|2025-05-13 10:15:00|183044.6|182954.6|183062.7|182972.7|183101.9|183011.9|183003.8|182885.7|275
1747131600000|2025-05-13 10:20:00|183059.7|182969.7|183069.6|182979.6|183087.3|182997.3|183041.3|182951.3|188
1747131900000|2025-05-13 10:25:00|183065.5|182975.5|183057.8|182967.8|183101.3|183011.3|183045.2|182955.2|127
1747132200000|2025-05-13 10:30:00|183061.7|182971.7|183078.4|182988.4|183078.4|182988.4|183042.2|182952.2|88
1747132500000|2025-05-13 10:35:00|183076.9|182986.9|183109.3|183019.3|183116.8|183026.8|183067.4|182977.4|136
1747132800000|2025-05-13 10:40:00|183112.3|183022.3|183074.5|182984.5|183116.7|183026.7|183068.5|182978.5|566
1747133100000|2025-05-13 10:45:00|183079.1|182989.1|183088.6|182998.6|183106.9|183016.9|183071.2|182981.2|106
1747133400000|2025-05-13 10:50:00|183095.9|183005.9|183081.2|182991.2|183109.3|183019.3|183065.1|182952.8|104
1747133700000|2025-05-13 10:55:00|183073.5|182983.5|183239.7|183149.7|183263.8|183173.8|183061|182956.4|384
1747134000000|2025-05-13 11:00:00|183244.6|183154.6|183324|183234|183354|183264|183244.6|183154.6|263
1747134300000|2025-05-13 11:05:00|183326.2|183236.2|183250|183160|183335.3|183245.3|183180.6|183090.6|223
1747134600000|2025-05-13 11:10:00|183257.2|183167.2|183300.5|183210.5|183362.5|183272.5|183226.1|183136.1|176
1747134900000|2025-05-13 11:15:00|183307.3|183217.3|183365.3|183275.3|183428.8|183338.8|183296.8|183206.8|209
1747135200000|2025-05-13 11:20:00|183352.9|183262.9|183412.6|183322.6|183413.7|183323.7|183345.6|183255.6|135
1747135500000|2025-05-13 11:25:00|183412.9|183322.9|183355.6|183265.6|183424.6|183334.6|183346.2|183256.2|200
1747135800000|2025-05-13 11:30:00|183350.6|183260.6|183391.9|183301.9|183400.1|183310.1|183285|183195|315
1747136100000|2025-05-13 11:35:00|183396.4|183306.4|183534.9|183444.9|183594.4|183476|183393.9|183303.9|166
1747136400000|2025-05-13 11:40:00|183539.8|183449.8|183770.2|183640.2|183850.3|183750.6|183529.8|183414.2|292
1747136700000|2025-05-13 11:45:00|183762.8|183632.8|183926.4|183836.4|184014.7|183900.1|183762.8|183632.8|159
1747137000000|2025-05-13 11:50:00|183932.9|183842.9|183974.6|183884.6|184138.8|184048.8|183921|183831|174
1747137300000|2025-05-13 11:55:00|183968.5|183878.5|183942|183852|183986.4|183896.4|183880.7|183790.7|105
1747137600000|2025-05-13 12:00:00|183951.4|183861.4|183880.5|183790.5|183955|183865|183807.9|183717.9|188
1747137900000|2025-05-13 12:05:00|183887.7|183797.7|183881.8|183791.8|183983.5|183893.5|183869|183779|211
1747138200000|2025-05-13 12:10:00|183888.5|183798.5|184175.2|184085.2|184210.5|184120.5|183878.7|183788.7|251
1747138500000|2025-05-13 12:15:00|184183.7|184093.7|184318.6|184228.6|184471.1|184381.1|184164.1|184074.1|212
1747138800000|2025-05-13 12:20:00|184288.1|184198.1|184191.8|184101.8|184332.6|184242.6|184165.1|184075.1|168
1747139100000|2025-05-13 12:25:00|184213.9|184123.9|184150.1|183849.9|184213.9|184123.9|183933.4|183843.4|238
1747139400000|2025-05-13 12:30:00|184146|183804|184037.9|183907.9|184238.1|184108.1|183793.1|183589.8|369
1747139700000|2025-05-13 12:35:00|184028.6|183898.6|184184.6|184054.6|184197.7|184067.7|183958.9|183828.9|324
1747140000000|2025-05-13 12:40:00|184193.4|184063.4|184115.1|183985.1|184193.4|184071.8|183986.9|183896.9|416
1747140300000|2025-05-13 12:45:00|184117.8|183987.8|184072.9|183982.9|184157|184067|184016.5|183926.5|485
1747140600000|2025-05-13 12:50:00|184074.1|183984.1|184098|184008|184253.3|184163.3|184027.8|183937.8|472
1747140900000|2025-05-13 12:55:00|184090.9|184000.9|184025|183935|184160|184070|184010.1|183920.1|565
1747141200000|2025-05-13 13:00:00|184024.7|183934.7|184120.2|184030.2|184178.7|184088.7|183973.1|183883.1|437
1747141500000|2025-05-13 13:05:00|184130.4|184040.4|184280.8|184190.8|184300.5|184196.2|184098.1|183968.1|549
1747141800000|2025-05-13 13:10:00|184288.8|184198.8|184521.4|184431.4|184555.1|184465.1|184209.2|184119.2|632
1747142100000|2025-05-13 13:15:00|184551.8|184461.8|184521.6|184431.6|184624.6|184534.6|184505|184415|408
1747142400000|2025-05-13 13:20:00|184516.1|184426.1|184389.1|184299.1|184528.1|184438.1|184367|184277|276
1747142700000|2025-05-13 13:25:00|184381.9|184291.9|184329.9|184239.9|184432.7|184342.7|184220.1|184130.1|483
1747143000000|2025-05-13 13:30:00|184338.3|184248.3|184295.3|184205.3|184478.8|184388.8|184250.9|184120.9|505
1747143300000|2025-05-13 13:35:00|184313.8|184223.8|184284.6|184194.6|184343.5|184253.5|184217.8|184109.9|375
1747143600000|2025-05-13 13:40:00|184273.8|184183.8|184391|184301|184419.4|184329.4|184267.8|184177.8|706
1747143900000|2025-05-13 13:45:00|184389.4|184299.4|184487.2|184397.2|184527.7|184437.7|184378.3|184288.3|586
1747144200000|2025-05-13 13:50:00|184481.6|184391.6|184655.7|184565.7|184764.1|184674.1|184479.2|184389.2|610
1747144500000|2025-05-13 13:55:00|184654.8|184564.8|184539.2|184449.2|184690.3|184600.3|184462.5|184372.5|561
1747144800000|2025-05-13 14:00:00|184542.5|184452.5|184538.9|184448.9|184606.3|184516.3|184432.5|184342.5|460
1747145100000|2025-05-13 14:05:00|184533.4|184443.4|184499.9|184409.9|184567.1|184477.1|184462.3|184372.3|204
1747145400000|2025-05-13 14:10:00|184500.9|184410.9|184422.3|184332.3|184544.3|184454.3|184384.1|184294.1|376
1747145700000|2025-05-13 14:15:00|184416.3|184326.3|184266|184176|184461.4|184371.4|184259.2|184169.2|377
1747146000000|2025-05-13 14:20:00|184259.7|184169.7|184283.1|184193.1|184291.4|184201.4|184213.3|184123.3|484
1747146300000|2025-05-13 14:25:00|184277|184187|184230.7|184140.7|184333.4|184243.4|184217.7|184127.7|270
1747146600000|2025-05-13 14:30:00|184237.7|184147.7|184138.8|184048.8|184261.3|184171.3|184130.5|184040.5|302
1747146900000|2025-05-13 14:35:00|184141.3|184051.3|184022.9|183932.9|184165.7|184075.7|183988.6|183898.6|497
1747147200000|2025-05-13 14:40:00|184029.9|183939.9|183787.1|183697.1|184050.3|183960.3|183767.6|183677.6|410
1747147500000|2025-05-13 14:45:00|183793.4|183703.4|183786.8|183696.8|183960.3|183870.3|183785.2|183695.2|462
1747147800000|2025-05-13 14:50:00|183790.3|183700.3|183895.1|183805.1|183924.3|183834.3|183790.3|183700.3|435
1747148100000|2025-05-13 14:55:00|183886.8|183796.8|183764.1|183674.1|183941.7|183851.7|183696.6|183606.6|564
1747148400000|2025-05-13 15:00:00|183750.6|183660.6|183625.2|183535.2|183800.6|183700.9|183532.2|183442.2|313
1747148700000|2025-05-13 15:05:00|183619.3|183529.3|183674|183584|183694.2|183604.2|183600.9|183510.9|169
1747149000000|2025-05-13 15:10:00|183668.1|183578.1|183583.8|183493.8|183684|183594|183553.8|183463.8|191
1747149300000|2025-05-13 15:15:00|183590.7|183500.7|183507.1|183417.1|183613.9|183523.9|183453.3|183363.3|191
1747149600000|2025-05-13 15:20:00|183515|183425|183465.7|183375.7|183537.4|183447.4|183452.9|183362.9|192
1747149900000|2025-05-13 15:25:00|183459.2|183369.2|183403.3|183313.3|183495.7|183405.7|183378.8|183288.8|214
1747150200000|2025-05-13 15:30:00|183395|183305|183285.3|183195.3|183420.7|183330.7|183250.4|183160.4|270
1747150500000|2025-05-13 15:35:00|183278.6|183188.6|183303.5|183213.5|183321.2|183231.2|183176.8|183086.8|192
1747150800000|2025-05-13 15:40:00|183293.3|183203.3|183293|183203|183323.4|183233.4|183236|183146|176
1747151100000|2025-05-13 15:45:00|183285.7|183195.7|183289|183199|183303.9|183213.9|183240.4|183150.4|231
1747151400000|2025-05-13 15:50:00|183295.2|183205.2|183304.3|183214.3|183327.2|183237.2|183264.7|183174.7|199
1747151700000|2025-05-13 15:55:00|183296.2|183206.2|183220.5|183130.5|183331.2|183241.2|183216.9|183126.9|334
1747152000000|2025-05-13 16:00:00|183228.3|183138.3|183131.9|183041.9|183235.5|183145.5|183122.6|183032.6|176
1747152300000|2025-05-13 16:05:00|183124.8|183034.8|183139.1|183049.1|183147.1|183057.1|183116.3|183026.3|47
1747152600000|2025-05-13 16:10:00|183137.4|183047.4|183145|183055|183209.5|183119.5|183118.1|183028.1|275
1747152900000|2025-05-13 16:15:00|183154.5|183064.5|183218.5|183128.5|183235.7|183145.7|183133.5|183043.5|249
1747153200000|2025-05-13 16:20:00|183226.5|183136.5|183173|183083|183232.3|183142.3|183153.8|183063.8|400
1747153500000|2025-05-13 16:25:00|183163.3|183073.3|183188|183098|183219|183129|183153.4|183063.4|477
1747153800000|2025-05-13 16:30:00|183178.1|183088.1|183153.5|183063.5|183196.4|183106.4|183097.4|183007.4|254
1747154100000|2025-05-13 16:35:00|183161.2|183071.2|183109.8|183019.8|183166.9|183076.9|183075.5|182985.5|134
1747154400000|2025-05-13 16:40:00|183117.4|183027.4|183145|183055|183156.6|183066.6|183063.1|182973.1|173
1747154700000|2025-05-13 16:45:00|183152|183062|183149.2|183059.2|183177.9|183087.9|183118.2|183028.2|117
1747155000000|2025-05-13 16:50:00|183158.5|183068.5|183140.7|183050.7|183200.9|183110.9|183127.6|183037.6|140
1747155300000|2025-05-13 16:55:00|183147.8|183057.8|183165.9|183075.9|183185.6|183095.6|183131.9|183041.9|134
1747155600000|2025-05-13 17:00:00|183165.8|183075.8|183297.4|183207.4|183335.8|183245.8|183152.7|183062.7|91
1747155900000|2025-05-13 17:05:00|183305.3|183215.3|183331.1|183241.1|183333.3|183243.3|183272|183182|141
1747156200000|2025-05-13 17:10:00|183339.9|183249.9|183336.3|183246.3|183343.8|183253.8|183299|183209|225
1747156500000|2025-05-13 17:15:00|183326.5|183236.5|183345.4|183255.4|183352.7|183262.7|183300.2|183210.2|207
1747156800000|2025-05-13 17:20:00|183352.8|183262.8|183347.9|183257.9|183358.3|183268.3|183335.7|183245.7|49
1747157100000|2025-05-13 17:25:00|183340.6|183250.6|183416.7|183326.7|183485.9|183395.9|183335.8|183245.8|155
1747157400000|2025-05-13 17:30:00|183405.2|183315.2|183440.4|183350.4|183499.8|183409.8|183403.7|183313.7|284
1747157700000|2025-05-13 17:35:00|183430|183340|183487.5|183397.5|183511.5|183421.5|183428.1|183338.1|474
1747158000000|2025-05-13 17:40:00|183479.2|183389.2|183467.5|183377.5|183520.7|183430.7|183448.7|183358.7|484
1747158300000|2025-05-13 17:45:00|183457.5|183367.5|183415.8|183325.8|183480.7|183390.7|183404.7|183314.7|281
1747158600000|2025-05-13 17:50:00|183394.6|183304.6|183309.5|183219.5|183394.6|183304.6|183291.4|183201.4|145
1747158900000|2025-05-13 17:55:00|183316.8|183226.8|183321.4|183231.4|183335.7|183245.7|183275.8|183185.8|167
1747159200000|2025-05-13 18:00:00|183329.1|183239.1|183258.3|183168.3|183329.1|183239.1|183243.8|183153.8|209
1747159500000|2025-05-13 18:05:00|183266.2|183176.2|183459.6|183369.6|183496|183406|183257.1|183167.1|364
1747159800000|2025-05-13 18:10:00|183451.6|183361.6|183352.8|183262.8|183466.9|183376.9|183343|183253|100
1747160100000|2025-05-13 18:15:00|183363.2|183273.2|183287.6|183197.6|183367.3|183277.3|183287.6|183197.6|55
1747160400000|2025-05-13 18:20:00|183278.8|183188.8|183265.1|183175.1|183282|183192|183253.8|183163.8|65
1747160700000|2025-05-13 18:25:00|183257.5|183167.5|183279.5|183189.5|183288.4|183198.4|183249.6|183159.6|62
1747161000000|2025-05-13 18:30:00|183266.1|183176.1|183265.2|183175.2|183284|183194|183252.3|183162.3|71
1747161300000|2025-05-13 18:35:00|183274|183184|183237.3|183147.3|183305.9|183215.9|183225.3|183135.3|69
1747161600000|2025-05-13 18:40:00|183238.4|183148.4|183109.1|183019.1|183239.4|183149.4|183100.3|183010.3|19
1747161900000|2025-05-13 18:45:00|183117.3|183027.3|183148.3|183058.3|183198.3|183108.3|183117.3|183027.3|65
1747162200000|2025-05-13 18:50:00|183140.6|183050.6|183162.8|183072.8|183186|183096|183126.5|183036.5|102
1747162500000|2025-05-13 18:55:00|183171.5|183081.5|183121.3|183031.3|183174.3|183084.3|182992.6|182902.6|147
1747162800000|2025-05-13 19:00:00|183112.5|183022.5|183091.6|182961.6|183156.2|183045.5|183075.4|182945.4|77
1747163100000|2025-05-13 19:05:00|183102.6|182972.6|183104.9|182974.9|183119.5|182989.5|183093.6|182963.6|45
1747163400000|2025-05-13 19:10:00|183093.9|182963.9|183086.2|182956.2|183111.1|182981.1|183076.9|182946.9|70
1747163700000|2025-05-13 19:15:00|183088|182958|183003.9|182873.9|183114.1|182984.1|182988.9|182858.9|93
1747164000000|2025-05-13 19:20:00|183015.6|182885.6|182938.3|182808.3|183016.6|182886.6|182925.8|182795.8|62
1747164300000|2025-05-13 19:25:00|182926.4|182796.4|182992.6|182862.6|183019.2|182889.2|182905.9|182775.9|45
1747164600000|2025-05-13 19:30:00|183003.2|182873.2|182893.3|182763.3|183003.2|182873.2|182838.6|182708.6|117
1747164900000|2025-05-13 19:35:00|182904.3|182774.3|182893.7|182763.7|182939|182809|182841.4|182711.4|172
1747165200000|2025-05-13 19:40:00|182905.3|182775.3|182895.6|182765.6|182925.8|182795.8|182830.4|182700.4|208
1747165500000|2025-05-13 19:45:00|182906.2|182776.2|182857.7|182727.7|182917.8|182787.8|182841.4|182711.4|108
1747165800000|2025-05-13 19:50:00|182841.9|182711.9|182899.1|182769.1|182909.7|182779.7|182821.8|182691.8|51
1747166100000|2025-05-13 19:55:00|182909.8|182779.8|182883.7|182753.7|182955.3|182825.3|182838|182708|80
1747166400000|2025-05-13 20:00:00|182871.9|182741.9|182895|182765|182926.2|182796.2|182871.9|182741.9|14
1747166700000|2025-05-13 20:05:00|182883.6|182753.6|183010.3|182880.3|183010.3|182880.3|182835.2|182705.2|20
1747167000000|2025-05-13 20:10:00|182997.8|182867.8|183012.4|182882.4|183013.2|182883.2|182997.8|182867.8|6
1747167300000|2025-05-13 20:15:00|183033.3|182903.3|182994|182864|183047.2|182917.2|182982.6|182852.6|11
1747167600000|2025-05-13 20:20:00|182991.4|182861.4|183033.7|182903.7|183034.8|182904.8|182916.2|182786.2|26
1747167900000|2025-05-13 20:25:00|183037.2|182907.2|183005.6|182875.6|183037.2|182907.2|182995.6|182865.6|13
1747168200000|2025-05-13 20:30:00|183017.8|182887.8|183021.2|182891.2|183021.2|182891.2|183016.9|182886.9|6
1747168500000|2025-05-13 20:35:00|183024.5|182894.5|183024.8|182894.8|183025.4|182895.4|183024.5|182894.5|5
1747168800000|2025-05-13 20:40:00|183018.1|182888.1|183056.3|182926.3|183080.5|182950.5|183002.6|182872.6|11
1747169100000|2025-05-13 20:45:00|183068.3|182938.3|183121.8|182904|183303.5|182982.1|183057.7|182859.3|52
1747169400000|2025-05-13 20:50:00|183104.9|182887.1|183205.1|182987.3|183234.1|183016.3|183104.9|182887.1|670
1747169700000|2025-05-13 20:55:00|183158.9|182941.1|183276.6|182934.6|183283.5|183006|183158.5|182816.5|338
1747174200000|2025-05-13 22:10:00|183371.1|183029.1|183371.1|183029.1|183371.1|183029.1|183371.1|183029.1|1
1747174500000|2025-05-13 22:15:00|183408.6|183066.6|183408.6|183066.6|183408.6|183066.6|183371.1|183029.1|13
1747174800000|2025-05-13 22:20:00|183371.1|183029.1|183371.1|183029.1|183408.6|183066.6|183371.1|183029.1|13
1747175400000|2025-05-13 22:30:00|183361.9|183019.9|183362.9|183020.9|183408.6|183066.6|183361.9|183019.9|5
1747175700000|2025-05-13 22:35:00|183371.1|183029.1|183371.1|183029.1|183371.1|183029.1|183371.1|183029.1|1
1747176300000|2025-05-13 22:45:00|183408.6|183066.6|183371.1|183029.1|183408.6|183066.6|183367.4|183025.4|4
1747176600000|2025-05-13 22:50:00|183366.7|183024.7|183371.1|183029.1|183371.1|183029.1|183366.7|183024.7|2
1747176900000|2025-05-13 22:55:00|183408.6|183066.6|183371.1|183029.1|183408.6|183066.6|183371.1|183029.1|16
1747177200000|2025-05-13 23:00:00|183265|183135|183095.5|182965.5|183276.9|183146.9|183080.2|182950.2|58
1747177500000|2025-05-13 23:05:00|183082.3|182952.3|183113.9|182983.9|183131.5|183001.5|183053.5|182923.5|31
1747177800000|2025-05-13 23:10:00|183120.5|182990.5|183102.6|182972.6|183122.7|182992.7|183102|182972|18
1747178100000|2025-05-13 23:15:00|183129.8|182999.8|183173.6|183043.6|183215|183085|183129.8|182999.8|8
1747178400000|2025-05-13 23:20:00|183172.7|183042.7|183184.1|183054.1|183206.5|183076.5|183171.4|183041.4|17
1747178700000|2025-05-13 23:25:00|183181.4|183051.4|183187|183057|183206|183076|183167.1|183037.1|110
1747179000000|2025-05-13 23:30:00|183172|183042|183178.6|183048.6|183204.8|183074.8|183171.3|183041.3|17
1747179300000|2025-05-13 23:35:00|183180.8|183050.8|183201.7|183071.7|183208.6|183078.6|183169.7|183039.7|57
1747179600000|2025-05-13 23:40:00|183200.1|183070.1|183174.2|183044.2|183202.9|183072.9|183169.5|183039.5|116
1747179900000|2025-05-13 23:45:00|183174.5|183044.5|183103.9|182973.9|183174.5|183044.5|183088.7|182958.7|10
1747180200000|2025-05-13 23:50:00|183103.8|182973.8|183106.4|182976.4|183106.4|182976.4|183103.8|182973.8|3
1747180500000|2025-05-13 23:55:00|183104.1|182974.1|183104.2|182974.2|183105|182975|183092.8|182962.8|9
1747180800000|2025-05-14 00:00:00|183092.8|182962.8|183172.5|183042.5|183202.1|183072.1|183087.8|182957.8|57
1747181100000|2025-05-14 00:05:00|183175.2|183045.2|183160.2|183030.2|183177.3|183047.3|183123.3|182993.3|129
1747181400000|2025-05-14 00:10:00|183147.4|183017.4|183186.5|183056.5|183235.6|183105.6|183128.7|182998.7|109
1747181700000|2025-05-14 00:15:00|183175|183045|183199.8|183069.8|183228.5|183073.6|183121.5|182968|85
1747182000000|2025-05-14 00:20:00|183210.5|183080.5|183240|183110|183250.1|183120.1|183199.7|183069.7|41
1747182300000|2025-05-14 00:25:00|183229.1|183099.1|183230.4|183100.4|183251.1|183121.1|183188.1|183058.1|50
1747182600000|2025-05-14 00:30:00|183240.8|183110.8|183235.2|183105.2|183248.8|183118.8|183219|183089|56
1747182900000|2025-05-14 00:35:00|183234.5|183104.5|183234.7|183104.7|183259.7|183129.7|183230.8|183100.8|24
1747183200000|2025-05-14 00:40:00|183246.5|183116.5|183310.6|183180.6|183323.9|183193.9|183236.1|183106.1|41
1747183500000|2025-05-14 00:45:00|183291.7|183161.7|183304|183174|183318.8|183188.8|183248.8|183118.8|17
1747183800000|2025-05-14 00:50:00|183315.6|183185.6|183152.8|183022.8|183353.3|183223.3|183141.5|183011.5|38
1747184100000|2025-05-14 00:55:00|183154.8|183024.8|183136|183006|183210.5|183080.5|183135.6|183005.6|48
1747184400000|2025-05-14 01:00:00|183125.1|182995.1|183238.3|183108.3|183255.9|183125.9|183114.3|182984.3|164
1747184700000|2025-05-14 01:05:00|183227.2|183097.2|183161.8|183031.8|183241.2|183111.2|183125.7|182995.7|292
1747185000000|2025-05-14 01:10:00|183169.2|183039.2|183128.9|182998.9|183187.3|183050.8|183051.8|182921.8|372
1747185300000|2025-05-14 01:15:00|183141|183011|183132.4|183002.4|183234.1|183104.1|183101.7|182915.6|304
1747185600000|2025-05-14 01:20:00|183132.1|183002.1|183104|182974|183160.1|183030.1|183041.6|182911.6|186
1747185900000|2025-05-14 01:25:00|183095.3|182965.3|183049.2|182919.2|183132.5|183002.5|183027.4|182897.4|352
1747186200000|2025-05-14 01:30:00|183048.6|182918.6|183223.4|183093.4|183243.9|183113.9|183020.1|182890.1|437
1747186500000|2025-05-14 01:35:00|183233.4|183103.4|183263.6|183133.6|183302.6|183172.6|183198.3|183068.3|153
1747186800000|2025-05-14 01:40:00|183260.4|183130.4|183210.7|183080.7|183296.8|183166.8|183206.4|183076.4|247
1747187100000|2025-05-14 01:45:00|183209.3|183079.3|183190.2|183100.2|183247.8|183133.2|183124|182994|272
1747187400000|2025-05-14 01:50:00|183172.1|183082.1|183207.3|183117.3|183217.6|183127.6|183150.2|183060.2|326
1747187700000|2025-05-14 01:55:00|183213.7|183123.7|183197.9|183107.9|183214.4|183124.4|183105.9|183015.9|315
1747188000000|2025-05-14 02:00:00|183185.8|183095.8|183275.4|183185.4|183291.3|183201.3|183179|183089|262
1747188300000|2025-05-14 02:05:00|183283.2|183193.2|183277.6|183187.6|183303.6|183200.8|183254.3|183152.2|214
1747188600000|2025-05-14 02:10:00|183273.7|183183.7|183248.2|183158.2|183276.8|183186.8|183235.4|183145.4|122
1747188900000|2025-05-14 02:15:00|183272.9|183182.9|183246.9|183156.9|183278.4|183188.4|183240.3|183150.3|248
1747189200000|2025-05-14 02:20:00|183255.2|183165.2|183255.7|183165.7|183270.7|183180.7|183238|183148|146
1747189500000|2025-05-14 02:25:00|183249|183159|183282.9|183192.9|183313.6|183223.6|183242.7|183152.7|111
1747189800000|2025-05-14 02:30:00|183274|183184|183271.4|183181.4|183331.5|183241.5|183257.7|183167.7|136
1747190100000|2025-05-14 02:35:00|183278.1|183188.1|183314.4|183224.4|183342|183252|183272.7|183182.7|203
1747190400000|2025-05-14 02:40:00|183328.4|183238.4|183314.5|183224.5|183343.6|183253.6|183300.2|183210.2|107
1747190700000|2025-05-14 02:45:00|183313.9|183223.9|183298.2|183208.2|183324.6|183234.6|183287.3|183197.3|74
1747191000000|2025-05-14 02:50:00|183312.3|183222.3|183304.4|183214.4|183320.1|183230.1|183293.6|183203.6|88
1747191300000|2025-05-14 02:55:00|183313.5|183223.5|183297|183207|183313.5|183223.5|183187.7|183057.7|159
1747191600000|2025-05-14 03:00:00|183275.8|183185.8|183263.2|183173.2|183300.7|183210.7|183216|183012.5|123
1747191900000|2025-05-14 03:05:00|183270.7|183180.7|183279.2|183189.2|183323.7|183233.7|183249.7|183159.7|155
1747192200000|2025-05-14 03:10:00|183271.3|183181.3|183273.8|183183.8|183286.4|183196.4|183261.7|183171.7|81
1747192500000|2025-05-14 03:15:00|183281|183191|183274.6|183184.6|183313.1|183223.1|183263.4|183173.4|112
1747192800000|2025-05-14 03:20:00|183276.8|183186.8|183275.5|183185.5|183290.2|183200.2|183267.6|183177.6|131
1747193100000|2025-05-14 03:25:00|183268.7|183178.7|183281.6|183191.6|183314.6|183224.6|183267.8|183177.8|108
1747193400000|2025-05-14 03:30:00|183274.5|183184.5|183285.8|183195.8|183326.7|183236.7|183274.5|183184.5|236
1747193700000|2025-05-14 03:35:00|183280.6|183190.6|183277.5|183187.5|183295.6|183205.6|183269.4|183179.4|114
1747194000000|2025-05-14 03:40:00|183271.1|183181.1|183276.8|183186.8|183289.6|183199.6|183271.1|183181.1|61
1747194300000|2025-05-14 03:45:00|183287.9|183197.9|183279.5|183189.5|183316.8|183226.8|183272.3|183182.3|192
1747194600000|2025-05-14 03:50:00|183288.9|183198.9|183282.2|183192.2|183296.3|183206.3|183274.1|183184.1|136
1747194900000|2025-05-14 03:55:00|183292|183202|183269.1|183179.1|183340.8|183202|183261.5|183123|53
1747195200000|2025-05-14 04:00:00|183276.8|183186.8|183255|183125|183276.8|183186.8|183181|183091|50
1747195500000|2025-05-14 04:05:00|183265.6|183135.6|183230.6|183140.6|183266|183169.8|183217.9|183122|112
1747195800000|2025-05-14 04:10:00|183242.8|183152.8|183237.4|183147.4|183252.8|183162.8|183218.8|183128.8|95
1747196100000|2025-05-14 04:15:00|183246.6|183156.6|183298.2|183208.2|183305.2|183215.2|183236.9|183146.9|61
1747196400000|2025-05-14 04:20:00|183289.4|183199.4|183258.1|183168.1|183304|183214|183242.6|183152.6|96
1747196700000|2025-05-14 04:25:00|183251|183161|183222.4|183132.4|183275.3|183185.3|183216.2|183126.2|103
1747197000000|2025-05-14 04:30:00|183216|183126|183198.4|183108.4|183237.8|183147.8|183196|183106|25
1747197300000|2025-05-14 04:35:00|183159.3|183069.3|183180.3|183090.3|183188.5|183098.5|183155.4|183065.4|106
1747197600000|2025-05-14 04:40:00|183173.6|183083.6|183178.2|183088.2|183233.8|183143.8|183171.8|183081.8|77
1747197900000|2025-05-14 04:45:00|183185.2|183095.2|183178.4|183088.4|183185.2|183095.2|183164.3|183074.3|42
1747198200000|2025-05-14 04:50:00|183184.7|183094.7|183217.1|183127.1|183254.4|183164.4|183171.2|183081.2|55
1747198500000|2025-05-14 04:55:00|183225.5|183135.5|183247.4|183157.4|183251.2|183161.2|183219.5|183129.5|39
1747198800000|2025-05-14 05:00:00|183239.3|183149.3|183297.5|183207.5|183319.2|183229.2|183236|183146|37
1747199100000|2025-05-14 05:05:00|183306.6|183216.6|183269|183179|183306.6|183216.6|183257.8|183167.8|38
1747199400000|2025-05-14 05:10:00|183270.7|183180.7|183206.7|183116.7|183270.7|183180.7|183168.1|183078.1|75
1747199700000|2025-05-14 05:15:00|183214.2|183124.2|183220.2|183130.2|183230.9|183140.9|183174.4|183084.4|110
1747200000000|2025-05-14 05:20:00|183229.7|183139.7|183179.7|183089.7|183231.1|183141.1|183165.5|183075.5|98
1747200300000|2025-05-14 05:25:00|183188.1|183098.1|183249.9|183159.9|183264.4|183174.4|183181|183091|59
1747200600000|2025-05-14 05:30:00|183263.2|183173.2|183205.8|183115.8|183280|183190|183205.2|183115.2|62
1747200900000|2025-05-14 05:35:00|183204.9|183114.9|183174.4|183084.4|183265.2|183135.2|183155.6|183063.6|172
1747201200000|2025-05-14 05:40:00|183166.6|183076.6|183167.4|183077.4|183180.8|183090.8|183151.4|183061.4|141
1747201500000|2025-05-14 05:45:00|183160.6|183070.6|183181.8|183091.8|183197.6|183107.6|183150.7|183060.7|99
1747201800000|2025-05-14 05:50:00|183166.6|183076.6|183173.9|183043.9|183192.6|183102.6|183161.2|183034.8|23
1747202100000|2025-05-14 05:55:00|183178.8|183048.8|183188.8|183058.8|183192.6|183062.6|183167.3|183037.3|10
1747202400000|2025-05-14 06:00:00|183203.7|183073.7|183134|183044|183260|183133|182987.3|182897.3|186
1747202700000|2025-05-14 06:05:00|183141.7|183051.7|183201.1|183111.1|183287.1|183197.1|183117.4|183027.4|274
1747203000000|2025-05-14 06:10:00|183195.2|183105.2|183112.5|183022.5|183240|183150|183100.1|183010.1|202
1747203300000|2025-05-14 06:15:00|183113.4|183023.4|183060.6|182970.6|183153.5|183063.5|183053.6|182963.6|266
1747203600000|2025-05-14 06:20:00|183067|182977|182949.7|182859.7|183074|182984|182941.7|182851.7|451
1747203900000|2025-05-14 06:25:00|182943.8|182853.8|182813.8|182723.8|182953.7|182863.7|182739.4|182649.4|373
1747204200000|2025-05-14 06:30:00|182804.5|182714.5|183087.6|182997.6|183093.6|183003.6|182799.9|182709.9|241
1747204500000|2025-05-14 06:35:00|183085.2|182995.2|182894.4|182804.4|183162.2|183072.2|182862.7|182772.7|243
1747204800000|2025-05-14 06:40:00|182898.3|182808.3|182883.9|182793.9|183057.5|182927.5|182851.1|182753.2|399
1747205100000|2025-05-14 06:45:00|182890.4|182800.4|182897.5|182807.5|182915.2|182825.2|182840.5|182750.5|209
1747205400000|2025-05-14 06:50:00|182890.9|182800.9|182828.3|182738.3|182901.6|182811.6|182730.1|182640.1|523
1747205700000|2025-05-14 06:55:00|182832.6|182742.6|182894.3|182804.3|182956.1|182866.1|182828.8|182738.8|406
1747206000000|2025-05-14 07:00:00|182879.3|182789.3|182593.2|182503.2|182891.3|182801.3|182571.2|182481.2|368
1747206300000|2025-05-14 07:05:00|182589.1|182499.1|182739.1|182649.1|182758.5|182668.5|182558.5|182468.5|265
1747206600000|2025-05-14 07:10:00|182738.3|182648.3|182812.1|182722.1|182850.2|182760.2|182718|182628|486
1747206900000|2025-05-14 07:15:00|182816.7|182726.7|182708.9|182618.9|182816.7|182726.7|182638.6|182548.6|557
1747207200000|2025-05-14 07:20:00|182697.4|182607.4|182584|182494|182734.1|182644.1|182538.2|182448.2|551
1747207500000|2025-05-14 07:25:00|182587.8|182497.8|182491.5|182361.5|182666.5|182576.5|182463.6|182349.7|330
1747207800000|2025-05-14 07:30:00|182482.4|182352.4|182514.1|182424.1|182544.8|182454.8|182424.8|182334.8|286
1747208100000|2025-05-14 07:35:00|182519.2|182429.2|182215.1|182085.1|182546.3|182442.3|182204|182074|334
1747208400000|2025-05-14 07:40:00|182211.3|182081.3|182401.4|182311.4|182440.8|182350.8|182189|182064.2|515
1747208700000|2025-05-14 07:45:00|182405.7|182315.7|182465.6|182375.6|182536.4|182446.4|182367.6|182277.6|525
1747209000000|2025-05-14 07:50:00|182459.4|182369.4|182357.3|182267.3|182475.1|182385.1|182318.4|182228.4|428
1747209300000|2025-05-14 07:55:00|182354.3|182264.3|182343.6|182253.6|182427.3|182337.3|182313.1|182223.1|493
1747209600000|2025-05-14 08:00:00|182350.5|182260.5|182161|182071|182372.1|182268.7|182123.3|182033.3|342
1747209900000|2025-05-14 08:05:00|182169.5|182079.5|182210.9|182120.9|182265.2|182175.2|182047|181957|383
1747210200000|2025-05-14 08:10:00|182219.4|182129.4|182327.3|182237.3|182378.3|182288.3|182155.5|182065.5|196
1747210500000|2025-05-14 08:15:00|182331.3|182241.3|182328|182238|182364.1|182274.1|182252.3|182162.3|432
1747210800000|2025-05-14 08:20:00|182322.1|182232.1|182080.2|181990.2|182325.8|182235.8|181985.6|181895.6|752
1747211100000|2025-05-14 08:25:00|182080|181990|182249.1|182159.1|182293.2|182203.2|182065|181975|482
1747211400000|2025-05-14 08:30:00|182243.1|182153.1|182230.1|182140.1|182350.5|182260.5|182140.7|182050.7|323
1747211700000|2025-05-14 08:35:00|182237.1|182147.1|182225.4|182135.4|182271.1|182181.1|182166.8|182076.8|230
1747212000000|2025-05-14 08:40:00|182231.2|182141.2|182148|182058|182247.2|182157.2|182073.8|181983.8|392
1747212300000|2025-05-14 08:45:00|182154.4|182064.4|182152.4|182062.4|182164.1|182074.1|182057.7|181967.7|232
1747212600000|2025-05-14 08:50:00|182158.3|182068.3|182070.5|181980.5|182158.3|182068.3|182040.5|181950.5|180
1747212900000|2025-05-14 08:55:00|182076.7|181986.7|182094.9|182004.9|182149.3|182059.3|181935.9|181845.9|489
1747213200000|2025-05-14 09:00:00|182090.2|182000.2|182097.4|182007.4|182256.6|182166.6|182065.2|181975.2|730
1747213500000|2025-05-14 09:05:00|182103.7|182013.7|182157.6|182067.6|182157.6|182067.6|181989.6|181899.6|574
1747213800000|2025-05-14 09:10:00|182153.4|182063.4|182039|181949|182170.7|182080.7|182030.6|181940.6|331
1747214100000|2025-05-14 09:15:00|182042.8|181952.8|181987.1|181897.1|182074.4|181984.4|181928|181838|435
1747214400000|2025-05-14 09:20:00|181985.4|181895.4|182046.3|181956.3|182064.5|181974.5|181946.3|181856.3|482
1747214700000|2025-05-14 09:25:00|182038.9|181948.9|182111|182021|182133.2|182043.2|182022.7|181932.7|528
1747215000000|2025-05-14 09:30:00|182102.5|182012.5|182035|181945|182131.8|182041.8|182031.2|181941.2|294
1747215300000|2025-05-14 09:35:00|182041.7|181951.7|182104.8|182014.8|182132.5|182042.5|182038.5|181948.5|86
1747215600000|2025-05-14 09:40:00|182100.5|182010.5|181971.5|181881.5|182115.9|182025.9|181953|181863|395
1747215900000|2025-05-14 09:45:00|181979.8|181889.8|182037.3|181947.3|182043.4|181953.4|181924.5|181834.5|368
1747216200000|2025-05-14 09:50:00|182042.3|181952.3|182103.1|182013.1|182111.3|182021.3|182035.9|181945.9|672
1747216500000|2025-05-14 09:55:00|182102.5|182012.5|182234|182104|182274.2|182160.9|182083.5|181991.8|386
1747216800000|2025-05-14 10:00:00|182224.7|182094.7|182269.2|182179.2|182282.9|182192.9|182172.3|182071|147
1747217100000|2025-05-14 10:05:00|182265.5|182175.5|182247.9|182157.9|182311.7|182221.7|182227.5|182137.5|338
1747217400000|2025-05-14 10:10:00|182257|182167|182334.8|182244.8|182364.4|182274.4|182227.6|182137.6|301
1747217700000|2025-05-14 10:15:00|182330.2|182240.2|182427.7|182337.7|182464.8|182344.2|182292|182202|349
1747218000000|2025-05-14 10:20:00|182420.8|182330.8|182435|182305|182464.1|182341.9|182316.9|182226.9|189
1747218300000|2025-05-14 10:25:00|182425.3|182295.3|182415.3|182325.3|182451.1|182349.6|182388.8|182295.3|476
1747218600000|2025-05-14 10:30:00|182419.4|182329.4|182389.1|182299.1|182435.3|182345.3|182331.9|182241.9|315
1747218900000|2025-05-14 10:35:00|182396|182306|182384|182254|182525.5|182435.5|182356.6|182254|494
1747219200000|2025-05-14 10:40:00|182365.7|182235.7|182398.1|182308.1|182417.7|182327.7|182328.9|182221.2|422
1747219500000|2025-05-14 10:45:00|182395.1|182305.1|182408|182318|182419|182329|182363.4|182273.4|428
1747219800000|2025-05-14 10:50:00|182411.8|182321.8|182373.7|182283.7|182484.4|182391.7|182353.9|182243.7|591
1747220100000|2025-05-14 10:55:00|182377.3|182287.3|182328|182238|182386.8|182296.8|182308.5|182218.5|268
1747220400000|2025-05-14 11:00:00|182323.6|182233.6|182393.9|182303.9|182407.2|182304|182302.2|182212.2|480
1747220700000|2025-05-14 11:05:00|182397.5|182307.5|182449.5|182359.5|182498.6|182392.1|182378.7|182288.7|445
1747221000000|2025-05-14 11:10:00|182444.7|182354.7|182434.7|182344.7|182460.2|182370.2|182394.5|182304.5|463
1747221300000|2025-05-14 11:15:00|182440.1|182350.1|182420.1|182330.1|182458.8|182368.8|182302|182212|452
1747221600000|2025-05-14 11:20:00|182416.5|182326.5|182514.4|182384.4|182518.2|182428.2|182416.5|182326.5|246
1747221900000|2025-05-14 11:25:00|182506.2|182376.2|182502|182412|182519.5|182412|182484.5|182364.1|30
1747222200000|2025-05-14 11:30:00|182496|182406|182252.3|182162.3|182503.6|182413.6|182236.7|182146.7|433
1747222500000|2025-05-14 11:35:00|182247.1|182157.1|182335.6|182245.6|182397.1|182307.1|182240.8|182150.8|507
1747222800000|2025-05-14 11:40:00|182339.7|182249.7|182314.7|182224.7|182339.7|182249.7|182298.4|182208.4|186
1747223100000|2025-05-14 11:45:00|182311.2|182221.2|182381.2|182291.2|182414.1|182324.1|182299.1|182180.6|376
1747223400000|2025-05-14 11:50:00|182386.6|182296.6|182422.6|182332.6|182441.1|182343.3|182314.5|182212.5|354
1747223700000|2025-05-14 11:55:00|182426.7|182336.7|182417.1|182327.1|182454.7|182364.7|182402.6|182312.6|469
1747224000000|2025-05-14 12:00:00|182410.3|182320.3|182490.7|182400.7|182548.8|182458.8|182391.9|182301.9|322
1747224300000|2025-05-14 12:05:00|182484.4|182394.4|182535|182405|182539.8|182449.8|182465.7|182375.7|247
1747224600000|2025-05-14 12:10:00|182628.3|182498.3|182817.8|182727.8|182817.8|182727.8|182595.6|182470.9|641
1747224900000|2025-05-14 12:15:00|182844.7|182754.7|182920.9|182830.9|183004.8|182914.8|182742.9|182652.9|433
1747225200000|2025-05-14 12:20:00|182906.4|182816.4|182838.5|182748.5|182997.9|182907.9|182749.3|182659.3|553
1747225500000|2025-05-14 12:25:00|182845.8|182755.8|182814.7|182724.7|182873.9|182783.9|182763.4|182673.4|649
1747225800000|2025-05-14 12:30:00|182823.1|182733.1|182839.5|182749.5|182846|182756|182675.1|182585.1|484
1747226100000|2025-05-14 12:35:00|182842.7|182752.7|182861.9|182771.9|182928.9|182838.9|182782.2|182692.2|666
1747226400000|2025-05-14 12:40:00|182865.2|182775.2|182751.4|182661.4|182869.8|182779.8|182657.6|182567.6|697
1747226700000|2025-05-14 12:45:00|182742.7|182652.7|182887.8|182797.8|182887.8|182797.8|182718.6|182628.6|539
1747227000000|2025-05-14 12:50:00|182886.9|182796.9|182975.7|182885.7|182995.8|182905.8|182878.7|182788.7|652
1747227300000|2025-05-14 12:55:00|182971.7|182881.7|182945|182855|182996.6|182892.4|182898.3|182800.4|478
1747227600000|2025-05-14 13:00:00|182944.9|182854.9|183088.6|182998.6|183110.1|183002.5|182940.9|182850.9|558
1747227900000|2025-05-14 13:05:00|183085.6|182995.6|183081.4|182991.4|183135|183034.7|183047|182948.3|420
1747228200000|2025-05-14 13:10:00|183081.6|182991.6|183009.8|182919.8|183132.4|183042.4|182978.5|182888.5|350
1747228500000|2025-05-14 13:15:00|183013.3|182923.3|182981|182891|183087|182997|182977|182887|587
1747228800000|2025-05-14 13:20:00|182986.4|182896.4|182874.4|182784.4|182989.9|182899.9|182849.6|182759.6|334
1747229100000|2025-05-14 13:25:00|182879.5|182789.5|182877.3|182787.3|182933.4|182838.4|182863.6|182771.7|122
1747229400000|2025-05-14 13:30:00|182861.4|182771.4|182769.5|182639.5|182861.4|182771.4|182732.7|182602.7|408
1747229700000|2025-05-14 13:35:00|182779.3|182649.3|182656.3|182566.3|182779.3|182676.7|182612.8|182522.8|648
1747230000000|2025-05-14 13:40:00|182664.1|182574.1|182669|182579|182727.4|182637.4|182649.5|182519.7|329
1747230300000|2025-05-14 13:45:00|182653.6|182563.6|182658.8|182568.8|182716.1|182626.1|182617.2|182527.2|574
1747230600000|2025-05-14 13:50:00|182658.5|182568.5|182603.6|182513.6|182704.8|182614.8|182549.6|182459.6|573
1747230900000|2025-05-14 13:55:00|182611|182521|182631.2|182541.2|182666.7|182576.7|182566.3|182476.3|734
1747231200000|2025-05-14 14:00:00|182635.4|182545.4|182607.4|182517.4|182709.3|182619.3|182595.1|182505.1|249
1747231500000|2025-05-14 14:05:00|182606.6|182516.6|182588.1|182498.1|182618.2|182528.2|182538.7|182448.7|406
1747231800000|2025-05-14 14:10:00|182583.9|182493.9|182533.8|182443.8|182595.4|182505.4|182481.4|182391.4|498
1747232100000|2025-05-14 14:15:00|182529.1|182439.1|182606.5|182516.5|182673.4|182583.4|182497.5|182407.5|603
1747232400000|2025-05-14 14:20:00|182593.6|182503.6|182657.4|182567.4|182662.4|182572.4|182542.7|182452.7|330
1747232700000|2025-05-14 14:25:00|182650.5|182560.5|182555.9|182465.9|182650.5|182560.5|182511.8|182421.8|527
1747233000000|2025-05-14 14:30:00|182559.6|182469.6|182548.8|182458.8|182665.2|182564.4|182535.7|182445.7|355
1747233300000|2025-05-14 14:35:00|182553.4|182463.4|182550.6|182460.6|182579.9|182489.9|182492.9|182402.9|539
1747233600000|2025-05-14 14:40:00|182546.8|182456.8|182386.2|182296.2|182562.1|182472.1|182380.2|182263.5|429
1747233900000|2025-05-14 14:45:00|182391|182301|182340.8|182250.8|182391|182301|182322.7|182232.7|225
1747234200000|2025-05-14 14:50:00|182335.3|182245.3|182326.4|182236.4|182381.6|182291.6|182293.1|182203.1|185
1747234500000|2025-05-14 14:55:00|182328.6|182238.6|182390.4|182300.4|182410.3|182320.3|182297.9|182207.9|514
1747234800000|2025-05-14 15:00:00|182396.2|182306.2|182400.1|182310.1|182429|182332.7|182356.7|182258|807
1747235100000|2025-05-14 15:05:00|182392.5|182302.5|182371|182281|182433.1|182343.1|182314.4|182224.4|945
1747235400000|2025-05-14 15:10:00|182371.2|182281.2|182415.4|182325.4|182423.2|182333.2|182350.6|182260.6|626
1747235700000|2025-05-14 15:15:00|182413.9|182323.9|182333.8|182243.8|182505.1|182388.6|182318.2|182228.2|483
1747236000000|2025-05-14 15:20:00|182328.3|182238.3|182373.7|182283.7|182378.4|182288.4|182308|182218|717
1747236300000|2025-05-14 15:25:00|182367.6|182277.6|182327.5|182237.5|182409.2|182319.2|182302.6|182212.6|860
1747236600000|2025-05-14 15:30:00|182324.3|182234.3|182342.7|182252.7|182391.3|182267.8|182301|182157|416
1747236900000|2025-05-14 15:35:00|182343.4|182253.4|182486.2|182396.2|182506.6|182405.4|182343.4|182245.7|366
1747237200000|2025-05-14 15:40:00|182489.4|182399.4|182626.2|182536.2|182718.6|182628.6|182488|182398|793
1747237500000|2025-05-14 15:45:00|182634.8|182544.8|182577.4|182487.4|182710|182620|182536.1|182446.1|565
1747237800000|2025-05-14 15:50:00|182580.7|182490.7|182604.6|182514.6|182736.5|182646.5|182570.4|182480.4|697
1747238100000|2025-05-14 15:55:00|182614.6|182524.6|182527.9|182437.9|182617.1|182527.1|182506.3|182416.3|961
1747238400000|2025-05-14 16:00:00|182525.4|182435.4|182464.5|182374.5|182525.4|182435.4|182459.1|182369.1|741
1747238700000|2025-05-14 16:05:00|182460.5|182370.5|182390.2|182300.2|182468.2|182378.2|182369.2|182279.2|741
1747239000000|2025-05-14 16:10:00|182394.3|182304.3|182396|182306|182452.8|182362.8|182368.9|182278.9|717
1747239300000|2025-05-14 16:15:00|182405.5|182315.5|182376.6|182286.6|182422.5|182332.5|182363.1|182273.1|403
1747239600000|2025-05-14 16:20:00|182371.9|182281.9|182335.3|182245.3|182376.8|182286.8|182299.6|182209.6|493
1747239900000|2025-05-14 16:25:00|182331.2|182241.2|182374.3|182284.3|182397.4|182307.4|182331.2|182241.2|538
1747240200000|2025-05-14 16:30:00|182363.3|182273.3|182318.1|182228.1|182394.9|182304.9|182315.4|182225.4|601
1747240500000|2025-05-14 16:35:00|182317.9|182227.9|182323.1|182233.1|182335.9|182245.9|182301.3|182211.3|869
1747240800000|2025-05-14 16:40:00|182319|182229|182492.5|182362.5|182634.4|182504.4|182312.3|182222.3|566
1747241100000|2025-05-14 16:45:00|182480.8|182350.8|182440.9|182350.9|182496.2|182380.9|182401.4|182290.7|275
1747241400000|2025-05-14 16:50:00|182450|182360|182445.9|182355.9|182458.5|182368.5|182413.7|182323.7|277
1747241700000|2025-05-14 16:55:00|182438.3|182348.3|182450.4|182360.4|182477.7|182387.7|182379.9|182289.9|576
1747242000000|2025-05-14 17:00:00|182463.7|182373.7|182471.6|182381.6|182479.5|182389.5|182432.6|182342.6|794
1747242300000|2025-05-14 17:05:00|182461.4|182371.4|182502|182412|182519.3|182429.3|182440.6|182350.6|856
1747242600000|2025-05-14 17:10:00|182507.3|182417.3|182532|182442|182577.4|182487.4|182488.1|182398.1|535
1747242900000|2025-05-14 17:15:00|182539.4|182449.4|182565.1|182475.1|182593.5|182503.5|182523.8|182433.8|775
1747243200000|2025-05-14 17:20:00|182570.1|182480.1|182508.4|182418.4|182678|182548|182483.5|182353.5|875
1747243500000|2025-05-14 17:25:00|182502.7|182412.7|182539.6|182449.6|182548.9|182458.9|182486.6|182396.6|378
1747243800000|2025-05-14 17:30:00|182532.1|182442.1|182585.7|182495.7|182597.1|182507.1|182507.7|182417.7|763
1747244100000|2025-05-14 17:35:00|182588.5|182498.5|182573.4|182483.4|182597.4|182507.4|182554.7|182464.7|991
1747244400000|2025-05-14 17:40:00|182579.2|182489.2|182597.3|182507.3|182601.8|182511.8|182556.5|182466.5|1018
1747244700000|2025-05-14 17:45:00|182584.7|182494.7|182661.3|182571.3|182661.3|182571.3|182582.6|182492.6|676
1747245000000|2025-05-14 17:50:00|182653.1|182563.1|182628.6|182538.6|182765.9|182588.9|182619.5|182449.1|823
1747245300000|2025-05-14 17:55:00|182635.7|182545.7|182615|182525|182641|182551|182601.3|182511.3|875
1747245600000|2025-05-14 18:00:00|182615.3|182525.3|182674.9|182584.9|182695.1|182605.1|182597.8|182507.8|923
1747245900000|2025-05-14 18:05:00|182680.6|182590.6|182689.2|182599.2|182712.3|182622.3|182663.7|182573.7|938
1747246200000|2025-05-14 18:10:00|182683.9|182593.9|182762.2|182672.2|182776.2|182686.2|182675.8|182585.8|802
1747246500000|2025-05-14 18:15:00|182784.8|182694.8|182703.8|182613.8|182787.2|182697.2|182693.6|182603.6|917
1747246800000|2025-05-14 18:20:00|182711.7|182621.7|182703.5|182613.5|182719.5|182629.5|182672.4|182582.4|1042
1747247100000|2025-05-14 18:25:00|182713.6|182623.6|182737.8|182647.8|182759.6|182669.6|182695.5|182605.5|796
1747247400000|2025-05-14 18:30:00|182722.1|182632.1|182681.2|182591.2|182745.9|182655.9|182673.9|182583.9|787
1747247700000|2025-05-14 18:35:00|182673.1|182583.1|182682.8|182592.8|182698.7|182608.7|182666.1|182576.1|1023
1747248000000|2025-05-14 18:40:00|182670.9|182580.9|182629.7|182539.7|182686.2|182596.2|182615.2|182525.2|723
1747248300000|2025-05-14 18:45:00|182642.3|182552.3|182630|182540|182647.4|182557.4|182611.9|182521.9|744
1747248600000|2025-05-14 18:50:00|182633.6|182543.6|182633.1|182543.1|182647.4|182557.4|182615.6|182525.6|729
1747248900000|2025-05-14 18:55:00|182631.8|182541.8|182638.8|182548.8|182670|182580|182625.5|182535.5|714
1747249200000|2025-05-14 19:00:00|182642.5|182552.5|182742.6|182652.6|182775.3|182685.3|182642.5|182552.5|532
1747249500000|2025-05-14 19:05:00|182750.9|182660.9|182755.3|182665.3|182775.2|182685.2|182741.4|182651.4|318
1747249800000|2025-05-14 19:10:00|182764.3|182674.3|182756.9|182666.9|182766.9|182676.9|182735.7|182645.7|131
1747250100000|2025-05-14 19:15:00|182749|182659|182730.1|182640.1|182765.9|182675.9|182727.5|182637.5|196
1747250400000|2025-05-14 19:20:00|182739|182649|182742.1|182652.1|182753.6|182663.6|182727.1|182637.1|264
1747250700000|2025-05-14 19:25:00|182732.9|182642.9|182738.9|182648.9|182759.8|182669.8|182727.9|182637.9|346
1747251000000|2025-05-14 19:30:00|182731.2|182641.2|182741.7|182651.7|182752.8|182662.8|182728.9|182638.9|222
1747251300000|2025-05-14 19:35:00|182733.4|182643.4|182757.6|182627.6|182772.6|182665.8|182710|182602.2|548
1747251600000|2025-05-14 19:40:00|182747.5|182617.5|182755.1|182625.1|182767.1|182637.1|182738.4|182608.4|582
1747251900000|2025-05-14 19:45:00|182745.9|182615.9|182744.5|182614.5|182764.7|182634.7|182714.9|182584.9|214
1747252200000|2025-05-14 19:50:00|182737|182607|182752.4|182622.4|182755|182625|182727.6|182597.6|371
1747252500000|2025-05-14 19:55:00|182752.3|182622.3|182670.9|182540.9|182756.7|182626.7|182661.2|182531.2|153
1747252800000|2025-05-14 20:00:00|182678.8|182548.8|182690.5|182560.5|182692.1|182562.1|182667.7|182537.7|22
1747253100000|2025-05-14 20:05:00|182681.6|182551.6|182757.4|182627.4|182764.6|182634.6|182681|182551|17
1747253400000|2025-05-14 20:10:00|182760.6|182630.6|182755.3|182625.3|182760.7|182630.7|182755.3|182625.3|5
1747253700000|2025-05-14 20:15:00|182766.3|182636.3|182760.4|182630.4|182769.3|182639.3|182755.7|182625.7|15
1747254000000|2025-05-14 20:20:00|182760.9|182630.9|182739.9|182609.9|182760.9|182630.9|182732.9|182602.9|7
1747254300000|2025-05-14 20:25:00|182752.5|182622.5|182755.2|182625.2|182755.2|182625.2|182737.2|182607.2|6
1747254600000|2025-05-14 20:30:00|182743|182613|182741.2|182611.2|182750.8|182620.8|182739|182609|8
1747254900000|2025-05-14 20:35:00|182745.5|182615.5|182742.3|182612.3|182745.7|182615.7|182742|182612|5
1747255200000|2025-05-14 20:40:00|182708.3|182578.3|182704.6|182574.6|182728.1|182598.1|182702.9|182572.9|19
1747255500000|2025-05-14 20:45:00|182750.5|182532.7|182807.2|182589.4|182807.6|182589.8|182750.5|182532.7|89
1747255800000|2025-05-14 20:50:00|182776.9|182559.1|182808.9|182591.1|182863|182645.2|182739.7|182521.9|850
1747256100000|2025-05-14 20:55:00|182758.9|182541.1|182878.1|182536.1|182983.5|182641.5|182739.7|182474|781
1747256400000|2025-05-14 21:00:00|182795.3|182453.3|182795.3|182453.3|182795.3|182453.3|182795.3|182453.3|1
1747260300000|2025-05-14 22:05:00|182771|182429|182771|182429|182771|182429|182765.5|182423.5|3
1747260900000|2025-05-14 22:15:00|182770.9|182428.9|182759.9|182417.9|182771|182429|182759.9|182417.9|3
1747261200000|2025-05-14 22:20:00|182750.5|182408.5|182750.5|182408.5|182750.5|182408.5|182750.5|182408.5|1
1747261500000|2025-05-14 22:25:00|182759.2|182417.2|182758.1|182416.1|182759.2|182417.2|182758.1|182416.1|2
1747261800000|2025-05-14 22:30:00|182750.3|182408.3|182757.5|182415.5|182757.7|182415.7|182750.3|182408.3|3
1747262100000|2025-05-14 22:35:00|182752.7|182410.7|182752.7|182410.7|182752.7|182410.7|182752.7|182410.7|1
1747262400000|2025-05-14 22:40:00|182758.3|182416.3|182768.3|182426.3|182768.3|182426.3|182758.3|182416.3|4
1747263000000|2025-05-14 22:50:00|182840.4|182498.4|182764.6|182422.6|182840.4|182498.4|182696.1|182354.1|4
1747263300000|2025-05-14 22:55:00|182721|182379|182771|182429|182771|182429|182721|182379|10
1747263600000|2025-05-14 23:00:00|182721|182379|182771|182429|182771|182429|182721|182379|4
1747264200000|2025-05-14 23:10:00|182721|182379|182771|182429|182771|182429|182721|182379|10
1747265400000|2025-05-14 23:30:00|182721|182379|182689.8|182347.8|182771|182429|182689.8|182347.8|6
1747265700000|2025-05-14 23:35:00|182721|182379|182721|182379|182721|182379|182689.8|182347.8|3
1747266000000|2025-05-14 23:40:00|182689.8|182347.8|182721|182379|182721|182379|182621|182279|12
1747266300000|2025-05-14 23:45:00|182771|182429|182476.5|182346.5|182771|182429|182408.9|182250|22
1747266600000|2025-05-14 23:50:00|182455.8|182325.8|182325|182195|182455.8|182325.8|182308.6|182178.6|105
1747266900000|2025-05-14 23:55:00|182311.2|182181.2|182299.1|182169.1|182323|182193|182299.1|182169.1|39
1747267200000|2025-05-15 00:00:00|182323.6|182193.6|182434.2|182304.2|182474.5|182344.5|182311.8|182181.8|175
1747267500000|2025-05-15 00:05:00|182436.5|182306.5|182394.2|182264.2|182445.2|182315.2|182381.7|182251.7|149
1747267800000|2025-05-15 00:10:00|182379.7|182249.7|182409.7|182279.7|182426.5|182296.5|182348.2|182218.2|54
1747268100000|2025-05-15 00:15:00|182421.8|182291.8|182353.8|182223.8|182441.3|182311.3|182343.3|182213.3|14
1747268400000|2025-05-15 00:20:00|182341.3|182211.3|182346.8|182216.8|182353.2|182223.2|182340.3|182210.3|8
1747268700000|2025-05-15 00:25:00|182351.6|182221.6|182348.4|182218.4|182351.9|182221.9|182337|182207|8
1747269000000|2025-05-15 00:30:00|182358.9|182228.9|182283.1|182153.1|182365.2|182235.2|182254.9|182124.9|23
1747269300000|2025-05-15 00:35:00|182281.8|182151.8|182319.3|182189.3|182388.6|182258.6|182281.8|182151.8|41
1747269600000|2025-05-15 00:40:00|182308.5|182178.5|182320.2|182190.2|182330|182200|182291.5|182161.5|28
1747269900000|2025-05-15 00:45:00|182330.7|182200.7|182320.1|182230.1|182359|182243.7|182291.7|182174.8|55
1747270200000|2025-05-15 00:50:00|182349.8|182259.8|182278.6|182188.6|182375.5|182285.5|182236.5|182146.5|159
1747270500000|2025-05-15 00:55:00|182306.5|182216.5|182324.8|182234.8|182341.4|182251.4|182291.8|182201.8|166
1747270800000|2025-05-15 01:00:00|182316.5|182226.5|182262.3|182172.3|182357.8|182267.8|182247.3|182130.8|229
1747271100000|2025-05-15 01:05:00|182269.3|182179.3|182357.8|182267.8|182377.3|182276.4|182267.9|182177.9|322
1747271400000|2025-05-15 01:10:00|182351.3|182261.3|182356.4|182226.4|182367.6|182275.9|182297.9|182207.9|354
1747271700000|2025-05-15 01:15:00|182345.1|182215.1|182377.8|182287.8|182400.2|182310.2|182322.3|182192.3|372
1747272000000|2025-05-15 01:20:00|182376|182286|182312.7|182222.7|182392.3|182302.3|182285.1|182195.1|212
1747272300000|2025-05-15 01:25:00|182312.5|182222.5|182322.6|182232.6|182374.9|182284.9|182306.2|182216.2|101
1747272600000|2025-05-15 01:30:00|182334.2|182244.2|182372.8|182282.8|182411.6|182321.6|182286.1|182172.1|283
1747272900000|2025-05-15 01:35:00|182391|182301|182308.9|182218.9|182410.1|182320.1|182306.4|182216.4|187
1747273200000|2025-05-15 01:40:00|182307.4|182217.4|182428|182338|182428|182338|182304.3|182214.3|244
1747273500000|2025-05-15 01:45:00|182420.8|182330.8|182417.4|182327.4|182446.7|182356.7|182388.5|182298.5|346
1747273800000|2025-05-15 01:50:00|182433.8|182343.8|182451|182361|182474.9|182384.9|182373|182282|308
1747274100000|2025-05-15 01:55:00|182461.7|182371.7|182566|182366|182567.6|182452.1|182450.2|182346.7|72
1747274400000|2025-05-15 02:00:00|182569.5|182369.5|182530.2|182440.2|182570.7|182440.2|182507.7|182369.5|33
1747274700000|2025-05-15 02:05:00|182536.7|182446.7|182507.9|182417.9|182539.8|182449.8|182480.9|182390.9|149
1747275000000|2025-05-15 02:10:00|182509|182419|182491.9|182401.9|182513.9|182423.9|182458.2|182368.2|94
1747275300000|2025-05-15 02:15:00|182498.5|182408.5|182526.2|182436.2|182540.2|182450.2|182477|182387|57
1747275600000|2025-05-15 02:20:00|182534.1|182444.1|182579.6|182489.6|182581.6|182491.6|182526.9|182436.9|57
1747275900000|2025-05-15 02:25:00|182568.2|182478.2|182599.5|182509.5|182599.5|182509.5|182563.4|182473.4|124
1747276200000|2025-05-15 02:30:00|182589|182499|182586.1|182496.1|182600.4|182510.4|182567.8|182477.8|153
1747276500000|2025-05-15 02:35:00|182578.9|182488.9|182540.6|182410.6|182658.6|182492.8|182517.7|182399.5|74
1747276800000|2025-05-15 02:40:00|182540.8|182410.8|182535.3|182405.3|182553.5|182423.5|182513.8|182383.8|30
1747277100000|2025-05-15 02:45:00|182519.2|182389.2|182522|182392|182524.1|182394.1|182499.8|182369.8|40
1747277400000|2025-05-15 02:50:00|182507.4|182377.4|182506.7|182376.7|182522.8|182392.8|182488.4|182358.4|75
1747277700000|2025-05-15 02:55:00|182517|182387|182461.1|182371.1|182517|182393.3|182448.9|182358.9|52
1747278000000|2025-05-15 03:00:00|182453.6|182363.6|182447.4|182357.4|182500.1|182410.1|182435.9|182345.9|87
1747278300000|2025-05-15 03:05:00|182448.4|182358.4|182465.8|182375.8|182476.9|182386.9|182448.4|182358.4|104
1747278600000|2025-05-15 03:10:00|182473|182383|182473.5|182383.5|182474.1|182384.1|182456.1|182366.1|36
1747278900000|2025-05-15 03:15:00|182473.8|182383.8|182473.1|182383.1|182481|182391|182467.8|182377.8|26
1747279200000|2025-05-15 03:20:00|182479.4|182389.4|182475.7|182385.7|182479.4|182389.4|182463.3|182373.3|18
1747279500000|2025-05-15 03:25:00|182469.4|182379.4|182480.4|182390.4|182510.3|182420.3|182427.4|182337.4|132
1747279800000|2025-05-15 03:30:00|182482.5|182392.5|182494.6|182404.6|182502.5|182412.5|182459.7|182369.7|137
1747280100000|2025-05-15 03:35:00|182501.2|182411.2|182493|182403|182503.1|182413.1|182471.9|182381.9|97
1747280400000|2025-05-15 03:40:00|182500.5|182410.5|182500.8|182410.8|182549.4|182459.4|182481.2|182391.2|153
1747280700000|2025-05-15 03:45:00|182493.4|182403.4|182498.6|182408.6|182502|182412|182463.4|182373.4|130
1747281000000|2025-05-15 03:50:00|182490.4|182400.4|182499.2|182409.2|182502.2|182412.2|182480.1|182390.1|98
1747281300000|2025-05-15 03:55:00|182490.8|182400.8|182547.2|182457.2|182554|182464|182490.8|182400.8|137
1747281600000|2025-05-15 04:00:00|182541|182451|182496.7|182406.7|182548.2|182458.2|182479.5|182389.5|78
1747281900000|2025-05-15 04:05:00|182498.4|182408.4|182549.9|182459.9|182555.2|182465.2|182487|182397|55
1747282200000|2025-05-15 04:10:00|182543.3|182453.3|182550.1|182460.1|182554.9|182464.9|182538.8|182448.8|28
1747282500000|2025-05-15 04:15:00|182543.1|182453.1|182561|182471|182586|182496|182540.9|182450.9|124
1747282800000|2025-05-15 04:20:00|182554.2|182464.2|182536.4|182446.4|182563|182473|182518.7|182428.7|106
1747283100000|2025-05-15 04:25:00|182532.7|182442.7|182538.6|182448.6|182544|182454|182520.9|182430.9|14
1747283400000|2025-05-15 04:30:00|182586.2|182496.2|182594.5|182504.5|182598.9|182508.9|182566.7|182476.7|29
1747283700000|2025-05-15 04:35:00|182591.5|182501.5|182596|182506|182602.3|182512.3|182589.9|182499.9|49
1747284000000|2025-05-15 04:40:00|182598.2|182508.2|182691.6|182601.6|182699.6|182609.6|182596|182506|42
1747284300000|2025-05-15 04:45:00|182690.3|182600.3|182691.5|182601.5|182708.8|182618.8|182690.3|182600.3|46
1747284600000|2025-05-15 04:50:00|182688.2|182598.2|182693.3|182603.3|182704.3|182614.3|182687.9|182597.9|24
1747284900000|2025-05-15 04:55:00|182687.1|182597.1|182690.4|182600.4|182703.3|182613.3|182687.1|182597.1|21
1747285200000|2025-05-15 05:00:00|182693.3|182603.3|182674.6|182584.6|182707.2|182617.2|182648|182558|54
1747285500000|2025-05-15 05:05:00|182674.4|182584.4|182709.1|182619.1|182744.3|182654.3|182602.5|182512.5|170
1747285800000|2025-05-15 05:10:00|182715.3|182625.3|182748.8|182658.8|182754.3|182664.3|182701.8|182611.8|287
1747286100000|2025-05-15 05:15:00|182755.6|182665.6|182797.6|182707.6|182832.2|182742.2|182703.9|182613.9|246
1747286400000|2025-05-15 05:20:00|182797.5|182707.5|182802.5|182712.5|182835.5|182745.5|182769|182679|308
1747286700000|2025-05-15 05:25:00|182801.4|182711.4|182798.7|182708.7|182890.6|182800.6|182796.6|182706.6|226
1747287000000|2025-05-15 05:30:00|182805.5|182715.5|182880.6|182790.6|182881.7|182791.7|182799.2|182709.2|328
1747287300000|2025-05-15 05:35:00|182872.6|182782.6|182853.4|182763.4|182902.5|182812.5|182816.7|182726.7|141
1747287600000|2025-05-15 05:40:00|182845.7|182755.7|182882.8|182792.8|182895.5|182805.5|182836.2|182746.2|86
1747287900000|2025-05-15 05:45:00|182889.2|182799.2|182803.3|182713.3|182898.9|182808.9|182793.4|182703.4|137
1747288200000|2025-05-15 05:50:00|182795.7|182705.7|182822.2|182692.2|182837.2|182722.5|182787.7|182665.5|54
1747288500000|2025-05-15 05:55:00|182795.8|182665.8|182706.9|182576.9|182795.8|182665.8|182694.6|182564.6|29
1747288800000|2025-05-15 06:00:00|182696.5|182566.5|182688.6|182598.6|182720|182630|182669.7|182555|77
1747289100000|2025-05-15 06:05:00|182697.2|182607.2|182669.2|182579.2|182703.4|182613.4|182592.8|182502.8|118
1747289400000|2025-05-15 06:10:00|182663.6|182573.6|182564.3|182474.3|182697|182607|182516.7|182426.7|210
1747289700000|2025-05-15 06:15:00|182571|182481|182477|182387|182575.2|182485.2|182449.3|182359.3|118
1747290000000|2025-05-15 06:20:00|182470.9|182380.9|182423.3|182333.3|182471.8|182381.8|182279.4|182189.4|292
1747290300000|2025-05-15 06:25:00|182430.1|182340.1|182461.8|182371.8|182485.2|182395.2|182342.4|182252.4|222
1747290600000|2025-05-15 06:30:00|182463.1|182373.1|182469|182379|182537.3|182447.3|182442.5|182352.5|259
1747290900000|2025-05-15 06:35:00|182463.2|182373.2|182442.9|182352.9|182511.7|182421.7|182438.2|182348.2|151
1747291200000|2025-05-15 06:40:00|182448.2|182358.2|182433.9|182343.9|182476.7|182386.7|182392.6|182302.6|99
1747291500000|2025-05-15 06:45:00|182443.8|182353.8|182261|182171|182446.9|182356.9|182257.3|182167.3|220
1747291800000|2025-05-15 06:50:00|182253.2|182163.2|182272.6|182182.6|182281.2|182191.2|182182.4|182092.4|265
1747292100000|2025-05-15 06:55:00|182268.8|182178.8|182166.7|182036.7|182272.5|182182.5|182144.3|182036.7|320
1747292400000|2025-05-15 07:00:00|182155.1|182025.1|182284.7|182194.7|182340.7|182250.7|182076.2|181986.2|427
1747292700000|2025-05-15 07:05:00|182281.2|182191.2|182194.8|182104.8|182323.6|182233.6|182194.5|182104.5|306
1747293000000|2025-05-15 07:10:00|182199.1|182109.1|182260.6|182170.6|182322.9|182218.3|182195|182105|344
1747293300000|2025-05-15 07:15:00|182268.3|182178.3|182244.1|182154.1|182337.8|182225.7|182244.1|182154.1|69
1747293600000|2025-05-15 07:20:00|182254.4|182164.4|182292.4|182202.4|182418.9|182307.8|182254.4|182164.4|358
1747293900000|2025-05-15 07:25:00|182299.6|182209.6|182209.9|182079.9|182421.5|182303.1|182209.9|182079.9|453
1747294200000|2025-05-15 07:30:00|182217.3|182087.3|182222|182132|182271.2|182181.2|182171.7|182081.7|364
1747294500000|2025-05-15 07:35:00|182228|182138|182418.6|182328.6|182449.8|182359.8|182223.9|182133.9|327
1747294800000|2025-05-15 07:40:00|182411.2|182321.2|182611.8|182521.8|182630.9|182540.9|182409.4|182319.4|389
1747295100000|2025-05-15 07:45:00|182609.7|182519.7|182485.3|182395.3|182703.8|182613.8|182485.3|182395.3|617
1747295400000|2025-05-15 07:50:00|182489.9|182399.9|182618.2|182528.2|182693.9|182603.9|182487.1|182397.1|466
1747295700000|2025-05-15 07:55:00|182627.7|182537.7|182614|182524|182657|182567|182576.6|182486.6|197
1747296000000|2025-05-15 08:00:00|182609|182519|182650.9|182560.9|182717.2|182627.2|182602.6|182512.6|412
1747296300000|2025-05-15 08:05:00|182656.1|182566.1|182576.5|182486.5|182660.7|182570.7|182491.6|182401.6|273
1747296600000|2025-05-15 08:10:00|182580|182490|182482.4|182392.4|182604.8|182514.8|182477.4|182387.4|253
1747296900000|2025-05-15 08:15:00|182490.3|182400.3|182522.9|182432.9|182575.6|182466.7|182490.3|182380.5|205
1747297200000|2025-05-15 08:20:00|182542.5|182412.5|182460|182370|182565.3|182475.3|182412.1|182322.1|299
1747297500000|2025-05-15 08:25:00|182453.7|182363.7|182458.3|182368.3|182525.6|182435.6|182416.8|182326.8|569
1747297800000|2025-05-15 08:30:00|182454.9|182364.9|182361|182271|182529.5|182439.5|182320.7|182190.7|432
1747298100000|2025-05-15 08:35:00|182356.9|182266.9|182255.5|182165.5|182364.9|182274.9|182238.9|182147.4|358
1747298400000|2025-05-15 08:40:00|182261.5|182171.5|182280.6|182190.6|182293.8|182203.8|182226.4|182136.4|347
1747298700000|2025-05-15 08:45:00|182285.2|182195.2|182285|182195|182312.1|182208.8|182242.5|182152.5|256
1747299000000|2025-05-15 08:50:00|182280|182190|182183.8|182093.8|182316.4|182201.4|182110|182020|294
1747299300000|2025-05-15 08:55:00|182179.6|182089.6|182152.8|182062.8|182207.3|182117.3|182139.1|182049.1|72
1747299600000|2025-05-15 09:00:00|182158.6|182068.6|182211.7|182121.7|182241.4|182151.4|182140.2|182050.2|157
1747299900000|2025-05-15 09:05:00|182215|182125|182272|182182|182299.9|182209.9|182198.9|182108.9|217
1747300200000|2025-05-15 09:10:00|182275.2|182185.2|182172.9|182082.9|182275.4|182185.4|182161.4|182071.4|194
1747300500000|2025-05-15 09:15:00|182176.5|182086.5|182178.3|182088.3|182218|182128|182163.3|182073.3|160
1747300800000|2025-05-15 09:20:00|182175|182085|182178.3|182088.3|182209.5|182119.5|182166.5|182076.5|212
1747301100000|2025-05-15 09:25:00|182171.8|182081.8|182189.5|182059.5|182192.1|182102.1|182106.2|182016.2|192
1747301400000|2025-05-15 09:30:00|182195.4|182065.4|182139.2|182009.2|182195.4|182078.7|182111.9|181998.6|78
1747301700000|2025-05-15 09:35:00|182150.2|182020.2|182144|182054|182150.6|182054|182119.4|181995.2|34
1747302000000|2025-05-15 09:40:00|182141.9|182051.9|182216.2|182086.2|182240.1|182150.1|182109.3|182019.3|240
1747302300000|2025-05-15 09:45:00|182218.3|182088.3|182136.9|182046.9|182218.3|182096.6|182103.8|182013.8|118
1747302600000|2025-05-15 09:50:00|182140.6|182050.6|182202.5|182112.5|182229.5|182139.5|182125.8|182035.8|157
1747302900000|2025-05-15 09:55:00|182202.8|182112.8|182212.8|182122.8|182269.9|182179.9|182138.2|182048.2|284
1747303200000|2025-05-15 10:00:00|182209.2|182119.2|182178.6|182088.6|182223.1|182133.1|182160.8|182070.8|348
1747303500000|2025-05-15 10:05:00|182182|182092|182110.7|182020.7|182210.2|182120.2|182101.7|182011.7|120
1747303800000|2025-05-15 10:10:00|182101.2|182011.2|182058.6|181968.6|182129.1|182039.1|182024.3|181934.3|158
1747304100000|2025-05-15 10:15:00|182066.2|181976.2|182030.4|181940.4|182069.4|181979.4|182026.5|181936.5|111
1747304400000|2025-05-15 10:20:00|182034|181944|182034.9|181944.9|182058.9|181968.9|182015|181925|108
1747304700000|2025-05-15 10:25:00|182040.7|181950.7|181977.6|181887.6|182076.1|181986.1|181972|181882|188
1747305000000|2025-05-15 10:30:00|181972.3|181882.3|181835.8|181745.8|181972.3|181882.3|181772.5|181682.5|243
1747305300000|2025-05-15 10:35:00|181843.4|181753.4|181505.8|181415.8|181843.4|181753.4|181495.3|181405.3|211
1747305600000|2025-05-15 10:40:00|181497.5|181407.5|181253.8|181163.8|181531|181441|181112.4|181022.4|158
1747305900000|2025-05-15 10:45:00|181266.8|181176.8|181261.1|181171.1|181362.6|181272.6|181223.1|181133.1|101
1747306200000|2025-05-15 10:50:00|181269.1|181179.1|181363.7|181273.7|181400.6|181310.6|181269.1|181179.1|115
1747306500000|2025-05-15 10:55:00|181357.9|181267.9|181349.3|181259.3|181509|181379|181339.2|181249.2|198
1747306800000|2025-05-15 11:00:00|181343.5|181253.5|181217|181087|181368|181253.5|181107.9|180995|237
1747307100000|2025-05-15 11:05:00|181239.9|181109.9|181270.6|181180.6|181313.6|181223.6|181200|181102.5|137
1747307400000|2025-05-15 11:10:00|181262.1|181172.1|181199.5|181109.5|181262.3|181172.3|181177.7|181087.7|193
1747307700000|2025-05-15 11:15:00|181206.5|181116.5|181170.4|181080.4|181206.5|181116.5|181048.7|180958.7|212
1747308000000|2025-05-15 11:20:00|181164.4|181074.4|181079.4|180989.4|181237.8|181147.8|181057.6|180957.6|134
1747308300000|2025-05-15 11:25:00|181065.7|180975.7|181113.8|181023.8|181113.8|181023.8|181040.7|180950.7|162
1747308600000|2025-05-15 11:30:00|181119.6|181029.6|181165.6|181075.6|181169.1|181079.1|181055.7|180965.7|137
1747308900000|2025-05-15 11:35:00|181156.1|181066.1|181030.1|180940.1|181162.3|181072.3|180961.9|180871.9|258
1747309200000|2025-05-15 11:40:00|181025.3|180935.3|180928.2|180838.2|181025.3|180935.3|180826.1|180736.1|328
1747309500000|2025-05-15 11:45:00|180917.5|180827.5|181002.5|180912.5|181002.5|180912.5|180827.5|180635.8|182
1747309800000|2025-05-15 11:50:00|181011|180921|180981.4|180891.4|181018.8|180928.8|180893.1|180803.1|134
1747310100000|2025-05-15 11:55:00|180971.4|180881.4|180967.4|180877.4|181016.4|180926.4|180914.1|180824.1|211
1747310400000|2025-05-15 12:00:00|180970.4|180880.4|180889.7|180799.7|181002.1|180912.1|180848.1|180758.1|380
1747310700000|2025-05-15 12:05:00|180893.5|180803.5|180834.2|180744.2|180974.4|180884.4|180814.5|180724.5|171
1747311000000|2025-05-15 12:10:00|180827.6|180737.6|180773.2|180683.2|180853.3|180763.3|180703.5|180613.5|150
1747311300000|2025-05-15 12:15:00|180769.4|180679.4|180706.8|180616.8|180821.1|180731.1|180682.4|180592.4|136
1747311600000|2025-05-15 12:20:00|180702.9|180612.9|180752.5|180662.5|180758.3|180668.3|180669.1|180579.1|194
1747311900000|2025-05-15 12:25:00|180759.6|180669.6|180831.3|180593.7|180845.1|180669.6|180674.3|180581.2|93
1747312200000|2025-05-15 12:30:00|180863.4|180625.8|180597.5|180507.5|180887.7|180691.4|180499.7|180291.6|339
1747312500000|2025-05-15 12:35:00|180602.1|180512.1|180606.3|180516.3|180675.3|180529.7|180546.6|180418.7|215
1747312800000|2025-05-15 12:40:00|180599.4|180509.4|180604|180514|180655.6|180565.6|180538|180448|274
1747313100000|2025-05-15 12:45:00|180597|180507|180572.2|180482.2|180646.6|180556.6|180525.5|180435.5|370
1747313400000|2025-05-15 12:50:00|180575.9|180485.9|180601.2|180511.2|180682.4|180592.4|180550.2|180460.2|519
1747313700000|2025-05-15 12:55:00|180592.2|180502.2|180563.4|180473.4|180648|180558|180499.2|180409.2|478
1747314000000|2025-05-15 13:00:00|180564.7|180474.7|180510.1|180420.1|180589.5|180476.4|180461|180371|229
1747314300000|2025-05-15 13:05:00|180514.1|180424.1|180532.6|180442.6|180586.2|180461.6|180492.2|180402.2|121
1747314600000|2025-05-15 13:10:00|180537.4|180447.4|180437.6|180347.6|180602.1|180512.1|180429.9|180339.9|216
1747314900000|2025-05-15 13:15:00|180446.5|180356.5|180410|180320|180454.3|180364.3|180388|180298|163
1747315200000|2025-05-15 13:20:00|180399.4|180309.4|180391.1|180261.1|180447.2|180357.2|180362.2|180261.1|143
1747315500000|2025-05-15 13:25:00|180406.8|180276.8|180385.5|180255.5|180438.9|180308.9|180373.7|180243.7|27
1747315800000|2025-05-15 13:30:00|180370.7|180240.7|180510.5|180420.5|180530.1|180436.6|180352.6|180222.6|391
1747316100000|2025-05-15 13:35:00|180502.4|180412.4|180585.4|180495.4|180676.2|180586.2|180481.3|180391.3|548
1747316400000|2025-05-15 13:40:00|180589.4|180499.4|180614.7|180524.7|180672|180582|180550.3|180460.3|577
1747316700000|2025-05-15 13:45:00|180617.9|180527.9|180760.7|180670.7|180792.1|180702.1|180599.2|180509.2|480
1747317000000|2025-05-15 13:50:00|180754.1|180664.1|180729.7|180639.7|180801.7|180711.7|180655.9|180565.9|419
1747317300000|2025-05-15 13:55:00|180725.8|180635.8|180793.6|180703.6|180826.2|180729.3|180715.2|180625.2|278
1747317600000|2025-05-15 14:00:00|180793.7|180703.7|180805|180715|180862.5|180758.1|180732.5|180625.3|393
1747317900000|2025-05-15 14:05:00|180811.2|180721.2|180844.4|180754.4|180890|180800|180757.6|180667.6|398
1747318200000|2025-05-15 14:10:00|180840.9|180750.9|180745.3|180615.3|180860.8|180770.8|180710.5|180603.6|229
1747318500000|2025-05-15 14:15:00|180734.4|180604.4|180763.8|180673.8|180797.8|180704.7|180734.4|180604.4|185
1747318800000|2025-05-15 14:20:00|180767|180677|180952|180862|180985.3|180895.3|180763.3|180673.3|453
1747319100000|2025-05-15 14:25:00|180942.5|180852.5|180917.2|180827.2|180965.4|180875.4|180908|180818|211
1747319400000|2025-05-15 14:30:00|180917|180827|181035|180945|181050.2|180960.2|180899.5|180805.8|356
1747319700000|2025-05-15 14:35:00|181031.3|180941.3|181002.7|180912.7|181088.1|180998.1|180988.8|180898.8|452
1747320000000|2025-05-15 14:40:00|181010.4|180920.4|180985.8|180895.8|181089.4|180999.4|180975.9|180885.9|381
1747320300000|2025-05-15 14:45:00|180986.8|180896.8|180851.7|180761.7|180993.4|180903.4|180816.8|180722.6|522
1747320600000|2025-05-15 14:50:00|180844.7|180754.7|180836.7|180746.7|180911.5|180821.5|180805.4|180715.4|308
1747320900000|2025-05-15 14:55:00|180840.3|180750.3|180730.6|180640.6|180856.7|180766.7|180683.6|180593.6|574
1747321200000|2025-05-15 15:00:00|180733.7|180643.7|180831|180741|180871.7|180781.7|180733.7|180643.7|737
1747321500000|2025-05-15 15:05:00|180834.3|180744.3|180750.2|180660.2|180835.3|180745.3|180714.6|180624.6|224
1747321800000|2025-05-15 15:10:00|180753.8|180663.8|180737.7|180647.7|180769.8|180679.8|180719.7|180629.7|184
1747322100000|2025-05-15 15:15:00|180740.8|180650.8|180760.7|180670.7|180808.6|180703.8|180728|180628.7|417
1747322400000|2025-05-15 15:20:00|180764|180674|180805.8|180715.8|180811.5|180721.5|180750.6|180660.6|241
1747322700000|2025-05-15 15:25:00|180814.5|180724.5|180823.9|180733.9|180864.3|180745.8|180800.5|180687.9|228
1747323000000|2025-05-15 15:30:00|180820.1|180730.1|180813.6|180723.6|180847.9|180757.9|180800.5|180710.5|360
1747323300000|2025-05-15 15:35:00|180809.2|180719.2|180758.9|180668.9|180881.4|180776.4|180736.7|180646.7|159
1747323600000|2025-05-15 15:40:00|180764.9|180674.9|180599|180509|180782.2|180692.2|180591.2|180501.2|263
1747323900000|2025-05-15 15:45:00|180604.6|180514.6|180613.6|180523.6|180659.9|180569.9|180546|180456|238
1747324200000|2025-05-15 15:50:00|180609.6|180519.6|180407.1|180317.1|180623.3|180533.3|180407.1|180317.1|395
1747324500000|2025-05-15 15:55:00|180412.5|180322.5|180412.7|180322.7|180433.8|180343.8|180386.1|180296.1|375
1747324800000|2025-05-15 16:00:00|180418.8|180328.8|180239.9|180149.9|180446.7|180332|180226|180136|717
1747325100000|2025-05-15 16:05:00|180245.1|180155.1|180370|180280|180374|180284|180213|180123|331
1747325400000|2025-05-15 16:10:00|180365.6|180275.6|180399.4|180309.4|180449.1|180359.1|180365|180275|240
1747325700000|2025-05-15 16:15:00|180395|180305|180374|180284|180444.7|180354.7|180318.8|180228.8|268
1747326000000|2025-05-15 16:20:00|180372|180282|180363.8|180273.8|180374.6|180284.6|180328.9|180238.9|308
1747326300000|2025-05-15 16:25:00|180363|180273|180405.3|180315.3|180434.5|180344.5|180345.9|180255.9|331
1747327200000|2025-05-15 16:40:00|180365.5|180275.5|180359.8|180269.8|180396.4|180306.4|180349|180259|167
1747327500000|2025-05-15 16:45:00|180367.9|180277.9|180380.5|180290.5|180387.8|180297.8|180338.8|180248.8|238
1747327800000|2025-05-15 16:50:00|180386.7|180296.7|180386.2|180296.2|180392.8|180302.8|180356.5|180266.5|182
1747328100000|2025-05-15 16:55:00|180391.8|180301.8|180342.3|180252.3|180405.2|180315.2|180323|180233|267
1747328400000|2025-05-15 17:00:00|180347.7|180257.7|180300|180210|180396.5|180306.5|180295.2|180205.2|165
1747328700000|2025-05-15 17:05:00|180294.1|180204.1|180244.2|180154.2|180303.8|180213.8|180191|180101|185
1747329000000|2025-05-15 17:10:00|180249.7|180159.7|180281.4|180191.4|180304.2|180214.2|180243.3|180153.3|254
1747329300000|2025-05-15 17:15:00|180272.1|180182.1|180303.4|180213.4|180309.5|180219.5|180268.1|180178.1|166
1747329600000|2025-05-15 17:20:00|180299.6|180209.6|180309.4|180219.4|180312.3|180222.3|180270.6|180180.6|264
1747329900000|2025-05-15 17:25:00|180298.1|180208.1|180389.3|180299.3|180398.3|180308.3|180298.1|180208.1|143
1747330200000|2025-05-15 17:30:00|180384.1|180294.1|180361.6|180271.6|180448.2|180358.2|180341.5|180251.5|301
1747330500000|2025-05-15 17:35:00|180357.3|180267.3|180333|180243|180386.4|180296.4|180282.7|180192.7|433
1747330800000|2025-05-15 17:40:00|180319.6|180229.6|180339.2|180249.2|180360.4|180270.4|180317.8|180227.8|304
1747331100000|2025-05-15 17:45:00|180346.1|180256.1|180344.1|180254.1|180354.8|180264.8|180311.5|180221.5|503
1747331400000|2025-05-15 17:50:00|180339.7|180249.7|180257.5|180167.5|180350.4|180260.4|180257.5|180167.5|349
1747331700000|2025-05-15 17:55:00|180258.8|180168.8|180258.7|180168.7|180353.8|180263.8|180249.9|180159.9|114
1747332000000|2025-05-15 18:00:00|180250.9|180160.9|180225.9|180135.9|180266.4|180176.4|180186.6|180096.6|89
1747332300000|2025-05-15 18:05:00|180252.8|180162.8|180166.9|180076.9|180261.4|180171.4|180148|180058|440
1747332600000|2025-05-15 18:10:00|180155.1|180065.1|180195.7|180105.7|180257.6|180167.6|180155.1|180065.1|252
1747332900000|2025-05-15 18:15:00|180207.7|180117.7|180210|180120|180223|180133|180175.3|180085.3|249
1747333200000|2025-05-15 18:20:00|180201|180111|180218.4|180128.4|180234.5|180144.5|180181.3|180091.3|314
1747333500000|2025-05-15 18:25:00|180221.6|180131.6|180254.9|180164.9|180281.2|180191.2|180205.6|180115.6|378
1747333800000|2025-05-15 18:30:00|180270|180180|180259.2|180169.2|180302.9|180212.9|180250.4|180160.4|269
1747334100000|2025-05-15 18:35:00|180271.3|180181.3|180360|180270|180385.9|180295.9|180271.3|180181.3|149
1747334400000|2025-05-15 18:40:00|180354|180264|180391.4|180301.4|180394|180304|180350.9|180260.9|33
1747334700000|2025-05-15 18:45:00|180403.6|180313.6|180353|180263|180452.2|180362.2|180348.5|180258.5|276
1747335000000|2025-05-15 18:50:00|180358.9|180268.9|180310|180220|180360.2|180270.2|180289.6|180199.6|197
1747335300000|2025-05-15 18:55:00|180295.1|180205.1|180235.4|180145.4|180316.4|180226.4|180217.1|180127.1|305
1747335600000|2025-05-15 19:00:00|180226|180136|180301.9|180211.9|180317.1|180227.1|180226|180136|164
1747335900000|2025-05-15 19:05:00|180296.7|180206.7|180315.1|180225.1|180316.3|180226.3|180263.9|180173.9|175
1747336200000|2025-05-15 19:10:00|180303.6|180213.6|180280.6|180190.6|180320.1|180230.1|180268.2|180178.2|115
1747336500000|2025-05-15 19:15:00|180271.3|180181.3|180235.5|180145.5|180311|180221|180226.8|180136.8|264
1747336800000|2025-05-15 19:20:00|180244|180154|180276|180186|180287.8|180197.8|180226.1|180136.1|140
1747337100000|2025-05-15 19:25:00|180268.4|180178.4|180281.9|180191.9|180287.9|180197.9|180255.5|180165.5|156
1747337400000|2025-05-15 19:30:00|180273.8|180183.8|180300.5|180170.5|180300.5|180206.6|180268.5|180170.1|11
1747337700000|2025-05-15 19:35:00|180290|180160|180224.5|180094.5|180290|180160|180180.6|180050.6|67
1747338000000|2025-05-15 19:40:00|180219.3|180089.3|180222.8|180092.8|180242|180112|180194.5|180064.5|43
1747338300000|2025-05-15 19:45:00|180233.6|180103.6|180243.6|180113.6|180255.7|180125.7|180220.8|180090.8|37
1747338600000|2025-05-15 19:50:00|180254|180124|180260.9|180130.9|180260.9|180130.9|180227.8|180097.8|23
1747338900000|2025-05-15 19:55:00|180254.3|180124.3|180246.2|180116.2|180265.9|180135.9|180244.5|180114.5|16
1747339200000|2025-05-15 20:00:00|180235.1|180105.1|180150|180020|180251.6|180121.6|180150|180020|20
1747339500000|2025-05-15 20:05:00|180163.2|180033.2|180206.1|180076.1|180209.1|180079.1|180163.2|180033.2|16
1747339800000|2025-05-15 20:10:00|180207.7|180077.7|180178.2|180048.2|180207.7|180077.7|180158.4|180028.4|17
1747340100000|2025-05-15 20:15:00|180166.8|180036.8|180162.2|180032.2|180176.1|180046.1|180153.9|180023.9|9
1747340400000|2025-05-15 20:20:00|180148.5|180018.5|180164.8|180034.8|180170.7|180040.7|180139|180009|21
1747340700000|2025-05-15 20:25:00|180167.1|180037.1|180154.8|180024.8|180167.1|180037.1|180154.5|180024.5|9
1747341000000|2025-05-15 20:30:00|180167.2|180037.2|180165.4|180035.4|180170.7|180040.7|180154.4|180024.4|20
1747341300000|2025-05-15 20:35:00|180166.7|180036.7|180167.2|180037.2|180168.3|180038.3|180165.9|180035.9|5
1747341600000|2025-05-15 20:40:00|180171.1|180041.1|180143.7|180013.7|180171.1|180041.1|180131.5|180001.5|17
1747341900000|2025-05-15 20:45:00|180154.6|180024.6|180198|179980.2|180201.9|180024.6|180154.6|179979.8|6
1747342200000|2025-05-15 20:50:00|180203.9|179986.1|180198.6|179980.8|180203.9|179986.1|180197.4|179979.6|5
1747342500000|2025-05-15 20:55:00|180201.1|179983.3|180614.8|180272.8|180614.8|180272.8|180198.2|179929|92
1747347000000|2025-05-15 22:10:00|180600.1|180258.1|180627.3|180285.3|180627.3|180285.3|180600.1|180258.1|3
1747349700000|2025-05-15 22:55:00|180652.3|180310.3|180652.3|180310.3|180652.3|180310.3|180652.3|180310.3|1
1747350000000|2025-05-15 23:00:00|180503|180275|180217.3|180087.3|180503|180279.6|180205.2|180075.2|18
1747350300000|2025-05-15 23:05:00|180215.2|180085.2|180210.8|180080.8|180219.3|180089.3|180205.8|180075.8|10
1747350600000|2025-05-15 23:10:00|180201.2|180071.2|180197.4|180067.4|180215.2|180085.2|180197.4|180067.4|17
1747350900000|2025-05-15 23:15:00|180207.9|180077.9|180201.2|180071.2|180213.5|180083.5|180201.2|180071.2|16
1747351200000|2025-05-15 23:20:00|180211.5|180081.5|180200.2|180070.2|180211.5|180081.5|180198.3|180068.3|11
1747351500000|2025-05-15 23:25:00|180209.2|180079.2|180207.7|180077.7|180210.6|180080.6|180199.2|180069.2|24
1747351800000|2025-05-15 23:30:00|180196.3|180066.3|180209.4|180079.4|180209.6|180079.6|180196.3|180066.3|9
1747352100000|2025-05-15 23:35:00|180198.4|180068.4|180208.7|180078.7|180210.1|180080.1|180197.4|180067.4|19
1747352400000|2025-05-15 23:40:00|180211.1|180081.1|180251.9|180034.1|180251.9|180081.1|180199.7|180034.1|11
1747352700000|2025-05-15 23:45:00|180252.5|180034.7|180206.7|180076.7|180252.5|180077.7|180206.7|180033.6|6
1747353000000|2025-05-15 23:50:00|180209.8|180079.8|180203|180073|180209.8|180079.8|180193.1|180063.1|52
1747353300000|2025-05-15 23:55:00|180203.3|180073.3|180204.8|180074.8|180204.8|180074.8|180192.3|180062.3|75
1747353600000|2025-05-16 00:00:00|180204.5|180074.5|180156|180026|180209.6|180079.6|180145|180015|137
1747353900000|2025-05-16 00:05:00|180165.3|180035.3|180169.1|180039.1|180183.6|180053.6|180148.1|180018.1|76
1747354200000|2025-05-16 00:10:00|180157.2|180027.2|180154.2|180064.2|180187.5|180065.2|180154.2|180026.4|61
1747354500000|2025-05-16 00:15:00|180154.5|180064.5|180155.1|180065.1|180165.3|180075.3|180143.6|180053.6|25
1747354800000|2025-05-16 00:20:00|180147|180057|180163.6|180073.6|180167.1|180077.1|180133|180043|56
1747355100000|2025-05-16 00:25:00|180209.6|180119.6|180205.7|180115.7|180214.1|180124.1|180191.3|180101.3|55
1747355400000|2025-05-16 00:30:00|180213.5|180123.5|180203.6|180113.6|180222.9|180132.9|180190.3|180100.3|68
1747355700000|2025-05-16 00:35:00|180196.3|180106.3|180196|180106|180226.2|180123|180183.9|180067.5|70
1747356000000|2025-05-16 00:40:00|180197.4|180107.4|180204.3|180114.3|180214|180124|180178.3|180088.3|67
1747356300000|2025-05-16 00:45:00|180201.9|180111.9|180334.6|180244.6|180344.4|180254.4|180201.9|180111.9|234
1747356600000|2025-05-16 00:50:00|180334|180244|180252.3|180162.3|180362.7|180272.7|180243.9|180153.9|233
1747356900000|2025-05-16 00:55:00|180260.1|180170.1|180276.8|180186.8|180319.6|180229.6|180243.9|180153.9|119
1747357200000|2025-05-16 01:00:00|180283.5|180193.5|180279.6|180189.6|180294.4|180204.4|180259.1|180169.1|164
1747357500000|2025-05-16 01:05:00|180280.3|180190.3|180246.3|180032.3|180280.3|180190.3|180225.1|180032.3|81
1747357800000|2025-05-16 01:10:00|180307.6|180177.6|180214.6|180084.6|180307.6|180177.6|180177|180072.9|56
1747358100000|2025-05-16 01:15:00|180202.8|180072.8|180185.3|180095.3|180213.6|180120.2|180169.5|180068.1|48
1747358400000|2025-05-16 01:20:00|180180.9|180090.9|180214.9|180124.9|180220.2|180130.2|180180.9|180090.9|79
1747358700000|2025-05-16 01:25:00|180207.9|180117.9|180267.5|180177.5|180283.3|180193.3|180201.4|180111.4|95
1747359000000|2025-05-16 01:30:00|180279.2|180189.2|180209.8|180119.8|180285.8|180195.8|180206.1|180116.1|156
1747359300000|2025-05-16 01:35:00|180225.3|180135.3|180179.4|180089.4|180227.6|180137.6|180158.7|180068.7|86
1747359600000|2025-05-16 01:40:00|180169|180079|180205.5|180115.5|180208.7|180118.7|180160.3|180070.3|67
1747359900000|2025-05-16 01:45:00|180191.9|180101.9|180277.5|180187.5|180279.8|180189.8|180167.5|180077.5|76
1747360200000|2025-05-16 01:50:00|180262.6|180172.6|180266.8|180176.8|180279|180189|180246.4|180156.4|99
1747360500000|2025-05-16 01:55:00|180280.8|180190.8|180275|180145|180326.3|180236.3|180247.5|180145|73
1747360800000|2025-05-16 02:00:00|180286.1|180156.1|180251|180161|180292.2|180183|180240.8|180140.1|69
1747361100000|2025-05-16 02:05:00|180250.6|180160.6|180285.3|180195.3|180293.5|180203.5|180244|180154|45
1747361400000|2025-05-16 02:10:00|180291.6|180201.6|180262|180172|180316.7|180226.7|180244|180154|95
1747361700000|2025-05-16 02:15:00|180258.6|180168.6|180257.5|180167.5|180275.5|180185.5|180245.1|180155.1|53
1747362000000|2025-05-16 02:20:00|180251.4|180161.4|180266.2|180176.2|180330.7|180191.7|180251.4|180112.9|49
1747362300000|2025-05-16 02:25:00|180251|180161|180270|180180|180272.8|180182.8|180245.3|180155.3|48
1747362600000|2025-05-16 02:30:00|180259.8|180169.8|180262.5|180172.5|180274.2|180184.2|180246.5|180156.5|85
1747362900000|2025-05-16 02:35:00|180270.3|180180.3|180268.9|180178.9|180272.5|180182.5|180245.2|180155.2|49
1747363200000|2025-05-16 02:40:00|180249.9|180159.9|180175.9|180085.9|180271.1|180181.1|180159.7|180069.7|74
1747363500000|2025-05-16 02:45:00|180167|180077|180188.6|180098.6|180200|180110|180147.5|180057.5|73
1747363800000|2025-05-16 02:50:00|180194.9|180104.9|180228.1|180138.1|180235|180145|180186.7|180096.7|21
1747364100000|2025-05-16 02:55:00|180235|180145|180229.3|180139.3|180236.7|180146.7|180214.9|180124.9|34
1747364400000|2025-05-16 03:00:00|180222.8|180132.8|180247.1|180157.1|180263.3|180173.3|180222.3|180132.3|30
1747364700000|2025-05-16 03:05:00|180240.2|180150.2|180245.4|180155.4|180256.6|180166.6|180230|180140|45
1747365000000|2025-05-16 03:10:00|180250.1|180160.1|180254.3|180164.3|180256.9|180166.9|180237.2|180147.2|34
1747365300000|2025-05-16 03:15:00|180247.2|180157.2|180247.9|180157.9|180255.5|180165.5|180225.5|180135.5|38
1747365600000|2025-05-16 03:20:00|180255|180165|180245|180155|180255|180165|180228.5|180138.5|36
1747365900000|2025-05-16 03:25:00|180238.6|180148.6|180225.5|180135.5|180245.5|180155.5|180211|180121|44
1747366200000|2025-05-16 03:30:00|180221.6|180131.6|180227.9|180137.9|180241.8|180151.8|180213.2|180123.2|38
1747366500000|2025-05-16 03:35:00|180228|180138|180228.6|180138.6|180235.3|180145.3|180213|180123|29
1747366800000|2025-05-16 03:40:00|180221.5|180131.5|180228.5|180138.5|180236.2|180146.2|180210.3|180120.3|47
1747367100000|2025-05-16 03:45:00|180219|180129|180230.4|180140.4|180230.4|180140.4|180218.6|180128.6|12
1747367400000|2025-05-16 03:50:00|180219.1|180129.1|180221.8|180131.8|180230.3|180140.3|180203.2|180113.2|11
1747367700000|2025-05-16 03:55:00|180228.3|180138.3|180237|180147|180237|180147|180210.4|180120.4|36
1747368000000|2025-05-16 04:00:00|180224.9|180134.9|180242.4|180152.4|180248.6|180158.6|180219.7|180129.7|61
1747368300000|2025-05-16 04:05:00|180242.8|180152.8|180244.9|180154.9|180250.9|180160.9|180226.5|180136.5|34
1747368600000|2025-05-16 04:10:00|180247.3|180157.3|180250|180160|180303.5|180173.5|180236|180022.1|18
1747368900000|2025-05-16 04:15:00|180249|180159|180248|180158|180250.6|180160.6|180241.2|180151.2|9
1747369200000|2025-05-16 04:20:00|180241.7|180151.7|180230.2|180140.2|180252.3|180162.3|180211.2|180121.2|26
1747369500000|2025-05-16 04:25:00|180231.9|180141.9|180251|180161|180251|180161|180225.6|180135.6|8
1747369800000|2025-05-16 04:30:00|180249.5|180159.5|180241.3|180151.3|180253.3|180163.3|180229.4|180139.4|39
1747370100000|2025-05-16 04:35:00|180248.2|180158.2|180250.3|180160.3|180252.3|180162.3|180239.2|180149.2|21
1747370400000|2025-05-16 04:40:00|180241.2|180151.2|180251.6|180161.6|180254.9|180164.9|180230.7|180140.7|26
1747370700000|2025-05-16 04:45:00|180243|180153|180217.4|180127.4|180252.5|180162.5|180199.4|180109.4|27
1747371000000|2025-05-16 04:50:00|180215.8|180125.8|180191.9|180101.9|180224.5|180134.5|180147|180057|44
1747371300000|2025-05-16 04:55:00|180184.7|180094.7|180208.1|180078.1|180275.3|180145.3|180126.5|179996.5|46
1747371600000|2025-05-16 05:00:00|180206|180076|180146.6|180016.6|180206|180076|180119.1|179989.1|18
1747371900000|2025-05-16 05:05:00|180138|180008|180116.1|179986.1|180150.3|180020.3|180091.5|179961.5|77
1747372200000|2025-05-16 05:10:00|180117.2|179987.2|180088.6|179958.6|180131.6|180001.6|180088.6|179958.6|14
1747372500000|2025-05-16 05:15:00|180096.7|179966.7|180094.1|179964.1|180107.9|179977.9|180088.9|179958.9|15
1747372800000|2025-05-16 05:20:00|180094.6|179964.6|180097.9|179967.9|180100.3|179970.3|180086.6|179956.6|7
1747373100000|2025-05-16 05:25:00|180095.6|179965.6|180103.4|179973.4|180107.9|179977.9|180092.5|179962.5|12
1747373400000|2025-05-16 05:30:00|180126.4|179996.4|180115|179985|180137.8|180007.8|180115|179985|22
1747373700000|2025-05-16 05:35:00|180115.6|179985.6|180236.7|179894.7|180236.7|179988|180057.7|179840.3|22
1747374000000|2025-05-16 05:40:00|180236.4|179894.4|180199.4|179857.4|180236.4|179894.4|180194.6|179852.6|5
1747374300000|2025-05-16 05:45:00|180191.1|179849.1|180187.9|179845.9|180198.8|179856.8|180187.9|179845.9|6
1747374600000|2025-05-16 05:50:00|180187.1|179845.1|180113.7|179983.7|180187.1|179994.9|179986.3|179845.1|31
1747374900000|2025-05-16 05:55:00|180103.1|179973.1|180096.1|179966.1|180119|179989|180074.6|179944.6|17
1747375200000|2025-05-16 06:00:00|180107.3|179977.3|180192.5|180102.5|180230.4|180140.4|180081.6|179972.7|229
1747375500000|2025-05-16 06:05:00|180199.4|180109.4|180302.4|180212.4|180315.1|180225.1|180186.5|180096.5|272
1747375800000|2025-05-16 06:10:00|180296.5|180206.5|180136.4|180046.4|180296.5|180206.5|180119.9|180029.9|468
1747376100000|2025-05-16 06:15:00|180127.5|180037.5|180129.6|180039.6|180198.9|180108.9|180123.1|180033.1|352
1747376400000|2025-05-16 06:20:00|180126.3|180036.3|180114.8|180024.8|180169|180079|180111.7|180021.7|201
1747376700000|2025-05-16 06:25:00|180118.5|180028.5|180215|180125|180267.8|180177.8|180115.5|180025.5|336
1747377000000|2025-05-16 06:30:00|180219.8|180129.8|180355.3|180265.3|180425.4|180335.4|180219.8|180129.8|421
1747377300000|2025-05-16 06:35:00|180371.4|180281.4|180431.7|180341.7|180468.7|180369.9|180365.5|180275.5|261
1747377600000|2025-05-16 06:40:00|180448.8|180358.8|180456|180326|180503.8|180395|180428|180326|141
1747377900000|2025-05-16 06:45:00|180455.8|180325.8|180503.4|180413.4|180548.4|180439.6|180433.9|180303.9|66
1747378200000|2025-05-16 06:50:00|180511.1|180421.1|180521.9|180431.9|180586|180496|180503.1|180413.1|445
1747378500000|2025-05-16 06:55:00|180530.3|180440.3|180424.5|180334.5|180557.2|180467.2|180419|180329|220
1747378800000|2025-05-16 07:00:00|180431|180341|180402.6|180312.6|180502.7|180412.7|180389.5|180299.5|472
1747379100000|2025-05-16 07:05:00|180411.1|180321.1|180362.9|180272.9|180457.5|180367.5|180362.9|180272.9|296
1747379400000|2025-05-16 07:10:00|180366.9|180276.9|180527.2|180437.2|180545.9|180443.1|180366.9|180276.9|267
1747379700000|2025-05-16 07:15:00|180521.1|180431.1|180606.9|180476.9|180688.4|180565.6|180519|180410|285
1747380000000|2025-05-16 07:20:00|180605.9|180475.9|180649.5|180559.5|180666.9|180576.9|180566.2|180475.9|362
1747380300000|2025-05-16 07:25:00|180654.8|180564.8|180550|180460|180676.5|180577.6|180521.5|180431.5|259
1747380600000|2025-05-16 07:30:00|180546.2|180456.2|180575.6|180485.6|180599.9|180509.9|180534.7|180444.7|238
1747380900000|2025-05-16 07:35:00|180570.8|180480.8|180543.5|180453.5|180605|180515|180530.8|180440.8|290
1747381200000|2025-05-16 07:40:00|180538.1|180448.1|180611|180481|180614.5|180496.2|180501.7|180411.7|262
1747381500000|2025-05-16 07:45:00|180612.8|180482.8|180562.9|180472.9|180650.3|180560.3|180491.4|180397.2|387
1747381800000|2025-05-16 07:50:00|180558.3|180468.3|180655.3|180565.3|180662|180569.3|180555|180448.8|192
1747382100000|2025-05-16 07:55:00|180660|180570|180702.2|180612.2|180814.1|180708.1|180653.6|180563.6|349
1747382400000|2025-05-16 08:00:00|180689.4|180599.4|180827.9|180737.9|180861.3|180743.6|180627.4|180515.3|417
1747382700000|2025-05-16 08:05:00|180834.5|180744.5|180873.1|180783.1|180922.7|180812.2|180747.4|180657.4|336
1747383000000|2025-05-16 08:10:00|180886.9|180796.9|180861.1|180771.1|180922|180818|180840.4|180750.4|260
1747383300000|2025-05-16 08:15:00|180869.8|180779.8|180812.8|180722.8|180911.4|180810.7|180805.7|180714.3|166
1747383600000|2025-05-16 08:20:00|180808.7|180718.7|180619.4|180529.4|180838.6|180748.6|180616.8|180526.8|213
1747383900000|2025-05-16 08:25:00|180618.3|180528.3|180494.8|180404.8|180639.2|180549.2|180450.1|180360.1|329
1747384200000|2025-05-16 08:30:00|180488|180398|180426.9|180336.9|180571.2|180481.2|180421.7|180331.7|470
1747384500000|2025-05-16 08:35:00|180431.1|180341.1|180432.9|180342.9|180452.9|180362.9|180410.6|180320.6|129
1747384800000|2025-05-16 08:40:00|180437.2|180347.2|180369.6|180279.6|180482.5|180392.5|180358.2|180268.2|262
1747385100000|2025-05-16 08:45:00|180371|180281|180526.2|180436.2|180587.3|180497.3|180362.8|180272.8|529
1747385400000|2025-05-16 08:50:00|180529.2|180439.2|180661.2|180571.2|180681.3|180591.3|180517.4|180427.4|303
1747385700000|2025-05-16 08:55:00|180655.9|180565.9|180663|180573|180681.4|180591.4|180637.9|180547.9|252
1747386000000|2025-05-16 09:00:00|180667.9|180577.9|180763.6|180633.6|180816.7|180726.7|180667.9|180577.9|436
1747386300000|2025-05-16 09:05:00|180750.5|180620.5|180712.7|180582.7|180774.3|180653.9|180712.7|180582.7|68
1747386600000|2025-05-16 09:10:00|180638.4|180508.4|180524.4|180434.4|180673.2|180583.2|180515|180425|281
1747386900000|2025-05-16 09:15:00|180529.6|180439.6|180505.8|180415.8|180573.4|180466.9|180501.2|180394|364
1747387200000|2025-05-16 09:20:00|180509.8|180419.8|180486.4|180396.4|180521.3|180431.3|180432.4|180342.4|592
1747387500000|2025-05-16 09:25:00|180485.4|180395.4|180525.3|180435.3|180586.7|180496.7|180440.8|180350.8|717
1747387800000|2025-05-16 09:30:00|180530.4|180440.4|180561.2|180471.2|180604.5|180502.3|180527.5|180432.9|251
1747388100000|2025-05-16 09:35:00|180555.7|180465.7|180558|180468|180587.8|180497.8|180545.9|180455.9|88
1747388400000|2025-05-16 09:40:00|180554.5|180464.5|180611.1|180521.1|180647.4|180557.4|180550.4|180460.4|509
1747388700000|2025-05-16 09:45:00|180606.3|180516.3|180584.3|180494.3|180641.6|180551.6|180569.6|180479.6|480
1747389000000|2025-05-16 09:50:00|180581.2|180491.2|180618.4|180528.4|180654.9|180564.9|180576|180483|198
1747389300000|2025-05-16 09:55:00|180608.2|180518.2|180512.5|180422.5|180634.7|180544.7|180418.3|180328.3|413
1747389600000|2025-05-16 10:00:00|180520.7|180430.7|180456.4|180366.4|180520.7|180430.7|180397.8|180307.8|259
1747389900000|2025-05-16 10:05:00|180452.5|180362.5|180427.4|180337.4|180557.7|180428.9|180404.9|180314.9|239
1747390200000|2025-05-16 10:10:00|180432.4|180342.4|180513.3|180423.3|180524.7|180434.7|180402.5|180267.3|164
1747390500000|2025-05-16 10:15:00|180511.5|180421.5|180458.5|180368.5|180514.7|180424.7|180376.8|180286.8|291
1747390800000|2025-05-16 10:20:00|180454|180364|180526.3|180436.3|180631.5|180526|180430.6|180321.7|425
1747391100000|2025-05-16 10:25:00|180520.5|180430.5|180486.8|180356.8|180670.6|180518.9|180433.4|180334.3|279
1747391400000|2025-05-16 10:30:00|180476.9|180346.9|180478.7|180388.7|180525.9|180413.5|180454.9|180346.9|300
1747391700000|2025-05-16 10:35:00|180474.2|180384.2|180530|180440|180570.1|180480.1|180468.9|180360.6|298
1747392000000|2025-05-16 10:40:00|180526.5|180436.5|180543.3|180453.3|180552.4|180462.4|180475.8|180385.8|131
1747392300000|2025-05-16 10:45:00|180548.6|180458.6|180552.1|180462.1|180633.3|180543.3|180527.5|180437.5|425
1747392600000|2025-05-16 10:50:00|180544.1|180454.1|180601|180511|180649.4|180559.4|180538|180448|502
1747392900000|2025-05-16 10:55:00|180597|180507|180601.7|180511.7|180646.6|180556.6|180542.1|180448|472
1747393200000|2025-05-16 11:00:00|180589.3|180499.3|180729.1|180639.1|180776.7|180686.7|180589.3|180471.3|219
1747393500000|2025-05-16 11:05:00|180721.5|180631.5|180680.5|180590.5|180737.9|180647.9|180668.1|180578.1|79
1747393800000|2025-05-16 11:10:00|180672.8|180582.8|180721.1|180631.1|180731.7|180641.7|180629.1|180539.1|215
1747394100000|2025-05-16 11:15:00|180724.6|180634.6|180687.4|180597.4|180730.5|180640.5|180675.7|180585.7|109
1747394400000|2025-05-16 11:20:00|180690.8|180600.8|180728.5|180638.5|180730.8|180640.8|180679.6|180589.6|99
1747394700000|2025-05-16 11:25:00|180738.1|180648.1|180741.7|180651.7|180781.1|180691.1|180697.1|180607.1|203
1747395000000|2025-05-16 11:30:00|180742.5|180652.5|180778.5|180688.5|180808.9|180718.9|180716.8|180626.8|138
1747395300000|2025-05-16 11:35:00|180783.7|180693.7|180802.5|180712.5|180838.2|180748.2|180771.1|180681.1|146
1747395600000|2025-05-16 11:40:00|180798|180708|180796.6|180706.6|180849.8|180759.8|180771.6|180681.6|129
1747395900000|2025-05-16 11:45:00|180792.4|180702.4|180955.5|180865.5|181008.5|180893.8|180782.9|180692.9|214
1747396200000|2025-05-16 11:50:00|180960.9|180870.9|181026.3|180936.3|181035.1|180945.1|180833.6|180743.6|334
1747396500000|2025-05-16 11:55:00|181017.5|180927.5|181012.6|180922.6|181053.2|180963.2|180953.3|180863.3|728
1747396800000|2025-05-16 12:00:00|181022.2|180932.2|181011.5|180921.5|181079.3|180989.3|181001.1|180910.2|117
1747397100000|2025-05-16 12:05:00|181023|180933|181077.1|180987.1|181108.3|181018.3|181023|180933|79
1747397400000|2025-05-16 12:10:00|181071.8|180981.8|181055.1|180965.1|181093.5|181003.5|181009.9|180907.9|216
1747397700000|2025-05-16 12:15:00|181056.1|180966.1|181117.3|181027.3|181119|181029|181047|180957|521
1747398000000|2025-05-16 12:20:00|181103.6|181013.6|181030.5|180940.5|181122.5|181032.5|181018.7|180928.7|296
1747398300000|2025-05-16 12:25:00|181026.7|180936.7|180968.8|180731.2|181026.7|180936.7|180890.4|180731.2|207
1747398600000|2025-05-16 12:30:00|180987.1|180749.5|181089.1|180999.1|181114.8|181024.8|180917.1|180749.5|68
1747398900000|2025-05-16 12:35:00|181097.7|181007.7|181038.7|180948.7|181115.4|181025.4|181007.1|180917.1|221
1747399200000|2025-05-16 12:40:00|181035.4|180945.4|180969.1|180879.1|181048.9|180958.9|180942.4|180852.4|505
1747399500000|2025-05-16 12:45:00|180965.3|180875.3|181070.3|180980.3|181079.9|180989.9|180962.6|180872.6|420
1747399800000|2025-05-16 12:50:00|181073.2|180983.2|181135.5|181045.5|181209.8|181119.8|181064.9|180974.9|639
1747400100000|2025-05-16 12:55:00|181139.6|181049.6|181106.2|181016.2|181139.6|181049.6|181038.6|180908.6|605
1747400400000|2025-05-16 13:00:00|181112.2|181022.2|181107.1|181017.1|181125.1|181035.1|181080.1|180990.1|215
1747400700000|2025-05-16 13:05:00|181111.4|181021.4|181052.8|180962.8|181116.6|181026.6|181041.7|180951.7|135
1747401000000|2025-05-16 13:10:00|181057|180967|181070.7|180940.7|181086.5|180996.5|181035|180933.3|306
1747401300000|2025-05-16 13:15:00|181083|180953|181024|180934|181123.4|180993.4|180992.4|180895|165
1747401600000|2025-05-16 13:20:00|181028.6|180938.6|180930|180840|181062.3|180972.3|180907.3|180817.3|459
1747401900000|2025-05-16 13:25:00|180926.9|180836.9|181054|180924|181054|180935.4|180902.1|180812.1|397
1747402200000|2025-05-16 13:30:00|181044.9|180914.9|180963.8|180873.8|181044.9|180914.9|180940.3|180831.5|468
1747402500000|2025-05-16 13:35:00|180968.1|180878.1|180927.6|180837.6|181016.1|180926.1|180913.4|180823.4|401
1747402800000|2025-05-16 13:40:00|180938.1|180848.1|180883.8|180793.8|180938.1|180848.1|180868.4|180778.4|337
1747403100000|2025-05-16 13:45:00|180873.4|180783.4|180859.8|180769.8|180895.1|180805.1|180856.1|180766.1|316
1747403400000|2025-05-16 13:50:00|180864.8|180774.8|180851.2|180761.2|180868.9|180778.9|180782.5|180692.5|638
1747403700000|2025-05-16 13:55:00|180847|180757|180913.4|180675.8|180913.4|180785.2|180817.4|180675.8|204
1747404000000|2025-05-16 14:00:00|180835.7|180745.7|181027.1|180937.1|181041.3|180951.3|180824.9|180734.9|192
1747404300000|2025-05-16 14:05:00|181012.6|180922.6|180963.1|180873.1|181026.8|180936.8|180931.6|180841.6|535
1747404600000|2025-05-16 14:10:00|180967.7|180877.7|180978.3|180888.3|181032.6|180942.6|180942.2|180852.2|674
1747404900000|2025-05-16 14:15:00|180969.4|180879.4|181117.4|181027.4|181128.6|181038.6|180969.4|180879.4|552
1747405200000|2025-05-16 14:20:00|181121.2|181031.2|180979.7|180889.7|181136|181046|180969.4|180879.4|393
1747405500000|2025-05-16 14:25:00|180980.3|180890.3|181066.9|180976.9|181078.5|180988.5|180946.9|180856.9|526
1747405800000|2025-05-16 14:30:00|181071.2|180981.2|181208.6|181118.6|181231.2|181141.2|181055.1|180895.2|507
1747406100000|2025-05-16 14:35:00|181213.3|181123.3|181286.6|181196.6|181302.9|181212.9|181190.9|181100.9|476
1747406400000|2025-05-16 14:40:00|181290.4|181200.4|181435.1|181345.1|181476.8|181386.8|181285.1|181195.1|618
1747406700000|2025-05-16 14:45:00|181431.1|181341.1|181356.3|181266.3|181442.3|181352.3|181344.3|181254.3|629
1747407000000|2025-05-16 14:50:00|181352.4|181262.4|181366.8|181276.8|181422.1|181332.1|181271.6|181181.6|509
1747407300000|2025-05-16 14:55:00|181368|181278|181166|181076|181376.8|181286.8|181152.2|181062.2|468
1747407600000|2025-05-16 15:00:00|181161.5|181071.5|181124.2|181034.2|181287.8|181197.8|181117.6|181027.6|550
1747407900000|2025-05-16 15:05:00|181128|181038|181267.9|180988.6|181288.9|181111.9|181101.9|180947.1|264
1747408200000|2025-05-16 15:10:00|181259.6|181017.2|181137.2|181047.2|181281|181103.3|181108.5|180978.5|197
1747408500000|2025-05-16 15:15:00|181148.3|181058.3|181206.1|181116.1|181251.6|181161.6|181146.2|181056.2|610
1747408800000|2025-05-16 15:20:00|181211.3|181121.3|181160.6|181070.6|181254.3|181164.3|181114.6|181024.6|383
1747409100000|2025-05-16 15:25:00|181164.8|181074.8|181125.2|180995.2|181176.8|181086.8|181090.9|180995.2|389
1747409400000|2025-05-16 15:30:00|181111.5|180981.5|181099.9|180969.9|181147.7|181017.7|181090.8|180969.4|121
1747409700000|2025-05-16 15:35:00|181035.7|180905.7|181091.7|181001.7|181116.9|181026.9|180997.2|180872.7|373
1747410000000|2025-05-16 15:40:00|181097.1|181007.1|181092.2|181002.2|181117|181027|181067.7|180977.7|172
1747410300000|2025-05-16 15:45:00|181087.7|180997.7|180995.7|180905.7|181121.7|181031.7|180953.5|180863.5|539
1747410600000|2025-05-16 15:50:00|181000.3|180910.3|181014.1|180924.1|181054.2|180964.2|180981.3|180871.3|655
1747410900000|2025-05-16 15:55:00|181010|180920|181007.4|180917.4|181068.9|180978.9|180997.8|180907.8|446
1747411200000|2025-05-16 16:00:00|181002.7|180912.7|180869.1|180779.1|181028.7|180938.7|180825.4|180735.4|261
1747411500000|2025-05-16 16:05:00|180879.3|180789.3|180879|180789|180985.6|180895.6|180848.7|180758.7|279
1747411800000|2025-05-16 16:10:00|180887|180797|180894|180804|180906.1|180816.1|180844.7|180754.7|429
1747412100000|2025-05-16 16:15:00|180886.9|180796.9|180883.3|180793.3|180914.4|180824.4|180863.7|180773.7|731
1747412400000|2025-05-16 16:20:00|180875.7|180785.7|180853.5|180763.5|180905.5|180815.5|180840.1|180750.1|773
1747412700000|2025-05-16 16:25:00|180859.3|180769.3|180866.6|180776.6|180866.6|180776.6|180807.3|180717.3|79
1747413000000|2025-05-16 16:30:00|180867.7|180777.7|180848.4|180758.4|180869.3|180779.3|180830.4|180740.4|310
1747413300000|2025-05-16 16:35:00|180838.1|180748.1|180839|180749|180857.9|180767.9|180823.8|180733.8|96
1747413600000|2025-05-16 16:40:00|180833.6|180743.6|180845.6|180755.6|180853.2|180763.2|180818.9|180728.9|236
1747413900000|2025-05-16 16:45:00|180851.4|180761.4|180859|180769|180865|180775|180835.3|180745.3|250
1747414200000|2025-05-16 16:50:00|180865.3|180775.3|180861.6|180771.6|180865.3|180775.3|180839.5|180749.5|246
1747414500000|2025-05-16 16:55:00|180848.4|180758.4|180847.7|180757.7|180866|180776|180829.4|180739.4|308
1747414800000|2025-05-16 17:00:00|180836.9|180746.9|180843.1|180753.1|180855.6|180765.6|180818|180728|358
1747415100000|2025-05-16 17:05:00|180848.6|180758.6|180860.1|180770.1|180870.4|180780.4|180825.5|180735.5|370
1747415400000|2025-05-16 17:10:00|180852.7|180762.7|180854.5|180764.5|180888.8|180798.8|180847.5|180757.5|367
1747415700000|2025-05-16 17:15:00|180860.1|180770.1|180850.7|180760.7|180868.2|180778.2|180837.3|180747.3|324
1747416000000|2025-05-16 17:20:00|180840.4|180750.4|180836.3|180746.3|180868.3|180778.3|180824.2|180734.2|212
1747416300000|2025-05-16 17:25:00|180826|180736|180776.3|180686.3|180843.2|180753.2|180748.9|180658.9|108
1747416600000|2025-05-16 17:30:00|180782.2|180692.2|180790.9|180700.9|180801.8|180711.8|180764.3|180674.3|307
1747416900000|2025-05-16 17:35:00|180796.5|180706.5|180810.4|180680.4|180826.8|180717.2|180775.9|180680.4|240
1747417200000|2025-05-16 17:40:00|180824.3|180694.3|180832.1|180742.1|180844|180754|180791.1|180675.8|103
1747417500000|2025-05-16 17:45:00|180838.3|180748.3|180790.3|180700.3|180842.6|180752.6|180766.7|180676.7|354
1747417800000|2025-05-16 17:50:00|180785|180695|180820.4|180730.4|180820.4|180730.4|180777.9|180687.9|286
1747418100000|2025-05-16 17:55:00|180817.4|180727.4|180777.9|180687.9|180834.6|180744.6|180770.1|180680.1|351
1747418400000|2025-05-16 18:00:00|180783.3|180693.3|180711.1|180621.1|180795.1|180694.8|180688.5|180570.9|364
1747418700000|2025-05-16 18:05:00|180705.5|180615.5|180688|180598|180715.8|180625.8|180669.5|180579.5|535
1747419000000|2025-05-16 18:10:00|180682.3|180592.3|180677.2|180587.2|180693.1|180603.1|180622.1|180497.8|327
1747419300000|2025-05-16 18:15:00|180685.9|180595.9|180658.1|180568.1|180705.6|180615.6|180656.9|180566.9|575
1747419600000|2025-05-16 18:20:00|180671.6|180581.6|180675.4|180545.4|180678.2|180588.2|180642.4|180531.7|140
1747419900000|2025-05-16 18:25:00|180666.2|180536.2|180661.1|180571.1|180690.2|180577.4|180652.1|180535.8|46
1747420200000|2025-05-16 18:30:00|180655.4|180565.4|180680.7|180550.7|180704.9|180585.4|180650.3|180542.7|214
1747420500000|2025-05-16 18:35:00|180691.9|180561.9|180690.2|180600.2|180696.8|180606.8|180652.6|180543.5|249
1747420800000|2025-05-16 18:40:00|180685.1|180595.1|180609.5|180519.5|180690|180600|180598.2|180508.2|276
1747421100000|2025-05-16 18:45:00|180600.8|180510.8|180571.6|180481.6|180619.4|180529.4|180518.2|180428.2|247
1747421400000|2025-05-16 18:50:00|180580|180490|180587.1|180497.1|180595.2|180505.2|180568.4|180478.4|284
1747421700000|2025-05-16 18:55:00|180580.3|180490.3|180553.8|180463.8|180594.5|180504.5|180551.1|180461.1|364
1747422000000|2025-05-16 19:00:00|180565.5|180475.5|180527.6|180437.6|180565.5|180475.5|180458.2|180368.2|133
1747422300000|2025-05-16 19:05:00|180535.1|180445.1|180512.3|180422.3|180536.6|180446.6|180503.1|180413.1|227
1747422600000|2025-05-16 19:10:00|180504.1|180414.1|180525|180435|180540.5|180450.5|180504.1|180414.1|172
1747422900000|2025-05-16 19:15:00|180532.7|180442.7|180483.1|180393.1|180539.1|180449.1|180446.8|180356.8|249
1747423200000|2025-05-16 19:20:00|180480.9|180390.9|180498.2|180408.2|180533.7|180443.7|180475.2|180385.2|345
1747423500000|2025-05-16 19:25:00|180505.9|180415.9|180508.2|180418.2|180519.8|180429.8|180487.8|180397.8|252
1747423800000|2025-05-16 19:30:00|180498.2|180408.2|180492.9|180402.9|180538.1|180448.1|180477.5|180387.5|246
1747424100000|2025-05-16 19:35:00|180500.4|180410.4|180476.8|180386.8|180515.3|180425.3|180455.1|180365.1|175
1747424400000|2025-05-16 19:40:00|180469.2|180379.2|180494.9|180404.9|180538.5|180448.5|180469.2|180379.2|260
1747424700000|2025-05-16 19:45:00|180504.2|180414.2|180534.9|180444.9|180547.8|180457.8|180488.6|180398.6|132
1747425000000|2025-05-16 19:50:00|180542.9|180452.9|180532.4|180442.4|180554.2|180464.2|180525.6|180435.6|79
1747425300000|2025-05-16 19:55:00|180542.5|180452.5|180526.9|180436.9|180546.5|180456.5|180500.9|180410.9|35
1747425600000|2025-05-16 20:00:00|180535.4|180445.4|180592|180462|180602|180512|180522.9|180432.9|20
1747425900000|2025-05-16 20:05:00|180584.1|180454.1|180563.6|180433.6|180584.1|180454.1|180539.5|180409.5|21
1747426200000|2025-05-16 20:10:00|180553|180423|180557.8|180427.8|180565|180435|180551.4|180421.4|11
1747426500000|2025-05-16 20:15:00|180560.8|180430.8|180557.2|180427.2|180561.6|180431.6|180557.2|180427.2|6
1747426800000|2025-05-16 20:20:00|180556.7|180426.7|180556.9|180426.9|180561.1|180431.1|180556.4|180426.4|5
1747427100000|2025-05-16 20:25:00|180557.9|180427.9|180558.2|180428.2|180561.9|180431.9|180557.8|180427.8|6
1747427400000|2025-05-16 20:30:00|180564.2|180434.2|180545.9|180415.9|180564.2|180434.2|180545.8|180415.8|6
1747427700000|2025-05-16 20:35:00|180548|180418|180562.6|180432.6|180567.3|180437.3|180548|180418|5
1747428000000|2025-05-16 20:40:00|180564.7|180434.7|180659.4|180317.4|180659.4|180438.3|180558.9|180317.4|6
1747428300000|2025-05-16 20:45:00|180659.2|180317.2|180633.5|180291.5|180864.9|180522.9|180633.5|180291.5|81
1747428600000|2025-05-16 20:50:00|180671|180329|180630.3|180288.3|180771|180429|180531.9|180189.9|34
1747428900000|2025-05-16 20:55:00|180614.8|180272.8|180621|180279|180621|180279|180575.1|180233.1|8
1747598400000|2025-05-18 20:00:00|180583.6|180191.6|180583.6|180191.6|180583.6|180191.6|180583.6|180191.6|1
1747602000000|2025-05-18 21:00:00|180558.6|180216.6|180558.6|180216.6|180558.6|180216.6|180558.6|180216.6|1
1747603200000|2025-05-18 21:20:00|180921.6|180574.6|180923.5|180576.5|180923.5|180576.5|180921.6|180574.6|2
1747604100000|2025-05-18 21:35:00|180928|180581|180923.5|180576.5|180928|180581|180923.5|180576.5|2
1747604400000|2025-05-18 21:40:00|180932.5|180585.5|180923.5|180576.5|180932.5|180585.5|180923.5|180576.5|2
1747604700000|2025-05-18 21:45:00|180931|180584|180923.5|180576.5|180931|180584|180923.5|180576.5|2
1747605000000|2025-05-18 21:50:00|180923.6|180576.6|180923.6|180576.6|180923.6|180576.6|180923.6|180576.6|1
1747609200000|2025-05-18 23:00:00|180872.6|180525.6|180747.5|180400.5|180928|180581|180747.5|180400.5|9
1747609500000|2025-05-18 23:05:00|180780.1|180433.1|180776.8|180429.8|180780.1|180433.1|180769.2|180422.2|6
1747609800000|2025-05-18 23:10:00|180776.4|180429.4|180716|180369|180776.4|180429.4|180713.1|180366.1|5
1747610100000|2025-05-18 23:15:00|180713.1|180366.1|180716.3|180369.3|180722.7|180375.7|180713.1|180366.1|5
1747610400000|2025-05-18 23:20:00|180722.7|180375.7|180716.3|180369.3|180722.7|180375.7|180713.4|180366.4|4
1747610700000|2025-05-18 23:25:00|180715.4|180368.4|180715.4|180368.4|180715.4|180368.4|180715.4|180368.4|1
1747611000000|2025-05-18 23:30:00|180721.7|180374.7|180716.9|180369.9|180721.7|180374.7|180716.9|180369.9|2
1747611300000|2025-05-18 23:35:00|180715.4|180368.4|180722.8|180375.8|180722.8|180375.8|180715.4|180368.4|3
1747611600000|2025-05-18 23:40:00|180723|180376|180723.7|180376.7|180724.8|180377.8|180723|180376|4
1747611900000|2025-05-18 23:45:00|180716.9|180369.9|180725.1|180378.1|180725.1|180378.1|180716.9|180369.9|5
1747612200000|2025-05-18 23:50:00|180724.8|180377.8|180722.2|180375.2|180724.8|180377.8|180714.6|180367.6|4
1747612500000|2025-05-18 23:55:00|180705.8|180358.8|180691.8|180344.8|180709.9|180362.9|180691.8|180344.8|5
1747612800000|2025-05-19 00:00:00|180703.4|180356.4|180700.1|180353.1|180715.7|180368.7|180696.5|180349.5|6
1747613100000|2025-05-19 00:05:00|180700|180353|180721.7|180374.7|180721.7|180374.7|180700|180353|5
1747613400000|2025-05-19 00:10:00|180717.9|180370.9|180673.4|180326.4|180717.9|180370.9|180656|180309|7
1747613700000|2025-05-19 00:15:00|180714.5|180367.5|180609.8|180262.8|180722.9|180375.9|180609.8|180262.8|8
1747614000000|2025-05-19 00:20:00|180621.5|180274.5|180623|180276|180624.2|180277.2|180620.2|180273.2|5
1747614300000|2025-05-19 00:25:00|180614.1|180267.1|180499.4|180409.4|180629.6|180411.4|180490.4|180267.1|13
1747614600000|2025-05-19 00:30:00|180490.2|180400.2|180498.3|180408.3|180500.9|180410.9|180473|180383|62
1747614900000|2025-05-19 00:35:00|180491.6|180401.6|180485.4|180395.4|180494.3|180404.3|180471.3|180381.3|52
1747615200000|2025-05-19 00:40:00|180466.8|180376.8|180475.7|180385.7|180491.6|180401.6|180456.5|180366.5|99
1747615500000|2025-05-19 00:45:00|180482.5|180392.5|180485.2|180395.2|180490.7|180400.7|180455.5|180365.5|129
1747615800000|2025-05-19 00:50:00|180479|180389|180385.5|180295.5|180488.4|180398.4|180362.4|180272.4|134
1747616100000|2025-05-19 00:55:00|180376.6|180286.6|180329.3|180239.3|180396.4|180306.4|180326|180236|30
1747616400000|2025-05-19 01:00:00|180329.4|180239.4|180414.6|180324.6|180434.5|180344.5|180329.4|180239.4|97
1747616700000|2025-05-19 01:05:00|180421|180331|180462.9|180372.9|180471.8|180381.8|180400|180310|98
1747617000000|2025-05-19 01:10:00|180477.4|180387.4|180486.1|180356.1|180497.6|180398.4|180441.3|180340.9|81
1747617300000|2025-05-19 01:15:00|180498.4|180368.4|180483.2|180393.2|180513.3|180405.2|180476.2|180357.2|67
1747617600000|2025-05-19 01:20:00|180484|180394|180491.6|180401.6|180573.8|180443.8|180481.8|180361.2|23
1747617900000|2025-05-19 01:25:00|180490|180400|180571.9|180481.9|180577.6|180487.6|180459|180369|88
1747618200000|2025-05-19 01:30:00|180564.7|180474.7|180650.8|180560.8|180694.6|180567.2|180564.2|180347.6|160
1747618500000|2025-05-19 01:35:00|180658.2|180568.2|180659|180569|180718.6|180628.6|180648.9|180558.9|133
1747618800000|2025-05-19 01:40:00|180665.1|180575.1|180627.1|180537.1|180670.2|180580.2|180627.1|180537.1|44
1747619100000|2025-05-19 01:45:00|180711.8|180581.8|180665.2|180575.2|180724.7|180634.7|180626.7|180412.7|158
1747619400000|2025-05-19 01:50:00|180672.9|180582.9|180674.8|180584.8|180708.9|180618.9|180651.8|180561.8|93
1747619700000|2025-05-19 01:55:00|180668.3|180578.3|180667.5|180577.5|180695.8|180605.8|180662.5|180572.5|110
1747620000000|2025-05-19 02:00:00|180674.3|180584.3|180586|180496|180694.5|180604.5|180569.7|180479.7|114
1747620300000|2025-05-19 02:05:00|180570.2|180480.2|180573.8|180483.8|180677.8|180587.8|180563.5|180473.5|137
1747620600000|2025-05-19 02:10:00|180585.8|180495.8|180567.6|180477.6|180591.8|180501.8|180566.4|180476.4|73
1747620900000|2025-05-19 02:15:00|180575.8|180485.8|180477.2|180387.2|180575.8|180485.8|180471.4|180381.4|152
1747621200000|2025-05-19 02:20:00|180486.2|180396.2|180483.5|180393.5|180504.5|180414.5|180439.2|180349.2|104
1747621500000|2025-05-19 02:25:00|180502.1|180412.1|180477.2|180387.2|180510.1|180420.1|180473.2|180383.2|108
1747621800000|2025-05-19 02:30:00|180475.6|180385.6|180578.9|180488.9|180578.9|180488.9|180475.6|180385.6|142
1747622100000|2025-05-19 02:35:00|180572|180482|180584.4|180494.4|180598.9|180508.9|180556.2|180466.2|63
1747622400000|2025-05-19 02:40:00|180591.3|180501.3|180624.5|180534.5|180647.3|180557.3|180566.5|180476.5|84
1747622700000|2025-05-19 02:45:00|180635.9|180545.9|180568.4|180478.4|180635.9|180545.9|180563.6|180473.6|110
1747623000000|2025-05-19 02:50:00|180562.2|180472.2|180572.7|180482.7|180586.2|180496.2|180555.2|180465.2|56
1747623300000|2025-05-19 02:55:00|180566.6|180476.6|180580.5|180490.5|180631.9|180541.9|180561.7|180471.7|46
1747623600000|2025-05-19 03:00:00|180572|180482|180581.3|180491.3|180611.3|180521.3|180567.1|180477.1|86
1747623900000|2025-05-19 03:05:00|180596.5|180506.5|180573.3|180483.3|180603.7|180513.7|180566.6|180476.6|77
1747624200000|2025-05-19 03:10:00|180575.8|180485.8|180577.1|180487.1|180598.5|180508.5|180571.3|180481.3|71
1747624500000|2025-05-19 03:15:00|180571.8|180481.8|180571.5|180481.5|180598.3|180508.3|180562.7|180472.7|68
1747624800000|2025-05-19 03:20:00|180578.1|180488.1|180584.3|180494.3|180603|180513|180567|180477|92
1747625100000|2025-05-19 03:25:00|180596|180506|180594.5|180504.5|180606|180516|180569|180479|51
1747625400000|2025-05-19 03:30:00|180586.7|180496.7|180614.3|180524.3|180624|180534|180574.5|180484.5|108
1747625700000|2025-05-19 03:35:00|180606.4|180516.4|180676.1|180586.1|180681.5|180591.5|180586.6|180496.6|57
1747626000000|2025-05-19 03:40:00|180669.8|180579.8|180722.5|180632.5|180732.2|180642.2|180666.8|180576.8|35
1747626300000|2025-05-19 03:45:00|180721.7|180631.7|180768.5|180638.5|180805.6|180639.4|180716.3|180586|30
1747626600000|2025-05-19 03:50:00|180753.6|180623.6|180729.8|180639.8|180766|180651.4|180727.1|180611.2|29
1747626900000|2025-05-19 03:55:00|180728.1|180638.1|180768.4|180678.4|180805.5|180715.5|180728.1|180638.1|73
1747627200000|2025-05-19 04:00:00|180762.4|180672.4|180778.3|180688.3|180780.2|180690.2|180762|180672|14
1747627500000|2025-05-19 04:05:00|180778.2|180688.2|180832.9|180702.9|180853.6|180723.6|180778.2|180688.2|8
1747627800000|2025-05-19 04:10:00|180822.6|180692.6|180770.7|180680.7|180835|180719.6|180749.4|180659.4|44
1747628100000|2025-05-19 04:15:00|180765.9|180675.9|180687.6|180597.6|180774.3|180684.3|180673.7|180583.7|171
1747628400000|2025-05-19 04:20:00|180673.3|180583.3|180561.5|180471.5|180694.1|180604.1|180558.9|180468.9|154
1747628700000|2025-05-19 04:25:00|180569|180479|180556|180466|180584.2|180494.2|180555|180465|34
1747629000000|2025-05-19 04:30:00|180564.2|180474.2|180482.2|180392.2|180564.2|180474.2|180470.3|180380.3|167
1747629300000|2025-05-19 04:35:00|180482.7|180392.7|180534.2|180444.2|180534.2|180444.2|180474.3|180384.3|279
1747629600000|2025-05-19 04:40:00|180523.5|180433.5|180534.7|180444.7|180564|180474|180506.3|180416.3|191
1747629900000|2025-05-19 04:45:00|180544.8|180454.8|180512.6|180422.6|180563|180473|180485.8|180395.8|221
1747630200000|2025-05-19 04:50:00|180503.3|180413.3|180478.2|180388.2|180518.4|180428.4|180470.2|180380.2|154
1747630500000|2025-05-19 04:55:00|180485.7|180395.7|180542.5|180452.5|180603.6|180513.6|180479.7|180389.7|233
1747630800000|2025-05-19 05:00:00|180550|180460|180475.5|180385.5|180550|180460|180430|180340|361
1747631100000|2025-05-19 05:05:00|180452.2|180362.2|180433|180343|180471.3|180381.3|180413.1|180323.1|159
1747631400000|2025-05-19 05:10:00|180424.3|180334.3|180442.5|180352.5|180463.2|180373.2|180386.4|180296.4|693
1747631700000|2025-05-19 05:15:00|180443.1|180353.1|180440.9|180350.9|180464.3|180374.3|180418.2|180328.2|590
1747632000000|2025-05-19 05:20:00|180427.3|180337.3|180419.7|180329.7|180451.1|180361.1|180412.2|180322.2|479
1747632300000|2025-05-19 05:25:00|180412.5|180322.5|180582.4|180492.4|180602.3|180512.3|180412|180322|380
1747632600000|2025-05-19 05:30:00|180588.9|180498.9|180585.1|180495.1|180627|180537|180584.6|180494.6|68
1747632900000|2025-05-19 05:35:00|180596.3|180506.3|180604.5|180514.5|180788.7|180559.3|180556.6|180426.6|103
1747633200000|2025-05-19 05:40:00|180611.2|180521.2|180649.4|180559.4|180727.7|180571.5|180595.7|180453.2|88
1747633500000|2025-05-19 05:45:00|180651.3|180561.3|180654.8|180564.8|180678.9|180588.9|180645.5|180555.5|54
1747633800000|2025-05-19 05:50:00|180652.8|180562.8|180626.7|180496.7|180672.7|180574.6|180612.4|180482.4|67
1747634100000|2025-05-19 05:55:00|180637.3|180507.3|180659.3|180529.3|180670.7|180540.7|180625|180495|33
1747634400000|2025-05-19 06:00:00|180648.7|180518.7|180566.8|180476.8|180689.9|180568.3|180562.3|180472.3|190
1747634700000|2025-05-19 06:05:00|180558.1|180468.1|180404.3|180314.3|180558.1|180468.1|180361.5|180271.5|169
1747635000000|2025-05-19 06:10:00|180398.4|180308.4|180470.2|180380.2|180507.1|180417.1|180370.5|180280.5|244
1747635300000|2025-05-19 06:15:00|180483.8|180393.8|180427.2|180337.2|180498.7|180408.7|180371.3|180241.3|144
1747635600000|2025-05-19 06:20:00|180420.4|180330.4|180437.5|180347.5|180452.9|180362.9|180413.6|180323.6|66
1747635900000|2025-05-19 06:25:00|180444|180354|180582.7|180492.7|180601|180511|180431.5|180341.5|243
1747636200000|2025-05-19 06:30:00|180572.8|180482.8|180636.7|180546.7|180659.8|180569.8|180522.3|180432.3|381
1747636500000|2025-05-19 06:35:00|180629|180539|180779.3|180689.3|180852.1|180762.1|180629|180539|301
1747636800000|2025-05-19 06:40:00|180784.7|180694.7|180721.1|180631.1|180829.9|180739.9|180676.2|180586.2|424
1747637100000|2025-05-19 06:45:00|180728.7|180638.7|180689.1|180599.1|180884.4|180666.4|180661.3|180571.3|272
1747637400000|2025-05-19 06:50:00|180695.3|180605.3|180688.9|180598.9|180710.1|180620.1|180632.3|180542.3|302
1747637700000|2025-05-19 06:55:00|180684.1|180594.1|180576.6|180486.6|180694.6|180604.6|180512|180422|301
1747638000000|2025-05-19 07:00:00|180569.3|180479.3|180597.5|180507.5|180650.4|180560.4|180531.5|180441.5|663
1747638300000|2025-05-19 07:05:00|180593.4|180503.4|180497.6|180407.6|180633.6|180543.6|180461.7|180371.7|506
1747638600000|2025-05-19 07:10:00|180501.7|180411.7|180383.3|180293.3|180504.1|180414.1|180354.6|180257.6|517
1747638900000|2025-05-19 07:15:00|180373.4|180283.4|180248.4|180158.4|180386.7|180296.7|180211.5|180121.5|391
1747639200000|2025-05-19 07:20:00|180252.2|180162.2|180227.2|180137.2|180350.6|180260.6|180215.1|180125.1|469
1747639500000|2025-05-19 07:25:00|180222.5|180132.5|180100.7|180010.7|180251.6|180161.6|180030.5|179940.5|355
1747639800000|2025-05-19 07:30:00|180092.8|180002.8|180055.1|179925.1|180113.6|180023.6|180005.1|179875.1|460
1747640100000|2025-05-19 07:35:00|180044.6|179914.6|179958.9|179828.9|180044.6|179916.6|179897.4|179767.4|73
1747640400000|2025-05-19 07:40:00|179971.6|179841.6|179926|179836|179985.7|179880.8|179898.9|179808.9|143
1747640700000|2025-05-19 07:45:00|179921.3|179831.3|179999.2|179909.2|180055.4|179965.4|179917.3|179827.3|294
1747641000000|2025-05-19 07:50:00|180009.5|179919.5|179974.8|179884.8|180010|179920|179893.7|179803.7|413
1747641300000|2025-05-19 07:55:00|179970.8|179880.8|179970.6|179880.6|180016.4|179926.4|179945.3|179855.3|288
1747641600000|2025-05-19 08:00:00|179976.2|179886.2|179931.1|179841.1|179992.5|179902.5|179917.6|179827.6|345
1747641900000|2025-05-19 08:05:00|179934.2|179844.2|180009.2|179919.2|180014|179924|179888.7|179798.7|288
1747642200000|2025-05-19 08:10:00|180004.8|179914.8|179907.8|179817.8|180014.6|179924.6|179892.5|179802.5|476
1747642500000|2025-05-19 08:15:00|179912.5|179822.5|179938.9|179848.9|179947.9|179857.9|179889|179799|335
1747642800000|2025-05-19 08:20:00|179934.7|179844.7|179971|179881|180043.9|179953.9|179917.1|179827.1|294
1747643100000|2025-05-19 08:25:00|179979|179889|180001|179911|180069.8|179979.8|179964.9|179874.9|590
1747643400000|2025-05-19 08:30:00|179997.8|179907.8|180020.8|179930.8|180065.4|179975.4|179963.5|179873.5|426
1747643700000|2025-05-19 08:35:00|180017.7|179927.7|180217.2|180127.2|180220.5|180130.5|180008|179918|335
1747644000000|2025-05-19 08:40:00|180213|180123|180212.4|180122.4|180249.5|180159.5|180204|180114|178
1747644300000|2025-05-19 08:45:00|180207.5|180117.5|180393.7|180303.7|180434.3|180344.3|180204|180114|228
1747644600000|2025-05-19 08:50:00|180383.4|180293.4|180305.2|180215.2|180478.7|180388.7|180270.5|180180.5|126
1747644900000|2025-05-19 08:55:00|180293.9|180203.9|180230.1|180140.1|180312.2|180222.2|180224.5|180134.5|64
1747645200000|2025-05-19 09:00:00|180220.4|180130.4|180243.7|180153.7|180295.5|180164.4|180195.4|180045.1|108
1747645500000|2025-05-19 09:05:00|180236.3|180146.3|180250|180160|180280.9|180190.9|180202.9|180112.9|216
1747645800000|2025-05-19 09:10:00|180245.2|180155.2|180377.5|180287.5|180454.1|180337.3|180152.2|180062.2|250
1747646100000|2025-05-19 09:15:00|180377.9|180287.9|180391|180301|180462.3|180372.3|180331.2|180241.2|325
1747646400000|2025-05-19 09:20:00|180394.8|180304.8|180415.9|180325.9|180465.1|180375.1|180361.7|180271.7|309
1747646700000|2025-05-19 09:25:00|180411.1|180321.1|180361.5|180271.5|180485.6|180395.6|180284.5|180154.5|359
1747647000000|2025-05-19 09:30:00|180356.8|180266.8|180246.4|180156.4|180390.4|180300.4|180239.9|180149.9|333
1747647300000|2025-05-19 09:35:00|180241.5|180151.5|180206.9|180116.9|180295.8|180205.8|180164.1|180074.1|210
1747647600000|2025-05-19 09:40:00|180202.4|180112.4|180377.4|180287.4|180383.5|180293.5|180197.9|180107.9|532
1747647900000|2025-05-19 09:45:00|180376.9|180286.9|180326.9|180236.9|180376.9|180286.9|180262.7|180172.7|538
1747648200000|2025-05-19 09:50:00|180322.4|180232.4|180282.5|180192.5|180352.2|180262.2|180282.5|180192.5|151
1747648500000|2025-05-19 09:55:00|180288|180198|180206.2|180116.2|180300.7|180210.7|180202|180112|207
1747648800000|2025-05-19 10:00:00|180194.4|180104.4|180221.9|180131.9|180256.1|180166.1|180149.2|180059.2|257
1747649100000|2025-05-19 10:05:00|180225.8|180135.8|180224.5|180134.5|180233.4|180143.4|180131|180041|136
1747649400000|2025-05-19 10:10:00|180228.4|180138.4|180211.2|180121.2|180306.5|180216.5|180190|180100|361
1747649700000|2025-05-19 10:15:00|180218|180128|180358.7|180268.7|180367.2|180277.2|180204.1|180114.1|368
1747650000000|2025-05-19 10:20:00|180352.5|180262.5|180471.8|180381.8|180539.9|180449.9|180344|180254|237
1747650300000|2025-05-19 10:25:00|180468.4|180378.4|180454.3|180364.3|180476.6|180386.6|180392.6|180302.6|365
1747650600000|2025-05-19 10:30:00|180450.9|180360.9|180655.6|180565.6|180675.1|180585.1|180446|180356|274
1747650900000|2025-05-19 10:35:00|180652.3|180562.3|180750.2|180660.2|180760.8|180670.8|180635.7|180545.7|302
1747651200000|2025-05-19 10:40:00|180756.5|180666.5|180615.7|180525.7|180823.3|180694.1|180615.7|180525.7|170
1747651500000|2025-05-19 10:45:00|180612.6|180522.6|180544.1|180454.1|180638.1|180548.1|180537.8|180447.8|586
1747651800000|2025-05-19 10:50:00|180546.5|180456.5|180427.7|180337.7|180587.4|180465.1|180395.8|180305.8|411
1747652100000|2025-05-19 10:55:00|180430.1|180340.1|180583.3|180493.3|180584.4|180494.4|180416.2|180326.2|542
1747652400000|2025-05-19 11:00:00|180586.4|180496.4|180657.9|180567.9|180681.5|180581.1|180586.4|180495.4|207
1747652700000|2025-05-19 11:05:00|180654.4|180564.4|180636.3|180546.3|180734.6|180644.6|180569.6|180479.6|183
1747653000000|2025-05-19 11:10:00|180645.9|180555.9|180504.2|180414.2|180657.3|180567.3|180457.8|180367.8|438
1747653300000|2025-05-19 11:15:00|180498.8|180408.8|180446.6|180356.6|180507|180417|180419.6|180329.6|228
1747653600000|2025-05-19 11:20:00|180441.9|180351.9|180482.6|180392.6|180551.3|180461.3|180429.9|180339.9|274
1747653900000|2025-05-19 11:25:00|180479.2|180389.2|180544.5|180454.5|180604.5|180514.5|180455.7|180365.7|349
1747654200000|2025-05-19 11:30:00|180541.2|180451.2|180562.8|180472.8|180599.4|180509.4|180530|180440|211
1747654500000|2025-05-19 11:35:00|180566|180476|180549.1|180459.1|180603|180513|180541.1|180451.1|202
1747654800000|2025-05-19 11:40:00|180478.9|180388.9|180448.1|180358.1|180511.8|180421.8|180437.2|180347.2|445
1747655100000|2025-05-19 11:45:00|180441.2|180351.2|180534.1|180404.1|180543.8|180413.8|180431.9|180325.1|79
1747655400000|2025-05-19 11:50:00|180526.8|180396.8|180434.1|180344.1|180555.8|180425.8|180392.5|180302.5|169
1747655700000|2025-05-19 11:55:00|180431.8|180341.8|180430.6|180340.6|180467|180356.3|180390.3|180300.3|463
1747656000000|2025-05-19 12:00:00|180426.4|180336.4|180417.8|180327.8|180446.1|180356.1|180391.9|180301.9|486
1747656300000|2025-05-19 12:05:00|180405.7|180315.7|180514.6|180424.6|180522.1|180432.1|180397.2|180307.2|473
1747656600000|2025-05-19 12:10:00|180512.6|180422.6|180482.4|180392.4|180533.7|180443.7|180471.3|180381.3|518
1747656900000|2025-05-19 12:15:00|180486.8|180396.8|180570|180480|180621.1|180531.1|180478.6|180388.6|538
1747657200000|2025-05-19 12:20:00|180573|180483|180482.7|180392.7|180573|180483|180452.9|180362.9|237
1747657500000|2025-05-19 12:25:00|180478.9|180388.9|180436.8|180306.8|180486.1|180396.1|180392.6|180269.9|134
1747657800000|2025-05-19 12:30:00|180446.1|180316.1|180479.8|180389.8|180531.6|180441.6|180394.3|180280|214
1747658100000|2025-05-19 12:35:00|180472|180382|180420.6|180330.6|180506.3|180416.3|180420.6|180330.6|164
1747658400000|2025-05-19 12:40:00|180420.8|180330.8|180456|180366|180471.2|180381.2|180387.6|180297.6|266
1747658700000|2025-05-19 12:45:00|180460.7|180370.7|180585.7|180495.7|180601.1|180511.1|180458.6|180368.6|142
1747659000000|2025-05-19 12:50:00|180625.1|180535.1|180570.9|180480.9|180625.6|180535.6|180532.6|180442.6|265
1747659300000|2025-05-19 12:55:00|180572.8|180482.8|180648.5|180558.5|180702.6|180612.6|180557.4|180450|273
1747659600000|2025-05-19 13:00:00|180654.7|180564.7|180714.3|180624.3|180748.8|180658.8|180650|180560|381
1747659900000|2025-05-19 13:05:00|180709.7|180619.7|180879.8|180789.8|181001.2|180858.3|180705.5|180615.5|186
1747660200000|2025-05-19 13:10:00|180874|180784|180818.9|180728.9|180981.3|180891.3|180791.1|180701.1|199
1747660500000|2025-05-19 13:15:00|180811.4|180721.4|180807.6|180717.6|180896.2|180806.2|180676.2|180586.2|152
1747660800000|2025-05-19 13:20:00|180800.2|180710.2|180655|180565|180810.5|180720.5|180635.3|180545.3|274
1747661100000|2025-05-19 13:25:00|180655.2|180565.2|180629.3|180539.3|180671.7|180581.7|180618.2|180528.2|213
1747661400000|2025-05-19 13:30:00|180633.9|180543.9|180570.1|180480.1|180648.8|180558.8|180531.2|180441.2|320
1747661700000|2025-05-19 13:35:00|180576.2|180486.2|180532.8|180442.8|180588.2|180498.2|180516|180426|178
1747662000000|2025-05-19 13:40:00|180524.1|180434.1|180487.5|180397.5|180574.9|180484.9|180378.8|180288.8|225
1747662300000|2025-05-19 13:45:00|180481.5|180391.5|180580.4|180490.4|180599.2|180509.2|180437.2|180347.2|243
1747662600000|2025-05-19 13:50:00|180589|180499|180734|180644|180747|180657|180579.4|180489.4|385
1747662900000|2025-05-19 13:55:00|180738.4|180648.4|180712.8|180622.8|180752.8|180661.6|180638.3|180548.3|239
1747663200000|2025-05-19 14:00:00|180718.3|180628.3|180786.2|180696.2|180870.6|180780.6|180697.8|180594.3|378
1747663500000|2025-05-19 14:05:00|180782.3|180692.3|180763.6|180673.6|180827.2|180737.2|180723.1|180633.1|560
1747663800000|2025-05-19 14:10:00|180758.2|180668.2|180701.6|180611.6|180779.9|180689.9|180673.7|180583.7|349
1747664100000|2025-05-19 14:15:00|180697|180607|180648.4|180558.4|180705.1|180615.1|180630.3|180540.3|373
1747664400000|2025-05-19 14:20:00|180644.2|180554.2|180603.6|180513.6|180653|180563|180550.6|180460.6|447
1747664700000|2025-05-19 14:25:00|180608.8|180518.8|180527.8|180437.8|180619.8|180529.8|180526.5|180436.5|191
1747665000000|2025-05-19 14:30:00|180532.4|180442.4|180688.9|180598.9|180713.2|180623.2|180526|180436|548
1747665300000|2025-05-19 14:35:00|180693.4|180603.4|180689.5|180599.5|180783.9|180681.4|180658.8|180568.8|226
1747665600000|2025-05-19 14:40:00|180683.6|180593.6|180779.3|180649.3|180790|180661.7|180683.6|180593.6|123
1747665900000|2025-05-19 14:45:00|180768.8|180638.8|180726.9|180636.9|180791.5|180678.2|180709|180609.8|271
1747666200000|2025-05-19 14:50:00|180722.3|180632.3|180749.9|180659.9|180796.2|180685.9|180690.8|180599.9|181
1747666500000|2025-05-19 14:55:00|180754.4|180664.4|180722.1|180632.1|180803.5|180680.8|180710.6|180612.9|205
1747666800000|2025-05-19 15:00:00|180718.2|180628.2|180765.9|180675.9|180783.6|180693.6|180699.7|180609.7|291
1747667100000|2025-05-19 15:05:00|180761.4|180671.4|180693.4|180603.4|180786.4|180696.4|180685.8|180595.8|206
1747667400000|2025-05-19 15:10:00|180689.7|180599.7|180468.7|180378.7|180689.7|180599.7|180468.7|180378.7|415
1747667700000|2025-05-19 15:15:00|180472.7|180382.7|180531|180441|180556.1|180466.1|180465.7|180375.7|652
1747668000000|2025-05-19 15:20:00|180533.3|180443.3|180504.6|180414.6|180538.4|180448.4|180445.6|180355.6|613
1747668300000|2025-05-19 15:25:00|180500.8|180410.8|180450|180360|180507.4|180417.4|180433|180343|325
1747668600000|2025-05-19 15:30:00|180450.3|180360.3|180450.3|180360.3|180472.2|180382.2|180428.7|180338.7|343
1747668900000|2025-05-19 15:35:00|180446.3|180356.3|180443.6|180353.6|180472.2|180382.2|180432.4|180342.4|475
1747669200000|2025-05-19 15:40:00|180438.5|180348.5|180469.7|180379.7|180502.7|180412.7|180436.3|180346.3|289
1747669500000|2025-05-19 15:45:00|180475.3|180385.3|180480.6|180390.6|180493.4|180403.4|180453.9|180363.9|155
1747669800000|2025-05-19 15:50:00|180465.4|180375.4|180552.1|180462.1|180565.5|180475.5|180464.4|180374.4|187
1747670100000|2025-05-19 15:55:00|180562.4|180472.4|180734|180644|180760.8|180670.8|180549|180459|378
1747670400000|2025-05-19 16:00:00|180722.5|180632.5|180838.4|180748.4|180845.3|180755.3|180709.4|180619.4|322
1747670700000|2025-05-19 16:05:00|180843.7|180753.7|180824.7|180734.7|180862.2|180772.2|180728.4|180638.4|246
1747671000000|2025-05-19 16:10:00|180830.5|180740.5|180878.9|180788.9|180936.2|180846.2|180818.7|180728.7|406
1747671300000|2025-05-19 16:15:00|180873.7|180783.7|180960.1|180870.1|180973.4|180883.4|180867.1|180777.1|386
1747671600000|2025-05-19 16:20:00|180953.6|180863.6|180922.1|180832.1|180962.9|180872.9|180916.2|180826.2|86
1747671900000|2025-05-19 16:25:00|180928.4|180838.4|180872.9|180782.9|180943.3|180853.3|180848|180758|209
1747672200000|2025-05-19 16:30:00|180863|180773|180816.4|180726.4|180873|180783|180807.7|180717.7|199
1747672500000|2025-05-19 16:35:00|180821.7|180731.7|180814.9|180724.9|180859.1|180769.1|180778.3|180688.3|462
1747672800000|2025-05-19 16:40:00|180809.4|180719.4|180818.2|180728.2|180832.1|180742.1|180781|180691|528
1747673100000|2025-05-19 16:45:00|180824.9|180734.9|180810.1|180720.1|180851.4|180761.4|180786.5|180696.5|501
1747673400000|2025-05-19 16:50:00|180815.7|180725.7|180805.5|180715.5|180823.5|180733.5|180787|180697|518
1747673700000|2025-05-19 16:55:00|180811.4|180721.4|180803.7|180713.7|180819.1|180729.1|180768.7|180678.7|398
1747674000000|2025-05-19 17:00:00|180797.7|180707.7|180710.6|180620.6|180797.7|180707.7|180702.3|180612.3|149
1747674300000|2025-05-19 17:05:00|180716.7|180626.7|180720.4|180630.4|180751.9|180661.9|180703.4|180613.4|151
1747674600000|2025-05-19 17:10:00|180713.5|180623.5|180792.5|180702.5|180795.9|180705.9|180710.4|180620.4|91
1747674900000|2025-05-19 17:15:00|180789.6|180699.6|180803.2|180713.2|180816.4|180726.4|180782.7|180692.7|158
1747675200000|2025-05-19 17:20:00|180796.9|180706.9|180799.6|180709.6|180816.8|180726.8|180778.3|180688.3|273
1747675500000|2025-05-19 17:25:00|180794|180704|180783|180693|180811.8|180721.8|180766.2|180676.2|269
1747675800000|2025-05-19 17:30:00|180788|180698|180782.5|180692.5|180811.5|180721.5|180767.9|180677.9|245
1747676100000|2025-05-19 17:35:00|180776.4|180686.4|180839.8|180749.8|180842.5|180752.5|180776.4|180686.4|85
1747676400000|2025-05-19 17:40:00|180832.8|180742.8|180847|180757|180852.8|180762.8|180819.9|180729.9|75
1747676700000|2025-05-19 17:45:00|180846.5|180756.5|180923.6|180833.6|180949.3|180859.3|180787.8|180697.8|212
1747677000000|2025-05-19 17:50:00|180918.4|180828.4|180921.1|180831.1|180955.1|180865.1|180912.2|180822.2|245
1747677300000|2025-05-19 17:55:00|180920.2|180830.2|180935.6|180845.6|180955.1|180865.1|180909.4|180819.4|176
1747677600000|2025-05-19 18:00:00|180929.6|180839.6|180919.9|180829.9|180945.9|180855.9|180905.6|180815.6|158
1747677900000|2025-05-19 18:05:00|180914.9|180824.9|180922.8|180832.8|180935.8|180845.8|180912|180822|136
1747678200000|2025-05-19 18:10:00|180931.4|180841.4|180942.1|180852.1|180953.5|180863.5|180919.1|180829.1|199
1747678500000|2025-05-19 18:15:00|180936.5|180846.5|180939.1|180849.1|180953.3|180863.3|180917.7|180827.7|227
1747678800000|2025-05-19 18:20:00|180939.4|180849.4|180921.2|180831.2|180954.3|180864.3|180905.8|180815.8|195
1747679100000|2025-05-19 18:25:00|180915.4|180825.4|180932.8|180842.8|180939.5|180849.5|180911.8|180821.8|121
1747679400000|2025-05-19 18:30:00|180927|180837|180922.1|180832.1|180937.6|180847.6|180914.4|180824.4|193
1747679700000|2025-05-19 18:35:00|180915.6|180825.6|180861.1|180771.1|180926.9|180836.9|180843.3|180753.3|219
1747680000000|2025-05-19 18:40:00|180853.8|180763.8|180847.9|180757.9|180885.6|180795.6|180847.9|180757.9|138
1747680300000|2025-05-19 18:45:00|180853.1|180763.1|180805.9|180715.9|180898.2|180768.2|180767.3|180637.3|266
1747680600000|2025-05-19 18:50:00|180812.1|180722.1|180772|180682|180821.5|180731.5|180759.7|180669.7|370
1747680900000|2025-05-19 18:55:00|180777.2|180687.2|180781.4|180691.4|180807.8|180717.8|180764.5|180674.5|59
1747681200000|2025-05-19 19:00:00|180775.2|180685.2|180841.3|180751.3|180865|180775|180772.6|180682.6|127
1747681500000|2025-05-19 19:05:00|180831.9|180741.9|180837.6|180747.6|180844.2|180754.2|180822.9|180732.9|58
1747681800000|2025-05-19 19:10:00|180827.7|180737.7|180857.7|180767.7|180887.1|180797.1|180823.8|180733.8|40
1747682100000|2025-05-19 19:15:00|180848.7|180758.7|180862.6|180772.6|180870.5|180780.5|180847.3|180757.3|56
1747682400000|2025-05-19 19:20:00|180871.2|180781.2|180869.4|180779.4|180880.2|180790.2|180851.4|180761.4|34
1747682700000|2025-05-19 19:25:00|180878.6|180788.6|180870.5|180780.5|180882.4|180792.4|180862.2|180772.2|26
1747683000000|2025-05-19 19:30:00|180880.3|180790.3|180872.8|180782.8|180884.3|180794.3|180865|180775|56
1747683300000|2025-05-19 19:35:00|180881.4|180791.4|180874.9|180784.9|180881.4|180791.4|180866|180776|10
1747683600000|2025-05-19 19:40:00|180864.5|180774.5|180896.8|180806.8|180896.8|180806.8|180864.2|180774.2|38
1747683900000|2025-05-19 19:45:00|180889.3|180799.3|180887.5|180797.5|180905.9|180815.9|180881|180791|24
1747684200000|2025-05-19 19:50:00|180896.6|180806.6|180879.9|180789.9|180900.6|180810.6|180869.3|180779.3|49
1747684500000|2025-05-19 19:55:00|180871.3|180781.3|180884.1|180794.1|180887.3|180797.3|180862.2|180772.2|59
1747684800000|2025-05-19 20:00:00|180881.7|180791.7|180875.3|180785.3|180910.3|180820.3|180868.7|180778.7|24
1747685100000|2025-05-19 20:05:00|180884.2|180794.2|180887.4|180797.4|180888.6|180798.6|180866|180776|13
1747685400000|2025-05-19 20:10:00|180882.3|180792.3|180882.2|180792.2|180882.9|180792.9|180881.7|180791.7|6
1747685700000|2025-05-19 20:15:00|180889.6|180799.6|180891.8|180801.8|180891.8|180801.8|180889.4|180799.4|5
1747686000000|2025-05-19 20:20:00|180893|180803|180891.5|180801.5|180929.3|180839.3|180876.3|180786.3|10
1747686300000|2025-05-19 20:25:00|180891.3|180801.3|180891.4|180801.4|180891.4|180801.4|180891.3|180801.3|2
1747686600000|2025-05-19 20:30:00|180905.4|180815.4|180922.8|180832.8|180940.3|180850.3|180905.4|180815.4|12
1747686900000|2025-05-19 20:35:00|180921.3|180831.3|180903.9|180813.9|180921.4|180831.4|180902.3|180812.3|16
1747687200000|2025-05-19 20:40:00|180895.8|180805.8|180897.8|180807.8|180907|180817|180895.8|180805.8|9
1747687500000|2025-05-19 20:45:00|180961.1|180743.3|180992.2|180774.4|180992.2|180774.4|180961.1|180743.3|3
1747687800000|2025-05-19 20:50:00|180972.9|180755.1|180981.9|180764.1|180989.8|180772|180972.9|180755.1|7
1747688100000|2025-05-19 20:55:00|180987.9|180770.1|181071|180729|181071|180791.1|180987.9|180729|4
1747693200000|2025-05-19 22:20:00|181008.6|180666.6|181008.6|180666.6|181008.6|180666.6|181008.6|180666.6|1
1747693800000|2025-05-19 22:30:00|180986|180644|181008.6|180666.6|181008.6|180666.6|180986|180644|2
1747694100000|2025-05-19 22:35:00|180999.5|180657.5|181008.6|180666.6|181008.6|180666.6|180999.5|180657.5|2
1747694400000|2025-05-19 22:40:00|180999.5|180657.5|181008.6|180666.6|181008.6|180666.6|180999.5|180657.5|2
1747694700000|2025-05-19 22:45:00|180999.5|180657.5|181008.6|180666.6|181008.6|180666.6|180999.5|180657.5|2
1747695000000|2025-05-19 22:50:00|180986|180644|181008.6|180666.6|181008.6|180666.6|180986|180644|2
1747695600000|2025-05-19 23:00:00|180902.5|180772.5|180910|180780|180932.7|180802.7|180880|180750|7
1747695900000|2025-05-19 23:05:00|180910.5|180780.5|180919.4|180789.4|180925.4|180795.4|180910.5|180780.5|6
1747696200000|2025-05-19 23:10:00|180918|180788|180904.8|180774.8|180918|180788|180903.9|180773.9|7
1747696500000|2025-05-19 23:15:00|180915.9|180785.9|180904.4|180774.4|180915.9|180785.9|180904.4|180774.4|6
1747696800000|2025-05-19 23:20:00|180904.6|180774.6|180901.7|180771.7|180904.9|180774.9|180901.7|180771.7|5
1747697100000|2025-05-19 23:25:00|180901.6|180771.6|180903|180773|180903|180773|180900.5|180770.5|6
1747697400000|2025-05-19 23:30:00|180901.7|180771.7|180904.2|180774.2|180912.6|180782.6|180901.7|180771.7|24
1747697700000|2025-05-19 23:35:00|180912.5|180782.5|180919.8|180789.8|180919.8|180789.8|180902.6|180772.6|26
1747698000000|2025-05-19 23:40:00|180911.8|180781.8|180912.8|180782.8|180921|180791|180911.8|180781.8|12
1747698300000|2025-05-19 23:45:00|180911.7|180781.7|180892|180802|180912.6|180808|180891.9|180781.2|9
1747698600000|2025-05-19 23:50:00|180891.7|180801.7|180893.3|180803.3|180906.5|180816.5|180891.7|180801.7|10
1747698900000|2025-05-19 23:55:00|180900.5|180810.5|180893.9|180803.9|180902.7|180812.7|180893|180803|10
1747699200000|2025-05-20 00:00:00|180893.4|180803.4|180899.2|180809.2|180909.1|180819.1|180893.3|180803.3|24
1747699500000|2025-05-20 00:05:00|180908|180818|180899.9|180809.9|180911.6|180821.6|180898.4|180808.4|43
1747699800000|2025-05-20 00:10:00|180898.4|180808.4|180901.5|180811.5|180906|180816|180896.8|180806.8|12
1747700100000|2025-05-20 00:15:00|180901|180811|180944|180854|180964.5|180874.5|180900.9|180810.9|21
1747700400000|2025-05-20 00:20:00|180944.3|180854.3|180946.6|180856.6|180946.6|180856.6|180944.2|180854.2|4
1747700700000|2025-05-20 00:25:00|180947.2|180857.2|180965.4|180835.4|180967|180857.2|180946.9|180835.4|5
1747701000000|2025-05-20 00:30:00|180967.5|180837.5|180944.3|180854.3|180969.8|180859.6|180944.3|180837.5|7
1747701300000|2025-05-20 00:35:00|180947|180857|180944.5|180854.5|180949.6|180859.6|180944.5|180854.5|5
1747701600000|2025-05-20 00:40:00|180944.8|180854.8|180944.9|180854.9|180945.1|180855.1|180944.6|180854.6|5
1747701900000|2025-05-20 00:45:00|180943.4|180853.4|180943|180853|180953.8|180863.8|180898.3|180808.3|65
1747702200000|2025-05-20 00:50:00|180952.5|180862.5|180941.7|180851.7|180960.5|180870.5|180939|180849|61
1747702500000|2025-05-20 00:55:00|180948.4|180858.4|180947.1|180857.1|180955.3|180865.3|180939.6|180849.6|18
1747702800000|2025-05-20 01:00:00|180954.1|180864.1|180895.8|180805.8|180956.8|180866.8|180893.9|180803.9|52
1747703100000|2025-05-20 01:05:00|180904.7|180814.7|180897.3|180807.3|180948.1|180858.1|180894.5|180804.5|120
1747703400000|2025-05-20 01:10:00|180891.2|180801.2|180906.2|180776.2|180918.6|180828.6|180881.8|180776.2|127
1747703700000|2025-05-20 01:15:00|180916.9|180786.9|180893.5|180803.5|180916.9|180823.7|180880|180752.8|130
1747704000000|2025-05-20 01:20:00|180902.7|180812.7|180916.1|180826.1|180929.8|180839.8|180890.4|180800.4|272
1747704300000|2025-05-20 01:25:00|180902.2|180812.2|180905|180815|180923.4|180833.4|180889.3|180799.3|182
1747704600000|2025-05-20 01:30:00|180913.6|180823.6|180911.5|180821.5|180961|180871|180896.4|180806.4|185
1747704900000|2025-05-20 01:35:00|180922.2|180832.2|180901|180811|180926.7|180836.7|180891.3|180801.3|232
1747705200000|2025-05-20 01:40:00|180911.9|180821.9|180945.9|180855.9|180954|180864|180894.4|180804.4|122
1747705500000|2025-05-20 01:45:00|180953.9|180863.9|180945.8|180855.8|180955.7|180865.7|180944.6|180854.6|30
1747705800000|2025-05-20 01:50:00|180954.3|180864.3|180946.3|180856.3|180954.7|180864.7|180945|180855|19
1747706100000|2025-05-20 01:55:00|180946.4|180856.4|180972|180882|180993.4|180903.4|180939.6|180849.6|21
1747706400000|2025-05-20 02:00:00|180965.1|180875.1|180952.2|180862.2|180997.7|180887.7|180937.4|180847.4|41
1747706700000|2025-05-20 02:05:00|180962|180872|180958.7|180868.7|180975.7|180885.7|180958.4|180868.4|18
1747707000000|2025-05-20 02:10:00|180958.2|180868.2|180907.5|180817.5|180961.2|180871.2|180899.6|180809.6|32
1747707300000|2025-05-20 02:15:00|180901|180811|180917.7|180827.7|180929.9|180839.9|180896.3|180806.3|133
1747707600000|2025-05-20 02:20:00|180930.5|180840.5|180908.9|180818.9|180939.3|180849.3|180901.7|180811.7|122
1747707900000|2025-05-20 02:25:00|180923.4|180833.4|180924.4|180834.4|180940.1|180850.1|180898.7|180808.7|84
1747708200000|2025-05-20 02:30:00|180918.2|180828.2|180922.5|180832.5|180934.1|180844.1|180906.2|180816.2|147
1747708500000|2025-05-20 02:35:00|180915.5|180825.5|180921.4|180831.4|180932.1|180842.1|180898|180808|102
1747708800000|2025-05-20 02:40:00|180924.8|180834.8|180923.8|180833.8|180939.3|180849.3|180907.8|180817.8|59
1747709100000|2025-05-20 02:45:00|180935.8|180845.8|180923.7|180833.7|180938.3|180848.3|180903.1|180813.1|108
1747709400000|2025-05-20 02:50:00|180914.4|180824.4|180954.5|180864.5|180963.6|180873.6|180905.6|180815.6|79
1747709700000|2025-05-20 02:55:00|180965|180875|181018.2|180888.2|181112.4|180967.4|180955.1|180859.2|81
1747710000000|2025-05-20 03:00:00|181032.3|180902.3|180988.1|180898.1|181080.2|180964.6|180986.2|180896.2|64
1747710300000|2025-05-20 03:05:00|180994.3|180904.3|180894.1|180804.1|180997.3|180907.3|180891.9|180801.9|68
1747710600000|2025-05-20 03:10:00|180901.5|180811.5|180899.8|180809.8|180911.7|180821.7|180885.6|180795.6|58
1747710900000|2025-05-20 03:15:00|180908.8|180818.8|180914.8|180824.8|180921.6|180831.6|180889.8|180799.8|74
1747711200000|2025-05-20 03:20:00|180906.4|180816.4|180903.8|180813.8|180918.7|180828.7|180889.5|180799.5|57
1747711500000|2025-05-20 03:25:00|180896.6|180806.6|180890.8|180800.8|180914.7|180824.7|180857.7|180767.7|62
1747711800000|2025-05-20 03:30:00|180896.8|180806.8|180918.7|180828.7|180943.2|180853.2|180895.7|180805.7|110
1747712100000|2025-05-20 03:35:00|180912.8|180822.8|180991.5|180901.5|181012.3|180922.3|180910.3|180820.3|129
1747712400000|2025-05-20 03:40:00|180981.6|180891.6|180982.6|180892.6|181000.6|180910.6|180976.3|180886.3|92
1747712700000|2025-05-20 03:45:00|180976.2|180886.2|181000|180910|181002.1|180912.1|180973.6|180883.6|68
1747713000000|2025-05-20 03:50:00|180990.3|180900.3|180983.4|180893.4|181005.8|180915.8|180973.2|180883.2|155
1747713300000|2025-05-20 03:55:00|180978.8|180888.8|180995.4|180905.4|181005.8|180915.8|180975.4|180885.4|86
1747713600000|2025-05-20 04:00:00|180993.9|180903.9|180997.7|180907.7|181007.6|180917.6|180982.7|180892.7|85
1747713900000|2025-05-20 04:05:00|181004.8|180914.8|180992.4|180902.4|181009.2|180919.2|180984.5|180894.5|55
1747714200000|2025-05-20 04:10:00|180993.2|180903.2|180991.9|180901.9|181010|180920|180985.8|180895.8|77
1747714500000|2025-05-20 04:15:00|181000|180910|180989.3|180899.3|181006.7|180916.7|180984.6|180894.6|63
1747714800000|2025-05-20 04:20:00|180996.7|180906.7|180996.6|180906.6|181007|180917|180985|180895|50
1747715100000|2025-05-20 04:25:00|180989.9|180899.9|180923.8|180833.8|181004.6|180914.6|180845.6|180755.6|136
1747715400000|2025-05-20 04:30:00|180922.3|180832.3|180989.4|180899.4|181063.3|180973.3|180915.6|180825.6|328
1747715700000|2025-05-20 04:35:00|180980.7|180890.7|181037.5|180947.5|181054.4|180964.4|180972.9|180882.9|121
1747716000000|2025-05-20 04:40:00|181037.8|180947.8|181037.7|180947.7|181100.7|181010.7|181029.7|180939.7|51
1747716300000|2025-05-20 04:45:00|181047.6|180957.6|181061.6|180931.6|181071.4|180962.3|181034.2|180929.1|59
1747716600000|2025-05-20 04:50:00|181059.3|180929.3|181046|180956|181069.1|180965.2|181037.4|180929.3|104
1747716900000|2025-05-20 04:55:00|181049.6|180959.6|181039.5|180949.5|181057.2|180967.2|181034.9|180944.9|89
1747717200000|2025-05-20 05:00:00|181051.8|180961.8|180899.7|180809.7|181051.8|180961.8|180899.7|180809.7|47
1747717500000|2025-05-20 05:05:00|180891.8|180801.8|180826.8|180736.8|180891.8|180801.8|180818.9|180728.9|49
1747717800000|2025-05-20 05:10:00|180819.7|180729.7|180846.1|180756.1|180894.3|180804.3|180819.2|180729.2|47
1747718100000|2025-05-20 05:15:00|180839.5|180749.5|180846.6|180756.6|180858.8|180768.8|180833.7|180743.7|53
1747718400000|2025-05-20 05:20:00|180834.4|180744.4|180847.9|180757.9|180865.5|180775.5|180827.7|180737.7|67
1747718700000|2025-05-20 05:25:00|180850.3|180760.3|180842.1|180752.1|180850.3|180760.3|180822.1|180732.1|32
1747719000000|2025-05-20 05:30:00|180830.4|180740.4|180839.6|180749.6|180855|180765|180830.4|180740.4|39
1747719300000|2025-05-20 05:35:00|180833.5|180743.5|180797.7|180707.7|180901.2|180811.2|180775.6|180685.6|46
1747719600000|2025-05-20 05:40:00|180805|180715|180954.1|180864.1|180968|180878|180805|180715|171
1747719900000|2025-05-20 05:45:00|180951.6|180861.6|180955.2|180865.2|181023.2|180933.2|180906.4|180816.4|41
1747720200000|2025-05-20 05:50:00|180955.3|180865.3|181073.4|180943.4|181087.8|180957.8|180948.8|180858.8|28
1747720500000|2025-05-20 05:55:00|181083.8|180953.8|180946.6|180816.6|181083.8|180953.8|180933.6|180803.6|19
1747720800000|2025-05-20 06:00:00|180932.9|180802.9|180848.7|180758.7|180932.9|180802.9|180833.8|180727.6|92
1747721100000|2025-05-20 06:05:00|180841.5|180751.5|180700.2|180610.2|180847.1|180757.1|180676.8|180586.8|195
1747721400000|2025-05-20 06:10:00|180706.1|180616.1|180767.9|180677.9|180785.6|180695.6|180697.8|180607.8|266
1747721700000|2025-05-20 06:15:00|180762.4|180672.4|180775.7|180685.7|180800.4|180710.4|180755|180665|303
1747722000000|2025-05-20 06:20:00|180769.9|180679.9|180846.7|180756.7|180892.3|180780.5|180768.9|180678.9|111
1747722300000|2025-05-20 06:25:00|180856.3|180766.3|180937.3|180847.3|180951.6|180861.6|180849|180759|147
1747722600000|2025-05-20 06:30:00|180943.4|180853.4|181092.7|181002.7|181110.4|181020.4|180943.4|180853.4|116
1747722900000|2025-05-20 06:35:00|181088.6|180998.6|181100.2|181010.2|181123.5|181033.5|181040.6|180950.6|140
1747723200000|2025-05-20 06:40:00|181104.9|181014.9|181144.1|181054.1|181149|181059|181096.6|181006.6|61
1747723500000|2025-05-20 06:45:00|181152.1|181062.1|181131.1|181041.1|181158.2|181068.2|181118.3|181028.3|66
1747723800000|2025-05-20 06:50:00|181126.1|181036.1|181093.8|181003.8|181147.7|181057.7|181085.1|180995.1|104
1747724100000|2025-05-20 06:55:00|181099|181009|181089.3|180999.3|181101.1|181011.1|180988.6|180898.6|151
1747724400000|2025-05-20 07:00:00|181105.1|181015.1|181136.7|181046.7|181232.4|181142.4|181086.9|180996.9|361
1747724700000|2025-05-20 07:05:00|181128.2|181038.2|181098.6|181008.6|181155.6|181047.6|181084.8|180979.4|253
1747725000000|2025-05-20 07:10:00|181100.9|181010.9|181071|180981|181142.9|181052.9|181069.8|180979.8|288
1747725300000|2025-05-20 07:15:00|181066.4|180976.4|180944.7|180854.7|181071.3|180981.3|180806|180716|460
1747725600000|2025-05-20 07:20:00|180937|180847|180842.3|180752.3|180970.9|180880.9|180746|180656|277
1747725900000|2025-05-20 07:25:00|180837.3|180747.3|180760.2|180670.2|180837.3|180747.3|180734.9|180644.9|333
1747726200000|2025-05-20 07:30:00|180755.4|180665.4|180696|180606|180801.2|180711.2|180624.2|180534.2|333
1747726500000|2025-05-20 07:35:00|180691.2|180601.2|180727.5|180637.5|180756.5|180666.5|180614.5|180524.5|286
1747726800000|2025-05-20 07:40:00|180717.3|180627.3|180797.3|180707.3|180822.5|180707.3|180655.4|180565.4|363
1747727100000|2025-05-20 07:45:00|180817|180727|180855.1|180765.1|180860|180770|180727.4|180637.4|220
1747727400000|2025-05-20 07:50:00|180848.7|180758.7|180730.1|180640.1|180855.1|180765.1|180703.3|180613.3|156
1747727700000|2025-05-20 07:55:00|180720.9|180630.9|180654.7|180564.7|180730.8|180640.8|180604|180514|269
1747728000000|2025-05-20 08:00:00|180660.6|180570.6|180715.4|180625.4|180772.2|180682.2|180647.7|180557.7|281
1747728300000|2025-05-20 08:05:00|180720.8|180630.8|180785|180695|180801.6|180711.6|180689.4|180599.4|228
1747728600000|2025-05-20 08:10:00|180778.6|180688.6|180721.3|180631.3|180837.9|180747.9|180701.5|180611.5|152
1747728900000|2025-05-20 08:15:00|180715|180625|180584|180494|180777.7|180687.7|180578.5|180488.5|374
1747729200000|2025-05-20 08:20:00|180577.1|180487.1|180582.5|180492.5|180662.1|180572.1|180521.8|180431.8|277
1747729500000|2025-05-20 08:25:00|180574.8|180484.8|180615.6|180525.6|180628.5|180538.5|180463.1|180373.1|341
1747729800000|2025-05-20 08:30:00|180625.2|180535.2|180531.3|180441.3|180625.2|180535.2|180509.5|180419.5|345
1747730100000|2025-05-20 08:35:00|180525|180435|180623|180533|180647|180557|180513.8|180423.8|223
1747730400000|2025-05-20 08:40:00|180617.1|180527.1|180673.3|180583.3|180692.1|180602.1|180603.6|180513.6|192
1747730700000|2025-05-20 08:45:00|180679.9|180589.9|180676.4|180586.4|180752.1|180662.1|180645.1|180555.1|329
1747731000000|2025-05-20 08:50:00|180670.1|180580.1|180766.6|180676.6|180797.7|180707.7|180653.5|180563.5|133
1747731300000|2025-05-20 08:55:00|180759.5|180669.5|180678.1|180588.1|180759.5|180669.5|180665.8|180575.8|133
1747731600000|2025-05-20 09:00:00|180680.1|180590.1|180558.2|180468.2|180687.2|180597.2|180532.1|180442.1|272
1747731900000|2025-05-20 09:05:00|180546.6|180456.6|180668|180578|180682.4|180592.4|180538.3|180448.3|263
1747732200000|2025-05-20 09:10:00|180661.2|180571.2|180668.6|180578.6|180691.3|180601.3|180616.2|180526.2|455
1747732500000|2025-05-20 09:15:00|180657.9|180567.9|180572.7|180482.7|180670.5|180580.5|180534.8|180444.8|161
1747732800000|2025-05-20 09:20:00|180580.5|180490.5|180585.4|180495.4|180672.7|180582.7|180568.1|180478.1|108
1747733100000|2025-05-20 09:25:00|180591.9|180501.9|180513.8|180423.8|180599.6|180509.6|180480.4|180390.4|143
1747733400000|2025-05-20 09:30:00|180508.1|180418.1|180463.9|180373.9|180508.1|180418.1|180388.4|180298.4|195
1747733700000|2025-05-20 09:35:00|180469.2|180379.2|180580.7|180490.7|180614.2|180524.2|180461.7|180371.7|544
1747734000000|2025-05-20 09:40:00|180586.3|180496.3|180475.6|180385.6|180594|180504|180462.9|180372.9|456
1747734300000|2025-05-20 09:45:00|180481.9|180391.9|180461.5|180371.5|180512.9|180422.9|180450.5|180360.5|278
1747734600000|2025-05-20 09:50:00|180465.3|180375.3|180343.3|180253.3|180483.1|180393.1|180330.7|180240.7|122
1747734900000|2025-05-20 09:55:00|180339.1|180249.1|180329.7|180239.7|180344.8|180254.8|180233.3|180143.3|307
1747735200000|2025-05-20 10:00:00|180367.1|180277.1|180331.8|180241.8|180416.8|180326.8|180311.3|180221.3|166
1747735500000|2025-05-20 10:05:00|180327.8|180237.8|180448.5|180358.5|180461.8|180371.8|180301.5|180211.5|287
1747735800000|2025-05-20 10:10:00|180444|180354|180488.1|180398.1|180498.6|180408.6|180421.8|180331.8|159
1747736100000|2025-05-20 10:15:00|180494|180404|180404.8|180314.8|180555.1|180465.1|180404.8|180314.8|194
1747736400000|2025-05-20 10:20:00|180424.1|180334.1|180569.9|180479.9|180578.4|180488.4|180424.1|180334.1|265
1747736700000|2025-05-20 10:25:00|180573.8|180483.8|180574.5|180484.5|180585.7|180495.7|180545.6|180455.6|103
1747737000000|2025-05-20 10:30:00|180580.3|180490.3|180234.5|180144.5|180594.7|180504.7|180224.2|180134.2|157
1747737300000|2025-05-20 10:35:00|180224.8|180134.8|180423.5|180333.5|180436.2|180346.2|180224.8|180134.8|118
1747737600000|2025-05-20 10:40:00|180417.1|180327.1|180362.1|180272.1|180446.9|180356.9|180338|180248|207
1747737900000|2025-05-20 10:45:00|180366|180276|180181.4|180091.4|180373.9|180283.9|180155.6|180065.6|219
1747738200000|2025-05-20 10:50:00|180187.4|180097.4|180081.2|179991.2|180187.4|180097.4|180064.1|179974.1|172
1747738500000|2025-05-20 10:55:00|180091.6|180001.6|180007.2|179917.2|180096.6|180006.6|179965.1|179875.1|177
1747738800000|2025-05-20 11:00:00|179997.2|179907.2|179987.4|179897.4|180022.8|179932.8|179960.3|179870.3|174
1747739100000|2025-05-20 11:05:00|179978.7|179888.7|179840|179750|179985.3|179895.3|179824.2|179724.9|87
1747739400000|2025-05-20 11:10:00|179830.1|179740.1|179900|179810|179901.9|179811.9|179824.1|179734.1|110
1747739700000|2025-05-20 11:15:00|179889.4|179799.4|179862.7|179772.7|179941.3|179851.3|179826.6|179736.6|96
1747740000000|2025-05-20 11:20:00|179855.1|179765.1|179831.1|179741.1|179889.2|179799.2|179785.1|179695.1|213
1747740300000|2025-05-20 11:25:00|179825.7|179735.7|179846.2|179756.2|179855.9|179765.9|179813.5|179723.5|81
1747740600000|2025-05-20 11:30:00|179852.2|179762.2|179825.2|179735.2|179906.3|179783.8|179805.4|179715.4|88
1747740900000|2025-05-20 11:35:00|179816.5|179726.5|179836.7|179746.7|179854.8|179764.8|179808.3|179718.3|98
1747741200000|2025-05-20 11:40:00|179842.6|179752.6|179893|179803|179927.8|179837.8|179830.3|179740.3|88
1747741500000|2025-05-20 11:45:00|179886.9|179796.9|179906.4|179816.4|179921.4|179831.4|179886.9|179796.9|53
1747741800000|2025-05-20 11:50:00|179913.2|179823.2|179908.4|179818.4|179918.6|179828.6|179896.5|179806.5|35
1747742100000|2025-05-20 11:55:00|179914.5|179824.5|179801.5|179711.5|179914.5|179824.5|179783.9|179693.9|103
1747742400000|2025-05-20 12:00:00|179809.9|179719.9|179807.9|179717.9|179824.7|179734.7|179736.8|179646.8|151
1747742700000|2025-05-20 12:05:00|179800.1|179710.1|179821.5|179731.5|179823.8|179733.8|179746.6|179656.6|127
1747743000000|2025-05-20 12:10:00|179815.8|179725.8|179942.1|179852.1|179960.8|179870.8|179805.2|179715.2|249
1747743300000|2025-05-20 12:15:00|179935.4|179845.4|180011.3|179921.3|180027|179937|179930.8|179840.8|116
1747743600000|2025-05-20 12:20:00|180018.8|179928.8|180159.3|180069.3|180229.9|180139.9|179965.6|179875.6|354
1747743900000|2025-05-20 12:25:00|180151.1|180061.1|180111.2|180021.2|180169.9|180079.9|180074.8|179984.8|208
1747744200000|2025-05-20 12:30:00|180106.5|180016.5|180004.2|179914.2|180143.9|180053.9|179989.8|179899.8|222
1747744500000|2025-05-20 12:35:00|180009.8|179919.8|180006.8|179916.8|180023.2|179933.2|179928|179838|203
1747744800000|2025-05-20 12:40:00|180005.5|179915.5|180065.3|179975.3|180072.8|179982.8|179996.5|179906.5|145
1747745100000|2025-05-20 12:45:00|180058.3|179968.3|179982.5|179892.5|180071.3|179981.3|179973.7|179883.7|308
1747745400000|2025-05-20 12:50:00|179989.3|179899.3|179928.2|179838.2|179989.3|179899.3|179870.7|179780.7|254
1747745700000|2025-05-20 12:55:00|179919.9|179829.9|179990.4|179900.4|180039.1|179949.1|179852.4|179762.4|149
1747746000000|2025-05-20 13:00:00|179995.4|179905.4|180072|179982|180083.8|179993.8|179989.2|179899.2|436
1747746300000|2025-05-20 13:05:00|180077.2|179987.2|180099.3|180009.3|180148.1|180058.1|180056|179966|415
1747746600000|2025-05-20 13:10:00|180103.6|180013.6|180074.7|179984.7|180117.6|180027.6|180046.7|179956.7|378
1747746900000|2025-05-20 13:15:00|180071.8|179981.8|180073.1|179983.1|180105.2|180015.2|180006.2|179916.2|317
1747747200000|2025-05-20 13:20:00|180066.2|179976.2|180096.4|180006.4|180118.9|180028.9|180039.5|179949.5|98
1747747500000|2025-05-20 13:25:00|180100.5|180010.5|180104.4|180014.4|180106.2|180016.2|179999.3|179909.3|264
1747747800000|2025-05-20 13:30:00|180115.9|180025.9|179976.9|179886.9|180115.9|180025.9|179972.5|179882.5|298
1747748100000|2025-05-20 13:35:00|179971.6|179881.6|180121.1|180031.1|180134.4|180044.4|179870.6|179764.2|318
1747748400000|2025-05-20 13:40:00|180128.1|180038.1|179984.2|179854.2|180128.1|180038.1|179908.7|179818.7|182
1747748700000|2025-05-20 13:45:00|179975.9|179845.9|179997.1|179867.1|180042.2|179912.2|179929.6|179799.6|82
1747749000000|2025-05-20 13:50:00|179985.6|179855.6|179855.6|179725.6|180019|179889|179847|179717|127
1747749300000|2025-05-20 13:55:00|179843.4|179713.4|179817|179687|179887.3|179757.3|179780.4|179650.4|117
1747749600000|2025-05-20 14:00:00|179808.4|179678.4|179624.7|179494.7|179809|179679|179624.1|179494.1|190
1747749900000|2025-05-20 14:05:00|179615.5|179485.5|179527.4|179397.4|179639.9|179509.9|179527.4|179397.4|69
1747750200000|2025-05-20 14:10:00|179518.9|179388.9|179463.5|179333.5|179518.9|179388.9|179412.1|179282.1|124
1747750500000|2025-05-20 14:15:00|179454.2|179324.2|179500.4|179370.4|179542.2|179412.2|179445.9|179315.9|40
1747750800000|2025-05-20 14:20:00|179492.2|179362.2|179442.9|179352.9|179532.5|179411.2|179395.5|179305.5|78
1747751100000|2025-05-20 14:25:00|179452.6|179362.6|179472.8|179382.8|179479.4|179389.4|179417.1|179327.1|64
1747751400000|2025-05-20 14:30:00|179483.5|179393.5|179456.7|179366.7|179594.4|179504.4|179437.7|179347.7|124
1747751700000|2025-05-20 14:35:00|179466.3|179376.3|179513.8|179423.8|179597.9|179507.9|179448.8|179358.8|181
1747752000000|2025-05-20 14:40:00|179524.5|179434.5|179477.4|179387.4|179558.1|179468.1|179466.5|179376.5|109
1747752300000|2025-05-20 14:45:00|179465|179375|179451.1|179361.1|179515.2|179425.2|179439.8|179349.8|117
1747752600000|2025-05-20 14:50:00|179444|179354|179437.6|179347.6|179508.4|179418.4|179367.4|179277.4|250
1747752900000|2025-05-20 14:55:00|179428.2|179338.2|179477.4|179387.4|179510|179420|179415.9|179325.9|154
1747753200000|2025-05-20 15:00:00|179483.2|179393.2|179583.3|179453.3|179593.9|179477.7|179483.2|179393.2|322
1747753500000|2025-05-20 15:05:00|179590.5|179460.5|179493.8|179403.8|179619.8|179529.8|179488.9|179398.9|298
1747753800000|2025-05-20 15:10:00|179488.4|179398.4|179427.1|179337.1|179520.4|179430.4|179383.5|179293.5|201
1747754100000|2025-05-20 15:15:00|179433.3|179343.3|179458.5|179368.5|179483.3|179393.3|179336.8|179246.8|226
1747754400000|2025-05-20 15:20:00|179464.7|179374.7|179515.1|179425.1|179538.9|179448.9|179436.8|179346.8|355
1747754700000|2025-05-20 15:25:00|179520.7|179430.7|179453.6|179363.6|179520.9|179430.9|179443.7|179353.7|117
1747755000000|2025-05-20 15:30:00|179459.9|179369.9|179350.1|179260.1|179481.3|179391.3|179318.3|179228.3|268
1747755300000|2025-05-20 15:35:00|179355.3|179265.3|179379.5|179289.5|179449.5|179359.5|179294.8|179204.8|206
1747755600000|2025-05-20 15:40:00|179374.2|179284.2|179450.3|179360.3|179463.5|179373.5|179373.5|179283.5|315
1747755900000|2025-05-20 15:45:00|179444.7|179354.7|179435.2|179345.2|179470.2|179380.2|179380|179290|373
1747756200000|2025-05-20 15:50:00|179428.7|179338.7|179360.8|179270.8|179463.6|179373.6|179354.4|179264.4|378
1747756500000|2025-05-20 15:55:00|179354.5|179264.5|179375.1|179285.1|179375.1|179285.1|179277.6|179187.6|267
1747756800000|2025-05-20 16:00:00|179382.8|179292.8|179348.8|179258.8|179394.7|179304.7|179329.4|179239.4|190
1747757100000|2025-05-20 16:05:00|179341.4|179251.4|179315.6|179225.6|179388.4|179298.4|179297.2|179207.2|369
1747757400000|2025-05-20 16:10:00|179307.4|179217.4|179381.1|179291.1|179386.1|179296.1|179303|179213|529
1747757700000|2025-05-20 16:15:00|179372.7|179282.7|179267.5|179177.5|179381.4|179291.4|179251.5|179161.5|501
1747758000000|2025-05-20 16:20:00|179260.3|179170.3|179243.9|179153.9|179292.3|179202.3|179219.9|179129.9|370
1747758300000|2025-05-20 16:25:00|179232.6|179142.6|179289.7|179199.7|179310.6|179220.6|179232.6|179142.6|391
1747758600000|2025-05-20 16:30:00|179286.7|179196.7|179287.6|179197.6|179308.7|179218.7|179258.2|179168.2|338
1747758900000|2025-05-20 16:35:00|179285.7|179195.7|179266.1|179176.1|179298.1|179208.1|179254.9|179164.9|219
1747759200000|2025-05-20 16:40:00|179258.5|179168.5|179261.2|179171.2|179277.9|179187.9|179254.6|179164.6|397
1747759500000|2025-05-20 16:45:00|179271.2|179181.2|179260.2|179170.2|179280|179190|179249.8|179159.8|310
1747759800000|2025-05-20 16:50:00|179252.5|179162.5|179261.5|179171.5|179283.5|179193.5|179247.1|179157.1|204
1747760100000|2025-05-20 16:55:00|179253.8|179163.8|179264|179174|179276.8|179186.8|179251.2|179161.2|110
1747760400000|2025-05-20 17:00:00|179256.9|179166.9|179254.2|179164.2|179279.3|179189.3|179240.6|179150.6|268
1747760700000|2025-05-20 17:05:00|179263.2|179173.2|179240.4|179150.4|179288|179198|179223.4|179133.4|374
1747761000000|2025-05-20 17:10:00|179228.6|179138.6|179250|179160|179256.9|179166.9|179176.8|179086.8|370
1747761300000|2025-05-20 17:15:00|179257.7|179167.7|179223.1|179133.1|179279|179189|179200.9|179110.9|298
1747761600000|2025-05-20 17:20:00|179233.1|179143.1|179223.6|179133.6|179239|179149|179202.2|179112.2|291
1747761900000|2025-05-20 17:25:00|179214.7|179124.7|179170|179080|179238.6|179148.6|179123.1|179033.1|173
1747762200000|2025-05-20 17:30:00|179161.9|179071.9|179207.4|179117.4|179222.2|179132.2|179132.4|179042.4|130
1747762500000|2025-05-20 17:35:00|179217.8|179127.8|179203.5|179113.5|179226|179136|179203.4|179113.4|61
1747762800000|2025-05-20 17:40:00|179211.4|179121.4|179188.2|179098.2|179223|179133|179163|179073|82
1747763100000|2025-05-20 17:45:00|179180.9|179090.9|179139.6|179049.6|179201.8|179111.8|179122.9|179032.9|97
1747763400000|2025-05-20 17:50:00|179129.5|179039.5|179158.6|179068.6|179168.8|179078.8|179127.4|179037.4|189
1747763700000|2025-05-20 17:55:00|179165.6|179075.6|179203.7|179113.7|179221.9|179131.9|179148.1|179058.1|137
1747764000000|2025-05-20 18:00:00|179194|179104|179280.8|179190.8|179291.8|179201.8|179179.3|179089.3|90
1747764300000|2025-05-20 18:05:00|179272.1|179182.1|179231.6|179141.6|179284.8|179194.8|179221|179131|72
1747764600000|2025-05-20 18:10:00|179219.8|179129.8|179202.7|179112.7|179238.9|179148.9|179177.2|179087.2|225
1747764900000|2025-05-20 18:15:00|179209.7|179119.7|179228.2|179138.2|179234.4|179144.4|179200.6|179110.6|276
1747765200000|2025-05-20 18:20:00|179215.8|179125.8|179209.1|179119.1|179232.7|179142.7|179189.4|179099.4|276
1747765500000|2025-05-20 18:25:00|179211|179121|179213|179123|179223|179133|179197.6|179107.6|72
1747765800000|2025-05-20 18:30:00|179204.2|179114.2|179279.2|179189.2|179308.4|179218.4|179204.2|179114.2|230
1747766100000|2025-05-20 18:35:00|179286.3|179196.3|179284.9|179194.9|179306.7|179216.7|179267.4|179177.4|88
1747766400000|2025-05-20 18:40:00|179292.8|179202.8|179286.4|179196.4|179324.5|179234.5|179278.6|179188.6|155
1747766700000|2025-05-20 18:45:00|179294.9|179204.9|179305.2|179215.2|179311.2|179221.2|179272.7|179182.7|231
1747767000000|2025-05-20 18:50:00|179297.7|179207.7|179310.8|179220.8|179337.5|179247.5|179286.4|179196.4|220
1747767300000|2025-05-20 18:55:00|179302.8|179212.8|179444.7|179354.7|179453.3|179363.3|179294.8|179204.8|111
1747767600000|2025-05-20 19:00:00|179435.9|179345.9|179425.4|179295.4|179436.8|179345.9|179404.8|179274.8|34
1747767900000|2025-05-20 19:05:00|179434.7|179304.7|179302.5|179172.5|179446.7|179316.7|179302.3|179172.3|58
1747768200000|2025-05-20 19:10:00|179313.2|179183.2|179303.6|179173.6|179318.7|179188.7|179302.4|179172.4|22
1747768500000|2025-05-20 19:15:00|179316|179186|179279.7|179149.7|179319|179189|179279.1|179149.1|20
1747768800000|2025-05-20 19:20:00|179278.4|179148.4|179293.3|179163.3|179293.3|179163.3|179278.4|179148.4|7
1747769100000|2025-05-20 19:25:00|179303.8|179173.8|179352.8|179222.8|179419.6|179289.6|179292.6|179162.6|62
1747769400000|2025-05-20 19:30:00|179337.3|179207.3|179287.1|179157.1|179337.3|179207.3|179277.1|179147.1|25
1747769700000|2025-05-20 19:35:00|179276.2|179146.2|179241|179111|179287.2|179157.2|179240.5|179110.5|12
1747770000000|2025-05-20 19:40:00|179247.3|179117.3|179246.1|179116.1|179249.6|179119.6|179238.2|179108.2|7
1747770300000|2025-05-20 19:45:00|179252.1|179122.1|179298.9|179168.9|179326.4|179196.4|179252.1|179122.1|38
1747770600000|2025-05-20 19:50:00|179287.9|179157.9|179303.6|179173.6|179311.2|179181.2|179286.4|179156.4|17
1747770900000|2025-05-20 19:55:00|179291.2|179161.2|179225.9|179095.9|179291.2|179161.2|179195.5|179065.5|53
1747771200000|2025-05-20 20:00:00|179213.4|179083.4|179248.5|179118.5|179251.9|179121.9|179213.4|179083.4|8
1747771500000|2025-05-20 20:05:00|179248.1|179118.1|179258.1|179128.1|179272.8|179142.8|179248.1|179118.1|10
1747771800000|2025-05-20 20:10:00|179260.8|179130.8|179234.6|179104.6|179260.8|179130.8|179224.2|179094.2|12
1747772100000|2025-05-20 20:15:00|179219.1|179089.1|179232.5|179102.5|179239.6|179109.6|179219.1|179089.1|11
1747772400000|2025-05-20 20:20:00|179235.4|179105.4|179227.2|179097.2|179263.2|179133.2|179207.9|178985.3|14
1747772700000|2025-05-20 20:25:00|179236.6|179106.6|179227.8|179097.8|179236.9|179106.9|179215.2|179085.2|8
1747773000000|2025-05-20 20:30:00|179241.6|179111.6|179250.7|179120.7|179258|179128|179241.6|179111.6|8
1747773300000|2025-05-20 20:35:00|179250.3|179120.3|179250|179120|179251.2|179121.2|179250|179120|4
1747773600000|2025-05-20 20:40:00|179266|179136|179336.4|179206.4|179368.6|179238.6|179266|179136|25
1747773900000|2025-05-20 20:45:00|179321.5|179191.5|179352.1|179134.3|179400.2|179206.3|179313.9|179096.1|138
1747774200000|2025-05-20 20:50:00|179370.1|179152.4|179295.9|179078.1|179392.4|179174.6|179263.4|179045.6|45
1747774500000|2025-05-20 20:55:00|179289|179071.2|179480.5|179138.5|179480.5|179138.5|179289|178979|5
1747775700000|2025-05-20 21:15:00|179471|179129|179471|179129|179471|179129|179471|179129|1
1747778400000|2025-05-20 22:00:00|179462.9|179120.9|179473.4|179131.4|179475.4|179133.4|179461.6|179119.6|9
1747778700000|2025-05-20 22:05:00|179473.2|179131.2|179458.2|179116.2|179514.3|179172.3|179414.5|179072.5|71
1747779000000|2025-05-20 22:10:00|179460.9|179118.9|179420.8|179078.8|179473|179131|179420.8|179078.8|28
1747779300000|2025-05-20 22:15:00|179418.6|179076.6|179412.6|179070.6|179429.1|179087.1|179410.1|179068.1|20
1747779600000|2025-05-20 22:20:00|179412.7|179070.7|179416.8|179074.8|179448|179106|179407.7|179065.7|25
1747779900000|2025-05-20 22:25:00|179420.3|179078.3|179451.7|179109.7|179451.7|179109.7|179411|179069|10
1747780200000|2025-05-20 22:30:00|179455.3|179113.3|179446|179104|179455.5|179113.5|179446|179104|8
1747780500000|2025-05-20 22:35:00|179446.1|179104.1|179449.7|179107.7|179456.2|179114.2|179440.5|179098.5|8
1747780800000|2025-05-20 22:40:00|179449.6|179107.6|179442.7|179100.7|179449.6|179107.6|179442.7|179100.7|2
1747781100000|2025-05-20 22:45:00|179442.8|179100.8|179445.7|179103.7|179450|179108|179442.8|179100.8|4
1747781400000|2025-05-20 22:50:00|179445.6|179103.6|179444.6|179102.6|179456.4|179114.4|179438.2|179096.2|13
1747781700000|2025-05-20 22:55:00|179444.7|179102.7|179495|179153|179501|179159|179441.8|179099.8|28
1747782000000|2025-05-20 23:00:00|179491.9|179149.9|179419|179289|179593.1|179310.8|179411.4|179149.9|109
1747782300000|2025-05-20 23:05:00|179421|179291|179422.2|179292.2|179425.9|179295.9|179417.5|179287.5|25
1747782600000|2025-05-20 23:10:00|179426.5|179296.5|179417.1|179287.1|179428.4|179298.4|179415|179285|20
1747782900000|2025-05-20 23:15:00|179413.5|179283.5|179392|179262|179444|179283.5|179390.6|179210.6|45
1747783200000|2025-05-20 23:20:00|179391.9|179261.9|179390.2|179260.2|179436.7|179265.4|179390.2|179220.6|30
1747783500000|2025-05-20 23:25:00|179391|179261|179384.3|179254.3|179396.6|179266.6|179372|179242|31
1747783800000|2025-05-20 23:30:00|179375.3|179245.3|179403.3|179273.3|179442.9|179283|179373.6|179234.6|25
1747784100000|2025-05-20 23:35:00|179397.6|179267.6|179403.3|179273.3|179451.3|179284.6|179397.6|179219.9|38
1747784400000|2025-05-20 23:40:00|179440.1|179228.1|179382.4|179292.4|179443.3|179294.3|179382.4|179225.1|26
1747784700000|2025-05-20 23:45:00|179439.6|179227.1|179445|179203.8|179449.4|179293|179371.6|179203.8|24
1747785000000|2025-05-20 23:50:00|179377.7|179287.7|179373.2|179283.2|179423.2|179290.5|179340.5|179197|109
1747785300000|2025-05-20 23:55:00|179423.2|179205.2|179256|179166|179433.5|179281.2|179248|179158|47
1747785600000|2025-05-21 00:00:00|179263.2|179173.2|179241.8|179151.8|179264.7|179174.7|179225.5|179135.5|85
1747785900000|2025-05-21 00:05:00|179328|179082.7|179240|179150|179328|179171.2|179230.5|179082.7|95
1747786200000|2025-05-21 00:10:00|179229.8|179139.8|179174.2|179084.2|179284.2|179163.2|179157.3|179034.4|67
1747786500000|2025-05-21 00:15:00|179164.3|179074.3|179141.2|179051.2|179218.2|179092.7|179125.2|178973.6|66
1747786800000|2025-05-21 00:20:00|179142.8|179052.8|179139.4|179009.4|179186.6|179052.8|179100.3|178942.1|58
1747787100000|2025-05-21 00:25:00|179188.2|178943.6|179126.5|179036.5|179195.4|179038.7|179109.9|178942.3|47
1747787400000|2025-05-21 00:30:00|179117.3|179027.3|179125.8|179035.8|179195.3|179039.7|179116|178943.8|42
1747787700000|2025-05-21 00:35:00|179192.9|178948.4|179129.6|179039.6|179195.6|179040.1|179111.2|178943|28
1747788000000|2025-05-21 00:40:00|179195.6|178951|179124.2|179034.2|179196.2|179048.2|179114|178942|44
1747788300000|2025-05-21 00:45:00|179133.4|179043.4|179174.9|179084.9|179239.5|179112|179116.8|178994.9|82
1747788600000|2025-05-21 00:50:00|179181.7|179091.7|179160.5|179070.5|179307.6|179123.9|179146.3|179010.3|159
1747788900000|2025-05-21 00:55:00|179167.4|179077.4|179178.2|179048.2|179245.1|179092.6|179141.4|178990.9|83
1747789200000|2025-05-21 01:00:00|179171.2|179041.2|179177.7|179047.7|179189.5|179059.5|179143.6|179013.6|101
1747789500000|2025-05-21 01:05:00|179160.6|179070.6|179181.1|179051.1|179255.5|179095.7|179160.6|179010.9|83
1747789800000|2025-05-21 01:10:00|179186.2|179056.2|179235.6|179105.6|179259.4|179129.4|179168|178989.1|90
1747790100000|2025-05-21 01:15:00|179247.3|179117.3|179306.3|179216.3|179318.4|179228.4|179229.2|179116.7|163
1747790400000|2025-05-21 01:20:00|179303.4|179213.4|179415.4|179285.4|179425.6|179295.6|179295.5|179163.6|112
1747790700000|2025-05-21 01:25:00|179425.3|179295.3|179417.1|179287.1|179489.7|179305.3|179392.9|179220.9|39
1747791000000|2025-05-21 01:30:00|179404.5|179274.5|179390.4|179300.4|179496.9|179334.1|179371.3|179234.9|106
1747791300000|2025-05-21 01:35:00|179397.5|179307.5|179381.3|179291.3|179413.7|179323.7|179340.2|179250.2|83
1747791600000|2025-05-21 01:40:00|179371|179281|179180.2|179090.2|179371|179281|179168.4|178995.2|257
1747791900000|2025-05-21 01:45:00|179177.1|179087.1|179177.2|179087.2|179274.2|179099.6|179159.5|178985.2|97
1747792200000|2025-05-21 01:50:00|179166.9|179076.9|179179.7|179089.7|179261.9|179098.8|179156.8|178980|76
1747792500000|2025-05-21 01:55:00|179168.5|179078.5|179161.8|179071.8|179267.5|179093.8|179136.7|178974.3|124
1747792800000|2025-05-21 02:00:00|179161.2|179071.2|179133|179043|179253.3|179083.2|179121.3|178979.4|241
1747793100000|2025-05-21 02:05:00|179122.7|179032.7|179126.3|179036.3|179144.9|179054.9|179110.3|179020.3|149
1747793400000|2025-05-21 02:10:00|179106.2|178976.2|179122.2|179032.2|179135.6|179045.6|179106.2|178976.2|107
1747793700000|2025-05-21 02:15:00|179129.8|179039.8|179117.4|179027.4|179149.7|179046.6|179108.9|178919.5|95
1747794000000|2025-05-21 02:20:00|179126|179036|179107.1|179017.1|179165.5|179047.6|179107.1|178956.7|75
1747794300000|2025-05-21 02:25:00|179116.3|179026.3|179139.2|179009.2|179153.4|179041|179104.2|178933.8|87
1747794600000|2025-05-21 02:30:00|179138.4|179008.4|179128.6|178998.6|179179.1|179017.7|179113.6|178926.6|70
1747794900000|2025-05-21 02:35:00|179167.4|178958.6|179140.9|179010.9|179172.5|179039.9|179112.7|178958.6|66
1747795200000|2025-05-21 02:40:00|179164.8|178956.1|179083.5|178993.5|179164.8|179019.6|179074.5|178911.5|62
1747795500000|2025-05-21 02:45:00|179144|178935.2|179042.8|178952.8|179144|178997.2|179027.8|178932.4|122
1747795800000|2025-05-21 02:50:00|179051.9|178961.9|179047|178917|179069.7|178961.9|179029.4|178913.7|50
1747796100000|2025-05-21 02:55:00|179057.8|178927.8|179100.9|178970.9|179148.8|178971.1|179046.9|178880.6|117
1747796400000|2025-05-21 03:00:00|179139.2|178930.5|179106.8|178976.8|179149.7|178988.2|179088.2|178918.9|54
1747796700000|2025-05-21 03:05:00|179096.2|178966.2|179121.8|178991.8|179135.4|179005.4|179066.8|178877|38
1747797000000|2025-05-21 03:10:00|179108.5|178978.5|179111.6|178981.6|179178.5|178995.4|179088|178912.8|34
1747797300000|2025-05-21 03:15:00|179170.4|178925.9|179115.3|178985.3|179188.2|178997|179096.2|178901.2|49
1747797600000|2025-05-21 03:20:00|179128.8|178998.8|179145.5|178927.7|179182.8|179033.1|179100.3|178906.2|48
1747797900000|2025-05-21 03:25:00|179179.6|178914.4|179187.8|178916.4|179260.8|178995.7|179177.1|178912|164
1747798200000|2025-05-21 03:30:00|179189|178971.3|179103.3|178885.6|179189|178971.3|179096.1|178878.5|146
1747798500000|2025-05-21 03:35:00|179096|178878.3|179096.3|178878.6|179106.5|178888.8|179091.7|178874|83
1747798800000|2025-05-21 03:40:00|179098.6|178880.9|179096.6|178878.4|179111|178893.3|179091|178873.4|71
1747799100000|2025-05-21 03:45:00|179100.2|178884.1|179096|178875.7|179104.6|178886.9|179091.4|178873.7|77
1747799400000|2025-05-21 03:50:00|179090.8|178878.3|178947|178817|179090.8|178878.3|178918.2|178788.2|172
1747799700000|2025-05-21 03:55:00|178937.3|178807.3|179020.9|178890.9|179042.6|178912.6|178923.3|178793.3|46
1747800000000|2025-05-21 04:00:00|179028.4|178898.4|179077.2|178947.2|179091|178961|179005.5|178875.5|90
1747800300000|2025-05-21 04:05:00|179093.8|178963.8|179080.5|178950.5|179157.3|178991.6|179074.3|178924.8|95
1747800600000|2025-05-21 04:10:00|179090.5|178960.5|179101.2|178971.2|179153.4|178977.9|179072.5|178908.8|92
1747800900000|2025-05-21 04:15:00|179168.2|178923.6|179189|178944.4|179189|179001|179084.5|178921.1|61
1747801200000|2025-05-21 04:20:00|179171.6|178927.1|179116.7|178986.7|179184.2|179005.7|179087.2|178927.1|63
1747801500000|2025-05-21 04:25:00|179095.6|178965.6|179032.4|178942.4|179155.9|178988.3|179020.7|178857.5|55
1747801800000|2025-05-21 04:30:00|179025|178935|179005.2|178915.2|179117.7|178975|178990.2|178819.3|95
1747802100000|2025-05-21 04:35:00|178998|178908|178927.5|178837.5|179017.6|178927.6|178920.4|178830.4|128
1747802400000|2025-05-21 04:40:00|178934|178844|178916.8|178826.8|178974.9|178884.9|178903.4|178813.4|142
1747802700000|2025-05-21 04:45:00|178923.8|178833.8|178918.9|178828.9|179046.9|178845.4|178900.4|178743.5|86
1747803000000|2025-05-21 04:50:00|178926.9|178836.9|178936.1|178846.1|179088.3|178898.1|178919.8|178783.1|77
1747803300000|2025-05-21 04:55:00|178910.6|178820.6|178942.2|178852.2|178993.5|178878.5|178903.1|178775.8|63
1747803600000|2025-05-21 05:00:00|178930.3|178840.3|178939.6|178849.6|178947.1|178857.1|178922.1|178832.1|65
1747803900000|2025-05-21 05:05:00|178930.3|178840.3|178926|178836|178957.3|178867.3|178913.7|178796.8|48
1747804200000|2025-05-21 05:10:00|178929.7|178799.7|178963.2|178873.2|178969.5|178879.5|178918.3|178797.5|40
1747804500000|2025-05-21 05:15:00|178964.2|178874.2|178953.7|178863.7|178969.7|178879.7|178947.7|178857.7|90
1747804800000|2025-05-21 05:20:00|178952.6|178862.6|178930.1|178840.1|178958.6|178868.6|178930.1|178840.1|68
1747805100000|2025-05-21 05:25:00|178933|178843|178925.2|178835.2|178949.4|178859.4|178922.2|178832.2|49
1747805400000|2025-05-21 05:30:00|178928.2|178838.2|178973.4|178753|178980.8|178890.8|178898.3|178744.7|74
1747805700000|2025-05-21 05:35:00|178975.5|178755.1|178906.4|178816.4|178978|178829.6|178906.4|178753.3|18
1747806000000|2025-05-21 05:40:00|178898.3|178808.3|178815.6|178725.6|178904.9|178814.9|178775.2|178685.2|81
1747806300000|2025-05-21 05:45:00|178818.5|178728.5|178825.1|178735.1|178840.1|178750.1|178814.3|178724.3|55
1747806600000|2025-05-21 05:50:00|178825|178735|178927.7|178707.3|178927.7|178755.9|178813.4|178659.4|73
1747806900000|2025-05-21 05:55:00|178925.3|178704.9|178928.5|178708.1|178967.8|178747.4|178902.6|178682.2|111
1747807200000|2025-05-21 06:00:00|178930.9|178710.5|179039.8|178949.8|179098.2|179008.2|178880.1|178695|264
1747807500000|2025-05-21 06:05:00|179042.1|178952.1|179067.1|178977.1|179145.2|179055.2|179039|178949|243
1747807800000|2025-05-21 06:10:00|179069.4|178979.4|179106.3|179016.3|179123.7|179029.8|178959.4|178869.4|295
1747808100000|2025-05-21 06:15:00|179104|179014|179035.5|178945.5|179132.4|179014|178963.7|178873.7|339
1747808400000|2025-05-21 06:20:00|179047.7|178957.7|178953.9|178863.9|179070|178972.5|178944.2|178854.2|174
1747808700000|2025-05-21 06:25:00|178949.5|178859.5|179100.1|179010.1|179135.7|179045.7|178945.5|178855.5|273
1747809000000|2025-05-21 06:30:00|179096.9|179006.9|179282.8|179192.8|179311.7|179221.7|179096.9|179006.9|474
1747809300000|2025-05-21 06:35:00|179289.8|179199.8|179373|179283|179395.5|179305.5|179203.4|179113.4|315
1747809600000|2025-05-21 06:40:00|179379.6|179289.6|179433.5|179303.5|179507.5|179417.5|179355.7|179265.7|426
1747809900000|2025-05-21 06:45:00|179430.9|179300.9|179510.9|179420.9|179580.9|179490.9|179430.9|179300.9|280
1747810200000|2025-05-21 06:50:00|179513.5|179423.5|179598|179508|179613.7|179523.7|179506.1|179416.1|243
1747810500000|2025-05-21 06:55:00|179604.9|179514.9|179656.3|179566.3|179669.8|179579.8|179568|179478|363
1747810800000|2025-05-21 07:00:00|179661.5|179571.5|179592.2|179502.2|179697|179607|179518|179428|383
1747811100000|2025-05-21 07:05:00|179594|179504|179552.1|179462.1|179625|179535|179516.4|179426.4|255
1747811400000|2025-05-21 07:10:00|179557.4|179467.4|179763.9|179673.9|179783|179693|179537.7|179447.7|194
1747811700000|2025-05-21 07:15:00|179763.1|179673.1|179688.6|179598.6|179774.3|179684.3|179663.8|179573.8|268
1747812000000|2025-05-21 07:20:00|179684|179594|179560.3|179470.3|179692.8|179602.8|179523|179433|366
1747812300000|2025-05-21 07:25:00|179555.4|179465.4|179469.9|179379.9|179568.9|179478.9|179413.1|179323.1|269
1747812600000|2025-05-21 07:30:00|179464.7|179374.7|179416.2|179326.2|179476.5|179386.5|179357.4|179267.4|269
1747812900000|2025-05-21 07:35:00|179418.2|179328.2|179440.4|179350.4|179508.2|179396.6|179388.4|179287.8|176
1747813200000|2025-05-21 07:40:00|179435.8|179345.8|179492.5|179402.5|179532.1|179442.1|179367.7|179277.7|197
1747813500000|2025-05-21 07:45:00|179496.7|179406.7|179610.6|179520.6|179712.5|179622.5|179478.4|179388.4|527
1747813800000|2025-05-21 07:50:00|179606.2|179516.2|179189.5|179099.5|179614.7|179524.7|179183|179093|349
1747814100000|2025-05-21 07:55:00|179180.4|179090.4|179238.1|178967.3|179285.8|179170|179146.3|178967.3|301
1747814400000|2025-05-21 08:00:00|179241.7|178965.5|178983.3|178893.3|179241.7|179126.2|178908.9|178818.9|228
1747814700000|2025-05-21 08:05:00|178988.5|178898.5|179033.7|178943.7|179151|179061|178973.8|178883.8|262
1747815000000|2025-05-21 08:10:00|179052.4|178962.4|178982.7|178892.7|179100.9|179010.9|178974.3|178884.3|218
1747815300000|2025-05-21 08:15:00|178981.6|178891.6|178847.2|178757.2|179066.2|178976.2|178813.4|178723.4|359
1747815600000|2025-05-21 08:20:00|178838.4|178748.4|178861.4|178771.4|178954.9|178864.9|178786.6|178696.6|286
1747815900000|2025-05-21 08:25:00|178870.7|178780.7|178906.6|178816.6|178931.7|178841.7|178797.4|178707.4|399
1747816200000|2025-05-21 08:30:00|178917.1|178827.1|179030|178940|179039|178949|178874.1|178784.1|402
1747816500000|2025-05-21 08:35:00|179048.1|178958.1|179073.9|178983.9|179089.7|178999.7|178992.3|178902.3|261
1747816800000|2025-05-21 08:40:00|179099.9|179009.9|179200.7|179110.7|179204.9|179114.9|179094.6|179004.6|190
1747817100000|2025-05-21 08:45:00|179206.1|179116.1|179307.1|179217.1|179327.7|179225|179199.3|179104.1|176
1747817400000|2025-05-21 08:50:00|179312.4|179222.4|179362.7|179272.7|179382.5|179292.5|179306.8|179216.8|113
1747817700000|2025-05-21 08:55:00|179357.6|179267.6|179311|179221|179358.2|179268.2|179290|179200|355
1747818000000|2025-05-21 09:00:00|179306.6|179216.6|179186.7|179096.7|179311.1|179221.1|179158.9|179068.9|338
1747818300000|2025-05-21 09:05:00|179178|179088|179181.5|179091.5|179212.7|179122.7|179170.7|179080.7|132
1747818600000|2025-05-21 09:10:00|179183.5|179093.5|179209.5|179119.5|179236.8|179146.8|179183.5|179093.5|152
1747818900000|2025-05-21 09:15:00|179210.7|179120.7|179098.5|178968.5|179228.3|179126.9|179086.7|178939.1|73
1747819200000|2025-05-21 09:20:00|179080.5|178990.5|179231.4|179141.4|179231.5|179141.5|179080.5|178990.5|80
1747819500000|2025-05-21 09:25:00|179229.1|179139.1|179271|179181|179306.2|179216.2|179221.7|179131.7|452
1747819800000|2025-05-21 09:30:00|179277.3|179187.3|179290.2|179200.2|179324|179234|179269.4|179179.4|216
1747820100000|2025-05-21 09:35:00|179296.6|179206.6|179226.1|179136.1|179296.6|179206.6|179199.2|179109.2|239
1747820400000|2025-05-21 09:40:00|179220.2|179130.2|179297.3|179207.3|179385.5|179295.5|179188.2|179098.2|347
1747820700000|2025-05-21 09:45:00|179294.1|179204.1|179291.8|179201.8|179306.2|179216.2|179234.5|179144.5|201
1747821000000|2025-05-21 09:50:00|179288.3|179198.3|179216.9|179126.9|179299.9|179209.9|179181.9|179091.9|144
1747821300000|2025-05-21 09:55:00|179215.8|179125.8|179200.3|179110.3|179246.1|179156.1|179200.1|179110.1|115
1747821600000|2025-05-21 10:00:00|179199.3|179109.3|179254.1|179164.1|179265.1|179175.1|179189.4|179099.4|174
1747821900000|2025-05-21 10:05:00|179258|179168|179207.1|179117.1|179264.2|179174.2|179198.4|179108.4|118
1747822200000|2025-05-21 10:10:00|179211.6|179121.6|179111.8|179021.8|179282.4|179192.4|179106.2|179016.2|303
1747822500000|2025-05-21 10:15:00|179116.2|179026.2|178992.4|178902.4|179130.5|179040.5|178987.1|178897.1|373
1747822800000|2025-05-21 10:20:00|178986.1|178896.1|178826.7|178736.7|178991.9|178901.9|178803.9|178713.9|351
1747823100000|2025-05-21 10:25:00|178818.2|178728.2|178683.3|178593.3|178826.1|178736.1|178665.9|178575.9|323
1747823400000|2025-05-21 10:30:00|178687.3|178597.3|178639.7|178549.7|178721.1|178631.1|178610.5|178480.5|217
1747823700000|2025-05-21 10:35:00|178634.2|178544.2|178831.4|178741.4|178847|178757|178595.4|178505.4|213
1747824000000|2025-05-21 10:40:00|178826.1|178736.1|178760.3|178670.3|178880.1|178790.1|178705|178615|208
1747824300000|2025-05-21 10:45:00|178765.9|178675.9|178935.2|178845.2|178957.9|178867.9|178765.9|178675.9|230
1747824600000|2025-05-21 10:50:00|178924.9|178834.9|178895.9|178805.9|178946|178856|178878.7|178788.7|229
1747824900000|2025-05-21 10:55:00|178889.7|178799.7|178905.1|178668|178922.5|178832.5|178831.7|178668|162
1747825200000|2025-05-21 11:00:00|178892.4|178719.7|178720.3|178630.3|178892.4|178742.6|178719.3|178588.5|115
1747825500000|2025-05-21 11:05:00|178723.6|178633.6|178799.4|178709.4|178836|178746|178711.1|178621.1|570
1747825800000|2025-05-21 11:10:00|178806.3|178716.3|178773.8|178683.8|178854.4|178764.4|178734.4|178627|262
1747826100000|2025-05-21 11:15:00|178780.4|178690.4|178792.8|178702.8|178823.8|178733.8|178741.5|178651.5|215
1747826400000|2025-05-21 11:20:00|178788.3|178698.3|178736.3|178646.3|178813.1|178723.1|178726.6|178636.6|351
1747826700000|2025-05-21 11:25:00|178731.5|178641.5|178753.3|178663.3|178826.5|178736.5|178731.5|178641.5|209
1747827000000|2025-05-21 11:30:00|178748.3|178658.3|178872.5|178782.5|178886.7|178796.7|178748.3|178658.3|147
1747827300000|2025-05-21 11:35:00|178876.2|178786.2|178841.7|178751.7|178876.2|178786.2|178828.2|178738.2|172
1747827600000|2025-05-21 11:40:00|178838.1|178748.1|178839.5|178749.5|178876.9|178786.9|178818.2|178728.2|168
1747827900000|2025-05-21 11:45:00|178838.8|178748.8|179104.1|179014.1|179110|179020|178827.1|178737.1|268
1747828200000|2025-05-21 11:50:00|179098.6|179008.6|179060.3|178970.3|179135.8|179020.5|179002.9|178892|162
1747828500000|2025-05-21 11:55:00|179067.7|178977.7|178954.5|178864.5|179137.3|179047.3|178934.6|178844.6|480
1747828800000|2025-05-21 12:00:00|178961|178871|178933.7|178843.7|178980|178890|178874.2|178784.2|640
1747829100000|2025-05-21 12:05:00|178932.4|178842.4|179179.3|179089.3|179263.4|179173.4|178931.4|178841.4|329
1747829400000|2025-05-21 12:10:00|179176.6|179086.6|178931.6|178841.6|179176.6|179086.6|178922.9|178832.9|259
1747829700000|2025-05-21 12:15:00|178929.9|178839.9|178740.5|178650.5|178964.5|178874.5|178643.2|178553.2|293
1747830000000|2025-05-21 12:20:00|178742|178652|178748.8|178658.8|178803.8|178713.8|178733.9|178643.9|246
1747830300000|2025-05-21 12:25:00|178754.1|178664.1|178910.9|178820.9|178925.1|178835.1|178745.3|178655.3|154
1747830600000|2025-05-21 12:30:00|178945.6|178855.6|179119.8|179029.8|179122|179032|178906.9|178816.9|360
1747830900000|2025-05-21 12:35:00|179125.2|179035.2|179112.5|179022.5|179176.4|179086.4|179088.1|178998.1|235
1747831200000|2025-05-21 12:40:00|179114.8|179024.8|179106|179016|179135|179045|179057|178967|166
1747831500000|2025-05-21 12:45:00|179104.9|179014.9|179224.5|179134.5|179270.2|179180.2|179089.6|178999.6|172
1747831800000|2025-05-21 12:50:00|179223.5|179133.5|179359.4|179269.4|179362.4|179272.4|179115.7|179025.7|380
1747832100000|2025-05-21 12:55:00|179342.5|179252.5|179239.5|179149.5|179346.6|179256.6|179152|179062|403
1747832400000|2025-05-21 13:00:00|179247.7|179157.7|179205.3|179115.3|179254|179164|179107.2|179017.2|243
1747832700000|2025-05-21 13:05:00|179209.7|179119.7|179303|179213|179308.1|179218.1|179115.7|179025.7|280
1747833000000|2025-05-21 13:10:00|179306.5|179216.5|179561.1|179471.1|179575.7|179485.7|179306.5|179216.5|289
1747833300000|2025-05-21 13:15:00|179557.4|179467.4|179384|179294|179575.9|179485.9|179337.1|179247.1|167
1747833600000|2025-05-21 13:20:00|179392.2|179302.2|179338.4|179248.4|179392.2|179302.2|179295.6|179205.6|209
1747833900000|2025-05-21 13:25:00|179336.4|179246.4|179144.2|179054.2|179364.9|179274.9|179144.2|179054.2|125
1747834200000|2025-05-21 13:30:00|179135.9|179045.9|179137|179047|179188.9|179098.9|179084.5|178994.5|263
1747834500000|2025-05-21 13:35:00|179137.5|179047.5|179304|179214|179334.8|179244.8|179132.6|179042.6|221
1747834800000|2025-05-21 13:40:00|179306.3|179216.3|179468.7|179378.7|179476.6|179386.6|179294.6|179204.6|224
1747835100000|2025-05-21 13:45:00|179462.7|179372.7|179548.9|179458.9|179568.5|179478.5|179415.2|179325.2|487
1747835400000|2025-05-21 13:50:00|179541.3|179451.3|179534|179444|179559.2|179469.2|179496.5|179406.5|235
1747835700000|2025-05-21 13:55:00|179533.1|179443.1|179334|179244|179551.2|179461.2|179318.8|179228.8|547
1747836000000|2025-05-21 14:00:00|179336|179246|179256.9|179166.9|179367.5|179277.5|179143.5|179053.5|527
1747836300000|2025-05-21 14:05:00|179257.9|179167.9|179221.5|179131.5|179347.5|179257.5|179202.5|179112.5|483
1747836600000|2025-05-21 14:10:00|179220|179130|179212.9|179122.9|179239.4|179149.4|179151.4|179061.4|449
1747836900000|2025-05-21 14:15:00|179206.8|179116.8|179175.8|179085.8|179328.2|179238.2|179161.7|179071.7|494
1747837200000|2025-05-21 14:20:00|179167.4|179077.4|179252.3|179162.3|179323.4|179233.4|179128|179038|481
1747837500000|2025-05-21 14:25:00|179243.2|179153.2|179140.4|179050.4|179302.8|179212.8|179128.7|179038.7|408
1747837800000|2025-05-21 14:30:00|179133.6|179043.6|179133|179043|179180.2|179090.2|179116.8|179026.8|285
1747838100000|2025-05-21 14:35:00|179141.5|179051.5|179182.4|179092.4|179200.9|179110.9|179129.6|179039.6|373
1747838400000|2025-05-21 14:40:00|179184.6|179094.6|179107.3|179017.3|179199.7|179109.7|179064.3|178974.3|284
1747838700000|2025-05-21 14:45:00|179108.6|179018.6|179120.7|179030.7|179180.6|179090.6|179077|178987|387
1747839000000|2025-05-21 14:50:00|179109.7|179019.7|178973.4|178883.4|179137.5|179047.5|178948.2|178858.2|407
1747839300000|2025-05-21 14:55:00|178972.4|178882.4|178889.7|178799.7|178981.1|178891.1|178861.1|178771.1|341
1747839600000|2025-05-21 15:00:00|178884.4|178794.4|179031.6|178941.6|179061.8|178971.8|178879.1|178789.1|376
1747839900000|2025-05-21 15:05:00|179030.3|178940.3|178945|178855|179043.3|178953.3|178921.2|178831.2|357
1747840200000|2025-05-21 15:10:00|178946.9|178856.9|178897.6|178807.6|178954.2|178864.2|178870.4|178780.4|301
1747840500000|2025-05-21 15:15:00|178900.4|178810.4|178996.2|178906.2|179020|178930|178900.4|178810.4|304
1747840800000|2025-05-21 15:20:00|178994.2|178904.2|178982|178892|179068.8|178978.8|178982|178892|235
1747841100000|2025-05-21 15:25:00|178985.3|178895.3|178904.4|178814.4|178985.9|178895.9|178879.6|178789.6|244
1747841400000|2025-05-21 15:30:00|178899|178809|178950|178860|178966.5|178876.5|178778.6|178688.6|345
1747841700000|2025-05-21 15:35:00|178943.8|178853.8|179100.3|179010.3|179120.1|179030.1|178931.9|178841.9|296
1747842000000|2025-05-21 15:40:00|179092.5|179002.5|179123.8|179033.8|179193.7|179047.2|179082.1|178970.6|125
1747842300000|2025-05-21 15:45:00|179129.4|179039.4|179190|179100|179210.7|179120.7|179117.9|179027.9|348
1747842600000|2025-05-21 15:50:00|179178.9|179088.9|179067.3|178977.3|179196.9|179106.9|179048.6|178958.6|369
1747842900000|2025-05-21 15:55:00|179063.5|178973.5|179076.3|178986.3|179091.4|179001.4|179061.1|178971.1|133
1747843200000|2025-05-21 16:00:00|179074.3|178984.3|179067.9|178977.9|179109.1|179019.1|179067.6|178977.6|518
1747843500000|2025-05-21 16:05:00|179074.9|178984.9|178946.7|178856.7|179083|178993|178923.4|178833.4|561
1747843800000|2025-05-21 16:10:00|178946.1|178856.1|178973.9|178883.9|178987.1|178897.1|178927.4|178837.4|502
1747844100000|2025-05-21 16:15:00|178966.4|178876.4|178975|178885|179019.4|178929.4|178945.4|178855.4|444
1747844400000|2025-05-21 16:20:00|178972.6|178882.6|178996|178906|179022|178932|178964.8|178874.8|510
1747844700000|2025-05-21 16:25:00|179008.4|178918.4|179011.6|178921.6|179037|178947|178986.2|178896.2|431
1747845000000|2025-05-21 16:30:00|179008.4|178918.4|179100.5|179010.5|179125.1|179035.1|179002.9|178912.9|505
1747845300000|2025-05-21 16:35:00|179096.1|179006.1|179271.8|179181.8|179397.3|179307.3|179084.4|178994.4|473
1747845600000|2025-05-21 16:40:00|179263.6|179173.6|179345.1|179137.6|179391.9|179301.9|179184.5|179094.5|385
1747845900000|2025-05-21 16:45:00|179342.4|179134.9|179319.5|179189.5|179398.8|179191.3|179274|179109.8|135
1747846200000|2025-05-21 16:50:00|179304.3|179174.3|179258.3|179168.3|179323.4|179207.9|179218.9|179128.9|334
1747846500000|2025-05-21 16:55:00|179250.7|179160.7|179264.6|179174.6|179302.9|179212.9|179243.4|179153.4|89
1747846800000|2025-05-21 17:00:00|179257.1|179167.1|179291.9|179201.9|179299.5|179209.5|179257|179167|288
1747847100000|2025-05-21 17:05:00|179283|179193|179206.8|179116.8|179294|179204|179203.2|179113.2|363
1747847400000|2025-05-21 17:10:00|179216.1|179126.1|179221.8|179131.8|179281|179191|179192.1|179102.1|351
1747847700000|2025-05-21 17:15:00|179214.1|179124.1|179353.1|179263.1|179386.7|179296.7|179201.4|179111.4|313
1747848000000|2025-05-21 17:20:00|179357|179267|179362.3|179272.3|179405.4|179299.8|179339.5|179239.1|468
1747848300000|2025-05-21 17:25:00|179364.8|179274.8|179534.5|179444.5|179534.5|179444.5|179340.9|179250.9|374
1747848600000|2025-05-21 17:30:00|179541.6|179451.6|179627.8|179537.8|179698.9|179608.9|179526.8|179436.8|310
1747848900000|2025-05-21 17:35:00|179655.2|179565.2|179575|179485|179655.2|179565.2|179527.9|179437.9|124
1747849200000|2025-05-21 17:40:00|179568.1|179478.1|179525.5|179435.5|179578.2|179488.2|179497.5|179407.5|148
1747849500000|2025-05-21 17:45:00|179526.7|179436.7|179584.2|179494.2|179584.2|179494.2|179510|179420|169
1747849800000|2025-05-21 17:50:00|179577.2|179487.2|179594.3|179504.3|179628.6|179538.6|179577.2|179487.2|102
1747850100000|2025-05-21 17:55:00|179600.9|179510.9|179492.2|179402.2|179609.1|179519.1|179488.8|179398.8|174
1747850400000|2025-05-21 18:00:00|179493.3|179403.3|179552.5|179462.5|179563.3|179473.3|179483.6|179393.6|241
1747850700000|2025-05-21 18:05:00|179559.8|179469.8|179527.3|179437.3|179571.4|179481.4|179511.4|179421.4|272
1747851000000|2025-05-21 18:10:00|179516.5|179426.5|179583.6|179493.6|179590.4|179500.4|179515|179425|136
1747851300000|2025-05-21 18:15:00|179575.6|179485.6|179519.2|179429.2|179590.2|179500.2|179494|179404|293
1747851600000|2025-05-21 18:20:00|179519.4|179429.4|179511.2|179421.2|179528.4|179438.4|179498.8|179408.8|366
1747851900000|2025-05-21 18:25:00|179503|179413|179509.7|179419.7|179531.4|179441.4|179491.1|179401.1|180
1747852200000|2025-05-21 18:30:00|179499.2|179409.2|179392.1|179262.1|179525.7|179435.7|179359|179229|347
1747852500000|2025-05-21 18:35:00|179383.8|179253.8|179352.4|179262.4|179401.9|179279.3|179330.9|179240.9|244
1747852800000|2025-05-21 18:40:00|179345.1|179255.1|179284.9|179194.9|179360.9|179270.9|179273.2|179183.2|250
1747853100000|2025-05-21 18:45:00|179284.8|179194.8|179323.8|179233.8|179367.1|179277.1|179283.2|179193.2|200
1747853400000|2025-05-21 18:50:00|179325.9|179235.9|179508.2|179418.2|179508.2|179418.2|179306.8|179208.7|316
1747853700000|2025-05-21 18:55:00|179513.6|179423.6|179484.4|179394.4|179542|179423.6|179456.5|179366.5|92
1747854000000|2025-05-21 19:00:00|179491.7|179401.7|179477.6|179347.6|179521|179419.7|179468.7|179338.7|79
1747854300000|2025-05-21 19:05:00|179488.7|179358.7|179498.3|179368.3|179511.1|179381.1|179463.8|179333.8|125
1747854600000|2025-05-21 19:10:00|179486.6|179356.6|179473.5|179343.5|179502.5|179381.2|179451.4|179339|201
1747854900000|2025-05-21 19:15:00|179462.5|179332.5|179519.2|179389.2|179551.2|179421.2|179462.5|179332.5|86
1747855200000|2025-05-21 19:20:00|179507.8|179377.8|179568.3|179438.3|179578.2|179448.2|179507.8|179377.8|36
1747855500000|2025-05-21 19:25:00|179584.9|179454.9|179622.8|179492.8|179673.7|179560.8|179584.9|179454.9|144
1747855800000|2025-05-21 19:30:00|179621.8|179491.8|179623.9|179493.9|179629|179499|179616.1|179486.1|213
1747856100000|2025-05-21 19:35:00|179626|179496|179604.1|179474.1|179626.5|179503.1|179588.4|179470.2|116
1747856400000|2025-05-21 19:40:00|179603.1|179473.1|179604.9|179474.9|179623.4|179493.4|179600.6|179470.6|117
1747856700000|2025-05-21 19:45:00|179602.9|179472.9|179611.5|179481.5|179614.9|179484.9|179602.9|179472.9|67
1747857000000|2025-05-21 19:50:00|179609.5|179479.5|179629|179539|179636.7|179546.7|179591.3|179479.3|60
1747857300000|2025-05-21 19:55:00|179631.1|179541.1|179631.5|179501.5|179654.1|179543.1|179601.1|179471.1|53
1747857600000|2025-05-21 20:00:00|179638.5|179508.5|179649.8|179519.8|179655.7|179545.8|179618.9|179504.2|77
1747857900000|2025-05-21 20:05:00|179647.7|179517.7|179650.2|179520.2|179650.2|179520.2|179639.2|179509.2|15
1747858200000|2025-05-21 20:10:00|179645.6|179515.6|179650.5|179520.5|179650.5|179520.5|179643.6|179513.6|10
1747858500000|2025-05-21 20:15:00|179651.9|179521.9|179627.8|179497.8|179654.6|179524.6|179615.8|179485.8|21
1747858800000|2025-05-21 20:20:00|179626.9|179496.9|179628|179498|179630.9|179500.9|179607.8|179477.8|18
1747859100000|2025-05-21 20:25:00|179625.9|179495.9|179613|179483|179628.3|179498.3|179608|179478|14
1747859400000|2025-05-21 20:30:00|179610.6|179480.6|179591.4|179501.4|179611.4|179501.4|179591.4|179480.6|3
1747859700000|2025-05-21 20:35:00|179593.6|179503.6|179598.9|179508.9|179598.9|179508.9|179590.1|179500.1|4
1747860000000|2025-05-21 20:40:00|179594.2|179504.2|179636|179506|179637.8|179508.5|179591.1|179501.1|20
1747860300000|2025-05-21 20:45:00|179636.6|179506.6|179796.4|179578.6|179830.3|179700.3|179632|179502|75
1747860600000|2025-05-21 20:50:00|179779.1|179561.3|179787.3|179569.5|179847.1|179569.5|179779.1|179510.3|18
1747860900000|2025-05-21 20:55:00|179833.5|179491.5|179800.3|179474.7|179833.6|179571.6|179777.8|179454|18
1747861200000|2025-05-21 21:00:00|179833.5|179491.5|179821|179479|179833.5|179491.5|179821|179479|2
1747862400000|2025-05-21 21:20:00|179681|179339|179821|179479|179821|179479|179681|179339|3
1747862700000|2025-05-21 21:25:00|179630.7|179288.7|179821|179479|179821|179479|179630.7|179288.7|2
1747863900000|2025-05-21 21:45:00|179821.1|179479.1|179821|179479|179821.1|179479.1|179821|179479|2
1747864800000|2025-05-21 22:00:00|179817.4|179475.4|179860.7|179518.7|179861.8|179519.8|179817.4|179475.4|58
1747865100000|2025-05-21 22:05:00|179859.8|179517.8|179855.3|179513.3|179871.3|179529.3|179724.7|179382.7|9
1747865400000|2025-05-21 22:10:00|179857.2|179515.2|179880.8|179538.8|179880.8|179538.8|179857.2|179515.2|10
1747865700000|2025-05-21 22:15:00|179845.1|179503.1|179833.8|179491.8|179868.4|179526.4|179833.8|179491.8|19
1747866000000|2025-05-21 22:20:00|179838.1|179496.1|179842.7|179500.7|179842.7|179500.7|179833.2|179491.2|17
1747866300000|2025-05-21 22:25:00|179838.6|179496.6|179857.9|179515.9|179857.9|179515.9|179830.4|179488.4|24
1747866600000|2025-05-21 22:30:00|179872.6|179530.6|179831.7|179489.7|179872.6|179530.6|179831.2|179489.2|16
1747866900000|2025-05-21 22:35:00|179837|179495|179834.3|179492.3|179851.9|179509.9|179831.9|179489.9|19
1747867200000|2025-05-21 22:40:00|179837.7|179495.7|179836|179494|179857.1|179515.1|179828.4|179486.4|60
1747867500000|2025-05-21 22:45:00|179836.8|179494.8|179832.2|179490.2|179850|179508|179829|179487|18
1747867800000|2025-05-21 22:50:00|179880.2|179538.2|179899.1|179557.1|179913.1|179571.1|179870.1|179528.1|39
1747868100000|2025-05-21 22:55:00|179899.2|179557.2|179872.9|179530.9|179934.6|179592.6|179869|179527|71
1747868400000|2025-05-21 23:00:00|179882.9|179540.9|179875.7|179533.7|179899.2|179557.2|179844.2|179502.2|22
1747868700000|2025-05-21 23:05:00|179877.3|179535.3|179823.5|179578.9|179880.6|179594.2|179819.5|179535.3|134
1747869000000|2025-05-21 23:10:00|179825.6|179581|179833.9|179589.3|179835.1|179590.5|179810.5|179565.9|44
1747869300000|2025-05-21 23:15:00|179816.9|179572.2|179811.9|179567.3|179837.1|179592.5|179809.4|179564.8|38
1747869600000|2025-05-21 23:20:00|179819.3|179574.7|179817.8|179573.2|179828.5|179583.9|179810|179565.4|21
1747869900000|2025-05-21 23:25:00|179820|179575.4|179884.5|179638.8|179889.7|179642.6|179807.2|179562.6|47
1747870200000|2025-05-21 23:30:00|179886.5|179640.9|179820.4|179690.4|179890.3|179702|179820.4|179622.9|44
1747870500000|2025-05-21 23:35:00|179887.9|179636.6|179824.4|179694.4|179893.4|179708.6|179820.2|179621.9|34
1747870800000|2025-05-21 23:40:00|179827.1|179697.1|179819.6|179689.6|179882.6|179697.1|179819.6|179659.1|14
1747871100000|2025-05-21 23:45:00|179881.5|179661.8|179823.5|179693.5|179881.7|179705.1|179821.7|179655.8|28
1747871400000|2025-05-21 23:50:00|179836.6|179706.6|179810|179720|179836.6|179732.9|179801.4|179694.6|202
1747871700000|2025-05-21 23:55:00|179896.8|179678.6|179808.6|179718.6|179896.8|179734.1|179801.6|179646.3|180
1747872000000|2025-05-22 00:00:00|179801.6|179711.6|179805.9|179715.9|179869.2|179730.9|179796.1|179641.6|42
1747872300000|2025-05-22 00:05:00|179877.6|179659.9|179798.5|179708.5|179877.6|179727|179794.6|179642|52
1747872600000|2025-05-22 00:10:00|179799.8|179709.8|179801.3|179583.6|179814.8|179724.8|179734.6|179578.1|51
1747872900000|2025-05-22 00:15:00|179746|179656|179742.8|179652.8|179812.9|179668.6|179742.4|179577.3|31
1747873200000|2025-05-22 00:20:00|179797.3|179579.6|179748.3|179658.3|179810.2|179659.3|179736.8|179576.1|31
1747873500000|2025-05-22 00:25:00|179755.8|179665.8|179753.9|179663.9|179758|179668|179737.2|179647.2|31
1747873800000|2025-05-22 00:30:00|179761.5|179671.5|179758.5|179668.5|179821|179675|179747.9|179597.2|21
1747874100000|2025-05-22 00:35:00|179755.4|179665.4|179759.2|179669.2|179818.9|179669.2|179755.4|179597.2|20
1747874400000|2025-05-22 00:40:00|179750.4|179660.4|179936.9|179719.2|179944.6|179804.9|179750.4|179601.1|76
1747874700000|2025-05-22 00:45:00|179956.3|179732.8|179950.5|179732.6|179956.3|179805.3|179880.7|179722.3|65
1747875000000|2025-05-22 00:50:00|179895.6|179805.6|179846.1|179756.1|179940.7|179806.3|179836.9|179722.9|77
1747875300000|2025-05-22 00:55:00|179907.2|179689.5|179853.3|179763.3|179914.5|179766.4|179843.8|179689.5|16
1747875600000|2025-05-22 01:00:00|179907.5|179689.7|179979.5|179761.8|179979.5|179828|179852.2|179689.7|77
1747875900000|2025-05-22 01:05:00|179903.7|179813.7|179922.4|179832.4|179975.6|179838.8|179883.2|179751.1|38
1747876200000|2025-05-22 01:10:00|179916.8|179826.8|179960.3|179830.3|179982.2|179858.4|179916.4|179764.5|31
1747876500000|2025-05-22 01:15:00|179959.6|179829.6|179904.5|179814.5|179969.6|179851.6|179886|179787.8|91
1747876800000|2025-05-22 01:20:00|179892.8|179802.8|179849.6|179719.6|179909.9|179811.4|179812.4|179709.5|49
1747877100000|2025-05-22 01:25:00|179841.5|179711.5|179826.9|179696.9|179876.3|179720|179729.9|179582.5|78
1747877400000|2025-05-22 01:30:00|179816.2|179686.2|179862.3|179772.3|179882.2|179774.5|179802|179639.9|126
1747877700000|2025-05-22 01:35:00|179852.3|179762.3|179870.8|179780.8|179935.4|179786.8|179837.1|179713|40
1747878000000|2025-05-22 01:40:00|179860.5|179770.5|179845.3|179755.3|179935.7|179778.8|179841.5|179705.3|24
1747878300000|2025-05-22 01:45:00|179814.9|179724.9|179876.5|179746.5|179888|179779.8|179814.9|179724.9|44
1747878600000|2025-05-22 01:50:00|179876.1|179746.1|179850.8|179760.8|179893.8|179770.5|179835.6|179720.8|25
1747878900000|2025-05-22 01:55:00|179863.8|179773.8|179764.2|179674.2|179863.8|179773.8|179733.7|179643.7|59
1747879200000|2025-05-22 02:00:00|179765.6|179675.6|179791.4|179701.4|179801.1|179711.1|179726.9|179636.9|49
1747879500000|2025-05-22 02:05:00|179820.8|179690.8|179881.6|179751.6|179891.5|179769.2|179793.3|179690.8|32
1747879800000|2025-05-22 02:10:00|179872.4|179742.4|179819.9|179729.9|179873.4|179780|179796.3|179706.3|52
1747880100000|2025-05-22 02:15:00|179827.5|179737.5|179811|179721|179853.3|179739.4|179775|179663.1|62
1747880400000|2025-05-22 02:20:00|179803.7|179713.7|179862.3|179772.3|179863.8|179773.8|179800.5|179710.5|110
1747880700000|2025-05-22 02:25:00|179854.2|179764.2|179822|179732|179854.2|179764.2|179801.6|179706.9|23
1747881000000|2025-05-22 02:30:00|179814.1|179724.1|179820.9|179730.9|179851.9|179751|179805.2|179697.3|71
1747881300000|2025-05-22 02:35:00|179817.9|179727.9|179804|179674|179855.1|179737.9|179778.2|179669.9|90
1747881600000|2025-05-22 02:40:00|179789.8|179659.8|179666.3|179576.3|179789.8|179675.5|179650.6|179542.3|83
1747881900000|2025-05-22 02:45:00|179672.5|179582.5|179731.1|179641.1|179750.7|179648.8|179658.5|179490.9|51
1747882200000|2025-05-22 02:50:00|179722.2|179632.2|179781.4|179691.4|179810|179720|179706.7|179616.7|85
1747882500000|2025-05-22 02:55:00|179796.1|179706.1|179818.6|179728.6|179875.6|179739.5|179779.4|179628.6|81
1747882800000|2025-05-22 03:00:00|179803.7|179713.7|179791.6|179701.6|179852.6|179762.6|179788.3|179698.3|71
1747883100000|2025-05-22 03:05:00|179875.8|179631.2|179798.8|179708.8|179887.4|179720.8|179778.4|179622.3|32
1747883400000|2025-05-22 03:10:00|179786.2|179696.2|179805.4|179715.4|179877.3|179726.3|179779.1|179632.7|45
1747883700000|2025-05-22 03:15:00|179791.5|179701.5|179880|179635.4|179880|179715.7|179773.1|179612.4|27
1747884000000|2025-05-22 03:20:00|179882|179637.4|179882.4|179664.7|179910.5|179760|179797.8|179637.4|33
1747884300000|2025-05-22 03:25:00|179879.9|179662.2|179827.1|179697.1|179880.7|179730.1|179801.4|179657.4|32
1747884600000|2025-05-22 03:30:00|179843.3|179713.3|179784.8|179694.8|179900.2|179754.9|179782.9|179677.1|61
1747884900000|2025-05-22 03:35:00|179770|179680|179736.7|179646.7|179820|179691.3|179718.1|179600.1|47
1747885200000|2025-05-22 03:40:00|179720.4|179630.4|179763.6|179633.6|179841.6|179660.8|179720.2|179600.5|47
1747885500000|2025-05-22 03:45:00|179776.7|179646.7|179790.5|179700.5|179816.7|179715.2|179776.7|179646.7|24
1747885800000|2025-05-22 03:50:00|179811.5|179681.5|179783.1|179693.1|179814|179704.6|179781.1|179681.5|33
1747886100000|2025-05-22 03:55:00|179804.5|179674.5|179770.5|179680.5|179814.9|179708.4|179761.7|179671.7|34
1747886400000|2025-05-22 04:00:00|179777.8|179687.8|179777.3|179687.3|179874.2|179702.2|179756.8|179629.6|42
1747886700000|2025-05-22 04:05:00|179858.8|179614.2|179703.3|179613.3|179858.8|179677.9|179698.5|179598.6|23
1747887000000|2025-05-22 04:10:00|179780.5|179535.9|179701.9|179611.9|179786.7|179619.9|179659.7|179507|21
1747887300000|2025-05-22 04:15:00|179786.7|179542.1|179707.4|179617.4|179791.6|179621.2|179692.4|179528.2|15
1747887600000|2025-05-22 04:20:00|179793|179548.4|179686.5|179596.5|179793|179616.7|179686.5|179537.9|19
1747887900000|2025-05-22 04:25:00|179690.6|179600.6|179693.2|179603.2|179702.9|179612.9|179675.1|179585.1|54
1747888200000|2025-05-22 04:30:00|179686.1|179596.1|179707.5|179617.5|179794.5|179673.2|179681.1|179547.8|113
1747888500000|2025-05-22 04:35:00|179713.6|179623.6|179675.5|179585.5|179788.2|179626.6|179663.1|179543.5|67
1747888800000|2025-05-22 04:40:00|179684|179594|179651.8|179561.8|179713.5|179599.8|179629.5|179468.9|78
1747889100000|2025-05-22 04:45:00|179635.9|179545.9|179636.7|179546.7|179649.7|179559.7|179623|179533|186
1747889400000|2025-05-22 04:50:00|179639.5|179549.5|179656.3|179526.3|179664.9|179558.6|179625|179510.7|105
1747889700000|2025-05-22 04:55:00|179701.5|179456.9|179611.9|179521.9|179712|179553.4|179586.2|179456.2|81
1747890000000|2025-05-22 05:00:00|179626.1|179496.1|179692.8|179602.8|179728|179627.5|179605.3|179496.1|115
1747890300000|2025-05-22 05:05:00|179694.9|179604.9|179689.4|179559.4|179746.2|179611.2|179669.2|179542.2|22
1747890600000|2025-05-22 05:10:00|179688.2|179558.2|179684.1|179594.1|179694.1|179596.5|179672.2|179558.2|12
1747890900000|2025-05-22 05:15:00|179692.5|179602.5|179782.2|179692.2|179798.4|179694.3|179692.5|179563|41
1747891200000|2025-05-22 05:20:00|179775.5|179685.5|179772.1|179682.1|179798.9|179692|179735.9|179645.9|21
1747891500000|2025-05-22 05:25:00|179764.7|179674.7|179763.7|179673.7|179771.8|179681.8|179758.9|179668.9|33
1747891800000|2025-05-22 05:30:00|179766.1|179676.1|179772.8|179682.8|179780.8|179690.8|179751.7|179661.7|72
1747892100000|2025-05-22 05:35:00|179771.8|179681.8|179789.8|179699.8|179834.8|179719.1|179770.8|179630.3|40
1747892400000|2025-05-22 05:40:00|179795.8|179705.8|179800.7|179710.7|179813.1|179723.1|179788.1|179698.1|55
1747892700000|2025-05-22 05:45:00|179794.1|179704.1|179773.9|179683.9|179841.9|179721.2|179730.5|179626.9|78
1747893000000|2025-05-22 05:50:00|179770.4|179680.4|179727.3|179597.3|179779.8|179689.8|179690.9|179546.9|36
1747893300000|2025-05-22 05:55:00|179767.4|179546.9|179722|179592|179767.4|179598.9|179718|179539.5|18
1747893600000|2025-05-22 06:00:00|179732.8|179602.8|179468.6|179378.6|179736.8|179627.1|179443.5|179353.5|118
1747893900000|2025-05-22 06:05:00|179469.6|179379.6|179614.8|179524.8|179614.8|179524.8|179462.7|179372.7|170
1747894200000|2025-05-22 06:10:00|179614.9|179524.9|179607.8|179517.8|179668.4|179578.4|179573.6|179483.6|194
1747894500000|2025-05-22 06:15:00|179607.9|179517.9|179479.4|179389.4|179607.9|179517.9|179479.4|179389.4|84
1747894800000|2025-05-22 06:20:00|179481.1|179391.1|179512.8|179422.8|179534.4|179444.4|179416.2|179326.2|158
1747895100000|2025-05-22 06:25:00|179519.9|179429.9|179561.5|179471.5|179608.9|179518.9|179517.4|179427.4|200
1747895400000|2025-05-22 06:30:00|179572|179482|179612.6|179522.6|179612.6|179522.6|179561.5|179471.5|148
1747895700000|2025-05-22 06:35:00|179622.5|179532.5|179711.7|179621.7|179797.9|179707.9|179622.5|179532.5|282
1747896000000|2025-05-22 06:40:00|179712.9|179622.9|179802.4|179712.4|179864.9|179774.9|179710.4|179620.4|137
1747896300000|2025-05-22 06:45:00|179788.3|179698.3|179808.4|179718.4|179808.4|179718.4|179653.8|179563.8|161
1747896600000|2025-05-22 06:50:00|179808.8|179718.8|179753.6|179663.6|179854.6|179764.6|179694.4|179604.4|138
1747896900000|2025-05-22 06:55:00|179755.2|179665.2|179549.4|179459.4|179842.3|179752.3|179442.3|179352.3|401
1747897200000|2025-05-22 07:00:00|179542.8|179452.8|179583.3|179493.3|179654.4|179564.4|179514.2|179424.2|300
1747897500000|2025-05-22 07:05:00|179578.2|179488.2|179736.1|179646.1|179750.7|179660.7|179481.6|179391.6|261
1747897800000|2025-05-22 07:10:00|179741.4|179651.4|179871|179781|179916.9|179826.9|179666.2|179576.2|533
1747898100000|2025-05-22 07:15:00|179863.2|179773.2|179898.1|179808.1|179952.3|179862.3|179716.1|179626.1|261
1747898400000|2025-05-22 07:20:00|179893.8|179803.8|179796.4|179706.4|179903.9|179813.9|179756.7|179666.7|381
1747898700000|2025-05-22 07:25:00|179791.9|179701.9|179786.9|179696.9|179822.2|179732.2|179728.1|179638.1|281
1747899000000|2025-05-22 07:30:00|179816.9|179726.9|179895.4|179805.4|179944|179840.2|179803.5|179713.5|644
1747899300000|2025-05-22 07:35:00|179886.1|179796.1|179879.4|179789.4|179942.2|179848.2|179848.1|179758.1|321
1747899600000|2025-05-22 07:40:00|179872.6|179782.6|179836|179746|179888.3|179798.3|179766.6|179676.6|333
1747899900000|2025-05-22 07:45:00|179841.4|179751.4|179673.5|179583.5|179841.5|179751.5|179644.8|179554.8|399
1747900200000|2025-05-22 07:50:00|179669.3|179579.3|179738.5|179648.5|179797.1|179707.1|179566|179476|517
1747900500000|2025-05-22 07:55:00|179729.1|179639.1|179681.7|179591.7|179732.3|179642.3|179647.4|179557.4|130
1747900800000|2025-05-22 08:00:00|179693.8|179603.8|179541.6|179451.6|179733.3|179643.3|179539.6|179449.6|220
1747901100000|2025-05-22 08:05:00|179537.9|179447.9|179254.3|179164.3|179543.6|179453.6|179238.9|179148.9|590
1747901400000|2025-05-22 08:10:00|179256.3|179166.3|179415.5|179325.5|179448.5|179358.5|179242.3|179152.3|340
1747901700000|2025-05-22 08:15:00|179423.6|179333.6|179519.8|179429.8|179650|179560|179416|179326|484
1747902000000|2025-05-22 08:20:00|179510.5|179420.5|179506|179416|179611.2|179521.2|179481|179391|457
1747902300000|2025-05-22 08:25:00|179502|179412|179609.1|179519.1|179618.4|179528.4|179487.7|179397.7|255
1747902600000|2025-05-22 08:30:00|179613.5|179523.5|179589.1|179499.1|179686.4|179596.4|179576.2|179486.2|357
1747902900000|2025-05-22 08:35:00|179600.8|179510.8|179619.8|179529.8|179660.2|179570.2|179575.9|179485.9|344
1747903200000|2025-05-22 08:40:00|179624.3|179534.3|179565.5|179475.5|179734|179644|179544.1|179454.1|221
1747903500000|2025-05-22 08:45:00|179578.1|179488.1|179675|179585|179693.7|179603.7|179558.8|179468.8|438
1747903800000|2025-05-22 08:50:00|179680.3|179590.3|179655.9|179565.9|179717.1|179627.1|179635.6|179545.6|327
1747904100000|2025-05-22 08:55:00|179651.6|179561.6|179682.1|179592.1|179692.3|179602.3|179631.5|179541.5|220
1747904400000|2025-05-22 09:00:00|179688|179598|179855.4|179765.4|179911.1|179821.1|179688|179598|292
1747904700000|2025-05-22 09:05:00|179859.8|179769.8|179966.9|179876.9|179987.4|179887.4|179795.3|179705.3|318
1747905000000|2025-05-22 09:10:00|179972.1|179882.1|179903.7|179813.7|180064.7|179974.7|179890.6|179800.6|181
1747905300000|2025-05-22 09:15:00|179899.4|179809.4|180064|179974|180127.4|180037.4|179866.1|179776.1|198
1747905600000|2025-05-22 09:20:00|180066.1|179976.1|180187.7|180097.7|180201.2|180111.2|180042.2|179952.2|277
1747905900000|2025-05-22 09:25:00|180196.9|180106.9|180211.3|180121.3|180251.5|180161.5|180090.4|180000.4|294
1747906200000|2025-05-22 09:30:00|180207.6|180117.6|180396.8|180266.8|180396.8|180274.6|180120.5|180030.5|241
1747906500000|2025-05-22 09:35:00|180400.6|180270.6|180215.3|180125.3|180406.5|180291.4|180195.2|180105.2|269
1747906800000|2025-05-22 09:40:00|180211.5|180121.5|180128.7|180038.7|180225.1|180135.1|180037.6|179947.6|465
1747907100000|2025-05-22 09:45:00|180131.2|180041.2|180146.8|180056.8|180173.1|180083.1|180127.4|180037.4|177
1747907400000|2025-05-22 09:50:00|180154.2|180064.2|180342.1|180212.1|180345.4|180229.4|180154.2|180064.2|364
1747907700000|2025-05-22 09:55:00|180342.2|180212.2|180381|180291|180392.6|180300.6|180292|180202|243
1747908000000|2025-05-22 10:00:00|180385.8|180295.8|180445.7|180355.7|180491.8|180401.8|180385.8|180295.8|243
1747908300000|2025-05-22 10:05:00|180450.2|180360.2|180514.9|180424.9|180648.4|180558.4|180441.2|180351.2|150
1747908600000|2025-05-22 10:10:00|180515.4|180425.4|180435|180345|180531.2|180441.2|180403.8|180313.8|235
1747908900000|2025-05-22 10:15:00|180428.4|180338.4|180390.9|180300.9|180450.3|180360.3|180345.2|180255.2|216
1747909200000|2025-05-22 10:20:00|180388.9|180298.9|180369.8|180279.8|180406.9|180316.9|180324.5|180234.5|423
1747909500000|2025-05-22 10:25:00|180363.9|180273.9|180371.5|180281.5|180400.6|180310.6|180304.1|180214.1|247
1747909800000|2025-05-22 10:30:00|180375.5|180285.5|180389.4|180299.4|180431.5|180341.5|180368.6|180278.6|337
1747910100000|2025-05-22 10:35:00|180397|180307|180346.4|180256.4|180410.4|180320.4|180257.5|180167.5|309
1747910400000|2025-05-22 10:40:00|180360.9|180270.9|180313.3|180223.3|180394.9|180304.9|180303.3|180213.3|315
1747910700000|2025-05-22 10:45:00|180314.3|180224.3|180291.1|180201.1|180333.9|180243.9|180286.6|180196.6|389
1747911000000|2025-05-22 10:50:00|180292.4|180202.4|180288.6|180198.6|180326.7|180236.7|180270.5|180180.5|388
1747911300000|2025-05-22 10:55:00|180290.2|180200.2|180393.8|180303.8|180424.8|180334.8|180255.4|180165.4|309
1747911600000|2025-05-22 11:00:00|180389.4|180299.4|180440.2|180350.2|180478.8|180388.8|180389.4|180299.4|319
1747911900000|2025-05-22 11:05:00|180446.6|180356.6|180398.4|180308.4|180469.1|180379.1|180336.6|180246.6|343
1747912200000|2025-05-22 11:10:00|180395.3|180305.3|180311.2|180221.2|180423.1|180333.1|180300.7|180210.7|405
1747912500000|2025-05-22 11:15:00|180316.2|180226.2|180322.7|180232.7|180421.8|180331.8|180306.4|180216.4|348
1747912800000|2025-05-22 11:20:00|180346.7|180216.7|180295.4|180205.4|180378.2|180288.2|180293.3|180203.3|121
1747913100000|2025-05-22 11:25:00|180316.4|180186.4|180244.8|180154.8|180316.4|180215.9|180231.1|180141.1|153
1747913400000|2025-05-22 11:30:00|180245|180155|180210.7|180120.7|180267.5|180155|180118.8|180028.8|254
1747913700000|2025-05-22 11:35:00|180218.6|180128.6|180291.7|180201.7|180300.6|180210.6|180208.8|180118.8|278
1747914000000|2025-05-22 11:40:00|180295.8|180205.8|180292.1|180202.1|180322.9|180232.9|180275.6|180185.6|407
1747914300000|2025-05-22 11:45:00|180301.3|180211.3|180320.2|180230.2|180380.4|180290.4|180292.4|180187.7|324
1747914600000|2025-05-22 11:50:00|180324.1|180234.1|180228.2|180138.2|180334|180244|180209.8|180119.8|103
1747914900000|2025-05-22 11:55:00|180223.6|180133.6|180219.5|180129.5|180239.6|180149.6|180112.9|180022.9|258
1747915200000|2025-05-22 12:00:00|180214.4|180124.4|180139.7|180049.7|180214.4|180124.4|180128.4|180038.4|396
1747915500000|2025-05-22 12:05:00|180134.8|180044.8|180320.2|180230.2|180333.5|180243.5|180112.5|180022.5|342
1747915800000|2025-05-22 12:10:00|180311.6|180221.6|180314.9|180224.9|180333.4|180243.4|180254.7|180164.7|378
1747916100000|2025-05-22 12:15:00|180310.8|180220.8|180316.5|180226.5|180350.4|180260.4|180282.2|180192.2|240
1747916400000|2025-05-22 12:20:00|180315.1|180225.1|180229.6|180139.6|180321|180231|180193.7|180103.7|250
1747916700000|2025-05-22 12:25:00|180232.5|180142.5|180293.8|180056.2|180325.9|180168.9|180188.8|180056.2|178
1747917000000|2025-05-22 12:30:00|180289.2|180078.2|180237|180147|180310.7|180193|180173.9|180068.2|201
1747917300000|2025-05-22 12:35:00|180240.1|180150.1|180521.5|180431.5|180521.5|180431.5|180236|180146|461
1747917600000|2025-05-22 12:40:00|180515|180425|180458.2|180368.2|180542.7|180435.7|180410.6|180287.4|376
1747917900000|2025-05-22 12:45:00|180461.7|180371.7|180312.8|180222.8|180508|180418|180288.3|180198.3|457
1747918200000|2025-05-22 12:50:00|180312.5|180222.5|180320.5|180230.5|180387.6|180297.6|180275.8|180185.8|543
1747918500000|2025-05-22 12:55:00|180326.1|180236.1|180271.5|180181.5|180326.1|180236.1|180226|180136|365
1747918800000|2025-05-22 13:00:00|180263.3|180173.3|180326.1|180236.1|180382|180292|180156.4|180066.4|523
1747919100000|2025-05-22 13:05:00|180329.3|180239.3|180327.8|180237.8|180443.6|180353.6|180217.6|180127.6|420
1747919400000|2025-05-22 13:10:00|180322.8|180232.8|180330.8|180240.8|180451.6|180321.6|180301.6|180211.6|256
1747919700000|2025-05-22 13:15:00|180324.5|180234.5|180409.2|180319.2|180414.3|180324.3|180286.3|180196.3|558
1747920000000|2025-05-22 13:20:00|180414.3|180324.3|180492.2|180362.2|180565.8|180475.8|180414.3|180313.3|342
1747920300000|2025-05-22 13:25:00|180489.6|180359.6|180391.1|180301.1|180509.3|180401|180370.7|180280.7|260
1747920600000|2025-05-22 13:30:00|180411.7|180321.7|180410.2|180320.2|180475.1|180385.1|180356|180266|475
1747920900000|2025-05-22 13:35:00|180431.9|180341.9|180514.6|180424.6|180547.4|180457.4|180411|180321|485
1747921200000|2025-05-22 13:40:00|180519.8|180429.8|180581.3|180343.7|180581.3|180432.6|180453|180343.7|533
1747921500000|2025-05-22 13:45:00|180578.1|180356|180651.9|180561.9|180685.1|180595.1|180504.7|180356|355
1747921800000|2025-05-22 13:50:00|180647|180557|180445.4|180355.4|180732.9|180642.9|180437.3|180347.3|590
1747922100000|2025-05-22 13:55:00|180448.5|180358.5|180390.5|180260.5|180458.4|180365.9|180274.7|180184.7|266
1747922400000|2025-05-22 14:00:00|180384.6|180254.6|180242.3|180152.3|180400.7|180289.7|180195.4|180105.4|420
1747922700000|2025-05-22 14:05:00|180247.4|180157.4|180040.1|179950.1|180250|180160|180003.1|179913.1|485
1747923000000|2025-05-22 14:10:00|180031.7|179941.7|180112.4|180022.4|180118.8|180028.8|180027.5|179937.5|443
1747923300000|2025-05-22 14:15:00|180105.5|180015.5|179892.5|179802.5|180142.3|180052.3|179866.3|179776.3|428
1747923600000|2025-05-22 14:20:00|179899.4|179809.4|179914.3|179824.3|179922.7|179832.7|179748.5|179658.5|169
1747923900000|2025-05-22 14:25:00|179910.4|179820.4|180057.6|179967.6|180062.8|179972.8|179903.1|179793.3|370
1747924200000|2025-05-22 14:30:00|180063.1|179973.1|179988.5|179898.5|180108.4|180018.4|179961.5|179871.5|346
1747924500000|2025-05-22 14:35:00|179998.6|179908.6|179912.2|179822.2|180005.6|179915.6|179897|179807|594
1747924800000|2025-05-22 14:40:00|179916.5|179826.5|179931.8|179841.8|180039.4|179949.4|179896|179806|546
1747925100000|2025-05-22 14:45:00|179936.8|179846.8|179907|179817|179950.5|179860.5|179872|179782|452
1747925400000|2025-05-22 14:50:00|179900.7|179810.7|179993.9|179903.9|180007.8|179917.8|179874.9|179784.9|367
1747925700000|2025-05-22 14:55:00|180002.5|179912.5|179947.6|179857.6|180046.1|179956.1|179913.6|179823.6|440
1747926000000|2025-05-22 15:00:00|179940.4|179850.4|179952.3|179862.3|179952.3|179862.3|179838.4|179748.4|344
1747926300000|2025-05-22 15:05:00|179949.2|179859.2|180123.3|180033.3|180154|180064|179923.5|179833.5|664
1747926600000|2025-05-22 15:10:00|180115.9|180025.9|180081.7|179991.7|180158.3|180068.3|180049.1|179959.1|498
1747926900000|2025-05-22 15:15:00|180060.1|179970.1|180059.7|179969.7|180116.9|180026.9|180042.7|179952.7|564
1747927200000|2025-05-22 15:20:00|180053.3|179963.3|179951.5|179861.5|180085.1|179995.1|179933|179843|604
1747927500000|2025-05-22 15:25:00|179944.4|179854.4|179951.7|179861.7|179978.2|179888.2|179925.2|179835.2|467
1747927800000|2025-05-22 15:30:00|179954.6|179864.6|179883.6|179793.6|179954.6|179864.6|179878.1|179788.1|510
1747928100000|2025-05-22 15:35:00|179879|179789|179923.2|179833.2|179954.3|179864.3|179862.8|179762.4|288
1747928400000|2025-05-22 15:40:00|179927.2|179837.2|179949.9|179859.9|180054.7|179964.7|179927.2|179837.2|519
1747928700000|2025-05-22 15:45:00|179959.2|179869.2|180005.9|179915.9|180015.1|179925.1|179943.6|179853.6|262
1747929000000|2025-05-22 15:50:00|180001.9|179911.9|179995.5|179905.5|180012.4|179922.4|179941.1|179851.1|476
1747929300000|2025-05-22 15:55:00|179999.2|179909.2|179910|179820|180068.4|179978.4|179910|179805.7|757
1747929600000|2025-05-22 16:00:00|179908.4|179818.4|179884.8|179794.8|179934.3|179844.3|179870.4|179780.4|416
1747929900000|2025-05-22 16:05:00|179890.8|179800.8|179850.3|179760.3|179997.3|179907.3|179841.5|179751.5|310
1747930200000|2025-05-22 16:10:00|179872.4|179782.4|179864.2|179774.2|179920.7|179830.7|179846.5|179756.5|352
1747930500000|2025-05-22 16:15:00|179858.1|179768.1|179939.9|179849.9|179953.2|179863.2|179836.9|179746.9|338
1747930800000|2025-05-22 16:20:00|179945.1|179855.1|179910|179820|179945.3|179855.3|179888.1|179798.1|626
1747931100000|2025-05-22 16:25:00|179917.3|179827.3|179916.7|179826.7|179954.6|179864.6|179885.5|179795.5|856
1747931400000|2025-05-22 16:30:00|179912|179822|179988.7|179898.7|180022.2|179932.2|179899.8|179809.8|678
1747931700000|2025-05-22 16:35:00|179995.1|179905.1|179981.7|179891.7|180007.6|179917.6|179968.7|179878.7|613
1747932000000|2025-05-22 16:40:00|179982|179892|180037.9|179947.9|180052.4|179962.4|179959.9|179869.9|568
1747932300000|2025-05-22 16:45:00|180044.1|179954.1|180061.3|179971.3|180079.1|179989.1|180038.8|179948.8|496
1747932600000|2025-05-22 16:50:00|180067.1|179977.1|180093.2|180003.2|180120.4|180030.4|180051.2|179961.2|502
1747932900000|2025-05-22 16:55:00|180079.8|179989.8|180082.3|179992.3|180121.8|180031.8|180070.2|179980.2|458
1747933200000|2025-05-22 17:00:00|180088.6|179998.6|180103.2|180013.2|180119.1|180029.1|180070.8|179980.8|734
1747933500000|2025-05-22 17:05:00|180098|180008|180062.7|179972.7|180102.1|180012.1|180055.9|179965.9|314
1747933800000|2025-05-22 17:10:00|180054|179964|180045.1|179955.1|180089.7|179999.7|180018.2|179928.2|491
1747934100000|2025-05-22 17:15:00|180052.2|179962.2|180047.1|179957.1|180081.7|179991.7|179996|179906|718
1747934400000|2025-05-22 17:20:00|180055.1|179965.1|180117.7|180027.7|180129.4|180039.4|180024.9|179934.9|570
1747934700000|2025-05-22 17:25:00|180124.5|180034.5|180235.1|180145.1|180261|180171|180118.8|180028.8|287
1747935000000|2025-05-22 17:30:00|180235|180145|180293.6|180203.6|180325.5|180235.5|180226.3|180136.3|266
1747935300000|2025-05-22 17:35:00|180293.7|180203.7|180265|180175|180309.1|180219.1|180258.4|180168.4|155
1747935600000|2025-05-22 17:40:00|180269.6|180179.6|180254.7|180164.7|180305.2|180192.4|180253.2|180163.2|143
1747935900000|2025-05-22 17:45:00|180268|180178|180223.2|180133.2|180268.1|180178.1|180205.7|180109.7|212
1747936200000|2025-05-22 17:50:00|180217.8|180127.8|180295.5|180205.5|180329.2|180239.2|180204.3|180114.3|87
1747936500000|2025-05-22 17:55:00|180289.8|180199.8|180143.5|180053.5|180302.1|180212.1|180128.8|180038.8|399
1747936800000|2025-05-22 18:00:00|180148.8|180058.8|180078.1|179988.1|180176.2|180086.2|180069.6|179979.6|648
1747937100000|2025-05-22 18:05:00|180084.9|179994.9|180098.5|180008.5|180116.6|180026.6|180068.6|179978.6|857
1747937400000|2025-05-22 18:10:00|180092.5|180002.5|180093.3|180003.3|180116.9|180026.9|180072.1|179982.1|667
1747937700000|2025-05-22 18:15:00|180086.6|179996.6|180152.1|180062.1|180180.3|180090.3|180080.5|179990.5|568
1747938000000|2025-05-22 18:20:00|180159.3|180069.3|180082.8|179992.8|180175.5|180085.5|180043.9|179953.9|396
1747938300000|2025-05-22 18:25:00|180077|179987|180077.1|179987.1|180093.4|180003.4|180061.5|179971.5|182
1747938600000|2025-05-22 18:30:00|180084|179994|180075.1|179985.1|180100.4|180010.4|180058.1|179968.1|304
1747938900000|2025-05-22 18:35:00|180082.1|179992.1|180084.4|179994.4|180112.6|180022.6|180069|179979|463
1747939200000|2025-05-22 18:40:00|180079.4|179989.4|180172.4|180082.4|180181.3|180091.3|180074.4|179984.4|467
1747939500000|2025-05-22 18:45:00|180172.6|180082.6|180144.4|180054.4|180180.7|180090.7|180111.1|180021.1|429
1747939800000|2025-05-22 18:50:00|180149.4|180059.4|180154|180064|180171.6|180081.6|180130.6|180040.6|362
1747940100000|2025-05-22 18:55:00|180148.8|180058.8|180172.2|180082.2|180179.7|180082.5|180131.8|180041.8|131
1747940400000|2025-05-22 19:00:00|180180.2|180090.2|180098.7|180008.7|180183.8|180093.8|180092.4|180002.4|217
1747940700000|2025-05-22 19:05:00|180107.8|180017.8|180182.4|180052.4|180182.4|180073.9|180069.6|179979.6|49
1747941000000|2025-05-22 19:10:00|180175|180045|180171.2|180041.2|180178.1|180048.1|180156|180026|31
1747941300000|2025-05-22 19:15:00|180168.8|180038.8|180146.8|180016.8|180179.3|180049.3|180118.9|179988.9|225
1747941600000|2025-05-22 19:20:00|180139.3|180009.3|180101|180011|180149.3|180024.6|180092.3|179981.7|337
1747941900000|2025-05-22 19:25:00|180109.6|180019.6|180101.9|180011.9|180126.2|180036.2|180096.2|180006.2|182
1747942200000|2025-05-22 19:30:00|180109.5|180019.5|180138.1|180008.1|180145.4|180045.8|180086.2|179996.2|339
1747942500000|2025-05-22 19:35:00|180129.3|179999.3|180100|180010|180147.1|180024|180085.2|179971.9|234
1747942800000|2025-05-22 19:40:00|180108.1|180018.1|180110|180020|180142|180052|180096.9|180006.9|169
1747943100000|2025-05-22 19:45:00|180118.3|180028.3|180132.5|180002.5|180140.1|180031.9|180103.1|179989.2|109
1747943400000|2025-05-22 19:50:00|180127.9|179997.9|180119.4|179989.4|180143.1|180013.1|180115|179985|101
1747943700000|2025-05-22 19:55:00|180123.9|179993.9|180081.3|179951.3|180184.9|180054.9|180077.1|179947.1|218
1747944000000|2025-05-22 20:00:00|180079.9|179949.9|180075.4|179945.4|180088.9|179958.9|180061.8|179931.8|32
1747944300000|2025-05-22 20:05:00|180073.2|179943.2|180081.8|179951.8|180101.6|179971.6|180071.2|179941.2|19
1747944600000|2025-05-22 20:10:00|180084|179954|180094.4|179964.4|180100.6|179970.6|180079.1|179949.1|15
1747944900000|2025-05-22 20:15:00|180096.7|179966.7|180111.1|179981.1|180117.1|179987.1|180087.5|179957.5|32
1747945200000|2025-05-22 20:20:00|180113.2|179983.2|180108.9|179978.9|180117.5|179987.5|180101.8|179971.8|19
1747945500000|2025-05-22 20:25:00|180113.3|179983.3|180109.1|179979.1|180160.9|179984.4|180094.9|179928.5|20
1747945800000|2025-05-22 20:30:00|180160.2|179921.1|180112.6|179982.6|180199.4|179983.2|180105.2|179877|18
1747946100000|2025-05-22 20:35:00|180197.6|179897|180111.8|179981.8|180199.8|179984.1|180105.5|179890.5|16
1747946400000|2025-05-22 20:40:00|180194.8|179898.9|180123.2|179993.2|180209.2|179994.9|180113.7|179898.9|19
1747946700000|2025-05-22 20:45:00|180165.3|179947.5|180140.8|180010.8|180168.6|180012.6|180122.9|179947.2|19
1747947000000|2025-05-22 20:50:00|180140.9|180010.9|180111.8|179981.8|180173.7|180015.8|180110.7|179922.4|123
1747947300000|2025-05-22 20:55:00|180144.9|179927.1|180396|180054|180402.2|180060.2|180137|179879|108
1747948500000|2025-05-22 21:15:00|180383.6|180041.6|180371|180029|180396|180054|180371|180029|29
1747948800000|2025-05-22 21:20:00|180396|180054|180396|180054|180396|180054|180358.5|180016.5|15
1747949100000|2025-05-22 21:25:00|180371|180029|180358.5|180016.5|180396|180054|180358.5|180016.5|20
1747949400000|2025-05-22 21:30:00|180396|180054|180396|180054|180396|180054|180371|180029|6
1747949700000|2025-05-22 21:35:00|180246.1|179904.1|180396|180054|180396|180054|180246.1|179904.1|2
1747950900000|2025-05-22 21:55:00|180383.5|180041.5|180396|180054|180396|180054|180383.5|180041.5|2
1747951200000|2025-05-22 22:00:00|180371|180029|180220.7|179913|180396|180054|180201.1|179859.1|266
1747951500000|2025-05-22 22:05:00|180220.2|179913.4|180213.9|179912.1|180238.8|179916.7|180108.3|179844.8|130
1747951800000|2025-05-22 22:10:00|180213.8|179909.2|180159|179933.6|180318.4|179976.4|180140|179845.1|185
1747952100000|2025-05-22 22:15:00|180311.1|179969.1|180263.8|179921.8|180350|180046.8|180098.3|179810|458
1747952400000|2025-05-22 22:20:00|180263.9|179921.9|180226.5|179926.1|180263.9|179929.1|180209|179867|53
1747952700000|2025-05-22 22:25:00|180220.3|179915.4|180228.8|179919.7|180229.7|179934.2|180217.2|179875.2|39
1747953000000|2025-05-22 22:30:00|180228.7|179927.4|180216.3|179940|180230.2|179940|180215.9|179927.4|33
1747953300000|2025-05-22 22:35:00|180216.2|179940.1|180329.3|179987.3|180408.3|180066.3|180215.9|179895.9|192
1747953600000|2025-05-22 22:40:00|180332.3|179990.3|180327.1|179985.1|180343.9|180001.9|180321.8|179979.8|17
1747953900000|2025-05-22 22:45:00|180321.8|179979.8|180329|179987|180329|179987|180314.9|179972.9|12
1747954200000|2025-05-22 22:50:00|180317.9|179975.9|180331.9|179989.9|180346|180004|180317.6|179975.6|34
1747954500000|2025-05-22 22:55:00|180330.9|179988.9|180334.4|179992.4|180334.9|179992.9|180320|179978|16
1747954800000|2025-05-22 23:00:00|180294.3|180076.5|180352.5|180010.5|180446|180215.1|180211.9|179986.4|222
1747955100000|2025-05-22 23:05:00|180352.6|180010.6|180319.5|179977.5|180465.7|180123.7|180290|179948|67
1747955400000|2025-05-22 23:10:00|180318.1|179976.1|180316.7|179974.7|180329.3|179987.3|180288.4|179946.4|34
1747955700000|2025-05-22 23:15:00|180328.4|179986.4|180301.9|180211.9|180463.3|180225.5|180293.7|179978.4|208
1747956000000|2025-05-22 23:20:00|180302|180212|180288.1|180158.1|180367.7|180226.4|180219|180059|55
1747956300000|2025-05-22 23:25:00|180369.1|180064.3|180287.5|180157.5|180369.1|180166.2|180284.5|180064.3|15
1747956600000|2025-05-22 23:30:00|180335.8|180112.9|180339.2|180106.5|180357.6|180194.3|180292.5|180100.9|12
1747956900000|2025-05-22 23:35:00|180287.9|180157.9|180285.7|180155.7|180344.2|180160.8|180281.2|180098.6|15
1747957200000|2025-05-22 23:40:00|180284.1|180154.1|180274|180144|180286.6|180156.6|180273.4|180143.4|12
1747957500000|2025-05-22 23:45:00|180278.4|180148.4|180271.3|180141.3|180285.1|180155.1|180271.3|180141.3|13
1747957800000|2025-05-22 23:50:00|180245.2|180115.2|180207.4|180077.4|180266.3|180115.2|180196.8|180027.9|23
1747958100000|2025-05-22 23:55:00|180257.5|180036.4|180210.4|180080.4|180259.5|180080.7|180208.6|180036.4|14
1747958400000|2025-05-23 00:00:00|180210.2|180080.2|180210|180080|180248.9|180088.9|180179.5|180031.2|205
1747958700000|2025-05-23 00:05:00|180201.6|180071.6|180102.1|179972.1|180242.7|180088.8|180098.2|179968.2|217
1747959000000|2025-05-23 00:10:00|180114|179984|180032.6|179902.6|180118.3|179988.3|180023.1|179893.1|603
1747959300000|2025-05-23 00:15:00|180040.2|179910.2|179986.2|179856.2|180065.4|179910.2|179982.8|179839.2|360
1747959600000|2025-05-23 00:20:00|179978.5|179848.5|179994.6|179904.6|180064.6|179928.6|179975|179828.9|453
1747959900000|2025-05-23 00:25:00|180005.7|179915.7|180046.9|179956.9|180051|179961|179981.4|179891.4|203
1747960200000|2025-05-23 00:30:00|180038.6|179948.6|179944.8|179814.8|180078.9|179960|179930|179800|224
1747960500000|2025-05-23 00:35:00|179939.3|179809.3|179964.8|179834.8|179973.2|179843.2|179926.7|179796.7|456
1747960800000|2025-05-23 00:40:00|179954.4|179824.4|179965.5|179835.5|179997.4|179867.4|179947.6|179817.6|885
1747961100000|2025-05-23 00:45:00|179956.3|179826.3|179953.2|179823.2|179983.7|179853.7|179925.4|179795.4|647
1747961400000|2025-05-23 00:50:00|179954.2|179824.2|179921.8|179791.8|179986.9|179856.9|179914|179784|838
1747961700000|2025-05-23 00:55:00|179929.3|179799.3|179927|179797|179977|179814.4|179915.7|179745.6|91
1747962000000|2025-05-23 01:00:00|179915.9|179785.9|179868.2|179738.2|179939.2|179809.2|179853.9|179723.9|79
1747962300000|2025-05-23 01:05:00|179884.5|179754.5|179878.4|179748.4|179886.1|179756.1|179863.2|179733.2|336
1747962600000|2025-05-23 01:10:00|179881.2|179751.2|179879.6|179749.6|179897.4|179767.4|179864.2|179734.2|267
1747962900000|2025-05-23 01:15:00|179868.8|179738.8|179900.6|179770.6|179909.1|179779.1|179859.9|179729.9|358
1747963200000|2025-05-23 01:20:00|179893.5|179763.5|179866.5|179736.5|179907.2|179777.2|179866.5|179736.5|388
1747963500000|2025-05-23 01:25:00|179879.8|179749.8|179875|179745|179891.7|179761.7|179862|179732|191
1747963800000|2025-05-23 01:30:00|179882.7|179752.7|179880.2|179750.2|179898.4|179768.4|179863.4|179733.4|516
1747964100000|2025-05-23 01:35:00|179870.8|179740.8|179874.1|179744.1|179940.8|179764.4|179853.9|179694.1|293
1747964400000|2025-05-23 01:40:00|179876.4|179746.4|179859.7|179729.7|179982.4|179762.2|179832.5|179638.3|106
1747964700000|2025-05-23 01:45:00|179860.7|179730.7|179748|179618|179985|179730.8|179695.2|179523.1|192
1747965000000|2025-05-23 01:50:00|179758.1|179628.1|179727.4|179597.4|179763.2|179633.2|179668.5|179538.5|478
1747965300000|2025-05-23 01:55:00|179714.7|179584.7|179752.5|179622.5|179765.8|179635.8|179695|179565|568
1747965600000|2025-05-23 02:00:00|179744.6|179614.6|179757.2|179627.2|179844.7|179639.1|179743.9|179542.9|316
1747965900000|2025-05-23 02:05:00|179843.8|179578.7|179749.7|179619.7|179847.2|179648.5|179745.2|179578.7|284
1747966200000|2025-05-23 02:10:00|179757.4|179627.4|179746|179509|179789.9|179627.4|179676.3|179506|51
1747966500000|2025-05-23 02:15:00|179748.8|179511.9|179700.8|179570.8|179752.8|179589.8|179682.2|179508.7|109
1747966800000|2025-05-23 02:20:00|179700.3|179570.3|179694.5|179564.5|179728.1|179598.1|179678.3|179548.3|155
1747967100000|2025-05-23 02:25:00|179679.1|179549.1|179699.4|179569.4|179710.7|179580.7|179676.6|179546.6|99
1747967400000|2025-05-23 02:30:00|179710.1|179580.1|179710|179620|179768.9|179640.5|179699.6|179569.6|134
1747967700000|2025-05-23 02:35:00|179717.5|179587.5|179694|179564|179732.7|179602.7|179657.5|179550.3|130
1747968000000|2025-05-23 02:40:00|179686.4|179556.4|179677.7|179547.7|179718|179588|179676.6|179546.6|28
1747968300000|2025-05-23 02:45:00|179687.5|179557.5|179679.8|179549.8|179692.6|179562.6|179674.3|179544.3|45
1747968600000|2025-05-23 02:50:00|179687.3|179557.3|179675.3|179545.3|179689.1|179559.1|179671.8|179541.8|25
1747968900000|2025-05-23 02:55:00|179642.1|179512.1|179635.7|179505.7|179659.9|179518.4|179610.4|179451.1|39
1747969200000|2025-05-23 03:00:00|179684|179475.3|179646.7|179516.7|179711.1|179517|179626|179412.7|23
1747969500000|2025-05-23 03:05:00|179649.6|179519.6|179641.1|179511.1|179660|179545.6|179622.6|179511.1|59
1747969800000|2025-05-23 03:10:00|179651.1|179521.1|179633.1|179503.1|179653.2|179523.2|179610.5|179494.8|45
1747970100000|2025-05-23 03:15:00|179640.8|179510.8|179629.1|179499.1|179655.5|179525.5|179628.5|179498.5|19
1747970400000|2025-05-23 03:20:00|179627|179497|179642.7|179512.7|179642.8|179512.8|179622.3|179492.3|16
1747970700000|2025-05-23 03:25:00|179629.2|179499.2|179654.6|179445.9|179669.6|179538.6|179602.6|179432.7|29
1747971000000|2025-05-23 03:30:00|179625.7|179495.7|179626.3|179496.3|179659.2|179546.2|179577.2|179440.3|37
1747971300000|2025-05-23 03:35:00|179652.3|179443.5|179651.7|179521.7|179664.9|179533.5|179628.7|179443.3|38
1747971600000|2025-05-23 03:40:00|179655.4|179525.4|179651.1|179521.1|179663.5|179533.5|179651.1|179521.1|22
1747971900000|2025-05-23 03:45:00|179582|179492|179619.4|179489.4|179623.2|179526.6|179582|179479.6|147
1747972200000|2025-05-23 03:50:00|179608.9|179478.9|179646.7|179437.9|179662.3|179491.5|179602.8|179425.4|23
1747972500000|2025-05-23 03:55:00|179649.4|179440.7|179614.3|179484.3|179662.3|179492.5|179601.8|179420.1|26
1747972800000|2025-05-23 04:00:00|179659.9|179423|179618.1|179488.1|179659.9|179498.1|179602.3|179419|51
1747973100000|2025-05-23 04:05:00|179660.1|179423.2|179619|179489|179660.1|179504.9|179605.3|179423.2|89
1747973400000|2025-05-23 04:10:00|179607.8|179477.8|179595.3|179465.3|179661.6|179496|179579.5|179424.7|112
1747973700000|2025-05-23 04:15:00|179603.5|179473.5|179449.1|179359.1|179641.6|179474.2|179428.4|179338.4|330
1747974000000|2025-05-23 04:20:00|179446.5|179356.5|179364.3|179234.3|179477.9|179387.9|179333.8|179234.3|212
1747974300000|2025-05-23 04:25:00|179377.9|179247.9|179360.5|179230.5|179387.1|179257.1|179360|179230|40
1747974600000|2025-05-23 04:30:00|179364.8|179234.8|179381.4|179251.4|179419.9|179289.9|179319.2|179189.2|71
1747974900000|2025-05-23 04:35:00|179380.5|179250.5|179380.6|179250.6|179388|179258|179360.9|179230.9|47
1747975200000|2025-05-23 04:40:00|179372.8|179242.8|179366.1|179236.1|179384.5|179254.5|179353.6|179223.6|62
1747975500000|2025-05-23 04:45:00|179358.8|179228.8|179345.4|179255.4|179382.1|179271.6|179344.2|179224.5|64
1747975800000|2025-05-23 04:50:00|179353.4|179263.4|179361.8|179231.8|179387|179263.6|179342.3|179223.8|71
1747976100000|2025-05-23 04:55:00|179369.2|179239.2|179350.6|179220.6|179380.8|179262.6|179345|179220.6|87
1747976400000|2025-05-23 05:00:00|179350.7|179260.7|179358.8|179268.8|179369.7|179279.7|179344.6|179254.6|63
1747976700000|2025-05-23 05:05:00|179361|179271|179349.5|179259.5|179369.3|179279.3|179349|179259|86
1747977000000|2025-05-23 05:10:00|179351.5|179261.5|179292.4|179202.4|179355|179265|179292.4|179202.4|28
1747977300000|2025-05-23 05:15:00|179293.1|179203.1|179293|179203|179300.5|179210.5|179282.4|179192.4|22
1747977600000|2025-05-23 05:20:00|179290.8|179200.8|179119.4|179029.4|179293|179203|179110.4|178996.7|431
1747977900000|2025-05-23 05:25:00|179121.5|179031.5|179171.3|179081.3|179173.1|179083.1|179117.2|179027.2|264
1747978200000|2025-05-23 05:30:00|179169|179079|179191.3|179101.3|179214.5|179108.7|179157.7|179067.7|103
1747978500000|2025-05-23 05:35:00|179187.3|179097.3|179268.1|179178.1|179295.6|179186.3|179187.3|179097.3|305
1747978800000|2025-05-23 05:40:00|179263.8|179173.8|179342.1|179212.1|179342.1|179217.6|179220.4|179130.4|372
1747979100000|2025-05-23 05:45:00|179340.4|179210.4|179315|179225|179340.4|179227.5|179287|179175.8|103
1747979400000|2025-05-23 05:50:00|179317.7|179227.7|179228|179138|179328.7|179227.7|179226.6|179127.6|264
1747979700000|2025-05-23 05:55:00|179230.3|179140.3|179205.1|179115.1|179241.1|179151.1|179180.5|179083.2|274
1747980000000|2025-05-23 06:00:00|179210.7|179120.7|179197.4|179107.4|179259|179148.5|179149.6|179059.6|257
1747980300000|2025-05-23 06:05:00|179207.5|179117.5|179201.5|179111.5|179250.4|179160.4|179143|179053|193
1747980600000|2025-05-23 06:10:00|179209|179119|179311.7|179221.7|179324|179234|179199|179109|149
1747980900000|2025-05-23 06:15:00|179303.7|179213.7|179378.9|179288.9|179385.8|179295.8|179278.9|179188.9|149
1747981200000|2025-05-23 06:20:00|179380.2|179290.2|179434.2|179344.2|179436.4|179346.4|179373.7|179283.7|135
1747981500000|2025-05-23 06:25:00|179436.3|179346.3|179609.8|179519.8|179617.1|179527.1|179390.9|179300.9|242
1747981800000|2025-05-23 06:30:00|179608.8|179518.8|179608.5|179518.5|179632.4|179542.4|179596.2|179506.2|137
1747982100000|2025-05-23 06:35:00|179601.6|179511.6|179566|179476|179671|179581|179561.2|179471.2|157
1747982400000|2025-05-23 06:40:00|179560.8|179470.8|179311.8|179221.8|179560.8|179470.8|179191.6|179101.6|476
1747982700000|2025-05-23 06:45:00|179305.9|179215.9|179328.2|179238.2|179341.1|179251.1|179228.8|179138.8|170
1747983000000|2025-05-23 06:50:00|179332.5|179242.5|179299.4|179209.4|179334.1|179244.1|179195.9|179105.9|382
1747983300000|2025-05-23 06:55:00|179304.6|179214.6|179300.6|179210.6|179337.4|179247.4|179226.5|179136.5|296
1747983600000|2025-05-23 07:00:00|179225.8|179135.8|179232.5|179142.5|179338.3|179248.3|179127.2|179037.2|560
1747983900000|2025-05-23 07:05:00|179228.2|179138.2|179115.9|179025.9|179228.2|179138.2|179081.2|178991.2|488
1747984200000|2025-05-23 07:10:00|179117.8|179027.8|179079|178989|179149.3|179059.3|179035.8|178945.8|354
1747984500000|2025-05-23 07:15:00|179083.3|178993.3|179031|178941|179151.2|179061.2|179022.5|178932.5|556
1747984800000|2025-05-23 07:20:00|179030.2|178940.2|178927.2|178837.2|179030.6|178940.6|178897.1|178807.1|208
1747985100000|2025-05-23 07:25:00|178920.7|178830.7|179064.4|178974.4|179216.1|179126.1|178920.5|178830.5|498
1747985400000|2025-05-23 07:30:00|179057.1|178967.1|178968|178878|179122.9|179032.9|178951.4|178861.4|437
1747985700000|2025-05-23 07:35:00|178957.8|178867.8|178827.9|178737.9|178965.3|178875.3|178764.1|178674.1|410
1747986000000|2025-05-23 07:40:00|178834.1|178744.1|178758|178668|178843|178753|178736.3|178646.3|346
1747986300000|2025-05-23 07:45:00|178752.6|178662.6|178765.7|178675.7|178817.6|178727.6|178738.2|178648.2|280
1747986600000|2025-05-23 07:50:00|178763|178673|178601.1|178511.1|178781.6|178691.6|178583|178493|338
1747986900000|2025-05-23 07:55:00|178595.7|178505.7|178707.3|178617.3|178708.5|178618.5|178595.7|178505.7|222
1747987200000|2025-05-23 08:00:00|178714.8|178624.8|178699.4|178609.4|178806.6|178716.6|178690.5|178600.5|266
1747987500000|2025-05-23 08:05:00|178696.8|178606.8|178703.7|178613.7|178742|178652|178670.9|178580.9|254
1747987800000|2025-05-23 08:10:00|178706.1|178616.1|178742.6|178652.6|178788.8|178698.8|178690.3|178600.3|342
1747988100000|2025-05-23 08:15:00|178733.8|178643.8|179032.9|178942.9|179042.2|178952.2|178711.7|178621.7|541
1747988400000|2025-05-23 08:20:00|179029.5|178939.5|179030.2|178940.2|179137|179047|178937.4|178847.4|293
1747988700000|2025-05-23 08:25:00|179030.7|178940.7|179208.5|179118.5|179218|179128|179021.3|178931.3|351
1747989000000|2025-05-23 08:30:00|179203.2|179113.2|179154|179064|179248.9|179158.9|179091.8|179001.8|430
1747989300000|2025-05-23 08:35:00|179158|179068|179060.6|178970.6|179171.5|179081.5|179037.9|178947.9|225
1747989600000|2025-05-23 08:40:00|179065.4|178975.4|179109.9|179019.9|179113.8|179023.8|178965.5|178875.5|314
1747989900000|2025-05-23 08:45:00|179104.3|179014.3|178987|178897|179218|179128|178939.4|178849.4|501
1747990200000|2025-05-23 08:50:00|178988|178898|178908.4|178818.4|178999.2|178909.2|178866.5|178776.5|327
1747990500000|2025-05-23 08:55:00|178903.2|178813.2|178880.4|178790.4|178906.9|178816.9|178820.8|178730.8|360
1747990800000|2025-05-23 09:00:00|178883.9|178793.9|178909.3|178819.3|178955.4|178865.4|178862.4|178772.4|369
1747991100000|2025-05-23 09:05:00|178904.7|178814.7|178872.5|178782.5|178929.4|178839.4|178872.5|178782.5|192
1747991400000|2025-05-23 09:10:00|178875.9|178785.9|179071.4|178981.4|179089.9|178999.9|178782.7|178692.7|278
1747991700000|2025-05-23 09:15:00|179077.1|178987.1|179083|178993|179129.6|179039.6|178992.4|178902.4|406
1747992000000|2025-05-23 09:20:00|179092.7|179002.7|179203.1|179113.1|179331.7|179241.7|179092.7|179002.7|354
1747992300000|2025-05-23 09:25:00|179203.9|179113.9|179226|179136|179237.8|179147.8|179152.1|179062.1|259
1747992600000|2025-05-23 09:30:00|179238.7|179148.7|179218.4|179128.4|179372.3|179282.3|179167|179077|348
1747992900000|2025-05-23 09:35:00|179224.4|179134.4|179056.3|178966.3|179241.9|179151.9|179023.6|178933.6|153
1747993200000|2025-05-23 09:40:00|179065.4|178975.4|179045.6|178955.6|179073.9|178983.9|178989|178899|210
1747993500000|2025-05-23 09:45:00|179040|178950|179024.4|178934.4|179069.1|178979.1|178996.4|178906.4|115
1747993800000|2025-05-23 09:50:00|179019.1|178929.1|179010.6|178920.6|179058|178968|179004.6|178914.6|84
1747994100000|2025-05-23 09:55:00|179005.2|178915.2|179048.5|178958.5|179094.4|179004.4|178995.3|178905.3|204
1747994400000|2025-05-23 10:00:00|179049.6|178959.6|179064.7|178974.7|179089.9|178999.9|179040|178950|190
1747994700000|2025-05-23 10:05:00|179065.8|178975.8|179083.6|178993.6|179098.9|179008.9|179057.5|178967.5|146
1747995000000|2025-05-23 10:10:00|179081.5|178991.5|178990.9|178900.9|179085.2|178995.2|178980|178890|227
1747995300000|2025-05-23 10:15:00|178988.2|178898.2|179026.7|178936.7|179052.9|178962.9|178941.4|178851.4|215
1747995600000|2025-05-23 10:20:00|179025.6|178935.6|179037.4|178947.4|179042.2|178952.2|178946.4|178856.4|163
1747995900000|2025-05-23 10:25:00|179039.5|178949.5|178979.7|178889.7|179054.4|178964.4|178939.1|178849.1|214
1747996200000|2025-05-23 10:30:00|178972.5|178882.5|178951.6|178861.6|178972.5|178882.5|178862.3|178772.3|217
1747996500000|2025-05-23 10:35:00|178946.1|178856.1|178819|178729|178979.8|178857.2|178811.6|178721.6|120
1747996800000|2025-05-23 10:40:00|178813.5|178723.5|178909.6|178819.6|178946.6|178856.6|178748.4|178658.4|537
1747997100000|2025-05-23 10:45:00|178903.3|178813.3|178932.1|178842.1|178963.6|178873.6|178880.5|178790.5|208
1747997400000|2025-05-23 10:50:00|178939.7|178849.7|178922.9|178832.9|178939.8|178849.8|178864.8|178774.8|541
1747997700000|2025-05-23 10:55:00|178917.7|178827.7|178975.4|178885.4|179016.7|178926.7|178914.6|178824.6|392
1747998000000|2025-05-23 11:00:00|178984.9|178894.9|178977.7|178887.7|179012.8|178922.8|178894.7|178804.7|294
1747998300000|2025-05-23 11:05:00|178987.7|178897.7|179025.6|178935.6|179031.9|178941.9|178940.1|178850.1|318
1747998600000|2025-05-23 11:10:00|179018.5|178928.5|179088|178998|179095.2|179005.2|179018.5|178928.5|123
1747998900000|2025-05-23 11:15:00|179089.1|178999.1|179020.9|178930.9|179092.8|179002.8|179008.9|178918.9|128
1747999200000|2025-05-23 11:20:00|179019.1|178929.1|178955.1|178865.1|179033|178943|178858.7|178768.7|690
1747999500000|2025-05-23 11:25:00|178946.3|178856.3|179043.8|178953.8|179087.4|178997.4|178932.9|178842.9|281
1747999800000|2025-05-23 11:30:00|179037.1|178947.1|179081.6|178991.6|179094.8|179004.8|178976.2|178886.2|247
1748000100000|2025-05-23 11:35:00|179076.6|178986.6|178930.1|178840.1|179076.9|178986.9|178928.3|178838.3|373
1748000400000|2025-05-23 11:40:00|178933.5|178843.5|179288.2|179060.1|179388.5|179213.2|178917.8|178827.8|416
1748000700000|2025-05-23 11:45:00|179280.8|179052.6|179424.2|179334.2|179520.3|179430.3|179140.7|179014.1|624
1748001000000|2025-05-23 11:50:00|179435.5|179345.5|179714.7|179624.7|179811.8|179721.8|179226.7|179136.7|616
1748001300000|2025-05-23 11:55:00|179710.4|179620.4|179824.7|179734.7|179853.8|179763.8|179672.6|179582.6|396
1748001600000|2025-05-23 12:00:00|179823.6|179733.6|179764.9|179634.9|179864.4|179774.4|179666.7|179573.2|387
1748001900000|2025-05-23 12:05:00|179770.5|179640.5|179877.8|179787.8|179968.5|179878.5|179741.9|179635.2|739
1748002200000|2025-05-23 12:10:00|179870|179780|179919.4|179829.4|180108.5|180018.5|179870|179780|677
1748002500000|2025-05-23 12:15:00|179923.1|179833.1|179786|179696|179926|179836|179653.2|179563.2|591
1748002800000|2025-05-23 12:20:00|179795.7|179705.7|179583|179493|179811.4|179721.4|179570.3|179480.3|852
1748003100000|2025-05-23 12:25:00|179583.8|179493.8|179578.1|179488.1|179722.8|179632.8|179539.2|179449.2|518
1748003400000|2025-05-23 12:30:00|179571.3|179481.3|179382.7|179292.7|179579.4|179489.4|179376.8|179286.8|554
1748003700000|2025-05-23 12:35:00|179377|179287|179382.1|179292.1|179444.1|179340.7|179283.4|179165.6|335
1748004000000|2025-05-23 12:40:00|179396|179306|179296.4|179206.4|179420.1|179330.1|179217.2|179127.2|404
1748004300000|2025-05-23 12:45:00|179296.2|179206.2|179394|179304|179425.2|179335.2|179254.8|179164.8|454
1748004600000|2025-05-23 12:50:00|179399.3|179309.3|179489.9|179399.9|179553.4|179463.4|179381.2|179291.2|511
1748004900000|2025-05-23 12:55:00|179479.7|179389.7|179422.4|179332.4|179587.4|179497.4|179393.4|179303.4|528
1748005200000|2025-05-23 13:00:00|179416.1|179326.1|179380|179290|179438.5|179348.5|179321.5|179231.5|794
1748005500000|2025-05-23 13:05:00|179373.3|179283.3|179532.5|179442.5|179532.5|179442.5|179342|179252|706
1748005800000|2025-05-23 13:10:00|179540.8|179450.8|179554.5|179464.5|179657|179567|179540.8|179450.8|688
1748006100000|2025-05-23 13:15:00|179548.9|179458.9|179398.5|179308.5|179579.3|179489.3|179397|179307|439
1748006400000|2025-05-23 13:20:00|179402.5|179312.5|179491.7|179401.7|179530.8|179419.9|179402.5|179312.5|197
1748006700000|2025-05-23 13:25:00|179485.6|179395.6|179415.8|179325.8|179544.4|179436|179413.8|179323.8|397
1748007000000|2025-05-23 13:30:00|179406.4|179316.4|179384.5|179294.5|179418.9|179328.9|179323.3|179233.3|351
1748007300000|2025-05-23 13:35:00|179382|179292|179287.1|179197.1|179487.5|179397.5|179245.1|179155.1|747
1748007600000|2025-05-23 13:40:00|179287.8|179197.8|179241.5|179151.5|179366.5|179276.5|179223.3|179133.3|374
1748007900000|2025-05-23 13:45:00|179237.7|179147.7|179389.6|179299.6|179398.6|179308.6|179236.1|179146.1|429
1748008200000|2025-05-23 13:50:00|179392.9|179302.9|179268.9|179178.9|179415.1|179302.9|179232.6|179142.6|520
1748008500000|2025-05-23 13:55:00|179267.7|179177.7|179401|179163.4|179401|179248.1|179252.9|179162.9|486
1748008800000|2025-05-23 14:00:00|179384.1|179172.4|179298.1|179208.1|179439.7|179349.7|179270.8|179172.4|448
1748009100000|2025-05-23 14:05:00|179287.1|179197.1|179201.9|179111.9|179323.9|179233.9|179192.8|179102.8|476
1748009400000|2025-05-23 14:10:00|179201.8|179111.8|179199|179109|179323.2|179233.2|179193.9|179103.9|395
1748009700000|2025-05-23 14:15:00|179193.7|179103.7|179164.1|179074.1|179209.3|179119.3|179107.6|179017.6|200
1748010000000|2025-05-23 14:20:00|179165.2|179075.2|178950|178860|179180.9|179090.9|178930.3|178840.3|346
1748010300000|2025-05-23 14:25:00|178960.4|178870.4|179027.7|178937.7|179140.3|179050.3|178954.6|178864.6|350
1748010600000|2025-05-23 14:30:00|179025.4|178935.4|179027.6|178937.6|179030.6|178940.6|178958.8|178868.8|209
1748010900000|2025-05-23 14:35:00|179016.1|178926.1|179032.1|178942.1|179073.5|178983.5|179006.9|178916.9|199
1748011200000|2025-05-23 14:40:00|179034.1|178944.1|178984.8|178894.8|179115.7|179025.7|178959.4|178869.4|435
1748011500000|2025-05-23 14:45:00|178993.8|178903.8|178958.3|178828.3|179008.8|178918.8|178876.1|178786.1|202
1748011800000|2025-05-23 14:50:00|178957.9|178827.9|178892.7|178802.7|178958.1|178864.1|178883.3|178793.3|348
1748012100000|2025-05-23 14:55:00|178902.9|178812.9|178917.9|178827.9|178935.5|178845.5|178867.4|178777.4|379
1748012400000|2025-05-23 15:00:00|178921.9|178831.9|178951.6|178861.6|178976.2|178886.2|178908.8|178818.8|454
1748012700000|2025-05-23 15:05:00|178944.7|178854.7|178900.4|178810.4|178955.3|178865.3|178893.9|178803.9|203
1748013000000|2025-05-23 15:10:00|178898|178808|178852.8|178762.8|178926|178836|178808.3|178718.3|201
1748013300000|2025-05-23 15:15:00|178859.5|178769.5|178845.6|178755.6|178874.5|178770.3|178810.4|178720.4|205
1748013600000|2025-05-23 15:20:00|178839.2|178749.2|178856.3|178766.3|178864.6|178774.6|178815.3|178725.3|158
1748013900000|2025-05-23 15:25:00|178858.3|178768.3|178856.8|178726.8|178864.1|178774.1|178824.8|178726.8|237
1748014200000|2025-05-23 15:30:00|178854.6|178724.6|178753.5|178663.5|178857.6|178741.2|178668.6|178578.6|233
1748014500000|2025-05-23 15:35:00|178751.5|178661.5|178689.2|178599.2|178758.4|178668.4|178675.9|178585.9|411
1748014800000|2025-05-23 15:40:00|178695.8|178605.8|178596.5|178506.5|178697.8|178607.8|178578.5|178488.5|188
1748015100000|2025-05-23 15:45:00|178602.9|178512.9|178619|178529|178667.2|178577.2|178585|178495|267
1748015400000|2025-05-23 15:50:00|178624.8|178534.8|178608.7|178518.7|178670.4|178580.4|178585.4|178495.4|390
1748015700000|2025-05-23 15:55:00|178609.4|178519.4|178578.5|178488.5|178639.2|178549.2|178528.5|178438.5|514
1748016000000|2025-05-23 16:00:00|178570.4|178480.4|178479.5|178389.5|178579.2|178489.2|178453|178363|405
1748016300000|2025-05-23 16:05:00|178488.3|178398.3|178400.8|178310.8|178577.3|178487.3|178386.2|178296.2|160
1748016600000|2025-05-23 16:10:00|178401.8|178271.8|178323.3|178233.3|178402.5|178312.5|178305.4|178215.4|162
1748016900000|2025-05-23 16:15:00|178348.7|178218.7|178328.6|178238.6|178387|178297|178306.7|178216.7|82
1748017200000|2025-05-23 16:20:00|178339.1|178249.1|178285.1|178195.1|178378.3|178288.3|178277.1|178187.1|89
1748017500000|2025-05-23 16:25:00|178292.4|178202.4|178256.1|178166.1|178292.9|178202.9|178190.9|178100.9|231
1748017800000|2025-05-23 16:30:00|178255|178165|178318.3|178228.3|178318.3|178228.3|178219.9|178129.9|151
1748018100000|2025-05-23 16:35:00|178310.6|178220.6|178234.1|178144.1|178339|178249|178220|178130|166
1748018400000|2025-05-23 16:40:00|178234.6|178144.6|178180.3|178090.3|178241.9|178151.9|178166.9|178076.9|303
1748018700000|2025-05-23 16:45:00|178188.2|178098.2|178258.5|178168.5|178270|178180|178150.6|178060.6|421
1748019000000|2025-05-23 16:50:00|178247.7|178157.7|178235.7|178145.7|178279.8|178189.8|178198.7|178108.7|433
1748019300000|2025-05-23 16:55:00|178227.6|178137.6|178230.3|178140.3|178269.4|178179.4|178200.4|178110.4|374
1748019600000|2025-05-23 17:00:00|178215.9|178125.9|178170.8|178080.8|178232.5|178142.5|178162.1|178072.1|294
1748019900000|2025-05-23 17:05:00|178177.9|178087.9|178233.4|178143.4|178247.2|178157.2|178169.9|178074.2|118
1748020200000|2025-05-23 17:10:00|178245.8|178155.8|178241.2|178151.2|178254|178164|178226.7|178136.7|156
1748020500000|2025-05-23 17:15:00|178234.2|178144.2|178265.6|178175.6|178316.1|178226.1|178229.7|178139.7|223
1748020800000|2025-05-23 17:20:00|178272.9|178182.9|178259.6|178169.6|178291|178201|178242|178152|175
1748021100000|2025-05-23 17:25:00|178267.9|178177.9|178264.2|178174.2|178278.9|178188.9|178252|178162|151
1748021400000|2025-05-23 17:30:00|178254.7|178164.7|178268.1|178178.1|178289.7|178199.7|178237.9|178147.9|165
1748021700000|2025-05-23 17:35:00|178278.3|178188.3|178264.2|178174.2|178285.7|178195.7|178257.1|178167.1|270
1748022000000|2025-05-23 17:40:00|178272.7|178182.7|178260.3|178170.3|178277.3|178187.3|178249.3|178159.3|189
1748022300000|2025-05-23 17:45:00|178252.9|178162.9|178234.4|178144.4|178278.6|178188.6|178225.9|178135.9|180
1748022600000|2025-05-23 17:50:00|178242|178152|178231.9|178141.9|178249.3|178159.3|178226.2|178136.2|111
1748022900000|2025-05-23 17:55:00|178240.4|178150.4|178274.4|178184.4|178284.9|178194.9|178217.4|178127.4|238
1748023200000|2025-05-23 18:00:00|178266.5|178176.5|178266.3|178176.3|178287|178197|178252.9|178162.9|307
1748023500000|2025-05-23 18:05:00|178275.8|178185.8|178260.2|178170.2|178275.8|178185.8|178246.9|178156.9|136
1748023800000|2025-05-23 18:10:00|178268.8|178178.8|178305.3|178215.3|178312|178222|178249|178159|314
1748024100000|2025-05-23 18:15:00|178297.6|178207.6|178288.3|178198.3|178313.5|178223.5|178249.1|178159.1|403
1748024400000|2025-05-23 18:20:00|178295.5|178205.5|178375.5|178285.5|178375.5|178285.5|178257.5|178167.5|445
1748024700000|2025-05-23 18:25:00|178386.1|178296.1|178432.3|178342.3|178453.6|178363.6|178371.5|178281.5|232
1748025000000|2025-05-23 18:30:00|178439.3|178349.3|178460.1|178370.1|178475.7|178385.7|178439.3|178349.3|106
1748025300000|2025-05-23 18:35:00|178469.5|178379.5|178464.5|178374.5|178479|178389|178435.5|178345.5|239
1748025600000|2025-05-23 18:40:00|178472.5|178382.5|178343.6|178253.6|178472.5|178382.5|178338.4|178248.4|339
1748025900000|2025-05-23 18:45:00|178352.7|178262.7|178388.7|178298.7|178400.4|178310.4|178339.8|178249.8|588
1748026200000|2025-05-23 18:50:00|178380.2|178290.2|178367.8|178277.8|178399.2|178309.2|178286.3|178196.3|466
1748026500000|2025-05-23 18:55:00|178360|178270|178345.8|178255.8|178438.5|178348.5|178322.8|178232.8|218
1748026800000|2025-05-23 19:00:00|178334.8|178244.8|178301.8|178171.8|178367.2|178252.2|178301.8|178171.8|216
1748027100000|2025-05-23 19:05:00|178305|178175|178305.5|178175.5|178316.9|178186.9|178279.6|178149.6|103
1748027400000|2025-05-23 19:10:00|178293.9|178163.9|178235.9|178105.9|178305.4|178175.4|178228.7|178098.7|72
1748027700000|2025-05-23 19:15:00|178233.8|178103.8|178264.4|178174.4|178266.8|178176.8|178224|178103.6|612
1748028000000|2025-05-23 19:20:00|178256.9|178166.9|178299.9|178169.9|178314.3|178184.3|178233.1|178136.9|648
1748028300000|2025-05-23 19:25:00|178302|178172|178309.2|178179.2|178323.4|178193.4|178294|178164|413
1748028600000|2025-05-23 19:30:00|178305.6|178175.6|178334.9|178204.9|178334.9|178204.9|178305.6|178175.6|115
1748028900000|2025-05-23 19:35:00|178340.2|178210.2|178386.7|178256.7|178424.4|178294.4|178327.4|178197.4|179
1748029200000|2025-05-23 19:40:00|178392|178262|178393.7|178263.7|178401.5|178271.5|178366.3|178236.3|220
1748029500000|2025-05-23 19:45:00|178391.5|178261.5|178364.1|178234.1|178473.6|178346.6|178356.9|178226.9|206
1748029800000|2025-05-23 19:50:00|178367.5|178237.5|178385.9|178255.9|178391.1|178261.1|178352.3|178222.3|363
1748030100000|2025-05-23 19:55:00|178386.9|178256.9|178356.2|178226.2|178394.9|178264.9|178338|178208|179
1748030400000|2025-05-23 20:00:00|178348.5|178218.5|178376.5|178246.5|178377.8|178263.7|178347.1|178217.1|128
1748030700000|2025-05-23 20:05:00|178373|178243|178304.3|178174.3|178373|178243|178297.4|178167.4|44
1748031000000|2025-05-23 20:10:00|178302.7|178172.7|178310.3|178180.3|178325.3|178195.3|178301|178171|14
1748031300000|2025-05-23 20:15:00|178322.8|178192.8|178298.1|178168.1|178331.1|178201.1|178296.3|178166.3|8
1748031600000|2025-05-23 20:20:00|178297.1|178167.1|178292.8|178162.8|178297.1|178167.1|178288.4|178158.4|5
1748031900000|2025-05-23 20:25:00|178288.8|178158.8|178325.8|178195.8|178332.2|178202.2|178276.4|178146.4|15
1748032200000|2025-05-23 20:30:00|178335.1|178205.1|178321.6|178191.6|178337|178207|178304.4|178174.4|58
1748032500000|2025-05-23 20:35:00|178306.1|178176.1|178325.4|178195.4|178344.9|178214.9|178303|178173|96
1748032800000|2025-05-23 20:40:00|178337.1|178207.1|178209.8|178079.8|178351.1|178221.1|178192|178062|69
1748033100000|2025-05-23 20:45:00|178200.9|178070.9|178440.9|178098.9|178533.6|178191.6|178200.9|177971.7|124
1748033400000|2025-05-23 20:50:00|178443.8|178101.8|178340.1|178210.1|178445|178226.5|178330.5|178095.5|26
1748033700000|2025-05-23 20:55:00|178334.5|178204.5|178633.5|178291.5|178712.3|178370.3|178321.6|178112|124
1748203200000|2025-05-25 20:00:00|178733.5|178341.5|178733.5|178341.5|178733.5|178341.5|178733.5|178341.5|1
1748207100000|2025-05-25 21:05:00|178708.5|178366.5|178708.5|178366.5|178708.5|178366.5|178708.5|178366.5|1
1748211000000|2025-05-25 22:10:00|178621|178279|178614.8|178272.8|178621|178279|178614.8|178272.8|2
1748211600000|2025-05-25 22:20:00|178563.4|178221.4|178533.6|178191.6|178563.4|178221.4|178528.8|178186.8|5
1748211900000|2025-05-25 22:25:00|178594.7|178252.7|178588|178246|178612.7|178270.7|178535.5|178193.5|9
1748212200000|2025-05-25 22:30:00|178518.8|178176.8|178576|178234|178612.8|178270.8|178495.9|178153.9|32
1748213100000|2025-05-25 22:45:00|178581.4|178239.4|178607.9|178265.9|178607.9|178265.9|178521.1|178179.1|6
1748213400000|2025-05-25 22:50:00|178576|178234|178600.6|178258.6|178613.9|178271.9|178508.6|178166.6|39
1748213700000|2025-05-25 22:55:00|178536|178194|178590.7|178248.7|178621.7|178279.7|178466.5|178124.5|86
1748214000000|2025-05-25 23:00:00|178550|178250|178497.8|178155.8|178600|178350|178399.2|178155.8|216
1748214300000|2025-05-25 23:05:00|178475|178250|178272.4|178047.6|178596|178305.3|178250.5|178028.8|46
1748214600000|2025-05-25 23:10:00|178319.1|178002.1|178224.3|178006.5|178319.1|178070.6|178222|177980.8|32
1748214900000|2025-05-25 23:15:00|178175.2|178045.2|178170.7|178040.7|178178.6|178048.6|178168.8|178038.8|23
1748215200000|2025-05-25 23:20:00|178170.5|178040.5|178171.1|178041.1|178175.1|178045.1|178170.4|178040.4|7
1748215500000|2025-05-25 23:25:00|178174.2|178044.2|178171|178041|178174.3|178044.3|178171|178041|16
1748215800000|2025-05-25 23:30:00|178168.4|178038.4|178157.4|178027.4|178168.4|178038.4|178157.4|178027.4|3
1748216100000|2025-05-25 23:35:00|178158|178028|178258.4|178040.6|178320.6|178050.6|178109|177979|14
1748216400000|2025-05-25 23:40:00|178320.6|177979.3|178209.6|177991.8|178321.6|178040.6|178200.2|177927.7|19
1748216700000|2025-05-25 23:45:00|178260.3|177930.5|178316|178098.2|178359.8|178098.2|178170.3|177923.8|21
1748217000000|2025-05-25 23:50:00|178367.8|178041.6|178396.2|178178.4|178474.7|178203.5|178319.1|178041.6|19
1748217300000|2025-05-25 23:55:00|178379.4|178161.6|178386.2|178168.4|178411.4|178183.2|178372.3|178133.5|19
1748217600000|2025-05-26 00:00:00|178402.7|178184.9|178329.1|178199.1|178445.9|178237.6|178316.6|178140.7|153
1748217900000|2025-05-26 00:05:00|178332.1|178202.1|178345.7|178255.7|178362.4|178272.4|178321.2|178195.4|57
1748218200000|2025-05-26 00:10:00|178351.4|178261.4|178414|178324|178443.4|178353.4|178345.5|178239.7|76
1748218500000|2025-05-26 00:15:00|178421.9|178331.9|178266.6|178176.6|178425.3|178335.3|178259.5|178169.5|192
1748218800000|2025-05-26 00:20:00|178274.1|178184.1|178295.8|178165.8|178353.2|178192.5|178260|178087.8|91
1748219100000|2025-05-26 00:25:00|178284.9|178154.9|178247.7|178117.7|178354.3|178184.3|178245|178098.9|36
1748219400000|2025-05-26 00:30:00|178256.8|178126.8|178275.6|178145.6|178305.8|178165.6|178242.7|178066.1|27
1748219700000|2025-05-26 00:35:00|178284.6|178154.6|178296.4|178166.4|178366.1|178176.9|178275.9|178098.4|67
1748220000000|2025-05-26 00:40:00|178306.5|178176.5|178367.7|178126.1|178367.7|178187.7|178291.9|178119.5|28
1748220300000|2025-05-26 00:45:00|178367.5|178126.3|178296.2|178166.2|178368.8|178184.2|178291|178125.3|18
1748220600000|2025-05-26 00:50:00|178284.6|178154.6|178220.3|178090.3|178367.9|178160.9|178179.2|178049.2|33
1748220900000|2025-05-26 00:55:00|178212.5|178082.5|178212.6|178082.6|178294.7|178098.8|178212.5|178006.8|31
1748221200000|2025-05-26 01:00:00|178287.9|178015.6|178217.1|178087.1|178293.6|178100|178213.4|178006.1|35
1748221500000|2025-05-26 01:05:00|178209.2|178079.2|178216.2|178086.2|178304.8|178119.1|178199.2|178002.6|42
1748221800000|2025-05-26 01:10:00|178298.8|178005.5|178213.2|178083.2|178353.5|178148.7|178185.4|178003.4|52
1748222100000|2025-05-26 01:15:00|178224.3|178094.3|178164.9|178034.9|178280.9|178095.1|178141.7|177941.5|71
1748222400000|2025-05-26 01:20:00|178173.5|178043.5|178186.6|178056.6|178228.3|178056.6|178149.7|177983.8|62
1748222700000|2025-05-26 01:25:00|178178.8|178048.8|178153.8|178063.8|178232.4|178063.8|178143.7|177970.7|33
1748223000000|2025-05-26 01:30:00|178146.9|178056.9|178156.1|178066.1|178233.8|178086.5|178138.7|177986.1|41
1748223300000|2025-05-26 01:35:00|178145.1|178055.1|178111.7|178021.7|178229|178064.7|178100.6|177982.2|91
1748223600000|2025-05-26 01:40:00|178113.8|177983.8|178132.2|178042.2|178150.3|178051|178101|177983.7|106
1748223900000|2025-05-26 01:45:00|178121.7|178031.7|178160.2|178030.2|178161.8|178051.4|178121.7|178006.7|61
1748224200000|2025-05-26 01:50:00|178148.9|178018.9|178104|178014|178162.8|178045.7|178089.6|177990.1|110
1748224500000|2025-05-26 01:55:00|178094.7|178004.7|178094.7|178004.7|178105.2|178013.2|178072.8|177947.7|70
1748224800000|2025-05-26 02:00:00|178105.8|178015.8|178085|177995|178180.7|178043.5|178077.7|177915.6|89
1748225100000|2025-05-26 02:05:00|178087.9|177997.9|178098.4|178008.4|178188.6|178010.3|178065.5|177917.7|31
1748225400000|2025-05-26 02:10:00|178081.1|177991.1|178121.4|178031.4|178195.4|178039.3|178081.1|177926.6|56
1748225700000|2025-05-26 02:15:00|178121.3|178031.3|178113.1|178023.1|178150.7|178060.7|178111.4|178021.4|52
1748226000000|2025-05-26 02:20:00|178213.5|177948.3|178123.3|178033.3|178213.5|178039.8|178109.8|177946.2|46
1748226300000|2025-05-26 02:25:00|178116.4|178026.4|178117.2|178027.2|178214.2|178041.2|178109.2|177943|34
1748226600000|2025-05-26 02:30:00|178127|178037|178105.8|178015.8|178207.3|178070.6|178085.1|177928.9|55
1748226900000|2025-05-26 02:35:00|178110.1|178020.1|178214.2|177942.8|178216.5|178032.3|178088.3|177942.8|51
1748227200000|2025-05-26 02:40:00|178212|177940.6|178118.4|178028.4|178212|178031.4|178108.8|177940.6|51
1748227500000|2025-05-26 02:45:00|178111.1|178021.1|178090.5|178000.5|178214.9|178035.9|178083.1|177935.7|42
1748227800000|2025-05-26 02:50:00|178088.2|177998.2|178208.2|177936.8|178208.2|178032.3|178082.2|177936.8|36
1748228100000|2025-05-26 02:55:00|178110.9|178020.9|178117.1|178027.1|178211.6|178030.4|178098.5|177932.8|18
1748228400000|2025-05-26 03:00:00|178128.8|178038.8|178150.5|178060.5|178251.6|178106.4|178115.4|177980.1|43
1748228700000|2025-05-26 03:05:00|178178.4|178088.4|178250.2|178120.2|178250.2|178120.2|178144.7|178054.7|48
1748229000000|2025-05-26 03:10:00|178230.3|178100.3|178254.1|178164.1|178336.7|178181.3|178229.1|178065.2|85
1748229300000|2025-05-26 03:15:00|178260.3|178170.3|178311.6|178221.6|178327.7|178237.7|178234.2|178144.2|61
1748229600000|2025-05-26 03:20:00|178320.1|178230.1|178308.3|178218.3|178326.4|178236.4|178297.9|178207.9|67
1748229900000|2025-05-26 03:25:00|178301.8|178211.8|178311.7|178221.7|178323.3|178233.3|178278.2|178188.2|70
1748230200000|2025-05-26 03:30:00|178320.3|178230.3|178309.5|178219.5|178329.1|178239.1|178289.4|178199.4|92
1748230500000|2025-05-26 03:35:00|178302.6|178212.6|178333.7|178203.7|178346.4|178239|178293.6|178195.2|106
1748230800000|2025-05-26 03:40:00|178321.9|178191.9|178270.5|178180.5|178395.5|178230.6|178258.3|178124|97
1748231100000|2025-05-26 03:45:00|178271|178181|178259.2|178169.2|178292.1|178187.7|178246.7|178139.3|115
1748231400000|2025-05-26 03:50:00|178279.3|178149.3|178259.6|178169.6|178333.4|178179.2|178246.8|178059.9|74
1748231700000|2025-05-26 03:55:00|178271.4|178181.4|178265.7|178175.7|178275.1|178185.1|178248.8|178158.8|54
1748232000000|2025-05-26 04:00:00|178277|178187|178257.4|178167.4|178282.7|178192.7|178248.3|178158.3|74
1748232300000|2025-05-26 04:05:00|178249.1|178159.1|178263.8|178173.8|178375.1|178202.9|178248|178089.3|60
1748232600000|2025-05-26 04:10:00|178251.6|178161.6|178265.5|178175.5|178296|178206|178248.2|178158.2|65
1748232900000|2025-05-26 04:15:00|178273.5|178183.5|178261.1|178171.1|178339.8|178192.9|178251.7|178068.3|54
1748233200000|2025-05-26 04:20:00|178270.7|178180.7|178259.2|178169.2|178276.2|178186.2|178249|178159|86
1748233500000|2025-05-26 04:25:00|178265.5|178175.5|178313.5|178095.8|178316.6|178186.1|178245.6|178093.8|43
1748233800000|2025-05-26 04:30:00|178257.2|178167.2|178268.3|178178.3|178302.7|178212.7|178253.1|178145.6|55
1748234100000|2025-05-26 04:35:00|178260.3|178170.3|178272.7|178182.7|178281|178189.6|178252|178144.3|55
1748234400000|2025-05-26 04:40:00|178282.7|178152.7|178257.8|178167.8|178286.7|178184|178248.3|178143.8|72
1748234700000|2025-05-26 04:45:00|178256.1|178166.1|178178.7|178088.7|178286.4|178172.8|178176.5|178064.8|91
1748235000000|2025-05-26 04:50:00|178186.1|178096.1|178169.8|178079.8|178208|178108.5|178151.2|178058.9|91
1748235300000|2025-05-26 04:55:00|178162.3|178072.3|178174.5|177909.4|178179.8|178084|178087.3|177905.7|45
1748235600000|2025-05-26 05:00:00|178105.3|177975.3|178091.5|178001.5|178105.3|178013.1|178071.4|177975.3|58
1748235900000|2025-05-26 05:05:00|178096|178006|178120.1|178030.1|178134.4|178044.4|178096|178006|99
1748236200000|2025-05-26 05:10:00|178114.8|178024.8|178115.6|178025.6|178124.8|178034.8|178103.6|178013.6|67
1748236500000|2025-05-26 05:15:00|178122.2|178032.2|178207.2|178077.2|178212.4|178088.4|178104.4|178006.7|68
1748236800000|2025-05-26 05:20:00|178207.1|178077.1|178196.5|178066.5|178217.4|178087.4|178187.7|178057.7|106
1748237100000|2025-05-26 05:25:00|178201|178071|178212.1|178082.1|178212.1|178082.1|178174.9|178044.9|180
1748237400000|2025-05-26 05:30:00|178205.7|178075.7|178191.5|178101.5|178214.7|178107.1|178166.1|178075.7|270
1748237700000|2025-05-26 05:35:00|178191.3|178101.3|178281|178151|178291.5|178164.7|178172.5|178082.5|242
1748238000000|2025-05-26 05:40:00|178279.5|178149.5|178279.1|178149.1|178297|178167|178265.2|178135.2|299
1748238300000|2025-05-26 05:45:00|178291.7|178161.7|178299.8|178169.8|178313|178183|178268.4|178138.4|320
1748238600000|2025-05-26 05:50:00|178297.7|178167.7|178252.2|178122.2|178316.1|178186.1|178248.4|178122|306
1748238900000|2025-05-26 05:55:00|178250.9|178120.9|178188.9|178098.9|178250.9|178130|178184.2|178077.5|327
1748239200000|2025-05-26 06:00:00|178191.9|178101.9|178128.2|178038.2|178237.7|178134.4|178087.9|177957.9|110
1748239500000|2025-05-26 06:05:00|178120.2|178030.2|178088.4|177998.4|178140.9|178050.9|178088.4|177998.4|262
1748239800000|2025-05-26 06:10:00|178086.9|177996.9|178135|178045|178172.3|178082.3|178008.9|177918.9|118
1748240100000|2025-05-26 06:15:00|178127.2|178037.2|178204.1|178114.1|178255.7|178118.3|178118.9|178028.9|231
1748240400000|2025-05-26 06:20:00|178198.7|178108.7|178143.6|178053.6|178294.4|178204.4|178128.4|178038.4|295
1748240700000|2025-05-26 06:25:00|178138.1|178048.1|178118.3|178028.3|178160|178070|178093|178003|190
1748241000000|2025-05-26 06:30:00|178106.3|178016.3|178141.7|178051.7|178197.4|178107.4|178106.3|178016.3|365
1748241300000|2025-05-26 06:35:00|178147|178057|178072.9|177982.9|178160.5|178070.5|178058.9|177968.9|79
1748241600000|2025-05-26 06:40:00|178060.6|177970.6|178073.3|177983.3|178128.2|178038.2|178058.7|177957.1|111
1748241900000|2025-05-26 06:45:00|178074.7|177984.7|178309.7|178219.7|178316.4|178226.4|178074.4|177969.6|201
1748242200000|2025-05-26 06:50:00|178313.9|178223.9|178364.5|178274.5|178380.6|178290.6|178298.5|178208.5|294
1748242500000|2025-05-26 06:55:00|178366.7|178276.7|178226|178136|178373.1|178283.1|178218.6|178128.6|239
1748242800000|2025-05-26 07:00:00|178223.2|178133.2|178263.7|178173.7|178288.6|178198.6|178089.8|177999.8|454
1748243100000|2025-05-26 07:05:00|178259.7|178169.7|178316.8|178226.8|178341|178251|178254.9|178164.9|447
1748243400000|2025-05-26 07:10:00|178320.8|178230.8|178630.6|178540.6|178654.2|178564.2|178308.9|178218.9|493
1748243700000|2025-05-26 07:15:00|178619|178529|178437.8|178347.8|178645.9|178555.9|178437.8|178347.8|364
1748244000000|2025-05-26 07:20:00|178429.9|178339.9|178482.4|178392.4|178494.1|178404.1|178410.3|178320.3|242
1748244300000|2025-05-26 07:25:00|178492.1|178402.1|178656.6|178566.6|178700.7|178610.7|178474.7|178384.7|567
1748244600000|2025-05-26 07:30:00|178655.6|178565.6|178628|178538|178724.9|178634.9|178598.3|178508.3|351
1748244900000|2025-05-26 07:35:00|178622.1|178532.1|178616.9|178526.9|178629|178539|178524.1|178434.1|339
1748245200000|2025-05-26 07:40:00|178622.2|178532.2|178635.4|178545.4|178704.2|178614.2|178615.5|178525.5|233
1748245500000|2025-05-26 07:45:00|178642.3|178552.3|178699.1|178609.1|178722.3|178632.3|178624.9|178534.9|118
1748245800000|2025-05-26 07:50:00|178691.6|178601.6|178774.3|178684.3|178819.8|178729.8|178674.1|178584.1|199
1748246100000|2025-05-26 07:55:00|178771.5|178681.5|178773.1|178683.1|178830.6|178740.6|178759.6|178669.6|260
1748246400000|2025-05-26 08:00:00|178778.9|178688.9|178733|178643|178791.3|178701.3|178722.5|178632.5|178
1748246700000|2025-05-26 08:05:00|178729.6|178639.6|178705.5|178615.5|178763.5|178673.5|178697.8|178607.8|134
1748247000000|2025-05-26 08:10:00|178700.3|178610.3|178747|178657|178761.6|178671.6|178699.4|178609.4|127
1748247300000|2025-05-26 08:15:00|178745.8|178655.8|178750.8|178660.8|178765.1|178675.1|178730.5|178640.5|122
1748247600000|2025-05-26 08:20:00|178753.5|178663.5|178814.9|178724.9|178829.7|178739.7|178749.6|178659.6|225
1748247900000|2025-05-26 08:25:00|178809.4|178719.4|178731.3|178641.3|178831.5|178741.5|178672.3|178582.3|409
1748248200000|2025-05-26 08:30:00|178733|178643|178721.1|178631.1|178776.1|178686.1|178690.1|178600.1|686
1748248500000|2025-05-26 08:35:00|178715.9|178625.9|178861.7|178771.7|178916.6|178826.6|178695.4|178605.4|415
1748248800000|2025-05-26 08:40:00|178864.5|178774.5|178867.8|178777.8|178934.1|178844.1|178848.9|178758.9|275
1748249100000|2025-05-26 08:45:00|178864.9|178774.9|178850.9|178760.9|178880.5|178790.5|178720.1|178630.1|385
1748249400000|2025-05-26 08:50:00|178845.3|178755.3|178877.8|178787.8|178902.2|178812.2|178810.4|178720.4|642
1748249700000|2025-05-26 08:55:00|178885.5|178795.5|178890|178800|178942.4|178852.4|178867.4|178777.4|437
1748250000000|2025-05-26 09:00:00|178872|178782|178890.4|178800.4|178951.5|178861.5|178861.7|178771.7|437
1748250300000|2025-05-26 09:05:00|178891.1|178801.1|178892.1|178802.1|178913.4|178823.4|178860.7|178770.7|580
1748250600000|2025-05-26 09:10:00|178883.6|178793.6|178760.7|178670.7|178904.5|178814.5|178760.7|178670.7|499
1748250900000|2025-05-26 09:15:00|178753.5|178663.5|178772.8|178682.8|178795.6|178705.6|178724|178626.3|426
1748251200000|2025-05-26 09:20:00|178778.1|178688.1|178822|178732|178865.8|178775.8|178771.9|178681.9|339
1748251500000|2025-05-26 09:25:00|178815.5|178725.5|178873|178783|178925.7|178835.7|178806.2|178716.2|480
1748251800000|2025-05-26 09:30:00|178867|178777|178848.7|178758.7|178894.5|178804.5|178806.5|178716.5|330
1748252100000|2025-05-26 09:35:00|178854.9|178764.9|178874.6|178784.6|178910.4|178820.4|178840.9|178750.9|310
1748252400000|2025-05-26 09:40:00|178877.1|178787.1|178798.6|178708.6|178903.1|178813.1|178778.6|178688.6|375
1748252700000|2025-05-26 09:45:00|178805.1|178715.1|178734.4|178644.4|178828|178738|178721.4|178631.4|347
1748253000000|2025-05-26 09:50:00|178725.9|178635.9|178695.1|178605.1|178761.4|178671.4|178671.6|178581.6|133
1748253300000|2025-05-26 09:55:00|178698.1|178608.1|178674.8|178584.8|178714.8|178624.8|178654.9|178564.9|159
1748253600000|2025-05-26 10:00:00|178684.1|178594.1|178690.2|178600.2|178703.3|178613.3|178657.8|178567.8|524
1748253900000|2025-05-26 10:05:00|178697.9|178607.9|178649.3|178559.3|178705.3|178615.3|178632.3|178542.3|430
1748254200000|2025-05-26 10:10:00|178643.1|178553.1|178649.6|178559.6|178672.2|178582.2|178622.3|178532.3|481
1748254500000|2025-05-26 10:15:00|178658.8|178568.8|178642.1|178552.1|178674|178584|178624.8|178534.8|425
1748254800000|2025-05-26 10:20:00|178650.9|178560.9|178620.4|178530.4|178658.4|178568.4|178612.5|178522.5|595
1748255100000|2025-05-26 10:25:00|178625.6|178535.6|178652|178522|178665.3|178554|178619.4|178511.1|65
1748255400000|2025-05-26 10:30:00|178662.7|178532.7|178637.7|178547.7|178672.8|178578|178610.2|178520.2|155
1748255700000|2025-05-26 10:35:00|178630.9|178540.9|178617.2|178527.2|178647.4|178557.4|178603.5|178513.5|181
1748256000000|2025-05-26 10:40:00|178627.7|178537.7|178687.9|178597.9|178713.2|178623.2|178610.2|178520.2|501
1748256300000|2025-05-26 10:45:00|178696.9|178606.9|178656.4|178566.4|178717|178627|178649|178559|251
1748256600000|2025-05-26 10:50:00|178661.7|178571.7|178632.8|178542.8|178680|178590|178606|178516|389
1748256900000|2025-05-26 10:55:00|178641.1|178551.1|178685.4|178595.4|178691.1|178601.1|178630.4|178540.4|408
1748257200000|2025-05-26 11:00:00|178679|178589|178652.5|178562.5|178702.3|178612.3|178638.2|178548.2|295
1748257500000|2025-05-26 11:05:00|178647.3|178557.3|178682.3|178592.3|178696.4|178606.4|178641.1|178551.1|271
1748257800000|2025-05-26 11:10:00|178673.9|178583.9|178617.8|178527.8|178711.7|178617.3|178605.2|178515.2|288
1748258100000|2025-05-26 11:15:00|178612|178522|178614|178524|178624.5|178534.5|178582.1|178484.1|65
1748258400000|2025-05-26 11:20:00|178631|178501|178527.7|178437.7|178636.5|178529.3|178520.2|178430.2|35
1748258700000|2025-05-26 11:25:00|178526.7|178436.7|178480.4|178390.4|178526.7|178436.7|178436.1|178346.1|675
1748259000000|2025-05-26 11:30:00|178483.2|178393.2|178541.2|178451.2|178557.5|178467.5|178477.2|178387.2|261
1748259300000|2025-05-26 11:35:00|178535.8|178445.8|178528.4|178438.4|178565.1|178475.1|178517|178427|293
1748259600000|2025-05-26 11:40:00|178525.1|178435.1|178562.2|178472.2|178597|178507|178525.1|178435.1|397
1748259900000|2025-05-26 11:45:00|178563.9|178473.9|178533.4|178443.4|178569.1|178479.1|178533.4|178443.4|184
1748260200000|2025-05-26 11:50:00|178536.5|178446.5|178513.2|178423.2|178536.6|178446.6|178478.3|178388.3|699
1748260500000|2025-05-26 11:55:00|178503.4|178413.4|178545.7|178455.7|178563.8|178473.8|178488.9|178398.9|443
1748260800000|2025-05-26 12:00:00|178538.9|178448.9|178608.4|178518.4|178633.6|178543.6|178530.7|178440.7|273
1748261100000|2025-05-26 12:05:00|178602|178512|178530.3|178440.3|178609.7|178519.7|178511.9|178421.9|110
1748261400000|2025-05-26 12:10:00|178528.1|178438.1|178550|178460|178582.6|178492.6|178528.1|178438.1|119
1748261700000|2025-05-26 12:15:00|178552.4|178462.4|178553.1|178463.1|178581.6|178491.6|178535.9|178445.9|137
1748262000000|2025-05-26 12:20:00|178554.2|178464.2|178550.7|178460.7|178570.8|178480.8|178513.1|178423.1|199
1748262300000|2025-05-26 12:25:00|178545|178455|178637.2|178547.2|178637.2|178547.2|178531.8|178441.8|208
1748262600000|2025-05-26 12:30:00|178639.6|178549.6|178549|178459|178643|178553|178525|178435|163
1748262900000|2025-05-26 12:35:00|178556.5|178466.5|178584.2|178494.2|178618.5|178528.5|178556.5|178466.5|204
1748263200000|2025-05-26 12:40:00|178586.3|178496.3|178591.1|178501.1|178606.5|178516.5|178578.6|178488.6|168
1748263500000|2025-05-26 12:45:00|178592.7|178502.7|178595.8|178505.8|178605.5|178515.5|178552.6|178462.6|408
1748263800000|2025-05-26 12:50:00|178588.5|178498.5|178554.8|178464.8|178600.9|178510.9|178507.6|178417.6|215
1748264100000|2025-05-26 12:55:00|178552.3|178462.3|178752.2|178662.2|178774.2|178684.2|178547.4|178457.4|137
1748264400000|2025-05-26 13:00:00|178758|178668|178758.1|178668.1|178784.2|178681.3|178715.9|178625.9|118
1748264700000|2025-05-26 13:05:00|178752.5|178662.5|178744.5|178654.5|178756.8|178666.8|178691.1|178601.1|202
1748265000000|2025-05-26 13:10:00|178758.6|178668.6|178763.6|178673.6|178817|178727|178742|178652|283
1748265300000|2025-05-26 13:15:00|178769.7|178679.7|178762|178672|178794.1|178693.8|178750.6|178660.6|160
1748265600000|2025-05-26 13:20:00|178767.4|178677.4|178762.1|178672.1|178775.8|178685.8|178741.8|178651.8|365
1748265900000|2025-05-26 13:25:00|178755.8|178665.8|178654.1|178564.1|178765.6|178675.6|178651|178561|319
1748266200000|2025-05-26 13:30:00|178647.9|178557.9|178666|178576|178712.3|178622.3|178621.4|178531.4|180
1748266500000|2025-05-26 13:35:00|178664.9|178574.9|178664|178574|178763.1|178673.1|178657.9|178567.9|297
1748266800000|2025-05-26 13:40:00|178657.6|178567.6|178693.1|178603.1|178724.6|178634.6|178657.6|178567.6|391
1748267100000|2025-05-26 13:45:00|178690.9|178600.9|178717.6|178627.6|178771.6|178681.6|178686.3|178596.3|535
1748267400000|2025-05-26 13:50:00|178718.3|178628.3|178711.6|178621.6|178724.8|178634.8|178667.1|178577.1|398
1748267700000|2025-05-26 13:55:00|178706.3|178616.3|178729.6|178639.6|178741|178651|178693.7|178603.7|606
1748268000000|2025-05-26 14:00:00|178722.3|178632.3|178719.9|178629.9|178739.1|178649.1|178694.9|178604.9|645
1748268300000|2025-05-26 14:05:00|178722.3|178632.3|178789.3|178699.3|178798.9|178708.9|178696|178606|326
1748268600000|2025-05-26 14:10:00|178795|178705|178775.5|178685.5|178806.7|178716.7|178735.1|178645.1|562
1748268900000|2025-05-26 14:15:00|178789.9|178699.9|178756|178666|178811.6|178721.6|178736.3|178646.3|498
1748269200000|2025-05-26 14:20:00|178763.5|178673.5|178772.1|178682.1|178783.1|178693.1|178741.8|178651.8|340
1748269500000|2025-05-26 14:25:00|178767.6|178677.6|178773.1|178683.1|178793.5|178703.5|178749.1|178659.1|308
1748269800000|2025-05-26 14:30:00|178773.5|178683.5|178800.8|178710.8|178870.9|178780.9|178768.8|178678.8|328
1748270100000|2025-05-26 14:35:00|178792.3|178702.3|178805.2|178715.2|178831.5|178735.3|178788.7|178698.7|80
1748270400000|2025-05-26 14:40:00|178804|178714|178730.7|178640.7|178812.5|178722.5|178717.5|178627.5|143
1748270700000|2025-05-26 14:45:00|178736|178646|178727.3|178637.3|178773.8|178683.8|178721.3|178631.3|421
1748271000000|2025-05-26 14:50:00|178736.2|178646.2|178728.3|178638.3|178757|178667|178718.7|178628.7|491
1748271300000|2025-05-26 14:55:00|178734.9|178644.9|178777.1|178687.1|178813.9|178723.9|178724.1|178634.1|216
1748271600000|2025-05-26 15:00:00|178774.8|178684.8|178744.5|178654.5|178774.8|178684.8|178729.3|178639.3|350
1748271900000|2025-05-26 15:05:00|178746.8|178656.8|178717.7|178627.7|178751.8|178661.8|178650.7|178505.7|193
1748272200000|2025-05-26 15:10:00|178720.1|178630.1|178730.4|178640.4|178741.8|178651.8|178632|178542|338
1748272500000|2025-05-26 15:15:00|178727.5|178637.5|178745.6|178655.6|178789.6|178699.6|178718.1|178628.1|283
1748272800000|2025-05-26 15:20:00|178763.1|178633.1|178711.9|178621.9|178763.1|178633.1|178711|178601|20
1748273100000|2025-05-26 15:25:00|178716.4|178626.4|178726.1|178636.1|178761.9|178671.9|178712.7|178622.7|147
1748273400000|2025-05-26 15:30:00|178723.5|178633.5|178709.6|178619.6|178750.2|178643|178707.6|178617.6|67
1748273700000|2025-05-26 15:35:00|178712|178622|178713.2|178623.2|178728|178638|178701.3|178611.3|106
1748274000000|2025-05-26 15:40:00|178710.3|178620.3|178697.1|178607.1|178717.2|178627.2|178697.1|178607.1|50
1748274300000|2025-05-26 15:45:00|178694.6|178604.6|178724.7|178634.7|178729.9|178639.9|178689.5|178599.5|140
1748274600000|2025-05-26 15:50:00|178726.7|178636.7|178722.9|178632.9|178728|178638|178712.2|178622.2|95
1748274900000|2025-05-26 15:55:00|178720.5|178630.5|178724.1|178634.1|178732.5|178642.5|178718.7|178628.7|66
1748275200000|2025-05-26 16:00:00|178725.9|178635.9|178744|178614|178750.2|178635.9|178725.6|178611.1|29
1748275500000|2025-05-26 16:05:00|178745.4|178615.4|178728.8|178638.8|178751.5|178644.2|178724.7|178607.6|42
1748275800000|2025-05-26 16:10:00|178726.7|178636.7|178719.5|178629.5|178730.8|178640.8|178715.8|178625.8|45
1748276100000|2025-05-26 16:15:00|178721.7|178631.7|178721.5|178631.5|178727.5|178637.5|178718.1|178628.1|51
1748276400000|2025-05-26 16:20:00|178724.6|178634.6|178747.2|178617.2|178750.3|178638.5|178715.6|178610.8|48
1748276700000|2025-05-26 16:25:00|178752.2|178622.2|178742.5|178612.5|178752.2|178622.2|178738.8|178608.8|59
1748277000000|2025-05-26 16:30:00|178744.6|178614.6|178746.8|178616.8|178751.8|178621.8|178741.5|178611.5|86
1748277300000|2025-05-26 16:35:00|178749.2|178619.2|178743.8|178613.8|178754|178624|178740.5|178610.5|104
1748277600000|2025-05-26 16:40:00|178745.9|178615.9|178742.3|178612.3|178751.8|178621.8|178738.8|178608.8|110
1748277900000|2025-05-26 16:45:00|178746.4|178616.4|178744.2|178614.2|178748.9|178618.9|178735.5|178605.5|114
1748278200000|2025-05-26 16:50:00|178746.4|178616.4|178752.6|178622.6|178753.7|178623.7|178741.4|178611.4|115
1748278500000|2025-05-26 16:55:00|178754.9|178624.9|178756.5|178626.5|178756.5|178626.5|178743.4|178613.4|85
1748278800000|2025-05-26 17:00:00|178755.4|178625.4|178749.8|178619.8|178755.4|178625.4|178749|178619|13
1748279100000|2025-05-26 17:05:00|178751.1|178621.1|178751.4|178621.4|178754.2|178624.2|178746.7|178616.7|14
1748279400000|2025-05-26 17:10:00|178750|178620|178749.8|178619.8|178779|178689|178684.4|178594.4|20
1748279700000|2025-05-26 17:15:00|178753.4|178623.4|178751.5|178621.5|178755|178625|178745.1|178615.1|17
1748280000000|2025-05-26 17:20:00|178751.2|178621.2|178748.6|178618.6|178751.8|178621.8|178744|178614|19
1748280300000|2025-05-26 17:25:00|178747.9|178617.9|178732.9|178642.9|178751.9|178644.9|178722.6|178614.6|23
1748280600000|2025-05-26 17:30:00|178734.9|178644.9|178727.9|178637.9|178737.5|178647.5|178720.7|178630.7|14
1748280900000|2025-05-26 17:35:00|178724.6|178634.6|178740.6|178610.6|178744.9|178639.4|178724.3|178607.1|27
1748281200000|2025-05-26 17:40:00|178742.9|178612.9|178741.1|178611.1|178742.9|178612.9|178737.1|178607.1|16
1748281500000|2025-05-26 17:45:00|178742.7|178612.7|178729.6|178599.6|178743.9|178613.9|178728.8|178598.8|14
1748281800000|2025-05-26 17:50:00|178735.7|178605.7|178740.3|178610.3|178744.4|178614.4|178735.7|178605.7|17
1748282100000|2025-05-26 17:55:00|178741.6|178611.6|178745|178615|178748.3|178618.3|178734.3|178604.3|18
1748282400000|2025-05-26 18:00:00|178744.4|178614.4|178745.6|178615.6|178747.2|178617.2|178744.2|178614.2|12
1748282700000|2025-05-26 18:05:00|178749.5|178619.5|178765.6|178635.6|178765.6|178635.6|178745.5|178615.5|10
1748283000000|2025-05-26 18:10:00|178774.6|178644.6|178748.7|178618.7|178774.6|178644.6|178748.7|178618.7|16
1748283300000|2025-05-26 18:15:00|178749.2|178619.2|178738.4|178608.4|178751.3|178621.3|178733.9|178603.9|18
1748283600000|2025-05-26 18:20:00|178740.5|178610.5|178737.9|178607.9|178743.6|178613.6|178731.7|178601.7|15
1748283900000|2025-05-26 18:25:00|178740|178610|178742.1|178612.1|178744.5|178614.5|178740|178610|10
1748284200000|2025-05-26 18:30:00|178740.4|178610.4|178741|178611|178742.5|178612.5|178738|178608|10
1748284500000|2025-05-26 18:35:00|178742.5|178612.5|178738.3|178608.3|178742.5|178612.5|178738.3|178608.3|13
1748284800000|2025-05-26 18:40:00|178738.6|178608.6|178739|178609|178739.3|178609.3|178738.3|178608.3|11
1748285100000|2025-05-26 18:45:00|178738.3|178608.3|178741.8|178611.8|178741.8|178611.8|178738.3|178608.3|10
1748285400000|2025-05-26 18:50:00|178740.7|178610.7|178741.1|178611.1|178741.5|178611.5|178740.7|178610.7|12
1748285700000|2025-05-26 18:55:00|178743.1|178613.1|178722.9|178592.9|178743.1|178613.1|178712|178582|16
1748286000000|2025-05-26 19:00:00|178717.3|178587.3|178718.7|178588.7|178719.7|178589.7|178715.5|178585.5|6
1748286300000|2025-05-26 19:05:00|178721.4|178591.4|178718.7|178588.7|178721.4|178591.4|178716.5|178586.5|5
1748286600000|2025-05-26 19:10:00|178718.6|178588.6|178718.6|178588.6|178718.6|178588.6|178718.6|178588.6|1
1748286900000|2025-05-26 19:15:00|178721.1|178591.1|178719.2|178589.2|178724.8|178594.8|178713.5|178583.5|10
1748287200000|2025-05-26 19:20:00|178721.5|178591.5|178718.2|178588.2|178721.5|178591.5|178718.2|178588.2|2
1748287500000|2025-05-26 19:25:00|178720.6|178590.6|178738.4|178608.4|178744.3|178614.3|178720.6|178590.6|15
1748287800000|2025-05-26 19:30:00|178743|178613|178754|178624|178754|178624|178731.6|178601.6|12
1748288100000|2025-05-26 19:35:00|178750|178620|178740.8|178610.8|178750|178620|178737.5|178607.5|4
1748288700000|2025-05-26 19:45:00|178738.6|178608.6|178731.9|178601.9|178738.6|178608.6|178729.4|178599.4|5
1748289300000|2025-05-26 19:55:00|178734.2|178604.2|178731.9|178601.9|178734.2|178604.2|178731.9|178601.9|2
1748289600000|2025-05-26 20:00:00|178729.2|178599.2|178731.2|178601.2|178731.2|178601.2|178729.2|178599.2|2
1748290200000|2025-05-26 20:10:00|178728.9|178598.9|178731|178601|178731|178601|178728.9|178598.9|2
1748290500000|2025-05-26 20:15:00|178728.7|178598.7|178725.4|178595.4|178728.7|178598.7|178724.8|178594.8|6
1748290800000|2025-05-26 20:20:00|178723.2|178593.2|178718.6|178588.6|178723.2|178593.2|178718.6|178588.6|3
1748291400000|2025-05-26 20:30:00|178721|178591|178713.6|178583.6|178721|178591|178707.3|178577.3|52
1748291700000|2025-05-26 20:35:00|178712.7|178582.7|178713.7|178583.7|178725.1|178595.1|178707.3|178577.3|22
1748292000000|2025-05-26 20:40:00|178714.8|178584.8|178695|178565|178716|178586|178695|178565|36
1748292300000|2025-05-26 20:45:00|178696.9|178566.9|178699.6|178569.6|178715.9|178585.9|178687|178557|33
1748292600000|2025-05-26 20:50:00|178699.2|178569.2|178684.7|178554.7|178699.2|178569.2|178682|178552|48
1748292900000|2025-05-26 20:55:00|178690|178560|178633.5|178291.5|178720.6|178560|178633.5|178291.5|3
1748296800000|2025-05-26 22:00:00|178631.9|178289.9|178637.8|178295.8|178644.3|178302.3|178631.3|178289.3|29
1748297100000|2025-05-26 22:05:00|178633.5|178291.5|178633.5|178291.5|178679.4|178337.4|178587.6|178245.6|13
1748297400000|2025-05-26 22:10:00|178633.2|178291.2|178632.9|178290.9|178645.4|178303.4|178624.7|178282.7|17
1748297700000|2025-05-26 22:15:00|178631|178289|178633.5|178291.5|178641.7|178299.7|178603.3|178261.3|19
1748298000000|2025-05-26 22:20:00|178610.6|178268.6|178600|178258|178628.6|178286.6|178599.5|178257.5|13
1748298300000|2025-05-26 22:25:00|178600.1|178258.1|178602.4|178260.4|178633.5|178291.5|178570.7|178228.7|21
1748298600000|2025-05-26 22:30:00|178591.4|178249.4|178610.3|178268.3|178610.3|178268.3|178569.2|178227.2|19
1748298900000|2025-05-26 22:35:00|178584.9|178242.9|178620.7|178278.7|178628.5|178286.5|178584.9|178242.9|18
1748299200000|2025-05-26 22:40:00|178602.2|178260.2|178585.6|178243.6|178634.1|178292.1|178580.6|178238.6|29
1748299500000|2025-05-26 22:45:00|178629.7|178287.7|178614.4|178272.4|178630.5|178288.5|178571.4|178229.4|16
1748299800000|2025-05-26 22:50:00|178604.9|178262.9|178607.8|178265.8|178642.8|178300.8|178602.6|178260.6|11
1748300100000|2025-05-26 22:55:00|178623|178281|178616.5|178274.5|178623|178281|178597.3|178255.3|14
1748300400000|2025-05-26 23:00:00|178588.9|178246.9|178441.2|178311.2|178620.3|178390.4|178418.6|178194.2|41
1748300700000|2025-05-26 23:05:00|178442.8|178312.8|178429.9|178299.9|178475.4|178312.8|178429.3|178275.3|16
1748301000000|2025-05-26 23:10:00|178433|178303|178429.5|178299.5|178433.1|178303.1|178428.5|178298.5|14
1748301300000|2025-05-26 23:15:00|178428.6|178298.6|178429.4|178299.4|178472.6|178300.4|178428.6|178254.5|12
1748301600000|2025-05-26 23:20:00|178472.5|178254.6|178435.3|178305.3|178490.9|178305.3|178429|178241.8|12
1748301900000|2025-05-26 23:25:00|178490.9|178241.8|178435.6|178305.6|178498.4|178306.3|178435.3|178232.4|10
1748302200000|2025-05-26 23:30:00|178498.4|178232.4|178521.5|178391.5|178532.5|178402.5|178434.2|178232.4|18
1748302500000|2025-05-26 23:35:00|178572.7|178351.9|178521.9|178391.9|178584.8|178395|178509.6|178333.7|12
1748302800000|2025-05-26 23:40:00|178584.8|178333.7|178579.5|178338.5|178592.4|178392.7|178521|178327|19
1748303100000|2025-05-26 23:45:00|178521.4|178391.4|178516.8|178386.8|178582.9|178391.4|178508.2|178334.7|16
1748303400000|2025-05-26 23:50:00|178496.8|178406.8|178519.3|178389.3|178565.3|178406.8|178496.8|178345.7|14
1748303700000|2025-05-26 23:55:00|178564.6|178346.4|178564.5|178345.9|178566.8|178424.7|178488|178334.5|25
1748304000000|2025-05-27 00:00:00|178556.4|178337.9|178502.3|178412.3|178581.6|178418.7|178483.8|178337.9|124
1748304300000|2025-05-27 00:05:00|178569.3|178351.6|178494.5|178404.5|178569.3|178427.6|178484|178346.9|288
1748304600000|2025-05-27 00:10:00|178500.8|178410.8|178517.5|178427.5|178539|178449|178487.8|178397.8|359
1748304900000|2025-05-27 00:15:00|178522.2|178432.2|178584.6|178494.6|178590.7|178500.7|178522.2|178432.2|428
1748305200000|2025-05-27 00:20:00|178573.9|178483.9|178579.6|178489.6|178595.2|178505.2|178552.5|178462.5|382
1748305500000|2025-05-27 00:25:00|178581|178491|178578|178488|178606.5|178500.8|178557|178458.5|230
1748305800000|2025-05-27 00:30:00|178564.1|178474.1|178578.5|178488.5|178628.9|178505.9|178555.3|178404.6|213
1748306100000|2025-05-27 00:35:00|178564|178474|178583.2|178493.2|178608|178501.5|178557.5|178464|247
1748306400000|2025-05-27 00:40:00|178579.1|178489.1|178576.2|178486.2|178597.5|178500.7|178559.5|178429.5|273
1748306700000|2025-05-27 00:45:00|178577.2|178487.2|178552.8|178462.8|178587.3|178497.3|178549.6|178459.6|340
1748307000000|2025-05-27 00:50:00|178559.9|178469.9|178480.2|178390.2|178585.1|178495.1|178463.6|178373.6|267
1748307300000|2025-05-27 00:55:00|178483.5|178393.5|178488.9|178398.9|178513|178423|178458.2|178368.2|314
1748307600000|2025-05-27 01:00:00|178502.6|178412.6|178513|178423|178530|178437.1|178480.5|178379|570
1748307900000|2025-05-27 01:05:00|178520.4|178430.4|178501.2|178411.2|178529.8|178439.8|178489.9|178399.9|723
1748308200000|2025-05-27 01:10:00|178501.9|178411.9|178528.6|178398.6|178538.5|178448.5|178486|178379.5|745
1748308500000|2025-05-27 01:15:00|178529.4|178399.4|178504|178414|178568|178453.8|178493.8|178376.9|674
1748308800000|2025-05-27 01:20:00|178506.1|178416.1|178590.6|178500.6|178597.8|178507.8|178495|178405|563
1748309100000|2025-05-27 01:25:00|178596.9|178506.9|178584.1|178494.1|178602|178512|178569.5|178479.5|424
1748309400000|2025-05-27 01:30:00|178577.1|178487.1|178578.5|178488.5|178601.5|178511.5|178572.7|178482.7|406
1748309700000|2025-05-27 01:35:00|178585.8|178495.8|178648.6|178558.6|178650.9|178560.9|178566.6|178476.6|455
1748310000000|2025-05-27 01:40:00|178641.4|178551.4|178682.7|178592.7|178690.1|178600.1|178640.6|178550.6|799
1748310300000|2025-05-27 01:45:00|178681.9|178591.9|178671|178581|178693.5|178603.5|178658.4|178568.4|679
1748310600000|2025-05-27 01:50:00|178670.2|178580.2|178664.4|178574.4|178692.1|178602.1|178653.8|178563.8|635
1748310900000|2025-05-27 01:55:00|178671.3|178581.3|178667.4|178577.4|178689.2|178599.2|178649|178559|493
1748311200000|2025-05-27 02:00:00|178653.4|178563.4|178732.7|178642.7|178758.4|178650.4|178653.4|178563.4|662
1748311500000|2025-05-27 02:05:00|178728.1|178638.1|178667.8|178577.8|178737.7|178647.7|178649.4|178559.4|477
1748311800000|2025-05-27 02:10:00|178681.3|178551.3|178605.1|178515.1|178689.1|178596.4|178597.8|178507.8|242
1748312100000|2025-05-27 02:15:00|178611.7|178521.7|178608.6|178518.6|178621.2|178531.2|178597.3|178507.3|429
1748312400000|2025-05-27 02:20:00|178619.8|178529.8|178683.7|178593.7|178692.8|178602.8|178609.9|178519.9|541
1748312700000|2025-05-27 02:25:00|178671.7|178581.7|178678.2|178588.2|178693.1|178603.1|178660.6|178570.6|493
1748313000000|2025-05-27 02:30:00|178689.3|178599.3|178657.7|178567.7|178707.3|178617.3|178645.7|178547.9|445
1748313300000|2025-05-27 02:35:00|178661.4|178571.4|178634.5|178544.5|178690.5|178582.1|178624.1|178472.3|250
1748313600000|2025-05-27 02:40:00|178642|178552|178689.3|178599.3|178692.6|178602.6|178627|178537|291
1748313900000|2025-05-27 02:45:00|178672.5|178582.5|178683.4|178593.4|178699.9|178609.9|178669|178579|129
1748314200000|2025-05-27 02:50:00|178690.4|178600.4|178666.2|178576.2|178693.2|178603.2|178660|178570|372
1748314500000|2025-05-27 02:55:00|178666.6|178576.6|178689.9|178599.9|178710.7|178609.5|178663.2|178563|238
1748314800000|2025-05-27 03:00:00|178669.5|178579.5|178682.1|178592.1|178712.2|178606.7|178640.6|178550.6|181
1748315100000|2025-05-27 03:05:00|178675.5|178585.5|178660.4|178570.4|178691|178601|178656.7|178566.7|226
1748315400000|2025-05-27 03:10:00|178668.1|178578.1|178649.1|178559.1|178685.6|178595.6|178636.8|178546.8|174
1748315700000|2025-05-27 03:15:00|178647.1|178557.1|178588.9|178498.9|178654.7|178564.7|178575.2|178479.9|262
1748316000000|2025-05-27 03:20:00|178596.2|178506.2|178615|178525|178641.7|178551.7|178584.8|178482.2|156
1748316300000|2025-05-27 03:25:00|178623.5|178533.5|178664.5|178574.5|178690.8|178600.8|178623.5|178533.5|384
1748316600000|2025-05-27 03:30:00|178653.7|178563.7|178671.1|178581.1|178691.9|178601.9|178651.5|178561.5|491
1748316900000|2025-05-27 03:35:00|178662.5|178572.5|178715.1|178585.1|178719.5|178607.8|178654.1|178564.1|400
1748317200000|2025-05-27 03:40:00|178715.7|178585.7|178722.1|178632.1|178726.5|178636.5|178665.6|178571.9|112
1748317500000|2025-05-27 03:45:00|178728.5|178638.5|178728|178638|178740|178650|178674.2|178561.5|257
1748317800000|2025-05-27 03:50:00|178721.9|178631.9|178732.1|178642.1|178738|178648|178705.8|178615.8|309
1748318100000|2025-05-27 03:55:00|178728.9|178638.9|178733.7|178643.7|178743.9|178653.9|178705.2|178595.7|231
1748318400000|2025-05-27 04:00:00|178734.7|178644.7|178690.6|178600.6|178754|178644.7|178658|178568|480
1748318700000|2025-05-27 04:05:00|178681.8|178591.8|178668.4|178578.4|178695.5|178605.5|178654.2|178564.2|421
1748319000000|2025-05-27 04:10:00|178675.5|178585.5|178690.8|178600.8|178692.1|178602.1|178652.9|178550|395
1748319300000|2025-05-27 04:15:00|178671.7|178581.7|178660|178570|178698.9|178608.7|178659.5|178559.6|197
1748319600000|2025-05-27 04:20:00|178667.2|178577.2|178724.4|178634.4|178730.8|178640.8|178659.3|178569.3|169
1748319900000|2025-05-27 04:25:00|178731.1|178641.1|178725.5|178635.5|178731.6|178641.6|178690.7|178600.7|142
1748320200000|2025-05-27 04:30:00|178717.6|178627.6|178802.8|178712.8|178824.6|178734.6|178688.6|178598.6|399
1748320500000|2025-05-27 04:35:00|178811.6|178721.6|178812.7|178722.7|178821.6|178731.6|178788.6|178698.6|302
1748320800000|2025-05-27 04:40:00|178803.8|178713.8|178823|178733|178846.9|178756.9|178788.6|178698.6|545
1748321100000|2025-05-27 04:45:00|178820.2|178730.2|178926.9|178836.9|178930.1|178840.1|178807.5|178717.5|468
1748321400000|2025-05-27 04:50:00|178920|178830|178904.7|178814.7|178955|178846.6|178883.4|178793.4|157
1748321700000|2025-05-27 04:55:00|178911.1|178821.1|178931.5|178841.5|178934.7|178844.7|178892.1|178802.1|712
1748322000000|2025-05-27 05:00:00|178923.7|178833.7|178774.9|178684.9|178940|178850|178762.8|178656.7|350
1748322300000|2025-05-27 05:05:00|178770.9|178680.9|178871.7|178781.7|178890.8|178800.8|178737.8|178633.5|554
1748322600000|2025-05-27 05:10:00|178867.3|178777.3|178873|178783|178895.7|178805.7|178795.5|178705.5|572
1748322900000|2025-05-27 05:15:00|178883.6|178793.6|178855.5|178765.5|178886.8|178796.8|178851.9|178761.9|488
1748323200000|2025-05-27 05:20:00|178858.3|178768.3|178862.8|178772.8|178884.2|178794.2|178851.6|178761.6|369
1748323500000|2025-05-27 05:25:00|178869.2|178779.2|178913.4|178823.4|178926.1|178836.1|178856|178766|821
1748323800000|2025-05-27 05:30:00|178910.7|178820.7|178930.1|178840.1|178935.3|178845.3|178865.7|178775.7|702
1748324100000|2025-05-27 05:35:00|178921|178831|178900.6|178810.6|178929.2|178839.2|178882.6|178792.6|1075
1748324400000|2025-05-27 05:40:00|178901.4|178811.4|178867.5|178777.5|178915.1|178825.1|178854.4|178764.4|720
1748324700000|2025-05-27 05:45:00|178868.8|178778.8|178878.6|178788.6|178887.5|178797.5|178857.5|178767.5|442
1748325000000|2025-05-27 05:50:00|178878.1|178788.1|178852.9|178762.9|178878.6|178788.6|178725.7|178635.7|193
1748325300000|2025-05-27 05:55:00|178832.6|178742.6|178787|178697|178849.3|178759.3|178784.9|178694.9|193
1748325600000|2025-05-27 06:00:00|178784.8|178694.8|178692.4|178602.4|178784.8|178694.8|178680.7|178590.7|236
1748325900000|2025-05-27 06:05:00|178690.3|178600.3|178694.1|178604.1|178719.7|178629.7|178652.4|178562.4|170
1748326200000|2025-05-27 06:10:00|178719.3|178629.3|178569.3|178479.3|178719.3|178629.3|178549.8|178459.8|289
1748326500000|2025-05-27 06:15:00|178570.4|178480.4|178532.7|178442.7|178626.6|178536.6|178516.3|178426.3|325
1748326800000|2025-05-27 06:20:00|178527.2|178437.2|178510.8|178420.8|178563.8|178473.8|178461.7|178371.7|275
1748327100000|2025-05-27 06:25:00|178517.2|178427.2|178604|178514|178608.9|178518.9|178498.2|178408.2|281
1748327400000|2025-05-27 06:30:00|178596.4|178506.4|178688.4|178598.4|178711.9|178621.9|178596.4|178506.4|355
1748327700000|2025-05-27 06:35:00|178690.7|178600.7|178697|178607|178728.7|178638.7|178664.5|178574.5|261
1748328000000|2025-05-27 06:40:00|178693.7|178603.7|178627.2|178537.2|178739.1|178649.1|178611.4|178521.4|260
1748328300000|2025-05-27 06:45:00|178641|178551|178606.5|178516.5|178689|178587.2|178580.4|178490.4|667
1748328600000|2025-05-27 06:50:00|178611.9|178521.9|178684.2|178594.2|178735.6|178645.6|178590.1|178500.1|438
1748328900000|2025-05-27 06:55:00|178687.2|178597.2|178856.5|178766.5|178878.1|178788.1|178675.6|178585.6|246
1748329200000|2025-05-27 07:00:00|178851.8|178761.8|178755.7|178665.7|178899.6|178809.6|178733.8|178643.8|720
1748329500000|2025-05-27 07:05:00|178758.4|178668.4|178743.5|178653.5|178819.2|178729.2|178730.3|178640.3|332
1748329800000|2025-05-27 07:10:00|178741.2|178651.2|178791.4|178701.4|178815.5|178725.5|178727.7|178637.7|338
1748330100000|2025-05-27 07:15:00|178790.8|178700.8|178883.2|178793.2|178917.8|178827.8|178782.5|178692.5|251
1748330400000|2025-05-27 07:20:00|178888.3|178798.3|178985.6|178895.6|178989.4|178899.4|178886.7|178796.7|264
1748330700000|2025-05-27 07:25:00|178981.7|178891.7|179293.2|179203.2|179363.5|179273.5|178978.5|178888.5|423
1748331000000|2025-05-27 07:30:00|179298.9|179208.9|179165.3|179075.3|179331|179241|179101.4|179011.4|530
1748331300000|2025-05-27 07:35:00|179162.1|179072.1|179068.7|178978.7|179169.3|179079.3|179015.3|178925.3|571
1748331600000|2025-05-27 07:40:00|179067.6|178977.6|179185.3|179095.3|179206.5|179116.5|179025|178935|623
1748331900000|2025-05-27 07:45:00|179179.7|179089.7|179213.4|179123.4|179246.7|179156.7|179131.4|179041.4|413
1748332200000|2025-05-27 07:50:00|179216.6|179126.6|179395.4|179305.4|179520.1|179430.1|179172.7|179082.7|614
1748332500000|2025-05-27 07:55:00|179403.5|179313.5|179372.4|179282.4|179473.6|179383.6|179361|179271|408
1748332800000|2025-05-27 08:00:00|179366.4|179276.4|179250.2|179160.2|179375.7|179285.7|179239|179149|662
1748333100000|2025-05-27 08:05:00|179241.9|179151.9|179228.2|179138.2|179273.5|179183.5|179219.4|179129.4|871
1748333400000|2025-05-27 08:10:00|179232.4|179142.4|179287.6|179197.6|179317.3|179227.3|179220.4|179130.4|298
1748333700000|2025-05-27 08:15:00|179281.1|179191.1|179130.7|179040.7|179298.2|179208.2|179117.3|179027.3|466
1748334000000|2025-05-27 08:20:00|179136.3|179046.3|179120.8|179030.8|179144.9|179054.9|179043.6|178953.6|210
1748334300000|2025-05-27 08:25:00|179123.3|179033.3|179234.4|179144.4|179234.4|179144.4|179066.6|178976.6|343
1748334600000|2025-05-27 08:30:00|179230.7|179140.7|179251.5|179161.5|179277.7|179187.7|179226.6|179136.6|250
1748334900000|2025-05-27 08:35:00|179256.5|179166.5|179172.2|179082.2|179268.5|179178.5|179143.3|179053.3|316
1748335200000|2025-05-27 08:40:00|179166.5|179076.5|179127.5|179037.5|179221.2|179131.2|179117.8|179027.8|214
1748335500000|2025-05-27 08:45:00|179133.6|179043.6|179090.7|179000.7|179150|179060|179070.8|178980.8|231
1748335800000|2025-05-27 08:50:00|179083.4|178993.4|179034.8|178944.8|179149.7|179059.7|179026.9|178936.9|335
1748336100000|2025-05-27 08:55:00|179030.9|178940.9|178994.4|178904.4|179035.2|178945.2|178874.5|178784.5|243
1748336400000|2025-05-27 09:00:00|178988.4|178898.4|178910.7|178820.7|178996.3|178906.3|178846.1|178756.1|463
1748336700000|2025-05-27 09:05:00|178908.1|178818.1|178847.8|178757.8|178957.4|178867.4|178823.7|178733.7|516
1748337000000|2025-05-27 09:10:00|178842.6|178752.6|178879.8|178789.8|178904.2|178814.2|178804.4|178714.4|426
1748337300000|2025-05-27 09:15:00|178868.2|178778.2|178863.3|178773.3|178916.3|178826.3|178823.2|178733.2|532
1748337600000|2025-05-27 09:20:00|178867.3|178777.3|178914.3|178824.3|178920.7|178830.7|178857.6|178767.6|265
1748337900000|2025-05-27 09:25:00|178921.4|178831.4|178868.5|178778.5|178921.4|178831.4|178833.5|178743.5|430
1748338200000|2025-05-27 09:30:00|178872.6|178782.6|178917.4|178827.4|178924|178834|178832.3|178742.3|127
1748338500000|2025-05-27 09:35:00|178912.8|178822.8|178879.1|178789.1|178912.8|178822.8|178850.6|178760.6|683
1748338800000|2025-05-27 09:40:00|178878.8|178788.8|178919.7|178829.7|178973.2|178883.2|178864.5|178774.5|300
1748339100000|2025-05-27 09:45:00|178915.6|178825.6|179021.6|178931.6|179086|178996|178911.9|178821.9|419
1748339400000|2025-05-27 09:50:00|179020.3|178930.3|178961|178871|179027.2|178937.2|178817.6|178727.6|213
1748339700000|2025-05-27 09:55:00|178967.2|178877.2|178959.9|178869.9|179022.1|178932.1|178952.6|178862.6|249
1748340000000|2025-05-27 10:00:00|178957.2|178867.2|178969.2|178879.2|179071.5|178981.5|178957.2|178867.2|480
1748340300000|2025-05-27 10:05:00|178964.4|178874.4|178977.8|178887.8|178995.6|178905.6|178954.6|178864.6|326
1748340600000|2025-05-27 10:10:00|178982.8|178892.8|179036.9|178946.9|179051.7|178961.7|178977.2|178887.2|517
1748340900000|2025-05-27 10:15:00|179050.2|178960.2|179068|178978|179079.3|178989.3|178983.9|178893.9|454
1748341200000|2025-05-27 10:20:00|179080.6|178990.6|179030.5|178940.5|179082|178992|179005.2|178915.2|726
1748341500000|2025-05-27 10:25:00|179040.9|178950.9|179082.2|178992.2|179089.4|178999.4|179032.4|178942.4|314
1748341800000|2025-05-27 10:30:00|179086|178996|179190.1|179100.1|179281.6|179191.6|179086|178996|326
1748342100000|2025-05-27 10:35:00|179181.1|179091.1|179152.8|179062.8|179216.6|179126.6|179137.1|179047.1|655
1748342400000|2025-05-27 10:40:00|179148.7|179058.7|179066.6|178976.6|179208.6|179118.6|179057.8|178967.8|315
1748342700000|2025-05-27 10:45:00|179072.6|178982.6|179041.6|178951.6|179092.9|179002.9|178998.7|178908.7|271
1748343000000|2025-05-27 10:50:00|179042.7|178952.7|179039.3|178949.3|179058.6|178968.6|179031|178941|170
1748343300000|2025-05-27 10:55:00|179043.7|178953.7|178965.4|178875.4|179083.4|178993.4|178938|178848|300
1748343600000|2025-05-27 11:00:00|178976.3|178886.3|178906.4|178816.4|178976.3|178886.3|178890.1|178800.1|505
1748343900000|2025-05-27 11:05:00|178910.5|178820.5|178907.7|178817.7|178934.2|178844.2|178895.1|178805.1|233
1748344200000|2025-05-27 11:10:00|178902.1|178812.1|178945.6|178855.6|178976.7|178886.7|178893|178803|331
1748344500000|2025-05-27 11:15:00|178936.7|178846.7|178954.2|178864.2|178961.2|178871.2|178900|178810|343
1748344800000|2025-05-27 11:20:00|178939.4|178849.4|178880.9|178790.9|178957.6|178867.6|178872.6|178782.6|201
1748345100000|2025-05-27 11:25:00|178871.4|178781.4|178942.4|178852.4|178947.5|178857.5|178867.4|178777.4|411
1748345400000|2025-05-27 11:30:00|178946.4|178856.4|178942.1|178852.1|178949.1|178859.1|178887.8|178797.8|364
1748345700000|2025-05-27 11:35:00|178937|178847|178962|178872|178992.6|178902.6|178937|178847|314
1748346000000|2025-05-27 11:40:00|178968.4|178878.4|178976.3|178886.3|179011.7|178911.9|178955.8|178834.5|210
1748346300000|2025-05-27 11:45:00|178970.9|178880.9|178959.5|178869.5|178984.3|178894.3|178950.6|178860.6|93
1748346600000|2025-05-27 11:50:00|178965.8|178875.8|179049.5|178959.5|179094.4|179004.4|178954.3|178864.3|422
1748346900000|2025-05-27 11:55:00|179050.5|178960.5|179178.5|179088.5|179199.7|179109.7|179048.6|178958.6|521
1748347200000|2025-05-27 12:00:00|179192.2|179102.2|179255.8|179165.8|179282.9|179192.9|179192.2|179102.2|435
1748347500000|2025-05-27 12:05:00|179253.7|179163.7|179181.6|179091.6|179253.7|179163.7|179133.3|179043.3|447
1748347800000|2025-05-27 12:10:00|179187.6|179097.6|179157.9|179067.9|179252.1|179162.1|179148.7|179058.7|448
1748348100000|2025-05-27 12:15:00|179151.4|179061.4|179154.5|179064.5|179179.3|179089.3|179136.3|179046.3|602
1748348400000|2025-05-27 12:20:00|179150.3|179060.3|179020.4|178930.4|179223.4|179133.4|179014.2|178924.2|621
1748348700000|2025-05-27 12:25:00|179019.9|178929.9|179135.4|178875.4|179135.4|178986.4|178952.1|178847.8|392
1748349000000|2025-05-27 12:30:00|179143.7|178872.9|179027|178937|179183.3|179065|179011.5|178870.6|318
1748349300000|2025-05-27 12:35:00|179020.9|178930.9|178980.5|178890.5|179073.1|178983.1|178946.6|178856.6|605
1748349600000|2025-05-27 12:40:00|178983.9|178893.9|179082.2|178992.2|179107.8|179017.8|178948.9|178858.9|541
1748349900000|2025-05-27 12:45:00|179080.7|178990.7|179108.2|179018.2|179140.9|179050.9|179045|178955|497
1748350200000|2025-05-27 12:50:00|179105|179015|179094.3|179004.3|179127.7|179037.7|179067.7|178977.7|460
1748350500000|2025-05-27 12:55:00|179095.2|179005.2|179019.5|178929.5|179111.9|179021.9|179016.5|178926.5|321
1748350800000|2025-05-27 13:00:00|179008.2|178918.2|178845.7|178755.7|179017.2|178927.2|178841.2|178751.2|434
1748351100000|2025-05-27 13:05:00|178850.1|178760.1|178730.2|178640.2|178876.9|178786.9|178641.4|178524|337
1748351400000|2025-05-27 13:10:00|178735.4|178645.4|178724.6|178634.6|178784.1|178694.1|178665.7|178575.7|407
1748351700000|2025-05-27 13:15:00|178732.3|178642.3|178740.6|178610.6|178748.7|178658.7|178684.7|178585.8|480
1748352000000|2025-05-27 13:20:00|178747.2|178617.2|178665.8|178575.8|178782.1|178692.1|178621.6|178531.6|380
1748352300000|2025-05-27 13:25:00|178662.8|178572.8|178704.9|178614.9|178727.2|178637.2|178642.4|178552.4|468
1748352600000|2025-05-27 13:30:00|178715.8|178625.8|178788.5|178698.5|178826.6|178736.6|178710.7|178620.7|598
1748352900000|2025-05-27 13:35:00|178795.2|178705.2|178703.3|178613.3|178822.1|178732.1|178698.6|178608.6|874
1748353200000|2025-05-27 13:40:00|178708.8|178618.8|178654.8|178564.8|178708.8|178618.8|178619.7|178529.7|401
1748353500000|2025-05-27 13:45:00|178658|178568|178827.3|178737.3|178852.4|178762.4|178644.6|178554.6|384
1748353800000|2025-05-27 13:50:00|178826.8|178736.8|178826.8|178736.8|178862.8|178772.8|178781.5|178691.5|790
1748354100000|2025-05-27 13:55:00|178823|178733|178847|178757|178865.5|178775.5|178794.2|178704.2|572
1748354400000|2025-05-27 14:00:00|178840|178750|178894|178804|179032.3|178902.3|178840|178750|642
1748354700000|2025-05-27 14:05:00|178882.9|178792.9|178809.8|178719.8|178891.1|178801.1|178796.1|178706.1|525
1748355000000|2025-05-27 14:10:00|178818.6|178728.6|178778.4|178688.4|178842.6|178752.6|178766.4|178676.4|616
1748355300000|2025-05-27 14:15:00|178783.3|178693.3|178718.8|178628.8|178790.6|178700.6|178698.9|178608.9|913
1748355600000|2025-05-27 14:20:00|178725.1|178635.1|178695.6|178605.6|178727.5|178637.5|178653.4|178563.4|470
1748355900000|2025-05-27 14:25:00|178701.3|178611.3|178758.7|178668.7|178769|178679|178694.3|178604.3|746
1748356200000|2025-05-27 14:30:00|178766.6|178676.6|178910.1|178820.1|178929.1|178839.1|178766.6|178676.6|615
1748356500000|2025-05-27 14:35:00|178909.8|178819.8|179027.8|178937.8|179067.3|178977.3|178905.9|178815.9|493
1748356800000|2025-05-27 14:40:00|179024.8|178934.8|179025.9|178935.9|179063.5|178973.5|178943.7|178853.7|464
1748357100000|2025-05-27 14:45:00|179021.9|178931.9|178961.5|178871.5|179049.9|178959.9|178921.5|178831.5|422
1748357400000|2025-05-27 14:50:00|178948.1|178858.1|178972.5|178882.5|178996|178906|178923.1|178833.1|807
1748357700000|2025-05-27 14:55:00|178978|178888|178995.5|178905.5|179002.3|178912.3|178933.5|178843.5|720
1748358000000|2025-05-27 15:00:00|178988.3|178898.3|178950|178860|179007|178917|178943.7|178853.7|814
1748358300000|2025-05-27 15:05:00|178947.1|178857.1|178881.1|178791.1|178956.3|178866.3|178859.5|178769.5|217
1748358600000|2025-05-27 15:10:00|178887.9|178797.9|179106.2|179016.2|179133|179043|178862|178772|542
1748358900000|2025-05-27 15:15:00|179105.4|179015.4|179204.7|179114.7|179210.3|179115.2|179075|178985|770
1748359200000|2025-05-27 15:20:00|179204.2|179114.2|179238.9|179148.9|179285.4|179195.4|179191.1|179101.1|493
1748359500000|2025-05-27 15:25:00|179229.7|179139.7|179189.8|179099.8|179249.7|179159.7|179167.9|179077.9|723
1748359800000|2025-05-27 15:30:00|179196.4|179106.4|179228.2|179138.2|179240.2|179150.2|179181|179091|718
1748360100000|2025-05-27 15:35:00|179224.1|179134.1|179224.5|179134.5|179238.7|179148.7|179165.7|179075.7|666
1748360400000|2025-05-27 15:40:00|179220.4|179130.4|179270.8|179180.8|179279.7|179189.7|179188.4|179098.4|341
1748360700000|2025-05-27 15:45:00|179278.3|179188.3|179240.9|179150.9|179279.9|179189.9|179201.2|179111.2|824
1748361000000|2025-05-27 15:50:00|179246.3|179156.3|179282|179192|179296.1|179206.1|179198.1|179108.1|527
1748361300000|2025-05-27 15:55:00|179277.1|179187.1|179283.4|179193.4|179306|179216|179259.2|179169.2|600
1748361600000|2025-05-27 16:00:00|179274.4|179184.4|179378.6|179288.6|179381.2|179291.2|179271.4|179181.4|380
1748361900000|2025-05-27 16:05:00|179396.3|179266.3|179427.8|179337.8|179511.6|179406.1|179383.6|179266.3|198
1748362200000|2025-05-27 16:10:00|179437.8|179347.8|179422.2|179332.2|179454|179364|179409.5|179319.5|234
1748362500000|2025-05-27 16:15:00|179422.8|179332.8|179327.1|179237.1|179452.9|179362.9|179319.2|179229.2|809
1748362800000|2025-05-27 16:20:00|179329.2|179239.2|179285.9|179195.9|179372.6|179260.8|179269.3|179179.3|425
1748363100000|2025-05-27 16:25:00|179279.1|179189.1|179258.1|179168.1|179310.1|179220.1|179232|179142|568
1748363400000|2025-05-27 16:30:00|179249.2|179159.2|179211.5|179121.5|179251.8|179161.8|179192.2|179102.2|614
1748363700000|2025-05-27 16:35:00|179216.4|179126.4|179236.3|179146.3|179286.1|179196.1|179209.8|179119.8|666
1748364000000|2025-05-27 16:40:00|179242.6|179152.6|179298.6|179208.6|179324.4|179234.4|179242.6|179152.6|653
1748364300000|2025-05-27 16:45:00|179298|179208|179353.8|179263.8|179368.2|179278.2|179287.9|179197.9|646
1748364600000|2025-05-27 16:50:00|179349.5|179259.5|179361.1|179271.1|179371.1|179281.1|179339.7|179249.7|503
1748364900000|2025-05-27 16:55:00|179366.1|179276.1|179381.5|179291.5|179415|179325|179350.3|179260.3|498
1748365200000|2025-05-27 17:00:00|179382.1|179292.1|179366.3|179276.3|179404.4|179314.4|179347.5|179257.5|557
1748365500000|2025-05-27 17:05:00|179370.7|179280.7|179370.4|179280.4|179389|179299|179354.4|179264.4|389
1748365800000|2025-05-27 17:10:00|179374.9|179284.9|179342.5|179252.5|179374.9|179284.9|179333.3|179243.3|313
1748366100000|2025-05-27 17:15:00|179347.3|179257.3|179468.4|179378.4|179477.4|179387.4|179338.1|179248.1|524
1748366400000|2025-05-27 17:20:00|179464.4|179374.4|179513|179423|179530.9|179440.9|179450.1|179360.1|560
1748366700000|2025-05-27 17:25:00|179517.6|179427.6|179509.7|179419.7|179536.6|179446.6|179458.6|179368.6|551
1748367000000|2025-05-27 17:30:00|179514.8|179424.8|179518.9|179428.9|179532.7|179442.7|179499.1|179409.1|400
1748367300000|2025-05-27 17:35:00|179525|179435|179515.8|179425.8|179538.1|179448.1|179495.6|179405.6|300
1748367600000|2025-05-27 17:40:00|179517.1|179427.1|179474.8|179384.8|179525.8|179435.8|179453.1|179363.1|353
1748367900000|2025-05-27 17:45:00|179470.3|179380.3|179528.8|179438.8|179544.3|179454.3|179468.8|179378.8|329
1748368200000|2025-05-27 17:50:00|179530.9|179440.9|179457.9|179367.9|179540.4|179450.4|179452.8|179362.8|542
1748368500000|2025-05-27 17:55:00|179455.6|179365.6|179459.6|179369.6|179474.3|179384.3|179434.3|179344.3|479
1748368800000|2025-05-27 18:00:00|179464.6|179374.6|179448|179358|179476.9|179386.9|179413.3|179323.3|341
1748369100000|2025-05-27 18:05:00|179452.4|179362.4|179443.7|179353.7|179454.8|179364.8|179425.1|179335.1|145
1748369400000|2025-05-27 18:10:00|179438.6|179348.6|179332.8|179242.8|179448|179358|179329.2|179239.2|704
1748369700000|2025-05-27 18:15:00|179333.8|179243.8|179363|179273|179370.4|179280.4|179330|179240|549
1748370000000|2025-05-27 18:20:00|179367.9|179277.9|179376.3|179286.3|179399.5|179309.5|179359.9|179269.9|557
1748370300000|2025-05-27 18:25:00|179370.5|179280.5|179374.5|179284.5|179402.7|179312.7|179365.2|179275.2|423
1748370600000|2025-05-27 18:30:00|179369|179279|179369.2|179279.2|179377.8|179287.8|179339.3|179249.3|169
1748370900000|2025-05-27 18:35:00|179376.8|179286.8|179345.1|179255.1|179376.8|179286.8|179329|179239|256
1748371200000|2025-05-27 18:40:00|179339.9|179249.9|179384.1|179294.1|179394.2|179304.2|179335.8|179245.8|365
1748371500000|2025-05-27 18:45:00|179384.7|179294.7|179416.4|179326.4|179432.8|179342.8|179376|179286|280
1748371800000|2025-05-27 18:50:00|179410.3|179320.3|179422.8|179332.8|179439|179349|179399|179309|320
1748372100000|2025-05-27 18:55:00|179417.1|179327.1|179380.4|179290.4|179430.7|179340.7|179353.4|179263.4|392
1748372400000|2025-05-27 19:00:00|179387.2|179297.2|179393|179303|179404.4|179314.4|179361.7|179271.7|305
1748372700000|2025-05-27 19:05:00|179385.1|179295.1|179375|179285|179403.9|179313.9|179364.2|179274.2|340
1748373000000|2025-05-27 19:10:00|179382.6|179292.6|179397.4|179307.4|179406.7|179316.7|179371.6|179281.6|214
1748373300000|2025-05-27 19:15:00|179397.5|179307.5|179400.5|179310.5|179407|179317|179355.3|179265.3|221
1748373600000|2025-05-27 19:20:00|179388.9|179298.9|179501.8|179411.8|179508.4|179418.4|179368.8|179278.8|245
1748373900000|2025-05-27 19:25:00|179494.1|179404.1|179496.9|179406.9|179513.2|179423.2|179487.3|179397.3|328
1748374200000|2025-05-27 19:30:00|179506.1|179416.1|179499.4|179409.4|179533.4|179443.4|179497.3|179407.3|184
1748374500000|2025-05-27 19:35:00|179490.9|179400.9|179470.8|179380.8|179551.1|179461.1|179470.6|179380.6|257
1748374800000|2025-05-27 19:40:00|179479.2|179389.2|179463.8|179373.8|179482.9|179392.9|179443.3|179353.3|316
1748375100000|2025-05-27 19:45:00|179455.8|179365.8|179491.9|179361.9|179500.8|179383.1|179453.6|179348.6|52
1748375400000|2025-05-27 19:50:00|179499.4|179369.4|179478.2|179388.2|179502.5|179403.9|179453.7|179355.8|103
1748375700000|2025-05-27 19:55:00|179476.5|179386.5|179593.6|179463.6|179651.4|179521.4|179473.3|179383.3|200
1748376000000|2025-05-27 20:00:00|179584.6|179454.6|179566.8|179436.8|179598.8|179468.8|179547.7|179417.7|26
1748376300000|2025-05-27 20:05:00|179552.7|179422.7|179594.5|179464.5|179598.5|179468.5|179551.5|179421.5|29
1748376600000|2025-05-27 20:10:00|179599.1|179469.1|179612.1|179482.1|179615.8|179485.8|179585.9|179455.9|20
1748376900000|2025-05-27 20:15:00|179614.4|179484.4|179617.4|179487.4|179633.1|179503.1|179604.7|179474.7|24
1748377200000|2025-05-27 20:20:00|179629.3|179499.3|179612.2|179482.2|179636.7|179506.7|179612.2|179482.2|27
1748377500000|2025-05-27 20:25:00|179633.8|179503.8|179641.7|179511.7|179643|179513|179618.6|179488.6|15
1748377800000|2025-05-27 20:30:00|179632.9|179502.9|179637.9|179507.9|179641.5|179511.5|179627.4|179497.4|21
1748378100000|2025-05-27 20:35:00|179633|179503|179635.4|179505.4|179638.2|179508.2|179625.1|179495.1|25
1748378400000|2025-05-27 20:40:00|179626|179496|179632|179502|179640.4|179510.4|179626|179496|10
1748378700000|2025-05-27 20:45:00|179633.8|179503.8|179629.4|179499.4|179633.8|179503.8|179629.4|179499.4|5
1748379000000|2025-05-27 20:50:00|179632.2|179502.2|179632.2|179502.2|179632.2|179502.2|179632.2|179502.2|1
1748379300000|2025-05-27 20:55:00|179698.1|179456.7|179608.5|179266.5|179699.8|179459.7|179608.5|179266.5|111
1748379600000|2025-05-27 21:00:00|179621.1|179279.1|179621.1|179279.1|179621.1|179279.1|179621.1|179279.1|1
1748380800000|2025-05-27 21:20:00|179621|179279|179621|179279|179621|179279|179621|179279|1
1748382600000|2025-05-27 21:50:00|179743|179401|179743|179401|179743|179401|179743|179401|1
1748382900000|2025-05-27 21:55:00|179696.5|179354.5|179708.5|179366.5|179756.7|179414.7|179696|179354|33
1748383200000|2025-05-27 22:00:00|179752.1|179410.1|179622|179280|179777.2|179435.2|179600.5|179258.5|75
1748383500000|2025-05-27 22:05:00|179622.7|179280.7|179628.3|179286.3|179629.5|179287.5|179594.8|179252.8|46
1748383800000|2025-05-27 22:10:00|179639|179297|179628.4|179286.4|179821.1|179479.1|179628.4|179286.4|30
1748384100000|2025-05-27 22:15:00|179661.2|179319.2|179668.1|179326.1|179791|179449|179614.3|179272.3|20
1748384400000|2025-05-27 22:20:00|179625.2|179283.2|179658.8|179316.8|179659.8|179317.8|179625.2|179283.2|12
1748384700000|2025-05-27 22:25:00|179627.1|179285.1|179631.7|179289.7|179759.9|179417.9|179627.1|179285.1|18
1748385000000|2025-05-27 22:30:00|179652|179310|179654.9|179312.9|179736.5|179394.5|179632.6|179290.6|14
1748385300000|2025-05-27 22:35:00|179633.6|179291.6|179624.3|179282.3|179706.1|179364.1|179566.1|179224.1|20
1748385600000|2025-05-27 22:40:00|179656.9|179314.9|179660.1|179318.1|179660.5|179318.5|179622.7|179280.7|10
1748385900000|2025-05-27 22:45:00|179622.9|179280.9|179622.2|179280.2|179658.4|179316.4|179558.4|179216.4|26
1748386200000|2025-05-27 22:50:00|179506.8|179164.8|179614.3|179272.3|179692.5|179350.5|179506.8|179164.8|21
1748386500000|2025-05-27 22:55:00|179614.4|179272.4|179651.1|179309.1|179821.1|179479.1|179603.3|179261.3|41
1748386800000|2025-05-27 23:00:00|179613.9|179271.9|179676.5|179413.4|179949.9|179607.9|179613.9|179271.9|271
1748387100000|2025-05-27 23:05:00|179674.5|179418.8|179668.2|179466.2|179681|179508.4|179629|179418.8|61
1748387400000|2025-05-27 23:10:00|179633.2|179503.2|179648.1|179518.1|179674.3|179518.1|179626.1|179464.9|26
1748387700000|2025-05-27 23:15:00|179644.6|179514.6|179688.4|179485.3|179703.2|179529.3|179644.6|179485.3|8
1748388000000|2025-05-27 23:20:00|179703.2|179518.1|179685.6|179481.5|179703.2|179518.4|179645.4|179481.5|12
1748388300000|2025-05-27 23:25:00|179699.3|179479.4|179681.1|179474.2|179699.3|179479.4|179681|179457.7|21
1748388600000|2025-05-27 23:30:00|179693.1|179474.3|179678.6|179470.7|179694.2|179475.1|179678.6|179455.4|15
1748388900000|2025-05-27 23:35:00|179689.1|179470.8|179670.4|179454.8|179691.1|179473|179667.4|179449.5|26
1748389200000|2025-05-27 23:40:00|179672.6|179458|179677.7|179462.1|179687.1|179472.4|179670.3|179454.2|9
1748389500000|2025-05-27 23:45:00|179679.8|179465|179690.6|179481.9|179707.1|179527.8|179657.8|179465|15
1748389800000|2025-05-27 23:50:00|179694.8|179476.8|179688.9|179471.1|179717.8|179478.1|179668.4|179436.2|29
1748390100000|2025-05-27 23:55:00|179669.9|179452.1|179670.8|179453|179725|179464.4|179662|179415|14
1748390400000|2025-05-28 00:00:00|179692.6|179474.8|179707.1|179489.3|179736.9|179489.3|179682.2|179414.9|19
1748390700000|2025-05-28 00:05:00|179690.3|179472.5|179724.7|179423.9|179761.5|179489.7|179690.3|179423.2|23
1748391000000|2025-05-28 00:10:00|179724.6|179424|179740|179440.1|179755.1|179475.7|179674.2|179423.7|25
1748391300000|2025-05-28 00:15:00|179684.2|179440.2|179689.1|179471.3|179741.8|179483.9|179672.4|179440.2|15
1748391600000|2025-05-28 00:20:00|179740.7|179441.6|179608.2|179390.4|179740.7|179467.9|179597.9|179353|20
1748391900000|2025-05-28 00:25:00|179669.9|179371|179534.8|179317|179671.9|179408.2|179534.8|179293.4|15
1748392200000|2025-05-28 00:30:00|179590.9|179291.4|179584.4|179285.2|179593.3|179318.5|179532.2|179270.3|18
1748392500000|2025-05-28 00:35:00|179583.9|179284.8|179460.7|179242.9|179583.9|179313.3|179444.9|179164.3|18
1748392800000|2025-05-28 00:40:00|179505.1|179179.6|179454.5|179236.7|179507.5|179243.4|179454.5|179168.8|18
1748393100000|2025-05-28 00:45:00|179494.1|179168.8|179455.6|179237.8|179503.9|179238.9|179430.9|179163.2|27
1748393400000|2025-05-28 00:50:00|179498.4|179173.1|179435.6|179217.8|179510.9|179279.1|179435.6|179167.4|30
1748393700000|2025-05-28 00:55:00|179418.6|179200.8|179515.8|179298|179565.7|179298.7|179418.6|179194.9|15
1748394000000|2025-05-28 01:00:00|179566.8|179241.5|179490.8|179273|179569.5|179299.7|179454.6|179191|17
1748394300000|2025-05-28 01:05:00|179513.5|179295.7|179637.7|179419.9|179681|179450.1|179510.6|179243.1|29
1748394600000|2025-05-28 01:10:00|179621.3|179403.5|179510.6|179380.6|179621.3|179464.4|179510.6|179380.6|168
1748394900000|2025-05-28 01:15:00|179489.3|179359.3|179493.5|179363.5|179500.6|179370.6|179470.5|179340.5|64
1748395200000|2025-05-28 01:20:00|179501.9|179371.9|179470.7|179340.7|179512.4|179382.4|179466.8|179336.8|83
1748395500000|2025-05-28 01:25:00|179471.9|179341.9|179540.2|179322.4|179546.1|179372.3|179468.8|179285.3|26
1748395800000|2025-05-28 01:30:00|179538.8|179294.2|179546.1|179329|179546.1|179374|179475.2|179281|61
1748396100000|2025-05-28 01:35:00|179541.8|179276.7|179587.9|179370.1|179616.1|179394.3|179541.8|179276.7|21
1748396400000|2025-05-28 01:40:00|179607.5|179342.3|179702.3|179484.5|179719|179501.2|179602.9|179342.3|33
1748396700000|2025-05-28 01:45:00|179729.1|179464|179687.6|179478.8|179768.4|179579|179652.9|179448.3|53
1748397000000|2025-05-28 01:50:00|179678.7|179481.6|179744|179537.3|179744|179540.5|179644.6|179464.9|48
1748397300000|2025-05-28 01:55:00|179741.4|179535.3|179686.7|179477.9|179743.4|179553.7|179669.6|179475.7|86
1748397600000|2025-05-28 02:00:00|179716.4|179507.6|179705|179498.4|179724.5|179538.3|179624|179438.7|137
1748397900000|2025-05-28 02:05:00|179704.9|179496.1|179656.1|179447.6|179724.4|179555|179628.7|179419.9|96
1748398200000|2025-05-28 02:10:00|179635.4|179426.7|179650.1|179448.3|179650.1|179483.5|179568.4|179387.4|118
1748398500000|2025-05-28 02:15:00|179650|179441.2|179611.2|179481.2|179667.8|179484.4|179590.5|179425.9|98
1748398800000|2025-05-28 02:20:00|179600.8|179470.8|179655.5|179446.8|179655.5|179500.7|179600.8|179446.8|61
1748399100000|2025-05-28 02:25:00|179658.3|179449.6|179540.3|179331.3|179660|179484.8|179487.6|179325.9|82
1748399400000|2025-05-28 02:30:00|179543.1|179331.6|179541.6|179323.8|179548.2|179369.4|179470|179283.1|64
1748399700000|2025-05-28 02:35:00|179526.9|179309|179688.3|179479.3|179718.6|179512.1|179493|179308.7|108
1748400000000|2025-05-28 02:40:00|179653.5|179485.2|179706.1|179470.2|179706.1|179523.5|179652.1|179463.2|35
1748400300000|2025-05-28 02:45:00|179685.7|179468|179725.5|179511.6|179725.5|179519.6|179630.1|179448.9|69
1748400600000|2025-05-28 02:50:00|179729.3|179511.5|179741.3|179523.6|179743.3|179553.8|179683.8|179506.2|89
1748400900000|2025-05-28 02:55:00|179733.2|179523.2|179819.7|179689.7|179907.4|179742.9|179730.7|179513|97
1748401200000|2025-05-28 03:00:00|179828.1|179698.1|179827.6|179697.6|179830.5|179700.5|179817.2|179687.2|21
1748401500000|2025-05-28 03:05:00|179825.6|179695.6|179828.5|179698.5|179850.5|179720.5|179817|179687|30
1748401800000|2025-05-28 03:10:00|179819.5|179689.5|179817.2|179687.2|179829.2|179699.2|179794.1|179664.1|29
1748402100000|2025-05-28 03:15:00|179813.9|179683.9|179765.8|179635.8|179818.3|179688.3|179752|179622|33
1748402400000|2025-05-28 03:20:00|179763.7|179633.7|179751.5|179621.5|179767.5|179637.5|179738.7|179608.7|54
1748402700000|2025-05-28 03:25:00|179753.6|179623.6|179764.9|179547.1|179812.6|179635.4|179744.7|179543.3|29
1748403000000|2025-05-28 03:30:00|179781.7|179563.9|179778.7|179560.9|179809.1|179625.2|179755.2|179540.1|27
1748403300000|2025-05-28 03:35:00|179727.2|179597.2|179756.3|179538.5|179802.5|179597.2|179727.2|179527.1|29
1748403600000|2025-05-28 03:40:00|179736|179518.2|179748.6|179504|179750.5|179539.1|179665.7|179463.3|43
1748403900000|2025-05-28 03:45:00|179758.1|179513.5|179708.7|179502.9|179760.7|179519.2|179644.3|179444.6|60
1748404200000|2025-05-28 03:50:00|179717.6|179499.9|179774.9|179557.2|179782.5|179564.8|179683.3|179476.6|75
1748404500000|2025-05-28 03:55:00|179785.3|179564.5|179778|179572.1|179785.3|179573.4|179763.9|179546.2|80
1748404800000|2025-05-28 04:00:00|179776.1|179567.9|179715.6|179503.6|179792.3|179574.6|179688.7|179501.9|79
1748405100000|2025-05-28 04:05:00|179717.8|179498.1|179765.4|179553.5|179802.7|179581.7|179703.6|179485.9|81
1748405400000|2025-05-28 04:10:00|179762.7|179545.7|179764|179554.8|179786.6|179573.8|179752.4|179534.7|100
1748405700000|2025-05-28 04:15:00|179766.2|179546|179763.9|179546.2|179808|179615.2|179744.1|179543.7|69
1748406000000|2025-05-28 04:20:00|179775.1|179548.7|179773.4|179555.7|179788.9|179599.2|179729.2|179541.2|71
1748406300000|2025-05-28 04:25:00|179769.3|179562.7|179808.4|179587.4|179814.6|179625.1|179752.7|179544.6|58
1748406600000|2025-05-28 04:30:00|179795.3|179574.3|179767.5|179551.5|179812.9|179629.6|179759.6|179551.1|54
1748406900000|2025-05-28 04:35:00|179772.5|179554.7|179803|179594.8|179803|179594.8|179754.6|179541.5|52
1748407200000|2025-05-28 04:40:00|179812.8|179597.2|179806.3|179596.8|179812.8|179621.6|179744.4|179551.2|29
1748407500000|2025-05-28 04:45:00|179806|179572.2|179814.1|179596.4|179814.1|179596.9|179761.1|179543.4|47
1748407800000|2025-05-28 04:50:00|179808.9|179594.9|179815.3|179597.3|179815.3|179597.6|179775.6|179555.5|51
1748408100000|2025-05-28 04:55:00|179815|179596.5|179816.8|179599|179841.9|179599.5|179814.3|179570.4|10
1748408400000|2025-05-28 05:00:00|179808|179604.9|179776.7|179646.7|179808|179667.9|179752.1|179604.9|20
1748408700000|2025-05-28 05:05:00|179773.6|179643.6|179774.8|179644.8|179850.1|179720.1|179773.6|179643.6|14
1748409000000|2025-05-28 05:10:00|179772.4|179642.4|179774.5|179644.5|179774.5|179644.5|179772.4|179642.4|2
1748409300000|2025-05-28 05:15:00|179754.5|179664.5|179750.2|179660.2|179772.3|179664.5|179750.2|179642.3|7
1748409600000|2025-05-28 05:20:00|179752.4|179662.4|179780.3|179650.3|179780.3|179668.1|179752|179646|20
1748409900000|2025-05-28 05:25:00|179760.3|179670.3|179750.3|179660.3|179760.3|179670.3|179744.6|179654.6|9
1748410200000|2025-05-28 05:30:00|179754.7|179664.7|179752.6|179662.6|179757.1|179667.1|179752.6|179662.6|4
1748410500000|2025-05-28 05:35:00|179754.7|179664.7|179749.7|179659.7|179776.2|179667.8|179748|179642.8|14
1748410800000|2025-05-28 05:40:00|179751.9|179661.9|179734.2|179644.2|179751.9|179661.9|179729.8|179639.8|18
1748411100000|2025-05-28 05:45:00|179734.1|179644.1|179715.1|179625.1|179740.6|179650.6|179687.8|179597.8|45
1748411400000|2025-05-28 05:50:00|179717.4|179627.4|179729.7|179639.7|179751.9|179641|179710.3|179612.4|32
1748411700000|2025-05-28 05:55:00|179727.6|179637.6|179704.3|179614.3|179727.6|179637.6|179697.2|179607.2|38
1748412000000|2025-05-28 06:00:00|179706|179616|179801.1|179711.1|179835|179745|179700.4|179610.4|261
1748412300000|2025-05-28 06:05:00|179795.1|179705.1|180144.9|180054.9|180163.1|180073.1|179748.5|179658.5|432
1748412600000|2025-05-28 06:10:00|180153.1|180063.1|180125.3|180035.3|180240.6|180150.6|180079.5|179989.5|485
1748412900000|2025-05-28 06:15:00|180138.9|180048.9|179956.4|179866.4|180179.3|180089.3|179946|179856|493
1748413200000|2025-05-28 06:20:00|179962.5|179872.5|179735|179645|180005.1|179915.1|179729.7|179639.7|473
1748413500000|2025-05-28 06:25:00|179729.6|179639.6|179860.3|179770.3|179899.8|179809.8|179729.6|179639.6|314
1748413800000|2025-05-28 06:30:00|179846|179756|179797.5|179707.5|179878.5|179756|179757.4|179623.6|352
1748414100000|2025-05-28 06:35:00|179792.1|179702.1|179791.6|179701.6|179812.1|179722.1|179716.3|179626.3|278
1748414400000|2025-05-28 06:40:00|179791.5|179701.5|179824.9|179734.9|179841.3|179751.3|179778.6|179688.6|424
1748414700000|2025-05-28 06:45:00|179821.6|179731.6|179821.8|179731.8|179857.2|179767.2|179814|179724|213
1748415000000|2025-05-28 06:50:00|179827|179737|179925.1|179835.1|179940.7|179850.7|179820.1|179730.1|109
1748415300000|2025-05-28 06:55:00|179927.4|179837.4|180036.9|179946.9|180036.9|179946.9|179927.4|179837.4|144
1748415600000|2025-05-28 07:00:00|180040.1|179950.1|180080.1|179990.1|180097.3|180007.3|179989|179899|535
1748415900000|2025-05-28 07:05:00|180076|179986|179856.7|179766.7|180080.3|179990.3|179832.8|179742.8|735
1748416200000|2025-05-28 07:10:00|179858.9|179768.9|179761.3|179671.3|180023.7|179933.7|179753.4|179663.4|785
1748416500000|2025-05-28 07:15:00|179758.8|179668.8|179689.3|179599.3|179787.1|179697.1|179660.9|179570.9|476
1748416800000|2025-05-28 07:20:00|179684.8|179594.8|179700.5|179610.5|179720.8|179628.1|179645.6|179555.6|741
1748417100000|2025-05-28 07:25:00|179700.1|179610.1|179727.5|179637.5|179738.6|179648.6|179681.8|179591.8|738
1748417400000|2025-05-28 07:30:00|179714.8|179624.8|179581.9|179491.9|179730.8|179640.8|179506.4|179416.4|582
1748417700000|2025-05-28 07:35:00|179584.2|179494.2|179564|179474|179589.8|179499.8|179546.3|179456.3|391
1748418000000|2025-05-28 07:40:00|179564.8|179474.8|179525.7|179435.7|179606.1|179516.1|179503.8|179413.8|315
1748418300000|2025-05-28 07:45:00|179521.7|179431.7|179325.3|179195.3|179544.7|179454.7|179274.5|179184.5|461
1748418600000|2025-05-28 07:50:00|179337|179207|179367.1|179277.1|179383.1|179293.1|179293.2|179186.8|233
1748418900000|2025-05-28 07:55:00|179373.4|179283.4|179344.7|179254.7|179386.8|179289.2|179319.6|179229.6|347
1748419200000|2025-05-28 08:00:00|179338.7|179248.7|179153.5|179063.5|179361.2|179260.8|179143.4|179053.4|412
1748419500000|2025-05-28 08:05:00|179157.7|179067.7|179312.3|179222.3|179366.9|179276.9|179149.2|179059.2|678
1748419800000|2025-05-28 08:10:00|179307.9|179217.9|179317.7|179227.7|179348.5|179258.5|179258.7|179168.7|558
1748420100000|2025-05-28 08:15:00|179321.3|179231.3|179324.4|179234.4|179366.7|179276.7|179297.8|179207.8|397
1748420400000|2025-05-28 08:20:00|179323.7|179233.7|179244.3|179154.3|179372.9|179282.9|179243.7|179153.7|406
1748420700000|2025-05-28 08:25:00|179251.2|179161.2|179275|179185|179310.3|179220.3|179208.1|179118.1|526
1748421000000|2025-05-28 08:30:00|179283.8|179193.8|179387.1|179297.1|179404|179314|179275.1|179185.1|324
1748421300000|2025-05-28 08:35:00|179389.9|179299.9|179202.1|179112.1|179392.1|179302.1|179195.3|179105.3|455
1748421600000|2025-05-28 08:40:00|179196|179106|179148.6|179058.6|179260.4|179170.4|179133.2|179043.2|252
1748421900000|2025-05-28 08:45:00|179147.9|179057.9|179147.4|179057.4|179281.7|179191.7|179125.1|179035.1|355
1748422200000|2025-05-28 08:50:00|179153.4|179063.4|179063|178973|179153.4|179063.4|178975.7|178885.7|482
1748422500000|2025-05-28 08:55:00|179064|178974|179036.2|178946.2|179065.4|178975.4|178990.5|178900.5|431
1748422800000|2025-05-28 09:00:00|179043.3|178953.3|179024.3|178934.3|179092.8|179002.8|178998.9|178908.9|419
1748423100000|2025-05-28 09:05:00|179029|178939|178916.4|178826.4|179035.6|178945.6|178839|178749|394
1748423400000|2025-05-28 09:10:00|178914|178824|178951.5|178861.5|178980.4|178890.4|178903.8|178813.8|219
1748423700000|2025-05-28 09:15:00|178958.4|178868.4|179027|178937|179120.5|179030.5|178949.5|178859.5|448
1748424000000|2025-05-28 09:20:00|179014.5|178924.5|178912.3|178822.3|179036.6|178946.6|178852.6|178762.6|398
1748424300000|2025-05-28 09:25:00|178917.3|178827.3|178908.6|178818.6|178991.3|178901.3|178877.5|178787.5|661
1748424600000|2025-05-28 09:30:00|178896.8|178806.8|178957.2|178867.2|178974.2|178884.2|178848.3|178758.3|608
1748424900000|2025-05-28 09:35:00|178961.1|178871.1|178861.1|178771.1|179002|178912|178861.1|178771.1|420
1748425200000|2025-05-28 09:40:00|178856.4|178766.4|178984.8|178894.8|178990.3|178900.3|178856.4|178766.4|697
1748425500000|2025-05-28 09:45:00|178977.1|178887.1|179025.4|178935.4|179055.3|178965.3|178954.5|178864.5|479
1748425800000|2025-05-28 09:50:00|179033.7|178943.7|179028.7|178938.7|179066.2|178976.2|178985.1|178895.1|503
1748426100000|2025-05-28 09:55:00|179032.8|178942.8|179049.2|178959.2|179067.7|178977.7|179026.4|178936.4|452
1748426400000|2025-05-28 10:00:00|179053.3|178963.3|179106.9|179016.9|179135.5|179045.5|179042.9|178952.9|77
1748426700000|2025-05-28 10:05:00|179111.4|179021.4|179052.8|178962.8|179127.6|179037.6|179040.2|178950.2|473
1748427000000|2025-05-28 10:10:00|179039.6|178949.6|179032.8|178942.8|179071.2|178981.2|179027.9|178937.9|189
1748427300000|2025-05-28 10:15:00|179028.3|178938.3|178893.9|178803.9|179028.3|178938.3|178872.9|178782.9|454
1748427600000|2025-05-28 10:20:00|178898.2|178808.2|178779|178689|178911.1|178821.1|178763.8|178673.8|209
1748427900000|2025-05-28 10:25:00|178789.9|178699.9|178762|178672|178812.6|178722.6|178731.7|178641.7|725
1748428200000|2025-05-28 10:30:00|178761.5|178671.5|178788.4|178698.4|178822|178732|178726.3|178636.3|289
1748428500000|2025-05-28 10:35:00|178797.3|178707.3|178755.5|178665.5|178804.7|178714.7|178728.7|178638.7|307
1748428800000|2025-05-28 10:40:00|178760|178670|178718.1|178628.1|178760|178670|178656.1|178566.1|326
1748429100000|2025-05-28 10:45:00|178712.6|178622.6|178815.5|178725.5|178847.6|178757.6|178712.6|178622.6|398
1748429400000|2025-05-28 10:50:00|178819.7|178729.7|178833.6|178743.6|178844|178754|178795.4|178705.4|254
1748429700000|2025-05-28 10:55:00|178849.4|178759.4|178986.7|178896.7|179006.4|178916.4|178849.4|178759.4|304
1748430000000|2025-05-28 11:00:00|178990.9|178900.9|179018.8|178928.8|179114.2|179024.2|178975.4|178885.4|450
1748430300000|2025-05-28 11:05:00|179023.5|178933.5|179030.3|178940.3|179060.8|178970.8|178983.1|178893.1|619
1748430600000|2025-05-28 11:10:00|179022.6|178932.6|179063.2|178973.2|179093.8|179003.8|179018.8|178928.8|280
1748430900000|2025-05-28 11:15:00|179068.4|178978.4|179133.6|179043.6|179232.1|179142.1|179057|178967|536
1748431200000|2025-05-28 11:20:00|179129.5|179039.5|179067.7|178977.7|179176.2|179086.2|179060|178970|573
1748431500000|2025-05-28 11:25:00|179072.1|178982.1|179021.2|178931.2|179082|178992|178980.2|178890.2|803
1748431800000|2025-05-28 11:30:00|179014.1|178924.1|179065.9|178975.9|179074.5|178984.5|179013.7|178923.7|485
1748432100000|2025-05-28 11:35:00|179060.3|178970.3|179144.3|179054.3|179154.5|179064.5|179021.5|178931.5|439
1748432400000|2025-05-28 11:40:00|179148.7|179058.7|179151|179061|179176.9|179086.9|179134.4|179034.2|173
1748432700000|2025-05-28 11:45:00|179175.9|179085.9|179251.9|179161.9|179309.1|179219.1|179156.5|179066.5|528
1748433000000|2025-05-28 11:50:00|179248.2|179158.2|179201.5|179111.5|179257.4|179167.4|179063.6|178973.6|552
1748433300000|2025-05-28 11:55:00|179163.1|179073.1|179147.8|179057.8|179192|179102|179106|179016|674
1748433600000|2025-05-28 12:00:00|179143|179053|179189|179099|179229.8|179139.8|179061.7|178971.7|540
1748433900000|2025-05-28 12:05:00|179193.6|179103.6|179175.1|179085.1|179193.6|179103.6|179114.6|179024.6|745
1748434200000|2025-05-28 12:10:00|179167.5|179077.5|179202.3|179112.3|179297.4|179207.4|179151.7|179061.7|632
1748434500000|2025-05-28 12:15:00|179194.2|179104.2|179150.8|179060.8|179222|179132|179143.2|179053.2|327
1748434800000|2025-05-28 12:20:00|179146|179056|179229.8|179139.8|179250.3|179160.3|179135.6|179045.6|413
1748435100000|2025-05-28 12:25:00|179235.4|179145.4|179229.7|179139.7|179253.8|179163.8|179210.4|179120.4|680
1748435400000|2025-05-28 12:30:00|179231|179141|179226.9|179136.9|179244.6|179154.6|179187.3|179097.3|467
1748435700000|2025-05-28 12:35:00|179224.8|179134.8|179290|179200|179321.9|179231.9|179218.1|179128.1|554
1748436000000|2025-05-28 12:40:00|179284.4|179194.4|179245.9|179155.9|179304.8|179214.8|179214.2|179124.2|602
1748436300000|2025-05-28 12:45:00|179250.1|179160.1|179210|179120|179255|179165|179166.5|179076.5|309
1748436600000|2025-05-28 12:50:00|179205.9|179115.9|179235.7|179145.7|179266.6|179176.6|179198.4|179108.4|370
1748436900000|2025-05-28 12:55:00|179230.8|179140.8|179235.4|179145.4|179257.6|179167.6|179183.2|179093.2|442
1748437200000|2025-05-28 13:00:00|179239.2|179149.2|179227.1|179137.1|179322.5|179232.5|179218|179128|732
1748437500000|2025-05-28 13:05:00|179222.3|179132.3|179283.5|179193.5|179325.6|179235.6|179222.3|179132.3|744
1748437800000|2025-05-28 13:10:00|179280.6|179190.6|179317|179227|179386.7|179296.7|179270.7|179180.7|963
1748438100000|2025-05-28 13:15:00|179324.8|179234.8|179441.1|179351.1|179451.7|179361.7|179311.7|179221.7|428
1748438400000|2025-05-28 13:20:00|179435.9|179345.9|179411.1|179321.1|179461.8|179371.8|179394.4|179304.4|772
1748438700000|2025-05-28 13:25:00|179406.8|179316.8|179433.4|179343.4|179452.4|179362.4|179321.6|179231.6|396
1748439000000|2025-05-28 13:30:00|179429.1|179339.1|179314.2|179224.2|179439.2|179349.2|179298.7|179208.7|662
1748439300000|2025-05-28 13:35:00|179318.9|179228.9|179321.2|179231.2|179357.6|179267.6|179285.6|179195.6|855
1748439600000|2025-05-28 13:40:00|179317.3|179227.3|179486.8|179396.8|179610.1|179520.1|179316.6|179226.6|813
1748439900000|2025-05-28 13:45:00|179490.9|179400.9|179552.9|179462.9|179552.9|179462.9|179454.6|179364.6|612
1748440200000|2025-05-28 13:50:00|179547.9|179457.9|179416.4|179326.4|179547.9|179457.9|179401|179311|740
1748440500000|2025-05-28 13:55:00|179412.2|179322.2|179506.5|179416.5|179514.9|179424.9|179400.3|179310.3|988
1748440800000|2025-05-28 14:00:00|179512.1|179422.1|179398.8|179308.8|179551.3|179461.3|179380.9|179290.9|666
1748441100000|2025-05-28 14:05:00|179404.6|179314.6|179246.6|179156.6|179414.9|179324.9|179223.6|179133.6|427
1748441400000|2025-05-28 14:10:00|179242.7|179152.7|179229.7|179139.7|179264.5|179174.5|179168.3|179078.3|380
1748441700000|2025-05-28 14:15:00|179233.6|179143.6|179320.5|179190.5|179328|179218.2|179214|179124|557
1748442000000|2025-05-28 14:20:00|179318.9|179188.9|179335.8|179245.8|179469.7|179339.7|179299.6|179188.9|632
1748442300000|2025-05-28 14:25:00|179341.8|179251.8|179325.5|179235.5|179356.5|179266.5|179307.5|179217.5|772
1748442600000|2025-05-28 14:30:00|179319.1|179229.1|179330.6|179240.6|179420.9|179330.9|179308.7|179218.7|743
1748442900000|2025-05-28 14:35:00|179321.4|179231.4|179367.6|179277.6|179418.2|179328.2|179315.3|179225.3|955
1748443200000|2025-05-28 14:40:00|179364.5|179274.5|179364.5|179274.5|179422|179332|179341.6|179251.6|733
1748443500000|2025-05-28 14:45:00|179360.1|179270.1|179402.8|179312.8|179467.3|179377.3|179348.9|179258.9|1000
1748443800000|2025-05-28 14:50:00|179410.5|179320.5|179499|179409|179556.3|179466.3|179385.7|179295.7|659
1748444100000|2025-05-28 14:55:00|179504.2|179414.2|179382.8|179292.8|179537.8|179447.8|179352.2|179262.2|703
1748444400000|2025-05-28 15:00:00|179390.1|179300.1|179402.7|179312.7|179410.6|179320.6|179352.4|179262.4|474
1748444700000|2025-05-28 15:05:00|179409.1|179319.1|179434.7|179344.7|179469.5|179379.5|179359.7|179269.7|648
1748445000000|2025-05-28 15:10:00|179430.8|179340.8|179619.3|179529.3|179696|179606|179427.5|179337.5|486
1748445300000|2025-05-28 15:15:00|179615.4|179525.4|179529.6|179439.6|179687.5|179597.5|179514.4|179424.4|589
1748445600000|2025-05-28 15:20:00|179525.3|179435.3|179482.4|179392.4|179534.8|179444.8|179452.5|179362.5|583
1748445900000|2025-05-28 15:25:00|179475.6|179385.6|179556.4|179466.4|179575.3|179485.3|179455.3|179365.3|362
1748446200000|2025-05-28 15:30:00|179551|179461|179644.6|179554.6|179659.4|179569.4|179547.8|179457.8|598
1748446500000|2025-05-28 15:35:00|179651.3|179561.3|179806.7|179716.7|179890.8|179768.7|179645.3|179555.3|521
1748446800000|2025-05-28 15:40:00|179801.3|179711.3|179724.7|179634.7|179818.9|179728.9|179701.9|179611.9|414
1748447100000|2025-05-28 15:45:00|179714.8|179624.8|179731|179641|179757|179667|179700.8|179610.8|368
1748447400000|2025-05-28 15:50:00|179737.2|179647.2|179750.3|179660.3|179797.6|179707.6|179713.2|179623.2|529
1748447700000|2025-05-28 15:55:00|179751.6|179661.6|179731.8|179641.8|179776.3|179686.3|179710.2|179620.2|571
1748448000000|2025-05-28 16:00:00|179738.2|179648.2|179559.2|179469.2|179749.1|179659.1|179480.4|179390.4|395
1748448300000|2025-05-28 16:05:00|179548.8|179458.8|179674.8|179584.8|179691.2|179601.2|179535.3|179445.3|457
1748448600000|2025-05-28 16:10:00|179667|179577|179694|179604|179721.1|179631.1|179667|179577|264
1748448900000|2025-05-28 16:15:00|179697.4|179607.4|179622.5|179532.5|179719.2|179629.2|179601.1|179511.1|492
1748449200000|2025-05-28 16:20:00|179618.4|179528.4|179615.2|179525.2|179653.3|179563.3|179614|179524|382
1748449500000|2025-05-28 16:25:00|179621.8|179531.8|179614.8|179524.8|179633.5|179543.5|179605.1|179515.1|418
1748449800000|2025-05-28 16:30:00|179619|179529|179616.2|179526.2|179652|179562|179579.2|179489.2|501
1748450100000|2025-05-28 16:35:00|179612.5|179522.5|179590.3|179500.3|179624.6|179534.6|179586.9|179496.9|580
1748450400000|2025-05-28 16:40:00|179590.5|179500.5|179524.5|179434.5|179616.9|179526.9|179512.3|179422.3|360
1748450700000|2025-05-28 16:45:00|179515.7|179425.7|179536.9|179446.9|179575.5|179485.5|179512.6|179422.6|262
1748451000000|2025-05-28 16:50:00|179529.2|179439.2|179491.7|179401.7|179558.9|179468.9|179475.6|179385.6|565
1748451300000|2025-05-28 16:55:00|179482.7|179392.7|179457|179367|179504.1|179414.1|179435.9|179345.9|453
1748451600000|2025-05-28 17:00:00|179457.3|179367.3|179376.4|179286.4|179475.1|179385.1|179370.4|179280.4|468
1748451900000|2025-05-28 17:05:00|179372.7|179282.7|179386|179296|179389.6|179299.6|179361.2|179271.2|333
1748452200000|2025-05-28 17:10:00|179378.6|179288.6|179329.8|179239.8|179398|179308|179322.3|179232.3|158
1748452500000|2025-05-28 17:15:00|179337.5|179247.5|179345.5|179255.5|179356.5|179266.5|179326.5|179236.5|284
1748452800000|2025-05-28 17:20:00|179336.1|179246.1|179313.9|179223.9|179350.9|179260.9|179278.7|179188.7|368
1748453100000|2025-05-28 17:25:00|179304.8|179214.8|179322.6|179232.6|179330.6|179240.6|179270.2|179180.2|370
1748453400000|2025-05-28 17:30:00|179315.5|179225.5|179347.3|179257.3|179401|179311|179307.9|179217.9|430
1748453700000|2025-05-28 17:35:00|179347.5|179257.5|179307.4|179217.4|179352.4|179262.4|179281.9|179191.9|396
1748454000000|2025-05-28 17:40:00|179304.7|179214.7|179354.8|179264.8|179370.3|179280.3|179302.4|179212.4|387
1748454300000|2025-05-28 17:45:00|179346.5|179256.5|179346.9|179256.9|179354.8|179264.8|179327.9|179237.9|404
1748454600000|2025-05-28 17:50:00|179353.8|179263.8|179297.6|179207.6|179371.7|179281.7|179288|179198|403
1748454900000|2025-05-28 17:55:00|179288.1|179198.1|179458.4|179141.6|179458.4|179230.5|179284.2|179141.6|171
1748455200000|2025-05-28 18:00:00|179494.9|179178.1|179286.4|179196.4|179494.9|179304.6|179282.9|179178.1|63
1748455500000|2025-05-28 18:05:00|179277.6|179187.6|179300|179210|179306.8|179216.8|179256.7|179166.7|171
1748455800000|2025-05-28 18:10:00|179286.4|179196.4|179289.1|179199.1|179306.5|179216.5|179256.6|179166.6|263
1748456100000|2025-05-28 18:15:00|179281.7|179191.7|179280.1|179190.1|179314.8|179224.8|179272.9|179182.9|294
1748456400000|2025-05-28 18:20:00|179287.7|179197.7|179284|179194|179311.8|179221.8|179273.2|179183.2|332
1748456700000|2025-05-28 18:25:00|179276.4|179186.4|179297.3|179207.3|179332.1|179242.1|179273.7|179183.7|377
1748457000000|2025-05-28 18:30:00|179289.2|179199.2|179286.1|179196.1|179317.8|179227.8|179278.3|179188.3|551
1748457300000|2025-05-28 18:35:00|179289.2|179199.2|179283.4|179193.4|179301.7|179211.7|179268.1|179178.1|517
1748457600000|2025-05-28 18:40:00|179288.4|179198.4|179281.8|179191.8|179297.7|179207.7|179258.6|179168.6|383
1748457900000|2025-05-28 18:45:00|179277.8|179187.8|179287.5|179197.5|179302|179212|179260.1|179170.1|532
1748458200000|2025-05-28 18:50:00|179293.2|179203.2|179304.8|179214.8|179322.2|179232.2|179276|179186|381
1748458500000|2025-05-28 18:55:00|179310|179220|179288.7|179198.7|179318|179228|179275.3|179185.3|389
1748458800000|2025-05-28 19:00:00|179293.6|179203.6|179329.8|179239.8|179336.9|179246.9|179280.6|179190.6|263
1748459100000|2025-05-28 19:05:00|179322.9|179232.9|179349.5|179259.5|179365.5|179275.5|179322.9|179232.9|264
1748459400000|2025-05-28 19:10:00|179342.5|179252.5|179342.9|179252.9|179364.9|179274.9|179326.7|179236.7|487
1748459700000|2025-05-28 19:15:00|179349.2|179259.2|179359.4|179269.4|179369.9|179279.9|179338.1|179248.1|560
1748460000000|2025-05-28 19:20:00|179366|179276|179360.7|179270.7|179370.4|179280.4|179346.3|179256.3|612
1748460300000|2025-05-28 19:25:00|179354.6|179264.6|179382|179292|179391.1|179301.1|179350.5|179260.5|457
1748460600000|2025-05-28 19:30:00|179376|179286|179362.2|179272.2|179391.7|179301.7|179347.6|179257.6|456
1748460900000|2025-05-28 19:35:00|179355.7|179265.7|179351.7|179261.7|179376.8|179286.8|179345.9|179255.9|566
1748461200000|2025-05-28 19:40:00|179358.5|179268.5|179348.2|179258.2|179369.4|179279.4|179339.2|179249.2|313
1748461500000|2025-05-28 19:45:00|179355.2|179265.2|179294.4|179204.4|179369.2|179279.2|179279.6|179189.6|187
1748461800000|2025-05-28 19:50:00|179285.4|179195.4|179324.2|179234.2|179335|179245|179285.4|179195.4|328
1748462100000|2025-05-28 19:55:00|179319.1|179229.1|179341.1|179251.1|179347.3|179257.3|179300|179210|249
1748462400000|2025-05-28 20:00:00|179334|179244|179310.6|179220.6|179376.7|179286.7|179309|179219|160
1748462700000|2025-05-28 20:05:00|179321.3|179191.3|179351.4|179221.4|179351.4|179236.9|179307.5|179190.7|33
1748463000000|2025-05-28 20:10:00|179353.5|179223.5|179347|179217|179354.1|179224.1|179329.4|179199.4|25
1748463300000|2025-05-28 20:15:00|179348.1|179218.1|179360|179230|179365.1|179235.1|179348.1|179218.1|13
1748463600000|2025-05-28 20:20:00|179371.9|179241.9|179362.9|179232.9|179375.4|179245.4|179359.6|179229.6|13
1748463900000|2025-05-28 20:25:00|179361.3|179231.3|179361.8|179231.8|179366.3|179236.3|179359.8|179229.8|13
1748464200000|2025-05-28 20:30:00|179357.6|179227.6|179373.3|179243.3|179374.4|179244.4|179351.1|179221.1|45
1748464500000|2025-05-28 20:35:00|179371.5|179241.5|179375.1|179245.1|179382.4|179252.4|179371|179241|15
1748464800000|2025-05-28 20:40:00|179361.4|179231.4|179371.2|179241.2|179373.7|179243.7|179337|179207|53
1748465100000|2025-05-28 20:45:00|179373|179243|179426.5|179296.5|179461.4|179305.1|179362.9|179232.9|97
1748465400000|2025-05-28 20:50:00|179424.1|179294.1|179395|179265|179455.4|179294.1|179386.1|179231.4|129
1748465700000|2025-05-28 20:55:00|179453.7|179235.9|179446.1|179104.1|179502.7|179240.8|179446.1|179104.1|114
1748469600000|2025-05-28 22:00:00|179506.5|179164.5|179353.2|179011.2|179808.7|179466.7|179353.2|179011.2|191
1748469900000|2025-05-28 22:05:00|179354|179012|179399|179057|179440.4|179100|179344.9|179002.9|21
1748470200000|2025-05-28 22:10:00|179414|179100|179401.3|179059.3|179481.1|179139.1|179325.3|178983.3|28
1748470500000|2025-05-28 22:15:00|179401|179059|179396.1|179054.1|179411|179100|179327.6|178985.6|20
1748470800000|2025-05-28 22:20:00|179306.8|178964.8|179394|179100|179409|179100|179306.8|178964.8|21
1748471100000|2025-05-28 22:25:00|179388.3|179046.3|179326.1|178984.1|179394|179100|179323|178981|14
1748471400000|2025-05-28 22:30:00|179323|178981|179394|179100|179394|179100|179318.5|178976.5|17
1748471700000|2025-05-28 22:35:00|179380.8|179038.8|179319.9|178977.9|179447.3|179105.3|179309.3|178967.3|52
1748472000000|2025-05-28 22:40:00|179377|179035|179406.4|179064.4|179512.3|179170.3|179306.9|178964.9|31
1748472300000|2025-05-28 22:45:00|179404|179100|179389.9|179047.9|179482.2|179140.2|179331.4|178989.4|40
1748472600000|2025-05-28 22:50:00|179407.5|179065.5|179346.6|179085.6|179407.5|179100|179326.1|178984.1|552
1748472900000|2025-05-28 22:55:00|179344.7|179085.4|179347.9|179068.8|179389|179100|179330|179047|647
1748473200000|2025-05-28 23:00:00|179512|179170|179414.3|179196.9|179916.9|179574.9|179370.1|179145.4|149
1748473500000|2025-05-28 23:05:00|179409|179196.5|179376.9|179164|179413.2|179249.1|179326.3|179164|58
1748473800000|2025-05-28 23:10:00|179378|179165.1|179418.6|179288.6|179521.4|179307.6|179329|179162|133
1748474100000|2025-05-28 23:15:00|179483.3|179263.2|179462.6|179255|179506.9|179287.8|179412.8|179252.7|43
1748474400000|2025-05-28 23:20:00|179418.7|179288.7|179485.3|179265.2|179519.3|179288.7|179401.4|179245.9|52
1748474700000|2025-05-28 23:25:00|179483|179262.9|179412.9|179282.9|179489.6|179282.9|179392.7|179209.3|73
1748475000000|2025-05-28 23:30:00|179476.8|179250.3|179535.7|179315.6|179544.6|179354.7|179399.8|179250.3|67
1748475300000|2025-05-28 23:35:00|179477.5|179347.5|179996|179654|180032.2|179705.2|179477.5|179323.2|174
1748475600000|2025-05-28 23:40:00|180002.5|179660.5|180291.4|179970.8|180299.5|179993.1|179996|179654|78
1748475900000|2025-05-28 23:45:00|180291|179969.7|179922.3|179703.9|180291|179971|179922.3|179664.7|264
1748476200000|2025-05-28 23:50:00|179919.1|179703.1|179827.8|179620.9|179954|179721|179773.4|179590.5|203
1748476500000|2025-05-28 23:55:00|179832.5|179616.9|179796.9|179666.9|179858.7|179666.9|179752.5|179587.5|111
1748476800000|2025-05-29 00:00:00|179795.8|179665.8|179678.9|179510.3|179963.6|179755|179632|179423.2|200
1748477100000|2025-05-29 00:05:00|179706.8|179497.2|179688.5|179529.8|179784.7|179597.5|179652.5|179497.2|74
1748477400000|2025-05-29 00:10:00|179679|179521|179684.8|179554.8|179700.3|179555.2|179665|179521|55
1748477700000|2025-05-29 00:15:00|179680.5|179550.5|179857.1|179727.1|179903.3|179729.8|179665|179535|179
1748478000000|2025-05-29 00:20:00|179855.6|179725.6|179699.9|179569.9|179888.6|179727.3|179676.4|179546.4|198
1748478300000|2025-05-29 00:25:00|179698.8|179568.8|179687.3|179557.3|179698.8|179568.8|179676.9|179546.9|87
1748478600000|2025-05-29 00:30:00|179688.8|179558.8|179665|179535|179703.3|179573.3|179665|179535|117
1748478900000|2025-05-29 00:35:00|179670.3|179540.3|179586|179456|179671.1|179541.1|179583.2|179453.2|84
1748479200000|2025-05-29 00:40:00|179582.7|179452.7|179615.6|179485.6|179615.6|179485.6|179577.5|179447.5|46
1748479500000|2025-05-29 00:45:00|179615|179485|179690.1|179560.1|179768.2|179561.3|179580.6|179395.3|21
1748479800000|2025-05-29 00:50:00|179681.8|179551.8|179570.2|179440.2|179759|179629|179565|179430.5|61
1748480100000|2025-05-29 00:55:00|179565.4|179435.4|179559.9|179429.9|179616|179486|179483.4|179353.4|110
1748480400000|2025-05-29 01:00:00|179552.5|179422.5|179677.5|179547.5|179683.4|179553.4|179552.5|179422.5|68
1748480700000|2025-05-29 01:05:00|179673.6|179543.6|179655.6|179525.6|179684.1|179554.1|179646.1|179516.1|64
1748481000000|2025-05-29 01:10:00|179658.2|179528.2|179655.7|179525.7|179665|179535|179649.8|179519.8|60
1748481300000|2025-05-29 01:15:00|179664|179534|179860.7|179730.7|179860.7|179730.7|179652.5|179522.5|58
1748481600000|2025-05-29 01:20:00|179852.5|179722.5|179658|179446|179857.2|179727.2|179658|179446|154
1748481900000|2025-05-29 01:25:00|179679|179446.9|179645|179555|179695.1|179555|179602.5|179446|61
1748482200000|2025-05-29 01:30:00|179641.6|179551.6|179720.8|179590.8|179779|179635|179593.6|179463.6|69
1748482500000|2025-05-29 01:35:00|179722.2|179592.2|179633|179503|179761.4|179595.5|179623.4|179493.4|58
1748482800000|2025-05-29 01:40:00|179631.3|179501.3|179635|179505|179671|179510.2|179620.5|179446|71
1748483100000|2025-05-29 01:45:00|179640.6|179510.6|179755|179625|179760.5|179630.5|179608.2|179411.2|63
1748483400000|2025-05-29 01:50:00|179765|179635|179681|179551|179771.8|179641.8|179674.3|179544.3|76
1748483700000|2025-05-29 01:55:00|179690|179560|179633.8|179503.8|179690|179560|179560.3|179430.3|81
1748484000000|2025-05-29 02:00:00|179636.1|179506.1|179731.5|179601.5|179740|179610|179608.3|179478.3|136
1748484300000|2025-05-29 02:05:00|179785.1|179655.1|179854.9|179724.9|179869.2|179739.2|179777.6|179621.1|120
1748484600000|2025-05-29 02:10:00|179854.8|179724.8|179798.2|179668.2|179862.5|179732.5|179798.2|179609.9|103
1748484900000|2025-05-29 02:15:00|179808.5|179678.5|179769.1|179639.1|179824.4|179694.4|179721.5|179591.5|86
1748485200000|2025-05-29 02:20:00|179768.4|179638.4|179795|179665|179802.3|179672.3|179674.7|179531.9|101
1748485500000|2025-05-29 02:25:00|179810|179680|179785.5|179655.5|179843.1|179680|179778.3|179597.7|37
1748485800000|2025-05-29 02:30:00|179771.2|179641.2|179713.9|179583.9|179846.3|179668.7|179690.2|179521|160
1748486100000|2025-05-29 02:35:00|179764.1|179560.1|179708.9|179578.9|179772|179607.2|179698.7|179522.6|99
1748486400000|2025-05-29 02:40:00|179727.9|179525.5|179621.1|179491.1|179767.4|179581.4|179615.4|179485.4|115
1748486700000|2025-05-29 02:45:00|179627.5|179497.5|179636.1|179506.1|179636.1|179506.1|179604.2|179474.2|37
1748487000000|2025-05-29 02:50:00|179640|179510|179706.9|179576.9|179726.5|179596.5|179622.5|179492.5|115
1748487300000|2025-05-29 02:55:00|179707.6|179577.6|179786.3|179656.3|179815|179666.5|179694.9|179521|64
1748487600000|2025-05-29 03:00:00|179799.2|179669.2|179835.7|179705.7|179903|179741.1|179780.5|179599.6|98
1748487900000|2025-05-29 03:05:00|179805.2|179675.2|179858.6|179608|179860.9|179697|179764.6|179606.3|83
1748488200000|2025-05-29 03:10:00|179806|179676|179728.3|179598.3|179860.6|179696.3|179709.2|179551|73
1748488500000|2025-05-29 03:15:00|179743.6|179613.6|179706.5|179576.5|179804.3|179674.3|179690.5|179560.5|131
1748488800000|2025-05-29 03:20:00|179706.2|179576.2|179625.2|179495.2|179715.6|179585.6|179620.6|179490.6|83
1748489100000|2025-05-29 03:25:00|179636.3|179506.3|179624.1|179494.1|179706.4|179538.4|179621.7|179455.8|53
1748489400000|2025-05-29 03:30:00|179635.7|179505.7|179627.6|179497.6|179701.8|179521.5|179616.5|179445.9|41
1748489700000|2025-05-29 03:35:00|179623.7|179493.7|179650.8|179520.8|179704|179536.5|179623.7|179493.7|64
1748490000000|2025-05-29 03:40:00|179662.7|179532.7|179639.6|179509.6|179704|179533.7|179621.2|179491.2|73
1748490300000|2025-05-29 03:45:00|179632.1|179502.1|179729|179521|179729|179576.6|179621.4|179491.4|75
1748490600000|2025-05-29 03:50:00|179708.2|179526|179714.1|179584.1|179722.9|179592.9|179675.2|179521|78
1748490900000|2025-05-29 03:55:00|179718.4|179588.4|179701|179571|179773.7|179591.3|179698.7|179523.1|75
1748491200000|2025-05-29 04:00:00|179705.7|179575.7|179712.9|179582.9|179726.9|179596.9|179694.1|179564.1|96
1748491500000|2025-05-29 04:05:00|179712.6|179582.6|179744.4|179614.4|179804.3|179639.2|179703|179553.8|122
1748491800000|2025-05-29 04:10:00|179795.1|179590.8|179704|179496|179795.1|179632.8|179656.2|179496|58
1748492100000|2025-05-29 04:15:00|179658.5|179528.5|179629|179499|179704|179533.9|179618.5|179488.5|35
1748492400000|2025-05-29 04:20:00|179620.5|179490.5|179652.5|179522.5|179652.5|179522.5|179611.1|179481.1|67
1748492700000|2025-05-29 04:25:00|179679|179445.8|179611.2|179481.2|179679|179519.4|179611|179445.8|76
1748493000000|2025-05-29 04:30:00|179616.2|179486.2|179554.4|179424.4|179627|179486.2|179548.2|179399|91
1748493300000|2025-05-29 04:35:00|179561.9|179431.9|179549|179419|179614|179468.6|179543|179359.4|57
1748493600000|2025-05-29 04:40:00|179563.8|179433.8|179541.7|179411.7|179620|179436.4|179541.7|179353|62
1748493900000|2025-05-29 04:45:00|179588|179353|179567.7|179437.7|179600.3|179437.8|179534.2|179347.6|47
1748494200000|2025-05-29 04:50:00|179627.2|179411|179624.2|179494.2|179640|179510|179552.1|179411|50
1748494500000|2025-05-29 04:55:00|179640|179510|179623.5|179493.5|179640|179510|179607|179477|40
1748494800000|2025-05-29 05:00:00|179629.2|179499.2|179638.1|179508.1|179641.1|179518.4|179608.4|179478.4|80
1748495100000|2025-05-29 05:05:00|179639.8|179509.8|179644.1|179514.1|179663.2|179533.2|179622.3|179492.3|68
1748495400000|2025-05-29 05:10:00|179644.6|179514.6|179664.9|179534.9|179668.5|179538.5|179610.8|179480.8|82
1748495700000|2025-05-29 05:15:00|179666.3|179536.3|179613.1|179483.1|179668.2|179538.2|179608.8|179478.8|57
1748496000000|2025-05-29 05:20:00|179606.6|179476.6|179574.9|179444.9|179606.6|179476.6|179493.4|179363.4|127
1748496300000|2025-05-29 05:25:00|179577.2|179447.2|179558.3|179428.3|179586.6|179456.6|179554.1|179424.1|105
1748496600000|2025-05-29 05:30:00|179556.9|179426.9|179585.8|179455.8|179596.8|179466.8|179554.5|179424.5|90
1748496900000|2025-05-29 05:35:00|179588|179458|179656.8|179566.8|179726.7|179596.7|179586.2|179456.2|128
1748497200000|2025-05-29 05:40:00|179643|179553|179705.7|179575.7|179719.4|179597.3|179643|179526.3|56
1748497500000|2025-05-29 05:45:00|179724.4|179594.4|179861.1|179731.1|179869|179739|179663.5|179573.5|179
1748497800000|2025-05-29 05:50:00|179830.6|179700.6|179749.2|179659.2|179867.4|179719.4|179749.2|179631.3|138
1748498100000|2025-05-29 05:55:00|179736.7|179646.7|179511|179381|179790.9|179660.9|179510.4|179380.4|94
1748498400000|2025-05-29 06:00:00|179498|179368|179515.1|179425.1|179562.4|179472.4|179368.7|179278.7|592
1748498700000|2025-05-29 06:05:00|179518.4|179428.4|179640.1|179550.1|179663.2|179573.2|179424.8|179334.8|468
1748499000000|2025-05-29 06:10:00|179638.5|179548.5|179500.7|179410.7|179682.6|179592.6|179500|179408.9|367
1748499300000|2025-05-29 06:15:00|179509.7|179419.7|179512|179422|179570.9|179472|179488.7|179398.7|256
1748499600000|2025-05-29 06:20:00|179511.4|179421.4|179447.1|179357.1|179568.6|179469.7|179447.1|179357.1|276
1748499900000|2025-05-29 06:25:00|179446.4|179356.4|179292.8|179202.8|179446.4|179356.4|179284.9|179193.6|388
1748500200000|2025-05-29 06:30:00|179290.9|179200.9|179267.4|179177.4|179329.6|179239.6|179199.3|179090.8|454
1748500500000|2025-05-29 06:35:00|179268|179178|179512.1|179422.1|179512.5|179422.5|179267.1|179177.1|576
1748500800000|2025-05-29 06:40:00|179500|179410|179418.7|179328.7|179609.3|179519.3|179398.7|179308.7|559
1748501100000|2025-05-29 06:45:00|179414.6|179324.6|179380|179290|179427.5|179337.5|179277.1|179187.1|396
1748501400000|2025-05-29 06:50:00|179383.7|179293.7|179537.1|179447.1|179575.4|179485.4|179361|179271|930
1748501700000|2025-05-29 06:55:00|179541.1|179451.1|179443|179353|179550.7|179460.7|179426.7|179336.7|596
1748502000000|2025-05-29 07:00:00|179444.5|179354.5|179414.1|179324.1|179454.9|179364.9|179243.5|179153.5|745
1748502300000|2025-05-29 07:05:00|179411.7|179321.7|179431.5|179341.5|179486.5|179396.5|179367.8|179277.8|882
1748502600000|2025-05-29 07:10:00|179429.4|179339.4|179345.3|179255.3|179464|179374|179340.5|179250.5|546
1748502900000|2025-05-29 07:15:00|179348.9|179258.9|179397.6|179307.6|179425.6|179335.6|179328.6|179238.6|402
1748503200000|2025-05-29 07:20:00|179384.9|179294.9|179357.7|179267.7|179416.2|179322.9|179312|179222|649
1748503500000|2025-05-29 07:25:00|179359.2|179269.2|179323|179233|179382.1|179292.1|179306.5|179216.5|656
1748503800000|2025-05-29 07:30:00|179318.2|179228.2|179304.9|179214.9|179343.4|179253.4|179241|179151|496
1748504100000|2025-05-29 07:35:00|179307.9|179217.9|179255.6|179165.6|179317|179227|179228.7|179138.7|285
1748504400000|2025-05-29 07:40:00|179252.8|179162.8|179246.9|179156.9|179308.5|179218.5|179240.1|179150.1|226
1748504700000|2025-05-29 07:45:00|179246.4|179156.4|179290.1|179200.1|179305.1|179215.1|179245.2|179155.2|383
1748505000000|2025-05-29 07:50:00|179280.8|179190.8|179288.4|179198.4|179328.4|179238.4|179246.5|179156.5|424
1748505300000|2025-05-29 07:55:00|179273.9|179183.9|179216.3|179126.3|179327.7|179237.7|179193.9|179103.9|662
1748505600000|2025-05-29 08:00:00|179204.3|179114.3|179278.8|179188.8|179308.3|179218.3|179163.6|179073.6|488
1748505900000|2025-05-29 08:05:00|179278.1|179188.1|179445.4|179355.4|179474.2|179384.2|179278.1|179188.1|374
1748506200000|2025-05-29 08:10:00|179436.7|179346.7|179451.4|179361.4|179474|179384|179418.3|179328.3|480
1748506500000|2025-05-29 08:15:00|179452.1|179362.1|179725.1|179635.1|179729|179639|179442.4|179352.4|329
1748506800000|2025-05-29 08:20:00|179736.5|179646.5|179612.5|179522.5|179796.3|179706.3|179575.2|179476.6|698
1748507100000|2025-05-29 08:25:00|179621.2|179531.2|179675.4|179585.4|179692.3|179602.3|179533.6|179420.5|451
1748507400000|2025-05-29 08:30:00|179677.7|179587.7|179592|179502|179701|179611|179586.8|179496.8|386
1748507700000|2025-05-29 08:35:00|179594.2|179504.2|179611.3|179481.3|179630.5|179532.5|179508.5|179418.5|428
1748508000000|2025-05-29 08:40:00|179598.6|179468.6|179510.4|179420.4|179615.4|179525.4|179504.9|179414.9|411
1748508300000|2025-05-29 08:45:00|179509.2|179419.2|179490.8|179400.8|179522.5|179432.5|179489.5|179375.9|244
1748508600000|2025-05-29 08:50:00|179489.9|179399.9|179517.3|179427.3|179563.1|179473.1|179472|179382|476
1748508900000|2025-05-29 08:55:00|179521.9|179431.9|179453|179363|179530.5|179440.5|179401.6|179311.6|344
1748509200000|2025-05-29 09:00:00|179456.6|179366.6|179423.7|179333.7|179497.2|179400.6|179416.6|179326.6|343
1748509500000|2025-05-29 09:05:00|179427.8|179337.8|179398.2|179308.2|179436.2|179346.2|179342.1|179252.1|259
1748509800000|2025-05-29 09:10:00|179406.7|179316.7|179227.8|179137.8|179410.5|179320.5|179209.1|179119.1|532
1748510100000|2025-05-29 09:15:00|179233.4|179143.4|179090.5|179000.5|179247|179157|179082.6|178992.6|163
1748510400000|2025-05-29 09:20:00|179092.6|179002.6|179049.7|178959.7|179136.2|179046.2|178994.5|178904.5|235
1748510700000|2025-05-29 09:25:00|179053.4|178963.4|179063|178973|179109.7|179019.7|179039.4|178949.4|193
1748511000000|2025-05-29 09:30:00|179068.7|178978.7|178873.9|178783.9|179068.7|178978.7|178854|178754.9|638
1748511300000|2025-05-29 09:35:00|178880.1|178790.1|178769.6|178679.6|178880.1|178790.1|178722.7|178632.7|264
1748511600000|2025-05-29 09:40:00|178766|178676|178843.2|178753.2|178897.6|178807.6|178758|178668|321
1748511900000|2025-05-29 09:45:00|178843.5|178753.5|178851.4|178761.4|178870.3|178765|178755.1|178665.1|150
1748512200000|2025-05-29 09:50:00|178852|178762|178934.8|178844.8|179035|178945|178847.6|178757.6|447
1748512500000|2025-05-29 09:55:00|178935.5|178845.5|178956.5|178866.5|178975.3|178885.3|178898.5|178808.5|313
1748512800000|2025-05-29 10:00:00|178957.2|178867.2|178884.9|178794.9|178962.1|178872.1|178862.3|178772.3|431
1748513100000|2025-05-29 10:05:00|178890.3|178800.3|178829.5|178739.5|178893.8|178803.8|178807.4|178717.4|294
1748513400000|2025-05-29 10:10:00|178828.4|178738.4|178781.5|178691.5|178899.3|178809.3|178749.6|178659.6|402
1748513700000|2025-05-29 10:15:00|178782.2|178692.2|178759.9|178669.9|178858.2|178768.2|178697.7|178607.7|735
1748514000000|2025-05-29 10:20:00|178774|178684|178780.9|178690.9|178798.3|178708.3|178744.4|178654.4|167
1748514300000|2025-05-29 10:25:00|178776.2|178686.2|178684.8|178594.8|178785|178695|178635.4|178545.4|507
1748514600000|2025-05-29 10:30:00|178679.3|178589.3|178694.8|178564.8|178773.6|178683.6|178585.2|178495.2|541
1748514900000|2025-05-29 10:35:00|178684.3|178554.3|178659.4|178569.4|178714.9|178624.9|178623.6|178509.1|642
1748515200000|2025-05-29 10:40:00|178664.4|178574.4|178586.8|178496.8|178700.6|178610.6|178573.6|178483.6|554
1748515500000|2025-05-29 10:45:00|178582.2|178492.2|178564.9|178474.9|178590.3|178500.3|178521.2|178425.3|341
1748515800000|2025-05-29 10:50:00|178565|178475|178633.4|178543.4|178642.4|178552.4|178500.5|178410.5|237
1748516100000|2025-05-29 10:55:00|178625.4|178535.4|178521.1|178431.1|178627.9|178537.9|178504.8|178414.8|480
1748516400000|2025-05-29 11:00:00|178511|178421|178498.3|178408.3|178521.3|178431.3|178437.9|178347.9|271
1748516700000|2025-05-29 11:05:00|178508.2|178418.2|178451|178361|178508.2|178418.2|178447.3|178357.3|257
1748517000000|2025-05-29 11:10:00|178455.5|178365.5|178448.4|178358.4|178483.3|178393.3|178405.4|178315.4|269
1748517300000|2025-05-29 11:15:00|178452|178362|178543|178453|178559.7|178469.7|178444.4|178354.4|172
1748517600000|2025-05-29 11:20:00|178539.8|178449.8|178541.6|178451.6|178551.5|178461.5|178494.4|178404.4|155
1748517900000|2025-05-29 11:25:00|178535.9|178445.9|178569.2|178479.2|178617.5|178527.5|178524.3|178434.3|325
1748518200000|2025-05-29 11:30:00|178559|178469|178429.5|178339.5|178570.6|178480.6|178413.9|178323.9|569
1748518500000|2025-05-29 11:35:00|178433.6|178343.6|178467.1|178377.1|178515|178425|178433.6|178343.6|749
1748518800000|2025-05-29 11:40:00|178467.4|178377.4|178476.8|178386.8|178518.8|178428.8|178457|178367|575
1748519100000|2025-05-29 11:45:00|178476.4|178386.4|178601.6|178511.6|178627.3|178537.3|178476.4|178386.4|614
1748519400000|2025-05-29 11:50:00|178597.6|178507.6|178606.6|178516.6|178639.8|178549.8|178574.1|178484.1|540
1748519700000|2025-05-29 11:55:00|178609.2|178519.2|178604|178514|178656.2|178566.2|178589|178499|579
1748520000000|2025-05-29 12:00:00|178600.8|178510.8|178576.9|178486.9|178612.5|178522.5|178551.3|178461.3|536
1748520300000|2025-05-29 12:05:00|178576.5|178486.5|178551.8|178461.8|178579.3|178489.3|178509.4|178419.4|616
1748520600000|2025-05-29 12:10:00|178552|178462|178478.4|178388.4|178585.5|178495.5|178473.9|178383.9|296
1748520900000|2025-05-29 12:15:00|178482|178392|178428.1|178338.1|178489|178399|178411.8|178321.8|458
1748521200000|2025-05-29 12:20:00|178425.3|178335.3|178307.6|178217.6|178433.7|178343.7|178273.7|178183.7|727
1748521500000|2025-05-29 12:25:00|178312|178222|178369.3|178112|178374.6|178244.6|178267.3|178112|241
1748521800000|2025-05-29 12:30:00|178366.6|178117.4|178252.5|178162.5|178408.7|178262.3|178196.2|178083.5|456
1748522100000|2025-05-29 12:35:00|178255.6|178165.6|178366.2|178276.2|178379.6|178289.6|178235.2|178145.2|836
1748522400000|2025-05-29 12:40:00|178363.3|178273.3|178284.8|178194.8|178408.7|178318.7|178272.2|178182.2|664
1748522700000|2025-05-29 12:45:00|178269.4|178179.4|178282.8|178192.8|178315.1|178225.1|178244.8|178154.8|543
1748523000000|2025-05-29 12:50:00|178272.9|178182.9|178211.6|178121.6|178290.8|178200.8|178197.5|178107.5|566
1748523300000|2025-05-29 12:55:00|178210.6|178120.6|178186.2|178056.2|178252.5|178162.5|178140.7|178039.5|357
1748523600000|2025-05-29 13:00:00|178186.5|178056.5|178264.5|178134.5|179123|178862.6|178116.7|177986.7|435
1748523900000|2025-05-29 13:05:00|178315.2|178185.2|177983.1|177853.1|178513.6|178383.6|177907|177777|522
1748524200000|2025-05-29 13:10:00|177977.1|177847.1|178084.9|177994.9|178085|177995|177922.8|177719.5|347
1748524500000|2025-05-29 13:15:00|178085|177995|177951.2|177861.2|178085|177995|177834.3|177744.3|293
1748524800000|2025-05-29 13:20:00|177943.7|177853.7|177755.2|177625.2|177983.8|177893.8|177739.6|177609.6|330
1748525100000|2025-05-29 13:25:00|177741.2|177611.2|177674.9|177584.9|177789.4|177699.4|177625|177535|412
1748525400000|2025-05-29 13:30:00|177671.6|177581.6|177918.3|177828.3|178006.5|177916.5|177657.5|177567.5|570
1748525700000|2025-05-29 13:35:00|177914.7|177824.7|177983.6|177893.6|178006.1|177916.1|177767.8|177677.8|606
1748526000000|2025-05-29 13:40:00|177989.9|177899.9|178192.6|178102.6|178201.9|178111.9|177940.4|177850.4|741
1748526300000|2025-05-29 13:45:00|178216.5|178086.5|178060.5|177970.5|178261.5|178162.7|178052|177962|726
1748526600000|2025-05-29 13:50:00|178060.8|177970.8|178014.1|177924.1|178067.3|177977.3|177945.7|177855.7|608
1748526900000|2025-05-29 13:55:00|178011.7|177921.7|178088.2|177958.2|178157.9|178027.9|177937.2|177847.2|537
1748527200000|2025-05-29 14:00:00|178082.6|177952.6|177813.3|177723.3|178086.1|177956.1|177786.9|177696.9|577
1748527500000|2025-05-29 14:05:00|177823.9|177733.9|177831.8|177741.8|177890.3|177800.3|177814.6|177716.4|644
1748527800000|2025-05-29 14:10:00|177834.7|177744.7|177931.9|177841.9|177994.7|177876|177791.3|177701.3|620
1748528100000|2025-05-29 14:15:00|177932.3|177842.3|177958.1|177868.1|178083.4|177993.4|177868.7|177778.7|594
1748528400000|2025-05-29 14:20:00|177957.1|177867.1|178028.1|177938.1|178066.4|177976.4|177889.7|177788.4|942
1748528700000|2025-05-29 14:25:00|178028.2|177938.2|178067.4|177977.4|178101|178011|178028.2|177938.2|578
1748529000000|2025-05-29 14:30:00|178070.3|177980.3|178256.2|178166.2|178299.1|178188.4|178055|177965|587
1748529300000|2025-05-29 14:35:00|178257.5|178167.5|178280.2|178190.2|178340.9|178250.9|178214.3|178117.4|466
1748529600000|2025-05-29 14:40:00|178280.1|178190.1|178330.6|178200.6|178420.5|178330.5|178255.5|178165.5|453
1748529900000|2025-05-29 14:45:00|178337.4|178207.4|178254.2|178164.2|178339.3|178231.6|178139.9|178049.9|686
1748530200000|2025-05-29 14:50:00|178254.5|178164.5|178161.9|178031.9|178278.2|178182.6|178158.1|178028.1|638
1748530500000|2025-05-29 14:55:00|178176.3|178046.3|178072.1|177982.1|178176.3|178058.5|178031.3|177941.3|496
1748530800000|2025-05-29 15:00:00|178075.2|177985.2|177988.2|177898.2|178078.1|177988.1|177902.8|177812.8|489
1748531100000|2025-05-29 15:05:00|177979|177889|177845.7|177755.7|177996.4|177906.4|177825.4|177735.4|454
1748531400000|2025-05-29 15:10:00|177849.2|177759.2|177949.5|177859.5|177955.9|177865.9|177801.8|177711.8|600
1748531700000|2025-05-29 15:15:00|177958.8|177868.8|178038|177948|178067.2|177977.2|177903.9|177813.9|626
1748532000000|2025-05-29 15:20:00|178039.5|177949.5|178098.6|178008.6|178098.6|178008.6|178020.8|177930.8|621
1748532300000|2025-05-29 15:25:00|178094.3|178004.3|178130.4|178040.4|178184.1|178094.1|178081.5|177991.5|355
1748532600000|2025-05-29 15:30:00|178128.1|178038.1|178219|178129|178271.7|178181.7|178105.2|178015.2|312
1748532900000|2025-05-29 15:35:00|178219.4|178129.4|178148.8|178058.8|178222.7|178132.7|178122.5|178032.5|511
1748533200000|2025-05-29 15:40:00|178148.1|178058.1|178146.2|178056.2|178206.9|178116.9|178126.3|178036.3|571
1748533500000|2025-05-29 15:45:00|178142.6|178052.6|178143.5|178053.5|178157.6|178067.6|178134.8|178044.8|404
1748533800000|2025-05-29 15:50:00|178133.1|178043.1|178197|178107|178207.2|178117.2|178132.5|178042.5|551
1748534100000|2025-05-29 15:55:00|178192.1|178102.1|178145.8|178055.8|178211.8|178121.8|178125.8|178035.8|644
1748534400000|2025-05-29 16:00:00|178151.1|178061.1|178156.7|178066.7|178196.3|178106.3|178124.9|178034.9|445
1748534700000|2025-05-29 16:05:00|178155.8|178065.8|178146.9|178056.9|178155.8|178065.8|178121.4|178031.4|395
1748535000000|2025-05-29 16:10:00|178143.9|178053.9|178048.8|177958.8|178147.9|178057.9|177987.3|177897.3|549
1748535300000|2025-05-29 16:15:00|178047.8|177957.8|178039|177949|178058.3|177968.3|178012.5|177922.5|792
1748535600000|2025-05-29 16:20:00|178038.4|177948.4|178053.9|177963.9|178058.4|177968.4|178026.3|177936.3|672
1748535900000|2025-05-29 16:25:00|178056.8|177966.8|178052.1|177962.1|178081.8|177991.8|178042.2|177952.2|460
1748536200000|2025-05-29 16:30:00|178055.6|177965.6|178063.5|177973.5|178071|177981|178027.7|177937.7|847
1748536500000|2025-05-29 16:35:00|178060.3|177970.3|178053.8|177963.8|178081.1|177991.1|178035.7|177945.7|655
1748536800000|2025-05-29 16:40:00|178050.9|177960.9|178002.9|177912.9|178057.1|177967.1|177946.9|177856.9|434
1748537100000|2025-05-29 16:45:00|178007.5|177917.5|177999.2|177909.2|178046.6|177956.6|177988|177898|582
1748537400000|2025-05-29 16:50:00|177996.1|177906.1|178050.7|177920.7|178073.7|177960.4|177996.1|177906.1|458
1748537700000|2025-05-29 16:55:00|178042.2|177912.2|178055.7|177965.7|178065.1|177968.9|178024|177912.2|361
1748538000000|2025-05-29 17:00:00|178060.4|177970.4|178121.8|178031.8|178131.3|178041.3|178039.5|177933|390
1748538300000|2025-05-29 17:05:00|178116.7|178026.7|178169.8|178079.8|178208|178109.2|178107.4|178016.4|517
1748538600000|2025-05-29 17:10:00|178168.7|178078.7|178169.4|178079.4|178187.4|178091.1|178122.9|178019.2|466
1748538900000|2025-05-29 17:15:00|178175.3|178085.3|178226.4|178096.4|178235|178127|178155.4|178065.4|428
1748539200000|2025-05-29 17:20:00|178226.5|178096.5|178318.1|178228.1|178321.3|178231.3|178216.7|178086.7|277
1748539500000|2025-05-29 17:25:00|178332.5|178242.5|178345|178255|178370.7|178280.7|178299.4|178209.4|354
1748539800000|2025-05-29 17:30:00|178345.1|178255.1|178280.3|178190.3|178355.2|178265.2|178270.3|178180.3|783
1748540100000|2025-05-29 17:35:00|178277.5|178187.5|178228.4|178138.4|178294.8|178204.8|178212.1|178122.1|866
1748540400000|2025-05-29 17:40:00|178221.7|178131.7|178165.5|178075.5|178233.3|178141.4|178149.2|178051.4|514
1748540700000|2025-05-29 17:45:00|178155.4|178065.4|178177.5|178087.5|178181.8|178091.8|178150.2|178060.2|445
1748541000000|2025-05-29 17:50:00|178172.5|178082.5|178173.1|178083.1|178190.4|178090.6|178149.3|178054.2|563
1748541300000|2025-05-29 17:55:00|178167.5|178077.5|178161.7|178071.7|178183.6|178093.6|178149.1|178059.1|722
1748541600000|2025-05-29 18:00:00|178161.9|178071.9|178070.9|177980.9|178163.1|178073.1|178065|177975|645
1748541900000|2025-05-29 18:05:00|178081.3|177991.3|178063.1|177973.1|178084.1|177994.1|178054.8|177964.8|288
1748542200000|2025-05-29 18:10:00|178060.1|177970.1|178050.2|177960.2|178073.4|177983.4|178044.1|177954.1|347
1748542500000|2025-05-29 18:15:00|178047.3|177957.3|178055.9|177965.9|178060.3|177970.3|178034.3|177944.3|564
1748542800000|2025-05-29 18:20:00|178053.3|177963.3|178057.4|177967.4|178063.5|177973.5|178045.8|177955.8|179
1748543100000|2025-05-29 18:25:00|178053.5|177963.5|178034.4|177944.4|178063.4|177973.4|178028|177938|236
1748543400000|2025-05-29 18:30:00|178030.1|177940.1|178044|177954|178044.5|177954.5|178020.5|177930.5|382
1748543700000|2025-05-29 18:35:00|178040.7|177950.7|178009.5|177919.5|178044|177954|177989.9|177899.9|369
1748544000000|2025-05-29 18:40:00|178001.7|177911.7|178000.6|177910.6|178016.6|177926.6|177990.7|177900.7|670
1748544300000|2025-05-29 18:45:00|178006.8|177916.8|178008.3|177918.3|178016.1|177926.1|177993.8|177903.8|692
1748544600000|2025-05-29 18:50:00|178005.7|177915.7|178008.3|177918.3|178019.6|177929.6|177998.8|177908.8|666
1748544900000|2025-05-29 18:55:00|178014.5|177924.5|178090.3|178000.3|178107.8|178017.8|178003.6|177913.6|445
1748545200000|2025-05-29 19:00:00|178085.6|177995.6|178080.9|177990.9|178093|178003|178074.6|177984.6|448
1748545500000|2025-05-29 19:05:00|178075.6|177985.6|178088.2|177998.2|178125.1|178035.1|178073.5|177983.5|538
1748545800000|2025-05-29 19:10:00|178088.9|177998.9|178120|177990|178134.8|178028.5|178085.8|177977.3|382
1748546100000|2025-05-29 19:15:00|178121.5|177991.5|178139.3|178009.3|178148.1|178018.1|178108.1|177978.1|256
1748546400000|2025-05-29 19:20:00|178132.2|178002.2|178059.5|177929.5|178147|178017|178053.8|177923.8|268
1748546700000|2025-05-29 19:25:00|178053.9|177923.9|178052.5|177922.5|178069.3|177939.3|178052.5|177922.5|98
1748547000000|2025-05-29 19:30:00|178044.7|177914.7|178026.3|177896.3|178044.7|177914.7|178003.3|177873.3|45
1748547300000|2025-05-29 19:35:00|178027.5|177897.5|178059.3|177929.3|178066.5|177936.5|178009.9|177879.9|88
1748547600000|2025-05-29 19:40:00|178059.8|177929.8|178090.4|177960.4|178147.1|178017.1|178052.5|177922.5|276
1748547900000|2025-05-29 19:45:00|178088.8|177958.8|178088.3|177958.3|178103.4|177973.4|178086.2|177956.2|69
1748548200000|2025-05-29 19:50:00|178090.3|177960.3|178093|177963|178102.5|177972.5|178086.6|177956.6|102
1748548500000|2025-05-29 19:55:00|178085.6|177955.6|178042.2|177912.2|178090|177960|177979.4|177889.4|104
1748548800000|2025-05-29 20:00:00|178033.2|177903.2|177981.6|177851.6|178047.8|177917.8|177981.3|177851.3|40
1748549100000|2025-05-29 20:05:00|177981.3|177851.3|177988.1|177858.1|177988.1|177858.1|177974.2|177844.2|14
1748549400000|2025-05-29 20:10:00|177977.5|177847.5|177971.5|177841.5|177994.9|177894.4|177968.4|177838.4|21
1748549700000|2025-05-29 20:15:00|177977.5|177847.5|177973.1|177843.1|177977.5|177847.5|177965.1|177835.1|14
1748550000000|2025-05-29 20:20:00|177977.5|177847.5|177977.5|177847.5|177977.9|177847.9|177922.4|177832.4|12
1748550300000|2025-05-29 20:25:00|177968.4|177838.4|178034.7|177904.7|178041.8|177911.8|177968.4|177838.4|38
1748550600000|2025-05-29 20:30:00|178036.5|177906.5|178038.7|177908.7|178046.2|177916.2|178033.2|177903.2|55
1748550900000|2025-05-29 20:35:00|178037.3|177907.3|178033.4|177903.4|178037.3|177907.3|178024.8|177894.8|26
1748551200000|2025-05-29 20:40:00|178035.1|177905.1|178028.1|177898.1|178045.6|177915.6|178028.1|177898.1|40
1748551500000|2025-05-29 20:45:00|178029.2|177899.2|178079|177825|178102.8|177972.8|178027.9|177825|53
1748551800000|2025-05-29 20:50:00|178085.5|177849.6|178132.9|177863.7|178153.7|177884.5|178085.1|177849.3|287
1748552100000|2025-05-29 20:55:00|178144.5|177875.3|178315.9|177973.9|178321|177979|178124.7|177855.5|263
1748552400000|2025-05-29 21:00:00|178316.6|177974.6|178333.5|177991.5|178333.5|177991.5|178316.6|177974.6|2
1748555100000|2025-05-29 21:45:00|178347|178005|178347|178005|178347|178005|178347|178005|1
1748556000000|2025-05-29 22:00:00|178232|177890|178212.5|177870.5|178345|178003|178187|177845|582
1748556300000|2025-05-29 22:05:00|178212.8|177870.8|178271|177929|178320.5|177978.5|178184.6|177842.6|662
1748556600000|2025-05-29 22:10:00|178198|177856|178285.2|177943.2|178308.5|177966.5|178177.5|177835.5|112
1748556900000|2025-05-29 22:15:00|178285.5|177943.5|178249.7|177907.7|178312|177970|178124.5|177782.5|73
1748557200000|2025-05-29 22:20:00|178246.9|177904.9|178262.2|177920.2|178312.4|177970.4|178191.4|177849.4|36
1748557500000|2025-05-29 22:25:00|178254.3|177912.3|178214.1|177872.1|178311|177969|178210.5|177868.5|62
1748557800000|2025-05-29 22:30:00|178217.6|177875.6|178189.9|177847.9|178264.3|177922.3|178189.9|177847.9|27
1748558100000|2025-05-29 22:35:00|178189.7|177847.7|178187.5|177845.5|178227.3|177885.3|178179.8|177837.8|25
1748558400000|2025-05-29 22:40:00|178192.2|177850.2|178211.5|177869.5|178261.4|177919.4|178192.2|177850.2|29
1748558700000|2025-05-29 22:45:00|178237.4|177895.4|178166.4|177824.4|178237.4|177895.4|178165.3|177823.3|17
1748559000000|2025-05-29 22:50:00|178231|177889|178188|177846|178231|177889|178158.6|177816.6|30
1748559300000|2025-05-29 22:55:00|178202.7|177860.7|178221|177879|178285.2|177943.2|178202.7|177860.7|18
1748559600000|2025-05-29 23:00:00|178237.7|177895.7|178018.4|177786.3|178288|177980.8|178018.4|177765|143
1748559900000|2025-05-29 23:05:00|178018.3|177786.4|178015|177790.2|178028.2|177802.7|178013.2|177773.1|35
1748560200000|2025-05-29 23:10:00|178014.9|177790.4|178018.2|177806.2|178036.3|177815.5|178011.7|177790.4|31
1748560500000|2025-05-29 23:15:00|178019.2|177800.4|178016.3|177798.5|178023.9|177803.8|178014.7|177794.7|20
1748560800000|2025-05-29 23:20:00|178019.8|177799.8|178011.3|177793.6|178019.9|177799.9|178011.3|177793.6|19
1748561100000|2025-05-29 23:25:00|178014.6|177794.6|178015.1|177797.3|178018.4|177797.4|178011.3|177794.6|17
1748561400000|2025-05-29 23:30:00|178011.5|177796.1|178014.9|177794.9|178015.1|177797.2|178010.8|177790.8|22
1748561700000|2025-05-29 23:35:00|178012.7|177792.7|178018.1|177798.1|178018.1|177798.1|178004.1|177784.1|20
1748562000000|2025-05-29 23:40:00|178016.1|177796.1|178013.5|177799.8|178022.5|177802.6|178012.8|177793.1|27
1748562300000|2025-05-29 23:45:00|178019.5|177795.7|178015.2|177797.4|178019.5|177799.5|178011.7|177791.8|21
1748562600000|2025-05-29 23:50:00|178015.4|177795.4|178030.2|177812.4|178032|177821|178007.3|177788.4|28
1748562900000|2025-05-29 23:55:00|178030.4|177814.2|178026|177806|178034.1|177821|178026|177806|14
1748563200000|2025-05-30 00:00:00|178029|177821|177905.1|177689|178030.2|177873.1|177849.1|177682|83
1748563500000|2025-05-30 00:05:00|177909.3|177691.8|177902.6|177772.6|177980.3|177795.3|177850.7|177685|81
1748563800000|2025-05-30 00:10:00|177903|177773|177913.3|177783.3|177979|177803.1|177895.6|177765.6|54
1748564100000|2025-05-30 00:15:00|177906.2|177776.2|177817.9|177687.9|177961|177813.2|177785.9|177673.5|89
1748564400000|2025-05-30 00:20:00|177835.5|177705.5|177829.7|177699.7|177852.5|177722.5|177814.4|177684.4|82
1748564700000|2025-05-30 00:25:00|177817|177687|177835.5|177705.5|177852.5|177722.5|177805.8|177675.8|89
1748565000000|2025-05-30 00:30:00|177830.5|177700.5|177919.7|177789.7|177920.3|177790.3|177814.9|177684.9|224
1748565300000|2025-05-30 00:35:00|177957.8|177827.8|177982.9|177852.9|177995.5|177865.5|177931.8|177801.8|232
1748565600000|2025-05-30 00:40:00|177988.3|177858.3|178013.4|177883.4|178079|177911.9|177970.9|177840.9|265
1748565900000|2025-05-30 00:45:00|178002.9|177872.9|178009.9|177879.9|178027.5|177897.5|177991.4|177861.4|101
1748566200000|2025-05-30 00:50:00|178022.2|177892.2|178071.8|177941.8|178115.6|177985.6|178022.2|177892.2|217
1748566500000|2025-05-30 00:55:00|178061.5|177931.5|178040.6|177910.6|178066.2|177936.2|178017.1|177887.1|63
1748566800000|2025-05-30 01:00:00|178040|177910|178132|177918|178154.9|177961.6|178031.4|177901.4|164
1748567100000|2025-05-30 01:05:00|178130.9|177904.4|178086.9|177956.9|178133.4|177968.5|178040|177878.6|316
1748567400000|2025-05-30 01:10:00|178086.1|177956.1|178084.3|177954.3|178113.2|177983.2|178073.5|177943.5|203
1748567700000|2025-05-30 01:15:00|178081.3|177951.3|178055.8|177925.8|178104.7|177974.7|178043.1|177913.1|217
1748568000000|2025-05-30 01:20:00|178064.6|177934.6|178083.3|177953.3|178129|177956.2|177939.4|177809.4|144
1748568300000|2025-05-30 01:25:00|178079.1|177949.1|178156.1|178026.1|178179|178026.1|178066.3|177896|134
1748568600000|2025-05-30 01:30:00|178158.6|178028.6|178289.6|178159.6|178289.9|178159.9|178140.6|178010.6|286
1748568900000|2025-05-30 01:35:00|178282.7|178152.7|178297.2|178167.2|178357.8|178227.8|178277.5|178147.5|80
1748569200000|2025-05-30 01:40:00|178289.9|178159.9|178277.5|178147.5|178314|178184|178277.5|178147.5|68
1748569500000|2025-05-30 01:45:00|178289|178159|178340|178210|178359.3|178229.3|178277.5|178147.5|50
1748569800000|2025-05-30 01:50:00|178358.6|178228.6|178304.3|178174.3|178359.6|178229.6|178272.8|178121|52
1748570100000|2025-05-30 01:55:00|178318.5|178188.5|178353.6|178223.6|178373.1|178243.1|178295.8|178165.8|172
1748570400000|2025-05-30 02:00:00|178359.5|178229.5|178338.2|178208.2|178365.6|178235.6|178293.6|178125.5|148
1748570700000|2025-05-30 02:05:00|178340|178210|178301.9|178171.9|178378|178248|178301.8|178171.8|102
1748571000000|2025-05-30 02:10:00|178300.9|178170.9|178359.7|178229.7|178384.5|178254.5|178300.9|178156.9|123
1748571300000|2025-05-30 02:15:00|178354.8|178224.8|178418.2|178288.2|178436.7|178306.7|178354.8|178224.8|54
1748571600000|2025-05-30 02:20:00|178415|178285|178439.2|178309.2|178447.5|178317.5|178409.6|178279.6|64
1748571900000|2025-05-30 02:25:00|178442.7|178312.7|178433.1|178303.1|178445.7|178315.7|178415|178285|26
1748572200000|2025-05-30 02:30:00|178439.8|178309.8|178415|178285|178442.8|178312.8|178415|178285|35
1748572500000|2025-05-30 02:35:00|178439.1|178309.1|178441.4|178311.4|178443.9|178338.9|178412.3|178294.9|107
1748572800000|2025-05-30 02:40:00|178436.2|178306.2|178423.6|178333.6|178442.8|178336.4|178412.9|178285|236
1748573100000|2025-05-30 02:45:00|178418.1|178328.1|178420.9|178330.9|178444.9|178336.3|178418.1|178294.8|49
1748573400000|2025-05-30 02:50:00|178427.5|178297.5|178427.5|178297.5|178444.8|178335.4|178414.2|178297.5|27
1748573700000|2025-05-30 02:55:00|178439.4|178309.4|178416.3|178326.3|178445.2|178337.1|178410.4|178297.5|20
1748574000000|2025-05-30 03:00:00|178406.9|178316.9|178368.7|178278.7|178418.9|178328.9|178368.3|178278.3|48
1748574300000|2025-05-30 03:05:00|178374.1|178284.1|178317.7|178187.7|178374.1|178284.1|178294|178185|22
1748574600000|2025-05-30 03:10:00|178315|178185|178315.4|178185.4|178317.4|178187.4|178240.8|178110.8|116
1748574900000|2025-05-30 03:15:00|178292.6|178162.6|178359.9|178229.9|178366.1|178236.1|178292.4|178162.4|148
1748575200000|2025-05-30 03:20:00|178364.5|178234.5|178383.9|178253.9|178403.6|178297.9|178351.6|178222.5|30
1748575500000|2025-05-30 03:25:00|178375.3|178245.3|178363.8|178273.8|178437.8|178307.8|178357.1|178235|37
1748575800000|2025-05-30 03:30:00|178377.5|178247.5|178387.5|178257.5|178398|178308|178363.7|178247.5|39
1748576100000|2025-05-30 03:35:00|178391.3|178261.3|178442.3|178312.3|178442.3|178312.3|178370.7|178240.7|17
1748576400000|2025-05-30 03:40:00|178443.2|178313.2|178438.5|178348.5|178451|178361|178423.9|178313.2|22
1748576700000|2025-05-30 03:45:00|178432.5|178342.5|178500|178370|178514.9|178398.5|178432.5|178342.5|34
1748577000000|2025-05-30 03:50:00|178501.4|178371.4|178502.5|178372.5|178506.7|178407.4|178479.5|178359.2|43
1748577300000|2025-05-30 03:55:00|178502.7|178372.7|178501.7|178371.7|178511.1|178381.1|178482.7|178352.7|46
1748577600000|2025-05-30 04:00:00|178496.7|178366.7|178490|178360|178496.7|178381|178433.9|178323.8|137
1748577900000|2025-05-30 04:05:00|178496.8|178366.8|178489.7|178359.7|178502.5|178372.5|178472.8|178342.8|94
1748578200000|2025-05-30 04:10:00|178490|178360|178484.2|178354.2|178502.5|178372.5|178472.5|178342.5|124
1748578500000|2025-05-30 04:15:00|178498.7|178368.7|178496.3|178366.3|178504.3|178374.3|178476.1|178346.1|77
1748578800000|2025-05-30 04:20:00|178491.1|178361.1|178486.4|178356.4|178498.5|178368.5|178465.8|178335.8|113
1748579100000|2025-05-30 04:25:00|178494.7|178364.7|178458.4|178328.4|178502.5|178372.5|178418.7|178308.6|98
1748579400000|2025-05-30 04:30:00|178447.3|178317.3|178456.6|178326.6|178474.1|178344.1|178445.7|178315.7|185
1748579700000|2025-05-30 04:35:00|178462.6|178332.6|178453|178323|178476.8|178346.8|178444|178314|57
1748580000000|2025-05-30 04:40:00|178465|178335|178448.8|178318.8|178465|178335|178443.6|178313.6|27
1748580300000|2025-05-30 04:45:00|178443.5|178313.5|178438.4|178308.4|178460.8|178356.4|178432.9|178308.4|38
1748580600000|2025-05-30 04:50:00|178450.8|178320.8|178365.5|178235.5|178450.8|178320.8|178352.5|178222.5|45
1748580900000|2025-05-30 04:55:00|178352.5|178222.5|178366|178236|178370.1|178240.1|178352.5|178222.5|14
1748581200000|2025-05-30 05:00:00|178368.9|178238.9|178355.4|178265.4|178380|178290|178341.3|178238.9|41
1748581500000|2025-05-30 05:05:00|178357.2|178267.2|178439.1|178349.1|178497.9|178407.9|178357.2|178267.2|90
1748581800000|2025-05-30 05:10:00|178440.2|178350.2|178462.6|178372.6|178493.8|178373.9|178430.6|178330.6|58
1748582100000|2025-05-30 05:15:00|178455.6|178365.6|178497|178367|178504.9|178390.4|178431.9|178334.9|72
1748582400000|2025-05-30 05:20:00|178484.7|178354.7|178472|178342|178484.7|178354.7|178461.5|178331.5|26
1748582700000|2025-05-30 05:25:00|178466.6|178336.6|178462.5|178372.5|178472.7|178379|178452.2|178333.2|33
1748583000000|2025-05-30 05:30:00|178469|178379|178455.9|178365.9|178489.5|178399.5|178449.6|178359.6|31
1748583300000|2025-05-30 05:35:00|178457.8|178367.8|178355.3|178265.3|178460|178370|178354.3|178264.3|54
1748583600000|2025-05-30 05:40:00|178349.5|178259.5|178367.3|178277.3|178373.7|178283.7|178334.1|178244.1|69
1748583900000|2025-05-30 05:45:00|178368.1|178278.1|178355.7|178265.7|178385.2|178295.2|178346.1|178256.1|63
1748584200000|2025-05-30 05:50:00|178356.2|178266.2|178359.8|178269.8|178386.9|178296.9|178353.7|178263.7|59
1748584500000|2025-05-30 05:55:00|178357.9|178267.9|178351.8|178221.8|178372|178267.9|178328.9|178221.8|90
1748584800000|2025-05-30 06:00:00|178346.5|178216.5|178400|178310|178409.1|178319.1|178337.5|178207.5|119
1748585100000|2025-05-30 06:05:00|178401.3|178311.3|178442|178352|178499.7|178409.7|178383.9|178293.9|95
1748585400000|2025-05-30 06:10:00|178443.8|178353.8|178455.8|178365.8|178512.4|178422.4|178441.7|178351.7|148
1748585700000|2025-05-30 06:15:00|178465.1|178375.1|178540.3|178450.3|178592.2|178502.2|178453.6|178363.6|267
1748586000000|2025-05-30 06:20:00|178536.7|178446.7|178479|178389|178547.7|178457.7|178442.7|178352.7|227
1748586300000|2025-05-30 06:25:00|178479.7|178389.7|178602.2|178512.2|178618.4|178528.4|178479.7|178389.7|504
1748586600000|2025-05-30 06:30:00|178599.7|178509.7|178499|178409|178603.1|178513.1|178419.2|178329.2|454
1748586900000|2025-05-30 06:35:00|178495.6|178405.6|178491.4|178401.4|178521.1|178431.1|178466.6|178376.6|211
1748587200000|2025-05-30 06:40:00|178485|178395|178400.5|178310.5|178518.2|178428.2|178362.8|178272.8|380
1748587500000|2025-05-30 06:45:00|178399.8|178309.8|178597|178507|178614.4|178524.4|178389.4|178299.4|346
1748587800000|2025-05-30 06:50:00|178593.1|178503.1|178538.1|178448.1|178640.7|178526.3|178534.7|178444.7|235
1748588100000|2025-05-30 06:55:00|178548.6|178458.6|178557.5|178467.5|178573.3|178483.3|178531.8|178441.8|80
1748588400000|2025-05-30 07:00:00|178558.8|178468.8|178622.3|178532.3|178639.6|178549.6|178552.8|178462.8|534
1748588700000|2025-05-30 07:05:00|178625.5|178535.5|178802|178712|178802.4|178712.4|178613|178523|389
1748589000000|2025-05-30 07:10:00|178785.9|178695.9|178804.6|178714.6|178888.5|178798.5|178775.6|178685.6|645
1748589300000|2025-05-30 07:15:00|178791.3|178701.3|178741.9|178651.9|178830.4|178740.4|178705|178615|664
1748589600000|2025-05-30 07:20:00|178740.7|178650.7|178631.9|178541.9|178774.1|178684.1|178612.9|178522.9|531
1748589900000|2025-05-30 07:25:00|178646.7|178556.7|178700|178610|178707.7|178617.7|178570.9|178480.9|621
1748590200000|2025-05-30 07:30:00|178707.5|178617.5|178704.5|178614.5|178711.4|178621.4|178648.1|178558.1|511
1748590500000|2025-05-30 07:35:00|178704.7|178614.7|178974.5|178884.5|179140.4|179030.6|178704.1|178614.1|626
1748590800000|2025-05-30 07:40:00|178972.4|178882.4|178767.5|178677.5|178991.5|178901.5|178767.3|178677.3|416
1748591100000|2025-05-30 07:45:00|178770.8|178680.8|178740.2|178650.2|178811.3|178716.7|178657|178527|471
1748591400000|2025-05-30 07:50:00|178739.3|178649.3|178748.1|178658.1|178779.5|178689.5|178687.8|178597.8|526
1748591700000|2025-05-30 07:55:00|178742.4|178652.4|178656.7|178566.7|178840.1|178750.1|178639.6|178549.6|641
1748592000000|2025-05-30 08:00:00|178648.1|178558.1|178544|178454|178655.2|178565.2|178527.7|178437.7|450
1748592300000|2025-05-30 08:05:00|178546.6|178456.6|178567.6|178477.6|178606.6|178516.6|178533.9|178443.9|390
1748592600000|2025-05-30 08:10:00|178560|178470|178731.8|178641.8|178734.3|178644.3|178560|178470|358
1748592900000|2025-05-30 08:15:00|178721.4|178631.4|178556.9|178466.9|178727.4|178637.4|178550.4|178460.4|386
1748593200000|2025-05-30 08:20:00|178558.9|178468.9|178582.6|178492.6|178636.4|178546.4|178558.9|178468.9|487
1748593500000|2025-05-30 08:25:00|178584.8|178494.8|178477.8|178387.8|178592.3|178502.3|178394.2|178304.2|319
1748593800000|2025-05-30 08:30:00|178467.6|178377.6|178530.8|178440.8|178573.8|178483.8|178438.5|178348.5|422
1748594100000|2025-05-30 08:35:00|178527|178437|178566.8|178476.8|178643.2|178553.2|178509.7|178419.7|694
1748594400000|2025-05-30 08:40:00|178573.6|178483.6|178624.2|178534.2|178647.4|178557.4|178554.9|178464.9|633
1748594700000|2025-05-30 08:45:00|178623.2|178533.2|178663.8|178573.8|178701|178611|178610.4|178520.4|676
1748595000000|2025-05-30 08:50:00|178661.5|178571.5|178697.1|178607.1|178706|178616|178649.1|178559.1|553
1748595300000|2025-05-30 08:55:00|178700.2|178610.2|178800.4|178710.4|178807.8|178717.8|178700.2|178610.2|440
1748595600000|2025-05-30 09:00:00|178797.1|178707.1|178861.6|178771.6|178879.4|178789.4|178794.8|178704.8|447
1748595900000|2025-05-30 09:05:00|178861.3|178771.3|178758.1|178668.1|178866.5|178776.5|178725.4|178635.4|435
1748596200000|2025-05-30 09:10:00|178757.4|178667.4|178796.6|178706.6|178805.5|178715.5|178744.2|178654.2|285
1748596500000|2025-05-30 09:15:00|178780.8|178690.8|178864.1|178774.1|178870.2|178780.2|178774.8|178684.8|438
1748596800000|2025-05-30 09:20:00|178871.2|178781.2|178863.6|178773.6|178874|178784|178846.3|178756.3|161
1748597100000|2025-05-30 09:25:00|178860.6|178770.6|178665.7|178575.7|178869.4|178779.4|178635.3|178545.3|542
1748597400000|2025-05-30 09:30:00|178674.2|178584.2|178804|178714|178864|178774|178669.7|178579.7|474
1748597700000|2025-05-30 09:35:00|178804.6|178714.6|178772.5|178682.5|178827.4|178737.4|178768.3|178678.3|483
1748598000000|2025-05-30 09:40:00|178776.5|178686.5|178710.5|178620.5|178809.4|178719.4|178668.1|178578.1|549
1748598300000|2025-05-30 09:45:00|178706.9|178616.9|178720.2|178630.2|178802|178712|178696.4|178606.4|403
1748598600000|2025-05-30 09:50:00|178724.9|178634.9|178716.6|178626.6|178751.9|178661.9|178679.1|178589.1|498
1748598900000|2025-05-30 09:55:00|178708.9|178618.9|178779.5|178689.5|178791.5|178701.5|178701.2|178611.2|396
1748599200000|2025-05-30 10:00:00|178787.2|178697.2|178732.4|178642.4|178838.4|178748.4|178716.3|178626.3|615
1748599500000|2025-05-30 10:05:00|178726.4|178636.4|178729.8|178639.8|178750.1|178660.1|178670.8|178580.8|320
1748599800000|2025-05-30 10:10:00|178732.6|178642.6|178643.2|178553.2|178743.3|178653.3|178625.9|178535.9|455
1748600100000|2025-05-30 10:15:00|178645.8|178555.8|178649.5|178559.5|178705.9|178615.9|178624.9|178534.9|447
1748600400000|2025-05-30 10:20:00|178654|178564|178729|178639|178740|178650|178640.3|178550.3|451
1748600700000|2025-05-30 10:25:00|178726.1|178636.1|178750.3|178660.3|178815.2|178725.2|178699.4|178609.4|616
1748601000000|2025-05-30 10:30:00|178759.1|178669.1|178870.9|178780.9|178886.9|178796.9|178728.4|178638.4|578
1748601300000|2025-05-30 10:35:00|178869.4|178779.4|178841.2|178751.2|178890.9|178800.9|178797.9|178707.9|458
1748601600000|2025-05-30 10:40:00|178840.4|178750.4|178873|178783|178889.7|178799.7|178826.4|178736|506
1748601900000|2025-05-30 10:45:00|178875.4|178785.4|178841.9|178751.9|178888.9|178798.9|178825.2|178735.2|577
1748602200000|2025-05-30 10:50:00|178844.7|178754.7|179001|178911|179013.9|178923.9|178838.7|178734.4|514
1748602500000|2025-05-30 10:55:00|179006|178916|179092|178962|179173|179067.5|179003.1|178913.1|382
1748602800000|2025-05-30 11:00:00|179097.3|178967.3|179027.1|178937.1|179124.1|179015.8|178985.9|178895.9|690
1748603100000|2025-05-30 11:05:00|179023.6|178933.6|178967.7|178877.7|179036.3|178946.3|178923.1|178833.1|681
1748603400000|2025-05-30 11:10:00|178966.7|178876.7|178933|178843|179007.6|178883.7|178925.2|178835.2|445
1748603700000|2025-05-30 11:15:00|178929.7|178839.7|178878.4|178788.4|178944.9|178854.9|178832.3|178742.3|257
1748604000000|2025-05-30 11:20:00|178879.3|178789.3|179063.6|178973.6|179079.1|178989.1|178872|178782|512
1748604300000|2025-05-30 11:25:00|179068|178978|178957.6|178867.6|179080.8|178990.8|178940.1|178850.1|633
1748604600000|2025-05-30 11:30:00|178961.5|178871.5|178962.3|178872.3|178996.4|178897.8|178934.6|178838.8|544
1748604900000|2025-05-30 11:35:00|178964.3|178874.3|178942.4|178852.4|178988.7|178882.6|178892.8|178801|780
1748605200000|2025-05-30 11:40:00|178938.2|178848.2|178842.8|178752.8|178953.9|178863.9|178801.8|178710.8|393
1748605500000|2025-05-30 11:45:00|178842.4|178752.4|178893.4|178803.4|178924.9|178834.9|178823|178710.8|475
1748605800000|2025-05-30 11:50:00|178893.9|178803.9|178972.8|178882.8|179002.3|178892|178874.6|178777.8|767
1748606100000|2025-05-30 11:55:00|178970.3|178880.3|178941.9|178811.9|178977.2|178887.2|178916.4|178811.9|221
1748606400000|2025-05-30 12:00:00|178942.8|178812.8|178868.1|178778.1|178963.9|178843.8|178797.6|178680.7|416
1748606700000|2025-05-30 12:05:00|178871|178781|179023.9|178933.9|179050.3|178960.3|178862.8|178772.8|701
1748607000000|2025-05-30 12:10:00|179060.1|178970.1|179040.6|178950.6|179392.7|179290.2|179035.9|178945.9|757
1748607300000|2025-05-30 12:15:00|179041.7|178951.7|179266.3|179176.3|179383.3|179265.5|179030.4|178940.4|757
1748607600000|2025-05-30 12:20:00|179211.5|179121.5|179083.3|178993.3|179254.4|179164.4|179083.3|178993.3|791
1748607900000|2025-05-30 12:25:00|179088.5|178998.5|178913.1|178575|179090.3|179000.3|178774.7|178575|456
1748608200000|2025-05-30 12:30:00|178918.6|178576.6|178960.2|178870.2|179089.9|178906.4|178745.1|178575|577
1748608500000|2025-05-30 12:35:00|178963.2|178873.2|178797|178707|178967.5|178877.5|178767.1|178662|836
1748608800000|2025-05-30 12:40:00|178792.2|178702.2|178754.9|178664.9|178816.6|178726.6|178728.7|178638.7|853
1748609100000|2025-05-30 12:45:00|178761.3|178671.3|179363.5|179273.5|179363.5|179273.5|178734.3|178644.3|515
1748609400000|2025-05-30 12:50:00|179363.4|179273.4|179425.7|179335.7|179671.7|179581.7|179357.9|179267.9|617
1748609700000|2025-05-30 12:55:00|179431.1|179341.1|179438.9|179348.9|179540.2|179449|179408.1|179318.1|336
1748610000000|2025-05-30 13:00:00|179432.9|179342.9|179521|179431|179547.3|179457.3|179335.5|179245.5|535
1748610300000|2025-05-30 13:05:00|179521.3|179431.3|179407.1|179317.1|179534.4|179444.4|179380.4|179290.4|620
1748610600000|2025-05-30 13:10:00|179404.6|179314.6|179322.7|179232.7|179404.6|179314.6|179251.6|179161.6|614
1748610900000|2025-05-30 13:15:00|179319.2|179229.2|179290.6|179200.6|179425.8|179335.8|179259.2|179169.2|861
1748611200000|2025-05-30 13:20:00|179287.8|179197.8|179377.4|179287.4|179417|179327|179269.6|179179.6|655
1748611500000|2025-05-30 13:25:00|179375.7|179285.7|179496.3|179406.3|179508.9|179418.9|179364.1|179274.1|424
1748611800000|2025-05-30 13:30:00|179493.5|179403.5|179438.4|179348.4|179564.4|179474.4|179418|179328|877
1748612100000|2025-05-30 13:35:00|179442.4|179352.4|179349|179259|179463.6|179373.6|179330.7|179240.7|752
1748612400000|2025-05-30 13:40:00|179352.6|179262.6|179395.2|179305.2|179428.4|179328|179335.7|179242|514
1748612700000|2025-05-30 13:45:00|179396|179306|179732.5|179642.5|179756.8|179666.8|179382.5|179292.5|290
1748613000000|2025-05-30 13:50:00|179741|179651|179750.8|179660.8|179769.4|179679.4|179679.5|179589.5|502
1748613300000|2025-05-30 13:55:00|179750.4|179660.4|179918.8|179684.3|179918.8|179757|179746.9|179656.9|248
1748613600000|2025-05-30 14:00:00|179865|179679.2|179941|179851|179955.6|179865.6|179822.8|179679.2|403
1748613900000|2025-05-30 14:05:00|179939.1|179849.1|179868.4|179778.4|179943.1|179853.1|179796.3|179706.3|386
1748614200000|2025-05-30 14:10:00|179866.4|179776.4|179756.7|179666.7|179868.4|179778.4|179694.8|179604.8|749
1748614500000|2025-05-30 14:15:00|179768.3|179678.3|179744|179654|179810.1|179720.1|179674.8|179584.8|774
1748614800000|2025-05-30 14:20:00|179746.3|179656.3|179916.8|179826.8|179923.6|179833.6|179720.6|179630.6|374
1748615100000|2025-05-30 14:25:00|179917|179827|180034.9|179944.9|180060.5|179970.5|179907.4|179817.4|360
1748615400000|2025-05-30 14:30:00|180035|179945|180167.7|180077.7|180171.1|180081.1|180027.6|179937.6|380
1748615700000|2025-05-30 14:35:00|180170.4|180080.4|180332.5|180242.5|180334.4|180244.4|180094.2|180004.2|474
1748616000000|2025-05-30 14:40:00|180337|180247|180413|180323|180481.9|180391.9|180316.5|180226.5|255
1748616300000|2025-05-30 14:45:00|180411.1|180321.1|180693.2|180603.2|180717.8|180627.8|180408.3|180318.3|389
1748616600000|2025-05-30 14:50:00|180688.9|180598.9|180557.2|180467.2|180781.3|180691.3|180491.9|180401.9|529
1748616900000|2025-05-30 14:55:00|180557.3|180467.3|180643.4|180553.4|180721.5|180631.5|180491.2|180401.2|563
1748617200000|2025-05-30 15:00:00|180612.8|180522.8|180393.1|180263.1|180641.4|180551.4|180332.7|180242.7|622
1748617500000|2025-05-30 15:05:00|180390.5|180260.5|180284.8|180194.8|180448.7|180340|180240.9|180150.9|651
1748617800000|2025-05-30 15:10:00|180291.9|180201.9|180329.2|180239.2|180334.5|180244.5|180156|180066|541
1748618100000|2025-05-30 15:15:00|180331.6|180241.6|180397.5|180307.5|180509.9|180419.9|180297.4|180207.4|484
1748618400000|2025-05-30 15:20:00|180396.4|180306.4|180301.9|180211.9|180396.8|180306.8|180225.1|180135.1|777
1748618700000|2025-05-30 15:25:00|180300.8|180210.8|180314.2|180224.2|180330.5|180240.5|180258|180168|525
1748619000000|2025-05-30 15:30:00|180313.1|180223.1|180479.8|180389.8|180494|180404|180269.4|180179.4|529
1748619300000|2025-05-30 15:35:00|180477.4|180387.4|180421.6|180331.6|180520.1|180430.1|180395.8|180305.8|707
1748619600000|2025-05-30 15:40:00|180429.6|180339.6|180389.8|180299.8|180447.3|180357.3|180322.6|180232.6|722
1748619900000|2025-05-30 15:45:00|180387.9|180297.9|180359.2|180269.2|180416.1|180318.4|180329|180239|856
1748620200000|2025-05-30 15:50:00|180353.2|180263.2|180276.6|180186.6|180389.9|180299.9|180247|180157|813
1748620500000|2025-05-30 15:55:00|180281.2|180191.2|180407.8|180317.8|180420.1|180330.1|180270.3|180180.3|821
1748620800000|2025-05-30 16:00:00|180405|180315|180285.8|180195.8|180419.7|180329.7|180231.1|180141.1|418
1748621100000|2025-05-30 16:05:00|180281.1|180191.1|180286.6|180196.6|180306.1|180216.1|180233.7|180143.7|685
1748621400000|2025-05-30 16:10:00|180280|180190|180323.7|180233.7|180337|180247|180272.6|180182.6|491
1748621700000|2025-05-30 16:15:00|180329|180239|180386.4|180296.4|180408.4|180318.4|180312.6|180222.6|547
1748622000000|2025-05-30 16:20:00|180385.7|180295.7|180272.6|180182.6|180397.3|180307.3|180262.4|180172.4|631
1748622300000|2025-05-30 16:25:00|180273.3|180183.3|180111.7|179981.7|180287.3|180197.3|180022|179932|375
1748622600000|2025-05-30 16:30:00|180115.1|179985.1|180124.4|179994.4|180186.2|180096.2|180070|179959.6|319
1748622900000|2025-05-30 16:35:00|180128|179998|180049.5|179959.5|180156.8|180041.2|179992.1|179902.1|703
1748623200000|2025-05-30 16:40:00|180045.4|179955.4|180062.7|179972.7|180080.8|179975.8|179978.8|179877.9|606
1748623500000|2025-05-30 16:45:00|180066.7|179976.7|180060.5|179970.5|180073.8|179983.8|180043.9|179953.9|493
1748623800000|2025-05-30 16:50:00|180054.2|179964.2|179981.4|179891.4|180066.4|179976.2|179956.1|179866.1|527
1748624100000|2025-05-30 16:55:00|180018.7|179928.7|180117.7|180027.7|180169.5|180079.5|180017.4|179927.4|544
1748624400000|2025-05-30 17:00:00|180108.2|180018.2|180062.8|179972.8|180108.8|180018.8|180035.8|179945.8|942
1748624700000|2025-05-30 17:05:00|180070.6|179980.6|180041.4|179951.4|180111.6|180021.6|180036.1|179946.1|581
1748625000000|2025-05-30 17:10:00|180048.2|179958.2|180026.1|179936.1|180062|179972|180006.6|179916.6|846
1748625300000|2025-05-30 17:15:00|180025.4|179935.4|180007.2|179917.2|180068.1|179978.1|180001.3|179911.3|772
1748625600000|2025-05-30 17:20:00|180014|179924|180017.3|179927.3|180038.5|179938.2|179982.1|179892.1|626
1748625900000|2025-05-30 17:25:00|180012.6|179922.6|180007|179917|180033|179943|179995.3|179905.3|625
1748626200000|2025-05-30 17:30:00|180011.4|179921.4|179986.9|179896.9|180026.2|179936.2|179931.7|179841.7|490
1748626500000|2025-05-30 17:35:00|179982.7|179892.7|180003.8|179913.8|180014.7|179924.7|179957.9|179867.9|301
1748626800000|2025-05-30 17:40:00|180001.9|179911.9|180021.7|179931.7|180044|179954|179998.9|179908.9|650
1748627100000|2025-05-30 17:45:00|180031.3|179941.3|180065|179935|180124.5|180034.5|180016.6|179910|542
1748627400000|2025-05-30 17:50:00|180077.5|179947.5|180062.8|179972.8|180105.7|179981.1|180044.9|179934.6|475
1748627700000|2025-05-30 17:55:00|180050.7|179960.7|180092.4|179962.4|180118.4|179999|180045|179929.6|368
1748628000000|2025-05-30 18:00:00|180102.7|179972.7|180003.9|179873.9|180102.7|179972.7|179951.9|179860|184
1748628300000|2025-05-30 18:05:00|180004|179874|179879.7|179789.7|180006.4|179880.7|179874.8|179764.8|450
1748628600000|2025-05-30 18:10:00|179923.9|179793.9|179929.1|179799.1|179964.7|179834.7|179879.7|179775.1|310
1748628900000|2025-05-30 18:15:00|179920|179790|179866.8|179736.8|179939.6|179809.6|179862.2|179732.2|367
1748629200000|2025-05-30 18:20:00|179867.6|179737.6|179868|179738|179889.7|179783.3|179823.8|179712.5|470
1748629500000|2025-05-30 18:25:00|179868.5|179738.5|179866.7|179736.7|179883.6|179779|179822.1|179727.3|466
1748629800000|2025-05-30 18:30:00|179866|179736|179856.3|179726.3|179874.8|179774.9|179798.3|179688.3|464
1748630100000|2025-05-30 18:35:00|179826.2|179736.2|179868.2|179738.2|179879.7|179767.7|179826.2|179711|534
1748630400000|2025-05-30 18:40:00|179868|179738|179934.6|179804.6|179950.8|179833.3|179860.4|179735|315
1748630700000|2025-05-30 18:45:00|179933.1|179803.1|179851.2|179721.2|179939.3|179809.5|179829.7|179712.4|481
1748631000000|2025-05-30 18:50:00|179851.3|179721.3|179735.7|179645.7|179851.3|179721.3|179731.9|179641.9|103
1748631300000|2025-05-30 18:55:00|179739.5|179649.5|179666.3|179576.3|179790.9|179667.5|179661.5|179571.5|147
1748631600000|2025-05-30 19:00:00|179691.6|179601.6|179762.5|179632.5|179789.5|179688.3|179683.7|179593.7|306
1748631900000|2025-05-30 19:05:00|179761.8|179631.8|179718.2|179588.2|179786.8|179667.2|179694.5|179564.5|268
1748632200000|2025-05-30 19:10:00|179716.8|179586.8|179717.6|179587.6|179733.9|179617.5|179696|179576.7|281
1748632500000|2025-05-30 19:15:00|179716.9|179586.9|179707.5|179617.5|179730.2|179620.3|179695|179577.5|199
1748632800000|2025-05-30 19:20:00|179701.5|179611.5|179691.6|179561.6|179725.3|179620.2|179657.1|179549.3|217
1748633100000|2025-05-30 19:25:00|179692.5|179562.5|179684.5|179594.5|179712.7|179603.5|179670|179558.8|98
1748633400000|2025-05-30 19:30:00|179683.7|179593.7|179882.6|179752.6|179900.9|179792.5|179674|179564.3|434
1748633700000|2025-05-30 19:35:00|179893.3|179763.3|179942.8|179812.8|179970.7|179840.7|179871.6|179717.6|539
1748634000000|2025-05-30 19:40:00|179951.1|179821.1|179991.4|179861.4|180020.7|179890.7|179924.5|179794.5|504
1748634300000|2025-05-30 19:45:00|179990|179860|179989.6|179859.6|180012.3|179886.4|179967.7|179845.7|465
1748634600000|2025-05-30 19:50:00|179998.2|179868.2|179932.5|179842.5|180004.9|179875.2|179920|179808.2|576
1748634900000|2025-05-30 19:55:00|179920|179830|179878.9|179748.9|179998.4|179878.4|179829.6|179712.6|677
1748635200000|2025-05-30 20:00:00|179909.2|179779.2|179882.5|179752.5|179935.6|179797.3|179761.6|179671.6|523
1748635500000|2025-05-30 20:05:00|179865.5|179735.5|179901|179771|179914.9|179784.9|179839.9|179709.9|417
1748635800000|2025-05-30 20:10:00|179900|179770|179982.9|179852.9|179985.4|179855.4|179859.7|179729.4|58
1748636100000|2025-05-30 20:15:00|180014.1|179884.1|180134.1|180004.1|180140.2|180010.2|179999.3|179869.3|450
1748636400000|2025-05-30 20:20:00|180131.2|180001.2|180135.2|180005.2|180135.2|180005.2|180128.3|179998.3|56
1748636700000|2025-05-30 20:25:00|180193.7|180063.7|180122.1|179992.1|180282.3|180092.9|180096.8|179904.5|219
1748637000000|2025-05-30 20:30:00|180121|179991|180100.1|179970.1|180121|179991|180092.4|179962.4|159
1748637300000|2025-05-30 20:35:00|180102.7|179972.7|180199.1|179857.1|180201.4|179974.1|180098.4|179851|85
1748637600000|2025-05-30 20:40:00|180197.4|179855.4|180247.7|180117.7|180379.6|180152.4|180115|179855.4|418
1748637900000|2025-05-30 20:45:00|180255.2|180125.2|180086.4|179744.4|180424.3|180166.2|179936.2|179594.2|408
1748638200000|2025-05-30 20:50:00|180088.8|179746.8|180195.5|179853.5|180227.6|179885.6|179888.2|179546.2|798
1748638500000|2025-05-30 20:55:00|180178.3|179836.3|180145.8|179803.8|180219.8|179877.8|180045.8|179703.8|484
1748808000000|2025-06-01 20:00:00|179973.5|179576.5|179973.5|179576.5|179973.5|179576.5|179973.5|179576.5|1
1748811600000|2025-06-01 21:00:00|179971|179579|179946|179604|179971|179604|179946|179579|2
1748811900000|2025-06-01 21:05:00|179974.6|179632.6|179956.3|179614.3|179974.6|179632.6|179946|179604|5
1748812200000|2025-06-01 21:10:00|179953.2|179611.2|179946|179604|179953.2|179611.2|179946|179604|2
1748815200000|2025-06-01 22:00:00|179951|179609|179946.7|179604.7|179956.4|179614.4|179946.2|179604.2|16
1748815500000|2025-06-01 22:05:00|179948.1|179606.1|179952|179610|179952|179610|179946|179604|15
1748815800000|2025-06-01 22:10:00|179948.6|179606.6|179946|179604|179949.5|179607.5|179946|179604|7
1748816100000|2025-06-01 22:15:00|179949.2|179607.2|179946|179604|179949.2|179607.2|179943.8|179601.8|11
1748816400000|2025-06-01 22:20:00|179945.8|179603.8|179946|179604|179946.8|179604.8|179945.8|179603.8|11
1748816700000|2025-06-01 22:25:00|179946.4|179604.4|179946|179604|179946.4|179604.4|179945.8|179603.8|11
1748817000000|2025-06-01 22:30:00|179945.8|179603.8|179946|179604|179946|179604|179945.7|179603.7|12
1748817300000|2025-06-01 22:35:00|179947.3|179605.3|179946|179604|179947.3|179605.3|179945.8|179603.8|14
1748817600000|2025-06-01 22:40:00|179945.8|179603.8|179946|179604|179946.4|179604.4|179945.8|179603.8|10
1748817900000|2025-06-01 22:45:00|179946.1|179604.1|179941.8|179599.8|179946.1|179604.1|179939.8|179597.8|12
1748818200000|2025-06-01 22:50:00|179946|179604|179946|179604|179946|179604|179941.8|179599.8|12
1748818500000|2025-06-01 22:55:00|179944.1|179602.1|179943|179601|179946|179604|179942.3|179600.3|13
1748818800000|2025-06-01 23:00:00|179942.4|179600.4|179818.2|179688.2|179968.7|179725.2|179802.3|179579.6|27
1748819100000|2025-06-01 23:05:00|179841.1|179711.1|179925.7|179583.7|179925.7|179711.1|179811|179580.6|26
1748819400000|2025-06-01 23:10:00|179924.2|179582.2|179808|179678|179938.8|179691.4|179807.5|179582.2|30
1748819700000|2025-06-01 23:15:00|179808.5|179678.5|179731.8|179601.8|179945.3|179678.5|179704.7|179479|18
1748820000000|2025-06-01 23:20:00|179833.7|179521.8|179737.4|179607.4|179839|179618.3|179731.8|179521.8|13
1748820300000|2025-06-01 23:25:00|179839|179524|179779|179546|179839|179607.4|179737.4|179523.9|12
1748820600000|2025-06-01 23:30:00|179729.9|179599.9|179731.1|179601.1|179831|179601.3|179729.9|179518.6|14
1748820900000|2025-06-01 23:35:00|179830.7|179518.9|179731.1|179601.1|179830.7|179601.1|179731.1|179518.9|10
1748821200000|2025-06-01 23:40:00|179830.6|179519|179840.3|179528.7|179845.6|179617|179730.5|179519|40
1748821500000|2025-06-01 23:45:00|179737.8|179607.8|179738.6|179608.6|179840.3|179608.6|179737.6|179528.7|11
1748821800000|2025-06-01 23:50:00|179781.8|179574.6|179759|179629|179844.5|179629|179738.3|179530.9|14
1748822100000|2025-06-01 23:55:00|179829|179571|179836.2|179706.2|179928.9|179711.6|179744|179571|36
1748822400000|2025-06-02 00:00:00|179834.2|179704.2|179749.8|179619.8|179851.6|179721.6|179740.9|179546|218
1748822700000|2025-06-02 00:05:00|179756.5|179626.5|179688.7|179558.7|179785|179641.8|179683|179546|134
1748823000000|2025-06-02 00:10:00|179686.3|179556.3|179576.6|179446.6|179702.5|179572.5|179576.6|179400|126
1748823300000|2025-06-02 00:15:00|179610|179400|179523.6|179393.6|179641|179450.4|179513.5|179322.1|31
1748823600000|2025-06-02 00:20:00|179529.6|179399.6|179553.2|179423.2|179589.4|179430.6|179516.9|179338.8|49
1748823900000|2025-06-02 00:25:00|179561.7|179431.7|179565|179435|179578.2|179448.2|179553.7|179423.7|65
1748824200000|2025-06-02 00:30:00|179554.5|179424.5|179581.4|179451.4|179582.5|179452.5|179554.5|179424.5|67
1748824500000|2025-06-02 00:35:00|179650.3|179399.7|179635.6|179505.6|179650.3|179516.5|179587.6|179399.7|107
1748824800000|2025-06-02 00:40:00|179631.5|179501.5|179607.1|179477.1|179679|179516|179605.4|179409.5|96
1748825100000|2025-06-02 00:45:00|179609|179479|179592.7|179462.7|179654|179479|179588.9|179446|61
1748825400000|2025-06-02 00:50:00|179596.5|179466.5|179530.4|179400.4|179600.5|179470.5|179521.9|179391.9|59
1748825700000|2025-06-02 00:55:00|179531.7|179401.7|179562.8|179432.8|179597.3|179455.6|179522.7|179316.3|91
1748826000000|2025-06-02 01:00:00|179567.6|179437.6|179523.4|179433.4|179577.5|179456.6|179523.4|179424.1|50
1748826300000|2025-06-02 01:05:00|179532.5|179442.5|179455.6|179365.6|179532.5|179442.5|179447.8|179357.8|24
1748826600000|2025-06-02 01:10:00|179470|179380|179470|179380|179470|179380|179452.6|179362.6|23
1748826900000|2025-06-02 01:15:00|179459.7|179369.7|179514.7|179384.7|179539.8|179409.8|179449.9|179359.9|49
1748827200000|2025-06-02 01:20:00|179521.2|179391.2|179517.5|179387.5|179579|179421.7|179507|179371|91
1748827500000|2025-06-02 01:25:00|179516.4|179386.4|179488.3|179358.3|179523.7|179393.7|179451|179347.2|60
1748827800000|2025-06-02 01:30:00|179488|179358|179518.1|179388.1|179534.5|179421.9|179460.8|179358|92
1748828100000|2025-06-02 01:35:00|179514.8|179384.8|179491.5|179361.5|179595.6|179465.6|179479.9|179349.9|132
1748828400000|2025-06-02 01:40:00|179505.2|179375.2|179566.5|179436.5|179594|179464|179505.2|179375.2|163
1748828700000|2025-06-02 01:45:00|179544.4|179414.4|179624|179494|179631.5|179501.5|179529.6|179399.6|122
1748829000000|2025-06-02 01:50:00|179630.9|179500.9|179610|179480|179670.2|179502.5|179591.6|179403|25
1748829300000|2025-06-02 01:55:00|179602.5|179472.5|179741.8|179611.8|179773|179643|179602.5|179472.5|106
1748829600000|2025-06-02 02:00:00|179740|179610|179685.7|179555.7|179765.4|179635.4|179664.8|179534.8|166
1748829900000|2025-06-02 02:05:00|179695.9|179565.9|179598.5|179468.5|179695.9|179565.9|179586.1|179456.1|260
1748830200000|2025-06-02 02:10:00|179603.7|179473.7|179671.4|179541.4|179679.9|179549.9|179584.8|179454.8|146
1748830500000|2025-06-02 02:15:00|179675.7|179545.7|179672.6|179542.6|179680.2|179564.8|179623.5|179493.5|206
1748830800000|2025-06-02 02:20:00|179669.2|179539.2|179681.3|179551.3|179753.3|179585|179656.5|179472.2|87
1748831100000|2025-06-02 02:25:00|179700.4|179610.4|179730.9|179640.9|179765.5|179649.2|179700.4|179599.1|132
1748831400000|2025-06-02 02:30:00|179729.7|179639.7|179682.4|179592.4|179743|179653|179645.7|179555.7|126
1748831700000|2025-06-02 02:35:00|179678.3|179588.3|179685.8|179555.8|179711.9|179593.8|179672.6|179542.6|148
1748832000000|2025-06-02 02:40:00|179684|179554|179701.3|179571.3|179711.3|179598.3|179672.5|179542.5|99
1748832300000|2025-06-02 02:45:00|179707|179577|179704.8|179574.8|179708.7|179599.1|179671.8|179541.8|162
1748832600000|2025-06-02 02:50:00|179708|179578|179838.1|179708.1|179879|179712.3|179702.5|179572.5|109
1748832900000|2025-06-02 02:55:00|179842.3|179712.3|179868.4|179738.4|179950|179798|179829.2|179699.2|109
1748833200000|2025-06-02 03:00:00|179869.9|179739.9|179882.2|179792.2|179928.6|179814.2|179869.9|179739.9|119
1748833500000|2025-06-02 03:05:00|179885.3|179795.3|179940.5|179810.5|179954|179835.9|179882.2|179746|87
1748833800000|2025-06-02 03:10:00|179951.7|179821.7|180003.4|179873.4|180003.4|179882|179932.1|179821.7|71
1748834100000|2025-06-02 03:15:00|179969.6|179879.6|179805|179675|179970.2|179880.2|179780.9|179651.5|92
1748834400000|2025-06-02 03:20:00|179802.1|179712.1|179745.7|179615.7|179810.2|179712.4|179694.7|179553.8|107
1748834700000|2025-06-02 03:25:00|179747.1|179617.1|179832|179702|179877.3|179718.3|179699.9|179574.6|169
1748835000000|2025-06-02 03:30:00|179894.7|179764.7|179906.4|179776.4|179955.2|179813.7|179884.4|179730.4|118
1748835300000|2025-06-02 03:35:00|179915.3|179785.3|179926.4|179796.4|179949|179819|179872.4|179721.1|97
1748835600000|2025-06-02 03:40:00|179920.1|179790.1|179998.6|179778.5|179998.6|179815.2|179918.3|179778.5|18
1748835900000|2025-06-02 03:45:00|179912.8|179822.8|179868.2|179778.2|179958.6|179828.6|179861.8|179769.9|65
1748836200000|2025-06-02 03:50:00|179822.2|179732.2|179887|179797|179889.5|179799.5|179813.2|179707.5|79
1748836500000|2025-06-02 03:55:00|179886.4|179796.4|179878.7|179788.7|179918.2|179818.6|179871.2|179763.3|77
1748836800000|2025-06-02 04:00:00|179872.7|179782.7|179834.6|179744.6|179873.3|179783.3|179809.9|179715.2|110
1748837100000|2025-06-02 04:05:00|179827.2|179737.2|179826.1|179736.1|179875.8|179785.8|179817.7|179715.2|109
1748837400000|2025-06-02 04:10:00|179818.1|179728.1|179819.9|179729.9|179853.1|179744.3|179772.2|179682.2|117
1748837700000|2025-06-02 04:15:00|179819.2|179729.2|179815|179725|179844.5|179745.9|179794.8|179695.5|103
1748838000000|2025-06-02 04:20:00|179809.6|179719.6|179800.5|179710.5|179837|179727.9|179783.3|179681.5|84
1748838300000|2025-06-02 04:25:00|179841.8|179711.8|179808.9|179718.9|179841.8|179727.4|179789|179680.5|74
1748838600000|2025-06-02 04:30:00|179803.6|179713.6|179754.9|179664.9|179832.8|179728.9|179742.3|179645.5|73
1748838900000|2025-06-02 04:35:00|179759.5|179669.5|179758.3|179668.3|179802.5|179672.5|179746.9|179642.4|74
1748839200000|2025-06-02 04:40:00|179763.4|179673.4|179657.6|179527.6|179802.7|179674.3|179638.3|179512.9|89
1748839500000|2025-06-02 04:45:00|179648.5|179518.5|179574.5|179444.5|179709.4|179587.7|179564.7|179444.5|123
1748839800000|2025-06-02 04:50:00|179580.7|179450.7|179574.3|179444.3|179627|179467.9|179560.5|179401|105
1748840100000|2025-06-02 04:55:00|179580.1|179450.1|179572.5|179482.5|179586.6|179482.5|179550.3|179448.8|48
1748840400000|2025-06-02 05:00:00|179560.3|179470.3|179490.8|179400.8|179573|179483|179482.3|179369.4|114
1748840700000|2025-06-02 05:05:00|179489.1|179399.1|179490.1|179400.1|179507.6|179410.8|179476.6|179373.3|86
1748841000000|2025-06-02 05:10:00|179491.3|179401.3|179492.7|179402.7|179546.4|179442.5|179484.2|179370.7|91
1748841300000|2025-06-02 05:15:00|179492.5|179402.5|179535.6|179445.6|179547.4|179457.4|179480.8|179369|83
1748841600000|2025-06-02 05:20:00|179535.9|179445.9|179539.2|179449.2|179556.7|179466.7|179515.9|179412.5|101
1748841900000|2025-06-02 05:25:00|179540.7|179450.7|179531.8|179441.8|179556.4|179466.4|179522|179403.6|96
1748842200000|2025-06-02 05:30:00|179525.3|179435.3|179583.3|179493.3|179616.7|179526|179522.3|179432.3|86
1748842500000|2025-06-02 05:35:00|179592.9|179502.9|179578.2|179488.2|179593.1|179503.1|179571.8|179481.8|38
1748842800000|2025-06-02 05:40:00|179577.5|179487.5|179570|179440|179579|179489|179549|179435.5|40
1748843100000|2025-06-02 05:45:00|179566.9|179436.9|179549.5|179459.5|179577.5|179459.5|179535.5|179425.5|48
1748843400000|2025-06-02 05:50:00|179535.8|179445.8|179611.9|179481.9|179613.8|179483.8|179535.3|179437.7|106
1748843700000|2025-06-02 05:55:00|179613.5|179483.5|179664.4|179534.4|179670.4|179556|179573.1|179482|152
1748844000000|2025-06-02 06:00:00|179662.1|179532.1|179609.6|179519.6|179668.5|179564.3|179520.1|179430.1|258
1748844300000|2025-06-02 06:05:00|179608.9|179518.9|179738.3|179648.3|179768.4|179678.4|179608.5|179518.5|359
1748844600000|2025-06-02 06:10:00|179732.5|179642.5|179601.3|179511.3|179750.1|179660.1|179595.7|179498.7|263
1748844900000|2025-06-02 06:15:00|179591.8|179501.8|179564.7|179474.7|179686.7|179596.7|179531.3|179441.3|402
1748845200000|2025-06-02 06:20:00|179568.8|179478.8|179636.9|179546.9|179668|179578|179547.8|179457.8|414
1748845500000|2025-06-02 06:25:00|179630.8|179540.8|179634.4|179544.4|179685.2|179595.2|179624.7|179534.7|181
1748845800000|2025-06-02 06:30:00|179639.4|179549.4|179544.1|179454.1|179640.5|179550.5|179538.9|179448.9|301
1748846100000|2025-06-02 06:35:00|179541.6|179451.6|179520|179430|179544.1|179454.1|179441.5|179351.5|278
1748846400000|2025-06-02 06:40:00|179522.7|179432.7|179324.8|179194.8|179536.9|179446.9|179286|179182.8|288
1748846700000|2025-06-02 06:45:00|179322.3|179192.3|179224.5|179134.5|179421|179311.4|179215.9|179125.9|314
1748847000000|2025-06-02 06:50:00|179226.8|179136.8|179370.9|179280.9|179374.6|179284.6|179197.9|179094.9|392
1748847300000|2025-06-02 06:55:00|179367.7|179277.7|179391.6|179301.6|179403.9|179313.9|179338.7|179248.7|220
1748847600000|2025-06-02 07:00:00|179406.8|179316.8|179191|179101|179417.4|179327.4|179183.9|179093.9|384
1748847900000|2025-06-02 07:05:00|179188.5|179098.5|179347.5|179257.5|179364.3|179274.3|179159.2|179069.2|423
1748848200000|2025-06-02 07:10:00|179352.2|179262.2|179166.7|179076.7|179412.7|179322.7|179159.3|179069.3|437
1748848500000|2025-06-02 07:15:00|179158.8|179068.8|179138.4|179048.4|179178.7|179088.7|179057.1|178967.1|510
1748848800000|2025-06-02 07:20:00|179136.4|179046.4|179284.7|179194.7|179296.5|179206.5|179119.5|179029.5|443
1748849100000|2025-06-02 07:25:00|179280.9|179190.9|179398.6|179308.6|179409.5|179319.5|179266.7|179176.7|374
1748849400000|2025-06-02 07:30:00|179397.9|179307.9|179190|179100|179405.7|179315.7|179156|179066|601
1748849700000|2025-06-02 07:35:00|179175.8|179085.8|179273.2|179183.2|179299.1|179209.1|179149.8|179054.6|634
1748850000000|2025-06-02 07:40:00|179280.6|179190.6|179190.3|179100.3|179356.7|179266.7|179176.4|179086.4|490
1748850300000|2025-06-02 07:45:00|179192.6|179102.6|179107|179017|179212.4|179122.4|179086.3|178996.3|465
1748850600000|2025-06-02 07:50:00|179101.1|179011.1|179115.3|179025.3|179203.5|179113.5|179068|178978|505
1748850900000|2025-06-02 07:55:00|179119.9|179029.9|179104.8|179014.8|179170.5|179080.5|179071.8|178981.8|630
1748851200000|2025-06-02 08:00:00|179098.8|179008.8|178989.7|178899.7|179126.9|179036.9|178961.2|178871.2|454
1748851500000|2025-06-02 08:05:00|178986.1|178896.1|178938.1|178848.1|178996.3|178906.3|178911.4|178821.4|356
1748851800000|2025-06-02 08:10:00|178937.8|178847.8|178958.5|178868.5|178997|178907|178915|178825|239
1748852100000|2025-06-02 08:15:00|178962.2|178872.2|178997.6|178907.6|179001.4|178911.4|178876.4|178786.4|278
1748852400000|2025-06-02 08:20:00|179002.2|178912.2|178965.9|178875.9|179002.2|178912.2|178881.3|178791.3|369
1748852700000|2025-06-02 08:25:00|178966.6|178876.6|178956.7|178866.7|179029.6|178939.6|178943.5|178853.5|525
1748853000000|2025-06-02 08:30:00|178956.5|178866.5|179007.7|178917.7|179011.1|178921.1|178888.5|178798.5|490
1748853300000|2025-06-02 08:35:00|179007.8|178917.8|178925.6|178835.6|179014.6|178924.6|178890.4|178800.4|282
1748853600000|2025-06-02 08:40:00|178918.5|178828.5|179073.2|178983.2|179079.1|178989.1|178908.2|178818.2|315
1748853900000|2025-06-02 08:45:00|179075|178985|179148.1|179058.1|179158.7|179068.7|179065.6|178975.6|541
1748854200000|2025-06-02 08:50:00|179152.3|179062.3|179145|179055|179261|179171|179102|179012|330
1748854500000|2025-06-02 08:55:00|179142.3|179052.3|179215|179125|179222.6|179132.6|179132.4|179042.4|304
1748854800000|2025-06-02 09:00:00|179198.2|179108.2|179194.6|179104.6|179228.3|179138.3|179146.2|179056.2|361
1748855100000|2025-06-02 09:05:00|179194.4|179104.4|179209.9|179119.9|179288.5|179198.5|179166.4|179076.4|330
1748855400000|2025-06-02 09:10:00|179204.6|179114.6|179263.7|179173.7|179328.4|179238.4|179204.6|179114.6|237
1748855700000|2025-06-02 09:15:00|179254.7|179164.7|179284.4|179194.4|179386.4|179296.4|179248.7|179158.7|362
1748856000000|2025-06-02 09:20:00|179285.1|179195.1|179329.8|179239.8|179378.5|179288.5|179282.2|179192.2|213
1748856300000|2025-06-02 09:25:00|179328.2|179238.2|179210|179120|179332.1|179242.1|179163.6|179073.6|320
1748856600000|2025-06-02 09:30:00|179206.6|179116.6|179155|179065|179224.4|179134.4|179138.1|179048.1|253
1748856900000|2025-06-02 09:35:00|179155.2|179065.2|179143.3|179053.3|179214.5|179124.5|179128.5|179019.3|248
1748857200000|2025-06-02 09:40:00|179141.3|179051.3|179169.3|179079.3|179177.9|179087.9|179124.1|179034.1|318
1748857500000|2025-06-02 09:45:00|179166.1|179076.1|179188.2|179098.2|179194.3|179104.3|179123|179033|198
1748857800000|2025-06-02 09:50:00|179195.7|179105.7|179144.6|179054.6|179228|179138|179133.8|179043.8|258
1748858100000|2025-06-02 09:55:00|179143.1|179053.1|179165.7|179075.7|179172.6|179082.6|179042.1|178952.1|681
1748858400000|2025-06-02 10:00:00|179169.3|179079.3|179287.3|179197.3|179323.5|179233.5|179157.9|179067.9|550
1748858700000|2025-06-02 10:05:00|179290.5|179200.5|179240.9|179150.9|179318.5|179228.5|179230.9|179134.7|596
1748859000000|2025-06-02 10:10:00|179243.5|179153.5|179297.2|179207.2|179323.3|179233.3|179232.4|179142.4|398
1748859300000|2025-06-02 10:15:00|179296.3|179206.3|179293.2|179203.2|179324.5|179234.5|179274.9|179184.9|246
1748859600000|2025-06-02 10:20:00|179296.8|179206.8|179262.1|179172.1|179309.8|179219.8|179262.1|179172.1|257
1748859900000|2025-06-02 10:25:00|179256.2|179166.2|179403.8|179313.8|179471.4|179381.4|179255.9|179165.9|248
1748860200000|2025-06-02 10:30:00|179407.3|179317.3|179453.3|179363.3|179518|179428|179400.7|179310.7|327
1748860500000|2025-06-02 10:35:00|179454|179364|179467.9|179377.9|179479.1|179389.1|179423.4|179333.4|291
1748860800000|2025-06-02 10:40:00|179468.8|179378.8|179365.4|179275.4|179473.6|179383.6|179341.4|179251.4|272
1748861100000|2025-06-02 10:45:00|179364.6|179274.6|179381.1|179291.1|179381.4|179291.4|179328.1|179238.1|311
1748861400000|2025-06-02 10:50:00|179382.8|179292.8|179346|179256|179391.8|179301.8|179329.4|179239.4|137
1748861700000|2025-06-02 10:55:00|179340.3|179250.3|179368.2|179278.2|179390|179300|179329.1|179239.1|592
1748862000000|2025-06-02 11:00:00|179375.2|179285.2|179384.6|179294.6|179407.4|179317.4|179328.5|179238.5|336
1748862300000|2025-06-02 11:05:00|179388.1|179298.1|179305.3|179215.3|179394.5|179304.5|179280.1|179190.1|184
1748862600000|2025-06-02 11:10:00|179309.3|179219.3|179326.5|179236.5|179357.9|179267.9|179270.2|179180.2|187
1748862900000|2025-06-02 11:15:00|179325.9|179235.9|179312.7|179222.7|179325.9|179235.9|179289.6|179199.6|101
1748863200000|2025-06-02 11:20:00|179311|179221|179192.6|179102.6|179361.6|179271.6|179146.9|179056.9|256
1748863500000|2025-06-02 11:25:00|179198.1|179108.1|179307.5|179217.5|179312.4|179222.4|179184|179094|398
1748863800000|2025-06-02 11:30:00|179311.6|179221.6|179232.5|179142.5|179327.8|179237.8|179226.5|179136.5|228
1748864100000|2025-06-02 11:35:00|179237.5|179147.5|179280.6|179190.6|179299.2|179209.2|179180.8|179090.8|450
1748864400000|2025-06-02 11:40:00|179287|179197|179305.2|179215.2|179321|179231|179231.7|179141.7|600
1748864700000|2025-06-02 11:45:00|179308.5|179218.5|179355.9|179265.9|179361.5|179271.5|179284.8|179194.8|292
1748865000000|2025-06-02 11:50:00|179358.4|179268.4|179405.9|179315.9|179421.2|179331.2|179340.9|179250.9|182
1748865300000|2025-06-02 11:55:00|179413.7|179323.7|179371.8|179281.8|179423.8|179333.8|179365.7|179275.7|227
1748865600000|2025-06-02 12:00:00|179381.1|179291.1|179415.2|179325.2|179418.8|179328.8|179314.9|179224.9|424
1748865900000|2025-06-02 12:05:00|179407.1|179317.1|179328.2|179238.2|179428.2|179338.2|179299.4|179209.4|643
1748866200000|2025-06-02 12:10:00|179321.9|179231.9|179513.4|179423.4|179531.6|179441.6|179315.4|179225.4|361
1748866500000|2025-06-02 12:15:00|179513.5|179423.5|179464.2|179374.2|179529.1|179439.1|179431.8|179341.8|365
1748866800000|2025-06-02 12:20:00|179459.4|179369.4|179221.3|179131.3|179459.4|179369.4|179215.5|179125.5|689
1748867100000|2025-06-02 12:25:00|179222.5|179132.5|179156.2|179066.2|179248.7|179158.7|179130.6|179040.6|475
1748867400000|2025-06-02 12:30:00|179151.8|179061.8|178986|178896|179185.6|179095.6|178982.6|178892.6|455
1748867700000|2025-06-02 12:35:00|178982.7|178892.7|179073.1|178983.1|179088.2|178998.2|178970.3|178880.3|402
1748868000000|2025-06-02 12:40:00|179069.9|178979.9|179127.1|179037.1|179215.9|179125.9|179053.1|178963.1|718
1748868300000|2025-06-02 12:45:00|179120.5|179030.5|179189.3|179099.3|179229.6|179139.6|179096.2|179006.2|478
1748868600000|2025-06-02 12:50:00|179184|179094|179117|179027|179184.7|179094.7|179059.4|178969.4|603
1748868900000|2025-06-02 12:55:00|179112.4|179022.4|179061.1|178971.1|179149.8|179059.8|179031.6|178941.6|482
1748869200000|2025-06-02 13:00:00|179053.3|178963.3|179197.5|179107.5|179208.1|179118.1|179047.3|178957.3|486
1748869500000|2025-06-02 13:05:00|179193.6|179103.6|179120.1|179030.1|179209.7|179119.7|179089.1|178999.1|414
1748869800000|2025-06-02 13:10:00|179125.5|179035.5|179071|178981|179127.4|179037.4|179041.7|178951.7|551
1748870100000|2025-06-02 13:15:00|179067.8|178977.8|179044.4|178954.4|179095.9|179001.7|179038.1|178931.6|557
1748870400000|2025-06-02 13:20:00|179042.1|178952.1|179037.7|178947.7|179098.1|179008.1|179016.4|178926.4|340
1748870700000|2025-06-02 13:25:00|179040.1|178950.1|179073.7|178983.7|179127.8|179037.8|179026.5|178936.5|399
1748871000000|2025-06-02 13:30:00|179069.3|178979.3|179074.8|178984.8|179188.4|179098.4|179055.2|178965.2|599
1748871300000|2025-06-02 13:35:00|179079.2|178989.2|178978.2|178888.2|179122.3|179032.3|178969.8|178879.8|398
1748871600000|2025-06-02 13:40:00|178985.1|178895.1|179032.9|178772.9|179032.9|178909.6|178916.9|178739.2|317
1748871900000|2025-06-02 13:45:00|179045.7|178761.2|179046.7|178956.7|179105.4|178971.7|178945.5|178761.2|334
1748872200000|2025-06-02 13:50:00|179052.2|178962.2|178987|178897|179083.2|178993.2|178973.1|178883.1|371
1748872500000|2025-06-02 13:55:00|178984.4|178894.4|179277.9|178935.9|179277.9|179018|178971.1|178881.1|540
1748872800000|2025-06-02 14:00:00|179225.8|178883.8|178948.8|178858.8|179262.7|178959.4|178923.8|178833.8|511
1748873100000|2025-06-02 14:05:00|178945.9|178855.9|178889.2|178799.2|178946.1|178856.1|178867.7|178777.7|228
1748873400000|2025-06-02 14:10:00|178892|178802|178862.1|178772.1|178943|178845.6|178841|178751|343
1748873700000|2025-06-02 14:15:00|178860|178770|178717|178627|178878.2|178788.2|178717|178627|353
1748874000000|2025-06-02 14:20:00|178732.9|178642.9|178661.5|178571.5|178759.7|178669.7|178626.9|178536.9|820
1748874300000|2025-06-02 14:25:00|178665.3|178575.3|178714.2|178624.2|178740.5|178650.5|178620.4|178530.4|559
1748874600000|2025-06-02 14:30:00|178708.6|178618.6|178746.9|178656.9|178787.7|178687.1|178690.3|178600.3|518
1748874900000|2025-06-02 14:35:00|178747.5|178657.5|178729.4|178639.4|178747.5|178657.5|178676.7|178586.7|548
1748875200000|2025-06-02 14:40:00|178728.3|178638.3|178685.9|178595.9|178752.2|178662.2|178657.7|178559.9|753
1748875500000|2025-06-02 14:45:00|178688.6|178598.6|178695.9|178605.9|178725.7|178635.7|178649.9|178559.9|505
1748875800000|2025-06-02 14:50:00|178689.7|178599.7|178610.9|178520.9|178727.4|178637.4|178584.2|178494.2|355
1748876100000|2025-06-02 14:55:00|178618|178528|178577.3|178487.3|178654.4|178564.4|178548.3|178458.3|557
1748876400000|2025-06-02 15:00:00|178562.9|178472.9|178696.4|178606.4|178712.1|178622.1|178553.8|178463.8|695
1748876700000|2025-06-02 15:05:00|178701.7|178611.7|178702.8|178612.8|178731.2|178641.2|178665.2|178575.2|506
1748877000000|2025-06-02 15:10:00|178699.7|178609.7|178744.6|178654.6|178762.7|178672.7|178699.3|178609.3|408
1748877300000|2025-06-02 15:15:00|178742.5|178652.5|178725.6|178635.6|178770.9|178680.9|178706.4|178616.4|897
1748877600000|2025-06-02 15:20:00|178720.7|178630.7|178721.2|178631.2|178753.8|178663.8|178692.8|178602.8|890
1748877900000|2025-06-02 15:25:00|178714.9|178624.9|178768.8|178678.8|178803.2|178713.2|178705.3|178615.3|785
1748878200000|2025-06-02 15:30:00|178768|178678|178860.5|178770.5|178885.9|178795.9|178761.7|178671.7|893
1748878500000|2025-06-02 15:35:00|178848.4|178758.4|178869.8|178779.8|178914.3|178824.3|178822.9|178732.9|593
1748878800000|2025-06-02 15:40:00|178857.1|178767.1|178773.8|178683.8|178884.8|178794.8|178762.1|178672.1|888
1748879100000|2025-06-02 15:45:00|178771.7|178681.7|178811.4|178721.4|178826.7|178736.7|178736.9|178639.2|845
1748879400000|2025-06-02 15:50:00|178812.5|178722.5|178890.1|178800.1|178905.5|178815.5|178800.1|178710.1|616
1748879700000|2025-06-02 15:55:00|178889.1|178799.1|178812.4|178722.4|178994.7|178904.7|178801|178711|665
1748880000000|2025-06-02 16:00:00|178827.7|178737.7|178762|178672|178838.1|178748.1|178728.1|178638.1|949
1748880300000|2025-06-02 16:05:00|178761.5|178671.5|178661.8|178571.8|178780.5|178690.5|178653.3|178562.1|749
1748880600000|2025-06-02 16:10:00|178666.7|178576.7|178654.1|178564.1|178728|178613.3|178631|178528|694
1748880900000|2025-06-02 16:15:00|178649|178559|178580.2|178490.2|178679.3|178589.3|178563.8|178473.8|734
1748881200000|2025-06-02 16:20:00|178584.1|178494.1|178552.6|178462.6|178593|178503|178522.9|178432.9|806
1748881500000|2025-06-02 16:25:00|178544.3|178454.3|178608.1|178518.1|178676.5|178579.2|178539.1|178449.1|933
1748881800000|2025-06-02 16:30:00|178604.4|178514.4|178638.6|178548.6|178681.7|178591.7|178574.8|178484.8|519
1748882100000|2025-06-02 16:35:00|178641.5|178551.5|178709.2|178619.2|178731.8|178641.8|178621.1|178531.1|612
1748882400000|2025-06-02 16:40:00|178705.2|178615.2|178804.8|178714.8|178839.3|178749.3|178703.7|178613.7|518
1748882700000|2025-06-02 16:45:00|178799.8|178709.8|178832|178742|178833.7|178743.7|178778.4|178688.4|522
1748883000000|2025-06-02 16:50:00|178832.1|178742.1|178879.2|178789.2|178911|178821|178824.7|178734.7|492
1748883300000|2025-06-02 16:55:00|178880|178790|178820.8|178730.8|178908.8|178818.8|178798.4|178708.4|721
1748883600000|2025-06-02 17:00:00|178816.4|178726.4|178787.5|178697.5|178835.2|178745.2|178769.4|178679.4|742
1748883900000|2025-06-02 17:05:00|178797.8|178707.8|178707.8|178617.8|178803.9|178713.9|178697.3|178607.3|878
1748884200000|2025-06-02 17:10:00|178714.5|178624.5|178717.3|178627.3|178727|178637|178676.4|178586.4|899
1748884500000|2025-06-02 17:15:00|178713.1|178623.1|178709.4|178619.4|178750.3|178660.3|178696.6|178606.6|715
1748884800000|2025-06-02 17:20:00|178714.3|178624.3|178729.7|178639.7|178742.7|178652.7|178701.7|178611.7|704
1748885100000|2025-06-02 17:25:00|178730.2|178640.2|178743.7|178653.7|178751.7|178661.7|178718.2|178628.2|532
1748885400000|2025-06-02 17:30:00|178739.5|178649.5|178711.3|178621.3|178748|178658|178674.9|178584.9|768
1748885700000|2025-06-02 17:35:00|178712.5|178622.5|178705.6|178615.6|178752.1|178662.1|178689.4|178599.4|534
1748886000000|2025-06-02 17:40:00|178700.8|178610.8|178688.6|178598.6|178710|178619.4|178649.4|178557.3|407
1748886300000|2025-06-02 17:45:00|178684.3|178594.3|178660.1|178570.1|178688.7|178598.7|178643.1|178553.1|516
1748886600000|2025-06-02 17:50:00|178663.7|178573.7|178672.3|178582.3|178680.1|178587.7|178642.9|178550.1|504
1748886900000|2025-06-02 17:55:00|178667.9|178577.9|178669.3|178579.3|178673.2|178583.2|178648.5|178558.5|463
1748887200000|2025-06-02 18:00:00|178672.2|178582.2|178818.3|178728.3|178830|178740|178669.2|178579.2|283
1748887500000|2025-06-02 18:05:00|178814.4|178724.4|178823.3|178733.3|178838.5|178741.9|178805.5|178695.5|160
1748887800000|2025-06-02 18:10:00|178831.1|178741.1|178822.2|178732.2|178831.1|178741.1|178798.2|178708.2|216
1748888100000|2025-06-02 18:15:00|178817.3|178727.3|178832.8|178742.8|178832.8|178742.8|178795|178705|333
1748888400000|2025-06-02 18:20:00|178827.5|178737.5|178829|178739|178834.7|178744.7|178803.3|178713.3|97
1748888700000|2025-06-02 18:25:00|178825.2|178735.2|178818|178728|178835.2|178745.2|178801.4|178711.4|188
1748889000000|2025-06-02 18:30:00|178821.9|178731.9|178824|178734|178856.2|178766.2|178806.3|178716.3|338
1748889300000|2025-06-02 18:35:00|178824.3|178734.3|178818.8|178728.8|178845.3|178755.3|178799.9|178709.9|390
1748889600000|2025-06-02 18:40:00|178810.6|178720.6|178802.3|178712.3|178840|178750|178788.7|178698.7|726
1748889900000|2025-06-02 18:45:00|178806.3|178716.3|178805.4|178715.4|178825.8|178735.8|178788.4|178698.4|798
1748890200000|2025-06-02 18:50:00|178804.2|178714.2|178735.7|178645.7|178818.3|178728.3|178730.1|178640.1|744
1748890500000|2025-06-02 18:55:00|178761.5|178631.5|178618.8|178528.8|178761.5|178652.2|178616.2|178526.2|616
1748890800000|2025-06-02 19:00:00|178626.4|178536.4|178656.1|178566.1|178673.8|178583.8|178604.9|178514.9|652
1748891100000|2025-06-02 19:05:00|178661|178571|178633.4|178543.4|178672.6|178582.6|178622.4|178532.4|669
1748891400000|2025-06-02 19:10:00|178644|178554|178593.3|178503.3|178649.8|178559.8|178580.3|178490.3|651
1748891700000|2025-06-02 19:15:00|178592.9|178502.9|178588.7|178498.7|178606.1|178516.1|178577.2|178487.2|650
1748892000000|2025-06-02 19:20:00|178598.2|178508.2|178579.5|178489.5|178602.7|178512.7|178562.6|178472.6|501
1748892300000|2025-06-02 19:25:00|178573.5|178483.5|178586.7|178496.7|178602.7|178512.7|178565.9|178475.9|559
1748892600000|2025-06-02 19:30:00|178594.5|178504.5|178570.2|178480.2|178603|178513|178557.6|178467.6|563
1748892900000|2025-06-02 19:35:00|178568.2|178478.2|178554.6|178464.6|178581.8|178491.8|178550.8|178460.8|419
1748893200000|2025-06-02 19:40:00|178561.2|178471.2|178558.6|178468.6|178580.5|178490.5|178546.2|178456.2|485
1748893500000|2025-06-02 19:45:00|178567.4|178477.4|178544.4|178454.4|178575|178485|178534.2|178444.2|282
1748893800000|2025-06-02 19:50:00|178548.3|178458.3|178537|178447|178550.7|178460.7|178523.9|178433.9|291
1748894100000|2025-06-02 19:55:00|178543.3|178453.3|178488.9|178398.9|178556.6|178453.4|178471.1|178381.1|341
1748894400000|2025-06-02 20:00:00|178489.9|178399.9|178489.8|178399.8|178510.1|178408.9|178471.3|178359.7|92
1748894700000|2025-06-02 20:05:00|178494.2|178404.2|178542.2|178452.2|178550.2|178456|178487.3|178397.3|158
1748895000000|2025-06-02 20:10:00|178539.4|178449.4|178523.5|178433.5|178564.3|178460.1|178523.1|178419.2|90
1748895300000|2025-06-02 20:15:00|178524.8|178434.8|178561.6|178431.6|178572.2|178450.4|178524.8|178423.3|50
1748895600000|2025-06-02 20:20:00|178561.9|178431.9|178540.4|178410.4|178562.8|178432.8|178539.1|178409.1|87
1748895900000|2025-06-02 20:25:00|178540.8|178410.8|178552.5|178422.5|178610.4|178422.5|178540|178309.3|20
1748896200000|2025-06-02 20:30:00|178543|178413|178547.1|178417.1|178603.4|178435|178533|178324.1|98
1748896500000|2025-06-02 20:35:00|178602.4|178327.7|178541.1|178411.1|178602.5|178426.2|178525.5|178327.7|24
1748896800000|2025-06-02 20:40:00|178536.5|178406.5|178544.9|178414.9|178617.4|178435|178536.5|178339.8|53
1748897100000|2025-06-02 20:45:00|178558.7|178428.7|178552.2|178422.2|178647.3|178431.1|178531.6|178372.7|39
1748897400000|2025-06-02 20:50:00|178538|178408|178541.8|178411.8|178552.2|178422.2|178532.5|178402.5|46
1748897700000|2025-06-02 20:55:00|178559.8|178429.8|178857.3|178515.3|178857.3|178515.3|178549|178314.2|101
1748898000000|2025-06-02 21:00:00|178870.9|178528.9|178870.9|178528.9|178870.9|178528.9|178870.9|178528.9|1
1748901600000|2025-06-02 22:00:00|178690|178348|178778.1|178436.1|178970.6|178628.6|178591|178249|82
1748901900000|2025-06-02 22:05:00|178846.2|178504.2|178776.3|178434.3|178846.2|178504.2|178751.5|178409.5|18
1748902200000|2025-06-02 22:10:00|178768.5|178426.5|178786|178444|178835.8|178493.8|178734.5|178392.5|22
1748902500000|2025-06-02 22:15:00|178778.9|178436.9|178696.4|178354.4|178778.9|178436.9|178696.4|178354.4|18
1748902800000|2025-06-02 22:20:00|178745.8|178403.8|178737.4|178395.4|178811.7|178469.7|178718|178376|25
1748903100000|2025-06-02 22:25:00|178737|178395|178765.4|178423.4|178765.4|178423.4|178736.2|178394.2|23
1748903400000|2025-06-02 22:30:00|178747.5|178405.5|178745.6|178403.6|178812|178470|178729.5|178387.5|17
1748903700000|2025-06-02 22:35:00|178729.5|178387.5|178765.6|178423.6|178777.6|178435.6|178691.9|178349.9|14
1748904000000|2025-06-02 22:40:00|178751.3|178409.3|178743.2|178401.2|178773.9|178431.9|178737.7|178395.7|17
1748904300000|2025-06-02 22:45:00|178773.9|178431.9|178768.3|178426.3|178779.2|178437.2|178737.3|178395.3|13
1748904600000|2025-06-02 22:50:00|178741.8|178399.8|178746.5|178404.5|178781|178439|178737.1|178395.1|17
1748904900000|2025-06-02 22:55:00|178772.1|178430.1|178778.2|178436.2|178804.8|178462.8|178697.4|178355.4|20
1748905200000|2025-06-02 23:00:00|178799.6|178457.6|178689.3|178451.7|178802.7|178460.9|178684.9|178390.3|26
1748905500000|2025-06-02 23:05:00|178721.1|178412.1|178690.8|178453.2|178721.1|178454.1|178690.8|178410.2|16
1748905800000|2025-06-02 23:10:00|178715.9|178417.3|178690.6|178453|178717.6|178453.3|178690.6|178413.2|16
1748906100000|2025-06-02 23:15:00|178714.5|178412.3|178678.1|178440.5|178721.8|178441.3|178678.1|178404.5|11
1748906400000|2025-06-02 23:20:00|178721.8|178404.5|178678.1|178440.5|178721.8|178440.5|178678.1|178404.5|12
1748906700000|2025-06-02 23:25:00|178717|178412.3|178680.4|178442.8|178748.9|178459.5|178659|178406.8|18
1748907000000|2025-06-02 23:30:00|178709.5|178410.6|178677.4|178439.8|178711.9|178439.9|178676.8|178405.8|16
1748907300000|2025-06-02 23:35:00|178710.8|178410.7|178676.4|178438.8|178710.8|178439.8|178676.4|178409.4|13
1748907600000|2025-06-02 23:40:00|178707.4|178412.5|178562.1|178324.5|178725.8|178439.9|178527.5|178300.5|15
1748907900000|2025-06-02 23:45:00|178584.4|178300.8|178585.5|178304|178585.6|178324.7|178557.7|178299.2|14
1748908200000|2025-06-02 23:50:00|178527.5|178397.5|178556.1|178354.9|178594|178397.5|178510.9|178310.7|24
1748908500000|2025-06-02 23:55:00|178592|178311|178560|178358.8|178601.8|178398.7|178512.4|178305.8|52
1748908800000|2025-06-03 00:00:00|178521|178391|178635.1|178426.6|178639.1|178480.5|178511.3|178367.9|124
1748909100000|2025-06-03 00:05:00|178587.9|178457.9|178653.4|178523.4|178729.1|178554.2|178587.9|178426.6|159
1748909400000|2025-06-03 00:10:00|178660.7|178530.7|178675.5|178545.5|178749.2|178576.5|178645|178479.2|96
1748909700000|2025-06-03 00:15:00|178681.3|178551.3|178675.6|178545.6|178783.5|178600|178675.5|178483.3|58
1748910000000|2025-06-03 00:20:00|178669|178539|178723.6|178593.6|178776.1|178614.6|178669|178515.3|73
1748910300000|2025-06-03 00:25:00|178720.9|178590.9|178722.5|178592.5|178812.6|178603.5|178694.5|178529.2|65
1748910600000|2025-06-03 00:30:00|178731|178601|178696.7|178566.7|178762.6|178604|178690|178481.6|56
1748910900000|2025-06-03 00:35:00|178701|178571|178735.2|178605.2|178755.2|178625.2|178701|178546|70
1748911200000|2025-06-03 00:40:00|178743.1|178613.1|178640.6|178510.6|178749.5|178619.5|178616.6|178446|127
1748911500000|2025-06-03 00:45:00|178635.1|178505.1|178644.7|178514.7|178679|178533.6|178621.2|178474|81
1748911800000|2025-06-03 00:50:00|178646.9|178516.9|178655.9|178525.9|178663|178533|178619.3|178489.3|184
1748912100000|2025-06-03 00:55:00|178661.8|178531.8|178644.9|178514.9|178690|178560|178644.9|178514.9|87
1748912400000|2025-06-03 01:00:00|178645|178515|178740.7|178459.6|178740.7|178540.4|178630.6|178459.6|71
1748912700000|2025-06-03 01:05:00|178738|178457|178647.4|178517.4|178738|178579.9|178622.4|178457|68
1748913000000|2025-06-03 01:10:00|178652.2|178522.2|178713.8|178463.3|178713.8|178535.5|178630.9|178463.3|43
1748913300000|2025-06-03 01:15:00|178715.8|178465.3|178690|178560|178715.8|178584.4|178649.9|178465.3|88
1748913600000|2025-06-03 01:20:00|178699.5|178569.5|178686.7|178556.7|178711.5|178581.5|178676.1|178546.1|96
1748913900000|2025-06-03 01:25:00|178685.3|178555.3|178698|178568|178711.2|178581.2|178670|178540|102
1748914200000|2025-06-03 01:30:00|178701.3|178571.3|178643.1|178513.1|178710.3|178580.3|178596.4|178466.4|192
1748914500000|2025-06-03 01:35:00|178645.5|178515.5|178580.5|178450.5|178667.1|178537.1|178580.5|178450.5|94
1748914800000|2025-06-03 01:40:00|178573|178443|178588.2|178458.2|178604.5|178474.5|178569|178439|43
1748915100000|2025-06-03 01:45:00|178600.7|178470.7|178606.5|178476.5|178635.7|178505.7|178568.5|178438.5|181
1748915400000|2025-06-03 01:50:00|178570|178440|178522.1|178392.1|178629|178475|178511.2|178381.2|80
1748915700000|2025-06-03 01:55:00|178513|178383|178600|178470|178657.7|178519.6|178513|178383|153
1748916000000|2025-06-03 02:00:00|178613.4|178483.4|178636.4|178506.4|178677.7|178547.7|178581.4|178451.4|159
1748916300000|2025-06-03 02:05:00|178683.9|178463.9|178660.7|178530.7|178689.6|178543.7|178620.5|178463.9|125
1748916600000|2025-06-03 02:10:00|178660.3|178530.3|178651.1|178521.1|178739.9|178609.9|178651.1|178521.1|140
1748916900000|2025-06-03 02:15:00|178650.3|178520.3|178640.9|178510.9|178700.5|178570.5|178634.4|178504.4|141
1748917200000|2025-06-03 02:20:00|178651.7|178521.7|178657.8|178527.8|178690.6|178560.6|178638.4|178508.4|96
1748917500000|2025-06-03 02:25:00|178661.7|178531.7|178725.1|178595.1|178742.7|178612.7|178650.4|178520.4|137
1748917800000|2025-06-03 02:30:00|178720.4|178590.4|178802.1|178672.1|178826.7|178696.7|178720.4|178590.4|172
1748918100000|2025-06-03 02:35:00|178813.4|178683.4|178828.9|178698.9|178841.3|178711.3|178793.2|178663.2|118
1748918400000|2025-06-03 02:40:00|178822.7|178692.7|178808.1|178678.1|178908.5|178778.5|178804.5|178674.5|121
1748918700000|2025-06-03 02:45:00|178805.4|178675.4|178828.9|178698.9|178831.1|178701.1|178801|178671|70
1748919000000|2025-06-03 02:50:00|178820.3|178690.3|178826.6|178696.6|178841|178711|178798|178668|153
1748919300000|2025-06-03 02:55:00|178827.4|178697.4|178827.3|178697.3|178868|178738|178809.1|178679.1|63
1748919600000|2025-06-03 03:00:00|178828.2|178698.2|178820.7|178690.7|178909.1|178779.1|178805.8|178675.8|90
1748919900000|2025-06-03 03:05:00|178831.1|178701.1|178824.2|178694.2|178848.7|178718.7|178805|178675|85
1748920200000|2025-06-03 03:10:00|178819|178689|178814.5|178684.5|178830.4|178700.4|178802.4|178672.4|74
1748920500000|2025-06-03 03:15:00|178822.3|178692.3|178842.1|178712.1|178845.1|178715.1|178807.2|178677.2|66
1748920800000|2025-06-03 03:20:00|178831.2|178701.2|178880.5|178750.5|178890.9|178760.9|178825.2|178695.2|43
1748921100000|2025-06-03 03:25:00|178879.3|178749.3|178881.3|178751.3|178889.7|178759.7|178812.7|178682.7|56
1748921400000|2025-06-03 03:30:00|178877.8|178747.8|178857.9|178727.9|178888.6|178758.6|178847|178717|52
1748921700000|2025-06-03 03:35:00|178870.6|178740.6|179000.2|178870.2|179015|178885|178861.6|178731.6|70
1748922000000|2025-06-03 03:40:00|179006|178876|179042.6|178912.6|179104|178955|179006|178876|118
1748922300000|2025-06-03 03:45:00|179038.4|178908.4|179054.5|178924.5|179075.6|178945.6|179038.4|178908.4|130
1748922600000|2025-06-03 03:50:00|179049.4|178919.4|179049.1|178919.1|179065.5|178935.5|179032.9|178902.9|60
1748922900000|2025-06-03 03:55:00|179044.9|178914.9|178987.9|178857.9|179044.9|178914.9|178986.5|178856.5|65
1748923200000|2025-06-03 04:00:00|178991.5|178861.5|179002.5|178872.5|179011.1|178901.1|178962.1|178858.4|46
1748923500000|2025-06-03 04:05:00|178996|178866|178990|178860|179002.5|178872.5|178983.6|178853.6|64
1748923800000|2025-06-03 04:10:00|178985.4|178855.4|178962.1|178832.1|179002.5|178872.5|178951|178832.1|22
1748924100000|2025-06-03 04:15:00|178976|178846|178954.4|178864.4|179002.5|178880|178942.3|178812.3|33
1748924400000|2025-06-03 04:20:00|178943.1|178813.1|178993.3|178863.3|179002.5|178872.5|178943.1|178813.1|79
1748924700000|2025-06-03 04:25:00|178993.6|178863.6|178991.9|178861.9|179002.5|178872.5|178981|178851|34
1748925000000|2025-06-03 04:30:00|179002.5|178872.5|178995.3|178865.3|179003|178873|178987.5|178857.5|28
1748925300000|2025-06-03 04:35:00|179003.5|178873.5|179000|178870|179003.5|178873.5|178989.4|178859.4|24
1748925600000|2025-06-03 04:40:00|178991.3|178861.3|178987|178857|179002.5|178872.5|178986.2|178856.2|38
1748925900000|2025-06-03 04:45:00|178979.9|178849.9|178957.5|178867.5|178994|178881|178937.7|178807.7|28
1748926200000|2025-06-03 04:50:00|178945|178855|178792.2|178662.2|178971.4|178881.4|178787.7|178657.7|46
1748926500000|2025-06-03 04:55:00|178797.5|178667.5|178808.4|178678.4|178832.8|178702.8|178788.3|178658.3|67
1748926800000|2025-06-03 05:00:00|178801.3|178671.3|178790.8|178700.8|178824.4|178701.1|178774.7|178648.4|102
1748927100000|2025-06-03 05:05:00|178796.4|178706.4|178808.2|178718.2|178816.5|178726.5|178796.4|178706.4|13
1748927400000|2025-06-03 05:10:00|178803.9|178713.9|178738.5|178648.5|178854|178724|178705.5|178615.5|106
1748927700000|2025-06-03 05:15:00|178733.2|178643.2|178721.3|178631.3|178764.5|178657|178720.3|178618.1|55
1748928000000|2025-06-03 05:20:00|178722.8|178632.8|178716.8|178626.8|178757.5|178634|178703.2|178608.3|30
1748928300000|2025-06-03 05:25:00|178716|178626|178724.5|178634.5|178757.9|178659.1|178681|178591|160
1748928600000|2025-06-03 05:30:00|178726.1|178636.1|178716.1|178586.1|178734.1|178644.1|178684.9|178579|125
1748928900000|2025-06-03 05:35:00|178711|178581|178665.1|178535.1|178715.1|178605|178607.1|178517.1|68
1748929200000|2025-06-03 05:40:00|178659|178529|178698.6|178568.6|178700.9|178570.9|178657.1|178527.1|24
1748929500000|2025-06-03 05:45:00|178700.6|178570.6|178678.9|178548.9|178725.3|178595.3|178665.8|178541.8|76
1748929800000|2025-06-03 05:50:00|178674.5|178544.5|178692.2|178602.2|178715|178617.5|178666.7|178536.7|52
1748930100000|2025-06-03 05:55:00|178686|178596|178732.5|178602.5|178732.5|178610.1|178671.8|178541.8|37
1748930400000|2025-06-03 06:00:00|178728.9|178598.9|178757.6|178667.6|178840.2|178750.2|178690.9|178584.7|186
1748930700000|2025-06-03 06:05:00|178756.7|178666.7|178825.1|178735.1|178859.4|178769.4|178739.3|178649.3|130
1748931000000|2025-06-03 06:10:00|178819.8|178729.8|178775.8|178685.8|178901.7|178811.7|178746.8|178651.7|281
1748931300000|2025-06-03 06:15:00|178752.7|178662.7|178715|178625|178757.6|178667.6|178685.5|178595.5|316
1748931600000|2025-06-03 06:20:00|178719.6|178629.6|178613.1|178523.1|178725.8|178635.8|178566.8|178476.8|324
1748931900000|2025-06-03 06:25:00|178613.4|178523.4|178531.2|178441.2|178613.4|178523.4|178477.8|178387.8|110
1748932200000|2025-06-03 06:30:00|178532.4|178442.4|178635.9|178545.9|178635.9|178545.9|178512.5|178422.5|130
1748932500000|2025-06-03 06:35:00|178635.1|178545.1|178597.1|178507.1|178637.3|178545.1|178551|178453.8|170
1748932800000|2025-06-03 06:40:00|178602.1|178512.1|178560.4|178470.4|178648|178537.5|178537.2|178425.3|205
1748933100000|2025-06-03 06:45:00|178557.6|178467.6|178709.8|178619.8|178720.1|178630.1|178501.5|178411.5|304
1748933400000|2025-06-03 06:50:00|178715|178625|178522.8|178432.8|178729.2|178639.2|178522.8|178432.8|226
1748933700000|2025-06-03 06:55:00|178531|178441|178449.7|178359.7|178549.1|178459.1|178445.1|178355.1|227
1748934000000|2025-06-03 07:00:00|178448.6|178358.6|178426.6|178336.6|178477|178387|178374.2|178284.2|497
1748934300000|2025-06-03 07:05:00|178425.4|178335.4|178284.1|178194.1|178452.2|178362.2|178270|178180|357
1748934600000|2025-06-03 07:10:00|178286.3|178196.3|178217.7|178127.7|178342.5|178252.5|178190.3|178077.6|326
1748934900000|2025-06-03 07:15:00|178216.1|178126.1|178223.6|178133.6|178225.6|178135.6|178164.6|178074.6|227
1748935200000|2025-06-03 07:20:00|178221|178131|178307.4|178177.4|178364.5|178274.5|178220.1|178130.1|383
1748935500000|2025-06-03 07:25:00|178316.3|178186.3|178359.3|178229.3|178370.7|178280.7|178200|178110|327
1748935800000|2025-06-03 07:30:00|178360.3|178230.3|178390.9|178300.9|178391|178301|178302.6|178208.4|290
1748936100000|2025-06-03 07:35:00|178391|178301|178397.4|178307.4|178505.3|178415.3|178366.8|178276.8|360
1748936400000|2025-06-03 07:40:00|178404.1|178314.1|178363.6|178273.6|178411.7|178321.7|178360.5|178270.5|271
1748936700000|2025-06-03 07:45:00|178364.1|178274.1|178379.2|178289.2|178401|178311|178327.5|178237.5|243
1748937000000|2025-06-03 07:50:00|178372|178282|178455.4|178365.4|178459.5|178369.5|178366|178276|198
1748937300000|2025-06-03 07:55:00|178448.7|178358.7|178585.7|178495.7|178597.9|178507.9|178441.1|178351.1|459
1748937600000|2025-06-03 08:00:00|178599.8|178509.8|178583.8|178493.8|178709.4|178619.4|178580.5|178490.5|391
1748937900000|2025-06-03 08:05:00|178580.2|178490.2|178811|178721|178857.8|178767.8|178542.1|178452.1|360
1748938200000|2025-06-03 08:10:00|178833.9|178703.9|178872|178782|178934.6|178831.3|178789.6|178683.3|564
1748938500000|2025-06-03 08:15:00|178884.9|178794.9|178859.4|178769.4|178948.7|178858.7|178855.1|178765.1|337
1748938800000|2025-06-03 08:20:00|178866.4|178776.4|178924.5|178834.5|178940.9|178850.9|178855.1|178765.1|632
1748939100000|2025-06-03 08:25:00|178924.2|178834.2|178914.2|178824.2|178936.9|178846.9|178848.3|178758.3|608
1748939400000|2025-06-03 08:30:00|178915|178825|178575.6|178485.6|178934.3|178825.2|178556|178426|485
1748939700000|2025-06-03 08:35:00|178567.2|178477.2|178692.7|178602.7|178706.2|178616.2|178474|178384|189
1748940000000|2025-06-03 08:40:00|178690.7|178600.7|178664.6|178574.6|178693.4|178603.4|178613|178503.6|219
1748940300000|2025-06-03 08:45:00|178666.8|178576.8|178741.8|178651.8|178786.9|178696.9|178625.8|178535.8|288
1748940600000|2025-06-03 08:50:00|178740.9|178650.9|178741.3|178651.3|178808.1|178718.1|178700.9|178610.9|291
1748940900000|2025-06-03 08:55:00|178738.1|178648.1|178774.1|178684.1|178774.1|178684.1|178679.1|178589.1|162
1748941200000|2025-06-03 09:00:00|178774.4|178684.4|178899.6|178809.6|178907|178817|178773.5|178683.5|327
1748941500000|2025-06-03 09:05:00|178899.7|178809.7|178835.4|178745.4|178961.9|178858.8|178802.4|178712.4|173
1748941800000|2025-06-03 09:10:00|178845.4|178755.4|178752.2|178662.2|178880.2|178790.2|178727.4|178637.4|362
1748942100000|2025-06-03 09:15:00|178762|178672|178806.6|178716.6|178830.5|178722.8|178756.8|178666.8|464
1748942400000|2025-06-03 09:20:00|178794.9|178704.9|178763.1|178673.1|178850|178755.3|178727.1|178637.1|253
1748942700000|2025-06-03 09:25:00|178767.8|178677.8|178735.3|178645.3|178767.8|178677.8|178735.3|178645.3|56
1748943000000|2025-06-03 09:30:00|178739.5|178649.5|178704.8|178614.8|178752.1|178662.1|178659.8|178569.8|205
1748943300000|2025-06-03 09:35:00|178700.2|178610.2|178552.4|178462.4|178700.2|178610.2|178495.3|178405.3|295
1748943600000|2025-06-03 09:40:00|178542.2|178452.2|178597|178507|178602.6|178512.6|178522.9|178432.9|265
1748943900000|2025-06-03 09:45:00|178600|178510|178694.7|178604.7|178699.3|178609.3|178510.7|178420.7|285
1748944200000|2025-06-03 09:50:00|178694.6|178604.6|178696.3|178606.3|178725.3|178617.6|178622.1|178496.6|488
1748944500000|2025-06-03 09:55:00|178701.7|178611.7|178716.1|178626.1|178817.6|178727.6|178653|178545.3|524
1748944800000|2025-06-03 10:00:00|178719.6|178629.6|178925.8|178795.8|178942.3|178812.3|178709.5|178619.5|465
1748945100000|2025-06-03 10:05:00|178928.8|178798.8|178870.1|178780.1|178967.2|178837.8|178812.4|178703.9|304
1748945400000|2025-06-03 10:10:00|178877.8|178787.8|178897.2|178807.2|178935.8|178845.8|178847.4|178742.4|259
1748945700000|2025-06-03 10:15:00|178892.2|178802.2|178941.4|178851.4|178951.8|178861.8|178863.7|178733.7|331
1748946000000|2025-06-03 10:20:00|178939.9|178849.9|179076.1|178986.1|179137.2|179047.2|178925.6|178802.5|338
1748946300000|2025-06-03 10:25:00|179073.6|178983.6|179016.1|178926.1|179078.2|178988.2|179008.8|178918.8|201
1748946600000|2025-06-03 10:30:00|179014.4|178924.4|178947.5|178857.5|179066.4|178976.4|178895.6|178805.6|307
1748946900000|2025-06-03 10:35:00|178942.9|178852.9|178956|178866|178979.3|178889.3|178900.9|178810.9|255
1748947200000|2025-06-03 10:40:00|178962.5|178872.5|179003.3|178913.3|179019.2|178929.2|178898|178808|171
1748947500000|2025-06-03 10:45:00|178980.3|178890.3|179010.7|178920.7|179038.9|178948.9|178976.8|178886.8|252
1748947800000|2025-06-03 10:50:00|179010.3|178920.3|179017.8|178927.8|179099.7|179009.7|179005.4|178915.4|229
1748948100000|2025-06-03 10:55:00|179020.5|178930.5|179070.9|178980.9|179084|178994|179006.9|178916.9|266
1748948400000|2025-06-03 11:00:00|179073.4|178983.4|179026.2|178936.2|179074.1|178984.1|178993.5|178903.5|286
1748948700000|2025-06-03 11:05:00|179022.2|178932.2|179061.8|178971.8|179127.9|179037.9|179022.2|178932.2|285
1748949000000|2025-06-03 11:10:00|179064.8|178974.8|179047.2|178957.2|179132.1|179042.1|179033.8|178943.8|320
1748949300000|2025-06-03 11:15:00|179050.1|178960.1|179079.4|178989.4|179139.3|179049.3|179050.1|178960.1|226
1748949600000|2025-06-03 11:20:00|179074.3|178984.3|178993.6|178903.6|179116.3|179026.3|178988|178898|255
1748949900000|2025-06-03 11:25:00|178992.1|178902.1|178990|178900|179022.3|178932.3|178964.5|178874.5|155
1748950200000|2025-06-03 11:30:00|178988|178898|178934.9|178844.9|179059.4|178952.4|178917.6|178827.6|382
1748950500000|2025-06-03 11:35:00|178936.5|178846.5|179011.2|178921.2|179060.9|178970.9|178918.5|178820.3|338
1748950800000|2025-06-03 11:40:00|179009.9|178919.9|179051.3|178961.3|179053.4|178963.4|178974.7|178883.7|298
1748951100000|2025-06-03 11:45:00|179050.8|178960.8|178949.2|178859.2|179083.9|178993.9|178939.6|178849.6|248
1748951400000|2025-06-03 11:50:00|178951.7|178861.7|179010.9|178920.9|179072.3|178982.3|178951.7|178861.7|280
1748951700000|2025-06-03 11:55:00|179013.7|178923.7|179010.6|178920.6|179028.9|178938.9|178965.4|178875.4|234
1748952000000|2025-06-03 12:00:00|178994.4|178904.4|178961.8|178871.8|179001.6|178911.6|178911.5|178821.5|290
1748952300000|2025-06-03 12:05:00|178960.7|178870.7|179133.2|179043.2|179152|179062|178960.7|178870.7|456
1748952600000|2025-06-03 12:10:00|179135.1|179045.1|179152.4|179062.4|179157.3|179067.3|179078|178988|279
1748952900000|2025-06-03 12:15:00|179153.1|179063.1|179215.9|179125.9|179237.2|179147.2|179152.1|179062.1|172
1748953200000|2025-06-03 12:20:00|179218.7|179128.7|179163.5|179073.5|179227.2|179137.2|179156|179066|229
1748953500000|2025-06-03 12:25:00|179162.1|179072.1|179105.8|179015.8|179173.8|179083.8|179089.8|178999.8|234
1748953800000|2025-06-03 12:30:00|179105.6|179015.6|179059.6|178969.6|179129.4|179039.4|179014|178924|477
1748954100000|2025-06-03 12:35:00|179068|178978|178930.7|178840.7|179069.4|178979.4|178849.2|178759.2|499
1748954400000|2025-06-03 12:40:00|178930|178840|178936.6|178846.6|178951.4|178861.4|178843.1|178753.1|348
1748954700000|2025-06-03 12:45:00|178939.1|178849.1|178943|178853|178946.2|178856.2|178840.4|178750.4|441
1748955000000|2025-06-03 12:50:00|178939.3|178849.3|178941.5|178851.5|179023.9|178933.9|178902.1|178812.1|539
1748955300000|2025-06-03 12:55:00|178952.9|178862.9|178948|178858|179023.3|178933.3|178938|178848|516
1748955600000|2025-06-03 13:00:00|178940|178850|178860.4|178770.4|179031|178941|178859.3|178769.3|516
1748955900000|2025-06-03 13:05:00|178859|178769|178753.8|178663.8|178859|178769|178743.8|178653.8|379
1748956200000|2025-06-03 13:10:00|178749.6|178659.6|178837.2|178707.2|178861.8|178754.3|178737.2|178647.2|203
1748956500000|2025-06-03 13:15:00|178837.4|178707.4|178818.3|178728.3|178856.5|178746.6|178774.7|178684.7|173
1748956800000|2025-06-03 13:20:00|178814.9|178724.9|178836.7|178746.7|178900.2|178810.2|178775.2|178685.2|313
1748957100000|2025-06-03 13:25:00|178833.2|178743.2|178938.9|178848.9|178995.7|178905.7|178811.4|178721.4|299
1748957400000|2025-06-03 13:30:00|178953.2|178863.2|179005|178915|179079.7|178989.7|178953.1|178863.1|302
1748957700000|2025-06-03 13:35:00|179007.1|178917.1|178868.4|178778.4|179007.4|178917.4|178829.2|178739.2|668
1748958000000|2025-06-03 13:40:00|178884|178794|178907.2|178817.2|178978|178888|178816.5|178726.5|513
1748958300000|2025-06-03 13:45:00|178895|178805|178992.5|178902.5|179019.2|178929.2|178891.5|178801.5|331
1748958600000|2025-06-03 13:50:00|178990.2|178900.2|179052.4|178962.4|179057.2|178967.2|178965.3|178875.3|376
1748958900000|2025-06-03 13:55:00|179050.4|178960.4|179233.4|178978.5|179233.4|179106.2|179035.8|178945.8|293
1748959200000|2025-06-03 14:00:00|179234.2|178978.9|179242.3|179112.3|179254.1|179115.9|179145.3|178978.4|384
1748959500000|2025-06-03 14:05:00|179250.7|179120.7|179310.6|179220.6|179419.6|179329.6|179236.5|179112.4|473
1748959800000|2025-06-03 14:10:00|179302.5|179212.5|179312.3|179222.3|179320.8|179230.8|179257.7|179167.7|330
1748960100000|2025-06-03 14:15:00|179315.6|179225.6|179314.6|179224.6|179323.4|179233.4|179239.1|179149.1|384
1748960400000|2025-06-03 14:20:00|179254.9|179164.9|179223|179133|179287.5|179197.5|179206|179116|346
1748960700000|2025-06-03 14:25:00|179226|179136|179226.6|179136.6|179249.5|179159.5|179217.4|179127.4|168
1748961000000|2025-06-03 14:30:00|179224.6|179134.6|179147.5|179057.5|179235.4|179145.4|179133.4|179043.4|509
1748961300000|2025-06-03 14:35:00|179153.8|179063.8|179135.7|179045.7|179179|179089|179119.2|179029.2|321
1748961600000|2025-06-03 14:40:00|179142.3|179052.3|179020.2|178930.2|179162.6|179072.6|179010.6|178920.6|378
1748961900000|2025-06-03 14:45:00|179017.4|178927.4|179064.8|178974.8|179142.4|179052.4|179017.4|178927.4|455
1748962200000|2025-06-03 14:50:00|179064.2|178974.2|178975.4|178885.4|179097.1|179007.1|178959.4|178869.4|401
1748962500000|2025-06-03 14:55:00|178978.3|178888.3|178973.6|178883.6|179003.4|178913.4|178917.2|178827.2|359
1748962800000|2025-06-03 15:00:00|178976.5|178886.5|178956.9|178866.9|178985.5|178895.5|178918.8|178828.8|405
1748963100000|2025-06-03 15:05:00|178958.4|178868.4|178944.2|178854.2|178984.3|178894.3|178916.9|178826.9|497
1748963400000|2025-06-03 15:10:00|178946.9|178856.9|179004.5|178914.5|179041.4|178951.4|178927.9|178837.9|771
1748963700000|2025-06-03 15:15:00|179002.5|178912.5|179046.8|178956.8|179050.7|178960.7|178984.6|178894.6|739
1748964000000|2025-06-03 15:20:00|179047.9|178957.9|179027.1|178937.1|179065.3|178975.3|179002|178912|513
1748964300000|2025-06-03 15:25:00|179032.3|178942.3|179057|178927|179073.3|178957.4|179005.1|178901.6|598
1748964600000|2025-06-03 15:30:00|179039.5|178909.5|179148.5|179058.5|179172.2|179064.4|179039.5|178909.5|352
1748964900000|2025-06-03 15:35:00|179146.5|179056.5|179165.2|179035.2|179174.5|179075.8|179075.7|178985.7|375
1748965200000|2025-06-03 15:40:00|179158.8|179028.8|179098.7|179008.7|179221.7|179115.8|179087.7|178997.7|492
1748965500000|2025-06-03 15:45:00|179101.8|179011.8|179081.6|178991.6|179134|179044|179030.6|178940.6|645
1748965800000|2025-06-03 15:50:00|179088.4|178998.4|179131.1|179041.1|179162.1|179063.2|179069.3|178952.1|300
1748966100000|2025-06-03 15:55:00|179128.9|179038.9|179022.9|178932.9|179151.4|179061.4|179022.9|178932.9|432
1748966400000|2025-06-03 16:00:00|179006.6|178916.6|178974.7|178884.7|179052.8|178938.7|178968.9|178878.7|597
1748966700000|2025-06-03 16:05:00|178975.5|178885.5|178900.5|178810.5|178996.1|178895.2|178886.4|178796.4|312
1748967000000|2025-06-03 16:10:00|178893|178803|178881.8|178791.8|178922.5|178829.8|178869.6|178773.3|297
1748967300000|2025-06-03 16:15:00|178887.1|178797.1|178932.5|178842.5|178942.6|178852.6|178877.7|178787.7|355
1748967600000|2025-06-03 16:20:00|178936.5|178846.5|178924|178834|178952|178862|178911.7|178821.7|604
1748967900000|2025-06-03 16:25:00|178927|178837|178931.7|178801.7|178958.3|178842.1|178879.8|178764.7|417
1748968200000|2025-06-03 16:30:00|178925.9|178795.9|178904.6|178814.6|178959.6|178833|178892.1|178788.1|590
1748968500000|2025-06-03 16:35:00|178916.3|178826.3|179006.7|178916.7|179039|178949|178898.1|178808.1|642
1748968800000|2025-06-03 16:40:00|179004.1|178914.1|179036.9|178946.9|179046.7|178956.7|178955.7|178865.7|815
1748969100000|2025-06-03 16:45:00|179039.9|178949.9|179034.9|178944.9|179053.6|178963.6|179013.9|178923.9|489
1748969400000|2025-06-03 16:50:00|179041.8|178951.8|178918.2|178828.2|179046.6|178956.6|178896|178806|431
1748969700000|2025-06-03 16:55:00|178914.4|178824.4|178950.3|178860.3|178960.5|178870.5|178890.5|178800.5|804
1748970000000|2025-06-03 17:00:00|178949.3|178859.3|178912.9|178822.9|178999.4|178909.4|178907|178817|954
1748970300000|2025-06-03 17:05:00|178908.2|178818.2|178859.1|178769.1|178918.8|178828.8|178845.9|178755.9|931
1748970600000|2025-06-03 17:10:00|178852.8|178762.8|178779.8|178689.8|178867.3|178771.3|178735.2|178645.2|575
1748970900000|2025-06-03 17:15:00|178778.8|178688.8|178751|178621|178818|178707.7|178735.2|178621|561
1748971200000|2025-06-03 17:20:00|178732.7|178642.7|178739.7|178609.7|178741.2|178647.9|178706.4|178598|53
1748971500000|2025-06-03 17:25:00|178746.8|178616.8|178725.8|178635.8|178763|178661.3|178717.9|178603.3|203
1748971800000|2025-06-03 17:30:00|178728.4|178638.4|178723.8|178633.8|178769.6|178679.6|178716.1|178607.2|386
1748972100000|2025-06-03 17:35:00|178730.2|178640.2|178711|178621|178730.2|178640.2|178704.1|178614.1|211
1748972400000|2025-06-03 17:40:00|178708.3|178618.3|178712.5|178622.5|178729.6|178639.6|178705.5|178615.5|132
1748972700000|2025-06-03 17:45:00|178715.3|178625.3|178710.9|178620.9|178726|178636|178704.1|178614.1|159
1748973000000|2025-06-03 17:50:00|178716|178626|178707.2|178617.2|178718.5|178628.5|178701|178611|155
1748973300000|2025-06-03 17:55:00|178704.4|178614.4|178701|178611|178735.3|178645.3|178698.2|178608.2|255
1748973600000|2025-06-03 18:00:00|178705.7|178615.7|178791.4|178701.4|178795.2|178705.2|178700.3|178610.3|174
1748973900000|2025-06-03 18:05:00|178787.7|178697.7|178808.9|178718.9|178819.1|178729.1|178787.7|178697.7|288
1748974200000|2025-06-03 18:10:00|178804|178714|178803.8|178713.8|178821|178731|178799.7|178709.7|290
1748974500000|2025-06-03 18:15:00|178806.3|178716.3|178844.7|178754.7|178857.5|178767.5|178798.5|178708.5|207
1748974800000|2025-06-03 18:20:00|178843|178753|178842.7|178752.7|178857.5|178767.5|178830.6|178740.6|117
1748975100000|2025-06-03 18:25:00|178840|178750|178840|178750|178857.5|178767.5|178835.3|178745.3|102
1748975400000|2025-06-03 18:30:00|178838.9|178748.9|178841|178751|178857.5|178767.5|178835.6|178745.6|137
1748975700000|2025-06-03 18:35:00|178846.5|178756.5|178839.2|178749.2|178859.8|178769.8|178836.6|178746.6|123
1748976000000|2025-06-03 18:40:00|178838.3|178748.3|178844.5|178754.5|178861.4|178771.4|178836.1|178746.1|169
1748976300000|2025-06-03 18:45:00|178847.4|178757.4|178820.7|178730.7|178862.9|178772.9|178805.8|178715.8|133
1748976600000|2025-06-03 18:50:00|178822.8|178732.8|178717.1|178627.1|178822.8|178732.8|178716.2|178626.2|181
1748976900000|2025-06-03 18:55:00|178719.1|178629.1|178703.7|178613.7|178739.2|178649.2|178692.2|178602.2|289
1748977200000|2025-06-03 19:00:00|178708.7|178618.7|178712|178582|178728.3|178624.2|178673.9|178567|624
1748977500000|2025-06-03 19:05:00|178707.6|178577.6|178688.6|178598.6|178724.9|178617.2|178677.2|178569.8|573
1748977800000|2025-06-03 19:10:00|178688.8|178598.8|178683.9|178593.9|178710.2|178620.2|178677|178587|750
1748978100000|2025-06-03 19:15:00|178679.8|178589.8|178706.8|178616.8|178719.7|178629.7|178666.9|178576.9|804
1748978400000|2025-06-03 19:20:00|178716|178626|178665.4|178575.4|178726.8|178636.8|178658.4|178568.4|688
1748978700000|2025-06-03 19:25:00|178665.2|178575.2|178692.6|178602.6|178693.7|178603.7|178646.8|178539|349
1748979000000|2025-06-03 19:30:00|178698.6|178608.6|178757.9|178627.9|178770.8|178666.6|178698.6|178608.6|677
1748979300000|2025-06-03 19:35:00|178760.9|178630.9|178728.6|178638.6|178760.9|178656.3|178717.2|178624.6|762
1748979600000|2025-06-03 19:40:00|178734|178644|178736.7|178646.7|178743|178653|178717.1|178627.1|745
1748979900000|2025-06-03 19:45:00|178738.4|178648.4|178733|178643|178762.9|178652.5|178718.9|178613.1|464
1748980200000|2025-06-03 19:50:00|178730.6|178640.6|178755.1|178665.1|178758.1|178668.1|178722.7|178632.7|392
1748980500000|2025-06-03 19:55:00|178759.4|178669.4|178792.9|178702.9|178886.3|178796.3|178759.4|178669.4|418
1748980800000|2025-06-03 20:00:00|178786.7|178696.7|178792.5|178662.5|178804.3|178696.7|178726.2|178628.9|62
1748981100000|2025-06-03 20:05:00|178776|178646|178813.7|178683.7|178850.1|178685.5|178772.4|178632.4|48
1748981400000|2025-06-03 20:10:00|178812.5|178682.5|178790|178660|178854.3|178684.3|178789.3|178633.8|17
1748981700000|2025-06-03 20:15:00|178783.7|178653.7|178772.3|178642.3|178790.8|178660.8|178771|178641|18
1748982000000|2025-06-03 20:20:00|178777.5|178647.5|178777.7|178647.7|178811.9|178651.5|178767.9|178588.3|24
1748982300000|2025-06-03 20:25:00|178777.5|178647.5|178778|178648|178820.5|178653.5|178777.4|178591.5|17
1748982600000|2025-06-03 20:30:00|178778.1|178648.1|178778.7|178648.7|178809.3|178649.2|178771.4|178591.6|13
1748982900000|2025-06-03 20:35:00|178777.5|178647.5|178777.5|178647.5|178808.9|178649.1|178770|178591.3|13
1748983200000|2025-06-03 20:40:00|178767.9|178637.9|178698|178568|178777.5|178647.5|178697.4|178517.6|29
1748983500000|2025-06-03 20:45:00|178706.2|178576.2|178694.6|178564.6|178744.4|178576.2|178694.2|178542|22
1748983800000|2025-06-03 20:50:00|178737.3|178607.3|178763.4|178536.5|178787|178607.3|178735.7|178534.7|22
1748984100000|2025-06-03 20:55:00|178766.1|178530.7|178779|178437|178820.2|178532.7|178610.6|178375.4|176
1748984400000|2025-06-03 21:00:00|178781.5|178439.5|178808.5|178466.5|178808.5|178466.5|178781.5|178439.5|2
1748987700000|2025-06-03 21:55:00|178921|178579|178921|178579|178921|178579|178914.1|178572.1|3
1748988000000|2025-06-03 22:00:00|178939.3|178597.3|178932.1|178590.1|178949.5|178607.5|178927.8|178585.8|21
1748988300000|2025-06-03 22:05:00|178935.8|178593.8|179005.3|178663.3|179029.9|178687.9|178935.8|178593.8|50
1748988600000|2025-06-03 22:10:00|178994.5|178652.5|178968.6|178626.6|178994.5|178652.5|178961.1|178619.1|49
1748988900000|2025-06-03 22:15:00|178970.2|178628.2|178933.5|178591.5|178981.1|178639.1|178933.5|178591.5|25
1748989200000|2025-06-03 22:20:00|178953.9|178611.9|178951.4|178609.4|178957.3|178615.3|178933.5|178591.5|15
1748989500000|2025-06-03 22:25:00|178953.1|178611.1|178933.5|178591.5|178953.1|178611.1|178933.5|178591.5|15
1748989800000|2025-06-03 22:30:00|178946.9|178604.9|178949.2|178607.2|178953.1|178611.1|178933.5|178591.5|17
1748990100000|2025-06-03 22:35:00|178933.5|178591.5|178933.5|178591.5|178953.9|178611.9|178933.5|178591.5|18
1748990400000|2025-06-03 22:40:00|178947|178605|178949.5|178607.5|178949.8|178607.8|178933.5|178591.5|20
1748990700000|2025-06-03 22:45:00|178933.5|178591.5|178933.5|178591.5|178951.2|178609.2|178933.5|178591.5|13
1748991000000|2025-06-03 22:50:00|178942.2|178600.2|178939|178597|178973.4|178631.4|178933.5|178591.5|21
1748991300000|2025-06-03 22:55:00|178954.4|178612.4|178933.5|178591.5|178954.4|178612.4|178933.5|178591.5|19
1748991600000|2025-06-03 23:00:00|178971|178629|178864.5|178734.5|178990|178743.6|178852.2|178627.8|51
1748991900000|2025-06-03 23:05:00|178980.9|178638.9|178850|178590.3|178980.9|178734.7|178829.2|178590.3|18
1748992200000|2025-06-03 23:10:00|178827.5|178697.5|178827.5|178697.5|178953.4|178700.2|178827.5|178590.3|23
1748992500000|2025-06-03 23:15:00|178938|178596|178960.8|178618.8|178960.8|178699.2|178827.5|178593.4|12
1748992800000|2025-06-03 23:20:00|178964.5|178622.5|178887.5|178662.5|178964.5|178697.5|178827.5|178600.5|22
1748993100000|2025-06-03 23:25:00|178942.6|178600.6|178730.7|178600.7|178942.6|178662.5|178696.2|178511.5|41
1748993400000|2025-06-03 23:30:00|178729.7|178599.7|178802|178528|178830.2|178599.7|178715.9|178507.3|19
1748993700000|2025-06-03 23:35:00|178801.9|178528.1|178720.6|178590.6|178806|178592.6|178720.6|178528.1|14
1748994000000|2025-06-03 23:40:00|178790.6|178535.5|178782.1|178535.2|178800.3|178596.5|178717.5|178535.2|19
1748994300000|2025-06-03 23:45:00|178782|178535.3|178650.2|178520.2|178836.6|178588.1|178587.3|178400.8|25
1748994600000|2025-06-03 23:50:00|178669.7|178446|178741.3|178399.3|178741.3|178528.6|178629.5|178399.3|25
1748994900000|2025-06-03 23:55:00|178627.6|178497.6|178632.4|178502.4|178748.2|178512.8|178627.6|178403.5|12
1748995200000|2025-06-04 00:00:00|178671|178446|178610.7|178480.7|178720.8|178510.3|178610.6|178378.8|42
1748995500000|2025-06-04 00:05:00|178614.5|178484.5|178645.8|178515.8|178679|178519.5|178611.3|178446|51
1748995800000|2025-06-04 00:10:00|178658|178528|178632.4|178502.4|178693|178534.4|178632.4|178474|104
1748996100000|2025-06-04 00:15:00|178634.7|178504.7|178622.5|178492.5|178677|178504.7|178593.2|178446|74
1748996400000|2025-06-04 00:20:00|178628.6|178498.6|178614.6|178484.6|178629.4|178499.4|178595.2|178465.2|185
1748996700000|2025-06-04 00:25:00|178608.4|178478.4|178619|178489|178679|178495.5|178589.9|178446|146
1748997000000|2025-06-04 00:30:00|178615.8|178485.8|178655.8|178525.8|178711.8|178544.8|178615.8|178468|84
1748997300000|2025-06-04 00:35:00|178637.3|178507.3|178639.4|178509.4|178744|178530.4|178622.6|178446|104
1748997600000|2025-06-04 00:40:00|178634.6|178504.6|178650|178520|178699.7|178569.7|178632.9|178502.9|215
1748997900000|2025-06-04 00:45:00|178657.1|178527.1|178640.7|178510.7|178682|178552|178632.2|178502.2|420
1748998200000|2025-06-04 00:50:00|178648.1|178518.1|178642.1|178512.1|178680|178550|178612.8|178482.8|334
1748998500000|2025-06-04 00:55:00|178656.5|178526.5|178647.1|178517.1|178668.9|178538.9|178619.8|178489.8|160
1748998800000|2025-06-04 01:00:00|178653|178523|178718.8|178588.8|178787.3|178603.1|178644.8|178514.8|197
1748999100000|2025-06-04 01:05:00|178703.5|178573.5|178705.9|178575.9|178771.4|178650.4|178663|178521|105
1748999400000|2025-06-04 01:10:00|178695.1|178565.1|178672.3|178542.3|178704.1|178574.1|178584|178454|298
1748999700000|2025-06-04 01:15:00|178674.1|178544.1|178700.5|178472.8|178716.1|178554.7|178645.3|178456.7|209
1749000000000|2025-06-04 01:20:00|178717.9|178485.8|178587.2|178457.2|178717.9|178540|178573.7|178438.1|191
1749000300000|2025-06-04 01:25:00|178583.9|178453.9|178611.2|178481.2|178638.6|178508.6|178581.6|178451.6|246
1749000600000|2025-06-04 01:30:00|178614|178484|178567.6|178437.6|178679.7|178549.7|178527.9|178416.6|232
1749000900000|2025-06-04 01:35:00|178560|178430|178515|178385|178579.3|178449.3|178469|178339|204
1749001200000|2025-06-04 01:40:00|178492.9|178362.9|178531.3|178401.3|178576.2|178446.2|178492.9|178362.9|212
1749001500000|2025-06-04 01:45:00|178553.2|178423.2|178507.3|178377.3|178574.6|178444.6|178499.7|178369.7|103
1749001800000|2025-06-04 01:50:00|178499.7|178369.7|178498.4|178408.4|178535.3|178433.1|178483.2|178358.3|317
1749002100000|2025-06-04 01:55:00|178508|178418|178511.8|178381.8|178534.9|178428|178484.4|178381.8|87
1749002400000|2025-06-04 02:00:00|178530.1|178400.1|178483.9|178393.9|178606.1|178476.1|178478.7|178383.8|256
1749002700000|2025-06-04 02:05:00|178495.3|178405.3|178533.8|178403.8|178543.7|178428.8|178478.9|178378.2|196
1749003000000|2025-06-04 02:10:00|178527.9|178397.9|178500.1|178410.1|178556.5|178431.3|178490.5|178312.9|69
1749003300000|2025-06-04 02:15:00|178504.3|178414.3|178502.8|178412.8|178544.4|178454.4|178490.5|178382.9|99
1749003600000|2025-06-04 02:20:00|178508.4|178418.4|178496.2|178406.2|178559.2|178449.2|178493.5|178393.3|97
1749003900000|2025-06-04 02:25:00|178527.5|178397.5|178522.5|178392.5|178533.1|178408.1|178493.4|178375.8|33
1749004200000|2025-06-04 02:30:00|178544.6|178414.6|178536.5|178406.5|178551.3|178421.3|178521.7|178391.7|204
1749004500000|2025-06-04 02:35:00|178540.7|178410.7|178535.6|178405.6|178550.8|178422.5|178512.5|178396.1|245
1749004800000|2025-06-04 02:40:00|178524.2|178394.2|178654|178446|178654|178501.8|178524.2|178394.2|86
1749005100000|2025-06-04 02:45:00|178581.8|178491.8|178591.4|178461.4|178648.3|178491.8|178561.1|178404.7|56
1749005400000|2025-06-04 02:50:00|178564.6|178434.6|178576.1|178446.1|178594.5|178489.5|178557.4|178427.4|62
1749005700000|2025-06-04 02:55:00|178581.8|178451.8|178598.6|178468.6|178649.2|178471.5|178554|178397.8|65
1749006000000|2025-06-04 03:00:00|178647.4|178421|178571|178481|178673.8|178499|178564|178410.9|34
1749006300000|2025-06-04 03:05:00|178563.1|178473.1|178554.6|178464.6|178620.9|178490.4|178533.4|178396|89
1749006600000|2025-06-04 03:10:00|178564.3|178474.3|178585.3|178455.3|178635.8|178493.8|178548.4|178389.8|67
1749006900000|2025-06-04 03:15:00|178625.6|178381.9|178531.7|178401.7|178625.6|178481.5|178527.5|178381.9|28
1749007200000|2025-06-04 03:20:00|178516.1|178386.1|178557.2|178467.2|178608.9|178491.5|178516.1|178386.1|78
1749007500000|2025-06-04 03:25:00|178606.5|178476.5|178547.2|178457.2|178622.3|178477.7|178539.2|178378.7|95
1749007800000|2025-06-04 03:30:00|178621|178421|178669.2|178539.2|178698.5|178568.5|178545.5|178394|172
1749008100000|2025-06-04 03:35:00|178668.9|178538.9|178653.8|178563.8|178730.4|178589.3|178642.3|178496|152
1749008400000|2025-06-04 03:40:00|178663.4|178573.4|178738.5|178608.5|178751.7|178646.2|178647.4|178557.4|204
1749008700000|2025-06-04 03:45:00|178739.5|178609.5|178735|178605|178752.6|178651.3|178705.1|178591.8|198
1749009000000|2025-06-04 03:50:00|178733.5|178603.5|178625.7|178535.7|178779|178605|178585.9|178479.8|103
1749009300000|2025-06-04 03:55:00|178630.3|178540.3|178686.6|178596.6|178721.7|178608.2|178630.3|178496|80
1749009600000|2025-06-04 04:00:00|178742.6|178498.9|178663.7|178533.7|178798.4|178614.9|178652.4|178498.9|129
1749009900000|2025-06-04 04:05:00|178660.7|178530.7|178574.1|178444.1|178660.7|178553.3|178553.4|178437|179
1749010200000|2025-06-04 04:10:00|178581.5|178451.5|178579|178449|178629|178478.1|178547.1|178421|159
1749010500000|2025-06-04 04:15:00|178586.5|178456.5|178659.4|178529.4|178688.6|178545.5|178586.5|178444.9|117
1749010800000|2025-06-04 04:20:00|178663.6|178533.6|178627.5|178497.5|178672.1|178542.1|178614.9|178484.9|105
1749011100000|2025-06-04 04:25:00|178696.4|178415.4|178581.3|178451.3|178696.4|178482.1|178563.6|178386.6|43
1749011400000|2025-06-04 04:30:00|178575.2|178445.2|178603|178473|178657.7|178476.6|178558.3|178375.4|38
1749011700000|2025-06-04 04:35:00|178593.5|178463.5|178602.9|178472.9|178604.1|178474.1|178590|178460|37
1749012000000|2025-06-04 04:40:00|178603.6|178473.6|178709.4|178579.4|178804|178611.3|178590|178460|74
1749012300000|2025-06-04 04:45:00|178716.1|178586.1|178750.6|178620.6|178809.5|178628.4|178716.1|178528.5|76
1749012600000|2025-06-04 04:50:00|178747.6|178617.6|178803|178673|178829|178683.7|178735.8|178605.8|92
1749012900000|2025-06-04 04:55:00|178829|178621|178855.5|178574.5|178855.5|178681|178776.6|178574.5|82
1749013200000|2025-06-04 05:00:00|178772.5|178642.5|178758.8|178668.8|178782.4|178687.4|178720.3|178615.2|182
1749013500000|2025-06-04 05:05:00|178756.7|178666.7|178732.3|178602.3|178756.7|178666.7|178695.3|178565.3|107
1749013800000|2025-06-04 05:10:00|178727.7|178597.7|178714.9|178584.9|178750.8|178620.8|178701.2|178571.2|83
1749014100000|2025-06-04 05:15:00|178715.3|178585.3|178726|178596|178731.2|178601.2|178714.4|178584.4|52
1749014400000|2025-06-04 05:20:00|178726.9|178596.9|178727.4|178597.4|178730.4|178600.4|178713.7|178583.7|64
1749014700000|2025-06-04 05:25:00|178723.1|178593.1|178694.4|178604.4|178723.1|178616.6|178685.3|178589.7|51
1749015000000|2025-06-04 05:30:00|178698.3|178608.3|178824.4|178694.4|178827.6|178697.6|178685.3|178575.8|119
1749015300000|2025-06-04 05:35:00|178815.1|178685.1|178804.1|178674.1|178836.1|178706.1|178784.5|178654.5|124
1749015600000|2025-06-04 05:40:00|178810|178680|178749.6|178619.6|178822.9|178692.9|178720.1|178590.1|133
1749015900000|2025-06-04 05:45:00|178743.6|178613.6|178800.6|178710.6|178801.3|178711.3|178731.2|178601.2|133
1749016200000|2025-06-04 05:50:00|178801.2|178711.2|178844.5|178714.5|178876.5|178746.5|178800.3|178670.6|149
1749016500000|2025-06-04 05:55:00|178840.5|178710.5|178919|178829|178919|178829|178794.9|178678.7|92
1749016800000|2025-06-04 06:00:00|178933|178843|178803.3|178713.3|178945|178855|178777.3|178687.3|272
1749017100000|2025-06-04 06:05:00|178804.1|178714.1|178727.9|178637.9|178877.3|178766.1|178724.4|178601.2|315
1749017400000|2025-06-04 06:10:00|178728.6|178638.6|178570.4|178480.4|178748.2|178658.2|178559.9|178432.4|311
1749017700000|2025-06-04 06:15:00|178571.8|178481.8|178587|178497|178618.7|178518.8|178546|178454.7|330
1749018000000|2025-06-04 06:20:00|178585.3|178495.3|178683.5|178593.5|178832.8|178702.8|178579.4|178489.4|346
1749018300000|2025-06-04 06:25:00|178667.8|178577.8|178663.5|178533.5|178709.5|178606.9|178632.8|178527|334
1749018600000|2025-06-04 06:30:00|178657.2|178527.2|178696.7|178606.7|178720.6|178629.4|178637.2|178525.6|297
1749018900000|2025-06-04 06:35:00|178696.5|178606.5|178660.1|178570.1|178721.6|178631.6|178658.5|178568.5|238
1749019200000|2025-06-04 06:40:00|178658|178568|178835.2|178745.2|178848.9|178758.9|178642.8|178552.8|304
1749019500000|2025-06-04 06:45:00|178839|178749|178816.5|178726.5|178844.6|178754.6|178802.3|178712.3|167
1749019800000|2025-06-04 06:50:00|178815.4|178725.4|178819.8|178729.8|178832.8|178742.8|178784.8|178694.8|142
1749020100000|2025-06-04 06:55:00|178821.2|178731.2|178760.1|178670.1|178852.8|178762.8|178759|178669|212
1749020400000|2025-06-04 07:00:00|178763.4|178673.4|178564.3|178474.3|178763.4|178673.4|178539|178449|500
1749020700000|2025-06-04 07:05:00|178574.1|178484.1|178378.6|178288.6|178574.1|178484.1|178365.4|178275.4|595
1749021000000|2025-06-04 07:10:00|178377.4|178287.4|178455.2|178365.2|178470.9|178380.9|178374|178284|529
1749021300000|2025-06-04 07:15:00|178461.5|178371.5|178340.8|178250.8|178476.2|178386.2|178334.1|178244.1|502
1749021600000|2025-06-04 07:20:00|178341.5|178251.5|178291.5|178201.5|178349.5|178259.5|178267.9|178177.9|302
1749021900000|2025-06-04 07:25:00|178293|178203|178177.3|178087.3|178337.6|178247.6|178173.5|178083.5|166
1749022200000|2025-06-04 07:30:00|178174.3|178084.3|178172.7|178082.7|178194.1|178104.1|178108.1|178018.1|421
1749022500000|2025-06-04 07:35:00|178174.8|178084.8|178191.6|178101.6|178232.3|178142.3|178122.4|178032.4|367
1749022800000|2025-06-04 07:40:00|178194.3|178104.3|178161.3|178071.3|178221.1|178131.1|178136.7|178046.7|475
1749023100000|2025-06-04 07:45:00|178133|178043|178171.4|178081.4|178216.8|178126.8|178132.7|178042.7|405
1749023400000|2025-06-04 07:50:00|178169.6|178079.6|178219.2|178129.2|178244.9|178154.9|178144|178054|402
1749023700000|2025-06-04 07:55:00|178224.7|178134.7|178275|178185|178290.6|178200.6|178213.8|178123.8|549
1749024000000|2025-06-04 08:00:00|178272.7|178182.7|178348.9|178258.9|178355.4|178265.4|178224.9|178134.9|557
1749024300000|2025-06-04 08:05:00|178348.4|178258.4|178271.5|178181.5|178419.2|178329.2|178244.7|178154.7|753
1749024600000|2025-06-04 08:10:00|178274.3|178184.3|178187.4|178097.4|178293.6|178203.6|178155.4|178065.4|416
1749024900000|2025-06-04 08:15:00|178178.4|178088.4|178118|178028|178195|178105|178105.2|178015.2|390
1749025200000|2025-06-04 08:20:00|178119.3|178029.3|178084.6|177994.6|178125.4|178035.4|178068.6|177978.6|141
1749025500000|2025-06-04 08:25:00|178084.8|177994.8|178056.5|177926.5|178084.8|177994.8|178017.4|177912.9|252
1749025800000|2025-06-04 08:30:00|178035.4|177945.4|177927.5|177837.5|178056.9|177946|177898.6|177808.6|314
1749026100000|2025-06-04 08:35:00|177929.3|177839.3|177953.2|177863.2|177986.4|177896.4|177917.2|177827.2|247
1749026400000|2025-06-04 08:40:00|177953.7|177863.7|177916.9|177826.9|177977.4|177887.4|177898.5|177808.5|260
1749026700000|2025-06-04 08:45:00|177916.1|177826.1|177852.5|177762.5|177922.9|177832.9|177786.4|177696.4|373
1749027000000|2025-06-04 08:50:00|177851.6|177761.6|177817.7|177727.7|177872.7|177782.7|177762.1|177672.1|633
1749027300000|2025-06-04 08:55:00|177814.1|177724.1|177801.1|177711.1|177832.4|177742.4|177760.5|177670.5|556
1749027600000|2025-06-04 09:00:00|177806.5|177716.5|177867.5|177777.5|177869.7|177779.7|177786.8|177696.8|292
1749027900000|2025-06-04 09:05:00|177866.4|177776.4|177886.3|177796.3|177917.5|177827.5|177846.8|177756.8|568
1749028200000|2025-06-04 09:10:00|177883.2|177793.2|177845.7|177755.7|177898.9|177808.9|177827.9|177737.9|233
1749028500000|2025-06-04 09:15:00|177845|177755|177988.4|177898.4|178000.8|177910.8|177821.2|177731.2|414
1749028800000|2025-06-04 09:20:00|177996.5|177906.5|177956.9|177866.9|178001.6|177911.6|177929.8|177839.8|654
1749029100000|2025-06-04 09:25:00|177951.7|177861.7|177949|177859|177998.6|177908.6|177926.8|177836.8|656
1749029400000|2025-06-04 09:30:00|177946.4|177856.4|177917.8|177827.8|177970.6|177880.6|177874.1|177784.1|453
1749029700000|2025-06-04 09:35:00|177918|177828|177982|177892|177996.1|177906.1|177904.9|177814.9|722
1749030000000|2025-06-04 09:40:00|177985.5|177895.5|178025.7|177935.7|178057.4|177967.4|177976.8|177886.8|493
1749030300000|2025-06-04 09:45:00|178022.6|177932.6|178124.2|178034.2|178134.6|178044.6|178012.3|177922.3|774
1749030600000|2025-06-04 09:50:00|178131.6|178041.6|178180.5|178090.5|178191|178101|178119|178029|445
1749030900000|2025-06-04 09:55:00|178174.3|178084.3|178221.7|178131.7|178298.8|178208.8|178141.8|178051.8|560
1749031200000|2025-06-04 10:00:00|178219.4|178129.4|178151.2|178061.2|178275.6|178185.6|178144.1|178054.1|608
1749031500000|2025-06-04 10:05:00|178153.5|178063.5|178123.1|178033.1|178174.2|178084.2|178104.9|178014.9|284
1749031800000|2025-06-04 10:10:00|178122.3|178032.3|178225.5|178135.5|178245.6|178155.6|178115.3|178025.3|607
1749032100000|2025-06-04 10:15:00|178224|178134|178174.1|178084.1|178233.8|178143.8|178155.8|178065.8|384
1749032400000|2025-06-04 10:20:00|178179|178089|178227.3|178137.3|178243.6|178153.6|178151.3|178061.3|828
1749032700000|2025-06-04 10:25:00|178226.2|178136.2|178249|178159|178251.8|178161.8|178164.2|178074.2|707
1749033000000|2025-06-04 10:30:00|178251.5|178161.5|178356.9|178266.9|178363.5|178273.5|178244.8|178154.8|282
1749033300000|2025-06-04 10:35:00|178357.9|178267.9|178436.9|178346.9|178444.2|178354.2|178347|178257|279
1749033600000|2025-06-04 10:40:00|178427|178337|178397.7|178307.7|178459.5|178369.5|178373.4|178283.4|435
1749033900000|2025-06-04 10:45:00|178392.3|178302.3|178364.4|178274.4|178420.7|178330.7|178352.9|178262.9|213
1749034200000|2025-06-04 10:50:00|178359|178269|178331.6|178241.6|178403.7|178313.7|178296|178206|430
1749034500000|2025-06-04 10:55:00|178333.7|178243.7|178354|178264|178391.2|178301.2|178326|178236|246
1749034800000|2025-06-04 11:00:00|178356.5|178266.5|178260.7|178170.7|178361.8|178271.8|178237|178147|411
1749035100000|2025-06-04 11:05:00|178258|178168|178461.4|178371.4|178464.3|178374.3|178247.9|178157.9|568
1749035400000|2025-06-04 11:10:00|178457.9|178367.9|178514|178424|178654.5|178564.5|178457.9|178367.9|332
1749035700000|2025-06-04 11:15:00|178510|178420|178356.8|178266.8|178511.8|178421.8|178346.1|178256.1|327
1749036000000|2025-06-04 11:20:00|178357.1|178267.1|178467.3|178377.3|178492.8|178402.8|178349.4|178259.4|337
1749036300000|2025-06-04 11:25:00|178468.8|178378.8|178513.8|178423.8|178520.3|178430.3|178457|178367|441
1749036600000|2025-06-04 11:30:00|178513.1|178423.1|178515.6|178425.6|178527.7|178437.7|178440.1|178350.1|366
1749036900000|2025-06-04 11:35:00|178519.7|178429.7|178605.8|178515.8|178640.2|178550.2|178519.7|178429.7|499
1749037200000|2025-06-04 11:40:00|178601.7|178511.7|178606.2|178516.2|178626.7|178536.7|178567.5|178477.5|179
1749037500000|2025-06-04 11:45:00|178605.6|178515.6|178491.7|178401.7|178617.8|178527.8|178435.9|178345.9|315
1749037800000|2025-06-04 11:50:00|178489.2|178399.2|178504.5|178414.5|178549.3|178459.3|178472.7|178382.7|595
1749038100000|2025-06-04 11:55:00|178507.3|178417.3|178529.9|178439.9|178563.8|178473.8|178495.8|178405.8|807
1749038400000|2025-06-04 12:00:00|178533.1|178443.1|178517.8|178427.8|178549|178459|178490.8|178400.8|787
1749038700000|2025-06-04 12:05:00|178512.2|178422.2|178523.5|178433.5|178539.4|178449.4|178434.2|178344.2|345
1749039000000|2025-06-04 12:10:00|178518.9|178428.9|178623.7|178358.8|178623.7|178506|178518|178358.8|352
1749039300000|2025-06-04 12:15:00|178608.4|178383.2|178334.2|178244.2|178608.4|178391.3|178306.7|178216.7|744
1749039600000|2025-06-04 12:20:00|178330|178240|178362.3|178272.3|178442.1|178352.1|178264.2|178174.2|808
1749039900000|2025-06-04 12:25:00|178361.8|178271.8|178507.4|178417.4|178589.9|178499.9|178350.9|178260.9|750
1749040200000|2025-06-04 12:30:00|178500.2|178410.2|178494.9|178404.9|178543.4|178453.4|178430.7|178340.7|804
1749040500000|2025-06-04 12:35:00|178495.4|178405.4|178489.5|178399.5|178507.8|178417.8|178444.2|178354.2|562
1749040800000|2025-06-04 12:40:00|178485.8|178395.8|178220.4|178130.4|178491|178401|178179.9|178089.9|762
1749041100000|2025-06-04 12:45:00|178220.1|178130.1|178080.8|177990.8|178259|178169|178053.6|177963.6|868
1749041400000|2025-06-04 12:50:00|178077.4|177987.4|178020.5|177930.5|178098.3|178008.3|178013.1|177923.1|475
1749041700000|2025-06-04 12:55:00|178024.3|177934.3|178015.2|177925.2|178064.7|177974.7|178002.7|177912.7|427
1749042000000|2025-06-04 13:00:00|178013.7|177923.7|178059.5|177969.5|178064.5|177974.5|177912.6|177822.6|668
1749042300000|2025-06-04 13:05:00|178057.2|177967.2|178013.8|177923.8|178069.7|177979.7|177972.9|177882.9|542
1749042600000|2025-06-04 13:10:00|178017.2|177927.2|178098|178008|178187.1|178097.1|178005.7|177915.7|505
1749042900000|2025-06-04 13:15:00|178090.9|178000.9|178196.8|178106.8|178206.9|178116.9|178078.5|177988.5|518
1749043200000|2025-06-04 13:20:00|178193.3|178103.3|178229.5|178139.5|178314.5|178224.5|178159.6|178069.6|384
1749043500000|2025-06-04 13:25:00|178233.7|178143.7|178175.4|178085.4|178246.3|178156.3|178170.9|178080.9|791
1749043800000|2025-06-04 13:30:00|178180.3|178090.3|178190.6|178100.6|178236.6|178146.6|178147.4|178057.4|826
1749044100000|2025-06-04 13:35:00|178193.9|178103.9|178245.4|178155.4|178293.2|178203.2|178157.4|178067.4|819
1749044400000|2025-06-04 13:40:00|178248.6|178158.6|178418.7|178152.2|178428.4|178272|178232.4|178142.4|370
1749044700000|2025-06-04 13:45:00|178315.2|178185.2|178314.9|178224.9|178403.6|178298.8|178289.4|178185.2|401
1749045000000|2025-06-04 13:50:00|178302.9|178212.9|178279|178189|178323.8|178233.8|178227.5|178137.5|467
1749045300000|2025-06-04 13:55:00|178279.8|178189.8|178447.3|178105.3|178447.3|178312.4|178279.8|178105.3|319
1749045600000|2025-06-04 14:00:00|178427.9|178085.9|178157.6|178067.6|178463.4|178236.4|178148.1|178058.1|709
1749045900000|2025-06-04 14:05:00|178161|178071|178074.7|177984.7|178187.6|178097.6|178069.3|177979.3|723
1749046200000|2025-06-04 14:10:00|178076.1|177986.1|178096.2|178006.2|178112.4|178022.4|178016.5|177926.5|891
1749046500000|2025-06-04 14:15:00|178099.5|178009.5|178037|177947|178126.2|178036.2|177998.4|177908.4|855
1749046800000|2025-06-04 14:20:00|178035.7|177945.7|178121.4|178031.4|178147.5|178057.5|178026.9|177936.9|761
1749047100000|2025-06-04 14:25:00|178119.3|178029.3|178080.1|177990.1|178175.5|178085.5|178058.2|177968.2|507
1749047400000|2025-06-04 14:30:00|178081.6|177991.6|178018.9|177928.9|178093.8|178003.8|177956.7|177866.7|709
1749047700000|2025-06-04 14:35:00|178017.9|177927.9|177917.9|177827.9|178035.5|177945.5|177868.6|177778.6|728
1749048000000|2025-06-04 14:40:00|177918|177828|177883.2|177793.2|177968.1|177878.1|177863.1|177773.1|1013
1749048300000|2025-06-04 14:45:00|177880|177790|177893.1|177803.1|177988.1|177898.1|177862.5|177772.5|806
1749048600000|2025-06-04 14:50:00|177891.5|177801.5|177775|177685|177936.5|177846.5|177768.1|177678.1|567
1749048900000|2025-06-04 14:55:00|177773|177683|177775.4|177685.4|177830.2|177740.2|177695.8|177605.8|730
1749049200000|2025-06-04 15:00:00|177775.8|177685.8|177995.8|177905.8|178030|177940|177770.7|177680.7|774
1749049500000|2025-06-04 15:05:00|178003.6|177913.6|178168.7|178078.7|178248.4|178158.4|177990.3|177900.3|704
1749049800000|2025-06-04 15:10:00|178170|178080|178305.6|178215.6|178325.6|178235.6|178127.7|178037.7|732
1749050100000|2025-06-04 15:15:00|178300.7|178210.7|178311.9|178221.9|178330.3|178240.3|178161.6|178071.6|863
1749050400000|2025-06-04 15:20:00|178312.6|178222.6|178340.4|178250.4|178350.2|178260.2|178301.6|178211.6|518
1749050700000|2025-06-04 15:25:00|178341.3|178251.3|178167.3|178077.3|178341.3|178251.3|178162.6|178072.6|374
1749051000000|2025-06-04 15:30:00|178171.6|178081.6|178120.9|178030.9|178181.5|178091.5|178089.2|177999.2|756
1749051300000|2025-06-04 15:35:00|178121.1|178031.1|178142.3|178052.3|178160.5|178070.5|178104.8|178014.8|1022
1749051600000|2025-06-04 15:40:00|178144|178054|178208.9|178118.9|178232.5|178142.5|178135.8|178045.8|908
1749051900000|2025-06-04 15:45:00|178206|178116|178142.6|178052.6|178229.1|178139.1|178122.4|178032.4|1049
1749052200000|2025-06-04 15:50:00|178143.7|178053.7|178121.1|178031.1|178161.2|178071.2|178110.1|178020.1|1023
1749052500000|2025-06-04 15:55:00|178130.2|178040.2|178116.8|178026.8|178155.8|178065.8|178091.9|178001.9|1040
1749052800000|2025-06-04 16:00:00|178106.9|178016.9|178049.6|177959.6|178130.3|178040.3|178039.9|177949.9|993
1749053100000|2025-06-04 16:05:00|178052.4|177962.4|178042.8|177952.8|178076.6|177986.6|178031.2|177941.2|829
1749053400000|2025-06-04 16:10:00|178046.5|177956.5|178054.2|177964.2|178076.7|177986|178030.9|177934.2|808
1749053700000|2025-06-04 16:15:00|178050.1|177960.1|178043.9|177953.9|178064.3|177974.3|178011.8|177908.9|801
1749054000000|2025-06-04 16:20:00|178046.7|177956.7|178020.9|177930.9|178050|177960|178015.7|177925.7|1012
1749054300000|2025-06-04 16:25:00|178017.1|177927.1|178030.8|177940.8|178055.1|177965.1|178010.6|177920.6|888
1749054600000|2025-06-04 16:30:00|178030.2|177940.2|178022.7|177932.7|178035.1|177945.1|177981.7|177891.7|1074
1749054900000|2025-06-04 16:35:00|178022.6|177932.6|177972.3|177882.3|178055.6|177965.6|177950|177860|1058
1749055200000|2025-06-04 16:40:00|177976.3|177886.3|178065.1|177975.1|178071.4|177981.4|177962.5|177872.5|763
1749055500000|2025-06-04 16:45:00|178068.6|177978.6|178023.2|177933.2|178072.1|177982.1|178011.2|177921.2|344
1749055800000|2025-06-04 16:50:00|178023.4|177933.4|177972.7|177882.7|178033.9|177943.9|177955.9|177865.9|745
1749056100000|2025-06-04 16:55:00|177974.3|177884.3|178019.5|177929.5|178024.8|177934.8|177955.9|177865.9|796
1749056400000|2025-06-04 17:00:00|178011.5|177921.5|178056.5|177966.5|178076.4|177986.4|178008.6|177918.6|902
1749056700000|2025-06-04 17:05:00|178055.6|177965.6|178045.9|177955.9|178069.6|177979.6|178033.2|177943.2|697
1749057000000|2025-06-04 17:10:00|178047.5|177957.5|178050.4|177960.4|178079.3|177989.3|178041.3|177951.3|711
1749057300000|2025-06-04 17:15:00|178053.9|177963.9|178031.8|177941.8|178069.1|177979.1|178025.9|177935.9|726
1749057600000|2025-06-04 17:20:00|178031.5|177941.5|178036.3|177946.3|178043.7|177953.7|178023.6|177933.6|751
1749057900000|2025-06-04 17:25:00|178040.4|177950.4|178033.7|177943.7|178045.2|177955.2|178025|177935|614
1749058200000|2025-06-04 17:30:00|178037.9|177947.9|178019.6|177929.6|178042.5|177952.5|178011|177921|544
1749058500000|2025-06-04 17:35:00|178028.5|177938.5|178028.4|177938.4|178033.6|177943.6|178006.9|177902.5|754
1749058800000|2025-06-04 17:40:00|178029.4|177939.4|178010.8|177920.8|178042.5|177952.5|177990.6|177900.6|596
1749059100000|2025-06-04 17:45:00|178006.7|177916.7|177983.3|177893.3|178016.6|177926.6|177940|177850|558
1749059400000|2025-06-04 17:50:00|177973.9|177883.9|178034.4|177944.4|178043.4|177953.4|177966.6|177876.6|807
1749059700000|2025-06-04 17:55:00|178028.3|177938.3|178091.8|177961.8|178142.9|177986.6|178016.3|177909|384
1749060000000|2025-06-04 18:00:00|178092|177962|178131.6|178041.6|178146.2|178056.2|178033|177943|524
1749060300000|2025-06-04 18:05:00|178134.6|178044.6|178132.9|178042.9|178146.2|178056.2|178079.1|177989.1|704
1749060600000|2025-06-04 18:10:00|178125.9|178035.9|178114.8|178024.8|178148.1|178058.1|178087.5|177997.5|893
1749060900000|2025-06-04 18:15:00|178103.1|178013.1|178114.6|178024.6|178132.5|178042.5|178094.1|178004.1|1006
1749061200000|2025-06-04 18:20:00|178105.6|178015.6|178112.9|178022.9|178123.2|178033.2|178080.3|177990.3|974
1749061500000|2025-06-04 18:25:00|178101.7|178011.7|178089.3|177999.3|178119|178029|178074.6|177984.6|719
1749061800000|2025-06-04 18:30:00|178086.4|177996.4|178084.4|177994.4|178103.7|178013.7|178076.6|177986.6|563
1749062100000|2025-06-04 18:35:00|178088.5|177998.5|178116.6|178026.6|178127.6|178037.6|178071.3|177981.3|530
1749062400000|2025-06-04 18:40:00|178113.2|178023.2|178102.9|178012.9|178122.4|178032.4|178092|178002|988
1749062700000|2025-06-04 18:45:00|178103.4|178013.4|178121.3|178031.3|178128|178038|178090.9|178000.9|930
1749063000000|2025-06-04 18:50:00|178124.8|178034.8|178203.4|178113.4|178218.8|178128.8|178108.6|178018.6|819
1749063300000|2025-06-04 18:55:00|178196.6|178106.6|178185.4|178095.4|178220.1|178130.1|178181.3|178091.3|836
1749063600000|2025-06-04 19:00:00|178185.8|178095.8|178171.5|178081.5|178195.9|178105.9|178136.2|178046.2|483
1749063900000|2025-06-04 19:05:00|178175.9|178085.9|178182.2|178092.2|178194.7|178093.4|178151.2|178048.9|627
1749064200000|2025-06-04 19:10:00|178177.1|178087.1|178177.5|178087.5|178191.7|178101.7|178155.3|178065.3|368
1749064500000|2025-06-04 19:15:00|178177.6|178087.6|178185.1|178095.1|178199.7|178109.7|178164.5|178074.5|483
1749064800000|2025-06-04 19:20:00|178181.7|178091.7|178202.5|178072.5|178208.4|178113.9|178170.7|178072.5|210
1749065100000|2025-06-04 19:25:00|178208.8|178078.8|178228.9|178138.9|178239|178149|178189.5|178072.5|451
1749065400000|2025-06-04 19:30:00|178233.8|178143.8|178222.4|178132.4|178235.8|178145.8|178207|178117|433
1749065700000|2025-06-04 19:35:00|178226.7|178136.7|178318.2|178228.2|178362.2|178272.2|178215.9|178091|434
1749066000000|2025-06-04 19:40:00|178314|178224|178372.5|178282.5|178379.8|178289.8|178306.4|178216.4|449
1749066300000|2025-06-04 19:45:00|178377.2|178287.2|178408.7|178318.7|178411.5|178321.5|178342.3|178252.3|391
1749066600000|2025-06-04 19:50:00|178411.5|178321.5|178377.6|178287.6|178430.5|178340.5|178354.6|178264.6|328
1749066900000|2025-06-04 19:55:00|178381.8|178291.8|178443.1|178353.1|178482.5|178392.5|178370.1|178280.1|308
1749067200000|2025-06-04 20:00:00|178438.1|178348.1|178533.9|178403.9|178550.2|178441.2|178437.5|178347.5|180
1749067500000|2025-06-04 20:05:00|178537.3|178407.3|178479.9|178349.9|178540.5|178414.3|178468.2|178345.5|29
1749067800000|2025-06-04 20:10:00|178496|178366|178483.3|178353.3|178502.5|178372.5|178479.2|178349.2|202
1749068100000|2025-06-04 20:15:00|178460|178370|178395|178265|178460|178370|178371.2|178252.3|41
1749068400000|2025-06-04 20:20:00|178390.8|178260.8|178398.7|178268.7|178434|178305.4|178376.4|178221|118
1749068700000|2025-06-04 20:25:00|178434|178221|178380.5|178250.5|178434|178285.1|178377.5|178221|25
1749069000000|2025-06-04 20:30:00|178377.5|178247.5|178341.9|178251.9|178434.3|178265.8|178334.2|178216.7|435
1749069300000|2025-06-04 20:35:00|178342.3|178252.3|178361.5|178231.5|178377.5|178265.3|178332.9|178224.1|351
1749069600000|2025-06-04 20:40:00|178362.5|178232.5|178443.5|178181|178443.5|178276.1|178362.5|178168.4|49
1749069900000|2025-06-04 20:45:00|178454.8|178206.2|178386.7|178102|178491.8|178231|178258.6|178056|105
1749070200000|2025-06-04 20:50:00|178388|178100.9|178379|178121|178415.6|178121|178379|178084.6|47
1749070500000|2025-06-04 20:55:00|178415.3|178084.4|178438.4|178096.4|178718.8|178376.8|178243.2|177901.2|227
1749074400000|2025-06-04 22:00:00|178510.5|178168.5|178553.5|178211.5|178759|178417|178314.9|177972.9|164
1749074700000|2025-06-04 22:05:00|178579.8|178237.8|178545.9|178203.9|178850.6|178508.6|178545.2|178203.2|502
1749075000000|2025-06-04 22:10:00|178546.1|178204.1|178483.4|178141.4|178828.1|178486.1|178483.3|178141.3|57
1749075300000|2025-06-04 22:15:00|178487.7|178145.7|178489.8|178147.8|178497.6|178155.6|178481.4|178139.4|20
1749075600000|2025-06-04 22:20:00|178490.4|178148.4|178490.2|178148.2|178492.8|178150.8|178489.3|178147.3|16
1749075900000|2025-06-04 22:25:00|178491.8|178149.8|178492.5|178150.5|178492.5|178150.5|178482.5|178140.5|18
1749076200000|2025-06-04 22:30:00|178492.8|178150.8|178493.1|178151.1|178493.5|178151.5|178488.6|178146.6|24
1749076500000|2025-06-04 22:35:00|178493.5|178151.5|178475.4|178133.4|178494.1|178152.1|178466.8|178124.8|27
1749076800000|2025-06-04 22:40:00|178467.4|178125.4|178469.5|178127.5|178470.2|178128.2|178465.1|178123.1|10
1749077100000|2025-06-04 22:45:00|178485.7|178143.7|178489.3|178147.3|178491.7|178149.7|178473.8|178131.8|18
1749077400000|2025-06-04 22:50:00|178488.1|178146.1|178487.8|178145.8|178491.5|178149.5|178481.1|178139.1|14
1749077700000|2025-06-04 22:55:00|178490|178148|178488.2|178146.2|178490|178148|178480.7|178138.7|9
1749078000000|2025-06-04 23:00:00|178489.9|178147.9|178488.3|178242.3|178517.7|178252|178483.2|178143.6|50
1749078300000|2025-06-04 23:05:00|178495.3|178249.6|178491|178247.1|178496.1|178251.8|178489.4|178244.9|21
1749078600000|2025-06-04 23:10:00|178492.4|178248.5|178486.1|178242.4|178495|178251.3|178486.1|178242.4|5
1749078900000|2025-06-04 23:15:00|178485.3|178241.7|178447.2|178203.5|178485.3|178241.7|178447.2|178203.5|7
1749079200000|2025-06-04 23:20:00|178449.2|178205.6|178352.2|178108.6|178449.2|178205.6|178338.7|178104.2|21
1749079500000|2025-06-04 23:25:00|178354|178121|178364.3|178120.7|178367.3|178123.7|178329|178113|24
1749079800000|2025-06-04 23:30:00|178365|178121.4|178402|178158.4|178406|178167.8|178365|178121.4|10
1749080100000|2025-06-04 23:35:00|178402.3|178158.7|178406.7|178163.1|178406.7|178163.1|178398|178154.4|5
1749080400000|2025-06-04 23:40:00|178406.6|178163|178401.4|178157.8|178406.6|178197.5|178327.5|178157.8|6
1749080700000|2025-06-04 23:45:00|178398.9|178155.3|178400.3|178156.7|178400.9|178157.3|178398.3|178154.7|5
1749081000000|2025-06-04 23:50:00|178368.6|178165.4|178337.5|178207.5|178405.1|178208.7|178327.5|178156|12
1749081300000|2025-06-04 23:55:00|178334.2|178204.2|178339.7|178209.7|178407.4|178212.1|178321.4|178156.9|24
1749081600000|2025-06-05 00:00:00|178345.9|178215.9|178301.2|178171.2|178345.9|178215.9|178291.4|178121|197
1749081900000|2025-06-05 00:05:00|178301.6|178171.6|178254.5|178124.5|178354|178178.5|178241.6|178111.6|56
1749082200000|2025-06-05 00:10:00|178253.5|178123.5|178256.5|178126.5|178330.8|178135|178243.3|178046|58
1749082500000|2025-06-05 00:15:00|178244.1|178114.1|178254.5|178124.5|178265|178135|178244.1|178114.1|46
1749082800000|2025-06-05 00:20:00|178265|178135|178252.5|178122.5|178265|178135|178213.4|178083.4|38
1749083100000|2025-06-05 00:25:00|178239.6|178109.6|178239.1|178109.1|178252.5|178122.5|178237.3|178107.3|13
1749083400000|2025-06-05 00:30:00|178252.5|178122.5|178252.5|178122.5|178252.5|178122.5|178237.4|178107.4|19
1749083700000|2025-06-05 00:35:00|178246.3|178116.3|178238.8|178108.8|178255|178125|178232.4|178102.4|73
1749084000000|2025-06-05 00:40:00|178245.8|178115.8|178239.3|178109.3|178344.2|178126.9|178239.3|178063.3|23
1749084300000|2025-06-05 00:45:00|178235.6|178105.6|178246.9|178116.9|178337.2|178126.7|178233.7|178056.3|33
1749084600000|2025-06-05 00:50:00|178235.9|178105.9|178238.6|178108.6|178252.5|178122.5|178233.7|178103.7|70
1749084900000|2025-06-05 00:55:00|178244.1|178114.1|178252.5|178122.5|178252.5|178122.5|178235.1|178105.1|190
1749085200000|2025-06-05 01:00:00|178240|178110|178138.2|178048.2|178252.5|178122.5|178133.9|178043.9|156
1749085500000|2025-06-05 01:05:00|178142.2|178052.2|178186.9|178056.9|178190|178067.5|178102.7|177972.7|38
1749085800000|2025-06-05 01:10:00|178190|178060|178224.5|178094.5|178240.4|178110.4|178159.6|178056.8|98
1749086100000|2025-06-05 01:15:00|178225|178095|178228.9|178098.9|178295.4|178165.4|178215|178085|129
1749086400000|2025-06-05 01:20:00|178232.4|178102.4|178270.8|178140.8|178347.8|178171|178215|178063.8|73
1749086700000|2025-06-05 01:25:00|178282.6|178152.6|178225|178095|178282.6|178152.6|178214.8|178084.8|102
1749087000000|2025-06-05 01:30:00|178227.5|178097.5|178319.4|178189.4|178329|178197.9|178211.3|178081.3|220
1749087300000|2025-06-05 01:35:00|178326.2|178196.2|178382.5|178252.5|178504|178330.1|178322.8|178192.8|110
1749087600000|2025-06-05 01:40:00|178386.5|178256.5|178368.4|178238.4|178479|178324.5|178358|178196|121
1749087900000|2025-06-05 01:45:00|178379.2|178249.2|178369.3|178239.3|178404|178257.5|178354.6|178196|149
1749088200000|2025-06-05 01:50:00|178372|178242|178355.5|178225.5|178388|178258|178326.4|178196.4|158
1749088500000|2025-06-05 01:55:00|178363.9|178233.9|178391|178261|178476.4|178261|178356.7|178155.8|146
1749088800000|2025-06-05 02:00:00|178386.5|178256.5|178386|178256|178399|178265.9|178359.9|178196|102
1749089100000|2025-06-05 02:05:00|178386.7|178256.7|178446.2|178316.2|178479|178330.7|178360|178230|119
1749089400000|2025-06-05 02:10:00|178455.2|178325.2|178442.5|178312.5|178518|178352.4|178423.6|178271|114
1749089700000|2025-06-05 02:15:00|178427.5|178297.5|178442.7|178312.7|178454.9|178324.9|178427.5|178297.5|114
1749090000000|2025-06-05 02:20:00|178441.9|178311.9|178443.2|178313.2|178446.1|178316.1|178427.5|178297.5|193
1749090300000|2025-06-05 02:25:00|178440.2|178310.2|178373.1|178243.1|178443.6|178313.6|178369.4|178196|142
1749090600000|2025-06-05 02:30:00|178378.2|178248.2|178352|178222|178387.2|178257.2|178334.8|178204.8|85
1749090900000|2025-06-05 02:35:00|178352.5|178222.5|178437.2|178307.2|178493.4|178321.7|178351.5|178151.4|112
1749091200000|2025-06-05 02:40:00|178449.7|178319.7|178434.9|178304.9|178503.3|178373.3|178431.5|178281|256
1749091500000|2025-06-05 02:45:00|178431|178301|178435.1|178305.1|178539.3|178317.8|178415.4|178220.9|44
1749091800000|2025-06-05 02:50:00|178430.3|178300.3|178357.5|178227.5|178524.4|178303|178357|178196|76
1749092100000|2025-06-05 02:55:00|178368.5|178238.5|178383.5|178253.5|178434.2|178269.1|178368.5|178220.6|58
1749092400000|2025-06-05 03:00:00|178382.3|178252.3|178383.6|178253.6|178409.1|178279.1|178371.9|178241.9|74
1749092700000|2025-06-05 03:05:00|178376.5|178246.5|178384.7|178254.7|178437|178259.9|178376|178230.3|17
1749093000000|2025-06-05 03:10:00|178436.5|178230.3|178456.2|178326.2|178457|178327|178376.8|178227.3|57
1749093300000|2025-06-05 03:15:00|178457.8|178327.8|178440|178310|178459.6|178329.6|178427.5|178297.5|350
1749093600000|2025-06-05 03:20:00|178436.2|178306.2|178364.2|178234.2|178446.1|178316.1|178364.2|178234.2|113
1749093900000|2025-06-05 03:25:00|178363.3|178233.3|178364.6|178234.6|178428.6|178272.5|178339.4|178196.6|142
1749094200000|2025-06-05 03:30:00|178378|178248|178380.5|178250.5|178429|178269.3|178354.7|178224.7|187
1749094500000|2025-06-05 03:35:00|178373.6|178243.6|178470.5|178340.5|178473.8|178343.8|178355.5|178225.5|219
1749094800000|2025-06-05 03:40:00|178477|178347|178470.5|178340.5|178531.4|178351.1|178451.1|178321.1|146
1749095100000|2025-06-05 03:45:00|178469.3|178339.3|178487.7|178357.7|178516.1|178386.1|178454|178324|131
1749095400000|2025-06-05 03:50:00|178477.8|178347.8|178604|178402.3|178604|178448|178473.5|178343.5|179
1749095700000|2025-06-05 03:55:00|178569.3|178439.3|178548.3|178418.3|178604|178458.3|178546.2|178401|143
1749096000000|2025-06-05 04:00:00|178561.6|178431.6|178548.7|178418.7|178581.5|178433.9|178537.5|178371.7|150
1749096300000|2025-06-05 04:05:00|178538.9|178408.9|178502.6|178372.6|178572.5|178418.3|178496.5|178355.4|230
1749096600000|2025-06-05 04:10:00|178497|178367|178529.8|178399.8|178543.9|178404.7|178496.5|178337.7|95
1749096900000|2025-06-05 04:15:00|178530.2|178400.2|178533.1|178403.1|178612.8|178482.8|178530.2|178371.4|79
1749097200000|2025-06-05 04:20:00|178532.7|178402.7|178545.4|178415.4|178577.7|178417.3|178508.5|178351.6|67
1749097500000|2025-06-05 04:25:00|178548|178418|178479|178349|178587.7|178428.4|178416|178286|120
1749097800000|2025-06-05 04:30:00|178499.8|178369.8|178461.7|178331.7|178513.2|178383.2|178424|178294|124
1749098100000|2025-06-05 04:35:00|178461.1|178331.1|178454.7|178324.7|178488.1|178345.7|178444.6|178278.6|44
1749098400000|2025-06-05 04:40:00|178454.1|178324.1|178419.6|178289.6|178475.7|178327.2|178419.6|178271|48
1749098700000|2025-06-05 04:45:00|178415.1|178285.1|178509.5|178303.3|178509.5|178362.8|178407.8|178277.7|167
1749099000000|2025-06-05 04:50:00|178511.6|178305.3|178460.7|178330.7|178511.6|178375.2|178454.7|178288.5|82
1749099300000|2025-06-05 04:55:00|178477|178347|178467|178337|178487.5|178357.5|178456|178326|203
1749099600000|2025-06-05 05:00:00|178461.9|178331.9|178454.7|178324.7|178476.1|178348.5|178427|178297|94
1749099900000|2025-06-05 05:05:00|178449.5|178319.5|178493.8|178271|178504|178329.2|178436.8|178271|37
1749100200000|2025-06-05 05:10:00|178427|178297|178431.5|178301.5|178494|178341.6|178423.3|178263.5|45
1749100500000|2025-06-05 05:15:00|178472.6|178265.2|178457.7|178327.7|178472.6|178331.5|178417.5|178265.2|65
1749100800000|2025-06-05 05:20:00|178452.8|178322.8|178443.4|178313.4|178467.2|178337.2|178435.1|178305.1|105
1749101100000|2025-06-05 05:25:00|178445.6|178315.6|178461.8|178331.8|178467.6|178337.6|178442.5|178312.5|114
1749101400000|2025-06-05 05:30:00|178461.7|178331.7|178454.7|178364.7|178493|178378.7|178451.5|178329.3|177
1749101700000|2025-06-05 05:35:00|178457.1|178367.1|178516.8|178386.8|178525.9|178402|178452.3|178362.3|74
1749102000000|2025-06-05 05:40:00|178522.4|178392.4|178482.6|178352.6|178523.5|178393.5|178458.2|178341.1|33
1749102300000|2025-06-05 05:45:00|178482.7|178352.7|178457.2|178327.2|178486|178356|178457.2|178327.2|29
1749102600000|2025-06-05 05:50:00|178450.1|178320.1|178457.8|178367.8|178484|178394|178436.2|178320.1|34
1749102900000|2025-06-05 05:55:00|178460|178370|178463.5|178373.5|178474.8|178384.8|178456.8|178366.8|41
1749103200000|2025-06-05 06:00:00|178470.8|178380.8|178445.7|178355.7|178492|178402|178442.4|178352.4|216
1749103500000|2025-06-05 06:05:00|178451.2|178361.2|178365.2|178275.2|178457.9|178367.9|178362|178272|217
1749103800000|2025-06-05 06:10:00|178368.3|178278.3|178375.9|178285.9|178386.5|178296.5|178352.3|178262.3|134
1749104100000|2025-06-05 06:15:00|178375.6|178285.6|178345.2|178255.2|178387.7|178297.7|178345|178255|149
1749104400000|2025-06-05 06:20:00|178344|178254|178271.6|178181.6|178344|178254|178261.3|178171.3|148
1749104700000|2025-06-05 06:25:00|178270.3|178180.3|178198.1|178108.1|178275.3|178185.3|178198.1|178108.1|83
1749105000000|2025-06-05 06:30:00|178198|178108|178312.3|178222.3|178408.7|178318.7|178198|178108|319
1749105300000|2025-06-05 06:35:00|178317.3|178227.3|178413.5|178323.5|178424.1|178334.1|178264.5|178174.5|195
1749105600000|2025-06-05 06:40:00|178420.1|178330.1|178337.6|178247.6|178422.7|178332.7|178285.3|178195.3|458
1749105900000|2025-06-05 06:45:00|178338.6|178248.6|178379.5|178289.5|178435.8|178345.8|178330.2|178225.2|305
1749106200000|2025-06-05 06:50:00|178382.2|178292.2|178484|178394|178489.8|178399.8|178378|178288|186
1749106500000|2025-06-05 06:55:00|178479.6|178389.6|178504|178414|178516.7|178426.7|178461.2|178371.2|243
1749106800000|2025-06-05 07:00:00|178501.3|178411.3|178338.7|178248.7|178617.2|178527.2|178329.9|178239.9|408
1749107100000|2025-06-05 07:05:00|178341.4|178251.4|178281.2|178191.2|178345.6|178255.6|178270.5|178180.5|260
1749107400000|2025-06-05 07:10:00|178281.1|178191.1|178238.6|178148.6|178282.9|178192.9|178192.9|178102.9|559
1749107700000|2025-06-05 07:15:00|178241.2|178151.2|178213.2|178123.2|178253.6|178163.6|178165.7|178075.7|342
1749108000000|2025-06-05 07:20:00|178208.9|178118.9|178219.2|178129.2|178224.8|178134.8|178162.1|178072.1|292
1749108300000|2025-06-05 07:25:00|178215.1|178125.1|178183.6|178093.6|178231.5|178141.5|178170.5|178080.5|138
1749108600000|2025-06-05 07:30:00|178178|178088|178092|178002|178179|178089|178056.3|177966.3|205
1749108900000|2025-06-05 07:35:00|178094.7|178004.7|178135.2|178045.2|178150.1|178060.1|178091.9|178001.9|303
1749109200000|2025-06-05 07:40:00|178132.3|178042.3|178086.2|177996.2|178138.5|178048.5|178005.3|177915.3|585
1749109500000|2025-06-05 07:45:00|178086.4|177996.4|178088.8|177998.8|178129.7|178039.7|178060.5|177970.5|296
1749109800000|2025-06-05 07:50:00|178087.3|177997.3|178083.5|177993.5|178138.1|178020.7|178063.3|177973.3|306
1749110100000|2025-06-05 07:55:00|178092.6|178002.6|178088.4|177998.4|178155.5|178065.5|178056.2|177966.2|524
1749110400000|2025-06-05 08:00:00|178094.3|178004.3|177914|177824|178094.3|178004.3|177877|177787|479
1749110700000|2025-06-05 08:05:00|177904.7|177814.7|177810.3|177720.3|177930|177840|177785.6|177695.6|307
1749111000000|2025-06-05 08:10:00|177808|177718|177853.8|177763.8|177887|177797|177804.8|177714.8|474
1749111300000|2025-06-05 08:15:00|177853.9|177763.9|177841.2|177751.2|177857.1|177767.1|177803.3|177713.3|209
1749111600000|2025-06-05 08:20:00|177838.8|177748.8|177870.3|177780.3|177899.7|177809.7|177833.1|177743.1|171
1749111900000|2025-06-05 08:25:00|177876.4|177786.4|177841|177751|177922.6|177832.6|177826.5|177736.5|237
1749112200000|2025-06-05 08:30:00|177843.3|177753.3|177925.7|177835.7|177944.1|177854.1|177836|177743.5|380
1749112500000|2025-06-05 08:35:00|177923|177833|177938.8|177848.8|178033.4|177943.4|177908.9|177818.9|796
1749112800000|2025-06-05 08:40:00|177938.1|177848.1|178033.7|177943.7|178095.7|178005.7|177922.7|177832.7|389
1749113100000|2025-06-05 08:45:00|178031.6|177941.6|178057.2|177967.2|178091.4|178001.4|178003.5|177913.5|493
1749113400000|2025-06-05 08:50:00|178056.8|177966.8|178007.5|177917.5|178090.6|178000.6|177992.1|177902.1|247
1749113700000|2025-06-05 08:55:00|177997.9|177907.9|177998.7|177908.7|178015.1|177925.1|177926.7|177836.7|395
1749114000000|2025-06-05 09:00:00|178005.6|177915.6|177938.9|177848.9|178005.6|177915.6|177879.1|177789.1|578
1749114300000|2025-06-05 09:05:00|177938.6|177848.6|177853.5|177763.5|177958.5|177868.5|177849.5|177759.5|411
1749114600000|2025-06-05 09:10:00|177857.5|177767.5|177747.2|177657.2|177857.5|177767.5|177669|177579|336
1749114900000|2025-06-05 09:15:00|177745.7|177655.7|177689.7|177599.7|177768.8|177678.8|177682.9|177592.9|270
1749115200000|2025-06-05 09:20:00|177687.3|177597.3|177692.2|177602.2|177696.6|177606.6|177612|177522|222
1749115500000|2025-06-05 09:25:00|177694.8|177604.8|177690.6|177600.6|177761.7|177671.7|177672.7|177582.7|218
1749115800000|2025-06-05 09:30:00|177689.8|177599.8|177748.6|177658.6|177754.8|177664.8|177682.1|177592.1|179
1749116100000|2025-06-05 09:35:00|177745|177655|177698.9|177608.9|177761.6|177671.6|177624.7|177534.7|206
1749116400000|2025-06-05 09:40:00|177694.5|177604.5|177850.3|177760.3|177863.2|177773.2|177666.1|177576.1|315
1749116700000|2025-06-05 09:45:00|177855.6|177765.6|177853|177763|177927.3|177837.3|177832.5|177730.1|383
1749117000000|2025-06-05 09:50:00|177849.2|177759.2|177770.4|177680.4|177853.3|177763.3|177757.7|177667.7|192
1749117300000|2025-06-05 09:55:00|177767.2|177677.2|177732.3|177642.3|177772|177682|177704.8|177614.8|271
1749117600000|2025-06-05 10:00:00|177727.8|177637.8|177839.9|177749.9|177850.9|177760.9|177727.8|177637.8|747
1749117900000|2025-06-05 10:05:00|177836.6|177746.6|177742.3|177652.3|177845.2|177755.2|177687.9|177597.9|644
1749118200000|2025-06-05 10:10:00|177750.3|177660.3|177599.6|177509.6|177759.9|177669.9|177579.4|177489.4|302
1749118500000|2025-06-05 10:15:00|177601.4|177511.4|177599.2|177509.2|177617.8|177527.8|177563.8|177473.8|121
1749118800000|2025-06-05 10:20:00|177602.2|177512.2|177598.3|177508.3|177610|177520|177576.8|177486.8|110
1749119100000|2025-06-05 10:25:00|177592.8|177502.8|177593.4|177503.4|177602.9|177512.9|177517|177427|229
1749119400000|2025-06-05 10:30:00|177589.2|177499.2|177619.5|177529.5|177655.5|177565.5|177554.7|177464.7|91
1749119700000|2025-06-05 10:35:00|177623.2|177533.2|177667.7|177577.7|177681.2|177591.2|177622.1|177532.1|203
1749120000000|2025-06-05 10:40:00|177664.6|177574.6|177607.7|177517.7|177685.1|177595.1|177601|177511|249
1749120300000|2025-06-05 10:45:00|177605.9|177515.9|177594.1|177504.1|177620.9|177530.9|177570.2|177480.2|306
1749120600000|2025-06-05 10:50:00|177593.6|177503.6|177587.6|177497.6|177598.7|177508.7|177543.9|177453.9|320
1749120900000|2025-06-05 10:55:00|177585.7|177495.7|177497.4|177407.4|177595.2|177505.2|177470.4|177380.4|411
1749121200000|2025-06-05 11:00:00|177504.8|177414.8|177538.3|177448.3|177568.3|177478.3|177502.1|177412.1|338
1749121500000|2025-06-05 11:05:00|177537.6|177447.6|177530.3|177440.3|177554.6|177464.6|177487.4|177397.4|377
1749121800000|2025-06-05 11:10:00|177528.9|177438.9|177522.4|177432.4|177553.1|177463.1|177499.5|177409.5|495
1749122100000|2025-06-05 11:15:00|177521.4|177431.4|177557.3|177467.3|177560.4|177470.4|177498.6|177408.6|251
1749122400000|2025-06-05 11:20:00|177554.1|177464.1|177513.1|177423.1|177554.1|177464.1|177501.8|177411.8|294
1749122700000|2025-06-05 11:25:00|177513.3|177423.3|177487|177397|177536.1|177446.1|177473.1|177383.1|303
1749123000000|2025-06-05 11:30:00|177498|177408|177492.7|177402.7|177526.3|177436.3|177460.4|177370.4|303
1749123300000|2025-06-05 11:35:00|177493.4|177403.4|177519.9|177429.9|177533.8|177443.8|177472.4|177382.4|260
1749123600000|2025-06-05 11:40:00|177516|177426|177516.8|177426.8|177528.8|177438.8|177476.5|177386.5|390
1749123900000|2025-06-05 11:45:00|177513.6|177423.6|177526|177436|177530.9|177440.9|177500.3|177410.3|241
1749124200000|2025-06-05 11:50:00|177520.7|177430.7|177553|177463|177553|177463|177512.7|177422.7|174
1749124500000|2025-06-05 11:55:00|177555.5|177465.5|177532.9|177442.9|177565.6|177475.6|177516.6|177426.6|461
1749124800000|2025-06-05 12:00:00|177531.1|177441.1|177496.3|177406.3|177538.6|177448.6|177461.9|177371.9|344
1749125100000|2025-06-05 12:05:00|177496.6|177406.6|177543|177453|177548.2|177458.2|177480.9|177390.9|230
1749125400000|2025-06-05 12:10:00|177539.5|177449.5|177537.5|177447.5|177563|177473|177527.1|177437.1|87
1749125700000|2025-06-05 12:15:00|177535.7|177445.7|177475.2|177385.2|177540.9|177450.9|177455.6|177365.6|391
1749126000000|2025-06-05 12:20:00|177475.9|177385.9|177431.3|177341.3|177511.8|177421.8|177431.3|177341.3|320
1749126300000|2025-06-05 12:25:00|177434.3|177344.3|177535.9|177276.1|177535.9|177380.4|177410.1|177276.1|430
1749126600000|2025-06-05 12:30:00|177553.2|177268.9|177362.6|177272.6|177553.2|177372.6|177315.2|177225.2|355
1749126900000|2025-06-05 12:35:00|177371.5|177281.5|177412.2|177322.2|177434.4|177344.4|177351.7|177261.7|404
1749127200000|2025-06-05 12:40:00|177414.3|177324.3|177422.6|177332.6|177440.6|177350.6|177367|177277|405
1749127500000|2025-06-05 12:45:00|177420|177330|177285.2|177195.2|177446|177356|177213|177123|250
1749127800000|2025-06-05 12:50:00|177286.2|177196.2|177386|177296|177425.2|177335.2|177284.9|177194.9|774
1749128100000|2025-06-05 12:55:00|177389|177299|177454.2|177364.2|177496.4|177406.4|177374.6|177284.6|771
1749128400000|2025-06-05 13:00:00|177422.4|177332.4|177470.9|177380.9|177565.1|177475.1|177422.4|177332.4|483
1749128700000|2025-06-05 13:05:00|177470.1|177380.1|177301.3|177211.3|177488.2|177398.2|177298.6|177208.6|740
1749129000000|2025-06-05 13:10:00|177301.1|177211.1|177212|177122|177317|177227|177190.9|177100.9|815
1749129300000|2025-06-05 13:15:00|177218.7|177128.7|177208.7|177118.7|177333.6|177243.6|177200.6|177110.6|616
1749129600000|2025-06-05 13:20:00|177203.5|177113.5|177143.2|177053.2|177235|177145|177070.4|176980.4|610
1749129900000|2025-06-05 13:25:00|177146.3|177056.3|177109.2|177019.2|177210.5|177120.5|177091.4|177001.4|739
1749130200000|2025-06-05 13:30:00|177108.4|177018.4|177112.5|177022.5|177251.8|177161.8|177095.3|177005.3|786
1749130500000|2025-06-05 13:35:00|177111.6|177021.6|177125.3|177035.3|177195.4|177105.4|177083.4|176993.4|590
1749130800000|2025-06-05 13:40:00|177114.5|177024.5|176991.6|176901.6|177127.1|177037.1|176932.4|176842.4|779
1749131100000|2025-06-05 13:45:00|176991|176901|177371.8|177281.8|177376.6|177286.6|176980.8|176890.8|789
1749131400000|2025-06-05 13:50:00|177369.5|177279.5|177381.3|177291.3|177384.5|177294.5|177317.9|177227.9|925
1749131700000|2025-06-05 13:55:00|177381.6|177291.6|177373.1|177283.1|177418.1|177328.1|177320|177228.1|526
1749132000000|2025-06-05 14:00:00|177380.7|177290.7|177559.6|177469.6|177564|177474|177377.7|177287.7|615
1749132300000|2025-06-05 14:05:00|177552.1|177462.1|177447.6|177357.6|177630.3|177540.3|177442|177352|929
1749132600000|2025-06-05 14:10:00|177449.8|177359.8|177458.5|177368.5|177482.1|177392.1|177352.1|177262.1|732
1749132900000|2025-06-05 14:15:00|177456.4|177366.4|177416.6|177326.6|177458.1|177368.1|177362.9|177272.9|583
1749133200000|2025-06-05 14:20:00|177421.8|177331.8|177393.3|177303.3|177478.9|177388.9|177387.8|177297.8|612
1749133500000|2025-06-05 14:25:00|177395.3|177305.3|177425.9|177335.9|177439.1|177349.1|177392.8|177302.8|700
1749133800000|2025-06-05 14:30:00|177426.5|177336.5|177447.5|177357.5|177493.2|177403.2|177398|177308|399
1749134100000|2025-06-05 14:35:00|177449.7|177359.7|177447.1|177357.1|177469.1|177379.1|177411.9|177321.9|533
1749134400000|2025-06-05 14:40:00|177444|177354|177422.9|177332.9|177479.5|177389.5|177407.4|177289.2|627
1749134700000|2025-06-05 14:45:00|177428.8|177338.8|177475|177385|177526.5|177436.5|177400.6|177310.6|564
1749135000000|2025-06-05 14:50:00|177474.6|177384.6|177375.1|177285.1|177474.6|177384.6|177369.2|177279.2|271
1749135300000|2025-06-05 14:55:00|177371.4|177281.4|177269.9|177179.9|177371.4|177281.4|177092.6|177002.6|733
1749135600000|2025-06-05 15:00:00|177268.4|177178.4|177268|177178|177333.4|177243.4|177108.1|177018.1|779
1749135900000|2025-06-05 15:05:00|177264.9|177174.9|177401.6|177311.6|177414|177324|177255.9|177165.9|471
1749136200000|2025-06-05 15:10:00|177405.1|177315.1|177449.8|177359.8|177500.3|177410.3|177314.1|177224.1|603
1749136500000|2025-06-05 15:15:00|177448.7|177358.7|177580.7|177490.7|177601.3|177511.3|177427|177337|670
1749136800000|2025-06-05 15:20:00|177587.1|177497.1|177460.3|177370.3|177587.1|177497.1|177443.2|177353.2|456
1749137100000|2025-06-05 15:25:00|177457.5|177367.5|177482.9|177392.9|177519.3|177429.3|177444.4|177354.4|692
1749137400000|2025-06-05 15:30:00|177494|177404|177764.1|177674.1|177804.3|177714.3|177488.2|177398.2|417
1749137700000|2025-06-05 15:35:00|177771|177681|177880.7|177790.7|177882.9|177792.9|177699.8|177609.8|647
1749138000000|2025-06-05 15:40:00|177878.7|177788.7|177945.3|177855.3|177992.5|177902.5|177849.3|177759.3|454
1749138300000|2025-06-05 15:45:00|177946.9|177856.9|177824.7|177734.7|178026.5|177936.5|177818.3|177728.3|575
1749138600000|2025-06-05 15:50:00|177823.4|177733.4|177867|177777|177901.9|177811.9|177819.8|177729.8|622
1749138900000|2025-06-05 15:55:00|177864.2|177774.2|177747.5|177657.5|177896.1|177806.1|177740|177650|647
1749139200000|2025-06-05 16:00:00|177751.7|177661.7|177640.7|177550.7|177766.8|177676.8|177637.4|177547.4|499
1749139500000|2025-06-05 16:05:00|177637.7|177547.7|177579.3|177489.3|177710.7|177620.7|177575.7|177485.7|521
1749139800000|2025-06-05 16:10:00|177587.8|177497.8|177678|177588|177700.1|177610.1|177581.9|177491.9|710
1749140100000|2025-06-05 16:15:00|177675.5|177585.5|177677.5|177587.5|177733.8|177643.8|177648.7|177558.7|743
1749140400000|2025-06-05 16:20:00|177670.6|177580.6|177646.1|177556.1|177694|177604|177620.3|177530.3|741
1749140700000|2025-06-05 16:25:00|177635.2|177545.2|177615.1|177525.1|177680.3|177590.3|177595.3|177505.3|982
1749141000000|2025-06-05 16:30:00|177610.6|177520.6|177583.8|177493.8|177634.9|177544.9|177560.3|177470.3|459
1749141300000|2025-06-05 16:35:00|177580.1|177490.1|177619.6|177529.6|177644.2|177554.2|177561.8|177471.8|459
1749141600000|2025-06-05 16:40:00|177623.6|177533.6|177590.5|177500.5|177651.5|177561.5|177542.4|177452.4|303
1749141900000|2025-06-05 16:45:00|177594.9|177504.9|177572.1|177482.1|177626.1|177536.1|177564|177474|527
1749142200000|2025-06-05 16:50:00|177571.2|177481.2|177482.8|177392.8|177579.8|177489.8|177454.8|177355|786
1749142500000|2025-06-05 16:55:00|177475.9|177385.9|177487.1|177397.1|177507.9|177417.9|177455.4|177365.4|952
1749142800000|2025-06-05 17:00:00|177484.7|177394.7|177556.4|177466.4|177594.6|177504.6|177484.7|177394.7|517
1749143100000|2025-06-05 17:05:00|177551.3|177461.3|177403.5|177313.5|177579.1|177489.1|177374.5|177284.5|359
1749143400000|2025-06-05 17:10:00|177404.1|177314.1|177452.5|177322.5|177452.5|177358.8|177377.6|177287.6|312
1749143700000|2025-06-05 17:15:00|177432.8|177342.8|177398.5|177308.5|177432.8|177342.8|177359.6|177269.6|252
1749144000000|2025-06-05 17:20:00|177401.8|177311.8|177376.6|177286.6|177401.8|177311.8|177360.7|177270.7|319
1749144300000|2025-06-05 17:25:00|177382.8|177292.8|177402.4|177312.4|177419.5|177329.5|177297.9|177207.9|552
1749144600000|2025-06-05 17:30:00|177398.9|177308.9|177387.6|177297.6|177420.5|177330.5|177328.6|177238.6|886
1749144900000|2025-06-05 17:35:00|177378.1|177288.1|177393.8|177303.8|177408.9|177318.9|177364.9|177274.9|856
1749145200000|2025-06-05 17:40:00|177398.4|177308.4|177456.8|177366.8|177465.4|177375.4|177389.7|177299.7|555
1749145500000|2025-06-05 17:45:00|177450.1|177360.1|177457.1|177367.1|177469.4|177379.4|177446.5|177356.5|379
1749145800000|2025-06-05 17:50:00|177457.8|177367.8|177523.2|177433.2|177539.8|177449.8|177450.3|177360.3|544
1749146100000|2025-06-05 17:55:00|177523.7|177433.7|177519.8|177429.8|177540.4|177450.4|177502.9|177412.9|408
1749146400000|2025-06-05 18:00:00|177523.4|177433.4|177464.4|177374.4|177570.3|177480.3|177445.5|177355.5|802
1749146700000|2025-06-05 18:05:00|177465.6|177375.6|177535.6|177445.6|177559.2|177469.2|177450.9|177360.9|871
1749147000000|2025-06-05 18:10:00|177544.9|177454.9|177557.7|177467.7|177581.4|177491.4|177537.7|177447.7|996
1749147300000|2025-06-05 18:15:00|177567.3|177477.3|177580.6|177490.6|177622.3|177532.3|177550.4|177460.4|872
1749147600000|2025-06-05 18:20:00|177585.5|177495.5|177575.5|177485.5|177606.1|177516.1|177554.3|177464.3|822
1749147900000|2025-06-05 18:25:00|177579.4|177489.4|177517.4|177427.4|177590.7|177500.7|177510.2|177420.2|813
1749148200000|2025-06-05 18:30:00|177513.8|177423.8|177519.3|177429.3|177544.3|177454.3|177499.1|177409.1|754
1749148500000|2025-06-05 18:35:00|177523.1|177433.1|177491.1|177401.1|177533.8|177443.8|177476.7|177386.7|549
1749148800000|2025-06-05 18:40:00|177481.3|177391.3|177550.8|177460.8|177555.6|177465.6|177481.3|177391.3|561
1749149100000|2025-06-05 18:45:00|177546.2|177456.2|177676|177586|177688.5|177598.5|177542.4|177452.4|269
1749149400000|2025-06-05 18:50:00|177679.8|177589.8|177661.4|177571.4|177684.3|177594.3|177630.3|177540.3|98
1749149700000|2025-06-05 18:55:00|177665.2|177575.2|177627|177537|177668.8|177578.8|177623.2|177533.2|55
1749150000000|2025-06-05 19:00:00|177629.1|177539.1|177695.5|177565.5|177725.9|177595.9|177629.1|177527.4|556
1749150300000|2025-06-05 19:05:00|177702.5|177572.5|177668.8|177538.8|177708|177578|177641.1|177511.1|783
1749150600000|2025-06-05 19:10:00|177664.5|177534.5|177691.7|177561.7|177710.9|177604.4|177644|177526.9|837
1749150900000|2025-06-05 19:15:00|177688.8|177558.8|177687.9|177557.9|177743.5|177628.6|177655.9|177553.1|603
1749151200000|2025-06-05 19:20:00|177683.1|177553.1|177655.1|177525.1|177688.3|177563.3|177606.4|177491.9|700
1749151500000|2025-06-05 19:25:00|177648.2|177518.2|177581.4|177491.4|177661.3|177531.3|177547.5|177427.1|469
1749151800000|2025-06-05 19:30:00|177578.2|177488.2|177631.1|177501.1|177633.2|177516.5|177526|177425.5|244
1749152100000|2025-06-05 19:35:00|177635.9|177505.9|177574.2|177444.2|177635.9|177525.8|177553.6|177423.6|546
1749152400000|2025-06-05 19:40:00|177570|177440|177410.2|177280.2|177584.3|177480.8|177401.2|177271.2|528
1749152700000|2025-06-05 19:45:00|177414.4|177284.4|177442.1|177312.1|177442.8|177312.8|177385.5|177255.5|256
1749153000000|2025-06-05 19:50:00|177444.7|177314.7|177495.7|177365.7|177505.4|177395.2|177413.7|177283.7|517
1749153300000|2025-06-05 19:55:00|177495.9|177365.9|177457.1|177327.1|177525.5|177395.5|177407.3|177303.6|331
1749153600000|2025-06-05 20:00:00|177472.5|177342.5|177446|177316|177477.5|177347.5|177438.9|177308.9|62
1749153900000|2025-06-05 20:05:00|177440.5|177310.5|177439.1|177309.1|177445.7|177315.7|177432.5|177302.5|25
1749154200000|2025-06-05 20:10:00|177447|177317|177435.1|177305.1|177447|177317|177435.1|177305.1|27
1749154500000|2025-06-05 20:15:00|177427.8|177297.8|177471.9|177341.9|177471.9|177341.9|177420|177234|94
1749154800000|2025-06-05 20:20:00|177454.3|177324.3|177431.1|177301.1|177469.1|177339.1|177430.1|177249|24
1749155100000|2025-06-05 20:25:00|177438.1|177308.1|177454.7|177324.7|177454.7|177324.7|177432.2|177302.2|30
1749155400000|2025-06-05 20:30:00|177453.7|177323.7|177411.4|177281.4|177453.7|177323.7|177409.6|177279.6|20
1749155700000|2025-06-05 20:35:00|177412.4|177282.4|177432|177302|177432|177302|177412.4|177282.4|18
1749156000000|2025-06-05 20:40:00|177427.4|177297.4|177454|177222|177462.8|177315.5|177394.7|177222|30
1749156300000|2025-06-05 20:45:00|177455.5|177222.5|177479|177225|177780.2|177438.2|177453.1|177202.7|149
1749156600000|2025-06-05 20:50:00|177482.3|177227.8|177478|177237.4|177490.8|177242.7|177453|177209|475
1749156900000|2025-06-05 20:55:00|177475.8|177236.7|177567.2|177225.2|177584|177242|177469.2|177178.2|648
1749157200000|2025-06-05 21:00:00|177570.8|177228.8|177470.5|177128.5|177570.8|177228.8|177418.6|177076.6|238
1749160800000|2025-06-05 22:00:00|177604.5|177262.5|177656.8|177314.8|177656.8|177314.8|177499.3|177157.3|206
1749161100000|2025-06-05 22:05:00|177659.8|177317.8|177550.5|177208.5|177721|177379|177502|177160|271
1749161400000|2025-06-05 22:10:00|177555.5|177213.5|177671|177329|177723.7|177381.7|177555.5|177213.5|498
1749161700000|2025-06-05 22:15:00|177721|177379|177721|177379|177724.4|177382.4|177581.8|177239.8|721
1749162000000|2025-06-05 22:20:00|177671|177329|177671|177329|177723.7|177381.7|177593.6|177251.6|695
1749162300000|2025-06-05 22:25:00|177687.7|177345.7|177605|177263|177723.9|177381.9|177486.2|177144.2|472
1749162600000|2025-06-05 22:30:00|177614.5|177272.5|177717.7|177375.7|177755|177413|177562|177220|583
1749162900000|2025-06-05 22:35:00|177687|177345|177721|177379|177726.2|177384.2|177590.7|177248.7|859
1749163200000|2025-06-05 22:40:00|177689.5|177347.5|177721|177379|177742.3|177400.3|177595.4|177253.4|800
1749163500000|2025-06-05 22:45:00|177702.7|177360.7|177687.4|177345.4|177737.7|177395.7|177578.7|177236.7|875
1749163800000|2025-06-05 22:50:00|177721|177379|177687|177345|177737.7|177395.7|177580.3|177238.3|849
1749164100000|2025-06-05 22:55:00|177721|177379|177721|177379|177737.7|177395.7|177578.7|177236.7|779
1749164400000|2025-06-05 23:00:00|177687.7|177345.7|177613.7|177271.7|177746|177404|177500|177200.3|547
1749164700000|2025-06-05 23:05:00|177619|177277|177216.6|177086.6|177722.5|177380.5|177215.2|177085.2|199
1749165000000|2025-06-05 23:10:00|177225.7|177095.7|177224.9|177094.9|177328.5|177119.9|177215|177032.3|62
1749165300000|2025-06-05 23:15:00|177226.7|177096.7|177243.6|177113.6|177330.3|177119.6|177220.3|177029.1|39
1749165600000|2025-06-05 23:20:00|177330.4|177088.8|177252.6|177122.6|177335.1|177122.7|177236.4|177047.3|32
1749165900000|2025-06-05 23:25:00|177237.7|177107.7|177251.9|177121.9|177336.4|177121.9|177237.7|177041.5|52
1749166200000|2025-06-05 23:30:00|177245|177115|177244.2|177114.2|177339|177121.9|177228.5|177050.5|44
1749166500000|2025-06-05 23:35:00|177334.7|177088.7|177327.5|177046.6|177335.3|177114.8|177226.6|177046.6|54
1749166800000|2025-06-05 23:40:00|177330.5|177049.6|177328.9|177062|177331.2|177115.5|177230|177049.6|26
1749167100000|2025-06-05 23:45:00|177331.1|177057.5|177245.7|177115.7|177331.1|177115.7|177222.4|177047.5|21
1749167400000|2025-06-05 23:50:00|177235.6|177105.6|177162.4|177032.4|177330.9|177115.4|177149.6|177019.6|75
1749167700000|2025-06-05 23:55:00|177156.4|177026.4|177199.3|177069.3|177202.5|177072.5|177150.9|177020.9|93
1749168000000|2025-06-06 00:00:00|177203.2|177073.2|177179.5|177049.5|177229|177073.2|177146.7|177016.7|101
1749168300000|2025-06-06 00:05:00|177175.3|177045.3|177166.2|177036.2|177229|177049.5|177159.9|176996|63
1749168600000|2025-06-06 00:10:00|177166.4|177036.4|177184|177054|177271.2|177057.1|177162.3|176996|77
1749168900000|2025-06-06 00:15:00|177183.1|177053.1|177179.3|177049.3|177261.7|177094.9|177159.2|177029.1|110
1749169200000|2025-06-06 00:20:00|177196.2|177066.2|177189.8|177059.8|177301.4|177108|177162.2|176996|96
1749169500000|2025-06-06 00:25:00|177197.2|177067.2|177285|177055.1|177291|177076.1|177179.5|177021|38
1749169800000|2025-06-06 00:30:00|177181.4|177051.4|177175|177045|177283.7|177077|177160.4|176996|78
1749170100000|2025-06-06 00:35:00|177266.2|176996|177194.9|177064.9|177279|177092.7|177164.3|176996|52
1749170400000|2025-06-06 00:40:00|177187|177057|177186.2|177056.2|177281.3|177114.7|177152.4|177021|66
1749170700000|2025-06-06 00:45:00|177189.5|177059.5|177192.4|177062.4|177272.7|177091.1|177157.2|176986.7|69
1749171000000|2025-06-06 00:50:00|177201.1|177071.1|177129.5|176999.5|177257.5|177074.8|177129.5|176999.5|111
1749171300000|2025-06-06 00:55:00|177113.7|176983.7|177158.9|177028.9|177209.2|177046.7|177113.7|176945.7|138
1749171600000|2025-06-06 01:00:00|177162|177032|177286|177082.8|177363.3|177151|177150.1|177020.1|110
1749171900000|2025-06-06 01:05:00|177286.8|177083.6|177379|177171|177379|177205.3|177203.2|177082.9|59
1749172200000|2025-06-06 01:10:00|177378|177181.6|177319.1|177189.1|177379|177189.7|177249.3|177146|99
1749172500000|2025-06-06 01:15:00|177379|177146|177316.6|177186.6|177404|177204.4|177283.8|177146|212
1749172800000|2025-06-06 01:20:00|177315.2|177185.2|177263|177173|177325.4|177195.4|177254.9|177154|389
1749173100000|2025-06-06 01:25:00|177274.3|177184.3|177265|177135|177363|177184.3|177245.7|177115.7|74
1749173400000|2025-06-06 01:30:00|177253.3|177123.3|177464.7|177334.7|177490.9|177360.9|177253|177123|274
1749173700000|2025-06-06 01:35:00|177457.1|177327.1|177471.6|177341.6|177529|177375.2|177432.3|177255.2|597
1749174000000|2025-06-06 01:40:00|177473|177343|177464.2|177334.2|177486.8|177367.3|177392.4|177262.4|232
1749174300000|2025-06-06 01:45:00|177464.8|177334.8|177463.6|177333.6|177527|177366.5|177403.3|177199.9|277
1749174600000|2025-06-06 01:50:00|177460.4|177330.4|177467.6|177337.6|177497.3|177374.7|177448.7|177326.7|381
1749174900000|2025-06-06 01:55:00|177473.9|177343.9|177535.7|177405.7|177571|177428.1|177443.7|177331.9|108
1749175200000|2025-06-06 02:00:00|177537.3|177407.3|177608.5|177478.5|177683.8|177553.8|177504.9|177387|181
1749175500000|2025-06-06 02:05:00|177606.3|177476.3|177511.2|177381.2|177668.3|177496.3|177503.9|177355.5|153
1749175800000|2025-06-06 02:10:00|177580|177299.1|177527.9|177397.9|177604|177421|177519|177299.1|80
1749176100000|2025-06-06 02:15:00|177531|177401|177578.3|177448.3|177578.3|177448.3|177512.6|177390.3|360
1749176400000|2025-06-06 02:20:00|177594.1|177464.1|177605.1|177515.1|177679|177515.1|177594.1|177421|146
1749176700000|2025-06-06 02:25:00|177624.9|177494.9|177644|177443|177650|177512.6|177601.4|177421|156
1749177000000|2025-06-06 02:30:00|177611.4|177421|177610.3|177480.3|177648|177512.1|177602.9|177416|114
1749177300000|2025-06-06 02:35:00|177617.1|177487.1|177618.7|177488.7|177707.1|177510.9|177588.8|177426.2|102
1749177600000|2025-06-06 02:40:00|177624.8|177494.8|177687.8|177557.8|177742|177572.5|177624.8|177494.8|101
1749177900000|2025-06-06 02:45:00|177737|177512|177646.3|177516.3|177738|177586|177641.5|177511.5|187
1749178200000|2025-06-06 02:50:00|177651|177521|177704|177496|177704|177525.5|177596.9|177496|57
1749178500000|2025-06-06 02:55:00|177635.3|177505.3|177634.3|177504.3|177651.5|177527.3|177594.4|177495.8|88
1749178800000|2025-06-06 03:00:00|177642.8|177512.8|177652.5|177522.5|177704|177567.3|177597.2|177496|115
1749179100000|2025-06-06 03:05:00|177642.5|177512.5|177637.3|177507.3|177652.5|177522.5|177619.8|177489.8|46
1749179400000|2025-06-06 03:10:00|177634.2|177504.2|177664.2|177534.2|177729|177570.3|177616.7|177496|123
1749179700000|2025-06-06 03:15:00|177659.5|177529.5|177640.1|177510.1|177704|177537.2|177606|177496|65
1749180000000|2025-06-06 03:20:00|177606|177516|177654.5|177524.5|177654.5|177524.5|177590|177500|51
1749180300000|2025-06-06 03:25:00|177628.9|177498.9|177645|177515|177696|177530.5|177589.5|177495.8|58
1749180600000|2025-06-06 03:30:00|177624.8|177494.8|177623.6|177493.6|177648|177518|177619.8|177489.8|38
1749180900000|2025-06-06 03:35:00|177600.9|177510.9|177635.8|177505.8|177678.3|177531.6|177594.2|177464.6|50
1749181200000|2025-06-06 03:40:00|177629.8|177499.8|177630.8|177500.8|177656|177511.9|177597.1|177449.8|18
1749181500000|2025-06-06 03:45:00|177635.9|177505.9|177505.7|177375.7|177635.9|177505.9|177498.5|177321|75
1749181800000|2025-06-06 03:50:00|177487.4|177357.4|177529|177321|177592.4|177410.7|177477.5|177302.9|44
1749182100000|2025-06-06 03:55:00|177498|177368|177530.9|177400.9|177579|177407.5|177498|177321|79
1749182400000|2025-06-06 04:00:00|177533.9|177403.9|177372.7|177282.7|177601|177438.1|177365.7|177257.2|78
1749182700000|2025-06-06 04:05:00|177378.2|177288.2|177479|177246|177479|177340|177378.2|177246|47
1749183000000|2025-06-06 04:10:00|177418.7|177288.7|177494|177279|177579|177424.1|177418.7|177228.5|114
1749183300000|2025-06-06 04:15:00|177463.4|177333.4|177437.5|177307.5|177472.1|177363|177415.3|177294.8|219
1749183600000|2025-06-06 04:20:00|177439.2|177309.2|177441|177311|177479|177341.1|177412.9|177246|120
1749183900000|2025-06-06 04:25:00|177448.9|177318.9|177439.6|177309.6|177456.1|177326.1|177431.7|177301.7|126
1749184200000|2025-06-06 04:30:00|177444.4|177314.4|177479|177246|177479|177329.5|177385.4|177246|77
1749184500000|2025-06-06 04:35:00|177416.7|177286.7|177418.1|177288.1|177511.4|177306.7|177391.3|177226.1|30
1749184800000|2025-06-06 04:40:00|177410|177280|177407.8|177277.8|177479|177304.5|177387.7|177246|34
1749185100000|2025-06-06 04:45:00|177429.8|177299.8|177428.5|177298.5|177454.8|177332.6|177395.9|177274.5|203
1749185400000|2025-06-06 04:50:00|177423|177293|177433.9|177303.9|177444|177323.1|177408.3|177278.3|218
1749185700000|2025-06-06 04:55:00|177441.5|177311.5|177436|177306|177479|177316.6|177419|177246|193
1749186000000|2025-06-06 05:00:00|177435.1|177305.1|177425.4|177295.4|177451.4|177338.8|177401.8|177291.4|137
1749186300000|2025-06-06 05:05:00|177425|177295|177413.7|177323.7|177430.2|177339.6|177408.6|177295|211
1749186600000|2025-06-06 05:10:00|177417.1|177327.1|177502.3|177412.3|177504.4|177414.4|177403.7|177313.7|282
1749186900000|2025-06-06 05:15:00|177488.4|177398.4|177497.4|177407.4|177532.2|177423|177485.9|177378.2|198
1749187200000|2025-06-06 05:20:00|177500.9|177410.9|177588.9|177498.9|177615.5|177506.9|177488.4|177388.4|179
1749187500000|2025-06-06 05:25:00|177579.6|177489.6|177587.1|177497.1|177611.1|177506|177568.9|177451.9|76
1749187800000|2025-06-06 05:30:00|177604.6|177514.6|177582.9|177492.9|177633.4|177514.6|177560.4|177464.8|152
1749188100000|2025-06-06 05:35:00|177580.5|177490.5|177612.5|177482.5|177654|177513.1|177565.8|177438.9|161
1749188400000|2025-06-06 05:40:00|177585.9|177495.9|177656.7|177526.7|177671.3|177559.1|177585.9|177482.5|64
1749188700000|2025-06-06 05:45:00|177658.3|177528.3|177645.1|177555.1|177666.6|177558.9|177636.2|177521.6|62
1749189000000|2025-06-06 05:50:00|177640.8|177550.8|177646.9|177556.9|177650.7|177560.7|177629.5|177539.5|52
1749189300000|2025-06-06 05:55:00|177644.9|177554.9|177643.8|177513.8|177660.5|177554.9|177633.9|177507.9|96
1749189600000|2025-06-06 06:00:00|177641.9|177511.9|177539.2|177449.2|177653.7|177559.9|177522.5|177432.5|283
1749189900000|2025-06-06 06:05:00|177547.8|177457.8|177538.2|177448.2|177622.5|177532.5|177530.8|177440.8|115
1749190200000|2025-06-06 06:10:00|177545.3|177455.3|177546.4|177456.4|177572.3|177482.3|177536.5|177446.5|178
1749190500000|2025-06-06 06:15:00|177542.2|177452.2|177588.5|177498.5|177655.7|177565.7|177532.4|177442.4|295
1749190800000|2025-06-06 06:20:00|177591.9|177501.9|177472.5|177382.5|177616.5|177509.6|177472.5|177382.5|307
1749191100000|2025-06-06 06:25:00|177471.7|177381.7|177391.8|177301.8|177471.7|177381.7|177377.5|177287.5|228
1749191400000|2025-06-06 06:30:00|177394.9|177304.9|177511.4|177421.4|177526.7|177436.7|177379.8|177289.8|155
1749191700000|2025-06-06 06:35:00|177497.6|177407.6|177470.4|177380.4|177584.6|177494.6|177452.7|177362.7|187
1749192000000|2025-06-06 06:40:00|177471.4|177381.4|177500.9|177410.9|177510|177420|177466.8|177376.8|170
1749192300000|2025-06-06 06:45:00|177506.9|177416.9|177516.3|177426.3|177581.8|177491.8|177487.9|177397.9|142
1749192600000|2025-06-06 06:50:00|177518.8|177428.8|177569.1|177479.1|177589.8|177499.8|177516.9|177426.9|157
1749192900000|2025-06-06 06:55:00|177566.8|177476.8|177594.9|177504.9|177603.4|177513.4|177537.7|177447.7|161
1749193200000|2025-06-06 07:00:00|177598.8|177508.8|177570.6|177480.6|177658.5|177568.5|177446.5|177356.5|574
1749193500000|2025-06-06 07:05:00|177575.5|177485.5|177582.5|177492.5|177595.9|177505.9|177477.1|177387.1|189
1749193800000|2025-06-06 07:10:00|177587.7|177497.7|177631.1|177541.1|177741.9|177651.9|177554.9|177464.9|441
1749194100000|2025-06-06 07:15:00|177636.7|177546.7|177731.4|177641.4|177771|177681|177626.3|177536.3|384
1749194400000|2025-06-06 07:20:00|177738.3|177648.3|177718.2|177628.2|177785.2|177695.2|177686.9|177596.9|289
1749194700000|2025-06-06 07:25:00|177717.3|177627.3|177973.3|177883.3|177987.1|177897.1|177686|177596|496
1749195000000|2025-06-06 07:30:00|177979.2|177889.2|177876.8|177786.8|178050|177960|177797.2|177707.2|480
1749195300000|2025-06-06 07:35:00|177872.8|177782.8|177777.5|177687.5|177882.4|177792.4|177707|177617|329
1749195600000|2025-06-06 07:40:00|177782.8|177692.8|177695.7|177605.7|177804.1|177714.1|177671|177581|321
1749195900000|2025-06-06 07:45:00|177695.6|177605.6|177877.9|177787.9|177886.8|177796.8|177657.5|177567.5|337
1749196200000|2025-06-06 07:50:00|177873|177783|177773.5|177683.5|177873|177783|177690|177600|368
1749196500000|2025-06-06 07:55:00|177780.7|177690.7|177773|177683|177874.5|177784.5|177748|177658|481
1749196800000|2025-06-06 08:00:00|177773.4|177683.4|177790.4|177700.4|177837.6|177747.6|177752|177662|329
1749197100000|2025-06-06 08:05:00|177789|177699|177843.3|177753.3|177853.7|177763.7|177768.6|177678.6|275
1749197400000|2025-06-06 08:10:00|177844.5|177754.5|177859.1|177769.1|177866.5|177776.5|177793.1|177703.1|276
1749197700000|2025-06-06 08:15:00|177858.7|177768.7|177811.3|177721.3|177879.1|177789.1|177770.7|177680.7|216
1749198000000|2025-06-06 08:20:00|177819|177729|177797.4|177707.4|177851|177761|177748.5|177658.5|307
1749198300000|2025-06-06 08:25:00|177794|177704|177788.6|177698.6|177831.1|177741.1|177772|177682|254
1749198600000|2025-06-06 08:30:00|177777.2|177687.2|177659|177569|177787.6|177697.6|177633.9|177543.9|347
1749198900000|2025-06-06 08:35:00|177668.4|177578.4|177696.7|177606.7|177702.3|177612.3|177611.3|177521.3|111
1749199200000|2025-06-06 08:40:00|177709.3|177619.3|177569.7|177479.7|177726.2|177636.2|177547|177457|235
1749199500000|2025-06-06 08:45:00|177586.3|177496.3|177657.2|177567.2|177736.4|177646.4|177586.3|177496.3|331
1749199800000|2025-06-06 08:50:00|177661.5|177571.5|177690.4|177600.4|177708.6|177618.6|177643.3|177553.3|359
1749200100000|2025-06-06 08:55:00|177693.1|177603.1|177726|177636|177779.7|177689.7|177688.1|177598.1|139
1749200400000|2025-06-06 09:00:00|177722.9|177632.9|177757.8|177667.8|177815.1|177725.1|177679.8|177589.8|272
1749200700000|2025-06-06 09:05:00|177758.8|177668.8|177927.8|177837.8|177944.9|177854.9|177757.1|177667.1|298
1749201000000|2025-06-06 09:10:00|177926.6|177836.6|177924.3|177834.3|177950.2|177860.2|177895.9|177805.9|204
1749201300000|2025-06-06 09:15:00|177928.1|177838.1|177859.5|177769.5|177928.1|177838.1|177789.8|177699.8|288
1749201600000|2025-06-06 09:20:00|177863.6|177773.6|177913|177823|177966|177876|177841.5|177751.5|250
1749201900000|2025-06-06 09:25:00|177914|177824|177893.4|177803.4|177939.9|177849.9|177816.6|177726.6|341
1749202200000|2025-06-06 09:30:00|177890|177800|177859.8|177769.8|177894.7|177804.7|177855|177765|109
1749202500000|2025-06-06 09:35:00|177860.6|177770.6|177945|177855|177965|177875|177857.9|177767.9|202
1749202800000|2025-06-06 09:40:00|177952.8|177862.8|177948.9|177858.9|177985.9|177895.9|177908.3|177818.3|246
1749203100000|2025-06-06 09:45:00|177944.6|177854.6|177893.3|177803.3|177963.1|177873.1|177885.1|177795.1|179
1749203400000|2025-06-06 09:50:00|177897.3|177807.3|177802.1|177712.1|177897.3|177807.3|177802.1|177712.1|232
1749203700000|2025-06-06 09:55:00|177799.1|177709.1|177757.6|177667.6|177815.2|177725.2|177753.6|177663.6|267
1749204000000|2025-06-06 10:00:00|177760.2|177670.2|177703|177613|177762.1|177672.1|177691.7|177594.5|217
1749204300000|2025-06-06 10:05:00|177698.9|177608.9|177642.8|177552.8|177710.2|177620.2|177541.3|177451.3|310
1749204600000|2025-06-06 10:10:00|177646.8|177556.8|177626.6|177536.6|177716|177626|177600.5|177510.5|528
1749204900000|2025-06-06 10:15:00|177623.3|177533.3|177615.5|177525.5|177681.7|177591.7|177607.6|177517.6|229
1749205200000|2025-06-06 10:20:00|177619.5|177529.5|177618.4|177528.4|177653.9|177563.9|177587|177497|270
1749205500000|2025-06-06 10:25:00|177619.3|177529.3|177632.9|177542.9|177633.8|177543.8|177524.8|177434.8|219
1749205800000|2025-06-06 10:30:00|177627.6|177537.6|177590.6|177500.6|177684.7|177594.7|177566.6|177476.6|364
1749206100000|2025-06-06 10:35:00|177588.4|177498.4|177534.1|177444.1|177632|177542|177508.5|177418.5|277
1749206400000|2025-06-06 10:40:00|177538|177448|177522.5|177432.5|177551.7|177461.7|177513.2|177423.2|129
1749206700000|2025-06-06 10:45:00|177526|177436|177485|177395|177537.4|177447.4|177470.8|177380.8|230
1749207000000|2025-06-06 10:50:00|177485.3|177395.3|177473.3|177383.3|177496.7|177406.7|177391.4|177301.4|423
1749207300000|2025-06-06 10:55:00|177468.8|177378.8|177542.6|177452.6|177546|177456|177450.8|177360.8|170
1749207600000|2025-06-06 11:00:00|177536.4|177446.4|177463.9|177373.9|177536.4|177446.4|177438.9|177348.9|497
1749207900000|2025-06-06 11:05:00|177468.2|177378.2|177457.2|177367.2|177528.7|177438.7|177421.6|177331.6|189
1749208200000|2025-06-06 11:10:00|177457.1|177367.1|177494.7|177404.7|177515|177425|177455.2|177365.2|176
1749208500000|2025-06-06 11:15:00|177489.3|177399.3|177462.1|177372.1|177514.4|177424.4|177422.5|177332.5|194
1749208800000|2025-06-06 11:20:00|177467.7|177377.7|177448.9|177358.9|177473.7|177383.7|177416.6|177326.6|141
1749209100000|2025-06-06 11:25:00|177444.4|177354.4|177537.1|177447.1|177543.4|177453.4|177435.3|177345.3|220
1749209400000|2025-06-06 11:30:00|177534|177444|177553.6|177463.6|177578.7|177488.7|177522.4|177432.4|226
1749209700000|2025-06-06 11:35:00|177551.1|177461.1|177611.7|177521.7|177629.1|177539.1|177545.9|177455.9|206
1749210000000|2025-06-06 11:40:00|177611.4|177521.4|177641.4|177551.4|177662.9|177572.9|177590.9|177500.9|229
1749210300000|2025-06-06 11:45:00|177646.3|177556.3|177578.4|177488.4|177712.4|177622.4|177565.6|177475.6|216
1749210600000|2025-06-06 11:50:00|177577.7|177487.7|177676.2|177586.2|177676.2|177586.2|177575.8|177485.8|153
1749210900000|2025-06-06 11:55:00|177673.5|177583.5|177668.9|177578.9|177677.9|177587.9|177623.9|177533.9|211
1749211200000|2025-06-06 12:00:00|177668.5|177578.5|177706.6|177616.6|177713.2|177623.2|177653.3|177563.3|152
1749211500000|2025-06-06 12:05:00|177707.3|177617.3|177718.7|177628.7|177723.6|177633.6|177677.9|177587.9|124
1749211800000|2025-06-06 12:10:00|177718|177628|177699|177609|177823.7|177733.7|177680.9|177590.9|429
1749212100000|2025-06-06 12:15:00|177700.6|177610.6|177632.7|177542.7|177712.8|177622.8|177622.1|177532.1|328
1749212400000|2025-06-06 12:20:00|177637.7|177547.7|177648.8|177558.8|177678.1|177588.1|177559.2|177469.2|372
1749212700000|2025-06-06 12:25:00|177647.5|177557.5|177911.8|177626.1|177915.3|177724.4|177644.8|177554.8|418
1749213000000|2025-06-06 12:30:00|177929.4|177587.4|177548.1|177458.1|177987.6|177790.5|177366.5|177276.5|550
1749213300000|2025-06-06 12:35:00|177545.8|177455.8|177749.6|177659.6|177781.8|177691.8|177479.6|177389.6|640
1749213600000|2025-06-06 12:40:00|177738.4|177648.4|177631.5|177541.5|177798.3|177708.3|177615.2|177525.2|575
1749213900000|2025-06-06 12:45:00|177637.9|177547.9|177534.1|177444.1|177637.9|177547.9|177465.5|177375.5|497
1749214200000|2025-06-06 12:50:00|177537.9|177447.9|177370.9|177280.9|177625.6|177535.6|177356.5|177266.5|520
1749214500000|2025-06-06 12:55:00|177365|177275|177497.1|177407.1|177506.5|177416.5|177357.9|177267.9|625
1749214800000|2025-06-06 13:00:00|177506.2|177416.2|177463.9|177373.9|177613.2|177523.2|177428.7|177338.7|615
1749215100000|2025-06-06 13:05:00|177462.8|177372.8|177471.8|177381.8|177575.1|177485.1|177456.5|177366.5|439
1749215400000|2025-06-06 13:10:00|177478.3|177388.3|177487.3|177397.3|177515.1|177425.1|177402.5|177312.5|477
1749215700000|2025-06-06 13:15:00|177485.4|177395.4|177605|177515|177629.5|177539.5|177464.2|177374.2|592
1749216000000|2025-06-06 13:20:00|177608.3|177518.3|177783.8|177693.8|177797|177707|177608.3|177518.3|634
1749216300000|2025-06-06 13:25:00|177778.5|177688.5|177793.5|177703.5|177884.1|177794.1|177742.3|177652.3|573
1749216600000|2025-06-06 13:30:00|177794.5|177704.5|177777.3|177687.3|177890|177800|177777.3|177687.3|506
1749216900000|2025-06-06 13:35:00|177775.3|177685.3|177838.4|177748.4|177877.2|177787.2|177749.5|177659.5|519
1749217200000|2025-06-06 13:40:00|177844.3|177754.3|177768.6|177678.6|177853.4|177763.4|177755.5|177665.5|497
1749217500000|2025-06-06 13:45:00|177767.8|177677.8|177767.1|177677.1|177844.7|177754.7|177753.2|177663.2|347
1749217800000|2025-06-06 13:50:00|177761.4|177671.4|177714|177624|177763.9|177673.9|177659.7|177569.7|388
1749218100000|2025-06-06 13:55:00|177709.8|177619.8|177832.5|177742.5|177842.9|177752.9|177708.9|177618.9|508
1749218400000|2025-06-06 14:00:00|177832.8|177742.8|177831.3|177741.3|177933.1|177843.1|177758.8|177668.8|739
1749218700000|2025-06-06 14:05:00|177828.5|177738.5|177749.9|177659.9|177897.3|177807.3|177736.1|177646.1|606
1749219000000|2025-06-06 14:10:00|177756.6|177666.6|177732.5|177642.5|177848|177758|177713.2|177623.2|670
1749219300000|2025-06-06 14:15:00|177730.8|177640.8|177913.3|177823.3|177926.3|177836.3|177708.5|177618.5|562
1749219600000|2025-06-06 14:20:00|177915.8|177825.8|177760.8|177670.8|177928.2|177838.2|177739.3|177649.3|519
1749219900000|2025-06-06 14:25:00|177770.9|177680.9|177663.9|177573.9|177801.6|177711.6|177655.6|177565.6|490
1749220200000|2025-06-06 14:30:00|177666.7|177576.7|177724.8|177634.8|177766.3|177676.3|177646|177556|609
1749220500000|2025-06-06 14:35:00|177724.3|177634.3|177732|177642|177768.3|177678.3|177691.5|177601.5|488
1749220800000|2025-06-06 14:40:00|177735.3|177645.3|177760.3|177670.3|177801.5|177711.5|177735.3|177645.3|596
1749221100000|2025-06-06 14:45:00|177759.3|177669.3|177924.5|177834.5|177958.6|177868.6|177751.2|177661.2|606
1749221400000|2025-06-06 14:50:00|177927.9|177837.9|177942.7|177852.7|177970.7|177880.7|177921.4|177831.4|593
1749221700000|2025-06-06 14:55:00|177956.3|177866.3|177944.8|177854.8|178014.3|177924.3|177866.2|177776.2|424
1749222000000|2025-06-06 15:00:00|177948.2|177858.2|177808.7|177718.7|177954.3|177864.3|177774.1|177684.1|494
1749222300000|2025-06-06 15:05:00|177807.7|177717.7|177813.6|177723.6|177906.7|177816.7|177702.8|177612.8|910
1749222600000|2025-06-06 15:10:00|177814.8|177724.8|177804.2|177714.2|177814.8|177724.8|177734.3|177644.3|419
1749222900000|2025-06-06 15:15:00|177805|177715|177853.3|177763.3|177879.5|177789.5|177745.2|177655.2|637
1749223200000|2025-06-06 15:20:00|177855.9|177765.9|177878.2|177788.2|177886.7|177796.7|177832.5|177742.5|569
1749223500000|2025-06-06 15:25:00|177874.1|177784.1|177785.2|177695.2|177880.5|177790.5|177776.4|177686.4|717
1749223800000|2025-06-06 15:30:00|177783.2|177693.2|177752.9|177662.9|177793.5|177703.5|177648|177558|651
1749224100000|2025-06-06 15:35:00|177756.8|177666.8|177667.6|177577.6|177787.2|177697.2|177653.8|177561.2|621
1749224400000|2025-06-06 15:40:00|177673.9|177583.9|177678.6|177588.6|177749|177659|177662|177572|501
1749224700000|2025-06-06 15:45:00|177675.5|177585.5|177720.2|177630.2|177752.4|177662.4|177647.8|177557.8|706
1749225000000|2025-06-06 15:50:00|177723|177633|177725.1|177635.1|177752.9|177662.9|177699.9|177609.9|913
1749225300000|2025-06-06 15:55:00|177723.5|177633.5|177801.5|177711.5|177809.5|177719.5|177713.5|177623.5|962
1749225600000|2025-06-06 16:00:00|177802.1|177712.1|177916.5|177826.5|177933.9|177843.9|177802.1|177712.1|470
1749225900000|2025-06-06 16:05:00|177912.9|177822.9|177828.7|177738.7|177934.5|177844.5|177791.9|177701.9|416
1749226200000|2025-06-06 16:10:00|177829|177739|177911.2|177821.2|177911.3|177821.3|177812.8|177722.8|396
1749226500000|2025-06-06 16:15:00|177907.2|177817.2|177872.8|177782.8|177923.9|177833.9|177864.4|177774.4|492
1749226800000|2025-06-06 16:20:00|177876.7|177786.7|177930.5|177840.5|177963.9|177873.9|177868.1|177778.1|269
1749227100000|2025-06-06 16:25:00|177933.9|177843.9|178007.6|177917.6|178019.2|177929.2|177896|177806|455
1749227400000|2025-06-06 16:30:00|178012.8|177922.8|178005.6|177915.6|178045.9|177955.9|177980.2|177885|338
1749227700000|2025-06-06 16:35:00|178011.7|177921.7|178071.7|177981.7|178080.5|177990.5|177990.9|177900.9|679
1749228000000|2025-06-06 16:40:00|178078.1|177988.1|177993.5|177903.5|178088.5|177998.5|177993.5|177903.5|495
1749228300000|2025-06-06 16:45:00|177997.1|177907.1|178020|177930|178023.4|177933.4|177979.4|177889.4|159
1749228600000|2025-06-06 16:50:00|178018|177928|178058.1|177968.1|178078.6|177988.6|178018|177928|567
1749228900000|2025-06-06 16:55:00|178054.9|177964.9|178085.6|177995.6|178094.8|178004.8|178029.1|177939.1|791
1749229200000|2025-06-06 17:00:00|178083.5|177993.5|178053.5|177963.5|178108.2|178018.2|178039.5|177949.5|590
1749229500000|2025-06-06 17:05:00|178063.4|177973.4|178070.8|177980.8|178105.7|178015.7|178060.2|177970.2|384
1749229800000|2025-06-06 17:10:00|178057.2|177967.2|178029.4|177939.4|178081|177991|178029.4|177939.4|570
1749230100000|2025-06-06 17:15:00|178028.4|177938.4|177993.9|177903.9|178033.3|177943.3|177990.8|177900.8|304
1749230400000|2025-06-06 17:20:00|177986.8|177896.8|178032.2|177942.2|178071.5|177981.5|177986.8|177896.8|743
1749230700000|2025-06-06 17:25:00|178028.3|177938.3|178039.5|177949.5|178050.7|177960.7|178004.1|177914.1|759
1749231000000|2025-06-06 17:30:00|178033.4|177943.4|178042.4|177952.4|178074.1|177984.1|178002|177912|800
1749231300000|2025-06-06 17:35:00|178045.8|177955.8|178087|177997|178107|178017|178035.2|177945.2|697
1749231600000|2025-06-06 17:40:00|178092.2|178002.2|178093.8|178003.8|178110.4|178020.4|178078.6|177988.6|221
1749231900000|2025-06-06 17:45:00|178094.2|178004.2|178080.6|177990.6|178107.5|178017.5|178054.4|177964.4|409
1749232200000|2025-06-06 17:50:00|178077.4|177987.4|178016.8|177926.8|178097|178007|177980.1|177890.1|305
1749232500000|2025-06-06 17:55:00|178012.7|177922.7|178030.8|177940.8|178040.9|177950.9|177989|177885|320
1749232800000|2025-06-06 18:00:00|178032.4|177942.4|178008.6|177918.6|178052.5|177955|177990.8|177900.8|677
1749233100000|2025-06-06 18:05:00|178005.1|177915.1|178004.5|177914.5|178028|177938|177986.1|177896.1|406
1749233400000|2025-06-06 18:10:00|178008.5|177918.5|178048.4|177958.4|178059.8|177969.8|177986.5|177896.5|364
1749233700000|2025-06-06 18:15:00|178045.8|177955.8|178040.2|177950.2|178064.4|177974.4|178013.3|177923.3|391
1749234000000|2025-06-06 18:20:00|178041.5|177951.5|177912.6|177822.6|178048.8|177958.8|177907.6|177817.6|566
1749234300000|2025-06-06 18:25:00|177909.2|177819.2|177929|177839|177930|177840|177900.5|177810.5|230
1749234600000|2025-06-06 18:30:00|177931.4|177841.4|177900|177810|178006|177916|177892.8|177802.8|448
1749234900000|2025-06-06 18:35:00|177893.4|177803.4|177820.8|177730.8|177909.2|177819.2|177816|177726|347
1749235200000|2025-06-06 18:40:00|177824.5|177734.5|177888.4|177798.4|177918.6|177828.6|177824|177734|688
1749235500000|2025-06-06 18:45:00|177895.2|177805.2|177962.5|177872.5|177993.6|177903.6|177872.6|177782.6|671
1749235800000|2025-06-06 18:50:00|177971.7|177881.7|178034.7|177904.7|178045.4|177929.2|177961.7|177864.4|399
1749236100000|2025-06-06 18:55:00|178030.5|177900.5|177954.2|177864.2|178048.1|177940.4|177950.5|177860.5|268
1749236400000|2025-06-06 19:00:00|177947.4|177857.4|177954.9|177864.9|177956.7|177866.7|177931.8|177822.5|363
1749236700000|2025-06-06 19:05:00|177947.9|177857.9|177941.6|177851.6|177965|177875|177936.5|177846.5|330
1749237000000|2025-06-06 19:10:00|177945.9|177855.9|177951.9|177861.9|177957.3|177867.3|177931.8|177841.8|395
1749237300000|2025-06-06 19:15:00|177947.8|177857.8|177941.7|177851.7|177961.9|177871.9|177940.2|177850.2|488
1749237600000|2025-06-06 19:20:00|177946.4|177856.4|177993.1|177903.1|178021|177931|177939.5|177849.5|365
1749237900000|2025-06-06 19:25:00|177988.9|177898.9|178009.5|177919.5|178034.5|177944.5|177979.3|177889.3|374
1749238200000|2025-06-06 19:30:00|178004.5|177914.5|177992.6|177902.6|178022.2|177932.2|177990.4|177900.4|316
1749238500000|2025-06-06 19:35:00|177996.7|177906.7|177994.4|177904.4|178015.9|177925.9|177969.1|177879.1|367
1749238800000|2025-06-06 19:40:00|177998.7|177908.7|177965.6|177875.6|178013|177923|177964.6|177874.6|361
1749239100000|2025-06-06 19:45:00|177970.2|177880.2|177966.6|177876.6|177980.7|177890.7|177952|177862|190
1749239400000|2025-06-06 19:50:00|177971.2|177881.2|177969.4|177879.4|177975|177885|177959.2|177869.2|157
1749239700000|2025-06-06 19:55:00|177965|177875|177943.4|177853.4|177982|177892|177913.6|177823.6|204
1749240000000|2025-06-06 20:00:00|177939.7|177849.7|177961.8|177831.8|177978.5|177880.1|177936.6|177826.2|528
1749240300000|2025-06-06 20:05:00|177956.3|177826.3|177956.8|177826.8|177962.8|177832.8|177952.7|177822.7|33
1749240600000|2025-06-06 20:10:00|177961.3|177831.3|177804.5|177674.5|177964.9|177834.9|177801.3|177671.3|39
1749240900000|2025-06-06 20:15:00|177804.1|177674.1|177789.1|177659.1|177810.9|177680.9|177777.9|177647.9|136
1749241200000|2025-06-06 20:20:00|177789|177659|177780.3|177650.3|177791.5|177661.5|177776.6|177646.6|87
1749241500000|2025-06-06 20:25:00|177775.4|177645.4|177810|177680|177820.2|177690.2|177775.4|177645.4|297
1749241800000|2025-06-06 20:30:00|177811.5|177681.5|177828.9|177698.9|177831.5|177701.5|177806.2|177676.2|109
1749242100000|2025-06-06 20:35:00|177829.3|177699.3|177820.5|177690.5|177838.8|177708.8|177815.9|177685.9|600
1749242400000|2025-06-06 20:40:00|177833.9|177703.9|177831.1|177701.1|177846.2|177716.2|177819.8|177689.8|666
1749242700000|2025-06-06 20:45:00|177830.6|177700.6|177822.7|177692.7|177841.4|177711.4|177807.6|177677.6|364
1749243000000|2025-06-06 20:50:00|177826.2|177696.2|177932.8|177590.8|178120|177858.4|177725.1|177383.1|884
1749243300000|2025-06-06 20:55:00|177914.7|177572.7|178021.9|177679.9|178045.6|177703.6|177724.1|177382.1|363
1749412800000|2025-06-08 20:00:00|178021.1|177629.1|178021.1|177629.1|178021.1|177629.1|178021.1|177629.1|1
1749413100000|2025-06-08 20:05:00|177936|177539|177936|177539|177936|177539|177936|177539|1
1749416400000|2025-06-08 21:00:00|177911|177564|177908.5|177566.5|177911|177566.5|177908.5|177564|2
1749420000000|2025-06-08 22:00:00|177941.9|177599.9|177916.5|177574.5|177941.9|177599.9|177908.5|177566.5|3
1749420300000|2025-06-08 22:05:00|177916.8|177574.8|177918.9|177576.9|177918.9|177576.9|177916.8|177574.8|2
1749420600000|2025-06-08 22:10:00|177919.8|177577.8|177897.4|177555.4|177921.6|177579.6|177871|177529|11
1749420900000|2025-06-08 22:15:00|177907.2|177565.2|177908.5|177566.5|177908.5|177566.5|177907.2|177565.2|2
1749421200000|2025-06-08 22:20:00|177944.4|177602.4|177893.5|177551.5|177944.6|177602.6|177893.5|177551.5|5
1749421500000|2025-06-08 22:25:00|177908.5|177566.5|177906.3|177564.3|177910.1|177568.1|177906.3|177564.3|6
1749421800000|2025-06-08 22:30:00|177906.1|177564.1|177909.4|177567.4|177910.6|177568.6|177906|177564|5
1749422100000|2025-06-08 22:35:00|177906.8|177564.8|177938.1|177596.1|177938.3|177596.3|177901.9|177559.9|14
1749422400000|2025-06-08 22:40:00|177917.5|177575.5|177935.9|177593.9|177943.5|177601.5|177896.2|177554.2|26
1749422700000|2025-06-08 22:45:00|177909.4|177567.4|177937.9|177595.9|177937.9|177595.9|177908.7|177566.7|18
1749423000000|2025-06-08 22:50:00|177918.8|177576.8|177943.5|177601.5|177943.5|177601.5|177909.5|177567.5|11
1749423300000|2025-06-08 22:55:00|177909.5|177567.5|177943.5|177601.5|177943.5|177601.5|177904.1|177562.1|22
1749423600000|2025-06-08 23:00:00|177900|177637.5|177900.2|177628.4|177968.9|177667|177889.8|177581.6|41
1749423900000|2025-06-08 23:05:00|177887.2|177649.6|177878.1|177640.5|177927.8|177649.6|177875.2|177591.4|20
1749424200000|2025-06-08 23:10:00|177927.4|177606.6|177874.2|177636.6|177941.2|177651|177873.8|177606.6|45
1749424500000|2025-06-08 23:15:00|177930|177611.7|177875.3|177637.7|177932.2|177641|177875|177609.4|12
1749424800000|2025-06-08 23:20:00|177929.9|177611.5|177872.5|177634.9|177929.9|177640.6|177872.5|177599.4|25
1749425100000|2025-06-08 23:25:00|177877.6|177625.6|177874.4|177636.8|177891.4|177638.4|177873.7|177607.9|16
1749425400000|2025-06-08 23:30:00|177889.4|177608.4|177882.3|177601.3|177900.2|177634.5|177868.5|177601.3|20
1749425700000|2025-06-08 23:35:00|177900.3|177619.3|177872.9|177635.3|177907.7|177635.5|177872|177619.3|12
1749426000000|2025-06-08 23:40:00|177905.7|177624.7|177873.7|177636.1|177909.7|177636.1|177872.3|177620|16
1749426300000|2025-06-08 23:45:00|177909.5|177628.6|177876.3|177658.4|177909.5|177671|177872.3|177620.6|103
1749426600000|2025-06-08 23:50:00|177874.9|177639.6|177879|177646|177879|177671|177868.9|177619.8|67
1749426900000|2025-06-08 23:55:00|177876.7|177633.7|177882.2|177644.6|177922.4|177671|177865.1|177627.5|173
1749427200000|2025-06-09 00:00:00|177880.6|177645.3|177836.1|177706.1|177980.9|177792.6|177836.1|177645.3|76
1749427500000|2025-06-09 00:05:00|177909.3|177665.7|177850.8|177720.8|177913.5|177724.9|177829.2|177653.9|39
1749427800000|2025-06-09 00:10:00|177911.2|177667.6|177922.8|177792.8|177987.3|177811.4|177847.3|177667.6|69
1749428100000|2025-06-09 00:15:00|177929.3|177799.3|177988.3|177858.3|178045.5|177884.1|177922.8|177738.6|65
1749428400000|2025-06-09 00:20:00|177987.9|177857.9|178052.5|177922.5|178103.8|177943.2|177976.8|177846.8|106
1749428700000|2025-06-09 00:25:00|178056.5|177926.5|178059|177929|178104|177936.8|178030.9|177860.3|85
1749429000000|2025-06-09 00:30:00|178056.9|177926.9|177986.7|177856.7|178103.9|177940.6|177983.4|177853.4|103
1749429300000|2025-06-09 00:35:00|177986|177856|178004.8|177874.8|178030.1|177875.1|177979.3|177809|147
1749429600000|2025-06-09 00:40:00|178004.4|177874.4|178028.2|177822|178040.2|177890|177995.7|177814.7|54
1749429900000|2025-06-09 00:45:00|178005.3|177875.3|178013.9|177883.9|178042.9|177892.9|177998.6|177822|46
1749430200000|2025-06-09 00:50:00|178002.5|177872.5|177985.5|177855.5|178015.3|177885.3|177966.2|177836.2|74
1749430500000|2025-06-09 00:55:00|177984.9|177854.9|178050.5|177920.5|178102.7|177939.7|177966.9|177835.7|99
1749430800000|2025-06-09 01:00:00|178049.5|177919.5|177888.8|177682.6|178049.5|177919.5|177839.3|177680.3|117
1749431100000|2025-06-09 01:05:00|177849.8|177719.8|177853.4|177723.4|177878.1|177723.8|177825.9|177664.2|103
1749431400000|2025-06-09 01:10:00|177852.8|177722.8|177800.2|177670.2|177869|177722.8|177784.6|177632.6|88
1749431700000|2025-06-09 01:15:00|177801|177671|177741.9|177611.9|177812.3|177682.3|177728.7|177598.7|85
1749432000000|2025-06-09 01:20:00|177749.7|177619.7|177671.8|177541.8|177751.7|177621.7|177665.9|177535.9|33
1749432300000|2025-06-09 01:25:00|177666.6|177536.6|177771.3|177641.3|177800.2|177649.8|177666.6|177536.6|68
1749432600000|2025-06-09 01:30:00|177770.9|177640.9|177823.1|177693.1|177882.1|177718.1|177762.2|177585.5|66
1749432900000|2025-06-09 01:35:00|177809.1|177679.1|177822.1|177692.1|177830.7|177700.7|177704.3|177574.3|84
1749433200000|2025-06-09 01:40:00|177812.6|177682.6|177724.4|177594.4|177822.1|177692.1|177711.2|177581.2|117
1749433500000|2025-06-09 01:45:00|177715.6|177585.6|177682.5|177552.5|177730.2|177594|177679.2|177486.7|49
1749433800000|2025-06-09 01:50:00|177683.1|177553.1|177695.9|177565.9|177754|177596.1|177679.2|177546|71
1749434100000|2025-06-09 01:55:00|177695.4|177565.4|177764.2|177483.3|177764.2|177582|177682.4|177483.3|126
1749434400000|2025-06-09 02:00:00|177700.1|177570.1|177626.7|177496.7|177716.8|177586.8|177624.2|177494.2|180
1749434700000|2025-06-09 02:05:00|177634.1|177504.1|177652.5|177522.5|177665.5|177535.5|177609.4|177479.4|160
1749435000000|2025-06-09 02:10:00|177626.6|177496.6|177624.4|177494.4|177639.8|177509.8|177591.9|177461.9|67
1749435300000|2025-06-09 02:15:00|177632.3|177502.3|177705.2|177575.2|177730.1|177589.5|177622.5|177492.5|100
1749435600000|2025-06-09 02:20:00|177705.8|177575.8|177701.5|177571.5|177738|177584.2|177685.9|177515.5|190
1749435900000|2025-06-09 02:25:00|177701.1|177571.1|177696.5|177566.5|177740|177583.4|177689.2|177522.8|139
1749436200000|2025-06-09 02:30:00|177704|177574|177689.5|177559.5|177729|177580.3|177671.1|177496.8|104
1749436500000|2025-06-09 02:35:00|177699.9|177569.9|177663.7|177533.7|177721.8|177583.1|177651.8|177490.8|47
1749436800000|2025-06-09 02:40:00|177653.8|177523.8|177665.9|177535.9|177665.9|177535.9|177649.6|177519.6|62
1749437100000|2025-06-09 02:45:00|177653.4|177523.4|177660.8|177530.8|177665|177535|177647.2|177517.2|51
1749437400000|2025-06-09 02:50:00|177655.3|177525.3|177653.2|177523.2|177665|177535|177646.3|177516.3|34
1749437700000|2025-06-09 02:55:00|177647.5|177517.5|177726.6|177596.6|177746.9|177633|177644.9|177514.9|27
1749438000000|2025-06-09 03:00:00|177728|177598|177670.4|177540.4|177769.3|177639.3|177666.3|177536.3|72
1749438300000|2025-06-09 03:05:00|177677|177547|177690.6|177560.6|177720.9|177561.6|177676|177477.4|46
1749438600000|2025-06-09 03:10:00|177690|177560|177670.4|177540.4|177692.4|177562.4|177663.2|177533.2|39
1749438900000|2025-06-09 03:15:00|177664.3|177534.3|177690.8|177560.8|177723.2|177562.1|177662|177457.1|26
1749439200000|2025-06-09 03:20:00|177690|177560|177703.1|177573.1|177707|177577|177690|177560|18
1749439500000|2025-06-09 03:25:00|177702.5|177572.5|177840.8|177710.8|177879|177719.1|177700.5|177570.5|56
1749439800000|2025-06-09 03:30:00|177849.4|177719.4|177786.3|177696.3|177865.4|177735.4|177771.7|177681.7|103
1749440100000|2025-06-09 03:35:00|177811.2|177681.2|177834.8|177744.8|177878.6|177744.8|177811.2|177653.7|62
1749440400000|2025-06-09 03:40:00|177843|177753|177821.7|177691.7|177861.5|177758.4|177799.8|177679.2|88
1749440700000|2025-06-09 03:45:00|177821.1|177691.1|177829.7|177699.7|177870.4|177702.5|177807.8|177651.4|104
1749441000000|2025-06-09 03:50:00|177825.3|177695.3|177877.8|177671.6|177877.8|177719.6|177782.1|177665.7|62
1749441300000|2025-06-09 03:55:00|177817.8|177727.8|177891.1|177684.9|177891.1|177740.6|177800.9|177679.4|24
1749441600000|2025-06-09 04:00:00|177839.7|177749.7|177874.8|177668.7|177896|177749.7|177821.2|177668.7|32
1749441900000|2025-06-09 04:05:00|177825.1|177695.1|177852.5|177722.5|177899.7|177723.4|177819.6|177649.4|42
1749442200000|2025-06-09 04:10:00|177899.7|177693.3|177876.7|177670.5|177899.7|177741|177827.4|177656.1|53
1749442500000|2025-06-09 04:15:00|177824.6|177694.6|177822.6|177692.6|177882.2|177742.7|177786.7|177651|84
1749442800000|2025-06-09 04:20:00|177827.2|177697.2|177844.4|177714.4|177896|177746.5|177814.9|177652.5|74
1749443100000|2025-06-09 04:25:00|177845.8|177715.8|177852.5|177722.5|177909.2|177763.8|177827.5|177683|67
1749443400000|2025-06-09 04:30:00|177857.9|177727.9|177826.1|177736.1|177914|177771.6|177826.1|177671.3|47
1749443700000|2025-06-09 04:35:00|177840|177750|177870.8|177627.3|177897.3|177750|177787.1|177627.3|55
1749444000000|2025-06-09 04:40:00|177852.2|177646|177808.6|177718.6|177875.3|177734.8|177796.5|177646|54
1749444300000|2025-06-09 04:45:00|177818.6|177728.6|177790.8|177660.8|177870.9|177753.8|177760.1|177605.6|110
1749444600000|2025-06-09 04:50:00|177785.8|177655.8|177676.1|177586.1|177813.4|177683.8|177665.7|177562.4|49
1749444900000|2025-06-09 04:55:00|177695.5|177605.5|177753.8|177510.2|177753.8|177612.1|177666.4|177510.2|52
1749445200000|2025-06-09 05:00:00|177703.2|177573.2|177653.6|177523.6|177703.2|177576|177621.5|177499|99
1749445500000|2025-06-09 05:05:00|177651.1|177521.1|177655.4|177565.4|177665.2|177566.2|177634.4|177516.9|39
1749445800000|2025-06-09 05:10:00|177654.3|177564.3|177692.8|177602.8|177702.9|177612.9|177636.8|177546.8|26
1749446100000|2025-06-09 05:15:00|177693.5|177603.5|177679.1|177549.1|177701.6|177611.6|177647.6|177542.5|28
1749446400000|2025-06-09 05:20:00|177686.5|177556.5|177722.6|177592.6|177749.8|177659.8|177676.5|177546.5|40
1749446700000|2025-06-09 05:25:00|177718|177588|177702.5|177572.5|177723.2|177593.2|177702.5|177572.5|11
1749447000000|2025-06-09 05:30:00|177722.7|177592.7|177713.2|177623.2|177722.7|177623.2|177693.9|177572.5|27
1749447300000|2025-06-09 05:35:00|177718.6|177628.6|177896.8|177806.8|177926.1|177836.1|177713.1|177591.8|80
1749447600000|2025-06-09 05:40:00|177896.7|177806.7|177808.7|177678.7|177913|177814.1|177795.3|177665.3|51
1749447900000|2025-06-09 05:45:00|177804.9|177674.9|177750.7|177620.7|177820.2|177690.2|177690.2|177560.2|131
1749448200000|2025-06-09 05:50:00|177741.8|177611.8|177710.5|177620.5|177741.8|177636.8|177705.1|177611.8|41
1749448500000|2025-06-09 05:55:00|177709.4|177619.4|177655.9|177565.9|177710.5|177620.5|177636.1|177543.6|118
1749448800000|2025-06-09 06:00:00|177654.2|177564.2|177559.3|177469.3|177702.3|177612.3|177546.7|177456.7|204
1749449100000|2025-06-09 06:05:00|177528.8|177438.8|177589.4|177499.4|177628.7|177538.7|177528.8|177438.8|123
1749449400000|2025-06-09 06:10:00|177585.1|177495.1|177532|177442|177586.3|177496.3|177526.7|177435|116
1749449700000|2025-06-09 06:15:00|177527.2|177437.2|177527.4|177437.4|177545.1|177455.1|177507.5|177417.5|109
1749450000000|2025-06-09 06:20:00|177529.9|177439.9|177518.6|177428.6|177586|177496|177451.7|177361.7|178
1749450300000|2025-06-09 06:25:00|177521.7|177431.7|177481.3|177391.3|177558.4|177468.4|177476.7|177386.7|96
1749450600000|2025-06-09 06:30:00|177484.4|177394.4|177690.5|177560.5|177699.8|177582.3|177484.4|177394.4|228
1749450900000|2025-06-09 06:35:00|177690.4|177560.4|177650.4|177560.4|177709.1|177619.1|177638.5|177548.5|226
1749451200000|2025-06-09 06:40:00|177649.7|177559.7|177580.6|177490.6|177663.2|177573.2|177580.6|177490.6|131
1749451500000|2025-06-09 06:45:00|177583.9|177493.9|177464.2|177374.2|177585.4|177495.4|177455.4|177359.6|262
1749451800000|2025-06-09 06:50:00|177469.5|177379.5|177325.5|177235.5|177472.2|177382.2|177310.6|177220.6|184
1749452100000|2025-06-09 06:55:00|177321.4|177231.4|177347.3|177257.3|177352.5|177262.5|177304.8|177214.8|300
1749452400000|2025-06-09 07:00:00|177340.5|177250.5|177306.8|177216.8|177351|177261|177192.8|177102.8|579
1749452700000|2025-06-09 07:05:00|177312.4|177222.4|177368.1|177278.1|177390.7|177300.7|177299.6|177209.6|386
1749453000000|2025-06-09 07:10:00|177369.7|177279.7|177303.9|177213.9|177371.4|177281.4|177265|177175|252
1749453300000|2025-06-09 07:15:00|177304.3|177214.3|177280.2|177190.2|177345|177255|177276|177186|211
1749453600000|2025-06-09 07:20:00|177279.2|177189.2|177173.1|177083.1|177291.5|177201.5|177101.4|177011.4|349
1749453900000|2025-06-09 07:25:00|177166.1|177076.1|177209.3|177119.3|177254.6|177164.6|177166.1|177076.1|339
1749454200000|2025-06-09 07:30:00|177205.6|177115.6|177237.3|177147.3|177298.1|177208.1|177187.1|177097.1|349
1749454500000|2025-06-09 07:35:00|177246.2|177156.2|177235.2|177145.2|177338.5|177248.5|177211.9|177121.9|314
1749454800000|2025-06-09 07:40:00|177231.2|177141.2|177322.8|177232.8|177360.2|177270.2|177227.7|177137.7|243
1749455100000|2025-06-09 07:45:00|177321.9|177231.9|177273.9|177183.9|177333.3|177243.3|177269.7|177179.7|258
1749455400000|2025-06-09 07:50:00|177274.6|177184.6|177246.2|177156.2|177287.2|177197.2|177218.9|177128.9|230
1749455700000|2025-06-09 07:55:00|177242.5|177152.5|177284.3|177194.3|177293.8|177203.8|177194.8|177104.8|255
1749456000000|2025-06-09 08:00:00|177285.5|177195.5|177248.7|177158.7|177285.5|177195.5|177233.1|177143.1|234
1749456300000|2025-06-09 08:05:00|177252.4|177162.4|177150.6|177060.6|177252.4|177162.4|177077.8|176987.8|377
1749456600000|2025-06-09 08:10:00|177168.3|177078.3|177162|177072|177199.2|177109.2|177133.8|177043.8|306
1749456900000|2025-06-09 08:15:00|177159.3|177069.3|177173.4|177083.4|177179.6|177089.6|177096.7|177006.7|248
1749457200000|2025-06-09 08:20:00|177167.3|177077.3|177174|177084|177218.2|177128.2|177155.3|177065.3|283
1749457500000|2025-06-09 08:25:00|177175|177085|177095.7|177005.7|177223.9|177133.9|177089.9|176999.9|190
1749457800000|2025-06-09 08:30:00|177090.4|177000.4|177094.8|177004.8|177111.3|177021.3|177083.3|176993.3|236
1749458100000|2025-06-09 08:35:00|177098.6|177008.6|177149.9|177059.9|177180.7|177090.7|177094.7|177004.7|157
1749458400000|2025-06-09 08:40:00|177149.3|177059.3|177116.1|177026.1|177183.9|177093.9|177076.8|176986.8|194
1749458700000|2025-06-09 08:45:00|177110.9|177020.9|177177.7|177087.7|177242.7|177152.7|177091.8|177001.8|321
1749459000000|2025-06-09 08:50:00|177175.3|177085.3|177196.1|177106.1|177223.4|177133.4|177170.4|177080.4|262
1749459300000|2025-06-09 08:55:00|177196.5|177106.5|177309.7|177219.7|177338.9|177248.9|177185.4|177095.4|366
1749459600000|2025-06-09 09:00:00|177310.8|177220.8|177233.9|177143.9|177354.3|177264.3|177226|177136|324
1749459900000|2025-06-09 09:05:00|177233.5|177143.5|177233.5|177143.5|177252|177162|177224.2|177134.2|133
1749460200000|2025-06-09 09:10:00|177232.8|177142.8|177234.8|177144.8|177272.7|177182.7|177173.9|177083.9|156
1749460500000|2025-06-09 09:15:00|177234.1|177144.1|177311.1|177221.1|177317.1|177227.1|177214.2|177124.2|121
1749460800000|2025-06-09 09:20:00|177314.3|177224.3|177332.3|177242.3|177360.1|177270.1|177302.9|177212.9|249
1749461100000|2025-06-09 09:25:00|177335|177245|177311.8|177221.8|177364.3|177274.3|177296.3|177206.3|229
1749461400000|2025-06-09 09:30:00|177312.4|177222.4|177301.7|177211.7|177325.7|177235.7|177254.7|177164.7|261
1749461700000|2025-06-09 09:35:00|177308.9|177218.9|177304.6|177214.6|177323.6|177233.6|177259.7|177169.7|170
1749462000000|2025-06-09 09:40:00|177307.2|177217.2|177299.8|177209.8|177335|177245|177285.2|177195.2|274
1749462300000|2025-06-09 09:45:00|177298.5|177208.5|177308.9|177218.9|177344.4|177254.4|177290.5|177200.5|200
1749462600000|2025-06-09 09:50:00|177307.2|177217.2|177318.1|177228.1|177346.1|177256.1|177275.8|177185.8|184
1749462900000|2025-06-09 09:55:00|177317.7|177227.7|177333.4|177243.4|177403.5|177313.5|177301.9|177211.9|313
1749463200000|2025-06-09 10:00:00|177334.4|177244.4|177315|177225|177419.7|177329.7|177305.3|177215.3|241
1749463500000|2025-06-09 10:05:00|177311.9|177221.9|177305.3|177215.3|177337.2|177247.2|177239.5|177149.5|211
1749463800000|2025-06-09 10:10:00|177308.4|177218.4|177258.2|177168.2|177321|177231|177249.5|177159.5|130
1749464100000|2025-06-09 10:15:00|177253.7|177163.7|177166|177076|177272|177182|177160.5|177070.5|416
1749464400000|2025-06-09 10:20:00|177166.2|177076.2|177191.1|177101.1|177198|177108|177160.9|177070.9|274
1749464700000|2025-06-09 10:25:00|177193.1|177103.1|177170.6|177080.6|177199.4|177109.4|177157.8|177067.8|114
1749465000000|2025-06-09 10:30:00|177168.1|177078.1|177211.5|177121.5|177261.4|177171.4|177160.7|177070.7|246
1749465300000|2025-06-09 10:35:00|177211.2|177121.2|177184.5|177094.5|177257.9|177167.9|177173.5|177083.5|177
1749465600000|2025-06-09 10:40:00|177180.8|177090.8|177183.4|177093.4|177198.9|177108.9|177166.1|177076.1|167
1749465900000|2025-06-09 10:45:00|177182.5|177092.5|177233.2|177143.2|177289.9|177199.9|177177.6|177087.6|337
1749466200000|2025-06-09 10:50:00|177235.2|177145.2|177173|177083|177235.2|177145.2|177146.7|177056.7|211
1749466500000|2025-06-09 10:55:00|177179.3|177089.3|177168.7|177078.7|177187.8|177097.8|177158.7|177068.7|238
1749466800000|2025-06-09 11:00:00|177166.9|177076.9|177152.8|177062.8|177179.7|177089.7|177145.3|177055.3|169
1749467100000|2025-06-09 11:05:00|177156.7|177066.7|177157.3|177067.3|177166.4|177076.4|177130.7|177040.7|115
1749467400000|2025-06-09 11:10:00|177168.1|177078.1|177177.1|177087.1|177189.4|177099.4|177143.4|177053.4|163
1749467700000|2025-06-09 11:15:00|177179.5|177089.5|177171.7|177081.7|177212.2|177122.2|177163.3|177073.3|221
1749468000000|2025-06-09 11:20:00|177173|177083|177193.5|177103.5|177209.9|177119.9|177109.4|177019.4|732
1749468300000|2025-06-09 11:25:00|177247.6|177157.6|177244.1|177154.1|177252.1|177162.1|177202.1|177097.9|674
1749468600000|2025-06-09 11:30:00|177234.1|177144.1|177257.7|177167.7|177283|177193|177202|177112|750
1749468900000|2025-06-09 11:35:00|177252.2|177162.2|177336|177246|177344.4|177254.4|177239.9|177149.9|463
1749469200000|2025-06-09 11:40:00|177334.7|177244.7|177298|177208|177341.5|177251.5|177275.5|177185.5|252
1749469500000|2025-06-09 11:45:00|177295.3|177205.3|177321.3|177231.3|177342.2|177252.2|177258.8|177168.8|454
1749469800000|2025-06-09 11:50:00|177317.9|177227.9|177316.1|177226.1|177364|177274|177288.8|177198.8|377
1749470100000|2025-06-09 11:55:00|177324.4|177234.4|177304.8|177214.8|177324.4|177234.4|177291.8|177201.8|234
1749470400000|2025-06-09 12:00:00|177308.7|177218.7|177392.6|177302.6|177399.8|177309.8|177294.2|177197.2|222
1749470700000|2025-06-09 12:05:00|177396.3|177306.3|177442.9|177352.9|177476.8|177386.8|177379.6|177289.6|196
1749471000000|2025-06-09 12:10:00|177439.7|177349.7|177493.3|177403.3|177608|177518|177410.7|177320.7|513
1749471300000|2025-06-09 12:15:00|177493.5|177403.5|177409.7|177319.7|177514.9|177424.9|177404.5|177314.5|383
1749471600000|2025-06-09 12:20:00|177423.8|177333.8|177434|177344|177464.7|177374.7|177397.7|177307.7|424
1749471900000|2025-06-09 12:25:00|177430.7|177340.7|177489.8|177399.8|177499.5|177409.5|177417.8|177327.8|227
1749472200000|2025-06-09 12:30:00|177493.8|177403.8|177279.5|177189.5|177551.9|177461.9|177220|177130|515
1749472500000|2025-06-09 12:35:00|177282.6|177192.6|177272.2|177182.2|177322|177232|177186.4|177096.4|302
1749472800000|2025-06-09 12:40:00|177280.1|177190.1|177384.3|177294.3|177398.6|177308.6|177241.2|177151.2|288
1749473100000|2025-06-09 12:45:00|177385.6|177295.6|177380.8|177290.8|177425.3|177335.3|177378.7|177288.7|219
1749473400000|2025-06-09 12:50:00|177383.9|177293.9|177452.2|177362.2|177500.6|177410.6|177378.4|177288.4|501
1749473700000|2025-06-09 12:55:00|177459|177369|177396.9|177306.9|177485|177395|177326.2|177236.2|340
1749474000000|2025-06-09 13:00:00|177393.2|177303.2|177372|177282|177404|177314|177364.7|177274.7|242
1749474300000|2025-06-09 13:05:00|177373.4|177283.4|177370|177280|177449.5|177359.5|177359.1|177269.1|598
1749474600000|2025-06-09 13:10:00|177365.2|177275.2|177432.6|177342.6|177465.5|177375.5|177364.4|177274.4|217
1749474900000|2025-06-09 13:15:00|177439.2|177349.2|177439.5|177349.5|177471.4|177381.4|177425.4|177335.4|321
1749475200000|2025-06-09 13:20:00|177449.4|177359.4|177488.5|177398.5|177529.9|177439.9|177360.7|177270.7|467
1749475500000|2025-06-09 13:25:00|177491.3|177401.3|177377.6|177287.6|177503.8|177413.8|177366.1|177276.1|330
1749475800000|2025-06-09 13:30:00|177377.5|177287.5|177367.3|177277.3|177404.3|177314.3|177324.7|177234.7|354
1749476100000|2025-06-09 13:35:00|177372.1|177282.1|177389.1|177299.1|177394.5|177304.5|177354.2|177264.2|224
1749476400000|2025-06-09 13:40:00|177396.9|177306.9|177376.8|177286.8|177396.9|177306.9|177268.4|177178.4|358
1749476700000|2025-06-09 13:45:00|177377.6|177287.6|177355.3|177265.3|177394.1|177304.1|177284.6|177194.6|287
1749477000000|2025-06-09 13:50:00|177358.3|177268.3|177371.2|177281.2|177390|177287.9|177333|177238.6|215
1749477300000|2025-06-09 13:55:00|177374.3|177284.3|177300.2|177210.2|177389.8|177299.8|177279.4|177189.4|498
1749477600000|2025-06-09 14:00:00|177291.3|177201.3|177231.1|177141.1|177296.5|177206.5|177193.4|177103.4|203
1749477900000|2025-06-09 14:05:00|177224.8|177134.8|177207.1|177117.1|177247.6|177157.6|177159.5|177069.5|396
1749478200000|2025-06-09 14:10:00|177208.4|177118.4|177173.9|177083.9|177247.7|177157.7|177155.9|177065.9|412
1749478500000|2025-06-09 14:15:00|177164|177074|177213.7|177123.7|177217.5|177127.5|177147.1|177057.1|223
1749478800000|2025-06-09 14:20:00|177217.1|177127.1|177174.2|177084.2|177217.1|177127.1|177126|177036|180
1749479100000|2025-06-09 14:25:00|177168.3|177078.3|177163.5|177073.5|177232.9|177136.3|177152.3|177056.1|374
1749479400000|2025-06-09 14:30:00|177164.8|177074.8|177242|177152|177242|177152|177144.7|177054.7|385
1749479700000|2025-06-09 14:35:00|177240.1|177150.1|177243.6|177153.6|177259.5|177169.5|177221.1|177131.1|844
1749480000000|2025-06-09 14:40:00|177242.9|177152.9|177195.8|177105.8|177267.4|177177.4|177160.2|177070.2|421
1749480300000|2025-06-09 14:45:00|177195|177105|177165.8|177075.8|177209.4|177119.4|177155.2|177065.2|279
1749480600000|2025-06-09 14:50:00|177170.3|177080.3|177146.3|177056.3|177180.4|177090.4|177126.9|177036.9|144
1749480900000|2025-06-09 14:55:00|177145.7|177055.7|177126|177036|177151|177061|177092.8|177002.8|386
1749481200000|2025-06-09 15:00:00|177129.2|177039.2|177146.2|177056.2|177181.3|177091.3|177099.5|177009.5|327
1749481500000|2025-06-09 15:05:00|177145.8|177055.8|177123|177033|177163.2|177073.2|177103.3|177013.3|217
1749481800000|2025-06-09 15:10:00|177112.8|177022.8|177133.3|177043.3|177180.7|177090.7|177109.2|177019.2|242
1749482100000|2025-06-09 15:15:00|177129.7|177039.7|177092.9|177002.9|177139.6|177049.6|177075.2|176985.2|445
1749482400000|2025-06-09 15:20:00|177090.8|177000.8|177007.5|176917.5|177093.1|177003.1|177003.3|176913.3|196
1749482700000|2025-06-09 15:25:00|177012.4|176922.4|177039.2|176949.2|177056.2|176966.2|177012.4|176922.4|524
1749483000000|2025-06-09 15:30:00|177033.6|176943.6|177021.3|176931.3|177065.1|176975.1|177008.6|176918.6|635
1749483300000|2025-06-09 15:35:00|177024.8|176934.8|177057.6|176967.6|177068.1|176978.1|177021|176931|655
1749483600000|2025-06-09 15:40:00|177053.6|176963.6|177103.7|177013.7|177132.9|177042.9|177034.4|176944.4|565
1749483900000|2025-06-09 15:45:00|177093.6|177003.6|177090.4|177000.4|177125.7|177035.7|177071.8|176981.8|483
1749484200000|2025-06-09 15:50:00|177087.1|176997.1|177110.3|177020.3|177124.2|177034.2|177075.2|176985.2|433
1749484500000|2025-06-09 15:55:00|177113.1|177023.1|177124.6|177034.6|177135.1|177045.1|177076.8|176986.8|689
1749484800000|2025-06-09 16:00:00|177140.1|177050.1|177127.3|177037.3|177165.4|177075.4|177121.5|177031.5|494
1749485100000|2025-06-09 16:05:00|177135.1|177045.1|177132.6|177042.6|177138.5|177048.5|177094.6|177004.6|692
1749485400000|2025-06-09 16:10:00|177129.4|177039.4|177169.3|177079.3|177173|177083|177129.1|177039.1|249
1749485700000|2025-06-09 16:15:00|177165.3|177075.3|177152.9|177062.9|177174|177084|177138.7|177048.7|626
1749486000000|2025-06-09 16:20:00|177157.5|177067.5|177131.3|177041.3|177193|177103|177125.7|177035.7|403
1749486300000|2025-06-09 16:25:00|177135.2|177045.2|177136.5|177046.5|177179.2|177089.2|177121.8|177031.8|379
1749486600000|2025-06-09 16:30:00|177140.9|177050.9|177172.9|177082.9|177196.3|177106.3|177126.5|177036.5|553
1749486900000|2025-06-09 16:35:00|177175.3|177085.3|177172.1|177082.1|177187.9|177097.9|177150.8|177060.8|344
1749487200000|2025-06-09 16:40:00|177168.1|177078.1|177145.9|177055.9|177173.9|177083.9|177142.1|177052.1|365
1749487500000|2025-06-09 16:45:00|177146.9|177056.9|177089.3|176999.3|177153.3|177063.3|177057.1|176967.1|285
1749487800000|2025-06-09 16:50:00|177097.3|177007.3|177100.5|177010.5|177106.7|177016.7|177075.1|176985.1|482
1749488100000|2025-06-09 16:55:00|177105.2|177015.2|177101.3|177011.3|177153.6|177063.6|177079.4|176989.4|590
1749488400000|2025-06-09 17:00:00|177092.4|177002.4|177115|177025|177125.1|177035.1|177075.9|176985.9|698
1749488700000|2025-06-09 17:05:00|177120.5|177030.5|177103.6|177013.6|177130.5|177040.5|177087.9|176997.9|763
1749489000000|2025-06-09 17:10:00|177098.9|177008.9|177150.2|177060.2|177163.5|177073.5|177098.3|177008.3|325
1749489300000|2025-06-09 17:15:00|177144.9|177054.9|177148|177058|177157.5|177067.5|177126|177036|266
1749489600000|2025-06-09 17:20:00|177143.6|177053.6|177132.3|177042.3|177152.1|177062.1|177122.6|177032.6|469
1749489900000|2025-06-09 17:25:00|177127.4|177037.4|177117.4|177027.4|177137.3|177047.3|177102.8|177012.8|224
1749490200000|2025-06-09 17:30:00|177114.7|177024.7|177137.3|177047.3|177147.7|177057.7|177114.7|177024.7|446
1749490500000|2025-06-09 17:35:00|177133.3|177043.3|177130.1|177040.1|177144.3|177054.3|177106|177016|258
1749490800000|2025-06-09 17:40:00|177125.3|177035.3|177107.7|177017.7|177134.3|177044.3|177106.9|177016.9|172
1749491100000|2025-06-09 17:45:00|177112.3|177022.3|177175.5|177085.5|177209|177119|177109.8|177019.8|105
1749491400000|2025-06-09 17:50:00|177179.9|177089.9|177231.9|177141.9|177240|177150|177179.9|177089.9|227
1749491700000|2025-06-09 17:55:00|177230.6|177140.6|177252.5|177162.5|177276.8|177186.8|177229.6|177139.6|185
1749492000000|2025-06-09 18:00:00|177250.1|177160.1|177233.3|177143.3|177269.4|177179.4|177219.4|177129.4|370
1749492300000|2025-06-09 18:05:00|177238|177148|177225.5|177135.5|177252.7|177162.7|177217.2|177127.2|400
1749492600000|2025-06-09 18:10:00|177224.3|177134.3|177238.7|177148.7|177250|177160|177213.7|177123.7|622
1749492900000|2025-06-09 18:15:00|177231.9|177141.9|177243.1|177153.1|177262.3|177172.3|177226.9|177136.9|525
1749493200000|2025-06-09 18:20:00|177247.8|177157.8|177223.9|177133.9|177249.1|177159.1|177205|177115|556
1749493500000|2025-06-09 18:25:00|177218.2|177128.2|177183|177093|177228.7|177138.7|177178.5|177088.5|556
1749493800000|2025-06-09 18:30:00|177180|177090|177150.5|177060.5|177189|177099|177140.6|177043.4|241
1749494100000|2025-06-09 18:35:00|177154.2|177064.2|177151.5|177061.5|177161.6|177071.6|177142.6|177052.6|83
1749494400000|2025-06-09 18:40:00|177155.1|177065.1|177157.6|177067.6|177178.7|177074.3|177143.8|177040.3|311
1749494700000|2025-06-09 18:45:00|177160.7|177070.7|177164.3|177074.3|177165.4|177075.4|177148.6|177058.6|266
1749495000000|2025-06-09 18:50:00|177161.6|177071.6|177161.2|177071.2|177166.1|177076.1|177147.9|177057.9|309
1749495300000|2025-06-09 18:55:00|177157.8|177067.8|177216.2|177126.2|177216.2|177126.2|177148.1|177058.1|347
1749495600000|2025-06-09 19:00:00|177230.8|177140.8|177234.7|177144.7|177242.4|177152.4|177216.6|177126.6|355
1749495900000|2025-06-09 19:05:00|177228.5|177138.5|177219.1|177129.1|177260.7|177152.9|177197.6|177107.6|619
1749496200000|2025-06-09 19:10:00|177232.7|177142.7|177238.3|177148.3|177243.6|177153.6|177217.1|177127.1|399
1749496500000|2025-06-09 19:15:00|177243.1|177153.1|177242.8|177152.8|177243.9|177153.9|177221.3|177131.3|416
1749496800000|2025-06-09 19:20:00|177240.1|177150.1|177273|177183|177331.3|177226|177223.9|177133.9|351
1749497100000|2025-06-09 19:25:00|177277.5|177187.5|177271.7|177181.7|177288.4|177198.4|177248.6|177158.6|231
1749497400000|2025-06-09 19:30:00|177274.9|177184.9|177281.8|177191.8|177335.4|177224.9|177255.4|177165.2|432
1749497700000|2025-06-09 19:35:00|177288.2|177198.2|177306.4|177216.4|177331.3|177225.2|177263.6|177173.1|495
1749498000000|2025-06-09 19:40:00|177299.6|177209.6|177351.5|177261.5|177386.3|177277.9|177279.1|177174.7|454
1749498300000|2025-06-09 19:45:00|177346.7|177256.7|177362.3|177232.3|177377.1|177262.6|177325.7|177209.6|594
1749498600000|2025-06-09 19:50:00|177347.1|177217.1|177378.1|177288.1|177381|177291|177327.8|177206.1|422
1749498900000|2025-06-09 19:55:00|177375.4|177285.4|177376.3|177246.3|177390.8|177296.7|177325.8|177225.2|285
1749499200000|2025-06-09 20:00:00|177387.7|177257.7|177402.2|177272.2|177420.4|177290.4|177365.5|177235.5|51
1749499500000|2025-06-09 20:05:00|177400.5|177270.5|177425.9|177295.9|177429.1|177299.1|177399.3|177269.3|355
1749499800000|2025-06-09 20:10:00|177424.3|177294.3|177423.7|177293.7|177443.7|177313.7|177415|177285|490
1749500100000|2025-06-09 20:15:00|177426.6|177296.6|177398.2|177268.2|177433.2|177303.2|177392.9|177262.9|257
1749500400000|2025-06-09 20:20:00|177400.6|177270.6|177393.6|177263.6|177402|177272|177393.5|177263.5|17
1749500700000|2025-06-09 20:25:00|177400.8|177270.8|177399.2|177269.2|177403.8|177273.8|177393.9|177263.9|13
1749501000000|2025-06-09 20:30:00|177396.5|177266.5|177415.1|177285.1|177420.9|177290.9|177396.5|177266.5|48
1749501300000|2025-06-09 20:35:00|177412.6|177282.6|177411|177281|177416.3|177286.3|177411|177281|12
1749501600000|2025-06-09 20:40:00|177421|177291|177408.8|177278.8|177421|177291|177391|177261|165
1749501900000|2025-06-09 20:45:00|177399|177269|177405.3|177275.3|177433.4|177279.1|177377.5|177212.5|104
1749502200000|2025-06-09 20:50:00|177405|177275|177397.5|177267.5|177407.5|177277.5|177396.6|177266.6|22
1749502500000|2025-06-09 20:55:00|177435.7|177217.8|177435.8|177093.8|177498.8|177221|177429|177093.8|87
1749502800000|2025-06-09 21:00:00|177452.9|177110.9|177496|177154|177496|177154|177446.8|177104.8|4
1749503100000|2025-06-09 21:05:00|177435.9|177093.9|177435.9|177093.9|177435.9|177093.9|177435.9|177093.9|1
1749503400000|2025-06-09 21:10:00|177496|177154|177496|177154|177496|177154|177496|177154|1
1749503700000|2025-06-09 21:15:00|177420.8|177078.8|177420.8|177078.8|177420.8|177078.8|177420.8|177078.8|1
1749504000000|2025-06-09 21:20:00|177496|177154|177496|177154|177496|177154|177496|177154|1
1749504600000|2025-06-09 21:30:00|177486.9|177144.9|177405|177063|177486.9|177144.9|177405|177063|2
1749504900000|2025-06-09 21:35:00|177486.9|177144.9|177496|177154|177496|177154|177486.9|177144.9|2
1749505200000|2025-06-09 21:40:00|177486.9|177144.9|177486.9|177144.9|177486.9|177144.9|177486.9|177144.9|1
1749505500000|2025-06-09 21:45:00|177496|177154|177496|177154|177496|177154|177496|177154|1
1749505800000|2025-06-09 21:50:00|177486.9|177144.9|177405|177063|177486.9|177144.9|177405|177063|2
1749506100000|2025-06-09 21:55:00|177486.9|177144.9|177371|177029|177486.9|177144.9|177294.7|176952.7|5
1749506400000|2025-06-09 22:00:00|177433.5|177091.5|177463.2|177121.2|177465.9|177123.9|177402.7|177060.7|46
1749506700000|2025-06-09 22:05:00|177463.4|177121.4|177438.9|177096.9|177463.4|177121.4|177435.4|177093.4|14
1749507000000|2025-06-09 22:10:00|177465.1|177123.1|177385.1|177043.1|177465.1|177123.1|177339.8|176997.8|37
1749507300000|2025-06-09 22:15:00|177367.7|177025.7|177304.3|176962.3|177401.5|177059.5|177240.2|176898.2|199
1749507600000|2025-06-09 22:20:00|177314.8|176972.8|177313.5|176971.5|177371.1|177029.1|177232.9|176890.9|719
1749507900000|2025-06-09 22:25:00|177297.5|176955.5|177341.5|176999.5|177367|177025|177227.7|176885.7|262
1749508200000|2025-06-09 22:30:00|177252.3|176910.3|177304.5|176962.5|177391.2|177065|177230|176888|704
1749508500000|2025-06-09 22:35:00|177315.4|176973.4|177316.7|176974.7|177388.7|177046.7|177225.1|176883.1|538
1749508800000|2025-06-09 22:40:00|177317.4|176975.4|177314.9|176972.9|177390.9|177065|177227.7|176885.7|548
1749509100000|2025-06-09 22:45:00|177313.1|176971.1|177309.1|176967.1|177391.9|177049.9|177221.7|176879.7|467
1749509400000|2025-06-09 22:50:00|177347.5|177005.5|177310.3|176968.3|177393.6|177051.6|177221.1|176879.1|500
1749509700000|2025-06-09 22:55:00|177312|176970|177354.6|177012.6|177392.3|177050.3|177223.2|176881.2|497
1749510000000|2025-06-09 23:00:00|177282|176940|177332.5|177202.5|177438.1|177278.7|177194.2|176940|50
1749510300000|2025-06-09 23:05:00|177417.6|177168.4|177395.4|177151.2|177417.6|177233|177331.7|177149.8|27
1749510600000|2025-06-09 23:10:00|177338.7|177208.7|177337.6|177207.6|177395|177214.3|177324.5|177145.1|18
1749510900000|2025-06-09 23:15:00|177395|177151.4|177281.7|177151.7|177403.2|177208.1|177272.9|177142.9|20
1749511200000|2025-06-09 23:20:00|177281.6|177151.6|177287.2|177157.2|177338.6|177161.2|177278.5|177095|13
1749511500000|2025-06-09 23:25:00|177338.6|177095.1|177287.4|177157.4|177357.2|177157.4|177278.5|177076.3|12
1749511800000|2025-06-09 23:30:00|177357.2|177076.3|177287.3|177157.3|177357.2|177157.4|177287.2|177075.6|10
1749512100000|2025-06-09 23:35:00|177356.5|177075.6|177289.4|177159.4|177356.5|177159.4|177287.3|177075.2|12
1749512400000|2025-06-09 23:40:00|177356.1|177075.2|177291.9|177161.9|177357.5|177161.9|177289.4|177075.2|10
1749512700000|2025-06-09 23:45:00|177357.5|177076.6|177288.6|177158.6|177359.8|177164.6|177285.6|177076.6|15
1749513000000|2025-06-09 23:50:00|177296.7|177166.7|177269.4|177139.4|177365.5|177166.7|177257.6|177082.2|71
1749513300000|2025-06-09 23:55:00|177264|177134|177349.6|177219.6|177366.9|177220|177258.3|177086|37
1749513600000|2025-06-10 00:00:00|177348.2|177218.2|177352.8|177222.8|177432.6|177231.2|177316.8|177144.6|124
1749513900000|2025-06-10 00:05:00|177356.1|177226.1|177343.6|177213.6|177376|177246|177315.3|177185.3|112
1749514200000|2025-06-10 00:10:00|177349.1|177219.1|177349.9|177219.9|177358.4|177228.4|177317.9|177150|105
1749514500000|2025-06-10 00:15:00|177350.7|177220.7|177334.7|177204.7|177358.9|177228.9|177315.8|177185.8|84
1749514800000|2025-06-10 00:20:00|177332.6|177202.6|177343.2|177213.2|177354.3|177224.3|177283.6|177153.6|47
1749515100000|2025-06-10 00:25:00|177345.4|177215.4|177347.5|177217.5|177417.9|177234.1|177337.1|177134.9|50
1749515400000|2025-06-10 00:30:00|177340.9|177210.9|177359.3|177229.3|177418|177232.4|177323.4|177134.4|64
1749515700000|2025-06-10 00:35:00|177364.7|177234.7|177423.2|177293.2|177487.1|177293.2|177356.9|177201.3|39
1749516000000|2025-06-10 00:40:00|177487.9|177207|177469|177339|177491.5|177361.5|177412.5|177207|83
1749516300000|2025-06-10 00:45:00|177483.5|177353.5|177437|177307|177528.2|177353.5|177437|177247.3|46
1749516600000|2025-06-10 00:50:00|177440|177310|177463.3|177333.3|177468.8|177338.8|177385.4|177255.4|97
1749516900000|2025-06-10 00:55:00|177461|177331|177423.3|177293.3|177482.5|177352.5|177408.2|177278.2|86
1749517200000|2025-06-10 01:00:00|177417|177287|177250.8|177120.8|177438.3|177308.3|177245.9|177115.9|191
1749517500000|2025-06-10 01:05:00|177254.6|177124.6|177261.4|177131.4|177297.9|177151.1|177188.6|176979.6|113
1749517800000|2025-06-10 01:10:00|177262.7|177132.7|177345.4|177215.4|177381|177251|177261.1|177131.1|91
1749518100000|2025-06-10 01:15:00|177348.4|177218.4|177338.3|177208.3|177438.3|177239.2|177310.9|177120|51
1749518400000|2025-06-10 01:20:00|177330.4|177200.4|177299.9|177169.9|177330.9|177200.9|177277.1|177147.1|57
1749518700000|2025-06-10 01:25:00|177305.5|177175.5|177302.2|177172.2|177364.9|177223.7|177296.2|177153.3|88
1749519000000|2025-06-10 01:30:00|177300.2|177170.2|177410.1|177280.1|177437.4|177307.4|177226.5|177096.5|135
1749519300000|2025-06-10 01:35:00|177409.3|177279.3|177451.1|177321.1|177460.8|177330.8|177359.5|177229.5|126
1749519600000|2025-06-10 01:40:00|177445.7|177315.7|177448.7|177318.7|177460.5|177330.5|177425.9|177295.9|54
1749519900000|2025-06-10 01:45:00|177451|177321|177513|177383|177513|177383|177423.8|177293.8|115
1749520200000|2025-06-10 01:50:00|177512.3|177382.3|177496.9|177366.9|177561.5|177471.5|177463.5|177333.5|134
1749520500000|2025-06-10 01:55:00|177500|177370|177490.5|177360.5|177510.5|177380.5|177433.1|177303.1|179
1749520800000|2025-06-10 02:00:00|177480.6|177350.6|177563.9|177433.9|177600.5|177470.5|177480.6|177350.6|220
1749521100000|2025-06-10 02:05:00|177571.4|177441.4|177564|177434|177613.4|177483.4|177554.7|177393.9|146
1749521400000|2025-06-10 02:10:00|177555.7|177425.7|177514.8|177384.8|177582.5|177452.5|177492.3|177362.3|210
1749521700000|2025-06-10 02:15:00|177524.2|177394.2|177516.7|177386.7|177548.6|177418.6|177484.2|177354.2|77
1749522000000|2025-06-10 02:20:00|177522.3|177392.3|177505.7|177375.7|177574.5|177444.5|177503.1|177373.1|79
1749522300000|2025-06-10 02:25:00|177505.3|177375.3|177527.9|177397.9|177544|177414|177505.3|177375.3|61
1749522600000|2025-06-10 02:30:00|177527.5|177397.5|177510.5|177380.5|177553.4|177423.4|177494.8|177364.8|67
1749522900000|2025-06-10 02:35:00|177503.7|177373.7|177474.7|177344.7|177535.4|177405.4|177452.9|177322.9|85
1749523200000|2025-06-10 02:40:00|177479.9|177349.9|177508.8|177378.8|177582|177400.1|177423.7|177293.7|91
1749523500000|2025-06-10 02:45:00|177517.9|177387.9|177430.8|177300.8|177535.7|177405.7|177427.5|177297.5|76
1749523800000|2025-06-10 02:50:00|177429.3|177299.3|177404|177274|177460.4|177325.5|177391.8|177179.5|89
1749524100000|2025-06-10 02:55:00|177404.9|177274.9|177398.5|177268.5|177482.4|177283.4|177376.9|177164.1|89
1749524400000|2025-06-10 03:00:00|177396|177266|177423.3|177293.3|177454.2|177324.2|177379.6|177249.6|91
1749524700000|2025-06-10 03:05:00|177432.5|177302.5|177388.7|177258.7|177434.9|177304.9|177359|177229|88
1749525000000|2025-06-10 03:10:00|177393.5|177263.5|177375.7|177245.7|177454.2|177324.2|177368.4|177238.4|129
1749525300000|2025-06-10 03:15:00|177370.1|177240.1|177364.5|177234.5|177410.1|177280.1|177347.5|177217.5|94
1749525600000|2025-06-10 03:20:00|177371.5|177241.5|177363.6|177233.6|177426.5|177296.5|177345.3|177215.3|80
1749525900000|2025-06-10 03:25:00|177352.7|177222.7|177315.1|177185.1|177373.5|177243.5|177289.1|177127.4|47
1749526200000|2025-06-10 03:30:00|177314.1|177184.1|177341.2|177211.2|177354.6|177224.6|177285.1|177155.1|83
1749526500000|2025-06-10 03:35:00|177333.4|177203.4|177347.7|177217.7|177360.4|177230.4|177294.6|177164.6|65
1749526800000|2025-06-10 03:40:00|177350.8|177220.8|177305.5|177175.5|177360.5|177230.5|177288.8|177158.8|58
1749527100000|2025-06-10 03:45:00|177309.5|177179.5|177384.8|177254.8|177403.5|177273.5|177293.9|177163.9|97
1749527400000|2025-06-10 03:50:00|177387.9|177257.9|177379.4|177249.4|177411.9|177261.7|177312.7|177142.6|82
1749527700000|2025-06-10 03:55:00|177389|177259|177351.7|177221.7|177389|177259|177308.2|177178.2|107
1749528000000|2025-06-10 04:00:00|177339.6|177209.6|177335.8|177205.8|177361.1|177231.1|177314.1|177184.1|94
1749528300000|2025-06-10 04:05:00|177341.9|177211.9|177388.7|177258.7|177391.1|177261.1|177341.9|177211.9|45
1749528600000|2025-06-10 04:10:00|177384.6|177254.6|177419.3|177289.3|177444.5|177314.5|177377.6|177247.6|134
1749528900000|2025-06-10 04:15:00|177419|177289|177427.2|177297.2|177448.4|177314|177387|177238.7|75
1749529200000|2025-06-10 04:20:00|177427.6|177297.6|177472.3|177342.3|177472.3|177342.3|177418.6|177251.5|44
1749529500000|2025-06-10 04:25:00|177467|177337|177569|177439|177574.9|177444.9|177467|177337|57
1749529800000|2025-06-10 04:30:00|177567.2|177437.2|177548.6|177418.6|177592.3|177455.2|177537.5|177348.8|70
1749530100000|2025-06-10 04:35:00|177537|177407|177528.7|177398.7|177564.4|177434.4|177510.3|177380.3|52
1749530400000|2025-06-10 04:40:00|177534.5|177404.5|177535|177405|177557|177427|177507.7|177350.3|42
1749530700000|2025-06-10 04:45:00|177543.5|177413.5|177558.5|177352.3|177583.8|177413.5|177518.6|177340.2|21
1749531000000|2025-06-10 04:50:00|177560.6|177354.4|177443.1|177313.1|177560.6|177395.5|177441.1|177311.1|58
1749531300000|2025-06-10 04:55:00|177450|177320|177456.2|177326.2|177463.8|177333.8|177439.5|177309.5|49
1749531600000|2025-06-10 05:00:00|177456.6|177326.6|177403.1|177273.1|177464.3|177334.3|177399.4|177269.4|90
1749531900000|2025-06-10 05:05:00|177402|177272|177424.6|177334.6|177479.9|177383.5|177397.3|177267.3|88
1749532200000|2025-06-10 05:10:00|177418.7|177328.7|177439.2|177349.2|177450.6|177360.6|177383|177293|97
1749532500000|2025-06-10 05:15:00|177438.5|177348.5|177502.3|177372.3|177531.6|177407.4|177420.3|177330.3|101
1749532800000|2025-06-10 05:20:00|177552.5|177316|177518|177388|177552.5|177395.3|177452.4|177316|198
1749533100000|2025-06-10 05:25:00|177501.4|177371.4|177563.9|177473.9|177589.9|177499.9|177490.4|177366.9|213
1749533400000|2025-06-10 05:30:00|177569.5|177479.5|177529.7|177439.7|177640.4|177550.4|177522.4|177432.4|262
1749533700000|2025-06-10 05:35:00|177524.8|177434.8|177553|177463|177573.7|177483.7|177524.8|177434.8|172
1749534000000|2025-06-10 05:40:00|177566.4|177476.4|177569.1|177479.1|177663.7|177573.7|177550.1|177460.1|224
1749534300000|2025-06-10 05:45:00|177561.8|177471.8|177524.1|177394.1|177614|177496.7|177512.4|177382.4|242
1749534600000|2025-06-10 05:50:00|177521.6|177391.6|177510.8|177380.8|177560.6|177451.8|177479.4|177349.4|213
1749534900000|2025-06-10 05:55:00|177504.6|177374.6|177515.6|177425.6|177544.3|177454.3|177445.2|177343.5|179
1749535200000|2025-06-10 06:00:00|177516.1|177426.1|177578.1|177488.1|177653.6|177563.6|177513.9|177423.9|293
1749535500000|2025-06-10 06:05:00|177577.4|177487.4|177382.8|177292.8|177589.5|177499.5|177363|177273|265
1749535800000|2025-06-10 06:10:00|177381.6|177291.6|177436.9|177346.9|177527.8|177437.8|177360.3|177270.3|402
1749536100000|2025-06-10 06:15:00|177439.9|177349.9|177353.2|177263.2|177470.9|177380.9|177325.8|177235.8|257
1749536400000|2025-06-10 06:20:00|177352.2|177262.2|177295.3|177205.3|177352.2|177262.2|177236.8|177146.8|178
1749536700000|2025-06-10 06:25:00|177294.6|177204.6|177392.5|177302.5|177400|177310|177274.7|177184.7|345
1749537000000|2025-06-10 06:30:00|177393.1|177303.1|177498.5|177408.5|177584.9|177473.1|177393|177303|459
1749537300000|2025-06-10 06:35:00|177491.1|177401.1|177443.4|177353.4|177492.7|177402.7|177365.6|177259|385
1749537600000|2025-06-10 06:40:00|177442.6|177352.6|177482.5|177392.5|177515.8|177425.8|177422.4|177332.4|330
1749537900000|2025-06-10 06:45:00|177477.7|177387.7|177561.4|177471.4|177601.5|177511.5|177470.9|177380.9|289
1749538200000|2025-06-10 06:50:00|177561.7|177471.7|177618.1|177528.1|177624.1|177534.1|177552.9|177462.9|212
1749538500000|2025-06-10 06:55:00|177626.9|177536.9|177636|177546|177650.6|177560.6|177601.6|177511.6|307
1749538800000|2025-06-10 07:00:00|177636.7|177546.7|177741.1|177651.1|177787.2|177697.2|177631.5|177541.5|411
1749539100000|2025-06-10 07:05:00|177739.4|177649.4|177959.3|177869.3|177964|177874|177731.1|177641.1|515
1749539400000|2025-06-10 07:10:00|177960.4|177870.4|177952.7|177862.7|178022.4|177932.4|177901.1|177811.1|498
1749539700000|2025-06-10 07:15:00|177948.5|177858.5|177887.9|177797.9|177995.6|177905.6|177878.4|177788.4|398
1749540000000|2025-06-10 07:20:00|177890.8|177800.8|177845.9|177755.9|177909.2|177819.2|177790.8|177700.8|321
1749540300000|2025-06-10 07:25:00|177852.2|177762.2|177863.7|177773.7|177903.7|177813.7|177839.9|177749.9|273
1749540600000|2025-06-10 07:30:00|177864.5|177774.5|177801.7|177711.7|177869.8|177779.8|177732.8|177642.8|409
1749540900000|2025-06-10 07:35:00|177805.5|177715.5|177830.9|177740.9|177885.3|177795.3|177790.4|177700.4|481
1749541200000|2025-06-10 07:40:00|177821.9|177731.9|177857|177767|177895.7|177805.7|177793|177703|323
1749541500000|2025-06-10 07:45:00|177863.4|177773.4|177751.9|177661.9|177905.4|177815.4|177747.4|177657.4|291
1749541800000|2025-06-10 07:50:00|177758.3|177668.3|177662.5|177572.5|177771.4|177681.4|177621.5|177531.5|259
1749542100000|2025-06-10 07:55:00|177656.1|177566.1|177716.9|177626.9|177740.1|177650.1|177656.1|177566.1|223
1749542400000|2025-06-10 08:00:00|177712.7|177622.7|177651.2|177561.2|177712.7|177622.7|177633.2|177543.2|357
1749542700000|2025-06-10 08:05:00|177649.8|177559.8|177657.4|177567.4|177699.8|177609.8|177635.4|177545.4|435
1749543000000|2025-06-10 08:10:00|177657|177567|177589.6|177499.6|177657|177567|177562.6|177472.6|294
1749543300000|2025-06-10 08:15:00|177589.8|177499.8|177601.2|177511.2|177611.3|177521.3|177468|177378|351
1749543600000|2025-06-10 08:20:00|177608|177518|177547.2|177457.2|177614.4|177524.4|177529.5|177439.5|314
1749543900000|2025-06-10 08:25:00|177540.5|177450.5|177478.6|177388.6|177552.4|177462.4|177391.9|177301.9|390
1749544200000|2025-06-10 08:30:00|177482|177392|177448.1|177358.1|177498.1|177408.1|177437.9|177347.9|281
1749544500000|2025-06-10 08:35:00|177445.6|177355.6|177394.5|177304.5|177460.3|177370.3|177382.9|177292.9|363
1749544800000|2025-06-10 08:40:00|177395.3|177305.3|177430.6|177340.6|177445.6|177355.6|177375.6|177285.6|345
1749545100000|2025-06-10 08:45:00|177426.3|177336.3|177377.5|177287.5|177427.9|177337.9|177339.7|177249.7|319
1749545400000|2025-06-10 08:50:00|177381.3|177291.3|177332.6|177242.6|177390.9|177300.9|177289.2|177199.2|272
1749545700000|2025-06-10 08:55:00|177335|177245|177317.6|177227.6|177353.5|177263.5|177293.4|177203.4|284
1749546000000|2025-06-10 09:00:00|177305|177215|177279.6|177189.6|177330.9|177240.9|177252.1|177162.1|310
1749546300000|2025-06-10 09:05:00|177277.2|177187.2|177191.6|177101.6|177277.2|177187.2|177189.7|177099.7|274
1749546600000|2025-06-10 09:10:00|177194.7|177104.7|177135.7|177045.7|177198.8|177108.8|177060.9|176970.9|319
1749546900000|2025-06-10 09:15:00|177130.3|177040.3|177200.9|177110.9|177212.9|177122.9|177098.7|177008.7|302
1749547200000|2025-06-10 09:20:00|177197.1|177107.1|177284.2|177194.2|177318.6|177225.5|177161.7|177071.7|360
1749547500000|2025-06-10 09:25:00|177281.6|177191.6|177311.6|177221.6|177328.5|177238.5|177259.8|177169.8|332
1749547800000|2025-06-10 09:30:00|177304.7|177214.7|177308.1|177218.1|177325.5|177235.5|177276.2|177186.2|299
1749548100000|2025-06-10 09:35:00|177311.2|177221.2|177275|177185|177311.2|177221.2|177250.6|177160.6|420
1749548400000|2025-06-10 09:40:00|177279.3|177189.3|177308.9|177218.9|177316.6|177226.6|177263.4|177173.4|479
1749548700000|2025-06-10 09:45:00|177309.4|177219.4|177268|177178|177315.3|177225.3|177255.8|177165.8|442
1749549000000|2025-06-10 09:50:00|177270.7|177180.7|177302.2|177212.2|177324.4|177234.4|177270.2|177180.2|267
1749549300000|2025-06-10 09:55:00|177301.9|177211.9|177287.7|177197.7|177315.4|177225.4|177249.3|177159.3|454
1749549600000|2025-06-10 10:00:00|177292.5|177202.5|177251.3|177161.3|177298.7|177208.7|177234.6|177144.6|463
1749549900000|2025-06-10 10:05:00|177250.4|177160.4|177265.8|177175.8|177280.6|177190.6|177204.1|177114.1|384
1749550200000|2025-06-10 10:10:00|177271.4|177181.4|177234.8|177144.8|177271.9|177181.9|177178.3|177088.3|273
1749550500000|2025-06-10 10:15:00|177237|177147|177270|177180|177315.1|177225.1|177236.8|177146.8|553
1749550800000|2025-06-10 10:20:00|177273.2|177183.2|177213.6|177123.6|177289.4|177199.4|177210.9|177120.9|330
1749551100000|2025-06-10 10:25:00|177216.9|177126.9|177248.5|177158.5|177283.3|177193.3|177184.9|177094.9|339
1749551400000|2025-06-10 10:30:00|177253.5|177163.5|177248.9|177158.9|177305.3|177215.3|177237.5|177147.5|306
1749551700000|2025-06-10 10:35:00|177249.7|177159.7|177287.6|177197.6|177294.6|177204.6|177227.9|177137.9|264
1749552000000|2025-06-10 10:40:00|177290.3|177200.3|177296.3|177206.3|177317.6|177227.6|177271.6|177181.6|311
1749552300000|2025-06-10 10:45:00|177289.9|177199.9|177367.5|177277.5|177433.7|177343.7|177287.7|177197.7|375
1749552600000|2025-06-10 10:50:00|177367.2|177277.2|177388|177298|177485.4|177395.4|177358.4|177268.4|398
1749552900000|2025-06-10 10:55:00|177390.9|177300.9|177341|177251|177390.9|177300.9|177318|177228|460
1749553200000|2025-06-10 11:00:00|177337.1|177247.1|177288|177198|177353.4|177263.4|177256.4|177166.4|217
1749553500000|2025-06-10 11:05:00|177285.8|177195.8|177231.7|177141.7|177323.1|177233.1|177197.3|177107.3|265
1749553800000|2025-06-10 11:10:00|177229.5|177139.5|177140.1|177050.1|177251.6|177161.6|177136.1|177046.1|385
1749554100000|2025-06-10 11:15:00|177145.3|177055.3|177124.5|177034.5|177183.5|177093.5|177082.2|176992.2|203
1749554400000|2025-06-10 11:20:00|177123.8|177033.8|177078.3|176988.3|177123.8|177033.8|176989.3|176899.3|611
1749554700000|2025-06-10 11:25:00|177082.8|176992.8|177068.6|176978.6|177122.7|177032.7|177051.9|176961.9|438
1749555000000|2025-06-10 11:30:00|177071.9|176981.9|177000.9|176910.9|177071.9|176981.9|176975.1|176885.1|358
1749555300000|2025-06-10 11:35:00|177005.8|176915.8|177013.7|176923.7|177071.6|176981.6|176990.7|176900.7|207
1749555600000|2025-06-10 11:40:00|177010.1|176920.1|177020.8|176930.8|177036.1|176946.1|176974.5|176884.5|326
1749555900000|2025-06-10 11:45:00|177016.8|176926.8|177019.6|176929.6|177024.5|176934.5|176988.4|176898.4|291
1749556200000|2025-06-10 11:50:00|177015.2|176925.2|176901.4|176811.4|177042.2|176952.2|176896.5|176806.5|271
1749556500000|2025-06-10 11:55:00|176904.1|176814.1|176908.2|176818.2|176927.7|176837.7|176839.4|176749.4|753
1749556800000|2025-06-10 12:00:00|176890.7|176800.7|176782|176692|176890.7|176800.7|176698.6|176608.6|560
1749557100000|2025-06-10 12:05:00|176781.5|176691.5|176776|176686|176796.7|176706.7|176751|176661|439
1749557400000|2025-06-10 12:10:00|176774.6|176684.6|176859.9|176769.9|176935.4|176845.4|176766.3|176676.3|664
1749557700000|2025-06-10 12:15:00|176863.6|176773.6|176833.1|176743.1|176907.2|176817.2|176817.4|176727.4|692
1749558000000|2025-06-10 12:20:00|176830.2|176740.2|176829.5|176739.5|176861|176771|176786|176696|362
1749558300000|2025-06-10 12:25:00|176833.4|176743.4|176825.3|176735.3|176865.4|176775.4|176811.4|176721.4|301
1749558600000|2025-06-10 12:30:00|176828.2|176738.2|176857.7|176767.7|176873.5|176783.5|176788.1|176698.1|522
1749558900000|2025-06-10 12:35:00|176861.2|176771.2|176927|176837|176957.1|176867.1|176850.1|176760.1|268
1749559200000|2025-06-10 12:40:00|176929.3|176839.3|176917.9|176827.9|176988.8|176898.8|176889.5|176799.5|384
1749559500000|2025-06-10 12:45:00|176921.7|176831.7|176970.9|176880.9|177005.9|176915.9|176908.4|176818.4|324
1749559800000|2025-06-10 12:50:00|176968.2|176878.2|177003.9|176913.9|177024.2|176934.2|176952.2|176862.2|404
1749560100000|2025-06-10 12:55:00|177000.6|176910.6|176997.7|176907.7|177028.1|176938.1|176952.6|176862.6|552
1749560400000|2025-06-10 13:00:00|176992.2|176902.2|176841.9|176751.9|177105.2|177015.2|176834.4|176744.4|776
1749560700000|2025-06-10 13:05:00|176842.2|176752.2|176796.7|176706.7|176914.7|176824.7|176750.1|176660.1|411
1749561000000|2025-06-10 13:10:00|176791.2|176701.2|176867.7|176777.7|176880.6|176790.6|176757.1|176667.1|385
1749561300000|2025-06-10 13:15:00|176867.8|176777.8|176872.3|176782.3|176917.9|176827.9|176843.2|176753.2|414
1749561600000|2025-06-10 13:20:00|176871.4|176781.4|176789.1|176699.1|176884|176794|176780|176690|365
1749561900000|2025-06-10 13:25:00|176793.7|176703.7|176728.7|176638.7|176811.9|176721.9|176698.7|176608.7|277
1749562200000|2025-06-10 13:30:00|176727.4|176637.4|176757.9|176667.9|176790.1|176700.1|176727.4|176637.4|446
1749562500000|2025-06-10 13:35:00|176758.2|176668.2|176834.1|176744.1|176844.4|176754.4|176752.6|176662.6|448
1749562800000|2025-06-10 13:40:00|176830.7|176740.7|176831.1|176741.1|176849.5|176759.5|176778.8|176688.8|614
1749563100000|2025-06-10 13:45:00|176828.2|176738.2|176840.2|176750.2|176852.7|176762.7|176799.6|176709.6|379
1749563400000|2025-06-10 13:50:00|176837|176747|176834.3|176744.3|176910.1|176820.1|176830|176740|232
1749563700000|2025-06-10 13:55:00|176830.2|176740.2|176848.5|176758.5|176852.9|176762.9|176824.3|176734.3|274
1749564000000|2025-06-10 14:00:00|176846|176756|176854.9|176764.9|176942.4|176852.4|176835.4|176745.4|363
1749564300000|2025-06-10 14:05:00|176851.6|176761.6|176926.6|176836.6|176929.7|176839.7|176840.7|176750.7|310
1749564600000|2025-06-10 14:10:00|176919.4|176829.4|176912.8|176822.8|176935.9|176845.9|176891|176801|274
1749564900000|2025-06-10 14:15:00|176918.2|176828.2|176949|176859|176998.5|176908.5|176892.7|176802.7|296
1749565200000|2025-06-10 14:20:00|176952.7|176862.7|177047.7|176957.7|177108.8|177018.8|176917.5|176827.5|415
1749565500000|2025-06-10 14:25:00|177044.4|176954.4|177123.9|177033.9|177157.3|177067.3|177044.4|176954.4|627
1749565800000|2025-06-10 14:30:00|177134.5|177044.5|177128.5|177038.5|177159.7|177069.7|177108.1|177018.1|299
1749566100000|2025-06-10 14:35:00|177132.8|177042.8|177085.8|176995.8|177155.7|177065.7|177081.9|176991.9|183
1749566400000|2025-06-10 14:40:00|177084.2|176994.2|177102.1|177012.1|177107.7|177017.7|177004.5|176914.5|318
1749566700000|2025-06-10 14:45:00|177090.1|177000.1|177134.3|177044.3|177155.1|177065.1|177084.9|176994.9|244
1749567000000|2025-06-10 14:50:00|177131.7|177041.7|177079.1|176989.1|177179.9|177089.9|177070.2|176980.2|396
1749567300000|2025-06-10 14:55:00|177075.2|176985.2|177076|176986|177100|177010|177052.2|176962.2|275
1749567600000|2025-06-10 15:00:00|177073.2|176983.2|177178.9|177088.9|177220|177130|177072.5|176982.5|638
1749567900000|2025-06-10 15:05:00|177190.9|177100.9|177201.3|177111.3|177236.9|177146.9|177167.1|177077.1|745
1749568200000|2025-06-10 15:10:00|177189.9|177099.9|177077.9|176987.9|177210.6|177120.6|177077.7|176987.7|829
1749568500000|2025-06-10 15:15:00|177082.3|176992.3|177122.2|177032.2|177147.5|177057.5|177071.2|176981.2|504
1749568800000|2025-06-10 15:20:00|177114.6|177024.6|177089.7|176999.7|177131.6|177041.6|177075|176985|286
1749569100000|2025-06-10 15:25:00|177091.7|177001.7|177054.9|176964.9|177115.3|177016.9|177007.4|176917.4|409
1749569400000|2025-06-10 15:30:00|177056.4|176966.4|177143.6|177053.6|177160|177070|177037.8|176947.8|713
1749569700000|2025-06-10 15:35:00|177133.2|177043.2|177088.2|176998.2|177135.7|177045.7|177061.1|176971.1|650
1749570000000|2025-06-10 15:40:00|177079.2|176989.2|177011.6|176921.6|177111.1|177021.1|176999.5|176909.5|389
1749570300000|2025-06-10 15:45:00|177010.9|176920.9|177071.3|176981.3|177084.5|176990.2|176993.5|176903.5|409
1749570600000|2025-06-10 15:50:00|177066.6|176976.6|177140.5|177050.5|177180.6|177090.6|177056.2|176966.2|816
1749570900000|2025-06-10 15:55:00|177139|177049|177190.2|177100.2|177196.4|177106.4|177139|177049|598
1749571200000|2025-06-10 16:00:00|177187.6|177097.6|177117.9|177027.9|177197.7|177099.9|177097.4|177007.4|662
1749571500000|2025-06-10 16:05:00|177118.2|177028.2|177152.3|177062.3|177194.4|177104.4|177095.3|177005.3|827
1749571800000|2025-06-10 16:10:00|177158.4|177068.4|177088.6|176998.6|177190.1|177100.1|177083.1|176993.1|565
1749572100000|2025-06-10 16:15:00|177080.2|176990.2|177128.9|177038.9|177174.6|177084.6|177074.9|176984.9|645
1749572400000|2025-06-10 16:20:00|177133.8|177043.8|177149|177059|177162.2|177072.2|177121.7|177031.7|559
1749572700000|2025-06-10 16:25:00|177153.2|177063.2|177143.4|177053.4|177164|177074|177109.1|177019.1|664
1749573000000|2025-06-10 16:30:00|177146.1|177056.1|177143.2|177053.2|177212.4|177122.4|177142|177052|490
1749573300000|2025-06-10 16:35:00|177142.9|177052.9|177143.1|177053.1|177188.8|177098.8|177130.4|177040.4|834
1749573600000|2025-06-10 16:40:00|177143.8|177053.8|177173.4|177083.4|177180.5|177090.5|177127.9|177037.9|494
1749573900000|2025-06-10 16:45:00|177172.3|177082.3|177155.2|177065.2|177202.6|177084.7|177144.7|177054.7|426
1749574200000|2025-06-10 16:50:00|177155.3|177065.3|177133.6|177043.6|177162.1|177072.1|177113.6|177023.6|499
1749574500000|2025-06-10 16:55:00|177131.6|177041.6|177129.4|177039.4|177158.5|177068.5|177122.4|177032.4|808
1749574800000|2025-06-10 17:00:00|177131.7|177041.7|177144.6|177054.6|177184|177094|177119.9|177029.9|896
1749575100000|2025-06-10 17:05:00|177140.6|177050.6|177137.7|177047.7|177159|177069|177126.7|177036.7|576
1749575400000|2025-06-10 17:10:00|177140.3|177050.3|177176.5|177086.5|177205.1|177115.1|177126.9|177036.9|753
1749575700000|2025-06-10 17:15:00|177178|177088|177197.7|177107.7|177210.4|177120.4|177139.2|177049.2|797
1749576000000|2025-06-10 17:20:00|177191.7|177101.7|177149.9|177059.9|177216.7|177126.7|177140.2|177050.2|862
1749576300000|2025-06-10 17:25:00|177150.4|177060.4|177132.5|177042.5|177157|177067|177110.9|177020.9|365
1749576600000|2025-06-10 17:30:00|177135.6|177045.6|177130|177040|177155.8|177065.8|177098.5|177008.5|519
1749576900000|2025-06-10 17:35:00|177126|177036|177163.4|177073.4|177178.1|177088.1|177116.5|177026.5|838
1749577200000|2025-06-10 17:40:00|177148.2|177058.2|177135|177045|177185|177095|177081.7|176991.7|768
1749577500000|2025-06-10 17:45:00|177131.7|177041.7|177137.9|177047.9|177150.9|177060.9|177119.6|177029.6|314
1749577800000|2025-06-10 17:50:00|177141.7|177051.7|177140.5|177050.5|177149.1|177059.1|177121.7|177031.7|339
1749578100000|2025-06-10 17:55:00|177144.2|177054.2|177180.5|177090.5|177192.3|177102.3|177118.7|177028.7|403
1749578400000|2025-06-10 18:00:00|177178.1|177088.1|177175.1|177085.1|177218.8|177128.8|177137.8|177047.8|668
1749578700000|2025-06-10 18:05:00|177186.4|177096.4|177138.9|177048.9|177195.9|177105.9|177130.2|177040.2|915
1749579000000|2025-06-10 18:10:00|177131.4|177041.4|177218.1|177128.1|177223.8|177133.8|177124.7|177034.7|731
1749579300000|2025-06-10 18:15:00|177221.6|177131.6|177218.4|177128.4|177234.4|177144.4|177204.2|177114.2|282
1749579600000|2025-06-10 18:20:00|177224.3|177134.3|177220.1|177130.1|177279.5|177173.7|177211|177121|252
1749579900000|2025-06-10 18:25:00|177220.8|177130.8|177216.2|177126.2|177237.7|177147.7|177208.9|177118.9|328
1749580200000|2025-06-10 18:30:00|177214.9|177124.9|177217.2|177127.2|177224.1|177134.1|177191.7|177101.7|839
1749580500000|2025-06-10 18:35:00|177215.5|177125.5|177184.1|177094.1|177224.4|177134.4|177166.7|177076.7|933
1749580800000|2025-06-10 18:40:00|177180.6|177090.6|177129.6|177039.6|177197.1|177107.1|177082.9|176992.9|776
1749581100000|2025-06-10 18:45:00|177133.9|177043.9|177088.6|176998.6|177167.9|177077.9|177085.7|176995.7|505
1749581400000|2025-06-10 18:50:00|177085.3|176995.3|177142.7|177052.7|177164.8|177074.8|177083.1|176993.1|516
1749581700000|2025-06-10 18:55:00|177160.7|177070.7|177137.5|177047.5|177168.4|177078.4|177120.4|177030.4|792
1749582000000|2025-06-10 19:00:00|177125.2|177035.2|177164.4|177074.4|177181.3|177091.3|177115.5|177025.5|618
1749582300000|2025-06-10 19:05:00|177159.7|177069.7|177117.7|177027.7|177172|177082|177105.9|177015.9|654
1749582600000|2025-06-10 19:10:00|177121.9|177031.9|177132.7|177042.7|177156.5|177054.6|177102|177003.8|446
1749582900000|2025-06-10 19:15:00|177122.1|177032.1|177118.3|176988.3|177141.3|177051.3|177100.3|176972.4|241
1749583200000|2025-06-10 19:20:00|177114.1|176984.1|177087.6|176997.6|177122.6|177002.1|177052.6|176959.5|104
1749583500000|2025-06-10 19:25:00|177088.1|176998.1|177104.4|177014.4|177109.5|177019.5|177075.4|176985.4|96
1749583800000|2025-06-10 19:30:00|177099.6|177009.6|177095.8|177005.8|177112.3|177022.3|177090|177000|105
1749584100000|2025-06-10 19:35:00|177100.5|177010.5|177103.2|177013.2|177160.2|177013.2|177088.2|176920.4|78
1749584400000|2025-06-10 19:40:00|177097.5|177007.5|177095.6|177005.6|177103.1|177013.1|177070.6|176980.6|230
1749584700000|2025-06-10 19:45:00|177095.5|177005.5|177106.5|177016.5|177112.8|177022.8|177052.3|176962.3|393
1749585000000|2025-06-10 19:50:00|177102.4|177012.4|177116.4|177026.4|177116.4|177026.4|177089.3|176999.3|201
1749585300000|2025-06-10 19:55:00|177110.7|177020.7|177204|177114|177206.9|177116.9|177102.1|177012.1|96
1749585600000|2025-06-10 20:00:00|177188.5|177098.5|177200.5|177070.5|177245.2|177155.2|177186.9|177061|127
1749585900000|2025-06-10 20:05:00|177201.7|177071.7|177190.2|177100.2|177223.7|177104.4|177186.6|177056.8|135
1749586200000|2025-06-10 20:10:00|177188.3|177098.3|177186.4|177056.4|177219.6|177113.8|177177.5|177047.5|122
1749586500000|2025-06-10 20:15:00|177185.1|177055.1|177148.7|177018.7|177196.3|177066.3|177128.5|177018.7|155
1749586800000|2025-06-10 20:20:00|177153.3|177023.3|177148.3|177058.3|177157.1|177059|177125|177012|152
1749587100000|2025-06-10 20:25:00|177139.9|177049.9|177127.5|177037.5|177247.9|177063.8|177126.5|176982.7|253
1749587400000|2025-06-10 20:30:00|177132.5|177042.5|177138|177048|177158|177056.8|177125.5|177019.4|179
1749587700000|2025-06-10 20:35:00|177133.4|177043.4|177132.5|177042.5|177148.4|177058.4|177125.5|177035.5|233
1749588000000|2025-06-10 20:40:00|177134.3|177044.3|177136|177046|177239.7|177063.6|177121|176974.6|50
1749588300000|2025-06-10 20:45:00|177121.4|177031.4|177151|177021|177155.4|177055|177114.1|177003.1|46
1749588600000|2025-06-10 20:50:00|177142.7|177012.7|177141.4|177011.4|177157.8|177067.8|177120|177004.4|50
1749588900000|2025-06-10 20:55:00|177156|177026|177190.3|176989|177215.4|177042.5|177111.9|176872.2|137
1749589200000|2025-06-10 21:00:00|177149.4|177019.4|177133.5|176791.5|177178.9|177019.4|177133.5|176791.5|4
1749590100000|2025-06-10 21:15:00|177133.6|176791.6|177133.6|176791.6|177133.6|176791.6|177133.6|176791.6|1
1749590400000|2025-06-10 21:20:00|177133.5|176791.5|177133.6|176791.6|177133.6|176791.6|177133.5|176791.5|2
1749590700000|2025-06-10 21:25:00|177133.5|176791.5|177133.5|176791.5|177133.5|176791.5|177133.5|176791.5|1
1749591000000|2025-06-10 21:30:00|177133.6|176791.6|177133.6|176791.6|177133.6|176791.6|177133.6|176791.6|1
1749591300000|2025-06-10 21:35:00|177119.3|176777.3|177119.3|176777.3|177119.3|176777.3|177119.3|176777.3|1
1749591600000|2025-06-10 21:40:00|177119.4|176777.4|177133.6|176791.6|177133.6|176791.6|177119.4|176777.4|2
1749591900000|2025-06-10 21:45:00|177133.5|176791.5|177133.6|176791.6|177133.6|176791.6|177133.5|176791.5|2
1749592200000|2025-06-10 21:50:00|177133.5|176791.5|177133.5|176791.5|177133.5|176791.5|177133.5|176791.5|1
1749592800000|2025-06-10 22:00:00|177200.8|176858.8|177148.4|176806.4|177262.7|176920.7|177133|176791|58
1749593100000|2025-06-10 22:05:00|177147.9|176805.9|177156.4|176814.4|177210.7|176868.7|177138.2|176796.2|148
1749593400000|2025-06-10 22:10:00|177156.8|176814.8|177154.1|176812.1|177163.8|176821.8|177122|176780|22
1749593700000|2025-06-10 22:15:00|177124.3|176782.3|177124.8|176782.8|177154.6|176812.6|177120.8|176778.8|11
1749594000000|2025-06-10 22:20:00|177154.9|176812.9|177146.7|176804.7|177155.4|176813.4|177121.1|176779.1|14
1749594300000|2025-06-10 22:25:00|177125.2|176783.2|177094.7|176824.1|177195.1|176853.1|177088|176783.2|22
1749594600000|2025-06-10 22:30:00|177159.5|176817.5|177159.2|176817.2|177159.5|176817.5|177076.4|176805.4|14
1749594900000|2025-06-10 22:35:00|177086|176815.4|177133.3|176819.2|177161|176819.2|177083.8|176811.7|18
1749595200000|2025-06-10 22:40:00|177190.6|176848.6|177172.9|176830.9|177190.6|176848.6|177094.4|176823.8|11
1749595500000|2025-06-10 22:45:00|177095.9|176825.3|177100.1|176829.5|177176.7|176834.7|177090.1|176812.9|17
1749595800000|2025-06-10 22:50:00|177157.1|176815.1|177151.1|176809.1|177158.1|176827|177093.6|176805.5|19
1749596100000|2025-06-10 22:55:00|177153|176811|177153.9|176811.9|177155.8|176813.8|177149.4|176807.4|14
1749596400000|2025-06-10 23:00:00|177164.3|176822.3|177174.6|176868.2|177280.6|176966|177153.9|176811.9|61
1749596700000|2025-06-10 23:05:00|177177.2|176869.9|177183.6|176902.4|177183.6|176902.4|177174.6|176869.9|26
1749597000000|2025-06-10 23:10:00|177181.6|176900.4|177159.1|176878.2|177186.1|176900.4|177149.7|176861.1|38
1749597300000|2025-06-10 23:15:00|177156.2|176875.2|177303|177046.1|177307.6|177050.7|177154.1|176863.7|50
1749597600000|2025-06-10 23:20:00|177302|177021.1|177199.1|176900.8|177302|177021.1|177181.7|176899.2|21
1749597900000|2025-06-10 23:25:00|177198.1|176899.9|177181.4|176900.5|177198.6|176905.1|177169.7|176888.8|42
1749598200000|2025-06-10 23:30:00|177184.3|176903.4|177178.5|176897.6|177197.5|176903.4|177159|176859.1|21
1749598500000|2025-06-10 23:35:00|177166.8|176885.9|177187.9|176907|177195.6|176914.7|177162.7|176881.8|25
1749598800000|2025-06-10 23:40:00|177185.3|176904.4|177202.7|176904.5|177202.7|176909.4|177185.3|176901.7|14
1749599100000|2025-06-10 23:45:00|177189.6|176908.7|177193.1|176915.6|177212.5|176921|177129|176905.8|25
1749599400000|2025-06-10 23:50:00|177191.1|176916.7|177183.8|176902.9|177211.2|176916.7|177180.4|176899.4|47
1749599700000|2025-06-10 23:55:00|177186.3|176905.4|177129|176921|177209.7|176921|177129|176896.2|53
1749600000000|2025-06-11 00:00:00|177168|176928|177136.3|177006.3|177215.2|177018.1|177103.5|176913.9|109
1749600300000|2025-06-11 00:05:00|177126.1|176996.1|177123.4|176993.4|177212.9|177051.9|177116.5|176921|112
1749600600000|2025-06-11 00:10:00|177124.4|176994.4|177089|176959|177167|176994.4|177067.8|176921|58
1749600900000|2025-06-11 00:15:00|177081|176951|177076.2|176946.2|177104|176963.1|177028.4|176853.4|74
1749601200000|2025-06-11 00:20:00|177077.5|176947.5|177126.1|176908.3|177126.1|176955|177072|176906.9|18
1749601500000|2025-06-11 00:25:00|177065.6|176935.6|177187.4|176981.5|177203|177030.6|177065.6|176907.5|81
1749601800000|2025-06-11 00:30:00|177190.1|176994.2|177130.9|176913.1|177190.1|177004.6|177108.7|176908.2|89
1749602100000|2025-06-11 00:35:00|177129|176921|177151.2|177021.2|177156.4|177026.4|177093.9|176891.3|62
1749602400000|2025-06-11 00:40:00|177150.9|177020.9|177095.8|176965.8|177189|177049|177095.8|176921|155
1749602700000|2025-06-11 00:45:00|177098|176968|177110.1|176980.1|177168|177033.2|177092.9|176921|83
1749603000000|2025-06-11 00:50:00|177107.1|176977.1|177116.6|176986.6|177152|177022|177086.8|176921|141
1749603300000|2025-06-11 00:55:00|177123.7|176993.7|177135.4|177005.4|177187.8|177018.1|177100.9|176946|84
1749603600000|2025-06-11 01:00:00|177145.5|177015.5|177150.2|177020.2|177185.7|177036.6|177109.5|176954|113
1749603900000|2025-06-11 01:05:00|177112.9|176982.9|177119.5|176989.5|177189|177018.3|177097.6|176939.4|135
1749604200000|2025-06-11 01:10:00|177109.2|176979.2|177090.2|176960.2|177128|176998|177057.8|176927.8|152
1749604500000|2025-06-11 01:15:00|177089.9|176959.9|177085.5|176955.5|177102.5|176972.5|177064.4|176934.4|111
1749604800000|2025-06-11 01:20:00|177076.8|176946.8|177135.7|177005.7|177141.5|177011.5|177071.6|176941.6|109
1749605100000|2025-06-11 01:25:00|177122.3|176992.3|177113|176983|177155.1|177013.4|177113|176911.6|96
1749605400000|2025-06-11 01:30:00|177127.5|176997.5|177140.3|177010.3|177140.3|177010.3|177107.9|176977.9|28
1749605700000|2025-06-11 01:35:00|177133.8|177003.8|177154.4|177024.4|177202|177051.4|177128.2|176958.5|26
1749606000000|2025-06-11 01:40:00|177138.2|177048.2|177131.6|177041.6|177153.6|177050.2|177125.3|177023.6|21
1749606300000|2025-06-11 01:45:00|177126|177036|177190.5|177060.5|177210.5|177094.5|177126|177036|70
1749606600000|2025-06-11 01:50:00|177200.3|177070.3|177183.4|177093.4|177260.8|177095.8|177149.7|177046|83
1749606900000|2025-06-11 01:55:00|177181.9|177091.9|177201.6|177111.6|177270.3|177118|177166.2|177024.4|71
1749607200000|2025-06-11 02:00:00|177189.1|177099.1|177165.8|177075.8|177264.1|177115.1|177164.9|177020.6|30
1749607500000|2025-06-11 02:05:00|177169.8|177079.8|177077.7|176987.7|177237|177080|177070.7|176964.7|33
1749607800000|2025-06-11 02:10:00|177070.7|176980.7|177121.4|176991.4|177163.5|177007.1|177069.7|176904.6|72
1749608100000|2025-06-11 02:15:00|177128|176998|177094.6|176964.6|177133.5|177003.5|177081.8|176951.8|59
1749608400000|2025-06-11 02:20:00|177082.3|176952.3|177091.9|176961.9|177107.9|176976.3|177080.8|176899.6|28
1749608700000|2025-06-11 02:25:00|177080.7|176950.7|177096.2|176966.2|177117.3|176987.3|177080.7|176950.7|47
1749609000000|2025-06-11 02:30:00|177083.3|176953.3|177110|176980|177180.6|177007.2|177083.3|176932.2|70
1749609300000|2025-06-11 02:35:00|177105.5|176975.5|177103|176973|177117.4|176987.4|177078.8|176948.8|99
1749609600000|2025-06-11 02:40:00|177108.3|176978.3|177100.1|176970.1|177114|176984|177081.1|176951.1|339
1749609900000|2025-06-11 02:45:00|177094.1|176964.1|177100.5|176970.5|177129.8|176999.8|177080.4|176921|79
1749610200000|2025-06-11 02:50:00|177096.4|176966.4|177099.7|176969.7|177129|176972.5|177082.4|176921|252
1749610500000|2025-06-11 02:55:00|177102.5|176972.5|177112.9|176982.9|177135.5|176985.8|177079|176888.6|42
1749610800000|2025-06-11 03:00:00|177123.1|176993.1|177128.2|176998.2|177154|177001.2|177119|176946|53
1749611100000|2025-06-11 03:05:00|177154|176946|177102.5|176972.5|177197.4|177003.1|177102.5|176879.1|39
1749611400000|2025-06-11 03:10:00|177111.4|176981.4|177114.6|176984.6|177126|176996|177079.8|176949.8|55
1749611700000|2025-06-11 03:15:00|177102.5|176972.5|177079|176871|177148.1|176987.9|177012|176804|43
1749612000000|2025-06-11 03:20:00|177043.2|176913.2|177032.7|176902.7|177104|176935.7|177032.7|176824|56
1749612300000|2025-06-11 03:25:00|177037.1|176907.1|177040.2|176910.2|177079|176916.3|177031.8|176821|49
1749612600000|2025-06-11 03:30:00|177044.1|176914.1|177028.8|176898.8|177079|176928.4|177019.3|176821|69
1749612900000|2025-06-11 03:35:00|177018|176888|177019.4|176889.4|177106.5|176895.5|177015|176764.5|35
1749613200000|2025-06-11 03:40:00|177019.7|176889.7|177079|176821|177079|176890.6|177017.5|176821|67
1749613500000|2025-06-11 03:45:00|176993.9|176863.9|177024.9|176894.9|177079|176907.7|176993.9|176821|86
1749613800000|2025-06-11 03:50:00|177031.4|176901.4|177022|176892|177096.6|176908.2|177017.6|176775.5|63
1749614100000|2025-06-11 03:55:00|177022.7|176892.7|177013.2|176883.2|177100.5|176898.1|177002|176768.2|52
1749614400000|2025-06-11 04:00:00|177014.5|176884.5|177038.1|176908.1|177054|176917|176972.8|176821|77
1749614700000|2025-06-11 04:05:00|177032.2|176902.2|177129.9|176811.7|177129.9|176910.5|177022|176811.7|45
1749615000000|2025-06-11 04:10:00|177132.7|176814.4|177021.3|176891.3|177144.6|176909.3|177010|176800.5|24
1749615300000|2025-06-11 04:15:00|177054|176846|177012.2|176882.2|177090.9|176882.2|176918.6|176759|28
1749615600000|2025-06-11 04:20:00|177090.4|176772.1|177031.5|176901.5|177090.4|176909.9|177009.3|176772.1|53
1749615900000|2025-06-11 04:25:00|177079|176821|176966.5|176836.5|177119.1|176903.6|176898|176797.3|44
1749616200000|2025-06-11 04:30:00|176961|176831|177006.2|176916.2|177116.1|176930|176958.4|176771.2|40
1749616500000|2025-06-11 04:35:00|177154|176812|176883.7|176793.7|177154|176911.9|176866.5|176776.5|42
1749616800000|2025-06-11 04:40:00|176903.2|176813.2|177070|176940|177101|176971|176798.8|176668.8|84
1749617100000|2025-06-11 04:45:00|177065|176935|177082.6|176952.6|177176.7|176956.1|177044.4|176834.7|36
1749617400000|2025-06-11 04:50:00|177088.3|176958.3|177098.4|176968.4|177154|176978.2|177052.5|176921|92
1749617700000|2025-06-11 04:55:00|177102.5|176972.5|177154|176939|177154|176995.2|177092.8|176921|45
1749618000000|2025-06-11 05:00:00|177151.1|176940.6|177072.4|176982.4|177151.1|177011.5|177072.4|176940.6|158
1749618300000|2025-06-11 05:05:00|177075.1|176985.1|177104.1|177014.1|177147|177017.1|177075.1|176983.7|161
1749618600000|2025-06-11 05:10:00|177105|177015|177113.5|177023.5|177113.7|177023.7|177097.2|177007.2|37
1749618900000|2025-06-11 05:15:00|177106.4|177016.4|177140.5|177050.5|177161.3|177057.3|177106.4|177016.4|22
1749619200000|2025-06-11 05:20:00|177161.3|177031.3|177167|177037|177167|177064.5|177127.6|177022.5|18
1749619500000|2025-06-11 05:25:00|177155.9|177025.9|177087|176997|177155.9|177061|177071.3|176956.3|33
1749619800000|2025-06-11 05:30:00|177078.5|176988.5|177089.4|176999.4|177126|177025|177072.4|176942.4|70
1749620100000|2025-06-11 05:35:00|177094.2|177004.2|177043.9|176913.9|177094.2|177004.2|177006.9|176896.8|44
1749620400000|2025-06-11 05:40:00|177029|176899|177048.5|176918.5|177062.2|176932.2|177029|176899|58
1749620700000|2025-06-11 05:45:00|177051.2|176961.2|177031|176941|177088|176998|177029.8|176939.8|73
1749621000000|2025-06-11 05:50:00|177029.9|176939.9|176984.6|176854.6|177032.3|176942.3|176971.7|176796|58
1749621300000|2025-06-11 05:55:00|176988.1|176858.1|176969.5|176839.5|176988.1|176858.1|176897.2|176746|91
1749621600000|2025-06-11 06:00:00|176941.2|176811.2|176907.7|176817.7|176944.9|176846.7|176858.5|176756.1|237
1749621900000|2025-06-11 06:05:00|176910.9|176820.9|176849.6|176759.6|176922.4|176832.4|176847.3|176757.3|411
1749622200000|2025-06-11 06:10:00|176846.7|176756.7|176850.5|176760.5|176857.4|176767.4|176798.9|176708.9|218
1749622500000|2025-06-11 06:15:00|176846.7|176756.7|176843.7|176753.7|176866.8|176776.8|176824.8|176734.8|125
1749622800000|2025-06-11 06:20:00|176850.1|176760.1|176856.2|176766.2|176865.5|176775.5|176833|176743|212
1749623100000|2025-06-11 06:25:00|176856.1|176766.1|177020.6|176930.6|177046.8|176956.8|176853.9|176763.9|406
1749623400000|2025-06-11 06:30:00|177019.3|176929.3|177068.1|176978.1|177116.5|177026.5|176989.1|176889.7|200
1749623700000|2025-06-11 06:35:00|177064.6|176974.6|177045.5|176955.5|177073|176983|177045.5|176955.5|41
1749624000000|2025-06-11 06:40:00|177048.3|176958.3|176919.4|176829.4|177048.3|176958.3|176875.9|176785.9|384
1749624300000|2025-06-11 06:45:00|176920.9|176830.9|176918.4|176828.4|176924.7|176834.7|176909.8|176819.8|76
1749624600000|2025-06-11 06:50:00|176920.3|176830.3|176954.7|176864.7|176964.1|176874.1|176908.1|176818.1|113
1749624900000|2025-06-11 06:55:00|176958|176868|176949.6|176859.6|177001.1|176911.1|176934.6|176844.6|346
1749625200000|2025-06-11 07:00:00|176954.6|176864.6|176863.2|176773.2|176966.4|176876.4|176838.8|176748.8|307
1749625500000|2025-06-11 07:05:00|176860.3|176770.3|177072.1|176982.1|177089.8|176999.8|176860.3|176770.3|646
1749625800000|2025-06-11 07:10:00|177075.6|176985.6|177082.4|176992.4|177114.5|177024.5|177058.6|176968.6|172
1749626100000|2025-06-11 07:15:00|177066.5|176976.5|176910|176820|177083.8|176993.8|176908.2|176818.2|381
1749626400000|2025-06-11 07:20:00|176913.6|176823.6|176885.2|176795.2|176926.3|176836.3|176868.3|176778.3|687
1749626700000|2025-06-11 07:25:00|176894.4|176804.4|177025.5|176935.5|177059.2|176969.2|176882.7|176764.4|538
1749627000000|2025-06-11 07:30:00|177028.6|176938.6|177093|177003|177120.3|177030.3|176975.2|176885.2|475
1749627300000|2025-06-11 07:35:00|177095.8|177005.8|177170.1|177080.1|177190.7|177100.7|177078.5|176988.5|322
1749627600000|2025-06-11 07:40:00|177173.7|177083.7|177246.8|177156.8|177263.8|177173.8|177172.7|177082.7|332
1749627900000|2025-06-11 07:45:00|177244|177154|177263.9|177173.9|177357.1|177267.1|177222.5|177132.5|330
1749628200000|2025-06-11 07:50:00|177259|177169|177127.3|177037.3|177265.2|177175.2|177118.3|177028.3|395
1749628500000|2025-06-11 07:55:00|177130.1|177040.1|177128.6|177038.6|177169.5|177079.5|177066.8|176976.8|336
1749628800000|2025-06-11 08:00:00|177172.4|177082.4|177169.9|177079.9|177185.5|177095.5|177132.5|177042.5|240
1749629100000|2025-06-11 08:05:00|177166.7|177076.7|177097.3|177007.3|177180.4|177090.4|177088.4|176998.4|220
1749629400000|2025-06-11 08:10:00|177104.3|177014.3|177210.5|177120.5|177248.4|177158.4|177104.3|177014.3|186
1749629700000|2025-06-11 08:15:00|177195.3|177105.3|177173.8|177083.8|177220.5|177130.5|177168.7|177078.7|180
1749630000000|2025-06-11 08:20:00|177174.2|177084.2|177216.4|177126.4|177227.2|177137.2|177171.6|177081.6|206
1749630300000|2025-06-11 08:25:00|177212.9|177122.9|177235.2|177145.2|177283.9|177193.9|177207.5|177117.5|221
1749630600000|2025-06-11 08:30:00|177231.3|177141.3|177184.9|177094.9|177237.1|177147.1|177162.3|177072.3|201
1749630900000|2025-06-11 08:35:00|177183.8|177093.8|177169.6|177079.6|177188|177098|177105.7|177015.7|300
1749631200000|2025-06-11 08:40:00|177173.1|177083.1|177165.6|177075.6|177191.5|177085.1|177141|177051|88
1749631500000|2025-06-11 08:45:00|177164.1|177074.1|177204.6|177114.6|177214.3|177124.3|177157.9|177067.9|96
1749631800000|2025-06-11 08:50:00|177208.1|177118.1|177281.1|177191.1|177289.8|177199.8|177180.2|177090.2|351
1749632100000|2025-06-11 08:55:00|177285.3|177195.3|177302.6|177212.6|177315.6|177225.6|177245.2|177155.2|327
1749632400000|2025-06-11 09:00:00|177305.7|177215.7|177310.5|177220.5|177419.3|177329.3|177295.1|177205.1|358
1749632700000|2025-06-11 09:05:00|177306.9|177216.9|177420.1|177330.1|177420.1|177330.1|177288.6|177198.6|473
1749633000000|2025-06-11 09:10:00|177420.3|177330.3|177393.1|177303.1|177451.2|177338.7|177379.8|177268.7|311
1749633300000|2025-06-11 09:15:00|177392.6|177302.6|177470.8|177380.8|177505.5|177415.5|177385.2|177295.2|184
1749633600000|2025-06-11 09:20:00|177468.1|177378.1|177524.3|177434.3|177531.6|177441.6|177453.7|177363.7|151
1749633900000|2025-06-11 09:25:00|177523.5|177433.5|177422.4|177332.4|177615.6|177525.6|177411.4|177321.4|494
1749634200000|2025-06-11 09:30:00|177419.2|177329.2|177485.5|177395.5|177512.9|177422.9|177412.4|177322.4|338
1749634500000|2025-06-11 09:35:00|177482.1|177392.1|177599.2|177509.2|177623.5|177533.5|177471.1|177381.1|328
1749634800000|2025-06-11 09:40:00|177602.1|177512.1|177706.8|177616.8|177746.3|177656.3|177602.1|177512.1|298
1749635100000|2025-06-11 09:45:00|177709.1|177619.1|177560.6|177470.6|177716.6|177626.6|177520.6|177430.6|407
1749635400000|2025-06-11 09:50:00|177558.1|177468.1|177622.4|177532.4|177624.5|177534.5|177532.4|177442.4|247
1749635700000|2025-06-11 09:55:00|177620.4|177530.4|177676.9|177586.9|177702|177612|177618.2|177528.2|393
1749636000000|2025-06-11 10:00:00|177679.1|177589.1|177734.1|177644.1|177743.3|177653.3|177657|177567|389
1749636300000|2025-06-11 10:05:00|177733.8|177643.8|177678.9|177588.9|177739|177649|177656.6|177566.6|178
1749636600000|2025-06-11 10:10:00|177676.9|177586.9|177680.5|177590.5|177699.5|177609.5|177672|177582|119
1749636900000|2025-06-11 10:15:00|177687.6|177597.6|177755.5|177665.5|177769.3|177679.3|177658.1|177568.1|173
1749637200000|2025-06-11 10:20:00|177751.5|177661.5|177712.1|177622.1|177759.1|177669.1|177692.1|177602.1|112
1749637500000|2025-06-11 10:25:00|177713.2|177623.2|177768.2|177678.2|177768.4|177678.4|177701.2|177611.2|113
1749637800000|2025-06-11 10:30:00|177767.1|177677.1|177822.1|177732.1|177894|177804|177767.1|177677.1|255
1749638100000|2025-06-11 10:35:00|177825|177735|177880|177790|177893.3|177803.3|177824.5|177734.5|252
1749638400000|2025-06-11 10:40:00|177880.5|177790.5|177834.8|177744.8|177921.7|177831.7|177812.6|177722.6|706
1749638700000|2025-06-11 10:45:00|177845.1|177755.1|177896.2|177806.2|177904.4|177814.4|177812.7|177722.7|421
1749639000000|2025-06-11 10:50:00|177896.4|177806.4|177874.7|177784.7|177956.9|177866.9|177865.8|177775.8|200
1749639300000|2025-06-11 10:55:00|177876.7|177786.7|177927.1|177837.1|177961.2|177871.2|177870.2|177780.2|166
1749639600000|2025-06-11 11:00:00|177930.4|177840.4|177969.2|177879.2|177986|177896|177858.7|177768.7|226
1749639900000|2025-06-11 11:05:00|177969.5|177879.5|177986.9|177896.9|178009.3|177919.3|177863|177773|422
1749640200000|2025-06-11 11:10:00|177989.7|177899.7|177908.2|177818.2|177999.9|177909.9|177882.6|177792.6|411
1749640500000|2025-06-11 11:15:00|177912.4|177822.4|177924.3|177834.3|177948.8|177858.8|177900.7|177810.7|349
1749640800000|2025-06-11 11:20:00|177922.6|177832.6|177904.7|177774.7|177960.2|177870.2|177830.8|177706.5|270
1749641100000|2025-06-11 11:25:00|177896.6|177766.6|177886.1|177796.1|177916.4|177817.5|177847.2|177757.2|248
1749641400000|2025-06-11 11:30:00|177888.1|177798.1|177870.1|177780.1|177896.5|177806.5|177851.6|177761.6|239
1749641700000|2025-06-11 11:35:00|177870.5|177780.5|177808.1|177718.1|177888.1|177798.1|177785.4|177695.4|447
1749642000000|2025-06-11 11:40:00|177813.2|177723.2|177817.5|177727.5|177832.8|177742.8|177737.1|177647.1|212
1749642300000|2025-06-11 11:45:00|177822.5|177732.5|177867.7|177777.7|177890.4|177800.4|177804.9|177714.9|398
1749642600000|2025-06-11 11:50:00|177862|177772|177847.5|177757.5|177893.3|177803.3|177835.3|177745.3|205
1749642900000|2025-06-11 11:55:00|177846.3|177756.3|177791.8|177701.8|177851.4|177761.4|177784.1|177694.1|241
1749643200000|2025-06-11 12:00:00|177789.5|177699.5|177632.2|177542.2|177789.5|177699.5|177607.4|177517.4|458
1749643500000|2025-06-11 12:05:00|177630.6|177540.6|177707.6|177577.6|177720.8|177630.8|177619|177529|328
1749643800000|2025-06-11 12:10:00|177708|177578|177642|177552|177719.9|177603.8|177622.5|177509.4|307
1749644100000|2025-06-11 12:15:00|177635.5|177545.5|177681.6|177591.6|177706|177616|177605.7|177515.7|161
1749644400000|2025-06-11 12:20:00|177673.1|177583.1|177642.4|177552.4|177673.1|177583.1|177608.1|177518.1|224
1749644700000|2025-06-11 12:25:00|177635.6|177545.6|177887.5|177545.5|177887.5|177657.1|177610.5|177520.5|280
1749645000000|2025-06-11 12:30:00|177733.7|177391.7|177224.8|177134.8|177768.6|177426.6|177207.5|177117.5|383
1749645300000|2025-06-11 12:35:00|177223.4|177133.4|177231.8|177141.8|177274.3|177184.3|177082.6|176992.6|447
1749645600000|2025-06-11 12:40:00|177232.9|177142.9|177310.2|177220.2|177380.5|177290.5|177187.6|177097.6|501
1749645900000|2025-06-11 12:45:00|177307.1|177217.1|177220.9|177090.9|177316.4|177217.1|177116.5|177026.5|387
1749646200000|2025-06-11 12:50:00|177217.9|177087.9|177263.7|177173.7|177299|177209|177134.9|177030.9|354
1749646500000|2025-06-11 12:55:00|177259.6|177169.6|177283.5|177193.5|177288.5|177198.5|177195|177105|383
1749646800000|2025-06-11 13:00:00|177278.1|177188.1|177243.2|177153.2|177417|177327|177243.2|177153.2|623
1749647100000|2025-06-11 13:05:00|177248.8|177158.8|177219.7|177129.7|177295.6|177205.6|177215.1|177125.1|543
1749647400000|2025-06-11 13:10:00|177222.4|177132.4|177117.2|177027.2|177222.4|177132.4|177104.9|177014.9|554
1749647700000|2025-06-11 13:15:00|177123.5|177033.5|177200|177110|177227.5|177137.5|177099.8|177009.8|843
1749648000000|2025-06-11 13:20:00|177203.6|177113.6|177351.5|177261.5|177352.9|177262.9|177201.8|177111.8|463
1749648300000|2025-06-11 13:25:00|177352.2|177262.2|177444.5|177354.5|177446.3|177356.3|177343.1|177253.1|368
1749648600000|2025-06-11 13:30:00|177490.2|177400.2|177499.3|177409.3|177515.8|177425.8|177450.9|177360.9|355
1749648900000|2025-06-11 13:35:00|177493.1|177403.1|177431|177341|177508.6|177418.6|177406.2|177316.2|332
1749649200000|2025-06-11 13:40:00|177427.1|177337.1|177636.3|177546.3|177643.5|177553.5|177404.2|177314.2|328
1749649500000|2025-06-11 13:45:00|177638.2|177548.2|177507.1|177417.1|177679.5|177589.5|177433.5|177343.5|570
1749649800000|2025-06-11 13:50:00|177507|177417|177436|177346|177507|177417|177360.9|177270.9|532
1749650100000|2025-06-11 13:55:00|177441.2|177351.2|177434.1|177344.1|177498.1|177408.1|177415.2|177325.2|560
1749650400000|2025-06-11 14:00:00|177432.8|177342.8|177356.5|177266.5|177444|177354|177335.9|177245.9|289
1749650700000|2025-06-11 14:05:00|177353|177263|177455.8|177365.8|177601.1|177511.1|177274.6|177184.6|544
1749651000000|2025-06-11 14:10:00|177455.9|177365.9|177429.3|177339.3|177487.6|177397.6|177421.4|177331.4|710
1749651300000|2025-06-11 14:15:00|177425.2|177335.2|177428.1|177338.1|177483.1|177393.1|177332.5|177242.5|757
1749651600000|2025-06-11 14:20:00|177427.8|177337.8|177425.3|177335.3|177455.4|177365.4|177387.3|177297.3|556
1749651900000|2025-06-11 14:25:00|177421.6|177331.6|177457.1|177367.1|177513.1|177423.1|177409.8|177319.8|892
1749652200000|2025-06-11 14:30:00|177457.9|177367.9|177466.1|177376.1|177521.8|177431.8|177432.3|177342.3|579
1749652500000|2025-06-11 14:35:00|177468.5|177378.5|177481.9|177391.9|177506.1|177416.1|177447.2|177357.2|338
1749652800000|2025-06-11 14:40:00|177487.9|177397.9|177432|177342|177492.8|177402.8|177429.1|177339.1|320
1749653100000|2025-06-11 14:45:00|177427|177337|177398.5|177308.5|177432|177342|177388.1|177298.1|324
1749653400000|2025-06-11 14:50:00|177400.9|177310.9|177370.9|177280.9|177403.9|177313.9|177340.8|177250.8|546
1749653700000|2025-06-11 14:55:00|177365.4|177275.4|177381.5|177291.5|177403.2|177313.2|177346.1|177256.1|688
1749654000000|2025-06-11 15:00:00|177379.4|177289.4|177490|177400|177528.4|177438.4|177379.4|177289.4|715
1749654300000|2025-06-11 15:05:00|177502.7|177412.7|177506.4|177416.4|177511|177421|177463.8|177373.8|524
1749654600000|2025-06-11 15:10:00|177509.6|177419.6|177307.9|177217.9|177521.4|177431.4|177304.9|177214.9|362
1749654900000|2025-06-11 15:15:00|177306.1|177216.1|177271.2|177181.2|177314.1|177224.1|177247.3|177157.3|334
1749655200000|2025-06-11 15:20:00|177278.1|177188.1|177286.5|177196.5|177290.1|177200.1|177243.4|177153.4|211
1749655500000|2025-06-11 15:25:00|177289.4|177199.4|177262.5|177172.5|177304|177214|177260.3|177170.3|452
1749655800000|2025-06-11 15:30:00|177257.8|177167.8|177270|177180|177276|177186|177241.2|177151.2|319
1749656100000|2025-06-11 15:35:00|177274.5|177184.5|177203.6|177113.6|177275|177185|177184|177094|524
1749656400000|2025-06-11 15:40:00|177205.4|177115.4|177191.6|177101.6|177219.6|177129.6|177157.9|177067.9|579
1749656700000|2025-06-11 15:45:00|177187|177097|177223.4|177133.4|177312.4|177222.4|177180.9|177090.9|699
1749657000000|2025-06-11 15:50:00|177221.2|177131.2|177173.7|177083.7|177221.2|177131.2|177130.8|177040.8|410
1749657300000|2025-06-11 15:55:00|177171.9|177081.9|177015.4|176925.4|177182.8|177092.8|177006|176916|151
1749657600000|2025-06-11 16:00:00|177015.2|176925.2|176937.2|176847.2|177038|176948|176929.2|176839.2|385
1749657900000|2025-06-11 16:05:00|176938.3|176848.3|176982.7|176892.7|177009.4|176919.4|176928.4|176838.4|99
1749658200000|2025-06-11 16:10:00|176979.2|176889.2|176948.9|176858.9|177023.8|176933.8|176934.2|176844.2|361
1749658500000|2025-06-11 16:15:00|176945.7|176855.7|176921.1|176831.1|176957.2|176867.2|176894.7|176804.7|405
1749658800000|2025-06-11 16:20:00|176917.9|176827.9|176851.5|176761.5|176935.2|176845.2|176851.5|176761.5|346
1749659100000|2025-06-11 16:25:00|176848.8|176758.8|176851.6|176761.6|176881.6|176791.6|176802.1|176712.1|381
1749659400000|2025-06-11 16:30:00|176847.7|176757.7|176859.9|176769.9|176873.9|176783.9|176840.6|176750.6|261
1749659700000|2025-06-11 16:35:00|176856.6|176766.6|176875.6|176745.6|176884|176777.6|176845.1|176736.8|189
1749660000000|2025-06-11 16:40:00|176880.4|176750.4|176812.9|176722.9|176883.2|176753.2|176800.7|176691.5|164
1749660300000|2025-06-11 16:45:00|176817.6|176727.6|176792.8|176702.8|176819.6|176729.6|176786.8|176696.8|131
1749660600000|2025-06-11 16:50:00|176795.9|176705.9|176803.8|176713.8|176818.8|176728.8|176785.3|176695.3|144
1749660900000|2025-06-11 16:55:00|176797.3|176707.3|176809.1|176719.1|176819.4|176729.4|176793.3|176703.3|263
1749661200000|2025-06-11 17:00:00|176807|176717|176752.8|176662.8|176842.9|176752.9|176739.6|176649.6|528
1749661500000|2025-06-11 17:05:00|176752.5|176662.5|176772|176682|176781.4|176691.4|176744.2|176654.2|550
1749661800000|2025-06-11 17:10:00|176766.6|176676.6|176759.5|176669.5|176776.2|176686.2|176748.1|176658.1|596
1749662100000|2025-06-11 17:15:00|176753.4|176663.4|176774.2|176684.2|176779.3|176689.3|176743.8|176653.8|357
1749662400000|2025-06-11 17:20:00|176771.4|176681.4|176759.1|176669.1|176777.9|176687.9|176746.3|176656.3|494
1749662700000|2025-06-11 17:25:00|176763.3|176673.3|176771.1|176681.1|176780.9|176690.9|176751.4|176661.4|678
1749663000000|2025-06-11 17:30:00|176774|176684|176790.6|176700.6|176796.2|176706.2|176755|176665|494
1749663300000|2025-06-11 17:35:00|176793.4|176703.4|176812.5|176722.5|176849.1|176759.1|176781.7|176691.7|709
1749663600000|2025-06-11 17:40:00|176813.2|176723.2|176795.3|176705.3|176817.1|176727.1|176782.7|176692.7|442
1749663900000|2025-06-11 17:45:00|176799.5|176709.5|176749.4|176659.4|176817.4|176727.4|176741.3|176651.3|217
1749664200000|2025-06-11 17:50:00|176752.5|176662.5|176750.8|176660.8|176759|176669|176734.7|176644.7|428
1749664500000|2025-06-11 17:55:00|176745.6|176655.6|176743|176653|176777.5|176679.3|176722.1|176632.1|350
1749664800000|2025-06-11 18:00:00|176740.8|176650.8|176797.6|176707.6|176803.5|176713.5|176721.2|176631.2|232
1749665100000|2025-06-11 18:05:00|176798.2|176708.2|176785.9|176695.9|176798.8|176708.8|176766|176676|303
1749665400000|2025-06-11 18:10:00|176790.1|176700.1|176874.5|176784.5|176884.6|176794.6|176780.9|176675.3|649
1749665700000|2025-06-11 18:15:00|176877.2|176787.2|177061.2|176931.2|177062.2|176953.6|176819|176729|551
1749666000000|2025-06-11 18:20:00|177057.4|176927.4|177056.7|176966.7|177078|176988|177011.2|176921.2|564
1749666300000|2025-06-11 18:25:00|177061.2|176971.2|177059.9|176969.9|177074|176984|177031.6|176941.6|603
1749666600000|2025-06-11 18:30:00|177056.4|176966.4|177033.5|176943.5|177062|176972|176997.5|176907.5|542
1749666900000|2025-06-11 18:35:00|177030.4|176940.4|177075.8|176985.8|177114.8|177024.8|177024.2|176934.2|489
1749667200000|2025-06-11 18:40:00|177080.4|176990.4|177111.5|177021.5|177126.3|177036.3|177038.8|176948.8|611
1749667500000|2025-06-11 18:45:00|177106.5|177016.5|177094.1|177004.1|177132.8|177034.4|177092.9|176992.3|258
1749667800000|2025-06-11 18:50:00|177099.6|177009.6|177083.2|176993.2|177105.9|177015.9|177053|176963|506
1749668100000|2025-06-11 18:55:00|177079.8|176989.8|177102|177012|177112.9|177022.9|177074.6|176984.6|691
1749668400000|2025-06-11 19:00:00|177112.2|177022.2|177183.2|177093.2|177189.2|177099.2|177098|177008|353
1749668700000|2025-06-11 19:05:00|177188|177098|177291|177161|177308.9|177192.3|177166.6|177076.6|305
1749669000000|2025-06-11 19:10:00|177286.6|177156.6|177297.5|177167.5|177316.1|177186.1|177277.7|177147.7|361
1749669300000|2025-06-11 19:15:00|177292.7|177162.7|177297.1|177167.1|177319.9|177189.9|177283.6|177153.6|460
1749669600000|2025-06-11 19:20:00|177301.5|177171.5|177297.3|177167.3|177319.5|177189.5|177290.1|177160.1|526
1749669900000|2025-06-11 19:25:00|177301.8|177171.8|177350.7|177260.7|177359.1|177269.1|177249.1|177159.1|389
1749670200000|2025-06-11 19:30:00|177350|177260|177325|177235|177355.3|177265.3|177312.1|177222.1|266
1749670500000|2025-06-11 19:35:00|177329.7|177239.7|177303.4|177213.4|177336.9|177246.9|177298.9|177208.9|377
1749670800000|2025-06-11 19:40:00|177308.2|177218.2|177293.9|177203.9|177312|177222|177285.2|177195.2|376
1749671100000|2025-06-11 19:45:00|177299.1|177209.1|177298.4|177208.4|177318.7|177212|177293.6|177173.5|42
1749671400000|2025-06-11 19:50:00|177294.6|177204.6|177357.3|177267.3|177367.9|177277.9|177292.2|177202.2|163
1749671700000|2025-06-11 19:55:00|177365.8|177275.8|177442.2|177352.2|177442.2|177352.2|177324.3|177234.3|228
1749672000000|2025-06-11 20:00:00|177431.7|177301.7|177403.4|177273.4|177454|177346.4|177395.3|177224|89
1749672300000|2025-06-11 20:05:00|177407.9|177277.9|177362.4|177232.4|177454|177278.4|177343.1|177213.1|49
1749672600000|2025-06-11 20:10:00|177370.7|177240.7|177363|177233|177374.8|177244.8|177354.9|177224.9|24
1749672900000|2025-06-11 20:15:00|177363.7|177233.7|177344.7|177214.7|177365.6|177235.6|177344|177214|37
1749673200000|2025-06-11 20:20:00|177345.3|177215.3|177350.5|177220.5|177353.1|177223.1|177345.3|177215.3|22
1749673500000|2025-06-11 20:25:00|177349.7|177219.7|177345.9|177215.9|177353|177223|177342|177212|23
1749673800000|2025-06-11 20:30:00|177349.3|177219.3|177326.1|177196.1|177416|177219.3|177325.4|177171|52
1749674100000|2025-06-11 20:35:00|177326.6|177196.6|177326.6|177196.6|177337.1|177207.1|177322|177192|41
1749674400000|2025-06-11 20:40:00|177313.3|177183.3|177364.9|177127.6|177364.9|177217.3|177306.2|177127.6|26
1749674700000|2025-06-11 20:45:00|177367.3|177130.1|177478.2|177232.7|177523.1|177372.1|177321|177124.6|130
1749675000000|2025-06-11 20:50:00|177486.6|177285.4|177407.3|177184.9|177486.6|177322.3|177349.5|177152.8|267
1749675300000|2025-06-11 20:55:00|177415.3|177192.9|177479.6|177137.6|177504.7|177227.6|177415.3|177117|93
1749675600000|2025-06-11 21:00:00|177486.3|177144.3|177533.5|177191.5|177533.5|177191.5|177486.3|177144.3|4
1749676500000|2025-06-11 21:15:00|177633.5|177291.5|177545.1|177203.1|177633.5|177291.5|177516.9|177174.9|60
1749676800000|2025-06-11 21:20:00|177545|177203|177564.2|177222.2|177604.5|177262.5|177514.3|177172.3|75
1749677100000|2025-06-11 21:25:00|177558.5|177216.5|177532|177190|177596|177254|177482.8|177140.8|76
1749677400000|2025-06-11 21:30:00|177576|177234|177607.9|177265.9|177633.5|177291.5|177552.2|177210.2|110
1749677700000|2025-06-11 21:35:00|177606.8|177264.8|177563.5|177221.5|177633.5|177291.5|177465.6|177123.6|114
1749678000000|2025-06-11 21:40:00|177563.6|177221.6|177552.2|177210.2|177599.7|177257.7|177532.7|177190.7|85
1749678300000|2025-06-11 21:45:00|177596.7|177254.7|177552|177210|177597.2|177255.2|177465.6|177123.6|126
1749678600000|2025-06-11 21:50:00|177344.8|177002.8|177318.3|176976.3|177344.8|177002.8|177318.3|176976.3|2
1749679200000|2025-06-11 22:00:00|177353.5|177011.5|177368.4|177026.4|177499|177157|177188.5|176846.5|256
1749679500000|2025-06-11 22:05:00|177377|177035|177354.8|177012.8|177437.3|177095.3|177294.5|176952.5|492
1749679800000|2025-06-11 22:10:00|177370.3|177028.3|177388.4|177046.4|177479.5|177137.5|177278.7|176936.7|552
1749680100000|2025-06-11 22:15:00|177416.9|177074.9|177395|177053|177487.7|177145.7|177253.7|176911.7|728
1749680400000|2025-06-11 22:20:00|177291.2|176949.2|177370.3|177028.3|177441.9|177099.9|177253.7|176911.7|799
1749680700000|2025-06-11 22:25:00|177374.5|177032.5|177349.5|177007.5|177438.1|177096.1|177260.2|176918.2|595
1749681000000|2025-06-11 22:30:00|177346|177004|177429.4|177087.4|177458|177116|177253.7|176911.7|731
1749681300000|2025-06-11 22:35:00|177387|177045|177316.8|176974.8|177441.9|177099.9|177211.1|176869.1|788
1749681600000|2025-06-11 22:40:00|177321.7|176979.7|177308.9|176966.9|177443.5|177101.5|177234.5|176892.5|620
1749681900000|2025-06-11 22:45:00|177323.2|176981.2|177391.1|177049.1|177446.8|177104.8|177216|176874|695
1749682200000|2025-06-11 22:50:00|177392.3|177050.3|177386.9|177044.9|177448.1|177106.1|177233.5|176891.5|759
1749682500000|2025-06-11 22:55:00|177359.8|177017.8|177378.6|177036.6|177427.3|177085.3|177206.9|176864.9|665
1749682800000|2025-06-11 23:00:00|177349.4|177007.4|177290.2|176948.2|177385|177077.2|177215.7|176900.5|149
1749683100000|2025-06-11 23:05:00|177301.9|176959.9|177279.6|176937.6|177309.6|176967.6|177240|176898|41
1749683400000|2025-06-11 23:10:00|177299.6|176957.6|177326.1|176984.1|177335.5|176993.5|177248.5|176906.5|37
1749683700000|2025-06-11 23:15:00|177271|176929|177278.1|176936.1|177392.1|177050.1|177178|176901|34
1749684000000|2025-06-11 23:20:00|177180|177050|177180.4|177050.4|177292|177050.4|177174.6|176832.6|15
1749684300000|2025-06-11 23:25:00|177393.3|177051.3|177151.7|177021.7|177410.8|177077.2|177151.7|176871|59
1749684600000|2025-06-11 23:30:00|177198.5|176972.8|177261|176919|177311|177021.3|177151.3|176901.3|47
1749684900000|2025-06-11 23:35:00|177259.9|176917.9|177130.2|177000.2|177309.5|177031.6|177112.5|176891.7|80
1749685200000|2025-06-11 23:40:00|177129.8|176999.8|177190.2|176901.4|177214|177000.2|177103.4|176870.7|60
1749685500000|2025-06-11 23:45:00|177187.6|176899.2|177101.3|176971.3|177191.5|176992.3|177101.3|176898.6|49
1749685800000|2025-06-11 23:50:00|177133.5|176926.1|177028.8|176898.8|177179|176962.9|177028.8|176889.1|63
1749686100000|2025-06-11 23:55:00|177101.7|176820.6|177105.3|176824.2|177105.7|176915.1|177020.1|176820.5|18
1749686400000|2025-06-12 00:00:00|177020.5|176890.5|177089.3|176959.3|177090.7|176960.7|176963|176833|61
1749686700000|2025-06-12 00:05:00|177089.7|176959.7|177090|176960|177103.5|176973.5|177068.3|176938.3|71
1749687000000|2025-06-12 00:10:00|177079.9|176949.9|177085.1|176955.1|177096|176966|177064.9|176934.9|88
1749687300000|2025-06-12 00:15:00|177080.5|176950.5|177088.7|176958.7|177169.3|176972.5|177077.9|176877.6|58
1749687600000|2025-06-12 00:20:00|177096.1|176966.1|177072.3|176942.3|177149|176975.2|177065.6|176935.6|85
1749687900000|2025-06-12 00:25:00|177066.2|176936.2|177099|176969|177154|176983.7|177065.7|176935.7|84
1749688200000|2025-06-12 00:30:00|177098.5|176968.5|177198.4|177068.4|177213.1|177083.1|177098.5|176968.5|180
1749688500000|2025-06-12 00:35:00|177195|177065|177127.4|176997.4|177199.2|177069.2|177103.7|176973.7|112
1749688800000|2025-06-12 00:40:00|177117.9|176987.9|177053.1|176923.1|177124.5|176988.3|177051.8|176838.2|86
1749689100000|2025-06-12 00:45:00|177061.4|176931.4|177035.5|176905.5|177148.3|176936.9|177026.9|176829.9|56
1749689400000|2025-06-12 00:50:00|177046.2|176916.2|177069|176939|177087.6|176957.6|177032.5|176902.5|43
1749689700000|2025-06-12 00:55:00|177076.5|176946.5|177050|176960|177117.5|176960|177022.7|176836.5|35
1749690000000|2025-06-12 01:00:00|177077.5|176947.5|177059.6|176929.6|177125.6|176960|177054.5|176836.5|67
1749690300000|2025-06-12 01:05:00|177061|176931|177060.6|176930.6|177076.6|176946.6|177054.7|176924.7|50
1749690600000|2025-06-12 01:10:00|177063.2|176933.2|177038.7|176908.7|177064|176934|176978.4|176874.7|65
1749690900000|2025-06-12 01:15:00|177033|176903|177013.5|176883.5|177040|176911.5|176985.4|176880.5|58
1749691200000|2025-06-12 01:20:00|176986.4|176896.4|177039.6|176949.6|177063.5|176973.5|176985.5|176882.5|64
1749691500000|2025-06-12 01:25:00|177041.1|176951.1|177038.8|176948.8|177049.8|176959.8|177036.8|176946.8|65
1749691800000|2025-06-12 01:30:00|177047.1|176957.1|177072.8|176982.8|177104.5|177014.5|177029.9|176939.9|117
1749692100000|2025-06-12 01:35:00|177072.7|176982.7|177125.5|177035.5|177175.6|177045.6|177043.7|176953.7|91
1749692400000|2025-06-12 01:40:00|177125|177035|177292.8|177202.8|177346.1|177203.1|177124.3|177020|233
1749692700000|2025-06-12 01:45:00|177305.3|177175.3|177314.3|177184.3|177324.8|177203.1|177271.9|177145.3|209
1749693000000|2025-06-12 01:50:00|177298.4|177168.4|177304.4|177174.4|177325|177204.3|177268.4|177149.9|128
1749693300000|2025-06-12 01:55:00|177302.9|177172.9|177298.9|177168.9|177328.4|177198.4|177278.5|177148.5|54
1749693600000|2025-06-12 02:00:00|177302.4|177172.4|177288.9|177198.9|177334|177214|177268.7|177159.8|68
1749693900000|2025-06-12 02:05:00|177304|177214|177375.2|177245.2|177385.7|177269.9|177282.9|177192.9|62
1749694200000|2025-06-12 02:10:00|177370|177240|177305.9|177175.9|177379|177267.7|177285.7|177155.7|98
1749694500000|2025-06-12 02:15:00|177311.9|177181.9|177293.5|177163.5|177319.6|177189.6|177269.3|177139.3|88
1749694800000|2025-06-12 02:20:00|177277|177147|177286.2|177196.2|177304.6|177204.3|177246|177147|123
1749695100000|2025-06-12 02:25:00|177277.5|177187.5|177256.1|177166.1|177309|177197.6|177248.7|177146.2|79
1749695400000|2025-06-12 02:30:00|177271.5|177141.5|177190.7|177100.7|177277.7|177147.7|177173.2|177068.5|68
1749695700000|2025-06-12 02:35:00|177186|177096|177187.5|177057.5|177313.1|177110.6|177167.7|176994.8|54
1749696000000|2025-06-12 02:40:00|177193.9|177063.9|177171.5|177081.5|177297.6|177081.5|177164.8|176947.7|32
1749696300000|2025-06-12 02:45:00|177277.8|176959.5|177181.5|177091.5|177280.4|177099.1|177154.9|176959.5|24
1749696600000|2025-06-12 02:50:00|177178.1|177088.1|177126.6|176996.6|177319.7|177102.5|177094|176995.6|29
1749696900000|2025-06-12 02:55:00|177116.6|176986.6|177112.1|176982.1|177130.1|177000.1|177102.4|176972.4|72
1749697200000|2025-06-12 03:00:00|177103.3|176973.3|177122.6|176992.6|177218|176994.1|177094.9|176883.5|30
1749697500000|2025-06-12 03:05:00|177121.3|176991.3|177143.3|176825|177143.3|176992|177028|176825|59
1749697800000|2025-06-12 03:10:00|177020.2|176930.2|177019.4|176889.4|177029.5|176933|176994.1|176884|46
1749698100000|2025-06-12 03:15:00|177029.7|176899.7|177003.4|176913.4|177134.1|176914.6|176996.2|176809.2|26
1749698400000|2025-06-12 03:20:00|177009.5|176919.5|177027.9|176897.9|177079|176940.8|176999|176872.6|55
1749698700000|2025-06-12 03:25:00|177021.2|176891.2|177023.4|176893.4|177079|176930.1|177008.1|176877|92
1749699000000|2025-06-12 03:30:00|177023.6|176893.6|177037.9|176907.9|177067.8|176937.8|177006.9|176876.9|154
1749699300000|2025-06-12 03:35:00|177040.6|176910.6|177057.1|176813.6|177068|176915.7|176992.1|176813.6|100
1749699600000|2025-06-12 03:40:00|177004.5|176874.5|177044.6|176954.6|177102.6|176958.7|177000.1|176851.3|128
1749699900000|2025-06-12 03:45:00|177049.3|176959.3|177072.1|176942.1|177107.2|176959.3|177015.9|176822.1|161
1749700200000|2025-06-12 03:50:00|177074.2|176944.2|177051.2|176961.2|177095.5|176969.7|177044|176934.3|38
1749700500000|2025-06-12 03:55:00|177058|176968|177076.9|176946.9|177112.8|176968.6|177023.3|176829.8|111
1749700800000|2025-06-12 04:00:00|177079|176949|177175|177045|177175|177045|177063.3|176933.3|53
1749701100000|2025-06-12 04:05:00|177158|177028|177169.4|177039.4|177194.4|177054.5|177145.3|176950.9|58
1749701400000|2025-06-12 04:10:00|177174.7|177044.7|177229|177099|177229|177099|177147.7|177017.7|68
1749701700000|2025-06-12 04:15:00|177223.6|177093.6|177189.7|177059.7|177284.8|177093.6|177165.5|177035.5|58
1749702000000|2025-06-12 04:20:00|177195.5|177065.5|177139.2|177009.2|177262.7|177071.7|177109.3|176979.3|56
1749702300000|2025-06-12 04:25:00|177145.4|177015.4|177130|177000|177215|177031.5|177114.3|176930|42
1749702600000|2025-06-12 04:30:00|177127.2|176997.2|177138.9|177008.9|177166.5|177036.5|177126.2|176996.2|50
1749702900000|2025-06-12 04:35:00|177133.5|177003.5|177190.5|176946.9|177209.2|177015.4|177114.5|176928.3|48
1749703200000|2025-06-12 04:40:00|177188.4|176944.9|177087.9|176997.9|177190.3|177009.1|177087.9|176939.1|27
1749703500000|2025-06-12 04:45:00|177094.2|177004.2|177011.7|176921.7|177106.5|177006.2|177009.7|176906.9|102
1749703800000|2025-06-12 04:50:00|177007.1|176917.1|176998.9|176908.9|177128.6|176932.7|176998.9|176847.7|51
1749704100000|2025-06-12 04:55:00|177000.5|176870.5|177024.4|176934.4|177026.4|176936.1|176947.9|176843.5|52
1749704400000|2025-06-12 05:00:00|177024.8|176934.8|177118.7|177028.7|177144.1|177054.1|177017.9|176927.9|146
1749704700000|2025-06-12 05:05:00|177120|177030|177087|176997|177122.6|177032.6|177082.3|176973|94
1749705000000|2025-06-12 05:10:00|177089.9|176999.9|177093.6|177003.6|177117.6|177027.6|177086.4|176977|113
1749705300000|2025-06-12 05:15:00|177091.1|177001.1|177120.6|177030.6|177125.6|177035.6|177084|176994|71
1749705600000|2025-06-12 05:20:00|177122|177032|177055.1|176965.1|177151|177047.6|177047.1|176957.1|89
1749705900000|2025-06-12 05:25:00|177055.2|176965.2|177003.1|176913.1|177062.6|176972.6|177000|176888.9|133
1749706200000|2025-06-12 05:30:00|177001.6|176911.6|177002.2|176912.2|177043.3|176928.7|176995|176888.6|216
1749706500000|2025-06-12 05:35:00|177002.1|176912.1|177007.8|176917.8|177054.8|176964.8|176999.8|176894.3|107
1749706800000|2025-06-12 05:40:00|177002|176912|177015.1|176885.1|177038.9|176925.2|176898.5|176808.5|99
1749707100000|2025-06-12 05:45:00|177016.1|176886.1|176957.2|176867.2|177026.1|176901|176937.9|176834.6|185
1749707400000|2025-06-12 05:50:00|176956.7|176866.7|176979.1|176889.1|176990.5|176900.5|176937.2|176847.2|207
1749707700000|2025-06-12 05:55:00|176988.3|176898.3|177053.7|176923.7|177064.5|176934.5|176945.9|176852.5|126
1749708000000|2025-06-12 06:00:00|177056.6|176926.6|176986.3|176896.3|177081.8|176972.3|176931.8|176841.8|250
1749708300000|2025-06-12 06:05:00|176989.7|176899.7|177045.4|176955.4|177045.6|176955.6|176941.1|176851.1|264
1749708600000|2025-06-12 06:10:00|177044.9|176954.9|177097.4|177007.4|177109.3|177019.3|177033.4|176943.4|249
1749708900000|2025-06-12 06:15:00|177097|177007|177336.9|177246.9|177365.9|177275.9|177090.7|177000.7|371
1749709200000|2025-06-12 06:20:00|177331.4|177241.4|177195.4|177105.4|177376.3|177267.9|177154.5|177064.5|346
1749709500000|2025-06-12 06:25:00|177200.8|177110.8|177182.3|177092.3|177226.4|177126.6|177147.6|177057.6|375
1749709800000|2025-06-12 06:30:00|177187.8|177097.8|177185.6|177055.6|177199|177109|177111.9|177013.3|300
1749710100000|2025-06-12 06:35:00|177186.3|177056.3|177098.8|177008.8|177191.9|177101.6|177042.8|176952.8|227
1749710400000|2025-06-12 06:40:00|177102.5|177012.5|177179.5|177089.5|177192.9|177102.9|177102.5|177012.5|78
1749710700000|2025-06-12 06:45:00|177213.6|177123.6|177251.9|177161.9|177272.3|177182.3|177183.5|177093.5|256
1749711000000|2025-06-12 06:50:00|177249.1|177159.1|177263.3|177173.3|177293.4|177203.4|177212.1|177122.1|321
1749711300000|2025-06-12 06:55:00|177259.8|177169.8|177622.7|177532.7|177622.7|177532.7|177250.8|177160.8|272
1749711600000|2025-06-12 07:00:00|177628.2|177538.2|177790.7|177700.7|177851.7|177761.7|177628.2|177538.2|404
1749711900000|2025-06-12 07:05:00|177789|177699|177851.5|177761.5|177865.4|177775.4|177750.7|177660.7|236
1749712200000|2025-06-12 07:10:00|177855.3|177765.3|177926.4|177836.4|177972.4|177882.4|177831.9|177741.9|216
1749712500000|2025-06-12 07:15:00|177921.4|177831.4|178022|177932|178121.6|178031.6|177904.9|177814.9|327
1749712800000|2025-06-12 07:20:00|178020.2|177930.2|178252.7|178162.7|178430.4|178340.4|177963.2|177873.2|397
1749713100000|2025-06-12 07:25:00|178260|178170|178159.7|178069.7|178353.2|178263.2|178159.3|178069.3|367
1749713400000|2025-06-12 07:30:00|178166.8|178076.8|178201|178111|178269.9|178179.9|178157.5|178067.5|306
1749713700000|2025-06-12 07:35:00|178201.7|178111.7|178425.9|178335.9|178456.7|178366.7|178201.7|178111.7|316
1749714000000|2025-06-12 07:40:00|178434.5|178344.5|178454.2|178364.2|178557.3|178467.3|178413.9|178323.9|393
1749714300000|2025-06-12 07:45:00|178457.1|178367.1|178485.5|178395.5|178712|178622|178417.9|178327.9|570
1749714600000|2025-06-12 07:50:00|178480.4|178390.4|178288.9|178198.9|178508.6|178418.6|178266.4|178176.4|349
1749714900000|2025-06-12 07:55:00|178288.6|178198.6|178469.4|178379.4|178488.3|178398.3|178238.7|178148.7|396
1749715200000|2025-06-12 08:00:00|178482.1|178392.1|178365.3|178235.3|178682|178556.4|178365.3|178235.3|391
1749715500000|2025-06-12 08:05:00|178365.6|178235.6|178437.8|178347.8|178466.1|178376.1|178356.6|178235.6|297
1749715800000|2025-06-12 08:10:00|178430.7|178340.7|178501.7|178411.7|178608|178513.4|178430.7|178340.7|300
1749716100000|2025-06-12 08:15:00|178501.4|178411.4|178297.6|178207.6|178521.4|178411.4|178199|178109|432
1749716400000|2025-06-12 08:20:00|178297.2|178207.2|178323.4|178233.4|178408.9|178318.9|178283.4|178193.4|292
1749716700000|2025-06-12 08:25:00|178314.8|178224.8|178324.6|178234.6|178348.4|178258.4|178258.4|178168.4|477
1749717000000|2025-06-12 08:30:00|178327.2|178237.2|178588.4|178498.4|178629.7|178539.7|178324.3|178234.3|449
1749717300000|2025-06-12 08:35:00|178584.5|178494.5|178758.4|178668.4|178765.3|178675.3|178583.6|178493.6|367
1749717600000|2025-06-12 08:40:00|178759.4|178669.4|178606.8|178476.8|178759.4|178669.4|178558.9|178443.8|340
1749717900000|2025-06-12 08:45:00|178606.6|178476.6|178361.1|178271.1|178606.6|178476.6|178361.1|178271.1|392
1749718200000|2025-06-12 08:50:00|178361.6|178271.6|178374.7|178284.7|178390.7|178300.7|178291.5|178201.5|196
1749718500000|2025-06-12 08:55:00|178367.6|178277.6|178499.6|178409.6|178537.9|178447.9|178359.3|178269.3|479
1749718800000|2025-06-12 09:00:00|178493.2|178403.2|178678|178588|178689.6|178599.6|178468.1|178378.1|524
1749719100000|2025-06-12 09:05:00|178677.9|178587.9|178724.9|178634.9|178726.3|178636.3|178631.7|178541.7|351
1749719400000|2025-06-12 09:10:00|178726.8|178636.8|178627.8|178537.8|178798.3|178708.3|178608.9|178518.9|322
1749719700000|2025-06-12 09:15:00|178617.8|178527.8|178785.4|178695.4|178797.5|178707.5|178594.8|178504.8|302
1749720000000|2025-06-12 09:20:00|178784.3|178694.3|178899.5|178809.5|178961.8|178871.8|178747.9|178657.9|388
1749720300000|2025-06-12 09:25:00|178899.3|178809.3|179070.8|178980.8|179084.4|178994.4|178883.8|178793.8|253
1749720600000|2025-06-12 09:30:00|179072.1|178982.1|178992.2|178862.2|179245.6|179115.6|178983.2|178853.2|438
1749720900000|2025-06-12 09:35:00|178990.4|178860.4|178735|178645|178992.7|178862.7|178723.6|178633.6|466
1749721200000|2025-06-12 09:40:00|178750.1|178660.1|178728.8|178638.8|178768.7|178678.7|178635.3|178545.3|382
1749721500000|2025-06-12 09:45:00|178729.9|178639.9|178728.6|178638.6|178803.5|178713.5|178714.9|178618.8|352
1749721800000|2025-06-12 09:50:00|178728.4|178638.4|178663.6|178533.6|178728.4|178638.4|178496.7|178388.3|383
1749722100000|2025-06-12 09:55:00|178654.9|178524.9|178741.8|178651.8|178752.1|178662.1|178566.1|178476.1|412
1749722400000|2025-06-12 10:00:00|178742.5|178652.5|178738.6|178648.6|178792|178662|178737.8|178627.9|224
1749722700000|2025-06-12 10:05:00|178738.8|178648.8|178717.6|178627.6|178775|178685|178674.1|178584.1|346
1749723000000|2025-06-12 10:10:00|178717.3|178627.3|178594.3|178504.3|178729.5|178639.4|178509.6|178419.6|336
1749723300000|2025-06-12 10:15:00|178600|178510|178397.9|178267.9|178609.1|178519.1|178377.5|178247.5|353
1749723600000|2025-06-12 10:20:00|178398.8|178268.8|178396.6|178266.6|178425.8|178295.8|178353.8|178229.7|382
1749723900000|2025-06-12 10:25:00|178394.5|178264.5|178255.6|178165.6|178419.6|178289.6|178236.4|178119|294
1749724200000|2025-06-12 10:30:00|178252.2|178162.2|178309.5|178179.5|178309.5|178179.5|178139.7|178049.7|314
1749724500000|2025-06-12 10:35:00|178311.1|178181.1|178206|178116|178317.5|178187.5|178147.1|178057.1|278
1749724800000|2025-06-12 10:40:00|178210|178120|178200.9|178070.9|178243.9|178142.1|178198.8|178068.8|291
1749725100000|2025-06-12 10:45:00|178200.4|178070.4|177924|177794|178206.3|178076.3|177916|177786|402
1749725400000|2025-06-12 10:50:00|177927|177797|177873.7|177783.7|177935|177839.5|177843.8|177751|457
1749725700000|2025-06-12 10:55:00|177875.6|177785.6|177925.3|177835.3|177995|177905|177844.4|177754.4|429
1749726000000|2025-06-12 11:00:00|177915.9|177825.9|177913.6|177823.6|177941.1|177851.1|177847.6|177757.6|529
1749726300000|2025-06-12 11:05:00|177905.5|177815.5|177909.8|177819.8|177963.4|177873.4|177879.7|177789.7|315
1749726600000|2025-06-12 11:10:00|177912.1|177822.1|178083.3|177993.3|178096.9|178006.9|177903.7|177813.7|334
1749726900000|2025-06-12 11:15:00|178075.8|177985.8|178373.3|178283.3|178422.9|178332.9|178066.5|177976.5|451
1749727200000|2025-06-12 11:20:00|178372.4|178282.4|178211.6|178121.6|178380.1|178290.1|178208.8|178118.8|240
1749727500000|2025-06-12 11:25:00|178213|178123|178356.7|178266.7|178356.7|178266.7|178200.5|178110.5|160
1749727800000|2025-06-12 11:30:00|178354.4|178264.4|178254.8|178164.8|178432.8|178342.8|178198|178108|591
1749728100000|2025-06-12 11:35:00|178253.5|178163.5|178376.7|178286.7|178420.9|178330.9|178244.1|178154.1|419
1749728400000|2025-06-12 11:40:00|178377.7|178287.7|178219.2|178129.2|178379.3|178289.3|178189.2|178099.2|362
1749728700000|2025-06-12 11:45:00|178213.3|178123.3|178186.5|178096.5|178247.2|178152.4|178149.5|178059.5|286
1749729000000|2025-06-12 11:50:00|178191.2|178101.2|178144|178054|178226.6|178136.6|178137.6|178047.6|244
1749729300000|2025-06-12 11:55:00|178148.3|178058.3|178034.6|177944.6|178169.9|178079.9|177999.1|177909.1|329
1749729600000|2025-06-12 12:00:00|178032.8|177942.8|178057.4|177967.4|178062.4|177972.4|177995.7|177905.7|293
1749729900000|2025-06-12 12:05:00|178049.1|177959.1|178145.9|178055.9|178154.2|178064.2|178034|177944|280
1749730200000|2025-06-12 12:10:00|178146|178056|178298.3|178208.3|178304.7|178214.7|178127.2|178037.2|336
1749730500000|2025-06-12 12:15:00|178285.7|178195.7|178234.5|178144.5|178296.6|178206.6|178181.1|178091.1|303
1749730800000|2025-06-12 12:20:00|178228.8|178138.8|178327.2|178237.2|178338|178248|178181.1|178091.1|274
1749731100000|2025-06-12 12:25:00|178322.8|178232.8|178348.1|178141.6|178348.1|178243.6|178289.5|178141.6|165
1749731400000|2025-06-12 12:30:00|178366.2|178124.7|178265.2|178135.2|178408.3|178205.7|178170.2|178010.4|393
1749731700000|2025-06-12 12:35:00|178265.1|178135.1|177877.6|177747.6|178265.1|178135.1|177848|177740.2|415
1749732000000|2025-06-12 12:40:00|177879.1|177749.1|177859.4|177769.4|178025.1|177935.1|177838.4|177743.1|380
1749732300000|2025-06-12 12:45:00|177861.1|177771.1|177876.9|177786.9|177917.9|177826.5|177855.2|177757.4|409
1749732600000|2025-06-12 12:50:00|177873.3|177783.3|177806.5|177716.5|177923.5|177833.5|177751.9|177630|288
1749732900000|2025-06-12 12:55:00|177804.8|177714.8|177867.9|177777.9|177894.2|177782.5|177793.5|177703.5|280
1749733200000|2025-06-12 13:00:00|177878.7|177788.7|177705.2|177615.2|177883.5|177793.5|177690.7|177600.7|417
1749733500000|2025-06-12 13:05:00|177705.5|177615.5|177804.9|177714.9|177827.9|177737.9|177612|177502.3|409
1749733800000|2025-06-12 13:10:00|177805.2|177715.2|178002.3|177912.3|178015.2|177925.2|177799.7|177709.7|273
1749734100000|2025-06-12 13:15:00|178003.7|177913.7|178040|177950|178083.5|177993.5|178003.7|177913.7|326
1749734400000|2025-06-12 13:20:00|178042.9|177952.9|178104.6|178014.6|178144.1|178054.1|178000|177910|325
1749734700000|2025-06-12 13:25:00|178103.6|178013.6|178056|177966|178163.4|178073.4|178052.9|177962.9|172
1749735000000|2025-06-12 13:30:00|178048.8|177958.8|178020.4|177930.4|178093.7|178003.7|178016.3|177926.3|325
1749735300000|2025-06-12 13:35:00|178017.7|177927.7|177893.1|177803.1|178039|177949|177781.8|177691.8|313
1749735600000|2025-06-12 13:40:00|177889.9|177799.9|177753.5|177663.5|177904.4|177814.4|177727.6|177637.6|219
1749735900000|2025-06-12 13:45:00|177754.6|177664.6|177929.5|177839.5|177949.5|177859.5|177754.6|177664.6|315
1749736200000|2025-06-12 13:50:00|177934.7|177844.7|178031|177941|178070.6|177980.6|177922|177832|357
1749736500000|2025-06-12 13:55:00|178032.1|177942.1|177972.6|177882.6|178062|177972|177964.1|177874.1|269
1749736800000|2025-06-12 14:00:00|177971.6|177881.6|177935.5|177845.5|178076.1|177986.1|177926.1|177836.1|434
1749737100000|2025-06-12 14:05:00|177936.7|177846.7|177841.3|177751.3|177956.2|177866.2|177831.4|177741.4|340
1749737400000|2025-06-12 14:10:00|177843.1|177753.1|177859|177769|177904.8|177814.8|177824.7|177734.7|181
1749737700000|2025-06-12 14:15:00|177863.3|177773.3|177766.5|177676.5|177899.6|177809.6|177749.1|177659.1|244
1749738000000|2025-06-12 14:20:00|177766.4|177676.4|177706|177616|177790.1|177700.1|177696.7|177606.7|482
1749738300000|2025-06-12 14:25:00|177710.3|177620.3|177752.3|177662.3|177757.4|177667.4|177702.8|177612.8|535
1749738600000|2025-06-12 14:30:00|177755.5|177665.5|177772.3|177682.3|177792.4|177702.4|177726.6|177636.6|166
1749738900000|2025-06-12 14:35:00|177773.6|177683.6|177853.2|177763.2|177871.4|177781.4|177746.6|177656.6|300
1749739200000|2025-06-12 14:40:00|177855.9|177765.9|177765.7|177675.7|177867.6|177777.6|177724.3|177634.3|260
1749739500000|2025-06-12 14:45:00|177762.5|177672.5|177763.1|177673.1|177788.3|177698.3|177731.5|177641.5|123
1749739800000|2025-06-12 14:50:00|177763.9|177673.9|177735.3|177645.3|177782.5|177692.5|177697.6|177607.6|214
1749740100000|2025-06-12 14:55:00|177738.4|177648.4|177668.2|177578.2|177747.3|177657.3|177620.2|177530.2|270
1749740400000|2025-06-12 15:00:00|177666.3|177576.3|177719.1|177629.1|177750.8|177660.8|177566.8|177476.8|328
1749740700000|2025-06-12 15:05:00|177714.6|177624.6|177728.6|177638.6|177772.7|177682.7|177682.6|177592.6|451
1749741000000|2025-06-12 15:10:00|177723.5|177633.5|177717.5|177627.5|177771.4|177681.4|177710.4|177620.4|369
1749741300000|2025-06-12 15:15:00|177715.4|177625.4|177671.6|177581.6|177743.1|177653.1|177638.7|177548.7|382
1749741600000|2025-06-12 15:20:00|177673|177583|177836.1|177706.1|177845.4|177728|177658.6|177568.6|476
1749741900000|2025-06-12 15:25:00|177841.6|177711.6|177930.8|177840.8|177966.6|177876.6|177830.9|177700.9|283
1749742200000|2025-06-12 15:30:00|177929.1|177839.1|177930.1|177840.1|178005.1|177915.1|177913.9|177823.9|265
1749742500000|2025-06-12 15:35:00|177929.4|177839.4|177972.1|177882.1|177998.2|177908.2|177915.6|177825.6|226
1749742800000|2025-06-12 15:40:00|177973.8|177883.8|177926.9|177836.9|177989.5|177899.5|177908.7|177818.7|255
1749743100000|2025-06-12 15:45:00|177912.8|177822.8|177857.7|177767.7|177923.9|177833.9|177815.8|177725.8|184
1749743400000|2025-06-12 15:50:00|177859.9|177769.9|177947.7|177857.7|177973.6|177883.6|177832.8|177742.8|371
1749743700000|2025-06-12 15:55:00|177946.5|177856.5|177979.2|177889.2|178014.7|177924.7|177934.8|177844.8|382
1749744000000|2025-06-12 16:00:00|177977.7|177887.7|178064.2|177974.2|178115|178025|177971.6|177881.6|505
1749744300000|2025-06-12 16:05:00|178061.4|177971.4|178048.9|177958.9|178081.9|177991.9|178030.3|177940.3|441
1749744600000|2025-06-12 16:10:00|178047.4|177957.4|178017.7|177927.7|178050.3|177960.3|177975.6|177885.6|196
1749744900000|2025-06-12 16:15:00|178014.2|177924.2|177913.6|177823.6|178074.9|177984.9|177899.9|177809.9|270
1749745200000|2025-06-12 16:20:00|177917.4|177827.4|177928|177838|177937.4|177847.4|177901.7|177811.7|240
1749745500000|2025-06-12 16:25:00|177933.3|177843.3|177985.1|177895.1|177997.8|177907.8|177924.4|177834.4|663
1749745800000|2025-06-12 16:30:00|177987.4|177897.4|178057.6|177967.6|178075.9|177985.9|177969.1|177879.1|644
1749746100000|2025-06-12 16:35:00|178059.8|177969.8|178181.9|178091.9|178213.9|178116.5|178046.1|177956.1|532
1749746400000|2025-06-12 16:40:00|178188.7|178098.7|178090|178000|178217.6|178127.6|178078.8|177988.8|392
1749746700000|2025-06-12 16:45:00|178099.5|178009.5|178126.5|178036.5|178147.7|178057.7|178087.9|177997.9|421
1749747000000|2025-06-12 16:50:00|178124.8|178034.8|178108.2|178018.2|178147.2|178057.2|178088.3|177998.3|720
1749747300000|2025-06-12 16:55:00|178101.9|178011.9|178076.4|177986.4|178109.8|178019.8|178058.3|177968.3|447
1749747600000|2025-06-12 17:00:00|178084.4|177994.4|178065.5|177935.5|178103.1|178013.1|178035.9|177931|495
1749747900000|2025-06-12 17:05:00|178066|177936|178027.9|177937.9|178076|177961.6|178018.7|177915|530
1749748200000|2025-06-12 17:10:00|178032.8|177942.8|178056.3|177966.3|178084.1|177994.1|178019.2|177929.2|621
1749748500000|2025-06-12 17:15:00|178058.5|177968.5|178063.8|177973.8|178072.1|177982.1|178039.2|177949.2|412
1749748800000|2025-06-12 17:20:00|178061.2|177971.2|178109.8|178019.8|178129.9|178039.9|178061.2|177971.2|436
1749749100000|2025-06-12 17:25:00|178112.5|178022.5|178016.1|177926.1|178118.7|178028.7|178010.4|177920.4|312
1749749400000|2025-06-12 17:30:00|178014.8|177924.8|177986.8|177896.8|178027.7|177937.7|177981.1|177891.1|278
1749749700000|2025-06-12 17:35:00|177986|177896|177916.6|177826.6|177993.3|177903.3|177912.9|177822.9|263
1749750000000|2025-06-12 17:40:00|177920.2|177830.2|177868.8|177778.8|177933.5|177843.5|177830.8|177740.8|245
1749750300000|2025-06-12 17:45:00|177867.7|177777.7|177856.8|177766.8|177881.8|177791.8|177848.7|177758.7|232
1749750600000|2025-06-12 17:50:00|177855.8|177765.8|177793.1|177703.1|177855.8|177765.8|177793.1|177703.1|178
1749750900000|2025-06-12 17:55:00|177793.7|177703.7|177820|177730|177825.9|177735.9|177791|177701|134
1749751200000|2025-06-12 18:00:00|177821.1|177731.1|177817.7|177727.7|177823.8|177733.8|177803.3|177713.3|44
1749751500000|2025-06-12 18:05:00|177819.8|177729.8|177810.3|177720.3|177822.4|177732.4|177801.4|177711.4|113
1749751800000|2025-06-12 18:10:00|177820.8|177730.8|177805.9|177715.9|177828.4|177738.4|177802.8|177712.8|66
1749752100000|2025-06-12 18:15:00|177807.8|177717.8|177815.4|177725.4|177820.7|177730.7|177794.5|177704.5|83
1749752400000|2025-06-12 18:20:00|177813.1|177723.1|177807.9|177717.9|177822.2|177732.2|177795.1|177705.1|189
1749752700000|2025-06-12 18:25:00|177816.4|177726.4|177814.2|177724.2|177822.4|177732.4|177795|177705|222
1749753000000|2025-06-12 18:30:00|177818.5|177728.5|177802.9|177712.9|177824.7|177734.7|177796.9|177706.9|257
1749753300000|2025-06-12 18:35:00|177806.8|177716.8|177816.3|177726.3|177827.8|177737.8|177800|177710|186
1749753600000|2025-06-12 18:40:00|177805.6|177715.6|177819.2|177729.2|177824|177734|177802.9|177712.9|110
1749753900000|2025-06-12 18:45:00|177822.2|177732.2|177819.5|177729.5|177822.2|177732.2|177791.5|177701.5|293
1749754200000|2025-06-12 18:50:00|177815.3|177725.3|177818.2|177728.2|177824.1|177734.1|177800.1|177710.1|218
1749754500000|2025-06-12 18:55:00|177809.5|177719.5|177798.5|177708.5|177823.9|177733.9|177779.5|177689.5|212
1749754800000|2025-06-12 19:00:00|177797.5|177707.5|177808.4|177718.4|177818.4|177728.4|177782.5|177692.5|165
1749755100000|2025-06-12 19:05:00|177802.5|177712.5|177817.1|177727.1|177822.6|177732.6|177802|177712|58
1749755400000|2025-06-12 19:10:00|177813.9|177723.9|177805.3|177715.3|177821.1|177731.1|177799.5|177709.5|55
1749755700000|2025-06-12 19:15:00|177806.8|177716.8|177809.1|177719.1|177819.7|177729.7|177790|177700|106
1749756000000|2025-06-12 19:20:00|177806.3|177716.3|177805.7|177715.7|177818.2|177728.2|177790|177700|86
1749756300000|2025-06-12 19:25:00|177806.5|177716.5|177803.9|177713.9|177820.1|177730.1|177784.8|177694.8|163
1749756600000|2025-06-12 19:30:00|177802.4|177712.4|177794.6|177704.6|177810.4|177720.4|177787.8|177697.8|131
1749756900000|2025-06-12 19:35:00|177794.4|177704.4|177782.8|177692.8|177798.8|177708.8|177778.7|177688.7|253
1749757200000|2025-06-12 19:40:00|177779.3|177689.3|177784.5|177694.5|177797|177707|177774.3|177684.3|223
1749757500000|2025-06-12 19:45:00|177781.2|177691.2|177796.2|177706.2|177810.7|177720.7|177685|177595|159
1749757800000|2025-06-12 19:50:00|177787.7|177697.7|177773.1|177683.1|177796.4|177706.4|177759.4|177669.4|252
1749758100000|2025-06-12 19:55:00|177772.8|177682.8|177706.3|177616.3|177772.8|177682.8|177697.7|177607.7|205
1749758400000|2025-06-12 20:00:00|177710.4|177620.4|177719.4|177629.4|177737.5|177632|177699.1|177593.8|45
1749758700000|2025-06-12 20:05:00|177716.4|177626.4|177678.3|177588.3|177720.3|177630.3|177663.6|177534.5|80
1749759000000|2025-06-12 20:10:00|177676.1|177586.1|177668|177578|177692.5|177591.2|177646.1|177551|32
1749759300000|2025-06-12 20:15:00|177666.5|177576.5|177670|177580|177691.5|177580|177659|177546|20
1749759600000|2025-06-12 20:20:00|177689.1|177559.1|177701.6|177611.6|177705.4|177615.4|177668.7|177553.5|24
1749759900000|2025-06-12 20:25:00|177705.7|177615.7|177821.9|177731.9|177833.8|177743.8|177702.4|177612.4|69
1749760200000|2025-06-12 20:30:00|177819.8|177729.8|177822.3|177732.3|177866.9|177776.9|177819.2|177712.5|65
1749760500000|2025-06-12 20:35:00|177816.6|177726.6|177815.7|177725.7|177839.7|177735.5|177800.4|177694.1|57
1749760800000|2025-06-12 20:40:00|177823.1|177733.1|177843.9|177713.9|177847.4|177747.6|177809.8|177709.7|44
1749761100000|2025-06-12 20:45:00|177839.7|177709.7|177842.3|177622.1|177875.7|177723.2|177747|177598.2|71
1749761400000|2025-06-12 20:50:00|177848.8|177623.6|177846|177637.4|177868.2|177679.5|177805|177616|23
1749761700000|2025-06-12 20:55:00|177850.4|177634.6|178124.7|177782.7|178124.7|177782.7|177812.5|177579|22
1749762000000|2025-06-12 21:00:00|178121.5|177779.5|178221|177879|178221|177879|178121.5|177779.5|2
1749765300000|2025-06-12 21:55:00|178074|177732|178068.1|177726.1|178101|177759|178035.2|177693.2|11
1749765600000|2025-06-12 22:00:00|178110.5|177768.5|177910|177568|178221|177879|177908.5|177566.5|42
1749765900000|2025-06-12 22:05:00|178073.2|177731.2|177967.6|177625.6|178191.9|177849.9|177910|177568|32
1749766200000|2025-06-12 22:10:00|178169|177827|177934.6|177592.6|178174.6|177832.6|177907|177565|39
1749766500000|2025-06-12 22:15:00|177953.5|177611.5|177953.5|177611.5|177953.5|177611.5|177953.5|177611.5|1
1749766800000|2025-06-12 22:20:00|178150|177808|177953.5|177611.5|178182.5|177840.5|177923|177592.2|7
1749767100000|2025-06-12 22:25:00|178139.5|177797.5|177964.5|177622.5|178218.4|177876.4|177880.5|177538.5|41
1749767400000|2025-06-12 22:30:00|178219.7|177877.7|177983.5|177641.5|178231.9|177889.9|177953.5|177611.5|29
1749768300000|2025-06-12 22:45:00|177923|177622.2|177895.1|177553.1|178185.3|177843.3|177895.1|177553.1|41
1749768600000|2025-06-12 22:50:00|177927.9|177585.9|177941|177599|178101.8|177759.8|177879.5|177537.5|13
1749768900000|2025-06-12 22:55:00|178138|177796|178146|177804|178165.1|177823.1|178126.4|177784.4|5
1749769200000|2025-06-12 23:00:00|178097.3|177755.3|177855.8|177725.8|178097.3|177875.9|177822.1|177541.5|33
1749769500000|2025-06-12 23:05:00|177849.8|177719.8|177879|177663.2|177888.9|177727|177826.5|177662.9|16
1749769800000|2025-06-12 23:10:00|177835.7|177705.7|177823.4|177693.4|177835.7|177705.7|177823.4|177693.4|6
1749770100000|2025-06-12 23:15:00|177824.5|177694.5|177832.4|177702.4|177832.4|177702.4|177824.2|177694.2|5
1749770400000|2025-06-12 23:20:00|177834.3|177704.3|177836|177706|177836|177706|177834.1|177704.1|4
1749770700000|2025-06-12 23:25:00|177833.2|177703.2|177831.6|177701.6|177846.3|177716.3|177831.6|177701.6|8
1749771000000|2025-06-12 23:30:00|177883.5|177541.5|177819.1|177689.1|177883.5|177693.1|177814.9|177512.5|13
1749771300000|2025-06-12 23:35:00|177819.7|177689.7|177817.4|177687.4|177883.5|177689.7|177817.4|177509|7
1749771600000|2025-06-12 23:40:00|177815.4|177685.4|177872.6|177635|177893.8|177685.7|177815.4|177499.5|17
1749771900000|2025-06-12 23:45:00|177872.2|177634.6|177814.6|177684.6|177872.2|177687.4|177814.6|177529|6
1749772200000|2025-06-12 23:50:00|177816.4|177686.4|177821.2|177691.2|177879|177711.5|177816.4|177621|11
1749772500000|2025-06-12 23:55:00|177821.1|177691.1|177821.1|177691.1|177821.7|177691.7|177819|177689|6
1749686400000|2025-06-12 00:00:00|177020.5|176890.5|177089.3|176959.3|177090.7|176960.7|176963|176833|61
1749686700000|2025-06-12 00:05:00|177089.7|176959.7|177090|176960|177103.5|176973.5|177068.3|176938.3|71
1749687000000|2025-06-12 00:10:00|177079.9|176949.9|177085.1|176955.1|177096|176966|177064.9|176934.9|88
1749687300000|2025-06-12 00:15:00|177080.5|176950.5|177088.7|176958.7|177169.3|176972.5|177077.9|176877.6|58
1749687600000|2025-06-12 00:20:00|177096.1|176966.1|177072.3|176942.3|177149|176975.2|177065.6|176935.6|85
1749687900000|2025-06-12 00:25:00|177066.2|176936.2|177099|176969|177154|176983.7|177065.7|176935.7|84
1749688200000|2025-06-12 00:30:00|177098.5|176968.5|177198.4|177068.4|177213.1|177083.1|177098.5|176968.5|180
1749688500000|2025-06-12 00:35:00|177195|177065|177127.4|176997.4|177199.2|177069.2|177103.7|176973.7|112
1749688800000|2025-06-12 00:40:00|177117.9|176987.9|177053.1|176923.1|177124.5|176988.3|177051.8|176838.2|86
1749689100000|2025-06-12 00:45:00|177061.4|176931.4|177035.5|176905.5|177148.3|176936.9|177026.9|176829.9|56
1749689400000|2025-06-12 00:50:00|177046.2|176916.2|177069|176939|177087.6|176957.6|177032.5|176902.5|43
1749689700000|2025-06-12 00:55:00|177076.5|176946.5|177050|176960|177117.5|176960|177022.7|176836.5|35
1749690000000|2025-06-12 01:00:00|177077.5|176947.5|177059.6|176929.6|177125.6|176960|177054.5|176836.5|67
1749690300000|2025-06-12 01:05:00|177061|176931|177060.6|176930.6|177076.6|176946.6|177054.7|176924.7|50
1749690600000|2025-06-12 01:10:00|177063.2|176933.2|177038.7|176908.7|177064|176934|176978.4|176874.7|65
1749690900000|2025-06-12 01:15:00|177033|176903|177013.5|176883.5|177040|176911.5|176985.4|176880.5|58
1749691200000|2025-06-12 01:20:00|176986.4|176896.4|177039.6|176949.6|177063.5|176973.5|176985.5|176882.5|64
1749691500000|2025-06-12 01:25:00|177041.1|176951.1|177038.8|176948.8|177049.8|176959.8|177036.8|176946.8|65
1749691800000|2025-06-12 01:30:00|177047.1|176957.1|177072.8|176982.8|177104.5|177014.5|177029.9|176939.9|117
1749692100000|2025-06-12 01:35:00|177072.7|176982.7|177125.5|177035.5|177175.6|177045.6|177043.7|176953.7|91
1749692400000|2025-06-12 01:40:00|177125|177035|177292.8|177202.8|177346.1|177203.1|177124.3|177020|233
1749692700000|2025-06-12 01:45:00|177305.3|177175.3|177314.3|177184.3|177324.8|177203.1|177271.9|177145.3|209
1749693000000|2025-06-12 01:50:00|177298.4|177168.4|177304.4|177174.4|177325|177204.3|177268.4|177149.9|128
1749693300000|2025-06-12 01:55:00|177302.9|177172.9|177298.9|177168.9|177328.4|177198.4|177278.5|177148.5|54
1749693600000|2025-06-12 02:00:00|177302.4|177172.4|177288.9|177198.9|177334|177214|177268.7|177159.8|68
1749693900000|2025-06-12 02:05:00|177304|177214|177375.2|177245.2|177385.7|177269.9|177282.9|177192.9|62
1749694200000|2025-06-12 02:10:00|177370|177240|177305.9|177175.9|177379|177267.7|177285.7|177155.7|98
1749694500000|2025-06-12 02:15:00|177311.9|177181.9|177293.5|177163.5|177319.6|177189.6|177269.3|177139.3|88
1749694800000|2025-06-12 02:20:00|177277|177147|177286.2|177196.2|177304.6|177204.3|177246|177147|123
1749695100000|2025-06-12 02:25:00|177277.5|177187.5|177256.1|177166.1|177309|177197.6|177248.7|177146.2|79
1749695400000|2025-06-12 02:30:00|177271.5|177141.5|177190.7|177100.7|177277.7|177147.7|177173.2|177068.5|68
1749695700000|2025-06-12 02:35:00|177186|177096|177187.5|177057.5|177313.1|177110.6|177167.7|176994.8|54
1749696000000|2025-06-12 02:40:00|177193.9|177063.9|177171.5|177081.5|177297.6|177081.5|177164.8|176947.7|32
1749696300000|2025-06-12 02:45:00|177277.8|176959.5|177181.5|177091.5|177280.4|177099.1|177154.9|176959.5|24
1749696600000|2025-06-12 02:50:00|177178.1|177088.1|177126.6|176996.6|177319.7|177102.5|177094|176995.6|29
1749696900000|2025-06-12 02:55:00|177116.6|176986.6|177112.1|176982.1|177130.1|177000.1|177102.4|176972.4|72
1749697200000|2025-06-12 03:00:00|177103.3|176973.3|177122.6|176992.6|177218|176994.1|177094.9|176883.5|30
1749697500000|2025-06-12 03:05:00|177121.3|176991.3|177143.3|176825|177143.3|176992|177028|176825|59
1749697800000|2025-06-12 03:10:00|177020.2|176930.2|177019.4|176889.4|177029.5|176933|176994.1|176884|46
1749698100000|2025-06-12 03:15:00|177029.7|176899.7|177003.4|176913.4|177134.1|176914.6|176996.2|176809.2|26
1749698400000|2025-06-12 03:20:00|177009.5|176919.5|177027.9|176897.9|177079|176940.8|176999|176872.6|55
1749698700000|2025-06-12 03:25:00|177021.2|176891.2|177023.4|176893.4|177079|176930.1|177008.1|176877|92
1749699000000|2025-06-12 03:30:00|177023.6|176893.6|177037.9|176907.9|177067.8|176937.8|177006.9|176876.9|154
1749699300000|2025-06-12 03:35:00|177040.6|176910.6|177057.1|176813.6|177068|176915.7|176992.1|176813.6|100
1749699600000|2025-06-12 03:40:00|177004.5|176874.5|177044.6|176954.6|177102.6|176958.7|177000.1|176851.3|128
1749699900000|2025-06-12 03:45:00|177049.3|176959.3|177072.1|176942.1|177107.2|176959.3|177015.9|176822.1|161
1749700200000|2025-06-12 03:50:00|177074.2|176944.2|177051.2|176961.2|177095.5|176969.7|177044|176934.3|38
1749700500000|2025-06-12 03:55:00|177058|176968|177076.9|176946.9|177112.8|176968.6|177023.3|176829.8|111
1749700800000|2025-06-12 04:00:00|177079|176949|177175|177045|177175|177045|177063.3|176933.3|53
1749701100000|2025-06-12 04:05:00|177158|177028|177169.4|177039.4|177194.4|177054.5|177145.3|176950.9|58
1749701400000|2025-06-12 04:10:00|177174.7|177044.7|177229|177099|177229|177099|177147.7|177017.7|68
1749701700000|2025-06-12 04:15:00|177223.6|177093.6|177189.7|177059.7|177284.8|177093.6|177165.5|177035.5|58
1749702000000|2025-06-12 04:20:00|177195.5|177065.5|177139.2|177009.2|177262.7|177071.7|177109.3|176979.3|56
1749702300000|2025-06-12 04:25:00|177145.4|177015.4|177130|177000|177215|177031.5|177114.3|176930|42
1749702600000|2025-06-12 04:30:00|177127.2|176997.2|177138.9|177008.9|177166.5|177036.5|177126.2|176996.2|50
1749702900000|2025-06-12 04:35:00|177133.5|177003.5|177190.5|176946.9|177209.2|177015.4|177114.5|176928.3|48
1749703200000|2025-06-12 04:40:00|177188.4|176944.9|177087.9|176997.9|177190.3|177009.1|177087.9|176939.1|27
1749703500000|2025-06-12 04:45:00|177094.2|177004.2|177011.7|176921.7|177106.5|177006.2|177009.7|176906.9|102
1749703800000|2025-06-12 04:50:00|177007.1|176917.1|176998.9|176908.9|177128.6|176932.7|176998.9|176847.7|51
1749704100000|2025-06-12 04:55:00|177000.5|176870.5|177024.4|176934.4|177026.4|176936.1|176947.9|176843.5|52
1749704400000|2025-06-12 05:00:00|177024.8|176934.8|177118.7|177028.7|177144.1|177054.1|177017.9|176927.9|146
1749704700000|2025-06-12 05:05:00|177120|177030|177087|176997|177122.6|177032.6|177082.3|176973|94
1749705000000|2025-06-12 05:10:00|177089.9|176999.9|177093.6|177003.6|177117.6|177027.6|177086.4|176977|113
1749705300000|2025-06-12 05:15:00|177091.1|177001.1|177120.6|177030.6|177125.6|177035.6|177084|176994|71
1749705600000|2025-06-12 05:20:00|177122|177032|177055.1|176965.1|177151|177047.6|177047.1|176957.1|89
1749705900000|2025-06-12 05:25:00|177055.2|176965.2|177003.1|176913.1|177062.6|176972.6|177000|176888.9|133
1749706200000|2025-06-12 05:30:00|177001.6|176911.6|177002.2|176912.2|177043.3|176928.7|176995|176888.6|216
1749706500000|2025-06-12 05:35:00|177002.1|176912.1|177007.8|176917.8|177054.8|176964.8|176999.8|176894.3|107
1749706800000|2025-06-12 05:40:00|177002|176912|177015.1|176885.1|177038.9|176925.2|176898.5|176808.5|99
1749707100000|2025-06-12 05:45:00|177016.1|176886.1|176957.2|176867.2|177026.1|176901|176937.9|176834.6|185
1749707400000|2025-06-12 05:50:00|176956.7|176866.7|176979.1|176889.1|176990.5|176900.5|176937.2|176847.2|207
1749707700000|2025-06-12 05:55:00|176988.3|176898.3|177053.7|176923.7|177064.5|176934.5|176945.9|176852.5|126
1749708000000|2025-06-12 06:00:00|177056.6|176926.6|176986.3|176896.3|177081.8|176972.3|176931.8|176841.8|250
1749708300000|2025-06-12 06:05:00|176989.7|176899.7|177045.4|176955.4|177045.6|176955.6|176941.1|176851.1|264
1749708600000|2025-06-12 06:10:00|177044.9|176954.9|177097.4|177007.4|177109.3|177019.3|177033.4|176943.4|249
1749708900000|2025-06-12 06:15:00|177097|177007|177336.9|177246.9|177365.9|177275.9|177090.7|177000.7|371
1749709200000|2025-06-12 06:20:00|177331.4|177241.4|177195.4|177105.4|177376.3|177267.9|177154.5|177064.5|346
1749709500000|2025-06-12 06:25:00|177200.8|177110.8|177182.3|177092.3|177226.4|177126.6|177147.6|177057.6|375
1749709800000|2025-06-12 06:30:00|177187.8|177097.8|177185.6|177055.6|177199|177109|177111.9|177013.3|300
1749710100000|2025-06-12 06:35:00|177186.3|177056.3|177098.8|177008.8|177191.9|177101.6|177042.8|176952.8|227
1749710400000|2025-06-12 06:40:00|177102.5|177012.5|177179.5|177089.5|177192.9|177102.9|177102.5|177012.5|78
1749710700000|2025-06-12 06:45:00|177213.6|177123.6|177251.9|177161.9|177272.3|177182.3|177183.5|177093.5|256
1749711000000|2025-06-12 06:50:00|177249.1|177159.1|177263.3|177173.3|177293.4|177203.4|177212.1|177122.1|321
1749711300000|2025-06-12 06:55:00|177259.8|177169.8|177622.7|177532.7|177622.7|177532.7|177250.8|177160.8|272
1749711600000|2025-06-12 07:00:00|177628.2|177538.2|177790.7|177700.7|177851.7|177761.7|177628.2|177538.2|404
1749711900000|2025-06-12 07:05:00|177789|177699|177851.5|177761.5|177865.4|177775.4|177750.7|177660.7|236
1749712200000|2025-06-12 07:10:00|177855.3|177765.3|177926.4|177836.4|177972.4|177882.4|177831.9|177741.9|216
1749712500000|2025-06-12 07:15:00|177921.4|177831.4|178022|177932|178121.6|178031.6|177904.9|177814.9|327
1749712800000|2025-06-12 07:20:00|178020.2|177930.2|178252.7|178162.7|178430.4|178340.4|177963.2|177873.2|397
1749713100000|2025-06-12 07:25:00|178260|178170|178159.7|178069.7|178353.2|178263.2|178159.3|178069.3|367
1749713400000|2025-06-12 07:30:00|178166.8|178076.8|178201|178111|178269.9|178179.9|178157.5|178067.5|306
1749713700000|2025-06-12 07:35:00|178201.7|178111.7|178425.9|178335.9|178456.7|178366.7|178201.7|178111.7|316
1749714000000|2025-06-12 07:40:00|178434.5|178344.5|178454.2|178364.2|178557.3|178467.3|178413.9|178323.9|393
1749714300000|2025-06-12 07:45:00|178457.1|178367.1|178485.5|178395.5|178712|178622|178417.9|178327.9|570
1749714600000|2025-06-12 07:50:00|178480.4|178390.4|178288.9|178198.9|178508.6|178418.6|178266.4|178176.4|349
1749714900000|2025-06-12 07:55:00|178288.6|178198.6|178469.4|178379.4|178488.3|178398.3|178238.7|178148.7|396
1749715200000|2025-06-12 08:00:00|178482.1|178392.1|178365.3|178235.3|178682|178556.4|178365.3|178235.3|391
1749715500000|2025-06-12 08:05:00|178365.6|178235.6|178437.8|178347.8|178466.1|178376.1|178356.6|178235.6|297
1749715800000|2025-06-12 08:10:00|178430.7|178340.7|178501.7|178411.7|178608|178513.4|178430.7|178340.7|300
1749716100000|2025-06-12 08:15:00|178501.4|178411.4|178297.6|178207.6|178521.4|178411.4|178199|178109|432
1749716400000|2025-06-12 08:20:00|178297.2|178207.2|178323.4|178233.4|178408.9|178318.9|178283.4|178193.4|292
1749716700000|2025-06-12 08:25:00|178314.8|178224.8|178324.6|178234.6|178348.4|178258.4|178258.4|178168.4|477
1749717000000|2025-06-12 08:30:00|178327.2|178237.2|178588.4|178498.4|178629.7|178539.7|178324.3|178234.3|449
1749717300000|2025-06-12 08:35:00|178584.5|178494.5|178758.4|178668.4|178765.3|178675.3|178583.6|178493.6|367
1749717600000|2025-06-12 08:40:00|178759.4|178669.4|178606.8|178476.8|178759.4|178669.4|178558.9|178443.8|340
1749717900000|2025-06-12 08:45:00|178606.6|178476.6|178361.1|178271.1|178606.6|178476.6|178361.1|178271.1|392
1749718200000|2025-06-12 08:50:00|178361.6|178271.6|178374.7|178284.7|178390.7|178300.7|178291.5|178201.5|196
1749718500000|2025-06-12 08:55:00|178367.6|178277.6|178499.6|178409.6|178537.9|178447.9|178359.3|178269.3|479
1749718800000|2025-06-12 09:00:00|178493.2|178403.2|178678|178588|178689.6|178599.6|178468.1|178378.1|524
1749719100000|2025-06-12 09:05:00|178677.9|178587.9|178724.9|178634.9|178726.3|178636.3|178631.7|178541.7|351
1749719400000|2025-06-12 09:10:00|178726.8|178636.8|178627.8|178537.8|178798.3|178708.3|178608.9|178518.9|322
1749719700000|2025-06-12 09:15:00|178617.8|178527.8|178785.4|178695.4|178797.5|178707.5|178594.8|178504.8|302
1749720000000|2025-06-12 09:20:00|178784.3|178694.3|178899.5|178809.5|178961.8|178871.8|178747.9|178657.9|388
1749720300000|2025-06-12 09:25:00|178899.3|178809.3|179070.8|178980.8|179084.4|178994.4|178883.8|178793.8|253
1749720600000|2025-06-12 09:30:00|179072.1|178982.1|178992.2|178862.2|179245.6|179115.6|178983.2|178853.2|438
1749720900000|2025-06-12 09:35:00|178990.4|178860.4|178735|178645|178992.7|178862.7|178723.6|178633.6|466
1749721200000|2025-06-12 09:40:00|178750.1|178660.1|178728.8|178638.8|178768.7|178678.7|178635.3|178545.3|382
1749721500000|2025-06-12 09:45:00|178729.9|178639.9|178728.6|178638.6|178803.5|178713.5|178714.9|178618.8|352
1749721800000|2025-06-12 09:50:00|178728.4|178638.4|178663.6|178533.6|178728.4|178638.4|178496.7|178388.3|383
1749722100000|2025-06-12 09:55:00|178654.9|178524.9|178741.8|178651.8|178752.1|178662.1|178566.1|178476.1|412
1749722400000|2025-06-12 10:00:00|178742.5|178652.5|178738.6|178648.6|178792|178662|178737.8|178627.9|224
1749722700000|2025-06-12 10:05:00|178738.8|178648.8|178717.6|178627.6|178775|178685|178674.1|178584.1|346
1749723000000|2025-06-12 10:10:00|178717.3|178627.3|178594.3|178504.3|178729.5|178639.4|178509.6|178419.6|336
1749723300000|2025-06-12 10:15:00|178600|178510|178397.9|178267.9|178609.1|178519.1|178377.5|178247.5|353
1749723600000|2025-06-12 10:20:00|178398.8|178268.8|178396.6|178266.6|178425.8|178295.8|178353.8|178229.7|382
1749723900000|2025-06-12 10:25:00|178394.5|178264.5|178255.6|178165.6|178419.6|178289.6|178236.4|178119|294
1749724200000|2025-06-12 10:30:00|178252.2|178162.2|178309.5|178179.5|178309.5|178179.5|178139.7|178049.7|314
1749724500000|2025-06-12 10:35:00|178311.1|178181.1|178206|178116|178317.5|178187.5|178147.1|178057.1|278
1749724800000|2025-06-12 10:40:00|178210|178120|178200.9|178070.9|178243.9|178142.1|178198.8|178068.8|291
1749725100000|2025-06-12 10:45:00|178200.4|178070.4|177924|177794|178206.3|178076.3|177916|177786|402
1749725400000|2025-06-12 10:50:00|177927|177797|177873.7|177783.7|177935|177839.5|177843.8|177751|457
1749725700000|2025-06-12 10:55:00|177875.6|177785.6|177925.3|177835.3|177995|177905|177844.4|177754.4|429
1749726000000|2025-06-12 11:00:00|177915.9|177825.9|177913.6|177823.6|177941.1|177851.1|177847.6|177757.6|529
1749726300000|2025-06-12 11:05:00|177905.5|177815.5|177909.8|177819.8|177963.4|177873.4|177879.7|177789.7|315
1749726600000|2025-06-12 11:10:00|177912.1|177822.1|178083.3|177993.3|178096.9|178006.9|177903.7|177813.7|334
1749726900000|2025-06-12 11:15:00|178075.8|177985.8|178373.3|178283.3|178422.9|178332.9|178066.5|177976.5|451
1749727200000|2025-06-12 11:20:00|178372.4|178282.4|178211.6|178121.6|178380.1|178290.1|178208.8|178118.8|240
1749727500000|2025-06-12 11:25:00|178213|178123|178356.7|178266.7|178356.7|178266.7|178200.5|178110.5|160
1749727800000|2025-06-12 11:30:00|178354.4|178264.4|178254.8|178164.8|178432.8|178342.8|178198|178108|591
1749728100000|2025-06-12 11:35:00|178253.5|178163.5|178376.7|178286.7|178420.9|178330.9|178244.1|178154.1|419
1749728400000|2025-06-12 11:40:00|178377.7|178287.7|178219.2|178129.2|178379.3|178289.3|178189.2|178099.2|362
1749728700000|2025-06-12 11:45:00|178213.3|178123.3|178186.5|178096.5|178247.2|178152.4|178149.5|178059.5|286
1749729000000|2025-06-12 11:50:00|178191.2|178101.2|178144|178054|178226.6|178136.6|178137.6|178047.6|244
1749729300000|2025-06-12 11:55:00|178148.3|178058.3|178034.6|177944.6|178169.9|178079.9|177999.1|177909.1|329
1749729600000|2025-06-12 12:00:00|178032.8|177942.8|178057.4|177967.4|178062.4|177972.4|177995.7|177905.7|293
1749729900000|2025-06-12 12:05:00|178049.1|177959.1|178145.9|178055.9|178154.2|178064.2|178034|177944|280
1749730200000|2025-06-12 12:10:00|178146|178056|178298.3|178208.3|178304.7|178214.7|178127.2|178037.2|336
1749730500000|2025-06-12 12:15:00|178285.7|178195.7|178234.5|178144.5|178296.6|178206.6|178181.1|178091.1|303
1749730800000|2025-06-12 12:20:00|178228.8|178138.8|178327.2|178237.2|178338|178248|178181.1|178091.1|274
1749731100000|2025-06-12 12:25:00|178322.8|178232.8|178348.1|178141.6|178348.1|178243.6|178289.5|178141.6|165
1749731400000|2025-06-12 12:30:00|178366.2|178124.7|178265.2|178135.2|178408.3|178205.7|178170.2|178010.4|393
1749731700000|2025-06-12 12:35:00|178265.1|178135.1|177877.6|177747.6|178265.1|178135.1|177848|177740.2|415
1749732000000|2025-06-12 12:40:00|177879.1|177749.1|177859.4|177769.4|178025.1|177935.1|177838.4|177743.1|380
1749732300000|2025-06-12 12:45:00|177861.1|177771.1|177876.9|177786.9|177917.9|177826.5|177855.2|177757.4|409
1749732600000|2025-06-12 12:50:00|177873.3|177783.3|177806.5|177716.5|177923.5|177833.5|177751.9|177630|288
1749732900000|2025-06-12 12:55:00|177804.8|177714.8|177867.9|177777.9|177894.2|177782.5|177793.5|177703.5|280
1749733200000|2025-06-12 13:00:00|177878.7|177788.7|177705.2|177615.2|177883.5|177793.5|177690.7|177600.7|417
1749733500000|2025-06-12 13:05:00|177705.5|177615.5|177804.9|177714.9|177827.9|177737.9|177612|177502.3|409
1749733800000|2025-06-12 13:10:00|177805.2|177715.2|178002.3|177912.3|178015.2|177925.2|177799.7|177709.7|273
1749734100000|2025-06-12 13:15:00|178003.7|177913.7|178040|177950|178083.5|177993.5|178003.7|177913.7|326
1749734400000|2025-06-12 13:20:00|178042.9|177952.9|178104.6|178014.6|178144.1|178054.1|178000|177910|325
1749734700000|2025-06-12 13:25:00|178103.6|178013.6|178056|177966|178163.4|178073.4|178052.9|177962.9|172
1749735000000|2025-06-12 13:30:00|178048.8|177958.8|178020.4|177930.4|178093.7|178003.7|178016.3|177926.3|325
1749735300000|2025-06-12 13:35:00|178017.7|177927.7|177893.1|177803.1|178039|177949|177781.8|177691.8|313
1749735600000|2025-06-12 13:40:00|177889.9|177799.9|177753.5|177663.5|177904.4|177814.4|177727.6|177637.6|219
1749735900000|2025-06-12 13:45:00|177754.6|177664.6|177929.5|177839.5|177949.5|177859.5|177754.6|177664.6|315
1749736200000|2025-06-12 13:50:00|177934.7|177844.7|178031|177941|178070.6|177980.6|177922|177832|357
1749736500000|2025-06-12 13:55:00|178032.1|177942.1|177972.6|177882.6|178062|177972|177964.1|177874.1|269
1749736800000|2025-06-12 14:00:00|177971.6|177881.6|177935.5|177845.5|178076.1|177986.1|177926.1|177836.1|434
1749737100000|2025-06-12 14:05:00|177936.7|177846.7|177841.3|177751.3|177956.2|177866.2|177831.4|177741.4|340
1749737400000|2025-06-12 14:10:00|177843.1|177753.1|177859|177769|177904.8|177814.8|177824.7|177734.7|181
1749737700000|2025-06-12 14:15:00|177863.3|177773.3|177766.5|177676.5|177899.6|177809.6|177749.1|177659.1|244
1749738000000|2025-06-12 14:20:00|177766.4|177676.4|177706|177616|177790.1|177700.1|177696.7|177606.7|482
1749738300000|2025-06-12 14:25:00|177710.3|177620.3|177752.3|177662.3|177757.4|177667.4|177702.8|177612.8|535
1749738600000|2025-06-12 14:30:00|177755.5|177665.5|177772.3|177682.3|177792.4|177702.4|177726.6|177636.6|166
1749738900000|2025-06-12 14:35:00|177773.6|177683.6|177853.2|177763.2|177871.4|177781.4|177746.6|177656.6|300
1749739200000|2025-06-12 14:40:00|177855.9|177765.9|177765.7|177675.7|177867.6|177777.6|177724.3|177634.3|260
1749739500000|2025-06-12 14:45:00|177762.5|177672.5|177763.1|177673.1|177788.3|177698.3|177731.5|177641.5|123
1749739800000|2025-06-12 14:50:00|177763.9|177673.9|177735.3|177645.3|177782.5|177692.5|177697.6|177607.6|214
1749740100000|2025-06-12 14:55:00|177738.4|177648.4|177668.2|177578.2|177747.3|177657.3|177620.2|177530.2|270
1749740400000|2025-06-12 15:00:00|177666.3|177576.3|177719.1|177629.1|177750.8|177660.8|177566.8|177476.8|328
1749740700000|2025-06-12 15:05:00|177714.6|177624.6|177728.6|177638.6|177772.7|177682.7|177682.6|177592.6|451
1749741000000|2025-06-12 15:10:00|177723.5|177633.5|177717.5|177627.5|177771.4|177681.4|177710.4|177620.4|369
1749741300000|2025-06-12 15:15:00|177715.4|177625.4|177671.6|177581.6|177743.1|177653.1|177638.7|177548.7|382
1749741600000|2025-06-12 15:20:00|177673|177583|177836.1|177706.1|177845.4|177728|177658.6|177568.6|476
1749741900000|2025-06-12 15:25:00|177841.6|177711.6|177930.8|177840.8|177966.6|177876.6|177830.9|177700.9|283
1749742200000|2025-06-12 15:30:00|177929.1|177839.1|177930.1|177840.1|178005.1|177915.1|177913.9|177823.9|265
1749742500000|2025-06-12 15:35:00|177929.4|177839.4|177972.1|177882.1|177998.2|177908.2|177915.6|177825.6|226
1749742800000|2025-06-12 15:40:00|177973.8|177883.8|177926.9|177836.9|177989.5|177899.5|177908.7|177818.7|255
1749743100000|2025-06-12 15:45:00|177912.8|177822.8|177857.7|177767.7|177923.9|177833.9|177815.8|177725.8|184
1749743400000|2025-06-12 15:50:00|177859.9|177769.9|177947.7|177857.7|177973.6|177883.6|177832.8|177742.8|371
1749743700000|2025-06-12 15:55:00|177946.5|177856.5|177979.2|177889.2|178014.7|177924.7|177934.8|177844.8|382
1749744000000|2025-06-12 16:00:00|177977.7|177887.7|178064.2|177974.2|178115|178025|177971.6|177881.6|505
1749744300000|2025-06-12 16:05:00|178061.4|177971.4|178048.9|177958.9|178081.9|177991.9|178030.3|177940.3|441
1749744600000|2025-06-12 16:10:00|178047.4|177957.4|178017.7|177927.7|178050.3|177960.3|177975.6|177885.6|196
1749744900000|2025-06-12 16:15:00|178014.2|177924.2|177913.6|177823.6|178074.9|177984.9|177899.9|177809.9|270
1749745200000|2025-06-12 16:20:00|177917.4|177827.4|177928|177838|177937.4|177847.4|177901.7|177811.7|240
1749745500000|2025-06-12 16:25:00|177933.3|177843.3|177985.1|177895.1|177997.8|177907.8|177924.4|177834.4|663
1749745800000|2025-06-12 16:30:00|177987.4|177897.4|178057.6|177967.6|178075.9|177985.9|177969.1|177879.1|644
1749746100000|2025-06-12 16:35:00|178059.8|177969.8|178181.9|178091.9|178213.9|178116.5|178046.1|177956.1|532
1749746400000|2025-06-12 16:40:00|178188.7|178098.7|178090|178000|178217.6|178127.6|178078.8|177988.8|392
1749746700000|2025-06-12 16:45:00|178099.5|178009.5|178126.5|178036.5|178147.7|178057.7|178087.9|177997.9|421
1749747000000|2025-06-12 16:50:00|178124.8|178034.8|178108.2|178018.2|178147.2|178057.2|178088.3|177998.3|720
1749747300000|2025-06-12 16:55:00|178101.9|178011.9|178076.4|177986.4|178109.8|178019.8|178058.3|177968.3|447
1749747600000|2025-06-12 17:00:00|178084.4|177994.4|178065.5|177935.5|178103.1|178013.1|178035.9|177931|495
1749747900000|2025-06-12 17:05:00|178066|177936|178027.9|177937.9|178076|177961.6|178018.7|177915|530
1749748200000|2025-06-12 17:10:00|178032.8|177942.8|178056.3|177966.3|178084.1|177994.1|178019.2|177929.2|621
1749748500000|2025-06-12 17:15:00|178058.5|177968.5|178063.8|177973.8|178072.1|177982.1|178039.2|177949.2|412
1749748800000|2025-06-12 17:20:00|178061.2|177971.2|178109.8|178019.8|178129.9|178039.9|178061.2|177971.2|436
1749749100000|2025-06-12 17:25:00|178112.5|178022.5|178016.1|177926.1|178118.7|178028.7|178010.4|177920.4|312
1749749400000|2025-06-12 17:30:00|178014.8|177924.8|177986.8|177896.8|178027.7|177937.7|177981.1|177891.1|278
1749749700000|2025-06-12 17:35:00|177986|177896|177916.6|177826.6|177993.3|177903.3|177912.9|177822.9|263
1749750000000|2025-06-12 17:40:00|177920.2|177830.2|177868.8|177778.8|177933.5|177843.5|177830.8|177740.8|245
1749750300000|2025-06-12 17:45:00|177867.7|177777.7|177856.8|177766.8|177881.8|177791.8|177848.7|177758.7|232
1749750600000|2025-06-12 17:50:00|177855.8|177765.8|177793.1|177703.1|177855.8|177765.8|177793.1|177703.1|178
1749750900000|2025-06-12 17:55:00|177793.7|177703.7|177820|177730|177825.9|177735.9|177791|177701|134
1749751200000|2025-06-12 18:00:00|177821.1|177731.1|177817.7|177727.7|177823.8|177733.8|177803.3|177713.3|44
1749751500000|2025-06-12 18:05:00|177819.8|177729.8|177810.3|177720.3|177822.4|177732.4|177801.4|177711.4|113
1749751800000|2025-06-12 18:10:00|177820.8|177730.8|177805.9|177715.9|177828.4|177738.4|177802.8|177712.8|66
1749752100000|2025-06-12 18:15:00|177807.8|177717.8|177815.4|177725.4|177820.7|177730.7|177794.5|177704.5|83
1749752400000|2025-06-12 18:20:00|177813.1|177723.1|177807.9|177717.9|177822.2|177732.2|177795.1|177705.1|189
1749752700000|2025-06-12 18:25:00|177816.4|177726.4|177814.2|177724.2|177822.4|177732.4|177795|177705|222
1749753000000|2025-06-12 18:30:00|177818.5|177728.5|177802.9|177712.9|177824.7|177734.7|177796.9|177706.9|257
1749753300000|2025-06-12 18:35:00|177806.8|177716.8|177816.3|177726.3|177827.8|177737.8|177800|177710|186
1749753600000|2025-06-12 18:40:00|177805.6|177715.6|177819.2|177729.2|177824|177734|177802.9|177712.9|110
1749753900000|2025-06-12 18:45:00|177822.2|177732.2|177819.5|177729.5|177822.2|177732.2|177791.5|177701.5|293
1749754200000|2025-06-12 18:50:00|177815.3|177725.3|177818.2|177728.2|177824.1|177734.1|177800.1|177710.1|218
1749754500000|2025-06-12 18:55:00|177809.5|177719.5|177798.5|177708.5|177823.9|177733.9|177779.5|177689.5|212
1749754800000|2025-06-12 19:00:00|177797.5|177707.5|177808.4|177718.4|177818.4|177728.4|177782.5|177692.5|165
1749755100000|2025-06-12 19:05:00|177802.5|177712.5|177817.1|177727.1|177822.6|177732.6|177802|177712|58
1749755400000|2025-06-12 19:10:00|177813.9|177723.9|177805.3|177715.3|177821.1|177731.1|177799.5|177709.5|55
1749755700000|2025-06-12 19:15:00|177806.8|177716.8|177809.1|177719.1|177819.7|177729.7|177790|177700|106
1749756000000|2025-06-12 19:20:00|177806.3|177716.3|177805.7|177715.7|177818.2|177728.2|177790|177700|86
1749756300000|2025-06-12 19:25:00|177806.5|177716.5|177803.9|177713.9|177820.1|177730.1|177784.8|177694.8|163
1749756600000|2025-06-12 19:30:00|177802.4|177712.4|177794.6|177704.6|177810.4|177720.4|177787.8|177697.8|131
1749756900000|2025-06-12 19:35:00|177794.4|177704.4|177782.8|177692.8|177798.8|177708.8|177778.7|177688.7|253
1749757200000|2025-06-12 19:40:00|177779.3|177689.3|177784.5|177694.5|177797|177707|177774.3|177684.3|223
1749757500000|2025-06-12 19:45:00|177781.2|177691.2|177796.2|177706.2|177810.7|177720.7|177685|177595|159
1749757800000|2025-06-12 19:50:00|177787.7|177697.7|177773.1|177683.1|177796.4|177706.4|177759.4|177669.4|252
1749758100000|2025-06-12 19:55:00|177772.8|177682.8|177706.3|177616.3|177772.8|177682.8|177697.7|177607.7|205
1749758400000|2025-06-12 20:00:00|177710.4|177620.4|177719.4|177629.4|177737.5|177632|177699.1|177593.8|45
1749758700000|2025-06-12 20:05:00|177716.4|177626.4|177678.3|177588.3|177720.3|177630.3|177663.6|177534.5|80
1749759000000|2025-06-12 20:10:00|177676.1|177586.1|177668|177578|177692.5|177591.2|177646.1|177551|32
1749759300000|2025-06-12 20:15:00|177666.5|177576.5|177670|177580|177691.5|177580|177659|177546|20
1749759600000|2025-06-12 20:20:00|177689.1|177559.1|177701.6|177611.6|177705.4|177615.4|177668.7|177553.5|24
1749759900000|2025-06-12 20:25:00|177705.7|177615.7|177821.9|177731.9|177833.8|177743.8|177702.4|177612.4|69
1749760200000|2025-06-12 20:30:00|177819.8|177729.8|177822.3|177732.3|177866.9|177776.9|177819.2|177712.5|65
1749760500000|2025-06-12 20:35:00|177816.6|177726.6|177815.7|177725.7|177839.7|177735.5|177800.4|177694.1|57
1749760800000|2025-06-12 20:40:00|177823.1|177733.1|177843.9|177713.9|177847.4|177747.6|177809.8|177709.7|44
1749761100000|2025-06-12 20:45:00|177839.7|177709.7|177842.3|177622.1|177875.7|177723.2|177747|177598.2|71
1749761400000|2025-06-12 20:50:00|177848.8|177623.6|177846|177637.4|177868.2|177679.5|177805|177616|23
1749761700000|2025-06-12 20:55:00|177850.4|177634.6|178124.7|177782.7|178124.7|177782.7|177812.5|177579|22
1749762000000|2025-06-12 21:00:00|178121.5|177779.5|178221|177879|178221|177879|178121.5|177779.5|2
1749765300000|2025-06-12 21:55:00|178074|177732|178068.1|177726.1|178101|177759|178035.2|177693.2|11
1749765600000|2025-06-12 22:00:00|178110.5|177768.5|177910|177568|178221|177879|177908.5|177566.5|42
1749765900000|2025-06-12 22:05:00|178073.2|177731.2|177967.6|177625.6|178191.9|177849.9|177910|177568|32
1749766200000|2025-06-12 22:10:00|178169|177827|177934.6|177592.6|178174.6|177832.6|177907|177565|39
1749766500000|2025-06-12 22:15:00|177953.5|177611.5|177953.5|177611.5|177953.5|177611.5|177953.5|177611.5|1
1749766800000|2025-06-12 22:20:00|178150|177808|177953.5|177611.5|178182.5|177840.5|177923|177592.2|7
1749767100000|2025-06-12 22:25:00|178139.5|177797.5|177964.5|177622.5|178218.4|177876.4|177880.5|177538.5|41
1749767400000|2025-06-12 22:30:00|178219.7|177877.7|177983.5|177641.5|178231.9|177889.9|177953.5|177611.5|29
1749768300000|2025-06-12 22:45:00|177923|177622.2|177895.1|177553.1|178185.3|177843.3|177895.1|177553.1|41
1749768600000|2025-06-12 22:50:00|177927.9|177585.9|177941|177599|178101.8|177759.8|177879.5|177537.5|13
1749768900000|2025-06-12 22:55:00|178138|177796|178146|177804|178165.1|177823.1|178126.4|177784.4|5
1749769200000|2025-06-12 23:00:00|178097.3|177755.3|177855.8|177725.8|178097.3|177875.9|177822.1|177541.5|33
1749769500000|2025-06-12 23:05:00|177849.8|177719.8|177879|177663.2|177888.9|177727|177826.5|177662.9|16
1749769800000|2025-06-12 23:10:00|177835.7|177705.7|177823.4|177693.4|177835.7|177705.7|177823.4|177693.4|6
1749770100000|2025-06-12 23:15:00|177824.5|177694.5|177832.4|177702.4|177832.4|177702.4|177824.2|177694.2|5
1749770400000|2025-06-12 23:20:00|177834.3|177704.3|177836|177706|177836|177706|177834.1|177704.1|4
1749770700000|2025-06-12 23:25:00|177833.2|177703.2|177831.6|177701.6|177846.3|177716.3|177831.6|177701.6|8
1749771000000|2025-06-12 23:30:00|177883.5|177541.5|177819.1|177689.1|177883.5|177693.1|177814.9|177512.5|13
1749771300000|2025-06-12 23:35:00|177819.7|177689.7|177817.4|177687.4|177883.5|177689.7|177817.4|177509|7
1749771600000|2025-06-12 23:40:00|177815.4|177685.4|177872.6|177635|177893.8|177685.7|177815.4|177499.5|17
1749771900000|2025-06-12 23:45:00|177872.2|177634.6|177814.6|177684.6|177872.2|177687.4|177814.6|177529|6
1749772200000|2025-06-12 23:50:00|177816.4|177686.4|177821.2|177691.2|177879|177711.5|177816.4|177621|11
1749772500000|2025-06-12 23:55:00|177821.1|177691.1|177821.1|177691.1|177821.7|177691.7|177819|177689|6
1749772800000|2025-06-13 00:00:00|177806.8|177676.8|177708.5|177578.5|177815.8|177685.8|177641.3|177511.3|73
1749773100000|2025-06-13 00:05:00|177715.5|177585.5|178176.9|177973|178176.9|177973|177688|177521|167
1749773400000|2025-06-13 00:10:00|178154|177917.5|178394|178171|178454|178171|178154|177896|227
1749773700000|2025-06-13 00:15:00|178391|178221|178454|178190|178454|178221|178267|177996|172
1749774000000|2025-06-13 00:20:00|178446|178153|178502|178372|178511.5|178381.5|178441|178146|146
1749774300000|2025-06-13 00:25:00|178505|178375|178704|178496|178751.1|178597.5|178496|178280.7|141
1749774600000|2025-06-13 00:30:00|178740|178610|179254|178946|179354|179021|178704|178446|28
1749774900000|2025-06-13 00:35:00|179029|178796|179404|179246|179471|179246|179029|178771|21
1749775200000|2025-06-13 00:40:00|179371|179096|179233.5|178891.5|179383.5|179096|179188.6|178846.6|11
1749775500000|2025-06-13 00:45:00|179201.8|178859.8|179254|178921|179254|178921|178929|178596|24
1749775800000|2025-06-13 00:50:00|179212.3|178870.3|179329|178996|179371|179029|179179|178846|38
1749776100000|2025-06-13 00:55:00|179404|179171|179340.3|179210.3|179462.6|179210.3|179256.4|179029|28
1749776400000|2025-06-13 01:00:00|179320.9|179190.9|179404|179096|179578.5|179270|179282.2|179031|42
1749776700000|2025-06-13 01:05:00|179415|179285|179404|179071|179473.4|179285|179371|179029|23
1749777000000|2025-06-13 01:10:00|179487.4|179145.4|179361.1|179123.5|179487.4|179145.4|179361.1|179071|13
1749777300000|2025-06-13 01:15:00|179386|179148.4|179374.8|179137.2|179759.4|179521.8|179374.2|179116.3|31
1749777600000|2025-06-13 01:20:00|179458.5|179116.5|179507.9|179270.3|179599.6|179361.9|179429.4|179116.5|33
1749777900000|2025-06-13 01:25:00|179489.7|179252.1|179280.4|179042.8|179489.7|179252.1|179261.2|179023.6|20
1749778200000|2025-06-13 01:30:00|179329|179096|179339.5|179101.9|179404|179109.1|179280.6|179043|13
1749778500000|2025-06-13 01:35:00|179401.6|179171|179605|179367.4|179605|179367.4|179270.8|179096|20
1749778800000|2025-06-13 01:40:00|179610.5|179372.9|179404.2|179166.6|179680.2|179442.6|179374.5|179136.9|27
1749779100000|2025-06-13 01:45:00|179423.2|179185.6|179252.5|179122.5|179423.2|179185.6|179252.5|179098.7|23
1749779400000|2025-06-13 01:50:00|179245.7|179115.7|179252.5|179122.5|179287.8|179148.7|179245.7|179020.5|17
1749779700000|2025-06-13 01:55:00|179329|179121|179276.7|179146.7|179329|179146.7|179240.4|179002.8|11
1749780000000|2025-06-13 02:00:00|179291.4|179053.8|179399.8|179162.2|179496|179172.5|179291.4|179053.8|11
1749780300000|2025-06-13 02:05:00|179376.8|179171|179302.5|179172.5|179482|179244.4|179292.4|179136.2|18
1749780600000|2025-06-13 02:10:00|179220|179130|179261.4|179131.4|179339.5|179172.5|179195|179082.1|10
1749780900000|2025-06-13 02:15:00|179235.1|178997.5|179341.3|179211.3|179404|179248.1|179235.1|178997.5|17
1749781200000|2025-06-13 02:20:00|179351.4|179221.4|179437.6|179307.6|179450.2|179307.6|179307.9|179121|19
1749781500000|2025-06-13 02:25:00|179485.2|179355.2|179670.3|179443.3|179704|179493.6|179422.8|179292.8|18
1749781800000|2025-06-13 02:30:00|179671|179444|179532.3|179442.3|179704|179465.1|179487|179396|20
1749782100000|2025-06-13 02:35:00|179535.1|179445.1|179770.9|179640.9|179770.9|179640.9|179535.1|179425.1|16
1749782400000|2025-06-13 02:40:00|179758.2|179628.2|179625.2|179495.2|179761.3|179631.3|179551.8|179421.8|20
1749782700000|2025-06-13 02:45:00|179696|179354|179629|179321|179696|179487.5|179547.4|179321|11
1749783000000|2025-06-13 02:50:00|179546.2|179416.2|179301.2|179211.2|179629|179416.2|179301.2|179172.5|16
1749783300000|2025-06-13 02:55:00|179295|179205|179391.1|179261.1|179555.4|179425.4|179295|179205|16
1749783600000|2025-06-13 03:00:00|179400.1|179270.1|179319.2|179189.2|179457.7|179327.7|179302.5|179172.5|21
1749783900000|2025-06-13 03:05:00|179370.7|179240.7|179311.6|179181.6|179404|179252.3|179311.6|179171|13
1749784200000|2025-06-13 03:10:00|179302.5|179172.5|179367.5|179277.5|179394.3|179304.3|179300.2|179172.5|13
1749784500000|2025-06-13 03:15:00|179377.5|179247.5|179525.2|179395.2|179665.4|179529.4|179377.5|179247.5|19
1749784800000|2025-06-13 03:20:00|179577.2|179339.6|179432|179302|179629|179395.4|179387.4|179196.5|26
1749785100000|2025-06-13 03:25:00|179438.6|179308.6|179524.3|179394.3|179529|179398.4|179419.7|179221|21
1749785400000|2025-06-13 03:30:00|179523|179393|179493.5|179363.5|179629|179393|179483.8|179296|12
1749785700000|2025-06-13 03:35:00|179490.9|179360.9|179664.4|179534.4|179704|179539.4|179490.9|179360.9|15
1749786000000|2025-06-13 03:40:00|179664.2|179534.2|179846.4|179608.8|179846.4|179608.8|179600.4|179460.4|39
1749786300000|2025-06-13 03:45:00|179826.6|179588.9|179659.8|179422.2|179830.1|179592.5|179659.8|179422.2|9
1749786600000|2025-06-13 03:50:00|179659.5|179421.9|179666.9|179429.3|179666.9|179501.6|179631.2|179304|12
1749786900000|2025-06-13 03:55:00|179669|179431.4|179620.4|179490.4|179675.4|179490.4|179620.4|179396|8
1749787200000|2025-06-13 04:00:00|179618.7|179488.7|179632.6|179502.6|179632.6|179502.6|179598.1|179468.1|6
1749787500000|2025-06-13 04:05:00|179654|179396|179695.9|179565.9|179701.8|179571.8|179600.9|179396|10
1749787800000|2025-06-13 04:10:00|179697.2|179567.2|179686|179556|179707.7|179577.7|179665|179535|15
1749788100000|2025-06-13 04:15:00|179665|179535|179724.9|179594.9|179764.4|179634.4|179665|179535|23
1749788400000|2025-06-13 04:20:00|179723.1|179593.1|179818.7|179688.7|179818.7|179688.7|179690|179560|14
1749788700000|2025-06-13 04:25:00|179698|179608|179689.1|179559.1|179727.2|179608|179680.1|179471|19
1749789000000|2025-06-13 04:30:00|179694.2|179564.2|179724.6|179594.6|179744|179614|179680.1|179564.2|12
1749789300000|2025-06-13 04:35:00|179732.6|179602.6|179678.4|179548.4|179758|179628|179648.3|179496|21
1749789600000|2025-06-13 04:40:00|179680.5|179550.5|179698.2|179568.2|179709.8|179579.8|179644.3|179514.3|23
1749789900000|2025-06-13 04:45:00|179653.9|179523.9|179655|179525|179684|179554|179648.6|179518.6|26
1749790200000|2025-06-13 04:50:00|179677.5|179547.5|179665.3|179535.3|179679.8|179549.8|179652|179522|22
1749790500000|2025-06-13 04:55:00|179704|179471|179718|179588|179718|179588|179663.6|179471|12
1749790800000|2025-06-13 05:00:00|179719.1|179589.1|179574.7|179337.1|179798.5|179628.8|179574.7|179337.1|23
1749791100000|2025-06-13 05:05:00|179440|179310|179527.1|179289.5|179586.1|179310|179426.2|179228.3|12
1749791400000|2025-06-13 05:10:00|179436.8|179306.8|179440|179310|179510.4|179310|179425.7|179267.4|10
1749791700000|2025-06-13 05:15:00|179528.9|179291.3|179660.8|179423.2|179661|179423.4|179440|179291.3|9
1749792000000|2025-06-13 05:20:00|179661|179423.4|179741.1|179503.5|179779|179503.5|179660.2|179371|9
1749792300000|2025-06-13 05:25:00|179825.8|179588.2|179690|179560|179966.1|179728.5|179685|179555|16
1749792600000|2025-06-13 05:30:00|179702.5|179572.5|179790|179660|179857.9|179660|179682.7|179552.7|15
1749792900000|2025-06-13 05:35:00|179852.4|179614.8|179677.5|179547.5|179854.2|179672.5|179677.5|179547.5|7
1749793200000|2025-06-13 05:40:00|179665|179535|179575.2|179445.2|179704.5|179535|179459.6|179296|22
1749793500000|2025-06-13 05:45:00|179635.6|179397.9|179640|179510|179718.5|179535|179602.5|179378.3|10
1749793800000|2025-06-13 05:50:00|179701.2|179463.6|179777.5|179647.5|179879|179647.5|179640|179462.5|18
1749794100000|2025-06-13 05:55:00|179735.5|179605.5|179940|179810|179958.5|179810|179681.8|179471|19
1749794400000|2025-06-13 06:00:00|179927.5|179797.5|179649.4|179559.4|179969|179879|179645.6|179555.6|97
1749794700000|2025-06-13 06:05:00|179659.6|179569.6|179582.1|179492.1|179689|179599|179581.6|179487.5|122
1749795000000|2025-06-13 06:10:00|179587.9|179497.9|179597|179467|179640.4|179549.6|179567|179461.6|63
1749795300000|2025-06-13 06:15:00|179592.1|179462.1|179779|179571|179852.5|179739.1|179587.7|179457.7|61
1749795600000|2025-06-13 06:20:00|179720.2|179590.2|179700.3|179570.3|179779|179645.9|179642.1|179512.1|61
1749795900000|2025-06-13 06:25:00|179718.4|179588.4|179863.7|179773.7|179863.7|179773.7|179670|179578.3|42
1749796200000|2025-06-13 06:30:00|179854.5|179764.5|179927.5|179797.5|180092.2|179962.2|179800.9|179698.6|107
1749796500000|2025-06-13 06:35:00|179940|179810|180032.5|179942.5|180161.5|180071.5|179902.5|179746|97
1749796800000|2025-06-13 06:40:00|180100|180010|180452.7|180362.7|180571.5|180481.5|180090|179960|145
1749797100000|2025-06-13 06:45:00|180462.1|180372.1|180583.5|180493.5|180589.4|180499.4|180335.5|180245.5|115
1749797400000|2025-06-13 06:50:00|180575.1|180485.1|180497.9|180407.9|180727.6|180637.6|180497.9|180407.9|212
1749797700000|2025-06-13 06:55:00|180499.9|180409.9|180246.5|180156.5|180523.7|180433.7|180211.6|180121.6|192
1749798000000|2025-06-13 07:00:00|180277.9|180187.9|180404|180314|180432|180342|180171.3|180081.3|245
1749798300000|2025-06-13 07:05:00|180408.2|180318.2|180195.8|180105.8|180419.7|180329.7|180140.1|180050.1|200
1749798600000|2025-06-13 07:10:00|180199.5|180109.5|180239.5|180149.5|180333.8|180243.8|180118.3|180028.3|173
1749798900000|2025-06-13 07:15:00|180287.8|180197.8|180178.7|180088.7|180450.9|180332.9|179985|179895|182
1749799200000|2025-06-13 07:20:00|180187.3|180097.3|180169.9|180079.9|180229.7|180127.7|180161|180031|151
1749799500000|2025-06-13 07:25:00|180177.9|180087.9|179879.1|179789.1|180201.9|180104.4|179821.4|179731.4|146
1749799800000|2025-06-13 07:30:00|179844.3|179754.3|179685.6|179595.6|179878.5|179762.7|179649.8|179559.8|120
1749800100000|2025-06-13 07:35:00|179678.7|179588.7|179718.8|179628.8|179734.7|179644.7|179674.5|179584.5|161
1749800400000|2025-06-13 07:40:00|179707.5|179617.5|179643.3|179553.3|179744.1|179654.1|179568.6|179478.6|167
1749800700000|2025-06-13 07:45:00|179626.1|179536.1|179622.2|179532.2|179725.4|179635.4|179502.3|179412.3|330
1749801000000|2025-06-13 07:50:00|179617.9|179527.9|179581.5|179491.5|179788.2|179698.2|179553|179463|234
1749801300000|2025-06-13 07:55:00|179585.4|179495.4|179551.8|179461.8|179586.9|179496.9|179515.9|179425.9|192
1749801600000|2025-06-13 08:00:00|179547.3|179457.3|179597|179467|179602.5|179503.7|179416.9|179326.9|239
1749801900000|2025-06-13 08:05:00|179596|179466|179452.1|179362.1|179602.5|179483|179417|179327|172
1749802200000|2025-06-13 08:10:00|179445|179355|179323|179233|179500.7|179410.7|179321.3|179231.3|133
1749802500000|2025-06-13 08:15:00|179331.2|179241.2|179411.2|179321.2|179433.4|179343.4|179331.2|179241.2|110
1749802800000|2025-06-13 08:20:00|179416.1|179326.1|179158.6|179068.6|179425.2|179335.2|179156|179066|202
1749803100000|2025-06-13 08:25:00|179152|179062|179187.3|179097.3|179272.3|179182.3|179145.4|179055.4|206
1749803400000|2025-06-13 08:30:00|179190.6|179100.6|179245|179155|179258.5|179168.5|179156.1|179066.1|279
1749803700000|2025-06-13 08:35:00|179248|179158|179482.3|179392.3|179509.3|179419.3|179220.4|179130.4|151
1749804000000|2025-06-13 08:40:00|179477.5|179387.5|179467.8|179377.8|179514.7|179424.7|179445.4|179355.4|152
1749804300000|2025-06-13 08:45:00|179459.9|179369.9|179485.8|179395.8|179579.2|179489.2|179411.7|179321.7|227
1749804600000|2025-06-13 08:50:00|179489.2|179399.2|179399.5|179309.5|179516|179426|179388.1|179298.1|122
1749804900000|2025-06-13 08:55:00|179409.9|179319.9|179443.9|179353.9|179530.4|179440.4|179400.7|179310.7|111
1749805200000|2025-06-13 09:00:00|179436.5|179346.5|179516.5|179426.5|179565.3|179475.3|179348|179258|249
1749805500000|2025-06-13 09:05:00|179513.4|179423.4|179491.8|179401.8|179522.2|179432.2|179445.4|179344.1|145
1749805800000|2025-06-13 09:10:00|179488.3|179398.3|179527.2|179437.2|179555.2|179465.2|179467.5|179377.5|136
1749806100000|2025-06-13 09:15:00|179535.1|179445.1|179493.7|179363.7|179577.3|179487.3|179460.9|179355|88
1749806400000|2025-06-13 09:20:00|179485.8|179355.8|179602|179512|179665|179575|179485.8|179355.8|116
1749806700000|2025-06-13 09:25:00|179598.6|179508.6|179499.2|179409.2|179608.1|179518.1|179467.2|179377.2|153
1749807000000|2025-06-13 09:30:00|179508.5|179418.5|179585.7|179495.7|179639.8|179549.8|179508.5|179418.5|145
1749807300000|2025-06-13 09:35:00|179579.3|179489.3|179414|179324|179580.9|179490.9|179363.6|179273.6|137
1749807600000|2025-06-13 09:40:00|179406.4|179316.4|179439.6|179349.6|179517.2|179427.2|179380.8|179290.8|91
1749807900000|2025-06-13 09:45:00|179446.1|179356.1|179486.3|179396.3|179554|179423.3|179425.4|179335.4|145
1749808200000|2025-06-13 09:50:00|179494.3|179404.3|179428.9|179338.9|179494.3|179404.3|179414.1|179324.1|79
1749808500000|2025-06-13 09:55:00|179416|179326|179474.5|179384.5|179507.1|179417.1|179333.5|179243.5|103
1749808800000|2025-06-13 10:00:00|179484.3|179394.3|179420.1|179330.1|179498.2|179408.2|179414.2|179324.2|127
1749809100000|2025-06-13 10:05:00|179426.2|179336.2|179566|179476|179570.1|179480.1|179414.2|179324.2|119
1749809400000|2025-06-13 10:10:00|179562|179472|179537|179447|179571.5|179481.5|179508|179418|94
1749809700000|2025-06-13 10:15:00|179542.6|179452.6|179633.1|179543.1|179717.8|179627.8|179529.2|179439.2|179
1749810000000|2025-06-13 10:20:00|179636|179546|179885|179755|179894.5|179801|179615|179525|264
1749810300000|2025-06-13 10:25:00|179883.5|179753.5|179889.2|179799.2|179996.5|179882.4|179875|179752.5|266
1749810600000|2025-06-13 10:30:00|179870.1|179780.1|179818.5|179688.5|179950.2|179860.2|179755.2|179645.8|257
1749810900000|2025-06-13 10:35:00|179817|179687|180002.5|179872.5|180025|179905|179783.5|179653.5|176
1749811200000|2025-06-13 10:40:00|179998|179868|179939.6|179849.6|180013|179883|179874.2|179784.2|203
1749811500000|2025-06-13 10:45:00|179947.2|179857.2|180137.5|180047.5|180178.1|180052.4|179939.1|179849.1|215
1749811800000|2025-06-13 10:50:00|180136|180046|180018.8|179928.8|180140.5|180046|180018.8|179928.8|113
1749812100000|2025-06-13 10:55:00|180024.9|179934.9|179935.5|179845.5|180026|179936|179883.9|179793.9|124
1749812400000|2025-06-13 11:00:00|179922.9|179832.9|179783.2|179693.2|179922.9|179832.9|179772.6|179682.6|75
1749812700000|2025-06-13 11:05:00|179788.7|179698.7|179818.5|179728.5|179858.5|179768.5|179781.6|179691.6|123
1749813000000|2025-06-13 11:10:00|179823.3|179733.3|179922.5|179832.5|179972.5|179882.5|179789.5|179699.5|214
1749813300000|2025-06-13 11:15:00|179917.6|179827.6|179933.4|179843.4|179988.5|179898.5|179917.6|179809.6|91
1749813600000|2025-06-13 11:20:00|179940.8|179850.8|179886.2|179796.2|179981.4|179891.4|179863|179773|95
1749813900000|2025-06-13 11:25:00|179889|179799|179927.4|179837.4|179945.9|179855.9|179870.5|179780.5|118
1749814200000|2025-06-13 11:30:00|179920.9|179830.9|179962.5|179872.5|179989.9|179899.9|179889.2|179799.2|126
1749814500000|2025-06-13 11:35:00|179959.5|179869.5|179945.3|179855.3|179966.5|179876.5|179868|179778|145
1749814800000|2025-06-13 11:40:00|179935.4|179845.4|179887.9|179797.9|179940.5|179850.5|179875.9|179785.9|126
1749815100000|2025-06-13 11:45:00|179894.6|179804.6|179936.6|179846.6|179936.6|179846.6|179836.8|179746.8|145
1749815400000|2025-06-13 11:50:00|179940.9|179850.9|180001|179911|180023.7|179933.7|179934|179844|106
1749815700000|2025-06-13 11:55:00|180004.1|179914.1|180047.4|179957.4|180066.9|179976.9|179963.6|179873.6|173
1749816000000|2025-06-13 12:00:00|180050.9|179960.9|180077.1|179987.1|180113.9|180023.9|180050.1|179960.1|194
1749816300000|2025-06-13 12:05:00|180074|179984|180162.9|180072.9|180175.8|180085.8|180063.9|179973.9|108
1749816600000|2025-06-13 12:10:00|180169.5|180079.5|180179.3|180089.3|180240|180150|180080.5|179990.5|222
1749816900000|2025-06-13 12:15:00|180182.4|180092.4|180431.4|180341.4|180451.9|180361.9|180166.5|180076.5|265
1749817200000|2025-06-13 12:20:00|180435.2|180345.2|180193.3|180103.3|180464.1|180374.1|180181.5|180091.5|451
1749817500000|2025-06-13 12:25:00|180202.1|180112.1|180202.2|180112.2|180221.7|180131.7|180181.1|180091.1|140
1749817800000|2025-06-13 12:30:00|180200.1|180110.1|180236.5|180146.5|180283.7|180193.7|180196.6|180106.6|70
1749818100000|2025-06-13 12:35:00|180230.3|180140.3|180221.4|180131.4|180244.6|180154.6|180172.1|180082.1|131
1749818400000|2025-06-13 12:40:00|180217|180127|180277.8|180187.8|180323.6|180233.6|180217|180127|90
1749818700000|2025-06-13 12:45:00|180283.2|180193.2|180341|180251|180398.2|180308.2|180241.7|180151.7|220
1749819000000|2025-06-13 12:50:00|180333.9|180243.9|180296.5|180206.5|180360.8|180270.8|180273|180183|132
1749819300000|2025-06-13 12:55:00|180292.6|180202.6|180268.8|180178.8|180292.6|180202.6|180217.4|180127.4|99
1749819600000|2025-06-13 13:00:00|180280|180190|180441.1|180351.1|180469|180379|180248.5|180158.5|144
1749819900000|2025-06-13 13:05:00|180446.1|180356.1|180548|180458|180563.3|180473.3|180445.6|180332.7|310
1749820200000|2025-06-13 13:10:00|180557.6|180467.6|180448.1|180358.1|180569.7|180479.7|180419.4|180329.4|255
1749820500000|2025-06-13 13:15:00|180444.9|180354.9|180381.3|180291.3|180447.8|180357.8|180381.3|180291.3|121
1749820800000|2025-06-13 13:20:00|180383.7|180293.7|180360.5|180270.5|180388.2|180298.2|180298.1|180208.1|138
1749821100000|2025-06-13 13:25:00|180368.8|180278.8|180238.3|180148.3|180401.6|180311.6|180205.3|180115.3|132
1749821400000|2025-06-13 13:30:00|180242.6|180152.6|180111.6|180021.6|180259|180169|180033.6|179943.6|178
1749821700000|2025-06-13 13:35:00|180102.4|180012.4|179806.3|179716.3|180138.9|180030.6|179766.9|179676.9|166
1749822000000|2025-06-13 13:40:00|179801.4|179711.4|179813.9|179723.9|179847.4|179757.4|179723.2|179633.2|145
1749822300000|2025-06-13 13:45:00|179807.9|179717.9|179926.1|179836.1|179945.8|179855.8|179793.5|179703.5|152
1749822600000|2025-06-13 13:50:00|179932.7|179842.7|179949.5|179859.5|179964.6|179874.6|179832.9|179742.9|207
1749822900000|2025-06-13 13:55:00|179945|179855|180390.1|180048.1|180390.1|180132.5|179945|179855|212
1749823200000|2025-06-13 14:00:00|180190|180060|179974.9|179884.9|180260.2|180077.2|179958.4|179868.4|221
1749823500000|2025-06-13 14:05:00|179973.2|179883.2|179744.8|179654.8|179986.6|179896.6|179736.8|179646.8|249
1749823800000|2025-06-13 14:10:00|179734|179644|179670.8|179580.8|179738.3|179648.3|179647.9|179557.9|219
1749824100000|2025-06-13 14:15:00|179642.3|179552.3|179504.2|179414.2|179664.3|179574.3|179479.7|179389.7|295
1749824400000|2025-06-13 14:20:00|179516.2|179426.2|179378.3|179288.3|179542.9|179452.9|179361.7|179271.7|255
1749824700000|2025-06-13 14:25:00|179368|179278|179262.9|179172.9|179430|179340|179259|179169|189
1749825000000|2025-06-13 14:30:00|179270.1|179180.1|179141.9|179051.9|179270.1|179180.1|179116.2|179026.2|165
1749825300000|2025-06-13 14:35:00|179134.2|179044.2|179031|178941|179207.4|179117.4|179014.7|178924.7|188
1749825600000|2025-06-13 14:40:00|179037.8|178947.8|179035.8|178945.8|179086.2|178996.2|179027.9|178937.9|159
1749825900000|2025-06-13 14:45:00|179031.8|178941.8|179037|178947|179089.3|178999.3|179026.5|178936.5|87
1749826200000|2025-06-13 14:50:00|179029.9|178939.9|178941.5|178851.5|179159.6|179069.6|178937.5|178847.5|270
1749826500000|2025-06-13 14:55:00|178954.5|178864.5|178913.1|178823.1|179061.4|178971.4|178905.8|178815.8|309
1749826800000|2025-06-13 15:00:00|178925.9|178835.9|178954.8|178864.8|179014.5|178924.5|178909.8|178819.8|283
1749827100000|2025-06-13 15:05:00|178954.6|178864.6|178840.6|178750.6|178989|178899|178730.4|178640.4|185
1749827400000|2025-06-13 15:10:00|178849.3|178759.3|178769.7|178679.7|178893.4|178803.4|178760.3|178670.3|124
1749827700000|2025-06-13 15:15:00|178775.9|178685.9|178618|178528|178777.2|178685.9|178534.6|178444.6|177
1749828000000|2025-06-13 15:20:00|178625.2|178535.2|178712|178622|178725.8|178635.8|178602.2|178512.2|170
1749828300000|2025-06-13 15:25:00|178718.6|178628.6|178827.7|178737.7|178874.3|178784.3|178704.8|178614.8|174
1749828600000|2025-06-13 15:30:00|178834|178744|179086.7|178996.7|179096.6|179006.6|178804.1|178714.1|315
1749828900000|2025-06-13 15:35:00|179093.5|179003.5|179077.5|178947.5|179214.4|179124.4|179046|178924.5|206
1749829200000|2025-06-13 15:40:00|179076.5|178946.5|178933.2|178843.2|179076.5|178955|178927.2|178837.2|31
1749829500000|2025-06-13 15:45:00|178930.1|178840.1|178911.2|178821.2|178957.2|178867.2|178907.5|178817.5|154
1749829800000|2025-06-13 15:50:00|178906.2|178816.2|179172.9|179082.9|179175|179085|178895.3|178805.3|255
1749830100000|2025-06-13 15:55:00|179170.1|179080.1|179136.5|179046.5|179282.5|179192.5|179130.5|179031|299
1749830400000|2025-06-13 16:00:00|179139|179049|179158.1|179068.1|179182.8|179092.8|179126.5|179036.5|350
1749830700000|2025-06-13 16:05:00|179148.8|179058.8|179176.9|179086.9|179203.1|179113.1|179142.8|179052.8|244
1749831000000|2025-06-13 16:10:00|179168.4|179078.4|179082.5|178992.5|179208.9|179118.9|179073|178983|307
1749831300000|2025-06-13 16:15:00|179079.4|178949.4|178878.6|178788.6|179079.4|178963.3|178878.6|178788.6|135
1749831600000|2025-06-13 16:20:00|178882.5|178792.5|178805.6|178715.6|178908.3|178818.3|178805.6|178715.6|40
1749831900000|2025-06-13 16:25:00|178790.4|178700.4|178860.9|178770.9|178878.4|178788.4|178649|178519|146
1749832200000|2025-06-13 16:30:00|178853.3|178763.3|178880.8|178790.8|178924|178834|178817.8|178727.8|285
1749832500000|2025-06-13 16:35:00|178871.2|178781.2|178885.4|178795.4|178924.1|178809|178853.9|178756.3|205
1749832800000|2025-06-13 16:40:00|178876.5|178786.5|178945.9|178855.9|178992.8|178902.8|178870.4|178780.4|267
1749833100000|2025-06-13 16:45:00|178955.5|178865.5|179131.4|179041.4|179131.4|179041.4|178942.2|178852.2|217
1749833400000|2025-06-13 16:50:00|179118.1|179028.1|178929.8|178839.8|179139.3|179049.3|178920.9|178830.9|312
1749833700000|2025-06-13 16:55:00|178938.9|178848.9|178923.9|178833.9|178946.8|178856.8|178811.5|178721.5|253
1749834000000|2025-06-13 17:00:00|178932.1|178842.1|178914.5|178824.5|178992.1|178902.1|178906.3|178816.3|366
1749834300000|2025-06-13 17:05:00|178919.1|178829.1|178937.8|178847.8|178972|178882|178909.6|178810.9|369
1749834600000|2025-06-13 17:10:00|178936.5|178846.5|178979|178889|178983.9|178893.9|178910.9|178820.9|470
1749834900000|2025-06-13 17:15:00|178986.7|178896.7|178975.6|178885.6|179012.9|178922.9|178957.8|178867.8|444
1749835200000|2025-06-13 17:20:00|178974.6|178884.6|178983.3|178893.3|179003.3|178913.3|178956|178866|430
1749835500000|2025-06-13 17:25:00|178991.3|178901.3|179007.5|178917.5|179011.2|178921.2|178965.2|178875.2|390
1749835800000|2025-06-13 17:30:00|179003|178913|179015|178925|179015|178925|179001|178911|81
1749836100000|2025-06-13 17:35:00|179007.5|178917.5|179151.7|179061.7|179177.8|179087.8|179007.5|178917.5|221
1749836400000|2025-06-13 17:40:00|179147.5|179057.5|179159.6|179069.6|179175.5|179085.5|179061.7|178971.7|336
1749836700000|2025-06-13 17:45:00|179160.2|179070.2|179188.1|179098.1|179206.5|179116.5|179142.1|179052.1|260
1749837000000|2025-06-13 17:50:00|179180.3|179090.3|179074.1|178984.1|179188.8|179098.8|179060.4|178970.4|514
1749837300000|2025-06-13 17:55:00|179069.2|178979.2|179158.7|179068.7|179192.4|179102.4|179063.5|178973.5|301
1749837600000|2025-06-13 18:00:00|179166.1|179076.1|179257.2|179167.2|179271.1|179181.1|179136.7|179046.7|218
1749837900000|2025-06-13 18:05:00|179249.8|179159.8|179231.5|179141.5|179266.1|179176.1|179202.1|179112.1|191
1749838200000|2025-06-13 18:10:00|179218.8|179128.8|179238.9|179148.9|179248.8|179158.8|179194.3|179104.3|394
1749838500000|2025-06-13 18:15:00|179247.2|179157.2|179290.3|179200.3|179330.6|179240.6|179224.4|179134.4|483
1749838800000|2025-06-13 18:20:00|179277.7|179187.7|179283.4|179193.4|179292.8|179202.8|179222.3|179132.3|401
1749839100000|2025-06-13 18:25:00|179292.5|179202.5|179418|179288|179441.7|179326.7|179271.6|179181.6|136
1749839400000|2025-06-13 18:30:00|179429.4|179299.4|179394|179304|179471.6|179341.6|179391.2|179299.4|219
1749839700000|2025-06-13 18:35:00|179401.8|179311.8|179474.6|179384.6|179483.9|179393.9|179380.6|179290.6|199
1749840000000|2025-06-13 18:40:00|179482.6|179392.6|179499.3|179409.3|179545.3|179455.3|179381.1|179291.1|313
1749840300000|2025-06-13 18:45:00|179481.3|179391.3|179410.4|179320.4|179495.2|179405.2|179395|179305|371
1749840600000|2025-06-13 18:50:00|179419.2|179329.2|179372.7|179282.7|179419.2|179329.2|179315.2|179225.2|367
1749840900000|2025-06-13 18:55:00|179376.7|179286.7|179456|179366|179507|179417|179370.9|179280.9|350
1749841200000|2025-06-13 19:00:00|179448.4|179358.4|179492.4|179362.4|179506|179376|179428|179304.5|308
1749841500000|2025-06-13 19:05:00|179487.9|179357.9|179462.5|179332.5|179494.8|179364.8|179420|179305|358
1749841800000|2025-06-13 19:10:00|179463.5|179333.5|179469.5|179339.5|179490.6|179382.5|179442.5|179312.5|266
1749842100000|2025-06-13 19:15:00|179464.5|179334.5|179409|179279|179477|179347|179377.5|179260.5|227
1749842400000|2025-06-13 19:20:00|179410.5|179280.5|179435|179305|179457.1|179327.1|179409.5|179279.5|149
1749842700000|2025-06-13 19:25:00|179429.5|179299.5|179379|179146|179479|179308.5|179310.3|179146|39
1749843000000|2025-06-13 19:30:00|179299.8|179169.8|179267.6|179137.6|179379|179189.2|179267.6|179121|46
1749843300000|2025-06-13 19:35:00|179261.7|179131.7|179302.5|179172.5|179302.5|179172.5|179255.7|179125.7|28
1749843600000|2025-06-13 19:40:00|179306.8|179176.8|179316.7|179186.7|179354|179213.3|179306.8|179146|17
1749843900000|2025-06-13 19:45:00|179354|179146|179290.1|179160.1|179379|179210.1|179290.1|179146|22
1749844200000|2025-06-13 19:50:00|179267.3|179137.3|179332.7|179202.7|179349|179219|179250.3|179096|150
1749844500000|2025-06-13 19:55:00|179344.9|179214.9|179230.5|179100.5|179344.9|179214.9|179230.5|179100.5|111
1749844800000|2025-06-13 20:00:00|179222.5|179092.5|179267.5|179137.5|179303|179137.5|179219|179084|21
1749845100000|2025-06-13 20:05:00|179280.5|179150.5|179318|179188|179332.5|179202.5|179280.5|179150.5|16
1749845400000|2025-06-13 20:10:00|179280|179150|179258.5|179128.5|179298|179168|179258.5|179128.5|7
1749845700000|2025-06-13 20:15:00|179252.5|179122.5|179252.5|179122.5|179256.5|179126.5|179250.5|179120.5|4
1749846000000|2025-06-13 20:20:00|179264|179134|179412.9|179282.9|179412.9|179282.9|179264|179134|10
1749846300000|2025-06-13 20:25:00|179442|179312|179532.5|179402.5|179678.5|179478|179437|179257.3|77
1749846600000|2025-06-13 20:30:00|179562.5|179282.3|179392.1|179107.9|179671|179447.5|179270.3|179035|138
1749846900000|2025-06-13 20:35:00|179349.4|179219.4|179412.9|179282.9|179460.1|179330.1|179315|179112.5|156
1749847200000|2025-06-13 20:40:00|179414|179284|179215|179085|179439|179309|179195.8|178911.3|84
1749847500000|2025-06-13 20:45:00|179328.8|179037.5|179621|179279|179883.5|179541.5|179193.6|178937.5|96
1749847800000|2025-06-13 20:50:00|179583.5|179241.5|179658.5|179316.5|179708.5|179366.5|179321|178979|197
1749848100000|2025-06-13 20:55:00|179571|179229|179312.5|178970.5|179658.5|179316.5|179221|178879|61
1750017600000|2025-06-15 20:00:00|179337.5|178945.5|179337.5|178945.5|179337.5|178945.5|179337.5|178945.5|1
1750021200000|2025-06-15 21:00:00|179312.5|178970.5|179312.5|178970.5|179312.5|178970.5|179312.5|178970.5|1
1750023900000|2025-06-15 21:45:00|179921|179579|179921|179579|179921|179579|179921|179579|1
1750024200000|2025-06-15 21:50:00|179912|179570|179912|179570|179912|179570|179912|179570|1
1750024500000|2025-06-15 21:55:00|179921|179579|179921|179579|179921|179579|179921|179579|1
1750025100000|2025-06-15 22:05:00|179871|179529|179921|179579|179921|179579|179871|179529|2
1750025400000|2025-06-15 22:10:00|179871|179529|179921|179579|179921|179579|179871|179529|2
1750028400000|2025-06-15 23:00:00|179871|179529|179818.8|179581.2|179871|179581.2|179816.7|179529|4
1750028700000|2025-06-15 23:05:00|179871|179529|179871|179529|179871|179529|179871|179529|1
1750029000000|2025-06-15 23:10:00|179921|179579|179921|179579|179921|179579|179921|179579|1
1750029300000|2025-06-15 23:15:00|179871|179529|179871|179529|179899.9|179557.9|179871|179529|3
1750029600000|2025-06-15 23:20:00|179899.9|179557.9|179871|179529|179899.9|179557.9|179871|179529|2
1750029900000|2025-06-15 23:25:00|179899.9|179557.9|179899.9|179557.9|179899.9|179557.9|179899.9|179557.9|1
1750030200000|2025-06-15 23:30:00|179871|179529|179871|179529|179871|179529|179871|179529|1
1750030500000|2025-06-15 23:35:00|179754|179496|179690.2|179348.2|179754|179522.5|179652.5|179348.2|6
1750030800000|2025-06-15 23:40:00|179691.4|179349.4|179702.3|179360.3|179702.3|179360.3|179679.9|179337.9|6
1750031100000|2025-06-15 23:45:00|179682.5|179340.5|179705.9|179363.9|179705.9|179522.5|179652.5|179340.5|6
1750031400000|2025-06-15 23:50:00|179683.4|179341.4|179711.9|179369.9|179711.9|179522.5|179640|179341.4|5
1750031700000|2025-06-15 23:55:00|179711.3|179369.3|179652.5|179522.5|179722.4|179522.5|179627.5|179369.3|44
1750032000000|2025-06-16 00:00:00|179640.5|179510.5|179721|179591|179779|179626.1|179640.5|179510.5|55
1750032300000|2025-06-16 00:05:00|179779|179560|179679.3|179549.3|179779|179593|179679.3|179549.3|19
1750032600000|2025-06-16 00:10:00|179677.5|179547.5|179676.4|179546.4|179700|179559.8|179666|179496|17
1750032900000|2025-06-16 00:15:00|179671|179541|179719|179629|179732|179632.5|179670|179541|10
1750033200000|2025-06-16 00:20:00|179728.5|179638.5|179693.2|179563.2|179734.5|179638.5|179673.5|179543.5|22
1750033500000|2025-06-16 00:25:00|179679.5|179549.5|179697.8|179567.8|179715.1|179585.1|179624.7|179494.7|40
1750033800000|2025-06-16 00:30:00|179704.5|179574.5|179720.1|179590.1|179731.1|179601.1|179698|179568|49
1750034100000|2025-06-16 00:35:00|179703.1|179573.1|179682|179552|179710|179580|179660|179530|25
1750034400000|2025-06-16 00:40:00|179676.5|179546.5|179722.6|179592.6|179722.6|179592.6|179671.5|179546.5|10
1750034700000|2025-06-16 00:45:00|179673.9|179583.9|179681.5|179591.5|179683|179593|179670.5|179580.5|15
1750035000000|2025-06-16 00:50:00|179674|179584|179701.5|179571.5|179701.5|179603|179666.5|179571.5|26
1750035300000|2025-06-16 00:55:00|179705.5|179575.5|179682.7|179552.7|179726.5|179596.5|179682.7|179552.7|38
1750035600000|2025-06-16 01:00:00|179694.5|179564.5|179658.5|179528.5|179751.2|179621.2|179652.5|179522.5|47
1750035900000|2025-06-16 01:05:00|179652.5|179522.5|179701.4|179571.4|179751|179621|179649.7|179519.7|46
1750036200000|2025-06-16 01:10:00|179664.1|179534.1|179638|179508|179665.5|179535.5|179638|179508|35
1750036500000|2025-06-16 01:15:00|179642.5|179512.5|179649|179519|179655.5|179525.5|179632|179502|41
1750036800000|2025-06-16 01:20:00|179645|179515|179655|179525|179663.5|179533.5|179638|179508|54
1750037100000|2025-06-16 01:25:00|179663.5|179533.5|179682.8|179552.8|179688.8|179562.5|179636|179533.5|17
1750037400000|2025-06-16 01:30:00|179689.4|179559.4|179626.5|179496.5|179689.4|179559.4|179615|179485|27
1750037700000|2025-06-16 01:35:00|179621|179491|179654|179524|179702.5|179572.5|179621|179491|53
1750038000000|2025-06-16 01:40:00|179654.5|179524.5|179655.5|179525.5|179713.3|179583.3|179640|179510|30
1750038300000|2025-06-16 01:45:00|179644.1|179514.1|179655.5|179525.5|179669.5|179539.5|179604.4|179474.4|24
1750038600000|2025-06-16 01:50:00|179662|179532|179682.4|179552.4|179682.5|179552.5|179632.5|179502.5|28
1750038900000|2025-06-16 01:55:00|179669.3|179539.3|179668|179538|179677.3|179547.3|179645.9|179515.9|32
1750039200000|2025-06-16 02:00:00|179660.6|179530.6|179646.5|179516.5|179679.5|179549.5|179646.5|179516.5|78
1750039500000|2025-06-16 02:05:00|179652.4|179522.4|179575.4|179485.4|179678|179548|179486.5|179396.5|61
1750039800000|2025-06-16 02:10:00|179592|179462|179616.1|179486.1|179618.8|179499.8|179562.6|179396|69
1750040100000|2025-06-16 02:15:00|179607.7|179477.7|179507.7|179417.7|179616.6|179486.6|179507.7|179417.7|45
1750040400000|2025-06-16 02:20:00|179516.6|179426.6|179517.8|179427.8|179549.5|179430.5|179513.5|179408.4|13
1750040700000|2025-06-16 02:25:00|179549.5|179419.5|179582.8|179492.8|179593.3|179503.3|179513.5|179408.1|40
1750041000000|2025-06-16 02:30:00|179592.1|179502.1|179592.7|179502.7|179613.1|179508.7|179580.6|179473.1|24
1750041300000|2025-06-16 02:35:00|179595|179505|179578.7|179488.7|179616.9|179513.2|179575.3|179474.5|26
1750041600000|2025-06-16 02:40:00|179590.4|179500.4|179602.5|179472.5|179604.5|179508.5|179572|179464.1|18
1750041900000|2025-06-16 02:45:00|179591.3|179461.3|179571.3|179481.3|179611.6|179510.9|179564.8|179461.3|31
1750042200000|2025-06-16 02:50:00|179586|179496|179516.3|179386.3|179586|179496|179496.6|179386.3|33
1750042500000|2025-06-16 02:55:00|179507.5|179377.5|179529.4|179399.4|179539.7|179409.7|179505.5|179375.5|15
1750042800000|2025-06-16 03:00:00|179538.5|179408.5|179489.4|179399.4|179552.9|179450.7|179489.4|179399.4|30
1750043100000|2025-06-16 03:05:00|179481.8|179391.8|179489.5|179399.5|179516.5|179426.5|179407.4|179299.5|68
1750043400000|2025-06-16 03:10:00|179502.8|179412.8|179585.4|179495.4|179613.8|179502.2|179502.8|179412.8|28
1750043700000|2025-06-16 03:15:00|179595.3|179505.3|179607.9|179517.9|179611.4|179521.4|179577.5|179447.5|25
1750044000000|2025-06-16 03:20:00|179611.5|179521.5|179563.2|179433.2|179725.8|179635.8|179535|179371|44
1750044300000|2025-06-16 03:25:00|179535|179405|179516.2|179426.2|179575.4|179455.7|179500|179393.4|63
1750044600000|2025-06-16 03:30:00|179526.1|179436.1|179544.1|179414.1|179567.9|179477.9|179501.9|179381.7|78
1750044900000|2025-06-16 03:35:00|179535.5|179405.5|179588.6|179458.6|179588.6|179458.6|179478|179382.1|59
1750045200000|2025-06-16 03:40:00|179582.9|179452.9|179552.6|179422.6|179585.8|179464.6|179493.2|179380.2|59
1750045500000|2025-06-16 03:45:00|179557|179427|179635.4|179505.4|179649.6|179519.6|179555.2|179425.2|24
1750045800000|2025-06-16 03:50:00|179653.8|179523.8|179691|179561|179698.8|179568.8|179621.3|179491.3|43
1750046100000|2025-06-16 03:55:00|179686|179556|179691.4|179561.4|179705.4|179575.4|179661.7|179531.7|76
1750046400000|2025-06-16 04:00:00|179697.4|179567.4|179699.9|179609.9|179754|179609.9|179633.6|179521|29
1750046700000|2025-06-16 04:05:00|179726.6|179636.6|179756.7|179626.7|179767.5|179652.7|179716.4|179613.7|23
1750047000000|2025-06-16 04:10:00|179765.3|179635.3|179742.8|179652.8|179771.7|179665.7|179636.1|179546.1|59
1750047300000|2025-06-16 04:15:00|179751.2|179661.2|179705.6|179575.6|179769.5|179661.2|179666.5|179575.6|17
1750047600000|2025-06-16 04:20:00|179696.1|179566.1|179645|179555|179697|179567|179645|179523|14
1750047900000|2025-06-16 04:25:00|179638.3|179548.3|179626.9|179496.9|179638.3|179548.3|179583.6|179482.6|29
1750048200000|2025-06-16 04:30:00|179616.2|179486.2|179562.5|179472.5|179621.4|179503.3|179537|179447|49
1750048500000|2025-06-16 04:35:00|179555.7|179465.7|179569.6|179479.6|179679|179540|179555.7|179465.7|45
1750048800000|2025-06-16 04:40:00|179561.5|179471.5|179593.1|179503.1|179593.1|179503.1|179555.6|179465.6|54
1750049100000|2025-06-16 04:45:00|179577.5|179487.5|179596.3|179466.3|179623|179522.5|179573.4|179465.3|30
1750049400000|2025-06-16 04:50:00|179615|179485|179554.8|179464.8|179635.5|179531.8|179554.8|179464.8|44
1750049700000|2025-06-16 04:55:00|179547.9|179457.9|179563.6|179473.6|179595.7|179505.7|179540.9|179450.9|57
1750050000000|2025-06-16 05:00:00|179556.7|179466.7|179548.5|179458.5|179573.1|179483.1|179508.2|179418.2|88
1750050300000|2025-06-16 05:05:00|179555.5|179465.5|179534.5|179444.5|179593.6|179503.6|179525.8|179435.8|41
1750050600000|2025-06-16 05:10:00|179534.9|179444.9|179494.4|179364.4|179534.9|179444.9|179417.3|179327.3|150
1750050900000|2025-06-16 05:15:00|179496.9|179366.9|179582.8|179492.8|179595.6|179505.6|179459.9|179354.2|92
1750051200000|2025-06-16 05:20:00|179572.5|179482.5|179496.4|179406.4|179589.6|179499.6|179496.4|179406.4|62
1750051500000|2025-06-16 05:25:00|179497.5|179407.5|179424.2|179294.2|179497.5|179407.5|179370.4|179263.2|84
1750051800000|2025-06-16 05:30:00|179432.1|179302.1|179342.3|179252.3|179432.1|179308.8|179301.6|179211.6|235
1750052100000|2025-06-16 05:35:00|179333.5|179243.5|179253.9|179163.9|179373.7|179283.7|179242.7|179152.7|236
1750052400000|2025-06-16 05:40:00|179262.8|179172.8|179412.9|179282.9|179488.1|179398.1|179249.3|179159.3|124
1750052700000|2025-06-16 05:45:00|179414.2|179284.2|179433|179343|179459.4|179369.4|179357.5|179258.2|133
1750053000000|2025-06-16 05:50:00|179424|179334|179259|179129|179424|179334|179219.6|179089.6|220
1750053300000|2025-06-16 05:55:00|179246.7|179116.7|179230.3|179100.3|179278.6|179148.6|179219.3|179089.3|322
1750053600000|2025-06-16 06:00:00|179225.2|179095.2|179082.2|178992.2|179233.3|179113.5|179035.4|178945.4|356
1750053900000|2025-06-16 06:05:00|179088.5|178998.5|179124.5|179034.5|179126|179036|179046.9|178956.9|247
1750054200000|2025-06-16 06:10:00|179117.1|179027.1|179048.7|178958.7|179149.7|179059.7|179043.8|178953.8|104
1750054500000|2025-06-16 06:15:00|179041|178951|179142.8|179052.8|179143.3|179053.3|179028.4|178938.4|84
1750054800000|2025-06-16 06:20:00|179133.5|179043.5|179053.3|178963.3|179144.6|179054.6|179053.1|178963.1|121
1750055100000|2025-06-16 06:25:00|179059.1|178969.1|179092.2|179002.2|179130.4|179040.4|179023.1|178933.1|96
1750055400000|2025-06-16 06:30:00|179065.1|178975.1|178865|178775|179088.7|178998.7|178845.6|178755.6|132
1750055700000|2025-06-16 06:35:00|178876.2|178786.2|178909.1|178819.1|178909.1|178819.1|178863.2|178773.2|79
1750056000000|2025-06-16 06:40:00|178902.8|178812.8|178852.5|178762.5|178967.2|178877.2|178852.5|178755.5|143
1750056300000|2025-06-16 06:45:00|178854.7|178764.7|178602|178512|178870|178780|178575.1|178485.1|137
1750056600000|2025-06-16 06:50:00|178595.9|178505.9|178559.2|178469.2|178640|178524.9|178545|178455|116
1750056900000|2025-06-16 06:55:00|178562.3|178472.3|178563.6|178473.6|178563.6|178473.6|178448|178358|142
1750057200000|2025-06-16 07:00:00|178570.3|178480.3|178516.4|178426.4|178582.5|178492.5|178445.5|178355.5|140
1750057500000|2025-06-16 07:05:00|178526.4|178436.4|178759.1|178629.1|178811|178683.5|178493.6|178392.7|295
1750057800000|2025-06-16 07:10:00|178784.4|178654.4|178716|178626|178784.4|178693.1|178692.9|178602.9|176
1750058100000|2025-06-16 07:15:00|178712.3|178622.3|178718.2|178628.2|178732.3|178635.4|178678.3|178588.3|177
1750058400000|2025-06-16 07:20:00|178722.1|178632.1|178690.8|178600.8|178725.5|178635.5|178571.2|178481.2|207
1750058700000|2025-06-16 07:25:00|178691.3|178601.3|178571.1|178481.1|178696.7|178606.7|178568.1|178478.1|116
1750059000000|2025-06-16 07:30:00|178568|178478|178806.4|178716.4|178813.5|178723.5|178568|178478|142
1750059300000|2025-06-16 07:35:00|178811|178721|178757.1|178667.1|178826.5|178736.5|178757.1|178667.1|143
1750059600000|2025-06-16 07:40:00|178748.5|178658.5|178654.5|178524.5|178758|178668|178614.5|178523|139
1750059900000|2025-06-16 07:45:00|178653|178523|178649.9|178559.9|178680.3|178590.3|178560|178464|147
1750060200000|2025-06-16 07:50:00|178652.1|178562.1|178567|178477|178694.7|178604.7|178551.1|178461.1|509
1750060500000|2025-06-16 07:55:00|178566.2|178476.2|178529.8|178439.8|178585.5|178495.5|178523.2|178433.2|236
1750060800000|2025-06-16 08:00:00|178525.9|178435.9|178483.5|178393.5|178531.4|178441.4|178449.3|178359.3|208
1750061100000|2025-06-16 08:05:00|178489.6|178399.6|178633.4|178543.4|178641|178551|178466.7|178376.7|218
1750061400000|2025-06-16 08:10:00|178641.8|178551.8|178687.7|178557.7|178777.2|178663.7|178607.7|178517.7|245
1750061700000|2025-06-16 08:15:00|178676|178546|178668.1|178578.1|178740.9|178610.9|178646.2|178529.9|249
1750062000000|2025-06-16 08:20:00|178663.4|178573.4|178649.1|178559.1|178663.4|178573.4|178607.7|178517.7|186
1750062300000|2025-06-16 08:25:00|178657.7|178567.7|178538.6|178448.6|178669.6|178579.6|178531|178441|126
1750062600000|2025-06-16 08:30:00|178546.1|178456.1|178374.3|178284.3|178546.1|178456.1|178363.1|178273.1|168
1750062900000|2025-06-16 08:35:00|178377.3|178287.3|178416.3|178326.3|178442.4|178352.4|178373.8|178283.8|168
1750063200000|2025-06-16 08:40:00|178409.8|178319.8|178429.1|178339.1|178443.3|178353.3|178380.3|178290.3|292
1750063500000|2025-06-16 08:45:00|178433.6|178343.6|178431.8|178341.8|178451|178361|178389|178299|137
1750063800000|2025-06-16 08:50:00|178430.2|178340.2|178421.5|178331.5|178440.3|178350.3|178381.4|178291.4|194
1750064100000|2025-06-16 08:55:00|178426.6|178336.6|178407.1|178317.1|178438.6|178348.6|178345|178255|280
1750064400000|2025-06-16 09:00:00|178410.1|178320.1|178357.4|178267.4|178425.8|178335.8|178352.3|178262.3|154
1750064700000|2025-06-16 09:05:00|178349.2|178259.2|178297|178207|178368.8|178278.8|178235|178122.5|191
1750065000000|2025-06-16 09:10:00|178296|178206|178295|178205|178315.5|178225.5|178281|178151|169
1750065300000|2025-06-16 09:15:00|178290|178200|178201.6|178111.6|178332.5|178242.5|178185.6|178095.6|196
1750065600000|2025-06-16 09:20:00|178205.7|178115.7|178221.8|178131.8|178249.9|178159.9|178200.9|178110.9|91
1750065900000|2025-06-16 09:25:00|178225|178135|178217.1|178127.1|178239.4|178149.4|178215.3|178125.3|94
1750066200000|2025-06-16 09:30:00|178222.8|178132.8|178268.9|178178.9|178295.7|178205.7|178215.6|178125.6|137
1750066500000|2025-06-16 09:35:00|178273.4|178183.4|178230.8|178140.8|178273.4|178183.4|178230.7|178138.5|73
1750066800000|2025-06-16 09:40:00|178235|178145|178315.4|178225.4|178319.4|178229.4|178211.7|178121.7|130
1750067100000|2025-06-16 09:45:00|178310.8|178220.8|178254.6|178164.6|178314.9|178224.9|178221.8|178131.8|120
1750067400000|2025-06-16 09:50:00|178259.4|178169.4|178241.5|178151.5|178273|178169.4|178225.1|178131.5|108
1750067700000|2025-06-16 09:55:00|178248.5|178158.5|178144.5|178054.5|178252|178162|178134.5|178044.5|154
1750068000000|2025-06-16 10:00:00|178144|178054|177987.5|177897.5|178174|178060.5|177904.2|177814.2|223
1750068300000|2025-06-16 10:05:00|177981.5|177891.5|178020.4|177930.4|178051.8|177961.8|177963.2|177873.2|120
1750068600000|2025-06-16 10:10:00|178026.7|177936.7|177995.4|177905.4|178053.4|177963.4|177975.4|177885.4|132
1750068900000|2025-06-16 10:15:00|177998.4|177908.4|177988|177898|178040.5|177950.5|177976.9|177886.9|149
1750069200000|2025-06-16 10:20:00|177987.6|177897.6|177989.8|177899.8|178059.6|177969.6|177987.6|177897.6|138
1750069500000|2025-06-16 10:25:00|177987.4|177897.4|177891.4|177801.4|177999.2|177909.2|177882.4|177792.4|190
1750069800000|2025-06-16 10:30:00|177886.9|177796.9|177753.1|177663.1|177891.8|177801.8|177736.1|177646.1|185
1750070100000|2025-06-16 10:35:00|177748.8|177658.8|177712.4|177622.4|177761.9|177671.9|177695.7|177605.7|124
1750070400000|2025-06-16 10:40:00|177704.1|177614.1|177718.3|177628.3|177737.3|177647.3|177681.7|177591.7|102
1750070700000|2025-06-16 10:45:00|177704.7|177614.7|177742.7|177652.7|177760|177670|177682.1|177592.1|108
1750071000000|2025-06-16 10:50:00|177749.4|177659.4|177840.1|177750.1|177890|177800|177743.6|177653.6|84
1750071300000|2025-06-16 10:55:00|177846.4|177756.4|177870.3|177780.3|177959.6|177869.6|177837.9|177747.9|147
1750071600000|2025-06-16 11:00:00|177868.5|177778.5|177881.3|177791.3|177983.5|177893.5|177850.5|177760.5|252
1750071900000|2025-06-16 11:05:00|177877.3|177787.3|177861.3|177771.3|177891.3|177801.3|177852.6|177762.6|79
1750072200000|2025-06-16 11:10:00|177856.7|177766.7|177843.7|177753.7|177897.9|177807.9|177802.2|177712.2|179
1750072500000|2025-06-16 11:15:00|177837.6|177747.6|177786.8|177696.8|177860.2|177770.2|177776.7|177686.7|372
1750072800000|2025-06-16 11:20:00|177790.4|177700.4|177841.9|177751.9|177848.7|177758.7|177752.6|177662.6|181
1750073100000|2025-06-16 11:25:00|177836.1|177746.1|177905|177815|177977.6|177887.6|177804.2|177714.2|418
1750073400000|2025-06-16 11:30:00|177910.7|177820.7|177849.6|177759.6|177948|177858|177833.8|177743.5|364
1750073700000|2025-06-16 11:35:00|177835.3|177745.3|177841.7|177751.7|177864.1|177774.1|177809.3|177719.3|174
1750074000000|2025-06-16 11:40:00|177826.5|177736.5|177925.6|177835.6|177957|177862.3|177824.5|177734.5|64
1750074300000|2025-06-16 11:45:00|177917.3|177827.3|177927.8|177837.8|177953.6|177863.6|177877.5|177787.5|78
1750074600000|2025-06-16 11:50:00|177933.6|177843.6|177836.4|177746.4|177941|177851|177804.2|177714.2|245
1750074900000|2025-06-16 11:55:00|177830.3|177740.3|177949.7|177859.7|177998.7|177908.7|177826.5|177736.5|275
1750075200000|2025-06-16 12:00:00|177959.3|177869.3|177865.6|177775.6|177959.3|177869.3|177838.3|177748.3|136
1750075500000|2025-06-16 12:05:00|177872.1|177782.1|177850.4|177760.4|177893.4|177803.4|177807.8|177717.8|139
1750075800000|2025-06-16 12:10:00|177858|177768|177849.8|177719.8|177858|177768|177772.2|177682.2|61
1750076100000|2025-06-16 12:15:00|177841|177711|177740|177650|177853.9|177741.1|177733.7|177643.7|210
1750076400000|2025-06-16 12:20:00|177735.9|177645.9|177762.2|177672.2|177777.5|177683|177703.4|177613.4|158
1750076700000|2025-06-16 12:25:00|177769.6|177679.6|177811.3|177681.3|177831.9|177741.9|177765.6|177675|171
1750077000000|2025-06-16 12:30:00|177815|177685|177768.8|177678.8|177840.5|177732.6|177748.2|177639.4|218
1750077300000|2025-06-16 12:35:00|177772.9|177682.9|177739.1|177649.1|177790.8|177700.8|177732.2|177642.2|204
1750077600000|2025-06-16 12:40:00|177747|177657|177785.9|177695.9|177831.7|177741.7|177739.9|177649.9|257
1750077900000|2025-06-16 12:45:00|177778|177688|177749.3|177659.3|177796.7|177706.7|177720.9|177630.9|162
1750078200000|2025-06-16 12:50:00|177751.5|177661.5|177738.4|177648.4|177836.8|177746.8|177720.1|177630.1|149
1750078500000|2025-06-16 12:55:00|177745|177655|177739.1|177649.1|177819.8|177722.1|177732|177642|116
1750078800000|2025-06-16 13:00:00|177744.9|177654.9|177745.1|177655.1|177767.9|177677.9|177729|177639|96
1750079100000|2025-06-16 13:05:00|177738.9|177648.9|177743.1|177653.1|177772.5|177682.5|177723.3|177633.3|205
1750079400000|2025-06-16 13:10:00|177736.7|177646.7|177763|177633|177774.9|177684.9|177732.2|177632|222
1750079700000|2025-06-16 13:15:00|177767.5|177637.5|177749.1|177659.1|177811.1|177721.1|177737.5|177631.5|170
1750080000000|2025-06-16 13:20:00|177749|177659|177656.3|177566.3|177749.1|177659.1|177643.6|177544.5|208
1750080300000|2025-06-16 13:25:00|177638.7|177548.7|177658.9|177568.9|177710|177620|177638.7|177547|172
1750080600000|2025-06-16 13:30:00|177650.1|177560.1|177597.6|177507.6|177671.5|177560.1|177572|177482|316
1750080900000|2025-06-16 13:35:00|177608.1|177518.1|177673.8|177583.8|177683.3|177593.3|177584.9|177494.9|176
1750081200000|2025-06-16 13:40:00|177681.2|177591.2|177691.8|177601.8|177738.2|177647.4|177651.2|177561.2|192
1750081500000|2025-06-16 13:45:00|177693.4|177603.4|177699|177609|177765|177650|177690.9|177600.9|179
1750081800000|2025-06-16 13:50:00|177694|177604|177741.4|177651.4|177778.3|177688.3|177689.1|177599.1|154
1750082100000|2025-06-16 13:55:00|177742.4|177652.4|177529|177439|177751.7|177661.7|177498.9|177408.9|256
1750082400000|2025-06-16 14:00:00|177527.7|177437.7|177513.6|177423.6|177533.2|177443.2|177495.3|177405.3|131
1750082700000|2025-06-16 14:05:00|177518.9|177428.9|177446.7|177356.7|177528.6|177438.6|177428.4|177338.4|117
1750083000000|2025-06-16 14:10:00|177446.8|177356.8|177477.5|177387.5|177487.6|177397.6|177313.4|177223.4|301
1750083300000|2025-06-16 14:15:00|177481.4|177391.4|177428.3|177338.3|177502|177412|177408.1|177318.1|192
1750083600000|2025-06-16 14:20:00|177421.8|177331.8|177516.3|177426.3|177539.3|177449.3|177416.8|177326.8|133
1750083900000|2025-06-16 14:25:00|177538.5|177408.5|177501.3|177411.3|177585|177495|177475|177385|128
1750084200000|2025-06-16 14:30:00|177508.1|177418.1|177441.2|177351.2|177538.8|177448.8|177338.2|177248.2|334
1750084500000|2025-06-16 14:35:00|177433.4|177343.4|177422.7|177332.7|177493.5|177403.5|177361.2|177251.3|324
1750084800000|2025-06-16 14:40:00|177418.3|177328.3|177515.4|177425.4|177567.8|177477.8|177387.6|177297.6|312
1750085100000|2025-06-16 14:45:00|177516.5|177426.5|177511.6|177421.6|177601.1|177511.1|177500.1|177407.2|433
1750085400000|2025-06-16 14:50:00|177516|177426|177570.9|177480.9|177608.2|177518.2|177499.5|177409.5|328
1750085700000|2025-06-16 14:55:00|177565|177475|177819.6|177729.6|177830.7|177740.7|177553.3|177463.3|328
1750086000000|2025-06-16 15:00:00|177814.1|177724.1|177763.9|177673.9|177841.7|177751.7|177743.4|177653.4|271
1750086300000|2025-06-16 15:05:00|177753.6|177663.6|177849.3|177759.3|177875.8|177785.8|177703.3|177610.9|116
1750086600000|2025-06-16 15:10:00|177863.8|177773.8|177839.3|177709.3|177912.7|177822.7|177839.3|177709.3|151
1750086900000|2025-06-16 15:15:00|177849.3|177719.3|177903.9|177773.9|177946.7|177816.7|177824.3|177703.9|202
1750087200000|2025-06-16 15:20:00|177904|177774|177863.5|177773.5|177920|177830|177854.8|177764.8|279
1750087500000|2025-06-16 15:25:00|177856.5|177766.5|177831.5|177701.5|177922.7|177811|177811.7|177701.5|285
1750087800000|2025-06-16 15:30:00|177820.8|177690.8|177954.6|177864.6|177963|177873|177771.9|177641.9|257
1750088100000|2025-06-16 15:35:00|177962.7|177872.7|177856.4|177766.4|177962.7|177872.7|177856.4|177766.4|140
1750088400000|2025-06-16 15:40:00|177853|177763|177912.1|177822.1|177912.1|177822.1|177843.2|177753.2|124
1750088700000|2025-06-16 15:45:00|177903.6|177813.6|177920.9|177830.9|177947.3|177857.3|177883.4|177793.4|118
1750089000000|2025-06-16 15:50:00|177925.7|177835.7|177915.1|177825.1|177964.9|177874.9|177902.7|177812.7|132
1750089300000|2025-06-16 15:55:00|177910.8|177820.8|177908.9|177818.9|177951.6|177861.6|177887.9|177797.9|332
1750089600000|2025-06-16 16:00:00|177899.5|177809.5|177752.1|177662.1|177903.8|177813.8|177746.1|177656.1|325
1750089900000|2025-06-16 16:05:00|177745.3|177655.3|177799|177709|177804.4|177714.4|177745.3|177655.3|413
1750090200000|2025-06-16 16:10:00|177793.8|177703.8|177898.8|177808.8|177922.5|177832.5|177793.8|177703.8|347
1750090500000|2025-06-16 16:15:00|177906.9|177816.9|177952.4|177862.4|178014.6|177924.6|177906.2|177816.2|164
1750090800000|2025-06-16 16:20:00|177957.6|177867.6|177971.8|177881.8|177990.7|177900.7|177925.2|177826.8|316
1750091100000|2025-06-16 16:25:00|177988.2|177898.2|177975.6|177885.6|178014.6|177915|177949.7|177840.3|306
1750091400000|2025-06-16 16:30:00|177988.9|177898.9|177929.6|177839.6|178009.5|177919.5|177921.8|177831.8|305
1750091700000|2025-06-16 16:35:00|177939.7|177849.7|177990.9|177900.9|177996.3|177906.3|177939.7|177849.7|130
1750092000000|2025-06-16 16:40:00|177987.4|177897.4|177991|177901|178001.2|177911.2|177981.7|177891.7|199
1750092300000|2025-06-16 16:45:00|177995.5|177905.5|177990.9|177900.9|178024.3|177934.3|177982|177892|240
1750092600000|2025-06-16 16:50:00|177985.4|177895.4|177943.7|177853.7|178013|177923|177932.1|177842.1|349
1750092900000|2025-06-16 16:55:00|177948.3|177858.3|177951.9|177861.9|177971.8|177881.8|177941.5|177851.5|332
1750093200000|2025-06-16 17:00:00|177961.3|177871.3|178021.6|177931.6|178026.1|177936.1|177956.3|177866.3|362
1750093500000|2025-06-16 17:05:00|178024.7|177934.7|178113.8|178023.8|178162.7|178072.7|178015.5|177925.5|397
1750093800000|2025-06-16 17:10:00|178113.6|178023.6|178121.3|178031.3|178125.3|178035.3|178095|178005|144
1750094100000|2025-06-16 17:15:00|178118.1|178028.1|178024.8|177934.8|178121.8|178031.8|177992.3|177902.3|379
1750094400000|2025-06-16 17:20:00|178029.5|177939.5|177996.3|177906.3|178044|177954|177979.8|177889.8|432
1750094700000|2025-06-16 17:25:00|178007.2|177917.2|177931.4|177841.4|178027.6|177937.6|177913.6|177823.6|287
1750095000000|2025-06-16 17:30:00|177924.7|177834.7|177965.1|177875.1|177971.9|177881.9|177865.7|177775.7|348
1750095300000|2025-06-16 17:35:00|177969.7|177879.7|177953.5|177863.5|177971.9|177881.9|177914.5|177824.5|409
1750095600000|2025-06-16 17:40:00|177957.9|177867.9|177952.7|177862.7|177994.5|177904.5|177934.6|177844.6|539
1750095900000|2025-06-16 17:45:00|177946.8|177856.8|177994.1|177904.1|178027.1|177937.1|177922.9|177832.9|451
1750096200000|2025-06-16 17:50:00|177988.9|177898.9|177970.2|177880.2|178017.2|177927.2|177949.8|177859.8|334
1750096500000|2025-06-16 17:55:00|177972.6|177882.6|178014.3|177924.3|178021.2|177931.2|177941.9|177851.9|353
1750096800000|2025-06-16 18:00:00|178015.8|177925.8|178094.1|178004.1|178111|178021|178006.3|177916.3|461
1750097100000|2025-06-16 18:05:00|178094.8|178004.8|178093.6|178003.6|178130.5|178040.5|178057|177967|533
1750097400000|2025-06-16 18:10:00|178089.2|177999.2|178008.5|177918.5|178105|178015|177978.1|177888.1|351
1750097700000|2025-06-16 18:15:00|177998.4|177908.4|178004.6|177914.6|178025.2|177935.2|177994.9|177904.9|334
1750098000000|2025-06-16 18:20:00|177996.2|177906.2|178010.7|177920.7|178033.4|177943.4|177986.3|177896.3|293
1750098300000|2025-06-16 18:25:00|178017.9|177927.9|178002|177912|178027.3|177937.3|177984.3|177894.3|353
1750098600000|2025-06-16 18:30:00|178007.7|177917.7|178006.5|177916.5|178011.3|177921.3|177978.4|177888.4|287
1750098900000|2025-06-16 18:35:00|178011.1|177921.1|178000.9|177910.9|178022.9|177932.9|177988.4|177898.4|266
1750099200000|2025-06-16 18:40:00|178006.7|177916.7|177991|177901|178010.9|177920.9|177962.8|177872.8|254
1750099500000|2025-06-16 18:45:00|177995.4|177905.4|178012.6|177922.6|178016.5|177926.5|177988.7|177898.7|167
1750099800000|2025-06-16 18:50:00|178009.6|177919.6|178071.1|177981.1|178081.7|177991.7|178007.8|177917.8|224
1750100100000|2025-06-16 18:55:00|178069.2|177979.2|178105.9|178015.9|178119.6|178029.6|178057.4|177967.4|349
1750100400000|2025-06-16 19:00:00|178110.4|178020.4|178166|178076|178188.5|178098.5|178100.8|178010.8|392
1750100700000|2025-06-16 19:05:00|178172.4|178082.4|178163|178073|178178.8|178088.8|178125.6|178035.6|207
1750101000000|2025-06-16 19:10:00|178155.4|178065.4|178239.4|178149.4|178264.4|178174.4|178155.4|178065.4|462
1750101300000|2025-06-16 19:15:00|178246.8|178156.8|178267.7|178177.7|178281.7|178191.7|178233.6|178143.6|491
1750101600000|2025-06-16 19:20:00|178264.1|178174.1|178259.1|178169.1|178278.3|178188.3|178241.2|178151.2|370
1750101900000|2025-06-16 19:25:00|178267.6|178177.6|178260.6|178170.6|178289.5|178199.5|178248.9|178158.9|473
1750102200000|2025-06-16 19:30:00|178275.6|178185.6|178249.9|178159.9|178279.4|178189.4|178240.7|178150.7|428
1750102500000|2025-06-16 19:35:00|178248.8|178158.8|178265.2|178175.2|178285.4|178195.4|178247.8|178157.8|396
1750102800000|2025-06-16 19:40:00|178271.6|178181.6|178319.1|178229.1|178319.9|178229.9|178255.9|178165.9|177
1750103100000|2025-06-16 19:45:00|178318.4|178228.4|178311.2|178221.2|178318.4|178228.4|178295|178205|52
1750103400000|2025-06-16 19:50:00|178314.6|178224.6|178238.4|178148.4|178315.4|178225.4|178218.8|178128.8|96
1750103700000|2025-06-16 19:55:00|178245.8|178155.8|178244.3|178154.3|178270|178180|178235.1|178145.1|279
1750104000000|2025-06-16 20:00:00|178242.6|178152.6|178252.5|178122.5|178278.5|178171.9|178227|178116.5|37
1750104300000|2025-06-16 20:05:00|178248.5|178118.5|178233|178103|178248.5|178118.5|178228.5|178098.5|10
1750104600000|2025-06-16 20:10:00|178235.1|178105.1|178262|178132|178269|178139|178230|178100|24
1750104900000|2025-06-16 20:15:00|178269|178139|178172.6|178042.6|178269|178139|178154|178024|31
1750105200000|2025-06-16 20:20:00|178170.5|178040.5|178171|178041|178195|178105|178160|178030|17
1750105500000|2025-06-16 20:25:00|178160|178030|178154.4|178024.4|178173.1|178043.1|178139|178009|14
1750105800000|2025-06-16 20:30:00|178148.5|178018.5|178159.4|178029.4|178161.5|178031.5|178148.5|178018.5|7
1750106100000|2025-06-16 20:35:00|178152.5|178022.5|178174.5|178044.5|178174.5|178044.5|178152.5|178022.5|19
1750106400000|2025-06-16 20:40:00|178166|178036|178161.8|178031.8|178166|178036|178152.5|178022.5|11
1750106700000|2025-06-16 20:45:00|178160|178030|178154.5|178024.5|178216.8|178033.5|178151|177979.2|8
1750107000000|2025-06-16 20:50:00|178152.5|178022.5|178152.5|178022.5|178152.5|178022.5|178152.5|178022.5|1
1750107300000|2025-06-16 20:55:00|178154.5|178024.5|178191|177900|178239.6|178024.5|178149|177866.5|20
1750111200000|2025-06-16 22:00:00|178023|177681|178198.5|177856.5|178211|177869|177973|177631|19
1750111500000|2025-06-16 22:05:00|178116|177774|178198.5|177856.5|178198.5|177856.5|177951.5|177609.5|7
1750111800000|2025-06-16 22:10:00|178139.7|177797.7|178134.8|177792.8|178139.7|177797.7|178134.8|177792.8|5
1750112100000|2025-06-16 22:15:00|178137.3|177795.3|178168.5|177826.5|178168.5|177826.5|178132|177790|15
1750112400000|2025-06-16 22:20:00|178159.3|177817.3|178206|177864|178206|177864|178076.3|177734.3|22
1750112700000|2025-06-16 22:25:00|178185.7|177843.7|178180.9|177838.9|178238|177896|178086.3|177744.3|62
1750113000000|2025-06-16 22:30:00|178183.5|177841.5|178231.4|177889.4|178273|177931|178108.5|177766.5|51
1750113300000|2025-06-16 22:35:00|178231.5|177889.5|178174.5|177832.5|178273|177931|178135.5|177793.5|44
1750113600000|2025-06-16 22:40:00|178141.1|177799.1|178220.5|177878.5|178258|177916|178138.4|177796.4|27
1750113900000|2025-06-16 22:45:00|178251.2|177909.2|178185.1|177843.1|178263.5|177921.5|178108.5|177766.5|122
1750114200000|2025-06-16 22:50:00|178179.3|177837.3|178234.3|177892.3|178262.5|177920.5|178173.2|177831.2|12
1750114500000|2025-06-16 22:55:00|178177.9|177835.9|178169.3|177827.3|178262|177920|178108.5|177766.5|31
1750114800000|2025-06-16 23:00:00|178177.6|177835.6|178176.1|177834.1|178203.3|177861.3|178108.5|177766.5|171
1750115100000|2025-06-16 23:05:00|178177.6|177835.6|178184.5|177842.5|178194.9|177852.9|178176.5|177834.5|65
1750115400000|2025-06-16 23:10:00|178191.6|177849.6|178129|177891.4|178191.6|177909|178129|177835.6|29
1750115700000|2025-06-16 23:15:00|178182.6|177840.6|178128.1|177890.5|178183|177891.4|178128.1|177832.2|15
1750116000000|2025-06-16 23:20:00|178175.7|177833.7|178193|177851|178196.4|177913.2|178128.1|177832.4|18
1750116300000|2025-06-16 23:25:00|178137.1|177899.5|178151|177913.4|178193|177913.4|178137.1|177840.7|14
1750116600000|2025-06-16 23:30:00|178182.7|177840.7|178220.1|177916|178222.8|177918.4|178151|177840.7|38
1750116900000|2025-06-16 23:35:00|178204.3|177862.3|178163.9|177926.2|178222.1|177926.9|178156.5|177856.7|83
1750117200000|2025-06-16 23:40:00|178204.3|177862.3|178174|177879.2|178208.4|177927.3|178152|177859.7|78
1750117500000|2025-06-16 23:45:00|178173.2|177881.6|178144.4|177906.8|178190.8|177921.2|178144.4|177846.4|57
1750117800000|2025-06-16 23:50:00|178157|177891.3|178155.8|177918.2|178196.9|177927.7|178144.6|177849.6|108
1750118100000|2025-06-16 23:55:00|178198.4|177884.5|178285.5|178047.9|178287.8|178050.2|178159.5|177884.5|25
1750118400000|2025-06-17 00:00:00|178249.4|178023.6|178378.9|178248.9|178404.6|178274.6|178142.6|177974.1|151
1750118700000|2025-06-17 00:05:00|178383.6|178253.6|178307.5|178177.5|178415.3|178261.1|178256.7|178078.4|65
1750119000000|2025-06-17 00:10:00|178343|178108.4|178297.7|178167.7|178401.9|178237.7|178271.7|178100|117
1750119300000|2025-06-17 00:15:00|178297.4|178167.4|178378.1|178248.1|178409.5|178249|178259.5|178106.3|95
1750119600000|2025-06-17 00:20:00|178398.2|178161.6|178403.9|178273.9|178441.8|178275.5|178368.3|178160.9|46
1750119900000|2025-06-17 00:25:00|178399|178269|178412|178282|178412.7|178282.7|178376.5|178246.5|27
1750120200000|2025-06-17 00:30:00|178406|178276|178417|178287|178509.3|178297.7|178380|178167.3|31
1750120500000|2025-06-17 00:35:00|178404.3|178274.3|178395.9|178265.9|178421.2|178291.2|178388|178258|36
1750120800000|2025-06-17 00:40:00|178475.4|178133.4|178404.2|178274.2|178498.1|178368.1|178350.3|178133.4|31
1750121100000|2025-06-17 00:45:00|178400.5|178270.5|178407.1|178277.1|178494.7|178287.4|178389.5|178131|37
1750121400000|2025-06-17 00:50:00|178405.5|178275.5|178420.7|178290.7|178478.9|178290.7|178338|178134.5|51
1750121700000|2025-06-17 00:55:00|178414.7|178284.7|178407.4|178277.4|178507.9|178292.4|178400.2|178163.8|30
1750122000000|2025-06-17 01:00:00|178404.5|178274.5|178434.5|178304.5|178441.2|178311.2|178393.6|178263.6|128
1750122300000|2025-06-17 01:05:00|178414.6|178284.6|178485.8|178355.8|178499.5|178369.5|178398.7|178268.7|101
1750122600000|2025-06-17 01:10:00|178487.8|178357.8|178521.1|178391.1|178541.8|178411.8|178457.7|178327.7|57
1750122900000|2025-06-17 01:15:00|178522.7|178392.7|178485.9|178355.9|178634.2|178446.3|178456.5|178326.5|52
1750123200000|2025-06-17 01:20:00|178500.9|178370.9|178551.5|178421.5|178601.6|178442.1|178490.6|178360.2|32
1750123500000|2025-06-17 01:25:00|178555.1|178425.1|178507.2|178377.2|178608.9|178478.9|178479|178349|55
1750123800000|2025-06-17 01:30:00|178564.3|178434.3|178489.6|178359.6|178583.1|178453.1|178466.9|178336.9|93
1750124100000|2025-06-17 01:35:00|178485.5|178355.5|178536|178406|178611.7|178443.5|178477.5|178347.5|68
1750124400000|2025-06-17 01:40:00|178545|178415|178475.4|178345.4|178572.6|178442.6|178461.1|178267.8|46
1750124700000|2025-06-17 01:45:00|178480|178350|178444.1|178314.1|178558.7|178428.7|178426.8|178296.8|178
1750125000000|2025-06-17 01:50:00|178444.3|178314.3|178379.3|178249.3|178464.5|178334.5|178362.1|178232.1|136
1750125300000|2025-06-17 01:55:00|178370.2|178240.2|178410.2|178280.2|178448|178318|178363.8|178233.8|86
1750125600000|2025-06-17 02:00:00|178410.5|178280.5|178497.7|178367.7|178513.8|178383.8|178403.2|178273.2|255
1750125900000|2025-06-17 02:05:00|178497.1|178367.1|178453.1|178323.1|178582|178452|178438.2|178308.2|199
1750126200000|2025-06-17 02:10:00|178453.5|178323.5|178540.8|178410.8|178558.5|178428.5|178435|178305|153
1750126500000|2025-06-17 02:15:00|178540.2|178410.2|178534.2|178404.2|178559.4|178429.4|178450.2|178320.2|55
1750126800000|2025-06-17 02:20:00|178546.6|178416.6|178424.9|178294.9|178569.3|178439.3|178418.3|178288.3|65
1750127100000|2025-06-17 02:25:00|178431.5|178301.5|178471.1|178341.1|178476.2|178346.2|178374.9|178244.9|58
1750127400000|2025-06-17 02:30:00|178467.3|178337.3|178448.1|178318.1|178471.1|178341.1|178384.6|178254.6|96
1750127700000|2025-06-17 02:35:00|178447.2|178317.2|178479.4|178349.4|178479.4|178349.4|178405.9|178275.9|103
1750128000000|2025-06-17 02:40:00|178522.2|178392.2|178427.6|178297.6|178529.7|178399.7|178421.4|178291.4|71
1750128300000|2025-06-17 02:45:00|178430|178300|178433.7|178303.7|178462.6|178332.6|178428.3|178298.3|54
1750128600000|2025-06-17 02:50:00|178433.5|178303.5|178288.5|178158.5|178461.6|178331.6|178231.2|178087.7|222
1750128900000|2025-06-17 02:55:00|178285|178155|178308.9|178178.9|178386|178256|178285|178155|70
1750129200000|2025-06-17 03:00:00|178309.8|178179.8|178384.2|178254.2|178393.5|178263.5|178287.6|178157.6|91
1750129500000|2025-06-17 03:05:00|178372.1|178242.1|178384.9|178254.9|178411.1|178281.1|178366|178236|55
1750129800000|2025-06-17 03:10:00|178384.2|178254.2|178325.4|178195.4|178410|178280|178317.5|178187.5|117
1750130100000|2025-06-17 03:15:00|178326.2|178196.2|178450.8|178320.8|178450.8|178320.8|178323.4|178193.4|74
1750130400000|2025-06-17 03:20:00|178451.8|178321.8|178452|178322|178514.4|178384.4|178448.5|178318.5|87
1750130700000|2025-06-17 03:25:00|178451.1|178321.1|178298|178168|178451.1|178321.1|178298|178168|71
1750131000000|2025-06-17 03:30:00|178297|178167|178326.5|178196.5|178362.7|178228.4|178288.4|178131.2|84
1750131300000|2025-06-17 03:35:00|178324.5|178194.5|178334.1|178204.1|178397|178238.1|178294.7|178127.4|75
1750131600000|2025-06-17 03:40:00|178333.1|178203.1|178344.7|178254.7|178433|178343|178326.3|178196.3|138
1750131900000|2025-06-17 03:45:00|178352.7|178262.7|178393.8|178303.8|178393.8|178303.8|178337.4|178219|118
1750132200000|2025-06-17 03:50:00|178391.6|178301.6|178344.8|178254.8|178424.4|178304.3|178330.5|178240.5|75
1750132500000|2025-06-17 03:55:00|178370|178240|178335|178245|178370|178261|178318|178218.2|229
1750132800000|2025-06-17 04:00:00|178325.8|178235.8|178278.3|178188.3|178333.1|178243.1|178273.4|178149.3|82
1750133100000|2025-06-17 04:05:00|178284.2|178194.2|178341.6|178251.6|178346.7|178256.7|178270.7|178161.8|189
1750133400000|2025-06-17 04:10:00|178345.8|178255.8|178302|178172|178357.4|178267.4|178285.6|178167.4|49
1750133700000|2025-06-17 04:15:00|178299.9|178169.9|178290|178200|178304.4|178208.3|178273.7|178143.9|37
1750134000000|2025-06-17 04:20:00|178280|178190|178316.4|178226.4|178360.4|178270.4|178278|178148|58
1750134300000|2025-06-17 04:25:00|178303.2|178213.2|178298.2|178208.2|178338|178228.6|178281.6|178167.9|70
1750134600000|2025-06-17 04:30:00|178292.2|178202.2|178299.2|178209.2|178352.5|178262.5|178285.8|178174|111
1750134900000|2025-06-17 04:35:00|178299.7|178209.7|178278.2|178188.2|178333.7|178243.7|178272.5|178172.3|162
1750135200000|2025-06-17 04:40:00|178277.8|178187.8|178284.6|178194.6|178315.5|178222.2|178265.7|178156.9|90
1750135500000|2025-06-17 04:45:00|178308.1|178178.1|178280.5|178190.5|178317|178224.4|178265.2|178175.2|50
1750135800000|2025-06-17 04:50:00|178280.2|178190.2|178308.2|178178.2|178345.6|178230.9|178278|178170.5|52
1750136100000|2025-06-17 04:55:00|178309.8|178179.8|178317.7|178187.7|178357.1|178258.1|178282.4|178179.8|109
1750136400000|2025-06-17 05:00:00|178298.1|178208.1|178299.6|178169.6|178334.2|178213|178263|178148.9|123
1750136700000|2025-06-17 05:05:00|178303|178173|178216.7|178126.7|178310.9|178194.2|178162.8|178037.3|285
1750137000000|2025-06-17 05:10:00|178217.3|178127.3|178207.2|178117.2|178220.1|178130.1|178187.3|178097.3|60
1750137300000|2025-06-17 05:15:00|178208.3|178118.3|178287.1|178197.1|178363.2|178273.2|178207.7|178117.7|211
1750137600000|2025-06-17 05:20:00|178286.6|178196.6|178293.3|178203.3|178315|178211|178241.4|178151.4|64
1750137900000|2025-06-17 05:25:00|178300.1|178210.1|178223.9|178133.9|178310.7|178220.7|178200.3|178110.3|90
1750138200000|2025-06-17 05:30:00|178247.6|178117.6|178254|178164|178285.8|178185.6|178206.5|178105.8|122
1750138500000|2025-06-17 05:35:00|178254.2|178164.2|178305.5|178215.5|178320.6|178230.6|178225|178135|155
1750138800000|2025-06-17 05:40:00|178306.4|178216.4|178312|178222|178359.1|178269.1|178306.4|178216.4|129
1750139100000|2025-06-17 05:45:00|178302.9|178212.9|178352.1|178262.1|178372.5|178282.5|178302.9|178212.9|167
1750139400000|2025-06-17 05:50:00|178352.4|178262.4|178329|178239|178396.2|178306.2|178319.5|178229.5|87
1750139700000|2025-06-17 05:55:00|178320.9|178230.9|178321.5|178191.5|178341.1|178240.1|178223.4|178132.8|270
1750140000000|2025-06-17 06:00:00|178315.5|178185.5|178354.2|178264.2|178393.6|178303.6|178293.7|178180.7|330
1750140300000|2025-06-17 06:05:00|178348.5|178258.5|178309.5|178219.5|178373.3|178283.3|178299.7|178209.7|114
1750140600000|2025-06-17 06:10:00|178322.8|178232.8|178233.2|178143.2|178347.1|178257.1|178206.8|178116.8|218
1750140900000|2025-06-17 06:15:00|178229.6|178139.6|178229.6|178139.6|178237.9|178147.9|178131.9|178041.9|239
1750141200000|2025-06-17 06:20:00|178227.5|178137.5|178246.2|178156.2|178261.2|178164.3|178171.7|178066.5|191
1750141500000|2025-06-17 06:25:00|178249.7|178159.7|178370.2|178280.2|178383|178293|178249.7|178159.7|218
1750141800000|2025-06-17 06:30:00|178368.9|178278.9|178313.8|178223.8|178388.3|178298.3|178302.5|178212.5|202
1750142100000|2025-06-17 06:35:00|178316.7|178226.7|178357.6|178267.6|178377.9|178287.9|178309.9|178219.9|156
1750142400000|2025-06-17 06:40:00|178357.7|178267.7|178389|178299|178392.1|178302.1|178293|178203|176
1750142700000|2025-06-17 06:45:00|178383.7|178293.7|178092.3|178002.3|178397.5|178307.5|178083.7|177993.7|360
1750143000000|2025-06-17 06:50:00|178092.2|178002.2|178215|178125|178239.1|178149.1|178077.3|177987.3|265
1750143300000|2025-06-17 06:55:00|178214.3|178124.3|178240.6|178150.6|178264.7|178174.7|178129.5|178039.5|310
1750143600000|2025-06-17 07:00:00|178243|178153|178309.7|178219.7|178346.3|178256.3|178222.5|178132.5|421
1750143900000|2025-06-17 07:05:00|178312.8|178222.8|178209.2|178119.2|178322.3|178232.3|178170.4|178080.4|361
1750144200000|2025-06-17 07:10:00|178209.4|178119.4|178321|178231|178328.5|178238.5|178205.9|178115.9|277
1750144500000|2025-06-17 07:15:00|178320.2|178230.2|178285.7|178195.7|178329|178239|178235.9|178145.9|254
1750144800000|2025-06-17 07:20:00|178287|178197|178545.8|178455.8|178567.3|178477.3|178287|178197|471
1750145100000|2025-06-17 07:25:00|178549.6|178459.6|178366.4|178276.4|178549.6|178459.6|178334.4|178244.4|475
1750145400000|2025-06-17 07:30:00|178363.4|178273.4|178521|178431|178522|178432|178349.3|178259.3|438
1750145700000|2025-06-17 07:35:00|178516.6|178426.6|178503.2|178413.2|178549|178459|178495.3|178405.3|271
1750146000000|2025-06-17 07:40:00|178505.7|178415.7|178432.8|178342.8|178518.1|178428.1|178340.8|178250.8|254
1750146300000|2025-06-17 07:45:00|178433.9|178343.9|178282.2|178192.2|178449.3|178359.3|178258.6|178168.6|314
1750146600000|2025-06-17 07:50:00|178283.6|178193.6|178227.1|178137.1|178290.3|178200.3|178163.4|178073.4|378
1750146900000|2025-06-17 07:55:00|178225.4|178135.4|178167.1|178077.1|178235.1|178145.1|178131.4|178041.4|259
1750147200000|2025-06-17 08:00:00|178162.1|178072.1|178145.9|178055.9|178183.3|178093.3|178133.8|178043.8|236
1750147500000|2025-06-17 08:05:00|178146.6|178056.6|178170|178080|178176.3|178086.3|178145.9|178055.9|73
1750147800000|2025-06-17 08:10:00|178168|178078|178156.2|178066.2|178191.9|178092.6|178116.3|178026.3|230
1750148100000|2025-06-17 08:15:00|178156.6|178066.6|178119|178029|178180.8|178090.8|178103|178013|268
1750148400000|2025-06-17 08:20:00|178124.8|178034.8|178111.9|178021.9|178219.1|178129.1|178093.4|178003.4|294
1750148700000|2025-06-17 08:25:00|178110.3|178020.3|178137.5|178047.5|178197.3|178107.3|178105.6|178015.6|216
1750149000000|2025-06-17 08:30:00|178136.1|178046.1|178238.9|178148.9|178255|178165|178117|178027|199
1750149300000|2025-06-17 08:35:00|178235.2|178145.2|178196.9|178106.9|178246.1|178156.1|178178.5|178088.5|219
1750149600000|2025-06-17 08:40:00|178197|178107|178245.2|178155.2|178250.8|178160.8|178145.4|178055.4|241
1750149900000|2025-06-17 08:45:00|178246.4|178156.4|178243.9|178153.9|178256.3|178166.3|178221.2|178131.2|171
1750150200000|2025-06-17 08:50:00|178242.6|178152.6|178239.1|178149.1|178260.3|178170.3|178212.6|178122.6|173
1750150500000|2025-06-17 08:55:00|178240.4|178150.4|178244|178154|178324.9|178217.8|178233.8|178143.8|130
1750150800000|2025-06-17 09:00:00|178247|178157|178166.4|178076.4|178269.8|178179.8|178140.5|178047.2|307
1750151100000|2025-06-17 09:05:00|178167.5|178077.5|178282.3|178192.3|178283.2|178193.2|178163.4|178073.4|220
1750151400000|2025-06-17 09:10:00|178280.4|178190.4|178328.1|178238.1|178341.4|178251.4|178258.9|178168.9|166
1750151700000|2025-06-17 09:15:00|178326.6|178236.6|178333.5|178243.5|178375.5|178285.5|178284.7|178194.7|173
1750152000000|2025-06-17 09:20:00|178339.9|178249.9|178357.6|178267.6|178407.1|178317.1|178329.1|178239.1|301
1750152300000|2025-06-17 09:25:00|178359.4|178269.4|178313.9|178223.9|178362.6|178272.6|178292.4|178202.4|109
1750152600000|2025-06-17 09:30:00|178336.6|178246.6|178312.5|178222.5|178341.3|178251.3|178277.6|178187.6|166
1750152900000|2025-06-17 09:35:00|178309.4|178219.4|178367|178277|178377.2|178287.2|178296.7|178206.7|141
1750153200000|2025-06-17 09:40:00|178368.1|178278.1|178335.7|178245.7|178403.4|178313.4|178303.6|178213.6|170
1750153500000|2025-06-17 09:45:00|178331.8|178241.8|178362.7|178272.7|178404.3|178314.3|178328.4|178238.4|181
1750153800000|2025-06-17 09:50:00|178361.1|178271.1|178369.1|178279.1|178379.3|178289.3|178355.3|178265.3|138
1750154100000|2025-06-17 09:55:00|178373.9|178283.9|178398.7|178308.7|178406.1|178316.1|178366.7|178276.7|123
1750154400000|2025-06-17 10:00:00|178400.1|178310.1|178419.8|178329.8|178438.8|178348.8|178346.7|178256.7|216
1750154700000|2025-06-17 10:05:00|178417.8|178327.8|178459|178369|178527.2|178437.2|178410.1|178320.1|172
1750155000000|2025-06-17 10:10:00|178462.3|178372.3|178392.3|178302.3|178462.3|178372.3|178345.5|178255.5|166
1750155300000|2025-06-17 10:15:00|178393.4|178303.4|178388.2|178298.2|178414.9|178324.9|178388|178298|115
1750155600000|2025-06-17 10:20:00|178390.8|178300.8|178406.6|178316.6|178417.3|178327.3|178380.1|178290.1|143
1750155900000|2025-06-17 10:25:00|178407.3|178317.3|178432|178342|178434.8|178344.8|178397.7|178307.7|204
1750156200000|2025-06-17 10:30:00|178435.2|178345.2|178372.7|178282.7|178456.2|178366.2|178371.6|178281.6|126
1750156500000|2025-06-17 10:35:00|178371.7|178281.7|178323.5|178233.5|178376.7|178286.7|178290.8|178200.8|214
1750156800000|2025-06-17 10:40:00|178320.8|178230.8|178368.3|178278.3|178371.1|178281.1|178295.5|178205.5|114
1750157100000|2025-06-17 10:45:00|178371.1|178281.1|178387.8|178297.8|178397.5|178307.5|178341.9|178251.9|173
1750157400000|2025-06-17 10:50:00|178388.9|178298.9|178378.4|178288.4|178403|178313|178373.2|178283.2|101
1750157700000|2025-06-17 10:55:00|178375.8|178285.8|178395.4|178305.4|178408.3|178318.3|178367.8|178277.8|162
1750158000000|2025-06-17 11:00:00|178395.3|178305.3|178309.6|178219.6|178427.7|178337.7|178294.4|178204.4|188
1750158300000|2025-06-17 11:05:00|178308|178218|178235.5|178145.5|178311.6|178221.6|178206.4|178116.4|131
1750158600000|2025-06-17 11:10:00|178239.4|178149.4|178182.2|178092.2|178239.4|178149.4|178170.9|178080.9|133
1750158900000|2025-06-17 11:15:00|178187.9|178097.9|178178.9|178088.9|178230.9|178140.9|178174.6|178084.6|241
1750159200000|2025-06-17 11:20:00|178177.6|178087.6|178327|178237|178350.5|178260.5|178171.7|178081.7|253
1750159500000|2025-06-17 11:25:00|178323.6|178233.6|178422.2|178332.2|178430.5|178340.5|178316.2|178226.2|218
1750159800000|2025-06-17 11:30:00|178420.7|178330.7|178346.1|178256.1|178420.7|178330.7|178291.1|178201.1|242
1750160100000|2025-06-17 11:35:00|178341.4|178251.4|178349|178259|178392.7|178302.7|178339.4|178249.4|186
1750160400000|2025-06-17 11:40:00|178346.8|178256.8|178348.6|178258.6|178374.9|178284.9|178326.6|178236.6|165
1750160700000|2025-06-17 11:45:00|178350.9|178260.9|178334.5|178244.5|178395.5|178305.5|178251.3|178161.3|312
1750161000000|2025-06-17 11:50:00|178349.6|178259.6|178247.2|178157.2|178356.7|178266.7|178245.8|178155.8|247
1750161300000|2025-06-17 11:55:00|178247.3|178157.3|178224.1|178134.1|178247.3|178157.3|178138.8|178048.8|449
1750161600000|2025-06-17 12:00:00|178221|178131|178220.7|178090.7|178236|178146|178175.4|178080.4|359
1750161900000|2025-06-17 12:05:00|178214.1|178084.1|178208.9|178118.9|178233.9|178143.9|178153.8|178063.8|299
1750162200000|2025-06-17 12:10:00|178202.6|178112.6|178215.1|178125.1|178237.6|178147.6|178167.6|178077.6|342
1750162500000|2025-06-17 12:15:00|178212.8|178122.8|178237.6|178147.6|178239.3|178149.3|178194.2|178104.2|113
1750162800000|2025-06-17 12:20:00|178235|178145|178288.7|178198.7|178312.5|178222.5|178235|178145|146
1750163100000|2025-06-17 12:25:00|178282.8|178192.8|178403.2|178128|178403.2|178307.7|178282.8|178123|279
1750163400000|2025-06-17 12:30:00|178412.6|178137.4|178277.2|178187.2|178427|178260.8|178193|178103|311
1750163700000|2025-06-17 12:35:00|178293.9|178203.9|178312.3|178222.3|178352.5|178262.5|178268.3|178178.3|271
1750164000000|2025-06-17 12:40:00|178313.4|178223.4|178324.9|178234.9|178338|178248|178228.9|178138.9|312
1750164300000|2025-06-17 12:45:00|178323.3|178233.3|178457.7|178367.7|178539.9|178449.9|178278.8|178188.8|457
1750164600000|2025-06-17 12:50:00|178460.9|178370.9|178466.7|178376.7|178520.4|178430.4|178401.3|178311.3|323
1750164900000|2025-06-17 12:55:00|178471.7|178381.7|178644.2|178554.2|178651.8|178561.8|178462.5|178372.5|456
1750165200000|2025-06-17 13:00:00|178638.2|178548.2|178635.2|178545.2|178669.2|178579.2|178571.7|178481.7|542
1750165500000|2025-06-17 13:05:00|178634.6|178544.6|178548.5|178458.5|178674.7|178584.7|178545.1|178455.1|280
1750165800000|2025-06-17 13:10:00|178551.4|178461.4|178454.7|178364.7|178551.4|178461.4|178418.7|178285.6|270
1750166100000|2025-06-17 13:15:00|178474.7|178344.7|178469.5|178379.5|178490.3|178379.5|178390.7|178300.7|153
1750166400000|2025-06-17 13:20:00|178467.4|178377.4|178499.5|178409.5|178555|178465|178434.9|178344.9|230
1750166700000|2025-06-17 13:25:00|178505.8|178415.8|178481.8|178391.8|178528.7|178424.3|178448.5|178358.5|255
1750167000000|2025-06-17 13:30:00|178476.1|178386.1|178535|178445|178564.6|178474.6|178459.4|178329.7|347
1750167300000|2025-06-17 13:35:00|178535.7|178445.7|178495.7|178405.7|178558.2|178468.2|178490.7|178400.7|432
1750167600000|2025-06-17 13:40:00|178494.9|178404.9|178481.4|178391.4|178558.4|178468.4|178372.2|178282.2|386
1750167900000|2025-06-17 13:45:00|178484.1|178394.1|178553|178463|178576.7|178486.7|178465.5|178375.5|220
1750168200000|2025-06-17 13:50:00|178552.1|178462.1|178518.2|178428.2|178588.6|178498.6|178482.3|178392.3|245
1750168500000|2025-06-17 13:55:00|178520.9|178430.9|178537|178447|178565.8|178475.8|178478.4|178388.4|172
1750168800000|2025-06-17 14:00:00|178533.9|178443.9|178619.9|178529.9|178629.6|178539.6|178524.3|178434.3|238
1750169100000|2025-06-17 14:05:00|178616.7|178526.7|178634.8|178544.8|178694.7|178604.7|178594.1|178504.1|147
1750169400000|2025-06-17 14:10:00|178636.2|178546.2|178636.2|178546.2|178651|178561|178624.4|178534.4|115
1750169700000|2025-06-17 14:15:00|178640.6|178550.6|178953.5|178823.5|178987.5|178892.1|178640.6|178550.6|520
1750170000000|2025-06-17 14:20:00|178958.6|178828.6|179027.7|178937.7|179201.7|179111.7|178943.9|178813.9|443
1750170300000|2025-06-17 14:25:00|179029.5|178939.5|179033.2|178943.2|179273.1|179183.1|179022.4|178932.4|514
1750170600000|2025-06-17 14:30:00|179034.6|178944.6|179416.8|179326.8|179433|179343|178999.9|178909.9|518
1750170900000|2025-06-17 14:35:00|179411.6|179321.6|179415|179325|179483.7|179393.7|179394.3|179304.3|389
1750171200000|2025-06-17 14:40:00|179413.9|179323.9|179443.3|179353.3|179537.1|179425.2|179401.5|179298.8|443
1750171500000|2025-06-17 14:45:00|179441.6|179351.6|179324.5|179234.5|179450.7|179360.7|179315.8|179225.8|395
1750171800000|2025-06-17 14:50:00|179322.1|179232.1|179301.4|179211.4|179381.3|179291.3|179223.6|179133.6|437
1750172100000|2025-06-17 14:55:00|179312.1|179222.1|179474.7|179384.7|179481.2|179391.2|179284.4|179194.4|475
1750172400000|2025-06-17 15:00:00|179464.9|179374.9|179310|179220|179476.9|179386.9|179299|179209|484
1750172700000|2025-06-17 15:05:00|179310.6|179220.6|179278.4|179188.4|179326.6|179236.6|179264|179174|441
1750173000000|2025-06-17 15:10:00|179281.9|179191.9|179415.1|179325.1|179444.6|179354.6|179270.2|179180.2|322
1750173300000|2025-06-17 15:15:00|179412.7|179322.7|179390.1|179300.1|179438.8|179348.8|179387.2|179297.2|133
1750173600000|2025-06-17 15:20:00|179385.9|179295.9|179557.3|179467.3|179567.2|179477.2|179358.7|179268.7|273
1750173900000|2025-06-17 15:25:00|179557.7|179467.7|179720.5|179630.5|179763.3|179673.3|179557.7|179467.7|241
1750174200000|2025-06-17 15:30:00|179720.8|179630.8|179544|179454|179736.2|179646.2|179527.5|179427.1|393
1750174500000|2025-06-17 15:35:00|179541.9|179451.9|179544.4|179454.4|179604.9|179514.9|179481.7|179391.7|329
1750174800000|2025-06-17 15:40:00|179541.7|179451.7|179421.7|179331.7|179543.7|179453.7|179382.5|179263|329
1750175100000|2025-06-17 15:45:00|179422.5|179332.5|179419|179329|179468.6|179378.6|179383.2|179293.2|202
1750175400000|2025-06-17 15:50:00|179415.2|179325.2|179439.5|179349.5|179446.6|179356.6|179378.9|179288.9|659
1750175700000|2025-06-17 15:55:00|179438.4|179348.4|179363.7|179273.7|179446.1|179356.1|179352.2|179262.2|218
1750176000000|2025-06-17 16:00:00|179364.2|179274.2|179361.2|179271.2|179375.7|179285.7|179325.2|179235.2|429
1750176300000|2025-06-17 16:05:00|179357.1|179267.1|179395.7|179305.7|179469.4|179379.4|179355.4|179250.5|291
1750176600000|2025-06-17 16:10:00|179391.4|179301.4|179413.9|179323.9|179450.2|179360.2|179378.3|179288.3|605
1750176900000|2025-06-17 16:15:00|179414.6|179324.6|179410|179320|179446.2|179356.2|179355.6|179265.6|531
1750177200000|2025-06-17 16:20:00|179420.5|179330.5|179457.1|179367.1|179478.2|179388.2|179406.4|179316.4|610
1750177500000|2025-06-17 16:25:00|179451.7|179361.7|179602.7|179512.7|179604.9|179514.9|179419.8|179329.8|667
1750177800000|2025-06-17 16:30:00|179614.9|179524.9|179548.2|179458.2|179632.2|179542.2|179517.9|179427.9|423
1750178100000|2025-06-17 16:35:00|179551.4|179461.4|179609.9|179519.9|179651.6|179535.9|179520.9|179430.9|295
1750178400000|2025-06-17 16:40:00|179608.4|179518.4|179600.3|179510.3|179633.1|179543.1|179591.4|179501.4|509
1750178700000|2025-06-17 16:45:00|179600.7|179510.7|179756|179666|179763.6|179673.6|179585.6|179495.6|712
1750179000000|2025-06-17 16:50:00|179754|179664|179952.2|179822.2|179970.7|179880.7|179725.8|179604.1|289
1750179300000|2025-06-17 16:55:00|179952.9|179822.9|179879.2|179749.2|180082.5|179986.4|179878|179748|222
1750179600000|2025-06-17 17:00:00|179882.5|179752.5|179998.3|179868.3|180009.3|179900.5|179852.6|179732.7|781
1750179900000|2025-06-17 17:05:00|180005.3|179875.3|179955.8|179825.8|180046.8|179956.8|179804.2|179714.2|311
1750180200000|2025-06-17 17:10:00|179950.4|179820.4|179939.8|179809.8|180020.8|179894.9|179908.3|179778.3|394
1750180500000|2025-06-17 17:15:00|179946.3|179816.3|180050.7|179960.7|180074.8|179984.8|179911.4|179799.3|288
1750180800000|2025-06-17 17:20:00|180054.5|179964.5|179976.1|179846.1|180070.4|179980.4|179934.2|179844.2|472
1750181100000|2025-06-17 17:25:00|179988.8|179858.8|179997|179907|180034.8|179918.6|179957.4|179838.3|663
1750181400000|2025-06-17 17:30:00|180004.1|179914.1|179992.2|179902.2|180045|179955|179972.1|179881.4|416
1750181700000|2025-06-17 17:35:00|179996.1|179906.1|180027.7|179937.7|180042.5|179952.5|179982.3|179892.3|568
1750182000000|2025-06-17 17:40:00|180028.8|179938.8|180195.7|180105.7|180201.8|180111.8|180010.1|179920.1|647
1750182300000|2025-06-17 17:45:00|180194.7|180104.7|180396.2|180266.2|180433.7|180329.3|180171.2|180081.2|433
1750182600000|2025-06-17 17:50:00|180400.3|180270.3|180416.2|180326.2|180462.7|180372.7|180283|180170.7|547
1750182900000|2025-06-17 17:55:00|180409.4|180319.4|180252.3|180162.3|180414.7|180324.7|180166.4|180070.9|680
1750183200000|2025-06-17 18:00:00|180247.7|180157.7|180245.9|180155.9|180320.5|180225.3|180188.9|180098.9|739
1750183500000|2025-06-17 18:05:00|180241.9|180151.9|180224.9|180134.9|180249.8|180159.8|180167.1|180077.1|504
1750183800000|2025-06-17 18:10:00|180228.4|180138.4|180244.1|180154.1|180248|180158|180173.6|180073.3|927
1750184100000|2025-06-17 18:15:00|180246.3|180156.3|180231.2|180141.2|180254.9|180164.9|180154.7|180064.7|892
1750184400000|2025-06-17 18:20:00|180229.1|180139.1|180251.5|180161.5|180269.6|180179.6|180192.9|180080.2|842
1750184700000|2025-06-17 18:25:00|180240.2|180150.2|180254.5|180164.5|180293.6|180203.6|180234.9|180144.9|1068
1750185000000|2025-06-17 18:30:00|180269.1|180179.1|180092.8|180002.8|180271.3|180181.3|180080.8|179990.8|831
1750185300000|2025-06-17 18:35:00|180099.3|180009.3|180222|180132|180226|180136|180066.2|179976.2|597
1750185600000|2025-06-17 18:40:00|180214.9|180124.9|180212.3|180122.3|180284.8|180178.1|180172.9|180082.9|823
1750185900000|2025-06-17 18:45:00|180218.2|180128.2|180286.6|180196.6|180304.9|180214.9|180200.1|180089|782
1750186200000|2025-06-17 18:50:00|180285.8|180195.8|180258.8|180168.8|180304.9|180214.9|180241.3|180151.3|884
1750186500000|2025-06-17 18:55:00|180261.5|180171.5|180297.2|180207.2|180302.9|180212.9|180227.3|180137.3|924
1750186800000|2025-06-17 19:00:00|180317.6|180227.6|180308.8|180218.8|180327.1|180237.1|180297.1|180207.1|256
1750187100000|2025-06-17 19:05:00|180308.5|180218.5|180284|180194|180323.5|180233.5|180240|180150|568
1750187400000|2025-06-17 19:10:00|180288.3|180198.3|180278.3|180188.3|180289.3|180199.3|180254.2|180164.2|551
1750187700000|2025-06-17 19:15:00|180280.1|180190.1|180274.2|180184.2|180293.4|180203.4|180253.7|180163.7|585
1750188000000|2025-06-17 19:20:00|180269.8|180179.8|180237.8|180147.8|180280.9|180190.9|180208.2|180118.2|676
1750188300000|2025-06-17 19:25:00|180233.3|180143.3|180223.4|180133.4|180258.5|180168.5|180199.8|180109.8|660
1750188600000|2025-06-17 19:30:00|180221.4|180131.4|180219.8|180129.8|180265.4|180175.4|180207.2|180117.2|606
1750188900000|2025-06-17 19:35:00|180214.4|180124.4|180132.7|180042.7|180224|180134|180116.8|180015.5|510
1750189200000|2025-06-17 19:40:00|180133.7|180043.7|180136.2|180046.2|180163.5|180065.3|180070.3|179980.3|658
1750189500000|2025-06-17 19:45:00|180143.2|180053.2|180176.7|180046.7|180204.7|180074.7|180087.8|179972.5|439
1750189800000|2025-06-17 19:50:00|180173.4|180043.4|180199.9|180069.9|180208.2|180078.2|180134.3|180004.3|806
1750190100000|2025-06-17 19:55:00|180200.9|180070.9|180233.4|180143.4|180253.8|180163.8|180193.4|180063.4|363
1750190400000|2025-06-17 20:00:00|180227.7|180137.7|180235|180145|180251.8|180145|180200.4|180070.4|72
1750190700000|2025-06-17 20:05:00|180239.5|180149.5|180300|180170|180306|180190.5|180239.5|180149.5|72
1750191000000|2025-06-17 20:10:00|180299.8|180169.8|180305.2|180175.2|180309.8|180179.8|180299.8|180169.8|26
1750191300000|2025-06-17 20:15:00|180303.5|180173.5|180347.2|180217.2|180410|180280|180297|180167|64
1750191600000|2025-06-17 20:20:00|180326.4|180236.4|180272|180182|180367.1|180255.8|180262.8|180160.7|74
1750191900000|2025-06-17 20:25:00|180268.7|180178.7|180283.6|180193.6|180294.8|180194.4|180254.8|180124.8|65
1750192200000|2025-06-17 20:30:00|180280|180190|180298.7|180168.7|180317.5|180207.4|180280|180162.2|49
1750192500000|2025-06-17 20:35:00|180300.9|180170.9|180293.3|180163.3|180302.6|180172.6|180293.3|180163.3|33
1750192800000|2025-06-17 20:40:00|180291.7|180161.7|180293.8|180203.8|180325.4|180211.2|180291.7|180161.7|67
1750193100000|2025-06-17 20:45:00|180293.5|180203.5|180380.5|180145.9|180405.3|180252|180290.9|180138.4|80
1750193400000|2025-06-17 20:50:00|180382.5|180145.8|180382.5|180123.5|180400.8|180195.1|180319.1|180025.3|592
1750193700000|2025-06-17 20:55:00|180400.7|180141.7|180421|180079|180421|180163.6|180337.3|180078.4|83
1750194000000|2025-06-17 21:00:00|180419.2|180077.2|180433.5|180091.5|180456.7|180114.7|180419.2|180077.2|4
1750195800000|2025-06-17 21:30:00|180433.4|180091.4|180433.4|180091.4|180433.4|180091.4|180433.4|180091.4|1
1750196400000|2025-06-17 21:40:00|180433.5|180091.5|180433.6|180091.6|180433.6|180091.6|180433.5|180091.5|2
1750196700000|2025-06-17 21:45:00|180433.5|180091.5|180433.5|180091.5|180433.5|180091.5|180433.5|180091.5|1
1750197600000|2025-06-17 22:00:00|180244.5|179902.5|180269.1|179927.1|180324.5|179982.5|180074.6|179732.6|96
1750197900000|2025-06-17 22:05:00|180268.8|179926.8|180294.9|179952.9|180331|179989|180235.5|179893.5|183
1750198200000|2025-06-17 22:10:00|180295.3|179953.3|180351.9|180009.9|180422.5|180080.5|180231.5|179889.5|319
1750198500000|2025-06-17 22:15:00|180281|179939|180259.9|179917.9|180358|180016|180235.5|179893.5|128
1750198800000|2025-06-17 22:20:00|180260|179918|180274.5|179932.5|180390.8|180048.8|180240.5|179898.5|63
1750199100000|2025-06-17 22:25:00|180254|179912|180268.5|179926.5|180372.5|180030.5|180251.5|179909.5|50
1750199400000|2025-06-17 22:30:00|180280.9|179938.9|180260|179918|180391|180049|180241|179899|63
1750199700000|2025-06-17 22:35:00|180297.9|179955.9|180292|179950|180436.8|180094.8|180277.2|179935.2|22
1750200000000|2025-06-17 22:40:00|180309.4|179967.4|180306.8|179964.8|180405.9|180063.9|180297.8|179955.8|68
1750200300000|2025-06-17 22:45:00|180305.9|179963.9|180355|180013|180356.9|180014.9|180270.5|179928.5|61
1750200600000|2025-06-17 22:50:00|180300.4|179958.4|180315.7|179973.7|180413.3|180071.3|180275|179933|121
1750200900000|2025-06-17 22:55:00|180314.1|179972.1|180334.5|179992.5|180497.9|180155.9|180287.5|179945.5|78
1750201200000|2025-06-17 23:00:00|180308.5|179966.5|180395.3|180053.3|180506.5|180164.5|180269.6|179927.6|34
1750201500000|2025-06-17 23:05:00|180376.4|180034.4|180403.8|180061.8|180403.8|180061.8|180357.5|180015.5|4
1750201800000|2025-06-17 23:10:00|180406|180064|180342.5|180000.5|180439.8|180097.8|180256.3|179928.8|407
1750202100000|2025-06-17 23:15:00|180351.2|180009.2|180313.4|179972|180460|180118|180199.9|179857.9|133
1750202400000|2025-06-17 23:20:00|180298.1|179956.1|180399.3|180057.3|180410.5|180068.5|180262|179920|445
1750202700000|2025-06-17 23:25:00|180357.7|180015.7|180329.8|179987.8|180434.8|180092.8|180266.1|179930.2|354
1750203000000|2025-06-17 23:30:00|180312|179970|180323.3|179981.3|180446.7|180104.7|180266|179924|217
1750203300000|2025-06-17 23:35:00|180330.5|179988.5|180329|179987|180367.5|180025.5|180275.5|179933.5|109
1750203600000|2025-06-17 23:40:00|180328.2|179986.2|180305.5|179963.5|180346.5|180004.5|180267.5|179925.5|125
1750203900000|2025-06-17 23:45:00|180328|179986|180306.5|179964.5|180345.3|180003.3|180263|179921|95
1750204200000|2025-06-17 23:50:00|180307.5|179965.5|180276.9|179934.9|180332.6|179990.6|180263|179921|293
1750204500000|2025-06-17 23:55:00|180309.9|179967.9|180290.6|179948.6|180325.5|179983.5|180265|179923|335
1750204800000|2025-06-18 00:00:00|180291.3|179949.3|180230.1|180100.1|180320.3|180118.3|180153.5|179934|647
1750205100000|2025-06-18 00:05:00|180238.5|180108.5|180149.2|180019.2|180356|180187.9|180106.4|179913.2|376
1750205400000|2025-06-18 00:10:00|180149.4|180019.4|180196.5|180066.5|180225.4|180095.4|180120.9|179990.9|104
1750205700000|2025-06-18 00:15:00|180189|180059|180110.1|179980.1|180245.3|180115.3|180106|179976|82
1750206000000|2025-06-18 00:20:00|180107.9|179977.9|180117|179987|180152|180022|180090.4|179960.4|44
1750206300000|2025-06-18 00:25:00|180113.7|179983.7|180112.4|179982.4|180188.1|180058.1|180108.4|179978.4|91
1750206600000|2025-06-18 00:30:00|180116.4|179986.4|180089.2|179959.2|180151.2|179986.4|179994.7|179802.8|139
1750206900000|2025-06-18 00:35:00|180082.9|179952.9|179988|179858|180089.2|179959.2|179977.9|179847.9|100
1750207200000|2025-06-18 00:40:00|179988.7|179858.7|179902.7|179772.7|179988.7|179858.7|179902.2|179707.5|96
1750207500000|2025-06-18 00:45:00|179902.2|179772.2|179906.5|179776.5|179951.3|179821.3|179902.2|179772.2|70
1750207800000|2025-06-18 00:50:00|179908.5|179778.5|179984.7|179854.7|179986.8|179856.8|179889.2|179759.2|87
1750208100000|2025-06-18 00:55:00|179973.4|179843.4|179979.9|179849.9|180034.3|179896.8|179944.8|179781.5|73
1750208400000|2025-06-18 01:00:00|179995.2|179865.2|179967.6|179837.6|180005.6|179875.6|179903.1|179773.1|101
1750208700000|2025-06-18 01:05:00|179975.9|179845.9|179969.3|179839.3|180035.2|179905.2|179961.1|179831.1|98
1750209000000|2025-06-18 01:10:00|179963.3|179833.3|179915.6|179785.6|180032.4|179843.7|179912.3|179781.8|37
1750209300000|2025-06-18 01:15:00|179905.4|179775.4|179936|179806|179992.3|179832.3|179891.6|179705|73
1750209600000|2025-06-18 01:20:00|179948.6|179818.6|179941.6|179811.6|179966.6|179836.6|179915.5|179785.5|103
1750209900000|2025-06-18 01:25:00|179943.4|179813.4|179928.7|179798.7|179962.3|179832.3|179918.5|179788.5|348
1750210200000|2025-06-18 01:30:00|179935|179805|179908.6|179778.6|179954.7|179824.7|179885.2|179755.2|146
1750210500000|2025-06-18 01:35:00|179910.1|179780.1|179935.1|179805.1|180013.5|179836.7|179910.1|179732.5|69
1750210800000|2025-06-18 01:40:00|179928.1|179798.1|179949|179859|179978.1|179872|179917.8|179787.8|71
1750211100000|2025-06-18 01:45:00|179952.2|179862.2|179981.8|179851.8|180072.9|179964.7|179948.3|179835.1|81
1750211400000|2025-06-18 01:50:00|179981.1|179851.1|179968.7|179838.7|180010.5|179880.5|179932.9|179802.9|97
1750211700000|2025-06-18 01:55:00|179955.8|179825.8|179949.4|179859.4|179965.4|179875.4|179878.8|179775.8|116
1750212000000|2025-06-18 02:00:00|179962.2|179872.2|180019.6|179929.6|180062|179970.9|179962.2|179872.2|190
1750212300000|2025-06-18 02:05:00|180025.4|179935.4|180064|179934|180076.2|179959.1|180019|179905.4|105
1750212600000|2025-06-18 02:10:00|180078.5|179948.5|180050.4|179920.4|180078.5|179952.6|180012.5|179908.7|139
1750212900000|2025-06-18 02:15:00|180057.4|179927.4|180020.7|179930.7|180063.4|179948.6|180014.9|179895.5|89
1750213200000|2025-06-18 02:20:00|180024.9|179934.9|179946|179856|180025.9|179935.9|179942.1|179816|84
1750213500000|2025-06-18 02:25:00|179946.3|179856.3|179966.2|179876.2|179981.5|179876.2|179901.6|179804.1|135
1750213800000|2025-06-18 02:30:00|179976.6|179886.6|179994.3|179904.3|180051.3|179961.3|179971.5|179881.5|131
1750214100000|2025-06-18 02:35:00|179956.7|179866.7|180006.7|179916.7|180050.3|179960.3|179948.6|179858.6|131
1750214400000|2025-06-18 02:40:00|180011.1|179921.1|179917.6|179827.6|180011.1|179921.1|179917.6|179827.6|97
1750214700000|2025-06-18 02:45:00|179922.7|179832.7|179924.3|179834.3|179952|179848.4|179905.5|179790.7|67
1750215000000|2025-06-18 02:50:00|179941.9|179811.9|179984.3|179854.3|180032.6|179927|179923.7|179811.9|115
1750215300000|2025-06-18 02:55:00|179974.8|179844.8|179944.3|179854.3|179987|179859|179926.5|179814.1|93
1750215600000|2025-06-18 03:00:00|179949.3|179859.3|179956.2|179866.2|180025.5|179935.5|179910|179820|124
1750215900000|2025-06-18 03:05:00|179955.5|179865.5|179926.3|179836.3|179968.8|179878.8|179914.7|179824.7|136
1750216200000|2025-06-18 03:10:00|179930.2|179840.2|179908.6|179818.6|179945.1|179842.5|179879.6|179789.6|67
1750216500000|2025-06-18 03:15:00|179914.3|179824.3|179917.6|179827.6|179962.6|179872.6|179896|179806|81
1750216800000|2025-06-18 03:20:00|179940.8|179810.8|179911.6|179821.6|179954.9|179864.9|179880.4|179790.4|96
1750217100000|2025-06-18 03:25:00|179911.8|179821.8|179902.3|179812.3|179944.7|179833.3|179878.1|179788.1|68
1750217400000|2025-06-18 03:30:00|179894.6|179804.6|179885.9|179795.9|179989|179875.8|179880.4|179778.9|86
1750217700000|2025-06-18 03:35:00|179884.1|179794.1|179908|179778|179954.1|179864.1|179879.8|179771.7|64
1750218000000|2025-06-18 03:40:00|179917|179787|179919.6|179829.6|179934|179833.9|179889.4|179778|58
1750218300000|2025-06-18 03:45:00|179930.5|179840.5|179923.2|179833.2|179954.1|179864.1|179902.4|179812.4|107
1750218600000|2025-06-18 03:50:00|179947.5|179817.5|179940.2|179850.2|179947.5|179856.3|179898.9|179788.7|59
1750218900000|2025-06-18 03:55:00|179936.4|179846.4|180000.7|179910.7|180052.2|179939.8|179936.4|179846.4|55
1750219200000|2025-06-18 04:00:00|179994.6|179904.6|180011.2|179921.2|180036.8|179946.8|179994.6|179904.6|87
1750219500000|2025-06-18 04:05:00|180010.9|179920.9|179886.9|179796.9|180057.1|179938.5|179884.7|179781.2|72
1750219800000|2025-06-18 04:10:00|179911|179781|179912.1|179822.1|179967.1|179877.1|179888.7|179775.5|64
1750220100000|2025-06-18 04:15:00|179947|179817|179910.6|179780.6|179949.1|179829.6|179887.2|179780.6|53
1750220400000|2025-06-18 04:20:00|179914.5|179784.5|179887.4|179797.4|179990.1|179807.5|179877.2|179739.5|40
1750220700000|2025-06-18 04:25:00|179892.5|179802.5|179884.3|179754.3|179908.8|179809.7|179876.2|179747.5|52
1750221000000|2025-06-18 04:30:00|179878.8|179748.8|179792.1|179702.1|179901.5|179748.8|179789.7|179650.9|86
1750221300000|2025-06-18 04:35:00|179812.1|179682.1|179871|179741|179880|179750|179707.5|179577.5|108
1750221600000|2025-06-18 04:40:00|179873|179743|179807|179677|179921.3|179757.2|179770.2|179644.4|54
1750221900000|2025-06-18 04:45:00|179794.4|179664.4|179646.4|179516.4|179794.4|179678.6|179616.4|179513|161
1750222200000|2025-06-18 04:50:00|179664.2|179534.2|179685.6|179555.6|179721.6|179617.1|179639.4|179514.9|130
1750222500000|2025-06-18 04:55:00|179689.7|179559.7|179678.4|179588.4|179710|179596.7|179629.7|179539.7|94
1750222800000|2025-06-18 05:00:00|179684.1|179594.1|179673.7|179583.7|179706.3|179616.3|179673.7|179583.7|104
1750223100000|2025-06-18 05:05:00|179681|179591|179737.6|179647.6|179754.8|179664.8|179670.9|179580.9|100
1750223400000|2025-06-18 05:10:00|179736.5|179646.5|179729.5|179599.5|179782.1|179692.1|179637.6|179538.7|226
1750223700000|2025-06-18 05:15:00|179713.6|179583.6|179679.3|179589.3|179753.1|179611.2|179670.7|179535|149
1750224000000|2025-06-18 05:20:00|179683|179593|179710|179620|179736.4|179646.4|179672.1|179578.6|467
1750224300000|2025-06-18 05:25:00|179704.2|179614.2|179662.6|179572.6|179732.5|179630.9|179662.6|179572.6|117
1750224600000|2025-06-18 05:30:00|179662.1|179572.1|179661.9|179571.9|179697.7|179579.7|179647.3|179557.3|54
1750224900000|2025-06-18 05:35:00|179663.1|179573.1|179753.4|179663.4|179765.2|179675.2|179581.9|179491.9|137
1750225200000|2025-06-18 05:40:00|179758.2|179668.2|179656.7|179566.7|179764.8|179674.8|179645.7|179540|114
1750225500000|2025-06-18 05:45:00|179651.9|179561.9|179750.5|179660.5|179762.2|179672.2|179641|179551|144
1750225800000|2025-06-18 05:50:00|179757.1|179667.1|179766.8|179676.8|179804.8|179710.6|179750.4|179654.9|191
1750226100000|2025-06-18 05:55:00|179768.2|179678.2|179897.4|179807.4|179908.5|179818.5|179764.5|179656.5|146
1750226400000|2025-06-18 06:00:00|179916.6|179786.6|179846.9|179756.9|179943.6|179820.5|179801.6|179706.4|350
1750226700000|2025-06-18 06:05:00|179847.9|179757.9|179605.4|179515.4|179858.7|179768.7|179605.4|179515.4|595
1750227000000|2025-06-18 06:10:00|179601.2|179511.2|179648.3|179558.3|179695.8|179605.8|179601.2|179511.2|782
1750227300000|2025-06-18 06:15:00|179647.2|179557.2|179686.5|179596.5|179837.7|179747.7|179631.9|179541.9|705
1750227600000|2025-06-18 06:20:00|179684.1|179594.1|179467.9|179377.9|179721|179631|179441.8|179350|520
1750227900000|2025-06-18 06:25:00|179464.7|179374.7|179442.9|179352.9|179504.9|179414.9|179414.6|179324.6|407
1750228200000|2025-06-18 06:30:00|179434.2|179344.2|179440.2|179350.2|179594.2|179504.2|179425.8|179335.8|460
1750228500000|2025-06-18 06:35:00|179445.2|179355.2|179386.3|179296.3|179450.9|179360.9|179260.9|179170.9|341
1750228800000|2025-06-18 06:40:00|179386.7|179296.7|179484.5|179394.5|179516.4|179426.4|179371.7|179281.7|420
1750229100000|2025-06-18 06:45:00|179489.4|179399.4|179505.6|179415.6|179530.3|179440.3|179429.7|179339.7|231
1750229400000|2025-06-18 06:50:00|179502.2|179412.2|179428|179338|179502.2|179412.2|179418.5|179328.5|314
1750229700000|2025-06-18 06:55:00|179426.3|179336.3|179525.5|179435.5|179541.6|179451.6|179423.7|179333.7|389
1750230000000|2025-06-18 07:00:00|179524.5|179434.5|179636.4|179546.4|179741.9|179651.9|179524.5|179434.5|685
1750230300000|2025-06-18 07:05:00|179630|179540|179666.3|179576.3|179705.3|179615.3|179609.1|179519.1|401
1750230600000|2025-06-18 07:10:00|179662.3|179572.3|180031.3|179941.3|180033.6|179943.6|179656.7|179566.7|414
1750230900000|2025-06-18 07:15:00|180044.4|179954.4|180101.3|180011.3|180148.6|180058.6|179985.3|179895.3|525
1750231200000|2025-06-18 07:20:00|180105|180015|180106.7|180016.7|180120.2|180030.2|179956.6|179866.6|471
1750231500000|2025-06-18 07:25:00|180109.8|180019.8|180091.8|180001.8|180132|180042|180056.6|179966.6|298
1750231800000|2025-06-18 07:30:00|180094.3|180004.3|180061.7|179971.7|180102.4|180012.4|180027|179937|333
1750232100000|2025-06-18 07:35:00|180060.9|179970.9|180057|179967|180072.8|179982.8|179940.8|179850.8|325
1750232400000|2025-06-18 07:40:00|180061|179971|180040.2|179950.2|180061|179971|179982|179892|405
1750232700000|2025-06-18 07:45:00|180045.4|179955.4|180079.2|179989.2|180095.5|180005.5|180027.1|179937.1|195
1750233000000|2025-06-18 07:50:00|180079.8|179989.8|180134.7|180044.7|180149|180059|180007.5|179917.5|518
1750233300000|2025-06-18 07:55:00|180131.7|180041.7|180101.4|179971.4|180181|180091|180062.2|179941.6|220
1750233600000|2025-06-18 08:00:00|180113.9|179983.9|179929.7|179839.7|180129.8|180009.9|179910.7|179820.7|519
1750233900000|2025-06-18 08:05:00|179929.6|179839.6|179986.1|179896.1|180000.7|179910.7|179908.2|179818.2|174
1750234200000|2025-06-18 08:10:00|179984.8|179894.8|180008.9|179918.9|180022.1|179932.1|179938.2|179848.2|196
1750234500000|2025-06-18 08:15:00|180011.5|179921.5|180104.4|180014.4|180119.4|180029.4|180010.3|179920.3|260
1750234800000|2025-06-18 08:20:00|180104.7|180014.7|180238.7|180148.7|180252|180162|180045.7|179955.7|359
1750235100000|2025-06-18 08:25:00|180238.8|180148.8|180157.6|180067.6|180238.8|180148.8|180098.2|180008.2|207
1750235400000|2025-06-18 08:30:00|180159.6|180069.6|180162.7|180072.7|180182.8|180092.8|180120|180030|216
1750235700000|2025-06-18 08:35:00|180162.5|180072.5|180165|180075|180191.2|180101.2|180146.6|180056.6|199
1750236000000|2025-06-18 08:40:00|180166.4|180076.4|180165.9|180075.9|180188.4|180098.4|180153.7|180063.7|204
1750236300000|2025-06-18 08:45:00|180156|180066|180173.4|180083.4|180202.9|180112.9|180092.2|180002.2|405
1750236600000|2025-06-18 08:50:00|180172.1|180082.1|180281.9|180191.9|180304|180214|180172.1|180082.1|301
1750236900000|2025-06-18 08:55:00|180280.6|180190.6|180444.9|180354.9|180457.2|180367.2|180254.3|180164.3|251
1750237200000|2025-06-18 09:00:00|180446.5|180356.5|180497.8|180407.8|180530.7|180440.7|180440.1|180350.1|250
1750237500000|2025-06-18 09:05:00|180499.9|180409.9|180613.4|180523.4|180621.9|180525.1|180457.4|180367.4|286
1750237800000|2025-06-18 09:10:00|180612.8|180522.8|180622.5|180532.5|180671.4|180581.4|180609.2|180519.2|200
1750238100000|2025-06-18 09:15:00|180624.2|180534.2|180586.6|180496.6|180644.2|180554.2|180499.6|180409.6|436
1750238400000|2025-06-18 09:20:00|180589.6|180499.6|180505.3|180415.3|180597.6|180507.6|180476.5|180386.5|223
1750238700000|2025-06-18 09:25:00|180506.7|180416.7|180588.7|180498.7|180605.8|180515.8|180506.7|180416.7|364
1750239000000|2025-06-18 09:30:00|180591.4|180501.4|180621.4|180531.4|180637.7|180547.7|180543.1|180453.1|346
1750239300000|2025-06-18 09:35:00|180626.5|180536.5|180648.4|180558.4|180682.7|180592.7|180586|180496|234
1750239600000|2025-06-18 09:40:00|180653.1|180563.1|180857|180727|180862.5|180732.5|180622.4|180532.4|422
1750239900000|2025-06-18 09:45:00|180863.5|180733.5|180961.8|180871.8|181010.1|180920.1|180832.1|180722.4|318
1750240200000|2025-06-18 09:50:00|180963.9|180873.9|180926.1|180836.1|180997.3|180907.3|180902.7|180812.7|379
1750240500000|2025-06-18 09:55:00|180928.1|180838.1|180925.8|180835.8|181027.9|180937.9|180908|180818|288
1750240800000|2025-06-18 10:00:00|180928|180838|180914.6|180824.6|180941.4|180851.4|180886.9|180796.9|282
1750241100000|2025-06-18 10:05:00|180915.7|180825.7|180884|180794|180935.2|180845.2|180871.4|180781.4|422
1750241400000|2025-06-18 10:10:00|180880.9|180790.9|180966.2|180876.2|180976.9|180886.9|180876.8|180786.8|260
1750241700000|2025-06-18 10:15:00|180965.5|180875.5|180924.1|180834.1|180977.9|180887.9|180894.4|180804.4|268
1750242000000|2025-06-18 10:20:00|180923.6|180833.6|180951|180861|180992.8|180902.8|180904|180814|363
1750242300000|2025-06-18 10:25:00|180952.7|180862.7|180926.1|180836.1|180966.1|180876.1|180895.5|180805.5|427
1750242600000|2025-06-18 10:30:00|180924.4|180834.4|181009.8|180919.8|181086.6|180996.6|180922.5|180832.5|662
1750242900000|2025-06-18 10:35:00|181007.7|180917.7|181031.2|180941.2|181051.4|180961.4|180987.8|180897.8|327
1750243200000|2025-06-18 10:40:00|181029.2|180939.2|181011.3|180921.3|181153.8|181063.8|181009.4|180919.4|315
1750243500000|2025-06-18 10:45:00|181014.2|180924.2|180991.1|180901.1|181018.1|180928.1|180920.4|180830.4|239
1750243800000|2025-06-18 10:50:00|180999.4|180909.4|181019.3|180929.3|181046.2|180956.2|180992.8|180902.8|166
1750244100000|2025-06-18 10:55:00|181019.6|180929.6|181033.9|180903.9|181054.8|180964.8|181004.5|180903.9|208
1750244400000|2025-06-18 11:00:00|181042.5|180912.5|181048.8|180958.8|181086.5|180996.5|181008.7|180898.7|185
1750244700000|2025-06-18 11:05:00|181049.7|180959.7|181044.1|180954.1|181065|180966.7|181021.2|180925.7|218
1750245000000|2025-06-18 11:10:00|181044.4|180954.4|181070.9|180980.9|181154.4|181024.4|181026.4|180936.4|383
1750245300000|2025-06-18 11:15:00|181082.7|180992.7|181122.5|181032.5|181158.9|181068.9|181071.3|180981.3|362
1750245600000|2025-06-18 11:20:00|181119.5|181029.5|181256.1|181166.1|181281.8|181191.8|181115.8|181025.8|261
1750245900000|2025-06-18 11:25:00|181254.8|181164.8|181284.3|181194.3|181357.7|181267.7|181254.8|181164.8|322
1750246200000|2025-06-18 11:30:00|181297.8|181207.8|181418|181328|181449.6|181359.6|181263.3|181173.3|495
1750246500000|2025-06-18 11:35:00|181419.7|181329.7|181370.4|181280.4|181453.5|181363.5|181343.7|181253.7|321
1750246800000|2025-06-18 11:40:00|181369.6|181279.6|181065.8|180975.8|181373.4|181283.4|181054.5|180964.5|338
1750247100000|2025-06-18 11:45:00|181064.4|180974.4|180841.2|180751.2|181162.4|181072.4|180820.7|180730.7|415
1750247400000|2025-06-18 11:50:00|180842.6|180752.6|180899.2|180809.2|180917.4|180827.4|180783.9|180693.9|244
1750247700000|2025-06-18 11:55:00|180897.3|180807.3|180846.4|180756.4|180897.3|180807.3|180840.5|180750.5|230
1750248000000|2025-06-18 12:00:00|180840.8|180750.8|180831.2|180741.2|180922.6|180832.6|180823.9|180733.9|405
1750248300000|2025-06-18 12:05:00|180823.2|180733.2|180815.7|180725.7|180846.9|180756.9|180793.9|180703.9|235
1750248600000|2025-06-18 12:10:00|180818|180728|180757.2|180667.2|180840.2|180750.2|180725.5|180635.5|425
1750248900000|2025-06-18 12:15:00|180753|180663|180852.7|180762.7|180883.4|180793.4|180740.5|180650.5|568
1750249200000|2025-06-18 12:20:00|180838.6|180748.6|180743.5|180653.5|180854.3|180764.3|180739.7|180649.7|298
1750249500000|2025-06-18 12:25:00|180739.9|180649.9|180917.3|180657.7|180917.3|180742.9|180734.1|180644.1|341
1750249800000|2025-06-18 12:30:00|180908.9|180671.5|180722.7|180632.7|180908.9|180769.1|180718|180628|200
1750250100000|2025-06-18 12:35:00|180722.3|180632.3|180779.6|180689.6|180807.4|180717.4|180657.1|180567.1|504
1750250400000|2025-06-18 12:40:00|180778.9|180688.9|180825.2|180735.2|180848.4|180758.4|180734.7|180644.7|451
1750250700000|2025-06-18 12:45:00|180824.5|180734.5|180897.9|180807.9|181013.7|180910.5|180803.5|180713.5|490
1750251000000|2025-06-18 12:50:00|180899.5|180809.5|180839.7|180749.7|180915.7|180825.7|180812.9|180722.9|545
1750251300000|2025-06-18 12:55:00|180839.2|180749.2|180839.6|180749.6|180882.8|180792.8|180785.3|180695.3|539
1750251600000|2025-06-18 13:00:00|180838.8|180748.8|180844.8|180754.8|180864.1|180774.1|180821.8|180731.8|406
1750251900000|2025-06-18 13:05:00|180839.6|180749.6|180505.8|180415.8|180841.8|180751.8|180500.6|180410.6|605
1750252200000|2025-06-18 13:10:00|180504.4|180414.4|180423.5|180333.5|180526.2|180436.2|180402.8|180272.8|490
1750252500000|2025-06-18 13:15:00|180425.3|180335.3|180414.9|180324.9|180529.1|180399.1|180335|180245|358
1750252800000|2025-06-18 13:20:00|180403.5|180313.5|180540.8|180450.8|180567.5|180477.5|180382|180292|422
1750253100000|2025-06-18 13:25:00|180549.8|180459.8|180413.3|180283.3|180568.2|180478.2|180409.4|180280.4|484
1750253400000|2025-06-18 13:30:00|180418.3|180288.3|180602.1|180512.1|180625.9|180535.9|180396.7|180288.3|441
1750253700000|2025-06-18 13:35:00|180602.4|180512.4|180639.9|180549.9|180671.3|180581.3|180555.8|180465.8|482
1750254000000|2025-06-18 13:40:00|180639.1|180549.1|180577.3|180487.3|180655.4|180565.4|180573.9|180483.1|446
1750254300000|2025-06-18 13:45:00|180579|180489|180492|180402|180580.3|180490.3|180396.8|180306.8|547
1750254600000|2025-06-18 13:50:00|180491.3|180401.3|180509.7|180419.7|180538.3|180448.3|180441.4|180351.4|342
1750254900000|2025-06-18 13:55:00|180511.8|180421.8|180528.1|180438.1|180577.1|180487.1|180437.3|180347.3|627
1750255200000|2025-06-18 14:00:00|180521.7|180431.7|180062.6|179972.6|180585.4|180495.4|180002.2|179910.7|817
1750255500000|2025-06-18 14:05:00|180060.7|179970.7|180033.1|179943.1|180234.2|180144.2|179992.1|179902.1|667
1750255800000|2025-06-18 14:10:00|180028|179938|179908.1|179818.1|180118.1|180011.8|179877.6|179787.6|474
1750256100000|2025-06-18 14:15:00|179904.7|179814.7|179955.8|179865.8|179964.2|179874.2|179853.7|179761.8|573
1750256400000|2025-06-18 14:20:00|179960.2|179870.2|179874.1|179784.1|179963.4|179873.4|179830|179740|632
1750256700000|2025-06-18 14:25:00|179872.6|179782.6|179856.1|179766.1|179903|179813|179790.6|179700.6|507
1750257000000|2025-06-18 14:30:00|179859.9|179769.9|179738.1|179648.1|179860.4|179770.4|179708.4|179618.4|621
1750257300000|2025-06-18 14:35:00|179739.3|179649.3|179575.2|179485.2|179789.3|179699.3|179573.2|179466.7|553
1750257600000|2025-06-18 14:40:00|179583.7|179493.7|179610.4|179520.4|179677.9|179587.9|179451.3|179361.3|761
1750257900000|2025-06-18 14:45:00|179592.8|179502.8|179655.5|179565.5|179682.5|179592.5|179582.1|179492.1|649
1750258200000|2025-06-18 14:50:00|179652.5|179562.5|179729.4|179639.4|179838.6|179748.6|179652.3|179562.3|740
1750258500000|2025-06-18 14:55:00|179729.9|179639.9|179820.1|179730.1|179820.1|179730.1|179644.1|179554.1|795
1750258800000|2025-06-18 15:00:00|179816.3|179726.3|179717.8|179627.8|179872.8|179782.8|179683.8|179577.6|770
1750259100000|2025-06-18 15:05:00|179714|179624|179773.7|179683.7|179839.2|179749.2|179711.2|179621.2|754
1750259400000|2025-06-18 15:10:00|179784.9|179694.9|179670.2|179580.2|179819|179729|179628.2|179517.7|496
1750259700000|2025-06-18 15:15:00|179671.3|179581.3|179637.6|179547.6|179767.7|179677.7|179614.8|179515|448
1750260000000|2025-06-18 15:20:00|179635.7|179545.7|179549.8|179459.8|179668|179578|179518.2|179428.2|371
1750260300000|2025-06-18 15:25:00|179549.3|179459.3|179497.9|179407.9|179606.3|179516.3|179494.1|179404.1|469
1750260600000|2025-06-18 15:30:00|179493.6|179403.6|179528.5|179438.5|179554|179464|179459.6|179345.1|447
1750260900000|2025-06-18 15:35:00|179528|179438|179458.7|179368.7|179581.4|179491.4|179417.3|179327.3|446
1750261200000|2025-06-18 15:40:00|179454.2|179364.2|179412|179322|179524.9|179421.8|179380.5|179280.6|483
1750261500000|2025-06-18 15:45:00|179407.8|179317.8|179343.3|179253.3|179448.8|179352.4|179321.6|179202.4|406
1750261800000|2025-06-18 15:50:00|179339.4|179249.4|179357|179267|179378.7|179288.7|179315|179225|601
1750262100000|2025-06-18 15:55:00|179357.3|179267.3|179467.5|179377.5|179470.9|179380.9|179344.6|179254.6|563
1750262400000|2025-06-18 16:00:00|179459.3|179369.3|179542.7|179452.7|179583.9|179493.9|179459.3|179369.3|539
1750262700000|2025-06-18 16:05:00|179543.7|179453.7|179551.8|179461.8|179599.8|179509.8|179523.7|179433.7|632
1750263000000|2025-06-18 16:10:00|179553.8|179463.8|179629.6|179539.6|179646.4|179556.4|179550.2|179460.2|858
1750263300000|2025-06-18 16:15:00|179636.4|179546.4|179605.2|179515.2|179644.7|179554.7|179558.3|179468.3|672
1750263600000|2025-06-18 16:20:00|179599.9|179509.9|179578|179488|179625|179535|179573.9|179483.9|690
1750263900000|2025-06-18 16:25:00|179579|179489|179614.6|179524.6|179624.9|179534.9|179561.2|179471.2|612
1750264200000|2025-06-18 16:30:00|179611.3|179521.3|179664|179574|179675.7|179585.7|179586.2|179496.2|732
1750264500000|2025-06-18 16:35:00|179658.6|179568.6|179750.7|179660.7|179813.3|179723.3|179658.6|179568.6|436
1750264800000|2025-06-18 16:40:00|179745|179655|179724.6|179634.6|179762.7|179672.7|179701.5|179611.5|383
1750265100000|2025-06-18 16:45:00|179729.3|179639.3|179750.1|179620.1|179756.4|179662.1|179701|179611|638
1750265400000|2025-06-18 16:50:00|179748.3|179618.3|179877.6|179787.6|179896.5|179806.5|179724.3|179611.9|512
1750265700000|2025-06-18 16:55:00|179880.8|179790.8|179851.8|179761.8|179880.8|179790.8|179838.1|179748.1|415
1750266000000|2025-06-18 17:00:00|179848.9|179758.9|179731.7|179641.7|179876.4|179786.4|179714.5|179624.5|399
1750266300000|2025-06-18 17:05:00|179724.5|179634.5|179696.2|179606.2|179778.9|179688.9|179695.1|179605.1|373
1750266600000|2025-06-18 17:10:00|179694.6|179604.6|179695|179605|179733.1|179643.1|179676.1|179586.1|558
1750266900000|2025-06-18 17:15:00|179691.3|179601.3|179744.1|179654.1|179772.3|179682.3|179658.4|179568.4|355
1750267200000|2025-06-18 17:20:00|179740.1|179650.1|179758.7|179668.7|179798.8|179708.8|179729.2|179639.2|485
1750267500000|2025-06-18 17:25:00|179767|179677|179774.2|179684.2|179782.7|179692.7|179746.5|179656.5|490
1750267800000|2025-06-18 17:30:00|179782.2|179692.2|179780.6|179690.6|179834.8|179744.8|179777.2|179687.2|634
1750268100000|2025-06-18 17:35:00|179783.7|179693.7|179870.6|179780.6|179892.2|179802.2|179778.9|179688.9|620
1750268400000|2025-06-18 17:40:00|179872.4|179782.4|179924.8|179834.8|179998.3|179908.3|179861.8|179752.2|570
1750268700000|2025-06-18 17:45:00|179926.6|179836.6|179809.3|179719.3|179948|179858|179794.2|179704.2|571
1750269000000|2025-06-18 17:50:00|179804.6|179714.6|179773.7|179683.7|179821.3|179731.3|179749.2|179659.2|552
1750269300000|2025-06-18 17:55:00|179789.3|179699.3|179836.5|179494.5|179836.5|179710.3|179697.6|179445.8|352
1750269600000|2025-06-18 18:00:00|179835|179493|179514.2|179384.2|179842.8|179500.8|179212.7|179082.7|579
1750269900000|2025-06-18 18:05:00|179522.2|179392.2|179609|179479|179694.6|179604.6|179437.3|179317.3|938
1750270200000|2025-06-18 18:10:00|179584.8|179454.8|179527.5|179437.5|179688.8|179598.8|179499.8|179409.8|914
1750270500000|2025-06-18 18:15:00|179522.1|179432.1|179563.7|179473.7|179627.9|179537.9|179436.1|179346.1|896
1750270800000|2025-06-18 18:20:00|179580.7|179450.7|179523.5|179433.5|179653.9|179539|179466.9|179336.9|853
1750271100000|2025-06-18 18:25:00|179522.6|179432.6|179545.6|179415.6|179567.5|179477.4|179482|179380.8|780
1750271400000|2025-06-18 18:30:00|179544.9|179414.9|179563.5|179433.5|179592.1|179462.1|179515.1|179385.1|419
1750271700000|2025-06-18 18:35:00|179564.3|179434.3|179602.2|179512.2|179657|179527|179476.4|179368.2|603
1750272000000|2025-06-18 18:40:00|179601.5|179511.5|179717.2|179587.2|179730.6|179616.7|179480.1|179350.1|582
1750272300000|2025-06-18 18:45:00|179717.5|179587.5|179931.5|179801.5|179939.6|179809.6|179638.9|179519.9|422
1750272600000|2025-06-18 18:50:00|179935.1|179805.1|180107.5|179977.5|180159.2|180069.2|179924.7|179794.7|590
1750272900000|2025-06-18 18:55:00|180112.3|179982.3|180108.5|180018.5|180168.6|180063|180058.2|179964.5|716
1750273200000|2025-06-18 19:00:00|180112.7|180022.7|180128.8|179998.8|180304.5|180174.5|180109.5|179989.2|593
1750273500000|2025-06-18 19:05:00|180123.6|179993.6|180242.2|180152.2|180310.8|180191|180114.6|179984.6|629
1750273800000|2025-06-18 19:10:00|180244|180154|180123.5|179993.5|180323.1|180233.1|180108.7|179978.7|725
1750274100000|2025-06-18 19:15:00|180119.6|179989.6|180151.9|180061.9|180161.9|180071.9|180045.6|179928.8|689
1750274400000|2025-06-18 19:20:00|180150.7|180060.7|180247.2|180117.2|180330.3|180200.3|180138.3|180048.3|826
1750274700000|2025-06-18 19:25:00|180249.9|180119.9|180315.7|180185.7|180382.4|180252.4|180239|180109|813
1750275000000|2025-06-18 19:30:00|180315.9|180185.9|180128.9|179998.9|180341.1|180211.1|180112.6|179982.6|666
1750275300000|2025-06-18 19:35:00|180136.1|180006.1|180149.6|180019.6|180155|180025|180080.5|179950.5|406
1750275600000|2025-06-18 19:40:00|180141.8|180011.8|180227.1|180097.1|180244.8|180129|180103.6|179973.6|508
1750275900000|2025-06-18 19:45:00|180222.9|180092.9|180270|180140|180305.9|180179.6|180200.9|180092.9|562
1750276200000|2025-06-18 19:50:00|180256.5|180126.5|180242.8|180112.8|180256.5|180126.5|180135.2|180005.2|210
1750276500000|2025-06-18 19:55:00|180239.4|180109.4|180115.2|179985.2|180245.4|180115.4|180060.6|179970.6|318
1750276800000|2025-06-18 20:00:00|180116|179986|180145.3|180015.3|180156.1|180026.1|180103|179973|96
1750277100000|2025-06-18 20:05:00|180147.4|180017.4|180139.5|180009.5|180177.7|180047.7|180124|179994|66
1750277400000|2025-06-18 20:10:00|180138.5|180008.5|180142.5|180012.5|180148.9|180018.9|180127.9|179997.9|21
1750277700000|2025-06-18 20:15:00|180152.9|180022.9|180137.9|180007.9|180182.6|180052.6|180133.5|180003.5|36
1750278000000|2025-06-18 20:20:00|180137.5|180007.5|180077.4|179987.4|180138|180008|180070.8|179953.2|53
1750278300000|2025-06-18 20:25:00|180072.8|179982.8|180135|180005|180140.9|180010.9|180049.9|179959.9|73
1750278600000|2025-06-18 20:30:00|180134|180004|180138.7|180008.7|180178.9|180009.7|180128|179962|20
1750278900000|2025-06-18 20:35:00|180140.4|180010.4|180134.7|180004.7|180181|180021.1|180099|179959.3|26
1750279200000|2025-06-18 20:40:00|180132.5|180002.5|180139.7|180009.7|180192|180041.7|180126.9|179962|60
1750279500000|2025-06-18 20:45:00|180131.9|180001.9|180300|180037.5|180300|180076|180131.5|179950.9|158
1750279800000|2025-06-18 20:50:00|180283.3|179995|180281.2|180020.1|180300|180047.7|180263.7|179992|65
1750280100000|2025-06-18 20:55:00|180300|179992|180101.6|179759.6|180321|180034.2|180101.6|179759.6|14
1750280400000|2025-06-18 21:00:00|180107.7|179765.7|180107.7|179765.7|180107.7|179765.7|180107.7|179765.7|1
1750284000000|2025-06-18 22:00:00|180152.8|179810.8|180288|179946|180411.5|180069.5|180017.5|179675.5|67
1750284300000|2025-06-18 22:05:00|180283|179941|180215|179873|180351.2|180009.2|180163.7|179821.7|83
1750284600000|2025-06-18 22:10:00|180242.3|179900.3|180361.4|180019.4|180440|180098|180007|179665|123
1750284900000|2025-06-18 22:15:00|180259.2|179917.2|180048.3|179706.3|180447|180105|180018.2|179676.2|199
1750285200000|2025-06-18 22:20:00|180055.7|179713.7|180081.2|179739.2|180379.4|180037.4|180024.4|179682.4|143
1750285500000|2025-06-18 22:25:00|180098.4|179756.4|180080.2|179738.2|180291.2|179949.2|180022.2|179680.2|116
1750285800000|2025-06-18 22:30:00|180063.5|179721.5|180149.6|179807.6|180370.9|180028.9|180063.5|179721.5|107
1750286100000|2025-06-18 22:35:00|180272.5|179930.5|180059.2|179717.2|180335|179993|180055.2|179713.2|88
1750286400000|2025-06-18 22:40:00|180112.5|179770.5|180228.5|179886.5|180428.6|180086.6|180061.9|179719.9|112
1750286700000|2025-06-18 22:45:00|180221|179879|180324.5|179982.5|180418.5|180076.5|180188.8|179846.8|137
1750287000000|2025-06-18 22:50:00|180335|179993|180397.5|180055.5|180479.5|180137.5|180146|179804|287
1750287300000|2025-06-18 22:55:00|180400.5|180058.5|180205.3|179863.3|180459.3|180117.3|180085.9|179743.9|214
1750287600000|2025-06-18 23:00:00|180071.7|179729.7|180420.6|180078.6|180433.5|180091.5|180071.7|179729.7|28
1750287900000|2025-06-18 23:05:00|180429.2|180087.2|180448.5|180106.5|180453.7|180111.7|180371|180029|42
1750288200000|2025-06-18 23:10:00|180431.5|180089.5|180453.5|180111.5|180453.5|180111.5|180428.4|180086.4|21
1750288500000|2025-06-18 23:15:00|180438.2|180096.2|180442|180100|180454|180112|180433.5|180091.5|16
1750288800000|2025-06-18 23:20:00|180453.1|180111.1|180517.2|180175.2|180519.3|180177.3|180424.6|180082.6|37
1750289100000|2025-06-18 23:25:00|180462.3|180120.3|180516.4|180174.4|180520.4|180178.4|180462.3|180120.3|20
1750289400000|2025-06-18 23:30:00|180499.8|180157.8|180520.4|180178.4|180520.4|180178.4|180490.7|180148.7|20
1750289700000|2025-06-18 23:35:00|180508.6|180166.6|180492.6|180150.6|180520.2|180178.2|180481.2|180139.2|23
1750290000000|2025-06-18 23:40:00|180489.8|180147.8|180404.5|180111.6|180510.6|180169.9|180299.9|180073|45
1750290300000|2025-06-18 23:45:00|180404.3|180111.9|180427|180085|180434.3|180142.5|180378.5|180085|19
1750290600000|2025-06-18 23:50:00|180427.1|180085.1|180380.8|180128.2|180449.3|180155|180373.7|180085.1|422
1750290900000|2025-06-18 23:55:00|180385.3|180128.3|180370.8|180125.4|180409.1|180147.2|180363|180112.5|284
1750291200000|2025-06-19 00:00:00|180366.8|180179|180452|180251.4|180494.9|180297.6|180269.9|180105.7|123
1750291500000|2025-06-19 00:05:00|180422|180292|180410|180280|180452|180292|180344.6|180160.9|81
1750291800000|2025-06-19 00:10:00|180422.5|180292.5|180362.5|180150|180490.5|180315.1|180317.5|180148|98
1750292100000|2025-06-19 00:15:00|180339.3|180148|180345.7|180215.7|180412|180250.9|180328.9|180148|95
1750292400000|2025-06-19 00:20:00|180355.6|180225.6|180307|180104.1|180390|180226.2|180274.1|180085|85
1750292700000|2025-06-19 00:25:00|180273.5|180143.5|180240.4|180110.4|180346|180171|180238.8|180057.4|59
1750293000000|2025-06-19 00:30:00|180244.4|180114.4|180249|180119|180287.1|180128.6|180195.9|180034.7|89
1750293300000|2025-06-19 00:35:00|180250.5|180120.5|180171.4|180041.4|180282.7|180124.3|180166.4|180036.4|167
1750293600000|2025-06-19 00:40:00|180171.2|180041.2|180173.5|180043.5|180216.1|180086.1|180165.1|180035.1|61
1750293900000|2025-06-19 00:45:00|180175.4|180045.4|180213.9|180083.9|180248|180118|180175.4|180045.4|44
1750294200000|2025-06-19 00:50:00|180222.5|180092.5|180192|180062|180247.3|180117.3|180160|179980.5|175
1750294500000|2025-06-19 00:55:00|180192.9|180062.9|180189.1|180059.1|180218.3|180088.3|180183.3|180053.3|109
1750294800000|2025-06-19 01:00:00|180194.1|180064.1|180352.9|180222.9|180355|180223.5|180162.9|180032.9|221
1750295100000|2025-06-19 01:05:00|180353.9|180223.9|180388.4|180215.1|180421|180259.6|180338.2|180151.2|307
1750295400000|2025-06-19 01:10:00|180390.9|180218|180325.3|180195.3|180412.9|180250.1|180324.1|180150.6|228
1750295700000|2025-06-19 01:15:00|180324.2|180194.2|180311.9|180181.9|180365.4|180212.2|180215.3|180085.3|156
1750296000000|2025-06-19 01:20:00|180313.4|180183.4|180346|180216|180364.7|180234.7|180298.6|180168.6|114
1750296300000|2025-06-19 01:25:00|180348|180218|180333.5|180203.5|180349.8|180219.8|180291.6|180161.6|89
1750296600000|2025-06-19 01:30:00|180339|180209|180260.7|180130.7|180365.1|180235.1|180239.9|180109.9|148
1750296900000|2025-06-19 01:35:00|180262.1|180132.1|180354.2|180224.2|180354.2|180224.2|180251.1|180121.1|128
1750297200000|2025-06-19 01:40:00|180361|180231|180322.2|180192.2|180425|180295|180249.6|180119.6|143
1750297500000|2025-06-19 01:45:00|180320.8|180190.8|180318.4|180188.4|180338.1|180208.1|180307.4|180177.4|145
1750297800000|2025-06-19 01:50:00|180325.1|180195.1|180349.7|180219.7|180351.8|180221.8|180266.6|180136.6|107
1750298100000|2025-06-19 01:55:00|180350.3|180220.3|180453|180323|180456.8|180326.8|180340.9|180210.9|89
1750298400000|2025-06-19 02:00:00|180460.3|180330.3|180443.1|180313.1|180552|180422|180439.5|180309.5|92
1750298700000|2025-06-19 02:05:00|180445.7|180315.7|180451.8|180321.8|180480.7|180350.7|180400.3|180270.3|122
1750299000000|2025-06-19 02:10:00|180450.3|180320.3|180511.4|180381.4|180515|180385|180441.6|180311.6|120
1750299300000|2025-06-19 02:15:00|180510.9|180380.9|180462.6|180332.6|180510.9|180380.9|180443.1|180313.1|91
1750299600000|2025-06-19 02:20:00|180461.5|180331.5|180516|180386|180519.5|180389.5|180400.4|180270.4|107
1750299900000|2025-06-19 02:25:00|180506.1|180376.1|180621.5|180491.5|180650.2|180520.2|180480.4|180350.4|155
1750300200000|2025-06-19 02:30:00|180624.7|180494.7|180555.1|180425.1|180638.2|180508.2|180501.4|180371.4|149
1750300500000|2025-06-19 02:35:00|180568.1|180438.1|180541|180411|180592.7|180462.7|180474.9|180344.9|273
1750300800000|2025-06-19 02:40:00|180519.6|180389.6|180443.1|180313.1|180520.9|180390.9|180422.1|180292.1|58
1750301100000|2025-06-19 02:45:00|180443|180313|180458.3|180328.3|180514.3|180337.4|180420.6|180290.6|65
1750301400000|2025-06-19 02:50:00|180457.8|180327.8|180490|180360|180524|180394|180448.4|180293.6|77
1750301700000|2025-06-19 02:55:00|180506.1|180376.1|180540.9|180410.9|180589.6|180459.6|180490.8|180360.8|460
1750302000000|2025-06-19 03:00:00|180541.1|180411.1|180482.4|180352.4|180579.6|180449.6|180479.3|180349.3|386
1750302300000|2025-06-19 03:05:00|180487.6|180357.6|180487.5|180357.5|180509.1|180379.1|180470.3|180340.3|47
1750302600000|2025-06-19 03:10:00|180482.5|180352.5|180483.3|180353.3|180510.1|180380.1|180475|180345|39
1750302900000|2025-06-19 03:15:00|180478.2|180348.2|180514|180384|180521.5|180391.5|180474.8|180344.8|36
1750303200000|2025-06-19 03:20:00|180516.5|180386.5|180501|180371|180526.2|180396.2|180478.2|180348.2|68
1750303500000|2025-06-19 03:25:00|180489.8|180359.8|180432.7|180302.7|180509.7|180379.7|180400.8|180270.8|116
1750303800000|2025-06-19 03:30:00|180431.1|180301.1|180426.3|180296.3|180447.2|180317.2|180355.1|180225.1|84
1750304100000|2025-06-19 03:35:00|180424|180294|180384.6|180254.6|180425.2|180295.2|180321.2|180191.2|265
1750304400000|2025-06-19 03:40:00|180397.5|180267.5|180392.2|180262.2|180400.4|180270.4|180382.2|180252.2|68
1750304700000|2025-06-19 03:45:00|180383.7|180253.7|180463.6|180333.6|180488.5|180358.5|180378.3|180248.3|53
1750305000000|2025-06-19 03:50:00|180462|180332|180385.3|180255.3|180474|180344|180369.6|180239.6|199
1750305300000|2025-06-19 03:55:00|180382.7|180252.7|180419|180289|180429.4|180299.4|180369|180239|110
1750305600000|2025-06-19 04:00:00|180419.9|180289.9|180409|180279|180422.9|180292.9|180393.1|180263.1|54
1750305900000|2025-06-19 04:05:00|180406.4|180276.4|180479.5|180349.5|180488.4|180358.4|180395.4|180265.4|109
1750306200000|2025-06-19 04:10:00|180482.5|180352.5|180421.4|180291.4|180485.3|180355.3|180421.1|180291.1|101
1750306500000|2025-06-19 04:15:00|180421|180291|180512.4|180382.4|180529.5|180399.5|180421|180291|55
1750306800000|2025-06-19 04:20:00|180517.5|180387.5|180448.9|180318.9|180522.5|180392.5|180422.9|180292.9|56
1750307100000|2025-06-19 04:25:00|180463.1|180333.1|180486.9|180356.9|180496.5|180366.5|180461.9|180331.9|45
1750307400000|2025-06-19 04:30:00|180477|180347|180567|180437|180581|180451|180477|180347|57
1750307700000|2025-06-19 04:35:00|180563.2|180433.2|180567.3|180437.3|180578.3|180448.3|180542.2|180412.2|32
1750308000000|2025-06-19 04:40:00|180565|180435|180487.2|180357.2|180568.1|180438.1|180487.2|180357.2|37
1750308300000|2025-06-19 04:45:00|180489.3|180359.3|180487.7|180357.7|180501.6|180371.6|180475.5|180345.5|25
1750308600000|2025-06-19 04:50:00|180481|180351|180477.8|180347.8|180487.3|180357.3|180464.9|180334.9|26
1750308900000|2025-06-19 04:55:00|180479|180349|180486.6|180356.6|180499.5|180369.5|180472|180342|27
1750309200000|2025-06-19 05:00:00|180483.8|180353.8|180479|180349|180530.1|180400.1|180453|180323|175
1750309500000|2025-06-19 05:05:00|180474.3|180344.3|180435.1|180305.1|180474.3|180344.3|180390.2|180260.2|110
1750309800000|2025-06-19 05:10:00|180437|180307|180516|180386|180576|180446|180437|180307|120
1750310100000|2025-06-19 05:15:00|180513.5|180383.5|180457.7|180327.7|180514.3|180384.3|180450.8|180320.8|83
1750310400000|2025-06-19 05:20:00|180455.4|180325.4|180385.6|180255.6|180465.1|180335.1|180377.2|180247.2|252
1750310700000|2025-06-19 05:25:00|180384|180254|180386.6|180256.6|180418.9|180288.9|180372.5|180242.5|157
1750311000000|2025-06-19 05:30:00|180388.6|180258.6|180342.7|180252.7|180433.1|180303.1|180337.6|180229.5|182
1750311300000|2025-06-19 05:35:00|180344.3|180254.3|180376.3|180246.3|180387.9|180263.6|180333.5|180221.2|110
1750311600000|2025-06-19 05:40:00|180374.2|180244.2|180379.6|180249.6|180382.3|180291|180343.5|180229.1|94
1750311900000|2025-06-19 05:45:00|180379.2|180249.2|180569.8|180439.8|180583|180475.2|180373.9|180243.9|291
1750312200000|2025-06-19 05:50:00|180563|180433|180813.4|180683.4|180843.7|180701.3|180548.7|180432.3|425
1750312500000|2025-06-19 05:55:00|180817.8|180687.8|180759.4|180669.4|180821.5|180691.5|180631.3|180501.3|198
1750312800000|2025-06-19 06:00:00|180761.4|180671.4|180861.5|180771.5|180861.5|180771.5|180621.3|180531.3|359
1750313100000|2025-06-19 06:05:00|180868.1|180778.1|181008.8|180918.8|181035.7|180945.7|180854.8|180764.8|391
1750313400000|2025-06-19 06:10:00|181009.6|180919.6|180930.4|180840.4|181078.2|180988.2|180863.6|180773.6|427
1750313700000|2025-06-19 06:15:00|180930.7|180840.7|180952.7|180862.7|180999.9|180909.9|180882.4|180792.4|244
1750314000000|2025-06-19 06:20:00|180967.5|180877.5|180993.6|180903.6|181015.4|180925.4|180952.5|180862.5|252
1750314300000|2025-06-19 06:25:00|180994.8|180904.8|181004.3|180914.3|181039.9|180936.5|180969.9|180859.1|360
1750314600000|2025-06-19 06:30:00|181012.9|180922.9|181018.3|180928.3|181037.3|180937.1|180979.3|180878|380
1750314900000|2025-06-19 06:35:00|181015.6|180925.6|181092.9|181002.9|181092.9|181002.9|180968.9|180878.9|261
1750315200000|2025-06-19 06:40:00|181087.5|180997.5|181147.8|181057.8|181161.5|181071.5|181053.2|180947.1|193
1750315500000|2025-06-19 06:45:00|181153.7|181063.7|181144.7|181054.7|181171.6|181081.6|181043.1|180953.1|331
1750315800000|2025-06-19 06:50:00|181144|181054|181002.7|180912.7|181146.7|181056.7|180929.1|180837.6|366
1750316100000|2025-06-19 06:55:00|181005.6|180915.6|180849.4|180759.4|181006.8|180916.8|180817|180727|398
1750316400000|2025-06-19 07:00:00|180848.3|180758.3|180952.8|180862.8|180977.5|180887.5|180814.5|180724.5|395
1750316700000|2025-06-19 07:05:00|180956.5|180866.5|181177.9|181087.9|181260.8|181170.8|180953.6|180863.6|372
1750317000000|2025-06-19 07:10:00|181177.2|181087.2|181237.6|181147.6|181265.2|181175.2|181165.9|181075.9|194
1750317300000|2025-06-19 07:15:00|181241|181151|181195.8|181105.8|181242|181152|181158.6|181068.6|266
1750317600000|2025-06-19 07:20:00|181201|181111|181053.9|180963.9|181217.7|181127.7|181032.1|180942.1|389
1750317900000|2025-06-19 07:25:00|181054.7|180964.7|181030|180900|181130.1|181040.1|180986.6|180805.3|369
1750318200000|2025-06-19 07:30:00|181029.6|180899.6|181020.1|180930.1|181133.9|181043.9|180989.1|180859.1|362
1750318500000|2025-06-19 07:35:00|181015.5|180925.5|180886.5|180756.5|181062.2|180972.2|180855.7|180747.1|380
1750318800000|2025-06-19 07:40:00|180886.2|180756.2|180876.4|180786.4|180915|180822.9|180828.7|180730.9|678
1750319100000|2025-06-19 07:45:00|180871.9|180781.9|180846.7|180756.7|180953.3|180863.3|180833.3|180743.3|443
1750319400000|2025-06-19 07:50:00|180850.4|180760.4|180831.3|180701.3|180919.8|180829.8|180709.2|180619.2|466
1750319700000|2025-06-19 07:55:00|180837.4|180707.4|180949.4|180859.4|180961.8|180871.8|180834|180704|382
1750320000000|2025-06-19 08:00:00|180932.2|180842.2|180766.9|180676.9|181035.8|180909.1|180752.7|180662.7|587
1750320300000|2025-06-19 08:05:00|180764.4|180674.4|180774.6|180684.6|180885.1|180784.2|180763.4|180667.2|588
1750320600000|2025-06-19 08:10:00|180773.6|180683.6|180799.4|180709.4|180810.4|180720.4|180731|180641|386
1750320900000|2025-06-19 08:15:00|180801.3|180711.3|180572.5|180482.5|180802.7|180712.7|180560.9|180470.9|363
1750321200000|2025-06-19 08:20:00|180574|180484|180366.2|180276.2|180594.9|180504.9|180346.9|180253.5|384
1750321500000|2025-06-19 08:25:00|180365.5|180275.5|180448.4|180358.4|180527.1|180437.1|180348.8|180258.8|370
1750321800000|2025-06-19 08:30:00|180450|180360|180451.8|180361.8|180521.8|180431.8|180422.4|180332.4|265
1750322100000|2025-06-19 08:35:00|180450.4|180360.4|180514.2|180424.2|180525|180435|180444.1|180354.1|135
1750322400000|2025-06-19 08:40:00|180515.5|180425.5|180525.2|180435.2|180547.9|180457.9|180503.1|180413.1|192
1750322700000|2025-06-19 08:45:00|180523.1|180433.1|180522.2|180432.2|180568.9|180478.9|180501.4|180411.4|209
1750323000000|2025-06-19 08:50:00|180523.8|180433.8|180439.4|180349.4|180540.2|180450.2|180439.4|180349.4|202
1750323300000|2025-06-19 08:55:00|180436.1|180346.1|180441.3|180351.3|180464|180374|180421.3|180331.3|148
1750323600000|2025-06-19 09:00:00|180442.4|180352.4|180439|180349|180459.8|180369.8|180357.1|180267.1|347
1750323900000|2025-06-19 09:05:00|180435.2|180345.2|180489.2|180399.2|180508.3|180418.3|180422.4|180332.4|243
1750324200000|2025-06-19 09:10:00|180487.4|180397.4|180465.8|180375.8|180579.1|180489.1|180449.3|180359.3|254
1750324500000|2025-06-19 09:15:00|180459|180369|180499.3|180409.3|180517.8|180427.8|180459|180369|227
1750324800000|2025-06-19 09:20:00|180500.9|180410.9|180446.8|180356.8|180503.8|180413.8|180396.3|180306.3|299
1750325100000|2025-06-19 09:25:00|180448.5|180358.5|180437.6|180347.6|180458.8|180368.8|180419.6|180329.6|306
1750325400000|2025-06-19 09:30:00|180435.1|180345.1|180499|180409|180515.7|180425.7|180430.2|180340.2|160
1750325700000|2025-06-19 09:35:00|180497.5|180407.5|180481.7|180391.7|180514.1|180424.1|180470.3|180380.3|132
1750326000000|2025-06-19 09:40:00|180481|180391|180453|180363|180486.7|180396.7|180420.9|180330.9|215
1750326300000|2025-06-19 09:45:00|180454.1|180364.1|180445.5|180355.5|180539.1|180449.1|180443.6|180343.5|323
1750326600000|2025-06-19 09:50:00|180447.2|180357.2|180461.9|180371.9|180533.9|180443.9|180443.1|180342.2|346
1750326900000|2025-06-19 09:55:00|180460.7|180370.7|180449.9|180359.9|180471.9|180381.9|180428.3|180338.3|254
1750327200000|2025-06-19 10:00:00|180445.7|180355.7|180462.2|180372.2|180469.4|180379.4|180428.2|180338.2|216
1750327500000|2025-06-19 10:05:00|180459.5|180369.5|180548.2|180458.2|180598.5|180497.3|180449.2|180359.2|152
1750327800000|2025-06-19 10:10:00|180549.4|180459.4|180586.2|180496.2|180614.6|180524.6|180549.3|180459.3|134
1750328100000|2025-06-19 10:15:00|180589.2|180499.2|180452.4|180362.4|180592.2|180502.2|180430.9|180340.9|238
1750328400000|2025-06-19 10:20:00|180453.5|180363.5|180404.8|180314.8|180453.5|180363.5|180401.6|180311.6|163
1750328700000|2025-06-19 10:25:00|180409.9|180319.9|180441.8|180351.8|180450.9|180360.9|180371.2|180281.2|180
1750329000000|2025-06-19 10:30:00|180441.5|180351.5|180315.2|180225.2|180513.8|180423.8|180305.5|180215.5|323
1750329300000|2025-06-19 10:35:00|180310.5|180220.5|180431.6|180341.6|180431.6|180341.6|180306.1|180216.1|115
1750329600000|2025-06-19 10:40:00|180432.7|180342.7|180439.1|180349.1|180474.1|180384.1|180422.1|180332.1|114
1750329900000|2025-06-19 10:45:00|180439.9|180349.9|180557.6|180467.6|180566.2|180476.2|180426.4|180336.4|154
1750330200000|2025-06-19 10:50:00|180550|180460|180690.4|180600.4|180707.9|180617.9|180548.1|180458.1|300
1750330500000|2025-06-19 10:55:00|180686.3|180596.3|180687|180597|180755.4|180665.4|180669|180579|223
1750330800000|2025-06-19 11:00:00|180690.8|180600.8|180757.4|180667.4|180837.1|180747.1|180690.7|180600.7|376
1750331100000|2025-06-19 11:05:00|180760.4|180670.4|180866.2|180776.2|180868.9|180778.9|180718.1|180628.1|261
1750331400000|2025-06-19 11:10:00|180895.9|180805.9|180941.2|180811.2|181043.3|180953.3|180895.9|180805.9|516
1750331700000|2025-06-19 11:15:00|180937.8|180807.8|180944.3|180854.3|180956.4|180866.4|180898.3|180807.8|278
1750332000000|2025-06-19 11:20:00|180947.5|180857.5|180914.4|180824.4|180965.9|180875.9|180883.8|180793.8|352
1750332300000|2025-06-19 11:25:00|180915.2|180825.2|180769.5|180679.5|180922.8|180832.8|180753.3|180663.3|277
1750332600000|2025-06-19 11:30:00|180770.9|180680.9|180767.4|180677.4|180817.1|180727.1|180735.9|180645.9|194
1750332900000|2025-06-19 11:35:00|180771.1|180681.1|180972.3|180882.3|181123|181004.2|180767|180677|339
1750333200000|2025-06-19 11:40:00|180973.7|180883.7|180956.8|180866.8|181027.2|180910|180939.1|180849.1|235
1750333500000|2025-06-19 11:45:00|180962.3|180872.3|180969.9|180879.9|181026.9|180936.9|180956.8|180866.8|246
1750333800000|2025-06-19 11:50:00|180972.4|180882.4|180966|180876|181006.9|180916.9|180957|180867|120
1750334100000|2025-06-19 11:55:00|180963.8|180873.8|180916.1|180826.1|180968.4|180878.4|180893.3|180803.3|222
1750334400000|2025-06-19 12:00:00|180914.1|180824.1|180832.9|180742.9|180914.1|180824.1|180819.7|180703.8|322
1750334700000|2025-06-19 12:05:00|180835.6|180745.6|180937.3|180847.3|180942.1|180852.1|180826.2|180736.2|188
1750335000000|2025-06-19 12:10:00|180935.9|180845.9|181081.8|180991.8|181127|181037|180931.9|180841.9|289
1750335300000|2025-06-19 12:15:00|181084.6|180994.6|180996.8|180906.8|181095|181005|180912|180822|444
1750335600000|2025-06-19 12:20:00|180999.7|180909.7|181027.7|180937.7|181075.1|180985.1|180985.6|180895.6|457
1750335900000|2025-06-19 12:25:00|181028.8|180938.8|181015.2|180925.2|181079.9|180989.9|180961.1|180871.1|379
1750336200000|2025-06-19 12:30:00|181016.3|180926.3|181063.8|180973.8|181071.1|180981.1|181002.1|180912.1|298
1750336500000|2025-06-19 12:35:00|181054.7|180964.7|181041.3|180951.3|181064.8|180974.8|180970.1|180880.1|383
1750336800000|2025-06-19 12:40:00|181035.7|180945.7|181163.3|181073.3|181188.9|181098.9|180992.3|180902.3|319
1750337100000|2025-06-19 12:45:00|181170.9|181080.9|181208.6|181118.6|181230.9|181140.9|181113.6|181023.6|375
1750337400000|2025-06-19 12:50:00|181210.4|181120.4|181163|181073|181216.8|181126.8|181134.2|181044.2|311
1750337700000|2025-06-19 12:55:00|181162.6|181072.6|181186.6|181096.6|181315.1|181225.1|181158.1|181068.1|458
1750338000000|2025-06-19 13:00:00|181185.9|181095.9|181049.5|180959.5|181192.2|181102.2|180986.6|180896.6|333
1750338300000|2025-06-19 13:05:00|181047.5|180957.5|181062.8|180972.8|181064.8|180974.8|180920|180830|434
1750338600000|2025-06-19 13:10:00|181064.6|180974.6|180958.2|180868.2|181065.6|180975.6|180898.6|180808.6|421
1750338900000|2025-06-19 13:15:00|180950.4|180860.4|180848.3|180758.3|180965.1|180875.1|180825.8|180735.8|310
1750339200000|2025-06-19 13:20:00|180846.9|180756.9|180889.3|180799.3|180891.8|180801.8|180776.6|180686.6|223
1750339500000|2025-06-19 13:25:00|180886.4|180796.4|180957.8|180867.8|180971.9|180881.9|180875.2|180785.2|348
1750339800000|2025-06-19 13:30:00|180954.5|180864.5|180844.7|180754.7|180967.4|180877.4|180825.4|180735.4|310
1750340100000|2025-06-19 13:35:00|180839.1|180749.1|180940|180850|181011.9|180921.9|180826.8|180736.8|470
1750340400000|2025-06-19 13:40:00|180942.4|180852.4|180946.5|180856.5|180967.7|180865.3|180894.2|180804.2|334
1750340700000|2025-06-19 13:45:00|180941|180851|180833|180743|180941.7|180851.7|180810.6|180720.6|176
1750341000000|2025-06-19 13:50:00|180831.7|180741.7|180832|180742|180832.9|180742.9|180744.1|180654.1|156
1750341300000|2025-06-19 13:55:00|180833.3|180743.3|180845.2|180755.2|180853.1|180763.1|180806.4|180716.4|277
1750341600000|2025-06-19 14:00:00|180843.2|180753.2|180731.4|180641.4|180845|180755|180680.2|180590.2|508
1750341900000|2025-06-19 14:05:00|180727.8|180637.8|180766.2|180676.2|180773.8|180683.8|180709|180619|278
1750342200000|2025-06-19 14:10:00|180771.2|180681.2|180704.7|180614.7|180838.5|180748.5|180691.9|180601.9|283
1750342500000|2025-06-19 14:15:00|180703.8|180613.8|180809|180719|180844.9|180754.9|180683.6|180593.6|314
1750342800000|2025-06-19 14:20:00|180809.2|180719.2|180931.2|180841.2|180941.8|180851.8|180808|180718|361
1750343100000|2025-06-19 14:25:00|180936|180846|181055.8|180965.8|181061.1|180971.1|180853.1|180763.1|489
1750343400000|2025-06-19 14:30:00|181061.8|180971.8|181078.3|180948.3|181104.8|181009.9|181004.8|180914.8|693
1750343700000|2025-06-19 14:35:00|181084.6|180954.6|181079.2|180989.2|181175.8|181085.8|181053.1|180941.4|388
1750344000000|2025-06-19 14:40:00|181078.1|180988.1|181028.6|180938.6|181105.3|181015.3|180992.3|180902.3|456
1750344300000|2025-06-19 14:45:00|181022.4|180932.4|181128.3|181038.3|181134.8|181044.8|181004.4|180914.4|352
1750344600000|2025-06-19 14:50:00|181121|181031|181219.3|181129.3|181242.1|181152.1|181070.6|180980.6|487
1750344900000|2025-06-19 14:55:00|181218.6|181128.6|181359.7|181269.7|181414.3|181324.3|181218.1|181128.1|550
1750345200000|2025-06-19 15:00:00|181356.6|181266.6|181361.6|181271.6|181420|181330|181201|181111|495
1750345500000|2025-06-19 15:05:00|181349|181259|181339.1|181249.1|181358|181268|181282.2|181192.2|188
1750345800000|2025-06-19 15:10:00|181334.9|181244.9|181328.6|181238.6|181415.9|181325.9|181089|180999|325
1750346100000|2025-06-19 15:15:00|181326.4|181236.4|181199.5|181109.5|181335.7|181245.7|181199.5|181109.5|312
1750346400000|2025-06-19 15:20:00|181180.8|181090.8|181279.6|181189.6|181381.7|181291.7|181170.1|181080.1|119
1750346700000|2025-06-19 15:25:00|181271.5|181181.5|181341.4|181251.4|181354.8|181264.8|181235.5|181145.5|122
1750347000000|2025-06-19 15:30:00|181347.3|181257.3|181311.2|181221.2|181364.7|181264.2|181295.2|181193|91
1750347300000|2025-06-19 15:35:00|181312.5|181222.5|181259.8|181169.8|181326.4|181236.4|181247.6|181157.6|125
1750347600000|2025-06-19 15:40:00|181261.9|181171.9|181263.7|181173.7|181316.3|181226.3|181254.3|181164.3|55
1750347900000|2025-06-19 15:45:00|181264.7|181174.7|181363.6|181273.6|181363.9|181273.9|181252.1|181162.1|72
1750348200000|2025-06-19 15:50:00|181355.7|181265.7|181434.6|181304.6|181449.1|181359.1|181335|181245|119
1750348500000|2025-06-19 15:55:00|181436.2|181306.2|181510.1|181380.1|181519.1|181389.1|181412.4|181298.5|109
1750348800000|2025-06-19 16:00:00|181521.5|181391.5|181550|181460|181591.4|181494.6|181511.1|181381.1|81
1750349100000|2025-06-19 16:05:00|181548.6|181458.6|181512.5|181382.5|181551.4|181461.4|181500.3|181370.3|98
1750349400000|2025-06-19 16:10:00|181508|181378|181422.6|181332.6|181508|181378|181382|181291.3|81
1750349700000|2025-06-19 16:15:00|181425.4|181335.4|181430.8|181300.8|181437.3|181336|181394.3|181280.5|234
1750350000000|2025-06-19 16:20:00|181427.5|181297.5|181401.8|181271.8|181462.5|181305.6|181379|181203.7|84
1750350300000|2025-06-19 16:25:00|181403.3|181273.3|181412.6|181322.6|181440.4|181347.9|181345|181222.5|81
1750350600000|2025-06-19 16:30:00|181411.7|181321.7|181427.7|181297.7|181452.2|181322.2|181404.2|181291.1|92
1750350900000|2025-06-19 16:35:00|181434.2|181304.2|181380.7|181290.7|181443.2|181344.6|181365.6|181263.7|184
1750351200000|2025-06-19 16:40:00|181381.4|181291.4|181346.9|181216.9|181401.8|181297.1|181329.4|181214.9|191
1750351500000|2025-06-19 16:45:00|181349.7|181219.7|181346.9|181216.9|181374.8|181252.7|181337.5|181216.3|70
1750351800000|2025-06-19 16:50:00|181357.9|181227.9|181383.3|181293.3|181431.3|181322.5|181345.4|181227.9|185
1750352100000|2025-06-19 16:55:00|181387.6|181297.6|181385.7|181295.7|181391.8|181301.8|181370|181280|127
1750352400000|2025-06-19 17:00:00|181385.3|181295.3|181344.8|181214.8|181385.4|181295.4|181321|181211|162
1750352700000|2025-06-19 17:05:00|181345.2|181215.2|181224|181134|181354|181224|181219.9|181129.9|45
1750353000000|2025-06-19 17:10:00|181223.7|181133.7|181232.9|181142.9|181250.7|181147.4|181219.5|181109.5|27
1750353300000|2025-06-19 17:15:00|181238|181148|181249.9|181159.9|181255.6|181165.6|181229.9|181139.9|30
1750353600000|2025-06-19 17:20:00|181248.4|181158.4|181255.6|181165.6|181255.6|181165.6|181239.4|181149.4|16
1750353900000|2025-06-19 17:25:00|181261.9|181171.9|181245.5|181155.5|181261.9|181171.9|181243.1|181153.1|29
1750354200000|2025-06-19 17:30:00|181245.9|181155.9|181177.2|181087.2|181254.9|181164.9|181176.4|181086.4|101
1750354500000|2025-06-19 17:35:00|181175|181085|181207.5|181117.5|181269.2|181179.2|181147.2|181057.2|102
1750354800000|2025-06-19 17:40:00|181213.5|181123.5|180841|180751|181217.4|181127.4|180840.1|180750.1|75
1750355100000|2025-06-19 17:45:00|180835.2|180745.2|180764.6|180634.6|180839.8|180749.8|180746.5|180616.5|206
1750355400000|2025-06-19 17:50:00|180766.4|180636.4|180704|180574|180817.9|180636.4|180690|180560|163
1750355700000|2025-06-19 17:55:00|180697.7|180567.7|180683.2|180593.2|180737.2|180596.3|180671.4|180515.5|87
1750356000000|2025-06-19 18:00:00|180688.9|180598.9|180677.6|180547.6|180780.8|180671.2|180646.8|180547.6|53
1750356300000|2025-06-19 18:05:00|180666.2|180536.2|180559.2|180469.2|180748.7|180568.2|180543.4|180438.6|58
1750356600000|2025-06-19 18:10:00|180571.5|180441.5|180568.4|180438.4|180588.1|180498.1|180542.1|180427|142
1750356900000|2025-06-19 18:15:00|180570|180440|180582.4|180452.4|180597.4|180467.4|180570|180440|47
1750357200000|2025-06-19 18:20:00|180582.3|180452.3|180534.3|180404.3|180585.9|180455.9|180532.5|180402.5|50
1750357500000|2025-06-19 18:25:00|180537.5|180407.5|180521.1|180391.1|180543.2|180413.2|180510.5|180380.5|60
1750357800000|2025-06-19 18:30:00|180522.2|180392.2|180512.2|180382.2|180522.2|180392.2|180510.5|180380.5|52
1750358100000|2025-06-19 18:35:00|180515.6|180385.6|180541|180411|180541|180411|180510.5|180380.5|26
1750358400000|2025-06-19 18:40:00|180538|180408|180554.6|180424.6|180554.9|180424.9|180526.5|180396.5|21
1750358700000|2025-06-19 18:45:00|180559.8|180429.8|180554.2|180424.2|180559.8|180429.8|180549.5|180419.5|15
1750359000000|2025-06-19 18:50:00|180597.1|180381.1|180561.8|180431.8|180600.7|180439.3|180549.5|180380.3|20
1750359300000|2025-06-19 18:55:00|180558|180428|180577.1|180447.1|180612.8|180454.1|180555.8|180394.7|23
1750359600000|2025-06-19 19:00:00|180574.9|180444.9|180532.5|180402.5|180579.9|180449.9|180523.5|180402.5|21
1750359900000|2025-06-19 19:05:00|180533|180403|180525.2|180395.2|180552.4|180422.4|180525.2|180395.2|22
1750360200000|2025-06-19 19:10:00|180527|180397|180524.5|180394.5|180527|180397|180518.2|180388.2|24
1750360500000|2025-06-19 19:15:00|180522.6|180392.6|180519.6|180389.6|180524.5|180394.5|180514.8|180384.8|21
1750360800000|2025-06-19 19:20:00|180520.7|180390.7|180434|180304|180524.5|180394.5|180338|180208|100
1750361100000|2025-06-19 19:25:00|180423.5|180293.5|180372.2|180242.2|180434|180304|180372.2|180242.2|82
1750361400000|2025-06-19 19:30:00|180371.8|180241.8|180405.3|180275.3|180405.3|180275.3|180358.5|180196.2|53
1750361700000|2025-06-19 19:35:00|180408.5|180278.5|180385.4|180255.4|180410.5|180280.5|180385.4|180255.4|34
1750362000000|2025-06-19 19:40:00|180387.7|180257.7|180381.5|180291.5|180387.7|180296.5|180366.2|180253.2|54
1750362300000|2025-06-19 19:45:00|180384.1|180294.1|180359.6|180269.6|180397.8|180307.8|180358.6|180268.6|75
1750362600000|2025-06-19 19:50:00|180357|180267|180342.3|180212.3|180359.3|180269.3|180326|180212.3|38
1750362900000|2025-06-19 19:55:00|180342.8|180212.8|180338.1|180208.1|180345.2|180215.2|180327.8|180197.8|31
1750363200000|2025-06-19 20:00:00|180335.1|180205.1|180313.6|180223.6|180340.3|180231.1|180312|180203.3|51
1750363500000|2025-06-19 20:05:00|180311.6|180221.6|180440|180310|180448|180318|180311.6|180221.6|50
1750363800000|2025-06-19 20:10:00|180440.6|180310.6|180443.5|180313.5|180452.9|180322.9|180440.6|180310.6|22
1750364100000|2025-06-19 20:15:00|180443.4|180313.4|180360.3|180230.3|180451.8|180321.8|180359.6|180229.6|26
1750364400000|2025-06-19 20:20:00|180356.9|180226.9|180436.6|180306.6|180453.2|180306.6|180343.9|180213.9|44
1750364700000|2025-06-19 20:25:00|180437.1|180307.1|180394|180264|180453.1|180323.1|180389|180259|47
1750365000000|2025-06-19 20:30:00|180391.8|180261.8|180352|180222|180391.8|180261.8|180352|180222|28
1750365300000|2025-06-19 20:35:00|180355|180225|180343.2|180213.2|180357.5|180227.5|180338.1|180208.1|33
1750365600000|2025-06-19 20:40:00|180345.8|180215.8|180318.2|180188.2|180345.8|180215.8|180315.1|180185.1|25
1750365900000|2025-06-19 20:45:00|180317.4|180187.4|180317.3|180187.3|180319|180189|180308.6|180178.6|19
1750366200000|2025-06-19 20:50:00|180315.6|180185.6|180300.8|180170.8|180319.6|180189.6|180297.1|180167.1|19
1750366500000|2025-06-19 20:55:00|180346.3|180128|180681|180339|180744.1|180402.1|180315|180080.7|63
1750366800000|2025-06-19 21:00:00|180744.1|180402.1|180744.1|180402.1|180744.1|180402.1|180744.1|180402.1|1
1750370700000|2025-06-19 22:05:00|181033.5|180691.5|180842.5|180500.5|181075.9|180733.9|180842.5|180500.5|15
1750371000000|2025-06-19 22:10:00|180841.1|180499.1|180893.9|180551.9|181038.4|180696.4|180835.2|180493.2|32
1750371300000|2025-06-19 22:15:00|180858.5|180516.5|180908.5|180566.5|180996|180654|180858.5|180516.5|7
1750371900000|2025-06-19 22:25:00|180846|180504|180893.9|180551.9|181038.4|180696.4|180845.3|180503.3|9
1750372200000|2025-06-19 22:30:00|180849.5|180507.5|180858.5|180516.5|180886.4|180544.4|180849.5|180507.5|3
1750373100000|2025-06-19 22:45:00|180849.5|180507.5|180858.5|180516.5|180858.5|180516.5|180849.5|180507.5|2
1750373400000|2025-06-19 22:50:00|180679.8|180337.8|180858.5|180516.5|180858.5|180516.5|180679.8|180337.8|3
1750373700000|2025-06-19 22:55:00|180849.5|180507.5|180858.5|180516.5|180858.5|180516.5|180849.5|180507.5|2
1750374000000|2025-06-19 23:00:00|180893.9|180551.9|180858.5|180516.5|181038.4|180696.4|180638.5|180296.5|21
1750374300000|2025-06-19 23:05:00|180938.1|180596.1|180908.5|180566.5|180950.2|180608.2|180858.5|180516.5|9
1750374600000|2025-06-19 23:10:00|180996|180654|180858.5|180516.5|180996|180654|180858.5|180516.5|4
1750374900000|2025-06-19 23:15:00|181038.4|180696.4|180858.5|180516.5|181038.4|180696.4|180843.7|180501.7|14
1750375200000|2025-06-19 23:20:00|180996|180654|180876.5|180534.5|180996|180654|180802.8|180460.8|9
1750375500000|2025-06-19 23:25:00|180849.5|180507.5|180858.5|180516.5|180874.8|180532.8|180849.5|180507.5|4
1750375800000|2025-06-19 23:30:00|180841.9|180499.9|180808.5|180466.5|180841.9|180499.9|180800.2|180458.2|5
1750376100000|2025-06-19 23:35:00|180799.5|180457.5|180808.5|180466.5|180808.5|180466.5|180799.5|180457.5|2
1750376400000|2025-06-19 23:40:00|180745.4|180403.4|180799.5|180457.5|180808.5|180466.5|180745.4|180403.4|3
1750376700000|2025-06-19 23:45:00|180808.5|180466.5|180858.5|180516.5|181035.8|180693.8|180799.5|180457.5|7
1750377000000|2025-06-19 23:50:00|180765.3|180423.3|180925.3|180583.3|180996|180654|180696.5|180354.5|303
1750377300000|2025-06-19 23:55:00|180929.9|180587.9|180952.5|180610.5|180971.5|180629.5|180728|180386|264
1750377600000|2025-06-20 00:00:00|180951.6|180609.6|180310.3|180180.3|180951.6|180609.6|180279|180075.5|177
1750377900000|2025-06-20 00:05:00|180352.6|180115|180315|180185|180355.4|180198.3|180289.1|180115|89
1750378200000|2025-06-20 00:10:00|180303.7|180173.7|180192.6|180062.6|180353.5|180185|180192.6|180039.9|160
1750378500000|2025-06-20 00:15:00|180199.2|180069.2|180304.8|180100.9|180363|180169.9|180199.2|180040.1|66
1750378800000|2025-06-20 00:20:00|180267.5|180137.5|180330.4|180092.8|180331.4|180163.5|180200.9|180061.8|49
1750379100000|2025-06-20 00:25:00|180268.5|180138.5|180263.9|180133.9|180312.2|180158.1|180197.9|180035.7|48
1750379400000|2025-06-20 00:30:00|180324.8|180074.2|180275.4|180145.4|180324.8|180163.4|180214.8|180041.5|53
1750379700000|2025-06-20 00:35:00|180273.5|180143.5|180265.2|180135.2|180300.9|180151.5|180237.5|180065.1|59
1750380000000|2025-06-20 00:40:00|180253.5|180123.5|180225|180010.7|180287.1|180130.5|180189|179997.1|51
1750380300000|2025-06-20 00:45:00|180194.6|180064.6|180015.1|179885.1|180247.7|180070.5|179994.6|179864.6|113
1750380600000|2025-06-20 00:50:00|180012.2|179882.2|180059.7|179929.7|180116.3|179986.3|180002.1|179872.1|146
1750380900000|2025-06-20 00:55:00|180054.7|179924.7|179985.4|179855.4|180056.5|179926.5|179920.5|179790.5|72
1750381200000|2025-06-20 01:00:00|179982.8|179852.8|179977.4|179847.4|180047.8|179917.8|179909.3|179779.3|155
1750381500000|2025-06-20 01:05:00|179969.4|179839.4|179813.2|179568.7|179969.9|179839.9|179763.8|179528.3|144
1750381800000|2025-06-20 01:10:00|179814.7|179562|180100|179867|180100|179873.2|179801.3|179558|103
1750382100000|2025-06-20 01:15:00|180122.8|179845|180132.3|180002.3|180132.3|180002.3|179939.1|179780.7|290
1750382400000|2025-06-20 01:20:00|180137.6|180007.6|180089.7|179959.7|180186.2|180056.2|180073|179889.5|317
1750382700000|2025-06-20 01:25:00|180099.1|179969.1|180096.2|179966.2|180159.3|179973.8|180074.3|179884.1|111
1750383000000|2025-06-20 01:30:00|180103.8|179973.8|180154.8|180024.8|180242|180041|180093.8|179959.2|46
1750383300000|2025-06-20 01:35:00|180159.1|180029.1|180196.4|180066.4|180256|180126|180150.4|179957|112
1750383600000|2025-06-20 01:40:00|180188.8|180058.8|180290.9|180160.9|180353.5|180223.5|180188.8|180052.1|76
1750383900000|2025-06-20 01:45:00|180281.9|180151.9|180185.6|180055.6|180303.2|180173.2|180162.9|180032.9|137
1750384200000|2025-06-20 01:50:00|180227.4|180097.4|180147.6|180017.6|180269.3|180139.3|180109.5|179979.5|174
1750384500000|2025-06-20 01:55:00|180155.3|180025.3|180112.7|179982.7|180176.3|180046.3|180027.9|179897.9|170
1750384800000|2025-06-20 02:00:00|180121.4|179991.4|180272.6|180031.2|180279|180097.5|180121.4|179991.4|223
1750385100000|2025-06-20 02:05:00|180270.1|180028.7|180253.5|180123.5|180279|180123.5|180206.9|180021|92
1750385400000|2025-06-20 02:10:00|180209.2|180079.2|180279.5|180149.5|180354|180182.7|180201.6|179990.6|78
1750385700000|2025-06-20 02:15:00|180287.5|180157.5|180239.2|180109.2|180354|180214.2|180217.8|180087.8|66
1750386000000|2025-06-20 02:20:00|180332.7|179990.7|180179|180049|180332.7|180115.5|180178.5|179990.7|55
1750386300000|2025-06-20 02:25:00|180192.3|180062.3|180204.9|180074.9|180298.9|180117.5|180185|179956.9|60
1750386600000|2025-06-20 02:30:00|180204|180074|180139.7|180009.7|180297.3|180098|180124.2|179952.4|66
1750386900000|2025-06-20 02:35:00|180133.4|180003.4|180112.9|179982.9|180183.1|180003.4|180071.1|179841.1|51
1750387200000|2025-06-20 02:40:00|180109.4|179979.4|180111.9|179981.9|180205.9|180036.4|180082.8|179863.9|76
1750387500000|2025-06-20 02:45:00|180107.5|179977.5|180116.3|179986.3|180210.9|180045.5|180093.6|179868.9|47
1750387800000|2025-06-20 02:50:00|180114|179984|180204.3|180074.3|180218|180088|180060.2|179869|58
1750388100000|2025-06-20 02:55:00|180208.4|180078.4|180186.5|180056.5|180254|180088.4|180119.6|179901.7|76
1750388400000|2025-06-20 03:00:00|180196.3|180066.3|180171.5|180041.5|180298.8|180094.5|180169.5|179956.8|71
1750388700000|2025-06-20 03:05:00|180177.4|180047.4|180161|180031|180304.9|180094.1|180149.2|179962.9|57
1750389000000|2025-06-20 03:10:00|180156|180026|180151.9|180021.9|180195.3|180065.3|180136.4|180006.4|98
1750389300000|2025-06-20 03:15:00|180145.6|180015.6|180134.7|180004.7|180250.3|180055.4|180133.2|179908|103
1750389600000|2025-06-20 03:20:00|180145|180015|180151.8|180021.8|180253.4|180035|180122.9|179907.7|72
1750389900000|2025-06-20 03:25:00|180252.9|179910.9|180144.4|180014.4|180277.6|180047.1|180144.4|179908.5|43
1750390200000|2025-06-20 03:30:00|180144.7|180014.7|180095.8|179965.8|180259|180049.5|180055.6|179914.5|56
1750390500000|2025-06-20 03:35:00|180104.7|179974.7|180204|179997|180204|180043.5|180095.2|179844.7|25
1750390800000|2025-06-20 03:40:00|180143|180013|180079.5|179949.5|180204|180013|180051.6|179820.7|29
1750391100000|2025-06-20 03:45:00|180078|179948|180056.1|179926.1|180157.7|179961.6|180018.3|179809.6|57
1750391400000|2025-06-20 03:50:00|180129|179907|180059.9|179929.9|180159.2|179937.5|180034|179817.2|42
1750391700000|2025-06-20 03:55:00|180129|179911|180063.2|179933.2|180158|179941.5|180043.9|179814|50
1750392000000|2025-06-20 04:00:00|180065.2|179935.2|180185.2|180055.2|180204|180055.2|180065.2|179935.2|87
1750392300000|2025-06-20 04:05:00|180184.8|180054.8|180099.2|179969.2|180212.3|180071|180093.4|179956.5|91
1750392600000|2025-06-20 04:10:00|180097|179967|180028.6|179898.6|180115|179985|180018.7|179888.7|63
1750392900000|2025-06-20 04:15:00|180036.5|179906.5|180025.3|179895.3|180048|179918|179980|179850|47
1750393200000|2025-06-20 04:20:00|180025.8|179895.8|180004.6|179874.6|180044.3|179914.3|179990.2|179860.2|77
1750393500000|2025-06-20 04:25:00|180001.6|179871.6|180018.9|179888.9|180022|179892|179996.4|179866.4|46
1750393800000|2025-06-20 04:30:00|180023.2|179893.2|179982.6|179852.6|180049.6|179897.8|179978.2|179829.5|77
1750394100000|2025-06-20 04:35:00|179983.2|179853.2|180090.1|179870|180090.8|179915.7|179982.5|179852.5|68
1750394400000|2025-06-20 04:40:00|180041.1|179911.1|180012.7|179882.7|180077.6|179916.5|180006.4|179855.2|58
1750394700000|2025-06-20 04:45:00|180006.2|179876.2|179956.1|179826.1|180032.7|179902.7|179956.1|179826.1|73
1750395000000|2025-06-20 04:50:00|179958.2|179828.2|179966|179836|179973.7|179843.7|179947.9|179817.9|44
1750395300000|2025-06-20 04:55:00|179970.4|179840.4|180033.7|179903.7|180040|179910|179959.1|179829.1|76
1750395600000|2025-06-20 05:00:00|180015|179925|179942.6|179852.6|180043.9|179953.9|179926.8|179817.6|204
1750395900000|2025-06-20 05:05:00|179947.7|179857.7|179935.4|179845.4|180009.2|179898.6|179925.7|179835.7|161
1750396200000|2025-06-20 05:10:00|179935.3|179845.3|179963|179873|180016.4|179904.9|179918.4|179828.4|227
1750396500000|2025-06-20 05:15:00|179971.7|179881.7|180011.7|179921.7|180020.4|179930.4|179971.7|179881.7|93
1750396800000|2025-06-20 05:20:00|180009.1|179919.1|180003.7|179913.7|180009.1|179919.1|179996.6|179906.6|56
1750397100000|2025-06-20 05:25:00|180008.6|179918.6|180111.4|179981.4|180120.5|179996.9|180003.7|179913.7|123
1750397400000|2025-06-20 05:30:00|180117.5|179987.5|180114.6|179984.6|180151.6|180047.8|180096.3|179966.3|157
1750397700000|2025-06-20 05:35:00|180116|179986|180081.6|179991.6|180126.5|180036.5|180049.4|179957.2|174
1750398000000|2025-06-20 05:40:00|180081.7|179991.7|180043.3|179953.3|180137.8|180047.8|180042.9|179952.9|191
1750398300000|2025-06-20 05:45:00|180048.7|179958.7|180111.3|180021.3|180132.6|180025.7|180029.3|179939.3|114
1750398600000|2025-06-20 05:50:00|180109.4|180019.4|180095|179965|180139.6|180049.6|180077.9|179953.3|183
1750398900000|2025-06-20 05:55:00|180090.4|179960.4|180095.1|180005.1|180153.4|180054.6|180063.3|179937.9|151
1750399200000|2025-06-20 06:00:00|180094.8|180004.8|180002.8|179912.8|180136.8|180046.8|179996.5|179906.5|378
1750399500000|2025-06-20 06:05:00|180004.1|179914.1|180120.8|180030.8|180166.6|180050.1|179997.7|179907.7|338
1750399800000|2025-06-20 06:10:00|180124.7|180034.7|180036.4|179946.4|180132.1|180042.1|179991.6|179901.6|263
1750400100000|2025-06-20 06:15:00|180032.2|179942.2|180015.4|179925.4|180071.1|179981.1|179981.5|179891.5|424
1750400400000|2025-06-20 06:20:00|180021.4|179931.4|180025.9|179935.9|180058.5|179968.5|180004.5|179914.5|398
1750400700000|2025-06-20 06:25:00|180027.3|179937.3|180080.5|179990.5|180083.8|179993.8|180000.4|179910.4|222
1750401000000|2025-06-20 06:30:00|180081.1|179991.1|180387.7|180297.7|180467.5|180377.5|180077.1|179987.1|445
1750401300000|2025-06-20 06:35:00|180388.1|180298.1|180383.5|180293.5|180445.1|180355.1|180382|180292|315
1750401600000|2025-06-20 06:40:00|180384.8|180294.8|180400.7|180310.7|180427.9|180337.9|180366.4|180276.4|179
1750401900000|2025-06-20 06:45:00|180396.4|180306.4|180339.1|180249.1|180412.4|180322.4|180251.1|180161.1|319
1750402200000|2025-06-20 06:50:00|180344.7|180254.7|180497.3|180407.3|180509.3|180419.3|180303.6|180213.6|331
1750402500000|2025-06-20 06:55:00|180501.9|180411.9|180581.6|180491.6|180601.9|180511.9|180492.5|180402.5|245
1750402800000|2025-06-20 07:00:00|180575.1|180485.1|180651.8|180561.8|180714.6|180624.6|180572.4|180482.4|498
1750403100000|2025-06-20 07:05:00|180656.2|180566.2|180473.4|180383.4|180712.7|180622.7|180444.5|180354.5|609
1750403400000|2025-06-20 07:10:00|180468.1|180378.1|180476.5|180386.5|180507.9|180417.9|180450.1|180360.1|306
1750403700000|2025-06-20 07:15:00|180470.1|180380.1|180463.7|180373.7|180492.3|180402.3|180426.6|180336.6|161
1750404000000|2025-06-20 07:20:00|180469.9|180379.9|180485.1|180395.1|180529.1|180439.1|180412.4|180322.4|155
1750404300000|2025-06-20 07:25:00|180479.6|180389.6|180341.4|180251.4|180487.3|180397.3|180302.6|180212.6|570
1750404600000|2025-06-20 07:30:00|180342.9|180252.9|180196.5|180106.5|180368.6|180278.6|180130.1|180040.1|486
1750404900000|2025-06-20 07:35:00|180190.8|180100.8|180195.5|180105.5|180249.9|180159.9|180165.1|180075.1|314
1750405200000|2025-06-20 07:40:00|180192.3|180102.3|180270.7|180180.7|180301.8|180211.8|180159.3|180069.3|352
1750405500000|2025-06-20 07:45:00|180265.1|180175.1|180232.5|180142.5|180285.2|180195.2|180213.9|180123.9|214
1750405800000|2025-06-20 07:50:00|180232.1|180142.1|180233.8|180143.8|180251.2|180161.2|180180.2|180090.2|305
1750406100000|2025-06-20 07:55:00|180234.1|180144.1|180063.5|179973.5|180244.7|180154.7|180035.5|179945.5|510
1750406400000|2025-06-20 08:00:00|180066.1|179976.1|180066.3|179976.3|180089.5|179999.5|179997.4|179907.4|613
1750406700000|2025-06-20 08:05:00|180069.8|179979.8|180064.6|179974.6|180080.4|179990.4|180028.4|179938.4|300
1750407000000|2025-06-20 08:10:00|180063.9|179973.9|180069.9|179979.9|180087.8|179997.8|180030|179940|400
1750407300000|2025-06-20 08:15:00|180072.2|179982.2|180119.3|180029.3|180137.7|180047.7|180021.3|179931.3|544
1750407600000|2025-06-20 08:20:00|180118.7|180028.7|180129.9|180039.9|180148.7|180058.7|180035.3|179945.3|559
1750407900000|2025-06-20 08:25:00|180132.5|180042.5|180207.8|180117.8|180219.8|180129.8|180115.5|180025.5|526
1750408200000|2025-06-20 08:30:00|180199.7|180109.7|180347.6|180257.6|180393.4|180303.4|180195.5|180105.5|609
1750408500000|2025-06-20 08:35:00|180344.8|180254.8|180362|180272|180468.4|180378.4|180310.9|180220.9|330
1750408800000|2025-06-20 08:40:00|180362.8|180272.8|180331.5|180241.5|180374.1|180284.1|180331.5|180241.5|201
1750409100000|2025-06-20 08:45:00|180330.6|180240.6|180358.5|180268.5|180383.8|180293.8|180311.9|180221.9|346
1750409400000|2025-06-20 08:50:00|180355.9|180265.9|180466.5|180376.5|180523.5|180433.5|180355.9|180265.9|577
1750409700000|2025-06-20 08:55:00|180469.5|180379.5|180470.9|180380.9|180521.4|180431.4|180454.8|180364.8|453
1750410000000|2025-06-20 09:00:00|180480.5|180390.5|180403.8|180313.8|180568.5|180478.5|180394.9|180304.9|861
1750410300000|2025-06-20 09:05:00|180403.1|180313.1|180363.8|180273.8|180461.6|180371.6|180354.2|180264.2|300
1750410600000|2025-06-20 09:10:00|180359.8|180269.8|180371.6|180281.6|180392|180302|180326.4|180236.4|262
1750410900000|2025-06-20 09:15:00|180368.3|180278.3|180391.7|180301.7|180415.7|180325.7|180335.7|180245.7|267
1750411200000|2025-06-20 09:20:00|180395.1|180305.1|180387.1|180297.1|180414.1|180324.1|180356.8|180266.8|286
1750411500000|2025-06-20 09:25:00|180369.5|180279.5|180405.2|180315.2|180406.1|180316.1|180365.8|180275.8|275
1750411800000|2025-06-20 09:30:00|180400.9|180310.9|180471.3|180381.3|180483.3|180393.3|180391.1|180301.1|306
1750412100000|2025-06-20 09:35:00|180471.9|180381.9|180408.7|180318.7|180479.4|180389.4|180393.9|180303.9|238
1750412400000|2025-06-20 09:40:00|180407.6|180317.6|180396.5|180306.5|180407.6|180317.6|180347.2|180257.2|298
1750412700000|2025-06-20 09:45:00|180395.5|180305.5|180411.9|180321.9|180427.5|180337.5|180368.9|180278.9|310
1750413000000|2025-06-20 09:50:00|180409.9|180319.9|180440.6|180350.6|180475.8|180385.8|180383|180293|537
1750413300000|2025-06-20 09:55:00|180443.2|180353.2|180458.8|180368.8|180478.2|180388.2|180416.9|180326.9|499
1750413600000|2025-06-20 10:00:00|180466.6|180376.6|180445.3|180355.3|180543.2|180453.2|180443.8|180353.8|486
1750413900000|2025-06-20 10:05:00|180445.4|180355.4|180452.9|180362.9|180469.3|180379.3|180382.5|180292.5|701
1750414200000|2025-06-20 10:10:00|180448.7|180358.7|180391.3|180301.3|180464.3|180374.3|180383.9|180293.9|594
1750414500000|2025-06-20 10:15:00|180408.3|180318.3|180471|180381|180471|180381|180392.4|180302.4|650
1750414800000|2025-06-20 10:20:00|180466.1|180376.1|180499|180409|180525.4|180435.4|180454.9|180364.9|507
1750415100000|2025-06-20 10:25:00|180491.5|180401.5|180548.4|180458.4|180552.7|180462.7|180481.4|180391.4|442
1750415400000|2025-06-20 10:30:00|180544.9|180454.9|180544.5|180454.5|180599.9|180509.9|180544.5|180454.5|279
1750415700000|2025-06-20 10:35:00|180547.8|180457.8|180495.9|180405.9|180563.2|180473.2|180469.3|180379.3|417
1750416000000|2025-06-20 10:40:00|180499|180409|180510.4|180420.4|180541.5|180451.5|180473.6|180383.6|518
1750416300000|2025-06-20 10:45:00|180513.9|180423.9|180537.1|180447.1|180547|180457|180499.3|180409.3|399
1750416600000|2025-06-20 10:50:00|180547.9|180457.9|180565.2|180475.2|180582.6|180492.6|180525.5|180435.5|344
1750416900000|2025-06-20 10:55:00|180568.1|180478.1|180549.8|180459.8|180568.1|180478.1|180523.3|180433.3|568
1750417200000|2025-06-20 11:00:00|180558.7|180468.7|180527.8|180437.8|180609.8|180519.8|180521|180431|423
1750417500000|2025-06-20 11:05:00|180529.6|180439.6|180543|180453|180580.3|180490.3|180518|180428|292
1750417800000|2025-06-20 11:10:00|180546.9|180456.9|180504.2|180414.2|180560.9|180470.9|180474.2|180384.2|513
1750418100000|2025-06-20 11:15:00|180509.6|180419.6|180496.2|180406.2|180543.7|180453.7|180440.3|180350.3|648
1750418400000|2025-06-20 11:20:00|180497|180407|180562|180472|180569.9|180479.9|180469.2|180379.2|304
1750418700000|2025-06-20 11:25:00|180566.4|180476.4|180648.4|180558.4|180670.9|180580.9|180563.3|180473.3|281
1750419000000|2025-06-20 11:30:00|180649.1|180559.1|180695.5|180605.5|180716|180626|180649.1|180559.1|131
1750419300000|2025-06-20 11:35:00|180641.1|180551.1|180534.9|180444.9|180644.1|180554.1|180521.4|180431.4|278
1750419600000|2025-06-20 11:40:00|180535.8|180445.8|180532.7|180442.7|180574.5|180484.5|180520.9|180430.9|294
1750419900000|2025-06-20 11:45:00|180536.2|180446.2|180018.6|179928.6|180550|180460|180001|179911|567
1750420200000|2025-06-20 11:50:00|180016.3|179926.3|180019.8|179929.8|180045.8|179955.8|179936|179846|453
1750420500000|2025-06-20 11:55:00|180022.4|179932.4|179992.3|179902.3|180037.1|179947.1|179955.5|179865.5|420
1750420800000|2025-06-20 12:00:00|179995.8|179905.8|179924.9|179834.9|180025|179935|179906.4|179816.4|515
1750421100000|2025-06-20 12:05:00|179917.6|179827.6|179947|179857|179998.1|179891.7|179904.3|179814.3|388
1750421400000|2025-06-20 12:10:00|179945.3|179855.3|179858.5|179768.5|179945.3|179855.3|179829.5|179739.5|457
1750421700000|2025-06-20 12:15:00|179851.2|179761.2|179900.6|179810.6|179924|179834|179846.3|179756.3|320
1750422000000|2025-06-20 12:20:00|179901.6|179811.6|179889.2|179799.2|179946.7|179856.7|179867.3|179777.3|484
1750422300000|2025-06-20 12:25:00|179891.5|179801.5|179938.1|179848.1|179941.2|179851.2|179880.2|179790.2|273
1750422600000|2025-06-20 12:30:00|179938.8|179848.8|179795.9|179705.9|180021.7|179931.7|179790.1|179700.1|525
1750422900000|2025-06-20 12:35:00|179800.1|179710.1|179891.1|179801.1|179948|179858|179800.1|179709.2|874
1750423200000|2025-06-20 12:40:00|179891.8|179801.8|179838|179748|179962.8|179872.8|179820.7|179730.7|771
1750423500000|2025-06-20 12:45:00|179844.5|179754.5|179821.2|179731.2|179856.7|179766.7|179782.5|179692.5|605
1750423800000|2025-06-20 12:50:00|179829.7|179739.7|179891.5|179801.5|179902.5|179812.5|179755.2|179665.2|430
1750424100000|2025-06-20 12:55:00|179893.9|179803.9|179896.3|179806.3|179978.7|179888.7|179873|179783|729
1750424400000|2025-06-20 13:00:00|179833.4|179743.4|179801.1|179711.1|179842.4|179752.4|179760.3|179670.3|761
1750424700000|2025-06-20 13:05:00|179803.5|179713.5|179776.1|179686.1|179879.7|179789.7|179775.5|179685.5|518
1750425000000|2025-06-20 13:10:00|179773.9|179683.9|179676.3|179586.3|179781.9|179691.9|179586.4|179496.4|615
1750425300000|2025-06-20 13:15:00|179677|179587|179665.7|179575.7|179713.9|179623.9|179657.5|179567.5|391
1750425600000|2025-06-20 13:20:00|179668.4|179578.4|179706.8|179616.8|179756.5|179666.5|179665|179575|573
1750425900000|2025-06-20 13:25:00|179709|179619|179698.2|179608.2|179728.3|179638.3|179674.2|179584.2|479
1750426200000|2025-06-20 13:30:00|179698.9|179608.9|179877.8|179787.8|179892.8|179802.8|179698.9|179608.9|643
1750426500000|2025-06-20 13:35:00|179875.2|179785.2|179976.8|179886.8|179994.4|179904.4|179870.8|179780.8|685
1750426800000|2025-06-20 13:40:00|179983.6|179893.6|179921.8|179831.8|180068.7|179978.7|179890.5|179800.5|877
1750427100000|2025-06-20 13:45:00|179928.3|179838.3|179890.1|179800.1|179945.5|179855.5|179881.5|179791.5|743
1750427400000|2025-06-20 13:50:00|179887.7|179797.7|179961.5|179871.5|180019.8|179929.8|179884.9|179794.9|881
1750427700000|2025-06-20 13:55:00|179957.1|179867.1|179982.8|179892.8|180004.5|179914.5|179938.4|179848.4|645
1750428000000|2025-06-20 14:00:00|179993.8|179903.8|179912.8|179822.8|180002.4|179912.4|179878.8|179788.8|517
1750428300000|2025-06-20 14:05:00|179912.1|179822.1|179838.3|179748.3|179991.5|179901.5|179812.9|179722.9|440
1750428600000|2025-06-20 14:10:00|179841.9|179751.9|179869.2|179779.2|179901.6|179811.6|179816.5|179726.5|629
1750428900000|2025-06-20 14:15:00|179863.2|179773.2|179872.7|179782.7|179904.5|179814.5|179845.6|179755.6|376
1750429200000|2025-06-20 14:20:00|179874.3|179784.3|179959.6|179869.6|179993|179903|179872.6|179782.6|359
1750429500000|2025-06-20 14:25:00|179962.6|179872.6|179854.8|179764.8|179971.6|179881.6|179827.5|179737.5|541
1750429800000|2025-06-20 14:30:00|179856.3|179766.3|180011.4|179921.4|180043.9|179953.9|179847.6|179757.6|622
1750430100000|2025-06-20 14:35:00|180001.3|179911.3|180079.2|179989.2|180081.2|179991.2|179993|179903|522
1750430400000|2025-06-20 14:40:00|180081.9|179991.9|180121.1|180031.1|180130.1|180040.1|180041.2|179951.2|635
1750430700000|2025-06-20 14:45:00|180118.5|180028.5|180048.5|179958.5|180241.5|180151.5|180030|179940|762
1750431000000|2025-06-20 14:50:00|180045.1|179955.1|180044|179954|180107.6|180017.6|179918.7|179828.7|724
1750431300000|2025-06-20 14:55:00|180045.9|179955.9|180101.7|180011.7|180136|180046|180043.1|179953.1|634
1750431600000|2025-06-20 15:00:00|180103.3|180013.3|180119.4|180029.4|180132.4|180042.4|180075.5|179985.5|505
1750431900000|2025-06-20 15:05:00|180115.5|180025.5|179993|179903|180130.5|180040.5|179984|179894|629
1750432200000|2025-06-20 15:10:00|179990.3|179900.3|179961.2|179871.2|180007.9|179917.9|179925.6|179835.6|839
1750432500000|2025-06-20 15:15:00|179951|179861|180001.9|179911.9|180010.8|179920.8|179949.3|179859.3|729
1750432800000|2025-06-20 15:20:00|180000.5|179910.5|180007|179917|180047.5|179957.5|179949.7|179859.7|509
1750433100000|2025-06-20 15:25:00|180007.2|179917.2|180038.2|179948.2|180063.3|179973.3|179985.1|179895.1|556
1750433400000|2025-06-20 15:30:00|180045.9|179955.9|180036.6|179946.6|180138.9|180048.9|180036.6|179946.6|694
1750433700000|2025-06-20 15:35:00|180038.7|179948.7|179795.6|179705.6|180053|179963|179792.6|179702.6|548
1750434000000|2025-06-20 15:40:00|179808|179718|179820.4|179730.4|179873.9|179783.9|179782.4|179692.4|590
1750434300000|2025-06-20 15:45:00|179824.3|179734.3|179848.2|179758.2|179863.9|179773.9|179811|179721|532
1750434600000|2025-06-20 15:50:00|179840.5|179750.5|179932.1|179842.1|179965.3|179875.3|179825|179735|560
1750434900000|2025-06-20 15:55:00|179930.1|179840.1|179923.5|179833.5|179936.8|179846.8|179871.7|179781.7|749
1750435200000|2025-06-20 16:00:00|179917.7|179827.7|179925.9|179835.9|179972.6|179882.6|179873|179783|668
1750435500000|2025-06-20 16:05:00|179930.3|179840.3|179869.5|179779.5|179937.8|179847.8|179843.6|179753.6|762
1750435800000|2025-06-20 16:10:00|179863.8|179773.8|179863|179773|179889.7|179792.5|179796.6|179706.6|910
1750436100000|2025-06-20 16:15:00|179865.7|179775.7|179719|179629|179873.9|179783.9|179700.1|179610.1|910
1750436400000|2025-06-20 16:20:00|179725.7|179635.7|179711.9|179621.9|179757.2|179667.2|179707.5|179617.5|937
1750436700000|2025-06-20 16:25:00|179721.7|179631.7|179719.6|179629.6|179738.6|179648.6|179699.2|179609.2|872
1750437000000|2025-06-20 16:30:00|179720.7|179630.7|179695.6|179605.6|179727.2|179637.2|179678.4|179588.4|680
1750437300000|2025-06-20 16:35:00|179695|179605|179697.7|179607.7|179718.2|179628.2|179682.5|179592.5|366
1750437600000|2025-06-20 16:40:00|179702.3|179612.3|179603.8|179513.8|179713.2|179623.2|179597.9|179507.9|433
1750437900000|2025-06-20 16:45:00|179606.6|179516.6|179615.8|179525.8|179627.8|179537.8|179602.6|179512.6|369
1750438200000|2025-06-20 16:50:00|179618.9|179528.9|179578.5|179488.5|179633.3|179543.3|179558.2|179468.2|326
1750438500000|2025-06-20 16:55:00|179574.8|179484.8|179634.4|179544.4|179664.1|179574.1|179574.8|179484.8|618
1750438800000|2025-06-20 17:00:00|179654.5|179564.5|179618.7|179528.7|179699.8|179609.8|179592.2|179502.2|805
1750439100000|2025-06-20 17:05:00|179623.9|179533.9|179588.9|179498.9|179661.5|179571.5|179579.7|179489.7|769
1750439400000|2025-06-20 17:10:00|179592.5|179502.5|179624.6|179534.6|179650|179560|179579.9|179489.9|742
1750439700000|2025-06-20 17:15:00|179620.4|179530.4|179589.6|179499.6|179635.6|179545.6|179564.8|179474.8|709
1750440000000|2025-06-20 17:20:00|179593.3|179503.3|179638|179548|179659.5|179569.5|179579.6|179489.6|759
1750440300000|2025-06-20 17:25:00|179642.7|179552.7|179704.5|179614.5|179724.3|179634.3|179618.3|179528.3|860
1750440600000|2025-06-20 17:30:00|179703.8|179613.8|179720.2|179630.2|179729.8|179639.8|179663.7|179573.7|805
1750440900000|2025-06-20 17:35:00|179723.5|179633.5|179789.2|179699.2|179810.3|179720.3|179717.5|179627.5|756
1750441200000|2025-06-20 17:40:00|179797.1|179707.1|179770.7|179680.7|179805.5|179715.5|179747.8|179657.8|776
1750441500000|2025-06-20 17:45:00|179778.4|179688.4|179766.3|179676.3|179792.2|179702.2|179748.3|179658.3|753
1750441800000|2025-06-20 17:50:00|179771.9|179681.9|179745.9|179655.9|179773.7|179683.7|179705.1|179615.1|863
1750442100000|2025-06-20 17:55:00|179745.7|179655.7|179739.9|179649.9|179759.6|179669.6|179706.8|179616.8|806
1750442400000|2025-06-20 18:00:00|179738.7|179648.7|179715.8|179625.8|179765|179675|179696.2|179606.2|913
1750442700000|2025-06-20 18:05:00|179713.5|179623.5|179746|179656|179755.1|179665.1|179708.5|179618.5|923
1750443000000|2025-06-20 18:10:00|179739.9|179649.9|179719.4|179629.4|179761.9|179671.9|179710.6|179620.6|896
1750443300000|2025-06-20 18:15:00|179713.3|179623.3|179682.1|179592.1|179726.4|179636.4|179673.9|179583.9|750
1750443600000|2025-06-20 18:20:00|179677.2|179587.2|179673.5|179583.5|179713.1|179623.1|179666.6|179576.6|677
1750443900000|2025-06-20 18:25:00|179678.3|179588.3|179672.7|179582.7|179717.7|179627.7|179667.3|179577.3|513
1750444200000|2025-06-20 18:30:00|179669.1|179579.1|179688.1|179598.1|179722.6|179632.6|179666.6|179576.6|463
1750444500000|2025-06-20 18:35:00|179688.8|179598.8|179721|179631|179736.9|179646.9|179683.3|179593.3|731
1750444800000|2025-06-20 18:40:00|179730.7|179640.7|179751.1|179661.1|179784.4|179694.4|179711.1|179621.1|789
1750445100000|2025-06-20 18:45:00|179750.6|179660.6|179780.8|179690.8|179797.7|179707.7|179742.7|179652.7|769
1750445400000|2025-06-20 18:50:00|179779.8|179689.8|179759.6|179669.6|179805.7|179715.7|179751.5|179661.5|740
1750445700000|2025-06-20 18:55:00|179763.7|179673.7|179806.3|179716.3|179827.9|179737.9|179754.6|179664.6|857
1750446000000|2025-06-20 19:00:00|179802.3|179712.3|179829.2|179739.2|179837.2|179747.2|179796.4|179706.4|553
1750446300000|2025-06-20 19:05:00|179832.5|179742.5|179828.7|179738.7|179834.2|179744.2|179803.3|179713.3|321
1750446600000|2025-06-20 19:10:00|179823.7|179733.7|179832.3|179742.3|179840|179750|179815|179725|372
1750446900000|2025-06-20 19:15:00|179834|179744|179788.1|179698.1|179843.6|179753.6|179764.9|179674.9|401
1750447200000|2025-06-20 19:20:00|179790.6|179700.6|179815.4|179725.4|179823.5|179733.5|179788.3|179698.3|502
1750447500000|2025-06-20 19:25:00|179814|179724|179809.8|179719.8|179830.5|179740.5|179799.7|179709.7|629
1750447800000|2025-06-20 19:30:00|179771|179681|179840.5|179750.5|179843.7|179753.7|179744.3|179654.3|634
1750448100000|2025-06-20 19:35:00|179837|179747|179868.2|179778.2|179875.8|179785.8|179825.8|179735.8|480
1750448400000|2025-06-20 19:40:00|179875.4|179785.4|179892.3|179802.3|179898.1|179808.1|179867.3|179777.3|556
1750448700000|2025-06-20 19:45:00|179887.6|179797.6|179942.9|179812.9|179952.5|179822.5|179886.6|179773.5|651
1750449000000|2025-06-20 19:50:00|179950.6|179820.6|179975.2|179845.2|179993.6|179863.6|179950.6|179820.6|371
1750449300000|2025-06-20 19:55:00|179980.2|179850.2|180009.3|179879.3|180026.6|179921.6|179906.8|179776.8|570
1750449600000|2025-06-20 20:00:00|180002|179872|179963.7|179833.7|180008|179878|179941.3|179811.3|119
1750449900000|2025-06-20 20:05:00|179969.5|179839.5|180011.4|179881.4|180056.5|179926.5|179969.2|179839.2|130
1750450200000|2025-06-20 20:10:00|180011.8|179881.8|180022.7|179892.7|180033|179903|180008.7|179878.7|66
1750450500000|2025-06-20 20:15:00|180014.1|179884.1|180016.2|179886.2|180034.8|179904.8|180012.5|179882.5|67
1750450800000|2025-06-20 20:20:00|180021.5|179891.5|180013.5|179883.5|180023.5|179893.5|180012.6|179882.6|50
1750451100000|2025-06-20 20:25:00|180016.2|179886.2|180005.5|179875.5|180016.6|179886.6|179968.5|179838.5|269
1750451400000|2025-06-20 20:30:00|180011.7|179881.7|180002|179872|180018.5|179888.5|179986.6|179856.6|544
1750451700000|2025-06-20 20:35:00|179991.5|179861.5|179996|179866|180008.1|179878.1|179979.8|179849.8|700
1750452000000|2025-06-20 20:40:00|179992.1|179862.1|180002|179872|180006.9|179876.9|179977.1|179847.1|781
1750452300000|2025-06-20 20:45:00|179989.7|179859.7|179913.8|179783.8|180032.9|179877.6|179902.1|179676.8|380
1750452600000|2025-06-20 20:50:00|179911|179781|180089.9|179747.9|180117.7|179783.4|179858.2|179633.9|173
1750452900000|2025-06-20 20:55:00|180052|179710|180120.8|179778.8|180161.7|179824|179974.3|179632.3|190
1750622400000|2025-06-22 20:00:00|181448.6|181051.6|181448.6|181051.6|181448.6|181051.6|181448.6|181051.6|1
1750623000000|2025-06-22 20:10:00|181523.6|181126.6|181436|181039|181523.6|181126.6|181436|181039|3
1750623600000|2025-06-22 20:20:00|181448.5|181051.5|181498.6|181101.6|181498.6|181101.6|181448.5|181051.5|3
1750623900000|2025-06-22 20:25:00|181511.1|181114.1|181748.6|181351.6|181798.6|181401.6|181511|181114|11
1750624200000|2025-06-22 20:30:00|181561|181164|181861.1|181464.1|181916.5|181519.5|181561|181164|11
1750624500000|2025-06-22 20:35:00|181598.6|181201.6|181661.1|181264.1|181686.1|181289.1|181598.6|181201.6|3
1750624800000|2025-06-22 20:40:00|181611|181214|181573.6|181176.6|181611|181214|181573.6|181176.6|2
1750625100000|2025-06-22 20:45:00|181611|181214|181573.6|181176.6|181686|181289|181573.6|181176.6|6
1750625400000|2025-06-22 20:50:00|181686|181289|181686|181289|181686|181289|181686|181289|1
1750625700000|2025-06-22 20:55:00|181561|181164|181561.1|181164.1|181561.1|181164.1|181561|181164|2
1750626000000|2025-06-22 21:00:00|181561|181164|181561|181164|181561.1|181164.1|181561|181164|3
1750626300000|2025-06-22 21:05:00|181558.5|181166.5|181558.5|181166.5|181558.5|181166.5|181558.5|181166.5|1
1750626600000|2025-06-22 21:10:00|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|181533.5|181191.5|1
1750628700000|2025-06-22 21:45:00|181483.5|181141.5|181483.5|181141.5|181483.5|181141.5|181483.5|181141.5|1
1750629600000|2025-06-22 22:00:00|181444.3|181102.3|181402.2|181060.2|181444.3|181102.3|181397|181055|13
1750629900000|2025-06-22 22:05:00|181392.9|181050.9|181551.2|181209.2|181551.3|181209.3|181364.7|181022.7|21
1750630200000|2025-06-22 22:10:00|181571|181229|181516.8|181174.8|181571|181229|181516.8|181174.8|6
1750630500000|2025-06-22 22:15:00|181523.6|181181.6|181521.5|181179.5|181523.6|181181.6|181521.5|181179.5|7
1750630800000|2025-06-22 22:20:00|181519.1|181177.1|181521.1|181179.1|181596|181254|181519.1|181177.1|18
1750631100000|2025-06-22 22:25:00|181571|181229|181556.7|181214.7|181596.4|181254.4|181524.7|181182.7|10
1750631400000|2025-06-22 22:30:00|181556.6|181214.6|181454|181112|181571|181229|181452.2|181110.2|22
1750631700000|2025-06-22 22:35:00|181535.1|181193.1|181500.7|181158.7|181571|181229|181442.4|181100.4|34
1750632000000|2025-06-22 22:40:00|181526.8|181184.8|181360.7|181018.7|181526.8|181184.8|181360.2|181018.2|70
1750632300000|2025-06-22 22:45:00|181354.3|181012.3|181165.1|180823.1|181355|181013|181154.7|180812.7|23
1750632600000|2025-06-22 22:50:00|181165.6|180823.6|181164.7|180822.7|181165.6|180823.6|181156|180814|13
1750632900000|2025-06-22 22:55:00|181163|180821|181152.7|180810.7|181163.8|180821.8|181144|180802|21
1750633200000|2025-06-22 23:00:00|181146|180804|181027.4|180685.4|181162.7|180820.7|180931.8|180685.4|33
1750633500000|2025-06-22 23:05:00|181028.1|180686.1|181039.9|180697.9|181055.3|180770.7|180982.6|180686.1|46
1750633800000|2025-06-22 23:10:00|181002.5|180764.9|181000|180762.4|181036.5|180771|180999.9|180689.3|27
1750634100000|2025-06-22 23:15:00|181035.5|180693.5|180944|180694.4|181035.9|180762.5|180932|180677.7|21
1750634400000|2025-06-22 23:20:00|180965.6|180623.6|180926.2|180688.6|180965.7|180696.8|180922.8|180621.4|24
1750634700000|2025-06-22 23:25:00|180958.6|180621.9|180954.5|180612.5|180961.3|180690.8|180927.3|180612.5|14
1750635000000|2025-06-22 23:30:00|180927.3|180689.7|180957.5|180615.5|180979|180690.4|180926.6|180611.3|19
1750635300000|2025-06-22 23:35:00|180958.2|180616.2|180901.9|180627.8|180982.8|180646|180900.3|180588.1|22
1750635600000|2025-06-22 23:40:00|180897.3|180591.7|180894.2|180646|180902.8|180646|180883.7|180591.7|46
1750635900000|2025-06-22 23:45:00|180882.6|180598.3|180891.9|180621.6|180901.1|180646|180876.4|180592.8|94
1750636200000|2025-06-22 23:50:00|180880.3|180621.7|180856.4|180618.8|180904.7|180646|180856.4|180562.3|38
1750636500000|2025-06-22 23:55:00|180909.5|180567.5|180868.3|180632.9|180913.1|180671|180840.1|180563|18
1750636800000|2025-06-23 00:00:00|180800.6|180670.6|180885|180662.1|180885|180681|180794.5|180631.4|41
1750637100000|2025-06-23 00:05:00|180879|180671|180863.5|180640.7|180893.6|180681|180789|180622.6|62
1750637400000|2025-06-23 00:10:00|180860.4|180645.2|180867.5|180666.3|180938.9|180697.5|180820|180596.9|62
1750637700000|2025-06-23 00:15:00|180827.5|180666.9|180827.5|180697.5|180895.8|180697.5|180827.5|180654|15
1750638000000|2025-06-23 00:20:00|180866.9|180665.7|180904.6|180660.2|181020.5|180771.7|180827.5|180650.4|169
1750638300000|2025-06-23 00:25:00|180883.5|180665.6|180914.3|180698.8|180950|180721|180879|180644.1|286
1750638600000|2025-06-23 00:30:00|180882.7|180691.5|180959.3|180723|181079|180825|180882.7|180691.5|180
1750638900000|2025-06-23 00:35:00|180956.3|180725|180933.5|180691.7|181004|180744|180915.7|180674.4|106
1750639200000|2025-06-23 00:40:00|180941.8|180692|180893.9|180664.3|180941.8|180692|180849.6|180633.8|219
1750639500000|2025-06-23 00:45:00|180894.1|180660.8|180901.3|180684|180908.8|180686.9|180868|180646|214
1750639800000|2025-06-23 00:50:00|180897.7|180680.7|180885.5|180659.2|180902.5|180741.9|180803.6|180617.7|196
1750640100000|2025-06-23 00:55:00|180881.9|180664.5|180810.7|180680.7|180885.6|180701.2|180790.8|180619|170
1750640400000|2025-06-23 01:00:00|180848.9|180646|180802.5|180672.5|180880.8|180704.9|180780.5|180608.9|154
1750640700000|2025-06-23 01:05:00|180795.5|180665.5|180802.5|180672.5|180854|180672.5|180783.4|180631.9|70
1750641000000|2025-06-23 01:10:00|180791|180661|180787.7|180657.7|180851|180673.4|180783.3|180628.6|93
1750641300000|2025-06-23 01:15:00|180787|180657|180866.3|180736.3|180884|180754|180767.4|180637.4|117
1750641600000|2025-06-23 01:20:00|180876.2|180746.2|181046.8|180837.5|181055.7|180884.3|180861.1|180731.1|113
1750641900000|2025-06-23 01:25:00|181046.1|180833.2|181094.6|180855.5|181115.2|180953.8|181005.6|180833.2|243
1750642200000|2025-06-23 01:30:00|181098.7|180856.2|181057.4|180825.5|181141.9|180963|181014.7|180798.7|259
1750642500000|2025-06-23 01:35:00|181046|180806.5|180970.3|180840.3|181090.5|180860.3|180970.3|180730.1|118
1750642800000|2025-06-23 01:40:00|181044.6|180793.9|181049.2|180754.3|181049.2|180839.6|180969.6|180726.6|89
1750643100000|2025-06-23 01:45:00|181019.3|180781.7|180975.7|180725.3|181052.9|180806|180944|180654|171
1750643400000|2025-06-23 01:50:00|180974.8|180733.6|181002.9|180776.4|181022.5|180779|180972|180696|99
1750643700000|2025-06-23 01:55:00|181008.8|180773.8|180867|180737|181100|180869|180867|180737|157
1750644000000|2025-06-23 02:00:00|180871.4|180741.4|180864.6|180633.3|180878.6|180742.2|180769.8|180630.3|109
1750644300000|2025-06-23 02:05:00|180802|180646|180881.1|180661.9|180906.6|180676.8|180791.8|180619.5|63
1750644600000|2025-06-23 02:10:00|180881|180644.8|180838.8|180638.3|180881|180681|180790.8|180632.2|36
1750644900000|2025-06-23 02:15:00|180802|180672|180665.5|180535.5|180802|180672|180641.6|180471|49
1750645200000|2025-06-23 02:20:00|180737.4|180525.7|180720.3|180590.3|180752.4|180592.4|180626.3|180472|113
1750645500000|2025-06-23 02:25:00|180759|180521|180665.4|180535.4|180822.6|180598.1|180665.4|180448|23
1750645800000|2025-06-23 02:30:00|180672.5|180542.5|180722.8|180592.8|180731|180601|180613.5|180446|54
1750646100000|2025-06-23 02:35:00|180735.3|180605.3|180733.4|180603.4|180803.7|180625.5|180696.1|180519.8|45
1750646400000|2025-06-23 02:40:00|180747.8|180617.8|180742.2|180612.2|180854.4|180673.6|180734.7|180523.6|80
1750646700000|2025-06-23 02:45:00|180774.4|180644.4|180813.6|180683.6|180854|180699|180741.6|180596|66
1750647000000|2025-06-23 02:50:00|180823.1|180693.1|180847.3|180717.3|180910|180725|180808.4|180621|94
1750647300000|2025-06-23 02:55:00|180845|180715|180890.2|180760.2|180940.9|180810.9|180834.3|180666|311
1750647600000|2025-06-23 03:00:00|180910.4|180780.4|180939.9|180809.9|181014.9|180884.9|180880.4|180750.4|232
1750647900000|2025-06-23 03:05:00|180940.4|180810.4|180836|180706|180979|180820.6|180823.3|180626|82
1750648200000|2025-06-23 03:10:00|180802.9|180672.9|180921.2|180791.2|180982.2|180836.3|180793.7|180655|216
1750648500000|2025-06-23 03:15:00|180919.2|180789.2|180804.2|180674.2|180980|180831.2|180784.2|180632|106
1750648800000|2025-06-23 03:20:00|180812|180682|180853.5|180723.5|180929|180723.5|180791.5|180661.5|76
1750649100000|2025-06-23 03:25:00|180929|180685|180818.4|180688.4|180929|180722.8|180808.1|180663|72
1750649400000|2025-06-23 03:30:00|180879|180621|180835|180573|180879|180727|180712.4|180573|107
1750649700000|2025-06-23 03:35:00|180736.1|180589|180740.7|180610.7|180779|180625.1|180683.9|180505|115
1750650000000|2025-06-23 03:40:00|180758.8|180628.8|180753.2|180623.2|180839.8|180631.6|180728.8|180527.7|42
1750650300000|2025-06-23 03:45:00|180757.9|180627.9|180703.9|180573.9|180853|180686.3|180688.4|180546|70
1750650600000|2025-06-23 03:50:00|180714.1|180584.1|180728.4|180598.4|180804|180608.7|180700.1|180546|46
1750650900000|2025-06-23 03:55:00|180716.4|180586.4|180774|180559|180804|180616.8|180716.4|180546|64
1750651200000|2025-06-23 04:00:00|180718.1|180588.1|180732.4|180602.4|180804|180604.3|180681.5|180546|70
1750651500000|2025-06-23 04:05:00|180729.4|180599.4|180754|180521|180779|180600|180623.2|180493.2|106
1750651800000|2025-06-23 04:10:00|180700.3|180570.3|180753.5|180623.5|180769.6|180639.6|180698.2|180517.5|221
1750652100000|2025-06-23 04:15:00|180750.1|180620.1|180694.7|180564.7|180762.7|180632.7|180667.8|180537.8|98
1750652400000|2025-06-23 04:20:00|180686.7|180556.7|180781.1|180651.1|180785.5|180655.5|180676.1|180546.1|90
1750652700000|2025-06-23 04:25:00|180776.5|180646.5|180809.4|180679.4|180832.4|180702.4|180740.9|180610.9|172
1750653000000|2025-06-23 04:30:00|180810.4|180680.4|180752.7|180622.7|180841.8|180711.8|180752.7|180622.7|85
1750653300000|2025-06-23 04:35:00|180754.5|180624.5|180944.9|180814.9|180951.9|180821.9|180690.9|180577|78
1750653600000|2025-06-23 04:40:00|180945|180815|181101.3|180971.3|181129.3|180981|180942.8|180812.8|88
1750653900000|2025-06-23 04:45:00|181096.2|180966.2|181064.8|180934.8|181135.1|180975.1|180995|180865|83
1750654200000|2025-06-23 04:50:00|181070.2|180940.2|181061.6|180931.6|181115.6|180985.6|181051.9|180921.9|89
1750654500000|2025-06-23 04:55:00|181062.3|180932.3|181064.4|180934.4|181113.6|180983.6|181051.8|180921.8|98
1750654800000|2025-06-23 05:00:00|181070.8|180940.8|180901.6|180771.6|181070.8|180940.8|180870.1|180740.1|168
1750655100000|2025-06-23 05:05:00|180903.3|180773.3|180873|180743|180955.5|180825.5|180826.8|180720.2|251
1750655400000|2025-06-23 05:10:00|180872.9|180742.9|180876.6|180746.6|180913.7|180783.7|180839|180721.4|140
1750655700000|2025-06-23 05:15:00|180887.9|180757.9|180776.2|180646.2|180889.7|180759.7|180769|180639|129
1750656000000|2025-06-23 05:20:00|180776.1|180646.1|180825.6|180695.6|180853.9|180723.9|180768.4|180638.4|246
1750656300000|2025-06-23 05:25:00|180820|180690|180777.3|180687.3|180841.2|180728.7|180767.5|180671.3|107
1750656600000|2025-06-23 05:30:00|180777.4|180687.4|180809.7|180679.7|180832.6|180702.6|180753.2|180631.9|147
1750656900000|2025-06-23 05:35:00|180812.6|180682.6|180791.6|180661.6|180853.4|180723.4|180781.7|180658.9|168
1750657200000|2025-06-23 05:40:00|180791.9|180661.9|180685.3|180555.3|180798.8|180674.3|180667.2|180537.2|165
1750657500000|2025-06-23 05:45:00|180685.2|180555.2|180752.3|180622.3|180772.5|180642.5|180650.8|180521.9|211
1750657800000|2025-06-23 05:50:00|180748|180618|180716.7|180586.7|180809.4|180690.6|180670.6|180540.6|291
1750658100000|2025-06-23 05:55:00|180716.8|180586.8|180712.2|180622.2|180733.4|180629.7|180691.6|180561.6|114
1750658400000|2025-06-23 06:00:00|180714|180624|180715|180625|180740.1|180650.1|180631.8|180535.8|197
1750658700000|2025-06-23 06:05:00|180720.3|180630.3|180883|180793|180883|180793|180706.1|180590.9|275
1750659000000|2025-06-23 06:10:00|180882.5|180792.5|180871.6|180781.6|180906.2|180814.6|180848.3|180746.4|178
1750659300000|2025-06-23 06:15:00|180872.9|180782.9|180767.6|180677.6|180874.4|180784.4|180672.7|180582.7|245
1750659600000|2025-06-23 06:20:00|180766.5|180676.5|180825.3|180735.3|180856.5|180766.5|180711.4|180621.4|337
1750659900000|2025-06-23 06:25:00|180826.2|180736.2|180890.1|180800.1|180891.7|180801.7|180773.6|180683.6|229
1750660200000|2025-06-23 06:30:00|180891.5|180801.5|180781.9|180691.9|180891.5|180801.5|180755.9|180665.9|200
1750660500000|2025-06-23 06:35:00|180780|180690|180730.6|180640.6|180816.3|180726.3|180728.8|180638.8|210
1750660800000|2025-06-23 06:40:00|180725.8|180635.8|180773.7|180683.7|180787.6|180697.6|180724.5|180634.5|156
1750661100000|2025-06-23 06:45:00|180771.4|180681.4|180773.9|180683.9|180797.2|180707.2|180758.8|180668.8|214
1750661400000|2025-06-23 06:50:00|180775.2|180685.2|180786.1|180696.1|180828.4|180738.4|180735.2|180636.2|271
1750661700000|2025-06-23 06:55:00|180783.5|180693.5|180819.7|180729.7|180856.4|180766.4|180758.6|180668.6|246
1750662000000|2025-06-23 07:00:00|180821.2|180731.2|180920.2|180830.2|180922.2|180832.2|180695.2|180605.2|397
1750662300000|2025-06-23 07:05:00|180927.5|180837.5|180906.1|180816.1|180984.7|180894.7|180888.4|180798.4|207
1750662600000|2025-06-23 07:10:00|180907.6|180817.6|180804.7|180714.7|180907.6|180817.6|180771.5|180681.5|251
1750662900000|2025-06-23 07:15:00|180807.3|180717.3|180782.1|180692.1|180839.7|180749.7|180776.3|180686.3|294
1750663200000|2025-06-23 07:20:00|180777|180687|180563.2|180473.2|180784.6|180694.6|180518|180406.8|364
1750663500000|2025-06-23 07:25:00|180566.7|180476.7|180680.6|180590.6|180707.4|180617.4|180566.7|180476.7|326
1750663800000|2025-06-23 07:30:00|180676.7|180586.7|180705|180615|180712.4|180622.4|180598.6|180508.6|219
1750664100000|2025-06-23 07:35:00|180730.9|180640.9|180561.9|180471.9|180730.9|180640.9|180496.3|180406.3|194
1750664400000|2025-06-23 07:40:00|180566.6|180476.6|180501.7|180411.7|180632.9|180542.9|180501.6|180411.6|327
1750664700000|2025-06-23 07:45:00|180490.7|180400.7|180512.6|180422.6|180525.1|180435.1|180433|180318|257
1750665000000|2025-06-23 07:50:00|180508.6|180418.6|180605.2|180515.2|180610.8|180520.8|180464.8|180374.8|213
1750665300000|2025-06-23 07:55:00|180593.6|180503.6|180600.2|180510.2|180604.6|180514.6|180553|180463|247
1750665600000|2025-06-23 08:00:00|180601.6|180511.6|180577.2|180487.2|180607|180517|180471.2|180381.2|244
1750665900000|2025-06-23 08:05:00|180577.8|180487.8|180495.2|180405.2|180619.7|180529.7|180479.2|180389.2|282
1750666200000|2025-06-23 08:10:00|180500.1|180410.1|180436.8|180346.8|180525|180431.8|180360.4|180270.4|284
1750666500000|2025-06-23 08:15:00|180437.8|180347.8|180401.3|180311.3|180476.7|180386.7|180398.9|180308.9|214
1750666800000|2025-06-23 08:20:00|180401.9|180311.9|180444.6|180354.6|180536.4|180446.4|180369.7|180279.7|228
1750667100000|2025-06-23 08:25:00|180443.1|180353.1|180441.1|180351.1|180481.1|180391.1|180429.9|180339.9|150
1750667400000|2025-06-23 08:30:00|180439.1|180349.1|180356.2|180266.2|180458.7|180349.7|180352.8|180262.8|166
1750667700000|2025-06-23 08:35:00|180355.7|180265.7|180432.5|180342.5|180474.7|180356.1|180345.6|180255.6|146
1750668000000|2025-06-23 08:40:00|180431.1|180341.1|180512.4|180422.4|180585.8|180468.5|180427.1|180337.1|241
1750668300000|2025-06-23 08:45:00|180513.8|180423.8|180475.8|180385.8|180569.6|180479.6|180419.6|180329.6|260
1750668600000|2025-06-23 08:50:00|180479.6|180389.6|180568.4|180478.4|180591.6|180501.6|180476.4|180386.4|232
1750668900000|2025-06-23 08:55:00|180570.1|180480.1|180555.2|180465.2|180672|180582|180540|180450|384
1750669200000|2025-06-23 09:00:00|180557.4|180467.4|180708.6|180618.6|180708.6|180618.6|180542.1|180452.1|216
1750669500000|2025-06-23 09:05:00|180710.1|180620.1|180887.4|180797.4|180940.3|180850.3|180671.9|180581.9|457
1750669800000|2025-06-23 09:10:00|180874.8|180784.8|180762.6|180672.6|180961.2|180871.2|180758.9|180668.9|496
1750670100000|2025-06-23 09:15:00|180761.3|180671.3|180795.8|180705.8|180825.3|180735.3|180742.9|180652.9|258
1750670400000|2025-06-23 09:20:00|180796.2|180706.2|180810.2|180720.2|180857.1|180767.1|180753.3|180663.3|327
1750670700000|2025-06-23 09:25:00|180805.6|180715.6|180911.7|180821.7|180950.9|180860.9|180770.2|180680.2|282
1750671000000|2025-06-23 09:30:00|180909|180819|180732.5|180602.5|180941|180851|180699.2|180600.1|344
1750671300000|2025-06-23 09:35:00|180733.3|180603.3|180689.9|180599.9|180733.3|180611.6|180670.1|180564.8|268
1750671600000|2025-06-23 09:40:00|180690.9|180600.9|180717.2|180627.2|180766.4|180676.4|180675.4|180585.4|340
1750671900000|2025-06-23 09:45:00|180724.2|180634.2|180704.6|180574.6|180774.4|180684.4|180665.3|180549.4|281
1750672200000|2025-06-23 09:50:00|180697.6|180567.6|180671.9|180581.9|180722.5|180592.5|180620.3|180530.3|238
1750672500000|2025-06-23 09:55:00|180673.5|180583.5|180870.4|180740.4|180870.4|180756.1|180661|180571|292
1750672800000|2025-06-23 10:00:00|180871.4|180741.4|180803|180673|180871.4|180772.6|180733|180636.2|303
1750673100000|2025-06-23 10:05:00|180806.2|180676.2|180882.6|180792.6|180886.7|180796.7|180798.1|180668.1|165
1750673400000|2025-06-23 10:10:00|180885.1|180795.1|180787.7|180697.7|180895.3|180805.3|180785.1|180695.1|165
1750673700000|2025-06-23 10:15:00|180787.8|180697.8|180932.2|180842.2|180935.8|180845.8|180758.4|180648.7|186
1750674000000|2025-06-23 10:20:00|180936|180846|180923.2|180833.2|180952.6|180862.6|180893.2|180803.2|180
1750674300000|2025-06-23 10:25:00|180923.8|180833.8|180998.5|180908.5|181020.2|180930.2|180909.5|180819.5|175
1750674600000|2025-06-23 10:30:00|181000.5|180910.5|181004.1|180914.1|181011.9|180921.9|180984.7|180894.7|175
1750674900000|2025-06-23 10:35:00|181003.9|180913.9|181017.3|180927.3|181038|180948|180997.1|180907.1|132
1750675200000|2025-06-23 10:40:00|181014.6|180924.6|181007|180917|181047|180957|180967|180877|145
1750675500000|2025-06-23 10:45:00|181000.8|180910.8|181021.7|180931.7|181058.7|180968.7|181000.8|180910.8|209
1750675800000|2025-06-23 10:50:00|181021.6|180931.6|181119.5|181029.5|181131.8|181041.8|181001.5|180907.1|203
1750676100000|2025-06-23 10:55:00|181118.8|181028.8|181199.7|181109.7|181241.5|181151.5|181113|181023|188
1750676400000|2025-06-23 11:00:00|181191.7|181101.7|181335.6|181245.6|181349.8|181259.8|181184|181094|226
1750676700000|2025-06-23 11:05:00|181333.9|181243.9|181413.4|181323.4|181471.6|181341.6|181316.7|181226.7|221
1750677000000|2025-06-23 11:10:00|181418.1|181328.1|181399|181309|181431|181340|181363.8|181273.8|211
1750677300000|2025-06-23 11:15:00|181419|181329|181428.3|181338.3|181492.6|181402.6|181359.1|181269.1|204
1750677600000|2025-06-23 11:20:00|181435.4|181345.4|181426.9|181336.9|181498.5|181408.5|181408.5|181318.5|222
1750677900000|2025-06-23 11:25:00|181429.7|181339.7|181429.5|181339.5|181448.4|181358.4|181417.1|181327.1|138
1750678200000|2025-06-23 11:30:00|181437.9|181347.9|181488|181398|181506.7|181416.7|181417.3|181327.3|113
1750678500000|2025-06-23 11:35:00|181486.9|181396.9|181404.5|181314.5|181492.9|181402.9|181371|181281|134
1750678800000|2025-06-23 11:40:00|181408.7|181318.7|181369.8|181279.8|181432.4|181342.4|181311.8|181221.8|146
1750679100000|2025-06-23 11:45:00|181371.4|181281.4|181377|181287|181438.4|181348.4|181346.4|181256.4|191
1750679400000|2025-06-23 11:50:00|181378.2|181288.2|181244.7|181114.7|181388.8|181298.8|181216.6|181108|247
1750679700000|2025-06-23 11:55:00|181249.8|181119.8|181045.2|180915.2|181258.7|181128.7|181019|180890.7|318
1750680000000|2025-06-23 12:00:00|181046.2|180916.2|181116.9|181026.9|181147.5|181057.5|180993.9|180867.1|326
1750680300000|2025-06-23 12:05:00|181111.2|181021.2|181126.8|181036.8|181130.3|181040.3|181074.8|180984.8|291
1750680600000|2025-06-23 12:10:00|181126.1|181036.1|181098|181008|181149.5|181059.5|181076|180986|157
1750680900000|2025-06-23 12:15:00|181096.1|181006.1|181301.8|181211.8|181330.7|181240.7|181095.7|181005.7|202
1750681200000|2025-06-23 12:20:00|181300.7|181210.7|181346.4|181256.4|181346.4|181256.4|181300.7|181210.7|145
1750681500000|2025-06-23 12:25:00|181348|181258|181480.2|181390.2|181487.5|181397.5|181337.4|181246.7|198
1750681800000|2025-06-23 12:30:00|181480.8|181390.8|181460.8|181370.8|181502.9|181412.9|181384.1|181294.1|228
1750682100000|2025-06-23 12:35:00|181460.7|181370.7|181379.6|181289.6|181502.5|181412.5|181379.6|181289.6|248
1750682400000|2025-06-23 12:40:00|181377.3|181287.3|181214.5|181124.5|181385.2|181295.2|181211|181121|212
1750682700000|2025-06-23 12:45:00|181211|181121|181341.4|181251.4|181381.2|181291.2|181209|181119|289
1750683000000|2025-06-23 12:50:00|181335.5|181245.5|181293|181203|181359.1|181269.1|181293|181203|422
1750683300000|2025-06-23 12:55:00|181293.4|181203.4|181281.5|181191.5|181302|181212|181250.5|181160.5|369
1750683600000|2025-06-23 13:00:00|181277.5|181187.5|181258.3|181168.3|181334.2|181244.2|181231.9|181141.9|379
1750683900000|2025-06-23 13:05:00|181259.3|181169.3|181210.2|181120.2|181316.7|181226.7|181152.9|181062.9|289
1750684200000|2025-06-23 13:10:00|181217.4|181127.4|181200.4|181070.4|181320.7|181230.7|181176.6|181060.8|286
1750684500000|2025-06-23 13:15:00|181194.1|181064.1|181340.5|181250.5|181348.6|181258.6|181125.7|181035.7|506
1750684800000|2025-06-23 13:20:00|181341|181251|181329.8|181239.8|181349.9|181259.9|181280.3|181190.3|182
1750685100000|2025-06-23 13:25:00|181326.6|181236.6|181281.3|181191.3|181346.4|181256.4|181276|181186|221
1750685400000|2025-06-23 13:30:00|181292.9|181202.9|181202|181072|181344|181254|181177.5|181066|411
1750685700000|2025-06-23 13:35:00|181206.2|181076.2|180953.7|180823.7|181225|181095|180953|180823|449
1750686000000|2025-06-23 13:40:00|180958.6|180828.6|181004.8|180745.2|181004.8|180831.9|180868.8|180726.3|394
1750686300000|2025-06-23 13:45:00|180977.4|180847.4|180895.5|180805.5|181002|180886.7|180862|180755.1|327
1750686600000|2025-06-23 13:50:00|180893.5|180803.5|180770.1|180680.1|180893.5|180803.5|180770.1|180680.1|236
1750686900000|2025-06-23 13:55:00|180734|180644|180828.1|180698.1|180863.3|180723|180697.2|180607.2|315
1750687200000|2025-06-23 14:00:00|180817.4|180687.4|180757.1|180667.1|180837.8|180707.8|180659|180569|550
1750687500000|2025-06-23 14:05:00|180754.5|180664.5|180694.2|180604.2|180776.1|180686.1|180621.9|180531.9|423
1750687800000|2025-06-23 14:10:00|180691.9|180601.9|180409.4|180319.4|180742|180652|180369.2|180279.2|692
1750688100000|2025-06-23 14:15:00|180401.9|180311.9|180352.6|180262.6|180442|180352|180338.8|180248.8|371
1750688400000|2025-06-23 14:20:00|180354.9|180264.9|180277.9|180187.9|180354.9|180264.9|180088.9|179998.9|526
1750688700000|2025-06-23 14:25:00|180279.5|180189.5|180255.1|180165.1|180279.5|180189.5|180159|180069|452
1750689000000|2025-06-23 14:30:00|180237.6|180147.6|180327.9|180237.9|180362.6|180272.6|180225.6|180135.6|370
1750689300000|2025-06-23 14:35:00|180329.5|180239.5|180288.2|180198.2|180361.6|180271.6|180270.2|180180.2|367
1750689600000|2025-06-23 14:40:00|180290.6|180200.6|180115.1|180025.1|180293.3|180203.3|180102.8|180012.8|443
1750689900000|2025-06-23 14:45:00|180111.9|180021.9|180296.8|180206.8|180309.2|180219.2|180093.4|180003.4|462
1750690200000|2025-06-23 14:50:00|180297.1|180207.1|180370.5|180280.5|180373.6|180283.6|180265.9|180175.9|410
1750690500000|2025-06-23 14:55:00|180352.8|180262.8|180359.5|180269.5|180387.8|180297.8|180229.7|180139.7|581
1750690800000|2025-06-23 15:00:00|180363.3|180273.3|180217.4|180127.4|180387.5|180297.5|180162.9|180072.9|504
1750691100000|2025-06-23 15:05:00|180217.2|180127.2|179992.5|179902.5|180238.4|180148.4|179962.7|179862.1|259
1750691400000|2025-06-23 15:10:00|179990.5|179900.5|179900.1|179810.1|179992.5|179902.5|179888.2|179781.5|159
1750691700000|2025-06-23 15:15:00|179895.2|179805.2|179821.6|179731.6|179946.6|179856.6|179805.2|179715.2|124
1750692000000|2025-06-23 15:20:00|179818.6|179728.6|179778|179688|179889.2|179771.1|179773|179683|241
1750692300000|2025-06-23 15:25:00|179781.8|179691.8|179783.8|179653.8|179825.9|179715.6|179770|179653.7|345
1750692600000|2025-06-23 15:30:00|179730.6|179600.6|179783.8|179693.8|179816.3|179726.3|179676|179586|304
1750692900000|2025-06-23 15:35:00|179766.7|179676.7|179782.9|179692.9|179837.5|179731.1|179758.9|179668.9|401
1750693200000|2025-06-23 15:40:00|179780.9|179690.9|179800.3|179710.3|179862.2|179772.2|179759|179669|581
1750693500000|2025-06-23 15:45:00|179796.9|179706.9|180001.7|179911.7|180002.5|179912.5|179790.2|179700.2|875
1750693800000|2025-06-23 15:50:00|180002.7|179912.7|180020.9|179930.9|180038.7|179948.7|179983.3|179893.3|485
1750694100000|2025-06-23 15:55:00|180022.6|179932.6|180087.7|179997.7|180132.6|180042.6|179969.6|179879.6|876
1750694400000|2025-06-23 16:00:00|180078.8|179988.8|180099.5|180009.5|180109|180019|180060.8|179970.8|768
1750694700000|2025-06-23 16:05:00|180093.7|180003.7|180087.2|179997.2|180153.9|180063.9|180066|179976|537
1750695000000|2025-06-23 16:10:00|180093.2|180003.2|180052.3|179962.3|180098|180008|179988.6|179898.6|381
1750695300000|2025-06-23 16:15:00|180051.5|179961.5|180036|179946|180062.7|179972.7|180025.1|179935.1|401
1750695600000|2025-06-23 16:20:00|180039.7|179949.7|180018.3|179928.3|180061.7|179971.7|180006.1|179916.1|199
1750695900000|2025-06-23 16:25:00|180031.3|179941.3|179968.4|179878.4|180052.7|179951.2|179957.7|179839.4|353
1750696200000|2025-06-23 16:30:00|179973.9|179883.9|179989|179859|179999.2|179895.2|179938.5|179843.7|177
1750696500000|2025-06-23 16:35:00|179983.7|179853.7|180015.5|179885.5|180243.9|180092.5|179951.6|179836.5|566
1750696800000|2025-06-23 16:40:00|180007.7|179877.7|179629.3|179499.3|180012.8|179882.8|179620.1|179490.1|300
1750697100000|2025-06-23 16:45:00|179615.7|179485.7|179615.5|179485.5|179627.4|179497.4|179389.2|179281.1|422
1750697400000|2025-06-23 16:50:00|179601.7|179471.7|179611.2|179521.2|179648|179557.4|179482.5|179352.5|693
1750697700000|2025-06-23 16:55:00|179612.2|179522.2|179595.5|179465.5|179654.6|179561.7|179471|179381|546
1750698000000|2025-06-23 17:00:00|179589|179499|179448|179318|179682.9|179592.9|179413.1|179283.1|683
1750698300000|2025-06-23 17:05:00|179452.9|179322.9|179216.2|179086.2|179459.6|179357.1|179189.1|179081.9|538
1750698600000|2025-06-23 17:10:00|179214.8|179084.8|179090|179000|179248.9|179118.9|179079.5|178989.5|459
1750698900000|2025-06-23 17:15:00|179083.9|178993.9|178954.3|178824.3|179103.5|179013.5|178933.8|178791.3|387
1750699200000|2025-06-23 17:20:00|178957.9|178827.9|178896.9|178806.9|179029.7|178908|178761.8|178646.9|629
1750699500000|2025-06-23 17:25:00|178883.2|178793.2|178944.7|178854.7|178964.9|178857.3|178824.4|178699.3|522
1750699800000|2025-06-23 17:30:00|178939.2|178849.2|178824.4|178734.4|179002.1|178912.1|178756|178666|408
1750700100000|2025-06-23 17:35:00|178818.4|178728.4|178835.2|178745.2|178845.6|178755.6|178723.6|178633.6|438
1750700400000|2025-06-23 17:40:00|178829.7|178739.7|178958.5|178868.5|178974|178884|178779.8|178651.4|416
1750700700000|2025-06-23 17:45:00|178964.4|178874.4|178824.1|178734.1|178975|178885|178818.9|178728.9|392
1750701000000|2025-06-23 17:50:00|178823.7|178733.7|178874.1|178784.1|178890.6|178800.6|178801.2|178703.8|707
1750701300000|2025-06-23 17:55:00|178881.4|178791.4|178852.8|178762.8|178886.2|178796.2|178819.2|178726.7|803
1750701600000|2025-06-23 18:00:00|178848.4|178758.4|178761.1|178631.1|178865.8|178775.8|178660.5|178530.5|713
1750701900000|2025-06-23 18:05:00|178770.1|178640.1|178681.1|178591.1|178830.7|178708.3|178635.2|178545.2|517
1750702200000|2025-06-23 18:10:00|178693.2|178603.2|178736.2|178646.2|178789.9|178659.9|178693.2|178584.6|301
1750702500000|2025-06-23 18:15:00|178731.8|178641.8|178670.8|178580.8|178788.6|178684.9|178663|178573|287
1750702800000|2025-06-23 18:20:00|178664.6|178574.6|178739.4|178609.4|178748.8|178641.2|178630.2|178540.2|209
1750703100000|2025-06-23 18:25:00|178735.9|178605.9|178828.1|178738.1|178872.3|178762.4|178716.3|178586.3|494
1750703400000|2025-06-23 18:30:00|178849.1|178759.1|178926.9|178796.9|178981.1|178851.1|178849|178735.7|667
1750703700000|2025-06-23 18:35:00|178935.7|178805.7|178818.4|178728.4|178938.1|178817.5|178783.3|178665.5|541
1750704000000|2025-06-23 18:40:00|178844.2|178714.2|178749.4|178659.4|178857.4|178753.4|178710|178620|614
1750704300000|2025-06-23 18:45:00|178746.5|178656.5|178729.1|178639.1|178754.7|178664.7|178698.8|178608.8|532
1750704600000|2025-06-23 18:50:00|178723.5|178633.5|178812.1|178722.1|178816.2|178726.2|178707.3|178617.3|691
1750704900000|2025-06-23 18:55:00|178821.9|178731.9|178759.3|178669.3|178834.1|178744.1|178735.7|178645.7|632
1750705200000|2025-06-23 19:00:00|178758.5|178668.5|178735.2|178645.2|178771.2|178681.2|178725.8|178595.8|359
1750705500000|2025-06-23 19:05:00|178739|178649|178757.4|178627.4|178766.5|178676.5|178714.9|178609.3|269
1750705800000|2025-06-23 19:10:00|178746.5|178616.5|178692.4|178562.4|178767.7|178637.7|178679.4|178549.4|308
1750706100000|2025-06-23 19:15:00|178687.1|178557.1|178779.4|178689.4|178806.6|178716.6|178684.9|178554.9|201
1750706400000|2025-06-23 19:20:00|178778.3|178688.3|178813.3|178683.3|178823|178711|178773.8|178657.5|344
1750706700000|2025-06-23 19:25:00|178818|178688|178786.9|178696.9|178819.3|178703.9|178769.5|178674.1|186
1750707000000|2025-06-23 19:30:00|178785.2|178695.2|178823.8|178693.8|178844.3|178715|178692.7|178585.7|253
1750707300000|2025-06-23 19:35:00|178824.5|178694.5|178935.3|178805.3|178935.5|178829.1|178817.3|178687.3|110
1750707600000|2025-06-23 19:40:00|178931.3|178801.3|178954.7|178824.7|178977.1|178868.2|178927.4|178797.4|505
1750707900000|2025-06-23 19:45:00|178955.7|178825.7|178960.3|178830.3|178966.6|178836.6|178930.1|178800.1|419
1750708200000|2025-06-23 19:50:00|178963.4|178833.4|178931|178801|178982.8|178852.8|178908|178778|183
1750708500000|2025-06-23 19:55:00|178933.8|178803.8|178854|178724|178946.6|178816.6|178840.5|178710.5|308
1750708800000|2025-06-23 20:00:00|178846.5|178716.5|178850|178720|178871.7|178741.7|178846.5|178716.5|60
1750709100000|2025-06-23 20:05:00|178838.7|178708.7|178720|178590|178838.7|178708.7|178700.7|178545.6|111
1750709400000|2025-06-23 20:10:00|178724.1|178594.1|178741.1|178611.1|178762.1|178632.1|178708.3|178545.3|62
1750709700000|2025-06-23 20:15:00|178742.3|178612.3|178769.2|178639.2|178816.4|178686.4|178735.9|178605.9|41
1750710000000|2025-06-23 20:20:00|178777.8|178647.8|178769.3|178639.3|178778.9|178648.9|178767.9|178637.9|42
1750710300000|2025-06-23 20:25:00|178767.8|178637.8|178758|178628|178778.5|178648.5|178756|178626|41
1750710600000|2025-06-23 20:30:00|178758.6|178628.6|178759|178629|178764.7|178634.7|178755.2|178625.2|24
1750710900000|2025-06-23 20:35:00|178762.7|178632.7|178669.3|178539.3|178764.4|178634.4|178608.4|178514.8|38
1750711200000|2025-06-23 20:40:00|178666.9|178536.9|178636.6|178506.6|178698|178568|178628.1|178498.1|212
1750711500000|2025-06-23 20:45:00|178636.5|178506.5|178833|178703|178877.9|178705.3|178628|178498|96
1750711800000|2025-06-23 20:50:00|178823.9|178693.9|178899.4|178631|178902|178704.8|178815.1|178630.7|69
1750712100000|2025-06-23 20:55:00|178872.7|178742.7|179020.1|178678.1|179020.1|178742.7|178872.7|178569.5|124
1750712400000|2025-06-23 21:00:00|179021.1|178679.1|179021.1|178679.1|179021.1|178679.1|179021.1|178679.1|1
1750712700000|2025-06-23 21:05:00|179021|178679|179021|178679|179021|178679|179021|178679|1
1750716000000|2025-06-23 22:00:00|179023.7|178681.7|178983.7|178641.7|179169|178827|178874.4|178532.4|34
1750716300000|2025-06-23 22:05:00|178965|178623|179008.5|178666.5|179119.7|178777.7|178964.5|178622.5|16
1750716600000|2025-06-23 22:10:00|178982.3|178640.3|178871|178529|179169|178827|178867.5|178525.5|51
1750716900000|2025-06-23 22:15:00|178871.3|178529.3|178730.9|178388.9|178871.9|178529.9|178704|178388.9|47
1750717200000|2025-06-23 22:20:00|178704|178446|178342.2|178103.2|178704|178460|178342.2|178013|86
1750717500000|2025-06-23 22:25:00|178343.4|178103.7|178376|178034|178472.8|178210|178271|177929|94
1750717800000|2025-06-23 22:30:00|178373.6|178031.6|178350|178008|178379.8|178037.8|178345.3|178003.3|26
1750718100000|2025-06-23 22:35:00|178350.5|178008.5|178354|178051|178375.4|178053|178254|177959.4|35
1750718400000|2025-06-23 22:40:00|178370.7|178028.7|178477.5|178135.5|178477.5|178169|178296|177954|25
1750718700000|2025-06-23 22:45:00|178463.8|178121.8|178470.8|178128.8|178480.1|178169|178395.6|178053.6|25
1750719000000|2025-06-23 22:50:00|178470.9|178128.9|178467.1|178125.1|178479.6|178173|178454|178124.4|25
1750719300000|2025-06-23 22:55:00|178464.6|178122.6|178469|178127|178476.8|178134.8|178460.7|178118.7|16
1750719600000|2025-06-23 23:00:00|178357.8|178015.8|178454|178246|178475.4|178256|178346|178004|188
1750719900000|2025-06-23 23:05:00|178459.5|178229.8|178427.2|178218.5|178473.3|178259.5|178383.5|178159.5|24
1750720200000|2025-06-23 23:10:00|178454.5|178181.3|178326.1|178196.1|178481.2|178351.2|178326.1|178171.6|51
1750720500000|2025-06-23 23:15:00|178327.5|178197.5|178398.4|178268.4|178485.8|178347.5|178327.5|178133.6|39
1750720800000|2025-06-23 23:20:00|178387.2|178257.2|178323.8|178193.8|178424.6|178257.2|178185.9|178055.9|57
1750721100000|2025-06-23 23:25:00|178322.5|178192.5|178349|178219|178467.9|178268|178318.3|178169|68
1750721400000|2025-06-23 23:30:00|178449.4|178112.6|178326|178196|178449.9|178224.3|178312.7|178110.1|23
1750721700000|2025-06-23 23:35:00|178344|178214|178308.1|178178.1|178432.2|178235|178301.6|178073.2|23
1750722000000|2025-06-23 23:40:00|178282.6|178070.6|178135.8|178005.8|178404.8|178180.7|178135.8|178005.5|40
1750722300000|2025-06-23 23:45:00|178239|178109|178242.5|178112.5|178344.4|178147.5|178210.2|177984.2|20
1750722600000|2025-06-23 23:50:00|178254.2|178124.2|178404.8|178062.8|178404.8|178168.5|178171.5|177999.1|36
1750722900000|2025-06-23 23:55:00|178405.2|178063.2|178331.6|178201.6|178408.7|178238.6|178261.4|178063.2|60
1750723200000|2025-06-24 00:00:00|178336.6|178206.6|178357.5|178267.5|178365|178267.5|178303.9|178192.1|63
1750723500000|2025-06-24 00:05:00|178358|178268|178400.7|178270.7|178400.7|178292.5|178351.8|178235.4|25
1750723800000|2025-06-24 00:10:00|178392.8|178262.8|178368.7|178238.7|178447.9|178317.9|178364.7|178234.7|28
1750724100000|2025-06-24 00:15:00|178372.8|178242.8|178358.5|178228.5|178389|178259|178358.3|178228.3|48
1750724400000|2025-06-24 00:20:00|178365|178235|178365|178235|178365|178255|178327.5|178216.4|53
1750724700000|2025-06-24 00:25:00|178360|178230|178361.3|178231.3|178374.9|178269|178285.1|178155.1|81
1750725000000|2025-06-24 00:30:00|178357.6|178227.6|178317.8|178187.8|178361.7|178255|178293.4|178176.3|56
1750725300000|2025-06-24 00:35:00|178308.1|178178.1|178319.6|178189.6|178352.5|178222.5|178297.6|178178.1|93
1750725600000|2025-06-24 00:40:00|178323.5|178193.5|178315|178185|178355.2|178225.2|178309.6|178179.6|133
1750725900000|2025-06-24 00:45:00|178277.2|178187.2|178303.9|178173.9|178354.8|178224.8|178099.9|177969.9|211
1750726200000|2025-06-24 00:50:00|178303|178173|178176.5|178046.5|178341.1|178211.1|178136.3|178006.3|220
1750726500000|2025-06-24 00:55:00|178166.8|178036.8|178187.8|178057.8|178187.8|178057.8|178131|178001|229
1750726800000|2025-06-24 01:00:00|178199.8|178069.8|178229.6|178099.6|178274.9|178144.9|178186.9|178056.9|318
1750727100000|2025-06-24 01:05:00|178237.8|178107.8|178180|178050|178237.8|178107.8|178113.5|177983.5|144
1750727400000|2025-06-24 01:10:00|178183.4|178053.4|178212.2|178082.2|178237.6|178107.6|178121.3|177991.3|171
1750727700000|2025-06-24 01:15:00|178213|178083|178188.8|178058.8|178248.1|178094.8|178173.1|178023.7|134
1750728000000|2025-06-24 01:20:00|178163.5|178033.5|178194|178064|178204.5|178068.1|178127.1|177951.8|117
1750728300000|2025-06-24 01:25:00|178182.7|178052.7|178190.4|178060.4|178202.1|178072.1|178142.5|178012.5|76
1750728600000|2025-06-24 01:30:00|178200.6|178070.6|178206.1|178076.1|178258.2|178081.4|178120.7|177990.7|159
1750728900000|2025-06-24 01:35:00|178191.6|178061.6|178202.4|178072.4|178275.6|178091.7|178148|178018|89
1750729200000|2025-06-24 01:40:00|178198.8|178068.8|178260.8|178051.2|178269.4|178132.5|178167.5|178037.5|115
1750729500000|2025-06-24 01:45:00|178258.1|178048.5|178197.5|178067.5|178264|178087.1|178190|178034|35
1750729800000|2025-06-24 01:50:00|178197.1|178067.1|178194.5|178064.5|178242.9|178080.6|178188|177989.3|43
1750730100000|2025-06-24 01:55:00|178190.7|178060.7|178152|178022|178242|178066.8|178137.9|178007.9|47
1750730400000|2025-06-24 02:00:00|178153.6|178023.6|178194.8|178064.8|178233.9|178073.8|178128.2|177998.2|81
1750730700000|2025-06-24 02:05:00|178235.4|178033.4|178253.8|178123.8|178331.8|178147.6|178181.6|178022.6|57
1750731000000|2025-06-24 02:10:00|178262.6|178132.6|178138|178008|178271.8|178141.8|178133.7|177953.9|103
1750731300000|2025-06-24 02:15:00|178131.2|178001.2|178237|178026.1|178280.8|178082.3|178128.1|177998.1|76
1750731600000|2025-06-24 02:20:00|178261|178026.6|178202.2|178072.2|178294|178135.6|178191.3|178006.3|56
1750731900000|2025-06-24 02:25:00|178268.7|178018.2|178153|178023|178268.7|178077.9|178140.4|177960.1|48
1750732200000|2025-06-24 02:30:00|178148.2|178018.2|178123.8|177993.8|178199.3|178047.5|178121.7|177946.7|61
1750732500000|2025-06-24 02:35:00|178127.5|177997.5|178125.6|177995.6|178192.9|178026.8|178125.6|177937|41
1750732800000|2025-06-24 02:40:00|178129.7|177999.7|178135.2|178005.2|178177.5|178047.5|178126.5|177996.5|58
1750733100000|2025-06-24 02:45:00|178136.9|178006.9|178137.5|178007.5|178193.6|178036.3|178122.2|177941|53
1750733400000|2025-06-24 02:50:00|178137|178007|178132.1|178002.1|178196.1|178027.6|178130.1|177936.7|38
1750733700000|2025-06-24 02:55:00|178126.3|177996.3|178134.3|178004.3|178198.2|178008.7|178122|177941|26
1750734000000|2025-06-24 03:00:00|178132.7|178002.7|178130.5|178000.5|178187.6|178012|178121.3|177937.1|32
1750734300000|2025-06-24 03:05:00|178133|178003|178181.8|177931.3|178185.9|178016|178111.9|177930.4|26
1750734600000|2025-06-24 03:10:00|178117.2|177987.2|178056.1|177926.1|178189.7|178001|178031.5|177901.5|30
1750734900000|2025-06-24 03:15:00|178039.1|177909.1|178053.7|177923.7|178107.5|177977.5|178034.8|177904.8|58
1750735200000|2025-06-24 03:20:00|178040.2|177910.2|178062.3|177932.3|178065.5|177935.5|178033|177903|70
1750735500000|2025-06-24 03:25:00|178048.6|177918.6|178036.1|177906.1|178064|177934|178036.1|177906.1|63
1750735800000|2025-06-24 03:30:00|178040.7|177910.7|178024|177894|178047.7|177917.7|178024|177894|72
1750736100000|2025-06-24 03:35:00|178024.5|177894.5|178028.1|177898.1|178068.4|177938.4|178022.5|177892.5|122
1750736400000|2025-06-24 03:40:00|178048.4|177918.4|178047.9|177917.9|178070.6|177925.2|178027.5|177847.9|47
1750736700000|2025-06-24 03:45:00|178048.4|177918.4|178007.2|177877.2|178056.2|177926.2|177985.4|177826.7|95
1750737000000|2025-06-24 03:50:00|178007.5|177877.5|178008.4|177878.4|178045|177899.5|177987|177820.7|33
1750737300000|2025-06-24 03:55:00|178019|177889|178031.5|177901.5|178052|177910|178002.5|177801.5|94
1750737600000|2025-06-24 04:00:00|178040|177910|178027.4|177897.4|178045|177915|178008.7|177878.7|88
1750737900000|2025-06-24 04:05:00|178021.2|177891.2|178030.6|177900.6|178056.5|177926.5|178013.8|177883.8|60
1750738200000|2025-06-24 04:10:00|178028.6|177898.6|178036.2|177906.2|178089.5|177952|178026.3|177839|72
1750738500000|2025-06-24 04:15:00|178040|177910|178027.4|177897.4|178090.4|177960.4|178020.5|177820.3|50
1750738800000|2025-06-24 04:20:00|178021.4|177891.4|178027.5|177897.5|178040|177910|178012.1|177882.1|44
1750739100000|2025-06-24 04:25:00|178022.4|177892.4|178003|177873|178022.4|177892.4|177974.9|177844.9|48
1750739400000|2025-06-24 04:30:00|178015|177885|177893.5|177763.5|178020.7|177890.7|177890|177760|82
1750739700000|2025-06-24 04:35:00|177920|177790|177863.3|177733.3|177920|177790|177847.5|177717.5|123
1750740000000|2025-06-24 04:40:00|177867.3|177737.3|177862.2|177732.2|177872.9|177742.9|177831.6|177701.6|60
1750740300000|2025-06-24 04:45:00|177862.7|177732.7|177823.5|177693.5|177862.7|177732.7|177823|177693|31
1750740600000|2025-06-24 04:50:00|177825.7|177695.7|177892.1|177762.1|177892.1|177762.1|177825.7|177695.7|23
1750740900000|2025-06-24 04:55:00|177885.5|177755.5|177855.7|177725.7|177893.3|177763.3|177839.5|177709.5|73
1750741200000|2025-06-24 05:00:00|177847.3|177717.3|177861.8|177731.8|177874.5|177759.6|177827.2|177697.4|146
1750741500000|2025-06-24 05:05:00|177860.9|177730.9|177852.2|177722.2|177893.9|177794.4|177832.4|177703.9|93
1750741800000|2025-06-24 05:10:00|177844.5|177714.5|177854|177724|177879.5|177749.5|177841.8|177711.8|87
1750742100000|2025-06-24 05:15:00|177860.5|177730.5|177864|177734|177879.6|177749.6|177801.7|177695.4|124
1750742400000|2025-06-24 05:20:00|177861|177731|177978.7|177848.7|178029|177853.9|177861|177731|111
1750742700000|2025-06-24 05:25:00|177979.2|177849.2|178142.8|178012.8|178223.4|178093.4|177979|177849|258
1750743000000|2025-06-24 05:30:00|178145.2|178015.2|178082.5|177952.5|178149.2|178019.2|178030.5|177865.4|186
1750743300000|2025-06-24 05:35:00|178082.4|177952.4|178208.9|178078.9|178245.9|178088.9|178082.4|177908.5|178
1750743600000|2025-06-24 05:40:00|178212.3|178082.3|178313.9|178183.9|178317.7|178197.9|178187|178057|345
1750743900000|2025-06-24 05:45:00|178305.4|178175.4|178363.2|178233.2|178396.6|178258.9|178305.3|178119.7|111
1750744200000|2025-06-24 05:50:00|178363.4|178273.4|178385.5|178255.5|178395.5|178277.7|178329.5|178208|133
1750744500000|2025-06-24 05:55:00|178395.5|178265.5|178269.3|178139.3|178404|178279.7|178269.3|178096|112
1750744800000|2025-06-24 06:00:00|178248.8|178118.8|177913.9|177823.9|178298.2|178136.3|177867.8|177770.4|472
1750745100000|2025-06-24 06:05:00|177915.8|177825.8|177769.2|177639.2|177977.4|177887.4|177762.6|177632.6|320
1750745400000|2025-06-24 06:10:00|177761.3|177671.3|177774.3|177684.3|177866.4|177776.4|177703.7|177542.3|309
1750745700000|2025-06-24 06:15:00|177773.8|177683.8|177618.4|177488.4|177820.2|177730.2|177594|177485.7|320
1750746000000|2025-06-24 06:20:00|177616.5|177486.5|177521.4|177431.4|177643.1|177527.1|177518.9|177428.9|239
1750746300000|2025-06-24 06:25:00|177524.2|177434.2|177565.1|177475.1|177625.2|177535.2|177519.2|177429.2|459
1750746600000|2025-06-24 06:30:00|177570.2|177480.2|177697.3|177607.3|177709.1|177619.1|177550.2|177460.2|257
1750746900000|2025-06-24 06:35:00|177694.7|177604.7|177767.1|177677.1|177799.1|177709.1|177694.7|177604.7|238
1750747200000|2025-06-24 06:40:00|177765.3|177675.3|177532.4|177442.4|177765.3|177675.3|177522.5|177432.5|258
1750747500000|2025-06-24 06:45:00|177537.3|177447.3|177580.4|177490.4|177602.2|177512.2|177508.3|177418.3|303
1750747800000|2025-06-24 06:50:00|177583.2|177493.2|177625.2|177535.2|177648.1|177558.1|177573.4|177483.4|387
1750748100000|2025-06-24 06:55:00|177630.1|177540.1|177534.9|177444.9|177641|177551|177532.1|177442.1|460
1750748400000|2025-06-24 07:00:00|177539.1|177449.1|177474.6|177384.6|177617.3|177527.3|177428.3|177338.3|573
1750748700000|2025-06-24 07:05:00|177480.3|177390.3|177504.3|177414.3|177563.1|177473.1|177463.7|177373.7|538
1750749000000|2025-06-24 07:10:00|177504.4|177414.4|177438.9|177348.9|177513.2|177423.2|177421.2|177331.2|415
1750749300000|2025-06-24 07:15:00|177439.4|177349.4|177231.4|177141.4|177467.2|177377.2|177206.8|177116.8|532
1750749600000|2025-06-24 07:20:00|177228.8|177138.8|177280.4|177150.4|177305.4|177215.4|177193.9|177103.9|521
1750749900000|2025-06-24 07:25:00|177294.8|177164.8|177256.1|177126.1|177320|177216.5|177233.8|177125.9|466
1750750200000|2025-06-24 07:30:00|177208.6|177118.6|177611.1|177521.1|177644.4|177551.3|177208.6|177116.3|645
1750750500000|2025-06-24 07:35:00|177586.4|177496.4|177630.9|177540.9|177695.5|177566.8|177557.1|177461.6|408
1750750800000|2025-06-24 07:40:00|177636|177546|177727.5|177637.5|177795.7|177698.5|177626|177536|429
1750751100000|2025-06-24 07:45:00|177732.5|177642.5|177730.8|177640.8|177756.6|177666.6|177710.4|177620.4|454
1750751400000|2025-06-24 07:50:00|177728.6|177638.6|177958.1|177868.1|178009.7|177919.7|177707.8|177617.8|411
1750751700000|2025-06-24 07:55:00|177955.7|177865.7|177855.9|177725.9|178055.4|177965.4|177843.5|177724.8|413
1750752000000|2025-06-24 08:00:00|177864.5|177734.5|177767.4|177677.4|177875.9|177785.9|177748.6|177658.6|474
1750752300000|2025-06-24 08:05:00|177769.2|177679.2|177807.1|177717.1|177844.1|177754.1|177712.8|177622.8|360
1750752600000|2025-06-24 08:10:00|177806.4|177716.4|177804.3|177714.3|177835.1|177745.1|177787.8|177697.8|243
1750752900000|2025-06-24 08:15:00|177804.7|177714.7|177811.5|177721.5|177847.9|177757.9|177761.7|177671.7|448
1750753200000|2025-06-24 08:20:00|177812.3|177722.3|177504.2|177414.2|177831.4|177741.4|177490.5|177400.5|606
1750753500000|2025-06-24 08:25:00|177498|177408|177372.4|177282.4|177507.3|177417.3|177319.3|177229.3|384
1750753800000|2025-06-24 08:30:00|177369.9|177279.9|177308.4|177218.4|177394.1|177300.2|177302.6|177212.6|464
1750754100000|2025-06-24 08:35:00|177324.4|177234.4|177304.3|177214.3|177374.9|177284.9|177282.8|177192.8|565
1750754400000|2025-06-24 08:40:00|177301.8|177211.8|177159|177069|177318.3|177228.3|177063.7|176973.7|337
1750754700000|2025-06-24 08:45:00|177156.9|177066.9|177129.3|176999.3|177172.3|177078.2|177040.6|176950.6|413
1750755000000|2025-06-24 08:50:00|177122.2|176992.2|177021.7|176931.7|177128.9|177022.3|176977.6|176880.5|312
1750755300000|2025-06-24 08:55:00|177021.2|176931.2|177078.9|176988.9|177110.4|177020.4|176997.9|176907.9|290
1750755600000|2025-06-24 09:00:00|177079.9|176989.9|177045.6|176955.6|177091.2|177001.2|177032.1|176942.1|151
1750755900000|2025-06-24 09:05:00|177043.2|176953.2|177050.1|176960.1|177063.1|176973.1|177030.1|176940.1|187
1750756200000|2025-06-24 09:10:00|177053.4|176963.4|177059.3|176969.3|177091|177001|177026.7|176936.7|277
1750756500000|2025-06-24 09:15:00|177060.6|176970.6|176998.6|176908.6|177081.8|176991.8|176996.9|176906.9|287
1750756800000|2025-06-24 09:20:00|177000.5|176910.5|177009.9|176919.9|177077.3|176987.3|176994.3|176904.3|307
1750757100000|2025-06-24 09:25:00|177008.4|176918.4|176969.9|176879.9|177046.5|176956.5|176925.9|176835.9|386
1750757400000|2025-06-24 09:30:00|176967.8|176877.8|176951.6|176861.6|176984.8|176894.8|176938.7|176848.7|280
1750757700000|2025-06-24 09:35:00|176946.3|176856.3|176780.4|176690.4|176953.8|176863.8|176774|176684|374
1750758000000|2025-06-24 09:40:00|176784.7|176694.7|176837.8|176747.8|176878.2|176788.2|176712.4|176622.4|433
1750758300000|2025-06-24 09:45:00|176836.5|176746.5|176962.5|176872.5|177005.5|176915.5|176811.6|176721.6|447
1750758600000|2025-06-24 09:50:00|176958.7|176868.7|177089.1|176999.1|177109.7|177019.7|176951|176861|489
1750758900000|2025-06-24 09:55:00|177088.4|176998.4|177213.3|177083.3|177219.2|177104.8|177084.2|176994.2|408
1750759200000|2025-06-24 10:00:00|177215.4|177085.4|177241.9|177151.9|177270.5|177180.5|177202.2|177085.4|445
1750759500000|2025-06-24 10:05:00|177240.8|177150.8|177201.7|177111.7|177260.6|177170.6|177149.5|177059.5|200
1750759800000|2025-06-24 10:10:00|177203.4|177113.4|177211|177121|177247.5|177157.5|177187.2|177097.2|132
1750760100000|2025-06-24 10:15:00|177209|177119|177314.8|177224.8|177314.8|177224.8|177197.1|177107.1|257
1750760400000|2025-06-24 10:20:00|177318.6|177228.6|177296.5|177206.5|177327.7|177237.7|177274.4|177184.4|150
1750760700000|2025-06-24 10:25:00|177301.8|177211.8|177228.5|177138.5|177313.1|177223.1|177228.5|177138.5|156
1750761000000|2025-06-24 10:30:00|177231.5|177141.5|177223.4|177133.4|177238|177148|177173.1|177057.8|369
1750761300000|2025-06-24 10:35:00|177229.2|177139.2|177182.7|177092.7|177285.4|177195.4|177174.2|177084.2|256
1750761600000|2025-06-24 10:40:00|177181.6|177091.6|177174.4|177084.4|177215.8|177125.8|177133.7|177043.7|313
1750761900000|2025-06-24 10:45:00|177176.3|177086.3|177164.3|177074.3|177212|177122|177146.6|177056.6|151
1750762200000|2025-06-24 10:50:00|177164.2|177074.2|177174.5|177084.5|177206|177116|177140.4|177050.4|206
1750762500000|2025-06-24 10:55:00|177161|177071|177263.2|177173.2|177284.1|177194.1|177155.1|177065.1|619
1750762800000|2025-06-24 11:00:00|177266.9|177176.9|177366.1|177276.1|177415.4|177305.8|177227.2|177137.2|424
1750763100000|2025-06-24 11:05:00|177359.9|177269.9|177362.5|177272.5|177382.6|177292.6|177298.8|177208.8|212
1750763400000|2025-06-24 11:10:00|177362.9|177272.9|177295.2|177205.2|177393.2|177303.2|177289.4|177199.4|216
1750763700000|2025-06-24 11:15:00|177293.1|177203.1|177315.8|177225.8|177327.1|177237.1|177249.3|177159.3|315
1750764000000|2025-06-24 11:20:00|177316.5|177226.5|177386.4|177296.4|177401.3|177311.3|177316.5|177226.5|520
1750764300000|2025-06-24 11:25:00|177383.6|177293.6|177335|177245|177396.7|177306.7|177332.1|177242.1|694
1750764600000|2025-06-24 11:30:00|177333.4|177243.4|177312.7|177222.7|177353.9|177263.9|177300.3|177182.4|208
1750764900000|2025-06-24 11:35:00|177309.8|177219.8|177278|177188|177320.8|177230.8|177249.7|177159.7|129
1750765200000|2025-06-24 11:40:00|177280.9|177190.9|177403.6|177313.6|177408.8|177318.8|177263.2|177173.2|368
1750765500000|2025-06-24 11:45:00|177396.6|177306.6|177453.3|177363.3|177465.9|177375.9|177396.6|177306.6|368
1750765800000|2025-06-24 11:50:00|177457.4|177367.4|177594.7|177504.7|177620.5|177530.5|177447.8|177357.8|538
1750766100000|2025-06-24 11:55:00|177591.6|177501.6|177508.4|177418.4|177605.3|177515.3|177499.5|177409.5|294
1750766400000|2025-06-24 12:00:00|177509.8|177419.8|177448.9|177358.9|177543.4|177447.3|177445.6|177355.6|327
1750766700000|2025-06-24 12:05:00|177446.1|177356.1|177385.7|177295.7|177446.1|177356.1|177318.5|177228.5|329
1750767000000|2025-06-24 12:10:00|177383|177293|177378|177288|177433.7|177343.7|177350.7|177260.7|241
1750767300000|2025-06-24 12:15:00|177377.7|177287.7|177333|177243|177397.2|177307.2|177331.5|177241.5|297
1750767600000|2025-06-24 12:20:00|177331|177241|177355|177265|177355|177265|177314.4|177224.4|184
1750767900000|2025-06-24 12:25:00|177347.3|177257.3|177361.8|177271.8|177383.6|177293.6|177319.1|177229.1|185
1750768200000|2025-06-24 12:30:00|177363.3|177273.3|177321.5|177231.5|177387.2|177297.2|177319|177229|199
1750768500000|2025-06-24 12:35:00|177324.2|177234.2|177319.8|177229.8|177326.3|177236.3|177294.5|177204.5|100
1750768800000|2025-06-24 12:40:00|177315.2|177225.2|177365.7|177275.7|177384.8|177294.8|177315.2|177225.2|250
1750769100000|2025-06-24 12:45:00|177362.5|177272.5|177333.6|177243.6|177376.3|177286.3|177329|177239|461
1750769400000|2025-06-24 12:50:00|177333.9|177243.9|177369.9|177279.9|177391.6|177301.6|177312|177222|204
1750769700000|2025-06-24 12:55:00|177372.6|177282.6|177357.9|177267.9|177387.3|177297.3|177349.4|177259.4|142
1750770000000|2025-06-24 13:00:00|177367.2|177277.2|177353.9|177263.9|177401.4|177311.4|177314.3|177224.3|240
1750770300000|2025-06-24 13:05:00|177357.4|177267.4|177434.7|177344.7|177458.6|177368.6|177331.3|177241.3|311
1750770600000|2025-06-24 13:10:00|177437.7|177347.7|177353|177263|177437.7|177347.7|177328.6|177238.6|321
1750770900000|2025-06-24 13:15:00|177354.5|177264.5|177382|177292|177435.8|177345.8|177348.8|177258.8|322
1750771200000|2025-06-24 13:20:00|177379.8|177289.8|177413.6|177323.6|177413.6|177323.6|177376.5|177286.5|113
1750771500000|2025-06-24 13:25:00|177414.7|177324.7|177451|177361|177464|177374|177412.9|177322.9|174
1750771800000|2025-06-24 13:30:00|177453|177363|177532.2|177442.2|177547.4|177457.4|177431.2|177341.2|380
1750772100000|2025-06-24 13:35:00|177535.2|177445.2|177676.2|177586.2|177715.1|177625.1|177510.6|177420.6|484
1750772400000|2025-06-24 13:40:00|177673.9|177583.9|177749.4|177659.4|177771.1|177681.1|177662.9|177572.9|519
1750772700000|2025-06-24 13:45:00|177753.7|177663.7|177562.1|177472.1|177758.6|177668.6|177532.2|177442.2|509
1750773000000|2025-06-24 13:50:00|177564.5|177474.5|177514.9|177424.9|177581.2|177491.2|177402.5|177312.5|685
1750773300000|2025-06-24 13:55:00|177514.2|177424.2|177630.4|177365.2|177643|177553|177491.1|177365.2|536
1750773600000|2025-06-24 14:00:00|177627.7|177367.9|177565.8|177475.8|177746|177635.5|177543.2|177367.9|229
1750773900000|2025-06-24 14:05:00|177567.8|177477.8|177400.2|177310.2|177567.8|177477.8|177386.6|177296.6|332
1750774200000|2025-06-24 14:10:00|177399.4|177309.4|177383.1|177293.1|177462.2|177372.2|177359.7|177269.7|384
1750774500000|2025-06-24 14:15:00|177382.9|177292.9|177354.7|177264.7|177416.8|177326.8|177334.7|177244.7|660
1750774800000|2025-06-24 14:20:00|177357.4|177267.4|177104.7|177014.7|177372.1|177282.1|177082.3|176988.6|588
1750775100000|2025-06-24 14:25:00|177102.5|177012.5|177151.7|177061.7|177151.7|177061.7|176925.6|176835.6|521
1750775400000|2025-06-24 14:30:00|177141.2|177051.2|177135|177045|177243.4|177153.4|177107.6|177006.9|481
1750775700000|2025-06-24 14:35:00|177136.8|177046.8|177185.9|177095.9|177195.5|177105.5|177118.1|177028.1|177
1750776000000|2025-06-24 14:40:00|177182|177092|177129.6|177039.6|177191.6|177101.6|177106.9|177016.9|331
1750776300000|2025-06-24 14:45:00|177126.6|177036.6|177267.9|177177.9|177267.9|177177.9|177112.5|177022.5|366
1750776600000|2025-06-24 14:50:00|177269.4|177179.4|177467.1|177377.1|177470.1|177380.1|177261.2|177171.2|316
1750776900000|2025-06-24 14:55:00|177464|177374|177625.7|177535.7|177633.9|177543.9|177393|177303|633
1750777200000|2025-06-24 15:00:00|177620.3|177530.3|177591.1|177501.1|177634.5|177544.2|177474.2|177384.2|472
1750777500000|2025-06-24 15:05:00|177590.3|177500.3|177628.2|177538.2|177648.5|177558.5|177553.9|177463.9|239
1750777800000|2025-06-24 15:10:00|177631.6|177541.6|177556.2|177426.2|177636.8|177546.8|177526.3|177403|405
1750778100000|2025-06-24 15:15:00|177556.4|177426.4|177495.4|177405.4|177572.6|177452.2|177461.9|177371.9|410
1750778400000|2025-06-24 15:20:00|177492.9|177402.9|177544.7|177454.7|177553.3|177463.3|177421.6|177308.1|186
1750778700000|2025-06-24 15:25:00|177550.6|177460.6|177627.6|177497.6|177660.5|177547.4|177539.9|177431.4|377
1750779000000|2025-06-24 15:30:00|177637.7|177507.7|177600.6|177510.6|177654.7|177548|177563|177462|600
1750779300000|2025-06-24 15:35:00|177605.1|177515.1|177606.9|177516.9|177666.6|177562.8|177588.7|177478.2|186
1750779600000|2025-06-24 15:40:00|177605.5|177515.5|177661.8|177571.8|177676.8|177586.8|177545.1|177455.1|237
1750779900000|2025-06-24 15:45:00|177661.6|177571.6|177803|177713|177870.3|177780.3|177661.6|177571.6|462
1750780200000|2025-06-24 15:50:00|177806.7|177716.7|177775.1|177685.1|177968.1|177878.1|177752.6|177662.6|494
1750780500000|2025-06-24 15:55:00|177777.2|177687.2|177884.9|177794.9|177916.5|177826.5|177758.7|177668.7|246
1750780800000|2025-06-24 16:00:00|177872.7|177782.7|177839.5|177749.5|177917.2|177827.2|177719.7|177629.7|296
1750781100000|2025-06-24 16:05:00|177842.6|177752.6|177859.5|177769.5|177979.1|177889.1|177829.3|177739.3|345
1750781400000|2025-06-24 16:10:00|177864.6|177774.6|177798.5|177668.5|177934.5|177810.2|177786.3|177668.5|464
1750781700000|2025-06-24 16:15:00|177800.1|177670.1|177749.2|177659.2|177821.9|177716.9|177747.4|177657.4|614
1750782000000|2025-06-24 16:20:00|177753.1|177663.1|177660.9|177570.9|177767.9|177677.9|177646.2|177556.2|545
1750782300000|2025-06-24 16:25:00|177658|177568|177638.4|177548.4|177748.8|177658.8|177606.8|177516.8|639
1750782600000|2025-06-24 16:30:00|177643.1|177553.1|177453.3|177363.3|177654.9|177564.9|177383.9|177293.9|669
1750782900000|2025-06-24 16:35:00|177459.4|177369.4|177420.5|177290.5|177482.8|177374|177350.9|177253.6|666
1750783200000|2025-06-24 16:40:00|177426.3|177296.3|177421.2|177291.2|177434.3|177313.7|177376.5|177258.5|479
1750783500000|2025-06-24 16:45:00|177411.8|177281.8|177513.1|177423.1|177562.9|177458.8|177400.1|177276.6|323
1750783800000|2025-06-24 16:50:00|177506.9|177416.9|177488.2|177358.2|177530|177434|177468.4|177338.4|396
1750784100000|2025-06-24 16:55:00|177482.6|177352.6|177494.5|177364.5|177505.6|177399.2|177416.4|177326.4|532
1750784400000|2025-06-24 17:00:00|177494.7|177364.7|177463.7|177373.7|177500.6|177402.5|177424.5|177294.5|515
1750784700000|2025-06-24 17:05:00|177454.3|177364.3|177416.7|177326.7|177470|177380|177403|177313|295
1750785000000|2025-06-24 17:10:00|177410.3|177320.3|177336.6|177206.6|177432.5|177342.5|177320|177200.7|434
1750785300000|2025-06-24 17:15:00|177342.2|177212.2|177322.3|177192.3|177342.6|177235.9|177282.6|177172.6|371
1750785600000|2025-06-24 17:20:00|177318.8|177188.8|177283.2|177193.2|177321.9|177223.4|177249.1|177155.4|584
1750785900000|2025-06-24 17:25:00|177288.1|177198.1|177304.4|177174.4|177320.1|177230.1|177259.5|177151.7|436
1750786200000|2025-06-24 17:30:00|177295.7|177165.7|177219.6|177089.6|177300.4|177170.4|177174.7|177055.2|311
1750786500000|2025-06-24 17:35:00|177214.1|177084.1|177189.1|177099.1|177217.5|177112.5|177118.1|177028.1|546
1750786800000|2025-06-24 17:40:00|177184.5|177094.5|177139|177049|177192.5|177102.5|177120.1|177030.1|456
1750787100000|2025-06-24 17:45:00|177132.6|177042.6|177197.1|177067.1|177214.1|177119.1|177124.3|177034.3|517
1750787400000|2025-06-24 17:50:00|177196.5|177066.5|177215.1|177125.1|177240.5|177149.2|177183.9|177053.9|524
1750787700000|2025-06-24 17:55:00|177209.4|177119.4|177273.2|177183.2|177304.7|177206.1|177202.5|177112.5|442
1750788000000|2025-06-24 18:00:00|177269.3|177179.3|177341.5|177211.5|177351|177252.6|177254|177164|644
1750788300000|2025-06-24 18:05:00|177338.3|177208.3|177264.9|177174.9|177347|177237.3|177241.4|177151.4|651
1750788600000|2025-06-24 18:10:00|177258.4|177168.4|177306.9|177176.9|177318.8|177216.6|177251.9|177150.9|748
1750788900000|2025-06-24 18:15:00|177308.2|177178.2|177313.1|177183.1|177325.8|177195.8|177291|177161|605
1750789200000|2025-06-24 18:20:00|177313.3|177183.3|177365.9|177235.9|177373.2|177265.3|177271.4|177162.4|664
1750789500000|2025-06-24 18:25:00|177366.3|177236.3|177354.2|177224.2|177383.7|177280.1|177326.2|177215.7|533
1750789800000|2025-06-24 18:30:00|177355.3|177225.3|177371.4|177281.4|177384.5|177294.5|177329.4|177224.2|422
1750790100000|2025-06-24 18:35:00|177366.5|177276.5|177369.4|177279.4|177385|177295|177351.3|177261.3|532
1750790400000|2025-06-24 18:40:00|177376.2|177286.2|177293.4|177203.4|177380.6|177290.6|177293.4|177203.4|513
1750790700000|2025-06-24 18:45:00|177289|177199|177277.9|177187.9|177316.8|177212.9|177241|177151|566
1750791000000|2025-06-24 18:50:00|177275|177185|177286.8|177196.8|177302.7|177212.7|177255.9|177165.9|699
1750791300000|2025-06-24 18:55:00|177280.6|177190.6|177301.7|177211.7|177313.3|177223.3|177268.4|177178.4|618
1750791600000|2025-06-24 19:00:00|177304.5|177214.5|177352|177262|177364.9|177274.9|177255|177165|437
1750791900000|2025-06-24 19:05:00|177356.8|177266.8|177372|177282|177385.6|177295.6|177344.6|177254.6|527
1750792200000|2025-06-24 19:10:00|177381.3|177291.3|177387.8|177297.8|177407.4|177317.4|177372.9|177282.9|424
1750792500000|2025-06-24 19:15:00|177390.9|177300.9|177414.9|177324.9|177422.8|177332.8|177370.2|177280.2|491
1750792800000|2025-06-24 19:20:00|177424.4|177334.4|177411.6|177281.6|177441.8|177336.5|177377.6|177264.6|552
1750793100000|2025-06-24 19:25:00|177416|177286|177417.4|177327.4|177447.5|177337.6|177382.7|177274.8|285
1750793400000|2025-06-24 19:30:00|177408.2|177318.2|177393.3|177303.3|177419.1|177329.1|177382|177292|526
1750793700000|2025-06-24 19:35:00|177399.2|177309.2|177402.5|177312.5|177411.1|177321.1|177387.2|177297.2|333
1750794000000|2025-06-24 19:40:00|177398.7|177308.7|177393.4|177303.4|177410|177320|177382|177292|410
1750794300000|2025-06-24 19:45:00|177387.2|177297.2|177394.8|177304.8|177403.9|177313.9|177384.4|177294.4|143
1750794600000|2025-06-24 19:50:00|177401.2|177311.2|177423.1|177333.1|177461.9|177361.2|177390|177300|313
1750794900000|2025-06-24 19:55:00|177420.8|177330.8|177433|177343|177456.3|177366.3|177411.4|177310.5|213
1750795200000|2025-06-24 20:00:00|177438.4|177348.4|177425.7|177335.7|177464|177367.7|177415.6|177321.5|84
1750795500000|2025-06-24 20:05:00|177423.2|177333.2|177444|177354|177448.1|177358.1|177374.7|177249.9|84
1750795800000|2025-06-24 20:10:00|177462.6|177332.6|177539|177449|177574.7|177456.9|177434.7|177328.5|95
1750796100000|2025-06-24 20:15:00|177544.3|177454.3|177522.4|177392.4|177587.4|177457.4|177522.4|177392.4|58
1750796400000|2025-06-24 20:20:00|177527.9|177397.9|177554.9|177424.9|177584.4|177478.5|177527.9|177397.9|56
1750796700000|2025-06-24 20:25:00|177574.5|177444.5|177639.5|177509.5|177704|177538.7|177543.8|177428|54
1750797000000|2025-06-24 20:30:00|177643.7|177513.7|177635|177545|177700.9|177609.7|177617.7|177497.2|93
1750797300000|2025-06-24 20:35:00|177634.7|177544.7|177651.8|177521.8|177704|177550.2|177622.7|177486|26
1750797600000|2025-06-24 20:40:00|177704|177486|177698.1|177608.1|177776|177612.6|177620.2|177486|85
1750797900000|2025-06-24 20:45:00|177703.9|177613.9|177751.9|177409.9|177864.9|177613.9|177691.9|177403.9|259
1750798200000|2025-06-24 20:50:00|177716|177445.8|177791.3|177524.4|177791.3|177524.4|177690|177407.5|144
1750798500000|2025-06-24 20:55:00|177794.7|177476.3|177792.5|177450.5|177812|177497|177730.5|177388.5|22
1750798800000|2025-06-24 21:00:00|177789.1|177447.1|177796|177454|177796|177454|177789.1|177447.1|2
1750800900000|2025-06-24 21:35:00|177795.9|177453.9|177795.9|177453.9|177795.9|177453.9|177795.8|177453.8|3
1750801200000|2025-06-24 21:40:00|177796|177454|177796|177454|177796|177454|177796|177454|1
1750801500000|2025-06-24 21:45:00|177795.9|177453.9|177795.9|177453.9|177795.9|177453.9|177795.9|177453.9|1
1750802400000|2025-06-24 22:00:00|177654.5|177312.5|177648.7|177306.7|177771.9|177429.9|177412|177070|93
1750802700000|2025-06-24 22:05:00|177669.5|177327.5|177620|177278|177677|177335|177505|177163|83
1750803000000|2025-06-24 22:10:00|177631.3|177289.3|177620.8|177278.8|177670.5|177328.5|177532.1|177190.1|71
1750803300000|2025-06-24 22:15:00|177596|177254|177596|177254|177671|177329|177546.5|177204.5|24
1750803600000|2025-06-24 22:20:00|177626.7|177284.7|177609.4|177267.4|177680.4|177338.4|177596|177254|26
1750803900000|2025-06-24 22:25:00|177613.5|177271.5|177655.5|177313.5|177663.5|177321.5|177573.6|177231.6|20
1750804200000|2025-06-24 22:30:00|177671|177329|177586|177244|177684.5|177342.5|177556.6|177214.6|69
1750804500000|2025-06-24 22:35:00|177617|177275|177584.5|177242.5|177633.5|177291.5|177523|177181|31
1750804800000|2025-06-24 22:40:00|177611.5|177269.5|177581.7|177239.7|177647.5|177305.5|177446|177104|46
1750805100000|2025-06-24 22:45:00|177571|177229|177619.5|177277.5|177647.5|177305.5|177571|177229|56
1750805400000|2025-06-24 22:50:00|177602.9|177260.9|177611.4|177269.4|177647.5|177305.5|177574|177232|60
1750805700000|2025-06-24 22:55:00|177577|177235|177607.2|177265.2|177647.5|177305.5|177574.8|177232.8|43
1750806000000|2025-06-24 23:00:00|177552.4|177210.4|177626.1|177284.1|177698|177356|177550|177210.4|28
1750806300000|2025-06-24 23:05:00|177550|177250|177587.5|177250|177626.1|177284.1|177550|177243|12
1750806600000|2025-06-24 23:10:00|177584.7|177242.7|177550|177250|177604.4|177262.4|177550|177241.9|25
1750806900000|2025-06-24 23:15:00|177604.2|177262.2|177578.7|177236.7|177609.5|177267.5|177550|177215.7|21
1750807200000|2025-06-24 23:20:00|177593|177251|177558.2|177216.2|177593|177251|177524.9|177182.9|117
1750807500000|2025-06-24 23:25:00|177591.5|177249.5|177531.9|177189.9|177632.5|177310.4|177440.4|177163.9|112
1750807800000|2025-06-24 23:30:00|177440.4|177310.4|177521.2|177179.2|177533.1|177317.9|177424.2|177175.7|40
1750808100000|2025-06-24 23:35:00|177444.1|177314.1|177540.8|177198.8|177540.8|177314.1|177377.4|177174.3|40
1750808400000|2025-06-24 23:40:00|177430.6|177300.6|177424.3|177294.3|177540.6|177300.6|177424.3|177195.2|27
1750808700000|2025-06-24 23:45:00|177470|177253.2|177424|177294|177538.4|177294.7|177423.5|177195.3|25
1750809000000|2025-06-24 23:50:00|177534|177200.7|177492|177362|177538.8|177362|177409.8|177196.8|484
1750809300000|2025-06-24 23:55:00|177516.2|177386.2|177513.3|177383.3|177586.1|177387.8|177500.3|177309.8|37
1750809600000|2025-06-25 00:00:00|177512|177382|177486.8|177356.8|177556|177394.5|177434.5|177289.8|319
1750809900000|2025-06-25 00:05:00|177480.8|177350.8|177440.2|177310.2|177496|177366|177440.2|177310.2|250
1750810200000|2025-06-25 00:10:00|177437.3|177307.3|177479.2|177349.2|177524.9|177359.7|177433.8|177303.8|238
1750810500000|2025-06-25 00:15:00|177486.3|177356.3|177480.5|177350.5|177532|177363.3|177455.6|177314|104
1750810800000|2025-06-25 00:20:00|177477.9|177347.9|177477.6|177347.6|177499|177361.8|177445.1|177292.1|92
1750811100000|2025-06-25 00:25:00|177476.7|177346.7|177503.1|177373.1|177527.1|177397.1|177476.7|177346.7|63
1750811400000|2025-06-25 00:30:00|177487.8|177357.8|177500.8|177370.8|177527.4|177397.4|177487.8|177357.8|71
1750811700000|2025-06-25 00:35:00|177499.9|177369.9|177483.4|177353.4|177516.9|177386.9|177483.3|177353.3|53
1750812000000|2025-06-25 00:40:00|177500.7|177370.7|177517.3|177387.3|177518.1|177388.1|177486.4|177356.4|31
1750812300000|2025-06-25 00:45:00|177508.1|177378.1|177506.6|177376.6|177518|177388|177497.1|177367.1|32
1750812600000|2025-06-25 00:50:00|177504.2|177374.2|177485.2|177355.2|177509.3|177379.3|177472.7|177342.7|57
1750812900000|2025-06-25 00:55:00|177487.9|177357.9|177507.7|177377.7|177516.4|177386.4|177480.2|177350.2|37
1750813200000|2025-06-25 01:00:00|177505.2|177375.2|177501.6|177371.6|177522.2|177392.2|177483.4|177353.4|31
1750813500000|2025-06-25 01:05:00|177493|177363|177498.5|177368.5|177518.5|177388.5|177493|177363|30
1750813800000|2025-06-25 01:10:00|177495.1|177365.1|177451.3|177321.3|177495.1|177365.1|177392|177262|122
1750814100000|2025-06-25 01:15:00|177448.9|177318.9|177519|177389|177523|177393|177434.7|177304.7|105
1750814400000|2025-06-25 01:20:00|177525.9|177395.9|177521.4|177391.4|177526.6|177396.6|177487.1|177357.1|154
1750814700000|2025-06-25 01:25:00|177516|177386|177541.1|177411.1|177543.8|177413.8|177508.6|177378.6|55
1750815000000|2025-06-25 01:30:00|177621.2|177491.2|177579.1|177449.1|177706.6|177576.6|177568.2|177421|207
1750815300000|2025-06-25 01:35:00|177579.3|177449.3|177497.2|177367.2|177628.5|177494.2|177489.7|177359.7|121
1750815600000|2025-06-25 01:40:00|177488.5|177358.5|177492.2|177362.2|177545|177415|177477|177289.9|83
1750815900000|2025-06-25 01:45:00|177495|177365|177499.3|177369.3|177542.4|177408.4|177482|177312.4|86
1750816200000|2025-06-25 01:50:00|177496.9|177366.9|177533|177403|177560.8|177430.8|177480.2|177350.2|86
1750816500000|2025-06-25 01:55:00|177530.2|177400.2|177507|177377|177532.3|177402.3|177469.7|177339.7|174
1750816800000|2025-06-25 02:00:00|177500.6|177370.6|177530.5|177400.5|177577.4|177447.4|177465|177335|142
1750817100000|2025-06-25 02:05:00|177530.1|177400.1|177615.8|177485.8|177676.3|177511.5|177530.1|177400.1|265
1750817400000|2025-06-25 02:10:00|177631.7|177501.7|177640.5|177510.5|177690|177525.5|177611|177444.8|63
1750817700000|2025-06-25 02:15:00|177651.5|177521.5|177667.1|177537.1|177729|177583|177611.7|177449.8|183
1750818000000|2025-06-25 02:20:00|177661.5|177531.5|177604.4|177474.4|177673.5|177543.5|177559|177429|67
1750818300000|2025-06-25 02:25:00|177590|177460|177652.7|177522.7|177720.2|177539.7|177590|177460|121
1750818600000|2025-06-25 02:30:00|177650.8|177520.8|177660.8|177530.8|177717.6|177541.3|177635.5|177460|82
1750818900000|2025-06-25 02:35:00|177659.3|177529.3|177622|177492|177708.7|177530.5|177586.7|177436.2|76
1750819200000|2025-06-25 02:40:00|177629.7|177499.7|177698|177568|177727.5|177597.5|177624.5|177494.5|151
1750819500000|2025-06-25 02:45:00|177704.3|177574.3|177676.9|177546.9|177729|177584.4|177640.4|177510.4|286
1750819800000|2025-06-25 02:50:00|177689.3|177559.3|177709|177579|177727.2|177597.2|177645.2|177515.2|206
1750820100000|2025-06-25 02:55:00|177729|177521|177639.4|177509.4|177729.9|177599.9|177627.7|177497.7|146
1750820400000|2025-06-25 03:00:00|177635.7|177505.7|177632.1|177502.1|177687.7|177557.7|177631.7|177501.7|360
1750820700000|2025-06-25 03:05:00|177632.6|177502.6|177634.5|177504.5|177674.8|177530.2|177616.8|177451|119
1750821000000|2025-06-25 03:10:00|177623|177493|177643.6|177513.6|177657.6|177527.6|177610.8|177480.8|144
1750821300000|2025-06-25 03:15:00|177637.6|177507.6|177645.4|177515.4|177667.7|177537.7|177625.6|177446|155
1750821600000|2025-06-25 03:20:00|177644.8|177514.8|177621.5|177491.5|177670.2|177540.2|177617.3|177487.3|107
1750821900000|2025-06-25 03:25:00|177627|177497|177569.7|177439.7|177637.9|177507.9|177551.5|177421.5|73
1750822200000|2025-06-25 03:30:00|177576.2|177446.2|177668|177538|177676.6|177546.6|177562.3|177432.3|151
1750822500000|2025-06-25 03:35:00|177677.3|177547.3|177687.4|177557.4|177704.8|177574.8|177649.3|177519.3|154
1750822800000|2025-06-25 03:40:00|177679|177549|177636.1|177506.1|177687.5|177557.5|177635.7|177505.7|85
1750823100000|2025-06-25 03:45:00|177635.7|177505.7|177720.5|177590.5|177731.2|177601.2|177635.3|177505.3|65
1750823400000|2025-06-25 03:50:00|177729.8|177599.8|177681|177551|177733.6|177603.6|177680.5|177550.5|38
1750823700000|2025-06-25 03:55:00|177682|177552|177711.9|177581.9|177722.3|177606.9|177664|177552|47
1750824000000|2025-06-25 04:00:00|177705.3|177575.3|177707.6|177577.6|177720.4|177590.4|177689.9|177559.9|122
1750824300000|2025-06-25 04:05:00|177710.6|177580.6|177711.2|177581.2|177729.3|177599.3|177687.6|177557.6|108
1750824600000|2025-06-25 04:10:00|177719.9|177589.9|177691.2|177561.2|177727.3|177597.3|177689.4|177559.4|80
1750824900000|2025-06-25 04:15:00|177684.6|177554.6|177697.3|177567.3|177732|177602|177677.9|177547.9|37
1750825200000|2025-06-25 04:20:00|177692.3|177562.3|177629.5|177499.5|177705.1|177575.1|177608.7|177478.7|78
1750825500000|2025-06-25 04:25:00|177619|177489|177630.2|177500.2|177675.3|177545.3|177615.1|177485.1|141
1750825800000|2025-06-25 04:30:00|177636.7|177506.7|177561.8|177431.8|177649.3|177519.3|177533.7|177403.7|186
1750826100000|2025-06-25 04:35:00|177562.2|177432.2|177530|177400|177564.1|177434.1|177509.5|177379.5|77
1750826400000|2025-06-25 04:40:00|177539.6|177409.6|177617|177487|177631.1|177501.1|177519.5|177389.5|59
1750826700000|2025-06-25 04:45:00|177611.4|177481.4|177531.3|177401.3|177636.8|177506.8|177521.7|177391.7|128
1750827000000|2025-06-25 04:50:00|177520.9|177390.9|177531.9|177401.9|177553|177423|177508.7|177378.7|106
1750827300000|2025-06-25 04:55:00|177534.6|177404.6|177539.3|177409.3|177567.9|177437.9|177522.1|177392.1|49
1750827600000|2025-06-25 05:00:00|177534.8|177404.8|177432.9|177342.9|177548.7|177458.7|177414.7|177311.7|197
1750827900000|2025-06-25 05:05:00|177476.3|177346.3|177438.8|177308.8|177480.5|177350.5|177436.7|177306.7|146
1750828200000|2025-06-25 05:10:00|177434.8|177304.8|177488|177398|177520.6|177417.1|177433.5|177303.5|74
1750828500000|2025-06-25 05:15:00|177488.1|177398.1|177529.3|177439.3|177561.2|177471.2|177484.3|177394.3|205
1750828800000|2025-06-25 05:20:00|177533.5|177443.5|177496.1|177406.1|177564.1|177445.4|177493.9|177403.9|76
1750829100000|2025-06-25 05:25:00|177495|177405|177496.5|177406.5|177563.6|177436.3|177490.8|177400.8|64
1750829400000|2025-06-25 05:30:00|177495.5|177405.5|177440|177350|177509.4|177419.4|177428.8|177338.8|91
1750829700000|2025-06-25 05:35:00|177441.4|177351.4|177500.8|177410.8|177544.6|177454.6|177420.7|177330.7|160
1750830000000|2025-06-25 05:40:00|177500.7|177410.7|177464.8|177374.8|177535.7|177439.6|177411|177321|128
1750830300000|2025-06-25 05:45:00|177465.8|177375.8|177451.4|177321.4|177535.5|177405.5|177424.3|177294.3|158
1750830600000|2025-06-25 05:50:00|177452.4|177322.4|177394.1|177264.1|177484.5|177354.5|177375.5|177255.7|174
1750830900000|2025-06-25 05:55:00|177388.5|177258.5|177479.4|177349.4|177479.4|177349.4|177372.5|177242.5|121
1750831200000|2025-06-25 06:00:00|177484.8|177354.8|177569.6|177479.6|177589.6|177499.6|177458.4|177347.8|268
1750831500000|2025-06-25 06:05:00|177564.7|177474.7|177667.3|177577.3|177682.5|177592|177557.8|177467.8|217
1750831800000|2025-06-25 06:10:00|177669.3|177579.3|177598.1|177508.1|177672.4|177582.4|177566.6|177476.6|236
1750832100000|2025-06-25 06:15:00|177597.3|177507.3|177721.7|177631.7|177734.2|177644.2|177578.9|177488.9|288
1750832400000|2025-06-25 06:20:00|177709.6|177619.6|177694.7|177604.7|177735.9|177645.9|177627.1|177537.1|218
1750832700000|2025-06-25 06:25:00|177698.5|177608.5|177648.1|177558.1|177705.1|177615.1|177611.8|177521.8|286
1750833000000|2025-06-25 06:30:00|177646|177556|177660|177570|177732.6|177642.6|177629.2|177539.2|225
1750833300000|2025-06-25 06:35:00|177658.8|177568.8|177586.6|177496.6|177658.8|177568.8|177561.3|177471.3|118
1750833600000|2025-06-25 06:40:00|177587.6|177497.6|177516.1|177426.1|177599.7|177509.7|177505.4|177415.4|127
1750833900000|2025-06-25 06:45:00|177507.9|177417.9|177448.3|177358.3|177523.8|177433.8|177444.9|177354.9|194
1750834200000|2025-06-25 06:50:00|177453|177363|177475.9|177385.9|177527.1|177437.1|177453|177363|211
1750834500000|2025-06-25 06:55:00|177469.6|177379.6|177404.7|177314.7|177471.6|177381.6|177398.1|177308.1|118
1750834800000|2025-06-25 07:00:00|177400.8|177310.8|177397.8|177307.8|177529.5|177439.5|177357|177267|338
1750835100000|2025-06-25 07:05:00|177395|177305|177445.3|177355.3|177470.4|177380.4|177346.8|177256.8|246
1750835400000|2025-06-25 07:10:00|177451.1|177361.1|177419.1|177329.1|177458|177368|177397.5|177307.5|122
1750835700000|2025-06-25 07:15:00|177416.2|177326.2|177358.8|177268.8|177451.4|177361.4|177338.9|177248.9|237
1750836000000|2025-06-25 07:20:00|177356.8|177266.8|177342.6|177252.6|177388.4|177298.4|177331.3|177241.3|152
1750836300000|2025-06-25 07:25:00|177341.9|177251.9|177177.5|177087.5|177343.1|177253.1|177137.9|177047.9|362
1750836600000|2025-06-25 07:30:00|177170.4|177080.4|177032.2|176942.2|177170.4|177080.4|176991.2|176901.2|372
1750836900000|2025-06-25 07:35:00|177030.5|176940.5|176972.6|176882.6|177040.4|176950.4|176958.8|176868.8|183
1750837200000|2025-06-25 07:40:00|176967.3|176877.3|176926.5|176836.5|177017.3|176927.3|176893.1|176803.1|242
1750837500000|2025-06-25 07:45:00|176931.5|176841.5|176938.8|176848.8|176978.8|176877.5|176906|176804.3|333
1750837800000|2025-06-25 07:50:00|176958.4|176868.4|177092.3|177002.3|177120.2|177030.2|176944.2|176854.2|316
1750838100000|2025-06-25 07:55:00|177094.2|177004.2|177176.7|177086.7|177214.8|177124.8|177056.8|176966.8|404
1750838400000|2025-06-25 08:00:00|177180.1|177090.1|177390.7|177300.7|177402.7|177312.7|177172.2|177082.2|294
1750838700000|2025-06-25 08:05:00|177388.5|177298.5|177360.7|177270.7|177465.3|177375.3|177345.9|177255.9|279
1750839000000|2025-06-25 08:10:00|177349.7|177259.7|177334.5|177244.5|177430.2|177340.2|177321|177231|146
1750839300000|2025-06-25 08:15:00|177336.3|177246.3|177479.4|177389.4|177489.5|177399.5|177336.3|177246.3|248
1750839600000|2025-06-25 08:20:00|177473.2|177383.2|177480.7|177390.7|177499.1|177403.3|177413.2|177323.2|251
1750839900000|2025-06-25 08:25:00|177484.8|177394.8|177355.2|177265.2|177491.1|177401.1|177340.9|177250.9|293
1750840200000|2025-06-25 08:30:00|177358.3|177268.3|177249.2|177159.2|177395.5|177305.5|177245.3|177155.3|270
1750840500000|2025-06-25 08:35:00|177248.1|177158.1|177305|177215|177328.7|177238.7|177183.9|177093.9|374
1750840800000|2025-06-25 08:40:00|177303|177213|177285.3|177195.3|177332.9|177242.9|177279.5|177189.5|218
1750841100000|2025-06-25 08:45:00|177286.1|177196.1|177357.2|177267.2|177371.9|177281.9|177286.1|177196.1|158
1750841400000|2025-06-25 08:50:00|177360.5|177270.5|177419.6|177329.6|177424.6|177334.6|177311.2|177221.2|174
1750841700000|2025-06-25 08:55:00|177420.9|177330.9|177362.2|177272.2|177429.6|177339.6|177324.2|177234.2|176
1750842000000|2025-06-25 09:00:00|177366|177276|177340.6|177250.6|177415.2|177325.2|177311.7|177221.7|429
1750842300000|2025-06-25 09:05:00|177339.6|177249.6|177349.8|177259.8|177409|177319|177322.6|177232.6|420
1750842600000|2025-06-25 09:10:00|177351.5|177261.5|177329.6|177239.6|177395.1|177292.1|177327.3|177236.8|497
1750842900000|2025-06-25 09:15:00|177333.1|177243.1|177327.8|177237.8|177363.9|177273.9|177318.6|177228.6|209
1750843200000|2025-06-25 09:20:00|177328.7|177238.7|177315.8|177225.8|177339.2|177249.2|177266.9|177176.9|136
1750843500000|2025-06-25 09:25:00|177310.7|177220.7|177371.5|177281.5|177409.9|177319.9|177292.2|177202.2|200
1750843800000|2025-06-25 09:30:00|177374.2|177284.2|177379.5|177289.5|177417.6|177327.6|177350.5|177260.5|300
1750844100000|2025-06-25 09:35:00|177382.7|177292.7|177331.7|177241.7|177395.6|177305.6|177308.7|177218.7|173
1750844400000|2025-06-25 09:40:00|177331|177241|177512.3|177382.3|177518|177415|177329|177239|210
1750844700000|2025-06-25 09:45:00|177510.5|177380.5|177563.4|177473.4|177572|177482|177491.1|177380.5|352
1750845000000|2025-06-25 09:50:00|177564.5|177474.5|177535.8|177445.8|177570|177480|177499.5|177409.5|217
1750845300000|2025-06-25 09:55:00|177536.6|177446.6|177512.8|177422.8|177585.5|177495.5|177512.8|177422.8|369
1750845600000|2025-06-25 10:00:00|177510.1|177420.1|177552.4|177462.4|177594.2|177504.2|177479.4|177389.4|240
1750845900000|2025-06-25 10:05:00|177552.3|177462.3|177464.7|177374.7|177556.8|177466.8|177451.2|177361.2|448
1750846200000|2025-06-25 10:10:00|177465.8|177375.8|177501.5|177411.5|177528.8|177438.8|177465.8|177375.8|180
1750846500000|2025-06-25 10:15:00|177499|177409|177492.5|177402.5|177506.9|177416.9|177461.3|177371.3|226
1750846800000|2025-06-25 10:20:00|177496.2|177406.2|177505.1|177415.1|177510.5|177420.5|177470.5|177380.5|188
1750847100000|2025-06-25 10:25:00|177505.6|177415.6|177552.6|177462.6|177607.2|177517.2|177505.6|177415.6|229
1750847400000|2025-06-25 10:30:00|177548|177458|177617.1|177527.1|177644|177554|177539.6|177449.6|209
1750847700000|2025-06-25 10:35:00|177620.3|177530.3|177657.4|177567.4|177698.4|177608.4|177601|177511|194
1750848000000|2025-06-25 10:40:00|177656.4|177566.4|177663.3|177573.3|177677.3|177587.3|177644.3|177554.3|244
1750848300000|2025-06-25 10:45:00|177662.5|177572.5|177744.2|177654.2|177757.5|177667.5|177661.5|177571.5|227
1750848600000|2025-06-25 10:50:00|177745.2|177655.2|177750.1|177660.1|177758.6|177668.6|177684.7|177594.7|645
1750848900000|2025-06-25 10:55:00|177734.3|177644.3|177776.6|177686.6|177777.7|177686.6|177677.4|177587.4|415
1750849200000|2025-06-25 11:00:00|177787.9|177697.9|177730.4|177640.4|177790.9|177700.9|177670.1|177580.1|188
1750849500000|2025-06-25 11:05:00|177727.7|177637.7|177751.5|177661.5|177762.8|177672.8|177712.7|177622.7|96
1750849800000|2025-06-25 11:10:00|177751.8|177661.8|177815.7|177725.7|177828.9|177738.9|177725.8|177635.8|163
1750850100000|2025-06-25 11:15:00|177808.2|177718.2|177875.6|177785.6|177918.1|177828.1|177806.1|177716.1|164
1750850400000|2025-06-25 11:20:00|177873.1|177783.1|177918.2|177828.2|177938.8|177848.8|177867.4|177777.4|121
1750850700000|2025-06-25 11:25:00|177914.2|177824.2|177846.5|177756.5|177917.6|177827.6|177828.9|177738.9|124
1750851000000|2025-06-25 11:30:00|177849.7|177759.7|177826.8|177736.8|177892.6|177802.6|177799.5|177709.5|176
1750851300000|2025-06-25 11:35:00|177823.6|177733.6|177827.7|177737.7|177841.2|177751.2|177807.6|177717.6|104
1750851600000|2025-06-25 11:40:00|177830.8|177740.8|177880.3|177790.3|177918|177820.7|177807|177708.3|288
1750851900000|2025-06-25 11:45:00|177884|177794|177954.5|177864.5|177968.2|177878.2|177882.5|177792.5|297
1750852200000|2025-06-25 11:50:00|177963.6|177873.6|177947.8|177857.8|177980.1|177890.1|177905.4|177815.4|361
1750852500000|2025-06-25 11:55:00|177944.8|177854.8|177942.9|177852.9|177959.4|177869.4|177923.2|177833.2|163
1750852800000|2025-06-25 12:00:00|177945.9|177855.9|178035.1|177945.1|178067.1|177977.1|177945.9|177855.9|269
1750853100000|2025-06-25 12:05:00|178032.9|177942.9|177996.9|177906.9|178052.3|177962.3|177948|177858|272
1750853400000|2025-06-25 12:10:00|177999|177909|177860.4|177770.4|178003.6|177913.6|177846.5|177756.5|189
1750853700000|2025-06-25 12:15:00|177863.7|177773.7|177956.5|177866.5|177970.2|177880.2|177819.9|177725.4|413
1750854000000|2025-06-25 12:20:00|177955.9|177865.9|177982|177892|177991.5|177901.5|177941.3|177851.3|222
1750854300000|2025-06-25 12:25:00|177979.5|177889.5|177995.1|177905.1|178017.1|177910.3|177933.4|177843.4|419
1750854600000|2025-06-25 12:30:00|177998.8|177908.8|178136.9|178046.9|178166.4|178076.4|177969.1|177879.1|267
1750854900000|2025-06-25 12:35:00|178133.1|178043.1|178143.2|178053.2|178185|178095|178133.1|178043.1|147
1750855200000|2025-06-25 12:40:00|178141|178051|178213.6|178123.6|178213.8|178123.8|178141|178051|179
1750855500000|2025-06-25 12:45:00|178221.6|178131.6|178245.2|178155.2|178332.6|178242.6|178221.6|178131.6|325
1750855800000|2025-06-25 12:50:00|178241.6|178151.6|178321.2|178231.2|178325.3|178235.3|178237.5|178147.5|179
1750856100000|2025-06-25 12:55:00|178314.8|178224.8|178214.2|178124.2|178315.8|178225.8|178151.5|178061.5|287
1750856400000|2025-06-25 13:00:00|178205.8|178115.8|178239.8|178149.8|178253.6|178163.6|178163.4|178073.4|159
1750856700000|2025-06-25 13:05:00|178238.7|178148.7|178244.7|178154.7|178321.2|178231.2|178221|178131|178
1750857000000|2025-06-25 13:10:00|178246.5|178156.5|178302.1|178212.1|178324.1|178234.1|178246.5|178156.5|369
1750857300000|2025-06-25 13:15:00|178298.6|178208.6|178325.5|178235.5|178345.4|178255.4|178278|178188|238
1750857600000|2025-06-25 13:20:00|178317.1|178227.1|178334.7|178244.7|178352.4|178262.4|178287.2|178197.2|397
1750857900000|2025-06-25 13:25:00|178344.2|178254.2|178428.6|178338.6|178429.9|178339.9|178316.2|178226.2|326
1750858200000|2025-06-25 13:30:00|178425.7|178335.7|178464.4|178374.4|178485.4|178395.4|178420.2|178330.2|274
1750858500000|2025-06-25 13:35:00|178461.2|178371.2|178458.7|178368.7|178492.1|178402.1|178427.9|178337.9|197
1750858800000|2025-06-25 13:40:00|178459.8|178369.8|178409.8|178319.8|178473.3|178383.3|178383|178293|391
1750859100000|2025-06-25 13:45:00|178405.7|178315.7|178390.9|178300.9|178440.9|178350.9|178261.4|178171.4|563
1750859400000|2025-06-25 13:50:00|178392.5|178302.5|178305.1|178215.1|178461|178371|178300.6|178210.6|397
1750859700000|2025-06-25 13:55:00|178310.3|178220.3|178250.3|178120.3|178322.3|178222.9|178209|178099.8|366
1750860000000|2025-06-25 14:00:00|178369.1|178083.1|178118.2|177988.2|178369.8|178146|178096.2|177975.4|326
1750860300000|2025-06-25 14:05:00|178117.2|177987.2|178006.6|177916.6|178117.2|177992.5|177991|177901|528
1750860600000|2025-06-25 14:10:00|178004.7|177914.7|178102.2|178012.2|178132.1|178042.1|177903|177813|481
1750860900000|2025-06-25 14:15:00|178105.1|178015.1|178163.8|178073.8|178196.9|178106.9|178105.1|178015.1|306
1750861200000|2025-06-25 14:20:00|178171.8|178081.8|178135.4|178045.4|178184.7|178094.7|178105.8|178015.8|243
1750861500000|2025-06-25 14:25:00|178134|178044|178017.5|177927.5|178158|178068|178006|177916|522
1750861800000|2025-06-25 14:30:00|178013.2|177923.2|177904.8|177814.8|178013.2|177923.2|177900.9|177810.9|709
1750862100000|2025-06-25 14:35:00|177923|177833|177840.6|177750.6|177938.7|177848.7|177771.3|177681.3|557
1750862400000|2025-06-25 14:40:00|177837.9|177747.9|177756.5|177666.5|177861.1|177771.1|177730.8|177640.8|263
1750862700000|2025-06-25 14:45:00|177761.4|177671.4|177832.3|177742.3|177871|177764.4|177724.9|177634.9|458
1750863000000|2025-06-25 14:50:00|177831.3|177741.3|177907|177817|177927.6|177837.6|177824.6|177734.6|379
1750863300000|2025-06-25 14:55:00|177901.3|177811.3|177846.3|177756.3|177935.3|177845.3|177830.6|177740.6|519
1750863600000|2025-06-25 15:00:00|177844.9|177754.9|177884.7|177794.7|177899.7|177809.7|177758.7|177668.7|598
1750863900000|2025-06-25 15:05:00|177887.4|177797.4|177930.5|177840.5|177941.8|177851.8|177873|177783|296
1750864200000|2025-06-25 15:10:00|177934.3|177844.3|177904.8|177814.8|177943|177853|177873.8|177783.8|255
1750864500000|2025-06-25 15:15:00|177922.5|177832.5|177940.9|177850.9|177945.6|177855.6|177887.9|177797.9|422
1750864800000|2025-06-25 15:20:00|177943.4|177853.4|177972.8|177882.8|178038.1|177948.1|177936.8|177846.8|581
1750865100000|2025-06-25 15:25:00|177978.7|177888.7|177887.8|177797.8|178000.6|177910.6|177866.5|177776.5|654
1750865400000|2025-06-25 15:30:00|177880.5|177790.5|177859.9|177769.9|177928.4|177838.4|177833.6|177743.6|462
1750865700000|2025-06-25 15:35:00|177863.3|177773.3|177713|177623|177869.1|177779.1|177670.8|177560.2|531
1750866000000|2025-06-25 15:40:00|177721.2|177631.2|177693.6|177603.6|177736.3|177646.3|177683.7|177593.7|281
1750866300000|2025-06-25 15:45:00|177700.1|177610.1|177765|177675|177788.9|177698.9|177682.1|177592.1|400
1750866600000|2025-06-25 15:50:00|177767.6|177677.6|177832|177742|177836.5|177746.5|177752.6|177662.6|355
1750866900000|2025-06-25 15:55:00|177827.8|177737.8|177847.1|177757.1|177861.1|177771.1|177806.7|177716.7|704
1750867200000|2025-06-25 16:00:00|177843.8|177753.8|177774.9|177684.9|177858.8|177768.8|177759.3|177669.3|335
1750867500000|2025-06-25 16:05:00|177778.9|177688.9|177803.5|177713.5|177820.2|177730.2|177764.5|177674.5|247
1750867800000|2025-06-25 16:10:00|177803.8|177713.8|177804.9|177714.9|177862.1|177772.1|177769.8|177679.8|477
1750868100000|2025-06-25 16:15:00|177813.5|177723.5|177833.6|177743.6|177843.8|177753.8|177794.5|177704.5|316
1750868400000|2025-06-25 16:20:00|177837.5|177747.5|177795.7|177705.7|177875.5|177785.5|177783.4|177693.4|214
1750868700000|2025-06-25 16:25:00|177792.8|177702.8|177797.7|177707.7|177819|177729|177769|177679|608
1750869000000|2025-06-25 16:30:00|177800.7|177710.7|177794.9|177704.9|177815.6|177725.6|177757.1|177667.1|402
1750869300000|2025-06-25 16:35:00|177788.3|177698.3|177711.6|177621.6|177793.3|177703.3|177704.5|177614.5|633
1750869600000|2025-06-25 16:40:00|177718.1|177628.1|177593.1|177503.1|177728.2|177638.2|177569|177479|897
1750869900000|2025-06-25 16:45:00|177589.3|177499.3|177595.5|177505.5|177633.3|177543.3|177574.4|177463.6|661
1750870200000|2025-06-25 16:50:00|177591.5|177501.5|177597|177507|177631.2|177541.2|177578.8|177488.8|497
1750870500000|2025-06-25 16:55:00|177594|177504|177599.3|177509.3|177615.8|177525.8|177578.1|177488.1|620
1750870800000|2025-06-25 17:00:00|177602.5|177512.5|177663.1|177573.1|177673.8|177583.8|177583.8|177493.8|959
1750871100000|2025-06-25 17:05:00|177663|177573|177592.5|177502.5|177671.9|177581.9|177572.6|177482.6|525
1750871400000|2025-06-25 17:10:00|177598.2|177508.2|177605.6|177515.6|177664.7|177574.7|177575.1|177485.1|561
1750871700000|2025-06-25 17:15:00|177606.3|177516.3|177612|177522|177642.3|177552.3|177585.3|177495.3|333
1750872000000|2025-06-25 17:20:00|177619.1|177529.1|177585.1|177495.1|177620|177530|177574.8|177484.8|325
1750872300000|2025-06-25 17:25:00|177581.7|177491.7|177595.4|177505.4|177607.4|177517.4|177569.1|177479.1|554
1750872600000|2025-06-25 17:30:00|177591|177501|177599.9|177509.9|177613.9|177523.9|177570.7|177480.7|534
1750872900000|2025-06-25 17:35:00|177605.7|177515.7|177610.6|177520.6|177634.9|177544.9|177573.7|177483.7|527
1750873200000|2025-06-25 17:40:00|177607|177517|177637|177547|177686|177596|177606.6|177516.6|319
1750873500000|2025-06-25 17:45:00|177640.1|177550.1|177651.8|177561.8|177660.8|177570.8|177632.1|177542.1|441
1750873800000|2025-06-25 17:50:00|177645.2|177555.2|177609.1|177519.1|177654.9|177564.9|177575.6|177485.6|571
1750874100000|2025-06-25 17:55:00|177615.4|177525.4|177632.5|177542.5|177677.3|177587.3|177605.7|177515.7|539
1750874400000|2025-06-25 18:00:00|177631.8|177541.8|177609.2|177519.2|177644.4|177554.4|177584.1|177494.1|608
1750874700000|2025-06-25 18:05:00|177612.3|177522.3|177648.4|177558.4|177664.8|177574.8|177589.4|177499.4|273
1750875000000|2025-06-25 18:10:00|177648.5|177558.5|177595.9|177505.9|177650.1|177560.1|177592.2|177502.2|350
1750875300000|2025-06-25 18:15:00|177593.3|177503.3|177597.3|177507.3|177612.3|177522.3|177581.3|177491.3|275
1750875600000|2025-06-25 18:20:00|177596.1|177506.1|177594.2|177504.2|177615.3|177525.3|177564.8|177474.8|424
1750875900000|2025-06-25 18:25:00|177597.2|177507.2|177569.2|177479.2|177612.3|177522.3|177568|177478|597
1750876200000|2025-06-25 18:30:00|177569|177479|177533.6|177443.6|177582|177492|177502.8|177396|586
1750876500000|2025-06-25 18:35:00|177534|177444|177565.8|177475.8|177573|177483|177528.7|177438.7|573
1750876800000|2025-06-25 18:40:00|177563.6|177473.6|177516.7|177426.7|177574.2|177484.2|177470.7|177380.7|418
1750877100000|2025-06-25 18:45:00|177520.6|177430.6|177484|177394|177523.2|177433.2|177462.6|177372.6|547
1750877400000|2025-06-25 18:50:00|177484.4|177394.4|177459.4|177369.4|177491.2|177401.2|177454.3|177364.3|480
1750877700000|2025-06-25 18:55:00|177463.8|177373.8|177452.5|177362.5|177475.4|177385.4|177432.3|177342.3|236
1750878000000|2025-06-25 19:00:00|177452.8|177362.8|177494|177404|177505.4|177415.4|177434.8|177344.8|151
1750878300000|2025-06-25 19:05:00|177491.4|177401.4|177516.3|177426.3|177520.6|177430.6|177461.9|177371.9|57
1750878600000|2025-06-25 19:10:00|177518.6|177428.6|177380.3|177290.3|177528|177438|177377.6|177287.6|268
1750878900000|2025-06-25 19:15:00|177378.8|177288.8|177388.2|177298.2|177429.4|177339.4|177378.8|177288.8|461
1750879200000|2025-06-25 19:20:00|177394.9|177304.9|177385.3|177295.3|177409.1|177319.1|177356.7|177266.7|325
1750879500000|2025-06-25 19:25:00|177381.5|177291.5|177422.6|177332.6|177435.1|177345.1|177380.8|177290.8|296
1750879800000|2025-06-25 19:30:00|177416.7|177326.7|177492.3|177402.3|177500.6|177410.6|177398.5|177308.5|429
1750880100000|2025-06-25 19:35:00|177495.9|177405.9|177467|177377|177510.5|177420.5|177445.1|177355.1|484
1750880400000|2025-06-25 19:40:00|177471.8|177381.8|177458.8|177368.8|177485.4|177395.4|177439.9|177349.9|587
1750880700000|2025-06-25 19:45:00|177454|177364|177456.1|177366.1|177467.8|177377.8|177434.6|177344.6|239
1750881000000|2025-06-25 19:50:00|177452.3|177362.3|177562.8|177472.8|177589.5|177499.5|177451.5|177361.5|328
1750881300000|2025-06-25 19:55:00|177558.3|177468.3|177531.3|177441.3|177600.5|177510.5|177506.6|177416.6|408
1750881600000|2025-06-25 20:00:00|177525.3|177435.3|177468.9|177378.9|177536.7|177435.3|177466.4|177357.9|55
1750881900000|2025-06-25 20:05:00|177470.6|177380.6|177479.7|177389.7|177497.2|177407.2|177460|177345.7|50
1750882200000|2025-06-25 20:10:00|177492.1|177402.1|177520.7|177430.7|177533.5|177443.5|177478.9|177369.4|78
1750882500000|2025-06-25 20:15:00|177519.6|177429.6|177542.6|177452.6|177544.3|177454.3|177505.6|177415.6|57
1750882800000|2025-06-25 20:20:00|177547.8|177457.8|177615.8|177525.8|177619.1|177529.1|177540.7|177450.7|58
1750883100000|2025-06-25 20:25:00|177618.5|177528.5|177650.3|177520.3|177667.8|177538.4|177618.5|177506.8|37
1750883400000|2025-06-25 20:30:00|177646.9|177516.9|177663.2|177427.4|177703.2|177521.6|177612.6|177393.2|51
1750883700000|2025-06-25 20:35:00|177655|177421|177531.4|177401.4|177700.8|177429.8|177531.4|177297.8|16
1750884000000|2025-06-25 20:40:00|177540|177410|177527.7|177397.7|177540|177410|177526.4|177396.4|48
1750884300000|2025-06-25 20:45:00|177571.9|177270.1|177552.5|177422.5|177665.2|177431|177528.1|177270.1|183
1750884600000|2025-06-25 20:50:00|177602|177396|177652|177418.7|177777.4|177463.9|177552.5|177353.9|805
1750884900000|2025-06-25 20:55:00|177599.8|177373.5|177796|177454|177796|177456.4|177552.5|177303.2|229
1750885200000|2025-06-25 21:00:00|177840.1|177498.1|177796|177454|177840.1|177498.1|177796|177454|2
1750886400000|2025-06-25 21:20:00|177784.2|177442.2|177784.2|177442.2|177784.2|177442.2|177784.2|177442.2|1
1750886700000|2025-06-25 21:25:00|177782.5|177440.5|177796|177454|177796|177454|177782.5|177440.5|4
1750887000000|2025-06-25 21:30:00|177795.9|177453.9|177795.9|177453.9|177795.9|177453.9|177795.9|177453.9|1
1750887300000|2025-06-25 21:35:00|177796|177454|177795.9|177453.9|177796|177454|177795.9|177453.9|2
1750887600000|2025-06-25 21:40:00|177737.6|177395.6|177737.6|177395.6|177737.6|177395.6|177737.6|177395.6|1
1750887900000|2025-06-25 21:45:00|177796|177454|177795.9|177453.9|177796|177454|177795.9|177453.9|2
1750888800000|2025-06-25 22:00:00|178055|177713|177821.1|177479.1|178055|177713|177732|177390|21
1750889100000|2025-06-25 22:05:00|177821.2|177479.2|177819.8|177477.8|177821.2|177479.2|177808.2|177466.2|7
1750889400000|2025-06-25 22:10:00|177819.9|177477.9|177823|177481|177871.8|177529.8|177799.5|177457.5|15
1750889700000|2025-06-25 22:15:00|177818.4|177476.4|177819.6|177477.6|177831.7|177489.7|177806.7|177464.7|7
1750890000000|2025-06-25 22:20:00|177819.5|177477.5|177795.8|177453.8|177855.9|177513.9|177755.3|177413.3|16
1750890300000|2025-06-25 22:25:00|177795.9|177453.9|177829.5|177487.5|178043.4|177701.4|177795.9|177453.9|21
1750890600000|2025-06-25 22:30:00|178064.4|177722.4|177786.9|177444.9|178064.4|177722.4|177786.9|177444.9|37
1750890900000|2025-06-25 22:35:00|177785.7|177443.7|177820.7|177478.7|177820.7|177478.7|177785.7|177443.7|15
1750891200000|2025-06-25 22:40:00|177773.5|177431.5|177797|177455|177826.1|177484.1|177773.5|177431.5|8
1750891500000|2025-06-25 22:45:00|177800.3|177458.3|177804.4|177462.4|177819.3|177477.3|177778|177436|18
1750891800000|2025-06-25 22:50:00|177784.5|177442.5|177801.8|177459.8|177801.8|177459.8|177778|177436|6
1750892100000|2025-06-25 22:55:00|177789.5|177447.5|177794.8|177452.8|177800.3|177458.3|177785.7|177443.7|8
1750892400000|2025-06-25 23:00:00|177793.2|177451.2|177724.2|177382.2|178113.8|177771.8|177670.5|177328.5|73
1750892700000|2025-06-25 23:05:00|177715.2|177373.2|177373.1|177243.1|177733.5|177391.5|177349.4|177155.5|87
1750893000000|2025-06-25 23:10:00|177377.5|177247.5|177351.1|177138.4|177377.5|177247.5|177304.5|177130|49
1750893300000|2025-06-25 23:15:00|177348.9|177136.1|177382.2|177169.5|177382.2|177210.4|177339.4|177133.9|37
1750893600000|2025-06-25 23:20:00|177397.9|177153.8|177396.6|177152.5|177397.9|177210.3|177340|177152.5|5
1750893900000|2025-06-25 23:25:00|177368.9|177124.8|177340|177210|177389.7|177210|177324.4|177124.8|24
1750894200000|2025-06-25 23:30:00|177337.7|177207.7|177309.9|177179.9|177397.1|177210|177308.4|177143.6|33
1750894500000|2025-06-25 23:35:00|177311.3|177181.3|177302.2|177062.3|177357.4|177185|177280.7|177011.2|96
1750894800000|2025-06-25 23:40:00|177302.8|177063|177301.6|177026|177305.3|177114.5|177230.2|177021.8|52
1750895100000|2025-06-25 23:45:00|177244.5|177114.5|177300.8|177025.3|177303.6|177115.5|177235.5|177020.9|44
1750895400000|2025-06-25 23:50:00|177297.8|177022.3|177241.3|177010.8|177298.6|177112.5|177149.8|176984.1|29
1750895700000|2025-06-25 23:55:00|177223|177009.1|177263.1|176987.6|177263.1|177047.5|177177.5|176985|16
1750896000000|2025-06-26 00:00:00|177192.5|177062.5|177152.5|177022.5|177294.4|177139.4|177140|177008.9|118
1750896300000|2025-06-26 00:05:00|177157.9|177027.9|177162.9|177032.9|177163.3|177033.3|177140|177010|45
1750896600000|2025-06-26 00:10:00|177170|177040|177152.5|177022.5|177174.1|177044.1|177140|177010|56
1750896900000|2025-06-26 00:15:00|177162.9|177032.9|177161.4|177031.4|177191.4|177061.4|177140|177010|61
1750897200000|2025-06-26 00:20:00|177155.2|177025.2|177152.5|177022.5|177162.4|177032.4|177140|177010|85
1750897500000|2025-06-26 00:25:00|177156.5|177026.5|177161.5|177031.5|177243.4|177033.1|177140|176967.8|169
1750897800000|2025-06-26 00:30:00|177155.2|177025.2|177125|176995|177170.4|177040.4|177120.7|176990.7|107
1750898100000|2025-06-26 00:35:00|177125.5|176995.5|177118.7|176988.7|177141.5|177011.5|177117|176987|85
1750898400000|2025-06-26 00:40:00|177140|177010|177133.5|177003.5|177140|177010|177117|176987|37
1750898700000|2025-06-26 00:45:00|177137|177007|177143.9|177013.9|177209.7|177021|177128.9|176964.8|33
1750899000000|2025-06-26 00:50:00|177140|177010|177156.2|177026.2|177164.5|177034.5|177140|177010|24
1750899300000|2025-06-26 00:55:00|177150.3|177020.3|177140|177010|177150.3|177020.3|177140|177010|17
1750899600000|2025-06-26 01:00:00|177143.5|177013.5|177298.5|177168.5|177342.1|177212.1|177140|177010|67
1750899900000|2025-06-26 01:05:00|177295.1|177165.1|177243.8|177113.8|177295.1|177165.1|177223.7|177093.7|121
1750900200000|2025-06-26 01:10:00|177240|177110|177249.3|177119.3|177253.5|177123.5|177236|177106|94
1750900500000|2025-06-26 01:15:00|177251|177121|177248.5|177118.5|177263.5|177133.5|177238.5|177108.5|42
1750900800000|2025-06-26 01:20:00|177247.5|177117.5|177297.7|177167.7|177311.8|177181.8|177247.5|177117.5|82
1750901100000|2025-06-26 01:25:00|177310.7|177180.7|177288|177158|177319.3|177189.3|177277.9|177147.9|88
1750901400000|2025-06-26 01:30:00|177288.2|177158.2|177299.2|177169.2|177317.7|177187.7|177278.1|177148.1|111
1750901700000|2025-06-26 01:35:00|177301|177171|177302.3|177172.3|177365.7|177186.1|177280|177119.2|64
1750902000000|2025-06-26 01:40:00|177306.1|177176.1|177252.5|177122.5|177306.1|177176.1|177233.7|177103.7|144
1750902300000|2025-06-26 01:45:00|177263.1|177133.1|177193.1|177063.1|177270|177140|177193.1|177063.1|47
1750902600000|2025-06-26 01:50:00|177207.7|177077.7|177121.9|176991.9|177215|177105|177115|176985|93
1750902900000|2025-06-26 01:55:00|177126|176996|177150.8|177020.8|177157.8|177027.8|177113.9|176983.9|127
1750903200000|2025-06-26 02:00:00|177146.6|177016.6|177125.6|176995.6|177150.9|177020.9|177116|176986|197
1750903500000|2025-06-26 02:05:00|177122.7|176992.7|177130.5|177000.5|177132.1|177002.1|177113.5|176983.5|113
1750903800000|2025-06-26 02:10:00|177127.1|176997.1|177115.1|176985.1|177134.2|177004.2|177113|176983|99
1750904100000|2025-06-26 02:15:00|177119|176989|177120.3|176990.3|177150.8|177020.8|177115.1|176985.1|150
1750904400000|2025-06-26 02:20:00|177126.4|176996.4|177115.2|176985.2|177143.8|177013.8|177106.4|176976.4|108
1750904700000|2025-06-26 02:25:00|177073.4|176983.4|177083.8|176993.8|177102.3|177012.3|177073.4|176983.4|38
1750905000000|2025-06-26 02:30:00|177092.5|177002.5|177113.2|176983.2|177133.5|177015.8|177091.9|176973.2|69
1750905300000|2025-06-26 02:35:00|177110|176980|177065.7|176935.7|177116.5|176986.6|176994.8|176864.8|124
1750905600000|2025-06-26 02:40:00|177067.2|176937.2|177038.1|176908.1|177099.2|176969.2|177032.1|176902.1|93
1750905900000|2025-06-26 02:45:00|177043.6|176913.6|177037.7|176907.7|177076.2|176933.6|177001.5|176851.1|79
1750906200000|2025-06-26 02:50:00|177040|176910|176982.3|176852.3|177043.9|176913.9|176967.6|176837.6|111
1750906500000|2025-06-26 02:55:00|176983.3|176853.3|177021.6|176891.6|177064.7|176934.7|176976.7|176846.7|130
1750906800000|2025-06-26 03:00:00|177008.7|176878.7|176968.6|176838.6|177017|176880|176958.2|176772.9|42
1750907100000|2025-06-26 03:05:00|176964.6|176834.6|176972.5|176842.5|176989.2|176859.2|176798.8|176668.8|217
1750907400000|2025-06-26 03:10:00|176989.7|176859.7|176930|176800|177018.9|176859.7|176902.5|176772.5|82
1750907700000|2025-06-26 03:15:00|176927.7|176797.7|176903.7|176773.7|176946.2|176831.2|176894.4|176764.4|94
1750908000000|2025-06-26 03:20:00|176903.5|176773.5|176885.1|176755.1|176986.1|176856.1|176866.9|176736.9|217
1750908300000|2025-06-26 03:25:00|176893.6|176763.6|176904.3|176774.3|176936.9|176806.9|176863.7|176733.7|137
1750908600000|2025-06-26 03:30:00|176893.2|176763.2|176957.6|176827.6|176972.4|176842.4|176861.8|176731.8|137
1750908900000|2025-06-26 03:35:00|176956.1|176826.1|176962.3|176832.3|176990.6|176860.6|176881.6|176751.6|70
1750909200000|2025-06-26 03:40:00|176951.7|176821.7|176869.6|176739.6|176951.7|176821.7|176856.9|176726.9|75
1750909500000|2025-06-26 03:45:00|176877.5|176747.5|176881.7|176751.7|176927.8|176774.8|176877.5|176719.6|48
1750909800000|2025-06-26 03:50:00|176886.6|176756.6|176814|176684|176899.3|176769.3|176798.5|176668.5|65
1750910100000|2025-06-26 03:55:00|176808|176678|176832|176702|176848.2|176718.2|176806.6|176676.6|47
1750910400000|2025-06-26 04:00:00|176826.7|176696.7|176991|176861|177001.3|176871.3|176824.4|176694.4|163
1750910700000|2025-06-26 04:05:00|176976.2|176846.2|176979.9|176849.9|177032.4|176902.4|176967.3|176837.3|136
1750911000000|2025-06-26 04:10:00|176969.7|176839.7|177100.1|176970.1|177104.2|176974.2|176968.5|176838.5|159
1750911300000|2025-06-26 04:15:00|177108.3|176978.3|177064.4|176934.4|177143.3|176999.5|177030.4|176900.4|152
1750911600000|2025-06-26 04:20:00|177059.3|176929.3|177091.9|176961.9|177091.9|176961.9|176971.2|176841.2|145
1750911900000|2025-06-26 04:25:00|177091.6|176961.6|177003.2|176873.2|177102.8|176972.8|176991.4|176861.4|79
1750912200000|2025-06-26 04:30:00|177004.6|176874.6|177056.5|176926.5|177066.8|176936.8|176962.7|176832.7|122
1750912500000|2025-06-26 04:35:00|177068|176938|177005.9|176875.9|177080.3|176950.3|176970.2|176840.2|192
1750912800000|2025-06-26 04:40:00|177005.5|176875.5|177074.2|176944.2|177102.4|176972.4|176999.8|176869.8|70
1750913100000|2025-06-26 04:45:00|177066.7|176936.7|177092.1|176962.1|177113.5|176983.5|177052.5|176922.5|30
1750913400000|2025-06-26 04:50:00|177093.4|176963.4|177090.9|176960.9|177112.6|176982.6|177079.7|176949.7|48
1750913700000|2025-06-26 04:55:00|177094.4|176964.4|177082.2|176952.2|177127.8|176997.8|177078.5|176948.5|108
1750914000000|2025-06-26 05:00:00|177082.6|176952.6|177148.7|177058.7|177184.8|177058.7|177075.6|176952.6|117
1750914300000|2025-06-26 05:05:00|177146.1|177056.1|177134.7|177004.7|177233.2|177103.2|177108.4|176978.4|123
1750914600000|2025-06-26 05:10:00|177135.4|177005.4|177142.3|177012.3|177148.4|177042.1|177058.8|176957.4|96
1750914900000|2025-06-26 05:15:00|177136.8|177006.8|177003.8|176873.8|177151|177026|176992|176862|133
1750915200000|2025-06-26 05:20:00|177014.4|176884.4|176989.4|176859.4|177029.5|176884.4|176971.9|176817.8|32
1750915500000|2025-06-26 05:25:00|176989.1|176859.1|176970.9|176880.9|176992.3|176880.9|176959.2|176853.7|48
1750915800000|2025-06-26 05:30:00|176974.4|176884.4|176999.1|176869.1|177020.1|176894.1|176963.7|176868.4|60
1750916100000|2025-06-26 05:35:00|177000.8|176870.8|176975.9|176885.9|177054.8|176924.8|176969.1|176852.4|78
1750916400000|2025-06-26 05:40:00|176972.4|176882.4|176998.7|176908.7|177056.5|176952.5|176966.1|176862.3|146
1750916700000|2025-06-26 05:45:00|176997|176907|176984.5|176894.5|177017.6|176927.6|176984.5|176894.5|36
1750917000000|2025-06-26 05:50:00|176992|176902|177024.6|176934.6|177067.6|176977.6|176986.9|176896.9|98
1750917300000|2025-06-26 05:55:00|176993.4|176903.4|177040|176950|177102.1|177008.7|176985.9|176895.9|179
1750917600000|2025-06-26 06:00:00|177057|176967|177094.8|177004.8|177108.8|177018.8|176996.5|176906.5|278
1750917900000|2025-06-26 06:05:00|177091.3|177001.3|177160.4|177070.4|177170.8|177080.8|177069.6|176979.6|203
1750918200000|2025-06-26 06:10:00|177152|177062|177104.1|177014.1|177258.9|177167.1|177013.1|176916.8|322
1750918500000|2025-06-26 06:15:00|177108.1|177018.1|177144.3|177054.3|177241.5|177151.5|177089.2|176999.2|245
1750918800000|2025-06-26 06:20:00|177144.8|177054.8|177088.7|176998.7|177161.2|177071.2|177043.9|176953.9|243
1750919100000|2025-06-26 06:25:00|177089.4|176999.4|177156.9|177066.9|177207.3|177117.3|177089.4|176999.4|281
1750919400000|2025-06-26 06:30:00|177164.9|177074.9|176883.7|176793.7|177191.6|177101.6|176879.1|176789.1|401
1750919700000|2025-06-26 06:35:00|176889.3|176799.3|176785.9|176695.9|176924.3|176834.3|176781.1|176691.1|276
1750920000000|2025-06-26 06:40:00|176828.9|176738.9|176814|176724|176839.5|176749.5|176795.8|176700.3|140
1750920300000|2025-06-26 06:45:00|176810|176720|176701|176571|176813.3|176723.3|176661.5|176570.5|234
1750920600000|2025-06-26 06:50:00|176703.2|176573.2|176605.2|176515.2|176721.7|176591.7|176593.5|176488|208
1750920900000|2025-06-26 06:55:00|176606.7|176516.7|176556.1|176466.1|176629.3|176517.5|176460.5|176370.5|246
1750921200000|2025-06-26 07:00:00|176547.9|176457.9|176508.5|176418.5|176559.2|176469.2|176442.4|176352.4|322
1750921500000|2025-06-26 07:05:00|176507.1|176417.1|176389.6|176299.6|176522|176432|176381.6|176291.6|153
1750921800000|2025-06-26 07:10:00|176396.7|176306.7|176300.6|176210.6|176433.3|176343.3|176280.3|176190.3|394
1750922100000|2025-06-26 07:15:00|176337.7|176247.7|176262.7|176172.7|176369.5|176279.5|176255.7|176165.7|324
1750922400000|2025-06-26 07:20:00|176263.5|176173.5|176304.7|176174.7|176310.8|176180.8|176060.1|175970.1|478
1750922700000|2025-06-26 07:25:00|176294.6|176164.6|176351.6|176261.6|176389.1|176299.1|176249.9|176128.3|197
1750923000000|2025-06-26 07:30:00|176351.8|176261.8|176481|176391|176510.7|176420.7|176308.4|176209.9|297
1750923300000|2025-06-26 07:35:00|176479.1|176389.1|176528.8|176438.8|176538.4|176448.4|176408.7|176318.7|226
1750923600000|2025-06-26 07:40:00|176519.9|176429.9|176510.4|176420.4|176545.1|176455.1|176510.2|176420.2|248
1750923900000|2025-06-26 07:45:00|176512.5|176422.5|176316.7|176226.7|176530|176440|176289.9|176199.9|303
1750924200000|2025-06-26 07:50:00|176305.4|176215.4|176395.2|176305.2|176410.6|176320.6|176264.4|176174.4|246
1750924500000|2025-06-26 07:55:00|176396.3|176306.3|176371.3|176281.3|176449.1|176359.1|176355.7|176265.7|302
1750924800000|2025-06-26 08:00:00|176373.9|176283.9|176221.6|176131.6|176403|176313|176203.8|176113.8|347
1750925100000|2025-06-26 08:05:00|176218.4|176128.4|176086.1|175996.1|176237.8|176147.8|176010.1|175920.1|472
1750925400000|2025-06-26 08:10:00|176082.5|175992.5|176065.3|175975.3|176120.5|176014.6|176028|175938|110
1750925700000|2025-06-26 08:15:00|176069.9|175979.9|175961.5|175871.5|176096.8|175979.9|175939.8|175849.8|173
1750926000000|2025-06-26 08:20:00|175959.2|175869.2|176022|175932|176044.1|175954.1|175940.1|175850.1|208
1750926300000|2025-06-26 08:25:00|176014|175924|176014.8|175924.8|176040.6|175933.2|175932.5|175842.5|214
1750926600000|2025-06-26 08:30:00|176015|175925|175864.9|175774.9|176022.8|175932.8|175833.1|175743.1|326
1750926900000|2025-06-26 08:35:00|175865.2|175775.2|175862.3|175772.3|175873.5|175783.5|175827.2|175737.2|214
1750927200000|2025-06-26 08:40:00|175850.8|175760.8|175904.2|175814.2|175932.6|175842.6|175836.1|175746.1|389
1750927500000|2025-06-26 08:45:00|175903.5|175813.5|175916.4|175826.4|176007|175917|175902.7|175812.7|196
1750927800000|2025-06-26 08:50:00|175912.1|175822.1|175950.3|175860.3|175961.3|175871.3|175857.8|175767.8|314
1750928100000|2025-06-26 08:55:00|175949.3|175859.3|176069.5|175979.5|176090.7|176000.7|175949.3|175859.3|316
1750928400000|2025-06-26 09:00:00|176091.2|176001.2|176189.1|176099.1|176197.4|176107.4|176076.6|175986.6|354
1750928700000|2025-06-26 09:05:00|176223.1|176133.1|176377.2|176247.2|176385.6|176290.7|176214.8|176124.8|330
1750929000000|2025-06-26 09:10:00|176369.5|176239.5|176955.1|176865.1|177160.1|177050.6|176369.5|176239.5|460
1750929300000|2025-06-26 09:15:00|176955.8|176865.8|176922.2|176792.2|176958.5|176868.5|176696|176569|336
1750929600000|2025-06-26 09:20:00|176920.7|176790.7|177055.5|176965.5|177148|177046.7|176920.7|176790.7|354
1750929900000|2025-06-26 09:25:00|177025.2|176895.2|177070.9|176940.9|177134.1|177004.1|177003|176876.3|130
1750930200000|2025-06-26 09:30:00|177088.2|176958.2|176851.3|176761.3|177151.2|176977.6|176785.1|176695.1|372
1750930500000|2025-06-26 09:35:00|176850.4|176760.4|176682.3|176592.3|176868.4|176760.4|176456.2|176366.2|310
1750930800000|2025-06-26 09:40:00|176683.7|176593.7|176875.4|176785.4|176917.1|176827.1|176683.7|176593.7|392
1750931100000|2025-06-26 09:45:00|176885.9|176795.9|176729.5|176639.5|176898.7|176808.7|176713.8|176623.8|244
1750931400000|2025-06-26 09:50:00|176715.3|176625.3|176726.6|176636.6|176813.7|176690.5|176615|176525|446
1750931700000|2025-06-26 09:55:00|176727.9|176637.9|176717.5|176627.5|176813.8|176723.8|176692|176602|480
1750932000000|2025-06-26 10:00:00|176714.4|176624.4|176739.1|176649.1|176746.7|176656.7|176690.1|176600.1|493
1750932300000|2025-06-26 10:05:00|176737.8|176647.8|176592.5|176502.5|176737.8|176647.8|176592.5|176502.5|243
1750932600000|2025-06-26 10:10:00|176593.5|176503.5|176447.7|176357.7|176680.6|176590.6|176440.7|176350.7|257
1750932900000|2025-06-26 10:15:00|176448.3|176358.3|176393.5|176303.5|176561.4|176471.4|176308.7|176218.7|369
1750933200000|2025-06-26 10:20:00|176396.9|176306.9|176487.3|176397.3|176545.8|176455.8|176378|176288|358
1750933500000|2025-06-26 10:25:00|176484.3|176394.3|176487.5|176397.5|176503.8|176413.8|176432.8|176342.8|300
1750933800000|2025-06-26 10:30:00|176487.7|176397.7|176541.3|176451.3|176561.6|176471.6|176437.6|176347.6|273
1750934100000|2025-06-26 10:35:00|176545.3|176455.3|176615.1|176525.1|176662.8|176572.8|176545.3|176455.3|285
1750934400000|2025-06-26 10:40:00|176620.1|176530.1|176636.2|176546.2|176645.3|176555.3|176613.7|176523.7|156
1750934700000|2025-06-26 10:45:00|176634.2|176544.2|176792.4|176702.4|176807.5|176717.5|176619.2|176529.2|268
1750935000000|2025-06-26 10:50:00|176793.6|176703.6|176729.8|176639.8|176827|176737|176729.8|176639.8|186
1750935300000|2025-06-26 10:55:00|176731|176641|176748.8|176658.8|176793.6|176687.5|176731|176638.3|377
1750935600000|2025-06-26 11:00:00|176764.6|176674.6|177090.2|177000.2|177096.4|177006.4|176754.7|176664.7|389
1750935900000|2025-06-26 11:05:00|177085.9|176995.9|177331.9|177241.9|177338.7|177248.7|177078.8|176988.8|380
1750936200000|2025-06-26 11:10:00|177334.6|177244.6|177489.8|177359.8|177514.6|177424.6|177223.9|177133.9|244
1750936500000|2025-06-26 11:15:00|177491.9|177361.9|177580.7|177450.7|177596.3|177483.9|177475.9|177345.9|267
1750936800000|2025-06-26 11:20:00|177583.2|177453.2|177597.5|177507.5|177800.3|177698.9|177563.5|177447.7|236
1750937100000|2025-06-26 11:25:00|177600|177510|177743.7|177653.7|177755.7|177665.7|177566.7|177476.7|155
1750937400000|2025-06-26 11:30:00|177735.7|177645.7|177648|177558|177837|177747|177524.9|177434.9|326
1750937700000|2025-06-26 11:35:00|177650.8|177560.8|178042.8|177952.8|178050.5|177960.5|177634.9|177544.9|320
1750938000000|2025-06-26 11:40:00|178042.4|177952.4|178148.9|178058.9|178171.8|178081.8|177956.7|177866.7|228
1750938300000|2025-06-26 11:45:00|178155.8|178065.8|178181.5|178091.5|178284.6|178194.6|178118.9|178028.9|310
1750938600000|2025-06-26 11:50:00|178172.1|178082.1|177956|177866|178172.1|178082.1|177937|177843.1|496
1750938900000|2025-06-26 11:55:00|177953.7|177863.7|177911.3|177821.3|177965.2|177875.2|177893.5|177803.5|257
1750939200000|2025-06-26 12:00:00|177899.4|177809.4|178081.5|177991.5|178096.6|178006.6|177848.2|177758.2|353
1750939500000|2025-06-26 12:05:00|178080.8|177990.8|178042.7|177952.7|178094.3|178004.3|177981.7|177891.7|293
1750939800000|2025-06-26 12:10:00|178037.8|177947.8|177899|177809|178070.6|177980.6|177864|177752.5|429
1750940100000|2025-06-26 12:15:00|177900.3|177810.3|177701.9|177611.9|177900.3|177810.3|177658.1|177568.1|522
1750940400000|2025-06-26 12:20:00|177711.1|177621.1|177689.3|177599.3|177771.3|177681.3|177654.7|177564.7|251
1750940700000|2025-06-26 12:25:00|177690.7|177600.7|177729.2|177469.6|177729.2|177609.1|177594.4|177469.6|335
1750941000000|2025-06-26 12:30:00|177810.7|177483.1|177753.5|177663.5|177810.7|177675|177617.8|177430.2|325
1750941300000|2025-06-26 12:35:00|177744.9|177654.9|177531.4|177441.4|177749.5|177659.5|177478.7|177388.7|468
1750941600000|2025-06-26 12:40:00|177528.8|177438.8|177416.8|177286.8|177588.9|177498.9|177379|177269.6|314
1750941900000|2025-06-26 12:45:00|177412.6|177282.6|177242.8|177152.8|177412.6|177304.4|177219.8|177129.8|595
1750942200000|2025-06-26 12:50:00|177229.1|177139.1|177199|177109|177275.6|177185.6|177101.3|177011.3|525
1750942500000|2025-06-26 12:55:00|177204|177114|177263|177173|177393|177303|177169.9|177079.9|509
1750942800000|2025-06-26 13:00:00|177256.2|177166.2|177177.3|177087.3|177256.2|177166.2|177147.6|177057.6|429
1750943100000|2025-06-26 13:05:00|177176.2|177086.2|177434.7|177344.7|177450.7|177360.7|177176.2|177086.2|421
1750943400000|2025-06-26 13:10:00|177437.3|177347.3|177279.6|177189.6|177438.7|177348.7|177278.1|177148.1|202
1750943700000|2025-06-26 13:15:00|177284.4|177194.4|177379|177289|177522.4|177420.4|177273.9|177183.9|324
1750944000000|2025-06-26 13:20:00|177376.4|177286.4|177366.5|177276.5|177386.4|177296.4|177338.3|177248.3|324
1750944300000|2025-06-26 13:25:00|177366.1|177276.1|177251.8|177161.8|177368.1|177278.1|177201.6|177111.6|374
1750944600000|2025-06-26 13:30:00|177251|177161|177318.4|177228.4|177345.5|177255.5|177179.9|177089.9|441
1750944900000|2025-06-26 13:35:00|177328.8|177238.8|177885.1|177795.1|178097.5|177967.5|177310.7|177220.7|461
1750945200000|2025-06-26 13:40:00|177882.4|177792.4|177290.7|177200.7|177882.4|177792.4|177208.7|177095.8|465
1750945500000|2025-06-26 13:45:00|177292.1|177202.1|177356.1|177226.1|177360.3|177265.5|177192.4|177091.6|375
1750945800000|2025-06-26 13:50:00|177361.7|177231.7|177275.2|177185.2|177505|177401.7|177261.8|177148.5|293
1750946100000|2025-06-26 13:55:00|177273.9|177183.9|177217.4|177127.4|177327.2|177237.2|177201.7|177111.7|226
1750946400000|2025-06-26 14:00:00|177246|177156|177347.9|177257.9|177407.6|177313.5|177213.9|177123.9|237
1750946700000|2025-06-26 14:05:00|177351.9|177261.9|177312.2|177222.2|177361.4|177271.4|177292.3|177202.3|124
1750947000000|2025-06-26 14:10:00|177321.1|177231.1|177272.4|177182.4|177346.6|177256.6|177270.7|177180.7|160
1750947300000|2025-06-26 14:15:00|177271.4|177181.4|177283.7|177193.7|177296.8|177206.8|177246.2|177156.2|255
1750947600000|2025-06-26 14:20:00|177282.3|177192.3|177406.9|177316.9|177437.6|177347.6|177270.8|177180.8|279
1750947900000|2025-06-26 14:25:00|177405.5|177315.5|177435|177345|177459.5|177369.5|177360.8|177270.8|449
1750948200000|2025-06-26 14:30:00|177442.2|177352.2|177541.8|177411.8|177541.8|177439.3|177400.8|177307.4|345
1750948500000|2025-06-26 14:35:00|177535.1|177405.1|177555.8|177465.8|177583.3|177493.3|177419.5|177304.1|255
1750948800000|2025-06-26 14:40:00|177563.2|177473.2|177475.6|177385.6|177563.2|177473.2|177424.9|177334.9|363
1750949100000|2025-06-26 14:45:00|177482.2|177392.2|177518.3|177428.3|177546.7|177456.7|177460.1|177370.1|286
1750949400000|2025-06-26 14:50:00|177518.7|177428.7|177714.7|177624.7|177734.1|177644.1|177506.4|177416.4|561
1750949700000|2025-06-26 14:55:00|177733.9|177643.9|177752.3|177662.3|177847.6|177757.6|177710.7|177620.7|612
1750950000000|2025-06-26 15:00:00|177751.1|177661.1|177720.3|177630.3|177761.3|177671.3|177655.2|177565.2|456
1750950300000|2025-06-26 15:05:00|177719.1|177629.1|177746.5|177656.5|177763.2|177673.2|177713.3|177623.3|282
1750950600000|2025-06-26 15:10:00|177747.6|177657.6|178036.5|177946.5|178117.5|178027.5|177742.8|177652.8|396
1750950900000|2025-06-26 15:15:00|178004|177914|177865.7|177735.7|178015|177925|177850.3|177735.7|307
1750951200000|2025-06-26 15:20:00|177864.5|177734.5|177773.9|177683.9|177884.8|177794.8|177741.1|177636.8|379
1750951500000|2025-06-26 15:25:00|177770.6|177680.6|177910.6|177820.6|177915.8|177825.8|177764.7|177674.7|391
1750951800000|2025-06-26 15:30:00|177908.3|177818.3|177980.7|177890.7|178019.3|177890.7|177902.8|177812.8|594
1750952100000|2025-06-26 15:35:00|177978.3|177888.3|177910|177820|178037.1|177940.4|177888.9|177798.9|481
1750952400000|2025-06-26 15:40:00|177918.8|177828.8|178084.8|177994.8|178106.4|178016.4|177917.7|177827.7|519
1750952700000|2025-06-26 15:45:00|178090.3|178000.3|178060.5|177970.5|178112.2|178022.2|178045.1|177955.1|286
1750953000000|2025-06-26 15:50:00|178056.5|177966.5|178044.1|177954.1|178056.5|177966.5|178010.5|177920.5|416
1750953300000|2025-06-26 15:55:00|178046.3|177956.3|178030.9|177940.9|178068.9|177978.9|178010.7|177920.7|473
1750953600000|2025-06-26 16:00:00|178032.8|177942.8|177827.2|177737.2|178061.3|177942.8|177812|177722|548
1750953900000|2025-06-26 16:05:00|177823.6|177733.6|177905.3|177815.3|177929.5|177839.5|177782.2|177692.2|384
1750954200000|2025-06-26 16:10:00|177922.6|177832.6|177887.5|177797.5|177936.6|177846.6|177846.5|177756.5|608
1750954500000|2025-06-26 16:15:00|177891.5|177801.5|177992.9|177902.9|178073.1|177983.1|177887.9|177797.9|521
1750954800000|2025-06-26 16:20:00|177994.5|177904.5|177845.4|177755.4|178001.8|177911.8|177822.3|177732.3|604
1750955100000|2025-06-26 16:25:00|177841.5|177751.5|177841.1|177751.1|177886.7|177796.7|177821.9|177731.9|508
1750955400000|2025-06-26 16:30:00|177843.2|177753.2|177838.2|177748.2|177883.8|177782.2|177792.9|177695.4|782
1750955700000|2025-06-26 16:35:00|177833.5|177743.5|177789.9|177699.9|177863.2|177753.8|177787.3|177697.3|497
1750956000000|2025-06-26 16:40:00|177786.8|177696.8|177802.4|177712.4|177814.7|177724.7|177768.9|177678.9|246
1750956300000|2025-06-26 16:45:00|177805|177715|177827|177697|177868.9|177756|177784|177680.9|535
1750956600000|2025-06-26 16:50:00|177812.4|177682.4|177956.6|177866.6|178013.6|177921.5|177804.5|177674.5|588
1750956900000|2025-06-26 16:55:00|177953|177863|177978.1|177888.1|178028.4|177938.4|177929.6|177839.6|551
1750957200000|2025-06-26 17:00:00|177977|177887|177952.7|177862.7|178005.6|177915.6|177938.2|177848.2|788
1750957500000|2025-06-26 17:05:00|177947|177857|177897.8|177807.8|178014.1|177924.1|177891.4|177801.4|715
1750957800000|2025-06-26 17:10:00|177904.9|177814.9|177914.4|177824.4|177993.7|177903.7|177878.2|177788.2|293
1750958100000|2025-06-26 17:15:00|177925.1|177835.1|177897.8|177807.8|177969.6|177879.6|177892.4|177802.4|242
1750958400000|2025-06-26 17:20:00|177896.4|177806.4|177894.7|177804.7|177929.1|177839.1|177863.1|177773.1|467
1750958700000|2025-06-26 17:25:00|177894.9|177804.9|177885|177795|177942|177852|177869.3|177779.3|679
1750959000000|2025-06-26 17:30:00|177889.5|177799.5|177936.1|177846.1|177970.9|177862.6|177856.8|177747.3|634
1750959300000|2025-06-26 17:35:00|177947.2|177857.2|178009.5|177919.5|178020.8|177930.8|177932.7|177842.7|238
1750959600000|2025-06-26 17:40:00|178002.1|177912.1|177953.4|177863.4|178016.2|177926.2|177951.5|177861.5|332
1750959900000|2025-06-26 17:45:00|177956.8|177866.8|178014.6|177924.6|178017.6|177927.6|177946.9|177856.9|589
1750960200000|2025-06-26 17:50:00|178013.3|177923.3|178014.1|177924.1|178020.7|177930.7|177971.2|177881.2|742
1750960500000|2025-06-26 17:55:00|178012.5|177922.5|178097.8|178007.8|178104.8|178014.8|177992.1|177902.1|728
1750960800000|2025-06-26 18:00:00|178092.2|178002.2|178118.3|178028.3|178156.1|178066.1|178073.5|177983.5|485
1750961100000|2025-06-26 18:05:00|178110.1|178020.1|178280.2|178190.2|178317.9|178227.9|178102|178012|373
1750961400000|2025-06-26 18:10:00|178282.4|178192.4|178312|178222|178334.4|178244.4|178269.4|178179.4|147
1750961700000|2025-06-26 18:15:00|178313.7|178223.7|178312.6|178222.6|178325.1|178235.1|178273.2|178183.2|311
1750962000000|2025-06-26 18:20:00|178305.3|178215.3|178317.7|178227.7|178330.8|178240.8|178292.5|178202.5|289
1750962300000|2025-06-26 18:25:00|178317.8|178227.8|178438.1|178348.1|178457.3|178367.3|178314.6|178224.6|332
1750962600000|2025-06-26 18:30:00|178435.2|178345.2|178424.4|178334.4|178490|178397.9|178419.8|178327.9|263
1750962900000|2025-06-26 18:35:00|178406.6|178316.6|178369.4|178279.4|178557.1|178467.1|178365.7|178275.7|456
1750963200000|2025-06-26 18:40:00|178370.2|178280.2|178443.2|178353.2|178462.9|178372.9|178369.4|178279.4|668
1750963500000|2025-06-26 18:45:00|178447|178357|178422.6|178332.6|178482.3|178392.3|178414.4|178324.4|634
1750963800000|2025-06-26 18:50:00|178422.8|178332.8|178423.9|178333.9|178452.8|178362.8|178389.8|178299.8|718
1750964100000|2025-06-26 18:55:00|178420.5|178330.5|178536.9|178446.9|178540|178450|178411.7|178321.7|605
1750964400000|2025-06-26 19:00:00|178539.5|178449.5|178550.7|178460.7|178585.9|178495.9|178535.3|178445.3|147
1750964700000|2025-06-26 19:05:00|178554.9|178464.9|178588.3|178498.3|178646.2|178544.3|178549.1|178459.1|226
1750965000000|2025-06-26 19:10:00|178591.2|178501.2|178678.4|178588.4|178681.5|178591.5|178590.5|178469.3|382
1750965300000|2025-06-26 19:15:00|178706.2|178616.2|178716.4|178626.4|178745.2|178636.8|178693.1|178576.8|184
1750965600000|2025-06-26 19:20:00|178720.1|178630.1|178671.5|178581.5|178721.1|178631.1|178636.9|178546.9|108
1750965900000|2025-06-26 19:25:00|178677.2|178587.2|178574.9|178484.9|178721.7|178631.7|178555.9|178465.9|440
1750966200000|2025-06-26 19:30:00|178573.8|178483.8|178557.2|178467.2|178579.2|178489.2|178546.4|178456.4|283
1750966500000|2025-06-26 19:35:00|178561.5|178471.5|178548.9|178458.9|178581.2|178491.2|178547.8|178457.8|172
1750966800000|2025-06-26 19:40:00|178553|178463|178554.1|178464.1|178588.4|178498.4|178536.4|178446.4|401
1750967100000|2025-06-26 19:45:00|178553.6|178463.6|178551.5|178461.5|178608.5|178518.5|178546.5|178456.5|357
1750967400000|2025-06-26 19:50:00|178552.3|178462.3|178567|178477|178579.8|178489.8|178538.4|178448.4|342
1750967700000|2025-06-26 19:55:00|178574|178484|178559|178469|178611.2|178521.2|178530|178440|233
1750968000000|2025-06-26 20:00:00|178565.5|178475.5|178640.4|178510.4|178648|178523.6|178562.9|178453|141
1750968300000|2025-06-26 20:05:00|178642.1|178512.1|178652.1|178522.1|178718|178588|178639.8|178509.8|99
1750968600000|2025-06-26 20:10:00|178651|178521|178650.5|178520.5|178702.8|178572.8|178649.2|178519.2|51
1750968900000|2025-06-26 20:15:00|178649.2|178519.2|178699.7|178609.7|178701|178611|178637.9|178519.2|46
1750969200000|2025-06-26 20:20:00|178699.1|178609.1|178694.7|178564.7|178704.6|178614.6|178670.3|178555.3|39
1750969500000|2025-06-26 20:25:00|178699.3|178569.3|178687.8|178557.8|178712.4|178582.4|178675|178545|54
1750969800000|2025-06-26 20:30:00|178689.6|178559.6|178751.2|178621.2|178780.7|178635.7|178675.4|178499.4|43
1750970100000|2025-06-26 20:35:00|178746.1|178616.1|178716.6|178586.6|178790.9|178621.2|178712.2|178554.4|32
1750970400000|2025-06-26 20:40:00|178705.8|178615.8|178709.5|178579.5|178818.5|178721|178688.5|178558.5|148
1750970700000|2025-06-26 20:45:00|178707.3|178577.3|178806.8|178576.9|178824.4|178694.4|178646.1|178421|626
1750971000000|2025-06-26 20:50:00|178778.9|178648.9|178742|178517.9|178815.3|178652.7|178718.5|178477.2|1096
1750971300000|2025-06-26 20:55:00|178746.9|178500.1|178525.5|178183.5|178754.7|178522.1|178519.5|178177.5|933
1750971600000|2025-06-26 21:00:00|178531.8|178189.8|178558.5|178216.5|178558.6|178216.6|178525.5|178183.5|6
1750975200000|2025-06-26 22:00:00|178729.6|178387.6|178713.4|178373.6|178953.5|178611.5|178540|178198|217
1750975500000|2025-06-26 22:05:00|178728.7|178386.7|178595.8|178253.8|178773.1|178431.1|178595.8|178253.8|137
1750975800000|2025-06-26 22:10:00|178605.7|178369.3|178727.5|178385.5|178743.4|178401.4|178595.4|178347.6|78
1750976100000|2025-06-26 22:15:00|178730|178388|178756.1|178414.1|178756.1|178414.1|178598.6|178269|150
1750976400000|2025-06-26 22:20:00|178754.4|178412.4|178716.5|178374.5|178761.3|178419.3|178607.8|178271|249
1750976700000|2025-06-26 22:25:00|178716.6|178374.6|178670.5|178334.4|178754.5|178412.5|178666.1|178334.3|96
1750977000000|2025-06-26 22:30:00|178670.4|178334.5|178737.5|178395.5|178767|178425|178670.4|178330.2|140
1750977300000|2025-06-26 22:35:00|178733.9|178391.9|178782.3|178440.3|178799.8|178457.8|178571|178229|287
1750977600000|2025-06-26 22:40:00|178795.1|178453.1|178804.5|178462.5|178813.7|178471.7|178682.1|178340.1|164
1750977900000|2025-06-26 22:45:00|178805.8|178463.8|178809.4|178467.4|178814.1|178496|178801.8|178459.8|22
1750978200000|2025-06-26 22:50:00|178775.9|178433.9|178803.9|178471.3|178815.3|178496|178775.9|178433.9|28
1750978500000|2025-06-26 22:55:00|178805.3|178467.9|178797.5|178455.5|178805.3|178475.2|178794.9|178452.9|25
1750978800000|2025-06-26 23:00:00|178789.3|178447.3|178717.4|178444.8|178824.7|178623.4|178694.2|178444.8|84
1750979100000|2025-06-26 23:05:00|178763.5|178421.5|178712|178474.4|178763.5|178474.4|178694.2|178421.5|15
1750979400000|2025-06-26 23:10:00|178757.4|178438.1|178706.9|178469.3|178758.6|178474.1|178706.9|178436.1|12
1750979700000|2025-06-26 23:15:00|178758.6|178436.1|178761.4|178433.9|178761.4|178474.8|178703.2|178433.9|14
1750980000000|2025-06-26 23:20:00|178759|178435.9|178709|178471.4|178759|178473.6|178688|178435.9|13
1750980300000|2025-06-26 23:25:00|178756.1|178437.4|178703.3|178465.7|178758.8|178488.9|178703.3|178436.9|14
1750980600000|2025-06-26 23:30:00|178721.9|178456.1|178786.8|178549.2|178832.3|178549.2|178703.3|178456|25
1750980900000|2025-06-26 23:35:00|178742.6|178505|178804.6|178462.6|178808.6|178505|178724|178462.6|14
1750981200000|2025-06-26 23:40:00|178733.6|178496|178752.9|178515.3|178811.1|178526.4|178728.9|178461.7|22
1750981500000|2025-06-26 23:45:00|178797.2|178471.2|178794|178501.7|178801.3|178546.8|178764.6|178471.2|20
1750981800000|2025-06-26 23:50:00|178763.5|178525.9|178775.2|178537.6|178819.6|178539.1|178763.5|178501|24
1750982100000|2025-06-26 23:55:00|178804.2|178531.4|178775.5|178536.2|178809|178567.9|178767.2|178506|41
1750982400000|2025-06-27 00:00:00|178717|178587|178713.4|178583.4|178779.5|178599.6|178691.2|178503.2|37
1750982700000|2025-06-27 00:05:00|178705.2|178492.7|178612.4|178393.6|178705.2|178554.8|178540.3|178393.6|81
1750983000000|2025-06-27 00:10:00|178605.8|178403|178616.2|178398.9|178625.4|178435.2|178533.4|178361.6|46
1750983300000|2025-06-27 00:15:00|178546.5|178409|178555.9|178425.9|178629|178455.5|178534.4|178395.3|51
1750983600000|2025-06-27 00:20:00|178560.4|178430.4|178763|178518.8|178763|178585|178556.6|178426.6|63
1750983900000|2025-06-27 00:25:00|178698.7|178568.7|178676|178546|178755.9|178625.9|178658.1|178528.1|155
1750984200000|2025-06-27 00:30:00|178670.5|178540.5|178708.4|178578.4|178756.5|178626.5|178654.9|178524.9|97
1750984500000|2025-06-27 00:35:00|178715.2|178585.2|178734.8|178604.8|178751.7|178621.7|178707.2|178577.2|53
1750984800000|2025-06-27 00:40:00|178728.8|178598.8|178669.8|178539.8|178739.9|178598.8|178651.6|178462.2|61
1750985100000|2025-06-27 00:45:00|178742.4|178466.8|178669|178539|178743|178584|178661.4|178466.8|60
1750985400000|2025-06-27 00:50:00|178663.5|178533.5|178650|178520|178700.5|178570.5|178628|178469|70
1750985700000|2025-06-27 00:55:00|178658.8|178528.8|178743.6|178613.6|178773.7|178643.7|178650|178520|212
1750986000000|2025-06-27 01:00:00|178744.6|178614.6|178748.8|178618.8|178797.1|178667.1|178734.1|178561|136
1750986300000|2025-06-27 01:05:00|178749.5|178619.5|178759|178629|178786.5|178656.5|178703.1|178573.1|83
1750986600000|2025-06-27 01:10:00|178717.8|178587.8|178792.8|178662.8|178793.6|178663.6|178713.6|178534.6|71
1750986900000|2025-06-27 01:15:00|178791.8|178661.8|178741.2|178611.2|178796|178666|178697|178567|236
1750987200000|2025-06-27 01:20:00|178750.5|178620.5|178787.3|178657.3|178808.2|178678.2|178729.3|178599.3|132
1750987500000|2025-06-27 01:25:00|178799.5|178669.5|178777.5|178647.5|178828.3|178722.6|178777.5|178610.6|50
1750987800000|2025-06-27 01:30:00|178780.6|178650.6|178772.7|178642.7|178820.1|178690.1|178770.6|178640.6|122
1750988100000|2025-06-27 01:35:00|178770.6|178640.6|178797.8|178667.8|178811.5|178681.5|178763|178633|90
1750988400000|2025-06-27 01:40:00|178796.3|178666.3|178718.2|178588.2|178797.8|178667.8|178696.3|178566.3|202
1750988700000|2025-06-27 01:45:00|178721.6|178591.6|178604.1|178474.1|178741.3|178611.3|178588|178458|187
1750989000000|2025-06-27 01:50:00|178597.5|178467.5|178507.5|178377.5|178643.2|178476.3|178485.9|178346.7|93
1750989300000|2025-06-27 01:55:00|178508|178378|178578.3|178448.3|178608|178478|178505.1|178375.1|125
1750989600000|2025-06-27 02:00:00|178576.7|178446.7|178542.6|178412.6|178610.7|178480.7|178479.5|178349.5|205
1750989900000|2025-06-27 02:05:00|178537.5|178407.5|178492.7|178362.7|178563|178433|178449|178319|132
1750990200000|2025-06-27 02:10:00|178521.2|178391.2|178421|178291|178565.4|178435.4|178397.8|178267.8|107
1750990500000|2025-06-27 02:15:00|178418.6|178288.6|178316|178186|178460.7|178330.7|178312.8|178182.8|223
1750990800000|2025-06-27 02:20:00|178319.1|178189.1|178452.3|178322.3|178460.8|178330.8|178285.2|178155.2|115
1750991100000|2025-06-27 02:25:00|178447.6|178317.6|178481.5|178351.5|178512.5|178382.5|178414.1|178284.1|54
1750991400000|2025-06-27 02:30:00|178484.3|178354.3|178520.3|178390.3|178562.4|178432.4|178472.4|178342.4|75
1750991700000|2025-06-27 02:35:00|178537.4|178407.4|178661|178531|178664|178534|178534.1|178404.1|117
1750992000000|2025-06-27 02:40:00|178662.5|178532.5|178597|178467|178688|178558|178583.8|178446|97
1750992300000|2025-06-27 02:45:00|178605.5|178475.5|178589.8|178459.8|178682.9|178476.8|178571|178379.7|62
1750992600000|2025-06-27 02:50:00|178573.9|178443.9|178489.3|178359.3|178585.3|178455.3|178484.4|178354.4|37
1750992900000|2025-06-27 02:55:00|178497.2|178367.2|178432.2|178302.2|178499|178367.2|178386.5|178256.5|125
1750993200000|2025-06-27 03:00:00|178438.1|178308.1|178410.8|178280.8|178498.1|178368.1|178387.2|178226|93
1750993500000|2025-06-27 03:05:00|178411|178281|178413.5|178283.5|178502.2|178372.2|178390.1|178260.1|103
1750993800000|2025-06-27 03:10:00|178411|178281|178374|178244|178455.8|178325.8|178330.7|178200.7|83
1750994100000|2025-06-27 03:15:00|178368.6|178238.6|178423.6|178293.6|178432.7|178302.7|178368.6|178238.6|65
1750994400000|2025-06-27 03:20:00|178425.5|178295.5|178556|178426|178570.9|178440.9|178425.5|178219|88
1750994700000|2025-06-27 03:25:00|178562.8|178432.8|178495.4|178365.4|178562.8|178432.8|178461|178351.1|53
1750995000000|2025-06-27 03:30:00|178470.5|178380.5|178580.6|178490.6|178619.3|178505.5|178470.5|178358.5|326
1750995300000|2025-06-27 03:35:00|178572.8|178482.8|178572|178482|178655.4|178541.1|178546.4|178450.3|131
1750995600000|2025-06-27 03:40:00|178580.6|178490.6|178609.4|178479.4|178615.7|178523.3|178580.6|178468|45
1750995900000|2025-06-27 03:45:00|178609.2|178479.2|178601.2|178471.2|178625|178495|178568.1|178438.1|131
1750996200000|2025-06-27 03:50:00|178606.4|178476.4|178696.3|178566.3|178735|178605|178585.3|178476.4|118
1750996500000|2025-06-27 03:55:00|178693.5|178563.5|178709|178579|178716|178586|178665.2|178535.2|57
1750996800000|2025-06-27 04:00:00|178698.6|178568.6|178687|178557|178772.2|178604|178668.1|178525.6|162
1750997100000|2025-06-27 04:05:00|178684.7|178554.7|178666|178576|178741.8|178611|178651.9|178528.2|71
1750997400000|2025-06-27 04:10:00|178683.5|178553.5|178681.6|178591.6|178743|178615.9|178648.2|178526.4|139
1750997700000|2025-06-27 04:15:00|178687.3|178597.3|178683.6|178593.6|178698|178597.3|178646.6|178556.6|118
1750998000000|2025-06-27 04:20:00|178684.7|178594.7|178678.6|178588.6|178705.7|178594.7|178642.8|178535.1|118
1750998300000|2025-06-27 04:25:00|178674|178584|178697.9|178567.9|178708|178595.3|178632|178527.6|54
1750998600000|2025-06-27 04:30:00|178697.5|178567.5|178679|178589|178718|178614.3|178630|178540|68
1750998900000|2025-06-27 04:35:00|178677.5|178587.5|178632|178542|178702.6|178612.6|178629.1|178531.6|48
1750999200000|2025-06-27 04:40:00|178649.6|178519.6|178707.1|178577.1|178709.9|178594.1|178635|178519.6|59
1750999500000|2025-06-27 04:45:00|178709.9|178579.9|178727.6|178597.6|178727.6|178612.1|178650.8|178542.2|91
1750999800000|2025-06-27 04:50:00|178728|178598|178700.4|178610.4|178733.5|178610.4|178692.1|178586.4|51
1751000100000|2025-06-27 04:55:00|178698.1|178608.1|178729.5|178599.5|178786.8|178616.7|178697.8|178537|35
1751000400000|2025-06-27 05:00:00|178727.5|178597.5|178724.3|178634.3|178741.3|178651.3|178704.5|178583.2|94
1751000700000|2025-06-27 05:05:00|178728.5|178638.5|178780.7|178690.7|178799.1|178709.1|178728.5|178638.5|77
1751001000000|2025-06-27 05:10:00|178785.5|178695.5|178784.3|178694.3|178807.1|178717.1|178779.4|178689.4|45
1751001300000|2025-06-27 05:15:00|178782.7|178692.7|178775.7|178685.7|178789.2|178699.2|178773.2|178683.2|33
1751001600000|2025-06-27 05:20:00|178774.7|178684.7|178635.1|178545.1|178774.7|178684.7|178620.7|178506.3|312
1751001900000|2025-06-27 05:25:00|178648.7|178558.7|178627|178537|178723.4|178616.8|178614.7|178524.7|287
1751002200000|2025-06-27 05:30:00|178628.3|178538.3|178551.6|178461.6|178651.7|178561.7|178543.5|178443.5|305
1751002500000|2025-06-27 05:35:00|178546.5|178456.5|178637|178547|178683.5|178590.5|178541.7|178451.7|306
1751002800000|2025-06-27 05:40:00|178636.5|178546.5|178655.8|178565.8|178664.6|178574.6|178603.6|178513.6|315
1751003100000|2025-06-27 05:45:00|178646.7|178556.7|178657.5|178567.5|178664.3|178574.3|178632|178542|125
1751003400000|2025-06-27 05:50:00|178655.6|178565.6|178553|178463|178655.6|178565.6|178435|178327.9|255
1751003700000|2025-06-27 05:55:00|178550.9|178460.9|178594.3|178504.3|178619.4|178529.4|178530.5|178440.5|132
1751004000000|2025-06-27 06:00:00|178591.2|178501.2|178546.9|178456.9|178618.3|178528.3|178541.7|178451.7|159
1751004300000|2025-06-27 06:05:00|178548.9|178458.9|178500.8|178410.8|178586.3|178496.3|178417|178327|261
1751004600000|2025-06-27 06:10:00|178483.5|178393.5|178515.8|178425.8|178535.3|178445.3|178463.4|178373.4|138
1751004900000|2025-06-27 06:15:00|178518.9|178428.9|178341.3|178251.3|178539.2|178449.2|178328.7|178238.7|228
1751005200000|2025-06-27 06:20:00|178342.2|178252.2|178249.3|178159.3|178381.5|178291.5|178227|178137|176
1751005500000|2025-06-27 06:25:00|178250.8|178160.8|178083.3|177993.3|178253.6|178162.2|178069.9|177979.9|237
1751005800000|2025-06-27 06:30:00|178072.3|177982.3|178067.5|177977.5|178085.6|177995.6|178016.2|177926.2|313
1751006100000|2025-06-27 06:35:00|178070.2|177980.2|178045.6|177955.6|178107.3|178017.3|178034.7|177944.7|189
1751006400000|2025-06-27 06:40:00|178053.9|177963.9|177904.4|177814.4|178078.5|177988.5|177892.6|177802.6|427
1751006700000|2025-06-27 06:45:00|177869.1|177779.1|177874.7|177784.7|177910.5|177820.5|177795.4|177705.4|357
1751007000000|2025-06-27 06:50:00|177879|177789|177953.3|177863.3|177953.3|177863.3|177876.7|177786.7|175
1751007300000|2025-06-27 06:55:00|177957.9|177867.9|177875.3|177785.3|177990.9|177900.9|177866.3|177776.3|343
1751007600000|2025-06-27 07:00:00|177866.6|177776.6|177708.2|177618.2|177866.6|177776.6|177653.9|177563.9|409
1751007900000|2025-06-27 07:05:00|177703.3|177613.3|177835.7|177745.7|177860.7|177770.7|177662.5|177572.5|302
1751008200000|2025-06-27 07:10:00|177839.5|177749.5|177882.5|177792.5|177891|177801|177833.2|177743.2|195
1751008500000|2025-06-27 07:15:00|177883.5|177793.5|178065.9|177975.9|178086.7|177996.7|177883.5|177793.5|237
1751008800000|2025-06-27 07:20:00|178062.5|177972.5|178306.7|178216.7|178312.7|178222.7|178025.5|177935.5|396
1751009100000|2025-06-27 07:25:00|178309.5|178219.5|178407.5|178317.5|178492.5|178377.9|178309.5|178219.5|451
1751009400000|2025-06-27 07:30:00|178406.2|178316.2|178531.4|178441.4|178612.1|178522.1|178402.9|178312.9|285
1751009700000|2025-06-27 07:35:00|178534.1|178444.1|178383.1|178293.1|178606.5|178516.5|178289.9|178159.9|544
1751010000000|2025-06-27 07:40:00|178384.4|178294.4|178500|178410|178553.9|178463.9|178381.4|178291.4|254
1751010300000|2025-06-27 07:45:00|178519.3|178429.3|178675.3|178585.3|178762.9|178657.4|178507.8|178417.8|367
1751010600000|2025-06-27 07:50:00|178673.9|178583.9|178672.9|178582.9|178736.2|178646.2|178588.9|178498.9|288
1751010900000|2025-06-27 07:55:00|178669.9|178579.9|178702.4|178612.4|178702.4|178612.4|178646.1|178556.1|224
1751011200000|2025-06-27 08:00:00|178690.7|178600.7|178734.5|178644.5|178776.1|178669.7|178666.1|178576.1|231
1751011500000|2025-06-27 08:05:00|178739.5|178649.5|178501.7|178411.7|178772.1|178682.1|178501.7|178411.7|320
1751011800000|2025-06-27 08:10:00|178500.3|178410.3|178519|178429|178639.5|178549.5|178477.4|178387.4|298
1751012100000|2025-06-27 08:15:00|178522.7|178432.7|178408.6|178318.6|178522.9|178432.9|178394.5|178304.5|210
1751012400000|2025-06-27 08:20:00|178407.8|178317.8|178485.6|178395.6|178526|178436|178399.4|178309.4|130
1751012700000|2025-06-27 08:25:00|178487.5|178397.5|178608.5|178518.5|178673.4|178575.9|178487.5|178397.5|400
1751013000000|2025-06-27 08:30:00|178623.8|178533.8|178675.4|178585.4|178703.8|178613.8|178598.4|178508.4|265
1751013300000|2025-06-27 08:35:00|178672.4|178582.4|178780.9|178690.9|178817.2|178727.2|178670.3|178580.3|276
1751013600000|2025-06-27 08:40:00|178784.9|178694.9|178659.1|178569.1|178802.5|178712.5|178659.1|178569.1|286
1751013900000|2025-06-27 08:45:00|178656.9|178566.9|178579.8|178489.8|178658.8|178568.8|178559.7|178469.7|157
1751014200000|2025-06-27 08:50:00|178580.9|178490.9|178743.2|178653.2|178743.2|178653.2|178561.1|178471.1|335
1751014500000|2025-06-27 08:55:00|178744.4|178654.4|178726.3|178636.3|178779.1|178675.9|178726.3|178631.1|180
1751014800000|2025-06-27 09:00:00|178725.3|178635.3|178923.6|178833.6|178936.8|178846.8|178725.3|178635.3|332
1751015100000|2025-06-27 09:05:00|178925.5|178835.5|179073.3|178943.3|179094.8|178965.9|178902|178812|400
1751015400000|2025-06-27 09:10:00|179071.6|178941.6|179158.9|179068.9|179185.6|179095.6|178999.2|178909.2|285
1751015700000|2025-06-27 09:15:00|179160.2|179070.2|179125.3|178995.3|179212|179122|179097.9|178969.7|265
1751016000000|2025-06-27 09:20:00|179125.6|178995.6|179175.1|179085.1|179202.3|179097.2|179125.6|178995.6|158
1751016300000|2025-06-27 09:25:00|179170.6|179080.6|179172.7|179082.7|179192.4|179102.4|179102.3|179012.3|251
1751016600000|2025-06-27 09:30:00|179179.7|179089.7|179191.9|179101.9|179201|179111|179152.8|179062.8|219
1751016900000|2025-06-27 09:35:00|179189.4|179099.4|179206.8|179116.8|179215.6|179125.6|179166.8|179076.8|178
1751017200000|2025-06-27 09:40:00|179208|179118|179207.2|179117.2|179219.6|179129.6|179186.5|179096.5|167
1751017500000|2025-06-27 09:45:00|179207.1|179117.1|179185.7|179095.7|179214.4|179124.4|179167.5|179077.5|126
1751017800000|2025-06-27 09:50:00|179183.6|179093.6|179007.1|178917.1|179185.8|179095.8|178996.4|178906.4|420
1751018100000|2025-06-27 09:55:00|179000.3|178910.3|178929.2|178839.2|179018.1|178928.1|178851.3|178761.3|279
1751018400000|2025-06-27 10:00:00|178922.8|178832.8|178673.1|178583.1|178922.8|178832.8|178654.9|178564.9|375
1751018700000|2025-06-27 10:05:00|178672.3|178582.3|178829.2|178699.2|178906.1|178811.8|178657.6|178567.6|315
1751019000000|2025-06-27 10:10:00|178828.7|178698.7|178933.9|178843.9|178968.7|178856.7|178800.3|178677.1|249
1751019300000|2025-06-27 10:15:00|178930.5|178840.5|179053.8|178963.8|179072.5|178982.5|178909.4|178819.4|291
1751019600000|2025-06-27 10:20:00|179074.7|178944.7|179158.6|179068.6|179176.9|179086.9|179059.7|178943.6|230
1751019900000|2025-06-27 10:25:00|179153.3|179063.3|179305.6|179215.6|179311.7|179221.7|179132.8|179041.9|345
1751020200000|2025-06-27 10:30:00|179309.4|179219.4|179333.3|179243.3|179399.1|179293.8|179299.6|179209.6|297
1751020500000|2025-06-27 10:35:00|179329.7|179239.7|179254.1|179164.1|179381.5|179291.5|179199.5|179109.5|244
1751020800000|2025-06-27 10:40:00|179259|179169|179349.5|179259.5|179381.8|179291.8|179248.6|179158.6|143
1751021100000|2025-06-27 10:45:00|179348.8|179258.8|179169.9|179079.9|179348.8|179258.8|179166|179076|214
1751021400000|2025-06-27 10:50:00|179173.6|179083.6|179160.2|179070.2|179207.1|179117.1|179137.1|179047.1|208
1751021700000|2025-06-27 10:55:00|179163.2|179073.2|179093.7|179003.7|179164.7|179074.7|179076|178986|253
1751022000000|2025-06-27 11:00:00|179097.3|179007.3|179111.1|179021.1|179141.7|179051.7|179040.4|178950.4|331
1751022300000|2025-06-27 11:05:00|179108.4|179018.4|179128|178998|179147.7|179030.8|179081.2|178977.4|146
1751022600000|2025-06-27 11:10:00|179127.6|178997.6|179070.7|178980.7|179127.6|179003.6|179061.7|178955.6|183
1751022900000|2025-06-27 11:15:00|179061.2|178971.2|178998.8|178908.8|179121.4|179028.3|178990.7|178900.7|460
1751023200000|2025-06-27 11:20:00|178993.4|178903.4|178922.1|178832.1|179006.8|178916.8|178856.3|178749.4|295
1751023500000|2025-06-27 11:25:00|178923.5|178833.5|177628.8|177498.8|179025.1|178917.5|177252.8|177122.8|704
1751023800000|2025-06-27 11:30:00|177628.9|177498.9|178027.2|177776.3|178181.7|177926.5|177296.1|177073.1|417
1751024100000|2025-06-27 11:35:00|178039|177764.2|177630.8|177500.8|178043.6|177821.5|177581.8|177317|414
1751024400000|2025-06-27 11:40:00|177632.2|177502.2|177714.6|177584.6|177806.3|177676.3|177613.7|177483.7|309
1751024700000|2025-06-27 11:45:00|177707.6|177577.6|177905.2|177815.2|177971.4|177866.9|177707.6|177577.6|294
1751025000000|2025-06-27 11:50:00|177908.2|177818.2|177703.3|177613.3|177957.6|177867.6|177697.9|177607.9|374
1751025300000|2025-06-27 11:55:00|177706.6|177616.6|177741.8|177651.8|177823.8|177733.8|177687|177597|321
1751025600000|2025-06-27 12:00:00|177746.2|177656.2|178098.5|177968.5|178148.5|178031.6|177738.2|177648.2|494
1751025900000|2025-06-27 12:05:00|178078.6|177948.6|178086.8|177996.8|178210.8|178110.2|178008.4|177918.4|399
1751026200000|2025-06-27 12:10:00|178085.5|177995.5|178126.9|178036.9|178133.1|178043.1|178032.3|177942.3|340
1751026500000|2025-06-27 12:15:00|178128.2|178038.2|178064.8|177974.8|178185.5|178095.5|178011|177915.9|377
1751026800000|2025-06-27 12:20:00|178060.9|177970.9|177913.7|177823.7|178083.4|177993.4|177851.3|177721.3|385
1751027100000|2025-06-27 12:25:00|177912|177822|178041.7|177731.1|178041.7|177822|177864.7|177721.9|275
1751027400000|2025-06-27 12:30:00|178033.5|177721.9|177690.2|177560.2|178033.5|177811.9|177665.8|177553.1|427
1751027700000|2025-06-27 12:35:00|177696.8|177566.8|177782.7|177692.7|177785.1|177695.1|177675.8|177526.6|479
1751028000000|2025-06-27 12:40:00|177785.9|177695.9|177956.7|177866.7|177975.6|177885.6|177785.9|177695.9|320
1751028300000|2025-06-27 12:45:00|177955.6|177865.6|177693.9|177563.9|177956.4|177866.4|177687.4|177557.4|390
1751028600000|2025-06-27 12:50:00|177687.5|177557.5|177850.9|177760.9|177885.8|177795.8|177653.9|177556.1|214
1751028900000|2025-06-27 12:55:00|177861.2|177771.2|177886.4|177796.4|177898.8|177808.8|177813.9|177723.9|335
1751029200000|2025-06-27 13:00:00|177889.7|177799.7|177967|177877|178017.9|177927.9|177822.3|177732.3|309
1751029500000|2025-06-27 13:05:00|177966.1|177876.1|178098.7|178008.7|178126.1|178029.3|177941.7|177851.7|514
1751029800000|2025-06-27 13:10:00|178094.7|178004.7|178215.2|178125.2|178230.1|178140.1|178091.1|178001.1|431
1751030100000|2025-06-27 13:15:00|178221.7|178131.7|178163.7|178073.7|178294.5|178204.5|178148|178058|272
1751030400000|2025-06-27 13:20:00|178161.8|178071.8|178319.7|178229.7|178326.8|178236.8|178096.1|178006.1|398
1751030700000|2025-06-27 13:25:00|178320.8|178230.8|178376.3|178286.3|178415|178325|178318.6|178218.5|428
1751031000000|2025-06-27 13:30:00|178374.7|178284.7|178497.9|178367.9|178502.9|178405.3|178344.2|178254.2|390
1751031300000|2025-06-27 13:35:00|178497|178367|178448.9|178358.9|178519.2|178429.2|178363|178273|499
1751031600000|2025-06-27 13:40:00|178452.2|178362.2|178461.2|178331.2|178473.6|178371|178377.6|178287.6|444
1751031900000|2025-06-27 13:45:00|178457.7|178327.7|178288.5|178198.5|178467.3|178373.3|178273|178183|280
1751032200000|2025-06-27 13:50:00|178286.9|178196.9|178429.7|178339.7|178435.1|178345.1|178261.5|178171.5|242
1751032500000|2025-06-27 13:55:00|178428.3|178338.3|178459.6|178117.6|178493.2|178403.2|178364|178117.6|236
1751032800000|2025-06-27 14:00:00|178343.5|178100.5|178225.9|178135.9|178351.9|178179.1|178164.1|178074.1|544
1751033100000|2025-06-27 14:05:00|178233|178143|178156.7|178066.7|178246.4|178156.4|178122.7|178032.7|383
1751033400000|2025-06-27 14:10:00|178162.4|178072.4|178332.7|178242.7|178334.2|178244.2|178156|178066|258
1751033700000|2025-06-27 14:15:00|178334.3|178244.3|178347|178257|178373.8|178283.8|178267.1|178177.1|223
1751034000000|2025-06-27 14:20:00|178354.1|178264.1|178454.2|178364.2|178486.5|178396.5|178344|178254|245
1751034300000|2025-06-27 14:25:00|178456.2|178366.2|178268.5|178178.5|178507.5|178417.5|178226.7|178136.7|503
1751034600000|2025-06-27 14:30:00|178263.2|178173.2|178213.9|178083.9|178275.8|178185.8|178183.1|178083.9|431
1751034900000|2025-06-27 14:35:00|178218.6|178088.6|178152.3|178062.3|178237.2|178147.2|177959.1|177869.1|442
1751035200000|2025-06-27 14:40:00|178147.4|178057.4|178135.6|178005.6|178185.4|178079.4|178114.1|177984.1|379
1751035500000|2025-06-27 14:45:00|178135.2|178005.2|178203.4|178113.4|178253|178163|178102.4|177990.8|303
1751035800000|2025-06-27 14:50:00|178232.7|178102.7|178252.9|178162.9|178268.3|178166.2|178190.7|178073.2|361
1751036100000|2025-06-27 14:55:00|178249.9|178159.9|178297.1|178207.1|178307.8|178217.8|178176.8|178086.8|426
1751036400000|2025-06-27 15:00:00|178299.6|178209.6|178412.1|178322.1|178432.5|178342.5|178294.5|178204.5|346
1751036700000|2025-06-27 15:05:00|178420.8|178330.8|178307.6|178217.6|178436|178346|178294.6|178204.6|183
1751037000000|2025-06-27 15:10:00|178310.1|178220.1|178296.6|178206.6|178331.4|178241.4|178272.8|178182.8|242
1751037300000|2025-06-27 15:15:00|178302.1|178212.1|178331.8|178241.8|178358.4|178268.4|178287.6|178197.6|184
1751037600000|2025-06-27 15:20:00|178329.4|178239.4|178201|178071|178351.5|178261.5|178191.1|178061.1|318
1751037900000|2025-06-27 15:25:00|178209.5|178079.5|178258.9|178168.9|178258.9|178168.9|178132|178028.8|204
1751038200000|2025-06-27 15:30:00|178260.6|178170.6|178283.8|178193.8|178305|178215|178239.4|178149.4|249
1751038500000|2025-06-27 15:35:00|178276.7|178186.7|178195.5|178105.5|178303.8|178213.8|178107.3|177986.2|281
1751038800000|2025-06-27 15:40:00|178197.3|178107.3|178191.2|178101.2|178219.6|178113|178128.3|177998.3|286
1751039100000|2025-06-27 15:45:00|178183.3|178093.3|178136.5|178006.5|178213.9|178104.9|178082|177975|353
1751039400000|2025-06-27 15:50:00|178144.3|178014.3|178104.4|178014.4|178153.1|178032.8|178094.1|177977.8|325
1751039700000|2025-06-27 15:55:00|178107.7|178017.7|178182.8|178092.8|178268.2|178156.2|178104.6|178014.6|338
1751040000000|2025-06-27 16:00:00|178174.8|178084.8|178372.4|178242.4|178399.8|178274.5|178174.8|178084.8|350
1751040300000|2025-06-27 16:05:00|178372.6|178242.6|178465.6|178335.6|178480.7|178350.7|178327.1|178197.1|362
1751040600000|2025-06-27 16:10:00|178461.6|178331.6|178360.8|178230.8|178475|178345|178268.2|178164|363
1751040900000|2025-06-27 16:15:00|178374|178244|178423.9|178293.9|178464.9|178334.9|178361.5|178231.5|427
1751041200000|2025-06-27 16:20:00|178426.5|178296.5|178451.8|178321.8|178497.2|178367.2|178383.6|178253.6|608
1751041500000|2025-06-27 16:25:00|178450.2|178320.2|178295.7|178165.7|178454|178324|178295.7|178165.7|292
1751041800000|2025-06-27 16:30:00|178294.8|178164.8|178309.8|178179.8|178326|178196|178276.7|178146.7|336
1751042100000|2025-06-27 16:35:00|178309.7|178179.7|178296.7|178166.7|178351.5|178221.5|178236.1|178130.8|403
1751042400000|2025-06-27 16:40:00|178296.2|178166.2|178256.5|178126.5|178302.8|178172.8|178195.2|178105.2|275
1751042700000|2025-06-27 16:45:00|178259|178129|178287.6|178157.6|178296.7|178166.7|178235|178105|518
1751043000000|2025-06-27 16:50:00|178292.9|178162.9|178303.1|178173.1|178308.2|178178.2|178231.1|178115|486
1751043300000|2025-06-27 16:55:00|178304.6|178174.6|178251.7|178121.7|178320.9|178190.9|178250.2|178120.2|581
1751043600000|2025-06-27 17:00:00|178250.4|178120.4|178256.2|178126.2|178300.4|178171.6|178204.7|178095.5|692
1751043900000|2025-06-27 17:05:00|178255.9|178125.9|178248.7|178118.7|178260.3|178130.3|178204.8|178096.5|763
1751044200000|2025-06-27 17:10:00|178239|178109|178235.5|178105.5|178255.4|178128|178203.3|178097.4|671
1751044500000|2025-06-27 17:15:00|178245.9|178115.9|178256.2|178126.2|178311.2|178181.2|178235.3|178105.3|701
1751044800000|2025-06-27 17:20:00|178271.9|178141.9|178293.8|178163.8|178313.9|178183.9|178213|178096.2|636
1751045100000|2025-06-27 17:25:00|178291.3|178161.3|178267.9|178137.9|178305.7|178175.7|178221.8|178091.8|772
1751045400000|2025-06-27 17:30:00|178267.4|178137.4|178262.9|178132.9|178282.1|178152.1|178224.7|178094.7|795
1751045700000|2025-06-27 17:35:00|178263.3|178133.3|178237.6|178107.6|178267.5|178137.5|178222.7|178092.7|708
1751046000000|2025-06-27 17:40:00|178233.9|178103.9|178420.3|178290.3|178427.4|178297.4|178232.2|178102.2|662
1751046300000|2025-06-27 17:45:00|178421.3|178291.3|178631.9|178501.9|178676.5|178546.5|178396.7|178266.7|863
1751046600000|2025-06-27 17:50:00|178624.7|178494.7|178608.7|178478.7|178674.5|178549.1|178538.7|178408.7|622
1751046900000|2025-06-27 17:55:00|178610.1|178480.1|178613.8|178483.8|178688.4|178558.4|178557.5|178447.1|700
1751047200000|2025-06-27 18:00:00|178612.1|178482.1|178751.2|178621.2|178777.2|178677.5|178585.6|178456.5|443
1751047500000|2025-06-27 18:05:00|178748.6|178618.6|178802.9|178672.9|178817|178687|178734.7|178604.7|363
1751047800000|2025-06-27 18:10:00|178803|178673|178771.5|178641.5|178826.5|178709.1|178752.6|178622.6|289
1751048100000|2025-06-27 18:15:00|178768.8|178638.8|178618.5|178488.5|178789.9|178661.8|178595.3|178465.3|722
1751048400000|2025-06-27 18:20:00|178603.1|178473.1|178551.5|178421.5|178679.7|178549.7|178526.6|178396.6|567
1751048700000|2025-06-27 18:25:00|178545.4|178415.4|178572.5|178442.5|178576.8|178446.8|178444.3|178334|628
1751049000000|2025-06-27 18:30:00|178576.1|178446.1|178630.1|178500.1|178679|178549|178569.8|178439.8|593
1751049300000|2025-06-27 18:35:00|178632.1|178502.1|178645.1|178515.1|178681|178551|178570|178464|634
1751049600000|2025-06-27 18:40:00|178639.6|178509.6|178729.2|178599.2|178746.1|178616.1|178623.7|178493.7|743
1751049900000|2025-06-27 18:45:00|178725.1|178595.1|178708.7|178578.7|178726.5|178603.8|178650.4|178526|475
1751050200000|2025-06-27 18:50:00|178713.2|178583.2|178625.4|178495.4|178735.3|178610.2|178615.6|178485.6|839
1751050500000|2025-06-27 18:55:00|178617.7|178487.7|178719.8|178589.8|178751.3|178621.3|178612.1|178482.1|860
1751050800000|2025-06-27 19:00:00|178719.1|178589.1|178661.6|178531.6|178743.4|178613.4|178655.1|178525.1|656
1751051100000|2025-06-27 19:05:00|178658.7|178528.7|178638.5|178508.5|178669.3|178539.3|178495|178365.6|606
1751051400000|2025-06-27 19:10:00|178637.9|178507.9|178593.3|178463.3|178648.8|178518.8|178580|178450|582
1751051700000|2025-06-27 19:15:00|178600|178470|178668.8|178538.8|178693.5|178563.5|178589|178459|382
1751052000000|2025-06-27 19:20:00|178665.7|178535.7|178721.9|178591.9|178791.7|178661.7|178653.4|178523.4|509
1751052300000|2025-06-27 19:25:00|178727.5|178597.5|178648|178518|178810.6|178609.6|178639.5|178509.5|122
1751052600000|2025-06-27 19:30:00|178614.9|178484.9|178673.9|178543.9|178738.8|178565.8|178614.9|178483.5|406
1751052900000|2025-06-27 19:35:00|178690.2|178560.2|178646.1|178516.1|178753.8|178589.1|178636.3|178506.3|242
1751053200000|2025-06-27 19:40:00|178645|178515|178548|178418|178645|178515|178520|178368.2|432
1751053500000|2025-06-27 19:45:00|178566.5|178436.5|178594|178464|178632.5|178466.3|178539.4|178387.8|345
1751053800000|2025-06-27 19:50:00|178577.5|178447.5|178547|178417|178620.1|178467|178520.2|178368.2|67
1751054100000|2025-06-27 19:55:00|178550.2|178420.2|178551.3|178421.3|178572|178442|178545|178415|34
1751054400000|2025-06-27 20:00:00|178575.2|178368.7|178492|178362|178575.2|178426.3|178475|178303.9|39
1751054700000|2025-06-27 20:05:00|178489.2|178359.2|178506.9|178376.9|178529.2|178399.2|178488.3|178358.3|63
1751055000000|2025-06-27 20:10:00|178518.5|178388.5|178470.3|178340.3|178518.5|178388.5|178460.7|178330.7|51
1751055300000|2025-06-27 20:15:00|178470.2|178340.2|178487.5|178357.5|178504.6|178374.6|178461.5|178331.5|62
1751055600000|2025-06-27 20:20:00|178491|178361|178496.7|178366.7|178521.9|178391.9|178485.9|178355.9|58
1751055900000|2025-06-27 20:25:00|178502.7|178372.7|178617|178275|178627.3|178372.7|178418.2|178263.9|57
1751056200000|2025-06-27 20:30:00|178535.1|178251.9|178494.1|178188.6|178647|178408.6|178413.2|178166.9|299
1751056500000|2025-06-27 20:35:00|178496.1|178188.5|178420|178137.1|178550|178305.5|178336.3|178062.2|232
1751056800000|2025-06-27 20:40:00|178420.2|178136|178445.9|178103.9|178470|178227.4|178279.2|178036.1|258
1751057100000|2025-06-27 20:45:00|178443.8|178101.8|178175.1|178045.1|178497.8|178173.9|178082.1|177947.5|180
1751057400000|2025-06-27 20:50:00|178220.4|177878.4|178470.3|178128.3|178560.2|178218.2|178195.1|177853.1|50
1751057700000|2025-06-27 20:55:00|178468.8|178126.8|178440.5|178098.5|178516|178174|178440.5|178098.5|21
1751227200000|2025-06-29 20:00:00|178458|178066|178458|178066|178458|178066|178458|178066|1
1751230800000|2025-06-29 21:00:00|178433|178091|178433|178091|178433|178091|178433|178091|1
1751233800000|2025-06-29 21:50:00|177818.7|177476.7|177919.6|177577.6|177954.5|177612.5|177817|177475|4
1751234100000|2025-06-29 21:55:00|177797.2|177455.2|177783.6|177441.6|177797.2|177455.2|177454.2|177112.2|13
1751234400000|2025-06-29 22:00:00|178271|177929|178271|177929|178271|177929|178271|177929|1
1751235000000|2025-06-29 22:10:00|178265.1|177923.1|178271|177929|178271|177929|178223.9|177881.9|5
1751235300000|2025-06-29 22:15:00|178239.6|177897.6|178271|177929|178345.7|178003.7|178153.7|177811.7|10
1751235600000|2025-06-29 22:20:00|178270.3|177928.3|178171|177829|178283.5|177941.5|178171|177829|7
1751235900000|2025-06-29 22:25:00|178175.2|177833.2|178156.5|177814.5|178254.4|177912.4|178141.2|177799.2|34
1751236200000|2025-06-29 22:30:00|178187|177845|178191.8|177849.8|178221|177879|178141.2|177799.2|18
1751236500000|2025-06-29 22:35:00|178177.3|177835.3|178295.3|177953.3|178299.2|177957.2|178145.7|177803.7|12
1751236800000|2025-06-29 22:40:00|178290.8|177948.8|178321|177979|178358.5|178016.5|178228.7|177886.7|22
1751237100000|2025-06-29 22:45:00|178319|177977|178320.3|177978.3|178358.5|178016.5|178319|177977|10
1751237400000|2025-06-29 22:50:00|178321|177979|178320.3|177978.3|178358.5|178016.5|178319|177977|21
1751237700000|2025-06-29 22:55:00|178321|177979|178321|177979|178321|177979|178316.4|177974.4|6
1751238000000|2025-06-29 23:00:00|178371|178029|177876.7|177639.1|178371|178029|177838.5|177529|43
1751238300000|2025-06-29 23:05:00|177900.6|177597.1|177815.5|177685.5|177900.6|177692.1|177803.4|177597.1|34
1751238600000|2025-06-29 23:10:00|177871.3|177610.5|177914.7|177606.4|177915.7|177684.5|177813.4|177595.4|31
1751238900000|2025-06-29 23:15:00|177913.3|177606.2|177741.6|177464.5|177913.3|177609.4|177724.1|177435.3|47
1751239200000|2025-06-29 23:20:00|177741.5|177464.6|177868.1|177573.7|177889.2|177612.6|177678.7|177461.5|25
1751239500000|2025-06-29 23:25:00|177871|177529|177912.5|177570.5|177946|177635.6|177855.4|177529|17
1751239800000|2025-06-29 23:30:00|177874|177636.4|177926.9|177689.3|177992.4|177690.2|177872.8|177566.3|21
1751240100000|2025-06-29 23:35:00|178058.3|177716.3|178057.7|177715.7|178058.3|177742|177926.9|177636.1|14
1751240400000|2025-06-29 23:40:00|177979.6|177742|177954.1|177716.5|178057.7|177742|177946|177604|20
1751240700000|2025-06-29 23:45:00|177934.9|177657.2|177879.5|177641.9|177935.9|177657.2|177878|177591.5|19
1751241000000|2025-06-29 23:50:00|177879.3|177647.3|177879|177676.7|177929.6|177728.9|177842.8|177647.3|55
1751241300000|2025-06-29 23:55:00|177911.3|177674.8|177947|177744|177958|177795.2|177908.5|177674.8|28
1751241600000|2025-06-30 00:00:00|177949.3|177739.7|177975.6|177742.3|178035.6|177750.2|177949.3|177673.6|47
1751241900000|2025-06-30 00:05:00|177972.6|177750|178006|177783|178073|177783|177963|177683.8|61
1751242200000|2025-06-30 00:10:00|177979|177772|177878.5|177748.5|178029.1|177772|177877.9|177686.3|98
1751242500000|2025-06-30 00:15:00|177879.7|177749.7|177876.6|177746.6|177929|177763.2|177862.4|177721|52
1751242800000|2025-06-30 00:20:00|177872.8|177742.8|177882.6|177752.6|177954|177761.6|177823.6|177653|111
1751243100000|2025-06-30 00:25:00|177881.6|177751.6|177923|177721|177929|177764.2|177859|177693|104
1751243400000|2025-06-30 00:30:00|177929|177714|177952.5|177822.5|178056|177840.7|177880.8|177714|105
1751243700000|2025-06-30 00:35:00|177994|177773|178050.9|177848.3|178063|177888.1|177921.2|177773|84
1751244000000|2025-06-30 00:40:00|178075|177834|177998.1|177868.1|178079|177873.1|177957.4|177742.2|115
1751244300000|2025-06-30 00:45:00|177990.2|177860.2|178129.9|177796.4|178129.9|177897.2|177974.2|177796.4|79
1751244600000|2025-06-30 00:50:00|178127.2|177793.8|178120.2|177990.2|178146.1|178016.1|178023.9|177793.8|141
1751244900000|2025-06-30 00:55:00|178122.6|177992.6|178059.2|177929.2|178122.6|177992.6|178032.5|177857.9|75
1751245200000|2025-06-30 01:00:00|178051.4|177921.4|178042.7|177912.7|178129|177929.2|178011.8|177866|50
1751245500000|2025-06-30 01:05:00|178094|177887|177974.2|177844.2|178129|177938|177956.9|177826.9|104
1751245800000|2025-06-30 01:10:00|177968.2|177838.2|177906.2|177776.2|178028.9|177847.5|177874.6|177718.1|131
1751246100000|2025-06-30 01:15:00|177914.5|177784.5|177836.5|177706.5|177950.9|177820.9|177809.7|177679.7|289
1751246400000|2025-06-30 01:20:00|177831.2|177701.2|177842|177712|177920.9|177790.9|177821.3|177691.3|203
1751246700000|2025-06-30 01:25:00|177847.9|177717.9|177905.2|177775.2|177927.5|177797.5|177797.5|177667.5|101
1751247000000|2025-06-30 01:30:00|177927.5|177797.5|177950.7|177820.7|177992.2|177862.2|177913.1|177783.1|188
1751247300000|2025-06-30 01:35:00|177939.8|177809.8|177978.2|177848.2|177981.1|177851.1|177939.8|177809.8|198
1751247600000|2025-06-30 01:40:00|177977.8|177847.8|177984.9|177854.9|177987.5|177857.5|177924.9|177794.9|210
1751247900000|2025-06-30 01:45:00|177982.8|177852.8|178032|177902|178049.7|177919.7|177957.7|177827.7|169
1751248200000|2025-06-30 01:50:00|178008.5|177878.5|178097.5|177967.5|178115.6|177985.6|178008.5|177878.5|111
1751248500000|2025-06-30 01:55:00|178086.3|177956.3|178136.3|178006.3|178165.8|178035.8|178072.5|177942.5|151
1751248800000|2025-06-30 02:00:00|178133.4|178003.4|178072.9|177942.9|178133.4|178003.4|178021.1|177891.1|101
1751249100000|2025-06-30 02:05:00|178074|177944|178025.2|177895.2|178118.2|177988.2|177961.4|177824.9|196
1751249400000|2025-06-30 02:10:00|178019|177889|178010.3|177880.3|178100|177927.7|177987.1|177821|130
1751249700000|2025-06-30 02:15:00|178010.1|177880.1|177961.6|177831.6|178059|177886.6|177949.5|177808.1|82
1751250000000|2025-06-30 02:20:00|177952.9|177822.9|177976.6|177846.6|178004|177847.5|177949.8|177796|118
1751250300000|2025-06-30 02:25:00|177974.1|177844.1|178072|177865|178079|177902.6|177969|177839|77
1751250600000|2025-06-30 02:30:00|178030.1|177847.8|177973.2|177843.2|178099.6|177922.4|177961.1|177831.1|94
1751250900000|2025-06-30 02:35:00|177969.1|177839.1|178006.8|177876.8|178012.2|177882.2|177954.7|177796|286
1751251200000|2025-06-30 02:40:00|178006.6|177876.6|178029.1|177899.1|178066|177908.3|177975.4|177821|88
1751251500000|2025-06-30 02:45:00|178009.8|177879.8|178036.6|177906.6|178131.4|178001.4|178009.8|177855|107
1751251800000|2025-06-30 02:50:00|178033.4|177903.4|178117.8|177987.8|178130|178000|178028.9|177898.9|81
1751252100000|2025-06-30 02:55:00|178109.3|177979.3|178138.6|177937.3|178172|177990.9|178045|177896|80
1751252400000|2025-06-30 03:00:00|178144.2|177936.5|178170.7|177961.7|178179|177999.6|178103.1|177936.5|45
1751252700000|2025-06-30 03:05:00|178167.9|177943.3|178091.1|177961.1|178179|177982.3|178074.5|177896|87
1751253000000|2025-06-30 03:10:00|178097.9|177967.9|178121.1|177991.1|178179|178006.3|178071.3|177896|80
1751253300000|2025-06-30 03:15:00|178179|177905|178147.3|178017.3|178179|178017.3|178109.4|177897|91
1751253600000|2025-06-30 03:20:00|178233|177891|178091.8|177961.8|178237.1|178013.8|178089|177891|62
1751253900000|2025-06-30 03:25:00|178088.9|177958.9|178104|177884|178119|177958.9|178021.3|177821|52
1751254200000|2025-06-30 03:30:00|178050.1|177920.1|178179|177950|178179|177991.4|178026.9|177873|97
1751254500000|2025-06-30 03:35:00|178119.5|177989.5|178179|177948|178179|178009.9|178109.4|177921|53
1751254800000|2025-06-30 03:40:00|178122.4|177992.4|178103.8|177973.8|178218.5|177992.4|178085|177876.5|44
1751255100000|2025-06-30 03:45:00|178093.2|177963.2|178074.2|177944.2|178179|177972.4|178071.5|177921|64
1751255400000|2025-06-30 03:50:00|178060.9|177930.9|178079|177853|178144.4|177940.5|177976.2|177795.9|67
1751255700000|2025-06-30 03:55:00|178024.3|177894.3|178027.8|177897.8|178135.6|177904|178021|177793.6|45
1751256000000|2025-06-30 04:00:00|178067.6|177866.8|178024.6|177894.6|178148.5|177930.3|178012.5|177788.2|57
1751256300000|2025-06-30 04:05:00|178016.4|177886.4|177974.4|177844.4|178073.8|177895.4|177974.4|177766.8|83
1751256600000|2025-06-30 04:10:00|177971.8|177841.8|177979.8|177849.8|178005.7|177875.7|177956.1|177796|263
1751256900000|2025-06-30 04:15:00|177999.5|177869.5|178009.5|177879.5|178079|177885.2|177969.3|177828|47
1751257200000|2025-06-30 04:20:00|178100.6|177758.6|178006.8|177876.8|178101.3|177884.6|177983|177758.4|110
1751257500000|2025-06-30 04:25:00|178010.8|177880.8|178002.7|177872.7|178036|177887.3|177984.5|177821|48
1751257800000|2025-06-30 04:30:00|178102.3|177760.3|177970.9|177840.9|178102.3|177880.5|177956.6|177757.7|84
1751258100000|2025-06-30 04:35:00|177958.9|177828.9|177777.6|177647.6|178052.2|177836.6|177754.7|177535.7|52
1751258400000|2025-06-30 04:40:00|177783.8|177653.8|177765|177635|177789.8|177659.8|177748.6|177618.6|58
1751258700000|2025-06-30 04:45:00|177858.9|177516.9|177751.7|177621.7|177858.9|177676.3|177750|177516.9|45
1751259000000|2025-06-30 04:50:00|177742.9|177612.9|177647.4|177517.4|177855.1|177628|177629.7|177403.3|47
1751259300000|2025-06-30 04:55:00|177647.7|177517.7|177607.5|177477.5|177669.6|177539.6|177571.3|177421|93
1751259600000|2025-06-30 05:00:00|177630|177421|177620.7|177490.7|177640.8|177494.7|177561.3|177421|175
1751259900000|2025-06-30 05:05:00|177606.1|177476.1|177599.5|177469.5|177621.9|177491.9|177587|177457|205
1751260200000|2025-06-30 05:10:00|177591.1|177461.1|177535|177405|177597.9|177467.9|177485.5|177355.5|171
1751260500000|2025-06-30 05:15:00|177564.4|177434.4|177628.4|177498.4|177653.5|177523.5|177553.2|177423.2|117
1751260800000|2025-06-30 05:20:00|177627.7|177497.7|177609.9|177519.9|177669.4|177548.4|177609.9|177490.7|84
1751261100000|2025-06-30 05:25:00|177608.8|177518.8|177588.4|177458.4|177644|177518.8|177484.5|177381.8|86
1751261400000|2025-06-30 05:30:00|177588.8|177458.8|177560.9|177430.9|177624.2|177486|177530.3|177400.3|243
1751261700000|2025-06-30 05:35:00|177551.3|177421.3|177551.3|177461.3|177573.3|177483.3|177509.9|177414.6|170
1751262000000|2025-06-30 05:40:00|177552.5|177462.5|177533.6|177443.6|177577.2|177487.2|177531.7|177441.7|120
1751262300000|2025-06-30 05:45:00|177533.5|177443.5|177515.5|177425.5|177534.4|177444.4|177499.7|177409.7|58
1751262600000|2025-06-30 05:50:00|177517.1|177427.1|177538.5|177448.5|177571.6|177473.6|177517.1|177403.6|136
1751262900000|2025-06-30 05:55:00|177536.5|177446.5|177612.7|177411.5|177612.7|177485.3|177507.4|177411.5|86
1751263200000|2025-06-30 06:00:00|177577.5|177447.5|177526.4|177436.4|177591.9|177480.7|177489.6|177382.4|200
1751263500000|2025-06-30 06:05:00|177522.7|177432.7|177516.6|177426.6|177580.8|177478.9|177467.2|177377.2|533
1751263800000|2025-06-30 06:10:00|177515.1|177425.1|177528.7|177398.7|177532.2|177436.3|177478.8|177381.7|296
1751264100000|2025-06-30 06:15:00|177532.7|177402.7|177502.5|177412.5|177545.7|177455.7|177490.5|177387.1|336
1751264400000|2025-06-30 06:20:00|177504.2|177414.2|177432.3|177342.3|177515.9|177425.9|177426.7|177336.7|94
1751264700000|2025-06-30 06:25:00|177430.6|177340.6|177485.1|177395.1|177492.4|177402.4|177418.7|177328.7|383
1751265000000|2025-06-30 06:30:00|177491.5|177401.5|177386.2|177296.2|177532.8|177442.8|177374|177284|295
1751265300000|2025-06-30 06:35:00|177385.5|177295.5|177025.4|176935.4|177391.2|177301.2|177014.1|176924.1|385
1751265600000|2025-06-30 06:40:00|177031.7|176941.7|177033.6|176943.6|177055.1|176965.1|176927.8|176837.8|359
1751265900000|2025-06-30 06:45:00|177027.6|176937.6|177415.1|177325.1|177419|177329|177027.6|176925.2|319
1751266200000|2025-06-30 06:50:00|177410.7|177320.7|177374|177284|177430.9|177340.9|177290.1|177200.1|320
1751266500000|2025-06-30 06:55:00|177370.4|177280.4|177381.8|177291.8|177400.7|177310.7|177318|177228|145
1751266800000|2025-06-30 07:00:00|177386.5|177296.5|177394.8|177304.8|177428.6|177338.6|177258.1|177168.1|382
1751267100000|2025-06-30 07:05:00|177397.3|177307.3|177443.7|177353.7|177508|177406.1|177395.3|177305.3|439
1751267400000|2025-06-30 07:10:00|177444.8|177354.8|177445.5|177355.5|177452.1|177362.1|177372.8|177282.8|301
1751267700000|2025-06-30 07:15:00|177438|177348|177624.7|177534.7|177671|177581|177430.1|177340.1|459
1751268000000|2025-06-30 07:20:00|177625.8|177535.8|177553.7|177463.7|177640.2|177550.2|177521.1|177431.1|290
1751268300000|2025-06-30 07:25:00|177554.4|177464.4|177645.5|177555.5|177656.3|177566.3|177528.4|177438.4|226
1751268600000|2025-06-30 07:30:00|177635.6|177545.6|177782.1|177692.1|177795|177705|177631.5|177541.5|353
1751268900000|2025-06-30 07:35:00|177777.2|177687.2|177748.6|177658.6|177786.9|177696.9|177715.5|177625.5|262
1751269200000|2025-06-30 07:40:00|177755.6|177665.6|177919.2|177829.2|178018.2|177928.2|177740.5|177650.5|411
1751269500000|2025-06-30 07:45:00|177921.2|177831.2|177720.1|177630.1|177921.7|177831.7|177705.5|177615.5|663
1751269800000|2025-06-30 07:50:00|177718.3|177628.3|177880.9|177790.9|177884.5|177794.5|177718.3|177628.3|222
1751270100000|2025-06-30 07:55:00|177876.6|177786.6|177877.6|177787.6|177907.7|177817.7|177840.9|177750.9|251
1751270400000|2025-06-30 08:00:00|177881.3|177791.3|177792.8|177702.8|177987.3|177897.3|177787.6|177697.6|395
1751270700000|2025-06-30 08:05:00|177790.7|177700.7|177829.4|177739.4|177850.6|177760.6|177788.7|177698.7|185
1751271000000|2025-06-30 08:10:00|177828|177738|177895.2|177805.2|177920.7|177830.7|177796.4|177702.3|312
1751271300000|2025-06-30 08:15:00|177896.5|177806.5|177893|177803|177936.2|177846.2|177871|177781|244
1751271600000|2025-06-30 08:20:00|177894.6|177804.6|177803.1|177713.1|177909.5|177819.5|177799|177709|196
1751271900000|2025-06-30 08:25:00|177808.1|177718.1|177831.6|177741.6|177849.9|177759.9|177795.4|177705.4|259
1751272200000|2025-06-30 08:30:00|177836.8|177746.8|177936.5|177846.5|177939.6|177849.6|177788.6|177697.5|442
1751272500000|2025-06-30 08:35:00|177937.4|177847.4|177964.8|177874.8|177982|177892|177927.2|177837.2|436
1751272800000|2025-06-30 08:40:00|177966.2|177876.2|177960.7|177870.7|177988.7|177898.7|177892.6|177802.6|291
1751273100000|2025-06-30 08:45:00|177960|177870|178108.4|178018.4|178126.9|178036.9|177918.9|177828.9|375
1751273400000|2025-06-30 08:50:00|178117.1|178027.1|178165.1|178075.1|178189.8|178099.8|178079|177989|563
1751273700000|2025-06-30 08:55:00|178162|178072|178212.3|178122.3|178257.7|178129.7|178142.7|178049.3|444
1751274000000|2025-06-30 09:00:00|178216.4|178126.4|178234.6|178144.6|178264.3|178174.3|178209.1|178119.1|501
1751274300000|2025-06-30 09:05:00|178237.5|178147.5|178109.1|177979.1|178237.6|178147.6|178062.7|177966.9|467
1751274600000|2025-06-30 09:10:00|178086.3|177956.3|177987|177857|178090|177960|177935.1|177805.1|114
1751274900000|2025-06-30 09:15:00|177974.4|177844.4|177895.3|177805.3|177980.9|177850.9|177854.8|177724.8|320
1751275200000|2025-06-30 09:20:00|177898.3|177808.3|177771.9|177681.9|177931|177809.1|177766.5|177676.5|393
1751275500000|2025-06-30 09:25:00|177771.6|177681.6|177830.1|177740.1|177865.6|177775.6|177764.8|177674.8|450
1751275800000|2025-06-30 09:30:00|177824.5|177734.5|177879.9|177789.9|177886.3|177796.3|177819.9|177689.9|176
1751276100000|2025-06-30 09:35:00|177881.3|177791.3|177988.2|177898.2|177996.2|177906.2|177881.3|177791.3|142
1751276400000|2025-06-30 09:40:00|177985.8|177895.8|177972.5|177882.5|177993.8|177903.8|177960.3|177870.3|119
1751276700000|2025-06-30 09:45:00|177977.2|177887.2|177772.8|177682.8|178040.4|177950.4|177744|177654|330
1751277000000|2025-06-30 09:50:00|177775|177685|177809|177719|177845|177739.9|177767.9|177677.9|144
1751277300000|2025-06-30 09:55:00|177807.4|177717.4|177831.6|177741.6|177858.3|177768.3|177794.1|177704.1|151
1751277600000|2025-06-30 10:00:00|177834.1|177744.1|177806|177716|177851.9|177761.9|177771.8|177681.8|183
1751277900000|2025-06-30 10:05:00|177778.5|177688.5|177779.5|177689.5|177790.1|177690.6|177675.2|177585.2|203
1751278200000|2025-06-30 10:10:00|177771.9|177681.9|177767|177637|177889.6|177799.6|177728.1|177618.5|259
1751278500000|2025-06-30 10:15:00|177759.7|177629.7|177732.7|177642.7|177788.5|177698.5|177715.9|177625.9|475
1751278800000|2025-06-30 10:20:00|177736.2|177646.2|177718.3|177628.3|177754.4|177664.4|177713.8|177623.8|271
1751279100000|2025-06-30 10:25:00|177710.8|177620.8|177680.2|177590.2|177710.8|177620.8|177638.4|177548.4|147
1751279400000|2025-06-30 10:30:00|177678.8|177588.8|177717.8|177627.8|177755.7|177665.7|177657.9|177567.9|169
1751279700000|2025-06-30 10:35:00|177714.1|177624.1|177743.7|177653.7|177748.5|177658.5|177690.5|177600.5|136
1751280000000|2025-06-30 10:40:00|177743|177653|177671.9|177581.9|177743|177653|177611.5|177521.5|249
1751280300000|2025-06-30 10:45:00|177674.5|177584.5|177638.5|177548.5|177687.8|177597.8|177619.6|177529.6|399
1751280600000|2025-06-30 10:50:00|177640.8|177550.8|177619.8|177529.8|177668.9|177578.9|177572.5|177482.5|365
1751280900000|2025-06-30 10:55:00|177622.3|177532.3|177522.3|177432.3|177637.2|177547.2|177504.9|177414.9|271
1751281200000|2025-06-30 11:00:00|177515.1|177425.1|177439.3|177349.3|177518.1|177428.1|177425.4|177335.4|308
1751281500000|2025-06-30 11:05:00|177442.8|177352.8|177583.8|177493.8|177595.4|177505.4|177428|177338|312
1751281800000|2025-06-30 11:10:00|177587.1|177497.1|177585.2|177495.2|177588.7|177498.7|177526.8|177436.8|282
1751282100000|2025-06-30 11:15:00|177587.8|177497.8|177698.8|177608.8|177722.7|177632.7|177558.9|177468.9|235
1751282400000|2025-06-30 11:20:00|177699.5|177609.5|177638|177548|177700.8|177610.8|177594.3|177504.3|608
1751282700000|2025-06-30 11:25:00|177640.6|177550.6|177644.2|177554.2|177650.2|177560.2|177609.9|177519.9|150
1751283000000|2025-06-30 11:30:00|177638.5|177548.5|177712.9|177582.9|177712.9|177603.4|177586.9|177496.9|333
1751283300000|2025-06-30 11:35:00|177715.7|177585.7|177742|177652|177768.1|177678.1|177712.1|177582.1|284
1751283600000|2025-06-30 11:40:00|177744.6|177654.6|177629.8|177539.8|177750.3|177660.3|177590.7|177500.7|328
1751283900000|2025-06-30 11:45:00|177633.5|177543.5|177643.3|177553.3|177655.8|177565.8|177605.5|177515.5|229
1751284200000|2025-06-30 11:50:00|177641.2|177551.2|177741.1|177651.1|177756.5|177666.5|177614.1|177524.1|429
1751284500000|2025-06-30 11:55:00|177749.9|177659.9|177783.3|177653.3|177797.4|177685|177735.5|177638.1|157
1751284800000|2025-06-30 12:00:00|177777.1|177647.1|177843.6|177753.6|177878.5|177788.5|177753.3|177647.1|241
1751285100000|2025-06-30 12:05:00|177838.2|177748.2|177876.8|177786.8|177880.7|177790.7|177837.8|177747.8|214
1751285400000|2025-06-30 12:10:00|177876.5|177786.5|177899.9|177809.9|177915.9|177825.9|177862.1|177772.1|404
1751285700000|2025-06-30 12:15:00|177903.3|177813.3|177902.9|177812.9|178012.3|177922.3|177858|177768|548
1751286000000|2025-06-30 12:20:00|177904|177814|177860.5|177770.5|177941.8|177851.8|177856.1|177766.1|377
1751286300000|2025-06-30 12:25:00|177860|177770|177903.9|177813.9|177940.6|177850.6|177857.4|177767.4|219
1751286600000|2025-06-30 12:30:00|177907|177817|177816.8|177726.8|177917.6|177819.6|177810.1|177720.1|271
1751286900000|2025-06-30 12:35:00|177815.7|177725.7|177837.8|177747.8|177849.3|177759.3|177749.4|177659.4|175
1751287200000|2025-06-30 12:40:00|177836.2|177746.2|177804.2|177714.2|177865|177753|177776.6|177680.2|203
1751287500000|2025-06-30 12:45:00|177798|177708|177893.9|177763.9|177902.8|177802.5|177775.9|177685.9|311
1751287800000|2025-06-30 12:50:00|177890.6|177760.6|177868.2|177778.2|177905.6|177805.9|177830.9|177740.9|358
1751288100000|2025-06-30 12:55:00|177869.4|177779.4|177831|177741|177872.8|177782.8|177827.5|177737.5|358
1751288400000|2025-06-30 13:00:00|177835.5|177745.5|177813.2|177723.2|177921.3|177831.3|177765.8|177675.8|360
1751288700000|2025-06-30 13:05:00|177805.6|177715.6|177856.3|177766.3|177863.8|177773.8|177766.8|177676.8|292
1751289000000|2025-06-30 13:10:00|177852.2|177762.2|177831.2|177741.2|177866.8|177776.8|177806.7|177716.7|282
1751289300000|2025-06-30 13:15:00|177826.9|177736.9|177819.7|177729.7|177859.1|177769.1|177811.7|177721.7|257
1751289600000|2025-06-30 13:20:00|177810.7|177720.7|177799.5|177709.5|177842.2|177752.2|177755.9|177665.9|519
1751289900000|2025-06-30 13:25:00|177801.5|177711.5|177835|177745|177852|177762|177749.4|177659.4|268
1751290200000|2025-06-30 13:30:00|177846.7|177756.7|177843.2|177753.2|177879.3|177789.3|177831.6|177741.6|263
1751290500000|2025-06-30 13:35:00|177839|177749|177852.5|177722.5|177884.1|177794.1|177807.5|177717.5|356
1751290800000|2025-06-30 13:40:00|177843.3|177753.3|177850.3|177720.3|177872.5|177782.5|177832.6|177702.6|154
1751291100000|2025-06-30 13:45:00|177849.5|177719.5|177866.8|177776.8|177882|177792|177825.3|177708.7|264
1751291400000|2025-06-30 13:50:00|177872.8|177782.8|177908.8|177818.8|177914.6|177824.6|177819.3|177729.3|381
1751291700000|2025-06-30 13:55:00|177917.6|177827.6|177784.1|177694.1|177917.6|177827.6|177770|177680|467
1751292000000|2025-06-30 14:00:00|177788.3|177698.3|177863.4|177773.4|177973.7|177846.8|177735|177645|435
1751292300000|2025-06-30 14:05:00|177857.4|177767.4|177873.3|177783.3|177881.1|177791.1|177822.3|177732.3|327
1751292600000|2025-06-30 14:10:00|177871.3|177781.3|177904.6|177814.6|177926.5|177836.5|177814.1|177724.1|555
1751292900000|2025-06-30 14:15:00|177902|177812|177973.4|177883.4|178015.1|177925.1|177877.4|177787.4|372
1751293200000|2025-06-30 14:20:00|177967.5|177877.5|177891|177801|177989|177899|177889.2|177799.2|584
1751293500000|2025-06-30 14:25:00|177898.5|177808.5|177832.9|177742.9|177927.3|177837.3|177830.9|177740.9|312
1751293800000|2025-06-30 14:30:00|177831.4|177741.4|177775.3|177685.3|177832|177742|177765.3|177675.3|288
1751294100000|2025-06-30 14:35:00|177765.3|177675.3|177784.4|177694.4|177799.6|177694.4|177733.9|177625.7|216
1751294400000|2025-06-30 14:40:00|177793.2|177703.2|177750.5|177660.5|177855.3|177748.2|177736.1|177646.1|321
1751294700000|2025-06-30 14:45:00|177750.1|177660.1|177884.9|177794.9|177895.7|177805.7|177746.4|177616.5|274
1751295000000|2025-06-30 14:50:00|177891.1|177801.1|177934.4|177844.4|178020.1|177930.1|177821.4|177731.4|596
1751295300000|2025-06-30 14:55:00|177935.4|177845.4|177772.2|177682.2|177983.2|177893.2|177730.2|177640.2|505
1751295600000|2025-06-30 15:00:00|177773.8|177683.8|177725.1|177635.1|177831.5|177741.5|177683.7|177593.7|532
1751295900000|2025-06-30 15:05:00|177723.6|177633.6|177660.6|177570.6|177732.3|177642.3|177644|177554|404
1751296200000|2025-06-30 15:10:00|177653.8|177563.8|177636.2|177546.2|177681.2|177591.2|177628.4|177538.4|183
1751296500000|2025-06-30 15:15:00|177636.6|177546.6|177595|177505|177664.4|177574.4|177530.4|177428.2|253
1751296800000|2025-06-30 15:20:00|177590|177500|177604.4|177514.4|177609.8|177519.8|177471.2|177381.2|346
1751297100000|2025-06-30 15:25:00|177607.9|177517.9|177624.5|177534.5|177658.2|177568.2|177603.9|177513.9|524
1751297400000|2025-06-30 15:30:00|177623|177533|177545|177455|177623|177533|177472.6|177382.6|655
1751297700000|2025-06-30 15:35:00|177542.3|177452.3|177458.6|177368.6|177547.7|177457.7|177367.6|177277.6|527
1751298000000|2025-06-30 15:40:00|177460.4|177370.4|177428.1|177338.1|177513|177423|177340.2|177250.2|434
1751298300000|2025-06-30 15:45:00|177426.6|177336.6|177305|177215|177443.4|177353.4|177290.4|177200.4|225
1751298600000|2025-06-30 15:50:00|177313.6|177223.6|177246.2|177156.2|177325.3|177226.3|177194.4|177083.8|286
1751298900000|2025-06-30 15:55:00|177244.5|177154.5|177244.9|177154.9|177277.2|177187.2|177206.7|177111|258
1751299200000|2025-06-30 16:00:00|177241.2|177151.2|177223.5|177133.5|177245.4|177155.4|177188.2|177098.2|489
1751299500000|2025-06-30 16:05:00|177227.7|177137.7|177221.7|177091.7|177243|177143|177192.9|177077.9|218
1751299800000|2025-06-30 16:10:00|177226.3|177096.3|177215.2|177085.2|177269.4|177150.6|177178.1|177077.7|324
1751300100000|2025-06-30 16:15:00|177213.3|177083.3|177220.6|177130.6|177239.1|177149.1|177080.6|176990.6|393
1751300400000|2025-06-30 16:20:00|177210.4|177120.4|177248.8|177158.8|177266|177176|177202.8|177112.8|487
1751300700000|2025-06-30 16:25:00|177242.4|177152.4|177193|177103|177290.3|177200.3|177191.8|177101.8|442
1751301000000|2025-06-30 16:30:00|177197.2|177107.2|177292.8|177202.8|177301.6|177211.6|177184.5|177094.5|472
1751301300000|2025-06-30 16:35:00|177293.7|177203.7|177394.7|177264.7|177433.9|177313|177289.8|177199.8|438
1751301600000|2025-06-30 16:40:00|177395.8|177265.8|177201.9|177111.9|177397.7|177267.7|177197.6|177107.6|400
1751301900000|2025-06-30 16:45:00|177206.7|177116.7|177243|177153|177267.8|177177.8|177195.4|177105.4|357
1751302200000|2025-06-30 16:50:00|177237.3|177147.3|177325.1|177235.1|177332.4|177242.4|177234.3|177144.3|315
1751302500000|2025-06-30 16:55:00|177322|177232|177268.1|177178.1|177331.3|177241.3|177256.6|177166.6|294
1751302800000|2025-06-30 17:00:00|177256.4|177166.4|177221.9|177131.9|177265.8|177175.8|177173.8|177076|464
1751303100000|2025-06-30 17:05:00|177216.6|177126.6|177201.2|177111.2|177232.2|177142.2|177183.5|177093.5|584
1751303400000|2025-06-30 17:10:00|177207.7|177117.7|177224.1|177134.1|177234.3|177144.3|177132.7|177042.7|495
1751303700000|2025-06-30 17:15:00|177226.9|177136.9|177233|177143|177281.3|177162.3|177193.3|177103.3|374
1751304000000|2025-06-30 17:20:00|177228.1|177138.1|177219|177129|177233.7|177143.7|177175.3|177085.3|549
1751304300000|2025-06-30 17:25:00|177222|177132|177228.8|177138.8|177250.5|177160.5|177214.3|177124.3|398
1751304600000|2025-06-30 17:30:00|177228.7|177138.7|177302|177212|177330.1|177240.1|177201.2|177111.2|441
1751304900000|2025-06-30 17:35:00|177305.1|177215.1|177291.9|177201.9|177330.4|177240.4|177275|177185|336
1751305200000|2025-06-30 17:40:00|177289.1|177199.1|177316.9|177226.9|177342.1|177252.1|177284.6|177194.6|431
1751305500000|2025-06-30 17:45:00|177317.1|177227.1|177300.4|177210.4|177361.4|177239.2|177281.3|177185.9|312
1751305800000|2025-06-30 17:50:00|177300.6|177210.6|177322.9|177192.9|177322.9|177220.8|177289.5|177181|434
1751306100000|2025-06-30 17:55:00|177317.6|177187.6|177313|177183|177350.5|177231.6|177280.8|177165.5|176
1751306400000|2025-06-30 18:00:00|177310.8|177180.8|177318.7|177188.7|177354.3|177264.3|177283.8|177153.8|474
1751306700000|2025-06-30 18:05:00|177314|177184|177267.2|177137.2|177321.1|177191.1|177238.2|177108.2|397
1751307000000|2025-06-30 18:10:00|177269.1|177139.1|177206.4|177116.4|177286|177170.4|177166.3|177076.3|494
1751307300000|2025-06-30 18:15:00|177202.6|177112.6|177097.3|177007.3|177222.9|177129.2|177085.5|176988.9|389
1751307600000|2025-06-30 18:20:00|177086.4|176996.4|177110.5|177020.5|177150.9|177051.8|177080.7|176990.7|291
1751307900000|2025-06-30 18:25:00|177110.6|177020.6|177115.3|177025.3|177134.2|177044.2|177101|177011|283
1751308200000|2025-06-30 18:30:00|177111.2|177021.2|177107.1|177017.1|177138.2|177048.2|177094.7|177004.7|307
1751308500000|2025-06-30 18:35:00|177099.3|177009.3|177071|176981|177105.4|177015.4|177044.5|176954.5|377
1751308800000|2025-06-30 18:40:00|177068|176978|177104.9|177014.9|177119.6|177029.6|177064.1|176974.1|324
1751309100000|2025-06-30 18:45:00|177098.5|177008.5|177059.4|176969.4|177098.5|177008.5|177039.6|176949.6|416
1751309400000|2025-06-30 18:50:00|177055.7|176965.7|177054.3|176964.3|177074.3|176984.3|177040.1|176950.1|334
1751309700000|2025-06-30 18:55:00|177044.2|176954.2|177055.2|176965.2|177055.2|176965.2|177030.9|176940.9|157
1751310000000|2025-06-30 19:00:00|177068.6|176978.6|177062.1|176972.1|177088.7|176994.1|177043.3|176947.4|109
1751310300000|2025-06-30 19:05:00|177086.8|176956.8|177038|176948|177090.9|176962.4|177007.2|176917.2|109
1751310600000|2025-06-30 19:10:00|177033.9|176943.9|177057.3|176927.3|177061.2|176955|177032.5|176921.5|54
1751310900000|2025-06-30 19:15:00|177062.2|176932.2|177029.1|176939.1|177066.2|176946.4|177014.9|176884.9|125
1751311200000|2025-06-30 19:20:00|177033.7|176943.7|177036.6|176946.6|177045|176955|177029.1|176939.1|56
1751311500000|2025-06-30 19:25:00|177031.4|176941.4|177031.7|176941.7|177045|176955|177031.2|176941.2|43
1751311800000|2025-06-30 19:30:00|177032.4|176942.4|177037.4|176947.4|177051.2|176961.2|177021.3|176931.3|29
1751312100000|2025-06-30 19:35:00|177041.7|176951.7|177099.1|176969.1|177112.3|177017.1|177034.8|176944.8|126
1751312400000|2025-06-30 19:40:00|177092.5|176962.5|177100|176970|177112.1|176982.1|177082.3|176952.3|108
1751312700000|2025-06-30 19:45:00|177094.5|176964.5|177127.6|176997.6|177127.8|176997.8|177079.5|176949.5|117
1751313000000|2025-06-30 19:50:00|177120.1|176990.1|177102.9|176972.9|177133|177003|177094.7|176964.7|126
1751313300000|2025-06-30 19:55:00|177104.2|176974.2|177082|176992|177130.3|177040.3|177060.9|176961.1|186
1751313600000|2025-06-30 20:00:00|177079|176989|177100.9|176970.9|177155.3|177016.6|177008.6|176918.6|105
1751313900000|2025-06-30 20:05:00|177094|176964|177064.7|176934.7|177094.5|176964.5|177064.4|176934.4|29
1751314200000|2025-06-30 20:10:00|177059.9|176929.9|177086|176956|177099.8|176993.1|177059.9|176929.9|57
1751314500000|2025-06-30 20:15:00|177086.8|176956.8|177103.3|176973.3|177103.3|176973.3|177077.6|176947.6|24
1751314800000|2025-06-30 20:20:00|177103.1|176973.1|177070.4|176940.4|177103.1|176973.1|177070.4|176940.4|34
1751315100000|2025-06-30 20:25:00|177069.9|176939.9|177078.8|176948.8|177090|176960|177062.9|176932.9|18
1751315400000|2025-06-30 20:30:00|177090|176960|177090|176960|177112.2|176960|177061.4|176895.4|18
1751315700000|2025-06-30 20:35:00|177078.5|176948.5|177087.7|176957.7|177142.8|176979.4|177067|176925|19
1751316000000|2025-06-30 20:40:00|177128.7|176911.3|177106.1|176976.1|177146.5|176987.3|177067.1|176911.3|25
1751316300000|2025-06-30 20:45:00|177169|176946|177175.3|176940|177198.2|176988.5|177118.5|176882.3|22
1751316600000|2025-06-30 20:50:00|177179|176946|177179|176946|177205.6|176946|177173.5|176880.6|19
1751316900000|2025-06-30 20:55:00|177169.9|176934.5|177448.1|177106.1|177515|177173|177169.9|176890.3|40
1751317200000|2025-06-30 21:00:00|177470.4|177128.4|177305.1|176963.1|177577.6|177235.6|177305.1|176963.1|202
1751320800000|2025-06-30 22:00:00|177557.2|177215.2|177318.1|176976.1|177637.7|177295.7|177296|176954|362
1751321100000|2025-06-30 22:05:00|177585.2|177243.2|177307.3|176965.3|177770|177428|177251|176909|501
1751321400000|2025-06-30 22:10:00|177417.9|177075.9|177302|176960|177568.7|177226.7|177298.4|176956.4|171
1751321700000|2025-06-30 22:15:00|177393|177051|177384.8|177042.8|177725.7|177383.7|177286.5|176944.5|83
1751322000000|2025-06-30 22:20:00|177378.9|177036.9|177302.7|176960.7|177575.1|177233.1|177251.1|176909.1|94
1751322300000|2025-06-30 22:25:00|177302.9|176960.9|177356.5|177014.5|177364.7|177022.7|177261.4|176919.4|87
1751322600000|2025-06-30 22:30:00|177353.1|177011.1|177336.9|176994.9|177454.5|177112.5|177236.7|176894.7|156
1751322900000|2025-06-30 22:35:00|177339|176997|177350.4|177008.4|177384.2|177150.9|177242.7|176900.7|75
1751323200000|2025-06-30 22:40:00|177352.4|177010.4|177408.6|177066.6|177517.4|177175.4|177310.6|176968.6|40
1751323500000|2025-06-30 22:45:00|177408.4|177066.4|177352.4|177010.4|177525.3|177183.3|177238|176896|56
1751323800000|2025-06-30 22:50:00|177366|177024|177295.2|176953.2|177379|177037|177276.1|176934.1|29
1751324100000|2025-06-30 22:55:00|177276.1|176934.1|177377.7|177035.7|177502.8|177160.8|177238|176896|51
1751324400000|2025-06-30 23:00:00|177378.5|177036.5|177355.2|177099.2|177521|177179|177300.3|177034.1|66
1751324700000|2025-06-30 23:05:00|177354.7|177062|177320.1|177082.5|177385.9|177090.6|177306.4|177041.3|52
1751325000000|2025-06-30 23:10:00|177376.8|177034.8|177381.3|177039.3|177385.1|177114.3|177324.1|177023|63
1751325300000|2025-06-30 23:15:00|177382.9|177040.9|177352.6|177115|177392.4|177115.5|177351.4|177038.9|36
1751325600000|2025-06-30 23:20:00|177385.8|177046.8|177344.6|177107|177389.8|177115.8|177343.8|177029.7|57
1751325900000|2025-06-30 23:25:00|177382.3|177040.3|177392.5|177050.5|177400.3|177117.9|177354.1|177040.3|39
1751326200000|2025-06-30 23:30:00|177390.9|177048.9|177370.8|177097.1|177397.5|177117.9|177353.1|177045|37
1751326500000|2025-06-30 23:35:00|177371.5|177097.2|177357.3|177119.7|177398|177120.3|177357|177049.4|31
1751326800000|2025-06-30 23:40:00|177395.4|177055|177389.6|177049.2|177395.4|177120|177347.9|177045.3|20
1751327100000|2025-06-30 23:45:00|177357|177119.4|177356.7|177119.1|177396.1|177120|177356.4|177044.9|34
1751327400000|2025-06-30 23:50:00|177368.8|177094.1|177340|177102.4|177399.1|177137.2|177267.2|177041|40
1751327700000|2025-06-30 23:55:00|177392.5|177051.4|177344.8|177109.5|177400.6|177121|177324.6|177048|20
1751328000000|2025-07-01 00:00:00|177354|177121|177242.3|177032.4|177354|177148.9|177188.9|177016.1|103
1751328300000|2025-07-01 00:05:00|177205|177075|177196.5|177066.5|177249.1|177080|177191|177011.5|20
1751328600000|2025-07-01 00:10:00|177236.7|177026.1|177137.7|177007.7|177236.7|177067.6|177137.7|176946|61
1751328900000|2025-07-01 00:15:00|177171|176946|177116.5|176986.5|177171|177004.5|177104.5|176946|50
1751329200000|2025-07-01 00:20:00|177122.1|176992.1|177159|177029|177189.3|177059.3|177120.4|176946|236
1751329500000|2025-07-01 00:25:00|177162.2|177032.2|177131.7|177001.7|177221.9|177032.2|177120.5|176910.3|38
1751329800000|2025-07-01 00:30:00|177133.6|177003.6|177106|176976|177159|177003.6|177083.2|176946|95
1751330100000|2025-07-01 00:35:00|177108|176978|177110.6|176980.6|177113.6|176983.6|177091.2|176961.2|82
1751330400000|2025-07-01 00:40:00|177126.5|176996.5|177115.5|176985.5|177179|177003.5|177095.7|176965.7|75
1751330700000|2025-07-01 00:45:00|177107.4|176977.4|177089.2|176959.2|177115.7|176985.7|177079.8|176949.8|37
1751331000000|2025-07-01 00:50:00|177088|176958|177074.1|176944.1|177092.5|176962.5|177065.6|176935.6|47
1751331300000|2025-07-01 00:55:00|177072.8|176942.8|177065.8|176935.8|177162.5|176958.8|177051.4|176821.8|66
1751331600000|2025-07-01 01:00:00|177074|176944|177077.5|176947.5|177077.5|176947.5|177015.4|176923.3|98
1751331900000|2025-07-01 01:05:00|177074|176944|177077.5|176947.5|177112.8|176947.5|177067.8|176895.4|40
1751332200000|2025-07-01 01:10:00|177074.6|176944.6|177072.1|176942.1|177082.5|176952.5|177065.2|176935.2|48
1751332500000|2025-07-01 01:15:00|177071.1|176941.1|177063.4|176933.4|177096.5|176966.5|177011.8|176881.8|77
1751332800000|2025-07-01 01:20:00|177058.7|176928.7|177065.9|176935.9|177077.5|176947.5|177041.7|176911.7|81
1751333100000|2025-07-01 01:25:00|177077.5|176947.5|177080.6|176950.6|177080.6|176950.6|177070.7|176940.7|18
1751333400000|2025-07-01 01:30:00|177082.6|176952.6|177152.7|177022.7|177168.4|177038.4|177077.5|176947.5|74
1751333700000|2025-07-01 01:35:00|177192.5|177062.5|177129.5|176999.5|177192.5|177062.5|177121.1|176971|107
1751334000000|2025-07-01 01:40:00|177126|176996|177095.8|176965.8|177169.5|177039.5|177077.6|176947.6|54
1751334300000|2025-07-01 01:45:00|177087.3|176957.3|177103.7|176973.7|177135.4|177005.4|177084.7|176954.7|56
1751334600000|2025-07-01 01:50:00|177093.7|176963.7|177138.3|177008.3|177159.5|177029.5|177093.7|176898.2|106
1751334900000|2025-07-01 01:55:00|177138.9|177008.9|177145|177015|177150.5|177020.5|177122.6|176992.6|128
1751335200000|2025-07-01 02:00:00|177153|177023|177141.4|177011.4|177219.4|177089.4|177138.9|177001|73
1751335500000|2025-07-01 02:05:00|177150.3|177020.3|177177|177047|177204|177047|177096.7|176966.7|87
1751335800000|2025-07-01 02:10:00|177169|177039|177137.6|177007.6|177238.7|177055|177134.5|176989|60
1751336100000|2025-07-01 02:15:00|177140.5|177010.5|177132.6|177002.6|177148.1|177014.2|177099.4|176899.2|85
1751336400000|2025-07-01 02:20:00|177144.1|177014.1|177131.5|177001.5|177190.7|177031.3|177125|176963.3|65
1751336700000|2025-07-01 02:25:00|177135.2|177005.2|177097|176967|177135.2|177005.2|177079|176949|46
1751337000000|2025-07-01 02:30:00|177101.8|176971.8|177104|176974|177114.7|176984.7|177084|176954|45
1751337300000|2025-07-01 02:35:00|177093.6|176963.6|177096|176966|177119.1|176989.1|177085.5|176955.5|137
1751337600000|2025-07-01 02:40:00|177102|176972|177118|176988|177154.6|176993.8|177093.7|176946|160
1751337900000|2025-07-01 02:45:00|177118.5|176988.5|177062|176972|177143.2|177000.2|177062|176924|87
1751338200000|2025-07-01 02:50:00|177081.5|176951.5|177085.4|176995.4|177121.3|177008.6|177071.4|176951.5|68
1751338500000|2025-07-01 02:55:00|177075.6|176985.6|177092.2|176962.2|177105|177003.7|177075.6|176951.1|57
1751338800000|2025-07-01 03:00:00|177069.6|176979.6|177044|176954|177098.5|177008.5|177029.3|176851.8|87
1751339100000|2025-07-01 03:05:00|177039.1|176949.1|177050.1|176960.1|177090|176966.6|177032.7|176935.5|77
1751339400000|2025-07-01 03:10:00|177041.5|176951.5|177049.3|176959.3|177116.7|176965.9|177041.2|176904|67
1751339700000|2025-07-01 03:15:00|177081|176951|177023.8|176933.8|177081|176964.6|177023.8|176933.8|70
1751340000000|2025-07-01 03:20:00|177031.8|176941.8|177042|176952|177077.5|176955.5|177021.7|176924.7|70
1751340300000|2025-07-01 03:25:00|177032.1|176942.1|177084|176954|177124.5|176972.5|177029.5|176906|59
1751340600000|2025-07-01 03:30:00|177071|176941|177074.9|176984.9|177110.7|176994.2|177048.3|176934.1|85
1751340900000|2025-07-01 03:35:00|177104.5|176974.5|177028.6|176938.6|177104.9|177003.3|177028.6|176938.6|71
1751341200000|2025-07-01 03:40:00|177064.6|176851.9|177028.3|176938.3|177090|176960|177018.9|176851.9|66
1751341500000|2025-07-01 03:45:00|177032.4|176942.4|177102.5|176972.5|177130.4|176997.7|177016.2|176926.2|65
1751341800000|2025-07-01 03:50:00|177102.3|176972.3|177109.6|177019.6|177142.6|177032.5|177049.2|176896.4|56
1751342100000|2025-07-01 03:55:00|177107.9|177017.9|177129|176999|177203.2|177040.5|177107.1|176948.6|52
1751342400000|2025-07-01 04:00:00|177113.3|176983.3|177119.7|177029.7|177155.7|177031.1|177087.2|176945.9|126
1751342700000|2025-07-01 04:05:00|177143.5|177013.5|177099.6|176969.6|177219|177033.5|177097|176967|106
1751343000000|2025-07-01 04:10:00|177089.8|176959.8|177102.5|176972.5|177137.6|176976.4|177048.7|176920.8|44
1751343300000|2025-07-01 04:15:00|177060.7|176970.7|177058.3|176968.3|177083.8|176974.3|177031.6|176941.6|46
1751343600000|2025-07-01 04:20:00|177045.4|176955.4|177072.6|176942.6|177102.5|176977.6|177045.4|176941.7|42
1751343900000|2025-07-01 04:25:00|177084.2|176954.2|177057.4|176967.4|177102.5|176983.3|177047.7|176941|39
1751344200000|2025-07-01 04:30:00|177047.6|176957.6|177072.1|176982.1|177135.3|176986.1|177047.6|176911.4|67
1751344500000|2025-07-01 04:35:00|177061.2|176971.2|177062.7|176972.7|177137|176985.9|177048.5|176918.3|113
1751344800000|2025-07-01 04:40:00|177059.9|176969.9|177124.2|177034.2|177127.8|177037.8|177053.6|176956.2|101
1751345100000|2025-07-01 04:45:00|177118.1|177028.1|177059.3|176969.3|177130.4|177040.4|177045|176947.5|147
1751345400000|2025-07-01 04:50:00|177121.4|176908.7|177079.8|176949.8|177121.4|176972.4|177045.5|176908.7|34
1751345700000|2025-07-01 04:55:00|177058.3|176968.3|177071.6|176941.6|177087.5|176976.8|177056.1|176937.5|30
1751346000000|2025-07-01 05:00:00|177050.1|176960.1|177042.9|176952.9|177092.3|176968|177017.1|176927.1|69
1751346300000|2025-07-01 05:05:00|177039.2|176949.2|177062.3|176972.3|177065.8|176975.8|177018.1|176910.9|53
1751346600000|2025-07-01 05:10:00|177061.1|176971.1|177056.3|176966.3|177069.3|176979.3|177041.7|176951.7|65
1751346900000|2025-07-01 05:15:00|177060.7|176970.7|177076|176986|177082.8|176992.8|177053.7|176963.7|57
1751347200000|2025-07-01 05:20:00|177075|176985|177072.9|176982.9|177078.5|176988.5|177062.5|176972.5|50
1751347500000|2025-07-01 05:25:00|177072.2|176982.2|177075.3|176985.3|177086.6|176996.6|177064.5|176974.5|63
1751347800000|2025-07-01 05:30:00|177075.8|176985.8|177072.5|176982.5|177101.6|176988.1|177051.2|176961.2|88
1751348100000|2025-07-01 05:35:00|177067.5|176977.5|177096.4|176966.4|177098.1|176983.3|177059.2|176945.7|105
1751348400000|2025-07-01 05:40:00|177098.1|176968.1|177077.1|176987.1|177105.5|176998.8|177071.9|176964.5|45
1751348700000|2025-07-01 05:45:00|177077.9|176987.9|177089.6|176999.6|177106.3|177013.6|177077.9|176972.4|47
1751349000000|2025-07-01 05:50:00|177082.1|176992.1|177061.3|176971.3|177112|177022|177023.7|176933.7|60
1751349300000|2025-07-01 05:55:00|177078.3|176948.3|177079.7|176949.7|177088.8|176972.3|176960.4|176869|123
1751349600000|2025-07-01 06:00:00|177089|176959|177068.7|176978.7|177124.4|177034.4|177043.5|176951.6|253
1751349900000|2025-07-01 06:05:00|177062.5|176972.5|177102.1|177012.1|177107.6|177017.6|177056.9|176966.9|120
1751350200000|2025-07-01 06:10:00|177097.6|177007.6|177098.9|177008.9|177138.3|177048.3|177079.4|176949.4|136
1751350500000|2025-07-01 06:15:00|177101.6|177011.6|177129.9|176999.9|177138.1|177048.1|177053.1|176959.6|183
1751350800000|2025-07-01 06:20:00|177132.1|177002.1|177031|176941|177143.1|177019.2|177015.6|176925.6|208
1751351100000|2025-07-01 06:25:00|177023.8|176933.8|177043.5|176953.5|177087.4|176997.4|176995.1|176903|157
1751351400000|2025-07-01 06:30:00|177045|176955|176966.8|176876.8|177093.5|176983.6|176934.1|176844.1|138
1751351700000|2025-07-01 06:35:00|176971.8|176881.8|176913.2|176823.2|176976.5|176886.5|176910.6|176820.6|158
1751352000000|2025-07-01 06:40:00|176910.1|176820.1|176825.2|176735.2|176914.8|176824.8|176795.4|176705.4|197
1751352300000|2025-07-01 06:45:00|176828.2|176738.2|176805.4|176715.4|176837|176747|176754.2|176664.2|198
1751352600000|2025-07-01 06:50:00|176809|176719|176835.6|176745.6|176839|176749|176751.1|176661.1|161
1751352900000|2025-07-01 06:55:00|176840.8|176750.8|176835.2|176745.2|176899.2|176809.2|176832.6|176742.6|303
1751353200000|2025-07-01 07:00:00|176835.8|176745.8|176671.1|176581.1|176837.1|176747.1|176671.1|176581.1|341
1751353500000|2025-07-01 07:05:00|176668.9|176578.9|176642.3|176552.3|176703.7|176613.7|176617.8|176527.8|319
1751353800000|2025-07-01 07:10:00|176626.5|176536.5|176508.8|176418.8|176626.5|176536.5|176505.9|176397.5|259
1751354100000|2025-07-01 07:15:00|176516.7|176426.7|176356.5|176266.5|176519.1|176429.1|176341.2|176251.2|403
1751354400000|2025-07-01 07:20:00|176362.9|176272.9|176344.4|176254.4|176390.5|176300.5|176322.5|176232.5|293
1751354700000|2025-07-01 07:25:00|176340.8|176250.8|176277.7|176147.7|176356.1|176266.1|176233.9|176143.9|238
1751355000000|2025-07-01 07:30:00|176257.5|176167.5|176299.7|176209.7|176311.1|176221.1|176225.1|176135.1|224
1751355300000|2025-07-01 07:35:00|176300.1|176210.1|176249.1|176159.1|176301.4|176211.4|176183.8|176093.8|372
1751355600000|2025-07-01 07:40:00|176248.5|176158.5|176185.1|176095.1|176292.2|176202.2|176160.4|176070.4|260
1751355900000|2025-07-01 07:45:00|176184.9|176094.9|176226.5|176136.5|176280.5|176190.5|176148.1|176058.1|473
1751356200000|2025-07-01 07:50:00|176217.6|176127.6|176104.5|176014.5|176240.9|176150.9|176097.3|176007.3|183
1751356500000|2025-07-01 07:55:00|176105.7|176015.7|176033.9|175943.9|176106.2|176016.2|175970.2|175880.2|382
1751356800000|2025-07-01 08:00:00|176030.7|175940.7|176021.1|175931.1|176037.5|175947.5|175986.5|175896.5|275
1751357100000|2025-07-01 08:05:00|176017.8|175927.8|176052.1|175962.1|176121.4|176031.4|176017.8|175927.8|261
1751357400000|2025-07-01 08:10:00|176055.6|175965.6|176206.4|176116.4|176247|176157|176055.6|175965.6|267
1751357700000|2025-07-01 08:15:00|176200.7|176110.7|176156.3|176066.3|176239.6|176149.6|176099.7|176009.7|349
1751358000000|2025-07-01 08:20:00|176159.3|176069.3|176044.4|175954.4|176187.1|176097.1|176040.6|175950.6|223
1751358300000|2025-07-01 08:25:00|176047.3|175957.3|176034.4|175944.4|176072.3|175982.3|176030.4|175940.4|101
1751358600000|2025-07-01 08:30:00|176033.7|175943.7|176030.4|175940.4|176065|175975|176001.7|175910.7|228
1751358900000|2025-07-01 08:35:00|176029.7|175939.7|175863.1|175773.1|176039.2|175949.2|175850.2|175760.2|235
1751359200000|2025-07-01 08:40:00|175868|175778|176082.7|175992.7|176086.3|175996.3|175862.6|175772.6|292
1751359500000|2025-07-01 08:45:00|176081.5|175991.5|176005.7|175915.7|176095.2|176005.2|175988.6|175898.6|161
1751359800000|2025-07-01 08:50:00|176003.7|175913.7|175905.9|175815.9|176003.7|175913.7|175880.3|175770.1|205
1751360100000|2025-07-01 08:55:00|175894|175804|175959.9|175869.9|175962.5|175872.5|175823.7|175733.7|206
1751360400000|2025-07-01 09:00:00|175959.2|175869.2|176036.6|175946.6|176050.3|175960.3|175954.5|175864.5|358
1751360700000|2025-07-01 09:05:00|176039.8|175949.8|176027.3|175937.3|176077.9|175987.9|175980.4|175890.4|256
1751361000000|2025-07-01 09:10:00|176027.2|175937.2|176016.6|175926.6|176064.2|175974.2|176009.8|175919.8|242
1751361300000|2025-07-01 09:15:00|176020.3|175930.3|175884.5|175794.5|176022.4|175932.4|175861.1|175771.1|372
1751361600000|2025-07-01 09:20:00|175884.3|175794.3|175869.4|175779.4|175923.4|175833.4|175833.1|175743.1|139
1751361900000|2025-07-01 09:25:00|175867.6|175777.6|175799.5|175709.5|175871.2|175781.2|175787.8|175697.8|157
1751362200000|2025-07-01 09:30:00|175801.4|175711.4|175794.5|175704.5|175806.8|175716.8|175780.8|175690.8|119
1751362500000|2025-07-01 09:35:00|175796.6|175706.6|175801.7|175711.7|175804.9|175714.9|175757.9|175667.9|97
1751362800000|2025-07-01 09:40:00|175804.2|175714.2|175794|175704|175853.4|175763.4|175785.4|175695.4|171
1751363100000|2025-07-01 09:45:00|175790.6|175700.6|175869.7|175779.7|175877.7|175787.7|175776.4|175686.4|175
1751363400000|2025-07-01 09:50:00|175867|175777|175866.3|175776.3|175870.3|175780.3|175806.8|175716.8|205
1751363700000|2025-07-01 09:55:00|175868.4|175778.4|175974.8|175884.8|175980.6|175890.6|175840.4|175750.4|168
1751364000000|2025-07-01 10:00:00|175978.2|175888.2|176033.9|175943.9|176058.9|175968.9|175952.4|175862.4|597
1751364300000|2025-07-01 10:05:00|176028.5|175938.5|176024.8|175934.8|176105.3|176015.3|176016.1|175926.1|370
1751364600000|2025-07-01 10:10:00|176022.2|175932.2|175938.3|175848.3|176066.7|175976.7|175932.3|175842.3|207
1751364900000|2025-07-01 10:15:00|175940.4|175850.4|175991|175901|176029.7|175938.7|175898.3|175773.8|362
1751365200000|2025-07-01 10:20:00|175997.3|175907.3|175979.3|175889.3|176007.2|175907.3|175951.8|175857.2|192
1751365500000|2025-07-01 10:25:00|175988.6|175898.6|175989.7|175899.7|176010.6|175920.6|175972.7|175882.7|108
1751365800000|2025-07-01 10:30:00|175988|175898|175929.7|175839.7|175989.6|175899.6|175907|175817|102
1751366100000|2025-07-01 10:35:00|175933.8|175843.8|175983.9|175893.9|176011.9|175921.9|175909.7|175819.7|111
1751366400000|2025-07-01 10:40:00|175982.7|175892.7|175945.8|175815.8|175982.7|175892.7|175929.4|175815.8|162
1751366700000|2025-07-01 10:45:00|175944.4|175814.4|175861.1|175771.1|175964.8|175834.8|175829.5|175739.5|165
1751367000000|2025-07-01 10:50:00|175855.4|175765.4|175795|175705|175867.9|175777.9|175788.4|175683.7|80
1751367300000|2025-07-01 10:55:00|175797.1|175707.1|175790.8|175700.8|175829.8|175739.8|175757.9|175667.9|209
1751367600000|2025-07-01 11:00:00|175797.2|175707.2|175758.5|175668.5|175829|175739|175748.4|175658.4|163
1751367900000|2025-07-01 11:05:00|175768.2|175678.2|175828.8|175738.8|175844.7|175754.7|175759.8|175669.8|144
1751368200000|2025-07-01 11:10:00|175822.4|175732.4|175808.2|175718.2|175856.4|175766.4|175792.6|175702.6|112
1751368500000|2025-07-01 11:15:00|175811.9|175721.9|175807.7|175717.7|175853.4|175763.4|175801.6|175711.6|182
1751368800000|2025-07-01 11:20:00|175814.5|175724.5|175861|175771|175883.8|175793.8|175810.9|175720.9|120
1751369100000|2025-07-01 11:25:00|175859.5|175769.5|175884.8|175794.8|175922.7|175832.7|175852.5|175762.5|99
1751369400000|2025-07-01 11:30:00|175883.1|175793.1|175876.4|175786.4|175888.5|175798.5|175857.3|175767.3|78
1751369700000|2025-07-01 11:35:00|175877.8|175787.8|175900.8|175810.8|175940.6|175850.6|175864.5|175774.5|295
1751370000000|2025-07-01 11:40:00|175901.7|175811.7|175853.4|175763.4|175906.3|175816.3|175833.7|175743.7|165
1751370300000|2025-07-01 11:45:00|175848.4|175758.4|175864.4|175774.4|175877.1|175787.1|175848.4|175758.4|87
1751370600000|2025-07-01 11:50:00|175862.6|175772.6|175945.5|175855.5|175957.4|175867.4|175862.6|175772.6|282
1751370900000|2025-07-01 11:55:00|175941.7|175851.7|175892.2|175802.2|175956.4|175866.4|175876|175786|168
1751371200000|2025-07-01 12:00:00|175897.7|175807.7|175855.5|175765.5|175910.5|175820.5|175844.2|175754.2|403
1751371500000|2025-07-01 12:05:00|175852.1|175762.1|175892.2|175802.2|175904.1|175814.1|175794|175704|264
1751371800000|2025-07-01 12:10:00|175886.4|175796.4|175933.7|175843.7|175957.9|175867.9|175877.9|175787.9|210
1751372100000|2025-07-01 12:15:00|175931.7|175841.7|175870.3|175780.3|175939.9|175849.9|175858.7|175768.7|118
1751372400000|2025-07-01 12:20:00|175871.7|175781.7|175926.3|175836.3|175947.1|175857.1|175856.9|175766.9|192
1751372700000|2025-07-01 12:25:00|175929|175839|176045.6|175955.6|176073.9|175983.9|175929|175839|421
1751373000000|2025-07-01 12:30:00|176048.2|175958.2|176066.5|175976.5|176075.1|175985.1|176025.7|175935.7|178
1751373300000|2025-07-01 12:35:00|176065.9|175975.9|176099.5|176009.5|176125.1|176035.1|176029.4|175939.4|243
1751373600000|2025-07-01 12:40:00|176099.6|176009.6|176182.4|176092.4|176201.5|176111.5|176091.7|176001.7|285
1751373900000|2025-07-01 12:45:00|176179.8|176089.8|176080.9|175990.9|176226.8|176136.8|176079.2|175989.2|353
1751374200000|2025-07-01 12:50:00|176082.8|175992.8|175896.6|175806.6|176114.6|176024.6|175863.1|175773.1|344
1751374500000|2025-07-01 12:55:00|175884.9|175794.9|176011.8|175921.8|176020.4|175930.4|175884.9|175794.9|206
1751374800000|2025-07-01 13:00:00|175986.8|175896.8|176031.5|175941.5|176045.4|175955.4|175977|175887|279
1751375100000|2025-07-01 13:05:00|176035.3|175945.3|175947.7|175857.7|176052.6|175962.6|175941|175851|216
1751375400000|2025-07-01 13:10:00|175947|175857|176043.9|175953.9|176069.8|175979.8|175932|175842|191
1751375700000|2025-07-01 13:15:00|176043.2|175953.2|176019.6|175929.6|176088.6|175998.6|176013|175923|134
1751376000000|2025-07-01 13:20:00|176020.8|175930.8|176082.7|175992.7|176091.8|176001.8|176009.5|175919.5|127
1751376300000|2025-07-01 13:25:00|176086.1|175996.1|176083.7|175993.7|176096.3|176006.3|176068.4|175978.4|66
1751376600000|2025-07-01 13:30:00|176081.6|175991.6|176023.5|175933.5|176127.7|176037.7|176006.7|175916.7|103
1751376900000|2025-07-01 13:35:00|176033.1|175943.1|175952.4|175862.4|176067.5|175977.5|175929.8|175839.8|380
1751377200000|2025-07-01 13:40:00|175950.5|175860.5|176220.1|175934.5|176220.1|176031|175943.1|175853.1|230
1751377500000|2025-07-01 13:45:00|176221.2|175946.4|175866.5|175776.5|176230.5|176084.5|175860.7|175770.7|430
1751377800000|2025-07-01 13:50:00|175865.5|175775.5|176096.6|176006.6|176106.4|176016.4|175857.2|175767.2|503
1751378100000|2025-07-01 13:55:00|176093|176003|176119.2|175835.8|176119.2|176008|175993.4|175792.7|373
1751378400000|2025-07-01 14:00:00|176119.5|175814.4|176207.5|176117.5|176269.4|176179.4|176029.5|175814.4|589
1751378700000|2025-07-01 14:05:00|176211.7|176121.7|176328.1|176198.1|176333.9|176231.1|176099.1|176009.1|511
1751379000000|2025-07-01 14:10:00|176354.9|176264.9|176371.1|176281.1|176418.9|176313.4|176341.7|176251.7|464
1751379300000|2025-07-01 14:15:00|176372.8|176282.8|176250.6|176160.6|176414.2|176316.4|176231.4|176141.4|496
1751379600000|2025-07-01 14:20:00|176246.4|176156.4|176158.5|176068.5|176274.9|176184.9|176104.2|176014.2|328
1751379900000|2025-07-01 14:25:00|176154.3|176064.3|176094.5|176004.5|176154.3|176064.3|175950.6|175860.6|503
1751380200000|2025-07-01 14:30:00|176109|176019|176141.6|176051.6|176164.9|176074.9|176018|175928|330
1751380500000|2025-07-01 14:35:00|176101.2|176011.2|176320.3|176230.3|176325.6|176235.6|176072.6|175982.6|389
1751380800000|2025-07-01 14:40:00|176316.9|176226.9|176308|176218|176437.4|176347.4|176264.2|176174.2|527
1751381100000|2025-07-01 14:45:00|176304.7|176214.7|176326.3|176236.3|176401.2|176311.2|176255.5|176165.5|365
1751381400000|2025-07-01 14:50:00|176326.1|176236.1|176323.7|176233.7|176432.7|176342.7|176234.5|176144.5|612
1751381700000|2025-07-01 14:55:00|176322.5|176232.5|176298.1|176208.1|176409|176319|176262.7|176172.7|672
1751382000000|2025-07-01 15:00:00|176296.7|176206.7|176485.5|176395.5|176499.5|176409.5|176293.1|176203.1|553
1751382300000|2025-07-01 15:05:00|176483.3|176393.3|176468.9|176378.9|176485.3|176395.3|176394.1|176304.1|490
1751382600000|2025-07-01 15:10:00|176455.9|176365.9|176449.8|176359.8|176488.4|176398.4|176414.1|176324.1|309
1751382900000|2025-07-01 15:15:00|176453.6|176363.6|176419|176329|176528.2|176438.2|176415.1|176325.1|542
1751383200000|2025-07-01 15:20:00|176422.5|176332.5|176558|176468|176568.9|176478.9|176412.1|176322.1|278
1751383500000|2025-07-01 15:25:00|176557.3|176467.3|176515|176425|176557.3|176467.3|176462.8|176372.8|530
1751383800000|2025-07-01 15:30:00|176510.8|176420.8|176468.7|176378.7|176549.9|176459.9|176438|176348|547
1751384100000|2025-07-01 15:35:00|176471.5|176381.5|176554.5|176464.5|176562|176472|176455.7|176365.7|470
1751384400000|2025-07-01 15:40:00|176551.8|176461.8|176592.1|176502.1|176645.7|176515.7|176530.6|176440.6|530
1751384700000|2025-07-01 15:45:00|176582.1|176492.1|176552|176462|176590.3|176500.3|176547.2|176457.2|540
1751385000000|2025-07-01 15:50:00|176552.7|176462.7|176496.1|176406.1|176560.4|176470.4|176461|176371|444
1751385300000|2025-07-01 15:55:00|176498.9|176408.9|176304.7|176214.7|176556.7|176466.7|176287.4|176197.4|661
1751385600000|2025-07-01 16:00:00|176307.1|176217.1|176406.3|176316.3|176410.4|176320.4|176296.3|176206.3|696
1751385900000|2025-07-01 16:05:00|176400.4|176310.4|176392.6|176302.6|176480.2|176390.2|176367.6|176277.6|540
1751386200000|2025-07-01 16:10:00|176385.7|176295.7|176256.4|176166.4|176396.2|176306.2|176234.5|176144.5|348
1751386500000|2025-07-01 16:15:00|176264.4|176174.4|176319.1|176229.1|176353.6|176263.6|176234.3|176144.3|522
1751386800000|2025-07-01 16:20:00|176318.5|176228.5|176308.4|176218.4|176356.2|176266.2|176296.2|176206.2|771
1751387100000|2025-07-01 16:25:00|176313.6|176223.6|176367.6|176277.6|176438.4|176348.4|176308.4|176218.4|815
1751387400000|2025-07-01 16:30:00|176369.8|176279.8|176297.8|176207.8|176407.1|176317.1|176275.9|176185.9|668
1751387700000|2025-07-01 16:35:00|176297.5|176207.5|176393.7|176263.7|176393.7|176302.9|176291.5|176182.7|266
1751388000000|2025-07-01 16:40:00|176382.7|176252.7|176385.3|176295.3|176428.1|176338.1|176346.6|176233.3|754
1751388300000|2025-07-01 16:45:00|176372.3|176282.3|176409.2|176319.2|176517.3|176407.2|176367.6|176268.3|236
1751388600000|2025-07-01 16:50:00|176408.5|176318.5|176410.1|176320.1|176505.3|176405.5|176391|176293.9|424
1751388900000|2025-07-01 16:55:00|176427.6|176297.6|176399|176309|176470.3|176357.2|176381.7|176291.7|826
1751389200000|2025-07-01 17:00:00|176394.5|176304.5|176391.5|176301.5|176450.6|176347|176353.2|176258.1|867
1751389500000|2025-07-01 17:05:00|176394.3|176304.3|176423|176293|176431.3|176314.3|176342.1|176212.1|649
1751389800000|2025-07-01 17:10:00|176477.5|176241|176385.5|176255.5|176477.5|176354.1|176339.5|176241|502
1751390100000|2025-07-01 17:15:00|176395.3|176265.3|176350.4|176260.4|176444|176327.2|176323.4|176232.5|667
1751390400000|2025-07-01 17:20:00|176347.7|176257.7|176274.3|176184.3|176405.2|176286.1|176264.8|176174.8|487
1751390700000|2025-07-01 17:25:00|176280.5|176190.5|176340.9|176250.9|176364.2|176261|176263.3|176173.3|651
1751391000000|2025-07-01 17:30:00|176338.3|176248.3|176309.6|176219.6|176355.5|176265.5|176278.6|176171.3|677
1751391300000|2025-07-01 17:35:00|176306.7|176216.7|176315.4|176225.4|176327.2|176237.2|176273|176183|893
1751391600000|2025-07-01 17:40:00|176308.9|176218.9|176309.9|176219.9|176326.8|176236.8|176258.2|176168.2|675
1751391900000|2025-07-01 17:45:00|176308.2|176218.2|176311.5|176221.5|176334.2|176244.2|176282.4|176192.4|672
1751392200000|2025-07-01 17:50:00|176314.3|176224.3|176270.3|176180.3|176325.5|176235.5|176215.2|176125.2|581
1751392500000|2025-07-01 17:55:00|176276.6|176186.6|176255|176165|176279|176189|176242.4|176152.4|343
1751392800000|2025-07-01 18:00:00|176260|176170|176258.6|176168.6|176290.9|176200.9|176242.5|176152.5|621
1751393100000|2025-07-01 18:05:00|176264.2|176174.2|176257.8|176167.8|176285.3|176195.3|176250.2|176160.2|409
1751393400000|2025-07-01 18:10:00|176254.1|176164.1|176271.3|176181.3|176288.1|176198.1|176245|176155|490
1751393700000|2025-07-01 18:15:00|176275.4|176185.4|176331.1|176241.1|176342.5|176252.5|176254.7|176164.7|639
1751394000000|2025-07-01 18:20:00|176325.6|176235.6|176315|176185|176364.4|176262.8|176307.6|176177.6|489
1751394300000|2025-07-01 18:25:00|176314.9|176184.9|176284.1|176194.1|176324.6|176220.7|176242|176152|729
1751394600000|2025-07-01 18:30:00|176286.3|176196.3|176299.7|176209.7|176303.6|176213.6|176244.8|176154.8|729
1751394900000|2025-07-01 18:35:00|176303.8|176213.8|176274.2|176184.2|176317.7|176227.7|176271|176181|291
1751395200000|2025-07-01 18:40:00|176277.2|176187.2|176222.6|176132.6|176283.8|176193.8|176217.8|176127.8|317
1751395500000|2025-07-01 18:45:00|176231.3|176141.3|176229|176139|176269.5|176179.5|176218.3|176128.3|514
1751395800000|2025-07-01 18:50:00|176225.5|176135.5|176230.5|176140.5|176249.1|176159.1|176216.8|176126.8|536
1751396100000|2025-07-01 18:55:00|176234.8|176144.8|176213|176123|176241.6|176151.6|176198.5|176108.5|475
1751396400000|2025-07-01 19:00:00|176215.4|176125.4|176213.1|176123.1|176252.6|176162.6|176205.4|176115.4|349
1751396700000|2025-07-01 19:05:00|176220|176130|176211|176121|176232.5|176142.5|176203.1|176113.1|71
1751397000000|2025-07-01 19:10:00|176214.7|176124.7|176100.4|176010.4|176214.7|176124.7|176071.5|175981.5|645
1751397300000|2025-07-01 19:15:00|176096.8|176006.8|176114.1|176024.1|176138.9|176048.9|176079.2|175989.2|633
1751397600000|2025-07-01 19:20:00|176110.1|176020.1|176108.2|176018.2|176145|176055|176104.2|176014.2|337
1751397900000|2025-07-01 19:25:00|176112.2|176022.2|176171.6|176081.6|176192.7|176102.7|176112.2|176022.2|564
1751398200000|2025-07-01 19:30:00|176163.5|176073.5|176254.9|176164.9|176268.5|176178.5|176163.5|176073.5|619
1751398500000|2025-07-01 19:35:00|176250.3|176160.3|176256.6|176166.6|176264.2|176174.2|176222.7|176132.7|638
1751398800000|2025-07-01 19:40:00|176257.8|176167.8|176183.4|176093.4|176262.4|176172.4|176179.1|176089.1|588
1751399100000|2025-07-01 19:45:00|176189.8|176099.8|176163.1|176073.1|176193|176103|176153.2|176063.2|354
1751399400000|2025-07-01 19:50:00|176170.3|176080.3|176140.9|176050.9|176187.3|176097.3|176110.6|176020.6|387
1751399700000|2025-07-01 19:55:00|176151.4|176061.4|176087.3|175997.3|176175.5|176085.5|176079.2|175989.2|442
1751400000000|2025-07-01 20:00:00|176093.6|176003.6|176068.5|175978.5|176110.4|176020.4|176060.6|175964.4|106
1751400300000|2025-07-01 20:05:00|176066.5|175976.5|176118.4|175988.4|176124.8|175994.8|176045.1|175915.1|111
1751400600000|2025-07-01 20:10:00|176120.4|175990.4|176093.5|175963.5|176122|175992|176085.4|175955.4|42
1751400900000|2025-07-01 20:15:00|176105.4|175975.4|176053.4|175923.4|176109|175979|176053.4|175923.4|38
1751401200000|2025-07-01 20:20:00|176052|175922|176036.3|175906.3|176052|175922|176036.3|175906.3|20
1751401500000|2025-07-01 20:25:00|176046.8|175916.8|176007.1|175877.1|176046.9|175916.9|176007.1|175877.1|22
1751401800000|2025-07-01 20:30:00|176006.8|175876.8|175989.8|175859.8|176015.7|175885.7|175965.8|175835.8|58
1751402100000|2025-07-01 20:35:00|175990.4|175860.4|175964|175834|176000|175870|175938.2|175740|87
1751402400000|2025-07-01 20:40:00|175970.5|175840.5|175981.8|175851.8|175997|175859.3|175937.9|175738|93
1751402700000|2025-07-01 20:45:00|176018.6|175817.4|176068.8|175825|176106|175927.6|175958.5|175770.8|669
1751403000000|2025-07-01 20:50:00|176062.7|175825.1|176104.2|175795.8|176135.6|175876.3|176025.1|175766.4|892
1751403300000|2025-07-01 20:55:00|176071.9|175828.1|176120.1|175778.1|176155.7|175867.5|176032.5|175729|899
1751403600000|2025-07-01 21:00:00|176118.1|175776.1|176108.5|175766.5|176120.9|175778.9|176108.5|175766.5|5
1751405400000|2025-07-01 21:30:00|176108.6|175766.6|176108.6|175766.6|176108.6|175766.6|176108.6|175766.6|1
1751405700000|2025-07-01 21:35:00|176108.8|175766.8|176108.7|175766.7|176108.8|175766.8|176108.7|175766.7|2
1751406000000|2025-07-01 21:40:00|176108.9|175766.9|176108.9|175766.9|176108.9|175766.9|176108.9|175766.9|1
1751406300000|2025-07-01 21:45:00|176108.8|175766.8|176108.8|175766.8|176108.8|175766.8|176108.8|175766.8|1
1751406600000|2025-07-01 21:50:00|176108.7|175766.7|176108.7|175766.7|176108.7|175766.7|176108.7|175766.7|1
1751406900000|2025-07-01 21:55:00|176108.8|175766.8|176108.8|175766.8|176108.8|175766.8|176108.8|175766.8|1
1751407200000|2025-07-01 22:00:00|176320.8|175978.8|176209.6|175867.6|176320.8|175978.8|176102.6|175760.6|504
1751407500000|2025-07-01 22:05:00|176211.3|175869.3|176152|175810|176347|176005|176076.3|175734.3|505
1751407800000|2025-07-01 22:10:00|176162|175820|176091.7|175749.7|176276.5|175934.5|176074.1|175732.1|510
1751408100000|2025-07-01 22:15:00|176121.1|175779.1|176108.5|175766.5|176294.5|175952.5|176083.3|175741.3|338
1751408400000|2025-07-01 22:20:00|176157.5|175815.5|176121.9|175779.9|176209.9|175867.9|176083.3|175741.3|582
1751408700000|2025-07-01 22:25:00|176128.6|175786.6|176200.4|175858.4|176209.7|175867.7|176083.2|175741.2|550
1751409000000|2025-07-01 22:30:00|176204|175862|176113.3|175771.3|176204|175862|176070.2|175741.3|460
1751409300000|2025-07-01 22:35:00|176159.3|175817.3|176083.3|175741.3|176205.1|175863.1|176083.3|175741.3|446
1751409600000|2025-07-01 22:40:00|176125.2|175783.2|176180.9|175838.9|176277.7|175935.7|176083.3|175741.3|406
1751409900000|2025-07-01 22:45:00|176205.2|175863.2|176227.5|175885.5|176282.7|175940.7|176083.3|175741.3|321
1751410200000|2025-07-01 22:50:00|176280.3|175938.3|176161.5|175819.5|176381|176039|176083.3|175741.3|406
1751410500000|2025-07-01 22:55:00|176181.2|175839.2|176158.1|175816.1|176301.6|175959.6|176083.3|175741.3|249
1751410800000|2025-07-01 23:00:00|176201.1|175859.1|176108.7|175978.7|176223.8|175978.7|176088.3|175816.5|43
1751411100000|2025-07-01 23:05:00|176210.5|175868.5|176240.1|176021.6|176315.6|176091.6|176105.5|175868.5|27
1751411400000|2025-07-01 23:10:00|176317.6|175975.6|176283.1|176005.4|176318.8|176075.2|176152.5|175974.3|21
1751411700000|2025-07-01 23:15:00|176206.2|176076.2|176207.2|176077.2|176286.3|176084.7|176152.5|176007.8|24
1751412000000|2025-07-01 23:20:00|176274.8|176008.5|176201|176071|176282.3|176078.9|176152.5|176007.1|14
1751412300000|2025-07-01 23:25:00|176298.9|175993.7|176200.1|176070.1|176299.9|176072.7|176152.5|175992.7|22
1751412600000|2025-07-01 23:30:00|176122.5|175992.5|176125.7|175995.7|176202.7|176022.5|176121.8|175923|29
1751412900000|2025-07-01 23:35:00|176209.8|175913|176132|176002|176209.8|176002.2|176125.7|175913|36
1751413200000|2025-07-01 23:40:00|176128.4|175998.4|176127.1|175997.1|176209.2|175998.8|176126.9|175929.4|14
1751413500000|2025-07-01 23:45:00|176203|175939.8|176125.2|175995.2|176211|175997.8|176118.4|175922|30
1751413800000|2025-07-01 23:50:00|176119.9|175989.9|176125.7|175995.7|176201.5|175995.7|176119.9|175927|22
1751414100000|2025-07-01 23:55:00|176202.3|175934.4|176101.3|175971.3|176202.3|176002.6|176089.9|175900.4|26
1751414400000|2025-07-02 00:00:00|176097.7|175967.7|176100.9|175970.9|176180.2|175997|176044.8|175914.8|102
1751414700000|2025-07-02 00:05:00|176103.5|175973.5|176044|175914|176171.6|175998.5|176044|175914|128
1751415000000|2025-07-02 00:10:00|176048.5|175918.5|176067.4|175937.4|176148|175979.3|176046.5|175916.5|123
1751415300000|2025-07-02 00:15:00|176062.1|175932.1|176112.5|175982.5|176154|175982.5|176046.1|175916.1|105
1751415600000|2025-07-02 00:20:00|176115.2|175985.2|176075.2|175945.2|176115.2|175985.2|176043.5|175913.5|60
1751415900000|2025-07-02 00:25:00|176081.9|175951.9|176116|175986|176170|176013.5|176081.9|175939|69
1751416200000|2025-07-02 00:30:00|176162.9|175918.9|176109.3|175979.3|176167|176006.5|176076.2|175918.9|75
1751416500000|2025-07-02 00:35:00|176112.8|175982.8|176129|175928|176129|175982.8|176054|175924|85
1751416800000|2025-07-02 00:40:00|176085.5|175955.5|176096.2|175966.2|176129|175973.7|176046.3|175916.3|78
1751417100000|2025-07-02 00:45:00|176098.7|175968.7|176078|175948|176143|175975.4|176057.6|175927.6|82
1751417400000|2025-07-02 00:50:00|176059.2|175929.2|176073|175943|176095|175965|176056.6|175926.6|100
1751417700000|2025-07-02 00:55:00|176073.4|175943.4|176002|175872|176095.5|175965.5|176002|175809.7|127
1751418000000|2025-07-02 01:00:00|176009.3|175879.3|176003.4|175873.4|176067.6|175892.6|175977.8|175823.6|63
1751418300000|2025-07-02 01:05:00|176000.4|175870.4|176074.2|175944.2|176115.9|175982.8|175992|175862|81
1751418600000|2025-07-02 01:10:00|176085.1|175955.1|176192.4|176062.4|176248.8|176064.9|176071.5|175925|60
1751418900000|2025-07-02 01:15:00|176215.6|176085.6|176132.5|176002.5|176232.2|176102.2|176121.1|175991.1|106
1751419200000|2025-07-02 01:20:00|176129|175999|176146.9|176016.9|176153.2|176023.2|176129|175999|36
1751419500000|2025-07-02 01:25:00|176148.9|176018.9|176123.7|175993.7|176225.7|176061.9|176119.6|175989.6|53
1751419800000|2025-07-02 01:30:00|176123.1|175993.1|176215.5|176085.5|176248.5|176102.1|176122.9|175992.9|72
1751420100000|2025-07-02 01:35:00|176215|176085|176218|176088|176266.6|176100.4|176206.1|176064.4|63
1751420400000|2025-07-02 01:40:00|176221.4|176091.4|176194|176064|176222.6|176092.6|176193.5|176063.5|39
1751420700000|2025-07-02 01:45:00|176200|176070|176304.6|176174.6|176304.6|176174.6|176199.5|176069.5|52
1751421000000|2025-07-02 01:50:00|176301.9|176171.9|176382.2|176252.2|176413.4|176283.4|176275.5|176171.9|144
1751421300000|2025-07-02 01:55:00|176379.9|176249.9|176391.5|176261.5|176439.1|176309.1|176352.8|176222.8|127
1751421600000|2025-07-02 02:00:00|176393.2|176263.2|176412.7|176282.7|176464.8|176334.8|176354.2|176224.2|184
1751421900000|2025-07-02 02:05:00|176414.2|176284.2|176403.4|176273.4|176488.6|176358.6|176362.1|176232.1|222
1751422200000|2025-07-02 02:10:00|176435.9|176305.9|176413.1|176283.1|176481.9|176351.9|176406.9|176276.9|146
1751422500000|2025-07-02 02:15:00|176411.8|176281.8|176334.4|176204.4|176413.5|176283.5|176300.6|176170.6|107
1751422800000|2025-07-02 02:20:00|176335.1|176205.1|176359.6|176229.6|176407.5|176277.5|176335.1|176205.1|195
1751423100000|2025-07-02 02:25:00|176364.5|176234.5|176343.2|176213.2|176384.6|176254.6|176336.4|176206.4|144
1751423400000|2025-07-02 02:30:00|176348.6|176218.6|176392.2|176262.2|176419.7|176289.7|176331.6|176201.6|246
1751423700000|2025-07-02 02:35:00|176382.1|176252.1|176374|176244|176407.5|176277.5|176363|176233|114
1751424000000|2025-07-02 02:40:00|176379|176249|176361|176231|176389.7|176259.7|176354.7|176224.7|72
1751424300000|2025-07-02 02:45:00|176361.5|176231.5|176355.5|176225.5|176375.2|176245.2|176351.5|176221.5|34
1751424600000|2025-07-02 02:50:00|176357.2|176227.2|176266.4|176136.4|176358|176228|176224.4|176094.4|52
1751424900000|2025-07-02 02:55:00|176265.1|176135.1|176281.4|176151.4|176298.9|176168.9|176240.9|176110.9|99
1751425200000|2025-07-02 03:00:00|176258.6|176128.6|176236.2|176106.2|176327.9|176197.9|176227|176097|91
1751425500000|2025-07-02 03:05:00|176228.3|176098.3|176259.9|176047.2|176261.4|176131.4|176211.4|176044.7|42
1751425800000|2025-07-02 03:10:00|176212|176082|176219|176089|176252.9|176098.1|176197.3|176040.2|52
1751426100000|2025-07-02 03:15:00|176217.5|176087.5|176292.4|176162.4|176293.1|176163.1|176191.8|176061.8|57
1751426400000|2025-07-02 03:20:00|176290.9|176160.9|176217.9|176087.9|176291|176161|176211.9|176081.9|75
1751426700000|2025-07-02 03:25:00|176220.2|176090.2|176281.6|176068.9|176296.5|176112.6|176205.4|176063.4|45
1751427000000|2025-07-02 03:30:00|176228.1|176098.1|176213.1|176083.1|176300.4|176109.1|176205|176053.4|39
1751427300000|2025-07-02 03:35:00|176203.1|176073.1|176195.7|176065.7|176212.6|176082.6|176185.9|176055.9|33
1751427600000|2025-07-02 03:40:00|176200.4|176070.4|176219.5|176089.5|176232|176102|176200.4|176070.4|30
1751427900000|2025-07-02 03:45:00|176220.4|176090.4|176203|176073|176318.3|176126|176191.2|176009.4|52
1751428200000|2025-07-02 03:50:00|176198.4|176068.4|176184.3|176054.3|176217|176087|176149.2|176019.2|119
1751428500000|2025-07-02 03:55:00|176184.9|176054.9|176164.5|176034.5|176299.7|176078.3|176162.1|175985.3|48
1751428800000|2025-07-02 04:00:00|176156.9|176026.9|176149.6|176019.6|176184.1|176054.1|176142|176012|101
1751429100000|2025-07-02 04:05:00|176152.3|176022.3|176152|176022|176239.7|176046|176132.5|175926.9|40
1751429400000|2025-07-02 04:10:00|176146.7|176016.7|176150.6|176020.6|176150.6|176020.6|176136.8|176006.8|19
1751429700000|2025-07-02 04:15:00|176247|175940.1|176145.1|176015.1|176247|176026.2|176141.7|175934.5|22
1751430000000|2025-07-02 04:20:00|176145|176015|176136.1|176006.1|176249.6|176023.5|176135.5|175928|25
1751430300000|2025-07-02 04:25:00|176094.1|175964.1|176114.9|175984.9|176202|175998.5|176077.3|175884.8|32
1751430600000|2025-07-02 04:30:00|176108.1|175978.1|176089.5|175959.5|176145.9|176015.9|176070|175940|112
1751430900000|2025-07-02 04:35:00|176089.1|175959.1|176081.6|175951.6|176091.6|175961.6|176045.3|175915.3|127
1751431200000|2025-07-02 04:40:00|176070.4|175940.4|176080.6|175950.6|176094.7|175964.7|176059.4|175929.4|130
1751431500000|2025-07-02 04:45:00|176088.8|175958.8|176044.7|175914.7|176097.3|175967.3|176036.5|175906.5|104
1751431800000|2025-07-02 04:50:00|176055.1|175925.1|176061|175931|176087.4|175957.4|176048.8|175918.8|75
1751432100000|2025-07-02 04:55:00|176055.4|175925.4|176133.1|176003.1|176134.5|176004.5|176054.2|175924.2|43
1751432400000|2025-07-02 05:00:00|176134.7|176004.7|176131.2|176001.2|176167.4|176037.4|176118.9|175988.9|63
1751432700000|2025-07-02 05:05:00|176138|176008|176187.9|176057.9|176252|176122|176122.9|175992.9|184
1751433000000|2025-07-02 05:10:00|176188|176058|176119|176029|176220.9|176090.9|176119|176008.9|176
1751433300000|2025-07-02 05:15:00|176099.7|176009.7|176239.9|176109.9|176239.9|176109.9|176095.3|175990.2|100
1751433600000|2025-07-02 05:20:00|176230.5|176100.5|176137.5|176007.5|176235.6|176105.6|176107.4|176007.5|121
1751433900000|2025-07-02 05:25:00|176131.7|176001.7|176218.7|176088.7|176229.3|176099.3|176074.5|175972.2|137
1751434200000|2025-07-02 05:30:00|176220.4|176090.4|176175.4|176045.4|176220.4|176090.4|176164.8|176034.8|164
1751434500000|2025-07-02 05:35:00|176173.7|176043.7|176139.7|176009.7|176201.1|176085.4|176119.3|175989.3|244
1751434800000|2025-07-02 05:40:00|176141.6|176011.6|176065.9|175975.9|176147.5|176017.5|176065.9|175951.2|95
1751435100000|2025-07-02 05:45:00|176066.3|175976.3|176184.9|176054.9|176196.2|176066.2|176066.2|175976.2|171
1751435400000|2025-07-02 05:50:00|176171.5|176041.5|176214.9|176084.9|176233.3|176103.3|176163.7|176033.7|202
1751435700000|2025-07-02 05:55:00|176211.8|176081.8|176194.5|176064.5|176215.2|176102.9|176182.2|176058.2|142
1751436000000|2025-07-02 06:00:00|176194.1|176064.1|176147.2|176017.2|176194.1|176076.4|176050|175960|459
1751436300000|2025-07-02 06:05:00|176147.3|176017.3|176073.4|175983.4|176164.1|176066.9|176042.6|175952.6|356
1751436600000|2025-07-02 06:10:00|176077.8|175987.8|176070.5|175980.5|176087.9|175988.9|176029.1|175939.1|236
1751436900000|2025-07-02 06:15:00|176071.2|175981.2|176182.7|176092.7|176212.5|176122.5|176068.6|175951.9|123
1751437200000|2025-07-02 06:20:00|176180.3|176090.3|176298.3|176208.3|176313.9|176223.9|176169.7|176079.7|158
1751437500000|2025-07-02 06:25:00|176304.3|176214.3|176331.9|176241.9|176414.3|176303.5|176296.7|176206.7|349
1751437800000|2025-07-02 06:30:00|176335.2|176245.2|176327.5|176237.5|176345.2|176255.2|176282.1|176192.1|175
1751438100000|2025-07-02 06:35:00|176323.5|176233.5|176572.2|176482.2|176591.4|176501.4|176315.9|176225.9|138
1751438400000|2025-07-02 06:40:00|176565.6|176475.6|176484.8|176394.8|176625.9|176535.9|176464.6|176374.6|190
1751438700000|2025-07-02 06:45:00|176486.2|176396.2|176560.9|176470.9|176569.4|176479.4|176486.2|176396.2|211
1751439000000|2025-07-02 06:50:00|176561|176471|176461.3|176371.3|176563.6|176473.6|176446.2|176356.2|260
1751439300000|2025-07-02 06:55:00|176463.5|176373.5|176450.1|176360.1|176498.8|176408.8|176428.7|176338.7|103
1751439600000|2025-07-02 07:00:00|176457.2|176367.2|176612.5|176522.5|176614.3|176524.3|176434.5|176344.5|259
1751439900000|2025-07-02 07:05:00|176611.4|176521.4|176546.8|176456.8|176698.7|176608.7|176536.1|176446.1|230
1751440200000|2025-07-02 07:10:00|176544.7|176454.7|176571|176481|176589.1|176499.1|176537.2|176447.2|186
1751440500000|2025-07-02 07:15:00|176567.7|176477.7|176731.6|176641.6|176799.3|176709.3|176562.8|176472.8|341
1751440800000|2025-07-02 07:20:00|176728.5|176638.5|176974.1|176884.1|177012.1|176922.1|176716.3|176626.3|523
1751441100000|2025-07-02 07:25:00|176970.7|176880.7|177012.1|176922.1|177060.1|176970.1|176911.4|176821.4|586
1751441400000|2025-07-02 07:30:00|177011.2|176921.2|176967.7|176877.7|177017|176927|176945.1|176855.1|246
1751441700000|2025-07-02 07:35:00|176971.7|176881.7|176913.4|176823.4|176971.7|176881.7|176869.3|176779.3|312
1751442000000|2025-07-02 07:40:00|176904.6|176814.6|176882.9|176792.9|176934.1|176844.1|176874|176784|190
1751442300000|2025-07-02 07:45:00|176887.9|176797.9|176872.8|176782.8|176898.1|176808.1|176841.3|176751.3|332
1751442600000|2025-07-02 07:50:00|176870.6|176780.6|176970.8|176880.8|176983.8|176893.8|176870.6|176780.6|249
1751442900000|2025-07-02 07:55:00|176967|176877|177041.2|176951.2|177050|176960|176955.9|176865.9|295
1751443200000|2025-07-02 08:00:00|177046.4|176956.4|177120.8|177030.8|177170.9|177080.9|177046.4|176956.4|542
1751443500000|2025-07-02 08:05:00|177121.5|177031.5|176920.3|176830.3|177137.7|177047.7|176913.9|176823.9|192
1751443800000|2025-07-02 08:10:00|176918.2|176828.2|176916.1|176826.1|176971.1|176881.1|176893.1|176795.4|465
1751444100000|2025-07-02 08:15:00|176913.2|176823.2|176765.4|176675.4|176923.6|176833.6|176759.5|176669.5|318
1751444400000|2025-07-02 08:20:00|176762.5|176672.5|176772.5|176682.5|176804.3|176714.3|176744.6|176654.6|163
1751444700000|2025-07-02 08:25:00|176774.9|176684.9|176823.5|176733.5|176838.2|176748.2|176774.4|176684.4|132
1751445000000|2025-07-02 08:30:00|176828.8|176738.8|176739.6|176649.6|176838.4|176748.4|176696.6|176606.6|218
1751445300000|2025-07-02 08:35:00|176737|176647|176729.7|176639.7|176819.7|176729.7|176696.8|176606.8|222
1751445600000|2025-07-02 08:40:00|176731.1|176641.1|176817.1|176727.1|176834.4|176744.4|176728.9|176625.5|109
1751445900000|2025-07-02 08:45:00|176813.7|176723.7|176789.4|176699.4|176867.2|176777.2|176785.9|176695.9|131
1751446200000|2025-07-02 08:50:00|176785.8|176695.8|176905.9|176815.9|176905.9|176815.9|176780.3|176690.3|97
1751446500000|2025-07-02 08:55:00|176907.7|176817.7|176958.5|176868.5|176987.3|176897.3|176907.7|176817.7|274
1751446800000|2025-07-02 09:00:00|176965.1|176875.1|176913.3|176823.3|176992|176902|176894.4|176804.4|238
1751447100000|2025-07-02 09:05:00|176922.5|176832.5|176885.9|176795.9|176927.7|176837.7|176848.5|176758.5|321
1751447400000|2025-07-02 09:10:00|176887.1|176797.1|176959.4|176869.4|176961.6|176871.6|176883.4|176793.4|267
1751447700000|2025-07-02 09:15:00|176958.3|176868.3|176877|176787|176970.3|176880.3|176833.8|176743.8|154
1751448000000|2025-07-02 09:20:00|176878.5|176788.5|176806.6|176716.6|176878.5|176788.5|176774.2|176684.2|140
1751448300000|2025-07-02 09:25:00|176814.5|176724.5|176845.2|176755.2|176893.7|176803.7|176806.7|176716.7|110
1751448600000|2025-07-02 09:30:00|176843.8|176753.8|176728.8|176638.8|176847.1|176757.1|176718.9|176628.9|121
1751448900000|2025-07-02 09:35:00|176727.2|176637.2|176782.2|176692.2|176817.2|176727.2|176680.5|176590.5|162
1751449200000|2025-07-02 09:40:00|176781.4|176691.4|176705.4|176615.4|176812|176722|176693|176603|150
1751449500000|2025-07-02 09:45:00|176706.5|176616.5|176710.5|176620.5|176738.2|176648.2|176692.7|176602.7|107
1751449800000|2025-07-02 09:50:00|176712.5|176622.5|176757.3|176667.3|176757.3|176667.3|176682.6|176592.6|177
1751450100000|2025-07-02 09:55:00|176753.4|176663.4|176817|176727|176834.6|176744.6|176749.1|176659.1|301
1751450400000|2025-07-02 10:00:00|176809.8|176719.8|176770.8|176680.8|176831.2|176741.2|176756.2|176666.2|364
1751450700000|2025-07-02 10:05:00|176771.2|176681.2|176728.2|176638.2|176777.2|176687.2|176708.2|176618.2|110
1751451000000|2025-07-02 10:10:00|176728.9|176638.9|176751.8|176661.8|176761.2|176671.2|176686|176596|137
1751451300000|2025-07-02 10:15:00|176747.5|176657.5|176800.4|176710.4|176830.4|176740.4|176730.1|176640.1|197
1751451600000|2025-07-02 10:20:00|176799.3|176709.3|176809.1|176719.1|176829.7|176739.7|176771.5|176681.5|120
1751451900000|2025-07-02 10:25:00|176808.4|176718.4|176787.9|176697.9|176821|176731|176769.8|176679.8|393
1751452200000|2025-07-02 10:30:00|176784.5|176694.5|176730.4|176640.4|176823.8|176733.8|176710.9|176620.9|226
1751452500000|2025-07-02 10:35:00|176732.5|176642.5|176691.7|176601.7|176737.7|176647.7|176671.9|176581.9|139
1751452800000|2025-07-02 10:40:00|176692.1|176602.1|176629.5|176539.5|176692.1|176602.1|176613.2|176523.2|204
1751453100000|2025-07-02 10:45:00|176632.5|176542.5|176670.6|176580.6|176700.6|176610.6|176632.5|176542.5|173
1751453400000|2025-07-02 10:50:00|176669.7|176579.7|176705.8|176615.8|176731|176641|176644|176554|132
1751453700000|2025-07-02 10:55:00|176708.7|176618.7|176661.6|176571.6|176713.4|176623.4|176650.4|176560.4|75
1751454000000|2025-07-02 11:00:00|176660.8|176570.8|176685|176595|176724.6|176634.6|176652.3|176562.3|358
1751454300000|2025-07-02 11:05:00|176683.4|176593.4|176633.4|176543.4|176696.4|176606.4|176622|176532|163
1751454600000|2025-07-02 11:10:00|176633|176543|176612.4|176522.4|176649.1|176559.1|176598.8|176508.8|295
1751454900000|2025-07-02 11:15:00|176606.2|176516.2|176676.2|176586.2|176705.3|176615.3|176597.1|176507.1|312
1751455200000|2025-07-02 11:20:00|176674.5|176584.5|176525.5|176435.5|176681.4|176591.4|176491.3|176401.3|329
1751455500000|2025-07-02 11:25:00|176516.1|176426.1|176603.5|176513.5|176604.6|176514.6|176506.9|176416.9|434
1751455800000|2025-07-02 11:30:00|176604.9|176514.9|176565.2|176475.2|176617.8|176527.8|176505.2|176415.2|378
1751456100000|2025-07-02 11:35:00|176561.9|176471.9|176596.2|176506.2|176633.6|176543.6|176547.1|176457.1|284
1751456400000|2025-07-02 11:40:00|176590.4|176500.4|176654.5|176564.5|176655.6|176565.6|176579.9|176489.9|150
1751456700000|2025-07-02 11:45:00|176654.4|176564.4|176680.7|176590.7|176701|176611|176626.9|176536.9|178
1751457000000|2025-07-02 11:50:00|176679.5|176589.5|176645.6|176555.6|176693|176603|176623.8|176533.8|220
1751457300000|2025-07-02 11:55:00|176650.5|176560.5|176682.5|176592.5|176717.1|176627.1|176648.5|176558.5|573
1751457600000|2025-07-02 12:00:00|176686.5|176596.5|176746.3|176656.3|176794.1|176704.1|176672.1|176582.1|651
1751457900000|2025-07-02 12:05:00|176740.8|176650.8|176630.6|176540.6|176775.4|176685.4|176593.3|176503.3|583
1751458200000|2025-07-02 12:10:00|176635|176545|176811.7|176493.5|176811.7|176607.4|176617.7|176493.5|330
1751458500000|2025-07-02 12:15:00|176805.2|176497.9|176409.8|176319.8|176805.2|176497.9|176307.8|176203.7|575
1751458800000|2025-07-02 12:20:00|176386.6|176296.6|176271.2|176181.2|176398.8|176308.8|176258.4|176168.4|649
1751459100000|2025-07-02 12:25:00|176269.9|176179.9|176436.3|176346.3|176436.3|176346.3|176246.3|176156.3|528
1751459400000|2025-07-02 12:30:00|176436.6|176346.6|176741.8|176651.8|176789.4|176675.4|176436.6|176346.6|661
1751459700000|2025-07-02 12:35:00|176747.1|176657.1|176791.6|176701.6|176871.9|176781.9|176646.4|176541.5|731
1751460000000|2025-07-02 12:40:00|176794.1|176704.1|176924.7|176834.7|177042.7|176952.7|176788.1|176698.1|534
1751460300000|2025-07-02 12:45:00|176923.1|176833.1|176808.9|176718.9|176934.4|176844.4|176766|176676|452
1751460600000|2025-07-02 12:50:00|176805.2|176715.2|176896.2|176806.2|176933.3|176843.3|176789.2|176699.2|682
1751460900000|2025-07-02 12:55:00|176892.8|176802.8|176911.9|176821.9|176948.9|176858.9|176886.6|176796.6|754
1751461200000|2025-07-02 13:00:00|176921.9|176831.9|176845.9|176755.9|176964|176874|176844.7|176754.7|786
1751461500000|2025-07-02 13:05:00|176847.1|176757.1|176742.7|176652.7|176857.5|176767.5|176687.2|176597.2|485
1751461800000|2025-07-02 13:10:00|176736.8|176646.8|176812.7|176722.7|176860.8|176770.8|176716.8|176626.8|488
1751462100000|2025-07-02 13:15:00|176819.5|176729.5|176860.8|176770.8|176893.6|176803.6|176796.1|176706.1|483
1751462400000|2025-07-02 13:20:00|176863.7|176773.7|176944.6|176854.6|176966.6|176876.6|176863.7|176773.7|322
1751462700000|2025-07-02 13:25:00|176945.4|176855.4|176932.1|176842.1|176980.9|176890.9|176913.9|176823.9|299
1751463000000|2025-07-02 13:30:00|176932.9|176842.9|176937.5|176847.5|176977.7|176887.7|176873.7|176783.7|505
1751463300000|2025-07-02 13:35:00|176933.9|176843.9|176757.2|176667.2|176935.1|176845.1|176742.9|176652.9|637
1751463600000|2025-07-02 13:40:00|176754.7|176664.7|176771.4|176681.4|176844.7|176754.7|176700.8|176610.8|457
1751463900000|2025-07-02 13:45:00|176774.2|176684.2|176874.2|176784.2|176920.1|176830.1|176768.1|176678.1|550
1751464200000|2025-07-02 13:50:00|176874.8|176784.8|176960.9|176870.9|176974.8|176884.8|176874.2|176784.2|729
1751464500000|2025-07-02 13:55:00|176959.1|176869.1|176843.3|176753.3|177007|176917|176798.6|176708.6|687
1751464800000|2025-07-02 14:00:00|176844.9|176754.9|176707.7|176617.7|176844.9|176754.9|176686.2|176596.2|442
1751465100000|2025-07-02 14:05:00|176711.5|176621.5|176660.4|176570.4|176734.8|176644.8|176615.1|176525.1|362
1751465400000|2025-07-02 14:10:00|176663.1|176573.1|176647.5|176557.5|176676.2|176586.2|176599.6|176509.6|343
1751465700000|2025-07-02 14:15:00|176648.6|176558.6|176798.2|176708.2|176834.7|176744.7|176648.6|176558.6|628
1751466000000|2025-07-02 14:20:00|176766.3|176676.3|176748.8|176658.8|176816|176726|176746.2|176656.2|218
1751466300000|2025-07-02 14:25:00|176748.1|176658.1|176712.6|176622.6|176748.1|176658.1|176623.1|176533.1|658
1751466600000|2025-07-02 14:30:00|176715.9|176625.9|176504.8|176414.8|176715.9|176625.9|176495.4|176405.4|640
1751466900000|2025-07-02 14:35:00|176502.3|176412.3|176609.7|176519.7|176637.4|176547.4|176488.7|176398.7|557
1751467200000|2025-07-02 14:40:00|176613.6|176523.6|176647.4|176557.4|176658.9|176568.9|176566.6|176476.6|688
1751467500000|2025-07-02 14:45:00|176651.2|176561.2|176689.6|176599.6|176748.1|176658.1|176620.3|176530.3|670
1751467800000|2025-07-02 14:50:00|176692.9|176602.9|176560.3|176470.3|176712.8|176622.8|176530|176440|796
1751468100000|2025-07-02 14:55:00|176564|176474|176441.1|176351.1|176578.1|176488.1|176415.8|176325.8|869
1751468400000|2025-07-02 15:00:00|176440.3|176350.3|176404.8|176314.8|176477|176387|176382.8|176292.8|902
1751468700000|2025-07-02 15:05:00|176408.3|176318.3|176436.9|176346.9|176478.1|176388.1|176392.4|176302.4|429
1751469000000|2025-07-02 15:10:00|176426.7|176336.7|176357.4|176267.4|176439.8|176349.8|176324.2|176234.2|576
1751469300000|2025-07-02 15:15:00|176356.3|176266.3|176360.5|176270.5|176403.5|176313.5|176341.2|176251.2|383
1751469600000|2025-07-02 15:20:00|176362.7|176272.7|176319|176229|176363.7|176273.7|176276.3|176186.3|543
1751469900000|2025-07-02 15:25:00|176321.2|176231.2|176270|176180|176337|176247|176225.6|176135.6|397
1751470200000|2025-07-02 15:30:00|176272.1|176182.1|176198.2|176108.2|176272.1|176182.1|176153.5|176055|703
1751470500000|2025-07-02 15:35:00|176199.4|176109.4|176212.1|176122.1|176255.6|176165.6|176162.9|176072.9|273
1751470800000|2025-07-02 15:40:00|176203.2|176113.2|176258.1|176168.1|176313.9|176223.9|176203.2|176113.2|502
1751471100000|2025-07-02 15:45:00|176257.4|176167.4|176160|176070|176262.8|176172.8|176112.5|176022.5|460
1751471400000|2025-07-02 15:50:00|176160.7|176070.7|176106.2|176016.2|176223.8|176133.8|176095|176005|364
1751471700000|2025-07-02 15:55:00|176100.6|176010.6|176023.4|175933.4|176147.5|176057.5|176023.4|175933.4|525
1751472000000|2025-07-02 16:00:00|176027.2|175937.2|176036.6|175946.6|176093.2|176003.2|176026.5|175936.5|348
1751472300000|2025-07-02 16:05:00|176044|175954|175996.2|175906.2|176049.4|175959.4|175948|175858|445
1751472600000|2025-07-02 16:10:00|175990.8|175900.8|176130.7|176040.7|176172.2|176052.7|175989.8|175899.8|476
1751472900000|2025-07-02 16:15:00|176126.8|176036.8|176060.6|175970.6|176133.4|176043.4|176035.8|175945.8|462
1751473200000|2025-07-02 16:20:00|176064.8|175974.8|175926.9|175836.9|176064.8|175974.8|175925.7|175835.7|765
1751473500000|2025-07-02 16:25:00|175922.9|175832.9|175935.8|175845.8|175961.2|175871.2|175914.7|175824.7|434
1751473800000|2025-07-02 16:30:00|175938|175848|175882.5|175792.5|175945.3|175855.3|175867.4|175777.4|223
1751474100000|2025-07-02 16:35:00|175876.5|175786.5|175796.6|175706.6|175893.7|175792.5|175776.2|175686.2|209
1751474400000|2025-07-02 16:40:00|175793|175703|175866.9|175776.9|175869.4|175779.4|175774.9|175684.9|615
1751474700000|2025-07-02 16:45:00|175867.2|175777.2|175830.1|175740.1|175881.5|175791.5|175814.9|175724.9|690
1751475000000|2025-07-02 16:50:00|175830.8|175740.8|175792.7|175702.7|175871.6|175781.6|175782.3|175692.3|747
1751475300000|2025-07-02 16:55:00|175800.4|175710.4|175768.7|175678.7|175807.7|175717.7|175761|175671|555
1751475600000|2025-07-02 17:00:00|175769.9|175679.9|175709|175619|175773.7|175683.7|175683.6|175593.6|584
1751475900000|2025-07-02 17:05:00|175709.9|175619.9|175749.3|175659.3|175757.1|175667.1|175691.2|175601.2|327
1751476200000|2025-07-02 17:10:00|175759|175669|175761.6|175671.6|175779.6|175689.6|175736.4|175646.4|264
1751476500000|2025-07-02 17:15:00|175755.1|175665.1|175717.9|175627.9|175775.9|175685.9|175696.5|175592.6|267
1751476800000|2025-07-02 17:20:00|175722.2|175632.2|175814.2|175724.2|175847|175747.9|175718.4|175628.4|581
1751477100000|2025-07-02 17:25:00|175820.1|175730.1|175786.2|175696.2|175867.6|175761.4|175778.1|175688.1|611
1751477400000|2025-07-02 17:30:00|175778.8|175688.8|175762.8|175672.8|175786|175696|175698.3|175608.3|581
1751477700000|2025-07-02 17:35:00|175766.1|175676.1|175765.8|175675.8|175797.4|175707.4|175757.7|175667.7|519
1751478000000|2025-07-02 17:40:00|175760.8|175670.8|175764.2|175674.2|175782.3|175692.3|175755.1|175665.1|350
1751478300000|2025-07-02 17:45:00|175764.7|175674.7|175751.3|175661.3|175776.1|175686.1|175743.1|175653.1|349
1751478600000|2025-07-02 17:50:00|175758.5|175668.5|175758.1|175668.1|175769.1|175679.1|175749.5|175659.5|373
1751478900000|2025-07-02 17:55:00|175761.2|175671.2|175753.3|175663.3|175768.8|175678.8|175748.9|175658.9|441
1751479200000|2025-07-02 18:00:00|175758.6|175668.6|175755.5|175665.5|175772.8|175682.8|175750.5|175660.5|373
1751479500000|2025-07-02 18:05:00|175752.6|175662.6|175764.2|175674.2|175776.2|175686.2|175730.3|175640.3|347
1751479800000|2025-07-02 18:10:00|175768.7|175678.7|175738.3|175648.3|175774.8|175684.8|175724.7|175634.7|142
1751480100000|2025-07-02 18:15:00|175740.7|175650.7|175757.9|175667.9|175772.3|175682.3|175740.4|175650.4|109
1751480400000|2025-07-02 18:20:00|175761.9|175671.9|175742.4|175652.4|175764.7|175674.7|175730.9|175640.9|72
1751480700000|2025-07-02 18:25:00|175738.7|175648.7|175721.9|175631.9|175745|175655|175710.7|175620.7|130
1751481000000|2025-07-02 18:30:00|175726|175636|175716.5|175626.5|175729.7|175639.7|175703.5|175613.5|630
1751481300000|2025-07-02 18:35:00|175718.7|175628.7|175720.7|175630.7|175729.6|175639.6|175702|175612|819
1751481600000|2025-07-02 18:40:00|175726.5|175636.5|175723.2|175633.2|175738|175648|175711.1|175621.1|345
1751481900000|2025-07-02 18:45:00|175728.2|175638.2|175732.9|175642.9|175733.9|175643.9|175716|175626|305
1751482200000|2025-07-02 18:50:00|175726.8|175636.8|175770.9|175680.9|175783.2|175693.2|175722|175632|425
1751482500000|2025-07-02 18:55:00|175775.2|175685.2|175718.4|175628.4|175779.5|175689.5|175704.7|175614.7|554
1751482800000|2025-07-02 19:00:00|175710.1|175620.1|175723.1|175633.1|175732.6|175642.6|175710.1|175620.1|264
1751483100000|2025-07-02 19:05:00|175714.6|175624.6|175731.1|175641.1|175731.5|175641.5|175713|175623|124
1751483400000|2025-07-02 19:10:00|175723.4|175633.4|175725.7|175635.7|175732.2|175642.2|175719.3|175629.3|197
1751483700000|2025-07-02 19:15:00|175727.3|175637.3|175726.6|175636.6|175733.1|175643.1|175722.4|175632.4|228
1751484000000|2025-07-02 19:20:00|175724|175634|175747|175657|175755.6|175665.6|175702.2|175612.2|238
1751484300000|2025-07-02 19:25:00|175748.5|175658.5|175753.1|175663.1|175758.9|175668.9|175734.1|175644.1|144
1751484600000|2025-07-02 19:30:00|175755.8|175665.8|175706.2|175616.2|175761.9|175671.9|175700.3|175610.3|288
1751484900000|2025-07-02 19:35:00|175709.1|175619.1|175726.4|175636.4|175739.9|175649.9|175704.9|175614.9|382
1751485200000|2025-07-02 19:40:00|175726.1|175636.1|175759.9|175669.9|175768.1|175678.1|175721.8|175631.8|378
1751485500000|2025-07-02 19:45:00|175759.8|175669.8|175770|175680|175784.3|175694.3|175755.5|175665.5|208
1751485800000|2025-07-02 19:50:00|175761|175671|175744.4|175654.4|175770|175680|175714.9|175624.9|150
1751486100000|2025-07-02 19:55:00|175745|175655|175738.1|175648.1|175766.8|175676.8|175728.3|175612.5|86
1751486400000|2025-07-02 20:00:00|175745|175655|175720|175630|175745|175655|175706.9|175616.9|97
1751486700000|2025-07-02 20:05:00|175706|175616|175708.9|175618.9|175726.3|175636.3|175706|175616|24
1751487000000|2025-07-02 20:10:00|175713|175623|175717.3|175627.3|175725.2|175635.2|175705.6|175615.6|51
1751487300000|2025-07-02 20:15:00|175716.2|175626.2|175713|175623|175756.9|175666.9|175713|175623|42
1751487600000|2025-07-02 20:20:00|175716.1|175626.1|175703|175613|175732.7|175626.1|175703|175596.4|24
1751487900000|2025-07-02 20:25:00|175705.7|175615.7|175706.3|175616.3|175719.5|175629.5|175703.5|175613.5|46
1751488200000|2025-07-02 20:30:00|175708.3|175618.3|175709|175619|175718.3|175628.3|175707.9|175617.9|32
1751488500000|2025-07-02 20:35:00|175710.3|175620.3|175719.3|175629.3|175723.4|175633.4|175702.8|175612.8|30
1751488800000|2025-07-02 20:40:00|175708.2|175618.2|175722.8|175592.8|175779|175618.2|175620.1|175490.1|139
1751489100000|2025-07-02 20:45:00|175804|175496.1|175779|175525|175834|175641.8|175720.6|175469.2|45
1751489400000|2025-07-02 20:50:00|175783.3|175537.5|175771|175533.4|175819.6|175558.7|175762.4|175459.5|94
1751489700000|2025-07-02 20:55:00|175790.8|175553.2|175820.1|175478.1|175830.1|175553.2|175765.9|175477.2|44
1751490000000|2025-07-02 21:00:00|175843.5|175501.5|175846|175504|175846|175504|175843.5|175501.5|2
1751492100000|2025-07-02 21:35:00|175846.1|175504.1|175846.1|175504.1|175846.1|175504.1|175846.1|175504.1|1
1751492700000|2025-07-02 21:45:00|175846|175504|175846|175504|175846|175504|175846|175504|1
1751493000000|2025-07-02 21:50:00|175828.2|175486.2|175828.2|175486.2|175828.2|175486.2|175828.2|175486.2|1
1751493300000|2025-07-02 21:55:00|175846|175504|175846|175504|175846.1|175504.1|175846|175504|3
1751493600000|2025-07-02 22:00:00|175862.4|175520.4|175853.8|175511.8|175948|175606|175800.2|175458.2|44
1751493900000|2025-07-02 22:05:00|175850.9|175508.9|175857.3|175515.3|175867.1|175525.1|175759.8|175417.8|41
1751494200000|2025-07-02 22:10:00|175856.8|175514.8|175852.7|175510.7|175933.9|175591.9|175759.9|175417.9|258
1751494500000|2025-07-02 22:15:00|175860.7|175518.7|175842.8|175500.8|175886|175551.1|175810.3|175487.8|61
1751494800000|2025-07-02 22:20:00|175841.5|175499.5|175804.4|175462.4|175841.5|175551.1|175804.4|175462.4|14
1751495100000|2025-07-02 22:25:00|175807.8|175465.8|175810.3|175539.7|175839.7|175551|175784.8|175442.8|28
1751495400000|2025-07-02 22:30:00|175819.2|175477.2|175819.1|175548.5|175826.4|175549.6|175814.2|175472.2|12
1751495700000|2025-07-02 22:35:00|175816.1|175474.1|175810.3|175539.7|175962.7|175620.7|175809.9|175467.9|23
1751496000000|2025-07-02 22:40:00|175827.8|175485.8|175810.3|175539.7|175839.7|175539.7|175801.5|175485.8|10
1751496300000|2025-07-02 22:45:00|175841.3|175499.3|175832|175490|175841.3|175539.7|175810.3|175483.7|15
1751496600000|2025-07-02 22:50:00|175810.3|175539.7|175890.4|175548.4|176023.3|175681.3|175810.3|175484.9|42
1751496900000|2025-07-02 22:55:00|175890.2|175548.2|175838.6|175496.6|175979.8|175637.8|175804|175462|134
1751497200000|2025-07-02 23:00:00|175840.5|175498.5|175656.2|175526.2|175842.8|175610|175611.3|175314.4|53
1751497500000|2025-07-02 23:05:00|175643.1|175513.1|175653.4|175523.4|175733.5|175527.1|175642.8|175388.3|23
1751497800000|2025-07-02 23:10:00|175731.3|175389.3|175645.1|175515.1|175733.5|175535|175645.1|175372.2|19
1751498100000|2025-07-02 23:15:00|175716.9|175374.9|175665|175535|175716.9|175535|175644.7|175357.6|12
1751498400000|2025-07-02 23:20:00|175700.9|175358.9|175665|175535|175700.9|175535|175665|175351.9|13
1751498700000|2025-07-02 23:25:00|175698.7|175356.7|175702.1|175572.1|175784.4|175585.2|175665|175355.6|21
1751499000000|2025-07-02 23:30:00|175783.8|175441.8|175730.7|175600.7|175846|175607.8|175660.2|175411.8|21
1751499300000|2025-07-02 23:35:00|175825.6|175483.6|175730.8|175600.8|175846|175604|175711.6|175483.3|15
1751499600000|2025-07-02 23:40:00|175793.2|175517.3|175824.7|175482.7|175826.6|175601|175729.1|175482.1|19
1751499900000|2025-07-02 23:45:00|175730.7|175600.7|175731.1|175601.1|175826.5|175601.1|175730.3|175479.2|13
1751500200000|2025-07-02 23:50:00|175826.5|175484.5|175721.9|175591.9|175846|175642.6|175708.4|175481.7|22
1751500500000|2025-07-02 23:55:00|175725.3|175595.3|175818.2|175476.2|175819.7|175595.7|175709.9|175473.7|18
1751500800000|2025-07-03 00:00:00|175764|175537|175701.7|175571.7|175764|175596.7|175689.2|175521|69
1751501100000|2025-07-03 00:05:00|175699|175569|175705.6|175575.6|175779|175583.1|175696.5|175505|65
1751501400000|2025-07-03 00:10:00|175699.5|175569.5|175765.6|175635.6|175813.5|175647.4|175696.5|175471.5|49
1751501700000|2025-07-03 00:15:00|175765|175635|175765|175635|175765|175635|175746.3|175616.3|23
1751502000000|2025-07-03 00:20:00|175753.9|175623.9|175800.1|175670.1|175828.1|175698.1|175746|175616|155
1751502300000|2025-07-03 00:25:00|175802.9|175672.9|175868.7|175738.7|175887.8|175757.8|175799.6|175649|181
1751502600000|2025-07-03 00:30:00|175854.9|175724.9|175879.3|175749.3|175909|175778.7|175840.6|175682.6|245
1751502900000|2025-07-03 00:35:00|175880.7|175750.7|175884.6|175754.6|175894.6|175764.6|175838.4|175708.4|134
1751503200000|2025-07-03 00:40:00|175883.8|175753.8|175852.6|175722.6|175884.7|175754.7|175833.4|175703.4|75
1751503500000|2025-07-03 00:45:00|175864|175734|175869.2|175739.2|175892|175758.1|175851.9|175678.4|194
1751503800000|2025-07-03 00:50:00|175857.9|175727.9|175828.5|175698.5|175898|175745.5|175818.9|175646|47
1751504100000|2025-07-03 00:55:00|175829.8|175699.8|175862.8|175732.8|175930.1|175777.6|175808.7|175671|121
1751504400000|2025-07-03 01:00:00|175855.1|175725.1|175895|175765|175906.8|175776.8|175828.1|175698.1|242
1751504700000|2025-07-03 01:05:00|175903.6|175773.6|175917.6|175787.6|175974.2|175844.2|175886.5|175731.5|139
1751505000000|2025-07-03 01:10:00|175917.8|175787.8|175923.5|175793.5|175956.2|175803.5|175896.6|175717.7|75
1751505300000|2025-07-03 01:15:00|175916.2|175786.2|175914.9|175784.9|175971.6|175793.9|175907.3|175727.6|30
1751505600000|2025-07-03 01:20:00|175910.5|175780.5|175848.2|175718.2|175962|175817.5|175842.5|175712.5|81
1751505900000|2025-07-03 01:25:00|175841.2|175711.2|175845.3|175715.3|175879|175740.4|175838.8|175671|104
1751506200000|2025-07-03 01:30:00|175851.3|175721.3|175944.7|175814.7|175979.3|175814.9|175834.7|175704.7|132
1751506500000|2025-07-03 01:35:00|175979.3|175776.3|175947|175817|176011.6|175820.4|175915.9|175721|61
1751506800000|2025-07-03 01:40:00|176009.5|175741.3|175978|175848|176033|175880.7|175950.6|175741.3|76
1751507100000|2025-07-03 01:45:00|175953.1|175823.1|175932.8|175802.8|176014|175838.6|175911.4|175776|112
1751507400000|2025-07-03 01:50:00|175938.4|175808.4|175958|175828|176032.5|175902.5|175933.2|175763.2|109
1751507700000|2025-07-03 01:55:00|175955.5|175825.5|175934.3|175804.3|176006.9|175831.4|175929.2|175775|64
1751508000000|2025-07-03 02:00:00|175927.9|175797.9|175937.3|175807.3|175997|175861.2|175919.3|175746|142
1751508300000|2025-07-03 02:05:00|175931.9|175801.9|176046.1|175916.1|176052|175922|175931.3|175792|125
1751508600000|2025-07-03 02:10:00|176049.4|175919.4|176055.7|175925.7|176167.7|175978.7|176029.3|175892.3|219
1751508900000|2025-07-03 02:15:00|176066.2|175936.2|176154|175952|176154|175983|176052.6|175846.3|58
1751509200000|2025-07-03 02:20:00|176113|175983|176126.7|175996.7|176183.9|176017.5|176112.1|175908.5|44
1751509500000|2025-07-03 02:25:00|176116.4|175986.4|176126.3|175996.3|176201.7|176008.3|176116.4|175926.2|35
1751509800000|2025-07-03 02:30:00|176128|175998|176088.3|175958.3|176199.4|176010|176088.3|175921|55
1751510100000|2025-07-03 02:35:00|176080|175950|176122|175992|176123.6|175993.6|176077.3|175947.3|41
1751510400000|2025-07-03 02:40:00|176125.4|175995.4|176154|175946|176154|175999.5|176107.5|175946|31
1751510700000|2025-07-03 02:45:00|176097.6|175967.6|176103.4|175973.4|176129|175983.4|176075.7|175925|119
1751511000000|2025-07-03 02:50:00|176107.6|175977.6|176129|175929|176171.5|175991|176093.2|175927.4|23
1751511300000|2025-07-03 02:55:00|176099.1|175969.1|176111.3|175981.3|176154|175987.6|176092.5|175929|48
1751511600000|2025-07-03 03:00:00|176154|175948|176077.6|175947.6|176154|175982.2|176059.9|175899.1|120
1751511900000|2025-07-03 03:05:00|176077.8|175947.8|176068.4|175938.4|176107.8|175977.8|176041.4|175911.4|119
1751512200000|2025-07-03 03:10:00|176098.9|175886.3|176010.5|175880.5|176098.9|175956.8|175994.1|175824.7|81
1751512500000|2025-07-03 03:15:00|176026|175896|176035.5|175905.5|176096.6|175925.4|176016.6|175860|92
1751512800000|2025-07-03 03:20:00|176031|175901|176080.5|175950.5|176083.5|175953.5|176022.3|175892.3|50
1751513100000|2025-07-03 03:25:00|176074.5|175944.5|176101.1|175971.1|176107.4|175977.4|176063.3|175933.3|119
1751513400000|2025-07-03 03:30:00|176096.8|175966.8|176106.6|175976.6|176203.2|175978.5|176096.8|175861.2|24
1751513700000|2025-07-03 03:35:00|176146|175940|176147|175944|176154|175979.4|176091.2|175918|34
1751514000000|2025-07-03 03:40:00|176109.3|175979.3|176093.5|175963.5|176154|176005.5|176090.8|175941|63
1751514300000|2025-07-03 03:45:00|176143|175941|176112.4|175982.4|176154|175988.5|176079.8|175896|68
1751514600000|2025-07-03 03:50:00|176117.8|175987.8|176121.1|175991.1|176191.2|176008.4|176116.9|175947.1|24
1751514900000|2025-07-03 03:55:00|176129.9|175999.9|176111.1|175981.1|176133|176003|176091.4|175961.4|133
1751515200000|2025-07-03 04:00:00|176118.7|175988.7|176103.9|175973.9|176156.5|175999.8|176093|175946|213
1751515500000|2025-07-03 04:05:00|176110.5|175980.5|176066.1|175936.1|176115.5|175980.5|176049|175871.4|63
1751515800000|2025-07-03 04:10:00|176073.4|175943.4|176043.8|175913.8|176117|175955.8|176043.8|175871|40
1751516100000|2025-07-03 04:15:00|176079|175871|176086.7|175956.7|176138.4|175970.3|176075.7|175871|16
1751516400000|2025-07-03 04:20:00|176099.3|175969.3|176084.8|175954.8|176106|175969.3|176070.2|175898.4|16
1751516700000|2025-07-03 04:25:00|176076.4|175946.4|176095.2|175965.2|176127|175971.7|176071.8|175921|68
1751517000000|2025-07-03 04:30:00|176107.1|175977.1|176123.9|175993.9|176130.4|176000.4|176043.4|175913.4|226
1751517300000|2025-07-03 04:35:00|176130.5|176000.5|176287.9|176157.9|176337.1|176207.1|176105.5|175975.5|308
1751517600000|2025-07-03 04:40:00|176278.6|176148.6|176229.4|176099.4|176283.8|176153.8|176221.7|176091.7|87
1751517900000|2025-07-03 04:45:00|176207.6|176077.6|176198.8|176068.8|176246.7|176081.8|176191.3|176034|117
1751518200000|2025-07-03 04:50:00|176236.2|176023.5|176241.7|176111.7|176292.8|176120|176155.1|176023.5|128
1751518500000|2025-07-03 04:55:00|176235|176105|176239|176109|176271.2|176141.2|176215.1|176085.1|43
1751518800000|2025-07-03 05:00:00|176238.7|176108.7|176235.4|176105.4|176283|176122.1|176198.6|176068.6|85
1751519100000|2025-07-03 05:05:00|176233|176103|176149.5|176019.5|176243.8|176113.8|176129.4|175999.4|48
1751519400000|2025-07-03 05:10:00|176155.9|176025.9|176154.2|176024.2|176219.6|176035.1|176120.6|175971|137
1751519700000|2025-07-03 05:15:00|176151.8|176021.8|176090.4|175960.4|176157.7|176027.7|176057.2|175871|184
1751520000000|2025-07-03 05:20:00|176079|175949|176059.7|175929.7|176148|175965.1|176057.1|175871|85
1751520300000|2025-07-03 05:25:00|176066.5|175936.5|176057.1|175927.1|176120|175955.3|176046.8|175874|46
1751520600000|2025-07-03 05:30:00|176055.8|175925.8|176030.7|175940.7|176093.5|175976.9|176022.3|175919.4|60
1751520900000|2025-07-03 05:35:00|176033.4|175943.4|176041.2|175951.2|176074.5|175984.5|176028.3|175928.8|76
1751521200000|2025-07-03 05:40:00|176033.2|175943.2|176028.7|175938.7|176069.5|175947.2|176027.2|175917.6|46
1751521500000|2025-07-03 05:45:00|176027.4|175937.4|175952.3|175862.3|176034|175944|175947.2|175833.5|187
1751521800000|2025-07-03 05:50:00|175951.2|175861.2|175857.2|175767.2|175952.5|175862.5|175852.9|175744.6|98
1751522100000|2025-07-03 05:55:00|175849|175759|175821|175731|175852.1|175762.1|175818.3|175728.3|29
1751522400000|2025-07-03 06:00:00|175827.8|175737.8|175762.7|175672.7|175827.8|175737.8|175737.8|175647.8|207
1751522700000|2025-07-03 06:05:00|175760.9|175670.9|175669.6|175579.6|175802.3|175712.3|175627.8|175537.8|231
1751523000000|2025-07-03 06:10:00|175658|175568|175794|175704|175808.2|175718.2|175658|175568|184
1751523300000|2025-07-03 06:15:00|175791.9|175701.9|175781.2|175691.2|175806.2|175716.2|175774.3|175684.3|65
1751523600000|2025-07-03 06:20:00|175782.6|175692.6|175796.9|175706.9|175801.3|175711.3|175764.1|175674.1|126
1751523900000|2025-07-03 06:25:00|175795.8|175705.8|175692.7|175602.7|175818.6|175728.6|175656.6|175546.9|234
1751524200000|2025-07-03 06:30:00|175708.3|175578.3|175785.7|175695.7|175785.7|175695.7|175699.9|175578.3|139
1751524500000|2025-07-03 06:35:00|175776.9|175686.9|175645.4|175555.4|175776.9|175686.9|175626.5|175496|137
1751524800000|2025-07-03 06:40:00|175690.9|175560.9|175521.7|175431.7|175702.9|175586.8|175510.8|175420.8|189
1751525100000|2025-07-03 06:45:00|175526|175436|175547.2|175457.2|175563.7|175473.7|175481.4|175391.4|283
1751525400000|2025-07-03 06:50:00|175543.8|175453.8|175543.1|175453.1|175601.4|175511.4|175515.9|175425.9|172
1751525700000|2025-07-03 06:55:00|175546|175456|175452.6|175362.6|175552.2|175462.2|175418.6|175328.6|299
1751526000000|2025-07-03 07:00:00|175450|175360|175283.4|175193.4|175450|175360|175264.4|175174.4|199
1751526300000|2025-07-03 07:05:00|175284.5|175194.5|175426.1|175336.1|175452.6|175362.6|175284.5|175194.5|199
1751526600000|2025-07-03 07:10:00|175426.6|175336.6|175420.7|175330.7|175457.5|175367.5|175364.2|175274.2|278
1751526900000|2025-07-03 07:15:00|175421.6|175331.6|175445.9|175355.9|175460.5|175370.5|175373.8|175283.8|338
1751527200000|2025-07-03 07:20:00|175446.3|175356.3|175387.9|175297.9|175454.7|175364.7|175357|175267|294
1751527500000|2025-07-03 07:25:00|175381.5|175291.5|175396.7|175306.7|175411.8|175321.8|175355.9|175265.9|191
1751527800000|2025-07-03 07:30:00|175397|175307|175337.4|175247.4|175397|175307|175301.5|175211.5|222
1751528100000|2025-07-03 07:35:00|175340.1|175250.1|175333.7|175243.7|175369.4|175279.4|175267.7|175177.7|383
1751528400000|2025-07-03 07:40:00|175333.9|175243.9|175298.3|175208.3|175360.2|175270.2|175237.2|175147.2|374
1751528700000|2025-07-03 07:45:00|175293.3|175203.3|175218.6|175128.6|175319.3|175229.3|175201.7|175111.7|308
1751529000000|2025-07-03 07:50:00|175218.1|175128.1|175185.5|175095.5|175254.8|175164.8|175175|175073.5|174
1751529300000|2025-07-03 07:55:00|175179.7|175089.7|175222.5|175132.5|175252.2|175162.2|175178.6|175088.6|268
1751529600000|2025-07-03 08:00:00|175221.8|175131.8|175173.6|175083.6|175224.1|175134.1|175167.5|175074.5|132
1751529900000|2025-07-03 08:05:00|175175.7|175085.7|175040.5|174950.5|175175.7|175085.7|174953.3|174863.3|281
1751530200000|2025-07-03 08:10:00|175041.6|174951.6|175061.5|174971.5|175111.5|175021.5|175019.9|174929.9|243
1751530500000|2025-07-03 08:15:00|175060.7|174970.7|175020.8|174930.8|175081.4|174991.4|174999.8|174909.8|158
1751530800000|2025-07-03 08:20:00|175027.5|174937.5|175031|174941|175050.7|174960.7|175018.4|174928.4|111
1751531100000|2025-07-03 08:25:00|175029.9|174939.9|175062.7|174972.7|175107.3|175017.3|175027.7|174937.7|148
1751531400000|2025-07-03 08:30:00|175061.4|174971.4|175126.7|175036.7|175145|175055|175040.3|174950.3|119
1751531700000|2025-07-03 08:35:00|175128.1|175038.1|175098.4|175008.4|175157|175067|175067|174977|145
1751532000000|2025-07-03 08:40:00|175097.2|175007.2|175101.3|175011.3|175110.9|175020.9|175033.7|174943.7|188
1751532300000|2025-07-03 08:45:00|175098.9|175008.9|175123.5|175033.5|175149.8|175059.8|175078.2|174988.2|67
1751532600000|2025-07-03 08:50:00|175130.3|175040.3|175146.5|175056.5|175164.2|175074.2|175121.6|175031.6|88
1751532900000|2025-07-03 08:55:00|175148|175058|175057.1|174967.1|175186.9|175096.9|175030.7|174940.7|207
1751533200000|2025-07-03 09:00:00|175056.4|174966.4|175107.3|175017.3|175165.8|175075.8|175037.8|174947.8|234
1751533500000|2025-07-03 09:05:00|175108.7|175018.7|175164.3|175074.3|175181.9|175091.9|175094.3|175004.3|116
1751533800000|2025-07-03 09:10:00|175166.8|175076.8|175147|175057|175168.7|175078.7|175068.1|174978.1|93
1751534100000|2025-07-03 09:15:00|175145.7|175055.7|175149.3|175059.3|175173.8|175083.8|175121.7|175031.7|67
1751534400000|2025-07-03 09:20:00|175148.1|175058.1|175105.8|175015.8|175183.1|175093.1|175082.9|174992.9|162
1751534700000|2025-07-03 09:25:00|175102.4|175012.4|175101.1|175011.1|175135.5|175045.5|175097|175007|104
1751535000000|2025-07-03 09:30:00|175099.6|175009.6|175110.9|175020.9|175122.2|175032.2|175096.3|175006.3|62
1751535300000|2025-07-03 09:35:00|175114.1|175024.1|175216.6|175126.6|175218.8|175128.8|175085|174995|90
1751535600000|2025-07-03 09:40:00|175218.6|175128.6|175230.2|175140.2|175233.5|175143.5|175173.2|175083.2|123
1751535900000|2025-07-03 09:45:00|175231|175141|175216|175126|175234.2|175144.2|175179.3|175089.3|120
1751536200000|2025-07-03 09:50:00|175219.9|175129.9|175202.8|175112.8|175229|175139|175175.6|175085.6|173
1751536500000|2025-07-03 09:55:00|175205.4|175115.4|175232.9|175142.9|175250.6|175160.6|175185.8|175095.8|311
1751536800000|2025-07-03 10:00:00|175234.3|175144.3|175189.4|175099.4|175247.1|175157.1|175182.6|175092.6|159
1751537100000|2025-07-03 10:05:00|175190.7|175100.7|175179.1|175089.1|175226.9|175136.9|175177.8|175087.8|120
1751537400000|2025-07-03 10:10:00|175179.4|175089.4|175200.6|175110.6|175228.8|175138.8|175179.4|175089.4|179
1751537700000|2025-07-03 10:15:00|175203.5|175113.5|175255.3|175165.3|175312.3|175222.3|175169.2|175079.2|222
1751538000000|2025-07-03 10:20:00|175254.3|175164.3|175189.2|175099.2|175259.1|175169.1|175189.2|175099.2|182
1751538300000|2025-07-03 10:25:00|175191.3|175101.3|175197.4|175107.4|175204.9|175114.9|175170.7|175080.7|153
1751538600000|2025-07-03 10:30:00|175198.2|175108.2|175207.1|175117.1|175215|175125|175175.6|175085.6|129
1751538900000|2025-07-03 10:35:00|175202.6|175112.6|175220.3|175130.3|175222|175132|175160.4|175070.4|197
1751539200000|2025-07-03 10:40:00|175235.3|175105.3|175208.3|175118.3|175235.3|175135.4|175194.5|175104.5|107
1751539500000|2025-07-03 10:45:00|175209.3|175119.3|175234.9|175144.9|175244.6|175154.6|175178.1|175088.1|76
1751539800000|2025-07-03 10:50:00|175235.6|175145.6|175254.3|175164.3|175259.5|175169.5|175227|175137|100
1751540100000|2025-07-03 10:55:00|175252.3|175162.3|175253.2|175163.2|175277.5|175187.5|175230.5|175140.5|143
1751540400000|2025-07-03 11:00:00|175251.8|175161.8|175322.7|175232.7|175366.6|175276.6|175231.1|175141.1|234
1751540700000|2025-07-03 11:05:00|175319|175229|175317|175227|175342.6|175252.6|175308.3|175218.3|104
1751541000000|2025-07-03 11:10:00|175316.6|175226.6|175264.4|175174.4|175326.7|175236.7|175253.7|175163.7|123
1751541300000|2025-07-03 11:15:00|175262.4|175172.4|175205.9|175115.9|175279.3|175189.3|175205.9|175115.9|118
1751541600000|2025-07-03 11:20:00|175203.6|175113.6|175196.2|175106.2|175222|175132|175190.6|175100.6|98
1751541900000|2025-07-03 11:25:00|175198.2|175108.2|175202.8|175112.8|175205.2|175115.2|175188.5|175098.5|62
1751542200000|2025-07-03 11:30:00|175204.2|175114.2|175226.7|175136.7|175259.1|175169.1|175202.8|175112.8|105
1751542500000|2025-07-03 11:35:00|175224.9|175134.9|175282.1|175192.1|175283.5|175193.5|175207.3|175117.3|83
1751542800000|2025-07-03 11:40:00|175283|175193|175238.9|175148.9|175283|175193|175211.7|175121.7|123
1751543100000|2025-07-03 11:45:00|175240|175150|175401.9|175311.9|175403.5|175313.5|175229.4|175139.4|135
1751543400000|2025-07-03 11:50:00|175397.9|175307.9|175443.7|175353.7|175463.3|175373.3|175393.4|175301.1|297
1751543700000|2025-07-03 11:55:00|175450.3|175360.3|175383.1|175293.1|175456.7|175366.7|175326.2|175236.2|211
1751544000000|2025-07-03 12:00:00|175386.5|175296.5|175341.9|175251.9|175400.2|175310.2|175318.9|175228.9|201
1751544300000|2025-07-03 12:05:00|175343|175253|175317.9|175227.9|175343|175253|175234.3|175144.3|150
1751544600000|2025-07-03 12:10:00|175336.1|175246.1|175312.4|175222.4|175371|175281|175304.4|175214.4|126
1751544900000|2025-07-03 12:15:00|175313.9|175223.9|175333.5|175243.5|175385.4|175295.4|175299.9|175209.9|358
1751545200000|2025-07-03 12:20:00|175342.5|175252.5|175282.4|175192.4|175380.1|175290.1|175229.1|175139.1|322
1751545500000|2025-07-03 12:25:00|175277.5|175187.5|175475.3|175133.3|175484|175243.6|175264.2|175133.3|204
1751545800000|2025-07-03 12:30:00|175477.2|175135.2|176461.7|176331.7|176617.9|176501.8|175474.7|175132.7|642
1751546100000|2025-07-03 12:35:00|176464.4|176334.4|175794.7|175704.7|176468.1|176361.1|175714.1|175551|771
1751546400000|2025-07-03 12:40:00|175817.9|175727.9|176156.4|176066.4|176219.3|176129.3|175750.9|175660.9|625
1751546700000|2025-07-03 12:45:00|176150.8|176060.8|176316.4|176226.4|176320.8|176230.8|176147.1|176057.1|677
1751547000000|2025-07-03 12:50:00|176317.1|176227.1|176049.5|175959.5|176391.5|176301.5|176049.5|175959.5|569
1751547300000|2025-07-03 12:55:00|176050.6|175960.6|175867.3|175777.3|176050.9|175960.9|175802.1|175712.1|587
1751547600000|2025-07-03 13:00:00|175864.7|175774.7|175647.8|175557.8|175876.9|175786.9|175625.3|175535.3|591
1751547900000|2025-07-03 13:05:00|175649.7|175559.7|175645.9|175555.9|175687.3|175597.3|175514.1|175424.1|407
1751548200000|2025-07-03 13:10:00|175645.3|175555.3|175693.4|175563.4|175767.8|175677.8|175612|175522|392
1751548500000|2025-07-03 13:15:00|175658.7|175528.7|175599.8|175509.8|175677.9|175552.2|175517.7|175427.7|609
1751548800000|2025-07-03 13:20:00|175604.9|175514.9|175428.7|175338.7|175669.7|175579.7|175408.3|175318.3|434
1751549100000|2025-07-03 13:25:00|175437.1|175347.1|175384.2|175294.2|175454.2|175364.2|175343.3|175253.3|480
1751549400000|2025-07-03 13:30:00|175379.6|175289.6|175334.7|175244.7|175418.5|175328.5|175261.7|175171.7|285
1751549700000|2025-07-03 13:35:00|175334.1|175244.1|175372.1|175282.1|175400.2|175310.2|175292.3|175202.3|452
1751550000000|2025-07-03 13:40:00|175367.8|175277.8|175444.8|175179.6|175444.8|175297.2|175260.1|175170.1|482
1751550300000|2025-07-03 13:45:00|175357.5|175267.5|175402.9|175312.9|175452.3|175362.3|175305.8|175175.8|461
1751550600000|2025-07-03 13:50:00|175402.4|175312.4|175334.7|175244.7|175427|175337|175270.6|175180.6|616
1751550900000|2025-07-03 13:55:00|175337.7|175247.7|175417.3|175207|175417.3|175254.7|175268.5|175164.1|350
1751551200000|2025-07-03 14:00:00|175400.9|175157.7|175342|175252|175439.7|175301|175224.5|175112.2|497
1751551500000|2025-07-03 14:05:00|175343.7|175253.7|175335.9|175245.9|175447.4|175357.4|175320|175230|465
1751551800000|2025-07-03 14:10:00|175333.9|175243.9|175382.3|175292.3|175457.5|175367.5|175333.9|175243.9|435
1751552100000|2025-07-03 14:15:00|175382.2|175292.2|175391.1|175301.1|175427|175337|175356.6|175266.6|417
1751552400000|2025-07-03 14:20:00|175390.5|175300.5|175463.4|175373.4|175497.8|175407.8|175382.9|175292.9|471
1751552700000|2025-07-03 14:25:00|175457.2|175367.2|175345.2|175255.2|175462.4|175372.4|175280.2|175190.2|394
1751553000000|2025-07-03 14:30:00|175340.7|175250.7|175339.7|175249.7|175464.4|175374.4|175331.4|175241.4|294
1751553300000|2025-07-03 14:35:00|175343.9|175253.9|175237.1|175147.1|175364.7|175274.7|175193.1|175103.1|342
1751553600000|2025-07-03 14:40:00|175240.8|175150.8|175275|175185|175365.5|175271.4|175240.8|175150.8|445
1751553900000|2025-07-03 14:45:00|175280.2|175190.2|175240|175150|175298|175208|175229.9|175128.8|412
1751554200000|2025-07-03 14:50:00|175237.7|175147.7|175296.4|175206.4|175430.3|175340.3|175221.8|175131.8|511
1751554500000|2025-07-03 14:55:00|175297.2|175207.2|175316.7|175226.7|175352.6|175262.6|175197.9|175107.9|397
1751554800000|2025-07-03 15:00:00|175319.9|175229.9|175358.9|175268.9|175397|175307|175289.5|175199.5|506
1751555100000|2025-07-03 15:05:00|175365.6|175275.6|175274.8|175184.8|175375.1|175285.1|175242.9|175134.5|661
1751555400000|2025-07-03 15:10:00|175276.4|175186.4|175125|175035|175280.3|175190.3|175108.2|175018.2|471
1751555700000|2025-07-03 15:15:00|175124.8|175034.8|175182.4|175092.4|175210.8|175120.8|175124.1|175034.1|612
1751556000000|2025-07-03 15:20:00|175178.8|175088.8|175033.9|174943.9|175194.4|175104.4|175033.1|174943.1|439
1751556300000|2025-07-03 15:25:00|175036.4|174946.4|175084.2|174954.2|175140.3|175028.6|175032.9|174926|400
1751556600000|2025-07-03 15:30:00|175080.1|174950.1|175021.6|174931.6|175080.1|174950.1|174976.4|174886.4|364
1751556900000|2025-07-03 15:35:00|175019.1|174929.1|175053|174963|175058.7|174968.7|175004.5|174895.7|427
1751557200000|2025-07-03 15:40:00|175048.9|174958.9|175000.8|174910.8|175077.9|174987.9|175000.8|174910.8|347
1751557500000|2025-07-03 15:45:00|175001.9|174911.9|175000.8|174910.8|175019.8|174929.8|174984.1|174894.1|140
1751557800000|2025-07-03 15:50:00|175002|174912|175073.6|174983.6|175103.4|175013.4|174995.6|174905.6|221
1751558100000|2025-07-03 15:55:00|175075.5|174985.5|174994.7|174904.7|175089|174999|174974.8|174884.8|280
1751558400000|2025-07-03 16:00:00|174981.1|174891.1|174986.4|174896.4|175004.8|174914.8|174939.3|174849.3|250
1751558700000|2025-07-03 16:05:00|174982.6|174892.6|174969.6|174879.6|175023.9|174933.9|174958|174868|155
1751559000000|2025-07-03 16:10:00|174981.6|174891.6|174955|174865|175025.4|174935.4|174951.6|174861.6|325
1751559300000|2025-07-03 16:15:00|174957.2|174867.2|175002.3|174912.3|175033|174943|174957|174867|338
1751559600000|2025-07-03 16:20:00|175004.7|174914.7|175125.1|175035.1|175125.1|175035.1|174990.1|174900.1|240
1751559900000|2025-07-03 16:25:00|175136.5|175046.5|175278.4|175148.4|175279.8|175169|175104.8|175014.8|149
1751560200000|2025-07-03 16:30:00|175279.7|175149.7|175301.4|175211.4|175330.2|175227.2|175248.6|175149.7|259
1751560500000|2025-07-03 16:35:00|175298|175208|175307.5|175217.5|175353.3|175237|175266|175176|153
1751560800000|2025-07-03 16:40:00|175309.2|175219.2|175340|175210|175341.6|175251.6|175278.2|175188.2|226
1751561100000|2025-07-03 16:45:00|175346.5|175216.5|175340.1|175250.1|175349.9|175250.1|175320.3|175206.9|125
1751561400000|2025-07-03 16:50:00|175332.8|175242.8|175268|175138|175344.6|175254.6|175244.9|175136.1|137
1751561700000|2025-07-03 16:55:00|175266.1|175136.1|175186.7|175096.7|175268|175147|175166.9|175052.2|114
1751562000000|2025-07-03 17:00:00|175178.6|175088.6|175204|175074|175204|175105.4|175157.1|175054.7|100
1751562300000|2025-07-03 17:05:00|175201.6|175071.6|175139.8|175049.8|175213.1|175092.9|175127.4|175037.4|112
1751562600000|2025-07-03 17:10:00|175150.6|175060.6|175185.5|175095.5|175185.5|175095.5|175124.3|175015.9|64
1751562900000|2025-07-03 17:15:00|175181.5|175091.5|175136.8|175046.8|175207.4|175100.6|175130.3|175040.3|82
1751563200000|2025-07-03 17:20:00|175143.6|175053.6|175142.9|175052.9|175155.6|175065.6|175134.7|175044.7|52
1751563500000|2025-07-03 17:25:00|175142.2|175052.2|175134.5|175044.5|175165|175075|175134.5|175044.5|36
1751563800000|2025-07-03 17:30:00|175137.6|175047.6|175157.6|175067.6|175175|175085|175132.7|175042.7|40
1751564100000|2025-07-03 17:35:00|175152.4|175062.4|175156.8|175066.8|175181.7|175089.5|175144|175047.5|26
1751564400000|2025-07-03 17:40:00|175160.4|175070.4|175114.4|175024.4|175177.5|175072.6|175114.4|175024.4|22
1751564700000|2025-07-03 17:45:00|175108.5|175018.5|175107.5|175017.5|175119.3|175029.3|175107.5|175017.5|26
1751565000000|2025-07-03 17:50:00|175116.5|175026.5|175117.8|175027.8|175119.9|175029.9|175107.5|175017.5|21
1751565300000|2025-07-03 17:55:00|175107.5|175017.5|175248.7|175158.7|175255.4|175165.4|175107.5|175017.5|167
1751565600000|2025-07-03 18:00:00|175257|175167|175286.8|175196.8|175323.8|175233.8|175210.1|175120.1|307
1751565900000|2025-07-03 18:05:00|175309.1|175179.1|175206|175076|175314|175202|175186.2|175076|50
1751566200000|2025-07-03 18:10:00|175208.7|175078.7|175193.2|175103.2|175216.5|175110.4|175184.4|175070.2|36
1751566500000|2025-07-03 18:15:00|175193.3|175103.3|175177.7|175047.7|175228.5|175131.8|175152.7|175047.7|41
1751566800000|2025-07-03 18:20:00|175173.8|175043.8|175202.7|175072.7|175207.3|175085.3|175138.5|175043.8|47
1751567100000|2025-07-03 18:25:00|175204.4|175074.4|175180.9|175090.9|175212.6|175092.4|175173.6|175061.8|24
1751567400000|2025-07-03 18:30:00|175177.4|175087.4|175150.8|175060.8|175187.2|175094.2|175150|175042.7|41
1751567700000|2025-07-03 18:35:00|175150.1|175060.1|175057.6|174967.6|175150.1|175060.1|175050.6|174960.6|66
1751568000000|2025-07-03 18:40:00|175061.7|174971.7|175114.7|175024.7|175121.4|175031.4|175055|174965|48
1751568300000|2025-07-03 18:45:00|175114|175024|175108|175018|175142.3|175028.2|175080.8|174979.4|63
1751568600000|2025-07-03 18:50:00|175138|175008|175094.9|175004.9|175138|175020.4|175093|174986.5|26
1751568900000|2025-07-03 18:55:00|175095.5|175005.5|175151|175061|175154.7|175064.7|175082.6|174986.5|44
1751569200000|2025-07-03 19:00:00|175144.4|175054.4|175220.1|175090.1|175222.7|175092.7|175144.4|175054.4|33
1751569500000|2025-07-03 19:05:00|175220.8|175090.8|175220.7|175090.7|175222.7|175092.7|175215.5|175085.5|19
1751569800000|2025-07-03 19:10:00|175224.8|175094.8|175215.3|175085.3|175224.8|175094.8|175210.2|175080.2|17
1751570100000|2025-07-03 19:15:00|175215|175085|175172.4|175042.4|175215|175085|175163.4|175033.4|68
1751570400000|2025-07-03 19:20:00|175167.1|175037.1|175161|175031|175171.7|175041.7|175154.1|175024.1|36
1751570700000|2025-07-03 19:25:00|175163.8|175033.8|175170.7|175040.7|175174.3|175044.3|175155.3|175025.3|19
1751571000000|2025-07-03 19:30:00|175167.5|175037.5|175174.3|175044.3|175182.1|175052.1|175167.5|175037.5|24
1751571300000|2025-07-03 19:35:00|175178.4|175048.4|175193.1|175063.1|175194.1|175064.1|175170.2|175040.2|19
1751571600000|2025-07-03 19:40:00|175192.9|175062.9|175178.2|175048.2|175192.9|175062.9|175171.4|175041.4|21
1751571900000|2025-07-03 19:45:00|175183.6|175053.6|175079|174949|175183.6|175068.4|175068.7|174938.7|68
1751572200000|2025-07-03 19:50:00|175080.3|174950.3|175084.9|174954.9|175095.8|174965.8|175074.1|174944.1|30
1751572500000|2025-07-03 19:55:00|175087.2|174957.2|175148.8|175018.8|175148.8|175018.8|175087.1|174957.1|49
1751572800000|2025-07-03 20:00:00|175159.9|175029.9|175167.6|175037.6|175172.9|175042.9|175158.2|175028.2|118
1751573100000|2025-07-03 20:05:00|175168.3|175038.3|175170.9|175040.9|175171.7|175041.7|175156.4|175026.4|125
1751573400000|2025-07-03 20:10:00|175163.6|175033.6|175185.1|175055.1|175189.2|175059.2|175163.6|175033.6|22
1751573700000|2025-07-03 20:15:00|175182.4|175052.4|175184.2|175054.2|175185.1|175055.1|175163.1|175033.1|24
1751574000000|2025-07-03 20:20:00|175186.7|175056.7|175177.4|175047.4|175186.7|175056.7|175173.5|175043.5|13
1751574300000|2025-07-03 20:25:00|175177.5|175047.5|175165.3|175035.3|175263.3|175049.1|175158.3|174961.7|25
1751574600000|2025-07-03 20:30:00|175267.9|174946.8|175177.5|175047.5|175274.5|175047.5|175159.3|174932.5|20
1751574900000|2025-07-03 20:35:00|175164.6|175034.6|175163.7|175033.7|175277|175047.5|175158.2|174937.8|23
1751575200000|2025-07-03 20:40:00|175162.3|175032.3|175176.3|175046.3|175176.3|175046.3|175158.9|175028.9|27
1751575500000|2025-07-03 20:45:00|175172.5|175042.5|175328.8|175198.8|175335.6|175205.6|175172.5|175042.5|47
1751575800000|2025-07-03 20:50:00|175326|175196|175321.9|175118.2|175326|175196|175279.4|175112.3|20
1751576100000|2025-07-03 20:55:00|175346.2|175108.6|175270.1|174928.1|175414.1|175121|175262.2|174920.2|47
1751576400000|2025-07-03 21:00:00|175274.1|174932.1|175283.5|174941.5|175283.5|174941.5|175274.1|174932.1|3
1751577300000|2025-07-03 21:15:00|175281.3|174939.3|175281.3|174939.3|175281.3|174939.3|175281.3|174939.3|1
1751577600000|2025-07-03 21:20:00|175279.5|174937.5|175283.5|174941.5|175283.5|174941.5|175273|174931|6
1751577900000|2025-07-03 21:25:00|175201.6|174859.6|175201.6|174859.6|175289.7|174947.7|175201.6|174859.6|5
1751578200000|2025-07-03 21:30:00|175283.5|174941.5|175283.5|174941.5|175283.5|174941.5|175283.5|174941.5|1
1751578800000|2025-07-03 21:40:00|175217|174875|175217.3|174875.3|175217.3|174875.3|175217|174875|2
1751579100000|2025-07-03 21:45:00|175218.4|174876.4|175283.5|174941.5|175283.5|174941.5|175217.7|174875.7|5
1751579400000|2025-07-03 21:50:00|175258.6|174916.6|175283.5|174941.5|175283.5|174941.5|175258.6|174916.6|2
1751580000000|2025-07-03 22:00:00|175317.8|174975.8|175322.1|174980.1|175360|175018|175308.7|174966.7|24
1751580300000|2025-07-03 22:05:00|175320.1|174978.1|175311.6|174969.6|175335.1|174993.1|175310.8|174968.8|37
1751580600000|2025-07-03 22:10:00|175306.3|174964.3|175312.9|174970.9|175322.2|174980.2|175302.9|174960.9|18
1751580900000|2025-07-03 22:15:00|175312.7|174970.7|175327.8|174985.8|175359.3|175017.3|175301.7|174959.7|22
1751581200000|2025-07-03 22:20:00|175333.1|174991.1|175355.7|175013.7|175357.3|175015.3|175325.6|174983.6|24
1751581500000|2025-07-03 22:25:00|175355.8|175013.8|175356.3|175014.3|175356.8|175014.8|175335.7|174993.7|13
1751581800000|2025-07-03 22:30:00|175355.6|175013.6|175345.4|175003.4|175357.1|175015.1|175345.4|175003.4|21
1751582100000|2025-07-03 22:35:00|175357.2|175015.2|175343.5|175001.5|175357.2|175015.2|175343.5|175001.5|15
1751582400000|2025-07-03 22:40:00|175357.7|175015.7|175343.5|175001.5|175357.8|175015.8|175333.5|174991.5|19
1751582700000|2025-07-03 22:45:00|175355.5|175013.5|175353.7|175011.7|175407.1|175065.1|175340.2|174998.2|15
1751583000000|2025-07-03 22:50:00|175358.8|175016.8|175355.3|175013.3|175371.9|175029.9|175338.4|174996.4|15
1751583300000|2025-07-03 22:55:00|175351.7|175009.7|175355.1|175013.1|175356.4|175014.4|175345.7|175003.7|14
1751583600000|2025-07-03 23:00:00|175412.7|175070.7|175271|175141|175417.9|175163.2|175263.3|175051.3|41
1751583900000|2025-07-03 23:05:00|175382.2|175053.8|175374.2|175060.7|175382.2|175141.3|175271.1|175053.8|21
1751584200000|2025-07-03 23:10:00|175373.4|175061.3|175252.6|175122.6|175379.5|175140.7|175252.6|175059.4|24
1751584500000|2025-07-03 23:15:00|175264.8|175134.8|175252.6|175122.6|175367.6|175134.8|175252.6|175059.8|22
1751584800000|2025-07-03 23:20:00|175264.8|175134.8|175268.2|175138.2|175377.6|175141.3|175252.6|175056.6|18
1751585100000|2025-07-03 23:25:00|175311.2|175104.5|175262.7|175132.7|175374.5|175176.7|175262.7|175055.5|15
1751585400000|2025-07-03 23:30:00|175368.1|175064.9|175214.3|175084.3|175369.1|175151.7|175213.5|175003.6|31
1751585700000|2025-07-03 23:35:00|175287.8|175015|175222.1|175092.1|175287.8|175092.1|175210|175009.2|15
1751586000000|2025-07-03 23:40:00|175280.9|175034.3|175280|175020.4|175282.4|175092.1|175194.2|175017.3|19
1751586300000|2025-07-03 23:45:00|175208.3|175078.3|175204.8|175074.8|175281.3|175079.4|175196.8|175018.7|24
1751586600000|2025-07-03 23:50:00|175274.1|175027.6|175209.2|175079.2|175296|175087.7|175184.9|175000.3|25
1751586900000|2025-07-03 23:55:00|175295.1|175016.9|175207.7|175077.7|175304.4|175079.2|175207.7|174997.9|18
1751587200000|2025-07-04 00:00:00|175206.3|175076.3|175198.7|175068.7|175289.7|175100.8|175181.8|175013.7|37
1751587500000|2025-07-04 00:05:00|175203.2|175073.2|175207|175077|175275.6|175089.6|175193.3|175013.8|19
1751587800000|2025-07-04 00:10:00|175245|175044|175185.1|175055.1|175260.1|175102.5|175180.3|175003.5|27
1751588100000|2025-07-04 00:15:00|175173.1|175043.1|175069.5|174939.5|175248.7|175065.1|175069.5|174939.5|58
1751588400000|2025-07-04 00:20:00|175065|174935|175133.6|175003.6|175166|175017.2|175065|174935|67
1751588700000|2025-07-04 00:25:00|175131.2|175001.2|175116.1|174986.1|175143.1|175013.1|175114.8|174984.8|51
1751589000000|2025-07-04 00:30:00|175116.7|174986.7|175106.5|174976.5|175116.7|174986.7|175078.8|174948.8|44
1751589300000|2025-07-04 00:35:00|175092.5|174962.5|175103.6|174973.6|175122|174992|175092.5|174962.5|47
1751589600000|2025-07-04 00:40:00|175107.3|174977.3|175137.7|175007.7|175144.8|175014.8|175107.3|174977.3|45
1751589900000|2025-07-04 00:45:00|175141.4|175011.4|175166.2|175036.2|175174.2|175044.2|175127.1|174997.1|34
1751590200000|2025-07-04 00:50:00|175151.9|175021.9|175171.3|175041.3|175202.2|175072.2|175138.8|175008.8|53
1751590500000|2025-07-04 00:55:00|175169.7|175039.7|175164.5|175034.5|175202.2|175072.2|175159.1|175029.1|44
1751590800000|2025-07-04 01:00:00|175148.7|175018.7|175187.6|175057.6|175192.8|175062.8|175135.9|175005.9|100
1751591100000|2025-07-04 01:05:00|175182.1|175052.1|175135|175005|175182.1|175052.1|175123.1|174993.1|39
1751591400000|2025-07-04 01:10:00|175142.9|175012.9|175123.2|174993.2|175152.3|175022.3|175123.2|174993.2|96
1751591700000|2025-07-04 01:15:00|175124.1|174994.1|175166.5|175036.5|175166.5|175036.5|175124.1|174994.1|52
1751592000000|2025-07-04 01:20:00|175150.6|175020.6|175143.6|175013.6|175208|175078|175137|175007|116
1751592300000|2025-07-04 01:25:00|175139.8|175009.8|175171.9|175041.9|175182.6|175052.6|175138.6|175008.6|68
1751592600000|2025-07-04 01:30:00|175173.7|175043.7|175213.4|175083.4|175213.4|175083.4|175141.9|175011.9|116
1751592900000|2025-07-04 01:35:00|175213|175083|175208.7|175078.7|175228.3|175098.3|175187.8|175057.8|68
1751593200000|2025-07-04 01:40:00|175212.2|175082.2|175189|175059|175224.2|175094.2|175180.8|175050.8|45
1751593500000|2025-07-04 01:45:00|175188.5|175058.5|175204.2|175074.2|175215.2|175085.2|175180|175050|74
1751593800000|2025-07-04 01:50:00|175205|175075|175214.6|175084.6|175215.5|175085.5|175191.2|175061.2|77
1751594100000|2025-07-04 01:55:00|175218|175088|175362.4|175232.4|175374.7|175244.7|175215|175085|125
1751594400000|2025-07-04 02:00:00|175362.5|175232.5|175298.5|175168.5|175362.5|175232.5|175287.5|175105|116
1751594700000|2025-07-04 02:05:00|175304.2|175174.2|175311.9|175181.9|175367.1|175203.5|175290.9|175116.7|73
1751595000000|2025-07-04 02:10:00|175313.4|175183.4|175304.1|175174.1|175336|175206|175297.5|175167.5|109
1751595300000|2025-07-04 02:15:00|175316|175186|175281.7|175151.7|175362.7|175208.6|175277|175146.8|125
1751595600000|2025-07-04 02:20:00|175282.9|175152.9|175374.7|175067.8|175374.7|175171.2|175266.5|175067.8|37
1751595900000|2025-07-04 02:25:00|175299.4|175169.4|175265.1|175135.1|175306|175169.4|175254.5|175071|44
1751596200000|2025-07-04 02:30:00|175352.5|175045.6|175229|175099|175352.5|175127|175208.1|175033|67
1751596500000|2025-07-04 02:35:00|175261|175041|175282.5|175152.5|175354|175174|175221.4|175040|66
1751596800000|2025-07-04 02:40:00|175278.5|175148.5|175310.7|175180.7|175372.5|175183.4|175268.5|175065.6|31
1751597100000|2025-07-04 02:45:00|175317.5|175187.5|175319.5|175189.5|175404.8|175201.5|175291.5|175116|44
1751597400000|2025-07-04 02:50:00|175311.7|175181.7|175303.1|175173.1|175424.1|175215|175303.1|175073.8|64
1751597700000|2025-07-04 02:55:00|175302.6|175172.6|175330.5|175200.5|175378|175218|175294.2|175130|39
1751598000000|2025-07-04 03:00:00|175339.2|175209.2|175383.8|175253.8|175393.6|175263.6|175321|175171|135
1751598300000|2025-07-04 03:05:00|175387.6|175257.6|175374.6|175244.6|175454|175283.9|175346|175225|102
1751598600000|2025-07-04 03:10:00|175371.6|175241.6|175306.8|175216.8|175442.6|175241.6|175305.2|175174.4|36
1751598900000|2025-07-04 03:15:00|175292.6|175202.6|175209.2|175079.2|175356.1|175209.8|175177.9|175070.9|39
1751599200000|2025-07-04 03:20:00|175186.4|175096.4|175218.5|175088.5|175272.1|175139.8|175178|175034.9|97
1751599500000|2025-07-04 03:25:00|175216.7|175086.7|175210|175080|175252.1|175105.3|175181.4|175049.1|44
1751599800000|2025-07-04 03:30:00|175188|175098|175154|175024|175204.2|175098.6|175119.2|174981.9|74
1751600100000|2025-07-04 03:35:00|175167.1|175037.1|175135.9|175045.9|175213.1|175060.5|175121.1|175010.2|139
1751600400000|2025-07-04 03:40:00|175125.2|175035.2|175172.7|175042.7|175213.5|175064|175121.4|175009.1|85
1751600700000|2025-07-04 03:45:00|175170.9|175040.9|175180.2|175050.2|175183.1|175073.1|175120.8|174976.5|80
1751601000000|2025-07-04 03:50:00|175179.5|175049.5|175134.8|175044.8|175180.2|175050.2|175134.8|175025.1|79
1751601300000|2025-07-04 03:55:00|175135|175045|175173.4|175043.4|175179.5|175058.7|175131.4|175026.3|83
1751601600000|2025-07-04 04:00:00|175182|175052|175149.5|175019.5|175182|175072.6|175138.5|175018.5|84
1751601900000|2025-07-04 04:05:00|175149|175019|175121.1|175031.1|175164.3|175055.9|175076.5|174966.6|46
1751602200000|2025-07-04 04:10:00|175176.8|174964.2|175146.3|175016.3|175189.5|175041.3|175107.8|174959|104
1751602500000|2025-07-04 04:15:00|175145.5|175015.5|175117.5|175027.5|175146.2|175027.5|175102.7|174994.1|26
1751602800000|2025-07-04 04:20:00|175108.8|175018.8|175084.2|174954.2|175157.7|175020.1|175072|174942|94
1751603100000|2025-07-04 04:25:00|175082|174952|175128.2|174998.2|175179|175005.4|175077|174921|139
1751603400000|2025-07-04 04:30:00|175128.5|174998.5|175122.7|174992.7|175178|175023.5|175100|174957|64
1751603700000|2025-07-04 04:35:00|175174.3|174930.3|175079|174949|175174.3|175024.5|175079|174930.3|92
1751604000000|2025-07-04 04:40:00|175092|174962|175059.7|174929.7|175092|174978.6|175045.5|174927.9|56
1751604300000|2025-07-04 04:45:00|175063.2|174933.2|175046.5|174916.5|175087.5|174980.9|175034.9|174916.5|107
1751604600000|2025-07-04 04:50:00|175056|174926|174989.8|174859.8|175069.9|174966.6|174969.3|174850.6|212
1751604900000|2025-07-04 04:55:00|175020.4|174807.8|174995.1|174905.1|175033.7|174905.1|174968.6|174807.8|22
1751605200000|2025-07-04 05:00:00|174983.6|174893.6|174970|174880|174989.2|174899.2|174970|174880|22
1751605500000|2025-07-04 05:05:00|174973.4|174883.4|174966.6|174876.6|174980.2|174890.2|174966.6|174876.6|36
1751605800000|2025-07-04 05:10:00|174961.8|174871.8|174937.6|174847.6|174966.2|174876.2|174922.9|174832.9|40
1751606100000|2025-07-04 05:15:00|174937.5|174847.5|174965|174835|174965|174855|174931|174827.9|20
1751606400000|2025-07-04 05:20:00|174939.9|174849.9|174949.5|174859.5|174949.6|174859.6|174929.5|174839.5|21
1751606700000|2025-07-04 05:25:00|174945|174855|174944.8|174854.8|174964.5|174861.7|174944.8|174834.5|11
1751607000000|2025-07-04 05:30:00|174944.9|174854.9|174940.2|174850.2|174968.1|174864.4|174940.2|174833.5|21
1751607300000|2025-07-04 05:35:00|174945|174855|174934.8|174844.8|174945|174855|174929.8|174839.8|21
1751607600000|2025-07-04 05:40:00|174940.4|174850.4|174944.4|174854.4|174948.6|174858.6|174932.7|174842.7|49
1751607900000|2025-07-04 05:45:00|174943|174853|174951.7|174861.7|174954.9|174864.9|174932.9|174842.9|22
1751608200000|2025-07-04 05:50:00|174953.3|174863.3|174963.7|174873.7|174964.3|174874.3|174951.2|174861.2|12
1751608500000|2025-07-04 05:55:00|174968.8|174878.8|174986.9|174896.9|175001.4|174911.4|174960.4|174870.4|40
1751608800000|2025-07-04 06:00:00|174987.5|174897.5|175087.2|174997.2|175101.4|175011.4|174982.5|174892.5|296
1751609100000|2025-07-04 06:05:00|175087.6|174997.6|175082|174992|175095.8|175005.8|175052.5|174962.5|264
1751609400000|2025-07-04 06:10:00|175085.2|174995.2|175133.7|175043.7|175179.7|175089.7|175020.5|174930.5|708
1751609700000|2025-07-04 06:15:00|175131.1|175041.1|175120.5|175030.5|175147.7|175057.7|175104.3|175014.3|641
1751610000000|2025-07-04 06:20:00|175122.6|175032.6|175211.8|175081.8|175235.3|175145.3|175089.8|174984.3|383
1751610300000|2025-07-04 06:25:00|175216.7|175086.7|175285.3|175195.3|175326.8|175225.4|175176.6|175072.7|546
1751610600000|2025-07-04 06:30:00|175283.3|175193.3|175342.7|175252.7|175355.4|175265.4|175273.7|175183.7|572
1751610900000|2025-07-04 06:35:00|175342|175252|175347.8|175257.8|175367.5|175277.5|175268.7|175178.7|216
1751611200000|2025-07-04 06:40:00|175347.7|175257.7|175220.1|175130.1|175365.1|175275.1|175208.3|175118.3|284
1751611500000|2025-07-04 06:45:00|175216.4|175126.4|175235.1|175145.1|175286.2|175196.2|175184.9|175094.9|512
1751611800000|2025-07-04 06:50:00|175234.1|175144.1|175281.7|175191.7|175299.1|175209.1|175198.4|175108.4|380
1751612100000|2025-07-04 06:55:00|175276.7|175186.7|175247.5|175157.5|175296.6|175206.6|175228.1|175138.1|464
1751612400000|2025-07-04 07:00:00|175251.8|175161.8|175334|175204|175344.7|175251.6|175240.5|175150.5|770
1751612700000|2025-07-04 07:05:00|175342.7|175212.7|175466.4|175376.4|175490.4|175395.1|175321.6|175212.7|346
1751613000000|2025-07-04 07:10:00|175470.4|175380.4|175678|175588|175723.3|175633.3|175457|175367|768
1751613300000|2025-07-04 07:15:00|175666.3|175576.3|175692.8|175602.8|175709.7|175619.7|175630.5|175540.5|489
1751613600000|2025-07-04 07:20:00|175688.8|175598.8|175674.2|175584.2|175717.4|175627.4|175617|175527|521
1751613900000|2025-07-04 07:25:00|175678.7|175588.7|175723.1|175633.1|175727.9|175637.9|175665.2|175575.2|471
1751614200000|2025-07-04 07:30:00|175725.7|175635.7|175778.6|175688.6|175785.6|175695.6|175686.7|175596.7|593
1751614500000|2025-07-04 07:35:00|175775.5|175685.5|175862.1|175772.1|175887.7|175797.7|175758.6|175668.6|581
1751614800000|2025-07-04 07:40:00|175857.1|175767.1|175779.9|175689.9|175875|175785|175768.6|175678.6|465
1751615100000|2025-07-04 07:45:00|175776.7|175686.7|175714.4|175624.4|175789.9|175699.9|175692.6|175602.6|705
1751615400000|2025-07-04 07:50:00|175700|175610|175736.4|175646.4|175753.4|175663.4|175694|175604|584
1751615700000|2025-07-04 07:55:00|175740.6|175650.6|175735.2|175645.2|175779|175689|175699.9|175609.9|701
1751616000000|2025-07-04 08:00:00|175726.5|175636.5|175700.6|175610.6|175745|175655|175652.9|175562.9|932
1751616300000|2025-07-04 08:05:00|175697.4|175607.4|175704.3|175614.3|175741.4|175651.4|175671.2|175581.2|782
1751616600000|2025-07-04 08:10:00|175704|175614|175687.7|175597.7|175748.1|175658.1|175609.8|175519.8|651
1751616900000|2025-07-04 08:15:00|175684.5|175594.5|175549.7|175459.7|175706.1|175616.1|175501.8|175411.8|588
1751617200000|2025-07-04 08:20:00|175546.3|175456.3|175564.9|175474.9|175646.8|175556.8|175536.2|175446.2|535
1751617500000|2025-07-04 08:25:00|175554.6|175464.6|175700.7|175610.7|175704.8|175614.8|175542.3|175452.3|484
1751617800000|2025-07-04 08:30:00|175706.3|175616.3|175764.1|175674.1|175837.6|175747.6|175699.2|175609.2|217
1751618100000|2025-07-04 08:35:00|175753|175663|175835.8|175745.8|175842.2|175752.2|175753|175663|245
1751618400000|2025-07-04 08:40:00|175839.6|175749.6|175823.5|175733.5|175868.4|175778.4|175796.1|175706.1|450
1751618700000|2025-07-04 08:45:00|175822.7|175732.7|175914.4|175824.4|175927.9|175837.9|175813.7|175723.7|531
1751619000000|2025-07-04 08:50:00|175912.9|175822.9|175898.4|175808.4|175938|175848|175881|175791|465
1751619300000|2025-07-04 08:55:00|175902.4|175812.4|175907.2|175817.2|175966.7|175876.7|175894.3|175804.3|280
1751619600000|2025-07-04 09:00:00|175910.1|175820.1|175866.7|175776.7|175915.6|175825.6|175843.4|175753.4|258
1751619900000|2025-07-04 09:05:00|175861.5|175771.5|175937.4|175847.4|175951.4|175861.4|175840.9|175750.9|373
1751620200000|2025-07-04 09:10:00|175934.2|175844.2|175987.9|175897.9|176021.1|175931.1|175914.8|175824.8|502
1751620500000|2025-07-04 09:15:00|175990.5|175900.5|175959.8|175869.8|176014.1|175924.1|175951.8|175861.8|497
1751620800000|2025-07-04 09:20:00|175963.6|175873.6|175965.2|175875.2|176019|175929|175950.2|175860.2|675
1751621100000|2025-07-04 09:25:00|175967|175877|175997.1|175907.1|176014.5|175924.5|175951.8|175861.8|539
1751621400000|2025-07-04 09:30:00|175994|175904|175984.3|175894.3|176017.2|175927.2|175950.6|175860.6|508
1751621700000|2025-07-04 09:35:00|175989.1|175899.1|176067.6|175977.6|176087.6|175997.6|175971.8|175881.8|413
1751622000000|2025-07-04 09:40:00|176067.9|175977.9|175967.3|175877.3|176077.5|175987.5|175938.3|175848.3|548
1751622300000|2025-07-04 09:45:00|175972.2|175882.2|176012.1|175922.1|176031.5|175941.5|175946.5|175856.5|438
1751622600000|2025-07-04 09:50:00|176013.1|175923.1|175998.5|175908.5|176020.3|175930.3|175984.4|175894.4|426
1751622900000|2025-07-04 09:55:00|176006.1|175916.1|176075.2|175985.2|176085.1|175995.1|175994|175904|571
1751623200000|2025-07-04 10:00:00|176096.5|176006.5|175995.9|175905.9|176096.5|176006.5|175971.6|175881.6|240
1751623500000|2025-07-04 10:05:00|175995.8|175905.8|176032.2|175942.2|176057.7|175967.7|175993.6|175903.6|556
1751623800000|2025-07-04 10:10:00|176036.3|175946.3|175989.6|175899.6|176058.5|175968.5|175976.5|175886.5|738
1751624100000|2025-07-04 10:15:00|175998.2|175908.2|175924.2|175834.2|176018.6|175928.6|175907.5|175817.5|656
1751624400000|2025-07-04 10:20:00|175938.9|175848.9|175926.9|175836.9|175952.8|175862.8|175887.8|175797.8|738
1751624700000|2025-07-04 10:25:00|175928|175838|175876.3|175786.3|175933|175843|175825.6|175735.6|854
1751625000000|2025-07-04 10:30:00|175866.3|175776.3|175924.5|175834.5|175942.3|175852.3|175802.1|175712.1|776
1751625300000|2025-07-04 10:35:00|175925.5|175835.5|175923.7|175833.7|175940|175850|175884|175794|865
1751625600000|2025-07-04 10:40:00|175927.4|175837.4|175924.1|175834.1|175950.3|175860.3|175906.6|175816.6|500
1751625900000|2025-07-04 10:45:00|175920.2|175830.2|175929|175839|175951.1|175861.1|175896.7|175806.7|600
1751626200000|2025-07-04 10:50:00|175927.3|175837.3|175905.1|175815.1|175942.7|175852.7|175877.5|175787.5|753
1751626500000|2025-07-04 10:55:00|175907.5|175817.5|175905.3|175815.3|175930.7|175840.7|175846.1|175756.1|532
1751626800000|2025-07-04 11:00:00|175904.1|175814.1|175938.1|175848.1|175951.3|175861.3|175860.3|175770.3|613
1751627100000|2025-07-04 11:05:00|175937.4|175847.4|175974.3|175884.3|175980.1|175890.1|175923.1|175833.1|442
1751627400000|2025-07-04 11:10:00|175975.1|175885.1|176014.1|175924.1|176019.1|175929.1|175958.4|175868.4|209
1751627700000|2025-07-04 11:15:00|176012.1|175922.1|176005.2|175915.2|176014.6|175924.6|175994.1|175904.1|146
1751628000000|2025-07-04 11:20:00|175999.5|175909.5|176044.2|175954.2|176054.9|175964.9|175992.7|175902.7|307
1751628300000|2025-07-04 11:25:00|176051|175961|176046.1|175956.1|176063|175973|176026.4|175936.4|564
1751628600000|2025-07-04 11:30:00|176041|175951|176069.8|175979.8|176084.5|175994.5|176041|175951|249
1751628900000|2025-07-04 11:35:00|176075.1|175985.1|176164.1|176074.1|176191|176101|176075.1|175985.1|396
1751629200000|2025-07-04 11:40:00|176164.5|176074.5|176295.8|176205.8|176303.6|176213.6|176153|176063|339
1751629500000|2025-07-04 11:45:00|176292.2|176202.2|176310.4|176220.4|176331.3|176241.3|176272.5|176182.5|587
1751629800000|2025-07-04 11:50:00|176300|176210|176278.4|176188.4|176333.6|176243.6|176274.3|176184.3|639
1751630100000|2025-07-04 11:55:00|176279.3|176189.3|176330.7|176240.7|176346.9|176256.9|176266.2|176176.2|430
1751630400000|2025-07-04 12:00:00|176326.2|176236.2|176331.4|176241.4|176377.1|176287.1|176302.8|176212.8|854
1751630700000|2025-07-04 12:05:00|176332.7|176242.7|176264.2|176174.2|176363.5|176273.5|176249.3|176159.3|395
1751631000000|2025-07-04 12:10:00|176259.5|176169.5|176343.8|176253.8|176349.7|176259.7|176254.8|176164.8|386
1751631300000|2025-07-04 12:15:00|176341.9|176251.9|176334.5|176244.5|176394.5|176304.5|176311|176221|584
1751631600000|2025-07-04 12:20:00|176335.3|176245.3|176377|176287|176417.4|176327.4|176307|176217|328
1751631900000|2025-07-04 12:25:00|176382.6|176292.6|176351.8|176261.8|176423.6|176333.6|176319.7|176229.7|171
1751632200000|2025-07-04 12:30:00|176349.5|176259.5|176337.1|176247.1|176404.7|176314.7|176258.9|176168.9|451
1751632500000|2025-07-04 12:35:00|176344.6|176254.6|176349.7|176259.7|176383.2|176293.2|176304.3|176214.3|455
1751632800000|2025-07-04 12:40:00|176355.9|176265.9|176334.1|176244.1|176376.2|176286.2|176286.3|176196.3|398
1751633100000|2025-07-04 12:45:00|176328.9|176238.9|176315.7|176225.7|176364.5|176274.5|176313.4|176223.4|567
1751633400000|2025-07-04 12:50:00|176319.8|176229.8|176278.7|176188.7|176347.4|176257.4|176247.9|176157.9|609
1751633700000|2025-07-04 12:55:00|176279.7|176189.7|176301.9|176211.9|176353.2|176263.2|176254.6|176164.6|736
1751634000000|2025-07-04 13:00:00|176310.3|176220.3|176265|176175|176313.7|176223.7|176240.7|176150.7|861
1751634300000|2025-07-04 13:05:00|176277.2|176187.2|176180.5|176090.5|176282.8|176192.8|176129.5|176039.5|545
1751634600000|2025-07-04 13:10:00|176176.8|176086.8|176210.7|176120.7|176211.6|176121.6|176150.3|176060.3|531
1751634900000|2025-07-04 13:15:00|176204.2|176114.2|176203.3|176113.3|176267.2|176177.2|176140.4|176050.4|546
1751635200000|2025-07-04 13:20:00|176200.1|176110.1|176261.5|176171.5|176281.3|176191.3|176155.8|176065.8|735
1751635500000|2025-07-04 13:25:00|176256.5|176166.5|176251.3|176161.3|176283.4|176193.4|176246.9|176156.9|443
1751635800000|2025-07-04 13:30:00|176256.2|176166.2|176314.5|176224.5|176336.3|176246.3|176251.5|176161.5|379
1751636100000|2025-07-04 13:35:00|176318.5|176228.5|176207.9|176117.9|176323.9|176233.9|176186.4|176096.4|368
1751636400000|2025-07-04 13:40:00|176204.8|176114.8|176123.7|176033.7|176211.1|176121.1|176029.4|175939.4|436
1751636700000|2025-07-04 13:45:00|176121.9|176031.9|176211.6|176121.6|176244|176154|176116.6|176026.6|406
1751637000000|2025-07-04 13:50:00|176216.1|176126.1|176203.5|176113.5|176239.3|176149.3|176184.1|176094.1|469
1751637300000|2025-07-04 13:55:00|176204.3|176114.3|176176.7|176086.7|176257.1|176167.1|176154.3|176064.3|656
1751637600000|2025-07-04 14:00:00|176176|176086|176148.1|176058.1|176211.4|176121.4|176129.9|176039.9|591
1751637900000|2025-07-04 14:05:00|176139.8|176049.8|176200.6|176110.6|176223.1|176133.1|176103.4|176013.4|602
1751638200000|2025-07-04 14:10:00|176201.8|176111.8|176210.6|176120.6|176241.6|176151.6|176189.2|176099.2|635
1751638500000|2025-07-04 14:15:00|176212.2|176122.2|176086.8|175996.8|176230.1|176140.1|175997|175907|567
1751638800000|2025-07-04 14:20:00|176085.4|175995.4|176018.6|175928.6|176096.6|176006.6|175998.4|175908.4|539
1751639100000|2025-07-04 14:25:00|176024.2|175934.2|175972.5|175882.5|176041.8|175951.8|175920.4|175830.4|614
1751639400000|2025-07-04 14:30:00|175977|175887|175957|175867|175986.7|175896.7|175936|175846|552
1751639700000|2025-07-04 14:35:00|175960.7|175870.7|176052.8|175962.8|176055.1|175965.1|175955.9|175865.9|746
1751640000000|2025-07-04 14:40:00|176044.4|175954.4|176066.6|175976.6|176082.7|175992.7|176009.1|175919.1|691
1751640300000|2025-07-04 14:45:00|176056.5|175966.5|176142.4|176052.4|176149.4|176059.4|176041.1|175951.1|607
1751640600000|2025-07-04 14:50:00|176147.2|176057.2|176183.9|176093.9|176235.9|176145.9|176124.8|176034.8|482
1751640900000|2025-07-04 14:55:00|176191.9|176101.9|176131.2|176041.2|176217.1|176127.1|176127.8|176037.8|491
1751641200000|2025-07-04 15:00:00|176128.2|176038.2|176180.9|176090.9|176200.6|176110.6|176128.2|176038.2|656
1751641500000|2025-07-04 15:05:00|176184.8|176094.8|176203.4|176113.4|176232.8|176142.8|176171.7|176081.7|594
1751641800000|2025-07-04 15:10:00|176207.2|176117.2|176339.8|176249.8|176352.1|176262.1|176192.6|176102.6|756
1751642100000|2025-07-04 15:15:00|176343.3|176253.3|176248|176158|176394.9|176304.9|176229.1|176139.1|622
1751642400000|2025-07-04 15:20:00|176248.8|176158.8|176285.7|176195.7|176301.9|176211.9|176248.8|176158.8|141
1751642700000|2025-07-04 15:25:00|176280.1|176190.1|176219.9|176129.9|176334|176244|176170.8|176080.8|117
1751643000000|2025-07-04 15:30:00|176217.7|176127.7|176298.3|176208.3|176300.5|176210.5|176191.3|176078.3|132
1751643300000|2025-07-04 15:35:00|176299.7|176209.7|176298.5|176168.5|176334.6|176209.7|176255.9|176136.9|142
1751643600000|2025-07-04 15:40:00|176293.5|176163.5|176288.6|176198.6|176327.1|176207.9|176288.6|176159.6|60
1751643900000|2025-07-04 15:45:00|176288.2|176198.2|176343.9|176253.9|176349.6|176259.6|176277.8|176187.8|73
1751644200000|2025-07-04 15:50:00|176341|176251|176341.1|176211.1|176356.5|176266.5|176270.4|176180.4|80
1751644500000|2025-07-04 15:55:00|176338.6|176208.6|176315.6|176225.6|176356.8|176229.9|176298.7|176188.6|91
1751644800000|2025-07-04 16:00:00|176313.9|176223.9|176319.9|176189.9|176357.3|176250.8|176309.4|176179.4|88
1751645100000|2025-07-04 16:05:00|176316.2|176186.2|176290|176160|176325|176195|176270.7|176140.7|97
1751645400000|2025-07-04 16:10:00|176292.2|176162.2|176262.3|176132.3|176319.4|176189.4|176240.8|176110.8|120
1751645700000|2025-07-04 16:15:00|176256.9|176126.9|176261.4|176131.4|176282.3|176152.3|176251.6|176121.6|168
1751646000000|2025-07-04 16:20:00|176256.8|176126.8|176222.5|176132.5|176260.5|176137.8|176210.5|176100.5|60
1751646300000|2025-07-04 16:25:00|176222.9|176132.9|176200.1|176070.1|176254.3|176140.2|176183.4|176061.5|57
1751646600000|2025-07-04 16:30:00|176196.5|176066.5|176243.4|176113.4|176246.8|176116.8|176167.4|176037.4|124
1751646900000|2025-07-04 16:35:00|176246.8|176116.8|176277.8|176147.8|176286.5|176156.5|176241.7|176111.7|116
1751647200000|2025-07-04 16:40:00|176276.3|176146.3|176314|176184|176326.6|176196.6|176264|176134|94
1751647500000|2025-07-04 16:45:00|176305.5|176175.5|176320.5|176190.5|176340.6|176210.6|176291|176161|121
1751647800000|2025-07-04 16:50:00|176319.9|176189.9|176328.4|176198.4|176374.6|176209.6|176316.7|176167.4|178
1751648100000|2025-07-04 16:55:00|176330.5|176200.5|176358|176228|176377.8|176247.8|176317.7|176187.7|163
1751648400000|2025-07-04 17:00:00|176355.5|176225.5|176297.2|176167.2|176365.8|176235.8|176297.2|176167.2|100
1751648700000|2025-07-04 17:05:00|176295.6|176165.6|176312.3|176182.3|176315.8|176185.8|176287.4|176157.4|71
1751649000000|2025-07-04 17:10:00|176313.5|176183.5|176300.5|176170.5|176313.5|176183.5|176297.6|176167.6|37
1751649300000|2025-07-04 17:15:00|176303|176173|176305.4|176175.4|176321.4|176191.4|176300.5|176170.5|52
1751649600000|2025-07-04 17:20:00|176300.2|176170.2|176282.5|176152.5|176300.2|176170.2|176255|176125|53
1751649900000|2025-07-04 17:25:00|176279.6|176149.6|176252.8|176122.8|176279.7|176149.7|176252.8|176122.8|28
1751650200000|2025-07-04 17:30:00|176254.9|176124.9|176298.5|176168.5|176308.6|176178.6|176245.8|176115.8|58
1751650500000|2025-07-04 17:35:00|176298.3|176168.3|176310.4|176180.4|176319|176189|176287.5|176157.5|44
1751650800000|2025-07-04 17:40:00|176311.9|176181.9|176299.8|176169.8|176313.2|176195.1|176285.1|176166.5|49
1751651100000|2025-07-04 17:45:00|176297.7|176167.7|176256.6|176126.6|176306.8|176176.8|176256.6|176126.6|65
1751651400000|2025-07-04 17:50:00|176253.6|176123.6|176214.1|176124.1|176266.5|176145.9|176204.4|176102.7|79
1751651700000|2025-07-04 17:55:00|176214.2|176124.2|176206.6|176116.6|176215.4|176125.4|176202.3|176112.3|43
1751652000000|2025-07-04 18:00:00|176205.9|176115.9|176235.6|176105.6|176236.6|176121.5|176205.9|176095.3|32
1751652300000|2025-07-04 18:05:00|176232.9|176102.9|176227.5|176097.5|176236.4|176106.4|176225.7|176095.7|32
1751652600000|2025-07-04 18:10:00|176229.4|176099.4|176230.2|176100.2|176231.4|176101.4|176224.6|176094.6|28
1751652900000|2025-07-04 18:15:00|176226.9|176096.9|176228.6|176098.6|176231.3|176101.3|176224.2|176094.2|35
1751653200000|2025-07-04 18:20:00|176228.7|176098.7|176231.3|176101.3|176231.3|176101.3|176225|176095|19
1751653500000|2025-07-04 18:25:00|176228.5|176098.5|176221.7|176091.7|176230.7|176100.7|176220.6|176090.6|26
1751653800000|2025-07-04 18:30:00|176220.1|176090.1|176212.8|176082.8|176220.1|176090.1|176211.4|176081.4|27
1751654100000|2025-07-04 18:35:00|176213.3|176083.3|176216.9|176086.9|176216.9|176086.9|176207.8|176077.8|32
1751654400000|2025-07-04 18:40:00|176215.3|176085.3|176211.6|176081.6|176218|176088|176210.4|176080.4|47
1751654700000|2025-07-04 18:45:00|176209.6|176079.6|176203.7|176073.7|176211.4|176081.4|176202|176072|36
1751655000000|2025-07-04 18:50:00|176203.1|176073.1|176201.2|176071.2|176204.2|176074.2|176200.2|176070.2|30
1751655300000|2025-07-04 18:55:00|176203.1|176073.1|176183|176053|176203.6|176073.6|176173.7|176043.7|40
1751655600000|2025-07-04 19:00:00|176186.2|176056.2|176174.6|176044.6|176196.8|176066.8|176163.3|176033.3|97
1751655900000|2025-07-04 19:05:00|176186.3|176056.3|176193.6|176063.6|176239.7|176073.3|176172.7|176038.4|42
1751656200000|2025-07-04 19:10:00|176193.7|176063.7|176189|176059|176245.5|176076.3|176184|176027.1|40
1751656500000|2025-07-04 19:15:00|176183.2|176053.2|176240.8|176038.4|176244.6|176078.5|176183.2|176028.3|45
1751656800000|2025-07-04 19:20:00|176206.6|176076.6|176189.2|176059.2|176242.2|176078.4|176189.2|176040.8|39
1751657100000|2025-07-04 19:25:00|176240.8|176038.2|176185.6|176055.6|176240.8|176081.1|176178.5|176004.2|59
1751657400000|2025-07-04 19:30:00|176186|176056|176182|176052|176238.6|176056.7|176177.1|175997.6|33
1751657700000|2025-07-04 19:35:00|176180|176050|176236.4|176007.3|176236.4|176056.6|176176|176005.8|18
1751658000000|2025-07-04 19:40:00|176232.8|175994.4|176186.6|176056.6|176237.1|176056.8|176180.3|175992.3|56
1751658300000|2025-07-04 19:45:00|176182|176052|176150|176020|176237.7|176056.7|176143.4|176006.1|27
1751658600000|2025-07-04 19:50:00|176148.7|176018.7|176144.7|176014.7|176156|176026|176140.9|176010.9|47
1751658900000|2025-07-04 19:55:00|176146.8|176016.8|176007.5|175917.5|176147.4|176017.4|176005|175897.2|74
1751659200000|2025-07-04 20:00:00|176010.2|175880.2|176002.5|175872.5|176028.6|175904.3|175984.4|175866.9|52
1751659500000|2025-07-04 20:05:00|176001.7|175871.7|176018.9|175888.9|176029.9|175899.9|175997.7|175867.7|37
1751659800000|2025-07-04 20:10:00|176021.9|175891.9|176020.8|175890.8|176026.6|175896.6|176016.4|175886.4|36
1751660100000|2025-07-04 20:15:00|176019.5|175889.5|176026.7|175896.7|176044.9|175914.9|176018.1|175888.1|22
1751660400000|2025-07-04 20:20:00|176023.3|175893.3|176027.5|175897.5|176029.5|175899.5|176020.4|175890.4|14
1751660700000|2025-07-04 20:25:00|176025.3|175895.3|176028.8|175898.8|176034.8|175904.8|176025.3|175895.3|22
1751661000000|2025-07-04 20:30:00|176022.3|175892.3|176024.1|175894.1|176027.4|175897.4|176022|175892|18
1751661300000|2025-07-04 20:35:00|176025.4|175895.4|176016.6|175886.6|176028.8|175898.8|176005.3|175875.3|12
1751661600000|2025-07-04 20:40:00|176017.7|175887.7|176027|175897|176085.5|175955.5|176000.7|175870.7|28
1751661900000|2025-07-04 20:45:00|176026.8|175896.8|176064.4|175934.4|176087.1|175957.1|176026.7|175801|24
1751662200000|2025-07-04 20:50:00|176115.1|175836.4|175904.4|175774.4|176115.1|175931.4|175904.4|175638.3|45
1751662500000|2025-07-04 20:55:00|175901.4|175771.4|176071|175729|176155|175813|175897.6|175712.3|514
1751832000000|2025-07-06 20:00:00|175896.1|175504.1|176505|176108|176505|176108|175896.1|175504.1|2
1751833200000|2025-07-06 20:20:00|176467.3|176070.3|176467.3|176070.3|176467.3|176070.3|176467.3|176070.3|1
1751835600000|2025-07-06 21:00:00|176442.3|176095.3|176221|175879|176442.3|176095.3|176221|175879|2
1751838600000|2025-07-06 21:50:00|176211.3|175869.3|176221|175879|176221|175879|176211.3|175869.3|3
1751839200000|2025-07-06 22:00:00|176220.6|175878.6|176220.6|175878.6|176220.6|175878.6|176219.9|175877.9|4
1751839500000|2025-07-06 22:05:00|176224.4|175882.4|176221|175879|176224.4|175882.4|176221|175879|8
1751840400000|2025-07-06 22:20:00|176213.2|175871.2|176218.6|175876.6|176220.8|175878.8|176213.2|175871.2|8
1751841900000|2025-07-06 22:45:00|176271|175929|176203.8|175861.8|176271|175929|176202.8|175860.8|19
1751842200000|2025-07-06 22:50:00|176203.9|175861.9|176207.6|175865.6|176207.6|175865.6|176198.3|175856.3|10
1751842500000|2025-07-06 22:55:00|176205.9|175863.9|176221|175879|176221|175879|176190.4|175848.4|9
1751842800000|2025-07-06 23:00:00|176200|175900|176220|175878|176220|175900|176200|175878|2
1751843100000|2025-07-06 23:05:00|176219.3|175877.3|176200|175900|176219.3|175900|176200|175877.2|3
1751843700000|2025-07-06 23:15:00|176218.9|175876.9|176221|175879|176223.5|175900|176200|175875.8|7
1751844000000|2025-07-06 23:20:00|176115|175985|176115|175985|176115|175985|176115|175985|1
1751844300000|2025-07-06 23:25:00|176200|175900|176200|175900|176224.8|175900|176200|175882.8|3
1751844900000|2025-07-06 23:35:00|176218.8|175876.8|176218.8|175876.8|176218.8|175876.8|176218.8|175876.8|1
1751845200000|2025-07-06 23:40:00|176224.4|175882.4|176200|175900|176224.4|175900|176200|175877.4|3
1751845500000|2025-07-06 23:45:00|176170.1|175828.1|176200|175900|176226.5|175900|176170.1|175828.1|6
1751845800000|2025-07-06 23:50:00|176225.1|175883.1|176212.8|175870.8|176225.1|175985|176115|175842|19
1751846100000|2025-07-06 23:55:00|176224.4|175882.4|176224.4|175882.4|176224.5|175985|176115|175869|14
1751846400000|2025-07-07 00:00:00|176226.5|175884.5|176057.9|175790.9|176226.5|175995.4|176051.8|175774.7|650
1751846700000|2025-07-07 00:05:00|176057.2|175787.9|176070.7|175844.9|176137.5|175858.8|176050.3|175764.5|674
1751847000000|2025-07-07 00:10:00|176074.6|175819.9|176068.3|175845.3|176137.5|175959.9|176059.2|175768.1|545
1751847300000|2025-07-07 00:15:00|176062.8|175841.7|176147|175900|176206.5|175900|176042.7|175758.8|422
1751847600000|2025-07-07 00:20:00|176137.5|175923.7|176137.5|175873.7|176155.6|175985|176115|175825.7|530
1751847900000|2025-07-07 00:25:00|176115|175899.6|176125.6|175995.6|176227.9|176092.5|176073|175827.6|632
1751848200000|2025-07-07 00:30:00|176121.1|175991.1|176202.5|175860.5|176272.9|175995.9|176120.2|175813.1|76
1751848500000|2025-07-07 00:35:00|176233.3|175891.3|176174|175920.1|176238.3|175938|176152.2|175825.4|36
1751848800000|2025-07-07 00:40:00|176230.8|175888.8|176147.2|176017.2|176275|176048.2|176138.2|175875.4|97
1751849100000|2025-07-07 00:45:00|176139.3|176009.3|176072.9|175868.5|176192.7|176012.4|176072.9|175807|39
1751849400000|2025-07-07 00:50:00|176093.3|175872.3|176174.5|175832.5|176179.8|175935.5|176025.5|175825|34
1751849700000|2025-07-07 00:55:00|176180|175838|176016.7|175886.7|176180|175894.8|176002.2|175769.6|46
1751850000000|2025-07-07 01:00:00|176026.5|175896.5|176207|175865|176209.4|175975.3|176026.5|175853.3|37
1751850300000|2025-07-07 01:05:00|176193.8|175851.8|176253.1|176123.1|176280.4|176150.4|176107|175851.8|71
1751850600000|2025-07-07 01:10:00|176251.4|176121.4|176292.6|176162.6|176356.8|176204.6|176251.4|176117.3|216
1751850900000|2025-07-07 01:15:00|176292.9|176162.9|176147.1|175910.8|176366.5|176181|176075.9|175910.8|184
1751851200000|2025-07-07 01:20:00|176147.8|175912.3|176233.2|175991.6|176245.8|176072.9|176139.5|175912.3|95
1751851500000|2025-07-07 01:25:00|176234.5|175984.1|176140.7|176010.7|176245.3|176010.7|176134.6|175926|70
1751851800000|2025-07-07 01:30:00|176187|175987|176272|175930|176274.2|176018.1|176112.7|175919.9|36
1751852100000|2025-07-07 01:35:00|176282.2|176006|176344.8|176080.3|176357.8|176147.2|176168.5|175926.8|54
1751852400000|2025-07-07 01:40:00|176346.5|176087.6|176429|176175|176438.3|176213.2|176305.4|176082.4|238
1751852700000|2025-07-07 01:45:00|176390.5|176169.5|176323|176193|176403|176211.9|176309.7|176121|354
1751853000000|2025-07-07 01:50:00|176327.9|176197.9|176313.1|176183.1|176376|176201.3|176239.2|176109.2|83
1751853300000|2025-07-07 01:55:00|176306.9|176176.9|176321.8|176191.8|176323.7|176193.7|176300.2|176170.2|35
1751853600000|2025-07-07 02:00:00|176326.7|176196.7|176321.3|176191.3|176368.4|176219.9|176304.4|176163.3|128
1751853900000|2025-07-07 02:05:00|176327.1|176197.1|176314|176184|176342.5|176212.5|176289.7|176159.7|121
1751854200000|2025-07-07 02:10:00|176307.3|176177.3|176273.1|176143.1|176360|176212.9|176273.1|176127.3|77
1751854500000|2025-07-07 02:15:00|176267.6|176137.6|176248|176118|176281.6|176137.6|176228.9|176063.3|115
1751854800000|2025-07-07 02:20:00|176239.5|176109.5|176332|176202|176366|176236|176239.5|176109.5|90
1751855100000|2025-07-07 02:25:00|176341.9|176211.9|176486.6|176396.6|176494.6|176404.6|176329.1|176184.7|84
1751855400000|2025-07-07 02:30:00|176491.8|176401.8|176599.5|176469.5|176659|176529|176488.5|176398.5|216
1751855700000|2025-07-07 02:35:00|176618.7|176488.7|176538.3|176408.3|176757.9|176568.3|176538.3|176350.8|95
1751856000000|2025-07-07 02:40:00|176544.4|176414.4|176647.7|176517.7|176685.6|176555.6|176538.3|176382.7|138
1751856300000|2025-07-07 02:45:00|176655.1|176525.1|176716.2|176586.2|176762.9|176635.5|176630.5|176500.5|363
1751856600000|2025-07-07 02:50:00|176717.3|176587.3|176876.4|176746.4|176950.9|176820.9|176702.3|176539.6|163
1751856900000|2025-07-07 02:55:00|176862.3|176732.3|177096.9|176966.9|177096.9|176993.4|176862.3|176732.3|87
1751857200000|2025-07-07 03:00:00|177092.8|176962.8|177162.8|177032.8|177178.8|177048.8|177071.3|176942.8|95
1751857500000|2025-07-07 03:05:00|177170.5|177040.5|177100.4|176970.4|177225.3|177054.3|177090|176960|155
1751857800000|2025-07-07 03:10:00|177091.6|176961.6|177089|176959|177105.7|176975.7|177073.4|176896|81
1751858100000|2025-07-07 03:15:00|177077.5|176947.5|177065|176935|177152|176975.1|177065|176916.4|29
1751858400000|2025-07-07 03:20:00|177078.2|176948.2|177007.6|176877.6|177188.4|176948.2|176986.3|176803.7|26
1751858700000|2025-07-07 03:25:00|177007.9|176877.9|176894.5|176764.5|177027.7|176897.7|176889.7|176721|228
1751859000000|2025-07-07 03:30:00|176903.3|176773.3|176883.9|176753.9|176954|176816.2|176861.9|176724|176
1751859300000|2025-07-07 03:35:00|176890.3|176760.3|176870.3|176740.3|176951.5|176819.2|176860.4|176700.5|370
1751859600000|2025-07-07 03:40:00|176881.5|176751.5|176987.6|176857.6|176987.6|176857.6|176860.6|176672.8|123
1751859900000|2025-07-07 03:45:00|176966.2|176836.2|176864.8|176734.8|177097.8|176871.8|176864.8|176734.8|134
1751860200000|2025-07-07 03:50:00|176859.9|176729.9|176891|176761|176950|176776.4|176859.9|176671|302
1751860500000|2025-07-07 03:55:00|176886.9|176756.9|176889.3|176759.3|176943|176798|176859.5|176671|250
1751860800000|2025-07-07 04:00:00|176892.5|176762.5|176889.1|176759.1|176920|176790|176856.6|176726.6|221
1751861100000|2025-07-07 04:05:00|176889.8|176759.8|176980.1|176850.1|176983|176853|176889.3|176759.3|105
1751861400000|2025-07-07 04:10:00|176971.9|176841.9|176964.7|176834.7|177029|176861.5|176954.8|176771|109
1751861700000|2025-07-07 04:15:00|177029|176796|177006|176876|177029|176876|176908.5|176771|161
1751862000000|2025-07-07 04:20:00|176993.2|176863.2|176970.3|176840.3|177005.3|176875.3|176959.2|176796|196
1751862300000|2025-07-07 04:25:00|176978.4|176848.4|176958.8|176828.8|176979|176849|176942.7|176812.7|296
1751862600000|2025-07-07 04:30:00|176959|176829|176952.3|176822.3|176973.7|176843.7|176925.3|176795.3|215
1751862900000|2025-07-07 04:35:00|176961.7|176831.7|177035.8|176905.8|177035.8|176905.8|176953.4|176823.4|127
1751863200000|2025-07-07 04:40:00|177024.7|176894.7|177028|176898|177045.2|176915.2|177005.7|176875.7|118
1751863500000|2025-07-07 04:45:00|177024|176894|177025.2|176895.2|177044.1|176914.1|177002.5|176872.5|101
1751863800000|2025-07-07 04:50:00|177025.1|176895.1|177065.4|176975.4|177119.5|176980.1|176958.5|176773.2|113
1751864100000|2025-07-07 04:55:00|177075|176985|177070.9|176980.9|177081.8|176985|177051.4|176936.4|24
1751864400000|2025-07-07 05:00:00|177068.9|176978.9|177123.6|176993.6|177143.5|177013.5|177060.8|176970.8|46
1751864700000|2025-07-07 05:05:00|177125.6|176995.6|177124.2|176994.2|177248|177027.9|177115.8|176896.2|35
1751865000000|2025-07-07 05:10:00|177134.5|177004.5|177202|177072|177318.7|177136.7|177119.4|176971|70
1751865300000|2025-07-07 05:15:00|177193.7|177063.7|177160.2|177030.2|177193.7|177063.7|177129.5|176999.5|106
1751865600000|2025-07-07 05:20:00|177150.6|177020.6|177138.2|177008.2|177160.2|177030.2|177127.5|176997.5|53
1751865900000|2025-07-07 05:25:00|177144.3|177014.3|177202.5|177072.5|177260.4|177092.9|177134|176918.4|59
1751866200000|2025-07-07 05:30:00|177208.2|177078.2|177193.1|177103.1|177240.3|177110.1|177190|177033|52
1751866500000|2025-07-07 05:35:00|177189.6|177099.6|177183.4|177093.4|177194|177104|177158|177068|54
1751866800000|2025-07-07 05:40:00|177179.7|177089.7|177192.2|177102.2|177215.8|177108.4|177176.1|177075.3|49
1751867100000|2025-07-07 05:45:00|177190.4|177100.4|177146.5|177016.5|177197.4|177107.4|177124|176994|90
1751867400000|2025-07-07 05:50:00|177147.9|177017.9|177145.6|177015.6|177166.2|177036.2|177131.9|177001.9|98
1751867700000|2025-07-07 05:55:00|177147|177017|177125.3|176995.3|177175.3|177028.1|177021|176931|261
1751868000000|2025-07-07 06:00:00|177127.6|176997.6|176989.9|176899.9|177130.6|177000.6|176979.6|176889.6|206
1751868300000|2025-07-07 06:05:00|176988.8|176898.8|177097.4|177007.4|177141|177051|176987.7|176897.7|470
1751868600000|2025-07-07 06:10:00|177096.2|177006.2|177205.4|177075.4|177205.4|177104.4|177068.8|176978.8|310
1751868900000|2025-07-07 06:15:00|177208.9|177078.9|177327.8|177237.8|177360.9|177254.3|177183.2|177072.6|220
1751869200000|2025-07-07 06:20:00|177330.8|177240.8|177439.8|177309.8|177467.6|177337.6|177330.8|177227|277
1751869500000|2025-07-07 06:25:00|177436.9|177306.9|177482.6|177392.6|177522.5|177432.5|177390.7|177300.7|314
1751869800000|2025-07-07 06:30:00|177484.2|177394.2|177614.8|177524.8|177894.4|177804.4|177484.2|177394.2|433
1751870100000|2025-07-07 06:35:00|177613.1|177523.1|177646.7|177556.7|177685.2|177595.2|177580.6|177490.6|262
1751870400000|2025-07-07 06:40:00|177646.8|177556.8|177594.5|177504.5|177650.7|177560.7|177572.2|177482.2|225
1751870700000|2025-07-07 06:45:00|177596|177506|177870.1|177780.1|177871.5|177781.5|177545.3|177455.3|347
1751871000000|2025-07-07 06:50:00|177865.7|177775.7|177679.3|177589.3|177894.8|177804.8|177662.6|177572.6|329
1751871300000|2025-07-07 06:55:00|177676.4|177586.4|177623|177533|177678.8|177588.8|177574.6|177484.6|465
1751871600000|2025-07-07 07:00:00|177613.6|177523.6|177617.1|177527.1|177622.5|177532.5|177491.1|177401.1|738
1751871900000|2025-07-07 07:05:00|177621.1|177531.1|177998.6|177908.6|178010.9|177920.9|177609.6|177519.6|703
1751872200000|2025-07-07 07:10:00|178002.8|177912.8|177902.1|177812.1|178011.7|177921.7|177811|177721|458
1751872500000|2025-07-07 07:15:00|177898|177808|177820.1|177730.1|177974.8|177884.8|177816.7|177726.7|650
1751872800000|2025-07-07 07:20:00|177813.6|177723.6|177749.5|177659.5|177880.6|177790.6|177656.7|177566.7|689
1751873100000|2025-07-07 07:25:00|177748.2|177658.2|177869.1|177779.1|177908.3|177818.3|177706.5|177616.5|459
1751873400000|2025-07-07 07:30:00|177864.1|177774.1|177834.2|177744.2|177979.4|177889.4|177829.4|177739.4|470
1751873700000|2025-07-07 07:35:00|177834.1|177744.1|177681.9|177591.9|177879.3|177781.6|177649.7|177559.7|495
1751874000000|2025-07-07 07:40:00|177679.5|177589.5|177702.4|177612.4|177764.2|177667.4|177594.3|177504.3|603
1751874300000|2025-07-07 07:45:00|177703.1|177613.1|177697.8|177607.8|177765.5|177675.5|177691.3|177601.3|372
1751874600000|2025-07-07 07:50:00|177697.6|177607.6|177734.7|177644.7|177783.5|177693.5|177691.9|177601.9|318
1751874900000|2025-07-07 07:55:00|177733.3|177643.3|177752.7|177662.7|177766.3|177676.3|177653.1|177561.5|421
1751875200000|2025-07-07 08:00:00|177752.6|177662.6|177712.1|177622.1|177843.7|177753.7|177712.1|177622.1|387
1751875500000|2025-07-07 08:05:00|177714.9|177624.9|177851.4|177761.4|177876.8|177786.8|177713.8|177623.8|339
1751875800000|2025-07-07 08:10:00|177854.3|177764.3|177746.4|177656.4|177870.9|177780.9|177726|177636|333
1751876100000|2025-07-07 08:15:00|177747|177657|177862.3|177772.3|177873.7|177783.7|177733.7|177643.7|251
1751876400000|2025-07-07 08:20:00|177852.1|177762.1|177917.4|177827.4|177926.8|177836.8|177801.7|177711.7|643
1751876700000|2025-07-07 08:25:00|177921.6|177831.6|178012.5|177922.5|178063.2|177973.2|177900.7|177810.7|617
1751877000000|2025-07-07 08:30:00|178019|177929|177951.8|177861.8|178034.4|177944.4|177914.6|177824.6|300
1751877300000|2025-07-07 08:35:00|177951.5|177861.5|177858.3|177768.3|177967.3|177877.3|177847.2|177757.2|196
1751877600000|2025-07-07 08:40:00|177859.8|177769.8|177922.7|177832.7|177960.5|177870.5|177853|177763|324
1751877900000|2025-07-07 08:45:00|177920.3|177830.3|177946|177856|177975.8|177885.8|177899.2|177809.2|384
1751878200000|2025-07-07 08:50:00|177947.7|177857.7|178033.4|177943.4|178068.1|177978.1|177947.7|177857.7|223
1751878500000|2025-07-07 08:55:00|178036|177946|178028.3|177938.3|178070.7|177980.7|177994.9|177895.6|469
1751878800000|2025-07-07 09:00:00|178022.6|177932.6|177938.6|177848.6|178071.4|177981.4|177936.7|177846.7|213
1751879100000|2025-07-07 09:05:00|177940.7|177850.7|177914.4|177824.4|177950|177860|177876|177786|485
1751879400000|2025-07-07 09:10:00|177912|177822|177774.6|177684.6|177912|177822|177746.6|177656.6|347
1751879700000|2025-07-07 09:15:00|177770.9|177680.9|177771.1|177681.1|177789.2|177699.2|177730|177640|296
1751880000000|2025-07-07 09:20:00|177769.7|177679.7|177769.6|177679.6|177793.4|177703.4|177748.5|177658.5|183
1751880300000|2025-07-07 09:25:00|177768.2|177678.2|177685.8|177595.8|177775.5|177685.5|177668.5|177578.5|333
1751880600000|2025-07-07 09:30:00|177689.2|177599.2|177521.8|177431.8|177720.2|177630.2|177496.1|177406.1|349
1751880900000|2025-07-07 09:35:00|177525.1|177435.1|177558.9|177468.9|177597.7|177507.7|177515.7|177425.7|232
1751881200000|2025-07-07 09:40:00|177562.4|177472.4|177562|177472|177562.4|177472.4|177519.2|177429.2|251
1751881500000|2025-07-07 09:45:00|177554.7|177464.7|177343.5|177253.5|177572|177482|177273.5|177183.5|568
1751881800000|2025-07-07 09:50:00|177337.9|177247.9|177465.3|177375.3|177519|177424.7|177335.5|177235|425
1751882100000|2025-07-07 09:55:00|177462.7|177372.7|177443.2|177353.2|177533|177443|177428.9|177338.9|591
1751882400000|2025-07-07 10:00:00|177444.9|177354.9|177444.9|177354.9|177477.6|177387.6|177430.7|177340.7|603
1751882700000|2025-07-07 10:05:00|177432.3|177342.3|177313.1|177223.1|177457.5|177367.5|177263.9|177173.9|452
1751883000000|2025-07-07 10:10:00|177315.7|177225.7|177331.7|177241.7|177369.2|177279.2|177305.1|177215.1|513
1751883300000|2025-07-07 10:15:00|177332.2|177242.2|177308|177218|177339.1|177249.1|177242.2|177152.2|525
1751883600000|2025-07-07 10:20:00|177304.9|177214.9|177320.7|177230.7|177368.3|177278.3|177291.4|177201.4|580
1751883900000|2025-07-07 10:25:00|177323.6|177233.6|177383.2|177293.2|177391.5|177301.5|177308.4|177218.4|764
1751884200000|2025-07-07 10:30:00|177387.3|177297.3|177516.3|177426.3|177529.8|177439.8|177376.9|177286.9|696
1751884500000|2025-07-07 10:35:00|177516|177426|177569.9|177479.9|177600.8|177510.8|177504.8|177414.8|543
1751884800000|2025-07-07 10:40:00|177576.6|177486.6|177558.1|177468.1|177603.1|177513.1|177511.2|177421.2|452
1751885100000|2025-07-07 10:45:00|177558.9|177468.9|177525.5|177435.5|177572.2|177482.2|177515|177425|284
1751885400000|2025-07-07 10:50:00|177524.6|177434.6|177525.7|177435.7|177552.6|177462.6|177518|177428|214
1751885700000|2025-07-07 10:55:00|177526.2|177436.2|177534|177444|177551.2|177461.2|177497.7|177407.7|170
1751886000000|2025-07-07 11:00:00|177532.4|177442.4|177560.5|177470.5|177602.9|177512.9|177520.6|177430.6|407
1751886300000|2025-07-07 11:05:00|177558.1|177468.1|177598.3|177508.3|177620.3|177530.3|177547.7|177457.7|381
1751886600000|2025-07-07 11:10:00|177597|177507|177570.9|177480.9|177603.2|177513.2|177535.9|177445.9|279
1751886900000|2025-07-07 11:15:00|177567.2|177477.2|177534.6|177444.6|177599.6|177509.6|177529.1|177439.1|151
1751887200000|2025-07-07 11:20:00|177538.6|177448.6|177503.8|177413.8|177543.8|177453.8|177471|177381|250
1751887500000|2025-07-07 11:25:00|177501.1|177411.1|177497.2|177407.2|177549|177459|177483|177393|348
1751887800000|2025-07-07 11:30:00|177500.8|177410.8|177514.2|177424.2|177543.7|177453.7|177482.1|177392.1|335
1751888100000|2025-07-07 11:35:00|177513.8|177423.8|177575|177485|177581.5|177491.5|177496.7|177406.7|638
1751888400000|2025-07-07 11:40:00|177571.4|177481.4|177515.7|177425.7|177579|177489|177485.2|177395.2|244
1751888700000|2025-07-07 11:45:00|177508.3|177418.3|177470.4|177380.4|177532.6|177442.6|177421.4|177331.4|531
1751889000000|2025-07-07 11:50:00|177470.7|177380.7|177464.7|177374.7|177481.4|177391.4|177429.9|177339.9|310
1751889300000|2025-07-07 11:55:00|177472.8|177382.8|177533.7|177443.7|177545.6|177455.6|177436.6|177346.6|333
1751889600000|2025-07-07 12:00:00|177532.2|177442.2|177552|177462|177598.6|177508.6|177518.9|177428.9|646
1751889900000|2025-07-07 12:05:00|177549.2|177459.2|177552.1|177462.1|177576.7|177486.7|177526.8|177436.8|510
1751890200000|2025-07-07 12:10:00|177549.9|177459.9|177542.6|177452.6|177576.4|177486.4|177527.1|177437.1|604
1751890500000|2025-07-07 12:15:00|177538.4|177448.4|177593|177503|177606.8|177516.8|177528.3|177438.3|735
1751890800000|2025-07-07 12:20:00|177604.2|177514.2|177577.3|177487.3|177604.2|177514.2|177530.7|177440.7|288
1751891100000|2025-07-07 12:25:00|177596.5|177506.5|177692.7|177602.7|177718.9|177628.9|177559.1|177469.1|767
1751891400000|2025-07-07 12:30:00|177696.5|177606.5|177711.6|177621.6|177732.5|177642.5|177669.7|177579.7|649
1751891700000|2025-07-07 12:35:00|177712.4|177622.4|177694.8|177604.8|177756.9|177666.9|177686.5|177596.5|389
1751892000000|2025-07-07 12:40:00|177688.9|177598.9|177793.7|177703.7|177800.4|177710.4|177688.9|177598.9|296
1751892300000|2025-07-07 12:45:00|177797.2|177707.2|177849.6|177759.6|177867.8|177777.8|177793.6|177703.6|330
1751892600000|2025-07-07 12:50:00|177847.5|177757.5|177766.3|177676.3|177854.9|177764.9|177765.5|177675.5|473
1751892900000|2025-07-07 12:55:00|177761.9|177671.9|177840.1|177750.1|177858.7|177768.7|177718.6|177628.6|653
1751893200000|2025-07-07 13:00:00|177844.3|177754.3|177845.5|177755.5|177868.3|177778.3|177833|177743|704
1751893500000|2025-07-07 13:05:00|177840.2|177750.2|177657.4|177567.4|177857.3|177767.3|177611.7|177521.7|623
1751893800000|2025-07-07 13:10:00|177663.6|177573.6|177666.4|177576.4|177690.4|177600.4|177641.1|177551.1|781
1751894100000|2025-07-07 13:15:00|177671|177581|177581.2|177491.2|177673.2|177583.2|177537|177447|668
1751894400000|2025-07-07 13:20:00|177583.8|177493.8|177626.3|177536.3|177661|177571|177527.1|177437.1|764
1751894700000|2025-07-07 13:25:00|177625.1|177535.1|177551.3|177461.3|177646.1|177556.1|177537.3|177447.3|543
1751895000000|2025-07-07 13:30:00|177547|177457|177451.8|177361.8|177552.4|177462.4|177433.9|177343.9|364
1751895300000|2025-07-07 13:35:00|177436.8|177346.8|177496.7|177406.7|177513.5|177423.5|177436.8|177346.8|802
1751895600000|2025-07-07 13:40:00|177498.3|177408.3|177478.1|177388.1|177517.3|177427.3|177450.7|177360.7|847
1751895900000|2025-07-07 13:45:00|177481.2|177391.2|177495.2|177405.2|177536.4|177446.4|177464.7|177374.7|977
1751896200000|2025-07-07 13:50:00|177499.9|177409.9|177471.9|177381.9|177519.6|177429.6|177438.5|177348.5|743
1751896500000|2025-07-07 13:55:00|177472.8|177382.8|177392.1|177302.1|177498.1|177408.1|177344.8|177254.8|677
1751896800000|2025-07-07 14:00:00|177390.7|177300.7|177365.1|177275.1|177417.8|177327.8|177329.2|177239.2|704
1751897100000|2025-07-07 14:05:00|177367.5|177277.5|177311.8|177221.8|177388|177298|177287.4|177197.4|465
1751897400000|2025-07-07 14:10:00|177315|177225|177468|177378|177476.1|177386.1|177307.6|177217.6|678
1751897700000|2025-07-07 14:15:00|177462.6|177372.6|177559.3|177469.3|177568.3|177478.3|177446|177356|526
1751898000000|2025-07-07 14:20:00|177569.7|177479.7|177499.6|177409.6|177591.2|177501.2|177497.7|177407.7|368
1751898300000|2025-07-07 14:25:00|177499.5|177409.5|177524|177434|177536.6|177446.6|177499.1|177409.1|435
1751898600000|2025-07-07 14:30:00|177524.2|177434.2|177494.7|177404.7|177542.2|177452.2|177449.5|177359.5|585
1751898900000|2025-07-07 14:35:00|177497.7|177407.7|177446.9|177356.9|177503.5|177413.5|177422.9|177332.9|316
1751899200000|2025-07-07 14:40:00|177445|177355|177315|177225|177461.6|177371.6|177313.8|177223.8|650
1751899500000|2025-07-07 14:45:00|177321|177231|177327.6|177237.6|177331.9|177241.9|177273.1|177183.1|603
1751899800000|2025-07-07 14:50:00|177330.6|177240.6|177419|177329|177532.6|177442.6|177302.4|177212.4|626
1751900100000|2025-07-07 14:55:00|177418.9|177328.9|177356.5|177266.5|177427.9|177337.9|177347.9|177257.9|616
1751900400000|2025-07-07 15:00:00|177352.1|177262.1|177339.2|177249.2|177399.9|177309.9|177267.3|177177.3|744
1751900700000|2025-07-07 15:05:00|177346.8|177256.8|177331.8|177241.8|177393.6|177303.6|177309.4|177219.4|597
1751901000000|2025-07-07 15:10:00|177326|177236|177320.7|177230.7|177387.8|177297.8|177309.3|177219.3|555
1751901300000|2025-07-07 15:15:00|177320.3|177230.3|177376.6|177286.6|177401.2|177311.2|177314.1|177224.1|574
1751901600000|2025-07-07 15:20:00|177379.7|177289.7|177378.4|177288.4|177396.4|177306.4|177338.5|177248.5|733
1751901900000|2025-07-07 15:25:00|177380.8|177290.8|177334.6|177244.6|177389|177299|177307.7|177217.7|541
1751902200000|2025-07-07 15:30:00|177341.9|177251.9|177353.9|177263.9|177376.2|177286.2|177305.1|177215.1|801
1751902500000|2025-07-07 15:35:00|177350.2|177260.2|177339.4|177249.4|177389.3|177299.3|177328.4|177238.4|557
1751902800000|2025-07-07 15:40:00|177337.1|177247.1|177387.6|177297.6|177398.5|177308.5|177335.2|177245.2|633
1751903100000|2025-07-07 15:45:00|177386.6|177296.6|177409.3|177319.3|177416.7|177326.7|177349.7|177259.7|684
1751903400000|2025-07-07 15:50:00|177409|177319|177443.2|177353.2|177461.4|177371.4|177394.2|177304.2|831
1751903700000|2025-07-07 15:55:00|177448.8|177358.8|177430.6|177340.6|177481.9|177391.9|177396.3|177306.3|442
1751904000000|2025-07-07 16:00:00|177433.1|177343.1|177483.2|177393.2|177502.5|177412.5|177433.1|177343.1|422
1751904300000|2025-07-07 16:05:00|177472.5|177382.5|177406.7|177316.7|177472.5|177382.5|177369.5|177279.5|304
1751904600000|2025-07-07 16:10:00|177398.8|177308.8|177284.7|177194.7|177404.2|177314.2|177273.5|177183.5|505
1751904900000|2025-07-07 16:15:00|177275.7|177185.7|177327.5|177237.5|177371|177281|177219.4|177129.4|444
1751905200000|2025-07-07 16:20:00|177334.7|177244.7|177740.2|177610.2|177740.2|177610.2|177317.3|177227.3|532
1751905500000|2025-07-07 16:25:00|177734.1|177604.1|177554.4|177464.4|177739.8|177616.8|177513|177423|604
1751905800000|2025-07-07 16:30:00|177559.3|177469.3|177657.5|177567.5|177706.3|177601.5|177545.4|177455.4|820
1751906100000|2025-07-07 16:35:00|177663.8|177573.8|177862.5|177772.5|177934.6|177844.6|177644.6|177530.3|499
1751906400000|2025-07-07 16:40:00|177854.7|177764.7|177866.5|177776.5|177882.2|177792.2|177840|177750|324
1751906700000|2025-07-07 16:45:00|177862.2|177772.2|177858.7|177768.7|177908.8|177818.8|177819.8|177729.8|426
1751907000000|2025-07-07 16:50:00|177854|177764|177959.2|177869.2|177969.7|177879.7|177833.7|177743.7|545
1751907300000|2025-07-07 16:55:00|177960.7|177870.7|178034.9|177904.9|178065|177958|177954.9|177860|333
1751907600000|2025-07-07 17:00:00|178033.5|177903.5|177948.8|177858.8|178054.9|177939.7|177814.5|177684.5|442
1751907900000|2025-07-07 17:05:00|177951.9|177861.9|177932.9|177802.9|178010.8|177920.8|177898.1|177768.1|280
1751908200000|2025-07-07 17:10:00|177930.9|177800.9|177827.8|177737.8|177932.1|177842.1|177820.4|177730.4|270
1751908500000|2025-07-07 17:15:00|177842|177752|177866|177776|177883.1|177793.1|177826.6|177736.6|429
1751908800000|2025-07-07 17:20:00|177864.8|177774.8|177922.7|177832.7|177934.8|177844.8|177827.1|177737.1|301
1751909100000|2025-07-07 17:25:00|177926.9|177836.9|177997.5|177907.5|178006.9|177916.9|177911.7|177821.7|284
1751909400000|2025-07-07 17:30:00|178000.1|177910.1|177849.9|177759.9|178001.1|177911.1|177748.8|177656.4|656
1751909700000|2025-07-07 17:35:00|177846.2|177756.2|177854.4|177764.4|177915.5|177825.5|177837.8|177747.8|664
1751910000000|2025-07-07 17:40:00|177858.6|177768.6|177917.2|177827.2|177926|177836|177818.8|177728.8|626
1751910300000|2025-07-07 17:45:00|177912.5|177822.5|177935.2|177845.2|177957.4|177867.4|177910.6|177820.6|720
1751910600000|2025-07-07 17:50:00|177936.7|177846.7|177950.8|177860.8|177966.3|177876.3|177904.1|177814.1|728
1751910900000|2025-07-07 17:55:00|177956.1|177866.1|177914.3|177824.3|177966.9|177876.9|177898.8|177808.8|693
1751911200000|2025-07-07 18:00:00|177915.1|177825.1|177964.9|177874.9|177981.6|177891.6|177909.4|177819.4|528
1751911500000|2025-07-07 18:05:00|177964.6|177874.6|177848|177758|178018|177928|177840.3|177750.3|506
1751911800000|2025-07-07 18:10:00|177853|177763|177902.3|177812.3|177906.8|177816.8|177717.4|177627.4|528
1751912100000|2025-07-07 18:15:00|177903|177813|178422.4|178332.4|178487.2|178397.2|177892.4|177802.4|499
1751912400000|2025-07-07 18:20:00|178428.5|178338.5|178694.9|178604.9|178737.2|178647.2|178414.8|178324.8|368
1751912700000|2025-07-07 18:25:00|178699.2|178609.2|178663.7|178573.7|178699.9|178609.9|178628.4|178538.4|319
1751913000000|2025-07-07 18:30:00|178661.5|178571.5|178678|178588|178688.9|178598.9|178638.1|178548.1|233
1751913300000|2025-07-07 18:35:00|178671.4|178581.4|178602.1|178512.1|178677.1|178587.1|178494.8|178404.8|490
1751913600000|2025-07-07 18:40:00|178605.2|178515.2|178492.9|178402.9|178635.8|178545.8|178376.6|178286.6|484
1751913900000|2025-07-07 18:45:00|178493.2|178403.2|178558.9|178468.9|178616.8|178526.8|178479.3|178389.3|397
1751914200000|2025-07-07 18:50:00|178563.1|178473.1|178589.3|178499.3|178619.4|178529.4|178536|178446|383
1751914500000|2025-07-07 18:55:00|178589.1|178499.1|178597.7|178507.7|178615|178519.7|178565.4|178475.4|361
1751914800000|2025-07-07 19:00:00|178606.3|178516.3|178600.6|178510.6|178612.6|178522.6|178576.9|178486.9|416
1751915100000|2025-07-07 19:05:00|178607.1|178517.1|178609.5|178519.5|178615.7|178525.7|178596.9|178506.9|232
1751915400000|2025-07-07 19:10:00|178606.4|178516.4|178612.3|178522.3|178613.7|178523.7|178574.7|178484.7|181
1751915700000|2025-07-07 19:15:00|178609.2|178519.2|178681.6|178591.6|178689.2|178599.2|178596.5|178506.5|373
1751916000000|2025-07-07 19:20:00|178683.3|178593.3|178693.4|178563.4|178703.2|178599.9|178678|178548|188
1751916300000|2025-07-07 19:25:00|178699.3|178569.3|178692.4|178562.4|178753.4|178623.4|178678.5|178548.5|162
1751916600000|2025-07-07 19:30:00|178696.4|178566.4|178591.5|178501.5|178700.4|178570.4|178581.2|178476.5|162
1751916900000|2025-07-07 19:35:00|178590.8|178500.8|178464.7|178374.7|178595.9|178505.9|178460.7|178370.7|197
1751917200000|2025-07-07 19:40:00|178472.6|178382.6|178482.7|178392.7|178534.5|178426.4|178460.5|178370.5|412
1751917500000|2025-07-07 19:45:00|178481.8|178391.8|178495|178405|178548.1|178431.3|178477.1|178381.6|216
1751917800000|2025-07-07 19:50:00|178492.5|178402.5|178405|178275|178515|178403.2|178388.1|178258.1|196
1751918100000|2025-07-07 19:55:00|178407.7|178277.7|178403.4|178273.4|178434.9|178338.5|178355.7|178258.5|276
1751918400000|2025-07-07 20:00:00|178402.8|178272.8|178470.2|178340.2|178470.2|178340.2|178402.8|178272.8|58
1751918700000|2025-07-07 20:05:00|178466.7|178336.7|178453|178323|178470.7|178340.7|178417.8|178287.8|33
1751919000000|2025-07-07 20:10:00|178457|178327|178468.3|178338.3|178477.8|178347.8|178454.8|178324.8|54
1751919300000|2025-07-07 20:15:00|178467.6|178337.6|178519.1|178389.1|178544.6|178391.6|178440|178275.9|42
1751919600000|2025-07-07 20:20:00|178502.5|178372.5|178588|178381|178618|178431.2|178502.5|178325.1|36
1751919900000|2025-07-07 20:25:00|178552.3|178422.3|178519.3|178389.3|178588|178422.8|178498.6|178322.7|39
1751920200000|2025-07-07 20:30:00|178502.5|178372.5|178556.7|178426.7|178654|178477|178502.5|178372.5|45
1751920500000|2025-07-07 20:35:00|178540|178410|178525.4|178395.4|178553.9|178423.9|178515|178385|13
1751920800000|2025-07-07 20:40:00|178546|178416|178575.5|178445.5|178653.8|178448.7|178515|178337.1|16
1751921100000|2025-07-07 20:45:00|178671.2|178433.6|178769.9|178639.9|178814.5|178676|178671.2|178433.6|88
1751921400000|2025-07-07 20:50:00|178770|178640|178787.4|178657.4|178807.9|178677.9|178762.6|178632.6|29
1751921700000|2025-07-07 20:55:00|178771.5|178641.5|178769.4|178427.4|178856.7|178652|178752.7|178424.5|25
1751922000000|2025-07-07 21:00:00|178769.3|178427.3|178771|178429|178771|178429|178769.3|178427.3|2
1751922600000|2025-07-07 21:10:00|178671|178329|178671|178329|178671|178329|178671|178329|1
1751923500000|2025-07-07 21:25:00|178670.9|178328.9|178670.9|178328.9|178670.9|178328.9|178670.9|178328.9|1
1751923800000|2025-07-07 21:30:00|178671.1|178329.1|178671.1|178329.1|178671.1|178329.1|178671.1|178329.1|1
1751924100000|2025-07-07 21:35:00|178671|178329|178681.6|178339.6|178681.6|178339.6|178671|178329|2
1751924400000|2025-07-07 21:40:00|178671.1|178329.1|178671.1|178329.1|178671.1|178329.1|178671.1|178329.1|1
1751925600000|2025-07-07 22:00:00|178551.7|178209.7|178601.6|178259.6|178743.1|178401.1|178509.3|178167.3|242
1751925900000|2025-07-07 22:05:00|178662.6|178320.6|178566.5|178224.5|178697.3|178355.3|178543.6|178201.6|353
1751926200000|2025-07-07 22:10:00|178631.9|178289.9|178528.5|178186.5|178678.8|178336.8|178526|178184|284
1751926500000|2025-07-07 22:15:00|178612.9|178270.9|178575.3|178233.3|178677.7|178335.7|178528|178186|161
1751926800000|2025-07-07 22:20:00|178590.4|178248.4|178555.5|178213.5|178645.9|178303.9|178523.5|178181.5|99
1751927100000|2025-07-07 22:25:00|178552.5|178210.5|178627.9|178285.9|178627.9|178285.9|178538.9|178196.9|95
1751927400000|2025-07-07 22:30:00|178601.5|178259.5|178606.1|178264.1|178637.9|178295.9|178528|178186|180
1751927700000|2025-07-07 22:35:00|178583.2|178241.2|178550.9|178208.9|178663.2|178321.2|178540.3|178198.3|30
1751928000000|2025-07-07 22:40:00|178595.6|178253.6|178615.3|178273.3|178635.5|178293.5|178513.2|178171.2|185
1751928300000|2025-07-07 22:45:00|178615.2|178273.2|178583.5|178241.5|178639.8|178297.8|178583.5|178241.5|18
1751928600000|2025-07-07 22:50:00|178621.5|178279.5|178621|178279|178637.9|178295.9|178583.5|178241.5|19
1751928900000|2025-07-07 22:55:00|178627|178285|178625.8|178283.8|178648.3|178306.3|178583.5|178241.5|26
1751929200000|2025-07-07 23:00:00|178619.2|178277.2|178720.7|178590.7|178826.7|178590.7|178550|178277.2|101
1751929500000|2025-07-07 23:05:00|178816.7|178474.7|178795.4|178494.7|178829.4|178596.6|178707.1|178473.2|45
1751929800000|2025-07-07 23:10:00|178792.9|178494.8|178717.9|178587.9|178819.7|178596.1|178704.8|178489.9|44
1751930100000|2025-07-07 23:15:00|178759.2|178521.1|178775.4|178525.5|178799.3|178599.7|178717.9|178510.5|68
1751930400000|2025-07-07 23:20:00|178776.4|178527.9|178722.6|178592.6|178804.9|178599.7|178705.7|178515.8|43
1751930700000|2025-07-07 23:25:00|178714.2|178584.2|178753.2|178540.3|178763.9|178595.8|178714.1|178532.9|49
1751931000000|2025-07-07 23:30:00|178754.8|178540.5|178771.2|178507.9|178773.5|178593.1|178715.8|178506.6|49
1751931300000|2025-07-07 23:35:00|178768.6|178510.1|178719.5|178589.5|178800.5|178594.2|178716.8|178507.7|46
1751931600000|2025-07-07 23:40:00|178769.7|178510.5|178749.8|178508.2|178799.1|178590.6|178711.3|178506.5|50
1751931900000|2025-07-07 23:45:00|178749.1|178510.2|178802.2|178460.2|178811|178594.2|178698.4|178457.3|35
1751932200000|2025-07-07 23:50:00|178803.7|178461.7|178710.7|178580.7|178807.5|178601|178697|178457.5|257
1751932500000|2025-07-07 23:55:00|178707.1|178577.1|178708.4|178578.4|178804|178588.4|178694.1|178474.8|460
1751932800000|2025-07-08 00:00:00|178710|178580|178522.3|178392.3|178717.7|178587.7|178522.3|178392.3|140
1751933100000|2025-07-08 00:05:00|178542.1|178412.1|178518.6|178388.6|178561.3|178431.3|178518.3|178321|72
1751933400000|2025-07-08 00:10:00|178613.8|178313.2|178406.9|178276.9|178613.8|178381.8|178403.3|178221|58
1751933700000|2025-07-08 00:15:00|178416.6|178286.6|178452.8|178322.8|178476.3|178346.3|178360|178221|114
1751934000000|2025-07-08 00:20:00|178441.4|178311.4|178376.3|178246.3|178466.9|178329.8|178325.4|178166.3|123
1751934300000|2025-07-08 00:25:00|178369.6|178239.6|178441.4|178311.4|178477.8|178347.8|178338.7|178208.7|95
1751934600000|2025-07-08 00:30:00|178533.6|178233|178404.7|178274.7|178533.6|178316.8|178381.6|178233|63
1751934900000|2025-07-08 00:35:00|178404.4|178274.4|178308.3|178178.3|178482.2|178274.4|178301.3|178105.3|55
1751935200000|2025-07-08 00:40:00|178307.1|178177.1|178287.8|178157.8|178312.5|178182.5|178231.9|178101.9|93
1751935500000|2025-07-08 00:45:00|178291.3|178161.3|178310.7|178180.7|178397.7|178193.4|178272.4|178091.1|66
1751935800000|2025-07-08 00:50:00|178313.1|178183.1|178326.3|178196.3|178396.6|178224.6|178266.8|178067.3|80
1751936100000|2025-07-08 00:55:00|178336.6|178206.6|178385.1|178255.1|178435|178270|178320.8|178134.4|51
1751936400000|2025-07-08 01:00:00|178398|178196|178363.8|178233.8|178454.9|178281.1|178363.8|178151.2|55
1751936700000|2025-07-08 01:05:00|178370.4|178240.4|178460|178330|178487.8|178346.9|178370.4|178164.2|69
1751937000000|2025-07-08 01:10:00|178465.6|178335.6|178512|178382|178583.4|178431.1|178456.2|178321|95
1751937300000|2025-07-08 01:15:00|178491.2|178361.2|178485.4|178355.4|178526.4|178396.4|178468|178338|93
1751937600000|2025-07-08 01:20:00|178483.6|178353.6|178408.2|178278.2|178486|178353.6|178383.3|178253.3|44
1751937900000|2025-07-08 01:25:00|178413.9|178283.9|178436.7|178306.7|178473.7|178343.7|178403.8|178273.8|71
1751938200000|2025-07-08 01:30:00|178449.4|178319.4|178432.5|178302.5|178490.4|178360.4|178389.6|178259.6|164
1751938500000|2025-07-08 01:35:00|178433.5|178303.5|178290.1|178160.1|178433.5|178303.5|178244.7|178097.6|105
1751938800000|2025-07-08 01:40:00|178382.7|178082.1|178320.7|178230.7|178385.9|178234.8|178255.4|178081.8|89
1751939100000|2025-07-08 01:45:00|178321.9|178231.9|178329.1|178239.1|178359|178254.8|178284|178186.3|75
1751939400000|2025-07-08 01:50:00|178332|178242|178313.3|178223.3|178358.5|178268.5|178284.3|178187|61
1751939700000|2025-07-08 01:55:00|178320.2|178230.2|178315.6|178185.6|178324.5|178230.2|178290.4|178160.4|69
1751940000000|2025-07-08 02:00:00|178304.2|178174.2|178204.7|178114.7|178353|178223|178204.7|178087.1|58
1751940300000|2025-07-08 02:05:00|178215.8|178125.8|178225.9|178095.9|178239.8|178128.1|178194.7|178076.3|78
1751940600000|2025-07-08 02:10:00|178219.7|178089.7|178203.2|178073.2|178263.1|178133.1|178203.2|178073.2|107
1751940900000|2025-07-08 02:15:00|178196.2|178066.2|178179.5|178049.5|178220.9|178090.9|178173.8|178043.8|58
1751941200000|2025-07-08 02:20:00|178187.3|178057.3|178177|178047|178187.3|178057.3|178158|178028|78
1751941500000|2025-07-08 02:25:00|178177.2|178047.2|178141.9|178011.9|178177.7|178047.7|178141.9|178011.9|47
1751941800000|2025-07-08 02:30:00|178147.5|178017.5|178152.8|178022.8|178164.3|178056|178085.9|177983.3|148
1751942100000|2025-07-08 02:35:00|178147.9|178017.9|178103|178013|178153.5|178051.5|178091.5|177985.6|90
1751942400000|2025-07-08 02:40:00|178130|178000|178136.6|178046.6|178153|178055.3|178098.2|177993.4|95
1751942700000|2025-07-08 02:45:00|178177.5|178047.5|178097.1|178007.1|178178.3|178057.5|178093.3|177934.9|91
1751943000000|2025-07-08 02:50:00|178103.4|178013.4|178125.1|178035.1|178152.5|178035.1|178097.3|177989.6|46
1751943300000|2025-07-08 02:55:00|178155.5|178025.5|178144.8|178014.8|178237.4|178108.1|178115.9|178014.1|92
1751943600000|2025-07-08 03:00:00|178148|178018|178183.1|177932.2|178186|178020.2|178088|177932.2|40
1751943900000|2025-07-08 03:05:00|178086.3|177996.3|178095.8|178005.8|178195.1|178034.2|178086.3|177939.1|63
1751944200000|2025-07-08 03:10:00|178102.2|178012.2|178143.3|178013.3|178162.7|178040|178085|177990|88
1751944500000|2025-07-08 03:15:00|178147.8|178017.8|178170.4|178080.4|178250.6|178134.3|178125.8|178013|121
1751944800000|2025-07-08 03:20:00|178189|178059|177984.2|177854.2|178213.7|178064.9|177977.5|177835.3|76
1751945100000|2025-07-08 03:25:00|178001.9|177871.9|178015.2|177885.2|178027.6|177901.4|177985.5|177855.5|42
1751945400000|2025-07-08 03:30:00|178014.9|177884.9|177996.8|177906.8|178053.1|177910.6|177986.2|177849.9|23
1751945700000|2025-07-08 03:35:00|178053.1|177851.9|178000.8|177910.8|178053.1|177917.5|177988.8|177851.9|26
1751946000000|2025-07-08 03:40:00|177992.2|177902.2|177998.2|177908.2|178051|177913.6|177989|177849.8|39
1751946300000|2025-07-08 03:45:00|177994.1|177904.1|177999|177869|178066.5|177937.3|177980|177856.8|82
1751946600000|2025-07-08 03:50:00|177993.4|177903.4|177998|177868|178068.3|177908.6|177971.5|177842.3|37
1751946900000|2025-07-08 03:55:00|177993.9|177903.9|177988.9|177898.9|178043|177903.9|177977.5|177817|46
1751947200000|2025-07-08 04:00:00|177985.8|177895.8|177995|177905|178059.4|177927.5|177982|177827|44
1751947500000|2025-07-08 04:05:00|177990.7|177900.7|177948.9|177858.9|177996.7|177906.7|177927.3|177814.5|85
1751947800000|2025-07-08 04:10:00|177947.4|177857.4|178014.2|177884.2|178051.2|177906.3|177942.8|177825.2|72
1751948100000|2025-07-08 04:15:00|178009|177879|177998|177908|178014.7|177913.7|177986.8|177876.5|61
1751948400000|2025-07-08 04:20:00|178008|177878|178001|177911|178014.5|177914.6|177990|177878|37
1751948700000|2025-07-08 04:25:00|178001.5|177911.5|178014.8|177884.8|178017.2|177911.8|177991.1|177862.5|40
1751949000000|2025-07-08 04:30:00|178008.8|177878.8|178004.4|177874.4|178038.8|177908.8|177919|177799.8|193
1751949300000|2025-07-08 04:35:00|178014.9|177884.9|178023.5|177893.5|178025.4|177895.4|178010.9|177880.9|44
1751949600000|2025-07-08 04:40:00|178018.4|177888.4|178128.2|177998.2|178166.2|178036.2|177995|177884.5|53
1751949900000|2025-07-08 04:45:00|178138|178008|178147.1|178017.1|178193.2|178023.5|178069.7|177967.1|50
1751950200000|2025-07-08 04:50:00|178154.5|178024.5|178167.7|177941.7|178173.8|178043.8|178125.9|177941.7|57
1751950500000|2025-07-08 04:55:00|178172.5|177946.5|178109.4|178019.4|178184.7|178019.5|178109.4|177943.2|31
1751950800000|2025-07-08 05:00:00|178109.5|178019.5|178101.5|178011.5|178130.9|178022.8|178093.3|178000.8|54
1751951100000|2025-07-08 05:05:00|178102.7|178012.7|178117.1|178027.1|178135|178030.6|178101.7|177997.2|55
1751951400000|2025-07-08 05:10:00|178120.6|178030.6|178125.4|177995.4|178140.7|178037.3|178109.3|177995.4|91
1751951700000|2025-07-08 05:15:00|178129.7|177999.7|178096.5|178006.5|178145.8|178025.2|178093.7|177986.5|84
1751952000000|2025-07-08 05:20:00|178095.6|178005.6|178075.7|177985.7|178119|178014.6|178070.8|177969.8|128
1751952300000|2025-07-08 05:25:00|178068.9|177978.9|178112.5|177982.5|178120.2|177990.2|178063|177933|77
1751952600000|2025-07-08 05:30:00|178078.9|177948.9|178071.4|177941.4|178124.5|177994.5|178027.8|177897.8|171
1751952900000|2025-07-08 05:35:00|178059.7|177929.7|178079.9|177949.9|178139.9|178009.9|178037|177872.9|110
1751953200000|2025-07-08 05:40:00|178080.4|177950.4|178026.7|177936.7|178080.4|177952.8|178020.6|177924.1|70
1751953500000|2025-07-08 05:45:00|178025.8|177935.8|177999.3|177869.3|178039.1|177949.1|177999.3|177869.3|59
1751953800000|2025-07-08 05:50:00|177996.3|177866.3|177955.4|177865.4|177997.6|177872.3|177904|177803.7|180
1751954100000|2025-07-08 05:55:00|177950.1|177860.1|178015.8|177925.8|178024.1|177934.1|177947.3|177857.3|101
1751954400000|2025-07-08 06:00:00|178021.3|177931.3|178053.5|177923.5|178060.7|177941.6|177944.8|177854.8|392
1751954700000|2025-07-08 06:05:00|178055.2|177925.2|178113.8|178023.8|178121.2|178031.2|178037.3|177925.2|532
1751955000000|2025-07-08 06:10:00|178113.4|178023.4|178108.5|178018.5|178142.1|178050.8|178083.3|177977.3|534
1751955300000|2025-07-08 06:15:00|178107|178017|178142.8|178052.8|178210.6|178120.6|178097.2|178007.2|497
1751955600000|2025-07-08 06:20:00|178144.7|178054.7|178042.2|177952.2|178158.1|178068.1|177966.7|177876.7|369
1751955900000|2025-07-08 06:25:00|178035.1|177945.1|178050.7|177920.7|178119.9|178029.9|177953.2|177863.2|354
1751956200000|2025-07-08 06:30:00|178053.8|177923.8|178013|177883|178055.6|177948.3|177951.5|177855.1|869
1751956500000|2025-07-08 06:35:00|178007.6|177877.6|177948.8|177858.8|178047.9|177957.9|177912.9|177822.9|281
1751956800000|2025-07-08 06:40:00|177943.6|177853.6|177951.9|177861.9|177978.5|177882.5|177847.8|177757.8|332
1751957100000|2025-07-08 06:45:00|177975.8|177845.8|177890|177800|177988.3|177884.8|177871.3|177781.3|329
1751957400000|2025-07-08 06:50:00|177886.6|177796.6|177710.9|177620.9|177931.5|177821.1|177708.9|177618.9|341
1751957700000|2025-07-08 06:55:00|177711.8|177621.8|177667.5|177577.5|177720.2|177630.2|177595.3|177505.3|351
1751958000000|2025-07-08 07:00:00|177662|177572|177485.8|177395.8|177662|177572|177448.5|177358.5|477
1751958300000|2025-07-08 07:05:00|177482.9|177392.9|177419.2|177329.2|177527.8|177437.8|177394.1|177304.1|361
1751958600000|2025-07-08 07:10:00|177420.6|177330.6|177473.3|177383.3|177517.7|177427.7|177396.9|177306.9|454
1751958900000|2025-07-08 07:15:00|177476.2|177386.2|177471.1|177381.1|177542.5|177452.5|177410.2|177320.2|277
1751959200000|2025-07-08 07:20:00|177459.2|177369.2|177254.3|177164.3|177487.1|177397.1|177241.2|177151.2|361
1751959500000|2025-07-08 07:25:00|177250.6|177160.6|177406.5|177316.5|177419.8|177329.8|177247.2|177157.2|366
1751959800000|2025-07-08 07:30:00|177401.3|177311.3|177318|177228|177421|177331|177269|177179|368
1751960100000|2025-07-08 07:35:00|177318.7|177228.7|177456.2|177366.2|177485.9|177395.9|177313.3|177223.3|357
1751960400000|2025-07-08 07:40:00|177460.5|177370.5|177466.1|177376.1|177476.2|177386.2|177382.4|177292.4|299
1751960700000|2025-07-08 07:45:00|177466.5|177376.5|177412.7|177322.7|177483.4|177393.4|177404.4|177314.4|348
1751961000000|2025-07-08 07:50:00|177412.6|177322.6|177342.5|177252.5|177412.6|177322.6|177318.4|177228.4|330
1751961300000|2025-07-08 07:55:00|177343.2|177253.2|177450.9|177360.9|177464|177374|177340.9|177250.9|410
1751961600000|2025-07-08 08:00:00|177449.4|177359.4|177570.7|177480.7|177586.1|177496.1|177448.4|177358.4|546
1751961900000|2025-07-08 08:05:00|177567.3|177477.3|177748.2|177658.2|177752|177662|177521.3|177431.3|308
1751962200000|2025-07-08 08:10:00|177743.5|177653.5|177810.4|177720.4|177846.5|177751.9|177738.9|177648.9|390
1751962500000|2025-07-08 08:15:00|177806|177716|177833.3|177743.3|177837.1|177747.1|177736.6|177646.6|320
1751962800000|2025-07-08 08:20:00|177830.8|177740.8|177781.1|177691.1|177865.6|177775.6|177736.9|177646.9|396
1751963100000|2025-07-08 08:25:00|177780.8|177690.8|177757.9|177667.9|177782|177692|177723.4|177633.4|291
1751963400000|2025-07-08 08:30:00|177765|177675|177870.7|177780.7|177878.4|177788.4|177735.8|177645.8|408
1751963700000|2025-07-08 08:35:00|177847.5|177757.5|177945.4|177855.4|177960.3|177870.3|177841.4|177751.4|357
1751964000000|2025-07-08 08:40:00|177951.8|177861.8|177954.3|177864.3|177977.1|177887.1|177883.6|177793.6|397
1751964300000|2025-07-08 08:45:00|177955.7|177865.7|177914.7|177824.7|177985.9|177895.9|177897|177807|239
1751964600000|2025-07-08 08:50:00|177914.4|177824.4|177943.7|177853.7|177969.5|177879.5|177883.3|177793.3|295
1751964900000|2025-07-08 08:55:00|177925.8|177835.8|177924.9|177834.9|177949.3|177859.3|177837.5|177747.5|623
1751965200000|2025-07-08 09:00:00|177942.6|177852.6|177957.1|177867.1|177961.7|177871.7|177914.2|177824.2|277
1751965500000|2025-07-08 09:05:00|177957.5|177867.5|177917.7|177827.7|177965.5|177875.5|177913.9|177823.9|294
1751965800000|2025-07-08 09:10:00|177914.6|177824.6|177829.9|177739.9|177921.3|177831.3|177810.6|177720.6|188
1751966100000|2025-07-08 09:15:00|177832|177742|177809.6|177719.6|177886.5|177796.5|177809.6|177719.6|268
1751966400000|2025-07-08 09:20:00|177785.3|177695.3|177803.6|177713.6|177815|177725|177673.7|177583.7|575
1751966700000|2025-07-08 09:25:00|177804.6|177714.6|177772.7|177682.7|177806.3|177716.3|177698.4|177608.4|687
1751967000000|2025-07-08 09:30:00|177780.5|177690.5|177761.1|177671.1|177834.4|177744.4|177744.6|177654.6|556
1751967300000|2025-07-08 09:35:00|177753.7|177663.7|177756.6|177666.6|177805.2|177715.2|177731.8|177641.8|304
1751967600000|2025-07-08 09:40:00|177755.8|177665.8|177891.3|177801.3|177893.6|177803.6|177747.1|177657.1|336
1751967900000|2025-07-08 09:45:00|177890.6|177800.6|177872.9|177782.9|177905.4|177815.4|177853|177763|192
1751968200000|2025-07-08 09:50:00|177869.8|177779.8|177888.2|177798.2|177939.4|177849.4|177869.8|177779.8|253
1751968500000|2025-07-08 09:55:00|177885.1|177795.1|177875.3|177785.3|177900.9|177810.9|177855.3|177765.3|363
1751968800000|2025-07-08 10:00:00|177871.4|177781.4|177909.3|177819.3|177978.7|177888.7|177849.5|177759.5|438
1751969100000|2025-07-08 10:05:00|177918.9|177828.9|177900.9|177810.9|177964.3|177874.3|177891.6|177801.6|504
1751969400000|2025-07-08 10:10:00|177900.2|177810.2|177954.3|177864.3|177954.3|177864.3|177826.6|177736.6|233
1751969700000|2025-07-08 10:15:00|177939.7|177849.7|177936.2|177846.2|177976.5|177886.5|177915.1|177825.1|360
1751970000000|2025-07-08 10:20:00|177932.2|177842.2|177950.3|177860.3|177959.7|177869.7|177921.6|177831.6|121
1751970300000|2025-07-08 10:25:00|177956.8|177866.8|177958.3|177868.3|177966.7|177876.7|177902.7|177812.7|253
1751970600000|2025-07-08 10:30:00|177957.2|177867.2|177934.8|177844.8|177977.7|177887.7|177926.4|177836.4|248
1751970900000|2025-07-08 10:35:00|177932.9|177842.9|177888.9|177798.9|177972.5|177882.5|177884.7|177794.7|242
1751971200000|2025-07-08 10:40:00|177891.1|177801.1|177870.9|177780.9|177966.9|177876.9|177836.5|177746.5|304
1751971500000|2025-07-08 10:45:00|177874.3|177784.3|177872.5|177782.5|177925|177835|177836.2|177746.2|320
1751971800000|2025-07-08 10:50:00|177874.5|177784.5|177745.3|177655.3|177886.3|177796.3|177685.6|177595.6|342
1751972100000|2025-07-08 10:55:00|177753.4|177663.4|177839.7|177749.7|177846.4|177756.4|177741.5|177651.5|485
1751972400000|2025-07-08 11:00:00|177832.4|177742.4|177755|177665|177838.3|177748.3|177723.8|177633.8|398
1751972700000|2025-07-08 11:05:00|177753.6|177663.6|177762.5|177672.5|177807.9|177717.9|177708.3|177618.3|318
1751973000000|2025-07-08 11:10:00|177765.1|177675.1|177674.7|177584.7|177810.7|177720.7|177670.6|177580.6|370
1751973300000|2025-07-08 11:15:00|177675|177585|177650.8|177560.8|177691.9|177601.9|177600|177510|278
1751973600000|2025-07-08 11:20:00|177663.4|177573.4|177528.3|177438.3|177670.5|177580.5|177499.2|177409.2|397
1751973900000|2025-07-08 11:25:00|177522|177432|177674|177584|177712.8|177622.8|177511.4|177421.4|755
1751974200000|2025-07-08 11:30:00|177675|177585|177817|177727|177827.8|177737.8|177669.1|177579.1|425
1751974500000|2025-07-08 11:35:00|177820.9|177730.9|177797.9|177707.9|177860.4|177770.4|177769.1|177679.1|394
1751974800000|2025-07-08 11:40:00|177791.8|177701.8|177838.9|177748.9|177846.8|177756.8|177768.8|177678.8|295
1751975100000|2025-07-08 11:45:00|177842.8|177752.8|177817|177727|177849.1|177759.1|177802.8|177712.8|287
1751975400000|2025-07-08 11:50:00|177817.8|177727.8|177884|177794|177895.3|177805.3|177817.8|177727.8|243
1751975700000|2025-07-08 11:55:00|177883.3|177793.3|177869.1|177779.1|177898.6|177808.6|177830.5|177740.5|461
1751976000000|2025-07-08 12:00:00|177893.9|177803.9|177873.3|177783.3|177961.2|177871.2|177854.1|177764.1|600
1751976300000|2025-07-08 12:05:00|177869.4|177779.4|177881.9|177791.9|177900.1|177810.1|177823.4|177733.4|662
1751976600000|2025-07-08 12:10:00|177881|177791|177859.7|177769.7|177970|177880|177859.7|177769.7|393
1751976900000|2025-07-08 12:15:00|177861.2|177771.2|177895.9|177765.9|177900|177790.1|177745.9|177655.9|579
1751977200000|2025-07-08 12:20:00|177899.6|177769.6|177790.1|177700.1|177903.4|177786.6|177749.7|177659.7|603
1751977500000|2025-07-08 12:25:00|177780.1|177690.1|177791.5|177701.5|177863.5|177757|177775.7|177678.9|620
1751977800000|2025-07-08 12:30:00|177787.5|177697.5|177704.8|177614.8|177801.9|177711.9|177688.5|177590.6|990
1751978100000|2025-07-08 12:35:00|177691.2|177601.2|177772.4|177682.4|177817.4|177712.2|177684.9|177580.6|420
1751978400000|2025-07-08 12:40:00|177777|177687|177898.1|177768.1|177903.5|177791.6|177757.9|177667.9|397
1751978700000|2025-07-08 12:45:00|177904|177774|177812.1|177722.1|177931.9|177815.8|177805.4|177697.1|489
1751979000000|2025-07-08 12:50:00|177803.6|177713.6|177786.7|177696.7|177832.4|177733|177759.7|177666.8|599
1751979300000|2025-07-08 12:55:00|177784.6|177694.6|177792|177702|177823.2|177733.2|177744.4|177654.4|629
1751979600000|2025-07-08 13:00:00|177804.2|177714.2|177817.5|177727.5|177836.2|177746.2|177755.2|177641.1|796
1751979900000|2025-07-08 13:05:00|177817|177727|177972.3|177842.3|178000.4|177886.6|177783|177682.3|926
1751980200000|2025-07-08 13:10:00|177972.6|177842.6|177951|177861|177989.1|177892.4|177872.8|177782.8|852
1751980500000|2025-07-08 13:15:00|177955.3|177865.3|178031.4|177941.4|178035|177945|177939.8|177849.8|335
1751980800000|2025-07-08 13:20:00|178027.9|177937.9|178173.2|178083.2|178194.4|178090.3|177998.1|177908.1|526
1751981100000|2025-07-08 13:25:00|178167.5|178077.5|178144.5|178054.5|178218.9|178115.5|178106|178010.8|630
1751981400000|2025-07-08 13:30:00|178144.7|178054.7|178423.3|178333.3|178451.7|178348.5|178138.8|178034.7|683
1751981700000|2025-07-08 13:35:00|178419.5|178329.5|178282.5|178192.5|178427.1|178337.1|178266.9|178176.9|742
1751982000000|2025-07-08 13:40:00|178267|178177|178257|178167|178308|178218|178211.4|178121.4|551
1751982300000|2025-07-08 13:45:00|178279.5|178189.5|178189.4|178099.4|178299.9|178200.9|178183.7|178088.9|647
1751982600000|2025-07-08 13:50:00|178195.2|178105.2|178087.7|177997.7|178310.6|178193|178077.5|177965.8|610
1751982900000|2025-07-08 13:55:00|178082.7|177992.7|178118.3|178028.3|178136.2|178043.7|178074.4|177984.4|302
1751983200000|2025-07-08 14:00:00|178119.8|178029.8|178267.2|178177.2|178304.1|178205.3|178107.8|178017.8|453
1751983500000|2025-07-08 14:05:00|178264.3|178174.3|178382.6|178292.6|178457.3|178359.6|178262.1|178166.2|403
1751983800000|2025-07-08 14:10:00|178387.9|178297.9|178436.9|178346.9|178439.7|178349.7|178303.9|178200.9|379
1751984100000|2025-07-08 14:15:00|178439.6|178349.6|178448.8|178358.8|178505|178415|178429.2|178322.9|444
1751984400000|2025-07-08 14:20:00|178452|178362|178517.2|178427.2|178546.5|178454.2|178427.9|178334.2|307
1751984700000|2025-07-08 14:25:00|178522.6|178432.6|178346.7|178256.7|178529|178439|178327.8|178237.8|476
1751985000000|2025-07-08 14:30:00|178338.3|178248.3|178353.4|178263.4|178392.2|178302.2|178308.2|178218.2|521
1751985300000|2025-07-08 14:35:00|178354.8|178264.8|178486.8|178396.8|178501.3|178411.3|178351.4|178261.4|284
1751985600000|2025-07-08 14:40:00|178489.9|178399.9|178584.9|178494.9|178592.1|178502.1|178474.7|178384.7|420
1751985900000|2025-07-08 14:45:00|178584.3|178494.3|178657.5|178567.5|178672.5|178582.5|178541.8|178451.8|479
1751986200000|2025-07-08 14:50:00|178660.6|178570.6|178673.8|178583.8|178772.9|178674.4|178637.8|178547.8|601
1751986500000|2025-07-08 14:55:00|178682.8|178592.8|178606|178516|178699|178609|178583.9|178493.9|584
1751986800000|2025-07-08 15:00:00|178601|178511|178656.4|178566.4|178673.4|178583.4|178555|178465|727
1751987100000|2025-07-08 15:05:00|178656.3|178566.3|178580.6|178490.6|178656.3|178566.3|178529.5|178439.1|504
1751987400000|2025-07-08 15:10:00|178577.7|178487.7|178456.8|178366.8|178614.3|178524.3|178440.7|178350.7|447
1751987700000|2025-07-08 15:15:00|178453.7|178363.7|178298.2|178208.2|178464.8|178368|178292.7|178202.7|489
1751988000000|2025-07-08 15:20:00|178265|178175|178341.9|178211.9|178372.2|178265.7|178224.3|178112.8|495
1751988300000|2025-07-08 15:25:00|178340.7|178210.7|178355.7|178265.7|178371.9|178278.7|178291.8|178181.6|315
1751988600000|2025-07-08 15:30:00|178352.7|178262.7|178320.5|178230.5|178358.8|178268.8|178210.3|178118.5|547
1751988900000|2025-07-08 15:35:00|178317.1|178227.1|178256.8|178166.8|178320.1|178230.1|178202.8|178112.8|737
1751989200000|2025-07-08 15:40:00|178268.3|178178.3|178219.3|178129.3|178294.4|178189.8|178177.9|178083.7|537
1751989500000|2025-07-08 15:45:00|178222.3|178132.3|178161.4|178071.4|178244.7|178153.6|178134.8|178011.8|473
1751989800000|2025-07-08 15:50:00|178149.3|178059.3|178217|178127|178245.6|178152|178116.6|178026.6|490
1751990100000|2025-07-08 15:55:00|178223.7|178133.7|178327.6|178237.6|178393|178303|178177.1|178087.1|798
1751990400000|2025-07-08 16:00:00|178335.3|178245.3|178463|178333|178467.4|178358.1|178335.3|178233.5|427
1751990700000|2025-07-08 16:05:00|178458.8|178328.8|178546.4|178456.4|178551.6|178461.6|178454.5|178324.5|493
1751991000000|2025-07-08 16:10:00|178547.1|178457.1|178432.3|178342.3|178549.3|178457.1|178423.1|178319.3|784
1751991300000|2025-07-08 16:15:00|178432.4|178342.4|178417|178327|178524.2|178413.6|178412.4|178315.6|732
1751991600000|2025-07-08 16:20:00|178422.4|178332.4|178382.5|178292.5|178448.7|178347.3|178331.3|178229.8|818
1751991900000|2025-07-08 16:25:00|178369.3|178279.3|178298.9|178208.9|178393.7|178303.7|178252.1|178162.1|780
1751992200000|2025-07-08 16:30:00|178296.9|178206.9|178480.1|178350.1|178519.5|178429.5|178275.7|178185.7|744
1751992500000|2025-07-08 16:35:00|178476.5|178346.5|178545.6|178415.6|178620.6|178490.6|178476.4|178346.4|644
1751992800000|2025-07-08 16:40:00|178540.8|178410.8|178532.2|178402.2|178569.3|178454|178507.7|178386.5|396
1751993100000|2025-07-08 16:45:00|178531.5|178401.5|178523.3|178393.3|178551.8|178439.9|178468.4|178369.4|397
1751993400000|2025-07-08 16:50:00|178520.3|178390.3|178659.3|178569.3|178669.2|178573.4|178496.1|178373.1|572
1751993700000|2025-07-08 16:55:00|178663.1|178573.1|178502.2|178372.2|178744.4|178626.6|178457|178327|790
1751994000000|2025-07-08 17:00:00|178502.9|178372.9|178369.4|178239.4|178544.2|178414.2|178361.4|178231.4|774
1751994300000|2025-07-08 17:05:00|178370.1|178240.1|178322.4|178192.4|178394.4|178304.4|178304.2|178174.2|659
1751994600000|2025-07-08 17:10:00|178315.8|178185.8|178275.5|178185.5|178339.5|178221.1|178266.5|178154.3|623
1751994900000|2025-07-08 17:15:00|178279|178189|178288.3|178198.3|178324|178219.8|178268.6|178168|662
1751995200000|2025-07-08 17:20:00|178291.1|178201.1|178220.6|178130.6|178318|178218|178189.5|178085|648
1751995500000|2025-07-08 17:25:00|178224.4|178134.4|178182.7|178092.7|178249.2|178142.4|178166.2|178076.2|636
1751995800000|2025-07-08 17:30:00|178180.4|178090.4|178215.2|178125.2|178239.3|178149.3|178164.1|178074.1|358
1751996100000|2025-07-08 17:35:00|178224|178134|178217.5|178127.5|178230.8|178140.8|178173|178083|484
1751996400000|2025-07-08 17:40:00|178216.5|178126.5|178182.1|178092.1|178234|178144|178159.8|178069.8|517
1751996700000|2025-07-08 17:45:00|178178.6|178088.6|178194.1|178104.1|178263.2|178173.2|178173|178083|538
1751997000000|2025-07-08 17:50:00|178198.4|178108.4|178151.1|178061.1|178204.2|178114.2|178121.3|178031.3|585
1751997300000|2025-07-08 17:55:00|178148.2|178058.2|178123.8|178033.8|178160.7|178070.7|178057.3|177967.3|455
1751997600000|2025-07-08 18:00:00|178127.3|178037.3|177988.8|177898.8|178140.1|178039.5|177966.3|177846|604
1751997900000|2025-07-08 18:05:00|178000.1|177910.1|177954.2|177864.2|178036.1|177941.1|177939.9|177828.4|398
1751998200000|2025-07-08 18:10:00|177959.2|177869.2|177940.5|177850.5|177983.2|177869.2|177861.8|177771.8|419
1751998500000|2025-07-08 18:15:00|177945.7|177855.7|177992.4|177862.4|178005.4|177875.4|177935.1|177824.6|372
1751998800000|2025-07-08 18:20:00|177992.5|177862.5|177987.2|177857.2|178007.6|177906.6|177953.8|177846.4|451
1751999100000|2025-07-08 18:25:00|177985.3|177855.3|177979|177889|177999.4|177896.2|177959.9|177847|432
1751999400000|2025-07-08 18:30:00|177976.7|177886.7|178015.5|177885.5|178046.7|177956.7|177970.7|177873.9|632
1751999700000|2025-07-08 18:35:00|178012.8|177882.8|177891.5|177801.5|178030.3|177916.2|177880.3|177790.3|550
1752000000000|2025-07-08 18:40:00|177891.9|177801.9|177899.6|177809.6|177919.6|177829.6|177880.4|177769.9|312
1752000300000|2025-07-08 18:45:00|177892.6|177802.6|177809.8|177719.8|177905.2|177815.2|177800.6|177710.6|226
1752000600000|2025-07-08 18:50:00|177805.7|177715.7|177731.8|177601.8|177818.2|177728.2|177690.3|177580.8|466
1752000900000|2025-07-08 18:55:00|177730|177600|177853.6|177723.6|177862.3|177735.7|177730|177600|317
1752001200000|2025-07-08 19:00:00|177835|177705|177827.5|177697.5|177870.7|177740.7|177812.6|177682.6|270
1752001500000|2025-07-08 19:05:00|177807.5|177677.5|177855|177725|177856.4|177726.4|177807.5|177677.5|372
1752001800000|2025-07-08 19:10:00|177850.5|177720.5|177851.4|177721.4|177866.4|177736.4|177827.4|177697.4|479
1752002100000|2025-07-08 19:15:00|177847.2|177717.2|177835.7|177705.7|177855.5|177725.5|177827.7|177697.7|517
1752002400000|2025-07-08 19:20:00|177846|177716|177858.4|177728.4|177878.6|177748.6|177821|177691|549
1752002700000|2025-07-08 19:25:00|177859.7|177729.7|177861.3|177731.3|177886.7|177756.7|177813.6|177683.6|374
1752003000000|2025-07-08 19:30:00|177853|177723|177863.7|177733.7|177880.9|177750.9|177823.8|177693.8|443
1752003300000|2025-07-08 19:35:00|177863.4|177733.4|177901.2|177771.2|177908.9|177778.9|177855.4|177725.4|327
1752003600000|2025-07-08 19:40:00|177899.8|177769.8|177938.1|177808.1|177949.5|177819.5|177891.8|177761.8|369
1752003900000|2025-07-08 19:45:00|177917.6|177787.6|177863.6|177733.6|177945.5|177815.5|177815.9|177685.9|444
1752004200000|2025-07-08 19:50:00|177847.5|177717.5|177868.5|177738.5|177899.8|177769.8|177847.5|177717.5|371
1752004500000|2025-07-08 19:55:00|177870.3|177740.3|177964.1|177834.1|178065.5|177935.5|177858|177728|434
1752004800000|2025-07-08 20:00:00|177977.5|177847.5|177949.6|177819.6|177981.6|177867|177946.4|177816.4|82
1752005100000|2025-07-08 20:05:00|177947.4|177817.4|178041.5|177911.5|178051|177921|177947.4|177817.4|128
1752005400000|2025-07-08 20:10:00|178043.1|177913.1|177965.5|177835.5|178051|177921|177954.4|177824.4|85
1752005700000|2025-07-08 20:15:00|177961.2|177831.2|178028.2|177898.2|178035.2|177905.2|177961.2|177831.2|40
1752006000000|2025-07-08 20:20:00|178027|177897|178050.4|177920.4|178054.4|177924.4|177965.4|177835.4|78
1752006300000|2025-07-08 20:25:00|178049.6|177919.6|178045.7|177915.7|178052.1|177922.1|178036|177906|61
1752006600000|2025-07-08 20:30:00|178038.1|177908.1|177977.9|177847.9|178048.7|177918.7|177976.3|177846.3|85
1752006900000|2025-07-08 20:35:00|177974.9|177844.9|177961.9|177831.9|177983.1|177853.1|177959|177829|26
1752007200000|2025-07-08 20:40:00|177960.6|177830.6|177924.6|177794.6|177960.6|177830.6|177907.5|177777.5|66
1752007500000|2025-07-08 20:45:00|177923.8|177793.8|177928.2|177798.2|177967.8|177824.8|177919.1|177757|95
1752007800000|2025-07-08 20:50:00|177929.3|177799.3|177987.1|177749.5|178015.2|177799.3|177929.3|177739.9|28
1752008100000|2025-07-08 20:55:00|177983|177739.2|178073.8|177731.8|178073.8|177739.2|177968.8|177631.9|78
1752008400000|2025-07-08 21:00:00|178172.1|177830.1|178172.1|177830.1|178172.1|177830.1|178172.1|177830.1|1
1752009000000|2025-07-08 21:10:00|177971|177629|177971|177629|177971.1|177629.1|177971|177629|3
1752009300000|2025-07-08 21:15:00|177971.1|177629.1|177962.1|177620.1|177971.1|177629.1|177962.1|177620.1|6
1752009600000|2025-07-08 21:20:00|177962|177620|177971|177629|177971|177629|177962|177620|3
1752009900000|2025-07-08 21:25:00|177970.9|177628.9|177970.9|177628.9|177971|177629|177970.9|177628.9|5
1752010200000|2025-07-08 21:30:00|177971|177629|177971|177629|177971|177629|177971|177629|1
1752012000000|2025-07-08 22:00:00|177973|177631|177952.5|177610.5|178085.4|177743.4|177867.5|177525.5|176
1752012300000|2025-07-08 22:05:00|177961.5|177619.5|178001|177659|178001|177659|177948|177606|15
1752012600000|2025-07-08 22:10:00|177982.5|177640.5|177962.5|177620.5|178086.8|177744.8|177940.5|177598.5|152
1752012900000|2025-07-08 22:15:00|177971|177629|178001|177659|178001|177659|177943|177601|20
1752013200000|2025-07-08 22:20:00|177957.6|177615.6|177991.8|177649.8|178112.9|177770.9|177943|177601|22
1752013500000|2025-07-08 22:25:00|177953.1|177611.1|178010.7|177668.7|178083.2|177741.2|177818.7|177476.7|160
1752013800000|2025-07-08 22:30:00|178010.2|177668.2|177957.5|177615.5|178079.3|177737.3|177930.5|177588.5|50
1752014100000|2025-07-08 22:35:00|177960.7|177618.7|177952.2|177610.2|178044.4|177702.4|177934|177592|16
1752014400000|2025-07-08 22:40:00|177961.3|177619.3|177971.1|177629.1|178092.8|177750.8|177932|177590|39
1752014700000|2025-07-08 22:45:00|177955.4|177613.4|177958.4|177616.4|178094|177752|177932|177590|60
1752015000000|2025-07-08 22:50:00|178012.1|177670.1|177956.6|177614.6|178103.3|177761.3|177909.1|177567.1|126
1752015300000|2025-07-08 22:55:00|177971|177629|177955.6|177613.6|178010.6|177668.6|177926.5|177584.5|20
1752015600000|2025-07-08 23:00:00|177994.2|177652.2|177950.4|177820.4|178047.5|177820.4|177873.9|177613.6|35
1752015900000|2025-07-08 23:05:00|178045.2|177703.2|178046.7|177704.7|178066|177821|177946.8|177703|16
1752016200000|2025-07-08 23:10:00|177948.6|177818.6|177946.4|177816.4|178044.8|177818.6|177944.5|177704.6|15
1752016500000|2025-07-08 23:15:00|178043.9|177701.9|177946.8|177816.8|178044.4|177816.8|177946|177701.9|12
1752016800000|2025-07-08 23:20:00|178044.4|177702.4|177946.8|177816.8|178044.4|177816.8|177946.8|177702.4|13
1752017100000|2025-07-08 23:25:00|178044.4|177702.4|177961|177831|178046.6|177831.4|177946.8|177702.4|16
1752017400000|2025-07-08 23:30:00|178037.7|177746.9|177987.4|177857.4|178057.3|177857.4|177904.1|177712.7|30
1752017700000|2025-07-08 23:35:00|178062.4|177774.9|178023.3|177893.3|178095.6|177894.9|177986.4|177774.9|36
1752018000000|2025-07-08 23:40:00|178081.3|177826.2|178104.7|177806.5|178106.5|177893.8|178004.7|177805.8|30
1752018300000|2025-07-08 23:45:00|178018|177888|178099.9|177814.1|178101.4|177888.1|177968.1|177723.5|31
1752018600000|2025-07-08 23:50:00|178095.7|177807.2|178013.2|177733.5|178104.1|177846|178007|177727.3|42
1752018900000|2025-07-08 23:55:00|178017.2|177729.5|177987.9|177750.3|178037.9|177754.8|177979|177716.6|24
1752019200000|2025-07-09 00:00:00|177980.5|177739.7|177992|177765|178027.3|177814.6|177944|177721|125
1752019500000|2025-07-09 00:05:00|178029|177771|178016.8|177886.8|178064|177890.5|177939.6|177721|55
1752019800000|2025-07-09 00:10:00|178010.7|177880.7|178004.4|177874.4|178088.7|177924.1|178001.9|177821|49
1752020100000|2025-07-09 00:15:00|178018|177888|177999.8|177869.8|178079.7|177949.7|177999.8|177838.6|72
1752020400000|2025-07-09 00:20:00|178002.1|177872.1|177977.2|177847.2|178042.2|177878.1|177938.1|177808.1|121
1752020700000|2025-07-09 00:25:00|177977.9|177847.9|177943.9|177813.9|177986.6|177856.6|177939.9|177809.9|129
1752021000000|2025-07-09 00:30:00|177941.7|177811.7|177981.4|177851.4|177988|177858|177929.8|177799.8|109
1752021300000|2025-07-09 00:35:00|177979.8|177849.8|177923.1|177793.1|177987|177857|177902.1|177772.1|119
1752021600000|2025-07-09 00:40:00|177924.9|177794.9|177839.7|177709.7|177925|177795|177829.7|177699.7|179
1752021900000|2025-07-09 00:45:00|177840|177710|177841.1|177711.1|177876.7|177724.4|177798.7|177628.8|57
1752022200000|2025-07-09 00:50:00|177870.6|177668.7|177728.6|177598.6|177870.6|177714|177706.6|177576.6|164
1752022500000|2025-07-09 00:55:00|177740.9|177610.9|177825.9|177695.9|177874.3|177710.5|177740.9|177586.7|111
1752022800000|2025-07-09 01:00:00|177830.5|177700.5|177753.4|177623.4|177902.8|177772.8|177749.7|177571|104
1752023100000|2025-07-09 01:05:00|177754.3|177624.3|177824.8|177694.8|177842.1|177712.1|177672.8|177529.7|252
1752023400000|2025-07-09 01:10:00|177826.2|177696.2|177851.4|177721.4|177902.5|177772.5|177820.5|177660.1|90
1752023700000|2025-07-09 01:15:00|177891.5|177674.2|177805.7|177675.7|177898|177728.9|177787.1|177651.3|76
1752024000000|2025-07-09 01:20:00|177797.4|177667.4|177712.2|177582.2|177822.8|177671.2|177703.3|177571.9|91
1752024300000|2025-07-09 01:25:00|177724.1|177594.1|177787.9|177657.9|177791.7|177661.7|177710.6|177580.6|213
1752024600000|2025-07-09 01:30:00|177787.5|177657.5|177800.7|177670.7|177883.8|177753.8|177779.8|177649.8|129
1752024900000|2025-07-09 01:35:00|177799.6|177669.6|177847.3|177717.3|177864.2|177729.6|177799.6|177638.2|132
1752025200000|2025-07-09 01:40:00|177853.8|177723.8|177980.6|177777.7|177980.6|177814.7|177837.1|177706.9|77
1752025500000|2025-07-09 01:45:00|177982.8|177781|177992.4|177862.4|178065|177899.7|177952.9|177781|86
1752025800000|2025-07-09 01:50:00|177992|177862|177978.9|177848.9|178022.4|177892.4|177968.7|177838.7|138
1752026100000|2025-07-09 01:55:00|177973.6|177843.6|177955.9|177825.9|177984.5|177854.5|177912.5|177773|93
1752026400000|2025-07-09 02:00:00|177963.8|177833.8|177822.2|177692.2|177963.8|177833.8|177822.2|177692.2|175
1752026700000|2025-07-09 02:05:00|177826|177696|177832.9|177702.9|177879|177706.5|177777.2|177621|201
1752027000000|2025-07-09 02:10:00|177832.3|177702.3|177811.4|177681.4|177917|177736.5|177799.7|177663|81
1752027300000|2025-07-09 02:15:00|177815.9|177685.9|177869.3|177739.3|177974.7|177751.1|177815.9|177642.4|99
1752027600000|2025-07-09 02:20:00|177880.2|177750.2|177857.7|177727.7|177965.2|177752.7|177828.5|177639.8|75
1752027900000|2025-07-09 02:25:00|177864.1|177734.1|177825.5|177695.5|177864.9|177734.9|177821.1|177627|51
1752028200000|2025-07-09 02:30:00|177846.7|177716.7|177874.5|177744.5|177966.9|177756.7|177832.5|177639.1|122
1752028500000|2025-07-09 02:35:00|177882.4|177752.4|178058.3|177842.9|178058.3|177882.8|177866.3|177669|183
1752028800000|2025-07-09 02:40:00|178092|177853|178060.6|177930.6|178101.9|177950.4|178034.7|177853|93
1752029100000|2025-07-09 02:45:00|178068.6|177938.6|178102.6|177972.6|178184.8|177991.1|178054.8|177884.2|97
1752029400000|2025-07-09 02:50:00|178106.9|177976.9|178042.1|177912.1|178121.1|177991.1|178030.7|177900.7|163
1752029700000|2025-07-09 02:55:00|178049|177919|178052.1|177922.1|178055.3|177925.3|178018.7|177888.7|129
1752030000000|2025-07-09 03:00:00|178048.1|177918.1|178048.5|177918.5|178067.8|177937.8|178040|177910|64
1752030300000|2025-07-09 03:05:00|178047.5|177917.5|177989.2|177859.2|178059.1|177929.1|177976.5|177846.5|157
1752030600000|2025-07-09 03:10:00|177989.3|177859.3|177972.7|177842.7|178077|177864.1|177926.1|177764.9|231
1752030900000|2025-07-09 03:15:00|177973.1|177843.1|178011.2|177881.2|178054|177891|177957.1|177827.1|175
1752031200000|2025-07-09 03:20:00|177999.4|177869.4|177906.8|177776.8|178018.9|177888.9|177898.6|177724.6|125
1752031500000|2025-07-09 03:25:00|177915.8|177785.8|177928.6|177798.6|177979|177815|177895.7|177727|82
1752031800000|2025-07-09 03:30:00|177920.3|177790.3|177957.6|177827.6|178020.8|177827.6|177913.7|177769.9|94
1752032100000|2025-07-09 03:35:00|177951.6|177821.6|177953.6|177823.6|178004|177836.8|177911.9|177761.8|89
1752032400000|2025-07-09 03:40:00|177949.2|177819.2|177961.3|177831.3|178004|177833.4|177915.5|177761.1|150
1752032700000|2025-07-09 03:45:00|177955.9|177825.9|177955.5|177825.5|178021.9|177839.5|177931.6|177771.1|39
1752033000000|2025-07-09 03:50:00|177952.5|177822.5|177957.7|177827.7|177964.9|177834.9|177928.7|177798.7|291
1752033300000|2025-07-09 03:55:00|177955.5|177825.5|177953.3|177823.3|177964.4|177834.4|177936.6|177806.6|216
1752033600000|2025-07-09 04:00:00|177945.9|177815.9|177941.7|177811.7|177971.1|177841.1|177930.8|177800.8|115
1752033900000|2025-07-09 04:05:00|177947.8|177817.8|177944.1|177814.1|178029|177831.1|177932.7|177802.7|126
1752034200000|2025-07-09 04:10:00|177951.9|177821.9|178054|177824|178054|177904.1|177931.5|177801.5|170
1752034500000|2025-07-09 04:15:00|178023.7|177893.7|178020.9|177890.9|178054|177916|178013.7|177846|58
1752034800000|2025-07-09 04:20:00|178013.9|177883.9|177989.8|177859.8|178054|177888.9|177933.5|177811.2|153
1752035100000|2025-07-09 04:25:00|177991.7|177861.7|177957.3|177827.3|178029|177877.5|177955.6|177821|73
1752035400000|2025-07-09 04:30:00|177934.6|177844.6|177931.5|177841.5|178030.3|177900.3|177920.1|177792|141
1752035700000|2025-07-09 04:35:00|177935|177845|177936.5|177806.5|177984.3|177854.3|177923.1|177793.1|240
1752036000000|2025-07-09 04:40:00|177934.4|177804.4|177921.9|177791.9|177952.1|177822.1|177886.8|177700.6|189
1752036300000|2025-07-09 04:45:00|177927.8|177797.8|177858.4|177728.4|177951|177821|177858.4|177728.4|109
1752036600000|2025-07-09 04:50:00|177858.8|177728.8|177859.2|177729.2|177887|177757|177829.3|177699.3|133
1752036900000|2025-07-09 04:55:00|177856.8|177726.8|177845.8|177715.8|177871.1|177741.1|177831.9|177701.9|87
1752037200000|2025-07-09 05:00:00|177847.9|177717.9|177862.7|177732.7|177868.8|177738.8|177847.9|177717.9|47
1752037500000|2025-07-09 05:05:00|177862.6|177732.6|177805.5|177675.5|177862.6|177732.6|177799.7|177669.7|62
1752037800000|2025-07-09 05:10:00|177806.8|177676.8|177792.2|177662.2|177815.3|177685.3|177776.7|177646.7|88
1752038100000|2025-07-09 05:15:00|177785.5|177655.5|177778.8|177552.9|177786.4|177656.4|177696.4|177552.9|105
1752038400000|2025-07-09 05:20:00|177746|177616|177743.7|177613.7|177792.3|177620.5|177703.8|177529|53
1752038700000|2025-07-09 05:25:00|177754.8|177624.8|177818.1|177688.1|177819.5|177689.5|177742.5|177560|136
1752039000000|2025-07-09 05:30:00|177807.7|177677.7|177813.1|177683.1|177854|177709.1|177783.3|177621|289
1752039300000|2025-07-09 05:35:00|177817.7|177687.7|177782.2|177652.2|177832.5|177702.5|177748.8|177618.8|135
1752039600000|2025-07-09 05:40:00|177780|177650|177728|177598|177798.7|177657|177669.1|177539.1|166
1752039900000|2025-07-09 05:45:00|177717.3|177587.3|177808.7|177678.7|177820.3|177703.4|177712.3|177547.8|85
1752040200000|2025-07-09 05:50:00|177804.4|177674.4|177807.4|177677.4|177817.3|177687.3|177799.5|177669.5|51
1752040500000|2025-07-09 05:55:00|177808.5|177678.5|177809.3|177679.3|177859|177729|177807.5|177677.5|93
1752040800000|2025-07-09 06:00:00|177811|177681|177807.4|177717.4|177844.1|177745.3|177790.2|177676.1|347
1752041100000|2025-07-09 06:05:00|177810.1|177720.1|177898.4|177808.4|177910.4|177820.4|177782.9|177692.9|276
1752041400000|2025-07-09 06:10:00|177899.5|177809.5|177958.7|177868.7|177958.7|177868.7|177885.4|177795.4|213
1752041700000|2025-07-09 06:15:00|177951.2|177861.2|177853.8|177763.8|178000|177906.4|177843.6|177738.4|351
1752042000000|2025-07-09 06:20:00|177852.7|177762.7|177866.2|177776.2|177894.1|177804.1|177834.8|177744.8|217
1752042300000|2025-07-09 06:25:00|177873.1|177783.1|177911.1|177781.1|177967.4|177837.4|177857.2|177764.6|217
1752042600000|2025-07-09 06:30:00|177903|177773|177962.4|177832.4|178030.3|177940.3|177887.8|177767.6|276
1752042900000|2025-07-09 06:35:00|177966.4|177836.4|177870.3|177740.3|177975.6|177845.6|177836.8|177706.8|227
1752043200000|2025-07-09 06:40:00|177879.6|177749.6|177954.3|177824.3|177983|177853|177873.2|177743.2|415
1752043500000|2025-07-09 06:45:00|177955.8|177825.8|177803.9|177713.9|177958.9|177828.9|177783.7|177686.5|232
1752043800000|2025-07-09 06:50:00|177800.7|177710.7|177734.8|177644.8|177806.9|177716.9|177692.1|177602.1|191
1752044100000|2025-07-09 06:55:00|177738.2|177648.2|177675.4|177545.4|177745.8|177652.3|177626.2|177533.9|414
1752044400000|2025-07-09 07:00:00|177670.8|177540.8|177648.3|177558.3|177722.6|177632.6|177577.1|177479.3|546
1752044700000|2025-07-09 07:05:00|177647.6|177557.6|177878.3|177788.3|177909.9|177799.1|177643.1|177532.6|441
1752045000000|2025-07-09 07:10:00|177879.7|177789.7|178014.7|177884.7|178031.5|177901.5|177861|177771|440
1752045300000|2025-07-09 07:15:00|178012.8|177882.8|177864.4|177774.4|178033.4|177940.3|177854.6|177764.6|531
1752045600000|2025-07-09 07:20:00|177866.8|177776.8|177900.4|177810.4|177925.5|177835.5|177817.8|177727.8|447
1752045900000|2025-07-09 07:25:00|177901.6|177811.6|178069.5|177979.5|178122.2|178032.2|177901.6|177811.6|438
1752046200000|2025-07-09 07:30:00|178068.8|177978.8|178027.2|177937.2|178074.9|177984.9|177984.3|177894.3|407
1752046500000|2025-07-09 07:35:00|178025.5|177935.5|178310.9|178220.9|178346.5|178256.5|178016.7|177919.5|485
1752046800000|2025-07-09 07:40:00|178311.8|178221.8|178331.7|178241.7|178423.1|178325|178276.6|178170.2|535
1752047100000|2025-07-09 07:45:00|178332.5|178242.5|178402.9|178312.9|178425|178335|178326.8|178219.1|258
1752047400000|2025-07-09 07:50:00|178408.8|178318.8|178515.2|178385.2|178526.1|178402.5|178367.5|178252.6|199
1752047700000|2025-07-09 07:55:00|178515.8|178385.8|178653|178523|178689|178592.7|178494.5|178367|456
1752048000000|2025-07-09 08:00:00|178654.4|178524.4|178534.4|178444.4|178721.7|178631.7|178514.4|178424.4|342
1752048300000|2025-07-09 08:05:00|178531.7|178441.7|178488.5|178398.5|178534.2|178444.2|178418.2|178328.2|224
1752048600000|2025-07-09 08:10:00|178489.2|178399.2|178500.7|178410.7|178500.7|178410.7|178439.5|178349.5|193
1752048900000|2025-07-09 08:15:00|178501.7|178411.7|178461.1|178371.1|178510.5|178420.5|178414.7|178324.7|280
1752049200000|2025-07-09 08:20:00|178463.9|178373.9|178486.4|178396.4|178644.9|178554.9|178455|178365|398
1752049500000|2025-07-09 08:25:00|178488.1|178398.1|178458|178368|178522.7|178432.7|178454.7|178364.7|184
1752049800000|2025-07-09 08:30:00|178456.5|178366.5|178350.8|178260.8|178459.1|178369.1|178334|178244|139
1752050100000|2025-07-09 08:35:00|178348.5|178258.5|178307|178217|178383|178293|178297.4|178207.4|180
1752050400000|2025-07-09 08:40:00|178306.6|178216.6|178364.1|178274.1|178377.8|178287.8|178306.6|178216.6|136
1752050700000|2025-07-09 08:45:00|178354.5|178264.5|178492.1|178402.1|178500.1|178410.1|178345.6|178255.6|163
1752051000000|2025-07-09 08:50:00|178495.5|178405.5|178593.4|178503.4|178615.9|178525.9|178468.4|178370|436
1752051300000|2025-07-09 08:55:00|178596.1|178506.1|178592.4|178502.4|178646.5|178556.5|178592.4|178502.4|382
1752051600000|2025-07-09 09:00:00|178594.3|178504.3|178631.5|178541.5|178788.8|178698.8|178585.8|178495.8|316
1752051900000|2025-07-09 09:05:00|178627.9|178537.9|178636.6|178546.6|178686.1|178596.1|178613.8|178514.1|171
1752052200000|2025-07-09 09:10:00|178638.4|178548.4|178635.5|178545.5|178694.4|178604.4|178617|178527|164
1752052500000|2025-07-09 09:15:00|178638|178548|178512.9|178422.9|178685.9|178595.9|178421.3|178331.3|380
1752052800000|2025-07-09 09:20:00|178510|178420|178517.5|178427.5|178534.5|178444.5|178481.8|178391.8|324
1752053100000|2025-07-09 09:25:00|178519.2|178429.2|178523.8|178433.8|178549.3|178459.3|178514.2|178424.2|111
1752053400000|2025-07-09 09:30:00|178523.2|178433.2|178494.3|178404.3|178527.9|178437.9|178469.3|178379.3|213
1752053700000|2025-07-09 09:35:00|178496.4|178406.4|178379.1|178249.1|178507.2|178417.2|178372.3|178242.8|153
1752054000000|2025-07-09 09:40:00|178381.7|178251.7|178343.1|178253.1|178401.6|178271.6|178274.6|178182.3|352
1752054300000|2025-07-09 09:45:00|178340.7|178250.7|178333|178243|178378|178288|178307.1|178217.1|246
1752054600000|2025-07-09 09:50:00|178333.8|178243.8|178308.9|178218.9|178336.6|178246.6|178277.2|178187.2|117
1752054900000|2025-07-09 09:55:00|178309.6|178219.6|178367.9|178277.9|178383.9|178293.9|178307.1|178191.7|400
1752055200000|2025-07-09 10:00:00|178372.1|178282.1|178302.6|178212.6|178388.4|178298.4|178291.2|178201.2|223
1752055500000|2025-07-09 10:05:00|178301.3|178211.3|178297.3|178167.3|178320.4|178211.3|178242.6|178133.1|192
1752055800000|2025-07-09 10:10:00|178292.6|178162.6|178337.1|178247.1|178393.6|178284.1|178276.2|178162|314
1752056100000|2025-07-09 10:15:00|178333.9|178243.9|178248.9|178158.9|178336.6|178246.6|178247.1|178157.1|174
1752056400000|2025-07-09 10:20:00|178249.9|178159.9|178334.6|178244.6|178356|178266|178247.5|178157.5|218
1752056700000|2025-07-09 10:25:00|178336|178246|178360.4|178270.4|178369.1|178279.1|178311.4|178221.4|178
1752057000000|2025-07-09 10:30:00|178362.4|178272.4|178373|178283|178416|178326|178355.7|178265.7|135
1752057300000|2025-07-09 10:35:00|178370.3|178280.3|178436.9|178346.9|178442.1|178352.1|178344.7|178254.7|194
1752057600000|2025-07-09 10:40:00|178434.7|178344.7|178449.2|178359.2|178499.8|178409.8|178434.4|178344.4|234
1752057900000|2025-07-09 10:45:00|178449.9|178359.9|178444.2|178354.2|178454.3|178364.3|178421.6|178331.6|192
1752058200000|2025-07-09 10:50:00|178441.2|178351.2|178426|178336|178454|178364|178406.7|178316.7|242
1752058500000|2025-07-09 10:55:00|178424|178334|178361.4|178271.4|178454.8|178364.8|178336.9|178246.9|186
1752058800000|2025-07-09 11:00:00|178364|178274|178353|178263|178393.1|178303.1|178348.2|178258.2|181
1752059100000|2025-07-09 11:05:00|178354.8|178264.8|178349.5|178259.5|178356.3|178266.3|178327.5|178237.5|114
1752059400000|2025-07-09 11:10:00|178351.3|178261.3|178386.4|178296.4|178399.8|178309.8|178342.7|178252.7|97
1752059700000|2025-07-09 11:15:00|178387.2|178297.2|178385.1|178295.1|178424.4|178334.4|178376|178286|180
1752060000000|2025-07-09 11:20:00|178384.4|178294.4|178351.1|178261.1|178396.7|178306.7|178341.7|178251.7|112
1752060300000|2025-07-09 11:25:00|178352.2|178262.2|178377.4|178287.4|178398.7|178308.7|178335.6|178245.6|176
1752060600000|2025-07-09 11:30:00|178379|178289|178381.8|178291.8|178461.5|178336.9|178353.1|178263.1|262
1752060900000|2025-07-09 11:35:00|178383|178293|178411.2|178321.2|178432.7|178342.7|178364.2|178274.2|175
1752061200000|2025-07-09 11:40:00|178414.5|178324.5|178402.6|178312.6|178451.6|178361.6|178392.5|178302.5|219
1752061500000|2025-07-09 11:45:00|178403.2|178313.2|178432.7|178302.7|178443.6|178318|178331.9|178241.9|165
1752061800000|2025-07-09 11:50:00|178443.4|178313.4|178517.4|178427.4|178520|178430|178423.9|178306.2|176
1752062100000|2025-07-09 11:55:00|178518.2|178428.2|178617.9|178487.9|178663.2|178564.8|178518.2|178428.2|334
1752062400000|2025-07-09 12:00:00|178612.8|178482.8|178481.6|178391.6|178618.4|178488.4|178477.8|178387.8|302
1752062700000|2025-07-09 12:05:00|178479.4|178389.4|178431.2|178341.2|178518.9|178402.2|178382.5|178292.5|237
1752063000000|2025-07-09 12:10:00|178432|178342|178485.9|178395.9|178604.3|178480.7|178432|178313.9|285
1752063300000|2025-07-09 12:15:00|178484.4|178394.4|178421.2|178331.2|178527.6|178403.7|178292|178162|411
1752063600000|2025-07-09 12:20:00|178417.4|178327.4|178514.9|178384.9|178585.8|178455.8|178411.3|178321.3|310
1752063900000|2025-07-09 12:25:00|178513.4|178383.4|178550.6|178460.6|178588.3|178498.3|178493.4|178363.4|288
1752064200000|2025-07-09 12:30:00|178547.4|178457.4|178504.9|178414.9|178557.7|178467.7|178465.4|178363.4|232
1752064500000|2025-07-09 12:35:00|178504.2|178414.2|178561.4|178471.4|178613.6|178501.3|178483.6|178378.5|400
1752064800000|2025-07-09 12:40:00|178565.1|178475.1|178601.2|178511.2|178620.1|178530.1|178554.3|178464.3|183
1752065100000|2025-07-09 12:45:00|178604.4|178514.4|178482|178392|178607.2|178517.2|178471.5|178381.5|209
1752065400000|2025-07-09 12:50:00|178480.3|178390.3|178225.4|178135.4|178480.3|178390.3|178208.7|178105.9|293
1752065700000|2025-07-09 12:55:00|178228.6|178138.6|178337.7|178247.7|178349.5|178259.5|178221.6|178131.6|423
1752066000000|2025-07-09 13:00:00|178336.3|178246.3|178285.6|178195.6|178379|178289|178262.9|178150.6|366
1752066300000|2025-07-09 13:05:00|178287.6|178197.6|178226.7|178136.7|178334|178244|178224.3|178134.3|274
1752066600000|2025-07-09 13:10:00|178227.3|178137.3|177925.8|177835.8|178227.3|178137.3|177924.5|177834.5|299
1752066900000|2025-07-09 13:15:00|177943.3|177853.3|177952.9|177862.9|178038|177948|177936.4|177828.9|449
1752067200000|2025-07-09 13:20:00|177954.2|177864.2|177972.9|177882.9|178025.7|177899.6|177940.8|177824.8|293
1752067500000|2025-07-09 13:25:00|177971|177881|177889.3|177799.3|177999.8|177909.8|177872.5|177782.5|176
1752067800000|2025-07-09 13:30:00|177888.2|177798.2|177781|177691|177942|177852|177781|177691|477
1752068100000|2025-07-09 13:35:00|177785.4|177695.4|177997.9|177867.9|178009.1|177882.8|177781.6|177691.6|420
1752068400000|2025-07-09 13:40:00|178000.1|177870.1|177937.2|177847.2|178003.8|177891.4|177918.3|177828.3|198
1752068700000|2025-07-09 13:45:00|177939.6|177849.6|177939|177849|177989.3|177899.3|177924.8|177834.8|171
1752069000000|2025-07-09 13:50:00|177941.5|177851.5|177943.4|177853.4|177970.6|177874.7|177893.1|177803.1|230
1752069300000|2025-07-09 13:55:00|177942.2|177852.2|177957.3|177867.3|178000.7|177905.2|177923|177826.7|321
1752069600000|2025-07-09 14:00:00|177960|177870|177988.5|177898.5|177988.5|177898.5|177937.9|177847.9|177
1752069900000|2025-07-09 14:05:00|177989.6|177899.6|177748.4|177658.4|177995.5|177905.5|177702.5|177612.5|400
1752070200000|2025-07-09 14:10:00|177745.8|177655.8|177782.5|177692.5|177852.6|177762.6|177745.8|177655.8|444
1752070500000|2025-07-09 14:15:00|177784.3|177694.3|177742.6|177652.6|177786.7|177696.7|177631.8|177512|410
1752070800000|2025-07-09 14:20:00|177742.9|177652.9|177710.2|177620.2|177751.4|177661.4|177674.2|177584.2|266
1752071100000|2025-07-09 14:25:00|177706.8|177616.8|177748.4|177618.4|177754.4|177649.3|177670.7|177564.7|285
1752071400000|2025-07-09 14:30:00|177749.4|177619.4|177629.4|177539.4|177771.8|177671.6|177605.2|177515.2|427
1752071700000|2025-07-09 14:35:00|177633.8|177543.8|177577.3|177487.3|177708.5|177582.4|177572.3|177482.3|275
1752072000000|2025-07-09 14:40:00|177581.1|177491.1|177630.2|177540.2|177650.8|177560.8|177571.3|177481.3|289
1752072300000|2025-07-09 14:45:00|177636.9|177546.9|177656.2|177566.2|177698.5|177608.5|177604.1|177514.1|192
1752072600000|2025-07-09 14:50:00|177658.8|177568.8|177720.8|177630.8|177725.5|177635.5|177657.5|177567.5|176
1752072900000|2025-07-09 14:55:00|177723.2|177633.2|177767.2|177677.2|177819.5|177729.5|177716.4|177626.4|435
1752073200000|2025-07-09 15:00:00|177775.3|177685.3|177840.3|177710.3|177882.2|177752.2|177723.2|177631.6|450
1752073500000|2025-07-09 15:05:00|177840|177710|177843.2|177753.2|177917.2|177792.7|177785.2|177694.9|459
1752073800000|2025-07-09 15:10:00|177846.4|177756.4|177885.4|177795.4|177916.5|177826.5|177846.4|177756.4|161
1752074100000|2025-07-09 15:15:00|177886.7|177796.7|177870|177780|177904.9|177814.9|177861.8|177771.8|164
1752074400000|2025-07-09 15:20:00|177872.1|177782.1|177959.9|177829.9|177986.6|177860.1|177872.1|177782.1|339
1752074700000|2025-07-09 15:25:00|177965.6|177835.6|178013.2|177923.2|178054.6|177964.6|177954.3|177824.3|305
1752075000000|2025-07-09 15:30:00|178014.4|177924.4|177940.8|177850.8|178035.9|177929.3|177904.9|177814.9|547
1752075300000|2025-07-09 15:35:00|177939.1|177849.1|178023.4|177933.4|178101.1|177972.8|177876.6|177786.6|219
1752075600000|2025-07-09 15:40:00|178022.1|177932.1|178035.1|177945.1|178061|177955.5|178013.3|177902.9|295
1752075900000|2025-07-09 15:45:00|178029.6|177939.6|177945.6|177855.6|178039.5|177949.5|177882.5|177761|572
1752076200000|2025-07-09 15:50:00|177943.2|177853.2|178037|177907|178052|177922|177927.9|177813.6|438
1752076500000|2025-07-09 15:55:00|178040.8|177910.8|178004.2|177914.2|178058.5|177940.2|177984.1|177875.5|238
1752076800000|2025-07-09 16:00:00|178005.5|177915.5|177973.8|177843.8|178038.8|177915.5|177928.5|177798.5|485
1752077100000|2025-07-09 16:05:00|177979|177849|178000.5|177870.5|178016|177886|177919.9|177789.9|289
1752077400000|2025-07-09 16:10:00|177998.5|177868.5|178004.3|177874.3|178016.1|177886.1|177965.2|177835.2|329
1752077700000|2025-07-09 16:15:00|178004.7|177874.7|177935.8|177805.8|178005.7|177875.7|177868.7|177778.7|458
1752078000000|2025-07-09 16:20:00|177931.1|177801.1|177963.7|177833.7|177964.8|177855.2|177920.4|177800.7|607
1752078300000|2025-07-09 16:25:00|177965.7|177835.7|177987.6|177857.6|178021.1|177919|177939.7|177809.7|438
1752078600000|2025-07-09 16:30:00|177982.4|177852.4|177968.5|177838.5|177993.8|177863.8|177942.9|177814.1|476
1752078900000|2025-07-09 16:35:00|177964.2|177834.2|177969.4|177839.4|177999|177869|177931.2|177810.1|492
1752079200000|2025-07-09 16:40:00|177962.9|177832.9|177977.3|177847.3|178010.2|177883.3|177953.9|177823.9|462
1752079500000|2025-07-09 16:45:00|177972.7|177842.7|177995.9|177865.9|178011|177881|177971.4|177841.4|273
1752079800000|2025-07-09 16:50:00|178001.4|177871.4|178013.6|177883.6|178054.6|177924.6|177995.5|177865.5|377
1752080100000|2025-07-09 16:55:00|178021|177891|178029.2|177899.2|178047.5|177917.5|178015.1|177885.1|451
1752080400000|2025-07-09 17:00:00|178035.3|177905.3|178073.9|177943.9|178097.8|177967.8|178017.8|177887.8|519
1752080700000|2025-07-09 17:05:00|178079.2|177949.2|177989.3|177859.3|178079.2|177949.2|177976.7|177846.7|363
1752081000000|2025-07-09 17:10:00|177988|177858|177936.3|177806.3|177998.4|177868.4|177897.1|177767.1|355
1752081300000|2025-07-09 17:15:00|177930.6|177800.6|177928.5|177798.5|177949|177828.3|177911.4|177781.4|250
1752081600000|2025-07-09 17:20:00|177926.7|177796.7|177933.3|177803.3|177939.9|177809.9|177918.6|177788.6|183
1752081900000|2025-07-09 17:25:00|177927.7|177797.7|177932.1|177802.1|177943.5|177831.8|177909.4|177786.7|252
1752082200000|2025-07-09 17:30:00|177927.9|177797.9|177915.9|177825.9|177947.6|177831.5|177901.8|177784.3|332
1752082500000|2025-07-09 17:35:00|177933|177803|177952.4|177822.4|178002.1|177872.1|177909.4|177790.6|341
1752082800000|2025-07-09 17:40:00|177957|177827|177943.1|177813.1|177983.2|177853.2|177928.5|177798.5|271
1752083100000|2025-07-09 17:45:00|177938.6|177808.6|177929.7|177799.7|177948.1|177835.4|177906.6|177785.7|258
1752083400000|2025-07-09 17:50:00|177917.6|177787.6|177933.3|177803.3|177935|177823.7|177823.3|177710.4|335
1752083700000|2025-07-09 17:55:00|177932.4|177802.4|178083.5|177741.5|178083.5|177907|177901.4|177741.5|211
1752084000000|2025-07-09 18:00:00|177978.7|177848.7|177955.8|177825.8|178032.4|177855.5|177892|177762|201
1752084300000|2025-07-09 18:05:00|177936.5|177806.5|177902.1|177772.1|177961.1|177838.5|177852.6|177733.1|514
1752084600000|2025-07-09 18:10:00|177906.9|177776.9|177987.5|177857.5|178018.1|177888.1|177902|177772|359
1752084900000|2025-07-09 18:15:00|177994.4|177864.4|178000.4|177870.4|178079.4|177949.4|177969.6|177839.6|313
1752085200000|2025-07-09 18:20:00|177996.5|177866.5|177998.6|177868.6|178044.8|177929.4|177983.9|177853.9|576
1752085500000|2025-07-09 18:25:00|178022.1|177892.1|178003.4|177873.4|178032.4|177902.4|177968.5|177860.5|372
1752085800000|2025-07-09 18:30:00|178004.2|177874.2|177994.7|177864.7|178029.9|177900.7|177972.8|177852.7|368
1752086100000|2025-07-09 18:35:00|177995.4|177865.4|178022.3|177892.3|178040.8|177910.8|177975.2|177863.3|288
1752086400000|2025-07-09 18:40:00|178029.4|177899.4|178022.3|177892.3|178045.1|177924.4|177980.2|177879.9|449
1752086700000|2025-07-09 18:45:00|178014.8|177884.8|178010.9|177880.9|178041.9|177911.9|177993.1|177863.1|440
1752087000000|2025-07-09 18:50:00|178007.3|177877.3|178010.2|177880.2|178021.1|177914.1|177975.4|177864.6|497
1752087300000|2025-07-09 18:55:00|177990.7|177900.7|177983.3|177893.3|178011.6|177910.6|177964.4|177853.5|356
1752087600000|2025-07-09 19:00:00|177979.6|177889.6|178014.2|177884.2|178023.6|177895.1|177975.6|177854.1|287
1752087900000|2025-07-09 19:05:00|178013.4|177883.4|177992.5|177862.5|178018|177888|177980.1|177850.1|195
1752088200000|2025-07-09 19:10:00|177987.4|177857.4|177975.5|177845.5|178000.2|177870.2|177970.8|177840.8|176
1752088500000|2025-07-09 19:15:00|177980.4|177850.4|177972.8|177842.8|177982|177852|177964.4|177834.4|198
1752088800000|2025-07-09 19:20:00|177964.2|177834.2|177914.9|177784.9|177974|177844|177894.5|177764.5|198
1752089100000|2025-07-09 19:25:00|177915.4|177785.4|177918.7|177788.7|177927.1|177797.1|177894|177764|280
1752089400000|2025-07-09 19:30:00|177918|177788|177916.5|177786.5|177943.3|177813.3|177900.1|177770.1|291
1752089700000|2025-07-09 19:35:00|177906.9|177776.9|177829.7|177699.7|177918.6|177788.6|177811.8|177681.8|257
1752090000000|2025-07-09 19:40:00|177827.6|177697.6|177845.8|177715.8|177853.4|177723.4|177821|177691|193
1752090300000|2025-07-09 19:45:00|177854.5|177724.5|177849.8|177719.8|177857|177727|177834.4|177704.4|200
1752090600000|2025-07-09 19:50:00|177848.1|177718.1|177844.3|177714.3|177858.1|177728.1|177843.8|177713.8|171
1752090900000|2025-07-09 19:55:00|177847|177717|177921.5|177791.5|177946|177816|177826.1|177696.1|201
1752091200000|2025-07-09 20:00:00|177936.1|177806.1|177930.1|177800.1|177943.2|177813.2|177899.4|177769.4|89
1752091500000|2025-07-09 20:05:00|177922|177792|177918.8|177788.8|177936.7|177806.7|177916.6|177786.6|34
1752091800000|2025-07-09 20:10:00|177924|177794|178077.3|177947.3|178079.5|177949.5|177922.1|177792.1|30
1752092100000|2025-07-09 20:15:00|178075.3|177945.3|178219.3|178089.3|178244.3|178154.3|178074|177944|58
1752092400000|2025-07-09 20:20:00|178217.1|178087.1|178287.5|178157.5|178310.6|178180.6|178216.6|178086.6|91
1752092700000|2025-07-09 20:25:00|178281.5|178151.5|178312.4|178182.4|178403.9|178284.6|178274.1|178144.1|118
1752093000000|2025-07-09 20:30:00|178307.8|178177.8|178314.8|178184.8|178327.5|178197.5|178295.4|178165.4|292
1752093300000|2025-07-09 20:35:00|178306.5|178176.5|178283.8|178153.8|178320.4|178190.4|178273.4|178143.4|52
1752093600000|2025-07-09 20:40:00|178273.4|178143.4|178298.2|178168.2|178328.2|178198.2|178160.8|178030.8|97
1752093900000|2025-07-09 20:45:00|178350.7|178120.3|178344|178096|178406.2|178228.5|178298.2|178096|167
1752094200000|2025-07-09 20:50:00|178359.7|178116.9|178463.9|178205.5|178486.5|178218.4|178342|178096|179
1752094500000|2025-07-09 20:55:00|178447.9|178189.5|178472.1|178130.1|178525.1|178227.9|178429.7|178105.5|57
1752094800000|2025-07-09 21:00:00|178468.9|178126.9|178471|178129|178477.2|178135.2|178468.9|178126.9|3
1752098100000|2025-07-09 21:55:00|178305.5|177963.5|178305.5|177963.5|178305.5|177963.5|178305.5|177963.5|1
1752098400000|2025-07-09 22:00:00|178281|177939|178237.1|177895.1|178281|177939|178195.5|177853.5|87
1752098700000|2025-07-09 22:05:00|178229.7|177887.7|178234.6|177892.6|178271.2|177929.2|178221.9|177879.9|22
1752099000000|2025-07-09 22:10:00|178220.2|177878.2|178236|177894|178236|177894|178214.3|177872.3|15
1752099300000|2025-07-09 22:15:00|178222.9|177880.9|178236|177894|178342.1|178000.1|178220.4|177878.4|16
1752099600000|2025-07-09 22:20:00|178229.6|177887.6|178236|177894|178236|177894|178223.3|177881.3|10
1752099900000|2025-07-09 22:25:00|178224.2|177882.2|178212.4|177870.4|178268.6|177926.6|178196.5|177854.5|20
1752100200000|2025-07-09 22:30:00|178233.4|177891.4|178232.8|177890.8|178233.4|177891.4|178207.5|177865.5|13
1752100500000|2025-07-09 22:35:00|178204.5|177862.5|178251.3|177909.3|178257.5|177915.5|178194.7|177852.7|25
1752100800000|2025-07-09 22:40:00|178232.6|177890.6|178200|177925|178276.3|177934.3|178200|177890.6|15
1752101100000|2025-07-09 22:45:00|178246.1|177904.1|178285.2|177943.2|178285.2|177943.2|178200|177901.2|15
1752101400000|2025-07-09 22:50:00|178278.8|177936.8|178200|177925|178278.8|177936.8|178192.3|177850.3|16
1752101700000|2025-07-09 22:55:00|178192.3|177850.3|178200|177925|178208.4|177925|178192.3|177850.3|13
1752102000000|2025-07-09 23:00:00|178250|177912.4|178255.7|178125.7|178348.7|178129.8|178167.8|177912.4|40
1752102300000|2025-07-09 23:05:00|178345.5|178003.5|178245.5|178115.5|178347.7|178128.9|178240.4|178003.2|33
1752102600000|2025-07-09 23:10:00|178345.6|178003.6|178247.3|178117.3|178345.6|178120.6|178241.2|178003.5|32
1752102900000|2025-07-09 23:15:00|178347.4|178005.4|178246.5|178116.5|178348.8|178120.6|178241.8|178005.1|32
1752103200000|2025-07-09 23:20:00|178242|178112|178215|178085|178315.9|178120.6|178207|177968.4|30
1752103500000|2025-07-09 23:25:00|178313.2|177971.2|178314.4|177972.4|178316.4|178084.5|178213.7|177971.2|13
1752103800000|2025-07-09 23:30:00|178213.5|178083.5|178321.4|177979.4|178321.4|178116.1|178213.5|177971.1|18
1752104100000|2025-07-09 23:35:00|178316.2|177974.2|178319.7|177977.7|178346.5|178004.5|178305.2|177963.2|20
1752104400000|2025-07-09 23:40:00|178312.4|177970.4|178321.3|177979.3|178321.4|177979.4|178311.3|177969.3|12
1752104700000|2025-07-09 23:45:00|178311.4|177969.4|178315.6|177984.9|178321.3|178085.3|178215.3|177967.6|14
1752105000000|2025-07-09 23:50:00|178309.6|177967.6|178270.4|178140.4|178392.5|178161.5|178247.9|177967.6|268
1752105300000|2025-07-09 23:55:00|178261.6|178131.6|178165.2|178035.2|178340.8|178160.9|178135.6|178005.6|236
1752105600000|2025-07-10 00:00:00|178158.8|178028.8|178130.4|178000.4|178247|178063.2|178107.9|177974.3|177
1752105900000|2025-07-10 00:05:00|178136.3|178006.3|178205.3|178075.3|178220|178090|178099|177969|148
1752106200000|2025-07-10 00:10:00|178210.8|178080.8|178126.1|177996.1|178225.3|178086.4|178122.9|177974.4|119
1752106500000|2025-07-10 00:15:00|178138.4|178008.4|178129.9|177999.9|178173.3|178043.3|178099|177946|186
1752106800000|2025-07-10 00:20:00|178136.9|178006.9|178117.3|177987.3|178184|178029.3|178098.8|177930.1|109
1752107100000|2025-07-10 00:25:00|178136|177932.6|178059.6|177929.6|178140|178010|178023|177893|127
1752107400000|2025-07-10 00:30:00|178063.7|177933.7|178008.8|177878.8|178065.9|177935.9|177980.4|177787.6|104
1752107700000|2025-07-10 00:35:00|178010.1|177880.1|177968.3|177838.3|178045.2|177880.1|177941.7|177778.5|78
1752108000000|2025-07-10 00:40:00|177965.4|177835.4|177946.8|177816.8|177981.5|177851.5|177900.7|177714.6|109
1752108300000|2025-07-10 00:45:00|177952.9|177822.9|177925.7|177795.7|177959.2|177829.2|177913.5|177783.5|69
1752108600000|2025-07-10 00:50:00|177925.4|177795.4|177979.1|177849.1|177996.5|177860.4|177918.4|177773|229
1752108900000|2025-07-10 00:55:00|177979|177849|177954.6|177824.6|178000.7|177849|177922.5|177777|205
1752109200000|2025-07-10 01:00:00|177948.9|177818.9|177990.4|177860.4|178017.9|177878|177948.9|177769|141
1752109500000|2025-07-10 01:05:00|177934.6|177804.6|177993.8|177863.8|178003.6|177873.6|177919.9|177746|125
1752109800000|2025-07-10 01:10:00|177997.9|177867.9|178025.9|177895.9|178040.3|177898.4|177969.2|177813.6|144
1752110100000|2025-07-10 01:15:00|178038.7|177908.7|177999.6|177869.6|178040.2|177910.2|177986.2|177856.2|82
1752110400000|2025-07-10 01:20:00|177996.2|177866.2|178043.9|177913.9|178079.3|177922.3|177989.7|177803.5|92
1752110700000|2025-07-10 01:25:00|178046.3|177916.3|178034.7|177904.7|178051.9|177921.9|178013.2|177883.2|118
1752111000000|2025-07-10 01:30:00|178034.3|177904.3|177994.1|177864.1|178049.1|177919.1|177990|177806|66
1752111300000|2025-07-10 01:35:00|177998.8|177868.8|177999.7|177869.7|178009.2|177879.2|177992.4|177862.4|77
1752111600000|2025-07-10 01:40:00|178012|177805|178005|177875|178012|177875|177970.3|177798.3|41
1752111900000|2025-07-10 01:45:00|178012.8|177882.8|178042.2|177912.2|178103.1|177912.4|178004.6|177814.3|55
1752112200000|2025-07-10 01:50:00|178036.2|177906.2|178021|177891|178046.6|177916.6|177986.2|177821|90
1752112500000|2025-07-10 01:55:00|178010.4|177880.4|178221.8|178091.8|178257|178127|178010|177880|200
1752112800000|2025-07-10 02:00:00|178217.4|178087.4|178143.3|178013.3|178227.5|178097.5|178116.4|177986.4|148
1752113100000|2025-07-10 02:05:00|178153.9|178023.9|178098.6|177968.6|178179|178025.3|178076.5|177939.3|75
1752113400000|2025-07-10 02:10:00|178150.2|177899.3|178060.6|177930.6|178169.7|177978.9|178036|177891.2|94
1752113700000|2025-07-10 02:15:00|178054.8|177924.8|178048.9|177918.9|178089.1|177959.1|178048|177918|87
1752114000000|2025-07-10 02:20:00|178055.8|177925.8|178066.1|177936.1|178082.2|177952.2|178044.3|177914.3|140
1752114300000|2025-07-10 02:25:00|178066.3|177936.3|177928.1|177798.1|178074.8|177944.8|177908.6|177743.1|188
1752114600000|2025-07-10 02:30:00|177924.1|177794.1|177846.1|177716.1|177973.1|177806.7|177842.1|177686.1|93
1752114900000|2025-07-10 02:35:00|177845.8|177715.8|177889.5|177759.5|177929|177769.5|177845.1|177650.4|50
1752115200000|2025-07-10 02:40:00|177897.5|177767.5|177897|177767|177900|177770|177879|177749|55
1752115500000|2025-07-10 02:45:00|177893.3|177763.3|177987.8|177857.8|178029|177866.5|177893.3|177744.8|49
1752115800000|2025-07-10 02:50:00|177976.2|177846.2|177966.8|177836.8|177998.6|177868.6|177953.4|177786|75
1752116100000|2025-07-10 02:55:00|177972.8|177842.8|177973.5|177843.5|177999|177849|177955.3|177780|78
1752116400000|2025-07-10 03:00:00|177970.6|177840.6|177979.5|177849.5|178029|177853.9|177957|177823|98
1752116700000|2025-07-10 03:05:00|177978.5|177848.5|177974.9|177844.9|178020|177856.5|177949.5|177765.8|29
1752117000000|2025-07-10 03:10:00|177977.5|177847.5|178028.3|177898.3|178087.9|177937.9|177966.9|177768.5|118
1752117300000|2025-07-10 03:15:00|178039.1|177909.1|177995.7|177865.7|178063|177933|177991|177861|55
1752117600000|2025-07-10 03:20:00|178035.4|177784.5|177995.4|177865.4|178035.4|177897.6|177964.5|177764.5|47
1752117900000|2025-07-10 03:25:00|178011.5|177881.5|178030.7|177900.7|178042.7|177912.7|177988.7|177858.7|115
1752118200000|2025-07-10 03:30:00|178016.7|177886.7|178013.1|177883.1|178038.8|177908.8|177983.6|177853.6|77
1752118500000|2025-07-10 03:35:00|178013.4|177883.4|178008|177878|178030.1|177892.4|177993.3|177829|62
1752118800000|2025-07-10 03:40:00|178004.7|177874.7|177991.4|177861.4|178036.2|177894.9|177973.2|177835|36
1752119100000|2025-07-10 03:45:00|177992.5|177862.5|177982.1|177852.1|178021|177862.5|177982.1|177819.8|18
1752119400000|2025-07-10 03:50:00|177973.8|177843.8|178009.9|177879.9|178029.8|177889.9|177973.8|177812.5|40
1752119700000|2025-07-10 03:55:00|178018.2|177888.2|178032.5|177902.5|178071|177909.7|177994.4|177835.9|31
1752120000000|2025-07-10 04:00:00|178037.8|177907.8|178082.3|177952.3|178088.7|177952.3|178037.8|177882|45
1752120300000|2025-07-10 04:05:00|178072|177942|178058.5|177928.5|178099.1|177967.2|178048.5|177889.7|32
1752120600000|2025-07-10 04:10:00|178056.4|177926.4|178056.7|177926.7|178092.8|177944.1|178034.1|177885.9|43
1752120900000|2025-07-10 04:15:00|178062.8|177932.8|178042.6|177912.6|178089.6|177932.8|178036.1|177888.3|87
1752121200000|2025-07-10 04:20:00|178049.9|177919.9|178065.1|177935.1|178074.2|177944.2|178021|177891|195
1752121500000|2025-07-10 04:25:00|178069.7|177939.7|178047.3|177917.3|178104.4|177953.2|178028.1|177879.1|109
1752121800000|2025-07-10 04:30:00|178052.9|177922.9|178080.2|177950.2|178128.6|177972.3|178028.3|177898.3|193
1752122100000|2025-07-10 04:35:00|178079.8|177949.8|178045.8|177915.8|178091.5|177961.5|178004.9|177874.9|86
1752122400000|2025-07-10 04:40:00|178044.2|177914.2|178020.4|177890.4|178068.4|177938.4|178016|177886|162
1752122700000|2025-07-10 04:45:00|178020.1|177890.1|178075.4|177945.4|178121.8|177963.9|178020.1|177890.1|70
1752123000000|2025-07-10 04:50:00|178068.7|177938.7|178013.8|177883.8|178083.7|177946.9|178013.8|177882.5|184
1752123300000|2025-07-10 04:55:00|178021.3|177891.3|178028.6|177898.6|178053.5|177923.5|178002.4|177872.4|59
1752123600000|2025-07-10 05:00:00|178037.3|177907.3|178023.8|177893.8|178038.2|177915.4|177994|177879.8|68
1752123900000|2025-07-10 05:05:00|178031|177901|178036|177906|178058.7|177928.7|178031|177901|78
1752124200000|2025-07-10 05:10:00|178040.3|177910.3|178028.9|177898.9|178049.9|177919.9|178028.6|177898.6|66
1752124500000|2025-07-10 05:15:00|178032.9|177902.9|178027.6|177897.6|178058.5|177928.5|178023.8|177893.8|51
1752124800000|2025-07-10 05:20:00|178031.8|177901.8|178044.8|177914.8|178062.7|177932.7|178031.8|177901.8|110
1752125100000|2025-07-10 05:25:00|178049.1|177919.1|178038.2|177908.2|178065.6|177935.6|178025.2|177895.2|80
1752125400000|2025-07-10 05:30:00|178036.7|177906.7|178024.4|177894.4|178053.2|177923.2|178017.5|177887.5|82
1752125700000|2025-07-10 05:35:00|178024.3|177894.3|178039.1|177909.1|178050.4|177920.4|178024.3|177894.3|73
1752126000000|2025-07-10 05:40:00|178047.9|177917.9|178020.8|177890.8|178049.4|177919.4|178008.4|177878.4|51
1752126300000|2025-07-10 05:45:00|178083.8|177830.7|177920.8|177790.8|178099.4|177891.8|177912.2|177760.4|71
1752126600000|2025-07-10 05:50:00|177922.3|177792.3|178004|177778|178011.8|177843.5|177918.9|177749.3|31
1752126900000|2025-07-10 05:55:00|177928.6|177798.6|177840.5|177710.5|178008|177810.5|177807.6|177677.6|52
1752127200000|2025-07-10 06:00:00|177846.9|177716.9|177535.4|177445.4|177858.1|177728.1|177508.5|177418.5|269
1752127500000|2025-07-10 06:05:00|177551.9|177421.9|177648.2|177558.2|177706.9|177597.2|177548.9|177418.9|286
1752127800000|2025-07-10 06:10:00|177647.4|177557.4|177625.6|177535.6|177670.6|177580.6|177620.5|177530.5|240
1752128100000|2025-07-10 06:15:00|177622.1|177532.1|177500|177410|177622.1|177532.1|177461|177344.2|269
1752128400000|2025-07-10 06:20:00|177498.6|177408.6|177331.4|177241.4|177506.2|177416.2|177323.8|177213.1|235
1752128700000|2025-07-10 06:25:00|177346|177256|177385.2|177295.2|177387|177297|177325.5|177234.1|189
1752129000000|2025-07-10 06:30:00|177386.7|177296.7|177460.8|177370.8|177478.9|177388.9|177344.3|177239.3|258
1752129300000|2025-07-10 06:35:00|177461.3|177371.3|177461.8|177331.8|177480.5|177390.5|177413.2|177323.2|146
1752129600000|2025-07-10 06:40:00|177459.8|177329.8|177564.7|177474.7|177582.1|177492.1|177427.7|177329.8|130
1752129900000|2025-07-10 06:45:00|177570.2|177480.2|177536.8|177406.8|177571.1|177481.1|177504.7|177406.8|94
1752130200000|2025-07-10 06:50:00|177539.8|177409.8|177541.6|177451.6|177579.6|177465|177493.8|177387.1|170
1752130500000|2025-07-10 06:55:00|177540.9|177450.9|177550.5|177460.5|177567|177462.8|177505.3|177415.3|148
1752130800000|2025-07-10 07:00:00|177548.9|177458.9|177590.9|177500.9|177607.2|177517.2|177522.9|177432.9|272
1752131100000|2025-07-10 07:05:00|177591.7|177501.7|177417.8|177327.8|177591.7|177501.7|177401.1|177311.1|383
1752131400000|2025-07-10 07:10:00|177421|177331|177556.7|177466.7|177573.9|177483.9|177266|177176|559
1752131700000|2025-07-10 07:15:00|177566.1|177476.1|177488.5|177398.5|177635.1|177545.1|177430.7|177340.7|729
1752132000000|2025-07-10 07:20:00|177489.2|177399.2|177696.8|177606.8|177696.8|177606.8|177480.3|177390.3|632
1752132300000|2025-07-10 07:25:00|177706|177616|177623.1|177533.1|177827.5|177737.5|177620.8|177518.7|505
1752132600000|2025-07-10 07:30:00|177622.8|177532.8|177535.4|177445.4|177708.4|177598.3|177535.4|177445.4|333
1752132900000|2025-07-10 07:35:00|177539.2|177449.2|177605.1|177515.1|177650.6|177554.9|177515.5|177409.9|326
1752133200000|2025-07-10 07:40:00|177605.9|177515.9|177581.8|177491.8|177627.2|177520.9|177551.3|177461.3|426
1752133500000|2025-07-10 07:45:00|177580.3|177490.3|177360.4|177270.4|177581.7|177491.7|177326.4|177218.7|412
1752133800000|2025-07-10 07:50:00|177364.2|177274.2|177507.6|177417.6|177510.3|177420.3|177359.7|177253|317
1752134100000|2025-07-10 07:55:00|177511.4|177421.4|177469.5|177379.5|177533.8|177443.8|177455.4|177365.4|243
1752134400000|2025-07-10 08:00:00|177494|177364|177374.6|177284.6|177494|177375.2|177338.8|177228.9|366
1752134700000|2025-07-10 08:05:00|177375.9|177285.9|177383.1|177293.1|177414.8|177324.8|177365|177257.3|240
1752135000000|2025-07-10 08:10:00|177398.2|177308.2|177450.2|177360.2|177478.4|177376.5|177387.7|177280.4|231
1752135300000|2025-07-10 08:15:00|177447.8|177357.8|177449.3|177359.3|177459.2|177369.2|177412.1|177305|145
1752135600000|2025-07-10 08:20:00|177450|177360|177611.9|177521.9|177616.7|177526.7|177434.7|177344.7|403
1752135900000|2025-07-10 08:25:00|177606.3|177516.3|177603.4|177513.4|177629.1|177531.9|177543.4|177453.4|504
1752136200000|2025-07-10 08:30:00|177593.3|177503.3|177563|177433|177670|177580|177537.2|177407.2|314
1752136500000|2025-07-10 08:35:00|177558.9|177428.9|177611.9|177481.9|177620.2|177509.3|177544.9|177425.8|150
1752136800000|2025-07-10 08:40:00|177610.8|177480.8|177598.4|177508.4|177647|177531.2|177555.8|177425.8|342
1752137100000|2025-07-10 08:45:00|177602.5|177512.5|177553.3|177463.3|177619.8|177518.7|177516.4|177426.4|210
1752137400000|2025-07-10 08:50:00|177569.5|177439.5|177512.4|177422.4|177569.5|177474.8|177479.3|177389.3|218
1752137700000|2025-07-10 08:55:00|177520.6|177430.6|177491.3|177401.3|177545|177455|177428.9|177325.3|600
1752138000000|2025-07-10 09:00:00|177489.5|177399.5|177446.8|177356.8|177502.9|177399.8|177410.8|177316.3|199
1752138300000|2025-07-10 09:05:00|177438.3|177348.3|177485.9|177355.9|177506.8|177393.1|177430.9|177322.5|338
1752138600000|2025-07-10 09:10:00|177484.9|177354.9|177383.5|177293.5|177494.2|177364.2|177376.4|177270.5|503
1752138900000|2025-07-10 09:15:00|177382.2|177292.2|177241.2|177151.2|177408.1|177312.9|177211.1|177105.5|300
1752139200000|2025-07-10 09:20:00|177240.4|177150.4|177228.1|177098.1|177244|177150.4|177212.4|177082.4|116
1752139500000|2025-07-10 09:25:00|177232|177102|177272|177182|177313.3|177211.9|177174.2|177084.2|295
1752139800000|2025-07-10 09:30:00|177263.6|177173.6|177212.3|177122.3|177294.5|177204.5|177186.2|177096.2|233
1752140100000|2025-07-10 09:35:00|177209.6|177119.6|177176.4|177086.4|177302.7|177212.7|177165.4|177056.4|253
1752140400000|2025-07-10 09:40:00|177167.5|177077.5|177132.8|177042.8|177191.8|177101.8|177094.7|176997.1|242
1752140700000|2025-07-10 09:45:00|177136.1|177046.1|177238.6|177148.6|177254.5|177164.5|177109.3|177019.3|189
1752141000000|2025-07-10 09:50:00|177240.8|177150.8|177332.1|177242.1|177354.8|177264.8|177240.8|177150.8|298
1752141300000|2025-07-10 09:55:00|177336.3|177246.3|177322.8|177232.8|177361.6|177271.6|177304.6|177214.6|357
1752141600000|2025-07-10 10:00:00|177321|177231|177360.4|177270.4|177360.4|177270.4|177305.1|177215.1|402
1752141900000|2025-07-10 10:05:00|177365|177275|177408|177318|177428.8|177338.8|177349.6|177259.6|155
1752142200000|2025-07-10 10:10:00|177411|177321|177345.2|177255.2|177425.4|177335.4|177305|177215|201
1752142500000|2025-07-10 10:15:00|177337.5|177247.5|177364.8|177274.8|177380.2|177290.2|177323.1|177233.1|298
1752142800000|2025-07-10 10:20:00|177369|177279|177334.6|177244.6|177378.8|177288.8|177281.4|177178.1|459
1752143100000|2025-07-10 10:25:00|177319.8|177229.8|177287.3|177197.3|177347.9|177257.9|177277.8|177187.8|251
1752143400000|2025-07-10 10:30:00|177284.6|177194.6|177343|177253|177352.5|177262.5|177249.7|177159.7|457
1752143700000|2025-07-10 10:35:00|177349.4|177259.4|177396.1|177306.1|177419.2|177329.2|177340.3|177250.3|240
1752144000000|2025-07-10 10:40:00|177390.9|177300.9|177434.9|177344.9|177457.1|177357.1|177379.9|177289.9|436
1752144300000|2025-07-10 10:45:00|177440.5|177350.5|177376.7|177286.7|177440.5|177350.5|177356.3|177266.3|296
1752144600000|2025-07-10 10:50:00|177379.3|177289.3|177399|177309|177413.2|177323.2|177379.3|177289.3|123
1752144900000|2025-07-10 10:55:00|177403.8|177313.8|177462.7|177372.7|177512.4|177422.4|177401.4|177311.4|278
1752145200000|2025-07-10 11:00:00|177469.3|177379.3|177510.1|177420.1|177570.3|177480.3|177469.3|177372.8|279
1752145500000|2025-07-10 11:05:00|177507.1|177417.1|177514.4|177424.4|177522|177432|177479.3|177389.3|146
1752145800000|2025-07-10 11:10:00|177511.9|177421.9|177548.8|177458.8|177586.3|177494.3|177509.4|177399.5|490
1752146100000|2025-07-10 11:15:00|177547.8|177457.8|177479|177389|177556.2|177466.2|177457.5|177353.8|380
1752146400000|2025-07-10 11:20:00|177486.7|177396.7|177468.3|177378.3|177490.3|177400.3|177399.6|177309.6|309
1752146700000|2025-07-10 11:25:00|177465.4|177375.4|177477.3|177387.3|177484.7|177394.7|177399.7|177309.7|644
1752147000000|2025-07-10 11:30:00|177474.9|177384.9|177541.1|177451.1|177562.3|177462.5|177443.9|177349.9|477
1752147300000|2025-07-10 11:35:00|177534.6|177444.6|177578.4|177488.4|177610.5|177520.5|177521.9|177431.9|239
1752147600000|2025-07-10 11:40:00|177577.2|177487.2|177516.2|177426.2|177604.1|177514.1|177514.4|177424.4|293
1752147900000|2025-07-10 11:45:00|177515.5|177425.5|177653.3|177563.3|177673.8|177583.8|177505.2|177415.2|298
1752148200000|2025-07-10 11:50:00|177647.4|177557.4|177765.8|177675.8|177810|177720|177647.4|177557.4|475
1752148500000|2025-07-10 11:55:00|177766.7|177676.7|177852.6|177722.6|177857.1|177734.7|177748.7|177643.5|444
1752148800000|2025-07-10 12:00:00|177855.6|177725.6|177818.3|177728.3|177855.6|177765|177802.6|177712.6|275
1752149100000|2025-07-10 12:05:00|177822.3|177732.3|177780|177690|177841.9|177751.9|177729.9|177639.8|668
1752149400000|2025-07-10 12:10:00|177771.9|177681.9|177686.6|177596.6|177793.4|177703.4|177653.1|177554.8|576
1752149700000|2025-07-10 12:15:00|177685.2|177595.2|177775.7|177685.7|177835.6|177739.4|177681.4|177591.4|653
1752150000000|2025-07-10 12:20:00|177801.8|177711.8|177823.3|177733.3|177883|177789.9|177795.7|177705.7|392
1752150300000|2025-07-10 12:25:00|177826.2|177736.2|177779.8|177512.9|177870.6|177780.6|177723.1|177512.9|201
1752150600000|2025-07-10 12:30:00|177778.9|177509.3|177858.8|177728.8|177902.8|177788|177733.3|177505.7|364
1752150900000|2025-07-10 12:35:00|177856.2|177726.2|177847.2|177757.2|177953.2|177846.3|177815.9|177704.2|594
1752151200000|2025-07-10 12:40:00|177843.7|177753.7|177870.5|177740.5|177925|177806.3|177814.5|177713.9|504
1752151500000|2025-07-10 12:45:00|177868.1|177738.1|177762|177672|177885.2|177755.2|177727.9|177619.7|496
1752151800000|2025-07-10 12:50:00|177764.7|177674.7|177643.3|177553.3|177788.7|177698.7|177610.8|177513.8|537
1752152100000|2025-07-10 12:55:00|177641.6|177551.6|177608.7|177518.7|177689.5|177599.5|177535|177445|666
1752152400000|2025-07-10 13:00:00|177605|177515|177342.2|177252.2|177605|177515|177330|177240|726
1752152700000|2025-07-10 13:05:00|177338.3|177248.3|177509|177419|177541.7|177443|177320|177230|594
1752153000000|2025-07-10 13:10:00|177518.6|177388.6|177470.4|177380.4|177545.6|177455.6|177457.1|177359.5|666
1752153300000|2025-07-10 13:15:00|177464.5|177374.5|177489.2|177399.2|177542.5|177433.3|177397.2|177307.2|511
1752153600000|2025-07-10 13:20:00|177487.3|177397.3|177637.2|177547.2|177645.4|177555.4|177486.9|177388.3|612
1752153900000|2025-07-10 13:25:00|177638|177548|177481.7|177391.7|177706.5|177607.4|177436.1|177306.1|380
1752154200000|2025-07-10 13:30:00|177481.4|177391.4|177547.6|177457.6|177657.6|177533|177474.3|177384.3|404
1752154500000|2025-07-10 13:35:00|177550.4|177460.4|177412.8|177322.8|177581.1|177468.9|177408.9|177311.9|550
1752154800000|2025-07-10 13:40:00|177413.8|177323.8|177448.2|177358.2|177507.7|177417.7|177400.8|177295.2|663
1752155100000|2025-07-10 13:45:00|177448.1|177358.1|177499.5|177409.5|177515.2|177425.2|177428.8|177338.8|560
1752155400000|2025-07-10 13:50:00|177498.9|177408.9|177484.3|177394.3|177574.1|177484.1|177460.5|177370.5|532
1752155700000|2025-07-10 13:55:00|177483.2|177393.2|177445.9|177355.9|177527.1|177437.1|177374.7|177284.7|441
1752156000000|2025-07-10 14:00:00|177445.2|177355.2|177455.7|177365.7|177520.6|177430.6|177410.4|177302.7|538
1752156300000|2025-07-10 14:05:00|177465|177375|177500.7|177410.7|177529.3|177439.3|177455.7|177365.7|290
1752156600000|2025-07-10 14:10:00|177497.4|177407.4|177521.3|177431.3|177539.3|177449.3|177455.1|177365.1|498
1752156900000|2025-07-10 14:15:00|177548.6|177458.6|177507.5|177417.5|177551.8|177461.8|177468.3|177378.3|515
1752157200000|2025-07-10 14:20:00|177505.6|177415.6|177655.5|177565.5|177690.6|177577.3|177448.4|177358.4|573
1752157500000|2025-07-10 14:25:00|177652.1|177562.1|177718.5|177628.5|177788.2|177698.2|177612.5|177504.8|613
1752157800000|2025-07-10 14:30:00|177723.7|177633.7|177604.4|177514.4|177734.9|177633.7|177568.7|177478.7|507
1752158100000|2025-07-10 14:35:00|177608.4|177518.4|177634.9|177504.9|177681|177591|177587.8|177497.8|576
1752158400000|2025-07-10 14:40:00|177633.4|177503.4|177655.4|177565.4|177666.1|177567.5|177518.4|177424.3|433
1752158700000|2025-07-10 14:45:00|177652.2|177562.2|177653.6|177563.6|177743.6|177635.4|177631.1|177541.1|518
1752159000000|2025-07-10 14:50:00|177656.3|177566.3|177672.9|177582.9|177705.8|177615.8|177641|177551|238
1752159300000|2025-07-10 14:55:00|177674.5|177584.5|177621.2|177531.2|177732.9|177642.9|177579.9|177489.9|517
1752159600000|2025-07-10 15:00:00|177618.1|177528.1|177489.2|177359.2|177622|177532|177466.5|177358.3|353
1752159900000|2025-07-10 15:05:00|177490.5|177360.5|177414.3|177324.3|177490.5|177374.8|177374.8|177275.2|500
1752160200000|2025-07-10 15:10:00|177419.4|177329.4|177490.2|177400.2|177497.7|177407.7|177387.3|177272.8|516
1752160500000|2025-07-10 15:15:00|177486.6|177396.6|177423.5|177333.5|177514.8|177424.8|177423.1|177333.1|402
1752160800000|2025-07-10 15:20:00|177424.5|177334.5|177336.6|177206.6|177464.8|177362.5|177285.5|177190|497
1752161100000|2025-07-10 15:25:00|177337.2|177207.2|177343|177253|177350.6|177260.6|177288.3|177193.1|372
1752161400000|2025-07-10 15:30:00|177346.9|177256.9|177364.7|177274.7|177365.1|177275.1|177326.1|177236.1|288
1752161700000|2025-07-10 15:35:00|177359.9|177269.9|177291.8|177201.8|177370.7|177280.7|177291.8|177201.8|289
1752162000000|2025-07-10 15:40:00|177276.2|177186.2|177309.4|177219.4|177360.9|177266.3|177270.5|177160.4|523
1752162300000|2025-07-10 15:45:00|177301.2|177211.2|177332.3|177242.3|177359.6|177269.6|177277.7|177172.7|389
1752162600000|2025-07-10 15:50:00|177337.8|177247.8|177265.9|177175.9|177345.7|177255.7|177261|177171|366
1752162900000|2025-07-10 15:55:00|177266.9|177176.9|177272.1|177182.1|177328.8|177238.8|177228.3|177138.3|534
1752163200000|2025-07-10 16:00:00|177261.5|177171.5|177301.9|177211.9|177345.3|177218.6|177257.3|177127.3|631
1752163500000|2025-07-10 16:05:00|177307.2|177217.2|177317.3|177227.3|177333.9|177227.9|177278.9|177148.9|148
1752163800000|2025-07-10 16:10:00|177321|177231|177361.5|177231.5|177385.3|177284.9|177274.1|177161.9|608
1752164100000|2025-07-10 16:15:00|177365.7|177235.7|177347|177217|177372|177272.2|177303.8|177183.5|698
1752164400000|2025-07-10 16:20:00|177332.8|177242.8|177305.5|177215.5|177383.7|177293.7|177264|177172.3|722
1752164700000|2025-07-10 16:25:00|177302|177212|177429.1|177339.1|177443.6|177339.1|177285.4|177163.7|691
1752165000000|2025-07-10 16:30:00|177426.9|177336.9|177653.9|177523.9|177697.8|177589.1|177426.1|177336.1|628
1752165300000|2025-07-10 16:35:00|177654.8|177524.8|177627.2|177537.2|177659.2|177539.1|177560.3|177455.6|580
1752165600000|2025-07-10 16:40:00|177628.6|177538.6|177685.3|177555.3|177723.7|177631.2|177622.5|177532.5|515
1752165900000|2025-07-10 16:45:00|177685.5|177555.5|177662.4|177572.4|177735.7|177623.8|177641.2|177547.7|492
1752166200000|2025-07-10 16:50:00|177667.2|177577.2|177619.1|177529.1|177694.1|177584.7|177593.9|177482.4|768
1752166500000|2025-07-10 16:55:00|177618.7|177528.7|177620|177530|177656.5|177566.5|177577.3|177470.1|699
1752166800000|2025-07-10 17:00:00|177607.8|177517.8|177524|177434|177643.9|177543.2|177519.8|177429.8|771
1752167100000|2025-07-10 17:05:00|177528.9|177438.9|177582.3|177452.3|177624.2|177518.8|177479.8|177382|619
1752167400000|2025-07-10 17:10:00|177587.6|177457.6|177557.1|177467.1|177590.3|177486|177484.6|177394.6|538
1752167700000|2025-07-10 17:15:00|177553.9|177463.9|177491.7|177401.7|177595.4|177490.2|177474.5|177381.7|648
1752168000000|2025-07-10 17:20:00|177490.9|177400.9|177495.1|177405.1|177548.7|177436.4|177378.5|177272.3|605
1752168300000|2025-07-10 17:25:00|177499.6|177409.6|177618.7|177488.7|177630.9|177519.4|177488.3|177375.9|415
1752168600000|2025-07-10 17:30:00|177622.4|177492.4|177686.5|177556.5|177693.3|177569.6|177602.3|177478.6|460
1752168900000|2025-07-10 17:35:00|177686.4|177556.4|177698.5|177568.5|177703.8|177573.8|177651.2|177528|390
1752169200000|2025-07-10 17:40:00|177698.7|177568.7|177781.5|177651.5|177814.7|177692.5|177618.6|177488.6|276
1752169500000|2025-07-10 17:45:00|177778.1|177648.1|177701.8|177571.8|177785.7|177657.3|177658|177550.7|603
1752169800000|2025-07-10 17:50:00|177675.5|177585.5|177762.2|177632.2|177774.1|177647.4|177667.4|177555.8|298
1752170100000|2025-07-10 17:55:00|177763.7|177633.7|177780.3|177650.3|177798.7|177668.7|177742.4|177623.6|390
1752170400000|2025-07-10 18:00:00|177785|177655|177797.8|177667.8|177864.3|177734.3|177777.1|177647.1|379
1752170700000|2025-07-10 18:05:00|177792.4|177662.4|177833.3|177703.3|177857.4|177743.5|177783.9|177653.9|322
1752171000000|2025-07-10 18:10:00|177837.9|177707.9|177769|177679|177849.7|177742.5|177719.2|177602|412
1752171300000|2025-07-10 18:15:00|177771.9|177681.9|177796.7|177666.7|177818.5|177713.2|177753|177638.1|296
1752171600000|2025-07-10 18:20:00|177793|177663|177792|177702|177821.5|177731.5|177749.8|177645.1|463
1752171900000|2025-07-10 18:25:00|177801|177711|177772|177682|177801|177711|177729.5|177622|538
1752172200000|2025-07-10 18:30:00|177776.1|177686.1|177752.2|177662.2|177827|177737|177733|177631.7|413
1752172500000|2025-07-10 18:35:00|177756.1|177666.1|177780.9|177650.9|177790.7|177683.6|177709.4|177597.2|568
1752172800000|2025-07-10 18:40:00|177775.5|177645.5|177710.5|177620.5|177775.5|177660.3|177693.6|177597.3|615
1752173100000|2025-07-10 18:45:00|177708.8|177618.8|177639.1|177549.1|177710.5|177620.5|177618.6|177528.6|486
1752173400000|2025-07-10 18:50:00|177635.7|177545.7|177600.3|177510.3|177683.4|177588.8|177584.4|177468|635
1752173700000|2025-07-10 18:55:00|177586.4|177496.4|177589.8|177499.8|177616.1|177513.6|177536.7|177446.7|416
1752174000000|2025-07-10 19:00:00|177595.2|177505.2|177542.3|177412.3|177627.4|177506.9|177507.4|177377.4|479
1752174300000|2025-07-10 19:05:00|177536.8|177406.8|177524.3|177394.3|177568.4|177438.4|177511.3|177381.3|499
1752174600000|2025-07-10 19:10:00|177516.5|177386.5|177426.1|177296.1|177521.4|177391.4|177379.1|177249.1|431
1752174900000|2025-07-10 19:15:00|177423.7|177293.7|177373.7|177283.7|177456.9|177326.9|177373.7|177262.8|294
1752175200000|2025-07-10 19:20:00|177399.1|177269.1|177404.7|177274.7|177447.1|177317.1|177369.7|177257.1|283
1752175500000|2025-07-10 19:25:00|177402.3|177272.3|177429|177299|177455|177328.9|177339.4|177247.6|388
1752175800000|2025-07-10 19:30:00|177428.8|177298.8|177408.1|177278.1|177460.9|177330.9|177399.2|177269.2|582
1752176100000|2025-07-10 19:35:00|177402.5|177272.5|177440.6|177310.6|177465.5|177335.5|177379.3|177249.3|499
1752176400000|2025-07-10 19:40:00|177442.3|177312.3|177431.2|177301.2|177457.1|177327.1|177417.1|177287.1|623
1752176700000|2025-07-10 19:45:00|177430.7|177300.7|177460.7|177330.7|177510.1|177390.6|177412.8|177282.8|587
1752177000000|2025-07-10 19:50:00|177461.5|177331.5|177500|177370|177510.1|177380.1|177442.8|177312.8|549
1752177300000|2025-07-10 19:55:00|177498.7|177368.7|177541.3|177411.3|177541.3|177411.3|177429.2|177299.2|350
1752177600000|2025-07-10 20:00:00|177534.1|177404.1|177529.5|177399.5|177563|177433|177502.5|177372.5|282
1752177900000|2025-07-10 20:05:00|177529|177399|177615.1|177485.1|177624.9|177494.9|177515|177385|235
1752178200000|2025-07-10 20:10:00|177608.1|177478.1|177673.7|177543.7|177690.7|177560.7|177596.3|177466.3|292
1752178500000|2025-07-10 20:15:00|177667.2|177537.2|177640.5|177510.5|177672.2|177542.2|177623.7|177493.7|55
1752178800000|2025-07-10 20:20:00|177639.1|177509.1|177644.1|177514.1|177646.7|177516.7|177609.5|177479.5|55
1752179100000|2025-07-10 20:25:00|177650.3|177520.3|177566.7|177436.7|177651.1|177521.1|177566.7|177436.7|59
1752179400000|2025-07-10 20:30:00|177566|177436|177496.8|177366.8|177566|177436|177475.1|177345.1|44
1752179700000|2025-07-10 20:35:00|177511.4|177381.4|177505.8|177375.8|177512|177382|177503.8|177373.8|29
1752180000000|2025-07-10 20:40:00|177505.2|177375.2|177528|177398|177528.8|177398.8|177504.3|177374.3|28
1752180300000|2025-07-10 20:45:00|177533.3|177403.3|177456.3|177326.3|177547.9|177417.9|177442|177312|83
1752180600000|2025-07-10 20:50:00|177457.8|177327.8|177514.1|177384.1|177514.1|177384.1|177455|177325|84
1752180900000|2025-07-10 20:55:00|177513.1|177383.1|177598.6|177266|177598.9|177383.1|177513.1|177266|31
1752181200000|2025-07-10 21:00:00|177610.2|177320|177571|177229|177627.9|177320|177571|177229|4
1752182100000|2025-07-10 21:15:00|177571.1|177229.1|177571|177229|177571.1|177229.1|177571|177229|2
1752184800000|2025-07-10 22:00:00|177558.5|177216.5|177546.5|177204.5|177559|177217|177519|177177|70
1752185100000|2025-07-10 22:05:00|177543.3|177201.3|177549.5|177207.5|177557|177215|177509.1|177167.1|22
1752185400000|2025-07-10 22:10:00|177549.4|177207.4|177540.1|177198.1|177550|177208|177538.1|177196.1|34
1752185700000|2025-07-10 22:15:00|177541.3|177199.3|177542|177200|177543.6|177201.6|177539.9|177197.9|15
1752186000000|2025-07-10 22:20:00|177541.8|177199.8|177541.8|177199.8|177542.1|177200.1|177541.6|177199.6|8
1752186300000|2025-07-10 22:25:00|177545.6|177203.6|177541.4|177199.4|177545.6|177203.6|177539.8|177197.8|21
1752186600000|2025-07-10 22:30:00|177541.8|177199.8|177541.4|177199.4|177542.1|177200.1|177529.7|177187.7|14
1752186900000|2025-07-10 22:35:00|177541|177199|177538.8|177196.8|177542.8|177200.8|177520.1|177178.1|42
1752187200000|2025-07-10 22:40:00|177538.4|177196.4|177531.8|177189.8|177542.1|177200.1|177525.9|177183.9|74
1752187500000|2025-07-10 22:45:00|177530.3|177188.3|177538.1|177196.1|177540.6|177198.6|177518.9|177176.9|50
1752187800000|2025-07-10 22:50:00|177539.1|177197.1|177510.3|177168.3|177578.2|177236.2|177471.3|177129.3|48
1752188100000|2025-07-10 22:55:00|177470.2|177128.2|177545.7|177203.7|177548|177206|177470.2|177128.2|35
1752188400000|2025-07-10 23:00:00|177546.6|177204.6|177390.4|177260.4|177546.6|177263.5|177344.9|177102.9|130
1752188700000|2025-07-10 23:05:00|177390.9|177260.9|177402.2|177272.2|177441.2|177273.5|177376.4|177191.5|121
1752189000000|2025-07-10 23:10:00|177435.2|177209.2|177401.4|177271.4|177435.2|177272.2|177388|177205.3|96
1752189300000|2025-07-10 23:15:00|177392.4|177262.4|177403.1|177273.1|177431.1|177273.1|177388|177196.7|77
1752189600000|2025-07-10 23:20:00|177402.7|177272.7|177443.3|177313.3|177500.8|177322.9|177391.9|177178.9|44
1752189900000|2025-07-10 23:25:00|177434.3|177304.3|177432.9|177302.9|177502.6|177304.3|177432.9|177248.2|13
1752190200000|2025-07-10 23:30:00|177498.8|177250.6|177432.9|177302.9|177501.1|177302.9|177432.8|177250.3|15
1752190500000|2025-07-10 23:35:00|177498|177251.1|177432.9|177302.9|177506.3|177302.9|177431.4|177244|12
1752190800000|2025-07-10 23:40:00|177498.3|177249.4|177433.8|177303.8|177503.7|177309.5|177432|177244.3|14
1752191100000|2025-07-10 23:45:00|177505.1|177250.2|177424.1|177294.1|177505.1|177303.8|177416.1|177246.2|21
1752191400000|2025-07-10 23:50:00|177477.1|177242.3|177422.6|177292.6|177477.1|177325.3|177414.4|177240.9|23
1752191700000|2025-07-10 23:55:00|177430.6|177300.6|177418.5|177288.5|177475|177317.3|177418.5|177235.7|57
1752192000000|2025-07-11 00:00:00|177417.9|177287.9|177416.2|177286.2|177432.1|177294|177379.3|177206.1|61
1752192300000|2025-07-11 00:05:00|177421.5|177291.5|177511.5|177381.5|177517.4|177387.4|177421.5|177291.5|74
1752192600000|2025-07-11 00:10:00|177504.6|177374.6|177593.9|177463.9|177644.1|177467.8|177480|177350|72
1752192900000|2025-07-11 00:15:00|177584.4|177454.4|177758.4|177628.4|177758.8|177628.8|177567.7|177437.7|84
1752193200000|2025-07-11 00:20:00|177753.4|177623.4|178042.5|177912.5|178081.9|177919.3|177751.4|177621.4|388
1752193500000|2025-07-11 00:25:00|178032|177902|177911.5|177781.5|178052.4|177922.4|177900.3|177770.3|217
1752193800000|2025-07-11 00:30:00|177918.5|177788.5|177890.2|177760.2|178033.9|177903.9|177795.3|177665.3|295
1752194100000|2025-07-11 00:35:00|177889.6|177759.6|177992.9|177785.8|178071.9|177899.4|177866.9|177736.9|213
1752194400000|2025-07-11 00:40:00|177967.3|177786.9|177983.3|177853.3|178017.9|177858|177843.1|177713.1|143
1752194700000|2025-07-11 00:45:00|177981.5|177851.5|177960.3|177830.3|178070.8|177940.8|177943.2|177813.2|164
1752195000000|2025-07-11 00:50:00|177966.7|177836.7|178054.7|177924.7|178063.4|177933.4|177951.6|177821.6|129
1752195300000|2025-07-11 00:55:00|178057.8|177927.8|177851.3|177721.3|178080.6|177950.6|177724.9|177594.9|282
1752195600000|2025-07-11 01:00:00|177856.6|177726.6|177984.2|177854.2|177997.4|177867.4|177761.9|177631.9|157
1752195900000|2025-07-11 01:05:00|177994.2|177864.2|177965.1|177835.1|178064.9|177934.9|177931.6|177801.6|158
1752196200000|2025-07-11 01:10:00|177963.2|177833.2|177904|177774|177973.8|177843.8|177868.8|177738.8|160
1752196500000|2025-07-11 01:15:00|177903|177773|177862.2|177732.2|177908.2|177778.2|177781.2|177651.2|147
1752196800000|2025-07-11 01:20:00|177861.4|177731.4|177787.2|177657.2|177886.8|177756.8|177756.6|177626.6|219
1752197100000|2025-07-11 01:25:00|177788.9|177658.9|177706.5|177576.5|177803.8|177673.8|177677.1|177541.8|139
1752197400000|2025-07-11 01:30:00|177682.2|177552.2|177623.7|177493.7|177706.5|177565.6|177581.6|177451.6|224
1752197700000|2025-07-11 01:35:00|177633.4|177503.4|177546.2|177416.2|177670.8|177540.8|177534.9|177404.9|118
1752198000000|2025-07-11 01:40:00|177545.9|177415.9|177545.1|177415.1|177587.5|177457.5|177500.2|177370.2|172
1752198300000|2025-07-11 01:45:00|177547.3|177417.3|177537.9|177407.9|177611.3|177481.3|177526.2|177396.2|179
1752198600000|2025-07-11 01:50:00|177537.5|177407.5|177550.1|177420.1|177598.5|177468.5|177532.3|177402.3|141
1752198900000|2025-07-11 01:55:00|177556.2|177426.2|177537.6|177407.6|177591.9|177461.9|177529.4|177399.4|83
1752199200000|2025-07-11 02:00:00|177529.8|177399.8|177509.5|177379.5|177543.1|177413.1|177480.4|177350.4|171
1752199500000|2025-07-11 02:05:00|177499.1|177369.1|177484|177354|177517.2|177387.2|177469.9|177339.9|89
1752199800000|2025-07-11 02:10:00|177485.7|177355.7|177496.6|177366.6|177534.9|177366.6|177446.5|177306.1|60
1752200100000|2025-07-11 02:15:00|177487.2|177357.2|177510.3|177380.3|177517.7|177387|177444.1|177285.2|46
1752200400000|2025-07-11 02:20:00|177505|177375|177561.4|177431.4|177601.4|177454.8|177492.2|177361.4|125
1752200700000|2025-07-11 02:25:00|177565.6|177435.6|177595.6|177465.6|177598.3|177468.3|177538.7|177408.7|126
1752201000000|2025-07-11 02:30:00|177591.8|177461.8|177594.4|177464.4|177639.9|177509.9|177579.7|177449.7|121
1752201300000|2025-07-11 02:35:00|177585.7|177455.7|177581.5|177451.5|177603.9|177455.7|177536.6|177391.5|96
1752201600000|2025-07-11 02:40:00|177580.5|177450.5|177535.1|177405.1|177630.2|177477.7|177524.3|177394.3|138
1752201900000|2025-07-11 02:45:00|177541.3|177411.3|177582.5|177452.5|177639.2|177471.3|177532.2|177402.2|80
1752202200000|2025-07-11 02:50:00|177596.1|177466.1|177569.5|177439.5|177646|177466.1|177566.5|177417.2|43
1752202500000|2025-07-11 02:55:00|177582.8|177452.8|177706.2|177576.2|177744.1|177614.1|177570.2|177412.4|95
1752202800000|2025-07-11 03:00:00|177699.3|177569.3|177648.9|177518.9|177707.1|177577.1|177641.3|177511.3|121
1752203100000|2025-07-11 03:05:00|177632.5|177502.5|177624.7|177494.7|177667.4|177507.9|177613.2|177464|56
1752203400000|2025-07-11 03:10:00|177632|177502|177579.4|177449.4|177635.5|177505.5|177565.1|177411.5|83
1752203700000|2025-07-11 03:15:00|177577.2|177447.2|177584.3|177383.1|177592.1|177462.1|177543.5|177383.1|67
1752204000000|2025-07-11 03:20:00|177586.4|177385.3|177512.9|177382.9|177586.4|177414.9|177493.4|177363.4|66
1752204300000|2025-07-11 03:25:00|177498.5|177368.5|177482.4|177352.4|177512.9|177382.9|177455.6|177325.6|60
1752204600000|2025-07-11 03:30:00|177467.8|177337.8|177557.1|177427.1|177559|177429|177409.1|177241.4|112
1752204900000|2025-07-11 03:35:00|177557.9|177427.9|177452|177322|177557.9|177427.9|177451.6|177321.6|94
1752205200000|2025-07-11 03:40:00|177451.6|177321.6|177459|177329|177467.1|177337.1|177440.2|177310.2|42
1752205500000|2025-07-11 03:45:00|177461|177331|177449.2|177319.2|177461|177331|177441.5|177311.5|36
1752205800000|2025-07-11 03:50:00|177447.4|177317.4|177447.5|177317.5|177485.5|177355.5|177444|177314|76
1752206100000|2025-07-11 03:55:00|177449.7|177319.7|177452.5|177322.5|177452.5|177322.5|177423.3|177293.3|30
1752206400000|2025-07-11 04:00:00|177451.4|177321.4|177497.2|177367.2|177506.8|177376.8|177451.4|177321.4|47
1752206700000|2025-07-11 04:05:00|177492.6|177362.6|177459|177329|177497.2|177367.2|177404.9|177274.9|64
1752207000000|2025-07-11 04:10:00|177474.2|177344.2|177510|177380|177529.2|177399.2|177474.2|177344.2|33
1752207300000|2025-07-11 04:15:00|177509.3|177379.3|177517.1|177387.1|177527.8|177397.8|177491.6|177361.6|84
1752207600000|2025-07-11 04:20:00|177524.1|177394.1|177591.5|177461.5|177591.5|177461.5|177517.3|177387.3|67
1752207900000|2025-07-11 04:25:00|177562.5|177432.5|177781.8|177651.8|177788.4|177658.4|177562.5|177432.5|107
1752208200000|2025-07-11 04:30:00|177778.1|177648.1|177818.1|177688.1|177818.1|177688.1|177778.1|177648.1|44
1752208500000|2025-07-11 04:35:00|177817.7|177687.7|177805.3|177675.3|177841|177711|177765.3|177635.3|103
1752208800000|2025-07-11 04:40:00|177799.9|177669.9|177822.2|177692.2|177862.4|177732.4|177799.9|177669.9|90
1752209100000|2025-07-11 04:45:00|177821.9|177691.9|177805.2|177675.2|177860.2|177730.2|177795|177665|117
1752209400000|2025-07-11 04:50:00|177803.7|177673.7|177730.2|177600.2|177804.7|177674.7|177717.8|177587.8|90
1752209700000|2025-07-11 04:55:00|177718.5|177588.5|177734.7|177604.7|177745.9|177615.9|177717|177587|89
1752210000000|2025-07-11 05:00:00|177730.2|177600.2|177611.3|177481.3|177730.2|177623|177568.3|177473.9|223
1752210300000|2025-07-11 05:05:00|177616.6|177486.6|177695.2|177565.2|177706.1|177576.1|177589.2|177459.2|168
1752210600000|2025-07-11 05:10:00|177699.8|177569.8|177711.1|177581.1|177718.5|177588.5|177690.5|177560.5|87
1752210900000|2025-07-11 05:15:00|177710.3|177580.3|177637.1|177507.1|177716.1|177586.1|177637.1|177507.1|79
1752211200000|2025-07-11 05:20:00|177636.8|177506.8|177613.5|177483.5|177645.9|177515.9|177612|177482|173
1752211500000|2025-07-11 05:25:00|177607.9|177477.9|177567.5|177477.5|177607.9|177481.1|177555.6|177448.7|61
1752211800000|2025-07-11 05:30:00|177569.3|177479.3|177557.7|177467.7|177573.1|177483.1|177554.4|177464.4|52
1752212100000|2025-07-11 05:35:00|177560.7|177470.7|177617.6|177487.6|177625.2|177495.2|177560.7|177441.9|100
1752212400000|2025-07-11 05:40:00|177615.7|177485.7|177617.7|177487.7|177624.9|177494.9|177554.9|177443.8|59
1752212700000|2025-07-11 05:45:00|177619.3|177489.3|177576.9|177486.9|177647.1|177517.1|177572.3|177460.2|47
1752213000000|2025-07-11 05:50:00|177579.4|177489.4|177679.4|177549.4|177708.6|177578.6|177577|177484.7|96
1752213300000|2025-07-11 05:55:00|177680.6|177550.6|177724.1|177594.1|177738.8|177608.8|177672.7|177542.7|68
1752213600000|2025-07-11 06:00:00|177724.9|177594.9|177709.6|177619.6|177746.3|177642.5|177690.3|177580.2|186
1752213900000|2025-07-11 06:05:00|177703.6|177613.6|177856.2|177766.2|177876.5|177786.5|177696.5|177606.5|268
1752214200000|2025-07-11 06:10:00|177856.9|177766.9|177948.5|177858.5|177965.6|177875.6|177853.6|177723.6|206
1752214500000|2025-07-11 06:15:00|177950.2|177860.2|177929.8|177839.8|177953.5|177863.5|177920|177830|132
1752214800000|2025-07-11 06:20:00|177928.2|177838.2|177789.3|177699.3|177944.8|177854.8|177776.6|177668.3|241
1752215100000|2025-07-11 06:25:00|177786.1|177696.1|177810|177720|177888.5|177782.5|177779.6|177667.1|287
1752215400000|2025-07-11 06:30:00|177808.2|177718.2|177887|177797|177902.3|177812.3|177778.8|177688.8|172
1752215700000|2025-07-11 06:35:00|177885.6|177795.6|177869.1|177779.1|177885.6|177795.6|177797.1|177681.9|118
1752216000000|2025-07-11 06:40:00|177872|177782|177959.9|177869.9|178005.4|177915.4|177872|177782|204
1752216300000|2025-07-11 06:45:00|177961.8|177871.8|177931.7|177841.7|177997.9|177907.9|177918.2|177828.2|197
1752216600000|2025-07-11 06:50:00|177941.1|177851.1|177983.2|177893.2|178007.6|177917.6|177890.9|177800.9|187
1752216900000|2025-07-11 06:55:00|177984.6|177894.6|178160.2|178070.2|178168.1|178078.1|177984.6|177894.6|288
1752217200000|2025-07-11 07:00:00|178159.4|178069.4|178259.3|178169.3|178276.1|178186.1|178089.2|177999.2|510
1752217500000|2025-07-11 07:05:00|178249.1|178159.1|178367.1|178277.1|178370|178280|178229.9|178139.9|641
1752217800000|2025-07-11 07:10:00|178370.3|178280.3|178570.7|178440.7|178682.3|178592.3|178341.3|178251.3|565
1752218100000|2025-07-11 07:15:00|178567.6|178437.6|178296.7|178166.7|178574.6|178466.2|178259.2|178145.3|488
1752218400000|2025-07-11 07:20:00|178291.2|178161.2|178439.4|178349.4|178457|178367|178276.8|178153.6|415
1752218700000|2025-07-11 07:25:00|178441.8|178351.8|178447.6|178357.6|178537.9|178431.6|178418|178328|250
1752219000000|2025-07-11 07:30:00|178448.3|178358.3|178325.7|178235.7|178486.4|178396.4|178308.4|178198.4|382
1752219300000|2025-07-11 07:35:00|178328.9|178238.9|178261|178171|178371.3|178273.4|178234.3|178144.3|384
1752219600000|2025-07-11 07:40:00|178267.7|178177.7|178328.8|178238.8|178340.6|178250.6|178226.9|178127.1|226
1752219900000|2025-07-11 07:45:00|178329.3|178239.3|178416.4|178326.4|178446.4|178352.9|178316.5|178226.5|413
1752220200000|2025-07-11 07:50:00|178415.4|178325.4|178384.2|178294.2|178448.7|178358.7|178285.2|178195.2|509
1752220500000|2025-07-11 07:55:00|178384.6|178294.6|178404.9|178314.9|178412.6|178322.6|178345.9|178255.9|351
1752220800000|2025-07-11 08:00:00|178402.3|178312.3|178428.2|178298.2|178438.4|178332.6|178371.6|178281.6|297
1752221100000|2025-07-11 08:05:00|178427.5|178297.5|178403.6|178313.6|178451.9|178350.3|178375.1|178285.1|320
1752221400000|2025-07-11 08:10:00|178403|178313|178327.9|178237.9|178451.4|178340.8|178259.4|178169.4|396
1752221700000|2025-07-11 08:15:00|178326.1|178236.1|178292.1|178202.1|178327.8|178237.8|178270.4|178180.4|257
1752222000000|2025-07-11 08:20:00|178289.9|178199.9|178341.5|178211.5|178360.4|178264.8|178287.6|178197.6|283
1752222300000|2025-07-11 08:25:00|178341.1|178211.1|178327.6|178237.6|178346.2|178238.5|178300.6|178181.4|211
1752222600000|2025-07-11 08:30:00|178326.9|178236.9|178340.8|178250.8|178418.6|178311.1|178320.1|178190.7|240
1752222900000|2025-07-11 08:35:00|178337.8|178247.8|178328.2|178238.2|178387.6|178297.6|178281.7|178180.6|233
1752223200000|2025-07-11 08:40:00|178328.9|178238.9|178331.9|178241.9|178360.6|178260.2|178318.5|178193.4|156
1752223500000|2025-07-11 08:45:00|178338.5|178248.5|178326.5|178236.5|178366.9|178266.6|178306.4|178215.8|192
1752223800000|2025-07-11 08:50:00|178330.5|178240.5|178406.1|178316.1|178417.1|178327.1|178311.3|178207.6|203
1752224100000|2025-07-11 08:55:00|178407.8|178317.8|178472.7|178382.7|178508.5|178418.5|178346.6|178256.6|212
1752224400000|2025-07-11 09:00:00|178476.1|178386.1|178479.7|178389.7|178592.3|178485.4|178474.9|178370.7|529
1752224700000|2025-07-11 09:05:00|178476|178386|178504.9|178414.9|178547.4|178457.4|178470.1|178380.1|294
1752225000000|2025-07-11 09:10:00|178507.1|178417.1|178505.1|178415.1|178531.6|178429.2|178484.1|178382.2|312
1752225300000|2025-07-11 09:15:00|178508.1|178418.1|178487.6|178397.6|178525.2|178435.2|178436.7|178346.7|240
1752225600000|2025-07-11 09:20:00|178493.8|178403.8|178543.2|178453.2|178588.2|178489.8|178493.8|178403.8|352
1752225900000|2025-07-11 09:25:00|178541.8|178451.8|178572.3|178482.3|178586.2|178485.4|178517.6|178427.6|267
1752226200000|2025-07-11 09:30:00|178570.1|178480.1|178559.1|178469.1|178592.4|178502.4|178519.1|178429.1|224
1752226500000|2025-07-11 09:35:00|178562.1|178472.1|178337.8|178247.8|178564.3|178474.3|178326.4|178227.1|338
1752226800000|2025-07-11 09:40:00|178332|178242|178454|178364|178484.6|178394.6|178217.9|178127.9|478
1752227100000|2025-07-11 09:45:00|178451.6|178361.6|178468|178378|178494.5|178404.5|178424.6|178334.6|343
1752227400000|2025-07-11 09:50:00|178467.2|178377.2|178483.9|178393.9|178544.4|178454.4|178463.1|178358|260
1752227700000|2025-07-11 09:55:00|178480.8|178390.8|178475.5|178385.5|178505.9|178415.9|178433.7|178343.7|248
1752228000000|2025-07-11 10:00:00|178481|178391|178486.9|178396.9|178516.3|178426.3|178475.1|178385.1|261
1752228300000|2025-07-11 10:05:00|178483.4|178393.4|178467.2|178377.2|178504.1|178414.1|178441|178351|238
1752228600000|2025-07-11 10:10:00|178470.8|178380.8|178319|178229|178493.4|178403.4|178315|178225|350
1752228900000|2025-07-11 10:15:00|178322.9|178232.9|178332.3|178242.3|178387.9|178297.9|178306|178216|299
1752229200000|2025-07-11 10:20:00|178335.2|178245.2|178354.8|178264.8|178390.6|178300.6|178318.4|178228.4|265
1752229500000|2025-07-11 10:25:00|178356.2|178266.2|178327.4|178237.4|178399.7|178309.7|178320.4|178230.4|308
1752229800000|2025-07-11 10:30:00|178334.5|178244.5|178376.2|178286.2|178399.6|178309.6|178306.9|178216.9|192
1752230100000|2025-07-11 10:35:00|178372|178282|178401.2|178311.2|178415.9|178325.9|178349.2|178259.2|219
1752230400000|2025-07-11 10:40:00|178397.8|178307.8|178393.6|178303.6|178428|178338|178346.3|178256.3|463
1752230700000|2025-07-11 10:45:00|178399.7|178309.7|178367.9|178277.9|178430.6|178340.6|178362|178272|498
1752231000000|2025-07-11 10:50:00|178360.3|178270.3|178375.2|178285.2|178386.9|178296.9|178328.9|178238.9|265
1752231300000|2025-07-11 10:55:00|178377.8|178287.8|178425|178335|178495.2|178386.4|178369.5|178279.5|681
1752231600000|2025-07-11 11:00:00|178421.8|178331.8|178378|178288|178453.9|178338|178373.1|178283.1|376
1752231900000|2025-07-11 11:05:00|178381|178291|178430.1|178300.1|178452.6|178353.9|178377.3|178287.3|415
1752232200000|2025-07-11 11:10:00|178432.2|178302.2|178459.7|178369.7|178485.1|178379.9|178388.4|178288.1|374
1752232500000|2025-07-11 11:15:00|178459|178369|178505.6|178415.6|178509.6|178419.6|178419.8|178329.8|232
1752232800000|2025-07-11 11:20:00|178507.7|178417.7|178597.4|178467.4|178601.9|178485.5|178505.1|178415.1|263
1752233100000|2025-07-11 11:25:00|178596|178466|178670.7|178580.7|178702.1|178590.9|178560.4|178448.1|458
1752233400000|2025-07-11 11:30:00|178676.7|178586.7|178712.7|178622.7|178728.7|178627.6|178648.7|178542.5|222
1752233700000|2025-07-11 11:35:00|178718.2|178628.2|178895.5|178765.5|178911.1|178783.2|178718.2|178628.2|192
1752234000000|2025-07-11 11:40:00|178891|178761|179060.9|178970.9|179124.1|179034.1|178888.7|178758.7|385
1752234300000|2025-07-11 11:45:00|179065.3|178975.3|179047.4|178957.4|179091.2|179001.2|178958.9|178856.8|162
1752234600000|2025-07-11 11:50:00|179049.8|178959.8|179081.8|178991.8|179267.9|179177.9|179009.1|178919.1|449
1752234900000|2025-07-11 11:55:00|179094.6|179004.6|179333.1|179243.1|179395.1|179305.1|179044.7|178949.9|436
1752235200000|2025-07-11 12:00:00|179339.2|179249.2|179356.3|179266.3|179395.9|179305.9|179301|179211|307
1752235500000|2025-07-11 12:05:00|179362.8|179272.8|179662.4|179572.4|179805.6|179715.6|179354.7|179264.7|448
1752235800000|2025-07-11 12:10:00|179664.9|179574.9|179505.4|179415.4|179673.3|179583.3|179377.4|179287.4|387
1752236100000|2025-07-11 12:15:00|179503.9|179413.9|179350|179260|179511.3|179421.3|179339.7|179249.7|399
1752236400000|2025-07-11 12:20:00|179363.7|179273.7|179422.4|179332.4|179488.3|179398.3|179354|179264|529
1752236700000|2025-07-11 12:25:00|179421.7|179331.7|179355.9|179225.9|179436.2|179346.2|179337.2|179221.1|193
1752237000000|2025-07-11 12:30:00|179354.1|179224.1|179295.3|179205.3|179356.1|179258.2|179288|179185.7|387
1752237300000|2025-07-11 12:35:00|179298.3|179208.3|179340|179250|179341.6|179250|179244|179154|371
1752237600000|2025-07-11 12:40:00|179336.5|179246.5|179325.4|179235.4|179380.6|179290.6|179263.2|179173.2|416
1752237900000|2025-07-11 12:45:00|179317.6|179227.6|179152.2|179062.2|179317.6|179227.6|179119.3|179029.3|379
1752238200000|2025-07-11 12:50:00|179155.8|179065.8|179134.2|179044.2|179196.7|179106.7|179119|179029|446
1752238500000|2025-07-11 12:55:00|179137|179047|179180.8|179090.8|179202.6|179112.6|179115|179022.3|480
1752238800000|2025-07-11 13:00:00|179179.9|179089.9|179003.9|178913.9|179189|179099|178961.1|178871.1|615
1752239100000|2025-07-11 13:05:00|179000.2|178910.2|179150.9|179060.9|179167.1|179077.1|178989.2|178899.2|630
1752239400000|2025-07-11 13:10:00|179159.3|179069.3|179188.6|179098.6|179225.1|179135.1|179145.4|179055.4|243
1752239700000|2025-07-11 13:15:00|179186.3|179096.3|179193.1|179103.1|179230|179134.6|179146.9|179056.9|318
1752240000000|2025-07-11 13:20:00|179198.9|179108.9|179090.5|179000.5|179237.5|179147.5|179072.5|178979.8|509
1752240300000|2025-07-11 13:25:00|179083|178993|179181.1|179091.1|179182.5|179092.5|179025.2|178935.2|458
1752240600000|2025-07-11 13:30:00|179176.8|179086.8|179203.6|179073.6|179237.8|179140.5|179169.7|179068.1|334
1752240900000|2025-07-11 13:35:00|179201.8|179071.8|179121|179031|179327|179237|179115.4|179025.4|535
1752241200000|2025-07-11 13:40:00|179117.2|179027.2|179170.9|179080.9|179210.3|179107.5|179090.1|178980.5|665
1752241500000|2025-07-11 13:45:00|179174.3|179084.3|179324|179234|179407.7|179292.4|179174.3|179084.3|771
1752241800000|2025-07-11 13:50:00|179336.9|179246.9|179559.1|179469.1|179581.5|179491.5|179314.1|179214.4|625
1752242100000|2025-07-11 13:55:00|179564.2|179474.2|179712.4|179622.4|179735.4|179645.4|179538.2|179448.2|439
1752242400000|2025-07-11 14:00:00|179709.7|179619.7|179577.9|179447.9|179714.1|179624.1|179526.2|179436.2|590
1752242700000|2025-07-11 14:05:00|179576.3|179446.3|179603.9|179513.9|179623.3|179533.3|179528.1|179438.1|314
1752243000000|2025-07-11 14:10:00|179602.1|179512.1|179459.3|179329.3|179605.3|179515.3|179427.5|179326.5|430
1752243300000|2025-07-11 14:15:00|179463.4|179333.4|179477.7|179387.7|179537.2|179447.2|179435|179320.2|371
1752243600000|2025-07-11 14:20:00|179474.4|179384.4|179459.6|179369.6|179496.7|179406.7|179355.2|179265.2|662
1752243900000|2025-07-11 14:25:00|179458.9|179368.9|179468.7|179378.7|179482.4|179392.4|179408.6|179318.6|530
1752244200000|2025-07-11 14:30:00|179458.6|179368.6|179360.2|179270.2|179493.6|179403.6|179348.8|179248.3|559
1752244500000|2025-07-11 14:35:00|179353|179263|179408.2|179318.2|179420.6|179330.6|179307.1|179217.1|358
1752244800000|2025-07-11 14:40:00|179422.7|179332.7|179307.4|179217.4|179472|179362.6|179276.9|179186.9|510
1752245100000|2025-07-11 14:45:00|179305.7|179215.7|179363.2|179273.2|179403.2|179307.4|179303.1|179213.1|595
1752245400000|2025-07-11 14:50:00|179336.2|179246.2|179314.5|179224.5|179388|179258|179265.5|179152.7|201
1752245700000|2025-07-11 14:55:00|179317.3|179227.3|179346.8|179256.8|179378.6|179288.6|179310.6|179220.6|445
1752246000000|2025-07-11 15:00:00|179347.3|179257.3|179292.5|179202.5|179375.9|179285.9|179283.3|179193.3|432
1752246300000|2025-07-11 15:05:00|179288.9|179198.9|179328.5|179238.5|179371.3|179281.3|179277.8|179187.8|210
1752246600000|2025-07-11 15:10:00|179329.1|179239.1|179351.1|179261.1|179365.1|179275.1|179328.5|179238.5|158
1752246900000|2025-07-11 15:15:00|179353.3|179263.3|179336.9|179246.9|179412.1|179322.1|179321.3|179222.2|328
1752247200000|2025-07-11 15:20:00|179333.7|179243.7|179282.7|179192.7|179334.7|179244.7|179256.1|179166.1|484
1752247500000|2025-07-11 15:25:00|179286|179196|179292.7|179202.7|179365.3|179275.3|179282.7|179192.7|514
1752247800000|2025-07-11 15:30:00|179289.6|179199.6|179227.3|179137.3|179289.6|179199.6|179202.6|179112.6|228
1752248100000|2025-07-11 15:35:00|179223.7|179133.7|179223.3|179133.3|179297.1|179200.4|179219.6|179129.6|202
1752248400000|2025-07-11 15:40:00|179220.9|179130.9|179221.5|179131.5|179231.6|179141.2|179135.5|179045.5|718
1752248700000|2025-07-11 15:45:00|179223.5|179133.5|179222.2|179132.2|179247.1|179157.1|179206.6|179095.7|880
1752249000000|2025-07-11 15:50:00|179228.3|179138.3|179261.6|179171.6|179285.1|179195.1|179193.3|179103.3|594
1752249300000|2025-07-11 15:55:00|179244.2|179154.2|179281.7|179191.7|179321.1|179231.1|179240.2|179150.2|474
1752249600000|2025-07-11 16:00:00|179285.5|179195.5|179301|179171|179301.1|179203.1|179191.7|179084.9|390
1752249900000|2025-07-11 16:05:00|179296|179166|179377.9|179247.9|179386.8|179258.4|179276.1|179158.5|289
1752250200000|2025-07-11 16:10:00|179373.4|179243.4|179399.6|179309.6|179453.8|179332.2|179360.6|179230.6|631
1752250500000|2025-07-11 16:15:00|179404.9|179314.9|179336|179246|179428.3|179318.7|179279.4|179169.5|710
1752250800000|2025-07-11 16:20:00|179330.1|179240.1|179336.9|179206.9|179368.2|179255.9|179258.8|179168.8|589
1752251100000|2025-07-11 16:25:00|179333.8|179203.8|179324.9|179234.9|179386.4|179263.6|179313.5|179201.8|749
1752251400000|2025-07-11 16:30:00|179322.7|179232.7|179324.2|179194.2|179372.6|179253.4|179309.9|179194.2|494
1752251700000|2025-07-11 16:35:00|179309.2|179219.2|179287.8|179157.8|179349.3|179239.3|179259.4|179142.7|617
1752252000000|2025-07-11 16:40:00|179288.5|179158.5|179294.9|179164.9|179335.9|179212|179257.2|179146.2|728
1752252300000|2025-07-11 16:45:00|179299.9|179169.9|179327.3|179237.3|179352.9|179262.9|179268.5|179155.8|461
1752252600000|2025-07-11 16:50:00|179322.5|179232.5|179376.2|179246.2|179378.3|179268.9|179300.1|179210.1|497
1752252900000|2025-07-11 16:55:00|179365.2|179235.2|179363|179233|179381.2|179267.3|179329.5|179210|407
1752253200000|2025-07-11 17:00:00|179363.9|179233.9|179340.6|179250.6|179365.5|179256.2|179318.3|179212.9|441
1752253500000|2025-07-11 17:05:00|179344.5|179254.5|179393.1|179263.1|179418|179289.6|179318|179226.1|410
1752253800000|2025-07-11 17:10:00|179397.1|179267.1|179314.3|179184.3|179411.8|179303.1|179280|179170.5|522
1752254100000|2025-07-11 17:15:00|179290.1|179200.1|179302.6|179172.6|179321.3|179204.3|179264.6|179153.6|373
1752254400000|2025-07-11 17:20:00|179298.9|179168.9|179300.3|179210.3|179336.2|179219.9|179262.8|179142.2|435
1752254700000|2025-07-11 17:25:00|179310.1|179220.1|179285.2|179155.2|179327|179220.1|179261.9|179131.9|261
1752255000000|2025-07-11 17:30:00|179275.3|179145.3|179266.9|179136.9|179282.4|179159.8|179249.8|179129.8|320
1752255300000|2025-07-11 17:35:00|179271.4|179141.4|179299.3|179169.3|179338.1|179225.9|179250.8|179120.8|308
1752255600000|2025-07-11 17:40:00|179303.5|179173.5|179356|179226|179378|179252.5|179256.7|179142.1|414
1752255900000|2025-07-11 17:45:00|179365.1|179235.1|179338.7|179248.7|179385.2|179269.9|179325.7|179213.1|736
1752256200000|2025-07-11 17:50:00|179346.5|179256.5|179275.3|179145.3|179377.6|179257.4|179271.1|179141.1|772
1752256500000|2025-07-11 17:55:00|179271.9|179141.9|179178.5|179088.5|179291|179180.7|179159.1|179069.1|444
1752256800000|2025-07-11 18:00:00|179190.7|179100.7|179163.4|179033.4|179193.2|179103.2|179084.2|178994.2|662
1752257100000|2025-07-11 18:05:00|179167.5|179037.5|179241.6|179111.6|179271.6|179141.6|179157.5|179031.6|378
1752257400000|2025-07-11 18:10:00|179237.4|179107.4|179241.1|179151.1|179279.1|179165.9|179211.1|179090.4|534
1752257700000|2025-07-11 18:15:00|179246.7|179156.7|179237.1|179147.1|179287.2|179157.7|179229.8|179113.1|240
1752258000000|2025-07-11 18:20:00|179241.4|179151.4|179213.8|179083.8|179265.5|179155|179163.4|179047.7|385
1752258300000|2025-07-11 18:25:00|179221.4|179091.4|179242.4|179152.4|179270.9|179156.6|179184|179073.5|661
1752258600000|2025-07-11 18:30:00|179236.3|179146.3|179214.7|179084.7|179274.6|179157.5|179181.9|179068.9|492
1752258900000|2025-07-11 18:35:00|179216.9|179086.9|179212.8|179122.8|179274.5|179159.7|179193.5|179080.8|363
1752259200000|2025-07-11 18:40:00|179221.4|179131.4|179249.1|179119.1|179271.8|179161.4|179203.4|179088.4|467
1752259500000|2025-07-11 18:45:00|179243.5|179113.5|179268.1|179138.1|179281.7|179163.8|179232.4|179113.5|403
1752259800000|2025-07-11 18:50:00|179278.6|179148.6|179264.5|179174.5|179352.5|179222.5|179255.1|179139.8|424
1752260100000|2025-07-11 18:55:00|179265.8|179175.8|179319.7|179229.7|179358.4|179249.3|179258.8|179157.6|362
1752260400000|2025-07-11 19:00:00|179314.9|179224.9|179368.5|179238.5|179383.7|179253.7|179314.9|179208.5|424
1752260700000|2025-07-11 19:05:00|179376.4|179246.4|179359.9|179229.9|179389.1|179259.1|179343|179213|400
1752261000000|2025-07-11 19:10:00|179353.3|179223.3|179276.9|179146.9|179365.6|179235.6|179267.1|179137.1|335
1752261300000|2025-07-11 19:15:00|179271|179141|179258.2|179128.2|179282.8|179152.8|179210.7|179080.7|323
1752261600000|2025-07-11 19:20:00|179251.9|179121.9|179275.6|179145.6|179287.1|179157.1|179243.1|179113.1|287
1752261900000|2025-07-11 19:25:00|179275.4|179145.4|179290.9|179160.9|179299.4|179169.4|179260.1|179130.1|441
1752262200000|2025-07-11 19:30:00|179307.7|179177.7|179358.9|179228.9|179366.9|179236.9|179307.7|179177.7|519
1752262500000|2025-07-11 19:35:00|179358.6|179228.6|179398.5|179268.5|179416.1|179286.1|179341.9|179211.9|610
1752262800000|2025-07-11 19:40:00|179401.5|179271.5|179451|179321|179463.4|179333.4|179390.3|179260.3|454
1752263100000|2025-07-11 19:45:00|179455.7|179325.7|179418.7|179288.7|179461.9|179331.9|179402|179272|529
1752263400000|2025-07-11 19:50:00|179422.9|179292.9|179508.2|179378.2|179509.6|179379.6|179418.6|179288.6|466
1752263700000|2025-07-11 19:55:00|179512.2|179382.2|179495.3|179365.3|179520.4|179390.4|179484.8|179354.8|449
1752264000000|2025-07-11 20:00:00|179498.5|179368.5|179514.2|179384.2|179524.7|179394.7|179494.3|179364.3|345
1752264300000|2025-07-11 20:05:00|179511.6|179381.6|179354.6|179224.6|179511.6|179381.6|179354.6|179224.6|133
1752264600000|2025-07-11 20:10:00|179354.7|179224.7|179372.8|179242.8|179380.7|179250.7|179354.7|179224.7|17
1752264900000|2025-07-11 20:15:00|179381.3|179251.3|179435|179305|179445.6|179315.6|179372|179242|22
1752265200000|2025-07-11 20:20:00|179435.9|179305.9|179553.5|179423.5|179597.7|179467.7|179434.8|179304.8|161
1752265500000|2025-07-11 20:25:00|179554|179424|179548.4|179418.4|179554|179424|179515.2|179385.2|146
1752265800000|2025-07-11 20:30:00|179544.6|179414.6|179510.1|179380.1|179559|179429|179489.9|179359.9|516
1752266100000|2025-07-11 20:35:00|179499.9|179369.9|179510.7|179380.7|179520.8|179390.8|179491.2|179361.2|156
1752266400000|2025-07-11 20:40:00|179505.5|179375.5|179442.6|179312.6|179543.5|179413.5|179442.6|179312.6|30
1752266700000|2025-07-11 20:45:00|179443.1|179313.1|179525.1|179395.1|179561.1|179431.1|179443.1|179313.1|44
1752267000000|2025-07-11 20:50:00|179519.8|179389.8|179612.1|179270.1|179658.7|179433.5|179423.7|179091.8|148
1752267300000|2025-07-11 20:55:00|179608.5|179266.5|179623|179281|179623|179281|179607.8|179265.8|114
1752436800000|2025-07-13 20:00:00|179498.5|179101.5|179498.5|179101.5|179498.5|179101.5|179498.5|179101.5|1
1752440400000|2025-07-13 21:00:00|179523.5|179126.5|179523.5|179126.5|179523.5|179126.5|179523.5|179126.5|1
1752440700000|2025-07-13 21:05:00|179548.5|179151.5|179523.5|179126.5|179548.5|179151.5|179523.5|179126.5|2
1752442200000|2025-07-13 21:30:00|179523.4|179126.4|179523.4|179126.4|179523.4|179126.4|179523.4|179126.4|1
1752442500000|2025-07-13 21:35:00|179523.5|179126.5|179496|179154|179523.5|179154|179496|179126.5|3
1752444000000|2025-07-13 22:00:00|179488.4|179146.4|179491.3|179149.3|179495.9|179153.9|179484.1|179142.1|28
1752444300000|2025-07-13 22:05:00|179663.8|179321.8|179496.2|179154.2|179663.8|179321.8|179494.1|179152.1|9
1752444600000|2025-07-13 22:10:00|179696|179354|179692.8|179350.8|179696|179354|179692.8|179350.8|2
1752444900000|2025-07-13 22:15:00|179696|179354|179669|179327|179696|179354|179669|179327|5
1752445200000|2025-07-13 22:20:00|179671|179329|179669|179327|179671|179329|179669|179327|2
1752445500000|2025-07-13 22:25:00|179671|179329|179671|179329|179671|179329|179663.3|179321.3|4
1752445800000|2025-07-13 22:30:00|179669|179327|179671|179329|179671|179329|179641|179299|10
1752446100000|2025-07-13 22:35:00|179475.1|179133.1|179465.9|179123.9|179671|179329|179463.7|179121.7|35
1752446400000|2025-07-13 22:40:00|179465|179123|179481.3|179139.3|179671|179329|179463.9|179121.9|49
1752446700000|2025-07-13 22:45:00|179647|179305|179671|179329|179671|179329|179454.1|179112.1|23
1752447000000|2025-07-13 22:50:00|179453.6|179111.6|179571|179229|179634.6|179292.6|179451.1|179109.1|10
1752447300000|2025-07-13 22:55:00|179476.1|179134.1|179451.6|179109.6|179476.1|179134.1|179449.2|179107.2|15
1752447600000|2025-07-13 23:00:00|179450.2|179108.2|179482.4|179140.4|179482.4|179140.4|179450.2|179108.2|4
1752447900000|2025-07-13 23:05:00|179478.9|179136.9|179505.3|179163.3|179505.3|179163.3|179478.9|179136.9|6
1752448200000|2025-07-13 23:10:00|179497.6|179155.6|179495.7|179153.7|179497.6|179155.6|179495.7|179153.7|2
1752448500000|2025-07-13 23:15:00|179571|179229|179571|179229|179571|179229|179470.6|179128.6|7
1752448800000|2025-07-13 23:20:00|179474.9|179132.9|179603.9|179261.9|179642.5|179300.5|179467.1|179125.1|18
1752449100000|2025-07-13 23:25:00|179643.1|179301.1|179652.1|179310.1|179668.3|179326.3|179621|179279|53
1752449400000|2025-07-13 23:30:00|179652|179310|179658.1|179316.1|179662.9|179320.9|179652|179310|14
1752449700000|2025-07-13 23:35:00|179659.4|179317.4|179646.9|179351.6|179666.5|179351.6|179645.9|179317.3|22
1752450000000|2025-07-13 23:40:00|179646.8|179351.7|179628.8|179375.1|179647.8|179375.1|179617.5|179337|21
1752450300000|2025-07-13 23:45:00|179628.7|179375.2|179621.4|179376.5|179628.7|179376.5|179617.7|179369.6|21
1752450600000|2025-07-13 23:50:00|179621.3|179376.6|179549.7|179307.5|179627.8|179382.3|179489.5|179307.5|39
1752450900000|2025-07-13 23:55:00|179542.6|179306.1|179577.9|179350.8|179577.9|179435|179530|179299.6|71
1752451200000|2025-07-14 00:00:00|179571.9|179350.9|179518|179303.9|179571.9|179350.9|179518|179302|86
1752451500000|2025-07-14 00:05:00|179539|179303.6|179522.5|179317.9|179539|179324|179510.8|179294.6|32
1752451800000|2025-07-14 00:10:00|179494.4|179316.8|179543|179306.8|179570.4|179396.1|179494.4|179306.8|16
1752452100000|2025-07-14 00:15:00|179521|179306.3|179534|179306.9|179572.7|179380.2|179507.4|179303.7|47
1752452400000|2025-07-14 00:20:00|179542.3|179321|179511|179297.3|179549.2|179321|179506|179294.1|222
1752452700000|2025-07-14 00:25:00|179521|179295.2|179525|179321|179531|179348.5|179477.5|179295.2|49
1752453000000|2025-07-14 00:30:00|179393|179302|179302|179172|179393|179302|179291.5|179154.2|27
1752453300000|2025-07-14 00:35:00|179302.5|179172.5|179371.8|179170.5|179371.8|179172.5|179298|179162.5|14
1752453600000|2025-07-14 00:40:00|179368.9|179167.7|179409.2|179207.7|179453.5|179293.4|179301.5|179167|40
1752453900000|2025-07-14 00:45:00|179412.8|179211.4|179393|179263|179415.6|179263|179375.7|179203.4|28
1752454200000|2025-07-14 00:50:00|179440.4|179237.9|179395.4|179265.4|179486.5|179321.4|179393.5|179237.9|50
1752454500000|2025-07-14 00:55:00|179394.1|179264.1|179457|179327|179504.8|179345.9|179390.5|179220|52
1752454800000|2025-07-14 01:00:00|179461.6|179331.6|179480.1|179278.8|179497|179336.1|179436.7|179271.5|183
1752455100000|2025-07-14 01:05:00|179490.7|179287.3|179469.3|179339.3|179499|179341.5|179466|179280.2|33
1752455400000|2025-07-14 01:10:00|179494.6|179293.3|179424.2|179294.2|179494.6|179339.3|179398.4|179229|61
1752455700000|2025-07-14 01:15:00|179451.3|179250|179398.5|179268.5|179458.7|179304|179395.1|179229.5|113
1752456000000|2025-07-14 01:20:00|179427.5|179226.3|179439|179309|179506.3|179339.5|179383.9|179203.8|53
1752456300000|2025-07-14 01:25:00|179489|179282|179479|179270|179498|179309.5|179408|179223.6|26
1752456600000|2025-07-14 01:30:00|179428.5|179298.5|179401.5|179271.5|179511|179324.5|179401.5|179221|79
1752456900000|2025-07-14 01:35:00|179399|179269|179479|179271|179479|179275|179393|179216.9|22
1752457200000|2025-07-14 01:40:00|179427.5|179297.5|179455|179252|179479|179297.5|179387.5|179217.3|45
1752457500000|2025-07-14 01:45:00|179479|179270|179600|179470|179627.5|179497.5|179397|179259|60
1752457800000|2025-07-14 01:50:00|179590|179460|179612.8|179482.8|179627.3|179497.3|179553.4|179423.4|330
1752458100000|2025-07-14 01:55:00|179613.2|179483.2|179628.7|179498.7|179632.7|179502.7|179591.8|179461.8|112
1752458400000|2025-07-14 02:00:00|179609.1|179479.1|179622.8|179492.8|179625.6|179495.6|179550.4|179420.4|43
1752458700000|2025-07-14 02:05:00|179616.8|179486.8|179613|179483|179624.2|179494.2|179562.2|179432.2|103
1752459000000|2025-07-14 02:10:00|179603.2|179473.2|179580.8|179450.8|179621.7|179491.7|179571.8|179441.8|90
1752459300000|2025-07-14 02:15:00|179594|179464|179571.9|179441.9|179594|179464|179548.8|179418.8|160
1752459600000|2025-07-14 02:20:00|179590.2|179460.2|179611|179481|179613.6|179483.6|179569.6|179439.6|85
1752459900000|2025-07-14 02:25:00|179595|179465|179586|179456|179614.3|179484.3|179565.9|179435.9|137
1752460200000|2025-07-14 02:30:00|179578|179448|179609.7|179479.7|179621.2|179491.2|179559.8|179429.8|100
1752460500000|2025-07-14 02:35:00|179621.2|179491.2|179602|179472|179628|179498|179590|179460|27
1752460800000|2025-07-14 02:40:00|179613.8|179483.8|179633.8|179503.8|179654.6|179513.5|179602|179453.4|27
1752461100000|2025-07-14 02:45:00|179632.1|179502.1|179617|179487|179650.1|179502.1|179590|179448.9|33
1752461400000|2025-07-14 02:50:00|179621|179491|179585.1|179455.1|179635|179505|179572.1|179442.1|42
1752461700000|2025-07-14 02:55:00|179582.6|179452.6|179602.5|179472.5|179631.2|179484.6|179576.7|179422.2|33
1752462000000|2025-07-14 03:00:00|179615.5|179485.5|179610.6|179480.6|179665.3|179489.5|179602.4|179426.4|32
1752462300000|2025-07-14 03:05:00|179608.1|179478.1|179578.7|179448.7|179617.9|179487.9|179569.2|179439.2|102
1752462600000|2025-07-14 03:10:00|179584.7|179454.7|179585|179455|179645.4|179466.9|179565|179413.8|207
1752462900000|2025-07-14 03:15:00|179582.8|179452.8|179615.5|179485.5|179626.7|179496.7|179577.5|179447.5|44
1752463200000|2025-07-14 03:20:00|179594.5|179464.5|179596.2|179466.2|179628.3|179498.3|179577.5|179447.5|50
1752463500000|2025-07-14 03:25:00|179660.4|179409.4|179613.3|179483.3|179660.4|179489.8|179577.5|179409.4|20
1752463800000|2025-07-14 03:30:00|179656.6|179430.5|179614.2|179484.2|179656.6|179496.1|179582.3|179430.5|30
1752464100000|2025-07-14 03:35:00|179626.8|179496.8|179607.2|179477.2|179626.8|179496.8|179590|179460|31
1752464400000|2025-07-14 03:40:00|179615.5|179485.5|179576.7|179446.7|179658.1|179490.1|179572.8|179430.5|36
1752464700000|2025-07-14 03:45:00|179572.4|179442.4|179606.8|179476.8|179643.9|179476.8|179555.3|179417.7|70
1752465000000|2025-07-14 03:50:00|179601.2|179471.2|179577.5|179447.5|179601.2|179471.2|179486.9|179323.3|169
1752465300000|2025-07-14 03:55:00|179582.2|179452.2|179553.2|179423.2|179602.8|179458.2|179543.2|179348.7|38
1752465600000|2025-07-14 04:00:00|179606.1|179355.1|179626.3|179496.3|179658.9|179496.3|179562.5|179355.1|85
1752465900000|2025-07-14 04:05:00|179623|179493|179594.6|179464.6|179625.9|179495.9|179593|179463|29
1752466200000|2025-07-14 04:10:00|179663.3|179412.3|179610|179480|179666.4|179485.6|179565|179412.3|50
1752466500000|2025-07-14 04:15:00|179613.8|179483.8|179549.8|179459.8|179687.4|179488.1|179541.3|179413.2|38
1752466800000|2025-07-14 04:20:00|179628.2|179498.2|179553.9|179423.9|179628.4|179498.4|179546.7|179416.7|31
1752467100000|2025-07-14 04:25:00|179532.5|179402.5|179540.1|179410.1|179572.1|179442.1|179519.9|179389.9|65
1752467400000|2025-07-14 04:30:00|179555.4|179425.4|179547.3|179417.3|179561|179431|179524.3|179394.3|102
1752467700000|2025-07-14 04:35:00|179532.6|179402.6|179526.8|179396.8|179537.4|179407.4|179513|179383|18
1752468000000|2025-07-14 04:40:00|179530.5|179400.5|179577.4|179447.4|179577.4|179447.4|179525.9|179395.9|101
1752468300000|2025-07-14 04:45:00|179585.4|179455.4|179550.9|179420.9|179588.1|179458.1|179527.9|179397.9|58
1752468600000|2025-07-14 04:50:00|179525.8|179395.8|179564.8|179434.8|179596.3|179466.3|179525.8|179374.3|38
1752468900000|2025-07-14 04:55:00|179559.1|179429.1|179569.9|179439.9|179612.7|179482.7|179543.4|179376.9|78
1752469200000|2025-07-14 05:00:00|179561.6|179431.6|179511.8|179381.8|179612.9|179482.9|179507.3|179377.3|94
1752469500000|2025-07-14 05:05:00|179511.9|179381.9|179436.8|179306.8|179529.4|179399.4|179389|179259|55
1752469800000|2025-07-14 05:10:00|179429|179299|179476.3|179346.3|179476.3|179375.1|179409.8|179279.8|107
1752470100000|2025-07-14 05:15:00|179487.2|179357.2|179485.8|179355.8|179487.2|179357.2|179461.8|179331.8|32
1752470400000|2025-07-14 05:20:00|179486.6|179356.6|179527.4|179397.4|179543.6|179407.8|179471.6|179320.6|43
1752470700000|2025-07-14 05:25:00|179520.6|179390.6|179505.9|179375.9|179532.9|179402.9|179495.5|179365.5|121
1752471000000|2025-07-14 05:30:00|179503.8|179373.8|179415.9|179285.9|179549|179396.5|179398.5|179268.5|115
1752471300000|2025-07-14 05:35:00|179410|179280|179534.1|179404.1|179542.5|179412.5|179410|179257.7|144
1752471600000|2025-07-14 05:40:00|179537.6|179407.6|179506.4|179416.4|179604.2|179474.2|179504.4|179393.5|183
1752471900000|2025-07-14 05:45:00|179528|179398|179541.4|179411.4|179542.3|179426.6|179506.3|179390.2|61
1752472200000|2025-07-14 05:50:00|179539.9|179409.9|179621.3|179491.3|179627.5|179497.5|179539.9|179409.9|71
1752472500000|2025-07-14 05:55:00|179616.7|179486.7|179691.3|179561.3|179703.2|179597.3|179616.7|179486.7|221
1752472800000|2025-07-14 06:00:00|179693.4|179563.4|179630.9|179540.9|179720.8|179617.2|179609|179519|231
1752473100000|2025-07-14 06:05:00|179633.8|179543.8|179705.2|179575.2|179715.5|179624.9|179627.1|179537.1|180
1752473400000|2025-07-14 06:10:00|179724.8|179594.8|179702.4|179612.4|179733.3|179640.2|179673.5|179568.4|254
1752473700000|2025-07-14 06:15:00|179697.5|179607.5|179701.8|179611.8|179725.5|179635.5|179685.8|179595.8|168
1752474000000|2025-07-14 06:20:00|179702.9|179612.9|179696|179606|179705.5|179615.5|179678.2|179588.2|101
1752474300000|2025-07-14 06:25:00|179697|179607|179607.2|179517.2|179702|179612|179604.7|179514.7|96
1752474600000|2025-07-14 06:30:00|179611.5|179521.5|179605.7|179515.7|179653.4|179563.4|179590.3|179493.2|118
1752474900000|2025-07-14 06:35:00|179612|179522|179552|179422|179640|179522|179530.9|179414.4|230
1752475200000|2025-07-14 06:40:00|179546.9|179416.9|179514.9|179424.9|179568.4|179452.6|179508|179413.9|130
1752475500000|2025-07-14 06:45:00|179516.5|179426.5|179557.9|179467.9|179599.4|179509.4|179516.5|179426.5|124
1752475800000|2025-07-14 06:50:00|179559.6|179469.6|179546.7|179456.7|179598.2|179508.2|179544.6|179454.6|128
1752476100000|2025-07-14 06:55:00|179544.7|179454.7|179515.3|179425.3|179547.7|179457.7|179499.1|179409.1|121
1752476400000|2025-07-14 07:00:00|179513.8|179423.8|179302.5|179172.5|179513.8|179423.8|179192.5|179102.5|534
1752476700000|2025-07-14 07:05:00|179244|179154|179207.2|179117.2|179245|179154|179182.9|179072|697
1752477000000|2025-07-14 07:10:00|179204.4|179114.4|179115.5|179025.5|179217.3|179127.3|179095.2|179005.2|221
1752477300000|2025-07-14 07:15:00|179120.9|179030.9|178979|178889|179123.8|179033.8|178959.5|178869.5|284
1752477600000|2025-07-14 07:20:00|178969.5|178879.5|178907.8|178817.8|179052.1|178942.4|178899.5|178795.8|700
1752477900000|2025-07-14 07:25:00|178910.7|178820.7|178719.7|178629.7|178951.5|178835|178719.7|178629.7|515
1752478200000|2025-07-14 07:30:00|178729.5|178639.5|178724.7|178634.7|178806.3|178716.3|178694|178604|530
1752478500000|2025-07-14 07:35:00|178721.9|178631.9|178578.9|178488.9|178740.4|178650.4|178565.5|178475.5|630
1752478800000|2025-07-14 07:40:00|178575.3|178485.3|178744.1|178654.1|178848.7|178735.8|178573.7|178483.7|435
1752479100000|2025-07-14 07:45:00|178742.7|178652.7|178788.6|178698.6|178793.4|178703.4|178727.8|178637.8|352
1752479400000|2025-07-14 07:50:00|178789.3|178699.3|178786.5|178696.5|178859.9|178769.9|178756.6|178666.6|503
1752479700000|2025-07-14 07:55:00|178784.8|178694.8|178784.7|178694.7|178862.8|178772.8|178768.3|178678.3|386
1752480000000|2025-07-14 08:00:00|178788.5|178698.5|178777.6|178687.6|178869.3|178760.8|178773.1|178683.1|484
1752480300000|2025-07-14 08:05:00|178780.6|178690.6|178823.4|178733.4|178875.7|178785.7|178759.2|178669.2|357
1752480600000|2025-07-14 08:10:00|178817.7|178727.7|178846.9|178756.9|178876.3|178786.3|178804.5|178714.5|530
1752480900000|2025-07-14 08:15:00|178837.8|178747.8|178827.1|178737.1|178889.3|178794.6|178809.1|178719.1|374
1752481200000|2025-07-14 08:20:00|178828.6|178738.6|178973.9|178883.9|179022.7|178910.2|178828.6|178738.6|220
1752481500000|2025-07-14 08:25:00|178978.2|178888.2|178873|178783|179010.4|178888.2|178873|178783|324
1752481800000|2025-07-14 08:30:00|178891|178801|178778.1|178688.1|178891|178801|178762.5|178672.5|290
1752482100000|2025-07-14 08:35:00|178774.4|178684.4|178815.9|178725.9|178873.1|178783.1|178772.1|178682.1|242
1752482400000|2025-07-14 08:40:00|178813.8|178723.8|178791.9|178701.9|178816.7|178726.7|178689|178599|229
1752482700000|2025-07-14 08:45:00|178788.2|178698.2|178826.8|178736.8|178856|178764.8|178770|178680|360
1752483000000|2025-07-14 08:50:00|178820.3|178730.3|178881.7|178791.7|178912.3|178822.3|178801.2|178711.2|274
1752483300000|2025-07-14 08:55:00|178889.6|178799.6|178952.9|178862.9|178958.5|178868.5|178884.7|178794.7|299
1752483600000|2025-07-14 09:00:00|178949.3|178859.3|179070|178940|179073|178968|178947.9|178857.9|466
1752483900000|2025-07-14 09:05:00|179067.7|178937.7|178949.1|178859.1|179067.7|178963|178929.2|178839.2|248
1752484200000|2025-07-14 09:10:00|178945.7|178855.7|178865.7|178775.7|178945.7|178855.7|178854.4|178764.4|180
1752484500000|2025-07-14 09:15:00|178866.1|178776.1|178830.2|178740.2|178936.4|178825.7|178823.7|178733.7|353
1752484800000|2025-07-14 09:20:00|178832.8|178742.8|178705.5|178615.5|178846.7|178756.7|178705.5|178615.5|366
1752485100000|2025-07-14 09:25:00|178704.8|178614.8|178741.6|178651.6|178755.2|178665.2|178693.3|178603.3|454
1752485400000|2025-07-14 09:30:00|178737.3|178647.3|178619|178529|178769|178671.3|178614.5|178524.5|309
1752485700000|2025-07-14 09:35:00|178618.7|178528.7|178653.1|178563.1|178666.5|178570.8|178591.6|178501.6|565
1752486000000|2025-07-14 09:40:00|178655.8|178565.8|178735.4|178645.4|178742.3|178652.3|178648.3|178558.3|414
1752486300000|2025-07-14 09:45:00|178724.7|178634.7|178699.5|178609.5|178742.5|178652.5|178684.9|178594.9|106
1752486600000|2025-07-14 09:50:00|178700.6|178610.6|178708.9|178618.9|178734.6|178644.6|178695.4|178605.4|199
1752486900000|2025-07-14 09:55:00|178708.5|178618.5|178562.6|178472.6|178722.5|178632.5|178541.9|178451.9|439
1752487200000|2025-07-14 10:00:00|178565.2|178475.2|178395.7|178305.7|178579|178483.5|178390.4|178300.4|427
1752487500000|2025-07-14 10:05:00|178396.7|178306.7|178509.6|178419.6|178520.6|178430.6|178366.2|178276.2|352
1752487800000|2025-07-14 10:10:00|178506|178416|178548.1|178458.1|178550.6|178460.6|178486.2|178396.2|184
1752488100000|2025-07-14 10:15:00|178546.5|178456.5|178559.2|178469.2|178598.3|178508.3|178529.4|178437|828
1752488400000|2025-07-14 10:20:00|178561.7|178471.7|178561.9|178471.9|178573.6|178483.6|178515.4|178425.4|556
1752488700000|2025-07-14 10:25:00|178562.7|178472.7|178536.3|178446.3|178586.7|178496.7|178519.7|178429.7|417
1752489000000|2025-07-14 10:30:00|178538|178448|178655|178565|178730|178640|178537.9|178447.9|475
1752489300000|2025-07-14 10:35:00|178651.5|178561.5|178569.1|178479.1|178662.4|178572.4|178528.5|178438.5|439
1752489600000|2025-07-14 10:40:00|178569.5|178479.5|178574.9|178484.9|178600.1|178510.1|178558.4|178468.4|164
1752489900000|2025-07-14 10:45:00|178568.5|178478.5|178582.9|178492.9|178604|178514|178557.2|178467.2|219
1752490200000|2025-07-14 10:50:00|178582.5|178492.5|178659.9|178569.9|178668.9|178578.9|178563.8|178473.8|368
1752490500000|2025-07-14 10:55:00|178659.2|178569.2|178632.2|178542.2|178670.3|178580.3|178619.4|178529.4|329
1752490800000|2025-07-14 11:00:00|178626.2|178536.2|178629.1|178539.1|178677.8|178587.8|178620.9|178530.9|254
1752491100000|2025-07-14 11:05:00|178632.5|178542.5|178712.8|178622.8|178770.8|178680.8|178625.1|178535.1|499
1752491400000|2025-07-14 11:10:00|178720.8|178630.8|178736.3|178646.3|178754.1|178658.4|178676.7|178586.7|572
1752491700000|2025-07-14 11:15:00|178742.4|178652.4|178709.5|178619.5|178797|178700.4|178706.5|178616.5|366
1752492000000|2025-07-14 11:20:00|178708.9|178618.9|178734.1|178644.1|178771.6|178674|178705.7|178615.7|847
1752492300000|2025-07-14 11:25:00|178731.9|178641.9|178710.8|178620.8|178744.2|178654.2|178696.4|178606.4|330
1752492600000|2025-07-14 11:30:00|178713.8|178623.8|178746.8|178656.8|178794.2|178704.2|178710.9|178620.9|621
1752492900000|2025-07-14 11:35:00|178742.7|178652.7|178688.5|178598.5|178749.1|178659.1|178682.6|178592.6|191
1752493200000|2025-07-14 11:40:00|178691.8|178601.8|178656.7|178566.7|178696.1|178606.1|178637.4|178547.4|243
1752493500000|2025-07-14 11:45:00|178657.1|178567.1|178668.9|178578.9|178695.9|178595.4|178655.4|178556.5|238
1752493800000|2025-07-14 11:50:00|178667.3|178577.3|178744.3|178654.3|178751.9|178661.9|178658.5|178568.5|345
1752494100000|2025-07-14 11:55:00|178751.6|178661.6|178739.3|178649.3|178755.8|178665.8|178719.2|178629.2|341
1752494400000|2025-07-14 12:00:00|178738.1|178648.1|178741.5|178651.5|178765|178675|178726.8|178636.8|251
1752494700000|2025-07-14 12:05:00|178742.3|178652.3|178740.2|178650.2|178815.8|178725.8|178730.2|178633.9|303
1752495000000|2025-07-14 12:10:00|178742.8|178652.8|178732.7|178642.7|178766.8|178676.8|178726.1|178636.1|273
1752495300000|2025-07-14 12:15:00|178744.9|178654.9|178651.3|178561.3|178744.9|178654.9|178638.7|178548.7|306
1752495600000|2025-07-14 12:20:00|178649.2|178559.2|178685.4|178595.4|178703|178613|178636.3|178546.3|498
1752495900000|2025-07-14 12:25:00|178682.4|178592.4|178740.6|178650.6|178759.5|178669.5|178666.9|178576.9|377
1752496200000|2025-07-14 12:30:00|178739.2|178649.2|178972.4|178882.4|178984.2|178894.2|178726.9|178636.9|418
1752496500000|2025-07-14 12:35:00|178977.6|178887.6|179083.3|178993.3|179092.4|179002.4|178946.5|178856.5|502
1752496800000|2025-07-14 12:40:00|179086.8|178996.8|179191.1|179101.1|179199.3|179109.3|179075|178985|541
1752497100000|2025-07-14 12:45:00|179187.8|179097.8|179188.1|179098.1|179252.1|179162.1|179086.4|178996.4|499
1752497400000|2025-07-14 12:50:00|179185.7|179095.7|179095.6|179005.6|179200.9|179110.9|179072.5|178982.5|407
1752497700000|2025-07-14 12:55:00|179098.7|179008.7|179082.4|178992.4|179140.2|179050.2|179077.8|178987.8|355
1752498000000|2025-07-14 13:00:00|179093.1|179003.1|179034.4|178944.4|179138.9|179048.9|179025.5|178935.5|586
1752498300000|2025-07-14 13:05:00|179034.8|178944.8|179203.7|179113.7|179211.9|179121.9|179025.6|178935.6|500
1752498600000|2025-07-14 13:10:00|179204.5|179114.5|179160.1|179070.1|179289.1|179196.4|179155.9|179065.9|398
1752498900000|2025-07-14 13:15:00|179158|179068|179126.2|179036.2|179169.1|179079.1|179072|178975.1|771
1752499200000|2025-07-14 13:20:00|179124.6|179034.6|179136|179046|179157.9|179056.1|179089.9|178999.9|345
1752499500000|2025-07-14 13:25:00|179134.9|179044.9|179147.4|179057.4|179148.5|179058.5|179103.2|179013.2|218
1752499800000|2025-07-14 13:30:00|179145.3|179055.3|179128.5|179038.5|179229.9|179139.9|179127.1|179037.1|359
1752500100000|2025-07-14 13:35:00|179124.8|179034.8|179104.4|179014.4|179136.6|179046.6|179070.6|178980.6|241
1752500400000|2025-07-14 13:40:00|179101.6|179011.6|179119.6|179029.6|179130.6|179029.6|179054|178964|182
1752500700000|2025-07-14 13:45:00|179120.3|179030.3|178962.9|178872.9|179140.4|179050.4|178957.3|178867.3|384
1752501000000|2025-07-14 13:50:00|178961.3|178871.3|178984.5|178854.5|178984.5|178871.3|178869|178771.2|497
1752501300000|2025-07-14 13:55:00|178965.3|178875.3|178975.7|178885.7|179031|178901|178930.7|178835.1|442
1752501600000|2025-07-14 14:00:00|178969.8|178879.8|179070.7|178980.7|179127.9|179037.9|178962.9|178872.9|706
1752501900000|2025-07-14 14:05:00|179077.2|178987.2|178988.1|178898.1|179077.2|178987.2|178958.9|178849.4|677
1752502200000|2025-07-14 14:10:00|178984.8|178894.8|178959.8|178869.8|178998.1|178908.1|178936.8|178846.8|338
1752502500000|2025-07-14 14:15:00|178966.3|178876.3|178897.5|178807.5|178980|178890|178853|178763|358
1752502800000|2025-07-14 14:20:00|178905.7|178815.7|178943.6|178853.6|178965.7|178875.7|178866.2|178776.2|453
1752503100000|2025-07-14 14:25:00|178945.7|178855.7|179036.7|178946.7|179072.5|178982.5|178945.7|178855.7|501
1752503400000|2025-07-14 14:30:00|179041.8|178951.8|178979.7|178889.7|179094.2|179004.2|178969.1|178879.1|548
1752503700000|2025-07-14 14:35:00|178981.8|178891.8|179072.3|178982.3|179140.5|179027.2|178952.4|178862.4|286
1752504000000|2025-07-14 14:40:00|179070.3|178980.3|179049.2|178959.2|179133.6|179026|179032.8|178942.8|330
1752504300000|2025-07-14 14:45:00|179047|178957|179055|178965|179062.1|178972.1|179021.6|178931.6|198
1752504600000|2025-07-14 14:50:00|179050.6|178960.6|179083.7|178993.7|179119.2|179029.2|179049.8|178959.8|395
1752504900000|2025-07-14 14:55:00|179082.2|178992.2|179041.6|178951.6|179112.5|179022.5|178934.7|178844.7|590
1752505200000|2025-07-14 15:00:00|179036.5|178946.5|178983.1|178893.1|179067.9|178962.3|178908.8|178818.8|695
1752505500000|2025-07-14 15:05:00|178997.6|178907.6|178946|178856|179031|178920.7|178874.9|178784.9|637
1752505800000|2025-07-14 15:10:00|178948.1|178858.1|179037.3|178947.3|179061|178970.5|178941.3|178832.9|418
1752506100000|2025-07-14 15:15:00|179026.6|178936.6|179117.3|179027.3|179133|179043|179026.6|178922.1|466
1752506400000|2025-07-14 15:20:00|179117.6|179027.6|179174.4|179084.4|179207|179102.6|179117.6|179027.6|584
1752506700000|2025-07-14 15:25:00|179170|179080|179123.9|178993.9|179170|179080|179075.5|178985.5|670
1752507000000|2025-07-14 15:30:00|179124.6|178994.6|179078.5|178988.5|179153.8|179045.5|179074.3|178974.1|602
1752507300000|2025-07-14 15:35:00|179076.5|178986.5|178942.3|178852.3|179076.5|178986.5|178895.4|178805.4|298
1752507600000|2025-07-14 15:40:00|178936.1|178846.1|179046.1|178916.1|179049.1|178947|178915.3|178808.7|487
1752507900000|2025-07-14 15:45:00|179038.2|178908.2|179076.9|178986.9|179135.2|179021.3|179005.7|178891.2|638
1752508200000|2025-07-14 15:50:00|179071.3|178981.3|179171|179081|179171.2|179081.2|179050.6|178960.6|354
1752508500000|2025-07-14 15:55:00|179166.8|179076.8|179206|179116|179217.2|179127.2|179148.3|179058.3|485
1752508800000|2025-07-14 16:00:00|179226.4|179096.4|179289.4|179159.4|179309.3|179179.3|179179.6|179049.6|667
1752509100000|2025-07-14 16:05:00|179289.1|179159.1|179231.8|179141.8|179310.3|179191.4|179204.1|179095.5|802
1752509400000|2025-07-14 16:10:00|179235.3|179145.3|179224.1|179134.1|179292.3|179189|179198.8|179092.5|837
1752509700000|2025-07-14 16:15:00|179224.4|179134.4|179268.9|179178.9|179312|179200|179215.3|179119.9|708
1752510000000|2025-07-14 16:20:00|179291.6|179161.6|179302.1|179172.1|179304.5|179195.9|179209.6|179086.5|806
1752510300000|2025-07-14 16:25:00|179308.9|179178.9|179224.6|179134.6|179309.5|179201.3|179216|179107.2|359
1752510600000|2025-07-14 16:30:00|179231.9|179141.9|179296.6|179206.6|179310.9|179215.2|179213.6|179108.5|365
1752510900000|2025-07-14 16:35:00|179305.2|179215.2|179228.8|179138.8|179313|179223|179200.7|179110.7|310
1752511200000|2025-07-14 16:40:00|179228.5|179138.5|179207.8|179117.8|179280.5|179178.7|179176.2|179079.1|753
1752511500000|2025-07-14 16:45:00|179220.1|179130.1|179144.5|179054.5|179233.6|179135.9|179140.6|179025.1|504
1752511800000|2025-07-14 16:50:00|179140.6|179050.6|179185.6|179095.6|179218.4|179124.4|179109.6|179019.6|736
1752512100000|2025-07-14 16:55:00|179197.5|179107.5|179224.4|179134.4|179243.3|179137|179166.6|179071.7|612
1752512400000|2025-07-14 17:00:00|179223.5|179133.5|179165.8|179035.8|179242.4|179143.4|179102|178994.7|582
1752512700000|2025-07-14 17:05:00|179170.2|179040.2|179216.4|179126.4|179224.2|179134.2|179131.5|179033.4|506
1752513000000|2025-07-14 17:10:00|179211.6|179121.6|179212.2|179122.2|179249.9|179146.7|179192.8|179102.8|620
1752513300000|2025-07-14 17:15:00|179209.9|179119.9|179216.7|179126.7|179238.5|179136.2|179172.7|179082.7|749
1752513600000|2025-07-14 17:20:00|179221.9|179131.9|179180.3|179090.3|179234.4|179144.4|179168.3|179068.1|862
1752513900000|2025-07-14 17:25:00|179187.3|179097.3|179162.7|179072.7|179228.1|179131.3|179146.7|179039.2|810
1752514200000|2025-07-14 17:30:00|179172.3|179082.3|179148.1|179058.1|179193.2|179087.3|179103.4|179003.3|466
1752514500000|2025-07-14 17:35:00|179138.9|179048.9|179182.6|179092.6|179208.9|179114.7|179138.9|179039.3|874
1752514800000|2025-07-14 17:40:00|179186|179096|179224|179134|179224|179134|179171.3|179081.3|559
1752515100000|2025-07-14 17:45:00|179219.2|179129.2|179177.3|179087.3|179235.5|179137.3|179165.1|179075.1|637
1752515400000|2025-07-14 17:50:00|179174.2|179084.2|179203|179113|179210.6|179118.8|179167.5|179067.1|783
1752515700000|2025-07-14 17:55:00|179202.1|179112.1|179100.5|179010.5|179219.3|179118.7|179073.2|178983.2|642
1752516000000|2025-07-14 18:00:00|179084.9|178994.9|179127.5|179037.5|179146.6|179051.1|179024.6|178913.8|765
1752516300000|2025-07-14 18:05:00|179119.1|179029.1|179129.8|179039.8|179155.2|179065.2|179106.2|179016.2|751
1752516600000|2025-07-14 18:10:00|179131.5|179041.5|179122.3|179032.3|179172|179082|179115|179025|743
1752516900000|2025-07-14 18:15:00|179118.5|179028.5|179105.5|179015.5|179137.6|179047.6|179089.2|178999.2|744
1752517200000|2025-07-14 18:20:00|179110.6|179020.6|179127.3|179037.3|179132.1|179042.1|179089.5|178999.5|616
1752517500000|2025-07-14 18:25:00|179121.2|179031.2|179112.8|179022.8|179131.9|179041.9|179087.4|178997.4|743
1752517800000|2025-07-14 18:30:00|179109.7|179019.7|179019.7|178929.7|179123.7|179033.7|179014.2|178924.2|480
1752518100000|2025-07-14 18:35:00|179016.1|178926.1|179028.1|178938.1|179037|178947|178990.5|178900.5|594
1752518400000|2025-07-14 18:40:00|179045.3|178955.3|178991.3|178901.3|179067.9|178977.9|178978.8|178888.8|606
1752518700000|2025-07-14 18:45:00|178986.7|178896.7|179054.4|178964.4|179068.4|178978.4|178984.6|178894.6|413
1752519000000|2025-07-14 18:50:00|179062.3|178972.3|179060.1|178970.1|179076.6|178986.6|179045.8|178955.8|538
1752519300000|2025-07-14 18:55:00|179051.5|178961.5|179000.7|178910.7|179075.6|178985.6|178993.1|178903.1|525
1752519600000|2025-07-14 19:00:00|179003.6|178913.6|179054.7|178924.7|179063.7|178933.7|178996|178873.6|494
1752519900000|2025-07-14 19:05:00|179047.5|178917.5|179014.5|178884.5|179054.9|178924.9|179010|178880|322
1752520200000|2025-07-14 19:10:00|179008.5|178878.5|179026.6|178936.6|179054.5|178938|179005.5|178875.5|182
1752520500000|2025-07-14 19:15:00|179022.4|178932.4|179081.6|178951.6|179087.5|178957.5|179022.2|178932.2|365
1752520800000|2025-07-14 19:20:00|179076.9|178946.9|179096.8|178966.8|179126.2|178996.2|179072.7|178942.7|249
1752521100000|2025-07-14 19:25:00|179100|178970|179099|179009|179141.5|179012.6|179091.1|178967|152
1752521400000|2025-07-14 19:30:00|179103.7|179013.7|179158.1|179028.1|179164|179040.9|179096.9|179006.9|281
1752521700000|2025-07-14 19:35:00|179153.6|179023.6|179102.4|179012.4|179163|179036.4|179091.8|178990|159
1752522000000|2025-07-14 19:40:00|179106.1|179016.1|179163.3|179033.3|179175.9|179047|179106.1|179016.1|206
1752522300000|2025-07-14 19:45:00|179161.7|179031.7|179165.8|179035.8|179180|179050|179160.7|179030.7|326
1752522600000|2025-07-14 19:50:00|179170.4|179040.4|179153.6|179023.6|179181.2|179051.2|179148.3|179018.3|359
1752522900000|2025-07-14 19:55:00|179162.3|179032.3|179125.8|179035.8|179167.9|179038.3|179114.8|179012|179
1752523200000|2025-07-14 20:00:00|179122.6|179032.6|179084.5|178994.5|179149|179040.3|179084.5|178994.5|104
1752523500000|2025-07-14 20:05:00|179092.5|179002.5|179119.5|178989.5|179131.3|179002.5|179092.5|178978.3|19
1752523800000|2025-07-14 20:10:00|179127.5|178997.5|179127.5|178997.5|179127.5|178997.5|179105.4|178975.4|12
1752524100000|2025-07-14 20:15:00|179116.7|178986.7|179170.4|179040.4|179196.5|179066.5|179105.6|178975.6|24
1752524400000|2025-07-14 20:20:00|179169.3|179039.3|179177.5|179047.5|179177.5|179047.5|179164.5|179034.5|15
1752524700000|2025-07-14 20:25:00|179174.3|179044.3|179176.3|179046.3|179177.5|179047.5|179168|179038|15
1752525000000|2025-07-14 20:30:00|179176.9|179046.9|179176.2|179046.2|179185.6|179055.6|179171.3|179041.3|19
1752525300000|2025-07-14 20:35:00|179169.9|179039.9|179176.3|179046.3|179177.5|179047.5|179169.9|179039.9|12
1752525600000|2025-07-14 20:40:00|179177.5|179047.5|179177.5|179047.5|179180|179050|179171.5|179041.5|41
1752525900000|2025-07-14 20:45:00|179184.7|179054.7|179186.9|179056.9|179191.1|179061.1|179177.5|179047.5|52
1752526200000|2025-07-14 20:50:00|179181.3|179051.3|179174.6|179044.6|179200.5|179070.5|179171.5|179041.5|90
1752526500000|2025-07-14 20:55:00|179175.2|179045.2|179086.5|178744.5|179278.5|179047.5|179086.5|178744.5|111
1752526800000|2025-07-14 21:00:00|179137.1|178795.1|179158.5|178816.5|179158.5|178816.5|179137.1|178795.1|2
1752530100000|2025-07-14 21:55:00|179221|178879|179221.1|178879.1|179221.1|178879.1|179221|178879|2
1752530400000|2025-07-14 22:00:00|179402.4|179060.4|179310.5|178968.5|179402.4|179060.4|179221.1|178879.1|193
1752530700000|2025-07-14 22:05:00|179308.5|178966.5|179271.1|178929.1|179338|178996|179257.5|178915.5|313
1752531000000|2025-07-14 22:10:00|179277.6|178935.6|179315|178973|179337.2|178995.2|179257.3|178915.3|50
1752531300000|2025-07-14 22:15:00|179286.8|178944.8|179281.2|178939.2|179358.4|179016.4|179251.1|178909.1|139
1752531600000|2025-07-14 22:20:00|179281.5|178939.5|179301.5|178959.5|179342.7|179000.7|179246.9|178904.9|200
1752531900000|2025-07-14 22:25:00|179303|178961|179255.3|178913.3|179339.3|178997.3|179253.8|178911.8|96
1752532200000|2025-07-14 22:30:00|179276.1|178934.1|179254.1|178912.1|179349.3|179007.3|179249.4|178907.4|21
1752532500000|2025-07-14 22:35:00|179280.2|178938.2|179254.9|178912.9|179280.9|178938.9|179242.6|178900.6|14
1752532800000|2025-07-14 22:40:00|179280.9|178938.9|179254.3|178912.3|179282.6|178940.6|179252.9|178910.9|16
1752533100000|2025-07-14 22:45:00|179279.4|178937.4|179254.5|178912.5|179287.8|178945.8|179249.5|178907.5|14
1752533400000|2025-07-14 22:50:00|179290.2|178948.2|179252|178910|179290.2|178948.2|179251.1|178909.1|11
1752533700000|2025-07-14 22:55:00|179281.1|178939.1|179337.5|178995.5|179339.7|178997.7|179253.7|178911.7|57
1752534000000|2025-07-14 23:00:00|179342.6|179000.6|179282.5|178944.3|179370.7|179028.7|179189.8|178913.5|166
1752534300000|2025-07-14 23:05:00|179196.2|178945.6|179322.7|178983.5|179432.5|179090.5|179190.1|178918.6|167
1752534600000|2025-07-14 23:10:00|179305.4|179027.3|179325.4|179027.8|179433.4|179091.4|179245.3|178983.5|85
1752534900000|2025-07-14 23:15:00|179434.9|179092.9|179342|179000|179440.9|179098.9|179168.6|178929.5|98
1752535200000|2025-07-14 23:20:00|179280.1|179004.4|179299.5|179008.7|179396|179055.6|179159.7|178911|114
1752535500000|2025-07-14 23:25:00|179167.7|179037.7|179290.1|179009.4|179389|179056.1|179162.5|178910|71
1752535800000|2025-07-14 23:30:00|179349.5|179007.5|179311.2|178969.2|179385|179056.6|179155.2|178917.8|112
1752536100000|2025-07-14 23:35:00|179348.5|179006.5|179282.1|178999.3|179376.5|179067.1|179152.4|178896|48
1752536400000|2025-07-14 23:40:00|179325.2|178983.2|179370.5|179028.5|179379.5|179055.3|179159.5|178896|80
1752536700000|2025-07-14 23:45:00|179368.9|179026.9|179195.9|179065.9|179452.8|179110.8|179195.6|178946.8|165
1752537000000|2025-07-14 23:50:00|179362.9|179020.9|179259.8|179129.8|179375|179140.5|179179.6|178987|240
1752537300000|2025-07-14 23:55:00|179248.3|179118.3|179315|179084.9|179371|179140.6|179248.3|179021.1|135
1752537600000|2025-07-15 00:00:00|179335|179064.9|179073.1|178943.1|179335|179104.7|179031.8|178901.8|297
1752537900000|2025-07-15 00:05:00|179065.3|178935.3|179058.3|178928.3|179127.2|178963.2|179038.4|178908.4|106
1752538200000|2025-07-15 00:10:00|179058.9|178928.9|179059.4|178929.4|179109.1|178944.8|179050.5|178907.1|74
1752538500000|2025-07-15 00:15:00|179088.6|178862.5|179065.1|178935.1|179094.7|178939.7|179048.5|178861.1|41
1752538800000|2025-07-15 00:20:00|179070.5|178940.5|179052|178922|179070.5|178940.5|179032.6|178902.6|24
1752539100000|2025-07-15 00:25:00|179032.9|178902.9|179021|178891|179093.6|178922|179011.7|178867.5|24
1752539400000|2025-07-15 00:30:00|179040.5|178910.5|179028.9|178898.9|179075.8|178922.5|178998.6|178846.5|59
1752539700000|2025-07-15 00:35:00|179018.1|178888.1|179076.2|178946.2|179085.8|178955.8|179018.1|178866.4|60
1752540000000|2025-07-15 00:40:00|179073.4|178943.4|179079.8|178949.8|179110.2|178978.1|179055.6|178908.9|67
1752540300000|2025-07-15 00:45:00|179090|178960|179071.2|178941.2|179096.6|178966.6|179067.1|178937.1|34
1752540600000|2025-07-15 00:50:00|179073.3|178943.3|179077.5|178947.5|179084|178954|179041.7|178911.7|51
1752540900000|2025-07-15 00:55:00|179045.6|178915.6|179080.2|178879|179080.3|178950.3|179022|178873.6|42
1752541200000|2025-07-15 01:00:00|179078.1|178876.9|179068.4|178938.4|179086.5|178956.5|179049.5|178876.9|111
1752541500000|2025-07-15 01:05:00|179068.5|178938.5|179090.8|178960.8|179121|178981.8|179064.9|178919.7|42
1752541800000|2025-07-15 01:10:00|179104.5|178974.5|179089.2|178959.2|179105|178975|179076.6|178946.6|25
1752542100000|2025-07-15 01:15:00|179056.4|178926.4|178959.3|178829.3|179056.4|178926.4|178917.6|178775.2|156
1752542400000|2025-07-15 01:20:00|178934.5|178804.5|178917|178787|179008.4|178845.5|178904.1|178739.6|128
1752542700000|2025-07-15 01:25:00|178916.3|178786.3|178993.8|178863.8|179054|178882.8|178907|178777|103
1752543000000|2025-07-15 01:30:00|178985.7|178855.7|178990.8|178860.8|178998.5|178868.5|178915.1|178785.1|92
1752543300000|2025-07-15 01:35:00|178985.9|178855.9|178907.5|178777.5|179002.7|178872.7|178905.1|178775.1|181
1752543600000|2025-07-15 01:40:00|178911|178781|178891.6|178761.6|178996.7|178851.7|178887|178685.5|90
1752543900000|2025-07-15 01:45:00|178886.6|178756.6|178751.3|178621.3|178895.5|178756.6|178725|178595|115
1752544200000|2025-07-15 01:50:00|178751.9|178621.9|178712.5|178582.5|178751.9|178621.9|178712.5|178582.5|147
1752544500000|2025-07-15 01:55:00|178717.5|178587.5|178798.5|178668.5|178826.8|178696.8|178711.3|178581.3|203
1752544800000|2025-07-15 02:00:00|178778.7|178648.7|178787.1|178657.1|178808.2|178678.2|178710.4|178580.4|259
1752545100000|2025-07-15 02:05:00|178806.7|178676.7|178750.9|178620.9|178816.9|178686.9|178732.5|178602.5|275
1752545400000|2025-07-15 02:10:00|178757.8|178627.8|178776.1|178646.1|178815.7|178685.7|178743.2|178613.2|344
1752545700000|2025-07-15 02:15:00|178771.1|178641.1|178801.1|178671.1|178828.7|178698.7|178770.5|178640.5|105
1752546000000|2025-07-15 02:20:00|178797.5|178667.5|178743.7|178613.7|178800.4|178670.4|178734.2|178604.2|157
1752546300000|2025-07-15 02:25:00|178743.9|178613.9|178761.7|178631.7|178798.9|178668.9|178743.9|178613.9|149
1752546600000|2025-07-15 02:30:00|178762|178632|178805.9|178675.9|178832.8|178702.8|178761.2|178631.2|195
1752546900000|2025-07-15 02:35:00|178810.3|178680.3|178813|178683|178824.4|178694.4|178794.2|178664.2|126
1752547200000|2025-07-15 02:40:00|178809|178679|178882|178752|178882|178752|178797.6|178667.6|92
1752547500000|2025-07-15 02:45:00|178878.7|178748.7|178856|178726|178917.4|178762.7|178842.6|178700|128
1752547800000|2025-07-15 02:50:00|178863.5|178733.5|178880|178750|178899.5|178769.5|178859|178729|108
1752548100000|2025-07-15 02:55:00|178868.7|178738.7|178855.4|178725.4|178895.6|178765.6|178855.4|178725.4|76
1752548400000|2025-07-15 03:00:00|178851.9|178721.9|178868.2|178738.2|178889|178759|178836.5|178706.5|140
1752548700000|2025-07-15 03:05:00|178874.3|178744.3|178877.1|178747.1|178897.4|178767.4|178839.5|178709.5|170
1752549000000|2025-07-15 03:10:00|178886.1|178756.1|179022.3|178892.3|179048.6|178918.6|178881.5|178751.5|113
1752549300000|2025-07-15 03:15:00|179024.1|178894.1|178978|178848|179076.1|178946.1|178977.3|178822.7|77
1752549600000|2025-07-15 03:20:00|178985.5|178855.5|178928.6|178798.6|179002.5|178872.5|178900.5|178757.7|59
1752549900000|2025-07-15 03:25:00|178917|178787|178916.5|178786.5|178936.6|178806.6|178896.4|178766.4|107
1752550200000|2025-07-15 03:30:00|178929.1|178799.1|178981.3|178851.3|178989.3|178859.3|178910.7|178780.7|60
1752550500000|2025-07-15 03:35:00|178977.4|178847.4|178971.9|178841.9|179010.3|178863.2|178967.2|178809.1|61
1752550800000|2025-07-15 03:40:00|178967|178837|178973.1|178843.1|178977|178847|178917.5|178787.5|243
1752551100000|2025-07-15 03:45:00|178967.3|178837.3|178967.4|178837.4|178981.3|178851.3|178939.9|178809.9|171
1752551400000|2025-07-15 03:50:00|178987.9|178857.9|178967.2|178837.2|178997.2|178867.2|178960.5|178830.5|20
1752551700000|2025-07-15 03:55:00|178992.6|178862.6|178984.4|178854.4|178992.6|178862.6|178954.6|178824.6|76
1752552000000|2025-07-15 04:00:00|178985|178855|178964.4|178834.4|178987.9|178857.9|178953|178823|59
1752552300000|2025-07-15 04:05:00|178977.5|178847.5|178967.2|178837.2|178993.3|178863.3|178961.1|178831.1|42
1752552600000|2025-07-15 04:10:00|178976.8|178846.8|178972.8|178842.8|178986.2|178856.2|178951.8|178821.8|62
1752552900000|2025-07-15 04:15:00|178978.5|178848.5|179012.1|178882.1|179040.6|178910.6|178970.3|178840.3|79
1752553200000|2025-07-15 04:20:00|179021.2|178891.2|178981.7|178851.7|179021.2|178891.2|178968.7|178838.7|138
1752553500000|2025-07-15 04:25:00|178987.6|178857.6|179000.6|178870.6|179007.6|178877.6|178976.2|178846.2|133
1752553800000|2025-07-15 04:30:00|179000.1|178870.1|178956.6|178826.6|179011.8|178881.8|178956.6|178826.6|202
1752554100000|2025-07-15 04:35:00|178965.9|178835.9|178995.7|178865.7|179015.2|178885.2|178965.9|178835.9|210
1752554400000|2025-07-15 04:40:00|178995.3|178865.3|178960|178830|179013.9|178883.9|178953.3|178823.3|147
1752554700000|2025-07-15 04:45:00|178961.1|178831.1|178937.1|178807.1|178969.2|178839.2|178926.2|178796.2|36
1752555000000|2025-07-15 04:50:00|178954.8|178824.8|178954.5|178824.5|178964.7|178834.7|178934.9|178804.9|36
1752555300000|2025-07-15 04:55:00|178964.5|178834.5|178948|178818|178964.5|178834.5|178943.5|178813.5|49
1752555600000|2025-07-15 05:00:00|178957|178827|178875.1|178745.1|178959.2|178829.2|178875.1|178745.1|115
1752555900000|2025-07-15 05:05:00|178879.5|178749.5|178855.2|178725.2|178891.4|178761.4|178855.1|178725.1|190
1752556200000|2025-07-15 05:10:00|178854.8|178724.8|178874.1|178744.1|178875.7|178745.7|178853.3|178723.3|42
1752556500000|2025-07-15 05:15:00|178873.5|178743.5|178919.7|178789.7|178927.9|178797.9|178857.5|178727.5|65
1752556800000|2025-07-15 05:20:00|178923.3|178793.3|178903.8|178773.8|178926.8|178796.8|178877.5|178747.5|84
1752557100000|2025-07-15 05:25:00|178912.1|178782.1|178913.7|178823.7|178931.9|178828|178897.2|178767.2|41
1752557400000|2025-07-15 05:30:00|178921.8|178831.8|178924.8|178794.8|178943|178831.8|178914.8|178784.8|67
1752557700000|2025-07-15 05:35:00|178936.5|178806.5|178934.4|178804.4|178946.5|178816.5|178924.6|178794.6|32
1752558000000|2025-07-15 05:40:00|178865.4|178735.4|178887.6|178757.6|178904|178774|178807|178667.1|159
1752558300000|2025-07-15 05:45:00|178882.8|178752.8|178877.6|178747.6|178901.1|178771.1|178845.7|178715.7|75
1752558600000|2025-07-15 05:50:00|178878.3|178748.3|178867.8|178737.8|178904.2|178774.2|178851.3|178721.3|122
1752558900000|2025-07-15 05:55:00|178867.7|178737.7|178829|178699|178870.1|178740.1|178800.1|178670.1|68
1752559200000|2025-07-15 06:00:00|178835.3|178705.3|178686.6|178596.6|178870.7|178740.7|178676.7|178586.7|222
1752559500000|2025-07-15 06:05:00|178685.5|178595.5|178778.3|178688.3|178786.5|178696.5|178642.3|178552.3|167
1752559800000|2025-07-15 06:10:00|178784.4|178694.4|178700.5|178610.5|178795.6|178705.6|178694.8|178572.6|167
1752560100000|2025-07-15 06:15:00|178691.6|178601.6|178465.4|178375.4|178706|178616|178465.4|178368.6|263
1752560400000|2025-07-15 06:20:00|178465|178375|178552.9|178462.9|178590.7|178474.5|178463.7|178373.7|165
1752560700000|2025-07-15 06:25:00|178560.8|178470.8|178518.9|178388.9|178560.8|178470.8|178406.4|178316.4|117
1752561000000|2025-07-15 06:30:00|178516.5|178386.5|178573.3|178483.3|178576.9|178486.9|178454.5|178343.8|159
1752561300000|2025-07-15 06:35:00|178575.5|178485.5|178560.4|178430.4|178600.1|178491.4|178511.3|178418.8|175
1752561600000|2025-07-15 06:40:00|178556.8|178426.8|178566.7|178436.7|178575.7|178485.7|178517.5|178411.1|113
1752561900000|2025-07-15 06:45:00|178567.9|178437.9|178659.2|178569.2|178665.3|178575.3|178559.7|178437.9|101
1752562200000|2025-07-15 06:50:00|178660.1|178570.1|178755.2|178665.2|178756.2|178666.2|178657|178567|181
1752562500000|2025-07-15 06:55:00|178753.1|178663.1|178655.7|178525.7|178770.8|178680.8|178617|178525.7|121
1752562800000|2025-07-15 07:00:00|178657.2|178527.2|178431.1|178341.1|178657.2|178551.3|178361.4|178271.4|303
1752563100000|2025-07-15 07:05:00|178428.5|178338.5|178391.1|178301.1|178441.6|178351.6|178313.9|178223.9|271
1752563400000|2025-07-15 07:10:00|178386.6|178296.6|178287.1|178197.1|178439.6|178349.6|178273.5|178183.5|194
1752563700000|2025-07-15 07:15:00|178289.6|178199.6|178163.6|178073.6|178301.7|178211.7|178136.4|178046.4|345
1752564000000|2025-07-15 07:20:00|178166.1|178076.1|178214.7|178124.7|178242.5|178135.5|178122.5|178032.5|302
1752564300000|2025-07-15 07:25:00|178216.2|178126.2|178257.6|178167.6|178288.4|178198.4|178202.2|178112.2|225
1752564600000|2025-07-15 07:30:00|178260.1|178170.1|178152.5|178062.5|178316.6|178226.6|178119.7|178029.7|489
1752564900000|2025-07-15 07:35:00|178150.4|178060.4|178123.5|178033.5|178255.8|178165.8|178115.6|178025.6|420
1752565200000|2025-07-15 07:40:00|178126.7|178036.7|178095.6|178005.6|178135.5|178045.5|178027.2|177937.2|335
1752565500000|2025-07-15 07:45:00|178094.9|178004.9|178002|177912|178099.6|178009.6|177980.5|177862.6|295
1752565800000|2025-07-15 07:50:00|177999.1|177909.1|178004.5|177914.5|178057.6|177967.6|177957.1|177867.1|352
1752566100000|2025-07-15 07:55:00|178007.2|177917.2|177949.2|177859.2|178086.5|177996.5|177878.7|177788.7|408
1752566400000|2025-07-15 08:00:00|177952.4|177862.4|178015.5|177925.5|178152|178046.2|177940.5|177850.5|433
1752566700000|2025-07-15 08:05:00|178021.8|177931.8|177889.8|177799.8|178045.9|177955.9|177856.6|177766.6|397
1752567000000|2025-07-15 08:10:00|177887.3|177797.3|177938.2|177848.2|177959.6|177857.1|177852.9|177762.9|271
1752567300000|2025-07-15 08:15:00|177951.6|177821.6|178034.6|177944.6|178035.5|177945.5|177894.7|177800|324
1752567600000|2025-07-15 08:20:00|178046.9|177956.9|178098.1|178008.1|178135.5|178044.8|178017.8|177926.7|388
1752567900000|2025-07-15 08:25:00|178102.6|178012.6|178050.1|177960.1|178128.7|178038.7|178040.2|177950.2|379
1752568200000|2025-07-15 08:30:00|178046.2|177956.2|178004.2|177914.2|178056.8|177966.8|177825.6|177735.6|343
1752568500000|2025-07-15 08:35:00|177999.9|177909.9|178124.8|178034.8|178168.1|178078.1|177995.3|177905.3|394
1752568800000|2025-07-15 08:40:00|178124.4|178034.4|178020.5|177930.5|178153.6|178063.6|178007.4|177917.4|258
1752569100000|2025-07-15 08:45:00|178021.7|177931.7|177926.1|177836.1|178023.8|177933.8|177924.3|177834.3|231
1752569400000|2025-07-15 08:50:00|177922.9|177832.9|177913.4|177823.4|178060.8|177970.8|177896.4|177806.4|373
1752569700000|2025-07-15 08:55:00|177910.9|177820.9|177937.6|177807.6|177950.7|177849.3|177877.7|177786.8|280
1752570000000|2025-07-15 09:00:00|177937.4|177807.4|177910.3|177820.3|177937.4|177840.2|177864.2|177774.2|429
1752570300000|2025-07-15 09:05:00|177912.5|177822.5|177858.8|177768.8|177932.7|177842.7|177839.1|177749.1|255
1752570600000|2025-07-15 09:10:00|177856.3|177766.3|177917.5|177827.5|177954.6|177864.6|177856.3|177766.3|242
1752570900000|2025-07-15 09:15:00|177921|177831|178075.8|177985.8|178095.8|178002|177914.9|177824.9|356
1752571200000|2025-07-15 09:20:00|178069.8|177979.8|178033.8|177943.8|178090.2|178000.2|178017.5|177927.5|313
1752571500000|2025-07-15 09:25:00|178034.4|177944.4|178049.7|177959.7|178086.6|177996.6|178032.9|177942.9|290
1752571800000|2025-07-15 09:30:00|178053.9|177963.9|178229.7|178139.7|178245.6|178155.6|178039.2|177949.2|419
1752572100000|2025-07-15 09:35:00|178232.3|178142.3|178025.5|177935.5|178268.6|178178.6|178016.6|177898.4|375
1752572400000|2025-07-15 09:40:00|178017.2|177927.2|178146.4|178056.4|178146.4|178056.4|177989|177899|383
1752572700000|2025-07-15 09:45:00|178153.9|178063.9|178073.8|177983.8|178167.5|178077.5|178028.7|177938.7|333
1752573000000|2025-07-15 09:50:00|178073.1|177983.1|178029.1|177939.1|178090.9|178000.9|178026.9|177936.9|234
1752573300000|2025-07-15 09:55:00|178033.5|177943.5|178036.1|177946.1|178065.5|177975.5|178018.2|177928.2|236
1752573600000|2025-07-15 10:00:00|178034|177944|178076.6|177986.6|178091.5|178001.5|178020.7|177930.7|239
1752573900000|2025-07-15 10:05:00|178081.1|177991.1|178059.9|177969.9|178115.9|178025.9|178050.7|177960.7|303
1752574200000|2025-07-15 10:10:00|178057.4|177967.4|178029.7|177939.7|178094|178004|177991.3|177901.3|367
1752574500000|2025-07-15 10:15:00|178030.4|177940.4|178030.5|177940.5|178062|177972|177975.7|177885.2|316
1752574800000|2025-07-15 10:20:00|178029.9|177939.9|178021.3|177931.3|178059.1|177969.1|177984.7|177894.7|270
1752575100000|2025-07-15 10:25:00|178031.3|177941.3|178058|177968|178089.1|177990.8|178008.3|177904.8|430
1752575400000|2025-07-15 10:30:00|178055.2|177965.2|178022.8|177932.8|178099.5|177988.1|177986.3|177896.3|340
1752575700000|2025-07-15 10:35:00|178019.9|177929.9|178032.5|177942.5|178041.2|177951.2|177996.3|177906.3|184
1752576000000|2025-07-15 10:40:00|178032.6|177942.6|178016.8|177926.8|178048.1|177958.1|178006.8|177896.3|212
1752576300000|2025-07-15 10:45:00|178017.2|177927.2|178018.8|177928.8|178030.9|177940.9|178011.2|177921.2|175
1752576600000|2025-07-15 10:50:00|178022.8|177932.8|178039.2|177949.2|178087|177997|178010.7|177920.7|234
1752576900000|2025-07-15 10:55:00|178039|177949|177968.1|177878.1|178051.1|177961.1|177955|177865|158
1752577200000|2025-07-15 11:00:00|177974.4|177884.4|177951.3|177861.3|177993.5|177903.5|177949.9|177859.9|180
1752577500000|2025-07-15 11:05:00|177954.6|177864.6|178009.9|177919.9|178014.4|177924.4|177950.2|177860.2|279
1752577800000|2025-07-15 11:10:00|178010.2|177920.2|178077.4|177987.4|178105.1|178005|177991.9|177901.9|286
1752578100000|2025-07-15 11:15:00|178074.8|177984.8|178093.6|178003.6|178098.4|178008.4|178038.7|177938|310
1752578400000|2025-07-15 11:20:00|178091.3|178001.3|178138.3|178048.3|178167.6|178077.6|178085.4|177995.4|159
1752578700000|2025-07-15 11:25:00|178135.8|178045.8|178163.5|178073.5|178170.2|178080.2|178082.9|177992.9|364
1752579000000|2025-07-15 11:30:00|178160.5|178070.5|178082.4|177992.4|178179.6|178079.2|178070.4|177980.4|367
1752579300000|2025-07-15 11:35:00|178080.2|177990.2|178122.8|178032.8|178155.4|178065.4|178060.1|177970.1|329
1752579600000|2025-07-15 11:40:00|178123.4|178033.4|178158.7|178068.7|178180.6|178090.6|178058.8|177968.8|407
1752579900000|2025-07-15 11:45:00|178162.1|178072.1|178186.1|178096.1|178214.7|178124.7|178134.9|178044.9|369
1752580200000|2025-07-15 11:50:00|178182.7|178092.7|178251.4|178161.4|178291.6|178189.7|178178.5|178088.5|304
1752580500000|2025-07-15 11:55:00|178252.8|178162.8|178152.3|178062.3|178258.4|178168.4|178152.3|178062.3|308
1752580800000|2025-07-15 12:00:00|178154.1|178064.1|178138.9|178048.9|178204.7|178114.7|178127.4|178037.4|406
1752581100000|2025-07-15 12:05:00|178138.1|178048.1|178171.7|178081.7|178171.7|178081.7|178067.5|177977.5|399
1752581400000|2025-07-15 12:10:00|178172.8|178082.8|178100.9|178010.9|178174.9|178084.9|178088.1|177998.1|316
1752581700000|2025-07-15 12:15:00|178108.6|178018.6|178086.8|177996.8|178146.2|178056.2|178074.2|177984.2|329
1752582000000|2025-07-15 12:20:00|178084.6|177994.6|177986.6|177896.6|178089.4|177999.4|177945.5|177855.5|341
1752582300000|2025-07-15 12:25:00|177990.1|177900.1|178090.1|177814.9|178124.7|177994.7|177977.3|177814.9|245
1752582600000|2025-07-15 12:30:00|178062.8|177787.6|177825.1|177695.1|178073.6|177831.1|177659.3|177529.3|547
1752582900000|2025-07-15 12:35:00|177823.8|177693.8|178186.5|178056.5|178189.4|178059.4|177812.9|177682.9|853
1752583200000|2025-07-15 12:40:00|178181.7|178051.7|177939.6|177849.6|178202.5|178072.5|177911.6|177821.6|633
1752583500000|2025-07-15 12:45:00|177941.1|177851.1|177872.5|177782.5|178036.3|177946.3|177859.8|177769.8|648
1752583800000|2025-07-15 12:50:00|177873.7|177783.7|177745.7|177615.7|177925|177835|177695.5|177586.9|554
1752584100000|2025-07-15 12:55:00|177734.7|177604.7|177736.2|177646.2|177805.3|177680.5|177664.2|177548.6|724
1752584400000|2025-07-15 13:00:00|177736.3|177646.3|177723.3|177633.3|177777.5|177687.5|177697.4|177607.4|521
1752584700000|2025-07-15 13:05:00|177724.5|177634.5|177766.7|177676.7|177826.8|177723|177701.5|177608.8|544
1752585000000|2025-07-15 13:10:00|177769.2|177679.2|177707.2|177617.2|177872.4|177782.4|177675.9|177572.2|624
1752585300000|2025-07-15 13:15:00|177704.7|177614.7|177781.8|177691.8|177834.4|177744.4|177704.7|177610.7|664
1752585600000|2025-07-15 13:20:00|177786.1|177696.1|177722.3|177632.3|177857.9|177767.9|177719.2|177629.2|558
1752585900000|2025-07-15 13:25:00|177725|177635|177785.1|177695.1|177863.6|177773.6|177706.7|177616.7|481
1752586200000|2025-07-15 13:30:00|177785.9|177695.9|178014.1|177924.1|178066.2|177976.2|177772.3|177682.3|640
1752586500000|2025-07-15 13:35:00|178013.1|177923.1|178183.4|178093.4|178211.9|178121.9|178003.3|177913.3|659
1752586800000|2025-07-15 13:40:00|178222.1|178132.1|178253.6|178163.6|178282|178192|178205.7|178115.7|432
1752587100000|2025-07-15 13:45:00|178256.1|178166.1|178333.3|178243.3|178411.5|178321.5|178250.2|178160.2|768
1752587400000|2025-07-15 13:50:00|178323.2|178233.2|178492|178402|178498.9|178408.9|178316.8|178226.7|847
1752587700000|2025-07-15 13:55:00|178496.4|178406.4|178406.2|178316.2|178534.2|178444.2|178360.6|178270.6|641
1752588000000|2025-07-15 14:00:00|178408.3|178318.3|178630.3|178540.3|178689.4|178582.8|178333.9|178243.9|764
1752588300000|2025-07-15 14:05:00|178629.9|178539.9|178463.8|178373.8|178663.3|178561.5|178361.6|178271.6|627
1752588600000|2025-07-15 14:10:00|178462.4|178372.4|178500.6|178410.6|178547.7|178456.8|178439|178349|576
1752588900000|2025-07-15 14:15:00|178508.5|178418.5|178747.2|178657.2|178762.2|178672.2|178504.4|178414.4|476
1752589200000|2025-07-15 14:20:00|178751.8|178661.8|178722.8|178632.8|178799.8|178709.8|178579.2|178489.2|684
1752589500000|2025-07-15 14:25:00|178721.4|178631.4|178660.8|178570.8|178756.5|178645|178577.7|178487.7|527
1752589800000|2025-07-15 14:30:00|178666.1|178576.1|178477.5|178387.5|178685.5|178595.5|178467.2|178377.2|700
1752590100000|2025-07-15 14:35:00|178478.7|178388.7|178681.4|178591.4|178727.3|178635.5|178469.9|178379.9|574
1752590400000|2025-07-15 14:40:00|178680.5|178590.5|178755.4|178665.4|178816.3|178726.3|178654.9|178564.9|541
1752590700000|2025-07-15 14:45:00|178754.6|178664.6|178820.3|178730.3|178833.8|178743.8|178730.1|178640.1|423
1752591000000|2025-07-15 14:50:00|178816.9|178726.9|178856|178766|179006.8|178916.8|178814.1|178724.1|522
1752591300000|2025-07-15 14:55:00|178858.3|178768.3|178816.9|178726.9|178952.2|178862.2|178810|178720|647
1752591600000|2025-07-15 15:00:00|178819.4|178729.4|178855.4|178765.4|178886.8|178796.8|178733.3|178643.3|705
1752591900000|2025-07-15 15:05:00|178852.6|178762.6|178748.5|178658.5|178902.5|178812.5|178729.3|178631.2|465
1752592200000|2025-07-15 15:10:00|178748.8|178658.8|178881.5|178791.5|178902|178795.3|178748.8|178658.8|462
1752592500000|2025-07-15 15:15:00|178881.7|178791.7|178943.5|178853.5|178986.5|178896.5|178856.1|178740.7|497
1752592800000|2025-07-15 15:20:00|178946.9|178856.9|179039.9|178949.9|179055.4|178965.4|178946.7|178856.7|431
1752593100000|2025-07-15 15:25:00|179039.4|178949.4|179107|178977|179118.2|179000|179036.9|178941.4|472
1752593400000|2025-07-15 15:30:00|179113|178983|179269.1|179179.1|179280|179190|179108.4|178978.4|689
1752593700000|2025-07-15 15:35:00|179271.2|179181.2|179205.3|179115.3|179305.5|179215.5|179171|179081|293
1752594000000|2025-07-15 15:40:00|179200.9|179110.9|179169.6|179079.6|179225|179135|179122|179032|482
1752594300000|2025-07-15 15:45:00|179177.8|179087.8|179089.5|178999.5|179229.8|179139.8|179067.2|178977.2|456
1752594600000|2025-07-15 15:50:00|179089.3|178999.3|179175.6|179085.6|179208.2|179118.2|179082.4|178992.4|404
1752594900000|2025-07-15 15:55:00|179180.1|179090.1|179018.7|178928.7|179213.4|179123.4|179013.9|178923.9|569
1752595200000|2025-07-15 16:00:00|179025.4|178935.4|179054.5|178924.5|179077.7|178951.1|178860.9|178752.3|542
1752595500000|2025-07-15 16:05:00|179043.3|178913.3|179206.3|179076.3|179216.5|179100.5|179038.1|178908.1|500
1752595800000|2025-07-15 16:10:00|179206.4|179076.4|179209.2|179119.2|179256|179133.9|179172.9|179056.2|446
1752596100000|2025-07-15 16:15:00|179209.9|179119.9|179263.1|179133.1|179277.6|179187.6|179170|179080|463
1752596400000|2025-07-15 16:20:00|179267.6|179137.6|179393.4|179263.4|179404.3|179274.3|179243.6|179113.6|309
1752596700000|2025-07-15 16:25:00|179385|179255|179428.3|179298.3|179431.4|179301.4|179365.1|179235.1|198
1752597000000|2025-07-15 16:30:00|179434|179304|179452.5|179322.5|179484.2|179354.2|179406.1|179304|301
1752597300000|2025-07-15 16:35:00|179454.2|179324.2|179480.5|179350.5|179494.6|179404.6|179448|179318|161
1752597600000|2025-07-15 16:40:00|179469|179339|179412.3|179322.3|179546.5|179456.5|179392.1|179302.1|263
1752597900000|2025-07-15 16:45:00|179408.5|179318.5|179300.1|179210.1|179456.6|179336.6|179288.1|179192.3|299
1752598200000|2025-07-15 16:50:00|179303.1|179213.1|179310.3|179220.3|179361.3|179255.4|179295.1|179188.9|229
1752598500000|2025-07-15 16:55:00|179313.9|179223.9|179413.1|179323.1|179455|179360.9|179181.9|179085.6|748
1752598800000|2025-07-15 17:00:00|179413.2|179323.2|179507.1|179417.1|179518.7|179428.7|179386.4|179276.2|311
1752599100000|2025-07-15 17:05:00|179507.4|179417.4|179555.6|179465.6|179560.9|179470.9|179424.9|179321|397
1752599400000|2025-07-15 17:10:00|179557.6|179467.6|179427.3|179337.3|179558.3|179468.3|179384.2|179294.2|592
1752599700000|2025-07-15 17:15:00|179431|179341|179456.2|179366.2|179551.3|179461.3|179414|179324|351
1752600000000|2025-07-15 17:20:00|179452.6|179362.6|179464.5|179374.5|179500.4|179396.5|179391.9|179301.9|754
1752600300000|2025-07-15 17:25:00|179460|179370|179491.1|179401.1|179516.3|179426.3|179444.6|179346.6|712
1752600600000|2025-07-15 17:30:00|179487.4|179397.4|179444.5|179354.5|179514.3|179415.5|179425.1|179335.1|514
1752600900000|2025-07-15 17:35:00|179444.3|179354.3|179370.7|179280.7|179469.4|179379.4|179321.5|179231.5|579
1752601200000|2025-07-15 17:40:00|179371|179281|179329.3|179239.3|179414.2|179307.7|179312.2|179219.1|798
1752601500000|2025-07-15 17:45:00|179325.7|179235.7|179446.7|179356.7|179470.5|179380.5|179314.3|179219.4|788
1752601800000|2025-07-15 17:50:00|179457.7|179367.7|179458.4|179368.4|179480.1|179390.1|179423.3|179333.3|609
1752602100000|2025-07-15 17:55:00|179461.2|179371.2|179402.6|179312.6|179462.4|179372.4|179396.8|179306.8|538
1752602400000|2025-07-15 18:00:00|179404|179314|179421.3|179331.3|179460.9|179361.3|179402.7|179312.7|506
1752602700000|2025-07-15 18:05:00|179417.7|179327.7|179347.5|179257.5|179452.2|179362.2|179320.9|179230.9|425
1752603000000|2025-07-15 18:10:00|179343.2|179253.2|179297.8|179207.8|179373.2|179283.2|179260.8|179162.8|607
1752603300000|2025-07-15 18:15:00|179295.9|179205.9|179365.1|179275.1|179366.4|179276.4|179244.7|179154.7|916
1752603600000|2025-07-15 18:20:00|179358.5|179268.5|179358.1|179268.1|179373.3|179283.3|179299.8|179209.8|710
1752603900000|2025-07-15 18:25:00|179355.5|179265.5|179357.2|179267.2|179397.4|179307.4|179340.7|179234.2|769
1752604200000|2025-07-15 18:30:00|179353.1|179263.1|179370.8|179280.8|179388|179298|179335.1|179245.1|857
1752604500000|2025-07-15 18:35:00|179374.2|179284.2|179347.4|179257.4|179385.5|179295.5|179328|179234.3|621
1752604800000|2025-07-15 18:40:00|179343.3|179253.3|179286.7|179196.7|179348.4|179258.4|179286.6|179196.6|581
1752605100000|2025-07-15 18:45:00|179291.7|179201.7|179286.3|179196.3|179300.9|179210.9|179273.5|179183.5|190
1752605400000|2025-07-15 18:50:00|179288.6|179198.6|179344.8|179254.8|179360.7|179268.9|179224.4|179134.4|641
1752605700000|2025-07-15 18:55:00|179348|179258|179331.2|179241.2|179356.8|179266.8|179249.9|179159.9|590
1752606000000|2025-07-15 19:00:00|179338.9|179248.9|179301.3|179211.3|179371.4|179262.9|179281.1|179191.1|252
1752606300000|2025-07-15 19:05:00|179306|179216|179372.6|179242.6|179393.3|179263.3|179306|179188.9|555
1752606600000|2025-07-15 19:10:00|179374.6|179244.6|179354.5|179224.5|179382.7|179252.7|179333.8|179203.8|453
1752606900000|2025-07-15 19:15:00|179346.3|179216.3|179340.8|179210.8|179381.5|179251.5|179326.8|179196.8|320
1752607200000|2025-07-15 19:20:00|179346.5|179216.5|179361.3|179231.3|179374.9|179244.9|179341.1|179211.1|346
1752607500000|2025-07-15 19:25:00|179370.5|179240.5|179373.2|179243.2|179399.2|179269.2|179362.9|179232.9|667
1752607800000|2025-07-15 19:30:00|179368.6|179238.6|179361.6|179231.6|179383.3|179253.3|179339.3|179209.3|338
1752608100000|2025-07-15 19:35:00|179363.2|179233.2|179349.4|179219.4|179368.7|179243.1|179315.3|179212.6|241
1752608400000|2025-07-15 19:40:00|179346.2|179216.2|179315.5|179185.5|179385.2|179255.2|179300.4|179170.4|220
1752608700000|2025-07-15 19:45:00|179309.8|179179.8|179301.8|179171.8|179348.5|179218.5|179274|179144|387
1752609000000|2025-07-15 19:50:00|179297.6|179167.6|179265.2|179135.2|179321.4|179191.4|179248.4|179118.4|444
1752609300000|2025-07-15 19:55:00|179260.7|179130.7|179255.1|179125.1|179294.7|179164.7|179227.5|179109.5|383
1752609600000|2025-07-15 20:00:00|179224.5|179134.5|179310.7|179180.7|179318|179188|179203.7|179073.7|199
1752609900000|2025-07-15 20:05:00|179317.1|179187.1|179210.5|179080.5|179322.2|179192.2|179175.4|179045.4|103
1752610200000|2025-07-15 20:10:00|179212.7|179082.7|179212.7|179082.7|179219.7|179089.7|179132.5|179002.5|45
1752610500000|2025-07-15 20:15:00|179210.9|179080.9|179217.7|179087.7|179250.1|179120.1|179210.9|179080.9|45
1752610800000|2025-07-15 20:20:00|179215.3|179085.3|179273.8|179143.8|179273.8|179143.8|179215.3|179085.3|58
1752611100000|2025-07-15 20:25:00|179263.6|179133.6|179288.4|179158.4|179288.4|179158.4|179227.2|179097.2|32
1752611400000|2025-07-15 20:30:00|179277.5|179147.5|179360.8|179230.8|179403.6|179273.6|179276.6|179146.6|243
1752611700000|2025-07-15 20:35:00|179365|179235|179377.3|179247.3|179394.6|179264.6|179360.8|179230.8|74
1752612000000|2025-07-15 20:40:00|179373.2|179243.2|179385.2|179255.2|179464.4|179313.7|179373.2|179214.4|142
1752612300000|2025-07-15 20:45:00|179414.4|179211.7|179296.7|179166.7|179423.5|179217.7|179282.4|179104.9|97
1752612600000|2025-07-15 20:50:00|179296.5|179166.5|179347|179134.6|179416|179179|179291.5|179070.9|144
1752612900000|2025-07-15 20:55:00|179334.6|179122.2|179473.6|179131.6|179473.6|179179.5|179303|179061.6|113
1752613200000|2025-07-15 21:00:00|179482.8|179140.8|179546|179204|179546|179204|179471.9|179129.9|4
1752613800000|2025-07-15 21:10:00|179423.1|179081.1|179421.3|179079.3|179424.2|179082.2|179419.2|179077.2|6
1752614100000|2025-07-15 21:15:00|179419|179077|179413.1|179071.1|179419|179077|179413.1|179071.1|4
1752614400000|2025-07-15 21:20:00|179416.1|179074.1|179416.1|179074.1|179416.2|179074.2|179416.1|179074.1|3
1752614700000|2025-07-15 21:25:00|179413.4|179071.4|179411.1|179069.1|179413.5|179071.5|179411.1|179069.1|9
1752615000000|2025-07-15 21:30:00|179414.6|179072.6|179546|179204|179546|179204|179414.6|179072.6|4
1752615300000|2025-07-15 21:35:00|179483.5|179141.5|179265.7|178923.7|179483.5|179141.5|179265.7|178923.7|13
1752615600000|2025-07-15 21:40:00|179271.1|178929.1|179271.1|178929.1|179271.1|178929.1|179271.1|178929.1|1
1752615900000|2025-07-15 21:45:00|179271|178929|179271|178929|179271|178929|179271|178929|1
1752616200000|2025-07-15 21:50:00|179271.2|178929.2|179271.2|178929.2|179271.2|178929.2|179271.2|178929.2|1
1752616500000|2025-07-15 21:55:00|179296|178954|179296.1|178954.1|179296.1|178954.1|179265.8|178923.8|53
1752616800000|2025-07-15 22:00:00|179271.1|178929.1|179357.1|179015.1|179372.1|179053|179175.2|178833.2|39
1752617100000|2025-07-15 22:05:00|179357|179015|179296|178954|179357.8|179037|179179.6|178837.6|54
1752617400000|2025-07-15 22:10:00|179290|178948|179259.5|178917.5|179306.2|178964.2|179146|178804|36
1752617700000|2025-07-15 22:15:00|179229.4|178887.4|179300.5|178958.5|179324.5|178982.5|179171|178829|82
1752618000000|2025-07-15 22:20:00|179294.5|178952.5|179253.1|178911.1|179321.5|178979.5|179171|178829|133
1752618300000|2025-07-15 22:25:00|179237.7|178895.7|179300.4|178958.4|179324|178982|179171|178829|141
1752618600000|2025-07-15 22:30:00|179305.1|178963.1|179237.7|178895.7|179333|178991|179171|178829|196
1752618900000|2025-07-15 22:35:00|179268|178926|179292.9|178950.9|179337.5|178995.5|179171|178829|201
1752619200000|2025-07-15 22:40:00|179281.1|178939.1|179310.4|178968.4|179335|178993|179171|178829|172
1752619500000|2025-07-15 22:45:00|179307.3|178965.3|179268|178926|179333.5|178991.5|179171|178829|175
1752619800000|2025-07-15 22:50:00|179256|178914|179307.7|178965.7|179331|178989|179171|178829|98
1752620100000|2025-07-15 22:55:00|179309.9|178967.9|179290.4|178948.4|179325.5|178983.5|179171|178829|86
1752620400000|2025-07-15 23:00:00|179287|178945|179297.6|179079.8|179387.5|179124.6|179203.5|178861.5|28
1752620700000|2025-07-15 23:05:00|179376.7|179034.7|179299.6|179081.8|179377.3|179081.8|179297.6|179024.7|17
1752621000000|2025-07-15 23:10:00|179366.4|179033.6|179300.4|179082.6|179366.4|179082.8|179299.5|179024.2|23
1752621300000|2025-07-15 23:15:00|179357.7|179044|179301.6|179083.8|179374.1|179083.8|179300.2|179023.9|20
1752621600000|2025-07-15 23:20:00|179366.9|179024.9|179275|179057.2|179370.8|179083.6|179275|179005.6|38
1752621900000|2025-07-15 23:25:00|179299.3|179036.2|179246.8|179029|179326.5|179042.5|179244.1|178959.6|63
1752622200000|2025-07-15 23:30:00|179294.1|178965.1|179299.5|178957.5|179301.2|179029.9|179245.5|178953.1|34
1752622500000|2025-07-15 23:35:00|179246.4|179028.6|179294.9|178952.9|179304.2|179028.6|179245.4|178952.9|19
1752622800000|2025-07-15 23:40:00|179297|178955|179197.2|178941.7|179297|179016.3|179176.4|178907.6|23
1752623100000|2025-07-15 23:45:00|179238.6|178941.8|179215.6|178873.6|179239.6|178964.2|179159.4|178873.6|18
1752623400000|2025-07-15 23:50:00|179226.3|178920|179153.4|178927.2|179226.3|178930|179134.8|178869.8|51
1752623700000|2025-07-15 23:55:00|179152.2|178916.7|179161.1|178949.4|179178|178950.2|179144.8|178916.7|31
1752537600000|2025-07-15 00:00:00|179335|179064.9|179073.1|178943.1|179335|179104.7|179031.8|178901.8|297
1752537900000|2025-07-15 00:05:00|179065.3|178935.3|179058.3|178928.3|179127.2|178963.2|179038.4|178908.4|106
1752538200000|2025-07-15 00:10:00|179058.9|178928.9|179059.4|178929.4|179109.1|178944.8|179050.5|178907.1|74
1752538500000|2025-07-15 00:15:00|179088.6|178862.5|179065.1|178935.1|179094.7|178939.7|179048.5|178861.1|41
1752538800000|2025-07-15 00:20:00|179070.5|178940.5|179052|178922|179070.5|178940.5|179032.6|178902.6|24
1752539100000|2025-07-15 00:25:00|179032.9|178902.9|179021|178891|179093.6|178922|179011.7|178867.5|24
1752539400000|2025-07-15 00:30:00|179040.5|178910.5|179028.9|178898.9|179075.8|178922.5|178998.6|178846.5|59
1752539700000|2025-07-15 00:35:00|179018.1|178888.1|179076.2|178946.2|179085.8|178955.8|179018.1|178866.4|60
1752540000000|2025-07-15 00:40:00|179073.4|178943.4|179079.8|178949.8|179110.2|178978.1|179055.6|178908.9|67
1752540300000|2025-07-15 00:45:00|179090|178960|179071.2|178941.2|179096.6|178966.6|179067.1|178937.1|34
1752540600000|2025-07-15 00:50:00|179073.3|178943.3|179077.5|178947.5|179084|178954|179041.7|178911.7|51
1752540900000|2025-07-15 00:55:00|179045.6|178915.6|179080.2|178879|179080.3|178950.3|179022|178873.6|42
1752541200000|2025-07-15 01:00:00|179078.1|178876.9|179068.4|178938.4|179086.5|178956.5|179049.5|178876.9|111
1752541500000|2025-07-15 01:05:00|179068.5|178938.5|179090.8|178960.8|179121|178981.8|179064.9|178919.7|42
1752541800000|2025-07-15 01:10:00|179104.5|178974.5|179089.2|178959.2|179105|178975|179076.6|178946.6|25
1752542100000|2025-07-15 01:15:00|179056.4|178926.4|178959.3|178829.3|179056.4|178926.4|178917.6|178775.2|156
1752542400000|2025-07-15 01:20:00|178934.5|178804.5|178917|178787|179008.4|178845.5|178904.1|178739.6|128
1752542700000|2025-07-15 01:25:00|178916.3|178786.3|178993.8|178863.8|179054|178882.8|178907|178777|103
1752543000000|2025-07-15 01:30:00|178985.7|178855.7|178990.8|178860.8|178998.5|178868.5|178915.1|178785.1|92
1752543300000|2025-07-15 01:35:00|178985.9|178855.9|178907.5|178777.5|179002.7|178872.7|178905.1|178775.1|181
1752543600000|2025-07-15 01:40:00|178911|178781|178891.6|178761.6|178996.7|178851.7|178887|178685.5|90
1752543900000|2025-07-15 01:45:00|178886.6|178756.6|178751.3|178621.3|178895.5|178756.6|178725|178595|115
1752544200000|2025-07-15 01:50:00|178751.9|178621.9|178712.5|178582.5|178751.9|178621.9|178712.5|178582.5|147
1752544500000|2025-07-15 01:55:00|178717.5|178587.5|178798.5|178668.5|178826.8|178696.8|178711.3|178581.3|203
1752544800000|2025-07-15 02:00:00|178778.7|178648.7|178787.1|178657.1|178808.2|178678.2|178710.4|178580.4|259
1752545100000|2025-07-15 02:05:00|178806.7|178676.7|178750.9|178620.9|178816.9|178686.9|178732.5|178602.5|275
1752545400000|2025-07-15 02:10:00|178757.8|178627.8|178776.1|178646.1|178815.7|178685.7|178743.2|178613.2|344
1752545700000|2025-07-15 02:15:00|178771.1|178641.1|178801.1|178671.1|178828.7|178698.7|178770.5|178640.5|105
1752546000000|2025-07-15 02:20:00|178797.5|178667.5|178743.7|178613.7|178800.4|178670.4|178734.2|178604.2|157
1752546300000|2025-07-15 02:25:00|178743.9|178613.9|178761.7|178631.7|178798.9|178668.9|178743.9|178613.9|149
1752546600000|2025-07-15 02:30:00|178762|178632|178805.9|178675.9|178832.8|178702.8|178761.2|178631.2|195
1752546900000|2025-07-15 02:35:00|178810.3|178680.3|178813|178683|178824.4|178694.4|178794.2|178664.2|126
1752547200000|2025-07-15 02:40:00|178809|178679|178882|178752|178882|178752|178797.6|178667.6|92
1752547500000|2025-07-15 02:45:00|178878.7|178748.7|178856|178726|178917.4|178762.7|178842.6|178700|128
1752547800000|2025-07-15 02:50:00|178863.5|178733.5|178880|178750|178899.5|178769.5|178859|178729|108
1752548100000|2025-07-15 02:55:00|178868.7|178738.7|178855.4|178725.4|178895.6|178765.6|178855.4|178725.4|76
1752548400000|2025-07-15 03:00:00|178851.9|178721.9|178868.2|178738.2|178889|178759|178836.5|178706.5|140
1752548700000|2025-07-15 03:05:00|178874.3|178744.3|178877.1|178747.1|178897.4|178767.4|178839.5|178709.5|170
1752549000000|2025-07-15 03:10:00|178886.1|178756.1|179022.3|178892.3|179048.6|178918.6|178881.5|178751.5|113
1752549300000|2025-07-15 03:15:00|179024.1|178894.1|178978|178848|179076.1|178946.1|178977.3|178822.7|77
1752549600000|2025-07-15 03:20:00|178985.5|178855.5|178928.6|178798.6|179002.5|178872.5|178900.5|178757.7|59
1752549900000|2025-07-15 03:25:00|178917|178787|178916.5|178786.5|178936.6|178806.6|178896.4|178766.4|107
1752550200000|2025-07-15 03:30:00|178929.1|178799.1|178981.3|178851.3|178989.3|178859.3|178910.7|178780.7|60
1752550500000|2025-07-15 03:35:00|178977.4|178847.4|178971.9|178841.9|179010.3|178863.2|178967.2|178809.1|61
1752550800000|2025-07-15 03:40:00|178967|178837|178973.1|178843.1|178977|178847|178917.5|178787.5|243
1752551100000|2025-07-15 03:45:00|178967.3|178837.3|178967.4|178837.4|178981.3|178851.3|178939.9|178809.9|171
1752551400000|2025-07-15 03:50:00|178987.9|178857.9|178967.2|178837.2|178997.2|178867.2|178960.5|178830.5|20
1752551700000|2025-07-15 03:55:00|178992.6|178862.6|178984.4|178854.4|178992.6|178862.6|178954.6|178824.6|76
1752552000000|2025-07-15 04:00:00|178985|178855|178964.4|178834.4|178987.9|178857.9|178953|178823|59
1752552300000|2025-07-15 04:05:00|178977.5|178847.5|178967.2|178837.2|178993.3|178863.3|178961.1|178831.1|42
1752552600000|2025-07-15 04:10:00|178976.8|178846.8|178972.8|178842.8|178986.2|178856.2|178951.8|178821.8|62
1752552900000|2025-07-15 04:15:00|178978.5|178848.5|179012.1|178882.1|179040.6|178910.6|178970.3|178840.3|79
1752553200000|2025-07-15 04:20:00|179021.2|178891.2|178981.7|178851.7|179021.2|178891.2|178968.7|178838.7|138
1752553500000|2025-07-15 04:25:00|178987.6|178857.6|179000.6|178870.6|179007.6|178877.6|178976.2|178846.2|133
1752553800000|2025-07-15 04:30:00|179000.1|178870.1|178956.6|178826.6|179011.8|178881.8|178956.6|178826.6|202
1752554100000|2025-07-15 04:35:00|178965.9|178835.9|178995.7|178865.7|179015.2|178885.2|178965.9|178835.9|210
1752554400000|2025-07-15 04:40:00|178995.3|178865.3|178960|178830|179013.9|178883.9|178953.3|178823.3|147
1752554700000|2025-07-15 04:45:00|178961.1|178831.1|178937.1|178807.1|178969.2|178839.2|178926.2|178796.2|36
1752555000000|2025-07-15 04:50:00|178954.8|178824.8|178954.5|178824.5|178964.7|178834.7|178934.9|178804.9|36
1752555300000|2025-07-15 04:55:00|178964.5|178834.5|178948|178818|178964.5|178834.5|178943.5|178813.5|49
1752555600000|2025-07-15 05:00:00|178957|178827|178875.1|178745.1|178959.2|178829.2|178875.1|178745.1|115
1752555900000|2025-07-15 05:05:00|178879.5|178749.5|178855.2|178725.2|178891.4|178761.4|178855.1|178725.1|190
1752556200000|2025-07-15 05:10:00|178854.8|178724.8|178874.1|178744.1|178875.7|178745.7|178853.3|178723.3|42
1752556500000|2025-07-15 05:15:00|178873.5|178743.5|178919.7|178789.7|178927.9|178797.9|178857.5|178727.5|65
1752556800000|2025-07-15 05:20:00|178923.3|178793.3|178903.8|178773.8|178926.8|178796.8|178877.5|178747.5|84
1752557100000|2025-07-15 05:25:00|178912.1|178782.1|178913.7|178823.7|178931.9|178828|178897.2|178767.2|41
1752557400000|2025-07-15 05:30:00|178921.8|178831.8|178924.8|178794.8|178943|178831.8|178914.8|178784.8|67
1752557700000|2025-07-15 05:35:00|178936.5|178806.5|178934.4|178804.4|178946.5|178816.5|178924.6|178794.6|32
1752558000000|2025-07-15 05:40:00|178865.4|178735.4|178887.6|178757.6|178904|178774|178807|178667.1|159
1752558300000|2025-07-15 05:45:00|178882.8|178752.8|178877.6|178747.6|178901.1|178771.1|178845.7|178715.7|75
1752558600000|2025-07-15 05:50:00|178878.3|178748.3|178867.8|178737.8|178904.2|178774.2|178851.3|178721.3|122
1752558900000|2025-07-15 05:55:00|178867.7|178737.7|178829|178699|178870.1|178740.1|178800.1|178670.1|68
1752559200000|2025-07-15 06:00:00|178835.3|178705.3|178686.6|178596.6|178870.7|178740.7|178676.7|178586.7|222
1752559500000|2025-07-15 06:05:00|178685.5|178595.5|178778.3|178688.3|178786.5|178696.5|178642.3|178552.3|167
1752559800000|2025-07-15 06:10:00|178784.4|178694.4|178700.5|178610.5|178795.6|178705.6|178694.8|178572.6|167
1752560100000|2025-07-15 06:15:00|178691.6|178601.6|178465.4|178375.4|178706|178616|178465.4|178368.6|263
1752560400000|2025-07-15 06:20:00|178465|178375|178552.9|178462.9|178590.7|178474.5|178463.7|178373.7|165
1752560700000|2025-07-15 06:25:00|178560.8|178470.8|178518.9|178388.9|178560.8|178470.8|178406.4|178316.4|117
1752561000000|2025-07-15 06:30:00|178516.5|178386.5|178573.3|178483.3|178576.9|178486.9|178454.5|178343.8|159
1752561300000|2025-07-15 06:35:00|178575.5|178485.5|178560.4|178430.4|178600.1|178491.4|178511.3|178418.8|175
1752561600000|2025-07-15 06:40:00|178556.8|178426.8|178566.7|178436.7|178575.7|178485.7|178517.5|178411.1|113
1752561900000|2025-07-15 06:45:00|178567.9|178437.9|178659.2|178569.2|178665.3|178575.3|178559.7|178437.9|101
1752562200000|2025-07-15 06:50:00|178660.1|178570.1|178755.2|178665.2|178756.2|178666.2|178657|178567|181
1752562500000|2025-07-15 06:55:00|178753.1|178663.1|178655.7|178525.7|178770.8|178680.8|178617|178525.7|121
1752562800000|2025-07-15 07:00:00|178657.2|178527.2|178431.1|178341.1|178657.2|178551.3|178361.4|178271.4|303
1752563100000|2025-07-15 07:05:00|178428.5|178338.5|178391.1|178301.1|178441.6|178351.6|178313.9|178223.9|271
1752563400000|2025-07-15 07:10:00|178386.6|178296.6|178287.1|178197.1|178439.6|178349.6|178273.5|178183.5|194
1752563700000|2025-07-15 07:15:00|178289.6|178199.6|178163.6|178073.6|178301.7|178211.7|178136.4|178046.4|345
1752564000000|2025-07-15 07:20:00|178166.1|178076.1|178214.7|178124.7|178242.5|178135.5|178122.5|178032.5|302
1752564300000|2025-07-15 07:25:00|178216.2|178126.2|178257.6|178167.6|178288.4|178198.4|178202.2|178112.2|225
1752564600000|2025-07-15 07:30:00|178260.1|178170.1|178152.5|178062.5|178316.6|178226.6|178119.7|178029.7|489
1752564900000|2025-07-15 07:35:00|178150.4|178060.4|178123.5|178033.5|178255.8|178165.8|178115.6|178025.6|420
1752565200000|2025-07-15 07:40:00|178126.7|178036.7|178095.6|178005.6|178135.5|178045.5|178027.2|177937.2|335
1752565500000|2025-07-15 07:45:00|178094.9|178004.9|178002|177912|178099.6|178009.6|177980.5|177862.6|295
1752565800000|2025-07-15 07:50:00|177999.1|177909.1|178004.5|177914.5|178057.6|177967.6|177957.1|177867.1|352
1752566100000|2025-07-15 07:55:00|178007.2|177917.2|177949.2|177859.2|178086.5|177996.5|177878.7|177788.7|408
1752566400000|2025-07-15 08:00:00|177952.4|177862.4|178015.5|177925.5|178152|178046.2|177940.5|177850.5|433
1752566700000|2025-07-15 08:05:00|178021.8|177931.8|177889.8|177799.8|178045.9|177955.9|177856.6|177766.6|397
1752567000000|2025-07-15 08:10:00|177887.3|177797.3|177938.2|177848.2|177959.6|177857.1|177852.9|177762.9|271
1752567300000|2025-07-15 08:15:00|177951.6|177821.6|178034.6|177944.6|178035.5|177945.5|177894.7|177800|324
1752567600000|2025-07-15 08:20:00|178046.9|177956.9|178098.1|178008.1|178135.5|178044.8|178017.8|177926.7|388
1752567900000|2025-07-15 08:25:00|178102.6|178012.6|178050.1|177960.1|178128.7|178038.7|178040.2|177950.2|379
1752568200000|2025-07-15 08:30:00|178046.2|177956.2|178004.2|177914.2|178056.8|177966.8|177825.6|177735.6|343
1752568500000|2025-07-15 08:35:00|177999.9|177909.9|178124.8|178034.8|178168.1|178078.1|177995.3|177905.3|394
1752568800000|2025-07-15 08:40:00|178124.4|178034.4|178020.5|177930.5|178153.6|178063.6|178007.4|177917.4|258
1752569100000|2025-07-15 08:45:00|178021.7|177931.7|177926.1|177836.1|178023.8|177933.8|177924.3|177834.3|231
1752569400000|2025-07-15 08:50:00|177922.9|177832.9|177913.4|177823.4|178060.8|177970.8|177896.4|177806.4|373
1752569700000|2025-07-15 08:55:00|177910.9|177820.9|177937.6|177807.6|177950.7|177849.3|177877.7|177786.8|280
1752570000000|2025-07-15 09:00:00|177937.4|177807.4|177910.3|177820.3|177937.4|177840.2|177864.2|177774.2|429
1752570300000|2025-07-15 09:05:00|177912.5|177822.5|177858.8|177768.8|177932.7|177842.7|177839.1|177749.1|255
1752570600000|2025-07-15 09:10:00|177856.3|177766.3|177917.5|177827.5|177954.6|177864.6|177856.3|177766.3|242
1752570900000|2025-07-15 09:15:00|177921|177831|178075.8|177985.8|178095.8|178002|177914.9|177824.9|356
1752571200000|2025-07-15 09:20:00|178069.8|177979.8|178033.8|177943.8|178090.2|178000.2|178017.5|177927.5|313
1752571500000|2025-07-15 09:25:00|178034.4|177944.4|178049.7|177959.7|178086.6|177996.6|178032.9|177942.9|290
1752571800000|2025-07-15 09:30:00|178053.9|177963.9|178229.7|178139.7|178245.6|178155.6|178039.2|177949.2|419
1752572100000|2025-07-15 09:35:00|178232.3|178142.3|178025.5|177935.5|178268.6|178178.6|178016.6|177898.4|375
1752572400000|2025-07-15 09:40:00|178017.2|177927.2|178146.4|178056.4|178146.4|178056.4|177989|177899|383
1752572700000|2025-07-15 09:45:00|178153.9|178063.9|178073.8|177983.8|178167.5|178077.5|178028.7|177938.7|333
1752573000000|2025-07-15 09:50:00|178073.1|177983.1|178029.1|177939.1|178090.9|178000.9|178026.9|177936.9|234
1752573300000|2025-07-15 09:55:00|178033.5|177943.5|178036.1|177946.1|178065.5|177975.5|178018.2|177928.2|236
1752573600000|2025-07-15 10:00:00|178034|177944|178076.6|177986.6|178091.5|178001.5|178020.7|177930.7|239
1752573900000|2025-07-15 10:05:00|178081.1|177991.1|178059.9|177969.9|178115.9|178025.9|178050.7|177960.7|303
1752574200000|2025-07-15 10:10:00|178057.4|177967.4|178029.7|177939.7|178094|178004|177991.3|177901.3|367
1752574500000|2025-07-15 10:15:00|178030.4|177940.4|178030.5|177940.5|178062|177972|177975.7|177885.2|316
1752574800000|2025-07-15 10:20:00|178029.9|177939.9|178021.3|177931.3|178059.1|177969.1|177984.7|177894.7|270
1752575100000|2025-07-15 10:25:00|178031.3|177941.3|178058|177968|178089.1|177990.8|178008.3|177904.8|430
1752575400000|2025-07-15 10:30:00|178055.2|177965.2|178022.8|177932.8|178099.5|177988.1|177986.3|177896.3|340
1752575700000|2025-07-15 10:35:00|178019.9|177929.9|178032.5|177942.5|178041.2|177951.2|177996.3|177906.3|184
1752576000000|2025-07-15 10:40:00|178032.6|177942.6|178016.8|177926.8|178048.1|177958.1|178006.8|177896.3|212
1752576300000|2025-07-15 10:45:00|178017.2|177927.2|178018.8|177928.8|178030.9|177940.9|178011.2|177921.2|175
1752576600000|2025-07-15 10:50:00|178022.8|177932.8|178039.2|177949.2|178087|177997|178010.7|177920.7|234
1752576900000|2025-07-15 10:55:00|178039|177949|177968.1|177878.1|178051.1|177961.1|177955|177865|158
1752577200000|2025-07-15 11:00:00|177974.4|177884.4|177951.3|177861.3|177993.5|177903.5|177949.9|177859.9|180
1752577500000|2025-07-15 11:05:00|177954.6|177864.6|178009.9|177919.9|178014.4|177924.4|177950.2|177860.2|279
1752577800000|2025-07-15 11:10:00|178010.2|177920.2|178077.4|177987.4|178105.1|178005|177991.9|177901.9|286
1752578100000|2025-07-15 11:15:00|178074.8|177984.8|178093.6|178003.6|178098.4|178008.4|178038.7|177938|310
1752578400000|2025-07-15 11:20:00|178091.3|178001.3|178138.3|178048.3|178167.6|178077.6|178085.4|177995.4|159
1752578700000|2025-07-15 11:25:00|178135.8|178045.8|178163.5|178073.5|178170.2|178080.2|178082.9|177992.9|364
1752579000000|2025-07-15 11:30:00|178160.5|178070.5|178082.4|177992.4|178179.6|178079.2|178070.4|177980.4|367
1752579300000|2025-07-15 11:35:00|178080.2|177990.2|178122.8|178032.8|178155.4|178065.4|178060.1|177970.1|329
1752579600000|2025-07-15 11:40:00|178123.4|178033.4|178158.7|178068.7|178180.6|178090.6|178058.8|177968.8|407
1752579900000|2025-07-15 11:45:00|178162.1|178072.1|178186.1|178096.1|178214.7|178124.7|178134.9|178044.9|369
1752580200000|2025-07-15 11:50:00|178182.7|178092.7|178251.4|178161.4|178291.6|178189.7|178178.5|178088.5|304
1752580500000|2025-07-15 11:55:00|178252.8|178162.8|178152.3|178062.3|178258.4|178168.4|178152.3|178062.3|308
1752580800000|2025-07-15 12:00:00|178154.1|178064.1|178138.9|178048.9|178204.7|178114.7|178127.4|178037.4|406
1752581100000|2025-07-15 12:05:00|178138.1|178048.1|178171.7|178081.7|178171.7|178081.7|178067.5|177977.5|399
1752581400000|2025-07-15 12:10:00|178172.8|178082.8|178100.9|178010.9|178174.9|178084.9|178088.1|177998.1|316
1752581700000|2025-07-15 12:15:00|178108.6|178018.6|178086.8|177996.8|178146.2|178056.2|178074.2|177984.2|329
1752582000000|2025-07-15 12:20:00|178084.6|177994.6|177986.6|177896.6|178089.4|177999.4|177945.5|177855.5|341
1752582300000|2025-07-15 12:25:00|177990.1|177900.1|178090.1|177814.9|178124.7|177994.7|177977.3|177814.9|245
1752582600000|2025-07-15 12:30:00|178062.8|177787.6|177825.1|177695.1|178073.6|177831.1|177659.3|177529.3|547
1752582900000|2025-07-15 12:35:00|177823.8|177693.8|178186.5|178056.5|178189.4|178059.4|177812.9|177682.9|853
1752583200000|2025-07-15 12:40:00|178181.7|178051.7|177939.6|177849.6|178202.5|178072.5|177911.6|177821.6|633
1752583500000|2025-07-15 12:45:00|177941.1|177851.1|177872.5|177782.5|178036.3|177946.3|177859.8|177769.8|648
1752583800000|2025-07-15 12:50:00|177873.7|177783.7|177745.7|177615.7|177925|177835|177695.5|177586.9|554
1752584100000|2025-07-15 12:55:00|177734.7|177604.7|177736.2|177646.2|177805.3|177680.5|177664.2|177548.6|724
1752584400000|2025-07-15 13:00:00|177736.3|177646.3|177723.3|177633.3|177777.5|177687.5|177697.4|177607.4|521
1752584700000|2025-07-15 13:05:00|177724.5|177634.5|177766.7|177676.7|177826.8|177723|177701.5|177608.8|544
1752585000000|2025-07-15 13:10:00|177769.2|177679.2|177707.2|177617.2|177872.4|177782.4|177675.9|177572.2|624
1752585300000|2025-07-15 13:15:00|177704.7|177614.7|177781.8|177691.8|177834.4|177744.4|177704.7|177610.7|664
1752585600000|2025-07-15 13:20:00|177786.1|177696.1|177722.3|177632.3|177857.9|177767.9|177719.2|177629.2|558
1752585900000|2025-07-15 13:25:00|177725|177635|177785.1|177695.1|177863.6|177773.6|177706.7|177616.7|481
1752586200000|2025-07-15 13:30:00|177785.9|177695.9|178014.1|177924.1|178066.2|177976.2|177772.3|177682.3|640
1752586500000|2025-07-15 13:35:00|178013.1|177923.1|178183.4|178093.4|178211.9|178121.9|178003.3|177913.3|659
1752586800000|2025-07-15 13:40:00|178222.1|178132.1|178253.6|178163.6|178282|178192|178205.7|178115.7|432
1752587100000|2025-07-15 13:45:00|178256.1|178166.1|178333.3|178243.3|178411.5|178321.5|178250.2|178160.2|768
1752587400000|2025-07-15 13:50:00|178323.2|178233.2|178492|178402|178498.9|178408.9|178316.8|178226.7|847
1752587700000|2025-07-15 13:55:00|178496.4|178406.4|178406.2|178316.2|178534.2|178444.2|178360.6|178270.6|641
1752588000000|2025-07-15 14:00:00|178408.3|178318.3|178630.3|178540.3|178689.4|178582.8|178333.9|178243.9|764
1752588300000|2025-07-15 14:05:00|178629.9|178539.9|178463.8|178373.8|178663.3|178561.5|178361.6|178271.6|627
1752588600000|2025-07-15 14:10:00|178462.4|178372.4|178500.6|178410.6|178547.7|178456.8|178439|178349|576
1752588900000|2025-07-15 14:15:00|178508.5|178418.5|178747.2|178657.2|178762.2|178672.2|178504.4|178414.4|476
1752589200000|2025-07-15 14:20:00|178751.8|178661.8|178722.8|178632.8|178799.8|178709.8|178579.2|178489.2|684
1752589500000|2025-07-15 14:25:00|178721.4|178631.4|178660.8|178570.8|178756.5|178645|178577.7|178487.7|527
1752589800000|2025-07-15 14:30:00|178666.1|178576.1|178477.5|178387.5|178685.5|178595.5|178467.2|178377.2|700
1752590100000|2025-07-15 14:35:00|178478.7|178388.7|178681.4|178591.4|178727.3|178635.5|178469.9|178379.9|574
1752590400000|2025-07-15 14:40:00|178680.5|178590.5|178755.4|178665.4|178816.3|178726.3|178654.9|178564.9|541
1752590700000|2025-07-15 14:45:00|178754.6|178664.6|178820.3|178730.3|178833.8|178743.8|178730.1|178640.1|423
1752591000000|2025-07-15 14:50:00|178816.9|178726.9|178856|178766|179006.8|178916.8|178814.1|178724.1|522
1752591300000|2025-07-15 14:55:00|178858.3|178768.3|178816.9|178726.9|178952.2|178862.2|178810|178720|647
1752591600000|2025-07-15 15:00:00|178819.4|178729.4|178855.4|178765.4|178886.8|178796.8|178733.3|178643.3|705
1752591900000|2025-07-15 15:05:00|178852.6|178762.6|178748.5|178658.5|178902.5|178812.5|178729.3|178631.2|465
1752592200000|2025-07-15 15:10:00|178748.8|178658.8|178881.5|178791.5|178902|178795.3|178748.8|178658.8|462
1752592500000|2025-07-15 15:15:00|178881.7|178791.7|178943.5|178853.5|178986.5|178896.5|178856.1|178740.7|497
1752592800000|2025-07-15 15:20:00|178946.9|178856.9|179039.9|178949.9|179055.4|178965.4|178946.7|178856.7|431
1752593100000|2025-07-15 15:25:00|179039.4|178949.4|179107|178977|179118.2|179000|179036.9|178941.4|472
1752593400000|2025-07-15 15:30:00|179113|178983|179269.1|179179.1|179280|179190|179108.4|178978.4|689
1752593700000|2025-07-15 15:35:00|179271.2|179181.2|179205.3|179115.3|179305.5|179215.5|179171|179081|293
1752594000000|2025-07-15 15:40:00|179200.9|179110.9|179169.6|179079.6|179225|179135|179122|179032|482
1752594300000|2025-07-15 15:45:00|179177.8|179087.8|179089.5|178999.5|179229.8|179139.8|179067.2|178977.2|456
1752594600000|2025-07-15 15:50:00|179089.3|178999.3|179175.6|179085.6|179208.2|179118.2|179082.4|178992.4|404
1752594900000|2025-07-15 15:55:00|179180.1|179090.1|179018.7|178928.7|179213.4|179123.4|179013.9|178923.9|569
1752595200000|2025-07-15 16:00:00|179025.4|178935.4|179054.5|178924.5|179077.7|178951.1|178860.9|178752.3|542
1752595500000|2025-07-15 16:05:00|179043.3|178913.3|179206.3|179076.3|179216.5|179100.5|179038.1|178908.1|500
1752595800000|2025-07-15 16:10:00|179206.4|179076.4|179209.2|179119.2|179256|179133.9|179172.9|179056.2|446
1752596100000|2025-07-15 16:15:00|179209.9|179119.9|179263.1|179133.1|179277.6|179187.6|179170|179080|463
1752596400000|2025-07-15 16:20:00|179267.6|179137.6|179393.4|179263.4|179404.3|179274.3|179243.6|179113.6|309
1752596700000|2025-07-15 16:25:00|179385|179255|179428.3|179298.3|179431.4|179301.4|179365.1|179235.1|198
1752597000000|2025-07-15 16:30:00|179434|179304|179452.5|179322.5|179484.2|179354.2|179406.1|179304|301
1752597300000|2025-07-15 16:35:00|179454.2|179324.2|179480.5|179350.5|179494.6|179404.6|179448|179318|161
1752597600000|2025-07-15 16:40:00|179469|179339|179412.3|179322.3|179546.5|179456.5|179392.1|179302.1|263
1752597900000|2025-07-15 16:45:00|179408.5|179318.5|179300.1|179210.1|179456.6|179336.6|179288.1|179192.3|299
1752598200000|2025-07-15 16:50:00|179303.1|179213.1|179310.3|179220.3|179361.3|179255.4|179295.1|179188.9|229
1752598500000|2025-07-15 16:55:00|179313.9|179223.9|179413.1|179323.1|179455|179360.9|179181.9|179085.6|748
1752598800000|2025-07-15 17:00:00|179413.2|179323.2|179507.1|179417.1|179518.7|179428.7|179386.4|179276.2|311
1752599100000|2025-07-15 17:05:00|179507.4|179417.4|179555.6|179465.6|179560.9|179470.9|179424.9|179321|397
1752599400000|2025-07-15 17:10:00|179557.6|179467.6|179427.3|179337.3|179558.3|179468.3|179384.2|179294.2|592
1752599700000|2025-07-15 17:15:00|179431|179341|179456.2|179366.2|179551.3|179461.3|179414|179324|351
1752600000000|2025-07-15 17:20:00|179452.6|179362.6|179464.5|179374.5|179500.4|179396.5|179391.9|179301.9|754
1752600300000|2025-07-15 17:25:00|179460|179370|179491.1|179401.1|179516.3|179426.3|179444.6|179346.6|712
1752600600000|2025-07-15 17:30:00|179487.4|179397.4|179444.5|179354.5|179514.3|179415.5|179425.1|179335.1|514
1752600900000|2025-07-15 17:35:00|179444.3|179354.3|179370.7|179280.7|179469.4|179379.4|179321.5|179231.5|579
1752601200000|2025-07-15 17:40:00|179371|179281|179329.3|179239.3|179414.2|179307.7|179312.2|179219.1|798
1752601500000|2025-07-15 17:45:00|179325.7|179235.7|179446.7|179356.7|179470.5|179380.5|179314.3|179219.4|788
1752601800000|2025-07-15 17:50:00|179457.7|179367.7|179458.4|179368.4|179480.1|179390.1|179423.3|179333.3|609
1752602100000|2025-07-15 17:55:00|179461.2|179371.2|179402.6|179312.6|179462.4|179372.4|179396.8|179306.8|538
1752602400000|2025-07-15 18:00:00|179404|179314|179421.3|179331.3|179460.9|179361.3|179402.7|179312.7|506
1752602700000|2025-07-15 18:05:00|179417.7|179327.7|179347.5|179257.5|179452.2|179362.2|179320.9|179230.9|425
1752603000000|2025-07-15 18:10:00|179343.2|179253.2|179297.8|179207.8|179373.2|179283.2|179260.8|179162.8|607
1752603300000|2025-07-15 18:15:00|179295.9|179205.9|179365.1|179275.1|179366.4|179276.4|179244.7|179154.7|916
1752603600000|2025-07-15 18:20:00|179358.5|179268.5|179358.1|179268.1|179373.3|179283.3|179299.8|179209.8|710
1752603900000|2025-07-15 18:25:00|179355.5|179265.5|179357.2|179267.2|179397.4|179307.4|179340.7|179234.2|769
1752604200000|2025-07-15 18:30:00|179353.1|179263.1|179370.8|179280.8|179388|179298|179335.1|179245.1|857
1752604500000|2025-07-15 18:35:00|179374.2|179284.2|179347.4|179257.4|179385.5|179295.5|179328|179234.3|621
1752604800000|2025-07-15 18:40:00|179343.3|179253.3|179286.7|179196.7|179348.4|179258.4|179286.6|179196.6|581
1752605100000|2025-07-15 18:45:00|179291.7|179201.7|179286.3|179196.3|179300.9|179210.9|179273.5|179183.5|190
1752605400000|2025-07-15 18:50:00|179288.6|179198.6|179344.8|179254.8|179360.7|179268.9|179224.4|179134.4|641
1752605700000|2025-07-15 18:55:00|179348|179258|179331.2|179241.2|179356.8|179266.8|179249.9|179159.9|590
1752606000000|2025-07-15 19:00:00|179338.9|179248.9|179301.3|179211.3|179371.4|179262.9|179281.1|179191.1|252
1752606300000|2025-07-15 19:05:00|179306|179216|179372.6|179242.6|179393.3|179263.3|179306|179188.9|555
1752606600000|2025-07-15 19:10:00|179374.6|179244.6|179354.5|179224.5|179382.7|179252.7|179333.8|179203.8|453
1752606900000|2025-07-15 19:15:00|179346.3|179216.3|179340.8|179210.8|179381.5|179251.5|179326.8|179196.8|320
1752607200000|2025-07-15 19:20:00|179346.5|179216.5|179361.3|179231.3|179374.9|179244.9|179341.1|179211.1|346
1752607500000|2025-07-15 19:25:00|179370.5|179240.5|179373.2|179243.2|179399.2|179269.2|179362.9|179232.9|667
1752607800000|2025-07-15 19:30:00|179368.6|179238.6|179361.6|179231.6|179383.3|179253.3|179339.3|179209.3|338
1752608100000|2025-07-15 19:35:00|179363.2|179233.2|179349.4|179219.4|179368.7|179243.1|179315.3|179212.6|241
1752608400000|2025-07-15 19:40:00|179346.2|179216.2|179315.5|179185.5|179385.2|179255.2|179300.4|179170.4|220
1752608700000|2025-07-15 19:45:00|179309.8|179179.8|179301.8|179171.8|179348.5|179218.5|179274|179144|387
1752609000000|2025-07-15 19:50:00|179297.6|179167.6|179265.2|179135.2|179321.4|179191.4|179248.4|179118.4|444
1752609300000|2025-07-15 19:55:00|179260.7|179130.7|179255.1|179125.1|179294.7|179164.7|179227.5|179109.5|383
1752609600000|2025-07-15 20:00:00|179224.5|179134.5|179310.7|179180.7|179318|179188|179203.7|179073.7|199
1752609900000|2025-07-15 20:05:00|179317.1|179187.1|179210.5|179080.5|179322.2|179192.2|179175.4|179045.4|103
1752610200000|2025-07-15 20:10:00|179212.7|179082.7|179212.7|179082.7|179219.7|179089.7|179132.5|179002.5|45
1752610500000|2025-07-15 20:15:00|179210.9|179080.9|179217.7|179087.7|179250.1|179120.1|179210.9|179080.9|45
1752610800000|2025-07-15 20:20:00|179215.3|179085.3|179273.8|179143.8|179273.8|179143.8|179215.3|179085.3|58
1752611100000|2025-07-15 20:25:00|179263.6|179133.6|179288.4|179158.4|179288.4|179158.4|179227.2|179097.2|32
1752611400000|2025-07-15 20:30:00|179277.5|179147.5|179360.8|179230.8|179403.6|179273.6|179276.6|179146.6|243
1752611700000|2025-07-15 20:35:00|179365|179235|179377.3|179247.3|179394.6|179264.6|179360.8|179230.8|74
1752612000000|2025-07-15 20:40:00|179373.2|179243.2|179385.2|179255.2|179464.4|179313.7|179373.2|179214.4|142
1752612300000|2025-07-15 20:45:00|179414.4|179211.7|179296.7|179166.7|179423.5|179217.7|179282.4|179104.9|97
1752612600000|2025-07-15 20:50:00|179296.5|179166.5|179347|179134.6|179416|179179|179291.5|179070.9|144
1752612900000|2025-07-15 20:55:00|179334.6|179122.2|179473.6|179131.6|179473.6|179179.5|179303|179061.6|113
1752613200000|2025-07-15 21:00:00|179482.8|179140.8|179546|179204|179546|179204|179471.9|179129.9|4
1752613800000|2025-07-15 21:10:00|179423.1|179081.1|179421.3|179079.3|179424.2|179082.2|179419.2|179077.2|6
1752614100000|2025-07-15 21:15:00|179419|179077|179413.1|179071.1|179419|179077|179413.1|179071.1|4
1752614400000|2025-07-15 21:20:00|179416.1|179074.1|179416.1|179074.1|179416.2|179074.2|179416.1|179074.1|3
1752614700000|2025-07-15 21:25:00|179413.4|179071.4|179411.1|179069.1|179413.5|179071.5|179411.1|179069.1|9
1752615000000|2025-07-15 21:30:00|179414.6|179072.6|179546|179204|179546|179204|179414.6|179072.6|4
1752615300000|2025-07-15 21:35:00|179483.5|179141.5|179265.7|178923.7|179483.5|179141.5|179265.7|178923.7|13
1752615600000|2025-07-15 21:40:00|179271.1|178929.1|179271.1|178929.1|179271.1|178929.1|179271.1|178929.1|1
1752615900000|2025-07-15 21:45:00|179271|178929|179271|178929|179271|178929|179271|178929|1
1752616200000|2025-07-15 21:50:00|179271.2|178929.2|179271.2|178929.2|179271.2|178929.2|179271.2|178929.2|1
1752616500000|2025-07-15 21:55:00|179296|178954|179296.1|178954.1|179296.1|178954.1|179265.8|178923.8|53
1752616800000|2025-07-15 22:00:00|179271.1|178929.1|179357.1|179015.1|179372.1|179053|179175.2|178833.2|39
1752617100000|2025-07-15 22:05:00|179357|179015|179296|178954|179357.8|179037|179179.6|178837.6|54
1752617400000|2025-07-15 22:10:00|179290|178948|179259.5|178917.5|179306.2|178964.2|179146|178804|36
1752617700000|2025-07-15 22:15:00|179229.4|178887.4|179300.5|178958.5|179324.5|178982.5|179171|178829|82
1752618000000|2025-07-15 22:20:00|179294.5|178952.5|179253.1|178911.1|179321.5|178979.5|179171|178829|133
1752618300000|2025-07-15 22:25:00|179237.7|178895.7|179300.4|178958.4|179324|178982|179171|178829|141
1752618600000|2025-07-15 22:30:00|179305.1|178963.1|179237.7|178895.7|179333|178991|179171|178829|196
1752618900000|2025-07-15 22:35:00|179268|178926|179292.9|178950.9|179337.5|178995.5|179171|178829|201
1752619200000|2025-07-15 22:40:00|179281.1|178939.1|179310.4|178968.4|179335|178993|179171|178829|172
1752619500000|2025-07-15 22:45:00|179307.3|178965.3|179268|178926|179333.5|178991.5|179171|178829|175
1752619800000|2025-07-15 22:50:00|179256|178914|179307.7|178965.7|179331|178989|179171|178829|98
1752620100000|2025-07-15 22:55:00|179309.9|178967.9|179290.4|178948.4|179325.5|178983.5|179171|178829|86
1752620400000|2025-07-15 23:00:00|179287|178945|179297.6|179079.8|179387.5|179124.6|179203.5|178861.5|28
1752620700000|2025-07-15 23:05:00|179376.7|179034.7|179299.6|179081.8|179377.3|179081.8|179297.6|179024.7|17
1752621000000|2025-07-15 23:10:00|179366.4|179033.6|179300.4|179082.6|179366.4|179082.8|179299.5|179024.2|23
1752621300000|2025-07-15 23:15:00|179357.7|179044|179301.6|179083.8|179374.1|179083.8|179300.2|179023.9|20
1752621600000|2025-07-15 23:20:00|179366.9|179024.9|179275|179057.2|179370.8|179083.6|179275|179005.6|38
1752621900000|2025-07-15 23:25:00|179299.3|179036.2|179246.8|179029|179326.5|179042.5|179244.1|178959.6|63
1752622200000|2025-07-15 23:30:00|179294.1|178965.1|179299.5|178957.5|179301.2|179029.9|179245.5|178953.1|34
1752622500000|2025-07-15 23:35:00|179246.4|179028.6|179294.9|178952.9|179304.2|179028.6|179245.4|178952.9|19
1752622800000|2025-07-15 23:40:00|179297|178955|179197.2|178941.7|179297|179016.3|179176.4|178907.6|23
1752623100000|2025-07-15 23:45:00|179238.6|178941.8|179215.6|178873.6|179239.6|178964.2|179159.4|178873.6|18
1752623400000|2025-07-15 23:50:00|179226.3|178920|179153.4|178927.2|179226.3|178930|179134.8|178869.8|51
1752623700000|2025-07-15 23:55:00|179152.2|178916.7|179161.1|178949.4|179178|178950.2|179144.8|178916.7|31
1752624000000|2025-07-16 00:00:00|179183|178954.9|179268.6|179138.6|179297.5|179153.5|179183|178954.9|68
1752624300000|2025-07-16 00:05:00|179269.5|179139.5|179295.8|179165.8|179303.7|179173.7|179269.5|179139.5|71
1752624600000|2025-07-16 00:10:00|179295.9|179165.9|179335.6|179205.6|179350.5|179220.5|179271.7|179141.7|114
1752624900000|2025-07-16 00:15:00|179342|179212|179328.7|179198.7|179342.2|179212.2|179321.5|179191.5|46
1752625200000|2025-07-16 00:20:00|179334.7|179204.7|179334|179204|179363.1|179233.1|179326.2|179196.2|45
1752625500000|2025-07-16 00:25:00|179327.6|179197.6|179288.7|179158.7|179327.6|179197.6|179271.8|179141.8|64
1752625800000|2025-07-16 00:30:00|179283.9|179153.9|179305.5|179175.5|179325.5|179195.5|179279.6|179149.6|47
1752626100000|2025-07-16 00:35:00|179300|179170|179154.8|179024.8|179300|179170|179132|179002|131
1752626400000|2025-07-16 00:40:00|179128.5|178998.5|179081.7|178951.7|179155.3|179025.3|179076.4|178896.3|56
1752626700000|2025-07-16 00:45:00|179073.8|178943.8|179047.4|178917.4|179073.8|178943.8|179019.3|178889.3|59
1752627000000|2025-07-16 00:50:00|179042.3|178912.3|179053.1|178923.1|179062.1|178932.1|179024.9|178894.9|111
1752627300000|2025-07-16 00:55:00|179057.8|178927.8|179070.3|178940.3|179098.6|178968.6|179048.6|178918.6|57
1752627600000|2025-07-16 01:00:00|179062.4|178932.4|179027.8|178897.8|179073.9|178943.9|179010.5|178880.5|131
1752627900000|2025-07-16 01:05:00|179031.8|178901.8|178977.6|178847.6|179031.8|178901.8|178970.9|178840.9|51
1752628200000|2025-07-16 01:10:00|178979.2|178849.2|178889.1|178759.1|178990.1|178860.1|178871.4|178741.4|71
1752628500000|2025-07-16 01:15:00|178877.1|178747.1|178854.7|178724.7|178892|178762|178844.9|178714.9|70
1752628800000|2025-07-16 01:20:00|178862|178732|178836|178706|178863|178733|178788.9|178658.9|61
1752629100000|2025-07-16 01:25:00|178832.2|178702.2|178845.9|178715.9|178850|178720|178814.6|178684.6|96
1752629400000|2025-07-16 01:30:00|178846.4|178716.4|178823.5|178693.5|178854.2|178724.2|178810.3|178680.3|61
1752629700000|2025-07-16 01:35:00|178820.2|178690.2|178847.5|178717.5|178863.9|178733.9|178814.1|178684.1|68
1752630000000|2025-07-16 01:40:00|178864.5|178734.5|178865.5|178735.5|178911.2|178781.2|178847.9|178717.9|129
1752630300000|2025-07-16 01:45:00|178871.1|178741.1|178827|178697|178894.9|178764.9|178827|178697|108
1752630600000|2025-07-16 01:50:00|178825.8|178695.8|178828.2|178698.2|178847.2|178717.2|178794.5|178664.5|34
1752630900000|2025-07-16 01:55:00|178827.2|178697.2|178874.9|178744.9|178880.3|178750.3|178819.5|178689.5|142
1752631200000|2025-07-16 02:00:00|178867.3|178737.3|178946.1|178816.1|178952.2|178822.2|178863.6|178733.6|79
1752631500000|2025-07-16 02:05:00|178945.7|178815.7|179014.8|178884.8|179022.9|178892.9|178935.3|178805.3|122
1752631800000|2025-07-16 02:10:00|179009.2|178879.2|179067.8|178937.8|179101|178971|179003.1|178873.1|40
1752632100000|2025-07-16 02:15:00|179067.9|178937.9|178994.9|178864.9|179080|178950|178971.9|178841.9|96
1752632400000|2025-07-16 02:20:00|178986.2|178856.2|178947.8|178817.8|178994.9|178864.9|178928.1|178798.1|115
1752632700000|2025-07-16 02:25:00|178954.9|178824.9|178992.8|178862.8|178992.8|178862.8|178946|178816|57
1752633000000|2025-07-16 02:30:00|178999|178869|179046.8|178916.8|179066.1|178936.1|178999|178869|39
1752633300000|2025-07-16 02:35:00|179061.7|178931.7|179037.6|178907.6|179066.5|178936.5|179033.1|178903.1|19
1752633600000|2025-07-16 02:40:00|179056.9|178926.9|179033.7|178903.7|179075.4|178945.4|179026.2|178896.2|22
1752633900000|2025-07-16 02:45:00|179035.9|178905.9|179035.5|178905.5|179077.2|178920.9|179029.9|178873.4|20
1752634200000|2025-07-16 02:50:00|179018.6|178888.6|179008.9|178878.9|179085|178908.7|178980.4|178803.9|34
1752634500000|2025-07-16 02:55:00|179001.6|178871.6|178995|178865|179045.4|178881.7|178989|178808.3|29
1752634800000|2025-07-16 03:00:00|178996|178866|178895.2|178765.2|178997.1|178867.1|178881.3|178751.3|108
1752635100000|2025-07-16 03:05:00|178890.1|178760.1|178994.7|178864.7|179011.6|178881.6|178890.1|178760.1|77
1752635400000|2025-07-16 03:10:00|178987.8|178857.8|179007.9|178877.9|179026.2|178885.8|178986.9|178825|27
1752635700000|2025-07-16 03:15:00|179002.8|178872.8|178955.1|178825.1|179013.7|178883.7|178949.5|178807.4|68
1752636000000|2025-07-16 03:20:00|178956.2|178826.2|178884.9|178754.9|178989.2|178838.4|178884.9|178754.9|91
1752636300000|2025-07-16 03:25:00|178891.8|178761.8|178874.9|178744.9|178896.7|178766.7|178855.7|178725.7|111
1752636600000|2025-07-16 03:30:00|178876.4|178746.4|178852.2|178722.2|178895.3|178757.4|178805.1|178675.1|86
1752636900000|2025-07-16 03:35:00|178850|178720|178914.2|178713|178914.2|178750.9|178833.2|178703.2|52
1752637200000|2025-07-16 03:40:00|178880|178750|178959.9|178829.9|178969.7|178839.7|178872.6|178713|64
1752637500000|2025-07-16 03:45:00|178970.6|178840.6|178977.1|178847.1|178983|178853|178939.4|178809.4|145
1752637800000|2025-07-16 03:50:00|178973.5|178843.5|178943.5|178813.5|178980.5|178850.5|178930.3|178772.3|98
1752638100000|2025-07-16 03:55:00|178947.5|178817.5|178970.8|178840.8|179020.1|178855.4|178947.5|178817.1|20
1752638400000|2025-07-16 04:00:00|178963.9|178833.9|178945.5|178815.5|178977.5|178847.5|178945.5|178815.5|138
1752638700000|2025-07-16 04:05:00|178944.1|178814.1|178914|178784|178962.1|178820.6|178901.5|178746.5|39
1752639000000|2025-07-16 04:10:00|178923.1|178793.1|178945.3|178815.3|178974.3|178844.3|178923.1|178770.7|31
1752639300000|2025-07-16 04:15:00|178912.3|178782.3|178942.4|178812.4|178953.6|178823.6|178903.8|178741.6|41
1752639600000|2025-07-16 04:20:00|178947|178817|178942|178812|178985.9|178831.9|178938.2|178777.1|27
1752639900000|2025-07-16 04:25:00|178947.7|178817.7|178882.1|178752.1|178949.6|178819.6|178877.3|178747.3|53
1752640200000|2025-07-16 04:30:00|178886.1|178756.1|178838|178708|178886.1|178756.1|178828.4|178698.4|77
1752640500000|2025-07-16 04:35:00|178831.7|178701.7|178866|178736|178904|178751.5|178831.7|178701.7|47
1752640800000|2025-07-16 04:40:00|178878.9|178748.9|178870.5|178740.5|178892.6|178762.6|178846.6|178667.7|36
1752641100000|2025-07-16 04:45:00|178866.8|178736.8|178842.2|178712.2|178877.7|178747.7|178842.2|178712.2|47
1752641400000|2025-07-16 04:50:00|178867.5|178666.2|178841.5|178711.5|178874.4|178734|178823.3|178663.9|31
1752641700000|2025-07-16 04:55:00|178822.9|178692.9|178815.1|178685.1|178867.3|178730|178794.1|178663.2|39
1752642000000|2025-07-16 05:00:00|178810.2|178680.2|178805.8|178675.8|178825.9|178695.9|178799.6|178669.6|70
1752642300000|2025-07-16 05:05:00|178812.7|178682.7|178812.6|178682.6|178821.2|178691.2|178806.6|178676.6|23
1752642600000|2025-07-16 05:10:00|178813.6|178683.6|178825.8|178695.8|178839.1|178729.8|178793.4|178683.6|75
1752642900000|2025-07-16 05:15:00|178814.7|178684.7|178885.8|178755.8|178899.6|178769.6|178785.9|178679.6|68
1752643200000|2025-07-16 05:20:00|178884|178754|178911.1|178781.1|178911.1|178781.1|178860.3|178730.3|59
1752643500000|2025-07-16 05:25:00|178915.9|178785.9|178988|178858|178988|178858|178909.3|178779.3|76
1752643800000|2025-07-16 05:30:00|178982.1|178852.1|178957.4|178867.4|178989.3|178876.4|178954.1|178852|35
1752644100000|2025-07-16 05:35:00|178960|178870|178989.2|178859.2|178994.5|178882.8|178960|178857|27
1752644400000|2025-07-16 05:40:00|178976.2|178886.2|178965.5|178875.5|178976.2|178886.2|178924.8|178834.8|92
1752644700000|2025-07-16 05:45:00|178967.1|178877.1|178961.9|178871.9|178973.7|178883.7|178961.6|178871.6|37
1752645000000|2025-07-16 05:50:00|178963.8|178873.8|178960.3|178870.3|178965.4|178875.4|178958.9|178868.9|34
1752645300000|2025-07-16 05:55:00|178961.9|178871.9|178902.5|178772.5|178967.2|178877.2|178896|178766|134
1752645600000|2025-07-16 06:00:00|178900.9|178770.9|178874.7|178784.7|178922.6|178816.3|178833.9|178743.9|326
1752645900000|2025-07-16 06:05:00|178873.8|178783.8|179043.6|178913.6|179048.8|178933.5|178867.3|178777.3|330
1752646200000|2025-07-16 06:10:00|179039.6|178909.6|179018.3|178928.3|179119.3|179029.3|178997.2|178893.8|292
1752646500000|2025-07-16 06:15:00|179026|178936|178943.9|178853.9|179086.1|178996.1|178943.6|178843.6|194
1752646800000|2025-07-16 06:20:00|178947|178857|178905|178815|178989.3|178873.3|178885.5|178795.5|126
1752647100000|2025-07-16 06:25:00|178906.6|178816.6|178893.9|178803.9|178982|178878.8|178884.4|178794.4|126
1752647400000|2025-07-16 06:30:00|178905.7|178815.7|178899.3|178809.3|178952.4|178840.5|178859.3|178767.7|329
1752647700000|2025-07-16 06:35:00|178900.8|178810.8|178939.2|178849.2|178961.8|178871.8|178900.5|178810.5|85
1752648000000|2025-07-16 06:40:00|178932.1|178842.1|178926.4|178836.4|178961.3|178860.1|178882.3|178782.1|159
1752648300000|2025-07-16 06:45:00|178925.9|178835.9|178994.6|178904.6|179033.1|178916|178925.9|178814.7|155
1752648600000|2025-07-16 06:50:00|178997.8|178907.8|178984.8|178894.8|179028.5|178938.5|178972.5|178882.5|128
1752648900000|2025-07-16 06:55:00|178987|178897|178917.9|178827.9|178987|178897|178903.3|178813.3|212
1752649200000|2025-07-16 07:00:00|178915.8|178825.8|179000.3|178910.3|179002.2|178912.2|178902.5|178812.5|360
1752649500000|2025-07-16 07:05:00|179001.2|178911.2|178946.4|178856.4|179033.3|178943.3|178938|178848|288
1752649800000|2025-07-16 07:10:00|178947.2|178857.2|179052.8|178962.8|179089.9|178999.9|178947.2|178857.2|247
1752650100000|2025-07-16 07:15:00|179054|178964|178941.1|178851.1|179066.6|178976.6|178929.2|178839.2|211
1752650400000|2025-07-16 07:20:00|178940.1|178850.1|179058|178968|179065.2|178975.2|178922.8|178832.8|194
1752650700000|2025-07-16 07:25:00|179058.8|178968.8|179130.6|179040.6|179160.8|179070.8|179056.1|178966.1|312
1752651000000|2025-07-16 07:30:00|179137.2|179047.2|179132|179042|179172.5|179082.5|179049.1|178952.6|340
1752651300000|2025-07-16 07:35:00|179135.2|179045.2|179222.3|179132.3|179244.2|179154.2|179107.2|179017.2|343
1752651600000|2025-07-16 07:40:00|179216.7|179126.7|179400.3|179310.3|179426.4|179336.4|179216.7|179126.7|255
1752651900000|2025-07-16 07:45:00|179397.6|179307.6|179580.3|179490.3|179586.1|179496.1|179384.5|179294.5|360
1752652200000|2025-07-16 07:50:00|179585.7|179495.7|179622.4|179532.4|179624|179534|179543.3|179453.3|238
1752652500000|2025-07-16 07:55:00|179623.8|179533.8|179531.5|179441.5|179674.6|179584.6|179509|179419|370
1752652800000|2025-07-16 08:00:00|179534.5|179444.5|179401|179311|179534.9|179444.9|179324.5|179234.5|613
1752653100000|2025-07-16 08:05:00|179398|179308|179418.8|179328.8|179443.6|179353.6|179375.1|179285.1|230
1752653400000|2025-07-16 08:10:00|179425.3|179335.3|179263|179173|179437.1|179347.1|179259.2|179169.2|330
1752653700000|2025-07-16 08:15:00|179263.4|179173.4|179303.3|179213.3|179337.2|179239.6|179263.4|179162.6|212
1752654000000|2025-07-16 08:20:00|179299.6|179209.6|179298.9|179208.9|179305.4|179215.4|179233|179143|245
1752654300000|2025-07-16 08:25:00|179295.2|179205.2|179214.5|179124.5|179300.5|179210.5|179211.7|179121.7|265
1752654600000|2025-07-16 08:30:00|179217.1|179127.1|179260.8|179170.8|179288.1|179198.1|179210.7|179120.7|209
1752654900000|2025-07-16 08:35:00|179251.7|179161.7|179239.9|179149.9|179304.3|179214.3|179217.6|179127.6|214
1752655200000|2025-07-16 08:40:00|179242.2|179152.2|179211.4|179121.4|179248.2|179158.2|179187.1|179097.1|164
1752655500000|2025-07-16 08:45:00|179213.9|179123.9|179270|179180|179276|179186|179213.9|179123.9|168
1752655800000|2025-07-16 08:50:00|179272.8|179182.8|179272.6|179182.6|179305.5|179215.5|179258.2|179168.2|133
1752656100000|2025-07-16 08:55:00|179268.5|179178.5|179224|179134|179303.3|179213.3|179191.9|179101.9|181
1752656400000|2025-07-16 09:00:00|179220.8|179130.8|179285.1|179195.1|179301.4|179211.4|179175.9|179085.9|312
1752656700000|2025-07-16 09:05:00|179288.4|179198.4|179218.3|179128.3|179288.4|179198.4|179194|179104|188
1752657000000|2025-07-16 09:10:00|179219|179129|179225.2|179135.2|179257.9|179167.9|179210.2|179120.2|104
1752657300000|2025-07-16 09:15:00|179228.1|179138.1|179299.7|179209.7|179318.6|179228.6|179228.1|179138.1|255
1752657600000|2025-07-16 09:20:00|179300.5|179210.5|179388.3|179298.3|179390.8|179300.8|179277|179187|277
1752657900000|2025-07-16 09:25:00|179389.3|179299.3|179380.4|179290.4|179403.6|179313.6|179312.7|179222.7|360
1752658200000|2025-07-16 09:30:00|179382.6|179292.6|179422.3|179332.3|179434.7|179344.7|179373.9|179283.9|541
1752658500000|2025-07-16 09:35:00|179424.7|179334.7|179298.9|179208.9|179437.6|179347.6|179296.3|179206.3|373
1752658800000|2025-07-16 09:40:00|179309.2|179219.2|179345|179255|179366.2|179276.2|179286.2|179196.2|253
1752659100000|2025-07-16 09:45:00|179344.5|179254.5|179328.1|179238.1|179357|179267|179313.3|179223.3|202
1752659400000|2025-07-16 09:50:00|179325.9|179235.9|179328.5|179238.5|179374.3|179284.3|179262|179172|357
1752659700000|2025-07-16 09:55:00|179335.3|179245.3|179285.3|179195.3|179364.2|179274.2|179277.5|179187.5|277
1752660000000|2025-07-16 10:00:00|179288.5|179198.5|179208.4|179118.4|179312.2|179198.9|179163.4|179073.4|361
1752660300000|2025-07-16 10:05:00|179209.3|179119.3|179206.3|179116.3|179225.2|179135.2|179168.9|179078.9|223
1752660600000|2025-07-16 10:10:00|179207.1|179117.1|179223.7|179133.7|179255.1|179165.1|179202.6|179112.6|186
1752660900000|2025-07-16 10:15:00|179219.5|179129.5|179300.2|179210.2|179360.7|179270.7|179219.5|179129.5|231
1752661200000|2025-07-16 10:20:00|179303.3|179213.3|179307.8|179217.8|179348.6|179258.6|179289.7|179183.5|255
1752661500000|2025-07-16 10:25:00|179307.3|179217.3|179222.7|179132.7|179328.6|179219.3|179217.5|179127.5|338
1752661800000|2025-07-16 10:30:00|179220.1|179130.1|179174.3|179084.3|179237.9|179147.9|179159|179069|407
1752662100000|2025-07-16 10:35:00|179175|179085|179224|179134|179240.4|179150.4|179141.2|179051.2|189
1752662400000|2025-07-16 10:40:00|179226.8|179136.8|179234.9|179144.9|179254|179164|179210.6|179120.6|277
1752662700000|2025-07-16 10:45:00|179231|179141|179187.6|179097.6|179255.8|179165.8|179167.3|179077.3|470
1752663000000|2025-07-16 10:50:00|179185.4|179095.4|179185.9|179095.9|179211.5|179121.5|179150.6|179060.6|301
1752663300000|2025-07-16 10:55:00|179187.4|179097.4|179229|179099|179292.8|179202.8|179185.1|179095.1|252
1752663600000|2025-07-16 11:00:00|179226.9|179096.9|179193.6|179103.6|179253.1|179141.5|179175.8|179085.8|243
1752663900000|2025-07-16 11:05:00|179195.1|179105.1|179283.2|179193.2|179290.9|179200.9|179191.5|179101.5|242
1752664200000|2025-07-16 11:10:00|179286.4|179196.4|179298.7|179208.7|179349.6|179259.6|179279.2|179189.2|247
1752664500000|2025-07-16 11:15:00|179301.6|179211.6|179278.1|179188.1|179350.7|179254.1|179216.9|179126.9|322
1752664800000|2025-07-16 11:20:00|179281.9|179191.9|179267.4|179177.4|179292.6|179192.5|179228.1|179130.8|149
1752665100000|2025-07-16 11:25:00|179274.4|179184.4|179270.1|179180.1|179285.1|179195.1|179233.8|179143.8|221
1752665400000|2025-07-16 11:30:00|179273.1|179183.1|179350.4|179260.4|179368.6|179278.6|179266.9|179176.9|216
1752665700000|2025-07-16 11:35:00|179353.3|179263.3|179365|179275|179423.4|179333.4|179319.9|179229.9|221
1752666000000|2025-07-16 11:40:00|179367.3|179277.3|179361.4|179271.4|179408.9|179318.9|179352.2|179262.2|176
1752666300000|2025-07-16 11:45:00|179364.4|179274.4|179315.1|179225.1|179381.9|179291.9|179280.3|179183.5|611
1752666600000|2025-07-16 11:50:00|179317.8|179227.8|179199.4|179109.4|179341.6|179251.6|179178.3|179088.3|303
1752666900000|2025-07-16 11:55:00|179202.4|179112.4|179252|179162|179299.5|179209.5|179189.6|179099.6|374
1752667200000|2025-07-16 12:00:00|179254.4|179164.4|179223.2|179133.2|179285.7|179195.7|179130.5|179040.5|405
1752667500000|2025-07-16 12:05:00|179221.1|179131.1|179168.4|179078.4|179284.8|179194.8|179112.8|179022.8|444
1752667800000|2025-07-16 12:10:00|179170.1|179080.1|179141.4|179051.4|179187.1|179097.1|179126.1|179030.7|147
1752668100000|2025-07-16 12:15:00|179143.2|179053.2|179195.7|179105.7|179220.3|179130.3|179118.3|179028.3|268
1752668400000|2025-07-16 12:20:00|179201.3|179111.3|179178.8|179088.8|179229.4|179139.4|179157.1|179067.1|365
1752668700000|2025-07-16 12:25:00|179181.9|179091.9|179292.2|179031.2|179292.2|179136.1|179171|179031.2|308
1752669000000|2025-07-16 12:30:00|179104|178868.9|178846.3|178756.3|179233|178910.8|178783.5|178658.9|619
1752669300000|2025-07-16 12:35:00|178847.7|178757.7|178867.1|178777.1|178900.7|178810.7|178836.5|178730.5|573
1752669600000|2025-07-16 12:40:00|178865.3|178775.3|178823.6|178693.6|178932.6|178842.6|178770.3|178680.3|402
1752669900000|2025-07-16 12:45:00|178816.8|178686.8|178932|178842|178936.1|178846.1|178800.5|178686.8|324
1752670200000|2025-07-16 12:50:00|178925.4|178835.4|178988.9|178898.9|179056.6|178948.6|178888.8|178798.8|395
1752670500000|2025-07-16 12:55:00|178992.6|178902.6|179056.3|178966.3|179120.4|179030.4|178992.6|178902.6|332
1752670800000|2025-07-16 13:00:00|179059|178969|178947.1|178857.1|179061|178971|178947.1|178857.1|313
1752671100000|2025-07-16 13:05:00|178945.8|178855.8|179039.6|178949.6|179041.4|178951.4|178940.3|178850.3|234
1752671400000|2025-07-16 13:10:00|179042.8|178952.8|179216.3|179126.3|179240.3|179150.3|179038.5|178948.5|263
1752671700000|2025-07-16 13:15:00|179221.9|179131.9|179197.2|179067.2|179239|179138.8|179171.2|179064.7|254
1752672000000|2025-07-16 13:20:00|179198.8|179068.8|179175.8|179085.8|179261.2|179171.2|179160.3|179064.3|450
1752672300000|2025-07-16 13:25:00|179171.6|179081.6|179197.8|179107.8|179216.3|179124.1|179077.5|178987.5|374
1752672600000|2025-07-16 13:30:00|179198.9|179108.9|179225.4|179135.4|179251|179161|179139.1|179039.2|576
1752672900000|2025-07-16 13:35:00|179222|179132|179311.5|179221.5|179352.5|179250.5|179189.6|179099.6|553
1752673200000|2025-07-16 13:40:00|179309|179219|179308|179218|179401.5|179311.5|179259|179169|555
1752673500000|2025-07-16 13:45:00|179308.7|179218.7|179609|179519|179622.8|179532.8|179308.7|179218.7|644
1752673800000|2025-07-16 13:50:00|179610.1|179520.1|179511.7|179421.7|179633.8|179535.4|179468.3|179378.3|734
1752674100000|2025-07-16 13:55:00|179506.9|179416.9|179457|179367|179536.6|179446.6|179407|179317|504
1752674400000|2025-07-16 14:00:00|179454.6|179364.6|179403.3|179313.3|179455.6|179365.6|179374.7|179284.7|459
1752674700000|2025-07-16 14:05:00|179402.3|179312.3|179390.7|179300.7|179466.9|179376.9|179364.5|179274.5|366
1752675000000|2025-07-16 14:10:00|179392.5|179302.5|179380.5|179290.5|179424.4|179331|179307|179217|379
1752675300000|2025-07-16 14:15:00|179381.3|179291.3|179430|179340|179435.6|179345.6|179359|179269|447
1752675600000|2025-07-16 14:20:00|179430.7|179340.7|179316|179226|179462|179372|179297.8|179207.8|548
1752675900000|2025-07-16 14:25:00|179314.3|179224.3|179216.6|179126.6|179333.9|179243.9|179206.1|179116.1|597
1752676200000|2025-07-16 14:30:00|179224.6|179134.6|179328.2|179198.2|179353.5|179263.5|179204.6|179114.6|638
1752676500000|2025-07-16 14:35:00|179329.4|179199.4|179366.1|179276.1|179392.9|179302.9|179309.4|179199.4|426
1752676800000|2025-07-16 14:40:00|179362.7|179272.7|179209.7|179119.7|179380.8|179290.8|179188|179098|580
1752677100000|2025-07-16 14:45:00|179203.8|179113.8|179324.8|179234.8|179326.8|179236.8|179194|179104|482
1752677400000|2025-07-16 14:50:00|179325.7|179235.7|178825.9|178695.9|179396.9|179306.9|178819.6|178689.6|450
1752677700000|2025-07-16 14:55:00|178830.2|178700.2|178988.7|178898.7|178997.9|178906.1|178706.5|178576.5|661
1752678000000|2025-07-16 15:00:00|178989.7|178899.7|178713.5|178623.5|178989.7|178899.7|178656.6|178566.6|928
1752678300000|2025-07-16 15:05:00|178716.9|178626.9|178672.9|178582.9|178730.5|178640.5|178577.7|178487.7|574
1752678600000|2025-07-16 15:10:00|178688.9|178598.9|178557.9|178467.9|178694.6|178604.6|178477.4|178387.4|726
1752678900000|2025-07-16 15:15:00|178546.3|178456.3|178092.8|178002.8|178558.4|178468.4|177833.5|177743.5|1002
1752679200000|2025-07-16 15:20:00|178084.2|177954.2|178104.8|177974.8|178111.7|177999.8|177913.9|177787.2|1008
1752679500000|2025-07-16 15:25:00|178105.9|177975.9|178025.3|177935.3|178177.6|178087.6|177945.7|177851.8|931
1752679800000|2025-07-16 15:30:00|178020.3|177930.3|178038.4|177908.4|178167.3|178077.3|177809|177679|753
1752680100000|2025-07-16 15:35:00|178028.7|177898.7|178086.1|177956.1|178313.7|178197.6|178004.2|177874.2|1092
1752680400000|2025-07-16 15:40:00|178070|177940|178145.4|178055.4|178238|178148|177976.1|177856.4|865
1752680700000|2025-07-16 15:45:00|178139.9|178049.9|178203.5|178073.5|178417.4|178306.7|178134.2|178044.2|874
1752681000000|2025-07-16 15:50:00|178211.3|178081.3|178350.4|178260.4|178419.4|178320.9|178168.4|178046.5|919
1752681300000|2025-07-16 15:55:00|178343.3|178253.3|178632.4|178502.4|178963.3|178774.9|178338.5|178248.5|876
1752681600000|2025-07-16 16:00:00|178637.3|178507.3|178650|178520|178815.7|178680.8|178560.7|178396.2|861
1752681900000|2025-07-16 16:05:00|178659.5|178529.5|178591.4|178461.4|178661.6|178531.6|178381.5|178251.5|840
1752682200000|2025-07-16 16:10:00|178589.3|178459.3|178333.2|178203.2|178589.3|178459.3|178171.9|178041.9|877
1752682500000|2025-07-16 16:15:00|178339.6|178209.6|178491.9|178361.9|178522.5|178406.1|178335.2|178205.2|924
1752682800000|2025-07-16 16:20:00|178493.3|178363.3|178393.8|178263.8|178594.4|178464.4|178323|178221.2|945
1752683100000|2025-07-16 16:25:00|178398.2|178268.2|178323.9|178233.9|178455.9|178365.9|178274.3|178161.6|894
1752683400000|2025-07-16 16:30:00|178313.5|178223.5|178389.6|178259.6|178402.7|178284.2|178215.4|178125.4|832
1752683700000|2025-07-16 16:35:00|178390.2|178260.2|178415.4|178325.4|178502.5|178380.2|178334.1|178221.7|679
1752684000000|2025-07-16 16:40:00|178417.2|178327.2|178393.2|178303.2|178492.9|178402.9|178366.3|178276.3|575
1752684300000|2025-07-16 16:45:00|178402.1|178312.1|178287.9|178197.9|178478.1|178388.1|178257.6|178163.3|654
1752684600000|2025-07-16 16:50:00|178287.5|178197.5|178323|178233|178371.5|178281.5|178272|178182|585
1752684900000|2025-07-16 16:55:00|178318.9|178228.9|178304.2|178214.2|178339|178234.7|178287.2|178160.9|640
1752685200000|2025-07-16 17:00:00|178300.6|178210.6|178194.4|178104.4|178300.6|178210.6|178184|178073.2|557
1752685500000|2025-07-16 17:05:00|178192.9|178102.9|178035.5|177945.5|178259.9|178148.9|178001.4|177911.4|600
1752685800000|2025-07-16 17:10:00|178032.1|177942.1|178147.7|178057.7|178168.4|178078.4|178024.1|177912.9|772
1752686100000|2025-07-16 17:15:00|178139.4|178049.4|178150.1|178060.1|178240.7|178138.2|178136.1|178023.3|998
1752686400000|2025-07-16 17:20:00|178145|178055|178125.3|177995.3|178255.1|178135.4|178079.1|177978.2|1012
1752686700000|2025-07-16 17:25:00|178129.3|177999.3|178191.4|178101.4|178203.4|178101.4|178072|177961|915
1752687000000|2025-07-16 17:30:00|178198.2|178068.2|178184.8|178054.8|178229.4|178116.5|178123.6|177993.7|1026
1752687300000|2025-07-16 17:35:00|178182.6|178052.6|178028|177938|178199.3|178069.3|177995.2|177890.2|929
1752687600000|2025-07-16 17:40:00|178019.2|177929.2|178081.9|177991.9|178094.2|178002.2|178006.9|177896.5|1031
1752687900000|2025-07-16 17:45:00|178077|177987|177950.3|177820.3|178098.4|178008.4|177911.9|177809.8|915
1752688200000|2025-07-16 17:50:00|177956.2|177826.2|178221.1|178091.1|178224.2|178103.5|177946.5|177816.5|883
1752688500000|2025-07-16 17:55:00|178220.4|178090.4|178130|178040|178294.6|178166|178112.2|178016.6|558
1752688800000|2025-07-16 18:00:00|178113.2|178023.2|178234.8|178144.8|178250.4|178160.4|178067.1|177977.1|592
1752689100000|2025-07-16 18:05:00|178216.9|178126.9|178328.7|178238.7|178337|178247|178216.6|178126.2|745
1752689400000|2025-07-16 18:10:00|178331.6|178241.6|178376.3|178286.3|178456.3|178366.3|178327|178237|567
1752689700000|2025-07-16 18:15:00|178382.8|178292.8|178275.5|178185.5|178405.8|178315.8|178254.7|178153.3|839
1752690000000|2025-07-16 18:20:00|178276.7|178186.7|178242.9|178152.9|178297.2|178207.2|178231.5|178141.5|663
1752690300000|2025-07-16 18:25:00|178240.2|178150.2|178315.5|178225.5|178351.2|178242|178239.3|178149.3|653
1752690600000|2025-07-16 18:30:00|178314.8|178224.8|178225.9|178135.9|178325.7|178235.7|178193.5|178085|649
1752690900000|2025-07-16 18:35:00|178218.8|178128.8|178375.9|178285.9|178377.8|178287.8|178203.9|178097.9|573
1752691200000|2025-07-16 18:40:00|178372.9|178282.9|178414.6|178324.6|178432.9|178342.9|178372.7|178282.7|742
1752691500000|2025-07-16 18:45:00|178415.5|178325.5|178431.1|178341.1|178451.2|178350.4|178395.9|178305.9|683
1752691800000|2025-07-16 18:50:00|178434.1|178344.1|178430.8|178340.8|178446.4|178356.4|178405.4|178315.4|669
1752692100000|2025-07-16 18:55:00|178427.9|178337.9|178417.9|178327.9|178469.6|178379.6|178400.9|178310.9|591
1752692400000|2025-07-16 19:00:00|178430.9|178300.9|178466.5|178336.5|178473.8|178343.8|178369.4|178279.4|601
1752692700000|2025-07-16 19:05:00|178469.1|178339.1|178387.6|178257.6|178476.3|178346.3|178376.9|178246.9|525
1752693000000|2025-07-16 19:10:00|178392.2|178262.2|178426.5|178296.5|178448|178318|178384.5|178254.5|615
1752693300000|2025-07-16 19:15:00|178421.3|178291.3|178458.4|178328.4|178509.9|178379.9|178417.2|178287.2|486
1752693600000|2025-07-16 19:20:00|178463.4|178333.4|178472.7|178342.7|178481.9|178351.9|178433.7|178303.7|538
1752693900000|2025-07-16 19:25:00|178477.6|178347.6|178432.6|178302.6|178483.4|178353.4|178416.9|178286.9|464
1752694200000|2025-07-16 19:30:00|178436.9|178306.9|178464.6|178334.6|178494.2|178364.2|178424.7|178294.7|500
1752694500000|2025-07-16 19:35:00|178462.3|178332.3|178455.4|178325.4|178465.8|178335.8|178438.9|178308.9|298
1752694800000|2025-07-16 19:40:00|178460.4|178330.4|178512.8|178382.8|178527|178397|178446.7|178316.7|442
1752695100000|2025-07-16 19:45:00|178506.1|178376.1|178453.3|178323.3|178536.2|178406.2|178438.2|178308.2|395
1752695400000|2025-07-16 19:50:00|178453.4|178323.4|178447.6|178317.6|178487.8|178357.8|178415|178285|237
1752695700000|2025-07-16 19:55:00|178443.6|178313.6|178384.4|178254.4|178450.5|178320.5|178376.3|178246.3|153
1752696000000|2025-07-16 20:00:00|178376.3|178246.3|178344.1|178214.1|178401.7|178271.7|178300.6|178171.6|103
1752696300000|2025-07-16 20:05:00|178343.4|178213.4|178363.8|178233.8|178363.8|178233.8|178337.7|178207.7|87
1752696600000|2025-07-16 20:10:00|178365.4|178235.4|178300.4|178170.4|178368|178238|178281.4|178151.4|50
1752696900000|2025-07-16 20:15:00|178299.9|178169.9|178300.2|178170.2|178309.3|178179.3|178284.6|178154.6|175
1752697200000|2025-07-16 20:20:00|178304.8|178174.8|178282.8|178152.8|178315.6|178185.6|178280.5|178150.5|168
1752697500000|2025-07-16 20:25:00|178288.2|178158.2|178265.7|178135.7|178304.9|178174.9|178265.7|178135.7|124
1752697800000|2025-07-16 20:30:00|178266.1|178136.1|178338.7|178208.7|178338.7|178208.7|178266.1|178136.1|36
1752698100000|2025-07-16 20:35:00|178337.7|178207.7|178311.9|178181.9|178338.7|178208.7|178311.9|178181.9|22
1752698400000|2025-07-16 20:40:00|178305.5|178175.5|178211.5|178081.5|178305.5|178175.5|178195.8|178065.8|529
1752698700000|2025-07-16 20:45:00|178213.5|178083.5|178218.3|178088.3|178253.3|178099.3|178142.9|178040.8|390
1752699000000|2025-07-16 20:50:00|178219.8|178089.8|178267.5|178044.7|178269.3|178114.1|178201.4|178014.3|296
1752699300000|2025-07-16 20:55:00|178258.9|178036|178340.1|177998.1|178415.7|178073.7|178208.3|177866.3|155
1752699600000|2025-07-16 21:00:00|178394.1|178052.1|178394.1|178052.1|178394.1|178052.1|178394.1|178052.1|1
1752701100000|2025-07-16 21:25:00|178334.8|177992.8|178334.8|177992.8|178334.8|177992.8|178334.8|177992.8|1
1752703200000|2025-07-16 22:00:00|178446.1|178104.1|178524|178182|178631.9|178289.9|178313.8|177971.8|98
1752703500000|2025-07-16 22:05:00|178562|178220|178375.8|178033.8|178594.7|178252.7|178375.8|178033.8|29
1752703800000|2025-07-16 22:10:00|178460|178118|178393.9|178051.9|178460.6|178118.6|178308.5|177966.5|19
1752704100000|2025-07-16 22:15:00|178455.4|178113.4|178393.9|178051.9|178455.4|178113.4|178393.9|178051.9|13
1752704400000|2025-07-16 22:20:00|178436.4|178094.4|178393.9|178051.9|178465.1|178123.1|178393.9|178051.9|18
1752704700000|2025-07-16 22:25:00|178452.9|178110.9|178393.9|178051.9|178467.6|178125.6|178393.9|178051.9|11
1752705000000|2025-07-16 22:30:00|178458.8|178116.8|178435.7|178093.7|178458.8|178116.8|178336.3|177994.3|21
1752705300000|2025-07-16 22:35:00|178471.5|178129.5|178418.8|178076.8|178471.5|178129.5|178267.4|177925.4|23
1752705600000|2025-07-16 22:40:00|178455.5|178113.5|178418.8|178076.8|178455.6|178113.6|178418.8|178076.8|18
1752705900000|2025-07-16 22:45:00|178438.7|178096.7|178418.8|178076.8|178461|178119|178418.8|178076.8|13
1752706200000|2025-07-16 22:50:00|178456|178114|178445.1|178103.1|178504.1|178162.1|178409.1|178067.1|45
1752706500000|2025-07-16 22:55:00|178421.1|178079.1|178421.1|178079.1|178467.9|178125.9|178420.8|178078.8|24
1752706800000|2025-07-16 23:00:00|178430.6|178088.6|178500.1|178199.1|178501.4|178219.5|178300|177975|75
1752707100000|2025-07-16 23:05:00|178498.8|178200|178525.9|178183.9|178562.2|178240.8|178448.7|178175.5|34
1752707400000|2025-07-16 23:10:00|178527.1|178185.1|178447.7|178229.9|178527.1|178233.2|178447.7|178179.2|18
1752707700000|2025-07-16 23:15:00|178521.8|178179.8|178520.2|178178.2|178524.9|178230.6|178446.7|178177.8|17
1752708000000|2025-07-16 23:20:00|178521.2|178179.2|178440.6|178222.8|178521.4|178230.1|178440.3|178174.7|16
1752708300000|2025-07-16 23:25:00|178520.8|178178.8|178447.2|178229.4|178522.4|178229.4|178441.3|178177.9|17
1752708600000|2025-07-16 23:30:00|178450.7|178232.9|178452.2|178234.4|178532.7|178234.4|178450.7|178182.7|18
1752708900000|2025-07-16 23:35:00|178531.6|178189.6|178451.8|178234|178532.3|178234.5|178448.7|178183.2|21
1752709200000|2025-07-16 23:40:00|178533.4|178191.4|178464.5|178180|178535|178276.7|178451.2|178180|38
1752709500000|2025-07-16 23:45:00|178525.7|178183.7|178485.4|178207.8|178611.5|178269.5|178454.1|178176.7|40
1752709800000|2025-07-16 23:50:00|178460.5|178223.1|178489.4|178271.6|178527.9|178288.2|178448.8|178141.5|71
1752710100000|2025-07-16 23:55:00|178479|178268.7|178461.5|178331.5|178521.8|178331.5|178442|178251.5|25
1752710400000|2025-07-17 00:00:00|178458.5|178328.5|178508.3|178378.3|178561.9|178405.5|178430.9|178300.9|60
1752710700000|2025-07-17 00:05:00|178511.5|178381.5|178535|178405|178535.3|178405.3|178486.9|178356.9|138
1752711000000|2025-07-17 00:10:00|178532.4|178402.4|178532.9|178402.9|178543|178413|178520.7|178390.7|41
1752711300000|2025-07-17 00:15:00|178531.9|178401.9|178573.7|178372.5|178573.7|178414.5|178529|178368.1|20
1752711600000|2025-07-17 00:20:00|178573.5|178372.3|178535.9|178405.9|178577|178416.1|178533.1|178370|33
1752711900000|2025-07-17 00:25:00|178571.4|178370.1|178523.3|178393.3|178571.4|178411.4|178519|178341.7|34
1752712200000|2025-07-17 00:30:00|178520.9|178390.9|178535.7|178405.7|178569.6|178415|178516.7|178365.9|41
1752712500000|2025-07-17 00:35:00|178542.4|178412.4|178562.2|178432.2|178593.6|178460|178542.4|178392.4|49
1752712800000|2025-07-17 00:40:00|178568.7|178438.7|178543.9|178413.9|178568.7|178438.7|178514.4|178384.4|43
1752713100000|2025-07-17 00:45:00|178549.1|178419.1|178704.6|178574.6|178731.5|178601.5|178544.3|178414.3|84
1752713400000|2025-07-17 00:50:00|178698.8|178568.8|178697.7|178567.7|178732|178584.8|178638.1|178456.3|121
1752713700000|2025-07-17 00:55:00|178703.9|178573.9|178641.3|178511.3|178775.1|178645.1|178641.3|178511.3|193
1752714000000|2025-07-17 01:00:00|178622.6|178492.6|178608|178478|178622.6|178492.6|178552.6|178422.6|90
1752714300000|2025-07-17 01:05:00|178602.2|178472.2|178593.3|178463.3|178619.6|178489.6|178585|178455|68
1752714600000|2025-07-17 01:10:00|178595.1|178465.1|178528.3|178398.3|178595.1|178465.1|178511.4|178381.4|170
1752714900000|2025-07-17 01:15:00|178531|178401|178550.8|178420.8|178567.3|178437.3|178476.9|178346.9|127
1752715200000|2025-07-17 01:20:00|178557.7|178427.7|178634.4|178504.4|178643.2|178513.2|178557.7|178427.7|103
1752715500000|2025-07-17 01:25:00|178641.3|178511.3|178681.3|178551.3|178694.7|178564.7|178641.3|178511.3|59
1752715800000|2025-07-17 01:30:00|178702.7|178572.7|178760.2|178630.2|178769.3|178639.3|178681.5|178551.5|220
1752716100000|2025-07-17 01:35:00|178749.5|178619.5|178701|178571|178815|178685|178676.2|178546.2|88
1752716400000|2025-07-17 01:40:00|178695.6|178565.6|178609.3|178479.3|178704.7|178574.7|178602.5|178472.5|163
1752716700000|2025-07-17 01:45:00|178602|178472|178612.6|178482.6|178616.4|178486.4|178547.5|178417.5|262
1752717000000|2025-07-17 01:50:00|178612.2|178482.2|178534.9|178404.9|178614.7|178484.7|178523.5|178393.5|132
1752717300000|2025-07-17 01:55:00|178544.5|178414.5|178519.5|178389.5|178544.5|178414.5|178506|178376|67
1752717600000|2025-07-17 02:00:00|178525.2|178395.2|178569.8|178439.8|178576.1|178446.1|178521.6|178391.6|95
1752717900000|2025-07-17 02:05:00|178574.3|178444.3|178628.7|178498.7|178634.7|178504.7|178574.3|178444.3|86
1752718200000|2025-07-17 02:10:00|178638|178508|178682|178552|178735.2|178605.2|178603.2|178470|189
1752718500000|2025-07-17 02:15:00|178688.7|178558.7|178742.7|178612.7|178808.6|178622.8|178680.5|178550.5|153
1752718800000|2025-07-17 02:20:00|178737.6|178607.6|178699.1|178569.1|178810.7|178631.6|178697.7|178567.7|112
1752719100000|2025-07-17 02:25:00|178693.1|178563.1|178691.4|178561.4|178762.7|178583|178679.5|178536.6|37
1752719400000|2025-07-17 02:30:00|178688|178558|178745.2|178615.2|178751.3|178615.2|178676.9|178525.2|68
1752719700000|2025-07-17 02:35:00|178737.1|178607.1|178715.2|178585.2|178746.1|178616.1|178709.9|178579.9|152
1752720000000|2025-07-17 02:40:00|178709.2|178579.2|178734.7|178604.7|178827.6|178639.7|178699.7|178569.7|68
1752720300000|2025-07-17 02:45:00|178731.7|178601.7|178764.1|178634.1|178842|178647.4|178731.7|178581.3|49
1752720600000|2025-07-17 02:50:00|178759.7|178629.7|178744|178614|178777.1|178647.1|178742.3|178612.3|35
1752720900000|2025-07-17 02:55:00|178747.5|178617.5|178759.6|178629.6|178779|178649|178747.5|178617.5|54
1752721200000|2025-07-17 03:00:00|178761.8|178631.8|178907.9|178632.1|178907.9|178709.4|178758.6|178620.8|85
1752721500000|2025-07-17 03:05:00|178834.1|178704.1|178836.4|178706.4|178836.4|178706.4|178779.4|178649.4|117
1752721800000|2025-07-17 03:10:00|178841.9|178711.9|178826.5|178696.5|178927.7|178732.1|178822.3|178627.1|57
1752722100000|2025-07-17 03:15:00|178832.5|178702.5|178844.4|178714.4|178914.6|178717.3|178803|178613.9|110
1752722400000|2025-07-17 03:20:00|178831|178701|178792.6|178662.6|178844.9|178714.9|178792.6|178662.6|182
1752722700000|2025-07-17 03:25:00|178787.6|178657.6|178751.1|178621.1|178799|178669|178751.1|178621.1|28
1752723000000|2025-07-17 03:30:00|178811.6|178560.7|178762.5|178632.5|178811.6|178650|178702.2|178560.7|76
1752723300000|2025-07-17 03:35:00|178764.5|178634.5|178696.7|178566.7|178825.6|178634.5|178676.7|178546.7|61
1752723600000|2025-07-17 03:40:00|178704.3|178574.3|178607.8|178477.8|178711.7|178581.7|178607.8|178477.8|92
1752723900000|2025-07-17 03:45:00|178600.6|178470.6|178601.5|178471.5|178661.8|178494.6|178596.7|178435.7|55
1752724200000|2025-07-17 03:50:00|178599.2|178469.2|178599|178469|178671.9|178515.3|178594.3|178421|65
1752724500000|2025-07-17 03:55:00|178604.4|178474.4|178587.2|178457.2|178639.3|178489.1|178578.2|178410.5|48
1752724800000|2025-07-17 04:00:00|178585.3|178455.3|178600.8|178470.8|178612.8|178482.8|178585.3|178455.3|53
1752725100000|2025-07-17 04:05:00|178595|178465|178654|178524|178655.9|178525.9|178595|178417.8|37
1752725400000|2025-07-17 04:10:00|178650.4|178520.4|178688|178558|178698.4|178568.4|178646.7|178516.7|44
1752725700000|2025-07-17 04:15:00|178692.6|178562.6|178699.5|178569.5|178711.3|178581.3|178692.1|178562.1|25
1752726000000|2025-07-17 04:20:00|178702.5|178572.5|178687.1|178557.1|178736|178572.5|178676.2|178509.9|52
1752726300000|2025-07-17 04:25:00|178681.8|178551.8|178691.6|178561.6|178710|178580|178677.8|178547.8|37
1752726600000|2025-07-17 04:30:00|178684.9|178554.9|178630.2|178500.2|178691.9|178561.9|178630.2|178500.2|61
1752726900000|2025-07-17 04:35:00|178635.6|178505.6|178601.4|178471.4|178661.6|178505.7|178599.6|178435.6|33
1752727200000|2025-07-17 04:40:00|178604.5|178474.5|178624.7|178494.7|178624.7|178494.7|178565.1|178435.1|56
1752727500000|2025-07-17 04:45:00|178619|178489|178622|178492|178671.8|178497.9|178609.2|178441.1|31
1752727800000|2025-07-17 04:50:00|178616.5|178486.5|178541.2|178411.2|178625|178495|178540.8|178364.2|77
1752728100000|2025-07-17 04:55:00|178539.2|178409.2|178537|178407|178602.1|178446|178533.3|178351.2|103
1752728400000|2025-07-17 05:00:00|178538.1|178408.1|178518.5|178388.5|178538.1|178408.1|178503.6|178373.6|118
1752728700000|2025-07-17 05:05:00|178521.4|178391.4|178612.2|178482.2|178612.2|178482.2|178505|178375|125
1752729000000|2025-07-17 05:10:00|178612.3|178482.3|178539.8|178409.8|178612.3|178482.3|178533.6|178403.6|108
1752729300000|2025-07-17 05:15:00|178530.2|178400.2|178528.7|178398.7|178542.1|178412.1|178524.9|178394.9|35
1752729600000|2025-07-17 05:20:00|178527.1|178397.1|178554.8|178424.8|178570.6|178440.6|178494.4|178364.4|190
1752729900000|2025-07-17 05:25:00|178554.1|178424.1|178491.7|178361.7|178554.1|178424.1|178478|178348|96
1752730200000|2025-07-17 05:30:00|178487.4|178357.4|178518.2|178388.2|178525.3|178395.3|178470.3|178340.3|167
1752730500000|2025-07-17 05:35:00|178518.7|178388.7|178528.7|178398.7|178543.5|178413.5|178506.1|178376.1|100
1752730800000|2025-07-17 05:40:00|178527.9|178397.9|178555.4|178425.4|178558.5|178428.5|178502.5|178372.5|83
1752731100000|2025-07-17 05:45:00|178556.7|178426.7|178517.8|178387.8|178576.2|178446.2|178503.5|178373.5|95
1752731400000|2025-07-17 05:50:00|178516.3|178386.3|178520.3|178390.3|178521.2|178391.2|178494|178364|87
1752731700000|2025-07-17 05:55:00|178522|178392|178629.4|178499.4|178638.2|178508.2|178520.6|178390.6|154
1752732000000|2025-07-17 06:00:00|178635.8|178505.8|178592.5|178502.5|178677.9|178578.8|178563.3|178473.3|645
1752732300000|2025-07-17 06:05:00|178593.7|178503.7|178542.3|178452.3|178640.7|178550.7|178501.5|178394.5|473
1752732600000|2025-07-17 06:10:00|178546.4|178456.4|178773.9|178683.9|178784.8|178694.8|178544.4|178454.4|377
1752732900000|2025-07-17 06:15:00|178779.2|178689.2|178795.6|178705.6|178912.3|178822|178755.7|178664.3|391
1752733200000|2025-07-17 06:20:00|178794.8|178704.8|178933.5|178843.5|178936.1|178846.1|178794.8|178704.8|440
1752733500000|2025-07-17 06:25:00|178937.4|178847.4|178904.9|178814.9|178987.8|178897.8|178843.8|178753.8|458
1752733800000|2025-07-17 06:30:00|178905|178815|178986.5|178856.5|179001.1|178890.1|178803.7|178713.7|272
1752734100000|2025-07-17 06:35:00|178989.4|178859.4|179014.8|178924.8|179092.5|178998.2|178975.6|178845.6|286
1752734400000|2025-07-17 06:40:00|179015|178925|179130.4|179040.4|179133|179043|179003.8|178913.8|301
1752734700000|2025-07-17 06:45:00|179129.4|179039.4|179169.5|179079.5|179192.1|179102.1|179123.2|179033.2|254
1752735000000|2025-07-17 06:50:00|179168.6|179078.6|179163.5|179073.5|179184.8|179094.8|179149.8|179059.8|212
1752735300000|2025-07-17 06:55:00|179159.6|179069.6|179100.8|179010.8|179159.6|179069.6|179079.5|178989.5|118
1752735600000|2025-07-17 07:00:00|179110.2|179020.2|179264.2|179174.2|179269.4|179179.4|179110.1|179020.1|198
1752735900000|2025-07-17 07:05:00|179264.6|179174.6|179441|179351|179464|179374|179258.7|179168.7|293
1752736200000|2025-07-17 07:10:00|179439.8|179349.8|179322.4|179232.4|179439.8|179349.8|179257.4|179167.4|552
1752736500000|2025-07-17 07:15:00|179323.3|179233.3|179404.4|179314.4|179440.9|179350.9|179252.7|179134.5|415
1752736800000|2025-07-17 07:20:00|179406.5|179316.5|179421.1|179331.1|179463.9|179372.5|179398.9|179298.6|331
1752737100000|2025-07-17 07:25:00|179421.2|179331.2|179289.1|179199.1|179453.8|179363.8|179277|179187|286
1752737400000|2025-07-17 07:30:00|179286.3|179196.3|179331.1|179241.1|179367.5|179277.5|179208.6|179118.6|521
1752737700000|2025-07-17 07:35:00|179323.5|179233.5|179383.6|179253.6|179414.1|179324.1|179290.5|179200.5|424
1752738000000|2025-07-17 07:40:00|179385.2|179255.2|179298.5|179208.5|179392.1|179284.7|179297.5|179182.9|366
1752738300000|2025-07-17 07:45:00|179296.3|179206.3|179328|179238|179347.4|179248.3|179181.5|179079.8|512
1752738600000|2025-07-17 07:50:00|179330.6|179240.6|179369.1|179279.1|179378.6|179288.6|179311.4|179221.4|385
1752738900000|2025-07-17 07:55:00|179386.6|179296.6|179358.2|179228.2|179397.5|179307.5|179316.3|179211.7|376
1752739200000|2025-07-17 08:00:00|179356|179226|179289.3|179199.3|179356|179259.6|179219.6|179124|301
1752739500000|2025-07-17 08:05:00|179291.3|179201.3|179242.7|179152.7|179328.3|179238.3|179242.7|179152.7|288
1752739800000|2025-07-17 08:10:00|179266.6|179136.6|179070.4|178940.4|179266.6|179158.4|179049.9|178935.4|515
1752740100000|2025-07-17 08:15:00|179072.4|178942.4|179099.8|179009.8|179161.4|179053.4|179037.2|178942.4|346
1752740400000|2025-07-17 08:20:00|179096.3|179006.3|179098.5|179008.5|179130.4|179040.4|179073.1|178983.1|265
1752740700000|2025-07-17 08:25:00|179091.9|179001.9|178942.8|178812.8|179140.6|179050.6|178885.8|178776|393
1752741000000|2025-07-17 08:30:00|178938.7|178808.7|178973.4|178883.4|179010.6|178892.9|178921.5|178791.5|520
1752741300000|2025-07-17 08:35:00|178980.5|178890.5|178930.7|178840.7|178997.6|178907.6|178915|178825|166
1752741600000|2025-07-17 08:40:00|178931.2|178841.2|178969.3|178879.3|179009.5|178902.2|178912|178822|214
1752741900000|2025-07-17 08:45:00|178972.8|178882.8|179044.9|178954.9|179082.7|178987|178968.8|178878.8|231
1752742200000|2025-07-17 08:50:00|179046.3|178956.3|179064|178934|179088.7|178981.4|178986.3|178873.1|220
1752742500000|2025-07-17 08:55:00|179063.1|178933.1|178952.7|178822.7|179104.9|178986.4|178950.2|178820.2|321
1752742800000|2025-07-17 09:00:00|178920.9|178790.9|178795.6|178705.6|178937.9|178807.9|178795.6|178687.8|261
1752743100000|2025-07-17 09:05:00|178796.5|178706.5|178812.4|178682.4|178824.7|178734.7|178777.5|178662.1|207
1752743400000|2025-07-17 09:10:00|178815.1|178685.1|178814.6|178684.6|178856.1|178726.1|178801.2|178671.2|210
1752743700000|2025-07-17 09:15:00|178815|178685|178821.8|178691.8|178846.3|178716.3|178803.3|178673.3|140
1752744000000|2025-07-17 09:20:00|178821|178691|178780.7|178650.7|178845.2|178715.2|178772.5|178642.5|181
1752744300000|2025-07-17 09:25:00|178779.1|178649.1|178728.2|178598.2|178784.7|178654.7|178657.1|178527.1|193
1752744600000|2025-07-17 09:30:00|178722.8|178592.8|178634.7|178504.7|178722.8|178592.8|178614.8|178484.8|153
1752744900000|2025-07-17 09:35:00|178640.8|178510.8|178670.8|178540.8|178683.2|178556|178589.9|178477.5|222
1752745200000|2025-07-17 09:40:00|178665.7|178535.7|178642.4|178552.4|178670.3|178573.4|178599.5|178494|169
1752745500000|2025-07-17 09:45:00|178647.3|178557.3|178705.5|178615.5|178721.6|178631.6|178641|178551|125
1752745800000|2025-07-17 09:50:00|178707.7|178617.7|178760.8|178670.8|178812.5|178722.5|178703.6|178613.6|262
1752746100000|2025-07-17 09:55:00|178757.8|178667.8|178815.2|178725.2|178833.3|178743.3|178757.8|178667.8|296
1752746400000|2025-07-17 10:00:00|178812.4|178722.4|178855.9|178765.9|178869.6|178779.6|178798.3|178708.3|280
1752746700000|2025-07-17 10:05:00|178856.4|178766.4|178833.1|178743.1|178886|178782.3|178801.6|178711.6|193
1752747000000|2025-07-17 10:10:00|178835.3|178745.3|178850.3|178760.3|178850.3|178760.3|178787.3|178697.3|153
1752747300000|2025-07-17 10:15:00|178851.4|178761.4|178997|178907|178997|178907|178851.4|178761.4|477
1752747600000|2025-07-17 10:20:00|178996.8|178906.8|178972.2|178882.2|179022.8|178932.8|178960.9|178870.9|202
1752747900000|2025-07-17 10:25:00|178965.9|178875.9|178960|178870|178980.4|178887.1|178918|178800.5|288
1752748200000|2025-07-17 10:30:00|178968.6|178838.6|179008.1|178878.1|179019.4|178889.4|178968.6|178838.6|627
1752748500000|2025-07-17 10:35:00|179007.4|178877.4|178980.2|178890.2|179023.9|178913.2|178947|178857|195
1752748800000|2025-07-17 10:40:00|178986.7|178896.7|179003.3|178913.3|179020.1|178930.1|178980|178890|160
1752749100000|2025-07-17 10:45:00|179002.8|178912.8|179003.8|178913.8|179020.2|178916.9|178974.6|178864|115
1752749400000|2025-07-17 10:50:00|178998.8|178908.8|179055.6|178965.6|179072|178982|178983.4|178881.6|267
1752749700000|2025-07-17 10:55:00|179049.7|178959.7|179059|178969|179081.5|178991.5|179013.3|178904.6|353
1752750000000|2025-07-17 11:00:00|179061.6|178971.6|179061.2|178971.2|179111.1|179021.1|179051.9|178961.9|406
1752750300000|2025-07-17 11:05:00|179065.7|178975.7|179060.1|178970.1|179075.8|178985.8|179044.9|178954.9|113
1752750600000|2025-07-17 11:10:00|179058.8|178968.8|179078.2|178988.2|179091.6|179001.6|179056.1|178966.1|164
1752750900000|2025-07-17 11:15:00|179080.4|178990.4|179087.2|178997.2|179106.8|179016.8|179060.4|178970.4|304
1752751200000|2025-07-17 11:20:00|179088.2|178998.2|179104.3|179014.3|179120.3|179030.3|179084.8|178994.8|353
1752751500000|2025-07-17 11:25:00|179099|179009|179176.2|179086.2|179224.6|179134.6|179098.6|178994.5|357
1752751800000|2025-07-17 11:30:00|179175|179085|179211.2|179121.2|179223.2|179133.2|179153|179063|562
1752752100000|2025-07-17 11:35:00|179211.9|179121.9|179219.1|179129.1|179254.4|179151.1|179195.8|179097.7|255
1752752400000|2025-07-17 11:40:00|179222|179132|179213.9|179123.9|179289.6|179182.7|179192.5|179100.5|276
1752752700000|2025-07-17 11:45:00|179211.7|179121.7|179255.5|179165.5|179266|179172.9|179211.4|179092.2|271
1752753000000|2025-07-17 11:50:00|179252.6|179162.6|179250.3|179160.3|179287.6|179197.6|179248.4|179158.4|247
1752753300000|2025-07-17 11:55:00|179252|179162|179147.4|179057.4|179254.1|179164.1|179140.1|179036.8|431
1752753600000|2025-07-17 12:00:00|179139.9|179049.9|179124.9|179034.9|179150|179060|179078.2|178988.2|444
1752753900000|2025-07-17 12:05:00|179123.3|179033.3|179033.8|178943.8|179137.2|179047.2|179015.4|178925.4|258
1752754200000|2025-07-17 12:10:00|179035.3|178945.3|179079.6|178949.6|179092.6|178970.9|178985|178895|276
1752754500000|2025-07-17 12:15:00|179056.9|178966.9|179084.3|178994.3|179098.6|179008.6|179033.2|178939|227
1752754800000|2025-07-17 12:20:00|179090.1|179000.1|179164.3|179034.3|179180.8|179059.5|179085.4|178995.4|413
1752755100000|2025-07-17 12:25:00|179168.6|179038.6|179219.6|178877.6|179249.8|179092.1|179143.7|178877.6|257
1752755400000|2025-07-17 12:30:00|179233.1|178891.1|179321.7|179191.7|179398.8|179236.1|179219.6|178877.6|523
1752755700000|2025-07-17 12:35:00|179329.7|179199.7|179206.2|179076.2|179339.7|179215.1|179186.6|179063|485
1752756000000|2025-07-17 12:40:00|179207.8|179077.8|179147.7|179057.7|179239.6|179118.5|179094.2|178973.4|406
1752756300000|2025-07-17 12:45:00|179150.1|179060.1|178997.9|178907.9|179171.2|179081.2|178997.9|178903.7|331
1752756600000|2025-07-17 12:50:00|178996.8|178906.8|179019.2|178929.2|179060.6|178951|178945|178848.9|353
1752756900000|2025-07-17 12:55:00|179010.7|178920.7|178947.2|178817.2|179089|178999|178921|178791|418
1752757200000|2025-07-17 13:00:00|178942.5|178812.5|178945.4|178855.4|178979.6|178889.6|178923.7|178793.7|358
1752757500000|2025-07-17 13:05:00|178946.1|178856.1|179023|178893|179024.9|178924.8|178940.5|178810.5|684
1752757800000|2025-07-17 13:10:00|179026.6|178896.6|179025.8|178935.8|179043.3|178942.8|178978.1|178867.3|343
1752758100000|2025-07-17 13:15:00|179031.5|178941.5|179108.1|178978.1|179108.1|179002.6|179008.3|178895|375
1752758400000|2025-07-17 13:20:00|179105.1|179015.1|179171.8|179081.8|179238.9|179129.5|179100.8|178979.5|612
1752758700000|2025-07-17 13:25:00|179171.5|179081.5|179042|178952|179236.9|179146.9|179037.5|178947.5|348
1752759000000|2025-07-17 13:30:00|179044.3|178954.3|179025.7|178935.7|179090.7|178989.6|178980.2|178890.2|272
1752759300000|2025-07-17 13:35:00|179027.3|178937.3|178927.9|178837.9|179045|178955|178922.7|178832.7|241
1752759600000|2025-07-17 13:40:00|178931.7|178841.7|178909.8|178819.8|178942.9|178852.9|178896.6|178806.6|232
1752759900000|2025-07-17 13:45:00|178908.7|178818.7|179049.5|178959.5|179065.2|178975.2|178814.4|178724.4|475
1752760200000|2025-07-17 13:50:00|179047.4|178957.4|179068.7|178978.7|179103.6|179013.6|179006.2|178916.2|388
1752760500000|2025-07-17 13:55:00|179069.7|178979.7|178964.9|178874.9|179081.5|178991.5|178964.9|178874.9|283
1752760800000|2025-07-17 14:00:00|178940.2|178850.2|179031.7|178941.7|179071.7|178981.7|178914.4|178824.4|374
1752761100000|2025-07-17 14:05:00|179028.9|178938.9|178904.7|178814.7|179054.4|178964.4|178899.7|178809.7|348
1752761400000|2025-07-17 14:10:00|178902.2|178812.2|178835.6|178745.6|178905.1|178815.1|178804.3|178704|518
1752761700000|2025-07-17 14:15:00|178833.2|178743.2|178696.1|178606.1|178840.6|178750.6|178688|178577.7|354
1752762000000|2025-07-17 14:20:00|178696.3|178606.3|178744.4|178654.4|178779.2|178659.9|178674.7|178584.7|345
1752762300000|2025-07-17 14:25:00|178736.3|178646.3|178649.3|178559.3|178764.9|178674.9|178629.3|178520.5|402
1752762600000|2025-07-17 14:30:00|178665.6|178575.6|178673.4|178583.4|178693.9|178603.9|178629.5|178516.3|546
1752762900000|2025-07-17 14:35:00|178669.8|178579.8|178352.1|178262.1|178673|178583|178275.5|178150.3|434
1752763200000|2025-07-17 14:40:00|178356.5|178266.5|178499.6|178409.6|178504.7|178414.7|178310|178200.4|479
1752763500000|2025-07-17 14:45:00|178500|178410|178503.8|178413.8|178610.8|178520.8|178480.9|178390.9|369
1752763800000|2025-07-17 14:50:00|178520.7|178430.7|178523.9|178433.9|178598.4|178508.4|178505.4|178415.4|442
1752764100000|2025-07-17 14:55:00|178516.1|178426.1|178506|178416|178542|178452|178424.1|178323.5|524
1752764400000|2025-07-17 15:00:00|178508.1|178418.1|178477.4|178387.4|178556.6|178466.6|178443.5|178353.5|516
1752764700000|2025-07-17 15:05:00|178476.3|178386.3|178489.6|178399.6|178522|178432|178445.9|178355.9|547
1752765000000|2025-07-17 15:10:00|178490.6|178400.6|178404.6|178314.6|178507.2|178410.8|178394.1|178295.7|377
1752765300000|2025-07-17 15:15:00|178419|178289|178506.3|178416.3|178509.2|178419.2|178401.2|178289|577
1752765600000|2025-07-17 15:20:00|178498.3|178408.3|178487.5|178397.5|178578.5|178488.5|178456.3|178366.3|482
1752765900000|2025-07-17 15:25:00|178474.7|178384.7|178439.2|178309.2|178513|178385.7|178416.6|178301.6|396
1752766200000|2025-07-17 15:30:00|178438.8|178308.8|178391.6|178261.6|178538.5|178425.8|178372.1|178242.1|720
1752766500000|2025-07-17 15:35:00|178392.2|178262.2|178412.1|178282.1|178436.2|178318.2|178362.2|178243.8|456
1752766800000|2025-07-17 15:40:00|178410.5|178280.5|178337.6|178247.6|178410.5|178280.5|178245.6|178141.4|517
1752767100000|2025-07-17 15:45:00|178335.1|178245.1|178271.6|178181.6|178360.6|178270.6|178254.9|178144.4|284
1752767400000|2025-07-17 15:50:00|178250.3|178160.3|178158.4|178028.4|178296|178190.6|178121.7|178027.4|769
1752767700000|2025-07-17 15:55:00|178158.1|178028.1|178220.5|178090.5|178286.6|178184.4|178151.7|178021.7|658
1752768000000|2025-07-17 16:00:00|178220.6|178090.6|178175|178045|178227.5|178097.5|178151.3|178025.5|277
1752768300000|2025-07-17 16:05:00|178175.4|178045.4|178194.8|178104.8|178214.1|178113.9|178138.7|178032.3|269
1752768600000|2025-07-17 16:10:00|178188.6|178098.6|178200.6|178070.6|178225.6|178114.2|178153.1|178046.9|718
1752768900000|2025-07-17 16:15:00|178212.4|178082.4|178215.2|178085.2|178233.5|178125.4|178131.8|178024.5|586
1752769200000|2025-07-17 16:20:00|178215.3|178085.3|178319.6|178189.6|178336.6|178206.6|178210.8|178080.8|357
1752769500000|2025-07-17 16:25:00|178327.8|178197.8|178412|178282|178430.3|178300.3|178309.5|178179.5|282
1752769800000|2025-07-17 16:30:00|178410.5|178280.5|178428.1|178298.1|178469.7|178355.3|178406.1|178276.1|450
1752770100000|2025-07-17 16:35:00|178422|178292|178667|178537|178668|178538|178413.8|178283.8|459
1752770400000|2025-07-17 16:40:00|178668.1|178538.1|178689.6|178559.6|178754.7|178633.3|178647.7|178517.7|451
1752770700000|2025-07-17 16:45:00|178689.2|178559.2|178652|178522|178710.2|178580.2|178615.7|178516|650
1752771000000|2025-07-17 16:50:00|178656.4|178526.4|178698.3|178568.3|178726.5|178621.6|178634.4|178508.5|533
1752771300000|2025-07-17 16:55:00|178697.9|178567.9|178599.2|178469.2|178702.2|178572.2|178569.5|178452.2|604
1752771600000|2025-07-17 17:00:00|178594.4|178464.4|178537.2|178407.2|178637|178507|178512.9|178393.8|661
1752771900000|2025-07-17 17:05:00|178506.9|178416.9|178492.9|178362.9|178545.2|178422.1|178479.9|178349.9|583
1752772200000|2025-07-17 17:10:00|178488.6|178358.6|178481.9|178391.9|178497.8|178400.9|178447.2|178353.9|484
1752772500000|2025-07-17 17:15:00|178474.3|178384.3|178471.8|178381.8|178485.9|178395.9|178452.4|178362.4|476
1752772800000|2025-07-17 17:20:00|178467.9|178377.9|178500.3|178370.3|178510.7|178415|178459.6|178359.5|443
1752773100000|2025-07-17 17:25:00|178496|178366|178510.6|178380.6|178523.2|178393.2|178482.4|178352.4|538
1752773400000|2025-07-17 17:30:00|178507.8|178377.8|178515.9|178385.9|178520.6|178390.6|178486.1|178356.1|411
1752773700000|2025-07-17 17:35:00|178513.2|178383.2|178572.7|178442.7|178592.5|178462.5|178513.2|178383.2|420
1752774000000|2025-07-17 17:40:00|178568.5|178438.5|178637.9|178507.9|178644.6|178533|178560.9|178430.9|536
1752774300000|2025-07-17 17:45:00|178637|178507|178629.7|178499.7|178664.7|178553.3|178602|178480.3|411
1752774600000|2025-07-17 17:50:00|178638.5|178508.5|178604.9|178474.9|178640.8|178524|178591|178466.3|432
1752774900000|2025-07-17 17:55:00|178604.1|178474.1|178504.4|178414.4|178631.2|178520.8|178499.5|178400.1|540
1752775200000|2025-07-17 18:00:00|178503.9|178413.9|178584.3|178494.3|178629.5|178539.5|178503.9|178388.8|406
1752775500000|2025-07-17 18:05:00|178579|178489|178481.9|178391.9|178605.6|178515.6|178470.9|178380.9|407
1752775800000|2025-07-17 18:10:00|178486.9|178396.9|178480.7|178390.7|178488|178398|178454.2|178364.2|161
1752776100000|2025-07-17 18:15:00|178473.8|178383.8|178491.5|178361.5|178507|178393.5|178461.6|178346.4|228
1752776400000|2025-07-17 18:20:00|178489.3|178359.3|178476.1|178386.1|178529.1|178426.8|178470.7|178354.3|382
1752776700000|2025-07-17 18:25:00|178480.2|178390.2|178405.9|178315.9|178481.6|178391.6|178387.8|178297.8|344
1752777000000|2025-07-17 18:30:00|178406.8|178316.8|178409.1|178279.1|178439.9|178328|178386.1|178271.9|478
1752777300000|2025-07-17 18:35:00|178415|178285|178357|178267|178428|178298|178345.2|178248.9|329
1752777600000|2025-07-17 18:40:00|178361|178271|178377.6|178287.6|178415.7|178299.8|178350|178254.5|384
1752777900000|2025-07-17 18:45:00|178384.4|178294.4|178403.3|178313.3|178432|178321.7|178357.5|178249.3|380
1752778200000|2025-07-17 18:50:00|178407.7|178317.7|178418|178288|178421.1|178331.1|178392.9|178284|377
1752778500000|2025-07-17 18:55:00|178422.3|178292.3|178400.2|178270.2|178433.8|178303.8|178351.6|178221.6|348
1752778800000|2025-07-17 19:00:00|178402.5|178272.5|178360|178230|178403.9|178273.9|178353|178223|229
1752779100000|2025-07-17 19:05:00|178356|178226|178359.5|178229.5|178363.8|178233.8|178344.9|178214.9|105
1752779400000|2025-07-17 19:10:00|178348.4|178218.4|178342.4|178212.4|178352.4|178222.4|178334.8|178204.8|141
1752779700000|2025-07-17 19:15:00|178342.8|178212.8|178238.9|178108.9|178353.5|178223.5|178238.9|178108.9|121
1752780000000|2025-07-17 19:20:00|178245.3|178115.3|178289.8|178159.8|178347.3|178217.3|178237.8|178107.8|433
1752780300000|2025-07-17 19:25:00|178295.6|178165.6|178286.5|178156.5|178309.6|178179.6|178275.6|178145.6|271
1752780600000|2025-07-17 19:30:00|178286.8|178156.8|178273.9|178143.9|178301.2|178171.2|178263.3|178133.3|349
1752780900000|2025-07-17 19:35:00|178275.9|178145.9|178249.2|178119.2|178278.6|178148.6|178238.2|178108.2|233
1752781200000|2025-07-17 19:40:00|178251.9|178121.9|178248.6|178118.6|178268.8|178138.8|178236.3|178106.3|282
1752781500000|2025-07-17 19:45:00|178246.4|178116.4|178236.2|178106.2|178262.2|178132.2|178229.8|178099.8|93
1752781800000|2025-07-17 19:50:00|178236.5|178106.5|178255.4|178125.4|178269.7|178139.7|178236.5|178106.5|140
1752782100000|2025-07-17 19:55:00|178257.8|178127.8|178213.9|178083.9|178268.2|178177.7|178199.1|178069.1|134
1752782400000|2025-07-17 20:00:00|178205.3|178075.3|178304.1|178174.1|178304.1|178174.1|178170|178066|79
1752782700000|2025-07-17 20:05:00|178301.5|178171.5|178220.6|178090.6|178301.5|178171.5|178204.4|178039.3|25
1752783000000|2025-07-17 20:10:00|178226.5|178096.5|178223.7|178093.7|178254.8|178101|178208.3|178047.2|35
1752783300000|2025-07-17 20:15:00|178218.7|178088.7|178231.6|178101.6|178236.3|178106.3|178217.4|178087.4|19
1752783600000|2025-07-17 20:20:00|178231.1|178101.1|178240|178110|178240|178110|178228|178098|19
1752783900000|2025-07-17 20:25:00|178240.3|178110.3|178261|178131|178261|178131|178226.2|178096.2|63
1752784200000|2025-07-17 20:30:00|178264|178134|178251|178121|178296.6|178166.6|178232.2|178102.2|38
1752784500000|2025-07-17 20:35:00|178252.1|178122.1|178250.6|178120.6|178261.4|178131.4|178250.4|178120.4|22
1752784800000|2025-07-17 20:40:00|178250.1|178120.1|178236.9|178106.9|178250.1|178120.1|178224.2|178094.2|29
1752785100000|2025-07-17 20:45:00|178237.4|178107.4|178215|178085|178241.9|178111.9|178190.5|178060.5|27
1752785400000|2025-07-17 20:50:00|178202|178072|178378.9|178143.5|178454.7|178175.9|178202|178072|239
1752785700000|2025-07-17 20:55:00|178395.5|178129|178481.4|178139.4|178505.9|178163.9|178202.5|178028|165
1752786000000|2025-07-17 21:00:00|178432|178090|178432|178090|178432|178090|178432|178090|1
1752786300000|2025-07-17 21:05:00|178671|178329|178671|178329|178671|178329|178671|178329|1
1752787800000|2025-07-17 21:30:00|178671.1|178329.1|178671.1|178329.1|178671.1|178329.1|178671.1|178329.1|1
1752788100000|2025-07-17 21:35:00|178671.4|178329.4|178671.4|178329.4|178671.5|178329.5|178671.4|178329.4|3
1752788400000|2025-07-17 21:40:00|178671.5|178329.5|178671.6|178329.6|178671.6|178329.6|178671.5|178329.5|2
1752788700000|2025-07-17 21:45:00|178670.6|178328.6|178670|178328|178670.6|178328.6|178670|178328|2
1752789000000|2025-07-17 21:50:00|178670.1|178328.1|178670.1|178328.1|178670.1|178328.1|178670.1|178328.1|1
1752789300000|2025-07-17 21:55:00|178670|178328|178670.9|178328.9|178670.9|178328.9|178670|178328|2
1752789600000|2025-07-17 22:00:00|178671|178329|178526.3|178196.6|178671|178329|178472.5|178130.5|45
1752789900000|2025-07-17 22:05:00|178525.5|178197.8|178473|178131|178548.6|178206.6|178473|178131|32
1752790200000|2025-07-17 22:10:00|178481.2|178139.2|178666.3|178324.3|178677.5|178335.5|178479.5|178137.5|49
1752790500000|2025-07-17 22:15:00|178666.4|178324.4|178673.1|178331.1|178713.2|178371.2|178607.8|178265.8|563
1752790800000|2025-07-17 22:20:00|178651.9|178309.9|178495.5|178153.5|178714.4|178372.4|178480.6|178138.6|194
1752791100000|2025-07-17 22:25:00|178488.7|178146.7|178602.2|178260.2|178688.3|178346.3|178444.5|178102.5|139
1752791400000|2025-07-17 22:30:00|178670.1|178328.1|178469.7|178127.7|178680.5|178338.5|178407|178087.5|381
1752791700000|2025-07-17 22:35:00|178501.1|178159.1|178503.3|178161.3|178705|178363|178430.6|178133.7|240
1752792000000|2025-07-17 22:40:00|178521.1|178179.1|178502.2|178160.2|178578.1|178236.1|178502.2|178160.2|19
1752792300000|2025-07-17 22:45:00|178514.1|178172.1|178632|178290|178705|178363|178495.3|178153.3|536
1752792600000|2025-07-17 22:50:00|178705|178363|178511.6|178169.6|178705|178363|178493.6|178151.6|176
1752792900000|2025-07-17 22:55:00|178497|178155|178515.8|178173.8|178515.8|178173.8|178494.5|178152.5|13
1752793200000|2025-07-17 23:00:00|178519|178177|178327.7|178197.7|178635.4|178293.4|178325.9|178177|295
1752793500000|2025-07-17 23:05:00|178324.3|178194.3|178306.9|178176.9|178442.4|178221.1|178304.1|178115.5|40
1752793800000|2025-07-17 23:10:00|178293.7|178163.7|178242.5|178112.5|178423.5|178179.7|178242.5|178079.4|18
1752794100000|2025-07-17 23:15:00|178354.3|178012.3|178327|178086.7|178355.6|178142.8|178220.9|177984.9|21
1752794400000|2025-07-17 23:20:00|178221.1|178091.1|178221.6|178091.6|178344.8|178091.6|178221.1|177999|12
1752794700000|2025-07-17 23:25:00|178344.3|178002.3|178219.1|178089.1|178344.8|178102.4|178219.1|177997|13
1752795000000|2025-07-17 23:30:00|178234.4|178104.4|178230.4|178100.4|178342.9|178111.7|178219.2|177995.4|23
1752795300000|2025-07-17 23:35:00|178341|177999|178235.6|178105.6|178343.6|178105.6|178221.7|177997.2|18
1752795600000|2025-07-17 23:40:00|178338.8|177996.8|178232.3|178102.3|178343.7|178102.3|178219.4|177996.8|20
1752795900000|2025-07-17 23:45:00|178221.7|178091.7|178236.3|178106.3|178346.8|178106.3|178221.1|177997.7|22
1752796200000|2025-07-17 23:50:00|178304|178096|178221.9|178091.9|178343.5|178113.6|178221|177997.2|18
1752796500000|2025-07-17 23:55:00|178237.2|178107.2|178216.9|178086.9|178339.5|178122.5|178215.9|177994.9|14
1752796800000|2025-07-18 00:00:00|178232.5|178102.5|178199.1|178069.1|178300.6|178125.5|178171.9|177958.5|33
1752797100000|2025-07-18 00:05:00|178215|178085|178232.8|178102.8|178299.9|178119.3|178178.1|177952.3|26
1752797400000|2025-07-18 00:10:00|178224.7|178094.7|178219.5|178089.5|178331.4|178138.1|178184.3|177989.4|32
1752797700000|2025-07-18 00:15:00|178225.9|178095.9|178203.3|178073.3|178316.7|178111|178202.2|177974.7|25
1752798000000|2025-07-18 00:20:00|178241|178111|178194.2|178064.2|178318.3|178111|178192|177961.3|18
1752798300000|2025-07-18 00:25:00|178217.8|178087.8|178222.7|178092.7|178317.7|178097.5|178198.6|177972.5|25
1752798600000|2025-07-18 00:30:00|178215.7|178085.7|178204.8|178074.8|178239.5|178109.5|178201.2|178071.2|25
1752798900000|2025-07-18 00:35:00|178215|178085|178215|178085|178302.2|178099.5|178183.2|177960.2|18
1752799200000|2025-07-18 00:40:00|178205.3|178075.3|178176.6|178046.6|178205.3|178075.3|178146.7|178016.7|39
1752799500000|2025-07-18 00:45:00|178186.9|178056.9|178319.8|177977.8|178320.3|178096.4|178186.9|177974|24
1752799800000|2025-07-18 00:50:00|178328.2|177986.2|178204.4|178074.4|178329.7|178093|178197.9|177986.2|35
1752800100000|2025-07-18 00:55:00|178210.2|178080.2|178127.5|177997.5|178355.4|178121.2|178127.2|177997.2|49
1752800400000|2025-07-18 01:00:00|178128.2|177998.2|178113.4|177983.4|178148.7|178018.7|178089|177959|116
1752800700000|2025-07-18 01:05:00|178105.6|177975.6|178114.3|177984.3|178134.4|178004.4|178103.4|177973.4|69
1752801000000|2025-07-18 01:10:00|178209.3|177867.3|178136.3|178006.3|178211.3|178008.4|178114|177867.3|63
1752801300000|2025-07-18 01:15:00|178120.9|177990.9|178142.3|178012.3|178158.4|178028.4|178120.9|177990.9|55
1752801600000|2025-07-18 01:20:00|178137.1|178007.1|178170.3|178040.3|178170.3|178040.3|178127.9|177997.9|39
1752801900000|2025-07-18 01:25:00|178160|178030|178182.7|178052.7|178182.7|178052.7|178147.7|178017.7|205
1752802200000|2025-07-18 01:30:00|178178.3|178048.3|178143.5|178013.5|178282.7|178072.1|178127.6|177947.5|98
1752802500000|2025-07-18 01:35:00|178149.2|178019.2|178145.2|178015.2|178183.8|178053.8|178143.6|178013.6|186
1752802800000|2025-07-18 01:40:00|178157.7|178027.7|178161.1|178031.1|178249.2|178046.4|178144.6|177915.9|73
1752803100000|2025-07-18 01:45:00|178167|178037|178054.3|177924.3|178167|178037|178050.5|177920.5|53
1752803400000|2025-07-18 01:50:00|178059.5|177929.5|178066.9|177936.9|178072.7|177942.7|178037.9|177907.9|107
1752803700000|2025-07-18 01:55:00|178068.8|177938.8|178096.3|177966.3|178109.5|177979.5|178052.3|177922.3|123
1752804000000|2025-07-18 02:00:00|178088.3|177958.3|178156.8|178026.8|178169.2|178039.2|178076.7|177946.7|96
1752804300000|2025-07-18 02:05:00|178160.6|178030.6|178217.1|178087.1|178218.2|178088.2|178144.9|178014.9|46
1752804600000|2025-07-18 02:10:00|178218.8|178088.8|178207.6|178077.6|178218.8|178088.8|178207.6|178077.6|34
1752804900000|2025-07-18 02:15:00|178210.1|178080.1|178213.6|178083.6|178223.7|178093.7|178208.6|178078.6|29
1752805200000|2025-07-18 02:20:00|178209.4|178079.4|178215.4|178085.4|178278.2|178098.9|178209.4|178038|20
1752805500000|2025-07-18 02:25:00|178276.1|178035.4|178208|178078|178278.9|178116.3|178140|178010|55
1752805800000|2025-07-18 02:30:00|178203.5|178073.5|178230.5|178100.5|178316.5|178110.8|178203.5|177989.2|25
1752806100000|2025-07-18 02:35:00|178320.2|178010.6|178241.6|178038.4|178320.2|178085.5|178197.5|178008.5|22
1752806400000|2025-07-18 02:40:00|178258.9|178037.5|178202.8|178072.8|178280.5|178076.3|178154.6|177980|64
1752806700000|2025-07-18 02:45:00|178191|178061|178157.3|178027.3|178208.5|178061|178143.2|177968.1|124
1752807000000|2025-07-18 02:50:00|178161.5|178031.5|178154.7|177954.7|178173|178043|178106.5|177954.7|58
1752807300000|2025-07-18 02:55:00|178126.6|177996.6|178112.3|177982.3|178129.3|177999.3|178104.5|177974.5|56
1752807600000|2025-07-18 03:00:00|178108.3|177978.3|178113.9|177983.9|178119.8|177989.8|178105.9|177975.9|129
1752807900000|2025-07-18 03:05:00|178110.8|177980.8|178113.1|177983.1|178142.2|177993.8|178102.5|177936.4|51
1752808200000|2025-07-18 03:10:00|178107|177977|178115.3|177985.3|178146.7|178001.5|178103.5|177941|71
1752808500000|2025-07-18 03:15:00|178117.8|177987.8|178120.3|177990.3|178150.1|177993.9|178103.5|177944.4|211
1752808800000|2025-07-18 03:20:00|178112.5|177982.5|178121|177991|178150.6|177996.4|178092.1|177944.9|34
1752809100000|2025-07-18 03:25:00|178108|177978|178116.5|177986.5|178147.9|177990.8|178108|177942.1|180
1752809400000|2025-07-18 03:30:00|178119|177989|178118.6|177988.6|178122.7|177992.7|178106.5|177976.5|37
1752809700000|2025-07-18 03:35:00|178110.5|177980.5|178116.8|177986.8|178120.5|177990.5|178110.5|177980.5|41
1752810000000|2025-07-18 03:40:00|178116.6|177986.6|178157.2|178027.2|178187.8|178057.8|178110.2|177980.2|85
1752810300000|2025-07-18 03:45:00|178158.4|178028.4|178190.9|178060.9|178208.5|178078.5|178155.6|178025.6|75
1752810600000|2025-07-18 03:50:00|178189.3|178059.3|178223.7|178093.7|178223.7|178093.7|178189.3|178059.3|28
1752810900000|2025-07-18 03:55:00|178223.8|178093.8|178280.5|178150.5|178302.8|178172.8|178223.8|178093.8|45
1752811200000|2025-07-18 04:00:00|178277.8|178147.8|178311.8|178181.8|178322.1|178192.1|178277.8|178147.8|47
1752811500000|2025-07-18 04:05:00|178309.7|178179.7|178326.3|178196.3|178336.4|178206.4|178303.5|178173.5|33
1752811800000|2025-07-18 04:10:00|178332.5|178202.5|178350.5|178220.5|178371.1|178241.1|178331.8|178201.8|475
1752812100000|2025-07-18 04:15:00|178352.2|178222.2|178355.1|178225.1|178370.5|178240.5|178342.6|178212.6|116
1752812400000|2025-07-18 04:20:00|178355.9|178225.9|178323.9|178193.9|178355.9|178225.9|178315.7|178185.7|31
1752812700000|2025-07-18 04:25:00|178334.9|178204.9|178328.5|178198.5|178334.9|178204.9|178323.6|178193.6|18
1752813000000|2025-07-18 04:30:00|178330.2|178200.2|178341.8|178211.8|178355.4|178225.4|178325.4|178195.4|97
1752813300000|2025-07-18 04:35:00|178352.2|178222.2|178332.9|178202.9|178362.1|178232.1|178332.9|178202.9|45
1752813600000|2025-07-18 04:40:00|178339|178209|178344.9|178214.9|178358.8|178228.8|178325|178195|180
1752813900000|2025-07-18 04:45:00|178346.9|178216.9|178329.9|178199.9|178366.7|178236.7|178321.9|178191.9|208
1752814200000|2025-07-18 04:50:00|178329.8|178199.8|178245.7|178115.7|178340.3|178210.3|178245.7|178115.7|75
1752814500000|2025-07-18 04:55:00|178238.3|178108.3|178245.6|178115.6|178248.4|178118.4|178227.5|178097.5|95
1752814800000|2025-07-18 05:00:00|178249.7|178119.7|178252|178122|178253.1|178123.1|178236.4|178106.4|65
1752815100000|2025-07-18 05:05:00|178246|178116|178246.9|178116.9|178252.8|178122.8|178233.5|178103.5|100
1752815400000|2025-07-18 05:10:00|178250.1|178120.1|178247.4|178117.4|178255|178125|178240.6|178110.6|31
1752815700000|2025-07-18 05:15:00|178252.8|178122.8|178252.5|178122.5|178255.6|178125.6|178241.3|178111.3|79
1752816000000|2025-07-18 05:20:00|178253|178123|178251.8|178121.8|178256.5|178126.5|178240.6|178110.6|87
1752816300000|2025-07-18 05:25:00|178250.5|178120.5|178288.9|178158.9|178288.9|178158.9|178241.6|178111.6|83
1752816600000|2025-07-18 05:30:00|178286.2|178156.2|178305.3|178175.3|178315.7|178185.7|178285|178155|57
1752816900000|2025-07-18 05:35:00|178307.8|178177.8|178305.8|178175.8|178316.6|178186.6|178293.6|178163.6|26
1752817200000|2025-07-18 05:40:00|178304|178174|178278.1|178148.1|178310.8|178180.8|178267.2|178137.2|74
1752817500000|2025-07-18 05:45:00|178278.6|178148.6|178244.7|178114.7|178285.1|178155.1|178242.2|178112.2|36
1752817800000|2025-07-18 05:50:00|178245.2|178115.2|178240|178110|178279.5|178149.5|178236|178106|68
1752818100000|2025-07-18 05:55:00|178243|178113|178259.1|178129.1|178266.3|178136.3|178208.8|178078.8|52
1752818400000|2025-07-18 06:00:00|178259|178129|178306|178216|178306.8|178216.8|178199.8|178090.4|271
1752818700000|2025-07-18 06:05:00|178306.8|178216.8|178219.8|178129.8|178306.8|178216.8|178188.9|178098.9|189
1752819000000|2025-07-18 06:10:00|178220.1|178130.1|178185.1|178095.1|178232.3|178142.3|178184.4|178094.4|230
1752819300000|2025-07-18 06:15:00|178183.1|178093.1|178032.1|177942.1|178186.3|178096.3|178001.9|177911.9|322
1752819600000|2025-07-18 06:20:00|178032.4|177942.4|178054.4|177964.4|178075.6|177985.6|178000.3|177910.3|161
1752819900000|2025-07-18 06:25:00|178053.3|177963.3|178023.8|177933.8|178055|177965|177997.9|177886.7|156
1752820200000|2025-07-18 06:30:00|178015.9|177925.9|178046.9|177956.9|178080.5|177990.5|177962.4|177872.4|198
1752820500000|2025-07-18 06:35:00|178045.3|177955.3|178018.4|177928.4|178045.3|177955.3|178005|177915|66
1752820800000|2025-07-18 06:40:00|178017.2|177927.2|178026.9|177936.9|178044.1|177954.1|178013.3|177923.3|75
1752821100000|2025-07-18 06:45:00|178024.7|177934.7|178031.7|177941.7|178061.7|177971.7|177995.5|177905.5|199
1752821400000|2025-07-18 06:50:00|178021.9|177931.9|177895.1|177805.1|178041.6|177943.7|177888.7|177785.7|58
1752821700000|2025-07-18 06:55:00|177899.5|177809.5|177874.8|177744.8|177899.5|177809.5|177816.8|177717.9|239
1752822000000|2025-07-18 07:00:00|177870|177740|177627|177537|177870|177745.1|177622.8|177516.4|403
1752822300000|2025-07-18 07:05:00|177631.6|177541.6|177660.6|177570.6|177672.9|177579|177583.1|177453.1|250
1752822600000|2025-07-18 07:10:00|177665|177575|177689.9|177599.9|177754.2|177634.3|177654|177564|286
1752822900000|2025-07-18 07:15:00|177689.1|177599.1|177689.2|177599.2|177719.9|177620|177666.5|177560.6|480
1752823200000|2025-07-18 07:20:00|177702|177612|177680.1|177590.1|177719.4|177617.5|177650.6|177555.1|362
1752823500000|2025-07-18 07:25:00|177674.1|177584.1|177560.7|177470.7|177735.2|177637.4|177548.3|177458.3|379
1752823800000|2025-07-18 07:30:00|177556.2|177466.2|177518.6|177428.6|177556.2|177466.2|177472|177382|426
1752824100000|2025-07-18 07:35:00|177515.2|177425.2|177430|177340|177544.8|177454.8|177415.4|177325.4|436
1752824400000|2025-07-18 07:40:00|177426.1|177336.1|177420.9|177330.9|177468.4|177378.4|177371.4|177267.9|441
1752824700000|2025-07-18 07:45:00|177420.1|177330.1|177332.1|177242.1|177427.8|177337.8|177273.2|177183.2|538
1752825000000|2025-07-18 07:50:00|177331.6|177241.6|177235.7|177105.7|177359.3|177269.3|177222.3|177105.7|322
1752825300000|2025-07-18 07:55:00|177228.4|177098.4|177260.2|177170.2|177307.2|177217.2|177208.5|177083.5|549
1752825600000|2025-07-18 08:00:00|177254|177164|177078|176988|177259.5|177169.5|177068.8|176978.8|398
1752825900000|2025-07-18 08:05:00|177075.7|176985.7|177165.2|177075.2|177173.7|177083.7|177047.8|176957.8|313
1752826200000|2025-07-18 08:10:00|177168.6|177078.6|177029.7|176939.7|177175.8|177085.8|177011.6|176921.6|206
1752826500000|2025-07-18 08:15:00|177031.6|176941.6|177035.8|176945.8|177071.1|176981.1|177008.6|176918.6|426
1752826800000|2025-07-18 08:20:00|177037.4|176947.4|176942.2|176852.2|177055.6|176965.6|176926.4|176836.4|310
1752827100000|2025-07-18 08:25:00|176941|176851|176958.9|176868.9|176974.5|176884.5|176937.8|176847.8|264
1752827400000|2025-07-18 08:30:00|176957.8|176867.8|176906.2|176816.2|176957.8|176867.8|176837.3|176747.3|392
1752827700000|2025-07-18 08:35:00|176892.9|176802.9|176908.8|176778.8|176981.7|176891.7|176875.4|176767.9|364
1752828000000|2025-07-18 08:40:00|176910|176780|176874.1|176744.1|176915|176811|176861.4|176738.4|202
1752828300000|2025-07-18 08:45:00|176878.4|176748.4|176857.6|176767.6|176887.5|176797.5|176809.5|176719.5|332
1752828600000|2025-07-18 08:50:00|176855.5|176765.5|176959.4|176869.4|176980.3|176890.3|176853.5|176763.5|529
1752828900000|2025-07-18 08:55:00|176958.9|176868.9|177010.1|176920.1|177060.1|176970.1|176928.6|176838.6|659
1752829200000|2025-07-18 09:00:00|177009.9|176919.9|176854.8|176764.8|177019.3|176929.3|176848.8|176758.8|418
1752829500000|2025-07-18 09:05:00|176848.9|176758.9|176826.4|176736.4|176890.4|176760.4|176807.8|176717.8|301
1752829800000|2025-07-18 09:10:00|176826.2|176736.2|176794.1|176704.1|176848.8|176758.8|176782.5|176692.5|237
1752830100000|2025-07-18 09:15:00|176799.8|176709.8|176864.4|176774.4|176876|176786|176754.7|176664.7|216
1752830400000|2025-07-18 09:20:00|176860.7|176770.7|176870.3|176780.3|176967.8|176874.1|176853.7|176763.7|332
1752830700000|2025-07-18 09:25:00|176867.7|176777.7|176861.4|176771.4|176889.8|176795.3|176812.6|176720.3|464
1752831000000|2025-07-18 09:30:00|176858.6|176768.6|176963.7|176873.7|176983.8|176893.8|176853.1|176763.1|391
1752831300000|2025-07-18 09:35:00|176958.1|176868.1|176908.8|176818.8|176959.6|176869.6|176896.7|176806.7|163
1752831600000|2025-07-18 09:40:00|176910.1|176820.1|176895.8|176805.8|176932|176842|176878.4|176788.4|133
1752831900000|2025-07-18 09:45:00|176906.4|176816.4|176833.6|176743.6|176906.4|176816.4|176775.4|176685.4|194
1752832200000|2025-07-18 09:50:00|176833.8|176743.8|176854.8|176764.8|176969|176879|176833.4|176743.4|217
1752832500000|2025-07-18 09:55:00|176856.1|176766.1|176853.7|176763.7|176872.1|176782.1|176812.8|176722.8|286
1752832800000|2025-07-18 10:00:00|176857.2|176767.2|176886.9|176796.9|176917.5|176827.5|176857.2|176767.2|360
1752833100000|2025-07-18 10:05:00|176883|176793|176884.1|176794.1|176902.4|176812.4|176851.7|176761.7|454
1752833400000|2025-07-18 10:10:00|176883.1|176793.1|176829.2|176739.2|176910.7|176820.7|176801.5|176711.5|344
1752833700000|2025-07-18 10:15:00|176831.8|176741.8|177023.2|176933.2|177030.4|176940.4|176829.3|176739.3|403
1752834000000|2025-07-18 10:20:00|177024.3|176934.3|177015.6|176925.6|177043.2|176953.2|176975.5|176885.5|322
1752834300000|2025-07-18 10:25:00|177013.1|176923.1|176987.8|176897.8|177131.1|177041.1|176985.1|176895.1|233
1752834600000|2025-07-18 10:30:00|176989.8|176899.8|176984.4|176894.4|177000.4|176910.4|176964.9|176874.9|116
1752834900000|2025-07-18 10:35:00|176988.8|176898.8|176962.7|176872.7|177019.3|176929.3|176954.4|176864.4|141
1752835200000|2025-07-18 10:40:00|176963|176873|176970.1|176880.1|176983.8|176893.8|176957.5|176867.5|171
1752835500000|2025-07-18 10:45:00|176975|176885|176992.6|176902.6|177028.6|176938.6|176975|176885|100
1752835800000|2025-07-18 10:50:00|176989.8|176899.8|176975.2|176885.2|177005.9|176915.9|176946.7|176856.7|196
1752836100000|2025-07-18 10:55:00|176978.2|176888.2|177060|176970|177082.4|176992.4|176978.2|176888.2|479
1752836400000|2025-07-18 11:00:00|177060.4|176970.4|177079.8|176989.8|177121.4|177031.4|177034.6|176944.6|264
1752836700000|2025-07-18 11:05:00|177081.7|176991.7|177123.9|177033.9|177131.9|177041.9|177042.4|176952.4|199
1752837000000|2025-07-18 11:10:00|177120.7|177030.7|177201.8|177111.8|177223.6|177133.6|177098.5|177008.5|125
1752837300000|2025-07-18 11:15:00|177203.3|177113.3|177198|177108|177217|177127|177189.4|177099.4|143
1752837600000|2025-07-18 11:20:00|177197.6|177107.6|177226.4|177136.4|177270.7|177180.7|177188.5|177098.5|245
1752837900000|2025-07-18 11:25:00|177225.4|177135.4|177337.6|177247.6|177348.9|177258.9|177219.9|177129.9|341
1752838200000|2025-07-18 11:30:00|177340.2|177250.2|177282|177192|177343.7|177253.7|177262.9|177172.9|254
1752838500000|2025-07-18 11:35:00|177285.6|177195.6|177353.7|177263.7|177403.9|177313.9|177243.1|177153.1|303
1752838800000|2025-07-18 11:40:00|177354.4|177264.4|177387.4|177297.4|177455.9|177365.9|177340|177250|360
1752839100000|2025-07-18 11:45:00|177391.1|177301.1|177378.1|177288.1|177415.9|177325.9|177375.4|177285.4|229
1752839400000|2025-07-18 11:50:00|177375.4|177285.4|177331.4|177241.4|177383.2|177293.2|177313.3|177223.3|248
1752839700000|2025-07-18 11:55:00|177326.9|177236.9|177290.5|177200.5|177356.1|177266.1|177279.3|177189.3|302
1752840000000|2025-07-18 12:00:00|177290.9|177200.9|177203.3|177113.3|177318.3|177228.3|177185.1|177095.1|310
1752840300000|2025-07-18 12:05:00|177200.8|177110.8|177169.2|177079.2|177217.7|177127.7|177153.8|177063.8|259
1752840600000|2025-07-18 12:10:00|177168.8|177078.8|177062|176972|177174.7|177084.7|177033.7|176943.7|378
1752840900000|2025-07-18 12:15:00|177068.9|176978.9|177057.4|176967.4|177111.1|177021.1|177020.1|176930.1|580
1752841200000|2025-07-18 12:20:00|177057|176967|176889|176799|177079.6|176989.6|176862.5|176772.5|358
1752841500000|2025-07-18 12:25:00|176886.8|176796.8|177073.7|176798.2|177080.4|176879.1|176796.6|176706.6|368
1752841800000|2025-07-18 12:30:00|177069.9|176799.6|177058.8|176968.8|177157.9|177027.9|176943.8|176791.6|331
1752842100000|2025-07-18 12:35:00|177058.5|176968.5|177058.1|176968.1|177146.1|177048.9|177009.5|176919.5|636
1752842400000|2025-07-18 12:40:00|177062.9|176972.9|176999.5|176869.5|177113.3|177022.9|176966.3|176864.6|255
1752842700000|2025-07-18 12:45:00|176997.7|176867.7|177008.6|176918.6|177047.6|176957.6|176955.3|176853|314
1752843000000|2025-07-18 12:50:00|177006.3|176916.3|177101.5|177011.5|177135.8|177045.8|176961.6|176871.6|492
1752843300000|2025-07-18 12:55:00|177105.3|177015.3|176972.2|176882.2|177152.4|177062.4|176965.3|176875.3|739
1752843600000|2025-07-18 13:00:00|176975.7|176885.7|176942.8|176852.8|177037|176947|176922.7|176832.7|511
1752843900000|2025-07-18 13:05:00|176939.7|176849.7|177001.1|176911.1|177015.4|176925.4|176931.4|176841.4|500
1752844200000|2025-07-18 13:10:00|176997.7|176907.7|176881.4|176791.4|177030|176940|176881|176791|486
1752844500000|2025-07-18 13:15:00|176882.9|176792.9|176912.8|176822.8|176966.7|176876.7|176879.2|176789.2|330
1752844800000|2025-07-18 13:20:00|176916.8|176826.8|176796.8|176706.8|176925.1|176835.1|176790.6|176700.6|400
1752845100000|2025-07-18 13:25:00|176797.1|176707.1|176810.8|176720.8|176829.6|176739.6|176712.7|176591.2|490
1752845400000|2025-07-18 13:30:00|176811.3|176721.3|176956.8|176866.8|177065.4|176959.9|176810.6|176720.6|486
1752845700000|2025-07-18 13:35:00|176946.4|176856.4|177059.5|176969.5|177122.8|177015.9|176946.1|176856.1|572
1752846000000|2025-07-18 13:40:00|177059.3|176969.3|176998|176908|177104.5|176997|176987|176897|406
1752846300000|2025-07-18 13:45:00|176994.4|176904.4|176887.8|176797.8|176994.4|176904.4|176868.8|176778.8|519
1752846600000|2025-07-18 13:50:00|176885.9|176795.9|176856.8|176766.8|176951.4|176861.4|176846.2|176751.6|641
1752846900000|2025-07-18 13:55:00|176866.1|176776.1|176958.8|176721.2|176958.8|176799.7|176798.9|176708.9|203
1752847200000|2025-07-18 14:00:00|176898.4|176768.4|176810|176720|176905.7|176815.7|176786.9|176696.9|365
1752847500000|2025-07-18 14:05:00|176807.3|176717.3|176886.2|176796.2|176895.4|176805.4|176732.7|176642.7|591
1752847800000|2025-07-18 14:10:00|176897.8|176807.8|177053.5|176963.5|177090.5|176984.3|176883.7|176777.9|590
1752848100000|2025-07-18 14:15:00|177056|176966|177132.9|177042.9|177167.4|177050.3|177034.2|176927.1|401
1752848400000|2025-07-18 14:20:00|177130.5|177040.5|177112.8|177022.8|177165.3|177040.5|177045.2|176950.2|658
1752848700000|2025-07-18 14:25:00|177112.3|177022.3|177100.2|177010.2|177168.5|177057|177072.4|176982.4|460
1752849000000|2025-07-18 14:30:00|177106.5|177016.5|177142.3|177052.3|177209.8|177119.8|177032.1|176942.1|617
1752849300000|2025-07-18 14:35:00|177146.7|177056.7|177200.3|177110.3|177239.1|177143.1|177122.8|177032.8|756
1752849600000|2025-07-18 14:40:00|177202.4|177112.4|177119|177029|177205.2|177115.2|177040.8|176950.8|696
1752849900000|2025-07-18 14:45:00|177119.8|177029.8|177046.9|176956.9|177123.6|177033.6|177019.1|176929.1|492
1752850200000|2025-07-18 14:50:00|177047.6|176957.6|177121|177031|177128.7|177038.7|177047.6|176957.6|606
1752850500000|2025-07-18 14:55:00|177125.7|177035.7|176972|176882|177163.9|177073.9|176946.7|176856.7|490
1752850800000|2025-07-18 15:00:00|176972.4|176882.4|177048.9|176958.9|177093.4|177003.4|176966.4|176876.4|622
1752851100000|2025-07-18 15:05:00|177043.2|176953.2|177050.5|176960.5|177141.1|177051.1|177025.3|176935.3|752
1752851400000|2025-07-18 15:10:00|177046.1|176956.1|176968.7|176878.7|177046.5|176956.5|176850.9|176760.9|650
1752851700000|2025-07-18 15:15:00|176954.4|176864.4|176909|176819|176992.5|176893.4|176851.1|176750.5|856
1752852000000|2025-07-18 15:20:00|176910|176820|176779.2|176689.2|176942|176845|176758.8|176655.7|725
1752852300000|2025-07-18 15:25:00|176780.9|176690.9|176789.7|176699.7|176830.9|176736.6|176705|176591.7|474
1752852600000|2025-07-18 15:30:00|176784.2|176694.2|176772.4|176642.4|176827.7|176737.7|176739.4|176632.5|498
1752852900000|2025-07-18 15:35:00|176772.2|176642.2|176749.6|176659.6|176774.8|176684.8|176721|176627.6|326
1752853200000|2025-07-18 15:40:00|176758.2|176668.2|176803.3|176713.3|176834.2|176744.2|176754.2|176664.2|420
1752853500000|2025-07-18 15:45:00|176806.9|176716.9|176801.7|176711.7|176849.6|176751.1|176761.1|176671.1|521
1752853800000|2025-07-18 15:50:00|176806.1|176716.1|176795.2|176705.2|176874.1|176784.1|176784.3|176694.3|436
1752854100000|2025-07-18 15:55:00|176786|176696|176840.2|176750.2|176865.1|176775.1|176773.4|176681|595
1752854400000|2025-07-18 16:00:00|176843.5|176753.5|176788.7|176698.7|176891.8|176786.1|176760.8|176651.2|766
1752854700000|2025-07-18 16:05:00|176788.6|176698.6|176887.8|176797.8|176901.8|176808.9|176777.9|176676.2|659
1752855000000|2025-07-18 16:10:00|176890.8|176800.8|176899.6|176809.6|176910.7|176812.9|176860.8|176757.6|442
1752855300000|2025-07-18 16:15:00|176904.8|176814.8|176875.4|176785.4|176980.4|176870.8|176860.5|176770.5|505
1752855600000|2025-07-18 16:20:00|176878.3|176788.3|176918.7|176788.7|176942.9|176818.8|176810|176718.5|685
1752855900000|2025-07-18 16:25:00|176925.1|176795.1|177076.8|176946.8|177143.6|177013.6|176887.7|176765.3|522
1752856200000|2025-07-18 16:30:00|177076.7|176946.7|177049.1|176919.1|177089.4|176959.4|176998.7|176868.7|421
1752856500000|2025-07-18 16:35:00|177054.3|176924.3|177086.9|176956.9|177105.6|176980.8|177043.3|176913.3|281
1752856800000|2025-07-18 16:40:00|177092.3|176962.3|177078.6|176988.6|177157.4|177051.6|177042.6|176937.9|546
1752857100000|2025-07-18 16:45:00|177082.5|176992.5|177137.3|177047.3|177165.7|177064.3|177077.1|176976.3|530
1752857400000|2025-07-18 16:50:00|177141|177051|177099.2|177009.2|177219|177121.9|177090.6|176984.9|558
1752857700000|2025-07-18 16:55:00|177102.5|177012.5|177151.3|177021.3|177163.4|177053.8|177096.8|176991.9|591
1752858000000|2025-07-18 17:00:00|177124.3|177034.3|177160.1|177070.1|177170.3|177074.5|177107.7|176999.7|507
1752858300000|2025-07-18 17:05:00|177163.9|177033.9|177226.3|177096.3|177243.5|177139.3|177146.1|177033.6|154
1752858600000|2025-07-18 17:10:00|177230.3|177100.3|177258|177168|177279.9|177186.9|177192.3|177099.2|403
1752858900000|2025-07-18 17:15:00|177252.9|177162.9|177254|177124|177304.7|177192.1|177181.3|177091.3|445
1752859200000|2025-07-18 17:20:00|177253.6|177123.6|177256.8|177126.8|177285.1|177177.9|177228.6|177119.7|230
1752859500000|2025-07-18 17:25:00|177248.3|177118.3|177277.2|177187.2|177314|177206.9|177214.4|177111.7|500
1752859800000|2025-07-18 17:30:00|177274.4|177184.4|177259.5|177169.5|177314.4|177205.3|177246.7|177147.4|715
1752860100000|2025-07-18 17:35:00|177255.1|177165.1|177287.9|177197.9|177325.3|177210.1|177222.3|177118.2|508
1752860400000|2025-07-18 17:40:00|177288.2|177198.2|177349.1|177219.1|177375.5|177256.5|177281.8|177160.7|339
1752860700000|2025-07-18 17:45:00|177344.6|177214.6|177306.3|177216.3|177353.8|177256.4|177297.3|177183.8|471
1752861000000|2025-07-18 17:50:00|177326.4|177196.4|177299.2|177209.2|177333.8|177221.8|177289.9|177178|444
1752861300000|2025-07-18 17:55:00|177304.1|177214.1|177231.6|177141.6|177328.2|177217.9|177228.2|177138.2|605
1752861600000|2025-07-18 18:00:00|177227.3|177137.3|177182|177092|177229.2|177139.2|177143.5|177053.5|443
1752861900000|2025-07-18 18:05:00|177177.9|177087.9|177206.8|177116.8|177215.4|177125.4|177161|177071|236
1752862200000|2025-07-18 18:10:00|177207.4|177117.4|177215.1|177125.1|177251.4|177161.4|177198.3|177108.3|205
1752862500000|2025-07-18 18:15:00|177207.9|177117.9|177176.5|177046.5|177243.5|177131.7|177159|177038.5|310
1752862800000|2025-07-18 18:20:00|177177.7|177047.7|177166.9|177036.9|177183.4|177053.4|177153.5|177023.5|417
1752863100000|2025-07-18 18:25:00|177172.7|177042.7|177208|177078|177219.9|177089.9|177160.4|177030.4|297
1752863400000|2025-07-18 18:30:00|177211.5|177081.5|177295.2|177165.2|177317.1|177187.1|177196.7|177077|167
1752863700000|2025-07-18 18:35:00|177301.7|177171.7|177310.9|177180.9|177314.6|177184.6|177289.4|177159.4|152
1752864000000|2025-07-18 18:40:00|177314.7|177184.7|177301.7|177171.7|177324.1|177194.1|177288.1|177158.1|181
1752864300000|2025-07-18 18:45:00|177297.2|177167.2|177241.1|177111.1|177315.8|177185.8|177230.9|177100.9|443
1752864600000|2025-07-18 18:50:00|177236.4|177106.4|177243.7|177113.7|177266.5|177136.5|177236.4|177106.4|281
1752864900000|2025-07-18 18:55:00|177247.9|177117.9|177246.4|177116.4|177265.1|177135.1|177223.4|177093.4|344
1752865200000|2025-07-18 19:00:00|177235.3|177105.3|177251.8|177121.8|177264.6|177134.6|177223.2|177093.2|288
1752865500000|2025-07-18 19:05:00|177260.1|177130.1|177228.3|177098.3|177265|177135|177226.7|177096.7|330
1752865800000|2025-07-18 19:10:00|177231.8|177101.8|177237.1|177107.1|177287.1|177157.1|177220.3|177090.3|181
1752866100000|2025-07-18 19:15:00|177241.6|177111.6|177238.3|177108.3|177250|177120|177217|177087|184
1752866400000|2025-07-18 19:20:00|177234.7|177104.7|177238.4|177108.4|177262.3|177132.3|177190|177060|158
1752866700000|2025-07-18 19:25:00|177238.3|177108.3|177228.7|177098.7|177262.8|177136.4|177214.4|177085|117
1752867000000|2025-07-18 19:30:00|177232.7|177102.7|177217.1|177087.1|177260.9|177137.7|177194.4|177064.4|268
1752867300000|2025-07-18 19:35:00|177226.1|177096.1|177208|177078|177265.3|177135.3|177201.1|177071.1|316
1752867600000|2025-07-18 19:40:00|177217.8|177087.8|177204.9|177074.9|177265.5|177135.5|177189.4|177062.3|246
1752867900000|2025-07-18 19:45:00|177201.2|177071.2|177220.1|177090.1|177238.5|177108.5|177189.4|177059.4|210
1752868200000|2025-07-18 19:50:00|177226.8|177096.8|177177.5|177047.5|177228.8|177098.8|177164.7|177034.7|66
1752868500000|2025-07-18 19:55:00|177165|177035|177151|177021|177213.3|177083.3|177120|177001.6|205
1752868800000|2025-07-18 20:00:00|177147.7|177017.7|177135.6|177005.6|177151.2|177021.2|177132|177002|192
1752869100000|2025-07-18 20:05:00|177134.1|177004.1|177122.7|176992.7|177140.6|177010.6|177118.7|176988.7|13
1752869400000|2025-07-18 20:10:00|177121.8|176991.8|177108.3|176978.3|177127|176997|177106.1|176976.1|26
1752869700000|2025-07-18 20:15:00|177105.8|176975.8|177076.8|176946.8|177107.6|176977.6|177069.4|176939.4|22
1752870000000|2025-07-18 20:20:00|177076.7|176946.7|177077.2|176947.2|177086.9|176956.9|177075.1|176945.1|30
1752870300000|2025-07-18 20:25:00|177076|176946|177074|176944|177079|176949|177074|176944|9
1752870600000|2025-07-18 20:30:00|177077.1|176947.1|177077.5|176947.5|177081|176951|177073.5|176943.5|10
1752870900000|2025-07-18 20:35:00|177072.1|176942.1|177076|176946|177076.8|176946.8|177042.8|176912.8|22
1752871200000|2025-07-18 20:40:00|177076.5|176946.5|177074|176944|177076.5|176946.5|177074|176944|4
1752871500000|2025-07-18 20:45:00|177080.3|176950.3|177114.9|176984.9|177136.6|177006.6|177075.6|176945.6|316
1752871800000|2025-07-18 20:50:00|177117.4|176987.4|177195|176908|177195|176994.6|177112.8|176908|46
1752872100000|2025-07-18 20:55:00|177221.9|176879.9|177329.4|176987.4|177329.4|176987.4|177191.1|176849.1|410
1753041600000|2025-07-20 20:00:00|177336|176939|177336|176939|177336|176939|177336|176939|1
1753045200000|2025-07-20 21:00:00|177333.5|176941.5|177308.5|176966.5|177333.5|176966.5|177308.5|176941.5|2
1753046700000|2025-07-20 21:25:00|177308.6|176966.6|177308.6|176966.6|177308.6|176966.6|177308.6|176966.6|1
1753049100000|2025-07-20 22:05:00|177408.5|177066.5|177408.5|177066.5|177408.5|177066.5|177408.5|177066.5|1
1753049400000|2025-07-20 22:10:00|177408.6|177066.6|177408.6|177066.6|177408.6|177066.6|177408.6|177066.6|1
1753049700000|2025-07-20 22:15:00|177417.4|177075.4|177422.6|177080.6|177425.8|177083.8|177417.4|177075.4|4
1753050000000|2025-07-20 22:20:00|177422.4|177080.4|177420.8|177078.8|177425.8|177083.8|177420.8|177078.8|6
1753050300000|2025-07-20 22:25:00|177422.9|177080.9|177426.7|177084.7|177426.7|177084.7|177422.6|177080.6|3
1753050600000|2025-07-20 22:30:00|177422.6|177080.6|177408.6|177066.6|177494.6|177152.6|177350.2|177008.2|5
1753050900000|2025-07-20 22:35:00|177420.9|177078.9|177408.6|177066.6|177420.9|177078.9|177408.6|177066.6|3
1753051200000|2025-07-20 22:40:00|177414|177072|177424.1|177082.1|177424.1|177082.1|177414|177072|5
1753051500000|2025-07-20 22:45:00|177422.4|177080.4|177401.3|177059.3|177422.4|177080.4|177401.3|177059.3|4
1753051800000|2025-07-20 22:50:00|177394.9|177052.9|177421.8|177079.8|177494|177152|177349.6|177007.6|5
1753052100000|2025-07-20 22:55:00|177420.5|177078.5|177408.6|177066.6|177427.6|177085.6|177408.5|177066.5|5
1753052400000|2025-07-20 23:00:00|177350|177125|177134.6|176897.8|177350|177125|177125.3|176831|21
1753052700000|2025-07-20 23:05:00|177173|176831|177133.6|176915.8|177246|176915.8|177116.8|176830.7|17
1753053000000|2025-07-20 23:10:00|177195.4|176853.4|177188.8|176846.8|177196|176915.6|177133.1|176840.8|14
1753053300000|2025-07-20 23:15:00|177188.9|176846.9|177193.3|176912.1|177210.6|176932.8|177127.2|176845|19
1753053600000|2025-07-20 23:20:00|177246|176904|177200.5|176858.5|177246|176932.7|177150.3|176858.5|21
1753053900000|2025-07-20 23:25:00|177150.2|176932.4|177255.4|177037.6|177321.6|177037.6|177150.2|176932.4|26
1753054200000|2025-07-20 23:30:00|177317.7|176975.7|177256.2|177038.4|177322|177038.4|177253.5|176971.5|24
1753054500000|2025-07-20 23:35:00|177312.2|176989.7|177269.6|177051.8|177312.3|177053.5|177253.8|176979.9|21
1753054800000|2025-07-20 23:40:00|177297.2|177011.3|177212|176997.1|177297.2|177054.7|177205.8|176987.8|27
1753055100000|2025-07-20 23:45:00|177211|176996.9|177326.9|177009.4|177326.9|177061.7|177210.8|176954.5|23
1753055400000|2025-07-20 23:50:00|177324|177015.1|177282.8|177022.4|177324|177101.9|177218.7|177015.1|19
1753055700000|2025-07-20 23:55:00|177217.5|177087.5|177227.6|177097.6|177269.6|177098.2|177217.5|177038.5|20
1753056000000|2025-07-21 00:00:00|177225.1|177095.1|177211.9|177081.9|177253.1|177095.1|177198.5|177034.3|27
1753056300000|2025-07-21 00:05:00|177247|177034.5|177205.1|177075.1|177257.6|177087|177200.1|177034.5|54
1753056600000|2025-07-21 00:10:00|177205.2|177075.2|177170.8|177040.8|177243.2|177090.7|177170.8|177039.7|102
1753056900000|2025-07-21 00:15:00|177170.7|177040.7|177211.9|177081.9|177279.9|177085.3|177163.6|177012.1|44
1753057200000|2025-07-21 00:20:00|177277|177016.7|177212.2|177082.2|177281.9|177092.2|177202.7|177015.3|17
1753057500000|2025-07-21 00:25:00|177280|177018.2|177279|177021|177282.6|177096.6|177203|177018.2|29
1753057800000|2025-07-21 00:30:00|177213|177023.6|177212.1|177082.1|177282|177122.7|177210.4|177021|40
1753058100000|2025-07-21 00:35:00|177233.2|177103.2|177252.5|177122.5|177278.5|177148.5|177223.2|177093.2|111
1753058400000|2025-07-21 00:40:00|177238.8|177108.8|177269.2|177139.2|177319.1|177147.7|177223.9|177091.8|46
1753058700000|2025-07-21 00:45:00|177265.5|177135.5|177226.3|177096.3|177265.5|177135.5|177215.3|177085.3|39
1753059000000|2025-07-21 00:50:00|177224.8|177094.8|177353.1|177102.6|177354.7|177186.1|177224.8|177043.4|58
1753059300000|2025-07-21 00:55:00|177353.3|177100.1|177315.9|177185.9|177358.5|177185.9|177291.8|177100|45
1753059600000|2025-07-21 01:00:00|177312.4|177182.4|177357.2|177148.3|177375.6|177217.9|177312.4|177104.8|39
1753059900000|2025-07-21 01:05:00|177357.7|177144.8|177275.7|177145.7|177376.1|177169.6|177275.7|177096|75
1753060200000|2025-07-21 01:10:00|177266.5|177136.5|177298.6|177168.6|177368.7|177171.3|177264.5|177090.3|124
1753060500000|2025-07-21 01:15:00|177286.7|177156.7|177261.8|177131.8|177306.2|177176.2|177240.4|177110.4|532
1753060800000|2025-07-21 01:20:00|177256|177126|177217.1|177087.1|177278.4|177148.4|177204.2|177074.2|611
1753061100000|2025-07-21 01:25:00|177207.3|177077.3|177194.7|177064.7|177250.2|177086.7|177173.4|177024.5|42
1753061400000|2025-07-21 01:30:00|177187.7|177057.7|177212.9|177082.9|177261|177085.4|177182.3|177025.3|98
1753061700000|2025-07-21 01:35:00|177173.7|177043.7|177202.8|177072.8|177218.5|177088.5|177155.6|177025.6|72
1753062000000|2025-07-21 01:40:00|177202.7|177072.7|177197.7|177067.7|177212|177082|177163.2|177033.2|67
1753062300000|2025-07-21 01:45:00|177192.2|177062.2|177182.1|177052.1|177265|177135|177175.7|177045.7|268
1753062600000|2025-07-21 01:50:00|177178.1|177048.1|177175.5|177045.5|177198.6|177068.6|177171.5|177041.5|46
1753062900000|2025-07-21 01:55:00|177172|177042|177181.5|177051.5|177183.5|177053.5|177166.1|177036.1|31
1753063200000|2025-07-21 02:00:00|177183.2|177053.2|177203.9|177073.9|177233.6|177103.6|177173.8|177043.8|87
1753063500000|2025-07-21 02:05:00|177206.3|177076.3|177172.7|177042.7|177206.3|177076.3|177172.7|177042.7|66
1753063800000|2025-07-21 02:10:00|177176.4|177046.4|177209|177079|177212.1|177082.1|177176.4|177046.4|169
1753064100000|2025-07-21 02:15:00|177207.7|177077.7|177197.1|177067.1|177208.1|177078.1|177157.4|177027.4|66
1753064400000|2025-07-21 02:20:00|177198|177068|177173.9|177043.9|177214.1|177084.1|177173.2|177043.2|50
1753064700000|2025-07-21 02:25:00|177180.8|177050.8|177126.6|176996.6|177186.8|177056.8|177106.5|176976.5|56
1753065000000|2025-07-21 02:30:00|177126.1|176996.1|177203.6|177073.6|177205.6|177075.6|177118.6|176988.6|76
1753065300000|2025-07-21 02:35:00|177203|177073|177213.1|177083.1|177220.8|177090.8|177199.5|177069.5|59
1753065600000|2025-07-21 02:40:00|177208.4|177078.4|177209.8|177079.8|177227.1|177097.1|177193.1|177063.1|113
1753065900000|2025-07-21 02:45:00|177209.2|177079.2|177269.4|177139.4|177296.5|177166.5|177209.2|177079.2|162
1753066200000|2025-07-21 02:50:00|177269.3|177139.3|177238|177108|177269.3|177139.3|177214.5|177084.5|196
1753066500000|2025-07-21 02:55:00|177244.5|177114.5|177205|177075|177244.5|177114.5|177189.8|177059.8|129
1753066800000|2025-07-21 03:00:00|177204.2|177074.2|177187.6|177057.6|177210.3|177080.3|177172.8|177042.8|70
1753067100000|2025-07-21 03:05:00|177188.3|177058.3|177209.5|177079.5|177213.5|177083.5|177180.9|177050.9|57
1753067400000|2025-07-21 03:10:00|177213.9|177083.9|177174.1|177044.1|177222.7|177092.7|177171|177041|45
1753067700000|2025-07-21 03:15:00|177175.2|177045.2|177202.3|177072.3|177220.8|177090.8|177174.3|177044.3|36
1753068000000|2025-07-21 03:20:00|177203.1|177073.1|177195.8|177065.8|177209.1|177079.1|177182.5|177052.5|46
1753068300000|2025-07-21 03:25:00|177195.7|177065.7|177197.1|177067.1|177211.7|177081.7|177195.6|177065.6|37
1753068600000|2025-07-21 03:30:00|177197.4|177067.4|177204.7|177074.7|177216.5|177086.5|177197.4|177067.4|41
1753068900000|2025-07-21 03:35:00|177234.1|177104.1|177205.3|177075.3|177234.1|177104.1|177204.7|177074.7|36
1753069200000|2025-07-21 03:40:00|177237.5|177107.5|177204.7|177074.7|177237.5|177107.5|177166.7|177036.7|54
1753069500000|2025-07-21 03:45:00|177202.5|177072.5|177207.7|177077.7|177221.7|177091.7|177195.7|177065.7|59
1753069800000|2025-07-21 03:50:00|177227.8|177097.8|177205|177075|177234|177104|177203.7|177073.7|39
1753070100000|2025-07-21 03:55:00|177205.1|177075.1|177241.9|177111.9|177248.1|177118.1|177203.2|177073.2|53
1753070400000|2025-07-21 04:00:00|177235.6|177105.6|177243.2|177113.2|177244.8|177114.8|177235.3|177105.3|14
1753070700000|2025-07-21 04:05:00|177185.6|177055.6|177188.2|177058.2|177198.3|177068.3|177165|177035|57
1753071000000|2025-07-21 04:10:00|177193.5|177063.5|177195.9|177065.9|177198.6|177068.6|177165|177035|70
1753071300000|2025-07-21 04:15:00|177196.4|177066.4|177221.5|177091.5|177221.5|177091.5|177196|177066|109
1753071600000|2025-07-21 04:20:00|177216.3|177086.3|177206.3|177076.3|177224|177094|177206.3|177076.3|68
1753071900000|2025-07-21 04:25:00|177213.2|177083.2|177167.1|177037.1|177217.2|177087.2|177162.7|177032.7|58
1753072200000|2025-07-21 04:30:00|177162.3|177032.3|177162.3|177032.3|177170|177040|177140.9|177010.9|39
1753072500000|2025-07-21 04:35:00|177167.2|177037.2|177174.2|177044.2|177183.4|177053.4|177164.1|177034.1|53
1753072800000|2025-07-21 04:40:00|177171.9|177041.9|177156.4|177026.4|177177.5|177047.5|177152.7|177022.7|17
1753073100000|2025-07-21 04:45:00|177152.9|177022.9|177160.8|177030.8|177176.3|177046.3|177152.9|177022.9|37
1753073400000|2025-07-21 04:50:00|177163.4|177033.4|177152.5|177022.5|177163.4|177033.4|177148|177018|25
1753073700000|2025-07-21 04:55:00|177161.6|177031.6|177163.4|177033.4|177164.6|177034.6|177152.2|177022.2|23
1753074000000|2025-07-21 05:00:00|177160.8|177030.8|177140.3|177050.3|177160.8|177056.8|177134.6|177030.6|41
1753074300000|2025-07-21 05:05:00|177135.9|177045.9|177134.9|177044.9|177140.7|177050.7|177134.8|177044.8|18
1753074600000|2025-07-21 05:10:00|177140.7|177050.7|177138.3|177048.3|177159.7|177053.9|177131.9|177025.4|32
1753074900000|2025-07-21 05:15:00|177135.6|177045.6|177136.4|177046.4|177139|177049|177130.5|177040.5|24
1753075200000|2025-07-21 05:20:00|177132.2|177042.2|177138|177048|177152.7|177062.7|177132.2|177042.2|26
1753075500000|2025-07-21 05:25:00|177136.6|177046.6|177136.6|177046.6|177139.5|177049.5|177132.8|177042.8|18
1753075800000|2025-07-21 05:30:00|177137.6|177047.6|177016.7|176886.7|177165|177047.6|177006.2|176847.7|36
1753076100000|2025-07-21 05:35:00|177027.5|176897.5|176988.4|176858.4|177070.9|176897.5|176970.9|176827.4|52
1753076400000|2025-07-21 05:40:00|176973.2|176843.2|176965.6|176835.6|177004.3|176874.3|176965.6|176835.6|72
1753076700000|2025-07-21 05:45:00|176952.3|176822.3|176826.6|176696.6|176952.3|176822.3|176809.1|176685.1|88
1753077000000|2025-07-21 05:50:00|176824.4|176694.4|176827.2|176737.2|176830.9|176740.9|176804.9|176694.4|22
1753077300000|2025-07-21 05:55:00|176828.6|176738.6|176825|176735|176847.4|176738.6|176819.2|176708.8|29
1753077600000|2025-07-21 06:00:00|176826.2|176736.2|176833.5|176703.5|176848.8|176751.1|176808.9|176695|140
1753077900000|2025-07-21 06:05:00|176832.9|176702.9|176804.4|176714.4|176850.6|176760.6|176781.4|176678|230
1753078200000|2025-07-21 06:10:00|176802.3|176712.3|176757.4|176667.4|176819.5|176729.5|176757.4|176667.4|310
1753078500000|2025-07-21 06:15:00|176757.2|176667.2|176902.9|176812.9|176906.1|176816.1|176718.6|176603|311
1753078800000|2025-07-21 06:20:00|176906.7|176816.7|176925.8|176835.8|176966.8|176876.8|176888.4|176798.4|412
1753079100000|2025-07-21 06:25:00|176931.6|176841.6|176823.5|176733.5|176931.6|176841.6|176815.4|176720.4|327
1753079400000|2025-07-21 06:30:00|176825.6|176735.6|176812.8|176722.8|176850.8|176760.8|176795.1|176705.1|370
1753079700000|2025-07-21 06:35:00|176805.9|176715.9|176830.4|176740.4|176839.9|176749.9|176801.8|176711.8|179
1753080000000|2025-07-21 06:40:00|176831.7|176741.7|176870.9|176780.9|176893.3|176803.3|176785.7|176695.7|367
1753080300000|2025-07-21 06:45:00|176874.2|176784.2|176819.7|176689.7|176894.5|176804.5|176803.6|176684.8|403
1753080600000|2025-07-21 06:50:00|176823.3|176693.3|176833.7|176743.7|176844.2|176754.2|176762.7|176672.7|161
1753080900000|2025-07-21 06:55:00|176844|176754|176862.8|176772.8|176876.2|176786.2|176819.8|176729.8|436
1753081200000|2025-07-21 07:00:00|176869.8|176779.8|176774.8|176684.8|176877.6|176787.6|176726.6|176636.6|374
1753081500000|2025-07-21 07:05:00|176784.7|176694.7|176845.9|176755.9|176860.9|176770.9|176773.7|176683.7|302
1753081800000|2025-07-21 07:10:00|176846.6|176756.6|177010.2|176920.2|177016.4|176926.4|176846.6|176756.6|590
1753082100000|2025-07-21 07:15:00|177016.5|176926.5|177013.1|176923.1|177025.6|176935.6|176961.6|176871.6|381
1753082400000|2025-07-21 07:20:00|177013.7|176923.7|176994.9|176904.9|177030|176940|176991.4|176901.4|314
1753082700000|2025-07-21 07:25:00|176997.8|176907.8|177031.4|176941.4|177035.7|176945.7|176961.4|176871.4|645
1753083000000|2025-07-21 07:30:00|177027.1|176937.1|177170|177080|177205|177115|177017.1|176927.1|546
1753083300000|2025-07-21 07:35:00|177176.1|177086.1|177077.1|176987.1|177176.2|177086.2|177026.8|176912|757
1753083600000|2025-07-21 07:40:00|177070.8|176980.8|177131.9|177041.9|177138.4|177048.4|177070.8|176980.8|500
1753083900000|2025-07-21 07:45:00|177137.2|177047.2|177143.6|177053.6|177177.3|177087.3|177129.7|177028.6|428
1753084200000|2025-07-21 07:50:00|177143.1|177053.1|177207.5|177117.5|177218.3|177128.3|177143.1|177053.1|358
1753084500000|2025-07-21 07:55:00|177205.4|177115.4|177123.2|177033.2|177225.5|177135.5|177111.5|177021.5|477
1753084800000|2025-07-21 08:00:00|177127.1|177037.1|177094.8|177004.8|177131.6|177041.6|177084.1|176994.1|395
1753085100000|2025-07-21 08:05:00|177092.1|177002.1|177033.5|176943.5|177102.1|177012.1|177022.8|176932.8|609
1753085400000|2025-07-21 08:10:00|177034.2|176944.2|177052|176962|177068.5|176978.5|177010.2|176920.2|655
1753085700000|2025-07-21 08:15:00|177048.6|176958.6|177159.1|177069.1|177173.3|177083.3|177036.9|176946.9|533
1753086000000|2025-07-21 08:20:00|177161.1|177071.1|177092.7|177002.7|177171.4|177081.4|177083.6|176993.6|310
1753086300000|2025-07-21 08:25:00|177089.1|176999.1|177128.1|177038.1|177132.9|177042.9|177074.7|176984.7|197
1753086600000|2025-07-21 08:30:00|177130.4|177040.4|177070|176980|177191.5|177101.5|177055.7|176965.7|568
1753086900000|2025-07-21 08:35:00|177064.7|176974.7|177043.7|176953.7|177090.3|177000.3|176999.5|176909.5|416
1753087200000|2025-07-21 08:40:00|177041.7|176951.7|177037.8|176947.8|177057|176967|177000.6|176910.6|454
1753087500000|2025-07-21 08:45:00|177040.1|176950.1|177039.8|176949.8|177062.9|176972.9|177024.1|176934.1|870
1753087800000|2025-07-21 08:50:00|177043|176953|177145.1|177055.1|177155.6|177065.6|177017.7|176927.7|762
1753088100000|2025-07-21 08:55:00|177146.5|177056.5|177038.9|176948.9|177185.5|177083.5|177006.6|176916.6|766
1753088400000|2025-07-21 09:00:00|177044.8|176954.8|177089.1|176999.1|177120.9|177030.9|177021.6|176931.6|526
1753088700000|2025-07-21 09:05:00|177085.2|176995.2|177093.4|177003.4|177123|177033|177054.6|176964.6|359
1753089000000|2025-07-21 09:10:00|177090.6|177000.6|177117.2|177027.2|177125.2|177035.2|177083.4|176993.4|262
1753089300000|2025-07-21 09:15:00|177114.4|177024.4|177173.3|177083.3|177200.9|177110.9|177102.4|177012.4|647
1753089600000|2025-07-21 09:20:00|177170.8|177080.8|177216.6|177126.6|177224.4|177134.4|177163.3|177073.3|366
1753089900000|2025-07-21 09:25:00|177218.8|177128.8|177203.1|177113.1|177224.1|177134.1|177175.5|177085.5|447
1753090200000|2025-07-21 09:30:00|177216.6|177126.6|177344.2|177254.2|177410.7|177320.7|177193.5|177103.5|789
1753090500000|2025-07-21 09:35:00|177344.5|177254.5|177397|177307|177410|177320|177344.5|177254.5|678
1753090800000|2025-07-21 09:40:00|177400.5|177310.5|177326.5|177236.5|177407.4|177317.4|177301.1|177211.1|616
1753091100000|2025-07-21 09:45:00|177323.7|177233.7|177406.7|177316.7|177419.8|177329.8|177313.6|177223.6|397
1753091400000|2025-07-21 09:50:00|177404.4|177314.4|177325.6|177235.6|177425.3|177335.3|177303.2|177213.2|677
1753091700000|2025-07-21 09:55:00|177324.1|177234.1|177327.3|177237.3|177361.9|177271.9|177307.2|177217.2|443
1753092000000|2025-07-21 10:00:00|177339.8|177249.8|177357|177267|177369.3|177279.3|177302.5|177212.5|425
1753092300000|2025-07-21 10:05:00|177361.5|177271.5|177391.1|177301.1|177409.6|177319.6|177318.9|177219.1|295
1753092600000|2025-07-21 10:10:00|177387.1|177297.1|177375.2|177285.2|177408.2|177318.2|177323.4|177233.4|364
1753092900000|2025-07-21 10:15:00|177378.4|177288.4|177452.5|177362.5|177498.2|177408.2|177375.4|177285.4|496
1753093200000|2025-07-21 10:20:00|177455|177365|177402.9|177312.9|177455|177365|177401|177311|219
1753093500000|2025-07-21 10:25:00|177407.2|177317.2|177347.8|177257.8|177435.7|177345.7|177338.2|177245.3|642
1753093800000|2025-07-21 10:30:00|177344.7|177254.7|177369.6|177279.6|177388.1|177298.1|177312.7|177222.3|525
1753094100000|2025-07-21 10:35:00|177374.2|177284.2|177399.6|177309.6|177417.4|177327.4|177357.6|177267.6|332
1753094400000|2025-07-21 10:40:00|177401.9|177311.9|177351|177261|177417.1|177327.1|177346.4|177240.5|203
1753094700000|2025-07-21 10:45:00|177345.6|177255.6|177320.1|177230.1|177352.9|177260.7|177284.5|177172.5|499
1753095000000|2025-07-21 10:50:00|177317.6|177227.6|177370.3|177280.3|177376.5|177286.5|177273.9|177183.9|631
1753095300000|2025-07-21 10:55:00|177368.1|177278.1|177428.2|177338.2|177461.9|177371.9|177347.4|177257.4|719
1753095600000|2025-07-21 11:00:00|177426|177336|177441.6|177351.6|177484|177386.8|177390.3|177300.3|508
1753095900000|2025-07-21 11:05:00|177440.4|177350.4|177458.5|177368.5|177466.6|177376.6|177414.8|177305.5|305
1753096200000|2025-07-21 11:10:00|177456.6|177366.6|177397|177307|177471.9|177381.9|177385.8|177295.8|337
1753096500000|2025-07-21 11:15:00|177396.3|177306.3|177407.8|177317.8|177491.9|177382.5|177368.7|177278.7|276
1753096800000|2025-07-21 11:20:00|177408.1|177318.1|177352.6|177262.6|177420.5|177330.5|177340.5|177250.5|386
1753097100000|2025-07-21 11:25:00|177352.2|177262.2|177266.8|177176.8|177356.1|177266.1|177254.4|177164.4|535
1753097400000|2025-07-21 11:30:00|177270.1|177180.1|177240.2|177150.2|177289.8|177199.8|177229.5|177139.5|569
1753097700000|2025-07-21 11:35:00|177235.8|177145.8|177200.8|177110.8|177254.8|177164.8|177185.2|177095.2|203
1753098000000|2025-07-21 11:40:00|177203.9|177113.9|177216|177126|177227.5|177137.5|177135.4|177017.1|621
1753098300000|2025-07-21 11:45:00|177212.2|177122.2|177134.7|177044.7|177223.7|177133.7|177120.5|177017.3|547
1753098600000|2025-07-21 11:50:00|177120.3|177030.3|177185.4|177095.4|177215.6|177106.8|177120.3|177030.3|650
1753098900000|2025-07-21 11:55:00|177176.8|177086.8|177147.2|177057.2|177200.1|177099.8|177132.7|177042.7|698
1753099200000|2025-07-21 12:00:00|177142.4|177052.4|177183.3|177093.3|177211.1|177121.1|177116|177026|727
1753099500000|2025-07-21 12:05:00|177182.3|177092.3|177188.8|177098.8|177212.2|177122.2|177151.7|177061.7|907
1753099800000|2025-07-21 12:10:00|177191.9|177101.9|176993.9|176903.9|177191.9|177101.9|176973.7|176883.7|669
1753100100000|2025-07-21 12:15:00|177015.2|176925.2|177080|176990|177124.1|177033.5|177008.5|176918.5|446
1753100400000|2025-07-21 12:20:00|177082.8|176992.8|176990.1|176900.1|177087.2|176997.2|176956.6|176847.1|824
1753100700000|2025-07-21 12:25:00|176988.8|176898.8|177011.2|176921.2|177019.1|176929.1|176953.5|176863.5|974
1753101000000|2025-07-21 12:30:00|177014.8|176924.8|177023.4|176933.4|177040.8|176950.8|176982.6|176883.9|633
1753101300000|2025-07-21 12:35:00|177025.7|176935.7|176987.4|176897.4|177038.4|176948.4|176967|176877|532
1753101600000|2025-07-21 12:40:00|176977.2|176887.2|177012.6|176922.6|177038.1|176948.1|176959.4|176869.4|675
1753101900000|2025-07-21 12:45:00|177015.9|176925.9|176973|176883|177040.3|176950.3|176942.9|176852.9|587
1753102200000|2025-07-21 12:50:00|176975.8|176885.8|176962.1|176872.1|176976.3|176886.3|176877.5|176787.5|660
1753102500000|2025-07-21 12:55:00|176954.6|176864.6|177021.4|176931.4|177054.8|176964.8|176935|176845|604
1753102800000|2025-07-21 13:00:00|177022.4|176932.4|177079.1|176989.1|177089.3|176999.3|177011.3|176921.3|619
1753103100000|2025-07-21 13:05:00|177076|176986|177067.3|176977.3|177139.3|177049.3|177063.1|176973.1|542
1753103400000|2025-07-21 13:10:00|177072.7|176982.7|177065.6|176975.6|177089|176999|177029.1|176939.1|481
1753103700000|2025-07-21 13:15:00|177068.3|176978.3|177138.8|177048.8|177152.3|177062.3|177062.6|176972.6|569
1753104000000|2025-07-21 13:20:00|177141.3|177051.3|177161.3|177071.3|177213.1|177123.1|177136.9|177046.9|554
1753104300000|2025-07-21 13:25:00|177164.9|177074.9|177154.2|177064.2|177199.1|177109.1|177133.4|177043.4|165
1753104600000|2025-07-21 13:30:00|177154.9|177064.9|177135.6|177045.6|177179.7|177089.7|177131.1|177041.1|335
1753104900000|2025-07-21 13:35:00|177136|177046|177145|177055|177209.8|177119.8|177128.2|177038.2|577
1753105200000|2025-07-21 13:40:00|177141.4|177051.4|177190.8|177100.8|177278.6|177188.6|177119|177029|585
1753105500000|2025-07-21 13:45:00|177192.8|177102.8|177341.1|177251.1|177399.1|177309.1|177166.1|177076.1|669
1753105800000|2025-07-21 13:50:00|177339.2|177249.2|177464.7|177374.7|177475.5|177385.5|177330.3|177240.3|540
1753106100000|2025-07-21 13:55:00|177478.2|177388.2|177546.1|177456.1|177579.2|177489.2|177462.9|177372.9|307
1753106400000|2025-07-21 14:00:00|177548.9|177458.9|177496.8|177406.8|177703.2|177613.2|177448.1|177358.1|520
1753106700000|2025-07-21 14:05:00|177496.4|177406.4|177480.4|177390.4|177504|177414|177436.1|177346.1|360
1753107000000|2025-07-21 14:10:00|177477.6|177387.6|177344.5|177254.5|177497.8|177407.8|177319|177229|600
1753107300000|2025-07-21 14:15:00|177344.9|177254.9|177394.5|177304.5|177429.9|177339.9|177334.8|177244.8|421
1753107600000|2025-07-21 14:20:00|177393.8|177303.8|177372.3|177282.3|177403.5|177313.5|177358.7|177268.7|452
1753107900000|2025-07-21 14:25:00|177376.2|177286.2|177345.5|177255.5|177387.7|177297.7|177336.4|177246.4|369
1753108200000|2025-07-21 14:30:00|177348.2|177258.2|177314.1|177224.1|177359.2|177269.2|177229.3|177139.3|489
1753108500000|2025-07-21 14:35:00|177315.7|177225.7|177322.8|177232.8|177365.2|177260.7|177270.5|177180.5|692
1753108800000|2025-07-21 14:40:00|177323|177233|177334.5|177244.5|177365.1|177275.1|177300.8|177202.4|812
1753109100000|2025-07-21 14:45:00|177334.1|177244.1|177343.8|177253.8|177396.1|177306.1|177323|177233|657
1753109400000|2025-07-21 14:50:00|177345.7|177255.7|177388.3|177298.3|177422.8|177332.8|177334|177244|948
1753109700000|2025-07-21 14:55:00|177392|177302|177339.4|177249.4|177395.7|177305.7|177278.8|177188.8|784
1753110000000|2025-07-21 15:00:00|177348.8|177258.8|177258.9|177168.9|177370|177280|177241.3|177151.3|894
1753110300000|2025-07-21 15:05:00|177256.1|177166.1|177359.5|177269.5|177379.6|177289.6|177256.1|177166.1|780
1753110600000|2025-07-21 15:10:00|177356|177266|177324.2|177234.2|177390.4|177300.4|177312.8|177211.6|665
1753110900000|2025-07-21 15:15:00|177323.1|177233.1|177321.7|177231.7|177466.7|177372.9|177310.9|177208.2|908
1753111200000|2025-07-21 15:20:00|177321.3|177231.3|177099.6|177009.6|177325|177235|177035.7|176933.5|730
1753111500000|2025-07-21 15:25:00|177087.7|176997.7|177153.6|177063.6|177160.1|177070.1|177054.8|176964.8|898
1753111800000|2025-07-21 15:30:00|177155.1|177065.1|177165.7|177075.7|177229.3|177139.3|177124.3|177034.3|690
1753112100000|2025-07-21 15:35:00|177160.8|177070.8|177161.1|177071.1|177188|177098|177146|177056|656
1753112400000|2025-07-21 15:40:00|177159.8|177069.8|177238|177148|177257.6|177167.6|177146.1|177056.1|836
1753112700000|2025-07-21 15:45:00|177235.4|177145.4|177158.4|177068.4|177247.8|177157.8|177150.6|177060.6|805
1753113000000|2025-07-21 15:50:00|177157.5|177067.5|177164.2|177074.2|177222.7|177132.7|177142.5|177052.5|736
1753113300000|2025-07-21 15:55:00|177160.9|177070.9|176876.7|176786.7|177176.2|177086.2|176876.6|176786.6|808
1753113600000|2025-07-21 16:00:00|176873.3|176783.3|176497.5|176367.5|176878.1|176788.1|176482.5|176352.5|419
1753113900000|2025-07-21 16:05:00|176498.4|176368.4|176400.7|176270.7|176598.8|176481.5|176365.6|176235.6|334
1753114200000|2025-07-21 16:10:00|176418.1|176288.1|176081.4|175951.4|176418.1|176288.1|176039|175909|387
1753114500000|2025-07-21 16:15:00|176076.2|175946.2|176201|176071|176276.6|176146.6|176076.1|175946.1|328
1753114800000|2025-07-21 16:20:00|176212.9|176082.9|176227.9|176097.9|176227.9|176097.9|176106.6|175976.6|159
1753115100000|2025-07-21 16:25:00|176224.1|176094.1|176326.2|176196.2|176427.2|176297.2|176214.4|176058.7|283
1753115400000|2025-07-21 16:30:00|176321|176191|176243.1|176113.1|176334.8|176204.8|176187.2|176057.2|332
1753115700000|2025-07-21 16:35:00|176242.1|176112.1|176320.1|176190.1|176323.6|176193.6|176192.2|176062.2|314
1753116000000|2025-07-21 16:40:00|176315|176185|176265.4|176135.4|176352.9|176222.9|176222.1|176092.1|263
1753116300000|2025-07-21 16:45:00|176257.5|176127.5|176297.4|176167.4|176364.3|176234.3|176253.2|176123.2|360
1753116600000|2025-07-21 16:50:00|176303.6|176173.6|176321.1|176191.1|176347.3|176233.6|176261.8|176131.8|273
1753116900000|2025-07-21 16:55:00|176320.4|176190.4|176376.9|176246.9|176402.1|176272.1|176314.6|176184.6|337
1753117200000|2025-07-21 17:00:00|176373.6|176243.6|176388.2|176258.2|176425.5|176295.5|176348.8|176218.8|404
1753117500000|2025-07-21 17:05:00|176394.9|176264.9|176305|176175|176398.8|176268.8|176296.2|176166.2|421
1753117800000|2025-07-21 17:10:00|176298.6|176168.6|176242.7|176112.7|176313.1|176183.1|176225.1|176095.1|647
1753118100000|2025-07-21 17:15:00|176247.4|176117.4|176260.6|176130.6|176273.1|176143.1|176226.3|176096.3|486
1753118400000|2025-07-21 17:20:00|176261.4|176131.4|176240.7|176110.7|176279.9|176149.9|176232.5|176102.5|688
1753118700000|2025-07-21 17:25:00|176240|176110|176317.3|176187.3|176341.7|176211.7|176229.5|176099.5|481
1753119000000|2025-07-21 17:30:00|176320.6|176190.6|176304.1|176174.1|176331.3|176201.3|176273|176143|439
1753119300000|2025-07-21 17:35:00|176304.2|176174.2|176241.1|176111.1|176311.4|176181.4|176238|176108|483
1753119600000|2025-07-21 17:40:00|176247.2|176117.2|176253|176123|176283.9|176153.9|176236.1|176106.1|606
1753119900000|2025-07-21 17:45:00|176258.6|176128.6|176300.7|176170.7|176355.4|176225.4|176250.7|176120.7|541
1753120200000|2025-07-21 17:50:00|176297.1|176167.1|176280|176150|176308.8|176178.8|176238.1|176108.1|503
1753120500000|2025-07-21 17:55:00|176286.6|176156.6|176299.4|176169.4|176310.4|176180.4|176232.5|176102.5|529
1753120800000|2025-07-21 18:00:00|176294.5|176164.5|176312.5|176182.5|176334.7|176204.7|176289.1|176159.1|490
1753121100000|2025-07-21 18:05:00|176306.8|176176.8|176299.8|176169.8|176319.6|176189.6|176291.6|176161.6|425
1753121400000|2025-07-21 18:10:00|176294.4|176164.4|176312.5|176182.5|176316|176186|176280.6|176150.6|485
1753121700000|2025-07-21 18:15:00|176308.8|176178.8|176243.2|176113.2|176318.2|176188.2|176237.3|176107.3|488
1753122000000|2025-07-21 18:20:00|176241.9|176111.9|176240|176110|176257.5|176127.5|176209.3|176079.3|452
1753122300000|2025-07-21 18:25:00|176240.8|176110.8|176251.4|176121.4|176256.2|176126.2|176233.1|176103.1|382
1753122600000|2025-07-21 18:30:00|176246|176116|176303.8|176173.8|176310.3|176180.3|176246|176116|255
1753122900000|2025-07-21 18:35:00|176303.4|176173.4|176306.2|176176.2|176313.1|176183.1|176284.4|176154.4|140
1753123200000|2025-07-21 18:40:00|176305.8|176175.8|176317.4|176187.4|176336.3|176206.3|176291.2|176161.2|101
1753123500000|2025-07-21 18:45:00|176323|176193|176336.9|176206.9|176346.3|176216.3|176315|176185|222
1753123800000|2025-07-21 18:50:00|176335.1|176205.1|176306.6|176216.6|176339.9|176228|176300.8|176192.4|177
1753124100000|2025-07-21 18:55:00|176307.3|176217.3|176288.2|176158.2|176337.3|176224.5|176232.5|176102.5|349
1753124400000|2025-07-21 19:00:00|176284.7|176154.7|176292.7|176162.7|176300.5|176170.5|176274.3|176144.3|523
1753124700000|2025-07-21 19:05:00|176293.1|176163.1|176300|176170|176312.8|176182.8|176273.7|176143.7|467
1753125000000|2025-07-21 19:10:00|176301.4|176171.4|176272.6|176142.6|176307.1|176177.1|176271.5|176141.5|228
1753125300000|2025-07-21 19:15:00|176278.4|176148.4|176292.8|176162.8|176293.6|176163.6|176269.7|176139.7|181
1753125600000|2025-07-21 19:20:00|176283.8|176153.8|176304.7|176174.7|176315.1|176186.8|176267.9|176147.5|90
1753125900000|2025-07-21 19:25:00|176312|176182|176302.7|176172.7|176315.1|176185.1|176289.8|176159.8|481
1753126200000|2025-07-21 19:30:00|176292.1|176162.1|176277|176147|176315.9|176185.9|176265|176135|586
1753126500000|2025-07-21 19:35:00|176268.6|176138.6|176242.3|176112.3|176305.4|176175.4|176240.3|176110.3|449
1753126800000|2025-07-21 19:40:00|176247.6|176117.6|176235.7|176105.7|176253|176147.8|176220|176097.5|222
1753127100000|2025-07-21 19:45:00|176242.2|176112.2|176227.8|176097.8|176280.7|176151|176221.5|176091.5|107
1753127400000|2025-07-21 19:50:00|176227.1|176097.1|176227.5|176137.5|176249.1|176141|176216.5|176086.5|187
1753127700000|2025-07-21 19:55:00|176225.7|176135.7|176229.9|176099.9|176264.5|176139.3|176220|176096.6|64
1753128000000|2025-07-21 20:00:00|176230.9|176100.9|176216.1|176086.1|176233.1|176103.1|176213.1|176083.1|142
1753128300000|2025-07-21 20:05:00|176216.7|176086.7|176223.9|176093.9|176229.3|176099.3|176216.7|176086.7|41
1753128600000|2025-07-21 20:10:00|176230.4|176100.4|176223|176093|176231.8|176101.8|176223|176093|266
1753128900000|2025-07-21 20:15:00|176221.8|176091.8|176184.3|176054.3|176223.7|176108.8|176166.6|176048.8|242
1753129200000|2025-07-21 20:20:00|176188.7|176058.7|176221.8|176091.8|176221.8|176091.8|176152.5|176036.7|319
1753129500000|2025-07-21 20:25:00|176223.2|176093.2|176246.6|176116.6|176279|176131.4|176223.2|176073.4|802
1753129800000|2025-07-21 20:30:00|176246.2|176116.2|176288.6|176158.6|176295.7|176165.7|176222.1|176075.6|390
1753130100000|2025-07-21 20:35:00|176288.7|176158.7|176336.6|176206.6|176363.7|176233.7|176287.5|176157.5|43
1753130400000|2025-07-21 20:40:00|176338.3|176208.3|176341.3|176211.3|176356.7|176226.7|176333.6|176203.6|30
1753130700000|2025-07-21 20:45:00|176356.6|176226.6|176360.4|176147.3|176378.5|176235.1|176249.5|176114.2|125
1753131000000|2025-07-21 20:50:00|176328.9|176148|176346.2|176216.2|176367.1|176225.7|176327.1|176147.5|64
1753131300000|2025-07-21 20:55:00|176376|176134|176377.3|176035.3|176432.8|176160.6|176371|176029|748
1753131600000|2025-07-21 21:00:00|176377.7|176035.7|176371|176029|176378.2|176036.2|176371|176029|3
1753135200000|2025-07-21 22:00:00|176356.3|176014.3|176331.2|175989.2|176356.5|176014.5|176314.8|175972.8|30
1753135500000|2025-07-21 22:05:00|176333.7|175991.7|176365.1|176023.1|176371|176029|176333.7|175991.7|19
1753135800000|2025-07-21 22:10:00|176369.9|176027.9|176371.2|176029.2|176373.1|176031.1|176351|176009|13
1753136100000|2025-07-21 22:15:00|176371.4|176029.4|176371.4|176029.4|176371.4|176029.4|176371.4|176029.4|1
1753136400000|2025-07-21 22:20:00|176346.6|176004.6|176347.4|176005.4|176350.7|176008.7|176345|176003|15
1753136700000|2025-07-21 22:25:00|176347.2|176005.2|176345.6|176003.6|176354.2|176012.2|176343.5|176001.5|13
1753137000000|2025-07-21 22:30:00|176350.9|176008.9|176346|176004|176354.2|176012.2|176339.2|175997.2|14
1753137300000|2025-07-21 22:35:00|176344|176002|176345.5|176003.5|176369.4|176027.4|176337.3|175995.3|16
1753137600000|2025-07-21 22:40:00|176354.1|176012.1|176347.2|176005.2|176359.6|176017.6|176340.1|175998.1|12
1753137900000|2025-07-21 22:45:00|176346|176004|176342.2|176000.2|176368.3|176026.3|176336.6|175994.6|17
1753138200000|2025-07-21 22:50:00|176361|176019|176350.5|176008.5|176361|176019|176195.8|175954.7|23
1753138500000|2025-07-21 22:55:00|176345.4|176003.4|176350.2|176008.2|176372|176030|176345.4|176003.4|16
1753138800000|2025-07-21 23:00:00|176364.9|176022.9|176222.6|176092.6|176364.9|176109.1|176216.3|176019.4|27
1753139100000|2025-07-21 23:05:00|176264.1|176026|176209.3|176079.3|176264.1|176094.1|176200.6|176026|25
1753139400000|2025-07-21 23:10:00|176200.6|176070.6|176253.1|176034|176258.2|176093.4|176200.6|176033.6|45
1753139700000|2025-07-21 23:15:00|176251.9|176036.7|176220.3|176090.3|176253.7|176090.3|176216.2|176034.4|21
1753140000000|2025-07-21 23:20:00|176251.3|176041.7|176251.2|176042.1|176254.3|176090.4|176220.1|176034.6|21
1753140300000|2025-07-21 23:25:00|176220.5|176090.5|176218.9|176088.9|176252.5|176090.5|176218.1|176020.7|16
1753140600000|2025-07-21 23:30:00|176216|176086|176245.5|176034.1|176250.3|176088.7|176205.7|176032.7|31
1753140900000|2025-07-21 23:35:00|176245.2|176037|176214.1|176084.1|176249.8|176084.3|176210|176024.7|23
1753141200000|2025-07-21 23:40:00|176246.3|176030.5|176213.4|176083.4|176247.9|176083.4|176201.7|176028.4|13
1753141500000|2025-07-21 23:45:00|176204.1|176074.1|176171.3|176041.3|176216.9|176086.9|176171.3|176041.3|11
1753141800000|2025-07-21 23:50:00|176168.5|176038.5|176201.5|176071.5|176201.9|176071.9|176164.7|176034.7|28
1753142100000|2025-07-21 23:55:00|176200.9|176070.9|176207.2|176077.2|176207.2|176077.2|176171.1|176041.1|25
1753142400000|2025-07-22 00:00:00|176205.8|176075.8|176242|176112|176252|176122|176179.4|176049.4|71
1753142700000|2025-07-22 00:05:00|176248.8|176118.8|176283|176153|176285.7|176155.7|176239.7|176109.7|39
1753143000000|2025-07-22 00:10:00|176281.8|176151.8|176315.5|176185.5|176322.1|176192.1|176278|176148|51
1753143300000|2025-07-22 00:15:00|176322.1|176192.1|176312.6|176182.6|176332.8|176202.8|176294.8|176164.8|40
1753143600000|2025-07-22 00:20:00|176315|176185|176333.5|176203.5|176365.2|176235.2|176311.4|176181.4|33
1753143900000|2025-07-22 00:25:00|176332.4|176202.4|176311.1|176181.1|176332.4|176202.4|176310.8|176180.8|22
1753144200000|2025-07-22 00:30:00|176318.7|176188.7|176329|176199|176331.5|176201.5|176313.8|176183.8|24
1753144500000|2025-07-22 00:35:00|176334.3|176204.3|176323.5|176193.5|176334.3|176204.3|176312.9|176182.9|28
1753144800000|2025-07-22 00:40:00|176319.2|176189.2|176327.8|176197.8|176334.7|176204.7|176299.7|176169.7|51
1753145100000|2025-07-22 00:45:00|176319|176189|176334.4|176204.4|176334.4|176204.4|176319|176189|33
1753145400000|2025-07-22 00:50:00|176342.7|176212.7|176378|176248|176381.4|176251.4|176342.7|176212.7|92
1753145700000|2025-07-22 00:55:00|176377.3|176247.3|176366.8|176236.8|176382.7|176252.7|176343.7|176213.7|157
1753146000000|2025-07-22 01:00:00|176373.9|176243.9|176375.8|176245.8|176387.9|176257.9|176332|176202|182
1753146300000|2025-07-22 01:05:00|176369.7|176239.7|176379|176249|176391.1|176261.1|176352.5|176222.5|231
1753146600000|2025-07-22 01:10:00|176380.5|176250.5|176356.3|176226.3|176384|176254|176352.5|176222.5|104
1753146900000|2025-07-22 01:15:00|176354.9|176224.9|176332.2|176202.2|176369|176239|176329.8|176199.8|112
1753147200000|2025-07-22 01:20:00|176330.8|176200.8|176381.5|176251.5|176383.1|176253.1|176330.1|176200.1|193
1753147500000|2025-07-22 01:25:00|176383|176253|176319.4|176189.4|176390.2|176260.2|176309.8|176179.8|66
1753147800000|2025-07-22 01:30:00|176314.8|176184.8|176319.5|176189.5|176319.5|176189.5|176293.2|176163.2|39
1753148100000|2025-07-22 01:35:00|176318.6|176188.6|176365.7|176235.7|176380.5|176250.5|176309.5|176179.5|141
1753148400000|2025-07-22 01:40:00|176364.4|176234.4|176315.8|176225.8|176383.6|176253.6|176314.3|176224.3|145
1753148700000|2025-07-22 01:45:00|176316.2|176226.2|176317.9|176227.9|176334.6|176241.6|176315.3|176204.6|40
1753149000000|2025-07-22 01:50:00|176322|176232|176326.1|176196.1|176338.6|176235.7|176313|176192.6|42
1753149300000|2025-07-22 01:55:00|176323.9|176193.9|176309.5|176219.5|176327.7|176237.7|176309.5|176185.2|26
1753149600000|2025-07-22 02:00:00|176308.9|176218.9|176279.8|176149.8|176328.7|176219.5|176279.6|176149.6|92
1753149900000|2025-07-22 02:05:00|176289.4|176159.4|176290.6|176160.6|176306.8|176176.8|176273.1|176143.1|82
1753150200000|2025-07-22 02:10:00|176288.8|176158.8|176225.8|176095.8|176298.6|176168.6|176225.8|176095.8|100
1753150500000|2025-07-22 02:15:00|176227.3|176097.3|176232|176102|176237|176107|176226.2|176096.2|22
1753150800000|2025-07-22 02:20:00|176227.7|176097.7|176227.8|176097.8|176239.5|176109.5|176226|176096|30
1753151100000|2025-07-22 02:25:00|176231.7|176101.7|176273.2|176143.2|176286.3|176156.3|176227.7|176097.7|32
1753151400000|2025-07-22 02:30:00|176267.3|176137.3|176267.2|176137.2|176293.5|176163.5|176265.9|176135.9|62
1753151700000|2025-07-22 02:35:00|176254.1|176124.1|176270.6|176140.6|176291.9|176161.9|176254.1|176124.1|54
1753152000000|2025-07-22 02:40:00|176266.3|176136.3|176270.4|176140.4|176293.7|176163.7|176259.8|176129.8|95
1753152300000|2025-07-22 02:45:00|176278.9|176148.9|176222.7|176092.7|176281.5|176151.5|176222.7|176092.7|82
1753152600000|2025-07-22 02:50:00|176237.4|176107.4|176257.9|176127.9|176257.9|176127.9|176213.1|176083.1|46
1753152900000|2025-07-22 02:55:00|176265.7|176135.7|176260.4|176130.4|176277.5|176147.5|176239.5|176109.5|74
1753153200000|2025-07-22 03:00:00|176255|176125|176264.5|176134.5|176281.6|176151.6|176246.1|176116.1|64
1753153500000|2025-07-22 03:05:00|176267.7|176137.7|176290.5|176160.5|176298.7|176168.7|176257.8|176127.8|60
1753153800000|2025-07-22 03:10:00|176284.7|176154.7|176311.9|176181.9|176316.2|176186.2|176284.7|176154.7|17
1753154100000|2025-07-22 03:15:00|176313.5|176183.5|176294.4|176164.4|176313.5|176183.5|176283.8|176153.8|23
1753154400000|2025-07-22 03:20:00|176303.7|176173.7|176311.8|176181.8|176368.7|176185|176288.3|176125.3|65
1753154700000|2025-07-22 03:25:00|176299.3|176169.3|176302.5|176172.5|176350.4|176177.2|176286.9|176130.5|42
1753155000000|2025-07-22 03:30:00|176294.1|176164.1|176299.4|176169.4|176322.1|176192.1|176289.8|176159.8|42
1753155300000|2025-07-22 03:35:00|176294.5|176164.5|176302.5|176172.5|176328.1|176198.1|176287.2|176157.2|61
1753155600000|2025-07-22 03:40:00|176302.7|176172.7|176290|176160|176351.4|176182.6|176290|176139.9|37
1753155900000|2025-07-22 03:45:00|176302.5|176172.5|176312.7|176182.7|176346.2|176189.1|176285.3|176140.6|28
1753156200000|2025-07-22 03:50:00|176306.4|176176.4|176233.3|176103.3|176350.6|176181.5|176227.8|176097.8|51
1753156500000|2025-07-22 03:55:00|176238.9|176108.9|176224.8|176094.8|176247.5|176117.5|176217|176087|40
1753156800000|2025-07-22 04:00:00|176231.7|176101.7|176248.7|176118.7|176255|176125|176217.6|176087.6|88
1753157100000|2025-07-22 04:05:00|176249.5|176119.5|176280.4|176150.4|176297.3|176167.3|176249.4|176119.4|156
1753157400000|2025-07-22 04:10:00|176283.6|176153.6|176296.2|176166.2|176309.4|176179.4|176280.4|176150.4|41
1753157700000|2025-07-22 04:15:00|176294|176164|176280.1|176150.1|176307.7|176177.7|176272.5|176142.5|126
1753158000000|2025-07-22 04:20:00|176272.6|176142.6|176273.5|176143.5|176301.1|176171.1|176269.8|176139.8|168
1753158300000|2025-07-22 04:25:00|176274.7|176144.7|176295.2|176165.2|176303.6|176173.6|176270.4|176140.4|151
1753158600000|2025-07-22 04:30:00|176290.7|176160.7|176276.4|176146.4|176303.6|176173.6|176240|176146|195
1753158900000|2025-07-22 04:35:00|176281.5|176151.5|176171.8|176041.8|176298.7|176168.7|176160.9|176030.9|85
1753159200000|2025-07-22 04:40:00|176170.3|176040.3|176157.1|176027.1|176173.5|176043.5|176152.5|176022.5|55
1753159500000|2025-07-22 04:45:00|176159.4|176029.4|176127.5|175997.5|176162.5|176032.5|176115|175985|92
1753159800000|2025-07-22 04:50:00|176134.3|176004.3|176137.2|176007.2|176157.9|176027.9|176129.1|175999.1|159
1753160100000|2025-07-22 04:55:00|176140.1|176010.1|176157.5|176067.5|176269.9|176139.9|176131|176001|54
1753160400000|2025-07-22 05:00:00|176174.5|176084.5|176221.9|176091.9|176230.8|176100.8|176174.5|176084.5|56
1753160700000|2025-07-22 05:05:00|176221.8|176091.8|176216.9|176086.9|176231.3|176101.3|176214.7|176084.7|34
1753161000000|2025-07-22 05:10:00|176212.3|176082.3|176213.6|176123.6|176225|176135|176200.7|176070.7|110
1753161300000|2025-07-22 05:15:00|176221.4|176131.4|176219.2|176129.2|176233.6|176143.6|176208.6|176118.6|58
1753161600000|2025-07-22 05:20:00|176220|176130|176217|176127|176276.5|176158.3|176210.1|176120.1|55
1753161900000|2025-07-22 05:25:00|176215|176125|176232.1|176142.1|176244|176154|176205.2|176115.2|114
1753162200000|2025-07-22 05:30:00|176233.4|176143.4|176270.3|176180.3|176311|176206|176228.6|176110.7|149
1753162500000|2025-07-22 05:35:00|176272.1|176182.1|176269.2|176179.2|176286.6|176196.6|176221.7|176130|106
1753162800000|2025-07-22 05:40:00|176265.5|176175.5|176312.5|176222.5|176312.5|176222.5|176254.4|176139.6|161
1753163100000|2025-07-22 05:45:00|176312.8|176222.8|176367|176277|176383.9|176293.9|176294.6|176204.6|85
1753163400000|2025-07-22 05:50:00|176363.7|176273.7|176344.5|176254.5|176367.4|176277.4|176335.4|176245.4|241
1753163700000|2025-07-22 05:55:00|176343.4|176253.4|176301.8|176211.8|176353.1|176263.1|176290.9|176175.8|253
1753164000000|2025-07-22 06:00:00|176307.2|176217.2|176227.8|176137.8|176337.2|176247.2|176184.9|176076.8|372
1753164300000|2025-07-22 06:05:00|176230.5|176140.5|176195.5|176105.5|176231.9|176141.9|176104.6|176014.6|310
1753164600000|2025-07-22 06:10:00|176195.4|176105.4|176120|176030|176210.5|176120.5|176084.4|175994.4|380
1753164900000|2025-07-22 06:15:00|176119|176029|176015|175925|176124.4|176034.4|176010.5|175920.5|254
1753165200000|2025-07-22 06:20:00|176016.1|175926.1|176108.8|176018.8|176117.2|176027.2|176003.1|175890.7|214
1753165500000|2025-07-22 06:25:00|176107.7|176017.7|176079.2|175989.2|176168|176061.1|176073|175983|339
1753165800000|2025-07-22 06:30:00|176083.6|175993.6|176089.5|175999.5|176151.4|176061.4|176068.5|175978.5|382
1753166100000|2025-07-22 06:35:00|176087.9|175997.9|176176.4|176046.4|176220.2|176130.2|176075.7|175985.7|356
1753166400000|2025-07-22 06:40:00|176175.7|176045.7|176223.5|176133.5|176226|176133.5|176152.2|176040.9|235
1753166700000|2025-07-22 06:45:00|176218.2|176128.2|176220.4|176130.4|176257.7|176167.7|176181.5|176091.5|335
1753167000000|2025-07-22 06:50:00|176219.6|176129.6|176268.2|176178.2|176269.6|176179.6|176219.6|176129.6|260
1753167300000|2025-07-22 06:55:00|176274.1|176184.1|176342.5|176252.5|176416.9|176326.9|176254.9|176164.9|312
1753167600000|2025-07-22 07:00:00|176339.9|176249.9|176375.3|176285.3|176468.9|176378.9|176326.6|176236.6|403
1753167900000|2025-07-22 07:05:00|176376.2|176286.2|176521.9|176431.9|176538|176448|176369.4|176279.4|412
1753168200000|2025-07-22 07:10:00|176517.9|176427.9|176455|176365|176530.4|176440.4|176435.3|176345.3|283
1753168500000|2025-07-22 07:15:00|176455.8|176365.8|176447|176357|176515.8|176425.8|176434.9|176344.9|351
1753168800000|2025-07-22 07:20:00|176446.3|176356.3|176456.2|176366.2|176471.7|176381.7|176414.1|176324.1|225
1753169100000|2025-07-22 07:25:00|176458|176368|176462.4|176372.4|176511.2|176421.2|176428.9|176338.9|329
1753169400000|2025-07-22 07:30:00|176465.2|176375.2|176446.4|176356.4|176506.8|176405.9|176422.8|176332.8|303
1753169700000|2025-07-22 07:35:00|176445.7|176355.7|176454.9|176364.9|176474.8|176384.8|176429|176339|241
1753170000000|2025-07-22 07:40:00|176455.7|176365.7|176452.8|176362.8|176490.2|176393.9|176446.3|176347.2|303
1753170300000|2025-07-22 07:45:00|176451.2|176361.2|176507.9|176417.9|176536.3|176446.3|176435|176345|510
1753170600000|2025-07-22 07:50:00|176511.5|176421.5|176676.6|176586.6|176736.4|176646.4|176506.4|176416.4|533
1753170900000|2025-07-22 07:55:00|176679.1|176589.1|176708.2|176618.2|176758.8|176658.2|176646.5|176556.5|593
1753171200000|2025-07-22 08:00:00|176714.3|176624.3|176825|176735|176850.3|176760.3|176714.3|176597.1|474
1753171500000|2025-07-22 08:05:00|176827.3|176737.3|176750.6|176660.6|176827.3|176737.3|176726.6|176636.6|327
1753171800000|2025-07-22 08:10:00|176749.6|176659.6|176680.7|176590.7|176759.9|176669.9|176637.1|176547.1|341
1753172100000|2025-07-22 08:15:00|176679.9|176589.9|176771.1|176681.1|176771.1|176681.1|176669.8|176579.8|276
1753172400000|2025-07-22 08:20:00|176775.2|176685.2|176803.7|176713.7|176803.7|176713.7|176734.3|176644.3|310
1753172700000|2025-07-22 08:25:00|176795.9|176705.9|176795.8|176705.8|176850.1|176760.1|176775.7|176685.7|545
1753173000000|2025-07-22 08:30:00|176791.8|176701.8|176673.8|176583.8|176804|176714|176644.3|176541.7|536
1753173300000|2025-07-22 08:35:00|176671.6|176581.6|176546.5|176456.5|176697.3|176607.3|176536.8|176446.8|360
1753173600000|2025-07-22 08:40:00|176545.7|176455.7|176649.8|176559.8|176666.1|176576.1|176544.7|176454.7|399
1753173900000|2025-07-22 08:45:00|176652.1|176562.1|176558.2|176468.2|176677.6|176587.6|176535.3|176429.1|397
1753174200000|2025-07-22 08:50:00|176555.6|176465.6|176500|176410|176562.1|176472.1|176454.6|176364.6|542
1753174500000|2025-07-22 08:55:00|176498.5|176408.5|176556.8|176466.8|176595.6|176505.6|176497|176407|656
1753174800000|2025-07-22 09:00:00|176552.5|176462.5|176722.3|176592.3|176730.9|176637|176514.1|176419.7|580
1753175100000|2025-07-22 09:05:00|176720.9|176590.9|176669.6|176579.6|176798|176693.5|176651.9|176561.9|467
1753175400000|2025-07-22 09:10:00|176665.9|176575.9|176411.9|176321.9|176682.2|176592.2|176393.5|176303.5|363
1753175700000|2025-07-22 09:15:00|176406.6|176316.6|176463.7|176373.7|176479.9|176389.9|176406.6|176316.6|372
1753176000000|2025-07-22 09:20:00|176449.7|176359.7|176506.4|176416.4|176506.4|176416.4|176441.1|176351.1|202
1753176300000|2025-07-22 09:25:00|176508.6|176418.6|176394|176304|176511.2|176421.2|176313.1|176209.9|518
1753176600000|2025-07-22 09:30:00|176396.8|176306.8|176443.5|176353.5|176471.9|176381.9|176364.1|176274.1|594
1753176900000|2025-07-22 09:35:00|176444|176354|176374.4|176284.4|176476.5|176386.5|176332.2|176242.2|543
1753177200000|2025-07-22 09:40:00|176375.6|176285.6|176260|176170|176394.7|176300|176252.7|176155.5|538
1753177500000|2025-07-22 09:45:00|176264.1|176174.1|176155.7|176065.7|176265.7|176175.7|176152.3|176062.3|425
1753177800000|2025-07-22 09:50:00|176153.3|176063.3|176094.4|176004.4|176225.6|176135.6|176057.6|175967.6|403
1753178100000|2025-07-22 09:55:00|176092.2|176002.2|176071.1|175981.1|176137|176047|176064.9|175954|385
1753178400000|2025-07-22 10:00:00|176065.5|175975.5|175950.9|175860.9|176093.5|175994.9|175939|175849|330
1753178700000|2025-07-22 10:05:00|175955.1|175865.1|176028.5|175938.5|176067.4|175977.4|175942.7|175852.7|447
1753179000000|2025-07-22 10:10:00|176027.2|175937.2|175850.7|175760.7|176049.6|175959.6|175844|175754|335
1753179300000|2025-07-22 10:15:00|175857.4|175767.4|176008.4|175918.4|176036.1|175946.1|175842.4|175752.4|335
1753179600000|2025-07-22 10:20:00|176000.1|175910.1|176011|175921|176047.8|175957.8|175970.8|175880.8|182
1753179900000|2025-07-22 10:25:00|176009.9|175919.9|176039.8|175949.8|176061.3|175971.3|175969.3|175879.3|417
1753180200000|2025-07-22 10:30:00|176015|175925|176113.9|176023.9|176132.2|176042.2|175990.6|175900.6|623
1753180500000|2025-07-22 10:35:00|176113|176023|176087.3|175997.3|176131.8|176041.8|176033.3|175943.3|462
1753180800000|2025-07-22 10:40:00|176084.1|175994.1|176111.8|176021.8|176146.8|176056.8|176042.7|175952.7|570
1753181100000|2025-07-22 10:45:00|176114.9|176024.9|176176.3|176086.3|176185.4|176095.4|176078.9|175988.9|359
1753181400000|2025-07-22 10:50:00|176177.3|176087.3|176203|176113|176243.3|176153.3|176142.5|176052.5|637
1753181700000|2025-07-22 10:55:00|176202.6|176112.6|176139.7|176049.7|176202.6|176112.6|176131.4|176041.4|612
1753182000000|2025-07-22 11:00:00|176138.4|176048.4|176207.1|176117.1|176224.3|176134.3|176119.9|176029.9|675
1753182300000|2025-07-22 11:05:00|176202.6|176112.6|176173.7|176083.7|176313.6|176187.1|176169.7|176079.7|577
1753182600000|2025-07-22 11:10:00|176197.6|176107.6|176138.8|176048.8|176197.6|176107.6|176123.7|176033.7|322
1753182900000|2025-07-22 11:15:00|176137.8|176047.8|176214.4|176124.4|176223.9|176133.9|176109.4|176019.4|523
1753183200000|2025-07-22 11:20:00|176215.8|176125.8|176186.2|176096.2|176325.8|176215.2|176166.3|176076.3|463
1753183500000|2025-07-22 11:25:00|176181.7|176091.7|176192.3|176102.3|176219|176129|176161.7|176071.7|512
1753183800000|2025-07-22 11:30:00|176191.6|176101.6|176143.3|176053.3|176205.4|176115.4|176127.5|176037.5|338
1753184100000|2025-07-22 11:35:00|176143.6|176053.6|176174.3|176084.3|176194.9|176104.9|176137.1|176047.1|663
1753184400000|2025-07-22 11:40:00|176173.7|176083.7|176141.9|176051.9|176194.4|176104.4|176109|176019|670
1753184700000|2025-07-22 11:45:00|176133.8|176043.8|176104.5|176014.5|176183.9|176081.4|176056|175966|395
1753185000000|2025-07-22 11:50:00|176107.5|176017.5|176087|175997|176137.6|176047.6|176059.2|175969.2|319
1753185300000|2025-07-22 11:55:00|176088.9|175998.9|175900.6|175810.6|176115.5|176025.5|175836.1|175746.1|648
1753185600000|2025-07-22 12:00:00|175903.9|175813.9|175888.5|175798.5|175932.6|175842.6|175834.5|175744.5|704
1753185900000|2025-07-22 12:05:00|175890.7|175800.7|175814.7|175724.7|175949.2|175859.2|175787.3|175697.3|714
1753186200000|2025-07-22 12:10:00|175817.4|175727.4|175779.9|175689.9|175860.4|175770.4|175777.2|175687.2|347
1753186500000|2025-07-22 12:15:00|175774.7|175684.7|175963.2|175873.2|175992.4|175902.4|175756.2|175666.2|505
1753186800000|2025-07-22 12:20:00|175962.1|175872.1|175840.8|175750.8|175973|175883|175804.1|175714.1|647
1753187100000|2025-07-22 12:25:00|175824.9|175734.9|175886.4|175796.4|175906.6|175814.5|175816.1|175726.1|335
1753187400000|2025-07-22 12:30:00|175882.9|175792.9|175858.5|175768.5|175906.1|175816.1|175837.6|175747.6|240
1753187700000|2025-07-22 12:35:00|175851.4|175761.4|175605.9|175475.9|175851.4|175761.4|175584.1|175475.9|323
1753188000000|2025-07-22 12:40:00|175604.2|175474.2|175753.3|175623.3|175779.2|175649.2|175537.9|175447.9|311
1753188300000|2025-07-22 12:45:00|175757|175627|175548.1|175458.1|175764.8|175647.2|175474.2|175359.8|549
1753188600000|2025-07-22 12:50:00|175550.1|175460.1|175458.8|175368.8|175591.2|175501.2|175447.9|175357.9|319
1753188900000|2025-07-22 12:55:00|175448.3|175358.3|175577.8|175487.8|175599.5|175509.5|175443.1|175353.1|650
1753189200000|2025-07-22 13:00:00|175577.9|175487.9|175454.2|175364.2|175577.9|175487.9|175412.6|175322.6|529
1753189500000|2025-07-22 13:05:00|175457.7|175367.7|175444|175354|175461.9|175371.9|175382.3|175292.3|385
1753189800000|2025-07-22 13:10:00|175443.6|175353.6|175397.1|175307.1|175507.2|175417.2|175370.2|175280.2|432
1753190100000|2025-07-22 13:15:00|175393.9|175303.9|175501|175411|175501|175411|175349.3|175259.3|348
1753190400000|2025-07-22 13:20:00|175481.1|175391.1|175461.9|175371.9|175550.3|175431.6|175397.3|175307.3|355
1753190700000|2025-07-22 13:25:00|175466.2|175376.2|175534.5|175444.5|175554.3|175464.3|175456.2|175359.7|382
1753191000000|2025-07-22 13:30:00|175539.1|175449.1|175679.6|175589.6|175743.8|175638.4|175489.9|175399.9|522
1753191300000|2025-07-22 13:35:00|175684.5|175594.5|175632.8|175542.8|175712.1|175608.5|175585.7|175495.7|666
1753191600000|2025-07-22 13:40:00|175635.7|175545.7|175528.1|175438.1|175635.7|175545.7|175527|175437|636
1753191900000|2025-07-22 13:45:00|175523.7|175433.7|175502.5|175412.5|175571.3|175481.3|175429|175339|607
1753192200000|2025-07-22 13:50:00|175504.9|175414.9|175465.4|175375.4|175521.9|175431.9|175431.5|175341.5|831
1753192500000|2025-07-22 13:55:00|175470.5|175380.5|175739.3|175609.3|175748.8|175621.1|175431.1|175341.1|741
1753192800000|2025-07-22 14:00:00|175735.1|175605.1|175934.5|175804.5|175954.5|175857.5|175674.4|175584.4|706
1753193100000|2025-07-22 14:05:00|175926.4|175796.4|176071.3|175981.3|176120.1|176030.1|175902.3|175777.8|448
1753193400000|2025-07-22 14:10:00|176068|175978|175842.4|175752.4|176071.6|175981.6|175717|175609.4|648
1753193700000|2025-07-22 14:15:00|175846.4|175756.4|176032.4|175942.4|176044|175954|175786.7|175695.9|818
1753194000000|2025-07-22 14:20:00|176033.1|175943.1|176122.6|176032.6|176147.6|176057.6|175936.3|175846.3|515
1753194300000|2025-07-22 14:25:00|176124.4|176034.4|176108.8|176018.8|176266.5|176176.5|176078.4|175988.4|618
1753194600000|2025-07-22 14:30:00|176117.1|176027.1|175991.7|175901.7|176148|176058|175927.6|175837.6|560
1753194900000|2025-07-22 14:35:00|175984.5|175894.5|176225.4|176135.4|176263.6|176173.6|175982|175892|564
1753195200000|2025-07-22 14:40:00|176229.1|176139.1|176178.2|176088.2|176274.7|176184.7|176157|176067|488
1753195500000|2025-07-22 14:45:00|176175.4|176085.4|176145.2|176055.2|176217.5|176127.5|176060.4|175970.4|643
1753195800000|2025-07-22 14:50:00|176146.6|176056.6|175922.8|175832.8|176179.7|176089.7|175918.3|175806.5|558
1753196100000|2025-07-22 14:55:00|175923.5|175833.5|175898.8|175808.8|175942.3|175851.6|175847.1|175746.9|752
1753196400000|2025-07-22 15:00:00|175897.3|175807.3|175867.1|175777.1|175939.2|175849.2|175749.4|175659.4|661
1753196700000|2025-07-22 15:05:00|175864.2|175774.2|175957.1|175867.1|175967|175877|175848.3|175758.3|547
1753197000000|2025-07-22 15:10:00|175957.9|175867.9|176103.6|176013.6|176129.4|176039.4|175940.5|175850.5|635
1753197300000|2025-07-22 15:15:00|176100.2|176010.2|176140.7|176050.7|176171|176081|176056.2|175966.2|557
1753197600000|2025-07-22 15:20:00|176140|176050|176027.6|175897.6|176150.5|176060.5|176001.5|175896.5|698
1753197900000|2025-07-22 15:25:00|176032.7|175902.7|176036.5|175946.5|176078.7|175969.3|175955.1|175836.3|492
1753198200000|2025-07-22 15:30:00|176027.6|175937.6|175963.2|175873.2|176088.4|175991.7|175927.7|175835.2|725
1753198500000|2025-07-22 15:35:00|175971|175881|175787.7|175697.7|175997.6|175897|175706.5|175616.5|629
1753198800000|2025-07-22 15:40:00|175790.3|175700.3|175809.3|175719.3|175870.9|175762.1|175750.1|175647.3|647
1753199100000|2025-07-22 15:45:00|175808.2|175718.2|175769.1|175679.1|175851.3|175761.3|175725.7|175635.7|739
1753199400000|2025-07-22 15:50:00|175760|175670|175707.3|175617.3|175793.1|175703.1|175689.2|175578.2|818
1753199700000|2025-07-22 15:55:00|175710.8|175620.8|175678.9|175588.9|175723.4|175633.4|175628.4|175518.5|736
1753200000000|2025-07-22 16:00:00|175676.1|175586.1|175624.4|175534.4|175710|175617.8|175614|175524|494
1753200300000|2025-07-22 16:05:00|175621.7|175531.7|175628.7|175498.7|175638.9|175539.1|175468.8|175368.2|592
1753200600000|2025-07-22 16:10:00|175631|175501|175669.8|175579.8|175673.2|175583.2|175559.4|175443.4|705
1753200900000|2025-07-22 16:15:00|175672.3|175582.3|175614.8|175524.8|175713.4|175623.4|175568.1|175478.1|656
1753201200000|2025-07-22 16:20:00|175619.2|175529.2|175564.2|175474.2|175716|175626|175548.8|175458.8|462
1753201500000|2025-07-22 16:25:00|175563.4|175473.4|175606|175476|175609.9|175494.9|175464.9|175374.9|627
1753201800000|2025-07-22 16:30:00|175598.5|175468.5|175581|175491|175641.5|175532.4|175487.8|175386.6|603
1753202100000|2025-07-22 16:35:00|175572.4|175482.4|175651.2|175561.2|175665.3|175563.8|175547.7|175447.5|506
1753202400000|2025-07-22 16:40:00|175655.9|175565.9|175597.5|175467.5|175714.1|175616.6|175540.1|175433.3|624
1753202700000|2025-07-22 16:45:00|175593.3|175463.3|175580.7|175490.7|175634|175528.1|175538.7|175448.7|772
1753203000000|2025-07-22 16:50:00|175577.5|175487.5|175629.3|175539.3|175634.9|175544.9|175535.6|175445.6|563
1753203300000|2025-07-22 16:55:00|175634.9|175544.9|175628.5|175538.5|175649.5|175559.5|175571.3|175480.9|635
1753203600000|2025-07-22 17:00:00|175622.7|175532.7|175704.3|175574.3|175726.6|175609.1|175601.4|175511.4|736
1753203900000|2025-07-22 17:05:00|175699.7|175569.7|175826.9|175696.9|175854.1|175724.1|175699.7|175569.7|576
1753204200000|2025-07-22 17:10:00|175822.6|175692.6|175884.4|175754.4|175915.4|175789.2|175803.5|175675.7|497
1753204500000|2025-07-22 17:15:00|175880.7|175750.7|175909.2|175779.2|175968.5|175852.6|175845.5|175743.9|552
1753204800000|2025-07-22 17:20:00|175908.5|175778.5|175838.7|175748.7|175925.5|175811|175811.9|175700.7|679
1753205100000|2025-07-22 17:25:00|175836.8|175746.8|175919.9|175789.9|175942.5|175830.7|175782.6|175692.6|839
1753205400000|2025-07-22 17:30:00|175945.7|175815.7|175957.5|175867.5|176031.4|175923.5|175900.5|175787|702
1753205700000|2025-07-22 17:35:00|175967.5|175877.5|175924.2|175834.2|175985.8|175895.8|175915.7|175825.7|466
1753206000000|2025-07-22 17:40:00|175919.7|175829.7|175966.1|175876.1|175975.5|175876.6|175901.4|175804.9|523
1753206300000|2025-07-22 17:45:00|175962.1|175872.1|175959.4|175869.4|175983.6|175893.6|175931.7|175829.7|327
1753206600000|2025-07-22 17:50:00|175963.9|175873.9|176016.3|175886.3|176027|175937|175918.4|175804.3|569
1753206900000|2025-07-22 17:55:00|176011.2|175881.2|175931|175801|176021.9|175909.8|175838|175719.8|636
1753207200000|2025-07-22 18:00:00|175931.3|175801.3|176023.7|175893.7|176034.7|175904.9|175921.2|175800.6|657
1753207500000|2025-07-22 18:05:00|176001.8|175911.8|176015.1|175885.1|176130.3|176024.3|175989.9|175874.3|726
1753207800000|2025-07-22 18:10:00|176027.3|175897.3|176021.8|175931.8|176059.2|175948.4|175984.7|175873.1|609
1753208100000|2025-07-22 18:15:00|176044.1|175914.1|175994.1|175864.1|176110.5|175983.7|175983.2|175857.8|640
1753208400000|2025-07-22 18:20:00|175991.6|175861.6|175991.9|175901.9|176031.4|175920.7|175968.5|175861.6|715
1753208700000|2025-07-22 18:25:00|175990.4|175900.4|176059.3|175929.3|176064.5|175942.7|175979.7|175869.3|732
1753209000000|2025-07-22 18:30:00|176063.1|175933.1|176009.3|175919.3|176115.3|175999.9|176004.4|175914.4|706
1753209300000|2025-07-22 18:35:00|176013.3|175923.3|176003.4|175913.4|176048.7|175958.7|175980.3|175890.3|582
1753209600000|2025-07-22 18:40:00|175998.8|175908.8|175970.1|175880.1|176006.3|175916.3|175937.4|175847.4|626
1753209900000|2025-07-22 18:45:00|175969.1|175879.1|175983.7|175893.7|176005.8|175915.8|175950.9|175860.9|605
1753210200000|2025-07-22 18:50:00|175979.7|175889.7|176035.5|175905.5|176075.3|175965.2|175948.6|175858.6|601
1753210500000|2025-07-22 18:55:00|176034.2|175904.2|175995.4|175905.4|176062.9|175932.9|175942.8|175845.8|342
1753210800000|2025-07-22 19:00:00|176003.4|175913.4|176050.3|175920.3|176061.6|175931.6|175984.2|175857.1|388
1753211100000|2025-07-22 19:05:00|176044.7|175914.7|176056.5|175926.5|176082.6|175952.6|176041|175911|360
1753211400000|2025-07-22 19:10:00|176061.9|175931.9|176014.7|175884.7|176064.4|175934.4|176000.8|175870.8|495
1753211700000|2025-07-22 19:15:00|176022|175892|175971.5|175841.5|176022.1|175892.1|175965.1|175835.1|448
1753212000000|2025-07-22 19:20:00|175976.6|175846.6|175897.3|175767.3|175982.4|175852.4|175887.4|175757.4|279
1753212300000|2025-07-22 19:25:00|175889.9|175759.9|175887.6|175757.6|175909.2|175779.2|175880.2|175750.2|498
1753212600000|2025-07-22 19:30:00|175884|175754|175870.6|175740.6|175894.5|175764.5|175861.6|175731.6|507
1753212900000|2025-07-22 19:35:00|175868.5|175738.5|175885.4|175755.4|175897.5|175777.9|175863|175738.5|306
1753213200000|2025-07-22 19:40:00|175883.2|175753.2|175811.8|175681.8|175883.2|175753.2|175811.1|175681.1|413
1753213500000|2025-07-22 19:45:00|175818|175688|175873.6|175743.6|175883.4|175753.4|175779|175649|285
1753213800000|2025-07-22 19:50:00|175890.2|175760.2|175752|175622|175893.2|175763.2|175733.7|175603.7|393
1753214100000|2025-07-22 19:55:00|175753|175623|175740.8|175610.8|175789.6|175666.4|175686.4|175564.4|431
1753214400000|2025-07-22 20:00:00|175749.1|175619.1|175810.1|175680.1|175836.9|175706.9|175709.2|175602|212
1753214700000|2025-07-22 20:05:00|175808.3|175678.3|175844.7|175714.7|175853.5|175723.5|175802.9|175672.9|38
1753215000000|2025-07-22 20:10:00|175842.5|175712.5|175843.2|175713.2|175845.8|175715.8|175836.2|175706.2|16
1753215300000|2025-07-22 20:15:00|175841.5|175711.5|175806|175676|175852.3|175722.3|175781.1|175651.1|33
1753215600000|2025-07-22 20:20:00|175804.5|175674.5|175787.1|175657.1|175804.5|175674.5|175776.7|175646.7|48
1753215900000|2025-07-22 20:25:00|175784|175654|175771.9|175641.9|175792.5|175662.5|175766.3|175636.3|29
1753216200000|2025-07-22 20:30:00|175773.1|175643.1|175771.4|175641.4|175776.3|175646.3|175768.9|175638.9|21
1753216500000|2025-07-22 20:35:00|175774.4|175644.4|175788.8|175658.8|175820.9|175690.9|175773.1|175643.1|52
1753216800000|2025-07-22 20:40:00|175784.9|175654.9|175782.7|175652.7|175794|175664|175777.2|175647.2|25
1753217100000|2025-07-22 20:45:00|175784.9|175654.9|175887.2|175667.9|175935|175756.7|175721|175557.1|103
1753217400000|2025-07-22 20:50:00|175884.5|175653.3|175862.3|175631.1|175915.6|175653.3|175779.4|175468.7|39
1753217700000|2025-07-22 20:55:00|175920.1|175578.1|175698.6|175356.6|175929.5|175640.7|175698.6|175356.6|88
1753218000000|2025-07-22 21:00:00|175702.6|175360.6|175805.8|175463.8|175805.8|175463.8|175702.6|175360.6|2
1753218300000|2025-07-22 21:05:00|175698.3|175356.3|175691|175349|175698.3|175356.3|175691|175349|9
1753218600000|2025-07-22 21:10:00|175690.9|175348.9|175688.9|175346.9|175696.1|175354.1|175688.9|175346.9|21
1753218900000|2025-07-22 21:15:00|175688.8|175346.8|175696|175354|175696|175354|175688.5|175346.5|10
1753219200000|2025-07-22 21:20:00|175696.1|175354.1|175688.4|175346.4|175696.1|175354.1|175688.4|175346.4|7
1753219500000|2025-07-22 21:25:00|175696.1|175354.1|175696.1|175354.1|175696.1|175354.1|175696|175354|5
1753219800000|2025-07-22 21:30:00|175688.4|175346.4|175688.4|175346.4|175688.4|175346.4|175688.4|175346.4|1
1753220100000|2025-07-22 21:35:00|175696.2|175354.2|175696.2|175354.2|175696.2|175354.2|175696.2|175354.2|1
1753220400000|2025-07-22 21:40:00|175696.3|175354.3|175688.5|175346.5|175696.3|175354.3|175688.5|175346.5|2
1753220700000|2025-07-22 21:45:00|175688.4|175346.4|175696.4|175354.4|175696.4|175354.4|175688.4|175346.4|4
1753221000000|2025-07-22 21:50:00|175696.3|175354.3|175688.4|175346.4|175696.3|175354.3|175688.4|175346.4|2
1753221300000|2025-07-22 21:55:00|175688.5|175346.5|175746|175404|175746.1|175404.1|175687.3|175345.3|20
1753221600000|2025-07-22 22:00:00|175696.1|175354.1|175774.5|175432.5|176030.6|175688.6|175696.1|175354.1|57
1753221900000|2025-07-22 22:05:00|175798|175456|175781.5|175439.5|175804.3|175487|175772.2|175430.2|12
1753222200000|2025-07-22 22:10:00|175781.6|175439.6|175722.9|175380.9|175783.4|175441.4|175722.5|175380.5|15
1753222500000|2025-07-22 22:15:00|175804.3|175462.3|175767.5|175489|175927.9|175585.9|175649.1|175307.1|276
1753222800000|2025-07-22 22:20:00|175768.7|175423|175776.2|175460.4|175789.2|175490|175756.2|175423|36
1753223100000|2025-07-22 22:25:00|175776.1|175460.5|175772.3|175469.7|175780.2|175469.7|175772.2|175438.2|31
1753223400000|2025-07-22 22:30:00|175773.5|175462.2|175783.6|175471.8|175786.1|175513|175762.6|175442.3|37
1753223700000|2025-07-22 22:35:00|175782.5|175483.1|175792.7|175476.1|175792.7|175511|175739.1|175436.6|34
1753224000000|2025-07-22 22:40:00|175785.9|175476.2|175781.6|175481.1|175788.9|175490.6|175779.9|175466.2|34
1753224300000|2025-07-22 22:45:00|175778.5|175470.1|175779|175493.8|175782.8|175501.8|175777.4|175470.1|31
1753224600000|2025-07-22 22:50:00|175778.9|175493.9|175791.3|175490.5|175791.3|175509|175772.5|175447.9|29
1753224900000|2025-07-22 22:55:00|175787|175474.2|175780.2|175498.5|175790.8|175498.5|175780.2|175467.8|27
1753225200000|2025-07-22 23:00:00|175779.4|175496.3|175654.1|175524.1|175779.4|175526.7|175645.3|175339.9|32
1753225500000|2025-07-22 23:05:00|175650.3|175520.3|175653.2|175523.2|175653.5|175523.5|175650.2|175520.2|5
1753225800000|2025-07-22 23:10:00|175655.8|175525.8|175635|175505|175691.8|175525.8|175634.7|175462.3|32
1753226100000|2025-07-22 23:15:00|175634.4|175504.4|175673|175543|175692.2|175562.2|175634.4|175504.4|24
1753226400000|2025-07-22 23:20:00|175684.7|175554.7|175667.7|175537.7|175684.7|175554.7|175665.5|175535.5|11
1753226700000|2025-07-22 23:25:00|175731.6|175505|175736|175606|175736|175606|175667.8|175504.6|25
1753227000000|2025-07-22 23:30:00|175747.3|175617.3|175724.2|175594.2|175756.9|175626.9|175724|175594|41
1753227300000|2025-07-22 23:35:00|175733.6|175603.6|175720.4|175590.4|175737.2|175607.2|175716.4|175586.4|22
1753227600000|2025-07-22 23:40:00|175715|175585|175719.8|175589.8|175723.4|175593.4|175713.7|175583.7|17
1753227900000|2025-07-22 23:45:00|175720|175590|175720.9|175590.9|175725.4|175595.4|175714.1|175584.1|13
1753228200000|2025-07-22 23:50:00|175722.3|175592.3|175726.4|175596.4|175727.3|175597.3|175713.7|175583.7|21
1753228500000|2025-07-22 23:55:00|175728.2|175598.2|175725.3|175595.3|175728.3|175598.3|175720.9|175590.9|34
1753228800000|2025-07-23 00:00:00|175715.3|175585.3|175682.6|175552.6|175715.3|175585.3|175675.5|175545.5|100
1753229100000|2025-07-23 00:05:00|175677.3|175547.3|175709.2|175579.2|175726.5|175596.5|175670.3|175540.3|136
1753229400000|2025-07-23 00:10:00|175712.2|175582.2|175710|175580|175725.5|175595.5|175692.1|175562.1|96
1753229700000|2025-07-23 00:15:00|175695.7|175565.7|175685.1|175555.1|175711.1|175568.3|175646.7|175492.1|106
1753230000000|2025-07-23 00:20:00|175676.5|175546.5|175617.2|175487.2|175677.3|175547.3|175614.2|175484.2|62
1753230300000|2025-07-23 00:25:00|175615|175485|175610.2|175480.2|175629.3|175499.3|175606.1|175476.1|100
1753230600000|2025-07-23 00:30:00|175610.9|175480.9|175644.9|175514.9|175644.9|175514.9|175601.1|175471.1|80
1753230900000|2025-07-23 00:35:00|175648.5|175518.5|175606.7|175476.7|175650.3|175520.3|175606.1|175476.1|49
1753231200000|2025-07-23 00:40:00|175609.9|175479.9|175637.6|175507.6|175643.1|175513.1|175600.2|175470.2|75
1753231500000|2025-07-23 00:45:00|175636.3|175506.3|175604.7|175474.7|175636.3|175506.3|175595.7|175465.7|65
1753231800000|2025-07-23 00:50:00|175601.7|175471.7|175567.1|175437.1|175618|175488|175562.4|175432.4|96
1753232100000|2025-07-23 00:55:00|175572.3|175442.3|175573.7|175443.7|175575.2|175445.2|175557.1|175427.1|77
1753232400000|2025-07-23 01:00:00|175566.8|175436.8|175622.5|175492.5|175622.5|175492.5|175546.3|175416.3|87
1753232700000|2025-07-23 01:05:00|175622.7|175492.7|175604.8|175474.8|175622.7|175492.7|175588|175458|96
1753233000000|2025-07-23 01:10:00|175604.6|175474.6|175548|175418|175609.7|175479.7|175538.6|175408.6|79
1753233300000|2025-07-23 01:15:00|175547|175417|175627.4|175497.4|175632.5|175502.5|175541.1|175411.1|91
1753233600000|2025-07-23 01:20:00|175610.5|175480.5|175570.2|175440.2|175610.5|175480.5|175537.4|175407.4|71
1753233900000|2025-07-23 01:25:00|175570.1|175440.1|175586.2|175456.2|175591.5|175461.5|175557.5|175427.5|40
1753234200000|2025-07-23 01:30:00|175586.3|175456.3|175645.1|175515.1|175646.7|175516.7|175586.3|175456.3|107
1753234500000|2025-07-23 01:35:00|175646|175516|175568.4|175438.4|175647|175517|175557.3|175427.3|127
1753234800000|2025-07-23 01:40:00|175569.5|175439.5|175625.5|175495.5|175684.2|175554.2|175569.2|175439.2|118
1753235100000|2025-07-23 01:45:00|175624.5|175494.5|175628.2|175498.2|175647.9|175517.9|175606.1|175476.1|143
1753235400000|2025-07-23 01:50:00|175633.3|175503.3|175494.9|175364.9|175638.3|175508.3|175493.7|175363.7|107
1753235700000|2025-07-23 01:55:00|175486.1|175356.1|175528.4|175398.4|175578.6|175408.1|175479|175342.5|79
1753236000000|2025-07-23 02:00:00|175526.7|175396.7|175510.6|175380.6|175550.2|175408.2|175492.5|175326.1|49
1753236300000|2025-07-23 02:05:00|175512.2|175382.2|175558.9|175428.9|175576.6|175446.6|175512.1|175382.1|21
1753236600000|2025-07-23 02:10:00|175569.1|175439.1|175544.9|175414.9|175584.1|175454.1|175516.1|175359.3|120
1753236900000|2025-07-23 02:15:00|175545.6|175415.6|175546.8|175416.8|175575.9|175423.1|175498.7|175352.6|89
1753237200000|2025-07-23 02:20:00|175548.9|175418.9|175554.4|175424.4|175607.7|175446.6|175536.9|175373.5|92
1753237500000|2025-07-23 02:25:00|175588.1|175382|175593.7|175463.7|175607|175477|175534.9|175382|65
1753237800000|2025-07-23 02:30:00|175590.5|175460.5|175655|175525|175667|175537|175588.7|175458.7|59
1753238100000|2025-07-23 02:35:00|175645.5|175515.5|175642.4|175512.4|175664.6|175534.6|175625.6|175495.6|35
1753238400000|2025-07-23 02:40:00|175637.9|175507.9|175630.3|175500.3|175653.7|175523.7|175618.7|175488.7|141
1753238700000|2025-07-23 02:45:00|175624.5|175494.5|175656.6|175526.6|175658|175528|175600.5|175470.5|45
1753239000000|2025-07-23 02:50:00|175664.4|175534.4|175742.4|175612.4|175764.2|175634.2|175664.4|175534.4|80
1753239300000|2025-07-23 02:55:00|175736.2|175606.2|175713.7|175583.7|175759.3|175629.3|175700.8|175570.8|40
1753239600000|2025-07-23 03:00:00|175704|175614|175694|175564|175725|175614|175686.3|175556.3|15
1753239900000|2025-07-23 03:05:00|175687|175557|175697.6|175567.6|175723.2|175593.2|175685.6|175555.6|53
1753240200000|2025-07-23 03:10:00|175690.3|175560.3|175693.5|175563.5|175709.4|175579.4|175681.6|175551.6|156
1753240500000|2025-07-23 03:15:00|175693|175563|175669.1|175539.1|175693|175563|175662.9|175532.9|24
1753240800000|2025-07-23 03:20:00|175576|175446|175541.9|175411.9|175576|175446|175538.1|175408.1|55
1753241100000|2025-07-23 03:25:00|175540.4|175410.4|175454.1|175324.1|175540.4|175410.4|175428.3|175298.3|84
1753241400000|2025-07-23 03:30:00|175455.7|175325.7|175451.3|175321.3|175477.4|175347.4|175422.6|175292.6|145
1753241700000|2025-07-23 03:35:00|175442|175312|175441.2|175311.2|175480|175350|175432.9|175302.9|112
1753242000000|2025-07-23 03:40:00|175442.3|175312.3|175450.6|175320.6|175450.9|175320.9|175413.2|175283.2|184
1753242300000|2025-07-23 03:45:00|175447.7|175317.7|175469.4|175339.4|175477.4|175347.4|175431.8|175301.8|137
1753242600000|2025-07-23 03:50:00|175470.2|175340.2|175481|175351|175490.3|175360.3|175462.2|175332.2|86
1753242900000|2025-07-23 03:55:00|175491.6|175361.6|175535.3|175405.3|175551.1|175421.1|175491.6|175361.6|37
1753243200000|2025-07-23 04:00:00|175536.4|175406.4|175548.9|175418.9|175552.3|175422.3|175525.8|175395.8|49
1753243500000|2025-07-23 04:05:00|175548.4|175418.4|175523.2|175393.2|175551.3|175421.3|175508.9|175378.9|39
1753243800000|2025-07-23 04:10:00|175525.2|175395.2|175526.7|175396.7|175549|175419|175521.2|175391.2|40
1753244100000|2025-07-23 04:15:00|175526.8|175396.8|175513.5|175383.5|175533.2|175403.2|175483.8|175353.8|45
1753244400000|2025-07-23 04:20:00|175514.5|175384.5|175516.3|175386.3|175523.9|175393.9|175508.3|175378.3|39
1753244700000|2025-07-23 04:25:00|175513.8|175383.8|175480.5|175350.5|175524.2|175394.2|175472.2|175342.2|33
1753245000000|2025-07-23 04:30:00|175487.7|175357.7|175491.6|175361.6|175497.4|175367.4|175473.4|175343.4|193
1753245300000|2025-07-23 04:35:00|175491.5|175361.5|175487.8|175357.8|175493.9|175363.9|175469.1|175339.1|113
1753245600000|2025-07-23 04:40:00|175488.6|175358.6|175483|175353|175497.4|175367.4|175466.1|175336.1|142
1753245900000|2025-07-23 04:45:00|175484|175354|175474.5|175344.5|175490.1|175360.1|175459.3|175329.3|110
1753246200000|2025-07-23 04:50:00|175466.2|175336.2|175506|175376|175506.6|175376.6|175465|175335|55
1753246500000|2025-07-23 04:55:00|175512.2|175382.2|175484|175354|175515|175385|175477.5|175347.5|75
1753246800000|2025-07-23 05:00:00|175478.1|175348.1|175553|175423|175566.8|175436.8|175418.6|175300.3|90
1753247100000|2025-07-23 05:05:00|175515.4|175385.4|175591|175501|175623.7|175515.7|175503.4|175373.4|93
1753247400000|2025-07-23 05:10:00|175588|175498|175632.2|175542.2|175654.9|175564.9|175588|175477.8|65
1753247700000|2025-07-23 05:15:00|175633.6|175543.6|175641.6|175551.6|175654.1|175564.1|175616.9|175526.9|43
1753248000000|2025-07-23 05:20:00|175639.8|175549.8|175624|175534|175644.8|175554.8|175614.2|175524.2|54
1753248300000|2025-07-23 05:25:00|175646.1|175516.1|175597.4|175507.4|175651.5|175530.8|175589.3|175499.3|42
1753248600000|2025-07-23 05:30:00|175599.4|175469.4|175559.4|175429.4|175599.4|175508.5|175539.1|175409.1|91
1753248900000|2025-07-23 05:35:00|175562.3|175432.3|175579.5|175449.5|175586.7|175456.7|175557.3|175427.3|60
1753249200000|2025-07-23 05:40:00|175576.5|175446.5|175568.6|175478.6|175592.5|175483.7|175566.4|175443|74
1753249500000|2025-07-23 05:45:00|175571.2|175481.2|175549.1|175459.1|175571.4|175481.4|175549.1|175459.1|53
1753249800000|2025-07-23 05:50:00|175547.1|175457.1|175559.8|175469.8|175561.8|175471.8|175547.1|175457.1|26
1753250100000|2025-07-23 05:55:00|175561.5|175471.5|175547.2|175457.2|175568.4|175478.4|175544.8|175454.8|30
1753250400000|2025-07-23 06:00:00|175543.1|175453.1|175476.4|175346.4|175545.5|175455.5|175389|175299|306
1753250700000|2025-07-23 06:05:00|175477.1|175347.1|175530.4|175400.4|175530.4|175417.8|175473.4|175343.4|141
1753251000000|2025-07-23 06:10:00|175537.6|175407.6|175560|175470|175578.9|175488.9|175500.3|175407.6|179
1753251300000|2025-07-23 06:15:00|175562.9|175472.9|175602.1|175472.1|175616.7|175523.1|175510.8|175420.8|317
1753251600000|2025-07-23 06:20:00|175603.1|175473.1|175735.5|175645.5|175764|175674|175588.1|175458.1|341
1753251900000|2025-07-23 06:25:00|175743.6|175653.6|175696.1|175606.1|175815.1|175710.6|175685.6|175572.2|171
1753252200000|2025-07-23 06:30:00|175701.5|175611.5|175705.8|175615.8|175747.9|175641.3|175651.9|175561.9|354
1753252500000|2025-07-23 06:35:00|175706.7|175616.7|175774.4|175684.4|175783.2|175693.2|175697.4|175607.4|202
1753252800000|2025-07-23 06:40:00|175778.1|175688.1|175697.8|175607.8|175778.1|175688.1|175686|175596|209
1753253100000|2025-07-23 06:45:00|175697|175607|175709|175619|175731.4|175620.1|175653.8|175563.8|157
1753253400000|2025-07-23 06:50:00|175708.1|175618.1|175691.1|175601.1|175716.3|175626.3|175662.3|175572.3|103
1753253700000|2025-07-23 06:55:00|175692.9|175602.9|175674.8|175584.8|175701|175611|175655.5|175565.5|146
1753254000000|2025-07-23 07:00:00|175680.4|175590.4|175787.7|175697.7|175795.2|175705.2|175676.7|175586.7|397
1753254300000|2025-07-23 07:05:00|175795.6|175705.6|175844.8|175754.8|175887|175797|175795.6|175705.6|389
1753254600000|2025-07-23 07:10:00|175842.3|175752.3|175864.4|175774.4|175970|175880|175836.3|175732.9|335
1753254900000|2025-07-23 07:15:00|175858.9|175768.9|175885.5|175795.5|175912.8|175822.8|175786.5|175688.5|478
1753255200000|2025-07-23 07:20:00|175881.9|175791.9|175791.4|175701.4|175881.9|175791.9|175719.6|175629.6|474
1753255500000|2025-07-23 07:25:00|175784.5|175694.5|175740.7|175650.7|175824.1|175734.1|175732.8|175624.1|644
1753255800000|2025-07-23 07:30:00|175749.6|175659.6|175685.7|175595.7|175749.6|175659.6|175573.2|175452.9|534
1753256100000|2025-07-23 07:35:00|175684.8|175594.8|175767.2|175677.2|175769.4|175679.4|175617.8|175527.8|396
1753256400000|2025-07-23 07:40:00|175766.5|175676.5|175730.7|175640.7|175773.6|175683.6|175717.6|175627.6|395
1753256700000|2025-07-23 07:45:00|175736.1|175646.1|175885.9|175795.9|175888.4|175798.4|175705.4|175615.4|470
1753257000000|2025-07-23 07:50:00|175922.7|175832.7|175894.3|175804.3|175971.4|175881.4|175878.8|175788.8|377
1753257300000|2025-07-23 07:55:00|175893.5|175803.5|175982.6|175733.9|175982.6|175859.3|175834.7|175703.6|451
1753257600000|2025-07-23 08:00:00|175982.2|175733.6|175929.8|175839.8|175985.3|175855.3|175878.6|175733.6|372
1753257900000|2025-07-23 08:05:00|175929|175839|175931.5|175841.5|175956.5|175866.5|175892|175802|258
1753258200000|2025-07-23 08:10:00|175930.5|175840.5|175869.8|175779.8|175944.8|175854.8|175866.2|175776.2|204
1753258500000|2025-07-23 08:15:00|175869.4|175779.4|175848.1|175758.1|175889.3|175787.5|175766.5|175676.5|423
1753258800000|2025-07-23 08:20:00|175845.8|175755.8|175765.4|175675.4|175847.1|175757.1|175673.2|175570.6|318
1753259100000|2025-07-23 08:25:00|175766.6|175676.6|175808.3|175718.3|175838.7|175748.7|175751.3|175657.9|492
1753259400000|2025-07-23 08:30:00|175811.2|175721.2|175786.1|175656.1|175859|175769|175763.5|175654.2|403
1753259700000|2025-07-23 08:35:00|175750.3|175660.3|175661.9|175571.9|175783.7|175677.9|175622.5|175524.6|596
1753260000000|2025-07-23 08:40:00|175664.9|175574.9|175705.4|175615.4|175738.1|175647.8|175661.3|175571.3|358
1753260300000|2025-07-23 08:45:00|175704.5|175614.5|175686.4|175596.4|175750.6|175658|175670.2|175568.3|528
1753260600000|2025-07-23 08:50:00|175697.1|175607.1|175691.4|175601.4|175720.5|175630.5|175636.9|175546.9|259
1753260900000|2025-07-23 08:55:00|175688.8|175598.8|175548.9|175458.9|175688.8|175598.8|175489.9|175399.9|655
1753261200000|2025-07-23 09:00:00|175549.7|175459.7|175522.6|175432.6|175559.3|175469.3|175497.4|175407.4|405
1753261500000|2025-07-23 09:05:00|175525.7|175435.7|175525.7|175435.7|175548.9|175444.3|175498.7|175408.7|283
1753261800000|2025-07-23 09:10:00|175525.9|175435.9|175531.6|175441.6|175575|175485|175517|175413.4|252
1753262100000|2025-07-23 09:15:00|175532.4|175442.4|175425.5|175335.5|175569.2|175466.8|175415.5|175325.5|276
1753262400000|2025-07-23 09:20:00|175420.4|175330.4|175413.6|175323.6|175448.7|175358.7|175403|175313|265
1753262700000|2025-07-23 09:25:00|175414.5|175324.5|175401.8|175311.8|175433.6|175343.6|175352.3|175262.3|266
1753263000000|2025-07-23 09:30:00|175398.2|175308.2|175323.9|175233.9|175400.1|175310.1|175303.7|175213.7|223
1753263300000|2025-07-23 09:35:00|175325.3|175235.3|175267.3|175177.3|175352.1|175247|175255.9|175165.9|312
1753263600000|2025-07-23 09:40:00|175263.6|175173.6|175267.9|175177.9|175366.1|175276.1|175236.5|175146.5|349
1753263900000|2025-07-23 09:45:00|175262.5|175172.5|175185.2|175095.2|175298.6|175208.6|175162.7|175069.6|339
1753264200000|2025-07-23 09:50:00|175178.1|175088.1|175198.1|175108.1|175220.9|175122.5|175158.9|175068.9|392
1753264500000|2025-07-23 09:55:00|175197.1|175107.1|175216.4|175126.4|175250|175160|175173.8|175083.8|438
1753264800000|2025-07-23 10:00:00|175217.1|175127.1|175367.1|175277.1|175385.5|175295.5|175212.1|175114.4|502
1753265100000|2025-07-23 10:05:00|175362.3|175272.3|175375.3|175285.3|175387.9|175297.9|175347.9|175257.9|354
1753265400000|2025-07-23 10:10:00|175375.4|175285.4|175379.2|175289.2|175418.1|175328.1|175368.7|175278.7|308
1753265700000|2025-07-23 10:15:00|175378.8|175288.8|175462.7|175372.7|175473.8|175383.8|175376.2|175286.2|289
1753266000000|2025-07-23 10:20:00|175457.5|175367.5|175436.9|175346.9|175498.1|175408.1|175419.6|175329.6|499
1753266300000|2025-07-23 10:25:00|175433.4|175343.4|175387.1|175297.1|175441.3|175351.3|175385.9|175295.9|435
1753266600000|2025-07-23 10:30:00|175403|175313|175488.7|175398.7|175530.7|175440.7|175377.7|175287.7|569
1753266900000|2025-07-23 10:35:00|175490|175400|175466|175376|175536.6|175446.6|175461.4|175371.4|427
1753267200000|2025-07-23 10:40:00|175459.2|175369.2|175469.3|175379.3|175489.5|175399.5|175431.4|175341.4|260
1753267500000|2025-07-23 10:45:00|175470.7|175380.7|175493|175403|175510.4|175416.8|175440.9|175350.9|261
1753267800000|2025-07-23 10:50:00|175493.7|175403.7|175538.3|175448.3|175562.5|175472.5|175448|175358|318
1753268100000|2025-07-23 10:55:00|175535.9|175445.9|175589.2|175459.2|175602.1|175497.5|175521.2|175431.2|475
1753268400000|2025-07-23 11:00:00|175579.4|175489.4|175613.2|175523.2|175718.8|175614|175579.4|175489.4|598
1753268700000|2025-07-23 11:05:00|175614.9|175524.9|175502.1|175412.1|175618.5|175528.5|175450.3|175360.3|448
1753269000000|2025-07-23 11:10:00|175499.4|175409.4|175654|175564|175671.5|175581.5|175481.4|175391.4|568
1753269300000|2025-07-23 11:15:00|175664.1|175574.1|175687.8|175557.8|175689|175596.8|175635.8|175531.4|794
1753269600000|2025-07-23 11:20:00|175682.7|175552.7|175624.2|175534.2|175740.6|175641.4|175620|175519.2|478
1753269900000|2025-07-23 11:25:00|175625.8|175535.8|175581.9|175491.9|175654.6|175559.5|175570.9|175475.4|542
1753270200000|2025-07-23 11:30:00|175585.2|175495.2|175549.2|175459.2|175603.8|175513.8|175548.9|175458.9|407
1753270500000|2025-07-23 11:35:00|175553|175463|175459.8|175369.8|175579|175489|175459|175369|316
1753270800000|2025-07-23 11:40:00|175461.3|175371.3|175449.9|175359.9|175498.3|175395.9|175433.9|175333.3|487
1753271100000|2025-07-23 11:45:00|175444.9|175354.9|175476.1|175386.1|175504.1|175414.1|175444.7|175354.7|527
1753271400000|2025-07-23 11:50:00|175473.8|175383.8|175467.1|175377.1|175509.1|175405.4|175443.9|175353.9|490
1753271700000|2025-07-23 11:55:00|175463.2|175373.2|175585.4|175495.4|175628.4|175538.4|175459.4|175369.4|467
1753272000000|2025-07-23 12:00:00|175586.3|175496.3|175559.3|175469.3|175608.3|175518.3|175558.1|175468.1|461
1753272300000|2025-07-23 12:05:00|175556.5|175466.5|175652.1|175562.1|175660.9|175570.9|175535.9|175445.9|353
1753272600000|2025-07-23 12:10:00|175648.4|175558.4|175631.6|175541.6|175653.1|175563.1|175606.7|175516.7|190
1753272900000|2025-07-23 12:15:00|175643|175553|175700.4|175610.4|175730.1|175640.1|175624.9|175534.9|469
1753273200000|2025-07-23 12:20:00|175703.1|175613.1|175723.8|175633.8|175813.9|175704.8|175694.4|175604.4|620
1753273500000|2025-07-23 12:25:00|175719.9|175629.9|175775.6|175685.6|175809.1|175703.7|175666.3|175576.3|645
1753273800000|2025-07-23 12:30:00|175776.1|175686.1|175689.9|175599.9|175790|175700|175674.4|175581|533
1753274100000|2025-07-23 12:35:00|175694.4|175604.4|175698.7|175608.7|175714|175624|175653.2|175563.2|434
1753274400000|2025-07-23 12:40:00|175697.9|175607.9|175680.7|175590.7|175734.5|175644.5|175675.6|175585.6|314
1753274700000|2025-07-23 12:45:00|175681.7|175591.7|175622.9|175532.9|175684.2|175594.2|175593.9|175503.9|671
1753275000000|2025-07-23 12:50:00|175620.3|175530.3|175709|175619|175718.8|175628.8|175619.1|175529.1|568
1753275300000|2025-07-23 12:55:00|175711.2|175621.2|175643.3|175553.3|175711.2|175621.2|175580.9|175490.9|878
1753275600000|2025-07-23 13:00:00|175647|175557|175442.9|175352.9|175672.2|175582.2|175358.4|175268.4|479
1753275900000|2025-07-23 13:05:00|175443.6|175353.6|175499.6|175409.6|175563.2|175473.2|175405|175315|604
1753276200000|2025-07-23 13:10:00|175509.5|175419.5|175531.3|175441.3|175553.5|175457.1|175442.1|175352.1|556
1753276500000|2025-07-23 13:15:00|175528|175438|175560.1|175470.1|175573.5|175483.5|175472.4|175382.4|439
1753276800000|2025-07-23 13:20:00|175560.8|175470.8|175656.3|175566.3|175675|175578.6|175530.4|175440.4|488
1753277100000|2025-07-23 13:25:00|175646.7|175556.7|175638|175548|175665.5|175569.5|175542.1|175452.1|570
1753277400000|2025-07-23 13:30:00|175637.3|175547.3|175569.2|175479.2|175661.3|175571.3|175532.1|175432.2|625
1753277700000|2025-07-23 13:35:00|175568.2|175478.2|175483.5|175393.5|175585.9|175495.9|175459.8|175369.8|323
1753278000000|2025-07-23 13:40:00|175481.6|175391.6|175549.1|175459.1|175601.6|175497|175468.1|175378.1|710
1753278300000|2025-07-23 13:45:00|175547.6|175457.6|175561.4|175471.4|175563|175473|175516.2|175426.2|536
1753278600000|2025-07-23 13:50:00|175567.7|175477.7|175434.4|175344.4|175618.1|175528.1|175386.6|175296.6|700
1753278900000|2025-07-23 13:55:00|175437.1|175347.1|175487.3|175357.3|175547.5|175376.3|175421.9|175297|541
1753279200000|2025-07-23 14:00:00|175478.2|175348.2|175547.4|175417.4|175584.5|175469.3|175477|175348.2|439
1753279500000|2025-07-23 14:05:00|175548.9|175418.9|175556.9|175466.9|175574.1|175484.1|175527.3|175412.6|323
1753279800000|2025-07-23 14:10:00|175559.6|175469.6|175708.7|175618.7|175730.2|175640.2|175539.2|175449.2|575
1753280100000|2025-07-23 14:15:00|175707.8|175617.8|175855.1|175765.1|175890.9|175782.5|175682.2|175592.2|764
1753280400000|2025-07-23 14:20:00|175849.2|175759.2|175726.8|175636.8|175868.1|175778.1|175722|175632|598
1753280700000|2025-07-23 14:25:00|175727.4|175637.4|175757.4|175667.4|175794|175704|175720.7|175630.7|351
1753281000000|2025-07-23 14:30:00|175761.2|175671.2|175778.1|175688.1|175811|175721|175747.9|175655.1|475
1753281300000|2025-07-23 14:35:00|175775.3|175685.3|175695.3|175605.3|175816.2|175717.8|175684.1|175592.3|633
1753281600000|2025-07-23 14:40:00|175705.6|175615.6|175645.7|175555.7|175711.8|175620.7|175612.2|175522.2|599
1753281900000|2025-07-23 14:45:00|175641.7|175551.7|175716.2|175626.2|175738.1|175640.8|175625.6|175535.6|677
1753282200000|2025-07-23 14:50:00|175719.8|175629.8|175585.5|175495.5|175731.5|175641.5|175564|175474|457
1753282500000|2025-07-23 14:55:00|175581.1|175491.1|175558.5|175468.5|175625.5|175535.5|175532.4|175442.4|416
1753282800000|2025-07-23 15:00:00|175556.6|175466.6|175657.6|175567.6|175694.3|175604.3|175556.6|175466.6|454
1753283100000|2025-07-23 15:05:00|175656.7|175566.7|175536.6|175446.6|175677|175575.5|175530.3|175440.3|430
1753283400000|2025-07-23 15:10:00|175536.7|175446.7|175504.9|175414.9|175556.5|175466.5|175485|175395|307
1753283700000|2025-07-23 15:15:00|175500.3|175410.3|175475.3|175385.3|175503.5|175413.5|175428.8|175338.8|335
1753284000000|2025-07-23 15:20:00|175478.1|175388.1|175505.8|175415.8|175534.2|175444.2|175453.8|175363.8|452
1753284300000|2025-07-23 15:25:00|175502.4|175412.4|175505.5|175415.5|175537|175447|175480.1|175390.1|787
1753284600000|2025-07-23 15:30:00|175498|175408|175613.8|175523.8|175626.3|175536.3|175472.2|175372.1|956
1753284900000|2025-07-23 15:35:00|175623.9|175533.9|175582.8|175492.8|175623.9|175533.9|175556.9|175466.9|735
1753285200000|2025-07-23 15:40:00|175583.5|175493.5|175614.4|175524.4|175631.8|175541.8|175563.7|175457|874
1753285500000|2025-07-23 15:45:00|175608.1|175518.1|175586.2|175496.2|175621.8|175531.8|175569.7|175479.7|864
1753285800000|2025-07-23 15:50:00|175572.9|175482.9|175493.8|175363.8|175597.2|175507.2|175480.6|175350.6|1078
1753286100000|2025-07-23 15:55:00|175492.8|175362.8|175512|175422|175562.8|175472.8|175327|175237|581
1753286400000|2025-07-23 16:00:00|175515.4|175425.4|175473.7|175383.7|175562.6|175472.6|175376.9|175286.9|810
1753286700000|2025-07-23 16:05:00|175468.7|175378.7|175334.9|175244.9|175485.4|175395.4|175319.7|175189.7|504
1753287000000|2025-07-23 16:10:00|175339.9|175249.9|175471.4|175341.4|175494.5|175364.5|175286.7|175167|509
1753287300000|2025-07-23 16:15:00|175465.5|175335.5|175440.5|175310.5|175481.4|175377.3|175402.1|175280.1|586
1753287600000|2025-07-23 16:20:00|175451.3|175321.3|175468.3|175338.3|175544.2|175438.6|175409.6|175293.4|757
1753287900000|2025-07-23 16:25:00|175462.7|175332.7|175500.3|175410.3|175512.8|175412|175414.4|175302.1|839
1753288200000|2025-07-23 16:30:00|175490.9|175400.9|175651.1|175561.1|175674.8|175570.7|175455|175365|743
1753288500000|2025-07-23 16:35:00|175652.2|175562.2|175466.6|175376.6|175657.2|175567.2|175454|175364|480
1753288800000|2025-07-23 16:40:00|175471.1|175381.1|175397.8|175307.8|175520.9|175417.6|175388.5|175294.9|820
1753289100000|2025-07-23 16:45:00|175409.9|175319.9|175443.5|175313.5|175476.4|175386.4|175399.2|175307.9|559
1753289400000|2025-07-23 16:50:00|175439.7|175309.7|175549.5|175419.5|175573.8|175482.6|175422.1|175292.1|453
1753289700000|2025-07-23 16:55:00|175555.8|175425.8|175531|175441|175567.2|175462.5|175508.1|175395.5|731
1753290000000|2025-07-23 17:00:00|175532.1|175442.1|175524.5|175394.5|175568.7|175461.1|175486.3|175370.5|772
1753290300000|2025-07-23 17:05:00|175532|175402|175524.3|175434.3|175589.2|175499.2|175487.9|175378.8|448
1753290600000|2025-07-23 17:10:00|175537.5|175447.5|175540.7|175450.7|175618.9|175528.9|175524.4|175421.5|676
1753290900000|2025-07-23 17:15:00|175536.7|175446.7|175458.8|175368.8|175540.8|175450.8|175451.1|175347.8|216
1753291200000|2025-07-23 17:20:00|175463.1|175373.1|175487.4|175357.4|175498.8|175392.2|175453.9|175338.6|389
1753291500000|2025-07-23 17:25:00|175494|175364|175478.5|175388.5|175512.7|175422.7|175412.5|175322.5|511
1753291800000|2025-07-23 17:30:00|175480.8|175390.8|175448.3|175358.3|175547.8|175457.8|175443.9|175343.8|504
1753292100000|2025-07-23 17:35:00|175450.1|175360.1|175453.1|175363.1|175486.1|175374.2|175432.9|175338.6|368
1753292400000|2025-07-23 17:40:00|175450.3|175360.3|175459.3|175369.3|175494.6|175374.9|175430.3|175323.6|295
1753292700000|2025-07-23 17:45:00|175478.3|175348.3|175394.2|175304.2|175485.3|175369|175382.8|175277.2|448
1753293000000|2025-07-23 17:50:00|175382.6|175292.6|175553.9|175423.9|175644.3|175514.3|175382.6|175292.6|710
1753293300000|2025-07-23 17:55:00|175551.6|175421.6|175414.5|175324.5|175551.6|175421.6|175399.8|175287.9|570
1753293600000|2025-07-23 18:00:00|175411.9|175321.9|175415.5|175325.5|175429.4|175336|175374.4|175262.5|617
1753293900000|2025-07-23 18:05:00|175409.7|175319.7|175393.7|175303.7|175461.1|175371.1|175388.1|175298.1|603
1753294200000|2025-07-23 18:10:00|175396.2|175306.2|175219.1|175089.1|175396.2|175306.2|175183.9|175073.1|389
1753294500000|2025-07-23 18:15:00|175214.1|175084.1|175221.9|175131.9|175255.3|175156.1|175170.2|175064.8|759
1753294800000|2025-07-23 18:20:00|175221.7|175131.7|175191.3|175101.3|175256.5|175147.2|175178.1|175075.3|599
1753295100000|2025-07-23 18:25:00|175195.8|175105.8|175168.4|175078.4|175244.6|175145.1|175146.2|175049.5|670
1753295400000|2025-07-23 18:30:00|175167.3|175077.3|175162.2|175072.2|175182.6|175092.6|175130.6|175040.6|630
1753295700000|2025-07-23 18:35:00|175157.7|175067.7|175140.6|175010.6|175163.9|175071.4|175107.3|174997.7|411
1753296000000|2025-07-23 18:40:00|175127.8|174997.8|175154.7|175024.7|175174.7|175044.7|175127.8|174997.8|369
1753296300000|2025-07-23 18:45:00|175154.1|175024.1|175146.7|175016.7|175165.3|175035.3|175132.1|175002.1|518
1753296600000|2025-07-23 18:50:00|175144.9|175014.9|175119.3|174989.3|175182.9|175052.9|175103.9|174983.1|167
1753296900000|2025-07-23 18:55:00|175118.5|174988.5|175188.7|175058.7|175200.4|175070.4|175106|174976|307
1753297200000|2025-07-23 19:00:00|175188.5|175058.5|175190.9|175060.9|175197.9|175067.9|175140.8|175010.8|352
1753297500000|2025-07-23 19:05:00|175190.4|175060.4|175208.4|175078.4|175215.8|175085.8|175157.7|175027.7|232
1753297800000|2025-07-23 19:10:00|175211.8|175081.8|175260.5|175130.5|175290.3|175160.3|175211.8|175081.8|196
1753298100000|2025-07-23 19:15:00|175260.1|175130.1|175282.1|175152.1|175291.1|175161.1|175252.5|175122.5|211
1753298400000|2025-07-23 19:20:00|175286.7|175156.7|175293.4|175163.4|175300.2|175170.2|175276.1|175146.1|334
1753298700000|2025-07-23 19:25:00|175292.1|175162.1|175338.4|175208.4|175360.3|175230.3|175286|175156|301
1753299000000|2025-07-23 19:30:00|175337.3|175207.3|175357.3|175227.3|175363.7|175233.7|175337.2|175207.2|265
1753299300000|2025-07-23 19:35:00|175349.9|175219.9|175345|175215|175362.7|175232.7|175340.1|175210.1|292
1753299600000|2025-07-23 19:40:00|175351.2|175221.2|175343.5|175213.5|175362.8|175232.8|175336.4|175206.4|244
1753299900000|2025-07-23 19:45:00|175347.4|175217.4|175318.4|175188.4|175377|175247|175310.2|175180.2|139
1753300200000|2025-07-23 19:50:00|175321.1|175191.1|175285.9|175155.9|175321.1|175191.1|175259.8|175129.8|123
1753300500000|2025-07-23 19:55:00|175290.3|175160.3|175290|175160|175308.1|175178.1|175232.5|175138.5|190
1753300800000|2025-07-23 20:00:00|175286.1|175156.1|175289.5|175159.5|175303|175173|175269.2|175139.2|130
1753301100000|2025-07-23 20:05:00|175282.1|175152.1|175349.9|175219.9|175356.3|175226.3|175277.9|175147.9|30
1753301400000|2025-07-23 20:10:00|175352.8|175222.8|175348.7|175218.7|175359.2|175229.2|175342.8|175212.8|40
1753301700000|2025-07-23 20:15:00|175348.6|175218.6|175339|175209|175353.4|175223.4|175328|175198|35
1753302000000|2025-07-23 20:20:00|175340.2|175210.2|175338.3|175208.3|175355.5|175225.5|175330.6|175200.6|26
1753302300000|2025-07-23 20:25:00|175344.4|175214.4|175296.8|175166.8|175344.4|175214.4|175284.4|175154.4|51
1753302600000|2025-07-23 20:30:00|175301.5|175171.5|175275.5|175145.5|175305.8|175175.8|175265.3|175135.3|60
1753302900000|2025-07-23 20:35:00|175277.9|175147.9|175342.8|175212.8|175356.6|175226.6|175268.8|175138.8|105
1753303200000|2025-07-23 20:40:00|175327.8|175197.8|175296.6|175166.6|175340.6|175210.6|175277.5|175147.5|69
1753303500000|2025-07-23 20:45:00|175348.4|175127.4|175178.1|175048.1|175362|175151.3|175167.7|175037.7|29
1753303800000|2025-07-23 20:50:00|175180.8|175050.8|175271.2|175040|175285.2|175054.1|175177.5|174978.4|29
1753304100000|2025-07-23 20:55:00|175285.4|175067.6|175470.6|175128.6|175538.4|175196.4|175264.7|174977.5|91
1753304400000|2025-07-23 21:00:00|175467.3|175125.3|175467.3|175125.3|175467.3|175125.3|175467.3|175125.3|1
1753306200000|2025-07-23 21:30:00|175417.9|175075.9|175415.7|175073.7|175417.9|175075.9|175415.7|175073.7|16
1753306500000|2025-07-23 21:35:00|175415.6|175073.6|175414.3|175072.3|175421|175079|175414.3|175072.3|12
1753306800000|2025-07-23 21:40:00|175414.2|175072.2|175421.1|175079.1|175421.1|175079.1|175413.9|175071.9|6
1753307100000|2025-07-23 21:45:00|175421|175079|175413.9|175071.9|175421.1|175079.1|175413.9|175071.9|5
1753307400000|2025-07-23 21:50:00|175421.1|175079.1|175421.1|175079.1|175421.1|175079.1|175421.1|175079.1|1
1753307700000|2025-07-23 21:55:00|175421|175079|175421|175079|175421|175079|175414.8|175072.8|3
1753308000000|2025-07-23 22:00:00|175411|175069|175422.4|175080.4|175571|175229|175377|175035|274
1753308300000|2025-07-23 22:05:00|175422.5|175080.5|175423.7|175081.7|175557.6|175215.6|175417.5|175075.5|31
1753308600000|2025-07-23 22:10:00|175425.3|175083.3|175434.3|175092.3|175560|175218|175413|175071|42
1753308900000|2025-07-23 22:15:00|175434.9|175092.9|175533.9|175191.9|175571|175229|175418.5|175076.5|102
1753309200000|2025-07-23 22:20:00|175571|175229|175451.4|175109.4|175571|175229|175450.4|175108.4|5
1753309500000|2025-07-23 22:25:00|175461.3|175119.3|175429|175087|175591|175249|175429|175087|22
1753309800000|2025-07-23 22:30:00|175491|175149|175441.9|175099.9|175571|175229|175437.8|175095.8|34
1753310100000|2025-07-23 22:35:00|175442.3|175100.3|175437.7|175095.7|175451.6|175109.6|175434.9|175092.9|12
1753310400000|2025-07-23 22:40:00|175482|175140|175571|175229|175594.4|175252.4|175410|175068|45
1753310700000|2025-07-23 22:45:00|175460.6|175118.6|175421|175079|175594.4|175252.4|175352.5|175010.5|71
1753311000000|2025-07-23 22:50:00|175351.3|175009.3|175353.1|175011.1|175421|175079|175348|175006|37
1753311300000|2025-07-23 22:55:00|175356.9|175014.9|175352.9|175010.9|175381.5|175039.5|175342.4|175000.4|24
1753311600000|2025-07-23 23:00:00|175366|175024|175239|174986.5|175421|175079|175176.2|174985.9|44
1753311900000|2025-07-23 23:05:00|175237.9|174987.6|175227|174989.1|175276.9|174997.3|175224.3|174978.9|40
1753312200000|2025-07-23 23:10:00|175225|174996|175223.5|174979.1|175225|174996|175222.4|174979.1|6
1753312500000|2025-07-23 23:15:00|175226.3|174996|175223.9|174979.6|175226.5|174996|175223.2|174979.6|11
1753312800000|2025-07-23 23:20:00|175234|174969.4|175273.7|174981.5|175273.7|174981.5|175230.9|174934.6|31
1753313100000|2025-07-23 23:25:00|175272.8|174980.3|175242.4|174978.4|175273.2|174983.6|175242.4|174975|29
1753313400000|2025-07-23 23:30:00|175239.5|174978.5|175216|174949.5|175258.9|174996|175216|174944.2|27
1753313700000|2025-07-23 23:35:00|175215.9|174949.6|175216.4|174936.2|175234.4|174996|175214.4|174925.5|53
1753314000000|2025-07-23 23:40:00|175321.1|175011.3|175411.4|175143|175413.2|175143|175321.1|174991|26
1753314300000|2025-07-23 23:45:00|175411.3|175143.1|175406|175154.8|175419.5|175154.8|175404|175139.3|29
1753314600000|2025-07-23 23:50:00|175415.6|175145.2|175387.5|175163.4|175474.9|175171|175379|175138.7|21
1753314900000|2025-07-23 23:55:00|175387.4|175163.5|175359.2|175229.2|175429.3|175229.7|175359|175150.5|36
1753315200000|2025-07-24 00:00:00|175352.5|175222.5|175524.1|175312.4|175538|175349.5|175352.5|175182.6|121
1753315500000|2025-07-24 00:05:00|175524.6|175314.8|175581.4|175451.4|175598.9|175468.9|175496.3|175314.8|105
1753315800000|2025-07-24 00:10:00|175582.3|175452.3|175487.6|175357.6|175586.7|175456.7|175474.6|175344.6|94
1753316100000|2025-07-24 00:15:00|175487.5|175357.5|175437|175307|175513.4|175383.4|175437|175307|42
1753316400000|2025-07-24 00:20:00|175430.5|175300.5|175440.4|175310.4|175440.4|175310.4|175415.7|175285.7|46
1753316700000|2025-07-24 00:25:00|175426.6|175296.6|175424.3|175294.3|175438.5|175308.5|175412.4|175282.4|45
1753317000000|2025-07-24 00:30:00|175424|175294|175429.6|175299.6|175462.1|175332.1|175423.2|175293.2|178
1753317300000|2025-07-24 00:35:00|175434.7|175304.7|175423.3|175293.3|175434.7|175304.7|175417.1|175287.1|28
1753317600000|2025-07-24 00:40:00|175425.4|175295.4|175432.6|175302.6|175450.1|175320.1|175424.4|175294.4|72
1753317900000|2025-07-24 00:45:00|175438.8|175308.8|175459.5|175329.5|175463.9|175333.9|175428.4|175298.4|93
1753318200000|2025-07-24 00:50:00|175459.2|175329.2|175428.2|175298.2|175462.7|175332.7|175425|175295|69
1753318500000|2025-07-24 00:55:00|175437.5|175307.5|175432.1|175302.1|175446.2|175316.2|175423.1|175293.1|55
1753318800000|2025-07-24 01:00:00|175425.2|175295.2|175317|175187|175429.3|175299.3|175317|175187|104
1753319100000|2025-07-24 01:05:00|175315.1|175185.1|175347.5|175217.5|175377.3|175247.3|175314.3|175184.3|335
1753319400000|2025-07-24 01:10:00|175350.7|175220.7|175376.2|175246.2|175378.3|175248.3|175339.9|175209.9|100
1753319700000|2025-07-24 01:15:00|175377.3|175247.3|175413.7|175283.7|175413.7|175283.7|175349.4|175219.4|144
1753320000000|2025-07-24 01:20:00|175416|175286|175345.7|175215.7|175416|175286|175344.8|175214.8|101
1753320300000|2025-07-24 01:25:00|175352.5|175222.5|175337.9|175207.9|175355.7|175225.7|175337.9|175207.9|183
1753320600000|2025-07-24 01:30:00|175342.2|175212.2|175299|175169|175357.9|175227.9|175286.9|175156.9|145
1753320900000|2025-07-24 01:35:00|175304.7|175174.7|175360.1|175230.1|175365.6|175235.6|175296.3|175166.3|156
1753321200000|2025-07-24 01:40:00|175362.3|175232.3|175353.2|175223.2|175363.1|175233.1|175327.4|175197.4|92
1753321500000|2025-07-24 01:45:00|175347.5|175217.5|175365.8|175235.8|175366.9|175236.9|175347.5|175217.5|39
1753321800000|2025-07-24 01:50:00|175370|175240|175357.4|175227.4|175370|175240|175342.9|175212.9|208
1753322100000|2025-07-24 01:55:00|175354.4|175224.4|175352.3|175222.3|175362.4|175232.4|175337.2|175207.2|115
1753322400000|2025-07-24 02:00:00|175358.4|175228.4|175377.2|175247.2|175379.3|175249.3|175354.5|175224.5|102
1753322700000|2025-07-24 02:05:00|175378.2|175248.2|175436.6|175306.6|175440.1|175310.1|175378.2|175248.2|180
1753323000000|2025-07-24 02:10:00|175437.8|175307.8|175515.2|175385.2|175532.2|175402.2|175429|175299|195
1753323300000|2025-07-24 02:15:00|175513.9|175383.9|175414.4|175284.4|175513.9|175383.9|175409.3|175279.3|148
1753323600000|2025-07-24 02:20:00|175409.2|175279.2|175400.3|175270.3|175428.7|175298.7|175391.2|175261.2|47
1753323900000|2025-07-24 02:25:00|175408.3|175278.3|175421.6|175291.6|175429.8|175299.8|175391.9|175261.9|101
1753324200000|2025-07-24 02:30:00|175427|175297|175508.9|175378.9|175518.2|175388.2|175400.8|175270.8|227
1753324500000|2025-07-24 02:35:00|175503.7|175373.7|175535.4|175405.4|175536|175406|175501.7|175371.7|138
1753324800000|2025-07-24 02:40:00|175524.7|175394.7|175518.8|175388.8|175535.4|175405.4|175506.4|175376.4|107
1753325100000|2025-07-24 02:45:00|175510.2|175380.2|175439.7|175309.7|175522.9|175392.9|175419.9|175273.2|140
1753325400000|2025-07-24 02:50:00|175503.3|175276|175504|175276.5|175504.1|175323.3|175439|175266.8|55
1753325700000|2025-07-24 02:55:00|175457.3|175277|175469.7|175339.7|175515.8|175372.4|175419.2|175270.4|152
1753326000000|2025-07-24 03:00:00|175468|175338|175502.9|175372.9|175513.5|175383.5|175410.9|175280.9|194
1753326300000|2025-07-24 03:05:00|175489.6|175359.6|175444.2|175314.2|175567|175371.7|175409.8|175239.2|105
1753326600000|2025-07-24 03:10:00|175438.4|175308.4|175306.4|175176.4|175447.9|175317.9|175285|175146.9|347
1753326900000|2025-07-24 03:15:00|175306.3|175176.3|175286.6|175156.6|175310|175180|175277.9|175147.9|90
1753327200000|2025-07-24 03:20:00|175287.4|175157.4|175293.8|175163.8|175327.8|175181.4|175279.9|175126.9|59
1753327500000|2025-07-24 03:25:00|175328.1|175127.4|175407.9|175207.5|175407.9|175251.4|175280.4|175127.4|77
1753327800000|2025-07-24 03:30:00|175372.7|175242.7|175364.5|175164.3|175424.2|175255.9|175332.7|175164.3|130
1753328100000|2025-07-24 03:35:00|175366.6|175210.2|175274.8|175144.8|175375.3|175225.2|175274.2|175104.5|46
1753328400000|2025-07-24 03:40:00|175305.2|175103.4|175299.9|175099.6|175310.3|175155.5|175269.2|175096.4|45
1753328700000|2025-07-24 03:45:00|175300|175099.7|175232.6|175102.6|175300|175143.3|175195.4|175024.4|112
1753329000000|2025-07-24 03:50:00|175249.4|175119.4|175222.3|175092.3|175297.3|175119.4|175195.9|175022.3|74
1753329300000|2025-07-24 03:55:00|175221.7|175091.7|175272.6|175142.6|175286|175156|175221.4|175036.2|41
1753329600000|2025-07-24 04:00:00|175286.3|175156.3|175330.6|175200.6|175366.2|175236.2|175283|175153|187
1753329900000|2025-07-24 04:05:00|175329.9|175199.9|175345|175215|175369.8|175239.8|175316.2|175186.2|165
1753330200000|2025-07-24 04:10:00|175345.9|175215.9|175328.9|175198.9|175350.9|175220.9|175328.9|175198.9|92
1753330500000|2025-07-24 04:15:00|175337.2|175207.2|175340.8|175210.8|175355.5|175225.5|175313.8|175183.8|124
1753330800000|2025-07-24 04:20:00|175339.9|175209.9|175329.4|175199.4|175379|175235.3|175313.8|175167.7|146
1753331100000|2025-07-24 04:25:00|175325.1|175195.1|175325.7|175195.7|175379|175221.8|175312.1|175165.7|87
1753331400000|2025-07-24 04:30:00|175377.7|175171.1|175272.8|175142.8|175377.7|175201.4|175269.8|175104.6|41
1753331700000|2025-07-24 04:35:00|175276.7|175146.7|175270.2|175140.2|175277.2|175147.2|175270.1|175140.1|17
1753332000000|2025-07-24 04:40:00|175272.3|175142.3|175275.1|175145.1|175279.4|175149.4|175266.8|175136.8|15
1753332300000|2025-07-24 04:45:00|175266.8|175136.8|175273.7|175143.7|175283.6|175153.6|175266.8|175136.8|23
1753332600000|2025-07-24 04:50:00|175276.6|175146.6|175269|175139|175282.5|175152.5|175268.2|175138.2|20
1753332900000|2025-07-24 04:55:00|175280.6|175150.6|175280.2|175150.2|175280.6|175150.6|175268.4|175138.4|19
1753333200000|2025-07-24 05:00:00|175273.7|175143.7|175294.7|175164.7|175304.8|175194.6|175258.1|175128.1|33
1753333500000|2025-07-24 05:05:00|175297.6|175167.6|175299.4|175169.4|175335.6|175205.6|175279.3|175165.7|36
1753333800000|2025-07-24 05:10:00|175301.7|175171.7|175332.9|175202.9|175345.8|175235.8|175301.7|175171.7|35
1753334100000|2025-07-24 05:15:00|175314.5|175224.5|175323.3|175193.3|175338.3|175225|175312|175188.7|48
1753334400000|2025-07-24 05:20:00|175325.2|175195.2|175263.3|175133.3|175331|175201|175257.9|175127.9|36
1753334700000|2025-07-24 05:25:00|175263.4|175133.4|175243.5|175153.5|175267|175160|175235.8|175124.9|26
1753335000000|2025-07-24 05:30:00|175250|175160|175244|175154|175263.6|175169.3|175243.4|175131.9|33
1753335300000|2025-07-24 05:35:00|175246|175156|175269.7|175139.7|175282.8|175161.9|175241.9|175132.5|43
1753335600000|2025-07-24 05:40:00|175247.9|175157.9|175366.1|175236.1|175414|175284|175247.9|175139.6|180
1753335900000|2025-07-24 05:45:00|175359.4|175229.4|175357.1|175227.1|175406.2|175276.2|175347.6|175217.6|104
1753336200000|2025-07-24 05:50:00|175357|175227|175345.5|175215.5|175373.8|175243.8|175340.5|175210.5|73
1753336500000|2025-07-24 05:55:00|175344.1|175214.1|175371.3|175241.3|175373.5|175243.5|175343.6|175213.6|51
1753336800000|2025-07-24 06:00:00|175370.3|175240.3|175400.5|175310.5|175404|175312.8|175341.4|175240.3|141
1753337100000|2025-07-24 06:05:00|175396.1|175306.1|175476.6|175386.6|175560.7|175470.7|175396|175282.7|203
1753337400000|2025-07-24 06:10:00|175478.8|175388.8|175529.1|175439.1|175535.8|175445.8|175466.3|175376.3|160
1753337700000|2025-07-24 06:15:00|175530.5|175440.5|175531.7|175441.7|175559.5|175469.5|175514|175424|98
1753338000000|2025-07-24 06:20:00|175528.8|175438.8|175640.9|175550.9|175699.1|175569.1|175516.3|175426.3|125
1753338300000|2025-07-24 06:25:00|175642|175552|175713.5|175623.5|175718.6|175628.6|175617.3|175527.3|108
1753338600000|2025-07-24 06:30:00|175711.5|175621.5|175716.7|175586.7|175761.5|175668.6|175607.5|175517.5|211
1753338900000|2025-07-24 06:35:00|175710.7|175580.7|175855.8|175765.8|175863.2|175773.2|175710.7|175580.7|207
1753339200000|2025-07-24 06:40:00|175851.6|175761.6|175847.4|175757.4|175909.9|175819.9|175837.9|175747.9|247
1753339500000|2025-07-24 06:45:00|175851.1|175761.1|175916.4|175826.4|175962.5|175872.5|175847.4|175757.4|208
1753339800000|2025-07-24 06:50:00|175915.4|175825.4|175801.7|175711.7|175932.6|175842.6|175801.7|175711.7|164
1753340100000|2025-07-24 06:55:00|175803.4|175713.4|175761.8|175671.8|175809.2|175719.2|175691.2|175597.2|255
1753340400000|2025-07-24 07:00:00|175763.3|175673.3|176017.4|175927.4|176030.6|175940.6|175763.1|175673.1|489
1753340700000|2025-07-24 07:05:00|176008.5|175918.5|175914.7|175824.7|176015.4|175925.4|175894.2|175784.5|303
1753341000000|2025-07-24 07:10:00|175920.9|175830.9|175824|175734|175933.8|175843.8|175794.5|175704.5|308
1753341300000|2025-07-24 07:15:00|175811|175721|175866.8|175776.8|175908.6|175818.6|175811|175721|276
1753341600000|2025-07-24 07:20:00|175862.8|175772.8|175872|175782|175926.2|175836.2|175827.2|175737.2|294
1753341900000|2025-07-24 07:25:00|175872.7|175782.7|175845.6|175755.6|175911.5|175806.3|175830.8|175733.4|258
1753342200000|2025-07-24 07:30:00|175839.2|175749.2|175825.9|175735.9|175909.9|175819.9|175819.9|175729.9|295
1753342500000|2025-07-24 07:35:00|175822.8|175732.8|175908.7|175818.7|175913.4|175823.4|175818.1|175728.1|277
1753342800000|2025-07-24 07:40:00|175905.5|175815.5|175790|175700|175925.9|175835.9|175780.4|175678.8|213
1753343100000|2025-07-24 07:45:00|175790.9|175700.9|175827|175737|175888.6|175798.6|175788.6|175698.6|220
1753343400000|2025-07-24 07:50:00|175831.7|175741.7|176098.9|175968.9|176099.6|175996.5|175831.7|175741.7|241
1753343700000|2025-07-24 07:55:00|176096.8|175966.8|175969.2|175879.2|176111.8|175983.9|175931.3|175841.3|269
1753344000000|2025-07-24 08:00:00|175968|175878|176022.1|175892.1|176069.9|175979.9|175951.3|175861.3|297
1753344300000|2025-07-24 08:05:00|176023|175893|176124.5|175994.5|176124.5|175994.5|175953.3|175849.5|251
1753344600000|2025-07-24 08:10:00|176139.5|176009.5|176039.7|175949.7|176260.2|176170.2|176002.5|175872.5|209
1753344900000|2025-07-24 08:15:00|176040.4|175950.4|176119.8|175989.8|176166.6|176036.6|176040.4|175950.4|172
1753345200000|2025-07-24 08:20:00|176118|175988|176106|176016|176239.5|176149.5|176090.8|175960.8|133
1753345500000|2025-07-24 08:25:00|176104.6|176014.6|175985.3|175895.3|176129.5|176039.5|175976.6|175886.6|261
1753345800000|2025-07-24 08:30:00|175988.9|175898.9|176086.8|175956.8|176121.1|176026.3|175988.9|175898.9|283
1753346100000|2025-07-24 08:35:00|176086.9|175956.9|175958.7|175868.7|176096.5|175966.5|175915.2|175825.2|312
1753346400000|2025-07-24 08:40:00|175959.4|175869.4|175831.8|175741.8|176013.6|175923.6|175812.4|175722.4|248
1753346700000|2025-07-24 08:45:00|175835|175745|175894.2|175804.2|175908.3|175818.3|175807.1|175717.1|499
1753347000000|2025-07-24 08:50:00|175901.8|175811.8|175911.2|175821.2|175961.5|175871.5|175876|175786|332
1753347300000|2025-07-24 08:55:00|175915.3|175825.3|176034.7|175944.7|176044.7|175949.4|175915.3|175825.3|331
1753347600000|2025-07-24 09:00:00|176037.4|175947.4|175968.2|175878.2|176095.6|176005.6|175963.7|175873.7|195
1753347900000|2025-07-24 09:05:00|175966.1|175876.1|176045.4|175955.4|176063.6|175973.6|175958.6|175868.6|222
1753348200000|2025-07-24 09:10:00|176044.8|175954.8|176073.8|175983.8|176100.7|176010.7|176031.9|175941.9|188
1753348500000|2025-07-24 09:15:00|176084.3|175994.3|176087.8|175997.8|176116.1|176026.1|176071.8|175981.8|151
1753348800000|2025-07-24 09:20:00|176085.8|175995.8|176153.8|176063.8|176206.2|176116.2|176066.8|175976.8|286
1753349100000|2025-07-24 09:25:00|176148.6|176058.6|176069.7|175979.7|176159.7|176069.7|176041.1|175951.1|352
1753349400000|2025-07-24 09:30:00|176069.9|175979.9|176053.8|175963.8|176123.4|176033.4|176031.1|175941.1|258
1753349700000|2025-07-24 09:35:00|176054.7|175964.7|176029.5|175939.5|176079.1|175989.1|176003.8|175913.8|139
1753350000000|2025-07-24 09:40:00|176033.6|175943.6|176116|176026|176116|176026|176033.6|175922.1|309
1753350300000|2025-07-24 09:45:00|176115.4|176025.4|176074.9|175984.9|176115.4|176025.4|176063.2|175973.2|143
1753350600000|2025-07-24 09:50:00|176080.6|175990.6|176023.4|175933.4|176147.4|176057.4|176023.2|175933.2|240
1753350900000|2025-07-24 09:55:00|176025.9|175935.9|176017.8|175927.8|176055.3|175965.3|176002.7|175912.7|228
1753351200000|2025-07-24 10:00:00|176010.4|175920.4|176035|175945|176083.7|175993.7|175995.7|175905.7|156
1753351500000|2025-07-24 10:05:00|176035.6|175945.6|176127.3|176037.3|176151.7|176061.7|176035.6|175945.6|152
1753351800000|2025-07-24 10:10:00|176119.8|176029.8|176083|175993|176119.8|176029.8|176070.6|175980.6|115
1753352100000|2025-07-24 10:15:00|176083.8|175993.8|176007.6|175917.6|176087|175997|175985.2|175895.2|116
1753352400000|2025-07-24 10:20:00|176009.2|175919.2|176082.9|175952.9|176111.3|176006.8|176009.2|175919.2|92
1753352700000|2025-07-24 10:25:00|176077.5|175947.5|176068.6|175978.6|176090.7|175990.7|176066.5|175947.5|84
1753353000000|2025-07-24 10:30:00|176067.3|175977.3|176097.9|176007.9|176103.2|176013.2|176020.7|175930.7|172
1753353300000|2025-07-24 10:35:00|176103.1|176013.1|176118.4|176028.4|176135.1|176045.1|176096.3|176006.3|103
1753353600000|2025-07-24 10:40:00|176116.1|176026.1|176113|176023|176125.6|176035.6|176097|176007|48
1753353900000|2025-07-24 10:45:00|176115.7|176025.7|176111.3|176021.3|176169.8|176079.8|176093.8|176003.8|158
1753354200000|2025-07-24 10:50:00|176112.4|176022.4|176268.1|176138.1|176270.8|176168|176112.4|176022.4|309
1753354500000|2025-07-24 10:55:00|176266.9|176136.9|176291.5|176161.5|176349.7|176219.7|176236.1|176131.9|291
1753354800000|2025-07-24 11:00:00|176297.2|176167.2|176275.1|176145.1|176323|176218.2|176246|176116|423
1753355100000|2025-07-24 11:05:00|176281.4|176151.4|176309.6|176219.6|176310|176220|176247.4|176140.9|199
1753355400000|2025-07-24 11:10:00|176310.3|176220.3|176291|176201|176373.8|176255.8|176241.4|176151.4|167
1753355700000|2025-07-24 11:15:00|176288.8|176198.8|176275.5|176185.5|176295.8|176205.8|176266.3|176176.3|84
1753356000000|2025-07-24 11:20:00|176274.5|176184.5|176101.6|176011.6|176276.4|176186.4|176074.2|175983.6|173
1753356300000|2025-07-24 11:25:00|176108.1|176018.1|176131.8|176041.8|176173.1|176059|176090.1|175991.8|679
1753356600000|2025-07-24 11:30:00|176129.8|176039.8|176162.9|176072.9|176187.1|176097.1|176124.2|176034.2|339
1753356900000|2025-07-24 11:35:00|176173.2|176083.2|176153|176063|176175.3|176085.3|176126.8|176036.8|148
1753357200000|2025-07-24 11:40:00|176154.1|176064.1|176139.6|176049.6|176188.6|176098.6|176131|176041|245
1753357500000|2025-07-24 11:45:00|176138.9|176048.9|176109.1|176019.1|176164.6|176074.6|176109.1|176019.1|168
1753357800000|2025-07-24 11:50:00|176110.9|176020.9|176102.3|176012.3|176139.8|176037.1|176074.8|175984.8|203
1753358100000|2025-07-24 11:55:00|176103.9|176013.9|175979.1|175889.1|176140.3|176029.7|175941.9|175851.9|228
1753358400000|2025-07-24 12:00:00|175981.7|175891.7|176052.1|175962.1|176112.4|176022.4|175981.7|175891.7|279
1753358700000|2025-07-24 12:05:00|176053.8|175963.8|176015|175925|176053.8|175963.8|175965.7|175875.7|198
1753359000000|2025-07-24 12:10:00|176016.6|175926.6|175993.3|175903.3|176025.8|175935.8|175989|175899|102
1753359300000|2025-07-24 12:15:00|176012.2|175882.2|176054.6|175964.6|176100.7|175982|175980.4|175878.6|217
1753359600000|2025-07-24 12:20:00|176046.7|175956.7|175924.7|175834.7|176089.2|175999.2|175887.1|175797.1|268
1753359900000|2025-07-24 12:25:00|175921|175831|175936.4|175806.4|175946.4|175856.4|175899.8|175793.2|151
1753360200000|2025-07-24 12:30:00|175900|175810|175924.1|175834.1|175958.8|175868.8|175891.1|175786.1|308
1753360500000|2025-07-24 12:35:00|175927.2|175837.2|176103.5|176013.5|176114|176024|175927.2|175837.2|299
1753360800000|2025-07-24 12:40:00|176095.6|176005.6|176118.9|176028.9|176176|176086|176092|176002|435
1753361100000|2025-07-24 12:45:00|176118.5|176028.5|176131.3|176041.3|176132.7|176042.7|176032.5|175942.5|254
1753361400000|2025-07-24 12:50:00|176129.1|176039.1|176261|176131|176295|176177|176114.4|176024.4|308
1753361700000|2025-07-24 12:55:00|176261.7|176131.7|176182.7|176092.7|176277.3|176187.3|176181.8|176091.8|361
1753362000000|2025-07-24 13:00:00|176183.5|176093.5|176299.4|176209.4|176316|176226|176183.4|176093.4|464
1753362300000|2025-07-24 13:05:00|176295.6|176205.6|176136.3|176046.3|176298.2|176208.2|176107.5|176017.5|560
1753362600000|2025-07-24 13:10:00|176137.4|176047.4|176114.4|176024.4|176184.8|176094.8|176059.8|175969.8|458
1753362900000|2025-07-24 13:15:00|176111.1|176021.1|176217.5|176127.5|176284.9|176172.4|176091.9|176001.9|397
1753363200000|2025-07-24 13:20:00|176219.5|176129.5|176187.4|176057.4|176296.9|176206.9|176156.9|176057.3|260
1753363500000|2025-07-24 13:25:00|176190.9|176060.9|176221|176091|176246.8|176131.4|176156.1|176047.3|390
1753363800000|2025-07-24 13:30:00|176220.8|176090.8|176310.6|176220.6|176358.7|176246.9|176214.2|176090.8|401
1753364100000|2025-07-24 13:35:00|176311.8|176221.8|176434.7|176344.7|176460.6|176370.6|176311.8|176205.2|244
1753364400000|2025-07-24 13:40:00|176439.9|176349.9|176407.6|176277.6|176459.7|176349.9|176365|176267|358
1753364700000|2025-07-24 13:45:00|176406.8|176276.8|176362.3|176272.3|176431.2|176341.2|176356.3|176266.3|345
1753365000000|2025-07-24 13:50:00|176366.6|176276.6|176304.8|176174.8|176366.6|176276.6|176267.5|176173|271
1753365300000|2025-07-24 13:55:00|176305.7|176175.7|176441.4|176209.5|176455.4|176325.4|176303.5|176173.5|195
1753365600000|2025-07-24 14:00:00|176447.1|176213.9|176303|176173|176450.5|176286.3|176246.5|176130.2|239
1753365900000|2025-07-24 14:05:00|176305|176175|176137.6|176007.6|176316.7|176202.6|176017.6|175887.6|301
1753366200000|2025-07-24 14:10:00|176128.2|175998.2|176063|175973|176205.3|176095.8|176025.1|175921.6|265
1753366500000|2025-07-24 14:15:00|176065.6|175975.6|176024.6|175934.6|176105.7|176002.6|175974.9|175844.9|348
1753366800000|2025-07-24 14:20:00|176019|175929|176081.1|175991.1|176102.5|176012.5|175978.5|175888.5|346
1753367100000|2025-07-24 14:25:00|176081.9|175991.9|176128.4|176038.4|176186.8|176096.8|176060.8|175970.8|264
1753367400000|2025-07-24 14:30:00|176124.2|176034.2|176104.4|176014.4|176147.3|176051.6|176004.1|175874.2|251
1753367700000|2025-07-24 14:35:00|176103.3|176013.3|176191.3|176101.3|176239.6|176121.6|176057.8|175967.8|453
1753368000000|2025-07-24 14:40:00|176188.3|176098.3|176093.9|176003.9|176230.7|176102.8|176082.3|175992.3|380
1753368300000|2025-07-24 14:45:00|176094.8|176004.8|176081.7|175991.7|176142.4|176052.4|176081|175991|307
1753368600000|2025-07-24 14:50:00|176086|175996|175962.1|175872.1|176110.2|176014.3|175960.3|175870.3|423
1753368900000|2025-07-24 14:55:00|175971.3|175881.3|176047.4|175957.4|176059.9|175969.9|175914.5|175824.5|435
1753369200000|2025-07-24 15:00:00|176046.8|175956.8|176160.1|176070.1|176175.6|176085.6|175997.6|175907.6|508
1753369500000|2025-07-24 15:05:00|176167.7|176077.7|176200|176110|176243.2|176153.2|176148.1|176039.4|426
1753369800000|2025-07-24 15:10:00|176197.3|176107.3|176246.1|176116.1|176322.9|176223.9|176193.6|176103|398
1753370100000|2025-07-24 15:15:00|176250.6|176120.6|176249.7|176119.7|176330.9|176235.2|176230|176119|371
1753370400000|2025-07-24 15:20:00|176248.7|176118.7|176178.1|176088.1|176259.6|176168.8|176158.9|176068.9|463
1753370700000|2025-07-24 15:25:00|176176.1|176086.1|176233.1|176143.1|176258.9|176168.9|176147|176057|609
1753371000000|2025-07-24 15:30:00|176231|176141|176321.6|176231.6|176328.9|176238.9|176227|176137|259
1753371300000|2025-07-24 15:35:00|176322.7|176232.7|176434.5|176344.5|176440.8|176350.8|176305.1|176215.1|182
1753371600000|2025-07-24 15:40:00|176432.2|176342.2|176292.7|176202.7|176436.5|176346.5|176286.5|176196.5|213
1753371900000|2025-07-24 15:45:00|176293.3|176203.3|176351.8|176261.8|176377|176267.8|176212.2|176122.2|619
1753372200000|2025-07-24 15:50:00|176347.6|176257.6|176391.5|176261.5|176404.4|176274.4|176328.6|176221.4|346
1753372500000|2025-07-24 15:55:00|176392.7|176262.7|176445|176315|176449|176319|176356.2|176226.2|337
1753372800000|2025-07-24 16:00:00|176447.5|176317.5|176394.2|176264.2|176461.7|176331.7|176369.3|176247.2|282
1753373100000|2025-07-24 16:05:00|176394.7|176264.7|176306|176176|176417.9|176312.4|176286.4|176156.4|273
1753373400000|2025-07-24 16:10:00|176303.2|176173.2|176311.2|176221.2|176366.1|176259.9|176283.7|176173.2|592
1753373700000|2025-07-24 16:15:00|176308.3|176218.3|176336.8|176246.8|176361.7|176250.1|176286.8|176179.1|607
1753374000000|2025-07-24 16:20:00|176340.8|176250.8|176501.1|176411.1|176517.1|176427.1|176330.9|176221.2|463
1753374300000|2025-07-24 16:25:00|176498|176408|176518.7|176428.7|176550.5|176460.5|176459.9|176369.9|331
1753374600000|2025-07-24 16:30:00|176513.2|176423.2|176477.7|176347.7|176513.2|176423.2|176433.4|176303.4|439
1753374900000|2025-07-24 16:35:00|176481.3|176351.3|176501.6|176371.6|176528.5|176398.5|176469.9|176339.9|249
1753375200000|2025-07-24 16:40:00|176507.6|176377.6|176514.1|176384.1|176534.6|176404.6|176484.9|176354.9|262
1753375500000|2025-07-24 16:45:00|176509.4|176379.4|176514.6|176384.6|176543|176413|176504.4|176374.4|433
1753375800000|2025-07-24 16:50:00|176513.9|176383.9|176532.1|176402.1|176556.2|176426.2|176473.5|176343.5|279
1753376100000|2025-07-24 16:55:00|176528.3|176398.3|176594.6|176464.6|176629.1|176534.7|176528.3|176398.3|317
1753376400000|2025-07-24 17:00:00|176594.9|176464.9|176564.9|176434.9|176612.4|176482.4|176555.6|176425.6|272
1753376700000|2025-07-24 17:05:00|176566.7|176436.7|176545|176415|176614.4|176484.4|176537|176408.4|152
1753377000000|2025-07-24 17:10:00|176544.6|176414.6|176480.3|176390.3|176544.6|176414.6|176469.8|176362.2|168
1753377300000|2025-07-24 17:15:00|176482.3|176392.3|176544.1|176414.1|176557.6|176427.6|176482.1|176389.4|240
1753377600000|2025-07-24 17:20:00|176540.2|176410.2|176537.4|176407.4|176548.8|176418.8|176518.3|176388.3|246
1753377900000|2025-07-24 17:25:00|176532.9|176402.9|176509.6|176379.6|176543.1|176413.1|176464.5|176366.9|206
1753378200000|2025-07-24 17:30:00|176506.8|176376.8|176472.7|176342.7|176525.5|176395.5|176416.4|176320.6|272
1753378500000|2025-07-24 17:35:00|176469.7|176339.7|176463.9|176333.9|176480.8|176379.6|176436.9|176323.9|242
1753378800000|2025-07-24 17:40:00|176464.8|176334.8|176461.1|176331.1|176477.3|176347.3|176435.6|176305.6|276
1753379100000|2025-07-24 17:45:00|176459.4|176329.4|176504.7|176374.7|176505.8|176386.5|176437.4|176315.8|313
1753379400000|2025-07-24 17:50:00|176505.4|176375.4|176515.3|176425.3|176541.3|176425.3|176467.3|176354.1|489
1753379700000|2025-07-24 17:55:00|176516.4|176426.4|176350.8|176260.8|176539.6|176431|176327|176235.2|483
1753380000000|2025-07-24 18:00:00|176345|176255|176427.6|176297.6|176427.6|176319.4|176258.3|176168.3|631
1753380300000|2025-07-24 18:05:00|176428.8|176298.8|176472.3|176342.3|176480.4|176354.7|176416.2|176286.2|312
1753380600000|2025-07-24 18:10:00|176472.7|176342.7|176509.7|176419.7|176525.2|176433|176472.7|176342.7|227
1753380900000|2025-07-24 18:15:00|176505.4|176415.4|176524.7|176394.7|176531.5|176430|176493.8|176386.1|194
1753381200000|2025-07-24 18:20:00|176519.7|176389.7|176491|176401|176529.1|176405.3|176479.8|176357.8|149
1753381500000|2025-07-24 18:25:00|176483.9|176393.9|176388.5|176258.5|176493.7|176403.7|176345.3|176244.8|243
1753381800000|2025-07-24 18:30:00|176393.4|176263.4|176298|176208|176393.4|176263.4|176280|176178.6|357
1753382100000|2025-07-24 18:35:00|176302.7|176212.7|176251.9|176161.9|176314.6|176224.6|176238.2|176148.2|250
1753382400000|2025-07-24 18:40:00|176257.1|176167.1|176200.6|176110.6|176329.7|176199.7|176198.8|176108.8|268
1753382700000|2025-07-24 18:45:00|176203.8|176113.8|176169|176079|176247.7|176157.7|176161.9|176071.9|393
1753383000000|2025-07-24 18:50:00|176163.2|176073.2|176231.1|176141.1|176235.8|176145.8|176133.7|176043.7|222
1753383300000|2025-07-24 18:55:00|176234.2|176144.2|176229.2|176099.2|176264.2|176148.8|176186.4|176056.4|170
1753383600000|2025-07-24 19:00:00|176224.8|176094.8|176233|176103|176255|176125|176169.9|176039.9|108
1753383900000|2025-07-24 19:05:00|176238.3|176108.3|176373.6|176243.6|176377.8|176247.8|176232.8|176071|127
1753384200000|2025-07-24 19:10:00|176367.3|176237.3|176364.1|176234.1|176390|176260|176358.6|176228.6|64
1753384500000|2025-07-24 19:15:00|176365|176235|176376.9|176246.9|176390.1|176260.1|176362.4|176232.4|63
1753384800000|2025-07-24 19:20:00|176372.4|176242.4|176360.4|176230.4|176386.5|176256.5|176360|176230|62
1753385100000|2025-07-24 19:25:00|176362|176232|176387.7|176257.7|176390.7|176260.7|176354.6|176224.6|100
1753385400000|2025-07-24 19:30:00|176391.8|176261.8|176365.4|176235.4|176399.8|176269.8|176358.4|176228.4|86
1753385700000|2025-07-24 19:35:00|176371.6|176241.6|176396.7|176266.7|176396.8|176266.8|176364.5|176234.5|106
1753386000000|2025-07-24 19:40:00|176389.4|176259.4|176387.8|176257.8|176399.7|176269.7|176377.5|176247.5|138
1753386300000|2025-07-24 19:45:00|176382.3|176252.3|176392|176262|176399.6|176269.6|176379.8|176249.8|69
1753386600000|2025-07-24 19:50:00|176386.7|176256.7|176474.8|176344.8|176477.4|176347.4|176383.4|176253.4|143
1753386900000|2025-07-24 19:55:00|176470.2|176340.2|176464|176334|176483.6|176353.6|176436.7|176306.7|139
1753387200000|2025-07-24 20:00:00|176455.5|176325.5|176416.3|176286.3|176461|176327|176393.2|176214.9|39
1753387500000|2025-07-24 20:05:00|176403.8|176273.8|176381.7|176251.7|176403.8|176273.8|176369.7|176239.7|23
1753387800000|2025-07-24 20:10:00|176377.5|176247.5|176377.5|176247.5|176386.5|176256.5|176375.3|176245.3|13
1753388100000|2025-07-24 20:15:00|176391.9|176261.9|176409.9|176279.9|176497.5|176300.6|176374.8|176244.8|52
1753388400000|2025-07-24 20:20:00|176431|176301|176388.9|176258.9|176437.4|176301.5|176378.4|176202|53
1753388700000|2025-07-24 20:25:00|176387.1|176257.1|176386.4|176256.4|176433|176282.6|176379|176202.1|35
1753389000000|2025-07-24 20:30:00|176380.1|176250.1|176391.1|176261.1|176409.7|176279.7|176379.6|176249.6|31
1753389300000|2025-07-24 20:35:00|176385|176255|176394.7|176264.7|176416.9|176283.1|176377.8|176215.2|25
1753389600000|2025-07-24 20:40:00|176410|176280|176380.5|176250.5|176410|176280|176379.9|176249.9|20
1753389900000|2025-07-24 20:45:00|176382.7|176252.7|176322.3|176192.3|176452|176319.2|176309.7|176150.8|80
1753390200000|2025-07-24 20:50:00|176322.7|176192.7|176311.4|176181.4|176325.5|176195.5|176305.4|176175.4|63
1753390500000|2025-07-24 20:55:00|176352.2|176134.4|176418.9|176076.9|176481.3|176186|176273.9|175994.6|210
1753390800000|2025-07-24 21:00:00|176418.5|176076.5|176433.5|176091.5|176433.5|176091.5|176418.5|176076.5|2
1753391700000|2025-07-24 21:15:00|176433.6|176091.6|176433.5|176091.5|176433.6|176091.6|176433.5|176091.5|2
1753392000000|2025-07-24 21:20:00|176433.6|176091.6|176433.6|176091.6|176433.6|176091.6|176433.6|176091.6|1
1753392300000|2025-07-24 21:25:00|176433.5|176091.5|176433.5|176091.5|176433.5|176091.5|176433.5|176091.5|1
1753392600000|2025-07-24 21:30:00|176433.7|176091.7|176433.8|176091.8|176433.8|176091.8|176433.7|176091.7|2
1753392900000|2025-07-24 21:35:00|176433.9|176091.9|176433.7|176091.7|176433.9|176091.9|176433.7|176091.7|2
1753393200000|2025-07-24 21:40:00|176434|176092|176434|176092|176434|176092|176434|176092|1
1753393500000|2025-07-24 21:45:00|176433.8|176091.8|176393.3|176051.3|176434|176092|176393.3|176051.3|3
1753394100000|2025-07-24 21:55:00|176472|176130|176508.5|176166.5|176508.5|176166.5|176405.6|176063.6|177
1753394400000|2025-07-24 22:00:00|176582.5|176240.5|176352.5|176010.5|176599.5|176257.5|176234.5|175892.5|180
1753394700000|2025-07-24 22:05:00|176422.1|176154.7|176420.2|176196.2|176468.6|176253.1|176199.3|175857.3|449
1753395000000|2025-07-24 22:10:00|176455.8|176114.9|176404|176185.1|176470.8|176240.5|176278.2|175936.2|384
1753395300000|2025-07-24 22:15:00|176370|176240|176448.5|176111.1|176484.9|176243.5|176370|176102.6|35
1753395600000|2025-07-24 22:20:00|176474.1|176132.1|176458.7|176144.5|176503|176161|176436.1|176094.1|13
1753395900000|2025-07-24 22:25:00|176503|176161|176455.1|176131.3|176503|176193|176396|176054|23
1753396200000|2025-07-24 22:30:00|176475.7|176131.6|176457.4|176120.2|176491.6|176149.6|176404|176120.2|27
1753396500000|2025-07-24 22:35:00|176484.1|176142.1|176437.9|176108.4|176499|176157|176437.9|176108.4|20
1753396800000|2025-07-24 22:40:00|176497|176155|176400.8|176058.8|176507.5|176189|176396|176054|51
1753397100000|2025-07-24 22:45:00|176404.7|176062.7|176415.8|176143.6|176475.8|176169|176397.2|176055.2|76
1753397400000|2025-07-24 22:50:00|176437.2|176095.2|176404|176177|176480.7|176177|176404|176085.5|19
1753397700000|2025-07-24 22:55:00|176415.4|176148.6|176436.1|176094.1|176469.1|176169|176404|176081.1|24
1753398000000|2025-07-24 23:00:00|176416.1|176074.1|176344.9|176214.9|176416.1|176231.3|176308.3|176058.1|53
1753398300000|2025-07-24 23:05:00|176359.9|176229.9|176331.3|176201.3|176403.2|176229.9|176322|176143.2|46
1753398600000|2025-07-24 23:10:00|176405.1|176142.4|176330|176200|176416.2|176201.6|176329.8|176138.3|30
1753398900000|2025-07-24 23:15:00|176411.3|176186.4|176371.3|176241.3|176420.2|176255.6|176355.9|176186.4|24
1753399200000|2025-07-24 23:20:00|176381.9|176251.9|176338.5|176208.5|176387.6|176251.9|176329.4|176180.6|90
1753399500000|2025-07-24 23:25:00|176338.4|176208.4|176339.7|176209.7|176343.3|176213.3|176330.3|176200.3|21
1753399800000|2025-07-24 23:30:00|176333.4|176203.4|176345.7|176215.7|176380|176248.7|176330.3|176176.2|50
1753400100000|2025-07-24 23:35:00|176345.3|176215.3|176340.4|176210.4|176347.8|176217.8|176331.4|176201.4|42
1753400400000|2025-07-24 23:40:00|176339.5|176209.5|176344.6|176214.6|176346.8|176216.8|176323.9|176193.9|43
1753400700000|2025-07-24 23:45:00|176346.9|176216.9|176346|176216|176349|176219|176337.4|176207.4|42
1753401000000|2025-07-24 23:50:00|176346.2|176216.2|176335.6|176205.6|176347.1|176217.1|176334.1|176204.1|50
1753401300000|2025-07-24 23:55:00|176338.7|176208.7|176338.2|176208.2|176339.6|176209.6|176332.1|176202.1|23
1753401600000|2025-07-25 00:00:00|176336.2|176206.2|176329.7|176199.7|176338.2|176208.2|176281.5|176151.5|70
1753401900000|2025-07-25 00:05:00|176327|176197|176298.3|176168.3|176331.6|176201.6|176288.7|176158.7|60
1753402200000|2025-07-25 00:10:00|176293.5|176163.5|176303.1|176173.1|176312.8|176182.8|176291.2|176161.2|44
1753402500000|2025-07-25 00:15:00|176305.4|176175.4|176277.1|176147.1|176306.4|176176.4|176269.2|176139.2|27
1753402800000|2025-07-25 00:20:00|176280|176150|176273.7|176143.7|176288.1|176158.1|176270.6|176140.6|26
1753403100000|2025-07-25 00:25:00|176270.9|176140.9|176283.8|176153.8|176283.8|176153.8|176268.7|176138.7|19
1753403400000|2025-07-25 00:30:00|176276.3|176146.3|176205.1|176075.1|176283.5|176153.5|176205.1|176075.1|38
1753403700000|2025-07-25 00:35:00|176208.9|176078.9|176199.7|176069.7|176208.9|176078.9|176190.8|176060.8|40
1753404000000|2025-07-25 00:40:00|176204.7|176074.7|176198.8|176068.8|176213|176083|176198.8|176068.8|35
1753404300000|2025-07-25 00:45:00|176199.9|176069.9|176245.1|176115.1|176245.9|176115.9|176188.2|176058.2|68
1753404600000|2025-07-25 00:50:00|176246|176116|176266.5|176136.5|176282.2|176152.2|176233.4|176103.4|35
1753404900000|2025-07-25 00:55:00|176275|176145|176238|176108|176283.4|176153.4|176226.8|176096.8|37
1753405200000|2025-07-25 01:00:00|176235.9|176105.9|176266.4|176136.4|176267.6|176137.6|176213.7|176083.7|147
1753405500000|2025-07-25 01:05:00|176261.8|176131.8|176333.7|176203.7|176337.5|176207.5|176251.1|176121.1|67
1753405800000|2025-07-25 01:10:00|176331.5|176201.5|176464.6|176334.6|176465.7|176335.7|176325.1|176195.1|63
1753406100000|2025-07-25 01:15:00|176463.2|176333.2|176455.7|176325.7|176479.1|176349.1|176449.2|176319.2|58
1753406400000|2025-07-25 01:20:00|176455|176325|176392.3|176262.3|176466|176336|176325.7|176195.7|62
1753406700000|2025-07-25 01:25:00|176384.6|176254.6|176384.3|176254.3|176395.3|176265.3|176366.3|176236.3|34
1753407000000|2025-07-25 01:30:00|176389.4|176259.4|176369.9|176239.9|176390.6|176260.6|176358.5|176228.5|51
1753407300000|2025-07-25 01:35:00|176370|176240|176370.9|176240.9|176381.2|176251.2|176352.5|176222.5|27
1753407600000|2025-07-25 01:40:00|176370.4|176240.4|176308.2|176178.2|176380.6|176250.6|176287|176157|41
1753407900000|2025-07-25 01:45:00|176316.2|176186.2|176303.1|176173.1|176319|176189|176287.3|176157.3|32
1753408200000|2025-07-25 01:50:00|176312|176182|176269.3|176139.3|176316.1|176186.1|176255.1|176104|56
1753408500000|2025-07-25 01:55:00|176271.4|176141.4|176257.4|176127.4|176271.4|176141.4|176219|176089|79
1753408800000|2025-07-25 02:00:00|176251.1|176121.1|176244.1|176114.1|176262.6|176132.6|176231.5|176101.5|22
1753409100000|2025-07-25 02:05:00|176249.6|176119.6|176394.3|176162.2|176399.3|176220.1|176249.6|176119.6|46
1753409400000|2025-07-25 02:10:00|176398.3|176161|176335.3|176205.3|176401.4|176207.3|176330.3|176156.3|24
1753409700000|2025-07-25 02:15:00|176333.8|176203.8|176341.6|176211.6|176378.3|176241.9|176329.1|176171.3|28
1753410000000|2025-07-25 02:20:00|176356.2|176226.2|176331.8|176201.8|176372.8|176242.8|176331.4|176201.4|38
1753410300000|2025-07-25 02:25:00|176338.1|176208.1|176328|176198|176364.3|176234.3|176312.9|176182.9|37
1753410600000|2025-07-25 02:30:00|176333.8|176203.8|176341.6|176211.6|176374.3|176211.6|176324.7|176165.4|36
1753410900000|2025-07-25 02:35:00|176336.9|176206.9|176341.1|176211.1|176348.3|176218.3|176328.5|176198.5|29
1753411200000|2025-07-25 02:40:00|176347.5|176217.5|176491.3|176270.9|176491.4|176328.6|176344.7|176213.1|69
1753411500000|2025-07-25 02:45:00|176441.9|176311.9|176450.6|176320.6|176458.5|176328.5|176441.9|176311.9|95
1753411800000|2025-07-25 02:50:00|176456.5|176326.5|176427.1|176297.1|176477.6|176330|176416.4|176255.1|25
1753412100000|2025-07-25 02:55:00|176475.3|176254.9|176557.6|176427.6|176591.2|176431.5|176417.3|176254.9|38
1753412400000|2025-07-25 03:00:00|176541.1|176411.1|176500.3|176370.3|176602.9|176443.2|176497|176355.7|152
1753412700000|2025-07-25 03:05:00|176503|176373|176501|176371|176520.6|176390.6|176490.9|176360.9|31
1753413000000|2025-07-25 03:10:00|176491.5|176361.5|176502.6|176372.6|176534.8|176392.9|176482.4|176312.5|83
1753413300000|2025-07-25 03:15:00|176534.4|176314.2|176496.8|176366.8|176538.7|176373.6|176483.6|176314.2|85
1753413600000|2025-07-25 03:20:00|176501.9|176371.9|176508.7|176378.7|176545.1|176393.5|176483.7|176316.6|21
1753413900000|2025-07-25 03:25:00|176542.9|176322.7|176525.4|176395.4|176579.2|176412|176500.6|176322.7|24
1753414200000|2025-07-25 03:30:00|176531.9|176401.9|176502|176372|176553.8|176411.4|176494.2|176328.6|25
1753414500000|2025-07-25 03:35:00|176553.7|176328.7|176550|176420|176583.6|176420|176489.1|176328.7|37
1753414800000|2025-07-25 03:40:00|176544.1|176414.1|176521.6|176391.6|176555.4|176425.4|176509.7|176379.7|51
1753415100000|2025-07-25 03:45:00|176540.8|176410.8|176554|176341.1|176568.7|176410.8|176503.9|176341.1|16
1753415400000|2025-07-25 03:50:00|176503.4|176373.4|176492.3|176362.3|176566.9|176395.4|176478.9|176318|21
1753415700000|2025-07-25 03:55:00|176556.1|176331|176501.6|176371.6|176558.1|176372.1|176473.3|176331|16
1753416000000|2025-07-25 04:00:00|176547.9|176322.5|176439|176309|176549.2|176379.4|176415.4|176285.4|99
1753416300000|2025-07-25 04:05:00|176448.9|176318.9|176417.6|176287.6|176452.6|176322.6|176404.8|176274.8|112
1753416600000|2025-07-25 04:10:00|176425.2|176295.2|176419.5|176289.5|176435.6|176305.6|176409.5|176279.5|86
1753416900000|2025-07-25 04:15:00|176419.3|176289.3|176503.6|176373.6|176503.6|176373.6|176419.3|176289.3|34
1753417200000|2025-07-25 04:20:00|176499.7|176369.7|176527.3|176397.3|176529.7|176399.7|176499.7|176369.7|30
1753417500000|2025-07-25 04:25:00|176527.1|176397.1|176536.9|176406.9|176545.4|176415.4|176527.1|176397.1|30
1753417800000|2025-07-25 04:30:00|176532.7|176402.7|176605.5|176475.5|176605.7|176475.7|176532.7|176402.7|35
1753418100000|2025-07-25 04:35:00|176605.6|176475.6|176672.3|176542.3|176676|176546|176605.6|176475.6|150
1753418400000|2025-07-25 04:40:00|176672.9|176542.9|176714.8|176584.8|176734.7|176604.7|176672.9|176542.9|76
1753418700000|2025-07-25 04:45:00|176714.5|176584.5|176702.5|176572.5|176721.4|176591.4|176688.2|176558.2|76
1753419000000|2025-07-25 04:50:00|176703.3|176573.3|176668.4|176538.4|176708.1|176578.1|176650.8|176520.8|87
1753419300000|2025-07-25 04:55:00|176665.3|176535.3|176671.1|176541.1|176695|176565|176656.4|176526.4|37
1753419600000|2025-07-25 05:00:00|176668.4|176538.4|176650.1|176520.1|176668.9|176538.9|176644.2|176514.2|35
1753419900000|2025-07-25 05:05:00|176641.9|176511.9|176568.5|176438.5|176641.9|176511.9|176547.1|176417.1|86
1753420200000|2025-07-25 05:10:00|176567.4|176437.4|176553|176423|176609.3|176479.3|176541.8|176411.8|108
1753420500000|2025-07-25 05:15:00|176558.6|176428.6|176521.6|176391.6|176594.1|176464.1|176517.6|176387.6|98
1753420800000|2025-07-25 05:20:00|176522.6|176392.6|176515|176385|176529.5|176399.5|176506.1|176376.1|59
1753421100000|2025-07-25 05:25:00|176514.7|176384.7|176504.1|176374.1|176521.4|176391.4|176504.1|176374.1|60
1753421400000|2025-07-25 05:30:00|176501.8|176371.8|176508.7|176378.7|176517|176392|176479|176353.2|80
1753421700000|2025-07-25 05:35:00|176510.8|176380.8|176543.5|176326.1|176550.1|176382.3|176495|176314.8|40
1753422000000|2025-07-25 05:40:00|176503.6|176373.6|176513.1|176383.1|176535.6|176405.6|176492.7|176362.7|43
1753422300000|2025-07-25 05:45:00|176525.8|176395.8|176608.6|176518.6|176630.4|176518.6|176521.9|176391.9|45
1753422600000|2025-07-25 05:50:00|176608.7|176518.7|176530.4|176400.4|176626.3|176518.7|176526.9|176396.9|50
1753422900000|2025-07-25 05:55:00|176527.8|176397.8|176458.7|176328.7|176545.1|176397.8|176447.7|176313.6|162
1753423200000|2025-07-25 06:00:00|176464.2|176334.2|176439.2|176309.2|176537.5|176407.5|176432.2|176302.2|528
1753423500000|2025-07-25 06:05:00|176422.7|176332.7|176550.6|176420.6|176564|176434|176407.4|176277.4|523
1753423800000|2025-07-25 06:10:00|176550.7|176420.7|176515.5|176425.5|176614.1|176516|176495.5|176405.5|439
1753424100000|2025-07-25 06:15:00|176521.7|176431.7|176527.2|176437.2|176549.7|176459.7|176484.1|176394.1|328
1753424400000|2025-07-25 06:20:00|176528.3|176438.3|176642|176552|176694.2|176578.4|176528.3|176438.3|471
1753424700000|2025-07-25 06:25:00|176637.8|176547.8|176586.3|176496.3|176699.5|176569.5|176578|176488|361
1753425000000|2025-07-25 06:30:00|176580.5|176490.5|176574.1|176484.1|176659.3|176533.8|176556.8|176456.2|287
1753425300000|2025-07-25 06:35:00|176570.3|176480.3|176566.3|176476.3|176586.5|176496.5|176500.6|176410.6|318
1753425600000|2025-07-25 06:40:00|176567|176477|176574.5|176484.5|176618.9|176528.9|176546.8|176456.8|181
1753425900000|2025-07-25 06:45:00|176577.3|176487.3|176851.6|176761.6|176867.2|176777.2|176572.2|176482.2|295
1753426200000|2025-07-25 06:50:00|176861.4|176771.4|176880.4|176790.4|176917.1|176816.2|176773.5|176683.5|246
1753426500000|2025-07-25 06:55:00|176880.3|176790.3|176816.5|176726.5|176882.2|176792.2|176814.4|176724.4|360
1753426800000|2025-07-25 07:00:00|176817.4|176727.4|176969.8|176879.8|176996.6|176897.3|176791.4|176701.4|483
1753427100000|2025-07-25 07:05:00|176975.7|176885.7|177035.7|176945.7|177058.8|176962|176944.4|176854.4|370
1753427400000|2025-07-25 07:10:00|177030.1|176940.1|176968.2|176878.2|177055.3|176964.4|176938.4|176848.4|287
1753427700000|2025-07-25 07:15:00|176965.5|176875.5|176999.7|176909.7|177100.4|177010.4|176933|176822.3|325
1753428000000|2025-07-25 07:20:00|177001.6|176911.6|177245.2|177115.2|177253.3|177129.8|176997.3|176907.3|391
1753428300000|2025-07-25 07:25:00|177250.5|177120.5|177225.5|177095.5|177276.9|177146.9|177200.5|177081|311
1753428600000|2025-07-25 07:30:00|177221.5|177091.5|177210.6|177120.6|177240.5|177150.5|177153.9|177030.7|306
1753428900000|2025-07-25 07:35:00|177205|177115|177219.5|177129.5|177240.6|177150.6|177144.2|177042|349
1753429200000|2025-07-25 07:40:00|177221.2|177131.2|177146.8|177056.8|177240.2|177150.2|177101.8|177011.8|447
1753429500000|2025-07-25 07:45:00|177156.2|177066.2|177194|177104|177211.8|177107.1|177140|177010|293
1753429800000|2025-07-25 07:50:00|177187.9|177097.9|177238.7|177148.7|177297.6|177207.6|177184.8|177094.8|274
1753430100000|2025-07-25 07:55:00|177238.3|177148.3|177170.2|177080.2|177246.7|177156.7|177165.8|177075.8|424
1753430400000|2025-07-25 08:00:00|177170.6|177080.6|177183.5|177093.5|177197.8|177107.8|177074.3|176984.3|447
1753430700000|2025-07-25 08:05:00|177182.8|177092.8|177196.9|177106.9|177215.8|177125.8|177141.2|177051.2|437
1753431000000|2025-07-25 08:10:00|177195.8|177105.8|177433.8|177343.8|177479.2|177355.1|177177.6|177087.6|439
1753431300000|2025-07-25 08:15:00|177439.1|177349.1|177381.5|177291.5|177463.2|177358.7|177343|177241.3|351
1753431600000|2025-07-25 08:20:00|177388|177298|177421.2|177331.2|177455.4|177341.7|177371.5|177281.5|269
1753431900000|2025-07-25 08:25:00|177424|177334|177408.1|177318.1|177442.3|177346.7|177367.3|177273.9|428
1753432200000|2025-07-25 08:30:00|177411.2|177321.2|177282.3|177152.3|177448.1|177358.1|177253.5|177123.5|380
1753432500000|2025-07-25 08:35:00|177274.6|177144.6|177207.9|177077.9|177299.7|177169.7|177178.3|177048.3|519
1753432800000|2025-07-25 08:40:00|177209.5|177079.5|177175.4|177085.4|177226.6|177122.3|177080.1|176983.5|427
1753433100000|2025-07-25 08:45:00|177179.3|177089.3|177255.2|177165.2|177260.3|177170.3|177174.9|177084.9|582
1753433400000|2025-07-25 08:50:00|177251.4|177161.4|177321.3|177231.3|177338.6|177248.6|177248.1|177158.1|506
1753433700000|2025-07-25 08:55:00|177316.1|177226.1|177315.1|177225.1|177425.5|177312.7|177282.6|177192.6|217
1753434000000|2025-07-25 09:00:00|177316.7|177226.7|177369.8|177279.8|177383.4|177293.4|177316.7|177226.7|277
1753434300000|2025-07-25 09:05:00|177371.8|177281.8|177480.6|177390.6|177486.9|177396.9|177363.7|177258.7|321
1753434600000|2025-07-25 09:10:00|177488.5|177398.5|177473.8|177383.8|177505.7|177415.7|177458.3|177342.1|216
1753434900000|2025-07-25 09:15:00|177468.8|177378.8|177462.1|177372.1|177477.5|177387.5|177419|177329|176
1753435200000|2025-07-25 09:20:00|177457.8|177367.8|177434.8|177344.8|177458.9|177368.9|177355.9|177257.6|361
1753435500000|2025-07-25 09:25:00|177429.2|177339.2|177443.1|177353.1|177477.1|177387.1|177420.4|177330.4|310
1753435800000|2025-07-25 09:30:00|177453.8|177363.8|177362.1|177272.1|177468.5|177378.5|177344.9|177254.9|470
1753436100000|2025-07-25 09:35:00|177359.3|177269.3|177396.3|177306.3|177398.9|177308.9|177323.1|177202.6|474
1753436400000|2025-07-25 09:40:00|177390|177300|177318.8|177228.8|177412.6|177322.6|177315.1|177225.1|147
1753436700000|2025-07-25 09:45:00|177322.1|177232.1|177401.9|177271.9|177416.9|177306.7|177257.4|177164.4|381
1753437000000|2025-07-25 09:50:00|177397.7|177267.7|177402.3|177312.3|177454.9|177355.3|177384.5|177254.5|329
1753437300000|2025-07-25 09:55:00|177400.3|177310.3|177427.5|177337.5|177458.5|177368.5|177400.3|177310.3|248
1753437600000|2025-07-25 10:00:00|177424.4|177334.4|177424.8|177334.8|177498.6|177408.6|177417.4|177318.4|342
1753437900000|2025-07-25 10:05:00|177427.1|177337.1|177343.8|177253.8|177450|177360|177319.9|177229.9|350
1753438200000|2025-07-25 10:10:00|177347.8|177257.8|177311.9|177221.9|177349.2|177259.2|177243.6|177153.6|243
1753438500000|2025-07-25 10:15:00|177314.3|177224.3|177373|177283|177417.3|177297.7|177314.3|177224.3|359
1753438800000|2025-07-25 10:20:00|177376.1|177286.1|177381.6|177291.6|177438|177348|177369.4|177279.4|344
1753439100000|2025-07-25 10:25:00|177379.7|177289.7|177383.1|177293.1|177393.6|177303.6|177291.8|177201.8|387
1753439400000|2025-07-25 10:30:00|177382.8|177292.8|177343.5|177253.5|177394.6|177304.6|177343.5|177253.5|268
1753439700000|2025-07-25 10:35:00|177340|177250|177326.4|177236.4|177360.7|177270.7|177309.8|177219.8|170
1753440000000|2025-07-25 10:40:00|177325|177235|177401.8|177311.8|177410.6|177320.6|177325|177235|368
1753440300000|2025-07-25 10:45:00|177393.8|177303.8|177448|177358|177531.6|177405.2|177385.1|177287.9|236
1753440600000|2025-07-25 10:50:00|177450.2|177360.2|177401|177311|177511.5|177421.5|177392.1|177302.1|382
1753440900000|2025-07-25 10:55:00|177403.7|177313.7|177455.1|177365.1|177461|177371|177358.2|177268.2|403
1753441200000|2025-07-25 11:00:00|177452.5|177362.5|177458.8|177328.8|177497.5|177407.5|177410.6|177317.1|616
1753441500000|2025-07-25 11:05:00|177455.4|177325.4|177397.3|177307.3|177468.1|177365|177390.1|177300.1|456
1753441800000|2025-07-25 11:10:00|177395.7|177305.7|177503|177413|177536.7|177446.7|177389.3|177299.3|530
1753442100000|2025-07-25 11:15:00|177495|177405|177561.4|177471.4|177569.6|177479.6|177470.9|177380.9|331
1753442400000|2025-07-25 11:20:00|177558|177468|177697.2|177607.2|177713.1|177623.1|177538.4|177448.4|403
1753442700000|2025-07-25 11:25:00|177694.9|177604.9|177710.7|177620.7|177723.7|177633.7|177644.6|177554.6|190
1753443000000|2025-07-25 11:30:00|177709.9|177619.9|177637.7|177547.7|177715.7|177625.7|177627.2|177537.2|318
1753443300000|2025-07-25 11:35:00|177635|177545|177622|177532|177676.6|177581.4|177615.7|177525.7|282
1753443600000|2025-07-25 11:40:00|177617.9|177527.9|177635.8|177545.8|177669.5|177579.5|177614|177524|176
1753443900000|2025-07-25 11:45:00|177637.9|177547.9|177627.9|177537.9|177663|177573|177621.9|177531.9|192
1753444200000|2025-07-25 11:50:00|177630.5|177540.5|177565.9|177435.9|177630.5|177540.5|177506.5|177405.8|545
1753444500000|2025-07-25 11:55:00|177564.3|177434.3|177537.5|177447.5|177574.3|177463.6|177515.9|177425.9|408
1753444800000|2025-07-25 12:00:00|177535.9|177445.9|177487.1|177397.1|177581.9|177491.9|177483.8|177393.8|328
1753445100000|2025-07-25 12:05:00|177490.6|177400.6|177378.2|177288.2|177490.6|177400.6|177367.1|177277.1|298
1753445400000|2025-07-25 12:10:00|177375.5|177285.5|177407.6|177317.6|177422.1|177332.1|177301.8|177211.8|299
1753445700000|2025-07-25 12:15:00|177405.9|177315.9|177402.6|177312.6|177430.8|177340.8|177379.5|177289.5|226
1753446000000|2025-07-25 12:20:00|177406.8|177316.8|177483.8|177393.8|177497.1|177407.1|177396|177306|248
1753446300000|2025-07-25 12:25:00|177481.4|177391.4|177668.8|177431.2|177686.3|177529.9|177464.7|177352.2|179
1753446600000|2025-07-25 12:30:00|177696.1|177458.5|177639.2|177509.2|177726.7|177573.7|177635.4|177458.5|211
1753446900000|2025-07-25 12:35:00|177641.4|177511.4|177662.6|177572.6|177687.2|177585.7|177624.1|177494.1|484
1753447200000|2025-07-25 12:40:00|177661.2|177571.2|177699.4|177609.4|177765.4|177675.4|177659.4|177556|259
1753447500000|2025-07-25 12:45:00|177698.1|177608.1|177685.4|177595.4|177707.4|177617.4|177620.4|177530.4|313
1753447800000|2025-07-25 12:50:00|177689.2|177599.2|177693|177563|177727.9|177637.9|177663.4|177535.7|230
1753448100000|2025-07-25 12:55:00|177694.3|177564.3|177762.3|177672.3|177777|177687|177692.2|177563.5|247
1753448400000|2025-07-25 13:00:00|177764|177674|177930.9|177800.9|177943.5|177813.5|177757.4|177667.4|409
1753448700000|2025-07-25 13:05:00|177932.1|177802.1|177910.5|177820.5|178067.7|177972.9|177817.8|177711.7|639
1753449000000|2025-07-25 13:10:00|177911.6|177821.6|178012.4|177922.4|178038.7|177946.5|177911.6|177821.6|379
1753449300000|2025-07-25 13:15:00|178011.3|177921.3|177904|177814|178069.4|177973|177872.7|177761.3|582
1753449600000|2025-07-25 13:20:00|177902.4|177812.4|177921.1|177791.1|177931.3|177838.1|177778.9|177688.9|546
1753449900000|2025-07-25 13:25:00|177915.5|177785.5|177879.2|177789.2|177936.1|177837.5|177860.6|177749.8|418
1753450200000|2025-07-25 13:30:00|177880.2|177790.2|177891.5|177801.5|177928.3|177838.3|177860.3|177770.3|431
1753450500000|2025-07-25 13:35:00|177891.2|177801.2|177931.9|177841.9|177933.5|177843.5|177848.2|177758.2|439
1753450800000|2025-07-25 13:40:00|177933.3|177843.3|177950.4|177860.4|178029.3|177939.3|177932.4|177842.4|422
1753451100000|2025-07-25 13:45:00|177947.1|177857.1|177909.3|177819.3|177956.4|177866.4|177846.3|177756.3|362
1753451400000|2025-07-25 13:50:00|177930.7|177800.7|177862.9|177772.9|177951.8|177844.7|177772.4|177682.4|604
1753451700000|2025-07-25 13:55:00|177860.8|177770.8|177797.9|177707.9|177902.4|177812.4|177752.1|177662.1|732
1753452000000|2025-07-25 14:00:00|177791|177701|177736.9|177606.9|177803.6|177713.6|177589.5|177486|624
1753452300000|2025-07-25 14:05:00|177737.6|177607.6|177697.8|177607.8|177753.7|177654.7|177645.2|177555.2|555
1753452600000|2025-07-25 14:10:00|177695.3|177605.3|177768.6|177638.6|177793.8|177703.8|177677.7|177587.7|409
1753452900000|2025-07-25 14:15:00|177779.2|177649.2|177729.1|177599.1|177803.7|177689.5|177664.5|177549.6|395
1753453200000|2025-07-25 14:20:00|177727.3|177597.3|177696.9|177606.9|177778.7|177688.7|177687.4|177570.7|469
1753453500000|2025-07-25 14:25:00|177696.1|177606.1|177708.4|177618.4|177740.2|177650.2|177652.7|177562.7|350
1753453800000|2025-07-25 14:30:00|177716.6|177626.6|177671.9|177581.9|177716.6|177626.6|177636.8|177546.8|274
1753454100000|2025-07-25 14:35:00|177673.9|177583.9|177815.3|177725.3|177820.6|177730.6|177643.6|177553.6|443
1753454400000|2025-07-25 14:40:00|177812.7|177722.7|177716.7|177626.7|177840.5|177750.5|177713.8|177623.8|325
1753454700000|2025-07-25 14:45:00|177719.3|177629.3|177783.3|177693.3|177789.2|177699.2|177699.1|177609.1|379
1753455000000|2025-07-25 14:50:00|177785.1|177695.1|177837.8|177747.8|177862.1|177772.1|177785.1|177695.1|316
1753455300000|2025-07-25 14:55:00|177835.1|177745.1|177821.1|177731.1|177848.5|177758.5|177795.5|177705.5|406
1753455600000|2025-07-25 15:00:00|177824.1|177734.1|177833.2|177743.2|177862.3|177772.3|177789.7|177699.7|561
1753455900000|2025-07-25 15:05:00|177832.7|177742.7|177786.3|177696.3|177847.2|177757.2|177781.5|177691.5|692
1753456200000|2025-07-25 15:10:00|177785.4|177695.4|177749.1|177659.1|177799.3|177709.3|177711.6|177621.6|627
1753456500000|2025-07-25 15:15:00|177745.5|177655.5|177808|177718|177813.2|177723.2|177707.3|177617.3|580
1753456800000|2025-07-25 15:20:00|177811.1|177721.1|177950.5|177860.5|177969.2|177864.8|177798.6|177708.6|621
1753457100000|2025-07-25 15:25:00|177954.9|177864.9|177984.5|177894.5|178018.6|177916.8|177915.4|177810.8|640
1753457400000|2025-07-25 15:30:00|177990.8|177900.8|177992.1|177902.1|178036|177946|177955|177841.9|493
1753457700000|2025-07-25 15:35:00|177989.3|177899.3|178012.1|177922.1|178063.3|177968|177972.4|177864.7|399
1753458000000|2025-07-25 15:40:00|178005.4|177915.4|178059.9|177969.9|178069.3|177979.3|178000.2|177910.2|337
1753458300000|2025-07-25 15:45:00|178057.3|177967.3|178015.4|177925.4|178067.6|177972.8|178008.9|177908.6|563
1753458600000|2025-07-25 15:50:00|178016.5|177926.5|178030.2|177940.2|178039.5|177949.5|178001|177911|361
1753458900000|2025-07-25 15:55:00|178031.5|177941.5|178160.1|178070.1|178183.6|178093.6|178024.9|177934.9|454
1753459200000|2025-07-25 16:00:00|178155.5|178065.5|178172.6|178082.6|178226.1|178110.7|178127.6|178037.6|146
1753459500000|2025-07-25 16:05:00|178172.5|178082.5|178199.8|178069.8|178214.5|178111|178155.3|178064.1|229
1753459800000|2025-07-25 16:10:00|178204.1|178074.1|178132.6|178002.6|178273.2|178183.2|178078.4|177970.4|595
1753460100000|2025-07-25 16:15:00|178119.9|177989.9|178129.2|177999.2|178205.6|178115.6|178095.5|177987.3|380
1753460400000|2025-07-25 16:20:00|178128.8|177998.8|178084.6|177994.6|178150|178020|178070.1|177973.9|441
1753460700000|2025-07-25 16:25:00|178089.3|177999.3|178090.6|177960.6|178122.3|178009.1|178069.1|177941.6|481
1753461000000|2025-07-25 16:30:00|178097.1|177967.1|178117.1|177987.1|178127|178003.4|178064.8|177952.6|272
1753461300000|2025-07-25 16:35:00|178113.2|177983.2|178095.9|178005.9|178146.9|178036.4|178058.9|177947.5|241
1753461600000|2025-07-25 16:40:00|178092.6|178002.6|178046.5|177916.5|178121.5|178013.4|178029.1|177901.7|253
1753461900000|2025-07-25 16:45:00|178050.6|177920.6|178047.2|177917.2|178054.4|177924.4|177972.1|177879.9|170
1753462200000|2025-07-25 16:50:00|178048|177918|178060.5|177970.5|178065|177975|178022.3|177916.4|185
1753462500000|2025-07-25 16:55:00|178055.9|177965.9|178048.5|177958.5|178069.1|177979.1|178043.9|177953.9|218
1753462800000|2025-07-25 17:00:00|178049.2|177959.2|178052.4|177922.4|178079.3|177970.3|178018.6|177898.7|334
1753463100000|2025-07-25 17:05:00|178028.4|177938.4|178032.8|177902.8|178072.6|177957.1|178009|177880.4|284
1753463400000|2025-07-25 17:10:00|178041.2|177911.2|178039|177909|178045.7|177933.1|178014.5|177893.5|248
1753463700000|2025-07-25 17:15:00|178039.8|177909.8|178033.8|177903.8|178047.9|177917.9|178026.7|177896.7|219
1753464000000|2025-07-25 17:20:00|178031.3|177901.3|177855.4|177725.4|178039.8|177909.8|177846.9|177718|312
1753464300000|2025-07-25 17:25:00|177850.5|177720.5|177793.6|177663.6|177857.9|177749.8|177786.9|177662.6|219
1753464600000|2025-07-25 17:30:00|177792.6|177662.6|177731.6|177641.6|177802.7|177699.4|177705.4|177615.4|316
1753464900000|2025-07-25 17:35:00|177728|177638|177724|177634|177737.1|177647.1|177699|177609|231
1753465200000|2025-07-25 17:40:00|177724.9|177634.9|177723.7|177633.7|177738.7|177648.7|177703.3|177613.3|180
1753465500000|2025-07-25 17:45:00|177745.7|177615.7|177702.3|177612.3|177768|177648|177696.4|177582.8|204
1753465800000|2025-07-25 17:50:00|177708|177618|177709.2|177619.2|177714.3|177624.3|177695.7|177605.7|154
1753466100000|2025-07-25 17:55:00|177708.4|177618.4|177701.2|177611.2|177711.9|177621.9|177677.7|177587.7|194
1753466400000|2025-07-25 18:00:00|177705.3|177615.3|177691.1|177561.1|177763.9|177673.9|177641.4|177529.8|362
1753466700000|2025-07-25 18:05:00|177685.9|177555.9|177673.2|177543.2|177697.8|177567.8|177663.1|177533.1|195
1753467000000|2025-07-25 18:10:00|177678.8|177548.8|177651.7|177561.7|177690.6|177589|177643.9|177541.6|289
1753467300000|2025-07-25 18:15:00|177648.2|177558.2|177633|177543|177666.8|177576.8|177624.7|177534.7|182
1753467600000|2025-07-25 18:20:00|177631.7|177541.7|177584.1|177454.1|177663.5|177558.1|177559.3|177454.1|196
1753467900000|2025-07-25 18:25:00|177590.4|177460.4|177554.1|177424.1|177598.2|177508.2|177544|177414|170
1753468200000|2025-07-25 18:30:00|177555.7|177425.7|177614.4|177484.4|177641.8|177546.4|177554.6|177424.6|181
1753468500000|2025-07-25 18:35:00|177614.6|177484.6|177537.7|177407.7|177618.9|177496|177491|177388.5|183
1753468800000|2025-07-25 18:40:00|177534.8|177404.8|177565.2|177435.2|177570.4|177456.6|177465.5|177375.5|257
1753469100000|2025-07-25 18:45:00|177564.8|177434.8|177550.8|177460.8|177574.6|177476.2|177534.7|177426|247
1753469400000|2025-07-25 18:50:00|177554.2|177464.2|177630.2|177500.2|177635.4|177505.4|177539.7|177409.7|253
1753469700000|2025-07-25 18:55:00|177633.1|177503.1|177638.1|177508.1|177667.8|177537.8|177630.3|177500.3|118
1753470000000|2025-07-25 19:00:00|177638.9|177508.9|177646.6|177516.6|177646.6|177516.6|177631.3|177501.3|77
1753470300000|2025-07-25 19:05:00|177646.2|177516.2|177668.3|177538.3|177683.3|177553.3|177646.2|177516.2|160
1753470600000|2025-07-25 19:10:00|177670|177540|177660|177530|177670|177540|177653.2|177523.2|48
1753470900000|2025-07-25 19:15:00|177659.7|177529.7|177613.1|177483.1|177662.1|177532.1|177602.1|177472.1|134
1753471200000|2025-07-25 19:20:00|177612|177482|177592.5|177462.5|177617|177487|177589.4|177459.4|98
1753471500000|2025-07-25 19:25:00|177591.4|177461.4|177597.2|177467.2|177606.1|177476.1|177577.1|177447.1|84
1753471800000|2025-07-25 19:30:00|177599.7|177469.7|177611.2|177481.2|177614.8|177484.8|177595.3|177465.3|83
1753472100000|2025-07-25 19:35:00|177610.9|177480.9|177637.5|177507.5|177646.1|177516.1|177610.2|177480.2|123
1753472400000|2025-07-25 19:40:00|177639.7|177509.7|177673.3|177543.3|177678|177548|177639.7|177509.7|78
1753472700000|2025-07-25 19:45:00|177665.9|177535.9|177678.7|177548.7|177696.8|177566.8|177650.1|177520.1|77
1753473000000|2025-07-25 19:50:00|177677.5|177547.5|177661.5|177531.5|177697.1|177567.1|177655.1|177525.1|79
1753473300000|2025-07-25 19:55:00|177673|177543|177703.1|177573.1|177722.8|177625.4|177644|177529.5|143
1753473600000|2025-07-25 20:00:00|177702.5|177572.5|177697.4|177567.4|177705.7|177575.7|177691.1|177561.1|22
1753473900000|2025-07-25 20:05:00|177693.9|177563.9|177691.5|177561.5|177719.3|177589.3|177685.7|177555.7|19
1753474200000|2025-07-25 20:10:00|177699.6|177569.6|177665.8|177535.8|177700.2|177570.2|177659.3|177529.3|21
1753474500000|2025-07-25 20:15:00|177664.3|177534.3|177672.4|177542.4|177681.1|177551.1|177659.9|177529.9|23
1753474800000|2025-07-25 20:20:00|177666|177536|177672.5|177542.5|177679.5|177549.5|177665.6|177535.6|25
1753475100000|2025-07-25 20:25:00|177672.2|177542.2|177679.7|177549.7|177685.7|177555.7|177653.3|177523.3|22
1753475400000|2025-07-25 20:30:00|177681.3|177551.3|177822.6|177480.6|177822.6|177615.3|177673.9|177480.6|129
1753475700000|2025-07-25 20:35:00|177747.2|177617.2|177874.7|177580.6|177943|177617.2|177715|177471|60
1753476000000|2025-07-25 20:40:00|177896.5|177597|177880.7|177579|177904.7|177705.4|177823.1|177541.5|117
1753476300000|2025-07-25 20:45:00|177900.5|177586.8|177801|177459|178003.8|177724.4|177630.1|177317.6|168
1753476600000|2025-07-25 20:50:00|177826|177484|177804.3|177462.3|177927.9|177585.9|177761.7|177419.7|224
1753476900000|2025-07-25 20:55:00|177858.8|177516.8|177788.9|177446.9|177858.8|177516.8|177759.8|177417.8|10
1753646400000|2025-07-27 20:00:00|177473.5|177076.5|177473.5|177076.5|177473.5|177076.5|177473.5|177076.5|1
1753648200000|2025-07-27 20:30:00|177548.5|177151.5|177586|177189|177586|177189|177473.5|177076.5|3
1753648800000|2025-07-27 20:40:00|177586.1|177189.1|177586|177189|177586.1|177189.1|177586|177189|2
1753650000000|2025-07-27 21:00:00|177561|177214|177559.5|177217.5|177561|177217.5|177522.4|177180.4|4
1753650300000|2025-07-27 21:05:00|177560.2|177218.2|177560.2|177218.2|177560.2|177218.2|177560.2|177218.2|1
1753650600000|2025-07-27 21:10:00|177559.1|177217.1|177559.1|177217.1|177559.1|177217.1|177559.1|177217.1|1
1753651500000|2025-07-27 21:25:00|177556.7|177214.7|177558.7|177216.7|177558.8|177216.8|177556.7|177214.7|3
1753651800000|2025-07-27 21:30:00|177581.8|177239.8|177558.8|177216.8|177581.8|177239.8|177558.8|177216.8|3
1753652100000|2025-07-27 21:35:00|177558.9|177216.9|177558.9|177216.9|177558.9|177216.9|177558.9|177216.9|1
1753652400000|2025-07-27 21:40:00|177559.4|177217.4|177556.8|177214.8|177909.2|177567.2|177556.8|177214.8|7
1753652700000|2025-07-27 21:45:00|177556.3|177214.3|177559.7|177217.7|177559.7|177217.7|177556.2|177214.2|12
1753653000000|2025-07-27 21:50:00|177552|177210|177551.7|177209.7|177552|177210|177551.7|177209.7|11
1753653300000|2025-07-27 21:55:00|177551.8|177209.8|177551.3|177209.3|177551.8|177209.8|177551.3|177209.3|4
1753653600000|2025-07-27 22:00:00|177547.6|177205.6|177496.1|177154.1|177926.4|177584.4|177496|177154|22
1753653900000|2025-07-27 22:05:00|177496.7|177154.7|177513.4|177171.4|177513.4|177171.4|177496|177154|15
1753654200000|2025-07-27 22:10:00|177493.2|177151.2|177501.7|177159.7|177514.2|177172.2|177480.2|177138.2|99
1753654500000|2025-07-27 22:15:00|177501.6|177159.6|177829.3|177487.3|177856.5|177514.5|177491.9|177149.9|41
1753654800000|2025-07-27 22:20:00|177833.5|177491.5|177833.5|177491.5|177865.4|177523.4|177791.8|177449.8|17
1753655100000|2025-07-27 22:25:00|177846|177504|177858.5|177516.5|177877|177535|177804.3|177462.3|17
1753655400000|2025-07-27 22:30:00|177867.4|177525.4|177863.4|177521.4|177867.4|177525.4|177789.8|177447.8|9
1753655700000|2025-07-27 22:35:00|177793.5|177451.5|177839.8|177497.8|177886.6|177544.6|177793.5|177451.5|16
1753656000000|2025-07-27 22:40:00|177802.3|177460.3|177802.3|177460.3|177808.5|177466.5|177802.3|177460.3|5
1753656300000|2025-07-27 22:45:00|177804.3|177462.3|177829.3|177487.3|177839.8|177497.8|177802.3|177460.3|12
1753656600000|2025-07-27 22:50:00|177827.3|177485.3|177827.3|177485.3|177827.3|177485.3|177827.3|177485.3|1
1753656900000|2025-07-27 22:55:00|177829.3|177487.3|177827.3|177485.3|177833.5|177491.5|177827.3|177485.3|7
1753657200000|2025-07-27 23:00:00|177790.9|177448.9|177724.8|177414.3|177793.6|177451.6|177667.5|177388.6|43
1753657500000|2025-07-27 23:05:00|177721.9|177417.8|177706.7|177422.8|177721.9|177465.6|177683.3|177415.2|23
1753657800000|2025-07-27 23:10:00|177706.6|177422.9|177638.9|177421.1|177706.6|177479.2|177608.9|177349.2|55
1753658100000|2025-07-27 23:15:00|177698.9|177367.9|177605.7|177387.9|177705.2|177473.3|177605.7|177303.9|35
1753658400000|2025-07-27 23:20:00|177579.8|177362|177588.6|177370.8|177643.8|177372|177579.8|177298.3|12
1753658700000|2025-07-27 23:25:00|177641.7|177299.7|177592.7|177374.9|177649.1|177389.4|177586.5|177299.3|13
1753659000000|2025-07-27 23:30:00|177648.6|177306.6|177593.7|177375.9|177650.5|177376.2|177592.7|177302.3|14
1753659300000|2025-07-27 23:35:00|177644.7|177302.7|177641.4|177299.4|177645.6|177378.7|177590.3|177299.4|12
1753659600000|2025-07-27 23:40:00|177592.3|177374.5|177592.4|177374.6|177644|177383.3|177592.3|177299.4|14
1753659900000|2025-07-27 23:45:00|177590.9|177373.1|177586|177368.2|177643.9|177416.3|177584.6|177300.1|15
1753660200000|2025-07-27 23:50:00|177643.9|177301.9|177679|177363|177708.6|177480.7|177589.3|177300.7|79
1753660500000|2025-07-27 23:55:00|177645|177421|177606.8|177476.8|177679|177477.2|177584.6|177357.6|436
1753660800000|2025-07-28 00:00:00|177588.8|177458.8|177570.8|177336.7|177673.2|177477.1|177554.6|177321|208
1753661100000|2025-07-28 00:05:00|177554.2|177344.5|177585.6|177455.6|177606.2|177470|177510.8|177321|58
1753661400000|2025-07-28 00:10:00|177591.8|177461.8|177536.1|177406.1|177592.9|177462.9|177534.1|177404.1|211
1753661700000|2025-07-28 00:15:00|177544.4|177414.4|177432|177302|177557.1|177427.1|177418.3|177262.3|234
1753662000000|2025-07-28 00:20:00|177439.4|177309.4|177478.8|177348.8|177497.7|177353.6|177422.6|177237.6|113
1753662300000|2025-07-28 00:25:00|177463.2|177333.2|177491.6|177361.6|177540.9|177430|177463.2|177333.2|45
1753662600000|2025-07-28 00:30:00|177491.3|177361.3|177507.8|177377.8|177524|177394|177482.5|177352.5|32
1753662900000|2025-07-28 00:35:00|177501.4|177371.4|177497.2|177367.2|177509.6|177379.6|177477.4|177347.4|33
1753663200000|2025-07-28 00:40:00|177499.5|177369.5|177505.1|177375.1|177509.1|177379.1|177474.2|177344.2|32
1753663500000|2025-07-28 00:45:00|177505.5|177375.5|177526.3|177396.3|177539.8|177409.8|177495.9|177365.9|24
1753663800000|2025-07-28 00:50:00|177527.5|177397.5|177518.7|177388.7|177662.2|177532.2|177518.3|177388.3|63
1753664100000|2025-07-28 00:55:00|177521.8|177391.8|177513.5|177383.5|177567.1|177421.8|177492.4|177334.1|104
1753664400000|2025-07-28 01:00:00|177514.5|177384.5|177443.8|177313.8|177558.8|177400.6|177441.5|177274|128
1753664700000|2025-07-28 01:05:00|177443.4|177313.4|177468.7|177260.1|177481.4|177313.4|177402.8|177257.7|73
1753665000000|2025-07-28 01:10:00|177469.1|177262.7|177530.6|177400.6|177576|177404.5|177430.2|177259.5|107
1753665300000|2025-07-28 01:15:00|177576.2|177339.2|177530.1|177400.1|177576.2|177400.5|177519.2|177331|140
1753665600000|2025-07-28 01:20:00|177570.4|177333.5|177552.8|177349.1|177582.6|177452.6|177513|177332.1|46
1753665900000|2025-07-28 01:25:00|177520.7|177390.7|177530.8|177400.8|177577.8|177407.7|177510.5|177336.2|205
1753666200000|2025-07-28 01:30:00|177518.5|177388.5|177633.8|177503.8|177666.5|177517.3|177512.1|177330.5|79
1753666500000|2025-07-28 01:35:00|177641.4|177511.4|177642.8|177512.8|177669.4|177539.4|177617.4|177487.4|103
1753666800000|2025-07-28 01:40:00|177647.2|177517.2|177618.2|177488.2|177684.5|177554.5|177596|177466|164
1753667100000|2025-07-28 01:45:00|177618.8|177488.8|177604.2|177474.2|177639.7|177509.7|177597.7|177467.7|86
1753667400000|2025-07-28 01:50:00|177604.8|177474.8|177565.3|177435.3|177644.4|177483.4|177548.8|177418.8|139
1753667700000|2025-07-28 01:55:00|177559.6|177429.6|177497.3|177367.3|177561.2|177431.2|177473.3|177343.3|123
1753668000000|2025-07-28 02:00:00|177502.6|177372.6|177561|177431|177561|177431|177487.2|177357.2|93
1753668300000|2025-07-28 02:05:00|177561.7|177431.7|177602.4|177400.8|177602.4|177440.1|177550.6|177400.8|26
1753668600000|2025-07-28 02:10:00|177552.5|177400.9|177540.9|177410.9|177601.7|177437.2|177534.1|177380.8|48
1753668900000|2025-07-28 02:15:00|177543|177413|177487|177357|177543|177413|177485|177355|96
1753669200000|2025-07-28 02:20:00|177489.3|177359.3|177417.7|177287.7|177515.7|177385.7|177413.5|177283.5|111
1753669500000|2025-07-28 02:25:00|177412.6|177282.6|177388.5|177258.5|177428|177298|177373.8|177243.8|85
1753669800000|2025-07-28 02:30:00|177393.4|177263.4|177393.9|177263.9|177410.3|177280.3|177370.3|177240.3|246
1753670100000|2025-07-28 02:35:00|177386.8|177256.8|177377.1|177247.1|177393.3|177263.3|177346.1|177216.1|136
1753670400000|2025-07-28 02:40:00|177376.9|177246.9|177383.7|177253.7|177408.6|177278.6|177372.3|177242.3|80
1753670700000|2025-07-28 02:45:00|177376.5|177246.5|177381.3|177251.3|177395.7|177265.7|177362.3|177232.3|313
1753671000000|2025-07-28 02:50:00|177373.5|177243.5|177387.3|177187.1|177388.6|177258.2|177342.8|177185|209
1753671300000|2025-07-28 02:55:00|177353.4|177223.4|177371.6|177241.6|177427.3|177251.6|177320.3|177182.1|122
1753671600000|2025-07-28 03:00:00|177379.2|177249.2|177373|177243|177426.4|177271.7|177358.6|177219.1|50
1753671900000|2025-07-28 03:05:00|177372.9|177242.9|177421.8|177221.4|177421.8|177257.4|177371.7|177215.9|24
1753672200000|2025-07-28 03:10:00|177418.6|177218.2|177375.4|177245.4|177418.7|177255.2|177354.8|177209.9|39
1753672500000|2025-07-28 03:15:00|177372.3|177242.3|177421.2|177291.2|177432.4|177302.4|177363|177233|53
1753672800000|2025-07-28 03:20:00|177448.4|177248.2|177459.7|177329.7|177493.7|177335.1|177413.7|177248.2|61
1753673100000|2025-07-28 03:25:00|177460.2|177330.2|177475.9|177345.9|177492.8|177353|177442.7|177291.9|43
1753673400000|2025-07-28 03:30:00|177478.3|177348.3|177571.1|177368|177619|177489|177478.3|177348.3|112
1753673700000|2025-07-28 03:35:00|177531.2|177401.2|177519.1|177318.5|177572.2|177401.2|177486.7|177316.4|56
1753674000000|2025-07-28 03:40:00|177486.3|177356.3|177513.8|177383.8|177552.1|177387.1|177485.5|177315.2|36
1753674300000|2025-07-28 03:45:00|177515.1|177385.1|177511.4|177381.4|177565.3|177390.4|177497.9|177337.5|71
1753674600000|2025-07-28 03:50:00|177506.5|177376.5|177521.5|177391.5|177551.8|177404.1|177506.5|177336|105
1753674900000|2025-07-28 03:55:00|177513.5|177383.5|177512.2|177382.2|177554|177386.1|177504.9|177345.6|32
1753675200000|2025-07-28 04:00:00|177505.2|177375.2|177431.6|177301.6|177513.4|177383.4|177429.2|177299.2|86
1753675500000|2025-07-28 04:05:00|177436.4|177306.4|177377.3|177247.3|177438.7|177308.7|177360.5|177230.5|78
1753675800000|2025-07-28 04:10:00|177369.6|177239.6|177378.6|177248.6|177385.8|177255.8|177359.5|177229.5|165
1753676100000|2025-07-28 04:15:00|177372.8|177242.8|177370.5|177240.5|177380.9|177250.9|177366.4|177236.4|33
1753676400000|2025-07-28 04:20:00|177368.3|177238.3|177401.8|177271.8|177406.4|177276.4|177368.3|177238.3|118
1753676700000|2025-07-28 04:25:00|177396.6|177266.6|177414.2|177284.2|177417|177287|177396.6|177266.6|31
1753677000000|2025-07-28 04:30:00|177412.9|177282.9|177329.2|177199.2|177423.9|177293.9|177314.6|177184.6|42
1753677300000|2025-07-28 04:35:00|177358.8|177158.3|177422.1|177292.1|177423.8|177293.8|177315.1|177158.3|30
1753677600000|2025-07-28 04:40:00|177419.1|177289.1|177414.2|177284.2|177426.9|177296.9|177414.2|177284.2|20
1753677900000|2025-07-28 04:45:00|177417.7|177287.7|177427.5|177297.5|177427.5|177297.5|177414.9|177284.9|23
1753678200000|2025-07-28 04:50:00|177412.3|177282.3|177410.1|177280.1|177426.2|177296.2|177397.3|177267.3|40
1753678500000|2025-07-28 04:55:00|177412|177282|177418.8|177288.8|177423.7|177293.7|177395.6|177265.6|45
1753678800000|2025-07-28 05:00:00|177413.8|177283.8|177388.3|177298.3|177420.9|177308.9|177387.6|177283.8|45
1753679100000|2025-07-28 05:05:00|177388.4|177298.4|177396.3|177306.3|177396.3|177306.3|177388.1|177298.1|26
1753679400000|2025-07-28 05:10:00|177396.8|177306.8|177413.1|177283.1|177415.9|177308.3|177390.7|177280.9|32
1753679700000|2025-07-28 05:15:00|177413.2|177283.2|177414.1|177284.1|177420.6|177290.6|177412.8|177282.8|24
1753680000000|2025-07-28 05:20:00|177420.7|177290.7|177485.3|177355.3|177567.3|177458.8|177382|177252|56
1753680300000|2025-07-28 05:25:00|177490.3|177360.3|177462.6|177332.6|177492.3|177362.3|177456.3|177326.3|51
1753680600000|2025-07-28 05:30:00|177464|177334|177431.2|177301.2|177469.4|177339.4|177408.2|177278.2|48
1753680900000|2025-07-28 05:35:00|177438.9|177308.9|177469.4|177379.4|177493.7|177380.6|177432.1|177302.1|28
1753681200000|2025-07-28 05:40:00|177466.7|177376.7|177469.9|177379.9|177472.5|177382.5|177464.1|177374.1|24
1753681500000|2025-07-28 05:45:00|177472.2|177382.2|177488.9|177358.9|177490.6|177384.8|177467.7|177357.6|33
1753681800000|2025-07-28 05:50:00|177490.8|177360.8|177452.3|177322.3|177490.8|177362.1|177368|177259.4|119
1753682100000|2025-07-28 05:55:00|177457.6|177327.6|177434.1|177304.1|177459.9|177329.9|177420|177290|52
1753682400000|2025-07-28 06:00:00|177437.4|177307.4|177578|177448|177581.7|177454.3|177393.2|177291.4|338
1753682700000|2025-07-28 06:05:00|177583.2|177453.2|177560.9|177470.9|177583.2|177474.8|177525.9|177435.9|151
1753683000000|2025-07-28 06:10:00|177561.8|177471.8|177586.9|177496.9|177645.8|177555.8|177553.3|177463.3|212
1753683300000|2025-07-28 06:15:00|177588.9|177498.9|177726.2|177636.2|177729.2|177639.2|177584|177494|246
1753683600000|2025-07-28 06:20:00|177728.6|177638.6|177814.2|177724.2|177872.4|177767.4|177725.9|177635.9|427
1753683900000|2025-07-28 06:25:00|177809.6|177719.6|177709.2|177619.2|177827.8|177737.8|177688.6|177598.6|454
1753684200000|2025-07-28 06:30:00|177705.4|177615.4|177767.4|177637.4|177768.3|177651.5|177685.6|177595.6|270
1753684500000|2025-07-28 06:35:00|177768.9|177638.9|177883.6|177793.6|177993.1|177903.1|177768.9|177638.9|356
1753684800000|2025-07-28 06:40:00|177885.1|177795.1|177831.2|177701.2|177927.1|177816.9|177776.5|177686.5|348
1753685100000|2025-07-28 06:45:00|177829.7|177699.7|177711|177621|177846.4|177744.6|177698.7|177589.7|476
1753685400000|2025-07-28 06:50:00|177708.4|177618.4|177610.6|177520.6|177761.7|177647.6|177575.1|177485.1|492
1753685700000|2025-07-28 06:55:00|177612.6|177522.6|177729.3|177639.3|177764.7|177664.4|177598.9|177496.5|566
1753686000000|2025-07-28 07:00:00|177728|177638|177887.8|177797.8|177958.6|177868.6|177702.8|177583.4|507
1753686300000|2025-07-28 07:05:00|177892|177802|177758.4|177668.4|177911.7|177821.7|177695.1|177605.1|374
1753686600000|2025-07-28 07:10:00|177766.2|177676.2|177625.4|177535.4|177853.4|177763.4|177625.4|177535.4|360
1753686900000|2025-07-28 07:15:00|177624|177534|177689.9|177559.9|177733.1|177643.1|177623.6|177533.6|646
1753687200000|2025-07-28 07:20:00|177688.8|177558.8|177618.9|177528.9|177712.4|177604.2|177599.5|177509.5|571
1753687500000|2025-07-28 07:25:00|177618.3|177528.3|178017.8|177927.8|178025.9|177935.9|177611.1|177521.1|523
1753687800000|2025-07-28 07:30:00|178022.2|177932.2|178144.5|178054.5|178255.7|178165.7|178016.8|177926.8|724
1753688100000|2025-07-28 07:35:00|178140.9|178050.9|178176|178086|178191.6|178101.6|177992.8|177902.8|409
1753688400000|2025-07-28 07:40:00|178174.5|178084.5|178112.6|178022.6|178240.7|178150.7|178109.2|178019.2|388
1753688700000|2025-07-28 07:45:00|178116.4|178026.4|178203.7|178113.7|178230.9|178140.9|178114|178024|399
1753689000000|2025-07-28 07:50:00|178207.1|178117.1|178288.4|178198.4|178344.2|178254.2|178207.1|178117.1|352
1753689300000|2025-07-28 07:55:00|178284.9|178194.9|178377.4|178287.4|178509.6|178403.7|178202.3|178112.3|660
1753689600000|2025-07-28 08:00:00|178370|178280|178411.1|178321.1|178430.4|178337.9|178310.4|178220.4|477
1753689900000|2025-07-28 08:05:00|178413.5|178323.5|178524.5|178434.5|178580|178490|178358.8|178268.8|586
1753690200000|2025-07-28 08:10:00|178521.6|178431.6|178479.8|178389.8|178531.8|178441.8|178464.8|178374.8|533
1753690500000|2025-07-28 08:15:00|178480.8|178390.8|178460.9|178370.9|178497.8|178407.8|178433.2|178340.8|377
1753690800000|2025-07-28 08:20:00|178463.5|178373.5|178526.9|178436.9|178530.1|178440.1|178293.8|178203.8|470
1753691100000|2025-07-28 08:25:00|178523.1|178433.1|178484.2|178394.2|178558.2|178468.2|178469.5|178379.5|302
1753691400000|2025-07-28 08:30:00|178487.4|178397.4|178520.6|178390.6|178537.3|178447.3|178446.3|178356.3|547
1753691700000|2025-07-28 08:35:00|178519.3|178389.3|178536.1|178446.1|178556.6|178460.5|178470.1|178380.1|412
1753692000000|2025-07-28 08:40:00|178552.7|178422.7|178607.1|178517.1|178624.6|178534.6|178541.1|178411.1|336
1753692300000|2025-07-28 08:45:00|178603.5|178513.5|178707.5|178617.5|178762|178672|178603.5|178513.5|456
1753692600000|2025-07-28 08:50:00|178706.1|178616.1|178769.1|178679.1|178836.7|178746.7|178682.9|178592.9|395
1753692900000|2025-07-28 08:55:00|178768.3|178678.3|178651.6|178561.6|178768.9|178678.9|178651.6|178561.6|509
1753693200000|2025-07-28 09:00:00|178651.3|178561.3|178631|178541|178651.3|178561.3|178527.1|178435.3|450
1753693500000|2025-07-28 09:05:00|178633|178543|178625.9|178495.9|178641.2|178551.2|178563.2|178473.2|257
1753693800000|2025-07-28 09:10:00|178625.5|178495.5|178585.3|178495.3|178634.6|178544.6|178549|178455.7|567
1753694100000|2025-07-28 09:15:00|178585.9|178495.9|178598.5|178508.5|178638.8|178548.8|178556.2|178466.2|319
1753694400000|2025-07-28 09:20:00|178594.4|178504.4|178555.6|178465.6|178622.8|178532.8|178505.2|178397.7|658
1753694700000|2025-07-28 09:25:00|178553.3|178463.3|178518.8|178428.8|178574.3|178484.3|178474.4|178384.4|398
1753695000000|2025-07-28 09:30:00|178515.7|178425.7|178581.2|178491.2|178597.1|178507.1|178503.9|178413.9|556
1753695300000|2025-07-28 09:35:00|178574.8|178484.8|178580.2|178490.2|178682.4|178583.3|178560.6|178470.6|581
1753695600000|2025-07-28 09:40:00|178582.4|178492.4|178574.7|178484.7|178635.3|178545.2|178561.9|178460|365
1753695900000|2025-07-28 09:45:00|178575.8|178485.8|178521.1|178431.1|178617.6|178504.1|178450.7|178360.7|211
1753696200000|2025-07-28 09:50:00|178518.2|178428.2|178527|178437|178556.2|178466.2|178441.4|178351.4|285
1753696500000|2025-07-28 09:55:00|178516.2|178426.2|178533.1|178443.1|178570|178480|178500.7|178410.7|425
1753696800000|2025-07-28 10:00:00|178544.9|178454.9|178568.9|178478.9|178581.5|178484.6|178447.1|178357.1|414
1753697100000|2025-07-28 10:05:00|178569.8|178479.8|178588.9|178498.9|178597|178507|178542.6|178452.6|353
1753697400000|2025-07-28 10:10:00|178590.7|178500.7|178568.4|178478.4|178666|178576|178565|178475|339
1753697700000|2025-07-28 10:15:00|178567.7|178477.7|178532|178442|178675.7|178572.6|178506.5|178405.4|613
1753698000000|2025-07-28 10:20:00|178540.3|178450.3|178646.7|178556.7|178695.5|178583.5|178508.6|178418.6|540
1753698300000|2025-07-28 10:25:00|178643.7|178553.7|178537.2|178447.2|178654.6|178553.7|178510.2|178418.6|414
1753698600000|2025-07-28 10:30:00|178533.1|178443.1|178544.4|178454.4|178574.1|178483.7|178521.4|178425.1|278
1753698900000|2025-07-28 10:35:00|178544.5|178454.5|178536.1|178446.1|178593.3|178503.3|178521.7|178431.7|327
1753699200000|2025-07-28 10:40:00|178533.1|178443.1|178495.4|178405.4|178538.3|178448.3|178445.3|178355.3|205
1753699500000|2025-07-28 10:45:00|178499.1|178409.1|178574|178484|178582.8|178492.8|178496.4|178394.3|470
1753699800000|2025-07-28 10:50:00|178576.4|178486.4|178625.5|178535.5|178635|178545|178565.8|178475.8|625
1753700100000|2025-07-28 10:55:00|178626.2|178536.2|178617.9|178527.9|178634.3|178544.3|178556.6|178466.6|596
1753700400000|2025-07-28 11:00:00|178621|178531|178579.4|178489.4|178655.9|178559.5|178572.8|178482.8|340
1753700700000|2025-07-28 11:05:00|178576.1|178486.1|178504.9|178414.9|178588.8|178498.8|178425.9|178335.9|413
1753701000000|2025-07-28 11:10:00|178504.7|178414.7|178445.7|178355.7|178525.5|178427.2|178437.7|178347.7|310
1753701300000|2025-07-28 11:15:00|178446.2|178356.2|178517.6|178427.6|178537|178447|178441.6|178351.6|411
1753701600000|2025-07-28 11:20:00|178514.9|178424.9|178563.6|178473.6|178575.8|178485.8|178490.3|178400.3|605
1753701900000|2025-07-28 11:25:00|178563|178473|178559.6|178469.6|178583.9|178493.9|178522.7|178432.7|837
1753702200000|2025-07-28 11:30:00|178559.2|178469.2|178650.8|178560.8|178737.1|178647.1|178556.5|178466.5|905
1753702500000|2025-07-28 11:35:00|178657.7|178567.7|178583|178453|178687|178581.8|178559.1|178448.3|796
1753702800000|2025-07-28 11:40:00|178579.7|178449.7|178657|178567|178691.3|178584.9|178565.9|178445.5|897
1753703100000|2025-07-28 11:45:00|178653|178563|178639.7|178549.7|178685.2|178587.3|178604|178506.2|623
1753703400000|2025-07-28 11:50:00|178641.8|178551.8|178578.4|178488.4|178686.2|178580.6|178538.3|178448.3|641
1753703700000|2025-07-28 11:55:00|178581.4|178491.4|178557.1|178467.1|178600.1|178500.8|178463.7|178373.7|753
1753704000000|2025-07-28 12:00:00|178548.8|178458.8|178464.3|178374.3|178561.5|178470.4|178453.1|178363.1|824
1753704300000|2025-07-28 12:05:00|178461.1|178371.1|178558.8|178428.8|178562.3|178452.4|178458.5|178344.3|748
1753704600000|2025-07-28 12:10:00|178552.7|178422.7|178594.6|178504.6|178604.9|178514.9|178485.3|178373.6|686
1753704900000|2025-07-28 12:15:00|178597.7|178507.7|178655.3|178565.3|178687.3|178595.2|178571.7|178481.7|546
1753705200000|2025-07-28 12:20:00|178651.4|178561.4|178641|178551|178685.4|178595.4|178630.7|178540.7|388
1753705500000|2025-07-28 12:25:00|178643.9|178553.9|178603|178513|178656.2|178566.2|178585.4|178495.4|489
1753705800000|2025-07-28 12:30:00|178596.5|178506.5|178630.5|178540.5|178654.4|178564.4|178595.3|178499.5|718
1753706100000|2025-07-28 12:35:00|178631.3|178541.3|178540.9|178450.9|178639.4|178549.4|178510.5|178420.5|537
1753706400000|2025-07-28 12:40:00|178538.3|178448.3|178530.4|178440.4|178552.9|178462.9|178481.3|178391.3|596
1753706700000|2025-07-28 12:45:00|178527.8|178437.8|178529|178439|178560.3|178470.3|178471.4|178381.4|531
1753707000000|2025-07-28 12:50:00|178530.4|178440.4|178471.4|178381.4|178545|178455|178460.4|178370.4|572
1753707300000|2025-07-28 12:55:00|178476.5|178386.5|178457.2|178367.2|178507.4|178407.5|178400.9|178310.9|922
1753707600000|2025-07-28 13:00:00|178459.1|178369.1|178370.5|178280.5|178487|178381|178340.6|178250.6|705
1753707900000|2025-07-28 13:05:00|178388.6|178258.6|178361.1|178271.1|178395|178290.3|178340.9|178250.9|532
1753708200000|2025-07-28 13:10:00|178369.5|178279.5|178398.1|178308.1|178422.6|178332.6|178351.3|178261.3|706
1753708500000|2025-07-28 13:15:00|178400.1|178310.1|178430.9|178340.9|178463.5|178373.5|178373.8|178283.8|392
1753708800000|2025-07-28 13:20:00|178425.8|178335.8|178496.1|178406.1|178559.3|178469.3|178425.6|178335.6|817
1753709100000|2025-07-28 13:25:00|178485.4|178395.4|178510.7|178420.7|178530.5|178440.5|178470.4|178380.4|618
1753709400000|2025-07-28 13:30:00|178506.3|178416.3|178530.6|178440.6|178553.4|178463.4|178465|178375|557
1753709700000|2025-07-28 13:35:00|178527.9|178437.9|178597.4|178507.4|178597.4|178507.4|178493.8|178403.8|545
1753710000000|2025-07-28 13:40:00|178627.9|178537.9|178586.2|178496.2|178627.9|178537.9|178542.4|178452.4|518
1753710300000|2025-07-28 13:45:00|178580.6|178490.6|178952.3|178862.3|178960.7|178870.7|178577.3|178487.3|562
1753710600000|2025-07-28 13:50:00|178948|178858|178946.1|178856.1|178960.1|178870.1|178841.8|178751.8|751
1753710900000|2025-07-28 13:55:00|178952.5|178862.5|178959.7|178869.7|178997.9|178907.9|178905.4|178815.4|431
1753711200000|2025-07-28 14:00:00|178965.7|178875.7|178943.9|178853.9|178967.4|178877.4|178833.5|178743.5|605
1753711500000|2025-07-28 14:05:00|178944.9|178854.9|178962|178872|178966.8|178872|178830.2|178740.2|521
1753711800000|2025-07-28 14:10:00|178961.4|178871.4|178843.2|178753.2|178971.8|178881.8|178838.2|178748.2|587
1753712100000|2025-07-28 14:15:00|178846|178756|178889.5|178799.5|178913.4|178823.4|178811.4|178721.4|677
1753712400000|2025-07-28 14:20:00|178888.1|178798.1|178786.8|178696.8|178951|178861|178758.2|178668.2|597
1753712700000|2025-07-28 14:25:00|178788.1|178698.1|178670.4|178580.4|178820.8|178730.8|178649.4|178559.4|511
1753713000000|2025-07-28 14:30:00|178670|178580|178634.6|178544.6|178712.9|178622.9|178603.7|178513.7|293
1753713300000|2025-07-28 14:35:00|178638.6|178548.6|178686.3|178596.3|178720.5|178630.5|178630.7|178540.7|527
1753713600000|2025-07-28 14:40:00|178690.4|178600.4|178648|178558|178701.1|178611.1|178632.2|178542.2|579
1753713900000|2025-07-28 14:45:00|178653.3|178563.3|178680.4|178590.4|178688.5|178598.5|178635.8|178545.8|611
1753714200000|2025-07-28 14:50:00|178674.8|178584.8|178721.8|178631.8|178766|178676|178674.8|178584.8|485
1753714500000|2025-07-28 14:55:00|178726.5|178636.5|178651.8|178561.8|178751.7|178661.7|178618.5|178528.5|446
1753714800000|2025-07-28 15:00:00|178656.5|178566.5|178626.1|178536.1|178695.6|178605.6|178617.7|178527.7|646
1753715100000|2025-07-28 15:05:00|178630|178540|178730.2|178640.2|178744.7|178654.7|178623.3|178533.3|498
1753715400000|2025-07-28 15:10:00|178733.5|178643.5|178730.4|178640.4|178785|178695|178718.1|178628.1|565
1753715700000|2025-07-28 15:15:00|178733.1|178643.1|178756.7|178666.7|178821.5|178731.5|178707.2|178617.2|392
1753716000000|2025-07-28 15:20:00|178782.4|178692.4|178819.5|178729.5|178937.9|178831.5|178764.7|178674.7|570
1753716300000|2025-07-28 15:25:00|178818|178728|178768|178678|178821|178731|178740.2|178650.2|586
1753716600000|2025-07-28 15:30:00|178773.7|178683.7|178757.3|178667.3|178790.4|178689.6|178738|178637|657
1753716900000|2025-07-28 15:35:00|178753.9|178663.9|178892.1|178802.1|178901.4|178811.4|178748.1|178647.6|470
1753717200000|2025-07-28 15:40:00|178891.9|178801.9|178884|178794|178972.7|178882.7|178847.1|178757.1|580
1753717500000|2025-07-28 15:45:00|178886.6|178796.6|178905.7|178815.7|178912.9|178820.9|178841.1|178751.1|563
1753717800000|2025-07-28 15:50:00|178898.4|178808.4|178949.1|178859.1|178957.6|178867.6|178842.6|178752.6|464
1753718100000|2025-07-28 15:55:00|178952|178862|178958.7|178868.7|178985.3|178895.3|178902.3|178812.3|641
1753718400000|2025-07-28 16:00:00|178959.5|178869.5|178991|178901|179088.2|178990.3|178957.9|178867.9|737
1753718700000|2025-07-28 16:05:00|178994.5|178904.5|178993.8|178903.8|179030|178917.3|178966.2|178874.2|593
1753719000000|2025-07-28 16:10:00|178993.4|178903.4|178927.9|178837.9|179058.8|178968.8|178891.9|178801.9|505
1753719300000|2025-07-28 16:15:00|178932.8|178842.8|178894.8|178804.8|179003.2|178913.2|178873|178783|554
1753719600000|2025-07-28 16:20:00|178894.4|178804.4|178854.4|178764.4|178931.5|178841.5|178832.2|178742.2|481
1753719900000|2025-07-28 16:25:00|178857.8|178767.8|178915.5|178825.5|178920.6|178830.6|178822|178719.4|681
1753720200000|2025-07-28 16:30:00|178918.3|178828.3|178905|178815|178937.5|178841.9|178879.1|178785.3|835
1753720500000|2025-07-28 16:35:00|178908.6|178818.6|178932.9|178842.9|178972.3|178861.9|178884.6|178794.6|643
1753720800000|2025-07-28 16:40:00|178927.9|178837.9|178908.2|178778.2|178944.8|178847.1|178876.7|178777.9|376
1753721100000|2025-07-28 16:45:00|178912.1|178782.1|178957.7|178867.7|178966.9|178876.9|178889.2|178778.8|453
1753721400000|2025-07-28 16:50:00|178962.1|178872.1|178981.9|178851.9|178984.4|178872.1|178906.2|178798.4|597
1753721700000|2025-07-28 16:55:00|178972|178842|178970.7|178880.7|178985|178880.7|178923.6|178809.9|798
1753722000000|2025-07-28 17:00:00|178961.2|178871.2|178976.1|178846.1|178997.5|178890.1|178945.4|178839.7|847
1753722300000|2025-07-28 17:05:00|178979.8|178849.8|179010.4|178920.4|179027.6|178934.1|178958.4|178846.7|636
1753722600000|2025-07-28 17:10:00|179006.9|178916.9|179015.4|178925.4|179040.1|178931.6|178991.5|178889|577
1753722900000|2025-07-28 17:15:00|179016.3|178926.3|179069.3|178979.3|179093.1|178982.3|179013.5|178918.3|520
1753723200000|2025-07-28 17:20:00|179068.3|178978.3|179063.9|178973.9|179075.4|178985.4|179051.3|178961.3|258
1753723500000|2025-07-28 17:25:00|179064.6|178974.6|179072.6|178982.6|179073.9|178983.9|179049.2|178959.2|505
1753723800000|2025-07-28 17:30:00|179068.4|178978.4|179129.9|178999.9|179135.3|179045.3|179067.8|178977.8|423
1753724100000|2025-07-28 17:35:00|179128.7|178998.7|179133.3|179003.3|179137.5|179012.2|179091.6|178993.1|228
1753724400000|2025-07-28 17:40:00|179130.9|179000.9|179116.2|179026.2|179142.3|179043.6|179106.1|178997.5|253
1753724700000|2025-07-28 17:45:00|179120|179030|179115.4|179025.4|179125.2|179035.2|179058.5|178968.5|431
1753725000000|2025-07-28 17:50:00|179122.8|179032.8|179116.3|179026.3|179125.4|179035.4|179092.1|179002.1|416
1753725300000|2025-07-28 17:55:00|179113|179023|179110.3|179020.3|179125.9|179035.9|179071.2|178981.2|649
1753725600000|2025-07-28 18:00:00|179104.9|179014.9|179082.5|178992.5|179132.1|179033.6|179077.4|178986.4|573
1753725900000|2025-07-28 18:05:00|179088.8|178998.8|179092.7|179002.7|179116.5|179026.5|179077.2|178987.2|457
1753726200000|2025-07-28 18:10:00|179098|179008|179065.8|178975.8|179102.1|179012.1|179062.5|178972.5|474
1753726500000|2025-07-28 18:15:00|179076.5|178986.5|179051.7|178961.7|179080.2|178990.2|179049.3|178959.3|320
1753726800000|2025-07-28 18:20:00|179055.3|178965.3|179063.2|178973.2|179070.8|178980.8|179044.3|178954.3|440
1753727100000|2025-07-28 18:25:00|179059.4|178969.4|179046.2|178956.2|179068.8|178978.8|179039.1|178949.1|449
1753727400000|2025-07-28 18:30:00|179046|178956|179050.3|178960.3|179082.2|178992.2|179040|178950|441
1753727700000|2025-07-28 18:35:00|179046|178956|178986.1|178896.1|179055.3|178965.3|178976.4|178886.4|276
1753728000000|2025-07-28 18:40:00|178986.9|178896.9|178975.8|178845.8|178994.9|178904.9|178928.7|178830.1|608
1753728300000|2025-07-28 18:45:00|178980.1|178850.1|179017|178887|179037.9|178917.6|178958|178845.9|505
1753728600000|2025-07-28 18:50:00|179013.4|178883.4|178969.5|178879.5|179015.8|178909.9|178952.4|178857.4|554
1753728900000|2025-07-28 18:55:00|178973.3|178883.3|178990.7|178900.7|178996.9|178902.5|178945.5|178855.5|522
1753729200000|2025-07-28 19:00:00|178984.8|178894.8|179000.2|178870.2|179012|178904.4|178979.8|178858.5|401
1753729500000|2025-07-28 19:05:00|178993.6|178863.6|179000|178870|179015.1|178885.1|178982.6|178852.6|338
1753729800000|2025-07-28 19:10:00|179000.9|178870.9|179009.3|178879.3|179014.3|178884.3|178987.2|178857.2|228
1753730100000|2025-07-28 19:15:00|179005.3|178875.3|179034|178904|179039|178909|179002.9|178872.9|266
1753730400000|2025-07-28 19:20:00|179029.8|178899.8|179020.4|178890.4|179040|178910|179011.2|178881.2|341
1753730700000|2025-07-28 19:25:00|179018.8|178888.8|179065.2|178935.2|179085.9|178955.9|179013.4|178883.4|270
1753731000000|2025-07-28 19:30:00|179079.8|178949.8|179081.7|178951.7|179090.2|178960.2|179072|178942|346
1753731300000|2025-07-28 19:35:00|179081.1|178951.1|179068.1|178938.1|179090|178960|179059.1|178929.1|490
1753731600000|2025-07-28 19:40:00|179067.5|178937.5|179077.2|178947.2|179083.4|178953.4|179059.9|178929.9|465
1753731900000|2025-07-28 19:45:00|179082.6|178952.6|179093.6|178963.6|179108.4|178978.4|179076.7|178946.7|163
1753732200000|2025-07-28 19:50:00|179092.6|178962.6|179077.3|178947.3|179098|178976.7|179065.1|178944.9|235
1753732500000|2025-07-28 19:55:00|179076.6|178946.6|179100.8|178970.8|179114.6|178984.6|179015.2|178893.3|306
1753732800000|2025-07-28 20:00:00|179101.6|178971.6|179084.7|178954.7|179131.6|179001.6|179084.7|178954.7|96
1753733100000|2025-07-28 20:05:00|179084.8|178954.8|179082.4|178952.4|179115.1|179004|179071.4|178941.4|57
1753733400000|2025-07-28 20:10:00|179076.8|178946.8|179058.4|178928.4|179077.3|178947.3|179058.4|178928.4|21
1753733700000|2025-07-28 20:15:00|179064.2|178934.2|179058.4|178928.4|179064.2|178934.2|179058.4|178928.4|17
1753734000000|2025-07-28 20:20:00|179062.1|178932.1|179057.5|178927.5|179064|178934|179055.8|178925.8|17
1753734300000|2025-07-28 20:25:00|179055.8|178925.8|178973.4|178843.4|179055.8|178925.8|178957.1|178827.1|46
1753734600000|2025-07-28 20:30:00|178974.9|178844.9|178855.2|178725.2|178986.3|178856.3|178855.2|178725.2|31
1753734900000|2025-07-28 20:35:00|178854.6|178724.6|178837.7|178707.7|178869.3|178726.9|178819.7|178656.7|59
1753735200000|2025-07-28 20:40:00|178817.6|178687.6|178824.3|178694.3|178826.2|178696.2|178810.8|178680.8|65
1753735500000|2025-07-28 20:45:00|178826.7|178696.7|178826.1|178696.1|178829.7|178699.7|178805.1|178675.1|33
1753735800000|2025-07-28 20:50:00|178827.5|178697.5|178874.4|178744.4|178890|178760|178796.3|178666.3|316
1753736100000|2025-07-28 20:55:00|178866.5|178736.5|178985.2|178643.2|179010.9|178747.5|178864.3|178577.4|44
1753736400000|2025-07-28 21:00:00|178974.3|178632.3|178996|178654|178996|178654|178973|178631|3
1753739700000|2025-07-28 21:55:00|178996.1|178654.1|178996|178654|178996.1|178654.1|178996|178654|2
1753740000000|2025-07-28 22:00:00|179118.5|178776.5|178902.4|178560.4|179172|178830|178840.1|178498.1|187
1753740300000|2025-07-28 22:05:00|178905.5|178563.5|179003.6|178661.6|179051.1|178767.5|178851.9|178509.9|51
1753740600000|2025-07-28 22:10:00|178913.5|178571.5|179026.9|178684.9|179053.1|178711.1|178913.5|178571.5|17
1753740900000|2025-07-28 22:15:00|178913.5|178571.5|178996.8|178654.8|179050.3|178708.3|178913.5|178571.5|15
1753741200000|2025-07-28 22:20:00|179012.1|178670.1|179001.5|178659.5|179052.3|178710.3|178991.6|178649.6|11
1753741500000|2025-07-28 22:25:00|179000.7|178658.7|179000.1|178658.1|179051.2|178709.2|179000.1|178658.1|4
1753741800000|2025-07-28 22:30:00|179003.6|178661.6|179003.6|178661.6|179052.7|178710.7|178903.5|178561.5|8
1753742100000|2025-07-28 22:35:00|178972.7|178630.7|179025.9|178683.9|179056.2|178714.2|178911|178569|23
1753742400000|2025-07-28 22:40:00|179025.8|178683.8|178976.1|178634.1|179034.4|178692.4|178911|178569|17
1753742700000|2025-07-28 22:45:00|178997|178655|178960.3|178618.3|179019.9|178677.9|178858.8|178516.8|26
1753743000000|2025-07-28 22:50:00|178868.4|178526.4|179013.5|178671.5|179054.1|178712.1|178868.4|178526.4|18
1753743300000|2025-07-28 22:55:00|179036.8|178694.8|179006.2|178664.2|179056.3|178714.3|178906.3|178564.3|17
1753743600000|2025-07-28 23:00:00|179029|178687|179059.4|178929.4|179169.8|178953.2|178909.3|178567.3|42
1753743900000|2025-07-28 23:05:00|179059.9|178929.9|179084.1|178954.1|179183.4|178959.8|179059.8|178832.4|23
1753744200000|2025-07-28 23:10:00|179081|178951|179083.3|178953.3|179181.8|178963|179081|178835.4|16
1753744500000|2025-07-28 23:15:00|179147.3|178878.4|179097.9|178833.9|179165.9|178963.6|179065.9|178833.9|17
1753744800000|2025-07-28 23:20:00|179065.2|178834|179112|178982|179126.3|178996.3|179065.2|178834|29
1753745100000|2025-07-28 23:25:00|179111.8|178981.8|179115.7|178985.7|179115.7|178985.7|179107.9|178977.9|14
1753745400000|2025-07-28 23:30:00|179110.8|178980.8|179111.9|178981.9|179116.5|178986.5|179093.5|178963.5|15
1753745700000|2025-07-28 23:35:00|179116.1|178986.1|179114.7|178984.7|179116.3|178986.3|179107.8|178977.8|12
1753746000000|2025-07-28 23:40:00|179110.8|178980.8|179112.6|178982.6|179114.2|178984.2|179092|178962|11
1753746300000|2025-07-28 23:45:00|179108.7|178978.7|179109.5|178979.5|179112.7|178982.7|179108.7|178978.7|12
1753746600000|2025-07-28 23:50:00|179112.7|178982.7|179114.8|178984.8|179115.4|178985.4|179095.5|178965.5|15
1753746900000|2025-07-28 23:55:00|179108.4|178978.4|179108.2|178978.2|179117|178987|179108.1|178978.1|10
1753747200000|2025-07-29 00:00:00|179107.9|178977.9|179116.7|178986.7|179120.2|178990.2|179107.6|178977.6|27
1753747500000|2025-07-29 00:05:00|179109.6|178979.6|179110.9|178980.9|179119.8|178989.8|179108.6|178978.6|23
1753747800000|2025-07-29 00:10:00|179114.9|178984.9|179110.7|178980.7|179119.4|178989.4|179109.7|178979.7|31
1753748100000|2025-07-29 00:15:00|179109.6|178979.6|179110.6|178980.6|179120.5|178990.5|179109.6|178979.6|20
1753748400000|2025-07-29 00:20:00|179118.7|178988.7|179125.2|178995.2|179136.8|179006.8|179110.6|178980.6|25
1753748700000|2025-07-29 00:25:00|179133|179003|179126.5|178996.5|179134.3|179033.1|179098|178975.2|38
1753749000000|2025-07-29 00:30:00|179109.3|178979.3|179111.9|178981.9|179124.2|178994.2|179081.8|178951.8|71
1753749300000|2025-07-29 00:35:00|179108.6|178978.6|179125.1|178995.1|179126.3|178996.3|179098.5|178968.5|116
1753749600000|2025-07-29 00:40:00|179107.4|178977.4|179090.3|178960.3|179114.3|178984.3|179081.4|178951.4|33
1753749900000|2025-07-29 00:45:00|179086.4|178956.4|179115.9|178985.9|179125.4|178995.4|179076.5|178946.5|94
1753750200000|2025-07-29 00:50:00|179124.4|178994.4|179114.9|178984.9|179124.4|178994.4|179075.2|178945.2|67
1753750500000|2025-07-29 00:55:00|179108.7|178978.7|179120.1|178990.1|179129.1|178999.1|179097.5|178967.5|40
1753750800000|2025-07-29 01:00:00|179117.3|178987.3|179105.3|178975.3|179128.9|178998.9|179081.4|178951.4|94
1753751100000|2025-07-29 01:05:00|179108.8|178978.8|179081|178951|179132.2|179002.2|179081|178951|49
1753751400000|2025-07-29 01:10:00|179082.7|178952.7|179026|178896|179082.7|178952.7|179021.9|178891.9|33
1753751700000|2025-07-29 01:15:00|179029.7|178899.7|179021.4|178891.4|179038|178908|179011.6|178881.6|28
1753752000000|2025-07-29 01:20:00|179018|178888|179026.3|178896.3|179048.2|178918.2|179011|178881|24
1753752300000|2025-07-29 01:25:00|179032.2|178902.2|179032.8|178902.8|179058.7|178928.7|179026|178896|56
1753752600000|2025-07-29 01:30:00|179021.3|178891.3|179022|178892|179043.1|178913.1|179010.3|178880.3|16
1753752900000|2025-07-29 01:35:00|179032.6|178902.6|179029.5|178899.5|179042.8|178912.8|179009.1|178879.1|15
1753753200000|2025-07-29 01:40:00|179014|178884|178924.7|178794.7|179033|178903|178919.3|178789.3|48
1753753500000|2025-07-29 01:45:00|178920.4|178790.4|178928|178798|178960.5|178830.5|178919.5|178789.5|40
1753753800000|2025-07-29 01:50:00|178935|178805|179016.2|178886.2|179020.7|178890.7|178935|178805|66
1753754100000|2025-07-29 01:55:00|179024|178894|179092.5|178962.5|179104.3|178974.3|179024|178894|60
1753754400000|2025-07-29 02:00:00|179095.9|178965.9|179065.6|178935.6|179111.1|178981.1|179047.9|178917.9|135
1753754700000|2025-07-29 02:05:00|179060.7|178930.7|179003.4|178873.4|179060.7|178930.7|179001.2|178871.2|26
1753755000000|2025-07-29 02:10:00|179005.3|178875.3|178957.1|178827.1|179005.3|178875.3|178951.2|178821.2|55
1753755300000|2025-07-29 02:15:00|178964.1|178834.1|178994.7|178864.7|179000|178870|178932.3|178802.3|49
1753755600000|2025-07-29 02:20:00|178994.4|178864.4|178996.4|178866.4|179009.1|178879.1|178983.7|178853.7|33
1753755900000|2025-07-29 02:25:00|178998.3|178868.3|179021.9|178891.9|179042.3|178912.3|178997.9|178867.9|37
1753756200000|2025-07-29 02:30:00|179021.4|178891.4|179035.2|178905.2|179042.6|178912.6|179001|178871|29
1753756500000|2025-07-29 02:35:00|179051|178921|179093.4|178963.4|179093.8|178969|179041.8|178911.8|44
1753756800000|2025-07-29 02:40:00|179093.9|178963.9|179085.3|178955.3|179096.3|178966.3|179077.4|178947.4|42
1753757100000|2025-07-29 02:45:00|179085.7|178955.7|179036|178906|179085.7|178955.7|179030.5|178900.5|73
1753757400000|2025-07-29 02:50:00|179043.9|178913.9|179034.4|178904.4|179046.9|178916.9|179031.3|178901.3|25
1753757700000|2025-07-29 02:55:00|179031.3|178901.3|179051.8|178921.8|179051.8|178921.8|179026.5|178896.5|33
1753758000000|2025-07-29 03:00:00|179038.6|178908.6|179039.7|178909.7|179054.6|178924.6|179027.9|178897.9|28
1753758300000|2025-07-29 03:05:00|179069.6|178869.4|179115.6|178985.6|179117.8|178987.8|179047.2|178869.4|52
1753758600000|2025-07-29 03:10:00|179110.3|178980.3|179104|178974|179145.8|178993.9|179102.6|178945.5|39
1753758900000|2025-07-29 03:15:00|179116.9|178986.9|179156.3|178956|179156.3|179001.7|179102.5|178947.8|27
1753759200000|2025-07-29 03:20:00|179102.5|178972.5|179113.7|178983.7|179156.9|178994.6|179102.5|178950.7|20
1753759500000|2025-07-29 03:25:00|179154.5|178954.3|179120.3|178990.3|179154.9|178998.9|179102.5|178952.3|21
1753759800000|2025-07-29 03:30:00|179127.7|178997.7|179135.3|179005.3|179138.3|179008.3|179102.5|178972.5|33
1753760100000|2025-07-29 03:35:00|179125.7|178995.7|179220.2|179090.2|179244.4|179114.4|179109.5|178979.5|44
1753760400000|2025-07-29 03:40:00|179217.1|179087.1|179206.8|179076.8|179218.9|179088.9|179195.5|179065.5|36
1753760700000|2025-07-29 03:45:00|179202.8|179072.8|179172.4|179042.4|179216|179086|179168.1|179038.1|31
1753761000000|2025-07-29 03:50:00|179168.3|179038.3|179178.9|179048.9|179199.3|179069.3|179165|179035|35
1753761300000|2025-07-29 03:55:00|179171.2|179041.2|179185.1|179055.1|179196.3|179066.3|179165|179035|31
1753761600000|2025-07-29 04:00:00|179189.9|179059.9|179176|179046|179192.4|179062.4|179171.9|179041.9|31
1753761900000|2025-07-29 04:05:00|179174.2|179044.2|179181.9|179051.9|179196.1|179066.1|179156.4|179026.4|68
1753762200000|2025-07-29 04:10:00|179181.5|179051.5|179157.2|179027.2|179193.1|179063.1|179157.2|179027.2|126
1753762500000|2025-07-29 04:15:00|179166.4|179036.4|179204.5|179074.5|179204.7|179074.7|179135.3|179005.3|76
1753762800000|2025-07-29 04:20:00|179202.5|179072.5|179202.4|179072.4|179208.4|179078.4|179168.5|179038.5|54
1753763100000|2025-07-29 04:25:00|179197.5|179067.5|179184.3|179054.3|179208.9|179078.9|179178|179048|46
1753763400000|2025-07-29 04:30:00|179185.8|179055.8|179095.4|178965.4|179185.8|179055.8|179057.8|178927.8|56
1753763700000|2025-07-29 04:35:00|179096.2|178966.2|179123.8|178993.8|179138|179008|179085|178955|54
1753764000000|2025-07-29 04:40:00|179120.2|178990.2|179135.8|179005.8|179136.1|179006.1|179120.1|178990.1|75
1753764300000|2025-07-29 04:45:00|179143.4|179013.4|179115.3|178985.3|179146.1|179016.1|179108|178978|36
1753764600000|2025-07-29 04:50:00|179112.5|178982.5|179065|178935|179124.8|178994.8|179047.9|178917.9|102
1753764900000|2025-07-29 04:55:00|179064.9|178934.9|179054.7|178924.7|179070|178940|179042.9|178912.9|18
1753765200000|2025-07-29 05:00:00|179043.7|178913.7|179099.4|178969.4|179111.5|178981.5|179043.7|178913.7|79
1753765500000|2025-07-29 05:05:00|179099.1|178969.1|179097|178967|179100.2|178970.2|179084.4|178954.4|33
1753765800000|2025-07-29 05:10:00|179093.1|178963.1|179107.9|179017.9|179135.9|179020.3|179089.8|178959.8|58
1753766100000|2025-07-29 05:15:00|179110.3|179020.3|179129.7|178999.7|179132.2|179021.7|179104.9|178974.9|66
1753766400000|2025-07-29 05:20:00|179127.6|178997.6|179089.1|178959.1|179135.3|179005.3|179087.5|178957.5|52
1753766700000|2025-07-29 05:25:00|179087.5|178957.5|179089.1|178959.1|179097.4|178967.4|179062.6|178932.6|68
1753767000000|2025-07-29 05:30:00|179089.2|178959.2|179052.8|178922.8|179089.2|178959.2|179052.8|178922.8|33
1753767300000|2025-07-29 05:35:00|179058.5|178928.5|179091.1|178961.1|179112.9|178982.9|179037.9|178907.9|66
1753767600000|2025-07-29 05:40:00|179106.4|178976.4|179093.5|178963.5|179111.9|178981.9|179091.4|178961.4|50
1753767900000|2025-07-29 05:45:00|179099.8|178969.8|179151.6|179021.6|179165.1|179035.1|179098.5|178909.2|107
1753768200000|2025-07-29 05:50:00|179145.8|179015.8|179090|178960|179220.4|179037.3|179090|178960|108
1753768500000|2025-07-29 05:55:00|179091.9|178961.9|179092.6|178962.6|179102.7|178972.7|179078|178948|28
1753768800000|2025-07-29 06:00:00|179108.6|178978.6|179044.8|178954.8|179109.2|179001.8|179030.2|178933.4|215
1753769100000|2025-07-29 06:05:00|179045.9|178955.9|178970.2|178880.2|179077.8|178987.8|178937.3|178847.3|772
1753769400000|2025-07-29 06:10:00|178970.3|178880.3|178882.2|178792.2|178984.1|178894.1|178854.4|178764.4|814
1753769700000|2025-07-29 06:15:00|178879.3|178789.3|178882.5|178792.5|178927.2|178837.2|178858|178768|685
1753770000000|2025-07-29 06:20:00|178880.1|178790.1|178842.6|178752.6|178889.1|178799.1|178759.1|178669.1|367
1753770300000|2025-07-29 06:25:00|178845.4|178755.4|179067.1|178977.1|179068.2|178978.2|178832.7|178742.7|307
1753770600000|2025-07-29 06:30:00|179069.2|178979.2|179208.3|179118.3|179221.7|179131.7|179069.2|178979.2|352
1753770900000|2025-07-29 06:35:00|179213.4|179123.4|179255.1|179165.1|179325.6|179235.6|179180.1|179090.1|570
1753771200000|2025-07-29 06:40:00|179252.3|179162.3|179306.8|179176.8|179306.8|179181.9|179213.4|179123.4|415
1753771500000|2025-07-29 06:45:00|179289.5|179199.5|179354.9|179264.9|179385.5|179276.6|179267|179155.4|556
1753771800000|2025-07-29 06:50:00|179354.2|179264.2|179395|179305|179476.5|179346.5|179321|179231|395
1753772100000|2025-07-29 06:55:00|179392.9|179302.9|179637.4|179547.4|179640.1|179550.1|179392.3|179291.6|616
1753772400000|2025-07-29 07:00:00|179619.9|179529.9|179499.8|179409.8|179625.9|179535.9|179435.1|179345.1|571
1753772700000|2025-07-29 07:05:00|179502.5|179412.5|179630.7|179540.7|179630.7|179540.7|179502.5|179412.5|377
1753773000000|2025-07-29 07:10:00|179624|179534|179583.4|179493.4|179643.6|179553.6|179570.6|179480.6|345
1753773300000|2025-07-29 07:15:00|179590.2|179500.2|179559.6|179469.6|179606.4|179516.4|179548.6|179458.6|380
1753773600000|2025-07-29 07:20:00|179558.9|179468.9|179508.6|179418.6|179567.2|179477.2|179465|179375|312
1753773900000|2025-07-29 07:25:00|179504.3|179414.3|179700.7|179610.7|179708.9|179618.9|179498.7|179408.7|494
1753774200000|2025-07-29 07:30:00|179710.5|179620.5|179786.9|179696.9|179850.8|179749.2|179688.5|179598.5|417
1753774500000|2025-07-29 07:35:00|179796.7|179706.7|179895.3|179805.3|179963.4|179873.4|179782.4|179688.7|502
1753774800000|2025-07-29 07:40:00|179893.5|179803.5|179841.8|179751.8|179917.6|179817.9|179829.7|179739.7|370
1753775100000|2025-07-29 07:45:00|179841|179751|179695.3|179605.3|179845.1|179755.1|179687.8|179597.8|265
1753775400000|2025-07-29 07:50:00|179699.1|179609.1|179788|179698|179796|179706|179635.8|179545.8|345
1753775700000|2025-07-29 07:55:00|179785.9|179695.9|179668.2|179578.2|179789.6|179699.6|179668.2|179569.2|250
1753776000000|2025-07-29 08:00:00|179690.7|179600.7|179774.8|179684.8|179848.8|179758.8|179678.1|179588.1|460
1753776300000|2025-07-29 08:05:00|179776.6|179686.6|179750.2|179660.2|179793.4|179703.4|179709.3|179606.7|249
1753776600000|2025-07-29 08:10:00|179749.5|179659.5|179582.5|179492.5|179768.7|179666|179571.5|179481.5|246
1753776900000|2025-07-29 08:15:00|179571.1|179481.1|179367.2|179277.2|179577.4|179487.4|179355.3|179265.3|496
1753777200000|2025-07-29 08:20:00|179388.5|179298.5|179425.2|179335.2|179476.9|179376.1|179317.7|179227.7|627
1753777500000|2025-07-29 08:25:00|179413.3|179323.3|179487.5|179357.5|179499.7|179385|179405.6|179315.6|187
1753777800000|2025-07-29 08:30:00|179492.7|179362.7|179449.4|179359.4|179553.6|179463.6|179399.9|179309.9|335
1753778100000|2025-07-29 08:35:00|179452.7|179362.7|179500.8|179410.8|179513.8|179423.8|179436|179346|232
1753778400000|2025-07-29 08:40:00|179501.3|179411.3|179521.1|179431.1|179540.6|179450.6|179448.4|179358.4|380
1753778700000|2025-07-29 08:45:00|179523.6|179433.6|179481.8|179391.8|179564.8|179474.8|179473.6|179383.6|422
1753779000000|2025-07-29 08:50:00|179484.4|179394.4|179338.5|179248.5|179503.4|179413.4|179333.2|179243.2|561
1753779300000|2025-07-29 08:55:00|179337.2|179247.2|179362.3|179272.3|179394|179304|179328.7|179230.4|607
1753779600000|2025-07-29 09:00:00|179360.1|179270.1|179355.8|179265.8|179388.3|179298.3|179321.1|179228.5|472
1753779900000|2025-07-29 09:05:00|179358.5|179268.5|179345.6|179255.6|179399.4|179309.4|179279.9|179189.9|514
1753780200000|2025-07-29 09:10:00|179335.9|179245.9|179304.7|179214.7|179369.9|179279.9|179228.1|179138.1|532
1753780500000|2025-07-29 09:15:00|179301.8|179211.8|179353.8|179263.8|179365.1|179275.1|179301.8|179211.8|253
1753780800000|2025-07-29 09:20:00|179351.5|179261.5|179429.8|179339.8|179470.2|179380.2|179343.6|179253.6|323
1753781100000|2025-07-29 09:25:00|179429.1|179339.1|179346.7|179256.7|179436.5|179346.5|179339.2|179249.2|485
1753781400000|2025-07-29 09:30:00|179347.5|179257.5|179349|179259|179411.2|179321.2|179343|179253|378
1753781700000|2025-07-29 09:35:00|179348.2|179258.2|179385.8|179295.8|179404.9|179314.9|179344.6|179254.6|170
1753782000000|2025-07-29 09:40:00|179384.1|179294.1|179351.4|179261.4|179402.8|179312.8|179318.9|179228.9|318
1753782300000|2025-07-29 09:45:00|179352.1|179262.1|179379.9|179289.9|179385.7|179295.7|179290.6|179182.9|363
1753782600000|2025-07-29 09:50:00|179384.1|179294.1|179338.6|179248.6|179407|179317|179334|179244|290
1753782900000|2025-07-29 09:55:00|179331.8|179241.8|179359.8|179269.8|179401.3|179298|179330.2|179228.5|481
1753783200000|2025-07-29 10:00:00|179357.5|179267.5|179421.7|179331.7|179445.3|179355.3|179353|179263|480
1753783500000|2025-07-29 10:05:00|179421.9|179331.9|179425.5|179335.5|179471.7|179366.2|179371.4|179259.7|579
1753783800000|2025-07-29 10:10:00|179423|179333|179425|179335|179452.6|179348.8|179400.3|179299.5|482
1753784100000|2025-07-29 10:15:00|179420.7|179330.7|179463.3|179373.3|179528.9|179438.9|179420.7|179320.4|456
1753784400000|2025-07-29 10:20:00|179462.2|179372.2|179376.2|179286.2|179483.4|179393.4|179367.3|179261.6|436
1753784700000|2025-07-29 10:25:00|179377.1|179287.1|179349.5|179219.5|179407.4|179317.4|179335.1|179219.1|427
1753785000000|2025-07-29 10:30:00|179342.7|179212.7|179344.4|179254.4|179357.9|179267.9|179279.9|179172.2|251
1753785300000|2025-07-29 10:35:00|179342.4|179252.4|179393.7|179303.7|179407.1|179317.1|179289.2|179199.2|290
1753785600000|2025-07-29 10:40:00|179390.4|179300.4|179420.3|179330.3|179436.4|179346.4|179370.9|179277.3|438
1753785900000|2025-07-29 10:45:00|179423.7|179333.7|179461.9|179371.9|179476.8|179386.8|179419.8|179329.8|187
1753786200000|2025-07-29 10:50:00|179459.8|179369.8|179413.5|179323.5|179471.1|179381.1|179393.4|179303.4|402
1753786500000|2025-07-29 10:55:00|179412.8|179322.8|179425.1|179335.1|179442.3|179352.3|179408.5|179318.5|331
1753786800000|2025-07-29 11:00:00|179423.5|179333.5|179456.7|179366.7|179470.4|179380.4|179404.3|179314.3|429
1753787100000|2025-07-29 11:05:00|179455|179365|179543.7|179453.7|179564.6|179474.6|179444.8|179354.8|347
1753787400000|2025-07-29 11:10:00|179538.9|179448.9|179554|179464|179559.4|179469.4|179521.4|179431.4|121
1753787700000|2025-07-29 11:15:00|179557.4|179467.4|179565.8|179475.8|179630.9|179540.9|179538.9|179448.9|267
1753788000000|2025-07-29 11:20:00|179571.5|179481.5|179557.3|179467.3|179581.6|179491.6|179502.6|179412.6|305
1753788300000|2025-07-29 11:25:00|179565.7|179475.7|179494.4|179404.4|179589.9|179499.9|179471.3|179381.3|324
1753788600000|2025-07-29 11:30:00|179495|179405|179518.6|179428.6|179523.1|179433.1|179396.6|179306.6|414
1753788900000|2025-07-29 11:35:00|179513.2|179423.2|179630.6|179540.6|179641.1|179551.1|179506.1|179416.1|354
1753789200000|2025-07-29 11:40:00|179624.7|179534.7|179647.9|179557.9|179734.7|179644.7|179609.5|179519.5|656
1753789500000|2025-07-29 11:45:00|179642.2|179552.2|179664|179574|179675.2|179585.2|179560.9|179470.9|432
1753789800000|2025-07-29 11:50:00|179662.4|179572.4|179703.3|179613.3|179713.2|179623.2|179652.9|179562.9|336
1753790100000|2025-07-29 11:55:00|179705.6|179615.6|179612|179522|179764.8|179674.8|179606|179516|685
1753790400000|2025-07-29 12:00:00|179618.4|179528.4|179576.5|179486.5|179643.7|179553.7|179533.2|179443.2|640
1753790700000|2025-07-29 12:05:00|179577.4|179487.4|179693.4|179603.4|179729|179628.8|179542|179452|576
1753791000000|2025-07-29 12:10:00|179691.6|179601.6|179699|179609|179721|179631|179614.6|179524.6|369
1753791300000|2025-07-29 12:15:00|179698|179608|179680.5|179590.5|179727.8|179637.8|179649|179559|409
1753791600000|2025-07-29 12:20:00|179683.3|179593.3|179527.3|179437.3|179740.5|179650.5|179514.4|179424.4|492
1753791900000|2025-07-29 12:25:00|179528.8|179438.8|179717.9|179627.9|179729.4|179639.4|179476.2|179386.2|584
1753792200000|2025-07-29 12:30:00|179733.8|179603.8|179724.3|179634.3|179765|179658.7|179710.8|179603.8|221
1753792500000|2025-07-29 12:35:00|179725|179635|179753.1|179663.1|179770.3|179680.3|179718.1|179628.1|262
1753792800000|2025-07-29 12:40:00|179755.8|179665.8|179660.7|179570.7|179805.8|179715.8|179651.6|179561.6|341
1753793100000|2025-07-29 12:45:00|179664.7|179574.7|179603.1|179513.1|179692.1|179602.1|179596.2|179506.2|533
1753793400000|2025-07-29 12:50:00|179607|179517|179581|179491|179634.6|179544.6|179564.8|179474.8|614
1753793700000|2025-07-29 12:55:00|179580.3|179490.3|179570.5|179480.5|179596.2|179506.2|179520.5|179430.5|446
1753794000000|2025-07-29 13:00:00|179572.6|179482.6|179643.7|179553.7|179717.5|179620.1|179561|179471|427
1753794300000|2025-07-29 13:05:00|179644.4|179554.4|179701|179611|179727.6|179637.6|179616.7|179526.7|743
1753794600000|2025-07-29 13:10:00|179698.5|179608.5|179819.2|179729.2|179885.1|179781.8|179694.1|179604.1|505
1753794900000|2025-07-29 13:15:00|179820.9|179730.9|179757.4|179667.4|179833.1|179743.1|179728.1|179638.1|377
1753795200000|2025-07-29 13:20:00|179760.9|179670.9|179656.9|179566.9|179772.4|179682.4|179647.3|179557.3|294
1753795500000|2025-07-29 13:25:00|179655.4|179565.4|179705.2|179615.2|179723.8|179633.8|179641.7|179551.7|331
1753795800000|2025-07-29 13:30:00|179697.7|179607.7|179737.2|179607.2|179770.6|179680.6|179686.9|179596.9|514
1753796100000|2025-07-29 13:35:00|179741.5|179611.5|179730.4|179640.4|179795.6|179705.6|179705.1|179607|532
1753796400000|2025-07-29 13:40:00|179726.1|179636.1|179721.9|179631.9|179775.7|179685.7|179643.9|179553.5|592
1753796700000|2025-07-29 13:45:00|179718|179628|179717.8|179627.8|179778|179688|179692.2|179602.2|502
1753797000000|2025-07-29 13:50:00|179718|179628|179621.2|179531.2|179732.2|179639|179611.7|179521.7|586
1753797300000|2025-07-29 13:55:00|179611.4|179521.4|179668.5|179431.2|179669.9|179536.1|179566.7|179431.2|292
1753797600000|2025-07-29 14:00:00|179671.2|179472.5|179718.4|179588.4|179724.2|179605.1|179583.5|179453.5|503
1753797900000|2025-07-29 14:05:00|179713.8|179583.8|179670.8|179580.8|179733.7|179630.7|179640|179550|624
1753798200000|2025-07-29 14:10:00|179671.9|179581.9|179635.1|179545.1|179692.6|179602.6|179581.2|179491.2|643
1753798500000|2025-07-29 14:15:00|179636.3|179546.3|179567.4|179477.4|179649.5|179559.5|179549.5|179459.5|581
1753798800000|2025-07-29 14:20:00|179569.2|179479.2|179406|179316|179571.7|179481.7|179387.5|179297.5|629
1753799100000|2025-07-29 14:25:00|179404.3|179314.3|179441.6|179351.6|179451.1|179361.1|179379.2|179289.2|555
1753799400000|2025-07-29 14:30:00|179443.8|179353.8|179376.7|179286.7|179472.4|179382.4|179356.3|179266.3|621
1753799700000|2025-07-29 14:35:00|179376|179286|179250.5|179160.5|179376|179286|179227.2|179137.2|508
1753800000000|2025-07-29 14:40:00|179251.9|179161.9|179250.6|179160.6|179285.1|179195.1|179196.1|179106.1|741
1753800300000|2025-07-29 14:45:00|179253.9|179163.9|179182.5|179092.5|179300.4|179210.4|179173.6|179083.6|727
1753800600000|2025-07-29 14:50:00|179180.3|179090.3|179408.5|179318.5|179430.4|179340.4|179178.5|179088.5|707
1753800900000|2025-07-29 14:55:00|179409.2|179319.2|179312.7|179222.7|179455.6|179365.6|179300.3|179210.3|693
1753801200000|2025-07-29 15:00:00|179310.6|179220.6|179209.2|179119.2|179350.3|179249.8|179186.4|179096.4|459
1753801500000|2025-07-29 15:05:00|179208.9|179118.9|179046.2|178956.2|179208.9|179118.9|178998.4|178908.4|414
1753801800000|2025-07-29 15:10:00|179043.7|178953.7|179054.9|178964.9|179083.7|178993.7|178990.1|178900.1|345
1753802100000|2025-07-29 15:15:00|179057.7|178967.7|179032.2|178942.2|179130.6|179040.6|178991.9|178901.9|605
1753802400000|2025-07-29 15:20:00|179042.7|178952.7|179017.3|178927.3|179076.9|178986.9|179006.2|178916.2|452
1753802700000|2025-07-29 15:25:00|179016.9|178926.9|179013.1|178923.1|179067.2|178977.2|179009|178919|457
1753803000000|2025-07-29 15:30:00|179010.5|178920.5|179000|178910|179022.7|178932.7|178950.1|178860.1|449
1753803300000|2025-07-29 15:35:00|179003.8|178913.8|179094.2|179004.2|179102.7|179012.7|179000.7|178910.7|536
1753803600000|2025-07-29 15:40:00|179095.1|179005.1|179081.5|178951.5|179131.4|179031.8|178980.2|178890.2|520
1753803900000|2025-07-29 15:45:00|179078.8|178948.8|179010.5|178920.5|179093.1|178971.4|178992.7|178890.4|615
1753804200000|2025-07-29 15:50:00|179010.7|178920.7|178944.1|178854.1|179019.1|178929.1|178894.4|178804.4|706
1753804500000|2025-07-29 15:55:00|178945|178855|178912.1|178822.1|178976.6|178886.6|178900.4|178810.4|613
1753804800000|2025-07-29 16:00:00|178908.9|178818.9|178894.5|178764.5|178932.3|178822.1|178829.1|178734.1|358
1753805100000|2025-07-29 16:05:00|178892.5|178762.5|178913.3|178823.3|178913.3|178823.3|178823.4|178731.1|450
1753805400000|2025-07-29 16:10:00|178903.5|178813.5|178893.4|178803.4|178925.2|178822.3|178870.7|178772.9|374
1753805700000|2025-07-29 16:15:00|178890.7|178800.7|178843.3|178713.3|178917|178806.5|178776.7|178686.7|616
1753806000000|2025-07-29 16:20:00|178844.1|178714.1|178987.6|178897.6|179010.6|178911.3|178813|178709|381
1753806300000|2025-07-29 16:25:00|178992.2|178902.2|179001.4|178911.4|179032.6|178939.4|178963.7|178873.7|315
1753806600000|2025-07-29 16:30:00|179006.5|178916.5|179044.2|178914.2|179055.7|178943.4|178999.3|178894.2|280
1753806900000|2025-07-29 16:35:00|179045|178915|178964.8|178834.8|179110.2|178997.9|178956.3|178826.3|448
1753807200000|2025-07-29 16:40:00|178968.3|178838.3|178928|178838|179008.5|178878.5|178913.9|178802.8|467
1753807500000|2025-07-29 16:45:00|178928.7|178838.7|178967.4|178877.4|179017.4|178899.9|178900.4|178810.4|608
1753807800000|2025-07-29 16:50:00|178966.8|178876.8|179005.6|178875.6|179071.4|178951.8|178962|178860.6|584
1753808100000|2025-07-29 16:55:00|179011.5|178881.5|179048.4|178918.4|179062.8|178951|178966.8|178857.4|508
1753808400000|2025-07-29 17:00:00|179051.7|178921.7|178975.3|178885.3|179073.6|178961.8|178953.9|178854.7|391
1753808700000|2025-07-29 17:05:00|178973.6|178883.6|178868.6|178778.6|178973.6|178883.6|178840.4|178735.9|572
1753809000000|2025-07-29 17:10:00|178878.1|178788.1|178795.8|178705.8|178883.5|178793.5|178787.1|178685.7|675
1753809300000|2025-07-29 17:15:00|178799.9|178709.9|178778.1|178688.1|178844|178741.8|178769.3|178677.4|671
1753809600000|2025-07-29 17:20:00|178773.3|178683.3|178745.8|178655.8|178797.9|178707.9|178702.9|178587.3|522
1753809900000|2025-07-29 17:25:00|178753|178663|178791.7|178701.7|178794.9|178704.9|178713.6|178621.2|476
1753810200000|2025-07-29 17:30:00|178785.7|178695.7|178858.9|178768.9|178915.6|178824.3|178785.7|178695.7|589
1753810500000|2025-07-29 17:35:00|178862.1|178772.1|178892.8|178802.8|178952|178862|178856|178761.8|592
1753810800000|2025-07-29 17:40:00|178895.4|178805.4|178921.4|178831.4|178960.6|178861.7|178880.4|178767.4|510
1753811100000|2025-07-29 17:45:00|178917.2|178827.2|178930.3|178840.3|178942.5|178852.5|178903.1|178798.6|474
1753811400000|2025-07-29 17:50:00|178934.1|178844.1|178888.8|178798.8|179009.2|178900.8|178858.4|178768.4|573
1753811700000|2025-07-29 17:55:00|178888.7|178798.7|178961.8|178871.8|178987.3|178887.6|178878.1|178788.1|566
1753812000000|2025-07-29 18:00:00|178961.2|178871.2|178937.6|178847.6|178988.3|178898.3|178906.3|178806.1|503
1753812300000|2025-07-29 18:05:00|178940.3|178850.3|178985.8|178895.8|179004.1|178914.1|178915.9|178825.9|587
1753812600000|2025-07-29 18:10:00|178982.9|178892.9|178934|178844|178985.8|178895.8|178930.6|178840.6|396
1753812900000|2025-07-29 18:15:00|178933.3|178843.3|178921.1|178831.1|178944.9|178854.9|178888|178798|390
1753813200000|2025-07-29 18:20:00|178916.2|178826.2|178924.8|178834.8|178935.7|178845.7|178892.8|178794.1|452
1753813500000|2025-07-29 18:25:00|178930.6|178840.6|178906.2|178816.2|178935.3|178845.3|178894.3|178804.3|375
1753813800000|2025-07-29 18:30:00|178909.3|178819.3|178847.2|178757.2|178909.3|178819.3|178820.2|178730.2|419
1753814100000|2025-07-29 18:35:00|178850.4|178760.4|178842.3|178752.3|178874.9|178774.8|178828.4|178722.4|512
1753814400000|2025-07-29 18:40:00|178841|178751|178844.3|178754.3|178860.8|178760.6|178787.3|178680.4|389
1753814700000|2025-07-29 18:45:00|178847.4|178757.4|178834.6|178744.6|178882.8|178772|178824.4|178732.8|385
1753815000000|2025-07-29 18:50:00|178831.6|178741.6|178850.7|178760.7|178894.5|178796.5|178825|178723.1|412
1753815300000|2025-07-29 18:55:00|178853.2|178763.2|178836.6|178746.6|178877.5|178787.5|178814.7|178724.7|427
1753815600000|2025-07-29 19:00:00|178839.9|178749.9|178871.2|178741.2|178879.6|178749.9|178825.4|178714.9|250
1753815900000|2025-07-29 19:05:00|178871.8|178741.8|178856.1|178726.1|178877.2|178747.2|178838.3|178708.3|275
1753816200000|2025-07-29 19:10:00|178859|178729|178811.6|178681.6|178875.4|178745.4|178789.5|178659.5|387
1753816500000|2025-07-29 19:15:00|178804.6|178674.6|178781.7|178651.7|178828.6|178698.6|178775|178645|265
1753816800000|2025-07-29 19:20:00|178780.5|178650.5|178776.4|178646.4|178788|178658|178768.6|178638.6|209
1753817100000|2025-07-29 19:25:00|178777.7|178647.7|178777.3|178647.3|178793.9|178663.9|178773.1|178643.1|254
1753817400000|2025-07-29 19:30:00|178786.2|178656.2|178816.6|178686.6|178821.6|178691.6|178786.2|178656.2|342
1753817700000|2025-07-29 19:35:00|178815.4|178685.4|178887.7|178757.7|178901.4|178771.4|178806.9|178676.9|310
1753818000000|2025-07-29 19:40:00|178888.6|178758.6|178894.2|178764.2|178937.2|178807.2|178873.4|178743.4|301
1753818300000|2025-07-29 19:45:00|178895.5|178765.5|178871|178741|178901.5|178771.5|178865.3|178735.3|189
1753818600000|2025-07-29 19:50:00|178876.4|178746.4|178840.3|178710.3|178884.2|178754.2|178823.6|178693.6|195
1753818900000|2025-07-29 19:55:00|178835.8|178705.8|178815.4|178685.4|178854.9|178724.9|178790|178678.7|313
1753819200000|2025-07-29 20:00:00|178812.7|178682.7|178826.6|178696.6|178832.6|178702.6|178792.6|178662.6|80
1753819500000|2025-07-29 20:05:00|178835.5|178705.5|178824|178694|178835.5|178705.5|178819.5|178689.5|20
1753819800000|2025-07-29 20:10:00|178824.2|178694.2|178823.4|178693.4|178838.2|178708.2|178820.4|178690.4|19
1753820100000|2025-07-29 20:15:00|178821|178691|178826.8|178696.8|178826.8|178696.8|178817.5|178687.5|23
1753820400000|2025-07-29 20:20:00|178827.1|178697.1|178824.4|178694.4|178828.9|178698.9|178824.2|178694.2|27
1753820700000|2025-07-29 20:25:00|178824.6|178694.6|178825.1|178695.1|178830.2|178700.2|178821.7|178691.7|24
1753821000000|2025-07-29 20:30:00|178824.4|178694.4|178800.3|178670.3|178824.4|178694.4|178747.2|178657.2|24
1753821300000|2025-07-29 20:35:00|178798.3|178668.3|178795.4|178665.4|178800.3|178670.3|178791.4|178661.4|16
1753821600000|2025-07-29 20:40:00|178792.2|178662.2|178809|178679|178823.7|178693.7|178792.2|178662.2|41
1753821900000|2025-07-29 20:45:00|178810.1|178680.1|178794.8|178664.8|178814.1|178684.1|178759.5|178629.5|87
1753822200000|2025-07-29 20:50:00|178826.8|178624|178815.6|178685.6|178846.6|178685.6|178755.8|178618.3|178
1753822500000|2025-07-29 20:55:00|178867.4|178636.2|179038.4|178696.4|179052.9|178710.9|178851.7|178577.1|102
1753822800000|2025-07-29 21:00:00|179050.9|178708.9|179088.4|178746.4|179088.4|178746.4|179050.9|178708.9|2
1753826100000|2025-07-29 21:55:00|179087.7|178745.7|179083.5|178741.5|179087.7|178745.7|179083.5|178741.5|2
1753826400000|2025-07-29 22:00:00|179183.8|178841.8|179003.5|178661.5|179229.3|178887.3|178890.8|178548.8|121
1753826700000|2025-07-29 22:05:00|178974|178632|178955.4|178613.4|179277.7|178935.7|178934.5|178592.5|92
1753827000000|2025-07-29 22:10:00|178957.1|178615.1|179193.7|178851.7|179297.1|178955.1|178957.1|178615.1|51
1753827300000|2025-07-29 22:15:00|179154.3|178812.3|179057.7|178715.7|179157.2|178815.2|179020.3|178678.3|45
1753827600000|2025-07-29 22:20:00|179083.6|178741.6|179075|178733|179149.5|178845.5|179042.8|178700.8|22
1753827900000|2025-07-29 22:25:00|179092.3|178750.3|179057.2|178715.2|179179.7|178837.7|179028.3|178686.3|113
1753828200000|2025-07-29 22:30:00|179094|178752|179075.9|178733.9|179094|178752|179006.5|178664.5|15
1753828500000|2025-07-29 22:35:00|179046.8|178704.8|179063.8|178721.8|179164.2|178822.2|179027.3|178685.3|34
1753828800000|2025-07-29 22:40:00|179087|178745|179098.6|178756.6|179101.2|178759.2|179067.2|178725.2|16
1753829100000|2025-07-29 22:45:00|179090.1|178748.1|179098.6|178756.6|179106.2|178764.2|179084.7|178742.7|16
1753829400000|2025-07-29 22:50:00|179087.1|178745.1|179093.5|178751.5|179164|178822|179002|178660|51
1753829700000|2025-07-29 22:55:00|179124.8|178782.8|179093.5|178751.5|179139.4|178797.4|179047.6|178705.6|21
1753830000000|2025-07-29 23:00:00|179121.1|178779.1|178978.4|178848.4|179328.4|178986.4|178978.4|178713.2|112
1753830300000|2025-07-29 23:05:00|178990|178860|178941.1|178811.1|179148.5|178860|178925.5|178672.8|59
1753830600000|2025-07-29 23:10:00|178929.3|178799.3|178972|178758|179048|178812.1|178915.9|178709.5|28
1753830900000|2025-07-29 23:15:00|179051.2|178709.2|178932.6|178802.6|179052.3|178808|178927.6|178709.2|15
1753831200000|2025-07-29 23:20:00|179034.9|178713.7|179043.3|178703.4|179043.3|178799.7|178927.2|178703.4|12
1753831500000|2025-07-29 23:25:00|178928.7|178798.7|178928.9|178798.9|179046.4|178799.5|178927.2|178703.1|11
1753831800000|2025-07-29 23:30:00|179036.5|178706.3|179026.5|178710.8|179036.5|178800.3|178923.5|178706.3|19
1753832100000|2025-07-29 23:35:00|179026.4|178710.9|178896.4|178766.4|179040.4|178794.3|178895.9|178696.1|21
1753832400000|2025-07-29 23:40:00|178984.9|178695.7|178894.2|178764.2|178984.9|178768.1|178893.7|178695.7|16
1753832700000|2025-07-29 23:45:00|178981.2|178700.6|178894|178764|178981.2|178764|178893.4|178698.7|13
1753833000000|2025-07-29 23:50:00|178893.9|178763.9|178896|178766|178986.5|178766|178893.9|178703.9|15
1753833300000|2025-07-29 23:55:00|178977.7|178707.1|178894.6|178764.6|178992.2|178778.4|178879.4|178694.5|94
1753833600000|2025-07-30 00:00:00|178870.5|178740.5|178812.7|178682.7|178902|178742.8|178796|178651.4|189
1753833900000|2025-07-30 00:05:00|178805.4|178675.4|178801.6|178671.6|178814|178684|178792.2|178662.2|68
1753834200000|2025-07-30 00:10:00|178807.8|178677.8|178800.8|178670.8|178828.9|178698.9|178797.1|178667.1|24
1753834500000|2025-07-30 00:15:00|178810.4|178680.4|178803|178673|178817.6|178687.6|178780.3|178650.3|27
1753834800000|2025-07-30 00:20:00|178804.3|178674.3|178816.1|178686.1|178819.3|178689.3|178795.3|178665.3|43
1753835100000|2025-07-30 00:25:00|178829.8|178699.8|178804.8|178674.8|178845.3|178699.8|178796|178637.3|28
1753835400000|2025-07-30 00:30:00|178806.5|178676.5|178800.2|178670.2|178810.1|178680.1|178793|178663|22
1753835700000|2025-07-30 00:35:00|178803.6|178673.6|178804.1|178674.1|178807.6|178677.6|178794.1|178664.1|37
1753836000000|2025-07-30 00:40:00|178794.4|178664.4|178793.8|178663.8|178829.9|178675.2|178781.1|178629.5|31
1753836300000|2025-07-30 00:45:00|178803.2|178673.2|178687.9|178557.9|178804.2|178674.2|178675.2|178545.2|46
1753836600000|2025-07-30 00:50:00|178677.5|178547.5|178719.6|178589.6|178724|178594|178656.6|178526.6|44
1753836900000|2025-07-30 00:55:00|178782.2|178541.9|178687.1|178557.1|178782.2|178603|178662.3|178532.3|36
1753837200000|2025-07-30 01:00:00|178678.9|178548.9|178615.4|178485.4|178678.9|178548.9|178607.8|178432.7|102
1753837500000|2025-07-30 01:05:00|178617.4|178487.4|178610.7|178480.7|178622.6|178492.6|178608.5|178478.5|66
1753837800000|2025-07-30 01:10:00|178613.4|178483.4|178615|178485|178627|178497|178609.2|178479.2|89
1753838100000|2025-07-30 01:15:00|178615.2|178485.2|178632.2|178502.2|178637.6|178507.6|178611|178481|142
1753838400000|2025-07-30 01:20:00|178636.6|178506.6|178758.6|178628.6|178758.6|178628.6|178636.6|178506.6|100
1753838700000|2025-07-30 01:25:00|178762.8|178632.8|178762|178632|178776|178646|178746.3|178616.3|31
1753839000000|2025-07-30 01:30:00|178811.6|178681.6|178786.5|178656.5|178891.2|178761.2|178779|178649|196
1753839300000|2025-07-30 01:35:00|178792.7|178662.7|178647.1|178517.1|178792.7|178662.7|178635|178505|181
1753839600000|2025-07-30 01:40:00|178636|178506|178648.9|178518.9|178653.7|178523.7|178629.3|178499.3|79
1753839900000|2025-07-30 01:45:00|178642.6|178512.6|178640.7|178510.7|178656.3|178526.3|178625.3|178495.3|128
1753840200000|2025-07-30 01:50:00|178641.5|178511.5|178620.1|178490.1|178660.6|178530.6|178614.3|178484.3|92
1753840500000|2025-07-30 01:55:00|178631.5|178501.5|178638.9|178508.9|178656.8|178526.8|178604.4|178474.4|299
1753840800000|2025-07-30 02:00:00|178644.6|178514.6|178640.4|178510.4|178646.5|178516.5|178632.1|178502.1|70
1753841100000|2025-07-30 02:05:00|178635.1|178505.1|178606.3|178476.3|178635.7|178505.7|178606.3|178476.3|33
1753841400000|2025-07-30 02:10:00|178584.7|178454.7|178615.9|178485.9|178616.7|178486.7|178572.5|178442.5|66
1753841700000|2025-07-30 02:15:00|178613.2|178483.2|178656.6|178526.6|178658|178528|178605.3|178475.3|48
1753842000000|2025-07-30 02:20:00|178650.1|178520.1|178676.8|178546.8|178689.7|178559.7|178650.1|178520.1|61
1753842300000|2025-07-30 02:25:00|178676.6|178546.6|178695.3|178565.3|178701.9|178571.9|178676.6|178546.6|125
1753842600000|2025-07-30 02:30:00|178706.6|178576.6|178735.7|178605.7|178743.8|178613.8|178706.6|178576.6|22
1753842900000|2025-07-30 02:35:00|178740.4|178610.4|178730.4|178600.4|178748.1|178618.1|178717.4|178587.4|37
1753843200000|2025-07-30 02:40:00|178733.5|178603.5|178747.9|178617.9|178747.9|178617.9|178720.7|178590.7|41
1753843500000|2025-07-30 02:45:00|178739.5|178609.5|178706.3|178576.3|178745.9|178615.9|178693.6|178563.6|90
1753843800000|2025-07-30 02:50:00|178701.7|178571.7|178695.9|178565.9|178716.8|178586.8|178687.4|178557.4|93
1753844100000|2025-07-30 02:55:00|178699.1|178569.1|178706.8|178576.8|178710.2|178580.2|178686.3|178556.3|82
1753844400000|2025-07-30 03:00:00|178706.9|178576.9|178634.5|178504.5|178706.9|178576.9|178629.1|178499.1|92
1753844700000|2025-07-30 03:05:00|178640.3|178510.3|178658.4|178528.4|178662.4|178532.4|178639.8|178509.8|29
1753845000000|2025-07-30 03:10:00|178658.3|178528.3|178664.4|178534.4|178676.1|178546.1|178642.8|178512.8|35
1753845300000|2025-07-30 03:15:00|178669.4|178539.4|178670.8|178540.8|178679.5|178549.5|178658.6|178528.6|49
1753845600000|2025-07-30 03:20:00|178663.3|178533.3|178663.3|178533.3|178682.6|178552.6|178659.6|178529.6|49
1753845900000|2025-07-30 03:25:00|178660.7|178530.7|178702.8|178572.8|178709.8|178579.8|178658.7|178528.7|34
1753846200000|2025-07-30 03:30:00|178704.8|178574.8|178712|178582|178719.2|178589.2|178693.9|178563.9|36
1753846500000|2025-07-30 03:35:00|178705.8|178575.8|178704.2|178574.2|178730.6|178600.6|178698.5|178568.5|39
1753846800000|2025-07-30 03:40:00|178717.8|178587.8|178701.1|178571.1|178718.9|178588.9|178695.2|178565.2|33
1753847100000|2025-07-30 03:45:00|178699.7|178569.7|178706.7|178576.7|178718.6|178588.6|178697.7|178567.7|26
1753847400000|2025-07-30 03:50:00|178693.9|178563.9|178697.6|178567.6|178720.2|178590.2|178682.6|178552.6|47
1753847700000|2025-07-30 03:55:00|178702.8|178572.8|178694.4|178564.4|178763|178578.9|178677.5|178519.1|29
1753848000000|2025-07-30 04:00:00|178703.3|178573.3|178768.2|178528.1|178768.2|178591|178694|178524|29
1753848300000|2025-07-30 04:05:00|178707.2|178577.2|178756.4|178516.3|178768.8|178583.4|178694.5|178515.4|26
1753848600000|2025-07-30 04:10:00|178740.2|178540.1|178709.5|178579.5|178768.4|178592.7|178694.5|178517.3|20
1753848900000|2025-07-30 04:15:00|178716.6|178586.6|178716.9|178586.9|178768|178598.8|178701.7|178527.8|20
1753849200000|2025-07-30 04:20:00|178732.6|178602.6|178704.2|178574.2|178771.5|178602.6|178700.5|178531.4|21
1753849500000|2025-07-30 04:25:00|178703|178573|178685|178555|178768.5|178592.7|178685|178528.4|23
1753849800000|2025-07-30 04:30:00|178693|178563|178697.2|178567.2|178729|178576.5|178675|178516|41
1753850100000|2025-07-30 04:35:00|178703.7|178573.7|178714.3|178584.3|178714.3|178584.3|178694.1|178564.1|20
1753850400000|2025-07-30 04:40:00|178708.8|178578.8|178713.5|178583.5|178729|178585|178704.7|178523|19
1753850700000|2025-07-30 04:45:00|178712.6|178582.6|178717.8|178587.8|178719|178589|178711.4|178581.4|13
1753851000000|2025-07-30 04:50:00|178711.8|178581.8|178715.1|178585.1|178725.5|178595.5|178705|178575|32
1753851300000|2025-07-30 04:55:00|178716.2|178586.2|178711.2|178581.2|178718.6|178588.6|178705.1|178575.1|17
1753851600000|2025-07-30 05:00:00|178714.2|178584.2|178727.6|178597.6|178732.8|178602.8|178713.5|178583.5|32
1753851900000|2025-07-30 05:05:00|178724.7|178594.7|178716.7|178586.7|178724.7|178594.7|178712.3|178582.3|33
1753852200000|2025-07-30 05:10:00|178723.5|178593.5|178750|178620|178755.8|178625.8|178714|178584|52
1753852500000|2025-07-30 05:15:00|178748.3|178618.3|178784.3|178654.3|178810.3|178690.7|178746.8|178616.8|161
1753852800000|2025-07-30 05:20:00|178783.2|178653.2|178766.8|178636.8|178788.2|178658.2|178760.3|178630.3|62
1753853100000|2025-07-30 05:25:00|178766.4|178636.4|178773.8|178643.8|178775.4|178645.4|178758.8|178628.8|51
1753853400000|2025-07-30 05:30:00|178781.8|178651.8|178656.8|178566.8|178789.3|178659.3|178648.5|178552.5|84
1753853700000|2025-07-30 05:35:00|178654.6|178564.6|178709.7|178579.7|178713.7|178592.1|178652.1|178545.8|72
1753854000000|2025-07-30 05:40:00|178706.9|178576.9|178717.2|178587.2|178717.2|178587.2|178688.3|178558.3|42
1753854300000|2025-07-30 05:45:00|178715.2|178585.2|178736.7|178606.7|178736.7|178606.7|178710.7|178580.7|72
1753854600000|2025-07-30 05:50:00|178736.6|178606.6|178838.4|178708.4|178848.6|178718.6|178736.6|178606.6|123
1753854900000|2025-07-30 05:55:00|178838|178708|178886.1|178756.1|178911.9|178781.9|178838|178708|82
1753855200000|2025-07-30 06:00:00|178885.7|178755.7|179022.2|178892.2|179056.6|178931.6|178811.5|178708.6|424
1753855500000|2025-07-30 06:05:00|179021.1|178891.1|178873.9|178783.9|179027.2|178909.3|178865.5|178775.5|293
1753855800000|2025-07-30 06:10:00|178872.4|178782.4|178911.4|178821.4|178934.9|178844.9|178854.8|178764.8|205
1753856100000|2025-07-30 06:15:00|178900.3|178810.3|178947.7|178857.7|178970.8|178880.8|178900.3|178810.3|147
1753856400000|2025-07-30 06:20:00|178944.8|178854.8|178881.3|178791.3|178954.5|178864.5|178874|178784|257
1753856700000|2025-07-30 06:25:00|178879.6|178789.6|178837.4|178747.4|178891.3|178801.3|178780.4|178690.4|220
1753857000000|2025-07-30 06:30:00|178838.8|178748.8|178814.3|178724.3|178843|178753|178771.4|178671.1|303
1753857300000|2025-07-30 06:35:00|178814.7|178724.7|178709|178619|178837.9|178740.8|178706.5|178616.5|227
1753857600000|2025-07-30 06:40:00|178710.2|178620.2|178816.9|178726.9|178817.2|178727.2|178707.4|178617.4|325
1753857900000|2025-07-30 06:45:00|178817.2|178727.2|178847.4|178757.4|178909.3|178805.9|178813|178710|336
1753858200000|2025-07-30 06:50:00|178856.1|178766.1|178750.4|178660.4|178858.9|178766.1|178750.3|178660.3|331
1753858500000|2025-07-30 06:55:00|178750.9|178660.9|178718.9|178628.9|178788.2|178698.2|178697.3|178607.3|248
1753858800000|2025-07-30 07:00:00|178721.9|178631.9|178618.9|178528.9|178743.7|178653.7|178610.3|178520.3|364
1753859100000|2025-07-30 07:05:00|178612.5|178522.5|178536.7|178446.7|178618.6|178528.6|178525.8|178435.8|247
1753859400000|2025-07-30 07:10:00|178537.4|178447.4|178685.9|178595.9|178687.9|178597.9|178522.4|178432.4|281
1753859700000|2025-07-30 07:15:00|178686.6|178596.6|178611.4|178521.4|178691.5|178601.5|178573.9|178477.4|435
1753860000000|2025-07-30 07:20:00|178611.9|178521.9|178581.9|178491.9|178645.6|178555.6|178539.9|178449.9|358
1753860300000|2025-07-30 07:25:00|178578.9|178488.9|178619.5|178529.5|178661.6|178571.6|178576.4|178486.4|266
1753860600000|2025-07-30 07:30:00|178616.1|178526.1|178441.1|178351.1|178616.1|178526.1|178417.1|178327.1|720
1753860900000|2025-07-30 07:35:00|178443.1|178353.1|178547.2|178457.2|178569.8|178479.8|178416.2|178326.2|399
1753861200000|2025-07-30 07:40:00|178549.9|178459.9|178641.4|178551.4|178678.4|178588.4|178545.2|178455.2|364
1753861500000|2025-07-30 07:45:00|178645.6|178555.6|178646.1|178556.1|178667.6|178577.6|178588.5|178498.5|362
1753861800000|2025-07-30 07:50:00|178644.1|178554.1|178636.3|178546.3|178702|178612|178583.3|178493.3|397
1753862100000|2025-07-30 07:55:00|178638.7|178548.7|178647.7|178557.7|178667.6|178573.3|178607.8|178511.2|209
1753862400000|2025-07-30 08:00:00|178641.6|178551.6|178625.3|178535.3|178648.8|178558.8|178555.8|178465.8|247
1753862700000|2025-07-30 08:05:00|178621.3|178531.3|178688.5|178598.5|178704.7|178614.7|178617.5|178527.5|368
1753863000000|2025-07-30 08:10:00|178680.7|178590.7|178734.8|178644.8|178750.3|178660.3|178659.5|178569.5|327
1753863300000|2025-07-30 08:15:00|178737.3|178647.3|178708.8|178618.8|178845.2|178755.2|178692.7|178602.7|426
1753863600000|2025-07-30 08:20:00|178698.8|178608.8|178643.9|178553.9|178770.9|178680.9|178642.2|178552.2|669
1753863900000|2025-07-30 08:25:00|178641|178551|178661.2|178571.2|178701|178595.1|178608.2|178518.2|835
1753864200000|2025-07-30 08:30:00|178658.1|178568.1|178672.5|178582.5|178738.6|178632.3|178626.1|178536.1|448
1753864500000|2025-07-30 08:35:00|178673.2|178583.2|178581.8|178491.8|178684.8|178594.8|178512.3|178422.3|296
1753864800000|2025-07-30 08:40:00|178579.7|178489.7|178575.7|178485.7|178593.8|178503.8|178540.4|178450.4|377
1753865100000|2025-07-30 08:45:00|178576|178486|178471.2|178381.2|178579.1|178489.1|178466.4|178376.4|270
1753865400000|2025-07-30 08:50:00|178476.4|178386.4|178543.2|178453.2|178591.5|178501.5|178466.8|178376.8|335
1753865700000|2025-07-30 08:55:00|178539.4|178449.4|178537.6|178447.6|178556.8|178459.5|178516.8|178425.4|376
1753866000000|2025-07-30 09:00:00|178530.3|178440.3|178532.7|178442.7|178560.4|178470.4|178515.8|178425.8|283
1753866300000|2025-07-30 09:05:00|178535.2|178445.2|178494.2|178404.2|178551.5|178461.5|178491.7|178401.7|355
1753866600000|2025-07-30 09:10:00|178496.6|178406.6|178569.3|178479.3|178587.7|178497.7|178485.5|178395.5|630
1753866900000|2025-07-30 09:15:00|178566.9|178476.9|178585.3|178495.3|178600.6|178510.6|178544.2|178454.2|495
1753867200000|2025-07-30 09:20:00|178581.8|178491.8|178594|178504|178606.6|178508.5|178520.7|178430.7|499
1753867500000|2025-07-30 09:25:00|178591.4|178501.4|178563.5|178473.5|178605.5|178507.2|178543.2|178453.2|339
1753867800000|2025-07-30 09:30:00|178560.3|178470.3|178595.5|178505.5|178608|178518|178527.8|178437.8|284
1753868100000|2025-07-30 09:35:00|178596.9|178506.9|178655.4|178565.4|178684.1|178586.8|178591.9|178501.9|226
1753868400000|2025-07-30 09:40:00|178651.6|178561.6|178650.9|178560.9|178689.1|178599.1|178628.5|178538.5|173
1753868700000|2025-07-30 09:45:00|178636.3|178546.3|178667.5|178577.5|178683.3|178593.3|178624.4|178534.4|190
1753869000000|2025-07-30 09:50:00|178665.6|178575.6|178610.2|178520.2|178675.7|178585.7|178597.4|178507.4|232
1753869300000|2025-07-30 09:55:00|178609.3|178519.3|178553.5|178463.5|178617.8|178527.8|178510.2|178420.2|440
1753869600000|2025-07-30 10:00:00|178554.3|178464.3|178500.9|178410.9|178569|178479|178488.8|178398.8|485
1753869900000|2025-07-30 10:05:00|178503.5|178413.5|178605.5|178515.5|178617.2|178527.2|178490.6|178400.6|436
1753870200000|2025-07-30 10:10:00|178602.3|178512.3|178590.8|178500.8|178629.5|178539.5|178584.4|178494.4|217
1753870500000|2025-07-30 10:15:00|178588.2|178498.2|178684.5|178594.5|178696.1|178606.1|178572.8|178482.8|206
1753870800000|2025-07-30 10:20:00|178686.3|178596.3|178687|178597|178766|178654.2|178596.5|178488.6|359
1753871100000|2025-07-30 10:25:00|178679.4|178589.4|178635.5|178545.5|178694.7|178604.7|178632.4|178542.4|243
1753871400000|2025-07-30 10:30:00|178635.9|178545.9|178635.3|178545.3|178642.1|178552.1|178615.3|178525.3|180
1753871700000|2025-07-30 10:35:00|178636|178546|178698|178608|178738.9|178648.9|178628.2|178538.2|236
1753872000000|2025-07-30 10:40:00|178697.1|178607.1|178643.5|178553.5|178697.1|178607.1|178631.6|178541.6|173
1753872300000|2025-07-30 10:45:00|178641.6|178551.6|178650|178560|178695.1|178605.1|178630.3|178540.3|337
1753872600000|2025-07-30 10:50:00|178651.4|178561.4|178653.6|178563.6|178663.2|178573.2|178615.6|178525.6|213
1753872900000|2025-07-30 10:55:00|178648.7|178558.7|178663.2|178533.2|178699.1|178609.1|178626|178512.1|348
1753873200000|2025-07-30 11:00:00|178658.9|178528.9|178718.9|178628.9|178820.4|178716.1|178654|178524|515
1753873500000|2025-07-30 11:05:00|178716.7|178626.7|178742.9|178652.9|178781.8|178691.8|178703.1|178613.1|331
1753873800000|2025-07-30 11:10:00|178740.2|178650.2|178750.6|178660.6|178763.2|178661.1|178713.1|178617.6|358
1753874100000|2025-07-30 11:15:00|178743.7|178653.7|178720.8|178630.8|178758.9|178668.9|178700.2|178610.2|260
1753874400000|2025-07-30 11:20:00|178716.5|178626.5|178732.5|178642.5|178764.3|178674.3|178709.8|178619.8|250
1753874700000|2025-07-30 11:25:00|178729.4|178639.4|178714.6|178624.6|178748.8|178658.8|178702|178612|238
1753875000000|2025-07-30 11:30:00|178716.2|178626.2|178741.1|178651.1|178790.8|178700.8|178716.2|178610.3|422
1753875300000|2025-07-30 11:35:00|178737.3|178647.3|178742.3|178652.3|178781.1|178691.1|178714.4|178624.4|370
1753875600000|2025-07-30 11:40:00|178742.5|178652.5|178767.3|178677.3|178775.2|178685.2|178722.5|178632.5|298
1753875900000|2025-07-30 11:45:00|178779.7|178689.7|178759.4|178669.4|178790.1|178700.1|178752.7|178662.7|433
1753876200000|2025-07-30 11:50:00|178759.3|178669.3|178719.1|178629.1|178776.6|178686.6|178702.2|178612.2|506
1753876500000|2025-07-30 11:55:00|178721.3|178631.3|178705.8|178615.8|178749.6|178659.6|178673|178583|378
1753876800000|2025-07-30 12:00:00|178703.6|178613.6|178705|178615|178768.2|178678.2|178679.3|178589.3|498
1753877100000|2025-07-30 12:05:00|178692.5|178602.5|178720.7|178630.7|178740|178650|178650.7|178560.7|386
1753877400000|2025-07-30 12:10:00|178731.9|178641.9|178900.2|178631.8|178900.2|178754.1|178719.7|178629.7|430
1753877700000|2025-07-30 12:15:00|178844.2|178714.2|179038.9|178908.9|179074.2|178956.8|178831.3|178701.3|365
1753878000000|2025-07-30 12:20:00|179037.8|178907.8|178958.5|178868.5|179039.8|178939.8|178904.8|178814.8|608
1753878300000|2025-07-30 12:25:00|178955.5|178865.5|179113.2|178771.2|179165.1|179065.2|178944|178771.2|449
1753878600000|2025-07-30 12:30:00|179134.6|178792.6|179261.6|179171.6|179355.7|179244.3|179029.2|178687.2|344
1753878900000|2025-07-30 12:35:00|179257.8|179167.8|179127.5|179037.5|179351.4|179261.4|179044.3|178954.3|593
1753879200000|2025-07-30 12:40:00|179122|179032|179004.1|178914.1|179144.2|179054.2|178981.7|178891.7|519
1753879500000|2025-07-30 12:45:00|179010.4|178920.4|179067.5|178977.5|179098.9|178991.8|178985.9|178889|812
1753879800000|2025-07-30 12:50:00|179079.3|178989.3|179169|179079|179169.5|179079.5|179066.7|178970.5|569
1753880100000|2025-07-30 12:55:00|179167.5|179077.5|179325|179235|179351.9|179250.6|179160.3|179070.3|556
1753880400000|2025-07-30 13:00:00|179325.1|179235.1|179359.5|179269.5|179368|179278|179295|179205|495
1753880700000|2025-07-30 13:05:00|179362.9|179272.9|179414.4|179324.4|179425.8|179335.8|179288|179198|539
1753881000000|2025-07-30 13:10:00|179414|179324|179614.1|179524.1|179654|179564|179408.6|179318.6|601
1753881300000|2025-07-30 13:15:00|179617.7|179527.7|179455.5|179365.5|179656.9|179539.7|179431|179341|450
1753881600000|2025-07-30 13:20:00|179453.5|179363.5|179569.6|179479.6|179578.3|179488.3|179431.6|179341.6|522
1753881900000|2025-07-30 13:25:00|179567.2|179477.2|179549|179459|179590.8|179500.8|179500|179410|477
1753882200000|2025-07-30 13:30:00|179555.1|179465.1|179432.5|179342.5|179588.9|179498.9|179409.3|179319.3|612
1753882500000|2025-07-30 13:35:00|179431.8|179341.8|179386.4|179296.4|179488|179398|179374|179284|616
1753882800000|2025-07-30 13:40:00|179382.9|179292.9|179395.5|179305.5|179485.8|179377|179381.3|179291.3|342
1753883100000|2025-07-30 13:45:00|179394.4|179304.4|179272|179182|179439.1|179321.8|179217.9|179127.9|532
1753883400000|2025-07-30 13:50:00|179274.7|179184.7|179439.7|179349.7|179457.1|179367.1|179264.2|179174.2|466
1753883700000|2025-07-30 13:55:00|179437|179347|179575|179445|179575|179475.5|179435.8|179345.8|365
1753884000000|2025-07-30 14:00:00|179568.7|179438.7|179456.7|179366.7|179571.2|179441.2|179415.9|179325.9|352
1753884300000|2025-07-30 14:05:00|179465.5|179375.5|179316|179226|179468.9|179378.9|179316|179226|486
1753884600000|2025-07-30 14:10:00|179331.2|179241.2|179261.3|179171.3|179337.5|179247.5|179228.3|179138.3|463
1753884900000|2025-07-30 14:15:00|179262.2|179172.2|179296.1|179206.1|179362.8|179272.8|179251.6|179161.6|450
1753885200000|2025-07-30 14:20:00|179297|179207|179468|179378|179474.3|179384.3|179297|179207|507
1753885500000|2025-07-30 14:25:00|179467|179377|179534.4|179444.4|179563.3|179473.3|179450.6|179360.6|551
1753885800000|2025-07-30 14:30:00|179541.1|179451.1|179491.7|179401.7|179555|179465|179464.5|179374.5|559
1753886100000|2025-07-30 14:35:00|179491|179401|179492.2|179402.2|179528.5|179438.5|179361.7|179271.7|707
1753886400000|2025-07-30 14:40:00|179491.1|179401.1|179445.4|179355.4|179493.3|179403.3|179427.2|179337.2|369
1753886700000|2025-07-30 14:45:00|179447.5|179357.5|179427.5|179297.5|179447.5|179357.5|179350.4|179260.4|454
1753887000000|2025-07-30 14:50:00|179426.1|179296.1|179462.2|179372.2|179482.4|179392.4|179415.7|179296.1|331
1753887300000|2025-07-30 14:55:00|179460.3|179370.3|179507.6|179417.6|179570.5|179480.5|179420.9|179330.9|492
1753887600000|2025-07-30 15:00:00|179504.9|179414.9|179602|179512|179605|179515|179498.1|179408.1|640
1753887900000|2025-07-30 15:05:00|179606.4|179516.4|179625.8|179535.8|179695.6|179605.6|179589.4|179499.4|306
1753888200000|2025-07-30 15:10:00|179627.7|179537.7|179642.4|179552.4|179676.1|179586.1|179588.1|179498.1|329
1753888500000|2025-07-30 15:15:00|179639|179549|179578.3|179488.3|179662.5|179562.2|179547.9|179457.9|683
1753888800000|2025-07-30 15:20:00|179580.8|179490.8|179645.2|179555.2|179668|179561.6|179572.1|179482.1|444
1753889100000|2025-07-30 15:25:00|179650.4|179560.4|179652|179562|179686|179596|179640|179550|337
1753889400000|2025-07-30 15:30:00|179653.6|179563.6|179703.2|179613.2|179729|179639|179653.6|179553|414
1753889700000|2025-07-30 15:35:00|179707.3|179617.3|179718.7|179628.7|179732.2|179642.2|179642.6|179552.6|349
1753890000000|2025-07-30 15:40:00|179721.1|179631.1|179692.8|179602.8|179734|179644|179648.2|179558.2|310
1753890300000|2025-07-30 15:45:00|179688.7|179598.7|179678.4|179588.4|179699.8|179609.8|179652.6|179562.6|433
1753890600000|2025-07-30 15:50:00|179679.5|179589.5|179720.1|179630.1|179725.1|179635.1|179654.3|179564.3|218
1753890900000|2025-07-30 15:55:00|179717|179627|179648.5|179558.5|179717.7|179627.7|179630.1|179540.1|297
1753891200000|2025-07-30 16:00:00|179648.6|179558.6|179600.1|179510.1|179664.5|179558.6|179592.6|179481.9|515
1753891500000|2025-07-30 16:05:00|179600.4|179510.4|179654.4|179524.4|179658.8|179544|179488.3|179398.3|414
1753891800000|2025-07-30 16:10:00|179649.9|179519.9|179590.3|179460.3|179710.3|179620.3|179538.3|179448.3|370
1753892100000|2025-07-30 16:15:00|179587.5|179457.5|179619.2|179529.2|179628.4|179531.1|179556.8|179451.5|550
1753892400000|2025-07-30 16:20:00|179614|179524|179557.7|179467.7|179619.2|179529.2|179530.2|179440.2|303
1753892700000|2025-07-30 16:25:00|179555.2|179465.2|179643.5|179553.5|179691.6|179599.3|179554.5|179464.5|419
1753893000000|2025-07-30 16:30:00|179640.6|179550.6|179599|179509|179659.6|179561.3|179574.5|179484.5|322
1753893300000|2025-07-30 16:35:00|179646.5|179556.5|179640.4|179550.4|179698.1|179608.1|179626.9|179536.9|342
1753893600000|2025-07-30 16:40:00|179637.3|179547.3|179586.3|179496.3|179652.5|179562.5|179576.6|179486.6|261
1753893900000|2025-07-30 16:45:00|179585.9|179495.9|179609.9|179519.9|179615.3|179525.3|179546.4|179456.4|477
1753894200000|2025-07-30 16:50:00|179606.2|179516.2|179574.7|179484.7|179612.1|179522.1|179538.3|179448.3|445
1753894500000|2025-07-30 16:55:00|179577.7|179487.7|179580.9|179490.9|179621.1|179530.9|179567.2|179477.2|792
1753894800000|2025-07-30 17:00:00|179583.9|179493.9|179540.3|179450.3|179588.7|179498.7|179506.2|179416.2|720
1753895100000|2025-07-30 17:05:00|179534|179444|179444.2|179354.2|179547.7|179457.7|179392.4|179280.7|671
1753895400000|2025-07-30 17:10:00|179446.9|179356.9|179380.7|179290.7|179477.5|179370|179338.8|179248.8|584
1753895700000|2025-07-30 17:15:00|179397.3|179267.3|179453.3|179363.3|179460.2|179367.5|179393.9|179267.3|592
1753896000000|2025-07-30 17:20:00|179449.9|179359.9|179465.5|179375.5|179515.7|179413.7|179438.7|179329.2|653
1753896300000|2025-07-30 17:25:00|179468.9|179378.9|179448.7|179358.7|179484.7|179378.9|179407.8|179306.9|667
1753896600000|2025-07-30 17:30:00|179442.3|179352.3|179392.7|179302.7|179475.7|179364.3|179358.1|179268.1|810
1753896900000|2025-07-30 17:35:00|179398.1|179308.1|179392.1|179262.1|179423.3|179315.5|179350.8|179252.2|545
1753897200000|2025-07-30 17:40:00|179388.1|179258.1|179388.2|179258.2|179393.9|179301.1|179342.5|179236.2|400
1753897500000|2025-07-30 17:45:00|179381.9|179251.9|179262.6|179172.6|179385.4|179288|179256.8|179166.8|273
1753897800000|2025-07-30 17:50:00|179259.2|179169.2|179211.5|179081.5|179329.7|179211|179165.5|179054.2|444
1753898100000|2025-07-30 17:55:00|179209.7|179079.7|179361.5|179019.5|179361.5|179201.5|179209.7|179019.5|305
1753898400000|2025-07-30 18:00:00|179378.7|179036.7|179253.2|179123.2|179485.7|179355.7|179101|178876.9|423
1753898700000|2025-07-30 18:05:00|179255.4|179125.4|179394.6|179264.6|179472.9|179354.5|179255.4|179125.4|908
1753899000000|2025-07-30 18:10:00|179396.6|179266.6|179502.3|179372.3|179530.3|179400.3|179279.9|179149.9|765
1753899300000|2025-07-30 18:15:00|179511.6|179381.6|179437.8|179307.8|179521.1|179391.1|179407.6|179277.6|782
1753899600000|2025-07-30 18:20:00|179427.9|179297.9|179457.9|179327.9|179457.9|179327.9|179305.2|179175.2|586
1753899900000|2025-07-30 18:25:00|179462.4|179332.4|179427.9|179297.9|179514.9|179384.9|179383.5|179253.5|510
1753900200000|2025-07-30 18:30:00|179438.4|179308.4|179411.8|179281.8|179519.6|179389.6|179224.8|179094.8|568
1753900500000|2025-07-30 18:35:00|179410.3|179280.3|179526.4|179396.4|179528.4|179398.4|179150.8|179020.8|785
1753900800000|2025-07-30 18:40:00|179530.6|179400.6|179668.3|179538.3|179730.1|179600.1|179524.1|179394.1|511
1753901100000|2025-07-30 18:45:00|179667.1|179537.1|179903.1|179773.1|179939|179809|179654.7|179524.7|574
1753901400000|2025-07-30 18:50:00|179910.6|179780.6|179971|179841|180032.8|179922.2|179909.1|179779.1|529
1753901700000|2025-07-30 18:55:00|179978.3|179848.3|180084.2|179954.2|180101.3|179971.3|179935.3|179805.3|491
1753902000000|2025-07-30 19:00:00|180086|179956|180111.5|179981.5|180128.9|180033.1|180069.5|179939.5|721
1753902300000|2025-07-30 19:05:00|180116.4|179986.4|180048.7|179918.7|180182.6|180052.6|179985.6|179855.6|598
1753902600000|2025-07-30 19:10:00|180048.4|179918.4|180042.9|179912.9|180057.8|179927.8|179907.3|179777.3|724
1753902900000|2025-07-30 19:15:00|180045.1|179915.1|180073.8|179943.8|180120.4|179990.4|180019.8|179889.8|595
1753903200000|2025-07-30 19:20:00|180085.9|179955.9|180153.4|180023.4|180183.9|180053.9|180083|179953|446
1753903500000|2025-07-30 19:25:00|180138.2|180008.2|180173.8|180043.8|180189.3|180084.8|180060.7|179930.7|306
1753903800000|2025-07-30 19:30:00|180175.5|180045.5|180173.5|180043.5|180184.5|180065.7|180129.3|179999.3|270
1753904100000|2025-07-30 19:35:00|180170.9|180040.9|180234.9|180104.9|180303.3|180173.3|180160.6|180030.6|361
1753904400000|2025-07-30 19:40:00|180242.4|180112.4|180101|179971|180242.4|180112.4|180084.3|179954.3|445
1753904700000|2025-07-30 19:45:00|180101.5|179971.5|180059.7|179929.7|180101.5|179982.6|179985.9|179855.9|334
1753905000000|2025-07-30 19:50:00|180057.9|179927.9|180023.3|179893.3|180057.9|179927.9|179952.9|179822.9|503
1753905300000|2025-07-30 19:55:00|180025|179895|179993.7|179863.7|180028.9|179903.1|179969.3|179839.3|293
1753905600000|2025-07-30 20:00:00|179985.8|179855.8|179899.8|179769.8|179997.8|179867.8|179894.1|179764.1|168
1753905900000|2025-07-30 20:05:00|179900.8|179770.8|179817|179687|179905.3|179775.3|179802.8|179672.8|63
1753906200000|2025-07-30 20:10:00|179818.7|179688.7|179954.3|179824.3|179958.6|179828.6|179813.1|179683.1|104
1753906500000|2025-07-30 20:15:00|179953.1|179823.1|179945.7|179815.7|179956.7|179826.7|179934.8|179804.8|53
1753906800000|2025-07-30 20:20:00|179950|179820|180046.6|179916.6|180076.2|179946.2|179937.2|179807.2|108
1753907100000|2025-07-30 20:25:00|180057.4|179927.4|180117.6|179987.6|180168.4|179987.7|180045.7|179915.7|106
1753907400000|2025-07-30 20:30:00|180106.9|179976.9|180033.3|179903.3|180183.9|179992.7|180025.4|179895.4|51
1753907700000|2025-07-30 20:35:00|180049.3|179919.3|180073.3|179943.3|180150.9|179947.5|180027.5|179810.3|84
1753908000000|2025-07-30 20:40:00|180066.8|179936.8|180049.8|179919.8|180158|179944.2|180041.9|179833.8|44
1753908300000|2025-07-30 20:45:00|180050.9|179920.9|180179|179921|180256.2|180054.9|180049.3|179884.8|168
1753908600000|2025-07-30 20:50:00|180270|179928|180163.8|179926.9|180270|179938.9|180154.5|179921|592
1753908900000|2025-07-30 20:55:00|180150.6|179932.8|180121.2|179779.2|180261.3|179940.4|180071|179729|691
1753909200000|2025-07-30 21:00:00|180125.7|179783.7|180125.7|179783.7|180125.7|179783.7|180125.7|179783.7|1
1753909800000|2025-07-30 21:10:00|180052.5|179710.5|180051.4|179709.4|180052.5|179710.5|180051.4|179709.4|6
1753910400000|2025-07-30 21:20:00|180001.1|179659.1|180001.1|179659.1|180001.1|179659.1|180001.1|179659.1|1
1753912800000|2025-07-30 22:00:00|180081.5|179739.5|179949.3|179607.3|180318|179976|179913.5|179571.5|66
1753913100000|2025-07-30 22:05:00|180001.3|179659.3|179976|179634|180044.8|179702.8|179913.5|179571.5|87
1753913400000|2025-07-30 22:10:00|180009.2|179667.2|180019|179677|180021.2|179679.2|179913|179571|98
1753913700000|2025-07-30 22:15:00|179909.5|179567.5|180001.9|179659.9|180062.9|179720.9|179909|179567|37
1753914000000|2025-07-30 22:20:00|180065.7|179723.7|179966.4|179624.4|180142.4|179800.4|179914.5|179572.5|55
1753914300000|2025-07-30 22:25:00|179923|179581|180017.2|179675.2|180020.4|179678.4|179905|179563|55
1753914600000|2025-07-30 22:30:00|179990|179648|179958|179616|180022.6|179680.6|179927.3|179585.3|15
1753914900000|2025-07-30 22:35:00|179974.6|179632.6|179973.3|179631.3|179995.2|179653.2|179889|179547|12
1753915200000|2025-07-30 22:40:00|179994.2|179652.2|179984.7|179642.7|180055.4|179713.4|179876|179534|109
1753915500000|2025-07-30 22:45:00|180021|179679|179972.9|179630.9|180059.2|179717.2|179879|179537|20
1753915800000|2025-07-30 22:50:00|179988.3|179646.3|179972.5|179630.5|180004.4|179662.4|179880.5|179538.5|22
1753916100000|2025-07-30 22:55:00|179995.8|179653.8|179995|179658.5|180039.3|179697.3|179881.5|179539.5|63
1753916400000|2025-07-30 23:00:00|180025|179693.5|180016.2|179886.2|180205.6|179974.3|179951.7|179609.7|56
1753916700000|2025-07-30 23:05:00|180015.2|179885.2|180010.3|179880.3|180125.7|179891.1|180001.7|179738.5|31
1753917000000|2025-07-30 23:10:00|180123.5|179781.5|180010.6|179880.6|180127.9|179883|180009.7|179781.5|15
1753917300000|2025-07-30 23:15:00|180127.9|179785.9|180002.3|179872.3|180127.9|179887.1|179977|179767|32
1753917600000|2025-07-30 23:20:00|180112.9|179770.9|179985.1|179855.1|180113.8|179872.3|179985.1|179764.4|15
1753917900000|2025-07-30 23:25:00|180106.4|179764.4|179957.3|179827.3|180110.3|179867.3|179950|179721|39
1753918200000|2025-07-30 23:30:00|179977.2|179847.2|179982|179721|180110.7|179863.9|179947|179721|42
1753918500000|2025-07-30 23:35:00|179981|179817.4|179945.7|179815.7|180072.1|179839.6|179931.3|179716.7|46
1753918800000|2025-07-30 23:40:00|179939|179809|179938.3|179808.3|180071|179821.8|179928|179711.8|48
1753919100000|2025-07-30 23:45:00|180054|179712|180051.9|179709.9|180055.6|179808.9|179923.9|179709.8|24
1753919400000|2025-07-30 23:50:00|179938.1|179808.1|179938.9|179808.9|180057|179819.7|179934.5|179709.7|16
1753919700000|2025-07-30 23:55:00|179925.3|179795.3|179962.3|179832.3|180066.3|179836.8|179921.2|179706|21
1753920000000|2025-07-31 00:00:00|180007.7|179877.7|179991.8|179861.8|180045|179915|179954.6|179824.6|193
1753920300000|2025-07-31 00:05:00|180004.3|179874.3|180025.9|179895.9|180027.9|179897.9|179999.6|179869.6|56
1753920600000|2025-07-31 00:10:00|180024.8|179894.8|179988.1|179858.1|180024.8|179894.8|179983.1|179853.1|83
1753920900000|2025-07-31 00:15:00|179998.4|179868.4|179962.5|179832.5|180076.2|179880.1|179953.5|179754.8|53
1753921200000|2025-07-31 00:20:00|179964.1|179834.1|179938.1|179808.1|179966.4|179836.4|179937.8|179807.8|241
1753921500000|2025-07-31 00:25:00|179947.1|179817.1|180034.9|179904.9|180114.7|179926.9|179930.8|179800.8|89
1753921800000|2025-07-31 00:30:00|180025.1|179895.1|180032.7|179902.7|180034.7|179904.7|179995.3|179865.3|23
1753922100000|2025-07-31 00:35:00|180092|179830.1|179999.3|179869.3|180092|179920|179999.3|179829.9|45
1753922400000|2025-07-31 00:40:00|180010|179880|179995.1|179865.1|180081.5|179894.3|179990.7|179813.1|38
1753922700000|2025-07-31 00:45:00|180003.2|179873.2|180015.6|179885.6|180090.3|179898.2|179995.9|179821|28
1753923000000|2025-07-31 00:50:00|180021.3|179891.3|180009.6|179879.6|180043.2|179913.2|180008.7|179878.7|66
1753923300000|2025-07-31 00:55:00|180011|179881|179999.6|179869.6|180015.5|179885.5|179989.2|179859.2|51
1753923600000|2025-07-31 01:00:00|180010.3|179880.3|180092.8|179962.8|180125.9|179995.9|179998.3|179868.3|71
1753923900000|2025-07-31 01:05:00|180093.1|179963.1|180106.4|179976.4|180209.2|180079.2|180093.1|179963.1|119
1753924200000|2025-07-31 01:10:00|180100.8|179970.8|180070.7|179940.7|180119.5|179989.5|180052|179922|149
1753924500000|2025-07-31 01:15:00|180076.6|179946.6|180138.2|180008.2|180154.4|180024.4|180062.2|179932.2|153
1753924800000|2025-07-31 01:20:00|180137.6|180007.6|179966.3|179836.3|180137.6|180007.6|179954.8|179824.8|175
1753925100000|2025-07-31 01:25:00|179972.2|179842.2|179953.7|179823.7|180007.7|179877.7|179944.9|179791|121
1753925400000|2025-07-31 01:30:00|179969|179839|179961.6|179831.6|179972.6|179842.6|179897.2|179733.5|198
1753925700000|2025-07-31 01:35:00|179947.5|179817.5|179947.9|179817.9|179961.9|179831.9|179918.6|179788.6|104
1753926000000|2025-07-31 01:40:00|179953.9|179823.9|179978.1|179777.5|179978.2|179837.6|179929.5|179774.3|250
1753926300000|2025-07-31 01:45:00|179944.4|179814.4|180001.2|179871.2|180023.5|179893.5|179938.3|179808.3|125
1753926600000|2025-07-31 01:50:00|180015.4|179885.4|180078.9|179851.6|180078.9|179906.8|180000.3|179834.8|52
1753926900000|2025-07-31 01:55:00|180077.9|179849.4|180023|179893|180124.2|179994.2|180023|179839.9|64
1753927200000|2025-07-31 02:00:00|180026.3|179896.3|180058.3|179828.8|180084.9|179907.1|180005.5|179828.8|32
1753927500000|2025-07-31 02:05:00|180059.5|179830|179891.3|179761.3|180059.5|179894|179879.5|179697.2|40
1753927800000|2025-07-31 02:10:00|179892|179762|179894.5|179764.5|179953.6|179765|179884.8|179698.4|31
1753928100000|2025-07-31 02:15:00|179893.6|179763.6|179735.2|179605.2|179954|179766.5|179719|179589|68
1753928400000|2025-07-31 02:20:00|179736.5|179606.5|179834|179704|179856.6|179726.6|179720.2|179590.2|59
1753928700000|2025-07-31 02:25:00|179829.2|179699.2|179818.2|179688.2|179834.8|179704.8|179815.7|179685.7|25
1753929000000|2025-07-31 02:30:00|179817|179687|179823.4|179693.4|179832.5|179702.5|179813.8|179683.8|45
1753929300000|2025-07-31 02:35:00|179825.3|179695.3|179814|179684|179827.3|179697.3|179793.9|179663.9|41
1753929600000|2025-07-31 02:40:00|179815|179685|179819.2|179689.2|179824.7|179694.7|179815|179685|24
1753929900000|2025-07-31 02:45:00|179820.8|179690.8|179787.9|179657.9|179822|179692|179779.3|179649.3|24
1753930200000|2025-07-31 02:50:00|179781.7|179651.7|179739.7|179609.7|179816.9|179686.9|179739.7|179609.7|58
1753930500000|2025-07-31 02:55:00|179735.5|179605.5|179702.6|179572.6|179776.9|179609.9|179695.9|179548.9|51
1753930800000|2025-07-31 03:00:00|179698.5|179568.5|179731.2|179601.2|179736.9|179606.9|179645.8|179489|66
1753931100000|2025-07-31 03:05:00|179731.6|179601.6|179760.9|179630.9|179781.4|179651.4|179717.5|179587.5|112
1753931400000|2025-07-31 03:10:00|179759.4|179629.4|179750.4|179620.4|179760.5|179630.5|179741.2|179611.2|48
1753931700000|2025-07-31 03:15:00|179751.5|179621.5|179767.9|179637.9|179784.9|179654.9|179748.8|179618.8|46
1753932000000|2025-07-31 03:20:00|179761.6|179631.6|179776.5|179646.5|179780.1|179650.1|179751.5|179621.5|49
1753932300000|2025-07-31 03:25:00|179780|179650|179815.8|179685.8|179878.8|179718.9|179776.5|179631.8|117
1753932600000|2025-07-31 03:30:00|179816|179686|179782.6|179652.6|179874.6|179695.1|179773.6|179631.5|61
1753932900000|2025-07-31 03:35:00|179777|179647|179828.1|179698.1|179879.2|179698.1|179718.1|179588.1|83
1753933200000|2025-07-31 03:40:00|179827.3|179697.3|179736.5|179606.5|179875.6|179712|179716.4|179586.4|59
1753933500000|2025-07-31 03:45:00|179735.6|179605.6|179754.5|179624.5|179797.9|179667.9|179729.7|179599.7|227
1753933800000|2025-07-31 03:50:00|179746.9|179616.9|179756.4|179626.4|179777.5|179647.5|179746.9|179616.9|32
1753934100000|2025-07-31 03:55:00|179749.2|179619.2|179752.1|179622.1|179770|179640|179743.3|179613.3|21
1753934400000|2025-07-31 04:00:00|179751|179621|179769|179639|179804|179652.9|179733.1|179594.6|111
1753934700000|2025-07-31 04:05:00|179755.6|179625.6|179844.8|179638.5|179844.8|179675.5|179735.1|179600.8|47
1753935000000|2025-07-31 04:10:00|179798.8|179638.6|179770.8|179640.8|179807.3|179677.3|179765.8|179635.8|19
1753935300000|2025-07-31 04:15:00|179777.5|179647.5|179732.6|179602.6|179777.5|179647.5|179710.7|179546.1|43
1753935600000|2025-07-31 04:20:00|179774.1|179563.4|179812.8|179601.9|179812.8|179643.2|179703.6|179563.4|47
1753935900000|2025-07-31 04:25:00|179818.1|179607.5|179788.4|179658.4|179818.1|179658.4|179776.1|179607.5|26
1753936200000|2025-07-31 04:30:00|179789.5|179659.5|179769.2|179639.2|179880.3|179726.4|179757|179627|137
1753936500000|2025-07-31 04:35:00|179758.5|179628.5|179749.1|179619.1|179794.6|179642.2|179736.9|179587.8|36
1753936800000|2025-07-31 04:40:00|179788.6|179658.6|179789.6|179659.6|179798.8|179668.8|179776.9|179646.9|183
1753937100000|2025-07-31 04:45:00|179784.4|179654.4|179770.6|179640.6|179791.8|179661.8|179770.6|179640.6|25
1753937400000|2025-07-31 04:50:00|179772.4|179642.4|179749.1|179619.1|179774.1|179644.1|179720.4|179590.4|66
1753937700000|2025-07-31 04:55:00|179734.7|179604.7|179753.1|179623.1|179789.8|179659.8|179718.6|179588.6|45
1753938000000|2025-07-31 05:00:00|179749.2|179619.2|179758.3|179628.3|179763.8|179633.8|179713.5|179602.7|86
1753938300000|2025-07-31 05:05:00|179758.2|179628.2|179731.1|179641.1|179793.8|179663.8|179708.3|179618.3|84
1753938600000|2025-07-31 05:10:00|179728.9|179638.9|179763.7|179633.7|179764.2|179670|179728.9|179624.6|44
1753938900000|2025-07-31 05:15:00|179764.7|179634.7|179783.4|179653.4|179783.4|179653.4|179747.9|179617.9|62
1753939200000|2025-07-31 05:20:00|179784.7|179654.7|179760.4|179630.4|179790.9|179660.9|179755.8|179625.8|38
1753939500000|2025-07-31 05:25:00|179762.9|179632.9|179767|179637|179777.6|179647.6|179761.3|179631.3|56
1753939800000|2025-07-31 05:30:00|179766.7|179636.7|179879|179633|179879|179731.7|179766.7|179633|64
1753940100000|2025-07-31 05:35:00|179838.4|179708.4|179828|179698|179879|179730.4|179822.5|179628|43
1753940400000|2025-07-31 05:40:00|179838|179708|179761.2|179631.2|179879|179721|179755|179621|68
1753940700000|2025-07-31 05:45:00|179762.3|179632.3|179716.4|179478.6|179769.7|179639.7|179658.1|179478.6|116
1753941000000|2025-07-31 05:50:00|179670|179540|179684|179554|179730.7|179582.5|179657.3|179476|94
1753941300000|2025-07-31 05:55:00|179663.4|179533.4|179708.2|179578.2|179709.7|179579.7|179656.3|179526.3|89
1753941600000|2025-07-31 06:00:00|179700.4|179570.4|179659.1|179569.1|179718.4|179591.1|179653.8|179558.2|221
1753941900000|2025-07-31 06:05:00|179657.8|179567.8|179755.3|179665.3|179845.6|179734.3|179657.8|179567.8|207
1753942200000|2025-07-31 06:10:00|179750.6|179660.6|179758.7|179668.7|179782.1|179692.1|179675.1|179585.1|260
1753942500000|2025-07-31 06:15:00|179755.8|179665.8|179699|179609|179777.2|179687.2|179672.8|179582.8|193
1753942800000|2025-07-31 06:20:00|179696.3|179606.3|179649.7|179559.7|179715.6|179625.6|179634.6|179544.6|289
1753943100000|2025-07-31 06:25:00|179650.5|179560.5|179721.3|179591.3|179721.7|179627.4|179650.5|179559.5|247
1753943400000|2025-07-31 06:30:00|179727.5|179597.5|179823.8|179733.8|179845.2|179755.2|179699.5|179579.6|405
1753943700000|2025-07-31 06:35:00|179825.5|179735.5|179859.2|179769.2|179861.6|179771.6|179774.1|179653.2|293
1753944000000|2025-07-31 06:40:00|179849.4|179759.4|179729.2|179639.2|179856.5|179766.5|179719.4|179629.4|300
1753944300000|2025-07-31 06:45:00|179728.4|179638.4|179724.1|179634.1|179799.4|179680.9|179714.4|179620.3|364
1753944600000|2025-07-31 06:50:00|179717.8|179627.8|179703.9|179613.9|179736.9|179646.9|179659.7|179569.7|417
1753944900000|2025-07-31 06:55:00|179708.3|179618.3|179662.6|179572.6|179723.7|179633.7|179638.9|179548.9|436
1753945200000|2025-07-31 07:00:00|179669.9|179579.9|179775.6|179685.6|179797|179707|179665.6|179575.6|315
1753945500000|2025-07-31 07:05:00|179782.6|179692.6|179749.7|179659.7|179782.6|179692.6|179727.7|179637.7|266
1753945800000|2025-07-31 07:10:00|179749.1|179659.1|179755.2|179665.2|179773.1|179683.1|179696.5|179606.5|515
1753946100000|2025-07-31 07:15:00|179759.3|179669.3|179768|179678|179798.9|179708.9|179733.9|179624.4|349
1753946400000|2025-07-31 07:20:00|179761.4|179671.4|179837.6|179747.6|179850.4|179760.4|179746.3|179655.7|370
1753946700000|2025-07-31 07:25:00|179839.8|179749.8|179946.2|179856.2|179956.3|179866.3|179820.5|179709.4|272
1753947000000|2025-07-31 07:30:00|179949.2|179859.2|180070.2|179940.2|180102.2|179979|179949.2|179859.2|429
1753947300000|2025-07-31 07:35:00|180073|179943|180102.7|179972.7|180114.1|180012.8|180015.7|179910.9|344
1753947600000|2025-07-31 07:40:00|180095.7|179965.7|180142.3|180012.3|180145.2|180055.2|180060.1|179955.1|285
1753947900000|2025-07-31 07:45:00|180139.2|180009.2|180045.5|179955.5|180139.2|180021|179996.7|179906.7|331
1753948200000|2025-07-31 07:50:00|180045.8|179955.8|180182.5|180092.5|180216.5|180094.7|180041.7|179951.7|124
1753948500000|2025-07-31 07:55:00|180183.1|180093.1|180225.6|180095.6|180228.4|180138.4|180128.5|180019.9|200
1753948800000|2025-07-31 08:00:00|180219.7|180089.7|180258.7|180168.7|180311.8|180212|180212.5|180089.7|378
1753949100000|2025-07-31 08:05:00|180255.4|180165.4|180371|180281|180470.1|180380.1|180248.1|180158.1|316
1753949400000|2025-07-31 08:10:00|180379.6|180289.6|180500.9|180410.9|180528.6|180414.8|180374.1|180284.1|272
1753949700000|2025-07-31 08:15:00|180502.3|180412.3|180429.8|180339.8|180562.7|180452.3|180428.6|180338.6|302
1753950000000|2025-07-31 08:20:00|180439.5|180349.5|180485.4|180355.4|180512.6|180390.4|180388.3|180298.3|330
1753950300000|2025-07-31 08:25:00|180497.2|180367.2|180516.7|180386.7|180522.7|180392.7|180419.5|180314|378
1753950600000|2025-07-31 08:30:00|180516.1|180386.1|180428.4|180338.4|180517.4|180388.3|180385.4|180295.4|265
1753950900000|2025-07-31 08:35:00|180423.7|180333.7|180514.1|180424.1|180523.7|180433.7|180423.7|180333.7|145
1753951200000|2025-07-31 08:40:00|180517.3|180427.3|180557.9|180467.9|180565.2|180475.2|180479.3|180389.3|194
1753951500000|2025-07-31 08:45:00|180557.2|180467.2|180543.9|180453.9|180565.2|180475.2|180516.7|180426.7|143
1753951800000|2025-07-31 08:50:00|180541.7|180451.7|180713.4|180623.4|180816|180726|180541.7|180451.7|456
1753952100000|2025-07-31 08:55:00|180711.4|180621.4|180650.7|180560.7|180714.4|180624.4|180636.6|180533.6|178
1753952400000|2025-07-31 09:00:00|180648.7|180558.7|180731.8|180641.8|180740.4|180650.4|180643.5|180553.5|401
1753952700000|2025-07-31 09:05:00|180745.3|180655.3|180702.8|180612.8|180753.7|180655.3|180659.1|180569.1|447
1753953000000|2025-07-31 09:10:00|180701.9|180611.9|180717.7|180627.7|180750.8|180660.8|180696.9|180606.9|180
1753953300000|2025-07-31 09:15:00|180712.2|180622.2|180830.9|180740.9|180846.3|180756.3|180676.7|180586.7|354
1753953600000|2025-07-31 09:20:00|180835|180745|180953.3|180863.3|181003.2|180913.2|180821.7|180731.7|421
1753953900000|2025-07-31 09:25:00|180950.5|180860.5|181007.4|180917.4|181018.5|180920.5|180949.8|180859.8|363
1753954200000|2025-07-31 09:30:00|181013.1|180923.1|181127|181037|181163.6|181073.6|181006.7|180876.7|304
1753954500000|2025-07-31 09:35:00|181130.4|181040.4|181109.9|181019.9|181308.6|181184.6|181008.9|180918.9|302
1753954800000|2025-07-31 09:40:00|181112.1|181022.1|181112.7|181022.7|181159.6|181069.6|181093.4|181003.4|203
1753955100000|2025-07-31 09:45:00|181115.8|181025.8|181126|180996|181151.9|181061.9|181030.9|180930.2|263
1753955400000|2025-07-31 09:50:00|181126.2|180996.2|181151.7|181061.7|181174.1|181084.1|181110.3|180996.2|342
1753955700000|2025-07-31 09:55:00|181148.1|181058.1|181263.2|181173.2|181267.5|181177.5|181112.9|181022.9|456
1753956000000|2025-07-31 10:00:00|181265.2|181175.2|181185.1|181095.1|181267.9|181177.9|181148.8|181058.8|435
1753956300000|2025-07-31 10:05:00|181184.5|181094.5|181211|181121|181231.4|181141.4|181159.8|181069.8|226
1753956600000|2025-07-31 10:10:00|181229.4|181139.4|181318|181228|181325.2|181235.2|181219.7|181119.8|289
1753956900000|2025-07-31 10:15:00|181314.7|181224.7|181288.8|181198.8|181334.4|181244.4|181254.4|181164.4|126
1753957200000|2025-07-31 10:20:00|181284.7|181194.7|181373.3|181283.3|181445.7|181355.7|181284.7|181194.7|253
1753957500000|2025-07-31 10:25:00|181370.9|181280.9|181429.2|181339.2|181431.2|181341.2|181368.5|181278.5|242
1753957800000|2025-07-31 10:30:00|181430.8|181340.8|181517.8|181427.8|181566.5|181476.5|181430.8|181340.8|271
1753958100000|2025-07-31 10:35:00|181519.2|181429.2|181481.3|181391.3|181551.7|181461.7|181459.3|181369.3|213
1753958400000|2025-07-31 10:40:00|181482.4|181392.4|181289.5|181199.5|181521|181431|181289.5|181199.5|301
1753958700000|2025-07-31 10:45:00|181290.4|181200.4|181305.4|181215.4|181426.4|181312.2|181290.4|181200.4|401
1753959000000|2025-07-31 10:50:00|181298.5|181208.5|181365.1|181275.1|181389.2|181284.8|181296.4|181188.1|437
1753959300000|2025-07-31 10:55:00|181363.5|181273.5|181406.5|181316.5|181458.4|181352.1|181351.3|181221.3|549
1753959600000|2025-07-31 11:00:00|181400.1|181310.1|181287.2|181197.2|181411.5|181310.1|181284|181194|273
1753959900000|2025-07-31 11:05:00|181289.6|181199.6|181323.6|181193.6|181323.6|181212.9|181271.1|181181.1|140
1753960200000|2025-07-31 11:10:00|181308.8|181178.8|181153.7|181063.7|181308.8|181181.5|181131.1|181041.1|402
1753960500000|2025-07-31 11:15:00|181155.1|181065.1|181169.1|181039.1|181216.8|181086.8|181149.8|181030.4|378
1753960800000|2025-07-31 11:20:00|181166|181036|181182|181092|181194.9|181104.9|181158.1|181034.7|230
1753961100000|2025-07-31 11:25:00|181179.6|181089.6|181156.3|181066.3|181187.9|181097.9|181126.5|181036.5|318
1753961400000|2025-07-31 11:30:00|181157.7|181067.7|181011.5|180921.5|181207.1|181082.4|181003.6|180913.6|461
1753961700000|2025-07-31 11:35:00|181012.4|180922.4|180929.7|180799.7|181012.4|180922.4|180806.9|180716.9|380
1753962000000|2025-07-31 11:40:00|180935.9|180805.9|180980.1|180890.1|181044.5|180937.4|180910.4|180780.4|436
1753962300000|2025-07-31 11:45:00|180989.5|180899.5|180971.9|180881.9|181035.1|180920.3|180960.3|180870.3|229
1753962600000|2025-07-31 11:50:00|180982.3|180892.3|180943.6|180853.6|180982.3|180892.3|180923.6|180833.6|193
1753962900000|2025-07-31 11:55:00|180982.9|180852.9|180911.3|180781.3|180982.9|180852.9|180840|180728|208
1753963200000|2025-07-31 12:00:00|180897.1|180767.1|180909.9|180819.9|180949.3|180859.3|180851.9|180761.9|246
1753963500000|2025-07-31 12:05:00|180913.2|180823.2|181246.8|181116.8|181292.2|181202.2|180913.2|180823.2|446
1753963800000|2025-07-31 12:10:00|181230.5|181140.5|181289.3|181199.3|181311.8|181221.8|181185.4|181085.5|540
1753964100000|2025-07-31 12:15:00|181289|181199|181367.6|181277.6|181419.1|181329.1|181222.3|181132.3|458
1753964400000|2025-07-31 12:20:00|181370.1|181280.1|181264.8|181174.8|181431.7|181341.7|181258.9|181168.9|271
1753964700000|2025-07-31 12:25:00|181266|181176|181356.8|181087.5|181358|181221.4|181248.4|181087.5|271
1753965000000|2025-07-31 12:30:00|181362.1|181083.8|181339|181209|181389.9|181209|181237.5|181037.8|425
1753965300000|2025-07-31 12:35:00|181340.1|181210.1|181312.1|181182.1|181432|181302|181290.5|181160.5|427
1753965600000|2025-07-31 12:40:00|181304.5|181174.5|181327.4|181237.4|181389.7|181259.7|181268.4|181138.4|394
1753965900000|2025-07-31 12:45:00|181331.2|181241.2|181396|181306|181413.5|181323.5|181319.2|181229.2|221
1753966200000|2025-07-31 12:50:00|181401.2|181311.2|181510.4|181380.4|181514.5|181392.6|181400.5|181310.5|492
1753966500000|2025-07-31 12:55:00|181501.5|181371.5|181551.7|181269.1|181551.7|181416.6|181447.3|181269.1|167
1753966800000|2025-07-31 13:00:00|181602.7|181267.3|181479.1|181349.1|181651.7|181460.9|181455.1|181184.3|494
1753967100000|2025-07-31 13:05:00|181477|181347|181334.8|181204.8|181553.9|181423.9|181277.2|181147.2|476
1753967400000|2025-07-31 13:10:00|181331.1|181201.1|180921.1|180831.1|181339.4|181209.4|180716.5|180613|636
1753967700000|2025-07-31 13:15:00|180930.1|180840.1|181063.6|180973.6|181163.8|181070.9|180821.3|180731.3|641
1753968000000|2025-07-31 13:20:00|181075.4|180985.4|180957.4|180867.4|181203.3|181102.5|180845.3|180735.9|461
1753968300000|2025-07-31 13:25:00|180953.9|180863.9|181093.6|181003.6|181100|181010|180891.5|180801.5|369
1753968600000|2025-07-31 13:30:00|181092.5|181002.5|181254|181164|181261.6|181171.6|181078.7|180988.7|631
1753968900000|2025-07-31 13:35:00|181247.7|181157.7|181331.4|181241.4|181336.3|181246.3|181199.6|181109.6|529
1753969200000|2025-07-31 13:40:00|181326.5|181236.5|181391|181301|181459.8|181369.8|181289.5|181161.8|228
1753969500000|2025-07-31 13:45:00|181389.8|181299.8|181320|181230|181389.9|181299.9|181264.8|181174.8|340
1753969800000|2025-07-31 13:50:00|181323|181233|181402.1|181312.1|181432.8|181317.6|181296.7|181206.2|469
1753970100000|2025-07-31 13:55:00|181405.5|181315.5|181331.9|181241.9|181461.9|181347.1|181297.9|181207.9|373
1753970400000|2025-07-31 14:00:00|181333.8|181243.8|181322.5|181232.5|181354.9|181264.9|181294.8|181204.8|529
1753970700000|2025-07-31 14:05:00|181322.4|181232.4|181315.6|181225.6|181333.2|181243.2|181287.5|181197.5|339
1753971000000|2025-07-31 14:10:00|181315.2|181225.2|181115.8|181025.8|181359.2|181269.2|181115.8|181025.8|457
1753971300000|2025-07-31 14:15:00|181119.1|181029.1|181033.1|180903.1|181131.3|181041.3|180964.9|180871.4|485
1753971600000|2025-07-31 14:20:00|181042|180912|180975|180885|181087|180997|180955.7|180865.7|415
1753971900000|2025-07-31 14:25:00|180972.2|180882.2|180960|180870|180996.7|180894.5|180877|180787|561
1753972200000|2025-07-31 14:30:00|180958.4|180868.4|181021.2|180891.2|181072.6|180955.9|180908.2|180814.3|556
1753972500000|2025-07-31 14:35:00|181017.5|180887.5|180965.6|180875.6|181030.8|180900.8|180920|180790|695
1753972800000|2025-07-31 14:40:00|180976.3|180886.3|181167.5|181037.5|181267|181137|180969.9|180862|532
1753973100000|2025-07-31 14:45:00|181175.5|181045.5|181285.8|181155.8|181340.3|181224.5|181167.6|181037.6|394
1753973400000|2025-07-31 14:50:00|181330.4|181200.4|181039.7|180949.7|181332.1|181229.7|181024.6|180934.6|489
1753973700000|2025-07-31 14:55:00|181040.2|180950.2|180847.9|180757.9|181057.5|180967.5|180814.3|180724.3|672
1753974000000|2025-07-31 15:00:00|180859.2|180769.2|180883.1|180753.1|180912.2|180822.2|180788.7|180698.7|426
1753974300000|2025-07-31 15:05:00|180877.3|180747.3|180992.1|180862.1|181001.7|180871.7|180855.6|180728.2|309
1753974600000|2025-07-31 15:10:00|180989.8|180859.8|181090.3|181000.3|181153.5|181023.5|180970.8|180840.8|234
1753974900000|2025-07-31 15:15:00|181085.5|180995.5|181245.8|181115.8|181275|181134.8|181085.5|180961.2|110
1753975200000|2025-07-31 15:20:00|181211.2|181081.2|181341.2|181211.2|181360.6|181230.6|181211.2|181081.2|187
1753975500000|2025-07-31 15:25:00|181343.3|181213.3|181393.6|181263.6|181393.6|181263.6|181310.6|181180.6|296
1753975800000|2025-07-31 15:30:00|181401.8|181271.8|181510.1|181420.1|181558.3|181447.7|181384.5|181254.5|276
1753976100000|2025-07-31 15:35:00|181508.7|181418.7|181482.9|181352.9|181509.5|181418.7|181365.1|181235.1|174
1753976400000|2025-07-31 15:40:00|181475.9|181345.9|181526.9|181396.9|181529.7|181399.7|181460.1|181330.1|271
1753976700000|2025-07-31 15:45:00|181526|181396|181578.7|181448.7|181580|181450|181494.9|181381.2|310
1753977000000|2025-07-31 15:50:00|181579.1|181449.1|181567.1|181437.1|181591.6|181461.6|181567.1|181437.1|135
1753977300000|2025-07-31 15:55:00|181566.4|181436.4|181799|181709|181835.6|181727.1|181521.4|181391.4|291
1753977600000|2025-07-31 16:00:00|181830.8|181700.8|181817.8|181687.8|181854.4|181724.4|181754|181624|131
1753977900000|2025-07-31 16:05:00|181808.5|181678.5|181737.4|181607.4|181818.8|181688.8|181737.4|181607.4|113
1753978200000|2025-07-31 16:10:00|181727.6|181597.6|181785.4|181655.4|181823.7|181693.7|181661.8|181531.8|173
1753978500000|2025-07-31 16:15:00|181781.7|181651.7|181833.5|181703.5|181846.3|181716.3|181777.5|181647.5|89
1753978800000|2025-07-31 16:20:00|181834.9|181704.9|181743.1|181613.1|181839.8|181709.8|181730.2|181600.2|225
1753979100000|2025-07-31 16:25:00|181744.9|181614.9|181757.9|181627.9|181765.4|181635.4|181728.9|181598.9|272
1753979400000|2025-07-31 16:30:00|181756.4|181626.4|181768.6|181638.6|181781.3|181651.3|181729.2|181599.2|213
1753979700000|2025-07-31 16:35:00|181765.8|181635.8|181773.4|181562|181773.6|181641.8|181713.7|181561.8|126
1753980000000|2025-07-31 16:40:00|181777.3|181552.9|181782.5|181652.5|181784.9|181654.9|181717.1|181552.9|93
1753980300000|2025-07-31 16:45:00|181786.4|181656.4|181860.8|181730.8|181941.6|181811.6|181786.4|181656.4|249
1753980600000|2025-07-31 16:50:00|181863.7|181733.7|181814.1|181684.1|181871.1|181741.1|181812.7|181682.7|191
1753980900000|2025-07-31 16:55:00|181810.4|181680.4|181970|181840|181971.1|181841.1|181797.4|181667.4|269
1753981200000|2025-07-31 17:00:00|181961.2|181831.2|181942.7|181812.7|181999.2|181880|181932.3|181802.3|293
1753981500000|2025-07-31 17:05:00|181937.7|181807.7|181862.6|181732.6|181960.3|181830.3|181828.7|181698.7|255
1753981800000|2025-07-31 17:10:00|181863.4|181733.4|181978.9|181848.9|182004.4|181874.4|181862.9|181732.9|249
1753982100000|2025-07-31 17:15:00|181984.1|181854.1|182022.8|181892.8|182032.9|181902.9|181975.7|181845.7|371
1753982400000|2025-07-31 17:20:00|182030.3|181900.3|182108.8|181978.8|182135.2|182005.2|182001|181871|400
1753982700000|2025-07-31 17:25:00|182119.3|181989.3|182062.8|181932.8|182131.7|182001.7|182043.3|181913.3|237
1753983000000|2025-07-31 17:30:00|182057|181927|182120.1|181990.1|182120.6|181990.6|182046.9|181916.9|193
1753983300000|2025-07-31 17:35:00|182119.2|181989.2|182047.9|181917.9|182119.2|181989.2|182016.6|181886.6|142
1753983600000|2025-07-31 17:40:00|182041.4|181911.4|182037.7|181907.7|182051.7|181921.7|182018.8|181888.8|30
1753983900000|2025-07-31 17:45:00|182044.7|181914.7|182140.7|182010.7|182142.7|182024.7|182023.3|181893.3|190
1753984200000|2025-07-31 17:50:00|182134.7|182004.7|182171|182041|182237.5|182107.5|182120.8|182000.1|265
1753984500000|2025-07-31 17:55:00|182164.9|182034.9|182115.5|181985.5|182221.7|182128.2|182094.4|181977.1|217
1753984800000|2025-07-31 18:00:00|182116.3|181986.3|182202.8|182072.8|182206|182076|182038.5|181908.5|189
1753985100000|2025-07-31 18:05:00|182196.5|182066.5|182203.9|182073.9|182207|182077|182159|182029|133
1753985400000|2025-07-31 18:10:00|182191.3|182061.3|182201.6|182071.6|182209.6|182079.6|182183.6|182053.6|77
1753985700000|2025-07-31 18:15:00|182202.5|182072.5|182201.8|182071.8|182228.6|182098.6|182188.7|182058.7|44
1753986000000|2025-07-31 18:20:00|182202.5|182072.5|182209.6|182079.6|182233.6|182103.6|182157.6|182027.6|112
1753986300000|2025-07-31 18:25:00|182217.4|182087.4|182200.8|182070.8|182222.6|182092.6|182188.2|182058.2|333
1753986600000|2025-07-31 18:30:00|182195.9|182065.9|182103.1|181973.1|182204.1|182079.6|182094.9|181964.9|256
1753986900000|2025-07-31 18:35:00|182110.5|181980.5|182031|181901|182118.3|181988.3|182024.7|181894.7|238
1753987200000|2025-07-31 18:40:00|182037.8|181907.8|182036.3|181906.3|182060.7|181930.7|182019.4|181889.4|129
1753987500000|2025-07-31 18:45:00|182045.1|181915.1|182048.3|181918.3|182066.6|181942.2|182011.9|181884|188
1753987800000|2025-07-31 18:50:00|182055.5|181925.5|182069.7|181939.7|182077.1|181947.1|182015.8|181909.5|331
1753988100000|2025-07-31 18:55:00|182065.2|181935.2|182084.6|181954.6|182181.3|182051.3|182034.1|181930.9|320
1753988400000|2025-07-31 19:00:00|182080.6|181950.6|182109.3|181979.3|182118.6|181988.6|182038.8|181908.8|164
1753988700000|2025-07-31 19:05:00|182113.2|181983.2|182139|182009|182156.2|182026.2|182065.6|181935.6|206
1753989000000|2025-07-31 19:10:00|182138|182008|182213.6|182083.6|182227.4|182097.4|182129.1|181999.1|318
1753989300000|2025-07-31 19:15:00|182210.5|182080.5|182210.1|182080.1|182243.6|182113.6|182200.4|182070.4|338
1753989600000|2025-07-31 19:20:00|182210.8|182080.8|182230.2|182100.2|182247.5|182117.5|182204.6|182074.6|176
1753989900000|2025-07-31 19:25:00|182237.5|182107.5|182309.7|182179.7|182327.7|182197.7|182229.5|182099.5|298
1753990200000|2025-07-31 19:30:00|182307.6|182177.6|182258.5|182128.5|182312.7|182182.7|182231|182101|115
1753990500000|2025-07-31 19:35:00|182260|182130|182279.6|182149.6|182319.9|182189.9|182251.8|182121.8|126
1753990800000|2025-07-31 19:40:00|182285|182155|182235.5|182105.5|182285|182155|182230.6|182100.6|73
1753991100000|2025-07-31 19:45:00|182236.5|182106.5|182238.1|182108.1|182244.3|182114.3|182217.1|182087.1|122
1753991400000|2025-07-31 19:50:00|182232.8|182102.8|182321.4|182191.4|182409.2|182279.2|182228.6|182098.6|142
1753991700000|2025-07-31 19:55:00|182325|182195|182224.1|182094.1|182357.5|182227.5|182192.1|182062.1|249
1753992000000|2025-07-31 20:00:00|182224.8|182094.8|182283.4|182153.4|182302.8|182172.8|182210.8|182080.8|92
1753992300000|2025-07-31 20:05:00|182279.5|182149.5|182290.7|182160.7|182291.7|182161.7|182274.8|182144.8|29
1753992600000|2025-07-31 20:10:00|182290.2|182160.2|182116.3|182026.3|182323.4|182193.4|182102.6|181972.6|66
1753992900000|2025-07-31 20:15:00|182128.3|181998.3|182107.6|181977.6|182177.2|182047.2|182100.9|181970.9|51
1753993200000|2025-07-31 20:20:00|182122.6|181992.6|182210.4|182080.4|182210.4|182080.4|182106.4|181976.4|144
1753993500000|2025-07-31 20:25:00|182211.3|182081.3|182213.6|182083.6|182218.7|182088.7|182202.7|182072.7|51
1753993800000|2025-07-31 20:30:00|182201.5|182071.5|182208|182078|182224.4|182094.4|182179.6|182049.6|54
1753994100000|2025-07-31 20:35:00|182207.4|182077.4|182205.7|182075.7|182207.4|182077.4|182193.8|182063.8|25
1753994400000|2025-07-31 20:40:00|182197.1|182067.1|182203.6|182073.6|182260.1|182119.8|182179.9|181992.4|63
1753994700000|2025-07-31 20:45:00|182205.2|182075.2|182283.8|182048.7|182308.9|182092.7|182147.7|181856.2|141
1753995000000|2025-07-31 20:50:00|182286.3|182022.8|182292.1|182055.1|182317.7|182091.1|182251.2|182022.8|363
1753995300000|2025-07-31 20:55:00|182316.6|182027.1|182312.1|181970.1|182364.8|182091.1|182295.1|181953.1|74
1753995600000|2025-07-31 21:00:00|182310.2|181968.2|182333.5|181991.5|182339.8|181997.8|182310.2|181968.2|3
1753995900000|2025-07-31 21:05:00|182314.4|181972.4|182332.5|181990.5|182347.7|182005.7|182312.1|181970.1|16
1753996200000|2025-07-31 21:10:00|182337.8|181995.8|182337.8|181995.8|182337.8|181995.8|182337.8|181995.8|1
1753996500000|2025-07-31 21:15:00|182334.5|181992.5|182334.5|181992.5|182334.5|181992.5|182334.5|181992.5|1
1753997100000|2025-07-31 21:25:00|182368.7|182026.7|182368.7|182026.7|182368.7|182026.7|182368.7|182026.7|1
1753997400000|2025-07-31 21:30:00|182369.9|182027.9|182342.8|182000.8|182369.9|182027.9|182340.1|181998.1|26
1753997700000|2025-07-31 21:35:00|182342.6|182000.6|182345.1|182003.1|182345.1|182003.1|182342.6|182000.6|2
1753998000000|2025-07-31 21:40:00|182342.6|182000.6|182344.2|182002.2|182344.8|182002.8|182342.6|182000.6|7
1753998300000|2025-07-31 21:45:00|182344.3|182002.3|182295.1|181953.1|182350.2|182008.2|182295.1|181953.1|4
1753998900000|2025-07-31 21:55:00|182260.1|181918.1|182257.3|181915.3|182263|181921|182257.3|181915.3|3
1753999200000|2025-07-31 22:00:00|182376.5|182034.5|182217.1|181875.1|182376.5|182034.5|182209.8|181867.8|26
1753999500000|2025-07-31 22:05:00|182221.7|181879.7|182348|182006|182389.2|182047.2|182173.3|181861.2|37
1753999800000|2025-07-31 22:10:00|182342.7|182000.7|182300.3|181958.3|182347.7|182005.7|182117|181829.1|41
1754000100000|2025-07-31 22:15:00|182298.6|181956.6|182254.9|181912.9|182303.5|181961.5|182223.4|181881.4|31
1754000400000|2025-07-31 22:20:00|182302.8|181960.8|182299.1|181957.1|182307.3|181965.3|182230.7|181888.7|37
1754000700000|2025-07-31 22:25:00|182299.6|181957.6|182260.6|181918.6|182351.6|182009.6|182173.3|181850|20
1754001000000|2025-07-31 22:30:00|182254.8|181912.8|182226.1|181884.1|182357|182015|182171.1|181829.1|40
1754001300000|2025-07-31 22:35:00|182268.1|181926.1|182281.1|181939.1|182281.4|181939.4|182224.9|181882.9|21
1754001600000|2025-07-31 22:40:00|182272.6|181930.6|182207.6|181865.6|182294|181952|182159|181817|74
1754001900000|2025-07-31 22:45:00|182182.6|181840.6|182283.6|181941.6|182339.8|181997.8|182078.7|181736.7|130
1754002200000|2025-07-31 22:50:00|182334.6|181992.6|182308.5|181966.5|182452.7|182110.7|182223.2|181907.8|25
1754002500000|2025-07-31 22:55:00|182339.4|181997.4|182303.9|181961.9|182393.2|182051.2|182143|181801|54
1754002800000|2025-07-31 23:00:00|182231.7|181889.7|182343.7|182001.7|182347.5|182012.7|182150|181848.9|48
1754003100000|2025-07-31 23:05:00|182357.6|182015.6|182340|181998|182428.5|182086.5|182140.2|181798.2|53
1754003400000|2025-07-31 23:10:00|182257.7|181915.7|182317.6|182034.2|182415.5|182093.4|182142.2|181800.2|84
1754003700000|2025-07-31 23:15:00|182341.9|181999.9|182307|182029.2|182341.9|182115.4|182245.4|181998.9|16
1754004000000|2025-07-31 23:20:00|182306.9|181998.9|182265.6|182047.8|182376.1|182061.1|182265.6|181998.7|28
1754004300000|2025-07-31 23:25:00|182300.4|182001.5|182264.4|182046.6|182343.5|182047.8|182264.4|181998.7|21
1754004600000|2025-07-31 23:30:00|182342|182000|182345|182003|182345|182047.5|182265.1|182000|22
1754004900000|2025-07-31 23:35:00|182269|182051.2|182269|182051.2|182347|182064|182269|181995.5|19
1754005200000|2025-07-31 23:40:00|182346.3|182004.3|182340|181998|182346.3|182064.3|182269|181995.2|21
1754005500000|2025-07-31 23:45:00|182281.3|182063.5|182280.8|182063|182340.3|182063.6|182269|181996|25
1754005800000|2025-07-31 23:50:00|182303|182039.6|182277.9|182060.1|182339.8|182063.6|182277.3|181996.6|18
1754006100000|2025-07-31 23:55:00|182313.1|182026.1|182273.9|182070.7|182340.3|182070.7|182268.8|182014.8|36
1754006400000|2025-08-01 00:00:00|182279|182068.5|182319|182189|182334.2|182204.2|182232.3|182061.8|108
1754006700000|2025-08-01 00:05:00|182320.8|182190.8|182324.7|182194.7|182330.8|182200.8|182311.3|182181.3|102
1754007000000|2025-08-01 00:10:00|182322.1|182192.1|182301|182171|182369|182199.1|182301|182116|71
1754007300000|2025-08-01 00:15:00|182305|182175|182317.9|182187.9|182356|182192|182303.9|182137|63
1754007600000|2025-08-01 00:20:00|182258.8|182128.8|182276.9|182146.9|182344.3|182171.6|182258.8|182101.2|65
1754007900000|2025-08-01 00:25:00|182279.1|182149.1|182321.2|182191.2|182352.6|182222.6|182254|182124|90
1754008200000|2025-08-01 00:30:00|182324.5|182194.5|182327.5|182197.5|182375.7|182199|182305.5|182141.3|62
1754008500000|2025-08-01 00:35:00|182328.3|182198.3|182309.1|182179.1|182368.9|182211.3|182309.1|182141.2|63
1754008800000|2025-08-01 00:40:00|182313.4|182183.4|182325.7|182195.7|182345.7|182215.7|182279.5|182149.5|212
1754009100000|2025-08-01 00:45:00|182336.9|182206.9|182351.5|182221.5|182383.7|182253.7|182326.6|182196.6|168
1754009400000|2025-08-01 00:50:00|182349.9|182219.9|182351.2|182221.2|182370.1|182240.1|182329.4|182199.4|214
1754009700000|2025-08-01 00:55:00|182347.4|182217.4|182338.6|182208.6|182371.8|182241.8|182321.2|182191.2|97
1754010000000|2025-08-01 01:00:00|182342.3|182212.3|182320.7|182190.7|182381.9|182251.9|182309.6|182179.6|90
1754010300000|2025-08-01 01:05:00|182320.2|182190.2|182311.5|182181.5|182385.9|182255.9|182307.2|182177.2|86
1754010600000|2025-08-01 01:10:00|182320.9|182190.9|182281.4|182151.4|182320.9|182190.9|182275.7|182145.7|67
1754010900000|2025-08-01 01:15:00|182285.6|182155.6|182275.4|182145.4|182295.5|182165.5|182251.7|182121.7|257
1754011200000|2025-08-01 01:20:00|182270.4|182140.4|182322|182192|182329|182199|182265.9|182135.9|370
1754011500000|2025-08-01 01:25:00|182320|182190|182288.1|182158.1|182328.7|182198.7|182268.5|182138.5|268
1754011800000|2025-08-01 01:30:00|182280.2|182150.2|182299.2|182169.2|182322|182192|182270.3|182140.3|272
1754012100000|2025-08-01 01:35:00|182304.7|182174.7|182362.3|182232.3|182372.2|182242.2|182295.2|182165.2|231
1754012400000|2025-08-01 01:40:00|182331.4|182201.4|182362.3|182232.3|182391.1|182261.1|182326.9|182196.9|191
1754012700000|2025-08-01 01:45:00|182367.7|182237.7|182377.5|182247.5|182394.2|182264.2|182358.9|182228.9|178
1754013000000|2025-08-01 01:50:00|182379.9|182249.9|182475.1|182345.1|182527.5|182397.5|182365.3|182235.3|144
1754013300000|2025-08-01 01:55:00|182476.5|182346.5|182443.8|182313.8|182478.8|182348.8|182411.9|182281.9|135
1754013600000|2025-08-01 02:00:00|182444.6|182314.6|182326|182196|182452.9|182322.9|182301.7|182171.7|136
1754013900000|2025-08-01 02:05:00|182319.8|182189.8|182318.3|182188.3|182341.6|182211.6|182304.2|182174.2|104
1754014200000|2025-08-01 02:10:00|182313.3|182183.3|182308.6|182178.6|182331.7|182201.7|182305.2|182175.2|57
1754014500000|2025-08-01 02:15:00|182306.2|182176.2|182344.5|182214.5|182357|182227|182306.2|182176.2|63
1754014800000|2025-08-01 02:20:00|182343.5|182213.5|182323.1|182193.1|182346|182216|182319.8|182189.8|71
1754015100000|2025-08-01 02:25:00|182331.8|182201.8|182306.4|182176.4|182337.4|182207.4|182306.4|182176.4|66
1754015400000|2025-08-01 02:30:00|182307.2|182177.2|182332.5|182202.5|182341.9|182211.9|182304.6|182174.6|46
1754015700000|2025-08-01 02:35:00|182337.9|182207.9|182316.1|182186.1|182337.9|182207.9|182306.4|182176.4|41
1754016000000|2025-08-01 02:40:00|182317|182187|182368.4|182238.4|182368.4|182238.4|182310.9|182180.9|118
1754016300000|2025-08-01 02:45:00|182360.6|182230.6|182401.5|182271.5|182403.7|182273.7|182360.6|182230.6|78
1754016600000|2025-08-01 02:50:00|182402.4|182272.4|182401.3|182271.3|182403.2|182273.2|182363.4|182233.4|111
1754016900000|2025-08-01 02:55:00|182400.4|182270.4|182325|182195|182411.4|182281.4|182316.3|182186.3|79
1754017200000|2025-08-01 03:00:00|182315.2|182185.2|182293.6|182163.6|182319.8|182189.8|182277|182147|50
1754017500000|2025-08-01 03:05:00|182285.5|182155.5|182212.1|182082.1|182292.2|182162.2|182198.3|182068.3|64
1754017800000|2025-08-01 03:10:00|182208.9|182078.9|182218.5|182088.5|182219.6|182089.6|182207.7|182077.7|20
1754018100000|2025-08-01 03:15:00|182213.3|182083.3|182302.7|182172.7|182307.2|182177.2|182213.3|182083.3|30
1754018400000|2025-08-01 03:20:00|182307.8|182177.8|182317.5|182187.5|182325|182195|182298.1|182168.1|47
1754018700000|2025-08-01 03:25:00|182320.2|182190.2|182326.3|182196.3|182364.7|182234.7|182315.3|182185.3|46
1754019000000|2025-08-01 03:30:00|182321.7|182191.7|182354.5|182224.5|182364.5|182234.5|182315.5|182185.5|43
1754019300000|2025-08-01 03:35:00|182347.9|182217.9|182308.4|182178.4|182369.6|182239.6|182306.9|182176.9|57
1754019600000|2025-08-01 03:40:00|182313|182183|182308.3|182178.3|182313|182183|182300.9|182170.9|29
1754019900000|2025-08-01 03:45:00|182308.2|182178.2|182242.2|182112.2|182309.3|182179.3|182241.2|182111.2|33
1754020200000|2025-08-01 03:50:00|182235.3|182105.3|182288.1|182158.1|182288.1|182158.1|182235.3|182105.3|73
1754020500000|2025-08-01 03:55:00|182295.9|182165.9|182303.4|182173.4|182309.7|182179.7|182288.4|182158.4|56
1754020800000|2025-08-01 04:00:00|182296|182166|182300.2|182170.2|182309.8|182179.8|182276.3|182146.3|105
1754021100000|2025-08-01 04:05:00|182305.7|182175.7|182301.5|182171.5|182309.9|182179.9|182286.6|182156.6|77
1754021400000|2025-08-01 04:10:00|182305|182175|182280.5|182150.5|182305|182175|182266|182136|89
1754021700000|2025-08-01 04:15:00|182281.6|182151.6|182294.9|182164.9|182307.2|182177.2|182275.2|182145.2|115
1754022000000|2025-08-01 04:20:00|182302|182172|182305.9|182175.9|182308.1|182178.1|182290.4|182160.4|52
1754022300000|2025-08-01 04:25:00|182300.5|182170.5|182294.4|182164.4|182305.4|182175.4|182282.4|182152.4|43
1754022600000|2025-08-01 04:30:00|182292|182162|182266|182136|182295.5|182165.5|182263.9|182133.9|41
1754022900000|2025-08-01 04:35:00|182271.1|182141.1|182274.6|182144.6|182279.9|182149.9|182264.6|182134.6|43
1754023200000|2025-08-01 04:40:00|182279.2|182149.2|182314.4|182184.4|182342.6|182212.6|182266.6|182136.6|80
1754023500000|2025-08-01 04:45:00|182313.6|182183.6|182336|182206|182338|182208|182313.6|182183.6|24
1754023800000|2025-08-01 04:50:00|182330.4|182200.4|182300.3|182170.3|182337|182207|182299.5|182169.5|28
1754024100000|2025-08-01 04:55:00|182299.5|182169.5|182294|182164|182328|182198|182294|182164|29
1754024400000|2025-08-01 05:00:00|182290|182160|182334|182244|182358.2|182245.4|182290|182160|99
1754024700000|2025-08-01 05:05:00|182363.3|182233.3|182299.6|182169.6|182363.3|182239.4|182249.1|182135.3|85
1754025000000|2025-08-01 05:10:00|182300.3|182170.3|182334.9|182244.9|182361.6|182251|182299.1|182169.1|188
1754025300000|2025-08-01 05:15:00|182336.6|182246.6|182351.5|182221.5|182355.8|182257|182334.5|182218.6|136
1754025600000|2025-08-01 05:20:00|182352.4|182222.4|182314.8|182184.8|182360|182245.1|182281.9|182167.1|131
1754025900000|2025-08-01 05:25:00|182319.3|182189.3|182301.1|182211.1|182319.3|182217.4|182289|182188.1|57
1754026200000|2025-08-01 05:30:00|182301.4|182211.4|182291.7|182161.7|182317.5|182214.3|182257.3|182148.2|64
1754026500000|2025-08-01 05:35:00|182289.4|182159.4|182220.9|182090.9|182296.6|182187.3|182209.2|182079.2|126
1754026800000|2025-08-01 05:40:00|182221.4|182091.4|182200.4|182070.4|182233.5|182103.5|182200.4|182070.4|51
1754027100000|2025-08-01 05:45:00|182199.3|182069.3|182134.4|182004.4|182199.3|182094.7|182095.5|181977.9|86
1754027400000|2025-08-01 05:50:00|182129.1|181999.1|182095.1|181965.1|182134.7|182004.7|182066.9|181936.9|155
1754027700000|2025-08-01 05:55:00|182096.9|181966.9|182152|182022|182157|182027|182073.7|181966.9|111
1754028000000|2025-08-01 06:00:00|182151.7|182021.7|182156.1|182066.1|182209.4|182119.4|182090.2|181960.2|214
1754028300000|2025-08-01 06:05:00|182157.3|182067.3|181941.9|181851.9|182159.8|182069.8|181938.5|181848.5|321
1754028600000|2025-08-01 06:10:00|181943|181853|182064.3|181974.3|182106.5|182016.5|181943|181853|298
1754028900000|2025-08-01 06:15:00|182065|181975|182195.7|182065.7|182220.3|182090.3|182023.4|181933.4|266
1754029200000|2025-08-01 06:20:00|182190.5|182060.5|182252.3|182162.3|182255.7|182165.7|182078.3|181988.3|313
1754029500000|2025-08-01 06:25:00|182252.5|182162.5|182214.2|182124.2|182280.3|182190.3|182173.3|182083.3|499
1754029800000|2025-08-01 06:30:00|182213.9|182123.9|182244.5|182154.5|182347.2|182257.2|182186.3|182096.3|363
1754030100000|2025-08-01 06:35:00|182246.5|182156.5|182103.9|182013.9|182270|182164.3|182067.3|181977.3|342
1754030400000|2025-08-01 06:40:00|182102.7|182012.7|182050.6|181920.6|182119.1|182029.1|181999.2|181883.2|412
1754030700000|2025-08-01 06:45:00|182060.5|181930.5|182030.1|181940.1|182069.3|181975|182007.4|181896.5|310
1754031000000|2025-08-01 06:50:00|182025.3|181935.3|181917.6|181827.6|182092.2|181982.7|181917.6|181827.6|316
1754031300000|2025-08-01 06:55:00|181914.2|181824.2|181977.6|181887.6|182014.9|181924.9|181914.2|181824.2|471
1754031600000|2025-08-01 07:00:00|181974.3|181884.3|182196.2|182066.2|182197.1|182067.1|181947.5|181857.5|386
1754031900000|2025-08-01 07:05:00|182215.2|182085.2|182295.7|182165.7|182400.4|182310.4|182201.6|182071.6|301
1754032200000|2025-08-01 07:10:00|182296.8|182166.8|182209.3|182119.3|182324.3|182222.1|182189.4|182099.4|304
1754032500000|2025-08-01 07:15:00|182207.5|182117.5|182283.9|182193.9|182294.4|182203.7|182125.1|182035.1|268
1754032800000|2025-08-01 07:20:00|182282|182192|182244.6|182154.6|182296.7|182206.7|182164.5|182062.7|268
1754033100000|2025-08-01 07:25:00|182252.6|182162.6|182186.5|182056.5|182326.5|182236.5|182183.9|182053.9|318
1754033400000|2025-08-01 07:30:00|182179.1|182049.1|182323.2|182193.2|182344.9|182248.4|182149.5|182046.4|239
1754033700000|2025-08-01 07:35:00|182327.5|182197.5|182364.9|182234.9|182369.9|182265.8|182259.2|182141.5|258
1754034000000|2025-08-01 07:40:00|182362.1|182232.1|182367.3|182277.3|182415.2|182306.6|182304.7|182197.1|320
1754034300000|2025-08-01 07:45:00|182364.9|182274.9|182421.3|182331.3|182492.3|182402.3|182336.3|182235.1|430
1754034600000|2025-08-01 07:50:00|182419.6|182329.6|182486.4|182396.4|182525.3|182415.3|182416.2|182326.2|306
1754034900000|2025-08-01 07:55:00|182491.9|182401.9|182458.1|182368.1|182555.6|182465.6|182450.4|182360.4|264
1754035200000|2025-08-01 08:00:00|182451.8|182361.8|182565|182475|182585.5|182495.5|182451.8|182361.8|274
1754035500000|2025-08-01 08:05:00|182566.8|182476.8|182762.5|182672.5|182784.3|182694.3|182557.9|182467.9|343
1754035800000|2025-08-01 08:10:00|182763.5|182673.5|182839.3|182749.3|182914.3|182790.8|182754|182664|273
1754036100000|2025-08-01 08:15:00|182840.6|182750.6|182817.5|182727.5|183001.6|182881.6|182803.8|182713.8|300
1754036400000|2025-08-01 08:20:00|182816|182726|182930.9|182800.9|182942.6|182832.1|182806.4|182703.9|181
1754036700000|2025-08-01 08:25:00|182926.3|182796.3|182968.2|182838.2|182987.1|182887.2|182911.3|182781.3|256
1754037000000|2025-08-01 08:30:00|182967.5|182837.5|183005.9|182915.9|183057.4|182967.4|182965.5|182835.5|269
1754037300000|2025-08-01 08:35:00|182998.8|182908.8|182969.7|182839.7|183013.3|182918.3|182924|182834|222
1754037600000|2025-08-01 08:40:00|182970.3|182840.3|182995.3|182905.3|182997.1|182907.1|182910.8|182781.3|156
1754037900000|2025-08-01 08:45:00|183001.3|182911.3|183002.8|182912.8|183058.9|182968.9|182949.2|182859.2|215
1754038200000|2025-08-01 08:50:00|183001.1|182911.1|183023.2|182933.2|183044.4|182947.5|182968.5|182868.9|135
1754038500000|2025-08-01 08:55:00|183019.2|182929.2|183036.9|182906.9|183049.8|182930.9|182991.5|182874.8|81
1754038800000|2025-08-01 09:00:00|183028.4|182898.4|182964.4|182874.4|183058.1|182943.2|182961.5|182871.5|139
1754039100000|2025-08-01 09:05:00|182961.9|182871.9|183008|182878|183043.4|182918.5|182903.9|182808.6|227
1754039400000|2025-08-01 09:10:00|183017.4|182887.4|182975.9|182885.9|183048.6|182918.6|182972.2|182882.2|125
1754039700000|2025-08-01 09:15:00|182982.7|182892.7|183068.9|182938.9|183079.8|182949.8|182977.2|182877.3|102
1754040000000|2025-08-01 09:20:00|183079.1|182949.1|183382.6|183292.6|183437.5|183347.5|183075.1|182945.1|373
1754040300000|2025-08-01 09:25:00|183388.5|183298.5|183431.8|183341.8|183530|183400.6|183388.5|183297.8|363
1754040600000|2025-08-01 09:30:00|183454.9|183324.9|183520.3|183430.3|183569.8|183479.8|183448.1|183318.1|199
1754040900000|2025-08-01 09:35:00|183519.9|183429.9|183609.8|183479.8|183626.1|183530.2|183387.4|183279.3|262
1754041200000|2025-08-01 09:40:00|183606.1|183476.1|183534.3|183404.3|183615.6|183485.6|183380.8|183290.8|296
1754041500000|2025-08-01 09:45:00|183536.7|183406.7|183615.9|183525.9|183647.7|183557.7|183509.6|183406.7|291
1754041800000|2025-08-01 09:50:00|183616.9|183526.9|183596.6|183506.6|183639.5|183549.5|183529.4|183439.4|368
1754042100000|2025-08-01 09:55:00|183599.6|183509.6|183543.8|183453.8|183620.3|183530.3|183520|183430|213
1754042400000|2025-08-01 10:00:00|183559.6|183469.6|183496.6|183406.6|183572.3|183482.3|183441.6|183351.6|276
1754042700000|2025-08-01 10:05:00|183490.5|183400.5|183423.4|183293.4|183501.9|183411.9|183386.8|183278|172
1754043000000|2025-08-01 10:10:00|183429.6|183299.6|183445.2|183355.2|183521.9|183418.3|183393.2|183277.1|238
1754043300000|2025-08-01 10:15:00|183441.4|183351.4|183439.6|183309.6|183495.8|183405.8|183385.8|183295.8|191
1754043600000|2025-08-01 10:20:00|183440.9|183310.9|183469.9|183339.9|183483.5|183393.5|183353.1|183261.3|292
1754043900000|2025-08-01 10:25:00|183463.7|183333.7|183224.6|183134.6|183463.7|183333.7|183224.6|183134.6|246
1754044200000|2025-08-01 10:30:00|183229.4|183139.4|183118.1|182988.1|183259.8|183169.8|183097|182988.1|172
1754044500000|2025-08-01 10:35:00|183111.3|182981.3|183339.5|183209.5|183351.2|183221.2|183044|182945.9|253
1754044800000|2025-08-01 10:40:00|183345.8|183215.8|183232.3|183142.3|183379.8|183255.1|183156.6|183066.6|235
1754045100000|2025-08-01 10:45:00|183239.1|183149.1|183229.6|183139.6|183264.7|183174.7|183222.2|183132.2|193
1754045400000|2025-08-01 10:50:00|183233.2|183143.2|183124.4|183034.4|183265|183175|183122.4|183032.4|220
1754045700000|2025-08-01 10:55:00|183134.1|183044.1|183162.2|183072.2|183186.5|183096.5|183084.7|182994.7|281
1754046000000|2025-08-01 11:00:00|183161.4|183071.4|183106.4|183016.4|183162.6|183072.6|183054.7|182964.7|450
1754046300000|2025-08-01 11:05:00|183107|183017|183112.7|182982.7|183192.9|183102.9|183078.4|182982.7|189
1754046600000|2025-08-01 11:10:00|183105.9|182975.9|182985.8|182895.8|183120.1|182990.1|182955.4|182853|198
1754046900000|2025-08-01 11:15:00|182984.4|182894.4|183051.3|182961.3|183076.3|182986.3|182955.8|182857.7|152
1754047200000|2025-08-01 11:20:00|183046.5|182956.5|182842.3|182752.3|183046.5|182956.5|182836.4|182746.4|174
1754047500000|2025-08-01 11:25:00|182844.8|182754.8|182978.2|182848.2|183015|182905.4|182841.1|182751.1|298
1754047800000|2025-08-01 11:30:00|182976.9|182846.9|183024.8|182934.8|183112.5|182982.5|182964.8|182834.8|195
1754048100000|2025-08-01 11:35:00|183022.7|182932.7|182992.9|182902.9|183028.5|182938.5|182982.1|182892.1|172
1754048400000|2025-08-01 11:40:00|182995.3|182905.3|182962|182872|183019.3|182929.3|182959.2|182869.2|156
1754048700000|2025-08-01 11:45:00|182967.4|182837.4|183012.7|182922.7|183017.6|182927.6|182948.4|182818.4|354
1754049000000|2025-08-01 11:50:00|183016.6|182926.6|183108.8|183018.8|183165.9|183075.9|182953.6|182863.6|349
1754049300000|2025-08-01 11:55:00|183103.9|183013.9|183108.8|183018.8|183211.4|183121.4|183067.5|182977.5|551
1754049600000|2025-08-01 12:00:00|183109.5|183019.5|183348.4|183218.4|183363.3|183273.3|183006.5|182898.4|530
1754049900000|2025-08-01 12:05:00|183350.4|183220.4|183282.9|183192.9|183370.8|183258.1|183253.7|183163.7|217
1754050200000|2025-08-01 12:10:00|183281.5|183191.5|183167.2|183037.2|183298.7|183208.7|183128.8|183006.2|265
1754050500000|2025-08-01 12:15:00|183200.4|183070.4|183248.2|183118.2|183266.6|183136.6|183039.5|182946.5|385
1754050800000|2025-08-01 12:20:00|183227.7|183097.7|183205.3|183075.3|183239.5|183109.5|183125.1|183021.5|298
1754051100000|2025-08-01 12:25:00|183201.7|183071.7|183367.3|183025.3|183367.3|183193.4|183190.8|183025.3|429
1754051400000|2025-08-01 12:30:00|183364.9|183022.9|181764.7|181634.7|183371.6|183029.6|181484.7|181313.4|746
1754051700000|2025-08-01 12:35:00|181766.8|181636.8|181563.9|181433.9|181809.7|181679.7|181273.1|181143.1|971
1754052000000|2025-08-01 12:40:00|181571.6|181441.6|180847.7|180717.7|181664.1|181534.1|180814.5|180684.5|851
1754052300000|2025-08-01 12:45:00|180834.7|180704.7|180745.2|180615.2|180929.5|180799.5|180512.6|180382.6|839
1754052600000|2025-08-01 12:50:00|180749.4|180619.4|180811.5|180721.5|181068.2|180973.2|180682.4|180552.4|835
1754052900000|2025-08-01 12:55:00|180803.6|180713.6|180699.3|180569.3|180907.6|180800.2|180617.1|180487.1|906
1754053200000|2025-08-01 13:00:00|180702.8|180572.8|180762.9|180632.9|180812.8|180682.8|180550.3|180420.3|771
1754053500000|2025-08-01 13:05:00|180763.6|180633.6|180798.6|180668.6|180870.9|180760.5|180638.8|180535.4|781
1754053800000|2025-08-01 13:10:00|180787|180657|180555.8|180425.8|180789.8|180659.8|180555.8|180425.8|748
1754054100000|2025-08-01 13:15:00|180559|180429|180719.8|180589.8|180719.8|180589.8|180440.7|180341.1|783
1754054400000|2025-08-01 13:20:00|180719.2|180589.2|180553|180423|180774.5|180644.5|180458.7|180368.7|666
1754054700000|2025-08-01 13:25:00|180563.3|180433.3|180514.9|180384.9|180600.9|180499.5|180449.4|180325.8|600
1754055000000|2025-08-01 13:30:00|180515.8|180385.8|180574|180444|180652.3|180562.3|180396.1|180306.1|692
1754055300000|2025-08-01 13:35:00|180564.3|180434.3|180594.4|180464.4|180650.3|180533.4|180361.2|180231.2|647
1754055600000|2025-08-01 13:40:00|180593.1|180463.1|181015.8|180715.1|181015.8|180780.8|180538.8|180408.8|527
1754055900000|2025-08-01 13:45:00|180899.4|180769.4|180826.3|180736.3|181142.7|181052.7|180786.7|180696.7|589
1754056200000|2025-08-01 13:50:00|180827.8|180737.8|180910.2|180820.2|180999.3|180869.3|180743.1|180653.1|560
1754056500000|2025-08-01 13:55:00|180907.4|180817.4|181128.9|180865.7|181128.9|181020.8|180870.6|180780.6|539
1754056800000|2025-08-01 14:00:00|181139.2|180865.5|180931.8|180801.8|181139.2|180874.2|180465.6|180274.4|822
1754057100000|2025-08-01 14:05:00|180932.5|180802.5|180898.8|180768.8|181022.9|180907.5|180803.2|180683.9|753
1754057400000|2025-08-01 14:10:00|180898.5|180768.5|181018.4|180888.4|181024.5|180894.5|180752.1|180662.1|710
1754057700000|2025-08-01 14:15:00|181024.8|180894.8|180569.8|180479.8|181024.8|180894.8|180551.5|180425.5|813
1754058000000|2025-08-01 14:20:00|180574.6|180484.6|180546|180416|180652.7|180522.7|180461.1|180342.7|568
1754058300000|2025-08-01 14:25:00|180547.6|180417.6|180699.7|180609.7|180747.6|180634.6|180508.4|180390.1|601
1754058600000|2025-08-01 14:30:00|180701.1|180611.1|180713.9|180623.9|180798.6|180688.2|180670.1|180580.1|538
1754058900000|2025-08-01 14:35:00|180719.4|180629.4|180718|180628|180786.6|180696.6|180659.1|180550.5|615
1754059200000|2025-08-01 14:40:00|180723.7|180633.7|180720.6|180630.6|180822.8|180692.8|180694.9|180588.6|644
1754059500000|2025-08-01 14:45:00|180723.3|180633.3|180613.4|180523.4|180730|180640|180453.1|180340.4|587
1754059800000|2025-08-01 14:50:00|180613.3|180523.3|180860.5|180770.5|180870.1|180780.1|180613.3|180523.3|511
1754060100000|2025-08-01 14:55:00|180855|180765|180805|180715|180865.9|180775.9|180630.2|180540.2|563
1754060400000|2025-08-01 15:00:00|180794.1|180704.1|180873.8|180783.8|180884.9|180794.9|180766.8|180676.8|391
1754060700000|2025-08-01 15:05:00|180878.6|180788.6|180644.1|180554.1|180882.5|180792.5|180631.8|180531.9|478
1754061000000|2025-08-01 15:10:00|180645.6|180555.6|180593.4|180503.4|180667.3|180577.3|180548.9|180458.9|378
1754061300000|2025-08-01 15:15:00|180591.6|180501.6|180780.9|180650.9|180786.4|180658.8|180464.4|180374.4|404
1754061600000|2025-08-01 15:20:00|180779.9|180649.9|180768.1|180678.1|180781.4|180686.8|180678.1|180588.1|286
1754061900000|2025-08-01 15:25:00|180768.9|180678.9|180856.6|180726.6|180973.7|180843.7|180761.1|180671.1|412
1754062200000|2025-08-01 15:30:00|180854.3|180724.3|180669.1|180579.1|180873.5|180743.5|180652.2|180562.2|557
1754062500000|2025-08-01 15:35:00|180667.3|180577.3|180693.6|180603.6|180693.6|180603.6|180569.1|180479.1|362
1754062800000|2025-08-01 15:40:00|180690.1|180600.1|180659.1|180569.1|180725.8|180623.8|180624.6|180534.6|332
1754063100000|2025-08-01 15:45:00|180661.2|180571.2|180649.8|180519.8|180703.4|180613.4|180616.9|180513.1|204
1754063400000|2025-08-01 15:50:00|180647.8|180517.8|180481.4|180351.4|180680.3|180550.3|180469|180339|455
1754063700000|2025-08-01 15:55:00|180487.9|180357.9|180499.8|180369.8|180515.1|180385.1|180428|180298|437
1754064000000|2025-08-01 16:00:00|180503.1|180373.1|180513.9|180383.9|180526.8|180396.8|180360.1|180230.1|474
1754064300000|2025-08-01 16:05:00|180512.8|180382.8|180512.3|180382.3|180623.1|180493.1|180491.6|180361.6|495
1754064600000|2025-08-01 16:10:00|180517.3|180387.3|180503.4|180373.4|180549.7|180419.7|180472.8|180342.8|483
1754064900000|2025-08-01 16:15:00|180504.1|180374.1|180461.8|180331.8|180542.7|180412.7|180447.2|180317.2|472
1754065200000|2025-08-01 16:20:00|180455.8|180325.8|180535.7|180405.7|180559.9|180429.9|180445.5|180315.5|376
1754065500000|2025-08-01 16:25:00|180536.5|180406.5|180720.9|180590.9|180777.3|180647.3|180529.4|180399.4|435
1754065800000|2025-08-01 16:30:00|180726.4|180596.4|180738.3|180608.3|180789.7|180659.7|180724.6|180594.6|417
1754066100000|2025-08-01 16:35:00|180734.2|180604.2|180815.4|180685.4|180853.3|180723.3|180710.9|180580.9|412
1754066400000|2025-08-01 16:40:00|180813|180683|180857|180727|180870.3|180740.3|180804.1|180674.1|434
1754066700000|2025-08-01 16:45:00|180863.8|180733.8|180823.7|180693.7|180868.9|180738.9|180802.9|180672.9|407
1754067000000|2025-08-01 16:50:00|180815.8|180685.8|180828.9|180698.9|180887.9|180757.9|180792.5|180662.5|295
1754067300000|2025-08-01 16:55:00|180827.4|180697.4|180861.3|180731.3|180912.6|180782.6|180805.4|180682.3|457
1754067600000|2025-08-01 17:00:00|180865.7|180735.7|181107.9|180977.9|181112.7|180982.7|180856.9|180726.9|621
1754067900000|2025-08-01 17:05:00|181109.4|180979.4|181352.8|181262.8|181433.4|181303.4|181090.5|180960.5|479
1754068200000|2025-08-01 17:10:00|181357.8|181267.8|181329.4|181199.4|181364|181267.8|181226.4|181096.4|373
1754068500000|2025-08-01 17:15:00|181324.6|181194.6|181286|181156|181373.9|181243.9|181286|181156|305
1754068800000|2025-08-01 17:20:00|181285.4|181155.4|181058.1|180928.1|181299.5|181169.5|181050.2|180920.2|268
1754069100000|2025-08-01 17:25:00|181051.6|180921.6|181228.3|181098.3|181284.3|181154.3|181047.2|180917.2|439
1754069400000|2025-08-01 17:30:00|181222.5|181092.5|181252.3|181122.3|181252.3|181122.3|181159.2|181029.2|358
1754069700000|2025-08-01 17:35:00|181242.7|181112.7|181286.9|181156.9|181352.6|181222.6|181242.7|181112.7|320
1754070000000|2025-08-01 17:40:00|181279|181149|181214.9|181084.9|181295.9|181165.9|181146.1|181016.1|337
1754070300000|2025-08-01 17:45:00|181217.4|181087.4|181133.5|181003.5|181232.4|181102.4|181127.6|180997.6|187
1754070600000|2025-08-01 17:50:00|181127.4|180997.4|181117.3|180987.3|181148.6|181018.6|181060.5|180930.5|220
1754070900000|2025-08-01 17:55:00|181115|180985|181177.6|181047.6|181216.2|181086.2|181108.9|180978.9|260
1754071200000|2025-08-01 18:00:00|181179.7|181049.7|181189.8|181059.8|181228.7|181077.4|181090.3|180960.3|145
1754071500000|2025-08-01 18:05:00|181204|181074|181111.4|180981.4|181206.3|181076.3|181103.9|180973.9|147
1754071800000|2025-08-01 18:10:00|181118.1|180988.1|181026.3|180896.3|181119.8|180989.8|181015.9|180885.9|132
1754072100000|2025-08-01 18:15:00|181031.3|180901.3|181035.2|180905.2|181047.1|180917.1|180942.2|180812.2|214
1754072400000|2025-08-01 18:20:00|181036.1|180906.1|181027.3|180897.3|181057.5|180927.5|180943|180813|280
1754072700000|2025-08-01 18:25:00|181027|180897|180937.1|180807.1|181035.5|180905.5|180925.9|180795.9|270
1754073000000|2025-08-01 18:30:00|180938|180808|180875.7|180745.7|180946.7|180816.7|180865.5|180735.5|387
1754073300000|2025-08-01 18:35:00|180874.8|180744.8|180918.4|180788.4|180918.4|180788.4|180867.1|180737.1|299
1754073600000|2025-08-01 18:40:00|180919.3|180789.3|180899.3|180769.3|180934.4|180804.4|180885.1|180755.1|263
1754073900000|2025-08-01 18:45:00|180898.7|180768.7|180978.5|180848.5|181016.9|180886.9|180878.6|180748.6|282
1754074200000|2025-08-01 18:50:00|180972.4|180842.4|181031.6|180901.6|181066.4|180936.4|180963.9|180833.9|413
1754074500000|2025-08-01 18:55:00|181036.8|180906.8|181073.5|180943.5|181086.6|180956.6|181020.6|180890.6|387
1754074800000|2025-08-01 19:00:00|181080.3|180950.3|181115.8|180985.8|181203.6|181073.6|181038|180908|309
1754075100000|2025-08-01 19:05:00|181111.9|180981.9|181087.4|180957.4|181129.2|180999.2|181045.1|180915.1|207
1754075400000|2025-08-01 19:10:00|181087.8|180957.8|181010.1|180880.1|181099.8|180969.8|180996.8|180866.8|127
1754075700000|2025-08-01 19:15:00|181011.9|180881.9|180923.7|180793.7|181017.1|180887.1|180896.5|180766.5|242
1754076000000|2025-08-01 19:20:00|180923.2|180793.2|180976.1|180846.1|181020.9|180890.9|180922.1|180792.1|243
1754076300000|2025-08-01 19:25:00|180977.8|180847.8|180896.7|180806.7|181018.3|180888.3|180896.4|180791.2|245
1754076600000|2025-08-01 19:30:00|180895.4|180805.4|180728.8|180598.8|180969.7|180839.7|180725.1|180595.1|487
1754076900000|2025-08-01 19:35:00|180738.1|180608.1|180658.9|180528.9|180793|180663|180634.5|180504.5|441
1754077200000|2025-08-01 19:40:00|180659.3|180529.3|180613.2|180483.2|180686.2|180556.2|180595.2|180465.2|356
1754077500000|2025-08-01 19:45:00|180605.3|180475.3|180580.5|180450.5|180645.4|180515.4|180552.7|180422.7|387
1754077800000|2025-08-01 19:50:00|180579.1|180449.1|180580.9|180450.9|180713.5|180583.5|180565|180435|416
1754078100000|2025-08-01 19:55:00|180585.4|180455.4|180612.4|180482.4|180614.3|180484.3|180465.9|180335.9|361
1754078400000|2025-08-01 20:00:00|180600.8|180470.8|180566|180436|180614.4|180484.4|180559|180429|115
1754078700000|2025-08-01 20:05:00|180554.1|180424.1|180458.8|180328.8|180555.8|180425.8|180453|180272.5|48
1754079000000|2025-08-01 20:10:00|180518.9|180275.9|180504.7|180278.9|180518.9|180354|180457|180270.6|60
1754079300000|2025-08-01 20:15:00|180512.9|180270.7|180320.4|180190.4|180512.9|180332|180318.5|180188.5|77
1754079600000|2025-08-01 20:20:00|180328.1|180198.1|180312.7|180182.7|180329|180199|180267.3|180158.4|53
1754079900000|2025-08-01 20:25:00|180310.6|180180.6|180317.7|180187.7|180324.8|180194.8|180309.9|180179.9|49
1754080200000|2025-08-01 20:30:00|180318.7|180188.7|180278.9|180148.9|180321.5|180191.5|180278.9|180148.9|32
1754080500000|2025-08-01 20:35:00|180249.4|180159.4|180438.7|180308.7|180444.7|180314.7|180249.4|180159.4|43
1754080800000|2025-08-01 20:40:00|180480.4|180278.9|180660.4|180362.5|180671.5|180398.7|180428.7|180255.7|60
1754081100000|2025-08-01 20:45:00|180646.7|180348.9|180529|180196|180665.5|180362.5|180352.5|180196|109
1754081400000|2025-08-01 20:50:00|180558.5|180216.5|180535|180215.4|180558.5|180265|180482.8|180189|13
1754081700000|2025-08-01 20:55:00|180540|180225.1|180747.5|180405.5|180752.5|180410.5|180510.5|180204|12
1754251200000|2025-08-03 20:00:00|180772.5|180380.5|180772.5|180380.5|180772.5|180380.5|180772.5|180380.5|1
1754256000000|2025-08-03 21:20:00|180747.5|180405.5|180747.5|180405.5|180747.5|180405.5|180747.5|180405.5|1
1754261100000|2025-08-03 22:45:00|181371|181029|181396|181054|181446|181104|181221|180879|10
1754261400000|2025-08-03 22:50:00|181221|180879|181221|180879|181221|180879|181221|180879|1
1754261700000|2025-08-03 22:55:00|181156.1|180814.1|181008.3|180666.3|181156.1|180814.1|181003|180661|11
1754262000000|2025-08-03 23:00:00|181003|180661|180560.3|180218.3|181003|180661|180560.3|180218.3|29
1754262300000|2025-08-03 23:05:00|180707.7|180365.7|180518|180176|180707.7|180365.7|180488.3|180160.6|171
1754262600000|2025-08-03 23:10:00|180517.4|180175.4|180398.4|180268.4|180517.4|180277.9|180351.6|180146.5|57
1754262900000|2025-08-03 23:15:00|180397.3|180267.3|180409.4|180187.6|180495|180269.8|180394.3|180174.1|69
1754263200000|2025-08-03 23:20:00|180408.4|180208.8|180395|180165|180422.6|180208.8|180395|180158|26
1754263500000|2025-08-03 23:25:00|180394.7|180165.3|180359.6|180229.6|180420|180230.5|180359.6|180162|27
1754263800000|2025-08-03 23:30:00|180395.3|180164.8|180413.3|180164.5|180413.3|180231.2|180360.1|180164.5|24
1754264100000|2025-08-03 23:35:00|180416.2|180164.8|180358.3|180228.3|180416.2|180231.1|180358.3|180164.5|24
1754264400000|2025-08-03 23:40:00|180358.9|180228.9|180374.4|180153.3|180402|180228.9|180349.3|180153.3|18
1754264700000|2025-08-03 23:45:00|180372.3|180151.3|180373.2|180161.2|180379.8|180218.5|180312.8|180145.2|37
1754265000000|2025-08-03 23:50:00|180340.4|180210.4|180327|180197|180358.4|180219.5|180322.5|180140.6|18
1754265300000|2025-08-03 23:55:00|180327.1|180197.1|180335.3|180205.3|180354|180224|180327.1|180197.1|33
1754265600000|2025-08-04 00:00:00|180352.5|180222.5|180393.1|180263.1|180421.3|180291.3|180330.1|180200.1|99
1754265900000|2025-08-04 00:05:00|180393.4|180263.4|180356.8|180226.8|180401.1|180271.1|180341.4|180211.4|85
1754266200000|2025-08-04 00:10:00|180336.9|180206.9|180514.4|180384.4|180525.8|180395.8|180334.9|180173.1|160
1754266500000|2025-08-04 00:15:00|180505.4|180375.4|180525.6|180395.6|180566.9|180410.8|180501.8|180338.8|163
1754266800000|2025-08-04 00:20:00|180525|180395|180549.4|180419.4|180595.1|180420.9|180502.7|180338.3|82
1754267100000|2025-08-04 00:25:00|180551.9|180421.9|180648.9|180437|180676.2|180501.8|180551.6|180417.4|111
1754267400000|2025-08-04 00:30:00|180647.9|180437.3|180703|180573|180746.4|180586.9|180594.8|180414.7|125
1754267700000|2025-08-04 00:35:00|180686.7|180556.7|180573.4|180443.4|180697.8|180567.8|180571.3|180421|112
1754268000000|2025-08-04 00:40:00|180596.9|180466.9|180599.7|180469.7|180608|180478|180509.9|180379.9|236
1754268300000|2025-08-04 00:45:00|180613.4|180483.4|180609.8|180479.8|180654.8|180508.3|180579|180415.7|153
1754268600000|2025-08-04 00:50:00|180604.8|180474.8|180495.7|180365.7|180611.1|180481.1|180489.6|180359.6|215
1754268900000|2025-08-04 00:55:00|180496.4|180366.4|180503|180373|180604|180411.2|180473.4|180338.9|91
1754269200000|2025-08-04 01:00:00|180496.7|180366.7|180457.9|180327.9|180570.6|180402.5|180390.6|180260.6|300
1754269500000|2025-08-04 01:05:00|180458.3|180328.3|180624.1|180494.1|180626.4|180496.4|180445|180315|142
1754269800000|2025-08-04 01:10:00|180623.5|180493.5|180616.2|180486.2|180626.7|180496.7|180598.3|180468.3|114
1754270100000|2025-08-04 01:15:00|180618.1|180488.1|180521.4|180391.4|180618.1|180488.1|180510.7|180380.7|242
1754270400000|2025-08-04 01:20:00|180503.6|180373.6|180620.3|180490.3|180620.7|180490.7|180464.4|180334.4|302
1754270700000|2025-08-04 01:25:00|180619|180489|180605.8|180475.8|180623.5|180493.5|180562|180432|195
1754271000000|2025-08-04 01:30:00|180604.4|180474.4|180521.1|180391.1|180609.4|180479.4|180452.6|180322.6|228
1754271300000|2025-08-04 01:35:00|180521.8|180391.8|180515.1|180385.1|180527.9|180397.9|180475.4|180345.4|211
1754271600000|2025-08-04 01:40:00|180515.5|180385.5|180489|180359|180557.5|180395.4|180474.3|180297.6|298
1754271900000|2025-08-04 01:45:00|180487.4|180357.4|180390.5|180260.5|180487.4|180357.4|180382|180252|151
1754272200000|2025-08-04 01:50:00|180391.3|180261.3|180381.6|180251.6|180429.9|180299.9|180376.8|180246.8|134
1754272500000|2025-08-04 01:55:00|180383|180253|180383.4|180253.4|180399.2|180269.2|180372.4|180242.4|154
1754272800000|2025-08-04 02:00:00|180384.1|180254.1|180429.7|180299.7|180453|180323|180367.6|180237.6|211
1754273100000|2025-08-04 02:05:00|180413.5|180283.5|180395.6|180265.6|180443.7|180313.7|180382.3|180252.3|140
1754273400000|2025-08-04 02:10:00|180396|180266|180396.5|180266.5|180413.7|180283.7|180377.3|180247.3|98
1754273700000|2025-08-04 02:15:00|180395.7|180265.7|180402.2|180272.2|180413|180283|180378.4|180248.4|104
1754274000000|2025-08-04 02:20:00|180393.7|180263.7|180390.6|180260.6|180409.5|180279.5|180365.9|180235.9|97
1754274300000|2025-08-04 02:25:00|180396.4|180266.4|180441.2|180311.2|180441.2|180311.2|180385.9|180255.9|114
1754274600000|2025-08-04 02:30:00|180442.8|180312.8|180409.4|180279.4|180443.6|180313.6|180409.3|180279.3|135
1754274900000|2025-08-04 02:35:00|180414.1|180284.1|180444.6|180314.6|180444.6|180314.6|180391|180261|129
1754275200000|2025-08-04 02:40:00|180443.8|180313.8|180422.6|180292.6|180450.8|180320.8|180415.7|180285.7|97
1754275500000|2025-08-04 02:45:00|180422.3|180292.3|180442.4|180312.4|180449|180319|180422.3|180292.3|131
1754275800000|2025-08-04 02:50:00|180443.9|180313.9|180426.1|180296.1|180448|180318|180420.6|180290.6|105
1754276100000|2025-08-04 02:55:00|180428.6|180298.6|180436.7|180306.7|180438.9|180308.9|180411.4|180281.4|108
1754276400000|2025-08-04 03:00:00|180440.1|180310.1|180390.4|180260.4|180443.1|180313.1|180370.6|180240.6|64
1754276700000|2025-08-04 03:05:00|180397.2|180267.2|180430.3|180300.3|180442.1|180312.1|180389.5|180259.5|72
1754277000000|2025-08-04 03:10:00|180429.1|180299.1|180431.3|180301.3|180435.9|180305.9|180419.9|180289.9|73
1754277300000|2025-08-04 03:15:00|180432|180302|180474.7|180344.7|180497|180367|180430.7|180300.7|85
1754277600000|2025-08-04 03:20:00|180468.3|180338.3|180484.7|180354.7|180504.4|180374.4|180468.3|180338.3|63
1754277900000|2025-08-04 03:25:00|180508.4|180378.4|180460|180330|180508.4|180378.4|180438.8|180308.8|52
1754278200000|2025-08-04 03:30:00|180459.7|180329.7|180494.4|180364.4|180509.6|180379.6|180458.2|180328.2|59
1754278500000|2025-08-04 03:35:00|180506|180376|180477.6|180347.6|180523.2|180383.2|180471.5|180315.3|30
1754278800000|2025-08-04 03:40:00|180513.4|180312.8|180474|180344|180513.4|180364.2|180440|180310|211
1754279100000|2025-08-04 03:45:00|180479.2|180349.2|180454.8|180324.8|180510.7|180357.5|180444.9|180294.3|85
1754279400000|2025-08-04 03:50:00|180455.4|180325.4|180452|180322|180460|180330|180442.4|180312.4|43
1754279700000|2025-08-04 03:55:00|180444.8|180314.8|180473.4|180343.4|180477.6|180347.6|180444.8|180314.8|26
1754280000000|2025-08-04 04:00:00|180487.6|180357.6|180477.5|180347.5|180510.5|180369.4|180459.7|180305.9|65
1754280300000|2025-08-04 04:05:00|180459.9|180329.9|180476|180346|180504|180374|180459.9|180329.9|50
1754280600000|2025-08-04 04:10:00|180469.1|180339.1|180434.6|180304.6|180476.4|180346.4|180398.1|180268.1|86
1754280900000|2025-08-04 04:15:00|180435.4|180305.4|180442.7|180312.7|180445.4|180315.4|180431.4|180301.4|54
1754281200000|2025-08-04 04:20:00|180443.4|180313.4|180484.6|180354.6|180497.3|180367.3|180436.1|180306.1|56
1754281500000|2025-08-04 04:25:00|180486|180356|180466.8|180336.8|180497.7|180367.7|180466.6|180336.6|42
1754281800000|2025-08-04 04:30:00|180467.1|180337.1|180457.4|180327.4|180467.9|180337.9|180449.3|180319.3|103
1754282100000|2025-08-04 04:35:00|180457.3|180327.3|180496.3|180366.3|180496.3|180366.3|180443.9|180313.9|73
1754282400000|2025-08-04 04:40:00|180505.3|180375.3|180534.6|180404.6|180541.1|180411.1|180489.4|180359.4|40
1754282700000|2025-08-04 04:45:00|180534.8|180404.8|180517.2|180387.2|180536.6|180406.6|180489.1|180359.1|27
1754283000000|2025-08-04 04:50:00|180512.9|180382.9|180524.6|180394.6|180526.7|180396.7|180509.3|180379.3|28
1754283300000|2025-08-04 04:55:00|180522.3|180392.3|180531.2|180401.2|180539.1|180409.1|180520.2|180390.2|24
1754283600000|2025-08-04 05:00:00|180529.5|180399.5|180572.2|180482.2|180586.6|180496.6|180526.5|180396.5|87
1754283900000|2025-08-04 05:05:00|180576|180486|180580.9|180490.9|180585|180495|180564.8|180474.8|41
1754284200000|2025-08-04 05:10:00|180586.7|180496.7|180584|180494|180587.7|180497.7|180577.4|180487.4|58
1754284500000|2025-08-04 05:15:00|180588.4|180498.4|180625.3|180495.3|180642.3|180542.9|180584.7|180487.7|150
1754284800000|2025-08-04 05:20:00|180626.1|180496.1|180469.3|180339.3|180626.1|180496.1|180468.2|180338.2|83
1754285100000|2025-08-04 05:25:00|180467.3|180337.3|180334.6|180244.6|180468.4|180338.4|180334.6|180232.4|71
1754285400000|2025-08-04 05:30:00|180336.9|180246.9|180359.9|180269.9|180392.5|180302.5|180336.9|180246.9|30
1754285700000|2025-08-04 05:35:00|180355.5|180265.5|180360|180270|180365.3|180275.3|180355.5|180265.5|36
1754286000000|2025-08-04 05:40:00|180354.3|180264.3|180505.7|180375.7|180512.7|180382.7|180354.3|180253.6|64
1754286300000|2025-08-04 05:45:00|180505.8|180375.8|180533.3|180403.3|180555.7|180422.2|180500.8|180345.4|66
1754286600000|2025-08-04 05:50:00|180532|180402|180593.5|180463.5|180631.2|180501.2|180527.7|180371.4|134
1754286900000|2025-08-04 05:55:00|180594|180464|180558.8|180468.8|180599.2|180476.9|180544.5|180433.6|107
1754287200000|2025-08-04 06:00:00|180570.9|180480.9|180772.2|180642.2|180793.7|180663.7|180550.8|180440.7|335
1754287500000|2025-08-04 06:05:00|180776|180646|180668.5|180578.5|180778.3|180660.5|180614.9|180524.9|270
1754287800000|2025-08-04 06:10:00|180669.3|180579.3|180438.9|180348.9|180683.2|180593.2|180398.3|180289.2|407
1754288100000|2025-08-04 06:15:00|180432.8|180342.8|180454.9|180364.9|180471.8|180381.8|180356.2|180266.2|271
1754288400000|2025-08-04 06:20:00|180449.4|180359.4|180715|180585|180715.5|180607.7|180445.9|180355.9|379
1754288700000|2025-08-04 06:25:00|180715.7|180585.7|180727.7|180637.7|180752.5|180662.5|180697.2|180585.7|124
1754289000000|2025-08-04 06:30:00|180722.9|180632.9|180559|180429|180735.8|180632.9|180539.6|180425.4|326
1754289300000|2025-08-04 06:35:00|180558.9|180428.9|180348.4|180258.4|180559|180441.2|180334.9|180244.9|319
1754289600000|2025-08-04 06:40:00|180347.4|180257.4|180200.6|180110.6|180347.4|180257.4|180196.9|180106.9|252
1754289900000|2025-08-04 06:45:00|180202.8|180112.8|180225.7|180095.7|180279.8|180175|180187|180080.9|481
1754290200000|2025-08-04 06:50:00|180228.5|180098.5|180020|179890|180229|180136.9|179942.9|179845.4|546
1754290500000|2025-08-04 06:55:00|180023.2|179893.2|180058.3|179968.3|180112.3|179993.2|180017.5|179887.5|285
1754290800000|2025-08-04 07:00:00|180051.1|179961.1|180103.6|180013.6|180111.2|180021.2|179968.9|179878.9|270
1754291100000|2025-08-04 07:05:00|180113.3|180023.3|180227.4|180137.4|180270.1|180180.1|180111.6|180021.6|231
1754291400000|2025-08-04 07:10:00|180224.8|180134.8|179758.8|179628.8|180226.4|180136.4|179733.4|179565|288
1754291700000|2025-08-04 07:15:00|179751.8|179621.8|179888.9|179798.9|179928.3|179838.3|179734.6|179604.6|428
1754292000000|2025-08-04 07:20:00|179891.6|179801.6|179968.5|179878.5|179981|179891|179846|179750.3|382
1754292300000|2025-08-04 07:25:00|179972.5|179882.5|180123.8|179993.8|180133.4|180003.4|179930|179840|389
1754292600000|2025-08-04 07:30:00|180124.8|179994.8|179983.8|179893.8|180151.4|180041.4|179962.2|179872.2|293
1754292900000|2025-08-04 07:35:00|179972.9|179882.9|180169.2|180039.2|180185.2|180055.2|179918.6|179826.7|387
1754293200000|2025-08-04 07:40:00|180170.9|180040.9|180102.2|180012.2|180256.1|180143.7|180079.4|179989.4|397
1754293500000|2025-08-04 07:45:00|180103.2|180013.2|180080.2|179990.2|180164.6|180074.4|179974.9|179884.9|332
1754293800000|2025-08-04 07:50:00|180075.1|179985.1|180060.7|179970.7|180122.4|180032.4|180026.9|179930.9|243
1754294100000|2025-08-04 07:55:00|180058|179968|180066.8|179976.8|180166.2|180036.2|180032.9|179942.9|305
1754294400000|2025-08-04 08:00:00|180062.5|179972.5|180006.3|179916.3|180133.8|180014.4|179987.8|179890.4|306
1754294700000|2025-08-04 08:05:00|180006.6|179916.6|179888.7|179798.7|180026.2|179922.8|179841.2|179727|405
1754295000000|2025-08-04 08:10:00|179887.6|179797.6|179906.7|179776.7|179951.6|179851.8|179840.8|179740.9|464
1754295300000|2025-08-04 08:15:00|179910.9|179780.9|179943.9|179853.9|179951.4|179861.4|179858.5|179748.6|439
1754295600000|2025-08-04 08:20:00|179947.3|179857.3|180002.2|179912.2|180041.8|179951.8|179941|179851|280
1754295900000|2025-08-04 08:25:00|180002|179912|179953|179863|180088.2|179977.4|179941.4|179851.4|463
1754296200000|2025-08-04 08:30:00|179947.2|179857.2|180081.3|179951.3|180133.4|180005.1|179944|179854|465
1754296500000|2025-08-04 08:35:00|180076.3|179946.3|179997.8|179907.8|180081.4|179985.2|179988.8|179898.8|379
1754296800000|2025-08-04 08:40:00|180002.2|179912.2|179916.8|179826.8|180058.4|179941.7|179893.8|179803.8|410
1754297100000|2025-08-04 08:45:00|179912.2|179822.2|179930.4|179840.4|180067.2|179977.2|179912.2|179822.2|375
1754297400000|2025-08-04 08:50:00|179929.6|179839.6|179843.1|179753.1|179955|179865|179838|179748|293
1754297700000|2025-08-04 08:55:00|179845.6|179755.6|180002.7|179912.7|180043.7|179946.9|179845.6|179755.6|328
1754298000000|2025-08-04 09:00:00|180001.7|179911.7|179986.5|179896.5|180154.9|180045.3|179973.7|179883.7|403
1754298300000|2025-08-04 09:05:00|179982.7|179892.7|180049.6|179959.6|180103.8|180013.8|179977.8|179887.8|306
1754298600000|2025-08-04 09:10:00|180043.5|179953.5|180011.1|179881.1|180120.5|180009.5|179986.3|179881.1|387
1754298900000|2025-08-04 09:15:00|180022.7|179892.7|179932.5|179842.5|180067.1|179977.1|179929.2|179839.2|267
1754299200000|2025-08-04 09:20:00|179931.1|179841.1|179926.1|179836.1|179953.5|179863.5|179898.3|179808.3|152
1754299500000|2025-08-04 09:25:00|179910.7|179820.7|179891.4|179801.4|179928.1|179838.1|179869.3|179779.3|118
1754299800000|2025-08-04 09:30:00|179895.6|179805.6|179891.9|179801.9|179916.2|179826.2|179872.2|179782.2|103
1754300100000|2025-08-04 09:35:00|179894|179804|179825.9|179735.9|179896.9|179806.9|179809.4|179719.4|146
1754300400000|2025-08-04 09:40:00|179834|179744|179960.8|179830.8|179986.5|179869.8|179831.8|179741.8|252
1754300700000|2025-08-04 09:45:00|179946.8|179856.8|179997.4|179907.4|180046.4|179956.4|179946.8|179831.7|258
1754301000000|2025-08-04 09:50:00|180000.7|179910.7|180044.1|179954.1|180120.7|180001.7|179999.2|179888.1|338
1754301300000|2025-08-04 09:55:00|180043.5|179953.5|180101.4|180011.4|180105.8|180015.8|180033.9|179943.9|180
1754301600000|2025-08-04 10:00:00|180099.4|180009.4|180088.4|179998.4|180177.8|180081.2|180054.9|179964.9|280
1754301900000|2025-08-04 10:05:00|180110.9|179980.9|180118.8|180028.8|180127.1|180037.1|180050.2|179958.6|234
1754302200000|2025-08-04 10:10:00|180120.3|180030.3|180168.6|180038.6|180196.5|180100.5|180115.7|179991.8|221
1754302500000|2025-08-04 10:15:00|180166|180036|180304|180214|180312.1|180222.1|180144.9|180024.3|442
1754302800000|2025-08-04 10:20:00|180300.4|180210.4|180533.1|180403.1|180548|180418|180290.6|180191.1|366
1754303100000|2025-08-04 10:25:00|180536.3|180406.3|180411.2|180321.2|180542.6|180443.1|180339|180249|327
1754303400000|2025-08-04 10:30:00|180413.8|180323.8|180426.2|180336.2|180473.1|180383.1|180372.4|180282.4|480
1754303700000|2025-08-04 10:35:00|180422.1|180332.1|180493|180403|180535.4|180427.8|180390.2|180300.2|785
1754304000000|2025-08-04 10:40:00|180500.6|180410.6|180393.4|180263.4|180505.9|180415.9|180350.7|180230|385
1754304300000|2025-08-04 10:45:00|180394.4|180264.4|180296.5|180206.5|180418.7|180301|180296.5|180206.5|277
1754304600000|2025-08-04 10:50:00|180291.4|180201.4|180199.8|180109.8|180291.4|180201.4|180167.9|180077.9|304
1754304900000|2025-08-04 10:55:00|180202.7|180112.7|180263.4|180173.4|180297.3|180207.3|180171.6|180081.6|437
1754305200000|2025-08-04 11:00:00|180278.3|180188.3|180216.8|180126.8|180282.9|180192.9|180208.2|180118.2|166
1754305500000|2025-08-04 11:05:00|180212.9|180122.9|180356.4|180266.4|180365.9|180275.9|180205.5|180115.5|398
1754305800000|2025-08-04 11:10:00|180353.1|180263.1|180285.4|180195.4|180378|180288|180263.4|180173.4|327
1754306100000|2025-08-04 11:15:00|180284.8|180194.8|180295.4|180205.4|180297.5|180207.5|180239.9|180149.9|352
1754306400000|2025-08-04 11:20:00|180298.5|180208.5|180281.4|180191.4|180304.3|180214.3|180222.8|180132.8|278
1754306700000|2025-08-04 11:25:00|180282.5|180192.5|180262.5|180172.5|180311.8|180216.1|180245.1|180147.6|447
1754307000000|2025-08-04 11:30:00|180258.5|180168.5|180266.4|180176.4|180289.8|180199.8|180245.5|180155.5|498
1754307300000|2025-08-04 11:35:00|180270.7|180180.7|180291.4|180201.4|180308.2|180218.2|180234.8|180144.8|318
1754307600000|2025-08-04 11:40:00|180287.6|180197.6|180267|180177|180326|180236|180262.6|180172.6|320
1754307900000|2025-08-04 11:45:00|180266.2|180176.2|180229.5|180139.5|180277.6|180187.6|180217.6|180127.6|286
1754308200000|2025-08-04 11:50:00|180231.9|180141.9|180214.4|180124.4|180268.5|180178.5|180166.6|180076.6|221
1754308500000|2025-08-04 11:55:00|180215.9|180125.9|180220.3|180130.3|180256.9|180166.9|180200.9|180110.9|258
1754308800000|2025-08-04 12:00:00|180220.2|180130.2|180310.9|180220.9|180310.9|180220.9|180176.2|180086.2|263
1754309100000|2025-08-04 12:05:00|180309.3|180219.3|180262.3|180172.3|180317.3|180227.3|180251.2|180161.2|243
1754309400000|2025-08-04 12:10:00|180260.6|180170.6|180184.1|180094.1|180330.9|180240.9|180172.9|180082.9|443
1754309700000|2025-08-04 12:15:00|180180.7|180090.7|180150.7|180020.7|180184.5|180094.5|180049.3|179959.3|402
1754310000000|2025-08-04 12:20:00|180152|180022|180021.1|179931.1|180165.6|180058.4|179998|179908|311
1754310300000|2025-08-04 12:25:00|180023.2|179933.2|180106.9|179976.9|180165|180051.9|180002.8|179912.8|479
1754310600000|2025-08-04 12:30:00|180114.1|179984.1|180022.1|179892.1|180152.2|180062.2|180004.5|179879.6|369
1754310900000|2025-08-04 12:35:00|180020.1|179890.1|179935.9|179805.9|180051|179961|179914.7|179784.7|544
1754311200000|2025-08-04 12:40:00|179932.4|179802.4|179724|179634|179939.5|179809.5|179692.1|179602.1|359
1754311500000|2025-08-04 12:45:00|179714.9|179624.9|179644.6|179554.6|179720.9|179630.9|179571.9|179481.9|336
1754311800000|2025-08-04 12:50:00|179643|179553|179787.8|179697.8|179797.4|179707.4|179628.1|179538.1|366
1754312100000|2025-08-04 12:55:00|179790.5|179700.5|179770.3|179680.3|179840.8|179750.8|179734.8|179644.8|358
1754312400000|2025-08-04 13:00:00|179775.8|179685.8|179709.3|179579.3|179813.5|179712.9|179656.1|179557.9|471
1754312700000|2025-08-04 13:05:00|179693.6|179563.6|179750|179660|179823.2|179704.8|179667.8|179561.1|499
1754313000000|2025-08-04 13:10:00|179741.8|179651.8|179679.5|179589.5|179852.7|179722.7|179660.5|179567.9|413
1754313300000|2025-08-04 13:15:00|179681.6|179591.6|179716.1|179586.1|179791.5|179688.8|179661.5|179561.5|552
1754313600000|2025-08-04 13:20:00|179717.1|179587.1|179687.9|179557.9|179777.3|179672.1|179682.9|179554.5|503
1754313900000|2025-08-04 13:25:00|179697.8|179567.8|179654.1|179564.1|179727.2|179597.2|179579.9|179474.1|391
1754314200000|2025-08-04 13:30:00|179648.2|179558.2|179576.8|179446.8|179678.8|179580.1|179501.7|179411.7|363
1754314500000|2025-08-04 13:35:00|179578.7|179448.7|179769.4|179679.4|179806.3|179704.3|179569.4|179448.7|587
1754314800000|2025-08-04 13:40:00|179744.8|179654.8|179726.9|179636.9|179832.8|179742.8|179695.7|179605.7|424
1754315100000|2025-08-04 13:45:00|179725.3|179635.3|179711.3|179621.3|179792.4|179702.4|179672.7|179582.7|538
1754315400000|2025-08-04 13:50:00|179711.7|179621.7|179661.3|179571.3|179714.2|179624.2|179535.5|179445.5|421
1754315700000|2025-08-04 13:55:00|179674.9|179584.9|179798.8|179668.8|179802.6|179672.6|179623|179533|446
1754316000000|2025-08-04 14:00:00|179791.4|179661.4|179671.4|179581.4|179799.3|179669.3|179584.6|179454.6|327
1754316300000|2025-08-04 14:05:00|179672.5|179582.5|179728.1|179638.1|179735.1|179645.1|179573.9|179459|400
1754316600000|2025-08-04 14:10:00|179729.3|179639.3|179617.9|179527.9|179877.6|179747.6|179594|179498.2|582
1754316900000|2025-08-04 14:15:00|179622.6|179532.6|179547.3|179457.3|179636.8|179546.8|179452.3|179362.3|442
1754317200000|2025-08-04 14:20:00|179550.3|179460.3|179482.4|179392.4|179572.4|179482.4|179466.8|179376.8|352
1754317500000|2025-08-04 14:25:00|179477.6|179387.6|179513.5|179423.5|179517.6|179427.6|179468.9|179378.9|211
1754317800000|2025-08-04 14:30:00|179512.5|179422.5|179503.7|179413.7|179522.8|179432.8|179483.8|179393.8|158
1754318100000|2025-08-04 14:35:00|179504|179414|179503.1|179413.1|179574|179484|179480.2|179390.2|240
1754318400000|2025-08-04 14:40:00|179500|179410|179520.7|179430.7|179520.7|179430.7|179481|179391|197
1754318700000|2025-08-04 14:45:00|179521.5|179431.5|179504.3|179414.3|179572.2|179482.2|179487.4|179397.4|252
1754319000000|2025-08-04 14:50:00|179507.9|179417.9|179789.8|179699.8|179790.4|179700.4|179481.5|179391.5|510
1754319300000|2025-08-04 14:55:00|179785|179695|179711.7|179621.7|179860|179769.6|179671.5|179581.5|635
1754319600000|2025-08-04 15:00:00|179709.5|179619.5|179766.9|179676.9|179801.6|179711.6|179625.1|179535.1|510
1754319900000|2025-08-04 15:05:00|179763.3|179673.3|179664.7|179574.7|179806.7|179716.7|179664.7|179574.7|332
1754320200000|2025-08-04 15:10:00|179666.8|179576.8|179789.1|179699.1|179821.2|179731.2|179653.7|179563.5|446
1754320500000|2025-08-04 15:15:00|179794.6|179704.6|179801.3|179671.3|179828.2|179726.2|179767.2|179662.5|437
1754320800000|2025-08-04 15:20:00|179802.7|179672.7|179798.7|179708.7|179875.9|179750.6|179781.6|179672.7|625
1754321100000|2025-08-04 15:25:00|179797.2|179707.2|179836.4|179706.4|179836.4|179739.3|179761.6|179671.6|472
1754321400000|2025-08-04 15:30:00|179840|179710|179634|179504|179904.5|179814.5|179623|179493|252
1754321700000|2025-08-04 15:35:00|179633.1|179503.1|179336.8|179246.8|179655.2|179525.2|179336.8|179246.8|403
1754322000000|2025-08-04 15:40:00|179335.8|179245.8|179464.3|179374.3|179492.8|179402.8|179335.8|179228.1|261
1754322300000|2025-08-04 15:45:00|179465.7|179375.7|179358.6|179228.6|179470.9|179380.9|179340.6|179210.6|411
1754322600000|2025-08-04 15:50:00|179357.1|179227.1|179422.8|179332.8|179440.5|179350.1|179284.9|179194.9|594
1754322900000|2025-08-04 15:55:00|179420.3|179330.3|179386.6|179296.6|179450.7|179360.7|179310.4|179220.4|722
1754323200000|2025-08-04 16:00:00|179388.9|179298.9|179450.4|179320.4|179494|179364|179300|179201.3|641
1754323500000|2025-08-04 16:05:00|179468.8|179338.8|179556.6|179426.6|179576.6|179446.6|179451.8|179325.9|302
1754323800000|2025-08-04 16:10:00|179551.9|179421.9|179554.4|179424.4|179561.3|179431.3|179419.7|179304|314
1754324100000|2025-08-04 16:15:00|179605.1|179381.3|179652.3|179522.3|179675.8|179545.8|179552.7|179373.2|170
1754324400000|2025-08-04 16:20:00|179650|179520|179613.9|179483.9|179683.5|179553.5|179583.3|179453.3|253
1754324700000|2025-08-04 16:25:00|179619.4|179489.4|179529.8|179399.8|179627.2|179497.8|179529.1|179399.1|231
1754325000000|2025-08-04 16:30:00|179535.6|179405.6|179408.7|179318.7|179549.1|179419.1|179400.1|179310.1|305
1754325300000|2025-08-04 16:35:00|179405.3|179315.3|179348.9|179258.9|179405.3|179315.3|179321.8|179231.8|306
1754325600000|2025-08-04 16:40:00|179344.9|179254.9|179355.4|179225.4|179394.5|179278.3|179327.8|179197.8|223
1754325900000|2025-08-04 16:45:00|179360.5|179230.5|179198.7|179068.7|179372.1|179242.1|179173|179068.7|239
1754326200000|2025-08-04 16:50:00|179192.1|179062.1|179292.2|179202.2|179305.4|179202.7|179122.9|179024.4|214
1754326500000|2025-08-04 16:55:00|179297.3|179207.3|179448.8|179318.8|179469.8|179350.4|179297.3|179192.9|294
1754326800000|2025-08-04 17:00:00|179453.1|179323.1|179450|179320|179531.3|179401.3|179414.4|179284.4|217
1754327100000|2025-08-04 17:05:00|179446.3|179316.3|179457.4|179327.4|179466.8|179336.8|179428.7|179298.7|165
1754327400000|2025-08-04 17:10:00|179460.9|179330.9|179427.4|179297.4|179473.1|179352|179418.7|179288.7|195
1754327700000|2025-08-04 17:15:00|179417.2|179287.2|179360|179230|179443|179325.2|179356.7|179226.7|266
1754328000000|2025-08-04 17:20:00|179355.8|179225.8|179505.3|179375.3|179526.5|179405.9|179326.6|179210.8|261
1754328300000|2025-08-04 17:25:00|179509.9|179379.9|179538.9|179408.9|179556.7|179438.3|179452.3|179322.3|313
1754328600000|2025-08-04 17:30:00|179539.4|179409.4|179534.7|179404.7|179556.2|179426.2|179468.4|179338.4|281
1754328900000|2025-08-04 17:35:00|179533.1|179403.1|179583.7|179453.7|179596.5|179466.5|179514.8|179384.8|208
1754329200000|2025-08-04 17:40:00|179579.4|179449.4|179592|179462|179598.2|179488.3|179528.3|179409.5|303
1754329500000|2025-08-04 17:45:00|179588|179458|179529.9|179439.9|179594.9|179483.2|179488.1|179380|392
1754329800000|2025-08-04 17:50:00|179528.9|179438.9|179527|179397|179549.5|179444|179494.3|179371.3|373
1754330100000|2025-08-04 17:55:00|179519.2|179389.2|179528.1|179398.1|179554.7|179424.7|179499.1|179369.1|371
1754330400000|2025-08-04 18:00:00|179530.3|179400.3|179551.7|179421.7|179600.7|179487.6|179518.9|179388.9|400
1754330700000|2025-08-04 18:05:00|179551|179421|179508.5|179418.5|179559.2|179435.4|179504.6|179386.1|212
1754331000000|2025-08-04 18:10:00|179504.5|179414.5|179514.2|179424.2|179528.4|179438.4|179477.8|179387.8|232
1754331300000|2025-08-04 18:15:00|179519.3|179429.3|179500.6|179410.6|179526.4|179436.4|179483.5|179393.5|296
1754331600000|2025-08-04 18:20:00|179505.7|179415.7|179481.2|179391.2|179508.5|179418.5|179465.6|179375.6|194
1754331900000|2025-08-04 18:25:00|179477.1|179387.1|179504.3|179374.3|179555.8|179446.3|179476.1|179360.3|282
1754332200000|2025-08-04 18:30:00|179505|179375|179476.7|179386.7|179510.3|179420.3|179451.7|179345.8|381
1754332500000|2025-08-04 18:35:00|179467.9|179377.9|179471.9|179381.9|179510.5|179413.5|179465.2|179349.8|305
1754332800000|2025-08-04 18:40:00|179475.8|179385.8|179467.6|179377.6|179575|179457.2|179457.6|179353.9|402
1754333100000|2025-08-04 18:45:00|179471.5|179381.5|179498.4|179368.4|179520.8|179407.7|179445.7|179341.3|207
1754333400000|2025-08-04 18:50:00|179491.3|179361.3|179492.7|179402.7|179501.6|179407.9|179451.5|179357.1|339
1754333700000|2025-08-04 18:55:00|179487.7|179397.7|179519.7|179429.7|179563.7|179473.7|179468.8|179358.8|395
1754334000000|2025-08-04 19:00:00|179513.9|179423.9|179503.1|179373.1|179520.2|179430.2|179466.1|179336.1|382
1754334300000|2025-08-04 19:05:00|179508.2|179378.2|179449|179319|179509.2|179379.2|179414.9|179284.9|256
1754334600000|2025-08-04 19:10:00|179455|179325|179444.3|179314.3|179456.1|179334|179418.6|179288.6|134
1754334900000|2025-08-04 19:15:00|179450.9|179320.9|179449.6|179319.6|179451.8|179321.8|179417|179287|114
1754335200000|2025-08-04 19:20:00|179450.4|179320.4|179440|179310|179453.6|179323.6|179437.1|179307.1|50
1754335500000|2025-08-04 19:25:00|179439|179309|179444.8|179314.8|179450.5|179320.5|179434.9|179304.9|86
1754335800000|2025-08-04 19:30:00|179442.7|179312.7|179471.1|179341.1|179482.2|179352.2|179439.2|179309.2|155
1754336100000|2025-08-04 19:35:00|179473.5|179343.5|179468.2|179338.2|179481.9|179351.9|179466|179336|55
1754336400000|2025-08-04 19:40:00|179471.9|179341.9|179475.5|179345.5|179479.5|179349.5|179464.9|179334.9|123
1754336700000|2025-08-04 19:45:00|179478.5|179348.5|179505|179375|179505.8|179375.8|179465.7|179335.7|74
1754337000000|2025-08-04 19:50:00|179503|179373|179494.9|179364.9|179516.4|179386.4|179458.8|179328.8|153
1754337300000|2025-08-04 19:55:00|179496.7|179366.7|179504.4|179374.4|179529.9|179399.9|179483.9|179353.9|152
1754337600000|2025-08-04 20:00:00|179497.5|179367.5|179498|179368|179525.8|179395.8|179469.2|179339.2|104
1754337900000|2025-08-04 20:05:00|179500.5|179370.5|179503.6|179373.6|179506.3|179376.3|179491.4|179361.4|27
1754338200000|2025-08-04 20:10:00|179504.9|179374.9|179376.1|179246.1|179504.9|179374.9|179375.9|179245.9|60
1754338500000|2025-08-04 20:15:00|179376.9|179246.9|179333.3|179203.3|179384|179254|179315.8|179185.8|80
1754338800000|2025-08-04 20:20:00|179334.5|179204.5|179327.8|179197.8|179337.4|179207.4|179321.3|179191.3|32
1754339100000|2025-08-04 20:25:00|179323.8|179193.8|179327.3|179197.3|179333.1|179203.1|179321.1|179191.1|26
1754339400000|2025-08-04 20:30:00|179326.8|179196.8|179327.9|179197.9|179341.5|179211.5|179323.9|179193.9|31
1754339700000|2025-08-04 20:35:00|179326.9|179196.9|179327.2|179197.2|179330.6|179200.6|179326.9|179196.9|15
1754340000000|2025-08-04 20:40:00|179315.5|179185.5|179335.2|179205.2|179335.2|179205.2|179304.7|179174.7|31
1754340300000|2025-08-04 20:45:00|179335.7|179205.7|179293.4|179077|179347|179217|179231.8|179069.2|53
1754340600000|2025-08-04 20:50:00|179291.8|179077.6|179286.9|179069.1|179312.4|179085.8|179285.4|179059.4|85
1754340900000|2025-08-04 20:55:00|179393.5|179107.3|179429.3|179087.3|179526.7|179184.7|179308.9|179025.3|136
1754341200000|2025-08-04 21:00:00|179420.8|179078.8|179420.8|179078.8|179420.8|179078.8|179420.8|179078.8|1
1754343600000|2025-08-04 21:40:00|179487.3|179145.3|179487.3|179145.3|179487.3|179145.3|179487.3|179145.3|1
1754344200000|2025-08-04 21:50:00|179484.4|179142.4|179484.4|179142.4|179484.4|179142.4|179484.4|179142.4|1
1754344500000|2025-08-04 21:55:00|179477.2|179135.2|179499.3|179157.3|179500.7|179158.7|179476.8|179134.8|42
1754344800000|2025-08-04 22:00:00|179500.9|179158.9|179549.8|179207.8|179615.7|179273.7|179340|178998|254
1754345100000|2025-08-04 22:05:00|179549.7|179207.7|179485.2|179143.2|179569.5|179227.5|179400.5|179058.5|228
1754345400000|2025-08-04 22:10:00|179490.5|179148.5|179487.6|179145.6|179497.1|179155.1|179444.7|179102.7|29
1754345700000|2025-08-04 22:15:00|179479.2|179137.2|179454.3|179112.3|179547.5|179205.5|179440.7|179098.7|44
1754346000000|2025-08-04 22:20:00|179461.4|179119.4|179462.6|179120.6|179537|179195|179433.1|179091.1|35
1754346300000|2025-08-04 22:25:00|179462.5|179120.5|179461.4|179119.4|179474.1|179132.1|179445.2|179103.2|14
1754346600000|2025-08-04 22:30:00|179462.4|179120.4|179457.5|179115.5|179462.5|179120.5|179428.8|179086.8|67
1754346900000|2025-08-04 22:35:00|179447.4|179105.4|179448.5|179106.5|179458|179116|179398.6|179056.6|65
1754347200000|2025-08-04 22:40:00|179412|179070|179456.3|179114.3|179493|179151|179411.1|179069.1|53
1754347500000|2025-08-04 22:45:00|179478.5|179136.5|179443.3|179101.3|179478.8|179136.8|179443.2|179101.2|22
1754347800000|2025-08-04 22:50:00|179466.8|179124.8|179456.4|179114.4|179482.9|179140.9|179425.4|179083.4|47
1754348100000|2025-08-04 22:55:00|179466|179124|179467.3|179125.3|179493|179151|179375|179033|64
1754348400000|2025-08-04 23:00:00|179467.6|179125.6|179421.4|179291.4|179539.2|179291.4|179294|178952|126
1754348700000|2025-08-04 23:05:00|179465.2|179254.6|179509.3|179215.5|179536.9|179293.7|179419.6|179193.1|35
1754349000000|2025-08-04 23:10:00|179493.3|179231.4|179418.6|179288.6|179513.8|179290.2|179418.6|179199.4|22
1754349300000|2025-08-04 23:15:00|179495.8|179190.6|179467.7|179235.3|179510|179285.3|179414.9|179187.1|12
1754349600000|2025-08-04 23:20:00|179503.1|179201.7|179521.5|179179.5|179521.5|179291.2|179418.5|179179.5|17
1754349900000|2025-08-04 23:25:00|179419.3|179289.3|179484.4|179220|179520|179289.3|179419.3|179186.3|17
1754350200000|2025-08-04 23:30:00|179506.2|179194.1|179482.8|179216.3|179506.2|179282.3|179412.2|179194.1|21
1754350500000|2025-08-04 23:35:00|179498.1|179197.5|179417.2|179287.2|179500.9|179287.2|179414.8|179194.7|16
1754350800000|2025-08-04 23:40:00|179496.9|179204.2|179416.5|179286.5|179496.9|179287.1|179416.5|179204.2|11
1754351100000|2025-08-04 23:45:00|179495.5|179205.1|179495.1|179204.9|179506.3|179287.2|179417.1|179197.5|22
1754351400000|2025-08-04 23:50:00|179495|179205|179479|179217.2|179505.1|179288.3|179395.4|179194.7|111
1754351700000|2025-08-04 23:55:00|179409.7|179221|179408.7|179278.7|179479|179291.7|179400.1|179217.4|378
1754352000000|2025-08-05 00:00:00|179408|179278|179310|179180|179415.3|179285.3|179310|179180|75
1754352300000|2025-08-05 00:05:00|179319.8|179189.8|179128.7|178998.7|179319.8|179189.8|179071.1|178941.1|118
1754352600000|2025-08-05 00:10:00|179126|178996|179088.3|178958.3|179142.5|179012.5|179064.4|178934.4|55
1754352900000|2025-08-05 00:15:00|179085.7|178955.7|179109.8|178979.8|179120.7|178990.7|179085.7|178955.7|62
1754353200000|2025-08-05 00:20:00|179112|178982|179157|179027|179169.3|179039.3|179106|178976|78
1754353500000|2025-08-05 00:25:00|179157.6|179027.6|179142.5|179012.5|179176.1|179046.1|179133.6|179003.6|35
1754353800000|2025-08-05 00:30:00|179137.5|179007.5|179109.9|178979.9|179152.3|179022.3|179109.9|178979.9|43
1754354100000|2025-08-05 00:35:00|179108.2|178978.2|179098.2|178968.2|179108.2|178978.2|179064.7|178934.7|45
1754354400000|2025-08-05 00:40:00|179101.3|178971.3|179081.4|178951.4|179107.5|178977.5|179058.1|178928.1|38
1754354700000|2025-08-05 00:45:00|179084|178954|179085.2|178955.2|179088.8|178958.8|179059.6|178929.6|53
1754355000000|2025-08-05 00:50:00|179083|178953|179068.8|178938.8|179093.4|178963.4|179058.6|178928.6|63
1754355300000|2025-08-05 00:55:00|179063.4|178933.4|179057|178927|179084.9|178954.9|179055.4|178925.4|88
1754355600000|2025-08-05 01:00:00|179056.8|178926.8|179142.2|179012.2|179183|179053|179022.6|178892.6|87
1754355900000|2025-08-05 01:05:00|179152.5|179022.5|179126.9|178996.9|179203|179073|179126.9|178996.9|51
1754356200000|2025-08-05 01:10:00|179138.3|179008.3|179262.5|179132.5|179263.5|179133.5|179138.3|179008.3|94
1754356500000|2025-08-05 01:15:00|179259.5|179129.5|179257.2|179127.2|179296.1|179162.2|179257.2|179092.5|131
1754356800000|2025-08-05 01:20:00|179266.3|179136.3|179271.7|179141.7|179285.1|179155.1|179253.9|179123.9|116
1754357100000|2025-08-05 01:25:00|179276.9|179146.9|179258.6|179128.6|179290.6|179160.6|179253.4|179123.4|98
1754357400000|2025-08-05 01:30:00|179252.7|179122.7|179221.7|179091.7|179256.8|179122.7|179211.4|179050.5|57
1754357700000|2025-08-05 01:35:00|179229|179099|179255.4|179125.4|179310.5|179180.5|179222.1|179092.1|115
1754358000000|2025-08-05 01:40:00|179262.5|179132.5|179217|179087|179262.5|179132.5|179208.3|179078.3|45
1754358300000|2025-08-05 01:45:00|179222.1|179092.1|179193|179063|179222.1|179092.1|179173.8|179043.8|112
1754358600000|2025-08-05 01:50:00|179196.3|179066.3|179194.8|179064.8|179207.2|179077.2|179189.2|179059.2|93
1754358900000|2025-08-05 01:55:00|179200.3|179070.3|179252.6|179122.6|179260.5|179130.5|179199.9|179069.9|71
1754359200000|2025-08-05 02:00:00|179255|179125|179337.2|179207.2|179347.3|179217.3|179255|179125|80
1754359500000|2025-08-05 02:05:00|179339|179209|179352|179222|179402.6|179237.4|179321.9|179175.3|36
1754359800000|2025-08-05 02:10:00|179347.3|179217.3|179334.9|179204.9|179347.3|179217.3|179310.8|179180.8|71
1754360100000|2025-08-05 02:15:00|179336.2|179206.2|179353.4|179223.4|179357.5|179227.5|179324.5|179194.5|61
1754360400000|2025-08-05 02:20:00|179400.7|179175|179319.1|179189.1|179400.7|179230.5|179303.5|179173.5|37
1754360700000|2025-08-05 02:25:00|179315.5|179185.5|179343.9|179213.9|179364.6|179221.8|179314|179135.1|51
1754361000000|2025-08-05 02:30:00|179338|179208|179401.7|179271.7|179407|179272.2|179338|179180.4|37
1754361300000|2025-08-05 02:35:00|179398|179268|179407.5|179277.5|179408.3|179278.3|179386.5|179256.5|66
1754361600000|2025-08-05 02:40:00|179409.2|179279.2|179410.5|179280.5|179480.2|179284.6|179401.4|179214|43
1754361900000|2025-08-05 02:45:00|179415.4|179285.4|179414.8|179284.8|179480.9|179287.4|179409.6|179218.1|25
1754362200000|2025-08-05 02:50:00|179416.3|179286.3|179371.4|179241.4|179480.2|179286.3|179361.4|179217.6|54
1754362500000|2025-08-05 02:55:00|179366.5|179236.5|179446.7|179316.7|179543.2|179329|179364.8|179234.8|41
1754362800000|2025-08-05 03:00:00|179455.4|179325.4|179424.6|179294.6|179455.4|179325.4|179423.4|179293.4|114
1754363100000|2025-08-05 03:05:00|179420.6|179290.6|179420.2|179290.2|179441.4|179311.4|179413.8|179283.8|39
1754363400000|2025-08-05 03:10:00|179498.5|179217.1|179425.7|179295.7|179498.5|179309|179412.6|179217.1|31
1754363700000|2025-08-05 03:15:00|179423|179293|179428|179298|179513.2|179302.8|179423|179213.2|27
1754364000000|2025-08-05 03:20:00|179416.5|179286.5|179496|179366|179507.3|179377.3|179386.7|179256.7|81
1754364300000|2025-08-05 03:25:00|179493.3|179363.3|179487.9|179357.9|179574.2|179371.2|179479.1|179254.9|37
1754364600000|2025-08-05 03:30:00|179479|179349|179453.6|179323.6|179488.6|179358.6|179444.7|179314.7|67
1754364900000|2025-08-05 03:35:00|179452.7|179322.7|179429|179299|179478.5|179348.5|179421.9|179291.9|51
1754365200000|2025-08-05 03:40:00|179437.3|179307.3|179416|179286|179508.4|179307.3|179411|179206.2|41
1754365500000|2025-08-05 03:45:00|179414.5|179284.5|179422.1|179292.1|179429|179299|179411.4|179281.4|19
1754365800000|2025-08-05 03:50:00|179429.5|179299.5|179426.8|179296.8|179439.8|179309.8|179413.5|179283.5|40
1754366100000|2025-08-05 03:55:00|179427.5|179297.5|179497.2|179367.2|179504.9|179374.9|179426.9|179296.9|64
1754366400000|2025-08-05 04:00:00|179501.6|179371.6|179504.3|179374.3|179573.6|179383.3|179497.6|179292.3|30
1754366700000|2025-08-05 04:05:00|179504|179374|179498.5|179368.5|179565.3|179374|179475.4|179302.8|39
1754367000000|2025-08-05 04:10:00|179495.5|179365.5|179481.1|179351.1|179563.5|179377.3|179461.8|179301|41
1754367300000|2025-08-05 04:15:00|179487.1|179357.1|179481.9|179351.9|179502.5|179372.5|179470.5|179340.5|50
1754367600000|2025-08-05 04:20:00|179474.1|179344.1|179465.3|179335.3|179477.4|179347.4|179451.7|179321.7|45
1754367900000|2025-08-05 04:25:00|179520.4|179257.9|179456.5|179326.5|179543.4|179356.8|179453|179257.9|69
1754368200000|2025-08-05 04:30:00|179460.5|179330.5|179430.5|179300.5|179460.5|179330.5|179427.5|179297.5|70
1754368500000|2025-08-05 04:35:00|179431.1|179301.1|179414.1|179284.1|179507.7|179306|179411.7|179205.1|49
1754368800000|2025-08-05 04:40:00|179414.2|179284.2|179420|179290|179510.6|179305.1|179407.1|179210.6|45
1754369100000|2025-08-05 04:45:00|179415.8|179285.8|179388.6|179258.6|179494.9|179289.9|179382|179194.9|39
1754369400000|2025-08-05 04:50:00|179380.6|179250.6|179342.3|179212.3|179387.9|179257.9|179342.3|179212.3|61
1754369700000|2025-08-05 04:55:00|179341.3|179211.3|179349.5|179219.5|179431.1|179219.5|179337.9|179131.1|56
1754370000000|2025-08-05 05:00:00|179340.7|179210.7|179460.4|179330.4|179472|179342|179339.2|179209.2|105
1754370300000|2025-08-05 05:05:00|179466.1|179336.1|179500.4|179370.4|179527.2|179397.2|179465.6|179335.6|45
1754370600000|2025-08-05 05:10:00|179499.8|179369.8|179485.1|179395.1|179517.9|179408.8|179476.9|179369.8|44
1754370900000|2025-08-05 05:15:00|179486.3|179396.3|179571.4|179441.4|179571.5|179441.5|179486.3|179383.2|213
1754371200000|2025-08-05 05:20:00|179572|179442|179528.2|179398.2|179572|179442|179514.8|179384.8|254
1754371500000|2025-08-05 05:25:00|179529.8|179399.8|179508.4|179378.4|179539.7|179409.7|179507.5|179377.5|97
1754371800000|2025-08-05 05:30:00|179508.5|179378.5|179562.4|179432.4|179574.3|179444.3|179467.5|179337.5|127
1754372100000|2025-08-05 05:35:00|179562.9|179432.9|179607.5|179477.5|179652|179522|179543.6|179424.7|119
1754372400000|2025-08-05 05:40:00|179607.4|179477.4|179604.9|179474.9|179622.9|179492.9|179567.2|179437.2|129
1754372700000|2025-08-05 05:45:00|179607.2|179477.2|179574.4|179444.4|179607.7|179477.7|179559.5|179429.5|59
1754373000000|2025-08-05 05:50:00|179572.3|179442.3|179554.1|179464.1|179604.8|179498|179546.8|179438.2|70
1754373300000|2025-08-05 05:55:00|179552.7|179462.7|179502.1|179372.1|179585.6|179467.2|179477|179347|115
1754373600000|2025-08-05 06:00:00|179511.7|179381.7|179478.5|179388.5|179525.6|179435.6|179419.1|179304.1|258
1754373900000|2025-08-05 06:05:00|179478.4|179388.4|179534.5|179444.5|179566.5|179472.5|179468.2|179378.2|334
1754374200000|2025-08-05 06:10:00|179535.6|179445.6|179519|179429|179598.2|179508.2|179479.3|179389.3|227
1754374500000|2025-08-05 06:15:00|179519.7|179429.7|179476.5|179386.5|179558.4|179468.4|179458.9|179368.9|189
1754374800000|2025-08-05 06:20:00|179473.6|179383.6|179365.6|179275.6|179473.6|179383.6|179359.3|179269.3|166
1754375100000|2025-08-05 06:25:00|179364.5|179274.5|179471.7|179381.7|179496.6|179406.6|179323.2|179233.2|366
1754375400000|2025-08-05 06:30:00|179474.7|179384.7|179475.4|179385.4|179485.2|179395.2|179440|179350|182
1754375700000|2025-08-05 06:35:00|179476.6|179386.6|179497.4|179407.4|179509.4|179419.4|179441.1|179351.1|235
1754376000000|2025-08-05 06:40:00|179499.3|179409.3|179589.5|179499.5|179599|179509|179480.6|179390.6|326
1754376300000|2025-08-05 06:45:00|179587.1|179497.1|179659|179569|179684.2|179594.2|179557.7|179467.7|249
1754376600000|2025-08-05 06:50:00|179657.3|179567.3|179688.9|179598.9|179722.4|179632.4|179657.3|179549.9|135
1754376900000|2025-08-05 06:55:00|179684.1|179594.1|179728.1|179638.1|179728.1|179638.1|179667.8|179577.8|172
1754377200000|2025-08-05 07:00:00|179730.7|179640.7|179635.7|179545.7|179818.6|179728.6|179623.4|179533.4|268
1754377500000|2025-08-05 07:05:00|179633.1|179543.1|179560.2|179470.2|179638.4|179548.4|179506.8|179416.8|240
1754377800000|2025-08-05 07:10:00|179561.3|179471.3|179658.8|179568.8|179743.6|179653.6|179561.3|179471.3|377
1754378100000|2025-08-05 07:15:00|179657.5|179567.5|179526.5|179436.5|179657.5|179567.5|179515.9|179417.8|299
1754378400000|2025-08-05 07:20:00|179527.9|179437.9|179627.8|179537.8|179680.4|179550.4|179509.8|179419.8|181
1754378700000|2025-08-05 07:25:00|179618.8|179528.8|179559.8|179469.8|179627.4|179537.4|179501.6|179404.4|348
1754379000000|2025-08-05 07:30:00|179561.1|179471.1|179554.9|179464.9|179591.2|179501.2|179512.5|179422.5|194
1754379300000|2025-08-05 07:35:00|179556.5|179466.5|179671.3|179581.3|179712|179611.2|179490.7|179400.7|265
1754379600000|2025-08-05 07:40:00|179677.7|179587.7|179776.1|179686.1|179826.9|179715.5|179655.9|179565.9|306
1754379900000|2025-08-05 07:45:00|179783.5|179693.5|179886.8|179796.8|180027.2|179937.2|179781|179691|462
1754380200000|2025-08-05 07:50:00|179895.9|179805.9|179950.1|179860.1|179994.5|179882.2|179888|179798|443
1754380500000|2025-08-05 07:55:00|179944.9|179854.9|179890.3|179800.3|179982.6|179892.6|179887.2|179797.2|362
1754380800000|2025-08-05 08:00:00|179898.3|179808.3|179813.3|179723.3|179970.9|179880.9|179767.7|179677.7|296
1754381100000|2025-08-05 08:05:00|179830.8|179700.8|179821.2|179691.2|179859.9|179752.3|179690.1|179600.1|447
1754381400000|2025-08-05 08:10:00|179822.4|179692.4|179954.1|179864.1|179994|179885.9|179793.2|179692.4|392
1754381700000|2025-08-05 08:15:00|179946.6|179856.6|179903.3|179813.3|180028|179938|179902.9|179812.9|315
1754382000000|2025-08-05 08:20:00|179902.9|179812.9|179934.5|179844.5|179940.1|179850.1|179823.4|179725.8|232
1754382300000|2025-08-05 08:25:00|179936.6|179846.6|179955.5|179865.5|179972.9|179882.9|179915.2|179825.2|225
1754382600000|2025-08-05 08:30:00|179956.8|179866.8|180023.8|179893.8|180043|179923.9|179944.6|179854.6|208
1754382900000|2025-08-05 08:35:00|180029.1|179899.1|180217.9|180127.9|180301.1|180175.7|180025|179895.5|330
1754383200000|2025-08-05 08:40:00|180217.1|180127.1|180284.5|180194.5|180287|180197|180173.4|180083.4|277
1754383500000|2025-08-05 08:45:00|180286.4|180196.4|180368|180278|180418.3|180293.8|180286.4|180196.4|448
1754383800000|2025-08-05 08:50:00|180366.2|180276.2|180292.3|180202.3|180378.9|180286.7|180276.3|180186.3|236
1754384100000|2025-08-05 08:55:00|180293.1|180203.1|180326.1|180236.1|180327.2|180237.2|180248.4|180158.4|186
1754384400000|2025-08-05 09:00:00|180323.6|180233.6|180442.9|180352.9|180447.2|180357.2|180312.7|180222.7|241
1754384700000|2025-08-05 09:05:00|180440.2|180350.2|180395.6|180305.6|180491.9|180393.4|180335.2|180245.2|282
1754385000000|2025-08-05 09:10:00|180396.7|180306.7|180385.7|180295.7|180501.3|180395.9|180367.8|180277.8|254
1754385300000|2025-08-05 09:15:00|180387.3|180297.3|180325.7|180235.7|180409.8|180319.8|180321.2|180231.2|223
1754385600000|2025-08-05 09:20:00|180331.2|180241.2|180271|180181|180333|180243|180260.3|180170.3|183
1754385900000|2025-08-05 09:25:00|180268.2|180178.2|180333.4|180243.4|180339|180249|180268.2|180178.2|145
1754386200000|2025-08-05 09:30:00|180337.9|180247.9|180520|180430|180535.5|180445.5|180337.9|180247.9|271
1754386500000|2025-08-05 09:35:00|180519.3|180429.3|180484.9|180394.9|180519.3|180429.3|180451.4|180361.4|153
1754386800000|2025-08-05 09:40:00|180486.4|180396.4|180543.5|180453.5|180603.6|180488.4|180478.2|180369.4|219
1754387100000|2025-08-05 09:45:00|180545.9|180455.9|180473.2|180383.2|180605|180515|180457.5|180367.5|294
1754387400000|2025-08-05 09:50:00|180472.1|180382.1|180409.3|180319.3|180479.9|180389.9|180296.6|180206.6|543
1754387700000|2025-08-05 09:55:00|180405.5|180315.5|180454.3|180364.3|180464.4|180374.4|180403.1|180313.1|269
1754388000000|2025-08-05 10:00:00|180456.6|180366.6|180322.8|180232.8|180488.3|180398.3|180315.2|180225.2|361
1754388300000|2025-08-05 10:05:00|180316.4|180226.4|180432.7|180342.7|180432.7|180342.7|180302.2|180212.2|414
1754388600000|2025-08-05 10:10:00|180435.9|180345.9|180449.7|180359.7|180493.7|180403.7|180422.5|180332.5|149
1754388900000|2025-08-05 10:15:00|180450.8|180360.8|180570.4|180440.4|180600|180479.2|180450.8|180343.1|323
1754389200000|2025-08-05 10:20:00|180571.5|180441.5|180527.6|180437.6|180588.5|180475.4|180510.6|180420.6|122
1754389500000|2025-08-05 10:25:00|180529.5|180439.5|180531.6|180441.6|180556.5|180466.5|180461.5|180371.5|219
1754389800000|2025-08-05 10:30:00|180533.2|180443.2|180465.6|180375.6|180540.5|180450.5|180465.6|180375.6|153
1754390100000|2025-08-05 10:35:00|180467.4|180377.4|180376.7|180286.7|180483.8|180393.8|180320.1|180204.8|307
1754390400000|2025-08-05 10:40:00|180375.4|180285.4|180354.2|180264.2|180394.4|180304.4|180323.7|180233.7|188
1754390700000|2025-08-05 10:45:00|180351.6|180261.6|180462.8|180372.8|180462.8|180372.8|180337.8|180247.8|312
1754391000000|2025-08-05 10:50:00|180460.7|180370.7|180439.5|180349.5|180466|180376|180424.1|180334.1|201
1754391300000|2025-08-05 10:55:00|180437.6|180347.6|180406.7|180316.7|180458.4|180368.4|180392.1|180302.1|308
1754391600000|2025-08-05 11:00:00|180404.1|180314.1|180377.8|180287.8|180434|180344|180312|180222|620
1754391900000|2025-08-05 11:05:00|180376.6|180286.6|180439.8|180349.8|180441.2|180351.2|180351.3|180261.3|237
1754392200000|2025-08-05 11:10:00|180437.6|180347.6|180465.4|180375.4|180515.5|180390.6|180399.7|180309.7|289
1754392500000|2025-08-05 11:15:00|180464|180374|180422.1|180332.1|180593.4|180470.4|180422.1|180332.1|351
1754392800000|2025-08-05 11:20:00|180421.1|180331.1|180403.7|180313.7|180478.4|180352.7|180379.8|180289.8|322
1754393100000|2025-08-05 11:25:00|180403.9|180313.9|180395.4|180305.4|180467.1|180377.1|180395.4|180305.4|227
1754393400000|2025-08-05 11:30:00|180393.1|180303.1|180431|180341|180481.8|180391.8|180393.1|180303.1|281
1754393700000|2025-08-05 11:35:00|180432.4|180342.4|180489.3|180359.3|180522.6|180406.6|180391.9|180301.9|284
1754394000000|2025-08-05 11:40:00|180487.8|180357.8|180424.1|180334.1|180487.8|180378.9|180410.7|180320.7|138
1754394300000|2025-08-05 11:45:00|180426|180336|180430.8|180340.8|180484.6|180383.7|180402.8|180312.8|403
1754394600000|2025-08-05 11:50:00|180361.6|180271.6|180399.2|180309.2|180458.4|180357.5|180340.3|180250.3|342
1754394900000|2025-08-05 11:55:00|180389.2|180299.2|180349|180219|180407.4|180317.4|180329.3|180209.8|412
1754395200000|2025-08-05 12:00:00|180353.4|180223.4|180360.8|180230.8|180384.5|180268.1|180327.5|180197.5|564
1754395500000|2025-08-05 12:05:00|180355.8|180225.8|180278.1|180188.1|180363.8|180266.2|180246|180156|482
1754395800000|2025-08-05 12:10:00|180279|180189|180360.3|180270.3|180421.7|180331.7|180279|180189|318
1754396100000|2025-08-05 12:15:00|180357.6|180267.6|180272.2|180182.2|180404.8|180314.8|180249.1|180159.1|319
1754396400000|2025-08-05 12:20:00|180267.6|180177.6|180278.7|180188.7|180332.7|180230.7|180248.5|180133.7|509
1754396700000|2025-08-05 12:25:00|180281.4|180191.4|180370.2|180131.2|180370.2|180230.3|180248.7|180131.2|279
1754397000000|2025-08-05 12:30:00|180370.5|180138.6|180264|180174|180370.5|180222.1|180229.1|180136.9|304
1754397300000|2025-08-05 12:35:00|180251.5|180161.5|180132.9|180042.9|180264.3|180174.3|180112.5|180021.1|482
1754397600000|2025-08-05 12:40:00|180134.6|180044.6|179968.1|179878.1|180138.5|180048.5|179957.1|179867.1|277
1754397900000|2025-08-05 12:45:00|179967.1|179877.1|179881.5|179791.5|179977.8|179887.8|179832.3|179742.3|195
1754398200000|2025-08-05 12:50:00|179883|179793|179991.3|179901.3|180001.2|179911.2|179883|179793|274
1754398500000|2025-08-05 12:55:00|179989.5|179899.5|180014.1|179884.1|180034|179920.5|179949.9|179859.9|227
1754398800000|2025-08-05 13:00:00|180002|179872|180082.9|179992.9|180087.1|179997.1|179972.2|179842.2|504
1754399100000|2025-08-05 13:05:00|180082|179992|180135.9|180045.9|180186|180096|180080|179990|421
1754399400000|2025-08-05 13:10:00|180137|180047|179949.6|179859.6|180149.9|180059.9|179949.6|179859.6|185
1754399700000|2025-08-05 13:15:00|179953.2|179863.2|180022.1|179932.1|180029.4|179939.4|179917.1|179827.1|290
1754400000000|2025-08-05 13:20:00|180023|179933|179837.8|179747.8|180031.6|179941.6|179792.8|179694.5|299
1754400300000|2025-08-05 13:25:00|179830.4|179740.4|179765.4|179675.4|179856.8|179766.8|179725.5|179605.7|314
1754400600000|2025-08-05 13:30:00|179769.2|179679.2|179628.8|179538.8|179824.2|179734.2|179628.8|179538.8|484
1754400900000|2025-08-05 13:35:00|179631.4|179541.4|179649.1|179559.1|179770.8|179674|179620.2|179530.2|557
1754401200000|2025-08-05 13:40:00|179635.1|179545.1|179833.8|179579.6|179858.1|179707.5|179622.6|179532.6|504
1754401500000|2025-08-05 13:45:00|179818.8|179585.5|179693.7|179603.7|179818.8|179700.6|179638.4|179548.4|528
1754401800000|2025-08-05 13:50:00|179688.4|179598.4|179918.9|179828.9|179963.7|179853.2|179688.4|179598.4|620
1754402100000|2025-08-05 13:55:00|179920.8|179830.8|180119.5|179777.5|180119.5|179872.4|179902.3|179777.5|337
1754402400000|2025-08-05 14:00:00|180100.1|179758.1|180083.8|179993.8|180163.5|180055.3|179899.3|179557.3|633
1754402700000|2025-08-05 14:05:00|180085.3|179995.3|179765.3|179675.3|180141.7|180051.7|179734.4|179644.4|701
1754403000000|2025-08-05 14:10:00|179767.6|179677.6|179853.5|179763.5|179908.4|179818.4|179750.3|179660.3|692
1754403300000|2025-08-05 14:15:00|179852.8|179762.8|179731.5|179641.5|179852.8|179762.8|179641|179537.3|616
1754403600000|2025-08-05 14:20:00|179737.2|179647.2|179669.4|179579.4|179867.9|179777.9|179658.3|179568.3|605
1754403900000|2025-08-05 14:25:00|179666.8|179576.8|179640.3|179550.3|179695|179605|179581.8|179491.8|568
1754404200000|2025-08-05 14:30:00|179641.1|179551.1|179735.8|179645.8|179775.4|179685.4|179633.9|179543.9|450
1754404500000|2025-08-05 14:35:00|179734.6|179644.6|179775.7|179645.7|179815.1|179725.1|179714.6|179624.6|596
1754404800000|2025-08-05 14:40:00|179782.5|179652.5|179674.9|179584.9|179793.1|179703.1|179670|179564.9|474
1754405100000|2025-08-05 14:45:00|179675.3|179585.3|179757.5|179667.5|179814.9|179724.9|179658.4|179568.4|588
1754405400000|2025-08-05 14:50:00|179756.5|179666.5|179626.5|179536.5|179788.9|179698.9|179591.7|179501.7|518
1754405700000|2025-08-05 14:55:00|179622.9|179532.9|179574.2|179484.2|179663.7|179573.7|179527.5|179437.5|388
1754406000000|2025-08-05 15:00:00|179569.6|179479.6|179507.8|179417.8|179641.4|179551.4|179496.7|179406.7|500
1754406300000|2025-08-05 15:05:00|179502.2|179412.2|179405.9|179315.9|179508.8|179418.8|179360.4|179270.4|383
1754406600000|2025-08-05 15:10:00|179415.2|179325.2|179293.9|179203.9|179453.1|179363.1|179291.9|179201.9|323
1754406900000|2025-08-05 15:15:00|179290.3|179200.3|179303.6|179213.6|179337.7|179228|179240.3|179150.3|384
1754407200000|2025-08-05 15:20:00|179301.1|179211.1|179401.8|179311.8|179414|179324|179244.2|179114.2|345
1754407500000|2025-08-05 15:25:00|179396.4|179306.4|179285.7|179155.7|179404|179309.2|179253|179136.8|433
1754407800000|2025-08-05 15:30:00|179263.1|179133.1|179239.7|179149.7|179293.7|179176.7|179160.8|179030.8|502
1754408100000|2025-08-05 15:35:00|179238.5|179148.5|179216.1|179126.1|179282.1|179167.2|179165.2|179075.2|287
1754408400000|2025-08-05 15:40:00|179217|179127|179187.2|179097.2|179273.4|179183.4|179173.1|179083.1|190
1754408700000|2025-08-05 15:45:00|179184.9|179094.9|179300.8|179210.8|179300.8|179210.8|179164.8|179074.8|214
1754409000000|2025-08-05 15:50:00|179302.4|179212.4|179239.8|179109.8|179307.3|179217.3|179214|179094.1|115
1754409300000|2025-08-05 15:55:00|179244.2|179114.2|179054.5|178924.5|179244.2|179114.2|179028|178919.9|322
1754409600000|2025-08-05 16:00:00|179053.9|178923.9|178938.1|178848.1|179090.6|178984.2|178928.2|178820.3|416
1754409900000|2025-08-05 16:05:00|178943.6|178853.6|178905.9|178775.9|178966.5|178876.5|178858.7|178754.6|301
1754410200000|2025-08-05 16:10:00|178901.3|178771.3|178855.5|178725.5|178902.7|178772.7|178830.9|178720.1|254
1754410500000|2025-08-05 16:15:00|178854.1|178724.1|178971.1|178841.1|179000.9|178901.8|178808.3|178703|272
1754410800000|2025-08-05 16:20:00|178980.1|178850.1|178878.5|178788.5|178980.1|178870.9|178845.6|178715.6|154
1754411100000|2025-08-05 16:25:00|178898.7|178768.7|178876.9|178786.9|178955.5|178865.5|178866.6|178755.4|494
1754411400000|2025-08-05 16:30:00|178877.8|178787.8|178854.5|178764.5|178924.7|178834.7|178838.9|178748.9|564
1754411700000|2025-08-05 16:35:00|178849.9|178759.9|178919|178829|178930.3|178840.3|178849.9|178759.9|464
1754412000000|2025-08-05 16:40:00|178915.7|178825.7|178975.1|178885.1|178999|178909|178913.9|178823.9|515
1754412300000|2025-08-05 16:45:00|178975.7|178885.7|178979.3|178889.3|179058.9|178968.9|178963.6|178873.6|590
1754412600000|2025-08-05 16:50:00|178978.5|178888.5|178923.6|178833.6|179005.1|178915.1|178909.1|178819.1|442
1754412900000|2025-08-05 16:55:00|178913.6|178823.6|178856.5|178766.5|178924.2|178834.2|178842|178752|331
1754413200000|2025-08-05 17:00:00|178856.2|178766.2|178932.5|178842.5|178948.6|178858.6|178855.3|178765.3|471
1754413500000|2025-08-05 17:05:00|178936.6|178846.6|178904.4|178814.4|178946|178856|178899.8|178809.8|199
1754413800000|2025-08-05 17:10:00|178906.5|178816.5|178930.7|178840.7|178952.1|178862.1|178877.8|178787.8|543
1754414100000|2025-08-05 17:15:00|178927.7|178837.7|178913.6|178823.6|178947.3|178857.3|178900.4|178810.4|485
1754414400000|2025-08-05 17:20:00|178912.9|178822.9|178942.2|178812.2|178954|178842.3|178877.2|178774.8|522
1754414700000|2025-08-05 17:25:00|178941.7|178811.7|178905.1|178815.1|178958.7|178850.2|178892.2|178802.2|499
1754415000000|2025-08-05 17:30:00|178904.2|178814.2|178872.5|178782.5|178914|178824|178846.1|178756.1|420
1754415300000|2025-08-05 17:35:00|178866.9|178776.9|178855.7|178765.7|178904|178814|178841.1|178751.1|347
1754415600000|2025-08-05 17:40:00|178857.3|178767.3|178858.6|178768.6|178887.3|178797.3|178834.7|178744.7|433
1754415900000|2025-08-05 17:45:00|178856.4|178766.4|178978.4|178888.4|179025.7|178908.6|178854.4|178764.4|580
1754416200000|2025-08-05 17:50:00|178981.4|178891.4|178989.8|178899.8|179018.6|178928.6|178972.2|178882.2|297
1754416500000|2025-08-05 17:55:00|178988.3|178898.3|178965.6|178875.6|179006.8|178916.8|178960.2|178870.2|474
1754416800000|2025-08-05 18:00:00|178966.3|178876.3|178973.4|178883.4|178979.5|178889.5|178938.8|178848.8|661
1754417100000|2025-08-05 18:05:00|178977.7|178887.7|179004.9|178914.9|179004.9|178914.9|178962.4|178872.4|539
1754417400000|2025-08-05 18:10:00|178997.3|178907.3|179033.2|178943.2|179042|178943.2|178977.5|178886.2|507
1754417700000|2025-08-05 18:15:00|179026.9|178936.9|179024.6|178934.6|179086.9|178981.1|179009.3|178919.3|464
1754418000000|2025-08-05 18:20:00|179015.1|178925.1|178988.8|178898.8|179064.2|178942.8|178976.9|178886.9|397
1754418300000|2025-08-05 18:25:00|178993.5|178903.5|179022.8|178932.8|179054.6|178964.6|178970.4|178880.4|425
1754418600000|2025-08-05 18:30:00|179023.1|178933.1|179064.6|178934.6|179082.4|178968.7|179006.2|178900.3|411
1754418900000|2025-08-05 18:35:00|179071.2|178941.2|179014.8|178924.8|179083.6|178953.6|179004.9|178901|348
1754419200000|2025-08-05 18:40:00|179005.6|178915.6|179020.6|178930.6|179079.6|178962.5|179001.1|178894.4|336
1754419500000|2025-08-05 18:45:00|179027.3|178937.3|179092.8|179002.8|179175.5|179045.5|179017.6|178927.6|396
1754419800000|2025-08-05 18:50:00|179104.5|179014.5|179130.5|179040.5|179174.1|179064.5|179089.2|178999.2|383
1754420100000|2025-08-05 18:55:00|179129.9|179039.9|179174.1|179084.1|179186.3|179096.3|179129.9|179025.1|337
1754420400000|2025-08-05 19:00:00|179175.8|179085.8|179275.1|179145.1|179303.6|179173.6|179173.9|179068.6|221
1754420700000|2025-08-05 19:05:00|179279.5|179149.5|179286.9|179156.9|179357.7|179227.7|179278.7|179148.7|247
1754421000000|2025-08-05 19:10:00|179287|179157|179261.6|179131.6|179302.9|179172.9|179254|179124|211
1754421300000|2025-08-05 19:15:00|179258.1|179128.1|179245.2|179115.2|179268.5|179138.5|179224.2|179094.2|324
1754421600000|2025-08-05 19:20:00|179246.9|179116.9|179234.3|179104.3|179254.7|179124.7|179222.2|179092.2|371
1754421900000|2025-08-05 19:25:00|179236.6|179106.6|179203.6|179073.6|179254.1|179124.1|179191.6|179061.6|485
1754422200000|2025-08-05 19:30:00|179201|179071|179156.9|179026.9|179206|179089|179139.7|179009.7|208
1754422500000|2025-08-05 19:35:00|179154.8|179024.8|179158.9|179028.9|179164.7|179034.7|179148.5|179018.5|229
1754422800000|2025-08-05 19:40:00|179157.3|179027.3|179088.6|178958.6|179157.3|179037.4|179086.7|178956.7|292
1754423100000|2025-08-05 19:45:00|179088.8|178958.8|179056.4|178926.4|179092.7|178981|179040.6|178910.6|233
1754423400000|2025-08-05 19:50:00|179054.9|178924.9|179051.9|178921.9|179058.6|178942.3|179017.4|178913.7|135
1754423700000|2025-08-05 19:55:00|179054.4|178924.4|179059.5|178929.5|179071.5|178941.5|179047.6|178917.6|147
1754424000000|2025-08-05 20:00:00|179055|178925|179049|178919|179058.5|178928.5|179048.5|178918.5|22
1754424300000|2025-08-05 20:05:00|179052.4|178922.4|179053.6|178923.6|179055.5|178925.5|179046.2|178916.2|20
1754424600000|2025-08-05 20:10:00|179055.5|178925.5|179014.4|178884.4|179059.5|178929.5|179011.4|178881.4|23
1754424900000|2025-08-05 20:15:00|179017|178887|179001.5|178911.5|179032.8|178923.4|178995.4|178886.1|33
1754425200000|2025-08-05 20:20:00|178998.5|178908.5|179030.3|178900.3|179035.7|178920.1|178998.5|178894.7|41
1754425500000|2025-08-05 20:25:00|179031.8|178901.8|179013.4|178883.4|179036.6|178921.7|179008|178883.4|47
1754425800000|2025-08-05 20:30:00|179014.7|178884.7|179230.6|179100.6|179231.2|179101.2|179012.8|178882.8|72
1754426100000|2025-08-05 20:35:00|179225.9|179095.9|179195.1|179065.1|179228|179098|179186.4|179056.4|64
1754426400000|2025-08-05 20:40:00|179195|179065|179182.3|179052.3|179195.4|179065.4|179180|179050|41
1754426700000|2025-08-05 20:45:00|179173.2|179043.2|179251.5|179021|179251.5|179070.7|179173.2|178992|48
1754427000000|2025-08-05 20:50:00|179182.9|179052.9|179271.7|179019.8|179271.8|179077|179182.9|179019.2|121
1754427300000|2025-08-05 20:55:00|179283.4|179009.8|179291.5|178949.5|179318|179021|179231|178947.6|156
1754427600000|2025-08-05 21:00:00|179287.5|178945.5|179321|178979|179321|178979|179287.5|178945.5|2
1754431200000|2025-08-05 22:00:00|179410.7|179068.7|179199.9|178857.9|179410.7|179068.7|179181.6|178839.6|201
1754431500000|2025-08-05 22:05:00|179209.2|178867.2|179194.5|178852.5|179251.1|178909.1|179175|178833|57
1754431800000|2025-08-05 22:10:00|179229.7|178887.7|179292.9|178950.9|179322.1|178980.1|179162.7|178820.7|298
1754432100000|2025-08-05 22:15:00|179292.7|178950.7|179222.3|178880.3|179305.4|178963.4|179131.6|178789.6|280
1754432400000|2025-08-05 22:20:00|179191.2|178849.2|179223.9|178881.9|179295.3|178953.3|179132.3|178790.3|137
1754432700000|2025-08-05 22:25:00|179200.5|178858.5|179265.8|178923.8|179335.4|178993.4|179187.5|178845.5|200
1754433000000|2025-08-05 22:30:00|179267|178925|179224.4|178882.4|179295.6|178953.6|179159.8|178817.8|105
1754433300000|2025-08-05 22:35:00|179209.1|178867.1|179240.2|178898.2|179247.3|178905.3|179178.1|178836.1|50
1754433600000|2025-08-05 22:40:00|179248.7|178906.7|179244.6|178902.6|179274.6|178932.6|179210.1|178868.1|56
1754433900000|2025-08-05 22:45:00|179299.9|178957.9|179211.8|178869.8|179303.1|178961.1|179102.5|178760.5|45
1754434200000|2025-08-05 22:50:00|179199.6|178857.6|179200.1|178858.1|179203.5|178861.5|179150.9|178808.9|48
1754434500000|2025-08-05 22:55:00|179153.6|178811.6|179207.3|178865.3|179218.5|178876.5|179101.2|178759.2|61
1754434800000|2025-08-05 23:00:00|179225.1|178883.1|179260.7|178968.3|179559.5|179217.5|179146|178883.1|117
1754435100000|2025-08-05 23:05:00|179236.3|178968.8|179242.3|178977.3|179261.7|178984.5|179236.3|178968.8|69
1754435400000|2025-08-05 23:10:00|179242.2|178977.4|179191.6|179061.6|179265.4|179061.7|179169.4|178973.8|100
1754435700000|2025-08-05 23:15:00|179181.1|179051.1|179254.5|178984.3|179261|179061.9|179173|178982.3|55
1754436000000|2025-08-05 23:20:00|179241.1|178998|179230.9|179015.6|179293.2|179064.4|179185.3|178940|34
1754436300000|2025-08-05 23:25:00|179278.4|178926.7|179264.9|178926.9|179282.5|179042.6|179169.6|178923.2|260
1754436600000|2025-08-05 23:30:00|179264.2|178924.4|179206.1|179076.1|179264.2|179076.8|179189|178923.3|43
1754436900000|2025-08-05 23:35:00|179207|179077|179253|179024.4|179272.8|179083|179198.8|178984.2|75
1754437200000|2025-08-05 23:40:00|179252.9|179025.8|179239.5|179006.4|179263.2|179073|179202|179000.9|93
1754437500000|2025-08-05 23:45:00|179239.4|179021.7|179245.5|179017.8|179261.9|179072.5|179182.3|179001|178
1754437800000|2025-08-05 23:50:00|179257.2|179016.5|179238.8|179007.3|179311.3|179078.7|179189.3|178971.3|195
1754438100000|2025-08-05 23:55:00|179238.7|179007.5|179117.2|178987.2|179247.9|179015.9|179116.1|178886.1|49
1754438400000|2025-08-06 00:00:00|179126.8|178996.8|179053.4|178776.8|179192.1|179015.5|178971.9|178775.7|99
1754438700000|2025-08-06 00:05:00|179052.8|178777.9|178977.7|178847.7|179079|178865.5|178958.3|178756.6|150
1754439000000|2025-08-06 00:10:00|178976.2|178846.2|178942.2|178812.2|179063.7|178869|178941.1|178764.3|111
1754439300000|2025-08-06 00:15:00|178953.7|178823.7|178941.2|178811.2|178985|178834.3|178927.2|178758.8|96
1754439600000|2025-08-06 00:20:00|178940.8|178810.8|178950.4|178820.4|178994.2|178844.9|178918.6|178759.8|108
1754439900000|2025-08-06 00:25:00|178951.3|178821.3|178954.4|178824.4|179022.7|178840.3|178941.8|178773.5|102
1754440200000|2025-08-06 00:30:00|178964.1|178834.1|178979|178758.5|178984.1|178834.1|178886.6|178703.3|66
1754440500000|2025-08-06 00:35:00|178998.9|178766.4|178943.9|178813.9|179027.3|178824.1|178925.5|178748.4|82
1754440800000|2025-08-06 00:40:00|179001.7|178752.8|178937.5|178807.5|179050.5|178860.8|178936.1|178752.8|119
1754441100000|2025-08-06 00:45:00|178947.8|178817.8|178973.7|178843.7|179015.7|178844.6|178945.9|178796|83
1754441400000|2025-08-06 00:50:00|178961.4|178831.4|178972|178842|179008.9|178849.9|178933.5|178774.3|102
1754441700000|2025-08-06 00:55:00|178964.3|178834.3|178952.5|178822.5|179034.7|178848.9|178942.5|178784.1|38
1754442000000|2025-08-06 01:00:00|178979|178775.8|178965|178835|179038.7|178878.1|178926.2|178771.9|147
1754442300000|2025-08-06 01:05:00|178969.5|178839.5|178970.7|178840.7|178971.7|178841.7|178925.3|178795.3|180
1754442600000|2025-08-06 01:10:00|178966.6|178836.6|178964.3|178834.3|178973|178843|178932.7|178802.7|157
1754442900000|2025-08-06 01:15:00|178961.6|178831.6|178971.5|178841.5|178979|178841.5|178930.4|178773.3|122
1754443200000|2025-08-06 01:20:00|178974.7|178844.7|178917.8|178787.8|178974.7|178844.7|178895.4|178765.4|131
1754443500000|2025-08-06 01:25:00|178927.4|178797.4|179011.6|178881.6|179018.5|178888.5|178917|178787|44
1754443800000|2025-08-06 01:30:00|178997|178867|178957.9|178827.9|179002.3|178872.3|178950.7|178820.7|72
1754444100000|2025-08-06 01:35:00|178957.3|178827.3|178908.9|178778.9|178975.7|178845.7|178908|178778|56
1754444400000|2025-08-06 01:40:00|178908.1|178778.1|178904.7|178774.7|178939.6|178778.1|178885.2|178733|252
1754444700000|2025-08-06 01:45:00|178905|178775|178958.3|178828.3|178975.3|178845.3|178887.5|178757.5|134
1754445000000|2025-08-06 01:50:00|178958.7|178828.7|178958.2|178828.2|178963.9|178833.9|178895.9|178765.9|151
1754445300000|2025-08-06 01:55:00|178951.4|178821.4|178952.9|178822.9|178979|178839.6|178942.1|178746|180
1754445600000|2025-08-06 02:00:00|178960.6|178830.6|178958.1|178828.1|178996.7|178844.3|178931.8|178788.4|173
1754445900000|2025-08-06 02:05:00|178959.2|178829.2|178968.6|178838.6|178969.8|178839.8|178942.7|178812.7|73
1754446200000|2025-08-06 02:10:00|178967.9|178837.9|178974.1|178844.1|178974.1|178844.1|178949.3|178819.3|71
1754446500000|2025-08-06 02:15:00|178975.1|178845.1|178949.9|178819.9|178982.4|178852.4|178933.8|178803.8|69
1754446800000|2025-08-06 02:20:00|178950.4|178820.4|178925.7|178795.7|178951.3|178821.3|178887.5|178757.5|127
1754447100000|2025-08-06 02:25:00|178927.1|178797.1|178948|178818|178968.6|178838.6|178927.1|178797.1|164
1754447400000|2025-08-06 02:30:00|178949|178819|178945.5|178815.5|178967.2|178837.2|178932.9|178802.9|76
1754447700000|2025-08-06 02:35:00|178948.5|178818.5|178952.8|178822.8|178954.6|178824.6|178932.6|178802.6|78
1754448000000|2025-08-06 02:40:00|178953.7|178823.7|178946.3|178816.3|178967.8|178837.8|178936.9|178806.9|138
1754448300000|2025-08-06 02:45:00|178949.2|178819.2|178952.2|178822.2|178973.8|178843.8|178944.9|178814.9|279
1754448600000|2025-08-06 02:50:00|178949.8|178819.8|178951.7|178821.7|178963.3|178833.3|178939.8|178809.8|67
1754448900000|2025-08-06 02:55:00|178954.9|178824.9|178921.7|178791.7|178973.1|178843.1|178919.7|178789.7|89
1754449200000|2025-08-06 03:00:00|178920.3|178790.3|178892.9|178762.9|178920.3|178790.3|178879.3|178749.3|74
1754449500000|2025-08-06 03:05:00|178889.9|178759.9|178848.4|178718.4|178891.3|178761.3|178838.6|178708.6|45
1754449800000|2025-08-06 03:10:00|178865|178735|178851.8|178721.8|178865|178735|178838.9|178708.9|56
1754450100000|2025-08-06 03:15:00|178844.4|178714.4|178852.5|178722.5|178852.5|178722.5|178830.4|178700.4|49
1754450400000|2025-08-06 03:20:00|178835.8|178705.8|178747.3|178617.3|178852.5|178722.5|178674.6|178544.6|51
1754450700000|2025-08-06 03:25:00|178747.2|178617.2|178784.6|178654.6|178787.9|178657.9|178745.3|178615.3|32
1754451000000|2025-08-06 03:30:00|178787|178657|178772.7|178642.7|178794.5|178664.5|178768|178638|69
1754451300000|2025-08-06 03:35:00|178766.4|178636.4|178752.7|178622.7|178766.4|178636.4|178711.6|178581.6|43
1754451600000|2025-08-06 03:40:00|178754.2|178624.2|178750.7|178620.7|178756.6|178626.6|178743.4|178613.4|23
1754451900000|2025-08-06 03:45:00|178755.4|178625.4|178747.2|178617.2|178769.2|178639.2|178745.7|178615.7|59
1754452200000|2025-08-06 03:50:00|178746.3|178616.3|178738.9|178608.9|178752.9|178622.9|178738.9|178608.9|67
1754452500000|2025-08-06 03:55:00|178745|178615|178732.9|178602.9|178746.2|178616.2|178706.4|178576.4|70
1754452800000|2025-08-06 04:00:00|178742.4|178612.4|178733|178603|178749.9|178619.9|178679.4|178549.4|73
1754453100000|2025-08-06 04:05:00|178732.4|178602.4|178779.3|178649.3|178780.7|178650.7|178716.7|178586.7|149
1754453400000|2025-08-06 04:10:00|178778.6|178648.6|178776.2|178646.2|178786.3|178656.3|178769.6|178639.6|73
1754453700000|2025-08-06 04:15:00|178775.4|178645.4|178719.7|178589.7|178781|178651|178719.7|178589.7|108
1754454000000|2025-08-06 04:20:00|178698.6|178568.6|178652.3|178522.3|178732.2|178602.2|178644.8|178514.8|89
1754454300000|2025-08-06 04:25:00|178643.5|178513.5|178657.9|178527.9|178683.8|178553.8|178639.1|178509.1|188
1754454600000|2025-08-06 04:30:00|178666|178536|178659.4|178529.4|178681.3|178551.3|178642|178512|232
1754454900000|2025-08-06 04:35:00|178671.9|178541.9|178672.5|178542.5|178679.7|178549.7|178660.8|178530.8|59
1754455200000|2025-08-06 04:40:00|178667.5|178537.5|178679.6|178549.6|178683.1|178553.1|178645.6|178515.6|54
1754455500000|2025-08-06 04:45:00|178677.5|178547.5|178748|178618|178760|178630|178677.3|178547.3|90
1754455800000|2025-08-06 04:50:00|178748.7|178618.7|178764.6|178634.6|178771.8|178641.8|178728.6|178598.6|111
1754456100000|2025-08-06 04:55:00|178755.9|178625.9|178763.8|178633.8|178764.1|178634.1|178737.7|178607.7|60
1754456400000|2025-08-06 05:00:00|178773.1|178643.1|178775|178645|178786|178656|178750.7|178620.7|72
1754456700000|2025-08-06 05:05:00|178771.8|178641.8|178755.5|178665.5|178778.1|178673.5|178735.9|178625|117
1754457000000|2025-08-06 05:10:00|178757.1|178667.1|178771.4|178641.4|178780.3|178677.7|178757.1|178628.1|56
1754457300000|2025-08-06 05:15:00|178770.4|178640.4|178744.3|178614.3|178779.2|178649.2|178741.2|178611.2|97
1754457600000|2025-08-06 05:20:00|178739.8|178609.8|178751.9|178621.9|178763.6|178633.6|178737.8|178607.8|67
1754457900000|2025-08-06 05:25:00|178752.5|178622.5|178782.1|178652.1|178782.1|178652.1|178743.2|178613.2|52
1754458200000|2025-08-06 05:30:00|178781.7|178651.7|178760.9|178670.9|178787.9|178676|178757.4|178649.4|36
1754458500000|2025-08-06 05:35:00|178762.1|178672.1|178745.9|178655.9|178766.9|178676.9|178745.9|178655.9|32
1754458800000|2025-08-06 05:40:00|178742.4|178652.4|178723.7|178633.7|178753.9|178654.7|178719.9|178615.3|44
1754459100000|2025-08-06 05:45:00|178719.6|178629.6|178689.4|178559.4|178776.1|178646.1|178686.3|178556.3|163
1754459400000|2025-08-06 05:50:00|178689.5|178559.5|178684.8|178554.8|178764.2|178604.5|178684.8|178554.8|185
1754459700000|2025-08-06 05:55:00|178687.6|178557.6|178723.9|178593.9|178727.1|178616.1|178664|178539.7|108
1754460000000|2025-08-06 06:00:00|178706.1|178616.1|178624.8|178534.8|178706.1|178616.1|178574.9|178484.9|88
1754460300000|2025-08-06 06:05:00|178623.9|178533.9|178611.8|178521.8|178671.8|178581.8|178585.2|178495.2|108
1754460600000|2025-08-06 06:10:00|178615.3|178525.3|178690.3|178600.3|178699.2|178609.2|178607.5|178517.5|197
1754460900000|2025-08-06 06:15:00|178677.8|178587.8|178881.1|178791.1|178895.3|178805.3|178677.8|178587.8|225
1754461200000|2025-08-06 06:20:00|178880|178790|178872.7|178782.7|178959.1|178869.1|178821.3|178727.9|192
1754461500000|2025-08-06 06:25:00|178872.5|178782.5|178757.4|178667.4|178876.7|178786.7|178753|178663|170
1754461800000|2025-08-06 06:30:00|178754.9|178664.9|178582.3|178492.3|178779|178689|178571.6|178481.6|266
1754462100000|2025-08-06 06:35:00|178579|178489|178716.7|178626.7|178771.9|178677.6|178568.4|178478.4|304
1754462400000|2025-08-06 06:40:00|178727.7|178637.7|178766.6|178676.6|178787.4|178697.4|178686.5|178596.5|223
1754462700000|2025-08-06 06:45:00|178770.4|178680.4|178775.7|178685.7|178844.9|178754.9|178738.7|178631.1|520
1754463000000|2025-08-06 06:50:00|178779.5|178689.5|178817.7|178727.7|178843.5|178734.8|178770.4|178680.4|192
1754463300000|2025-08-06 06:55:00|178820.8|178730.8|178868.9|178738.9|178877.2|178787.2|178817.3|178715.3|485
1754463600000|2025-08-06 07:00:00|178868.7|178738.7|178815.1|178725.1|178921.8|178831.8|178787.8|178697.8|347
1754463900000|2025-08-06 07:05:00|178803.2|178713.2|178768.3|178678.3|178825.8|178735.8|178736.7|178646.7|243
1754464200000|2025-08-06 07:10:00|178760|178670|178722.3|178632.3|178784.3|178684.9|178700.7|178610.7|345
1754464500000|2025-08-06 07:15:00|178718.7|178628.7|178631.1|178541.1|178749.4|178649|178570.1|178480.1|603
1754464800000|2025-08-06 07:20:00|178633.9|178543.9|178858.9|178768.9|178867.8|178777.8|178624.9|178534.9|437
1754465100000|2025-08-06 07:25:00|178871.5|178781.5|178841|178751|178977.6|178887.6|178779.4|178689.4|588
1754465400000|2025-08-06 07:30:00|178839.2|178749.2|178849.6|178759.6|178904|178814|178793.7|178703.7|408
1754465700000|2025-08-06 07:35:00|178847.4|178757.4|178599.2|178509.2|178847.4|178757.4|178590.7|178500.7|352
1754466000000|2025-08-06 07:40:00|178603.4|178513.4|178637.6|178547.6|178680.3|178590.3|178585.2|178495.2|229
1754466300000|2025-08-06 07:45:00|178636.3|178546.3|178519.3|178429.3|178644.6|178554.6|178463.3|178370.3|502
1754466600000|2025-08-06 07:50:00|178523.4|178433.4|178569|178479|178580.2|178490.2|178472.1|178382.1|416
1754466900000|2025-08-06 07:55:00|178572.3|178482.3|178596.8|178506.8|178660.4|178570.4|178567.6|178477.6|431
1754467200000|2025-08-06 08:00:00|178597.9|178507.9|178679.4|178589.4|178736.2|178646.2|178597.9|178507.9|417
1754467500000|2025-08-06 08:05:00|178682.1|178592.1|178638.2|178548.2|178707.2|178617.2|178632.8|178529.5|395
1754467800000|2025-08-06 08:10:00|178637.1|178547.1|178687.4|178557.4|178722.7|178632.7|178539.4|178449.4|606
1754468100000|2025-08-06 08:15:00|178691|178561|178646.9|178556.9|178701|178606.6|178569.2|178469.1|452
1754468400000|2025-08-06 08:20:00|178645.3|178555.3|178631.7|178541.7|178668.4|178564.3|178628.2|178512.9|150
1754468700000|2025-08-06 08:25:00|178628.4|178538.4|178736.1|178646.1|178748.2|178658.2|178623.9|178514.7|176
1754469000000|2025-08-06 08:30:00|178733.2|178643.2|178866.7|178776.7|178871.9|178781.9|178719.4|178629.4|262
1754469300000|2025-08-06 08:35:00|178866.3|178776.3|178781.8|178691.8|178866.8|178776.8|178773.2|178683.2|227
1754469600000|2025-08-06 08:40:00|178783.2|178693.2|178785|178695|178789.3|178699.3|178711.4|178621.4|238
1754469900000|2025-08-06 08:45:00|178785.2|178695.2|178850.1|178760.1|178854.5|178764.5|178769.3|178679.3|185
1754470200000|2025-08-06 08:50:00|178848.4|178758.4|178851.3|178761.3|178875|178785|178816.1|178726.1|389
1754470500000|2025-08-06 08:55:00|178851.9|178761.9|178819.2|178729.2|178868.2|178778.2|178819.2|178715.8|374
1754470800000|2025-08-06 09:00:00|178816.9|178726.9|178799.5|178709.5|178831.9|178741.9|178785.5|178695.5|242
1754471100000|2025-08-06 09:05:00|178802.9|178712.9|178818.8|178688.8|178847.1|178757.1|178788|178688.8|446
1754471400000|2025-08-06 09:10:00|178822.8|178692.8|178651.7|178561.7|178846.9|178738.8|178649.2|178547.5|245
1754471700000|2025-08-06 09:15:00|178653.9|178563.9|178633|178543|178660.7|178570.7|178627.1|178537.1|69
1754472000000|2025-08-06 09:20:00|178632.7|178542.7|178578.8|178488.8|178643.4|178553.4|178554.7|178464.7|161
1754472300000|2025-08-06 09:25:00|178579.1|178489.1|178633.1|178543.1|178661.8|178571.8|178508.3|178418.3|241
1754472600000|2025-08-06 09:30:00|178631.6|178541.6|178685.6|178595.6|178717.1|178627.1|178614.6|178524.6|415
1754472900000|2025-08-06 09:35:00|178686|178596|178691.4|178601.4|178724.1|178634.1|178676.5|178586.5|198
1754473200000|2025-08-06 09:40:00|178694.3|178604.3|178697.7|178607.7|178711.4|178621.4|178632.2|178542.2|161
1754473500000|2025-08-06 09:45:00|178693.4|178603.4|178720.3|178630.3|178733.6|178643.6|178689.2|178599.2|194
1754473800000|2025-08-06 09:50:00|178720.6|178630.6|178706.3|178616.3|178730.5|178640.5|178699.3|178609.3|173
1754474100000|2025-08-06 09:55:00|178704.7|178614.7|178752.2|178662.2|178752.2|178662.2|178701.8|178611.8|217
1754474400000|2025-08-06 10:00:00|178756.2|178666.2|178712.3|178622.3|178806|178716|178705.7|178615.7|265
1754474700000|2025-08-06 10:05:00|178714.6|178624.6|178653.8|178563.8|178749.5|178659.5|178614|178517.5|228
1754475000000|2025-08-06 10:10:00|178653.4|178563.4|178539.3|178449.3|178662.7|178572.7|178531.7|178441.7|261
1754475300000|2025-08-06 10:15:00|178540.8|178450.8|178432.3|178342.3|178551.7|178461.7|178425.1|178335.1|222
1754475600000|2025-08-06 10:20:00|178431.8|178341.8|178443.5|178353.5|178450.8|178360.8|178270.9|178180.9|316
1754475900000|2025-08-06 10:25:00|178444|178354|178508.8|178418.8|178539.5|178449.5|178429.2|178339.2|180
1754476200000|2025-08-06 10:30:00|178512|178422|178528.5|178438.5|178541.6|178451.6|178487.2|178397.2|124
1754476500000|2025-08-06 10:35:00|178521.4|178431.4|178405.6|178315.6|178534.7|178444.7|178380.9|178290.9|245
1754476800000|2025-08-06 10:40:00|178408.9|178318.9|178239.3|178149.3|178437.3|178347.3|178231.2|178141.2|745
1754477100000|2025-08-06 10:45:00|178239.2|178149.2|178180.9|178090.9|178260|178170|178074.3|177984.3|485
1754477400000|2025-08-06 10:50:00|178176.2|178086.2|178232.8|178142.8|178270.5|178180.5|178120.4|178019.3|253
1754477700000|2025-08-06 10:55:00|178235.5|178145.5|178174.5|178084.5|178268.9|178178.9|178129.3|178039.3|167
1754478000000|2025-08-06 11:00:00|178181.4|178091.4|178434|178344|178460.5|178370.5|178181.4|178091.4|345
1754478300000|2025-08-06 11:05:00|178425.5|178335.5|178454.3|178364.3|178473.5|178383.5|178402.5|178312.5|417
1754478600000|2025-08-06 11:10:00|178450.8|178360.8|178393.1|178303.1|178458.7|178368.7|178390.9|178300.9|505
1754478900000|2025-08-06 11:15:00|178394|178304|178387.9|178297.9|178424.4|178328.9|178356|178266|402
1754479200000|2025-08-06 11:20:00|178390.9|178300.9|178341.8|178251.8|178391.7|178301.7|178315.8|178225.8|230
1754479500000|2025-08-06 11:25:00|178340.5|178250.5|178295.9|178205.9|178429|178339|178291.9|178201.9|226
1754479800000|2025-08-06 11:30:00|178291.6|178201.6|178259|178169|178299.7|178209.7|178161.8|178071.8|575
1754480100000|2025-08-06 11:35:00|178261.7|178171.7|178284.1|178194.1|178286.9|178196.9|178244.8|178154.8|224
1754480400000|2025-08-06 11:40:00|178283.1|178193.1|178204|178114|178290.5|178200.5|178155.5|178065.5|497
1754480700000|2025-08-06 11:45:00|178202.5|178112.5|178208.2|178118.2|178230.8|178140.8|178192.8|178102.8|500
1754481000000|2025-08-06 11:50:00|178210.2|178120.2|178108.3|178018.3|178224.9|178134.9|178096.5|178006.5|251
1754481300000|2025-08-06 11:55:00|178117.9|178027.9|178142.9|178052.9|178167.7|178077.7|178103.9|177994.2|264
1754481600000|2025-08-06 12:00:00|178140.1|178050.1|178312|178222|178312|178222|178121.3|178031.3|257
1754481900000|2025-08-06 12:05:00|178313.2|178223.2|178182.2|178092.2|178314.7|178224.7|178169.9|178070.2|475
1754482200000|2025-08-06 12:10:00|178187.3|178097.3|178238.5|178148.5|178241|178151|178181.7|178076.7|425
1754482500000|2025-08-06 12:15:00|178240.1|178150.1|178285.8|178195.8|178361.1|178271.1|178234.5|178144.5|473
1754482800000|2025-08-06 12:20:00|178281.4|178191.4|178192.7|178102.7|178296.6|178193|178068|177978|450
1754483100000|2025-08-06 12:25:00|178189.7|178099.7|178137.5|178047.5|178189.7|178099.7|178106.1|178016.1|291
1754483400000|2025-08-06 12:30:00|178140.4|178050.4|178129.4|178039.4|178189.2|178099.2|178112|178016.4|447
1754483700000|2025-08-06 12:35:00|178129|178039|178154.8|178064.8|178167|178077|178111.4|178005.6|613
1754484000000|2025-08-06 12:40:00|178156.1|178066.1|178066.9|177976.9|178190|178100|178061.2|177971.2|413
1754484300000|2025-08-06 12:45:00|178068.4|177978.4|177937.7|177847.7|178068.4|177978.4|177929.7|177839.7|507
1754484600000|2025-08-06 12:50:00|177936.7|177846.7|177972.2|177882.2|178082.8|177992.8|177892.7|177774.3|437
1754484900000|2025-08-06 12:55:00|177972.9|177882.9|177999.8|177909.8|178004.4|177914.4|177818|177721.9|561
1754485200000|2025-08-06 13:00:00|177993.3|177903.3|178000.7|177910.7|178005.4|177915.4|177915.3|177825.3|545
1754485500000|2025-08-06 13:05:00|177999.8|177909.8|177968.6|177878.6|178069.7|177979.7|177954.9|177864.9|492
1754485800000|2025-08-06 13:10:00|177962.7|177872.7|177913.1|177823.1|177974.7|177884.7|177892.7|177802.7|636
1754486100000|2025-08-06 13:15:00|177913.6|177823.6|177926.9|177836.9|177995.7|177905.7|177880.1|177790.1|436
1754486400000|2025-08-06 13:20:00|177929.4|177839.4|177923.2|177833.2|177990.7|177900.7|177901.1|177811.1|796
1754486700000|2025-08-06 13:25:00|177926.2|177836.2|177982.2|177892.2|178008|177918|177912.9|177822.9|256
1754487000000|2025-08-06 13:30:00|177980.7|177890.7|178067.5|177977.5|178151.5|178037.1|177889.9|177799.9|627
1754487300000|2025-08-06 13:35:00|178079.3|177989.3|177995.9|177905.9|178085.8|177995.8|177949|177859|636
1754487600000|2025-08-06 13:40:00|177992.3|177902.3|177855.7|177765.7|178020.7|177930.7|177801.3|177711.3|637
1754487900000|2025-08-06 13:45:00|177853.1|177763.1|177893.1|177803.1|177921.6|177831.6|177839.8|177737.9|408
1754488200000|2025-08-06 13:50:00|177890.4|177800.4|177850|177760|177932.5|177842.5|177803.2|177713.2|798
1754488500000|2025-08-06 13:55:00|177846.3|177756.3|177766.8|177676.8|177975|177885|177737.1|177647.1|658
1754488800000|2025-08-06 14:00:00|177760|177670|177839.3|177749.3|177906.6|177816.6|177760|177670|709
1754489100000|2025-08-06 14:05:00|177843.7|177753.7|177763.4|177673.4|177858.7|177768.7|177663.8|177565.4|700
1754489400000|2025-08-06 14:10:00|177762.7|177672.7|177850.2|177760.2|177866.6|177776.6|177721.7|177631.7|542
1754489700000|2025-08-06 14:15:00|177853.1|177763.1|177962.7|177872.7|177994.2|177894.4|177844.1|177736.4|616
1754490000000|2025-08-06 14:20:00|177987.5|177857.5|177843.5|177753.5|177988.7|177858.7|177836.3|177725.7|361
1754490300000|2025-08-06 14:25:00|177838.6|177748.6|177845.9|177755.9|177879.1|177767|177827.5|177720.5|276
1754490600000|2025-08-06 14:30:00|177837.6|177747.6|177989.7|177899.7|178008.8|177918.8|177824.9|177721.5|475
1754490900000|2025-08-06 14:35:00|177983.1|177893.1|177850.7|177760.7|178024.5|177934.5|177840.9|177750.9|483
1754491200000|2025-08-06 14:40:00|177851.6|177761.6|177963.9|177833.9|177969.2|177861.6|177851.6|177755.4|405
1754491500000|2025-08-06 14:45:00|177961|177831|178023.5|177933.5|178083.5|177993.5|177923.3|177831|509
1754491800000|2025-08-06 14:50:00|178031.8|177941.8|177999|177909|178060|177970|177977.5|177887.5|439
1754492100000|2025-08-06 14:55:00|177999.8|177909.8|177860.9|177770.9|178044.2|177954.2|177858|177768|470
1754492400000|2025-08-06 15:00:00|177858.2|177768.2|177803.7|177713.7|177958.4|177868.4|177767.7|177677.7|529
1754492700000|2025-08-06 15:05:00|177810|177720|177783.4|177693.4|177859.4|177769.4|177764.4|177674.4|426
1754493000000|2025-08-06 15:10:00|177768.9|177678.9|177912.7|177822.7|177919|177829|177752.2|177662.2|442
1754493300000|2025-08-06 15:15:00|177903.7|177813.7|177801.8|177711.8|177917.2|177827.2|177797.6|177707.6|538
1754493600000|2025-08-06 15:20:00|177799.2|177709.2|177883.1|177793.1|177955.1|177865.1|177781.4|177691.4|738
1754493900000|2025-08-06 15:25:00|177885.1|177795.1|177818.4|177728.4|177898.4|177808.4|177802|177712|575
1754494200000|2025-08-06 15:30:00|177811.1|177721.1|177749.9|177659.9|177818.6|177728.6|177730.3|177640.3|875
1754494500000|2025-08-06 15:35:00|177747.6|177657.6|177906.1|177816.1|177994.2|177896.3|177738.4|177648.4|639
1754494800000|2025-08-06 15:40:00|177904|177814|177834.7|177744.7|178251.8|178121.8|177811.4|177721.4|697
1754495100000|2025-08-06 15:45:00|177827.8|177737.8|177740.9|177650.9|177848.3|177748.5|177731.1|177641.1|826
1754495400000|2025-08-06 15:50:00|177738.9|177648.9|177639.7|177549.7|177741.9|177651.9|177540.3|177450.3|369
1754495700000|2025-08-06 15:55:00|177642.9|177552.9|177660.2|177570.2|177677.5|177587.5|177611.7|177504.2|379
1754496000000|2025-08-06 16:00:00|177645.8|177555.8|177733.1|177603.1|177788.1|177662.6|177597.7|177507.7|606
1754496300000|2025-08-06 16:05:00|177732.3|177602.3|177713.3|177623.3|177768.9|177669.4|177707|177577|406
1754496600000|2025-08-06 16:10:00|177701.9|177611.9|177764.7|177674.7|177767.2|177677.2|177700.3|177610.3|404
1754496900000|2025-08-06 16:15:00|177759.8|177669.8|177785.3|177695.3|177863.3|177733.3|177723.8|177633.8|507
1754497200000|2025-08-06 16:20:00|177787.9|177697.9|177810.4|177720.4|177828.1|177738.1|177707.5|177617.5|306
1754497500000|2025-08-06 16:25:00|177806.7|177716.7|177854.4|177764.4|177946.9|177816.9|177757.8|177667.8|676
1754497800000|2025-08-06 16:30:00|177851.1|177761.1|177890.9|177760.9|177958.9|177828.9|177838.7|177736.2|620
1754498100000|2025-08-06 16:35:00|177892.8|177762.8|177853.9|177723.9|177892.8|177769.5|177798.1|177708.1|733
1754498400000|2025-08-06 16:40:00|177852.5|177722.5|177843.8|177753.8|177880.3|177773.7|177820.8|177706|495
1754498700000|2025-08-06 16:45:00|177852.1|177762.1|177981.3|177851.3|178008.6|177878.6|177843.4|177753.4|851
1754499000000|2025-08-06 16:50:00|177980.7|177850.7|177954.2|177824.2|178014.9|177884.9|177903.5|177773.5|647
1754499300000|2025-08-06 16:55:00|177952.1|177822.1|177914.6|177784.6|177970.9|177842.7|177873.3|177781.5|419
1754499600000|2025-08-06 17:00:00|177915|177785|177817.3|177687.3|177925.1|177795.1|177792|177662|738
1754499900000|2025-08-06 17:05:00|177818.7|177688.7|177726.8|177636.8|177850.1|177720.1|177699.2|177609.2|776
1754500200000|2025-08-06 17:10:00|177723.7|177633.7|177748.4|177658.4|177770.2|177680.2|177697.7|177607.7|614
1754500500000|2025-08-06 17:15:00|177745.1|177655.1|177758.9|177668.9|177779|177689|177735.6|177642|605
1754500800000|2025-08-06 17:20:00|177765.4|177675.4|177775.9|177685.9|177786.3|177696.3|177740.3|177650.3|449
1754501100000|2025-08-06 17:25:00|177779.3|177689.3|177821.6|177731.6|177876|177768.4|177775.3|177667.6|716
1754501400000|2025-08-06 17:30:00|177821|177731|177766.4|177676.4|177857.7|177767.7|177744.8|177654.8|778
1754501700000|2025-08-06 17:35:00|177775.2|177685.2|177698.5|177608.5|177786.5|177696.5|177687.4|177590|586
1754502000000|2025-08-06 17:40:00|177697.8|177607.8|177655.9|177565.9|177729.2|177622.7|177650.2|177560.2|548
1754502300000|2025-08-06 17:45:00|177651.4|177561.4|177704|177614|177735.9|177632.8|177638.5|177531.7|496
1754502600000|2025-08-06 17:50:00|177707.6|177617.6|177708.8|177618.8|177727.1|177637.1|177695.2|177605.2|437
1754502900000|2025-08-06 17:55:00|177706.3|177616.3|177728.7|177598.7|177728.8|177634.4|177682.8|177573.1|511
1754503200000|2025-08-06 18:00:00|177718.9|177588.9|177662.4|177572.4|177733.2|177612.5|177635|177545|425
1754503500000|2025-08-06 18:05:00|177662|177572|177665.5|177535.5|177719.6|177615.5|177640.6|177531|536
1754503800000|2025-08-06 18:10:00|177661.2|177531.2|177670.4|177580.4|177700.8|177609.8|177639|177528.3|365
1754504100000|2025-08-06 18:15:00|177679.7|177589.7|177702.9|177612.9|177744.6|177654.6|177658.3|177568.3|486
1754504400000|2025-08-06 18:20:00|177695.3|177605.3|177671.1|177581.1|177711.1|177621.1|177660.4|177556|391
1754504700000|2025-08-06 18:25:00|177667.7|177577.7|177617.6|177527.6|177682.4|177580.9|177607.7|177517.7|568
1754505000000|2025-08-06 18:30:00|177622.7|177532.7|177611.3|177481.3|177684.9|177575.9|177580.9|177475|552
1754505300000|2025-08-06 18:35:00|177607.2|177477.2|177602.6|177512.6|177622.6|177514.4|177574.2|177452.9|415
1754505600000|2025-08-06 18:40:00|177593.5|177503.5|177632.4|177542.4|177661.8|177565.3|177593.5|177496.7|560
1754505900000|2025-08-06 18:45:00|177638.1|177548.1|177608.5|177518.5|177642.2|177552.2|177597.8|177507.8|528
1754506200000|2025-08-06 18:50:00|177614.1|177524.1|177625.1|177535.1|177653.5|177554|177605.4|177506.7|440
1754506500000|2025-08-06 18:55:00|177628.7|177538.7|177609.1|177519.1|177691.5|177582.9|177602.9|177489|359
1754506800000|2025-08-06 19:00:00|177608.1|177518.1|177686.4|177556.4|177695.9|177575.3|177597.5|177489.3|323
1754507100000|2025-08-06 19:05:00|177692.3|177562.3|177702.5|177572.5|177714.8|177584.8|177683.4|177553.4|107
1754507400000|2025-08-06 19:10:00|177697.7|177567.7|177713.9|177583.9|177713.9|177583.9|177687.2|177557.2|206
1754507700000|2025-08-06 19:15:00|177705.4|177575.4|177700.5|177570.5|177725.9|177595.9|177696|177566|122
1754508000000|2025-08-06 19:20:00|177702.5|177572.5|177696.8|177566.8|177716.2|177586.2|177690.5|177560.5|94
1754508300000|2025-08-06 19:25:00|177699.7|177569.7|177700.1|177570.1|177708.9|177578.9|177696.8|177566.8|178
1754508600000|2025-08-06 19:30:00|177699.8|177569.8|177702.4|177572.4|177705.1|177575.1|177687|177557|95
1754508900000|2025-08-06 19:35:00|177701.3|177571.3|177700|177570|177703.1|177591.9|177667.1|177559.8|216
1754509200000|2025-08-06 19:40:00|177668.3|177578.3|177700.8|177570.8|177703|177591.9|177668.3|177567.9|149
1754509500000|2025-08-06 19:45:00|177701.3|177571.3|177712.3|177582.3|177746|177616|177698|177568|206
1754509800000|2025-08-06 19:50:00|177712.1|177582.1|177703.3|177573.3|177715.8|177585.8|177691.3|177561.3|161
1754510100000|2025-08-06 19:55:00|177704|177574|177722.2|177592.2|177733.4|177607.4|177697.4|177569.8|327
1754510400000|2025-08-06 20:00:00|177710.5|177580.5|177719.6|177589.6|177738.4|177608.4|177697.4|177567.4|171
1754510700000|2025-08-06 20:05:00|177718.5|177588.5|177725.8|177595.8|177737.2|177607.2|177718.5|177588.5|83
1754511000000|2025-08-06 20:10:00|177732.7|177602.7|177738.4|177608.4|177741.4|177611.4|177730.5|177600.5|33
1754511300000|2025-08-06 20:15:00|177748.1|177618.1|177715.2|177585.2|177755.2|177625.2|177711.8|177581.8|79
1754511600000|2025-08-06 20:20:00|177716|177586|177700.9|177570.9|177732.8|177602.8|177700.1|177570.1|26
1754511900000|2025-08-06 20:25:00|177709.5|177579.5|177719.6|177589.6|177730.3|177600.3|177698.5|177568.5|26
1754512200000|2025-08-06 20:30:00|177725.9|177595.9|177787|177657|177933.5|177685.6|177693.3|177495.3|79
1754512500000|2025-08-06 20:35:00|177790.2|177660.2|177893.1|177763.1|178042.9|177912.9|177790.2|177660.2|262
1754512800000|2025-08-06 20:40:00|177893.9|177763.9|177881.8|177751.8|177928.6|177798.6|177871|177749.3|74
1754513100000|2025-08-06 20:45:00|177879.4|177749.4|177962.2|177746|177979|177802.6|177776.6|177628.3|190
1754513400000|2025-08-06 20:50:00|177961.5|177772.7|177854|177648.4|177966.3|177773.4|177812.7|177631.6|128
1754513700000|2025-08-06 20:55:00|177860.9|177638.7|177832.5|177490.5|177958.3|177642.4|177757.4|177415.4|244
1754514000000|2025-08-06 21:00:00|177832.8|177490.8|177880.1|177538.1|177907.4|177565.4|177832.8|177490.8|7
1754515800000|2025-08-06 21:30:00|178184.6|177842.6|178181.8|177839.8|178184.6|177842.6|178181.8|177839.8|3
1754516100000|2025-08-06 21:35:00|178157.7|177815.7|178092.7|177750.7|178157.7|177815.7|178084.8|177742.8|12
1754516400000|2025-08-06 21:40:00|178107.3|177765.3|178111|177769|178127.8|177785.8|178069.9|177727.9|20
1754516700000|2025-08-06 21:45:00|178120.1|177778.1|178107.3|177765.3|178120.1|177778.1|178107.3|177765.3|3
1754517300000|2025-08-06 21:55:00|177964.2|177622.2|177991.7|177649.7|177991.7|177649.7|177964.2|177622.2|2
1754517600000|2025-08-06 22:00:00|177988.3|177646.3|177928.2|177586.2|178134|177792|177846.9|177504.9|76
1754517900000|2025-08-06 22:05:00|177899.4|177557.4|177869.4|177527.4|177965.9|177637.5|177854.5|177512.5|71
1754518200000|2025-08-06 22:10:00|177869.5|177527.5|177946.4|177642.3|178003.1|177777.5|177850.8|177508.8|726
1754518500000|2025-08-06 22:15:00|177921.5|177640.4|177916.8|177646.3|178095.5|177773.9|177884.4|177609.6|144
1754518800000|2025-08-06 22:20:00|177916.7|177646.4|177923.9|177590.1|177960|177667.1|177913.7|177579.3|61
1754519100000|2025-08-06 22:25:00|177923.7|177590.2|177915.6|177629.2|177945.5|177660.4|177858.5|177516.5|270
1754519400000|2025-08-06 22:30:00|177914.2|177619|177870.3|177568.4|177941|177659.7|177863.5|177521.5|187
1754519700000|2025-08-06 22:35:00|177868.2|177569.2|177867.7|177566|177885.2|177575.6|177867.1|177554.8|168
1754520000000|2025-08-06 22:40:00|177869.8|177566.6|178283.4|177941.4|178305.1|177963.1|177857.9|177528|446
1754520300000|2025-08-06 22:45:00|178274.5|177932.5|177980|177638|178311.6|177969.6|177933|177591|175
1754520600000|2025-08-06 22:50:00|177980.5|177638.5|177995.3|177653.3|178013.9|177671.9|177928|177586|56
1754520900000|2025-08-06 22:55:00|177982.6|177640.6|177978.7|177636.7|178006|177664|177977.7|177635.7|19
1754521200000|2025-08-06 23:00:00|177980.1|177638.1|177958.7|177730.6|178521|178179|177891.2|177638.1|174
1754521500000|2025-08-06 23:05:00|177930.5|177730.5|177870.3|177740.3|177948.9|177765.3|177870.2|177633.4|77
1754521800000|2025-08-06 23:10:00|177854.1|177724.1|177868.1|177738.1|177930.6|177765.5|177852.6|177691.4|45
1754522100000|2025-08-06 23:15:00|177868.2|177738.2|177887.4|177757.4|177930.5|177763.9|177868.2|177692.9|29
1754522400000|2025-08-06 23:20:00|177878.4|177748.4|177856.7|177726.7|177921.6|177767.5|177856.2|177699.1|23
1754522700000|2025-08-06 23:25:00|177866.5|177736.5|177878.1|177748.1|177931.1|177753.8|177847.2|177682|28
1754523000000|2025-08-06 23:30:00|177878.8|177748.8|177882.7|177752.7|177951.2|177772.4|177867.3|177677.7|72
1754523300000|2025-08-06 23:35:00|177899.9|177683.9|177933.6|177687|177936.9|177753.3|177865.7|177678.8|28
1754523600000|2025-08-06 23:40:00|177933.5|177683.8|177903.2|177773.2|177997.4|177779.1|177880.9|177664|164
1754523900000|2025-08-06 23:45:00|177888.3|177758.3|177948|177685.3|177999.9|177785.4|177888.3|177652.2|218
1754524200000|2025-08-06 23:50:00|177965.2|177675|177900.1|177770.1|177965.2|177779.8|177880|177673.1|78
1754524500000|2025-08-06 23:55:00|177900.3|177770.3|177899.1|177769.1|177916.6|177786.6|177889.1|177759.1|570
1754524800000|2025-08-07 00:00:00|177904.1|177774.1|177990.7|177860.7|177994.4|177864.4|177878|177748|92
1754525100000|2025-08-07 00:05:00|177991.5|177861.5|178027|177897|178033.6|177903.6|177977.1|177847.1|76
1754525400000|2025-08-07 00:10:00|178028.9|177898.9|177973.7|177843.7|178171|178004.8|177945.7|177815.7|106
1754525700000|2025-08-07 00:15:00|177981.2|177851.2|177959.6|177829.6|177988.2|177858.2|177910.8|177747|89
1754526000000|2025-08-07 00:20:00|177969.8|177839.8|177977.4|177847.4|177984.4|177854.4|177843.9|177713.9|438
1754526300000|2025-08-07 00:25:00|177972.5|177842.5|177985.9|177855.9|177985.9|177855.9|177919.7|177789.7|91
1754526600000|2025-08-07 00:30:00|177977.6|177847.6|177954.7|177824.7|178014.1|177884.1|177941.6|177811.6|47
1754526900000|2025-08-07 00:35:00|177952.7|177822.7|177952.6|177822.6|177966.5|177836.5|177942.7|177812.7|19
1754527200000|2025-08-07 00:40:00|177946.9|177816.9|177955|177825|177964.8|177834.8|177941.9|177811.9|17
1754527500000|2025-08-07 00:45:00|177937.4|177807.4|177849.8|177719.8|177954.2|177824.2|177842.8|177712.8|274
1754527800000|2025-08-07 00:50:00|177853.6|177723.6|177842.6|177712.6|177869.6|177739.6|177763.1|177633.1|308
1754528100000|2025-08-07 00:55:00|177849.5|177719.5|177998.5|177868.5|177998.5|177881.3|177806.5|177676.5|105
1754528400000|2025-08-07 01:00:00|178001.3|177871.3|178056.1|177926.1|178061.7|177940|177966.4|177856.9|40
1754528700000|2025-08-07 01:05:00|178030.6|177940.6|177869|177779|178055.5|177940.6|177820.8|177690.8|124
1754529000000|2025-08-07 01:10:00|177897.5|177807.5|177861|177731|177937.7|177807.7|177789|177659|129
1754529300000|2025-08-07 01:15:00|177860.2|177730.2|177850.2|177720.2|177874.9|177744.9|177769.3|177639.3|153
1754529600000|2025-08-07 01:20:00|177846.4|177716.4|177824.9|177694.9|177855.3|177725.3|177818.4|177688.4|92
1754529900000|2025-08-07 01:25:00|177827.3|177697.3|177853.6|177723.6|177909.5|177779.5|177799.2|177669.2|134
1754530200000|2025-08-07 01:30:00|177853.5|177723.5|177843.1|177713.1|177853.7|177723.7|177768|177638|206
1754530500000|2025-08-07 01:35:00|177838.8|177708.8|177834.5|177704.5|177862.9|177732.9|177831.5|177701.5|60
1754530800000|2025-08-07 01:40:00|177827.1|177697.1|177712.7|177582.7|177827.1|177697.1|177689.3|177559.3|114
1754531100000|2025-08-07 01:45:00|177723.1|177593.1|177709.6|177579.6|177723.1|177593.1|177692.7|177562.7|122
1754531400000|2025-08-07 01:50:00|177705.6|177575.6|177693.8|177563.8|177715.3|177585.3|177615.7|177485.7|126
1754531700000|2025-08-07 01:55:00|177687.8|177557.8|177683.5|177553.5|177699|177569|177670.8|177540.8|104
1754532000000|2025-08-07 02:00:00|177693.6|177563.6|177697.7|177567.7|177701.7|177571.7|177675|177545|79
1754532300000|2025-08-07 02:05:00|177695|177565|177624.2|177494.2|177702.8|177572.8|177612.4|177482.4|122
1754532600000|2025-08-07 02:10:00|177629.8|177499.8|177627.5|177497.5|177637|177507|177612.4|177482.4|52
1754532900000|2025-08-07 02:15:00|177619.4|177489.4|177683.7|177553.7|177690.6|177560.6|177616.4|177486.4|94
1754533200000|2025-08-07 02:20:00|177668.2|177538.2|177734.6|177604.6|177753|177623|177667.1|177537.1|67
1754533500000|2025-08-07 02:25:00|177728.1|177598.1|177784.3|177654.3|177823|177670.2|177726.4|177596.4|111
1754533800000|2025-08-07 02:30:00|177783|177653|177825.2|177618.9|177825.2|177663|177778|177618.9|24
1754534100000|2025-08-07 02:35:00|177823.1|177616.8|177739.7|177609.7|177823.1|177653.5|177715.5|177585.5|83
1754534400000|2025-08-07 02:40:00|177745.5|177615.5|177752.8|177622.8|177763.5|177633.5|177731.6|177601.6|75
1754534700000|2025-08-07 02:45:00|177750.3|177620.3|177744.1|177614.1|177786.2|177656.2|177741.1|177611.1|241
1754535000000|2025-08-07 02:50:00|177739.5|177609.5|177845.9|177715.9|177860.4|177730.4|177737.8|177607.8|73
1754535300000|2025-08-07 02:55:00|177833.3|177703.3|177894.5|177764.5|177902.5|177772.5|177827.5|177697.5|68
1754535600000|2025-08-07 03:00:00|177882.3|177752.3|177940.1|177810.1|177950.5|177820.5|177881.6|177751.6|32
1754535900000|2025-08-07 03:05:00|177939.4|177809.4|177937.5|177807.5|177952.8|177822.8|177924.1|177794.1|93
1754536200000|2025-08-07 03:10:00|177932.6|177802.6|177924|177794|177948.5|177818.5|177924|177794|44
1754536500000|2025-08-07 03:15:00|177931.6|177801.6|177944.1|177814.1|177959.8|177829.8|177920.4|177790.4|107
1754536800000|2025-08-07 03:20:00|177939.3|177809.3|177926|177796|177957.7|177827.7|177926|177796|36
1754537100000|2025-08-07 03:25:00|177922.9|177792.9|177883.3|177753.3|177935.1|177805.1|177883|177753|66
1754537400000|2025-08-07 03:30:00|177882.6|177752.6|177879.1|177749.1|177893.4|177763.4|177869.3|177739.3|65
1754537700000|2025-08-07 03:35:00|177889.5|177759.5|177878.6|177748.6|177893.1|177763.1|177870.5|177740.5|28
1754538000000|2025-08-07 03:40:00|177886.2|177756.2|177882.2|177752.2|177895.5|177765.5|177869.2|177739.2|33
1754538300000|2025-08-07 03:45:00|177874.6|177744.6|177872|177742|177897.3|177767.3|177866|177736|31
1754538600000|2025-08-07 03:50:00|177880.5|177750.5|177793.8|177663.8|177881|177751|177790|177660|26
1754538900000|2025-08-07 03:55:00|177799.2|177669.2|177779.6|177649.6|177799.2|177669.2|177761.1|177631.1|122
1754539200000|2025-08-07 04:00:00|177763.9|177633.9|177743.5|177613.5|177782.6|177652.6|177716.6|177586.6|76
1754539500000|2025-08-07 04:05:00|177715|177585|177719.2|177589.2|177754.9|177607.5|177712.6|177554.6|35
1754539800000|2025-08-07 04:10:00|177729.5|177599.5|177719.4|177589.4|177767|177603|177711.8|177546.8|37
1754540100000|2025-08-07 04:15:00|177720.6|177590.6|177601.8|177471.8|177731.5|177601.5|177601.1|177471.1|31
1754540400000|2025-08-07 04:20:00|177607.7|177477.7|177520.1|177390.1|177618.7|177488.7|177508|177378|37
1754540700000|2025-08-07 04:25:00|177517.5|177387.5|177525.4|177395.4|177535.9|177405.9|177510.8|177380.8|60
1754541000000|2025-08-07 04:30:00|177518.7|177388.7|177510.2|177380.2|177530.8|177400.8|177501.7|177371.7|34
1754541300000|2025-08-07 04:35:00|177514|177384|177510|177380|177522.5|177392.5|177507|177377|15
1754541600000|2025-08-07 04:40:00|177510.5|177380.5|177549.9|177419.9|177591.8|177461.8|177510|177380|61
1754541900000|2025-08-07 04:45:00|177555|177425|177558.7|177428.7|177564.9|177434.9|177548.9|177418.9|86
1754542200000|2025-08-07 04:50:00|177560.2|177430.2|177548.2|177418.2|177564.8|177434.8|177546.3|177416.3|69
1754542500000|2025-08-07 04:55:00|177553.9|177423.9|177551.1|177421.1|177564|177434|177535.1|177405.1|70
1754542800000|2025-08-07 05:00:00|177554.1|177424.1|177483|177353|177554.1|177424.1|177479.9|177349.9|61
1754543100000|2025-08-07 05:05:00|177482.8|177352.8|177478|177348|177484.4|177354.4|177473.2|177343.2|40
1754543400000|2025-08-07 05:10:00|177478.4|177348.4|177580.5|177450.5|177581.5|177451.5|177475.5|177345.5|57
1754543700000|2025-08-07 05:15:00|177579.3|177449.3|177568.8|177478.8|177594|177483.1|177566.4|177440.7|57
1754544000000|2025-08-07 05:20:00|177573.3|177483.3|177566.8|177476.8|177579.8|177489.8|177566.1|177476.1|36
1754544300000|2025-08-07 05:25:00|177568.1|177478.1|177545.3|177455.3|177568.6|177478.6|177543.9|177453.9|44
1754544600000|2025-08-07 05:30:00|177543.3|177453.3|177547.1|177457.1|177573.1|177469.1|177535.9|177430.7|75
1754544900000|2025-08-07 05:35:00|177544.2|177454.2|177556.7|177466.7|177560.7|177470.7|177539.4|177449.4|49
1754545200000|2025-08-07 05:40:00|177553.2|177463.2|177666.8|177536.8|177674.8|177544.8|177553.2|177448.5|49
1754545500000|2025-08-07 05:45:00|177655|177525|177714.2|177584.2|177797.9|177598.7|177654.1|177524.1|82
1754545800000|2025-08-07 05:50:00|177717.2|177587.2|177673.3|177543.3|177778|177608.5|177670.6|177540.6|58
1754546100000|2025-08-07 05:55:00|177673.2|177543.2|177638.2|177508.2|177694.5|177564.5|177620.8|177490.8|69
1754546400000|2025-08-07 06:00:00|177637.4|177507.4|177571.9|177441.9|177641.4|177519.8|177502.2|177412.2|249
1754546700000|2025-08-07 06:05:00|177572.9|177442.9|177563.7|177433.7|177695.7|177605.7|177529.1|177420.2|328
1754547000000|2025-08-07 06:10:00|177565.2|177435.2|177553.3|177463.3|177583|177475.4|177535|177428|94
1754547300000|2025-08-07 06:15:00|177552|177462|177397.3|177307.3|177555.7|177465.7|177323|177206.6|366
1754547600000|2025-08-07 06:20:00|177403.4|177313.4|177319.2|177229.2|177408.3|177318.3|177304|177214|182
1754547900000|2025-08-07 06:25:00|177313.8|177223.8|177327|177237|177356.7|177266.7|177300.9|177210.9|131
1754548200000|2025-08-07 06:30:00|177325.7|177235.7|177427.1|177337.1|177549.5|177459.5|177325.7|177235.7|286
1754548500000|2025-08-07 06:35:00|177426.4|177336.4|177397.4|177267.4|177454.8|177345.3|177330.9|177240.9|189
1754548800000|2025-08-07 06:40:00|177395.1|177265.1|177358.5|177268.5|177399.7|177285.9|177317.7|177227.7|187
1754549100000|2025-08-07 06:45:00|177355.2|177265.2|177356.7|177266.7|177368.1|177278.1|177328.7|177238.7|87
1754549400000|2025-08-07 06:50:00|177358.6|177268.6|177342.5|177252.5|177372.6|177282.6|177326.9|177236.9|91
1754549700000|2025-08-07 06:55:00|177344.6|177254.6|177431.2|177341.2|177476|177380.7|177339.9|177249.9|369
1754550000000|2025-08-07 07:00:00|177426.3|177336.3|177341.9|177251.9|177454.4|177347.8|177339.4|177232.3|289
1754550300000|2025-08-07 07:05:00|177341.6|177251.6|177281.5|177191.5|177358.5|177268.5|177158|177068|229
1754550600000|2025-08-07 07:10:00|177284.3|177194.3|177262.5|177172.5|177287.3|177197.3|177225.2|177135.2|185
1754550900000|2025-08-07 07:15:00|177262.2|177172.2|177280.9|177190.9|177281.6|177191.6|177204.2|177074.2|214
1754551200000|2025-08-07 07:20:00|177280.3|177190.3|177150.6|177060.6|177280.3|177190.3|177143.5|177053.5|149
1754551500000|2025-08-07 07:25:00|177154.8|177064.8|177073.9|176983.9|177173.6|177083.6|177061.8|176971.8|129
1754551800000|2025-08-07 07:30:00|177075.7|176985.7|177092.8|177002.8|177172.2|177082.2|177075.7|176985.7|188
1754552100000|2025-08-07 07:35:00|177098.5|177008.5|177151.7|177061.7|177151.7|177061.7|177046.1|176956.1|197
1754552400000|2025-08-07 07:40:00|177149.5|177059.5|177154.3|177064.3|177170.7|177080.7|177134.1|177044.1|146
1754552700000|2025-08-07 07:45:00|177156.4|177066.4|177000.9|176910.9|177184.2|177094.2|176991.2|176901.2|369
1754553000000|2025-08-07 07:50:00|176996.3|176906.3|176920|176830|176998|176908|176817.3|176727.3|367
1754553300000|2025-08-07 07:55:00|176919.5|176829.5|176963.3|176833.3|176970.5|176880.5|176913.6|176803.1|250
1754553600000|2025-08-07 08:00:00|176976.5|176846.5|176814|176724|176976.5|176846.5|176807.7|176715.3|296
1754553900000|2025-08-07 08:05:00|176823.7|176733.7|176982.1|176892.1|177088.5|176998.5|176820.5|176730.5|354
1754554200000|2025-08-07 08:10:00|176982.9|176892.9|177003.5|176913.5|177070.2|176953.5|176909.5|176800.5|377
1754554500000|2025-08-07 08:15:00|176999.3|176909.3|177134.6|177044.6|177206.4|177097.8|176991.3|176901.3|283
1754554800000|2025-08-07 08:20:00|177135.9|177045.9|177193.8|177103.8|177249.5|177159.5|177122.8|177032.8|365
1754555100000|2025-08-07 08:25:00|177196.8|177106.8|177246.1|177156.1|177248.6|177158.6|177157.1|177044.4|706
1754555400000|2025-08-07 08:30:00|177246.2|177156.2|177173.2|177043.2|177331.3|177241.3|177144.2|177024.9|416
1754555700000|2025-08-07 08:35:00|177171.3|177041.3|177095.3|177005.3|177177.5|177047.5|177093.1|176977.2|229
1754556000000|2025-08-07 08:40:00|177094.6|177004.6|177219.2|177129.2|177240.4|177132.6|177094.6|176994.4|128
1754556300000|2025-08-07 08:45:00|177214.1|177124.1|177021.4|176931.4|177214.1|177124.1|177017.5|176927.5|269
1754556600000|2025-08-07 08:50:00|177014.5|176924.5|177014.2|176924.2|177025.6|176926.7|176908.6|176801.4|276
1754556900000|2025-08-07 08:55:00|177027.2|176937.2|177173.5|177043.5|177190.5|177073.8|177011.7|176921.7|487
1754557200000|2025-08-07 09:00:00|177180.7|177050.7|177324.8|177194.8|177324.8|177222.9|177145.8|177028.2|306
1754557500000|2025-08-07 09:05:00|177338.9|177208.9|177322.1|177192.1|177418.3|177300.2|177286.7|177181.5|223
1754557800000|2025-08-07 09:10:00|177323.1|177193.1|177224.8|177134.8|177349|177221|177224.8|177134.8|211
1754558100000|2025-08-07 09:15:00|177221.1|177131.1|177257.8|177167.8|177297.5|177207.5|177209.8|177119.8|125
1754558400000|2025-08-07 09:20:00|177255.8|177165.8|177179|177089|177255.8|177165.8|177173.2|177083.2|149
1754558700000|2025-08-07 09:25:00|177179.2|177089.2|177160|177070|177195.3|177105.3|177138.6|177048.6|134
1754559000000|2025-08-07 09:30:00|177161.5|177071.5|177226.9|177136.9|177255.9|177165.9|177137.6|177047.6|185
1754559300000|2025-08-07 09:35:00|177225.7|177135.7|177284.7|177194.7|177338.3|177248.3|177221.4|177131.4|286
1754559600000|2025-08-07 09:40:00|177280.9|177190.9|177262.6|177172.6|177323|177233|177217.6|177127.6|348
1754559900000|2025-08-07 09:45:00|177262.2|177172.2|177264.1|177174.1|177288.8|177198.8|177204.7|177114.7|383
1754560200000|2025-08-07 09:50:00|177256.2|177166.2|177343|177253|177383.4|177291.3|177233|177143|289
1754560500000|2025-08-07 09:55:00|177345.1|177255.1|177447.9|177317.9|177480.9|177350.9|177343.6|177253.6|233
1754560800000|2025-08-07 10:00:00|177445.9|177315.9|177367.5|177277.5|177517.2|177402.3|177339.2|177249.2|307
1754561100000|2025-08-07 10:05:00|177365.4|177275.4|177349.8|177259.8|177424.4|177309.5|177325|177235|340
1754561400000|2025-08-07 10:10:00|177349|177259|177423.2|177293.2|177437|177330.2|177334.1|177244.1|392
1754561700000|2025-08-07 10:15:00|177423.3|177293.3|177484.8|177394.8|177526.3|177406.5|177402.3|177290.9|225
1754562000000|2025-08-07 10:20:00|177480.5|177390.5|177604.2|177514.2|177604.9|177514.9|177453.6|177348.3|228
1754562300000|2025-08-07 10:25:00|177605|177515|177644.8|177554.8|177675.5|177585.5|177603.9|177513.9|214
1754562600000|2025-08-07 10:30:00|177641.3|177551.3|177701|177571|177737.6|177607.6|177617.7|177522.9|257
1754562900000|2025-08-07 10:35:00|177704.9|177574.9|177767.7|177677.7|177776.6|177686.6|177690|177574.2|128
1754563200000|2025-08-07 10:40:00|177765.4|177675.4|177607.8|177517.8|177765.4|177675.4|177586.3|177488.5|282
1754563500000|2025-08-07 10:45:00|177606.3|177516.3|177497.2|177407.2|177626.1|177536.1|177465.4|177375.4|286
1754563800000|2025-08-07 10:50:00|177496.3|177406.3|177527.4|177437.4|177542.4|177452.4|177472|177382|202
1754564100000|2025-08-07 10:55:00|177526.4|177436.4|177485|177395|177550.4|177460.4|177418.8|177328.8|309
1754564400000|2025-08-07 11:00:00|177487.1|177397.1|177549.7|177459.7|177608.5|177518.5|177397|177307|696
1754564700000|2025-08-07 11:05:00|177547.5|177457.5|177457.1|177367.1|177575.7|177485.7|177432.7|177342.7|580
1754565000000|2025-08-07 11:10:00|177455.9|177365.9|177485.9|177355.9|177517.5|177427.5|177455.8|177344.1|496
1754565300000|2025-08-07 11:15:00|177486|177356|177382|177292|177486|177367.2|177366.4|177269.2|352
1754565600000|2025-08-07 11:20:00|177379.3|177289.3|177379.3|177289.3|177385|177295|177300.8|177210.8|383
1754565900000|2025-08-07 11:25:00|177377|177287|177384.4|177294.4|177395.6|177305.6|177355.4|177265.4|244
1754566200000|2025-08-07 11:30:00|177381|177291|177429.2|177339.2|177468.5|177378.5|177355|177265|252
1754566500000|2025-08-07 11:35:00|177430.6|177340.6|177581.1|177451.1|177614.5|177496|177359.7|177269.7|334
1754566800000|2025-08-07 11:40:00|177572.2|177442.2|177457.2|177367.2|177620.5|177495.8|177443.5|177353.5|368
1754567100000|2025-08-07 11:45:00|177456.1|177366.1|177407.1|177317.1|177491|177401|177401.1|177311.1|196
1754567400000|2025-08-07 11:50:00|177405.5|177315.5|177340.4|177250.4|177409|177319|177297.5|177207.5|254
1754567700000|2025-08-07 11:55:00|177343|177253|177323.6|177233.6|177371.5|177281.5|177308.2|177218.2|403
1754568000000|2025-08-07 12:00:00|177321.3|177231.3|177289.5|177199.5|177392.2|177302.2|177259.4|177169.4|379
1754568300000|2025-08-07 12:05:00|177285.3|177195.3|177296.7|177206.7|177320.3|177213.4|177223.4|177133.4|286
1754568600000|2025-08-07 12:10:00|177295.7|177205.7|177254.5|177164.5|177299.3|177209.3|177236.1|177146.1|394
1754568900000|2025-08-07 12:15:00|177251.7|177161.7|177075.9|176985.9|177253.6|177163.6|177075.9|176985.9|330
1754569200000|2025-08-07 12:20:00|177074.1|176984.1|176981.4|176891.4|177143.1|177053.1|176972.1|176882.1|410
1754569500000|2025-08-07 12:25:00|176982.7|176892.7|177264.7|177006.8|177264.7|177092.4|176969.1|176879.1|334
1754569800000|2025-08-07 12:30:00|177258.3|176954.1|177224.8|177134.8|177258.3|177141.2|177001.1|176911.1|290
1754570100000|2025-08-07 12:35:00|177228.9|177138.9|177173.3|177083.3|177248|177140.4|177091.2|176967.6|244
1754570400000|2025-08-07 12:40:00|177174.9|177084.9|177223.6|177133.6|177254.5|177164.5|177160.5|177070.5|110
1754570700000|2025-08-07 12:45:00|177225.6|177135.6|177104.9|176974.9|177261.3|177165.6|177038.5|176948.5|305
1754571000000|2025-08-07 12:50:00|177099.4|176969.4|177006.3|176916.3|177111.2|177009.6|176988.9|176898.9|235
1754571300000|2025-08-07 12:55:00|177008.6|176918.6|177049|176959|177087.3|176997.3|177008.6|176918.6|244
1754571600000|2025-08-07 13:00:00|177045.3|176955.3|176996.9|176906.9|177060.4|176955.3|176967.8|176860.7|590
1754571900000|2025-08-07 13:05:00|176997.6|176907.6|176966.1|176876.1|177044.1|176952.6|176958|176868|272
1754572200000|2025-08-07 13:10:00|176962.4|176872.4|176966.9|176876.9|176974.8|176884.8|176914.7|176824.7|231
1754572500000|2025-08-07 13:15:00|176970.6|176880.6|177010.8|176920.8|177025.7|176935.7|176948.3|176858.3|320
1754572800000|2025-08-07 13:20:00|177012.4|176922.4|177005.6|176915.6|177059.2|176969.2|176958.2|176868.2|243
1754573100000|2025-08-07 13:25:00|177009.8|176919.8|177006|176916|177033.8|176943.8|176934.6|176844.6|285
1754573400000|2025-08-07 13:30:00|177000.8|176910.8|177063.1|176973.1|177080.4|176990.4|176981.6|176891.6|265
1754573700000|2025-08-07 13:35:00|177060.3|176970.3|177116.1|177026.1|177133.1|177043.1|177035.5|176945.5|305
1754574000000|2025-08-07 13:40:00|177114.7|177024.7|177117.9|177027.9|177202.2|177112.1|177058.1|176968.1|308
1754574300000|2025-08-07 13:45:00|177120.5|177030.5|177226.7|177096.7|177228.3|177098.3|177105.4|176991.8|230
1754574600000|2025-08-07 13:50:00|177225.3|177095.3|177259.3|177129.3|177301.6|177211.6|177156|177044.1|252
1754574900000|2025-08-07 13:55:00|177266.6|177136.6|177319.9|177229.9|177427.2|177297.2|177266.6|177136.6|229
1754575200000|2025-08-07 14:00:00|177317|177227|177442.7|177312.7|177525.6|177395.6|177315.4|177225.4|268
1754575500000|2025-08-07 14:05:00|177447|177317|177469.3|177379.3|177670.5|177565.2|177340.5|177250.5|509
1754575800000|2025-08-07 14:10:00|177463.5|177373.5|177415.2|177325.2|177641.2|177515.5|177412.5|177313.2|721
1754576100000|2025-08-07 14:15:00|177403.2|177313.2|177578.6|177488.6|177584.7|177494.7|177386.5|177296.5|501
1754576400000|2025-08-07 14:20:00|177567.4|177477.4|177671.3|177541.3|177698.8|177572.1|177534.9|177424.8|578
1754576700000|2025-08-07 14:25:00|177680.3|177550.3|177670.1|177540.1|177807|177695.5|177664.8|177539.6|664
1754577000000|2025-08-07 14:30:00|177667.7|177537.7|177795.4|177665.4|177805.7|177704.8|177646.5|177516.5|508
1754577300000|2025-08-07 14:35:00|177795|177665|177903.7|177813.7|177987.3|177891.2|177756.8|177644.9|569
1754577600000|2025-08-07 14:40:00|177901.9|177811.9|177857|177767|177989.8|177859.8|177822.8|177732.8|288
1754577900000|2025-08-07 14:45:00|177864.1|177774.1|177903.5|177773.5|177976.9|177846.9|177859.8|177759.3|359
1754578200000|2025-08-07 14:50:00|177908.3|177778.3|177864.9|177774.9|177992|177875.1|177860.3|177770.3|334
1754578500000|2025-08-07 14:55:00|177865.3|177775.3|177840.2|177750.2|177897.4|177807.4|177804.2|177714.2|410
1754578800000|2025-08-07 15:00:00|177847.9|177757.9|177869.6|177779.6|177902.1|177812.1|177779.2|177689.2|422
1754579100000|2025-08-07 15:05:00|177881|177791|177796.5|177706.5|177905|177815|177784.3|177694.3|476
1754579400000|2025-08-07 15:10:00|177810.2|177720.2|177809.7|177719.7|177910|177780|177774.6|177684.6|368
1754579700000|2025-08-07 15:15:00|177809.3|177719.3|177762.2|177672.2|177831.9|177741.9|177721|177631|384
1754580000000|2025-08-07 15:20:00|177762.1|177672.1|177757.5|177667.5|177764.5|177674.5|177665.2|177575.2|256
1754580300000|2025-08-07 15:25:00|177758.8|177668.8|177888.8|177798.8|177946.6|177839|177756.8|177666.8|535
1754580600000|2025-08-07 15:30:00|177889.7|177799.7|177913.3|177823.3|177969.9|177845.3|177874.8|177784.8|354
1754580900000|2025-08-07 15:35:00|177912.9|177822.9|177928.3|177838.3|177964.3|177855|177831.7|177708.8|359
1754581200000|2025-08-07 15:40:00|177927.3|177837.3|178010.3|177920.3|178026.9|177923|177924.7|177834.7|172
1754581500000|2025-08-07 15:45:00|178013|177923|178038.9|177948.9|178102.4|178012.4|178010.2|177920.2|239
1754581800000|2025-08-07 15:50:00|178042.7|177952.7|177996|177906|178123.8|178000.4|177970.4|177867.6|264
1754582100000|2025-08-07 15:55:00|177995.3|177905.3|177979.6|177889.6|178021.8|177905.4|177954.7|177851.4|486
1754582400000|2025-08-07 16:00:00|177982.2|177892.2|177934.4|177804.4|178014.2|177894.9|177925.5|177795.5|267
1754582700000|2025-08-07 16:05:00|177937.4|177807.4|177929.5|177799.5|177987.8|177857.8|177898.5|177768.5|384
1754583000000|2025-08-07 16:10:00|177922.6|177792.6|177968.7|177838.7|177987.8|177857.8|177900.1|177770.1|495
1754583300000|2025-08-07 16:15:00|177971.7|177841.7|177887.3|177757.3|177987.2|177857.2|177884.8|177754.8|172
1754583600000|2025-08-07 16:20:00|177880.5|177750.5|177771.7|177641.7|177894.8|177764.8|177743.7|177613.7|365
1754583900000|2025-08-07 16:25:00|177772.1|177642.1|177738.6|177608.6|177792.8|177662.8|177694.6|177564.6|293
1754584200000|2025-08-07 16:30:00|177738.4|177608.4|177761.4|177631.4|177772.9|177642.9|177704.8|177574.8|607
1754584500000|2025-08-07 16:35:00|177760.4|177630.4|177736.4|177606.4|177790.2|177670.3|177724.7|177594.7|247
1754584800000|2025-08-07 16:40:00|177747.4|177617.4|177680.9|177550.9|177749.3|177619.3|177645.3|177515.3|262
1754585100000|2025-08-07 16:45:00|177679.5|177549.5|177653|177523|177710|177580|177637.3|177507.3|84
1754585400000|2025-08-07 16:50:00|177654.4|177524.4|177471.5|177341.5|177674.6|177544.6|177429|177299|208
1754585700000|2025-08-07 16:55:00|177469.5|177339.5|177477.6|177347.6|177528.1|177398.1|177424.2|177294.2|380
1754586000000|2025-08-07 17:00:00|177476|177346|177584.2|177454.2|177589.6|177459.6|177465.7|177335.7|372
1754586300000|2025-08-07 17:05:00|177573.5|177443.5|177502.4|177372.4|177573.8|177443.8|177502.4|177372.4|329
1754586600000|2025-08-07 17:10:00|177508.6|177378.6|177561.8|177431.8|177584|177454|177508.6|177378.6|275
1754586900000|2025-08-07 17:15:00|177571.1|177441.1|177556.2|177426.2|177634.7|177504.7|177545.2|177415.2|310
1754587200000|2025-08-07 17:20:00|177561.8|177431.8|177520|177390|177562.4|177432.4|177465|177335|295
1754587500000|2025-08-07 17:25:00|177526.1|177396.1|177601.5|177471.5|177609.8|177479.8|177497.4|177367.4|343
1754587800000|2025-08-07 17:30:00|177602.2|177472.2|177595|177465|177650.8|177520.8|177582.3|177452.3|405
1754588100000|2025-08-07 17:35:00|177595.2|177465.2|177581.1|177451.1|177610|177480|177528.7|177398.7|312
1754588400000|2025-08-07 17:40:00|177578.7|177448.7|177533.1|177403.1|177588|177458|177521|177391|336
1754588700000|2025-08-07 17:45:00|177534|177404|177535.6|177405.6|177576.4|177446.4|177516.4|177386.4|350
1754589000000|2025-08-07 17:50:00|177521.4|177391.4|177526.3|177396.3|177552.3|177422.3|177519.8|177389.8|389
1754589300000|2025-08-07 17:55:00|177531.8|177401.8|177496.3|177366.3|177572.7|177442.7|177436.2|177343|499
1754589600000|2025-08-07 18:00:00|177496.7|177366.7|177439.2|177309.2|177529.6|177399.6|177418.4|177302.7|346
1754589900000|2025-08-07 18:05:00|177434.2|177304.2|177455.2|177325.2|177474|177344|177426.6|177296.6|268
1754590200000|2025-08-07 18:10:00|177462.4|177332.4|177432.7|177302.7|177478.8|177348.8|177424.2|177294.2|353
1754590500000|2025-08-07 18:15:00|177427.6|177297.6|177523.1|177393.1|177572.4|177442.4|177427.6|177297.6|289
1754590800000|2025-08-07 18:20:00|177526.9|177396.9|177623.4|177493.4|177645.6|177515.6|177516.8|177386.8|266
1754591100000|2025-08-07 18:25:00|177624.6|177494.6|177590.9|177460.9|177650.5|177520.5|177565.4|177435.4|276
1754591400000|2025-08-07 18:30:00|177591.3|177461.3|177783.1|177653.1|177818|177688|177591.3|177461.3|353
1754591700000|2025-08-07 18:35:00|177784|177654|177737|177607|177805|177675|177706|177576|325
1754592000000|2025-08-07 18:40:00|177745.1|177615.1|177774.1|177644.1|177790|177660|177735|177605|301
1754592300000|2025-08-07 18:45:00|177781.4|177651.4|177751.1|177621.1|177814.4|177684.4|177730.7|177600.7|226
1754592600000|2025-08-07 18:50:00|177757.5|177627.5|177753.7|177623.7|177786.5|177656.5|177732.6|177602.6|184
1754592900000|2025-08-07 18:55:00|177757.7|177627.7|177715.7|177585.7|177811|177681|177703.9|177573.9|220
1754593200000|2025-08-07 19:00:00|177712.8|177582.8|177626.7|177496.7|177714.1|177584.1|177611.4|177481.4|181
1754593500000|2025-08-07 19:05:00|177626|177496|177647.8|177517.8|177655.1|177525.1|177622|177492|240
1754593800000|2025-08-07 19:10:00|177646.6|177516.6|177735.5|177605.5|177742.2|177612.2|177616.3|177486.3|191
1754594100000|2025-08-07 19:15:00|177733.1|177603.1|177713.1|177583.1|177734.5|177604.5|177693.5|177563.5|309
1754594400000|2025-08-07 19:20:00|177704.5|177574.5|177727.4|177597.4|177734.2|177604.2|177698.5|177568.5|214
1754594700000|2025-08-07 19:25:00|177721.5|177591.5|177657|177527|177756.9|177626.9|177657|177527|374
1754595000000|2025-08-07 19:30:00|177654.9|177524.9|177450.7|177320.7|177654.9|177524.9|177442.7|177282|469
1754595300000|2025-08-07 19:35:00|177453.3|177323.3|177411.4|177281.4|177470.4|177340.4|177346.2|177216.2|588
1754595600000|2025-08-07 19:40:00|177411.8|177281.8|177305.6|177175.6|177415.7|177285.7|177271.4|177150.2|614
1754595900000|2025-08-07 19:45:00|177304.3|177174.3|177358.1|177228.1|177365.8|177235.8|177301.3|177171.3|395
1754596200000|2025-08-07 19:50:00|177356.4|177226.4|177400.1|177270.1|177444.1|177314.1|177352.9|177222.9|338
1754596500000|2025-08-07 19:55:00|177393.1|177263.1|177328.3|177198.3|177407.4|177277.4|177308.3|177178.3|566
1754596800000|2025-08-07 20:00:00|177326.3|177196.3|177216.8|177086.8|177328|177198|177178.3|177048.3|151
1754597100000|2025-08-07 20:05:00|177213.2|177083.2|177210.7|177080.7|177224.3|177094.3|177180.5|177050.5|125
1754597400000|2025-08-07 20:10:00|177212.4|177082.4|177203.3|177073.3|177236.6|177106.6|177200.8|177070.8|78
1754597700000|2025-08-07 20:15:00|177205.5|177075.5|177206.8|177076.8|177219.4|177089.4|177199|177069|52
1754598000000|2025-08-07 20:20:00|177199.7|177069.7|177204.8|177074.8|177209.8|177079.8|177187.5|177057.5|28
1754598300000|2025-08-07 20:25:00|177187|177057|177215.1|177085.1|177294|177091.8|177187|177003.8|34
1754598600000|2025-08-07 20:30:00|177269|177021|177234|177104|177283.5|177105.8|177215.4|177021|57
1754598900000|2025-08-07 20:35:00|177230.9|177100.9|177209|177079|177239|177109|177209|177079|67
1754599200000|2025-08-07 20:40:00|177211.3|177081.3|177222.8|177092.8|177286.9|177130|177211.3|177041.7|89
1754599500000|2025-08-07 20:45:00|177235.7|177105.7|177277.9|177068.7|177300.2|177109.1|177230.4|177002.9|87
1754599800000|2025-08-07 20:50:00|177278.1|177073.3|177280.2|177052.6|177290.7|177108.9|177233.6|177041.7|58
1754600100000|2025-08-07 20:55:00|177293.5|177045.7|177450.9|177108.9|177474|177132|177255.1|176965.3|322
1754600400000|2025-08-07 21:00:00|177428.5|177086.5|177444.5|177102.5|177444.5|177102.5|177425|177083|3
1754602800000|2025-08-07 21:40:00|177554.8|177212.8|177594.1|177252.1|177594.1|177252.1|177554.8|177212.8|2
1754603700000|2025-08-07 21:55:00|177446.2|177104.2|177429.6|177087.6|177453.1|177111.1|177429.6|177087.6|6
1754604000000|2025-08-07 22:00:00|177310|176968|177312.4|176970.4|177381|177039|177245.4|176903.4|97
1754604300000|2025-08-07 22:05:00|177317|176975|177350|177008|177444.8|177102.8|177225.5|176883.5|97
1754604600000|2025-08-07 22:10:00|177383.6|177041.6|177342.4|177000.4|177394.4|177052.4|177265.4|176923.4|80
1754604900000|2025-08-07 22:15:00|177370.6|177028.6|177351.6|177009.6|177379.1|177037.1|177268.3|176926.3|42
1754605200000|2025-08-07 22:20:00|177317.9|176975.9|177332.4|176990.4|177353.5|177011.5|177249.4|176907.4|39
1754605500000|2025-08-07 22:25:00|177210.4|176868.4|177319.1|176977.1|177358.7|177016.7|177210.4|176868.4|177
1754605800000|2025-08-07 22:30:00|177340.7|176998.7|177304.1|176962.1|177411.5|177069.5|177260.3|176918.3|100
1754606100000|2025-08-07 22:35:00|177245.7|176903.7|177285.9|176943.9|177415|177073|177207.4|176865.4|67
1754606400000|2025-08-07 22:40:00|177343.4|177001.4|177552.8|177210.8|177663.4|177321.4|177310.7|176968.7|992
1754606700000|2025-08-07 22:45:00|177502.6|177160.6|177308.6|176966.6|177663.4|177321.4|177240.7|176898.7|459
1754607000000|2025-08-07 22:50:00|177336.6|176994.6|177325.4|176983.4|177621|177279|177311|176969|77
1754607300000|2025-08-07 22:55:00|177325.6|176983.6|177307.3|176965.3|177663.4|177321.4|177237|176895|428
1754607600000|2025-08-07 23:00:00|177308|176966|177169|177039|177619.7|177277.7|177143.9|176922.7|57
1754607900000|2025-08-07 23:05:00|177265.2|176923.2|177163.6|177033.6|177277.1|177037.9|177163.6|176921.4|23
1754608200000|2025-08-07 23:10:00|177254|176931.8|177162.1|177032.1|177278.7|177037|177159.5|176931.8|25
1754608500000|2025-08-07 23:15:00|177243.5|176935|177199.4|176998.9|177243.5|177032.1|177159.4|176935|22
1754608800000|2025-08-07 23:20:00|177161.2|177031.2|177267.9|176925.9|177268.2|177033.5|177153.7|176925.5|22
1754609100000|2025-08-07 23:25:00|177267.7|176925.7|177201.7|176994|177268.7|177032.6|177160|176922.9|16
1754609400000|2025-08-07 23:30:00|177252.8|176930.6|177147.6|177017.6|177270.4|177045.7|177133.2|176928.4|47
1754609700000|2025-08-07 23:35:00|177133.2|177003.2|177201.5|176948.5|177247|177023.1|177133.2|176944.6|23
1754610000000|2025-08-07 23:40:00|177186.3|176968.2|177104.7|176974.7|177250.9|176974.7|177104.7|176931.6|18
1754610300000|2025-08-07 23:45:00|177111.6|176981.6|177118.8|176988.8|177182.6|176994.2|177102|176911.9|31
1754610600000|2025-08-07 23:50:00|177108.2|176978.2|177121.9|176991.9|177125.3|176995.3|177108.2|176978.2|17
1754610900000|2025-08-07 23:55:00|177124.5|176994.5|177161.5|177031.5|177234.4|177031.5|177121.6|176947.1|23
1754611200000|2025-08-08 00:00:00|177154.4|177024.4|177099.5|176969.5|177179|177044.9|177095.7|176965.7|149
1754611500000|2025-08-08 00:05:00|177107.9|176977.9|177086.7|176956.7|177142.7|177012.7|177078.2|176948.2|140
1754611800000|2025-08-08 00:10:00|177078|176948|177094.4|176964.4|177133.7|176982.7|177061.5|176896|101
1754612100000|2025-08-08 00:15:00|177084.5|176954.5|177099|176969|177137.3|176996.2|177084|176905.5|34
1754612400000|2025-08-08 00:20:00|177098.8|176968.8|177100.2|176970.2|177139.6|176981.4|177089|176913.7|32
1754612700000|2025-08-08 00:25:00|177107.2|176977.2|177136.6|177006.6|177153.8|177023.8|177082.9|176917.5|131
1754613000000|2025-08-08 00:30:00|177130.6|177000.6|177128.8|176998.8|177180.4|177017.8|177121|176952.9|52
1754613300000|2025-08-08 00:35:00|177135.6|177005.6|177146.6|177016.6|177155.2|177025.2|177122.2|176953|56
1754613600000|2025-08-08 00:40:00|177134.1|177004.1|177121.3|176991.3|177158.4|177028.4|177114.5|176951|124
1754613900000|2025-08-08 00:45:00|177130.9|177000.9|177146.1|177016.1|177175.8|177024.8|177120.8|176950.9|73
1754614200000|2025-08-08 00:50:00|177122.4|176992.4|177134.8|177004.8|177153.7|177023.7|177119.4|176989.4|97
1754614500000|2025-08-08 00:55:00|177129.5|176999.5|177122.8|176992.8|177155|177025|177122.8|176992.8|58
1754614800000|2025-08-08 01:00:00|177115.1|176985.1|177129.5|176922.7|177131.5|176999.2|177075.7|176922.7|122
1754615100000|2025-08-08 01:05:00|177129.4|177006.3|177158.3|177028.3|177183.1|177044.3|177129.4|176974.2|48
1754615400000|2025-08-08 01:10:00|177201.3|176994.7|177155.6|177025.6|177201.3|177036.9|177143|176994.7|51
1754615700000|2025-08-08 01:15:00|177152.6|177022.6|177233.9|177103.9|177242|177112|177151.5|177021.5|147
1754616000000|2025-08-08 01:20:00|177237.4|177107.4|177313.4|177183.4|177329.7|177199.7|177233.9|177103.9|107
1754616300000|2025-08-08 01:25:00|177317.3|177187.3|177286|177156|177322.9|177192.9|177286|177156|74
1754616600000|2025-08-08 01:30:00|177286.3|177156.3|177300.7|177170.7|177307|177177|177277.2|177147.2|85
1754616900000|2025-08-08 01:35:00|177292.4|177162.4|177320.5|177190.5|177372.6|177242.6|177286.8|177135.6|120
1754617200000|2025-08-08 01:40:00|177321.3|177191.3|177338.1|177208.1|177350.8|177220.8|177320.3|177190.3|96
1754617500000|2025-08-08 01:45:00|177324.4|177194.4|177333.1|177203.1|177383.2|177230.2|177322.9|177162.2|71
1754617800000|2025-08-08 01:50:00|177323.2|177193.2|177327|177197|177340.3|177210.3|177309.8|177179.8|93
1754618100000|2025-08-08 01:55:00|177331.9|177201.9|177321.5|177191.5|177379|177206.7|177313.8|177175|73
1754618400000|2025-08-08 02:00:00|177322|177192|177316|177186|177380.4|177202.5|177301.3|177137.9|72
1754618700000|2025-08-08 02:05:00|177302.7|177172.7|177249.4|177119.4|177303|177173|177247.2|177117.2|177
1754619000000|2025-08-08 02:10:00|177255.2|177125.2|177316|177186|177316.1|177186.1|177244.4|177114.4|100
1754619300000|2025-08-08 02:15:00|177287.6|177157.6|177242.1|177112.1|177302.1|177172.1|177233.6|177103.6|94
1754619600000|2025-08-08 02:20:00|177243.8|177113.8|177257.2|177127.2|177273|177143|177234.9|177104.9|55
1754619900000|2025-08-08 02:25:00|177260.3|177130.3|177256.5|177126.5|177264.8|177134.8|177237|177107|50
1754620200000|2025-08-08 02:30:00|177258.2|177128.2|177241.1|177111.1|177293.6|177136.4|177241.1|177084.5|41
1754620500000|2025-08-08 02:35:00|177241|177111|177199|177069|177249|177119|177182.8|177052.8|106
1754620800000|2025-08-08 02:40:00|177190.5|177060.5|177234.6|177104.6|177262.5|177132.5|177183.2|177053.2|77
1754621100000|2025-08-08 02:45:00|177241.1|177111.1|177243.2|177113.2|177260|177130|177208.8|177078.8|72
1754621400000|2025-08-08 02:50:00|177242.1|177112.1|177233.9|177103.9|177260|177130|177210.7|177080.7|85
1754621700000|2025-08-08 02:55:00|177236.5|177106.5|177278.6|177148.6|177285.7|177155.7|177236.5|177106.5|72
1754622000000|2025-08-08 03:00:00|177282.8|177152.8|177328.5|177198.5|177336.7|177206.7|177282.7|177152.7|59
1754622300000|2025-08-08 03:05:00|177329.5|177199.5|177414.6|177284.6|177419.2|177289.2|177322.5|177192.5|110
1754622600000|2025-08-08 03:10:00|177401.1|177271.1|177385.7|177255.7|177413.2|177283.2|177379.8|177249.8|81
1754622900000|2025-08-08 03:15:00|177379.4|177249.4|177380.4|177250.4|177393.7|177263.7|177369.9|177239.9|64
1754623200000|2025-08-08 03:20:00|177382.8|177252.8|177372|177242|177394.2|177264.2|177370|177240|36
1754623500000|2025-08-08 03:25:00|177378|177248|177387.2|177257.2|177388.3|177258.3|177370|177240|37
1754623800000|2025-08-08 03:30:00|177382.8|177252.8|177377.2|177247.2|177383.9|177253.9|177342.4|177212.4|39
1754624100000|2025-08-08 03:35:00|177378.4|177248.4|177369.2|177239.2|177386.7|177256.7|177344.7|177214.7|38
1754624400000|2025-08-08 03:40:00|177370|177240|177353|177223|177376.9|177246.9|177327.5|177197.5|71
1754624700000|2025-08-08 03:45:00|177354.9|177224.9|177368.9|177238.9|177382.6|177252.6|177354.9|177224.9|23
1754625000000|2025-08-08 03:50:00|177375.2|177245.2|177364.4|177234.4|177392|177262|177361.9|177231.9|32
1754625300000|2025-08-08 03:55:00|177371.9|177241.9|177362.8|177232.8|177377|177247|177342|177212|56
1754625600000|2025-08-08 04:00:00|177356.1|177226.1|177378.4|177248.4|177395.1|177265.1|177356.1|177226.1|76
1754625900000|2025-08-08 04:05:00|177407.3|177207|177372.8|177242.8|177421.4|177259.2|177349.1|177207|66
1754626200000|2025-08-08 04:10:00|177388|177258|177372.8|177242.8|177408.5|177258|177362.3|177186.2|48
1754626500000|2025-08-08 04:15:00|177369.6|177239.6|177340.4|177210.4|177374.8|177244.8|177334.5|177204.5|84
1754626800000|2025-08-08 04:20:00|177347|177217|177351|177221|177362|177232|177332.9|177202.9|174
1754627100000|2025-08-08 04:25:00|177360.7|177230.7|177343|177213|177361|177231|177340.5|177210.5|131
1754627400000|2025-08-08 04:30:00|177353.2|177223.2|177362.5|177232.5|177418|177239.7|177337.7|177177.9|177
1754627700000|2025-08-08 04:35:00|177357.3|177227.3|177334.2|177204.2|177364.4|177234.4|177318.6|177188.6|44
1754628000000|2025-08-08 04:40:00|177351|177221|177334.5|177204.5|177355|177225|177330.5|177200.5|114
1754628300000|2025-08-08 04:45:00|177332.9|177202.9|177329.9|177199.9|177352.5|177222.5|177329.2|177199.2|80
1754628600000|2025-08-08 04:50:00|177318.6|177188.6|177264|177134|177336.8|177189.8|177242.5|177090.5|20
1754628900000|2025-08-08 04:55:00|177285.5|177155.5|177295.8|177165.8|177338.8|177168.2|177242.5|177087.6|19
1754629200000|2025-08-08 05:00:00|177291.2|177161.2|177264.3|177134.3|177305|177175|177257.8|177127.8|50
1754629500000|2025-08-08 05:05:00|177266.6|177136.6|177283.2|177153.2|177283.2|177153.2|177259.1|177129.1|46
1754629800000|2025-08-08 05:10:00|177289.2|177159.2|177315.8|177185.8|177317.1|177187.1|177277.6|177147.6|62
1754630100000|2025-08-08 05:15:00|177315.2|177185.2|177309.5|177179.5|177345.6|177215.6|177244.7|177154.7|122
1754630400000|2025-08-08 05:20:00|177309.3|177179.3|177289.1|177199.1|177318.8|177202.2|177285.3|177163.3|59
1754630700000|2025-08-08 05:25:00|177309.1|177179.1|177336.8|177246.8|177358.8|177249.4|177302.3|177172.3|142
1754631000000|2025-08-08 05:30:00|177356.1|177226.1|177408.6|177278.6|177409.5|177305.4|177323.2|177197.8|292
1754631300000|2025-08-08 05:35:00|177411.3|177281.3|177404.5|177274.5|177426.3|177296.3|177386.3|177256.3|115
1754631600000|2025-08-08 05:40:00|177402.8|177272.8|177418.9|177288.9|177418.9|177288.9|177399.3|177269.3|39
1754631900000|2025-08-08 05:45:00|177416.5|177286.5|177631.4|177501.4|177646.8|177516.8|177400.7|177270.7|113
1754632200000|2025-08-08 05:50:00|177622.3|177492.3|177612.5|177482.5|177638.9|177508.9|177592.3|177462.3|107
1754632500000|2025-08-08 05:55:00|177612.6|177482.6|177578.4|177448.4|177638.7|177508.7|177575.4|177445.4|105
1754632800000|2025-08-08 06:00:00|177579.5|177449.5|177534.8|177444.8|177579.5|177476.7|177528.5|177438.5|94
1754633100000|2025-08-08 06:05:00|177531.4|177441.4|177449.6|177319.6|177546|177456|177401.2|177304|207
1754633400000|2025-08-08 06:10:00|177448.5|177318.5|177424.2|177334.2|177458.8|177350|177410.3|177305.2|120
1754633700000|2025-08-08 06:15:00|177423.5|177333.5|177415.8|177325.8|177425.3|177335.3|177401.6|177311.6|235
1754634000000|2025-08-08 06:20:00|177415.9|177325.9|177311.6|177221.6|177429.9|177339.9|177283.7|177193.7|172
1754634300000|2025-08-08 06:25:00|177309.4|177219.4|177323.7|177233.7|177377.6|177264.2|177299.1|177202|203
1754634600000|2025-08-08 06:30:00|177324|177234|177327.3|177237.3|177346.4|177256.4|177293.1|177203.1|120
1754634900000|2025-08-08 06:35:00|177326.1|177236.1|177340.7|177250.7|177378.4|177265.4|177305.7|177199.8|243
1754635200000|2025-08-08 06:40:00|177344.2|177254.2|177312.7|177222.7|177351.1|177261.1|177304.9|177214.9|138
1754635500000|2025-08-08 06:45:00|177311.2|177221.2|177285.7|177195.7|177326.7|177236.7|177272.1|177182.1|110
1754635800000|2025-08-08 06:50:00|177285.1|177195.1|177290.3|177160.3|177318.7|177228.7|177258.4|177160.3|101
1754636100000|2025-08-08 06:55:00|177269.1|177179.1|177236.8|177146.8|177269.1|177179.1|177232|177142|108
1754636400000|2025-08-08 07:00:00|177233.9|177143.9|177026.5|176936.5|177233.9|177143.9|176995.1|176883.2|248
1754636700000|2025-08-08 07:05:00|177023.8|176933.8|177021.6|176931.6|177046.7|176949.5|176989.7|176899.7|166
1754637000000|2025-08-08 07:10:00|177023|176933|177053.7|176963.7|177134.5|177044.5|177023|176928.7|342
1754637300000|2025-08-08 07:15:00|177054.1|176964.1|177017|176927|177086.5|176975.3|176963.4|176873.4|265
1754637600000|2025-08-08 07:20:00|177017.1|176927.1|176978.5|176888.5|177026.6|176936.6|176965.3|176875.3|313
1754637900000|2025-08-08 07:25:00|176979.3|176889.3|176939.5|176849.5|177012.9|176922.9|176928.7|176838.7|236
1754638200000|2025-08-08 07:30:00|176942.9|176852.9|176893.9|176803.9|176942.9|176852.9|176856.5|176766.5|206
1754638500000|2025-08-08 07:35:00|176895.6|176805.6|176901.4|176811.4|176932.4|176842.4|176892.5|176802.5|109
1754638800000|2025-08-08 07:40:00|176903.5|176813.5|176944.6|176854.6|176946.6|176856.6|176891.4|176801.4|142
1754639100000|2025-08-08 07:45:00|176946.7|176856.7|177094.5|177004.5|177098.5|177008.5|176936.8|176846.8|249
1754639400000|2025-08-08 07:50:00|177091.5|177001.5|177086.4|176996.4|177221.6|177131.6|177063.9|176973.9|243
1754639700000|2025-08-08 07:55:00|177084.2|176994.2|177084.9|176994.9|177128.4|177038.4|177074.9|176984.9|198
1754640000000|2025-08-08 08:00:00|177084.5|176994.5|177038.2|176948.2|177088|176998|177023.5|176933.5|155
1754640300000|2025-08-08 08:05:00|177052.4|176962.4|176929.5|176839.5|177052.4|176962.4|176895.2|176788.6|306
1754640600000|2025-08-08 08:10:00|176922.2|176832.2|176897.6|176807.6|176932.4|176842.4|176857.7|176767.7|163
1754640900000|2025-08-08 08:15:00|176899.7|176809.7|177010.3|176920.3|177030.2|176940.2|176884.3|176794.3|298
1754641200000|2025-08-08 08:20:00|177005.9|176915.9|177176|177046|177182.4|177052.4|176993.2|176903.2|197
1754641500000|2025-08-08 08:25:00|177174.9|177044.9|177147.1|177057.1|177204.2|177089|177119.1|177012.9|431
1754641800000|2025-08-08 08:30:00|177154.9|177064.9|177285.5|177195.5|177313.4|177218.3|177154.9|177064.9|439
1754642100000|2025-08-08 08:35:00|177293.1|177203.1|177271.4|177181.4|177311.2|177221.2|177266.5|177176.5|256
1754642400000|2025-08-08 08:40:00|177269.2|177179.2|177352.9|177262.9|177438|177344.6|177268|177178|479
1754642700000|2025-08-08 08:45:00|177353.3|177263.3|177527.1|177437.1|177566.9|177476.9|177338.7|177248.7|382
1754643000000|2025-08-08 08:50:00|177524.4|177434.4|177524.4|177394.4|177592.2|177496.5|177451.1|177355.8|690
1754643300000|2025-08-08 08:55:00|177526.5|177396.5|177537.9|177447.9|177575.3|177485.3|177400.8|177308.8|452
1754643600000|2025-08-08 09:00:00|177536.6|177446.6|177415|177285|177540.1|177450.1|177387|177283.8|180
1754643900000|2025-08-08 09:05:00|177416.1|177286.1|177429.9|177339.9|177445.6|177355.6|177381.4|177283.7|108
1754644200000|2025-08-08 09:10:00|177427.6|177337.6|177399.8|177309.8|177442.8|177352.8|177378.8|177288.8|152
1754644500000|2025-08-08 09:15:00|177399.5|177309.5|177408.4|177318.4|177433.9|177343.9|177387.6|177297.6|228
1754644800000|2025-08-08 09:20:00|177409.6|177319.6|177412.1|177322.1|177453.6|177344.9|177387.4|177289.3|411
1754645100000|2025-08-08 09:25:00|177415.3|177325.3|177418.6|177328.6|177432.6|177342.6|177375|177285|411
1754645400000|2025-08-08 09:30:00|177417.6|177327.6|177351.3|177261.3|177434.7|177344.7|177298.3|177208.3|312
1754645700000|2025-08-08 09:35:00|177348.4|177258.4|177382.1|177292.1|177404.5|177314.5|177322.1|177232.1|340
1754646000000|2025-08-08 09:40:00|177381.4|177291.4|177313.2|177223.2|177388.6|177298.6|177281|177191|240
1754646300000|2025-08-08 09:45:00|177313.9|177223.9|177316|177226|177322.2|177232.2|177291.6|177201.6|174
1754646600000|2025-08-08 09:50:00|177314.5|177224.5|177282.3|177192.3|177314.5|177224.5|177212|177122|252
1754646900000|2025-08-08 09:55:00|177279.3|177189.3|177258.6|177168.6|177285.4|177195.4|177228.7|177138.7|438
1754647200000|2025-08-08 10:00:00|177265.2|177175.2|177230.1|177140.1|177300.8|177210.8|177210|177120|452
1754647500000|2025-08-08 10:05:00|177228.4|177138.4|177215.2|177125.2|177255.6|177165.6|177210.8|177120.8|255
1754647800000|2025-08-08 10:10:00|177217.4|177127.4|177280.4|177150.4|177290|177181.5|177217.4|177127.4|242
1754648100000|2025-08-08 10:15:00|177277.1|177147.1|177286.4|177196.4|177330.5|177240.5|177262.1|177134.4|302
1754648400000|2025-08-08 10:20:00|177289.7|177199.7|177277.9|177187.9|177300.4|177210.4|177238.1|177138|232
1754648700000|2025-08-08 10:25:00|177274.4|177184.4|177279.4|177189.4|177295|177201.7|177256.2|177156.2|137
1754649000000|2025-08-08 10:30:00|177276.7|177186.7|177202.4|177112.4|177282.9|177192.9|177198.5|177108.5|148
1754649300000|2025-08-08 10:35:00|177198.9|177108.9|177252.4|177162.4|177280.4|177190.4|177193.9|177103.9|230
1754649600000|2025-08-08 10:40:00|177255|177165|177272.5|177182.5|177304.1|177214.1|177242|177152|292
1754649900000|2025-08-08 10:45:00|177274.7|177184.7|177254.6|177164.6|177276.6|177186.6|177242.3|177152.3|191
1754650200000|2025-08-08 10:50:00|177257.6|177167.6|177211|177121|177299.9|177196.1|177209.1|177119.1|324
1754650500000|2025-08-08 10:55:00|177213|177123|177234.7|177144.7|177265.1|177175.1|177200.4|177110.4|289
1754650800000|2025-08-08 11:00:00|177237.2|177147.2|177119.8|177029.8|177251.1|177161.1|177113.3|177023.3|350
1754651100000|2025-08-08 11:05:00|177119.1|177029.1|177149|177059|177173.6|177083.6|177096.3|176997|188
1754651400000|2025-08-08 11:10:00|177155.4|177065.4|177146.1|177056.1|177165.4|177075.4|177131.4|177041.4|132
1754651700000|2025-08-08 11:15:00|177149.7|177059.7|177165.6|177075.6|177192.8|177102.8|177149.7|177059.7|100
1754652000000|2025-08-08 11:20:00|177169.1|177079.1|177271.5|177181.5|177283.7|177193.7|177169.1|177079.1|195
1754652300000|2025-08-08 11:25:00|177280.8|177190.8|177294.1|177204.1|177353.2|177263.2|177273.6|177183.6|215
1754652600000|2025-08-08 11:30:00|177292.7|177202.7|177255.2|177165.2|177305.4|177215.4|177238.2|177148.2|162
1754652900000|2025-08-08 11:35:00|177250.9|177160.9|177275.7|177185.7|177279.7|177189.7|177242.4|177152.4|73
1754653200000|2025-08-08 11:40:00|177274.5|177184.5|177236.6|177146.6|177290.9|177200.9|177225.9|177135.9|74
1754653500000|2025-08-08 11:45:00|177250|177160|177253.3|177163.3|177260.3|177170.3|177228.3|177138.3|87
1754653800000|2025-08-08 11:50:00|177254.8|177164.8|177258.4|177168.4|177272.2|177182.2|177251.6|177161.6|130
1754654100000|2025-08-08 11:55:00|177258.3|177168.3|177247.1|177157.1|177272|177182|177216.9|177126.9|289
1754654400000|2025-08-08 12:00:00|177250.4|177160.4|177222|177132|177251.5|177161.5|177193.4|177103.4|572
1754654700000|2025-08-08 12:05:00|177228.8|177138.8|177144.2|177054.2|177234.5|177144.5|177142.9|177052.9|162
1754655000000|2025-08-08 12:10:00|177149.9|177059.9|177175.3|177085.3|177185|177095|177132.5|177042.5|241
1754655300000|2025-08-08 12:15:00|177174.6|177084.6|177162.2|177072.2|177217.6|177127.6|177158.5|177068.5|330
1754655600000|2025-08-08 12:20:00|177158|177068|177099.9|177009.9|177179.2|177089.2|177077.1|176987.1|193
1754655900000|2025-08-08 12:25:00|177101.3|177011.3|177095.5|177005.5|177177.6|177087.6|177093.3|177003.3|272
1754656200000|2025-08-08 12:30:00|177100|177010|177143.7|177053.7|177166.8|177076.8|177067.1|176977.1|322
1754656500000|2025-08-08 12:35:00|177146|177056|177089.9|176999.9|177151.9|177061.9|177059.8|176969.8|357
1754656800000|2025-08-08 12:40:00|177094.9|177004.9|177125.3|177035.3|177151.1|177061.1|177076.2|176986.2|308
1754657100000|2025-08-08 12:45:00|177125.9|177035.9|177156.6|177066.6|177200.2|177110.2|177085.7|176995.7|328
1754657400000|2025-08-08 12:50:00|177155.3|177065.3|177172.4|177082.4|177233.7|177143.7|177141|177051|275
1754657700000|2025-08-08 12:55:00|177167.5|177077.5|177172|177082|177191.1|177101.1|177139.7|177049.7|341
1754658000000|2025-08-08 13:00:00|177167.9|177077.9|177235.2|177145.2|177243.4|177153.4|177074.8|176984.8|535
1754658300000|2025-08-08 13:05:00|177236.5|177146.5|177253.3|177163.3|177301.7|177211.7|177228.7|177138.7|359
1754658600000|2025-08-08 13:10:00|177265.3|177175.3|177181.7|177091.7|177268.6|177178.6|177162.4|177072.4|577
1754658900000|2025-08-08 13:15:00|177185.8|177095.8|177186.8|177096.8|177198.3|177108.3|177128.2|177038.2|221
1754659200000|2025-08-08 13:20:00|177183.5|177093.5|177193.3|177103.3|177263.9|177173.9|177182.2|177092.2|266
1754659500000|2025-08-08 13:25:00|177196.2|177106.2|177148.6|177058.6|177197.6|177107.6|177142.8|177052.8|184
1754659800000|2025-08-08 13:30:00|177149.6|177059.6|177138.3|177048.3|177173|177083|177105.9|177015.9|294
1754660100000|2025-08-08 13:35:00|177141.7|177051.7|177290|177160|177296.7|177166.7|177140.6|177050.6|323
1754660400000|2025-08-08 13:40:00|177285.3|177155.3|177253.8|177163.8|177350.7|177220.7|177192.3|177102.3|425
1754660700000|2025-08-08 13:45:00|177252.2|177162.2|177291.5|177161.5|177300|177202.2|177156.5|177066.5|373
1754661000000|2025-08-08 13:50:00|177293.7|177163.7|177326.8|177196.8|177353.4|177234.8|177277.9|177161.5|258
1754661300000|2025-08-08 13:55:00|177328.8|177198.8|177330.5|177240.5|177357.4|177249.3|177293.1|177168.3|347
1754661600000|2025-08-08 14:00:00|177329.2|177239.2|177352.9|177262.9|177428.3|177328.3|177329.2|177231.3|327
1754661900000|2025-08-08 14:05:00|177359.4|177269.4|177386.9|177296.9|177415.9|177318.7|177339.4|177239.8|519
1754662200000|2025-08-08 14:10:00|177383.9|177293.9|177367.6|177237.6|177421.3|177331.3|177367.1|177237.1|433
1754662500000|2025-08-08 14:15:00|177380.2|177250.2|177356|177266|177429.3|177299.4|177302.2|177212.2|284
1754662800000|2025-08-08 14:20:00|177359.9|177269.9|177339.4|177249.4|177381.6|177277.7|177311.5|177221.5|335
1754663100000|2025-08-08 14:25:00|177338.3|177248.3|177451|177361|177500.5|177399.5|177338.3|177248.3|557
1754663400000|2025-08-08 14:30:00|177459|177369|177347.6|177257.6|177464|177374|177343.9|177242.3|753
1754663700000|2025-08-08 14:35:00|177346.8|177256.8|177344.9|177254.9|177412.9|177302.8|177329.4|177239.4|358
1754664000000|2025-08-08 14:40:00|177349.2|177259.2|177322.6|177232.6|177422.6|177313.9|177316.2|177186.6|352
1754664300000|2025-08-08 14:45:00|177327.9|177237.9|177302.8|177212.8|177349.5|177253.4|177276.8|177181.5|712
1754664600000|2025-08-08 14:50:00|177305.8|177215.8|177313.3|177223.3|177336.2|177246.2|177290.5|177200.5|283
1754664900000|2025-08-08 14:55:00|177314.7|177224.7|177294.3|177204.3|177333.2|177243.2|177243.7|177153.7|336
1754665200000|2025-08-08 15:00:00|177299.9|177209.9|177245.6|177155.6|177330.9|177240.9|177226.8|177136.8|315
1754665500000|2025-08-08 15:05:00|177249.3|177159.3|177137.6|177047.6|177251.6|177161.6|177127.7|177037.7|350
1754665800000|2025-08-08 15:10:00|177136.7|177046.7|177158.5|177068.5|177179.9|177089.9|177125.5|177035.5|146
1754666100000|2025-08-08 15:15:00|177159.4|177069.4|177143|177053|177195|177105|177131.6|177041.6|260
1754666400000|2025-08-08 15:20:00|177143.9|177053.9|177202.4|177112.4|177250|177142.3|177127.2|177037.2|247
1754666700000|2025-08-08 15:25:00|177201.1|177111.1|177232|177142|177314.9|177208.5|177201.1|177102.6|480
1754667000000|2025-08-08 15:30:00|177231.9|177141.9|177191.2|177101.2|177257.1|177167.1|177191.2|177101.2|603
1754667300000|2025-08-08 15:35:00|177199.5|177109.5|177211.3|177121.3|177313.2|177194.2|177189.6|177099.6|564
1754667600000|2025-08-08 15:40:00|177219.8|177129.8|177219.3|177129.3|177241.3|177133.5|177154.2|177039.6|576
1754667900000|2025-08-08 15:45:00|177215.4|177125.4|177205.7|177115.7|177247.6|177157.6|177188|177098|373
1754668200000|2025-08-08 15:50:00|177209.2|177119.2|177145.6|177055.6|177213.7|177123.7|177121.7|177011.2|485
1754668500000|2025-08-08 15:55:00|177138.9|177048.9|177161.3|177071.3|177179.7|177089.7|177122.9|177021.4|399
1754668800000|2025-08-08 16:00:00|177160.5|177070.5|177112.1|177022.1|177162.6|177072.6|177103.2|177013.2|441
1754669100000|2025-08-08 16:05:00|177110.1|177020.1|177166.2|177076.2|177181.6|177091.6|177107|177017|147
1754669400000|2025-08-08 16:10:00|177164.9|177074.9|177209.2|177119.2|177221.8|177131.8|177139.4|177049.4|337
1754669700000|2025-08-08 16:15:00|177211.4|177121.4|177436.8|177306.8|177442.3|177328.5|177204.8|177114.8|248
1754670000000|2025-08-08 16:20:00|177439.3|177309.3|177270.9|177180.9|177474.6|177344.6|177266.4|177156.2|345
1754670300000|2025-08-08 16:25:00|177266.8|177176.8|177268.1|177138.1|177278|177186.1|177234.1|177130.4|354
1754670600000|2025-08-08 16:30:00|177263.9|177133.9|177372.3|177282.3|177430.3|177322.9|177260.5|177130.5|382
1754670900000|2025-08-08 16:35:00|177368.5|177278.5|177361.7|177231.7|177427|177314.6|177307.8|177207.4|556
1754671200000|2025-08-08 16:40:00|177358.8|177228.8|177373|177243|177377.8|177256.8|177319.9|177208.6|311
1754671500000|2025-08-08 16:45:00|177344.8|177254.8|177371|177281|177388.2|177282.3|177341.6|177238.2|215
1754671800000|2025-08-08 16:50:00|177370|177280|177394.7|177264.7|177409.2|177305.4|177356.3|177254.3|345
1754672100000|2025-08-08 16:55:00|177394.3|177264.3|177403.9|177313.9|177451.9|177341.3|177361.6|177253.5|304
1754672400000|2025-08-08 17:00:00|177407.5|177317.5|177426.3|177336.3|177466.8|177376.8|177401.3|177311.3|302
1754672700000|2025-08-08 17:05:00|177422.2|177332.2|177377.1|177287.1|177466.9|177354.7|177377.1|177287.1|444
1754673000000|2025-08-08 17:10:00|177374.5|177284.5|177330.6|177240.6|177401.1|177311.1|177322.9|177232.9|399
1754673300000|2025-08-08 17:15:00|177329.8|177239.8|177308.7|177218.7|177334|177244|177291.9|177201.9|599
1754673600000|2025-08-08 17:20:00|177304.8|177214.8|177271.1|177181.1|177322.5|177214.8|177259.8|177165.5|510
1754673900000|2025-08-08 17:25:00|177275.3|177185.3|177272.9|177182.9|177296.8|177200.6|177256.6|177149.8|438
1754674200000|2025-08-08 17:30:00|177268.9|177178.9|177314.7|177184.7|177317.9|177211.1|177249.9|177159.9|249
1754674500000|2025-08-08 17:35:00|177311.2|177181.2|177304.1|177174.1|177315.6|177185.6|177288.1|177158.1|185
1754674800000|2025-08-08 17:40:00|177307.9|177177.9|177248.7|177158.7|177311.7|177200|177237.4|177131.9|412
1754675100000|2025-08-08 17:45:00|177254|177164|177259.7|177169.7|177278.3|177174.9|177245.1|177138.3|277
1754675400000|2025-08-08 17:50:00|177256.4|177166.4|177289.1|177199.1|177321.6|177206.4|177254.9|177150.4|392
1754675700000|2025-08-08 17:55:00|177283.7|177193.7|177390.5|177260.5|177390.5|177260.5|177269.7|177164.7|316
1754676000000|2025-08-08 18:00:00|177394.9|177264.9|177385.3|177295.3|177524.7|177429.3|177379.1|177249.1|647
1754676300000|2025-08-08 18:05:00|177388.6|177298.6|177387.8|177257.8|177445.5|177341.2|177358.1|177237.3|760
1754676600000|2025-08-08 18:10:00|177383.2|177253.2|177345.2|177255.2|177403.2|177291.5|177323.3|177233.3|613
1754676900000|2025-08-08 18:15:00|177346.4|177256.4|177343.5|177253.5|177350.9|177260.9|177318|177228|520
1754677200000|2025-08-08 18:20:00|177343.3|177253.3|177345.6|177255.6|177376.8|177286.8|177334.4|177244.4|563
1754677500000|2025-08-08 18:25:00|177342.1|177252.1|177346.9|177256.9|177373.1|177269|177330.2|177222.7|549
1754677800000|2025-08-08 18:30:00|177346.2|177256.2|177371.7|177281.7|177377.8|177287.8|177332.6|177242.6|582
1754678100000|2025-08-08 18:35:00|177367.9|177277.9|177437.1|177347.1|177439.6|177349.6|177367.9|177277.9|417
1754678400000|2025-08-08 18:40:00|177433.7|177343.7|177369.3|177279.3|177443.6|177353.6|177364.2|177274.2|377
1754678700000|2025-08-08 18:45:00|177365.8|177275.8|177442.6|177352.6|177451.4|177361.4|177357.5|177267.5|479
1754679000000|2025-08-08 18:50:00|177447.2|177357.2|177385.3|177295.3|177456.6|177366.6|177365.5|177264.9|458
1754679300000|2025-08-08 18:55:00|177379.3|177289.3|177346.8|177256.8|177405.5|177299.2|177319.2|177229.2|361
1754679600000|2025-08-08 19:00:00|177350.4|177260.4|177385.9|177255.9|177393|177263|177341.6|177221.2|241
1754679900000|2025-08-08 19:05:00|177364.3|177274.3|177371.4|177241.4|177381.8|177277|177334.3|177222.6|144
1754680200000|2025-08-08 19:10:00|177369.7|177239.7|177362.4|177232.4|177376.9|177246.9|177358.3|177228.3|244
1754680500000|2025-08-08 19:15:00|177362.1|177232.1|177387|177257|177387.3|177257.3|177359.4|177229.4|169
1754680800000|2025-08-08 19:20:00|177385.3|177255.3|177382|177252|177398.6|177268.6|177363.9|177233.9|216
1754681100000|2025-08-08 19:25:00|177376.7|177246.7|177453.6|177323.6|177472.2|177342.2|177374.6|177244.6|348
1754681400000|2025-08-08 19:30:00|177452.1|177322.1|177462.5|177332.5|177541.6|177411.6|177452.1|177322.1|462
1754681700000|2025-08-08 19:35:00|177469|177339|177479.5|177349.5|177507.9|177377.9|177457.7|177327.7|300
1754682000000|2025-08-08 19:40:00|177479.2|177349.2|177453.6|177323.6|177479.6|177349.6|177433.1|177303.1|301
1754682300000|2025-08-08 19:45:00|177453.1|177323.1|177475.9|177345.9|177477|177347|177447.3|177317.3|207
1754682600000|2025-08-08 19:50:00|177475.7|177345.7|177526.3|177396.3|177538.2|177408.2|177470.1|177340.1|184
1754682900000|2025-08-08 19:55:00|177524.7|177394.7|177536.1|177406.1|177578.3|177482.8|177524.7|177394.7|212
1754683200000|2025-08-08 20:00:00|177537.8|177407.8|177507.3|177417.3|177537.8|177423.9|177498.7|177389.7|50
1754683500000|2025-08-08 20:05:00|177528.1|177398.1|177509.8|177379.8|177534.7|177404.7|177498.4|177368.4|90
1754683800000|2025-08-08 20:10:00|177510.2|177380.2|177489.4|177359.4|177518.8|177388.8|177468.8|177359.4|74
1754684100000|2025-08-08 20:15:00|177493.4|177363.4|177481.9|177351.9|177514.3|177384.3|177469|177339|50
1754684400000|2025-08-08 20:20:00|177478.1|177348.1|177435.8|177305.8|177499.4|177369.4|177435.4|177305.4|54
1754684700000|2025-08-08 20:25:00|177440.6|177310.6|177350.1|177220.1|177455.1|177325.1|177330.7|177192.2|111
1754685000000|2025-08-08 20:30:00|177350.3|177220.3|177412.4|177282.4|177521|177318.9|177320.3|177179|513
1754685300000|2025-08-08 20:35:00|177415.4|177285.4|177442.3|177312.3|177460.1|177330.1|177390.5|177260.5|712
1754685600000|2025-08-08 20:40:00|177448.4|177318.4|177383|177253|177461.2|177331.2|177383|177253|196
1754685900000|2025-08-08 20:45:00|177369.7|177239.7|177521|177179|177561.7|177385|177329.5|177113.6|430
1754686200000|2025-08-08 20:50:00|177533.5|177191.5|177537.1|177195.1|177550|177208|177521|177179|609
1754686500000|2025-08-08 20:55:00|177552.1|177210.1|177658.5|177316.5|177750.2|177408.2|177552.1|177210.1|171
1754856000000|2025-08-10 20:00:00|177498.5|177101.5|177498.5|177101.5|177498.5|177126.5|177473.5|177101.5|3
1754859600000|2025-08-10 21:00:00|177473.5|177126.5|177473.5|177126.5|177473.5|177126.5|177473.5|177126.5|1
1754860200000|2025-08-10 21:10:00|177473.7|177126.7|177473.5|177126.5|177473.7|177126.7|177473.5|177126.5|2
1754861100000|2025-08-10 21:25:00|177472.1|177125.1|177472.8|177125.8|177472.8|177125.8|177471.7|177124.7|3
1754861400000|2025-08-10 21:30:00|177473.9|177126.9|177473.5|177126.5|177478|177131|177470.3|177123.3|36
1754861700000|2025-08-10 21:35:00|177469.7|177122.7|177473.6|177126.6|177491.8|177144.8|177469.7|177122.7|7
1754863200000|2025-08-10 22:00:00|177475.4|177128.4|177473.9|177126.9|177475.4|177128.4|177460.8|177113.8|14
1754863500000|2025-08-10 22:05:00|177474.5|177127.5|177458.6|177111.6|177474.8|177127.8|177458.6|177111.6|8
1754863800000|2025-08-10 22:10:00|177474.8|177127.8|177474.8|177127.8|177481.5|177135|177461.7|177115|12
1754864100000|2025-08-10 22:15:00|177474.7|177127.7|177476.1|177129.1|177480.6|177134.1|177471.2|177124.2|13
1754864400000|2025-08-10 22:20:00|177473.5|177126.5|177465|177118|177486.7|177139.7|177460|177113|20
1754864700000|2025-08-10 22:25:00|177462|177115|177458.6|177111.6|177481.3|177134.3|177458.6|177111.6|30
1754865000000|2025-08-10 22:30:00|177472.7|177125.7|177473.6|177126.6|177474.7|177127.7|177462.2|177115.2|13
1754865300000|2025-08-10 22:35:00|177474.7|177127.7|177468.8|177126.8|177485.1|177138.1|177465.3|177118.3|17
1754865600000|2025-08-10 22:40:00|177471.8|177129.8|177471.1|177129.1|177472.1|177130.1|177466.2|177124.2|15
1754865900000|2025-08-10 22:45:00|177472|177130|177479.5|177137.5|177479.5|177137.5|177470.3|177128.3|13
1754866200000|2025-08-10 22:50:00|177470.2|177128.2|177479.8|177137.8|177480.2|177138.2|177466.9|177124.9|19
1754866500000|2025-08-10 22:55:00|177470.2|177128.2|177479.2|177137.2|177479.6|177137.6|177468.2|177126.2|16
1754866800000|2025-08-10 23:00:00|177478.8|177136.8|177365|177235|177478.8|177252.9|177353.7|177129.7|41
1754867100000|2025-08-10 23:05:00|177472|177130|177471.1|177129.1|177472.2|177238.4|177356|177129.1|13
1754867400000|2025-08-10 23:10:00|177371.9|177241.9|177364.1|177234.1|177472.1|177241.9|177364.1|177129.3|12
1754867700000|2025-08-10 23:15:00|177471.9|177129.9|177424.9|177146.2|177471.9|177235.1|177365.1|177128.2|14
1754868000000|2025-08-10 23:20:00|177470.3|177128.3|177351.5|177221.5|177471.3|177235.7|177348.1|177127.2|10
1754868300000|2025-08-10 23:25:00|177468.9|177126.9|177353.1|177223.1|177471|177223.1|177351.5|177125.7|14
1754868600000|2025-08-10 23:30:00|177434.3|177141.8|177423.1|177148.6|177471|177148.6|177423.1|177125.7|13
1754868900000|2025-08-10 23:35:00|177468.7|177126.7|177365.1|177235.1|177471.4|177235.3|177350.8|177126.7|13
1754869200000|2025-08-10 23:40:00|177471.4|177129.4|177453.5|177151.8|177471.4|177235.7|177365|177127.3|12
1754869500000|2025-08-10 23:45:00|177469.3|177127.3|177523.5|177393.5|177650.6|177430.5|177469.3|177127.3|47
1754869800000|2025-08-10 23:50:00|177613.9|177309.2|177545.4|177415.4|177621.8|177416.3|177523.4|177309.2|19
1754870100000|2025-08-10 23:55:00|177616.8|177339.6|177539.2|177409.2|177618|177420.1|177528.9|177338.4|281
1754870400000|2025-08-11 00:00:00|177544.8|177414.8|177515.1|177385.1|177553.6|177423.6|177505.4|177375.4|282
1754870700000|2025-08-11 00:05:00|177520.8|177390.8|177526.2|177396.2|177540.5|177410.5|177501.4|177371.4|84
1754871000000|2025-08-11 00:10:00|177532.1|177402.1|177532.9|177402.9|177550.4|177420.4|177519.2|177389.2|200
1754871300000|2025-08-11 00:15:00|177541.6|177411.6|177521.2|177391.2|177568.6|177417.1|177516.2|177357.4|175
1754871600000|2025-08-11 00:20:00|177528.5|177398.5|177533.3|177403.3|177550.1|177420.1|177508.1|177378.1|209
1754871900000|2025-08-11 00:25:00|177538.4|177408.4|177531.3|177401.3|177603.3|177415.2|177519.5|177341.3|408
1754872200000|2025-08-11 00:30:00|177529.9|177399.9|177544.2|177414.2|177580.5|177426.5|177518.5|177372.6|587
1754872500000|2025-08-11 00:35:00|177534.5|177404.5|177539|177409|177597.5|177432.5|177507|177350.5|292
1754872800000|2025-08-11 00:40:00|177544|177414|177540|177410|177587.9|177418|177536.9|177369.7|43
1754873100000|2025-08-11 00:45:00|177539.6|177409.6|177546.1|177416.1|177590.3|177418.8|177525.6|177370.8|166
1754873400000|2025-08-11 00:50:00|177534.3|177404.3|177545.5|177415.5|177594.1|177440.8|177524.8|177354|194
1754873700000|2025-08-11 00:55:00|177535.7|177405.7|177513.1|177383.1|177601.5|177424.9|177511.5|177375.3|234
1754874000000|2025-08-11 01:00:00|177516.4|177386.4|177491.3|177361.3|177567.6|177401.6|177477.8|177284.3|224
1754874300000|2025-08-11 01:05:00|177486.2|177356.2|177503.8|177373.8|177571.4|177399.9|177479.5|177282.2|151
1754874600000|2025-08-11 01:10:00|177503.5|177373.5|177552.7|177422.7|177574.4|177438.7|177478.6|177316.4|150
1754874900000|2025-08-11 01:15:00|177556|177426|177543.2|177413.2|177556|177426|177531.1|177401.1|70
1754875200000|2025-08-11 01:20:00|177541|177411|177538.9|177408.9|177547.8|177417.8|177529.8|177399.8|50
1754875500000|2025-08-11 01:25:00|177540.5|177410.5|177540.7|177410.7|177552.8|177422.8|177540.3|177410.3|26
1754875800000|2025-08-11 01:30:00|177540.3|177410.3|177435.7|177305.7|177547.1|177417.1|177432.4|177302.4|229
1754876100000|2025-08-11 01:35:00|177450.5|177320.5|177452.4|177322.4|177483.7|177353.7|177433.1|177257.5|218
1754876400000|2025-08-11 01:40:00|177498.6|177268.2|177363.4|177233.4|177499.2|177328.9|177358.1|177228.1|428
1754876700000|2025-08-11 01:45:00|177358.1|177228.1|177357.8|177227.8|177408.3|177278.3|177341.7|177211.7|563
1754877000000|2025-08-11 01:50:00|177358.1|177228.1|177341.1|177211.1|177377.1|177247.1|177321.6|177191.6|421
1754877300000|2025-08-11 01:55:00|177341.6|177211.6|177351.4|177221.4|177396|177228|177326.5|177174.4|216
1754877600000|2025-08-11 02:00:00|177336.9|177206.9|177263.4|177133.4|177352.3|177222.3|177263.4|177133.4|121
1754877900000|2025-08-11 02:05:00|177267.9|177137.9|177331|177201|177355.4|177225.4|177267.9|177137.9|99
1754878200000|2025-08-11 02:10:00|177331.1|177201.1|177414.5|177284.5|177416.5|177286.5|177327.6|177197.6|183
1754878500000|2025-08-11 02:15:00|177414.3|177284.3|177411.3|177281.3|177425.3|177295.3|177401.8|177271.8|160
1754878800000|2025-08-11 02:20:00|177406.9|177276.9|177380.6|177250.6|177410.2|177280.2|177373.4|177243.4|230
1754879100000|2025-08-11 02:25:00|177380.5|177250.5|177410.8|177280.8|177416|177286|177357.5|177227.5|200
1754879400000|2025-08-11 02:30:00|177406.7|177276.7|177433|177303|177460.4|177330.4|177389.7|177259.7|137
1754879700000|2025-08-11 02:35:00|177442.2|177312.2|177437.8|177307.8|177448.6|177318.6|177382.5|177252.5|130
1754880000000|2025-08-11 02:40:00|177437.7|177307.7|177388.5|177258.5|177438.5|177308.5|177373.1|177243.1|131
1754880300000|2025-08-11 02:45:00|177378.9|177248.9|177415|177285|177423.6|177293.6|177378.9|177248.9|88
1754880600000|2025-08-11 02:50:00|177408.1|177278.1|177371.6|177241.6|177415.7|177285.7|177367.5|177237.5|64
1754880900000|2025-08-11 02:55:00|177380.2|177250.2|177422.7|177292.7|177428.5|177298.5|177380.2|177250.2|118
1754881200000|2025-08-11 03:00:00|177417.7|177287.7|177454.6|177248.8|177454.6|177291.1|177404.1|177248.8|83
1754881500000|2025-08-11 03:05:00|177455|177251.1|177401.7|177271.7|177455|177291.2|177401.7|177235.5|76
1754881800000|2025-08-11 03:10:00|177403.6|177273.6|177362.3|177232.3|177445.7|177284.9|177355.7|177225.7|102
1754882100000|2025-08-11 03:15:00|177370.7|177240.7|177322.2|177085.4|177374.4|177244.4|177254|177083.1|152
1754882400000|2025-08-11 03:20:00|177311.4|177083.3|177252.2|177122.2|177330|177158.5|177234.5|177074.4|143
1754882700000|2025-08-11 03:25:00|177249.1|177119.1|177254.5|177124.5|177281.6|177151.6|177246|177116|87
1754883000000|2025-08-11 03:30:00|177256.3|177126.3|177278.7|177148.7|177300.2|177161.8|177253.1|177092|110
1754883300000|2025-08-11 03:35:00|177275.5|177145.5|177255.2|177125.2|177281.7|177151.7|177250.8|177120.8|63
1754883600000|2025-08-11 03:40:00|177255.5|177125.5|177260.7|177130.7|177269.7|177139.7|177249.7|177119.7|39
1754883900000|2025-08-11 03:45:00|177258.8|177128.8|177279.5|177149.5|177300.6|177170.6|177252.7|177088.7|42
1754884200000|2025-08-11 03:50:00|177276.9|177146.9|177265.1|177135.1|177291.8|177161.8|177256.3|177126.3|178
1754884500000|2025-08-11 03:55:00|177262.4|177132.4|177272.1|177142.1|177272.8|177142.8|177255.7|177125.7|31
1754884800000|2025-08-11 04:00:00|177271.7|177141.7|177270|177140|177295.8|177165.8|177259.7|177129.7|107
1754885100000|2025-08-11 04:05:00|177269.8|177139.8|177262.9|177132.9|177280.3|177150.3|177260|177130|40
1754885400000|2025-08-11 04:10:00|177261.7|177131.7|177254.4|177124.4|177271.4|177141.4|177252.3|177122.3|34
1754885700000|2025-08-11 04:15:00|177261.8|177131.8|177268.1|177138.1|177270.1|177140.1|177254.7|177124.7|52
1754886000000|2025-08-11 04:20:00|177265.9|177135.9|177267.7|177137.7|177286.9|177156.9|177256.3|177126.3|114
1754886300000|2025-08-11 04:25:00|177267.1|177137.1|177277.6|177147.6|177288|177158|177258.6|177128.6|158
1754886600000|2025-08-11 04:30:00|177276.2|177146.2|177264.1|177134.1|177352.1|177160.1|177264.1|177066.7|259
1754886900000|2025-08-11 04:35:00|177264.2|177134.2|177271.3|177141.3|177284.1|177154.1|177260.5|177130.5|57
1754887200000|2025-08-11 04:40:00|177268.5|177138.5|177274.3|177144.3|177283.6|177153.6|177262|177132|64
1754887500000|2025-08-11 04:45:00|177275.5|177145.5|177265.4|177135.4|177277.3|177147.3|177257.5|177127.5|43
1754887800000|2025-08-11 04:50:00|177265.3|177135.3|177285.7|177155.7|177336.4|177165.8|177265.3|177100|246
1754888100000|2025-08-11 04:55:00|177279.1|177149.1|177143.8|177013.8|177289.4|177159.4|177133.8|177003.8|81
1754888400000|2025-08-11 05:00:00|177143.5|177013.5|177258.7|177128.7|177260.3|177130.3|177141.4|177011.4|173
1754888700000|2025-08-11 05:05:00|177246.8|177116.8|177206|177076|177246.8|177116.8|177202|177072|92
1754889000000|2025-08-11 05:10:00|177208.7|177078.7|177156|177026|177209.5|177079.5|177151.5|177021.5|105
1754889300000|2025-08-11 05:15:00|177162.1|177032.1|177176.8|177046.8|177194.4|177064.4|177154.1|177024.1|85
1754889600000|2025-08-11 05:20:00|177176.2|177046.2|177147.7|177017.7|177176.9|177046.9|177133.3|177003.3|197
1754889900000|2025-08-11 05:25:00|177147.9|177017.9|177196.9|177066.9|177203.6|177073.6|177136.8|177006.8|179
1754890200000|2025-08-11 05:30:00|177197.3|177067.3|177195.7|177065.7|177202.4|177072.4|177144.3|177014.3|232
1754890500000|2025-08-11 05:35:00|177193.6|177063.6|177151.4|177021.4|177211.3|177081.3|177148.3|177018.3|261
1754890800000|2025-08-11 05:40:00|177151.3|177021.3|177152.9|177022.9|177198.3|177068.3|177144.8|177014.8|51
1754891100000|2025-08-11 05:45:00|177156.4|177026.4|177152|177022|177157.9|177027.9|177130.6|177000.6|37
1754891400000|2025-08-11 05:50:00|177153.4|177023.4|177149|177019|177153.4|177023.4|177131.3|177001.3|36
1754891700000|2025-08-11 05:55:00|177148.3|177018.3|177129.8|177039.8|177163.4|177058.9|177127.8|177016|68
1754892000000|2025-08-11 06:00:00|177127.9|177037.9|177094.7|177004.7|177150.5|177060.5|177071.6|176981.6|215
1754892300000|2025-08-11 06:05:00|177092.6|177002.6|177087.8|176997.8|177133.9|177016.5|177074.4|176970.5|162
1754892600000|2025-08-11 06:10:00|177085.1|176995.1|177140.2|177050.2|177146.3|177056.3|177079|176989|115
1754892900000|2025-08-11 06:15:00|177141.3|177051.3|177143.9|177053.9|177188|177098|177127.4|177037.4|175
1754893200000|2025-08-11 06:20:00|177142.8|177052.8|177112.9|177022.9|177160.4|177052.8|177096.5|177006.5|118
1754893500000|2025-08-11 06:25:00|177111.1|177021.1|177119.9|177029.9|177130.6|177040.6|177101.1|177011.1|162
1754893800000|2025-08-11 06:30:00|177122.5|177032.5|177143.9|177053.9|177154|177064|177106.9|177016.9|139
1754894100000|2025-08-11 06:35:00|177141.5|177051.5|177158.4|177068.4|177160.9|177070.9|177128.9|177038.9|59
1754894400000|2025-08-11 06:40:00|177156.9|177066.9|177142|177052|177165.2|177075.2|177132.7|177042.7|98
1754894700000|2025-08-11 06:45:00|177142.5|177052.5|177157.5|177067.5|177168.1|177078.1|177142|177052|64
1754895000000|2025-08-11 06:50:00|177156.5|177066.5|177218.5|177128.5|177231.1|177141.1|177147|177057|124
1754895300000|2025-08-11 06:55:00|177225.8|177135.8|177222.3|177132.3|177240.3|177150.3|177209.1|177119.1|167
1754895600000|2025-08-11 07:00:00|177220.6|177130.6|177377.8|177287.8|177471|177341|177220.6|177130.6|346
1754895900000|2025-08-11 07:05:00|177379.6|177289.6|177450.9|177320.9|177470.3|177368.4|177340.2|177250.2|293
1754896200000|2025-08-11 07:10:00|177455.4|177325.4|177389.8|177259.8|177471.9|177361.8|177343.1|177244.6|314
1754896500000|2025-08-11 07:15:00|177388|177258|177346.5|177256.5|177403.9|177296.7|177334.7|177222.7|213
1754896800000|2025-08-11 07:20:00|177349.4|177259.4|177314.3|177224.3|177387.6|177282.9|177303.3|177213.3|244
1754897100000|2025-08-11 07:25:00|177312.3|177222.3|177351.4|177261.4|177360.5|177270.5|177293.1|177203.1|98
1754897400000|2025-08-11 07:30:00|177353.7|177263.7|177452.5|177362.5|177452.7|177362.7|177353.7|177263.7|300
1754897700000|2025-08-11 07:35:00|177452.9|177362.9|177373.5|177283.5|177495.6|177405.6|177369.1|177279.1|345
1754898000000|2025-08-11 07:40:00|177371.4|177281.4|177388.7|177298.7|177388.7|177298.7|177337.2|177247.2|215
1754898300000|2025-08-11 07:45:00|177387.5|177297.5|177546.5|177456.5|177589.4|177489|177382.3|177292.3|380
1754898600000|2025-08-11 07:50:00|177547.5|177457.5|177527.1|177437.1|177556.5|177466.5|177480.4|177367.5|284
1754898900000|2025-08-11 07:55:00|177526|177436|177508|177418|177574|177476.5|177485.6|177395.6|293
1754899200000|2025-08-11 08:00:00|177508.1|177418.1|177497.7|177407.7|177516.4|177426.4|177479.3|177389.3|305
1754899500000|2025-08-11 08:05:00|177496.9|177406.9|177354.3|177264.3|177496.9|177406.9|177342|177252|171
1754899800000|2025-08-11 08:10:00|177355.8|177265.8|177338.4|177248.4|177362.3|177272.3|177338.4|177248.4|158
1754900100000|2025-08-11 08:15:00|177341.6|177251.6|177349.3|177259.3|177378.9|177279.5|177315.6|177225.6|231
1754900400000|2025-08-11 08:20:00|177352.8|177262.8|177211.5|177121.5|177357.1|177262.8|177142.7|177039.3|307
1754900700000|2025-08-11 08:25:00|177209.6|177119.6|177198.3|177108.3|177260.8|177170.8|177185.8|177095.8|244
1754901000000|2025-08-11 08:30:00|177197.9|177107.9|177160.5|177070.5|177221.5|177131.5|177157.7|177058.7|534
1754901300000|2025-08-11 08:35:00|177163.2|177073.2|177186.5|177096.5|177244.2|177154.2|177139.7|177049.7|217
1754901600000|2025-08-11 08:40:00|177185.2|177095.2|177201.4|177111.4|177208.7|177118.7|177162.6|177072.6|185
1754901900000|2025-08-11 08:45:00|177204.9|177114.9|177235.2|177145.2|177258.1|177168.1|177181.4|177091.4|295
1754902200000|2025-08-11 08:50:00|177232.2|177142.2|177220.6|177130.6|177244.9|177154.9|177199.8|177109.8|189
1754902500000|2025-08-11 08:55:00|177223.8|177133.8|177164.9|177034.9|177224.2|177134.2|177158.6|177034.9|249
1754902800000|2025-08-11 09:00:00|177170.5|177040.5|177135.2|177045.2|177182.5|177084.1|177119.6|177000.2|337
1754903100000|2025-08-11 09:05:00|177134.5|177044.5|177146.9|177056.9|177178.7|177079|177127.4|177019.8|246
1754903400000|2025-08-11 09:10:00|177142.3|177052.3|177290.8|177200.8|177349.8|177219.8|177139.4|177049.4|505
1754903700000|2025-08-11 09:15:00|177298.4|177208.4|177296.8|177166.8|177369.3|177260.9|177284.4|177154.4|321
1754904000000|2025-08-11 09:20:00|177301|177171|177202.3|177112.3|177301|177193.4|177133.7|177043.7|395
1754904300000|2025-08-11 09:25:00|177202.9|177112.9|177314|177224|177324|177234|177169.1|177079.1|280
1754904600000|2025-08-11 09:30:00|177316.2|177226.2|177389.1|177299.1|177398.2|177308.2|177304.4|177214.4|424
1754904900000|2025-08-11 09:35:00|177387.2|177297.2|177392.6|177302.6|177411.9|177321.9|177379.1|177289.1|117
1754905200000|2025-08-11 09:40:00|177410.3|177320.3|177365.9|177275.9|177449.7|177329.2|177362|177260.5|363
1754905500000|2025-08-11 09:45:00|177369.4|177279.4|177346.3|177256.3|177402.4|177290.9|177339.6|177232.8|273
1754905800000|2025-08-11 09:50:00|177342.9|177252.9|177404.6|177274.6|177416.6|177317|177342.9|177236.7|230
1754906100000|2025-08-11 09:55:00|177416.3|177286.3|177414|177324|177461.7|177367.9|177381.7|177269.4|323
1754906400000|2025-08-11 10:00:00|177418.4|177328.4|177354.4|177264.4|177421.1|177328.4|177354.4|177264.4|223
1754906700000|2025-08-11 10:05:00|177352.2|177262.2|177332.4|177202.4|177354.2|177264.2|177293.4|177178.4|212
1754907000000|2025-08-11 10:10:00|177316|177186|177271.5|177181.5|177316|177215.1|177252.8|177162.8|121
1754907300000|2025-08-11 10:15:00|177268.4|177178.4|177148.9|177058.9|177275.3|177185.3|177141.4|177030.3|411
1754907600000|2025-08-11 10:20:00|177149.1|177059.1|177083.2|176993.2|177185.2|177095.2|177068.7|176978.7|467
1754907900000|2025-08-11 10:25:00|177079.8|176989.8|177148.4|177058.4|177151.1|177061.1|177074.5|176984.5|135
1754908200000|2025-08-11 10:30:00|177150|177060|177114.4|177024.4|177171.9|177060|177105.3|176994.3|239
1754908500000|2025-08-11 10:35:00|177114|177024|177073.6|176983.6|177131.2|177037.6|177067.4|176972.2|175
1754908800000|2025-08-11 10:40:00|177077.9|176987.9|177190.3|177100.3|177223.9|177133.9|177077.9|176987.9|214
1754909100000|2025-08-11 10:45:00|177191.2|177101.2|177224.7|177134.7|177224.7|177134.7|177180.5|177090.5|189
1754909400000|2025-08-11 10:50:00|177228.8|177138.8|177274.4|177184.4|177289.7|177199.7|177223.2|177133.2|177
1754909700000|2025-08-11 10:55:00|177271.9|177181.9|177390.1|177260.1|177390.1|177260.4|177259.7|177169.7|300
1754910000000|2025-08-11 11:00:00|177391.3|177261.3|177370.1|177280.1|177421.7|177311.9|177363.8|177261.3|237
1754910300000|2025-08-11 11:05:00|177369|177279|177422.3|177332.3|177456.9|177366.9|177369|177279|239
1754910600000|2025-08-11 11:10:00|177424.4|177334.4|177400.8|177310.8|177439|177346.6|177379.4|177276.2|287
1754910900000|2025-08-11 11:15:00|177398.6|177308.6|177484.1|177394.1|177491|177401|177384.9|177294.9|213
1754911200000|2025-08-11 11:20:00|177481.4|177391.4|177454.2|177364.2|177517.3|177427.3|177437.9|177347.9|440
1754911500000|2025-08-11 11:25:00|177454.8|177364.8|177454|177364|177531.9|177413.5|177445.8|177338|370
1754911800000|2025-08-11 11:30:00|177454.8|177364.8|177591.8|177501.8|177601.9|177511.9|177447.8|177357.8|369
1754912100000|2025-08-11 11:35:00|177594.3|177504.3|177694.7|177604.7|177795.9|177705.9|177577.2|177487.2|632
1754912400000|2025-08-11 11:40:00|177697.9|177607.9|177802.6|177672.6|177825|177721.9|177671|177581|338
1754912700000|2025-08-11 11:45:00|177798.5|177668.5|177800.6|177710.6|177811.5|177721.5|177751.3|177644.9|238
1754913000000|2025-08-11 11:50:00|177801.2|177711.2|177724.2|177634.2|177817.6|177727.6|177722.1|177632.1|166
1754913300000|2025-08-11 11:55:00|177722.3|177632.3|177622.6|177532.6|177722.3|177632.3|177600.2|177510.2|321
1754913600000|2025-08-11 12:00:00|177614|177524|177668.8|177578.8|177679.6|177589.6|177584.2|177490.6|338
1754913900000|2025-08-11 12:05:00|177671.8|177581.8|177704.7|177614.7|177729.9|177639.9|177666.1|177576.1|340
1754914200000|2025-08-11 12:10:00|177705.7|177615.7|177873.6|177783.6|177913.4|177820.3|177687.1|177597.1|264
1754914500000|2025-08-11 12:15:00|177877.8|177787.8|177886|177756|177986.5|177856.5|177846.3|177745.4|441
1754914800000|2025-08-11 12:20:00|177894.5|177764.5|177838.1|177708.1|177924.2|177794.2|177811.6|177692.5|389
1754915100000|2025-08-11 12:25:00|177835.5|177705.5|177838.7|177708.7|177869.9|177739.9|177790.7|177689.8|389
1754915400000|2025-08-11 12:30:00|177837.3|177707.3|177843.6|177753.6|177870.1|177763.9|177795.4|177681.6|240
1754915700000|2025-08-11 12:35:00|177840.8|177750.8|177989.1|177899.1|178022.3|177923.5|177839.4|177749.4|246
1754916000000|2025-08-11 12:40:00|177986.9|177896.9|177889.9|177799.9|177993.5|177903.5|177884.7|177794.7|363
1754916300000|2025-08-11 12:45:00|177888.3|177798.3|177895.5|177765.5|177915.9|177803.2|177870.1|177756.2|401
1754916600000|2025-08-11 12:50:00|177895.9|177765.9|177862.3|177772.3|177903.4|177795.3|177852.7|177761.4|261
1754916900000|2025-08-11 12:55:00|177860|177770|177895.5|177805.5|177951.1|177861.1|177834.9|177744.9|247
1754917200000|2025-08-11 13:00:00|177897.5|177807.5|177870.6|177780.6|177898.8|177808.8|177841.6|177751.6|206
1754917500000|2025-08-11 13:05:00|177863.6|177773.6|177936.3|177846.3|177941.7|177851.7|177853.8|177763.8|191
1754917800000|2025-08-11 13:10:00|177951|177861|177864.3|177774.3|177951|177861|177842.8|177752.8|193
1754918100000|2025-08-11 13:15:00|177862|177772|177846|177756|177873.2|177783.2|177813.2|177723.2|175
1754918400000|2025-08-11 13:20:00|177847.5|177757.5|177954.1|177864.1|177965.4|177868.6|177847.5|177757.5|197
1754918700000|2025-08-11 13:25:00|177950.5|177860.5|177895.7|177805.7|177951.3|177861.3|177895.7|177805.7|180
1754919000000|2025-08-11 13:30:00|177898.1|177808.1|177892.9|177802.9|177939.7|177849.7|177851.9|177761.9|252
1754919300000|2025-08-11 13:35:00|177893.2|177803.2|177962.7|177872.7|177988.7|177898.7|177884.9|177794.9|185
1754919600000|2025-08-11 13:40:00|177964.8|177874.8|177801.8|177671.8|177974.7|177884.7|177790|177660|257
1754919900000|2025-08-11 13:45:00|177797.5|177667.5|177718|177628|177802.9|177681.7|177676.4|177566.9|263
1754920200000|2025-08-11 13:50:00|177719.7|177629.7|177699.7|177569.7|177724.8|177634.8|177665.3|177559.4|234
1754920500000|2025-08-11 13:55:00|177701.6|177571.6|177613.5|177483.5|177704.8|177590.9|177560.7|177470.7|265
1754920800000|2025-08-11 14:00:00|177610.1|177480.1|177650.6|177560.6|177686.8|177578.4|177548.9|177418.9|368
1754921100000|2025-08-11 14:05:00|177648.8|177558.8|177638.4|177548.4|177711.8|177599|177629.5|177513.8|248
1754921400000|2025-08-11 14:10:00|177639.9|177549.9|177639|177549|177685.1|177595.1|177600.7|177510.7|268
1754921700000|2025-08-11 14:15:00|177643.1|177553.1|177588.2|177498.2|177662|177572|177575.3|177485.3|255
1754922000000|2025-08-11 14:20:00|177590.3|177500.3|177594.4|177504.4|177664.5|177574.5|177554.9|177464.9|226
1754922300000|2025-08-11 14:25:00|177593.5|177503.5|177641.6|177551.6|177682.3|177560.7|177590.5|177500.5|283
1754922600000|2025-08-11 14:30:00|177639.5|177549.5|177641.4|177551.4|177710|177600.3|177625.3|177526.9|252
1754922900000|2025-08-11 14:35:00|177642.2|177552.2|177811.2|177681.2|177818.8|177728.8|177620.1|177530.1|254
1754923200000|2025-08-11 14:40:00|177810.8|177680.8|177823.4|177733.4|177833.4|177743.4|177773.4|177680.8|170
1754923500000|2025-08-11 14:45:00|177821.4|177731.4|177841|177751|177910.1|177820.1|177821.4|177731.4|213
1754923800000|2025-08-11 14:50:00|177840.4|177750.4|177771.9|177681.9|177877.5|177774.4|177726.7|177636.7|260
1754924100000|2025-08-11 14:55:00|177773.7|177683.7|177817.7|177727.7|177833.1|177743.1|177744|177654|226
1754924400000|2025-08-11 15:00:00|177823.9|177733.9|177780.5|177690.5|177823.9|177733.9|177721.8|177631.8|322
1754924700000|2025-08-11 15:05:00|177775.4|177685.4|177785.1|177695.1|177803.3|177713.3|177734.2|177644.2|294
1754925000000|2025-08-11 15:10:00|177787.8|177697.8|177780.1|177690.1|177850.9|177760.9|177770.8|177680.8|270
1754925300000|2025-08-11 15:15:00|177787.6|177697.6|177743.8|177653.8|177789.9|177699.9|177743.8|177653.8|95
1754925600000|2025-08-11 15:20:00|177748.2|177658.2|177706.4|177616.4|177770.9|177670.1|177696.5|177606.5|139
1754925900000|2025-08-11 15:25:00|177698|177608|177559.9|177469.9|177698|177608|177558.5|177443.8|204
1754926200000|2025-08-11 15:30:00|177562.1|177472.1|177458.2|177328.2|177599.7|177509.7|177458.1|177328.1|218
1754926500000|2025-08-11 15:35:00|177457|177327|177440.7|177350.7|177457|177360.4|177333.9|177243.9|448
1754926800000|2025-08-11 15:40:00|177444.9|177354.9|177453.1|177323.1|177590.9|177489.8|177414.9|177284.9|298
1754927100000|2025-08-11 15:45:00|177454.4|177324.4|177491|177401|177528.9|177438.9|177434.7|177324.4|120
1754927400000|2025-08-11 15:50:00|177493|177403|177588.9|177498.9|177593.2|177503.2|177485.4|177395.4|131
1754927700000|2025-08-11 15:55:00|177590|177500|177467.7|177377.7|177597.5|177507.5|177457.5|177367.5|319
1754928000000|2025-08-11 16:00:00|177476.4|177386.4|177371.7|177281.7|177488.5|177386.4|177356.9|177266.9|350
1754928300000|2025-08-11 16:05:00|177382.3|177292.3|177428.5|177298.5|177438.5|177331.1|177334.2|177244.2|413
1754928600000|2025-08-11 16:10:00|177427.1|177297.1|177417.9|177287.9|177454.7|177324.7|177402.6|177272.6|435
1754928900000|2025-08-11 16:15:00|177420.9|177290.9|177420.5|177290.5|177456.2|177326.2|177390.3|177260.3|437
1754929200000|2025-08-11 16:20:00|177426|177296|177492.5|177402.5|177547.5|177428|177417.6|177287.6|396
1754929500000|2025-08-11 16:25:00|177493.6|177403.6|177517|177427|177532.7|177442.7|177486.3|177396.3|230
1754929800000|2025-08-11 16:30:00|177519.3|177429.3|177628.9|177498.9|177659.9|177529.9|177517.7|177427.7|375
1754930100000|2025-08-11 16:35:00|177631|177501|177664.8|177534.8|177669.6|177558.4|177577.5|177460.4|292
1754930400000|2025-08-11 16:40:00|177671.3|177541.3|177696.2|177606.2|177768.6|177638.6|177663|177533|339
1754930700000|2025-08-11 16:45:00|177689.3|177599.3|177705.4|177615.4|177744.3|177654.3|177675|177585|402
1754931000000|2025-08-11 16:50:00|177700.4|177610.4|177671.5|177581.5|177716|177626|177652.6|177562.6|277
1754931300000|2025-08-11 16:55:00|177670.8|177580.8|177663.6|177573.6|177714.1|177624.1|177650.9|177560.9|335
1754931600000|2025-08-11 17:00:00|177651.4|177561.4|177663.1|177573.1|177663.7|177573.7|177636.5|177546.5|174
1754931900000|2025-08-11 17:05:00|177668.3|177578.3|177667.8|177577.8|177673.8|177583.8|177660.1|177570.1|66
1754932200000|2025-08-11 17:10:00|177662|177572|177690.4|177600.4|177701.7|177611.7|177654.6|177564.6|142
1754932500000|2025-08-11 17:15:00|177691.7|177601.7|177810.9|177680.9|177861|177731|177682.1|177582.1|362
1754932800000|2025-08-11 17:20:00|177804.4|177674.4|177771.3|177641.3|177811.3|177681.3|177760.3|177630.3|254
1754933100000|2025-08-11 17:25:00|177767.8|177637.8|177751.1|177621.1|177799.9|177669.9|177747.5|177617.5|217
1754933400000|2025-08-11 17:30:00|177746.9|177616.9|177684.2|177554.2|177750.8|177620.8|177618.4|177488.4|413
1754933700000|2025-08-11 17:35:00|177682.2|177552.2|177668.6|177538.6|177691|177561|177647.5|177517.5|407
1754934000000|2025-08-11 17:40:00|177667.9|177537.9|177594.4|177464.4|177686.3|177556.3|177591.6|177461.6|431
1754934300000|2025-08-11 17:45:00|177597.9|177467.9|177545.5|177415.5|177612.1|177482.1|177545.5|177415.5|174
1754934600000|2025-08-11 17:50:00|177544.4|177414.4|177542.1|177452.1|177558.5|177468.5|177513|177414.4|114
1754934900000|2025-08-11 17:55:00|177543.2|177453.2|177498.6|177408.6|177549.6|177459.6|177489.8|177399.8|181
1754935200000|2025-08-11 18:00:00|177494.8|177404.8|177531.9|177401.9|177541.1|177421.3|177425.1|177335.1|418
1754935500000|2025-08-11 18:05:00|177527.8|177397.8|177502.8|177412.8|177567.6|177454.3|177485.1|177374.9|169
1754935800000|2025-08-11 18:10:00|177508.5|177418.5|177507.4|177417.4|177565.8|177450.2|177496.5|177387.3|237
1754936100000|2025-08-11 18:15:00|177514.9|177424.9|177589.2|177459.2|177598.3|177508.3|177514.9|177424.6|203
1754936400000|2025-08-11 18:20:00|177585.8|177455.8|177579.6|177449.6|177608.3|177478.3|177577.8|177447.8|184
1754936700000|2025-08-11 18:25:00|177574.9|177444.9|177426.8|177296.8|177576.8|177446.8|177401|177292.7|463
1754937000000|2025-08-11 18:30:00|177416.9|177286.9|177434.9|177304.9|177455.3|177325.3|177409.7|177279.7|497
1754937300000|2025-08-11 18:35:00|177429.3|177299.3|177508.4|177378.4|177531.2|177401.2|177429.3|177299.3|263
1754937600000|2025-08-11 18:40:00|177512.5|177382.5|177537.5|177407.5|177537.5|177407.5|177495.1|177365.1|380
1754937900000|2025-08-11 18:45:00|177536.3|177406.3|177540.1|177410.1|177550.9|177420.9|177528.8|177398.8|357
1754938200000|2025-08-11 18:50:00|177543.9|177413.9|177573.4|177483.4|177586.5|177496.5|177505.9|177392.4|461
1754938500000|2025-08-11 18:55:00|177579.9|177489.9|177476.4|177346.4|177627.9|177522|177439|177338.5|376
1754938800000|2025-08-11 19:00:00|177479.9|177349.9|177509.7|177379.7|177524.8|177394.8|177460.1|177342.9|376
1754939100000|2025-08-11 19:05:00|177518.6|177388.6|177532.3|177402.3|177553.1|177423.1|177507.8|177377.8|268
1754939400000|2025-08-11 19:10:00|177531|177401|177552.6|177422.6|177557.2|177427.2|177531|177401|131
1754939700000|2025-08-11 19:15:00|177549.9|177419.9|177514.7|177384.7|177555|177425|177499.2|177369.2|125
1754940000000|2025-08-11 19:20:00|177514.2|177384.2|177536.6|177406.6|177544.9|177414.9|177511.2|177381.2|106
1754940300000|2025-08-11 19:25:00|177542.4|177412.4|177625.9|177495.9|177637.9|177507.9|177536.3|177406.3|240
1754940600000|2025-08-11 19:30:00|177626.6|177496.6|177647.9|177517.9|177652.7|177522.7|177615.7|177485.7|200
1754940900000|2025-08-11 19:35:00|177648.8|177518.8|177631.5|177501.5|177649.5|177519.5|177614.1|177484.1|155
1754941200000|2025-08-11 19:40:00|177634|177504|177680.9|177590.9|177734.3|177604.3|177631|177501|221
1754941500000|2025-08-11 19:45:00|177682.8|177592.8|177734.5|177604.5|177771.1|177641.1|177678.8|177575.3|189
1754941800000|2025-08-11 19:50:00|177734.8|177604.8|177763.8|177633.8|177775.5|177645.5|177734.8|177604.8|167
1754942100000|2025-08-11 19:55:00|177775|177645|177766.6|177636.6|177812.3|177692|177761.5|177635.5|190
1754942400000|2025-08-11 20:00:00|177762.9|177632.9|177760.1|177630.1|177781.5|177651.5|177745.6|177615.6|181
1754942700000|2025-08-11 20:05:00|177752.9|177622.9|177689.9|177559.9|177759.5|177629.5|177678.6|177548.6|137
1754943000000|2025-08-11 20:10:00|177698.1|177568.1|177682|177552|177699|177569|177670.6|177540.6|35
1754943300000|2025-08-11 20:15:00|177681.9|177551.9|177672.2|177542.2|177688.9|177558.9|177662.7|177532.7|37
1754943600000|2025-08-11 20:20:00|177664.4|177534.4|177593.9|177463.9|177689.1|177546.3|177590.8|177460.8|35
1754943900000|2025-08-11 20:25:00|177625.5|177420.8|177613.7|177411.7|177631.8|177460.8|177575.9|177401.5|18
1754944200000|2025-08-11 20:30:00|177592.9|177462.9|177589.5|177459.5|177625|177463.8|177585|177408.9|25
1754944500000|2025-08-11 20:35:00|177624.3|177408.9|177621.3|177400|177628.5|177464.1|177583.1|177400|22
1754944800000|2025-08-11 20:40:00|177620.8|177393.3|177541.7|177341.1|177624.1|177407.4|177506.1|177297.3|87
1754945100000|2025-08-11 20:45:00|177542.5|177341.6|177592.5|177343|177733.5|177441.1|177482|177272.8|388
1754945400000|2025-08-11 20:50:00|177651.3|177366|177658.9|177441.1|177729.5|177481.5|177567.4|177319.7|407
1754945700000|2025-08-11 20:55:00|177708.1|177393.1|177732.4|177390.4|177767.6|177441.1|177586.5|177335.8|165
1754946000000|2025-08-11 21:00:00|177750|177408|177771|177429|177803.6|177461.6|177750|177408|5
1754946600000|2025-08-11 21:10:00|177771.1|177429.1|177795.7|177453.7|177795.7|177453.7|177761.1|177419.1|5
1754947800000|2025-08-11 21:30:00|177750.7|177408.7|177766.7|177424.7|177766.8|177424.8|177749|177407|13
1754948100000|2025-08-11 21:35:00|177766.8|177424.8|177762.4|177420.4|177772.1|177430.1|177723.4|177381.4|14
1754948400000|2025-08-11 21:40:00|177762.7|177420.7|177731.7|177389.7|177765.9|177423.9|177731.7|177389.7|9
1754948700000|2025-08-11 21:45:00|177731.9|177389.9|177757.1|177415.1|177761.6|177419.6|177731.9|177389.9|11
1754949000000|2025-08-11 21:50:00|177757.2|177415.2|177759.8|177417.8|177771.4|177429.4|177731.5|177389.5|22
1754949300000|2025-08-11 21:55:00|177759.7|177417.7|177765.3|177423.3|177769.1|177427.1|177759.7|177417.7|19
1754949600000|2025-08-11 22:00:00|177767.4|177425.4|177726.5|177384.5|177825|177483|177622|177280|67
1754949900000|2025-08-11 22:05:00|177726.4|177384.4|177748|177406|177806.5|177464.5|177674.9|177332.9|166
1754950200000|2025-08-11 22:10:00|177746.3|177404.3|177727.7|177385.7|177814|177472|177687.9|177345.9|373
1754950500000|2025-08-11 22:15:00|177766.6|177424.6|177775.6|177433.6|177827.7|177485.7|177648.6|177306.6|158
1754950800000|2025-08-11 22:20:00|177822|177480|177730.1|177388.1|177822|177480|177653.8|177311.8|35
1754951100000|2025-08-11 22:25:00|177766|177424|177739.4|177397.4|177776|177434|177736|177394|13
1754951400000|2025-08-11 22:30:00|177772|177430|177769.1|177427.1|177826.6|177484.6|177657.3|177315.3|286
1754951700000|2025-08-11 22:35:00|177731.5|177389.5|177826|177484|177830.5|177488.5|177663.6|177321.6|360
1754952000000|2025-08-11 22:40:00|177749.2|177407.2|177722|177380|177833.5|177491.5|177679.2|177337.2|413
1754952300000|2025-08-11 22:45:00|177746.9|177404.9|177751.8|177409.8|177837.5|177495.5|177681.6|177339.6|344
1754952600000|2025-08-11 22:50:00|177692.9|177350.9|177760.1|177418.1|177832|177490|177640.2|177298.2|386
1754952900000|2025-08-11 22:55:00|177761.9|177419.9|177710.6|177368.6|177823|177481|177606.4|177264.4|313
1754953200000|2025-08-11 23:00:00|177663|177321|177666.8|177536.8|177898|177564.9|177639|177312|32
1754953500000|2025-08-11 23:05:00|177777.5|177435.5|177777.2|177438.3|177779|177537.8|177665.8|177435.5|14
1754953800000|2025-08-11 23:10:00|177776.5|177438.9|177665.8|177535.8|177778.1|177538|177665.1|177436.7|22
1754954100000|2025-08-11 23:15:00|177761.1|177445.1|177665.9|177535.9|177763.2|177553.8|177647|177430.1|20
1754954400000|2025-08-11 23:20:00|177758.5|177447.3|177665.1|177535.1|177758.5|177536.6|177665.1|177447.3|14
1754954700000|2025-08-11 23:25:00|177760.9|177440.2|177760.6|177442.2|177761.3|177535.7|177665.1|177438.7|16
1754955000000|2025-08-11 23:30:00|177665.5|177535.5|177666.2|177536.2|177764.3|177536.3|177665.1|177424.5|14
1754955300000|2025-08-11 23:35:00|177666.3|177536.3|177664.2|177534.2|177761.7|177536.3|177664.2|177440.5|18
1754955600000|2025-08-11 23:40:00|177751.6|177452.6|177663.3|177533.3|177757.3|177534.3|177663.1|177439.2|20
1754955900000|2025-08-11 23:45:00|177663.9|177533.9|177770.9|177452.6|177773.4|177565.2|177663|177431.5|21
1754956200000|2025-08-11 23:50:00|177770.7|177452.7|177749.2|177619.2|177853.7|177637.2|177695.3|177452.7|23
1754956500000|2025-08-11 23:55:00|177750.9|177620.9|177683.7|177553.7|177851.2|177620.9|177671.6|177471.2|26
1754956800000|2025-08-12 00:00:00|177685.8|177555.8|177611.3|177481.3|177690.3|177560.3|177584.7|177396|142
1754957100000|2025-08-12 00:05:00|177597.7|177467.7|177630.5|177500.5|177678|177525.2|177552.7|177396|60
1754957400000|2025-08-12 00:10:00|177630.3|177500.3|177624.6|177494.6|177666.4|177536.4|177614.3|177484.3|117
1754957700000|2025-08-12 00:15:00|177623.9|177493.9|177596.4|177466.4|177674.4|177494.4|177583.2|177396|70
1754958000000|2025-08-12 00:20:00|177596.9|177466.9|177608.7|177478.7|177663.8|177513.4|177580|177385.9|74
1754958300000|2025-08-12 00:25:00|177600|177470|177588.8|177458.8|177675|177480.3|177580.4|177385.9|97
1754958600000|2025-08-12 00:30:00|177599.4|177469.4|177586.9|177456.9|177679|177469.8|177557.6|177386.4|118
1754958900000|2025-08-12 00:35:00|177586.8|177456.8|177565.9|177435.9|177620.8|177477.1|177559.6|177372.9|65
1754959200000|2025-08-12 00:40:00|177578.5|177448.5|177664.8|177424.1|177668.9|177473.8|177566.2|177388.2|64
1754959500000|2025-08-12 00:45:00|177662.2|177427.5|177584.7|177454.7|177662.2|177490.1|177557.6|177402|67
1754959800000|2025-08-12 00:50:00|177576.4|177446.4|177579.5|177449.5|177665.6|177465.3|177515.4|177385.4|69
1754960100000|2025-08-12 00:55:00|177583.6|177453.6|177495.5|177365.5|177656.1|177485.6|177495.5|177336.4|71
1754960400000|2025-08-12 01:00:00|177492.4|177362.4|177447.4|177317.4|177502.1|177372.1|177425.4|177295.4|220
1754960700000|2025-08-12 01:05:00|177446.3|177316.3|177427.2|177297.2|177450|177320|177421|177291|222
1754961000000|2025-08-12 01:10:00|177424.1|177294.1|177426.4|177296.4|177439.9|177309.9|177418.9|177288.9|280
1754961300000|2025-08-12 01:15:00|177427.8|177297.8|177427.6|177297.6|177447.5|177317.5|177423.5|177293.5|325
1754961600000|2025-08-12 01:20:00|177429|177299|177521.6|177391.6|177528.4|177398.4|177422.9|177292.9|247
1754961900000|2025-08-12 01:25:00|177519.1|177389.1|177521.2|177391.2|177527.3|177397.3|177517.2|177387.2|56
1754962200000|2025-08-12 01:30:00|177519.8|177389.8|177506.8|177376.8|177526.3|177396.3|177506.3|177376.3|58
1754962500000|2025-08-12 01:35:00|177508.9|177378.9|177385.6|177255.6|177508.9|177378.9|177385.6|177255.6|79
1754962800000|2025-08-12 01:40:00|177393.3|177263.3|177413.9|177283.9|177418.6|177288.6|177381.6|177251.6|85
1754963100000|2025-08-12 01:45:00|177419.3|177289.3|177437.8|177307.8|177445.2|177315.2|177403.7|177273.7|164
1754963400000|2025-08-12 01:50:00|177439.1|177309.1|177507|177377|177509.5|177379.5|177435.9|177305.9|123
1754963700000|2025-08-12 01:55:00|177509.5|177379.5|177512.2|177382.2|177513.7|177383.7|177467.3|177337.3|84
1754964000000|2025-08-12 02:00:00|177507.7|177377.7|177472.2|177342.2|177512.1|177382.1|177464.1|177334.1|119
1754964300000|2025-08-12 02:05:00|177477|177347|177465.7|177335.7|177495.5|177365.5|177458.2|177328.2|346
1754964600000|2025-08-12 02:10:00|177470.1|177340.1|177458.4|177328.4|177488.8|177358.8|177452.5|177322.5|71
1754964900000|2025-08-12 02:15:00|177459.1|177329.1|177442.2|177312.2|177491.6|177361.6|177442.2|177312.2|42
1754965200000|2025-08-12 02:20:00|177440.9|177310.9|177401.6|177271.6|177449.3|177319.3|177380.9|177250.9|48
1754965500000|2025-08-12 02:25:00|177407.5|177277.5|177433.8|177303.8|177433.8|177303.8|177380.3|177250.3|201
1754965800000|2025-08-12 02:30:00|177437.3|177307.3|177429.5|177299.5|177444.1|177314.1|177424.1|177294.1|29
1754966100000|2025-08-12 02:35:00|177429.1|177299.1|177430.6|177300.6|177432.9|177302.9|177391.4|177261.4|313
1754966400000|2025-08-12 02:40:00|177399.2|177269.2|177415.2|177285.2|177436.9|177306.9|177393.9|177263.9|369
1754966700000|2025-08-12 02:45:00|177404.4|177274.4|177416.6|177286.6|177430|177300|177404.4|177274.4|146
1754967000000|2025-08-12 02:50:00|177422.6|177292.6|177421.1|177291.1|177430|177300|177407.5|177277.5|104
1754967300000|2025-08-12 02:55:00|177424.9|177294.9|177437.8|177307.8|177443.3|177313.3|177419.7|177289.7|35
1754967600000|2025-08-12 03:00:00|177435.9|177305.9|177442.7|177312.7|177451|177321|177387.6|177257.6|132
1754967900000|2025-08-12 03:05:00|177443.8|177313.8|177438.6|177308.6|177448.8|177318.8|177438.2|177308.2|175
1754968200000|2025-08-12 03:10:00|177445.9|177315.9|177425.5|177295.5|177448.7|177318.7|177425.3|177295.3|193
1754968500000|2025-08-12 03:15:00|177426.6|177296.6|177386.6|177256.6|177437.1|177307.1|177375.4|177245.4|51
1754968800000|2025-08-12 03:20:00|177395|177265|177382.2|177252.2|177428|177298|177375.5|177245.5|35
1754969100000|2025-08-12 03:25:00|177372.7|177242.7|177420.7|177290.7|177420.7|177290.7|177372.7|177242.7|72
1754969400000|2025-08-12 03:30:00|177409.9|177279.9|177428.8|177298.8|177441.1|177311.1|177397.4|177267.4|116
1754969700000|2025-08-12 03:35:00|177434|177304|177435.3|177305.3|177436.5|177306.5|177419.3|177289.3|44
1754970000000|2025-08-12 03:40:00|177430.1|177300.1|177434.6|177304.6|177441.2|177311.2|177396.5|177266.5|209
1754970300000|2025-08-12 03:45:00|177434.4|177304.4|177507.2|177377.2|177510.4|177380.4|177423.7|177293.7|165
1754970600000|2025-08-12 03:50:00|177510.3|177380.3|177530.4|177400.4|177532.7|177402.7|177509|177379|30
1754970900000|2025-08-12 03:55:00|177530.3|177400.3|177548.7|177418.7|177554.1|177424.1|177504.1|177374.1|71
1754971200000|2025-08-12 04:00:00|177554.8|177424.8|177527.3|177397.3|177559.4|177429.4|177521.6|177391.6|39
1754971500000|2025-08-12 04:05:00|177528.1|177398.1|177505.3|177375.3|177529.8|177399.8|177498.5|177368.5|115
1754971800000|2025-08-12 04:10:00|177504.1|177374.1|177506.8|177376.8|177508.8|177378.8|177441.3|177311.3|46
1754972100000|2025-08-12 04:15:00|177504.9|177374.9|177503.5|177373.5|177512.9|177382.9|177498.5|177368.5|48
1754972400000|2025-08-12 04:20:00|177507.4|177377.4|177518.3|177388.3|177527.7|177397.7|177502.9|177372.9|41
1754972700000|2025-08-12 04:25:00|177517.5|177387.5|177511.9|177381.9|177523.8|177393.8|177499.9|177369.9|61
1754973000000|2025-08-12 04:30:00|177512.6|177382.6|177524.8|177394.8|177606.6|177476.6|177512.6|177382.6|185
1754973300000|2025-08-12 04:35:00|177524.1|177394.1|177492.3|177362.3|177526.8|177396.8|177486.8|177356.8|64
1754973600000|2025-08-12 04:40:00|177491.3|177361.3|177505.1|177375.1|177551.5|177394.7|177480|177345.4|95
1754973900000|2025-08-12 04:45:00|177505|177375|177507.3|177377.3|177509.8|177379.8|177503.2|177373.2|44
1754974200000|2025-08-12 04:50:00|177507.1|177377.1|177461.4|177331.4|177510.1|177380.1|177441.8|177311.8|126
1754974500000|2025-08-12 04:55:00|177455.7|177325.7|177427.2|177297.2|177465.6|177335.6|177408.7|177278.7|101
1754974800000|2025-08-12 05:00:00|177427.4|177297.4|177471.6|177341.6|177490.9|177360.9|177411.1|177281.1|377
1754975100000|2025-08-12 05:05:00|177467|177337|177527.7|177397.7|177539.1|177409.1|177444.8|177314.8|125
1754975400000|2025-08-12 05:10:00|177528.4|177398.4|177521.5|177391.5|177536.5|177406.5|177474.2|177344.2|160
1754975700000|2025-08-12 05:15:00|177522.9|177392.9|177586.1|177456.1|177600.2|177470.2|177498.1|177368.1|192
1754976000000|2025-08-12 05:20:00|177588.8|177458.8|177530.4|177400.4|177597.6|177467.6|177526.6|177396.6|70
1754976300000|2025-08-12 05:25:00|177530.3|177400.3|177563.3|177473.3|177603.9|177485.4|177506.6|177400.3|89
1754976600000|2025-08-12 05:30:00|177586.2|177456.2|177543.8|177413.8|177586.3|177479.1|177507.7|177384.6|161
1754976900000|2025-08-12 05:35:00|177544.5|177414.5|177525.4|177395.4|177546.7|177416.7|177519.9|177389.9|92
1754977200000|2025-08-12 05:40:00|177527|177397|177535.4|177405.4|177570.6|177448.8|177517.8|177388.8|226
1754977500000|2025-08-12 05:45:00|177539.1|177409.1|177519.6|177389.6|177549.2|177433.1|177519.2|177389.2|104
1754977800000|2025-08-12 05:50:00|177521.8|177391.8|177536.8|177406.8|177568.2|177438.7|177513.4|177389|207
1754978100000|2025-08-12 05:55:00|177519.2|177429.2|177595.2|177465.2|177631.8|177501.8|177513.8|177419.1|99
1754978400000|2025-08-12 06:00:00|177598.2|177468.2|177534|177444|177598.2|177468.2|177504.6|177384.7|248
1754978700000|2025-08-12 06:05:00|177526.9|177436.9|177550.5|177420.5|177551.9|177456.2|177486.7|177378.5|540
1754979000000|2025-08-12 06:10:00|177548.7|177418.7|177513.5|177423.5|177565|177454.6|177487.5|177384|364
1754979300000|2025-08-12 06:15:00|177513.4|177423.4|177501.9|177411.9|177540.9|177450.9|177470.5|177350.4|398
1754979600000|2025-08-12 06:20:00|177504.2|177414.2|177474.6|177344.6|177547.6|177441.5|177434.1|177330.5|499
1754979900000|2025-08-12 06:25:00|177471.9|177341.9|177498.2|177408.2|177539.1|177449.1|177446.9|177326.9|514
1754980200000|2025-08-12 06:30:00|177499.4|177409.4|177425.5|177335.5|177526.7|177425.2|177423.9|177327.4|378
1754980500000|2025-08-12 06:35:00|177423.7|177333.7|177267.5|177137.5|177488.7|177398.7|177236.5|177137.5|359
1754980800000|2025-08-12 06:40:00|177262.3|177132.3|177262.9|177172.9|177311.9|177203.9|177225.9|177123|471
1754981100000|2025-08-12 06:45:00|177259.3|177169.3|177165.8|177075.8|177259.3|177169.3|177155.2|177065.2|223
1754981400000|2025-08-12 06:50:00|177169.1|177079.1|177180.7|177090.7|177227.1|177137.1|177142.2|177052.2|475
1754981700000|2025-08-12 06:55:00|177181.5|177091.5|177325.1|177235.1|177356.1|177245.7|177155.1|177057.7|496
1754982000000|2025-08-12 07:00:00|177324.1|177234.1|177227|177137|177364.1|177249.4|177213.7|177118.5|470
1754982300000|2025-08-12 07:05:00|177234.1|177144.1|177165.6|177075.6|177240.7|177144.3|177165.6|177063|240
1754982600000|2025-08-12 07:10:00|177169.2|177079.2|177221.2|177131.2|177247.1|177157.1|177104.5|177014.5|450
1754982900000|2025-08-12 07:15:00|177222.5|177132.5|177119.4|177029.4|177303.2|177213.2|177111.1|177021.1|422
1754983200000|2025-08-12 07:20:00|177121.1|177031.1|177145|177055|177180.4|177090.4|177110.3|177020.3|550
1754983500000|2025-08-12 07:25:00|177146|177056|177110.6|177020.6|177169.2|177074.9|177105|177015|446
1754983800000|2025-08-12 07:30:00|177107|177017|177149.5|177059.5|177179.2|177089.2|177083.6|176993.6|754
1754984100000|2025-08-12 07:35:00|177148.5|177058.5|177130.4|177040.4|177166|177076|177112.1|177022.1|314
1754984400000|2025-08-12 07:40:00|177128.9|177038.9|177070.4|176980.4|177147.5|177057.5|177055|176965|324
1754984700000|2025-08-12 07:45:00|177073.6|176983.6|177055.6|176965.6|177106.6|177016.6|177046.5|176956.5|330
1754985000000|2025-08-12 07:50:00|177052|176962|177150.9|177060.9|177171.1|177081.1|177042.8|176952.8|429
1754985300000|2025-08-12 07:55:00|177153.2|177063.2|177135.2|177045.2|177166.8|177076.8|177098.2|177008.2|453
1754985600000|2025-08-12 08:00:00|177133.3|177043.3|177094.7|177004.7|177176.1|177086.1|177071.6|176981.6|502
1754985900000|2025-08-12 08:05:00|177092.1|177002.1|177119.6|177029.6|177139.5|177043.6|177079.9|176978.8|542
1754986200000|2025-08-12 08:10:00|177120.9|177030.9|177095.2|177005.2|177134.1|177044.1|177069.7|176979.7|630
1754986500000|2025-08-12 08:15:00|177100.9|177010.9|177067.7|176977.7|177100.9|177010.9|177046.1|176956.1|383
1754986800000|2025-08-12 08:20:00|177066.9|176976.9|177045.1|176955.1|177100.1|177010.1|177012.2|176915.8|289
1754987100000|2025-08-12 08:25:00|177032.7|176942.7|177089.8|176999.8|177103|177013|177014.5|176914.2|297
1754987400000|2025-08-12 08:30:00|177087.2|176997.2|177139.3|177049.3|177172.4|177065.8|177073.4|176983.4|342
1754987700000|2025-08-12 08:35:00|177138.6|177048.6|177207.5|177117.5|177239.7|177149.7|177111.9|177021.9|323
1754988000000|2025-08-12 08:40:00|177209.5|177119.5|177146.3|177056.3|177263.6|177173.6|177136.4|177046.4|246
1754988300000|2025-08-12 08:45:00|177145.6|177055.6|177119.2|176989.2|177154.7|177064.7|177070.6|176980.6|326
1754988600000|2025-08-12 08:50:00|177115.8|176985.8|177063.5|176973.5|177115.8|177006.2|177011.1|176921.1|227
1754988900000|2025-08-12 08:55:00|177067.1|176977.1|177055.9|176965.9|177096.9|177006.9|177020|176930|267
1754989200000|2025-08-12 09:00:00|177056.9|176966.9|177092|177002|177121.3|177031.3|177034.5|176944.5|669
1754989500000|2025-08-12 09:05:00|177090.3|177000.3|177123.9|177033.9|177172.7|177082.7|177083.2|176970.9|598
1754989800000|2025-08-12 09:10:00|177122.8|177032.8|177074.2|176984.2|177138.4|177041|177070.8|176980.8|482
1754990100000|2025-08-12 09:15:00|177075|176985|177053.3|176963.3|177094.1|177004.1|177046.8|176942.8|268
1754990400000|2025-08-12 09:20:00|177051.3|176961.3|177073.7|176983.7|177096.7|177006.7|177046.3|176944.8|345
1754990700000|2025-08-12 09:25:00|177073.6|176983.6|177093.5|176963.5|177121.8|176999.8|177061.7|176963.5|276
1754991000000|2025-08-12 09:30:00|177100.8|176970.8|177090.9|177000.9|177147|177028.8|177062.8|176956.7|478
1754991300000|2025-08-12 09:35:00|177091.6|177001.6|177071.3|176981.3|177119.6|177029.6|177055.4|176946.8|668
1754991600000|2025-08-12 09:40:00|177074.5|176984.5|177121.2|177031.2|177138.2|177048|177058.1|176944.6|810
1754991900000|2025-08-12 09:45:00|177118.2|177028.2|177112.5|177022.5|177148.9|177058.9|177084.2|176982.3|583
1754992200000|2025-08-12 09:50:00|177116.3|177026.3|177094|177004|177132.1|177042.1|177071|176969.4|802
1754992500000|2025-08-12 09:55:00|177084.9|176994.9|177120.6|177030.6|177144.5|177038.3|177057.1|176950.9|701
1754992800000|2025-08-12 10:00:00|177115.5|177025.5|177066.2|176976.2|177142.2|177033.6|177054.9|176959.2|729
1754993100000|2025-08-12 10:05:00|177069.1|176979.1|177071.7|176981.7|177090.8|177000|177053.9|176955.4|316
1754993400000|2025-08-12 10:10:00|177073|176983|177055.7|176965.7|177079.4|176989.4|177050.5|176960.5|134
1754993700000|2025-08-12 10:15:00|177054.6|176964.6|177041.6|176951.6|177063.1|176973.1|177036|176946|79
1754994000000|2025-08-12 10:20:00|177037.8|176947.8|177053.5|176963.5|177066.9|176976.9|177037.8|176947.8|97
1754994300000|2025-08-12 10:25:00|177055.6|176965.6|177064.4|176974.4|177088|176998|177035.8|176945.8|220
1754994600000|2025-08-12 10:30:00|177067.1|176977.1|177042.7|176952.7|177077|176987|177037.2|176947.2|260
1754994900000|2025-08-12 10:35:00|177045.5|176955.5|177047.5|176957.5|177094.4|177004.4|177043.5|176953.5|270
1754995200000|2025-08-12 10:40:00|177051.4|176961.4|177077.2|176987.2|177091.7|176993.3|177044.2|176938.3|286
1754995500000|2025-08-12 10:45:00|177071.8|176981.8|177113.9|177023.9|177132.6|177042.6|177053.6|176954.4|287
1754995800000|2025-08-12 10:50:00|177114.9|177024.9|177128.7|177038.7|177133.5|177043.5|177111|177021|90
1754996100000|2025-08-12 10:55:00|177127.6|177037.6|177176.4|177086.4|177182.5|177092.5|177127.6|177037.6|366
1754996400000|2025-08-12 11:00:00|177180.6|177090.6|177236.3|177146.3|177261.7|177171.7|177156.2|177066.2|376
1754996700000|2025-08-12 11:05:00|177237|177147|177236.9|177146.9|177252.4|177162.4|177222.3|177132.3|147
1754997000000|2025-08-12 11:10:00|177237.9|177147.9|177284.6|177194.6|177332.7|177242.7|177221.7|177131.7|279
1754997300000|2025-08-12 11:15:00|177289.1|177199.1|177294.6|177204.6|177330.4|177240.4|177277.7|177187.7|330
1754997600000|2025-08-12 11:20:00|177295.8|177205.8|177348.4|177258.4|177367.6|177277.6|177287.2|177197.2|375
1754997900000|2025-08-12 11:25:00|177347.3|177257.3|177350|177260|177394.4|177304.4|177330.4|177240.4|452
1754998200000|2025-08-12 11:30:00|177349.4|177259.4|177421.6|177331.6|177441.8|177351.8|177349.4|177253.6|534
1754998500000|2025-08-12 11:35:00|177419.5|177329.5|177354.2|177264.2|177465|177360.8|177278.8|177188.8|590
1754998800000|2025-08-12 11:40:00|177353.1|177263.1|177396.6|177306.6|177399|177309|177319.1|177229.1|217
1754999100000|2025-08-12 11:45:00|177394.5|177304.5|177460.6|177370.6|177482.9|177379.7|177393|177287.2|281
1754999400000|2025-08-12 11:50:00|177464.5|177374.5|177461.9|177371.9|177498.1|177408.1|177400|177310|337
1754999700000|2025-08-12 11:55:00|177460|177370|177374.2|177284.2|177466.1|177376.1|177368.6|177278.6|326
1755000000000|2025-08-12 12:00:00|177365.9|177275.9|177224.6|177134.6|177366.2|177276.2|177214.4|177110.8|528
1755000300000|2025-08-12 12:05:00|177225.2|177135.2|177210.3|177120.3|177300.8|177193.1|177191.2|177099.8|318
1755000600000|2025-08-12 12:10:00|177205.9|177115.9|177174.5|177084.5|177257.6|177166.1|177129|177032.7|533
1755000900000|2025-08-12 12:15:00|177170.1|177080.1|177239.2|177149.2|177258.3|177168.3|177161.5|177059.2|372
1755001200000|2025-08-12 12:20:00|177243.3|177153.3|177259.7|177169.7|177320.6|177230.6|177189.1|177099.1|504
1755001500000|2025-08-12 12:25:00|177255.5|177165.5|177244.2|177013.4|177282.6|177192.6|177063.2|176973.2|359
1755001800000|2025-08-12 12:30:00|177246.9|177008|176693.8|176563.8|177358.5|177016.5|176627.8|176426.9|620
1755002100000|2025-08-12 12:35:00|176709.4|176579.4|176642.1|176512.1|176865.2|176775.2|176627.4|176512.1|875
1755002400000|2025-08-12 12:40:00|176653.4|176523.4|176564.3|176474.3|176664.9|176574.9|176463.7|176373.7|850
1755002700000|2025-08-12 12:45:00|176559.7|176469.7|176453.1|176363.1|176623.9|176533.9|176441.6|176351.6|857
1755003000000|2025-08-12 12:50:00|176453.3|176363.3|176762.2|176672.2|176811.4|176721.4|176431.4|176341.4|736
1755003300000|2025-08-12 12:55:00|176771.7|176681.7|176593.6|176503.6|176775.7|176685.7|176572.3|176482.3|909
1755003600000|2025-08-12 13:00:00|176591|176501|176637.8|176547.8|176701.8|176611.8|176514.6|176424.6|762
1755003900000|2025-08-12 13:05:00|176639.2|176549.2|176710.4|176620.4|176779.4|176689.4|176626.7|176536.7|692
1755004200000|2025-08-12 13:10:00|176707.9|176617.9|176638.3|176548.3|176723.4|176633.4|176626.1|176515.5|753
1755004500000|2025-08-12 13:15:00|176630.9|176540.9|176585|176495|176662.9|176555|176503.4|176413.4|747
1755004800000|2025-08-12 13:20:00|176588.6|176498.6|176728.1|176638.1|176791|176692.7|176575.2|176471.4|644
1755005100000|2025-08-12 13:25:00|176729.7|176639.7|176737.1|176647.1|176774|176684|176674.1|176584.1|482
1755005400000|2025-08-12 13:30:00|176713.8|176623.8|176742.7|176652.7|176808.3|176718.3|176692.2|176580.4|473
1755005700000|2025-08-12 13:35:00|176741.5|176651.5|176793.5|176703.5|176809.4|176719.4|176724.6|176634.6|406
1755006000000|2025-08-12 13:40:00|176788.1|176698.1|176535.2|176445.2|176862.6|176772.6|176527.7|176426.2|633
1755006300000|2025-08-12 13:45:00|176549.5|176459.5|176668.5|176578.5|176781.3|176691.3|176547.8|176430.9|698
1755006600000|2025-08-12 13:50:00|176665.2|176575.2|176762|176672|176833.6|176743.6|176655.5|176565.5|819
1755006900000|2025-08-12 13:55:00|176757.8|176667.8|176599.2|176509.2|176760.5|176670.5|176581.7|176491.7|1013
1755007200000|2025-08-12 14:00:00|176599.4|176509.4|176546.5|176416.5|176619.6|176529.6|176511.7|176402|608
1755007500000|2025-08-12 14:05:00|176547.2|176417.2|176621|176531|176647.6|176557.6|176454.4|176324.4|784
1755007800000|2025-08-12 14:10:00|176614.8|176524.8|176683.6|176593.6|176692.1|176602.1|176589.9|176499.9|588
1755008100000|2025-08-12 14:15:00|176686.3|176596.3|176802.5|176712.5|176828|176738|176664.1|176574.1|600
1755008400000|2025-08-12 14:20:00|176804.6|176714.6|176685.9|176595.9|176809.7|176719.7|176671|176581|808
1755008700000|2025-08-12 14:25:00|176690|176600|176698.6|176608.6|176721.6|176631.6|176655.7|176565.7|779
1755009000000|2025-08-12 14:30:00|176691.7|176601.7|176579.9|176489.9|176745.2|176655.2|176569.5|176479.5|874
1755009300000|2025-08-12 14:35:00|176588.7|176498.7|176489.6|176399.6|176607.4|176517.4|176430.5|176340.5|687
1755009600000|2025-08-12 14:40:00|176480.4|176390.4|176475.2|176385.2|176525.3|176435.3|176421.8|176331.8|705
1755009900000|2025-08-12 14:45:00|176472.1|176382.1|176463.3|176373.3|176548.7|176458.7|176422.5|176332.5|575
1755010200000|2025-08-12 14:50:00|176462.6|176372.6|176404.8|176314.8|176473.2|176383.2|176381.1|176291.1|488
1755010500000|2025-08-12 14:55:00|176404.1|176314.1|176198.7|176108.7|176420|176330|176195|176105|567
1755010800000|2025-08-12 15:00:00|176195.1|176105.1|176107|176017|176281.4|176191.4|176096.8|175997.3|492
1755011100000|2025-08-12 15:05:00|176107.1|176017.1|176065.4|175975.4|176127|176020.4|176024.1|175934.1|464
1755011400000|2025-08-12 15:10:00|176065|175975|176069.7|175979.7|176089.5|175999.5|175964.4|175874.4|519
1755011700000|2025-08-12 15:15:00|176069.8|175979.8|176115.7|176025.7|176161.4|176071.4|176049.8|175950.7|666
1755012000000|2025-08-12 15:20:00|176114.9|176024.9|176074.1|175984.1|176117.7|176027.7|176066|175976|656
1755012300000|2025-08-12 15:25:00|176070.4|175980.4|175857.6|175727.6|176085.5|175995.5|175805.7|175694.6|534
1755012600000|2025-08-12 15:30:00|175857.2|175727.2|175900.8|175770.8|175937.1|175842.1|175769.9|175662.2|609
1755012900000|2025-08-12 15:35:00|175892.5|175762.5|175763.5|175673.5|175892.5|175781.7|175756.4|175666.4|646
1755013200000|2025-08-12 15:40:00|175761.6|175671.6|175712.1|175622.1|175785.6|175695.6|175703.6|175613.6|560
1755013500000|2025-08-12 15:45:00|175710.5|175620.5|175744.4|175614.4|175781.6|175691.6|175642.4|175552.4|728
1755013800000|2025-08-12 15:50:00|175724.9|175634.9|175720.7|175630.7|175759|175669|175667.9|175577.9|488
1755014100000|2025-08-12 15:55:00|175719.3|175629.3|175764.2|175674.2|175830.2|175724.9|175648.2|175558.2|658
1755014400000|2025-08-12 16:00:00|175761.7|175671.7|175840.4|175710.4|175840.4|175719.1|175718.3|175606.3|420
1755014700000|2025-08-12 16:05:00|175841.4|175711.4|175887.4|175757.4|175908.3|175778.7|175837.9|175707.9|487
1755015000000|2025-08-12 16:10:00|175884.2|175754.2|175916.1|175786.1|175969.3|175839.3|175859.3|175750.4|341
1755015300000|2025-08-12 16:15:00|175921.4|175791.4|175859.3|175729.3|175943.1|175813.1|175849.1|175719.1|431
1755015600000|2025-08-12 16:20:00|175855.4|175725.4|175713.3|175623.3|175857.9|175727.9|175695.8|175572.6|459
1755015900000|2025-08-12 16:25:00|175710|175620|175738.1|175648.1|175779.1|175649.8|175710|175605.5|193
1755016200000|2025-08-12 16:30:00|175740.6|175650.6|175662.9|175532.9|175749.2|175659.2|175647.1|175528.4|326
1755016500000|2025-08-12 16:35:00|175662.2|175532.2|175507.8|175377.8|175691.7|175561.7|175505.8|175375.8|117
1755016800000|2025-08-12 16:40:00|175518|175388|175646.5|175516.5|175667.8|175537.8|175508.2|175378.2|234
1755017100000|2025-08-12 16:45:00|175650.2|175520.2|175642.7|175512.7|175727.8|175597.8|175622.5|175492.5|352
1755017400000|2025-08-12 16:50:00|175641.4|175511.4|175646.4|175516.4|175663.8|175533.8|175623.9|175493.9|145
1755017700000|2025-08-12 16:55:00|175650.8|175520.8|175658|175528|175670.2|175540.2|175645.4|175515.4|376
1755018000000|2025-08-12 17:00:00|175657.6|175527.6|175710.1|175580.1|175780.3|175650.3|175649.8|175519.8|530
1755018300000|2025-08-12 17:05:00|175707.6|175577.6|175693.6|175563.6|175751.6|175621.6|175683.2|175553.2|372
1755018600000|2025-08-12 17:10:00|175692.8|175562.8|175671.4|175541.4|175713.5|175583.5|175669.3|175539.3|220
1755018900000|2025-08-12 17:15:00|175664.3|175534.3|175659.9|175529.9|175677.1|175547.1|175625.2|175495.2|395
1755019200000|2025-08-12 17:20:00|175659.8|175529.8|175766.9|175636.9|175850.1|175720.1|175631.6|175501.6|397
1755019500000|2025-08-12 17:25:00|175766.1|175636.1|175870.2|175740.2|175882.4|175752.4|175757.3|175627.3|217
1755019800000|2025-08-12 17:30:00|175876.8|175746.8|175845.5|175715.5|175880.7|175757.4|175789.3|175659.3|148
1755020100000|2025-08-12 17:35:00|175844.8|175714.8|175827.2|175697.2|175858.2|175728.2|175793|175663|288
1755020400000|2025-08-12 17:40:00|175823.8|175693.8|175791.8|175661.8|175834.3|175704.3|175766|175636|321
1755020700000|2025-08-12 17:45:00|175787.6|175657.6|175833.1|175703.1|175846.2|175716.2|175767.7|175637.7|162
1755021000000|2025-08-12 17:50:00|175828.8|175698.8|175838.2|175708.2|175851.5|175735.5|175825.5|175696.2|160
1755021300000|2025-08-12 17:55:00|175841.6|175711.6|175783.5|175653.5|175897.2|175767.2|175756.7|175626.7|290
1755021600000|2025-08-12 18:00:00|175772.1|175642.1|175797.8|175667.8|175803.2|175673.2|175724|175594|413
1755021900000|2025-08-12 18:05:00|175800|175670|175876|175746|175889.5|175759.5|175780.5|175650.5|291
1755022200000|2025-08-12 18:10:00|175879.9|175749.9|175866|175736|175902.5|175772.5|175827.6|175697.6|158
1755022500000|2025-08-12 18:15:00|175865.1|175735.1|175890.7|175760.7|175890.7|175760.7|175826.2|175696.2|242
1755022800000|2025-08-12 18:20:00|175886.8|175756.8|175922.3|175792.3|175929.3|175799.3|175886.3|175756.3|103
1755023100000|2025-08-12 18:25:00|175922.8|175792.8|175910.3|175820.3|175937.4|175834.4|175881|175780.4|197
1755023400000|2025-08-12 18:30:00|175912|175822|175919.5|175789.5|175929.7|175825.1|175881.4|175783.7|272
1755023700000|2025-08-12 18:35:00|175925.1|175795.1|176012.6|175882.6|176038.6|175908.6|175913.9|175783.9|221
1755024000000|2025-08-12 18:40:00|176017.7|175887.7|175996|175866|176034.5|175904.5|175986.4|175856.4|271
1755024300000|2025-08-12 18:45:00|175993.3|175863.3|175979.2|175849.2|176006.1|175876.1|175961.9|175831.9|191
1755024600000|2025-08-12 18:50:00|175985.6|175855.6|175953.9|175823.9|175985.6|175855.6|175942.9|175812.9|128
1755024900000|2025-08-12 18:55:00|175946.4|175816.4|175956.2|175826.2|175971.2|175862.1|175934.5|175816.4|177
1755025200000|2025-08-12 19:00:00|175953.6|175823.6|175975.2|175845.2|175988|175884.4|175946.4|175816.4|170
1755025500000|2025-08-12 19:05:00|175978.7|175848.7|176058.7|175928.7|176058.9|175939.2|175968|175848.7|257
1755025800000|2025-08-12 19:10:00|176058.9|175928.9|176015.1|175885.1|176077.5|175947.5|175996|175866|356
1755026100000|2025-08-12 19:15:00|176017.6|175887.6|175956.9|175826.9|176019.9|175889.9|175930.3|175816.7|352
1755026400000|2025-08-12 19:20:00|175961.5|175831.5|175959.6|175829.6|175987.4|175857.4|175948.4|175818.4|205
1755026700000|2025-08-12 19:25:00|175960.6|175830.6|175935|175845|175961.7|175858.7|175930.4|175822.3|132
1755027000000|2025-08-12 19:30:00|175932.9|175842.9|175945.3|175815.3|175963.4|175850.3|175922.2|175814.7|211
1755027300000|2025-08-12 19:35:00|175942.9|175812.9|175945|175815|175945.9|175815.9|175938|175808|153
1755027600000|2025-08-12 19:40:00|175951.6|175821.6|175943.2|175813.2|175957.8|175827.8|175934.7|175804.7|150
1755027900000|2025-08-12 19:45:00|175944.1|175814.1|175947.2|175817.2|175954.1|175824.1|175940.9|175810.9|71
1755028200000|2025-08-12 19:50:00|175949.4|175819.4|175955.7|175825.7|175955.7|175825.7|175930.7|175800.7|121
1755028500000|2025-08-12 19:55:00|175960.6|175830.6|175908.7|175778.7|175962.2|175859.7|175866.4|175736.4|202
1755028800000|2025-08-12 20:00:00|175911.8|175781.8|175930.8|175800.8|175935.3|175805.3|175911.5|175781.5|248
1755029100000|2025-08-12 20:05:00|175931.9|175801.9|175891.8|175761.8|175933.9|175803.9|175887.4|175757.4|38
1755029400000|2025-08-12 20:10:00|175890.3|175760.3|175880.4|175750.4|175891.4|175761.4|175877.6|175747.6|18
1755029700000|2025-08-12 20:15:00|175885.4|175755.4|175882.1|175752.1|175890.7|175760.7|175876.4|175746.4|29
1755030000000|2025-08-12 20:20:00|175882|175752|175862.4|175732.4|175882.1|175752.1|175850.4|175720.4|32
1755030300000|2025-08-12 20:25:00|175863.3|175733.3|175887.4|175757.4|175887.4|175757.4|175863.3|175733.3|21
1755030600000|2025-08-12 20:30:00|175886|175756|176035.1|175905.1|176035.1|175905.1|175873.2|175721|63
1755030900000|2025-08-12 20:35:00|176030.9|175900.9|176139.2|176009.2|176155.8|176025.8|176030.9|175871|52
1755031200000|2025-08-12 20:40:00|176141.5|176011.5|176132.7|176002.7|176152.6|176022.6|176132|176002|34
1755031500000|2025-08-12 20:45:00|176134.3|176004.3|176163.9|175928.5|176283.5|176022.5|176104|175826.3|67
1755031800000|2025-08-12 20:50:00|176167.3|175925.3|176167.1|175948.1|176199.5|175952.4|176156|175894.4|66
1755032100000|2025-08-12 20:55:00|176167.3|175936.1|176103|175761|176282.4|175941|175978.5|175636.5|172
1755032400000|2025-08-12 21:00:00|176107.9|175765.9|176121|175779|176187.1|175845.1|176107.9|175765.9|230
1755032700000|2025-08-12 21:05:00|176121.1|175779.1|176121.1|175779.1|176121.1|175779.1|176121.1|175779.1|1
1755035700000|2025-08-12 21:55:00|175990.2|175648.2|176010.4|175668.4|176010.4|175668.4|175990.2|175648.2|6
1755036000000|2025-08-12 22:00:00|175955.5|175613.5|176037|175695|176219.2|175877.2|175954.5|175612.5|359
1755036300000|2025-08-12 22:05:00|176039.7|175697.7|176034.1|175692.1|176107.8|175765.8|175954.5|175612.5|214
1755036600000|2025-08-12 22:10:00|176031|175689|175944.2|175602.2|176121.4|175779.4|175942.7|175600.7|229
1755036900000|2025-08-12 22:15:00|175970.5|175628.5|176033.4|175691.4|176085.4|175743.4|175867.3|175525.3|80
1755037200000|2025-08-12 22:20:00|176030.5|175688.5|176009.4|175667.4|176097.7|175755.7|175957.7|175615.7|35
1755037500000|2025-08-12 22:25:00|176016.9|175674.9|176059.1|175717.1|176080.9|175738.9|175999.9|175657.9|156
1755037800000|2025-08-12 22:30:00|176057.2|175715.2|176045|175703|176086.5|175744.5|176038|175696|175
1755038100000|2025-08-12 22:35:00|176047.7|175705.7|176022.9|175680.9|176172.3|175830.3|175964.3|175622.3|150
1755038400000|2025-08-12 22:40:00|176024.2|175682.2|176069.5|175727.5|176128.6|175786.6|175976.4|175634.4|402
1755038700000|2025-08-12 22:45:00|176089.6|175747.6|176016.1|175674.1|176147.6|175805.6|176002.2|175660.2|209
1755039000000|2025-08-12 22:50:00|176038.3|175696.3|176018.8|175676.8|176040|175698|175984.4|175642.4|33
1755039300000|2025-08-12 22:55:00|176030.4|175688.4|176012.7|175670.7|176157|175815|175971.7|175629.7|356
1755039600000|2025-08-12 23:00:00|176005.1|175663.1|176001.8|175659.8|176124|175782|175883.8|175541.8|267
1755039900000|2025-08-12 23:05:00|176055|175713|175997.7|175655.7|176118.1|175776.1|175966.2|175624.2|653
1755040200000|2025-08-12 23:10:00|175998|175656|175994.6|175766.4|176083.9|175784.8|175964.7|175622.7|426
1755040500000|2025-08-12 23:15:00|175994.4|175766.5|175936.2|175806.2|175999.3|175807.8|175922.8|175747.5|83
1755040800000|2025-08-12 23:20:00|175934|175804|175879.5|175749.5|175961.8|175807.2|175868.1|175738.1|56
1755041100000|2025-08-12 23:25:00|175879.4|175749.4|175879.5|175749.5|175882.5|175752.5|175871.4|175741.4|36
1755041400000|2025-08-12 23:30:00|175879.2|175749.2|175880.2|175750.2|175880.2|175750.2|175879.2|175749.2|11
1755041700000|2025-08-12 23:35:00|175880.4|175750.4|175874.6|175744.6|175880.5|175750.5|175874.6|175744.6|6
1755042000000|2025-08-12 23:40:00|175875.8|175745.8|175870.3|175740.3|175877.5|175747.5|175870.3|175740.3|16
1755042300000|2025-08-12 23:45:00|175870.6|175740.6|175869.5|175739.5|175876.5|175746.5|175867|175737|19
1755042600000|2025-08-12 23:50:00|175867|175737|175876.4|175746.4|175877.5|175747.5|175867|175737|16
1755042900000|2025-08-12 23:55:00|175877.5|175747.5|175883.7|175753.7|175886.3|175756.3|175874|175744|51
1755043200000|2025-08-13 00:00:00|175871.5|175741.5|175812.5|175682.5|175887.1|175760|175806.2|175676.2|44
1755043500000|2025-08-13 00:05:00|175813.2|175683.2|175932.1|175802.1|175932.1|175802.1|175806.8|175676.8|77
1755043800000|2025-08-13 00:10:00|175931.9|175801.9|175916.2|175786.2|175933.1|175803.1|175914|175784|38
1755044100000|2025-08-13 00:15:00|175908.8|175778.8|175925.8|175795.8|175927.7|175797.7|175908.8|175778.8|37
1755044400000|2025-08-13 00:20:00|175921.2|175791.2|176028.3|175898.3|176047|175917|175921.2|175791.2|64
1755044700000|2025-08-13 00:25:00|176029.2|175899.2|176024.4|175894.4|176043.2|175913.2|176022|175892|33
1755045000000|2025-08-13 00:30:00|176031.8|175901.8|176028.9|175898.9|176037.5|175907.5|176025.1|175895.1|19
1755045300000|2025-08-13 00:35:00|176019.7|175889.7|176018.8|175888.8|176030.2|175900.2|176004.4|175874.4|40
1755045600000|2025-08-13 00:40:00|176023|175893|176059|175929|176078.2|175948.2|176018|175888|30
1755045900000|2025-08-13 00:45:00|176063.4|175933.4|176046.4|175916.4|176064.5|175934.5|176015.4|175885.4|87
1755046200000|2025-08-13 00:50:00|176039.1|175909.1|176024.9|175894.9|176078.9|175948.9|176024.4|175894.4|99
1755046500000|2025-08-13 00:55:00|176029.7|175899.7|176065.5|175935.5|176068.6|175938.6|176021.2|175891.2|145
1755046800000|2025-08-13 01:00:00|176067|175937|176020.1|175890.1|176074.3|175944.3|176012.7|175882.7|86
1755047100000|2025-08-13 01:05:00|176029.1|175899.1|176069|175939|176074.9|175944.9|176022.1|175892.1|74
1755047400000|2025-08-13 01:10:00|176072.9|175942.9|176049.8|175919.8|176072.9|175942.9|176011.2|175881.2|132
1755047700000|2025-08-13 01:15:00|176058.3|175928.3|176077.1|175947.1|176078.7|175948.7|176028|175898|143
1755048000000|2025-08-13 01:20:00|176073|175943|176183.2|176053.2|176197.8|176067.8|176062.5|175932.5|98
1755048300000|2025-08-13 01:25:00|176190.3|176060.3|176197.4|176067.4|176203.4|176073.4|176182.7|176052.7|56
1755048600000|2025-08-13 01:30:00|176198.1|176068.1|176169.5|176039.5|176206.4|176076.4|176160.5|176030.5|61
1755048900000|2025-08-13 01:35:00|176177.4|176047.4|176170.4|176040.4|176194.1|176064.1|176161.2|176031.2|39
1755049200000|2025-08-13 01:40:00|176169.3|176039.3|176129.2|175999.2|176194.1|176064.1|176099.5|175969.5|73
1755049500000|2025-08-13 01:45:00|176127.3|175997.3|176133.6|176003.6|176142.1|176012.1|176117.7|175987.7|151
1755049800000|2025-08-13 01:50:00|176132.9|176002.9|176135.8|176005.8|176147.5|176017.5|176117.4|175987.4|249
1755050100000|2025-08-13 01:55:00|176145.7|176015.7|176131.5|176001.5|176145.7|176015.7|176120.1|175990.1|148
1755050400000|2025-08-13 02:00:00|176128.8|175998.8|176125.6|175995.6|176148.8|176018.8|176118|175988|287
1755050700000|2025-08-13 02:05:00|176129|175999|176161.6|176031.6|176170.1|176040.1|176119.7|175989.7|142
1755051000000|2025-08-13 02:10:00|176161.4|176031.4|176118.8|175988.8|176170.5|176040.5|176118.5|175988.5|110
1755051300000|2025-08-13 02:15:00|176132.2|176002.2|176123.6|175993.6|176133|176003|176116.3|175986.3|143
1755051600000|2025-08-13 02:20:00|176132.3|176002.3|176057.7|175927.7|176132.3|176002.3|176053.1|175923.1|56
1755051900000|2025-08-13 02:25:00|176058|175928|176043.5|175913.5|176060.4|175930.4|176021.1|175891.1|94
1755052200000|2025-08-13 02:30:00|176043.6|175913.6|176036.2|175906.2|176046.1|175916.1|176023.9|175893.9|51
1755052500000|2025-08-13 02:35:00|176035.1|175905.1|175918.1|175788.1|176043.3|175913.3|175909.6|175779.6|112
1755052800000|2025-08-13 02:40:00|175910.2|175780.2|175955.8|175825.8|175969.4|175839.4|175906.1|175776.1|110
1755053100000|2025-08-13 02:45:00|175961.1|175831.1|175956.5|175826.5|175966.8|175836.8|175951.9|175821.9|115
1755053400000|2025-08-13 02:50:00|175965.1|175835.1|175955.1|175825.1|175969.2|175839.2|175929.6|175799.6|131
1755053700000|2025-08-13 02:55:00|175954.8|175824.8|175959.5|175829.5|175967.7|175837.7|175949.6|175819.6|77
1755054000000|2025-08-13 03:00:00|175973.4|175843.4|175901|175771|175973.4|175843.4|175887.3|175757.3|71
1755054300000|2025-08-13 03:05:00|175900|175770|175893.5|175763.5|175915.2|175785.2|175882.6|175752.6|222
1755054600000|2025-08-13 03:10:00|175901|175771|175804.7|175674.7|175901|175771|175799.1|175669.1|80
1755054900000|2025-08-13 03:15:00|175805|175675|175808.1|175678.1|175809.7|175679.7|175800.5|175670.5|20
1755055200000|2025-08-13 03:20:00|175810.4|175680.4|175919.9|175789.9|175923.5|175793.5|175802.7|175672.7|41
1755055500000|2025-08-13 03:25:00|175917.8|175787.8|175911.3|175781.3|175924.7|175794.7|175900.1|175770.1|25
1755055800000|2025-08-13 03:30:00|175900.6|175770.6|175916.7|175786.7|175917.8|175787.8|175897.3|175767.3|24
1755056100000|2025-08-13 03:35:00|175912|175782|175916.1|175786.1|175928.8|175798.8|175911.6|175781.6|49
1755056400000|2025-08-13 03:40:00|175917.9|175787.9|175814.7|175684.7|175917.9|175787.9|175810.1|175680.1|63
1755056700000|2025-08-13 03:45:00|175823.1|175693.1|175821|175691|175825.3|175695.3|175803.3|175673.3|21
1755057000000|2025-08-13 03:50:00|175825.6|175695.6|175809.7|175679.7|175850.1|175720.1|175787|175657|27
1755057300000|2025-08-13 03:55:00|175809.8|175679.8|175796.7|175666.7|175816.2|175686.2|175787.9|175657.9|27
1755057600000|2025-08-13 04:00:00|175828.9|175698.9|175791.7|175661.7|175831.7|175701.7|175785.8|175655.8|48
1755057900000|2025-08-13 04:05:00|175790.4|175660.4|175792.2|175662.2|175800.7|175670.7|175782.7|175652.7|16
1755058200000|2025-08-13 04:10:00|175792.3|175662.3|175820.5|175690.5|175830.9|175700.9|175782.4|175652.4|74
1755058500000|2025-08-13 04:15:00|175802.4|175672.4|175774.3|175644.3|175826.3|175696.3|175774.3|175644.3|78
1755058800000|2025-08-13 04:20:00|175776.2|175646.2|175809.8|175679.8|175815.6|175685.6|175776.2|175646.2|57
1755059100000|2025-08-13 04:25:00|175815|175685|175805.7|175675.7|175816.1|175686.1|175794.9|175664.9|104
1755059400000|2025-08-13 04:30:00|175799.8|175669.8|175827.6|175697.6|175837.3|175707.3|175799.3|175669.3|77
1755059700000|2025-08-13 04:35:00|175830.9|175700.9|175841.5|175711.5|175845.4|175715.4|175807|175677|43
1755060000000|2025-08-13 04:40:00|175843.3|175713.3|175827.1|175697.1|175844.8|175714.8|175821.2|175691.2|102
1755060300000|2025-08-13 04:45:00|175818.8|175688.8|175804.9|175674.9|175836.6|175706.6|175796.7|175666.7|57
1755060600000|2025-08-13 04:50:00|175799.5|175669.5|175808.2|175678.2|175821.4|175691.4|175797.4|175667.4|130
1755060900000|2025-08-13 04:55:00|175814.4|175684.4|175813.2|175683.2|175827.1|175697.1|175803|175673|39
1755061200000|2025-08-13 05:00:00|175811.5|175681.5|175812.7|175682.7|175826.4|175696.4|175806|175676|94
1755061500000|2025-08-13 05:05:00|175812.2|175682.2|175818|175688|175828.9|175698.9|175812.2|175682.2|27
1755061800000|2025-08-13 05:10:00|175815|175685|175831.4|175701.4|175864.1|175708.5|175815|175663.9|27
1755062100000|2025-08-13 05:15:00|175808.5|175678.5|175829.6|175699.6|175836.9|175706.9|175808.5|175678.5|29
1755062400000|2025-08-13 05:20:00|175830.2|175700.2|175841.5|175711.5|175845|175715|175816.8|175686.8|49
1755062700000|2025-08-13 05:25:00|175829.8|175699.8|175794.7|175664.7|175842.2|175712.2|175787.2|175657.2|42
1755063000000|2025-08-13 05:30:00|175794.6|175664.6|175871.8|175741.8|175877.6|175747.6|175794.4|175664.4|67
1755063300000|2025-08-13 05:35:00|175873.5|175743.5|175870.9|175740.9|175877.7|175747.7|175870.4|175740.4|29
1755063600000|2025-08-13 05:40:00|175877|175747|175864.2|175734.2|175882.3|175752.3|175859.4|175729.4|34
1755063900000|2025-08-13 05:45:00|175872.6|175742.6|175851.9|175761.9|175875.5|175764.8|175846.2|175733.7|36
1755064200000|2025-08-13 05:50:00|175848.7|175758.7|175837.3|175747.3|175853.1|175763.1|175834.5|175744.5|22
1755064500000|2025-08-13 05:55:00|175839.9|175749.9|175846.7|175756.7|175851.2|175761.2|175832|175742|29
1755064800000|2025-08-13 06:00:00|175848.1|175758.1|175687.1|175597.1|175862|175760.5|175687.1|175576.8|173
1755065100000|2025-08-13 06:05:00|175678.3|175588.3|175707.8|175617.8|175734.7|175644.7|175678.3|175588.3|101
1755065400000|2025-08-13 06:10:00|175705.8|175615.8|175681.5|175591.5|175724.7|175634.7|175679|175589|132
1755065700000|2025-08-13 06:15:00|175685.6|175595.6|175585.7|175455.7|175691.8|175601.8|175547.4|175455.7|105
1755066000000|2025-08-13 06:20:00|175584.2|175454.2|175530.7|175440.7|175593|175477.5|175530.7|175426.7|188
1755066300000|2025-08-13 06:25:00|175527.1|175437.1|175559.2|175469.2|175562.4|175472.4|175458.2|175368.2|162
1755066600000|2025-08-13 06:30:00|175561.1|175471.1|175565.1|175435.1|175609.1|175486.2|175531.7|175425.5|301
1755066900000|2025-08-13 06:35:00|175566.6|175436.6|175517.2|175427.2|175578.3|175468.8|175497.6|175407.6|187
1755067200000|2025-08-13 06:40:00|175515.4|175425.4|175622.2|175532.2|175631.8|175541.8|175507.7|175417.7|229
1755067500000|2025-08-13 06:45:00|175620.3|175530.3|175622.2|175532.2|175723.2|175593.4|175589.2|175477.7|413
1755067800000|2025-08-13 06:50:00|175621.2|175531.2|175598.6|175508.6|175634.6|175532.6|175572.1|175463.7|182
1755068100000|2025-08-13 06:55:00|175594.6|175504.6|175656|175566|175658.9|175568.9|175569.6|175479.6|230
1755068400000|2025-08-13 07:00:00|175655.6|175565.6|175621.8|175531.8|175690.3|175600.3|175607.4|175517.4|347
1755068700000|2025-08-13 07:05:00|175624.3|175534.3|175641.3|175551.3|175705.3|175615.3|175618.5|175528.5|257
1755069000000|2025-08-13 07:10:00|175642.2|175552.2|175486.5|175396.5|175642.2|175552.2|175481.7|175391.7|216
1755069300000|2025-08-13 07:15:00|175488.3|175398.3|175590.8|175500.8|175611|175521|175487.1|175397.1|212
1755069600000|2025-08-13 07:20:00|175592.6|175502.6|175540.7|175450.7|175630.4|175540.4|175539.4|175449.4|232
1755069900000|2025-08-13 07:25:00|175544.9|175454.9|175545.6|175455.6|175583.6|175493.6|175539.9|175449.9|232
1755070200000|2025-08-13 07:30:00|175542|175452|175469.2|175379.2|175542|175452|175464.9|175374.9|201
1755070500000|2025-08-13 07:35:00|175472.8|175382.8|175468.2|175378.2|175484.7|175394.7|175450|175360|211
1755070800000|2025-08-13 07:40:00|175467.1|175377.1|175490.5|175400.5|175493.4|175403.4|175453.9|175363.9|217
1755071100000|2025-08-13 07:45:00|175492|175402|175505.4|175415.4|175509.8|175419.8|175459.9|175369.9|147
1755071400000|2025-08-13 07:50:00|175506.7|175416.7|175465.2|175375.2|175531.9|175431.4|175404.7|175310.8|177
1755071700000|2025-08-13 07:55:00|175451.6|175361.6|175460.7|175370.7|175510.2|175389.8|175410.6|175307.2|243
1755072000000|2025-08-13 08:00:00|175463.6|175373.6|175337.4|175247.4|175476|175386|175324.6|175234.6|269
1755072300000|2025-08-13 08:05:00|175341.7|175251.7|175380.3|175290.3|175397.6|175307.6|175331.7|175241.7|257
1755072600000|2025-08-13 08:10:00|175383.7|175293.7|175477.3|175387.3|175497|175407|175356.8|175266.8|336
1755072900000|2025-08-13 08:15:00|175459|175369|175508.2|175418.2|175523.9|175433.9|175427.2|175337.2|344
1755073200000|2025-08-13 08:20:00|175511.1|175421.1|175480.6|175390.6|175528.4|175421.2|175455.5|175355.6|370
1755073500000|2025-08-13 08:25:00|175483.7|175393.7|175441.1|175351.1|175535.2|175434.9|175426.6|175336.6|526
1755073800000|2025-08-13 08:30:00|175437.5|175347.5|175343.5|175253.5|175450.7|175360.7|175339.9|175249.9|252
1755074100000|2025-08-13 08:35:00|175344.7|175254.7|175368.3|175278.3|175431|175341|175344.7|175254.7|285
1755074400000|2025-08-13 08:40:00|175367.6|175277.6|175351.2|175261.2|175389|175299|175348.2|175258.2|157
1755074700000|2025-08-13 08:45:00|175348.9|175258.9|175319.3|175229.3|175384.3|175294.3|175316|175226|232
1755075000000|2025-08-13 08:50:00|175315.9|175225.9|175356|175266|175389.9|175299.9|175313.8|175223.8|221
1755075300000|2025-08-13 08:55:00|175353.1|175263.1|175325.6|175235.6|175364.1|175274.1|175315.5|175225.5|120
1755075600000|2025-08-13 09:00:00|175327.3|175237.3|175322.8|175232.8|175334.7|175244.7|175310.2|175220.2|205
1755075900000|2025-08-13 09:05:00|175320|175230|175271.5|175181.5|175328.1|175238.1|175255.6|175165.6|258
1755076200000|2025-08-13 09:10:00|175270.7|175180.7|175225.8|175135.8|175270.7|175180.7|175214|175124|148
1755076500000|2025-08-13 09:15:00|175223.3|175133.3|175151.9|175061.9|175223.4|175133.4|175127.3|175037.3|226
1755076800000|2025-08-13 09:20:00|175151.1|175061.1|175098.5|175008.5|175154|175064|175097.4|175007.4|136
1755077100000|2025-08-13 09:25:00|175094.4|175004.4|175067.2|174977.2|175122.7|175004.4|175038.1|174916.7|194
1755077400000|2025-08-13 09:30:00|175062.3|174972.3|175071|174981|175091.2|174982|175036.8|174934.6|267
1755077700000|2025-08-13 09:35:00|175070.6|174980.6|175061.6|174971.6|175085.7|174992.8|175046.3|174944.2|163
1755078000000|2025-08-13 09:40:00|175059.1|174969.1|175069.6|174979.6|175089.8|174984.9|175048.5|174942.2|129
1755078300000|2025-08-13 09:45:00|175059.3|174969.3|175050|174960|175067.1|174977.1|175049|174959|85
1755078600000|2025-08-13 09:50:00|175054.4|174964.4|175041.6|174951.6|175088.6|174971.9|175022.1|174932|206
1755078900000|2025-08-13 09:55:00|175038|174908|175007.6|174917.6|175045.4|174947.8|175005.9|174908|49
1755079200000|2025-08-13 10:00:00|175006.9|174916.9|175071.8|174981.8|175105.8|174983|174981.4|174891.4|237
1755079500000|2025-08-13 10:05:00|175073.1|174983.1|175091.2|175001.2|175132.2|175032.1|175057.7|174951.5|216
1755079800000|2025-08-13 10:10:00|175099.3|175009.3|175076.1|174986.1|175110.8|175011.7|175066.9|174958.4|155
1755080100000|2025-08-13 10:15:00|175075.6|174985.6|175116.9|175026.9|175129.2|175026.9|175062.3|174961|116
1755080400000|2025-08-13 10:20:00|175129.2|174999.2|175140.9|175050.9|175158.7|175057.7|175108.8|174978.8|100
1755080700000|2025-08-13 10:25:00|175144.2|175054.2|175146.1|175056.1|175161.8|175064.9|175116.9|175026.9|135
1755081000000|2025-08-13 10:30:00|175145.7|175055.7|175148.7|175058.7|175154.6|175064.6|175123.4|175033.4|177
1755081300000|2025-08-13 10:35:00|175147.7|175057.7|175156.1|175066.1|175177.2|175087.2|175124.4|175034.4|227
1755081600000|2025-08-13 10:40:00|175158.6|175068.6|175157.2|175067.2|175196.3|175078.6|175150.7|175039.9|126
1755081900000|2025-08-13 10:45:00|175156.3|175066.3|175158|175028|175184|175076.3|175153.1|175023.1|117
1755082200000|2025-08-13 10:50:00|175145.3|175015.3|175096|174966|175154.7|175049.6|175075.6|174954.6|149
1755082500000|2025-08-13 10:55:00|175096.7|174966.7|175113.6|174983.6|175116.5|174992.6|175070|174958.4|65
1755082800000|2025-08-13 11:00:00|175099.5|174969.5|175102.5|174972.5|175103.4|174992.5|175049.3|174941.5|153
1755083100000|2025-08-13 11:05:00|175099.8|174969.8|175116|175026|175120.2|175030.2|175069.2|174967.1|131
1755083400000|2025-08-13 11:10:00|175113.6|175023.6|175086.4|174996.4|175145.9|175026.9|175060.4|174970.4|385
1755083700000|2025-08-13 11:15:00|175086.2|174996.2|175073.3|174983.3|175099.2|175008.9|175059.6|174958.6|171
1755084000000|2025-08-13 11:20:00|175077.7|174987.7|175069|174979|175085.8|174995.8|175061.2|174971.2|218
1755084300000|2025-08-13 11:25:00|175071.8|174981.8|175090.9|175000.9|175095.8|175005.8|175071.8|174981.8|121
1755084600000|2025-08-13 11:30:00|175090.6|175000.6|175160.9|175070.9|175172.9|175082.9|175090.6|175000.6|279
1755084900000|2025-08-13 11:35:00|175160.1|175070.1|175154|175064|175195.3|175105.3|175125.5|175035.5|227
1755085200000|2025-08-13 11:40:00|175153.7|175063.7|175181.4|175091.4|175240.7|175136.5|175124.6|175034.6|155
1755085500000|2025-08-13 11:45:00|175188.3|175098.3|175146.6|175056.6|175264.7|175159.6|175136.5|175046.5|153
1755085800000|2025-08-13 11:50:00|175144.1|175054.1|175127|175037|175153.6|175063.6|175106.6|175016.6|134
1755086100000|2025-08-13 11:55:00|175125|175035|175115.1|175025.1|175139.3|175049.3|175099.5|175009.5|258
1755086400000|2025-08-13 12:00:00|175112.9|175022.9|175160|175070|175162.7|175072.7|175099.8|175009.8|402
1755086700000|2025-08-13 12:05:00|175158.7|175068.7|175204.9|175114.9|175213.4|175123.4|175117.2|175027.2|318
1755087000000|2025-08-13 12:10:00|175204.8|175114.8|175133.7|175043.7|175205.8|175115.8|175128.8|175038.8|262
1755087300000|2025-08-13 12:15:00|175130.9|175040.9|175230.8|175140.8|175250.2|175160.2|175121.8|175031.8|377
1755087600000|2025-08-13 12:20:00|175238.3|175148.3|175177.5|175087.5|175261.7|175156.7|175175.6|175085.6|354
1755087900000|2025-08-13 12:25:00|175170.8|175080.8|175209.2|175119.2|175255.4|175165.4|175170.4|175080.4|378
1755088200000|2025-08-13 12:30:00|175197.5|175107.5|175259.7|175169.7|175293.3|175203.3|175197.5|175107.5|338
1755088500000|2025-08-13 12:35:00|175262.7|175172.7|175307|175217|175334.9|175244.9|175247|175157|245
1755088800000|2025-08-13 12:40:00|175309.6|175219.6|175361.3|175271.3|175408.2|175318.2|175303|175213|213
1755089100000|2025-08-13 12:45:00|175378.3|175288.3|175398|175308|175437.6|175347.6|175331.7|175241.7|293
1755089400000|2025-08-13 12:50:00|175401.5|175311.5|175389.1|175299.1|175422.5|175332.5|175365|175275|289
1755089700000|2025-08-13 12:55:00|175391.2|175301.2|175445.9|175355.9|175449.7|175359.7|175347.5|175257.5|231
1755090000000|2025-08-13 13:00:00|175434.8|175344.8|175457.7|175367.7|175497.1|175392.4|175424.7|175333.3|363
1755090300000|2025-08-13 13:05:00|175461.5|175371.5|175426.3|175336.3|175466.3|175376.3|175391.2|175301.2|287
1755090600000|2025-08-13 13:10:00|175431.8|175341.8|175428|175338|175464.8|175374.8|175400.6|175310.6|267
1755090900000|2025-08-13 13:15:00|175427.2|175337.2|175361.4|175271.4|175461.2|175358.4|175353.3|175263.3|314
1755091200000|2025-08-13 13:20:00|175355|175265|175340.7|175250.7|175424.7|175315|175331.2|175241.2|286
1755091500000|2025-08-13 13:25:00|175335.1|175245.1|175378.7|175288.7|175397.8|175307.8|175335.1|175245.1|225
1755091800000|2025-08-13 13:30:00|175377.6|175287.6|175356.3|175266.3|175391|175301|175326.3|175236.3|223
1755092100000|2025-08-13 13:35:00|175355.9|175265.9|175306.3|175216.3|175357.3|175267.3|175284.6|175194.6|185
1755092400000|2025-08-13 13:40:00|175309.1|175219.1|175258.1|175168.1|175324.4|175234.4|175230.8|175140.8|234
1755092700000|2025-08-13 13:45:00|175224.2|175134.2|175171.2|175081.2|175247.6|175157.6|175171|175081|188
1755093000000|2025-08-13 13:50:00|175175.3|175085.3|175117.8|175027.8|175175.9|175085.9|175082.6|174992.6|289
1755093300000|2025-08-13 13:55:00|175120.4|175030.4|175300.7|175210.7|175326.3|175236.3|175120.4|175030.4|317
1755093600000|2025-08-13 14:00:00|175299.9|175209.9|175222.2|175132.2|175339.9|175249.9|175164.5|175063|302
1755093900000|2025-08-13 14:05:00|175222.9|175132.9|175167.7|175077.7|175237.7|175147.7|175146.7|175056.7|422
1755094200000|2025-08-13 14:10:00|175165.5|175075.5|175170.3|175080.3|175214.7|175124.7|175155.9|175065.9|521
1755094500000|2025-08-13 14:15:00|175170.4|175080.4|175105.9|175015.9|175173.5|175083.5|175070.3|174980.3|471
1755094800000|2025-08-13 14:20:00|175109.5|175019.5|175129.9|175039.9|175129.9|175039.9|175058.8|174968.8|383
1755095100000|2025-08-13 14:25:00|175133.1|175043.1|175013.4|174923.4|175133.1|175043.1|174997.8|174907.8|245
1755095400000|2025-08-13 14:30:00|175012.5|174922.5|174858.2|174768.2|175028.2|174938.2|174849.8|174744.3|297
1755095700000|2025-08-13 14:35:00|174858.9|174768.9|174886.2|174796.2|174898.3|174808.3|174791.4|174661.7|413
1755096000000|2025-08-13 14:40:00|174882.7|174792.7|174930.5|174840.5|174966.9|174863.9|174849.8|174759.8|290
1755096300000|2025-08-13 14:45:00|174928.3|174838.3|175039|174949|175124|175016.2|174918.8|174828.8|513
1755096600000|2025-08-13 14:50:00|175071.1|174981.1|175037.3|174947.3|175107.1|175017.1|174945.1|174855.1|424
1755096900000|2025-08-13 14:55:00|175054|174964|175141.3|175051.3|175187.1|175091.4|175044.2|174954.2|439
1755097200000|2025-08-13 15:00:00|175140.6|175050.6|175239.2|175149.2|175248.8|175158.8|175124.2|175034.2|414
1755097500000|2025-08-13 15:05:00|175240.3|175150.3|175095.4|175005.4|175255.4|175165.4|175056.1|174966.1|372
1755097800000|2025-08-13 15:10:00|175100.4|175010.4|175197.1|175107.1|175197.4|175107.4|175083.3|174993.3|389
1755098100000|2025-08-13 15:15:00|175195.3|175105.3|175288|175198|175308.4|175218.4|175190.5|175100.5|204
1755098400000|2025-08-13 15:20:00|175287.2|175197.2|175173.4|175083.4|175300.9|175210.9|175166.3|175076.3|430
1755098700000|2025-08-13 15:25:00|175172.7|175082.7|175185|175055|175197.4|175107.4|175126.7|175018.4|276
1755099000000|2025-08-13 15:30:00|175183.6|175053.6|175071.7|174981.7|175194.7|175100.9|175066.3|174976.3|298
1755099300000|2025-08-13 15:35:00|175078.5|174988.5|175168|175078|175187.4|175097.4|175068.2|174978.2|417
1755099600000|2025-08-13 15:40:00|175164.6|175074.6|175127.9|175037.9|175197.7|175104.1|175092|174994.4|408
1755099900000|2025-08-13 15:45:00|175127.2|175037.2|175116.2|175026.2|175158.8|175068.8|175078.5|174988.5|185
1755100200000|2025-08-13 15:50:00|175117.1|175027.1|175224.6|175134.6|175247.7|175157.7|175112.4|175022.4|300
1755100500000|2025-08-13 15:55:00|175228.5|175138.5|175220.2|175130.2|175266.2|175176.2|175194.4|175104.4|457
1755100800000|2025-08-13 16:00:00|175219.9|175129.9|175169.8|175079.8|175234.9|175136.7|175153.2|175036.3|380
1755101100000|2025-08-13 16:05:00|175170.5|175080.5|175176.2|175086.2|175283|175177|175169.1|175059.9|359
1755101400000|2025-08-13 16:10:00|175176.3|175086.3|175156.3|175066.3|175214.5|175104.3|175154.5|175048.7|490
1755101700000|2025-08-13 16:15:00|175152.7|175062.7|175229.3|175139.3|175232.6|175142.6|175147.5|175040.9|429
1755102000000|2025-08-13 16:20:00|175228.3|175138.3|175184.6|175094.6|175248|175158|175176.5|175086.5|313
1755102300000|2025-08-13 16:25:00|175188.5|175098.5|175095.1|175005.1|175202.8|175112.8|175072.4|174982.4|425
1755102600000|2025-08-13 16:30:00|175110.1|175020.1|175149.6|175059.6|175179.4|175074.7|175094.2|174984.9|369
1755102900000|2025-08-13 16:35:00|175172|175042|175282.1|175192.1|175312.2|175201.4|175159.9|175032.8|203
1755103200000|2025-08-13 16:40:00|175277.5|175187.5|175281.8|175151.8|175306.5|175195.3|175240.2|175122.9|729
1755103500000|2025-08-13 16:45:00|175261|175171|175261.5|175171.5|175305.2|175196.3|175242.3|175128.5|636
1755103800000|2025-08-13 16:50:00|175266.5|175176.5|175174.9|175084.9|175295.9|175188.4|175157.2|175067.2|636
1755104100000|2025-08-13 16:55:00|175182.5|175092.5|175219.5|175129.5|175257.4|175151.9|175162.6|175058.9|733
1755104400000|2025-08-13 17:00:00|175215|175125|175204.5|175114.5|175246.6|175156.6|175194.7|175104.7|343
1755104700000|2025-08-13 17:05:00|175203.6|175113.6|175215.1|175125.1|175230.8|175140.8|175196.8|175106.8|333
1755105000000|2025-08-13 17:10:00|175216|175126|175244.3|175154.3|175291.4|175181.7|175196.7|175106.7|427
1755105300000|2025-08-13 17:15:00|175248.2|175158.2|175193.3|175103.3|175253.7|175163.7|175185|175095|307
1755105600000|2025-08-13 17:20:00|175196.9|175106.9|175116.8|175026.8|175200.2|175110.2|175105.3|174988.8|278
1755105900000|2025-08-13 17:25:00|175140.7|175010.7|175153.5|175063.5|175170.8|175080.8|175110|175009.7|470
1755106200000|2025-08-13 17:30:00|175162|175072|175211.5|175121.5|175221.7|175131.7|175142.1|175041.9|464
1755106500000|2025-08-13 17:35:00|175217.3|175127.3|175165.5|175075.5|175242.1|175152.1|175150.3|175060.3|223
1755106800000|2025-08-13 17:40:00|175164.4|175074.4|175194.8|175104.8|175205.3|175115.3|175144.3|175054.3|429
1755107100000|2025-08-13 17:45:00|175195.5|175105.5|175195.9|175105.9|175213.6|175123.6|175168.6|175078.6|376
1755107400000|2025-08-13 17:50:00|175201.1|175111.1|175223.3|175133.3|175227.3|175137.3|175186.3|175096.3|357
1755107700000|2025-08-13 17:55:00|175219.2|175129.2|175201.5|175111.5|175232.2|175142.2|175170.9|175080.9|380
1755108000000|2025-08-13 18:00:00|175194.5|175104.5|175248|175118|175268.1|175143.7|175189.9|175099.9|389
1755108300000|2025-08-13 18:05:00|175249.7|175119.7|175254.3|175124.3|175270.2|175140.2|175206.9|175104.2|333
1755108600000|2025-08-13 18:10:00|175258.1|175128.1|175252.8|175122.8|175269.1|175157.6|175228|175114.4|382
1755108900000|2025-08-13 18:15:00|175251.6|175121.6|175301.6|175211.6|175321|175221.1|175228.1|175118.8|383
1755109200000|2025-08-13 18:20:00|175299.4|175209.4|175296.1|175206.1|175335.5|175226.3|175279.7|175184.9|210
1755109500000|2025-08-13 18:25:00|175296.7|175206.7|175296.1|175206.1|175326.9|175223.8|175282.5|175187.4|244
1755109800000|2025-08-13 18:30:00|175300.1|175210.1|175317|175187|175323|175214.9|175280.3|175164.5|239
1755110100000|2025-08-13 18:35:00|175321.2|175191.2|175304.8|175214.8|175321.2|175225.6|175291.4|175191.2|247
1755110400000|2025-08-13 18:40:00|175306.7|175216.7|175313.7|175223.7|175345.3|175255.3|175304.3|175212.7|340
1755110700000|2025-08-13 18:45:00|175318.9|175228.9|175276.1|175186.1|175320.5|175230.5|175273.1|175178.6|235
1755111000000|2025-08-13 18:50:00|175281.7|175191.7|175248.4|175158.4|175289.3|175199.3|175242.2|175152.2|238
1755111300000|2025-08-13 18:55:00|175244.3|175154.3|175232.5|175142.5|175259.5|175169.5|175210.8|175120.8|365
1755111600000|2025-08-13 19:00:00|175231.1|175141.1|175265.2|175135.2|175277.1|175147.1|175211.7|175093.4|265
1755111900000|2025-08-13 19:05:00|175265.3|175135.3|175237.2|175107.2|175268.4|175143.5|175220.1|175099.3|290
1755112200000|2025-08-13 19:10:00|175235.7|175105.7|175276.6|175146.6|175288.4|175158.4|175228.7|175098.7|143
1755112500000|2025-08-13 19:15:00|175267.6|175137.6|175327.7|175197.7|175334|175204|175264.5|175134.5|167
1755112800000|2025-08-13 19:20:00|175357.3|175227.3|175258.3|175128.3|175366.5|175236.5|175251.4|175121.4|320
1755113100000|2025-08-13 19:25:00|175263.1|175133.1|175259.8|175129.8|175287.8|175157.8|175247.5|175117.5|250
1755113400000|2025-08-13 19:30:00|175260.3|175130.3|175233.9|175103.9|175276.3|175146.3|175226.4|175096.4|232
1755113700000|2025-08-13 19:35:00|175240|175110|175238.9|175108.9|175246.1|175116.1|175209.7|175079.7|280
1755114000000|2025-08-13 19:40:00|175238.7|175108.7|175217.7|175087.7|175242.7|175112.7|175208|175078|171
1755114300000|2025-08-13 19:45:00|175215|175085|175208.8|175078.8|175224.6|175102.6|175171.3|175060.9|92
1755114600000|2025-08-13 19:50:00|175208.3|175078.3|175211.4|175081.4|175227.8|175097.8|175169.7|175039.7|144
1755114900000|2025-08-13 19:55:00|175204.9|175074.9|175170.4|175040.4|175212|175082|175140.3|175010.3|432
1755115200000|2025-08-13 20:00:00|175166.7|175036.7|175156.4|175026.4|175171.4|175041.4|175152.2|175022.2|157
1755115500000|2025-08-13 20:05:00|175151.3|175021.3|175127.1|174997.1|175166.5|175036.5|175126|174996|91
1755115800000|2025-08-13 20:10:00|175128.2|174998.2|175150.3|175020.3|175159.6|175029.6|175128.2|174998.2|36
1755116100000|2025-08-13 20:15:00|175152.6|175022.6|175156.4|175026.4|175158.9|175028.9|175101.3|174971.3|37
1755116400000|2025-08-13 20:20:00|175157.9|175027.9|175153.6|175023.6|175158.7|175028.7|175143.1|175013.1|42
1755116700000|2025-08-13 20:25:00|175156|175026|175164.2|175034.2|175180.6|175050.6|175153.5|175023.5|99
1755117000000|2025-08-13 20:30:00|175164.1|175034.1|175168|175038|175187|175057|175164.1|175034.1|535
1755117300000|2025-08-13 20:35:00|175169.4|175039.4|175184.4|175054.4|175197.5|175067.5|175165|175035|93
1755117600000|2025-08-13 20:40:00|175189.2|175059.2|175194.7|175064.7|175261.5|175094|175188.3|174935.9|50
1755117900000|2025-08-13 20:45:00|175196.3|175066.3|175236.2|175018.4|175255.8|175072.5|175160|174967.5|282
1755118200000|2025-08-13 20:50:00|175259.8|174972.4|175217.9|175014|175264.7|175074.8|175160.2|174911.2|394
1755118500000|2025-08-13 20:55:00|175169.5|175039.5|175370|175028|175370|175072.5|175163.9|174972.3|650
1755118800000|2025-08-13 21:00:00|175352.6|175010.6|175446|175104|175446|175104|175352.6|175010.6|2
1755119100000|2025-08-13 21:05:00|175445.4|175103.4|175445.4|175103.4|175446|175104|175445.4|175103.4|3
1755119400000|2025-08-13 21:10:00|175445.9|175103.9|175445.8|175103.8|175445.9|175103.9|175445.8|175103.8|4
1755120600000|2025-08-13 21:30:00|175424.3|175082.3|175429|175087|175430.3|175088.3|175405.7|175063.7|30
1755120900000|2025-08-13 21:35:00|175425.8|175083.8|175399.6|175057.6|175429.7|175087.7|175399.4|175057.4|25
1755121200000|2025-08-13 21:40:00|175400.8|175058.8|175417.3|175075.3|175417.3|175075.3|175385.9|175043.9|23
1755121500000|2025-08-13 21:45:00|175417.9|175075.9|175403.7|175061.7|175421|175079|175403.4|175061.4|31
1755121800000|2025-08-13 21:50:00|175403.6|175061.6|175429.1|175087.1|175443|175101|175354.7|175012.7|23
1755122100000|2025-08-13 21:55:00|175429|175087|175424.9|175082.9|175439.7|175097.7|175416.4|175074.4|35
1755122400000|2025-08-13 22:00:00|175433.1|175091.1|175264.8|174922.8|175433.1|175091.1|175209.2|174867.2|79
1755122700000|2025-08-13 22:05:00|175263|174921|175374.3|175032.3|175379.7|175037.7|175218.4|174876.4|57
1755123000000|2025-08-13 22:10:00|175378.6|175036.6|175279.1|174937.1|175433.6|175091.6|175261.6|174919.6|34
1755123300000|2025-08-13 22:15:00|175387|175045|175433.6|175091.6|175433.6|175091.6|175262.8|174920.8|18
1755123600000|2025-08-13 22:20:00|175380.3|175038.3|175412.9|175070.9|175469.8|175127.8|175325.4|174983.4|23
1755123900000|2025-08-13 22:25:00|175469.8|175127.8|175365.6|175118.1|175495|175153|175365.6|175037.2|22
1755124200000|2025-08-13 22:30:00|175494.6|175152.6|175433.9|175138.8|175494.6|175152.6|175363.7|175116.2|22
1755124500000|2025-08-13 22:35:00|175386.3|175116.9|175377.1|175047.6|175433.9|175138.8|175241.7|174899.7|29
1755124800000|2025-08-13 22:40:00|175396.5|175076.8|175347.9|175005.9|175421|175094|175336.3|175005.9|21
1755125100000|2025-08-13 22:45:00|175347.7|175100.2|175297.6|174955.6|175373.7|175126.3|175238.3|174896.3|42
1755125400000|2025-08-13 22:50:00|175276.1|174934.1|175302.6|174960.6|175320.4|175000|175244.8|174902.8|158
1755125700000|2025-08-13 22:55:00|175292.4|174950.4|175314.6|174972.6|175322.9|174980.9|175232|174890|337
1755126000000|2025-08-13 23:00:00|175293.8|174951.8|175190.7|174848.7|175296|174954|175062.7|174842.2|33
1755126300000|2025-08-13 23:05:00|175186.5|174844.5|174990.8|174860.8|175186.5|174880.1|174990.8|174757.7|39
1755126600000|2025-08-13 23:10:00|175035.1|174817.4|175015.5|174885.5|175138.2|174932.9|174979.4|174770.8|17
1755126900000|2025-08-13 23:15:00|175138.2|174796.2|175015.1|174885.1|175138.3|174885.4|175015.1|174793.7|14
1755127200000|2025-08-13 23:20:00|175135.7|174793.7|175019.6|174889.6|175135.8|174889.6|175015.1|174793.4|13
1755127500000|2025-08-13 23:25:00|175135.4|174793.4|175132.7|174790.7|175135.4|174884.9|175013.7|174788.4|15
1755127800000|2025-08-13 23:30:00|175131.2|174789.2|175051.1|174921.1|175156.7|174941|175000.8|174789.2|22
1755128100000|2025-08-13 23:35:00|175152.8|174879.2|175043|174913|175152.8|174933.2|175033.4|174835.8|21
1755128400000|2025-08-13 23:40:00|175054.5|174924.5|175111.8|174981.8|175182.6|174989.8|175034.6|174829.4|19
1755128700000|2025-08-13 23:45:00|175178.2|174879.9|175093|174963|175185.3|174990.6|175093|174865.3|14
1755129000000|2025-08-13 23:50:00|175183.7|174862.2|175086.7|174956.7|175185.8|174969.9|175086.6|174858.7|17
1755129300000|2025-08-13 23:55:00|175099.1|174969.1|175116.7|174986.7|175180.8|175005.1|175086.6|174858.3|18
1755129600000|2025-08-14 00:00:00|175225|174883|175170|174921|175226.2|174982.9|175070|174857.5|42
1755129900000|2025-08-14 00:05:00|175156.8|174943.8|175113.7|174983.7|175208.7|174989.5|175099.5|174886.8|39
1755130200000|2025-08-14 00:10:00|175183.5|174897|175156.3|174910.6|175183.5|174987.4|175099.2|174897|26
1755130500000|2025-08-14 00:15:00|175135.6|174931.3|175121.9|174991.9|175145.9|174995.3|175092.4|174921|94
1755130800000|2025-08-14 00:20:00|175116|174986|175070.6|174940.6|175128.7|174998.7|175069.5|174939.5|28
1755131100000|2025-08-14 00:25:00|175067.6|174937.6|175044.8|174914.8|175070.5|174940.5|175044.6|174914.6|33
1755131400000|2025-08-14 00:30:00|175055|174925|175023.9|174893.9|175079.8|174949.8|175003.4|174873.4|39
1755131700000|2025-08-14 00:35:00|175025.2|174895.2|174985.6|174855.6|175031.1|174901.1|174983.5|174853.5|22
1755132000000|2025-08-14 00:40:00|174995.3|174865.3|175015.4|174885.4|175015.4|174885.4|174984.4|174854.4|40
1755132300000|2025-08-14 00:45:00|175016.2|174886.2|175024.2|174894.2|175051.5|174921.5|175008.6|174878.6|85
1755132600000|2025-08-14 00:50:00|175030.9|174900.9|174974|174844|175030.9|174900.9|174970.5|174840.5|56
1755132900000|2025-08-14 00:55:00|174971.8|174841.8|174969.6|174839.6|174982.5|174852.5|174951.4|174821.4|246
1755133200000|2025-08-14 01:00:00|174971.1|174841.1|174986.1|174856.1|174993.7|174863.7|174939.1|174809.1|154
1755133500000|2025-08-14 01:05:00|174994.8|174864.8|175028.8|174898.8|175030.5|174900.5|174994.8|174864.8|45
1755133800000|2025-08-14 01:10:00|175020.8|174890.8|175011.1|174881.1|175025.6|174895.6|174987.1|174857.1|82
1755134100000|2025-08-14 01:15:00|175012.5|174882.5|175017.2|174887.2|175024.6|174894.6|175001.5|174871.5|78
1755134400000|2025-08-14 01:20:00|175015.8|174885.8|174927.8|174797.8|175021.2|174891.2|174912.3|174782.3|218
1755134700000|2025-08-14 01:25:00|174932.6|174802.6|174947.6|174817.6|174947.6|174817.6|174928.4|174798.4|156
1755135000000|2025-08-14 01:30:00|174933|174803|175029.9|174899.9|175039.1|174909.1|174920.5|174790.5|121
1755135300000|2025-08-14 01:35:00|175038.1|174908.1|175113.1|174983.1|175149.3|175019.3|175027.2|174897.2|217
1755135600000|2025-08-14 01:40:00|175109.7|174979.7|175087.1|174957.1|175113.3|174983.3|175039.6|174909.6|272
1755135900000|2025-08-14 01:45:00|175082|174952|175046.9|174916.9|175090.3|174960.3|175041.2|174911.2|61
1755136200000|2025-08-14 01:50:00|175042.8|174912.8|175088.2|174958.2|175094|174964|175031|174901|118
1755136500000|2025-08-14 01:55:00|175081.1|174951.1|175087.2|174957.2|175097.7|174967.7|175077.8|174947.8|17
1755136800000|2025-08-14 02:00:00|175085.3|174955.3|175151.2|175021.2|175162.7|175032.7|175085.3|174955.3|262
1755137100000|2025-08-14 02:05:00|175145.1|175015.1|175146.4|175016.4|175163.8|175033.8|175135.8|175005.8|210
1755137400000|2025-08-14 02:10:00|175146.8|175016.8|175139.9|175009.9|175162.4|175032.4|175116.8|174986.8|344
1755137700000|2025-08-14 02:15:00|175134|175004|175230|175100|175278.7|175126.2|175134|175004|84
1755138000000|2025-08-14 02:20:00|175217|175087|175244.3|175114.3|175253.3|175123.3|175211.4|175081.4|560
1755138300000|2025-08-14 02:25:00|175241.4|175111.4|175267.2|175137.2|175267.2|175137.2|175226.8|175096.8|88
1755138600000|2025-08-14 02:30:00|175299.9|175169.9|175312.1|175182.1|175346.5|175216.5|175299.9|175169.9|209
1755138900000|2025-08-14 02:35:00|175322.9|175192.9|175283.3|175153.3|175334.3|175204.3|175278.1|175148.1|292
1755139200000|2025-08-14 02:40:00|175286.1|175156.1|175282.2|175152.2|175315.9|175185.9|175278.8|175148.8|31
1755139500000|2025-08-14 02:45:00|175308.3|175178.3|175326.6|175196.6|175330.8|175200.8|175302.4|175172.4|51
1755139800000|2025-08-14 02:50:00|175325.1|175195.1|175319|175189|175341.9|175211.9|175306.8|175176.8|285
1755140100000|2025-08-14 02:55:00|175320.4|175190.4|175251.8|175121.8|175325.4|175195.4|175245.5|175115.5|138
1755140400000|2025-08-14 03:00:00|175251|175121|175247.8|175117.8|175257.5|175127.5|175243.8|175113.8|67
1755140700000|2025-08-14 03:05:00|175254.2|175124.2|175276.6|175146.6|175319.1|175189.1|175254.2|175124.2|109
1755141000000|2025-08-14 03:10:00|175269.3|175139.3|175263.5|175133.5|175278.3|175148.3|175242.7|175112.7|110
1755141300000|2025-08-14 03:15:00|175258.5|175128.5|175239.9|175109.9|175287.9|175150.8|175230|175068.2|110
1755141600000|2025-08-14 03:20:00|175241.7|175111.7|175239|175109|175245.8|175115.8|175225.9|175095.9|59
1755141900000|2025-08-14 03:25:00|175233.8|175103.8|175322.2|175192.2|175326.1|175196.1|175232.5|175102.5|48
1755142200000|2025-08-14 03:30:00|175323.1|175193.1|175390.6|175260.6|175392.1|175262.1|175314.6|175184.6|94
1755142500000|2025-08-14 03:35:00|175415.6|175285.6|175405.9|175275.9|175425.7|175295.7|175401.9|175271.9|41
1755142800000|2025-08-14 03:40:00|175407.1|175277.1|175399.4|175269.4|175448.5|175294|175397.4|175234.2|27
1755143100000|2025-08-14 03:45:00|175402.2|175272.2|175415.3|175285.3|175473.8|175339.2|175399.6|175254.5|18
1755143400000|2025-08-14 03:50:00|175400.4|175270.4|175449.4|175319.4|175488.9|175330.1|175400.4|175257.4|74
1755143700000|2025-08-14 03:55:00|175423.9|175293.9|175428|175298|175440.2|175310.2|175418.6|175288.6|35
1755144000000|2025-08-14 04:00:00|175436.5|175306.5|175430.4|175300.4|175443|175313|175422.5|175292.5|21
1755144300000|2025-08-14 04:05:00|175424.9|175294.9|175433|175303|175457.2|175327.2|175424.9|175294.9|24
1755144600000|2025-08-14 04:10:00|175438.5|175308.5|175324.1|175194.1|175464.1|175334.1|175323.6|175193.6|33
1755144900000|2025-08-14 04:15:00|175324.6|175194.6|175362|175232|175375.8|175245.8|175324.6|175194.6|16
1755145200000|2025-08-14 04:20:00|175357.4|175227.4|175333.1|175203.1|175357.4|175227.4|175309.1|175179.1|134
1755145500000|2025-08-14 04:25:00|175320.9|175190.9|175323.2|175193.2|175395.7|175209|175309.8|175123.1|41
1755145800000|2025-08-14 04:30:00|175317.7|175187.7|175322.7|175192.7|175354|175203.1|175304.7|175146|68
1755146100000|2025-08-14 04:35:00|175317.8|175187.8|175326.2|175196.2|175333|175203|175289.4|175159.4|405
1755146400000|2025-08-14 04:40:00|175334.1|175204.1|175313.1|175183.1|175336.3|175206.3|175285.9|175123.6|282
1755146700000|2025-08-14 04:45:00|175328.6|175198.6|175320.3|175190.3|175382.3|175204.8|175299.5|175138|156
1755147000000|2025-08-14 04:50:00|175311.6|175181.6|175294.6|175164.6|175349.1|175219.1|175282.1|175107.2|268
1755147300000|2025-08-14 04:55:00|175329|175121|175306.3|175176.3|175340|175187.4|175294.6|175121|82
1755147600000|2025-08-14 05:00:00|175308.2|175178.2|175318.2|175188.2|175332.8|175202.8|175304.2|175174.2|152
1755147900000|2025-08-14 05:05:00|175318.1|175188.1|175333.4|175203.4|175341|175211|175302.8|175172.8|86
1755148200000|2025-08-14 05:10:00|175329.3|175199.3|175341|175211|175341.3|175211.3|175319|175189|95
1755148500000|2025-08-14 05:15:00|175338.4|175208.4|175331.5|175201.5|175351.6|175221.6|175321.6|175191.6|37
1755148800000|2025-08-14 05:20:00|175329.5|175199.5|175438.1|175308.1|175447.3|175317.3|175329.5|175199.5|41
1755149100000|2025-08-14 05:25:00|175442.7|175312.7|175493.4|175363.4|175497|175367|175437.6|175307.6|73
1755149400000|2025-08-14 05:30:00|175490|175360|175491.8|175361.8|175500|175370|175487.6|175357.6|41
1755149700000|2025-08-14 05:35:00|175495.8|175365.8|175488|175358|175495.8|175365.8|175488|175358|23
1755150000000|2025-08-14 05:40:00|175487.3|175357.3|175490.3|175360.3|175495.7|175365.7|175487.1|175357.1|45
1755150300000|2025-08-14 05:45:00|175490.7|175360.7|175404.8|175274.8|175490.7|175360.7|175377.1|175247.1|59
1755150600000|2025-08-14 05:50:00|175407.6|175277.6|175421.4|175291.4|175428.3|175298.3|175394.4|175264.4|63
1755150900000|2025-08-14 05:55:00|175397.2|175267.2|175458.5|175328.5|175539.9|175409.9|175395.7|175265.7|66
1755151200000|2025-08-14 06:00:00|175457.6|175327.6|175486.9|175356.9|175494|175368.6|175424.4|175315.7|341
1755151500000|2025-08-14 06:05:00|175493.1|175363.1|175393.9|175303.9|175493.1|175392.3|175375.6|175285.6|283
1755151800000|2025-08-14 06:10:00|175385.9|175295.9|175277.5|175187.5|175394.4|175304.4|175251.5|175161.5|383
1755152100000|2025-08-14 06:15:00|175279|175189|175381|175291|175418.5|175328.5|175277.3|175187.3|180
1755152400000|2025-08-14 06:20:00|175382.5|175292.5|175471|175381|175490|175400|175378.3|175288.3|247
1755152700000|2025-08-14 06:25:00|175463.4|175373.4|175449|175359|175497.9|175407.9|175436.3|175329.9|281
1755153000000|2025-08-14 06:30:00|175447.4|175357.4|175391.4|175301.4|175477.9|175387.9|175386|175296|242
1755153300000|2025-08-14 06:35:00|175393.6|175303.6|175558.4|175468.4|175589.4|175499.4|175383.7|175293.7|254
1755153600000|2025-08-14 06:40:00|175561|175471|175668|175578|175711.1|175603.9|175553|175441.5|287
1755153900000|2025-08-14 06:45:00|175668.3|175578.3|175756.5|175666.5|175770|175680|175551.7|175445.3|274
1755154200000|2025-08-14 06:50:00|175758.9|175668.9|175737|175647|175776.8|175686.8|175694.6|175604.6|307
1755154500000|2025-08-14 06:55:00|175738.4|175648.4|175781.4|175691.4|175802|175712|175730.1|175620.3|252
1755154800000|2025-08-14 07:00:00|175770.6|175680.6|175724.5|175634.5|175778.1|175688.1|175682.1|175592.1|297
1755155100000|2025-08-14 07:05:00|175720.9|175630.9|175764.6|175674.6|175776.6|175686.6|175720.9|175630.9|234
1755155400000|2025-08-14 07:10:00|175765.3|175675.3|175654.4|175524.4|175765.3|175675.3|175580|175477.1|368
1755155700000|2025-08-14 07:15:00|175649.4|175519.4|175720|175630|175729.9|175639.9|175595.2|175505.2|540
1755156000000|2025-08-14 07:20:00|175726.9|175636.9|175697.7|175607.7|175770.5|175659.6|175663.7|175569.9|326
1755156300000|2025-08-14 07:25:00|175701.9|175611.9|175640.6|175550.6|175701.9|175611.9|175599|175509|224
1755156600000|2025-08-14 07:30:00|175641.6|175551.6|175660.2|175570.2|175710.7|175620.7|175631.8|175541.8|350
1755156900000|2025-08-14 07:35:00|175662.1|175572.1|175626|175536|175680.8|175590.8|175595.3|175505.3|194
1755157200000|2025-08-14 07:40:00|175627.3|175537.3|175813.9|175723.9|175822.1|175732.1|175625.1|175535.1|260
1755157500000|2025-08-14 07:45:00|175809.9|175719.9|175830.2|175740.2|175894.9|175804.9|175789.3|175699.3|232
1755157800000|2025-08-14 07:50:00|175831.7|175741.7|175846.7|175756.7|175880.3|175790.3|175831|175741|140
1755158100000|2025-08-14 07:55:00|175844.9|175754.9|175877.5|175787.5|175960.8|175870.8|175843.6|175753.6|183
1755158400000|2025-08-14 08:00:00|175874.6|175784.6|175777.5|175647.5|175912.3|175810.3|175752.6|175635.3|332
1755158700000|2025-08-14 08:05:00|175776.8|175646.8|175798.8|175708.8|175955.5|175846.8|175730.4|175616.9|374
1755159000000|2025-08-14 08:10:00|175800|175710|175660|175570|175831.7|175721.9|175623|175530|333
1755159300000|2025-08-14 08:15:00|175658.2|175568.2|175652.4|175562.4|175759.1|175636|175633.5|175543.5|451
1755159600000|2025-08-14 08:20:00|175649|175559|175656.3|175566.3|175726.6|175596.6|175642.2|175534|382
1755159900000|2025-08-14 08:25:00|175657.3|175567.3|175622.9|175532.9|175673.4|175583.4|175615.4|175525.4|238
1755160200000|2025-08-14 08:30:00|175628.9|175538.9|175641.4|175551.4|175662|175572|175615.2|175525.2|367
1755160500000|2025-08-14 08:35:00|175639.5|175549.5|175700.8|175610.8|175715.3|175625.3|175635.3|175545.3|474
1755160800000|2025-08-14 08:40:00|175703.8|175613.8|175741.5|175651.5|175751.4|175661.4|175687.8|175597.8|461
1755161100000|2025-08-14 08:45:00|175743.1|175653.1|175818.1|175728.1|175854.9|175741|175701.1|175589.9|472
1755161400000|2025-08-14 08:50:00|175814.6|175724.6|175808.8|175718.8|175864.1|175774.1|175785|175695|399
1755161700000|2025-08-14 08:55:00|175810.7|175720.7|175838.3|175748.3|175848.9|175758.9|175756.8|175666.8|212
1755162000000|2025-08-14 09:00:00|175846.4|175756.4|175762.9|175672.9|175861.2|175756.4|175759|175669|431
1755162300000|2025-08-14 09:05:00|175761.9|175671.9|175729.1|175639.1|175778.4|175688.4|175715.5|175625.5|307
1755162600000|2025-08-14 09:10:00|175724.4|175634.4|175705.6|175615.6|175739.7|175649.7|175676.3|175586.3|255
1755162900000|2025-08-14 09:15:00|175709|175619|175628.5|175538.5|175719.8|175629.8|175628.5|175538.5|195
1755163200000|2025-08-14 09:20:00|175630.3|175540.3|175655.3|175565.3|175672|175582|175624.5|175534.5|150
1755163500000|2025-08-14 09:25:00|175652.4|175562.4|175641.7|175551.7|175668.4|175571.1|175588.7|175498.7|393
1755163800000|2025-08-14 09:30:00|175643.7|175553.7|175619.1|175529.1|175656.2|175566.2|175586.5|175496.5|130
1755164100000|2025-08-14 09:35:00|175615.9|175525.9|175604.7|175514.7|175626.5|175536.5|175602.6|175512.6|102
1755164400000|2025-08-14 09:40:00|175604.8|175514.8|175699.2|175609.2|175713.7|175623.7|175597.7|175507.7|276
1755164700000|2025-08-14 09:45:00|175703|175613|175706.5|175616.5|175806.9|175699|175697.1|175607.1|228
1755165000000|2025-08-14 09:50:00|175707.5|175617.5|175735.3|175645.3|175758.9|175668.9|175703.7|175613.7|156
1755165300000|2025-08-14 09:55:00|175736.4|175646.4|175755.8|175665.8|175783.9|175693.9|175730.9|175640.9|131
1755165600000|2025-08-14 10:00:00|175756.9|175666.9|175727.5|175637.5|175780.5|175690.5|175717.9|175613.5|109
1755165900000|2025-08-14 10:05:00|175730.6|175640.6|175722.1|175632.1|175753.4|175663.4|175701.1|175611.1|210
1755166200000|2025-08-14 10:10:00|175723.4|175633.4|175732|175642|175759.1|175669.1|175701.8|175611.8|138
1755166500000|2025-08-14 10:15:00|175730.9|175640.9|175681.1|175591.1|175730.9|175640.9|175669.1|175579.1|141
1755166800000|2025-08-14 10:20:00|175679.5|175589.5|175642.5|175552.5|175679.5|175589.5|175620.1|175530.1|133
1755167100000|2025-08-14 10:25:00|175640.9|175550.9|175623.2|175533.2|175645|175555|175563.7|175473.7|330
1755167400000|2025-08-14 10:30:00|175624.5|175534.5|175565.1|175435.1|175643.5|175553.5|175552.9|175429.9|253
1755167700000|2025-08-14 10:35:00|175559.9|175429.9|175559.1|175469.1|175594.8|175504.8|175555.3|175429.9|231
1755168000000|2025-08-14 10:40:00|175556.7|175466.7|175615.7|175525.7|175641.6|175551.6|175556.4|175466.4|222
1755168300000|2025-08-14 10:45:00|175611.7|175521.7|175619.2|175529.2|175649.5|175559.5|175605.2|175515.2|148
1755168600000|2025-08-14 10:50:00|175617.4|175527.4|175612.1|175522.1|175648.9|175558.9|175598|175507|133
1755168900000|2025-08-14 10:55:00|175614.6|175524.6|175604.3|175514.3|175661.4|175571.4|175596.7|175506.7|300
1755169200000|2025-08-14 11:00:00|175606.4|175516.4|175593|175503|175622.3|175532.3|175582.4|175492.4|170
1755169500000|2025-08-14 11:05:00|175595.6|175505.6|175592.2|175502.2|175601.8|175511.8|175577.3|175487.3|166
1755169800000|2025-08-14 11:10:00|175588.8|175498.8|175626.7|175536.7|175689.3|175599.3|175588.8|175498.8|165
1755170100000|2025-08-14 11:15:00|175624.3|175534.3|175695.7|175605.7|175731.3|175607.4|175619|175529|229
1755170400000|2025-08-14 11:20:00|175697.3|175607.3|175723.1|175593.1|175725.6|175621.4|175674.6|175572.9|156
1755170700000|2025-08-14 11:25:00|175719.7|175589.7|175737|175647|175776.7|175651.1|175698.8|175586.6|121
1755171000000|2025-08-14 11:30:00|175734.8|175644.8|175696|175606|175737|175647|175695.2|175605.2|101
1755171300000|2025-08-14 11:35:00|175699.1|175609.1|175769.5|175639.5|175776.3|175646.3|175658.2|175567.9|236
1755171600000|2025-08-14 11:40:00|175770.3|175640.3|175772.9|175682.9|175800.4|175710.4|175740.3|175626.5|118
1755171900000|2025-08-14 11:45:00|175770.8|175680.8|175831.1|175741.1|175843.7|175753.7|175770.3|175680.3|198
1755172200000|2025-08-14 11:50:00|175830|175740|175806.6|175716.6|175838.9|175748.9|175805.5|175715.5|178
1755172500000|2025-08-14 11:55:00|175811.7|175721.7|175798.7|175708.7|175895.9|175782.8|175790.4|175700.4|180
1755172800000|2025-08-14 12:00:00|175797.8|175707.8|175796.5|175706.5|175812.1|175722.1|175762|175672|279
1755173100000|2025-08-14 12:05:00|175797.6|175707.6|175807.2|175717.2|175837.6|175747.6|175797.6|175707.6|215
1755173400000|2025-08-14 12:10:00|175803.5|175713.5|175830.9|175740.9|175841.8|175751.8|175788.2|175698.2|173
1755173700000|2025-08-14 12:15:00|175831.2|175741.2|175881.1|175791.1|175909.9|175798.8|175821.5|175731.5|140
1755174000000|2025-08-14 12:20:00|175876|175786|175751.5|175621.5|175876|175786|175704.5|175594.4|387
1755174300000|2025-08-14 12:25:00|175749.5|175619.5|175949.2|175655.5|175949.2|175739.4|175705|175613|108
1755174600000|2025-08-14 12:30:00|175952.9|175657.1|176385.2|176255.2|176740.9|176569.8|175847.5|175657.1|718
1755174900000|2025-08-14 12:35:00|176373.1|176243.1|176215.6|176085.6|176378.8|176248.8|176111.2|175998.6|695
1755175200000|2025-08-14 12:40:00|176213.5|176083.5|176039.7|175909.7|176323.5|176214.8|176030.9|175900.9|684
1755175500000|2025-08-14 12:45:00|176066.9|175936.9|176118.7|176028.7|176185.2|176055.2|176023.4|175899.9|565
1755175800000|2025-08-14 12:50:00|176121|176031|176186|176096|176256.6|176138.9|175984.1|175894.1|596
1755176100000|2025-08-14 12:55:00|176186.7|176096.7|176313.9|176223.9|176489.3|176359.3|176186.7|176068.1|712
1755176400000|2025-08-14 13:00:00|176312.7|176222.7|176439.5|176309.5|176528.8|176406|176307.8|176217.8|511
1755176700000|2025-08-14 13:05:00|176441.1|176311.1|176361.1|176271.1|176485|176395|176361.1|176271.1|467
1755177000000|2025-08-14 13:10:00|176355|176265|176327.1|176237.1|176403.5|176313.5|176261|176171|392
1755177300000|2025-08-14 13:15:00|176328.7|176238.7|176315|176225|176352.3|176262.3|176188.6|176098.6|550
1755177600000|2025-08-14 13:20:00|176317.8|176227.8|176395.5|176305.5|176411.4|176321.4|176311.5|176210.5|348
1755177900000|2025-08-14 13:25:00|176394.7|176304.7|176418.1|176328.1|176433.9|176343.9|176359|176269|361
1755178200000|2025-08-14 13:30:00|176423.3|176333.3|176274.3|176184.3|176430|176340|176264|176165.7|400
1755178500000|2025-08-14 13:35:00|176274.4|176184.4|176166.3|176076.3|176292.5|176202.5|176152.8|176062.8|490
1755178800000|2025-08-14 13:40:00|176165.9|176075.9|176221.6|176131.6|176232.2|176142.2|176108.9|176018.9|454
1755179100000|2025-08-14 13:45:00|176222.6|176132.6|176313.7|176223.7|176342.7|176252.7|176216.9|176126.9|371
1755179400000|2025-08-14 13:50:00|176316.4|176226.4|176399.7|176309.7|176415.2|176325.2|176291.6|176201.6|342
1755179700000|2025-08-14 13:55:00|176403.6|176313.6|176480.2|176390.2|176485.5|176395.5|176367|176276|355
1755180000000|2025-08-14 14:00:00|176483.3|176393.3|176490|176400|176498.2|176408.2|176413.6|176323.6|436
1755180300000|2025-08-14 14:05:00|176496|176406|176475.5|176385.5|176681|176591|176470.4|176358|579
1755180600000|2025-08-14 14:10:00|176476.6|176386.6|176468.3|176378.3|176507.8|176417.8|176394.7|176304.7|352
1755180900000|2025-08-14 14:15:00|176469.1|176379.1|176311.2|176221.2|176469.1|176379.1|176287.6|176197.6|447
1755181200000|2025-08-14 14:20:00|176309.5|176219.5|176327.8|176197.8|176381.4|176264|176291.3|176189.6|406
1755181500000|2025-08-14 14:25:00|176329.9|176199.9|176182.6|176092.6|176349.3|176219.3|176182.2|176092.2|546
1755181800000|2025-08-14 14:30:00|176181.2|176091.2|176200.3|176110.3|176217.5|176114.4|176079|175989|288
1755182100000|2025-08-14 14:35:00|176224.1|176094.1|176203.4|176073.4|176237.2|176134.1|176146.6|176056.6|246
1755182400000|2025-08-14 14:40:00|176203.5|176073.5|176203.1|176073.1|176219.3|176117.9|176161.3|176054.8|467
1755182700000|2025-08-14 14:45:00|176197.3|176067.3|176111.6|176021.6|176203.9|176084.2|176063|175960.3|341
1755183000000|2025-08-14 14:50:00|176112.5|176022.5|176121.5|176031.5|176149.6|176059.6|176098.8|176008.8|190
1755183300000|2025-08-14 14:55:00|176120.4|176030.4|176095.7|176005.7|176133.6|176043.6|176037.3|175947.3|264
1755183600000|2025-08-14 15:00:00|176089.5|175999.5|176272.3|176142.3|176274.8|176172.3|176061.1|175971.1|484
1755183900000|2025-08-14 15:05:00|176267.5|176137.5|176381.6|176251.6|176402.8|176306.2|176261.7|176132.7|308
1755184200000|2025-08-14 15:10:00|176385.4|176255.4|176375.4|176285.4|176474|176364.7|176356|176245.6|422
1755184500000|2025-08-14 15:15:00|176375.2|176285.2|176417.2|176327.2|176424.6|176334.6|176356|176266|513
1755184800000|2025-08-14 15:20:00|176424|176334|176504.3|176374.3|176506.9|176398.5|176372.7|176282.7|300
1755185100000|2025-08-14 15:25:00|176506.6|176376.6|176570.8|176480.8|176597.6|176481.6|176494.9|176364.9|157
1755185400000|2025-08-14 15:30:00|176570|176480|176589.5|176499.5|176637.6|176536.2|176567.5|176457.2|211
1755185700000|2025-08-14 15:35:00|176587.6|176497.6|176738|176648|176767.1|176658.1|176586.5|176496.5|337
1755186000000|2025-08-14 15:40:00|176740.7|176650.7|176678.8|176548.8|176772.3|176682.3|176632.1|176522.7|351
1755186300000|2025-08-14 15:45:00|176677.6|176547.6|176549.2|176419.2|176692.5|176562.5|176506.8|176405.3|402
1755186600000|2025-08-14 15:50:00|176544.1|176414.1|176487.3|176357.3|176581.9|176451.9|176466.1|176344.6|561
1755186900000|2025-08-14 15:55:00|176490.1|176360.1|176389.8|176259.8|176510.7|176381.4|176378|176248|514
1755187200000|2025-08-14 16:00:00|176390.6|176260.6|176193.6|176103.6|176399.4|176269.4|176180.7|176050.7|388
1755187500000|2025-08-14 16:05:00|176223.7|176093.7|176389.9|176259.9|176403.3|176289.1|176195.7|176076.9|397
1755187800000|2025-08-14 16:10:00|176394.7|176264.7|176529.7|176439.7|176529.7|176439.7|176388.4|176258.4|336
1755188100000|2025-08-14 16:15:00|176526.1|176436.1|176419|176289|176532.5|176442.5|176392.2|176284.1|313
1755188400000|2025-08-14 16:20:00|176428.3|176298.3|176427.2|176337.2|176468.6|176355.7|176400.2|176286.2|340
1755188700000|2025-08-14 16:25:00|176420.5|176330.5|176404.1|176274.1|176445.8|176349.8|176386.1|176270|342
1755189000000|2025-08-14 16:30:00|176404.8|176274.8|176419.8|176289.8|176429.4|176326.5|176389.3|176272|218
1755189300000|2025-08-14 16:35:00|176412.5|176282.5|176306.4|176216.4|176418.5|176288.5|176211.8|176111.7|385
1755189600000|2025-08-14 16:40:00|176304.3|176214.3|176376.1|176246.1|176384.6|176254.6|176254.3|176140.1|431
1755189900000|2025-08-14 16:45:00|176381.4|176251.4|176400.7|176270.7|176426|176296|176367.1|176237.1|213
1755190200000|2025-08-14 16:50:00|176404.5|176274.5|176400.8|176270.8|176449|176293|176356.9|176249|192
1755190500000|2025-08-14 16:55:00|176402.6|176272.6|176420.6|176330.6|176469.5|176368|176380.1|176272.6|749
1755190800000|2025-08-14 17:00:00|176415.8|176325.8|176359.4|176229.4|176433.2|176333.5|176320.5|176209.4|298
1755191100000|2025-08-14 17:05:00|176358.7|176228.7|176297.5|176207.5|176364.4|176234.4|176281.6|176191.6|527
1755191400000|2025-08-14 17:10:00|176301.9|176211.9|176186.2|176096.2|176303.7|176213.7|176182.7|176076.2|427
1755191700000|2025-08-14 17:15:00|176188.7|176098.7|176276.6|176146.6|176278.2|176148.2|176179.6|176077|497
1755192000000|2025-08-14 17:20:00|176272.6|176142.6|176169|176079|176278.2|176148.2|176153.9|176034.5|292
1755192300000|2025-08-14 17:25:00|176165|176075|176184.3|176094.3|176218.9|176097.2|176160.6|176046.7|423
1755192600000|2025-08-14 17:30:00|176176.7|176086.7|176208|176078|176226.8|176098.5|176174.6|176065.7|449
1755192900000|2025-08-14 17:35:00|176204.4|176074.4|176309|176179|176321.8|176191.8|176204.4|176074.4|131
1755193200000|2025-08-14 17:40:00|176305.7|176175.7|176316.4|176186.4|176328.6|176198.6|176302.5|176172.5|87
1755193500000|2025-08-14 17:45:00|176320.3|176190.3|176299.2|176169.2|176327.6|176215.7|176271|176158.3|257
1755193800000|2025-08-14 17:50:00|176294.6|176164.6|176259.7|176129.7|176303.9|176173.9|176245.7|176115.7|206
1755194100000|2025-08-14 17:55:00|176259.4|176129.4|176149.4|176059.4|176272.2|176165.4|176149.4|176059.4|394
1755194400000|2025-08-14 18:00:00|176152.8|176062.8|176231.9|176101.9|176236|176137.9|176145|176055|440
1755194700000|2025-08-14 18:05:00|176247.8|176117.8|176286.8|176156.8|176303.2|176213.2|176179.3|176089.3|402
1755195000000|2025-08-14 18:10:00|176285.6|176155.6|176280|176150|176287.3|176157.3|176274.2|176144.2|168
1755195300000|2025-08-14 18:15:00|176282|176152|176273|176143|176301.9|176171.9|176273|176143|183
1755195600000|2025-08-14 18:20:00|176278.9|176148.9|176233.6|176143.6|176285.8|176177.6|176207.7|176117.7|241
1755195900000|2025-08-14 18:25:00|176236.4|176146.4|176177.9|176047.9|176243.7|176153.7|176153.4|176042.6|200
1755196200000|2025-08-14 18:30:00|176173.2|176043.2|176190.3|176060.3|176220.9|176090.9|176152.7|176043.2|491
1755196500000|2025-08-14 18:35:00|176188.7|176058.7|176060.9|175930.9|176188.7|176058.7|176051.6|175921.6|377
1755196800000|2025-08-14 18:40:00|176056.1|175926.1|176059.8|175929.8|176100.4|175982.8|176041.6|175911.6|339
1755197100000|2025-08-14 18:45:00|176065.2|175935.2|176051.9|175921.9|176075.4|175945.4|176045.7|175915.7|290
1755197400000|2025-08-14 18:50:00|176057.4|175927.4|175997.6|175907.6|176060.7|175965.1|175995.3|175905.3|297
1755197700000|2025-08-14 18:55:00|175995.7|175905.7|176064.8|175934.8|176117|175987|175984.8|175872.7|240
1755198000000|2025-08-14 19:00:00|176059.3|175929.3|176016.6|175886.6|176097|175969.7|176009.3|175879.3|93
1755198300000|2025-08-14 19:05:00|176010.2|175880.2|175930|175800|176035.8|175905.8|175927.2|175797.2|92
1755198600000|2025-08-14 19:10:00|175930.1|175800.1|176035.7|175905.7|176080.7|175950.7|175923.5|175793.5|116
1755198900000|2025-08-14 19:15:00|176037.9|175907.9|176080.4|175950.4|176093.4|175963.4|176030.3|175900.3|233
1755199200000|2025-08-14 19:20:00|176083.6|175953.6|176091.7|175961.7|176097.1|175967.1|176065.8|175935.8|222
1755199500000|2025-08-14 19:25:00|176089.8|175959.8|176019.2|175929.2|176101.5|175971.5|176019.2|175929.2|166
1755199800000|2025-08-14 19:30:00|176027.4|175937.4|176015.1|175885.1|176053.7|175938.8|176002.4|175872.4|70
1755200100000|2025-08-14 19:35:00|176015.7|175885.7|176015.7|175885.7|176040.5|175910.5|176015.3|175885.3|53
1755200400000|2025-08-14 19:40:00|176018.2|175888.2|176018.9|175888.9|176028|175898|176013.1|175883.1|62
1755200700000|2025-08-14 19:45:00|176015.3|175885.3|176036.9|175906.9|176098.5|175968.5|176015.3|175885.3|75
1755201000000|2025-08-14 19:50:00|176038.9|175908.9|176091|175961|176099.7|175981|176036.4|175906.4|78
1755201300000|2025-08-14 19:55:00|176092.4|175962.4|176069.4|175939.4|176100.9|175970.9|176023.1|175910.4|101
1755201600000|2025-08-14 20:00:00|176071.7|175941.7|176104|175974|176113.9|175983.9|176071.7|175941.7|167
1755201900000|2025-08-14 20:05:00|176098.7|175968.7|176090.6|175960.6|176101.6|175971.6|176085.2|175955.2|35
1755202200000|2025-08-14 20:10:00|176091|175961|176160|175921|176162.1|175963.6|176082.2|175888.1|23
1755202500000|2025-08-14 20:15:00|176094.8|175964.8|176090|175960|176150.7|175986|176083.5|175902.5|25
1755202800000|2025-08-14 20:20:00|176090.2|175960.2|176088.7|175958.7|176134.5|175978.5|176088.2|175914|23
1755203100000|2025-08-14 20:25:00|176095.4|175965.4|176084.7|175954.7|176109.2|175979.2|176068.9|175938.9|39
1755203400000|2025-08-14 20:30:00|176083.3|175953.3|175994.3|175864.3|176162|175953.3|175960.5|175796|27
1755203700000|2025-08-14 20:35:00|175992.9|175862.9|175992.3|175862.3|176092.1|175862.9|175991.5|175756.4|18
1755204000000|2025-08-14 20:40:00|176063.7|175759.9|175990.9|175860.9|176063.7|175893.1|175952.4|175759.9|439
1755204300000|2025-08-14 20:45:00|176009.3|175879.3|176273.7|176025.9|176380.9|176065.7|175997|175731.4|156
1755204600000|2025-08-14 20:50:00|176264.7|176038.3|176139.6|175874.4|176292.2|176103.1|176070.9|175735.7|928
1755204900000|2025-08-14 20:55:00|176123.9|175838.7|176321|175979|176321|175979|176062.5|175751.2|967
1755205200000|2025-08-14 21:00:00|176320.9|175978.9|176277.1|175935.1|176320.9|175978.9|176277.1|175935.1|2
1755207600000|2025-08-14 21:40:00|176221|175879|176202.7|175860.7|176221.1|175879.1|176202.7|175860.7|11
1755207900000|2025-08-14 21:45:00|176244.3|175902.3|176244.3|175902.3|176244.3|175902.3|176244.3|175902.3|1
1755208200000|2025-08-14 21:50:00|176238.9|175896.9|176244.2|175902.2|176244.2|175902.2|176238.9|175896.9|3
1755208500000|2025-08-14 21:55:00|176235.8|175893.8|176197.7|175855.7|176235.8|175893.8|176197.7|175855.7|4
1755208800000|2025-08-14 22:00:00|176147.8|175805.8|176290.2|175948.2|176429.7|176087.7|176099|175757|771
1755209100000|2025-08-14 22:05:00|176288.6|175946.6|176172.6|175830.6|176408.5|176066.5|176119.9|175777.9|414
1755209400000|2025-08-14 22:10:00|176175.6|175833.6|176162.6|175820.6|176238.5|175896.5|176158.2|175816.2|128
1755209700000|2025-08-14 22:15:00|176162.7|175820.7|176177.6|175835.6|176246.4|175904.4|176161.8|175819.8|88
1755210000000|2025-08-14 22:20:00|176198.4|175856.4|176190.4|175848.4|176202.5|175860.5|176176.7|175834.7|17
1755210300000|2025-08-14 22:25:00|176183|175841|176409.2|176067.2|176492.9|176150.9|176098|175756|439
1755210600000|2025-08-14 22:30:00|176346.1|176004.1|176503.7|176161.7|176523.8|176181.8|176224.8|175905|774
1755210900000|2025-08-14 22:35:00|176435.9|176093.9|176287|176046.2|176528.5|176186.5|176225.9|175894.5|731
1755211200000|2025-08-14 22:40:00|176336.2|176003|176283|175943.4|176513.4|176171.4|176232.3|175890.3|332
1755211500000|2025-08-14 22:45:00|176248.6|175960.6|176291.9|175988.3|176320.1|176027.6|176246.7|175924.2|78
1755211800000|2025-08-14 22:50:00|176291.7|175988.4|176285.6|175996.6|176292.6|176090.4|176219.9|175977.4|132
1755212100000|2025-08-14 22:55:00|176291.4|175975.7|176278.3|176009.3|176417.8|176121.1|176213.9|175958|122
1755212400000|2025-08-14 23:00:00|176251|176113|176068.7|175938.7|176455|176158.7|176055.2|175925.2|119
1755212700000|2025-08-14 23:05:00|176057.2|175927.2|176069.2|175939.2|176070.3|175940.3|176055.7|175925.7|96
1755213000000|2025-08-14 23:10:00|176057.5|175927.5|176069.9|175939.9|176071.9|175941.9|176057.5|175927.5|47
1755213300000|2025-08-14 23:15:00|176075|175945|176059.1|175929.1|176080.8|175950.8|176058.7|175928.7|20
1755213600000|2025-08-14 23:20:00|176070.5|175940.5|176068.3|175938.3|176073|175943|176057.2|175927.2|67
1755213900000|2025-08-14 23:25:00|176069.7|175939.7|176070.6|175940.6|176073.8|175943.8|176059.1|175929.1|42
1755214200000|2025-08-14 23:30:00|176059.3|175929.3|176062.9|175932.9|176072|175942|176057.2|175927.2|26
1755214500000|2025-08-14 23:35:00|176067.6|175937.6|176017.9|175887.9|176067.6|175937.6|176015|175839.5|24
1755214800000|2025-08-14 23:40:00|176062.3|175842.7|176049.4|175845|176063.9|175891.6|176016.8|175842.7|19
1755215100000|2025-08-14 23:45:00|176017|175887|176062.1|175850.4|176062.1|175893.7|176017|175845.2|19
1755215400000|2025-08-14 23:50:00|176063.6|175847.8|175949.6|175819.6|176063.6|175890.9|175942|175762|19
1755215700000|2025-08-14 23:55:00|176003|175762.3|176005.2|175761.4|176013|175833.6|175950|175758.6|17
1755129600000|2025-08-14 00:00:00|175225|174883|175170|174921|175226.2|174982.9|175070|174857.5|42
1755129900000|2025-08-14 00:05:00|175156.8|174943.8|175113.7|174983.7|175208.7|174989.5|175099.5|174886.8|39
1755130200000|2025-08-14 00:10:00|175183.5|174897|175156.3|174910.6|175183.5|174987.4|175099.2|174897|26
1755130500000|2025-08-14 00:15:00|175135.6|174931.3|175121.9|174991.9|175145.9|174995.3|175092.4|174921|94
1755130800000|2025-08-14 00:20:00|175116|174986|175070.6|174940.6|175128.7|174998.7|175069.5|174939.5|28
1755131100000|2025-08-14 00:25:00|175067.6|174937.6|175044.8|174914.8|175070.5|174940.5|175044.6|174914.6|33
1755131400000|2025-08-14 00:30:00|175055|174925|175023.9|174893.9|175079.8|174949.8|175003.4|174873.4|39
1755131700000|2025-08-14 00:35:00|175025.2|174895.2|174985.6|174855.6|175031.1|174901.1|174983.5|174853.5|22
1755132000000|2025-08-14 00:40:00|174995.3|174865.3|175015.4|174885.4|175015.4|174885.4|174984.4|174854.4|40
1755132300000|2025-08-14 00:45:00|175016.2|174886.2|175024.2|174894.2|175051.5|174921.5|175008.6|174878.6|85
1755132600000|2025-08-14 00:50:00|175030.9|174900.9|174974|174844|175030.9|174900.9|174970.5|174840.5|56
1755132900000|2025-08-14 00:55:00|174971.8|174841.8|174969.6|174839.6|174982.5|174852.5|174951.4|174821.4|246
1755133200000|2025-08-14 01:00:00|174971.1|174841.1|174986.1|174856.1|174993.7|174863.7|174939.1|174809.1|154
1755133500000|2025-08-14 01:05:00|174994.8|174864.8|175028.8|174898.8|175030.5|174900.5|174994.8|174864.8|45
1755133800000|2025-08-14 01:10:00|175020.8|174890.8|175011.1|174881.1|175025.6|174895.6|174987.1|174857.1|82
1755134100000|2025-08-14 01:15:00|175012.5|174882.5|175017.2|174887.2|175024.6|174894.6|175001.5|174871.5|78
1755134400000|2025-08-14 01:20:00|175015.8|174885.8|174927.8|174797.8|175021.2|174891.2|174912.3|174782.3|218
1755134700000|2025-08-14 01:25:00|174932.6|174802.6|174947.6|174817.6|174947.6|174817.6|174928.4|174798.4|156
1755135000000|2025-08-14 01:30:00|174933|174803|175029.9|174899.9|175039.1|174909.1|174920.5|174790.5|121
1755135300000|2025-08-14 01:35:00|175038.1|174908.1|175113.1|174983.1|175149.3|175019.3|175027.2|174897.2|217
1755135600000|2025-08-14 01:40:00|175109.7|174979.7|175087.1|174957.1|175113.3|174983.3|175039.6|174909.6|272
1755135900000|2025-08-14 01:45:00|175082|174952|175046.9|174916.9|175090.3|174960.3|175041.2|174911.2|61
1755136200000|2025-08-14 01:50:00|175042.8|174912.8|175088.2|174958.2|175094|174964|175031|174901|118
1755136500000|2025-08-14 01:55:00|175081.1|174951.1|175087.2|174957.2|175097.7|174967.7|175077.8|174947.8|17
1755136800000|2025-08-14 02:00:00|175085.3|174955.3|175151.2|175021.2|175162.7|175032.7|175085.3|174955.3|262
1755137100000|2025-08-14 02:05:00|175145.1|175015.1|175146.4|175016.4|175163.8|175033.8|175135.8|175005.8|210
1755137400000|2025-08-14 02:10:00|175146.8|175016.8|175139.9|175009.9|175162.4|175032.4|175116.8|174986.8|344
1755137700000|2025-08-14 02:15:00|175134|175004|175230|175100|175278.7|175126.2|175134|175004|84
1755138000000|2025-08-14 02:20:00|175217|175087|175244.3|175114.3|175253.3|175123.3|175211.4|175081.4|560
1755138300000|2025-08-14 02:25:00|175241.4|175111.4|175267.2|175137.2|175267.2|175137.2|175226.8|175096.8|88
1755138600000|2025-08-14 02:30:00|175299.9|175169.9|175312.1|175182.1|175346.5|175216.5|175299.9|175169.9|209
1755138900000|2025-08-14 02:35:00|175322.9|175192.9|175283.3|175153.3|175334.3|175204.3|175278.1|175148.1|292
1755139200000|2025-08-14 02:40:00|175286.1|175156.1|175282.2|175152.2|175315.9|175185.9|175278.8|175148.8|31
1755139500000|2025-08-14 02:45:00|175308.3|175178.3|175326.6|175196.6|175330.8|175200.8|175302.4|175172.4|51
1755139800000|2025-08-14 02:50:00|175325.1|175195.1|175319|175189|175341.9|175211.9|175306.8|175176.8|285
1755140100000|2025-08-14 02:55:00|175320.4|175190.4|175251.8|175121.8|175325.4|175195.4|175245.5|175115.5|138
1755140400000|2025-08-14 03:00:00|175251|175121|175247.8|175117.8|175257.5|175127.5|175243.8|175113.8|67
1755140700000|2025-08-14 03:05:00|175254.2|175124.2|175276.6|175146.6|175319.1|175189.1|175254.2|175124.2|109
1755141000000|2025-08-14 03:10:00|175269.3|175139.3|175263.5|175133.5|175278.3|175148.3|175242.7|175112.7|110
1755141300000|2025-08-14 03:15:00|175258.5|175128.5|175239.9|175109.9|175287.9|175150.8|175230|175068.2|110
1755141600000|2025-08-14 03:20:00|175241.7|175111.7|175239|175109|175245.8|175115.8|175225.9|175095.9|59
1755141900000|2025-08-14 03:25:00|175233.8|175103.8|175322.2|175192.2|175326.1|175196.1|175232.5|175102.5|48
1755142200000|2025-08-14 03:30:00|175323.1|175193.1|175390.6|175260.6|175392.1|175262.1|175314.6|175184.6|94
1755142500000|2025-08-14 03:35:00|175415.6|175285.6|175405.9|175275.9|175425.7|175295.7|175401.9|175271.9|41
1755142800000|2025-08-14 03:40:00|175407.1|175277.1|175399.4|175269.4|175448.5|175294|175397.4|175234.2|27
1755143100000|2025-08-14 03:45:00|175402.2|175272.2|175415.3|175285.3|175473.8|175339.2|175399.6|175254.5|18
1755143400000|2025-08-14 03:50:00|175400.4|175270.4|175449.4|175319.4|175488.9|175330.1|175400.4|175257.4|74
1755143700000|2025-08-14 03:55:00|175423.9|175293.9|175428|175298|175440.2|175310.2|175418.6|175288.6|35
1755144000000|2025-08-14 04:00:00|175436.5|175306.5|175430.4|175300.4|175443|175313|175422.5|175292.5|21
1755144300000|2025-08-14 04:05:00|175424.9|175294.9|175433|175303|175457.2|175327.2|175424.9|175294.9|24
1755144600000|2025-08-14 04:10:00|175438.5|175308.5|175324.1|175194.1|175464.1|175334.1|175323.6|175193.6|33
1755144900000|2025-08-14 04:15:00|175324.6|175194.6|175362|175232|175375.8|175245.8|175324.6|175194.6|16
1755145200000|2025-08-14 04:20:00|175357.4|175227.4|175333.1|175203.1|175357.4|175227.4|175309.1|175179.1|134
1755145500000|2025-08-14 04:25:00|175320.9|175190.9|175323.2|175193.2|175395.7|175209|175309.8|175123.1|41
1755145800000|2025-08-14 04:30:00|175317.7|175187.7|175322.7|175192.7|175354|175203.1|175304.7|175146|68
1755146100000|2025-08-14 04:35:00|175317.8|175187.8|175326.2|175196.2|175333|175203|175289.4|175159.4|405
1755146400000|2025-08-14 04:40:00|175334.1|175204.1|175313.1|175183.1|175336.3|175206.3|175285.9|175123.6|282
1755146700000|2025-08-14 04:45:00|175328.6|175198.6|175320.3|175190.3|175382.3|175204.8|175299.5|175138|156
1755147000000|2025-08-14 04:50:00|175311.6|175181.6|175294.6|175164.6|175349.1|175219.1|175282.1|175107.2|268
1755147300000|2025-08-14 04:55:00|175329|175121|175306.3|175176.3|175340|175187.4|175294.6|175121|82
1755147600000|2025-08-14 05:00:00|175308.2|175178.2|175318.2|175188.2|175332.8|175202.8|175304.2|175174.2|152
1755147900000|2025-08-14 05:05:00|175318.1|175188.1|175333.4|175203.4|175341|175211|175302.8|175172.8|86
1755148200000|2025-08-14 05:10:00|175329.3|175199.3|175341|175211|175341.3|175211.3|175319|175189|95
1755148500000|2025-08-14 05:15:00|175338.4|175208.4|175331.5|175201.5|175351.6|175221.6|175321.6|175191.6|37
1755148800000|2025-08-14 05:20:00|175329.5|175199.5|175438.1|175308.1|175447.3|175317.3|175329.5|175199.5|41
1755149100000|2025-08-14 05:25:00|175442.7|175312.7|175493.4|175363.4|175497|175367|175437.6|175307.6|73
1755149400000|2025-08-14 05:30:00|175490|175360|175491.8|175361.8|175500|175370|175487.6|175357.6|41
1755149700000|2025-08-14 05:35:00|175495.8|175365.8|175488|175358|175495.8|175365.8|175488|175358|23
1755150000000|2025-08-14 05:40:00|175487.3|175357.3|175490.3|175360.3|175495.7|175365.7|175487.1|175357.1|45
1755150300000|2025-08-14 05:45:00|175490.7|175360.7|175404.8|175274.8|175490.7|175360.7|175377.1|175247.1|59
1755150600000|2025-08-14 05:50:00|175407.6|175277.6|175421.4|175291.4|175428.3|175298.3|175394.4|175264.4|63
1755150900000|2025-08-14 05:55:00|175397.2|175267.2|175458.5|175328.5|175539.9|175409.9|175395.7|175265.7|66
1755151200000|2025-08-14 06:00:00|175457.6|175327.6|175486.9|175356.9|175494|175368.6|175424.4|175315.7|341
1755151500000|2025-08-14 06:05:00|175493.1|175363.1|175393.9|175303.9|175493.1|175392.3|175375.6|175285.6|283
1755151800000|2025-08-14 06:10:00|175385.9|175295.9|175277.5|175187.5|175394.4|175304.4|175251.5|175161.5|383
1755152100000|2025-08-14 06:15:00|175279|175189|175381|175291|175418.5|175328.5|175277.3|175187.3|180
1755152400000|2025-08-14 06:20:00|175382.5|175292.5|175471|175381|175490|175400|175378.3|175288.3|247
1755152700000|2025-08-14 06:25:00|175463.4|175373.4|175449|175359|175497.9|175407.9|175436.3|175329.9|281
1755153000000|2025-08-14 06:30:00|175447.4|175357.4|175391.4|175301.4|175477.9|175387.9|175386|175296|242
1755153300000|2025-08-14 06:35:00|175393.6|175303.6|175558.4|175468.4|175589.4|175499.4|175383.7|175293.7|254
1755153600000|2025-08-14 06:40:00|175561|175471|175668|175578|175711.1|175603.9|175553|175441.5|287
1755153900000|2025-08-14 06:45:00|175668.3|175578.3|175756.5|175666.5|175770|175680|175551.7|175445.3|274
1755154200000|2025-08-14 06:50:00|175758.9|175668.9|175737|175647|175776.8|175686.8|175694.6|175604.6|307
1755154500000|2025-08-14 06:55:00|175738.4|175648.4|175781.4|175691.4|175802|175712|175730.1|175620.3|252
1755154800000|2025-08-14 07:00:00|175770.6|175680.6|175724.5|175634.5|175778.1|175688.1|175682.1|175592.1|297
1755155100000|2025-08-14 07:05:00|175720.9|175630.9|175764.6|175674.6|175776.6|175686.6|175720.9|175630.9|234
1755155400000|2025-08-14 07:10:00|175765.3|175675.3|175654.4|175524.4|175765.3|175675.3|175580|175477.1|368
1755155700000|2025-08-14 07:15:00|175649.4|175519.4|175720|175630|175729.9|175639.9|175595.2|175505.2|540
1755156000000|2025-08-14 07:20:00|175726.9|175636.9|175697.7|175607.7|175770.5|175659.6|175663.7|175569.9|326
1755156300000|2025-08-14 07:25:00|175701.9|175611.9|175640.6|175550.6|175701.9|175611.9|175599|175509|224
1755156600000|2025-08-14 07:30:00|175641.6|175551.6|175660.2|175570.2|175710.7|175620.7|175631.8|175541.8|350
1755156900000|2025-08-14 07:35:00|175662.1|175572.1|175626|175536|175680.8|175590.8|175595.3|175505.3|194
1755157200000|2025-08-14 07:40:00|175627.3|175537.3|175813.9|175723.9|175822.1|175732.1|175625.1|175535.1|260
1755157500000|2025-08-14 07:45:00|175809.9|175719.9|175830.2|175740.2|175894.9|175804.9|175789.3|175699.3|232
1755157800000|2025-08-14 07:50:00|175831.7|175741.7|175846.7|175756.7|175880.3|175790.3|175831|175741|140
1755158100000|2025-08-14 07:55:00|175844.9|175754.9|175877.5|175787.5|175960.8|175870.8|175843.6|175753.6|183
1755158400000|2025-08-14 08:00:00|175874.6|175784.6|175777.5|175647.5|175912.3|175810.3|175752.6|175635.3|332
1755158700000|2025-08-14 08:05:00|175776.8|175646.8|175798.8|175708.8|175955.5|175846.8|175730.4|175616.9|374
1755159000000|2025-08-14 08:10:00|175800|175710|175660|175570|175831.7|175721.9|175623|175530|333
1755159300000|2025-08-14 08:15:00|175658.2|175568.2|175652.4|175562.4|175759.1|175636|175633.5|175543.5|451
1755159600000|2025-08-14 08:20:00|175649|175559|175656.3|175566.3|175726.6|175596.6|175642.2|175534|382
1755159900000|2025-08-14 08:25:00|175657.3|175567.3|175622.9|175532.9|175673.4|175583.4|175615.4|175525.4|238
1755160200000|2025-08-14 08:30:00|175628.9|175538.9|175641.4|175551.4|175662|175572|175615.2|175525.2|367
1755160500000|2025-08-14 08:35:00|175639.5|175549.5|175700.8|175610.8|175715.3|175625.3|175635.3|175545.3|474
1755160800000|2025-08-14 08:40:00|175703.8|175613.8|175741.5|175651.5|175751.4|175661.4|175687.8|175597.8|461
1755161100000|2025-08-14 08:45:00|175743.1|175653.1|175818.1|175728.1|175854.9|175741|175701.1|175589.9|472
1755161400000|2025-08-14 08:50:00|175814.6|175724.6|175808.8|175718.8|175864.1|175774.1|175785|175695|399
1755161700000|2025-08-14 08:55:00|175810.7|175720.7|175838.3|175748.3|175848.9|175758.9|175756.8|175666.8|212
1755162000000|2025-08-14 09:00:00|175846.4|175756.4|175762.9|175672.9|175861.2|175756.4|175759|175669|431
1755162300000|2025-08-14 09:05:00|175761.9|175671.9|175729.1|175639.1|175778.4|175688.4|175715.5|175625.5|307
1755162600000|2025-08-14 09:10:00|175724.4|175634.4|175705.6|175615.6|175739.7|175649.7|175676.3|175586.3|255
1755162900000|2025-08-14 09:15:00|175709|175619|175628.5|175538.5|175719.8|175629.8|175628.5|175538.5|195
1755163200000|2025-08-14 09:20:00|175630.3|175540.3|175655.3|175565.3|175672|175582|175624.5|175534.5|150
1755163500000|2025-08-14 09:25:00|175652.4|175562.4|175641.7|175551.7|175668.4|175571.1|175588.7|175498.7|393
1755163800000|2025-08-14 09:30:00|175643.7|175553.7|175619.1|175529.1|175656.2|175566.2|175586.5|175496.5|130
1755164100000|2025-08-14 09:35:00|175615.9|175525.9|175604.7|175514.7|175626.5|175536.5|175602.6|175512.6|102
1755164400000|2025-08-14 09:40:00|175604.8|175514.8|175699.2|175609.2|175713.7|175623.7|175597.7|175507.7|276
1755164700000|2025-08-14 09:45:00|175703|175613|175706.5|175616.5|175806.9|175699|175697.1|175607.1|228
1755165000000|2025-08-14 09:50:00|175707.5|175617.5|175735.3|175645.3|175758.9|175668.9|175703.7|175613.7|156
1755165300000|2025-08-14 09:55:00|175736.4|175646.4|175755.8|175665.8|175783.9|175693.9|175730.9|175640.9|131
1755165600000|2025-08-14 10:00:00|175756.9|175666.9|175727.5|175637.5|175780.5|175690.5|175717.9|175613.5|109
1755165900000|2025-08-14 10:05:00|175730.6|175640.6|175722.1|175632.1|175753.4|175663.4|175701.1|175611.1|210
1755166200000|2025-08-14 10:10:00|175723.4|175633.4|175732|175642|175759.1|175669.1|175701.8|175611.8|138
1755166500000|2025-08-14 10:15:00|175730.9|175640.9|175681.1|175591.1|175730.9|175640.9|175669.1|175579.1|141
1755166800000|2025-08-14 10:20:00|175679.5|175589.5|175642.5|175552.5|175679.5|175589.5|175620.1|175530.1|133
1755167100000|2025-08-14 10:25:00|175640.9|175550.9|175623.2|175533.2|175645|175555|175563.7|175473.7|330
1755167400000|2025-08-14 10:30:00|175624.5|175534.5|175565.1|175435.1|175643.5|175553.5|175552.9|175429.9|253
1755167700000|2025-08-14 10:35:00|175559.9|175429.9|175559.1|175469.1|175594.8|175504.8|175555.3|175429.9|231
1755168000000|2025-08-14 10:40:00|175556.7|175466.7|175615.7|175525.7|175641.6|175551.6|175556.4|175466.4|222
1755168300000|2025-08-14 10:45:00|175611.7|175521.7|175619.2|175529.2|175649.5|175559.5|175605.2|175515.2|148
1755168600000|2025-08-14 10:50:00|175617.4|175527.4|175612.1|175522.1|175648.9|175558.9|175598|175507|133
1755168900000|2025-08-14 10:55:00|175614.6|175524.6|175604.3|175514.3|175661.4|175571.4|175596.7|175506.7|300
1755169200000|2025-08-14 11:00:00|175606.4|175516.4|175593|175503|175622.3|175532.3|175582.4|175492.4|170
1755169500000|2025-08-14 11:05:00|175595.6|175505.6|175592.2|175502.2|175601.8|175511.8|175577.3|175487.3|166
1755169800000|2025-08-14 11:10:00|175588.8|175498.8|175626.7|175536.7|175689.3|175599.3|175588.8|175498.8|165
1755170100000|2025-08-14 11:15:00|175624.3|175534.3|175695.7|175605.7|175731.3|175607.4|175619|175529|229
1755170400000|2025-08-14 11:20:00|175697.3|175607.3|175723.1|175593.1|175725.6|175621.4|175674.6|175572.9|156
1755170700000|2025-08-14 11:25:00|175719.7|175589.7|175737|175647|175776.7|175651.1|175698.8|175586.6|121
1755171000000|2025-08-14 11:30:00|175734.8|175644.8|175696|175606|175737|175647|175695.2|175605.2|101
1755171300000|2025-08-14 11:35:00|175699.1|175609.1|175769.5|175639.5|175776.3|175646.3|175658.2|175567.9|236
1755171600000|2025-08-14 11:40:00|175770.3|175640.3|175772.9|175682.9|175800.4|175710.4|175740.3|175626.5|118
1755171900000|2025-08-14 11:45:00|175770.8|175680.8|175831.1|175741.1|175843.7|175753.7|175770.3|175680.3|198
1755172200000|2025-08-14 11:50:00|175830|175740|175806.6|175716.6|175838.9|175748.9|175805.5|175715.5|178
1755172500000|2025-08-14 11:55:00|175811.7|175721.7|175798.7|175708.7|175895.9|175782.8|175790.4|175700.4|180
1755172800000|2025-08-14 12:00:00|175797.8|175707.8|175796.5|175706.5|175812.1|175722.1|175762|175672|279
1755173100000|2025-08-14 12:05:00|175797.6|175707.6|175807.2|175717.2|175837.6|175747.6|175797.6|175707.6|215
1755173400000|2025-08-14 12:10:00|175803.5|175713.5|175830.9|175740.9|175841.8|175751.8|175788.2|175698.2|173
1755173700000|2025-08-14 12:15:00|175831.2|175741.2|175881.1|175791.1|175909.9|175798.8|175821.5|175731.5|140
1755174000000|2025-08-14 12:20:00|175876|175786|175751.5|175621.5|175876|175786|175704.5|175594.4|387
1755174300000|2025-08-14 12:25:00|175749.5|175619.5|175949.2|175655.5|175949.2|175739.4|175705|175613|108
1755174600000|2025-08-14 12:30:00|175952.9|175657.1|176385.2|176255.2|176740.9|176569.8|175847.5|175657.1|718
1755174900000|2025-08-14 12:35:00|176373.1|176243.1|176215.6|176085.6|176378.8|176248.8|176111.2|175998.6|695
1755175200000|2025-08-14 12:40:00|176213.5|176083.5|176039.7|175909.7|176323.5|176214.8|176030.9|175900.9|684
1755175500000|2025-08-14 12:45:00|176066.9|175936.9|176118.7|176028.7|176185.2|176055.2|176023.4|175899.9|565
1755175800000|2025-08-14 12:50:00|176121|176031|176186|176096|176256.6|176138.9|175984.1|175894.1|596
1755176100000|2025-08-14 12:55:00|176186.7|176096.7|176313.9|176223.9|176489.3|176359.3|176186.7|176068.1|712
1755176400000|2025-08-14 13:00:00|176312.7|176222.7|176439.5|176309.5|176528.8|176406|176307.8|176217.8|511
1755176700000|2025-08-14 13:05:00|176441.1|176311.1|176361.1|176271.1|176485|176395|176361.1|176271.1|467
1755177000000|2025-08-14 13:10:00|176355|176265|176327.1|176237.1|176403.5|176313.5|176261|176171|392
1755177300000|2025-08-14 13:15:00|176328.7|176238.7|176315|176225|176352.3|176262.3|176188.6|176098.6|550
1755177600000|2025-08-14 13:20:00|176317.8|176227.8|176395.5|176305.5|176411.4|176321.4|176311.5|176210.5|348
1755177900000|2025-08-14 13:25:00|176394.7|176304.7|176418.1|176328.1|176433.9|176343.9|176359|176269|361
1755178200000|2025-08-14 13:30:00|176423.3|176333.3|176274.3|176184.3|176430|176340|176264|176165.7|400
1755178500000|2025-08-14 13:35:00|176274.4|176184.4|176166.3|176076.3|176292.5|176202.5|176152.8|176062.8|490
1755178800000|2025-08-14 13:40:00|176165.9|176075.9|176221.6|176131.6|176232.2|176142.2|176108.9|176018.9|454
1755179100000|2025-08-14 13:45:00|176222.6|176132.6|176313.7|176223.7|176342.7|176252.7|176216.9|176126.9|371
1755179400000|2025-08-14 13:50:00|176316.4|176226.4|176399.7|176309.7|176415.2|176325.2|176291.6|176201.6|342
1755179700000|2025-08-14 13:55:00|176403.6|176313.6|176480.2|176390.2|176485.5|176395.5|176367|176276|355
1755180000000|2025-08-14 14:00:00|176483.3|176393.3|176490|176400|176498.2|176408.2|176413.6|176323.6|436
1755180300000|2025-08-14 14:05:00|176496|176406|176475.5|176385.5|176681|176591|176470.4|176358|579
1755180600000|2025-08-14 14:10:00|176476.6|176386.6|176468.3|176378.3|176507.8|176417.8|176394.7|176304.7|352
1755180900000|2025-08-14 14:15:00|176469.1|176379.1|176311.2|176221.2|176469.1|176379.1|176287.6|176197.6|447
1755181200000|2025-08-14 14:20:00|176309.5|176219.5|176327.8|176197.8|176381.4|176264|176291.3|176189.6|406
1755181500000|2025-08-14 14:25:00|176329.9|176199.9|176182.6|176092.6|176349.3|176219.3|176182.2|176092.2|546
1755181800000|2025-08-14 14:30:00|176181.2|176091.2|176200.3|176110.3|176217.5|176114.4|176079|175989|288
1755182100000|2025-08-14 14:35:00|176224.1|176094.1|176203.4|176073.4|176237.2|176134.1|176146.6|176056.6|246
1755182400000|2025-08-14 14:40:00|176203.5|176073.5|176203.1|176073.1|176219.3|176117.9|176161.3|176054.8|467
1755182700000|2025-08-14 14:45:00|176197.3|176067.3|176111.6|176021.6|176203.9|176084.2|176063|175960.3|341
1755183000000|2025-08-14 14:50:00|176112.5|176022.5|176121.5|176031.5|176149.6|176059.6|176098.8|176008.8|190
1755183300000|2025-08-14 14:55:00|176120.4|176030.4|176095.7|176005.7|176133.6|176043.6|176037.3|175947.3|264
1755183600000|2025-08-14 15:00:00|176089.5|175999.5|176272.3|176142.3|176274.8|176172.3|176061.1|175971.1|484
1755183900000|2025-08-14 15:05:00|176267.5|176137.5|176381.6|176251.6|176402.8|176306.2|176261.7|176132.7|308
1755184200000|2025-08-14 15:10:00|176385.4|176255.4|176375.4|176285.4|176474|176364.7|176356|176245.6|422
1755184500000|2025-08-14 15:15:00|176375.2|176285.2|176417.2|176327.2|176424.6|176334.6|176356|176266|513
1755184800000|2025-08-14 15:20:00|176424|176334|176504.3|176374.3|176506.9|176398.5|176372.7|176282.7|300
1755185100000|2025-08-14 15:25:00|176506.6|176376.6|176570.8|176480.8|176597.6|176481.6|176494.9|176364.9|157
1755185400000|2025-08-14 15:30:00|176570|176480|176589.5|176499.5|176637.6|176536.2|176567.5|176457.2|211
1755185700000|2025-08-14 15:35:00|176587.6|176497.6|176738|176648|176767.1|176658.1|176586.5|176496.5|337
1755186000000|2025-08-14 15:40:00|176740.7|176650.7|176678.8|176548.8|176772.3|176682.3|176632.1|176522.7|351
1755186300000|2025-08-14 15:45:00|176677.6|176547.6|176549.2|176419.2|176692.5|176562.5|176506.8|176405.3|402
1755186600000|2025-08-14 15:50:00|176544.1|176414.1|176487.3|176357.3|176581.9|176451.9|176466.1|176344.6|561
1755186900000|2025-08-14 15:55:00|176490.1|176360.1|176389.8|176259.8|176510.7|176381.4|176378|176248|514
1755187200000|2025-08-14 16:00:00|176390.6|176260.6|176193.6|176103.6|176399.4|176269.4|176180.7|176050.7|388
1755187500000|2025-08-14 16:05:00|176223.7|176093.7|176389.9|176259.9|176403.3|176289.1|176195.7|176076.9|397
1755187800000|2025-08-14 16:10:00|176394.7|176264.7|176529.7|176439.7|176529.7|176439.7|176388.4|176258.4|336
1755188100000|2025-08-14 16:15:00|176526.1|176436.1|176419|176289|176532.5|176442.5|176392.2|176284.1|313
1755188400000|2025-08-14 16:20:00|176428.3|176298.3|176427.2|176337.2|176468.6|176355.7|176400.2|176286.2|340
1755188700000|2025-08-14 16:25:00|176420.5|176330.5|176404.1|176274.1|176445.8|176349.8|176386.1|176270|342
1755189000000|2025-08-14 16:30:00|176404.8|176274.8|176419.8|176289.8|176429.4|176326.5|176389.3|176272|218
1755189300000|2025-08-14 16:35:00|176412.5|176282.5|176306.4|176216.4|176418.5|176288.5|176211.8|176111.7|385
1755189600000|2025-08-14 16:40:00|176304.3|176214.3|176376.1|176246.1|176384.6|176254.6|176254.3|176140.1|431
1755189900000|2025-08-14 16:45:00|176381.4|176251.4|176400.7|176270.7|176426|176296|176367.1|176237.1|213
1755190200000|2025-08-14 16:50:00|176404.5|176274.5|176400.8|176270.8|176449|176293|176356.9|176249|192
1755190500000|2025-08-14 16:55:00|176402.6|176272.6|176420.6|176330.6|176469.5|176368|176380.1|176272.6|749
1755190800000|2025-08-14 17:00:00|176415.8|176325.8|176359.4|176229.4|176433.2|176333.5|176320.5|176209.4|298
1755191100000|2025-08-14 17:05:00|176358.7|176228.7|176297.5|176207.5|176364.4|176234.4|176281.6|176191.6|527
1755191400000|2025-08-14 17:10:00|176301.9|176211.9|176186.2|176096.2|176303.7|176213.7|176182.7|176076.2|427
1755191700000|2025-08-14 17:15:00|176188.7|176098.7|176276.6|176146.6|176278.2|176148.2|176179.6|176077|497
1755192000000|2025-08-14 17:20:00|176272.6|176142.6|176169|176079|176278.2|176148.2|176153.9|176034.5|292
1755192300000|2025-08-14 17:25:00|176165|176075|176184.3|176094.3|176218.9|176097.2|176160.6|176046.7|423
1755192600000|2025-08-14 17:30:00|176176.7|176086.7|176208|176078|176226.8|176098.5|176174.6|176065.7|449
1755192900000|2025-08-14 17:35:00|176204.4|176074.4|176309|176179|176321.8|176191.8|176204.4|176074.4|131
1755193200000|2025-08-14 17:40:00|176305.7|176175.7|176316.4|176186.4|176328.6|176198.6|176302.5|176172.5|87
1755193500000|2025-08-14 17:45:00|176320.3|176190.3|176299.2|176169.2|176327.6|176215.7|176271|176158.3|257
1755193800000|2025-08-14 17:50:00|176294.6|176164.6|176259.7|176129.7|176303.9|176173.9|176245.7|176115.7|206
1755194100000|2025-08-14 17:55:00|176259.4|176129.4|176149.4|176059.4|176272.2|176165.4|176149.4|176059.4|394
1755194400000|2025-08-14 18:00:00|176152.8|176062.8|176231.9|176101.9|176236|176137.9|176145|176055|440
1755194700000|2025-08-14 18:05:00|176247.8|176117.8|176286.8|176156.8|176303.2|176213.2|176179.3|176089.3|402
1755195000000|2025-08-14 18:10:00|176285.6|176155.6|176280|176150|176287.3|176157.3|176274.2|176144.2|168
1755195300000|2025-08-14 18:15:00|176282|176152|176273|176143|176301.9|176171.9|176273|176143|183
1755195600000|2025-08-14 18:20:00|176278.9|176148.9|176233.6|176143.6|176285.8|176177.6|176207.7|176117.7|241
1755195900000|2025-08-14 18:25:00|176236.4|176146.4|176177.9|176047.9|176243.7|176153.7|176153.4|176042.6|200
1755196200000|2025-08-14 18:30:00|176173.2|176043.2|176190.3|176060.3|176220.9|176090.9|176152.7|176043.2|491
1755196500000|2025-08-14 18:35:00|176188.7|176058.7|176060.9|175930.9|176188.7|176058.7|176051.6|175921.6|377
1755196800000|2025-08-14 18:40:00|176056.1|175926.1|176059.8|175929.8|176100.4|175982.8|176041.6|175911.6|339
1755197100000|2025-08-14 18:45:00|176065.2|175935.2|176051.9|175921.9|176075.4|175945.4|176045.7|175915.7|290
1755197400000|2025-08-14 18:50:00|176057.4|175927.4|175997.6|175907.6|176060.7|175965.1|175995.3|175905.3|297
1755197700000|2025-08-14 18:55:00|175995.7|175905.7|176064.8|175934.8|176117|175987|175984.8|175872.7|240
1755198000000|2025-08-14 19:00:00|176059.3|175929.3|176016.6|175886.6|176097|175969.7|176009.3|175879.3|93
1755198300000|2025-08-14 19:05:00|176010.2|175880.2|175930|175800|176035.8|175905.8|175927.2|175797.2|92
1755198600000|2025-08-14 19:10:00|175930.1|175800.1|176035.7|175905.7|176080.7|175950.7|175923.5|175793.5|116
1755198900000|2025-08-14 19:15:00|176037.9|175907.9|176080.4|175950.4|176093.4|175963.4|176030.3|175900.3|233
1755199200000|2025-08-14 19:20:00|176083.6|175953.6|176091.7|175961.7|176097.1|175967.1|176065.8|175935.8|222
1755199500000|2025-08-14 19:25:00|176089.8|175959.8|176019.2|175929.2|176101.5|175971.5|176019.2|175929.2|166
1755199800000|2025-08-14 19:30:00|176027.4|175937.4|176015.1|175885.1|176053.7|175938.8|176002.4|175872.4|70
1755200100000|2025-08-14 19:35:00|176015.7|175885.7|176015.7|175885.7|176040.5|175910.5|176015.3|175885.3|53
1755200400000|2025-08-14 19:40:00|176018.2|175888.2|176018.9|175888.9|176028|175898|176013.1|175883.1|62
1755200700000|2025-08-14 19:45:00|176015.3|175885.3|176036.9|175906.9|176098.5|175968.5|176015.3|175885.3|75
1755201000000|2025-08-14 19:50:00|176038.9|175908.9|176091|175961|176099.7|175981|176036.4|175906.4|78
1755201300000|2025-08-14 19:55:00|176092.4|175962.4|176069.4|175939.4|176100.9|175970.9|176023.1|175910.4|101
1755201600000|2025-08-14 20:00:00|176071.7|175941.7|176104|175974|176113.9|175983.9|176071.7|175941.7|167
1755201900000|2025-08-14 20:05:00|176098.7|175968.7|176090.6|175960.6|176101.6|175971.6|176085.2|175955.2|35
1755202200000|2025-08-14 20:10:00|176091|175961|176160|175921|176162.1|175963.6|176082.2|175888.1|23
1755202500000|2025-08-14 20:15:00|176094.8|175964.8|176090|175960|176150.7|175986|176083.5|175902.5|25
1755202800000|2025-08-14 20:20:00|176090.2|175960.2|176088.7|175958.7|176134.5|175978.5|176088.2|175914|23
1755203100000|2025-08-14 20:25:00|176095.4|175965.4|176084.7|175954.7|176109.2|175979.2|176068.9|175938.9|39
1755203400000|2025-08-14 20:30:00|176083.3|175953.3|175994.3|175864.3|176162|175953.3|175960.5|175796|27
1755203700000|2025-08-14 20:35:00|175992.9|175862.9|175992.3|175862.3|176092.1|175862.9|175991.5|175756.4|18
1755204000000|2025-08-14 20:40:00|176063.7|175759.9|175990.9|175860.9|176063.7|175893.1|175952.4|175759.9|439
1755204300000|2025-08-14 20:45:00|176009.3|175879.3|176273.7|176025.9|176380.9|176065.7|175997|175731.4|156
1755204600000|2025-08-14 20:50:00|176264.7|176038.3|176139.6|175874.4|176292.2|176103.1|176070.9|175735.7|928
1755204900000|2025-08-14 20:55:00|176123.9|175838.7|176321|175979|176321|175979|176062.5|175751.2|967
1755205200000|2025-08-14 21:00:00|176320.9|175978.9|176277.1|175935.1|176320.9|175978.9|176277.1|175935.1|2
1755207600000|2025-08-14 21:40:00|176221|175879|176202.7|175860.7|176221.1|175879.1|176202.7|175860.7|11
1755207900000|2025-08-14 21:45:00|176244.3|175902.3|176244.3|175902.3|176244.3|175902.3|176244.3|175902.3|1
1755208200000|2025-08-14 21:50:00|176238.9|175896.9|176244.2|175902.2|176244.2|175902.2|176238.9|175896.9|3
1755208500000|2025-08-14 21:55:00|176235.8|175893.8|176197.7|175855.7|176235.8|175893.8|176197.7|175855.7|4
1755208800000|2025-08-14 22:00:00|176147.8|175805.8|176290.2|175948.2|176429.7|176087.7|176099|175757|771
1755209100000|2025-08-14 22:05:00|176288.6|175946.6|176172.6|175830.6|176408.5|176066.5|176119.9|175777.9|414
1755209400000|2025-08-14 22:10:00|176175.6|175833.6|176162.6|175820.6|176238.5|175896.5|176158.2|175816.2|128
1755209700000|2025-08-14 22:15:00|176162.7|175820.7|176177.6|175835.6|176246.4|175904.4|176161.8|175819.8|88
1755210000000|2025-08-14 22:20:00|176198.4|175856.4|176190.4|175848.4|176202.5|175860.5|176176.7|175834.7|17
1755210300000|2025-08-14 22:25:00|176183|175841|176409.2|176067.2|176492.9|176150.9|176098|175756|439
1755210600000|2025-08-14 22:30:00|176346.1|176004.1|176503.7|176161.7|176523.8|176181.8|176224.8|175905|774
1755210900000|2025-08-14 22:35:00|176435.9|176093.9|176287|176046.2|176528.5|176186.5|176225.9|175894.5|731
1755211200000|2025-08-14 22:40:00|176336.2|176003|176283|175943.4|176513.4|176171.4|176232.3|175890.3|332
1755211500000|2025-08-14 22:45:00|176248.6|175960.6|176291.9|175988.3|176320.1|176027.6|176246.7|175924.2|78
1755211800000|2025-08-14 22:50:00|176291.7|175988.4|176285.6|175996.6|176292.6|176090.4|176219.9|175977.4|132
1755212100000|2025-08-14 22:55:00|176291.4|175975.7|176278.3|176009.3|176417.8|176121.1|176213.9|175958|122
1755212400000|2025-08-14 23:00:00|176251|176113|176068.7|175938.7|176455|176158.7|176055.2|175925.2|119
1755212700000|2025-08-14 23:05:00|176057.2|175927.2|176069.2|175939.2|176070.3|175940.3|176055.7|175925.7|96
1755213000000|2025-08-14 23:10:00|176057.5|175927.5|176069.9|175939.9|176071.9|175941.9|176057.5|175927.5|47
1755213300000|2025-08-14 23:15:00|176075|175945|176059.1|175929.1|176080.8|175950.8|176058.7|175928.7|20
1755213600000|2025-08-14 23:20:00|176070.5|175940.5|176068.3|175938.3|176073|175943|176057.2|175927.2|67
1755213900000|2025-08-14 23:25:00|176069.7|175939.7|176070.6|175940.6|176073.8|175943.8|176059.1|175929.1|42
1755214200000|2025-08-14 23:30:00|176059.3|175929.3|176062.9|175932.9|176072|175942|176057.2|175927.2|26
1755214500000|2025-08-14 23:35:00|176067.6|175937.6|176017.9|175887.9|176067.6|175937.6|176015|175839.5|24
1755214800000|2025-08-14 23:40:00|176062.3|175842.7|176049.4|175845|176063.9|175891.6|176016.8|175842.7|19
1755215100000|2025-08-14 23:45:00|176017|175887|176062.1|175850.4|176062.1|175893.7|176017|175845.2|19
1755215400000|2025-08-14 23:50:00|176063.6|175847.8|175949.6|175819.6|176063.6|175890.9|175942|175762|19
1755215700000|2025-08-14 23:55:00|176003|175762.3|176005.2|175761.4|176013|175833.6|175950|175758.6|17
1755216000000|2025-08-15 00:00:00|176002.7|175764.5|176015.1|175885.1|176025.5|175895.5|175956.4|175764.5|171
1755216300000|2025-08-15 00:05:00|176013.5|175883.5|175966|175836|176022.2|175892.2|175944.5|175814.5|91
1755216600000|2025-08-15 00:10:00|175962.1|175832.1|175965.8|175835.8|175983.6|175853.6|175953.2|175823.2|387
1755216900000|2025-08-15 00:15:00|175973.3|175843.3|175966.1|175836.1|175977|175847|175951.3|175821.3|123
1755217200000|2025-08-15 00:20:00|175968.1|175838.1|175949.2|175819.2|175972|175842|175942.1|175812.1|89
1755217500000|2025-08-15 00:25:00|175942.8|175812.8|175969.6|175839.6|175974.6|175844.6|175942.8|175812.8|125
1755217800000|2025-08-15 00:30:00|175970.4|175840.4|175966.7|175836.7|175984.7|175854.7|175947.5|175817.5|53
1755218100000|2025-08-15 00:35:00|175958.9|175828.9|175959.7|175829.7|175970.4|175840.4|175956.8|175826.8|64
1755218400000|2025-08-15 00:40:00|175965.7|175835.7|175924.1|175794.1|175970.5|175840.5|175901.8|175771.8|67
1755218700000|2025-08-15 00:45:00|175919.1|175789.1|175943.2|175813.2|175946.9|175816.9|175917|175787|58
1755219000000|2025-08-15 00:50:00|175945.9|175815.9|175931.8|175801.8|175946.8|175816.8|175897.3|175767.3|252
1755219300000|2025-08-15 00:55:00|175926.6|175796.6|175933.9|175803.9|175941.9|175811.9|175900.8|175770.8|85
1755219600000|2025-08-15 01:00:00|175942.7|175812.7|175916.4|175786.4|175958.8|175828.8|175900.2|175770.2|83
1755219900000|2025-08-15 01:05:00|175916.1|175786.1|175952.7|175822.7|175954.9|175824.9|175916.1|175786.1|87
1755220200000|2025-08-15 01:10:00|175945.3|175815.3|175953.3|175823.3|175955.9|175825.9|175938.9|175808.9|36
1755220500000|2025-08-15 01:15:00|175970.6|175840.6|176053.7|175923.7|176071.8|175941.8|175970.6|175840.6|97
1755220800000|2025-08-15 01:20:00|176058.1|175928.1|176035.3|175905.3|176084.8|175954.8|176028.4|175898.4|105
1755221100000|2025-08-15 01:25:00|176030.2|175900.2|176022|175892|176040.8|175910.8|176015.6|175885.6|122
1755221400000|2025-08-15 01:30:00|176022.8|175892.8|175983.8|175853.8|176037.3|175907.3|175976.8|175846.8|126
1755221700000|2025-08-15 01:35:00|175977.5|175847.5|175955.8|175825.8|175984.6|175854.6|175951.9|175821.9|260
1755222000000|2025-08-15 01:40:00|175958.6|175828.6|175945.1|175815.1|175958.6|175828.6|175934.8|175804.8|50
1755222300000|2025-08-15 01:45:00|175946.2|175816.2|175940.6|175810.6|175950.5|175820.5|175933|175803|58
1755222600000|2025-08-15 01:50:00|175947.1|175817.1|175942|175812|175950.6|175820.6|175935.7|175805.7|73
1755222900000|2025-08-15 01:55:00|175944.3|175814.3|175948|175818|175957.9|175827.9|175941.7|175811.7|67
1755223200000|2025-08-15 02:00:00|175952.2|175822.2|175948.5|175818.5|175956|175826|175945.1|175815.1|46
1755223500000|2025-08-15 02:05:00|175952.1|175822.1|175954.7|175824.7|175956.8|175826.8|175947.4|175817.4|41
1755223800000|2025-08-15 02:10:00|175954.1|175824.1|175950.9|175820.9|175955.3|175825.3|175936.4|175806.4|157
1755224100000|2025-08-15 02:15:00|175949.9|175819.9|176027.3|175897.3|176028.2|175898.2|175945.1|175815.1|66
1755224400000|2025-08-15 02:20:00|176026|175896|176087.8|175957.8|176092.1|175962.1|176025.7|175895.7|42
1755224700000|2025-08-15 02:25:00|176090.1|175960.1|176090.5|175960.5|176094.9|175964.9|176087|175957|19
1755225000000|2025-08-15 02:30:00|176087.1|175957.1|176032.8|175902.8|176089.8|175959.8|176024.7|175894.7|156
1755225300000|2025-08-15 02:35:00|176028.7|175898.7|176019.1|175889.1|176041.8|175911.8|176018.7|175888.7|55
1755225600000|2025-08-15 02:40:00|176014.9|175884.9|176019.2|175889.2|176027.4|175897.4|175992|175862|44
1755225900000|2025-08-15 02:45:00|176019.1|175889.1|176011.6|175881.6|176031.8|175901.8|176002|175872|29
1755226200000|2025-08-15 02:50:00|176011.4|175881.4|176016.6|175886.6|176025.6|175895.6|176003.7|175873.7|61
1755226500000|2025-08-15 02:55:00|176009.7|175879.7|175999.3|175869.3|176020.1|175890.1|175986.1|175856.1|46
1755226800000|2025-08-15 03:00:00|175993.2|175863.2|175995|175865|176001.5|175871.5|175984.2|175854.2|114
1755227100000|2025-08-15 03:05:00|175994.6|175864.6|176007|175877|176023.6|175893.6|175994.6|175864.6|115
1755227400000|2025-08-15 03:10:00|176005.7|175875.7|176015.3|175885.3|176021.5|175891.5|176005.2|175875.2|259
1755227700000|2025-08-15 03:15:00|176010.1|175880.1|176006.1|175876.1|176021.2|175891.2|176005.6|175875.6|143
1755228000000|2025-08-15 03:20:00|176007.4|175877.4|176007.7|175877.7|176019.5|175889.5|176005.3|175875.3|57
1755228300000|2025-08-15 03:25:00|176013.7|175883.7|175986.1|175856.1|176014.9|175884.9|175975.5|175845.5|152
1755228600000|2025-08-15 03:30:00|175990.3|175860.3|175829|175699|175998.1|175868.1|175826.4|175696.4|229
1755228900000|2025-08-15 03:35:00|175827.5|175697.5|175830.8|175700.8|175840|175710|175818.1|175688.1|42
1755229200000|2025-08-15 03:40:00|175822.2|175692.2|175862.8|175732.8|175868.8|175738.8|175822.2|175692.2|50
1755229500000|2025-08-15 03:45:00|175857.3|175727.3|175858.4|175728.4|175865.2|175735.2|175846.1|175716.1|58
1755229800000|2025-08-15 03:50:00|175859|175729|175857.3|175727.3|175932.6|175802.6|175854.8|175724.8|58
1755230100000|2025-08-15 03:55:00|175854.5|175724.5|175877.5|175747.5|175880.6|175750.6|175854.5|175724.5|49
1755230400000|2025-08-15 04:00:00|175869.3|175739.3|175864.2|175734.2|175876.8|175746.8|175858.2|175728.2|40
1755230700000|2025-08-15 04:05:00|175872.4|175742.4|175869.4|175739.4|175888.9|175758.9|175861.9|175731.9|143
1755231000000|2025-08-15 04:10:00|175864.8|175734.8|175874.3|175744.3|175882.9|175752.9|175860.8|175730.8|53
1755231300000|2025-08-15 04:15:00|175874.8|175744.8|175873.3|175743.3|175881.6|175751.6|175868.8|175738.8|29
1755231600000|2025-08-15 04:20:00|175869.7|175739.7|175872.7|175742.7|175889.2|175759.2|175867.8|175737.8|45
1755231900000|2025-08-15 04:25:00|175873.3|175743.3|175878.5|175748.5|175885.8|175755.8|175867.5|175737.5|35
1755232200000|2025-08-15 04:30:00|175878.1|175748.1|175926.3|175796.3|175936.2|175806.2|175867.1|175737.1|43
1755232500000|2025-08-15 04:35:00|175935.2|175805.2|175934.5|175804.5|175963.5|175833.5|175929.2|175799.2|48
1755232800000|2025-08-15 04:40:00|175942.6|175812.6|175933.5|175803.5|175982.8|175818.3|175930.5|175769.7|46
1755233100000|2025-08-15 04:45:00|175938.6|175808.6|175939|175809|175947.7|175817.7|175928.9|175798.9|32
1755233400000|2025-08-15 04:50:00|175944.1|175814.1|175927.7|175797.7|175977.2|175833.8|175924.4|175768.8|52
1755233700000|2025-08-15 04:55:00|175925.9|175795.9|175933|175803|175946.6|175816.6|175925.7|175795.7|136
1755234000000|2025-08-15 05:00:00|175941.6|175811.6|175861.4|175731.4|175947.9|175817.9|175848|175718|98
1755234300000|2025-08-15 05:05:00|175861.5|175731.5|175866.1|175736.1|175878.9|175748.9|175854.3|175724.3|27
1755234600000|2025-08-15 05:10:00|175872.4|175742.4|175874.7|175744.7|175887.9|175757.9|175858.9|175728.9|150
1755234900000|2025-08-15 05:15:00|175873.2|175743.2|175860.1|175730.1|175879.1|175749.1|175829.9|175699.9|127
1755235200000|2025-08-15 05:20:00|175858.7|175728.7|175866.6|175736.6|175872.4|175742.4|175852.8|175722.8|30
1755235500000|2025-08-15 05:25:00|175864.4|175734.4|175868.9|175738.9|175871.7|175741.7|175835.5|175705.5|88
1755235800000|2025-08-15 05:30:00|175866.5|175736.5|175809.5|175679.5|175875.4|175745.4|175803.7|175673.7|35
1755236100000|2025-08-15 05:35:00|175815.4|175685.4|175794.5|175664.5|175819|175689|175779.4|175649.4|83
1755236400000|2025-08-15 05:40:00|175806.4|175676.4|175788.8|175658.8|175807.7|175677.7|175782.6|175652.6|128
1755236700000|2025-08-15 05:45:00|175796|175666|175777.2|175647.2|175804.4|175674.4|175767.9|175637.9|161
1755237000000|2025-08-15 05:50:00|175778.3|175648.3|175773|175643|175802.9|175672.9|175751.6|175621.6|186
1755237300000|2025-08-15 05:55:00|175746.4|175616.4|175660.3|175570.3|175749.5|175634.4|175659.3|175569.3|146
1755237600000|2025-08-15 06:00:00|175666.6|175536.6|175788.2|175658.2|175815.8|175696.7|175666.6|175536.6|370
1755237900000|2025-08-15 06:05:00|175782.6|175652.6|175798.6|175708.6|175826.4|175736.4|175751.3|175643.8|318
1755238200000|2025-08-15 06:10:00|175800.7|175710.7|175859.5|175769.5|175872.7|175782.7|175763.4|175655.1|434
1755238500000|2025-08-15 06:15:00|175865.2|175775.2|175911.4|175821.4|175921.9|175831.9|175830.1|175740.1|422
1755238800000|2025-08-15 06:20:00|175917.8|175827.8|175890.4|175800.4|175921.3|175831.3|175876.8|175786.8|338
1755239100000|2025-08-15 06:25:00|175889.1|175799.1|175893.9|175803.9|175946.4|175836.2|175841.7|175732|370
1755239400000|2025-08-15 06:30:00|175894.4|175804.4|175781.6|175651.6|175894.4|175804.4|175682|175584.3|651
1755239700000|2025-08-15 06:35:00|175783.8|175653.8|175773.4|175683.4|175802.7|175712.7|175744.9|175652.2|307
1755240000000|2025-08-15 06:40:00|175770.1|175680.1|175741.2|175611.2|175804.5|175697.2|175703.9|175589.7|365
1755240300000|2025-08-15 06:45:00|175746.7|175616.7|175673.8|175583.8|175753.9|175643.9|175606.3|175512|378
1755240600000|2025-08-15 06:50:00|175696.3|175566.3|175705.7|175615.7|175717.4|175627.4|175653.3|175546.1|360
1755240900000|2025-08-15 06:55:00|175692.5|175602.5|175687.3|175597.3|175793.5|175703.5|175648.3|175540.6|426
1755241200000|2025-08-15 07:00:00|175686.3|175596.3|175677|175547|175741.9|175651.9|175650.6|175541.4|267
1755241500000|2025-08-15 07:05:00|175683|175553|175615.5|175525.5|175683|175568.6|175605.7|175483.9|254
1755241800000|2025-08-15 07:10:00|175616.7|175526.7|175618.8|175528.8|175643|175553|175595.6|175485.6|199
1755242100000|2025-08-15 07:15:00|175615.3|175525.3|175682.4|175592.4|175702.2|175612.2|175615.3|175525.3|388
1755242400000|2025-08-15 07:20:00|175670.1|175580.1|175582.6|175492.6|175678.6|175588.6|175514.3|175397.3|383
1755242700000|2025-08-15 07:25:00|175585.2|175495.2|175615.3|175525.3|175625.7|175535.7|175570.1|175480.1|278
1755243000000|2025-08-15 07:30:00|175615.4|175525.4|175600.5|175510.5|175692.8|175602.8|175591.9|175479.7|330
1755243300000|2025-08-15 07:35:00|175599.7|175509.7|175599.4|175509.4|175641.1|175549.2|175595.2|175494|332
1755243600000|2025-08-15 07:40:00|175585.3|175495.3|175548.4|175458.4|175604.3|175514.3|175524.9|175434.9|243
1755243900000|2025-08-15 07:45:00|175547.6|175457.6|175601.4|175511.4|175610.8|175520.8|175540|175450|373
1755244200000|2025-08-15 07:50:00|175599.4|175509.4|175556.5|175466.5|175605.2|175515.2|175523|175433|411
1755244500000|2025-08-15 07:55:00|175552.2|175462.2|175467.8|175377.8|175553.1|175463.1|175433.9|175343.9|317
1755244800000|2025-08-15 08:00:00|175467.3|175377.3|175392.5|175302.5|175481.8|175391.8|175313.7|175223.7|389
1755245100000|2025-08-15 08:05:00|175397.4|175307.4|175275.9|175185.9|175408.8|175310.7|175244.8|175154.8|335
1755245400000|2025-08-15 08:10:00|175275.4|175185.4|175344|175254|175364|175274|175273.5|175183.5|391
1755245700000|2025-08-15 08:15:00|175343.5|175253.5|175425.8|175335.8|175447.1|175357.1|175343.5|175253.5|327
1755246000000|2025-08-15 08:20:00|175422.2|175332.2|175424.2|175334.2|175455.2|175365.2|175384.4|175294.4|486
1755246300000|2025-08-15 08:25:00|175425.2|175335.2|175458.3|175368.3|175487.9|175397.9|175410.2|175320.2|217
1755246600000|2025-08-15 08:30:00|175457.2|175367.2|175502.1|175412.1|175565|175456.8|175457.2|175367.2|281
1755246900000|2025-08-15 08:35:00|175502.7|175412.7|175540.2|175450.2|175553|175463|175488|175386.8|321
1755247200000|2025-08-15 08:40:00|175536.9|175446.9|175512.5|175422.5|175536.9|175446.9|175487.5|175397.5|313
1755247500000|2025-08-15 08:45:00|175516|175426|175537.1|175447.1|175551.3|175461.3|175451.3|175361.3|353
1755247800000|2025-08-15 08:50:00|175541.2|175451.2|175532.7|175442.7|175541.2|175451.2|175474|175372.1|490
1755248100000|2025-08-15 08:55:00|175537|175447|175723.9|175633.9|175758.5|175650.9|175534.3|175444.3|296
1755248400000|2025-08-15 09:00:00|175730.4|175640.4|175694.7|175604.7|175731.3|175641.3|175684.7|175594.7|424
1755248700000|2025-08-15 09:05:00|175696.9|175606.9|175660.6|175570.6|175702.4|175612.4|175628.6|175526|253
1755249000000|2025-08-15 09:10:00|175657.6|175567.6|175584.4|175494.4|175686.2|175578.7|175555.9|175453.1|165
1755249300000|2025-08-15 09:15:00|175581.1|175491.1|175558.8|175468.8|175615.9|175525.9|175542.8|175447.5|305
1755249600000|2025-08-15 09:20:00|175554.8|175464.8|175593.9|175463.9|175599.6|175487.2|175537.6|175439.8|302
1755249900000|2025-08-15 09:25:00|175596.2|175466.2|175567.3|175477.3|175609.7|175500.1|175566.8|175461|96
1755250200000|2025-08-15 09:30:00|175565.7|175475.7|175700.5|175610.5|175723.5|175633.5|175565|175475|269
1755250500000|2025-08-15 09:35:00|175700.4|175610.4|175733.8|175643.8|175744|175654|175700.4|175610.4|197
1755250800000|2025-08-15 09:40:00|175730.3|175640.3|175718.7|175628.7|175765.2|175675.2|175708.7|175618.7|281
1755251100000|2025-08-15 09:45:00|175705.5|175615.5|175810|175720|175819.3|175729.3|175689.2|175599.2|151
1755251400000|2025-08-15 09:50:00|175803.8|175713.8|175863.3|175773.3|175918.1|175828.1|175800.6|175710.6|423
1755251700000|2025-08-15 09:55:00|175861.8|175771.8|175838.2|175748.2|175871.3|175781.3|175813.7|175723.7|301
1755252000000|2025-08-15 10:00:00|175833.5|175743.5|175801.5|175671.5|175844.9|175749.1|175790.5|175666.3|277
1755252300000|2025-08-15 10:05:00|175801|175671|175745.3|175655.3|175829.4|175708.9|175744|175654|123
1755252600000|2025-08-15 10:10:00|175750.3|175660.3|175824.4|175734.4|175854.3|175764.3|175741|175631|236
1755252900000|2025-08-15 10:15:00|175820.4|175730.4|175822.6|175732.6|175843.6|175741.2|175810.7|175713.6|59
1755253200000|2025-08-15 10:20:00|175817.4|175727.4|175826.3|175736.3|175849.9|175744.7|175812.1|175709.1|66
1755253500000|2025-08-15 10:25:00|175830.3|175740.3|175854.6|175764.6|175871.9|175781.9|175823.4|175711.4|257
1755253800000|2025-08-15 10:30:00|175857.3|175767.3|175817.9|175727.9|175857.3|175767.3|175798.1|175708.1|178
1755254100000|2025-08-15 10:35:00|175814.3|175724.3|175912.8|175822.8|175913.7|175823.7|175812|175706.7|120
1755254400000|2025-08-15 10:40:00|175910|175820|175868.4|175778.4|175918.4|175828.4|175851.4|175761.4|303
1755254700000|2025-08-15 10:45:00|175867.3|175777.3|175779.3|175689.3|175880.1|175790.1|175773.4|175683.4|239
1755255000000|2025-08-15 10:50:00|175772.3|175682.3|175830.7|175740.7|175843.6|175753.6|175755.7|175665.7|244
1755255300000|2025-08-15 10:55:00|175830|175740|175855.9|175765.9|175874.5|175784.5|175788.4|175698.4|300
1755255600000|2025-08-15 11:00:00|175878.1|175788.1|175790.3|175700.3|175888.8|175798.8|175781.7|175691.7|196
1755255900000|2025-08-15 11:05:00|175789.9|175699.9|175856.1|175766.1|175869|175779|175781.9|175691.9|210
1755256200000|2025-08-15 11:10:00|175859.8|175769.8|175844.8|175754.8|175867.2|175777.2|175826|175736|173
1755256500000|2025-08-15 11:15:00|175844.1|175754.1|175864.9|175774.9|175866.9|175776.9|175840.3|175750.3|146
1755256800000|2025-08-15 11:20:00|175872.4|175782.4|175879.2|175789.2|175909.3|175819.3|175847.6|175757.6|175
1755257100000|2025-08-15 11:25:00|175873.8|175783.8|175878.9|175788.9|175918.1|175828.1|175866.1|175776.1|300
1755257400000|2025-08-15 11:30:00|175880.8|175790.8|175868.3|175778.3|175898|175808|175848.6|175758.6|214
1755257700000|2025-08-15 11:35:00|175869|175779|175930.7|175840.7|175934.7|175844.7|175847.8|175757.8|179
1755258000000|2025-08-15 11:40:00|175933.2|175843.2|175946.5|175856.5|175960.3|175870.3|175920.3|175830.3|146
1755258300000|2025-08-15 11:45:00|175943.8|175853.8|175965.4|175875.4|175965.7|175875.7|175936.4|175846.4|107
1755258600000|2025-08-15 11:50:00|175965.7|175875.7|175859.4|175769.4|175970.4|175880.4|175840.4|175750.4|292
1755258900000|2025-08-15 11:55:00|175855.5|175765.5|175837.7|175707.7|175868.8|175778.8|175824.4|175707.7|187
1755259200000|2025-08-15 12:00:00|175839.7|175709.7|175823.1|175733.1|175846.6|175756.6|175790.2|175689.4|205
1755259500000|2025-08-15 12:05:00|175820.2|175730.2|175898.5|175808.5|175910.4|175820.4|175806.3|175706.8|222
1755259800000|2025-08-15 12:10:00|175895.7|175805.7|175898|175808|175913.7|175823.7|175877.1|175787.1|197
1755260100000|2025-08-15 12:15:00|175897.2|175807.2|175895.5|175805.5|175944.2|175854.2|175881.5|175791.5|257
1755260400000|2025-08-15 12:20:00|175896.7|175806.7|175945.5|175855.5|175950.1|175860.1|175871.8|175781.8|304
1755260700000|2025-08-15 12:25:00|175926.2|175836.2|176047.7|175763.2|176047.7|175884.2|175926.2|175763.2|331
1755261000000|2025-08-15 12:30:00|176047.9|175772.7|175976.4|175886.4|176054.1|175924.1|175905.8|175755|494
1755261300000|2025-08-15 12:35:00|175978.8|175888.8|175761.3|175671.3|175988|175894.6|175747.7|175657.7|520
1755261600000|2025-08-15 12:40:00|175742.9|175652.9|175797.1|175707.1|175832.5|175735.9|175741.6|175651.6|562
1755261900000|2025-08-15 12:45:00|175792.8|175702.8|175807|175717|175848.1|175758.1|175740.6|175621.9|466
1755262200000|2025-08-15 12:50:00|175808.1|175718.1|175809.3|175719.3|175842.5|175744.9|175773.6|175683.6|498
1755262500000|2025-08-15 12:55:00|175810.3|175720.3|175687.3|175597.3|175816.5|175726.5|175687.2|175593.4|389
1755262800000|2025-08-15 13:00:00|175690.9|175600.9|175700.4|175610.4|175718.3|175628.3|175642|175552|413
1755263100000|2025-08-15 13:05:00|175703.9|175613.9|175690.8|175600.8|175715|175625|175639.2|175549.2|353
1755263400000|2025-08-15 13:10:00|175695.1|175605.1|175719.2|175629.2|175741.9|175645.1|175681.4|175587.4|305
1755263700000|2025-08-15 13:15:00|175711.1|175621.1|175807.8|175717.8|175829.5|175739.5|175704.9|175608.1|335
1755264000000|2025-08-15 13:20:00|175808.9|175718.9|175815.6|175725.6|175860.9|175770.9|175756.5|175666.5|373
1755264300000|2025-08-15 13:25:00|175814.9|175724.9|175807.8|175717.8|175852.8|175762.8|175786.4|175696.4|348
1755264600000|2025-08-15 13:30:00|175807.9|175717.9|175927.1|175797.1|175949.1|175849|175759.5|175669.5|483
1755264900000|2025-08-15 13:35:00|175924.1|175794.1|175908.7|175818.7|175931.4|175835.4|175858|175751.3|591
1755265200000|2025-08-15 13:40:00|175905.9|175815.9|175875.3|175785.3|175934.5|175821.1|175840.6|175750.6|477
1755265500000|2025-08-15 13:45:00|175873.8|175783.8|175868.6|175778.6|175967.5|175877.5|175856.2|175766.2|403
1755265800000|2025-08-15 13:50:00|175865.9|175775.9|176016.3|175926.3|176016.3|175926.3|175827.4|175737.4|424
1755266100000|2025-08-15 13:55:00|176008.1|175918.1|176006.3|175768.7|176054.7|175964.7|175913.4|175768.7|359
1755266400000|2025-08-15 14:00:00|176050.6|175787.5|175889.2|175799.2|176051.9|175948.9|175859.4|175769.4|646
1755266700000|2025-08-15 14:05:00|175891.6|175801.6|175877.7|175787.7|175934.3|175844.3|175780.5|175690.5|517
1755267000000|2025-08-15 14:10:00|175880.4|175790.4|175822.7|175732.7|175886.8|175796.8|175779.6|175686.5|573
1755267300000|2025-08-15 14:15:00|175816.1|175726.1|175835|175745|175863.9|175773.9|175799.4|175708.2|561
1755267600000|2025-08-15 14:20:00|175829.5|175739.5|175804.6|175714.6|175846.4|175756.4|175785.3|175695.3|452
1755267900000|2025-08-15 14:25:00|175801.6|175711.6|175850.5|175760.5|175859.9|175769.9|175743.5|175653.5|491
1755268200000|2025-08-15 14:30:00|175855.8|175765.8|175826.4|175736.4|175918.2|175828.2|175814.7|175724.7|271
1755268500000|2025-08-15 14:35:00|175825.7|175735.7|175746.4|175656.4|175840.2|175750.2|175735.9|175645.9|507
1755268800000|2025-08-15 14:40:00|175739.4|175649.4|175775|175685|175800.9|175710.5|175733.3|175633.7|464
1755269100000|2025-08-15 14:45:00|175759|175669|175825.3|175735.3|175877.5|175777.7|175749.8|175659.8|651
1755269400000|2025-08-15 14:50:00|175824.9|175734.9|175830.5|175740.5|175857.8|175767.8|175805|175694.3|372
1755269700000|2025-08-15 14:55:00|175831.3|175741.3|175807.2|175717.2|175836.7|175746.7|175720|175630|374
1755270000000|2025-08-15 15:00:00|175815.6|175725.6|175756.5|175626.5|175825.3|175735.3|175719.2|175599.6|340
1755270300000|2025-08-15 15:05:00|175761.5|175631.5|175748.4|175658.4|175801.1|175711.1|175735.8|175631.5|390
1755270600000|2025-08-15 15:10:00|175746.5|175656.5|175816.9|175726.9|175820.7|175730.7|175732.7|175642.7|358
1755270900000|2025-08-15 15:15:00|175818.9|175728.9|175777.8|175687.8|175825.2|175735.2|175751.6|175661.6|297
1755271200000|2025-08-15 15:20:00|175776.6|175686.6|175759.4|175669.4|175819.3|175722.6|175744.7|175650.1|686
1755271500000|2025-08-15 15:25:00|175751.9|175661.9|175766.6|175676.6|175800.8|175694.9|175723.9|175633.9|595
1755271800000|2025-08-15 15:30:00|175771.2|175681.2|175774.9|175684.9|175790.8|175684.9|175708.4|175618.4|573
1755272100000|2025-08-15 15:35:00|175771.5|175681.5|175819.3|175729.3|175831.5|175741.5|175752|175662|615
1755272400000|2025-08-15 15:40:00|175822.4|175732.4|175890.9|175800.9|175964.6|175874.6|175809.2|175719.2|434
1755272700000|2025-08-15 15:45:00|175890.1|175800.1|175899.3|175809.3|175966.4|175876.4|175875.1|175785.1|360
1755273000000|2025-08-15 15:50:00|175902.2|175812.2|175947.8|175857.8|175967.9|175877.9|175870.6|175780.6|420
1755273300000|2025-08-15 15:55:00|175944.8|175854.8|175979.3|175889.3|176007.4|175917.4|175927.6|175837.6|478
1755273600000|2025-08-15 16:00:00|175983.7|175893.7|176022.8|175932.8|176037.2|175947.2|175957.1|175867.1|439
1755273900000|2025-08-15 16:05:00|176032.7|175942.7|176057.2|175967.2|176099.7|176009.7|176023.2|175933.2|333
1755274200000|2025-08-15 16:10:00|176056.9|175966.9|176059.3|175969.3|176092.3|176002.3|176039.2|175949.2|284
1755274500000|2025-08-15 16:15:00|176062.8|175972.8|176115|176025|176138.1|176048.1|176058.3|175968.3|199
1755274800000|2025-08-15 16:20:00|176122.2|176032.2|176141.9|176051.9|176190.7|176100.7|176109.4|176019.4|305
1755275100000|2025-08-15 16:25:00|176144.5|176054.5|176155.5|176065.5|176186.4|176096.4|176142.2|176052.2|388
1755275400000|2025-08-15 16:30:00|176161.6|176071.6|176105.4|176015.4|176194.1|176104.1|176100.5|176010.5|399
1755275700000|2025-08-15 16:35:00|176101.3|176011.3|176113.5|176023.5|176155.6|176065.6|176096.2|175991|331
1755276000000|2025-08-15 16:40:00|176106.3|176016.3|176126.6|176036.6|176135.4|176045.4|176098.9|176008.9|404
1755276300000|2025-08-15 16:45:00|176130|176040|176138.4|176048.4|176167.6|176077.6|176114.9|176024.9|420
1755276600000|2025-08-15 16:50:00|176135.8|176045.8|176136.2|176046.2|176141.5|176051.5|176117.1|176027.1|496
1755276900000|2025-08-15 16:55:00|176134.8|176044.8|176103.1|176013.1|176157.9|176067.9|176097.3|176007.3|629
1755277200000|2025-08-15 17:00:00|176107.4|176017.4|176123|176033|176159.7|176059.6|176093.9|176003.9|556
1755277500000|2025-08-15 17:05:00|176134.4|176044.4|176130.6|176040.6|176150.4|176055.5|176115.7|176017.6|524
1755277800000|2025-08-15 17:10:00|176130.4|176040.4|176125.6|176035.6|176153.2|176054.9|176118.1|176015.3|606
1755278100000|2025-08-15 17:15:00|176124.3|176034.3|176154.3|176064.3|176162.5|176072.5|176111|176021|457
1755278400000|2025-08-15 17:20:00|176151|176061|176154.3|176064.3|176180.4|176090.4|176138.2|176048.2|465
1755278700000|2025-08-15 17:25:00|176157.6|176067.6|176127.4|176037.4|176173.1|176083.1|176114.5|176024.5|533
1755279000000|2025-08-15 17:30:00|176124.6|176034.6|176045.7|175955.7|176131.4|176041.4|176006.7|175916.7|390
1755279300000|2025-08-15 17:35:00|176046.1|175956.1|176046.7|175956.7|176062.6|175972.6|176042.1|175952.1|179
1755279600000|2025-08-15 17:40:00|176054.7|175964.7|175948.1|175858.1|176057.6|175967.6|175925.3|175835.3|253
1755279900000|2025-08-15 17:45:00|175947.4|175857.4|175981.3|175891.3|175995.1|175905.1|175939.6|175846.4|370
1755280200000|2025-08-15 17:50:00|175982.8|175892.8|175967.1|175877.1|176009.9|175905.5|175949|175847.6|431
1755280500000|2025-08-15 17:55:00|175957.9|175867.9|175955.3|175865.3|175983.6|175881.9|175939|175844.3|357
1755280800000|2025-08-15 18:00:00|175951.3|175861.3|175958.3|175868.3|175977.6|175887.6|175927|175837|394
1755281100000|2025-08-15 18:05:00|175962.5|175872.5|175968.1|175878.1|176005.1|175915.1|175956.3|175866.3|310
1755281400000|2025-08-15 18:10:00|175974.1|175884.1|175958.9|175868.9|175979.2|175889.2|175944.4|175854.4|412
1755281700000|2025-08-15 18:15:00|175957.8|175867.8|175973.9|175883.9|175983.2|175893.2|175951.9|175861.9|451
1755282000000|2025-08-15 18:20:00|175969.9|175879.9|175962.9|175872.9|175978|175888|175951.9|175861.9|471
1755282300000|2025-08-15 18:25:00|175960.3|175870.3|175977.3|175887.3|175980.3|175890.3|175939.4|175849.4|452
1755282600000|2025-08-15 18:30:00|175980.3|175890.3|176002.9|175912.9|176010.3|175920.3|175960.6|175870.6|469
1755282900000|2025-08-15 18:35:00|176001.2|175911.2|175996.7|175906.7|176021.9|175931.9|175988.1|175898.1|408
1755283200000|2025-08-15 18:40:00|175993.1|175903.1|175996.7|175906.7|176025.3|175922.6|175987.5|175891.7|368
1755283500000|2025-08-15 18:45:00|175992.3|175902.3|176001.6|175911.6|176013.6|175923.6|175987.6|175897.6|492
1755283800000|2025-08-15 18:50:00|176008.3|175918.3|175996.3|175906.3|176008.3|175918.3|175986.1|175896.1|311
1755284100000|2025-08-15 18:55:00|175993.3|175903.3|176015.6|175925.6|176044|175954|175990.5|175900.5|482
1755284400000|2025-08-15 19:00:00|176016|175926|176018.8|175888.8|176061.3|175950.2|176010.9|175880.9|352
1755284700000|2025-08-15 19:05:00|176014.7|175884.7|175986.8|175856.8|176041.9|175911.9|175977.5|175847.5|343
1755285000000|2025-08-15 19:10:00|175979.5|175849.5|175987.1|175857.1|175991.8|175861.8|175974.5|175844.5|94
1755285300000|2025-08-15 19:15:00|175980.7|175850.7|175988.1|175858.1|175989.8|175859.8|175973.6|175843.6|128
1755285600000|2025-08-15 19:20:00|175982.9|175852.9|175983.7|175853.7|176024.1|175894.1|175974.2|175844.2|266
1755285900000|2025-08-15 19:25:00|175987.7|175857.7|175984.9|175854.9|175990|175860|175970.1|175840.1|156
1755286200000|2025-08-15 19:30:00|175980.5|175850.5|175986.5|175856.5|175990|175860|175965|175835|260
1755286500000|2025-08-15 19:35:00|175985.2|175855.2|176030.3|175900.3|176036.7|175906.7|175965|175835|247
1755286800000|2025-08-15 19:40:00|176026.8|175896.8|176051.8|175921.8|176060|175930|175986.1|175856.1|212
1755287100000|2025-08-15 19:45:00|176051.5|175921.5|176065.9|175935.9|176065.9|175935.9|176044.3|175914.3|113
1755287400000|2025-08-15 19:50:00|176066.9|175936.9|176015.6|175925.6|176070.3|175940.3|176007.9|175917.9|105
1755287700000|2025-08-15 19:55:00|176014.6|175924.6|176018.6|175888.6|176026.7|175931|175961.3|175871.3|166
1755288000000|2025-08-15 20:00:00|176021.2|175891.2|176045|175915|176051.4|175921.4|175985.7|175886.5|51
1755288300000|2025-08-15 20:05:00|176037.6|175907.6|176030.3|175900.3|176042.9|175912.9|176013.5|175883.5|143
1755288600000|2025-08-15 20:10:00|176031.2|175901.2|176022.7|175892.7|176033.2|175903.2|176015.1|175885.1|129
1755288900000|2025-08-15 20:15:00|176028.1|175898.1|176032.1|175902.1|176033.7|175903.7|176018.7|175888.7|42
1755289200000|2025-08-15 20:20:00|176033.2|175903.2|176073.1|175943.1|176073.1|175943.1|176030.4|175900.4|64
1755289500000|2025-08-15 20:25:00|176075|175945|176108.2|175978.2|176108.2|175978.2|176053.9|175923.9|90
1755289800000|2025-08-15 20:30:00|176106.5|175976.5|176110.7|175980.7|176123.1|175993.1|176103.6|175973.6|48
1755290100000|2025-08-15 20:35:00|176110.2|175980.2|176023.2|175893.2|176110.2|175980.2|176022.3|175892.3|42
1755290400000|2025-08-15 20:40:00|176023.8|175893.8|176119.9|175789.5|176122.4|175895|176022|175789|19
1755290700000|2025-08-15 20:45:00|176119.3|175788.9|176122.1|175780.1|176122.9|175888.5|175940|175745.2|31
1755291000000|2025-08-15 20:50:00|176115.2|175773.2|176121|175779|176124.3|175782.3|176115.2|175773.2|12
1755291300000|2025-08-15 20:55:00|176124.4|175782.4|176121|175779|176128.5|175786.5|176121|175779|6
1755460800000|2025-08-17 20:00:00|176232.7|175835.7|176173.5|175776.5|176232.7|175835.7|176173.5|175776.5|2
1755461100000|2025-08-17 20:05:00|176232.7|175835.7|176232.7|175835.7|176232.7|175835.7|176232.7|175835.7|1
1755462300000|2025-08-17 20:25:00|176173.5|175776.5|176173.5|175776.5|176173.5|175776.5|176173.5|175776.5|1
1755464700000|2025-08-17 21:05:00|176173.6|175776.6|176173.6|175776.6|176173.6|175776.6|176173.6|175776.6|1
1755465000000|2025-08-17 21:10:00|176173.5|175776.5|176173.5|175776.5|176173.5|175776.5|176173.5|175776.5|1
1755465300000|2025-08-17 21:15:00|176173.7|175776.7|176173.5|175776.5|176173.7|175776.7|176173.5|175776.5|8
1755465600000|2025-08-17 21:20:00|176118.1|175721.1|176104.9|175707.9|176173.9|175776.9|176096|175699|45
1755465900000|2025-08-17 21:25:00|176149.4|175752.4|176173.4|175776.4|176173.8|175776.8|176125.1|175728.1|77
1755466200000|2025-08-17 21:30:00|176175.9|175778.9|176169.8|175772.8|176178.7|175781.7|176169.8|175772.8|11
1755466500000|2025-08-17 21:35:00|176173.8|175776.8|176172.3|175775.3|176177.4|175780.4|176169.5|175772.5|10
1755466800000|2025-08-17 21:40:00|176172.4|175775.4|176159.5|175762.5|176172.4|175775.4|176159.5|175762.5|6
1755467100000|2025-08-17 21:45:00|176156.1|175759.1|176143.3|175746.3|176156.1|175759.1|176143.3|175746.3|4
1755467400000|2025-08-17 21:50:00|176138.9|175741.9|176134.3|175737.3|176145.1|175748.1|176134.3|175737.3|4
1755467700000|2025-08-17 21:55:00|176129.2|175732.2|176150.5|175753.5|176158|175761|176126.7|175729.7|9
1755468000000|2025-08-17 22:00:00|176145.2|175748.2|176087.9|175745.9|176171|175774|176087.9|175720.5|57
1755468300000|2025-08-17 22:05:00|176086.9|175744.9|176090|175748|176146|175804|176086.9|175744.9|21
1755468600000|2025-08-17 22:10:00|176104.9|175762.9|176135.8|175793.8|176144.7|175802.7|176043.7|175701.7|40
1755468900000|2025-08-17 22:15:00|176149.5|175807.5|176146|175804|176150.4|175808.4|176116.5|175774.5|18
1755469200000|2025-08-17 22:20:00|176123.7|175781.7|176129.9|175787.9|176146|175804|176109.1|175767.1|20
1755469500000|2025-08-17 22:25:00|176146|175804|176146|175804|176146|175804|176106.4|175764.4|13
1755469800000|2025-08-17 22:30:00|176106.7|175764.7|176144.8|175802.8|176146|175804|176105.8|175763.8|29
1755470100000|2025-08-17 22:35:00|176143.4|175801.4|176146|175804|176146|175804|176130.5|175788.5|22
1755470400000|2025-08-17 22:40:00|176139.1|175797.1|176134.6|175792.6|176146|175804|176130.1|175788.1|14
1755470700000|2025-08-17 22:45:00|176142.7|175800.7|176146|175804|176146|175804|176130.4|175788.4|15
1755471000000|2025-08-17 22:50:00|176139.3|175797.3|176138.7|175796.7|176146|175804|176129.7|175787.7|17
1755471300000|2025-08-17 22:55:00|176129.7|175787.7|176146|175804|176146|175804|176129.7|175787.7|15
1755471600000|2025-08-17 23:00:00|176040|175910|176040|175910|176139.6|175910|176040|175775|32
1755471900000|2025-08-17 23:05:00|176133.8|175791.8|176040|175910|176151|175913.1|176040|175759.1|53
1755472200000|2025-08-17 23:10:00|176137.7|175795.7|176266.2|175924.2|176395.5|176053.5|176040|175781.9|122
1755472500000|2025-08-17 23:15:00|176278.5|175936.5|176249.4|175907.4|176350.2|176050|176166|175824|36
1755472800000|2025-08-17 23:20:00|176177.5|176047.5|176239.4|175897.4|176307.8|176047.5|176139|175797|40
1755473100000|2025-08-17 23:25:00|176264.2|176043.2|176110|175768|176388.4|176050|176110|175768|22
1755473400000|2025-08-17 23:30:00|176165|176035|176251.3|175923.7|176388.4|176046.4|176113|175771|22
1755473700000|2025-08-17 23:35:00|176279.8|175937.8|176276.5|175934.5|176322.4|175980.4|176100.5|175758.5|33
1755474000000|2025-08-17 23:40:00|176175.5|175833.5|176140|176010|176350.9|176050|176103|175761|25
1755474300000|2025-08-17 23:45:00|176214.2|176005.7|176267.2|176030.7|176359.7|176050|176079.5|175737.5|52
1755474600000|2025-08-17 23:50:00|176137.5|175795.5|176128|175786|176357.7|176050|176128|175786|35
1755474900000|2025-08-17 23:55:00|176165|176035|176063.1|175721.1|176257.3|176035|176009.9|175721.1|24
1755475200000|2025-08-18 00:00:00|176055.8|175713.8|175978.3|175848.3|176056.9|175851.6|175949.6|175713.2|63
1755475500000|2025-08-18 00:05:00|175977.8|175847.8|175975.5|175845.5|175988.7|175858.7|175964.7|175834.7|35
1755475800000|2025-08-18 00:10:00|175972.1|175842.1|176074.6|175944.6|176074.6|175944.6|175950.9|175781.9|48
1755476100000|2025-08-18 00:15:00|176060.3|175858.1|176064.8|175934.8|176069.1|175939.1|176024|175849.7|32
1755476400000|2025-08-18 00:20:00|176040.7|175910.7|175962.8|175832.8|176065.1|175935.1|175954.3|175824.3|57
1755476700000|2025-08-18 00:25:00|175963.9|175833.9|175906.2|175776.2|175971.6|175841.6|175898.5|175768.5|94
1755477000000|2025-08-18 00:30:00|175907.9|175777.9|175916.7|175786.7|175926.2|175796.2|175907.9|175777.9|38
1755477300000|2025-08-18 00:35:00|175923.4|175793.4|175914.7|175784.7|175930.9|175800.9|175913.1|175783.1|46
1755477600000|2025-08-18 00:40:00|175924.6|175794.6|175935.6|175805.6|175946.7|175816.7|175910|175780|31
1755477900000|2025-08-18 00:45:00|175930|175800|175957.6|175827.6|175979.1|175849.1|175930|175800|83
1755478200000|2025-08-18 00:50:00|175958.4|175828.4|175957|175827|175978.2|175848.2|175938.9|175808.9|156
1755478500000|2025-08-18 00:55:00|175950.8|175820.8|175950.3|175820.3|175967.4|175837.4|175939.7|175809.7|107
1755478800000|2025-08-18 01:00:00|175942.5|175812.5|175947.1|175817.1|175965.9|175835.9|175932.6|175802.6|51
1755479100000|2025-08-18 01:05:00|175946.4|175816.4|175947.7|175817.7|175956.6|175826.6|175938.4|175808.4|61
1755479400000|2025-08-18 01:10:00|175945.5|175815.5|175950.2|175820.2|175953.6|175823.6|175937.8|175807.8|43
1755479700000|2025-08-18 01:15:00|175948|175818|175944.7|175814.7|175960.1|175830.1|175937.3|175807.3|55
1755480000000|2025-08-18 01:20:00|175941.5|175811.5|175942.3|175812.3|175955.6|175825.6|175939.6|175809.6|35
1755480300000|2025-08-18 01:25:00|175952|175822|175956.3|175826.3|175965.7|175835.7|175942.9|175812.9|32
1755480600000|2025-08-18 01:30:00|175955|175825|176072.9|175942.9|176072.9|175942.9|175954.5|175824.5|110
1755480900000|2025-08-18 01:35:00|176068.1|175938.1|176069.7|175939.7|176075.3|175945.3|176062.4|175932.4|21
1755481200000|2025-08-18 01:40:00|176065.2|175935.2|176071.9|175941.9|176100.3|175941.9|176065.2|175899.7|11
1755481500000|2025-08-18 01:45:00|176100.2|175899.9|175940.9|175810.9|176100.7|175942.3|175925.4|175795.4|33
1755481800000|2025-08-18 01:50:00|175941.2|175811.2|175901.5|175771.5|175948.9|175818.9|175896|175766|43
1755482100000|2025-08-18 01:55:00|175901.4|175771.4|175900.9|175770.9|175946|175797.5|175898.8|175745.1|27
1755482400000|2025-08-18 02:00:00|175900.8|175770.8|175949|175819|175951.4|175821.4|175900|175770|50
1755482700000|2025-08-18 02:05:00|175948.5|175818.5|175935.9|175805.9|175954.5|175824.5|175927.1|175797.1|132
1755483000000|2025-08-18 02:10:00|175937.2|175807.2|175922.8|175792.8|175941.3|175811.3|175900.3|175770.3|182
1755483300000|2025-08-18 02:15:00|175929.7|175799.7|175920.3|175790.3|175930.2|175800.2|175901.2|175771.2|202
1755483600000|2025-08-18 02:20:00|175914|175784|175917.7|175787.7|175925.4|175795.4|175902.7|175772.7|229
1755483900000|2025-08-18 02:25:00|175915.8|175785.8|175899.3|175769.3|175925.8|175795.8|175899.3|175769.3|335
1755484200000|2025-08-18 02:30:00|175904.3|175774.3|175915.1|175785.1|175927.9|175797.9|175902.1|175772.1|172
1755484500000|2025-08-18 02:35:00|175915.5|175785.5|175916.6|175786.6|175922.9|175792.9|175908.9|175778.9|151
1755484800000|2025-08-18 02:40:00|175911.2|175781.2|175907.8|175777.8|175925.4|175795.4|175904.9|175774.9|99
1755485100000|2025-08-18 02:45:00|175907.4|175777.4|175917.6|175787.6|175923.8|175793.8|175901.2|175771.2|48
1755485400000|2025-08-18 02:50:00|175909|175779|175899.7|175769.7|175925.2|175795.2|175899.7|175769.7|22
1755485700000|2025-08-18 02:55:00|175900.1|175770.1|175897.9|175767.9|175927.5|175797.5|175894.6|175764.6|23
1755486000000|2025-08-18 03:00:00|175906.4|175776.4|175915.7|175785.7|175927.5|175797.5|175891.9|175761.9|20
1755486300000|2025-08-18 03:05:00|175930.5|175800.5|175926|175796|175947.8|175817.8|175917.9|175787.9|79
1755486600000|2025-08-18 03:10:00|175943.5|175813.5|175936.8|175806.8|175948.2|175818.2|175920.1|175790.1|35
1755486900000|2025-08-18 03:15:00|175938.1|175808.1|175928.3|175798.3|175945.3|175815.3|175922.1|175792.1|32
1755487200000|2025-08-18 03:20:00|175940.7|175810.7|175921.3|175791.3|175981.8|175851.8|175921.3|175791.3|217
1755487500000|2025-08-18 03:25:00|175919.7|175789.7|175904.6|175774.6|175919.7|175789.7|175897.5|175767.5|29
1755487800000|2025-08-18 03:30:00|175909.3|175779.3|175925.3|175795.3|175925.3|175795.3|175902.3|175772.3|26
1755488100000|2025-08-18 03:35:00|175924.5|175794.5|175902.9|175772.9|175925.3|175795.3|175902.9|175772.9|128
1755488400000|2025-08-18 03:40:00|175902|175772|175924.5|175794.5|175924.8|175794.8|175899.2|175769.2|59
1755488700000|2025-08-18 03:45:00|175903.1|175773.1|175900.2|175770.2|175923.7|175793.7|175898.8|175768.8|24
1755489000000|2025-08-18 03:50:00|175900.4|175770.4|175749.8|175619.8|175902|175772|175749.8|175619.8|154
1755489300000|2025-08-18 03:55:00|175744.2|175614.2|175714.5|175584.5|175744.2|175614.2|175678|175548|98
1755489600000|2025-08-18 04:00:00|175721|175591|175695.1|175565.1|175726.5|175596.5|175671.2|175509.2|56
1755489900000|2025-08-18 04:05:00|175689.2|175559.2|175715.7|175585.7|175750.1|175590|175670.3|175502.8|70
1755490200000|2025-08-18 04:10:00|175714.8|175584.8|175729.8|175599.8|175764.7|175599.8|175714.8|175550.5|52
1755490500000|2025-08-18 04:15:00|175764.7|175564.5|175727.3|175597.3|175766.2|175600.3|175721.6|175560.3|21
1755490800000|2025-08-18 04:20:00|175721|175591|175719.8|175589.8|175759.7|175597.5|175710.7|175549.9|57
1755491100000|2025-08-18 04:25:00|175750.1|175549.9|175717.5|175587.5|175751.3|175593.9|175711.1|175549.9|28
1755491400000|2025-08-18 04:30:00|175751.3|175551.1|175715.2|175585.2|175751.3|175589.1|175708.3|175546.5|34
1755491700000|2025-08-18 04:35:00|175720.9|175590.9|175713|175583|175726.7|175596.7|175709.4|175579.4|209
1755492000000|2025-08-18 04:40:00|175743.6|175543.3|175723.9|175593.9|175749.1|175595.1|175708.4|175543.3|73
1755492300000|2025-08-18 04:45:00|175723.5|175593.5|175717.5|175587.5|175762|175594.8|175709|175542.5|102
1755492600000|2025-08-18 04:50:00|175755|175554.7|175712.3|175582.3|175755|175592.6|175712.3|175548.8|61
1755492900000|2025-08-18 04:55:00|175709.4|175579.4|175752.6|175546.5|175752.6|175585.5|175708.4|175546.5|39
1755493200000|2025-08-18 05:00:00|175715.6|175585.6|175710.4|175580.4|175724.8|175594.8|175704.1|175574.1|72
1755493500000|2025-08-18 05:05:00|175710.6|175580.6|175717.6|175587.6|175721.8|175591.8|175705.7|175575.7|43
1755493800000|2025-08-18 05:10:00|175713.2|175583.2|175712.7|175582.7|175720.7|175590.7|175707.9|175577.9|31
1755494100000|2025-08-18 05:15:00|175710.4|175580.4|175716.3|175586.3|175720.8|175590.8|175703.1|175573.1|33
1755494400000|2025-08-18 05:20:00|175722.3|175592.3|175723.9|175593.9|175723.9|175593.9|175706.2|175576.2|35
1755494700000|2025-08-18 05:25:00|175723.8|175593.8|175714.8|175584.8|175725.1|175595.1|175705.8|175575.8|85
1755495000000|2025-08-18 05:30:00|175709.9|175579.9|175749|175619|175759.1|175629.1|175709.7|175579.7|128
1755495300000|2025-08-18 05:35:00|175748.3|175618.3|175738.7|175608.7|175749.1|175619.1|175727.7|175597.7|24
1755495600000|2025-08-18 05:40:00|175736.5|175606.5|175760.8|175630.8|175784.3|175654.3|175710.4|175580.4|70
1755495900000|2025-08-18 05:45:00|175764.5|175634.5|175787|175697|175857.3|175746.3|175761.8|175631.8|93
1755496200000|2025-08-18 05:50:00|175788|175698|175762.3|175672.3|175791.9|175698|175759.5|175639.3|23
1755496500000|2025-08-18 05:55:00|175765.8|175675.8|175774.1|175684.1|175798.6|175708.6|175765.8|175675.8|40
1755496800000|2025-08-18 06:00:00|175776.6|175686.6|175777.1|175687.1|175809.9|175719.9|175735.2|175645.2|134
1755497100000|2025-08-18 06:05:00|175778.5|175688.5|175912|175822|175958.2|175868.2|175773.4|175683.4|195
1755497400000|2025-08-18 06:10:00|175923.2|175833.2|176050.1|175960.1|176050.1|175960.1|175915.5|175825.5|211
1755497700000|2025-08-18 06:15:00|176051|175961|176122.8|176032.8|176149.2|176059.2|176019.2|175929.2|160
1755498000000|2025-08-18 06:20:00|176120.1|176030.1|176130.6|176040.6|176143.4|176053.4|176104.6|176014.6|102
1755498300000|2025-08-18 06:25:00|176126.9|176036.9|176312.1|176222.1|176366.5|176236.5|176115.6|176025.6|241
1755498600000|2025-08-18 06:30:00|176317.8|176227.8|176249.5|176159.5|176343.3|176232.4|176214.6|176124.6|148
1755498900000|2025-08-18 06:35:00|176251.9|176161.9|176265.3|176175.3|176268|176178|176218.4|176128.4|110
1755499200000|2025-08-18 06:40:00|176262.9|176172.9|176353.6|176263.6|176365.5|176275.5|176244.3|176154.3|162
1755499500000|2025-08-18 06:45:00|176349.9|176259.9|176240.9|176110.9|176349.9|176259.9|176151|176061|332
1755499800000|2025-08-18 06:50:00|176242.3|176112.3|176178.3|176088.3|176261|176131|176174.7|176057.8|261
1755500100000|2025-08-18 06:55:00|176175.1|176085.1|176191.9|176061.9|176221.5|176091.5|176151|176032.1|384
1755500400000|2025-08-18 07:00:00|176197.1|176067.1|176279|176189|176320.3|176217.1|176093.4|176001|290
1755500700000|2025-08-18 07:05:00|176276|176186|176300.2|176210.2|176305.6|176215.6|176246.9|176156.9|208
1755501000000|2025-08-18 07:10:00|176297.4|176207.4|176263.1|176173.1|176370.5|176280.5|176227.9|176137.9|283
1755501300000|2025-08-18 07:15:00|176264.9|176174.9|176207|176117|176264.9|176174.9|176123.4|176033.4|261
1755501600000|2025-08-18 07:20:00|176203|176113|176172.1|176082.1|176229.2|176139.2|176066.7|175965.3|315
1755501900000|2025-08-18 07:25:00|176171.5|176081.5|176226.8|176136.8|176237.4|176147.4|176156.4|176066.4|152
1755502200000|2025-08-18 07:30:00|176230|176140|176285|176195|176301.6|176211.6|176212.9|176122.9|157
1755502500000|2025-08-18 07:35:00|176287.1|176197.1|176224.3|176134.3|176295.6|176205.6|176192|176102|158
1755502800000|2025-08-18 07:40:00|176225.7|176135.7|176211.6|176121.6|176230.6|176140.6|176186|176096|137
1755503100000|2025-08-18 07:45:00|176209.9|176119.9|176263|176173|176264.5|176174.5|176183.3|176093.3|114
1755503400000|2025-08-18 07:50:00|176266.1|176176.1|176339.7|176249.7|176398.4|176290.4|176266.1|176176.1|255
1755503700000|2025-08-18 07:55:00|176341.9|176251.9|176372.3|176282.3|176398.7|176308.7|176340.8|176250.8|136
1755504000000|2025-08-18 08:00:00|176374.9|176284.9|176520.2|176430.2|176535.2|176445.2|176356.6|176266.6|200
1755504300000|2025-08-18 08:05:00|176523.2|176433.2|176363.8|176273.8|176550.5|176460.5|176361.8|176235.3|342
1755504600000|2025-08-18 08:10:00|176361.2|176271.2|176390.2|176260.2|176390.2|176289|176329.7|176223.7|163
1755504900000|2025-08-18 08:15:00|176387.4|176257.4|176372.4|176242.4|176434.6|176304.6|176344.6|176214.6|153
1755505200000|2025-08-18 08:20:00|176372.5|176242.5|176273|176143|176377.9|176248.8|176213.8|176100.8|282
1755505500000|2025-08-18 08:25:00|176274.1|176144.1|176187|176097|176280.3|176150.3|176159.7|176036.8|228
1755505800000|2025-08-18 08:30:00|176184|176094|176158.5|176068.5|176298.8|176208.8|176144.4|176051.3|337
1755506100000|2025-08-18 08:35:00|176162.2|176072.2|176077.6|175947.6|176170.3|176080.3|176051.5|175940.5|232
1755506400000|2025-08-18 08:40:00|176077.1|175947.1|176103.7|176013.7|176113.6|176023.6|176040.2|175910.2|244
1755506700000|2025-08-18 08:45:00|176102.2|176012.2|176058.2|175968.2|176116.5|176014|176035.3|175905.3|389
1755507000000|2025-08-18 08:50:00|176056.7|175966.7|176037.3|175947.3|176138.9|176048.9|176032|175942|256
1755507300000|2025-08-18 08:55:00|176038.5|175948.5|175966.5|175876.5|176068.8|175978.8|175962.8|175872.8|252
1755507600000|2025-08-18 09:00:00|175965.1|175875.1|175946.8|175856.8|175978.5|175888.5|175841.4|175751.4|254
1755507900000|2025-08-18 09:05:00|175950.7|175860.7|175886.1|175796.1|175950.7|175860.7|175875.3|175785.3|274
1755508200000|2025-08-18 09:10:00|175885.7|175795.7|175901.4|175811.4|175906.8|175816.8|175874|175784|153
1755508500000|2025-08-18 09:15:00|175899.2|175809.2|175892.7|175802.7|175952.9|175862.9|175892.4|175802.4|155
1755508800000|2025-08-18 09:20:00|175895.5|175805.5|175881.5|175791.5|175913.1|175823.1|175860.8|175770.8|314
1755509100000|2025-08-18 09:25:00|175878.5|175788.5|175863|175773|175893.7|175803.7|175815.7|175725.7|230
1755509400000|2025-08-18 09:30:00|175864.5|175774.5|175873.6|175783.6|175885.6|175795.6|175820.7|175730.7|309
1755509700000|2025-08-18 09:35:00|175832.6|175742.6|175753.9|175663.9|175852|175762|175724.7|175611.1|266
1755510000000|2025-08-18 09:40:00|175751.9|175661.9|175926|175836|175942.4|175852.4|175746.8|175656.8|166
1755510300000|2025-08-18 09:45:00|175957.4|175867.4|176016.7|175926.7|176059.5|175935.6|175941|175829.7|132
1755510600000|2025-08-18 09:50:00|176050.4|175920.4|176082.8|175992.8|176150.8|176060.8|175995.2|175905.2|233
1755510900000|2025-08-18 09:55:00|176079.8|175989.8|176142.7|176012.7|176155.8|176065.8|176037.1|175947.1|277
1755511200000|2025-08-18 10:00:00|176128|176038|176038.6|175948.6|176148.1|176038|176034.3|175944.3|244
1755511500000|2025-08-18 10:05:00|176044.7|175954.7|176108.6|176018.6|176114.9|176024.9|176028.9|175938.9|116
1755511800000|2025-08-18 10:10:00|176110.6|176020.6|176094.9|176004.9|176134.2|176044.2|176091.4|176001.4|246
1755512100000|2025-08-18 10:15:00|176104.9|176014.9|176041.9|175951.9|176108.1|176018.1|176000.6|175910.6|260
1755512400000|2025-08-18 10:20:00|176043|175953|176058.7|175928.7|176065.2|175967.8|176030.5|175922.5|134
1755512700000|2025-08-18 10:25:00|176059.5|175929.5|176055.5|175965.5|176092.8|175976.7|176016.7|175908|323
1755513000000|2025-08-18 10:30:00|176059.9|175969.9|176098|176008|176110.2|176020.2|176059.9|175969.9|125
1755513300000|2025-08-18 10:35:00|176099.1|176009.1|176105.1|176015.1|176170.5|176080.5|176089.7|175999.7|170
1755513600000|2025-08-18 10:40:00|176105.8|176015.8|176088.9|175958.9|176114.4|176024.4|176045.4|175945.2|79
1755513900000|2025-08-18 10:45:00|176084.9|175954.9|176143.3|176013.3|176162|176032|176041|175945.3|196
1755514200000|2025-08-18 10:50:00|176147.9|176017.9|176230.7|176100.7|176235.7|176105.7|176114.9|176011.9|211
1755514500000|2025-08-18 10:55:00|176231.2|176101.2|176236.8|176146.8|176287|176157|176214.8|176089.1|86
1755514800000|2025-08-18 11:00:00|176234|176144|176165.6|176075.6|176241.8|176151.8|176147.2|176057.2|134
1755515100000|2025-08-18 11:05:00|176161.9|176071.9|176138.7|176048.7|176165.1|176075.1|176135.2|176045.2|103
1755515400000|2025-08-18 11:10:00|176141.7|176051.7|176220.5|176090.5|176231.4|176101.4|176128.4|176005.8|139
1755515700000|2025-08-18 11:15:00|176218.6|176088.6|176190.8|176100.8|176219.4|176110.4|176176|176068.3|85
1755516000000|2025-08-18 11:20:00|176193.6|176103.6|176100.2|176010.2|176199.3|176109.3|176090.5|176000.5|91
1755516300000|2025-08-18 11:25:00|176103.4|176013.4|176070.3|175980.3|176103.4|176013.4|176047|175957|122
1755516600000|2025-08-18 11:30:00|176069|175979|176196.7|176066.7|176247.5|176127.8|176065.8|175975.8|222
1755516900000|2025-08-18 11:35:00|176200.1|176070.1|176184.5|176094.5|176230.3|176108.1|176183|176055|140
1755517200000|2025-08-18 11:40:00|176187.3|176097.3|176203.4|176113.4|176215.2|176125.2|176171.2|176081.2|158
1755517500000|2025-08-18 11:45:00|176201.4|176111.4|176222.4|176132.4|176240.4|176136|176195.3|176105.3|85
1755517800000|2025-08-18 11:50:00|176226.4|176136.4|176032.3|175942.3|176226.4|176136.4|176032.3|175942.3|164
1755518100000|2025-08-18 11:55:00|176033.5|175943.5|176160.8|176070.8|176184.6|176094.6|176033.5|175943.5|235
1755518400000|2025-08-18 12:00:00|176159.6|176069.6|176140.1|176050.1|176221.3|176131.3|176124.8|176034.8|256
1755518700000|2025-08-18 12:05:00|176143.2|176053.2|176173.3|176083.3|176204.8|176114.8|176099.3|176009.3|309
1755519000000|2025-08-18 12:10:00|176169.3|176079.3|176152.2|176062.2|176207.3|176117.3|176138.1|176048.1|214
1755519300000|2025-08-18 12:15:00|176151.4|176061.4|176167.3|176077.3|176177.2|176087.2|176144.4|176054.4|116
1755519600000|2025-08-18 12:20:00|176166.9|176076.9|176183.5|176093.5|176187.9|176097.9|176132.5|176042.5|153
1755519900000|2025-08-18 12:25:00|176182.1|176092.1|176160.7|176070.7|176229.2|176139.2|176154.3|176064.3|130
1755520200000|2025-08-18 12:30:00|176163.4|176073.4|176144|176054|176184.2|176094.2|176096|176006|209
1755520500000|2025-08-18 12:35:00|176140.3|176050.3|176158.2|176068.2|176256.8|176164.1|176128.6|176027.1|215
1755520800000|2025-08-18 12:40:00|176159.5|176069.5|176151.9|176061.9|176176.4|176086.4|176136.3|176046.3|137
1755521100000|2025-08-18 12:45:00|176153.7|176063.7|176161.7|176071.7|176193.5|176095.5|176124.2|176034.2|235
1755521400000|2025-08-18 12:50:00|176160.8|176070.8|176191.6|176101.6|176199.1|176109.1|176160.8|176070.8|142
1755521700000|2025-08-18 12:55:00|176190.4|176100.4|176113.9|176023.9|176214.4|176124.4|176113.9|176023.9|179
1755522000000|2025-08-18 13:00:00|176115.2|176025.2|176156.2|176066.2|176163.4|176073.4|176086.5|175996.5|183
1755522300000|2025-08-18 13:05:00|176156.9|176066.9|176228.8|176138.8|176234.2|176144.2|176133.7|176043.7|146
1755522600000|2025-08-18 13:10:00|176230.5|176140.5|176179.7|176089.7|176263|176173|176111|175997.5|251
1755522900000|2025-08-18 13:15:00|176178.1|176088.1|176135.8|176045.8|176186.2|176096.2|176125.3|176024.9|217
1755523200000|2025-08-18 13:20:00|176134.8|176044.8|176026.9|175936.9|176137|176047|176026.9|175936.9|123
1755523500000|2025-08-18 13:25:00|176025.8|175935.8|176065.8|175935.8|176068.5|175956.4|176024|175923.5|121
1755523800000|2025-08-18 13:30:00|176068|175938|176200.3|176070.3|176222.1|176092.1|176053.5|175923.5|185
1755524100000|2025-08-18 13:35:00|176197.2|176067.2|176202.4|176072.4|176207.4|176094.6|176136.8|176046.8|154
1755524400000|2025-08-18 13:40:00|176203.1|176073.1|176080.9|175990.9|176219.6|176102.3|176029.5|175927.3|174
1755524700000|2025-08-18 13:45:00|176079.3|175989.3|176185.8|176095.8|176189.2|176099.2|176079.3|175989.3|188
1755525000000|2025-08-18 13:50:00|176177.1|176087.1|176177.1|176087.1|176177.1|176087.1|176118.5|176028.5|175
1755525300000|2025-08-18 13:55:00|176178.2|176088.2|176241.1|176151.1|176270.4|176180.4|176178.2|176088.2|135
1755525600000|2025-08-18 14:00:00|176239.8|176149.8|176225.4|176135.4|176268.3|176178.3|176223.9|176133.9|129
1755525900000|2025-08-18 14:05:00|176222.4|176132.4|176228.2|176138.2|176257.6|176167.6|176180.3|176083.8|258
1755526200000|2025-08-18 14:10:00|176234.2|176144.2|176332.9|176242.9|176362.5|176268.1|176234.2|176144.2|265
1755526500000|2025-08-18 14:15:00|176336.7|176246.7|176414.9|176324.9|176424.5|176334.5|176332.2|176235.4|232
1755526800000|2025-08-18 14:20:00|176418.2|176328.2|176427.6|176337.6|176499.4|176409.4|176400.6|176310.6|198
1755527100000|2025-08-18 14:25:00|176427.2|176337.2|176483.2|176393.2|176486.9|176396.9|176400.2|176310.2|328
1755527400000|2025-08-18 14:30:00|176483.8|176393.8|176475.6|176385.6|176507.6|176417.6|176441.3|176351.3|196
1755527700000|2025-08-18 14:35:00|176475.5|176385.5|176462.7|176372.7|176508.2|176400|176435.9|176345.9|256
1755528000000|2025-08-18 14:40:00|176465.8|176375.8|176498.7|176408.7|176501.9|176411.9|176442.9|176352.9|165
1755528300000|2025-08-18 14:45:00|176496.3|176406.3|176637.5|176547.5|176700.9|176604|176496.3|176406.3|304
1755528600000|2025-08-18 14:50:00|176639.1|176549.1|176642.2|176552.2|176705.9|176615.9|176597.2|176507.2|250
1755528900000|2025-08-18 14:55:00|176642.6|176552.6|176587.8|176497.8|176676.4|176586.4|176565.2|176475.2|224
1755529200000|2025-08-18 15:00:00|176589.3|176499.3|176685.9|176595.9|176728.4|176638.4|176586.2|176496.2|310
1755529500000|2025-08-18 15:05:00|176692|176602|176711.6|176621.6|176768.8|176678.8|176686.8|176596.8|187
1755529800000|2025-08-18 15:10:00|176708.9|176618.9|176759.3|176669.3|176796.2|176706.2|176695.9|176605.9|150
1755530100000|2025-08-18 15:15:00|176745.2|176655.2|176735.3|176645.3|176771.9|176681.9|176716.2|176626.2|159
1755530400000|2025-08-18 15:20:00|176733.8|176643.8|176695.4|176565.4|176733.8|176643.8|176590.9|176500.9|162
1755530700000|2025-08-18 15:25:00|176694.6|176564.6|176717.8|176587.8|176727.6|176597.6|176683.8|176553.8|365
1755531000000|2025-08-18 15:30:00|176711.5|176581.5|176688.8|176558.8|176742|176612|176677.5|176547.5|386
1755531300000|2025-08-18 15:35:00|176687.3|176557.3|176606.4|176516.4|176695|176574.3|176605.9|176494.5|233
1755531600000|2025-08-18 15:40:00|176600|176510|176679.1|176549.1|176688.5|176558.5|176589.8|176496|102
1755531900000|2025-08-18 15:45:00|176681.2|176551.2|176616.9|176486.9|176682.6|176573.6|176586.4|176481.8|448
1755532200000|2025-08-18 15:50:00|176618.2|176488.2|176623.7|176493.7|176647.2|176535.9|176562.5|176472.5|313
1755532500000|2025-08-18 15:55:00|176612.2|176482.2|176664.8|176534.8|176685|176555|176594|176464|486
1755532800000|2025-08-18 16:00:00|176699.5|176569.5|176680.3|176590.3|176742.7|176612.7|176670.3|176547.6|414
1755533100000|2025-08-18 16:05:00|176683.9|176593.9|176689.4|176559.4|176710.1|176601|176659.8|176549.4|522
1755533400000|2025-08-18 16:10:00|176692.1|176562.1|176605|176475|176692.8|176582.9|176577.3|176457.4|274
1755533700000|2025-08-18 16:15:00|176601|176471|176642.5|176512.5|176655.7|176527.7|176600.1|176470.1|393
1755534000000|2025-08-18 16:20:00|176637.9|176507.9|176688.2|176598.2|176691.2|176601.2|176633.6|176503.6|236
1755534300000|2025-08-18 16:25:00|176682.2|176592.2|176675|176585|176695.9|176605.9|176655.4|176565.4|362
1755534600000|2025-08-18 16:30:00|176674.3|176584.3|176657.6|176567.6|176678.9|176588.9|176623.6|176533.6|187
1755534900000|2025-08-18 16:35:00|176661.2|176571.2|176656.1|176526.1|176665.8|176575.8|176629.7|176526.1|110
1755535200000|2025-08-18 16:40:00|176655.1|176525.1|176710|176580|176717.2|176603.7|176654.2|176524.2|123
1755535500000|2025-08-18 16:45:00|176713.4|176583.4|176716.1|176626.1|176749.6|176640.9|176700.7|176582.3|287
1755535800000|2025-08-18 16:50:00|176711.1|176621.1|176707.7|176617.7|176751.8|176641.8|176696.6|176606.6|384
1755536100000|2025-08-18 16:55:00|176713.2|176623.2|176718.5|176588.5|176745.2|176646.6|176699.6|176582.4|577
1755536400000|2025-08-18 17:00:00|176723.9|176593.9|176635|176505|176723.9|176615.5|176596.9|176488.5|381
1755536700000|2025-08-18 17:05:00|176628.7|176498.7|176619.3|176529.3|176658.3|176537.5|176593.5|176490.5|305
1755537000000|2025-08-18 17:10:00|176612.7|176522.7|176668.4|176538.4|176675.6|176562.4|176600.7|176485.7|100
1755537300000|2025-08-18 17:15:00|176671.2|176541.2|176685.8|176555.8|176685.8|176555.8|176669.4|176539.4|64
1755537600000|2025-08-18 17:20:00|176681.7|176551.7|176647.9|176557.9|176692.5|176580.4|176642.1|176551.7|79
1755537900000|2025-08-18 17:25:00|176643.4|176553.4|176635.6|176505.6|176651|176561|176606.7|176500.7|108
1755538200000|2025-08-18 17:30:00|176634.9|176504.9|176557.9|176427.9|176637|176507|176523.7|176393.7|192
1755538500000|2025-08-18 17:35:00|176563|176433|176557.1|176427.1|176565.1|176435.1|176542.6|176412.6|112
1755538800000|2025-08-18 17:40:00|176561.9|176431.9|176570|176440|176585.5|176455.5|176556.8|176426.8|71
1755539100000|2025-08-18 17:45:00|176570.7|176440.7|176562.5|176432.5|176582|176452|176557.1|176427.1|65
1755539400000|2025-08-18 17:50:00|176556.8|176426.8|176568|176438|176570.7|176440.7|176556.8|176426.8|35
1755539700000|2025-08-18 17:55:00|176566.9|176436.9|176551.8|176421.8|176570.3|176440.3|176547.1|176417.1|87
1755540000000|2025-08-18 18:00:00|176556.8|176426.8|176538.9|176408.9|176609|176479|176521.8|176400.3|122
1755540300000|2025-08-18 18:05:00|176538.6|176408.6|176466.5|176336.5|176543.5|176413.5|176466.5|176336.5|62
1755540600000|2025-08-18 18:10:00|176469.6|176339.6|176463.1|176333.1|176498.2|176368.2|176458.8|176328.8|143
1755540900000|2025-08-18 18:15:00|176454.6|176324.6|176491.7|176361.7|176523.9|176393.9|176453.3|176323.3|174
1755541200000|2025-08-18 18:20:00|176496.7|176366.7|176459.8|176329.8|176514.9|176384.9|176450|176320|337
1755541500000|2025-08-18 18:25:00|176450|176320|176454.7|176324.7|176464.8|176334.8|176440.7|176310.7|203
1755541800000|2025-08-18 18:30:00|176454.3|176324.3|176455.5|176325.5|176461.1|176331.1|176439|176309|124
1755542100000|2025-08-18 18:35:00|176461.4|176331.4|176469.1|176339.1|176477.5|176347.5|176446.3|176316.3|125
1755542400000|2025-08-18 18:40:00|176468.6|176338.6|176459.7|176329.7|176472.6|176342.6|176452.4|176322.4|30
1755542700000|2025-08-18 18:45:00|176461.5|176331.5|176450.7|176320.7|176494.3|176343.8|176448.7|176292.3|48
1755543000000|2025-08-18 18:50:00|176458.7|176328.7|176469.1|176339.1|176471.2|176341.2|176453.7|176323.7|140
1755543300000|2025-08-18 18:55:00|176460.4|176330.4|176395.8|176305.8|176470|176340|176395.6|176285.8|122
1755543600000|2025-08-18 19:00:00|176394.6|176304.6|176447.8|176317.8|176483.5|176353.5|176394.6|176304.6|164
1755543900000|2025-08-18 19:05:00|176456.9|176326.9|176453.4|176323.4|176460.7|176349.8|176430.2|176310.2|42
1755544200000|2025-08-18 19:10:00|176455.2|176325.2|176451.1|176321.1|176455.2|176350.7|176421.6|176319|32
1755544500000|2025-08-18 19:15:00|176451.7|176321.7|176419.6|176289.6|176451.7|176321.7|176414.5|176284.5|34
1755544800000|2025-08-18 19:20:00|176422.2|176292.2|176362.4|176232.4|176427.7|176297.7|176360.9|176230.9|40
1755545100000|2025-08-18 19:25:00|176365.7|176235.7|176359.2|176229.2|176365.7|176235.7|176356.8|176226.8|47
1755545400000|2025-08-18 19:30:00|176360.4|176230.4|176379.4|176249.4|176379.4|176259.9|176338.7|176225.4|83
1755545700000|2025-08-18 19:35:00|176377.6|176247.6|176363.1|176233.1|176382.7|176252.7|176349.6|176219.6|100
1755546000000|2025-08-18 19:40:00|176361|176231|176391.6|176261.6|176392|176262|176342.8|176220.5|50
1755546300000|2025-08-18 19:45:00|176384.9|176254.9|176452.5|176322.5|176484.9|176323.4|176384.2|176254.2|53
1755546600000|2025-08-18 19:50:00|176446.6|176316.6|176441.6|176311.6|176452.3|176322.3|176431.3|176301.3|51
1755546900000|2025-08-18 19:55:00|176442.6|176312.6|176443.8|176313.8|176494.4|176364.4|176428.8|176298.8|138
1755547200000|2025-08-18 20:00:00|176455.6|176325.6|176449.7|176319.7|176477|176326.8|176425.9|176277|34
1755547500000|2025-08-18 20:05:00|176449.4|176319.4|176396.4|176266.4|176471.9|176328.3|176396.4|176196|34
1755547800000|2025-08-18 20:10:00|176440|176196|176401.1|176271.1|176477.3|176274.4|176395|176171|24
1755548100000|2025-08-18 20:15:00|176407.9|176277.9|176456|176205|176468.6|176282.6|176399|176176.9|25
1755548400000|2025-08-18 20:20:00|176463.7|176202.1|176413.4|176283.4|176479|176283.4|176404.9|176202.1|18
1755548700000|2025-08-18 20:25:00|176481.2|176204.4|176420.8|176290.8|176504.2|176290.8|176399.6|176192.2|24
1755549000000|2025-08-18 20:30:00|176469.1|176195.6|176405.4|176275.4|176469.7|176302.8|176396.7|176188|25
1755549300000|2025-08-18 20:35:00|176467.4|176192.4|176305.5|176175.5|176508.7|176279.1|176298.1|176163.8|29
1755549600000|2025-08-18 20:40:00|176299.2|176169.2|176299.9|176169.9|176304.6|176174.6|176296|176166|25
1755549900000|2025-08-18 20:45:00|176298|176168|176380.1|176156.7|176484.8|176297.5|176269.6|176134.5|158
1755550200000|2025-08-18 20:50:00|176391.2|176162.1|176372.5|176165.4|176391.5|176212.6|176336.1|176136.7|178
1755550500000|2025-08-18 20:55:00|176385.5|176158.6|176489.2|176147.2|176626|176284|176353.4|176072.7|772
1755550800000|2025-08-18 21:00:00|176493|176151|176505.5|176163.5|176505.5|176163.5|176493|176151|2
1755551100000|2025-08-18 21:05:00|176716.7|176374.7|176721|176379|176721|176379|176716.7|176374.7|2
1755551400000|2025-08-18 21:10:00|176716.4|176374.4|176721|176379|176721|176379|176716.3|176374.3|6
1755552000000|2025-08-18 21:20:00|176630.4|176288.4|176640.7|176298.7|176640.7|176298.7|176620.8|176278.8|4
1755552300000|2025-08-18 21:25:00|176622.7|176280.7|176628.1|176286.1|176652.5|176310.5|176616.1|176274.1|51
1755552600000|2025-08-18 21:30:00|176623.6|176281.6|176624.1|176282.1|176628.5|176286.5|176621.5|176279.5|18
1755552900000|2025-08-18 21:35:00|176624.2|176282.2|176618.4|176276.4|176624.2|176282.2|176618.4|176276.4|13
1755553200000|2025-08-18 21:40:00|176618.3|176276.3|176625|176283|176625|176283|176617.4|176275.4|6
1755553500000|2025-08-18 21:45:00|176624.9|176282.9|176618.4|176276.4|176624.9|176282.9|176618.4|176276.4|4
1755553800000|2025-08-18 21:50:00|176620.6|176278.6|176621.4|176279.4|176621.4|176279.4|176620.6|176278.6|6
1755554100000|2025-08-18 21:55:00|176625.1|176283.1|176624.4|176282.4|176627.2|176285.2|176623.9|176281.9|11
1755554400000|2025-08-18 22:00:00|176623.3|176281.3|176539.5|176197.5|176678.5|176336.5|176489.4|176147.4|182
1755554700000|2025-08-18 22:05:00|176537.9|176195.9|176479.6|176137.6|176583.7|176241.7|176479.6|176137.6|407
1755555000000|2025-08-18 22:10:00|176483.3|176141.3|176592.7|176250.7|176594.8|176252.8|176462.9|176120.9|279
1755555300000|2025-08-18 22:15:00|176548.8|176206.8|176511|176169|176620.3|176278.3|176487.8|176145.8|126
1755555600000|2025-08-18 22:20:00|176508.7|176166.7|176558.4|176216.4|176622.4|176280.4|176445.4|176103.4|177
1755555900000|2025-08-18 22:25:00|176560.4|176218.4|176460.2|176118.2|176583.7|176241.7|176449.6|176107.6|110
1755556200000|2025-08-18 22:30:00|176539.8|176197.8|176552.2|176210.2|176623.5|176281.5|176489.4|176147.4|103
1755556500000|2025-08-18 22:35:00|176571.1|176229.1|176560.9|176218.9|176633.6|176291.6|176476.8|176134.8|40
1755556800000|2025-08-18 22:40:00|176621.1|176279.1|176621.1|176279.1|176621.1|176279.1|176560.3|176218.3|14
1755557100000|2025-08-18 22:45:00|176567.3|176225.3|176560.9|176218.9|176621.1|176279.1|176479.1|176137.1|23
1755557400000|2025-08-18 22:50:00|176612.2|176270.2|176621.1|176279.1|176621.1|176279.1|176561.6|176219.6|15
1755557700000|2025-08-18 22:55:00|176562.8|176220.8|176558.5|176216.5|176621.1|176279.1|176553.6|176211.6|18
1755558000000|2025-08-18 23:00:00|176583.6|176241.6|176310.6|176180.6|176631.1|176405.3|176310.6|176167.6|50
1755558300000|2025-08-18 23:05:00|176310.1|176180.1|176310.8|176180.8|176319|176189|176299|176169|63
1755558600000|2025-08-18 23:10:00|176315.2|176185.2|176339.4|176209.4|176343|176213|176311.4|176181.4|24
1755558900000|2025-08-18 23:15:00|176343|176213|176378.1|176248.1|176378.2|176248.2|176336.1|176206.1|15
1755559200000|2025-08-18 23:20:00|176370.9|176240.9|176370|176240|176378.2|176248.2|176370|176240|14
1755559500000|2025-08-18 23:25:00|176375.7|176245.7|176377.3|176247.3|176377.4|176247.4|176370.1|176240.1|10
1755559800000|2025-08-18 23:30:00|176376.5|176246.5|176425.1|176295.1|176427.3|176297.3|176376.5|176246.5|23
1755560100000|2025-08-18 23:35:00|176424.7|176294.7|176424.8|176294.8|176425.6|176295.6|176423.3|176293.3|14
1755560400000|2025-08-18 23:40:00|176423.6|176293.6|176417.2|176287.2|176424.7|176294.7|176415.9|176285.9|33
1755560700000|2025-08-18 23:45:00|176371.5|176241.5|176348.4|176218.4|176376.5|176246.5|176347.7|176217.7|27
1755561000000|2025-08-18 23:50:00|176355.1|176225.1|176356.1|176226.1|176356.7|176226.7|176342.2|176212.2|23
1755561300000|2025-08-18 23:55:00|176353.5|176223.5|176357.1|176227.1|176358.7|176228.7|176348.5|176218.5|20
1755561600000|2025-08-19 00:00:00|176352.8|176222.8|176380|176250|176380.5|176250.5|176347.1|176217.1|329
1755561900000|2025-08-19 00:05:00|176407.1|176277.1|176388.7|176258.7|176425.2|176295.2|176376.7|176246.7|97
1755562200000|2025-08-19 00:10:00|176381.5|176251.5|176366.5|176236.5|176384|176254|176335.6|176205.6|122
1755562500000|2025-08-19 00:15:00|176364.4|176234.4|176372.2|176242.2|176376.4|176246.4|176348.3|176218.3|160
1755562800000|2025-08-19 00:20:00|176363.7|176233.7|176398.3|176268.3|176399.8|176269.8|176363.7|176233.7|43
1755563100000|2025-08-19 00:25:00|176397.4|176267.4|176396.9|176266.9|176399|176269|176380.4|176250.4|35
1755563400000|2025-08-19 00:30:00|176397.6|176267.6|176487.8|176357.8|176503.4|176373.4|176386.9|176256.9|52
1755563700000|2025-08-19 00:35:00|176481.2|176351.2|176495|176365|176496.9|176366.9|176481.2|176351.2|32
1755564000000|2025-08-19 00:40:00|176489.4|176359.4|176497.4|176367.4|176503.5|176373.5|176486.8|176356.8|27
1755564300000|2025-08-19 00:45:00|176496.3|176366.3|176495.1|176365.1|176497.4|176367.4|176473.5|176343.5|47
1755564600000|2025-08-19 00:50:00|176486.3|176356.3|176533.1|176403.1|176539|176409|176482.5|176352.5|51
1755564900000|2025-08-19 00:55:00|176539.3|176409.3|176509.3|176379.3|176539.4|176409.4|176507.6|176377.6|31
1755565200000|2025-08-19 01:00:00|176509.7|176379.7|176488.1|176358.1|176512.3|176382.3|176448.8|176318.8|91
1755565500000|2025-08-19 01:05:00|176495|176365|176511.6|176381.6|176516|176386|176476.3|176346.3|44
1755565800000|2025-08-19 01:10:00|176511.2|176381.2|176530|176400|176530.1|176400.1|176507.3|176377.3|20
1755566100000|2025-08-19 01:15:00|176543.3|176413.3|176522.5|176392.5|176549.7|176419.7|176511.9|176381.9|39
1755566400000|2025-08-19 01:20:00|176517.4|176387.4|176530.5|176400.5|176539.3|176409.3|176473.7|176343.7|42
1755566700000|2025-08-19 01:25:00|176532|176402|176598.7|176468.7|176602.4|176472.4|176497.6|176367.6|73
1755567000000|2025-08-19 01:30:00|176596.7|176466.7|176635.2|176505.2|176651.7|176521.7|176589.4|176459.4|175
1755567300000|2025-08-19 01:35:00|176634.6|176504.6|176664.3|176534.3|176686|176556|176583.2|176453.2|123
1755567600000|2025-08-19 01:40:00|176652.1|176522.1|176642.1|176512.1|176678.3|176548.3|176641.3|176511.3|91
1755567900000|2025-08-19 01:45:00|176644.8|176514.8|176609.1|176479.1|176644.8|176514.8|176577.7|176447.7|69
1755568200000|2025-08-19 01:50:00|176606.3|176476.3|176639.3|176509.3|176639.3|176509.3|176603.7|176473.7|107
1755568500000|2025-08-19 01:55:00|176641.5|176511.5|176636.1|176506.1|176664.1|176534.1|176628.4|176498.4|103
1755568800000|2025-08-19 02:00:00|176636|176506|176660.8|176530.8|176667.5|176537.5|176636|176506|130
1755569100000|2025-08-19 02:05:00|176661.1|176531.1|176625.6|176495.6|176668.1|176538.1|176623|176493|61
1755569400000|2025-08-19 02:10:00|176639.9|176509.9|176603.9|176473.9|176641.3|176511.3|176602|176472|48
1755569700000|2025-08-19 02:15:00|176606.1|176476.1|176656.1|176526.1|176660.1|176530.1|176602.2|176472.2|55
1755570000000|2025-08-19 02:20:00|176655.5|176525.5|176628.5|176498.5|176659.8|176529.8|176626.9|176496.9|109
1755570300000|2025-08-19 02:25:00|176626.7|176496.7|176565|176435|176628.2|176498.2|176563.8|176433.8|116
1755570600000|2025-08-19 02:30:00|176566.9|176436.9|176554.7|176424.7|176567.6|176437.6|176539.8|176409.8|77
1755570900000|2025-08-19 02:35:00|176556.3|176426.3|176561.4|176431.4|176561.4|176431.4|176542.9|176412.9|115
1755571200000|2025-08-19 02:40:00|176558.8|176428.8|176548.4|176418.4|176561.8|176431.8|176542.8|176412.8|130
1755571500000|2025-08-19 02:45:00|176554.7|176424.7|176605.8|176475.8|176610.4|176480.4|176553.7|176423.7|56
1755571800000|2025-08-19 02:50:00|176606.4|176476.4|176606.4|176476.4|176611.3|176481.3|176604.1|176474.1|24
1755572100000|2025-08-19 02:55:00|176604.9|176474.9|176593|176463|176606.7|176476.7|176591.5|176461.5|31
1755572400000|2025-08-19 03:00:00|176586.8|176456.8|176587.7|176457.7|176597.4|176467.4|176580.5|176450.5|59
1755572700000|2025-08-19 03:05:00|176587|176457|176548.3|176418.3|176587.7|176457.7|176543.3|176413.3|46
1755573000000|2025-08-19 03:10:00|176546.6|176416.6|176545.1|176415.1|176574.5|176444.5|176544.6|176414.6|178
1755573300000|2025-08-19 03:15:00|176546.4|176416.4|176581.2|176451.2|176588.9|176458.9|176542.8|176412.8|166
1755573600000|2025-08-19 03:20:00|176577.2|176447.2|176549.6|176419.6|176588.3|176458.3|176542.4|176412.4|268
1755573900000|2025-08-19 03:25:00|176547.2|176417.2|176555.5|176425.5|176564.1|176434.1|176539.3|176409.3|47
1755574200000|2025-08-19 03:30:00|176553.3|176423.3|176571.1|176441.1|176581.8|176451.8|176540.2|176410.2|125
1755574500000|2025-08-19 03:35:00|176577.9|176447.9|176569.1|176439.1|176586.3|176456.3|176564.4|176434.4|252
1755574800000|2025-08-19 03:40:00|176575.6|176445.6|176594.6|176464.6|176601.8|176471.8|176568.1|176438.1|37
1755575100000|2025-08-19 03:45:00|176587.8|176457.8|176605.5|176475.5|176607.1|176477.1|176587.8|176457.8|34
1755575400000|2025-08-19 03:50:00|176606.3|176476.3|176591.8|176461.8|176607.4|176477.4|176585.6|176455.6|27
1755575700000|2025-08-19 03:55:00|176593.6|176463.6|176606.4|176476.4|176606.7|176476.7|176587.9|176457.9|29
1755576000000|2025-08-19 04:00:00|176607|176477|176589.9|176459.9|176609.5|176479.5|176587.6|176457.6|37
1755576300000|2025-08-19 04:05:00|176595|176465|176581.9|176451.9|176604.2|176474.2|176578.2|176448.2|24
1755576600000|2025-08-19 04:10:00|176587.4|176457.4|176576|176446|176587.4|176457.4|176539.9|176409.9|93
1755576900000|2025-08-19 04:15:00|176568.4|176438.4|176554.3|176424.3|176586.8|176456.8|176542.4|176412.4|87
1755577200000|2025-08-19 04:20:00|176556.4|176426.4|176537.5|176407.5|176556.4|176426.4|176533|176403|19
1755577500000|2025-08-19 04:25:00|176531.1|176401.1|176583.2|176453.2|176583.3|176453.3|176531.1|176401.1|59
1755577800000|2025-08-19 04:30:00|176586.8|176456.8|176579.1|176449.1|176586.8|176456.8|176564.6|176434.6|35
1755578100000|2025-08-19 04:35:00|176581.5|176451.5|176586.9|176456.9|176588.8|176458.8|176569.1|176439.1|33
1755578400000|2025-08-19 04:40:00|176581.7|176451.7|176559.7|176429.7|176601.1|176471.1|176544.3|176414.3|47
1755578700000|2025-08-19 04:45:00|176564.1|176434.1|176572.4|176442.4|176584|176454|176541|176411|220
1755579000000|2025-08-19 04:50:00|176569.3|176439.3|176535|176405|176582.1|176452.1|176532.6|176402.6|114
1755579300000|2025-08-19 04:55:00|176530.8|176400.8|176546.7|176416.7|176556.2|176426.2|176528.6|176398.6|23
1755579600000|2025-08-19 05:00:00|176545.1|176415.1|176529.4|176399.4|176545.5|176437.8|176515.1|176388.3|82
1755579900000|2025-08-19 05:05:00|176530.3|176400.3|176528.6|176398.6|176533.9|176429.1|176506.1|176394.4|43
1755580200000|2025-08-19 05:10:00|176528.2|176398.2|176515.6|176425.6|176532.2|176425.9|176510.4|176396.4|34
1755580500000|2025-08-19 05:15:00|176513.6|176423.6|176550.5|176420.5|176577.3|176461.9|176513.6|176405.1|402
1755580800000|2025-08-19 05:20:00|176549.9|176419.9|176560.9|176470.9|176588.1|176485.5|176544|176414|53
1755581100000|2025-08-19 05:25:00|176565.1|176475.1|176537.4|176447.4|176593.6|176475.1|176514.9|176400.6|436
1755581400000|2025-08-19 05:30:00|176538.9|176448.9|176527|176397|176582|176452|176519|176389|310
1755581700000|2025-08-19 05:35:00|176527.6|176397.6|176554|176424|176582.3|176456.8|176508.7|176392.4|158
1755582000000|2025-08-19 05:40:00|176555.8|176425.8|176518.2|176428.2|176579.9|176473.5|176518.2|176420.6|78
1755582300000|2025-08-19 05:45:00|176515.8|176425.8|176570.6|176480.6|176591|176501|176492.8|176402.8|114
1755582600000|2025-08-19 05:50:00|176568.1|176478.1|176628.1|176538.1|176719.5|176589.5|176564.1|176474.1|138
1755582900000|2025-08-19 05:55:00|176637.4|176547.4|176689.9|176559.9|176717.1|176588.4|176637.4|176523.7|299
1755583200000|2025-08-19 06:00:00|176690.9|176560.9|176589.4|176499.4|176713.5|176611.3|176580.8|176469.7|591
1755583500000|2025-08-19 06:05:00|176583|176493|176511.4|176421.4|176630.2|176505.8|176503|176413|400
1755583800000|2025-08-19 06:10:00|176513|176423|176570.7|176480.7|176589.1|176499.1|176509.3|176398.7|267
1755584100000|2025-08-19 06:15:00|176570.1|176480.1|176528.8|176438.8|176573.8|176483.8|176517.6|176427.6|229
1755584400000|2025-08-19 06:20:00|176536.3|176446.3|176667.5|176577.5|176704.6|176614.6|176528.4|176438.4|361
1755584700000|2025-08-19 06:25:00|176666.9|176576.9|176739.2|176649.2|176774.5|176684.5|176660.8|176570.8|193
1755585000000|2025-08-19 06:30:00|176745.3|176655.3|176633.6|176503.6|176745.3|176655.3|176568.4|176470.2|312
1755585300000|2025-08-19 06:35:00|176637.2|176507.2|176571.7|176481.7|176637.2|176531|176564.8|176471.7|182
1755585600000|2025-08-19 06:40:00|176572.5|176482.5|176513.4|176423.4|176578.7|176488.7|176501.2|176385|192
1755585900000|2025-08-19 06:45:00|176501.1|176411.1|176340|176250|176530.1|176438.2|176323.7|176233.7|219
1755586200000|2025-08-19 06:50:00|176333.5|176243.5|176410.9|176320.9|176411.9|176321.9|176332.1|176242.1|186
1755586500000|2025-08-19 06:55:00|176409.3|176319.3|176356.1|176266.1|176413.1|176322.2|176349.7|176255.6|297
1755586800000|2025-08-19 07:00:00|176350.7|176260.7|176370.6|176280.6|176392.5|176296.8|176331.3|176218.5|312
1755587100000|2025-08-19 07:05:00|176372.9|176282.9|176320.6|176230.6|176428.1|176298.1|176251.4|176121.4|399
1755587400000|2025-08-19 07:10:00|176329.7|176239.7|176332|176242|176367.5|176251.6|176287.8|176157.8|447
1755587700000|2025-08-19 07:15:00|176334.6|176244.6|176320.1|176190.1|176360.7|176270.7|176264.4|176152.7|302
1755588000000|2025-08-19 07:20:00|176313.5|176183.5|176326.4|176236.4|176339|176247.1|176245.8|176155.8|405
1755588300000|2025-08-19 07:25:00|176330.2|176240.2|176255.6|176125.6|176345.9|176255.9|176236.7|176125.6|234
1755588600000|2025-08-19 07:30:00|176257.7|176127.7|176329.6|176239.6|176361.4|176252.9|176234.4|176127.7|225
1755588900000|2025-08-19 07:35:00|176332.9|176242.9|176331.5|176241.5|176470.3|176340.3|176314|176224|253
1755589200000|2025-08-19 07:40:00|176333.6|176243.6|176344.1|176254.1|176357.1|176267.1|176301.1|176211.1|139
1755589500000|2025-08-19 07:45:00|176347.1|176257.1|176376.5|176246.5|176393.1|176273.6|176310.4|176195.5|281
1755589800000|2025-08-19 07:50:00|176382.6|176252.6|176436.1|176306.1|176449.6|176353.1|176349.6|176219.6|349
1755590100000|2025-08-19 07:55:00|176431.2|176301.2|176355.1|176265.1|176437.2|176317.8|176286.7|176173.3|430
1755590400000|2025-08-19 08:00:00|176350.1|176260.1|176383.3|176293.3|176388.8|176298.8|176342.3|176252.3|184
1755590700000|2025-08-19 08:05:00|176394.6|176304.6|176436.7|176346.7|176491.5|176401.5|176376.3|176286.3|243
1755591000000|2025-08-19 08:10:00|176438.2|176348.2|176480.6|176390.6|176510.5|176420.5|176434.8|176344.8|148
1755591300000|2025-08-19 08:15:00|176476.4|176386.4|176464.2|176374.2|176517.2|176427.2|176443.2|176353.2|152
1755591600000|2025-08-19 08:20:00|176462.2|176372.2|176515.5|176425.5|176519.1|176429.1|176439.1|176349.1|124
1755591900000|2025-08-19 08:25:00|176518|176428|176484.8|176394.8|176523|176433|176466.1|176376.1|117
1755592200000|2025-08-19 08:30:00|176487.5|176397.5|176550.7|176460.7|176605|176515|176487.5|176397.5|255
1755592500000|2025-08-19 08:35:00|176554.3|176464.3|176523.2|176433.2|176554.3|176464.3|176499.8|176409.8|376
1755592800000|2025-08-19 08:40:00|176565.6|176475.6|176499|176409|176609.8|176519.8|176485.8|176395.8|366
1755593100000|2025-08-19 08:45:00|176490.5|176400.5|176405.1|176315.1|176505.8|176415.8|176383.7|176293.7|353
1755593400000|2025-08-19 08:50:00|176404.5|176314.5|176373.7|176283.7|176428.4|176338.4|176371.6|176281.6|215
1755593700000|2025-08-19 08:55:00|176380.9|176290.9|176391.6|176301.6|176406.1|176316.1|176340.5|176250.5|195
1755594000000|2025-08-19 09:00:00|176381|176291|176332.6|176202.6|176381|176291|176299|176169|159
1755594300000|2025-08-19 09:05:00|176321.3|176191.3|176362.7|176232.7|176377.3|176263.5|176296|176187.3|197
1755594600000|2025-08-19 09:10:00|176361.6|176231.6|176271.1|176181.1|176363.2|176233.2|176261.9|176147|242
1755594900000|2025-08-19 09:15:00|176271.8|176181.8|176299.6|176209.6|176367.7|176263.4|176269.3|176179.2|272
1755595200000|2025-08-19 09:20:00|176297.9|176207.9|176292|176202|176317.6|176227.6|176243.8|176151|219
1755595500000|2025-08-19 09:25:00|176289.6|176199.6|176282.6|176192.6|176312.3|176222.3|176272.7|176182.7|246
1755595800000|2025-08-19 09:30:00|176287.8|176197.8|176294.8|176204.8|176318.6|176228.6|176266.5|176176.5|223
1755596100000|2025-08-19 09:35:00|176294.6|176204.6|176304.5|176214.5|176326.2|176236.2|176254|176164|179
1755596400000|2025-08-19 09:40:00|176304.3|176214.3|176295|176165|176338.9|176248.9|176273.3|176157.3|211
1755596700000|2025-08-19 09:45:00|176292.9|176162.9|176278.7|176188.7|176305.7|176210.4|176269.7|176159.2|164
1755597000000|2025-08-19 09:50:00|176268.8|176178.8|176258.5|176168.5|176280.7|176180.8|176220.4|176121.8|206
1755597300000|2025-08-19 09:55:00|176256.8|176166.8|176278|176188|176294.9|176204.9|176233.4|176143.4|198
1755597600000|2025-08-19 10:00:00|176275.9|176185.9|176289.8|176199.8|176334.6|176224.5|176248.4|176135.7|281
1755597900000|2025-08-19 10:05:00|176286|176196|176258.3|176128.3|176294.8|176204.8|176208.9|176107.2|189
1755598200000|2025-08-19 10:10:00|176266.3|176136.3|176258.4|176128.4|176310.1|176180.1|176224.9|176117|83
1755598500000|2025-08-19 10:15:00|176262.7|176132.7|176154|176024|176262.7|176132.7|176121.8|175991.8|139
1755598800000|2025-08-19 10:20:00|176157.3|176027.3|176041.4|175911.4|176157.3|176027.3|176033.4|175903.4|303
1755599100000|2025-08-19 10:25:00|176042.7|175912.7|176021.3|175891.3|176045.2|175951.2|175988|175864.6|214
1755599400000|2025-08-19 10:30:00|176014.2|175884.2|176106.4|176016.4|176117.2|176027.2|175984.3|175854.3|316
1755599700000|2025-08-19 10:35:00|176104.7|176014.7|176107.9|175977.9|176197.2|176082.2|176030.6|175929.1|147
1755600000000|2025-08-19 10:40:00|176102.6|175972.6|176048.7|175958.7|176115.3|176003.6|176034.9|175929|275
1755600300000|2025-08-19 10:45:00|176043.6|175953.6|175981.6|175851.6|176103.3|175980|175967.2|175837.2|222
1755600600000|2025-08-19 10:50:00|175977|175847|175943.9|175813.9|175987.5|175857.5|175853.4|175749|261
1755600900000|2025-08-19 10:55:00|175944.6|175814.6|175939.9|175809.9|176014.2|175902.8|175894.3|175764.3|408
1755601200000|2025-08-19 11:00:00|175941.5|175811.5|175888.1|175798.1|175961.1|175831.1|175846.3|175716.3|197
1755601500000|2025-08-19 11:05:00|175889.8|175799.8|175951.8|175821.8|175966.6|175854.2|175883.6|175793.6|186
1755601800000|2025-08-19 11:10:00|175950|175820|175958.5|175868.5|175980.2|175890.2|175916|175815.1|264
1755602100000|2025-08-19 11:15:00|175961.2|175871.2|175944.3|175814.3|175969.3|175879.3|175924|175810.9|170
1755602400000|2025-08-19 11:20:00|175945|175815|176030.8|175940.8|176035.7|175945.7|175920.4|175807.3|202
1755602700000|2025-08-19 11:25:00|176029.5|175939.5|176196.6|176066.6|176239.6|176123.2|176019.2|175929.2|282
1755603000000|2025-08-19 11:30:00|176206.3|176076.3|176311|176221|176368.5|176238.5|176190.7|176066.7|278
1755603300000|2025-08-19 11:35:00|176309.9|176219.9|176254.2|176164.2|176309.9|176219.9|176241.7|176140.5|213
1755603600000|2025-08-19 11:40:00|176265.2|176175.2|176320.1|176190.1|176344.3|176254.3|176252.9|176162.9|298
1755603900000|2025-08-19 11:45:00|176319.8|176189.8|176218.1|176128.1|176349.5|176253.7|176210|176120|251
1755604200000|2025-08-19 11:50:00|176215.6|176125.6|176215.6|176125.6|176232|176142|176211.4|176121.4|100
1755604500000|2025-08-19 11:55:00|176217.4|176127.4|176183.5|176093.5|176235|176145|176165.7|176075.7|302
1755604800000|2025-08-19 12:00:00|176185.9|176095.9|176285.7|176155.7|176292.7|176198.4|176177.1|176087.1|397
1755605100000|2025-08-19 12:05:00|176290.1|176160.1|176198.9|176108.9|176290.1|176184.9|176190.8|176100.8|261
1755605400000|2025-08-19 12:10:00|176196.8|176106.8|176137.4|176047.4|176210.5|176120.5|176129.1|176039.1|223
1755605700000|2025-08-19 12:15:00|176135|176045|176053.2|175923.2|176155|176045|176006.9|175898.7|307
1755606000000|2025-08-19 12:20:00|176037.6|175947.6|176080.1|175950.1|176119.3|176026.2|176014.8|175924.8|386
1755606300000|2025-08-19 12:25:00|176077|175947|176167.4|175922.3|176167.4|176000.6|176050.4|175922.3|313
1755606600000|2025-08-19 12:30:00|176168.6|175920|176326|176196|176346.3|176216.3|176102.8|175920|288
1755606900000|2025-08-19 12:35:00|176329.4|176199.4|176193.9|176063.9|176350.1|176239.2|176177.7|176047.7|314
1755607200000|2025-08-19 12:40:00|176198.2|176068.2|176170.5|176040.5|176204.3|176074.3|176120.5|176004.8|247
1755607500000|2025-08-19 12:45:00|176168.8|176038.8|176172.4|176082.4|176190.5|176100.5|176116.6|176006.6|203
1755607800000|2025-08-19 12:50:00|176170.9|176080.9|176193.9|176103.9|176216.4|176126.4|176130.5|176040.5|313
1755608100000|2025-08-19 12:55:00|176187.5|176097.5|176163.9|176073.9|176240.5|176110.5|176115.6|176025.6|452
1755608400000|2025-08-19 13:00:00|176166.3|176076.3|176342.3|176252.3|176356|176266|176159.5|176069.5|784
1755608700000|2025-08-19 13:05:00|176333.7|176243.7|176504|176414|176608.6|176518.6|176330.8|176240.8|505
1755609000000|2025-08-19 13:10:00|176500.1|176410.1|176620.6|176530.6|176708.8|176618.8|176500.1|176410.1|628
1755609300000|2025-08-19 13:15:00|176622.2|176532.2|176652|176562|176673|176583|176501.3|176411.3|313
1755609600000|2025-08-19 13:20:00|176651.6|176561.6|176717.7|176627.7|176717.7|176627.7|176618.2|176528.2|483
1755609900000|2025-08-19 13:25:00|176709.5|176619.5|176654.2|176564.2|176719.3|176629.3|176651.9|176561.9|391
1755610200000|2025-08-19 13:30:00|176661.6|176571.6|176657|176567|176717.4|176627.4|176638.2|176548.2|306
1755610500000|2025-08-19 13:35:00|176655.3|176565.3|176567.6|176477.6|176655.3|176565.3|176537.2|176447.2|239
1755610800000|2025-08-19 13:40:00|176548.6|176458.6|176601.9|176511.9|176643.6|176553.6|176460.9|176347|262
1755611100000|2025-08-19 13:45:00|176605.6|176515.6|176547|176417|176635.6|176545.6|176527.5|176414.3|329
1755611400000|2025-08-19 13:50:00|176552.7|176422.7|176578.6|176488.6|176582.3|176492.3|176424.8|176334.8|342
1755611700000|2025-08-19 13:55:00|176570.4|176480.4|176637.8|176547.8|176684.6|176594.6|176526.7|176436.7|450
1755612000000|2025-08-19 14:00:00|176640|176550|176609.1|176519.1|176640|176550|176563.8|176473.8|199
1755612300000|2025-08-19 14:05:00|176611.5|176521.5|176566.6|176476.6|176645|176539.4|176521.4|176431.4|216
1755612600000|2025-08-19 14:10:00|176567.7|176477.7|176653.3|176563.3|176655.3|176565.3|176532|176442|173
1755612900000|2025-08-19 14:15:00|176651.9|176561.9|176637.5|176547.5|176703.3|176613.3|176630.9|176540.9|172
1755613200000|2025-08-19 14:20:00|176638.8|176548.8|176622.7|176532.7|176658.3|176568.3|176568.7|176457.2|301
1755613500000|2025-08-19 14:25:00|176623.4|176533.4|176657.2|176527.2|176672.1|176557.6|176586.6|176496.6|339
1755613800000|2025-08-19 14:30:00|176651.1|176521.1|176652.4|176562.4|176667.7|176577.7|176604.9|176507.2|233
1755614100000|2025-08-19 14:35:00|176650.9|176560.9|176749.3|176659.3|176780.8|176667.7|176630.6|176540.6|175
1755614400000|2025-08-19 14:40:00|176750.9|176660.9|176789.4|176699.4|176806.3|176700.9|176696.6|176606.6|251
1755614700000|2025-08-19 14:45:00|176785.3|176695.3|176710.1|176580.1|176799.2|176695.3|176658.1|176546.9|263
1755615000000|2025-08-19 14:50:00|176714.1|176584.1|176581.1|176491.1|176714.1|176604|176581.1|176478.2|293
1755615300000|2025-08-19 14:55:00|176581.5|176491.5|176579.5|176489.5|176669.3|176579.3|176564.2|176474.2|293
1755615600000|2025-08-19 15:00:00|176581.1|176491.1|176694.2|176604.2|176716.7|176620.7|176576.7|176486.7|530
1755615900000|2025-08-19 15:05:00|176715.5|176625.5|176628.9|176538.9|176715.5|176625.5|176610.9|176520.9|460
1755616200000|2025-08-19 15:10:00|176633.9|176543.9|176534.8|176444.8|176679|176589|176534.8|176444.8|355
1755616500000|2025-08-19 15:15:00|176533.9|176443.9|176543.4|176453.4|176571.3|176481.3|176532|176442|275
1755616800000|2025-08-19 15:20:00|176543.3|176453.3|176573.4|176483.4|176578.2|176488.2|176533.7|176443.7|174
1755617100000|2025-08-19 15:25:00|176573|176483|176661.8|176531.8|176678.1|176550.1|176573|176483|406
1755617400000|2025-08-19 15:30:00|176655|176525|176657.4|176527.4|176696.4|176579.7|176627.8|176519.9|312
1755617700000|2025-08-19 15:35:00|176653.1|176523.1|176649.2|176559.2|176686.3|176574.1|176639.5|176518.8|231
1755618000000|2025-08-19 15:40:00|176651.6|176561.6|176646.2|176556.2|176660.7|176570.7|176618.5|176528.5|233
1755618300000|2025-08-19 15:45:00|176648.3|176558.3|176693.8|176603.8|176699.5|176609.5|176640.9|176550.9|165
1755618600000|2025-08-19 15:50:00|176699.6|176609.6|176621.1|176531.1|176752.5|176632.2|176597.3|176488.6|453
1755618900000|2025-08-19 15:55:00|176623.7|176533.7|176689.9|176599.9|176693.4|176603.4|176589.5|176499.5|274
1755619200000|2025-08-19 16:00:00|176684.4|176594.4|176567.2|176477.2|176740|176629.1|176533.2|176419.4|573
1755619500000|2025-08-19 16:05:00|176559.9|176469.9|176566.5|176476.5|176625.5|176522.9|176543.7|176453.7|439
1755619800000|2025-08-19 16:10:00|176570.5|176480.5|176585.1|176495.1|176621|176531|176554.9|176464.9|344
1755620100000|2025-08-19 16:15:00|176580.2|176490.2|176465.5|176375.5|176584.6|176494.6|176433.7|176321.9|443
1755620400000|2025-08-19 16:20:00|176463.9|176373.9|176535.1|176405.1|176549.1|176444.5|176449|176359|348
1755620700000|2025-08-19 16:25:00|176541|176411|176607.2|176517.2|176611.9|176521.9|176514.6|176402.1|380
1755621000000|2025-08-19 16:30:00|176603.5|176513.5|176678.1|176548.1|176694.7|176593|176569.4|176479.4|330
1755621300000|2025-08-19 16:35:00|176675.7|176545.7|176764.2|176634.2|176768.3|176649.8|176579.5|176449.5|319
1755621600000|2025-08-19 16:40:00|176759.7|176629.7|176745.2|176615.2|176771.7|176641.7|176720.9|176590.9|243
1755621900000|2025-08-19 16:45:00|176734.2|176604.2|176727.2|176597.2|176759.7|176646.9|176715.3|176585.3|197
1755622200000|2025-08-19 16:50:00|176723.1|176593.1|176742.8|176612.8|176756.8|176639.5|176723.1|176593.1|285
1755622500000|2025-08-19 16:55:00|176748.1|176618.1|176741.9|176611.9|176758.6|176628.6|176730.4|176600.4|331
1755622800000|2025-08-19 17:00:00|176739.6|176609.6|176809.6|176679.6|176873.8|176746.3|176739.1|176609.1|293
1755623100000|2025-08-19 17:05:00|176813.8|176683.8|176849.2|176719.2|176862|176745.5|176788.2|176666.4|356
1755623400000|2025-08-19 17:10:00|176848.4|176718.4|176824.9|176694.9|176851.5|176746.4|176782.6|176665.2|327
1755623700000|2025-08-19 17:15:00|176832.4|176702.4|176835.7|176745.7|176853.6|176756.1|176804|176690.8|164
1755624000000|2025-08-19 17:20:00|176842.1|176752.1|176843.4|176713.4|176853.1|176752.1|176796.1|176691.2|353
1755624300000|2025-08-19 17:25:00|176848.4|176718.4|176852|176722|176861.8|176731.8|176818.7|176688.7|243
1755624600000|2025-08-19 17:30:00|176859|176729|176854.6|176724.6|176859.1|176729.1|176793.2|176688.4|204
1755624900000|2025-08-19 17:35:00|176847.7|176717.7|176799.9|176669.9|176850.6|176721.5|176769|176660.9|183
1755625200000|2025-08-19 17:40:00|176809.2|176679.2|176795.6|176665.6|176810.9|176702.8|176767.8|176657|218
1755625500000|2025-08-19 17:45:00|176798|176668|176747.4|176657.4|176819.1|176689.1|176732.7|176610.2|184
1755625800000|2025-08-19 17:50:00|176743.3|176653.3|176758.3|176668.3|176758.3|176668.3|176707.2|176597.3|193
1755626100000|2025-08-19 17:55:00|176755.4|176665.4|176688.4|176598.4|176817.6|176707.7|176638.3|176548.3|366
1755626400000|2025-08-19 18:00:00|176688.6|176598.6|176820|176690|176844.5|176714.5|176637.9|176547.9|451
1755626700000|2025-08-19 18:05:00|176815.8|176685.8|176798.7|176708.7|176828.4|176719.9|176777.3|176675.7|330
1755627000000|2025-08-19 18:10:00|176801.1|176711.1|176806.8|176716.8|176819.1|176729.1|176796.5|176706.5|236
1755627300000|2025-08-19 18:15:00|176810|176720|176849.2|176719.2|176854.6|176748.2|176807.7|176717.7|279
1755627600000|2025-08-19 18:20:00|176848|176718|176798.8|176708.8|176853.9|176733|176796.2|176702.9|428
1755627900000|2025-08-19 18:25:00|176802.6|176712.6|176840.2|176750.2|176845.7|176755.7|176795.9|176705.9|363
1755628200000|2025-08-19 18:30:00|176843.2|176753.2|176891.6|176801.6|176896.9|176806.9|176837|176747|270
1755628500000|2025-08-19 18:35:00|176895.7|176805.7|176902.9|176812.9|176916.3|176824.9|176889.4|176781.1|168
1755628800000|2025-08-19 18:40:00|176899.1|176809.1|176913.2|176823.2|176932.4|176833.3|176873.5|176783.5|273
1755629100000|2025-08-19 18:45:00|176912.5|176822.5|176889.1|176799.1|176915.6|176825.6|176870.2|176780.2|303
1755629400000|2025-08-19 18:50:00|176893|176803|176859.7|176769.7|176895|176805|176851.3|176761.3|406
1755629700000|2025-08-19 18:55:00|176855.1|176765.1|176953.6|176823.6|177068|176938|176844.3|176738.5|501
1755630000000|2025-08-19 19:00:00|176952|176822|177022.5|176892.5|177036.1|176906.1|176945|176815|354
1755630300000|2025-08-19 19:05:00|177028.6|176898.6|177018.7|176888.7|177030.4|176921.4|176994|176884|270
1755630600000|2025-08-19 19:10:00|177022.2|176892.2|177004.7|176874.7|177029.9|176899.9|176997.4|176867.4|220
1755630900000|2025-08-19 19:15:00|177009.3|176879.3|176997.9|176867.9|177012.4|176882.4|176990.6|176860.6|158
1755631200000|2025-08-19 19:20:00|176995.7|176865.7|177013.1|176883.1|177029.2|176899.2|176987.8|176857.8|197
1755631500000|2025-08-19 19:25:00|177013|176883|176962.4|176832.4|177016.7|176886.7|176956.5|176826.5|275
1755631800000|2025-08-19 19:30:00|176957.4|176827.4|176965.8|176835.8|176972.2|176842.2|176957.4|176827.4|136
1755632100000|2025-08-19 19:35:00|176961.1|176831.1|176954.8|176824.8|176975.3|176845.3|176950.5|176820.5|130
1755632400000|2025-08-19 19:40:00|176958.2|176828.2|176923.2|176833.2|176958.2|176845.6|176916.1|176819.8|129
1755632700000|2025-08-19 19:45:00|176919.9|176829.9|176902.2|176812.2|176927.7|176837.7|176902.2|176812.2|94
1755633000000|2025-08-19 19:50:00|176905.3|176815.3|176982|176892|177012.5|176892|176902.1|176795|74
1755633300000|2025-08-19 19:55:00|176984.9|176894.9|176914.5|176784.5|176999.3|176894.9|176895.3|176784.5|193
1755633600000|2025-08-19 20:00:00|176898.2|176808.2|176934.9|176804.9|176941.9|176811.9|176897.9|176769.7|259
1755633900000|2025-08-19 20:05:00|176939.4|176809.4|176963|176833|176966.6|176836.6|176938.2|176808.2|29
1755634200000|2025-08-19 20:10:00|176965.5|176835.5|176953.7|176823.7|176965.5|176835.5|176949|176819|25
1755634500000|2025-08-19 20:15:00|176952|176822|176982.5|176852.5|176987.5|176857.5|176944.9|176814.9|27
1755634800000|2025-08-19 20:20:00|176957.3|176867.3|176954.7|176864.7|176957.4|176867.4|176950.5|176860.5|20
1755635100000|2025-08-19 20:25:00|176951.3|176861.3|176974.8|176844.8|176974.8|176866.7|176951.3|176843|10
1755635400000|2025-08-19 20:30:00|176974.1|176844.1|176979.7|176849.7|176981.6|176889.5|176955.3|176825.3|17
1755635700000|2025-08-19 20:35:00|176964.6|176834.6|176978|176848|176986.1|176856.1|176964.6|176834.6|23
1755636000000|2025-08-19 20:40:00|176972.6|176842.6|176960.5|176830.5|176972.6|176842.6|176952.5|176822.5|30
1755636300000|2025-08-19 20:45:00|176953|176823|176948|176818|176954.4|176824.4|176946.3|176816.3|22
1755636600000|2025-08-19 20:50:00|176947.6|176817.6|176950.2|176820.2|176952.5|176822.5|176947.6|176817.6|21
1755636900000|2025-08-19 20:55:00|177051.9|176709.9|176998.3|176688|177057.7|176822.5|176913|176588.1|67
1755637200000|2025-08-19 21:00:00|176998.8|176678.3|177020.4|176678.4|177020.4|176689|176973.2|176667|29
1755637500000|2025-08-19 21:05:00|177020.3|176678.3|177007.3|176665.3|177022.8|176680.8|177007.3|176665.3|5
1755637800000|2025-08-19 21:10:00|177006.2|176664.2|177007.1|176665.1|177007.1|176665.1|177001.4|176659.4|21
1755638100000|2025-08-19 21:15:00|177007|176665|177020.5|176678.5|177021.1|176679.1|177007|176665|11
1755638400000|2025-08-19 21:20:00|177020.4|176678.4|177021.1|176679.1|177021.1|176679.1|177014.8|176672.8|19
1755638700000|2025-08-19 21:25:00|177020.5|176678.5|177007.7|176665.7|177026.6|176684.6|177007.1|176665.1|16
1755639000000|2025-08-19 21:30:00|177008.9|176666.9|177005.2|176663.2|177011.1|176669.1|177004.5|176662.5|21
1755639300000|2025-08-19 21:35:00|177008.9|176666.9|177016.5|176674.5|177021.9|176679.9|177004.3|176662.3|29
1755639600000|2025-08-19 21:40:00|177016.4|176674.4|177134.2|176792.2|177135.9|176793.9|177012.2|176670.2|20
1755639900000|2025-08-19 21:45:00|177135.2|176793.2|177143.8|176801.8|177144.1|176802.1|177135.2|176793.2|10
1755640200000|2025-08-19 21:50:00|177140.8|176798.8|177142|176800|177142|176800|177140.8|176798.8|3
1755640500000|2025-08-19 21:55:00|177145|176803|177142.7|176800.7|177145|176803|177140.2|176798.2|12
1755640800000|2025-08-19 22:00:00|177141.3|176799.3|177097|176755|177144.2|176802.2|177037.8|176695.8|430
1755641100000|2025-08-19 22:05:00|177070.6|176728.6|177155.3|176813.3|177173.9|176831.9|177037.5|176695.5|120
1755641400000|2025-08-19 22:10:00|177147.6|176805.6|177155.3|176813.3|177173.9|176831.9|177065.7|176723.7|171
1755641700000|2025-08-19 22:15:00|177173.9|176831.9|177124.9|176782.9|177173.9|176831.9|177115.3|176773.3|50
1755642000000|2025-08-19 22:20:00|177146|176804|177146|176804|177172.8|176830.8|177083.3|176741.3|21
1755642300000|2025-08-19 22:25:00|177109.3|176767.3|177090.4|176748.4|177155.3|176813.3|177063.1|176721.1|303
1755642600000|2025-08-19 22:30:00|177089.7|176747.7|177146|176804|177173.9|176831.9|177066|176724|396
1755642900000|2025-08-19 22:35:00|177121.4|176779.4|177101.4|176759.4|177173.9|176831.9|177045.3|176703.3|276
1755643200000|2025-08-19 22:40:00|177114.8|176772.8|177134.7|176792.7|177176.7|176834.7|177038.3|176696.3|470
1755643500000|2025-08-19 22:45:00|177134.6|176792.6|177148.2|176816.9|177183.2|176841.2|177130.9|176788.9|293
1755643800000|2025-08-19 22:50:00|177130.9|176829.6|177136.7|176848.8|177136.7|176852|177122.7|176780.7|283
1755644100000|2025-08-19 22:55:00|177129.1|176815.7|177135.2|176809.7|177148.2|176849.7|177129.1|176799.2|146
1755644400000|2025-08-19 23:00:00|177081.5|176822.7|177044.3|176838.1|177201.3|176901.7|177009.4|176809.9|202
1755644700000|2025-08-19 23:05:00|177029.4|176841.9|177052|176849.1|177113.4|176935.4|176994.5|176788.7|310
1755645000000|2025-08-19 23:10:00|177053.1|176850.7|177043.5|176913.5|177142.1|176929.2|177022.2|176815|63
1755645300000|2025-08-19 23:15:00|177044.1|176914.1|177116.4|176986.4|177185|177007.2|177043|176831.3|25
1755645600000|2025-08-19 23:20:00|177169.2|176931|177124.6|176994.6|177198.6|176994.6|177111.3|176931|25
1755645900000|2025-08-19 23:25:00|177192.7|176941.7|177128.3|176998.3|177224|177000.5|177127.8|176930.5|19
1755646200000|2025-08-19 23:30:00|177202.1|176934.5|177210.3|176938.1|177216.3|177010.7|177129|176933.7|24
1755646500000|2025-08-19 23:35:00|177214.3|176937.3|177202.8|176937.8|177214.3|177000.6|177127.8|176935.8|29
1755646800000|2025-08-19 23:40:00|177205.7|176937.4|177211.1|176936.7|177221.9|177007.8|177126|176935.5|32
1755647100000|2025-08-19 23:45:00|177208.7|176937.2|177128.8|176998.8|177216.7|177000.7|177128.8|176935.8|19
1755647400000|2025-08-19 23:50:00|177132.6|177002.6|177122.4|176992.4|177204.7|177010.4|177111.5|176934.8|25
1755647700000|2025-08-19 23:55:00|177197.4|176937.9|177147|177017|177215.4|177022.5|177118.4|176937.9|35
1755648000000|2025-08-20 00:00:00|177146.8|177016.8|177122.5|176992.5|177146.8|177016.8|177115.4|176985.4|78
1755648300000|2025-08-20 00:05:00|177126.9|176996.9|177154.4|177024.4|177167.3|177037.3|177113.4|176983.4|91
1755648600000|2025-08-20 00:10:00|177128.5|176998.5|177158.8|177028.8|177216.6|177086.6|177126.2|176996.2|82
1755648900000|2025-08-20 00:15:00|177191.9|177061.9|177205.6|177075.6|177212.3|177082.3|177168.9|177038.9|31
1755649200000|2025-08-20 00:20:00|177199.1|177069.1|177193.6|177063.6|177216.4|177086.4|177182.8|177052.8|33
1755649500000|2025-08-20 00:25:00|177200.9|177070.9|177240.3|177110.3|177242|177112|177200.9|177070.9|32
1755649800000|2025-08-20 00:30:00|177232|177102|177204.5|177074.5|177237.2|177107.2|177192.5|177062.5|68
1755650100000|2025-08-20 00:35:00|177211.1|177081.1|177180.6|177050.6|177216.1|177086.1|177178.4|177048.4|53
1755650400000|2025-08-20 00:40:00|177178.8|177048.8|177184.7|177054.7|177189.6|177059.6|177168.7|177038.7|40
1755650700000|2025-08-20 00:45:00|177182.5|177052.5|177138.7|177008.7|177185.7|177055.7|177138.7|177008.7|55
1755651000000|2025-08-20 00:50:00|177143|177013|177137.4|177007.4|177156.1|177026.1|177122.8|176992.8|266
1755651300000|2025-08-20 00:55:00|177143.1|177013.1|177134.6|177004.6|177144.5|177014.5|177123.6|176993.6|247
1755651600000|2025-08-20 01:00:00|177128.1|176998.1|177123|176993|177169.8|177008.4|177099.6|176949.2|86
1755651900000|2025-08-20 01:05:00|177122.1|176992.1|177141.6|177011.6|177146.9|177016.9|177115.6|176985.6|182
1755652200000|2025-08-20 01:10:00|177147.1|177017.1|177180.3|177050.3|177190.7|177060.7|177126|176996|69
1755652500000|2025-08-20 01:15:00|177177.5|177047.5|177190.4|177060.4|177200|177070|177177|177047|32
1755652800000|2025-08-20 01:20:00|177187.6|177057.6|177179|177049|177196.2|177066.2|177169.1|177039.1|43
1755653100000|2025-08-20 01:25:00|177184.9|177054.9|177259.8|177129.8|177270.6|177140.6|177181.5|177051.5|52
1755653400000|2025-08-20 01:30:00|177265.1|177135.1|177252.1|177122.1|177275|177145|177215.2|177085.2|83
1755653700000|2025-08-20 01:35:00|177270.8|177140.8|177235.8|177105.8|177270.8|177140.8|177222.6|177092.6|56
1755654000000|2025-08-20 01:40:00|177246.9|177116.9|177200.7|177070.7|177246.9|177116.9|177188.5|177058.5|284
1755654300000|2025-08-20 01:45:00|177205.2|177075.2|177211.9|177081.9|177216.5|177086.5|177189.1|177059.1|270
1755654600000|2025-08-20 01:50:00|177206.2|177076.2|177203.8|177073.8|177217.3|177087.3|177189.7|177059.7|146
1755654900000|2025-08-20 01:55:00|177207.8|177077.8|177199.6|177069.6|177218.6|177088.6|177198.5|177068.5|103
1755655200000|2025-08-20 02:00:00|177203.5|177073.5|177251.7|177121.7|177272.6|177178.5|177193.9|177063.9|196
1755655500000|2025-08-20 02:05:00|177250.6|177120.6|177312.3|177182.3|177314.4|177184.4|177250.6|177120.6|52
1755655800000|2025-08-20 02:10:00|177321.3|177191.3|177315|177185|177321.3|177191.3|177272.7|177142.7|78
1755656100000|2025-08-20 02:15:00|177308.3|177178.3|177317.9|177187.9|177322.3|177192.3|177294.6|177164.6|39
1755656400000|2025-08-20 02:20:00|177315|177185|177322.1|177192.1|177380.6|177202.7|177315|177173.8|18
1755656700000|2025-08-20 02:25:00|177315|177185|177326.1|177196.1|177380.2|177198.4|177315|177171.5|18
1755657000000|2025-08-20 02:30:00|177372.7|177165.9|177310.4|177180.4|177372.7|177196.9|177300.6|177165.9|36
1755657300000|2025-08-20 02:35:00|177315|177185|177309.5|177179.5|177344.7|177190|177293.2|177137.9|31
1755657600000|2025-08-20 02:40:00|177320.4|177190.4|177320.4|177190.4|177327.7|177197.7|177301.7|177171.7|27
1755657900000|2025-08-20 02:45:00|177324.6|177194.6|177305.5|177175.5|177333.5|177203.5|177305.5|177175.5|31
1755658200000|2025-08-20 02:50:00|177315|177185|177305.9|177175.9|177315|177185|177296.6|177166.6|73
1755658500000|2025-08-20 02:55:00|177301.8|177171.8|177293.8|177163.8|177315|177185|177293|177163|63
1755658800000|2025-08-20 03:00:00|177315|177185|177208.5|177078.5|177315|177185|177200|177070|70
1755659100000|2025-08-20 03:05:00|177202.8|177072.8|177166.6|177036.6|177214.1|177084.1|177143.7|177013.7|332
1755659400000|2025-08-20 03:10:00|177175.8|177045.8|177269.2|177139.2|177277.4|177147.4|177148.4|177018.4|113
1755659700000|2025-08-20 03:15:00|177273.8|177143.8|177258.2|177128.2|177278.6|177148.6|177235.4|177105.4|207
1755660000000|2025-08-20 03:20:00|177255|177125|177272|177142|177274.5|177144.5|177235.8|177105.8|283
1755660300000|2025-08-20 03:25:00|177266.9|177136.9|177262.6|177132.6|177273.8|177143.8|177252.2|177122.2|212
1755660600000|2025-08-20 03:30:00|177258.3|177128.3|177259.9|177129.9|177279|177149|177255|177125|120
1755660900000|2025-08-20 03:35:00|177260.6|177130.6|177272.6|177142.6|177323.1|177193.1|177252.2|177122.2|230
1755661200000|2025-08-20 03:40:00|177268.7|177138.7|177285.3|177155.3|177302.9|177172.9|177262.6|177132.6|419
1755661500000|2025-08-20 03:45:00|177298.6|177168.6|177289.8|177159.8|177325.8|177195.8|177289.8|177159.8|40
1755661800000|2025-08-20 03:50:00|177293.6|177163.6|177275.5|177145.5|177320.7|177190.7|177262.9|177132.9|533
1755662100000|2025-08-20 03:55:00|177281.3|177151.3|177294|177164|177300.1|177170.1|177267.2|177137.2|334
1755662400000|2025-08-20 04:00:00|177289.7|177159.7|177255.5|177125.5|177294.5|177164.5|177253.7|177123.7|144
1755662700000|2025-08-20 04:05:00|177241.1|177111.1|177256.8|177126.8|177277.5|177147.5|177241.1|177111.1|89
1755663000000|2025-08-20 04:10:00|177264.1|177134.1|177210.9|177080.9|177271.4|177141.4|177206.1|177076.1|84
1755663300000|2025-08-20 04:15:00|177211.6|177081.6|177203.5|177073.5|177213.1|177083.1|177202.5|177072.5|76
1755663600000|2025-08-20 04:20:00|177208.6|177078.6|177206.5|177076.5|177210.6|177080.6|177167|177037|49
1755663900000|2025-08-20 04:25:00|177206.9|177076.9|177205|177075|177212.4|177082.4|177203.5|177073.5|23
1755664200000|2025-08-20 04:30:00|177203.3|177073.3|177248|177118|177248|177118|177203.3|177073.3|21
1755664500000|2025-08-20 04:35:00|177245.1|177115.1|177196.3|177066.3|177270.2|177140.2|177192.8|177062.8|30
1755664800000|2025-08-20 04:40:00|177201.1|177071.1|177164.5|177034.5|177228.5|177098.5|177162.4|177032.4|28
1755665100000|2025-08-20 04:45:00|177166.7|177036.7|177138.4|177008.4|177173.2|177043.2|177136.9|177006.9|20
1755665400000|2025-08-20 04:50:00|177164.3|177034.3|177138.5|177008.5|177168.6|177038.6|177133.7|177003.7|28
1755665700000|2025-08-20 04:55:00|177140|177010|177152.7|177022.7|177181.9|177051.9|177137.5|177007.5|23
1755666000000|2025-08-20 05:00:00|177147.7|177017.7|177238|177108|177242.2|177112.2|177118.6|177006.4|70
1755666300000|2025-08-20 05:05:00|177235.3|177105.3|177211.3|177081.3|177247.2|177117.2|177205.6|177075.6|33
1755666600000|2025-08-20 05:10:00|177211.2|177081.2|177210.9|177080.9|177217.2|177104.2|177194.2|177076.5|30
1755666900000|2025-08-20 05:15:00|177212.7|177082.7|177218.7|177088.7|177243.2|177113.2|177190.7|177079.6|63
1755667200000|2025-08-20 05:20:00|177226.4|177096.4|177170.5|177040.5|177232.5|177118.8|177164.1|177034.1|61
1755667500000|2025-08-20 05:25:00|177171.7|177041.7|177153.6|177023.6|177173.3|177043.3|177153.6|177023.6|24
1755667800000|2025-08-20 05:30:00|177152.1|177022.1|176950.2|176820.2|177152.1|177022.1|176903.7|176773.7|128
1755668100000|2025-08-20 05:35:00|176949.4|176819.4|176935.6|176805.6|176960.2|176830.2|176870.3|176770.4|188
1755668400000|2025-08-20 05:40:00|176937.7|176807.7|176997.1|176867.1|176998.5|176868.5|176934.5|176804.5|215
1755668700000|2025-08-20 05:45:00|176986|176856|177013.4|176883.4|177089|176924.7|176967.4|176837.4|416
1755669000000|2025-08-20 05:50:00|177016.4|176886.4|177000.8|176870.8|177057.3|176927.3|176989.5|176859.5|101
1755669300000|2025-08-20 05:55:00|177000.3|176870.3|177031.9|176941.9|177059.5|176944.8|176986.3|176856.3|157
1755669600000|2025-08-20 06:00:00|177030.1|176940.1|177094.6|177004.6|177115.7|177025.7|176979.6|176853.3|375
1755669900000|2025-08-20 06:05:00|177096.1|177006.1|177167.7|177077.7|177207.2|177117.2|177087.2|176997.2|323
1755670200000|2025-08-20 06:10:00|177170.7|177080.7|177115.5|176985.5|177173.4|177083.4|177081.3|176984|276
1755670500000|2025-08-20 06:15:00|177119.7|176989.7|177052.6|176962.6|177119.7|176989.7|177012.1|176894.5|283
1755670800000|2025-08-20 06:20:00|177052.7|176962.7|177211.6|177081.6|177228.5|177114.7|177052.3|176962.3|415
1755671100000|2025-08-20 06:25:00|177216.1|177086.1|177161.4|177071.4|177271.5|177181.5|177161.4|177071.4|325
1755671400000|2025-08-20 06:30:00|177159.1|177069.1|177055.3|176965.3|177159.1|177069.1|177041.9|176951.9|268
1755671700000|2025-08-20 06:35:00|177057|176967|177031.7|176941.7|177080.2|176990.2|177019|176929|230
1755672000000|2025-08-20 06:40:00|177032.5|176942.5|177013.9|176923.9|177056.9|176966.9|176990.9|176900.9|130
1755672300000|2025-08-20 06:45:00|177011.4|176921.4|177021.1|176931.1|177082.3|176992.3|176997.2|176889.6|111
1755672600000|2025-08-20 06:50:00|177026.7|176936.7|177017|176927|177067|176977|176999.5|176909.5|144
1755672900000|2025-08-20 06:55:00|177019.8|176929.8|177026|176936|177041.5|176951.5|176970.5|176880.5|155
1755673200000|2025-08-20 07:00:00|177025.9|176935.9|176981.2|176891.2|177025.9|176935.9|176926.1|176836.1|392
1755673500000|2025-08-20 07:05:00|176983.1|176893.1|176986.2|176896.2|177015.1|176925.1|176947.2|176857.2|462
1755673800000|2025-08-20 07:10:00|176990.1|176900.1|176954.4|176864.4|177004.9|176914.9|176950.2|176860.2|484
1755674100000|2025-08-20 07:15:00|176952.4|176862.4|176946.1|176856.1|177052.8|176962.8|176929.6|176839.6|304
1755674400000|2025-08-20 07:20:00|176949.9|176859.9|176955.4|176865.4|177022|176932|176928.8|176838.8|378
1755674700000|2025-08-20 07:25:00|176951.9|176861.9|176900.7|176810.7|176952.7|176862.7|176773.9|176683.9|506
1755675000000|2025-08-20 07:30:00|176903.9|176813.9|176806.4|176716.4|176912.1|176822.1|176787.2|176697.2|489
1755675300000|2025-08-20 07:35:00|176801.7|176711.7|176831.2|176741.2|176897.3|176807.3|176790.1|176689.6|610
1755675600000|2025-08-20 07:40:00|176831.9|176741.9|176926.6|176836.6|176954|176864|176798|176708|393
1755675900000|2025-08-20 07:45:00|176920.4|176830.4|176914.2|176824.2|176946.9|176856.9|176905.6|176815.6|438
1755676200000|2025-08-20 07:50:00|176913.3|176823.3|177090.8|177000.8|177095.5|177005.5|176910.2|176820.2|538
1755676500000|2025-08-20 07:55:00|177094.7|177004.7|177036.2|176787.5|177183.5|177093.5|176947.3|176787.5|286
1755676800000|2025-08-20 08:00:00|177034.4|176789.3|176863.2|176773.2|177034.4|176888.1|176845|176755|303
1755677100000|2025-08-20 08:05:00|176865.4|176775.4|176935.9|176845.9|176944.3|176854.3|176865.4|176775.4|392
1755677400000|2025-08-20 08:10:00|176935.6|176845.6|177035.7|176945.7|177044.2|176954.2|176904.6|176814.6|352
1755677700000|2025-08-20 08:15:00|177033|176943|177010.4|176920.4|177093.4|177003.4|176990.5|176900.5|476
1755678000000|2025-08-20 08:20:00|177006.9|176916.9|177002.9|176912.9|177024.8|176934.8|176965.2|176875.2|281
1755678300000|2025-08-20 08:25:00|177006.3|176916.3|177075.7|176985.7|177083.7|176993.7|176992.4|176902.4|337
1755678600000|2025-08-20 08:30:00|177078.3|176988.3|177059.1|176969.1|177178.3|177088.3|176996.5|176906.5|475
1755678900000|2025-08-20 08:35:00|177058.3|176968.3|176991|176901|177090.5|176985.5|176956.4|176854.9|562
1755679200000|2025-08-20 08:40:00|176990.3|176900.3|177036.7|176946.7|177067.7|176977.7|176957.8|176867.8|421
1755679500000|2025-08-20 08:45:00|177037.8|176947.8|177038.2|176948.2|177057.1|176967.1|176991.5|176901.5|505
1755679800000|2025-08-20 08:50:00|177039.1|176949.1|176985.9|176895.9|177064.5|176974.5|176916.9|176826.9|368
1755680100000|2025-08-20 08:55:00|176983.7|176893.7|176937.9|176847.9|176985.4|176895.4|176933.7|176843.7|144
1755680400000|2025-08-20 09:00:00|176941.2|176851.2|177109.4|177019.4|177128.8|177038.8|176929|176839|353
1755680700000|2025-08-20 09:05:00|177109|177019|177097.8|177007.8|177163.4|177045.9|177049.3|176959.3|553
1755681000000|2025-08-20 09:10:00|177102.2|177012.2|177137.8|177047.8|177193.9|177103.9|177099.5|177009.5|290
1755681300000|2025-08-20 09:15:00|177134.6|177044.6|177114|177024|177161.4|177071.4|177093.8|177003.8|489
1755681600000|2025-08-20 09:20:00|177118|177028|177096.7|177006.7|177142.3|177052.3|177078.7|176988.7|327
1755681900000|2025-08-20 09:25:00|177100.5|177010.5|177115.7|177025.7|177121|177031|177066.9|176976.9|395
1755682200000|2025-08-20 09:30:00|177115.8|177025.8|177144.6|177054.6|177144.6|177054.6|177080.7|176990.7|383
1755682500000|2025-08-20 09:35:00|177137.6|177047.6|177165.7|177075.7|177219.7|177129.7|177115.9|177025.9|455
1755682800000|2025-08-20 09:40:00|177172.6|177082.6|177176.2|177086.2|177178.2|177088.2|177118.3|177028.3|373
1755683100000|2025-08-20 09:45:00|177171.8|177081.8|177172.6|177082.6|177220.8|177130.8|177166.3|177076.3|234
1755683400000|2025-08-20 09:50:00|177172.7|177082.7|177146.2|177056.2|177180.3|177090.3|177134.1|177044.1|203
1755683700000|2025-08-20 09:55:00|177146.9|177056.9|177074.2|176984.2|177158.3|177068.3|177068.4|176978.4|185
1755684000000|2025-08-20 10:00:00|177081.7|176991.7|177112.5|177022.5|177112.9|177022.9|177074.9|176984.9|408
1755684300000|2025-08-20 10:05:00|177109.8|177019.8|177103.1|177013.1|177193.5|177103.5|177092.3|177002.3|301
1755684600000|2025-08-20 10:10:00|177101.3|177011.3|176959.4|176869.4|177109.9|177019.9|176959.4|176869.4|260
1755684900000|2025-08-20 10:15:00|176952.4|176862.4|177007.5|176917.5|177024|176934|176949.5|176859.5|432
1755685200000|2025-08-20 10:20:00|177010.3|176920.3|177090.8|177000.8|177096.5|177006.5|177001.8|176911.8|285
1755685500000|2025-08-20 10:25:00|177089.1|176999.1|177026|176936|177094.1|177004.1|177020.7|176930.7|360
1755685800000|2025-08-20 10:30:00|177021|176931|177063|176973|177071.8|176981.8|176997.2|176907.2|251
1755686100000|2025-08-20 10:35:00|177064.7|176974.7|177091|177001|177096.3|177006.3|177059.7|176969.7|104
1755686400000|2025-08-20 10:40:00|177095|177005|177115.1|177025.1|177133.6|177043.6|177089.3|176999.3|142
1755686700000|2025-08-20 10:45:00|177118|177028|177064.4|176974.4|177120|177030|177045|176955|150
1755687000000|2025-08-20 10:50:00|177065.5|176975.5|177111.5|177021.5|177115.7|177025.7|177059.4|176969.4|284
1755687300000|2025-08-20 10:55:00|177113.5|177023.5|177096.8|177006.8|177115.4|177025.4|177086.9|176984.2|62
1755687600000|2025-08-20 11:00:00|177101.3|177011.3|177052|176962|177118.5|177028.5|177038.9|176948.9|282
1755687900000|2025-08-20 11:05:00|177054|176964|177059.8|176969.8|177076.4|176986.4|177034.4|176944.4|277
1755688200000|2025-08-20 11:10:00|177066.5|176976.5|177071.1|176981.1|177080.1|176990.1|177035.5|176945.5|170
1755688500000|2025-08-20 11:15:00|177072.7|176982.7|177053.2|176963.2|177079.8|176989.8|177051.9|176961.9|145
1755688800000|2025-08-20 11:20:00|177056.7|176966.7|177060.6|176970.6|177061.6|176971.6|177034.6|176944.6|132
1755689100000|2025-08-20 11:25:00|177058.4|176968.4|177112.1|177022.1|177116|177026|177055.5|176965.5|218
1755689400000|2025-08-20 11:30:00|177112.2|177022.2|177076.6|176986.6|177116.4|177024.9|177070.6|176980.6|247
1755689700000|2025-08-20 11:35:00|177082.8|176992.8|177155|177065|177181.6|177079.5|177077.2|176987.2|443
1755690000000|2025-08-20 11:40:00|177160.4|177070.4|177152.8|177062.8|177182.8|177079|177128.7|177024|418
1755690300000|2025-08-20 11:45:00|177151.6|177061.6|177137.1|177047.1|177174.4|177070|177130.7|177038.2|283
1755690600000|2025-08-20 11:50:00|177141.3|177051.3|177154.8|177064.8|177165.9|177075.9|177104.1|177014.1|338
1755690900000|2025-08-20 11:55:00|177156.2|177066.2|177160.5|177070.5|177191.2|177101.2|177147.9|177057.9|371
1755691200000|2025-08-20 12:00:00|177157|177067|177082.4|176992.4|177164.3|177074.3|177058.8|176968.8|469
1755691500000|2025-08-20 12:05:00|177081.3|176991.3|177066.4|176976.4|177098.6|177008.6|177045.9|176955.9|374
1755691800000|2025-08-20 12:10:00|177062.1|176972.1|177086.7|176996.7|177180.3|177060|177048.1|176958.1|422
1755692100000|2025-08-20 12:15:00|177095.5|177005.5|177038|176948|177099.1|177009.1|177034.5|176944.5|220
1755692400000|2025-08-20 12:20:00|177036.3|176946.3|177063.3|176973.3|177080.9|176990.9|177023|176933|194
1755692700000|2025-08-20 12:25:00|177064.4|176974.4|177011.9|176921.9|177079|176989|177005.2|176915.2|345
1755693000000|2025-08-20 12:30:00|177010.1|176920.1|176877|176787|177010.1|176920.1|176802.5|176712.5|367
1755693300000|2025-08-20 12:35:00|176873.2|176783.2|176880.5|176790.5|176897|176807|176839.1|176740.3|416
1755693600000|2025-08-20 12:40:00|176877.6|176787.6|176860.2|176770.2|176883.1|176793.1|176841.7|176751.7|203
1755693900000|2025-08-20 12:45:00|176860.6|176770.6|176879.2|176789.2|176963.8|176873.8|176853.4|176763.4|369
1755694200000|2025-08-20 12:50:00|176880.5|176790.5|176863.2|176773.2|176897.7|176807.7|176840.9|176750.9|303
1755694500000|2025-08-20 12:55:00|176864.4|176774.4|176935.1|176845.1|176935.1|176845.1|176856|176766|399
1755694800000|2025-08-20 13:00:00|176934.2|176844.2|177008.7|176918.7|177013.8|176923.8|176930.6|176840.6|294
1755695100000|2025-08-20 13:05:00|177005.3|176915.3|177075.9|176985.9|177134.6|177024.6|177003.8|176913.8|477
1755695400000|2025-08-20 13:10:00|177077.7|176987.7|177148.6|177058.6|177191.8|177101.8|177074.5|176984.5|236
1755695700000|2025-08-20 13:15:00|177149.4|177059.4|177177.4|177087.4|177181.6|177091.6|177113|177023|271
1755696000000|2025-08-20 13:20:00|177180|177090|177177.1|177087.1|177183.2|177093.2|177103.4|177011.8|324
1755696300000|2025-08-20 13:25:00|177175.1|177085.1|177150.1|177060.1|177182|177092|177144.2|177054.2|126
1755696600000|2025-08-20 13:30:00|177148.2|177058.2|177055|176965|177163.7|177073.7|177052.5|176962.5|383
1755696900000|2025-08-20 13:35:00|177051.2|176961.2|176958.9|176868.9|177084.5|176994.5|176913|176823|272
1755697200000|2025-08-20 13:40:00|176952.4|176862.4|176837|176747|176996.3|176906.3|176833.8|176743.8|460
1755697500000|2025-08-20 13:45:00|176836.1|176746.1|177029|176939|177030.9|176940.9|176835.5|176745.5|350
1755697800000|2025-08-20 13:50:00|177032.6|176942.6|177101.1|177011.1|177160.4|177070.4|177028.8|176938.8|509
1755698100000|2025-08-20 13:55:00|177101|177011|177102|177012|177112|177022|177036.2|176926.2|563
1755698400000|2025-08-20 14:00:00|177105.5|177015.5|177043.7|176953.7|177123.4|177033.4|177031.3|176941.3|512
1755698700000|2025-08-20 14:05:00|177040|176950|177114.1|177024.1|177148|177058|177001.7|176911.7|493
1755699000000|2025-08-20 14:10:00|177115|177025|177099.9|177009.9|177120.1|177030.1|177052.3|176962.3|314
1755699300000|2025-08-20 14:15:00|177098.1|177008.1|177091.8|177001.8|177161.2|177071.2|177086.5|176996.5|252
1755699600000|2025-08-20 14:20:00|177083.9|176993.9|177077|176987|177113.3|177011|177042.1|176951.2|558
1755699900000|2025-08-20 14:25:00|177079.2|176989.2|177059.2|176969.2|177110|177000|177045.3|176946.5|592
1755700200000|2025-08-20 14:30:00|177060.3|176970.3|177151.3|177021.3|177368.5|177270.5|177056.4|176960.2|536
1755700500000|2025-08-20 14:35:00|177145.1|177015.1|177128.6|177038.6|177169.3|177044.1|177102.5|176983.3|263
1755700800000|2025-08-20 14:40:00|177124.9|177034.9|177206.2|177076.2|177228.6|177125.2|177123.1|177033.1|321
1755701100000|2025-08-20 14:45:00|177211.2|177081.2|177036.8|176906.8|177217.5|177087.5|177001|176887.7|589
1755701400000|2025-08-20 14:50:00|177041.3|176911.3|177009|176919|177041.3|176925.7|176953|176863|223
1755701700000|2025-08-20 14:55:00|177007.9|176917.9|177130.6|177040.6|177136|177046|176980|176876.7|368
1755702000000|2025-08-20 15:00:00|177128.3|177038.3|177197.1|177107.1|177209.7|177119.7|177128.3|177038.3|232
1755702300000|2025-08-20 15:05:00|177193.4|177103.4|177067.1|176977.1|177211|177121|177054.8|176964.8|314
1755702600000|2025-08-20 15:10:00|177060|176970|177070.6|176940.6|177094.2|177000.8|177040.3|176932|746
1755702900000|2025-08-20 15:15:00|177042.2|176912.2|176988.3|176898.3|177044.3|176933.4|176965.6|176847|477
1755703200000|2025-08-20 15:20:00|176991.7|176901.7|176957.5|176867.5|177013.9|176907.8|176947.6|176848.3|716
1755703500000|2025-08-20 15:25:00|176958.3|176868.3|176882.1|176792.1|177030.3|176922.4|176870.2|176780.2|384
1755703800000|2025-08-20 15:30:00|176887.4|176797.4|176891.4|176801.4|176926.1|176836.1|176871.4|176781.4|478
1755704100000|2025-08-20 15:35:00|176892.8|176802.8|176842|176752|176918.6|176828.6|176799.1|176709.1|261
1755704400000|2025-08-20 15:40:00|176842.5|176752.5|176970.6|176880.6|176990.1|176900.1|176825.6|176735.6|369
1755704700000|2025-08-20 15:45:00|176968.8|176878.8|177034.1|176944.1|177035.7|176945.7|176946.2|176856.2|372
1755705000000|2025-08-20 15:50:00|177032.9|176942.9|177040.7|176950.7|177057.5|176967.5|176997.3|176907.3|671
1755705300000|2025-08-20 15:55:00|177042.4|176952.4|177005.3|176915.3|177048.2|176958.2|176970|176880|594
1755705600000|2025-08-20 16:00:00|177007.1|176917.1|177000.9|176870.9|177052.5|176930.7|176960.4|176843.2|674
1755705900000|2025-08-20 16:05:00|176995.5|176865.5|176984.8|176854.8|177024.1|176894.1|176968|176838|526
1755706200000|2025-08-20 16:10:00|176985.5|176855.5|176927.4|176837.4|176992.4|176862.4|176912.3|176801.1|313
1755706500000|2025-08-20 16:15:00|176929.1|176839.1|176917.4|176787.4|176929.1|176839.1|176849.2|176749.9|453
1755706800000|2025-08-20 16:20:00|176918.9|176788.9|176870|176780|176958.3|176868.3|176869|176766.2|411
1755707100000|2025-08-20 16:25:00|176868.8|176778.8|176865.4|176735.4|176899.2|176781.1|176855.3|176725.3|214
1755707400000|2025-08-20 16:30:00|176864.4|176734.4|176815.3|176685.3|176871|176741|176799.3|176669.3|664
1755707700000|2025-08-20 16:35:00|176814.1|176684.1|176825.1|176695.1|176832.6|176702.6|176778.1|176648.1|314
1755708000000|2025-08-20 16:40:00|176827.5|176697.5|176776.3|176646.3|176828.8|176698.8|176763.4|176633.4|253
1755708300000|2025-08-20 16:45:00|176775.4|176645.4|176755.2|176625.2|176789.8|176659.8|176747.4|176617.4|253
1755708600000|2025-08-20 16:50:00|176751.3|176621.3|176719.9|176629.9|176794.3|176664.3|176718.9|176611.7|324
1755708900000|2025-08-20 16:55:00|176717.7|176627.7|176772.5|176642.5|176791|176676.6|176715.7|176625.7|317
1755709200000|2025-08-20 17:00:00|176774.3|176644.3|176661.5|176531.5|176774.3|176659.9|176661.5|176531.5|335
1755709500000|2025-08-20 17:05:00|176660.6|176530.6|176742|176612|176749.7|176619.7|176653|176523|340
1755709800000|2025-08-20 17:10:00|176740.9|176610.9|176736.4|176606.4|176761.1|176631.1|176718.6|176588.6|413
1755710100000|2025-08-20 17:15:00|176734.9|176604.9|176736.8|176606.8|176747.4|176617.4|176728.6|176598.6|416
1755710400000|2025-08-20 17:20:00|176738|176608|176730|176600|176742.9|176612.9|176695.3|176565.3|334
1755710700000|2025-08-20 17:25:00|176730.7|176600.7|176701.9|176571.9|176742.9|176612.9|176670|176569.5|242
1755711000000|2025-08-20 17:30:00|176701.7|176571.7|176664.5|176534.5|176718.6|176588.6|176663.3|176533.3|402
1755711300000|2025-08-20 17:35:00|176660.3|176530.3|176691.7|176561.7|176694.8|176564.8|176642|176512|351
1755711600000|2025-08-20 17:40:00|176692|176562|176677.3|176547.3|176715.6|176585.6|176666.1|176536.1|356
1755711900000|2025-08-20 17:45:00|176678.2|176548.2|176646.8|176516.8|176683.6|176553.6|176643.8|176513.8|413
1755712200000|2025-08-20 17:50:00|176646.9|176516.9|176577.6|176447.6|176656.5|176526.5|176569.2|176443.7|228
1755712500000|2025-08-20 17:55:00|176578.1|176448.1|176665.2|176323.2|176665.2|176459.5|176536.5|176323.2|234
1755712800000|2025-08-20 18:00:00|176667.9|176325.9|176733.7|176643.7|176763.9|176646.8|176563.5|176325.9|225
1755713100000|2025-08-20 18:05:00|176735.6|176645.6|176704.1|176614.1|176794.4|176664.4|176702.8|176612.8|436
1755713400000|2025-08-20 18:10:00|176704.5|176614.5|176731.7|176641.7|176756|176666|176693.1|176603.1|230
1755713700000|2025-08-20 18:15:00|176726.5|176636.5|176794.3|176704.3|176798.9|176708.9|176720.3|176630.3|231
1755714000000|2025-08-20 18:20:00|176792.5|176702.5|176795|176705|176801.8|176711.8|176770.3|176680.3|203
1755714300000|2025-08-20 18:25:00|176789.7|176699.7|176789.1|176699.1|176798|176708|176783.3|176693.3|191
1755714600000|2025-08-20 18:30:00|176787.4|176697.4|176763.5|176633.5|176818.8|176709.3|176763.5|176633.5|215
1755714900000|2025-08-20 18:35:00|176768.5|176638.5|176716|176586|176772.5|176642.5|176704.2|176574.2|177
1755715200000|2025-08-20 18:40:00|176716.1|176586.1|176714.6|176624.6|176741.3|176642.2|176696|176576.6|186
1755715500000|2025-08-20 18:45:00|176717.3|176627.3|176729.3|176639.3|176733.6|176643.6|176707.6|176617.6|181
1755715800000|2025-08-20 18:50:00|176726.8|176636.8|176735.1|176645.1|176741.6|176651.6|176718.3|176628.3|262
1755716100000|2025-08-20 18:55:00|176733.5|176643.5|176787.7|176697.7|176796.5|176706.5|176729.3|176639.3|284
1755716400000|2025-08-20 19:00:00|176786.4|176696.4|176784.3|176654.3|176800.6|176705.5|176760.4|176633.6|247
1755716700000|2025-08-20 19:05:00|176786.1|176656.1|176771|176641|176789.8|176659.8|176757.4|176627.4|202
1755717000000|2025-08-20 19:10:00|176769|176639|176709.4|176579.4|176774.3|176644.3|176684.4|176568.7|225
1755717300000|2025-08-20 19:15:00|176710.9|176580.9|176730|176600|176740|176610|176701.3|176571.3|220
1755717600000|2025-08-20 19:20:00|176735|176605|176706.9|176576.9|176739.1|176609.1|176702.3|176572.3|263
1755717900000|2025-08-20 19:25:00|176705.3|176575.3|176710.3|176580.3|176725.5|176595.5|176705|176575|101
1755718200000|2025-08-20 19:30:00|176709.2|176579.2|176713.4|176583.4|176713.4|176583.4|176699.8|176569.8|192
1755718500000|2025-08-20 19:35:00|176710.4|176580.4|176720|176590|176734.4|176604.4|176698.7|176568.7|106
1755718800000|2025-08-20 19:40:00|176727.5|176597.5|176742.2|176612.2|176759.1|176629.1|176718.2|176588.2|76
1755719100000|2025-08-20 19:45:00|176743.6|176613.6|176742.2|176612.2|176743.6|176613.6|176732.8|176602.8|80
1755719400000|2025-08-20 19:50:00|176744.3|176614.3|176754.3|176624.3|176758.6|176628.6|176739|176609|76
1755719700000|2025-08-20 19:55:00|176747.4|176617.4|176750.1|176620.1|176763.9|176633.9|176727.2|176597.2|249
1755720000000|2025-08-20 20:00:00|176749.6|176619.6|176737.4|176607.4|176779|176649|176732.6|176602.6|137
1755720300000|2025-08-20 20:05:00|176736.7|176606.7|176857.4|176727.4|176864.8|176734.8|176730.4|176600.4|35
1755720600000|2025-08-20 20:10:00|176853.1|176723.1|176834|176704|176863.5|176733.5|176834|176704|24
1755720900000|2025-08-20 20:15:00|176834.6|176704.6|176807.2|176677.2|176836|176706|176807.2|176677.2|18
1755721200000|2025-08-20 20:20:00|176810.5|176680.5|176802.7|176672.7|176821.8|176691.8|176802.1|176672.1|25
1755721500000|2025-08-20 20:25:00|176801.8|176671.8|176802.7|176672.7|176817.5|176687.5|176793.6|176663.6|38
1755721800000|2025-08-20 20:30:00|176803.8|176673.8|176867.8|176737.8|176873.3|176743.3|176800.7|176670.7|48
1755722100000|2025-08-20 20:35:00|176871.4|176741.4|176860.8|176730.8|176872.6|176742.6|176860.8|176730.8|31
1755722400000|2025-08-20 20:40:00|176852.4|176722.4|176848|176718|176863.5|176733.5|176797.5|176667.5|27
1755722700000|2025-08-20 20:45:00|176851|176721|176805.4|176675.4|176891.4|176730|176784.2|176654.2|62
1755723000000|2025-08-20 20:50:00|176806|176676|176836.4|176623.8|176843.7|176686|176782.6|176623.1|47
1755723300000|2025-08-20 20:55:00|176847.1|176629.3|176862.4|176520.4|176900.7|176692|176793.3|176520.4|83
1755723600000|2025-08-20 21:00:00|176865.5|176523.5|176884.1|176542.1|176884.1|176542.1|176861|176519|3
1755726900000|2025-08-20 21:55:00|176924.2|176582.2|176986.8|176644.8|176986.8|176644.8|176924.2|176582.2|3
1755727200000|2025-08-20 22:00:00|176915.5|176573.5|176909.6|176567.6|177007|176665|176800.5|176458.5|257
1755727500000|2025-08-20 22:05:00|176946|176604|176916.1|176574.1|176985.8|176643.8|176844.5|176502.5|198
1755727800000|2025-08-20 22:10:00|176904.3|176562.3|176934.9|176592.9|177012.5|176670.5|176778.9|176436.9|157
1755728100000|2025-08-20 22:15:00|176922.6|176580.6|176900.7|176558.7|176956.2|176614.2|176823.1|176481.1|99
1755728400000|2025-08-20 22:20:00|176921.9|176579.9|176949.2|176607.2|176956.5|176614.5|176822|176480|86
1755728700000|2025-08-20 22:25:00|176921.6|176579.6|176943.2|176601.2|176950.5|176608.5|176829.4|176487.4|156
1755729000000|2025-08-20 22:30:00|176914|176572|176917.4|176575.4|176952.7|176610.7|176828.9|176486.9|57
1755729300000|2025-08-20 22:35:00|176929.6|176587.6|176896.3|176554.3|176954.1|176612.1|176896.1|176554.1|42
1755729600000|2025-08-20 22:40:00|176923.4|176581.4|176917.8|176575.8|176956|176614|176838.7|176496.7|93
1755729900000|2025-08-20 22:45:00|176919.7|176577.7|176934.9|176592.9|176967.8|176625.8|176865.9|176523.9|248
1755730200000|2025-08-20 22:50:00|176954.8|176612.8|176929.3|176587.3|176963.1|176621.1|176866.9|176524.9|222
1755730500000|2025-08-20 22:55:00|176915.1|176573.1|176918.3|176576.3|176968|176626|176856.8|176514.8|239
1755730800000|2025-08-20 23:00:00|177002.7|176660.7|176985.1|176855.1|177080.1|176861.9|176931.9|176660.7|202
1755731100000|2025-08-20 23:05:00|176976.3|176846.3|176994|176864|177052.1|176872.3|176971.6|176772.9|101
1755731400000|2025-08-20 23:10:00|177045.2|176795.9|177032.2|176824.5|177046.9|176864|176975.5|176795.4|34
1755731700000|2025-08-20 23:15:00|176993.6|176863.6|176996.1|176866.1|177030.3|176867.2|176971.1|176818.7|35
1755732000000|2025-08-20 23:20:00|176991.1|176861.1|176979.8|176849.8|177023.1|176867.1|176973.9|176821.6|21
1755732300000|2025-08-20 23:25:00|177028.4|176828.3|176925.7|176795.7|177031.7|176864.9|176923.5|176735.8|40
1755732600000|2025-08-20 23:30:00|176939.7|176809.7|176937.1|176807.1|177002.2|176809.7|176936.1|176738.3|31
1755732900000|2025-08-20 23:35:00|176935.6|176805.6|177006.9|176745|177006.9|176806.9|176933.2|176736.5|25
1755733200000|2025-08-20 23:40:00|177006.6|176742.6|176933.8|176803.8|177008.7|176817.4|176933.8|176731.7|28
1755733500000|2025-08-20 23:45:00|176935.2|176805.2|176934.8|176804.8|177011.9|176814.6|176933|176720.2|31
1755733800000|2025-08-20 23:50:00|176934.9|176804.9|176936.2|176806.2|177012|176809.3|176931.1|176732.4|125
1755734100000|2025-08-20 23:55:00|176936.1|176806.1|176973.6|176773.2|177010.9|176823.8|176875.6|176732.5|145
1755734400000|2025-08-21 00:00:00|176937.9|176807.9|176934.1|176804.1|176941.6|176811.6|176907.9|176777.9|180
1755734700000|2025-08-21 00:05:00|176933.4|176803.4|176932.4|176802.4|176940.8|176810.8|176925.9|176795.9|100
1755735000000|2025-08-21 00:10:00|176927.5|176797.5|176928.7|176798.7|176936.9|176806.9|176925.5|176795.5|48
1755735300000|2025-08-21 00:15:00|176928.8|176798.8|176900.5|176770.5|176937.3|176807.3|176894.8|176764.8|54
1755735600000|2025-08-21 00:20:00|176900.9|176770.9|176928.3|176798.3|176928.3|176798.3|176895|176765|45
1755735900000|2025-08-21 00:25:00|176927.2|176797.2|176920.8|176790.8|176928.1|176798.1|176896|176766|36
1755736200000|2025-08-21 00:30:00|176926.8|176796.8|176923.8|176793.8|176926.8|176796.8|176896|176766|19
1755736500000|2025-08-21 00:35:00|176917.7|176787.7|176896.6|176766.6|176925.7|176795.7|176888.2|176758.2|21
1755736800000|2025-08-21 00:40:00|176897.9|176767.9|176890.1|176760.1|176904.3|176774.3|176874.3|176744.3|57
1755737100000|2025-08-21 00:45:00|176897.7|176767.7|176838.7|176748.7|176904.8|176779.5|176838.7|176712.8|76
1755737400000|2025-08-21 00:50:00|176842.4|176752.4|176816.9|176726.9|176892.5|176762.5|176773.8|176643.8|100
1755737700000|2025-08-21 00:55:00|176849.2|176719.2|176964.7|176834.7|176989.4|176859.4|176791.9|176661.9|927
1755738000000|2025-08-21 01:00:00|176965.6|176835.6|176950.1|176820.1|176978.9|176848.9|176938.9|176808.9|899
1755738300000|2025-08-21 01:05:00|176964.2|176834.2|176973.6|176843.6|177002.4|176872.4|176949|176819|219
1755738600000|2025-08-21 01:10:00|176969.6|176839.6|176972.1|176842.1|176991.8|176861.8|176959.1|176829.1|36
1755738900000|2025-08-21 01:15:00|176969.8|176839.8|177032.9|176902.9|177033.1|176903.1|176947.4|176817.4|56
1755739200000|2025-08-21 01:20:00|177032.5|176902.5|177037.5|176907.5|177046.9|176916.9|177027.6|176897.6|193
1755739500000|2025-08-21 01:25:00|177032.3|176902.3|177037.2|176907.2|177048.9|176918.9|177027.9|176897.9|167
1755739800000|2025-08-21 01:30:00|177035.1|176905.1|177023.1|176893.1|177065.3|176935.3|177020.4|176890.4|338
1755740100000|2025-08-21 01:35:00|177028.2|176898.2|177013.8|176883.8|177034.9|176904.9|177007|176877|114
1755740400000|2025-08-21 01:40:00|177014.3|176884.3|176976.3|176846.3|177017.4|176887.4|176969.7|176839.7|99
1755740700000|2025-08-21 01:45:00|177004|176874|176951.2|176821.2|177032.3|176902.3|176951.2|176821.2|134
1755741000000|2025-08-21 01:50:00|176948.9|176818.9|176961.9|176831.9|176974|176844|176918.1|176788.1|82
1755741300000|2025-08-21 01:55:00|176964.6|176834.6|177026.1|176896.1|177044.7|176914.7|176953.2|176823.2|37
1755741600000|2025-08-21 02:00:00|177029.9|176899.9|177040.5|176910.5|177045.9|176915.9|177028.4|176898.4|107
1755741900000|2025-08-21 02:05:00|177044.7|176914.7|177054|176924|177054.4|176924.4|177005.3|176875.3|122
1755742200000|2025-08-21 02:10:00|177055|176925|177041.5|176911.5|177068.9|176938.9|177026.5|176896.5|105
1755742500000|2025-08-21 02:15:00|177036.4|176906.4|177054|176924|177074.5|176944.5|177033.8|176903.8|79
1755742800000|2025-08-21 02:20:00|177061.7|176931.7|177049.7|176919.7|177078.3|176948.3|177033|176903|71
1755743100000|2025-08-21 02:25:00|177046|176916|177051.9|176921.9|177059.5|176929.5|177035.2|176905.2|80
1755743400000|2025-08-21 02:30:00|177054.2|176924.2|177044.2|176914.2|177073.7|176933.9|177032.1|176867.5|94
1755743700000|2025-08-21 02:35:00|177068.3|176867.5|177099.8|176969.8|177124.6|176994.6|177030.5|176866.4|99
1755744000000|2025-08-21 02:40:00|177086.9|176956.9|177149.4|177019.4|177175|177045|177079.4|176949.4|171
1755744300000|2025-08-21 02:45:00|177158.8|177028.8|177142.1|177012.1|177169.4|177039.4|177117|176947.1|228
1755744600000|2025-08-21 02:50:00|177135.7|177005.7|177123.7|176993.7|177177.2|177005.7|177113|176944.1|23
1755744900000|2025-08-21 02:55:00|177125.4|176995.4|177125.8|176995.8|177186.4|177002|177110|176926.1|26
1755745200000|2025-08-21 03:00:00|177113.5|176983.5|177123.5|176993.5|177184.2|177009.3|177109|176916.3|24
1755745500000|2025-08-21 03:05:00|177129|176999|177124.9|176994.9|177178.1|177004.7|177112.5|176912.9|22
1755745800000|2025-08-21 03:10:00|177123.6|176993.6|177129.9|176999.9|177163|177023.4|177123.1|176943|83
1755746100000|2025-08-21 03:15:00|177135.8|177005.8|177139.6|177009.6|177159.8|177029.8|177128.4|176998.4|92
1755746400000|2025-08-21 03:20:00|177135|177005|177144|177014|177161.7|177031.7|177135|177005|32
1755746700000|2025-08-21 03:25:00|177140.5|177010.5|177144.7|177014.7|177209.4|177029.7|177139.6|176949.1|50
1755747000000|2025-08-21 03:30:00|177153.3|177023.3|177137.1|177007.1|177214.3|177026.4|177133|176933.5|63
1755747300000|2025-08-21 03:35:00|177131.3|177001.3|177099.5|176969.5|177139.2|177009.2|177099.5|176969.5|43
1755747600000|2025-08-21 03:40:00|177116.2|176986.2|177136.8|177006.8|177168|177009.7|177115.8|176956|82
1755747900000|2025-08-21 03:45:00|177141.7|177011.7|177134.5|177004.5|177184.4|177017.1|177122.9|176940.4|59
1755748200000|2025-08-21 03:50:00|177140.3|177010.3|177112.8|176982.8|177171|177013.5|177110.9|176889.9|28
1755748500000|2025-08-21 03:55:00|177125.9|176995.9|177120.6|176990.6|177176.9|176997.1|177077|176886.4|40
1755748800000|2025-08-21 04:00:00|177121|176991|177124.7|176994.7|177151|177016.3|177104.1|176895.6|47
1755749100000|2025-08-21 04:05:00|177126.6|176996.6|177132.8|177002.8|177252.3|177030.4|177115.8|176890.3|116
1755749400000|2025-08-21 04:10:00|177135.1|177005.1|177173.8|176928.3|177185.5|177028.1|177125.3|176924.2|116
1755749700000|2025-08-21 04:15:00|177176.4|176928.4|177113.5|176983.5|177185.8|176992|177113.5|176922.6|80
1755750000000|2025-08-21 04:20:00|177127|176997|177123.5|176993.5|177149.8|176999.8|177096.3|176941.9|68
1755750300000|2025-08-21 04:25:00|177113.6|176983.6|177116.5|176986.5|177192.3|177016.3|177111|176953.8|91
1755750600000|2025-08-21 04:30:00|177116|176986|177120|176990|177144.8|177014.8|177108.5|176978.5|70
1755750900000|2025-08-21 04:35:00|177131.6|177001.6|177126.6|176996.6|177136.5|177006.5|177108.5|176978.5|22
1755751200000|2025-08-21 04:40:00|177163.7|176955|177116|176986|177163.7|177020.5|177116|176955|43
1755751500000|2025-08-21 04:45:00|177117.4|176987.4|177149.2|177019.2|177178.8|177048.8|177113|176983|38
1755751800000|2025-08-21 04:50:00|177154.7|177024.7|177149.2|177019.2|177157.2|177027.2|177122.9|176992.9|143
1755752100000|2025-08-21 04:55:00|177150.4|177020.4|177149|177019|177175.4|177053.6|177117|177007.7|87
1755752400000|2025-08-21 05:00:00|177154.5|177024.5|177154.4|177024.4|177161.8|177031.8|177147.3|177017.3|58
1755752700000|2025-08-21 05:05:00|177154.3|177024.3|177162.3|177032.3|177164.7|177034.7|177146.7|177016.7|44
1755753000000|2025-08-21 05:10:00|177159.3|177029.3|177182.8|177092.8|177210.9|177097.2|177151.1|177021.1|64
1755753300000|2025-08-21 05:15:00|177198.3|177068.3|177177.5|177047.5|177198.3|177088.8|177158|177044.5|53
1755753600000|2025-08-21 05:20:00|177174.3|177044.3|177173.2|177043.2|177199.6|177069.6|177103.9|176991.7|63
1755753900000|2025-08-21 05:25:00|177174.8|177044.8|177188.1|177058.1|177193.5|177063.5|177165.6|177035.6|106
1755754200000|2025-08-21 05:30:00|177188|177058|177183.8|177093.8|177203.1|177096.6|177166.6|177054.6|32
1755754500000|2025-08-21 05:35:00|177195.5|177065.5|177208.2|177078.2|177238.1|177108.1|177172.3|177060.3|45
1755754800000|2025-08-21 05:40:00|177206.2|177076.2|177203.9|177073.9|177214.3|177084.3|177203.8|177073.8|30
1755755100000|2025-08-21 05:45:00|177203.4|177073.4|177116.7|176986.7|177206.4|177076.4|177062|176932|183
1755755400000|2025-08-21 05:50:00|177116.1|176986.1|177141.8|177051.8|177195.3|177093.3|177114.5|176984.5|70
1755755700000|2025-08-21 05:55:00|177143.5|177053.5|177173|177083|177174.5|177084.5|177142.6|177052.6|45
1755756000000|2025-08-21 06:00:00|177174.2|177084.2|177188.9|177098.9|177190.1|177100.1|177117.4|177027.4|159
1755756300000|2025-08-21 06:05:00|177186.2|177096.2|177133.9|177003.9|177193.6|177103.6|177091.8|177001.8|199
1755756600000|2025-08-21 06:10:00|177136.3|177006.3|176908.1|176818.1|177136.3|177006.3|176883.2|176768.6|422
1755756900000|2025-08-21 06:15:00|176906.6|176816.6|176899.2|176809.2|176920.4|176830.4|176882.6|176792.6|93
1755757200000|2025-08-21 06:20:00|176901.4|176811.4|177015.7|176925.7|177019.8|176929.8|176895|176805|154
1755757500000|2025-08-21 06:25:00|177013|176923|176999.8|176909.8|177044.5|176954.5|176986.9|176896.9|198
1755757800000|2025-08-21 06:30:00|177004.1|176914.1|177103|177013|177107.3|177017.3|176995|176905|265
1755758100000|2025-08-21 06:35:00|177103.4|177013.4|177245.6|177115.6|177271|177141|177103.4|177013.4|200
1755758400000|2025-08-21 06:40:00|177226.6|177136.6|177313|177183|177315.6|177200.2|177182.4|177092.4|159
1755758700000|2025-08-21 06:45:00|177314.7|177184.7|177353.2|177263.2|177360|177270|177227.3|177104.3|291
1755759000000|2025-08-21 06:50:00|177349.8|177259.8|177489.2|177399.2|177505.8|177415.8|177349.8|177259.8|286
1755759300000|2025-08-21 06:55:00|177494.1|177404.1|177478.7|177388.7|177555.5|177465.5|177428.4|177338.4|150
1755759600000|2025-08-21 07:00:00|177480.7|177390.7|177633|177543|177706|177608.2|177480.7|177390.7|351
1755759900000|2025-08-21 07:05:00|177613.7|177523.7|177599.6|177509.6|177631.7|177541.7|177485.7|177395.7|376
1755760200000|2025-08-21 07:10:00|177607.7|177517.7|177647.8|177557.8|177666.3|177576.3|177560.1|177470.1|353
1755760500000|2025-08-21 07:15:00|177651.3|177561.3|177432.5|177342.5|177651.3|177561.3|177432.5|177342.5|343
1755760800000|2025-08-21 07:20:00|177436.6|177346.6|177477.6|177387.6|177633.5|177535.5|177430.2|177340.2|294
1755761100000|2025-08-21 07:25:00|177473.4|177383.4|177570.7|177480.7|177627.9|177537.9|177471.5|177381.5|308
1755761400000|2025-08-21 07:30:00|177572.2|177482.2|177501|177411|177572.2|177482.2|177455.7|177365.7|606
1755761700000|2025-08-21 07:35:00|177469.5|177379.5|177381.3|177291.3|177507.8|177417.8|177337.4|177247.4|498
1755762000000|2025-08-21 07:40:00|177378.2|177288.2|177386.7|177296.7|177413.5|177323.5|177335.8|177245.8|374
1755762300000|2025-08-21 07:45:00|177386.1|177296.1|177408|177318|177444|177354|177355.1|177265.1|376
1755762600000|2025-08-21 07:50:00|177411.1|177321.1|177459.4|177369.4|177502|177412|177367.5|177277.5|493
1755762900000|2025-08-21 07:55:00|177454.9|177364.9|177537.2|177447.2|177592.3|177502.3|177426.5|177336.5|304
1755763200000|2025-08-21 08:00:00|177540|177450|177517.4|177427.4|177581.3|177473.9|177488.7|177398.7|512
1755763500000|2025-08-21 08:05:00|177518.9|177428.9|177454.8|177364.8|177525.5|177435.5|177445.5|177355.5|273
1755763800000|2025-08-21 08:10:00|177455.4|177365.4|177408.9|177318.9|177462.3|177372.3|177366.7|177276.7|194
1755764100000|2025-08-21 08:15:00|177409.8|177319.8|177452.1|177362.1|177465.1|177375.1|177394.9|177304.9|252
1755764400000|2025-08-21 08:20:00|177452.2|177362.2|177444.7|177354.7|177472.8|177382.8|177415|177325|199
1755764700000|2025-08-21 08:25:00|177441.1|177351.1|177413.7|177323.7|177467.6|177377.6|177375.8|177285.8|532
1755765000000|2025-08-21 08:30:00|177411.2|177321.2|177511.6|177421.6|177518|177425.4|177357.1|177267.1|403
1755765300000|2025-08-21 08:35:00|177507.5|177417.5|177499.5|177409.5|177553.9|177463.9|177474.8|177384.8|166
1755765600000|2025-08-21 08:40:00|177496.3|177406.3|177508.1|177418.1|177532|177442|177496.3|177406.3|107
1755765900000|2025-08-21 08:45:00|177507.8|177417.8|177508.7|177418.7|177525.2|177435.2|177498.3|177408.3|99
1755766200000|2025-08-21 08:50:00|177504.7|177414.7|177423.6|177333.6|177507.6|177417.6|177404.9|177314.9|339
1755766500000|2025-08-21 08:55:00|177412.4|177322.4|177390.7|177300.7|177425.2|177334.6|177333.3|177243.3|478
1755766800000|2025-08-21 09:00:00|177387.3|177297.3|177425.6|177335.6|177466.9|177376.9|177387.3|177297.3|398
1755767100000|2025-08-21 09:05:00|177427.8|177337.8|177300|177210|177428.2|177338.2|177290.4|177185.2|292
1755767400000|2025-08-21 09:10:00|177297.5|177207.5|177101.2|177011.2|177297.9|177207.9|177087.1|176997.1|666
1755767700000|2025-08-21 09:15:00|177101.6|177011.6|177106.7|177016.7|177165.5|177068.2|177040.4|176919.1|490
1755768000000|2025-08-21 09:20:00|177110.1|177020.1|177130.7|177040.7|177164|177074|177092.1|176990.6|169
1755768300000|2025-08-21 09:25:00|177125|177035|177090.8|176960.8|177141.7|177051.7|176983.6|176893.6|623
1755768600000|2025-08-21 09:30:00|177089.9|176959.9|177109.3|176979.3|177134.5|177007.9|177088.3|176958.3|224
1755768900000|2025-08-21 09:35:00|177108.6|176978.6|176948.3|176858.3|177109.7|176979.7|176894.8|176804.8|440
1755769200000|2025-08-21 09:40:00|176949.2|176859.2|176985.8|176895.8|176999.4|176909.4|176905.2|176801.8|344
1755769500000|2025-08-21 09:45:00|176979|176889|176979.6|176889.6|176992.2|176902.2|176966.1|176876.1|311
1755769800000|2025-08-21 09:50:00|176977.3|176887.3|177052.1|176922.1|177062.3|176967.9|176937.4|176847.4|341
1755770100000|2025-08-21 09:55:00|177047.6|176917.6|177048.1|176958.1|177055.5|176965.5|176976.4|176861.2|286
1755770400000|2025-08-21 10:00:00|177047.4|176957.4|177016.9|176886.9|177057.4|176967.4|177008.2|176878.6|172
1755770700000|2025-08-21 10:05:00|177010.1|176880.1|176950.8|176860.8|177018.3|176888.3|176928.1|176838.1|167
1755771000000|2025-08-21 10:10:00|176947|176857|176963.7|176873.7|176998.4|176908.4|176944.5|176854.5|93
1755771300000|2025-08-21 10:15:00|176968.5|176878.5|177017.1|176927.1|177026.8|176936.8|176947.4|176857.4|218
1755771600000|2025-08-21 10:20:00|177011.4|176921.4|176989.3|176899.3|177019.4|176929.4|176982.9|176892.9|314
1755771900000|2025-08-21 10:25:00|176999.8|176909.8|177023.4|176933.4|177049.6|176959.6|176990.8|176900.8|351
1755772200000|2025-08-21 10:30:00|177017.1|176927.1|177036.9|176946.9|177041.3|176951.3|176985|176895|400
1755772500000|2025-08-21 10:35:00|177041|176951|177087|176997|177130.7|177040.7|177036.9|176946.9|662
1755772800000|2025-08-21 10:40:00|177083.6|176993.6|177137.6|177047.6|177175.4|177061|177069|176979|248
1755773100000|2025-08-21 10:45:00|177139.1|177049.1|177113.2|177023.2|177142.8|177052.8|177058|176968|177
1755773400000|2025-08-21 10:50:00|177113.3|177023.3|177153.2|177063.2|177187.3|177097.3|177113.3|177023.3|247
1755773700000|2025-08-21 10:55:00|177151.2|177061.2|177105.5|177015.5|177171.3|177078|177098.8|177008.8|403
1755774000000|2025-08-21 11:00:00|177097.4|177007.4|177096.3|176966.3|177119.9|177029.9|177023.3|176933.2|645
1755774300000|2025-08-21 11:05:00|177087.2|176957.2|176991|176901|177095.3|176988.8|176979|176866.9|374
1755774600000|2025-08-21 11:10:00|176998.9|176908.9|177032.9|176942.9|177059.8|176969.8|176981.9|176891.9|303
1755774900000|2025-08-21 11:15:00|177028.1|176938.1|177041.2|176951.2|177075.3|176985.3|176999|176909|251
1755775200000|2025-08-21 11:20:00|177039.6|176949.6|177030.4|176940.4|177042.1|176952.1|176971.7|176881.7|216
1755775500000|2025-08-21 11:25:00|177027.8|176937.8|177035.8|176945.8|177070.8|176961.3|176982.1|176876.3|295
1755775800000|2025-08-21 11:30:00|177038.7|176948.7|177108.8|176978.8|177111.1|177005.4|177015.8|176904.4|413
1755776100000|2025-08-21 11:35:00|177109.9|176979.9|177003.1|176913.1|177110.7|177000.3|176954.7|176864.7|379
1755776400000|2025-08-21 11:40:00|177002.6|176912.6|176989.2|176899.2|177009.3|176919.3|176978.9|176888.9|157
1755776700000|2025-08-21 11:45:00|176993.4|176903.4|177054.6|176964.6|177092.8|176986.1|176990.1|176900.1|317
1755777000000|2025-08-21 11:50:00|177045.6|176955.6|177020.8|176930.8|177053.8|176963.8|176985.5|176895.5|196
1755777300000|2025-08-21 11:55:00|177025|176935|177078.5|176988.5|177091.4|177001.4|177008|176918|476
1755777600000|2025-08-21 12:00:00|177077.7|176987.7|177099.1|177009.1|177173.4|177043.6|177067.4|176977.4|243
1755777900000|2025-08-21 12:05:00|177095.4|177005.4|177065.5|176975.5|177121.7|177031.7|177047.4|176957.4|283
1755778200000|2025-08-21 12:10:00|177044.1|176954.1|176982.7|176852.7|177073.7|176983.7|176974.3|176852.7|451
1755778500000|2025-08-21 12:15:00|176970.3|176840.3|176967.6|176877.6|177002.5|176912.5|176939.4|176818.7|240
1755778800000|2025-08-21 12:20:00|176982.4|176892.4|176902.9|176812.9|177007|176902.4|176896.8|176806.8|231
1755779100000|2025-08-21 12:25:00|176908|176818|177018.8|176781.2|177018.8|176888.8|176897.6|176781.2|384
1755779400000|2025-08-21 12:30:00|176981.3|176743.7|176756.5|176666.5|176981.3|176789.8|176716|176617.8|338
1755779700000|2025-08-21 12:35:00|176754.5|176664.5|176841.3|176751.3|176867.2|176765.6|176660.1|176551.2|620
1755780000000|2025-08-21 12:40:00|176842.3|176752.3|176996.1|176906.1|176996.1|176906.1|176842.3|176752.3|345
1755780300000|2025-08-21 12:45:00|176991.5|176901.5|176917.5|176827.5|177039.3|176949.3|176909.8|176819.8|269
1755780600000|2025-08-21 12:50:00|176919.1|176829.1|177115.4|177025.4|177161.9|177071.9|176913.8|176823.8|411
1755780900000|2025-08-21 12:55:00|177121.4|177031.4|177111.8|177021.8|177173.7|177083.7|177073.4|176983.4|373
1755781200000|2025-08-21 13:00:00|177114.4|177024.4|177024.6|176934.6|177149.5|177059.5|176976.4|176883.1|500
1755781500000|2025-08-21 13:05:00|177022.3|176932.3|177083.6|176993.6|177132|177042|176993.4|176903.4|347
1755781800000|2025-08-21 13:10:00|177083.7|176993.7|177003.3|176913.3|177114.1|177012|176977|176887|367
1755782100000|2025-08-21 13:15:00|177007.9|176917.9|176932.9|176842.9|177014.7|176924.7|176923.6|176833.6|791
1755782400000|2025-08-21 13:20:00|176930.7|176840.7|176931.3|176841.3|177013.1|176895.5|176913.4|176792.7|490
1755782700000|2025-08-21 13:25:00|176930.9|176840.9|176890.6|176800.6|176977.2|176865.8|176885.9|176791|405
1755783000000|2025-08-21 13:30:00|176895.2|176805.2|177029|176899|177040.1|176921.8|176889.4|176794.8|564
1755783300000|2025-08-21 13:35:00|177027.4|176897.4|177006.9|176916.9|177040.6|176931.2|176955|176825|299
1755783600000|2025-08-21 13:40:00|177006.1|176916.1|177002.2|176872.2|177077.4|176987.4|176993.4|176872.2|331
1755783900000|2025-08-21 13:45:00|177229.8|177013|177035.5|176945.5|177236.9|177084.2|177035.5|176894.9|561
1755784200000|2025-08-21 13:50:00|177035.9|176945.9|177109.3|177019.3|177177.2|177083.6|177035.9|176915.1|724
1755784500000|2025-08-21 13:55:00|177113.6|177023.6|177119.6|177029.6|177220.8|177122.2|177084.3|176985.9|434
1755784800000|2025-08-21 14:00:00|177145|177015|176958.8|176868.8|177149.9|177049.8|176932.9|176842.9|623
1755785100000|2025-08-21 14:05:00|176945.4|176855.4|176893.4|176803.4|176986.8|176896.8|176863.2|176773.2|604
1755785400000|2025-08-21 14:10:00|176895.5|176805.5|176875|176785|176957.4|176867.4|176798.3|176708.3|498
1755785700000|2025-08-21 14:15:00|176876.2|176786.2|176979.3|176889.3|177037.5|176937|176873.2|176783.2|349
1755786000000|2025-08-21 14:20:00|176980.5|176890.5|177186.8|177096.8|177232.4|177142.4|176962.7|176871.1|611
1755786300000|2025-08-21 14:25:00|177190.1|177100.1|177197.8|177107.8|177251.6|177139.4|177151.7|177058.1|506
1755786600000|2025-08-21 14:30:00|177218.3|177088.3|177206.1|177116.1|177229.6|177136.4|177153.8|177063.8|337
1755786900000|2025-08-21 14:35:00|177205.1|177115.1|177152.2|177062.2|177253|177163|177138.4|177038.4|437
1755787200000|2025-08-21 14:40:00|177151|177061|177213|177123|177247.9|177157.9|177141.1|177038.9|440
1755787500000|2025-08-21 14:45:00|177212.3|177122.3|177274.6|177184.6|177311.2|177201|177212.3|177122.3|442
1755787800000|2025-08-21 14:50:00|177271.6|177181.6|177185.9|177095.9|177300|177210|177163.1|177073.1|343
1755788100000|2025-08-21 14:55:00|177190.8|177100.8|177200.2|177110.2|177243.4|177153.4|177188.5|177098.5|408
1755788400000|2025-08-21 15:00:00|177203.4|177113.4|177236.8|177146.8|177244.3|177154.3|177163.9|177073.9|525
1755788700000|2025-08-21 15:05:00|177238.1|177148.1|177282.6|177192.6|177316.5|177226.5|177238.1|177148.1|311
1755789000000|2025-08-21 15:10:00|177281|177191|177377|177287|177470.6|177364.2|177249.1|177159.1|529
1755789300000|2025-08-21 15:15:00|177376.8|177286.8|177390.2|177300.2|177468.5|177378.5|177355.9|177265.9|676
1755789600000|2025-08-21 15:20:00|177390.4|177300.4|177361.6|177271.6|177430.4|177340.4|177308.6|177218.6|660
1755789900000|2025-08-21 15:25:00|177364.3|177274.3|177301|177211|177394.3|177280.9|177249.3|177127.5|629
1755790200000|2025-08-21 15:30:00|177299.7|177209.7|177276.1|177186.1|177339.3|177249.3|177263.5|177173.5|676
1755790500000|2025-08-21 15:35:00|177278|177188|177283.2|177193.2|177313.5|177223.5|177225|177135|489
1755790800000|2025-08-21 15:40:00|177279.1|177189.1|177343.1|177253.1|177365.4|177275.4|177269|177179|564
1755791100000|2025-08-21 15:45:00|177346.2|177256.2|177421.1|177331.1|177482.3|177384|177327|177237|612
1755791400000|2025-08-21 15:50:00|177424.3|177334.3|177549.1|177459.1|177570.3|177480.3|177410.9|177320.9|395
1755791700000|2025-08-21 15:55:00|177547.4|177457.4|177554.5|177464.5|177562.8|177472.8|177526|177436|384
1755792000000|2025-08-21 16:00:00|177551.2|177461.2|177607.2|177517.2|177618.5|177527.3|177538.9|177448.8|587
1755792300000|2025-08-21 16:05:00|177607.6|177517.6|177611.9|177521.9|177644.8|177552.7|177574.9|177484.9|488
1755792600000|2025-08-21 16:10:00|177608.4|177518.4|177577|177487|177608.4|177518.4|177558|177468|132
1755792900000|2025-08-21 16:15:00|177581.9|177491.9|177555.3|177465.3|177585.1|177495.1|177518.2|177428.2|248
1755793200000|2025-08-21 16:20:00|177551.7|177461.7|177573|177483|177589.4|177496|177551.7|177458.7|328
1755793500000|2025-08-21 16:25:00|177575.7|177485.7|177570.8|177480.8|177632.8|177542.8|177565.9|177475.9|425
1755793800000|2025-08-21 16:30:00|177569.6|177479.6|177579.6|177489.6|177596.8|177506.8|177540.3|177450.3|619
1755794100000|2025-08-21 16:35:00|177585.1|177495.1|177614.8|177524.8|177647|177542.3|177563.2|177473.2|377
1755794400000|2025-08-21 16:40:00|177608.4|177518.4|177552.5|177462.5|177624.1|177534.1|177537.6|177447.6|764
1755794700000|2025-08-21 16:45:00|177549.5|177459.5|177569.8|177479.8|177595.2|177505.2|177516.7|177426.7|680
1755795000000|2025-08-21 16:50:00|177570.2|177480.2|177537.7|177447.7|177596.8|177506.8|177510.2|177420.2|537
1755795300000|2025-08-21 16:55:00|177533.8|177443.8|177493.1|177403.1|177542.1|177452.1|177473.4|177375|637
1755795600000|2025-08-21 17:00:00|177486.8|177396.8|177276.7|177186.7|177522.2|177411|177272.9|177169.1|585
1755795900000|2025-08-21 17:05:00|177273.5|177183.5|177344.1|177254.1|177351.6|177261.6|177261|177143.3|494
1755796200000|2025-08-21 17:10:00|177344.2|177254.2|177339.1|177249.1|177396.5|177306.5|177323.7|177233.7|405
1755796500000|2025-08-21 17:15:00|177330.6|177240.6|177345.8|177255.8|177407|177317|177317.9|177218.4|562
1755796800000|2025-08-21 17:20:00|177344|177254|177416.1|177326.1|177416.1|177326.1|177343|177253|617
1755797100000|2025-08-21 17:25:00|177414.7|177324.7|177426.4|177336.4|177444.1|177354.1|177400.6|177310.6|538
1755797400000|2025-08-21 17:30:00|177421.9|177331.9|177386.1|177296.1|177430.9|177340.9|177375.9|177285.9|675
1755797700000|2025-08-21 17:35:00|177382.6|177292.6|177352.4|177262.4|177390.7|177300.7|177328.9|177238.9|411
1755798000000|2025-08-21 17:40:00|177346.3|177256.3|177357.9|177267.9|177389.7|177299.7|177345.7|177255.7|505
1755798300000|2025-08-21 17:45:00|177362.1|177272.1|177347.2|177257.2|177382.8|177292.8|177323.5|177233.5|387
1755798600000|2025-08-21 17:50:00|177349.9|177259.9|177358.9|177268.9|177363.3|177273.3|177339.1|177249.1|330
1755798900000|2025-08-21 17:55:00|177355.4|177265.4|177399.3|177309.3|177409.5|177319.5|177339.7|177249.7|424
1755799200000|2025-08-21 18:00:00|177406.2|177316.2|177416.6|177326.6|177440.3|177337.1|177397.7|177302.9|387
1755799500000|2025-08-21 18:05:00|177415.7|177325.7|177416.6|177326.6|177433.6|177334.3|177406.1|177303.6|380
1755799800000|2025-08-21 18:10:00|177416.4|177326.4|177433.2|177343.2|177455|177365|177416.4|177326.4|254
1755800100000|2025-08-21 18:15:00|177436|177346|177384|177254|177438.2|177346|177355|177242.7|357
1755800400000|2025-08-21 18:20:00|177386.4|177256.4|177450.4|177360.4|177456.4|177366.4|177350.3|177232.7|440
1755800700000|2025-08-21 18:25:00|177445.9|177355.9|177445.2|177355.2|177453.3|177363.3|177411|177321|389
1755801000000|2025-08-21 18:30:00|177446.2|177356.2|177416.5|177326.5|177463.4|177373.4|177398.4|177308.4|504
1755801300000|2025-08-21 18:35:00|177412.5|177322.5|177419|177329|177425.9|177335.9|177393.2|177303.2|489
1755801600000|2025-08-21 18:40:00|177419.8|177329.8|177428.7|177338.7|177438.7|177348.7|177389.9|177299.9|414
1755801900000|2025-08-21 18:45:00|177437.3|177347.3|177391.3|177301.3|177466.9|177376.9|177385.9|177295.9|363
1755802200000|2025-08-21 18:50:00|177395.1|177305.1|177374.1|177284.1|177398.4|177308.4|177345.7|177255.7|327
1755802500000|2025-08-21 18:55:00|177377.5|177287.5|177368.9|177278.9|177398.2|177308.2|177341.9|177251.9|436
1755802800000|2025-08-21 19:00:00|177366.6|177276.6|177364.5|177234.5|177401.4|177282.3|177339.9|177234.5|247
1755803100000|2025-08-21 19:05:00|177367.1|177237.1|177337.4|177247.4|177377.5|177259|177334.7|177227.5|163
1755803400000|2025-08-21 19:10:00|177340.4|177250.4|177344.2|177254.2|177346.5|177256.5|177333|177243|71
1755803700000|2025-08-21 19:15:00|177345.5|177255.5|177356|177226|177372.1|177281.5|177339.5|177220.9|85
1755804000000|2025-08-21 19:20:00|177361.4|177231.4|177371.5|177281.5|177385.6|177295.6|177345.3|177227|65
1755804300000|2025-08-21 19:25:00|177371.2|177281.2|177329.1|177239.1|177376.9|177281.2|177326.8|177222.1|197
1755804600000|2025-08-21 19:30:00|177328.7|177238.7|177378.2|177288.2|177437.2|177307.2|177325.5|177214.5|446
1755804900000|2025-08-21 19:35:00|177376.9|177286.9|177361.7|177271.7|177392.8|177302.8|177358.4|177268.4|649
1755805200000|2025-08-21 19:40:00|177368.1|177278.1|177348|177258|177398|177284.3|177348|177234.5|407
1755805500000|2025-08-21 19:45:00|177346|177256|177389|177259|177400.9|177281.1|177342|177233.8|123
1755805800000|2025-08-21 19:50:00|177387.9|177257.9|177364.2|177234.2|177388|177263.1|177342.2|177232.6|77
1755806100000|2025-08-21 19:55:00|177369.5|177239.5|177368.5|177238.5|177391.4|177261.4|177363.7|177233.7|83
1755806400000|2025-08-21 20:00:00|177372|177242|177366.4|177236.4|177385.4|177255.4|177365.4|177235.4|53
1755806700000|2025-08-21 20:05:00|177366|177236|177291.3|177201.3|177374|177244|177286.8|177174.3|130
1755807000000|2025-08-21 20:10:00|177288.5|177198.5|177292.5|177202.5|177292.5|177202.5|177288.5|177198.5|3
1755807300000|2025-08-21 20:15:00|177289.7|177199.7|177295.8|177165.8|177302.3|177199.7|177279.9|177162.6|29
1755807600000|2025-08-21 20:20:00|177295.7|177165.7|177295.3|177165.3|177301.4|177171.4|177289.7|177159.7|25
1755807900000|2025-08-21 20:25:00|177295.7|177165.7|177294.4|177164.4|177295.7|177165.7|177291.5|177161.5|18
1755808200000|2025-08-21 20:30:00|177294.9|177164.9|177299.5|177169.5|177305.6|177175.6|177292.9|177162.9|32
1755808500000|2025-08-21 20:35:00|177301.6|177171.6|177301.9|177171.9|177316.1|177186.1|177298|177168|19
1755808800000|2025-08-21 20:40:00|177297.3|177167.3|177296.7|177166.7|177338.6|177168|177294.5|177127.7|15
1755809100000|2025-08-21 20:45:00|177338.6|177128.5|177302.1|177172.1|177349.5|177178.5|177292|177121.2|24
1755809400000|2025-08-21 20:50:00|177303.1|177173.1|177307.1|177177.1|177308.7|177178.7|177298.2|177168.2|76
1755809700000|2025-08-21 20:55:00|177308.4|177178.4|177303.9|176983.7|177393.3|177179.9|177264.4|176983.7|104
1755810000000|2025-08-21 21:00:00|177302.6|176960.6|177233.5|176891.5|177347.1|177018|177233.5|176891.5|7
1755810300000|2025-08-21 21:05:00|177240|176898|177239.5|176897.5|177240|176898|177239.5|176897.5|2
1755811200000|2025-08-21 21:20:00|177288.6|176946.6|177288.6|176946.6|177288.6|176946.6|177288.6|176946.6|1
1755811800000|2025-08-21 21:30:00|177318.3|176976.3|177314|176972|177325.8|176983.8|177314|176972|37
1755812100000|2025-08-21 21:35:00|177311.3|176969.3|177339|176997|177345.2|177003.2|177291.5|176949.5|24
1755812400000|2025-08-21 21:40:00|177340.2|176998.2|177301.7|176959.7|177342.1|177000.1|177299.7|176957.7|24
1755812700000|2025-08-21 21:45:00|177301.6|176959.6|177341.8|176999.8|177343.4|177001.4|177300.6|176958.6|12
1755813000000|2025-08-21 21:50:00|177345.6|177003.6|177312.3|176970.3|177347.2|177005.2|177308.3|176966.3|11
1755813300000|2025-08-21 21:55:00|177290.4|176948.4|177350.6|177008.6|177356|177014|177290.4|176948.4|27
1755813600000|2025-08-21 22:00:00|177351.2|177009.2|177398.8|177056.8|177463.4|177121.4|177325.1|176999.3|76
1755813900000|2025-08-21 22:05:00|177405.6|177063.6|177333.6|176991.6|177435.5|177093.5|177333.6|176991.6|18
1755814200000|2025-08-21 22:10:00|177412.2|177070.2|177362.6|177020.6|177506.6|177164.6|177333.6|176991.6|20
1755814500000|2025-08-21 22:15:00|177361.9|177019.9|177333.6|176991.6|177420.5|177078.5|177333.6|176991.6|13
1755814800000|2025-08-21 22:20:00|177335.4|176993.4|177333.6|176991.6|177418.7|177076.7|177333.6|176991.6|20
1755815100000|2025-08-21 22:25:00|177418.5|177076.5|177333.6|176991.6|177420.2|177078.2|177333.6|176991.6|9
1755815400000|2025-08-21 22:30:00|177418.8|177076.8|177414.2|177072.2|177421.5|177079.5|177333.6|176991.6|20
1755815700000|2025-08-21 22:35:00|177333.6|176991.6|177334.7|176992.7|177418.5|177076.5|177333.6|176991.6|20
1755816000000|2025-08-21 22:40:00|177335.8|176996|177407.5|177065.5|177414.4|177072.4|177333.6|176991.6|15
1755816300000|2025-08-21 22:45:00|177407.9|177065.9|177333.6|176991.6|177407.9|177065.9|177333.6|176991.6|13
1755816600000|2025-08-21 22:50:00|177398.2|177056.2|177333.6|176991.6|177401.6|177059.6|177333.6|176991.6|13
1755816900000|2025-08-21 22:55:00|177398.4|177056.4|177333.6|176991.6|177401.6|177059.6|177333.6|176991.6|12
1755817200000|2025-08-21 23:00:00|177334.7|176992.7|177261.4|177131.4|177420.5|177158.7|177239.4|176991.6|27
1755817500000|2025-08-21 23:05:00|177377|177035|177257.7|177127.7|177377.6|177131.4|177257.7|177034.9|11
1755817800000|2025-08-21 23:10:00|177376.9|177034.9|177369.7|177062.3|177389.6|177169.9|177279.4|177034.9|35
1755818100000|2025-08-21 23:15:00|177369.6|177065|177310.4|177180.4|177395|177189.6|177298.9|177065|22
1755818400000|2025-08-21 23:20:00|177394.7|177110|177334.2|177064.4|177394.7|177181.7|177269.9|177064.4|21
1755818700000|2025-08-21 23:25:00|177272.6|177142.6|177283.1|177153.1|177341.3|177153.1|177271.2|177074|27
1755819000000|2025-08-21 23:30:00|177280.8|177150.8|177270.6|177140.6|177337|177152.9|177270.3|177065.6|31
1755819300000|2025-08-21 23:35:00|177333.2|177082.7|177240.4|177110.4|177333.2|177142.6|177235.9|177052.5|22
1755819600000|2025-08-21 23:40:00|177198.9|177068.9|177196.3|177066.3|177236.3|177068.9|177190.4|176989.4|15
1755819900000|2025-08-21 23:45:00|177225.8|176999.6|177196.5|177066.5|177278.5|177066.6|177191.4|176977|15
1755820200000|2025-08-21 23:50:00|177197|177067|177262.1|176987.5|177266.4|177067|177190.5|176987.5|11
1755820500000|2025-08-21 23:55:00|177193.5|177063.5|177168.7|177038.7|177262.1|177064.9|177168.7|176963.7|44
1755820800000|2025-08-22 00:00:00|177174.6|177044.6|177141.1|177011.1|177178.6|177048.6|177124.6|176994.6|33
1755821100000|2025-08-22 00:05:00|177137.1|177007.1|177146.7|177016.7|177153.9|177023.9|177120.3|176990.3|57
1755821400000|2025-08-22 00:10:00|177148.7|177018.7|177171.4|177041.4|177187.9|177057.9|177123.2|176993.2|109
1755821700000|2025-08-22 00:15:00|177186.7|177056.7|177176.4|177046.4|177206.8|177076.8|177174.3|177044.3|74
1755822000000|2025-08-22 00:20:00|177172.4|177042.4|177163.2|177033.2|177177.8|177047.8|177147.7|177017.7|240
1755822300000|2025-08-22 00:25:00|177155.8|177025.8|177171.1|177041.1|177191.5|177061.5|177152.9|177022.9|262
1755822600000|2025-08-22 00:30:00|177170.8|177040.8|177138.9|177008.9|177184.2|177054.2|177126.5|176996.5|148
1755822900000|2025-08-22 00:35:00|177138.2|177008.2|177130.9|177000.9|177147|177017|177127.3|176997.3|34
1755823200000|2025-08-22 00:40:00|177131.4|177001.4|177174.5|177044.5|177195|177065|177131.4|177001.4|43
1755823500000|2025-08-22 00:45:00|177176.7|177046.7|177157.8|177027.8|177201|177071|177145.4|177015.4|64
1755823800000|2025-08-22 00:50:00|177163.1|177033.1|177126.4|176996.4|177174.4|177044.4|177126.4|176996.4|83
1755824100000|2025-08-22 00:55:00|177133.1|177003.1|177128.1|176998.1|177143.7|177013.7|177122.4|176992.4|48
1755824400000|2025-08-22 01:00:00|177118.6|176988.6|177140.7|177010.7|177145.1|177015.1|177106.5|176976.5|55
1755824700000|2025-08-22 01:05:00|177140.2|177010.2|177178.6|177048.6|177193.5|177063.5|177121.7|176991.7|46
1755825000000|2025-08-22 01:10:00|177180.3|177050.3|177180.3|177050.3|177181.5|177051.5|177168.5|177038.5|19
1755825300000|2025-08-22 01:15:00|177169.8|177039.8|177239.6|177109.6|177254.7|177124.7|177169|177039|95
1755825600000|2025-08-22 01:20:00|177249.3|177119.3|177241.8|177111.8|177278.3|177148.3|177235.9|177105.9|442
1755825900000|2025-08-22 01:25:00|177248.5|177118.5|177218.5|177088.5|177252.4|177122.4|177218.5|177088.5|170
1755826200000|2025-08-22 01:30:00|177229.4|177099.4|177256.6|177126.6|177272.3|177142.3|177216.1|177086.1|221
1755826500000|2025-08-22 01:35:00|177247.6|177117.6|177243.1|177113.1|177260.7|177130.7|177222.8|177092.8|174
1755826800000|2025-08-22 01:40:00|177247.1|177117.1|177188|177058|177281.3|177151.3|177186.9|177056.9|132
1755827100000|2025-08-22 01:45:00|177192.8|177062.8|177235.8|177105.8|177241.9|177111.9|177182.3|177052.3|54
1755827400000|2025-08-22 01:50:00|177232|177102|177307.6|177177.6|177335.6|177205.6|177230.2|177100.2|233
1755827700000|2025-08-22 01:55:00|177308.5|177178.5|177267.1|177137.1|177316.5|177186.5|177259.1|177129.1|143
1755828000000|2025-08-22 02:00:00|177275.8|177145.8|177240.4|177110.4|177330|177200|177240.4|177110.4|62
1755828300000|2025-08-22 02:05:00|177255.6|177125.6|177251.5|177121.5|177267.8|177137.8|177175.3|177045.3|69
1755828600000|2025-08-22 02:10:00|177252.5|177122.5|177235.5|177105.5|177262.5|177132.5|177226.5|177096.5|341
1755828900000|2025-08-22 02:15:00|177236.6|177106.6|177184.7|177054.7|177299.5|177169.5|177183.2|177053.2|361
1755829200000|2025-08-22 02:20:00|177182.5|177052.5|177241.8|177111.8|177250.4|177120.4|177181.9|177051.9|52
1755829500000|2025-08-22 02:25:00|177247.9|177117.9|177260.8|177130.8|177288.3|177158.3|177242.4|177112.4|50
1755829800000|2025-08-22 02:30:00|177260.1|177130.1|177263.7|177133.7|177269.7|177139.7|177225.7|177095.7|79
1755830100000|2025-08-22 02:35:00|177272|177142|177271.3|177141.3|177285.9|177155.9|177233.6|177103.6|108
1755830400000|2025-08-22 02:40:00|177265.8|177135.8|177238.3|177108.3|177303.8|177173.8|177229.5|177099.5|98
1755830700000|2025-08-22 02:45:00|177216.7|177086.7|177231.5|177101.5|177243.9|177113.9|177176.9|177046.9|101
1755831000000|2025-08-22 02:50:00|177240.3|177110.3|177241|177111|177251|177121|177230.1|177100.1|38
1755831300000|2025-08-22 02:55:00|177242.9|177112.9|177236.2|177106.2|177259|177129|177223.2|177093.2|76
1755831600000|2025-08-22 03:00:00|177240.2|177110.2|177319.6|177189.6|177336|177206|177234.2|177104.2|184
1755831900000|2025-08-22 03:05:00|177321.6|177191.6|177228.9|177098.9|177329.9|177199.9|177211.2|177081.2|67
1755832200000|2025-08-22 03:10:00|177224|177094|177239.3|177109.3|177239.3|177109.3|177169|177039|45
1755832500000|2025-08-22 03:15:00|177236.3|177106.3|177230.5|177100.5|177252.7|177122.7|177196.7|177066.7|37
1755832800000|2025-08-22 03:20:00|177229.4|177099.4|177261.5|177131.5|177262.7|177132.7|177229.4|177099.4|26
1755833100000|2025-08-22 03:25:00|177264.7|177134.7|177262|177132|177264.7|177134.7|177248.2|177118.2|26
1755833400000|2025-08-22 03:30:00|177259|177129|177259.4|177129.4|177276|177146|177234.5|177104.5|38
1755833700000|2025-08-22 03:35:00|177268.8|177138.8|177328.1|177198.1|177381.2|177251.2|177268.8|177138.8|195
1755834000000|2025-08-22 03:40:00|177334.2|177204.2|177298.1|177168.1|177334.2|177204.2|177287.7|177157.7|52
1755834300000|2025-08-22 03:45:00|177300.5|177170.5|177320.2|177190.2|177332.8|177202.8|177267.5|177137.5|42
1755834600000|2025-08-22 03:50:00|177316|177186|177329.1|177199.1|177358.4|177222.6|177290.6|177134.6|79
1755834900000|2025-08-22 03:55:00|177329.8|177199.8|177358.5|177228.5|177391.2|177261.2|177329.8|177199.8|260
1755835200000|2025-08-22 04:00:00|177366.6|177236.6|177295.2|177165.2|177373.9|177243.9|177279.5|177149.5|96
1755835500000|2025-08-22 04:05:00|177298.5|177168.5|177314|177184|177321.3|177191.3|177256.3|177126.3|38
1755835800000|2025-08-22 04:10:00|177317|177187|177321.3|177191.3|177346.4|177216.4|177309.7|177179.7|128
1755836100000|2025-08-22 04:15:00|177317|177187|177344.8|177214.8|177365.2|177235.2|177315.3|177185.3|282
1755836400000|2025-08-22 04:20:00|177342.8|177212.8|177348.3|177218.3|177374.7|177244.7|177329.5|177199.5|123
1755836700000|2025-08-22 04:25:00|177355.8|177225.8|177423.3|177293.3|177460.7|177293.3|177349.4|177219.4|88
1755837000000|2025-08-22 04:30:00|177423.5|177293.5|177412.3|177282.3|177458.8|177313.4|177409.6|177256|59
1755837300000|2025-08-22 04:35:00|177408.6|177278.6|177386.5|177256.5|177418|177288|177386.5|177256.5|21
1755837600000|2025-08-22 04:40:00|177395|177265|177394.2|177264.2|177431.8|177275.7|177388.5|177231|16
1755837900000|2025-08-22 04:45:00|177388.5|177258.5|177407.3|177277.3|177418.4|177288.4|177388.5|177258.5|31
1755838200000|2025-08-22 04:50:00|177406.6|177276.6|177419.7|177289.7|177434.6|177304.6|177406.6|177276.6|41
1755838500000|2025-08-22 04:55:00|177418.7|177288.7|177412.2|177282.2|177426.7|177296.7|177410.3|177280.3|14
1755838800000|2025-08-22 05:00:00|177410.9|177280.9|177475.2|177345.2|177475.9|177370.2|177410.9|177280.9|46
1755839100000|2025-08-22 05:05:00|177471.1|177341.1|177413.1|177283.1|177471.1|177341.1|177396.4|177266.4|56
1755839400000|2025-08-22 05:10:00|177412.3|177282.3|177394.4|177264.4|177413.8|177283.8|177391.1|177261.1|27
1755839700000|2025-08-22 05:15:00|177392.6|177262.6|177425.4|177295.4|177457|177327|177389|177259|93
1755840000000|2025-08-22 05:20:00|177424|177294|177431|177301|177447.8|177317.8|177399.6|177269.6|73
1755840300000|2025-08-22 05:25:00|177427.5|177297.5|177431.9|177301.9|177444.9|177314.9|177420.6|177290.6|46
1755840600000|2025-08-22 05:30:00|177437.9|177307.9|177453.5|177323.5|177458.9|177328.9|177410|177280|72
1755840900000|2025-08-22 05:35:00|177456.3|177326.3|177466.1|177336.1|177477.6|177347.6|177448.6|177318.6|56
1755841200000|2025-08-22 05:40:00|177461.7|177331.7|177447.9|177317.9|177470|177340|177447.9|177317.9|74
1755841500000|2025-08-22 05:45:00|177450|177320|177450.7|177320.7|177467.9|177337.9|177449.6|177319.6|169
1755841800000|2025-08-22 05:50:00|177452.5|177322.5|177438.2|177348.2|177461.7|177348.2|177430.9|177313.7|91
1755842100000|2025-08-22 05:55:00|177439.3|177349.3|177479.1|177349.1|177516|177394.3|177436.4|177337.5|108
1755842400000|2025-08-22 06:00:00|177478.5|177348.5|177471.4|177381.4|177507.2|177417.2|177457.6|177342.5|291
1755842700000|2025-08-22 06:05:00|177472.3|177382.3|177423.9|177333.9|177472.3|177382.3|177423.5|177333.5|122
1755843000000|2025-08-22 06:10:00|177424.6|177334.6|177340.1|177250.1|177444.7|177354.7|177337.8|177247.8|154
1755843300000|2025-08-22 06:15:00|177336.9|177246.9|177298.6|177208.6|177344.9|177254.9|177290|177200|123
1755843600000|2025-08-22 06:20:00|177297.1|177207.1|177363.4|177273.4|177391.7|177301.7|177296.9|177206.9|118
1755843900000|2025-08-22 06:25:00|177365.1|177275.1|177375.4|177285.4|177403|177313|177351.5|177261.5|183
1755844200000|2025-08-22 06:30:00|177373.8|177283.8|177447.2|177357.2|177452.6|177362.6|177337.7|177247.7|179
1755844500000|2025-08-22 06:35:00|177449|177359|177480.5|177390.5|177488.3|177398.3|177434.2|177344.2|262
1755844800000|2025-08-22 06:40:00|177483.1|177393.1|177381.7|177291.7|177488.1|177398.1|177355.5|177265.5|332
1755845100000|2025-08-22 06:45:00|177376.2|177286.2|177413.3|177323.3|177419.1|177329.1|177339.4|177249.4|216
1755845400000|2025-08-22 06:50:00|177414.7|177324.7|177391.4|177261.4|177421.5|177331.5|177380|177250|145
1755845700000|2025-08-22 06:55:00|177392.8|177262.8|177351.3|177261.3|177418.2|177288.2|177338.2|177243.8|220
1755846000000|2025-08-22 07:00:00|177352.3|177262.3|177237.5|177147.5|177356.1|177266.1|177209.4|177108.7|368
1755846300000|2025-08-22 07:05:00|177219.3|177129.3|177130.1|177000.1|177251|177161|177110|177000|222
1755846600000|2025-08-22 07:10:00|177128.6|176998.6|177082.5|176952.5|177175.7|177049.1|177044.2|176914.2|263
1755846900000|2025-08-22 07:15:00|177083.2|176953.2|177056.2|176926.2|177091.3|176990.2|177023|176923.5|147
1755847200000|2025-08-22 07:20:00|177056.7|176926.7|176971.8|176841.8|177056.7|176926.7|176915.2|176785.2|265
1755847500000|2025-08-22 07:25:00|176972.9|176842.9|176916.9|176786.9|176995.3|176905.3|176861.2|176731.2|231
1755847800000|2025-08-22 07:30:00|176920.8|176790.8|177047.2|176957.2|177065.9|176975.9|176888.4|176767.3|335
1755848100000|2025-08-22 07:35:00|177046.1|176956.1|177037.2|176947.2|177062.5|176972.5|177026.3|176936.3|185
1755848400000|2025-08-22 07:40:00|177038.5|176948.5|177040|176950|177054.8|176964.8|177029.5|176939.5|120
1755848700000|2025-08-22 07:45:00|177038.9|176948.9|177070.8|176980.8|177080|176990|177037.5|176947.5|160
1755849000000|2025-08-22 07:50:00|177065.6|176975.6|177043.3|176913.3|177092.1|177002.1|177008.7|176911.1|276
1755849300000|2025-08-22 07:55:00|177040.9|176910.9|176990.5|176860.5|177045.6|176915.6|176915.8|176805.8|299
1755849600000|2025-08-22 08:00:00|176985.8|176855.8|176940.5|176850.5|176989.9|176874.3|176892.6|176799.6|299
1755849900000|2025-08-22 08:05:00|176943.6|176853.6|176951|176861|176989.3|176899.3|176940.7|176850.7|106
1755850200000|2025-08-22 08:10:00|176954.7|176864.7|176874.5|176744.5|176974.5|176875.6|176854.2|176735.3|161
1755850500000|2025-08-22 08:15:00|176875.2|176745.2|176861|176731|176910.1|176794.7|176852.1|176729|286
1755850800000|2025-08-22 08:20:00|176861.6|176731.6|176830.6|176740.6|176873.1|176775.6|176816.1|176715.2|197
1755851100000|2025-08-22 08:25:00|176829.8|176739.8|176765.3|176675.3|176847.6|176757.6|176703|176595.8|241
1755851400000|2025-08-22 08:30:00|176753.6|176663.6|176736.3|176646.3|176795.9|176695|176725.4|176635.4|461
1755851700000|2025-08-22 08:35:00|176735|176645|176653.8|176563.8|176756.2|176666.2|176635.9|176527|386
1755852000000|2025-08-22 08:40:00|176652.3|176562.3|176652.4|176562.4|176675.5|176585.5|176625.1|176521.4|159
1755852300000|2025-08-22 08:45:00|176648.6|176558.6|176668.9|176538.9|176688.4|176596.5|176627.6|176525.9|218
1755852600000|2025-08-22 08:50:00|176665|176535|176686.2|176596.2|176699.2|176609.2|176625.5|176500.8|225
1755852900000|2025-08-22 08:55:00|176691.9|176601.9|176662.7|176532.7|176746.2|176656.2|176642.4|176525.8|365
1755853200000|2025-08-22 09:00:00|176660.4|176530.4|176641.8|176551.8|176679.5|176568.1|176626.8|176521.5|266
1755853500000|2025-08-22 09:05:00|176642.6|176552.6|176610.9|176520.9|176668.9|176562|176600|176510|127
1755853800000|2025-08-22 09:10:00|176612.6|176522.6|176686.3|176596.3|176723.8|176633.8|176612.6|176522.6|230
1755854100000|2025-08-22 09:15:00|176687.4|176597.4|176664.4|176574.4|176739.5|176649.5|176663.4|176573.4|164
1755854400000|2025-08-22 09:20:00|176663.7|176573.7|176713|176583|176718.7|176593.7|176652.4|176560|107
1755854700000|2025-08-22 09:25:00|176720.4|176590.4|176674.8|176584.8|176728.6|176617.1|176668.9|176573.5|226
1755855000000|2025-08-22 09:30:00|176678.5|176588.5|176635.5|176545.5|176679.6|176589.6|176625.7|176535.7|213
1755855300000|2025-08-22 09:35:00|176634.5|176544.5|176632.6|176542.6|176649.6|176559.6|176600.1|176510.1|117
1755855600000|2025-08-22 09:40:00|176630.3|176540.3|176627.5|176537.5|176639.5|176549.5|176522.7|176432.7|236
1755855900000|2025-08-22 09:45:00|176625.8|176535.8|176504.4|176414.4|176629.4|176539.4|176489.9|176399.9|212
1755856200000|2025-08-22 09:50:00|176506.7|176416.7|176577.1|176487.1|176586.4|176496.4|176491.1|176401.1|129
1755856500000|2025-08-22 09:55:00|176579.6|176489.6|176602.5|176472.5|176628.8|176511.9|176567.5|176468.6|143
1755856800000|2025-08-22 10:00:00|176599|176469|176543.5|176453.5|176599|176489.3|176529.7|176429.7|384
1755857100000|2025-08-22 10:05:00|176537|176447|176462.7|176372.7|176541|176448.9|176457.9|176367.9|277
1755857400000|2025-08-22 10:10:00|176459.1|176369.1|176479.1|176389.1|176493.9|176403.9|176448|176358|120
1755857700000|2025-08-22 10:15:00|176473.8|176383.8|176487.5|176397.5|176487.5|176397.5|176459.9|176350|97
1755858000000|2025-08-22 10:20:00|176484.1|176394.1|176533.1|176443.1|176556.8|176447.7|176475.7|176385.7|68
1755858300000|2025-08-22 10:25:00|176534.6|176444.6|176450.4|176360.4|176534.6|176444.6|176448.1|176358.1|192
1755858600000|2025-08-22 10:30:00|176451.3|176361.3|176367.8|176277.8|176460.7|176370.7|176359.4|176269.4|287
1755858900000|2025-08-22 10:35:00|176366.1|176276.1|176490.4|176400.4|176513.8|176423.8|176365.1|176275.1|237
1755859200000|2025-08-22 10:40:00|176489.5|176399.5|176482.7|176392.7|176518.1|176428.1|176449.5|176359.5|362
1755859500000|2025-08-22 10:45:00|176479.9|176389.9|176529.8|176439.8|176558.7|176468.7|176470.8|176380.8|282
1755859800000|2025-08-22 10:50:00|176523.2|176433.2|176522.6|176432.6|176528.1|176438.1|176487.1|176397.1|134
1755860100000|2025-08-22 10:55:00|176518.8|176428.8|176424.4|176334.4|176531.6|176441.6|176405.9|176315.9|301
1755860400000|2025-08-22 11:00:00|176416.7|176326.7|176395.4|176265.4|176431.5|176331.8|176392.8|176262.8|711
1755860700000|2025-08-22 11:05:00|176350.9|176220.9|176312|176182|176361.2|176243.2|176297.7|176126|175
1755861000000|2025-08-22 11:10:00|176310|176180|176365.3|176275.3|176404.4|176279.2|176201.9|176111.9|182
1755861300000|2025-08-22 11:15:00|176364|176274|176439|176349|176479.2|176371.7|176350.4|176251.5|183
1755861600000|2025-08-22 11:20:00|176437.3|176347.3|176492.9|176402.9|176525.4|176435.4|176425.2|176335.2|206
1755861900000|2025-08-22 11:25:00|176500.9|176410.9|176463.5|176373.5|176518.3|176428.3|176451.9|176361.9|146
1755862200000|2025-08-22 11:30:00|176461.2|176371.2|176401.3|176311.3|176461.2|176371.2|176398.2|176308.2|150
1755862500000|2025-08-22 11:35:00|176399.8|176309.8|176364.1|176274.1|176403.6|176313.6|176340.9|176250.9|129
1755862800000|2025-08-22 11:40:00|176366.6|176276.6|176350.3|176260.3|176373.3|176283.3|176347|176257|117
1755863100000|2025-08-22 11:45:00|176352.6|176262.6|176376.1|176286.1|176377.6|176287.6|176347.1|176257.1|105
1755863400000|2025-08-22 11:50:00|176375.6|176285.6|176386.2|176296.2|176422.8|176332.8|176345.3|176255.3|150
1755863700000|2025-08-22 11:55:00|176384.3|176294.3|176361.4|176271.4|176384.3|176294.3|176325.2|176235.2|189
1755864000000|2025-08-22 12:00:00|176359.3|176269.3|176379.8|176289.8|176389.5|176299.5|176348|176258|197
1755864300000|2025-08-22 12:05:00|176378.6|176288.6|176366.8|176236.8|176386.6|176296.6|176354.5|176227.7|146
1755864600000|2025-08-22 12:10:00|176369|176239|176409.9|176319.9|176426.5|176336.5|176350.2|176227.1|171
1755864900000|2025-08-22 12:15:00|176413.6|176323.6|176369.1|176279.1|176429.1|176339.1|176350.4|176255|223
1755865200000|2025-08-22 12:20:00|176367.7|176277.7|176346.8|176256.8|176402.6|176286.5|176326.8|176236.8|106
1755865500000|2025-08-22 12:25:00|176345.7|176255.7|176349.1|176219.1|176383.9|176266.4|176314|176208.9|165
1755865800000|2025-08-22 12:30:00|176352.3|176222.3|176300|176210|176352.3|176257.9|176280.5|176188.8|202
1755866100000|2025-08-22 12:35:00|176300.4|176210.4|176351|176221|176384.2|176255.9|176253.1|176163.1|277
1755866400000|2025-08-22 12:40:00|176355.8|176225.8|176345.5|176255.5|176385.1|176290.1|176330|176220|121
1755866700000|2025-08-22 12:45:00|176344.5|176254.5|176367.7|176237.7|176387.4|176273.6|176286.5|176195.5|163
1755867000000|2025-08-22 12:50:00|176367.3|176237.3|176306.6|176216.6|176386.7|176268.7|176270.4|176180.4|173
1755867300000|2025-08-22 12:55:00|176304.7|176214.7|176190.6|176100.6|176304.7|176214.7|176143.7|176053.7|292
1755867600000|2025-08-22 13:00:00|176189.9|176099.9|176183.8|176093.8|176239.8|176149.8|176153.7|176063.7|206
1755867900000|2025-08-22 13:05:00|176175.1|176085.1|176147.9|176057.9|176182.7|176092.7|176068.6|175978.6|339
1755868200000|2025-08-22 13:10:00|176144.6|176054.6|176146.2|176056.2|176191.9|176101.9|176115.8|176025.8|185
1755868500000|2025-08-22 13:15:00|176144.9|176054.9|176087.1|175997.1|176162.1|176072.1|176058.7|175962|160
1755868800000|2025-08-22 13:20:00|176085.4|175995.4|176171.7|176081.7|176190.9|176100.9|176085.4|175995.4|244
1755869100000|2025-08-22 13:25:00|176177.4|176087.4|176224.8|176134.8|176241.7|176151.7|176177.4|176087.4|183
1755869400000|2025-08-22 13:30:00|176214.2|176124.2|176362.9|176272.9|176386|176278.5|176210.5|176120.5|360
1755869700000|2025-08-22 13:35:00|176361|176271|176399.3|176309.3|176408.4|176315.6|176256.9|176166.9|305
1755870000000|2025-08-22 13:40:00|176356.3|176266.3|176432.7|176342.7|176443.4|176353.4|176330|176240|212
1755870300000|2025-08-22 13:45:00|176432.3|176342.3|176410.2|176320.2|176493.7|176403.7|176406|176301.1|215
1755870600000|2025-08-22 13:50:00|176412.3|176322.3|176437.1|176347.1|176470.8|176379.2|176378|176288|246
1755870900000|2025-08-22 13:55:00|176435.1|176345.1|176445|176315|176516.9|176426.9|176400.3|176299.3|208
1755871200000|2025-08-22 14:00:00|176445.1|176315.1|175634.4|175504.4|176466.4|176315.1|175374.7|175244.7|718
1755871500000|2025-08-22 14:05:00|175632.1|175502.1|175393.3|175263.3|175658.9|175528.9|175319.4|175208.6|805
1755871800000|2025-08-22 14:10:00|175397.8|175267.8|175136.2|175046.2|175397.8|175267.8|175071.8|174945.6|682
1755872100000|2025-08-22 14:15:00|175136.9|175046.9|174723.4|174633.4|175254.7|175157.3|174647.4|174517.4|763
1755872400000|2025-08-22 14:20:00|174720.7|174630.7|174834.2|174744.2|174947.4|174835.7|174709|174605.3|772
1755872700000|2025-08-22 14:25:00|174833.7|174743.7|175046.8|174916.8|175082.7|174992.7|174692.4|174602.4|720
1755873000000|2025-08-22 14:30:00|175043.8|174913.8|175048.5|174958.5|175106.3|175013|174864.9|174734.9|662
1755873300000|2025-08-22 14:35:00|175050.6|174960.6|174962.8|174872.8|175073.5|174968.4|174915.8|174801.2|644
1755873600000|2025-08-22 14:40:00|174960.2|174870.2|174833.6|174743.6|175036.9|174927.8|174799.7|174709.7|545
1755873900000|2025-08-22 14:45:00|174838.8|174748.8|174954.1|174864.1|174973.6|174877|174824|174734|659
1755874200000|2025-08-22 14:50:00|174948.1|174858.1|174691.3|174601.3|174954.3|174864.3|174622|174529.1|610
1755874500000|2025-08-22 14:55:00|174690.8|174600.8|174608.4|174518.4|174716.6|174626.6|174591.9|174481.3|358
1755874800000|2025-08-22 15:00:00|174610.2|174520.2|174544.1|174454.1|174654|174561.5|174527.6|174437.6|352
1755875100000|2025-08-22 15:05:00|174543.6|174453.6|174518|174428|174609.8|174519.8|174507.3|174417.3|326
1755875400000|2025-08-22 15:10:00|174513.6|174423.6|174572.8|174482.8|174581.8|174491.8|174494.7|174392.5|405
1755875700000|2025-08-22 15:15:00|174575.6|174485.6|174668.9|174538.9|174687.8|174582.3|174568.9|174478.9|347
1755876000000|2025-08-22 15:20:00|174665.3|174535.3|174443.7|174353.7|174675.1|174557.7|174433.2|174343.2|482
1755876300000|2025-08-22 15:25:00|174447.6|174357.6|174489.3|174399.3|174491.5|174401.5|174433.3|174343.3|478
1755876600000|2025-08-22 15:30:00|174485.7|174395.7|174547.5|174457.5|174584.3|174470.2|174439.6|174349.6|461
1755876900000|2025-08-22 15:35:00|174544.1|174454.1|174588.4|174498.4|174645|174555|174539.2|174442.9|730
1755877200000|2025-08-22 15:40:00|174595.2|174505.2|174658.6|174568.6|174678.3|174588.3|174585.7|174457.3|258
1755877500000|2025-08-22 15:45:00|174663|174573|174605.1|174515.1|174668.8|174578.8|174569|174463.5|282
1755877800000|2025-08-22 15:50:00|174604.1|174514.1|174574.6|174484.6|174631.2|174541.2|174551.1|174461.1|665
1755878100000|2025-08-22 15:55:00|174580.5|174490.5|174594.7|174464.7|174620.2|174530.2|174544.4|174449.3|529
1755878400000|2025-08-22 16:00:00|174594.4|174464.4|174506|174416|174633.3|174516.1|174476.6|174386.6|432
1755878700000|2025-08-22 16:05:00|174503.1|174413.1|174425.9|174295.9|174516.6|174426.6|174379.4|174273.7|347
1755879000000|2025-08-22 16:10:00|174426.2|174296.2|174435.1|174305.1|174452.3|174342.1|174389.4|174284.3|350
1755879300000|2025-08-22 16:15:00|174436.5|174306.5|174549.6|174459.6|174605.5|174476.4|174404.2|174274.2|294
1755879600000|2025-08-22 16:20:00|174550.5|174460.5|174647.2|174517.2|174658.7|174528.7|174536.8|174428.3|277
1755879900000|2025-08-22 16:25:00|174645.6|174515.6|174632.2|174502.2|174663|174533|174580.2|174450.2|584
1755880200000|2025-08-22 16:30:00|174633.4|174503.4|174598|174468|174636.2|174523.5|174529.7|174422|437
1755880500000|2025-08-22 16:35:00|174599.8|174469.8|174606.4|174516.4|174633.4|174523.5|174573.9|174469.8|377
1755880800000|2025-08-22 16:40:00|174606.1|174516.1|174588.4|174498.4|174632|174542|174572.3|174482.3|356
1755881100000|2025-08-22 16:45:00|174587.3|174497.3|174567.2|174477.2|174592.8|174502.8|174541.8|174451.8|227
1755881400000|2025-08-22 16:50:00|174563.8|174473.8|174664.2|174574.2|174677.1|174587.1|174548.8|174458.8|592
1755881700000|2025-08-22 16:55:00|174665.7|174575.7|174577.8|174487.8|174674.4|174584.4|174560|174470|625
1755882000000|2025-08-22 17:00:00|174580.8|174490.8|174621.3|174491.3|174623.9|174520.7|174548.5|174443|353
1755882300000|2025-08-22 17:05:00|174615|174485|174537.6|174447.6|174626.2|174509.2|174504.9|174414.9|323
1755882600000|2025-08-22 17:10:00|174536.4|174446.4|174600.6|174470.6|174632.4|174523.3|174529.7|174425.8|450
1755882900000|2025-08-22 17:15:00|174595.3|174465.3|174510.2|174380.2|174606.8|174476.8|174507|174377|300
1755883200000|2025-08-22 17:20:00|174511|174381|174524.9|174394.9|174576.1|174451.8|174485.6|174374.5|418
1755883500000|2025-08-22 17:25:00|174528.5|174398.5|174499.6|174369.6|174567.9|174437.9|174474.1|174353.4|547
1755883800000|2025-08-22 17:30:00|174508.1|174378.1|174513.3|174423.3|174523.9|174433.9|174442.8|174344.8|489
1755884100000|2025-08-22 17:35:00|174509.1|174419.1|174457.5|174367.5|174515|174425|174457.5|174367.5|212
1755884400000|2025-08-22 17:40:00|174461.6|174371.6|174404.7|174314.7|174503.5|174381.9|174397.9|174292.5|271
1755884700000|2025-08-22 17:45:00|174402.2|174312.2|174455.1|174365.1|174482.3|174376.3|174402.2|174288.3|397
1755885000000|2025-08-22 17:50:00|174451.7|174361.7|174421.1|174331.1|174464.7|174374.7|174407.5|174317.5|271
1755885300000|2025-08-22 17:55:00|174420.1|174330.1|174475.8|174385.8|174513.1|174408|174408.2|174318.2|543
1755885600000|2025-08-22 18:00:00|174484.7|174394.7|174385.6|174295.6|174504.4|174414.4|174355.8|174265.8|504
1755885900000|2025-08-22 18:05:00|174390.2|174300.2|174443.9|174313.9|174461.4|174338.2|174386.2|174272.9|366
1755886200000|2025-08-22 18:10:00|174439.5|174309.5|174372.7|174282.7|174448.4|174318.4|174358.8|174248.2|325
1755886500000|2025-08-22 18:15:00|174384|174294|174416.8|174326.8|174438.8|174334.8|174365.7|174257|272
1755886800000|2025-08-22 18:20:00|174421|174331|174430.8|174300.8|174449.9|174342.5|174402.5|174294.1|308
1755887100000|2025-08-22 18:25:00|174439.7|174309.7|174400.3|174310.3|174439.7|174316.1|174392.4|174287.4|189
1755887400000|2025-08-22 18:30:00|174394.5|174304.5|174407.9|174277.9|174417|174312.9|174358.4|174268.4|162
1755887700000|2025-08-22 18:35:00|174412.6|174282.6|174404.7|174314.7|174439.2|174331|174397.8|174267.8|179
1755888000000|2025-08-22 18:40:00|174411.2|174321.2|174440|174350|174458.4|174368.4|174410.1|174320.1|348
1755888300000|2025-08-22 18:45:00|174435.9|174345.9|174462.7|174372.7|174489.9|174399.9|174435.9|174345.9|322
1755888600000|2025-08-22 18:50:00|174463.6|174373.6|174514.8|174424.8|174550.3|174452.8|174458.1|174368.1|328
1755888900000|2025-08-22 18:55:00|174518.9|174428.9|174543.7|174453.7|174593.3|174503.3|174518.9|174428.9|361
1755889200000|2025-08-22 19:00:00|174542.3|174452.3|174564.1|174434.1|174590.3|174460.3|174536.6|174434.1|115
1755889500000|2025-08-22 19:05:00|174565.1|174435.1|174510.3|174380.3|174565.1|174435.1|174465.9|174353.5|220
1755889800000|2025-08-22 19:10:00|174510|174380|174512.1|174382.1|174543|174413|174497.6|174367.6|251
1755890100000|2025-08-22 19:15:00|174506.9|174376.9|174506.1|174376.1|174524.3|174394.3|174482.4|174352.4|187
1755890400000|2025-08-22 19:20:00|174509.6|174379.6|174491.5|174361.5|174513.1|174383.1|174480.5|174350.5|113
1755890700000|2025-08-22 19:25:00|174491.8|174361.8|174588.6|174458.6|174594.2|174464.2|174487.4|174357.4|117
1755891000000|2025-08-22 19:30:00|174586.3|174456.3|174584.1|174454.1|174605.4|174475.4|174575.9|174445.9|91
1755891300000|2025-08-22 19:35:00|174585.4|174455.4|174575.7|174445.7|174596.4|174483.4|174548.4|174441.3|80
1755891600000|2025-08-22 19:40:00|174579.2|174449.2|174523.4|174433.4|174600.7|174470.7|174509.9|174419.9|65
1755891900000|2025-08-22 19:45:00|174525.7|174435.7|174512.1|174382.1|174526.2|174435.7|174500.4|174382.1|73
1755892200000|2025-08-22 19:50:00|174510.7|174380.7|174442.1|174312.1|174510.7|174412.7|174417.1|174295.7|127
1755892500000|2025-08-22 19:55:00|174447.1|174317.1|174439.8|174309.8|174491.4|174377.8|174438|174308|118
1755892800000|2025-08-22 20:00:00|174440.8|174310.8|174431.8|174301.8|174446.4|174316.4|174429|174299|63
1755893100000|2025-08-22 20:05:00|174431.1|174301.1|174432|174302|174440.8|174310.8|174429.6|174299.6|14
1755893400000|2025-08-22 20:10:00|174430.6|174300.6|174432.7|174302.7|174435.3|174305.3|174430|174300|9
1755893700000|2025-08-22 20:15:00|174436.6|174306.6|174436.5|174306.5|174466.2|174336.2|174430|174300|22
1755894000000|2025-08-22 20:20:00|174439.1|174309.1|174433.6|174303.6|174439.1|174309.1|174433.6|174303.6|16
1755894300000|2025-08-22 20:25:00|174433.9|174303.9|174439.9|174309.9|174440|174310|174432.8|174302.8|15
1755894600000|2025-08-22 20:30:00|174440.1|174310.1|174440|174310|174442.3|174312.3|174440|174310|5
1755894900000|2025-08-22 20:35:00|174439.7|174309.7|174434|174304|174439.7|174309.7|174434|174304|6
1755895200000|2025-08-22 20:40:00|174433|174303|174454.6|174324.6|174480.9|174350.9|174413.5|174283.5|227
1755895500000|2025-08-22 20:45:00|174446.2|174316.2|174400.3|174270.3|174473.4|174343.4|174348.5|174218.5|658
1755895800000|2025-08-22 20:50:00|174402.2|174272.2|174621.4|174304.4|174639.5|174373.2|174396.6|174208|350
1755896100000|2025-08-22 20:55:00|174628.8|174294.8|174656.1|174314.1|174684.2|174342.2|174621.4|174283.2|79
1756065600000|2025-08-24 20:00:00|174628.8|174236.8|174711|174314|174711|174314|174628.8|174236.8|2
1756066500000|2025-08-24 20:15:00|174811|174414|174811|174414|174811|174414|174748.5|174351.5|5
1756066800000|2025-08-24 20:20:00|174761|174364|174761|174364|174761|174364|174761|174364|1
1756069200000|2025-08-24 21:00:00|174758.5|174366.5|174733.5|174391.5|174758.5|174391.5|174733.5|174366.5|2
1756069500000|2025-08-24 21:05:00|174733.6|174391.6|174733.5|174391.5|174733.7|174391.7|174733.5|174391.5|10
1756069800000|2025-08-24 21:10:00|174733.7|174391.7|174666.8|174324.8|174733.7|174391.7|174654.8|174312.8|186
1756070100000|2025-08-24 21:15:00|174666.7|174324.7|174695.1|174353.1|174716.8|174374.8|174654.6|174312.6|82
1756070400000|2025-08-24 21:20:00|174670.9|174328.9|174687.3|174345.3|174695.1|174353.1|174665.3|174323.3|21
1756070700000|2025-08-24 21:25:00|174701.8|174359.8|174667|174325|174701.8|174359.8|174667|174325|8
1756071000000|2025-08-24 21:30:00|174668.2|174326.2|174685.2|174343.2|174711.4|174369.4|174644.7|174302.7|487
1756071300000|2025-08-24 21:35:00|174691.1|174349.1|174684.2|174342.2|174698|174356|174682.7|174340.7|11
1756071600000|2025-08-24 21:40:00|174694.7|174352.7|174694.7|174352.7|174696.7|174354.7|174692.6|174350.6|9
1756071900000|2025-08-24 21:45:00|174652.8|174310.8|174685.9|174343.9|174689.1|174347.1|174652.8|174310.8|12
1756072200000|2025-08-24 21:50:00|174703.5|174361.5|174703.5|174361.5|174703.5|174361.5|174703.5|174361.5|1
1756072500000|2025-08-24 21:55:00|174701|174359|174703.1|174361.1|174703.1|174361.1|174701|174359|2
1756072800000|2025-08-24 22:00:00|174754.8|174412.8|174703.5|174361.5|174765|174423|174697.5|174355.5|45
1756073100000|2025-08-24 22:05:00|174703.6|174361.6|174682.6|174340.6|174722.6|174380.6|174681.6|174339.6|34
1756073400000|2025-08-24 22:10:00|174700.8|174358.8|174673.6|174331.6|174711.7|174369.7|174673.6|174331.6|57
1756073700000|2025-08-24 22:15:00|174702.9|174360.9|174696.6|174354.6|174719.7|174377.7|174672.8|174330.8|28
1756074000000|2025-08-24 22:20:00|174673.5|174331.5|174673.6|174331.6|174726.4|174384.4|174673.1|174331.1|38
1756074300000|2025-08-24 22:25:00|174703.8|174361.8|174673.6|174331.6|174705.7|174363.7|174673.6|174331.6|15
1756074600000|2025-08-24 22:30:00|174692.9|174350.9|174695.5|174353.5|174700.2|174358.2|174673.6|174331.6|19
1756074900000|2025-08-24 22:35:00|174673.6|174331.6|174673.6|174331.6|174701.1|174359.1|174667.2|174325.2|22
1756075200000|2025-08-24 22:40:00|174693.1|174351.1|174687.9|174345.9|174707.3|174365.3|174666.4|174324.4|48
1756075500000|2025-08-24 22:45:00|174686.1|174344.1|174668.6|174326.6|174702.2|174360.2|174664.6|174322.6|30
1756075800000|2025-08-24 22:50:00|174664.4|174322.4|174666.2|174324.2|174701.9|174359.9|174661.9|174319.9|37
1756076100000|2025-08-24 22:55:00|174669.2|174327.2|174674.3|174332.3|174693.7|174351.7|174653.1|174311.1|22
1756076400000|2025-08-24 23:00:00|174567.5|174437.5|174435.4|174213.6|174633.5|174437.5|174392.8|174186.3|30
1756076700000|2025-08-24 23:05:00|174432.4|174214.7|174397.7|174267.7|174438|174284.6|174376.9|174204.3|34
1756077000000|2025-08-24 23:10:00|174373.2|174243.2|174393.4|174263.4|174397.1|174267.1|174370.6|174240.6|26
1756077300000|2025-08-24 23:15:00|174386|174256|174397.2|174267.2|174482.1|174275.7|174372.9|174218.3|41
1756077600000|2025-08-24 23:20:00|174397.4|174267.4|174378.5|174248.5|174468.9|174267.4|174378.5|174215.4|41
1756077900000|2025-08-24 23:25:00|174380.2|174250.2|174409.1|174279.1|174455.1|174279.9|174380.2|174223.2|39
1756078200000|2025-08-24 23:30:00|174393.4|174263.4|174441.3|174311.3|174456.8|174326.8|174393.2|174263.2|20
1756078500000|2025-08-24 23:35:00|174433.3|174303.3|174408.9|174278.9|174451.7|174321.7|174403.7|174224.4|19
1756078800000|2025-08-24 23:40:00|174438.7|174226.3|174425.5|174225|174448.2|174283.8|174388.5|174223|31
1756079100000|2025-08-24 23:45:00|174468.8|174222|174430.7|174300.7|174486.5|174301.1|174334.5|174204.5|34
1756079400000|2025-08-24 23:50:00|174430.4|174300.4|174454.7|174229.3|174475.5|174311.1|174417.8|174226.4|36
1756079700000|2025-08-24 23:55:00|174453.4|174232.1|174436.4|174306.4|174497.2|174325.3|174417.6|174225.7|41
1756080000000|2025-08-25 00:00:00|174489.6|174244.5|174553.1|174343.5|174578.8|174385.9|174488.2|174244.5|73
1756080300000|2025-08-25 00:05:00|174515.6|174343.6|174644.6|174441.3|174644.6|174495.5|174513.4|174343.6|37
1756080600000|2025-08-25 00:10:00|174644.5|174443.7|174640.8|174391.3|174667.2|174516.7|174587.9|174391.3|46
1756080900000|2025-08-25 00:15:00|174632.5|174399.8|174637.9|174507.9|174671.7|174516.8|174597|174396.3|31
1756081200000|2025-08-25 00:20:00|174647.5|174517.5|174677.3|174547.3|174683.1|174553.1|174611.6|174481.6|31
1756081500000|2025-08-25 00:25:00|174680.1|174550.1|174746.8|174616.8|174746.8|174616.8|174667.2|174537.2|62
1756081800000|2025-08-25 00:30:00|174750.1|174620.1|174769.9|174639.9|174812.4|174682.4|174750.1|174620.1|38
1756082100000|2025-08-25 00:35:00|174761.3|174631.3|174835.4|174705.4|174835.4|174705.4|174761.3|174631.3|17
1756082400000|2025-08-25 00:40:00|174840|174710|174785.9|174655.9|174840|174710|174737.8|174643.7|29
1756082700000|2025-08-25 00:45:00|174783.9|174653.9|174769.8|174639.8|174812|174682|174732.4|174602.4|31
1756083000000|2025-08-25 00:50:00|174774.3|174644.3|174769|174639|174779.9|174649.9|174731|174601|34
1756083300000|2025-08-25 00:55:00|174768|174638|174673|174543|174768|174638|174649.5|174519.5|223
1756083600000|2025-08-25 01:00:00|174654.8|174524.8|174658.6|174528.6|174677.4|174547.4|174651.8|174521.8|364
1756083900000|2025-08-25 01:05:00|174664.3|174534.3|174714.2|174584.2|174714.9|174584.9|174655|174525|110
1756084200000|2025-08-25 01:10:00|174714.3|174584.3|174716.2|174586.2|174717.7|174587.7|174706.6|174576.6|29
1756084500000|2025-08-25 01:15:00|174716.4|174586.4|174575.4|174445.4|174716.4|174586.4|174568.1|174438.1|61
1756084800000|2025-08-25 01:20:00|174577.5|174447.5|174574.7|174444.7|174599.5|174469.5|174571.8|174441.8|55
1756085100000|2025-08-25 01:25:00|174575.5|174445.5|174651.7|174521.7|174666.7|174536.7|174575.5|174445.5|70
1756085400000|2025-08-25 01:30:00|174654.8|174524.8|174715.9|174585.9|174749.8|174590.8|174652.4|174522.4|48
1756085700000|2025-08-25 01:35:00|174710|174580|174728.3|174598.3|174728.3|174598.3|174678.4|174548.4|34
1756086000000|2025-08-25 01:40:00|174725.8|174595.8|174735|174605|174735|174605|174713.9|174583.9|38
1756086300000|2025-08-25 01:45:00|174731.8|174601.8|174737.2|174607.2|174788.9|174658.9|174731.8|174601.8|63
1756086600000|2025-08-25 01:50:00|174731.9|174601.9|174707.3|174577.3|174767.3|174601.9|174707.3|174538.2|17
1756086900000|2025-08-25 01:55:00|174754.2|174528.8|174705.2|174575.2|174756.7|174596.6|174703.9|174528.5|28
1756087200000|2025-08-25 02:00:00|174705|174575|174640.7|174510.7|174716.4|174586.4|174640.7|174510.7|91
1756087500000|2025-08-25 02:05:00|174640.3|174510.3|174649.1|174519.1|174661.7|174531.7|174633.5|174503.5|32
1756087800000|2025-08-25 02:10:00|174648.3|174518.3|174643.6|174513.6|174656.1|174526.1|174638.5|174508.5|34
1756088100000|2025-08-25 02:15:00|174645.2|174515.2|174605.5|174475.5|174647.7|174517.7|174605.5|174475.5|20
1756088400000|2025-08-25 02:20:00|174610.7|174480.7|174668.7|174538.7|174673.2|174543.2|174583.9|174453.9|89
1756088700000|2025-08-25 02:25:00|174663.5|174533.5|174667.2|174537.2|174692.7|174562.7|174660|174530|58
1756089000000|2025-08-25 02:30:00|174662.1|174532.1|174648.7|174518.7|174674.4|174544.4|174648.7|174518.7|30
1756089300000|2025-08-25 02:35:00|174647.9|174517.9|174683.5|174553.5|174691.2|174573.3|174638|174508|57
1756089600000|2025-08-25 02:40:00|174686.2|174556.2|174662.1|174532.1|174689.8|174559.8|174660.7|174530.7|42
1756089900000|2025-08-25 02:45:00|174665.8|174535.8|174660.4|174530.4|174675.3|174545.3|174654|174524|35
1756090200000|2025-08-25 02:50:00|174664.9|174534.9|174653.3|174523.3|174669|174539|174653.3|174523.3|23
1756090500000|2025-08-25 02:55:00|174653.5|174523.5|174657.2|174527.2|174658|174528|174646.8|174516.8|19
1756090800000|2025-08-25 03:00:00|174656.4|174526.4|174646.5|174516.5|174656.4|174526.4|174602.7|174472.7|42
1756091100000|2025-08-25 03:05:00|174646.2|174516.2|174592.2|174462.2|174646.2|174516.2|174581.5|174451.5|52
1756091400000|2025-08-25 03:10:00|174593|174463|174583|174453|174598.5|174468.5|174581.3|174451.3|24
1756091700000|2025-08-25 03:15:00|174584.2|174454.2|174600.5|174470.5|174606.3|174476.3|174584.2|174454.2|23
1756092000000|2025-08-25 03:20:00|174598|174468|174598.9|174468.9|174605.5|174475.5|174585|174455|24
1756092300000|2025-08-25 03:25:00|174603.8|174473.8|174594.6|174464.6|174659.4|174529.4|174594.6|174464.6|81
1756092600000|2025-08-25 03:30:00|174598.5|174468.5|174601.5|174471.5|174631.3|174501.3|174585.8|174455.8|35
1756092900000|2025-08-25 03:35:00|174599.1|174469.1|174586.5|174456.5|174601.5|174471.5|174584.5|174454.5|18
1756093200000|2025-08-25 03:40:00|174593.6|174463.6|174586.7|174456.7|174607.9|174477.9|174582.6|174452.6|22
1756093500000|2025-08-25 03:45:00|174591.2|174461.2|174584.3|174454.3|174597.4|174467.4|174582|174452|20
1756093800000|2025-08-25 03:50:00|174589.6|174459.6|174590.3|174460.3|174597.7|174467.7|174581.1|174451.1|17
1756094100000|2025-08-25 03:55:00|174594|174464|174600.2|174470.2|174600.2|174470.2|174580.6|174450.6|25
1756094400000|2025-08-25 04:00:00|174597|174467|174599.2|174469.2|174608.3|174478.3|174591.3|174461.3|214
1756094700000|2025-08-25 04:05:00|174609.5|174479.5|174644.1|174514.1|174644.6|174514.6|174589.9|174459.9|87
1756095000000|2025-08-25 04:10:00|174640.1|174510.1|174642|174512|174646.9|174516.9|174639|174509|15
1756095300000|2025-08-25 04:15:00|174639|174509|174651.9|174521.9|174653.6|174523.6|174639|174509|17
1756095600000|2025-08-25 04:20:00|174662.3|174532.3|174662.9|174532.9|174664.6|174534.6|174657.4|174527.4|17
1756095900000|2025-08-25 04:25:00|174659.5|174529.5|174654.5|174524.5|174663.1|174533.1|174648.2|174518.2|20
1756096200000|2025-08-25 04:30:00|174655.8|174525.8|174633.1|174503.1|174655.8|174525.8|174617.8|174487.8|32
1756096500000|2025-08-25 04:35:00|174632.1|174502.1|174617.2|174487.2|174633.2|174503.2|174615|174485|43
1756096800000|2025-08-25 04:40:00|174622.5|174492.5|174623.7|174493.7|174632.3|174502.3|174617.6|174487.6|22
1756097100000|2025-08-25 04:45:00|174622|174492|174625.7|174495.7|174631.7|174501.7|174620.4|174490.4|26
1756097400000|2025-08-25 04:50:00|174627.5|174497.5|174628.8|174498.8|174632.8|174502.8|174613.3|174483.3|44
1756097700000|2025-08-25 04:55:00|174637.2|174507.2|174625.7|174495.7|174646|174516|174614.8|174484.8|37
1756098000000|2025-08-25 05:00:00|174620.8|174490.8|174666.5|174536.5|174669.4|174556.5|174594.4|174490.5|50
1756098300000|2025-08-25 05:05:00|174661.8|174531.8|174648.6|174558.6|174668.9|174570.9|174646.8|174531.8|47
1756098600000|2025-08-25 05:10:00|174649.8|174559.8|174720|174590|174722|174609.1|174649.8|174559.8|36
1756098900000|2025-08-25 05:15:00|174719|174589|174724.7|174594.7|174735.7|174605.7|174719|174589|29
1756099200000|2025-08-25 05:20:00|174728.9|174598.9|174706.4|174576.4|174728.9|174598.9|174702.2|174572.2|26
1756099500000|2025-08-25 05:25:00|174707|174577|174724.3|174594.3|174756.8|174626.8|174689.2|174575.5|40
1756099800000|2025-08-25 05:30:00|174752.3|174622.3|174731|174601|174754.2|174624.2|174731|174601|31
1756100100000|2025-08-25 05:35:00|174732.6|174602.6|174721.9|174591.9|174744.8|174614.8|174721.9|174591.9|35
1756100400000|2025-08-25 05:40:00|174722.7|174592.7|174715.5|174625.5|174722.8|174627|174710.5|174587.7|14
1756100700000|2025-08-25 05:45:00|174721|174591|174710.8|174580.8|174723.6|174627.5|174707.2|174577.2|24
1756101000000|2025-08-25 05:50:00|174710.4|174580.4|174682.9|174592.9|174716.7|174596.5|174674.8|174575.5|40
1756101300000|2025-08-25 05:55:00|174683.7|174593.7|174717.4|174627.4|174762.5|174666.8|174683.2|174593.2|173
1756101600000|2025-08-25 06:00:00|174713.5|174623.5|174593.5|174503.5|174713.5|174623.5|174582.9|174492.9|109
1756101900000|2025-08-25 06:05:00|174606.5|174516.5|174696.3|174606.3|174757.4|174631.5|174592.3|174487|215
1756102200000|2025-08-25 06:10:00|174698.6|174608.6|174612.4|174522.4|174740.8|174632.7|174599|174497.2|148
1756102500000|2025-08-25 06:15:00|174618.2|174528.2|174588.2|174498.2|174640.6|174550.6|174585.9|174495.9|218
1756102800000|2025-08-25 06:20:00|174589.2|174499.2|174583.1|174493.1|174612.8|174522.8|174501.4|174411.4|365
1756103100000|2025-08-25 06:25:00|174587.3|174497.3|174541.3|174451.3|174592.2|174501.3|174496.8|174406.8|256
1756103400000|2025-08-25 06:30:00|174537.5|174447.5|174558.6|174468.6|174602.8|174505.6|174535|174445|344
1756103700000|2025-08-25 06:35:00|174560.6|174470.6|174657|174567|174696.4|174572.8|174553.9|174463.9|435
1756104000000|2025-08-25 06:40:00|174653.5|174563.5|174667.4|174537.4|174692.5|174587.2|174636.8|174525|570
1756104300000|2025-08-25 06:45:00|174671.5|174541.5|174729.4|174599.4|174758.8|174628.8|174654.9|174524.9|709
1756104600000|2025-08-25 06:50:00|174731.7|174601.7|174734.2|174644.2|174773.7|174658.9|174706.5|174594.3|351
1756104900000|2025-08-25 06:55:00|174739|174649|174786.4|174656.4|174792.8|174686.1|174725.6|174635.6|223
1756105200000|2025-08-25 07:00:00|174784.8|174654.8|174822.4|174732.4|174866.9|174767.3|174752.4|174638.9|416
1756105500000|2025-08-25 07:05:00|174817.8|174727.8|174893.5|174803.5|174914.9|174824.9|174794.7|174704.7|514
1756105800000|2025-08-25 07:10:00|174889.3|174799.3|174986.6|174896.6|175015.8|174925.8|174889.3|174799.3|284
1756106100000|2025-08-25 07:15:00|174983.3|174893.3|175119.8|175029.8|175196.7|175066.7|174976.6|174868.7|338
1756106400000|2025-08-25 07:20:00|175121.9|175031.9|175153.5|175063.5|175165.1|175075.1|175105|175015|333
1756106700000|2025-08-25 07:25:00|175154.2|175064.2|175157.6|175067.6|175158.9|175068.9|175061.3|174966.4|291
1756107000000|2025-08-25 07:30:00|175156.2|175066.2|175223.6|175133.6|175249.1|175159.1|175148.8|175058.8|197
1756107300000|2025-08-25 07:35:00|175222.9|175132.9|175325.4|175235.4|175337.2|175247.2|175216.4|175126.4|328
1756107600000|2025-08-25 07:40:00|175323.1|175233.1|175221.6|175131.6|175324.8|175234.8|175214.2|175124.2|167
1756107900000|2025-08-25 07:45:00|175223.1|175133.1|175329.4|175239.4|175333.9|175243.9|175197.3|175095.8|379
1756108200000|2025-08-25 07:50:00|175335.3|175245.3|175351.5|175261.5|175352.1|175262.1|175292.4|175202.4|308
1756108500000|2025-08-25 07:55:00|175355.4|175265.4|175359.4|175269.4|175478.8|175372.1|175342.1|175252.1|337
1756108800000|2025-08-25 08:00:00|175359|175269|175367.6|175277.6|175386.1|175296.1|175304.3|175196.7|292
1756109100000|2025-08-25 08:05:00|175369.1|175279.1|175410.1|175320.1|175439.4|175349.4|175352.9|175262.9|213
1756109400000|2025-08-25 08:10:00|175411.5|175321.5|175322|175232|175412.8|175322.8|175309.9|175219.9|147
1756109700000|2025-08-25 08:15:00|175315.2|175225.2|175292.6|175202.6|175397|175301.4|175255.2|175165.2|404
1756110000000|2025-08-25 08:20:00|175294.6|175204.6|175299.2|175209.2|175317.9|175227.9|175273.7|175183.7|281
1756110300000|2025-08-25 08:25:00|175293.2|175203.2|175356.3|175266.3|175364.2|175274.2|175276.6|175186.6|272
1756110600000|2025-08-25 08:30:00|175351.6|175261.6|175345.8|175255.8|175372.1|175282.1|175314|175224|298
1756110900000|2025-08-25 08:35:00|175345.1|175255.1|175294.2|175204.2|175362.3|175272.3|175289.3|175199.3|232
1756111200000|2025-08-25 08:40:00|175295.5|175205.5|175338.7|175248.7|175361.8|175271.8|175284.9|175194.9|282
1756111500000|2025-08-25 08:45:00|175342.9|175252.9|175303.4|175213.4|175350.9|175260.9|175299|175209|221
1756111800000|2025-08-25 08:50:00|175307.5|175217.5|175367.2|175277.2|175369.9|175279.9|175307.5|175217.5|169
1756112100000|2025-08-25 08:55:00|175364.2|175274.2|175362.4|175272.4|175378.4|175288.4|175301|175211|265
1756112400000|2025-08-25 09:00:00|175363.6|175273.6|175356.3|175266.3|175389.6|175299.6|175345.9|175255.9|148
1756112700000|2025-08-25 09:05:00|175353.1|175263.1|175339.8|175249.8|175354.9|175264.9|175285.5|175195.5|157
1756113000000|2025-08-25 09:10:00|175342.6|175252.6|175375.2|175285.2|175391.2|175296.9|175333.5|175243.5|249
1756113300000|2025-08-25 09:15:00|175375.4|175285.4|175356.6|175266.6|175450.9|175359|175345.5|175255.5|188
1756113600000|2025-08-25 09:20:00|175347.2|175257.2|175346.8|175256.8|175374.3|175284.3|175327.6|175237.6|242
1756113900000|2025-08-25 09:25:00|175347.5|175257.5|175377.4|175287.4|175378.6|175288.4|175325|175232.9|322
1756114200000|2025-08-25 09:30:00|175381.6|175291.6|175365|175275|175400.1|175296.8|175360|175270|147
1756114500000|2025-08-25 09:35:00|175367.9|175277.9|175373.9|175283.9|175382.2|175292.2|175358|175268|81
1756114800000|2025-08-25 09:40:00|175375.6|175285.6|175372.3|175282.3|175411.8|175321.8|175350.8|175253.6|130
1756115100000|2025-08-25 09:45:00|175373.3|175283.3|175404|175314|175410|175320|175315.4|175225.4|271
1756115400000|2025-08-25 09:50:00|175398.5|175308.5|175514.5|175424.5|175541.5|175429|175396.9|175306.9|224
1756115700000|2025-08-25 09:55:00|175517.8|175427.8|175474.1|175344.1|175539.8|175449.8|175442.5|175340.6|217
1756116000000|2025-08-25 10:00:00|175471.1|175341.1|175414.3|175324.3|175471.7|175367.4|175374.8|175284.8|165
1756116300000|2025-08-25 10:05:00|175413.5|175323.5|175355|175265|175424|175334|175325.5|175235.5|492
1756116600000|2025-08-25 10:10:00|175359.2|175269.2|175353.5|175263.5|175385.9|175284.9|175345.8|175240.6|203
1756116900000|2025-08-25 10:15:00|175350.1|175260.1|175358.5|175268.5|175371.3|175281.3|175339|175249|273
1756117200000|2025-08-25 10:20:00|175362.1|175272.1|175444.9|175354.9|175446.5|175356.5|175359.4|175269.4|356
1756117500000|2025-08-25 10:25:00|175441.7|175351.7|175426.8|175336.8|175450.8|175360.8|175416.9|175326.9|169
1756117800000|2025-08-25 10:30:00|175427.9|175337.9|175359.9|175269.9|175435|175345|175354.7|175264.7|288
1756118100000|2025-08-25 10:35:00|175363.2|175273.2|175372.2|175282.2|175444.3|175354.3|175357.5|175267.5|127
1756118400000|2025-08-25 10:40:00|175371|175281|175429.1|175339.1|175442.6|175352.6|175362.1|175272.1|176
1756118700000|2025-08-25 10:45:00|175427.1|175337.1|175442.1|175352.1|175449.1|175359.1|175415.7|175325.7|204
1756119000000|2025-08-25 10:50:00|175442|175352|175455.7|175365.7|175459.3|175369.3|175420.2|175294.2|233
1756119300000|2025-08-25 10:55:00|175450.9|175360.9|175460.4|175370.4|175465.5|175375.5|175425|175335|200
1756119600000|2025-08-25 11:00:00|175455.5|175365.5|175466.2|175336.2|175485|175395|175432.6|175304.7|252
1756119900000|2025-08-25 11:05:00|175468.2|175338.2|175498.6|175408.6|175524.2|175417.1|175431.9|175332.8|125
1756120200000|2025-08-25 11:10:00|175497.4|175407.4|175505.9|175415.9|175539.5|175425.3|175497.4|175401.2|72
1756120500000|2025-08-25 11:15:00|175506.8|175416.8|175477.7|175387.7|175520.9|175430.9|175466.4|175376.4|92
1756120800000|2025-08-25 11:20:00|175484.5|175394.5|175521.9|175431.9|175531.5|175441.5|175478|175388|168
1756121100000|2025-08-25 11:25:00|175532.3|175442.3|175485.8|175395.8|175532.3|175442.3|175453|175363|192
1756121400000|2025-08-25 11:30:00|175488.9|175398.9|175508.9|175418.9|175521.7|175431.7|175467.2|175377.2|329
1756121700000|2025-08-25 11:35:00|175511.5|175421.5|175515.2|175425.2|175533.5|175443.5|175503.4|175413.4|110
1756122000000|2025-08-25 11:40:00|175525|175435|175524.6|175434.6|175531.7|175441.7|175481|175391|194
1756122300000|2025-08-25 11:45:00|175528.2|175438.2|175538.7|175448.7|175538.7|175448.7|175498.9|175408.9|160
1756122600000|2025-08-25 11:50:00|175537.8|175447.8|175545.4|175415.4|175552.5|175451.2|175466.9|175376.9|170
1756122900000|2025-08-25 11:55:00|175544.4|175414.4|175534.3|175444.3|175559|175453.3|175529.5|175413|61
1756123200000|2025-08-25 12:00:00|175529.5|175439.5|175597.3|175507.3|175624.7|175534.7|175518.2|175428.2|210
1756123500000|2025-08-25 12:05:00|175599|175509|175598.8|175508.8|175606.7|175516.7|175521|175431|306
1756123800000|2025-08-25 12:10:00|175595.9|175505.9|175655|175565|175675.7|175585.7|175595.1|175505.1|117
1756124100000|2025-08-25 12:15:00|175658.5|175568.5|175736.7|175646.7|175746.1|175656.1|175644.5|175554.5|460
1756124400000|2025-08-25 12:20:00|175732.8|175642.8|175680.6|175590.6|175760.4|175670.4|175669.9|175579.9|301
1756124700000|2025-08-25 12:25:00|175681.2|175591.2|175670.6|175580.6|175706.5|175603.6|175646.8|175556.8|201
1756125000000|2025-08-25 12:30:00|175671.7|175581.7|175698.2|175608.2|175745.1|175655.1|175666|175576|460
1756125300000|2025-08-25 12:35:00|175696.3|175606.3|175720.8|175630.8|175764.6|175674.6|175686.2|175596.2|319
1756125600000|2025-08-25 12:40:00|175716.4|175626.4|175727.6|175637.6|175728.2|175638.2|175652.6|175559|397
1756125900000|2025-08-25 12:45:00|175725|175635|175804.3|175714.3|175827.9|175721.8|175697.6|175607.6|288
1756126200000|2025-08-25 12:50:00|175801.7|175711.7|175754.7|175664.7|175801.7|175711.7|175742.2|175646.9|135
1756126500000|2025-08-25 12:55:00|175755.1|175665.1|175718.7|175628.7|175813.1|175723.1|175687|175597|400
1756126800000|2025-08-25 13:00:00|175717.4|175627.4|175816.7|175726.7|175830.2|175740.2|175677.3|175587.3|445
1756127100000|2025-08-25 13:05:00|175811.7|175721.7|175772|175682|175852.2|175744.8|175765.6|175675.6|374
1756127400000|2025-08-25 13:10:00|175771.6|175681.6|175769.9|175679.9|175775|175685|175754.2|175664.2|182
1756127700000|2025-08-25 13:15:00|175773.2|175683.2|175755.8|175665.8|175789.5|175699.5|175698.7|175608.7|154
1756128000000|2025-08-25 13:20:00|175776.2|175646.2|175816.2|175726.2|175833.7|175743.7|175746.4|175645.7|324
1756128300000|2025-08-25 13:25:00|175814.8|175724.8|175832.4|175742.4|175853|175758.2|175811.4|175700.4|311
1756128600000|2025-08-25 13:30:00|175830.8|175740.8|175692.7|175602.7|175837.7|175747.7|175692.7|175602.7|517
1756128900000|2025-08-25 13:35:00|175685.4|175595.4|175610.2|175520.2|175690.7|175600.7|175600.4|175510.4|337
1756129200000|2025-08-25 13:40:00|175609.8|175519.8|175657.9|175567.9|175676.4|175586.4|175587.6|175497.6|433
1756129500000|2025-08-25 13:45:00|175655.8|175565.8|175651.5|175521.5|175695.5|175605.5|175616.2|175511.7|460
1756129800000|2025-08-25 13:50:00|175643.4|175513.4|175699.1|175609.1|175732.7|175621.4|175631.8|175501.8|367
1756130100000|2025-08-25 13:55:00|175697.3|175607.3|175708.5|175459.8|175767.7|175677.7|175636.6|175457.4|378
1756130400000|2025-08-25 14:00:00|175710.5|175461.8|175710.9|175620.9|175762.1|175650.8|175611.3|175461.8|447
1756130700000|2025-08-25 14:05:00|175714.6|175624.6|175679.8|175589.8|175788.9|175678.6|175664.5|175574.5|384
1756131000000|2025-08-25 14:10:00|175689.6|175599.6|175652.4|175562.4|175758|175668|175636.8|175539.2|542
1756131300000|2025-08-25 14:15:00|175658.5|175568.5|175669|175579|175683.5|175593.5|175619.7|175529.7|355
1756131600000|2025-08-25 14:20:00|175660.7|175570.7|175747.8|175657.8|175756.3|175666.3|175654.3|175564.3|572
1756131900000|2025-08-25 14:25:00|175749.9|175659.9|175738.2|175648.2|175849.9|175739.7|175735.3|175641.6|796
1756132200000|2025-08-25 14:30:00|175741.1|175651.1|175786.8|175696.8|175795.6|175705.6|175725.1|175625.4|325
1756132500000|2025-08-25 14:35:00|175771.9|175681.9|175785.7|175695.7|175812|175713.9|175739.1|175632.1|514
1756132800000|2025-08-25 14:40:00|175784.4|175694.4|175815|175725|175841.5|175744.2|175770|175658|402
1756133100000|2025-08-25 14:45:00|175812.9|175722.9|175753.4|175663.4|175812.9|175722.9|175741.6|175651.6|250
1756133400000|2025-08-25 14:50:00|175750.9|175660.9|175726.2|175636.2|175751.2|175661.2|175671|175581|412
1756133700000|2025-08-25 14:55:00|175717|175627|175793.8|175703.8|175833.2|175743.2|175706.3|175616.3|661
1756134000000|2025-08-25 15:00:00|175792.2|175702.2|175768.2|175678.2|175840.9|175750.9|175757.5|175667.5|586
1756134300000|2025-08-25 15:05:00|175765.1|175675.1|175815.1|175725.1|175819.7|175729.7|175706.2|175616.2|549
1756134600000|2025-08-25 15:10:00|175811.7|175721.7|175824.5|175734.5|175874|175784|175772.2|175682.2|629
1756134900000|2025-08-25 15:15:00|175813.4|175723.4|175825.6|175735.6|175869|175779|175797.5|175707.5|551
1756135200000|2025-08-25 15:20:00|175829.8|175739.8|175847.6|175717.6|175891.6|175776|175807.6|175714.9|447
1756135500000|2025-08-25 15:25:00|175855.5|175725.5|175859.2|175769.2|175904.8|175795.3|175820.3|175716.8|491
1756135800000|2025-08-25 15:30:00|175858.5|175768.5|175948.2|175858.2|175985.5|175883.6|175858.5|175758.4|880
1756136100000|2025-08-25 15:35:00|175951.7|175861.7|175976.4|175886.4|176066.2|175976.2|175939.9|175849.7|440
1756136400000|2025-08-25 15:40:00|175974.4|175884.4|176005.3|175915.3|176050.2|175960.2|175963.6|175873.6|303
1756136700000|2025-08-25 15:45:00|176009.2|175919.2|176035|175945|176035|175945|175957.7|175867.7|320
1756137000000|2025-08-25 15:50:00|176035.2|175945.2|175992.9|175902.9|176043.6|175953.6|175977.8|175887.8|486
1756137300000|2025-08-25 15:55:00|175999.4|175909.4|175883.5|175793.5|175999.4|175909.4|175869.9|175779.9|648
1756137600000|2025-08-25 16:00:00|175898.3|175808.3|175919.2|175829.2|175955.3|175859.2|175898.3|175807.8|423
1756137900000|2025-08-25 16:05:00|175918.9|175828.9|176019.4|175929.4|176037.7|175947.7|175914.9|175824.9|433
1756138200000|2025-08-25 16:10:00|176023.9|175933.9|175998.2|175908.2|176066.3|175947|175993.7|175883.1|437
1756138500000|2025-08-25 16:15:00|176003.9|175913.9|176063.5|175933.5|176085.9|175961.6|175995.6|175887.2|158
1756138800000|2025-08-25 16:20:00|176065.5|175935.5|176184.7|176094.7|176192.6|176102.6|176062.8|175935.5|562
1756139100000|2025-08-25 16:25:00|176180.4|176090.4|176123.3|176033.3|176200.6|176110.6|176114.2|176024.2|591
1756139400000|2025-08-25 16:30:00|176126.2|176036.2|176149.8|176059.8|176174.7|176084.7|176119.2|176029.2|556
1756139700000|2025-08-25 16:35:00|176150.1|176060.1|176259.8|176169.8|176276.2|176186.2|176144.4|176054.4|366
1756140000000|2025-08-25 16:40:00|176259|176169|176233.7|176143.7|176269.9|176179.9|176215.8|176125.8|214
1756140300000|2025-08-25 16:45:00|176230.2|176140.2|176205.6|176115.6|176253.3|176150.1|176173.3|176083.3|127
1756140600000|2025-08-25 16:50:00|176209.1|176119.1|176239.5|176149.5|176280.2|176190.2|176206|176116|198
1756140900000|2025-08-25 16:55:00|176245.7|176155.7|176197.2|176107.2|176257|176167|176179.7|176089.7|478
1756141200000|2025-08-25 17:00:00|176193.6|176103.6|176201.1|176071.1|176237.6|176125.9|176160.2|176047.1|584
1756141500000|2025-08-25 17:05:00|176201.8|176071.8|176124.5|175994.5|176218.6|176099.4|176115.4|175986.4|452
1756141800000|2025-08-25 17:10:00|176120.2|175990.2|176102.3|176012.3|176133|176019|176091.7|175966.5|549
1756142100000|2025-08-25 17:15:00|176103|176013|176138.4|176048.4|176142.8|176052.8|176072.5|175971.2|622
1756142400000|2025-08-25 17:20:00|176137.5|176047.5|176153.7|176063.7|176171.1|176081.1|176137.5|176047.5|234
1756142700000|2025-08-25 17:25:00|176155.5|176065.5|176150.1|176060.1|176163.6|176073.6|176120.1|176030.1|244
1756143000000|2025-08-25 17:30:00|176149.4|176059.4|176149.1|176059.1|176162.9|176072.9|176140.9|176050.9|284
1756143300000|2025-08-25 17:35:00|176146.1|176056.1|176163.9|176073.9|176164.8|176074.8|176132.6|176042.6|288
1756143600000|2025-08-25 17:40:00|176158.5|176068.5|176199.3|176109.3|176241.4|176151.4|176158.5|176068.5|410
1756143900000|2025-08-25 17:45:00|176203.8|176113.8|176197.8|176107.8|176215.8|176125.8|176184.4|176094.4|398
1756144200000|2025-08-25 17:50:00|176203.8|176113.8|176209.3|176119.3|176225|176135|176189.4|176099.4|312
1756144500000|2025-08-25 17:55:00|176209.7|176119.7|176207.7|176117.7|176274.3|176184.3|176204.1|176114.1|320
1756144800000|2025-08-25 18:00:00|176206.1|176116.1|176160.2|176070.2|176220|176130|176155.4|176065.4|454
1756145100000|2025-08-25 18:05:00|176165.4|176075.4|176214.7|176124.7|176244.5|176140.8|176148.9|176038.4|523
1756145400000|2025-08-25 18:10:00|176220.8|176130.8|176226.2|176096.2|176277|176159|176201.9|176092.2|308
1756145700000|2025-08-25 18:15:00|176223.9|176093.9|176212.4|176082.4|176245.2|176144.1|176192.9|176074.9|292
1756146000000|2025-08-25 18:20:00|176218.7|176088.7|176247.7|176157.7|176280.6|176165|176196.5|176082.9|236
1756146300000|2025-08-25 18:25:00|176247.9|176157.9|176238.7|176148.7|176256.6|176166.6|176236.2|176146.2|364
1756146600000|2025-08-25 18:30:00|176238|176148|176258.3|176168.3|176269.8|176175.9|176228.8|176122|246
1756146900000|2025-08-25 18:35:00|176255.5|176165.5|176270.9|176180.9|176297|176207|176250.3|176160.3|241
1756147200000|2025-08-25 18:40:00|176272.9|176182.9|176360.3|176270.3|176363.6|176273.6|176265.6|176175.6|201
1756147500000|2025-08-25 18:45:00|176361.3|176271.3|176373.9|176283.9|176398.9|176308.9|176360.9|176270.9|396
1756147800000|2025-08-25 18:50:00|176380.9|176290.9|176329.8|176239.8|176396.6|176306.6|176298.6|176208.6|505
1756148100000|2025-08-25 18:55:00|176334|176244|176353.2|176263.2|176389.2|176299.2|176328.1|176238.1|446
1756148400000|2025-08-25 19:00:00|176356|176266|176395.5|176265.5|176398.4|176268.4|176328.2|176220.6|140
1756148700000|2025-08-25 19:05:00|176385|176255|176346.7|176256.7|176422.2|176312.6|176340.9|176250.3|307
1756149000000|2025-08-25 19:10:00|176347.7|176257.7|176398.2|176268.2|176402.3|176272.3|176321.3|176216.5|396
1756149300000|2025-08-25 19:15:00|176397.9|176267.9|176405.6|176275.6|176418.3|176288.3|176377.6|176247.6|312
1756149600000|2025-08-25 19:20:00|176406.3|176276.3|176390|176300|176414.4|176302|176390|176268.6|152
1756149900000|2025-08-25 19:25:00|176388|176298|176410.6|176280.6|176430.6|176304.1|176388|176269.6|277
1756150200000|2025-08-25 19:30:00|176418.3|176288.3|176430.1|176300.1|176434.1|176304.1|176414.6|176284.6|323
1756150500000|2025-08-25 19:35:00|176411.7|176321.7|176419.8|176289.8|176429.4|176321.7|176398.8|176268.8|208
1756150800000|2025-08-25 19:40:00|176423|176293|176355.2|176265.2|176432.1|176302.1|176351.3|176254.8|250
1756151100000|2025-08-25 19:45:00|176353.4|176263.4|176319.7|176189.7|176388.9|176274.9|176298.7|176180.4|126
1756151400000|2025-08-25 19:50:00|176316.6|176186.6|176289.7|176199.7|176345|176221.5|176284.9|176181.1|99
1756151700000|2025-08-25 19:55:00|176293|176203|176390.1|176260.1|176399.5|176269.5|176292.9|176174.3|369
1756152000000|2025-08-25 20:00:00|176392.4|176262.4|176369.9|176239.9|176403.3|176273.3|176364.4|176234.4|132
1756152300000|2025-08-25 20:05:00|176370.2|176240.2|176298.7|176168.7|176372.6|176242.6|176283.7|176153.7|35
1756152600000|2025-08-25 20:10:00|176296.5|176166.5|176228.8|176098.8|176297.2|176167.2|176220|176090|37
1756152900000|2025-08-25 20:15:00|176228|176098|176224.5|176094.5|176228.9|176098.9|176217.3|176087.3|33
1756153200000|2025-08-25 20:20:00|176223.9|176093.9|176226.6|176096.6|176226.9|176096.9|176221|176091|14
1756153500000|2025-08-25 20:25:00|176229.3|176099.3|176236.1|176106.1|176243.3|176113.3|176229.3|176099.3|17
1756153800000|2025-08-25 20:30:00|176236.5|176106.5|176196.4|176066.4|176236.5|176106.5|176192.7|176062.7|26
1756154100000|2025-08-25 20:35:00|176199.7|176069.7|176078.6|175948.6|176200|176070|176046.2|175916.2|60
1756154400000|2025-08-25 20:40:00|176075.7|175945.7|176077.4|175947.4|176081.6|175951.6|176073.4|175943.4|12
1756154700000|2025-08-25 20:45:00|176074.7|175944.7|176079.2|175949.2|176090|175960|176074.7|175944.7|42
1756155000000|2025-08-25 20:50:00|176080.1|175950.1|176130.7|176000.7|176139.6|176009.6|176079.9|175949.9|69
1756155300000|2025-08-25 20:55:00|176127.7|175997.7|176236|175911.8|176236|176031|176121.7|175878.3|246
1756155600000|2025-08-25 21:00:00|176213.9|175897.5|176002.8|175660.8|176213.9|175897.5|176002.8|175660.8|9
1756155900000|2025-08-25 21:05:00|176113.4|175771.4|176230.5|175888.5|176235.1|175893.1|176113.4|175771.4|19
1756156200000|2025-08-25 21:10:00|176230|175888|176247.5|175905.5|176257.7|175915.7|176229.2|175887.2|33
1756156500000|2025-08-25 21:15:00|176246.4|175904.4|176239.6|175897.6|176250.6|175908.6|176235.7|175893.7|178
1756156800000|2025-08-25 21:20:00|176245.1|175903.1|176232.4|175890.4|176259.4|175917.4|176230.8|175888.8|219
1756157100000|2025-08-25 21:25:00|176241.8|175899.8|176261.3|175919.3|176261.3|175919.3|176232.1|175890.1|13
1756157400000|2025-08-25 21:30:00|176268.8|175926.8|176266.6|175924.6|176290.7|175948.7|176242.2|175900.2|24
1756157700000|2025-08-25 21:35:00|176242.3|175900.3|176260.5|175918.5|176264.6|175922.6|176233.3|175891.3|27
1756158000000|2025-08-25 21:40:00|176262|175920|176260.5|175918.5|176262|175920|176260.5|175918.5|2
1756158300000|2025-08-25 21:45:00|176263.2|175921.2|176260.5|175918.5|176263.2|175921.2|176236.7|175894.7|27
1756158600000|2025-08-25 21:50:00|176261.8|175919.8|176260.9|175918.9|176261.8|175919.8|176260.9|175918.9|2
1756158900000|2025-08-25 21:55:00|176263.4|175921.4|176352.2|176010.2|176379.4|176037.4|176263.4|175921.4|26
1756159200000|2025-08-25 22:00:00|176353.2|176011.2|176387.9|176045.9|176408.5|176066.5|176299.9|175957.9|136
1756159500000|2025-08-25 22:05:00|176387.6|176045.6|176346.1|176004.1|176408.5|176066.5|176319.2|175977.2|84
1756159800000|2025-08-25 22:10:00|176346|176004|176347.5|176005.5|176352|176010|176320.6|175978.6|21
1756160100000|2025-08-25 22:15:00|176346|176004|176319|175977|176360.4|176018.4|176319|175977|75
1756160400000|2025-08-25 22:20:00|176346|176004|176304.2|175962.2|176354.5|176012.5|176296.7|175954.7|59
1756160700000|2025-08-25 22:25:00|176303.7|175961.7|176298.4|175956.4|176332.2|175990.2|176278|175936.3|26
1756161000000|2025-08-25 22:30:00|176300.1|175958.1|176304.3|175962.3|176346|176004|176287.1|175945.1|26
1756161300000|2025-08-25 22:35:00|176303.2|175961.2|176287.5|175945.5|176323.7|175981.7|176287.5|175945.5|32
1756161600000|2025-08-25 22:40:00|176288.9|175946.9|176366.2|176024.2|176389.3|176047.3|176286.9|175944.9|26
1756161900000|2025-08-25 22:45:00|176432.4|176090.4|176405.9|176086.5|176460.8|176124.2|176357.8|176029.1|34
1756162200000|2025-08-25 22:50:00|176452.6|176110.6|176393.1|176054.9|176452.6|176110.6|176358.2|176052.7|22
1756162500000|2025-08-25 22:55:00|176393.4|176055.3|176355.4|176013.4|176444.2|176102.2|176355.4|176013.4|16
1756162800000|2025-08-25 23:00:00|176346.2|176004.2|176355.6|176225.6|176408.9|176225.6|176243.8|176004.2|49
1756163100000|2025-08-25 23:05:00|176341.9|176211.9|176343.5|176213.5|176434|176232.1|176341.6|176152.8|33
1756163400000|2025-08-25 23:10:00|176357.3|176227.3|176341.5|176211.5|176444.6|176231.2|176341.1|176141.7|23
1756163700000|2025-08-25 23:15:00|176442.4|176146.5|176343.5|176213.5|176442.4|176225.6|176340.2|176139.5|14
1756164000000|2025-08-25 23:20:00|176356.6|176226.6|176393.6|176179.2|176397.1|176226.6|176335.1|176170.5|33
1756164300000|2025-08-25 23:25:00|176394.6|176183.9|176340.6|176210.6|176428.5|176211.6|176338.8|176148.7|53
1756164600000|2025-08-25 23:30:00|176390.1|176179.8|176392.9|176182.7|176407.9|176221.1|176342.2|176179.8|23
1756164900000|2025-08-25 23:35:00|176342.5|176212.5|176342.7|176212.7|176427.1|176223.6|176341|176149.1|60
1756165200000|2025-08-25 23:40:00|176396.8|176181.2|176345|176215|176461.6|176240.5|176340.1|176140.3|47
1756165500000|2025-08-25 23:45:00|176400.6|176183|176342.4|176212.4|176433.9|176218.8|176341|176156.6|45
1756165800000|2025-08-25 23:50:00|176343.3|176213.3|176342.1|176212.1|176435.1|176219.1|176339.5|176156.9|23
1756166100000|2025-08-25 23:55:00|176344.7|176214.7|176342.7|176212.7|176429.5|176219.4|176341.6|176153.1|15
1756166400000|2025-08-26 00:00:00|176345.5|176215.5|176145.1|176015.1|176434.7|176275.5|176125|175954.7|138
1756166700000|2025-08-26 00:05:00|176142.9|176012.9|176103.9|175973.9|176190.5|176060.5|176075.1|175945.1|412
1756167000000|2025-08-26 00:10:00|176105.1|175975.1|175939.9|175809.9|176131|176001|175937.9|175807.9|370
1756167300000|2025-08-26 00:15:00|175940.3|175810.3|175984.5|175854.5|176001.9|175871.9|175909.9|175779.9|384
1756167600000|2025-08-26 00:20:00|175982.8|175852.8|175955.6|175825.6|176053.4|175923.4|175952.1|175822.1|256
1756167900000|2025-08-26 00:25:00|175954|175824|175953.9|175823.9|175999.4|175869.4|175945.8|175815.8|86
1756168200000|2025-08-26 00:30:00|175953.5|175823.5|175909.1|175779.1|176079.4|175949.4|175896.6|175766.6|207
1756168500000|2025-08-26 00:35:00|175909.9|175779.9|175926.7|175796.7|175943.9|175813.9|175880|175750|187
1756168800000|2025-08-26 00:40:00|175926|175796|175981.2|175851.2|176025.3|175895.3|175913.3|175783.3|250
1756169100000|2025-08-26 00:45:00|175986.1|175856.1|175905.8|175775.8|176029.3|175899.3|175896.7|175766.7|152
1756169400000|2025-08-26 00:50:00|175912.4|175782.4|175894.1|175764.1|175939.2|175809.2|175886.9|175756.9|160
1756169700000|2025-08-26 00:55:00|175886.9|175756.9|175893.9|175763.9|175911.5|175781.5|175886.9|175756.9|63
1756170000000|2025-08-26 01:00:00|175900.6|175770.6|175888.3|175758.3|175918.8|175788.8|175884.6|175754.6|33
1756170300000|2025-08-26 01:05:00|175888.8|175758.8|175943.1|175813.1|175963.7|175833.7|175888.8|175758.8|86
1756170600000|2025-08-26 01:10:00|175958.7|175828.7|176034.4|175904.4|176038.6|175908.6|175928.5|175798.5|68
1756170900000|2025-08-26 01:15:00|176033.7|175903.7|176064.8|175934.8|176065.9|175935.9|175974.2|175844.2|76
1756171200000|2025-08-26 01:20:00|176063.4|175933.4|176030.5|175900.5|176069.3|175939.3|175989.1|175859.1|62
1756171500000|2025-08-26 01:25:00|176030.3|175900.3|176031.6|175901.6|176046|175916|176018.7|175888.7|35
1756171800000|2025-08-26 01:30:00|176029.4|175899.4|176087.4|175957.4|176105|175975|176029.4|175899.4|55
1756172100000|2025-08-26 01:35:00|176081.3|175951.3|176085.4|175955.4|176107|175977|176072|175942|45
1756172400000|2025-08-26 01:40:00|176088.5|175958.5|176086|175956|176088.8|175958.8|176053.8|175923.8|23
1756172700000|2025-08-26 01:45:00|176086.5|175956.5|176035|175905|176086.5|175956.5|176025.7|175895.7|65
1756173000000|2025-08-26 01:50:00|176035.2|175905.2|176089.3|175959.3|176095|175965|176028.9|175898.9|35
1756173300000|2025-08-26 01:55:00|176085.7|175955.7|176056|175926|176085.7|175955.7|176032.3|175902.3|76
1756173600000|2025-08-26 02:00:00|176059.8|175929.8|176020.5|175890.5|176061.8|175931.8|176020.5|175890.5|90
1756173900000|2025-08-26 02:05:00|176018.4|175888.4|175993.5|175863.5|176018.4|175888.4|175993.5|175863.5|32
1756174200000|2025-08-26 02:10:00|175999.6|175869.6|176066.8|175936.8|176096.2|175966.2|175999.6|175869.6|34
1756174500000|2025-08-26 02:15:00|176067.9|175937.9|176079|175949|176111.5|175981.5|176052.1|175922.1|56
1756174800000|2025-08-26 02:20:00|176078.7|175948.7|176065.4|175935.4|176087.4|175957.4|176065.4|175935.4|23
1756175100000|2025-08-26 02:25:00|176070.8|175940.8|176084|175954|176100.5|175970.5|176064.6|175934.6|31
1756175400000|2025-08-26 02:30:00|176080|175950|176175.3|176045.3|176192.5|176062.5|176077.5|175947.5|54
1756175700000|2025-08-26 02:35:00|176177.5|176047.5|176155.5|176025.5|176177.5|176047.5|176139.2|176009.2|27
1756176000000|2025-08-26 02:40:00|176157.5|176027.5|176174|176044|176193.5|176063.5|176156.7|176026.7|71
1756176300000|2025-08-26 02:45:00|176173|176043|176162.5|176032.5|176190.9|176060.9|176153.5|176023.5|62
1756176600000|2025-08-26 02:50:00|176162.3|176032.3|176102.5|175972.5|176164.1|176034.1|176100.6|175970.6|37
1756176900000|2025-08-26 02:55:00|176112|175982|176119.4|175989.4|176121.2|175991.2|176097|175967|34
1756177200000|2025-08-26 03:00:00|176118.5|175988.5|176177.3|176047.3|176182.7|176052.7|176118.5|175988.5|51
1756177500000|2025-08-26 03:05:00|176179.4|176049.4|176187.5|176057.5|176197|176067|176159.5|176029.5|79
1756177800000|2025-08-26 03:10:00|176193|176063|176145|176015|176214.5|176084.5|176144.9|176014.9|39
1756178100000|2025-08-26 03:15:00|176147.6|176017.6|176156.9|176026.9|176164.5|176034.5|176136.4|176006.4|67
1756178400000|2025-08-26 03:20:00|176160|176030|176164.7|176034.7|176166.3|176036.3|176143.7|176013.7|32
1756178700000|2025-08-26 03:25:00|176159.1|176029.1|176162.2|176032.2|176168.2|176038.2|176146.8|176016.8|26
1756179000000|2025-08-26 03:30:00|176160.6|176030.6|176124.7|175994.7|176168.5|176038.5|176124.7|175994.7|34
1756179300000|2025-08-26 03:35:00|176121.1|175991.1|176134|176004|176134|176004|176116|175986|22
1756179600000|2025-08-26 03:40:00|176129.8|175999.8|176167.5|176037.5|176178|176048|176118.8|175988.8|27
1756179900000|2025-08-26 03:45:00|176171.2|176041.2|176212.7|176082.7|176227|176097|176146.1|176016.1|55
1756180200000|2025-08-26 03:50:00|176214.3|176084.3|176175.9|176045.9|176214.3|176084.3|176171.8|176041.8|25
1756180500000|2025-08-26 03:55:00|176175.5|176045.5|176188.5|176058.5|176215.9|176085.9|176175.5|176045.5|62
1756180800000|2025-08-26 04:00:00|176188.6|176058.6|176175.5|176045.5|176210|176080|176167.1|176037.1|41
1756181100000|2025-08-26 04:05:00|176175.8|176045.8|176179.6|176049.6|176186.5|176056.5|176167.1|176037.1|21
1756181400000|2025-08-26 04:10:00|176181.5|176051.5|176172.4|176042.4|176181.5|176051.5|176170.9|176040.9|16
1756181700000|2025-08-26 04:15:00|176178.5|176048.5|176222.2|176092.2|176229.5|176099.5|176178.5|176048.5|49
1756182000000|2025-08-26 04:20:00|176219.2|176089.2|176211.7|176081.7|176239.5|176109.5|176204.9|176074.9|30
1756182300000|2025-08-26 04:25:00|176208.4|176078.4|176181.5|176051.5|176215.2|176085.2|176181.5|176051.5|32
1756182600000|2025-08-26 04:30:00|176174.5|176044.5|176113.5|175983.5|176191.9|176061.9|176091.6|175961.6|52
1756182900000|2025-08-26 04:35:00|176111|175981|176108.4|175978.4|176116.5|175986.5|176104.6|175974.6|22
1756183200000|2025-08-26 04:40:00|176109|175979|176130|176000|176138.5|176008.5|176105.5|175975.5|37
1756183500000|2025-08-26 04:45:00|176131.1|176001.1|176125.6|175995.6|176133.8|176003.8|176123.1|175993.1|26
1756183800000|2025-08-26 04:50:00|176127.5|175997.5|176156.9|176026.9|176156.9|176026.9|176114.5|175984.5|38
1756184100000|2025-08-26 04:55:00|176148.6|176018.6|176113.4|175983.4|176150.4|176020.4|176112.5|175982.5|33
1756184400000|2025-08-26 05:00:00|176112.1|175982.1|176102.4|175972.4|176112.1|175982.1|176080.2|175950.2|37
1756184700000|2025-08-26 05:05:00|176102.3|175972.3|176079.6|175989.6|176105.7|175995.7|176079.3|175972|26
1756185000000|2025-08-26 05:10:00|176080.5|175990.5|176102.6|175972.6|176102.6|175994.5|176080.2|175972.6|21
1756185300000|2025-08-26 05:15:00|176080.8|175990.8|176134.8|176004.8|176140.7|176010.7|176080.8|175974.5|29
1756185600000|2025-08-26 05:20:00|176134.7|176004.7|176134.7|176004.7|176136.2|176006.2|176134.2|176004.2|13
1756185900000|2025-08-26 05:25:00|176132.6|176002.6|176108.9|176018.9|176134.7|176024|176108.9|176000.4|14
1756186200000|2025-08-26 05:30:00|176109.3|176019.3|176131.6|176001.6|176134.6|176024.5|176106.2|176001.6|23
1756186500000|2025-08-26 05:35:00|176132.4|176002.4|176012.8|175882.8|176132.6|176015.5|176009.7|175879.7|164
1756186800000|2025-08-26 05:40:00|176015.2|175885.2|175984.2|175854.2|176027.1|175897.1|175973.4|175843.4|60
1756187100000|2025-08-26 05:45:00|175957.6|175867.6|175960|175870|176002.7|175893.2|175942.1|175850.7|107
1756187400000|2025-08-26 05:50:00|175963.9|175873.9|175996.2|175906.2|176012.2|175922.2|175963.9|175873.9|43
1756187700000|2025-08-26 05:55:00|176000.6|175910.6|176014|175924|176014.8|175924.8|175995.4|175905.4|20
1756188000000|2025-08-26 06:00:00|176015.1|175925.1|176004.6|175914.6|176024.9|175934.9|175986.3|175896.3|130
1756188300000|2025-08-26 06:05:00|176006.3|175916.3|175952.3|175862.3|176010.8|175920.8|175918.1|175828.1|137
1756188600000|2025-08-26 06:10:00|175953.7|175863.7|175948.8|175858.8|175965.5|175875.5|175931.5|175841.5|90
1756188900000|2025-08-26 06:15:00|175950.4|175860.4|176066.8|175976.8|176116.2|176026.2|175944.9|175838.6|164
1756189200000|2025-08-26 06:20:00|176068.9|175978.9|176127.8|176037.8|176190.5|176100.5|176068.9|175978.9|325
1756189500000|2025-08-26 06:25:00|176126.2|176036.2|176129.9|176039.9|176183.7|176092.7|176117.3|176027.3|208
1756189800000|2025-08-26 06:30:00|176131.4|176041.4|176103.7|176013.7|176153.4|176063.4|176050.1|175960.1|228
1756190100000|2025-08-26 06:35:00|176104.4|176014.4|176096|176006|176121.3|176031.3|176079.5|175989.5|107
1756190400000|2025-08-26 06:40:00|176097.7|176007.7|176218|176128|176218|176128|176096.4|176006.4|192
1756190700000|2025-08-26 06:45:00|176214.5|176124.5|176362.3|176272.3|176362.3|176272.3|176186.2|176096.2|223
1756191000000|2025-08-26 06:50:00|176363|176273|176451.2|176361.2|176502.5|176412.5|176363|176273|259
1756191300000|2025-08-26 06:55:00|176446.8|176356.8|176589.8|176499.8|176634.8|176544.8|176446.5|176356.5|319
1756191600000|2025-08-26 07:00:00|176600.5|176510.5|176660.3|176570.3|176757.6|176667.6|176569.7|176479.7|438
1756191900000|2025-08-26 07:05:00|176661.7|176571.7|176844.8|176754.8|176844.8|176754.8|176602.7|176512.7|408
1756192200000|2025-08-26 07:10:00|176874.9|176744.9|176732.4|176642.4|176918.2|176819.5|176732.4|176642.4|497
1756192500000|2025-08-26 07:15:00|176738.4|176648.4|176819.4|176729.4|176915.4|176825.4|176711|176621|382
1756192800000|2025-08-26 07:20:00|176819.1|176729.1|176757|176667|176865.1|176775.1|176691.3|176598.6|484
1756193100000|2025-08-26 07:25:00|176761.2|176671.2|176694.5|176604.5|176789.6|176699.6|176633|176543|475
1756193400000|2025-08-26 07:30:00|176688.4|176598.4|176531.4|176441.4|176690|176600|176520.8|176430.8|372
1756193700000|2025-08-26 07:35:00|176534.3|176444.3|176682.7|176592.7|176720.3|176630.3|176525.4|176435.4|377
1756194000000|2025-08-26 07:40:00|176683.3|176593.3|176851.6|176761.6|176862.3|176772.3|176682.7|176592.7|227
1756194300000|2025-08-26 07:45:00|176862.5|176772.5|176840.3|176750.3|176934.1|176844.1|176822|176732|463
1756194600000|2025-08-26 07:50:00|176835.2|176745.2|176768.8|176678.8|176848.4|176758.4|176745|176655|268
1756194900000|2025-08-26 07:55:00|176773.9|176683.9|176723|176633|176815.8|176725.8|176712|176622|471
1756195200000|2025-08-26 08:00:00|176720.2|176630.2|176599.9|176509.9|176733.2|176643.2|176587.5|176497.5|449
1756195500000|2025-08-26 08:05:00|176608.8|176518.8|176591.2|176501.2|176687.4|176597.4|176527.8|176437.8|464
1756195800000|2025-08-26 08:10:00|176589.4|176499.4|176506.4|176416.4|176627.9|176537.9|176481|176359.9|438
1756196100000|2025-08-26 08:15:00|176504.9|176414.9|176524|176434|176531.7|176441.7|176425.8|176319.5|460
1756196400000|2025-08-26 08:20:00|176520.7|176430.7|176556.8|176466.8|176646.6|176554.8|176498.9|176408.9|512
1756196700000|2025-08-26 08:25:00|176553|176463|176488|176398|176580.1|176477.7|176482|176392|475
1756197000000|2025-08-26 08:30:00|176490.5|176400.5|176534.3|176444.3|176571.8|176481.8|176475.2|176385.2|480
1756197300000|2025-08-26 08:35:00|176532.8|176442.8|176511|176421|176551.7|176461.7|176497.5|176407.5|578
1756197600000|2025-08-26 08:40:00|176513.6|176423.6|176577.9|176487.9|176593.5|176503.5|176491.4|176401.4|303
1756197900000|2025-08-26 08:45:00|176583.9|176493.9|176561.8|176471.8|176601.4|176503.2|176553.4|176459.2|187
1756198200000|2025-08-26 08:50:00|176563.1|176473.1|176592.7|176502.7|176607.7|176517.7|176530.8|176440.8|305
1756198500000|2025-08-26 08:55:00|176589.6|176499.6|176528.8|176438.8|176659.3|176569.3|176521.1|176431.1|389
1756198800000|2025-08-26 09:00:00|176531.3|176441.3|176453.3|176363.3|176610.3|176512.9|176443.3|176353.3|369
1756199100000|2025-08-26 09:05:00|176457.9|176367.9|176451.5|176361.5|176467.9|176377.9|176417.1|176327.1|315
1756199400000|2025-08-26 09:10:00|176449.4|176359.4|176371.6|176281.6|176488.1|176398.1|176358.8|176268.8|181
1756199700000|2025-08-26 09:15:00|176370.8|176280.8|176302.8|176212.8|176379.3|176289.3|176283.6|176193.6|134
1756200000000|2025-08-26 09:20:00|176301.7|176211.7|176448.9|176358.9|176454.4|176364.4|176284.2|176194.2|262
1756200300000|2025-08-26 09:25:00|176446.8|176356.8|176400.3|176310.3|176552.7|176442.9|176387.8|176297.8|328
1756200600000|2025-08-26 09:30:00|176403|176313|176438.1|176348.1|176443.9|176353.9|176390.1|176300.1|258
1756200900000|2025-08-26 09:35:00|176434.5|176344.5|176397.3|176307.3|176455.1|176354.1|176367|176277|224
1756201200000|2025-08-26 09:40:00|176397.7|176307.7|176362.4|176272.4|176406.7|176313.7|176344.2|176254.2|183
1756201500000|2025-08-26 09:45:00|176360.1|176270.1|176403.6|176313.6|176410.8|176320.8|176338|176248|283
1756201800000|2025-08-26 09:50:00|176405.8|176315.8|176373.1|176283.1|176409.5|176319.5|176338.3|176248.3|373
1756202100000|2025-08-26 09:55:00|176366|176276|176382.3|176292.3|176402.7|176312.7|176330.9|176231|464
1756202400000|2025-08-26 10:00:00|176384.2|176294.2|176283.4|176193.4|176397.6|176307.6|176281|176191|313
1756202700000|2025-08-26 10:05:00|176284.5|176194.5|176315.1|176225.1|176321.2|176231.2|176264.9|176174.9|163
1756203000000|2025-08-26 10:10:00|176312|176222|176307.1|176217.1|176317.3|176227.3|176273.7|176183.7|154
1756203300000|2025-08-26 10:15:00|176302.5|176212.5|176363.4|176273.4|176376.2|176286.2|176295.5|176205.5|143
1756203600000|2025-08-26 10:20:00|176365.5|176275.5|176359.4|176269.4|176376.1|176286.1|176349.6|176259.6|167
1756203900000|2025-08-26 10:25:00|176356.3|176266.3|176433.6|176343.6|176437.7|176347.7|176349.2|176259.2|211
1756204200000|2025-08-26 10:30:00|176430|176340|176552|176422|176564.4|176460.8|176416.5|176326.5|387
1756204500000|2025-08-26 10:35:00|176555.9|176425.9|176532.7|176442.7|176571.7|176463.7|176489.9|176399.9|330
1756204800000|2025-08-26 10:40:00|176530.3|176440.3|176463.1|176373.1|176540.3|176450.3|176435|176335.4|264
1756205100000|2025-08-26 10:45:00|176466.7|176376.7|176571.8|176481.8|176611.8|176521.8|176463.2|176373.2|254
1756205400000|2025-08-26 10:50:00|176568.9|176478.9|176482.5|176392.5|176573.1|176483.1|176465.7|176375.7|331
1756205700000|2025-08-26 10:55:00|176482.9|176392.9|176486.8|176396.8|176507.3|176417.3|176473.6|176383.6|346
1756206000000|2025-08-26 11:00:00|176486.4|176396.4|176448.5|176358.5|176515.1|176425.1|176424.6|176334.6|527
1756206300000|2025-08-26 11:05:00|176446.3|176356.3|176381.1|176291.1|176476.2|176361.6|176370.8|176280.8|268
1756206600000|2025-08-26 11:10:00|176377.7|176287.7|176377.4|176287.4|176410.4|176320.4|176354.1|176264.1|205
1756206900000|2025-08-26 11:15:00|176381.3|176291.3|176318|176228|176384.7|176294.7|176294.3|176204.3|217
1756207200000|2025-08-26 11:20:00|176321.5|176231.5|176252.1|176162.1|176321.5|176231.5|176232.8|176142.8|209
1756207500000|2025-08-26 11:25:00|176249.6|176159.6|176215|176125|176249.6|176159.6|176193.1|176103.1|295
1756207800000|2025-08-26 11:30:00|176208.5|176118.5|176247.4|176157.4|176280.3|176190.3|176143.6|176042.9|306
1756208100000|2025-08-26 11:35:00|176236.9|176146.9|176281|176191|176313|176223|176203.9|176113.9|290
1756208400000|2025-08-26 11:40:00|176283.6|176193.6|176220|176130|176302.8|176194.2|176175.6|176085.6|194
1756208700000|2025-08-26 11:45:00|176238.3|176108.3|176237.1|176147.1|176245.9|176155.9|176217.3|176108.3|108
1756209000000|2025-08-26 11:50:00|176240.1|176150.1|176300.9|176210.9|176316.4|176226.4|176233|176143|302
1756209300000|2025-08-26 11:55:00|176297.5|176207.5|176311.5|176221.5|176337.5|176232.4|176248.2|176141.5|518
1756209600000|2025-08-26 12:00:00|176308.6|176218.6|176276.6|176186.6|176323.7|176221|176259.4|176169.4|618
1756209900000|2025-08-26 12:05:00|176278.4|176188.4|176441.3|176351.3|176462.6|176372.6|176246.7|176156.7|339
1756210200000|2025-08-26 12:10:00|176437.8|176347.8|176442.6|176352.6|176464.8|176374.8|176418.3|176328.3|520
1756210500000|2025-08-26 12:15:00|176441.8|176351.8|176442|176352|176473.2|176372.4|176427.6|176307.4|647
1756210800000|2025-08-26 12:20:00|176442.5|176352.5|176626.3|176536.3|176651.1|176561.1|176442.5|176352.5|575
1756211100000|2025-08-26 12:25:00|176622.2|176532.2|176784.9|176536.2|176784.9|176632.7|176602.5|176483.3|171
1756211400000|2025-08-26 12:30:00|176783.4|176534.6|176565.4|176435.4|176825.6|176644.2|176512.8|176422.8|325
1756211700000|2025-08-26 12:35:00|176560.8|176430.8|176558.5|176468.5|176593.1|176503.1|176500.9|176393.6|270
1756212000000|2025-08-26 12:40:00|176559.3|176469.3|176523.1|176433.1|176566.2|176476.2|176466.6|176376.6|387
1756212300000|2025-08-26 12:45:00|176521.1|176431.1|176509.4|176419.4|176542.1|176452.1|176480.2|176390.2|317
1756212600000|2025-08-26 12:50:00|176510.7|176420.7|176454.9|176364.9|176510.7|176420.7|176393.3|176303.3|539
1756212900000|2025-08-26 12:55:00|176464.1|176374.1|176452.1|176322.1|176485.3|176383.1|176379.5|176289.5|499
1756213200000|2025-08-26 13:00:00|176451.2|176321.2|176577.8|176447.8|176584.7|176457.4|176418.8|176321.2|421
1756213500000|2025-08-26 13:05:00|176572.7|176442.7|176538.2|176448.2|176639.7|176542.6|176495.5|176405.5|488
1756213800000|2025-08-26 13:10:00|176545|176455|176521.6|176431.6|176581.3|176491.3|176511.8|176421.8|305
1756214100000|2025-08-26 13:15:00|176519.2|176429.2|176599.7|176509.7|176611.4|176521.4|176518.6|176428.6|357
1756214400000|2025-08-26 13:20:00|176600.5|176510.5|176616.4|176526.4|176672.7|176582.7|176593.5|176503.5|374
1756214700000|2025-08-26 13:25:00|176617.3|176527.3|176576.2|176486.2|176631|176541|176576|176486|235
1756215000000|2025-08-26 13:30:00|176577.5|176487.5|176425.5|176335.5|176615.4|176525.4|176415.7|176325.7|257
1756215300000|2025-08-26 13:35:00|176424.1|176334.1|176505.7|176415.7|176533.6|176433.7|176420.6|176330.6|399
1756215600000|2025-08-26 13:40:00|176507.3|176417.3|176469.2|176379.2|176582.3|176492.3|176447|176357|338
1756215900000|2025-08-26 13:45:00|176470.2|176380.2|176597.2|176507.2|176616|176526|176470|176380|360
1756216200000|2025-08-26 13:50:00|176603.8|176513.8|176525.8|176435.8|176603.8|176513.8|176451.9|176361.9|508
1756216500000|2025-08-26 13:55:00|176526.6|176436.6|176563.4|176473.4|176651.1|176561.1|176495.3|176405.3|200
1756216800000|2025-08-26 14:00:00|176574.6|176484.6|176489.3|176399.3|176612.9|176505.2|176470|176380|295
1756217100000|2025-08-26 14:05:00|176484.4|176394.4|176556.5|176466.5|176574.8|176484.8|176471.4|176381.4|461
1756217400000|2025-08-26 14:10:00|176557.5|176467.5|176598.2|176508.2|176645.8|176555.8|176491.9|176401.9|400
1756217700000|2025-08-26 14:15:00|176597.8|176507.8|176473.7|176383.7|176597.8|176507.8|176451.9|176361.9|333
1756218000000|2025-08-26 14:20:00|176471.9|176381.9|176338|176248|176478.1|176388.1|176324.4|176234.4|307
1756218300000|2025-08-26 14:25:00|176342.5|176252.5|176342.2|176252.2|176386.1|176285.4|176273.3|176183.3|484
1756218600000|2025-08-26 14:30:00|176345.1|176255.1|176368.1|176278.1|176390.4|176300.4|176312.9|176222.9|691
1756218900000|2025-08-26 14:35:00|176366.7|176276.7|176412.9|176322.9|176417.3|176327.3|176322.7|176232.7|365
1756219200000|2025-08-26 14:40:00|176414.5|176324.5|176444.2|176354.2|176471.2|176381.2|176414.5|176308.1|455
1756219500000|2025-08-26 14:45:00|176446.9|176356.9|176431|176341|176466.7|176361.7|176405.3|176308.3|529
1756219800000|2025-08-26 14:50:00|176432.7|176342.7|176469.1|176379.1|176477.3|176387.3|176428.3|176338.3|276
1756220100000|2025-08-26 14:55:00|176466.5|176376.5|176587.9|176497.9|176646.4|176556.4|176453.9|176363.9|616
1756220400000|2025-08-26 15:00:00|176584.7|176494.7|176529.2|176399.2|176627.7|176537.7|176490.6|176394.1|469
1756220700000|2025-08-26 15:05:00|176529|176399|176409.7|176319.7|176534.7|176425.6|176378.2|176288.2|219
1756221000000|2025-08-26 15:10:00|176409.4|176319.4|176235.7|176145.7|176455|176357.8|176223.8|176124.7|387
1756221300000|2025-08-26 15:15:00|176240.6|176150.6|176234.3|176144.3|176270.5|176178.2|176199.8|176109.8|286
1756221600000|2025-08-26 15:20:00|176235|176145|176202.8|176112.8|176268.5|176178.5|176188.1|176089.4|420
1756221900000|2025-08-26 15:25:00|176196.6|176106.6|176219.6|176129.6|176271.6|176147.8|176190.6|176090.5|550
1756222200000|2025-08-26 15:30:00|176218.1|176128.1|176231.6|176141.6|176270.9|176180.9|176204|176114|505
1756222500000|2025-08-26 15:35:00|176232.7|176142.7|176234.6|176144.6|176243.7|176153.7|176189.2|176099.2|184
1756222800000|2025-08-26 15:40:00|176233.6|176143.6|176297.2|176207.2|176356.9|176266.9|176213.8|176123.8|490
1756223100000|2025-08-26 15:45:00|176301.6|176211.6|176400.7|176310.7|176417.4|176327.4|176291.5|176201.5|358
1756223400000|2025-08-26 15:50:00|176397.9|176307.9|176289.7|176199.7|176434.4|176344.4|176289.2|176199.2|308
1756223700000|2025-08-26 15:55:00|176290.1|176200.1|176198.4|176108.4|176290.8|176200.8|176179.7|176089.7|660
1756224000000|2025-08-26 16:00:00|176183.6|176093.6|176158.3|176068.3|176234.3|176135.4|176149.7|176059.7|322
1756224300000|2025-08-26 16:05:00|176152.8|176062.8|176245.1|176155.1|176249.3|176159.3|176151.4|176060.5|558
1756224600000|2025-08-26 16:10:00|176249|176159|176191.1|176101.1|176252.5|176162.5|176152.3|176062.3|485
1756224900000|2025-08-26 16:15:00|176190.4|176100.4|176190.9|176100.9|176213.1|176123.1|176145.7|176055.7|302
1756225200000|2025-08-26 16:20:00|176193.6|176103.6|176169.8|176079.8|176194.6|176104.6|176145.3|176055.3|292
1756225500000|2025-08-26 16:25:00|176173.7|176083.7|176243.6|176153.6|176277.7|176187.7|176167.6|176077.6|401
1756225800000|2025-08-26 16:30:00|176246.3|176156.3|176343.7|176213.7|176357.1|176258|176233.2|176143.2|635
1756226100000|2025-08-26 16:35:00|176342.3|176212.3|176312|176222|176355.2|176249.2|176298.6|176207.4|500
1756226400000|2025-08-26 16:40:00|176315.6|176225.6|176369|176279|176376.1|176286.1|176296|176206|493
1756226700000|2025-08-26 16:45:00|176371.9|176281.9|176372.6|176282.6|176423.3|176333.3|176357.8|176263.7|416
1756227000000|2025-08-26 16:50:00|176375.4|176285.4|176368.3|176278.3|176398.2|176291.5|176357.5|176242.3|237
1756227300000|2025-08-26 16:55:00|176368.7|176278.7|176378.8|176288.8|176421.2|176313|176363.8|176251.9|496
1756227600000|2025-08-26 17:00:00|176378.6|176288.6|176336.7|176246.7|176415.8|176304.2|176294.4|176193.8|533
1756227900000|2025-08-26 17:05:00|176337.3|176247.3|176311.5|176181.5|176358.4|176268.4|176280.9|176158.2|412
1756228200000|2025-08-26 17:10:00|176315.6|176185.6|176280.1|176190.1|176336.1|176225.7|176277|176180.2|255
1756228500000|2025-08-26 17:15:00|176282.7|176192.7|176247.4|176157.4|176318.5|176212.2|176223.1|176133.1|246
1756228800000|2025-08-26 17:20:00|176243.8|176153.8|176246.4|176156.4|176270.2|176180.2|176226|176124|636
1756229100000|2025-08-26 17:25:00|176242.1|176152.1|176248.9|176158.9|176274.3|176184.3|176224.2|176134.2|447
1756229400000|2025-08-26 17:30:00|176251.1|176161.1|176295.8|176205.8|176311.3|176221.3|176239.3|176149.3|476
1756229700000|2025-08-26 17:35:00|176297.4|176207.4|176284.6|176194.6|176314.5|176216.5|176275.4|176172.5|184
1756230000000|2025-08-26 17:40:00|176293.9|176203.9|176290.7|176200.7|176298.9|176208.9|176276.9|176186.9|223
1756230300000|2025-08-26 17:45:00|176287|176197|176274.8|176184.8|176297.5|176207.5|176203.5|176113.5|418
1756230600000|2025-08-26 17:50:00|176273.8|176183.8|176304.9|176214.9|176313|176223|176236.2|176146.2|608
1756230900000|2025-08-26 17:55:00|176308.5|176218.5|176379.3|176289.3|176386.2|176296.2|176277|176187|569
1756231200000|2025-08-26 18:00:00|176372.6|176282.6|176365.2|176275.2|176416.1|176326.1|176345.5|176255.5|604
1756231500000|2025-08-26 18:05:00|176361.9|176271.9|176407.5|176317.5|176418|176328|176361.9|176271.9|516
1756231800000|2025-08-26 18:10:00|176404.7|176314.7|176400.7|176310.7|176411|176321|176357.3|176267.3|405
1756232100000|2025-08-26 18:15:00|176405|176315|176433.3|176343.3|176463.4|176373.4|176397|176307|357
1756232400000|2025-08-26 18:20:00|176433.4|176343.4|176441.3|176351.3|176452|176362|176426.3|176336.3|235
1756232700000|2025-08-26 18:25:00|176440.9|176350.9|176358.3|176268.3|176446.1|176356.1|176354.9|176264.9|215
1756233000000|2025-08-26 18:30:00|176357|176267|176365.6|176275.6|176371.1|176281.1|176341.9|176251.9|180
1756233300000|2025-08-26 18:35:00|176365.9|176275.9|176363.6|176273.6|176369.4|176279.4|176354.4|176264.4|208
1756233600000|2025-08-26 18:40:00|176359.9|176269.9|176356|176266|176376.5|176278.3|176348.7|176246.5|186
1756233900000|2025-08-26 18:45:00|176354.7|176264.7|176270.9|176180.9|176354.7|176264.7|176255.6|176165.6|287
1756234200000|2025-08-26 18:50:00|176267.3|176177.3|176320.3|176190.3|176321.5|176192.4|176249.5|176159.5|203
1756234500000|2025-08-26 18:55:00|176318.9|176188.9|176289.5|176199.5|176318.9|176216.7|176269.5|176179.5|293
1756234800000|2025-08-26 19:00:00|176294.6|176204.6|176298.4|176168.4|176312|176204.6|176264.3|176160.6|212
1756235100000|2025-08-26 19:05:00|176300.4|176170.4|176294.1|176164.1|176325.5|176195.5|176282.9|176152.9|141
1756235400000|2025-08-26 19:10:00|176292.7|176162.7|176299.4|176169.4|176308.1|176178.1|176292.5|176162.5|103
1756235700000|2025-08-26 19:15:00|176285.1|176195.1|176279.3|176189.3|176308.8|176218.8|176278.2|176188.2|122
1756236000000|2025-08-26 19:20:00|176280|176190|176226.9|176096.9|176301|176194.2|176222.4|176092.4|94
1756236300000|2025-08-26 19:25:00|176228.6|176098.6|176262.4|176132.4|176276.5|176146.5|176223.5|176093.5|108
1756236600000|2025-08-26 19:30:00|176265.1|176135.1|176254.9|176164.9|176271.8|176172.2|176246.4|176118|113
1756236900000|2025-08-26 19:35:00|176253.8|176163.8|176289.6|176199.6|176304.2|176214.2|176252.1|176162.1|213
1756237200000|2025-08-26 19:40:00|176296.7|176206.7|176316.3|176226.3|176319.6|176229.6|176283.9|176193.9|101
1756237500000|2025-08-26 19:45:00|176318.5|176228.5|176282.5|176192.5|176329|176239|176279.4|176189.4|111
1756237800000|2025-08-26 19:50:00|176281.3|176191.3|176319.1|176229.1|176337.9|176247.9|176271.9|176181.9|155
1756238100000|2025-08-26 19:55:00|176320.9|176230.9|176410.6|176320.6|176446|176356|176317.3|176227.3|173
1756238400000|2025-08-26 20:00:00|176408.9|176318.9|176435.6|176305.6|176448.7|176348.1|176402.4|176305.6|197
1756238700000|2025-08-26 20:05:00|176438.5|176308.5|176386.5|176256.5|176449.2|176319.2|176385.8|176255.8|46
1756239000000|2025-08-26 20:10:00|176387.8|176257.8|176392.6|176262.6|176397.4|176267.4|176387.4|176257.4|19
1756239300000|2025-08-26 20:15:00|176390.7|176260.7|176396.2|176266.2|176408|176278|176388.1|176258.1|31
1756239600000|2025-08-26 20:20:00|176398|176268|176393.3|176263.3|176398|176268|176387.3|176257.3|20
1756239900000|2025-08-26 20:25:00|176395.4|176265.4|176391.5|176261.5|176401.4|176283.2|176371.1|176256.8|20
1756240200000|2025-08-26 20:30:00|176392|176262|176392.7|176262.7|176395|176265|176388.9|176258.9|24
1756240500000|2025-08-26 20:35:00|176391.7|176261.7|176391.6|176261.6|176397.4|176267.4|176391.6|176261.6|17
1756240800000|2025-08-26 20:40:00|176395.6|176265.6|176392.1|176262.1|176395.6|176265.6|176381.5|176251.5|17
1756241100000|2025-08-26 20:45:00|176393.1|176263.1|176392|176262|176393.1|176263.1|176380.6|176250.6|22
1756241400000|2025-08-26 20:50:00|176389.3|176259.3|176392.8|176262.8|176393.6|176263.6|176386.9|176256.9|20
1756241700000|2025-08-26 20:55:00|176388|176258|176425.4|176173.9|176482.8|176258|176382|176114.8|103
1756242000000|2025-08-26 21:00:00|176424.8|176173.5|176508.5|176166.5|176508.5|176194.6|176424.8|176160.2|5
1756242300000|2025-08-26 21:05:00|176503.9|176161.9|176474.6|176132.6|176503.9|176161.9|176474.6|176132.6|7
1756242600000|2025-08-26 21:10:00|176471.4|176129.4|176441.3|176099.3|176508.5|176166.5|176407|176065|20
1756242900000|2025-08-26 21:15:00|176413.3|176071.3|176466.9|176124.9|176478|176136|176404.3|176062.3|96
1756243200000|2025-08-26 21:20:00|176462.3|176120.3|176472.3|176130.3|176481.9|176139.9|176418.8|176076.8|58
1756243500000|2025-08-26 21:25:00|176463.2|176121.2|176451.2|176109.2|176472.6|176130.6|176451.2|176109.2|53
1756243800000|2025-08-26 21:30:00|176456.4|176114.4|176497.6|176155.6|176504.1|176162.1|176456.4|176114.4|52
1756244100000|2025-08-26 21:35:00|176497.2|176155.2|176505.1|176163.1|176505.1|176163.1|176497.2|176155.2|6
1756244400000|2025-08-26 21:40:00|176514.4|176172.4|176506.7|176164.7|176515.3|176173.3|176494.6|176152.6|14
1756244700000|2025-08-26 21:45:00|176506.8|176164.8|176504.3|176162.3|176518.2|176176.2|176495.7|176153.7|26
1756245000000|2025-08-26 21:50:00|176504.2|176162.2|176505.6|176163.6|176505.6|176163.6|176500.8|176158.8|15
1756245300000|2025-08-26 21:55:00|176505.5|176163.5|176507.4|176165.4|176514.9|176172.9|176501.3|176159.3|24
1756245600000|2025-08-26 22:00:00|176502.3|176160.3|176479.2|176137.2|176504.7|176162.7|176473|176131|68
1756245900000|2025-08-26 22:05:00|176472.6|176130.6|176483.5|176141.5|176485.3|176143.3|176463.5|176121.5|150
1756246200000|2025-08-26 22:10:00|176469|176127|176469.5|176127.5|176484.1|176142.1|176466.6|176124.6|33
1756246500000|2025-08-26 22:15:00|176462|176121|176495.8|176153.8|176504.5|176162.5|176462|176121|45
1756246800000|2025-08-26 22:20:00|176483.5|176141.5|176468.5|176126.5|176505.9|176163.9|176468|176126|21
1756247100000|2025-08-26 22:25:00|176487.2|176145.2|176497.1|176155.1|176505.6|176163.6|176468.5|176126.5|18
1756247400000|2025-08-26 22:30:00|176481.7|176139.7|176483.5|176141.5|176495.1|176153.1|176467|176125|24
1756247700000|2025-08-26 22:35:00|176490.8|176148.8|176494.8|176152.8|176495.4|176153.4|176467|176125|26
1756248000000|2025-08-26 22:40:00|176477.4|176135.4|176493|176151|176496.9|176154.9|176474.9|176132.9|25
1756248300000|2025-08-26 22:45:00|176475.2|176133.2|176496.9|176154.9|176504.9|176171.1|176475.2|176133.2|65
1756248600000|2025-08-26 22:50:00|176500.8|176158.8|176471.6|176129.6|176500.8|176158.8|176462.5|176120.5|29
1756248900000|2025-08-26 22:55:00|176496.2|176154.2|176505.3|176163.3|176506.1|176164.1|176475.2|176133.2|24
1756249200000|2025-08-26 23:00:00|176498|176156|176377.3|176247.3|176498|176271.6|176346.4|176156|63
1756249500000|2025-08-26 23:05:00|176363.6|176233.6|176373.6|176243.6|176425.3|176248|176363.6|176198.9|19
1756249800000|2025-08-26 23:10:00|176374.1|176244.1|176371.2|176241.2|176435.4|176244.7|176351.6|176190.2|30
1756250100000|2025-08-26 23:15:00|176369.4|176239.4|176367.6|176237.6|176372.1|176242.1|176364.2|176234.2|17
1756250400000|2025-08-26 23:20:00|176370|176240|176372.3|176242.3|176429.5|176246|176359.8|176205.5|26
1756250700000|2025-08-26 23:25:00|176372.2|176242.2|176365.1|176235.1|176409.7|176242.4|176357.6|176201.3|17
1756251000000|2025-08-26 23:30:00|176368.8|176238.8|176374.5|176244.5|176374.5|176244.5|176365.1|176235.1|16
1756251300000|2025-08-26 23:35:00|176374.2|176244.2|176378.6|176248.6|176382.9|176252.9|176371.9|176241.9|13
1756251600000|2025-08-26 23:40:00|176377.7|176247.7|176377.8|176247.8|176432.7|176252.2|176347.7|176187.1|14
1756251900000|2025-08-26 23:45:00|176428.2|176188.9|176376.4|176246.4|176446.5|176294.7|176376|176188.9|42
1756252200000|2025-08-26 23:50:00|176443.8|176224.2|176365.1|176235.1|176443.8|176266.4|176365.1|176187.5|27
1756252500000|2025-08-26 23:55:00|176375.7|176245.7|176374.6|176244.6|176416.3|176271.3|176348.2|176200.2|21
1756252800000|2025-08-27 00:00:00|176374.8|176244.8|176378.8|176248.8|176415.9|176271|176365.1|176212.4|29
1756253100000|2025-08-27 00:05:00|176377.7|176247.7|176378.3|176248.3|176392.4|176262.4|176359.2|176229.2|40
1756253400000|2025-08-27 00:10:00|176401.8|176271.8|176419|176289|176423.7|176293.7|176401.8|176271.8|25
1756253700000|2025-08-27 00:15:00|176427.5|176297.5|176421.6|176291.6|176427.5|176297.5|176411.3|176281.3|17
1756254000000|2025-08-27 00:20:00|176424.5|176294.5|176419.2|176289.2|176433|176303|176413.7|176283.7|24
1756254300000|2025-08-27 00:25:00|176426.3|176296.3|176426.4|176296.4|176426.4|176296.4|176408.7|176278.7|23
1756254600000|2025-08-27 00:30:00|176422.5|176292.5|176425.3|176295.3|176428.3|176298.3|176410|176280|31
1756254900000|2025-08-27 00:35:00|176427|176297|176424.3|176294.3|176432.9|176302.9|176417.7|176287.7|25
1756255200000|2025-08-27 00:40:00|176421.5|176291.5|176424.3|176294.3|176425.7|176295.7|176412.1|176282.1|17
1756255500000|2025-08-27 00:45:00|176425|176295|176426.8|176296.8|176440.7|176310.7|176410.6|176280.6|41
1756255800000|2025-08-27 00:50:00|176428|176298|176428.5|176298.5|176462.7|176332.7|176415.8|176285.8|104
1756256100000|2025-08-27 00:55:00|176427.3|176297.3|176425|176295|176427.4|176297.4|176416.1|176286.1|33
1756256400000|2025-08-27 01:00:00|176423|176293|176421.7|176291.7|176426.9|176296.9|176408.4|176278.4|37
1756256700000|2025-08-27 01:05:00|176421.4|176291.4|176420.5|176290.5|176423.6|176293.6|176416|176286|32
1756257000000|2025-08-27 01:10:00|176417.7|176287.7|176429.8|176299.8|176429.8|176299.8|176409.4|176279.4|20
1756257300000|2025-08-27 01:15:00|176425.5|176295.5|176435.2|176305.2|176435.2|176305.2|176406.3|176276.3|32
1756257600000|2025-08-27 01:20:00|176440.4|176310.4|176436|176306|176464.4|176334.4|176436|176306|46
1756257900000|2025-08-27 01:25:00|176431.5|176301.5|176431.1|176301.1|176456.9|176326.9|176419.3|176289.3|42
1756258200000|2025-08-27 01:30:00|176422.1|176292.1|176353.2|176223.2|176422.1|176292.1|176329.8|176199.8|109
1756258500000|2025-08-27 01:35:00|176361.5|176231.5|176384.6|176254.6|176402.9|176272.9|176335.1|176205.1|63
1756258800000|2025-08-27 01:40:00|176377.8|176247.8|176367.3|176237.3|176438.4|176308.4|176367.3|176237.3|71
1756259100000|2025-08-27 01:45:00|176361.9|176231.9|176349.5|176219.5|176386.4|176256.4|176324|176194|197
1756259400000|2025-08-27 01:50:00|176346.4|176216.4|176384.4|176254.4|176384.4|176254.4|176346.4|176216.4|378
1756259700000|2025-08-27 01:55:00|176385.2|176255.2|176412.2|176282.2|176436.8|176306.8|176385.2|176255.2|33
1756260000000|2025-08-27 02:00:00|176410.4|176280.4|176473.4|176343.4|176477|176347|176398.2|176268.2|154
1756260300000|2025-08-27 02:05:00|176466.6|176336.6|176442.2|176312.2|176492.6|176362.6|176442.2|176312.2|214
1756260600000|2025-08-27 02:10:00|176440|176310|176432.5|176302.5|176456.9|176326.9|176432.2|176302.2|20
1756260900000|2025-08-27 02:15:00|176434.3|176304.3|176426.9|176296.9|176435.9|176305.9|176423.5|176293.5|17
1756261200000|2025-08-27 02:20:00|176425.5|176295.5|176437.3|176307.3|176446.6|176316.6|176425.5|176295.5|17
1756261500000|2025-08-27 02:25:00|176435.7|176305.7|176437.7|176307.7|176456|176326|176432.5|176302.5|21
1756261800000|2025-08-27 02:30:00|176437|176307|176454.6|176324.6|176460.8|176330.8|176424.5|176294.5|42
1756262100000|2025-08-27 02:35:00|176459.8|176329.8|176411.3|176281.3|176495.1|176365.1|176411.1|176281.1|104
1756262400000|2025-08-27 02:40:00|176406.2|176276.2|176457.3|176327.3|176473.7|176343.7|176390.8|176260.8|55
1756262700000|2025-08-27 02:45:00|176460.5|176330.5|176414.4|176284.4|176460.5|176330.5|176408.6|176278.6|40
1756263000000|2025-08-27 02:50:00|176414.8|176284.8|176418.1|176288.1|176430.8|176300.8|176412.6|176282.6|73
1756263300000|2025-08-27 02:55:00|176421.5|176291.5|176420.7|176290.7|176424.6|176294.6|176406.2|176276.2|72
1756263600000|2025-08-27 03:00:00|176415|176285|176341.8|176211.8|176417.6|176287.6|176339.3|176209.3|63
1756263900000|2025-08-27 03:05:00|176360.1|176230.1|176361.8|176231.8|176369.1|176239.1|176336.9|176206.9|198
1756264200000|2025-08-27 03:10:00|176356.8|176226.8|176344.2|176214.2|176359.8|176229.8|176320.4|176190.4|54
1756264500000|2025-08-27 03:15:00|176341.4|176211.4|176366.8|176236.8|176378.6|176248.6|176341.4|176211.4|58
1756264800000|2025-08-27 03:20:00|176367.4|176237.4|176416.5|176286.5|176425.2|176295.2|176363.8|176233.8|30
1756265100000|2025-08-27 03:25:00|176415|176285|176437.1|176307.1|176438.5|176308.5|176408.7|176278.7|68
1756265400000|2025-08-27 03:30:00|176434.5|176304.5|176447.4|176317.4|176461.7|176331.7|176428.7|176298.7|57
1756265700000|2025-08-27 03:35:00|176451.7|176321.7|176458|176328|176459.8|176329.8|176451.7|176321.7|16
1756266000000|2025-08-27 03:40:00|176456.7|176326.7|176466|176336|176483.8|176353.8|176456|176326|26
1756266300000|2025-08-27 03:45:00|176468.5|176338.5|176478.9|176348.9|176491|176361|176459.4|176329.4|19
1756266600000|2025-08-27 03:50:00|176491|176361|176491|176361|176491|176361|176470.9|176340.9|16
1756266900000|2025-08-27 03:55:00|176477.7|176347.7|176455.8|176325.8|176491|176361|176455.8|176325.8|23
1756267200000|2025-08-27 04:00:00|176459.7|176329.7|176486.5|176356.5|176486.5|176356.5|176459.7|176329.7|20
1756267500000|2025-08-27 04:05:00|176479.2|176349.2|176487.3|176357.3|176495|176365|176478|176348|20
1756267800000|2025-08-27 04:10:00|176494.5|176364.5|176455.2|176325.2|176494.5|176364.5|176451.4|176321.4|28
1756268100000|2025-08-27 04:15:00|176456.4|176326.4|176473.7|176343.7|176490.9|176360.9|176427.1|176322.7|33
1756268400000|2025-08-27 04:20:00|176475.1|176345.1|176514.7|176384.7|176521.5|176391.5|176475.1|176345.1|33
1756268700000|2025-08-27 04:25:00|176509.1|176379.1|176468.6|176338.6|176509.1|176379.1|176466.9|176336.9|44
1756269000000|2025-08-27 04:30:00|176473.2|176343.2|176423.3|176293.3|176473.4|176343.4|176423.3|176293.3|148
1756269300000|2025-08-27 04:35:00|176425.9|176295.9|176436.4|176306.4|176446.7|176316.7|176425.3|176295.3|34
1756269600000|2025-08-27 04:40:00|176442.7|176312.7|176468.6|176338.6|176485.7|176355.7|176428.1|176298.1|110
1756269900000|2025-08-27 04:45:00|176472|176342|176453.1|176323.1|176473.9|176343.9|176450.7|176320.7|21
1756270200000|2025-08-27 04:50:00|176462|176332|176453.3|176323.3|176462|176332|176453.1|176323.1|17
1756270500000|2025-08-27 04:55:00|176462|176332|176457.5|176327.5|176467|176337|176452|176322|20
1756270800000|2025-08-27 05:00:00|176464.5|176334.5|176460.1|176370.1|176481|176380.5|176444.9|176325.1|45
1756271100000|2025-08-27 05:05:00|176459.1|176369.1|176514.1|176384.1|176514.1|176389.6|176459.1|176338.1|41
1756271400000|2025-08-27 05:10:00|176516.8|176386.8|176503.8|176373.8|176516.8|176386.8|176498.2|176368.2|35
1756271700000|2025-08-27 05:15:00|176506|176376|176508|176378|176513.6|176383.6|176496.2|176366.2|18
1756272000000|2025-08-27 05:20:00|176502.4|176372.4|176511.7|176381.7|176514.4|176384.4|176495.8|176365.8|23
1756272300000|2025-08-27 05:25:00|176504.9|176374.9|176502.3|176372.3|176513.1|176383.1|176499.7|176369.7|27
1756272600000|2025-08-27 05:30:00|176509.3|176379.3|176511.2|176381.2|176525.2|176395.2|176504.4|176374.4|27
1756272900000|2025-08-27 05:35:00|176494.6|176364.6|176515.5|176385.5|176519.1|176389.1|176488.2|176358.2|56
1756273200000|2025-08-27 05:40:00|176517.8|176387.8|176485.9|176395.9|176525.3|176407.5|176478.5|176369.3|27
1756273500000|2025-08-27 05:45:00|176500.7|176410.7|176512.9|176382.9|176527.9|176410.7|176483.5|176370.8|61
1756273800000|2025-08-27 05:50:00|176516.9|176386.9|176530.3|176400.3|176530.4|176400.4|176500.6|176370.6|47
1756274100000|2025-08-27 05:55:00|176528.7|176398.7|176527.3|176437.3|176587.1|176497.1|176499.2|176390.4|91
1756274400000|2025-08-27 06:00:00|176520.7|176430.7|176571.1|176481.1|176604.8|176514.8|176499|176409|225
1756274700000|2025-08-27 06:05:00|176572.1|176482.1|176646.5|176516.5|176646.7|176544.9|176486.5|176396.5|258
1756275000000|2025-08-27 06:10:00|176649.3|176519.3|176759.3|176669.3|176877.1|176774|176606.2|176499.6|380
1756275300000|2025-08-27 06:15:00|176750.4|176660.4|176714.5|176584.5|176760.7|176670.7|176679.3|176560.3|95
1756275600000|2025-08-27 06:20:00|176721.4|176591.4|176630.5|176540.5|176721.4|176603.4|176604.5|176514.5|110
1756275900000|2025-08-27 06:25:00|176626.7|176536.7|176619.7|176529.7|176633.7|176543.7|176525.4|176435.4|211
1756276200000|2025-08-27 06:30:00|176625|176535|176578.9|176488.9|176643.9|176553.9|176539.9|176449.9|350
1756276500000|2025-08-27 06:35:00|176580.5|176490.5|176624.3|176534.3|176639|176549|176572.5|176482.5|271
1756276800000|2025-08-27 06:40:00|176623.9|176533.9|176615.9|176525.9|176658.9|176568.9|176588.3|176498.3|442
1756277100000|2025-08-27 06:45:00|176613|176523|176641.9|176551.9|176660.5|176570.5|176604.8|176514.8|867
1756277400000|2025-08-27 06:50:00|176639.8|176549.8|176794.8|176704.8|176830|176715.7|176637.8|176547.8|590
1756277700000|2025-08-27 06:55:00|176798.3|176708.3|176791.9|176701.9|176887.1|176797.1|176788.6|176698.6|418
1756278000000|2025-08-27 07:00:00|176789.7|176699.7|176850.7|176760.7|176878.2|176788.2|176745.1|176655.1|452
1756278300000|2025-08-27 07:05:00|176852.1|176762.1|176920.4|176830.4|176994.6|176904.6|176848.4|176758.4|441
1756278600000|2025-08-27 07:10:00|176921|176831|177123.6|177033.6|177131.8|177041.8|176915.8|176825.8|501
1756278900000|2025-08-27 07:15:00|177121|177031|177128|177038|177167.6|177077.6|177001.7|176911.7|375
1756279200000|2025-08-27 07:20:00|177129|177039|177162.5|177072.5|177170.3|177080.3|177083.2|176993.2|555
1756279500000|2025-08-27 07:25:00|177147.9|177057.9|177213.3|177123.3|177218.2|177128.2|177088.1|176998.1|456
1756279800000|2025-08-27 07:30:00|177210.4|177120.4|177230.4|177140.4|177257.5|177167.5|177181.3|177091.3|497
1756280100000|2025-08-27 07:35:00|177232.6|177142.6|177256|177166|177304.9|177214.9|177222.5|177132.5|329
1756280400000|2025-08-27 07:40:00|177255.2|177165.2|177174.2|177084.2|177291.1|177201.1|177162.6|177072.6|292
1756280700000|2025-08-27 07:45:00|177171.9|177081.9|177257.5|177167.5|177273.6|177183.6|177169.4|177079.4|262
1756281000000|2025-08-27 07:50:00|177260.2|177170.2|177101.1|177011.1|177273.6|177183.6|177079.7|176981.3|445
1756281300000|2025-08-27 07:55:00|177099.4|177009.4|177031.4|176941.4|177124.2|177034.2|177025.3|176935.3|379
1756281600000|2025-08-27 08:00:00|177032|176942|177062.9|176972.9|177076.7|176986.7|177009|176919|227
1756281900000|2025-08-27 08:05:00|177061.4|176971.4|177199.7|177109.7|177259.4|177169.4|177061.4|176971.4|479
1756282200000|2025-08-27 08:10:00|177197.9|177107.9|177309.4|177219.4|177351.5|177261.5|177191.6|177101.6|429
1756282500000|2025-08-27 08:15:00|177308.7|177218.7|177267.1|177177.1|177329.8|177239.8|177241.5|177151.5|309
1756282800000|2025-08-27 08:20:00|177274|177184|177327.4|177237.4|177354.6|177264.6|177250.6|177160.6|433
1756283100000|2025-08-27 08:25:00|177330.4|177240.4|177332.6|177242.6|177354.7|177264.7|177289.5|177199.5|355
1756283400000|2025-08-27 08:30:00|177331.5|177241.5|177439.3|177349.3|177439.3|177349.3|177318.6|177228.6|414
1756283700000|2025-08-27 08:35:00|177441.4|177351.4|177391.9|177301.9|177441.4|177351.4|177299.1|177209.1|483
1756284000000|2025-08-27 08:40:00|177385.1|177295.1|177426.4|177336.4|177497.8|177407.8|177383.2|177293.2|354
1756284300000|2025-08-27 08:45:00|177426.3|177336.3|177426.3|177336.3|177488.1|177398.1|177399.9|177309.9|470
1756284600000|2025-08-27 08:50:00|177423.8|177333.8|177364.5|177274.5|177439.4|177349.4|177351.8|177261.8|345
1756284900000|2025-08-27 08:55:00|177359.8|177269.8|177362.6|177272.6|177401.5|177311.5|177352.5|177262.5|258
1756285200000|2025-08-27 09:00:00|177371.7|177281.7|177397.6|177307.6|177422|177332|177355.2|177265.2|543
1756285500000|2025-08-27 09:05:00|177407.7|177317.7|177347.9|177257.9|177407.7|177317.7|177317.1|177218.7|454
1756285800000|2025-08-27 09:10:00|177351.5|177261.5|177300.2|177210.2|177362.9|177272.9|177292.7|177186.1|320
1756286100000|2025-08-27 09:15:00|177297.3|177207.3|177349.8|177259.8|177367.6|177277.6|177294.4|177204.4|244
1756286400000|2025-08-27 09:20:00|177349.7|177259.7|177302|177212|177361.1|177271.1|177285.1|177195.1|371
1756286700000|2025-08-27 09:25:00|177296.7|177206.7|177288.7|177198.7|177303.3|177213.3|177227.1|177137.1|294
1756287000000|2025-08-27 09:30:00|177291.6|177201.6|177290.2|177200.2|177325.2|177220.2|177284.1|177190.7|200
1756287300000|2025-08-27 09:35:00|177291.8|177201.8|177333.5|177243.5|177343.8|177253.8|177291.6|177201.6|109
1756287600000|2025-08-27 09:40:00|177336.2|177246.2|177371.8|177281.8|177411.1|177321.1|177317.2|177227.2|217
1756287900000|2025-08-27 09:45:00|177366.6|177276.6|177446.5|177356.5|177487.1|177395.9|177360.4|177270.4|350
1756288200000|2025-08-27 09:50:00|177449|177359|177485.8|177395.8|177494|177404|177437|177340.3|291
1756288500000|2025-08-27 09:55:00|177485.3|177395.3|177459.5|177369.5|177491.6|177401.6|177445.8|177355.8|202
1756288800000|2025-08-27 10:00:00|177464.1|177374.1|177539.1|177449.1|177557.7|177467.7|177459.7|177369.7|453
1756289100000|2025-08-27 10:05:00|177539|177449|177524.2|177434.2|177561.2|177471.2|177494.4|177404.4|241
1756289400000|2025-08-27 10:10:00|177516.4|177426.4|177602.8|177512.8|177631.9|177541.9|177515|177425|399
1756289700000|2025-08-27 10:15:00|177605.4|177515.4|177652.5|177522.5|177666.9|177554.9|177601.3|177511.3|200
1756290000000|2025-08-27 10:20:00|177626.3|177536.3|177621|177531|177686.4|177596.4|177616.3|177526.3|287
1756290300000|2025-08-27 10:25:00|177620.7|177530.7|177619.3|177529.3|177668|177570.3|177588.1|177498.1|394
1756290600000|2025-08-27 10:30:00|177619.8|177529.8|177649.9|177559.9|177657.6|177567.6|177603.8|177513.8|258
1756290900000|2025-08-27 10:35:00|177649.2|177559.2|177648.6|177558.6|177701.2|177611.2|177641.4|177551.4|350
1756291200000|2025-08-27 10:40:00|177647.2|177557.2|177685.8|177595.8|177691.5|177601.5|177618.1|177528.1|322
1756291500000|2025-08-27 10:45:00|177685.3|177595.3|177647.3|177557.3|177710.1|177620.1|177633.8|177543.8|235
1756291800000|2025-08-27 10:50:00|177647.2|177557.2|177665.7|177575.7|177677.5|177587.5|177625.6|177535.6|228
1756292100000|2025-08-27 10:55:00|177670.1|177580.1|177708.9|177578.9|177713.8|177604.2|177643.1|177545|184
1756292400000|2025-08-27 11:00:00|177698.5|177568.5|177722.5|177632.5|177754.6|177660.1|177674.7|177544.7|302
1756292700000|2025-08-27 11:05:00|177719.9|177629.9|177661.3|177571.3|177754.5|177664.5|177657.8|177567.8|424
1756293000000|2025-08-27 11:10:00|177667.8|177577.8|177594.2|177504.2|177684.6|177594.6|177581.6|177476|284
1756293300000|2025-08-27 11:15:00|177592.5|177502.5|177626.5|177536.5|177639.8|177549.8|177521.2|177431.2|270
1756293600000|2025-08-27 11:20:00|177625.2|177535.2|177696.1|177606.1|177709.4|177619.4|177621.9|177531.9|232
1756293900000|2025-08-27 11:25:00|177699.3|177609.3|177725.1|177635.1|177754.7|177664.7|177667.5|177577.5|348
1756294200000|2025-08-27 11:30:00|177731.2|177641.2|177655.9|177565.9|177738.3|177648.3|177648.9|177558.9|279
1756294500000|2025-08-27 11:35:00|177627.4|177537.4|177631.1|177541.1|177640.5|177550.5|177601.4|177511.4|272
1756294800000|2025-08-27 11:40:00|177622.7|177532.7|177701.5|177611.5|177712.6|177622.6|177620.7|177530.7|266
1756295100000|2025-08-27 11:45:00|177702.2|177612.2|177677.3|177587.3|177704.2|177614.2|177628|177538|346
1756295400000|2025-08-27 11:50:00|177682|177592|177725.9|177635.9|177737.8|177647.8|177666.7|177576.7|269
1756295700000|2025-08-27 11:55:00|177732|177642|177755.9|177665.9|177784.3|177682|177727.4|177623.2|339
1756296000000|2025-08-27 12:00:00|177753.7|177663.7|177773.1|177683.1|177794.9|177704.9|177726.3|177636.3|408
1756296300000|2025-08-27 12:05:00|177772.4|177682.4|177666.3|177576.3|177782|177682.4|177661.7|177571.7|343
1756296600000|2025-08-27 12:10:00|177671.3|177581.3|177632.5|177542.5|177685.9|177595.9|177596.5|177506.5|227
1756296900000|2025-08-27 12:15:00|177632.4|177542.4|177583.5|177493.5|177639.1|177549.1|177534.6|177444.6|247
1756297200000|2025-08-27 12:20:00|177582|177492|177532.3|177442.3|177604.8|177514.8|177526.7|177417.1|584
1756297500000|2025-08-27 12:25:00|177528.1|177438.1|177494.9|177404.9|177551.6|177461.6|177458.1|177368.1|566
1756297800000|2025-08-27 12:30:00|177483.7|177393.7|177501|177411|177532.1|177442.1|177460.2|177356.9|387
1756298100000|2025-08-27 12:35:00|177509.9|177419.9|177599.3|177509.3|177608.3|177518.3|177479.7|177389.7|644
1756298400000|2025-08-27 12:40:00|177592.5|177502.5|177561.8|177471.8|177592.5|177502.5|177513.3|177423.3|515
1756298700000|2025-08-27 12:45:00|177559.2|177469.2|177495.6|177405.6|177569|177479|177468.8|177378.8|815
1756299000000|2025-08-27 12:50:00|177496.7|177406.7|177512.5|177422.5|177523.8|177433.8|177454.2|177355.8|429
1756299300000|2025-08-27 12:55:00|177515.9|177425.9|177542.7|177452.7|177580.2|177490.2|177514.5|177424.5|436
1756299600000|2025-08-27 13:00:00|177544.4|177454.4|177648.9|177558.9|177678.8|177582.1|177519.8|177429.8|554
1756299900000|2025-08-27 13:05:00|177649.3|177559.3|177653.8|177563.8|177716.1|177626.1|177636.9|177546.9|580
1756300200000|2025-08-27 13:10:00|177658.2|177568.2|177543|177453|177690.1|177600.1|177527.5|177437.5|435
1756300500000|2025-08-27 13:15:00|177540.3|177450.3|177617.4|177527.4|177634.1|177544.1|177516.2|177426.2|600
1756300800000|2025-08-27 13:20:00|177616|177526|177656.9|177566.9|177671.1|177581.1|177585.3|177495.3|484
1756301100000|2025-08-27 13:25:00|177665.6|177575.6|177651.1|177561.1|177670.4|177580.4|177624.5|177534.5|508
1756301400000|2025-08-27 13:30:00|177651.4|177561.4|177602.2|177512.2|177688.1|177598.1|177594.6|177504.6|710
1756301700000|2025-08-27 13:35:00|177595.4|177505.4|177635.4|177545.4|177651.3|177561.3|177571.4|177458.5|456
1756302000000|2025-08-27 13:40:00|177633.9|177543.9|177708.7|177618.7|177722.2|177632.2|177620.3|177530.3|589
1756302300000|2025-08-27 13:45:00|177707.4|177617.4|177733|177643|177761.6|177671.6|177640.2|177550.2|558
1756302600000|2025-08-27 13:50:00|177738.9|177648.9|177672.9|177582.9|177769.9|177649.5|177661.5|177571.5|573
1756302900000|2025-08-27 13:55:00|177669.4|177579.4|177726.5|177636.5|177743.4|177653.4|177651.5|177561.5|569
1756303200000|2025-08-27 14:00:00|177723.1|177633.1|177764.2|177674.2|177783.1|177682.8|177661.5|177565.8|657
1756303500000|2025-08-27 14:05:00|177766.2|177676.2|177752.2|177662.2|177880.2|177750.2|177739.9|177649.9|377
1756303800000|2025-08-27 14:10:00|177754|177664|177681|177591|177758.1|177668.1|177627.9|177537.9|747
1756304100000|2025-08-27 14:15:00|177677.6|177587.6|177665.9|177575.9|177688.6|177598.6|177636.7|177546.7|586
1756304400000|2025-08-27 14:20:00|177659.8|177569.8|177722.3|177632.3|177735.4|177645.4|177643.2|177546.8|391
1756304700000|2025-08-27 14:25:00|177722.2|177632.2|177728.6|177638.6|177757|177667|177691.7|177601.7|444
1756305000000|2025-08-27 14:30:00|177729|177639|177672.8|177582.8|177747.8|177657.8|177665.1|177575.1|686
1756305300000|2025-08-27 14:35:00|177673.6|177583.6|177729.5|177639.5|177741|177651|177667.1|177577.1|545
1756305600000|2025-08-27 14:40:00|177726|177636|177691.7|177601.7|177735.7|177645.7|177647.7|177557.7|570
1756305900000|2025-08-27 14:45:00|177689|177599|177685.3|177595.3|177731.4|177641.4|177673.4|177583.4|359
1756306200000|2025-08-27 14:50:00|177682.5|177592.5|177581.5|177491.5|177698.9|177608.9|177568.8|177478.8|383
1756306500000|2025-08-27 14:55:00|177585|177495|177632.2|177542.2|177654.4|177564.4|177577.7|177487.7|604
1756306800000|2025-08-27 15:00:00|177626.8|177536.8|177450.5|177320.5|177636.7|177546.7|177413|177305|551
1756307100000|2025-08-27 15:05:00|177402.5|177312.5|177127.8|177037.8|177406.2|177316.2|177122.1|177032.1|643
1756307400000|2025-08-27 15:10:00|177129.4|177039.4|177248.8|177158.8|177310.1|177214.5|177109.8|177019.8|864
1756307700000|2025-08-27 15:15:00|177246.3|177156.3|177181.3|177091.3|177274.4|177184.4|177177.6|177087.6|674
1756308000000|2025-08-27 15:20:00|177180.2|177090.2|177191.8|177101.8|177218.1|177128.1|177153.6|177063.6|420
1756308300000|2025-08-27 15:25:00|177185.5|177095.5|177171.9|177081.9|177232.6|177125.2|177171.9|177075.9|687
1756308600000|2025-08-27 15:30:00|177171.1|177081.1|177130.3|177040.3|177171.1|177081.1|177110.2|177020.2|495
1756308900000|2025-08-27 15:35:00|177126.6|177036.6|177168.5|177078.5|177191.7|177101.7|177120.6|177030.6|616
1756309200000|2025-08-27 15:40:00|177164.2|177074.2|177170.7|177080.7|177211.8|177121.8|177155.9|177065.9|633
1756309500000|2025-08-27 15:45:00|177174.3|177084.3|177257.8|177167.8|177262.5|177172.5|177159.9|177069.9|612
1756309800000|2025-08-27 15:50:00|177259.4|177169.4|177309.5|177219.5|177317.4|177227.4|177242.8|177152.8|693
1756310100000|2025-08-27 15:55:00|177306.1|177216.1|177206|177116|177327.5|177225.3|177192.8|177102.8|651
1756310400000|2025-08-27 16:00:00|177195.1|177105.1|177193|177103|177244.4|177140.5|177171.4|177069.1|842
1756310700000|2025-08-27 16:05:00|177195.3|177105.3|177129.3|177039.3|177219.1|177126.3|177116.7|177000|688
1756311000000|2025-08-27 16:10:00|177134.2|177044.2|177128.8|177038.8|177162.1|177055.2|177112.1|177021.4|605
1756311300000|2025-08-27 16:15:00|177129.5|177039.5|177096.2|177006.2|177153.1|177063.1|177096.2|177006.2|689
1756311600000|2025-08-27 16:20:00|177099.9|177009.9|177097.1|177007.1|177118.6|177018.9|177017.3|176920.2|502
1756311900000|2025-08-27 16:25:00|177094.1|177004.1|177030.3|176940.3|177120.7|177014|177026.8|176936.8|597
1756312200000|2025-08-27 16:30:00|177031.9|176941.9|176942.8|176852.8|177078.4|176968.6|176931.5|176841.5|654
1756312500000|2025-08-27 16:35:00|176944.1|176854.1|176985.3|176895.3|177044.3|176939.3|176910.2|176820.2|550
1756312800000|2025-08-27 16:40:00|176988.7|176898.7|176934.3|176844.3|177015.3|176904.4|176906.4|176816.4|451
1756313100000|2025-08-27 16:45:00|176929.5|176839.5|176803.5|176713.5|176959.2|176851.9|176794.2|176679.9|464
1756313400000|2025-08-27 16:50:00|176793.6|176703.6|176782.3|176652.3|176828.7|176703.6|176695.1|176605.1|479
1756313700000|2025-08-27 16:55:00|176783.1|176653.1|176778.4|176648.4|176804.5|176674.5|176746.9|176620.4|398
1756314000000|2025-08-27 17:00:00|176779.3|176649.3|176764.3|176634.3|176833|176703|176755.1|176625.1|637
1756314300000|2025-08-27 17:05:00|176765|176635|176794.5|176704.5|176848.4|176758.4|176762.5|176632.5|604
1756314600000|2025-08-27 17:10:00|176793.8|176703.8|176829.1|176739.1|176848.9|176758.9|176792.1|176702.1|646
1756314900000|2025-08-27 17:15:00|176831.6|176741.6|176823.5|176733.5|176868.2|176778.2|176810.5|176720.5|429
1756315200000|2025-08-27 17:20:00|176827|176737|176848.1|176758.1|176869.4|176779.4|176814.9|176724.9|394
1756315500000|2025-08-27 17:25:00|176851.2|176761.2|176885.1|176795.1|176888.7|176798.7|176840.7|176750.7|312
1756315800000|2025-08-27 17:30:00|176887.7|176797.7|176938.8|176848.8|176959.3|176869.3|176884.6|176794.6|315
1756316100000|2025-08-27 17:35:00|176939.3|176849.3|176941.7|176851.7|177019.9|176929.9|176935.1|176845.1|479
1756316400000|2025-08-27 17:40:00|176940.3|176850.3|176928.9|176838.9|176980.8|176876.9|176923.3|176833.3|219
1756316700000|2025-08-27 17:45:00|176929.3|176839.3|176938.8|176848.8|176945.2|176855.2|176918.3|176828.3|192
1756317000000|2025-08-27 17:50:00|176933.1|176843.1|176956.7|176866.7|176957.2|176867.2|176921.8|176831.8|226
1756317300000|2025-08-27 17:55:00|176952.7|176862.7|176927.2|176837.2|176958.7|176868.7|176917.1|176827.1|341
1756317600000|2025-08-27 18:00:00|176925.8|176835.8|176952.5|176862.5|176963|176873|176907.9|176817.9|401
1756317900000|2025-08-27 18:05:00|176949.9|176859.9|176957.5|176867.5|176972.3|176882.3|176947.6|176857.6|336
1756318200000|2025-08-27 18:10:00|176963.1|176873.1|176954.8|176864.8|177030|176940|176949.3|176859.3|458
1756318500000|2025-08-27 18:15:00|176951.4|176861.4|176941.8|176851.8|176959.5|176869.5|176925.7|176835.7|308
1756318800000|2025-08-27 18:20:00|176943.9|176853.9|176947.5|176857.5|176960.9|176861.7|176926.3|176818.1|207
1756319100000|2025-08-27 18:25:00|176949|176859|176916.2|176826.2|176959.5|176869.5|176881|176791|269
1756319400000|2025-08-27 18:30:00|176916.6|176826.6|176982.7|176892.7|176995.9|176905.9|176908.8|176818.8|452
1756319700000|2025-08-27 18:35:00|176981.1|176891.1|176977.1|176887.1|177011.2|176921.2|176966.9|176876.9|582
1756320000000|2025-08-27 18:40:00|176977.8|176887.8|176930.1|176840.1|176981.3|176891.3|176909.3|176819.3|346
1756320300000|2025-08-27 18:45:00|176931.8|176841.8|176944.9|176854.9|176962.4|176872.4|176925.7|176835.7|264
1756320600000|2025-08-27 18:50:00|176950.2|176860.2|176946.4|176856.4|176959|176869|176914.4|176824.4|271
1756320900000|2025-08-27 18:55:00|176950.6|176860.6|176824.4|176734.4|176957.6|176867.6|176823.4|176733.4|513
1756321200000|2025-08-27 19:00:00|176834.1|176744.1|176888.1|176758.1|176946.1|176825.7|176828|176738|364
1756321500000|2025-08-27 19:05:00|176889.1|176759.1|176922.5|176792.5|176934.8|176804.8|176879.9|176749.9|234
1756321800000|2025-08-27 19:10:00|176919|176789|176948.1|176818.1|176982.9|176852.9|176918.7|176788.7|329
1756322100000|2025-08-27 19:15:00|176947.2|176817.2|176904|176774|176947.2|176817.2|176901.3|176771.3|371
1756322400000|2025-08-27 19:20:00|176906.7|176776.7|176915.8|176785.8|176931.3|176801.3|176888.1|176758.1|350
1756322700000|2025-08-27 19:25:00|176915.7|176785.7|176897.4|176767.4|176924.7|176794.7|176882.5|176752.5|309
1756323000000|2025-08-27 19:30:00|176896.4|176766.4|176905|176775|176906.8|176776.8|176880.3|176750.3|150
1756323300000|2025-08-27 19:35:00|176905.5|176775.5|176894.1|176764.1|176929.9|176799.9|176893.7|176763.7|181
1756323600000|2025-08-27 19:40:00|176885.7|176755.7|176895.9|176765.9|176908.7|176778.7|176884.4|176754.4|104
1756323900000|2025-08-27 19:45:00|176900.3|176770.3|176923.8|176793.8|176926.7|176796.7|176892.9|176762.9|96
1756324200000|2025-08-27 19:50:00|176921.8|176791.8|176915.7|176785.7|176923.5|176793.5|176900.5|176770.5|98
1756324500000|2025-08-27 19:55:00|176914.4|176784.4|176938.9|176808.9|176950.7|176839.3|176882.4|176752.4|442
1756324800000|2025-08-27 20:00:00|176933.6|176803.6|176914.6|176784.6|176935.2|176805.2|176913.1|176783.1|42
1756325100000|2025-08-27 20:05:00|176915|176785|176945.5|176855.5|176998.5|176886.9|176914.2|176784.2|72
1756325400000|2025-08-27 20:10:00|176947.9|176857.9|176966.4|176836.4|176987.9|176878.9|176947.9|176828.7|40
1756325700000|2025-08-27 20:15:00|176970|176840|176960.7|176830.7|177002.7|176872.7|176959.4|176829.4|40
1756326000000|2025-08-27 20:20:00|176959.3|176829.3|177004.4|176874.4|177004.4|176887.6|176942.2|176812.2|59
1756326300000|2025-08-27 20:25:00|177006.7|176876.7|176951.3|176821.3|177006.7|176876.7|176944.8|176814.8|34
1756326600000|2025-08-27 20:30:00|176949.1|176819.1|176989.4|176859.4|177027.2|176875.8|176949.1|176815.3|27
1756326900000|2025-08-27 20:35:00|177026.9|176815.3|176991.6|176861.6|177026.9|176893.9|176951.9|176815.3|41
1756327200000|2025-08-27 20:40:00|176984.7|176854.7|176976.5|176846.5|176984.7|176854.7|176962|176832|26
1756327500000|2025-08-27 20:45:00|176975.5|176845.5|176966|176836|177018.6|176858.4|176952.5|176803.1|59
1756327800000|2025-08-27 20:50:00|176963.5|176833.5|177039.5|176821.7|177104.3|176872.5|176950.8|176762.3|75
1756328100000|2025-08-27 20:55:00|176993.8|176863.8|177108.2|176766.2|177137.3|176889|176992|176753.4|52
1756328400000|2025-08-27 21:00:00|177111|176769|177183.5|176841.5|177241.1|176899.1|177015|176689.8|153
1756328700000|2025-08-27 21:05:00|177130|176788|177123.5|176781.5|177130|176788|177123.5|176781.5|4
1756329000000|2025-08-27 21:10:00|177127.3|176785.3|177182.2|176840.2|177182.2|176840.2|177124.2|176782.2|4
1756329300000|2025-08-27 21:15:00|177136.3|176794.3|177166.6|176824.6|177201.7|176859.7|177125.4|176783.4|10
1756329600000|2025-08-27 21:20:00|177208.5|176866.5|177190.8|176848.8|177208.5|176866.5|177134.8|176792.8|4
1756329900000|2025-08-27 21:25:00|177211.1|176869.1|177219.7|176877.7|177219.7|176877.7|177140.1|176798.1|6
1756330200000|2025-08-27 21:30:00|177115.6|176773.6|177112.6|176770.6|177115.6|176773.6|177112.6|176770.6|2
1756330500000|2025-08-27 21:35:00|177095.8|176753.8|177101.3|176759.3|177105.6|176763.6|177095.8|176753.8|5
1756330800000|2025-08-27 21:40:00|177117|176775|177066.7|176724.7|177117|176775|177052.7|176710.7|6
1756332000000|2025-08-27 22:00:00|177157.5|176815.5|177046|176704|177321|176979|176937.7|176595.7|239
1756332300000|2025-08-27 22:05:00|177312.4|176970.4|177254.3|176912.3|177321|176979|177024.7|176682.7|139
1756332600000|2025-08-27 22:10:00|177178.7|176836.7|177318|176976|177473|177131|177070.7|176728.7|263
1756332900000|2025-08-27 22:15:00|177321|176979|177321|176979|177458.8|177116.8|177275.3|176933.3|103
1756333200000|2025-08-27 22:20:00|177294.5|176952.5|177295|176953|177371.7|177029.7|177240|176898|212
1756333500000|2025-08-27 22:25:00|177321|176979|177321|176979|177371.7|177029.7|177238.5|176896.5|208
1756333800000|2025-08-27 22:30:00|177243|176901|177178.7|176836.7|177378.5|177036.5|177060.4|176718.4|264
1756334100000|2025-08-27 22:35:00|177221|176879|177319|176977|177372.9|177030.9|177067.5|176725.5|130
1756334400000|2025-08-27 22:40:00|177294|176952|177262.2|176920.2|177354.7|177012.7|177080.9|176738.9|260
1756334700000|2025-08-27 22:45:00|177319.6|176977.6|177320.4|176978.4|177471|177129|177130|176848.2|269
1756335000000|2025-08-27 22:50:00|177340|176998|177178.7|176836.7|177391.5|177049.5|177081.4|176739.4|286
1756335300000|2025-08-27 22:55:00|177202|176860|177371.7|177029.7|177371.7|177029.7|177079.4|176737.4|176
1756335600000|2025-08-27 23:00:00|177359.2|177017.2|177057.6|176927.6|177359.2|177017.2|177045.8|176849.5|87
1756335900000|2025-08-27 23:05:00|177054|176924|177055.9|176925.9|177122.8|176946.9|177053.8|176864.3|30
1756336200000|2025-08-27 23:10:00|177092.1|176891.1|177099.2|176969.2|177229.6|176975.1|177057.1|176887.6|29
1756336500000|2025-08-27 23:15:00|177097.5|176967.5|177128.9|176915.7|177139.5|176972.7|177093.3|176915.2|19
1756336800000|2025-08-27 23:20:00|177128.7|176915.9|177096.8|176966.8|177136.1|176966.8|177096.4|176915.5|28
1756337100000|2025-08-27 23:25:00|177134|176926.4|177060.5|176930.5|177136.2|176973.1|177040.6|176910.6|27
1756337400000|2025-08-27 23:30:00|177228.5|176886.5|177059|176929|177228.5|176939.3|177035.3|176846.4|32
1756337700000|2025-08-27 23:35:00|177053.4|176923.4|177011.1|176881.1|177126.2|176934.4|177008.4|176794.3|24
1756338000000|2025-08-27 23:40:00|177017.8|176887.8|177079.7|176868.4|177158.5|176912|177010.2|176816.5|50
1756338300000|2025-08-27 23:45:00|177038.2|176908.2|177032.8|176902.8|177153.1|176912.4|177021.9|176816.3|59
1756338600000|2025-08-27 23:50:00|177025|176895|177020.9|176890.9|177104|176912.6|177010.5|176824.2|153
1756338900000|2025-08-27 23:55:00|177027.3|176897.3|177032.6|176902.6|177080.1|176917.5|177010.3|176833.1|61
1756339200000|2025-08-28 00:00:00|177019.2|176889.2|176940.7|176810.7|177019.2|176889.2|176913.8|176783.8|116
1756339500000|2025-08-28 00:05:00|176948.5|176818.5|176950.8|176820.8|177000|176836.5|176938.3|176779.4|37
1756339800000|2025-08-28 00:10:00|176955.5|176825.5|176982.4|176852.4|177036.7|176860.2|176951.9|176796.3|45
1756340100000|2025-08-28 00:15:00|176986.8|176856.8|176993|176863|177069|176873.3|176972.4|176805.7|49
1756340400000|2025-08-28 00:20:00|176995.7|176865.7|176995.6|176865.6|177060.6|176876.6|176987.5|176800|23
1756340700000|2025-08-28 00:25:00|176991.5|176861.5|176995.1|176865.1|177005|176875|176991.5|176861.5|22
1756341000000|2025-08-28 00:30:00|177007.9|176877.9|177003.4|176873.4|177053.9|176892.5|176991.6|176813.4|34
1756341300000|2025-08-28 00:35:00|177056.1|176815.6|176940.3|176810.3|177056.1|176865.9|176940.3|176807.3|25
1756341600000|2025-08-28 00:40:00|176997.9|176757.4|176929.5|176799.5|176997.9|176819.5|176919.9|176757.4|23
1756341900000|2025-08-28 00:45:00|176925.5|176795.5|176926|176796|176982.4|176805.6|176891.7|176742|37
1756342200000|2025-08-28 00:50:00|176930.2|176800.2|176948.1|176818.1|176973.4|176843.4|176927.3|176797.3|40
1756342500000|2025-08-28 00:55:00|176942|176812|176924.2|176794.2|176988.7|176858.7|176924.2|176794.2|52
1756342800000|2025-08-28 01:00:00|176927.2|176797.2|176857.9|176727.9|177002.8|176814.7|176855.1|176725.1|85
1756343100000|2025-08-28 01:05:00|176852.5|176722.5|176885.9|176755.9|176891.1|176761.1|176809.4|176679.4|37
1756343400000|2025-08-28 01:10:00|176887.5|176757.5|176849.4|176719.4|176927.7|176797.7|176849.4|176719.4|34
1756343700000|2025-08-28 01:15:00|176849.3|176719.3|176859.7|176729.7|176887.4|176757.4|176821.6|176691.6|81
1756344000000|2025-08-28 01:20:00|176863|176733|176945|176815|176981.5|176851.5|176862.4|176732.4|105
1756344300000|2025-08-28 01:25:00|176943|176813|176915.2|176785.2|176946.3|176816.3|176904.7|176774.7|57
1756344600000|2025-08-28 01:30:00|176917.5|176787.5|176914.1|176784.1|176923.9|176793.9|176874.5|176744.5|102
1756344900000|2025-08-28 01:35:00|176921|176791|176958.8|176828.8|176997.3|176867.3|176921|176791|102
1756345200000|2025-08-28 01:40:00|176965.7|176835.7|176950.7|176820.7|176980.6|176850.6|176949.9|176819.9|39
1756345500000|2025-08-28 01:45:00|176953.6|176823.6|176906.2|176776.2|176954|176824|176906.2|176776.2|29
1756345800000|2025-08-28 01:50:00|176909.3|176779.3|176933.9|176803.9|176956.4|176826.4|176908.4|176778.4|58
1756346100000|2025-08-28 01:55:00|176935.2|176805.2|176945.4|176815.4|176972.2|176842.2|176935.2|176805.2|36
1756346400000|2025-08-28 02:00:00|176950.8|176820.8|176883.2|176753.2|176954.8|176824.8|176864.4|176734.4|37
1756346700000|2025-08-28 02:05:00|176886.5|176756.5|176843.5|176713.5|176886.5|176756.5|176840.1|176710.1|67
1756347000000|2025-08-28 02:10:00|176843.7|176713.7|176796.2|176666.2|176847|176717|176751.9|176621.9|51
1756347300000|2025-08-28 02:15:00|176798.2|176668.2|176795.6|176665.6|176807.4|176677.4|176771.3|176641.3|36
1756347600000|2025-08-28 02:20:00|176797|176667|176788.5|176658.5|176801.1|176671.1|176772.5|176642.5|54
1756347900000|2025-08-28 02:25:00|176788.7|176658.7|176799.6|176669.6|176820.6|176690.6|176788.7|176658.7|46
1756348200000|2025-08-28 02:30:00|176801.8|176671.8|176793.8|176663.8|176804.4|176674.4|176778.1|176648.1|26
1756348500000|2025-08-28 02:35:00|176789.6|176659.6|176817.3|176687.3|176826.4|176696.4|176777.2|176647.2|40
1756348800000|2025-08-28 02:40:00|176822.5|176692.5|176782.9|176652.9|176822.5|176692.5|176776|176646|29
1756349100000|2025-08-28 02:45:00|176785.2|176655.2|176740.1|176610.1|176786.3|176656.3|176734.8|176604.8|35
1756349400000|2025-08-28 02:50:00|176750.7|176620.7|176723|176593|176756.6|176626.6|176705.7|176575.7|47
1756349700000|2025-08-28 02:55:00|176734.4|176604.4|176755.5|176625.5|176772|176642|176733|176603|56
1756350000000|2025-08-28 03:00:00|176754|176624|176793.3|176663.3|176810.5|176680.5|176740.6|176610.6|69
1756350300000|2025-08-28 03:05:00|176802.5|176672.5|176717.4|176587.4|176810.5|176680.5|176717.4|176587.4|81
1756350600000|2025-08-28 03:10:00|176721|176591|176726.3|176596.3|176731.6|176601.6|176708.8|176578.8|45
1756350900000|2025-08-28 03:15:00|176733.9|176603.9|176794.3|176664.3|176802.8|176672.8|176727.8|176597.8|85
1756351200000|2025-08-28 03:20:00|176794.5|176664.5|176828|176698|176828|176698|176792.9|176662.9|25
1756351500000|2025-08-28 03:25:00|176820.2|176690.2|176823.5|176693.5|176828.7|176698.7|176814.7|176684.7|19
1756351800000|2025-08-28 03:30:00|176817.5|176687.5|176809.7|176679.7|176823.5|176693.5|176809.7|176679.7|17
1756352100000|2025-08-28 03:35:00|176818.5|176688.5|176820.8|176690.8|176820.8|176690.8|176788.6|176658.6|27
1756352400000|2025-08-28 03:40:00|176818.4|176688.4|176816.3|176686.3|176834.6|176704.6|176814.2|176684.2|45
1756352700000|2025-08-28 03:45:00|176821.3|176691.3|176819.1|176689.1|176856.4|176698.1|176815.3|176646.5|31
1756353000000|2025-08-28 03:50:00|176825.9|176695.9|176824|176694|176873.4|176707|176817.8|176657|38
1756353300000|2025-08-28 03:55:00|176816.7|176686.7|176815.5|176685.5|176833.9|176703.9|176805.2|176675.2|37
1756353600000|2025-08-28 04:00:00|176822.5|176692.5|176960.5|176830.5|176968.8|176838.8|176812.9|176682.9|75
1756353900000|2025-08-28 04:05:00|176970.5|176840.5|176991.8|176861.8|177044.8|176914.8|176953.3|176823.3|98
1756354200000|2025-08-28 04:10:00|176993.5|176863.5|176829.9|176699.9|176993.5|176863.5|176821.2|176691.2|117
1756354500000|2025-08-28 04:15:00|176842.1|176712.1|176782.2|176652.2|176845.9|176715.9|176753.5|176623.5|60
1756354800000|2025-08-28 04:20:00|176786.3|176656.3|176782.7|176652.7|176793.7|176663.7|176773.1|176643.1|28
1756355100000|2025-08-28 04:25:00|176783|176653|176754|176624|176785.8|176655.8|176723.7|176593.7|30
1756355400000|2025-08-28 04:30:00|176764.2|176634.2|176762.2|176632.2|176798.7|176668.7|176667.3|176569.5|194
1756355700000|2025-08-28 04:35:00|176764.2|176634.2|176754.4|176624.4|176783.8|176644|176717.5|176568.2|72
1756356000000|2025-08-28 04:40:00|176763.9|176633.9|176759|176629|176795.5|176651.1|176755|176594.8|26
1756356300000|2025-08-28 04:45:00|176758.5|176628.5|176779.3|176649.3|176799.4|176654.3|176758.5|176598.6|43
1756356600000|2025-08-28 04:50:00|176775.3|176645.3|176811|176681|176820|176690|176769.2|176639.2|34
1756356900000|2025-08-28 04:55:00|176808.8|176678.8|176802.7|176672.7|176835.3|176705.3|176799.1|176669.1|62
1756357200000|2025-08-28 05:00:00|176801.2|176671.2|176790|176660|176802.8|176672.8|176777.1|176647.1|34
1756357500000|2025-08-28 05:05:00|176785|176655|176767.4|176637.4|176785|176655|176761.1|176631.1|51
1756357800000|2025-08-28 05:10:00|176768.2|176638.2|176782|176652|176790.8|176660.8|176766.5|176636.5|55
1756358100000|2025-08-28 05:15:00|176780.4|176650.4|176784.6|176654.6|176785|176655|176779.3|176649.3|20
1756358400000|2025-08-28 05:20:00|176783|176653|176794.8|176704.8|176799|176709|176723.5|176633.5|112
1756358700000|2025-08-28 05:25:00|176803|176713|176805.4|176715.4|176805.4|176715.4|176793.3|176703.3|72
1756359000000|2025-08-28 05:30:00|176803.1|176713.1|176891.9|176761.9|176954.2|176824.2|176803.1|176713.1|154
1756359300000|2025-08-28 05:35:00|176895.4|176765.4|176843.4|176713.4|176897.6|176767.6|176816|176711|176
1756359600000|2025-08-28 05:40:00|176845|176715|176822.3|176732.3|176882.6|176752.6|176814.4|176700.5|197
1756359900000|2025-08-28 05:45:00|176824.6|176734.6|176878.5|176748.5|176912.8|176782.8|176805.1|176715.1|150
1756360200000|2025-08-28 05:50:00|176876.2|176746.2|176876.4|176746.4|176883.6|176753.6|176834.1|176704.1|110
1756360500000|2025-08-28 05:55:00|176872.7|176742.7|176869.8|176739.8|176895.6|176765.6|176861.9|176731.9|274
1756360800000|2025-08-28 06:00:00|176868|176738|176752.3|176662.3|176899.1|176769.1|176730.2|176640.2|394
1756361100000|2025-08-28 06:05:00|176752|176662|176768.9|176678.9|176834.3|176729.3|176667|176577|170
1756361400000|2025-08-28 06:10:00|176771.8|176681.8|176680.5|176590.5|176818.4|176723.7|176663|176573|295
1756361700000|2025-08-28 06:15:00|176685.2|176595.2|176694.8|176604.8|176717.9|176617.1|176665.6|176544.4|146
1756362000000|2025-08-28 06:20:00|176697.7|176607.7|176642.6|176552.6|176723.4|176633.4|176630.8|176517.9|157
1756362300000|2025-08-28 06:25:00|176638.5|176548.5|176815.9|176725.9|176872.6|176782.6|176635.4|176545.4|225
1756362600000|2025-08-28 06:30:00|176825.2|176735.2|176976.4|176846.4|176982.1|176892.1|176825.1|176735.1|317
1756362900000|2025-08-28 06:35:00|176975.7|176845.7|177050.2|176920.2|177068.6|176938.6|176891.2|176761.2|292
1756363200000|2025-08-28 06:40:00|177052|176922|177002.8|176912.8|177066.3|176962|176989.7|176888.8|193
1756363500000|2025-08-28 06:45:00|177001.3|176911.3|176966.1|176836.1|177054.9|176964.9|176937.3|176829.6|223
1756363800000|2025-08-28 06:50:00|176960.8|176830.8|176884.4|176754.4|176965.2|176860.1|176869.8|176753.2|124
1756364100000|2025-08-28 06:55:00|176882.3|176752.3|176816.8|176686.8|176899.7|176769.7|176783.3|176653.3|168
1756364400000|2025-08-28 07:00:00|176815|176685|176432.7|176342.7|176820.5|176690.5|176409.6|176279.6|402
1756364700000|2025-08-28 07:05:00|176436|176346|176513.6|176423.6|176527.4|176437.4|176422.6|176329.7|321
1756365000000|2025-08-28 07:10:00|176514.2|176424.2|176508.5|176418.5|176547.7|176457.7|176451.9|176361.9|418
1756365300000|2025-08-28 07:15:00|176509.3|176419.3|176645.9|176555.9|176652|176562|176484.9|176394.9|293
1756365600000|2025-08-28 07:20:00|176647.7|176557.7|176641.3|176551.3|176656|176566|176564.2|176474.2|370
1756365900000|2025-08-28 07:25:00|176642.5|176552.5|176577.8|176487.8|176647.4|176557.4|176541.7|176451.7|454
1756366200000|2025-08-28 07:30:00|176575.5|176485.5|176673.7|176583.7|176682.5|176592.5|176561.3|176446.2|290
1756366500000|2025-08-28 07:35:00|176674.2|176584.2|176652|176562|176699.7|176609.7|176632|176542|315
1756366800000|2025-08-28 07:40:00|176638.9|176548.9|176640.8|176550.8|176719.6|176629.6|176624.5|176525.3|278
1756367100000|2025-08-28 07:45:00|176633.3|176543.3|176588.1|176498.1|176662|176572|176522.2|176432.2|440
1756367400000|2025-08-28 07:50:00|176593.9|176503.9|176569|176479|176658.8|176550.1|176524.5|176434.5|431
1756367700000|2025-08-28 07:55:00|176569.4|176479.4|176488.8|176398.8|176581.6|176491.6|176467.3|176377.3|321
1756368000000|2025-08-28 08:00:00|176489.7|176399.7|176551.8|176461.8|176566.8|176476.8|176472.2|176382.2|257
1756368300000|2025-08-28 08:05:00|176554.1|176464.1|176731.1|176641.1|176763.3|176673.3|176553.1|176463.1|428
1756368600000|2025-08-28 08:10:00|176732.2|176642.2|176764.8|176674.8|176846.7|176756.7|176732.2|176642.2|359
1756368900000|2025-08-28 08:15:00|176759.9|176669.9|176866.9|176776.9|176872|176782|176759.8|176669.8|420
1756369200000|2025-08-28 08:20:00|176853.8|176763.8|176898.9|176808.9|176946.7|176856.7|176853.8|176763.8|283
1756369500000|2025-08-28 08:25:00|176903.5|176813.5|176928.3|176838.3|176946.3|176848.7|176884.9|176794.9|231
1756369800000|2025-08-28 08:30:00|176926|176836|176886.5|176796.5|176983.6|176893.6|176870.5|176766.4|384
1756370100000|2025-08-28 08:35:00|176892.5|176802.5|176858.8|176768.8|176941.6|176851.6|176851.4|176761.4|202
1756370400000|2025-08-28 08:40:00|176857.4|176767.4|176930.2|176840.2|176943.7|176853.7|176815.6|176725.6|230
1756370700000|2025-08-28 08:45:00|176929.4|176839.4|176928.9|176838.9|176946.8|176856.8|176918.8|176828.8|160
1756371000000|2025-08-28 08:50:00|176926.9|176836.9|177009.1|176919.1|177093.9|177003.9|176897.7|176807.7|305
1756371300000|2025-08-28 08:55:00|177009.7|176919.7|177085.4|176955.4|177099.6|176975.1|177009.7|176919.7|131
1756371600000|2025-08-28 09:00:00|177087.2|176957.2|177038.1|176948.1|177087.2|176988.3|177032.4|176931.4|145
1756371900000|2025-08-28 09:05:00|177027.4|176937.4|176995.9|176905.9|177044.5|176954.5|176939.3|176849.3|294
1756372200000|2025-08-28 09:10:00|177001.9|176911.9|176976.6|176846.6|177019.5|176929.5|176930.3|176840.3|256
1756372500000|2025-08-28 09:15:00|176976.2|176846.2|176872.6|176782.6|176976.6|176870.9|176826.6|176736.6|313
1756372800000|2025-08-28 09:20:00|176875.6|176785.6|176867|176777|176898.7|176808.7|176851.4|176761.4|184
1756373100000|2025-08-28 09:25:00|176864.9|176774.9|176957|176867|176964.3|176874.3|176851.9|176761.9|302
1756373400000|2025-08-28 09:30:00|176997.8|176867.8|176907.5|176817.5|176997.8|176880.2|176904.3|176814.3|510
1756373700000|2025-08-28 09:35:00|176903.7|176813.7|176918.7|176828.7|176974.8|176884.8|176902.3|176812.3|264
1756374000000|2025-08-28 09:40:00|176917.6|176827.6|177044|176954|177066.9|176976.9|176914.7|176824.7|287
1756374300000|2025-08-28 09:45:00|177039.6|176949.6|177025.9|176935.9|177102.2|177012.2|177025.9|176935.9|279
1756374600000|2025-08-28 09:50:00|177032|176942|177015|176925|177032|176942|176999.7|176909.7|181
1756374900000|2025-08-28 09:55:00|177020.7|176930.7|177027.1|176937.1|177079.4|176989.4|177015.1|176925.1|320
1756375200000|2025-08-28 10:00:00|177029.9|176939.9|177008.7|176918.7|177104.5|177014.5|177006.9|176916.9|236
1756375500000|2025-08-28 10:05:00|177009.4|176919.4|176906.3|176816.3|177032.8|176942.8|176900.3|176810.3|317
1756375800000|2025-08-28 10:10:00|176905.4|176815.4|176914.2|176824.2|176938.9|176848.9|176880.9|176790.9|251
1756376100000|2025-08-28 10:15:00|176913.8|176823.8|176840.7|176750.7|176918.9|176828.9|176780.5|176690.5|295
1756376400000|2025-08-28 10:20:00|176838.4|176748.4|176874.7|176784.7|176926.2|176836.2|176777.2|176687.2|372
1756376700000|2025-08-28 10:25:00|176874.1|176784.1|176853.1|176763.1|176881.3|176791.3|176828.4|176738.4|237
1756377000000|2025-08-28 10:30:00|176855.2|176765.2|176891.3|176801.3|176894.1|176804.1|176829.7|176739.7|198
1756377300000|2025-08-28 10:35:00|176896|176806|176754.1|176664.1|176935.7|176845.7|176753.7|176663.7|264
1756377600000|2025-08-28 10:40:00|176757.1|176667.1|176681.1|176591.1|176778.3|176688.3|176677.9|176587.9|315
1756377900000|2025-08-28 10:45:00|176687.1|176597.1|176691.2|176601.2|176727.9|176637.9|176674.7|176584.7|143
1756378200000|2025-08-28 10:50:00|176693.2|176603.2|176690.3|176600.3|176714|176619.1|176681.5|176584|111
1756378500000|2025-08-28 10:55:00|176695.4|176605.4|176693.5|176603.5|176717|176627|176685.5|176595.5|126
1756378800000|2025-08-28 11:00:00|176690.1|176600.1|176590|176500|176697.4|176607.4|176575.4|176485.4|288
1756379100000|2025-08-28 11:05:00|176583.5|176493.5|176593.1|176503.1|176602.2|176512.2|176569.7|176479.7|205
1756379400000|2025-08-28 11:10:00|176598.4|176508.4|176632.8|176542.8|176646.4|176556.4|176593.4|176481.4|125
1756379700000|2025-08-28 11:15:00|176633.8|176543.8|176611.3|176521.3|176675.8|176585.8|176611.3|176521.3|190
1756380000000|2025-08-28 11:20:00|176615.3|176525.3|176469.3|176379.3|176615.3|176525.3|176462.7|176372.7|119
1756380300000|2025-08-28 11:25:00|176471.4|176381.4|176392.8|176302.8|176497.4|176407.4|176379.3|176269.3|197
1756380600000|2025-08-28 11:30:00|176384|176294|176376.9|176286.9|176399.8|176308.9|176290.2|176193.2|390
1756380900000|2025-08-28 11:35:00|176380.3|176290.3|176401|176311|176444.1|176354.1|176368.2|176278.2|284
1756381200000|2025-08-28 11:40:00|176401.4|176311.4|176400.9|176310.9|176474.7|176384.7|176363.5|176267.6|381
1756381500000|2025-08-28 11:45:00|176404|176314|176463.5|176373.5|176473.2|176383.2|176366|176247|361
1756381800000|2025-08-28 11:50:00|176459.6|176369.6|176408.4|176318.4|176466.9|176376.9|176397.8|176307.8|281
1756382100000|2025-08-28 11:55:00|176399.6|176309.6|176462.5|176372.5|176470.9|176380.9|176371.6|176281.6|213
1756382400000|2025-08-28 12:00:00|176464.3|176374.3|176335.4|176245.4|176471.3|176381.3|176328.7|176238.7|612
1756382700000|2025-08-28 12:05:00|176334.6|176244.6|176322.6|176232.6|176357.6|176267.6|176301.4|176211.4|292
1756383000000|2025-08-28 12:10:00|176325.4|176235.4|176351.3|176261.3|176376.6|176286.6|176311.6|176221.6|280
1756383300000|2025-08-28 12:15:00|176352.8|176262.8|176411.1|176321.1|176442|176352|176331.6|176241.6|336
1756383600000|2025-08-28 12:20:00|176403.7|176313.7|176469|176379|176483.1|176393.1|176392.4|176284.6|438
1756383900000|2025-08-28 12:25:00|176475.5|176385.5|176531.9|176256.5|176531.9|176427.3|176433.7|176256.5|261
1756384200000|2025-08-28 12:30:00|176543.2|176248.9|176595.8|176505.8|176712.9|176582.9|176474.1|176232.1|468
1756384500000|2025-08-28 12:35:00|176599.7|176509.7|176549|176459|176674.2|176584.2|176531.5|176441.5|399
1756384800000|2025-08-28 12:40:00|176550.3|176460.3|176447.9|176357.9|176550.7|176460.7|176422.3|176332.3|560
1756385100000|2025-08-28 12:45:00|176447.5|176357.5|176540|176450|176552.6|176462.6|176414.1|176322.6|575
1756385400000|2025-08-28 12:50:00|176517.7|176427.7|176529|176439|176646.1|176538.6|176513.9|176410.2|643
1756385700000|2025-08-28 12:55:00|176531.7|176441.7|176634.5|176544.5|176663.9|176573.9|176494.3|176404.3|682
1756386000000|2025-08-28 13:00:00|176624.7|176534.7|176549.2|176459.2|176669.2|176579.2|176536.9|176446.9|615
1756386300000|2025-08-28 13:05:00|176560.5|176470.5|176604.5|176514.5|176721.8|176631.8|176541.8|176451.8|544
1756386600000|2025-08-28 13:10:00|176599.8|176509.8|176700.1|176610.1|176727.6|176637.6|176599.8|176509.8|463
1756386900000|2025-08-28 13:15:00|176694.5|176604.5|176670.9|176580.9|176734.1|176644.1|176654.1|176564.1|247
1756387200000|2025-08-28 13:20:00|176674.5|176584.5|176666.7|176576.7|176727.6|176637.6|176650.2|176560.2|363
1756387500000|2025-08-28 13:25:00|176669.5|176579.5|176714.6|176624.6|176753.1|176663.1|176657.7|176562.4|455
1756387800000|2025-08-28 13:30:00|176708.8|176618.8|176848.6|176758.6|176894.5|176804.5|176708.8|176618.8|761
1756388100000|2025-08-28 13:35:00|176846|176756|176895.4|176805.4|176930.1|176832.1|176766.3|176676.3|510
1756388400000|2025-08-28 13:40:00|176891.7|176801.7|176970.8|176880.8|176999.1|176909.1|176873.7|176783.7|308
1756388700000|2025-08-28 13:45:00|176971.3|176881.3|176990.2|176900.2|177005.7|176915.7|176903.7|176813.7|336
1756389000000|2025-08-28 13:50:00|176985.5|176895.5|176816.1|176726.1|176985.5|176895.5|176780.4|176690.4|255
1756389300000|2025-08-28 13:55:00|176821.6|176731.6|176824.9|176734.9|176911|176821|176793.7|176698.7|276
1756389600000|2025-08-28 14:00:00|176853.8|176723.8|176908.7|176818.7|176938.9|176847.1|176817.5|176723.8|312
1756389900000|2025-08-28 14:05:00|176910.6|176820.6|176847.4|176757.4|176945.6|176855.6|176843.2|176753.2|355
1756390200000|2025-08-28 14:10:00|176849.5|176759.5|176759.7|176669.7|176850.1|176760.1|176694.6|176579.5|494
1756390500000|2025-08-28 14:15:00|176757.1|176667.1|176809.9|176719.9|176842.1|176752.1|176733.8|176643.8|448
1756390800000|2025-08-28 14:20:00|176811.3|176721.3|176792.3|176702.3|176852.4|176762.4|176781.4|176691.4|339
1756391100000|2025-08-28 14:25:00|176791|176701|176794.1|176704.1|176820.6|176730.6|176756.9|176666.9|371
1756391400000|2025-08-28 14:30:00|176791.6|176701.6|176819.9|176729.9|176864.2|176774.2|176775.5|176685.5|414
1756391700000|2025-08-28 14:35:00|176816.3|176726.3|176767.1|176677.1|176826.5|176736.5|176743.7|176653.7|413
1756392000000|2025-08-28 14:40:00|176768.3|176678.3|176804.5|176714.5|176822.8|176732.8|176673.4|176578|496
1756392300000|2025-08-28 14:45:00|176806.6|176716.6|176988|176898|177000.4|176905.2|176785|176695|462
1756392600000|2025-08-28 14:50:00|176989.9|176899.9|176939|176849|177159.1|177069.1|176931.6|176841.6|440
1756392900000|2025-08-28 14:55:00|176937.8|176847.8|176983.1|176893.1|176983.1|176893.1|176846|176756|368
1756393200000|2025-08-28 15:00:00|177011.5|176921.5|176937.6|176847.6|177025.6|176935.6|176932.3|176842.3|401
1756393500000|2025-08-28 15:05:00|176943.9|176853.9|176960.2|176870.2|176972.4|176882.4|176920.9|176830.9|278
1756393800000|2025-08-28 15:10:00|176959.6|176869.6|176886.4|176796.4|176963.5|176873.5|176853|176763|390
1756394100000|2025-08-28 15:15:00|176885.3|176795.3|176950.9|176860.9|176978.3|176888.3|176859.5|176747.8|492
1756394400000|2025-08-28 15:20:00|176951.6|176861.6|177147.4|177057.4|177155.7|177065.7|176951.6|176861.6|301
1756394700000|2025-08-28 15:25:00|177146.5|177056.5|177182.3|177092.3|177201.1|177111.1|177069.3|176960.7|283
1756395000000|2025-08-28 15:30:00|177190.1|177100.1|177025|176935|177270.9|177180.9|177015.6|176919.8|464
1756395300000|2025-08-28 15:35:00|177026.5|176936.5|177120.9|177030.9|177132.4|177042.4|176996.4|176906.4|307
1756395600000|2025-08-28 15:40:00|177116.8|177026.8|177058.6|176968.6|177120.8|177030.8|177026|176936|272
1756395900000|2025-08-28 15:45:00|177059|176969|177117.1|177027.1|177149.3|177059.3|177059|176969|522
1756396200000|2025-08-28 15:50:00|177119.8|177029.8|177133|177043|177155.4|177065.4|177075.2|176985.2|280
1756396500000|2025-08-28 15:55:00|177134.3|177044.3|177076|176986|177134.8|177044.8|177076|176986|328
1756396800000|2025-08-28 16:00:00|177067.7|176977.7|176976.5|176846.5|177067.7|176977.7|176963.1|176833.1|570
1756397100000|2025-08-28 16:05:00|176973.1|176843.1|176942.8|176812.8|176973.1|176849|176839.5|176749.5|315
1756397400000|2025-08-28 16:10:00|176945.7|176815.7|176984.5|176854.5|177004|176914|176918.8|176813.2|492
1756397700000|2025-08-28 16:15:00|176982|176852|177026|176936|177043.4|176953.4|176896.5|176806.5|358
1756398000000|2025-08-28 16:20:00|177035.7|176945.7|177012.9|176922.9|177049.3|176957.6|176994.1|176885.3|468
1756398300000|2025-08-28 16:25:00|177022.3|176932.3|176995.7|176905.7|177101.3|177011.3|176993.3|176903.3|562
1756398600000|2025-08-28 16:30:00|176999.2|176909.2|176951|176821|177020.9|176922.6|176897.7|176767.7|458
1756398900000|2025-08-28 16:35:00|176947.2|176817.2|176948.7|176818.7|176999.1|176881.6|176921.6|176798.2|638
1756399200000|2025-08-28 16:40:00|176942.2|176812.2|176961|176871|176997.8|176897.6|176913.2|176802.6|583
1756399500000|2025-08-28 16:45:00|176964.4|176874.4|176944.5|176814.5|176995.7|176895.2|176927.5|176804|498
1756399800000|2025-08-28 16:50:00|176941.6|176811.6|176912.7|176782.7|176957.1|176827.1|176879.5|176749.5|200
1756400100000|2025-08-28 16:55:00|176911.8|176781.8|176857.4|176767.4|176931.9|176832.5|176854.4|176750.5|326
1756400400000|2025-08-28 17:00:00|176861|176771|176842.9|176712.9|176928.7|176836.1|176836.6|176706.6|674
1756400700000|2025-08-28 17:05:00|176837.5|176707.5|176826.1|176736.1|176868.3|176777.4|176812.8|176682.8|527
1756401000000|2025-08-28 17:10:00|176822.2|176732.2|176855.3|176765.3|176862.1|176772.1|176813.4|176709.6|313
1756401300000|2025-08-28 17:15:00|176851.8|176761.8|176845.1|176715.1|176898.1|176808.1|176795|176697.5|274
1756401600000|2025-08-28 17:20:00|176845|176715|176862.9|176772.9|176884.5|176786.9|176825.9|176712.8|615
1756401900000|2025-08-28 17:25:00|176861.4|176771.4|176877.5|176747.5|176931.4|176829.6|176860.5|176745|547
1756402200000|2025-08-28 17:30:00|176885.1|176755.1|176890.3|176800.3|176930.9|176816.5|176875|176745|435
1756402500000|2025-08-28 17:35:00|176896.7|176806.7|176941.1|176851.1|176949.1|176859.1|176865|176751|507
1756402800000|2025-08-28 17:40:00|176932.7|176842.7|176952.1|176862.1|177006.5|176889|176915.3|176816.4|823
1756403100000|2025-08-28 17:45:00|176953.5|176863.5|176912|176822|176968.4|176878.4|176886.8|176781.3|595
1756403400000|2025-08-28 17:50:00|176911.5|176821.5|176929.1|176839.1|176938.4|176848.4|176895.3|176805.3|340
1756403700000|2025-08-28 17:55:00|176926.8|176836.8|176965.1|176875.1|176986.4|176896.4|176924.8|176834.8|389
1756404000000|2025-08-28 18:00:00|176968.5|176878.5|176982|176892|176990|176900|176944.8|176854.8|476
1756404300000|2025-08-28 18:05:00|176989.8|176899.8|176987.7|176897.7|177018|176928|176972.2|176882.2|323
1756404600000|2025-08-28 18:10:00|176988.4|176898.4|176969.2|176879.2|177013.2|176923.2|176946.9|176856.9|494
1756404900000|2025-08-28 18:15:00|176961.6|176871.6|176973.3|176883.3|176985.5|176895.5|176928.9|176838.9|481
1756405200000|2025-08-28 18:20:00|176962.6|176872.6|176954.4|176864.4|176975.4|176885.4|176907.6|176817.6|429
1756405500000|2025-08-28 18:25:00|176959.4|176869.4|176951.7|176861.7|176988.9|176898.9|176948.5|176858.5|398
1756405800000|2025-08-28 18:30:00|176952.9|176862.9|176962|176872|176979.9|176889.9|176939.3|176849.3|416
1756406100000|2025-08-28 18:35:00|176964.4|176874.4|176995.6|176905.6|177011.4|176921.4|176956.6|176866.6|206
1756406400000|2025-08-28 18:40:00|176996.7|176906.7|176991.8|176901.8|177009.1|176919.1|176977.2|176887.2|311
1756406700000|2025-08-28 18:45:00|176988.5|176898.5|177002.7|176912.7|177033.5|176943.5|176987.9|176897.9|314
1756407000000|2025-08-28 18:50:00|177003.1|176913.1|176942.9|176852.9|177012.3|176922.3|176942.9|176852.9|324
1756407300000|2025-08-28 18:55:00|176949|176859|176923.4|176833.4|176952.4|176862.4|176910.8|176820.8|375
1756407600000|2025-08-28 19:00:00|176937.7|176847.7|177016.8|176886.8|177018.8|176897.7|176928.7|176812|317
1756407900000|2025-08-28 19:05:00|177015.5|176885.5|177038.1|176908.1|177038.1|176908.1|176998.4|176868.4|212
1756408200000|2025-08-28 19:10:00|177036.8|176906.8|177006|176876|177037.3|176907.3|176997.8|176867.8|206
1756408500000|2025-08-28 19:15:00|177001.7|176871.7|176993.1|176863.1|177024.3|176904.7|176978.2|176863.1|167
1756408800000|2025-08-28 19:20:00|176994.5|176864.5|177004|176874|177006.7|176876.7|176957.8|176827.8|234
1756409100000|2025-08-28 19:25:00|176999.4|176869.4|176996.1|176866.1|177027.1|176897.1|176988.9|176858.9|162
1756409400000|2025-08-28 19:30:00|176998.7|176868.7|176989.1|176859.1|177030|176900|176987.9|176857.9|262
1756409700000|2025-08-28 19:35:00|176992.6|176862.6|177004.3|176874.3|177019|176903|176979.8|176852.7|129
1756410000000|2025-08-28 19:40:00|177001.9|176871.9|177008.6|176878.6|177016.8|176899|176966|176856.3|158
1756410300000|2025-08-28 19:45:00|177006.3|176876.3|177034.4|176904.4|177071.9|176941.9|176996.3|176876.3|154
1756410600000|2025-08-28 19:50:00|177027.4|176897.4|177021.6|176891.6|177035.1|176905.1|177014.6|176884.6|220
1756410900000|2025-08-28 19:55:00|177024.2|176894.2|176993.4|176903.4|177036.6|176941|176991|176881.8|199
1756411200000|2025-08-28 20:00:00|176990.1|176900.1|176996.9|176866.9|177016.7|176900.1|176978.5|176863|119
1756411500000|2025-08-28 20:05:00|176994.3|176864.3|177000.3|176870.3|177027.2|176933.3|176991|176861|35
1756411800000|2025-08-28 20:10:00|177014.2|176884.2|177020.5|176890.5|177035.6|176911.6|176994.9|176879.4|102
1756412100000|2025-08-28 20:15:00|177018.6|176888.6|177031.8|176901.8|177038.2|176908.2|177002.5|176872.5|38
1756412400000|2025-08-28 20:20:00|177029.8|176899.8|177074.2|176944.2|177074.3|176944.3|177029.8|176899.8|38
1756412700000|2025-08-28 20:25:00|177073.1|176943.1|177085.1|176955.1|177085.1|176955.1|177073.1|176943.1|22
1756413000000|2025-08-28 20:30:00|177085.5|176955.5|177094.3|176964.3|177097.3|176967.3|177080.8|176950.8|21
1756413300000|2025-08-28 20:35:00|177097.3|176967.3|177157.7|177027.7|177163.6|177033.6|177093|176963|46
1756413600000|2025-08-28 20:40:00|177159.1|177029.1|177159.5|177029.5|177165.4|177035.4|177150.8|177020.8|19
1756413900000|2025-08-28 20:45:00|177162.5|177032.5|177096.6|176966.6|177215.1|177039.9|177063.1|176933.1|69
1756414200000|2025-08-28 20:50:00|177165.5|176896.1|177096.5|176966.5|177172.2|176966.5|177080|176890.5|24
1756414500000|2025-08-28 20:55:00|177220.5|176878.5|177245.8|176903.8|177245.8|176972.4|176905.3|176727|54
1756414800000|2025-08-28 21:00:00|177260.1|176918.1|177170.9|176828.9|177263.2|176921.2|177170.9|176828.9|3
1756418400000|2025-08-28 22:00:00|177164|176822|177217.8|176875.8|177308.5|176966.5|177048.5|176706.5|66
1756418700000|2025-08-28 22:05:00|177217.2|176875.2|177243.5|176901.5|177308.5|176966.5|177171|176829|27
1756419000000|2025-08-28 22:10:00|177197.3|176855.3|177246|176904|177308.5|176966.5|177169.5|176827.5|25
1756419300000|2025-08-28 22:15:00|177234.3|176892.3|177232.5|176890.5|177246|176904|177170|176828|57
1756419600000|2025-08-28 22:20:00|177207|176865|177187.5|176845.5|177248.4|176906.4|177170.5|176828.5|37
1756419900000|2025-08-28 22:25:00|177181|176839|177247.2|176905.2|177250.9|176908.9|177179.5|176837.5|35
1756420200000|2025-08-28 22:30:00|177247.8|176905.8|177234.3|176892.3|177255.4|176913.4|177192.5|176850.5|105
1756420500000|2025-08-28 22:35:00|177252.4|176910.4|177233|176891|177252.4|176910.4|177210.5|176868.5|107
1756420800000|2025-08-28 22:40:00|177221|176879|177219.6|176877.6|177235.9|176893.9|177202.5|176860.5|158
1756421100000|2025-08-28 22:45:00|177218.1|176876.1|177219|176877|177227.7|176885.7|177198.5|176856.5|129
1756421400000|2025-08-28 22:50:00|177213.5|176871.5|177218.4|176876.4|177222.6|176880.6|177194|176852|54
1756421700000|2025-08-28 22:55:00|177219.4|176877.4|177209|176867|177236.4|176894.4|177196|176854|79
1756422000000|2025-08-28 23:00:00|177208.5|176866.5|176991.5|176861.5|177208.5|176866.5|176984|176727.3|30
1756422300000|2025-08-28 23:05:00|177032.2|176763.5|176961.7|176831.7|177032.2|176860.6|176932.8|176763.5|20
1756422600000|2025-08-28 23:10:00|177007.5|176788.9|176942.9|176812.9|177010.3|176830.2|176942.9|176781.9|27
1756422900000|2025-08-28 23:15:00|176960.2|176830.2|176998.4|176787.1|177002.6|176831.7|176930.4|176787.1|17
1756423200000|2025-08-28 23:20:00|176957|176827|177006.5|176780.4|177007.1|176836|176931|176779.4|24
1756423500000|2025-08-28 23:25:00|176950.3|176820.3|176968.4|176838.4|177031.9|176840.9|176931|176777.7|25
1756423800000|2025-08-28 23:30:00|176964|176834|176971.2|176841.2|177012|176844.4|176964|176758.8|18
1756424100000|2025-08-28 23:35:00|177012|176780|177003.9|176774.7|177012|176843.4|176968.4|176774.4|13
1756424400000|2025-08-28 23:40:00|176971.3|176841.3|176972.7|176842.7|177001.3|176842.7|176971|176778|18
1756424700000|2025-08-28 23:45:00|176959.9|176829.9|176996.9|176783.5|177000.6|176839.1|176959.9|176780.3|14
1756425000000|2025-08-28 23:50:00|176969|176839|176930.2|176800.2|177004.8|176859.5|176915.1|176781.1|383
1756425300000|2025-08-28 23:55:00|176929.7|176799.7|176945.2|176815.2|176945.2|176815.2|176916.6|176786.6|105
1756425600000|2025-08-29 00:00:00|176931.1|176801.1|176934.6|176804.6|176956.5|176826.5|176925.2|176795.2|340
1756425900000|2025-08-29 00:05:00|176927.3|176797.3|176972.8|176842.8|176977.5|176847.5|176915.4|176785.4|103
1756426200000|2025-08-29 00:10:00|176969.1|176839.1|176968.1|176838.1|176976|176846|176939.7|176809.7|236
1756426500000|2025-08-29 00:15:00|176957.8|176827.8|176960.3|176830.3|176974.7|176844.7|176940|176810|200
1756426800000|2025-08-29 00:20:00|176948.8|176818.8|176964.9|176834.9|176966.6|176836.6|176947.8|176817.8|128
1756427100000|2025-08-29 00:25:00|176967|176837|176958.5|176828.5|176967|176837|176936|176806|165
1756427400000|2025-08-29 00:30:00|176953.8|176823.8|176959.2|176829.2|176964.3|176834.3|176946|176816|200
1756427700000|2025-08-29 00:35:00|176948.5|176818.5|176965.1|176835.1|176966.7|176836.7|176946.3|176816.3|260
1756428000000|2025-08-29 00:40:00|176953.4|176823.4|176965|176835|176986.5|176856.5|176947.4|176817.4|284
1756428300000|2025-08-29 00:45:00|176956.2|176826.2|176960.1|176830.1|176967.5|176837.5|176935.5|176805.5|362
1756428600000|2025-08-29 00:50:00|176954.2|176824.2|176968.5|176838.5|176968.5|176838.5|176935.4|176805.4|235
1756428900000|2025-08-29 00:55:00|176958.6|176828.6|176951.9|176821.9|176967.2|176837.2|176944|176814|21
1756429200000|2025-08-29 01:00:00|176952.5|176822.5|176952.6|176822.6|176953.6|176823.6|176937.1|176807.1|43
1756429500000|2025-08-29 01:05:00|176952.5|176822.5|177060.3|176930.3|177065.2|176935.2|176942.9|176812.9|45
1756429800000|2025-08-29 01:10:00|177055.9|176925.9|177032.2|176902.2|177065.1|176935.1|177019.1|176889.1|344
1756430100000|2025-08-29 01:15:00|177025|176895|177128.8|176998.8|177130.8|177000.8|177025|176895|52
1756430400000|2025-08-29 01:20:00|177174.1|177084.1|177291.2|177161.2|177296.1|177166.1|177174.1|177063.1|52
1756430700000|2025-08-29 01:25:00|177291.9|177161.9|177283.8|177153.8|177319.7|177189.7|177283.6|177153.6|87
1756431000000|2025-08-29 01:30:00|177283|177153|177200.2|177070.2|177298.6|177168.6|177187.9|177057.9|139
1756431300000|2025-08-29 01:35:00|177195.8|177065.8|177223.9|177093.9|177231.4|177101.4|177179.6|177049.6|62
1756431600000|2025-08-29 01:40:00|177221.9|177091.9|177147.1|177017.1|177221.9|177091.9|177146.2|177016.2|105
1756431900000|2025-08-29 01:45:00|177145.6|177015.6|177211.8|177081.8|177217.9|177087.9|177138.9|177008.9|79
1756432200000|2025-08-29 01:50:00|177214.8|177084.8|177300|177170|177307.4|177177.4|177213.5|177083.5|119
1756432500000|2025-08-29 01:55:00|177292.6|177162.6|177221.5|177091.5|177309.5|177179.5|177208|177078|212
1756432800000|2025-08-29 02:00:00|177227.5|177097.5|177201.3|177071.3|177227.5|177097.5|177191|177061|184
1756433100000|2025-08-29 02:05:00|177195.2|177065.2|177228.5|177098.5|177251|177121|177194.5|177064.5|47
1756433400000|2025-08-29 02:10:00|177232|177102|177202.9|177072.9|177256.9|177102|177202.9|177048.4|20
1756433700000|2025-08-29 02:15:00|177204.5|177074.5|177197|177067|177204.5|177074.5|177193|177063|22
1756434000000|2025-08-29 02:20:00|177197.4|177067.4|177210.3|177080.3|177257.6|177098.4|177197.4|177056.7|35
1756434300000|2025-08-29 02:25:00|177210.2|177080.2|177215.9|177085.9|177253.4|177089.2|177208|177030|23
1756434600000|2025-08-29 02:30:00|177216|177086|177260.2|177130.2|177268|177138|177215.7|177085.7|163
1756434900000|2025-08-29 02:35:00|177255.2|177125.2|177225.2|177095.2|177280.8|177150.8|177225.2|177095.2|340
1756435200000|2025-08-29 02:40:00|177225.1|177095.1|177258.3|177128.3|177267.9|177137.9|177225.1|177095.1|169
1756435500000|2025-08-29 02:45:00|177262.4|177132.4|177250.8|177120.8|177272.1|177142.1|177236.3|177106.3|126
1756435800000|2025-08-29 02:50:00|177250|177120|177259.8|177129.8|177278.4|177148.4|177241.6|177111.6|448
1756436100000|2025-08-29 02:55:00|177266.5|177136.5|177331.2|177201.2|177335.1|177205.1|177259.7|177129.7|193
1756436400000|2025-08-29 03:00:00|177331.4|177201.4|177333.5|177203.5|177341.3|177211.3|177320.3|177190.3|51
1756436700000|2025-08-29 03:05:00|177332.8|177202.8|177333.3|177203.3|177343|177213|177290|177160|67
1756437000000|2025-08-29 03:10:00|177328|177198|177341.8|177211.8|177345.8|177215.8|177314.1|177184.1|34
1756437300000|2025-08-29 03:15:00|177337.7|177207.7|177340.1|177210.1|177350.4|177220.4|177331.4|177201.4|20
1756437600000|2025-08-29 03:20:00|177337.2|177207.2|177339.4|177209.4|177341|177211|177320.8|177190.8|21
1756437900000|2025-08-29 03:25:00|177341.9|177211.9|177342.2|177212.2|177349.6|177219.6|177331|177201|17
1756438200000|2025-08-29 03:30:00|177338.6|177208.6|177348.9|177218.9|177351.2|177221.2|177337.8|177207.8|17
1756438500000|2025-08-29 03:35:00|177346.5|177216.5|177343.6|177213.6|177349.2|177219.2|177328.6|177198.6|22
1756438800000|2025-08-29 03:40:00|177338.3|177208.3|177339.5|177209.5|177341.6|177211.6|177317.2|177187.2|18
1756439100000|2025-08-29 03:45:00|177342|177212|177329.8|177199.8|177342.7|177212.7|177307.4|177177.4|33
1756439400000|2025-08-29 03:50:00|177332.6|177202.6|177341.1|177211.1|177343.1|177213.1|177326|177196|27
1756439700000|2025-08-29 03:55:00|177335.9|177205.9|177340.2|177210.2|177340.5|177210.5|177323|177193|36
1756440000000|2025-08-29 04:00:00|177345.2|177215.2|177343.1|177213.1|177345.2|177215.2|177328.9|177198.9|30
1756440300000|2025-08-29 04:05:00|177350.4|177220.4|177327.6|177197.6|177350.4|177220.4|177319.2|177189.2|24
1756440600000|2025-08-29 04:10:00|177332.8|177202.8|177317.6|177187.6|177332.8|177202.8|177279|177149|120
1756440900000|2025-08-29 04:15:00|177311.9|177181.9|177320.7|177190.7|177327.3|177197.3|177311.9|177181.9|51
1756441200000|2025-08-29 04:20:00|177323.4|177193.4|177328.6|177198.6|177333.9|177203.9|177321.2|177191.2|20
1756441500000|2025-08-29 04:25:00|177331.8|177201.8|177327.9|177197.9|177333.5|177203.5|177321.1|177191.1|25
1756441800000|2025-08-29 04:30:00|177327.6|177197.6|177330.1|177200.1|177343.2|177213.2|177318.5|177188.5|32
1756442100000|2025-08-29 04:35:00|177334.7|177204.7|177270.3|177140.3|177336.4|177206.4|177265.4|177135.4|46
1756442400000|2025-08-29 04:40:00|177268.9|177138.9|177235|177105|177268.9|177138.9|177231.5|177101.5|69
1756442700000|2025-08-29 04:45:00|177234.6|177104.6|177199.4|177069.4|177244.6|177114.6|177191.3|177061.3|46
1756443000000|2025-08-29 04:50:00|177198.2|177068.2|177217.1|177087.1|177223|177093|177184.5|177054.5|214
1756443300000|2025-08-29 04:55:00|177222.6|177092.6|177186.1|177056.1|177222.6|177092.6|177186.1|177056.1|56
1756443600000|2025-08-29 05:00:00|177169.9|177079.9|177165.3|177075.3|177175.9|177084.2|177144.8|177045.9|92
1756443900000|2025-08-29 05:05:00|177163.8|177073.8|177196|177066|177203.8|177083.6|177152|177040.6|317
1756444200000|2025-08-29 05:10:00|177197.1|177067.1|177191.9|177061.9|177211|177081|177178.7|177048.7|255
1756444500000|2025-08-29 05:15:00|177190.4|177060.4|177234.2|177104.2|177239.7|177109.7|177181.1|177051.1|73
1756444800000|2025-08-29 05:20:00|177229.1|177099.1|177234.9|177104.9|177260.8|177130.8|177229.1|177099.1|32
1756445100000|2025-08-29 05:25:00|177233.8|177103.8|177330.2|177200.2|177341.6|177211.6|177214.1|177098|95
1756445400000|2025-08-29 05:30:00|177329.7|177199.7|177320.5|177190.5|177341.8|177211.8|177308.5|177178.5|154
1756445700000|2025-08-29 05:35:00|177324.4|177194.4|177342.1|177212.1|177342.5|177212.5|177323.2|177193.2|41
1756446000000|2025-08-29 05:40:00|177329.2|177199.2|177322.4|177192.4|177344.5|177214.5|177309.3|177179.3|65
1756446300000|2025-08-29 05:45:00|177323.5|177193.5|177334.4|177204.4|177340.4|177210.4|177293.2|177163.2|105
1756446600000|2025-08-29 05:50:00|177333|177203|177330.7|177200.7|177343.9|177213.9|177327.5|177197.5|62
1756446900000|2025-08-29 05:55:00|177333|177203|177306.2|177176.2|177333|177203|177274.7|177165.9|70
1756447200000|2025-08-29 06:00:00|177306.3|177176.3|177221|177131|177314|177211.6|177208.3|177106|192
1756447500000|2025-08-29 06:05:00|177220.3|177130.3|177133.1|177043.1|177264.9|177161.3|177121.8|177031.8|316
1756447800000|2025-08-29 06:10:00|177130.4|177040.4|177132|177042|177147.8|177057.8|177038.4|176948.4|474
1756448100000|2025-08-29 06:15:00|177127.5|177037.5|177150.2|177060.2|177198.3|177108.3|177108.7|177018.7|589
1756448400000|2025-08-29 06:20:00|177146.9|177056.9|177190.3|177100.3|177218.6|177128.6|177120.2|177030.2|307
1756448700000|2025-08-29 06:25:00|177186.7|177096.7|177249.7|177159.7|177272.3|177182.3|177177.7|177087.7|442
1756449000000|2025-08-29 06:30:00|177251.1|177161.1|177255.2|177165.2|177273.4|177183.4|177176.9|177086.9|241
1756449300000|2025-08-29 06:35:00|177252|177162|177280.5|177190.5|177351.9|177261.9|177242.5|177152.5|338
1756449600000|2025-08-29 06:40:00|177275.5|177185.5|177226.2|177136.2|177287.5|177189.7|177215.1|177125.1|340
1756449900000|2025-08-29 06:45:00|177222.5|177132.5|177257.8|177167.8|177285.3|177195.3|177203.8|177105.7|301
1756450200000|2025-08-29 06:50:00|177254.6|177164.6|177258.3|177168.3|177283.1|177193.1|177241.1|177151.1|146
1756450500000|2025-08-29 06:55:00|177259.7|177169.7|177239.9|177149.9|177294.1|177204.1|177233.8|177143.8|134
1756450800000|2025-08-29 07:00:00|177251.2|177161.2|177387.4|177297.4|177399.6|177309.6|177221.2|177130.1|588
1756451100000|2025-08-29 07:05:00|177382.9|177292.9|177344|177254|177403.5|177293.8|177318.9|177228.9|379
1756451400000|2025-08-29 07:10:00|177336.6|177246.6|177358.1|177268.1|177375.9|177280.8|177317.5|177227.5|332
1756451700000|2025-08-29 07:15:00|177356.3|177266.3|177388.8|177298.8|177410.6|177320.6|177335.5|177228.6|381
1756452000000|2025-08-29 07:20:00|177388.4|177298.4|177509.4|177419.4|177540.3|177450.3|177388.4|177298.4|450
1756452300000|2025-08-29 07:25:00|177509.1|177419.1|177584.1|177494.1|177604|177514|177504.7|177393.5|314
1756452600000|2025-08-29 07:30:00|177574.2|177484.2|177745.9|177655.9|177749.5|177659.5|177574.2|177484.2|295
1756452900000|2025-08-29 07:35:00|177749|177659|177582.9|177492.9|177759.1|177662|177551.2|177461.2|271
1756453200000|2025-08-29 07:40:00|177585.8|177495.8|177588.7|177498.7|177611.9|177521.9|177560.8|177470.8|210
1756453500000|2025-08-29 07:45:00|177589.4|177499.4|177539.3|177449.3|177589.4|177499.4|177481.5|177391.5|329
1756453800000|2025-08-29 07:50:00|177540.6|177450.6|177378|177288|177556.4|177453.1|177369|177262.2|327
1756454100000|2025-08-29 07:55:00|177369.1|177279.1|177358.9|177268.9|177372.3|177282.3|177309.2|177219.2|411
1756454400000|2025-08-29 08:00:00|177353.6|177263.6|177370.1|177280.1|177385.9|177295.9|177305.8|177215.8|465
1756454700000|2025-08-29 08:05:00|177371|177281|177463.9|177373.9|177471.9|177381.9|177362.5|177272.5|320
1756455000000|2025-08-29 08:10:00|177468.7|177378.7|177622.5|177532.5|177662.6|177572.6|177429.2|177339.2|369
1756455300000|2025-08-29 08:15:00|177618.9|177528.9|177679.4|177589.4|177679.7|177589.7|177570.6|177480.6|513
1756455600000|2025-08-29 08:20:00|177675.4|177585.4|177794.4|177664.4|177802.3|177692.5|177656|177566|340
1756455900000|2025-08-29 08:25:00|177793.1|177663.1|177605.2|177515.2|177797.4|177684.4|177582.3|177471|431
1756456200000|2025-08-29 08:30:00|177604.2|177514.2|177523.3|177433.3|177622.4|177520|177494.5|177404.5|467
1756456500000|2025-08-29 08:35:00|177521.4|177431.4|177529.8|177439.8|177537.1|177447.1|177489.7|177399.7|356
1756456800000|2025-08-29 08:40:00|177527|177437|177540.7|177450.7|177564.6|177474.6|177521.3|177431.3|306
1756457100000|2025-08-29 08:45:00|177543.9|177453.9|177488|177398|177564.4|177468.9|177469.7|177379.7|641
1756457400000|2025-08-29 08:50:00|177490.5|177400.5|177567.4|177477.4|177570.1|177480.1|177477.6|177387.6|335
1756457700000|2025-08-29 08:55:00|177578.9|177488.9|177651.6|177561.6|177667.1|177577.1|177545.2|177455.2|516
1756458000000|2025-08-29 09:00:00|177659.6|177569.6|177732.7|177642.7|177783.6|177693.6|177624.5|177518.2|590
1756458300000|2025-08-29 09:05:00|177732|177642|177772.1|177682.1|177803.3|177713.3|177709.5|177619.5|583
1756458600000|2025-08-29 09:10:00|177765.8|177675.8|177668.5|177578.5|177814.6|177697.4|177664.8|177574.8|349
1756458900000|2025-08-29 09:15:00|177669.2|177579.2|177646|177556|177669.7|177579.7|177632.9|177542.9|297
1756459200000|2025-08-29 09:20:00|177647.8|177557.8|177601.3|177511.3|177652.1|177562.1|177591.9|177501.9|379
1756459500000|2025-08-29 09:25:00|177603.6|177513.6|177600.5|177510.5|177613.2|177523.2|177569.1|177479.1|294
1756459800000|2025-08-29 09:30:00|177599.3|177509.3|177754.4|177664.4|177771.7|177681.7|177583.3|177493.3|600
1756460100000|2025-08-29 09:35:00|177753.9|177663.9|177702.3|177612.3|177771.4|177681.4|177681.7|177591.7|418
1756460400000|2025-08-29 09:40:00|177699.6|177609.6|177619.4|177529.4|177732.9|177642.9|177608.3|177498.7|355
1756460700000|2025-08-29 09:45:00|177615.3|177525.3|177556.9|177466.9|177633.1|177543.1|177541.8|177441.6|814
1756461000000|2025-08-29 09:50:00|177554.7|177464.7|177529.2|177439.2|177566.3|177476.3|177520.7|177430.7|439
1756461300000|2025-08-29 09:55:00|177525.6|177435.6|177581.6|177491.6|177586.8|177496.8|177521.3|177417.8|556
1756461600000|2025-08-29 10:00:00|177579.3|177489.3|177632.3|177542.3|177669.3|177579.3|177564.1|177474.1|622
1756461900000|2025-08-29 10:05:00|177629.2|177539.2|177653.3|177563.3|177671.2|177581.2|177627.5|177537.5|238
1756462200000|2025-08-29 10:10:00|177658|177568|177646.6|177556.6|177659.8|177569.8|177584.5|177489.8|577
1756462500000|2025-08-29 10:15:00|177647.1|177557.1|177607.6|177517.6|177664.9|177574.9|177567.6|177465.6|366
1756462800000|2025-08-29 10:20:00|177604.6|177514.6|177613.1|177523.1|177653.3|177563.3|177567.4|177477.4|227
1756463100000|2025-08-29 10:25:00|177611.1|177521.1|177600.5|177510.5|177612.8|177522.8|177580|177490|188
1756463400000|2025-08-29 10:30:00|177594.6|177504.6|177591.3|177501.3|177622.9|177532.9|177587.8|177497.8|200
1756463700000|2025-08-29 10:35:00|177595.9|177505.9|177579.6|177489.6|177603.5|177513.5|177577.4|177487.4|146
1756464000000|2025-08-29 10:40:00|177577.4|177487.4|177592.6|177502.6|177603.8|177513.8|177575.3|177485.3|185
1756464300000|2025-08-29 10:45:00|177594.4|177504.4|177592.3|177502.3|177602.6|177512.6|177581.9|177491.9|114
1756464600000|2025-08-29 10:50:00|177594.3|177504.3|177594.9|177504.9|177608.5|177518.5|177576.1|177486.1|115
1756464900000|2025-08-29 10:55:00|177591.9|177501.9|177609.1|177519.1|177672.6|177582.6|177580|177490|547
1756465200000|2025-08-29 11:00:00|177605.6|177515.6|177474.5|177384.5|177615.2|177525.2|177458.6|177368.6|411
1756465500000|2025-08-29 11:05:00|177472.8|177382.8|177511.1|177421.1|177565.8|177475.8|177437.6|177347.6|477
1756465800000|2025-08-29 11:10:00|177522.2|177432.2|177557.9|177467.9|177576|177486|177513|177421.6|558
1756466100000|2025-08-29 11:15:00|177556|177466|177550.2|177460.2|177556|177466|177525.4|177435.4|260
1756466400000|2025-08-29 11:20:00|177549|177459|177651.8|177561.8|177659.6|177569.6|177532.2|177442.2|267
1756466700000|2025-08-29 11:25:00|177652.7|177562.7|177622.4|177532.4|177658.4|177568.4|177585.7|177495.7|499
1756467000000|2025-08-29 11:30:00|177617.1|177527.1|177461.5|177371.5|177634|177544|177448.5|177358.5|572
1756467300000|2025-08-29 11:35:00|177462.7|177372.7|177387.8|177297.8|177474.2|177384.2|177377|177287|284
1756467600000|2025-08-29 11:40:00|177390.2|177300.2|177408.9|177318.9|177424.6|177334.6|177387.2|177297.2|209
1756467900000|2025-08-29 11:45:00|177409.6|177319.6|177385.3|177295.3|177443.8|177347.7|177374.5|177282.5|572
1756468200000|2025-08-29 11:50:00|177382.7|177292.7|177377|177287|177455.3|177365.3|177341.9|177251.9|817
1756468500000|2025-08-29 11:55:00|177369.7|177279.7|177248.6|177118.6|177376.2|177286.2|177213.3|177109.1|298
1756468800000|2025-08-29 12:00:00|177251.1|177121.1|177223.1|177133.1|177265.5|177163.2|177183.3|177087.4|144
1756469100000|2025-08-29 12:05:00|177228.3|177138.3|177402.4|177312.4|177446.7|177356.7|177223|177133|400
1756469400000|2025-08-29 12:10:00|177380.6|177290.6|177423.9|177333.9|177493.8|177402.1|177371.9|177273.3|470
1756469700000|2025-08-29 12:15:00|177422.8|177332.8|177379.6|177289.6|177455.8|177360.4|177355|177259.8|460
1756470000000|2025-08-29 12:20:00|177378.6|177288.6|177362.6|177272.6|177398.9|177308.9|177295.5|177205.5|496
1756470300000|2025-08-29 12:25:00|177356.4|177266.4|177369.2|177239.2|177430.2|177318.6|177318.2|177211.4|320
1756470600000|2025-08-29 12:30:00|177472.1|177225.7|177273.1|177183.1|177514.6|177346.9|177261|177171|424
1756470900000|2025-08-29 12:35:00|177275.7|177185.7|177139.5|177049.5|177316.1|177207.3|177127.1|177031.1|809
1756471200000|2025-08-29 12:40:00|177141.9|177051.9|177205.6|177115.6|177241.3|177151.3|177132.2|177042.2|603
1756471500000|2025-08-29 12:45:00|177206.6|177116.6|177218.1|177128.1|177229.5|177139.5|177119.7|177029.7|484
1756471800000|2025-08-29 12:50:00|177220.8|177130.8|177223.4|177133.4|177255.1|177165.1|177132.6|177042.6|645
1756472100000|2025-08-29 12:55:00|177226|177136|177186.6|177096.6|177325.3|177223|177116.3|177026.3|863
1756472400000|2025-08-29 13:00:00|177182.7|177092.7|177191.3|177101.3|177210.5|177120.5|177124.7|177034.7|708
1756472700000|2025-08-29 13:05:00|177194.2|177104.2|177246.9|177156.9|177337.2|177241.1|177185.3|177095.3|697
1756473000000|2025-08-29 13:10:00|177250.4|177160.4|177184.8|177054.8|177273.3|177168|177145|177047.5|537
1756473300000|2025-08-29 13:15:00|177186.7|177056.7|177165.8|177075.8|177191.4|177093.2|177110.6|177020.6|516
1756473600000|2025-08-29 13:20:00|177161.9|177071.9|177111.5|177021.5|177168.8|177078.8|177052.7|176962.7|852
1756473900000|2025-08-29 13:25:00|177108.8|177018.8|177150.2|177060.2|177192.1|177102.1|177061.6|176971.6|566
1756474200000|2025-08-29 13:30:00|177138.4|177048.4|176981.5|176891.5|177159.2|177065.7|176974.8|176884.8|604
1756474500000|2025-08-29 13:35:00|176978.7|176888.7|177045.1|176955.1|177108.2|177007.1|176974.1|176884.1|443
1756474800000|2025-08-29 13:40:00|177035.9|176945.9|176988.3|176898.3|177049.5|176945.9|176960.7|176866.3|185
1756475100000|2025-08-29 13:45:00|176992.2|176902.2|177078.9|176988.9|177136.7|177046.5|176988.3|176873.7|643
1756475400000|2025-08-29 13:50:00|177071.8|176981.8|177042.8|176912.8|177152.1|177060.6|177005.7|176883.1|761
1756475700000|2025-08-29 13:55:00|177037.7|176907.7|176992.2|176773.3|177059.5|176969.5|176891.2|176734.9|387
1756476000000|2025-08-29 14:00:00|176950.6|176820.6|176853.5|176763.5|176956.7|176826.7|176834.9|176728.1|413
1756476300000|2025-08-29 14:05:00|176856.6|176766.6|176904.4|176814.4|177015.6|176925.6|176839.2|176749.2|820
1756476600000|2025-08-29 14:10:00|176893.1|176803.1|176929.7|176839.7|177001.3|176911.3|176817.2|176727.2|807
1756476900000|2025-08-29 14:15:00|176930|176840|176952|176862|176997.1|176907.1|176870.9|176780.9|831
1756477200000|2025-08-29 14:20:00|176956.7|176866.7|176883.2|176793.2|176972.2|176882.2|176866.4|176772.8|818
1756477500000|2025-08-29 14:25:00|176884|176794|176828.4|176738.4|176991.8|176899.4|176828|176738|933
1756477800000|2025-08-29 14:30:00|176824.6|176734.6|176677.6|176587.6|176840.7|176750.7|176552.1|176440.9|664
1756478100000|2025-08-29 14:35:00|176709.4|176619.4|176691.5|176601.5|176762.7|176672.7|176681.4|176591.4|591
1756478400000|2025-08-29 14:40:00|176688.3|176598.3|176882|176792|176882.1|176792.1|176687.1|176597.1|731
1756478700000|2025-08-29 14:45:00|176865.9|176775.9|177034.9|176944.9|177058|176968|176852.9|176762.9|771
1756479000000|2025-08-29 14:50:00|177025.6|176935.6|176963|176873|177040.2|176950.2|176892.5|176802.5|672
1756479300000|2025-08-29 14:55:00|176955.4|176865.4|177015.8|176925.8|177077.8|176987.8|176947.9|176857.9|774
1756479600000|2025-08-29 15:00:00|177019.9|176929.9|176742.9|176652.9|177019.9|176929.9|176716.9|176616.9|609
1756479900000|2025-08-29 15:05:00|176741.5|176651.5|176837|176747|176897.8|176807.8|176737.9|176647.9|589
1756480200000|2025-08-29 15:10:00|176833.1|176743.1|176782|176692|176840.4|176750.4|176747.4|176657.4|423
1756480500000|2025-08-29 15:15:00|176785.3|176695.3|176751.8|176661.8|176801.6|176711.6|176736.7|176640.2|540
1756480800000|2025-08-29 15:20:00|176754.7|176664.7|176654.4|176564.4|176763.8|176673.8|176646.8|176547.4|700
1756481100000|2025-08-29 15:25:00|176662.1|176572.1|176738.1|176648.1|176770.9|176680.9|176649.7|176559.7|680
1756481400000|2025-08-29 15:30:00|176738.4|176648.4|176640.1|176550.1|176738.4|176648.4|176629.8|176539.8|627
1756481700000|2025-08-29 15:35:00|176640.6|176550.6|176652.4|176562.4|176671.2|176581.2|176623.7|176533.7|767
1756482000000|2025-08-29 15:40:00|176658.3|176568.3|176601.2|176511.2|176672|176582|176586.4|176496.4|834
1756482300000|2025-08-29 15:45:00|176598.3|176508.3|176605|176515|176620.7|176530.7|176574.9|176484.9|839
1756482600000|2025-08-29 15:50:00|176608.3|176518.3|176594.8|176504.8|176633.2|176526.5|176573.8|176483.8|551
1756482900000|2025-08-29 15:55:00|176600.7|176510.7|176607|176517|176620|176530|176579.2|176489.2|704
1756483200000|2025-08-29 16:00:00|176613.2|176523.2|176611.9|176521.9|176678.9|176578.8|176604.4|176514.4|780
1756483500000|2025-08-29 16:05:00|176607.4|176517.4|176605.8|176515.8|176627.3|176537.3|176580.3|176473|553
1756483800000|2025-08-29 16:10:00|176600.1|176510.1|176620.9|176490.9|176640.2|176518.3|176581.4|176485|537
1756484100000|2025-08-29 16:15:00|176626.5|176496.5|176587.7|176457.7|176638.2|176513.6|176555.9|176425.9|488
1756484400000|2025-08-29 16:20:00|176583.5|176453.5|176544|176414|176601.7|176471.7|176540.3|176410.3|639
1756484700000|2025-08-29 16:25:00|176549.5|176419.5|176570.1|176440.1|176577|176447|176485.4|176369.4|662
1756485000000|2025-08-29 16:30:00|176567.3|176437.3|176511.1|176381.1|176573.1|176443.1|176492.4|176373.4|715
1756485300000|2025-08-29 16:35:00|176512.1|176382.1|176497.9|176367.9|176522.6|176405.1|176458|176333.7|699
1756485600000|2025-08-29 16:40:00|176502|176372|176449.2|176319.2|176516.3|176386.3|176443.2|176313.2|474
1756485900000|2025-08-29 16:45:00|176452.5|176322.5|176506.7|176376.7|176516.2|176386.2|176437.1|176307.1|483
1756486200000|2025-08-29 16:50:00|176502.9|176372.9|176470.2|176340.2|176523.9|176393.9|176442.4|176318.9|508
1756486500000|2025-08-29 16:55:00|176476.1|176346.1|176488|176358|176491.5|176361.5|176460.7|176330.7|558
1756486800000|2025-08-29 17:00:00|176487.4|176357.4|176519.7|176389.7|176519.7|176389.7|176446.6|176324.8|382
1756487100000|2025-08-29 17:05:00|176515.2|176385.2|176498.3|176368.3|176525.2|176395.2|176496.1|176366.1|284
1756487400000|2025-08-29 17:10:00|176497.8|176367.8|176495.6|176365.6|176523|176393|176491.2|176361.2|437
1756487700000|2025-08-29 17:15:00|176496.5|176366.5|176474.2|176344.2|176521.3|176391.3|176463.6|176333.6|554
1756488000000|2025-08-29 17:20:00|176477.7|176347.7|176513.6|176383.6|176515.6|176385.6|176456.5|176326.5|397
1756488300000|2025-08-29 17:25:00|176514.1|176384.1|176487.6|176397.6|176523.9|176405.6|176470.7|176360.7|483
1756488600000|2025-08-29 17:30:00|176493.8|176403.8|176493.9|176363.9|176506|176411.2|176467.6|176358.5|505
1756488900000|2025-08-29 17:35:00|176494.6|176364.6|176482.1|176392.1|176498.7|176394.9|176457.6|176338.2|658
1756489200000|2025-08-29 17:40:00|176476|176386|176513.1|176383.1|176529.9|176421.8|176467.2|176377.2|505
1756489500000|2025-08-29 17:45:00|176514.3|176384.3|176529|176439|176531.9|176441.9|176476.2|176372.9|497
1756489800000|2025-08-29 17:50:00|176524.6|176434.6|176500|176410|176546.9|176439.3|176493.9|176394.1|256
1756490100000|2025-08-29 17:55:00|176496|176406|176532.4|176402.4|176538.9|176428.5|176489.2|176386.3|346
1756490400000|2025-08-29 18:00:00|176535.8|176405.8|176593.3|176503.3|176631.8|176524.2|176520|176405|562
1756490700000|2025-08-29 18:05:00|176596.6|176506.6|176569.8|176479.8|176619.9|176514.2|176565.6|176474.2|516
1756491000000|2025-08-29 18:10:00|176569.9|176479.9|176617|176487|176622.9|176511.3|176569.3|176465.3|434
1756491300000|2025-08-29 18:15:00|176621.8|176491.8|176591.1|176461.1|176622.8|176492.8|176587|176457|460
1756491600000|2025-08-29 18:20:00|176589.3|176459.3|176459|176329|176600.4|176470.4|176424.3|176302.6|676
1756491900000|2025-08-29 18:25:00|176465|176335|176477.1|176347.1|176479.6|176367.8|176444.7|176314.7|325
1756492200000|2025-08-29 18:30:00|176473.6|176343.6|176457.9|176327.9|176503.6|176373.6|176451|176321|295
1756492500000|2025-08-29 18:35:00|176460|176330|176438.9|176348.9|176464.9|176351.6|176406.7|176295.6|237
1756492800000|2025-08-29 18:40:00|176435.3|176345.3|176430|176340|176450.4|176356.3|176406.9|176311.8|410
1756493100000|2025-08-29 18:45:00|176426.8|176336.8|176395.4|176305.4|176436|176346|176388|176298|467
1756493400000|2025-08-29 18:50:00|176393.2|176303.2|176431.5|176341.5|176442.5|176352.5|176390.2|176300.2|462
1756493700000|2025-08-29 18:55:00|176430.6|176340.6|176424.6|176334.6|176456.5|176356.8|176405.4|176315.1|674
1756494000000|2025-08-29 19:00:00|176436.9|176346.9|176458.8|176328.8|176468.2|176349.5|176425.4|176311.7|616
1756494300000|2025-08-29 19:05:00|176454.3|176324.3|176465.5|176335.5|176466.3|176336.3|176444.6|176314.6|570
1756494600000|2025-08-29 19:10:00|176464.7|176334.7|176465.5|176335.5|176477.2|176347.2|176449.9|176319.9|389
1756494900000|2025-08-29 19:15:00|176466.8|176336.8|176465.4|176335.4|176476.8|176346.8|176460.1|176330.1|135
1756495200000|2025-08-29 19:20:00|176464|176334|176516.5|176386.5|176529.4|176399.4|176441|176311|292
1756495500000|2025-08-29 19:25:00|176509.7|176379.7|176503.3|176373.3|176517.2|176387.2|176502.2|176372.2|280
1756495800000|2025-08-29 19:30:00|176502.6|176372.6|176512.2|176382.2|176524.1|176394.1|176493.1|176363.1|747
1756496100000|2025-08-29 19:35:00|176511.3|176381.3|176508.9|176378.9|176524.3|176394.3|176501.3|176371.3|738
1756496400000|2025-08-29 19:40:00|176510.9|176380.9|176498.3|176368.3|176518.5|176388.5|176498.1|176368.1|728
1756496700000|2025-08-29 19:45:00|176501.1|176371.1|176480.8|176350.8|176513.9|176383.9|176475|176345|116
1756497000000|2025-08-29 19:50:00|176480.4|176350.4|176461.2|176331.2|176489|176381.5|176422.1|176298.7|180
1756497300000|2025-08-29 19:55:00|176459.9|176329.9|176453.1|176363.1|176486.9|176384.1|176449|176319|381
1756497600000|2025-08-29 20:00:00|176451|176361|176435|176305|176472.9|176361.4|176414.3|176284.3|175
1756497900000|2025-08-29 20:05:00|176438.7|176308.7|176423.7|176293.7|176467.1|176337.1|176412.6|176282.6|91
1756498200000|2025-08-29 20:10:00|176426.2|176296.2|176508.9|176378.9|176543.3|176413.3|176426.2|176296.2|111
1756498500000|2025-08-29 20:15:00|176510.2|176380.2|176522.7|176392.7|176543.8|176413.8|176496.2|176366.2|90
1756498800000|2025-08-29 20:20:00|176522.5|176392.5|176516.7|176386.7|176522.5|176392.5|176512.9|176382.9|18
1756499100000|2025-08-29 20:25:00|176516.5|176386.5|176508.6|176378.6|176529.4|176399.4|176476.4|176346.4|162
1756499400000|2025-08-29 20:30:00|176506|176376|176522.7|176392.7|176539.9|176409.9|176501.4|176371.4|131
1756499700000|2025-08-29 20:35:00|176515.1|176385.1|176527.9|176397.9|176534.4|176404.4|176507.3|176377.3|68
1756500000000|2025-08-29 20:40:00|176521.3|176391.3|176521.8|176391.8|176537.8|176407.8|176501.8|176371.8|284
1756500300000|2025-08-29 20:45:00|176531.1|176401.1|176702.9|176360.9|176734.2|176555.4|176517.1|176346|651
1756500600000|2025-08-29 20:50:00|176644.9|176514.9|176737.8|176395.8|176805.4|176583.5|176560.6|176343|990
1756500900000|2025-08-29 20:55:00|176668.9|176364.7|176772.4|176430.4|176859.1|176517.1|176563.1|176335.7|873
1756670400000|2025-08-31 20:00:00|176838.5|176496.5|176723.5|176326.5|176863.5|176496.5|176723.5|176326.5|3
1756670700000|2025-08-31 20:05:00|176883.5|176486.5|176723.5|176326.5|176883.5|176486.5|176723.5|176326.5|246
1756671600000|2025-08-31 20:20:00|176723.6|176326.6|176723.5|176326.5|176723.6|176326.6|176723.5|176326.5|2
1756671900000|2025-08-31 20:25:00|176883.5|176486.5|176723.5|176326.5|176883.5|176486.5|176723.5|176326.5|302
1756672200000|2025-08-31 20:30:00|176883.5|176486.5|176723.5|176326.5|176883.5|176486.5|176723.5|176326.5|540
1756672500000|2025-08-31 20:35:00|176776.9|176379.9|176723.5|176326.5|176883.5|176486.5|176723.5|176326.5|202
1756674000000|2025-08-31 21:00:00|176761|176364|176761|176364|176761|176364|176761|176364|1
1756675200000|2025-08-31 21:20:00|176736|176389|176736|176389|176736|176389|176736|176389|1
1756675800000|2025-08-31 21:30:00|176905|176563|176911|176569|176911|176569|176905|176563|2
1756676100000|2025-08-31 21:35:00|176916|176574|176911|176569|176916|176574|176907.5|176565.5|4
1756676700000|2025-08-31 21:45:00|176919.8|176577.8|176911|176569|176919.8|176577.8|176911|176569|2
1756677000000|2025-08-31 21:50:00|176924.3|176582.3|176929.4|176587.4|176932.9|176590.9|176922.6|176580.6|36
1756677300000|2025-08-31 21:55:00|176928.2|176586.2|176935.5|176593.5|176980.5|176638.5|176891.1|176549.1|30
1756677900000|2025-08-31 22:05:00|176858.2|176516.2|176733.5|176391.5|176858.2|176597.5|176727.5|176385.6|14
1756678200000|2025-08-31 22:10:00|176737.2|176395.2|176933.5|176591.5|176933.5|176591.5|176716.8|176374.8|18
1756678500000|2025-08-31 22:15:00|176889.8|176547.8|176889.8|176547.8|176933.5|176591.5|176888.7|176546.7|7
1756678800000|2025-08-31 22:20:00|176877|176535|176889.8|176547.8|176933.5|176591.5|176877|176535|7
1756679100000|2025-08-31 22:25:00|176873.6|176531.6|176889.8|176547.8|176889.8|176547.8|176872|176530|13
1756679400000|2025-08-31 22:30:00|176878.2|176536.2|176862.7|176520.7|176933.5|176591.5|176862.7|176520.7|16
1756679700000|2025-08-31 22:35:00|176889.8|176547.8|176889.8|176547.8|176889.8|176547.8|176858.1|176516.1|14
1756680000000|2025-08-31 22:40:00|176860.4|176518.4|176889.8|176547.8|177027.4|176685.4|176830.9|176488.9|20
1756680300000|2025-08-31 22:45:00|176848.3|176506.3|176889.8|176547.8|176933.5|176591.5|176847.3|176505.3|21
1756680600000|2025-08-31 22:50:00|176853.1|176511.1|176841.9|176499.9|176890.8|176548.8|176841.9|176499.9|19
1756680900000|2025-08-31 22:55:00|176836.4|176494.4|176846.3|176504.3|176933.5|176591.5|176808.7|176466.7|28
1756681200000|2025-08-31 23:00:00|176867.9|176525.9|176507.4|176377.4|176933.5|176591.5|176494.4|176316.1|192
1756681500000|2025-08-31 23:05:00|176512.9|176382.9|176519.2|176389.2|176563.5|176391.5|176485.2|176313.8|92
1756681800000|2025-08-31 23:10:00|176526|176396|176517.5|176387.5|176574.6|176397.3|176486|176309.7|55
1756682100000|2025-08-31 23:15:00|176507.7|176377.7|176517.6|176387.6|176517.7|176387.7|176507.7|176377.7|12
1756682400000|2025-08-31 23:20:00|176516.2|176386.2|176517.5|176387.5|176556.2|176389.1|176491.7|176330.4|28
1756682700000|2025-08-31 23:25:00|176516.7|176386.7|176520.3|176390.3|176530.4|176400.4|176512|176382|34
1756683000000|2025-08-31 23:30:00|176521.6|176391.6|176534.6|176404.6|176588.6|176417.5|176521.6|176377|28
1756683300000|2025-08-31 23:35:00|176530|176400|176528.2|176398.2|176540.5|176410.5|176528.2|176398.2|15
1756683600000|2025-08-31 23:40:00|176540.6|176410.6|176588.9|176381.9|176596.6|176414.7|176531.2|176365.3|22
1756683900000|2025-08-31 23:45:00|176595.5|176388.5|176602.5|176472.5|176622.6|176483.9|176533.2|176366.8|97
1756684200000|2025-08-31 23:50:00|176618.2|176488.2|176612.2|176482.2|176673|176494.7|176604.4|176455.2|27
1756684500000|2025-08-31 23:55:00|176611.7|176481.7|176596.4|176466.4|176634.4|176482|176571.8|176413.6|41
1756684800000|2025-09-01 00:00:00|176598.2|176468.2|176597.6|176467.6|176602.3|176472.3|176574.1|176444.1|57
1756685100000|2025-09-01 00:05:00|176586|176456|176594.9|176464.9|176604.2|176474.2|176560.8|176430.8|55
1756685400000|2025-09-01 00:10:00|176583.1|176453.1|176583.3|176453.3|176605.8|176475.8|176571|176441|84
1756685700000|2025-09-01 00:15:00|176578.8|176448.8|176551.1|176421.1|176586.7|176456.7|176526.9|176396.9|37
1756686000000|2025-09-01 00:20:00|176544.4|176414.4|176676.7|176546.7|176714.4|176584.4|176541.1|176411.1|61
1756686300000|2025-09-01 00:25:00|176679.7|176549.7|176679.7|176549.7|176701.7|176571.7|176673.1|176543.1|35
1756686600000|2025-09-01 00:30:00|176682.3|176552.3|176672.5|176542.5|176682.3|176552.3|176636.6|176474.5|90
1756686900000|2025-09-01 00:35:00|176667.7|176537.7|176638.5|176508.5|176702.2|176548.1|176633.1|176475.2|219
1756687200000|2025-09-01 00:40:00|176643.7|176513.7|176623.5|176493.5|176688.4|176534.1|176623.5|176467.8|55
1756687500000|2025-09-01 00:45:00|176631.5|176501.5|176595.5|176465.5|176634|176504|176579.8|176449.8|76
1756687800000|2025-09-01 00:50:00|176634.7|176414.1|176548|176418|176637.4|176483|176548|176414.1|96
1756688100000|2025-09-01 00:55:00|176558.4|176428.4|176546.4|176416.4|176570|176440|176542|176412|41
1756688400000|2025-09-01 01:00:00|176548.2|176418.2|176557.2|176427.2|176564.9|176434.9|176540.7|176410.7|122
1756688700000|2025-09-01 01:05:00|176552.1|176422.1|176634.3|176504.3|176665.3|176535.3|176535.3|176420.5|149
1756689000000|2025-09-01 01:10:00|176636|176506|176666.9|176536.9|176687.8|176595.4|176634.4|176504.4|239
1756689300000|2025-09-01 01:15:00|176663.5|176533.5|176674.3|176544.3|176711.9|176581.9|176653.6|176523.6|117
1756689600000|2025-09-01 01:20:00|176675.7|176545.7|176678|176548|176705.3|176596|176666.9|176542.4|155
1756689900000|2025-09-01 01:25:00|176674.5|176544.5|176607.1|176477.1|176682.8|176552.8|176594|176464|43
1756690200000|2025-09-01 01:30:00|176602.2|176472.2|176577.2|176447.2|176634.2|176504.2|176548.8|176418.8|226
1756690500000|2025-09-01 01:35:00|176574.8|176444.8|176602.5|176472.5|176651.9|176521.9|176572.8|176442.8|155
1756690800000|2025-09-01 01:40:00|176598.7|176468.7|176580.9|176450.9|176599|176469|176567.5|176437.5|54
1756691100000|2025-09-01 01:45:00|176580.1|176450.1|176512.4|176382.4|176583|176453|176503.7|176373.7|51
1756691400000|2025-09-01 01:50:00|176515.6|176385.6|176602|176472|176602.1|176472.1|176514.4|176384.4|50
1756691700000|2025-09-01 01:55:00|176603.5|176473.5|176585.9|176455.9|176652.9|176522.9|176574.6|176444.6|127
1756692000000|2025-09-01 02:00:00|176578.5|176448.5|176582.8|176452.8|176593.6|176463.6|176568|176438|90
1756692300000|2025-09-01 02:05:00|176589.5|176459.5|176461.1|176331.1|176590|176460|176441.5|176311.5|86
1756692600000|2025-09-01 02:10:00|176455.6|176325.6|176563.7|176433.7|176573.1|176443.1|176455.6|176325.6|79
1756692900000|2025-09-01 02:15:00|176562.7|176432.7|176574.2|176444.2|176584.7|176454.7|176553.8|176423.8|183
1756693200000|2025-09-01 02:20:00|176570.3|176440.3|176528.4|176398.4|176594|176464|176506.3|176376.3|99
1756693500000|2025-09-01 02:25:00|176521.6|176391.6|176512.2|176382.2|176524.6|176394.6|176490|176360|76
1756693800000|2025-09-01 02:30:00|176509.4|176379.4|176504.2|176374.2|176528.9|176398.9|176501|176371|63
1756694100000|2025-09-01 02:35:00|176500.8|176370.8|176503.1|176373.1|176508.6|176378.6|176468.7|176338.7|62
1756694400000|2025-09-01 02:40:00|176499.7|176369.7|176505.6|176375.6|176507.7|176377.7|176493.5|176363.5|30
1756694700000|2025-09-01 02:45:00|176501.1|176371.1|176569.6|176439.6|176575.4|176445.4|176498.3|176368.3|48
1756695000000|2025-09-01 02:50:00|176575.7|176445.7|176502.6|176372.6|176578.2|176448.2|176497.6|176367.6|71
1756695300000|2025-09-01 02:55:00|176498.6|176368.6|176459.5|176329.5|176502.4|176372.4|176452.9|176322.9|74
1756695600000|2025-09-01 03:00:00|176457|176327|176471.7|176341.7|176475.5|176345.5|176448.3|176318.3|37
1756695900000|2025-09-01 03:05:00|176472.3|176342.3|176484.5|176354.5|176501.1|176371.1|176462.1|176332.1|498
1756696200000|2025-09-01 03:10:00|176479.7|176349.7|176448|176318|176501.2|176371.2|176448|176318|202
1756696500000|2025-09-01 03:15:00|176450|176320|176503.4|176373.4|176504.6|176374.6|176450|176320|65
1756696800000|2025-09-01 03:20:00|176502.6|176372.6|176491.5|176361.5|176502.6|176372.6|176476|176346|23
1756697100000|2025-09-01 03:25:00|176495.7|176365.7|176575.6|176445.6|176583.1|176453.1|176492.5|176362.5|52
1756697400000|2025-09-01 03:30:00|176575.9|176445.9|176579.2|176449.2|176616.6|176452.9|176566.5|176409.9|24
1756697700000|2025-09-01 03:35:00|176576.5|176446.5|176575.6|176445.6|176622.8|176484.8|176575.6|176413.3|38
1756698000000|2025-09-01 03:40:00|176573|176443|176574.8|176444.8|176581.4|176451.4|176572.2|176442.2|23
1756698300000|2025-09-01 03:45:00|176571.4|176441.4|176582.8|176452.8|176588.7|176458.7|176569.2|176439.2|28
1756698600000|2025-09-01 03:50:00|176584.7|176454.7|176608.9|176478.9|176622.4|176492.4|176584.7|176454.7|35
1756698900000|2025-09-01 03:55:00|176611|176481|176578.4|176448.4|176611|176481|176572|176442|27
1756699200000|2025-09-01 04:00:00|176574|176444|176561.4|176431.4|176615.3|176449.3|176559.8|176408.5|27
1756699500000|2025-09-01 04:05:00|176540|176410|176574.2|176444.2|176577.1|176447.1|176540|176410|58
1756699800000|2025-09-01 04:10:00|176557|176427|176582.6|176452.6|176582.6|176452.6|176557|176427|25
1756700100000|2025-09-01 04:15:00|176580|176450|176583.5|176453.5|176586.6|176456.6|176576.2|176446.2|27
1756700400000|2025-09-01 04:20:00|176581.2|176451.2|176583.7|176453.7|176597.8|176467.8|176575.7|176445.7|21
1756700700000|2025-09-01 04:25:00|176583|176453|176578.8|176448.8|176595.5|176465.5|176565|176435|29
1756701000000|2025-09-01 04:30:00|176582.9|176452.9|176578.6|176448.6|176589|176459|176575.5|176445.5|17
1756701300000|2025-09-01 04:35:00|176586|176456|176563.9|176433.9|176586|176456|176555|176425|51
1756701600000|2025-09-01 04:40:00|176569.2|176439.2|176478.4|176348.4|176572.1|176442.1|176463|176333|60
1756701900000|2025-09-01 04:45:00|176496|176366|176495|176365|176501.9|176371.9|176474|176344|80
1756702200000|2025-09-01 04:50:00|176481.6|176351.6|176495.9|176365.9|176506.5|176376.5|176479.9|176349.9|113
1756702500000|2025-09-01 04:55:00|176497.6|176367.6|176502.2|176372.2|176507.4|176377.4|176494.6|176364.6|72
1756702800000|2025-09-01 05:00:00|176502.9|176372.9|176482.6|176352.6|176506.7|176376.7|176472|176342|63
1756703100000|2025-09-01 05:05:00|176478.5|176348.5|176489.9|176359.9|176509.8|176379.8|176448.6|176318.6|99
1756703400000|2025-09-01 05:10:00|176492.9|176362.9|176486.8|176356.8|176514.9|176384.9|176481.3|176351.3|68
1756703700000|2025-09-01 05:15:00|176488.3|176358.3|176478.8|176348.8|176488.3|176358.3|176471|176341|18
1756704000000|2025-09-01 05:20:00|176471|176341|176492.6|176362.6|176503.9|176373.9|176471|176341|71
1756704300000|2025-09-01 05:25:00|176492.9|176362.9|176449.2|176319.2|176492.9|176362.9|176433|176303|44
1756704600000|2025-09-01 05:30:00|176429.1|176299.1|176431.4|176341.4|176434.4|176341.4|176420.5|176290.5|29
1756704900000|2025-09-01 05:35:00|176429.8|176339.8|176398.8|176308.8|176452|176344|176394.6|176304.6|38
1756705200000|2025-09-01 05:40:00|176401.9|176311.9|176405.8|176315.8|176422|176319.6|176393.3|176282.1|44
1756705500000|2025-09-01 05:45:00|176403.5|176313.5|176400.2|176310.2|176413.6|176323.6|176395.4|176305.4|47
1756705800000|2025-09-01 05:50:00|176398.2|176308.2|176337.8|176247.8|176398.2|176308.2|176328.5|176238.5|72
1756706100000|2025-09-01 05:55:00|176338.6|176248.6|176341.4|176251.4|176356.8|176266.8|176329.6|176239.6|69
1756706400000|2025-09-01 06:00:00|176345.9|176255.9|176324.6|176234.6|176379.5|176274.9|176313.2|176223.2|240
1756706700000|2025-09-01 06:05:00|176320|176230|176222.9|176132.9|176324.6|176234.6|176220.5|176130.5|183
1756707000000|2025-09-01 06:10:00|176224.9|176134.9|176221.4|176131.4|176231.7|176141.7|176208.5|176118.5|101
1756707300000|2025-09-01 06:15:00|176219.1|176129.1|176315.7|176225.7|176317.2|176227.2|176213.2|176123.2|240
1756707600000|2025-09-01 06:20:00|176309|176219|176228.8|176138.8|176322.9|176232.9|176213.4|176123.4|210
1756707900000|2025-09-01 06:25:00|176225.3|176135.3|176245.3|176115.3|176258.5|176141|176225|176111.7|69
1756708200000|2025-09-01 06:30:00|176249.6|176119.6|176100.2|175970.2|176252.5|176122.5|176086.5|175966.8|110
1756708500000|2025-09-01 06:35:00|176097.5|175967.5|175950.9|175820.9|176107.4|175984|175924.3|175794.3|472
1756708800000|2025-09-01 06:40:00|175953.4|175823.4|175999.8|175909.8|176008.1|175918.1|175929.6|175814.5|238
1756709100000|2025-09-01 06:45:00|176003.2|175913.2|176000.6|175910.6|176010.5|175920.5|175976.6|175886.6|258
1756709400000|2025-09-01 06:50:00|176002.6|175912.6|176027.4|175937.4|176064.8|175967.1|175990.4|175900.4|269
1756709700000|2025-09-01 06:55:00|176031.3|175941.3|176088.4|175998.4|176093.1|176003.1|176031.3|175941.3|408
1756710000000|2025-09-01 07:00:00|176094.8|176004.8|175980.3|175890.3|176102.7|176012.7|175971.2|175841.2|503
1756710300000|2025-09-01 07:05:00|175980.9|175890.9|176074.5|175984.5|176126.7|176036.7|175973.9|175883.9|579
1756710600000|2025-09-01 07:10:00|176078.1|175988.1|176125.3|176035.3|176162.1|176072.1|176061.5|175971.5|534
1756710900000|2025-09-01 07:15:00|176125.6|176035.6|176133.5|176043.5|176157.8|176067.8|176116.5|176013.9|408
1756711200000|2025-09-01 07:20:00|176135.9|176045.9|176050.1|175960.1|176135.9|176045.9|176027|175916.9|524
1756711500000|2025-09-01 07:25:00|176044.8|175954.8|175902|175772|176051.8|175959.9|175891.9|175761.9|590
1756711800000|2025-09-01 07:30:00|175902.3|175772.3|175900|175810|175935.8|175845.8|175852.2|175751.5|480
1756712100000|2025-09-01 07:35:00|175902.8|175812.8|175848.9|175758.9|175912.4|175822.4|175769.4|175679.4|391
1756712400000|2025-09-01 07:40:00|175850.5|175760.5|175950.8|175860.8|175952.9|175862.9|175849.4|175759.4|349
1756712700000|2025-09-01 07:45:00|175951.3|175861.3|175923.2|175833.2|175955.6|175865.6|175899.3|175796.8|325
1756713000000|2025-09-01 07:50:00|175922.7|175832.7|175779.1|175689.1|175922.7|175832.7|175708|175598|579
1756713300000|2025-09-01 07:55:00|175767.4|175677.4|175764.8|175674.8|175802.6|175693.2|175731|175633.7|526
1756713600000|2025-09-01 08:00:00|175770.3|175680.3|175848.3|175758.3|175863.6|175773.6|175768.9|175678.9|544
1756713900000|2025-09-01 08:05:00|175853.7|175763.7|175887.1|175797.1|175900.7|175810.7|175839.7|175749.7|366
1756714200000|2025-09-01 08:10:00|175885.4|175795.4|175815.1|175725.1|175898.3|175808.3|175815.1|175725.1|369
1756714500000|2025-09-01 08:15:00|175816.9|175726.9|175929.4|175839.4|175938.7|175848.7|175814.9|175724.9|359
1756714800000|2025-09-01 08:20:00|175938.4|175848.4|176007.2|175917.2|176031.2|175941.2|175929.5|175839.5|337
1756715100000|2025-09-01 08:25:00|176004.9|175914.9|175993.1|175903.1|176010|175920|175969.2|175879.2|343
1756715400000|2025-09-01 08:30:00|175993.6|175903.6|175945.7|175815.7|175993.9|175903.9|175914.9|175797.2|326
1756715700000|2025-09-01 08:35:00|175943.3|175813.3|175686.4|175596.4|175944.2|175828|175678.7|175588.7|301
1756716000000|2025-09-01 08:40:00|175685.9|175595.9|175726.1|175636.1|175743.5|175653.5|175618.5|175528.5|421
1756716300000|2025-09-01 08:45:00|175732.7|175642.7|175792.8|175702.8|175858.5|175767.7|175729.8|175638.6|328
1756716600000|2025-09-01 08:50:00|175790.4|175700.4|175737.6|175647.6|175799.9|175709.9|175684.2|175594.2|476
1756716900000|2025-09-01 08:55:00|175739.8|175649.8|175736.4|175646.4|175745.5|175651.1|175708.5|175587.6|341
1756717200000|2025-09-01 09:00:00|175733|175643|175677.3|175587.3|175755.3|175646.1|175658.7|175568.7|292
1756717500000|2025-09-01 09:05:00|175677.2|175587.2|175744.7|175654.7|175774.5|175684.5|175676.1|175586.1|429
1756717800000|2025-09-01 09:10:00|175742.4|175652.4|175792.3|175662.3|175792.3|175700.4|175729.2|175635.4|335
1756718100000|2025-09-01 09:15:00|175788.4|175658.4|175727.9|175637.9|175816.8|175726.8|175712.4|175622.4|549
1756718400000|2025-09-01 09:20:00|175724.8|175634.8|175598.7|175468.7|175736.3|175646.3|175558.2|175463.5|229
1756718700000|2025-09-01 09:25:00|175597.5|175467.5|175482.3|175392.3|175603.9|175498.8|175475.9|175385.9|302
1756719000000|2025-09-01 09:30:00|175481.6|175391.6|175602.7|175512.7|175640.2|175540.5|175479.8|175389.8|299
1756719300000|2025-09-01 09:35:00|175608.7|175518.7|175632.6|175542.6|175661.2|175571.2|175593.2|175492.3|445
1756719600000|2025-09-01 09:40:00|175628.8|175538.8|175698.2|175608.2|175719.4|175629.4|175582.9|175492.9|345
1756719900000|2025-09-01 09:45:00|175716|175586|175735.7|175645.7|175739.6|175649.6|175674.7|175574.1|262
1756720200000|2025-09-01 09:50:00|175733.7|175643.7|175757.1|175667.1|175763.1|175673.1|175718.3|175628.3|165
1756720500000|2025-09-01 09:55:00|175757.8|175667.8|175777.9|175687.9|175778.8|175688.8|175744.1|175654.1|213
1756720800000|2025-09-01 10:00:00|175775.5|175685.5|175658.9|175568.9|175794.9|175704.9|175648.3|175558.3|305
1756721100000|2025-09-01 10:05:00|175660.2|175570.2|175601.2|175511.2|175660.2|175570.2|175596.2|175506.2|212
1756721400000|2025-09-01 10:10:00|175603.2|175513.2|175634.6|175544.6|175652.1|175562.1|175597.5|175507.5|247
1756721700000|2025-09-01 10:15:00|175635.8|175545.8|175642.6|175552.6|175652.1|175562.1|175581.5|175483.5|441
1756722000000|2025-09-01 10:20:00|175626.2|175536.2|175668.9|175578.9|175714.7|175615.6|175618.8|175528.8|539
1756722300000|2025-09-01 10:25:00|175666.4|175576.4|175645.6|175555.6|175666.4|175576.4|175636.6|175546.6|253
1756722600000|2025-09-01 10:30:00|175641.3|175551.3|175669.8|175579.8|175702.6|175612.6|175603.5|175513.5|389
1756722900000|2025-09-01 10:35:00|175669|175579|175710.3|175620.3|175728.7|175638.7|175652.3|175562.3|527
1756723200000|2025-09-01 10:40:00|175716.1|175626.1|175725.3|175635.3|175737.4|175647.4|175641.9|175551.9|466
1756723500000|2025-09-01 10:45:00|175727.8|175637.8|175792.5|175702.5|175827.9|175716.2|175714.3|175610|416
1756723800000|2025-09-01 10:50:00|175790.3|175700.3|175875.2|175785.2|175904.8|175814.8|175779.9|175672.2|489
1756724100000|2025-09-01 10:55:00|175887.5|175797.5|175847.3|175757.3|175887.5|175797.5|175806.7|175716.7|455
1756724400000|2025-09-01 11:00:00|175848.8|175758.8|175774.8|175684.8|175850.3|175760.3|175749.7|175643.3|499
1756724700000|2025-09-01 11:05:00|175772.4|175682.4|175779.6|175689.6|175827.3|175719.8|175737.6|175633.8|372
1756725000000|2025-09-01 11:10:00|175780.7|175690.7|175771.4|175681.4|175831.8|175741.8|175753.7|175663.7|333
1756725300000|2025-09-01 11:15:00|175786.7|175696.7|175780.6|175690.6|175799.6|175709.6|175759.7|175669.7|470
1756725600000|2025-09-01 11:20:00|175779.1|175689.1|175742.9|175652.9|175811.5|175721.5|175741.1|175651.1|336
1756725900000|2025-09-01 11:25:00|175745.1|175655.1|175722.2|175632.2|175769.4|175679.4|175717.9|175615.9|388
1756726200000|2025-09-01 11:30:00|175721.3|175631.3|175693.8|175603.8|175725.5|175635.5|175662.6|175560.6|242
1756726500000|2025-09-01 11:35:00|175689.9|175599.9|175679.7|175589.7|175720|175620.6|175651.8|175539.4|344
1756726800000|2025-09-01 11:40:00|175675.7|175585.7|175744|175654|175748.2|175658.2|175650.2|175541.6|357
1756727100000|2025-09-01 11:45:00|175743.3|175653.3|175868.9|175738.9|175869.7|175758.4|175743.3|175653.3|546
1756727400000|2025-09-01 11:50:00|175873.4|175743.4|175844.2|175754.2|175883.4|175789.4|175765.5|175675.5|360
1756727700000|2025-09-01 11:55:00|175851.4|175761.4|175895|175805|175922.6|175832.6|175845.7|175755.7|594
1756728000000|2025-09-01 12:00:00|175895.8|175805.8|175865.6|175775.6|175959.2|175869.2|175851.3|175761.3|522
1756728300000|2025-09-01 12:05:00|175870.6|175780.6|175844.9|175754.9|175901.8|175811.8|175835.7|175745.7|439
1756728600000|2025-09-01 12:10:00|175841.1|175751.1|175743.3|175613.3|175841.1|175751.1|175711.2|175603.8|476
1756728900000|2025-09-01 12:15:00|175740.6|175610.6|175816.5|175726.5|175853.2|175763.2|175712.6|175595.9|259
1756729200000|2025-09-01 12:20:00|175819.2|175729.2|175837.4|175747.4|175865.7|175754.2|175776.9|175686.9|513
1756729500000|2025-09-01 12:25:00|175836.4|175746.4|175866.2|175776.2|175891.3|175801.3|175799.1|175707.4|353
1756729800000|2025-09-01 12:30:00|175867.6|175777.6|175852.7|175762.7|175903.3|175813.3|175842.9|175752.9|161
1756730100000|2025-09-01 12:35:00|175854.6|175764.6|175913|175823|175918.3|175828.3|175854.6|175764.6|254
1756730400000|2025-09-01 12:40:00|175912.6|175822.6|175921.2|175831.2|175938.6|175848.6|175902.7|175812.7|263
1756730700000|2025-09-01 12:45:00|175924.3|175834.3|175931|175841|175937.2|175847.2|175916.8|175826.8|152
1756731000000|2025-09-01 12:50:00|175928.5|175838.5|175978.4|175888.4|176008.4|175918.4|175918.9|175828.9|276
1756731300000|2025-09-01 12:55:00|175982.7|175892.7|176015.2|175925.2|176018.1|175928.1|175959.4|175869.4|591
1756731600000|2025-09-01 13:00:00|176011|175921|176042.3|175952.3|176097.2|176001.8|175995.6|175905.6|381
1756731900000|2025-09-01 13:05:00|176044.7|175954.7|175949.2|175859.2|176062.7|175972.7|175922.3|175832.3|260
1756732200000|2025-09-01 13:10:00|175948.5|175858.5|175923.4|175833.4|175971.1|175881.1|175882|175792|513
1756732500000|2025-09-01 13:15:00|175919.2|175829.2|175933.3|175843.3|175967.6|175877.6|175893.7|175803.7|398
1756732800000|2025-09-01 13:20:00|175929|175839|175989|175899|175993.5|175903.5|175926.3|175836.3|329
1756733100000|2025-09-01 13:25:00|175990|175900|176000.4|175910.4|176010.6|175920.6|175953.1|175863.1|295
1756733400000|2025-09-01 13:30:00|176004|175914|175922|175832|176006.9|175916.9|175903|175813|269
1756733700000|2025-09-01 13:35:00|175919.7|175829.7|175961.3|175871.3|175976.7|175886.7|175910.5|175820.5|402
1756734000000|2025-09-01 13:40:00|175963.9|175873.9|175901.8|175811.8|175968.6|175878.6|175879.3|175789.3|138
1756734300000|2025-09-01 13:45:00|175908.1|175818.1|175905.1|175815.1|175926.7|175836.7|175888.4|175798.4|192
1756734600000|2025-09-01 13:50:00|175907.8|175817.8|175826.1|175736.1|175922.5|175832.5|175826.1|175736.1|181
1756734900000|2025-09-01 13:55:00|175825.4|175735.4|175776|175686|175850.7|175760.7|175770.6|175680.6|533
1756735200000|2025-09-01 14:00:00|175773.3|175683.3|175786|175696|175834.5|175744.5|175751.7|175661.7|415
1756735500000|2025-09-01 14:05:00|175789.1|175699.1|175739.9|175649.9|175812.4|175710.2|175730.7|175640.1|695
1756735800000|2025-09-01 14:10:00|175744.6|175654.6|175751.5|175661.5|175792.7|175702.7|175725.1|175635.1|285
1756736100000|2025-09-01 14:15:00|175753.6|175663.6|175902.9|175812.9|175918.4|175828.4|175752.7|175662.7|623
1756736400000|2025-09-01 14:20:00|175907.8|175817.8|175905.3|175815.3|175912.1|175822.1|175867|175777|300
1756736700000|2025-09-01 14:25:00|175908.2|175818.2|175924.2|175834.2|175933.6|175843.6|175902|175812|398
1756737000000|2025-09-01 14:30:00|175923.5|175833.5|175942.9|175852.9|175991.5|175901.5|175909.7|175819.7|267
1756737300000|2025-09-01 14:35:00|175943.6|175853.6|175951.3|175861.3|175969|175879|175903|175813|516
1756737600000|2025-09-01 14:40:00|175945.1|175855.1|176015.7|175925.7|176033.3|175932.9|175927.5|175836|271
1756737900000|2025-09-01 14:45:00|176021.3|175931.3|176084.8|175994.8|176157.6|176056.7|176018.1|175928.1|679
1756738200000|2025-09-01 14:50:00|176087.6|175997.6|175957.2|175867.2|176098.4|176008.4|175955.3|175865.3|393
1756738500000|2025-09-01 14:55:00|175954.2|175864.2|175955.1|175865.1|175979.9|175889.9|175925|175835|490
1756738800000|2025-09-01 15:00:00|175964.2|175874.2|175945|175855|175967.2|175877.2|175923.2|175833.2|456
1756739100000|2025-09-01 15:05:00|175945.9|175855.9|175978|175888|176006.7|175916.7|175943.8|175853.8|455
1756739400000|2025-09-01 15:10:00|175979.7|175889.7|176089.1|175999.1|176126|176036|175971.1|175881.1|461
1756739700000|2025-09-01 15:15:00|176076.2|175986.2|176099.9|176009.9|176121.8|176031.8|176067|175977|575
1756740000000|2025-09-01 15:20:00|176102|176012|176212.7|176122.7|176224.4|176127.8|176102|176012|186
1756740300000|2025-09-01 15:25:00|176215.3|176125.3|176171.4|176041.4|176217.9|176127.9|176151.1|176041.4|163
1756740600000|2025-09-01 15:30:00|176169.1|176039.1|176218.7|176128.7|176234.1|176131.3|176165|176035|96
1756740900000|2025-09-01 15:35:00|176222.4|176132.4|176178|176088|176229.3|176139.3|176167.6|176077.6|91
1756741200000|2025-09-01 15:40:00|176169.6|176079.6|176181.5|176091.5|176181.5|176091.5|176167.3|176077.3|64
1756741500000|2025-09-01 15:45:00|176176.6|176086.6|176164.6|176074.6|176181.4|176091.4|176155.3|176065.3|60
1756741800000|2025-09-01 15:50:00|176161.4|176071.4|176211.7|176121.7|176211.7|176121.7|176151.7|176061.7|67
1756742100000|2025-09-01 15:55:00|176212.7|176122.7|176207.4|176117.4|176214.7|176124.7|176189.3|176099.3|104
1756742400000|2025-09-01 16:00:00|176201.1|176111.1|176228|176138|176249.2|176144.5|176199.3|176109.3|40
1756742700000|2025-09-01 16:05:00|176223.2|176133.2|176229.5|176139.5|176233.3|176143.3|176220.8|176130.8|48
1756743000000|2025-09-01 16:10:00|176227.5|176137.5|176218.2|176128.2|176249.9|176140.2|176214.4|176107.5|39
1756743300000|2025-09-01 16:15:00|176217.5|176127.5|176308.9|176178.9|176308.9|176178.9|176216.8|176106.2|38
1756743600000|2025-09-01 16:20:00|176308.6|176178.6|176170.9|176040.9|176327.5|176197.5|176156.3|176040.9|87
1756743900000|2025-09-01 16:25:00|176179|176049|176160.4|176070.4|176188.7|176073.2|176144.2|176032.2|74
1756744200000|2025-09-01 16:30:00|176162.4|176072.4|176171.4|176081.4|176209.3|176088.8|176153.9|176063.9|90
1756744500000|2025-09-01 16:35:00|176164.5|176074.5|176220|176130|176262.9|176134.4|176156.6|176042.9|61
1756744800000|2025-09-01 16:40:00|176224.5|176134.5|176271|176181|176280.6|176181|176208|176054.6|42
1756745100000|2025-09-01 16:45:00|176289.2|176159.2|176348|176218|176375.6|176249.4|176276.4|176159.2|85
1756745400000|2025-09-01 16:50:00|176345.9|176215.9|176318.1|176228.1|176357.5|176240.4|176318.1|176205.6|52
1756745700000|2025-09-01 16:55:00|176340.8|176210.8|176302.1|176212.1|176348.8|176239.2|176302.1|176208.6|31
1756746000000|2025-09-01 17:00:00|176307.7|176217.7|176318.4|176228.4|176325.4|176233.6|176299.3|176195.4|44
1756746300000|2025-09-01 17:05:00|176323.4|176233.4|176306.4|176216.4|176326.1|176236.1|176296.1|176206.1|42
1756746600000|2025-09-01 17:10:00|176303.7|176213.7|176303|176213|176330|176220.2|176300.4|176193.5|18
1756746900000|2025-09-01 17:15:00|176323.3|176193.3|176323.3|176193.3|176323.3|176213.5|176302.2|176193.3|10
1756747200000|2025-09-01 17:20:00|176303.9|176213.9|176340.9|176210.9|176344.6|176236.5|176303.9|176195.6|15
1756747500000|2025-09-01 17:25:00|176338.5|176208.5|176305.5|176215.5|176350.5|176220.5|176304.5|176196.4|22
1756747800000|2025-09-01 17:30:00|176326.4|176196.4|176299.1|176209.1|176326.4|176214.1|176299.1|176190.1|14
1756748100000|2025-09-01 17:35:00|176299.7|176209.7|176298.9|176208.9|176324.6|176216.5|176298.9|176190.2|15
1756748400000|2025-09-01 17:40:00|176320.2|176190.2|176297.8|176207.8|176320.2|176210.6|176296.1|176188.8|10
1756748700000|2025-09-01 17:45:00|176318.8|176188.8|176297.8|176207.8|176318.8|176210.2|176297.8|176188.2|12
1756749000000|2025-09-01 17:50:00|176318.2|176188.2|176298.7|176208.7|176321.4|176211.2|176292.3|176188.2|15
1756749300000|2025-09-01 17:55:00|176292.3|176202.3|176298.6|176208.6|176319.4|176210|176292.2|176189.4|15
1756749600000|2025-09-01 18:00:00|176318.6|176188.6|176314.9|176184.9|176319.3|176189.3|176314|176184|7
1756749900000|2025-09-01 18:05:00|176315|176185|176314|176184|176315|176185|176305.5|176175.5|6
1756750200000|2025-09-01 18:10:00|176312.6|176182.6|176306|176176|176312.7|176182.7|176306|176176|8
1756750500000|2025-09-01 18:15:00|176303.2|176173.2|176306.4|176176.4|176306.4|176176.4|176302.7|176172.7|3
1756750800000|2025-09-01 18:20:00|176306.7|176176.7|176293.8|176163.8|176306.7|176176.7|176293.8|176163.8|5
1756751100000|2025-09-01 18:25:00|176295|176165|176291.8|176161.8|176295|176165|176291.8|176161.8|3
1756751400000|2025-09-01 18:30:00|176292.9|176162.9|176292.9|176162.9|176294.1|176164.1|176292.9|176162.9|8
1756751700000|2025-09-01 18:35:00|176293|176163|176287.6|176157.6|176294.2|176164.2|176287.6|176157.6|11
1756752000000|2025-09-01 18:40:00|176292.3|176162.3|176288.6|176158.6|176294|176164|176288.6|176158.6|21
1756752300000|2025-09-01 18:45:00|176292.1|176162.1|176284.1|176154.1|176293.9|176163.9|176279.6|176149.6|22
1756752600000|2025-09-01 18:50:00|176288.3|176158.3|176280.8|176150.8|176296.5|176166.5|176279|176149|18
1756752900000|2025-09-01 18:55:00|176284.4|176154.4|176275.9|176145.9|176293.5|176163.5|176274.7|176144.7|24
1756753200000|2025-09-01 19:00:00|176269.3|176139.3|176275.2|176145.2|176275.2|176145.2|176264.1|176134.1|14
1756753500000|2025-09-01 19:05:00|176275|176145|176275|176145|176275|176145|176275|176145|1
1756753800000|2025-09-01 19:10:00|176274.9|176144.9|176269.9|176139.9|176274.9|176144.9|176267|176137|9
1756754100000|2025-09-01 19:15:00|176269.3|176139.3|176269.3|176139.3|176269.3|176139.3|176269.3|176139.3|1
1756754400000|2025-09-01 19:20:00|176271.2|176141.2|176268.6|176138.6|176272.4|176162.5|176251.2|176137.7|9
1756754700000|2025-09-01 19:25:00|176267.9|176137.9|176235|176105|176271.5|176141.5|176230.5|176100.5|25
1756755000000|2025-09-01 19:30:00|176230.5|176100.5|176246.3|176116.3|176246.3|176116.3|176230.5|176100.5|31
1756755300000|2025-09-01 19:35:00|176246.6|176116.6|176246.9|176156.9|176272|176158.5|176245.9|176116.6|25
1756755600000|2025-09-01 19:40:00|176249.5|176159.5|176246.8|176156.8|176259|176169|176241|176151|55
1756755900000|2025-09-01 19:45:00|176246.2|176156.2|176250.6|176160.6|176258.5|176168.5|176241.2|176151.2|37
1756756200000|2025-09-01 19:50:00|176248.3|176158.3|176247.3|176157.3|176251.8|176161.8|176246.6|176156.6|14
1756756500000|2025-09-01 19:55:00|176249.2|176159.2|176239.3|176149.3|176259.5|176169.5|176226|176136|145
1756756800000|2025-09-01 20:00:00|176240.9|176150.9|176229|176139|176261.1|176171.1|176229|176139|40
1756757100000|2025-09-01 20:05:00|176229.5|176139.5|176222|176132|176229.5|176139.5|176217.6|176127.6|15
1756757400000|2025-09-01 20:10:00|176219.6|176129.6|176212.4|176122.4|176220.1|176130.1|176211.1|176121.1|15
1756757700000|2025-09-01 20:15:00|176210.3|176120.3|176201.6|176111.6|176210.8|176120.8|176197.3|176107.3|15
1756758000000|2025-09-01 20:20:00|176199.6|176109.6|176211.4|176081.4|176217.1|176113.3|176196.6|176079.6|15
1756758300000|2025-09-01 20:25:00|176209.6|176079.6|176211.5|176081.5|176212.8|176082.8|176209.6|176079.6|11
1756758600000|2025-09-01 20:30:00|176209.7|176079.7|176193.3|176103.3|176209.7|176103.3|176187.6|176079.5|14
1756758900000|2025-09-01 20:35:00|176187.6|176097.6|176205.1|176075.1|176214.1|176104.8|176175.7|176068.4|30
1756759200000|2025-09-01 20:40:00|176200.8|176070.8|176217.7|176087.7|176219.1|176089.1|176195.8|176065.8|29
1756759500000|2025-09-01 20:45:00|176218.3|176088.3|176227.7|176097.7|176229.4|176099.4|176217.3|176087.3|27
1756759800000|2025-09-01 20:50:00|176227.8|176097.8|176235.6|176105.6|176235.6|176105.6|176227.8|176097.8|28
1756760100000|2025-09-01 20:55:00|176231.5|176101.5|176305.6|175963.6|176361|176178.5|176231.5|175963.6|57
1756760400000|2025-09-01 21:00:00|176333.1|176110|176196|175854|176333.1|176110|176096|175754|5
1756760700000|2025-09-01 21:05:00|176205.4|175863.4|176196.6|175854.6|176220.4|175878.4|176193.7|175851.7|15
1756761000000|2025-09-01 21:10:00|176196.5|175854.5|176204.2|175862.2|176215.1|175873.1|176192|175850|485
1756761300000|2025-09-01 21:15:00|176204.5|175862.5|176204.7|175862.7|176206.1|175864.1|176203.9|175861.9|386
1756761600000|2025-09-01 21:20:00|176205.7|175863.7|176204.6|175862.6|176206.5|175864.5|176202.6|175860.6|493
1756761900000|2025-09-01 21:25:00|176204.7|175862.7|176203.4|175861.4|176206.7|175864.7|176199|175857|252
1756762200000|2025-09-01 21:30:00|176203.5|175861.5|176201.7|175859.7|176203.7|175861.7|176198.4|175856.4|14
1756762800000|2025-09-01 21:40:00|176204.7|175862.7|176204.1|175862.1|176205.3|175863.3|176204.1|175862.1|4
1756763100000|2025-09-01 21:45:00|176204.2|175862.2|176209.2|175867.2|176209.2|175867.2|176201.7|175859.7|3
1756763400000|2025-09-01 21:50:00|176209|175867|176206.7|175864.7|176212.3|175870.3|176200.2|175858.2|9
1756763700000|2025-09-01 21:55:00|176206.4|175864.4|176168.7|175826.7|176206.4|175864.4|176162.4|175820.4|13
1756764000000|2025-09-01 22:00:00|176162.9|175820.9|176243.6|175901.6|176283.7|175941.7|176153.4|175811.4|217
1756764300000|2025-09-01 22:05:00|176243.7|175901.7|176246|175904|176327.8|175985.8|176239.6|175897.6|295
1756764600000|2025-09-01 22:10:00|176246.9|175904.9|176289.3|175947.3|176323.1|175981.1|176237.5|175895.5|367
1756764900000|2025-09-01 22:15:00|176289.4|175947.4|176258.6|175916.6|176334.6|175992.6|176240.5|175898.5|313
1756765200000|2025-09-01 22:20:00|176247.6|175905.6|176251|175909|176261.2|175919.2|176239|175897|28
1756765500000|2025-09-01 22:25:00|176253.2|175911.2|176248.5|175906.5|176279.2|175937.2|176234.2|175892.2|33
1756765800000|2025-09-01 22:30:00|176253.5|175911.5|176254.3|175912.3|176284.8|175942.8|176241.3|175899.3|18
1756766100000|2025-09-01 22:35:00|176252.8|175910.8|176264|175922|176309.9|175967.9|176219|175877|22
1756766400000|2025-09-01 22:40:00|176255.5|175913.5|176246.1|175904.1|176271.8|175929.8|176246.1|175904.1|15
1756766700000|2025-09-01 22:45:00|176267.9|175925.9|176263.5|175921.5|176268.3|175926.3|176247.6|175905.6|18
1756767000000|2025-09-01 22:50:00|176266.2|175924.2|176262.4|175920.4|176290.6|175948.6|176247.8|175905.8|21
1756767300000|2025-09-01 22:55:00|176335.5|175993.5|176266.1|175924.1|176335.5|175993.5|176244.7|175902.7|23
1756767600000|2025-09-01 23:00:00|176236.8|175894.8|176238.1|176108.1|176362.2|176108.2|176235.9|175893.9|57
1756767900000|2025-09-01 23:05:00|176285.7|176058.2|176250.4|176120.4|176349.8|176120.4|176242.1|175999.9|26
1756768200000|2025-09-01 23:10:00|176348.9|176006.9|176286.4|176156.4|176350.7|176157.5|176210.5|176006.9|30
1756768500000|2025-09-01 23:15:00|176325.4|176113.9|176284.1|176154.1|176325.4|176159.4|176281.3|176113.9|26
1756768800000|2025-09-01 23:20:00|176285.1|176155.1|176295.9|176165.9|176321.8|176168.6|176283.7|176119.7|24
1756769100000|2025-09-01 23:25:00|176285|176155|176296.6|176166.6|176335|176166.6|176284.4|176105.5|12
1756769400000|2025-09-01 23:30:00|176334.2|176107|176298.6|176168.6|176334.5|176169.1|176293|176107|29
1756769700000|2025-09-01 23:35:00|176279.7|176149.7|176289.7|176159.7|176334.3|176171|176279.7|176110.5|23
1756770000000|2025-09-01 23:40:00|176289.9|176159.9|176301.7|176171.7|176301.7|176171.7|176288|176158|19
1756770300000|2025-09-01 23:45:00|176288.8|176158.8|176299.4|176169.4|176329|176171.5|176287.1|176121|19
1756770600000|2025-09-01 23:50:00|176328.6|176120|176300.7|176170.7|176338.8|176173|176290.9|176113.8|22
1756770900000|2025-09-01 23:55:00|176291.8|176161.8|176303.4|176173.4|176337.7|176173.4|176291.4|176118.2|18
1756771200000|2025-09-02 00:00:00|176301.3|176171.3|176237|176107|176301.3|176171.3|176185.7|176055.7|54
1756771500000|2025-09-02 00:05:00|176234.5|176104.5|176257.7|176127.7|176265.7|176135.7|176173|176043|46
1756771800000|2025-09-02 00:10:00|176250.2|176120.2|176211.1|176081.1|176252.8|176122.8|176196.9|176036.6|60
1756772100000|2025-09-02 00:15:00|176214.3|176084.3|176159|176029|176214.3|176084.3|176129.8|175999.8|131
1756772400000|2025-09-02 00:20:00|176160.6|176030.6|176144.9|176014.9|176175.2|176045.2|176141.5|176011.5|64
1756772700000|2025-09-02 00:25:00|176147.1|176017.1|176152.2|176022.2|176152.2|176022.2|176138.7|176008.7|33
1756773000000|2025-09-02 00:30:00|176154.9|176024.9|176138|176008|176163.6|176033.6|176135.8|176005.8|61
1756773300000|2025-09-02 00:35:00|176127.9|175997.9|176115.5|175985.5|176142.9|176012.9|176107.6|175977.6|30
1756773600000|2025-09-02 00:40:00|176114.1|175984.1|176139.7|176009.7|176155.9|176025.9|176109|175979|59
1756773900000|2025-09-02 00:45:00|176128.2|175998.2|176077.9|175947.9|176131.3|176001.3|176038|175908|200
1756774200000|2025-09-02 00:50:00|176075.4|175945.4|176108.4|175978.4|176116|175986|176073.7|175943.7|70
1756774500000|2025-09-02 00:55:00|176100.1|175970.1|176109.4|175979.4|176114.8|175984.8|176049.6|175919.6|146
1756774800000|2025-09-02 01:00:00|176107.8|175977.8|176078.4|175948.4|176122.6|175992.6|176059.8|175929.8|94
1756775100000|2025-09-02 01:05:00|176084.2|175954.2|176086.2|175956.2|176108.2|175978.2|176084.2|175954.2|32
1756775400000|2025-09-02 01:10:00|176093.6|175963.6|175993.5|175863.5|176093.6|175963.6|175981.5|175851.5|92
1756775700000|2025-09-02 01:15:00|175993.6|175863.6|176008.9|175878.9|176035.7|175905.7|175992.2|175862.2|79
1756776000000|2025-09-02 01:20:00|176007|175877|176004.4|175874.4|176008.6|175878.6|175979.8|175849.8|45
1756776300000|2025-09-02 01:25:00|176001.2|175871.2|176029.3|175899.3|176038.4|175908.4|176001.2|175871.2|61
1756776600000|2025-09-02 01:30:00|176035.9|175905.9|176050.9|175920.9|176116.8|175986.8|176007.4|175877.4|150
1756776900000|2025-09-02 01:35:00|176058.8|175928.8|176002.5|175872.5|176063.3|175933.3|175995.4|175865.4|71
1756777200000|2025-09-02 01:40:00|176001.3|175871.3|175976.8|175846.8|176016.2|175886.2|175968.3|175838.3|97
1756777500000|2025-09-02 01:45:00|175974.6|175844.6|175990.8|175860.8|176022.2|175892.2|175970.6|175840.6|129
1756777800000|2025-09-02 01:50:00|175995.7|175865.7|176148.7|176018.7|176162.7|176032.7|175988.8|175858.8|122
1756778100000|2025-09-02 01:55:00|176143.1|176013.1|176213.5|176083.5|176244.5|176114.5|176132.5|176002.5|118
1756778400000|2025-09-02 02:00:00|176207.9|176077.9|176277.1|176147.1|176295.5|176165.5|176197.5|176067.5|119
1756778700000|2025-09-02 02:05:00|176272.2|176142.2|176232.2|176102.2|176286.5|176156.5|176211.1|176081.1|129
1756779000000|2025-09-02 02:10:00|176265.7|176135.7|176285.9|176155.9|176307.3|176177.3|176242.8|176112.8|374
1756779300000|2025-09-02 02:15:00|176289.9|176159.9|176280.3|176150.3|176349.6|176219.6|176268.5|176138.5|159
1756779600000|2025-09-02 02:20:00|176277.6|176147.6|176272|176142|176313.1|176183.1|176272|176142|428
1756779900000|2025-09-02 02:25:00|176268.8|176138.8|176259.6|176129.6|176279.8|176149.8|176255.6|176125.6|77
1756780200000|2025-09-02 02:30:00|176258.8|176128.8|176277.2|176147.2|176294.3|176164.3|176252|176122|160
1756780500000|2025-09-02 02:35:00|176277.9|176147.9|176273.9|176143.9|176282.6|176152.6|176262.2|176132.2|61
1756780800000|2025-09-02 02:40:00|176291.2|176161.2|176280.7|176150.7|176332.5|176202.5|176279.6|176149.6|229
1756781100000|2025-09-02 02:45:00|176282|176152|176312.7|176182.7|176328.3|176198.3|176275|176145|223
1756781400000|2025-09-02 02:50:00|176315.5|176185.5|176299.4|176169.4|176315.5|176185.5|176287.1|176157.1|50
1756781700000|2025-09-02 02:55:00|176295.2|176165.2|176296.2|176166.2|176309.3|176179.3|176291.2|176161.2|296
1756782000000|2025-09-02 03:00:00|176300.4|176170.4|176313.2|176183.2|176330.9|176200.9|176280.2|176150.2|225
1756782300000|2025-09-02 03:05:00|176311.4|176181.4|176309.9|176179.9|176315.9|176185.9|176296.5|176166.5|276
1756782600000|2025-09-02 03:10:00|176308.3|176178.3|176275.6|176145.6|176332.8|176202.8|176257.5|176127.5|440
1756782900000|2025-09-02 03:15:00|176269.1|176139.1|176247.5|176117.5|176286|176156|176240.5|176110.5|236
1756783200000|2025-09-02 03:20:00|176241.1|176111.1|176228.1|176098.1|176246.3|176116.3|176203.6|176073.6|245
1756783500000|2025-09-02 03:25:00|176218|176088|176234.2|176104.2|176234.4|176104.4|176211.3|176081.3|65
1756783800000|2025-09-02 03:30:00|176227.7|176097.7|176272.1|176142.1|176272.1|176142.1|176222.8|176092.8|264
1756784100000|2025-09-02 03:35:00|176253.3|176123.3|176307.2|176177.2|176326.7|176196.7|176247.4|176117.4|55
1756784400000|2025-09-02 03:40:00|176311.5|176181.5|176330.9|176200.9|176330.9|176200.9|176294.5|176164.5|235
1756784700000|2025-09-02 03:45:00|176324.8|176194.8|176331.5|176201.5|176351.1|176221.1|176307.7|176177.7|217
1756785000000|2025-09-02 03:50:00|176339.3|176209.3|176337.5|176207.5|176352.6|176222.6|176326.8|176196.8|32
1756785300000|2025-09-02 03:55:00|176343|176213|176325.4|176195.4|176349|176219|176320.5|176190.5|44
1756785600000|2025-09-02 04:00:00|176321.1|176191.1|176339.7|176209.7|176343.9|176213.9|176319|176189|156
1756785900000|2025-09-02 04:05:00|176344.7|176214.7|176344.5|176214.5|176363.9|176233.9|176339.6|176209.6|39
1756786200000|2025-09-02 04:10:00|176350.2|176220.2|176346.6|176216.6|176359.7|176229.7|176330.1|176200.1|68
1756786500000|2025-09-02 04:15:00|176348.3|176218.3|176357.5|176227.5|176365.5|176235.5|176334.3|176204.3|31
1756786800000|2025-09-02 04:20:00|176364.1|176234.1|176465|176335|176483.8|176353.8|176364.1|176234.1|165
1756787100000|2025-09-02 04:25:00|176467.4|176337.4|176461.9|176331.9|176479.4|176349.4|176452.3|176322.3|227
1756787400000|2025-09-02 04:30:00|176456.7|176326.7|176477.2|176347.2|176478.5|176348.5|176456.7|176326.7|259
1756787700000|2025-09-02 04:35:00|176473.3|176343.3|176474.5|176344.5|176485|176355|176454.1|176324.1|96
1756788000000|2025-09-02 04:40:00|176475.3|176345.3|176459.3|176329.3|176478.1|176348.1|176451.4|176321.4|333
1756788300000|2025-09-02 04:45:00|176464|176334|176471.7|176341.7|176477.5|176347.5|176444.6|176314.6|179
1756788600000|2025-09-02 04:50:00|176473.4|176343.4|176469.4|176339.4|176476.8|176346.8|176456.4|176326.4|113
1756788900000|2025-09-02 04:55:00|176467.5|176337.5|176465.5|176335.5|176474.5|176344.5|176457.8|176327.8|171
1756789200000|2025-09-02 05:00:00|176464.8|176334.8|176472.7|176342.7|176480.3|176350.3|176449.8|176319.8|99
1756789500000|2025-09-02 05:05:00|176474.4|176344.4|176393.5|176303.5|176474.4|176344.4|176393.5|176280.4|51
1756789800000|2025-09-02 05:10:00|176392.3|176302.3|176445|176315|176446.5|176316.5|176382.2|176268.3|152
1756790100000|2025-09-02 05:15:00|176447.5|176317.5|176451.7|176361.7|176479.8|176361.7|176409.8|176312.3|85
1756790400000|2025-09-02 05:20:00|176447.6|176357.6|176421.9|176331.9|176488.4|176388.9|176410.4|176298.9|141
1756790700000|2025-09-02 05:25:00|176420.5|176330.5|176486.5|176356.5|176487.8|176357.8|176411.6|176320.6|54
1756791000000|2025-09-02 05:30:00|176490.9|176360.9|176544.8|176414.8|176560|176430|176441.5|176311.5|135
1756791300000|2025-09-02 05:35:00|176539.2|176409.2|176508|176378|176547.6|176417.6|176489.7|176359.7|195
1756791600000|2025-09-02 05:40:00|176505.8|176375.8|176500.8|176370.8|176508.4|176378.4|176495|176365|29
1756791900000|2025-09-02 05:45:00|176507|176377|176475.1|176345.1|176535.4|176405.9|176473.5|176343.5|130
1756792200000|2025-09-02 05:50:00|176480.7|176350.7|176459.3|176369.3|176489|176369.3|176413.8|176283.8|158
1756792500000|2025-09-02 05:55:00|176497.3|176367.3|176495.5|176405.5|176516.7|176406.7|176490.4|176360.4|44
1756792800000|2025-09-02 06:00:00|176490.5|176400.5|176463.4|176373.4|176515.5|176406.8|176433.5|176343.5|139
1756793100000|2025-09-02 06:05:00|176464.2|176374.2|176492.9|176402.9|176508.7|176418.7|176457.8|176356.5|172
1756793400000|2025-09-02 06:10:00|176493.3|176403.3|176453.4|176363.4|176499.8|176409.8|176436.9|176346.9|329
1756793700000|2025-09-02 06:15:00|176454.5|176364.5|176484.2|176394.2|176509.8|176419.8|176453.6|176363.6|268
1756794000000|2025-09-02 06:20:00|176483.4|176393.4|176463.6|176373.6|176488.4|176398.4|176424.3|176334.3|328
1756794300000|2025-09-02 06:25:00|176464.4|176374.4|176472.1|176382.1|176481.1|176391.1|176458.5|176368.5|215
1756794600000|2025-09-02 06:30:00|176471.4|176381.4|176309.5|176219.5|176483.6|176393.6|176285.8|176195.8|495
1756794900000|2025-09-02 06:35:00|176307.1|176217.1|176250.7|176160.7|176331.1|176241.1|176246.5|176156.5|251
1756795200000|2025-09-02 06:40:00|176251.5|176161.5|176315.2|176225.2|176320.5|176230.5|176238.6|176138.3|726
1756795500000|2025-09-02 06:45:00|176314.7|176224.7|176292.7|176202.7|176344.8|176254.8|176234.8|176144.8|542
1756795800000|2025-09-02 06:50:00|176289.7|176199.7|176187.1|176097.1|176289.7|176199.7|176171.2|176081.2|461
1756796100000|2025-09-02 06:55:00|176190.7|176100.7|176155.9|176025.9|176199.9|176109.9|176093.8|176003.8|336
1756796400000|2025-09-02 07:00:00|176145.4|176055.4|176054.9|175964.9|176163.1|176058.8|176040.5|175950.5|437
1756796700000|2025-09-02 07:05:00|176056.2|175966.2|176166.4|176076.4|176173.2|176083.2|176045.9|175955.9|371
1756797000000|2025-09-02 07:10:00|176153.1|176063.1|176547.5|176457.5|176570.4|176472.8|176143.1|176032.4|875
1756797300000|2025-09-02 07:15:00|176550.4|176460.4|176529|176439|176585|176495|176450.6|176360.6|612
1756797600000|2025-09-02 07:20:00|176531.4|176441.4|177022.3|176932.3|177046.8|176943.8|176531.4|176441.4|660
1756797900000|2025-09-02 07:25:00|177023.8|176933.8|176861|176771|177031.7|176941.7|176728.2|176638.2|681
1756798200000|2025-09-02 07:30:00|176888.6|176758.6|176931.8|176841.8|176957.2|176867.2|176819.5|176729.5|719
1756798500000|2025-09-02 07:35:00|176930.1|176840.1|176971|176841|177089.8|176999.8|176837.6|176747.6|706
1756798800000|2025-09-02 07:40:00|176972.6|176842.6|176925.2|176835.2|177182.1|177092.1|176880.4|176758.8|820
1756799100000|2025-09-02 07:45:00|176933.3|176843.3|177199.4|177109.4|177211.4|177121.4|176915.4|176825.3|578
1756799400000|2025-09-02 07:50:00|177172.3|177082.3|177276.8|177146.8|177352.8|177262.8|177166.3|177075.4|813
1756799700000|2025-09-02 07:55:00|177269.2|177139.2|177250|177160|177436.8|177346.8|177212|177107.6|875
1756800000000|2025-09-02 08:00:00|177242.1|177152.1|177162.2|177072.2|177359.6|177269.6|177073.2|176962.4|885
1756800300000|2025-09-02 08:05:00|177156.2|177066.2|177168.6|177078.6|177224.6|177134.6|177069|176979|581
1756800600000|2025-09-02 08:10:00|177167.9|177077.9|177183.5|177093.5|177342.8|177252.8|177128.9|177020|767
1756800900000|2025-09-02 08:15:00|177181.7|177091.7|177190.2|177100.2|177234.6|177144.6|177094.5|176989.5|724
1756801200000|2025-09-02 08:20:00|177193.8|177103.8|177148.5|177058.5|177221.3|177131.3|177098.1|177008.1|756
1756801500000|2025-09-02 08:25:00|177150.6|177060.6|177210.4|177120.4|177291.9|177201.9|177141.5|177051.5|875
1756801800000|2025-09-02 08:30:00|177212.8|177122.8|177167|177077|177228.7|177134|177149.8|177047|877
1756802100000|2025-09-02 08:35:00|177164.4|177074.4|176919.9|176829.9|177187.9|177092.3|176913.2|176823.2|700
1756802400000|2025-09-02 08:40:00|176919.2|176829.2|176956.7|176866.7|176971.5|176881.5|176781|176691|730
1756802700000|2025-09-02 08:45:00|176959.7|176869.7|176943.2|176853.2|177063.1|176973.1|176943.2|176853.2|615
1756803000000|2025-09-02 08:50:00|176945.7|176855.7|177019.9|176929.9|177045.6|176955.6|176931.2|176841.2|553
1756803300000|2025-09-02 08:55:00|177021.3|176931.3|177095.3|177005.3|177145.6|177055.6|177016.9|176926.9|206
1756803600000|2025-09-02 09:00:00|177096.3|177006.3|176891.2|176801.2|177099.4|177009.4|176867.1|176777.1|430
1756803900000|2025-09-02 09:05:00|176895.3|176805.3|177074.8|176984.8|177114.9|177018.6|176889.8|176799.8|470
1756804200000|2025-09-02 09:10:00|177084.3|176954.3|177142.1|177052.1|177251.2|177161.2|177046.1|176947.6|624
1756804500000|2025-09-02 09:15:00|177150.5|177060.5|177200.1|177110.1|177240|177150|177131.1|177041.1|477
1756804800000|2025-09-02 09:20:00|177211.8|177121.8|177355.5|177265.5|177402.2|177312.2|177154.9|177064.9|753
1756805100000|2025-09-02 09:25:00|177358.6|177268.6|177336.5|177246.5|177414.6|177324.6|177218.3|177128.3|520
1756805400000|2025-09-02 09:30:00|177332.4|177242.4|177423.9|177333.9|177437.3|177347.3|177299.6|177209.6|731
1756805700000|2025-09-02 09:35:00|177425.6|177335.6|177242.2|177152.2|177426.9|177336.9|177238.8|177140.8|723
1756806000000|2025-09-02 09:40:00|177242.3|177152.3|177278.7|177188.7|177318.8|177228.8|177193.4|177085.5|752
1756806300000|2025-09-02 09:45:00|177279.6|177189.6|177253.9|177163.9|177321.5|177231.5|177173.5|177083.5|487
1756806600000|2025-09-02 09:50:00|177250.7|177160.7|177233|177143|177292.5|177202.5|177162.7|177072.7|660
1756806900000|2025-09-02 09:55:00|177231.9|177141.9|177270.2|177180.2|177316.3|177226.3|177200|177110|479
1756807200000|2025-09-02 10:00:00|177283.7|177193.7|177292.8|177202.8|177322.1|177232.1|177257.4|177167.4|632
1756807500000|2025-09-02 10:05:00|177290.1|177200.1|177296.6|177206.6|177388.8|177298.8|177281.5|177191.5|589
1756807800000|2025-09-02 10:10:00|177298.8|177208.8|177288.3|177198.3|177315|177225|177247.9|177157.9|547
1756808100000|2025-09-02 10:15:00|177288.6|177198.6|177414.1|177284.1|177419.8|177329.8|177268.9|177178.9|759
1756808400000|2025-09-02 10:20:00|177416.8|177286.8|177362.8|177272.8|177465.4|177375.4|177340.3|177227.3|928
1756808700000|2025-09-02 10:25:00|177360|177270|177255.3|177165.3|177396.6|177306.6|177255.3|177165.3|523
1756809000000|2025-09-02 10:30:00|177258|177168|177246.5|177156.5|177316.2|177226.2|177221.7|177131.7|709
1756809300000|2025-09-02 10:35:00|177240.4|177150.4|177188.4|177098.4|177264|177174|177158|177068|801
1756809600000|2025-09-02 10:40:00|177185.7|177095.7|177179.2|177089.2|177221.4|177131.4|177147.4|177057.4|703
1756809900000|2025-09-02 10:45:00|177176.4|177086.4|177214.1|177124.1|177289.2|177199.2|177157.9|177067.9|653
1756810200000|2025-09-02 10:50:00|177210.7|177120.7|177257.4|177167.4|177309.1|177219.1|177196|177106|689
1756810500000|2025-09-02 10:55:00|177259.6|177169.6|177285.9|177195.9|177320.3|177230.3|177210.7|177120.7|646
1756810800000|2025-09-02 11:00:00|177281.2|177191.2|177203.3|177113.3|177335|177245|177151.9|177061.9|848
1756811100000|2025-09-02 11:05:00|177204.1|177114.1|177307.1|177217.1|177318.3|177228.3|177188.3|177098.3|778
1756811400000|2025-09-02 11:10:00|177303.5|177213.5|177364.9|177274.9|177383.9|177293.9|177284.6|177194.6|689
1756811700000|2025-09-02 11:15:00|177355.3|177265.3|177411.2|177321.2|177426.1|177336.1|177327.8|177237.8|670
1756812000000|2025-09-02 11:20:00|177408|177318|177424.5|177334.5|177458|177368|177328.2|177238.2|755
1756812300000|2025-09-02 11:25:00|177421.3|177331.3|177448.6|177318.6|177453.5|177351.6|177376.5|177277|844
1756812600000|2025-09-02 11:30:00|177452.6|177322.6|177357.2|177267.2|177484|177394|177341.1|177239.3|698
1756812900000|2025-09-02 11:35:00|177355.3|177265.3|177302.6|177212.6|177357.6|177267.6|177219.1|177129.1|580
1756813200000|2025-09-02 11:40:00|177302.1|177212.1|177213.4|177123.4|177314.9|177224.9|177171.4|177081.4|732
1756813500000|2025-09-02 11:45:00|177218.2|177128.2|177259.8|177169.8|177275.4|177185.4|177200.2|177110.2|289
1756813800000|2025-09-02 11:50:00|177257|177167|177232.3|177142.3|177313.4|177223.4|177181.4|177091.4|544
1756814100000|2025-09-02 11:55:00|177234.4|177144.4|177198.2|177108.2|177281.3|177191.3|177196|177106|551
1756814400000|2025-09-02 12:00:00|177194.6|177104.6|177165.6|177035.6|177263.2|177173.2|177144|177035.6|419
1756814700000|2025-09-02 12:05:00|177163.2|177033.2|177309.8|177219.8|177317.1|177227.1|177124.4|177030.4|506
1756815000000|2025-09-02 12:10:00|177309.1|177219.1|177250.3|177160.3|177369.2|177279.2|177240.8|177150.8|360
1756815300000|2025-09-02 12:15:00|177249.2|177159.2|177365.7|177275.7|177458.8|177368.8|177241|177151|395
1756815600000|2025-09-02 12:20:00|177364.3|177274.3|177469.3|177379.3|177481.6|177391.6|177345|177255|628
1756815900000|2025-09-02 12:25:00|177460.2|177370.2|177493|177403|177495|177405|177382.7|177290.4|568
1756816200000|2025-09-02 12:30:00|177495.5|177405.5|177681.6|177591.6|177705.5|177615.5|177455.5|177365.5|451
1756816500000|2025-09-02 12:35:00|177678.8|177588.8|177796.6|177706.6|177800.9|177710.9|177652.5|177549.9|524
1756816800000|2025-09-02 12:40:00|177800.4|177710.4|177764.7|177674.7|177861.5|177771.5|177740.5|177642.6|573
1756817100000|2025-09-02 12:45:00|177768.1|177678.1|177791.8|177701.8|177836.3|177746.3|177743.5|177644.3|407
1756817400000|2025-09-02 12:50:00|177785.5|177695.5|177788|177698|177799.9|177709.9|177682.8|177592.8|563
1756817700000|2025-09-02 12:55:00|177781.3|177691.3|177690.4|177600.4|177813.8|177723.8|177644.2|177544.4|749
1756818000000|2025-09-02 13:00:00|177684|177594|177546.3|177456.3|177739.3|177649.3|177541|177451|486
1756818300000|2025-09-02 13:05:00|177542.9|177452.9|177381.6|177291.6|177559|177469|177307.7|177217.7|693
1756818600000|2025-09-02 13:10:00|177386.7|177296.7|177285.6|177195.6|177451.5|177352.2|177267.6|177177.6|460
1756818900000|2025-09-02 13:15:00|177288.5|177198.5|177335.1|177245.1|177360.1|177270.1|177272|177182|522
1756819200000|2025-09-02 13:20:00|177331.3|177241.3|177323.2|177233.2|177381.2|177276.1|177308.5|177197.5|461
1756819500000|2025-09-02 13:25:00|177324.8|177234.8|177366.1|177276.1|177412.1|177322.1|177305.2|177215.2|570
1756819800000|2025-09-02 13:30:00|177362.1|177272.1|177365.3|177275.3|177515.5|177401.2|177325.6|177235.6|783
1756820100000|2025-09-02 13:35:00|177362.9|177272.9|177263.5|177173.5|177363.1|177273.1|177210.7|177120.7|795
1756820400000|2025-09-02 13:40:00|177257.1|177167.1|177281.3|177061.2|177294.5|177204.5|177146.1|177056.1|475
1756820700000|2025-09-02 13:45:00|177210.1|177080.1|177163.2|177073.2|177274.1|177184.1|177155.2|177056.6|436
1756821000000|2025-09-02 13:50:00|177165.6|177075.6|177127.3|177037.3|177197.5|177107.5|177114.3|177024.3|527
1756821300000|2025-09-02 13:55:00|177111.5|177021.5|177153.9|176906.2|177157.9|177067.9|177034.2|176906.2|345
1756821600000|2025-09-02 14:00:00|177106|176976|176932.7|176842.7|177114.7|176984.7|176902.5|176812.5|612
1756821900000|2025-09-02 14:05:00|176929.9|176839.9|176813.9|176723.9|176983.2|176893.2|176765.7|176675.7|829
1756822200000|2025-09-02 14:10:00|176812.1|176722.1|176832|176742|176916.5|176826.5|176758.5|176668.5|615
1756822500000|2025-09-02 14:15:00|176835.7|176745.7|176814|176724|176872.5|176782.5|176768.6|176678.6|300
1756822800000|2025-09-02 14:20:00|176821.2|176731.2|176784.6|176694.6|176866|176776|176780.6|176690.6|458
1756823100000|2025-09-02 14:25:00|176792.1|176702.1|176687.4|176597.4|176812.4|176722.4|176614.7|176524.7|833
1756823400000|2025-09-02 14:30:00|176678|176588|176748.6|176658.6|176871.7|176781.7|176674.5|176584.5|701
1756823700000|2025-09-02 14:35:00|176749.3|176659.3|176631.4|176541.4|176749.3|176659.3|176536.7|176446.7|680
1756824000000|2025-09-02 14:40:00|176631.7|176541.7|176621.3|176531.3|176703.9|176597.7|176561.1|176469.1|520
1756824300000|2025-09-02 14:45:00|176628|176538|176728|176638|176762.1|176672.1|176621.1|176531.1|716
1756824600000|2025-09-02 14:50:00|176729.7|176639.7|176883|176793|176919.4|176829.4|176720.4|176630.4|559
1756824900000|2025-09-02 14:55:00|176886.9|176796.9|176911|176821|176923.8|176833.8|176861.2|176771.2|554
1756825200000|2025-09-02 15:00:00|176912.2|176822.2|176945.7|176855.7|176947.8|176857.8|176855.9|176765.9|713
1756825500000|2025-09-02 15:05:00|176939.6|176849.6|176957.1|176867.1|176970.5|176880.5|176892.8|176802.8|597
1756825800000|2025-09-02 15:10:00|176959.6|176869.6|177041.8|176951.8|177089.1|176999.1|176947|176857|524
1756826100000|2025-09-02 15:15:00|177041.6|176951.6|176927.5|176837.5|177088|176998|176917.1|176827.1|459
1756826400000|2025-09-02 15:20:00|176940.8|176850.8|177022.7|176932.7|177040.9|176950.9|176926.5|176836.5|678
1756826700000|2025-09-02 15:25:00|177025|176935|177017.9|176927.9|177028.2|176938.2|176914.7|176824.7|391
1756827000000|2025-09-02 15:30:00|177020|176930|176974.8|176884.8|177020|176930|176928.2|176838.2|605
1756827300000|2025-09-02 15:35:00|176973.7|176883.7|177074.5|176984.5|177103.3|177013.3|176951.9|176861.9|771
1756827600000|2025-09-02 15:40:00|177075.5|176985.5|176985.2|176895.2|177196.9|177094.6|176972.5|176882.5|841
1756827900000|2025-09-02 15:45:00|176984.4|176894.4|176980.3|176890.3|176989.8|176899.8|176935|176845|818
1756828200000|2025-09-02 15:50:00|176979.7|176889.7|177058.1|176968.1|177083.1|176993.1|176957.7|176867.7|665
1756828500000|2025-09-02 15:55:00|177057.5|176967.5|177040.4|176950.4|177102.9|177012.9|176978.8|176888.8|852
1756828800000|2025-09-02 16:00:00|177038.6|176948.6|177097.2|177007.2|177155.2|177065.2|176968.5|176878.5|770
1756829100000|2025-09-02 16:05:00|177088.9|176998.9|177020.9|176930.9|177130.1|177026|177011|176904.7|806
1756829400000|2025-09-02 16:10:00|177026.6|176936.6|176991.5|176901.5|177055.9|176958.2|176986.9|176877.2|946
1756829700000|2025-09-02 16:15:00|177003.8|176913.8|177061.1|176971.1|177077|176987|176922.5|176801.5|743
1756830000000|2025-09-02 16:20:00|177066.2|176976.2|177040.7|176950.7|177088.3|176995.6|177024|176924.1|911
1756830300000|2025-09-02 16:25:00|177043.6|176953.6|177062.3|176972.3|177118.4|177014.9|177030.6|176936.3|654
1756830600000|2025-09-02 16:30:00|177054.5|176964.5|177016.1|176926.1|177071.5|176981.5|176970.6|176880.6|842
1756830900000|2025-09-02 16:35:00|177026.4|176936.4|177026|176936|177068.3|176963.6|176997.1|176907.1|747
1756831200000|2025-09-02 16:40:00|177017.4|176927.4|177059|176969|177074.3|176984.3|177017.4|176927.4|706
1756831500000|2025-09-02 16:45:00|177058.2|176968.2|177093.8|177003.8|177104.6|177014.6|177019|176929|536
1756831800000|2025-09-02 16:50:00|177092.9|177002.9|177095.8|177005.8|177119.2|177029.2|177028.9|176938.9|321
1756832100000|2025-09-02 16:55:00|177094|177004|177051.8|176961.8|177180.5|177090.5|177045.6|176955.6|409
1756832400000|2025-09-02 17:00:00|177030.4|176940.4|176955.4|176865.4|177041.8|176940.4|176951.6|176856|772
1756832700000|2025-09-02 17:05:00|176958|176868|176963|176873|176980.9|176890.9|176936.1|176846.1|728
1756833000000|2025-09-02 17:10:00|176963.1|176873.1|176997|176907|177012.5|176922.5|176911.2|176821.2|545
1756833300000|2025-09-02 17:15:00|176992.8|176902.8|177006.5|176916.5|177025|176935|176990.8|176900.8|461
1756833600000|2025-09-02 17:20:00|177007|176917|177003|176913|177044.9|176954.9|176998.7|176908.7|408
1756833900000|2025-09-02 17:25:00|177009.5|176919.5|177013.6|176923.6|177019.6|176929.6|176998.6|176908.6|431
1756834200000|2025-09-02 17:30:00|177008.9|176918.9|177015.1|176925.1|177021.1|176931.1|176994.6|176904.6|456
1756834500000|2025-09-02 17:35:00|177012.4|176922.4|177010.2|176920.2|177039.9|176941.4|177004|176906|357
1756834800000|2025-09-02 17:40:00|177011|176921|177022.6|176932.6|177079.2|176989.2|177006.3|176916.3|609
1756835100000|2025-09-02 17:45:00|177025.8|176935.8|177009.9|176919.9|177062|176972|177000.9|176910.9|430
1756835400000|2025-09-02 17:50:00|177005.5|176915.5|177010.3|176920.3|177013.3|176923.3|176981.5|176891.5|285
1756835700000|2025-09-02 17:55:00|177010.2|176920.2|177010.6|176920.6|177021.3|176931.3|176982.1|176892.1|394
1756836000000|2025-09-02 18:00:00|177010.9|176920.9|176958.5|176868.5|177061.3|176971.3|176905.2|176815.2|840
1756836300000|2025-09-02 18:05:00|176956.8|176866.8|177112.3|177022.3|177121.5|177031.5|176949.3|176859.3|714
1756836600000|2025-09-02 18:10:00|177116.9|177026.9|177134.6|177044.6|177158.4|177052.6|177099.4|176999.2|649
1756836900000|2025-09-02 18:15:00|177136.5|177046.5|177158.6|177068.6|177165.3|177075.3|177127.9|177037.9|344
1756837200000|2025-09-02 18:20:00|177159.6|177069.6|177152|177062|177167.3|177077.3|177097.9|177007.9|612
1756837500000|2025-09-02 18:25:00|177159.4|177069.4|177125.1|177035.1|177163.5|177073.5|177116.3|177026.3|621
1756837800000|2025-09-02 18:30:00|177121.7|177031.7|177143.5|177053.5|177160.8|177070.8|177102.8|177012.8|704
1756838100000|2025-09-02 18:35:00|177142|177052|177146.5|177056.5|177163.8|177073.8|177124.7|177034.7|386
1756838400000|2025-09-02 18:40:00|177147.2|177057.2|177152.9|177062.9|177172.5|177082.5|177119.6|177029.6|339
1756838700000|2025-09-02 18:45:00|177160.6|177070.6|177154.4|177064.4|177170.4|177080.4|177126.6|177036.6|276
1756839000000|2025-09-02 18:50:00|177152.1|177062.1|177138.7|177048.7|177165|177075|177110.2|177020.2|532
1756839300000|2025-09-02 18:55:00|177137.5|177047.5|177143|177053|177172|177082|177130.5|177040.5|359
1756839600000|2025-09-02 19:00:00|177139.4|177049.4|177096.6|176966.6|177146.9|177056.9|177071|176966.6|650
1756839900000|2025-09-02 19:05:00|177096.2|176966.2|177098.9|176968.9|177117|176987|177096.2|176966.2|227
1756840200000|2025-09-02 19:10:00|177100.5|176970.5|177099.6|176969.6|177105.7|176975.7|177090.3|176960.3|172
1756840500000|2025-09-02 19:15:00|177102.8|176972.8|177096.9|176966.9|177107.5|176977.5|177089.6|176959.6|183
1756840800000|2025-09-02 19:20:00|177094.3|176964.3|177020.7|176890.7|177098.8|176968.8|177006.6|176876.6|237
1756841100000|2025-09-02 19:25:00|177021.9|176891.9|177025.2|176895.2|177032|176902|177006.2|176876.2|360
1756841400000|2025-09-02 19:30:00|177024.8|176894.8|177026.2|176896.2|177029.7|176899.7|176973.1|176843.1|222
1756841700000|2025-09-02 19:35:00|177023.7|176893.7|176932.2|176842.2|177027.2|176897.2|176928.9|176835.2|163
1756842000000|2025-09-02 19:40:00|176931.4|176841.4|176953.3|176823.3|176959|176845.6|176923.8|176815|173
1756842300000|2025-09-02 19:45:00|176952.5|176822.5|176902.5|176772.5|176963.3|176833.3|176889.7|176759.7|323
1756842600000|2025-09-02 19:50:00|176904|176774|176929.9|176799.9|176937.3|176819.4|176880.4|176751.6|239
1756842900000|2025-09-02 19:55:00|176930.9|176800.9|176897.7|176767.7|176930.9|176800.9|176871.7|176756.8|232
1756843200000|2025-09-02 20:00:00|176898|176768|176931.5|176801.5|176931.7|176801.7|176892.6|176762.6|173
1756843500000|2025-09-02 20:05:00|176935|176805|176993.1|176863.1|177036|176906|176935|176805|72
1756843800000|2025-09-02 20:10:00|176991.4|176861.4|176995.5|176865.5|176997.4|176867.4|176979.7|176849.7|33
1756844100000|2025-09-02 20:15:00|176997|176867|177003.9|176873.9|177019.1|176889.1|176995|176865|40
1756844400000|2025-09-02 20:20:00|177002.3|176872.3|177021.3|176891.3|177033.4|176903.4|177002.3|176872.3|66
1756844700000|2025-09-02 20:25:00|177022.9|176892.9|177026.5|176896.5|177031.5|176901.5|177007.4|176877.4|81
1756845000000|2025-09-02 20:30:00|177025.2|176895.2|177018.1|176888.1|177025.2|176895.2|177018|176888|24
1756845300000|2025-09-02 20:35:00|177019.9|176889.9|177013.6|176883.6|177023.2|176893.2|177009.3|176879.3|50
1756845600000|2025-09-02 20:40:00|177016.2|176886.2|177041.3|176951.3|177067|176951.3|177016.2|176886.2|27
1756845900000|2025-09-02 20:45:00|177062.4|176932.4|177008.5|176878.5|177062.4|176932.4|176998.5|176868.5|80
1756846200000|2025-09-02 20:50:00|177009|176879|176976.2|176846.2|177009|176879|176976.2|176846.2|64
1756846500000|2025-09-02 20:55:00|177051.9|176834.1|177057.3|176715.3|177107.6|176877.2|176984|176715.3|242
1756846800000|2025-09-02 21:00:00|177064.3|176722.3|176996|176654|177064.3|176722.3|176996|176654|5
1756847100000|2025-09-02 21:05:00|176981.8|176639.8|176982.1|176640.1|176997.8|176655.8|176967.6|176625.6|23
1756847400000|2025-09-02 21:10:00|176990|176648|176993.5|176651.5|176996.9|176654.9|176966.7|176624.7|73
1756847700000|2025-09-02 21:15:00|176986.3|176644.3|176996.1|176654.1|176998.7|176656.7|176983.3|176641.3|65
1756848000000|2025-09-02 21:20:00|176990.3|176648.3|176991.9|176649.9|177000.9|176658.9|176985.1|176643.1|53
1756848300000|2025-09-02 21:25:00|176991.6|176649.6|176990.8|176648.8|177008.2|176666.2|176990|176648|25
1756848600000|2025-09-02 21:30:00|176990.1|176648.1|177001.6|176659.6|177008.7|176666.7|176990.1|176648.1|28
1756848900000|2025-09-02 21:35:00|177002|176660|176998.4|176656.4|177025|176683|176985.5|176643.5|25
1756849200000|2025-09-02 21:40:00|176998.3|176656.3|177000.8|176658.8|177028.2|176686.2|176987.9|176645.9|24
1756849500000|2025-09-02 21:45:00|177021.1|176679.1|177000.9|176658.9|177021.7|176679.7|176987.1|176645.1|31
1756849800000|2025-09-02 21:50:00|176995.3|176653.3|177003.5|176661.5|177022|176680|176957.7|176615.7|125
1756850100000|2025-09-02 21:55:00|176991.1|176649.1|176982.7|176640.7|176993.9|176651.9|176970.9|176628.9|74
1756850400000|2025-09-02 22:00:00|176983.5|176641.5|176944.1|176602.1|177019.5|176677.5|176816.6|176474.6|287
1756850700000|2025-09-02 22:05:00|176944.9|176602.9|176912.6|176570.6|177018.5|176676.5|176890.7|176548.7|428
1756851000000|2025-09-02 22:10:00|176952.4|176610.4|176939.6|176597.6|176998.4|176656.4|176904.5|176562.5|480
1756851300000|2025-09-02 22:15:00|176939.2|176597.2|176954|176612|176986.8|176644.8|176907.9|176565.9|261
1756851600000|2025-09-02 22:20:00|176952.1|176610.1|176943.1|176601.1|176997.8|176655.8|176905.9|176563.9|367
1756851900000|2025-09-02 22:25:00|176923.6|176581.6|176976.2|176634.2|177001.9|176659.9|176906|176564|225
1756852200000|2025-09-02 22:30:00|176979.5|176637.5|176918.9|176576.9|176983.3|176641.3|176866.5|176524.5|233
1756852500000|2025-09-02 22:35:00|176959.8|176617.8|176948.5|176606.5|177011.3|176669.3|176896.9|176554.9|565
1756852800000|2025-09-02 22:40:00|176912.2|176570.2|176874.4|176532.4|177000.3|176658.3|176832.2|176490.2|579
1756853100000|2025-09-02 22:45:00|176876.3|176534.3|176919.4|176577.4|176981.8|176639.8|176876.3|176534.3|508
1756853400000|2025-09-02 22:50:00|176954.6|176612.6|176977.7|176635.7|176996.8|176654.8|176875|176533|707
1756853700000|2025-09-02 22:55:00|176978.2|176636.2|177004.2|176662.2|177010.3|176668.3|176915.5|176573.5|501
1756854000000|2025-09-02 23:00:00|177011|176669|177061.9|176849.9|177084.8|176850.3|176905.1|176563.1|99
1756854300000|2025-09-02 23:05:00|177020.5|176890.5|177024.4|176894.4|177066.5|176907.6|177016.8|176837.4|38
1756854600000|2025-09-02 23:10:00|177021.3|176891.3|177015.9|176885.9|177031.8|176901.8|177010.7|176880.7|32
1756854900000|2025-09-02 23:15:00|177014.1|176884.1|177030.7|176900.7|177030.7|176900.7|177014|176884|22
1756855200000|2025-09-02 23:20:00|177025.6|176895.6|177018.5|176888.5|177060.5|176896.4|177013.6|176854.6|18
1756855500000|2025-09-02 23:25:00|177004.5|176874.5|177021.2|176891.2|177053.8|176897.6|177004.5|176848.5|24
1756855800000|2025-09-02 23:30:00|177016.4|176886.4|177022.1|176892.1|177058.8|176892.5|177006.2|176849.5|28
1756856100000|2025-09-02 23:35:00|177019|176889|177024.6|176894.6|177064.1|176894.6|177018.5|176850.4|20
1756856400000|2025-09-02 23:40:00|177067|176848.7|177022.8|176892.8|177079.8|176912.9|177006.2|176836.4|18
1756856700000|2025-09-02 23:45:00|177083.1|176840.9|177096.7|176966.7|177099.8|176969.8|177023.6|176840.9|36
1756857000000|2025-09-02 23:50:00|177097|176967|177099|176969|177113.1|176983.1|177095.6|176965.6|100
1756857300000|2025-09-02 23:55:00|177096.9|176966.9|177090.6|176960.6|177110|176980|177085.6|176955.6|161
1756857600000|2025-09-03 00:00:00|177093.8|176963.8|177116.1|176986.1|177124.1|176994.1|177093.8|176963.8|70
1756857900000|2025-09-03 00:05:00|177121.9|176991.9|177119.8|176989.8|177140.7|177010.7|177115|176985|26
1756858200000|2025-09-03 00:10:00|177144.3|177014.3|177121.9|176991.9|177167.8|177037.8|177077.7|176947.7|46
1756858500000|2025-09-03 00:15:00|177131.5|177001.5|177053.2|176923.2|177131.5|177001.5|177053.2|176923.2|31
1756858800000|2025-09-03 00:20:00|177066.9|176936.9|177038.7|176908.7|177075.8|176945.8|177038.7|176908.7|51
1756859100000|2025-09-03 00:25:00|177033|176903|177096.4|176966.4|177100.9|176970.9|177033|176903|34
1756859400000|2025-09-03 00:30:00|177093.4|176963.4|177125.4|176995.4|177128.3|176998.3|177093.4|176963.4|68
1756859700000|2025-09-03 00:35:00|177126.4|176996.4|177108|176978|177129.7|176999.7|177108|176978|22
1756860000000|2025-09-03 00:40:00|177108.3|176978.3|177100.8|176970.8|177108.3|176978.3|177019.6|176889.6|50
1756860300000|2025-09-03 00:45:00|177096.3|176966.3|177050.4|176920.4|177102.1|176972.1|177048.5|176918.5|304
1756860600000|2025-09-03 00:50:00|177056.1|176926.1|177091.6|176961.6|177098.4|176968.4|177040.5|176910.5|81
1756860900000|2025-09-03 00:55:00|177093.6|176963.6|177119.7|176989.7|177127.2|176997.2|177093.6|176963.6|338
1756861200000|2025-09-03 01:00:00|177115.2|176985.2|177107.1|176977.1|177125.9|176995.9|177042.3|176912.3|139
1756861500000|2025-09-03 01:05:00|177110|176980|177131.4|177001.4|177159.7|177029.7|177094.2|176964.2|60
1756861800000|2025-09-03 01:10:00|177120.8|176990.8|177102|176972|177129.9|176999.9|177061.9|176931.9|67
1756862100000|2025-09-03 01:15:00|177100.2|176970.2|177202.8|177072.8|177208.2|177078.2|177076.6|176946.6|61
1756862400000|2025-09-03 01:20:00|177207.9|177077.9|177140.5|177010.5|177207.9|177077.9|177107.8|176977.8|159
1756862700000|2025-09-03 01:25:00|177140.3|177010.3|177016.5|176886.5|177180|177050|176981.6|176851.6|169
1756863000000|2025-09-03 01:30:00|177008.1|176878.1|176929.9|176799.9|177008.1|176878.1|176882.2|176752.2|112
1756863300000|2025-09-03 01:35:00|176925.1|176795.1|177002.7|176872.7|177002.7|176872.7|176913.3|176744|93
1756863600000|2025-09-03 01:40:00|177003.7|176873.7|177005.3|176875.3|177044.2|176914.2|176991.3|176861.3|121
1756863900000|2025-09-03 01:45:00|177010.7|176880.7|177137|177007|177175.6|177036.5|177005.9|176875.9|125
1756864200000|2025-09-03 01:50:00|177138.8|177008.8|177106|176976|177150.8|177020.8|177049.3|176919.3|166
1756864500000|2025-09-03 01:55:00|177107.2|176977.2|177101.6|176971.6|177132|177002|177070.9|176940.9|186
1756864800000|2025-09-03 02:00:00|177104.3|176974.3|177162.9|177032.9|177180.8|177046.3|177097.2|176900.6|59
1756865100000|2025-09-03 02:05:00|177163.7|177033.7|177151.5|177021.5|177163.7|177033.7|177139.8|177009.8|173
1756865400000|2025-09-03 02:10:00|177156|177026|177208.8|177078.8|177209.6|177079.6|177115|176927.4|48
1756865700000|2025-09-03 02:15:00|177210.2|177080.2|177194.6|177064.6|177250|177080.2|177173.1|177007|71
1756866000000|2025-09-03 02:20:00|177196.4|177066.4|177221.1|177091.1|177263|177091.6|177179.1|177040.4|49
1756866300000|2025-09-03 02:25:00|177215|177085|177234.4|177104.4|177263.6|177116|177215|177043|27
1756866600000|2025-09-03 02:30:00|177226|177096|177322.1|177192.1|177339.4|177209.4|177224|177094|64
1756866900000|2025-09-03 02:35:00|177328.9|177198.9|177351.7|177221.7|177366.9|177236.9|177321.5|177191.5|329
1756867200000|2025-09-03 02:40:00|177346.6|177216.6|177301|177171|177372|177242|177295.7|177165.7|332
1756867500000|2025-09-03 02:45:00|177299.3|177169.3|177283.1|177153.1|177300.4|177170.4|177273.4|177143.4|48
1756867800000|2025-09-03 02:50:00|177280.7|177150.7|177317.4|177187.4|177358.6|177228.6|177280.7|177150.7|222
1756868100000|2025-09-03 02:55:00|177323.5|177193.5|177354.1|177224.1|177354.1|177224.1|177309.7|177179.7|198
1756868400000|2025-09-03 03:00:00|177348.8|177218.8|177349.9|177219.9|177359|177229|177317.3|177187.3|80
1756868700000|2025-09-03 03:05:00|177345.7|177215.7|177326.8|177196.8|177354.8|177224.8|177319.7|177189.7|119
1756869000000|2025-09-03 03:10:00|177335.1|177205.1|177345.6|177215.6|177353.9|177227.7|177308.1|177192.7|139
1756869300000|2025-09-03 03:15:00|177344.7|177214.7|177365.6|177235.6|177369.8|177239.8|177332.4|177202.4|469
1756869600000|2025-09-03 03:20:00|177358.7|177228.7|177375.8|177245.8|177382.5|177252.5|177358.7|177228.7|46
1756869900000|2025-09-03 03:25:00|177371.7|177241.7|177355.1|177225.1|177378|177248|177341.7|177211.7|155
1756870200000|2025-09-03 03:30:00|177351.7|177221.7|177357.7|177227.7|177372.2|177242.2|177344.5|177214.5|651
1756870500000|2025-09-03 03:35:00|177365.8|177235.8|177351.6|177221.6|177368.7|177238.7|177347.3|177217.3|439
1756870800000|2025-09-03 03:40:00|177353.5|177223.5|177355.3|177225.3|177377.7|177247.7|177347.5|177217.5|534
1756871100000|2025-09-03 03:45:00|177362.3|177232.3|177359.8|177229.8|177374|177244|177345.7|177215.7|302
1756871400000|2025-09-03 03:50:00|177355.6|177225.6|177365.3|177235.3|177373.6|177243.6|177348.5|177218.5|578
1756871700000|2025-09-03 03:55:00|177360|177230|177360.5|177230.5|177372.9|177242.9|177347.2|177217.2|642
1756872000000|2025-09-03 04:00:00|177350.3|177220.3|177350.1|177220.1|177371.3|177241.3|177346.4|177216.4|661
1756872300000|2025-09-03 04:05:00|177345.7|177215.7|177347.5|177217.5|177347.5|177217.5|177307.1|177177.1|166
1756872600000|2025-09-03 04:10:00|177395.8|177265.8|177397.5|177267.5|177412.1|177282.1|177369.9|177239.9|124
1756872900000|2025-09-03 04:15:00|177400.2|177270.2|177369.7|177239.7|177400.2|177270.2|177367.4|177237.4|104
1756873200000|2025-09-03 04:20:00|177368.1|177238.1|177350.3|177220.3|177410|177280|177331.7|177201.7|303
1756873500000|2025-09-03 04:25:00|177350.9|177220.9|177313.6|177183.6|177363.9|177233.9|177304|177174|152
1756873800000|2025-09-03 04:30:00|177306.7|177176.7|177276.5|177146.5|177334.9|177204.9|177265.4|177135.4|81
1756874100000|2025-09-03 04:35:00|177274.2|177144.2|177285.5|177155.5|177295.6|177165.6|177269.2|177139.2|36
1756874400000|2025-09-03 04:40:00|177287.1|177157.1|177296.3|177166.3|177311.6|177181.6|177285|177155|40
1756874700000|2025-09-03 04:45:00|177294.2|177164.2|177302.6|177172.6|177317.3|177187.3|177289.9|177159.9|43
1756875000000|2025-09-03 04:50:00|177304.8|177174.8|177288.9|177158.9|177316.4|177186.4|177281|177151|23
1756875300000|2025-09-03 04:55:00|177287|177157|177285.5|177155.5|177296.7|177166.7|177284.5|177154.5|20
1756875600000|2025-09-03 05:00:00|177288|177158|177302.7|177172.7|177309.4|177179.4|177284.7|177154.7|105
1756875900000|2025-09-03 05:05:00|177302.5|177172.5|177294.8|177164.8|177344.1|177214.1|177279.4|177149.4|100
1756876200000|2025-09-03 05:10:00|177298.6|177168.6|177314.7|177184.7|177337|177207|177293.3|177163.3|145
1756876500000|2025-09-03 05:15:00|177314.2|177184.2|177274.4|177144.4|177329.6|177199.6|177274|177144|49
1756876800000|2025-09-03 05:20:00|177275.7|177145.7|177270.7|177140.7|177276.2|177167|177252.9|177138.7|48
1756877100000|2025-09-03 05:25:00|177267.5|177137.5|177285.9|177195.9|177287.3|177197.3|177256|177137.5|46
1756877400000|2025-09-03 05:30:00|177282.1|177192.1|177319.5|177229.5|177329.5|177229.5|177281|177170.9|88
1756877700000|2025-09-03 05:35:00|177319.6|177229.6|177338.6|177208.6|177347.4|177241.1|177318.4|177195.8|87
1756878000000|2025-09-03 05:40:00|177340.9|177210.9|177252.8|177162.8|177357.3|177239.9|177238.6|177148.6|153
1756878300000|2025-09-03 05:45:00|177254.9|177164.9|177355.6|177225.6|177366.4|177252.6|177251.8|177161.8|315
1756878600000|2025-09-03 05:50:00|177356.1|177226.1|177265.7|177175.7|177408.4|177278.4|177256.8|177166.8|143
1756878900000|2025-09-03 05:55:00|177267.9|177177.9|177226.8|177136.8|177281.2|177180.9|177225.5|177135.5|82
1756879200000|2025-09-03 06:00:00|177228.9|177138.9|177162.9|177072.9|177285.6|177155.6|177151.4|177061.4|359
1756879500000|2025-09-03 06:05:00|177168.3|177078.3|177190.9|177100.9|177204.3|177114.3|177147.8|177057.8|235
1756879800000|2025-09-03 06:10:00|177192|177102|177291.5|177201.5|177312.7|177222.7|177187.5|177097.5|262
1756880100000|2025-09-03 06:15:00|177294.9|177204.9|177219.2|177129.2|177322.4|177226.3|177186.1|177056.1|332
1756880400000|2025-09-03 06:20:00|177220.2|177130.2|177116.5|177026.5|177251.4|177133|177077.2|176969.8|260
1756880700000|2025-09-03 06:25:00|177117|177027|177024.4|176934.4|177141.6|177031.6|177022.9|176932.9|136
1756881000000|2025-09-03 06:30:00|177023|176933|176897.6|176807.6|177023|176933|176895.1|176805.1|258
1756881300000|2025-09-03 06:35:00|176882.8|176792.8|176994.8|176904.8|177001.3|176911.3|176882.8|176792.8|318
1756881600000|2025-09-03 06:40:00|176995.6|176905.6|176975.5|176885.5|177025.3|176935.3|176968.2|176878.2|160
1756881900000|2025-09-03 06:45:00|176979.9|176889.9|176986.9|176896.9|177022.1|176932.1|176935.5|176838.7|799
1756882200000|2025-09-03 06:50:00|176985.8|176895.8|177112.5|177022.5|177152.1|177053.7|176972.4|176869.3|360
1756882500000|2025-09-03 06:55:00|177107.5|177017.5|177171|177041|177194.8|177079.3|177105.7|176990.7|151
1756882800000|2025-09-03 07:00:00|177130.3|177040.3|177124.6|177034.6|177139.8|177049.8|177041.4|176951.4|322
1756883100000|2025-09-03 07:05:00|177122|177032|177205.2|177115.2|177223.6|177120.2|177120.5|177028.8|179
1756883400000|2025-09-03 07:10:00|177209.5|177119.5|177392.9|177302.9|177409.2|177305|177209.5|177119.5|213
1756883700000|2025-09-03 07:15:00|177395.3|177305.3|177728.5|177598.5|177728.5|177614.5|177362.5|177272.5|318
1756884000000|2025-09-03 07:20:00|177727.5|177597.5|177581.5|177491.5|177799.2|177709.2|177573.2|177483.2|463
1756884300000|2025-09-03 07:25:00|177587|177497|177669.1|177539.1|177687.4|177557.4|177574|177469.8|327
1756884600000|2025-09-03 07:30:00|177675.5|177545.5|177450.5|177320.5|177688.4|177558.4|177432|177313.9|379
1756884900000|2025-09-03 07:35:00|177449.5|177319.5|177362.1|177272.1|177452.6|177334.8|177331.9|177241.9|422
1756885200000|2025-09-03 07:40:00|177367.8|177277.8|177455.9|177365.9|177467.4|177377.4|177352.4|177257.1|409
1756885500000|2025-09-03 07:45:00|177459.8|177369.8|177277.5|177147.5|177470.5|177380.5|177157|177035.7|479
1756885800000|2025-09-03 07:50:00|177279.9|177149.9|177180.9|177090.9|177280.1|177190.1|177135.8|177045.8|276
1756886100000|2025-09-03 07:55:00|177170.7|177080.7|177231|177141|177243.1|177153.1|177109.8|176979.8|216
1756886400000|2025-09-03 08:00:00|177229.7|177139.7|177132.7|177042.7|177247.3|177157.3|177128.5|177038.5|246
1756886700000|2025-09-03 08:05:00|177133.8|177043.8|176965|176835|177159.2|177069.2|176964.5|176834.5|303
1756887000000|2025-09-03 08:10:00|176959.5|176829.5|176917.9|176827.9|176991.5|176861.5|176884.2|176767.5|397
1756887300000|2025-09-03 08:15:00|176917.1|176827.1|176805.4|176715.4|176950.1|176860.1|176773.8|176683.8|395
1756887600000|2025-09-03 08:20:00|176810.1|176720.1|176760.6|176670.6|176858.2|176768.2|176756.2|176666.2|294
1756887900000|2025-09-03 08:25:00|176759.1|176669.1|176725.2|176635.2|176766.9|176676.9|176699.9|176609.9|149
1756888200000|2025-09-03 08:30:00|176727.8|176637.8|176691.5|176561.5|176768.8|176653.2|176650.6|176543.8|283
1756888500000|2025-09-03 08:35:00|176692.5|176562.5|176705.3|176615.3|176738.5|176640.4|176669.2|176555.7|233
1756888800000|2025-09-03 08:40:00|176706|176616|176705.3|176615.3|176792.8|176702.8|176689|176599|171
1756889100000|2025-09-03 08:45:00|176707.2|176617.2|176688.6|176558.6|176724.1|176634.1|176595.4|176505.4|224
1756889400000|2025-09-03 08:50:00|176687.7|176557.7|176653.4|176563.4|176715.3|176625.3|176582.3|176452.3|230
1756889700000|2025-09-03 08:55:00|176648.8|176558.8|176658.1|176528.1|176669.9|176579.9|176602.1|176482|344
1756890000000|2025-09-03 09:00:00|176640.6|176510.6|176565|176435|176667.8|176556.6|176548.1|176418.1|379
1756890300000|2025-09-03 09:05:00|176567.9|176437.9|176474.1|176344.1|176575.8|176445.8|176457.1|176327.1|205
1756890600000|2025-09-03 09:10:00|176475|176345|176539.9|176409.9|176549.9|176419.9|176370.2|176242.4|334
1756890900000|2025-09-03 09:15:00|176541.1|176411.1|176424.3|176294.3|176543.5|176413.5|176326|176208|255
1756891200000|2025-09-03 09:20:00|176402.7|176312.7|176397.1|176307.1|176430.7|176334.3|176386|176273.4|236
1756891500000|2025-09-03 09:25:00|176394.7|176304.7|176332.3|176202.3|176454.8|176349.5|176299|176185.9|259
1756891800000|2025-09-03 09:30:00|176327.6|176197.6|176260.4|176170.4|176348.5|176230.4|176216.3|176126.3|233
1756892100000|2025-09-03 09:35:00|176263|176173|176191.2|176101.2|176270.7|176180.7|176172.2|176082.2|194
1756892400000|2025-09-03 09:40:00|176187.6|176097.6|176152|176062|176189.6|176099.6|176129.7|176039.7|98
1756892700000|2025-09-03 09:45:00|176153.5|176063.5|176159.1|176069.1|176176.1|176086.1|176096|176006|136
1756893000000|2025-09-03 09:50:00|176157.7|176067.7|176257.2|176167.2|176278.2|176188.2|176157.7|176056|234
1756893300000|2025-09-03 09:55:00|176261.5|176171.5|176349.8|176219.8|176390.9|176300.9|176259.3|176169.3|501
1756893600000|2025-09-03 10:00:00|176322.5|176232.5|176236.7|176146.7|176358.1|176245|176204.4|176114.4|436
1756893900000|2025-09-03 10:05:00|176233.2|176143.2|176324.7|176234.7|176345.1|176255.1|176207.7|176117.7|470
1756894200000|2025-09-03 10:10:00|176320.6|176230.6|176353.2|176223.2|176377.3|176257.4|176311.7|176209.6|175
1756894500000|2025-09-03 10:15:00|176350.9|176220.9|176315.5|176225.5|176350.9|176244.5|176297.7|176207.7|178
1756894800000|2025-09-03 10:20:00|176314.6|176224.6|176322.9|176232.9|176336.6|176246.6|176245.7|176155.7|273
1756895100000|2025-09-03 10:25:00|176324.9|176234.9|176357.7|176267.7|176380.9|176290.9|176324.9|176234.9|142
1756895400000|2025-09-03 10:30:00|176359.6|176269.6|176456.1|176366.1|176459.7|176369.7|176359.6|176269.6|251
1756895700000|2025-09-03 10:35:00|176483.5|176393.5|176486.8|176396.8|176513.2|176423.2|176445.2|176355.2|231
1756896000000|2025-09-03 10:40:00|176486.1|176396.1|176526.6|176436.6|176542.4|176438|176477.9|176387.9|276
1756896300000|2025-09-03 10:45:00|176524.8|176434.8|176513.9|176423.9|176570.2|176480.2|176438.1|176348.1|289
1756896600000|2025-09-03 10:50:00|176508.2|176418.2|176421.6|176331.6|176519|176429|176410.4|176320.4|272
1756896900000|2025-09-03 10:55:00|176420.6|176330.6|176379.6|176289.6|176430|176340|176368.8|176278.8|183
1756897200000|2025-09-03 11:00:00|176382|176292|176345.3|176255.3|176394.4|176304.4|176318.6|176226.5|253
1756897500000|2025-09-03 11:05:00|176346.8|176256.8|176426.1|176336.1|176430.9|176340.9|176346.8|176256.8|181
1756897800000|2025-09-03 11:10:00|176422.4|176332.4|176349.8|176259.8|176435.6|176345.6|176332.8|176242.8|215
1756898100000|2025-09-03 11:15:00|176352.3|176262.3|176347.2|176257.2|176380.1|176290.1|176331.6|176241.6|181
1756898400000|2025-09-03 11:20:00|176349|176259|176375|176285|176403.1|176313.1|176347.8|176257.8|165
1756898700000|2025-09-03 11:25:00|176378.1|176288.1|176351|176261|176408.2|176318.2|176293.8|176203.8|250
1756899000000|2025-09-03 11:30:00|176350.6|176260.6|176248.6|176158.6|176350.6|176260.6|176240.3|176150.3|325
1756899300000|2025-09-03 11:35:00|176247.8|176157.8|176359|176269|176369.1|176279.1|176241|176145.2|280
1756899600000|2025-09-03 11:40:00|176360.9|176270.9|176380|176290|176382.5|176292.5|176350.8|176260.8|311
1756899900000|2025-09-03 11:45:00|176382.4|176292.4|176466.6|176376.6|176525|176404|176382.4|176292.4|336
1756900200000|2025-09-03 11:50:00|176464|176374|176457|176327|176487.4|176397.4|176355.9|176265.9|274
1756900500000|2025-09-03 11:55:00|176455.9|176325.9|176465.8|176375.8|176510.2|176420.2|176455.9|176325.9|263
1756900800000|2025-09-03 12:00:00|176465.3|176375.3|176404.1|176314.1|176472|176382|176360.1|176248.6|390
1756901100000|2025-09-03 12:05:00|176403.5|176313.5|176368.4|176238.4|176461.1|176371.1|176336.9|176232.4|344
1756901400000|2025-09-03 12:10:00|176363.8|176273.8|176404.9|176314.9|176415.7|176321.5|176351.5|176222.6|355
1756901700000|2025-09-03 12:15:00|176402.8|176312.8|176441.1|176351.1|176443.1|176353.1|176338.5|176230.3|354
1756902000000|2025-09-03 12:20:00|176440.3|176350.3|176536.9|176446.9|176587.2|176497.2|176426.2|176336.2|302
1756902300000|2025-09-03 12:25:00|176530.4|176440.4|176471.9|176381.9|176530.4|176440.4|176412.5|176322.5|390
1756902600000|2025-09-03 12:30:00|176470.2|176380.2|176439.5|176349.5|176489.5|176399.5|176355.7|176251.3|422
1756902900000|2025-09-03 12:35:00|176437.5|176347.5|176451.4|176361.4|176483.8|176393.8|176401.6|176311.6|391
1756903200000|2025-09-03 12:40:00|176450|176360|176568.6|176478.6|176571.3|176481.3|176449|176359|322
1756903500000|2025-09-03 12:45:00|176572.4|176482.4|176534.4|176444.4|176595.2|176505.2|176521|176431|346
1756903800000|2025-09-03 12:50:00|176529.7|176439.7|176418|176328|176575.9|176484.1|176418|176328|331
1756904100000|2025-09-03 12:55:00|176419.1|176329.1|176422.7|176332.7|176460.2|176370.2|176379.6|176289.6|302
1756904400000|2025-09-03 13:00:00|176428.9|176338.9|176510.6|176420.6|176516.9|176426.9|176410.2|176320.2|424
1756904700000|2025-09-03 13:05:00|176508.9|176418.9|176465.3|176375.3|176516.2|176426.2|176422.6|176332.6|273
1756905000000|2025-09-03 13:10:00|176466|176376|176419.1|176329.1|176478.7|176388.7|176409.1|176319.1|243
1756905300000|2025-09-03 13:15:00|176417|176327|176448.4|176358.4|176472.3|176382.3|176404.1|176314.1|314
1756905600000|2025-09-03 13:20:00|176449.3|176359.3|176453.2|176363.2|176477.9|176387.9|176433.5|176343.5|188
1756905900000|2025-09-03 13:25:00|176451|176361|176364.2|176274.2|176466.8|176376.8|176353.3|176263.3|228
1756906200000|2025-09-03 13:30:00|176363.2|176273.2|176397.7|176307.7|176442.7|176352.7|176349.9|176259.9|256
1756906500000|2025-09-03 13:35:00|176396.1|176306.1|176392|176302|176435.5|176339.5|176338.8|176244.1|350
1756906800000|2025-09-03 13:40:00|176388.5|176298.5|176444.4|176354.4|176465.8|176369.3|176378.8|176288.8|446
1756907100000|2025-09-03 13:45:00|176462|176372|176660.1|176570.1|176674.4|176584.4|176459.1|176369.1|266
1756907400000|2025-09-03 13:50:00|176654.3|176564.3|176790.8|176700.8|176818.1|176720.3|176644.3|176554.3|415
1756907700000|2025-09-03 13:55:00|176789.4|176699.4|176856.3|176618.7|176856.3|176715.4|176735.6|176615.3|252
1756908000000|2025-09-03 14:00:00|176839|176601.4|176327.2|176237.2|176839|176604.2|176314.7|176217.5|271
1756908300000|2025-09-03 14:05:00|176323.1|176233.1|176395.4|176265.4|176479.8|176349.8|176216.7|176086.7|665
1756908600000|2025-09-03 14:10:00|176401.2|176271.2|176568.3|176478.3|176583.2|176493.2|176236.6|176106.6|597
1756908900000|2025-09-03 14:15:00|176562.6|176472.6|176429.3|176339.3|176564.5|176474.5|176398.1|176308.1|459
1756909200000|2025-09-03 14:20:00|176405.1|176315.1|176555.6|176465.6|176586.2|176496.2|176379.2|176264.4|570
1756909500000|2025-09-03 14:25:00|176558.9|176468.9|176462.6|176372.6|176561.6|176471.6|176437|176347|819
1756909800000|2025-09-03 14:30:00|176460.9|176370.9|176655.6|176525.6|176655.6|176547.3|176362.2|176272.2|699
1756910100000|2025-09-03 14:35:00|176658.6|176528.6|176591|176501|176714.5|176624.5|176565.8|176475.8|679
1756910400000|2025-09-03 14:40:00|176586.2|176496.2|176474.5|176344.5|176589|176499|176448|176331.6|488
1756910700000|2025-09-03 14:45:00|176473.1|176343.1|176531.6|176441.6|176540.8|176450.8|176418.2|176328.2|368
1756911000000|2025-09-03 14:50:00|176531.7|176441.7|176735.8|176645.8|176736.7|176646.7|176509.7|176408.9|610
1756911300000|2025-09-03 14:55:00|176734.9|176644.9|176632.3|176542.3|176767.2|176677.2|176624.3|176534.3|481
1756911600000|2025-09-03 15:00:00|176635.8|176545.8|176620.9|176530.9|176726.3|176636.3|176555.8|176465.8|596
1756911900000|2025-09-03 15:05:00|176615.1|176525.1|176601.6|176511.6|176655.4|176565.4|176566.7|176476.7|533
1756912200000|2025-09-03 15:10:00|176599|176509|176683.5|176553.5|176696.5|176585.5|176541.7|176435.1|499
1756912500000|2025-09-03 15:15:00|176656.9|176566.9|176729.4|176639.4|176753|176663|176647.6|176557.6|727
1756912800000|2025-09-03 15:20:00|176728.7|176638.7|176649|176519|176755.1|176660.8|176649|176519|262
1756913100000|2025-09-03 15:25:00|176655.7|176525.7|176616.9|176526.9|176658|176554.9|176564.6|176474.6|293
1756913400000|2025-09-03 15:30:00|176615.4|176525.4|176617.5|176527.5|176632.5|176542.5|176558.6|176468.6|379
1756913700000|2025-09-03 15:35:00|176614.5|176524.5|176676.4|176546.4|176709.1|176593.9|176545.6|176455.6|488
1756914000000|2025-09-03 15:40:00|176677.5|176547.5|176592.6|176462.6|176750.8|176644|176578.3|176453.9|377
1756914300000|2025-09-03 15:45:00|176600.4|176470.4|176582.1|176492.1|176641.9|176530.2|176525.1|176435.1|198
1756914600000|2025-09-03 15:50:00|176579|176489|176556|176466|176579|176489|176477.1|176387.1|405
1756914900000|2025-09-03 15:55:00|176553.9|176463.9|176601.4|176511.4|176610.5|176520.5|176526.2|176425.5|260
1756915200000|2025-09-03 16:00:00|176608.1|176518.1|176687.6|176557.6|176714.4|176592.8|176574|176448.9|574
1756915500000|2025-09-03 16:05:00|176692|176562|176740.9|176610.9|176748.3|176643.9|176671.5|176557.1|391
1756915800000|2025-09-03 16:10:00|176739.9|176609.9|176767.5|176637.5|176823.1|176693.1|176725.4|176595.4|346
1756916100000|2025-09-03 16:15:00|176765.9|176635.9|176739.9|176609.9|176776.9|176671.2|176695.2|176562.3|379
1756916400000|2025-09-03 16:20:00|176741.4|176611.4|176784.2|176654.2|176789.8|176667.5|176696.8|176583.6|256
1756916700000|2025-09-03 16:25:00|176782.9|176652.9|176746.7|176656.7|176806.7|176694.9|176736.1|176646.1|470
1756917000000|2025-09-03 16:30:00|176752.5|176662.5|176569.3|176479.3|176756.3|176666.3|176565.4|176475.4|488
1756917300000|2025-09-03 16:35:00|176567.8|176477.8|176615.5|176525.5|176628.1|176538.1|176555.7|176465.7|224
1756917600000|2025-09-03 16:40:00|176616.3|176526.3|176612.5|176522.5|176665.1|176535.1|176600.1|176476.4|173
1756917900000|2025-09-03 16:45:00|176614.8|176524.8|176575.9|176445.9|176637.3|176524.8|176563.3|176438.8|396
1756918200000|2025-09-03 16:50:00|176571.1|176441.1|176621.8|176491.8|176633.4|176503.4|176537.5|176426.2|246
1756918500000|2025-09-03 16:55:00|176625.4|176495.4|176639.9|176509.9|176646.4|176528.8|176546.3|176450.2|404
1756918800000|2025-09-03 17:00:00|176638.8|176508.8|176575.7|176445.7|176671.8|176550.5|176574|176444|307
1756919100000|2025-09-03 17:05:00|176580.2|176450.2|176572.6|176442.6|176615.9|176485.9|176570.8|176440.8|149
1756919400000|2025-09-03 17:10:00|176568.4|176438.4|176521.9|176431.9|176603.1|176473.1|176518.3|176428.3|209
1756919700000|2025-09-03 17:15:00|176523.7|176433.7|176498.8|176408.8|176531.4|176441.4|176442.5|176352.5|276
1756920000000|2025-09-03 17:20:00|176499|176409|176610.4|176520.4|176618.5|176528.5|176475.9|176385.9|628
1756920300000|2025-09-03 17:25:00|176617|176527|176647.4|176557.4|176680.3|176581.3|176606.6|176516.6|309
1756920600000|2025-09-03 17:30:00|176641.8|176551.8|176747.2|176657.2|176756.6|176666.6|176629.2|176539.2|443
1756920900000|2025-09-03 17:35:00|176749.7|176659.7|176728.8|176598.8|176827.9|176697.9|176721.2|176591.2|273
1756921200000|2025-09-03 17:40:00|176728.5|176598.5|176729.9|176639.9|176756.3|176661.4|176704.1|176589.2|308
1756921500000|2025-09-03 17:45:00|176722.9|176632.9|176726.8|176636.8|176786.1|176696.1|176718.3|176628.3|342
1756921800000|2025-09-03 17:50:00|176729.5|176639.5|176694.3|176604.3|176745|176655|176680.4|176590.4|401
1756922100000|2025-09-03 17:55:00|176690.8|176600.8|176878.6|176748.6|176887.6|176757.6|176686.5|176596.5|252
1756922400000|2025-09-03 18:00:00|176881.1|176751.1|176819.9|176729.9|176909.6|176790.4|176792.4|176702.4|460
1756922700000|2025-09-03 18:05:00|176816.4|176726.4|176743.6|176653.6|176825.4|176735.4|176734.8|176644.8|495
1756923000000|2025-09-03 18:10:00|176738.1|176648.1|176748.2|176658.2|176762.3|176672.3|176730.4|176640.4|556
1756923300000|2025-09-03 18:15:00|176745.6|176655.6|176853.8|176723.8|176885.6|176755.6|176736.2|176634.9|620
1756923600000|2025-09-03 18:20:00|176848.6|176718.6|176719.5|176589.5|176864.5|176734.5|176712.1|176582.1|259
1756923900000|2025-09-03 18:25:00|176712.2|176582.2|176624.9|176534.9|176718.6|176601.7|176620.8|176510.4|241
1756924200000|2025-09-03 18:30:00|176629.4|176539.4|176746.4|176656.4|176756.3|176666.3|176609.3|176519.3|769
1756924500000|2025-09-03 18:35:00|176742.7|176652.7|176816.7|176726.7|176832.2|176742.2|176728.9|176638.9|642
1756924800000|2025-09-03 18:40:00|176814.4|176724.4|176682.8|176592.8|176814.4|176724.4|176666.8|176564.5|594
1756925100000|2025-09-03 18:45:00|176677.8|176587.8|176652.1|176562.1|176693.1|176596.6|176649.4|176526|336
1756925400000|2025-09-03 18:50:00|176653.9|176563.9|176663.8|176533.8|176695|176589.7|176632|176533|281
1756925700000|2025-09-03 18:55:00|176658.8|176528.8|176676.7|176546.7|176712.8|176609.2|176637|176507|280
1756926000000|2025-09-03 19:00:00|176681.2|176551.2|176773.8|176683.8|176826.8|176702.2|176659|176549.2|397
1756926300000|2025-09-03 19:05:00|176767.8|176677.8|176733.4|176643.4|176794.9|176684.8|176713.9|176596.8|299
1756926600000|2025-09-03 19:10:00|176728.8|176638.8|176735.8|176645.8|176754.5|176657|176704.6|176598.3|415
1756926900000|2025-09-03 19:15:00|176738.1|176648.1|176800.7|176710.7|176832.6|176718.8|176738.1|176620.2|469
1756927200000|2025-09-03 19:20:00|176803|176713|176809.6|176679.6|176832.8|176719.4|176787.2|176677|374
1756927500000|2025-09-03 19:25:00|176812.9|176682.9|176771.8|176681.8|176819.6|176712.4|176759.5|176669.5|210
1756927800000|2025-09-03 19:30:00|176770|176680|176774.2|176644.2|176806.6|176680|176760.2|176630.2|248
1756928100000|2025-09-03 19:35:00|176772.3|176642.3|176720.7|176590.7|176780.3|176650.3|176702.6|176585.2|131
1756928400000|2025-09-03 19:40:00|176721.9|176591.9|176685|176555|176721.9|176591.9|176675|176545|121
1756928700000|2025-09-03 19:45:00|176687.2|176557.2|176684.1|176554.1|176694.6|176581.4|176666.4|176547.8|80
1756929000000|2025-09-03 19:50:00|176685.2|176555.2|176697.1|176567.1|176699.8|176582.1|176658.7|176543.4|127
1756929300000|2025-09-03 19:55:00|176689.6|176559.6|176706|176576|176706.7|176593.6|176624.2|176500.3|191
1756929600000|2025-09-03 20:00:00|176706.7|176576.7|176696.3|176566.3|176706.7|176583.7|176673.7|176562.5|62
1756929900000|2025-09-03 20:05:00|176694.5|176564.5|176671.8|176541.8|176696.6|176566.6|176667.4|176537.4|43
1756930200000|2025-09-03 20:10:00|176670.9|176540.9|176656.2|176526.2|176674.7|176544.7|176656.2|176526.2|25
1756930500000|2025-09-03 20:15:00|176656.6|176526.6|176671.5|176541.5|176676.3|176546.3|176656.6|176526.6|29
1756930800000|2025-09-03 20:20:00|176672.6|176542.6|176672.8|176542.8|176678.3|176548.3|176671.1|176541.1|28
1756931100000|2025-09-03 20:25:00|176669.6|176539.6|176667.5|176537.5|176673.4|176543.4|176660.5|176530.5|67
1756931400000|2025-09-03 20:30:00|176663.5|176533.5|176664.9|176534.9|176671.4|176541.4|176656.5|176526.5|20
1756931700000|2025-09-03 20:35:00|176660.5|176530.5|176683|176553|176694.5|176564.5|176660.5|176530.5|20
1756932000000|2025-09-03 20:40:00|176691.6|176561.6|176673.7|176543.7|176728.8|176598.8|176664.2|176534.2|30
1756932300000|2025-09-03 20:45:00|176670.6|176540.6|176788.6|176658.6|176841|176711|176670.6|176508.2|53
1756932600000|2025-09-03 20:50:00|176794.2|176664.2|176766.4|176636.4|176817.5|176678.9|176766.4|176526|307
1756932900000|2025-09-03 20:55:00|176789.5|176531.6|176813|176528|176854.9|176543.7|176789.5|176495.4|310
1756933200000|2025-09-03 21:00:00|176931.6|176527.2|177021|176679|177021|176679|176903.2|176527.2|4
1756933500000|2025-09-03 21:05:00|176979.3|176637.3|176971|176629|176979.3|176637.3|176838.1|176496.1|47
1756933800000|2025-09-03 21:10:00|176985|176643|176982.4|176640.4|176985|176643|176980.8|176638.8|11
1756936500000|2025-09-03 21:55:00|177038.5|176696.5|177038.5|176696.5|177038.5|176696.5|177038.5|176696.5|1
1756936800000|2025-09-03 22:00:00|176944.1|176602.1|176928.4|176586.4|177016|176674|176745.1|176403.1|147
1756937100000|2025-09-03 22:05:00|176875.8|176533.8|176944.5|176651.1|176973|176689.3|176875.8|176533.8|133
1756937400000|2025-09-03 22:10:00|176941.1|176599.1|176900.8|176558.8|176985|176689.3|176881.2|176539.2|38
1756937700000|2025-09-03 22:15:00|176923.7|176689.3|176902.1|176560.1|176967.1|176689.3|176859.1|176517.1|23
1756938000000|2025-09-03 22:20:00|176900.2|176558.2|176902.9|176560.9|176981.8|176689.3|176898.9|176556.9|23
1756938300000|2025-09-03 22:25:00|176921.9|176689.3|176922.2|176689.3|176968.2|176689.3|176896.8|176554.8|18
1756938600000|2025-09-03 22:30:00|176903.8|176561.8|176871.2|176529.2|176980.1|176692.9|176868.7|176526.7|15
1756938900000|2025-09-03 22:35:00|176869.5|176527.5|176875|176533|176978.9|176689.3|176868.8|176526.8|37
1756939200000|2025-09-03 22:40:00|176961.6|176649.9|176931|176589|176975.6|176681.3|176869.5|176527.5|200
1756939500000|2025-09-03 22:45:00|176946.2|176604.2|177019.6|176677.6|177019.6|176677.6|176900.4|176558.4|275
1756939800000|2025-09-03 22:50:00|176973.7|176631.7|176950|176689.3|177033.6|176691.6|176928.3|176586.3|34
1756940100000|2025-09-03 22:55:00|176995.9|176653.9|177019.9|176677.9|177035.8|176768.6|176909.3|176567.3|33
1756940400000|2025-09-03 23:00:00|176977.4|176635.4|176764.8|176634.8|177104.9|176809.7|176730.7|176477|118
1756940700000|2025-09-03 23:05:00|176764.9|176634.9|176692.4|176562.4|176868.1|176635.8|176652.5|176463.5|46
1756941000000|2025-09-03 23:10:00|176691.4|176561.4|176687.3|176557.3|176696.1|176566.1|176679.5|176549.5|51
1756941300000|2025-09-03 23:15:00|176695.1|176565.1|176687.6|176557.6|176696.8|176566.8|176681|176551|20
1756941600000|2025-09-03 23:20:00|176696.8|176566.8|176696.4|176566.4|176696.8|176566.8|176687.8|176557.8|13
1756941900000|2025-09-03 23:25:00|176699.6|176569.6|176733.6|176603.6|176768|176603.6|176699.6|176567.9|14
1756942200000|2025-09-03 23:30:00|176732.6|176602.6|176734|176604|176734.3|176604.3|176732.5|176602.5|12
1756942500000|2025-09-03 23:35:00|176735.3|176605.3|176736.1|176606.1|176739.3|176609.3|176731.4|176601.4|14
1756942800000|2025-09-03 23:40:00|176739.3|176609.3|176735.7|176605.7|176740.1|176610.1|176734.2|176604.2|13
1756943100000|2025-09-03 23:45:00|176735.1|176605.1|176734|176604|176780.3|176605.9|176730|176561.5|14
1756943400000|2025-09-03 23:50:00|176733.9|176603.9|176770.2|176567.1|176773.6|176603.9|176732.2|176559.3|16
1756943700000|2025-09-03 23:55:00|176733.3|176603.3|176694.8|176564.8|176770.1|176603.4|176694.1|176564.1|18
1756944000000|2025-09-04 00:00:00|176691.3|176561.3|176628.5|176498.5|176696|176566|176628.5|176498.5|37
1756944300000|2025-09-04 00:05:00|176626.5|176496.5|176671.6|176541.6|176693.7|176563.7|176626.5|176496.5|97
1756944600000|2025-09-04 00:10:00|176678.1|176548.1|176628.9|176498.9|176678.1|176548.1|176622|176492|59
1756944900000|2025-09-04 00:15:00|176629|176499|176627.7|176497.7|176634.1|176504.1|176617.6|176487.6|25
1756945200000|2025-09-04 00:20:00|176629|176499|176635.1|176505.1|176640.8|176510.8|176620.5|176490.5|31
1756945500000|2025-09-04 00:25:00|176624.2|176494.2|176644.4|176514.4|176644.4|176514.4|176621.5|176491.5|20
1756945800000|2025-09-04 00:30:00|176643.3|176513.3|176733.2|176603.2|176749.3|176619.3|176643.3|176513.3|113
1756946100000|2025-09-04 00:35:00|176730.1|176600.1|176751.3|176621.3|176751.3|176621.3|176719.2|176589.2|139
1756946400000|2025-09-04 00:40:00|176750.2|176620.2|176782.9|176652.9|176801.4|176671.4|176742.8|176612.8|240
1756946700000|2025-09-04 00:45:00|176784.8|176654.8|176822.3|176692.3|176829.7|176699.7|176768.5|176638.5|120
1756947000000|2025-09-04 00:50:00|176822.9|176692.9|176710|176580|176822.9|176692.9|176676.9|176546.9|92
1756947300000|2025-09-04 00:55:00|176715.4|176585.4|176724|176594|176757|176627|176715.4|176585.4|66
1756947600000|2025-09-04 01:00:00|176723.8|176593.8|176759.3|176629.3|176795.5|176665.5|176712.5|176582.5|145
1756947900000|2025-09-04 01:05:00|176764|176634|176740.2|176610.2|176770.2|176640.2|176736.3|176606.3|103
1756948200000|2025-09-04 01:10:00|176740.7|176610.7|176796.4|176666.4|176812.2|176682.2|176733.7|176603.7|255
1756948500000|2025-09-04 01:15:00|176799.8|176669.8|176718.3|176588.3|176799.8|176669.8|176717.3|176587.3|99
1756948800000|2025-09-04 01:20:00|176703.8|176573.8|176659.1|176529.1|176704.6|176574.6|176644.6|176514.6|180
1756949100000|2025-09-04 01:25:00|176657|176527|176657|176527|176678.4|176548.4|176650.7|176520.7|408
1756949400000|2025-09-04 01:30:00|176661.3|176531.3|176650.2|176520.2|176681.7|176551.7|176640.1|176510.1|189
1756949700000|2025-09-04 01:35:00|176640.7|176510.7|176742.8|176612.8|176751.1|176621.1|176624.3|176494.3|223
1756950000000|2025-09-04 01:40:00|176743.6|176613.6|176728.2|176598.2|176768.9|176638.9|176725.4|176595.4|94
1756950300000|2025-09-04 01:45:00|176724.2|176594.2|176835.4|176705.4|176837.4|176707.4|176719.7|176589.7|251
1756950600000|2025-09-04 01:50:00|176830.2|176700.2|176807|176677|176835.4|176705.4|176797.3|176667.3|165
1756950900000|2025-09-04 01:55:00|176811.3|176681.3|176818.6|176688.6|176831.6|176701.6|176790.5|176660.5|139
1756951200000|2025-09-04 02:00:00|176813.7|176683.7|176799.9|176669.9|176827.6|176697.6|176791.2|176661.2|341
1756951500000|2025-09-04 02:05:00|176799.2|176669.2|176909.7|176779.7|176916.3|176786.3|176773.9|176653.2|157
1756951800000|2025-09-04 02:10:00|176901.9|176771.9|176918.3|176788.3|176923.6|176793.6|176894.6|176764.6|289
1756952100000|2025-09-04 02:15:00|176918|176788|176898.7|176768.7|176925.5|176795.5|176892.7|176762.7|122
1756952400000|2025-09-04 02:20:00|176897.3|176767.3|176894.6|176764.6|176919.4|176789.4|176892.6|176762.6|285
1756952700000|2025-09-04 02:25:00|176891.5|176761.5|176887.2|176757.2|176891.6|176761.6|176838.1|176708.1|123
1756953000000|2025-09-04 02:30:00|176883.7|176753.7|176902.7|176772.7|176919|176789|176883.7|176753.7|133
1756953300000|2025-09-04 02:35:00|176902.4|176772.4|176959|176829|176971|176841|176894.9|176764.9|75
1756953600000|2025-09-04 02:40:00|176963|176833|176942.6|176812.6|176972.4|176842.4|176931.4|176801.4|274
1756953900000|2025-09-04 02:45:00|176937.2|176807.2|177069.4|176939.4|177077|176947|176932.7|176802.7|146
1756954200000|2025-09-04 02:50:00|177071.9|176941.9|177117.7|176987.7|177132|177002|177066.3|176936.3|144
1756954500000|2025-09-04 02:55:00|177116.5|176986.5|177090.8|176960.8|177127.1|176997.1|177075.6|176945.6|125
1756954800000|2025-09-04 03:00:00|177086.4|176956.4|177069.3|176939.3|177087.2|176957.2|177045.5|176915.5|95
1756955100000|2025-09-04 03:05:00|177073.2|176943.2|177122.6|176992.6|177132.3|177002.3|177064.3|176934.3|42
1756955400000|2025-09-04 03:10:00|177129.2|176999.2|177155.7|177025.7|177160.9|177030.9|177122.1|176992.1|147
1756955700000|2025-09-04 03:15:00|177157.7|177027.7|177136.3|177006.3|177164.5|177034.5|177107.5|176977.5|185
1756956000000|2025-09-04 03:20:00|177128.9|176998.9|177173.5|177043.5|177182.1|177052.1|177122.4|176992.4|139
1756956300000|2025-09-04 03:25:00|177161.3|177031.3|177138|177008|177173.3|177043.3|177106.9|176976.9|176
1756956600000|2025-09-04 03:30:00|177139.5|177009.5|177150.1|177020.1|177156.1|177026.1|177123.5|176993.5|54
1756956900000|2025-09-04 03:35:00|177157|177027|177125.7|176995.7|177157|177027|177124.5|176994.5|42
1756957200000|2025-09-04 03:40:00|177127.3|176997.3|177139.1|177009.1|177144.8|177014.8|177117.9|176987.9|336
1756957500000|2025-09-04 03:45:00|177135.7|177005.7|177138.6|177008.6|177150.1|177020.1|177124|176994|215
1756957800000|2025-09-04 03:50:00|177141.4|177011.4|177187.4|177057.4|177200.2|177070.2|177133.6|177003.6|184
1756958100000|2025-09-04 03:55:00|177182.5|177052.5|177154.3|177024.3|177187.4|177057.4|177154.2|177024.2|63
1756958400000|2025-09-04 04:00:00|177151.9|177021.9|177146|177016|177174.3|177044.3|177142.7|177012.7|111
1756958700000|2025-09-04 04:05:00|177150.9|177020.9|177132.9|177002.9|177171.6|177041.6|177127.3|176997.3|262
1756959000000|2025-09-04 04:10:00|177140.1|177010.1|177155.3|177025.3|177161.8|177031.8|177125.7|176995.7|187
1756959300000|2025-09-04 04:15:00|177154.4|177024.4|177148.9|177018.9|177179.1|177049.1|177142.1|177012.1|115
1756959600000|2025-09-04 04:20:00|177152.1|177022.1|177168.1|177038.1|177176.7|177046.7|177139|177009|125
1756959900000|2025-09-04 04:25:00|177170|177040|177169.5|177039.5|177180.5|177050.5|177161.7|177031.7|92
1756960200000|2025-09-04 04:30:00|177165.5|177035.5|177167.7|177037.7|177175.8|177045.8|177162.2|177032.2|40
1756960500000|2025-09-04 04:35:00|177170.5|177040.5|177160.6|177030.6|177173.5|177043.5|177154.1|177024.1|33
1756960800000|2025-09-04 04:40:00|177165.2|177035.2|177150.5|177020.5|177165.2|177035.2|177136|177006|232
1756961100000|2025-09-04 04:45:00|177153|177023|177163.1|177033.1|177166.5|177036.5|177146.2|177016.2|29
1756961400000|2025-09-04 04:50:00|177166.6|177036.6|177153|177023|177167.1|177037.1|177146.3|177016.3|79
1756961700000|2025-09-04 04:55:00|177147.5|177017.5|177158.5|177028.5|177182.2|177052.2|177134.5|177004.5|297
1756962000000|2025-09-04 05:00:00|177155.9|177025.9|177226.9|177096.9|177227.2|177113.2|177133.5|177025.9|132
1756962300000|2025-09-04 05:05:00|177226.6|177096.6|177175.1|177085.1|177226.6|177096.6|177171.6|177041.6|104
1756962600000|2025-09-04 05:10:00|177170.3|177080.3|177158.9|177068.9|177185.7|177095.7|177150.5|177044.2|77
1756962900000|2025-09-04 05:15:00|177159.2|177069.2|177202.3|177072.3|177202.3|177072.3|177135.9|177032.1|122
1756963200000|2025-09-04 05:20:00|177193.3|177063.3|177213.7|177123.7|177213.7|177123.7|177188.5|177063.3|56
1756963500000|2025-09-04 05:25:00|177212.5|177122.5|177308.6|177178.6|177312.8|177216.2|177211.6|177121.6|170
1756963800000|2025-09-04 05:30:00|177308.4|177178.4|177272.2|177142.2|177311.8|177181.8|177253.6|177123.6|241
1756964100000|2025-09-04 05:35:00|177267.4|177137.4|177219.5|177089.5|177301.8|177211.8|177184|177054|134
1756964400000|2025-09-04 05:40:00|177217.3|177087.3|177236.4|177106.4|177240.3|177120|177204|177080|74
1756964700000|2025-09-04 05:45:00|177218.1|177088.1|177195.9|177065.9|177221.1|177116|177170.4|177040.4|193
1756965000000|2025-09-04 05:50:00|177191.1|177061.1|177075.5|176945.5|177209.2|177079.2|177075.5|176945.5|100
1756965300000|2025-09-04 05:55:00|177085|176955|177071|176941|177093.2|176963.2|177012.4|176882.4|235
1756965600000|2025-09-04 06:00:00|177072.8|176942.8|177080.7|176990.7|177106.9|176998.2|177057.9|176930.6|336
1756965900000|2025-09-04 06:05:00|177082|176992|177003.6|176913.6|177099.5|177009.5|177003.6|176913.6|115
1756966200000|2025-09-04 06:10:00|176986.9|176896.9|176919.5|176829.5|177004.3|176910.3|176909.1|176807.1|494
1756966500000|2025-09-04 06:15:00|176918.7|176828.7|176952.6|176862.6|177056.6|176951.2|176917.1|176801.1|296
1756966800000|2025-09-04 06:20:00|176963.8|176873.8|177015.4|176925.4|177041.5|176951.5|176950.8|176860.8|296
1756967100000|2025-09-04 06:25:00|177013.8|176923.8|177082.2|176992.2|177090.4|177000.4|177006.4|176916.4|207
1756967400000|2025-09-04 06:30:00|177088.8|176998.8|177167.6|177037.6|177213.6|177095.9|177081.9|176991.9|205
1756967700000|2025-09-04 06:35:00|177168.3|177038.3|177200.1|177070.1|177270.4|177164.7|177168.3|177038.3|356
1756968000000|2025-09-04 06:40:00|177202.4|177072.4|177184.4|177094.4|177227.5|177104.2|177099.2|177009.2|333
1756968300000|2025-09-04 06:45:00|177187.9|177097.9|177139.6|177049.6|177193.2|177102.3|177088.2|176958.2|446
1756968600000|2025-09-04 06:50:00|177135.7|177045.7|177241.2|177151.2|177243.6|177153.6|177135.7|177032.4|472
1756968900000|2025-09-04 06:55:00|177248.8|177158.8|177334.1|177244.1|177379.4|177275.6|177248.8|177127|260
1756969200000|2025-09-04 07:00:00|177332.3|177242.3|177380.2|177290.2|177503.9|177413.9|177320.9|177230.9|475
1756969500000|2025-09-04 07:05:00|177383.4|177293.4|177392.1|177302.1|177400.6|177310.6|177325.4|177235.4|349
1756969800000|2025-09-04 07:10:00|177392.4|177302.4|177319.7|177229.7|177402.8|177312.8|177272.8|177182.8|572
1756970100000|2025-09-04 07:15:00|177314.4|177224.4|177433.8|177343.8|177490.3|177400.3|177283.8|177193.8|432
1756970400000|2025-09-04 07:20:00|177436.8|177346.8|177506.1|177376.1|177597.8|177507.8|177420.3|177330.3|378
1756970700000|2025-09-04 07:25:00|177486|177396|177382.7|177292.7|177507.4|177417.4|177335.7|177245.7|355
1756971000000|2025-09-04 07:30:00|177374.7|177284.7|177334.3|177244.3|177428.4|177338.4|177302.6|177212.6|382
1756971300000|2025-09-04 07:35:00|177331.1|177241.1|177340|177250|177447.9|177357.9|177153.5|177063.5|516
1756971600000|2025-09-04 07:40:00|177339|177249|177342.2|177252.2|177378.1|177288.1|177328.3|177238.3|329
1756971900000|2025-09-04 07:45:00|177341|177251|177445.6|177355.6|177487.6|177397.6|177323.5|177233.5|585
1756972200000|2025-09-04 07:50:00|177445.2|177355.2|177582.6|177492.6|177592.9|177502.9|177429.4|177339.4|412
1756972500000|2025-09-04 07:55:00|177583.3|177493.3|177535.9|177445.9|177595.9|177505.9|177524.2|177434.2|284
1756972800000|2025-09-04 08:00:00|177534.3|177444.3|177530|177440|177538.5|177448.5|177474.2|177384.2|337
1756973100000|2025-09-04 08:05:00|177531.5|177441.5|177447.7|177357.7|177541.3|177451.3|177421.3|177331.3|342
1756973400000|2025-09-04 08:10:00|177449.8|177359.8|177520.4|177430.4|177520.5|177430.5|177448.2|177358.2|284
1756973700000|2025-09-04 08:15:00|177520|177430|177471.1|177381.1|177527.8|177437.8|177455.4|177365.4|182
1756974000000|2025-09-04 08:20:00|177469.7|177379.7|177545.3|177455.3|177628.7|177538.7|177466.6|177376.6|227
1756974300000|2025-09-04 08:25:00|177555.9|177465.9|177536.8|177446.8|177555.9|177465.9|177535.8|177445.8|85
1756974600000|2025-09-04 08:30:00|177541.9|177451.9|177582.9|177492.9|177687|177597|177541.5|177451.5|249
1756974900000|2025-09-04 08:35:00|177580.5|177490.5|177649.7|177559.7|177668|177578|177572.2|177482.2|256
1756975200000|2025-09-04 08:40:00|177654.2|177564.2|177588.8|177498.8|177656.2|177566.2|177547.3|177457.3|415
1756975500000|2025-09-04 08:45:00|177585.6|177495.6|177578.4|177488.4|177671.2|177581.2|177564.7|177474.7|535
1756975800000|2025-09-04 08:50:00|177575.7|177485.7|177592.7|177502.7|177640.5|177550.5|177549.7|177459.7|570
1756976100000|2025-09-04 08:55:00|177592|177502|177513.3|177423.3|177612.4|177522.4|177496.2|177406.2|204
1756976400000|2025-09-04 09:00:00|177510.6|177420.6|177607.8|177517.8|177664.3|177534.8|177487.2|177397.2|530
1756976700000|2025-09-04 09:05:00|177608.7|177518.7|177673.1|177583.1|177704.5|177614.5|177608.7|177518.7|485
1756977000000|2025-09-04 09:10:00|177675.8|177585.8|177729.3|177599.3|177757|177659|177654.8|177564.8|396
1756977300000|2025-09-04 09:15:00|177728.2|177598.2|177686.9|177596.9|177728.7|177618.2|177649|177559|393
1756977600000|2025-09-04 09:20:00|177687.6|177597.6|177772.4|177682.4|177787.7|177697.7|177685.1|177595.1|432
1756977900000|2025-09-04 09:25:00|177771.8|177681.8|177919.9|177829.9|177938.5|177848.5|177761.2|177671.2|399
1756978200000|2025-09-04 09:30:00|177920.8|177830.8|177908.4|177818.4|177925.8|177835.8|177832.9|177742.9|275
1756978500000|2025-09-04 09:35:00|177902.7|177812.7|177927.2|177837.2|177951.1|177861.1|177877.9|177787.9|381
1756978800000|2025-09-04 09:40:00|177924|177834|178052.5|177962.5|178107.6|178017.6|177924|177834|470
1756979100000|2025-09-04 09:45:00|178054.9|177964.9|177977.5|177887.5|178066.3|177976.3|177945.2|177855.2|509
1756979400000|2025-09-04 09:50:00|177980.9|177890.9|177937.2|177847.2|178094.8|178004.8|177926.1|177836.1|441
1756979700000|2025-09-04 09:55:00|177938.9|177848.9|178010.3|177920.3|178026.3|177936.3|177851.3|177761.3|622
1756980000000|2025-09-04 10:00:00|178011|177921|177999.5|177909.5|178029|177939|177927.7|177837.7|609
1756980300000|2025-09-04 10:05:00|177999.1|177909.1|177784.8|177694.8|178009.1|177919.1|177780.4|177670.9|718
1756980600000|2025-09-04 10:10:00|177782|177692|177820.1|177730.1|177916.5|177826.5|177708.2|177618.2|430
1756980900000|2025-09-04 10:15:00|177822.2|177732.2|177924.4|177794.4|177959.6|177857.6|177816.5|177726.5|601
1756981200000|2025-09-04 10:20:00|177896.3|177806.3|177859.7|177769.7|177912.3|177822.3|177839|177742.2|309
1756981500000|2025-09-04 10:25:00|177854.4|177764.4|177932.7|177842.7|177941.1|177851.1|177852.1|177762.1|224
1756981800000|2025-09-04 10:30:00|177933.1|177843.1|178020|177930|178070.1|177980.1|177926.5|177836.5|245
1756982100000|2025-09-04 10:35:00|178019.2|177929.2|177939.1|177849.1|178020|177930|177928.8|177838.8|228
1756982400000|2025-09-04 10:40:00|177939.5|177849.5|177934.5|177844.5|177947.6|177857.6|177886.9|177796.9|282
1756982700000|2025-09-04 10:45:00|177935.2|177845.2|177911.2|177821.2|177940.3|177850.3|177895.2|177805.2|186
1756983000000|2025-09-04 10:50:00|177913.7|177823.7|177826.7|177736.7|177913.7|177823.7|177756.6|177666.6|476
1756983300000|2025-09-04 10:55:00|177829.3|177739.3|177769.5|177679.5|177849.7|177759.7|177750.7|177660.7|614
1756983600000|2025-09-04 11:00:00|177796.7|177706.7|177847.1|177757.1|177858.9|177768.9|177783.9|177693.9|198
1756983900000|2025-09-04 11:05:00|177848.1|177758.1|177865.5|177775.5|177945.4|177853.3|177848.1|177758.1|406
1756984200000|2025-09-04 11:10:00|177870|177780|177900.4|177810.4|177924.2|177834.2|177856|177754.7|374
1756984500000|2025-09-04 11:15:00|177903.2|177813.2|177909.6|177819.6|177926.1|177836.1|177888.1|177798.1|250
1756984800000|2025-09-04 11:20:00|177908.9|177818.9|177891|177801|177917.9|177827.9|177846.3|177756.3|462
1756985100000|2025-09-04 11:25:00|177893.8|177803.8|178116.3|178026.3|178123.2|178033.2|177849|177759|305
1756985400000|2025-09-04 11:30:00|178117.9|178027.9|178152.4|178062.4|178168.2|178078.2|178086.6|177996.6|309
1756985700000|2025-09-04 11:35:00|178153.1|178063.1|178163.8|178073.8|178182.7|178092.7|178094|178004|251
1756986000000|2025-09-04 11:40:00|178165|178075|178169.5|178079.5|178235.3|178145.3|178141.6|178051.6|284
1756986300000|2025-09-04 11:45:00|178175.2|178085.2|178153.8|178063.8|178194.3|178104.3|178129.4|178039.4|455
1756986600000|2025-09-04 11:50:00|178159|178069|178214.4|178124.4|178243.6|178153.6|178122.5|178032.5|577
1756986900000|2025-09-04 11:55:00|178220|178130|178125.4|178035.4|178227.4|178137.4|178107.7|178017.7|444
1756987200000|2025-09-04 12:00:00|178121|178031|177895|177805|178121|178031|177876.6|177786.6|427
1756987500000|2025-09-04 12:05:00|177899.4|177809.4|177970|177880|177975.6|177885.6|177852.7|177762.7|263
1756987800000|2025-09-04 12:10:00|177960.6|177870.6|177956.3|177718.7|177960.6|177870.6|177815.6|177718.7|330
1756988100000|2025-09-04 12:15:00|178002|177701.5|177870.4|177740.4|178002|177754.4|177669.3|177579.3|419
1756988400000|2025-09-04 12:20:00|177870.5|177740.5|177851.5|177761.5|177895.2|177805.2|177824.1|177731.1|508
1756988700000|2025-09-04 12:25:00|177850.8|177760.8|177898.2|177649.4|177899.7|177787.5|177780|177649.4|322
1756989000000|2025-09-04 12:30:00|177900.9|177646.7|177893.4|177803.4|177928.8|177838.8|177764.8|177559.6|316
1756989300000|2025-09-04 12:35:00|177891.6|177801.6|177948.1|177858.1|178047.6|177944.9|177891.4|177801.4|608
1756989600000|2025-09-04 12:40:00|177955.1|177865.1|177962.5|177872.5|178076.1|177986.1|177910.4|177820.4|602
1756989900000|2025-09-04 12:45:00|177963.8|177873.8|177931.2|177841.2|178096.7|177997.2|177889.9|177799.9|547
1756990200000|2025-09-04 12:50:00|177930.6|177840.6|177800.9|177710.9|177990.3|177900.3|177800.9|177692.7|460
1756990500000|2025-09-04 12:55:00|177804.1|177714.1|177831.2|177741.2|177871.3|177781.3|177754.4|177664.4|742
1756990800000|2025-09-04 13:00:00|177826.1|177736.1|177813.3|177723.3|177865.8|177775.8|177753.1|177643.7|541
1756991100000|2025-09-04 13:05:00|177814.4|177724.4|177838.4|177748.4|177849.4|177759.4|177717.2|177627.2|498
1756991400000|2025-09-04 13:10:00|177839.2|177749.2|177827.6|177737.6|177845.5|177755.5|177738.4|177648.4|591
1756991700000|2025-09-04 13:15:00|177848.8|177758.8|177588.8|177498.8|177854|177764|177582.2|177492.2|446
1756992000000|2025-09-04 13:20:00|177591|177501|177708.6|177618.6|177732.2|177642.2|177591|177501|655
1756992300000|2025-09-04 13:25:00|177699.3|177609.3|177758.2|177668.2|177783.9|177693.9|177639|177549|559
1756992600000|2025-09-04 13:30:00|177771.8|177681.8|177692.8|177602.8|177832.7|177742.7|177658|177568|672
1756992900000|2025-09-04 13:35:00|177702.5|177612.5|177592.6|177502.6|177729.1|177639.1|177588.7|177498.7|833
1756993200000|2025-09-04 13:40:00|177596.2|177506.2|177681.3|177443.7|177683.4|177593.4|177519.8|177429.8|618
1756993500000|2025-09-04 13:45:00|177627.5|177497.5|177629.6|177539.6|177724.7|177634.7|177602|177495.1|719
1756993800000|2025-09-04 13:50:00|177633.9|177543.9|177684.8|177594.8|177714.1|177624.1|177588.1|177498.1|864
1756994100000|2025-09-04 13:55:00|177679.7|177589.7|177743.8|177506.2|177743.8|177625.6|177626.5|177506.2|667
1756994400000|2025-09-04 14:00:00|177825.1|177549.9|178151.5|178061.5|178165.5|178075.5|177752.5|177549.9|579
1756994700000|2025-09-04 14:05:00|178152.2|178062.2|178106.5|178016.5|178176.9|178086.9|178091.9|178001.9|667
1756995000000|2025-09-04 14:10:00|178105.6|178015.6|178114.4|178024.4|178128.4|178038.4|177930.9|177840.9|530
1756995300000|2025-09-04 14:15:00|178110.9|178020.9|177992|177902|178138.8|178048.8|177981.6|177891.6|662
1756995600000|2025-09-04 14:20:00|177996.8|177906.8|178014.8|177924.8|178070.4|177980.4|177978.9|177882.5|791
1756995900000|2025-09-04 14:25:00|178012.7|177922.7|177971|177881|178058.9|177968.9|177958.3|177868.3|764
1756996200000|2025-09-04 14:30:00|177970.8|177880.8|178105|178015|178105.8|178015.8|177948.2|177847.2|732
1756996500000|2025-09-04 14:35:00|178112.3|178022.3|178041.2|177951.2|178190.2|178100.2|178031.7|177917.4|691
1756996800000|2025-09-04 14:40:00|178040.5|177950.5|178031.4|177941.4|178062.1|177972.1|177991|177901|837
1756997100000|2025-09-04 14:45:00|178021.2|177931.2|178054.3|177964.3|178082.2|177987.9|177998.3|177908.3|645
1756997400000|2025-09-04 14:50:00|178057.3|177967.3|178010.3|177920.3|178071|177981|177996.7|177906.7|354
1756997700000|2025-09-04 14:55:00|178007.8|177917.8|177966.4|177876.4|178045.5|177955.5|177933.8|177843.8|502
1756998000000|2025-09-04 15:00:00|177957.8|177867.8|177985.3|177895.3|178032.1|177940.5|177957.5|177840.5|460
1756998300000|2025-09-04 15:05:00|177984.9|177894.9|177990.4|177900.4|178030.4|177938.3|177944.3|177854.3|518
1756998600000|2025-09-04 15:10:00|177992.1|177902.1|177940.6|177850.6|178034.1|177930.5|177930.4|177826.5|626
1756998900000|2025-09-04 15:15:00|177931.9|177841.9|177897.8|177807.8|177961.2|177871.2|177866.2|177776.2|624
1756999200000|2025-09-04 15:20:00|177900.5|177810.5|177835.5|177745.5|177914.6|177824.6|177818|177728|509
1756999500000|2025-09-04 15:25:00|177833|177743|177831.3|177741.3|177874.5|177784.5|177818.1|177728.1|422
1756999800000|2025-09-04 15:30:00|177832.2|177742.2|177826.4|177736.4|177844.3|177754.3|177760|177670|279
1757000100000|2025-09-04 15:35:00|177827.3|177737.3|177842.6|177752.6|177885.7|177771.3|177823.8|177732.1|255
1757000400000|2025-09-04 15:40:00|177846|177756|177851.2|177761.2|177876.1|177777.1|177839.4|177738.3|542
1757000700000|2025-09-04 15:45:00|177848.3|177758.3|177825.3|177735.3|177851.7|177761.7|177800.1|177710.1|320
1757001000000|2025-09-04 15:50:00|177827.2|177737.2|177819.7|177729.7|177873.6|177783.6|177761|177671|448
1757001300000|2025-09-04 15:55:00|177816.7|177726.7|177741.3|177651.3|177823.5|177733.5|177741.2|177651.2|219
1757001600000|2025-09-04 16:00:00|177749.6|177659.6|177854.1|177764.1|177862.3|177772.3|177709.9|177619.9|596
1757001900000|2025-09-04 16:05:00|177853.1|177763.1|178008.4|177918.4|178012.5|177922.5|177839.4|177734.8|709
1757002200000|2025-09-04 16:10:00|178009|177919|178016.2|177926.2|178053.3|177960.9|178004.8|177900.2|797
1757002500000|2025-09-04 16:15:00|178014.8|177924.8|177948.1|177858.1|178039.1|177931.7|177932.9|177834.3|785
1757002800000|2025-09-04 16:20:00|177946|177856|177962.7|177872.7|178028.4|177938.4|177874.8|177777.5|770
1757003100000|2025-09-04 16:25:00|177967|177877|177889.5|177799.5|177995.1|177892.6|177878.4|177788.4|968
1757003400000|2025-09-04 16:30:00|177893.5|177803.5|177890.1|177800.1|177913.5|177823.5|177840.4|177740.7|1031
1757003700000|2025-09-04 16:35:00|177889|177799|177872.6|177782.6|177908.1|177818.1|177838.6|177748.6|1051
1757004000000|2025-09-04 16:40:00|177878.1|177788.1|177930.5|177840.5|177941.4|177851.4|177864|177774|1004
1757004300000|2025-09-04 16:45:00|177933.5|177843.5|177979.2|177889.2|178002.9|177912.9|177911.1|177821.1|971
1757004600000|2025-09-04 16:50:00|177975.5|177885.5|177920.3|177830.3|177987.6|177897.6|177912.8|177822.8|832
1757004900000|2025-09-04 16:55:00|177923.1|177833.1|177939.6|177849.6|177963.2|177873.2|177916.9|177826.9|884
1757005200000|2025-09-04 17:00:00|177930.8|177840.8|177895.3|177805.3|177956.9|177866.9|177851.2|177761.2|977
1757005500000|2025-09-04 17:05:00|177894.3|177804.3|177908|177818|177933.4|177829.4|177842.4|177738.9|875
1757005800000|2025-09-04 17:10:00|177914.1|177824.1|177901.1|177811.1|177935|177845|177881.6|177791.6|846
1757006100000|2025-09-04 17:15:00|177901.5|177811.5|177866.3|177776.3|177921.9|177831.9|177865.7|177775.7|857
1757006400000|2025-09-04 17:20:00|177867.6|177777.6|177890.5|177800.5|177925.3|177835.3|177867.6|177777.6|727
1757006700000|2025-09-04 17:25:00|177887.7|177797.7|177889.7|177799.7|177905.6|177815.6|177864.8|177774.8|717
1757007000000|2025-09-04 17:30:00|177888.4|177798.4|177946.1|177856.1|177959.8|177869.8|177879.7|177789.7|600
1757007300000|2025-09-04 17:35:00|177950.6|177860.6|177909.3|177819.3|177964.4|177874.4|177902.2|177812.2|719
1757007600000|2025-09-04 17:40:00|177910.1|177820.1|177884.5|177794.5|177919.6|177829.6|177848.4|177758.4|943
1757007900000|2025-09-04 17:45:00|177881.7|177791.7|177858.6|177768.6|177972.3|177882.3|177842.3|177752.3|848
1757008200000|2025-09-04 17:50:00|177855.1|177765.1|177938.2|177848.2|177951.3|177861.3|177838.8|177748.8|747
1757008500000|2025-09-04 17:55:00|177939.1|177849.1|177751.3|177661.3|178000.9|177910.9|177748.1|177658.1|581
1757008800000|2025-09-04 18:00:00|177763.7|177673.7|177768|177638|177828.4|177738.4|177745.5|177637.2|646
1757009100000|2025-09-04 18:05:00|177771.9|177641.9|177724.6|177594.6|177773.2|177653.5|177716.1|177588.1|509
1757009400000|2025-09-04 18:10:00|177724.2|177594.2|177613.5|177523.5|177727|177612.6|177587|177488.2|675
1757009700000|2025-09-04 18:15:00|177613|177523|177608.4|177518.4|177642.5|177552.5|177580.8|177483.4|862
1757010000000|2025-09-04 18:20:00|177608.8|177518.8|177610.7|177520.7|177659.7|177569.7|177578.2|177488.2|731
1757010300000|2025-09-04 18:25:00|177610.5|177520.5|177635.4|177545.4|177683.1|177593.1|177580.1|177490.1|740
1757010600000|2025-09-04 18:30:00|177635|177545|177668.4|177578.4|177738.4|177648.4|177629.7|177539.7|951
1757010900000|2025-09-04 18:35:00|177668.9|177578.9|177644.6|177554.6|177672.2|177582.2|177641.1|177551.1|899
1757011200000|2025-09-04 18:40:00|177649.4|177559.4|177738.3|177648.3|177764.9|177657.6|177641.9|177551.9|895
1757011500000|2025-09-04 18:45:00|177738.9|177648.9|177769.9|177639.9|177800.6|177693.4|177731.5|177635.6|731
1757011800000|2025-09-04 18:50:00|177769.5|177639.5|177853.1|177763.1|177863.6|177773.6|177732.9|177631.2|668
1757012100000|2025-09-04 18:55:00|177852.6|177762.6|177847|177757|177881.4|177791.4|177809.9|177719.9|694
1757012400000|2025-09-04 19:00:00|177850.8|177760.8|177796.1|177706.1|177856.4|177766.4|177783.5|177673.9|672
1757012700000|2025-09-04 19:05:00|177793|177703|177768.5|177678.5|177841.6|177730.9|177737.1|177647.1|669
1757013000000|2025-09-04 19:10:00|177765.4|177675.4|177743.7|177613.7|177769.4|177679|177725|177598.2|690
1757013300000|2025-09-04 19:15:00|177741.5|177611.5|177733.6|177643.6|177794.2|177664.2|177725.2|177606.6|677
1757013600000|2025-09-04 19:20:00|177729.3|177639.3|177761.1|177671.1|177852.9|177722.9|177729.3|177620.4|678
1757013900000|2025-09-04 19:25:00|177754.8|177664.8|177837.5|177707.5|177844.3|177731.1|177753.7|177641.4|694
1757014200000|2025-09-04 19:30:00|177834.4|177704.4|177826.7|177696.7|177847.5|177732.8|177788.7|177658.7|735
1757014500000|2025-09-04 19:35:00|177821.6|177691.6|177816|177686|177852.2|177722.2|177808.1|177678.1|518
1757014800000|2025-09-04 19:40:00|177816.1|177686.1|177835.8|177705.8|177845.4|177715.4|177809.8|177679.8|546
1757015100000|2025-09-04 19:45:00|177831.4|177701.4|177839.1|177709.1|177841.5|177711.5|177816.7|177686.7|295
1757015400000|2025-09-04 19:50:00|177839.9|177709.9|177831.5|177701.5|177845.5|177715.5|177825.7|177695.7|160
1757015700000|2025-09-04 19:55:00|177827.3|177697.3|177786.8|177656.8|177828.9|177698.9|177714.5|177584.5|339
1757016000000|2025-09-04 20:00:00|177784.9|177654.9|177796.6|177666.6|177798.2|177668.2|177779|177649|59
1757016300000|2025-09-04 20:05:00|177796.9|177666.9|177797.4|177667.4|177799|177669|177792.6|177662.6|55
1757016600000|2025-09-04 20:10:00|177798|177668|177788.6|177658.6|177799|177669|177788.2|177658.2|31
1757016900000|2025-09-04 20:15:00|177792.7|177662.7|177772.2|177642.2|177803.4|177673.4|177768.8|177638.8|27
1757017200000|2025-09-04 20:20:00|177772.5|177642.5|177745.8|177615.8|177772.5|177642.5|177740.9|177610.9|51
1757017500000|2025-09-04 20:25:00|177744.4|177614.4|177749.1|177619.1|177762.4|177632.4|177743.8|177613.8|37
1757017800000|2025-09-04 20:30:00|177747.8|177617.8|177755.9|177625.9|177757.2|177627.2|177737.7|177607.7|35
1757018100000|2025-09-04 20:35:00|177757.4|177627.4|177787.7|177657.7|177801.8|177671.8|177751.5|177621.5|43
1757018400000|2025-09-04 20:40:00|177785.2|177655.2|177711.1|177581.1|177789.5|177680.7|177708.4|177578.4|34
1757018700000|2025-09-04 20:45:00|177708.5|177578.5|177731.8|177601.8|177760.6|177630.6|177707.7|177577.7|37
1757019000000|2025-09-04 20:50:00|177729.7|177599.7|177710.6|177580.6|177729.7|177599.7|177707.6|177577.6|16
1757019300000|2025-09-04 20:55:00|177711.5|177581.5|177873|177588|177981.7|177671|177711.3|177475.4|79
1757019600000|2025-09-04 21:00:00|178002|177660|178096|177754|178096|177754|177997|177655|3
1757019900000|2025-09-04 21:05:00|178106.9|177764.9|178074.7|177732.7|178108.1|177766.1|178073.2|177731.2|58
1757020200000|2025-09-04 21:10:00|178077.2|177735.2|178092|177750|178107.7|177765.7|178034.3|177692.3|253
1757020500000|2025-09-04 21:15:00|178086.7|177744.7|178095.1|177753.1|178099.7|177757.7|178068|177726|56
1757020800000|2025-09-04 21:20:00|178093.9|177751.9|178082.7|177740.7|178108.1|177766.1|178080.8|177738.8|69
1757021100000|2025-09-04 21:25:00|178080.6|177738.6|178085.8|177743.8|178093.8|177751.8|178071.1|177729.1|323
1757021400000|2025-09-04 21:30:00|178091.8|177749.8|178086.5|177744.5|178091.8|177749.8|178077.8|177735.8|37
1757021700000|2025-09-04 21:35:00|178085.9|177743.9|178065.8|177723.8|178101.3|177759.3|178040.1|177698.1|58
1757022000000|2025-09-04 21:40:00|178052.5|177710.5|178108.1|177766.1|178114|177772|178050.7|177708.7|145
1757022300000|2025-09-04 21:45:00|178107|177765|178103.8|177761.8|178112.7|177770.7|178100.4|177758.4|368
1757022600000|2025-09-04 21:50:00|178074|177732|178107.3|177765.3|178125.9|177783.9|178063.2|177721.2|179
1757022900000|2025-09-04 21:55:00|178105.1|177763.1|178099.9|177757.9|178111.4|177769.4|178098.1|177756.1|452
1757023200000|2025-09-04 22:00:00|178098.6|177756.6|177998.9|177656.9|178118.8|177776.8|177902.6|177560.6|114
1757023500000|2025-09-04 22:05:00|177996.4|177654.4|177993.2|177651.2|177996.4|177654.4|177983.4|177641.4|12
1757023800000|2025-09-04 22:10:00|177997.6|177655.6|177931.9|177589.9|178088.9|177746.9|177925.8|177583.8|98
1757024100000|2025-09-04 22:15:00|177934.2|177592.2|178029.1|177687.1|178089.3|177747.3|177933.1|177591.1|351
1757024400000|2025-09-04 22:20:00|178033.3|177691.3|177967|177625|178074.9|177732.9|177936.8|177594.8|310
1757024700000|2025-09-04 22:25:00|177964.2|177622.2|177966.4|177624.4|178080|177738|177935.9|177593.9|380
1757025000000|2025-09-04 22:30:00|177970.3|177628.3|178019.7|177677.7|178081.7|177739.7|177932.2|177590.2|342
1757025300000|2025-09-04 22:35:00|178015|177673|177956|177614|178064|177722|177954.8|177612.8|202
1757025600000|2025-09-04 22:40:00|177958.1|177616.1|178005.1|177663.1|178085.7|177743.7|177942.3|177600.3|336
1757025900000|2025-09-04 22:45:00|178024.5|177682.5|178031.5|177689.5|178089.6|177747.6|177966.6|177624.6|725
1757026200000|2025-09-04 22:50:00|178042.4|177700.4|178031.5|177689.5|178077.5|177735.5|177996.2|177654.2|700
1757026500000|2025-09-04 22:55:00|178032.4|177690.4|178048.7|177706.7|178085.7|177743.7|177994.7|177652.7|646
1757026800000|2025-09-04 23:00:00|178017|177675|177772|177642|178077.8|177775|177764.1|177534.3|272
1757027100000|2025-09-04 23:05:00|177773.2|177643.2|177748.1|177618.1|177863.9|177643.2|177733.2|177545.6|39
1757027400000|2025-09-04 23:10:00|177778.4|177554.5|177745.2|177615.2|177781.4|177615.2|177739.8|177554.5|18
1757027700000|2025-09-04 23:15:00|177781.1|177558.9|177715|177585|177781.1|177613.4|177711.8|177525|27
1757028000000|2025-09-04 23:20:00|177712.7|177582.7|177715.3|177585.3|177759.6|177585.3|177697.3|177523.9|28
1757028300000|2025-09-04 23:25:00|177704.7|177574.7|177669.1|177539.1|177747.1|177599.5|177662.1|177522.2|35
1757028600000|2025-09-04 23:30:00|177660.5|177530.5|177635|177505|177666.8|177536.8|177635|177505|39
1757028900000|2025-09-04 23:35:00|177637.1|177507.1|177587|177457|177644.2|177514.2|177587|177457|30
1757029200000|2025-09-04 23:40:00|177593.6|177463.6|177624.3|177494.3|177627.5|177497.5|177586.7|177456.7|31
1757029500000|2025-09-04 23:45:00|177613.8|177483.8|177613.2|177483.2|177627.5|177497.5|177589|177459|19
1757029800000|2025-09-04 23:50:00|177600.8|177470.8|177651|177521|177663.3|177533.3|177588.5|177458.5|16
1757030100000|2025-09-04 23:55:00|177651.9|177521.9|177660.5|177530.5|177660.5|177530.5|177632.7|177502.7|190
1757030400000|2025-09-05 00:00:00|177646.3|177516.3|177642|177512|177658.2|177528.2|177594.5|177464.5|109
1757030700000|2025-09-05 00:05:00|177642.7|177512.7|177631.1|177501.1|177660|177530|177628.1|177498.1|127
1757031000000|2025-09-05 00:10:00|177641.5|177511.5|177635.6|177505.6|177652.4|177522.4|177631.9|177501.9|73
1757031300000|2025-09-05 00:15:00|177636.5|177506.5|177631|177501|177658.9|177528.9|177627.1|177497.1|193
1757031600000|2025-09-05 00:20:00|177630.3|177500.3|177638.5|177508.5|177651.1|177521.1|177628.7|177498.7|103
1757031900000|2025-09-05 00:25:00|177639.5|177509.5|177652.3|177522.3|177660.6|177530.6|177634.6|177504.6|261
1757032200000|2025-09-05 00:30:00|177647.2|177517.2|177629.7|177499.7|177660.7|177530.7|177609.8|177479.8|51
1757032500000|2025-09-05 00:35:00|177622.6|177492.6|177619.4|177489.4|177639.2|177509.2|177590.9|177460.9|64
1757032800000|2025-09-05 00:40:00|177619.6|177489.6|177630.5|177500.5|177636.3|177506.3|177619.3|177489.3|63
1757033100000|2025-09-05 00:45:00|177629|177499|177626.9|177496.9|177646.1|177516.1|177623.6|177493.6|78
1757033400000|2025-09-05 00:50:00|177617.4|177487.4|177634.1|177504.1|177636.6|177506.6|177614.8|177484.8|110
1757033700000|2025-09-05 00:55:00|177635.9|177505.9|177591.3|177461.3|177635.9|177505.9|177585.8|177455.8|77
1757034000000|2025-09-05 01:00:00|177583.3|177453.3|177635.6|177505.6|177658.8|177528.8|177567.4|177437.4|73
1757034300000|2025-09-05 01:05:00|177635|177505|177494|177364|177638|177508|177494|177364|43
1757034600000|2025-09-05 01:10:00|177497.7|177367.7|177490.3|177360.3|177505.7|177375.7|177490.3|177360.3|24
1757034900000|2025-09-05 01:15:00|177495.1|177365.1|177506.3|177376.3|177507.3|177377.3|177494.6|177364.6|34
1757035200000|2025-09-05 01:20:00|177497.3|177367.3|177496.5|177366.5|177506.6|177376.6|177491|177361|25
1757035500000|2025-09-05 01:25:00|177491|177361|177494.6|177364.6|177505.3|177375.3|177491|177361|22
1757035800000|2025-09-05 01:30:00|177492.9|177362.9|177501.8|177371.8|177504|177374|177477.8|177347.8|60
1757036100000|2025-09-05 01:35:00|177500.6|177370.6|177502.5|177372.5|177505|177375|177493.2|177363.2|36
1757036400000|2025-09-05 01:40:00|177506.6|177376.6|177504.8|177374.8|177506.6|177376.6|177494.8|177364.8|18
1757036700000|2025-09-05 01:45:00|177495.9|177365.9|177504|177374|177507.1|177377.1|177492.8|177362.8|23
1757037000000|2025-09-05 01:50:00|177496.9|177366.9|177492.4|177362.4|177503.9|177373.9|177491.7|177361.7|28
1757037300000|2025-09-05 01:55:00|177492.2|177362.2|177450.9|177320.9|177492.2|177362.2|177326.8|177196.8|128
1757037600000|2025-09-05 02:00:00|177447.7|177317.7|177476.4|177346.4|177509.2|177379.2|177447.6|177317.6|130
1757037900000|2025-09-05 02:05:00|177475.3|177345.3|177441.9|177311.9|177501|177371|177436.5|177306.5|486
1757038200000|2025-09-05 02:10:00|177444.5|177314.5|177469.8|177339.8|177491|177361|177430.3|177300.3|221
1757038500000|2025-09-05 02:15:00|177466.7|177336.7|177442.7|177312.7|177471.8|177341.8|177438.1|177308.1|382
1757038800000|2025-09-05 02:20:00|177448.4|177318.4|177381.3|177251.3|177463.8|177333.8|177348.5|177218.5|428
1757039100000|2025-09-05 02:25:00|177384.5|177254.5|177382.1|177252.1|177391.1|177261.1|177367.1|177237.1|382
1757039400000|2025-09-05 02:30:00|177373|177243|177295.9|177165.9|177385.7|177255.7|177286.5|177156.5|196
1757039700000|2025-09-05 02:35:00|177304.1|177174.1|177349|177219|177350.5|177220.5|177284.4|177165|254
1757040000000|2025-09-05 02:40:00|177324.8|177194.8|177335.5|177205.5|177352|177222|177320|177190|59
1757040300000|2025-09-05 02:45:00|177329.6|177199.6|177345.5|177215.5|177362.1|177232.1|177329|177199|46
1757040600000|2025-09-05 02:50:00|177348.5|177218.5|177387.4|177257.4|177405.3|177275.3|177332|177202|182
1757040900000|2025-09-05 02:55:00|177383.4|177253.4|177408.5|177278.5|177412|177282|177375.9|177245.9|116
1757041200000|2025-09-05 03:00:00|177409.5|177279.5|177437.2|177307.2|177464.6|177334.6|177398.7|177268.7|377
1757041500000|2025-09-05 03:05:00|177446.3|177316.3|177386.2|177256.2|177467.3|177337.3|177386.2|177256.2|344
1757041800000|2025-09-05 03:10:00|177386.9|177256.9|177388.3|177258.3|177401.9|177271.9|177376.6|177246.6|123
1757042100000|2025-09-05 03:15:00|177387.5|177257.5|177406.9|177276.9|177426.8|177296.8|177383.8|177253.8|66
1757042400000|2025-09-05 03:20:00|177386.9|177256.9|177390.3|177260.3|177399.7|177269.7|177379.7|177249.7|200
1757042700000|2025-09-05 03:25:00|177389.8|177259.8|177386.1|177256.1|177398.8|177268.8|177383|177253|59
1757043000000|2025-09-05 03:30:00|177386.2|177256.2|177383|177253|177395.2|177265.2|177381.6|177251.6|154
1757043300000|2025-09-05 03:35:00|177387.3|177257.3|177385.3|177255.3|177394.3|177264.3|177381.5|177251.5|72
1757043600000|2025-09-05 03:40:00|177385.7|177255.7|177384.3|177254.3|177392.7|177262.7|177379.3|177249.3|65
1757043900000|2025-09-05 03:45:00|177382.7|177252.7|177378.4|177248.4|177387|177257|177376.3|177246.3|33
1757044200000|2025-09-05 03:50:00|177386.3|177256.3|177367.5|177277.5|177386.4|177281.6|177358.6|177242.6|39
1757044500000|2025-09-05 03:55:00|177368.2|177278.2|177378.6|177248.6|177389.1|177279.9|177353.3|177245.7|48
1757044800000|2025-09-05 04:00:00|177380.4|177250.4|177391.5|177261.5|177397.4|177267.4|177379.7|177249.7|70
1757045100000|2025-09-05 04:05:00|177389|177259|177386.9|177256.9|177391.7|177275.7|177355.3|177247.6|117
1757045400000|2025-09-05 04:10:00|177383.7|177253.7|177384.9|177254.9|177389.7|177259.7|177380.9|177250.9|122
1757045700000|2025-09-05 04:15:00|177387.8|177257.8|177362.6|177272.6|177394.5|177285.1|177359.8|177251|59
1757046000000|2025-09-05 04:20:00|177363.5|177273.5|177390.5|177260.5|177398|177287.7|177353.2|177249.2|145
1757046300000|2025-09-05 04:25:00|177389.7|177259.7|177389.4|177299.4|177410.7|177320.7|177368.8|177257.9|169
1757046600000|2025-09-05 04:30:00|177384.6|177294.6|177388.5|177258.5|177392.7|177294.6|177368.4|177255.6|79
1757046900000|2025-09-05 04:35:00|177389.9|177259.9|177367.8|177277.8|177392|177282.5|177363.3|177254.4|100
1757047200000|2025-09-05 04:40:00|177388.3|177258.3|177392.1|177262.1|177414.7|177324.7|177366.2|177256.2|270
1757047500000|2025-09-05 04:45:00|177391.4|177261.4|177392.5|177262.5|177398.7|177284.3|177370.2|177258.5|75
1757047800000|2025-09-05 04:50:00|177389.9|177259.9|177444.3|177314.3|177469.3|177339.3|177386.8|177256.8|387
1757048100000|2025-09-05 04:55:00|177450.2|177320.2|177443.5|177313.5|177462.3|177332.3|177434.8|177304.8|753
1757048400000|2025-09-05 05:00:00|177442.3|177312.3|177437|177307|177467.4|177341.9|177414.9|177303.2|503
1757048700000|2025-09-05 05:05:00|177443.4|177313.4|177450.8|177320.8|177469.6|177341.6|177411|177281|194
1757049000000|2025-09-05 05:10:00|177458.6|177328.6|177453.7|177323.7|177493.9|177363.9|177428.3|177298.3|628
1757049300000|2025-09-05 05:15:00|177443.6|177313.6|177469.4|177339.4|177469.4|177339.4|177428.6|177313.6|94
1757049600000|2025-09-05 05:20:00|177471.7|177341.7|177468.6|177338.6|177483.7|177353.7|177465.3|177335.3|59
1757049900000|2025-09-05 05:25:00|177468.2|177338.2|177472.1|177342.1|177475.3|177345.3|177464.1|177334.1|40
1757050200000|2025-09-05 05:30:00|177473|177343|177469.3|177339.3|177477.7|177347.7|177394.3|177264.3|255
1757050500000|2025-09-05 05:35:00|177458.7|177328.7|177389.6|177259.6|177463.4|177333.4|177388.8|177258.8|361
1757050800000|2025-09-05 05:40:00|177387.6|177257.6|177417.2|177287.2|177418.5|177288.5|177385.6|177255.6|211
1757051100000|2025-09-05 05:45:00|177410.7|177280.7|177440|177310|177445.5|177315.5|177407.7|177277.7|24
1757051400000|2025-09-05 05:50:00|177440.5|177310.5|177409.5|177279.5|177443.5|177313.5|177383|177253|94
1757051700000|2025-09-05 05:55:00|177408.9|177278.9|177338.9|177208.9|177409.6|177279.6|177330.4|177200.4|52
1757052000000|2025-09-05 06:00:00|177348.4|177218.4|177318.5|177188.5|177348.8|177233.2|177239.5|177124|231
1757052300000|2025-09-05 06:05:00|177325.8|177195.8|177309.1|177219.1|177328.2|177238.2|177263.9|177173.9|204
1757052600000|2025-09-05 06:10:00|177304.4|177214.4|177327|177237|177332.5|177242.5|177301.2|177211.2|240
1757052900000|2025-09-05 06:15:00|177325.6|177235.6|177250.5|177160.5|177335.8|177245.8|177221.1|177111.1|157
1757053200000|2025-09-05 06:20:00|177251.1|177161.1|177427.2|177337.2|177485.6|177382.2|177251.1|177161.1|214
1757053500000|2025-09-05 06:25:00|177422.8|177332.8|177279.7|177189.7|177445.3|177340.7|177269.9|177179.9|373
1757053800000|2025-09-05 06:30:00|177278.2|177188.2|177230.6|177140.6|177278.2|177188.2|177226.4|177130.7|144
1757054100000|2025-09-05 06:35:00|177234|177144|177234.2|177144.2|177284.5|177194.5|177212.8|177122.8|206
1757054400000|2025-09-05 06:40:00|177232.8|177142.8|177217.6|177127.6|177256.9|177156.9|177210.1|177097.8|110
1757054700000|2025-09-05 06:45:00|177217.7|177127.7|177173.4|177083.4|177217.7|177127.7|177128|177038|143
1757055000000|2025-09-05 06:50:00|177164.2|177074.2|177166.2|177036.2|177239.7|177149.7|177127.5|177020.9|143
1757055300000|2025-09-05 06:55:00|177166.6|177036.6|177149.4|177019.4|177171.9|177059.9|177098.8|176990.2|116
1757055600000|2025-09-05 07:00:00|177149.8|177019.8|177164.8|177074.8|177179.4|177089.4|177020.6|176890.6|370
1757055900000|2025-09-05 07:05:00|177164.1|177074.1|177087.4|176997.4|177236.3|177146.3|177075.2|176985.2|247
1757056200000|2025-09-05 07:10:00|177085.1|176995.1|177079.4|176989.4|177101.1|177011.1|177068.8|176978.8|232
1757056500000|2025-09-05 07:15:00|177077.8|176987.8|177161.7|177071.7|177181.8|177091.8|177060.6|176970.6|416
1757056800000|2025-09-05 07:20:00|177167|177077|177162.5|177072.5|177193|177103|177138|177048|332
1757057100000|2025-09-05 07:25:00|177165.8|177075.8|177165|177075|177212.4|177122.4|177154.6|177064.6|126
1757057400000|2025-09-05 07:30:00|177164.1|177074.1|177220.8|177090.8|177249.4|177159.4|177152.7|177062.7|195
1757057700000|2025-09-05 07:35:00|177222.2|177092.2|177246.1|177156.1|177285.6|177194.4|177209.4|177092.2|131
1757058000000|2025-09-05 07:40:00|177247.6|177157.6|177174.2|177084.2|177257.2|177167.2|177152.1|177062.1|213
1757058300000|2025-09-05 07:45:00|177175.7|177085.7|177193.2|177103.2|177214.5|177124.5|177106.2|177016.2|157
1757058600000|2025-09-05 07:50:00|177196.1|177106.1|177165.1|177075.1|177261.1|177171.1|177165.1|177075.1|176
1757058900000|2025-09-05 07:55:00|177165.5|177075.5|177088.1|176998.1|177169.1|177079.1|177064.5|176974.5|194
1757059200000|2025-09-05 08:00:00|177100.8|177010.8|177022.9|176932.9|177185.6|177095.6|177006.7|176916.7|464
1757059500000|2025-09-05 08:05:00|177023.6|176933.6|177026.3|176936.3|177039.9|176949.9|176950.2|176860.2|247
1757059800000|2025-09-05 08:10:00|177025.4|176935.4|176993.1|176903.1|177025.4|176935.4|176982.8|176892.8|128
1757060100000|2025-09-05 08:15:00|176994.9|176904.9|177003.8|176873.8|177003.8|176907.1|176881.6|176791.6|303
1757060400000|2025-09-05 08:20:00|177009.8|176879.8|177020.2|176930.2|177053.1|176963.1|176995.1|176875.7|220
1757060700000|2025-09-05 08:25:00|177023.2|176933.2|177012.9|176922.9|177048.1|176958.1|176979.6|176889.6|194
1757061000000|2025-09-05 08:30:00|177013.7|176923.7|177033.7|176943.7|177049.9|176959.9|176993.4|176903.4|189
1757061300000|2025-09-05 08:35:00|177031.1|176941.1|177009|176919|177044.1|176954.1|177006.5|176916.5|238
1757061600000|2025-09-05 08:40:00|177009.4|176919.4|176897|176807|177011.1|176921.1|176893.1|176803.1|210
1757061900000|2025-09-05 08:45:00|176894.5|176804.5|176855.1|176765.1|176909|176819|176817.2|176727.2|192
1757062200000|2025-09-05 08:50:00|176851.8|176761.8|176837.6|176747.6|176851.8|176761.8|176801.3|176711.3|126
1757062500000|2025-09-05 08:55:00|176833.7|176743.7|176843|176753|176846.8|176756.8|176826.5|176736.5|33
1757062800000|2025-09-05 09:00:00|176845.1|176755.1|176896.8|176806.8|176900.9|176810.9|176840.7|176750.7|51
1757063100000|2025-09-05 09:05:00|176896.2|176806.2|176913.7|176823.7|177009.4|176919.4|176896.2|176806.2|193
1757063400000|2025-09-05 09:10:00|176910.7|176820.7|176899.6|176809.6|176924.8|176834.8|176866.1|176776.1|269
1757063700000|2025-09-05 09:15:00|176899.2|176809.2|176757.4|176667.4|176899.2|176809.2|176737.7|176647.7|465
1757064000000|2025-09-05 09:20:00|176760.1|176670.1|176770.2|176680.2|176777.1|176687.1|176740.2|176650.2|176
1757064300000|2025-09-05 09:25:00|176769.4|176679.4|176848.1|176758.1|176855.3|176765.3|176761.1|176671.1|141
1757064600000|2025-09-05 09:30:00|176845|176755|176860.9|176770.9|176923.4|176833.4|176835.4|176745.4|370
1757064900000|2025-09-05 09:35:00|176861.6|176771.6|176912.2|176822.2|176969.4|176867.7|176849.8|176759.8|231
1757065200000|2025-09-05 09:40:00|176909.3|176819.3|176853|176763|176929|176823.2|176831.9|176741.9|209
1757065500000|2025-09-05 09:45:00|176854.5|176764.5|176890.6|176800.6|176928.9|176838.9|176844.7|176748.9|265
1757065800000|2025-09-05 09:50:00|176887.1|176797.1|176922.1|176832.1|176939.9|176849.9|176877.7|176787.7|312
1757066100000|2025-09-05 09:55:00|176926.1|176836.1|176910.8|176820.8|176937.1|176847.1|176906.5|176816.5|157
1757066400000|2025-09-05 10:00:00|176914|176824|176903.2|176813.2|176930.2|176840.2|176893.5|176803.5|105
1757066700000|2025-09-05 10:05:00|176906.7|176816.7|176855.5|176765.5|176925.7|176829.5|176839.1|176749.1|164
1757067000000|2025-09-05 10:10:00|176843|176753|176833.2|176743.2|176850.6|176760.6|176819.8|176729.8|198
1757067300000|2025-09-05 10:15:00|176834.6|176744.6|176831.6|176741.6|176850.7|176760.7|176822.6|176732.6|74
1757067600000|2025-09-05 10:20:00|176831.1|176741.1|176714.5|176624.5|176842.8|176752.8|176710.3|176620.3|240
1757067900000|2025-09-05 10:25:00|176716.8|176626.8|176730.9|176640.9|176737.5|176647.5|176696.4|176606.4|94
1757068200000|2025-09-05 10:30:00|176732.7|176642.7|176701|176611|176774.6|176684.6|176700|176588.9|237
1757068500000|2025-09-05 10:35:00|176704.9|176614.9|176683.7|176593.7|176713.1|176623.1|176624.4|176534.4|243
1757068800000|2025-09-05 10:40:00|176682.2|176592.2|176648.8|176558.8|176717.4|176627.4|176643|176553|177
1757069100000|2025-09-05 10:45:00|176649.8|176559.8|176647.5|176557.5|176677.4|176587.4|176628.7|176538.7|301
1757069400000|2025-09-05 10:50:00|176648.5|176558.5|176698.6|176608.6|176736.3|176636.7|176634.3|176528.1|470
1757069700000|2025-09-05 10:55:00|176696.5|176606.5|176766|176676|176778|176688|176684.5|176594.5|446
1757070000000|2025-09-05 11:00:00|176771.5|176681.5|176761.3|176671.3|176799.7|176709.7|176726.2|176636.2|249
1757070300000|2025-09-05 11:05:00|176763.3|176673.3|176806.5|176716.5|176863.9|176773.9|176751.4|176661.4|261
1757070600000|2025-09-05 11:10:00|176804|176714|176856.9|176766.9|176859.9|176769.9|176797|176707|128
1757070900000|2025-09-05 11:15:00|176851.8|176761.8|176881.7|176791.7|176922|176832|176851.8|176761.8|227
1757071200000|2025-09-05 11:20:00|176881.3|176791.3|176895.8|176805.8|176915.7|176825.7|176878.9|176788.9|183
1757071500000|2025-09-05 11:25:00|176898.9|176808.9|176905.8|176815.8|176919.1|176829.1|176886.1|176796.1|131
1757071800000|2025-09-05 11:30:00|176906.4|176816.4|176913.6|176823.6|176926.8|176836.8|176897.9|176807.9|148
1757072100000|2025-09-05 11:35:00|176909.6|176819.6|176931.6|176841.6|176932|176842|176900|176810|144
1757072400000|2025-09-05 11:40:00|176932.2|176842.2|176932.5|176842.5|176941.3|176851.3|176911.9|176821.9|76
1757072700000|2025-09-05 11:45:00|176932.8|176842.8|176923.9|176833.9|176937.7|176847.7|176889.8|176799.8|138
1757073000000|2025-09-05 11:50:00|176918.7|176828.7|176929.6|176839.6|176975.8|176885.8|176913.7|176823.7|126
1757073300000|2025-09-05 11:55:00|176919.6|176829.6|176843.6|176753.6|176936.4|176846.4|176834.6|176744.6|476
1757073600000|2025-09-05 12:00:00|176842.1|176752.1|176745.5|176655.5|176859.5|176769.5|176719.6|176629.6|441
1757073900000|2025-09-05 12:05:00|176746.3|176656.3|176716.5|176626.5|176762.2|176672.2|176669.6|176579.6|392
1757074200000|2025-09-05 12:10:00|176715.7|176625.7|176813.1|176723.1|176864.7|176774.7|176709.9|176619.9|348
1757074500000|2025-09-05 12:15:00|176810.3|176720.3|176677.6|176587.6|176814.1|176724.1|176663.7|176572.5|416
1757074800000|2025-09-05 12:20:00|176676.2|176586.2|176715|176625|176735.1|176645.1|176604.6|176514.6|343
1757075100000|2025-09-05 12:25:00|176713.4|176623.4|176868|176599.9|176874.6|176744.6|176686.7|176596.7|391
1757075400000|2025-09-05 12:30:00|176950.5|176608.5|175911.8|175781.8|176950.5|176608.5|175863.6|175686.2|791
1757075700000|2025-09-05 12:35:00|175919.5|175789.5|175953.4|175823.4|176038.3|175908.9|175830.6|175709.8|797
1757076000000|2025-09-05 12:40:00|175952.4|175822.4|175859.6|175769.6|176064.5|175957.6|175837.4|175743.5|824
1757076300000|2025-09-05 12:45:00|175862.6|175772.6|175880.9|175790.9|176015.8|175925.8|175817.4|175688.6|849
1757076600000|2025-09-05 12:50:00|175874.8|175784.8|175831.5|175741.5|176013.9|175923.9|175819.1|175706.2|774
1757076900000|2025-09-05 12:55:00|175835.7|175745.7|175854.7|175764.7|175941.5|175851.5|175811.3|175721.3|755
1757077200000|2025-09-05 13:00:00|175841.4|175751.4|175791.5|175701.5|175856.6|175766.6|175689.9|175580.3|678
1757077500000|2025-09-05 13:05:00|175788.5|175698.5|175845|175755|175850.6|175760.6|175708.7|175590.3|778
1757077800000|2025-09-05 13:10:00|175852.3|175762.3|175731.5|175641.5|175878.4|175788.4|175719.9|175629.9|643
1757078100000|2025-09-05 13:15:00|175732.7|175642.7|175769.5|175679.5|175849.5|175759.5|175682.4|175592.4|520
1757078400000|2025-09-05 13:20:00|175765.9|175675.9|175820.3|175730.3|176067|175952.6|175765.9|175675.9|710
1757078700000|2025-09-05 13:25:00|175821.6|175731.6|175868.2|175778.2|175882.8|175792.8|175758.8|175668.8|463
1757079000000|2025-09-05 13:30:00|175854.3|175764.3|175829.6|175739.6|175950.7|175860.7|175827.9|175737.9|664
1757079300000|2025-09-05 13:35:00|175814.7|175724.7|175761|175671|175879.3|175768|175726.8|175636.8|762
1757079600000|2025-09-05 13:40:00|175758|175668|175707.1|175617.1|175792.2|175702.2|175700.2|175610.2|613
1757079900000|2025-09-05 13:45:00|175703.8|175613.8|175460.7|175370.7|175703.8|175613.8|175444.7|175354.7|642
1757080200000|2025-09-05 13:50:00|175461.4|175371.4|175444.5|175354.5|175470.4|175380.4|175351.2|175261.2|509
1757080500000|2025-09-05 13:55:00|175443.4|175353.4|175369.8|175279.8|175562.8|175467.3|175363.5|175250.5|613
1757080800000|2025-09-05 14:00:00|175370.6|175280.6|175335.1|175245.1|175431.3|175338|175225.6|175135.6|643
1757081100000|2025-09-05 14:05:00|175333.3|175243.3|175487.7|175357.7|175488.5|175374|175310.7|175220.7|467
1757081400000|2025-09-05 14:10:00|175481.9|175351.9|175499.3|175409.3|175553.2|175445.3|175427.6|175322.5|554
1757081700000|2025-09-05 14:15:00|175500.2|175410.2|175751.2|175621.2|175751.7|175647.6|175442.2|175352.2|644
1757082000000|2025-09-05 14:20:00|175747|175617|175904.8|175814.8|175971.9|175881.9|175657.4|175533.6|620
1757082300000|2025-09-05 14:25:00|175896.9|175806.9|175983.3|175893.3|176032.9|175942.9|175876|175775.2|700
1757082600000|2025-09-05 14:30:00|175991.9|175901.9|175975.2|175885.2|176081.7|175991.7|175955.2|175865.2|769
1757082900000|2025-09-05 14:35:00|175968.1|175878.1|176195|176105|176220.4|176117|175935.5|175845.5|695
1757083200000|2025-09-05 14:40:00|176190.3|176100.3|176060|175970|176210.8|176119.8|176055.5|175949.2|620
1757083500000|2025-09-05 14:45:00|176056.7|175966.7|176054.4|175964.4|176127.3|176019.7|175990.2|175900.2|429
1757083800000|2025-09-05 14:50:00|176051.7|175961.7|175974|175884|176059.8|175969.8|175901.5|175811.5|483
1757084100000|2025-09-05 14:55:00|175984.3|175894.3|175812|175722|175984.3|175894.3|175800.3|175710.3|525
1757084400000|2025-09-05 15:00:00|175813.4|175723.4|175670.3|175580.3|175831.8|175735.9|175655.3|175565.3|439
1757084700000|2025-09-05 15:05:00|175672.5|175582.5|175890.7|175800.7|175910.5|175820.5|175659.6|175560.9|513
1757085000000|2025-09-05 15:10:00|175893.8|175803.8|175867.4|175777.4|175988.5|175866.4|175804.1|175714.1|484
1757085300000|2025-09-05 15:15:00|175861.8|175771.8|175796.5|175666.5|175908.1|175797.3|175779.8|175661.5|525
1757085600000|2025-09-05 15:20:00|175792.6|175662.6|175818.8|175688.8|175837.2|175707.2|175752.5|175639.9|636
1757085900000|2025-09-05 15:25:00|175818.3|175688.3|175810.8|175720.8|175899.6|175809.6|175784.9|175666.9|674
1757086200000|2025-09-05 15:30:00|175808|175718|175707.6|175617.6|175808|175718|175635.9|175545.9|507
1757086500000|2025-09-05 15:35:00|175700.5|175610.5|175633.3|175543.3|175717|175610.5|175523.5|175433.5|499
1757086800000|2025-09-05 15:40:00|175635.2|175545.2|175561.8|175471.8|175652|175562|175539.7|175449.7|421
1757087100000|2025-09-05 15:45:00|175574.1|175484.1|175522.1|175432.1|175649.4|175559.4|175510.1|175420.1|571
1757087400000|2025-09-05 15:50:00|175524|175434|175585.4|175495.4|175653.6|175563.6|175510.5|175420.5|815
1757087700000|2025-09-05 15:55:00|175582.6|175492.6|175571.8|175481.8|175604.7|175514.7|175563.7|175473.7|602
1757088000000|2025-09-05 16:00:00|175572.3|175482.3|175616.8|175486.8|175644.1|175539.7|175557.4|175467.4|852
1757088300000|2025-09-05 16:05:00|175618.5|175488.5|175538.9|175408.9|175619.9|175502.2|175515.4|175400.8|535
1757088600000|2025-09-05 16:10:00|175536.5|175406.5|175471.6|175341.6|175583|175470.8|175452.7|175322.7|555
1757088900000|2025-09-05 16:15:00|175472.9|175342.9|175613.5|175483.5|175619.5|175512.9|175446|175332.8|720
1757089200000|2025-09-05 16:20:00|175612.6|175482.6|175592.2|175502.2|175649.1|175546.7|175562.1|175472.1|314
1757089500000|2025-09-05 16:25:00|175598.9|175508.9|175581.7|175491.7|175717.8|175627.8|175571.8|175466.7|528
1757089800000|2025-09-05 16:30:00|175560.7|175470.7|175613.9|175523.9|175671.1|175541.1|175547.2|175443.2|606
1757090100000|2025-09-05 16:35:00|175633.7|175503.7|175703.8|175613.8|175721.5|175631.5|175605.2|175495.6|388
1757090400000|2025-09-05 16:40:00|175701|175611|175622.6|175532.6|175714.9|175624.9|175607|175517|620
1757090700000|2025-09-05 16:45:00|175616.6|175526.6|175648.8|175558.8|175677.9|175587.9|175597.5|175507.5|658
1757091000000|2025-09-05 16:50:00|175644.6|175554.6|175756|175626|175776.2|175668.3|175637.4|175526.9|556
1757091300000|2025-09-05 16:55:00|175765.9|175635.9|175767.1|175677.1|175786.1|175677.5|175732.1|175623.5|457
1757091600000|2025-09-05 17:00:00|175766.8|175676.8|175840.6|175750.6|175995.5|175888.6|175740.7|175636.3|844
1757091900000|2025-09-05 17:05:00|175863.1|175773.1|175849.4|175759.4|176001.9|175884.2|175835.8|175745.8|579
1757092200000|2025-09-05 17:10:00|175852.7|175762.7|175901.9|175811.9|175969.3|175861.6|175846.6|175756.6|511
1757092500000|2025-09-05 17:15:00|175889.6|175799.6|175892.5|175802.5|175910|175820|175826|175736|800
1757092800000|2025-09-05 17:20:00|175895.8|175805.8|175791.7|175701.7|175902.5|175812.5|175774.5|175684.5|682
1757093100000|2025-09-05 17:25:00|175785.6|175695.6|175839.7|175749.7|175872.9|175768.9|175749.9|175659.9|500
1757093400000|2025-09-05 17:30:00|175843|175753|175780.9|175690.9|175843|175753|175753.4|175662.2|893
1757093700000|2025-09-05 17:35:00|175780|175690|175843|175753|175899.3|175798.6|175749.9|175643|466
1757094000000|2025-09-05 17:40:00|175835.2|175745.2|175877.4|175787.4|175933.7|175843.7|175832.3|175742.3|548
1757094300000|2025-09-05 17:45:00|175876.3|175786.3|175883|175793|175905.6|175815.6|175759.6|175669.6|584
1757094600000|2025-09-05 17:50:00|175880.3|175790.3|175920.9|175830.9|175928.8|175838.8|175865.8|175775.8|335
1757094900000|2025-09-05 17:55:00|175922.3|175832.3|175970.8|175880.8|175990.6|175900.6|175915.2|175825.2|468
1757095200000|2025-09-05 18:00:00|175965|175875|175966.4|175876.4|176017.2|175927.2|175917.5|175827.5|733
1757095500000|2025-09-05 18:05:00|175970|175880|175965.7|175875.7|175974.8|175884.8|175928.9|175838.9|466
1757095800000|2025-09-05 18:10:00|175962.6|175872.6|176000.8|175910.8|176048.9|175958.9|175924.8|175834.8|516
1757096100000|2025-09-05 18:15:00|175995.3|175905.3|175983.6|175893.6|176022.6|175932.6|175978.8|175888.8|743
1757096400000|2025-09-05 18:20:00|175980.1|175890.1|175992.5|175902.5|175999|175909|175926.4|175836.4|581
1757096700000|2025-09-05 18:25:00|175995.9|175905.9|176001.7|175911.7|176051.5|175961.5|175990.4|175900.4|415
1757097000000|2025-09-05 18:30:00|176004.3|175914.3|176048|175958|176077|175987|175998.2|175908.2|576
1757097300000|2025-09-05 18:35:00|176051.4|175961.4|175970.4|175880.4|176071.3|175981.3|175951.2|175861.2|456
1757097600000|2025-09-05 18:40:00|175976|175886|176031|175941|176050.8|175960.8|175976|175886|541
1757097900000|2025-09-05 18:45:00|176032.7|175942.7|175963.3|175873.3|176065.2|175955.6|175925.7|175814.5|493
1757098200000|2025-09-05 18:50:00|175955.1|175865.1|175955.2|175825.2|175997.4|175882.7|175906.9|175807.8|456
1757098500000|2025-09-05 18:55:00|175960.4|175830.4|175983.8|175893.8|176051.4|175961.4|175946.7|175830.4|429
1757098800000|2025-09-05 19:00:00|175979.2|175889.2|176013.5|175883.5|176085.7|175955.7|175970.5|175840.5|491
1757099100000|2025-09-05 19:05:00|176012.7|175882.7|175960.7|175870.7|176019.5|175889.5|175954.2|175843.5|502
1757099400000|2025-09-05 19:10:00|175965.6|175875.6|176020.2|175890.2|176028.4|175901.1|175961.8|175868.3|369
1757099700000|2025-09-05 19:15:00|176016.1|175886.1|176016|175886|176023.3|175893.3|175978.5|175848.5|261
1757100000000|2025-09-05 19:20:00|176011.9|175881.9|175991|175861|176026.9|175896.9|175979|175849|395
1757100300000|2025-09-05 19:25:00|175985|175855|176016.1|175886.1|176025|175926|175979.5|175854.2|306
1757100600000|2025-09-05 19:30:00|176018.1|175888.1|176015.1|175885.1|176024.2|175894.2|176004.6|175874.6|319
1757100900000|2025-09-05 19:35:00|176015.2|175885.2|176026.9|175896.9|176029.3|175899.3|176009.1|175879.1|273
1757101200000|2025-09-05 19:40:00|176033.5|175903.5|175999.9|175869.9|176033.5|175903.5|175960.5|175830.5|271
1757101500000|2025-09-05 19:45:00|175996.7|175866.7|176025.1|175895.1|176031.4|175901.4|175996.1|175866.1|217
1757101800000|2025-09-05 19:50:00|176026.3|175896.3|176014.5|175884.5|176027.8|175897.8|176003.5|175873.5|233
1757102100000|2025-09-05 19:55:00|176017.2|175887.2|175945|175855|176017.2|175887.2|175942.9|175820.4|204
1757102400000|2025-09-05 20:00:00|175946|175856|175995|175865|176010.3|175880.3|175946|175856|83
1757102700000|2025-09-05 20:05:00|175989.9|175859.9|175985.6|175855.6|175996.5|175866.5|175976.4|175846.4|50
1757103000000|2025-09-05 20:10:00|175984.3|175854.3|175970.5|175840.5|175987.4|175857.4|175955.5|175825.5|73
1757103300000|2025-09-05 20:15:00|175980.2|175850.2|175936.3|175806.3|175980.2|175850.2|175932.3|175802.3|57
1757103600000|2025-09-05 20:20:00|175935.7|175805.7|175948.5|175818.5|175957.9|175827.9|175930.2|175800.2|56
1757103900000|2025-09-05 20:25:00|175944.1|175814.1|175925|175795|175947.3|175817.3|175925|175795|46
1757104200000|2025-09-05 20:30:00|175924.7|175794.7|175916|175786|175928.4|175798.4|175869.1|175739.1|268
1757104500000|2025-09-05 20:35:00|175918.9|175788.9|175919.7|175789.7|175943.4|175813.4|175916.8|175786.8|61
1757104800000|2025-09-05 20:40:00|175915.4|175785.4|175911|175781|175921.1|175791.1|175910.1|175780.1|25
1757105100000|2025-09-05 20:45:00|175911.3|175781.3|176033.3|175903.3|176124|175994|175910.5|175655.3|180
1757105400000|2025-09-05 20:50:00|176020.5|175890.5|176129.1|175803.8|176130|175922.2|176002.4|175795.4|382
1757105700000|2025-09-05 20:55:00|176100.2|175801.4|176066|175724|176126.8|175804.3|175976.6|175634.6|189
1757275200000|2025-09-07 20:00:00|175986|175589|175986|175589|175986|175589|175986|175589|1
1757279100000|2025-09-07 21:05:00|175961|175614|175961|175614|175961|175614|175961|175614|1
1757279400000|2025-09-07 21:10:00|175821|175479|175821|175479|175821|175479|175821|175479|1
1757280300000|2025-09-07 21:25:00|175826.5|175484.5|175821|175479|175826.5|175484.5|175821|175479|2
1757280600000|2025-09-07 21:30:00|175959|175617|175854.9|175512.9|176061.1|175719.1|175812.2|175470.2|21
1757280900000|2025-09-07 21:35:00|175851.3|175509.3|175851.3|175509.3|175851.3|175509.3|175851.3|175509.3|1
1757281200000|2025-09-07 21:40:00|175848.1|175506.1|175831.6|175489.6|175848.1|175506.1|175831.6|175489.6|4
1757281500000|2025-09-07 21:45:00|175844.8|175502.8|175812|175470|175844.8|175502.8|175812|175470|5
1757281800000|2025-09-07 21:50:00|175821|175479|175821|175479|175821|175479|175791.6|175449.6|3
1757282100000|2025-09-07 21:55:00|175823.5|175481.5|175822.7|175480.7|175848.3|175506.3|175821|175479|4
1757282400000|2025-09-07 22:00:00|175916.7|175574.7|175821|175479|175922.7|175580.7|175821|175479|3
1757282700000|2025-09-07 22:05:00|175804.4|175462.4|175806.3|175464.3|175821.5|175479.5|175779.1|175437.1|7
1757283000000|2025-09-07 22:10:00|175796|175454|175797.2|175455.2|175869.3|175527.3|175737.6|175395.6|13
1757283300000|2025-09-07 22:15:00|175821|175479|175921.1|175579.1|176017.4|175675.4|175797.2|175455.2|772
1757283600000|2025-09-07 22:20:00|175993|175651|176078.1|175736.1|176185.4|175843.4|175688.2|175346.2|610
1757283900000|2025-09-07 22:25:00|176182.9|175840.9|176166|175824|176183.8|175841.8|176067.5|175725.5|35
1757284200000|2025-09-07 22:30:00|176167.1|175825.1|176116.2|175796|176189.9|175847.9|176067.5|175725.5|84
1757284500000|2025-09-07 22:35:00|176171|175829|176182.9|175840.9|176183.5|175841.5|176067.5|175725.5|37
1757284800000|2025-09-07 22:40:00|176174.8|175832.8|176183.5|175841.5|176183.5|175841.5|176171|175829|23
1757285100000|2025-09-07 22:45:00|176179.4|175837.4|176221.1|175879.1|176222.4|175880.4|176035.2|175693.2|193
1757285400000|2025-09-07 22:50:00|176143.1|175801.1|176204.4|175862.4|176221.1|175879.1|176141.5|175799.5|16
1757285700000|2025-09-07 22:55:00|176209.6|175867.6|176204.4|175862.4|176221.1|175879.1|176171|175829|20
1757286000000|2025-09-07 23:00:00|176223.3|175935.5|176365.3|176160.7|176428|176211.6|176191|175935.5|90
1757286300000|2025-09-07 23:05:00|176357.5|176156.6|176297.8|176167.8|176406.3|176194.9|176296.7|176049.9|29
1757286600000|2025-09-07 23:10:00|176313.9|176183.9|176240.5|176110.5|176389.4|176190.3|176215|176038.7|47
1757286900000|2025-09-07 23:15:00|176280.7|176070.3|176300.2|176074.3|176336.4|176102.9|176232.9|176036.1|40
1757287200000|2025-09-07 23:20:00|176243.7|176113.7|176215|176085|176308.7|176123.9|176215|176043.3|52
1757287500000|2025-09-07 23:25:00|176325.1|176036.9|176249.8|176119.8|176326.2|176120.8|176215|176035.9|32
1757287800000|2025-09-07 23:30:00|176243.4|176113.4|176334.8|176204.8|176334.8|176204.8|176215|176061.4|29
1757288100000|2025-09-07 23:35:00|176334.6|176204.6|176393.1|176173.3|176409.4|176222.7|176327.5|176156.2|51
1757288400000|2025-09-07 23:40:00|176348.2|176218.2|176263.7|176133.7|176348.2|176218.2|176255.9|176125.9|32
1757288700000|2025-09-07 23:45:00|176250.6|176120.6|176246.4|176116.4|176263.2|176133.2|176177.9|176047.9|78
1757289000000|2025-09-07 23:50:00|176234.8|176104.8|176248.7|176118.7|176253.2|176123.2|176192.8|176029.9|80
1757289300000|2025-09-07 23:55:00|176243.9|176113.9|176203|176073|176262.5|176132.5|176201.8|176071.8|141
1757289600000|2025-09-08 00:00:00|176204.7|176074.7|176352.2|176222.2|176352.2|176222.2|176204.4|176074.4|110
1757289900000|2025-09-08 00:05:00|176353.5|176223.5|176350|176220|176375.3|176245.3|176342.5|176212.5|91
1757290200000|2025-09-08 00:10:00|176351|176221|176358.2|176228.2|176380.9|176250.9|176349.3|176219.3|131
1757290500000|2025-09-08 00:15:00|176360.1|176230.1|176326.1|176196.1|176381.8|176251.8|176326.1|176196.1|69
1757290800000|2025-09-08 00:20:00|176328|176198|176281.5|176151.5|176337|176207|176270.2|176140.2|60
1757291100000|2025-09-08 00:25:00|176274.8|176144.8|176270|176140|176281|176151|176263.6|176133.6|31
1757291400000|2025-09-08 00:30:00|176271.3|176141.3|176268.2|176138.2|176315.3|176185.3|176243|176113|46
1757291700000|2025-09-08 00:35:00|176253.7|176123.7|176261.6|176131.6|176271.7|176141.7|176239.5|176109.5|38
1757292000000|2025-09-08 00:40:00|176257.1|176127.1|176278.3|176148.3|176279|176149|176244.5|176114.5|47
1757292300000|2025-09-08 00:45:00|176261.2|176131.2|176246.8|176116.8|176269.5|176139.5|176218.1|176088.1|47
1757292600000|2025-09-08 00:50:00|176237.2|176107.2|176215|176085|176237.2|176107.2|176212|176082|42
1757292900000|2025-09-08 00:55:00|176221.5|176091.5|176176.7|175936.2|176221.5|176091.5|176094.6|175936.2|47
1757293200000|2025-09-08 01:00:00|176174.2|175933.8|176015|175885|176174.2|175989.5|176012.3|175882.3|177
1757293500000|2025-09-08 01:05:00|176020.7|175890.7|176053.9|175923.9|176067.5|175937.5|176017.7|175887.7|234
1757293800000|2025-09-08 01:10:00|176048.5|175918.5|176017.8|175887.8|176070.3|175940.3|176001.3|175871.3|152
1757294100000|2025-09-08 01:15:00|176015.1|175885.1|176126.4|175996.4|176126.4|175996.4|176015.1|175885.1|188
1757294400000|2025-09-08 01:20:00|176128.2|175998.2|176140.2|176010.2|176152.2|176022.2|176126.4|175996.4|63
1757294700000|2025-09-08 01:25:00|176142.5|176012.5|176098.7|175968.7|176142.9|176012.9|176049.8|175919.8|134
1757295000000|2025-09-08 01:30:00|176105.8|175975.8|176014.8|175884.8|176117.6|175987.6|176014.5|175884.5|69
1757295300000|2025-09-08 01:35:00|176010.3|175880.3|176049|175919|176053.8|175923.8|175972.9|175842.9|203
1757295600000|2025-09-08 01:40:00|176045.2|175915.2|176082.1|175952.1|176091.5|175961.5|176045.2|175915.2|148
1757295900000|2025-09-08 01:45:00|176083.7|175953.7|176069.7|175939.7|176092.8|175962.8|176052.9|175922.9|258
1757296200000|2025-09-08 01:50:00|176059.5|175929.5|176051.7|175921.7|176120.5|175990.5|176037.5|175907.5|253
1757296500000|2025-09-08 01:55:00|176044.6|175914.6|175971.5|175841.5|176044.6|175914.6|175942|175812|212
1757296800000|2025-09-08 02:00:00|175975.3|175845.3|175994.7|175864.7|176002.2|175872.2|175928|175798|519
1757297100000|2025-09-08 02:05:00|175999.2|175869.2|175967.7|175837.7|176011.8|175881.8|175965.8|175835.8|66
1757297400000|2025-09-08 02:10:00|175968.4|175838.4|176050.3|175920.3|176072.5|175942.5|175968.2|175838.2|101
1757297700000|2025-09-08 02:15:00|176043.9|175913.9|176063.2|175933.2|176069.6|175939.6|176039.4|175909.4|105
1757298000000|2025-09-08 02:20:00|176060.3|175930.3|176072.3|175942.3|176101|175971|176060.3|175930.3|159
1757298300000|2025-09-08 02:25:00|176066.1|175936.1|176050.1|175920.1|176066.1|175936.1|176041.5|175911.5|55
1757298600000|2025-09-08 02:30:00|176048|175918|176040.7|175910.7|176051.6|175921.6|176039.5|175909.5|28
1757298900000|2025-09-08 02:35:00|176039.9|175909.9|176042.2|175912.2|176049.5|175919.5|176031.5|175901.5|31
1757299200000|2025-09-08 02:40:00|176041.3|175911.3|176071|175941|176071|175941|176024.9|175894.9|30
1757299500000|2025-09-08 02:45:00|176062|175932|176036.7|175906.7|176062|175932|176034.6|175904.6|31
1757299800000|2025-09-08 02:50:00|176037.5|175907.5|176040.2|175910.2|176044.5|175914.5|176031.7|175901.7|39
1757300100000|2025-09-08 02:55:00|176035.7|175905.7|175979|175849|176035.7|175905.7|175979|175849|100
1757300400000|2025-09-08 03:00:00|175983.5|175853.5|175980.3|175850.3|175985.9|175855.9|175962|175832|32
1757300700000|2025-09-08 03:05:00|175977.6|175847.6|176013.5|175883.5|176073.6|175943.6|175972.5|175842.5|60
1757301000000|2025-09-08 03:10:00|176018.2|175888.2|176058.4|175928.4|176058.4|175928.4|175996|175866|175
1757301300000|2025-09-08 03:15:00|176059.2|175929.2|176066.2|175936.2|176115.6|175985.6|176055.3|175925.3|133
1757301600000|2025-09-08 03:20:00|176060|175930|176051.1|175921.1|176065.4|175935.4|176049.3|175919.3|20
1757301900000|2025-09-08 03:25:00|176020.8|175890.8|176048.6|175918.6|176048.6|175918.6|176014.8|175884.8|61
1757302200000|2025-09-08 03:30:00|176049.7|175919.7|176086.7|175956.7|176090.1|175960.1|176049.7|175919.7|31
1757302500000|2025-09-08 03:35:00|176083.5|175953.5|176094.1|175964.1|176096.3|175966.3|176065.1|175935.1|113
1757302800000|2025-09-08 03:40:00|176122.6|175992.6|176141.7|176011.7|176141.7|176011.7|176116|175986|32
1757303100000|2025-09-08 03:45:00|176134.9|176004.9|176147.3|176017.3|176152.5|176022.5|176060.1|175951.3|46
1757303400000|2025-09-08 03:50:00|176152.5|176022.5|176146.4|176016.4|176152.5|176022.5|176132.9|176002.9|24
1757303700000|2025-09-08 03:55:00|176148.1|176018.1|176143.4|176013.4|176150.3|176020.3|176140.8|176010.8|16
1757304000000|2025-09-08 04:00:00|176148.6|176018.6|176118.3|175988.3|176150.8|176020.8|176113.1|175983.1|33
1757304300000|2025-09-08 04:05:00|176119.8|175989.8|176113.2|175983.2|176119.8|175989.8|176105.3|175975.3|20
1757304600000|2025-09-08 04:10:00|176111.1|175981.1|176205.3|176075.3|176218.2|176088.2|176111.1|175981.1|145
1757304900000|2025-09-08 04:15:00|176208.7|176078.7|176122.7|175992.7|176208.7|176078.7|176122|175992|42
1757305200000|2025-09-08 04:20:00|176117.3|175987.3|176106.1|175976.1|176126.5|175996.5|176068.5|175938.5|56
1757305500000|2025-09-08 04:25:00|176106.9|175976.9|176093.9|175963.9|176112.4|175982.4|176063.3|175945.3|59
1757305800000|2025-09-08 04:30:00|176069.3|175939.3|176046|175916|176080.4|175950.4|176033.1|175903.1|66
1757306100000|2025-09-08 04:35:00|176040.7|175910.7|176064.7|175934.7|176073|175943|176040.7|175910.7|28
1757306400000|2025-09-08 04:40:00|176065.5|175935.5|176059.9|175929.9|176076|175946|176055.3|175925.3|25
1757306700000|2025-09-08 04:45:00|176060.3|175930.3|176102.8|176012.8|176135.1|176045.1|176046.4|175916.4|34
1757307000000|2025-09-08 04:50:00|176129.3|176039.3|176157.3|176027.3|176171|176041|176129.3|176008.7|38
1757307300000|2025-09-08 04:55:00|176176.5|176046.5|176220.9|176090.9|176239.5|176109.5|176176.5|176046.5|59
1757307600000|2025-09-08 05:00:00|176219.9|176089.9|176109.2|175979.2|176245.3|176148.4|176103.8|175973.8|109
1757307900000|2025-09-08 05:05:00|176107|175977|176086.2|175996.2|176134.4|176004.4|176082.7|175959|92
1757308200000|2025-09-08 05:10:00|176086.1|175996.1|176133.8|176043.8|176169.6|176079.6|176082|175992|81
1757308500000|2025-09-08 05:15:00|176136|176046|176138.7|176008.7|176146.6|176053.7|176114.8|175991.9|98
1757308800000|2025-09-08 05:20:00|176133.2|176003.2|176139|176009|176150.3|176020.3|176112.1|175982.1|55
1757309100000|2025-09-08 05:25:00|176134|176004|176111.8|175981.8|176134.7|176004.7|176110.8|175980.8|65
1757309400000|2025-09-08 05:30:00|176114.2|175984.2|176049.5|175919.5|176114.2|175984.2|176047.1|175917.1|221
1757309700000|2025-09-08 05:35:00|176046.7|175916.7|175999.9|175869.9|176046.7|175916.7|175965.8|175835.8|129
1757310000000|2025-09-08 05:40:00|176001|175871|176021|175891|176022.5|175892.5|175966.3|175836.3|228
1757310300000|2025-09-08 05:45:00|176016.6|175886.6|175990.8|175860.8|176064.5|175944.9|175981.9|175851.9|125
1757310600000|2025-09-08 05:50:00|175993.4|175863.4|175991.3|175861.3|176008.5|175904.3|175977.4|175852.4|99
1757310900000|2025-09-08 05:55:00|175977|175887|176003|175873|176004|175893.6|175942.9|175852.9|82
1757311200000|2025-09-08 06:00:00|176001.7|175871.7|175965.8|175875.8|176004.2|175912.5|175938.4|175848.4|266
1757311500000|2025-09-08 06:05:00|175970.6|175880.6|176029.7|175939.7|176087.8|175997.8|175970.6|175880.6|398
1757311800000|2025-09-08 06:10:00|176023.8|175933.8|175904.8|175814.8|176033.4|175943.4|175903.1|175813.1|362
1757312100000|2025-09-08 06:15:00|175905.5|175815.5|175968.7|175878.7|175992.5|175902.5|175852.1|175752.3|940
1757312400000|2025-09-08 06:20:00|175969.5|175879.5|175932.7|175802.7|175980.8|175890.8|175892.6|175784|866
1757312700000|2025-09-08 06:25:00|175945.1|175815.1|175790.9|175700.9|175945.1|175842.8|175790.9|175700.9|586
1757313000000|2025-09-08 06:30:00|175789.5|175699.5|175795.7|175705.7|175839|175729.5|175691.2|175601.2|515
1757313300000|2025-09-08 06:35:00|175791.8|175701.8|175857|175767|175857.6|175767.6|175755.6|175665.6|525
1757313600000|2025-09-08 06:40:00|175857.1|175767.1|175805.8|175715.8|175879.6|175789.6|175799.4|175709.4|246
1757313900000|2025-09-08 06:45:00|175805.1|175715.1|175802|175712|175828.1|175738.1|175783.2|175693.2|298
1757314200000|2025-09-08 06:50:00|175803.4|175713.4|175732.5|175642.5|175816.5|175726.5|175700|175608.8|506
1757314500000|2025-09-08 06:55:00|175733.2|175643.2|175678.8|175588.8|175741.5|175651.5|175653.2|175563.2|486
1757314800000|2025-09-08 07:00:00|175679.4|175589.4|175468.8|175378.8|175728.2|175615.8|175467.3|175377.3|834
1757315100000|2025-09-08 07:05:00|175467.3|175377.3|175373.5|175283.5|175557.2|175442.2|175367.6|175277.6|523
1757315400000|2025-09-08 07:10:00|175374.8|175284.8|175296.2|175206.2|175407.8|175317.8|175289|175199|385
1757315700000|2025-09-08 07:15:00|175296.7|175206.7|175371.3|175281.3|175396.1|175306.1|175229.5|175139.5|567
1757316000000|2025-09-08 07:20:00|175370.3|175280.3|175458.5|175368.5|175497|175401.8|175298.6|175208.6|799
1757316300000|2025-09-08 07:25:00|175457|175367|175339.4|175249.4|175508.9|175418.9|175339.4|175249.4|726
1757316600000|2025-09-08 07:30:00|175352.5|175262.5|175259|175169|175355.6|175265.6|175213.3|175123.3|683
1757316900000|2025-09-08 07:35:00|175266.3|175176.3|175226.3|175136.3|175277.9|175187.9|175222.9|175132.9|523
1757317200000|2025-09-08 07:40:00|175229.1|175139.1|175186.1|175096.1|175304.3|175200.4|175173.3|175067.2|477
1757317500000|2025-09-08 07:45:00|175191.8|175101.8|175334.9|175244.9|175343.9|175253.9|175156.4|175066.4|592
1757317800000|2025-09-08 07:50:00|175344.7|175254.7|175363.4|175273.4|175396.3|175306.3|175324.3|175234.3|363
1757318100000|2025-09-08 07:55:00|175372|175282|175358.8|175268.8|175433.5|175343.5|175330.9|175240.9|591
1757318400000|2025-09-08 08:00:00|175362.6|175272.6|175197.7|175107.7|175380.4|175290.4|175164|175074|543
1757318700000|2025-09-08 08:05:00|175196.2|175106.2|175256.5|175166.5|175291.3|175181.3|175182.4|175074.6|376
1757319000000|2025-09-08 08:10:00|175260.8|175170.8|175251|175161|175288.4|175198.4|175231.5|175141.5|435
1757319300000|2025-09-08 08:15:00|175253.6|175163.6|175283.2|175193.2|175316.2|175226.2|175242.4|175152.4|355
1757319600000|2025-09-08 08:20:00|175279.2|175189.2|175298.7|175208.7|175339.1|175249.1|175269.7|175179.7|521
1757319900000|2025-09-08 08:25:00|175308.8|175218.8|175379.9|175289.9|175407.6|175317.6|175295.1|175205.1|743
1757320200000|2025-09-08 08:30:00|175373.1|175283.1|175404.5|175314.5|175421.1|175331.1|175338.7|175248.7|422
1757320500000|2025-09-08 08:35:00|175404.9|175314.9|175431.9|175341.9|175457.4|175367.4|175383.7|175293.7|567
1757320800000|2025-09-08 08:40:00|175437.9|175347.9|175510.1|175420.1|175522.3|175432.3|175407.6|175317.6|559
1757321100000|2025-09-08 08:45:00|175513.5|175423.5|175449.3|175359.3|175552.5|175462.5|175433.6|175343.6|320
1757321400000|2025-09-08 08:50:00|175449.8|175359.8|175552.3|175462.3|175556.1|175466.1|175435.7|175345.7|379
1757321700000|2025-09-08 08:55:00|175557.3|175467.3|175532.6|175442.6|175579.4|175489.4|175529.8|175439.8|525
1757322000000|2025-09-08 09:00:00|175531.4|175441.4|175555.6|175465.6|175632.6|175542.6|175493.1|175403.1|515
1757322300000|2025-09-08 09:05:00|175558.7|175468.7|175626.2|175536.2|175626.4|175536.4|175536.2|175446.2|408
1757322600000|2025-09-08 09:10:00|175621.2|175531.2|175621.1|175531.1|175665.3|175575.3|175590.7|175500.7|305
1757322900000|2025-09-08 09:15:00|175622.2|175532.2|175600.2|175510.2|175632.5|175542.5|175594.2|175504.2|134
1757323200000|2025-09-08 09:20:00|175601.5|175511.5|175652.5|175562.5|175663|175573|175596.7|175506.7|332
1757323500000|2025-09-08 09:25:00|175650.7|175560.7|175703.4|175613.4|175753.5|175663.5|175636.8|175546.8|330
1757323800000|2025-09-08 09:30:00|175704.2|175614.2|175626.9|175536.9|175719.7|175629.7|175613.4|175523.4|421
1757324100000|2025-09-08 09:35:00|175625|175535|175549.1|175459.1|175625|175535|175530.3|175440.3|511
1757324400000|2025-09-08 09:40:00|175548.3|175458.3|175537.8|175447.8|175578.5|175488.5|175534|175444|304
1757324700000|2025-09-08 09:45:00|175534.4|175444.4|175536.2|175446.2|175546.7|175456.7|175518.2|175428.2|197
1757325000000|2025-09-08 09:50:00|175533.2|175443.2|175546.2|175456.2|175560.9|175470.9|175504.9|175414.9|407
1757325300000|2025-09-08 09:55:00|175549.6|175459.6|175556.5|175466.5|175586.2|175496.2|175496.5|175406.5|705
1757325600000|2025-09-08 10:00:00|175558.1|175468.1|175582.8|175492.8|175600.6|175510.6|175506.2|175416.2|543
1757325900000|2025-09-08 10:05:00|175587.2|175497.2|175558.9|175468.9|175599.9|175509.9|175546.4|175456.4|559
1757326200000|2025-09-08 10:10:00|175555.4|175465.4|175573.1|175483.1|175596.3|175506.3|175555.4|175465.4|507
1757326500000|2025-09-08 10:15:00|175572.4|175482.4|175557.5|175467.5|175595.8|175505.8|175547.8|175457.8|396
1757326800000|2025-09-08 10:20:00|175553.1|175463.1|175613.3|175523.3|175622.6|175532.6|175540|175450|513
1757327100000|2025-09-08 10:25:00|175616.2|175526.2|175609|175519|175644.3|175554.3|175594.6|175504.6|241
1757327400000|2025-09-08 10:30:00|175608.7|175518.7|175627.3|175537.3|175642.9|175552.9|175604.5|175514.5|309
1757327700000|2025-09-08 10:35:00|175624.6|175534.6|175625.8|175535.8|175631.8|175541.8|175600.2|175496|294
1757328000000|2025-09-08 10:40:00|175622.3|175532.3|175602|175512|175622.7|175532.7|175598.5|175508.5|412
1757328300000|2025-09-08 10:45:00|175598.5|175508.5|175542|175452|175609.9|175519.9|175528.3|175438.3|696
1757328600000|2025-09-08 10:50:00|175539|175449|175590.4|175500.4|175602.5|175512.5|175525.7|175435.7|683
1757328900000|2025-09-08 10:55:00|175590.8|175500.8|175643.2|175553.2|175671.8|175569|175569.7|175479.7|454
1757329200000|2025-09-08 11:00:00|175640.3|175550.3|175660.8|175570.8|175678.5|175584.7|175620.5|175519.3|484
1757329500000|2025-09-08 11:05:00|175659.4|175569.4|175630.2|175540.2|175685.5|175595.5|175606.3|175516.3|151
1757329800000|2025-09-08 11:10:00|175627.8|175537.8|175610.6|175520.6|175667.7|175577.7|175600.6|175510.6|664
1757330100000|2025-09-08 11:15:00|175613.1|175523.1|175548.9|175458.9|175615.9|175525.9|175544.9|175454.9|320
1757330400000|2025-09-08 11:20:00|175557.3|175467.3|175620|175530|175640.3|175550.3|175546.6|175455.7|880
1757330700000|2025-09-08 11:25:00|175623.9|175533.9|175649.4|175559.4|175674.5|175584.5|175609.5|175519.3|674
1757331000000|2025-09-08 11:30:00|175641.5|175551.5|175590|175460|175665.8|175558.8|175526.9|175409.8|682
1757331300000|2025-09-08 11:35:00|175592.6|175462.6|175576.1|175486.1|175596.2|175496.2|175549.8|175446.5|349
1757331600000|2025-09-08 11:40:00|175577.3|175487.3|175565.8|175475.8|175588.3|175498.3|175549.9|175459.9|509
1757331900000|2025-09-08 11:45:00|175565|175475|175556.1|175466.1|175585.4|175495.4|175551.2|175461.2|208
1757332200000|2025-09-08 11:50:00|175556|175466|175632|175542|175657.1|175567.1|175554.4|175464.4|451
1757332500000|2025-09-08 11:55:00|175635.6|175545.6|175625.3|175535.3|175641.5|175551.5|175608.6|175518.6|346
1757332800000|2025-09-08 12:00:00|175621.2|175531.2|175611.5|175521.5|175638.2|175548.2|175602.3|175512.3|309
1757333100000|2025-09-08 12:05:00|175614|175524|175715|175625|175741.6|175651.6|175604.7|175514.7|414
1757333400000|2025-09-08 12:10:00|175713.1|175623.1|175839.2|175749.2|175864.9|175774.9|175713.1|175623.1|488
1757333700000|2025-09-08 12:15:00|175829.5|175739.5|175742|175652|175838.6|175748.6|175698.9|175608.9|322
1757334000000|2025-09-08 12:20:00|175747.7|175657.7|175813.8|175723.8|175841.2|175751.2|175698.1|175608.1|342
1757334300000|2025-09-08 12:25:00|175811.4|175721.4|175816.2|175726.2|175835.9|175745.9|175774.4|175684.4|659
1757334600000|2025-09-08 12:30:00|175817.1|175727.1|175669.3|175579.3|175822.2|175732.2|175649.4|175559.4|689
1757334900000|2025-09-08 12:35:00|175672.1|175582.1|175631.8|175541.8|175682.6|175592.6|175610.5|175520.5|527
1757335200000|2025-09-08 12:40:00|175623|175533|175640.5|175550.5|175682.7|175592.7|175599.4|175509.4|367
1757335500000|2025-09-08 12:45:00|175637.3|175547.3|175623.3|175533.3|175688.9|175598.9|175600.5|175510.5|405
1757335800000|2025-09-08 12:50:00|175614|175524|175480.3|175390.3|175633.2|175543.2|175478.3|175388.3|644
1757336100000|2025-09-08 12:55:00|175478.8|175388.8|175521.8|175431.8|175567.7|175462.3|175454.8|175364.8|674
1757336400000|2025-09-08 13:00:00|175514.4|175424.4|175415.8|175325.8|175519.8|175429.8|175353.2|175242.9|717
1757336700000|2025-09-08 13:05:00|175417.9|175327.9|175362.9|175232.9|175429.2|175339.2|175343.2|175232.6|547
1757337000000|2025-09-08 13:10:00|175369.1|175239.1|175262.2|175172.2|175380.1|175270.7|175240.8|175128.8|607
1757337300000|2025-09-08 13:15:00|175260.7|175170.7|175444.8|175314.8|175444.8|175331.5|175255.7|175160.8|769
1757337600000|2025-09-08 13:20:00|175440.6|175310.6|175359.9|175269.9|175445.5|175355.5|175349.3|175259.3|634
1757337900000|2025-09-08 13:25:00|175364.1|175274.1|175313.6|175223.6|175385.1|175283|175290.4|175200.4|532
1757338200000|2025-09-08 13:30:00|175307.1|175217.1|175237.8|175147.8|175364.5|175274.5|175210.9|175120.9|634
1757338500000|2025-09-08 13:35:00|175237.1|175147.1|175325.4|175235.4|175367.3|175277.3|175220.7|175130.7|602
1757338800000|2025-09-08 13:40:00|175323.8|175233.8|175305.9|175215.9|175392.8|175302.8|175300.2|175210.2|831
1757339100000|2025-09-08 13:45:00|175311.4|175221.4|175293.6|175203.6|175335.6|175245.6|175265.1|175175.1|646
1757339400000|2025-09-08 13:50:00|175295.2|175205.2|175356.7|175266.7|175368.7|175278.7|175284.1|175194.1|567
1757339700000|2025-09-08 13:55:00|175354.5|175264.5|175380.2|175290.2|175431.9|175341.9|175341.9|175251.9|759
1757340000000|2025-09-08 14:00:00|175373.7|175283.7|175468.4|175378.4|175472.9|175379.8|175356.2|175244.8|634
1757340300000|2025-09-08 14:05:00|175463.9|175373.9|175454.9|175364.9|175523.4|175433.4|175412|175322|707
1757340600000|2025-09-08 14:10:00|175455.7|175365.7|175540.6|175450.6|175568.8|175478.8|175442.3|175352.3|578
1757340900000|2025-09-08 14:15:00|175543.5|175453.5|175654.6|175564.6|175685|175595|175541.7|175451.7|586
1757341200000|2025-09-08 14:20:00|175655.3|175565.3|175724.1|175634.1|175751.2|175661.2|175654.6|175564.6|656
1757341500000|2025-09-08 14:25:00|175723.4|175633.4|175585.1|175495.1|175727.3|175637.3|175563.7|175473.7|648
1757341800000|2025-09-08 14:30:00|175598.6|175508.6|175620.7|175530.7|175634.6|175544.6|175542|175452|561
1757342100000|2025-09-08 14:35:00|175619|175529|175579.3|175489.3|175631.1|175541.1|175513.7|175423.7|382
1757342400000|2025-09-08 14:40:00|175581.2|175491.2|175615.7|175525.7|175647.7|175557.7|175548.7|175458.7|524
1757342700000|2025-09-08 14:45:00|175611|175521|175451.4|175361.4|175612.4|175522.4|175439.4|175349.4|981
1757343000000|2025-09-08 14:50:00|175434.5|175344.5|175315.7|175225.7|175467.5|175364|175304.7|175214.7|469
1757343300000|2025-09-08 14:55:00|175320.5|175230.5|175250.8|175160.8|175347.6|175257.6|175218.9|175128.9|621
1757343600000|2025-09-08 15:00:00|175257.3|175167.3|175239.1|175149.1|175268.9|175178.9|175205.4|175115.4|689
1757343900000|2025-09-08 15:05:00|175241.4|175151.4|175161|175071|175254.8|175164.8|175131.6|175041.6|630
1757344200000|2025-09-08 15:10:00|175159.7|175069.7|175085.1|174995.1|175165.9|175075.9|175017.2|174927.2|784
1757344500000|2025-09-08 15:15:00|175079.9|174989.9|175119.6|175029.6|175152.4|175062.4|175075.3|174973.6|827
1757344800000|2025-09-08 15:20:00|175116.6|175026.6|175100|175010|175126.6|175036.6|175071.4|174981.4|764
1757345100000|2025-09-08 15:25:00|175103.1|175013.1|175151.3|175061.3|175165.8|175075.8|175086|174996|847
1757345400000|2025-09-08 15:30:00|175143.3|175053.3|175101.4|175011.4|175167.3|175077.3|175074.3|174970.8|1048
1757345700000|2025-09-08 15:35:00|175102.7|175012.7|175108.6|175018.6|175162|175072|175090.3|175000.3|903
1757346000000|2025-09-08 15:40:00|175111.2|175021.2|175162.2|175072.2|175215.5|175125.5|175091|175001|603
1757346300000|2025-09-08 15:45:00|175164.5|175074.5|175145.8|175055.8|175207.1|175117.1|175132.8|175042.8|704
1757346600000|2025-09-08 15:50:00|175151.6|175061.6|175098.8|174968.8|175162.9|175061.8|175060.6|174949.1|450
1757346900000|2025-09-08 15:55:00|175095.9|174965.9|175004.3|174914.3|175106.2|174976.3|174997.4|174871.4|650
1757347200000|2025-09-08 16:00:00|174999.1|174909.1|174972.9|174882.9|175040.8|174930.5|174963.8|174873.8|550
1757347500000|2025-09-08 16:05:00|174975.7|174885.7|174994.3|174904.3|175001.1|174911.1|174967.6|174877.6|261
1757347800000|2025-09-08 16:10:00|174998.6|174908.6|175012.1|174922.1|175041.4|174951.4|174986.3|174896.3|471
1757348100000|2025-09-08 16:15:00|175012.7|174922.7|174965.6|174875.6|175016.5|174926.5|174962.4|174872.4|684
1757348400000|2025-09-08 16:20:00|174969.1|174879.1|174998.1|174868.1|175004.4|174903|174962|174855.1|600
1757348700000|2025-09-08 16:25:00|174982.2|174892.2|174987.3|174897.3|175012|174903.5|174910.1|174820.1|684
1757349000000|2025-09-08 16:30:00|174983.7|174893.7|174975.3|174885.3|175009.2|174919.2|174959.2|174869.2|956
1757349300000|2025-09-08 16:35:00|174976.2|174886.2|175110|175020|175117.8|175027.8|174973|174871.7|684
1757349600000|2025-09-08 16:40:00|175114.5|175024.5|175112.4|174982.4|175137.5|175047.5|175088.7|174973.4|491
1757349900000|2025-09-08 16:45:00|175107.9|174977.9|175063.7|174933.7|175115.7|175010.5|175038.9|174927.1|655
1757350200000|2025-09-08 16:50:00|175067.9|174937.9|174940.3|174850.3|175067.9|174937.9|174927.9|174819.9|398
1757350500000|2025-09-08 16:55:00|174937|174847|174976.3|174846.3|174991.4|174878.9|174924.5|174818.3|557
1757350800000|2025-09-08 17:00:00|174987.9|174857.9|175046.7|174956.7|175065.3|174965.1|174966.4|174856.5|553
1757351100000|2025-09-08 17:05:00|175044.2|174954.2|175044.1|174954.1|175084|174994|175033.8|174943.8|310
1757351400000|2025-09-08 17:10:00|175041.6|174951.6|175031.7|174941.7|175056.9|174966.9|175024.9|174934.9|375
1757351700000|2025-09-08 17:15:00|175038.6|174948.6|175055.9|174965.9|175079.8|174989.8|175016.8|174926.8|334
1757352000000|2025-09-08 17:20:00|175063.9|174973.9|175044.1|174954.1|175063.9|174973.9|175035|174945|249
1757352300000|2025-09-08 17:25:00|175044.2|174954.2|174993.7|174903.7|175046.3|174956.3|174983|174893|469
1757352600000|2025-09-08 17:30:00|174995.1|174905.1|175102.4|174972.4|175102.4|174998.7|174979.4|174889.4|586
1757352900000|2025-09-08 17:35:00|175098.8|174968.8|175075.7|174985.7|175106.3|175016.3|175060.8|174953.8|465
1757353200000|2025-09-08 17:40:00|175076.3|174986.3|175105|175015|175120.7|175030.7|175067.3|174977.3|521
1757353500000|2025-09-08 17:45:00|175106|175016|175109.8|175019.8|175135.9|175029.7|175063|174955.9|590
1757353800000|2025-09-08 17:50:00|175107.8|175017.8|175074|174984|175119|175029|175067.8|174977.8|493
1757354100000|2025-09-08 17:55:00|175080.6|174990.6|175126.2|175036.2|175137.5|175047.5|175073|174983|479
1757354400000|2025-09-08 18:00:00|175132.2|175042.2|175074.9|174984.9|175132.2|175042.2|175066.9|174976.9|559
1757354700000|2025-09-08 18:05:00|175069.1|174979.1|175056.7|174966.7|175106.3|175016.3|175056.7|174966.7|399
1757355000000|2025-09-08 18:10:00|175061.2|174971.2|175031.1|174941.1|175069.6|174979.6|175020.1|174921.9|535
1757355300000|2025-09-08 18:15:00|175015.9|174925.9|174969.5|174879.5|175028.7|174938.7|174959.6|174869.6|422
1757355600000|2025-09-08 18:20:00|174966.1|174876.1|174976.3|174886.3|174984.2|174894.2|174949.6|174849.3|342
1757355900000|2025-09-08 18:25:00|174972.9|174882.9|174955.3|174865.3|174987.6|174897.6|174943.6|174853.6|471
1757356200000|2025-09-08 18:30:00|174949.1|174859.1|174957.1|174867.1|174979.4|174889.4|174947.4|174857.4|466
1757356500000|2025-09-08 18:35:00|174960.1|174870.1|174919.9|174829.9|174961.1|174871.1|174912.9|174822.9|224
1757356800000|2025-09-08 18:40:00|174924.1|174834.1|174921.3|174831.3|174932|174842|174910.4|174820.4|169
1757357100000|2025-09-08 18:45:00|174923.9|174833.9|174922.3|174832.3|174928.5|174838.5|174914.3|174824.3|206
1757357400000|2025-09-08 18:50:00|174920.5|174830.5|174901.7|174811.7|174923.3|174833.3|174890.1|174800.1|315
1757357700000|2025-09-08 18:55:00|174898.2|174808.2|174888.9|174798.9|174905.8|174815.8|174877.1|174787.1|223
1757358000000|2025-09-08 19:00:00|174891.1|174801.1|174836.6|174706.6|174894.5|174804.5|174826|174696|159
1757358300000|2025-09-08 19:05:00|174837.8|174707.8|174803.3|174673.3|174840.3|174733.9|174767.4|174663.4|343
1757358600000|2025-09-08 19:10:00|174805|174675|174771.8|174681.8|174810|174691.7|174767.2|174660.5|256
1757358900000|2025-09-08 19:15:00|174773.2|174683.2|174806.9|174676.9|174809|174693|174765.5|174660.2|299
1757359200000|2025-09-08 19:20:00|174808.7|174678.7|174799.2|174669.2|174812.6|174699.7|174767|174663.9|378
1757359500000|2025-09-08 19:25:00|174802.6|174672.6|174817.6|174727.6|174845.4|174732.8|174767.7|174666.1|283
1757359800000|2025-09-08 19:30:00|174815.2|174725.2|174833.1|174743.1|174869.1|174757.6|174793.7|174697.2|321
1757360100000|2025-09-08 19:35:00|174832.4|174742.4|174827.2|174697.2|174889.2|174778.6|174822.4|174692.4|298
1757360400000|2025-09-08 19:40:00|174829.9|174699.9|174825.6|174695.6|174851.8|174740.6|174803.1|174692.8|299
1757360700000|2025-09-08 19:45:00|174826.9|174696.9|174794.1|174664.1|174834.4|174708|174791.9|174663.3|144
1757361000000|2025-09-08 19:50:00|174774.4|174684.4|174806.5|174676.5|174831|174706.2|174774.4|174672|101
1757361300000|2025-09-08 19:55:00|174790.5|174700.5|174824|174694|174851|174726.3|174781.8|174666.7|131
1757361600000|2025-09-08 20:00:00|174832.7|174702.7|174853.6|174723.6|174858.3|174746.5|174816.6|174696.2|119
1757361900000|2025-09-08 20:05:00|174856.1|174726.1|174908.9|174778.9|174931.9|174805.8|174855.8|174725.8|70
1757362200000|2025-09-08 20:10:00|174911.7|174781.7|174931.4|174801.4|174942.5|174812.5|174909.2|174779.2|39
1757362500000|2025-09-08 20:15:00|174932.5|174802.5|174924.2|174794.2|174932.5|174802.5|174910.4|174780.4|47
1757362800000|2025-09-08 20:20:00|174920.8|174790.8|174946.5|174816.5|174949.8|174830|174920|174790.2|71
1757363100000|2025-09-08 20:25:00|174945.4|174815.4|174925.4|174795.4|174951.9|174821.9|174925.4|174795.4|39
1757363400000|2025-09-08 20:30:00|174926.3|174796.3|174909.6|174779.6|174926.3|174796.3|174909.6|174779.6|26
1757363700000|2025-09-08 20:35:00|174909.8|174779.8|174869.4|174739.4|174909.8|174779.8|174869.4|174739.4|7
1757364000000|2025-09-08 20:40:00|174868.2|174738.2|174990.4|174860.4|175004.1|174874.1|174868.2|174738.2|62
1757364300000|2025-09-08 20:45:00|174986.1|174856.1|174996.9|174866.9|175018.5|174870.3|174976.5|174813.8|24
1757364600000|2025-09-08 20:50:00|174998.5|174868.5|174994.2|174864.2|175065.6|174883.7|174975.5|174796.1|109
1757364900000|2025-09-08 20:55:00|175006.6|174876.6|175142.4|174804|175143|174890|174968|174791.5|162
1757365200000|2025-09-08 21:00:00|175112.9|174796.8|175233.5|174891.5|175233.5|174891.5|174984.8|174754.7|14
1757365500000|2025-09-08 21:05:00|175233.2|174891.2|175233.2|174891.2|175233.2|174891.2|175233.2|174891.2|1
1757365800000|2025-09-08 21:10:00|175157.9|174815.9|175228|174886|175233.3|174891.3|175157.9|174815.9|40
1757366100000|2025-09-08 21:15:00|175227.9|174885.9|175231.9|174889.9|175231.9|174889.9|175227.9|174885.9|7
1757366400000|2025-09-08 21:20:00|175231.6|174889.6|175230.2|174888.2|175231.9|174889.9|175230.2|174888.2|4
1757366700000|2025-09-08 21:25:00|175224.6|174882.6|175225.8|174883.8|175229.4|174887.4|175209.2|174867.2|49
1757367000000|2025-09-08 21:30:00|175227.3|174885.3|175237.7|174895.7|175242.6|174900.6|175205.9|174863.9|42
1757367300000|2025-09-08 21:35:00|175237.8|174895.8|175249.9|174907.9|175250|174908|175236.1|174894.1|21
1757367600000|2025-09-08 21:40:00|175241.4|174899.4|175238.9|174896.9|175253.4|174911.4|175238.9|174896.9|21
1757367900000|2025-09-08 21:45:00|175237.2|174895.2|175231.7|174889.7|175237.2|174895.2|175231.7|174889.7|9
1757368200000|2025-09-08 21:50:00|175233.4|174891.4|175230.7|174888.7|175233.9|174891.9|175230.7|174888.7|9
1757368500000|2025-09-08 21:55:00|175230.2|174888.2|175231.6|174889.6|175232|174890|175222.6|174880.6|15
1757368800000|2025-09-08 22:00:00|175234.4|174892.4|175041.4|174784.6|175241.8|174899.8|174975|174696|80
1757369100000|2025-09-08 22:05:00|175051.1|174784.7|175016.3|174782.4|175073.9|174792.5|174994|174741.3|33
1757369400000|2025-09-08 22:10:00|175019.1|174784.8|175016.3|174726.5|175113.6|174796|174983|174723.6|50
1757369700000|2025-09-08 22:15:00|175015.8|174765.5|175043.7|174788.3|175180.6|174847.7|174976.7|174724.6|230
1757370000000|2025-09-08 22:20:00|175040.2|174791.8|175113.8|174771.8|175194|174854.3|174963.4|174744.6|315
1757370300000|2025-09-08 22:25:00|175116.2|174774.2|175157.8|174815.8|175205.8|174863.8|174957.7|174750.7|180
1757370600000|2025-09-08 22:30:00|175149.9|174807.9|175087.2|174766.7|175200.5|174858.5|174951.6|174746.6|212
1757370900000|2025-09-08 22:35:00|175102.8|174764.3|174934.9|174685.3|175183|174876|174934.4|174681.8|309
1757371200000|2025-09-08 22:40:00|174931.8|174694.5|174925.3|174702.3|174954.5|174703.1|174923.9|174694.5|37
1757371500000|2025-09-08 22:45:00|174927.5|174700.7|174937|174706.1|174948.1|174708.8|174921.7|174696.2|33
1757371800000|2025-09-08 22:50:00|174924.9|174706.5|174945.2|174694.2|174966.5|174706.6|174924.8|174691|23
1757372100000|2025-09-08 22:55:00|174950.2|174690.6|174960|174700.6|175008.5|174706.3|174926|174686.1|35
1757372400000|2025-09-08 23:00:00|174969.9|174693.9|174870.4|174740.4|174969.9|174742|174866.1|174693.9|25
1757372700000|2025-09-08 23:05:00|174870.5|174740.5|174865.8|174735.8|174870.5|174740.5|174865.7|174735.7|15
1757373000000|2025-09-08 23:10:00|174865.7|174735.7|174865.9|174735.9|174866.1|174736.1|174856.6|174726.6|22
1757373300000|2025-09-08 23:15:00|174866|174736|174867.1|174737.1|174867.1|174737.1|174866|174736|2
1757373600000|2025-09-08 23:20:00|174863.4|174733.4|174840.1|174710.1|174866.9|174736.9|174839.4|174709.4|23
1757373900000|2025-09-08 23:25:00|174841.3|174711.3|174836.8|174706.8|174845.8|174715.8|174835.7|174705.7|33
1757374200000|2025-09-08 23:30:00|174835.5|174705.5|174846.2|174716.2|174855.4|174725.4|174833.9|174703.9|64
1757374500000|2025-09-08 23:35:00|174847.2|174717.2|174852.1|174722.1|174852.1|174722.1|174843.9|174713.9|40
1757374800000|2025-09-08 23:40:00|174850.7|174720.7|174848.1|174718.1|174850.7|174720.7|174843.3|174713.3|23
1757375100000|2025-09-08 23:45:00|174847.2|174717.2|174836.6|174706.6|174863.3|174718.7|174823.7|174655.7|51
1757375400000|2025-09-08 23:50:00|174836.1|174706.1|174843.1|174713.1|174857.4|174727.4|174830.9|174700.9|54
1757375700000|2025-09-08 23:55:00|174838.9|174708.9|174838.1|174708.1|174843.9|174713.9|174835.2|174705.2|30
1757376000000|2025-09-09 00:00:00|174841.7|174711.7|174834.8|174704.8|174857.7|174727.7|174833.6|174703.6|130
1757376300000|2025-09-09 00:05:00|174836.8|174706.8|174858.3|174728.3|174860.7|174730.7|174832.6|174702.6|119
1757376600000|2025-09-09 00:10:00|174856.8|174726.8|174839.7|174709.7|174860.2|174730.2|174829.8|174699.8|34
1757376900000|2025-09-09 00:15:00|174838.4|174708.4|174825.6|174695.6|174843.6|174713.6|174825.4|174695.4|20
1757377200000|2025-09-09 00:20:00|174834.9|174704.9|174812.1|174682.1|174836.3|174706.3|174812.1|174682.1|39
1757377500000|2025-09-09 00:25:00|174821.7|174691.7|174827.8|174697.8|174838|174708|174803|174673|48
1757377800000|2025-09-09 00:30:00|174832.8|174702.8|174826.1|174696.1|174835.3|174705.3|174804.3|174674.3|66
1757378100000|2025-09-09 00:35:00|174825.9|174695.9|174843|174713|174846|174716|174825.5|174695.5|21
1757378400000|2025-09-09 00:40:00|174838.8|174708.8|174838.9|174708.9|174864.5|174734.5|174831.5|174701.5|48
1757378700000|2025-09-09 00:45:00|174844.7|174714.7|174818.1|174688.1|174853.9|174723.9|174816.9|174686.9|24
1757379000000|2025-09-09 00:50:00|174820.5|174690.5|174802.4|174672.4|174826.5|174696.5|174799|174669|36
1757379300000|2025-09-09 00:55:00|174752.4|174622.4|174781.2|174651.2|174784.5|174654.5|174748.1|174618.1|38
1757379600000|2025-09-09 01:00:00|174781|174651|174820.4|174690.4|174823.5|174693.5|174776.7|174646.7|62
1757379900000|2025-09-09 01:05:00|174819.9|174689.9|174819.9|174689.9|174824.4|174694.4|174797.3|174667.3|28
1757380200000|2025-09-09 01:10:00|174821.8|174691.8|174804.2|174674.2|174822.8|174692.8|174798.5|174668.5|32
1757380500000|2025-09-09 01:15:00|174809.6|174679.6|174876|174746|174934|174804|174809.4|174679.4|120
1757380800000|2025-09-09 01:20:00|174869.9|174739.9|174926.1|174796.1|174926.1|174796.1|174862.9|174732.9|240
1757381100000|2025-09-09 01:25:00|174926.8|174796.8|174937.9|174807.9|174950|174820|174926.8|174796.8|28
1757381400000|2025-09-09 01:30:00|174940|174810|174879.6|174749.6|174943.7|174813.7|174869.6|174739.6|61
1757381700000|2025-09-09 01:35:00|174868|174738|174830.8|174700.8|174893.4|174763.4|174830.8|174700.8|45
1757382000000|2025-09-09 01:40:00|174831.8|174701.8|174850.6|174720.6|174857.8|174727.8|174827.7|174697.7|40
1757382300000|2025-09-09 01:45:00|174850.9|174720.9|174763.1|174633.1|174862.7|174732.7|174763.1|174633.1|98
1757382600000|2025-09-09 01:50:00|174771.5|174641.5|174728.9|174598.9|174778.8|174648.8|174726|174596|28
1757382900000|2025-09-09 01:55:00|174723.7|174593.7|174746.4|174616.4|174780.5|174650.5|174706.7|174576.7|50
1757383200000|2025-09-09 02:00:00|174747.8|174617.8|174750.3|174620.3|174765.6|174635.6|174726.8|174596.8|52
1757383500000|2025-09-09 02:05:00|174752.8|174622.8|174719.8|174589.8|174755.4|174625.4|174714.9|174584.9|48
1757383800000|2025-09-09 02:10:00|174713.9|174583.9|174717.7|174587.7|174723.6|174593.6|174710.7|174580.7|28
1757384100000|2025-09-09 02:15:00|174719.3|174589.3|174719.9|174589.9|174732.4|174602.4|174717.2|174587.2|58
1757384400000|2025-09-09 02:20:00|174722.5|174592.5|174777.1|174647.1|174787.9|174657.9|174718.4|174588.4|151
1757384700000|2025-09-09 02:25:00|174788.9|174658.9|174759.4|174629.4|174788.9|174658.9|174752|174622|279
1757385000000|2025-09-09 02:30:00|174752.6|174622.6|174756.2|174626.2|174776.6|174646.6|174720.6|174590.6|355
1757385300000|2025-09-09 02:35:00|174754.8|174624.8|174742.6|174612.6|174777.3|174647.3|174737.4|174607.4|297
1757385600000|2025-09-09 02:40:00|174749.7|174619.7|174729.6|174599.6|174789.5|174627.3|174720|174563.6|68
1757385900000|2025-09-09 02:45:00|174778.8|174558.2|174762.1|174632.1|174778.8|174647.4|174727.4|174558.2|218
1757386200000|2025-09-09 02:50:00|174810.6|174585.3|174824.2|174694.2|174825.2|174695.2|174749.3|174585.3|70
1757386500000|2025-09-09 02:55:00|174864.3|174643.7|174820.2|174690.2|174864.3|174700.6|174804|174643.7|30
1757386800000|2025-09-09 03:00:00|174811|174681|174824.7|174694.7|174858.8|174697.4|174806.1|174634|39
1757387100000|2025-09-09 03:05:00|174820.3|174690.3|174821.9|174691.9|174866.6|174700.2|174811.5|174639.1|21
1757387400000|2025-09-09 03:10:00|174817.5|174687.5|174810.7|174680.7|174854.2|174697.8|174801|174633.6|22
1757387700000|2025-09-09 03:15:00|174825.7|174695.7|174826.6|174696.6|174857.2|174702.1|174814.5|174655.1|16
1757388000000|2025-09-09 03:20:00|174817.5|174687.5|174896.3|174766.3|174901|174771|174813|174683|23
1757388300000|2025-09-09 03:25:00|174882.8|174752.8|174888.6|174758.6|174905.8|174775.8|174882.8|174752.8|46
1757388600000|2025-09-09 03:30:00|174888.4|174758.4|174894|174764|174906.5|174776.5|174884|174754|73
1757388900000|2025-09-09 03:35:00|174898|174768|174914.8|174784.8|174915.8|174785.8|174898|174768|18
1757389200000|2025-09-09 03:40:00|174910.5|174780.5|174912.2|174782.2|174916|174786|174907.6|174777.6|23
1757389500000|2025-09-09 03:45:00|174914.6|174784.6|174914|174784|174916|174786|174903.9|174773.9|23
1757389800000|2025-09-09 03:50:00|174906.5|174776.5|174884.5|174754.5|174914.1|174784.1|174870.9|174740.9|69
1757390100000|2025-09-09 03:55:00|174899.7|174769.7|174899|174769|174910.2|174780.2|174884.5|174754.5|114
1757390400000|2025-09-09 04:00:00|174907.5|174777.5|174901.1|174771.1|174915.8|174785.8|174882.1|174752.1|137
1757390700000|2025-09-09 04:05:00|174902.1|174772.1|174902.3|174772.3|174917.8|174787.8|174880.2|174750.2|72
1757391000000|2025-09-09 04:10:00|174903|174773|174911.8|174781.8|174932.9|174802.9|174895.7|174765.7|25
1757391300000|2025-09-09 04:15:00|174919|174789|174913.9|174783.9|174921.5|174791.5|174912.8|174782.8|17
1757391600000|2025-09-09 04:20:00|174914.5|174784.5|174913.6|174783.6|174920.2|174790.2|174905.9|174775.9|27
1757391900000|2025-09-09 04:25:00|174902|174772|174897.3|174767.3|174923.9|174793.9|174879.8|174749.8|65
1757392200000|2025-09-09 04:30:00|174902.2|174772.2|174892.1|174762.1|174902.2|174772.2|174859|174729|136
1757392500000|2025-09-09 04:35:00|174883.5|174753.5|174885|174755|174899.1|174769.1|174872.2|174742.2|95
1757392800000|2025-09-09 04:40:00|174886.1|174756.1|174897.2|174767.2|174899.2|174769.2|174872.5|174742.5|46
1757393100000|2025-09-09 04:45:00|174898.2|174768.2|174878|174748|174898.2|174768.2|174855|174725|43
1757393400000|2025-09-09 04:50:00|174869.7|174739.7|174849.1|174719.1|174869.7|174739.7|174847.8|174717.8|158
1757393700000|2025-09-09 04:55:00|174844.5|174714.5|174815.4|174685.4|174866.2|174736.2|174815.4|174685.4|122
1757394000000|2025-09-09 05:00:00|174812|174682|174815.9|174685.9|174905.4|174686.1|174781.5|174563.4|77
1757394300000|2025-09-09 05:05:00|174804.5|174674.5|174806.8|174676.8|174813.9|174683.9|174784.2|174654.2|62
1757394600000|2025-09-09 05:10:00|174807.8|174677.8|174843.2|174713.2|174846.8|174716.8|174806.3|174676.3|64
1757394900000|2025-09-09 05:15:00|174844|174714|174883.3|174753.3|174897.5|174767.5|174837.1|174714|82
1757395200000|2025-09-09 05:20:00|174887.5|174757.5|174877.8|174747.8|174899.2|174769.2|174866|174736|65
1757395500000|2025-09-09 05:25:00|174878.1|174748.1|174857.2|174727.2|174884.5|174754.5|174851.2|174721.2|46
1757395800000|2025-09-09 05:30:00|174849.9|174719.9|174844.3|174714.3|174853|174723|174821.5|174691.5|69
1757396100000|2025-09-09 05:35:00|174843.2|174713.2|174853.8|174763.8|174873|174783|174828.8|174698.8|77
1757396400000|2025-09-09 05:40:00|174851.7|174761.7|174808.8|174678.8|174874.9|174769.2|174800.6|174670.6|65
1757396700000|2025-09-09 05:45:00|174808.9|174678.9|174839.1|174709.1|174848.3|174718.3|174808.9|174678.9|165
1757397000000|2025-09-09 05:50:00|174839.5|174709.5|174703.4|174573.4|174856|174736.4|174695.1|174573.4|142
1757397300000|2025-09-09 05:55:00|174704.7|174574.7|174738.5|174608.5|174738.5|174608.5|174666.5|174536.5|121
1757397600000|2025-09-09 06:00:00|174735.2|174605.2|174750.3|174620.3|174811.6|174685|174730.8|174600.8|422
1757397900000|2025-09-09 06:05:00|174749.6|174619.6|174921.5|174791.5|174921.5|174791.5|174746.2|174616.2|387
1757398200000|2025-09-09 06:10:00|174917|174787|174853.1|174723.1|174917|174787|174803.2|174684.4|347
1757398500000|2025-09-09 06:15:00|174853.2|174723.2|174872.6|174782.6|174872.6|174782.6|174830.4|174710|142
1757398800000|2025-09-09 06:20:00|174870.4|174780.4|174834.7|174744.7|174902.5|174812.5|174832.3|174742.3|210
1757399100000|2025-09-09 06:25:00|174833.5|174743.5|174916.9|174826.9|174917.4|174827.4|174825.1|174735.1|200
1757399400000|2025-09-09 06:30:00|174915.1|174825.1|174969.6|174879.6|175012.5|174922.5|174915.1|174825.1|199
1757399700000|2025-09-09 06:35:00|174964.7|174874.7|174881.4|174791.4|174981.4|174891.4|174870.6|174780.6|121
1757400000000|2025-09-09 06:40:00|174882.2|174792.2|174974.1|174884.1|174995.3|174905.3|174878.1|174788.1|296
1757400300000|2025-09-09 06:45:00|174961.8|174871.8|175089.8|174959.8|175099.5|175001.1|174961.8|174854.3|287
1757400600000|2025-09-09 06:50:00|175066.9|174976.9|174946.2|174856.2|175075.3|174985.3|174936.3|174846.3|123
1757400900000|2025-09-09 06:55:00|174948.9|174858.9|174847.5|174757.5|174950.5|174860.5|174823.5|174733.5|181
1757401200000|2025-09-09 07:00:00|174851.3|174761.3|174847.6|174757.6|174858.2|174768.2|174837.9|174747.9|144
1757401500000|2025-09-09 07:05:00|174851.6|174761.6|174861.8|174771.8|174965|174871.2|174842.9|174752.9|151
1757401800000|2025-09-09 07:10:00|174864.5|174774.5|174851.3|174761.3|174866.5|174776.5|174839.7|174749.7|162
1757402100000|2025-09-09 07:15:00|174854.1|174764.1|174786.1|174696.1|174854.1|174764.1|174769.4|174667.6|229
1757402400000|2025-09-09 07:20:00|174790.9|174700.9|174720|174630|174825.4|174735.4|174713.7|174609.9|236
1757402700000|2025-09-09 07:25:00|174717.7|174627.7|174691.6|174601.6|174729.5|174639.5|174681.4|174591.4|209
1757403000000|2025-09-09 07:30:00|174690.4|174600.4|174722.6|174632.6|174728.9|174638.9|174690.4|174600.4|125
1757403300000|2025-09-09 07:35:00|174719.5|174629.5|174814.7|174724.7|174816.1|174726.1|174698.3|174608.3|194
1757403600000|2025-09-09 07:40:00|174815.7|174725.7|174958.1|174828.1|174967.6|174837.6|174801.9|174711.9|197
1757403900000|2025-09-09 07:45:00|174959.4|174829.4|175060.9|174930.9|175117.6|175004.9|174942.1|174827.5|370
1757404200000|2025-09-09 07:50:00|175067.6|174937.6|174977.4|174887.4|175077.5|174947.5|174977.4|174887.4|205
1757404500000|2025-09-09 07:55:00|174978.6|174888.6|174930.3|174840.3|175005.5|174915.5|174856.7|174766.7|252
1757404800000|2025-09-09 08:00:00|174921.7|174831.7|174930.2|174840.2|174981.5|174891.5|174888.2|174798|340
1757405100000|2025-09-09 08:05:00|174927.1|174837.1|174994|174904|175001.1|174911.1|174921.6|174831.6|269
1757405400000|2025-09-09 08:10:00|174992.7|174902.7|175052.4|174962.4|175059.2|174969.2|174985.8|174895.8|126
1757405700000|2025-09-09 08:15:00|175053.9|174963.9|175011.7|174921.7|175062.4|174972.4|174975.6|174885.6|448
1757406000000|2025-09-09 08:20:00|175012.6|174922.6|175101.9|175011.9|175154.3|175064.3|175001.6|174911.6|385
1757406300000|2025-09-09 08:25:00|175101.4|175011.4|175040.1|174910.1|175156|175056.4|174994.3|174891.2|419
1757406600000|2025-09-09 08:30:00|175032.7|174902.7|175179.7|175089.7|175190|175100|175003.4|174902.7|306
1757406900000|2025-09-09 08:35:00|175186.9|175096.9|175145.9|175055.9|175221.8|175102.7|175132.2|175032.2|336
1757407200000|2025-09-09 08:40:00|175143.2|175053.2|175134.6|175044.6|175161.9|175068.5|175100.5|174993.1|325
1757407500000|2025-09-09 08:45:00|175132.3|175042.3|175121.3|175031.3|175157.8|175067.8|175091.1|175001.1|271
1757407800000|2025-09-09 08:50:00|175119.9|175029.9|175100.3|175010.3|175144.5|175054.5|175082.1|174992.1|178
1757408100000|2025-09-09 08:55:00|175092.2|175002.2|175062.4|174932.4|175138.2|175048.2|175053.2|174923.2|237
1757408400000|2025-09-09 09:00:00|175056.8|174926.8|174953.7|174863.7|175063.7|174933.7|174926.2|174836.2|442
1757408700000|2025-09-09 09:05:00|174950.6|174860.6|174886.8|174796.8|174976|174884|174876.6|174786.6|197
1757409000000|2025-09-09 09:10:00|174886.5|174796.5|174826.1|174696.1|174886.5|174796.5|174781.2|174678.9|294
1757409300000|2025-09-09 09:15:00|174821.4|174691.4|174755|174665|174822.4|174702.5|174700.2|174605.4|283
1757409600000|2025-09-09 09:20:00|174758.2|174668.2|174768|174678|174826.1|174736.1|174742.4|174631.4|169
1757409900000|2025-09-09 09:25:00|174769|174679|174776.4|174686.4|174818.1|174728.1|174768.1|174657.6|254
1757410200000|2025-09-09 09:30:00|174776|174686|174775.4|174645.4|174842|174712|174740.2|174635.5|469
1757410500000|2025-09-09 09:35:00|174740.6|174650.6|174635.6|174505.6|174748.6|174658.6|174614|174495.8|354
1757410800000|2025-09-09 09:40:00|174633.8|174503.8|174701.9|174611.9|174705.7|174615.7|174629.1|174499.1|174
1757411100000|2025-09-09 09:45:00|174699.1|174609.1|174692.9|174602.9|174743.9|174653.9|174666.4|174576.4|185
1757411400000|2025-09-09 09:50:00|174689.5|174599.5|174799.8|174709.8|174831.1|174741.1|174688|174585|318
1757411700000|2025-09-09 09:55:00|174792.7|174702.7|174752.5|174662.5|174799.8|174709.8|174694.2|174604.2|279
1757412000000|2025-09-09 10:00:00|174751.9|174661.9|174706.7|174616.7|174768.1|174678.1|174679.9|174589.9|435
1757412300000|2025-09-09 10:05:00|174705.9|174615.9|174713.7|174623.7|174747.6|174657.6|174696.4|174589.4|258
1757412600000|2025-09-09 10:10:00|174714.8|174624.8|174700.7|174610.7|174721.9|174624.8|174681.1|174582.5|206
1757412900000|2025-09-09 10:15:00|174698.2|174608.2|174654.2|174564.2|174709.7|174619.7|174637.2|174511.2|340
1757413200000|2025-09-09 10:20:00|174653.3|174563.3|174683.2|174593.2|174687|174597|174622.7|174532.7|202
1757413500000|2025-09-09 10:25:00|174680.4|174590.4|174704.9|174614.9|174718.1|174628.1|174635.6|174545.6|319
1757413800000|2025-09-09 10:30:00|174699.8|174609.8|174714.4|174624.4|174769.6|174662|174697.8|174591.4|326
1757414100000|2025-09-09 10:35:00|174723|174633|174765.3|174675.3|174770.2|174680.2|174713|174623|299
1757414400000|2025-09-09 10:40:00|174764.5|174674.5|174690.2|174600.2|174765.6|174675.6|174660.1|174530.1|237
1757414700000|2025-09-09 10:45:00|174686.3|174596.3|174711.9|174621.9|174738.1|174648.1|174684.2|174594.2|252
1757415000000|2025-09-09 10:50:00|174715.3|174625.3|174684.6|174594.6|174723|174633|174663.4|174573.4|294
1757415300000|2025-09-09 10:55:00|174682.5|174592.5|174668.3|174578.3|174682.5|174592.5|174645|174555|176
1757415600000|2025-09-09 11:00:00|174663.9|174573.9|174687.7|174597.7|174697.1|174607.1|174657.2|174567.2|146
1757415900000|2025-09-09 11:05:00|174685.8|174595.8|174644.2|174554.2|174704.1|174614.1|174636.7|174546.7|168
1757416200000|2025-09-09 11:10:00|174639|174549|174645.2|174555.2|174671.9|174581.9|174588.8|174498.8|198
1757416500000|2025-09-09 11:15:00|174649.1|174559.1|174640.2|174550.2|174657.9|174567.9|174631.2|174541.2|101
1757416800000|2025-09-09 11:20:00|174642.8|174552.8|174667.6|174577.6|174679.1|174589.1|174629.8|174539.8|101
1757417100000|2025-09-09 11:25:00|174668|174578|174655.5|174565.5|174724.8|174634.8|174648.1|174558.1|182
1757417400000|2025-09-09 11:30:00|174652.1|174562.1|174673.1|174583.1|174687|174597|174640.4|174550.4|132
1757417700000|2025-09-09 11:35:00|174668.9|174578.9|174699.6|174609.6|174703.4|174613.4|174665.1|174575.1|144
1757418000000|2025-09-09 11:40:00|174704.7|174614.7|174715.4|174625.4|174772.6|174682.6|174689.9|174599.9|198
1757418300000|2025-09-09 11:45:00|174716.5|174626.5|174695.8|174605.8|174724.1|174634.1|174640.8|174550.8|261
1757418600000|2025-09-09 11:50:00|174697.4|174607.4|174760.1|174670.1|174778|174688|174692.2|174602.2|274
1757418900000|2025-09-09 11:55:00|174758.2|174668.2|174831.6|174741.6|174843.6|174753.6|174752.2|174662.2|203
1757419200000|2025-09-09 12:00:00|174827.6|174737.6|174968.8|174878.8|175161.4|175044.8|174818.3|174728.3|465
1757419500000|2025-09-09 12:05:00|174974.4|174884.4|174897.9|174807.9|175005.2|174893.8|174859.6|174764.7|229
1757419800000|2025-09-09 12:10:00|174891.7|174801.7|174991.5|174861.5|175010.4|174902.6|174866.6|174776.6|433
1757420100000|2025-09-09 12:15:00|174991.1|174861.1|174990.7|174900.7|174997.8|174907.8|174934|174844|271
1757420400000|2025-09-09 12:20:00|174972.8|174882.8|174984.3|174894.3|175029.1|174939.1|174920.9|174830.9|390
1757420700000|2025-09-09 12:25:00|174985|174895|175002.7|174912.7|175083.9|174954.2|174961.5|174871.5|378
1757421000000|2025-09-09 12:30:00|175004.7|174914.7|175108.5|175018.5|175136.8|175046.8|175004.7|174914.7|428
1757421300000|2025-09-09 12:35:00|175111.5|175021.5|175175.7|175085.7|175184.8|175094.8|175069.3|174979.3|349
1757421600000|2025-09-09 12:40:00|175179.2|175089.2|175132.6|175042.6|175255.1|175149.2|175115.9|175025.9|272
1757421900000|2025-09-09 12:45:00|175133.3|175043.3|175138.3|175048.3|175207.4|175117.4|175079|174965.2|321
1757422200000|2025-09-09 12:50:00|175135.4|175045.4|175021|174931|175144.3|175054.3|174998.5|174908.5|281
1757422500000|2025-09-09 12:55:00|175024.2|174934.2|175030.7|174940.7|175063.6|174973.6|174981.7|174891.7|353
1757422800000|2025-09-09 13:00:00|175027.9|174937.9|175068.3|174978.3|175128.1|175013.4|175008.7|174916.5|488
1757423100000|2025-09-09 13:05:00|175065.7|174975.7|175104.2|175014.2|175215|175085|175063|174941|416
1757423400000|2025-09-09 13:10:00|175104.9|175014.9|175151.7|175061.7|175178.1|175077.2|175089.7|174987.2|311
1757423700000|2025-09-09 13:15:00|175148|175058|175097.3|175007.3|175162.7|175066.1|175082.8|174992.8|344
1757424000000|2025-09-09 13:20:00|175100.2|175010.2|175082.8|174992.8|175124.9|175034.9|175080.3|174990.3|208
1757424300000|2025-09-09 13:25:00|175086.5|174996.5|175031.9|174941.9|175111.1|175008.4|175000.6|174893.5|210
1757424600000|2025-09-09 13:30:00|175023.4|174933.4|175085|174995|175099.4|175009.4|175016.8|174926.8|501
1757424900000|2025-09-09 13:35:00|175081.1|174991.1|174925.4|174835.4|175086.5|174996.5|174878.1|174788.1|401
1757425200000|2025-09-09 13:40:00|174923.6|174833.6|175033.1|174943.1|175046.3|174950.9|174917.8|174820.6|325
1757425500000|2025-09-09 13:45:00|175032.1|174942.1|174988.5|174898.5|175086.6|174969|174985.2|174895.2|321
1757425800000|2025-09-09 13:50:00|174959.3|174869.3|175016.9|174926.9|175023.1|174933.1|174957.1|174867.1|369
1757426100000|2025-09-09 13:55:00|175019.5|174929.5|175081.3|174843.7|175081.3|174942|174930.2|174806.1|277
1757426400000|2025-09-09 14:00:00|175056.3|174818.7|175164.9|175034.9|175214.1|175099.5|174749.5|174626.6|888
1757426700000|2025-09-09 14:05:00|175160.2|175030.2|175188.5|175098.5|175305.8|175215.8|175080.7|174960.3|646
1757427000000|2025-09-09 14:10:00|175189.5|175099.5|175145|175055|175219.8|175129.8|175111.6|175021.6|571
1757427300000|2025-09-09 14:15:00|175143.7|175053.7|175179.1|175089.1|175179.1|175089.1|175060.6|174970.6|460
1757427600000|2025-09-09 14:20:00|175185.5|175095.5|175014.9|174924.9|175224.7|175134.7|175003.1|174913.1|544
1757427900000|2025-09-09 14:25:00|175014.5|174924.5|175024.1|174934.1|175061.3|174959.2|174985.1|174870|371
1757428200000|2025-09-09 14:30:00|175029.6|174939.6|175113.9|175023.9|175146.9|175056.9|175017.9|174917.5|518
1757428500000|2025-09-09 14:35:00|175115.6|175025.6|175166.7|175076.7|175175|175085|175109|175019|413
1757428800000|2025-09-09 14:40:00|175164.1|175074.1|175101.5|175011.5|175223.7|175133.7|175095.9|175005.9|336
1757429100000|2025-09-09 14:45:00|175102.7|175012.7|175088.6|174998.6|175108.6|175018.6|175020.2|174930.2|445
1757429400000|2025-09-09 14:50:00|175092.4|175002.4|175047.5|174957.5|175161.6|175071.6|175021.4|174931.4|454
1757429700000|2025-09-09 14:55:00|175061.6|174971.6|174995|174905|175069.8|174979.8|174940.6|174850.6|448
1757430000000|2025-09-09 15:00:00|174996|174906|175202.3|175112.3|175230.9|175128.5|174996|174906|581
1757430300000|2025-09-09 15:05:00|175206.1|175116.1|175301.8|175171.8|175357.9|175240.9|175193.6|175103.6|529
1757430600000|2025-09-09 15:10:00|175313.4|175183.4|175380.6|175290.6|175389.8|175299.8|175307.2|175179.8|427
1757430900000|2025-09-09 15:15:00|175373.5|175283.5|175421.1|175331.1|175476.6|175366.5|175366|175276|431
1757431200000|2025-09-09 15:20:00|175415.4|175325.4|175378.9|175288.9|175437.7|175340.3|175329.5|175218.8|349
1757431500000|2025-09-09 15:25:00|175378.2|175288.2|175333.5|175203.5|175400.8|175297.7|175283.5|175172.1|539
1757431800000|2025-09-09 15:30:00|175334.4|175204.4|175395.8|175265.8|175414.1|175301.5|175281.2|175165.4|484
1757432100000|2025-09-09 15:35:00|175390.6|175260.6|175368.3|175278.3|175424.1|175314.7|175353.3|175237.6|261
1757432400000|2025-09-09 15:40:00|175366.2|175276.2|175355.1|175265.1|175376.2|175286.2|175337.7|175247.7|245
1757432700000|2025-09-09 15:45:00|175356.6|175266.6|175365.8|175275.8|175379.8|175289.8|175343.5|175253.5|230
1757433000000|2025-09-09 15:50:00|175365.9|175275.9|175280.6|175190.6|175370.4|175280.4|175267.9|175177.9|279
1757433300000|2025-09-09 15:55:00|175278.9|175188.9|175312.6|175222.6|175322.6|175232.6|175278.1|175188.1|316
1757433600000|2025-09-09 16:00:00|175314.9|175224.9|175262.3|175172.3|175348.8|175224.9|175255.1|175158.5|484
1757433900000|2025-09-09 16:05:00|175261|175171|175284.7|175154.7|175310.5|175199.6|175255|175140.9|387
1757434200000|2025-09-09 16:10:00|175286.1|175156.1|175275.8|175145.8|175310.3|175190.2|175237.8|175129.8|434
1757434500000|2025-09-09 16:15:00|175275.7|175145.7|175402|175272|175409.4|175279.4|175257.5|175127.5|380
1757434800000|2025-09-09 16:20:00|175405.6|175275.6|175471|175341|175578.6|175448.6|175405.2|175275.2|312
1757435100000|2025-09-09 16:25:00|175475.1|175345.1|175484.8|175354.8|175493.1|175363.1|175431.1|175301.1|291
1757435400000|2025-09-09 16:30:00|175461.4|175331.4|175410.3|175280.3|175473.9|175343.9|175376.6|175246.6|252
1757435700000|2025-09-09 16:35:00|175414.7|175284.7|175338.5|175248.5|175417.6|175287.6|175335|175240.2|171
1757436000000|2025-09-09 16:40:00|175336.4|175246.4|175428.3|175298.3|175428.3|175298.3|175300.6|175172|302
1757436300000|2025-09-09 16:45:00|175423.9|175293.9|175452.1|175322.1|175499.3|175369.3|175413.5|175288.6|227
1757436600000|2025-09-09 16:50:00|175455.5|175325.5|175435.9|175305.9|175470.1|175340.1|175408|175278|148
1757436900000|2025-09-09 16:55:00|175434.9|175304.9|175393|175303|175468.9|175338.9|175387.5|175297.5|196
1757437200000|2025-09-09 17:00:00|175394.5|175304.5|175406.7|175276.7|175422.7|175304.5|175389|175268.3|120
1757437500000|2025-09-09 17:05:00|175393|175303|175458.1|175328.1|175475.3|175345.3|175393|175303|322
1757437800000|2025-09-09 17:10:00|175453.5|175323.5|175405.8|175275.8|175461.1|175331.1|175385.4|175255.4|425
1757438100000|2025-09-09 17:15:00|175401.1|175271.1|175405.1|175275.1|175410.7|175280.7|175365.7|175235.7|294
1757438400000|2025-09-09 17:20:00|175405.4|175275.4|175345.4|175215.4|175413.5|175283.5|175319.5|175200.2|220
1757438700000|2025-09-09 17:25:00|175343.8|175213.8|175343.6|175213.6|175375.2|175245.2|175335.4|175205.4|226
1757439000000|2025-09-09 17:30:00|175341.5|175211.5|175304.6|175174.6|175341.5|175211.5|175279|175154.8|213
1757439300000|2025-09-09 17:35:00|175305.4|175175.4|175321.4|175191.4|175325.9|175195.9|175282.8|175152.8|193
1757439600000|2025-09-09 17:40:00|175314|175184|175321.6|175191.6|175349|175219|175275.4|175145.4|317
1757439900000|2025-09-09 17:45:00|175324.8|175194.8|175279.5|175149.5|175343.5|175234.7|175242.3|175126.9|314
1757440200000|2025-09-09 17:50:00|175278.2|175148.2|175232.5|175102.5|175342.2|175212.2|175220.1|175099.8|172
1757440500000|2025-09-09 17:55:00|175238.4|175108.4|175342|175212|175367.1|175237.1|175210.7|175100.7|272
1757440800000|2025-09-09 18:00:00|175341.5|175211.5|175388.1|175258.1|175393.6|175263.6|175341.5|175211.5|207
1757441100000|2025-09-09 18:05:00|175381.1|175251.1|175362.9|175232.9|175388.1|175258.1|175341.7|175211.7|339
1757441400000|2025-09-09 18:10:00|175364|175234|175364.2|175274.2|175391.7|175284.4|175356|175226|287
1757441700000|2025-09-09 18:15:00|175366.6|175276.6|175351.5|175261.5|175370|175280|175344.5|175254.5|263
1757442000000|2025-09-09 18:20:00|175352.5|175262.5|175369.8|175279.8|175371.7|175281.7|175338.4|175248.4|112
1757442300000|2025-09-09 18:25:00|175370|175280|175353.9|175263.9|175374.1|175284.1|175346.3|175256.3|119
1757442600000|2025-09-09 18:30:00|175349.9|175259.9|175365.9|175275.9|175388.7|175276.8|175346.9|175220.4|305
1757442900000|2025-09-09 18:35:00|175364.1|175274.1|175365.7|175275.7|175392.9|175279.4|175360.5|175250.2|73
1757443200000|2025-09-09 18:40:00|175403.5|175273.5|175362|175272|175403.5|175277|175362|175247.5|69
1757443500000|2025-09-09 18:45:00|175363.4|175273.4|175414.2|175284.2|175427.6|175297.6|175358.5|175251|106
1757443800000|2025-09-09 18:50:00|175416|175286|175412.9|175282.9|175434.2|175304.2|175384.4|175254.4|113
1757444100000|2025-09-09 18:55:00|175411|175281|175374.7|175284.7|175414|175292.7|175315.5|175225.5|167
1757444400000|2025-09-09 19:00:00|175372.5|175282.5|175324.9|175194.9|175403.9|175313.9|175302.4|175172.4|207
1757444700000|2025-09-09 19:05:00|175329.6|175199.6|175303.8|175173.8|175348|175218|175294.2|175164.2|233
1757445000000|2025-09-09 19:10:00|175300.1|175170.1|175335.6|175205.6|175344.5|175216.5|175293.5|175168.1|316
1757445300000|2025-09-09 19:15:00|175337.6|175207.6|175488.3|175358.3|175496.6|175366.6|175321.9|175191.9|264
1757445600000|2025-09-09 19:20:00|175496.5|175366.5|175554|175424|175562.7|175432.7|175478|175348|139
1757445900000|2025-09-09 19:25:00|175555.1|175425.1|175519.3|175389.3|175555.1|175436.5|175513.2|175383.2|259
1757446200000|2025-09-09 19:30:00|175518|175388|175442.6|175312.6|175521.4|175391.4|175440.7|175310.7|348
1757446500000|2025-09-09 19:35:00|175447.9|175317.9|175521.5|175391.5|175529.6|175399.6|175443.6|175313.6|154
1757446800000|2025-09-09 19:40:00|175519|175389|175515.9|175385.9|175547.7|175417.7|175500.5|175370.5|196
1757447100000|2025-09-09 19:45:00|175513.4|175383.4|175536.1|175406.1|175540.6|175410.6|175512.2|175382.2|94
1757447400000|2025-09-09 19:50:00|175535.5|175405.5|175481.5|175351.5|175535.5|175405.5|175470.4|175348.7|142
1757447700000|2025-09-09 19:55:00|175482.7|175352.7|175477.7|175347.7|175492.4|175362.4|175448.7|175318.7|166
1757448000000|2025-09-09 20:00:00|175473.4|175343.4|175470.9|175340.9|175498.2|175368.2|175464.9|175334.9|190
1757448300000|2025-09-09 20:05:00|175442|175312|175483.5|175353.5|175483.5|175353.5|175421.2|175291.2|61
1757448600000|2025-09-09 20:10:00|175483|175353|175478.9|175348.9|175483.8|175353.8|175474.5|175344.5|20
1757448900000|2025-09-09 20:15:00|175476.5|175346.5|175410.2|175280.2|175476.5|175346.5|175410.2|175280.2|50
1757449200000|2025-09-09 20:20:00|175412|175282|175485|175355|175485|175355|175412|175282|85
1757449500000|2025-09-09 20:25:00|175484.5|175354.5|175484.9|175354.9|175484.9|175354.9|175459.7|175329.7|37
1757449800000|2025-09-09 20:30:00|175485.7|175355.7|175489|175359|175545.4|175362.5|175482.7|175295.1|17
1757450100000|2025-09-09 20:35:00|175541.4|175300.7|175486.3|175356.3|175546.6|175361.2|175476.5|175285.3|26
1757450400000|2025-09-09 20:40:00|175544.8|175290.5|175406.4|175276.4|175554.4|175359|175406.4|175211.3|26
1757450700000|2025-09-09 20:45:00|175405.1|175275.1|175526.9|175322.9|175560.2|175430.2|175396.5|175210.3|52
1757451000000|2025-09-09 20:50:00|175518.2|175323|175533.2|175324.8|175608.6|175372.5|175494.5|175264.9|74
1757451300000|2025-09-09 20:55:00|175522.9|175314.5|175517.5|175175.5|175596|175352|175478.5|175175.5|132
1757451600000|2025-09-09 21:00:00|175512.5|175170.5|175492|175150|175512.5|175170.5|175492|175150|2
1757453400000|2025-09-09 21:30:00|175423.7|175081.7|175405|175063|175439|175097|175342.3|175000.3|460
1757453700000|2025-09-09 21:35:00|175405.1|175063.1|175421.6|175079.6|175460.6|175118.6|175403.7|175061.7|32
1757454000000|2025-09-09 21:40:00|175420.6|175078.6|175413.9|175071.9|175421.3|175079.3|175393|175051|15
1757454300000|2025-09-09 21:45:00|175414.3|175072.3|175418.5|175076.5|175469.4|175127.4|175383.8|175041.8|33
1757454600000|2025-09-09 21:50:00|175420.4|175078.4|175388.1|175046.1|175446.7|175104.7|175388.1|175046.1|31
1757454900000|2025-09-09 21:55:00|175408.7|175066.7|175424|175082|175426.1|175084.1|175408.7|175066.7|22
1757455200000|2025-09-09 22:00:00|175672.1|175330.1|175444|175102|175685.9|175343.9|175444|175102|117
1757455500000|2025-09-09 22:05:00|175428.7|175086.7|175429.9|175087.9|175600.2|175258.2|175390|175048|69
1757455800000|2025-09-09 22:10:00|175406.3|175064.3|175409.4|175067.4|175619.9|175277.9|175374.6|175032.6|79
1757456100000|2025-09-09 22:15:00|175411.6|175074.4|175413.3|175071.3|175603.7|175261.7|175373.2|175031.2|82
1757456400000|2025-09-09 22:20:00|175433.2|175091.2|175445.9|175103.9|175559.8|175217.8|175372|175030|30
1757456700000|2025-09-09 22:25:00|175447.5|175105.5|175450|175108|175602|175260|175393.4|175051.4|112
1757457000000|2025-09-09 22:30:00|175497.6|175155.6|175406.8|175064.8|175613.6|175271.6|175377.2|175035.2|25
1757457300000|2025-09-09 22:35:00|175503.5|175161.5|175406.6|175064.6|175504|175162|175372.4|175030.4|27
1757457600000|2025-09-09 22:40:00|175429.1|175087.1|175433.2|175091.2|175623.6|175281.6|175360.4|175018.4|124
1757457900000|2025-09-09 22:45:00|175495.1|175153.1|175620.5|175278.5|175622.1|175280.1|175419.1|175077.1|41
1757458200000|2025-09-09 22:50:00|175423.6|175081.6|175424.1|175082.1|175638.5|175296.5|175358.4|175016.4|81
1757458500000|2025-09-09 22:55:00|175426.3|175088.2|175485.1|175143.1|175625.8|175283.8|175419.5|175077.5|61
1757458800000|2025-09-09 23:00:00|175513.3|175171.3|175649.8|175307.8|175649.8|175400.3|175300|175028.1|37
1757459100000|2025-09-09 23:05:00|175654|175312|175550.8|175420.8|175667.3|175434.6|175435.3|175281.9|41
1757459400000|2025-09-09 23:10:00|175659.7|175317.7|175604|175396|175659.7|175412.9|175541.8|175306.6|17
1757459700000|2025-09-09 23:15:00|175550.3|175420.3|175657.3|175335.1|175659.9|175430.8|175542.7|175302.7|24
1757460000000|2025-09-09 23:20:00|175657.2|175335.6|175553.3|175423.3|175670|175424|175547.7|175332.8|29
1757460300000|2025-09-09 23:25:00|175654.3|175350.3|175547.8|175417.8|175656.4|175435.1|175547.8|175338.5|16
1757460600000|2025-09-09 23:30:00|175641.9|175337.9|175548.1|175418.1|175656.2|175427.8|175547.2|175337.2|13
1757460900000|2025-09-09 23:35:00|175656.2|175337.2|175547.9|175417.9|175659.6|175424.3|175547.8|175336.6|16
1757461200000|2025-09-09 23:40:00|175657.4|175336.6|175547.4|175417.4|175658.5|175417.9|175546.8|175335.2|14
1757461500000|2025-09-09 23:45:00|175548.1|175418.1|175546.9|175416.9|175658.5|175418.1|175546.5|175335.8|16
1757461800000|2025-09-09 23:50:00|175643.9|175338.3|175553.5|175423.5|175665|175432.5|175546.9|175335|17
1757462100000|2025-09-09 23:55:00|175604|175396|175547.4|175417.4|175668.1|175418.5|175547.2|175333.5|15
1757462400000|2025-09-10 00:00:00|175559.3|175429.3|175578|175448|175620.1|175467.8|175545.4|175379.5|57
1757462700000|2025-09-10 00:05:00|175586.7|175456.7|175568.7|175438.7|175602|175472|175561.4|175431.4|108
1757463000000|2025-09-10 00:10:00|175574.9|175444.9|175557.5|175427.5|175576.4|175446.4|175535.3|175405.3|74
1757463300000|2025-09-10 00:15:00|175559.6|175429.6|175563|175433|175578.4|175448.4|175546.2|175416.2|162
1757463600000|2025-09-10 00:20:00|175538.7|175408.7|175535|175405|175553.1|175423.1|175512.4|175382.4|189
1757463900000|2025-09-10 00:25:00|175533|175403|175523|175393|175549.6|175419.6|175512|175382|47
1757464200000|2025-09-10 00:30:00|175530.9|175400.9|175445.6|175315.6|175530.9|175400.9|175419.1|175289.1|62
1757464500000|2025-09-10 00:35:00|175431.6|175301.6|175420|175290|175457.8|175327.8|175414.6|175284.6|79
1757464800000|2025-09-10 00:40:00|175412.2|175282.2|175429.7|175299.7|175441.7|175311.7|175412.2|175282.2|41
1757465100000|2025-09-10 00:45:00|175419.8|175289.8|175426|175296|175449.5|175319.5|175418.7|175288.7|34
1757465400000|2025-09-10 00:50:00|175457.4|175327.4|175454.1|175324.1|175469.3|175339.3|175410.4|175280.4|128
1757465700000|2025-09-10 00:55:00|175449.6|175319.6|175447.4|175317.4|175454.3|175324.3|175417.3|175287.3|65
1757466000000|2025-09-10 01:00:00|175448.9|175318.9|175416.4|175286.4|175459.7|175329.7|175407.5|175277.5|299
1757466300000|2025-09-10 01:05:00|175417.8|175287.8|175402.6|175272.6|175432.6|175302.6|175401.1|175271.1|501
1757466600000|2025-09-10 01:10:00|175409.3|175279.3|175433.9|175303.9|175446|175315.6|175401.2|175230.6|102
1757466900000|2025-09-10 01:15:00|175443.4|175313.4|175413.1|175283.1|175443.4|175313.4|175403.2|175273.2|111
1757467200000|2025-09-10 01:20:00|175417.8|175287.8|175416.5|175286.5|175438.3|175308.3|175410.8|175280.8|67
1757467500000|2025-09-10 01:25:00|175413.5|175283.5|175462.9|175332.9|175472.8|175342.8|175409|175236.4|171
1757467800000|2025-09-10 01:30:00|175466.1|175336.1|175403.9|175273.9|175483.4|175353.4|175394|175264|162
1757468100000|2025-09-10 01:35:00|175404.2|175274.2|175329.5|175199.5|175406.9|175276.9|175296.5|175166.5|100
1757468400000|2025-09-10 01:40:00|175331.5|175201.5|175338.6|175208.6|175368.4|175238.4|175317.3|175187.3|370
1757468700000|2025-09-10 01:45:00|175338.8|175208.8|175407.2|175277.2|175411.5|175281.5|175328|175198|167
1757469000000|2025-09-10 01:50:00|175407.3|175277.3|175399.5|175269.5|175410.1|175280.1|175398.2|175268.2|301
1757469300000|2025-09-10 01:55:00|175403.5|175273.5|175414.9|175284.9|175422.8|175292.8|175398.6|175268.6|304
1757469600000|2025-09-10 02:00:00|175411.2|175281.2|175332.7|175202.7|175417.7|175287.7|175321.2|175191.2|90
1757469900000|2025-09-10 02:05:00|175328|175198|175326.7|175196.7|175330.5|175200.5|175315.6|175185.6|21
1757470200000|2025-09-10 02:10:00|175332.5|175202.5|175278.3|175148.3|175334.8|175204.8|175219.7|175089.7|52
1757470500000|2025-09-10 02:15:00|175269.9|175139.9|175272.9|175142.9|175286.1|175156.1|175269.5|175139.5|33
1757470800000|2025-09-10 02:20:00|175270.3|175140.3|175275|175145|175275|175145|175270.3|175140.3|14
1757471100000|2025-09-10 02:25:00|175275.4|175145.4|175312.1|175182.1|175349.6|175219.6|175262.8|175132.8|55
1757471400000|2025-09-10 02:30:00|175318.3|175188.3|175349.8|175219.8|175364.3|175234.3|175315.4|175185.4|268
1757471700000|2025-09-10 02:35:00|175347.7|175217.7|175345.1|175215.1|175359.3|175229.3|175337.7|175207.7|399
1757472000000|2025-09-10 02:40:00|175343.6|175213.6|175342.1|175212.1|175357.8|175227.8|175328.4|175198.4|250
1757472300000|2025-09-10 02:45:00|175337.8|175207.8|175358|175228|175377.4|175247.4|175325|175195|135
1757472600000|2025-09-10 02:50:00|175357.3|175227.3|175349.5|175219.5|175379.4|175249.4|175342.2|175212.2|37
1757472900000|2025-09-10 02:55:00|175356.8|175226.8|175352|175222|175362.7|175232.7|175342.1|175212.1|26
1757473200000|2025-09-10 03:00:00|175356.5|175226.5|175341.9|175211.9|175367.1|175237.1|175318|175188|66
1757473500000|2025-09-10 03:05:00|175301.8|175171.8|175284.4|175154.4|175306.9|175176.9|175260.6|175130.6|37
1757473800000|2025-09-10 03:10:00|175280|175150|175278.8|175148.8|175291.2|175161.2|175266.6|175136.6|27
1757474100000|2025-09-10 03:15:00|175272.2|175142.2|175282.3|175152.3|175291.4|175161.4|175263.5|175133.5|31
1757474400000|2025-09-10 03:20:00|175285.5|175155.5|175277|175147|175285.6|175155.6|175264.3|175134.3|18
1757474700000|2025-09-10 03:25:00|175280.5|175150.5|175263.5|175133.5|175281.9|175151.9|175256.8|175126.8|20
1757475000000|2025-09-10 03:30:00|175256.8|175126.8|175257.9|175127.9|175268|175138|175251.8|175121.8|23
1757475300000|2025-09-10 03:35:00|175271.7|175141.7|175272|175142|175311.2|175181.2|175260.3|175130.3|44
1757475600000|2025-09-10 03:40:00|175271.7|175141.7|175268.4|175138.4|175271.7|175141.7|175255.9|175125.9|26
1757475900000|2025-09-10 03:45:00|175259.6|175129.6|175266.8|175136.8|175269.2|175139.2|175256|175126|36
1757476200000|2025-09-10 03:50:00|175266.4|175136.4|175263.1|175133.1|175318.1|175188.1|175263.1|175133.1|63
1757476500000|2025-09-10 03:55:00|175261.9|175131.9|175259.2|175129.2|175281.9|175151.9|175259.2|175129.2|42
1757476800000|2025-09-10 04:00:00|175265.2|175135.2|175281.2|175151.2|175287.6|175157.6|175263.3|175133.3|34
1757477100000|2025-09-10 04:05:00|175264.3|175134.3|175269.4|175139.4|175269.4|175139.4|175252|175122|22
1757477400000|2025-09-10 04:10:00|175257.9|175127.9|175266.4|175136.4|175291|175161|175257.9|175127.9|19
1757477700000|2025-09-10 04:15:00|175261.5|175131.5|175178.1|175048.1|175280.4|175150.4|175167.8|175037.8|121
1757478000000|2025-09-10 04:20:00|175167|175037|175215.7|175085.7|175217.3|175087.3|175162.9|175032.9|109
1757478300000|2025-09-10 04:25:00|175207.7|175077.7|175212.9|175082.9|175217.1|175087.1|175182.3|175052.3|57
1757478600000|2025-09-10 04:30:00|175206.5|175076.5|175207.2|175077.2|175213.9|175083.9|175200.2|175070.2|70
1757478900000|2025-09-10 04:35:00|175200.7|175070.7|175204.5|175074.5|175221.4|175091.4|175197|175067|85
1757479200000|2025-09-10 04:40:00|175210|175080|175215.1|175085.1|175225.9|175095.9|175201.2|175071.2|39
1757479500000|2025-09-10 04:45:00|175217.1|175087.1|175195.5|175065.5|175232.7|175102.7|175195.4|175065.4|56
1757479800000|2025-09-10 04:50:00|175186|175056|175179|175049|175205.9|175075.9|175168.7|175038.7|42
1757480100000|2025-09-10 04:55:00|175182.7|175052.7|175109|174979|175199.3|175069.3|175106.8|174976.8|33
1757480400000|2025-09-10 05:00:00|175116.4|174986.4|175079.2|174949.2|175125.7|174995.7|175079.2|174949.2|241
1757480700000|2025-09-10 05:05:00|175081.2|174951.2|175039.9|174909.9|175103.6|174973.6|175032.1|174902.1|115
1757481000000|2025-09-10 05:10:00|175037.2|174907.2|175034.7|174904.7|175040.4|174927.1|175017.1|174899|41
1757481300000|2025-09-10 05:15:00|175032.6|174902.6|175119.5|174989.5|175127.2|174997.2|175012.7|174902.6|72
1757481600000|2025-09-10 05:20:00|175128.8|174998.8|175140.1|175010.1|175148.4|175018.4|175116.5|174986.5|154
1757481900000|2025-09-10 05:25:00|175140.8|175010.8|175188.5|175058.5|175204.1|175074.1|175140.2|175010.2|82
1757482200000|2025-09-10 05:30:00|175188.9|175058.9|175222|175092|175233.4|175123.3|175187.9|175057.9|94
1757482500000|2025-09-10 05:35:00|175220.6|175090.6|175236.9|175106.9|175254.3|175143.5|175200.3|175089.4|87
1757482800000|2025-09-10 05:40:00|175219.6|175129.6|175248.2|175118.2|175250.7|175141.1|175219.6|175111.8|29
1757483100000|2025-09-10 05:45:00|175248.3|175118.3|175204.7|175114.7|175249.3|175122.5|175204.3|175095.2|30
1757483400000|2025-09-10 05:50:00|175206.3|175116.3|175427.7|175297.7|175438|175329.3|175200.1|175092.3|53
1757483700000|2025-09-10 05:55:00|175420|175330|175392.3|175262.3|175449.5|175330|175378.3|175248.3|96
1757484000000|2025-09-10 06:00:00|175387.8|175257.8|175341.2|175211.2|175399|175284.5|175325.7|175209.7|224
1757484300000|2025-09-10 06:05:00|175336.9|175206.9|175108.7|174978.7|175343.1|175213.1|175086.3|174976.7|191
1757484600000|2025-09-10 06:10:00|175110.8|174980.8|175116.2|174986.2|175232.7|175103.8|175099.1|174969.1|291
1757484900000|2025-09-10 06:15:00|175113.4|174983.4|175134.4|175044.4|175176.1|175054.6|175085.3|174955.3|379
1757485200000|2025-09-10 06:20:00|175136.9|175046.9|175336.7|175206.7|175340.9|175210.9|175128.4|175038.4|157
1757485500000|2025-09-10 06:25:00|175346.8|175216.8|175355.9|175225.9|175419|175295.6|175320.7|175194.4|358
1757485800000|2025-09-10 06:30:00|175360.4|175230.4|175271.7|175181.7|175375.3|175268.3|175268|175138|536
1757486100000|2025-09-10 06:35:00|175270.7|175180.7|175296.1|175206.1|175347|175254|175250.9|175160.9|260
1757486400000|2025-09-10 06:40:00|175298|175208|175276.4|175186.4|175396.8|175287.4|175254.3|175164.3|351
1757486700000|2025-09-10 06:45:00|175287.2|175197.2|175245.4|175155.4|175314.7|175218.5|175242.6|175152.6|160
1757487000000|2025-09-10 06:50:00|175246.9|175156.9|175264.7|175174.7|175291.3|175192.1|175230.6|175103.4|217
1757487300000|2025-09-10 06:55:00|175263.4|175173.4|175444.2|175354.2|175475.6|175365.4|175252.2|175162.2|601
1757487600000|2025-09-10 07:00:00|175438.5|175348.5|175472|175382|175600.2|175472.4|175421.6|175331.6|531
1757487900000|2025-09-10 07:05:00|175470.3|175380.3|175507.2|175377.2|175520.9|175390.9|175378.5|175288.5|289
1757488200000|2025-09-10 07:10:00|175505.4|175375.4|175475.1|175385.1|175510.6|175406.2|175433.3|175343.3|485
1757488500000|2025-09-10 07:15:00|175475.8|175385.8|175539.4|175449.4|175580.6|175462.9|175473.1|175382.6|328
1757488800000|2025-09-10 07:20:00|175536.6|175446.6|175404.2|175314.2|175553.8|175463.8|175403.4|175313.4|243
1757489100000|2025-09-10 07:25:00|175401.7|175311.7|175370.4|175280.4|175424.7|175334.7|175308.8|175218.8|495
1757489400000|2025-09-10 07:30:00|175368.7|175278.7|175480.5|175390.5|175545.8|175429.1|175323.5|175233.5|358
1757489700000|2025-09-10 07:35:00|175481.9|175391.9|175415.7|175325.7|175522|175432|175408.9|175307.4|185
1757490000000|2025-09-10 07:40:00|175435.7|175305.7|175412.7|175282.7|175461.4|175345.3|175372.6|175242.6|265
1757490300000|2025-09-10 07:45:00|175411.6|175281.6|175342.7|175212.7|175412.9|175297.4|175328.6|175201.3|374
1757490600000|2025-09-10 07:50:00|175346.2|175216.2|175316.9|175226.9|175359.7|175269.7|175279.5|175170.9|185
1757490900000|2025-09-10 07:55:00|175319.2|175229.2|175331.7|175241.7|175352.1|175262.1|175316.2|175226.2|156
1757491200000|2025-09-10 08:00:00|175326.9|175236.9|175328.3|175238.3|175367.7|175272.3|175276.8|175150.1|287
1757491500000|2025-09-10 08:05:00|175329.4|175239.4|175363|175233|175375.8|175275.1|175326.4|175202.8|151
1757491800000|2025-09-10 08:10:00|175361.9|175231.9|175367.7|175237.7|175410.3|175280.3|175341.7|175211.7|277
1757492100000|2025-09-10 08:15:00|175364.4|175234.4|175532.7|175402.7|175545.4|175415.4|175355.1|175225.1|395
1757492400000|2025-09-10 08:20:00|175541.5|175411.5|175641.7|175511.7|175662.4|175532.4|175535.2|175405.2|190
1757492700000|2025-09-10 08:25:00|175639.5|175509.5|175623.1|175533.1|175670|175564.7|175620.5|175506.1|194
1757493000000|2025-09-10 08:30:00|175622.5|175532.5|175663.7|175573.7|175675|175585|175561|175445|345
1757493300000|2025-09-10 08:35:00|175660.7|175570.7|175671.1|175581.1|175733.5|175617.9|175654.6|175564.6|165
1757493600000|2025-09-10 08:40:00|175673.4|175583.4|175653.1|175563.1|175679.6|175589.6|175582.1|175492.1|247
1757493900000|2025-09-10 08:45:00|175648.6|175558.6|175691.4|175561.4|175708.8|175609.1|175623.4|175530.4|338
1757494200000|2025-09-10 08:50:00|175690|175560|175580.9|175490.9|175690|175598.9|175568.6|175450.9|235
1757494500000|2025-09-10 08:55:00|175583.4|175493.4|175547.8|175457.8|175607.6|175517.6|175523.4|175397|213
1757494800000|2025-09-10 09:00:00|175555.7|175465.7|175659.1|175529.1|175670.7|175556.6|175555.7|175450.6|277
1757495100000|2025-09-10 09:05:00|175663.3|175533.3|175629.7|175539.7|175663.9|175571.6|175618.9|175521.3|379
1757495400000|2025-09-10 09:10:00|175625.6|175535.6|175609.3|175519.3|175637.3|175547.3|175593.9|175503.9|158
1757495700000|2025-09-10 09:15:00|175610.8|175520.8|175654.4|175524.4|175667.5|175542.2|175607.9|175517.7|171
1757496000000|2025-09-10 09:20:00|175663.8|175533.8|175648.9|175558.9|175663.8|175561.2|175620.8|175514.6|250
1757496300000|2025-09-10 09:25:00|175644.1|175554.1|175634.1|175544.1|175655.4|175565.4|175616.6|175526.6|127
1757496600000|2025-09-10 09:30:00|175632.4|175542.4|175572.2|175482.2|175655|175546.3|175567.1|175463.8|132
1757496900000|2025-09-10 09:35:00|175568.7|175478.7|175637.5|175547.5|175645|175555|175557.7|175467.7|267
1757497200000|2025-09-10 09:40:00|175634.8|175544.8|175554.8|175464.8|175637.8|175547.8|175537.8|175447.8|307
1757497500000|2025-09-10 09:45:00|175550.7|175460.7|175466.8|175376.8|175555.8|175465.8|175338.7|175248.7|261
1757497800000|2025-09-10 09:50:00|175465.4|175375.4|175502.5|175412.5|175573.4|175483.4|175460.2|175370.2|209
1757498100000|2025-09-10 09:55:00|175509|175419|175559.4|175469.4|175566.7|175476.7|175492.7|175402.7|199
1757498400000|2025-09-10 10:00:00|175564.6|175474.6|175588.6|175498.6|175613.9|175518.7|175556.5|175448.3|140
1757498700000|2025-09-10 10:05:00|175587.4|175497.4|175621.2|175531.2|175633.2|175543.2|175530.6|175428.5|141
1757499000000|2025-09-10 10:10:00|175624.3|175534.3|175644.8|175554.8|175647.2|175557.2|175611.8|175521.8|106
1757499300000|2025-09-10 10:15:00|175663.9|175533.9|175710.6|175620.6|175713.7|175623.7|175629.6|175530.3|248
1757499600000|2025-09-10 10:20:00|175718.4|175628.4|175735.6|175645.6|175778.2|175688.2|175704.5|175614.5|191
1757499900000|2025-09-10 10:25:00|175736.8|175646.8|175723.4|175633.4|175761.3|175671.3|175706.6|175616.6|299
1757500200000|2025-09-10 10:30:00|175724.8|175634.8|175726.8|175636.8|175764.2|175674.2|175712.7|175622.7|153
1757500500000|2025-09-10 10:35:00|175722|175632|175725.6|175635.6|175763.9|175673.9|175710.6|175620.6|253
1757500800000|2025-09-10 10:40:00|175728.7|175638.7|175662.1|175572.1|175739|175649|175629.5|175539.5|113
1757501100000|2025-09-10 10:45:00|175663.8|175573.8|175668.5|175578.5|175678.7|175588.7|175636.3|175546.3|95
1757501400000|2025-09-10 10:50:00|175667.4|175577.4|175662.2|175572.2|175673.7|175583.7|175641.6|175551.6|95
1757501700000|2025-09-10 10:55:00|175660.5|175570.5|175724.1|175634.1|175734|175644|175655.9|175565.9|100
1757502000000|2025-09-10 11:00:00|175741.9|175611.9|175791.4|175701.4|175832.2|175742.2|175713.9|175605.6|240
1757502300000|2025-09-10 11:05:00|175790.2|175700.2|175783.1|175693.1|175816.4|175726.4|175781.1|175691.1|107
1757502600000|2025-09-10 11:10:00|175782.2|175692.2|175745.4|175655.4|175782.2|175692.2|175708.9|175618.9|394
1757502900000|2025-09-10 11:15:00|175744.5|175654.5|175726.3|175636.3|175750.9|175660.9|175710.2|175620.2|195
1757503200000|2025-09-10 11:20:00|175720.5|175630.5|175703.1|175613.1|175727.9|175637.9|175668.5|175578.5|128
1757503500000|2025-09-10 11:25:00|175706.1|175616.1|175714.6|175624.6|175732.6|175642.6|175700.2|175610.2|81
1757503800000|2025-09-10 11:30:00|175723|175633|175729.4|175639.4|175746.3|175641.7|175700.8|175592.8|126
1757504100000|2025-09-10 11:35:00|175728.7|175638.7|175727.4|175637.4|175744.6|175654.6|175720.4|175630.4|110
1757504400000|2025-09-10 11:40:00|175728.5|175638.5|175849|175719|175851.4|175745.8|175724.5|175634.5|263
1757504700000|2025-09-10 11:45:00|175850.5|175720.5|175863.4|175733.4|175883.6|175753.6|175801.3|175677.7|373
1757505000000|2025-09-10 11:50:00|175862.7|175732.7|175850.6|175760.6|175895.4|175765.4|175840.2|175710.2|194
1757505300000|2025-09-10 11:55:00|175848.5|175758.5|175775|175685|175870|175760.7|175762.5|175654.1|173
1757505600000|2025-09-10 12:00:00|175771.6|175681.6|175836.8|175706.8|175869.5|175750|175770.7|175680.7|504
1757505900000|2025-09-10 12:05:00|175831.6|175701.6|175775.7|175645.7|175851.1|175761.1|175723.2|175603.7|273
1757506200000|2025-09-10 12:10:00|175774.6|175644.6|175992.8|175862.8|176040.8|175913.1|175768.4|175638.4|283
1757506500000|2025-09-10 12:15:00|175986.9|175856.9|175925.4|175835.4|175994.2|175880.2|175924.1|175805.4|173
1757506800000|2025-09-10 12:20:00|175923.8|175833.8|175920.1|175830.1|175969.8|175870.3|175905.2|175815.2|251
1757507100000|2025-09-10 12:25:00|175923.2|175833.2|175944.2|175649.9|175944.2|175840.7|175753|175635.7|323
1757507400000|2025-09-10 12:30:00|175871.3|175529.3|175341|175211|175877.1|175535.1|175222.7|175097|760
1757507700000|2025-09-10 12:35:00|175339.4|175209.4|175512.2|175422.2|175570.3|175458.8|175325.9|175195.9|872
1757508000000|2025-09-10 12:40:00|175506.7|175416.7|175434|175344|175583.9|175493.9|175428.3|175298.3|670
1757508300000|2025-09-10 12:45:00|175429.2|175339.2|175505.9|175415.9|175550.2|175434.4|175389.5|175299.5|657
1757508600000|2025-09-10 12:50:00|175502.7|175412.7|175568.6|175478.6|175655.2|175525.2|175473.9|175383.9|615
1757508900000|2025-09-10 12:55:00|175565.9|175475.9|175522|175432|175600.9|175510.9|175460.5|175370.5|656
1757509200000|2025-09-10 13:00:00|175522.1|175432.1|175553|175463|175633.2|175523.6|175493.9|175398.6|323
1757509500000|2025-09-10 13:05:00|175553.7|175463.7|175450.5|175320.5|175562.3|175463.7|175445.3|175315.3|378
1757509800000|2025-09-10 13:10:00|175452|175322|175436|175346|175516.2|175403.2|175431.7|175322|407
1757510100000|2025-09-10 13:15:00|175437.3|175347.3|175369.4|175239.4|175445|175355|175325.2|175208.3|307
1757510400000|2025-09-10 13:20:00|175372|175242|175402.1|175312.1|175467.1|175347.8|175332.4|175226|381
1757510700000|2025-09-10 13:25:00|175400.8|175310.8|175338.6|175248.6|175409.2|175317|175317.2|175227.2|408
1757511000000|2025-09-10 13:30:00|175339.3|175249.3|175151.5|175021.5|175355.4|175265.4|175133.4|175003.4|450
1757511300000|2025-09-10 13:35:00|175155.7|175025.7|175149.1|175019.1|175181.2|175063.2|175110|174980.8|351
1757511600000|2025-09-10 13:40:00|175150.8|175020.8|175142.1|175012.1|175184.1|175094.1|175118.9|174990.6|411
1757511900000|2025-09-10 13:45:00|175142.5|175012.5|175026.2|174936.2|175154.4|175024.4|175015.4|174888.3|311
1757512200000|2025-09-10 13:50:00|175028.2|174938.2|175066.1|174976.1|175101.1|174983.9|175028.2|174938.2|188
1757512500000|2025-09-10 13:55:00|175092.5|174962.5|175106.7|175016.7|175170|175080|175066.1|174962.5|293
1757512800000|2025-09-10 14:00:00|175107|175017|175028.8|174938.8|175113.6|175023.6|175028.8|174918.3|255
1757513100000|2025-09-10 14:05:00|175028.1|174938.1|174902.8|174772.8|175034.3|174944.3|174888.4|174760.9|312
1757513400000|2025-09-10 14:10:00|174897.6|174767.6|174884.9|174794.9|174903.9|174813.9|174722.6|174615.3|531
1757513700000|2025-09-10 14:15:00|174883.7|174793.7|174893|174803|174972.5|174882.5|174870.3|174780.3|306
1757514000000|2025-09-10 14:20:00|174888.9|174798.9|174882.6|174792.6|174932.6|174820.7|174840|174750|580
1757514300000|2025-09-10 14:25:00|174901.4|174771.4|174854.6|174764.6|174941.1|174811.1|174800.3|174710.3|310
1757514600000|2025-09-10 14:30:00|174848.9|174758.9|174770.4|174640.4|174862|174772|174706.8|174598|338
1757514900000|2025-09-10 14:35:00|174766.5|174636.5|174722.7|174632.7|174776.1|174663.7|174633.7|174543.7|410
1757515200000|2025-09-10 14:40:00|174724.1|174634.1|174754.9|174664.9|174795.1|174705.1|174683.5|174593.5|294
1757515500000|2025-09-10 14:45:00|174757.4|174667.4|174821.8|174731.8|174827.1|174737.1|174702.7|174612.7|379
1757515800000|2025-09-10 14:50:00|174820.7|174730.7|174868.2|174778.2|174895.1|174805.1|174798.6|174708.6|216
1757516100000|2025-09-10 14:55:00|174869.3|174779.3|174731.8|174641.8|174872.1|174782.1|174722.2|174632.2|320
1757516400000|2025-09-10 15:00:00|174736|174646|174754.7|174664.7|174792|174690.4|174682.8|174592.8|302
1757516700000|2025-09-10 15:05:00|174758.7|174668.7|174824.2|174734.2|174824.2|174734.2|174729|174604.7|247
1757517000000|2025-09-10 15:10:00|174818.6|174728.6|174782.3|174692.3|174836.1|174746.1|174764|174674|229
1757517300000|2025-09-10 15:15:00|174787.6|174697.6|174921.8|174791.8|174925.5|174806.1|174784.3|174694.3|192
1757517600000|2025-09-10 15:20:00|174921.9|174791.9|174927.2|174837.2|174968.1|174878.1|174873.9|174774.1|200
1757517900000|2025-09-10 15:25:00|174931.6|174841.6|174878.8|174788.8|174941.2|174851.2|174862.6|174772.6|192
1757518200000|2025-09-10 15:30:00|174887|174797|174776.4|174686.4|174904.5|174814.5|174769.5|174679.5|283
1757518500000|2025-09-10 15:35:00|174768.4|174678.4|174775.3|174645.3|174788.6|174698.6|174729.1|174625|464
1757518800000|2025-09-10 15:40:00|174773.2|174643.2|174790.7|174660.7|174800.7|174692.8|174734.2|174624.2|418
1757519100000|2025-09-10 15:45:00|174792.9|174662.9|174750.2|174660.2|174796|174689.3|174712.9|174613.3|347
1757519400000|2025-09-10 15:50:00|174745.6|174655.6|174768.7|174678.7|174810|174694|174742.6|174645.9|222
1757519700000|2025-09-10 15:55:00|174769.5|174679.5|174821|174731|174858.6|174731|174751.5|174644.6|451
1757520000000|2025-09-10 16:00:00|174822.6|174732.6|174910.1|174820.1|174913.3|174823.3|174799.7|174693.4|417
1757520300000|2025-09-10 16:05:00|174909.8|174819.8|174919.8|174789.8|174934.3|174844.3|174888.3|174787.3|404
1757520600000|2025-09-10 16:10:00|174917.8|174787.8|174921.9|174791.9|174933.4|174803.4|174903.7|174773.7|221
1757520900000|2025-09-10 16:15:00|174923.7|174793.7|174859.4|174729.4|174923.7|174793.7|174830.7|174722.5|192
1757521200000|2025-09-10 16:20:00|174864.7|174734.7|174848.7|174718.7|174897.7|174767.7|174837.7|174707.7|188
1757521500000|2025-09-10 16:25:00|174847.9|174717.9|174901.2|174771.2|174914.7|174796.4|174833.1|174703.1|266
1757521800000|2025-09-10 16:30:00|174905.6|174775.6|174917.8|174787.8|174935.6|174823.9|174887.3|174766|129
1757522100000|2025-09-10 16:35:00|174919.5|174789.5|174910|174780|174925.3|174795.3|174867.1|174737.1|141
1757522400000|2025-09-10 16:40:00|174910.8|174780.8|174916.1|174786.1|174922|174792|174861.6|174731.6|227
1757522700000|2025-09-10 16:45:00|174915.7|174785.7|174902.5|174772.5|174922.2|174792.2|174874.7|174744.7|113
1757523000000|2025-09-10 16:50:00|174907.5|174777.5|174899.1|174769.1|174914.3|174784.3|174882.7|174752.7|263
1757523300000|2025-09-10 16:55:00|174849.5|174719.5|174801.8|174671.8|174871.8|174746.6|174790.9|174664.9|323
1757523600000|2025-09-10 17:00:00|174800.8|174670.8|174750|174660|174826.4|174727.1|174715.1|174625.1|434
1757523900000|2025-09-10 17:05:00|174754.3|174664.3|174778.3|174688.3|174804.5|174714.5|174725.4|174635.4|261
1757524200000|2025-09-10 17:10:00|174778.7|174688.7|174776.7|174686.7|174805.5|174700.5|174709.4|174619.4|224
1757524500000|2025-09-10 17:15:00|174771.5|174681.5|174824|174694|174833.9|174715.6|174769.5|174661.3|172
1757524800000|2025-09-10 17:20:00|174833.5|174703.5|174807.9|174717.9|174837.6|174721.9|174802.5|174676.7|171
1757525100000|2025-09-10 17:25:00|174803.4|174713.4|174852.1|174722.1|174887.8|174769|174803.4|174709.1|385
1757525400000|2025-09-10 17:30:00|174857.8|174727.8|174857.6|174727.6|174880|174775.4|174816.4|174708.8|419
1757525700000|2025-09-10 17:35:00|174859.6|174729.6|174854.5|174724.5|174868.1|174743.9|174821.2|174722.2|83
1757526000000|2025-09-10 17:40:00|174854.9|174724.9|174829.2|174699.2|174859.2|174729.2|174760.5|174666.5|219
1757526300000|2025-09-10 17:45:00|174830.2|174700.2|174803|174713|174833.9|174725|174793.2|174691.1|263
1757526600000|2025-09-10 17:50:00|174794.9|174704.9|174820.5|174730.5|174824.8|174734.8|174794|174704|249
1757526900000|2025-09-10 17:55:00|174816.8|174726.8|174866.8|174736.8|174875.5|174759|174811.9|174711.6|196
1757527200000|2025-09-10 18:00:00|174869.5|174739.5|174827.9|174737.9|174879.4|174749.4|174827.9|174715.2|102
1757527500000|2025-09-10 18:05:00|174831.4|174741.4|174877.4|174787.4|174889|174799|174828.9|174711.4|100
1757527800000|2025-09-10 18:10:00|174871.5|174781.5|174811.9|174721.9|174895|174805|174806.1|174686.6|117
1757528100000|2025-09-10 18:15:00|174806.3|174716.3|174818.5|174688.5|174844.4|174735|174792.2|174662.2|214
1757528400000|2025-09-10 18:20:00|174816.5|174686.5|174774.2|174644.2|174818.9|174688.9|174765.7|174635.7|125
1757528700000|2025-09-10 18:25:00|174792|174662|174811.5|174681.5|174828|174707.4|174762.7|174646.3|126
1757529000000|2025-09-10 18:30:00|174813.4|174683.4|174782.3|174692.3|174829.5|174708.5|174779.3|174676.9|184
1757529300000|2025-09-10 18:35:00|174783.5|174693.5|174796.6|174706.6|174804.6|174714.6|174769.9|174679.9|155
1757529600000|2025-09-10 18:40:00|174800.4|174710.4|174814.1|174684.1|174817.9|174716.6|174782.6|174680.3|193
1757529900000|2025-09-10 18:45:00|174814.3|174684.3|174834.5|174704.5|174849.3|174750.7|174800.7|174684.3|162
1757530200000|2025-09-10 18:50:00|174840|174710|174842.7|174712.7|174844.9|174732.9|174801.3|174691.3|76
1757530500000|2025-09-10 18:55:00|174837.2|174707.2|174823.2|174693.2|174858.1|174762.2|174807.8|174677.8|89
1757530800000|2025-09-10 19:00:00|174816.2|174686.2|174871.5|174741.5|174881.2|174751.2|174806.9|174676.9|137
1757531100000|2025-09-10 19:05:00|174867.5|174737.5|174889|174759|174958.4|174828.4|174867.5|174737.5|94
1757531400000|2025-09-10 19:10:00|174885.4|174755.4|174955.2|174825.2|174957.3|174827.3|174877.5|174747.5|89
1757531700000|2025-09-10 19:15:00|174952.2|174822.2|174954.7|174824.7|174963.9|174833.9|174946.4|174816.4|79
1757532000000|2025-09-10 19:20:00|174955.7|174825.7|174980|174850|174991.7|174861.7|174915.1|174824.7|91
1757532300000|2025-09-10 19:25:00|174978.4|174848.4|174974.5|174844.5|174978.4|174848.4|174954.7|174824.7|56
1757532600000|2025-09-10 19:30:00|174970.2|174840.2|174981.1|174851.1|175002.2|174872.2|174966.5|174836.5|126
1757532900000|2025-09-10 19:35:00|174982.5|174852.5|174992.2|174862.2|174998.2|174875|174959.5|174844.7|97
1757533200000|2025-09-10 19:40:00|174991.6|174861.6|174962.8|174832.8|174998.2|174868.2|174954.7|174824.7|155
1757533500000|2025-09-10 19:45:00|174964.3|174834.3|174916.6|174786.6|174973|174843|174912.5|174782.5|59
1757533800000|2025-09-10 19:50:00|174913.4|174783.4|174900.9|174770.9|174924.5|174794.5|174869.6|174739.6|81
1757534100000|2025-09-10 19:55:00|174893.8|174763.8|174896.6|174766.6|174910|174780|174878.2|174748.2|78
1757534400000|2025-09-10 20:00:00|174896|174766|174893.4|174763.4|174901.2|174771.2|174891.1|174761.1|25
1757534700000|2025-09-10 20:05:00|174892.6|174762.6|174901.7|174771.7|174905.6|174790.7|174876.7|174752.5|45
1757535000000|2025-09-10 20:10:00|174902.7|174772.7|174899.5|174769.5|174911.9|174781.9|174895.8|174765.8|56
1757535300000|2025-09-10 20:15:00|174906.7|174776.7|174892.8|174762.8|174907.3|174777.3|174883.8|174753.8|29
1757535600000|2025-09-10 20:20:00|174892.4|174762.4|174913.3|174783.3|174935.2|174805.2|174883.8|174753.8|47
1757535900000|2025-09-10 20:25:00|174926.3|174796.3|174890.3|174760.3|174926.3|174796.3|174884.1|174754.1|82
1757536200000|2025-09-10 20:30:00|174888.4|174758.4|174889.9|174759.9|174892|174762|174850.5|174720.5|47
1757536500000|2025-09-10 20:35:00|174891.7|174761.7|174888.6|174758.6|174899.8|174769.8|174873.1|174743.1|45
1757536800000|2025-09-10 20:40:00|174883.5|174753.5|174869.2|174739.2|174883.9|174753.9|174853.8|174723.8|427
1757537100000|2025-09-10 20:45:00|174866.8|174736.8|174864.1|174644.2|174883|174753|174780.4|174614|65
1757537400000|2025-09-10 20:50:00|174854.7|174634.8|174882|174649.6|174940.1|174663|174840.9|174595.8|232
1757537700000|2025-09-10 20:55:00|174853|174635.2|175016.3|174674.3|175036.5|174728|174848.5|174608.4|86
1757538000000|2025-09-10 21:00:00|175025|174683|175025|174683|175025|174683|175025|174683|1
1757538300000|2025-09-10 21:05:00|175177.2|174835.2|175177.2|174835.2|175177.2|174835.2|175177.2|174835.2|1
1757541600000|2025-09-10 22:00:00|174809.7|174467.7|175022.2|174680.2|175078.5|174736.5|174809.7|174467.7|94
1757541900000|2025-09-10 22:05:00|175020.8|174678.8|174971|174629|175030|174688|174971|174629|40
1757542200000|2025-09-10 22:10:00|175030.5|174688.5|175001.2|174659.2|175031.5|174689.5|174971|174629|25
1757542500000|2025-09-10 22:15:00|175026.5|174684.5|175001.5|174659.5|175034.5|174692.5|175001.2|174659.2|17
1757542800000|2025-09-10 22:20:00|175030.7|174688.7|175002.2|174660.2|175030.7|174688.7|174971|174629|21
1757543100000|2025-09-10 22:25:00|175027.1|174685.1|174987.1|174645.1|175030.5|174688.5|174969.5|174627.5|23
1757543400000|2025-09-10 22:30:00|174971|174629|174969.5|174627.5|175066|174724|174967.5|174625.5|69
1757543700000|2025-09-10 22:35:00|174989.4|174647.4|174998.2|174656.2|175060.5|174718.5|174971|174629|32
1757544000000|2025-09-10 22:40:00|175070.2|174728.2|174963.5|174621.5|175070.2|174728.2|174963|174621|104
1757544300000|2025-09-10 22:45:00|174971|174629|174978|174636|174995.7|174653.7|174958.5|174616.5|136
1757544600000|2025-09-10 22:50:00|174977.8|174635.8|174971|174629|175060.5|174718.5|174962|174620|44
1757544900000|2025-09-10 22:55:00|174963.5|174621.5|174995.6|174653.6|175058.7|174716.7|174951.5|174609.5|53
1757545200000|2025-09-10 23:00:00|175007|174665|175048.6|174830.8|175122.6|174841.7|174982|174653.6|35
1757545500000|2025-09-10 23:05:00|175118|174776|175044.8|174827|175118.4|174830.6|175044.7|174770.4|22
1757545800000|2025-09-10 23:10:00|175115.1|174773.1|175098.9|174794.5|175119|174827|175042.7|174771.1|17
1757546100000|2025-09-10 23:15:00|175041.2|174823.4|175040.5|174828.1|175098.9|174869.4|174999.4|174772.2|27
1757546400000|2025-09-10 23:20:00|175054.6|174814|175057.1|174828.3|175057.1|174885.9|174991.6|174814|56
1757546700000|2025-09-10 23:25:00|175057|174828.4|175043.3|174825.5|175063.7|174834.3|175043.3|174805.9|19
1757547000000|2025-09-10 23:30:00|175085.9|174806.4|175090.4|174811.6|175090.4|174827.4|175041.9|174790.6|18
1757547300000|2025-09-10 23:35:00|175086.9|174810.7|175030.6|174812.8|175097.3|174836.4|175019.9|174758.5|38
1757547600000|2025-09-10 23:40:00|175076.1|174757.7|175082.3|174828.6|175087.8|174845.2|175029|174757.7|21
1757547900000|2025-09-10 23:45:00|175082|174828.8|175029.1|174817.8|175083.7|174837|175016|174788.9|41
1757548200000|2025-09-10 23:50:00|175029.2|174803.8|175032.5|174818.8|175036.3|174866.1|174977.5|174789.6|55
1757548500000|2025-09-10 23:55:00|175032.4|174823.3|174967.3|174837.3|175036.9|174852.5|174960.4|174793.2|24
1757548800000|2025-09-11 00:00:00|174964.9|174834.9|174954.8|174824.8|174983|174853|174946|174816|42
1757549100000|2025-09-11 00:05:00|174960.7|174830.7|174957.6|174827.6|174963|174833|174946.7|174816.7|108
1757549400000|2025-09-11 00:10:00|174950.8|174820.8|174957|174827|174961.4|174831.4|174947.2|174817.2|78
1757549700000|2025-09-11 00:15:00|174951.4|174821.4|174967.4|174837.4|174976.4|174846.4|174951.4|174821.4|32
1757550000000|2025-09-11 00:20:00|174962.5|174832.5|174968.8|174838.8|174979.1|174849.1|174961.3|174831.3|33
1757550300000|2025-09-11 00:25:00|174962.7|174832.7|174961|174831|174983.3|174853.3|174958.5|174828.5|44
1757550600000|2025-09-11 00:30:00|174966.8|174836.8|174963|174833|174973.6|174843.6|174954.6|174824.6|113
1757550900000|2025-09-11 00:35:00|174972.9|174842.9|174963|174833|174985.5|174855.5|174963|174833|20
1757551200000|2025-09-11 00:40:00|174973.6|174843.6|174976.4|174846.4|174988.8|174858.8|174963|174833|21
1757551500000|2025-09-11 00:45:00|174966|174836|174962.5|174832.5|174976.3|174846.3|174959.5|174829.5|17
1757551800000|2025-09-11 00:50:00|174965.8|174835.8|174966.2|174836.2|174986|174856|174952.5|174822.5|73
1757552100000|2025-09-11 00:55:00|174969.8|174839.8|175010.3|174880.3|175017.6|174887.6|174965|174835|53
1757552400000|2025-09-11 01:00:00|175006|174876|175020.5|174890.5|175065.7|174935.7|175006|174876|77
1757552700000|2025-09-11 01:05:00|175025.8|174895.8|175034.8|174904.8|175039|174909|175012.9|174882.9|86
1757553000000|2025-09-11 01:10:00|175032.8|174902.8|175030.6|174900.6|175035.1|174905.1|175013.5|174883.5|89
1757553300000|2025-09-11 01:15:00|175034.3|174904.3|175019|174889|175034.3|174904.3|174988.6|174858.6|94
1757553600000|2025-09-11 01:20:00|175021.8|174891.8|174973.5|174843.5|175023.4|174893.4|174973.5|174843.5|83
1757553900000|2025-09-11 01:25:00|174969.3|174839.3|174970.8|174840.8|174981.8|174851.8|174963|174833|67
1757554200000|2025-09-11 01:30:00|174965.3|174835.3|174937.5|174807.5|174965.3|174835.3|174929|174799|36
1757554500000|2025-09-11 01:35:00|174940.5|174810.5|174941.5|174811.5|174954.5|174824.5|174936.7|174806.7|33
1757554800000|2025-09-11 01:40:00|174941.3|174811.3|174927.3|174797.3|174941.5|174811.5|174921.4|174791.4|18
1757555100000|2025-09-11 01:45:00|174939|174809|174933.9|174803.9|174947|174817|174918.4|174788.4|31
1757555400000|2025-09-11 01:50:00|174940|174810|174930.5|174800.5|174951.7|174821.7|174919.4|174789.4|39
1757555700000|2025-09-11 01:55:00|174926.5|174796.5|174930.1|174800.1|174942|174812|174922.9|174792.9|23
1757556000000|2025-09-11 02:00:00|174925.1|174795.1|174981.9|174851.9|175001.9|174871.9|174919.2|174789.2|38
1757556300000|2025-09-11 02:05:00|174995.2|174865.2|174977.5|174847.5|175004.9|174874.9|174977.5|174847.5|30
1757556600000|2025-09-11 02:10:00|174979|174849|174981.2|174851.2|175024|174894|174977.5|174847.5|29
1757556900000|2025-09-11 02:15:00|174994.1|174864.1|175030.4|174900.4|175032.5|174902.5|174983.1|174853.1|31
1757557200000|2025-09-11 02:20:00|175048.8|174918.8|175012.2|174882.2|175048.8|174924.8|175004|174874|73
1757557500000|2025-09-11 02:25:00|175012|174882|175014.7|174884.7|175019.4|174889.4|175006.3|174876.3|27
1757557800000|2025-09-11 02:30:00|175014.6|174884.6|175019.4|174889.4|175025.6|174895.6|175007.2|174877.2|43
1757558100000|2025-09-11 02:35:00|175024.7|174894.7|175017.3|174887.3|175031.4|174901.4|174994.7|174864.7|68
1757558400000|2025-09-11 02:40:00|175014.4|174884.4|174984.2|174854.2|175026.2|174896.2|174983.5|174853.5|73
1757558700000|2025-09-11 02:45:00|174991.2|174861.2|174980.8|174850.8|174996.3|174866.3|174965|174835|77
1757559000000|2025-09-11 02:50:00|174976.4|174846.4|174987.7|174857.7|174996.6|174866.6|174971.5|174841.5|71
1757559300000|2025-09-11 02:55:00|174992.1|174862.1|174986.8|174856.8|175005.4|174875.4|174982.4|174852.4|44
1757559600000|2025-09-11 03:00:00|174994.6|174864.6|174957.1|174827.1|174995.3|174865.3|174948.3|174818.3|96
1757559900000|2025-09-11 03:05:00|174956.9|174826.9|174968.2|174838.2|174971.6|174841.6|174952|174822|32
1757560200000|2025-09-11 03:10:00|174964.5|174834.5|174964.5|174834.5|174972.5|174842.5|174942.7|174812.7|34
1757560500000|2025-09-11 03:15:00|174965.1|174835.1|174968|174838|174979.7|174849.7|174964.9|174834.9|15
1757560800000|2025-09-11 03:20:00|174968.3|174838.3|174980|174850|174981.2|174851.2|174959|174829|49
1757561100000|2025-09-11 03:25:00|174971.4|174841.4|174929.4|174799.4|174982|174852|174929.4|174799.4|33
1757561400000|2025-09-11 03:30:00|174937.8|174807.8|174939.8|174809.8|174951.5|174821.5|174932.2|174802.2|61
1757561700000|2025-09-11 03:35:00|174940.8|174810.8|174940.5|174810.5|174990.1|174811.3|174932.9|174767.6|28
1757562000000|2025-09-11 03:40:00|174935.4|174805.4|174975|174845|174984.6|174848.9|174935.4|174766.7|20
1757562300000|2025-09-11 03:45:00|174979.4|174849.4|174966.5|174836.5|174980.9|174850.9|174966.5|174836.5|20
1757562600000|2025-09-11 03:50:00|174976|174846|175002.1|174872.1|175028.9|174877.7|174965|174808.7|40
1757562900000|2025-09-11 03:55:00|175010.7|174880.7|174998.1|174868.1|175010.7|174880.7|174984|174854|24
1757563200000|2025-09-11 04:00:00|174989.5|174859.5|174999.4|174869.4|175010.6|174880.6|174984.5|174854.5|37
1757563500000|2025-09-11 04:05:00|175003.4|174873.4|174996.7|174866.7|175005.3|174875.3|174987.5|174857.5|20
1757563800000|2025-09-11 04:10:00|174987.5|174857.5|175000.8|174870.8|175008.4|174878.4|174977.5|174847.5|23
1757564100000|2025-09-11 04:15:00|175004|174874|175004|174874|175014.3|174884.3|174999.5|174869.5|13
1757564400000|2025-09-11 04:20:00|175004.7|174874.7|175001.4|174871.4|175011.5|174881.5|174998.2|174868.2|17
1757564700000|2025-09-11 04:25:00|175004|174874|174991.8|174861.8|175004|174874|174980.6|174850.6|32
1757565000000|2025-09-11 04:30:00|174994.9|174864.9|175001.9|174871.9|175003.1|174912.6|174975.6|174848.7|31
1757565300000|2025-09-11 04:35:00|175004|174874|174998.7|174868.7|175004.2|174874.2|174996.5|174866.5|32
1757565600000|2025-09-11 04:40:00|175004|174874|175000.8|174870.8|175004|174874|174984.3|174854.3|15
1757565900000|2025-09-11 04:45:00|174989.6|174859.6|175001.6|174871.6|175005.3|174875.3|174989.6|174859.6|25
1757566200000|2025-09-11 04:50:00|174997.1|174867.1|175000.8|174870.8|175004.4|174874.4|174986.4|174856.4|32
1757566500000|2025-09-11 04:55:00|174997.3|174867.3|174923.9|174793.9|174997.3|174875.6|174910.3|174780.3|53
1757566800000|2025-09-11 05:00:00|174929.3|174799.3|174929.5|174799.5|174929.5|174826|174894.2|174790.9|45
1757567100000|2025-09-11 05:05:00|174900|174810|174963.2|174833.2|174972|174842|174900|174786.2|25
1757567400000|2025-09-11 05:10:00|174964.8|174834.8|174989.4|174859.4|175000.9|174870.9|174946.2|174833|53
1757567700000|2025-09-11 05:15:00|174988.2|174858.2|175019.3|174889.3|175019.7|174889.7|174983.3|174853.3|50
1757568000000|2025-09-11 05:20:00|175014.8|174884.8|175009.4|174879.4|175019.6|174900.7|174988.7|174858.7|59
1757568300000|2025-09-11 05:25:00|175004|174874|174993.7|174903.7|175025.1|174907.1|174974.6|174868.8|67
1757568600000|2025-09-11 05:30:00|174995.2|174905.2|175041|174911|175065.3|174946.6|174995.1|174905.1|310
1757568900000|2025-09-11 05:35:00|175040.2|174910.2|175074.5|174944.5|175074.5|174944.5|175037.1|174907.1|133
1757569200000|2025-09-11 05:40:00|175065.1|174935.1|175112.7|174982.7|175112.9|174982.9|175043.9|174928.2|48
1757569500000|2025-09-11 05:45:00|175115.6|174985.6|175124.1|174994.1|175133.1|175013.5|175049.5|174959.5|82
1757569800000|2025-09-11 05:50:00|175123.8|174993.8|175141.3|175011.3|175158|175035.6|175103.1|174993.8|75
1757570100000|2025-09-11 05:55:00|175142.3|175012.3|175201.7|175071.7|175208.8|175078.8|175142.3|175012.3|172
1757570400000|2025-09-11 06:00:00|175203.2|175073.2|175177.6|175087.6|175229.3|175139.3|175131.3|175041.3|271
1757570700000|2025-09-11 06:05:00|175173.8|175083.8|175037.4|174947.4|175188.1|175098.1|175037.4|174947.4|378
1757571000000|2025-09-11 06:10:00|175038.1|174948.1|175224.2|175134.2|175314.3|175216|175008|174918|432
1757571300000|2025-09-11 06:15:00|175224.6|175134.6|175250.6|175120.6|175319.3|175229.3|175215.7|175117.8|290
1757571600000|2025-09-11 06:20:00|175248.8|175118.8|175151.5|175061.5|175251.6|175150.1|175083.9|174993.9|277
1757571900000|2025-09-11 06:25:00|175148|175058|175146|175056|175177.5|175069.9|175130.4|175032.9|247
1757572200000|2025-09-11 06:30:00|175147.5|175057.5|175244.1|175154.1|175279.1|175189.1|175144.4|175054.4|388
1757572500000|2025-09-11 06:35:00|175243.2|175153.2|175235.1|175145.1|175350.4|175260.4|175182.1|175092.1|433
1757572800000|2025-09-11 06:40:00|175236.6|175146.6|175156.9|175066.9|175237.7|175147.7|175125|175035|339
1757573100000|2025-09-11 06:45:00|175156.8|175066.8|175178.7|175088.7|175186.8|175096.8|175133.3|175043.3|155
1757573400000|2025-09-11 06:50:00|175179.7|175089.7|175146.1|175056.1|175188.4|175098.4|175107.8|175017.8|214
1757573700000|2025-09-11 06:55:00|175148.6|175058.6|175220.3|175130.3|175288.4|175189.1|175148.6|175058.6|618
1757574000000|2025-09-11 07:00:00|175222.6|175132.6|175467.2|175337.2|175489.5|175394.6|175203|175073.9|648
1757574300000|2025-09-11 07:05:00|175470.7|175340.7|175431.3|175341.3|175506.7|175416.5|175332.4|175242.4|436
1757574600000|2025-09-11 07:10:00|175434.2|175344.2|175339.7|175249.7|175446.1|175356.1|175297.8|175207.8|436
1757574900000|2025-09-11 07:15:00|175334|175244|175404.5|175314.5|175458.6|175359.6|175293.6|175194.1|491
1757575200000|2025-09-11 07:20:00|175405.4|175315.4|175355.2|175265.2|175532.8|175425.3|175345.1|175255.1|374
1757575500000|2025-09-11 07:25:00|175357.6|175267.6|175496.9|175406.9|175497.3|175407.3|175345.5|175255.5|502
1757575800000|2025-09-11 07:30:00|175490.8|175400.8|175475.2|175345.2|175525.6|175414.5|175437.6|175342.4|301
1757576100000|2025-09-11 07:35:00|175482.1|175352.1|175394.7|175304.7|175482.1|175369.1|175345.1|175255.1|288
1757576400000|2025-09-11 07:40:00|175393.7|175303.7|175387.4|175297.4|175419.7|175320|175351.1|175261.1|372
1757576700000|2025-09-11 07:45:00|175387.6|175297.6|175381.1|175291.1|175455.2|175365.2|175367.7|175277.7|371
1757577000000|2025-09-11 07:50:00|175381.5|175291.5|175458.6|175328.6|175464.4|175356.7|175354.6|175264.6|353
1757577300000|2025-09-11 07:55:00|175460.6|175330.6|175440.1|175350.1|175494.9|175372.7|175416.1|175309.2|312
1757577600000|2025-09-11 08:00:00|175439.7|175349.7|175462.9|175372.9|175510.6|175420.6|175417.5|175327.5|351
1757577900000|2025-09-11 08:05:00|175463.6|175373.6|175492.6|175402.6|175499.7|175409.7|175423.3|175333.3|411
1757578200000|2025-09-11 08:10:00|175491.9|175401.9|175508.5|175418.5|175521.5|175431.5|175486.9|175396.9|250
1757578500000|2025-09-11 08:15:00|175506|175416|175446.5|175356.5|175513.9|175423.9|175412|175309.4|379
1757578800000|2025-09-11 08:20:00|175444|175354|175379.5|175289.5|175451.9|175361.9|175345.3|175255.3|362
1757579100000|2025-09-11 08:25:00|175380.2|175290.2|175391.4|175301.4|175422.2|175316.7|175365.4|175267.7|372
1757579400000|2025-09-11 08:30:00|175391.9|175301.9|175401.9|175311.9|175418.5|175328.5|175337.7|175247.7|584
1757579700000|2025-09-11 08:35:00|175403|175313|175373|175283|175412.2|175322.2|175348.1|175258.1|467
1757580000000|2025-09-11 08:40:00|175368.6|175278.6|175354.6|175264.6|175425.7|175335.7|175322|175232|404
1757580300000|2025-09-11 08:45:00|175357|175267|175313.7|175223.7|175382.9|175292.9|175307.2|175217.2|453
1757580600000|2025-09-11 08:50:00|175311.6|175221.6|175366.3|175276.3|175383.4|175293.4|175293.6|175203.6|387
1757580900000|2025-09-11 08:55:00|175365.4|175275.4|175404.6|175314.6|175439.2|175349.2|175341.1|175240.8|531
1757581200000|2025-09-11 09:00:00|175406.4|175316.4|175530.5|175440.5|175530.5|175440.5|175382.2|175277.1|438
1757581500000|2025-09-11 09:05:00|175533.8|175443.8|175581.9|175491.9|175597.4|175507.4|175528.9|175438.9|274
1757581800000|2025-09-11 09:10:00|175583.3|175493.3|175493.6|175403.6|175591.8|175501.8|175445.2|175355.2|521
1757582100000|2025-09-11 09:15:00|175503.5|175413.5|175557.8|175467.8|175573.2|175483.2|175496.5|175406.5|246
1757582400000|2025-09-11 09:20:00|175559.4|175469.4|175565.1|175475.1|175587.3|175497.3|175524.8|175434.8|361
1757582700000|2025-09-11 09:25:00|175565.6|175475.6|175577.3|175487.3|175597.9|175507.9|175561.1|175471.1|222
1757583000000|2025-09-11 09:30:00|175577.9|175487.9|175615.8|175525.8|175615.8|175525.8|175505.1|175415.1|275
1757583300000|2025-09-11 09:35:00|175622.5|175532.5|175647.7|175557.7|175667|175577|175604|175514|268
1757583600000|2025-09-11 09:40:00|175647.8|175557.8|175573.2|175483.2|175708.9|175608.7|175482|175370.4|533
1757583900000|2025-09-11 09:45:00|175578.8|175488.8|175485.9|175395.9|175630.9|175540.9|175472.4|175366.6|684
1757584200000|2025-09-11 09:50:00|175488|175398|175516.1|175426.1|175526.8|175436.8|175467.1|175376.7|452
1757584500000|2025-09-11 09:55:00|175513.2|175423.2|175535.4|175445.4|175554.6|175464.6|175487.2|175397.2|711
1757584800000|2025-09-11 10:00:00|175533.3|175443.3|175537.7|175447.7|175565.2|175475.2|175508.3|175418.3|524
1757585100000|2025-09-11 10:05:00|175525.8|175435.8|175521.7|175431.7|175563.9|175473.9|175516.2|175426.2|253
1757585400000|2025-09-11 10:10:00|175522.8|175432.8|175481.6|175391.6|175550.8|175460.8|175479.7|175389.7|257
1757585700000|2025-09-11 10:15:00|175485.4|175395.4|175453.8|175363.8|175491.5|175401.5|175432.6|175342.6|303
1757586000000|2025-09-11 10:20:00|175455.7|175365.7|175488.8|175398.8|175513.5|175423.5|175450.4|175360.4|238
1757586300000|2025-09-11 10:25:00|175487.9|175397.9|175487.4|175397.4|175533.4|175425.8|175472.6|175371.9|365
1757586600000|2025-09-11 10:30:00|175482.9|175392.9|175492.7|175402.7|175533.3|175443.3|175470.3|175380.3|292
1757586900000|2025-09-11 10:35:00|175494|175404|175477.1|175387.1|175515.3|175425.3|175459.2|175369.2|299
1757587200000|2025-09-11 10:40:00|175477.5|175387.5|175410|175320|175477.5|175387.5|175410|175309.2|485
1757587500000|2025-09-11 10:45:00|175409.6|175319.6|175466.9|175376.9|175482.4|175392.4|175401.9|175311.9|341
1757587800000|2025-09-11 10:50:00|175465.2|175375.2|175493.2|175403.2|175518.2|175428.2|175465.2|175375.2|329
1757588100000|2025-09-11 10:55:00|175484.6|175394.6|175469.1|175379.1|175503.1|175413.1|175429.3|175325|741
1757588400000|2025-09-11 11:00:00|175471.5|175381.5|175418|175328|175494|175381.5|175399.2|175309.2|379
1757588700000|2025-09-11 11:05:00|175408.5|175318.5|175356.6|175266.6|175432.1|175342.1|175348.8|175258.8|234
1757589000000|2025-09-11 11:10:00|175353.5|175263.5|175289.6|175199.6|175372.6|175282.6|175285.5|175195.5|306
1757589300000|2025-09-11 11:15:00|175290.2|175200.2|175271.7|175181.7|175332.7|175242.7|175271.7|175181.7|116
1757589600000|2025-09-11 11:20:00|175269.7|175179.7|175339.9|175249.9|175341.2|175251.2|175267.6|175177.6|90
1757589900000|2025-09-11 11:25:00|175341.5|175251.5|175345.6|175255.6|175352.4|175262.4|175308.4|175218.4|592
1757590200000|2025-09-11 11:30:00|175345.5|175255.5|175319.5|175229.5|175357.6|175267.6|175317.7|175227.7|277
1757590500000|2025-09-11 11:35:00|175319.7|175229.7|175416.5|175326.5|175442.3|175352.3|175317.2|175227.2|419
1757590800000|2025-09-11 11:40:00|175408.1|175318.1|175429.7|175299.7|175437.9|175341.2|175369.8|175278.1|358
1757591100000|2025-09-11 11:45:00|175426.4|175296.4|175370.8|175280.8|175426.9|175302.8|175356|175266|186
1757591400000|2025-09-11 11:50:00|175370.1|175280.1|175336.3|175246.3|175372.3|175282.3|175283.5|175193.5|422
1757591700000|2025-09-11 11:55:00|175343.7|175253.7|175375.3|175285.3|175437|175347|175323.6|175233.6|492
1757592000000|2025-09-11 12:00:00|175351.5|175261.5|175416.5|175326.5|175446.8|175331.7|175275.4|175174.1|640
1757592300000|2025-09-11 12:05:00|175415.8|175325.8|175500.6|175410.6|175517.8|175427.8|175398.5|175305.7|531
1757592600000|2025-09-11 12:10:00|175499.4|175409.4|175485.4|175355.4|175526.6|175436.6|175418.7|175328.7|310
1757592900000|2025-09-11 12:15:00|175476.9|175346.9|175525.8|175435.8|175549.5|175459.5|175461.1|175331.1|434
1757593200000|2025-09-11 12:20:00|175544.8|175414.8|175342.4|175252.4|175555.4|175436.1|175303.6|175183.7|436
1757593500000|2025-09-11 12:25:00|175346.3|175256.3|175304.7|174962.7|175351.3|175256.3|175146.5|174962.7|373
1757593800000|2025-09-11 12:30:00|175306.4|174964.4|174872.3|174742.3|175525.7|175287.5|174731.4|174601.4|706
1757594100000|2025-09-11 12:35:00|174890.1|174760.1|174789|174699|174890.1|174778|174578|174476.8|831
1757594400000|2025-09-11 12:40:00|174787.7|174697.7|174838.4|174748.4|175065|174935|174699.3|174609.3|856
1757594700000|2025-09-11 12:45:00|174837.3|174747.3|174860.2|174730.2|175007.3|174897.3|174777.8|174655.5|696
1757595000000|2025-09-11 12:50:00|174860.8|174730.8|174761.3|174671.3|174921|174806.2|174731|174641|776
1757595300000|2025-09-11 12:55:00|174764|174674|174622.3|174532.3|174789.4|174699.4|174606.9|174501.3|742
1757595600000|2025-09-11 13:00:00|174614.7|174524.7|174508.2|174418.2|174619|174529|174456.2|174366.2|554
1757595900000|2025-09-11 13:05:00|174515.1|174425.1|174581.2|174491.2|174604.3|174500.1|174482.8|174376.2|709
1757596200000|2025-09-11 13:10:00|174582.7|174492.7|174631.6|174501.6|174737.8|174624.2|174582.3|174492.3|558
1757596500000|2025-09-11 13:15:00|174621.3|174491.3|174657.7|174567.7|174736.5|174646.5|174606.5|174476.5|526
1757596800000|2025-09-11 13:20:00|174651.5|174561.5|174667.8|174577.8|174806.7|174697.3|174650.1|174542|553
1757597100000|2025-09-11 13:25:00|174665.9|174575.9|174637.1|174547.1|174713.7|174620.8|174626.5|174536.5|571
1757597400000|2025-09-11 13:30:00|174635.4|174545.4|174599.7|174509.7|174674.5|174584.5|174589.9|174485.9|475
1757597700000|2025-09-11 13:35:00|174609.7|174519.7|174567.9|174437.9|174685.5|174569.4|174541.1|174434.8|435
1757598000000|2025-09-11 13:40:00|174566.3|174436.3|174526.1|174396.1|174574.3|174457.2|174481.6|174371.7|427
1757598300000|2025-09-11 13:45:00|174527.8|174397.8|174430.2|174340.2|174540.6|174425|174384.7|174294.7|502
1757598600000|2025-09-11 13:50:00|174433.9|174343.9|174424.3|174334.3|174515.6|174415.6|174404.3|174314.3|541
1757598900000|2025-09-11 13:55:00|174420.1|174330.1|174259.1|174169.1|174455.8|174347|174140.8|174050.8|521
1757599200000|2025-09-11 14:00:00|174250.7|174160.7|174275.5|174185.5|174325.7|174235.7|174218.7|174128.7|304
1757599500000|2025-09-11 14:05:00|174267.7|174177.7|174241.2|174111.2|174291.4|174184.9|174181.8|174084.7|386
1757599800000|2025-09-11 14:10:00|174249.7|174119.7|174244.8|174154.8|174298.2|174201|174202.7|174098.6|535
1757600100000|2025-09-11 14:15:00|174238.6|174148.6|174173.8|174043.8|174259.2|174169.2|174139.6|174031.7|662
1757600400000|2025-09-11 14:20:00|174174.5|174044.5|174207.9|174117.9|174233.6|174143.6|174163.8|174042.9|528
1757600700000|2025-09-11 14:25:00|174206.9|174116.9|174329|174239|174352.6|174262.6|174198.4|174108.4|637
1757601000000|2025-09-11 14:30:00|174333|174243|174199.7|174109.7|174334|174244|174187.2|174097.2|615
1757601300000|2025-09-11 14:35:00|174192.9|174102.9|174178.5|174088.5|174219.7|174129.7|174174.2|174084.2|254
1757601600000|2025-09-11 14:40:00|174180.1|174090.1|174194.8|174104.8|174221.9|174131.9|174179.7|174089.7|189
1757601900000|2025-09-11 14:45:00|174192.8|174102.8|174197|174107|174214.4|174124.4|174145.7|174055.7|541
1757602200000|2025-09-11 14:50:00|174191.4|174101.4|174304|174214|174304|174214|174162.5|174072.5|292
1757602500000|2025-09-11 14:55:00|174306.6|174216.6|174259.9|174169.9|174341.9|174251.9|174214.2|174124.2|269
1757602800000|2025-09-11 15:00:00|174256.6|174166.6|174355.6|174265.6|174361|174271|174220|174130|369
1757603100000|2025-09-11 15:05:00|174355.9|174265.9|174315.4|174225.4|174369.7|174279.7|174265.2|174175.2|293
1757603400000|2025-09-11 15:10:00|174312.9|174222.9|174295.6|174205.6|174323.7|174233.7|174270|174180|242
1757603700000|2025-09-11 15:15:00|174293.7|174203.7|174139.9|174049.9|174297.6|174207.6|174132.5|174003.6|373
1757604000000|2025-09-11 15:20:00|174158.3|174028.3|174095|174005|174158.3|174044.5|174080|173973.2|243
1757604300000|2025-09-11 15:25:00|174090.9|174000.9|174117.9|174027.9|174140.1|174032.5|174048.1|173958.1|436
1757604600000|2025-09-11 15:30:00|174117.1|174027.1|173966.4|173836.4|174130.9|174040.9|173910.9|173813.9|589
1757604900000|2025-09-11 15:35:00|173958.9|173828.9|174038.9|173908.9|174081.1|173951.1|173909.4|173803|430
1757605200000|2025-09-11 15:40:00|174035.9|173905.9|173978.3|173848.3|174055.3|173965.3|173925.9|173808.8|573
1757605500000|2025-09-11 15:45:00|173961.2|173831.2|173989.1|173899.1|174012.1|173922.1|173961.2|173831.2|260
1757605800000|2025-09-11 15:50:00|173987|173897|174017.5|173887.5|174018.6|173902.9|173961.8|173862.8|262
1757606100000|2025-09-11 15:55:00|174005.4|173875.4|173974.8|173884.8|174023|173916.3|173952.6|173849.3|573
1757606400000|2025-09-11 16:00:00|173973.7|173883.7|173914.5|173784.5|174004.7|173896.9|173904.5|173774.5|554
1757606700000|2025-09-11 16:05:00|173909.5|173779.5|173875.1|173745.1|173949.3|173819.3|173799.1|173699.5|335
1757607000000|2025-09-11 16:10:00|173874.4|173744.4|173855.5|173725.5|173900|173770|173843.6|173713.6|368
1757607300000|2025-09-11 16:15:00|173850.5|173720.5|173797.9|173667.9|173867.7|173737.7|173795|173665|225
1757607600000|2025-09-11 16:20:00|173803.8|173673.8|173830.7|173700.7|173866.8|173736.8|173778.4|173667.5|381
1757607900000|2025-09-11 16:25:00|173840.2|173710.2|173876.7|173746.7|173900.7|173770.7|173830.5|173700.5|418
1757608200000|2025-09-11 16:30:00|173874.2|173744.2|173871.6|173741.6|173878.2|173748.2|173852.6|173722.6|751
1757608500000|2025-09-11 16:35:00|173866.7|173736.7|173860.8|173730.8|173871.8|173741.8|173816.6|173686.6|542
1757608800000|2025-09-11 16:40:00|173858|173728|173868.8|173738.8|173933.5|173803.5|173848.7|173718.7|370
1757609100000|2025-09-11 16:45:00|173870.4|173740.4|174000.1|173870.1|174014.1|173884.1|173860|173730|397
1757609400000|2025-09-11 16:50:00|173997.4|173867.4|174027.3|173897.3|174034.1|173904.1|173997.4|173867.4|221
1757609700000|2025-09-11 16:55:00|174028|173898|173916.2|173786.2|174061.4|173971.4|173890.6|173773.5|404
1757610000000|2025-09-11 17:00:00|173918.1|173788.1|173949.4|173819.4|174016|173904.4|173896.7|173781.4|658
1757610300000|2025-09-11 17:05:00|173947.3|173817.3|173802.5|173672.5|173947.3|173817.3|173770|173665|280
1757610600000|2025-09-11 17:10:00|173796.9|173666.9|173801.9|173671.9|173805.5|173705|173782.5|173658.6|176
1757610900000|2025-09-11 17:15:00|173799.7|173669.7|173730|173640|173812.7|173682.7|173725|173606.2|87
1757611200000|2025-09-11 17:20:00|173726.3|173636.3|173660.9|173530.9|173754.1|173653.5|173653.1|173523.1|172
1757611500000|2025-09-11 17:25:00|173660|173530|173699.7|173569.7|173709.6|173588.1|173605.2|173515.2|332
1757611800000|2025-09-11 17:30:00|173691|173561|173664|173534|173704|173574|173644|173529.7|267
1757612100000|2025-09-11 17:35:00|173665.4|173535.4|173737.7|173607.7|173753.6|173623.6|173649.9|173530.6|152
1757612400000|2025-09-11 17:40:00|173738.7|173608.7|173751.1|173621.1|173752.8|173622.8|173723.9|173593.9|308
1757612700000|2025-09-11 17:45:00|173745.6|173655.6|173699.7|173569.7|173765.8|173655.6|173622.5|173518.8|231
1757613000000|2025-09-11 17:50:00|173698.9|173568.9|173747.7|173617.7|173753.1|173623.1|173695.6|173568.9|139
1757613300000|2025-09-11 17:55:00|173744.4|173614.4|173786.6|173656.6|173809.9|173705.2|173723.1|173593.1|317
1757613600000|2025-09-11 18:00:00|173805.9|173675.9|173752|173622|173850.1|173734.7|173726.6|173596.6|552
1757613900000|2025-09-11 18:05:00|173747.1|173617.1|173701.4|173571.4|173771.2|173641.2|173695.8|173565.8|227
1757614200000|2025-09-11 18:10:00|173702.4|173572.4|173693.7|173563.7|173704.3|173574.3|173644.9|173514.9|419
1757614500000|2025-09-11 18:15:00|173685.4|173555.4|173757.4|173627.4|173764.6|173634.6|173675.6|173545.6|376
1757614800000|2025-09-11 18:20:00|173756.6|173626.6|173710.2|173580.2|173764.3|173634.3|173696.7|173566.7|457
1757615100000|2025-09-11 18:25:00|173714.6|173584.6|173688.7|173558.7|173714.6|173584.6|173663.8|173533.8|438
1757615400000|2025-09-11 18:30:00|173690.4|173560.4|173739.3|173609.3|173751.8|173621.8|173681|173551|662
1757615700000|2025-09-11 18:35:00|173740.5|173610.5|173718.5|173588.5|173749.1|173619.1|173709.3|173579.3|408
1757616000000|2025-09-11 18:40:00|173715.6|173585.6|173735|173605|173736.8|173616.1|173684.1|173574.6|491
1757616300000|2025-09-11 18:45:00|173730.1|173600.1|173671.4|173581.4|173737.7|173607.7|173664.5|173559|397
1757616600000|2025-09-11 18:50:00|173670|173580|173672.4|173542.4|173675.7|173580|173619.2|173522|265
1757616900000|2025-09-11 18:55:00|173670|173540|173697.4|173567.4|173716.7|173586.7|173655.5|173525.5|307
1757617200000|2025-09-11 19:00:00|173703.9|173573.9|173663.5|173533.5|173718.7|173588.7|173660.9|173530.9|270
1757617500000|2025-09-11 19:05:00|173658.5|173528.5|173685.3|173555.3|173687.9|173557.9|173651.8|173521.8|160
1757617800000|2025-09-11 19:10:00|173687.5|173557.5|173700|173570|173713.4|173583.4|173662.4|173532.4|228
1757618100000|2025-09-11 19:15:00|173701.7|173571.7|173693.3|173563.3|173709.2|173579.2|173684.3|173554.3|135
1757618400000|2025-09-11 19:20:00|173694.8|173564.8|173708|173578|173718|173588|173693.4|173563.4|210
1757618700000|2025-09-11 19:25:00|173706.2|173576.2|173693.2|173563.2|173748.2|173618.2|173670.7|173558.8|270
1757619000000|2025-09-11 19:30:00|173694.9|173564.9|173687.1|173557.1|173706.1|173587.2|173644.5|173514.5|317
1757619300000|2025-09-11 19:35:00|173681.9|173551.9|173688.6|173558.6|173707|173577|173663.4|173533.4|164
1757619600000|2025-09-11 19:40:00|173684.9|173554.9|173726.4|173596.4|173752.8|173622.8|173683.7|173553.7|293
1757619900000|2025-09-11 19:45:00|173727.5|173597.5|173759|173629|173759|173629|173691.6|173561.6|184
1757620200000|2025-09-11 19:50:00|173761.3|173631.3|173727.5|173597.5|173761.6|173651.3|173708.2|173578.2|109
1757620500000|2025-09-11 19:55:00|173726|173596|173718.2|173588.2|173744|173614|173687|173557|420
1757620800000|2025-09-11 20:00:00|173716.9|173586.9|173717.4|173587.4|173765.8|173635.8|173696.1|173586.5|213
1757621100000|2025-09-11 20:05:00|173719|173589|173654|173524|173719.8|173589.8|173648.2|173518.2|90
1757621400000|2025-09-11 20:10:00|173655.5|173525.5|173658.1|173528.1|173674.6|173544.6|173655.5|173525.5|47
1757621700000|2025-09-11 20:15:00|173659.3|173529.3|173643.5|173553.5|173665.3|173559.6|173638.6|173529.3|42
1757622000000|2025-09-11 20:20:00|173641.1|173551.1|173674|173544|173674.3|173560.9|173636.9|173536.5|29
1757622300000|2025-09-11 20:25:00|173674.3|173544.3|173673.6|173543.6|173674.3|173544.3|173672.2|173542.2|15
1757622600000|2025-09-11 20:30:00|173675.2|173545.2|173679.9|173549.9|173689.5|173559.5|173670.5|173540.5|21
1757622900000|2025-09-11 20:35:00|173682.7|173552.7|173700|173570|173747.7|173579.5|173681.2|173515.5|60
1757623200000|2025-09-11 20:40:00|173695.3|173565.3|173705.2|173499.8|173736.3|173571.5|173664.1|173499.8|45
1757623500000|2025-09-11 20:45:00|173676.9|173546.9|173612.4|173482.4|173696.1|173566.1|173612.4|173482.4|63
1757623800000|2025-09-11 20:50:00|173612.3|173482.3|173603.7|173473.7|173618.2|173488.2|173603.7|173473.7|31
1757624100000|2025-09-11 20:55:00|173627.5|173497.5|173855.9|173513.9|173855.9|173513.9|173618.9|173395.5|60
1757624400000|2025-09-11 21:00:00|173834.2|173511|173996|173654|173996|173654|173834.2|173511|7
1757624700000|2025-09-11 21:05:00|173981.6|173639.6|173992.1|173650.1|173995.8|173653.8|173981.6|173639.6|14
1757625000000|2025-09-11 21:10:00|173993.2|173651.2|173850.8|173508.8|173995.4|173653.4|173850.8|173508.8|40
1757625300000|2025-09-11 21:15:00|173850.9|173508.9|173838.4|173496.4|173850.9|173508.9|173834|173492|523
1757625600000|2025-09-11 21:20:00|173840.9|173498.9|173840.5|173498.5|173844.3|173502.3|173834.6|173492.6|600
1757625900000|2025-09-11 21:25:00|173840.3|173498.3|173808.1|173500.1|173841.2|173509.4|173796.6|173486.2|519
1757626200000|2025-09-11 21:30:00|173804.8|173496.8|173808.7|173500.7|173818.6|173504.9|173802.5|173494.5|10
1757626500000|2025-09-11 21:35:00|173809.1|173501.1|173809.1|173501.1|173809.1|173501.1|173809.1|173501.1|1
1757626800000|2025-09-11 21:40:00|173823.5|173481.5|173814.5|173495.6|173823.5|173495.6|173814.5|173481.5|2
1757627100000|2025-09-11 21:45:00|173810.8|173495.7|173787.9|173504.2|173811.8|173504.2|173787.9|173486.6|8
1757627400000|2025-09-11 21:50:00|173788.1|173504.3|173788.1|173504.3|173819.1|173504.3|173788.1|173477.1|3
1757627700000|2025-09-11 21:55:00|173787.9|173504.2|173787.9|173504.2|173787.9|173504.2|173787.9|173504.2|1
1757628000000|2025-09-11 22:00:00|173812.2|173470.2|173791.1|173449.1|173830.5|173488.5|173785.1|173443.1|88
1757628300000|2025-09-11 22:05:00|173792.5|173450.5|173771.3|173429.3|173822.4|173483.8|173771.3|173429.3|45
1757628600000|2025-09-11 22:10:00|173781.6|173469.3|173708.8|173462|173832|173490|173708.8|173399.4|41
1757628900000|2025-09-11 22:15:00|173708.3|173462.5|173806.1|173464.1|173842.9|173500.9|173699.5|173447.3|31
1757629200000|2025-09-11 22:20:00|173810.9|173468.9|173808.2|173466.2|173822.6|173480.6|173806.6|173464.6|18
1757629500000|2025-09-11 22:25:00|173813.7|173471.7|173806|173464|173814.8|173472.8|173804.1|173462.1|22
1757629800000|2025-09-11 22:30:00|173807.6|173465.6|173807.3|173465.3|173809.7|173467.7|173797.2|173455.2|29
1757630100000|2025-09-11 22:35:00|173807.5|173465.5|173704.4|173447.2|173812.1|173473.8|173704.4|173442.3|55
1757630400000|2025-09-11 22:40:00|173702.8|173462.9|173823.7|173481.7|173871.3|173529.3|173691.5|173405.1|36
1757630700000|2025-09-11 22:45:00|173810.8|173468.8|173806|173464|173874|173532|173785|173443|22
1757631000000|2025-09-11 22:50:00|173778.7|173436.7|173778.5|173436.5|173814|173472|173773.3|173431.3|24
1757631300000|2025-09-11 22:55:00|173778.4|173436.4|173806|173464|173806|173464|173765.3|173423.3|20
1757631600000|2025-09-11 23:00:00|173752.6|173415|173737.7|173607.7|173873.1|173631.6|173721.6|173415|52
1757631900000|2025-09-11 23:05:00|173741.3|173611.3|173747.5|173617.5|173748.3|173618.3|173737.4|173607.4|17
1757632200000|2025-09-11 23:10:00|173746.6|173616.6|173752.3|173622.3|173753.4|173623.4|173737.8|173607.8|14
1757632500000|2025-09-11 23:15:00|173751.9|173621.9|173739.5|173609.5|173776.4|173621.9|173739.5|173562|16
1757632800000|2025-09-11 23:20:00|173743.1|173613.1|173735.6|173605.6|173743.9|173613.9|173735.6|173605.6|10
1757633100000|2025-09-11 23:25:00|173742.6|173612.6|173682.3|173552.3|173746.3|173616.3|173682.3|173552.3|27
1757633400000|2025-09-11 23:30:00|173684.3|173554.3|173670.7|173540.7|173684.3|173554.3|173666.9|173536.9|27
1757633700000|2025-09-11 23:35:00|173674.5|173544.5|173683.5|173553.5|173687.1|173557.1|173671.6|173541.6|17
1757634000000|2025-09-11 23:40:00|173673.8|173543.8|173674.1|173544.1|173683.7|173553.7|173673.8|173543.8|5
1757634300000|2025-09-11 23:45:00|173672|173542|173706|173576|173707.1|173577.1|173672|173542|18
1757634600000|2025-09-11 23:50:00|173708.8|173578.8|173720.2|173590.2|173720.2|173590.2|173708.8|173578.8|23
1757634900000|2025-09-11 23:55:00|173717|173587|173681.2|173551.2|173717|173587|173674|173544|51
1757635200000|2025-09-12 00:00:00|173686.9|173556.9|173715.2|173585.2|173738|173608|173673.2|173543.2|54
1757635500000|2025-09-12 00:05:00|173706|173576|173736.5|173606.5|173752|173622|173706|173576|33
1757635800000|2025-09-12 00:10:00|173740.1|173610.1|173740.8|173610.8|173779.2|173649.2|173713|173583|127
1757636100000|2025-09-12 00:15:00|173746.9|173616.9|173784.3|173654.3|173801.2|173671.2|173731.9|173601.9|93
1757636400000|2025-09-12 00:20:00|173791.1|173661.1|173787|173657|173796.9|173666.9|173778.5|173648.5|25
1757636700000|2025-09-12 00:25:00|173793.2|173663.2|173827.5|173697.5|173829.6|173699.6|173778.1|173648.1|27
1757637000000|2025-09-12 00:30:00|173824.6|173694.6|173845.2|173715.2|173849.5|173742.3|173819.3|173689.3|28
1757637300000|2025-09-12 00:35:00|173847|173717|173880.3|173750.3|173886.5|173756.5|173820|173717|25
1757637600000|2025-09-12 00:40:00|173877.5|173747.5|173867.9|173737.9|173886.3|173756.3|173845.5|173715.5|33
1757637900000|2025-09-12 00:45:00|173873.5|173743.5|173877.7|173747.7|173892.3|173780|173759.7|173629.7|39
1757638200000|2025-09-12 00:50:00|173880.5|173750.5|173868.8|173778.8|173886|173796|173835.8|173716.4|112
1757638500000|2025-09-12 00:55:00|173866.3|173776.3|173786.9|173656.9|173868.1|173778.1|173756|173640.5|271
1757638800000|2025-09-12 01:00:00|173783.1|173653.1|173733.6|173603.6|173783.1|173653.1|173693.6|173563.6|315
1757639100000|2025-09-12 01:05:00|173736.5|173606.5|173725.4|173595.4|173757.6|173627.6|173717.2|173587.2|476
1757639400000|2025-09-12 01:10:00|173721.3|173591.3|173727.4|173597.4|173744.1|173614.1|173706.7|173576.7|322
1757639700000|2025-09-12 01:15:00|173735.2|173605.2|173667.7|173537.7|173747.9|173617.9|173636.4|173506.4|480
1757640000000|2025-09-12 01:20:00|173672.5|173542.5|173660.7|173530.7|173697.1|173567.1|173599.1|173469.1|583
1757640300000|2025-09-12 01:25:00|173655|173525|173621.9|173491.9|173675.4|173545.4|173612.5|173482.5|307
1757640600000|2025-09-12 01:30:00|173622.6|173492.6|173642|173512|173646.6|173516.6|173566.3|173452.9|460
1757640900000|2025-09-12 01:35:00|173648.5|173518.5|173619.9|173489.9|173666.4|173536.4|173612.2|173482.2|243
1757641200000|2025-09-12 01:40:00|173614.2|173484.2|173658.1|173528.1|173669.1|173539.1|173612|173482|316
1757641500000|2025-09-12 01:45:00|173654.6|173524.6|173650.3|173520.3|173666.7|173536.7|173622.3|173492.3|267
1757641800000|2025-09-12 01:50:00|173648.1|173518.1|173620.5|173490.5|173658.5|173528.5|173607.7|173477.7|275
1757642100000|2025-09-12 01:55:00|173622.8|173492.8|173642|173512|173642|173512|173607.5|173477.5|116
1757642400000|2025-09-12 02:00:00|173639.5|173509.5|173640.9|173510.9|173661|173531|173627.9|173453.7|142
1757642700000|2025-09-12 02:05:00|173640.4|173510.4|173617.1|173487.1|173645.9|173515.9|173617.1|173487.1|136
1757643000000|2025-09-12 02:10:00|173672.7|173414.1|173634.2|173504.2|173700.9|173521.5|173615.8|173414.1|145
1757643300000|2025-09-12 02:15:00|173617.7|173487.7|173628.1|173498.1|173641|173511|173617.2|173487.2|36
1757643600000|2025-09-12 02:20:00|173622.3|173492.3|173609.2|173479.2|173628|173498|173602.5|173472.5|219
1757643900000|2025-09-12 02:25:00|173609.4|173479.4|173613.3|173483.3|173629|173499|173595.1|173465.1|342
1757644200000|2025-09-12 02:30:00|173629|173499|173611.7|173481.7|173668.6|173499.5|173590|173426.7|36
1757644500000|2025-09-12 02:35:00|173605.4|173475.4|173614.4|173484.4|173680.7|173496|173601.6|173422.1|51
1757644800000|2025-09-12 02:40:00|173614.5|173484.5|173625|173495|173625.5|173495.5|173570.9|173463.7|43
1757645100000|2025-09-12 02:45:00|173617.9|173487.9|173608.4|173478.4|173625.8|173495.8|173605.2|173475.2|171
1757645400000|2025-09-12 02:50:00|173613.3|173483.3|173609.9|173479.9|173622.5|173492.5|173602.5|173472.5|77
1757645700000|2025-09-12 02:55:00|173612.2|173482.2|173617|173487|173637.8|173502.5|173595.5|173424.9|25
1757646000000|2025-09-12 03:00:00|173639.3|173426.4|173611.1|173481.1|173666.8|173516.8|173579.5|173426.4|174
1757646300000|2025-09-12 03:05:00|173616.8|173486.8|173641.5|173511.5|173670.3|173524.5|173610.9|173440.6|52
1757646600000|2025-09-12 03:10:00|173645.5|173515.5|173657.8|173527.8|173668|173534.9|173610.7|173436.8|87
1757646900000|2025-09-12 03:15:00|173660.3|173530.3|173713|173583|173739|173594|173657.7|173527.8|126
1757647200000|2025-09-12 03:20:00|173708.5|173578.5|173729.2|173527.8|173729.2|173588.5|173689.7|173527.8|50
1757647500000|2025-09-12 03:25:00|173696.2|173566.2|173700.1|173570.1|173729.2|173577.5|173683.5|173528.2|25
1757647800000|2025-09-12 03:30:00|173698.5|173568.5|173655.7|173565.7|173716|173586|173654.8|173554.3|45
1757648100000|2025-09-12 03:35:00|173665.6|173575.6|173651.6|173561.6|173706.5|173578.3|173650.1|173541.8|38
1757648400000|2025-09-12 03:40:00|173654.3|173564.3|173656.9|173566.9|173708|173578|173650.6|173545.6|16
1757648700000|2025-09-12 03:45:00|173679.5|173549.5|173677.1|173547.1|173710|173580|173654.3|173547.1|26
1757649000000|2025-09-12 03:50:00|173707|173577|173697.8|173567.8|173707|173577|173677.1|173547.1|23
1757649300000|2025-09-12 03:55:00|173707|173577|173671.7|173581.7|173714.1|173584.1|173665.8|173539.5|24
1757649600000|2025-09-12 04:00:00|173694.7|173564.7|173688.6|173558.6|173715.5|173585.5|173684.3|173554.3|36
1757649900000|2025-09-12 04:05:00|173692|173562|173693.2|173563.2|173703.8|173573.8|173691|173561|25
1757650200000|2025-09-12 04:10:00|173695.7|173565.7|173689.6|173559.6|173706.4|173576.4|173687.1|173557.1|34
1757650500000|2025-09-12 04:15:00|173698.9|173568.9|173747.6|173617.6|173770.3|173640.3|173675.1|173562|105
1757650800000|2025-09-12 04:20:00|173744.2|173614.2|173739.6|173609.6|173775.3|173657.6|173725.8|173609|64
1757651100000|2025-09-12 04:25:00|173733.8|173603.8|173751|173621|173773.1|173665.2|173727.9|173603.8|420
1757651400000|2025-09-12 04:30:00|173755.3|173625.3|173671.4|173541.4|173781.6|173651.6|173653.5|173523.5|138
1757651700000|2025-09-12 04:35:00|173673.4|173543.4|173699.1|173569.1|173704.7|173607.8|173644|173514|136
1757652000000|2025-09-12 04:40:00|173697.6|173567.6|173750|173620|173762|173632|173689.7|173559.7|81
1757652300000|2025-09-12 04:45:00|173762.1|173632.1|173725.7|173595.7|173789.7|173659.7|173720.4|173590.4|146
1757652600000|2025-09-12 04:50:00|173729.7|173599.7|173719.9|173589.9|173734.8|173604.8|173717.5|173587.5|60
1757652900000|2025-09-12 04:55:00|173720.2|173590.2|173708.5|173578.5|173742|173612|173662.8|173547.3|145
1757653200000|2025-09-12 05:00:00|173675.3|173585.3|173744.4|173614.4|173756.7|173638.7|173675.3|173566.2|269
1757653500000|2025-09-12 05:05:00|173740.7|173610.7|173739.7|173609.7|173761.5|173631.5|173725.3|173595.3|482
1757653800000|2025-09-12 05:10:00|173739.3|173609.3|173717.3|173587.3|173752.3|173622.3|173691.6|173561.6|611
1757654100000|2025-09-12 05:15:00|173697.3|173607.3|173688.4|173598.4|173711.2|173618.6|173677.6|173579.7|93
1757654400000|2025-09-12 05:20:00|173685.3|173595.3|173747|173617|173751.4|173621.4|173679.9|173567.9|193
1757654700000|2025-09-12 05:25:00|173752.3|173622.3|173723.4|173633.4|173752.3|173640.1|173709.2|173594.7|77
1757655000000|2025-09-12 05:30:00|173722.6|173632.6|173712.2|173622.2|173758.8|173640|173710|173612.6|160
1757655300000|2025-09-12 05:35:00|173717|173627|173895.3|173765.3|173908.9|173778.9|173717|173626|411
1757655600000|2025-09-12 05:40:00|173894.4|173764.4|173754.1|173624.1|173911.4|173781.4|173724.8|173594.8|147
1757655900000|2025-09-12 05:45:00|173747.6|173617.6|173766.3|173636.3|173777.8|173647.8|173732.5|173602.5|88
1757656200000|2025-09-12 05:50:00|173764.8|173634.8|173708|173578|173784.5|173654.5|173708|173578|114
1757656500000|2025-09-12 05:55:00|173713.1|173583.1|173705.6|173615.6|173736.7|173623.3|173700.6|173578|55
1757656800000|2025-09-12 06:00:00|173716.1|173626.1|173919.5|173829.5|173949.9|173859.9|173708.9|173618.9|316
1757657100000|2025-09-12 06:05:00|173921.1|173831.1|173878.8|173788.8|173980.9|173874.9|173867.3|173755.8|291
1757657400000|2025-09-12 06:10:00|173886.4|173796.4|173785.1|173655.1|173924.3|173803.3|173772.7|173642.7|209
1757657700000|2025-09-12 06:15:00|173790.6|173660.6|173823.2|173733.2|173862.2|173762.6|173768.4|173657|178
1757658000000|2025-09-12 06:20:00|173829.7|173739.7|173886.1|173756.1|173891.2|173761.2|173822.3|173728.3|116
1757658300000|2025-09-12 06:25:00|173893|173763|173892.4|173802.4|173913.4|173823.4|173859.7|173743.4|149
1757658600000|2025-09-12 06:30:00|173894.2|173804.2|173856.4|173766.4|173923|173833|173856.4|173766.4|205
1757658900000|2025-09-12 06:35:00|173856.9|173766.9|173874|173784|173883.7|173793.7|173851.5|173761.5|96
1757659200000|2025-09-12 06:40:00|173874.8|173784.8|173985.1|173895.1|174009.5|173900.9|173871.3|173781.3|189
1757659500000|2025-09-12 06:45:00|173983.2|173893.2|173883.9|173793.9|173999.2|173897.4|173873.7|173783.7|109
1757659800000|2025-09-12 06:50:00|173877.3|173787.3|173871|173781|173892.5|173802.5|173859.9|173769.9|69
1757660100000|2025-09-12 06:55:00|173866.6|173776.6|173854.6|173724.6|173871.4|173781.4|173811.4|173715.3|96
1757660400000|2025-09-12 07:00:00|173859|173729|173707.4|173617.4|173859|173732.8|173679.6|173573.2|323
1757660700000|2025-09-12 07:05:00|173703.9|173613.9|173713.4|173623.4|173739|173649|173685|173595|166
1757661000000|2025-09-12 07:10:00|173714.4|173624.4|173699.8|173609.8|173752.6|173662.6|173692.4|173602.4|130
1757661300000|2025-09-12 07:15:00|173700.2|173610.2|173620.2|173530.2|173703.5|173613.5|173610.4|173520.4|121
1757661600000|2025-09-12 07:20:00|173617.3|173527.3|173660|173570|173668.1|173578.1|173568.6|173478.6|286
1757661900000|2025-09-12 07:25:00|173663.2|173573.2|173744|173654|173757.3|173667.3|173647.7|173557.7|229
1757662200000|2025-09-12 07:30:00|173748|173658|173855.8|173765.8|173890.7|173800.7|173748|173658|222
1757662500000|2025-09-12 07:35:00|173854.1|173764.1|173845.2|173755.2|173863.8|173773.8|173799.7|173709.7|250
1757662800000|2025-09-12 07:40:00|173845.1|173755.1|173771.5|173681.5|173917.5|173793.3|173760.5|173656.9|201
1757663100000|2025-09-12 07:45:00|173795.8|173665.8|173750.3|173660.3|173828.4|173732.8|173743|173653|186
1757663400000|2025-09-12 07:50:00|173744.2|173654.2|173737.3|173647.3|173787.6|173663.4|173730.8|173640.8|74
1757663700000|2025-09-12 07:55:00|173746.9|173656.9|173821.7|173731.7|173828.5|173738.5|173732.5|173642.5|224
1757664000000|2025-09-12 08:00:00|173824.6|173734.6|173842|173752|173860.8|173770.8|173818.7|173728.7|217
1757664300000|2025-09-12 08:05:00|173842.8|173752.8|173993.9|173903.9|174014.3|173909.9|173829.7|173739.7|247
1757664600000|2025-09-12 08:10:00|173992.1|173902.1|174125.4|174035.4|174146|174056|173967.3|173877.3|316
1757664900000|2025-09-12 08:15:00|174130.4|174040.4|174140.5|174050.5|174232.2|174126.7|174113.6|174023.6|301
1757665200000|2025-09-12 08:20:00|174140.3|174050.3|174188.7|174098.7|174271|174181|174128.5|174016.6|287
1757665500000|2025-09-12 08:25:00|174183.8|174093.8|174025.2|173935.2|174186.2|174096.2|174018.7|173920.9|391
1757665800000|2025-09-12 08:30:00|174019.7|173929.7|174125.5|174035.5|174159.8|174069.8|174006.9|173916.9|376
1757666100000|2025-09-12 08:35:00|174129.2|174039.2|174110.9|173980.9|174171.3|174075.5|174097.7|173967.7|282
1757666400000|2025-09-12 08:40:00|174111.6|173981.6|174040.6|173950.6|174130|174006.3|174029|173907.5|192
1757666700000|2025-09-12 08:45:00|174040|173950|174155.6|174065.6|174172.7|174082.7|174024.3|173934.3|243
1757667000000|2025-09-12 08:50:00|174152.8|174062.8|174132.3|174042.3|174176.3|174086.3|174079.3|173989.3|243
1757667300000|2025-09-12 08:55:00|174137.3|174047.3|174076.4|173946.4|174158.8|174068.8|174058.1|173938.2|305
1757667600000|2025-09-12 09:00:00|174074.4|173944.4|173974.7|173844.7|174087.7|173974.6|173932.7|173823|312
1757667900000|2025-09-12 09:05:00|173969.5|173839.5|174016.4|173926.4|174048|173938|173965.5|173836.7|173
1757668200000|2025-09-12 09:10:00|174017.6|173927.6|174044.6|173914.6|174071.7|173948|173965.5|173875.5|407
1757668500000|2025-09-12 09:15:00|174042.6|173912.6|174052.4|173922.4|174056.2|173963.3|174019.5|173898.2|169
1757668800000|2025-09-12 09:20:00|174053.9|173923.9|173954|173864|174120.5|174000.6|173939.3|173845|175
1757669100000|2025-09-12 09:25:00|173951.5|173861.5|173982.7|173852.7|173993.7|173872.9|173943.6|173822|166
1757669400000|2025-09-12 09:30:00|173981|173851|173995.3|173905.3|173997.7|173905.6|173917|173827|125
1757669700000|2025-09-12 09:35:00|173992.7|173902.7|174012.5|173922.5|174029.9|173939.9|173992.7|173902.7|105
1757670000000|2025-09-12 09:40:00|174014.3|173924.3|173964.3|173874.3|174014.3|173924.3|173947.7|173857.7|158
1757670300000|2025-09-12 09:45:00|173966.4|173876.4|173835.4|173745.4|173986.6|173896.6|173795.5|173705.5|497
1757670600000|2025-09-12 09:50:00|173834.1|173744.1|173767.7|173637.7|173834.1|173744.1|173761.4|173635.8|310
1757670900000|2025-09-12 09:55:00|173766|173636|173774.4|173684.4|173778.2|173688.2|173732.6|173628.5|261
1757671200000|2025-09-12 10:00:00|173775.6|173685.6|173749.4|173659.4|173794.8|173704.8|173748.2|173658.2|381
1757671500000|2025-09-12 10:05:00|173752.8|173662.8|173664.7|173534.7|173772.3|173663.2|173647.8|173531.8|188
1757671800000|2025-09-12 10:10:00|173664.1|173534.1|173733.4|173643.4|173733.4|173643.4|173637.4|173520.2|204
1757672100000|2025-09-12 10:15:00|173730|173640|173662.1|173572.1|173741.5|173643.4|173643.4|173532.6|171
1757672400000|2025-09-12 10:20:00|173652.9|173562.9|173625.5|173535.5|173699|173590.6|173621.9|173514.7|83
1757672700000|2025-09-12 10:25:00|173620.5|173530.5|173660|173530|173690|173575.7|173612.1|173522.1|179
1757673000000|2025-09-12 10:30:00|173662.2|173532.2|173572.9|173442.9|173666|173536|173518.5|173427.1|238
1757673300000|2025-09-12 10:35:00|173576|173446|173553.4|173463.4|173581|173485.7|173528.8|173418.2|283
1757673600000|2025-09-12 10:40:00|173554.2|173464.2|173505.4|173415.4|173556.9|173466.9|173492.8|173379.1|163
1757673900000|2025-09-12 10:45:00|173504.4|173414.4|173560.2|173470.2|173567.7|173477.7|173504.4|173414.4|178
1757674200000|2025-09-12 10:50:00|173561.1|173471.1|173553.9|173463.9|173570.6|173480.6|173540.1|173450.1|341
1757674500000|2025-09-12 10:55:00|173553.2|173463.2|173535.5|173445.5|173559.9|173469.9|173507.6|173417.6|220
1757674800000|2025-09-12 11:00:00|173535.4|173445.4|173515.8|173425.8|173539.8|173449.8|173506.2|173416.2|202
1757675100000|2025-09-12 11:05:00|173514.4|173424.4|173651.8|173521.8|173669.2|173539.2|173514.4|173395.4|128
1757675400000|2025-09-12 11:10:00|173653.7|173523.7|173704.9|173574.9|173721.5|173619.7|173652.4|173522.4|298
1757675700000|2025-09-12 11:15:00|173706.3|173576.3|173705.7|173615.7|173732|173642|173671.5|173566.6|425
1757676000000|2025-09-12 11:20:00|173720.2|173630.2|173729|173639|173750.2|173660.2|173698.7|173608.7|260
1757676300000|2025-09-12 11:25:00|173726|173636|173786.2|173696.2|173824.7|173734.7|173721.6|173631.6|410
1757676600000|2025-09-12 11:30:00|173786.8|173696.8|173828.9|173738.9|173832.6|173742.6|173728.1|173638.1|426
1757676900000|2025-09-12 11:35:00|173834.5|173744.5|173770.8|173680.8|173863.9|173773.9|173748.3|173658.3|438
1757677200000|2025-09-12 11:40:00|173766.9|173676.9|173794.1|173704.1|173813.5|173723.5|173755.7|173665.7|235
1757677500000|2025-09-12 11:45:00|173788.6|173698.6|173903.4|173773.4|173913.7|173791.6|173787.3|173679.4|240
1757677800000|2025-09-12 11:50:00|173876.4|173786.4|173851.8|173721.8|173925.2|173795.2|173838.8|173708.8|314
1757678100000|2025-09-12 11:55:00|173847.5|173717.5|173941.5|173851.5|173954.1|173856.9|173831|173715|319
1757678400000|2025-09-12 12:00:00|173942.9|173852.9|173941.7|173851.7|173961.2|173871.2|173852.2|173759.3|424
1757678700000|2025-09-12 12:05:00|173939.3|173849.3|173920|173790|174008|173890.6|173861.2|173744.2|507
1757679000000|2025-09-12 12:10:00|173918.3|173788.3|173901.9|173811.9|173928.9|173819.6|173850.4|173745.4|355
1757679300000|2025-09-12 12:15:00|173905.2|173815.2|173839.9|173749.9|173905.2|173815.2|173783.8|173693.8|388
1757679600000|2025-09-12 12:20:00|173836.3|173746.3|173919.4|173829.4|173959.4|173869.4|173822.6|173732.2|343
1757679900000|2025-09-12 12:25:00|173916.4|173826.4|173874.8|173784.8|173929.3|173839.3|173840.7|173750.7|535
1757680200000|2025-09-12 12:30:00|173868.1|173778.1|174141.2|174011.2|174181.4|174051.4|173862.4|173772.4|653
1757680500000|2025-09-12 12:35:00|174130.8|174000.8|174166.1|174036.1|174179.2|174052.3|174094|173964|359
1757680800000|2025-09-12 12:40:00|174164.7|174034.7|174225.5|174095.5|174265.8|174135.8|174150.8|174020.8|278
1757681100000|2025-09-12 12:45:00|174226|174096|173962.2|173872.2|174226|174099.2|173961.3|173870.2|438
1757681400000|2025-09-12 12:50:00|173965.2|173875.2|173960.9|173870.9|173981.9|173891.9|173914.8|173824.8|501
1757681700000|2025-09-12 12:55:00|173958.9|173868.9|173937.3|173847.3|173966.7|173876.7|173884.2|173794.2|547
1757682000000|2025-09-12 13:00:00|173929.5|173839.5|173890.4|173800.4|174046.2|173956.2|173864.8|173774.8|713
1757682300000|2025-09-12 13:05:00|173898.9|173808.9|173860.4|173770.4|173962.4|173832.4|173806.1|173716.1|549
1757682600000|2025-09-12 13:10:00|173899.4|173809.4|173922.9|173792.9|173956.9|173841.2|173867.3|173763.1|383
1757682900000|2025-09-12 13:15:00|173922|173792|173978.4|173848.4|173986.4|173856.4|173861.5|173767.5|427
1757683200000|2025-09-12 13:20:00|173974.4|173844.4|173981.5|173851.5|174033.1|173931.8|173942.8|173835.3|563
1757683500000|2025-09-12 13:25:00|173985.2|173855.2|174009.3|173919.3|174014.6|173924.6|173939.2|173841.7|279
1757683800000|2025-09-12 13:30:00|174012.4|173922.4|174050.6|173920.6|174072.1|173976.3|173977.4|173847.4|479
1757684100000|2025-09-12 13:35:00|174048.9|173918.9|173929.8|173839.8|174087.6|173997.6|173924.9|173834.9|413
1757684400000|2025-09-12 13:40:00|173930.8|173840.8|173975.5|173845.5|174071.4|173961|173930.8|173829.2|375
1757684700000|2025-09-12 13:45:00|173972.8|173842.8|173908.3|173778.3|174007.3|173877.3|173866.9|173754.4|419
1757685000000|2025-09-12 13:50:00|173901.9|173771.9|173916.2|173826.2|173953.4|173843.5|173864.4|173751.2|475
1757685300000|2025-09-12 13:55:00|173913.7|173823.7|173905.2|173775.2|173914.3|173824.3|173848.9|173743|295
1757685600000|2025-09-12 14:00:00|173984.4|173747.3|173817.6|173687.6|173992.7|173800.2|173761.6|173671.6|401
1757685900000|2025-09-12 14:05:00|173827.7|173697.7|173663.9|173533.9|173827.7|173705.5|173632.1|173510.5|572
1757686200000|2025-09-12 14:10:00|173661.6|173531.6|173720|173630|173741.9|173651.9|173604.8|173514.8|296
1757686500000|2025-09-12 14:15:00|173714|173624|173658.7|173568.7|173766.3|173664.6|173638.7|173510.2|308
1757686800000|2025-09-12 14:20:00|173655.8|173565.8|173580.6|173450.6|173685.6|173578.4|173550.4|173422.8|522
1757687100000|2025-09-12 14:25:00|173579.9|173449.9|173622.9|173532.9|173669.7|173579.7|173576|173446|320
1757687400000|2025-09-12 14:30:00|173617.1|173527.1|173745.4|173655.4|173781.7|173691.7|173560.2|173470.2|771
1757687700000|2025-09-12 14:35:00|173747.4|173657.4|173799.3|173709.3|173824.5|173734.5|173702.8|173612.8|687
1757688000000|2025-09-12 14:40:00|173798.2|173708.2|173888|173758|173899|173769|173774.7|173673.8|435
1757688300000|2025-09-12 14:45:00|173889.8|173759.8|173903.4|173813.4|173915.6|173825.6|173837.1|173733.3|321
1757688600000|2025-09-12 14:50:00|173900.8|173810.8|173823.8|173733.8|173904.2|173814.2|173800.1|173710.1|315
1757688900000|2025-09-12 14:55:00|173826.2|173736.2|173832.5|173742.5|173876.2|173776.5|173785.3|173695.3|576
1757689200000|2025-09-12 15:00:00|173832.1|173742.1|173864.9|173774.9|173904.2|173796.8|173773.7|173683.7|818
1757689500000|2025-09-12 15:05:00|173862.3|173772.3|173820.5|173730.5|173933.8|173843.8|173814.6|173724.6|736
1757689800000|2025-09-12 15:10:00|173821.2|173731.2|173797.5|173707.5|173863.8|173773.8|173792.2|173702.2|635
1757690100000|2025-09-12 15:15:00|173805.5|173715.5|173879|173749|173885|173755|173781.4|173688.1|327
1757690400000|2025-09-12 15:20:00|173877.9|173747.9|173956.6|173866.6|173958.1|173868.1|173838.7|173729|330
1757690700000|2025-09-12 15:25:00|173954.8|173864.8|173968.7|173878.7|174002.1|173912.1|173953.2|173863.2|198
1757691000000|2025-09-12 15:30:00|173965.3|173875.3|173979.8|173889.8|173999.5|173909.5|173962|173872|193
1757691300000|2025-09-12 15:35:00|173982.4|173892.4|174083.7|173953.7|174089.6|173979.1|173980.1|173890.1|251
1757691600000|2025-09-12 15:40:00|174088.2|173958.2|173939.9|173849.9|174089.1|173959.7|173897.1|173807.1|425
1757691900000|2025-09-12 15:45:00|173936.7|173846.7|173999.6|173909.6|174031.7|173941.7|173920.4|173830.4|633
1757692200000|2025-09-12 15:50:00|173999.3|173909.3|173917.4|173827.4|174005.5|173915.5|173888.2|173798.2|544
1757692500000|2025-09-12 15:55:00|173921.3|173831.3|174012.6|173922.6|174025.2|173935.2|173905.7|173815.7|782
1757692800000|2025-09-12 16:00:00|174012.5|173922.5|174036.8|173946.8|174047.1|173957.1|173990.8|173891.5|755
1757693100000|2025-09-12 16:05:00|174035.9|173945.9|174077.5|173987.5|174095.6|174005.6|174035.9|173945.9|573
1757693400000|2025-09-12 16:10:00|174080.4|173990.4|174046.7|173956.7|174080.4|173990.4|174046.7|173956.7|714
1757693700000|2025-09-12 16:15:00|174051|173961|173955.6|173865.6|174056.6|173966.6|173927|173837|659
1757694000000|2025-09-12 16:20:00|173956.4|173866.4|173861.3|173771.3|173965.2|173875.2|173844.4|173754.4|571
1757694300000|2025-09-12 16:25:00|173811.6|173721.6|173796.5|173706.5|173850.7|173760.7|173776.1|173686.1|765
1757694600000|2025-09-12 16:30:00|173800.7|173710.7|173787.3|173697.3|173812.8|173722.8|173746.5|173656.5|681
1757694900000|2025-09-12 16:35:00|173789.3|173699.3|173766.3|173676.3|173815.3|173710.8|173757.8|173667.8|449
1757695200000|2025-09-12 16:40:00|173761.8|173671.8|173691.6|173601.6|173774.5|173684.5|173679.5|173589.5|451
1757695500000|2025-09-12 16:45:00|173685.3|173595.3|173758.8|173628.8|173770.1|173640.1|173623.9|173533.9|352
1757695800000|2025-09-12 16:50:00|173760.2|173630.2|173771.5|173641.5|173827.7|173697.7|173756.5|173626.5|181
1757696100000|2025-09-12 16:55:00|173769.9|173639.9|173764.1|173634.1|173786.9|173656.9|173735.2|173619.2|178
1757696400000|2025-09-12 17:00:00|173768.3|173638.3|173687.2|173597.2|173768.3|173638.3|173648.1|173541.8|501
1757696700000|2025-09-12 17:05:00|173689.9|173599.9|173681.6|173591.6|173713|173600.5|173673.6|173571.9|312
1757697000000|2025-09-12 17:10:00|173683.6|173593.6|173672.3|173582.3|173687.2|173597.2|173661.2|173571.2|208
1757697300000|2025-09-12 17:15:00|173672.8|173582.8|173609.7|173519.7|173683|173593|173601|173511|469
1757697600000|2025-09-12 17:20:00|173606.1|173516.1|173632.4|173542.4|173663.7|173559.5|173601.2|173511.2|803
1757697900000|2025-09-12 17:25:00|173632.6|173542.6|173749.5|173619.5|173755.9|173625.9|173624.6|173520.5|483
1757698200000|2025-09-12 17:30:00|173749.2|173619.2|173731.8|173601.8|173755.5|173625.5|173696|173586.5|411
1757698500000|2025-09-12 17:35:00|173728.1|173598.1|173692.1|173562.1|173749.4|173619.4|173675|173545|350
1757698800000|2025-09-12 17:40:00|173687.5|173557.5|173712.9|173582.9|173724.5|173594.5|173672.3|173542.3|344
1757699100000|2025-09-12 17:45:00|173708|173578|173678.5|173588.5|173727.4|173605.4|173678.5|173558.6|291
1757699400000|2025-09-12 17:50:00|173674.5|173584.5|173688.6|173598.6|173714|173606.3|173668.8|173567|121
1757699700000|2025-09-12 17:55:00|173692.8|173602.8|173734.1|173644.1|173764.4|173657.3|173687.3|173588.1|215
1757700000000|2025-09-12 18:00:00|173729.3|173639.3|173742.5|173612.5|173757.5|173646.2|173665.4|173549.3|343
1757700300000|2025-09-12 18:05:00|173743.9|173613.9|173674.5|173544.5|173745.1|173617.3|173669.5|173539.5|431
1757700600000|2025-09-12 18:10:00|173674.9|173544.9|173654.3|173524.3|173692.2|173562.2|173649.3|173519.3|247
1757700900000|2025-09-12 18:15:00|173660.4|173530.4|173734.1|173604.1|173746.1|173616.1|173647.6|173517.6|180
1757701200000|2025-09-12 18:20:00|173740.8|173610.8|173739.6|173609.6|173750.3|173620.3|173728.8|173598.8|282
1757701500000|2025-09-12 18:25:00|173734.8|173604.8|173736.4|173606.4|173746.8|173616.8|173728.9|173598.9|238
1757701800000|2025-09-12 18:30:00|173739.8|173609.8|173736.8|173606.8|173749.4|173619.4|173724.1|173594.1|261
1757702100000|2025-09-12 18:35:00|173732.8|173602.8|173743.3|173613.3|173747.5|173617.5|173729.2|173599.2|241
1757702400000|2025-09-12 18:40:00|173739.9|173609.9|173680.8|173550.8|173747.6|173617.6|173664.2|173534.2|232
1757702700000|2025-09-12 18:45:00|173674.5|173544.5|173665|173535|173681.6|173551.6|173646.6|173516.6|183
1757703000000|2025-09-12 18:50:00|173659.8|173529.8|173636.7|173506.7|173667|173537|173624.7|173494.7|354
1757703300000|2025-09-12 18:55:00|173637.2|173507.2|173621.7|173491.7|173641.5|173511.5|173620.6|173490.6|259
1757703600000|2025-09-12 19:00:00|173624.6|173494.6|173638.2|173508.2|173642.1|173512.1|173621.5|173491.5|270
1757703900000|2025-09-12 19:05:00|173638.5|173508.5|173635.8|173505.8|173646.8|173516.8|173632.2|173502.2|304
1757704200000|2025-09-12 19:10:00|173637.7|173507.7|173604.9|173474.9|173649.8|173519.8|173592.1|173462.1|174
1757704500000|2025-09-12 19:15:00|173599.4|173469.4|173616.1|173486.1|173625.6|173495.6|173599.4|173469.4|85
1757704800000|2025-09-12 19:20:00|173619.3|173489.3|173664.8|173534.8|173678.5|173548.5|173602.5|173472.5|67
1757705100000|2025-09-12 19:25:00|173670|173540|173650.7|173520.7|173670|173540|173621.9|173491.9|81
1757705400000|2025-09-12 19:30:00|173655.6|173525.6|173699|173569|173704.9|173574.9|173630|173500|80
1757705700000|2025-09-12 19:35:00|173703.6|173573.6|173732.5|173602.5|173746.9|173616.9|173677.6|173547.6|94
1757706000000|2025-09-12 19:40:00|173733.5|173603.5|173703.5|173573.5|173750.9|173620.9|173701.8|173571.8|115
1757706300000|2025-09-12 19:45:00|173706.2|173576.2|173688|173558|173720|173590|173680.8|173550.8|100
1757706600000|2025-09-12 19:50:00|173684.9|173554.9|173688.6|173558.6|173720.3|173590.3|173681.4|173551.4|47
1757706900000|2025-09-12 19:55:00|173693.7|173563.7|173626.5|173536.5|173749.6|173619.6|173610.2|173480.2|359
1757707200000|2025-09-12 20:00:00|173628.5|173538.5|173733.4|173603.4|173750.5|173620.5|173623.3|173533.3|283
1757707500000|2025-09-12 20:05:00|173731.5|173601.5|173746.6|173616.6|173801.2|173627.5|173720.6|173536.6|36
1757707800000|2025-09-12 20:10:00|173745.2|173615.2|173729.7|173599.7|173798|173630.8|173727.7|173547.8|21
1757708100000|2025-09-12 20:15:00|173726.2|173596.2|173723.8|173593.8|173785.7|173610.2|173711.7|173564.7|46
1757708400000|2025-09-12 20:20:00|173722.6|173592.6|173729.2|173599.2|173731.4|173601.4|173720.6|173590.6|13
1757708700000|2025-09-12 20:25:00|173735.6|173605.6|173814.9|173684.9|173827.8|173697.8|173704.7|173574.7|450
1757709000000|2025-09-12 20:30:00|173821|173691|173808.9|173678.9|173947.8|173755.6|173788.3|173623.3|805
1757709300000|2025-09-12 20:35:00|173833|173703|173818.3|173688.3|173866.3|173736.3|173769.6|173639.6|714
1757709600000|2025-09-12 20:40:00|173837.5|173707.5|173812.2|173682.2|173856.2|173726.2|173776.3|173646.3|371
1757709900000|2025-09-12 20:45:00|173814|173684|173968.4|173838.4|174049.9|173919.9|173797|173667|135
1757710200000|2025-09-12 20:50:00|173964.7|173834.7|174031.2|173901.2|174105.1|173910.5|173962|173766.3|276
1757710500000|2025-09-12 20:55:00|174026.6|173896.6|174077.5|173735.5|174105.1|173907.9|174026.6|173730.1|248
1757880000000|2025-09-14 20:00:00|174098.4|173706.4|173976|173579|174098.4|173706.4|173976|173579|2
1757884500000|2025-09-14 21:15:00|173951|173604|173951|173604|173951|173604|173951|173604|1
1757887200000|2025-09-14 22:00:00|174080.4|173738.4|174184.9|173842.9|174184.9|173842.9|174080.4|173738.4|2
1757887500000|2025-09-14 22:05:00|173948.6|173606.6|173942|173600|173948.6|173606.6|173942|173600|3
1757887800000|2025-09-14 22:10:00|173948.6|173606.6|173946.6|173604.6|173948.6|173606.6|173946.6|173604.6|3
1757888100000|2025-09-14 22:15:00|173944.1|173602.1|173944.1|173602.1|173944.1|173602.1|173944.1|173602.1|1
1757888400000|2025-09-14 22:20:00|173944|173602|173944|173602|173944|173602|173944|173602|1
1757888700000|2025-09-14 22:25:00|173948.5|173606.5|173948.6|173606.6|173948.6|173606.6|173944|173602|4
1757889000000|2025-09-14 22:30:00|173876.4|173534.4|173948.6|173606.6|174020.7|173678.7|173876.4|173534.4|3
1757889300000|2025-09-14 22:35:00|173945.1|173603.1|173945.1|173603.1|173945.1|173603.1|173945.1|173603.1|1
1757889600000|2025-09-14 22:40:00|173949.2|173607.2|173939.1|173597.1|174077.6|173735.6|173918.8|173576.8|7
1757889900000|2025-09-14 22:45:00|173938.9|173596.9|173938.9|173596.9|173938.9|173596.9|173938.9|173596.9|1
1757890800000|2025-09-14 23:00:00|173946|173604|173831.5|173489.5|174049.4|173707.4|173831.5|173489.5|8
1757891100000|2025-09-14 23:05:00|173920.4|173578.4|173950|173637.5|174058.5|173716.5|173920.4|173578.4|5
1757891400000|2025-09-14 23:10:00|173996|173654|173950|173637.5|174058.5|173716.5|173950|173637.5|3
1757891700000|2025-09-14 23:15:00|173946|173604|173950|173637.5|173950|173637.5|173946|173604|2
1757892000000|2025-09-14 23:20:00|173946|173604|173950|173637.5|174058.5|173716.5|173946|173604|5
1757892300000|2025-09-14 23:25:00|173946|173604|173983.5|173641.5|173983.5|173641.5|173946|173604|3
1757892600000|2025-09-14 23:30:00|173946|173604|173946|173604|173946|173604|173946|173604|1
1757892900000|2025-09-14 23:35:00|173950|173637.5|173956.4|173614.4|173956.4|173637.5|173950|173614.4|2
1757893200000|2025-09-14 23:40:00|173900|173637.5|174046|173704|174062.7|173720.7|173900|173624.9|5
1757893500000|2025-09-14 23:45:00|173996|173654|173950|173637.5|173996|173654|173950|173608.2|7
1757893800000|2025-09-14 23:50:00|173958.5|173616.5|173700.4|173482.6|173962.7|173620.7|173698.4|173390.5|51
1757894100000|2025-09-14 23:55:00|173758.5|173416.5|173711.5|173453.5|173758.5|173479.5|173693.1|173411.1|50
1757894400000|2025-09-15 00:00:00|173709.7|173453.4|173679.3|173549.3|173717|173549.3|173637.4|173423.8|58
1757894700000|2025-09-15 00:05:00|173714.1|173511.8|173652|173522|173714.1|173546.7|173650.4|173475.4|33
1757895000000|2025-09-15 00:10:00|173652.8|173522.8|173621.4|173491.4|173655.8|173525.8|173612|173434.2|39
1757895300000|2025-09-15 00:15:00|173622.8|173492.8|173724.1|173522.7|173730.2|173577.4|173622.8|173457|38
1757895600000|2025-09-15 00:20:00|173687.6|173557.6|173774.2|173565.6|173796.2|173575.7|173687.6|173520.5|54
1757895900000|2025-09-15 00:25:00|173772.9|173568.2|173779|173574|173786.1|173607.9|173725.2|173549.3|24
1757896200000|2025-09-15 00:30:00|173775.8|173570.8|173762.6|173562.5|173784.4|173618.4|173730.4|173560.8|20
1757896500000|2025-09-15 00:35:00|173767.2|173550.6|173720.2|173590.2|173778.8|173597.3|173719|173544.5|39
1757896800000|2025-09-15 00:40:00|173725.1|173595.1|173755.6|173545.7|173771.4|173595.1|173709.9|173536.5|18
1757897100000|2025-09-15 00:45:00|173753.7|173548.7|173728.4|173598.4|173771.1|173606.8|173725.1|173545.7|20
1757897400000|2025-09-15 00:50:00|173776.2|173567.9|173726.4|173596.4|173783.5|173596.4|173726.4|173546.2|29
1757897700000|2025-09-15 00:55:00|173727|173597|173731.7|173601.7|173789.4|173607.6|173725.6|173541.8|34
1757898000000|2025-09-15 01:00:00|173730.5|173600.5|173819.7|173543.6|173820.1|173616|173716.2|173524.9|44
1757898300000|2025-09-15 01:05:00|173819.6|173543.7|173936|173806|173963.3|173833.3|173747|173543.7|118
1757898600000|2025-09-15 01:10:00|173939.5|173809.5|173953.6|173823.6|173958.7|173828.7|173901.1|173771.1|106
1757898900000|2025-09-15 01:15:00|173953.8|173823.8|173933.5|173803.5|173964.4|173834.4|173919.8|173789.8|142
1757899200000|2025-09-15 01:20:00|173930.5|173800.5|173929.5|173799.5|173944|173814|173907.9|173777.9|55
1757899500000|2025-09-15 01:25:00|173928.9|173798.9|173909|173779|173928.9|173798.9|173891.5|173761.5|76
1757899800000|2025-09-15 01:30:00|173910.5|173780.5|174045.6|173915.6|174045.6|173915.6|173902.6|173772.6|243
1757900100000|2025-09-15 01:35:00|174036.9|173906.9|173990.1|173860.1|174043.3|173913.3|173959.6|173829.6|126
1757900400000|2025-09-15 01:40:00|173982.6|173852.6|174000.2|173870.2|174029.5|173899.5|173969.5|173839.5|112
1757900700000|2025-09-15 01:45:00|173997|173867|173950|173820|174005.1|173875.1|173933.3|173803.3|104
1757901000000|2025-09-15 01:50:00|173945.7|173815.7|173938.1|173808.1|173955|173825|173915.9|173785.9|230
1757901300000|2025-09-15 01:55:00|173945.4|173815.4|173885.5|173755.5|173945.4|173815.4|173855.7|173725.7|104
1757901600000|2025-09-15 02:00:00|173884|173754|173936.3|173806.3|173979.4|173849.4|173850|173720|218
1757901900000|2025-09-15 02:05:00|173931.5|173801.5|173888.6|173758.6|173943.9|173813.9|173857.2|173727.2|74
1757902200000|2025-09-15 02:10:00|173887.9|173757.9|173860|173730|173887.9|173757.9|173855.5|173725.5|85
1757902500000|2025-09-15 02:15:00|173861|173731|173864|173734|173876.1|173746.1|173856.5|173726.5|56
1757902800000|2025-09-15 02:20:00|173865.9|173735.9|173870.8|173740.8|173876.5|173746.5|173863.3|173733.3|65
1757903100000|2025-09-15 02:25:00|173870.5|173740.5|173843|173713|173873.5|173743.5|173829.5|173699.5|49
1757903400000|2025-09-15 02:30:00|173853.3|173723.3|173849.6|173719.6|173862.7|173732.7|173829.5|173699.5|53
1757903700000|2025-09-15 02:35:00|173851.2|173721.2|173831|173701|173851.2|173721.2|173816.3|173686.3|45
1757904000000|2025-09-15 02:40:00|173828.6|173698.6|173839.6|173709.6|173847.4|173717.4|173819|173689|38
1757904300000|2025-09-15 02:45:00|173842.8|173712.8|173819|173689|173858.2|173728.2|173819|173689|34
1757904600000|2025-09-15 02:50:00|173829.2|173699.2|173829.2|173699.2|173846.7|173716.7|173802.9|173686.5|47
1757904900000|2025-09-15 02:55:00|173817|173687|173818|173688|173855.4|173725.4|173816|173686|63
1757905200000|2025-09-15 03:00:00|173826.2|173696.2|173835.3|173705.3|173839.4|173709.4|173817|173687|27
1757905500000|2025-09-15 03:05:00|173846.8|173716.8|173798.5|173668.5|173846.8|173716.8|173782.9|173652.9|70
1757905800000|2025-09-15 03:10:00|173804.4|173674.4|173825.8|173695.8|173894.2|173764.2|173742.9|173612.9|96
1757906100000|2025-09-15 03:15:00|173819.4|173689.4|173808.6|173678.6|173828.6|173698.6|173800|173670|29
1757906400000|2025-09-15 03:20:00|173808.2|173678.2|173807.2|173677.2|173815.9|173685.9|173785.3|173655.3|19
1757906700000|2025-09-15 03:25:00|173805.1|173675.1|173716.5|173586.5|173810.6|173680.6|173716.5|173586.5|41
1757907000000|2025-09-15 03:30:00|173738.8|173608.8|173739.3|173609.3|173759.8|173629.8|173734.7|173604.7|362
1757907300000|2025-09-15 03:35:00|173743.3|173613.3|173741.3|173611.3|173764.4|173634.4|173733.8|173603.8|60
1757907600000|2025-09-15 03:40:00|173737.7|173607.7|173745|173615|173745|173615|173712.7|173582.7|63
1757907900000|2025-09-15 03:45:00|173766.4|173636.4|173749.7|173619.7|173766.4|173636.4|173736.9|173606.9|55
1757908200000|2025-09-15 03:50:00|173741.3|173611.3|173717.7|173587.7|173745.6|173625.1|173673.5|173543.5|152
1757908500000|2025-09-15 03:55:00|173715.7|173585.7|173711.2|173581.2|173727.5|173597.5|173701.4|173571.4|107
1757908800000|2025-09-15 04:00:00|173724.5|173594.5|173715.1|173585.1|173728.1|173598.1|173683.7|173553.7|416
1757909100000|2025-09-15 04:05:00|173716.2|173586.2|173717.1|173587.1|173722|173592|173688.7|173558.7|410
1757909400000|2025-09-15 04:10:00|173714|173584|173720.3|173590.3|173728.3|173598.3|173697.3|173567.3|176
1757909700000|2025-09-15 04:15:00|173728.6|173598.6|173716|173586|173728.6|173598.6|173694.9|173564.9|35
1757910000000|2025-09-15 04:20:00|173699|173569|173710.7|173580.7|173723.2|173593.2|173689.5|173559.5|219
1757910300000|2025-09-15 04:25:00|173709|173579|173716.6|173586.6|173729.5|173599.5|173706.6|173576.6|257
1757910600000|2025-09-15 04:30:00|173731.5|173601.5|173723|173593|173733.1|173603.1|173710.2|173580.2|408
1757910900000|2025-09-15 04:35:00|173726.5|173596.5|173718|173588|173731.7|173601.7|173706.7|173576.7|620
1757911200000|2025-09-15 04:40:00|173719.7|173589.7|173716.6|173586.6|173726.9|173596.9|173693.4|173563.4|802
1757911500000|2025-09-15 04:45:00|173715.8|173585.8|173720.8|173590.8|173729.5|173599.5|173696.7|173566.7|896
1757911800000|2025-09-15 04:50:00|173726.9|173596.9|173709.8|173579.8|173729.7|173599.7|173698.2|173568.2|533
1757912100000|2025-09-15 04:55:00|173710.8|173580.8|173709|173579|173724.9|173594.9|173692.2|173562.2|376
1757912400000|2025-09-15 05:00:00|173712.5|173582.5|173715.6|173585.6|173725.8|173595.8|173706.4|173576.4|587
1757912700000|2025-09-15 05:05:00|173717.2|173587.2|173716.5|173586.5|173730.3|173600.3|173705.1|173575.1|517
1757913000000|2025-09-15 05:10:00|173710.4|173580.4|173685.1|173595.1|173720.9|173595.9|173678.8|173548.8|211
1757913300000|2025-09-15 05:15:00|173685.3|173595.3|173696|173606|173729.5|173612.8|173679.8|173581.5|206
1757913600000|2025-09-15 05:20:00|173690.1|173600.1|173690.2|173600.2|173719.6|173609.3|173670.2|173566.7|157
1757913900000|2025-09-15 05:25:00|173688.4|173598.4|173693.6|173603.6|173704.2|173607.8|173670.1|173573.3|54
1757914200000|2025-09-15 05:30:00|173689.4|173599.4|173680.9|173590.9|173721|173603.6|173680.9|173576.9|114
1757914500000|2025-09-15 05:35:00|173681.5|173591.5|173710.7|173580.7|173713.4|173601.3|173667.2|173564.1|69
1757914800000|2025-09-15 05:40:00|173713.3|173583.3|173682.6|173592.6|173716.8|173608.7|173674.3|173579.7|40
1757915100000|2025-09-15 05:45:00|173682.2|173592.2|173686.8|173596.8|173693.3|173603.3|173672.8|173582.8|30
1757915400000|2025-09-15 05:50:00|173679.7|173589.7|173694.5|173604.5|173694.5|173604.5|173670.1|173580.1|33
1757915700000|2025-09-15 05:55:00|173690.3|173600.3|173715.7|173585.7|173732.3|173620.7|173690.2|173580.4|89
1757916000000|2025-09-15 06:00:00|173692.5|173602.5|173798.8|173708.8|173811.6|173721.6|173683|173593|188
1757916300000|2025-09-15 06:05:00|173796.4|173706.4|173832.7|173742.7|173836.5|173746.5|173766.4|173676.4|197
1757916600000|2025-09-15 06:10:00|173834.7|173744.7|173844.4|173754.4|173866.8|173776.8|173812|173722|218
1757916900000|2025-09-15 06:15:00|173861|173771|173991.6|173901.6|174029.4|173939.4|173853|173763|462
1757917200000|2025-09-15 06:20:00|173990.6|173900.6|174003.5|173913.5|174021.5|173931.5|173967.4|173877.4|428
1757917500000|2025-09-15 06:25:00|174008.3|173918.3|173934.7|173844.7|174013.2|173923.2|173909.7|173819.7|341
1757917800000|2025-09-15 06:30:00|173940.5|173850.5|173920.7|173790.7|173942.2|173852.2|173898.6|173779.1|595
1757918100000|2025-09-15 06:35:00|173920.1|173790.1|173935.4|173805.4|173952.3|173856.2|173902.6|173772.6|342
1757918400000|2025-09-15 06:40:00|173937.4|173807.4|173969.7|173839.7|173985|173884|173921.4|173807.4|300
1757918700000|2025-09-15 06:45:00|173974.9|173844.9|173946.9|173856.9|174010.4|173912.2|173939.9|173835.1|410
1757919000000|2025-09-15 06:50:00|173951|173861|173943.4|173853.4|173965.3|173875.3|173924.5|173834.5|259
1757919300000|2025-09-15 06:55:00|173946.1|173856.1|173971|173841|173988.5|173868|173934.5|173819.9|308
1757919600000|2025-09-15 07:00:00|173969.6|173839.6|173916.5|173786.5|173992.1|173863.3|173900.4|173783.5|391
1757919900000|2025-09-15 07:05:00|173895.6|173805.6|173888|173758|173963.3|173870.4|173886.5|173756.5|316
1757920200000|2025-09-15 07:10:00|173891.8|173761.8|173776.5|173686.5|173891.8|173761.8|173745.9|173615.9|381
1757920500000|2025-09-15 07:15:00|173779.7|173689.7|173646.7|173556.7|173779.7|173689.7|173627.2|173537.2|303
1757920800000|2025-09-15 07:20:00|173641.3|173551.3|173495.2|173405.2|173654.5|173564.5|173487.6|173397.6|170
1757921100000|2025-09-15 07:25:00|173488|173398|173498.3|173408.3|173577.3|173487.3|173486.6|173379.2|199
1757921400000|2025-09-15 07:30:00|173492.5|173402.5|173304.1|173214.1|173499.5|173409.5|173304.1|173192.3|367
1757921700000|2025-09-15 07:35:00|173299|173209|173334.6|173244.6|173342.8|173252.8|173155.7|173051.2|352
1757922000000|2025-09-15 07:40:00|173335.4|173245.4|173453.9|173363.9|173453.9|173363.9|173317.9|173227.9|178
1757922300000|2025-09-15 07:45:00|173449.9|173359.9|173429.2|173339.2|173535.8|173413.8|173423|173333|304
1757922600000|2025-09-15 07:50:00|173421.8|173331.8|173410.4|173320.4|173437.5|173347.5|173387.5|173297.5|336
1757922900000|2025-09-15 07:55:00|173403.4|173313.4|173497.5|173407.5|173497.5|173407.5|173370.3|173280.3|380
1757923200000|2025-09-15 08:00:00|173506|173416|173593.6|173503.6|173629.5|173539.5|173471.2|173381.2|328
1757923500000|2025-09-15 08:05:00|173596|173506|173590.9|173500.9|173621.5|173531.5|173565|173475|210
1757923800000|2025-09-15 08:10:00|173594.9|173504.9|173472.6|173382.6|173613.1|173523.1|173465.3|173375.3|146
1757924100000|2025-09-15 08:15:00|173476.6|173386.6|173429.6|173299.6|173535.3|173438|173394.5|173270.4|332
1757924400000|2025-09-15 08:20:00|173432.2|173302.2|173389.3|173299.3|173476|173386|173367.1|173270.3|274
1757924700000|2025-09-15 08:25:00|173390.8|173300.8|173452.5|173322.5|173471.2|173366.5|173385.5|173295.5|207
1757925000000|2025-09-15 08:30:00|173450.4|173320.4|173503.4|173413.4|173517.9|173415.9|173409.1|173302.3|380
1757925300000|2025-09-15 08:35:00|173499.2|173409.2|173607.6|173477.6|173628.8|173498.8|173499.2|173386.7|191
1757925600000|2025-09-15 08:40:00|173604.5|173474.5|173636.5|173506.5|173642.1|173552.1|173597.3|173474.5|253
1757925900000|2025-09-15 08:45:00|173642.2|173512.2|173554.7|173424.7|173642.7|173512.7|173515.2|173408.1|255
1757926200000|2025-09-15 08:50:00|173556.9|173426.9|173541.2|173451.2|173577.2|173466.8|173517.9|173387.9|149
1757926500000|2025-09-15 08:55:00|173544|173454|173555.4|173465.4|173593.3|173492.2|173535.1|173405.1|253
1757926800000|2025-09-15 09:00:00|173557.7|173467.7|173652.4|173522.4|173658.7|173551.3|173522.1|173432.1|213
1757927100000|2025-09-15 09:05:00|173648.8|173518.8|173558.7|173468.7|173719.4|173591.8|173531.5|173441.5|269
1757927400000|2025-09-15 09:10:00|173559.8|173469.8|173559.6|173469.6|173582.3|173492.3|173542.2|173452.2|185
1757927700000|2025-09-15 09:15:00|173557.7|173467.7|173527.7|173437.7|173588|173489.1|173515.6|173406|183
1757928000000|2025-09-15 09:20:00|173525.9|173435.9|173491.8|173401.8|173546.4|173456.4|173465.9|173375.9|198
1757928300000|2025-09-15 09:25:00|173493.9|173403.9|173486.3|173396.3|173508.8|173418.8|173451.2|173361.2|137
1757928600000|2025-09-15 09:30:00|173484.7|173394.7|173424.2|173334.2|173488.1|173398.1|173414.4|173324.4|304
1757928900000|2025-09-15 09:35:00|173420.5|173330.5|173495|173365|173506|173404.1|173393.7|173303.7|299
1757929200000|2025-09-15 09:40:00|173492.2|173362.2|173462.8|173372.8|173507.3|173377.3|173431.4|173311.6|133
1757929500000|2025-09-15 09:45:00|173466.8|173376.8|173461|173371|173478.9|173381.3|173436.4|173341.3|174
1757929800000|2025-09-15 09:50:00|173462.8|173372.8|173421.1|173331.1|173509.8|173404.1|173408.8|173312|115
1757930100000|2025-09-15 09:55:00|173421.8|173331.8|173476.1|173346.1|173499.9|173369.9|173401.4|173311.4|181
1757930400000|2025-09-15 10:00:00|173478|173348|173393.3|173303.3|173481.5|173356.8|173382.7|173292.7|169
1757930700000|2025-09-15 10:05:00|173392.6|173302.6|173453.2|173363.2|173477.9|173387.9|173391.9|173301.9|193
1757931000000|2025-09-15 10:10:00|173455.9|173365.9|173472.6|173382.6|173498|173408|173452.2|173362.2|191
1757931300000|2025-09-15 10:15:00|173474.1|173384.1|173483.5|173393.5|173501.5|173411.5|173444.8|173354.8|232
1757931600000|2025-09-15 10:20:00|173480.7|173390.7|173439.5|173349.5|173561.3|173471.3|173439.1|173349.1|193
1757931900000|2025-09-15 10:25:00|173442.6|173352.6|173440.6|173350.6|173442.6|173352.6|173355.2|173265.2|278
1757932200000|2025-09-15 10:30:00|173449.5|173359.5|173377.5|173247.5|173455.3|173365.3|173353|173244.2|359
1757932500000|2025-09-15 10:35:00|173376.4|173246.4|173429.8|173339.8|173444.8|173354.8|173373.9|173246.4|221
1757932800000|2025-09-15 10:40:00|173431|173341|173469|173379|173502.1|173397.1|173413.2|173323.2|194
1757933100000|2025-09-15 10:45:00|173469.7|173379.7|173514.1|173384.1|173529.2|173416.3|173469.7|173377.3|152
1757933400000|2025-09-15 10:50:00|173514.8|173384.8|173559.4|173469.4|173560.5|173470.5|173479.3|173367.2|160
1757933700000|2025-09-15 10:55:00|173559.6|173469.6|173526.5|173436.5|173572.7|173482.7|173497.9|173407.9|232
1757934000000|2025-09-15 11:00:00|173526.1|173436.1|173562.9|173472.9|173567.9|173477.9|173500.9|173410.9|271
1757934300000|2025-09-15 11:05:00|173559.9|173469.9|173532.4|173442.4|173577.1|173487.1|173521.4|173431.4|178
1757934600000|2025-09-15 11:10:00|173533.4|173443.4|173500|173410|173551.6|173461.6|173495.4|173405.4|201
1757934900000|2025-09-15 11:15:00|173498.4|173408.4|173474.3|173384.3|173505|173415|173470.1|173380.1|156
1757935200000|2025-09-15 11:20:00|173473.6|173383.6|173495.3|173365.3|173530.8|173440.8|173443.9|173353.9|202
1757935500000|2025-09-15 11:25:00|173489.3|173359.3|173456.5|173366.5|173495.3|173394.5|173440.3|173345.5|239
1757935800000|2025-09-15 11:30:00|173468.7|173378.7|173425.1|173335.1|173488.8|173385.4|173399.2|173290.1|295
1757936100000|2025-09-15 11:35:00|173424.3|173334.3|173451.2|173361.2|173468.2|173378.2|173405.1|173315.1|177
1757936400000|2025-09-15 11:40:00|173456.3|173366.3|173475.3|173385.3|173487.3|173397.3|173451.1|173361.1|200
1757936700000|2025-09-15 11:45:00|173477.4|173387.4|173483.1|173393.1|173486.2|173396.2|173444.7|173354.7|170
1757937000000|2025-09-15 11:50:00|173481.5|173391.5|173433.1|173343.1|173508.3|173418.3|173430|173340|105
1757937300000|2025-09-15 11:55:00|173436.7|173346.7|173454.2|173364.2|173454.4|173364.4|173415|173325|133
1757937600000|2025-09-15 12:00:00|173455.9|173365.9|173340.6|173210.6|173455.9|173365.9|173283.3|173193.1|375
1757937900000|2025-09-15 12:05:00|173341.6|173211.6|173277.4|173187.4|173344.4|173224.1|173225.3|173123.1|141
1757938200000|2025-09-15 12:10:00|173275.1|173185.1|173317.2|173227.2|173339.3|173249.3|173271.6|173181.6|191
1757938500000|2025-09-15 12:15:00|173320.5|173230.5|173288|173198|173342.6|173252.6|173261.5|173171.5|249
1757938800000|2025-09-15 12:20:00|173286.6|173196.6|173292.5|173202.5|173323.1|173233.1|173284.8|173194.8|152
1757939100000|2025-09-15 12:25:00|173290.1|173200.1|173381.8|173178.3|173381.8|173237.8|173218.8|173110.5|401
1757939400000|2025-09-15 12:30:00|173384.4|173177.3|173253.3|173123.3|173384.4|173223.8|173236.2|173120|361
1757939700000|2025-09-15 12:35:00|173259.2|173129.2|173258.8|173168.8|173273.3|173173.3|173178.8|173084.6|350
1757940000000|2025-09-15 12:40:00|173258.7|173168.7|173282.9|173192.9|173365.9|173235.9|173258.7|173162.3|277
1757940300000|2025-09-15 12:45:00|173282|173192|173290.4|173200.4|173365.9|173235.9|173277.4|173181.4|211
1757940600000|2025-09-15 12:50:00|173282.7|173192.7|173301.7|173171.7|173307.7|173213.4|173260.5|173165.5|150
1757940900000|2025-09-15 12:55:00|173300.1|173170.1|173185.8|173095.8|173302.7|173193|173152.4|173062.4|215
1757941200000|2025-09-15 13:00:00|173200.2|173110.2|173227.9|173097.9|173288.1|173158.1|173193.2|173063.2|827
1757941500000|2025-09-15 13:05:00|173228.5|173098.5|173297.7|173207.7|173305.9|173215.9|173192.3|173094.4|535
1757941800000|2025-09-15 13:10:00|173296.5|173206.5|173338.6|173248.6|173354|173264|173278.4|173188.4|438
1757942100000|2025-09-15 13:15:00|173341.2|173251.2|173417.1|173327.1|173490.4|173360.4|173341.2|173251.2|423
1757942400000|2025-09-15 13:20:00|173415.2|173325.2|173519.2|173429.2|173545.1|173455.1|173381|173291|267
1757942700000|2025-09-15 13:25:00|173519.9|173429.9|173537.4|173447.4|173570.4|173480.4|173503.3|173413.3|198
1757943000000|2025-09-15 13:30:00|173537.5|173447.5|173577.9|173487.9|173590.3|173500.3|173488.2|173398.2|467
1757943300000|2025-09-15 13:35:00|173574.7|173484.7|173506.8|173416.8|173579.6|173489.6|173461.8|173371.8|352
1757943600000|2025-09-15 13:40:00|173507.9|173417.9|173450.9|173360.9|173523.9|173433.9|173430.7|173333.8|370
1757943900000|2025-09-15 13:45:00|173448.3|173358.3|173501.3|173411.3|173507.3|173417.3|173386.8|173296.8|369
1757944200000|2025-09-15 13:50:00|173499.5|173409.5|173691.2|173561.2|173707.5|173593.5|173493.7|173403.7|279
1757944500000|2025-09-15 13:55:00|173689.1|173559.1|173747.8|173617.8|173754.4|173644.7|173659.7|173545.4|369
1757944800000|2025-09-15 14:00:00|173746.4|173616.4|173759.4|173669.4|173772.8|173674.8|173710.7|173605.5|361
1757945100000|2025-09-15 14:05:00|173765.1|173675.1|173719.3|173629.3|173765.1|173675.1|173706.1|173616.1|146
1757945400000|2025-09-15 14:10:00|173712|173622|173691.8|173601.8|173751|173661|173661.1|173571.1|302
1757945700000|2025-09-15 14:15:00|173700.3|173610.3|173682.7|173552.7|173745.9|173655.9|173652.8|173542|500
1757946000000|2025-09-15 14:20:00|173688.2|173558.2|173733|173603|173749.4|173635.7|173629.2|173506.9|255
1757946300000|2025-09-15 14:25:00|173711.6|173621.6|173678.9|173548.9|173735.9|173645.9|173634.3|173542.5|140
1757946600000|2025-09-15 14:30:00|173687.2|173557.2|173690.2|173600.2|173739.1|173609.1|173655.7|173554|324
1757946900000|2025-09-15 14:35:00|173692.1|173602.1|173681.9|173551.9|173732|173642|173634.6|173526.8|327
1757947200000|2025-09-15 14:40:00|173684.9|173554.9|173699.8|173569.8|173788.5|173665.6|173652.9|173542.4|351
1757947500000|2025-09-15 14:45:00|173703.4|173573.4|173693|173603|173731.5|173641.5|173656.6|173558|249
1757947800000|2025-09-15 14:50:00|173695|173605|173739|173649|173764.3|173653.4|173687.6|173586.1|324
1757948100000|2025-09-15 14:55:00|173735.5|173645.5|173681.3|173591.3|173741.7|173645.8|173626.7|173536.7|463
1757948400000|2025-09-15 15:00:00|173680|173590|173740.2|173650.2|173779.5|173689.5|173675.5|173585.5|362
1757948700000|2025-09-15 15:05:00|173742|173652|173717.5|173627.5|173776.3|173686.3|173693.6|173603.6|224
1757949000000|2025-09-15 15:10:00|173716.9|173626.9|173729.2|173639.2|173770|173680|173684.4|173594.4|177
1757949300000|2025-09-15 15:15:00|173732|173642|173743|173653|173823.2|173724.1|173728.6|173633.4|192
1757949600000|2025-09-15 15:20:00|173743.7|173653.7|173763.9|173673.9|173808.8|173718.8|173740.1|173650.1|135
1757949900000|2025-09-15 15:25:00|173762.6|173672.6|173724.5|173634.5|173762.9|173672.9|173705.5|173615.5|163
1757950200000|2025-09-15 15:30:00|173725.6|173635.6|173675.2|173585.2|173757.3|173667.3|173588.8|173498.8|648
1757950500000|2025-09-15 15:35:00|173676|173586|173698.8|173568.8|173712.3|173614.7|173665.2|173567|583
1757950800000|2025-09-15 15:40:00|173703.1|173573.1|173703.8|173573.8|173729.4|173620.1|173658.8|173553.1|822
1757951100000|2025-09-15 15:45:00|173705.5|173575.5|173611.3|173481.3|173754.4|173634.9|173610.9|173480.9|617
1757951400000|2025-09-15 15:50:00|173612.2|173482.2|173672.8|173582.8|173707.8|173617.8|173584.6|173467.3|329
1757951700000|2025-09-15 15:55:00|173671.1|173581.1|173848.7|173718.7|173855.6|173731.8|173669.2|173579.2|296
1757952000000|2025-09-15 16:00:00|173846.9|173716.9|173698.1|173568.1|173914.4|173794.3|173678.3|173544.3|246
1757952300000|2025-09-15 16:05:00|173692.6|173562.6|173648.4|173518.4|173721.9|173574.2|173612.4|173482.4|242
1757952600000|2025-09-15 16:10:00|173647|173517|173688.1|173558.1|173724.9|173594.9|173639.4|173509.4|442
1757952900000|2025-09-15 16:15:00|173686.7|173556.7|173734.9|173604.9|173754|173617.9|173645|173515|391
1757953200000|2025-09-15 16:20:00|173733|173603|173652.7|173522.7|173764.2|173634.2|173651|173521|215
1757953500000|2025-09-15 16:25:00|173652|173522|173716.8|173586.8|173731.6|173616.6|173651.6|173521.6|567
1757953800000|2025-09-15 16:30:00|173715.3|173585.3|173638.6|173508.6|173741.4|173624.7|173627.3|173497.3|507
1757954100000|2025-09-15 16:35:00|173640|173510|173715.9|173585.9|173716.7|173586.7|173624|173494|298
1757954400000|2025-09-15 16:40:00|173713.9|173583.9|173663.7|173573.7|173772.4|173642.4|173656.2|173551.7|338
1757954700000|2025-09-15 16:45:00|173669.2|173579.2|173655|173565|173745.2|173615.2|173642.5|173532|447
1757955000000|2025-09-15 16:50:00|173655.5|173565.5|173648.5|173558.5|173685.7|173595.7|173638.8|173548.8|375
1757955300000|2025-09-15 16:55:00|173651.2|173561.2|173714.1|173624.1|173734.9|173644.9|173642|173552|615
1757955600000|2025-09-15 17:00:00|173718.2|173628.2|173704.4|173614.4|173773.4|173683.4|173681.2|173591.2|830
1757955900000|2025-09-15 17:05:00|173705.3|173615.3|173672.2|173582.2|173711.9|173621.9|173652.8|173562.8|399
1757956200000|2025-09-15 17:10:00|173676.1|173586.1|173735.9|173645.9|173744.9|173654.9|173668.9|173578.9|529
1757956500000|2025-09-15 17:15:00|173736.3|173646.3|173775.5|173645.5|173779.7|173667.8|173730.7|173633.1|197
1757956800000|2025-09-15 17:20:00|173777.2|173647.2|173725.6|173595.6|173789.6|173659.6|173696|173566|239
1757957100000|2025-09-15 17:25:00|173725.3|173595.3|173680.4|173550.4|173752.6|173622.6|173659.7|173534.8|371
1757957400000|2025-09-15 17:30:00|173683.2|173553.2|173620.3|173490.3|173685.1|173555.1|173614|173484|356
1757957700000|2025-09-15 17:35:00|173622.6|173492.6|173569.1|173479.1|173632.8|173502.8|173558.7|173468.7|220
1757958000000|2025-09-15 17:40:00|173565.5|173475.5|173604.1|173474.1|173604.1|173491.8|173552|173462|179
1757958300000|2025-09-15 17:45:00|173602.4|173472.4|173559.5|173469.5|173603.1|173483.4|173550.3|173450.3|193
1757958600000|2025-09-15 17:50:00|173554.5|173464.5|173514|173384|173559.8|173469.8|173470.7|173378.1|408
1757958900000|2025-09-15 17:55:00|173515.7|173385.7|173570.7|173440.7|173572.3|173471.9|173509.8|173379.8|200
1757959200000|2025-09-15 18:00:00|173569.8|173439.8|173565.3|173435.3|173595.9|173482.4|173520.2|173401.3|466
1757959500000|2025-09-15 18:05:00|173566.8|173436.8|173548.3|173458.3|173586.3|173484.2|173514.5|173424.5|465
1757959800000|2025-09-15 18:10:00|173546.9|173456.9|173558.8|173468.8|173567|173477|173518.5|173428.5|605
1757960100000|2025-09-15 18:15:00|173561.5|173471.5|173554.3|173464.3|173586.7|173496.7|173548|173458|535
1757960400000|2025-09-15 18:20:00|173549.4|173459.4|173548.9|173458.9|173585.2|173495.2|173534.6|173444.6|383
1757960700000|2025-09-15 18:25:00|173549.5|173459.5|173557|173467|173583.7|173493.7|173539.3|173449.3|571
1757961000000|2025-09-15 18:30:00|173561|173471|173523.6|173433.6|173565.7|173475.7|173513.1|173423.1|574
1757961300000|2025-09-15 18:35:00|173515.1|173425.1|173548.1|173458.1|173604.8|173514.8|173515.1|173425.1|509
1757961600000|2025-09-15 18:40:00|173541|173451|173547.3|173457.3|173582.4|173492.4|173529.6|173439.6|423
1757961900000|2025-09-15 18:45:00|173543.5|173453.5|173540.1|173450.1|173577.3|173485.2|173514.9|173424.9|407
1757962200000|2025-09-15 18:50:00|173543.8|173453.8|173541.6|173451.6|173584.6|173494.6|173528.8|173438.8|332
1757962500000|2025-09-15 18:55:00|173537.6|173447.6|173575.3|173485.3|173576.2|173486.2|173532.4|173442.4|349
1757962800000|2025-09-15 19:00:00|173572.1|173482.1|173551.7|173461.7|173572.1|173482.1|173536.2|173446.2|298
1757963100000|2025-09-15 19:05:00|173557.3|173467.3|173510.2|173420.2|173557.3|173467.3|173505.9|173415.9|262
1757963400000|2025-09-15 19:10:00|173520|173430|173523.4|173433.4|173530.3|173440.3|173501.3|173411.3|230
1757963700000|2025-09-15 19:15:00|173519.8|173429.8|173512.6|173422.6|173547.5|173457.5|173507.2|173417.2|434
1757964000000|2025-09-15 19:20:00|173510.5|173420.5|173504.8|173414.8|173550.7|173441.4|173498.8|173397.5|247
1757964300000|2025-09-15 19:25:00|173508|173418|173574|173484|173610.5|173484|173501.2|173411.2|128
1757964600000|2025-09-15 19:30:00|173578|173488|173588.5|173458.5|173608.9|173498.5|173576|173455.9|179
1757964900000|2025-09-15 19:35:00|173575.5|173485.5|173572.3|173482.3|173601.5|173499.5|173557.7|173454.8|101
1757965200000|2025-09-15 19:40:00|173573.9|173483.9|173572.1|173482.1|173590.7|173500.7|173523.2|173433.2|269
1757965500000|2025-09-15 19:45:00|173574.5|173484.5|173517.6|173427.6|173580.6|173490.6|173515.8|173425.8|257
1757965800000|2025-09-15 19:50:00|173522.9|173432.9|173540.9|173450.9|173603.4|173500.5|173517.1|173427.1|126
1757966100000|2025-09-15 19:55:00|173545.8|173455.8|173566|173436|173590.5|173460.5|173486.8|173376.3|215
1757966400000|2025-09-15 20:00:00|173569|173439|173584.2|173454.2|173604.5|173485.4|173551.1|173426.5|444
1757966700000|2025-09-15 20:05:00|173582.2|173452.2|173599.6|173469.6|173604.9|173474.9|173577.1|173447.1|56
1757967000000|2025-09-15 20:10:00|173598.5|173468.5|173590.2|173460.2|173608.3|173478.3|173586|173456|40
1757967300000|2025-09-15 20:15:00|173589|173459|173579.2|173449.2|173597.5|173467.5|173577.8|173447.8|37
1757967600000|2025-09-15 20:20:00|173582.5|173452.5|173586.3|173496.3|173587.2|173497.2|173557.7|173449.4|31
1757967900000|2025-09-15 20:25:00|173583.3|173493.3|173618.2|173488.2|173623.1|173497.4|173583.1|173472.9|28
1757968200000|2025-09-15 20:30:00|173617.1|173487.1|173625.5|173495.5|173627.5|173497.5|173616.4|173486.4|22
1757968500000|2025-09-15 20:35:00|173624.3|173494.3|173620.7|173490.7|173628.4|173498.4|173620.5|173490.5|21
1757968800000|2025-09-15 20:40:00|173622.5|173492.5|173634.9|173504.9|173640.2|173510.2|173617.3|173487.3|23
1757969100000|2025-09-15 20:45:00|173636.6|173506.6|173641.9|173511.9|173642.3|173512.3|173636.6|173506.6|18
1757969400000|2025-09-15 20:50:00|173639|173509|173631.8|173501.8|173643.8|173513.8|173615.4|173485.4|206
1757969700000|2025-09-15 20:55:00|173623.2|173493.2|173648.5|173518.5|173723.6|173518.5|173623.2|173389.3|62
1757970000000|2025-09-15 21:00:00|173768.1|173506|173846|173504|173846|173506|173768.1|173467.9|5
1757970300000|2025-09-15 21:05:00|173787.6|173445.6|173777|173435|173845.9|173503.9|173766.5|173424.5|57
1757970600000|2025-09-15 21:10:00|173780.6|173438.6|173787.2|173445.2|173846|173504|173774.4|173432.4|19
1757970900000|2025-09-15 21:15:00|173789.1|173447.1|173808.8|173466.8|173827.3|173485.3|173786.8|173444.8|64
1757971200000|2025-09-15 21:20:00|173808|173466|173759.3|173417.3|173847.9|173505.9|173742.5|173400.5|94
1757971500000|2025-09-15 21:25:00|173755.6|173413.6|173796.6|173454.6|173803.5|173461.5|173736.5|173394.5|166
1757971800000|2025-09-15 21:30:00|173801.4|173459.4|173847.4|173505.4|173856.4|173514.4|173757.1|173415.1|89
1757972100000|2025-09-15 21:35:00|173851|173509|173851.5|173509.5|173857.4|173515.4|173848.6|173506.6|16
1757972400000|2025-09-15 21:40:00|173855.2|173513.2|173863.6|173521.6|173863.6|173521.6|173846.2|173504.2|22
1757972700000|2025-09-15 21:45:00|173862.5|173520.5|173804.7|173462.7|173863.4|173521.4|173804.7|173462.7|49
1757973000000|2025-09-15 21:50:00|173818|173476|173836.7|173494.7|173875.9|173533.9|173818|173476|55
1757973300000|2025-09-15 21:55:00|173840.4|173498.4|173858.2|173516.2|173858.3|173516.3|173838.1|173496.1|108
1757973600000|2025-09-15 22:00:00|173851.2|173509.2|173768.1|173426.1|173851.2|173509.2|173734|173392|62
1757973900000|2025-09-15 22:05:00|173764.7|173422.7|173748.9|173406.9|173796|173506.2|173742.6|173400.6|15
1757974200000|2025-09-15 22:10:00|173739.8|173397.8|173745.5|173403.5|173753.8|173411.8|173737.7|173395.7|9
1757974500000|2025-09-15 22:15:00|173738.6|173396.6|173731.2|173389.2|173769.5|173427.5|173726.2|173384.2|27
1757974800000|2025-09-15 22:20:00|173731.7|173389.7|173731|173389|173756.9|173414.9|173726.4|173384.4|18
1757975100000|2025-09-15 22:25:00|173735.2|173393.2|173736.3|173394.3|173739.8|173397.8|173735.2|173393.2|5
1757975400000|2025-09-15 22:30:00|173725.8|173383.8|173691.5|173349.5|173735.5|173393.5|173691.5|173349.5|44
1757975700000|2025-09-15 22:35:00|173693.9|173351.9|173718|173376|173771|173429|173653.3|173311.3|101
1757976000000|2025-09-15 22:40:00|173716.3|173374.3|173700.5|173358.5|173773.2|173431.2|173564.9|173222.9|136
1757976300000|2025-09-15 22:45:00|173697|173355|173750.3|173408.3|173783.4|173441.4|173619.8|173277.8|64
1757976600000|2025-09-15 22:50:00|173711.9|173369.9|173710.5|173368.5|173789.5|173447.5|173645.5|173303.5|41
1757976900000|2025-09-15 22:55:00|173763.2|173421.2|173789.5|173447.5|173837.9|173495.9|173715.5|173373.5|63
1757977200000|2025-09-15 23:00:00|173796.5|173454.5|173724|173594|173839.7|173639.3|173689.5|173347.5|62
1757977500000|2025-09-15 23:05:00|173734.3|173604.3|173717.4|173485.5|173734.3|173604.3|173632.7|173466.5|30
1757977800000|2025-09-15 23:10:00|173714.5|173489.6|173654.2|173524.2|173721.2|173536.4|173654.2|173484.5|28
1757978100000|2025-09-15 23:15:00|173667.4|173537.4|173658.4|173528.4|173707.3|173549.7|173643|173486.7|23
1757978400000|2025-09-15 23:20:00|173707.2|173486.8|173711.7|173491.3|173715.6|173541.2|173658|173486.8|16
1757978700000|2025-09-15 23:25:00|173658|173491.4|173668.4|173538.4|173724.5|173538.6|173658|173491.3|19
1757979000000|2025-09-15 23:30:00|173724.5|173494.7|173669.6|173539.6|173725.7|173542.5|173665.2|173494.7|14
1757979300000|2025-09-15 23:35:00|173666.9|173536.9|173673.1|173543.1|173728.1|173543.2|173666.9|173502.8|13
1757979600000|2025-09-15 23:40:00|173726.3|173505.6|173678.5|173548.5|173731.3|173548.5|173673.4|173505.3|15
1757979900000|2025-09-15 23:45:00|173733.3|173513|173701.7|173571.7|173735.5|173574.7|173654.1|173505.1|54
1757980200000|2025-09-15 23:50:00|173702.1|173572.1|173721.7|173591.7|173758.7|173592.2|173694.6|173523.8|48
1757980500000|2025-09-15 23:55:00|173715.7|173585.7|173727.9|173597.9|173787.6|173597.9|173710.3|173540.2|36
1757980800000|2025-09-16 00:00:00|173735.6|173605.6|173728.9|173598.9|173746.4|173616.4|173689.7|173559.7|65
1757981100000|2025-09-16 00:05:00|173730|173600|173728.5|173598.5|173730|173600|173704.1|173574.1|44
1757981400000|2025-09-16 00:10:00|173726|173596|173732.3|173602.3|173782.9|173629.9|173720.5|173560.2|30
1757981700000|2025-09-16 00:15:00|173782.8|173562.7|173683.9|173553.9|173782.8|173605.2|173679.7|173549.7|43
1757982000000|2025-09-16 00:20:00|173689|173559|173700.5|173570.5|173726.7|173596.7|173683.6|173553.6|48
1757982300000|2025-09-16 00:25:00|173720.7|173590.7|173737.1|173607.1|173781.6|173612.6|173715.1|173561.4|31
1757982600000|2025-09-16 00:30:00|173735.7|173605.7|173748.2|173618.2|173788.5|173618.8|173724.4|173568.3|29
1757982900000|2025-09-16 00:35:00|173746.5|173616.5|173746.9|173616.9|173752|173622|173738.8|173608.8|31
1757983200000|2025-09-16 00:40:00|173747.5|173617.5|173735.6|173605.6|173796|173617.5|173713.2|173573.5|60
1757983500000|2025-09-16 00:45:00|173733.8|173603.8|173748.5|173618.5|173753|173623|173708.6|173578.6|49
1757983800000|2025-09-16 00:50:00|173743.2|173613.2|173780.6|173650.6|173837.5|173707.5|173743.2|173613.2|94
1757984100000|2025-09-16 00:55:00|173786.4|173656.4|173676.9|173546.9|173803.2|173673.2|173675.6|173545.6|169
1757984400000|2025-09-16 01:00:00|173671.6|173541.6|173694|173564|173699|173569|173651.1|173521.1|132
1757984700000|2025-09-16 01:05:00|173686.8|173556.8|173722.2|173592.2|173722.2|173592.2|173679|173549|58
1757985000000|2025-09-16 01:10:00|173722.7|173592.7|173738|173608|173752.2|173622.2|173697|173567|94
1757985300000|2025-09-16 01:15:00|173744.7|173614.7|173830.5|173700.5|173835.6|173705.6|173741.8|173611.8|81
1757985600000|2025-09-16 01:20:00|173834|173704|173825.3|173695.3|173834.4|173704.4|173814.2|173684.2|48
1757985900000|2025-09-16 01:25:00|173823.7|173693.7|173828.9|173698.9|173830.7|173700.7|173814.5|173684.5|54
1757986200000|2025-09-16 01:30:00|173831.4|173701.4|173805.6|173675.6|173846.5|173716.5|173794.3|173664.3|94
1757986500000|2025-09-16 01:35:00|173805.3|173675.3|173694|173564|173815|173685|173674.3|173544.3|111
1757986800000|2025-09-16 01:40:00|173694.8|173564.8|173741.1|173611.1|173749|173619|173672.9|173542.9|221
1757987100000|2025-09-16 01:45:00|173738.5|173608.5|173693.2|173563.2|173738.5|173608.5|173622.1|173492.1|271
1757987400000|2025-09-16 01:50:00|173694.1|173564.1|173696.5|173566.5|173709.1|173579.1|173678.7|173548.7|214
1757987700000|2025-09-16 01:55:00|173701.5|173571.5|173714|173584|173722.9|173592.9|173689.5|173559.5|60
1757988000000|2025-09-16 02:00:00|173718.2|173588.2|173714.1|173584.1|173718.2|173588.2|173679|173549|154
1757988300000|2025-09-16 02:05:00|173709.6|173579.6|173722.5|173592.5|173738.4|173608.4|173656.8|173526.8|188
1757988600000|2025-09-16 02:10:00|173721.2|173591.2|173687|173557|173740.4|173610.4|173675|173545|128
1757988900000|2025-09-16 02:15:00|173694.6|173564.6|173700.7|173570.7|173709.3|173579.3|173671.1|173541.1|130
1757989200000|2025-09-16 02:20:00|173696.6|173566.6|173713|173583|173713|173583|173661.6|173531.6|141
1757989500000|2025-09-16 02:25:00|173702|173572|173708.5|173578.5|173730|173600|173678.2|173548.2|65
1757989800000|2025-09-16 02:30:00|173706.9|173576.9|173745.9|173615.9|173763.3|173633.3|173674.8|173544.8|158
1757990100000|2025-09-16 02:35:00|173766.1|173636.1|173752.1|173622.1|173782|173652|173735.6|173605.6|152
1757990400000|2025-09-16 02:40:00|173747.3|173617.3|173741.7|173611.7|173813.9|173649.8|173728.3|173593.8|146
1757990700000|2025-09-16 02:45:00|173740.1|173610.1|173669.4|173539.4|173769|173635.1|173669.4|173539.4|75
1757991000000|2025-09-16 02:50:00|173677.3|173547.3|173705.1|173575.1|173736.8|173606.8|173653.5|173523.5|78
1757991300000|2025-09-16 02:55:00|173718|173588|173719.5|173589.5|173739|173609|173677.7|173547.7|64
1757991600000|2025-09-16 03:00:00|173711|173581|173669.5|173539.5|173711|173581|173658.9|173539.5|74
1757991900000|2025-09-16 03:05:00|173657|173567|173696.1|173566.1|173697.6|173574.2|173655.7|173527|74
1757992200000|2025-09-16 03:10:00|173683.1|173553.1|173685.9|173555.9|173706|173576|173672.6|173542.6|57
1757992500000|2025-09-16 03:15:00|173684.5|173554.5|173669|173539|173705.9|173575.9|173669|173539|95
1757992800000|2025-09-16 03:20:00|173669.4|173539.4|173631.1|173501.1|173692.7|173562.7|173615.1|173485.1|72
1757993100000|2025-09-16 03:25:00|173632|173502|173617.9|173487.9|173633.3|173503.3|173600.7|173470.7|108
1757993400000|2025-09-16 03:30:00|173612.8|173482.8|173553.4|173423.4|173622.2|173492.2|173524|173411.5|133
1757993700000|2025-09-16 03:35:00|173557.5|173427.5|173452.4|173322.4|173557.5|173435.5|173441.4|173311.4|116
1757994000000|2025-09-16 03:40:00|173445.2|173315.2|173484|173354|173515.5|173385.5|173445.2|173315.2|175
1757994300000|2025-09-16 03:45:00|173477.6|173347.6|173553.1|173423.1|173562.9|173432.9|173448.4|173318.4|95
1757994600000|2025-09-16 03:50:00|173558.5|173428.5|173634.4|173504.4|173650|173520|173552.8|173422.8|154
1757994900000|2025-09-16 03:55:00|173635.1|173505.1|173591.8|173461.8|173635.1|173505.1|173567.2|173437.2|92
1757995200000|2025-09-16 04:00:00|173580.7|173450.7|173646.8|173516.8|173710.4|173580.4|173575.2|173445.2|240
1757995500000|2025-09-16 04:05:00|173640.4|173510.4|173633|173503|173658.2|173528.2|173596.2|173466.2|146
1757995800000|2025-09-16 04:10:00|173626.7|173496.7|173630.4|173500.4|173645.5|173515.5|173614.5|173484.5|97
1757996100000|2025-09-16 04:15:00|173630.8|173500.8|173634.8|173504.8|173649.6|173519.6|173613.9|173483.9|129
1757996400000|2025-09-16 04:20:00|173643.6|173513.6|173578.8|173448.8|173647.2|173517.2|173573.7|173443.7|147
1757996700000|2025-09-16 04:25:00|173591.8|173461.8|173608.8|173478.8|173611.2|173481.2|173591|173461|65
1757997000000|2025-09-16 04:30:00|173602.8|173472.8|173526.5|173396.5|173612.4|173482.4|173511.3|173381.3|118
1757997300000|2025-09-16 04:35:00|173517.1|173387.1|173564.2|173434.2|173565.3|173435.3|173512.6|173382.6|339
1757997600000|2025-09-16 04:40:00|173568.1|173438.1|173531.9|173401.9|173571.7|173441.7|173515.9|173385.9|333
1757997900000|2025-09-16 04:45:00|173531|173401|173537.8|173407.8|173544.8|173414.8|173502.9|173372.9|297
1757998200000|2025-09-16 04:50:00|173531.3|173401.3|173501.9|173371.9|173547.9|173417.9|173499.9|173369.9|259
1757998500000|2025-09-16 04:55:00|173510.7|173380.7|173500.8|173370.8|173528.5|173398.5|173498.5|173368.5|73
1757998800000|2025-09-16 05:00:00|173498.2|173408.2|173507.6|173417.6|173544.9|173444.7|173489.6|173392.1|299
1757999100000|2025-09-16 05:05:00|173512.5|173422.5|173490.9|173400.9|173552.4|173444.2|173485.9|173395.9|180
1757999400000|2025-09-16 05:10:00|173490.5|173400.5|173452.8|173362.8|173518|173428|173452.8|173362.8|135
1757999700000|2025-09-16 05:15:00|173452.2|173362.2|173490.5|173360.5|173513.5|173399.7|173442.9|173352.9|143
1758000000000|2025-09-16 05:20:00|173483.3|173353.3|173459|173329|173504.9|173374.9|173452.9|173322.9|98
1758000300000|2025-09-16 05:25:00|173466.7|173336.7|173436.2|173306.2|173466.7|173336.7|173414.6|173293.9|57
1758000600000|2025-09-16 05:30:00|173409.7|173279.7|173443|173313|173463.9|173339.6|173401.3|173271.3|200
1758000900000|2025-09-16 05:35:00|173441.8|173311.8|173482.1|173392.1|173482.1|173392.1|173394.8|173283.2|89
1758001200000|2025-09-16 05:40:00|173478|173388|173469.2|173379.2|173517.1|173406.7|173469.2|173358.5|58
1758001500000|2025-09-16 05:45:00|173469.3|173379.3|173503.4|173413.4|173519.8|173429.8|173469.3|173379.3|112
1758001800000|2025-09-16 05:50:00|173502.1|173412.1|173485.2|173395.2|173516|173426|173480.1|173390.1|52
1758002100000|2025-09-16 05:55:00|173482.4|173392.4|173496|173406|173504.1|173414.1|173473|173373.2|77
1758002400000|2025-09-16 06:00:00|173499.2|173409.2|173454|173364|173532|173442|173400.5|173310.5|287
1758002700000|2025-09-16 06:05:00|173459.7|173369.7|173450.4|173360.4|173464.8|173374.8|173431.4|173341.4|199
1758003000000|2025-09-16 06:10:00|173449.9|173359.9|173321.9|173231.9|173457.4|173367.4|173300.4|173210.4|520
1758003300000|2025-09-16 06:15:00|173321.8|173231.8|173397.5|173267.5|173407.3|173311.7|173259.7|173169.7|675
1758003600000|2025-09-16 06:20:00|173400|173270|173403.7|173313.7|173413.5|173323.5|173322.5|173225.2|391
1758003900000|2025-09-16 06:25:00|173406.7|173316.7|173424.9|173334.9|173438.2|173348.2|173400.1|173310.1|494
1758004200000|2025-09-16 06:30:00|173421.3|173331.3|173514.3|173384.3|173549.1|173427|173417.5|173327.5|395
1758004500000|2025-09-16 06:35:00|173512.2|173382.2|173539.2|173449.2|173539.2|173449.2|173433.8|173343.8|243
1758004800000|2025-09-16 06:40:00|173548.8|173458.8|173572.7|173482.7|173591.1|173501.1|173547.4|173457.4|146
1758005100000|2025-09-16 06:45:00|173575|173485|173587.1|173497.1|173588.8|173498.8|173560.4|173470.4|118
1758005400000|2025-09-16 06:50:00|173590.1|173500.1|173474.1|173384.1|173658.2|173568.2|173472.4|173382.4|466
1758005700000|2025-09-16 06:55:00|173476.9|173386.9|173385.9|173295.9|173505.5|173415.5|173364.3|173274.3|442
1758006000000|2025-09-16 07:00:00|173391.9|173301.9|173274.8|173184.8|173419.8|173329.8|173274.8|173167.9|212
1758006300000|2025-09-16 07:05:00|173275.5|173185.5|173267.9|173177.9|173305.4|173205|173220|173126.2|286
1758006600000|2025-09-16 07:10:00|173268.5|173178.5|173307|173177|173346.5|173237.2|173268.5|173157.1|263
1758006900000|2025-09-16 07:15:00|173307.3|173177.3|173296.7|173206.7|173390.5|173267.4|173266.9|173167|291
1758007200000|2025-09-16 07:20:00|173294.2|173204.2|173356.3|173266.3|173378.3|173288.3|173257.4|173167.4|241
1758007500000|2025-09-16 07:25:00|173354.2|173264.2|173414.4|173324.4|173418.6|173328.6|173285.8|173195.8|389
1758007800000|2025-09-16 07:30:00|173413.4|173323.4|173482.8|173392.8|173507.1|173417.1|173386.3|173296.3|405
1758008100000|2025-09-16 07:35:00|173477.9|173387.9|173564|173474|173569.9|173479.9|173477|173387|244
1758008400000|2025-09-16 07:40:00|173562.7|173472.7|173639.9|173549.9|173652.6|173562.6|173562.7|173472.7|326
1758008700000|2025-09-16 07:45:00|173641.7|173551.7|173639.4|173549.4|173682.9|173592.9|173623.4|173533.4|200
1758009000000|2025-09-16 07:50:00|173642.5|173552.5|173647.7|173557.7|173704.1|173614.1|173584.2|173494.2|466
1758009300000|2025-09-16 07:55:00|173652.3|173562.3|173658.3|173568.3|173790.4|173677.2|173651.4|173561.4|515
1758009600000|2025-09-16 08:00:00|173660|173570|173694.4|173604.4|173718.9|173628.9|173644.8|173554.8|314
1758009900000|2025-09-16 08:05:00|173695.4|173605.4|173701.8|173611.8|173739.2|173649.2|173692.5|173602.5|265
1758010200000|2025-09-16 08:10:00|173704.1|173614.1|173604.1|173474.1|173704.1|173614.1|173556.5|173461.4|350
1758010500000|2025-09-16 08:15:00|173604.6|173474.6|173479.7|173349.7|173615.4|173525.2|173445.8|173348|362
1758010800000|2025-09-16 08:20:00|173477.5|173347.5|173618.4|173488.4|173623.7|173503.6|173467|173344.4|315
1758011100000|2025-09-16 08:25:00|173620.1|173490.1|173612|173522|173696.8|173584.3|173602.2|173490.1|266
1758011400000|2025-09-16 08:30:00|173612.7|173522.7|173663.6|173573.6|173703.6|173593.3|173612.7|173522.7|275
1758011700000|2025-09-16 08:35:00|173666.1|173576.1|173665.1|173575.1|173697.2|173600.5|173594.6|173504.6|237
1758012000000|2025-09-16 08:40:00|173667|173577|173739.8|173649.8|173758.3|173664.5|173664.8|173574.8|322
1758012300000|2025-09-16 08:45:00|173740.6|173650.6|173725.9|173635.9|173743.2|173653.2|173688.8|173598.8|211
1758012600000|2025-09-16 08:50:00|173725.1|173635.1|173855.3|173765.3|173855.3|173765.3|173610.2|173520.2|340
1758012900000|2025-09-16 08:55:00|173861|173771|173810.2|173720.2|173869.8|173779.8|173793.2|173703.2|231
1758013200000|2025-09-16 09:00:00|173809.7|173719.7|173729.6|173639.6|173820.7|173730.7|173712.8|173622.8|552
1758013500000|2025-09-16 09:05:00|173724.8|173634.8|173721.1|173591.1|173765.6|173672.7|173685.8|173591.1|356
1758013800000|2025-09-16 09:10:00|173721.7|173591.7|173606.6|173476.6|173723|173608|173558.1|173428.1|463
1758014100000|2025-09-16 09:15:00|173606.7|173476.7|173612.9|173482.9|173631.6|173541.6|173509.6|173379.6|411
1758014400000|2025-09-16 09:20:00|173594.7|173504.7|173619.9|173529.9|173627.5|173537.5|173568.6|173478.6|183
1758014700000|2025-09-16 09:25:00|173616.1|173526.1|173629|173539|173644.2|173554.2|173576.5|173486.5|295
1758015000000|2025-09-16 09:30:00|173622.4|173532.4|173662.2|173532.2|173681.7|173559.4|173621.6|173491.6|402
1758015300000|2025-09-16 09:35:00|173664.1|173534.1|173623.1|173533.1|173673|173574.2|173588.7|173498.7|383
1758015600000|2025-09-16 09:40:00|173626.1|173536.1|173637|173507|173747.3|173624.1|173602|173481.4|335
1758015900000|2025-09-16 09:45:00|173633.1|173503.1|173677.9|173587.9|173682.8|173590.6|173609.4|173498.1|447
1758016200000|2025-09-16 09:50:00|173679.4|173589.4|173622.9|173532.9|173726.3|173636.3|173573.1|173483.1|300
1758016500000|2025-09-16 09:55:00|173632.4|173542.4|173709.1|173619.1|173719.4|173629.4|173628.8|173538.8|253
1758016800000|2025-09-16 10:00:00|173710.4|173620.4|173738.7|173648.7|173738.7|173648.7|173685.7|173595.7|261
1758017100000|2025-09-16 10:05:00|173730|173640|173745.9|173655.9|173769.9|173679.9|173717.7|173627.7|292
1758017400000|2025-09-16 10:10:00|173747.9|173657.9|173787.8|173697.8|173856.5|173766.5|173739.1|173649.1|372
1758017700000|2025-09-16 10:15:00|173792.6|173702.6|173763.1|173673.1|173844.9|173754.9|173753.4|173663.4|419
1758018000000|2025-09-16 10:20:00|173761.5|173671.5|173720.9|173630.9|173767.2|173677.2|173698.5|173608.5|279
1758018300000|2025-09-16 10:25:00|173722.7|173632.7|173679.8|173589.8|173769.9|173679.9|173677.2|173587.2|269
1758018600000|2025-09-16 10:30:00|173678.1|173588.1|173675.7|173585.7|173705.1|173615.1|173611.9|173521.9|506
1758018900000|2025-09-16 10:35:00|173682.1|173592.1|173693.3|173603.3|173710.2|173620.2|173670.8|173580.8|610
1758019200000|2025-09-16 10:40:00|173689.5|173599.5|173697.9|173607.9|173724.1|173634.1|173676.7|173586.7|271
1758019500000|2025-09-16 10:45:00|173695.7|173605.7|173756.9|173666.9|173760|173670|173644.5|173554.5|172
1758019800000|2025-09-16 10:50:00|173754.1|173664.1|173687|173557|173768.2|173678.2|173678.2|173548.2|183
1758020100000|2025-09-16 10:55:00|173691.2|173561.2|173664.3|173574.3|173711|173581|173607.5|173480.6|277
1758020400000|2025-09-16 11:00:00|173665.4|173575.4|173629.9|173539.9|173744.5|173654.5|173617.2|173527.2|427
1758020700000|2025-09-16 11:05:00|173625.3|173535.3|173658.8|173568.8|173662.7|173572.7|173602.8|173512.8|126
1758021000000|2025-09-16 11:10:00|173658.3|173568.3|173621.3|173531.3|173700.6|173610.6|173594.8|173504.8|177
1758021300000|2025-09-16 11:15:00|173623.5|173533.5|173599.6|173509.6|173694.6|173585.8|173599.6|173509.6|222
1758021600000|2025-09-16 11:20:00|173600.3|173510.3|173639.7|173509.7|173651.1|173523.2|173597|173494.1|217
1758021900000|2025-09-16 11:25:00|173639.2|173509.2|173661.4|173571.4|173678.8|173575.5|173601.1|173509.2|475
1758022200000|2025-09-16 11:30:00|173665.8|173575.8|173609|173519|173666.2|173576.2|173591.5|173501.5|244
1758022500000|2025-09-16 11:35:00|173607|173517|173526.8|173436.8|173607.3|173517.3|173519.7|173429.7|178
1758022800000|2025-09-16 11:40:00|173524.4|173434.4|173501.2|173411.2|173531.1|173441.1|173474.1|173384.1|212
1758023100000|2025-09-16 11:45:00|173499.8|173409.8|173460.6|173370.6|173504.6|173414.6|173434|173344|154
1758023400000|2025-09-16 11:50:00|173461.2|173371.2|173431.6|173301.6|173462.4|173371.2|173343.6|173250.9|488
1758023700000|2025-09-16 11:55:00|173431.9|173301.9|173469|173339|173501.3|173394.8|173338.2|173248.2|514
1758024000000|2025-09-16 12:00:00|173470.6|173340.6|173503.9|173373.9|173541.8|173411.8|173448.3|173318.3|533
1758024300000|2025-09-16 12:05:00|173505.4|173375.4|173634.8|173504.8|173640.9|173510.9|173451.4|173339.7|415
1758024600000|2025-09-16 12:10:00|173635.4|173505.4|173634.9|173504.9|173710|173594.4|173609.7|173488.1|269
1758024900000|2025-09-16 12:15:00|173634.5|173504.5|173597.7|173507.7|173651.9|173555|173567.9|173477.9|383
1758025200000|2025-09-16 12:20:00|173599.9|173509.9|173631.3|173541.3|173638.1|173548.1|173588.2|173498.2|351
1758025500000|2025-09-16 12:25:00|173629.1|173539.1|173769.9|173427.9|173769.9|173539.1|173555.5|173427.9|156
1758025800000|2025-09-16 12:30:00|173766.5|173424.5|173848.7|173758.7|174218.6|173905.5|173717.3|173424.5|468
1758026100000|2025-09-16 12:35:00|173861.3|173731.3|173750.7|173660.7|173870.2|173740.2|173654.7|173526.3|718
1758026400000|2025-09-16 12:40:00|173749.9|173659.9|173697.3|173607.3|173832.8|173742.8|173672.3|173582.3|760
1758026700000|2025-09-16 12:45:00|173696.2|173606.2|173690.9|173600.9|173793.2|173663.2|173633.5|173518.2|453
1758027000000|2025-09-16 12:50:00|173692.3|173602.3|173707.8|173617.8|173776.8|173653.2|173602.2|173512.2|690
1758027300000|2025-09-16 12:55:00|173710.9|173620.9|173749.8|173659.8|173784.6|173679.2|173710.9|173613.2|438
1758027600000|2025-09-16 13:00:00|173749.4|173659.4|173810.3|173720.3|173850.8|173735|173737.8|173607.8|538
1758027900000|2025-09-16 13:05:00|173808.5|173718.5|173924.8|173834.8|173938.3|173848.3|173787.6|173681.9|628
1758028200000|2025-09-16 13:10:00|173927|173837|173842.1|173712.1|173937.3|173847.3|173804|173698.5|354
1758028500000|2025-09-16 13:15:00|173836.1|173706.1|173833.5|173743.5|173849.8|173759.8|173766.8|173636.8|356
1758028800000|2025-09-16 13:20:00|173824|173734|173739.3|173609.3|173839.1|173749.1|173703.8|173597.7|590
1758029100000|2025-09-16 13:25:00|173728.7|173598.7|173678.7|173588.7|173744.5|173620.4|173579|173449|277
1758029400000|2025-09-16 13:30:00|173697.1|173567.1|173737.6|173647.6|173778.2|173688.2|173650.2|173559.6|429
1758029700000|2025-09-16 13:35:00|173752.6|173662.6|173723.5|173633.5|173787.3|173676|173700.3|173570.3|511
1758030000000|2025-09-16 13:40:00|173735.2|173645.2|173836.6|173706.6|173838.2|173735.4|173735.2|173645.2|459
1758030300000|2025-09-16 13:45:00|173837.6|173707.6|173760.6|173670.6|173865.4|173775.4|173751.3|173644.9|353
1758030600000|2025-09-16 13:50:00|173763.3|173673.3|173787|173697|173871.2|173741.2|173759.4|173669.1|343
1758030900000|2025-09-16 13:55:00|173785.5|173695.5|173837.8|173747.8|173874.7|173782.7|173759.7|173664.1|371
1758031200000|2025-09-16 14:00:00|173845.8|173755.8|173826.2|173736.2|173922.3|173832.3|173771.7|173681.7|341
1758031500000|2025-09-16 14:05:00|173827.7|173737.7|173759.3|173669.3|173845.3|173755.3|173672.7|173582.7|923
1758031800000|2025-09-16 14:10:00|173769.6|173679.6|173670.6|173540.6|173779.4|173689.4|173646.7|173533.4|646
1758032100000|2025-09-16 14:15:00|173677.9|173547.9|173590.4|173460.4|173678.5|173548.6|173489.4|173399.4|797
1758032400000|2025-09-16 14:20:00|173591.7|173461.7|173509.5|173379.5|173620.4|173508.9|173509.5|173379.5|592
1758032700000|2025-09-16 14:25:00|173524.3|173394.3|173523|173433|173603.8|173473.8|173508.1|173378.1|426
1758033000000|2025-09-16 14:30:00|173542.2|173412.2|173652.8|173522.8|173676.9|173575.1|173508|173397.1|580
1758033300000|2025-09-16 14:35:00|173652.6|173522.6|173583.7|173453.7|173680.3|173550.3|173508.9|173405.5|562
1758033600000|2025-09-16 14:40:00|173581.5|173451.5|173555.4|173425.4|173610.9|173480.9|173504.5|173378.8|401
1758033900000|2025-09-16 14:45:00|173554.4|173424.4|173477.3|173347.3|173554.4|173424.4|173444|173338.9|411
1758034200000|2025-09-16 14:50:00|173481|173351|173426.6|173336.6|173526.4|173408.9|173407.9|173317.9|428
1758034500000|2025-09-16 14:55:00|173416.8|173326.8|173536.1|173446.1|173537.6|173447.6|173356|173262|476
1758034800000|2025-09-16 15:00:00|173542.2|173452.2|173701.6|173611.6|173727.6|173616.8|173514|173424|650
1758035100000|2025-09-16 15:05:00|173697.9|173607.9|173725.3|173595.3|173760.8|173647|173682.6|173572.5|458
1758035400000|2025-09-16 15:10:00|173725.9|173595.9|173688.4|173598.4|173735.9|173615.8|173627.7|173537.7|431
1758035700000|2025-09-16 15:15:00|173690.1|173600.1|173706.4|173576.4|173747|173624.1|173679.9|173571.5|503
1758036000000|2025-09-16 15:20:00|173704.6|173574.6|173712.4|173622.4|173763.3|173662.1|173677.9|173555.9|247
1758036300000|2025-09-16 15:25:00|173715.4|173625.4|173755.7|173665.7|173767.7|173672.9|173694.5|173582.5|393
1758036600000|2025-09-16 15:30:00|173754.5|173664.5|173905|173815|173937.2|173847.2|173750.2|173660.2|594
1758036900000|2025-09-16 15:35:00|173898.7|173808.7|173822|173692|173900.3|173808.7|173774.6|173644.6|346
1758037200000|2025-09-16 15:40:00|173825.6|173695.6|173686.1|173596.1|173827.8|173717.5|173662.7|173572.7|814
1758037500000|2025-09-16 15:45:00|173688.8|173598.8|173617.2|173527.2|173688.8|173598.8|173598.8|173508.8|843
1758037800000|2025-09-16 15:50:00|173619.8|173529.8|173587.8|173497.8|173654.9|173564.9|173561|173471|640
1758038100000|2025-09-16 15:55:00|173587.3|173497.3|173534.8|173404.8|173587.9|173497.9|173507.5|173377.5|414
1758038400000|2025-09-16 16:00:00|173533.3|173403.3|173588|173458|173605.8|173488.1|173495|173365|320
1758038700000|2025-09-16 16:05:00|173582.8|173452.8|173680.9|173550.9|173692.6|173564.4|173582.3|173452.3|303
1758039000000|2025-09-16 16:10:00|173678.7|173548.7|173567.7|173477.7|173678.7|173548.7|173556.1|173445.7|557
1758039300000|2025-09-16 16:15:00|173571.9|173481.9|173532.6|173402.6|173612.4|173482.4|173515.9|173385.9|603
1758039600000|2025-09-16 16:20:00|173525.2|173395.2|173507.3|173377.3|173548.1|173418.1|173499.4|173369.4|545
1758039900000|2025-09-16 16:25:00|173496.4|173366.4|173440.9|173350.9|173501.6|173371.6|173403.7|173297.3|723
1758040200000|2025-09-16 16:30:00|173434.1|173344.1|173421.1|173331.1|173456.2|173359.3|173390.2|173297.5|919
1758040500000|2025-09-16 16:35:00|173424.3|173334.3|173436.8|173306.8|173459.6|173369.1|173406|173302.4|815
1758040800000|2025-09-16 16:40:00|173434.4|173304.4|173415|173285|173438.1|173308.1|173402.1|173272.1|113
1758041100000|2025-09-16 16:45:00|173411.3|173281.3|173441.6|173311.6|173466.4|173357.7|173399.6|173269.6|303
1758041400000|2025-09-16 16:50:00|173437|173307|173418.4|173288.4|173458.2|173328.2|173410.3|173280.3|462
1758041700000|2025-09-16 16:55:00|173420.1|173290.1|173426.4|173336.4|173452.3|173362.3|173383.6|173272.5|641
1758042000000|2025-09-16 17:00:00|173430|173340|173414.1|173324.1|173441.5|173351.5|173356.7|173266.7|466
1758042300000|2025-09-16 17:05:00|173412.1|173322.1|173405.5|173315.5|173450.8|173336.1|173403.2|173290.8|530
1758042600000|2025-09-16 17:10:00|173402.3|173312.3|173317.5|173227.5|173434.5|173317.7|173308.1|173218.1|217
1758042900000|2025-09-16 17:15:00|173310.9|173220.9|173361.5|173271.5|173397.3|173307.3|173310|173199.1|551
1758043200000|2025-09-16 17:20:00|173366.2|173276.2|173371.1|173281.1|173389.5|173299.5|173337.2|173247.2|542
1758043500000|2025-09-16 17:25:00|173374.2|173284.2|173359.4|173269.4|173416|173304.4|173358.3|173262.2|352
1758043800000|2025-09-16 17:30:00|173343.3|173253.3|173313.6|173183.6|173343.3|173253.3|173284|173168.8|573
1758044100000|2025-09-16 17:35:00|173312.7|173182.7|173290.5|173200.5|173339.3|173215.8|173286.7|173166|436
1758044400000|2025-09-16 17:40:00|173291|173201|173309.5|173179.5|173322.8|173207.9|173288.5|173174.2|349
1758044700000|2025-09-16 17:45:00|173311.4|173181.4|173297.6|173167.6|173318.7|173210.4|173264|173164|243
1758045000000|2025-09-16 17:50:00|173295.3|173165.3|173316.8|173186.8|173343.9|173213.9|173277.7|173164|362
1758045300000|2025-09-16 17:55:00|173319.5|173189.5|173259|173169|173321.7|173208.8|173225.9|173124.3|298
1758045600000|2025-09-16 18:00:00|173257.7|173167.7|173241.9|173151.9|173299.5|173208.6|173240.2|173140|624
1758045900000|2025-09-16 18:05:00|173250.6|173160.6|173268.5|173178.5|173299.5|173190.8|173243.8|173152.6|498
1758046200000|2025-09-16 18:10:00|173274.3|173184.3|173293|173203|173325.1|173235.1|173265.3|173175.3|425
1758046500000|2025-09-16 18:15:00|173288|173198|173319|173229|173335.8|173245.8|173273.8|173183.8|527
1758046800000|2025-09-16 18:20:00|173322.9|173232.9|173319.8|173229.8|173336|173246|173283.4|173193.4|427
1758047100000|2025-09-16 18:25:00|173324.4|173234.4|173332.3|173242.3|173340.8|173250.8|173314.7|173224.7|434
1758047400000|2025-09-16 18:30:00|173328.2|173238.2|173321.5|173231.5|173341|173251|173312.7|173222.7|506
1758047700000|2025-09-16 18:35:00|173325.1|173235.1|173314|173224|173336.9|173246.9|173291.7|173201.7|525
1758048000000|2025-09-16 18:40:00|173312|173222|173332.9|173242.9|173338.7|173248.7|173308.6|173218.6|551
1758048300000|2025-09-16 18:45:00|173328.1|173238.1|173323.9|173233.9|173338|173248|173313.4|173223.4|497
1758048600000|2025-09-16 18:50:00|173319.9|173229.9|173338|173248|173346.3|173256.3|173313.7|173223.7|553
1758048900000|2025-09-16 18:55:00|173335.1|173245.1|173297.6|173207.6|173337.1|173247.1|173293.9|173203.9|606
1758049200000|2025-09-16 19:00:00|173300.3|173210.3|173385.4|173255.4|173391|173297.8|173297.3|173207.3|296
1758049500000|2025-09-16 19:05:00|173365.5|173275.5|173373.7|173283.7|173386.5|173296.5|173358.3|173268.3|277
1758049800000|2025-09-16 19:10:00|173378.4|173288.4|173351.7|173261.7|173388.4|173298.4|173347.7|173257.7|315
1758050100000|2025-09-16 19:15:00|173349.2|173259.2|173329.5|173239.5|173378.7|173288.7|173315.1|173225.1|314
1758050400000|2025-09-16 19:20:00|173333.2|173243.2|173394.5|173304.5|173405.8|173315.8|173322.1|173232.1|429
1758050700000|2025-09-16 19:25:00|173396.7|173306.7|173409.3|173319.3|173412.3|173322.3|173392.4|173302.4|435
1758051000000|2025-09-16 19:30:00|173404.5|173314.5|173408.7|173318.7|173417.2|173327.2|173392.7|173302.7|391
1758051300000|2025-09-16 19:35:00|173405.7|173315.7|173477.1|173387.1|173481.9|173391.9|173405.7|173315.7|322
1758051600000|2025-09-16 19:40:00|173475.3|173385.3|173475.6|173385.6|173509.6|173419.6|173463.2|173373.2|333
1758051900000|2025-09-16 19:45:00|173479.3|173389.3|173467.4|173337.4|173494.8|173389.8|173456.7|173334.3|174
1758052200000|2025-09-16 19:50:00|173466.1|173336.1|173472.7|173382.7|173475.4|173385.4|173412.8|173311.4|238
1758052500000|2025-09-16 19:55:00|173487.2|173397.2|173498.7|173368.7|173528.9|173437|173451.2|173323.7|270
1758052800000|2025-09-16 20:00:00|173496.1|173366.1|173495.2|173365.2|173496.1|173385|173464.6|173347.8|239
1758053100000|2025-09-16 20:05:00|173490.4|173360.4|173503.9|173373.9|173543.6|173425.9|173485.5|173360.4|104
1758053400000|2025-09-16 20:10:00|173507.2|173377.2|173489.2|173359.2|173507.4|173377.4|173489.2|173359.2|26
1758053700000|2025-09-16 20:15:00|173486.8|173356.8|173479.5|173349.5|173489.2|173359.2|173479|173349|22
1758054000000|2025-09-16 20:20:00|173478.6|173348.6|173459.4|173329.4|173478.6|173348.6|173458.4|173328.4|22
1758054300000|2025-09-16 20:25:00|173459.1|173329.1|173440|173310|173459.1|173329.1|173416.5|173286.5|48
1758054600000|2025-09-16 20:30:00|173441.5|173311.5|173439.5|173309.5|173441.5|173311.5|173434.3|173304.3|24
1758054900000|2025-09-16 20:35:00|173440.5|173310.5|173470.8|173340.8|173477.1|173347.1|173440.5|173310.5|23
1758055200000|2025-09-16 20:40:00|173470|173340|173467.8|173337.8|173470|173340|173467|173337|13
1758055500000|2025-09-16 20:45:00|173471.6|173341.6|173500|173370|173517.1|173387.1|173468.9|173338.9|31
1758055800000|2025-09-16 20:50:00|173495.2|173365.2|173479.8|173349.8|173498.6|173368.6|173469.9|173339.9|370
1758056100000|2025-09-16 20:55:00|173590.4|173248.4|173517|173315|173591.4|173368.1|173479.2|173228.5|239
1758056400000|2025-09-16 21:00:00|173614.2|173194.9|173517|173315|173614.2|173315|173517|173194.9|3
1758058200000|2025-09-16 21:30:00|173638.1|173296.1|173632.2|173290.2|173638.1|173296.1|173631.1|173289.1|4
1758058500000|2025-09-16 21:35:00|173627.7|173285.7|173648.6|173306.6|173656.2|173314.2|173599.4|173257.4|29
1758058800000|2025-09-16 21:40:00|173642.8|173300.8|173646.6|173304.6|173649.8|173307.8|173605.9|173263.9|29
1758059100000|2025-09-16 21:45:00|173646.9|173304.9|173663.3|173321.3|173663.3|173321.3|173622.5|173280.5|9
1758059400000|2025-09-16 21:50:00|173637.8|173295.8|173632.6|173290.6|173644.4|173302.4|173632.2|173290.2|15
1758059700000|2025-09-16 21:55:00|173633|173291|173605.5|173263.5|173633|173291|173589.5|173247.5|20
1758060000000|2025-09-16 22:00:00|173639|173297|173652.5|173310.5|173652.6|173310.6|173637.5|173295.5|22
1758060300000|2025-09-16 22:05:00|173650.5|173308.5|173652.3|173310.3|173669.1|173327.1|173639.4|173297.4|23
1758060600000|2025-09-16 22:10:00|173656.1|173314.1|173663.1|173321.1|173663.1|173321.1|173652.3|173310.3|12
1758060900000|2025-09-16 22:15:00|173652.3|173310.3|173652.3|173310.3|173663.5|173321.5|173631.4|173289.4|20
1758061200000|2025-09-16 22:20:00|173652.6|173310.6|173583.1|173241.1|173654.3|173312.3|173583.1|173241.1|23
1758061500000|2025-09-16 22:25:00|173652.3|173310.3|173645.4|173303.4|173674.3|173332.3|173645.4|173303.4|22
1758061800000|2025-09-16 22:30:00|173631.6|173289.6|173652.3|173310.3|173652.3|173310.3|173631.6|173289.6|11
1758062100000|2025-09-16 22:35:00|173640.2|173298.2|173652.3|173310.3|173652.3|173310.3|173628.3|173286.3|25
1758062400000|2025-09-16 22:40:00|173639.4|173297.4|173650.9|173308.9|173666.7|173324.7|173639.4|173297.4|34
1758062700000|2025-09-16 22:45:00|173648.3|173306.3|173652.3|173310.3|173652.3|173310.3|173642.4|173300.4|16
1758063000000|2025-09-16 22:50:00|173642.4|173300.4|173652.3|173310.3|173653.1|173311.1|173642|173300|26
1758063300000|2025-09-16 22:55:00|173642.4|173300.4|173623.9|173281.9|173690.4|173348.4|173555.3|173213.3|27
1758063600000|2025-09-16 23:00:00|173624.4|173282.4|173483.2|173353.2|173624.4|173446.8|173481.6|173262.8|47
1758063900000|2025-09-16 23:05:00|173609.1|173267.1|173472.7|173342.7|173609.7|173359.5|173472.3|173258.7|18
1758064200000|2025-09-16 23:10:00|173601.8|173259.8|173478.5|173348.5|173601.8|173348.5|173472.2|173257.8|14
1758064500000|2025-09-16 23:15:00|173600.3|173258.3|173471.5|173341.5|173600.3|173349|173471.3|173256.6|18
1758064800000|2025-09-16 23:20:00|173595.3|173259.4|173474.9|173344.9|173598.4|173359.5|173470.8|173256.4|18
1758065100000|2025-09-16 23:25:00|173597|173261.9|173597.8|173260.7|173600.4|173350.8|173476.4|173260.2|13
1758065400000|2025-09-16 23:30:00|173475.2|173345.2|173478.5|173348.5|173600|173360.2|173470.1|173257.1|23
1758065700000|2025-09-16 23:35:00|173599.1|173257.1|173598.2|173256.2|173599.4|173349|173477.9|173256.2|10
1758066000000|2025-09-16 23:40:00|173526.4|173297.8|173490|173360|173601.7|173360|173478.5|173258.7|23
1758066300000|2025-09-16 23:45:00|173531.9|173321.3|173484.7|173354.7|173603|173355.7|173482.7|173260.6|14
1758066600000|2025-09-16 23:50:00|173606.7|173264.7|173506.4|173376.4|173606.7|173383.8|173472.9|173264.7|475
1758066900000|2025-09-16 23:55:00|173497.8|173367.8|173511.4|173381.4|173599.7|173391.1|173481.5|173272.5|453
1758067200000|2025-09-17 00:00:00|173512.5|173382.5|173527.7|173397.7|173555.4|173425.4|173489|173359|47
1758067500000|2025-09-17 00:05:00|173540.4|173410.4|173515.6|173385.6|173555.6|173425.6|173515.6|173385.6|33
1758067800000|2025-09-17 00:10:00|173512.6|173382.6|173487.6|173357.6|173512.6|173382.6|173469.3|173339.3|32
1758068100000|2025-09-17 00:15:00|173478.9|173348.9|173481.8|173351.8|173491.5|173361.5|173474.8|173344.8|20
1758068400000|2025-09-17 00:20:00|173489.8|173359.8|173505.5|173375.5|173525|173395|173489.8|173359.8|24
1758068700000|2025-09-17 00:25:00|173502.5|173372.5|173527.5|173397.5|173548|173418|173502.5|173372.5|35
1758069000000|2025-09-17 00:30:00|173528.2|173398.2|173540.8|173410.8|173561.9|173431.9|173523.2|173393.2|64
1758069300000|2025-09-17 00:35:00|173539.4|173409.4|173583.2|173453.2|173583.9|173453.9|173537.3|173407.3|49
1758069600000|2025-09-17 00:40:00|173585|173455|173631|173501|173631|173501|173570.8|173440.8|55
1758069900000|2025-09-17 00:45:00|173628.9|173498.9|173597.5|173467.5|173652.5|173522.5|173592.8|173462.8|33
1758070200000|2025-09-17 00:50:00|173596.9|173466.9|173587.5|173457.5|173615.8|173485.8|173583|173453|30
1758070500000|2025-09-17 00:55:00|173582.1|173452.1|173621.2|173491.2|173621.2|173491.2|173568.7|173438.7|34
1758070800000|2025-09-17 01:00:00|173622.2|173492.2|173595.4|173465.4|173622.2|173492.2|173585.3|173455.3|30
1758071100000|2025-09-17 01:05:00|173600.7|173470.7|173589.7|173459.7|173619.9|173489.9|173589.3|173459.3|26
1758071400000|2025-09-17 01:10:00|173596.5|173466.5|173608.1|173478.1|173613.3|173483.3|173589|173459|25
1758071700000|2025-09-17 01:15:00|173609.3|173479.3|173624|173494|173664.5|173534.5|173609.3|173479.3|94
1758072000000|2025-09-17 01:20:00|173625|173495|173591.5|173461.5|173627.6|173497.6|173587.6|173457.6|29
1758072300000|2025-09-17 01:25:00|173589|173459|173620.5|173490.5|173620.5|173490.5|173572.7|173442.7|28
1758072600000|2025-09-17 01:30:00|173615.4|173485.4|173763.6|173633.6|173770|173640|173604.5|173474.5|190
1758072900000|2025-09-17 01:35:00|173746|173616|173739.7|173609.7|173804|173674|173704.3|173574.3|129
1758073200000|2025-09-17 01:40:00|173729.1|173599.1|173755.2|173625.2|173779.3|173649.3|173729.1|173599.1|43
1758073500000|2025-09-17 01:45:00|173780.5|173650.5|173721|173591|173780.5|173650.5|173721|173591|75
1758073800000|2025-09-17 01:50:00|173724.6|173594.6|173714|173584|173724.6|173594.6|173711|173581|21
1758074100000|2025-09-17 01:55:00|173728.1|173598.1|173749|173619|173841.5|173620|173712.5|173496.9|56
1758074400000|2025-09-17 02:00:00|173742.8|173612.8|173792|173662|173923.4|173680.8|173739.1|173547.7|75
1758074700000|2025-09-17 02:05:00|173796|173666|173793|173663|173814.6|173684.6|173789.6|173659.6|31
1758075000000|2025-09-17 02:10:00|173795.6|173665.6|173860.5|173623.8|173933.6|173697.3|173795.6|173588.9|21
1758075300000|2025-09-17 02:15:00|173798.7|173668.7|173758.5|173628.5|173884.3|173668.7|173724.1|173542.3|65
1758075600000|2025-09-17 02:20:00|173757.5|173627.5|173796.7|173666.7|173879|173690|173753.3|173597.3|144
1758075900000|2025-09-17 02:25:00|173788.4|173658.4|173822.2|173692.2|173822.2|173692.2|173764|173634|30
1758076200000|2025-09-17 02:30:00|173830.5|173700.5|173838.4|173708.4|173863|173733|173830.5|173700.5|224
1758076500000|2025-09-17 02:35:00|173843.8|173713.8|173836|173706|173857.8|173727.8|173822.3|173692.3|87
1758076800000|2025-09-17 02:40:00|173839.7|173709.7|173804.1|173674.1|173839.7|173709.7|173785|173655|26
1758077100000|2025-09-17 02:45:00|173886.3|173582|173782.3|173652.3|173886.3|173674.6|173764|173576.4|36
1758077400000|2025-09-17 02:50:00|173771.5|173641.5|173770.2|173640.2|173783.8|173653.8|173743.5|173613.5|35
1758077700000|2025-09-17 02:55:00|173765.8|173635.8|173775.5|173645.5|173789.5|173659.5|173736.5|173606.5|50
1758078000000|2025-09-17 03:00:00|173780.1|173650.1|173795.4|173665.4|173796.8|173666.8|173754|173624|58
1758078300000|2025-09-17 03:05:00|173798.4|173668.4|173788.4|173658.4|173798.4|173668.4|173768.1|173638.1|45
1758078600000|2025-09-17 03:10:00|173790.7|173660.7|173785.5|173655.5|173802.1|173672.1|173780.5|173650.5|48
1758078900000|2025-09-17 03:15:00|173788.4|173658.4|173780.6|173650.6|173793.2|173663.2|173762.8|173632.8|26
1758079200000|2025-09-17 03:20:00|173761.5|173631.5|173715|173585|173772.4|173642.4|173715|173585|42
1758079500000|2025-09-17 03:25:00|173720.5|173590.5|173735.2|173605.2|173738.8|173608.8|173718|173588|31
1758079800000|2025-09-17 03:30:00|173727.5|173597.5|173788|173658|173799.6|173669.6|173727.5|173597.5|43
1758080100000|2025-09-17 03:35:00|173784.5|173654.5|173792.5|173662.5|173804.8|173674.8|173778.8|173648.8|106
1758080400000|2025-09-17 03:40:00|173783.7|173653.7|173783.5|173653.5|173795.5|173665.5|173772.5|173642.5|31
1758080700000|2025-09-17 03:45:00|173786.2|173656.2|173798.6|173668.6|173801.6|173671.6|173783.5|173653.5|58
1758081000000|2025-09-17 03:50:00|173799|173669|173795.5|173665.5|173806.8|173676.8|173787|173657|66
1758081300000|2025-09-17 03:55:00|173794.2|173664.2|173797.6|173667.6|173799.6|173669.6|173790|173660|16
1758081600000|2025-09-17 04:00:00|173785|173655|173772.3|173642.3|173797.8|173667.8|173755|173625|37
1758081900000|2025-09-17 04:05:00|173774.7|173644.7|173717.6|173587.6|173781.3|173651.3|173711.2|173581.2|31
1758082200000|2025-09-17 04:10:00|173710.7|173580.7|173713.8|173583.8|173753|173592.5|173688|173532.9|25
1758082500000|2025-09-17 04:15:00|173713.5|173583.5|173712|173582|173762.1|173607.4|173696|173541.9|46
1758082800000|2025-09-17 04:20:00|173713.1|173583.1|173699|173569|173754.9|173583.1|173697.8|173527.4|19
1758083100000|2025-09-17 04:25:00|173745.5|173525.4|173696.5|173566.5|173745.5|173576.7|173690|173522|17
1758083400000|2025-09-17 04:30:00|173701|173571|173711.4|173581.4|173759.9|173584.3|173696.5|173538.5|19
1758083700000|2025-09-17 04:35:00|173759.9|173539.7|173710.5|173580.5|173759.9|173602|173692|173529|19
1758084000000|2025-09-17 04:40:00|173711.1|173581.1|173729.6|173599.6|173766.3|173615.7|173710.8|173546.2|56
1758084300000|2025-09-17 04:45:00|173723.5|173593.5|173742.2|173612.2|173748.6|173618.6|173719.5|173589.5|57
1758084600000|2025-09-17 04:50:00|173741.9|173611.9|173717.6|173587.6|173753.9|173623.9|173697|173567|45
1758084900000|2025-09-17 04:55:00|173719|173589|173709|173579|173719|173589|173689|173559|29
1758085200000|2025-09-17 05:00:00|173700.3|173570.3|173565.1|173435.1|173700.3|173570.3|173540|173410|158
1758085500000|2025-09-17 05:05:00|173561.7|173431.7|173539.4|173409.4|173561.7|173431.7|173526.9|173396.9|578
1758085800000|2025-09-17 05:10:00|173536.5|173406.5|173614.9|173484.9|173618.2|173488.2|173530.8|173400.8|425
1758086100000|2025-09-17 05:15:00|173617.3|173487.3|173620.6|173490.6|173620.7|173490.7|173604.6|173474.6|38
1758086400000|2025-09-17 05:20:00|173620.7|173490.7|173610.7|173520.7|173661.9|173531.9|173601.3|173488.9|141
1758086700000|2025-09-17 05:25:00|173609.7|173519.7|173611.7|173521.7|173626.9|173522.9|173597.4|173491|494
1758087000000|2025-09-17 05:30:00|173614.9|173524.9|173621.6|173531.6|173648.9|173558.9|173603.2|173513.2|136
1758087300000|2025-09-17 05:35:00|173624.5|173534.5|173624.2|173534.2|173629|173539|173615|173525|34
1758087600000|2025-09-17 05:40:00|173622.6|173532.6|173627.9|173537.9|173629.5|173539.5|173611.4|173521.4|43
1758087900000|2025-09-17 05:45:00|173631.3|173541.3|173645.5|173555.5|173649.4|173559.4|173627.1|173537.1|19
1758088200000|2025-09-17 05:50:00|173647.8|173557.8|173650.7|173560.7|173652.4|173562.4|173645|173555|26
1758088500000|2025-09-17 05:55:00|173646.9|173556.9|173700.7|173570.7|173758|173647.8|173645.5|173555.5|50
1758088800000|2025-09-17 06:00:00|173696.8|173566.8|173516.1|173426.1|173704.6|173574.6|173510.7|173420.7|341
1758089100000|2025-09-17 06:05:00|173521.1|173431.1|173608.7|173478.7|173630.1|173508.5|173517|173427|306
1758089400000|2025-09-17 06:10:00|173610.1|173480.1|173631.4|173541.4|173641.8|173551.8|173585.9|173477.2|107
1758089700000|2025-09-17 06:15:00|173633.2|173543.2|173524.3|173434.3|173635.9|173545.9|173508.4|173418.4|184
1758090000000|2025-09-17 06:20:00|173521.6|173431.6|173549.4|173459.4|173552.3|173462.3|173497.9|173385.9|270
1758090300000|2025-09-17 06:25:00|173551.1|173461.1|173565.4|173435.4|173583.6|173470.2|173509.2|173395.7|288
1758090600000|2025-09-17 06:30:00|173562.1|173432.1|173492.3|173402.3|173660.4|173570.4|173484.6|173376.9|526
1758090900000|2025-09-17 06:35:00|173488|173398|173517.1|173427.1|173524.5|173434.5|173464.7|173374.7|210
1758091200000|2025-09-17 06:40:00|173522.8|173432.8|173588.5|173498.5|173604.9|173514.9|173488.2|173398.2|342
1758091500000|2025-09-17 06:45:00|173591.2|173501.2|173535.3|173445.3|173613.9|173503.8|173522.6|173432.6|262
1758091800000|2025-09-17 06:50:00|173533.3|173443.3|173479.1|173389.1|173537.9|173447.9|173432.4|173342.4|549
1758092100000|2025-09-17 06:55:00|173483|173393|173407.7|173317.7|173519.5|173410.5|173368.2|173278.2|640
1758092400000|2025-09-17 07:00:00|173416.1|173326.1|173669.8|173579.8|173692.5|173602.5|173410.3|173320.3|715
1758092700000|2025-09-17 07:05:00|173667.6|173577.6|173634.8|173544.8|173705.6|173596.7|173605.7|173475.7|345
1758093000000|2025-09-17 07:10:00|173637.1|173547.1|173787|173697|173795.3|173705.3|173634.8|173544.8|679
1758093300000|2025-09-17 07:15:00|173793.7|173703.7|173930.9|173840.9|173933.9|173843.9|173783|173693|369
1758093600000|2025-09-17 07:20:00|173928.9|173838.9|173975.3|173885.3|174002.3|173894.2|173912.4|173803|155
1758093900000|2025-09-17 07:25:00|173974.8|173884.8|173898.1|173808.1|173976.9|173886.9|173859.3|173769.3|671
1758094200000|2025-09-17 07:30:00|173875.3|173785.3|173879.2|173749.2|173938.5|173808.5|173833|173714.8|343
1758094500000|2025-09-17 07:35:00|173880.3|173750.3|173832.8|173742.8|173912.5|173822.5|173818.7|173728.7|172
1758094800000|2025-09-17 07:40:00|173835.9|173745.9|173840.4|173710.4|173856.2|173749.1|173805.3|173690|195
1758095100000|2025-09-17 07:45:00|173840.9|173710.9|173839.1|173749.1|173848.6|173752.4|173766.1|173676.1|273
1758095400000|2025-09-17 07:50:00|173842.4|173752.4|173867.9|173777.9|173929.7|173839.7|173842.4|173720.1|206
1758095700000|2025-09-17 07:55:00|173866.9|173776.9|173930.4|173705|174001.9|173871.9|173861.1|173705|175
1758096000000|2025-09-17 08:00:00|173949.4|173683|174004.7|173914.7|174082|173921.6|173915.8|173628.9|232
1758096300000|2025-09-17 08:05:00|174006.4|173916.4|173967|173877|174027.7|173918.4|173864.5|173774.5|139
1758096600000|2025-09-17 08:10:00|173968.4|173878.4|173992.7|173902.7|173993.8|173903.8|173967.2|173877.2|80
1758096900000|2025-09-17 08:15:00|174007.6|173917.6|173994.4|173904.4|174010|173920|173977.5|173887.5|78
1758097200000|2025-09-17 08:20:00|174000.6|173910.6|174009.1|173919.1|174012.3|173922.3|173991.6|173901.6|61
1758097500000|2025-09-17 08:25:00|174017.9|173927.9|173998.1|173908.1|174062.7|173972.7|173992.1|173902.1|193
1758097800000|2025-09-17 08:30:00|173997.3|173907.3|174003.7|173913.7|174009.8|173919.8|173958.3|173868.3|143
1758098100000|2025-09-17 08:35:00|174007.4|173917.4|174053.2|173963.2|174069.1|173979.1|174004|173914|114
1758098400000|2025-09-17 08:40:00|174055.6|173965.6|174097|174007|174118.5|174028.5|174031.3|173941.3|107
1758098700000|2025-09-17 08:45:00|174095|174005|173985.8|173895.8|174097|174007|173946.2|173856.2|283
1758099000000|2025-09-17 08:50:00|173997.7|173907.7|174039.6|173949.6|174049.3|173959.3|173974.1|173884.1|361
1758099300000|2025-09-17 08:55:00|174040|173950|174066.3|173976.3|174105.9|173997.8|174026.4|173936.4|432
1758099600000|2025-09-17 09:00:00|174061.7|173971.7|174099.7|174009.7|174123.1|174029.8|174059.7|173963.7|117
1758099900000|2025-09-17 09:05:00|174096.2|174006.2|174046.2|173916.2|174100.8|174010.8|174009.9|173909.4|227
1758100200000|2025-09-17 09:10:00|174048|173918|174008.9|173918.9|174058.2|173968.2|174005.7|173909.1|225
1758100500000|2025-09-17 09:15:00|174007.4|173917.4|174005.7|173915.7|174048.8|173937.9|173945.9|173855.9|250
1758100800000|2025-09-17 09:20:00|174004.5|173914.5|174024.2|173934.2|174046.8|173956.8|173999.5|173909.5|236
1758101100000|2025-09-17 09:25:00|174020.7|173930.7|174009.9|173919.9|174027.1|173937.1|173971.3|173881.3|288
1758101400000|2025-09-17 09:30:00|174017.5|173927.5|174019.6|173929.6|174068.9|173978.9|174000.8|173896.5|393
1758101700000|2025-09-17 09:35:00|174027.6|173937.6|173979|173889|174052.1|173962.1|173943.6|173853.6|529
1758102000000|2025-09-17 09:40:00|173977.8|173887.8|173963.7|173873.7|173998.9|173908.9|173955.6|173865.6|599
1758102300000|2025-09-17 09:45:00|173958.5|173868.5|173880|173790|173962.2|173872.2|173840.1|173750.1|423
1758102600000|2025-09-17 09:50:00|173887.8|173797.8|173863.3|173773.3|173963.3|173869.2|173860.9|173770.9|356
1758102900000|2025-09-17 09:55:00|173865.7|173775.7|173850|173760|173930.6|173840.6|173830.6|173740.6|605
1758103200000|2025-09-17 10:00:00|173859.6|173769.6|173836.9|173746.9|173899.6|173786.4|173768|173673.4|486
1758103500000|2025-09-17 10:05:00|173839.2|173749.2|173854.3|173764.3|173887.2|173779.4|173808.2|173685.6|346
1758103800000|2025-09-17 10:10:00|173850.6|173760.6|173946.5|173856.5|173956.2|173866.2|173813.9|173693.3|476
1758104100000|2025-09-17 10:15:00|173940.4|173850.4|173935.9|173845.9|173957.2|173867.2|173924|173834|403
1758104400000|2025-09-17 10:20:00|173933.9|173843.9|173907.9|173817.9|173936.1|173846.1|173888.1|173798.1|599
1758104700000|2025-09-17 10:25:00|173907.2|173817.2|173873.8|173783.8|173924.4|173834.4|173850|173760|364
1758105000000|2025-09-17 10:30:00|173872.6|173782.6|173853.3|173723.3|173880.4|173790.4|173801.2|173711.2|301
1758105300000|2025-09-17 10:35:00|173832.6|173742.6|173845.1|173755.1|173896.2|173791.2|173823.1|173719.1|188
1758105600000|2025-09-17 10:40:00|173846.4|173756.4|173865.7|173775.7|173881|173791|173839.1|173749.1|308
1758105900000|2025-09-17 10:45:00|173863.7|173773.7|173889.1|173799.1|173895.7|173805.7|173845.4|173755.4|267
1758106200000|2025-09-17 10:50:00|173896.8|173806.8|173933.8|173843.8|173944.3|173854.3|173892.1|173802.1|243
1758106500000|2025-09-17 10:55:00|173932.1|173842.1|173881.9|173751.9|173989.8|173870.5|173849|173751.9|316
1758106800000|2025-09-17 11:00:00|173866.9|173736.9|173832.6|173742.6|173912.4|173791|173817.9|173727.9|163
1758107100000|2025-09-17 11:05:00|173820|173730|173849.5|173759.5|173885.9|173775.7|173820|173721.4|597
1758107400000|2025-09-17 11:10:00|173850.2|173760.2|173892.6|173802.6|173906.5|173816.5|173847.5|173748.4|263
1758107700000|2025-09-17 11:15:00|173890.3|173800.3|173875.8|173785.8|173896.5|173804.4|173829|173739|228
1758108000000|2025-09-17 11:20:00|173878.6|173788.6|173862.9|173772.9|173893|173803|173854|173764|197
1758108300000|2025-09-17 11:25:00|173866.3|173776.3|173862.9|173772.9|173883.8|173793.8|173860.1|173770.1|193
1758108600000|2025-09-17 11:30:00|173862.6|173772.6|173879|173789|173902.7|173812.7|173809.8|173719.8|291
1758108900000|2025-09-17 11:35:00|173878|173788|173895.5|173805.5|173900.1|173810.1|173865.5|173775.5|215
1758109200000|2025-09-17 11:40:00|173901.7|173811.7|173843.7|173753.7|173905.7|173815.7|173799.3|173709.3|309
1758109500000|2025-09-17 11:45:00|173841.3|173751.3|173844.6|173754.6|173879.2|173769.6|173794.9|173691.9|497
1758109800000|2025-09-17 11:50:00|173848.3|173758.3|173884.8|173794.8|173909.1|173819.1|173830.2|173740.2|172
1758110100000|2025-09-17 11:55:00|173886|173796|173895.4|173805.4|173928.4|173838.4|173876.3|173786.3|233
1758110400000|2025-09-17 12:00:00|173899.2|173809.2|173881.5|173791.5|173915.3|173825.3|173878.8|173788.8|187
1758110700000|2025-09-17 12:05:00|173884.8|173794.8|173906.7|173816.7|173906.7|173816.7|173845.2|173755.2|285
1758111000000|2025-09-17 12:10:00|173905.9|173815.9|173873.7|173783.7|173918.5|173828.5|173857.2|173767.2|349
1758111300000|2025-09-17 12:15:00|173875.4|173785.4|173880.1|173790.1|173899.1|173809.1|173864.3|173774.3|127
1758111600000|2025-09-17 12:20:00|173877.9|173787.9|173850.9|173760.9|173891.9|173790.8|173841.5|173751.5|172
1758111900000|2025-09-17 12:25:00|173850.3|173760.3|173898|173685.9|173898|173771.7|173803.2|173685.9|277
1758112200000|2025-09-17 12:30:00|173895.9|173660.4|173767.8|173677.8|173895.9|173734.9|173723.6|173633.6|313
1758112500000|2025-09-17 12:35:00|173768.7|173678.7|173844.8|173754.8|173875.8|173764|173717|173627|432
1758112800000|2025-09-17 12:40:00|173837.9|173747.9|173793.1|173703.1|173865.5|173764.3|173787.4|173674.4|520
1758113100000|2025-09-17 12:45:00|173791.5|173701.5|173781.5|173691.5|173832.4|173742.4|173738.9|173630.2|391
1758113400000|2025-09-17 12:50:00|173779.4|173689.4|173741.5|173611.5|173810.1|173707.3|173729.5|173611.5|320
1758113700000|2025-09-17 12:55:00|173742.4|173612.4|173723.4|173633.4|173779.7|173689.7|173705.9|173607|690
1758114000000|2025-09-17 13:00:00|173728.5|173638.5|173718.8|173628.8|173746.8|173656.8|173688.3|173598.3|631
1758114300000|2025-09-17 13:05:00|173719.6|173629.6|173683.3|173593.3|173776.2|173668.4|173675.5|173585.5|558
1758114600000|2025-09-17 13:10:00|173680.9|173590.9|173762.6|173672.6|173809.8|173719.8|173680.9|173590.9|543
1758114900000|2025-09-17 13:15:00|173758.2|173668.2|173716|173626|173775.9|173685.9|173699.1|173609.1|479
1758115200000|2025-09-17 13:20:00|173709.3|173619.3|173709.9|173619.9|173736.7|173646.7|173692.1|173602.1|293
1758115500000|2025-09-17 13:25:00|173711.9|173621.9|173763.4|173673.4|173788.7|173684.4|173706.1|173607.1|325
1758115800000|2025-09-17 13:30:00|173760.7|173670.7|173793.5|173703.5|173852.5|173743|173760.3|173651.7|552
1758116100000|2025-09-17 13:35:00|173801.3|173711.3|173729.8|173639.8|173833.8|173722.1|173684|173594|363
1758116400000|2025-09-17 13:40:00|173727.7|173637.7|173762.3|173672.3|173772|173682|173716.1|173626.1|118
1758116700000|2025-09-17 13:45:00|173760.5|173670.5|173681.5|173591.5|173768.5|173678.5|173612.2|173522.2|407
1758117000000|2025-09-17 13:50:00|173679.8|173589.8|173636.7|173546.7|173702.4|173606.2|173621.1|173531.1|630
1758117300000|2025-09-17 13:55:00|173629.4|173539.4|173552.1|173462.1|173666.8|173570.4|173499.2|173409.2|536
1758117600000|2025-09-17 14:00:00|173554.5|173464.5|173557.2|173427.2|173596.2|173493.8|173493.4|173403.4|425
1758117900000|2025-09-17 14:05:00|173556.3|173426.3|173505.3|173415.3|173640.6|173530.5|173480.6|173390.6|438
1758118200000|2025-09-17 14:10:00|173504.2|173414.2|173571.1|173481.1|173577.4|173487.4|173484.2|173394.2|416
1758118500000|2025-09-17 14:15:00|173571.6|173481.6|173557.2|173467.2|173578|173488|173539.2|173449.2|280
1758118800000|2025-09-17 14:20:00|173558.8|173468.8|173545.7|173455.7|173630.4|173540.4|173530.4|173440.4|440
1758119100000|2025-09-17 14:25:00|173543.4|173453.4|173642.9|173552.9|173659.8|173559.8|173535.8|173445.8|494
1758119400000|2025-09-17 14:30:00|173645.4|173555.4|173661.4|173571.4|173685.2|173576.8|173637.6|173527.6|674
1758119700000|2025-09-17 14:35:00|173664.5|173574.5|173660.6|173570.6|173687.9|173597.9|173646.9|173556.9|201
1758120000000|2025-09-17 14:40:00|173660.2|173570.2|173641.7|173551.7|173662.1|173571.9|173613.4|173514.1|299
1758120300000|2025-09-17 14:45:00|173640.6|173550.6|173663.4|173573.4|173682.1|173592.1|173634.1|173544.1|175
1758120600000|2025-09-17 14:50:00|173664.9|173574.9|173678.8|173588.8|173732.3|173642.3|173664.6|173574.6|538
1758120900000|2025-09-17 14:55:00|173673.6|173583.6|173673.7|173583.7|173701.2|173606.9|173609|173519|587
1758121200000|2025-09-17 15:00:00|173670.7|173580.7|173731|173641|173756.1|173648.1|173662.8|173568.5|870
1758121500000|2025-09-17 15:05:00|173730.9|173640.9|173681.5|173591.5|173759.3|173655.2|173676.8|173566.1|654
1758121800000|2025-09-17 15:10:00|173689.4|173599.4|173673.6|173583.6|173723.4|173633.4|173634.2|173542.5|300
1758122100000|2025-09-17 15:15:00|173671|173581|173730.2|173640.2|173745.6|173655.6|173665.6|173575.6|308
1758122400000|2025-09-17 15:20:00|173733.6|173643.6|173697.6|173607.6|173740.3|173650.3|173643.2|173553.2|690
1758122700000|2025-09-17 15:25:00|173698.9|173608.9|173682|173592|173720.2|173630.2|173676.4|173586.4|793
1758123000000|2025-09-17 15:30:00|173678.7|173588.7|173664.2|173574.2|173699.1|173588.7|173632.4|173502.4|653
1758123300000|2025-09-17 15:35:00|173662.2|173572.2|173614.9|173524.9|173679.3|173589.3|173614.1|173524.1|661
1758123600000|2025-09-17 15:40:00|173614.5|173524.5|173563.9|173473.9|173644.4|173554.4|173535.5|173445.5|505
1758123900000|2025-09-17 15:45:00|173566.4|173476.4|173608.3|173518.3|173626.7|173530.2|173566.4|173446.4|418
1758124200000|2025-09-17 15:50:00|173609|173519|173553.7|173463.7|173617.3|173524.5|173546.1|173443.1|407
1758124500000|2025-09-17 15:55:00|173549.4|173459.4|173556.9|173466.9|173569.1|173479.1|173528.3|173438.3|218
1758124800000|2025-09-17 16:00:00|173577.3|173447.3|173626.5|173536.5|173636.8|173546.8|173560|173447.3|612
1758125100000|2025-09-17 16:05:00|173626.7|173536.7|173605.5|173515.5|173634.7|173544.7|173578.1|173488.1|618
1758125400000|2025-09-17 16:10:00|173609.7|173519.7|173586.7|173496.7|173614.8|173524.8|173573.5|173483.5|649
1758125700000|2025-09-17 16:15:00|173585.6|173495.6|173533.1|173443.1|173593.1|173503.1|173487.7|173397.7|549
1758126000000|2025-09-17 16:20:00|173529.8|173439.8|173534.9|173444.9|173562.5|173472.5|173524.4|173434.4|282
1758126300000|2025-09-17 16:25:00|173529.4|173439.4|173527.4|173437.4|173539|173449|173517.8|173427.8|486
1758126600000|2025-09-17 16:30:00|173532.3|173442.3|173625.8|173535.8|173633.7|173543.7|173525.9|173435.9|389
1758126900000|2025-09-17 16:35:00|173624.8|173534.8|173628.3|173538.3|173656.6|173554.3|173580.6|173484.3|586
1758127200000|2025-09-17 16:40:00|173627.7|173537.7|173667.1|173537.1|173668.4|173543.5|173607.5|173497.4|270
1758127500000|2025-09-17 16:45:00|173668.4|173538.4|173650.5|173560.5|173709.6|173599.6|173634.6|173536|305
1758127800000|2025-09-17 16:50:00|173645.9|173555.9|173703.7|173613.7|173724.2|173634.2|173641|173551|674
1758128100000|2025-09-17 16:55:00|173718.7|173628.7|173693.2|173603.2|173729.1|173639.1|173680.4|173590.4|737
1758128400000|2025-09-17 17:00:00|173704.8|173614.8|173721.5|173631.5|173774.8|173684.8|173692.5|173602.5|542
1758128700000|2025-09-17 17:05:00|173718.7|173628.7|173726.7|173636.7|173727.7|173637.7|173688.9|173598.9|283
1758129000000|2025-09-17 17:10:00|173727.5|173637.5|173727.7|173637.7|173753.4|173645|173719.8|173615.5|138
1758129300000|2025-09-17 17:15:00|173730.9|173640.9|173696.4|173606.4|173753.4|173660.2|173683.8|173593.8|323
1758129600000|2025-09-17 17:20:00|173681.3|173591.3|173696.8|173606.8|173761.7|173671.7|173681.3|173591.3|484
1758129900000|2025-09-17 17:25:00|173696.6|173606.6|173661.7|173571.7|173712.2|173622.2|173652|173562|539
1758130200000|2025-09-17 17:30:00|173658.2|173568.2|173617.3|173527.3|173666.7|173576.7|173591.9|173501.9|815
1758130500000|2025-09-17 17:35:00|173614.1|173524.1|173608.2|173518.2|173636.1|173546.1|173591.3|173501.3|654
1758130800000|2025-09-17 17:40:00|173601.1|173511.1|173627|173537|173639.2|173549.2|173597.1|173507.1|391
1758131100000|2025-09-17 17:45:00|173628.2|173538.2|173635.6|173545.6|173672.6|173561.9|173596.9|173506.9|424
1758131400000|2025-09-17 17:50:00|173631.3|173541.3|173667.3|173537.3|173677.5|173547.5|173608.9|173504.1|315
1758131700000|2025-09-17 17:55:00|173648.9|173558.9|173745.9|173429.1|173745.9|173583.4|173638.4|173429.1|123
1758132000000|2025-09-17 18:00:00|173796|173454|173156.5|173026.5|173796|173454|173076.5|172986.5|552
1758132300000|2025-09-17 18:05:00|173156.7|173026.7|172837.9|172707.9|173168.9|173026.9|172738.7|172608.7|857
1758132600000|2025-09-17 18:10:00|172825|172695|172973.4|172843.4|173028.7|172898.7|172692.3|172562.3|954
1758132900000|2025-09-17 18:15:00|172991.4|172861.4|172934|172804|173123.8|172993.8|172843.9|172713.9|722
1758133200000|2025-09-17 18:20:00|172956.4|172826.4|173047.9|172917.9|173141.8|173011.8|172902.1|172772.1|821
1758133500000|2025-09-17 18:25:00|173049.4|172919.4|173153.1|173023.1|173206.1|173076.1|173007.7|172886.9|978
1758133800000|2025-09-17 18:30:00|173144.7|173014.7|173261.3|173131.3|173304.7|173174.7|173048.3|172918.3|1036
1758134100000|2025-09-17 18:35:00|173261.8|173131.8|173580.7|173450.7|173599.5|173495.5|173249.3|173119.3|1034
1758134400000|2025-09-17 18:40:00|173595.5|173465.5|173778|173648|173810.2|173680.2|173370.7|173240.7|925
1758134700000|2025-09-17 18:45:00|173774|173644|173802.8|173672.8|174118|173988|173671.2|173550|809
1758135000000|2025-09-17 18:50:00|173805.1|173675.1|174255.7|174125.7|174336.6|174228.8|173803.2|173673.2|892
1758135300000|2025-09-17 18:55:00|174264.2|174134.2|174064.5|173974.5|174264.2|174134.2|173966.2|173876.2|902
1758135600000|2025-09-17 19:00:00|174063.8|173973.8|173973.3|173843.3|174224.7|174094.7|173911.2|173781.2|836
1758135900000|2025-09-17 19:05:00|173972.2|173842.2|173763.1|173633.1|174124.1|173994.1|173759.6|173629.6|840
1758136200000|2025-09-17 19:10:00|173756.4|173626.4|174092.4|173962.4|174212|174082|173701|173571|694
1758136500000|2025-09-17 19:15:00|174090.5|173960.5|173964.4|173834.4|174112.6|173982.6|173899.5|173769.5|919
1758136800000|2025-09-17 19:20:00|173950.8|173820.8|173708.5|173578.5|173984.3|173854.3|173642|173512|790
1758137100000|2025-09-17 19:25:00|173711.7|173581.7|173705.8|173575.8|173721.6|173598.7|173541.3|173411.3|763
1758137400000|2025-09-17 19:30:00|173708.1|173578.1|173803.1|173673.1|173886.6|173756.6|173708.1|173578.1|706
1758137700000|2025-09-17 19:35:00|173803|173673|173929|173799|173940.4|173810.4|173702.8|173591|804
1758138000000|2025-09-17 19:40:00|173924.3|173794.3|173824.7|173694.7|173933.3|173803.3|173790.4|173660.4|637
1758138300000|2025-09-17 19:45:00|173836.1|173706.1|173957.4|173827.4|173957.9|173827.9|173820.4|173690.4|582
1758138600000|2025-09-17 19:50:00|173952.2|173822.2|173933.2|173803.2|174000.4|173870.4|173909.6|173779.6|548
1758138900000|2025-09-17 19:55:00|173932.8|173802.8|173924.2|173794.2|173979.1|173849.1|173884.2|173754.2|470
1758139200000|2025-09-17 20:00:00|173924.5|173794.5|173915.5|173785.5|173948.9|173818.9|173876.5|173731.2|431
1758139500000|2025-09-17 20:05:00|173916.8|173786.8|173862.2|173732.2|173944.7|173814.7|173805.8|173697.1|167
1758139800000|2025-09-17 20:10:00|173868.5|173738.5|173894|173764|173906.9|173776.9|173861.4|173731.4|164
1758140100000|2025-09-17 20:15:00|173890.2|173760.2|174050.8|173920.8|174050.8|173920.8|173864.2|173734.2|128
1758140400000|2025-09-17 20:20:00|174045.6|173915.6|174023.4|173893.4|174045.6|173915.6|174011.8|173881.8|44
1758140700000|2025-09-17 20:25:00|174019.2|173889.2|173969|173839|174019.2|173889.2|173950.4|173820.4|101
1758141000000|2025-09-17 20:30:00|173970.5|173840.5|174014|173884|174023|173893|173970.5|173840.5|66
1758141300000|2025-09-17 20:35:00|174003.5|173873.5|174060.9|173930.9|174086|173956|173948.3|173774.4|55
1758141600000|2025-09-17 20:40:00|174053.9|173923.9|174103|173862.6|174130.2|173940.9|174034.6|173855.9|40
1758141900000|2025-09-17 20:45:00|174036.1|173906.1|174039.4|173909.4|174143.7|173921.5|174027.1|173809.4|49
1758142200000|2025-09-17 20:50:00|174028.3|173898.3|174023.7|173893.7|174150.6|173924.5|174022.7|173808.6|110
1758142500000|2025-09-17 20:55:00|174037.5|173907.5|174215.6|173873.6|174215.6|173912.7|174022.7|173779|108
1758142800000|2025-09-17 21:00:00|174043.1|173701.1|174068.7|173726.7|174068.7|173726.7|174043.1|173701.1|2
1758146100000|2025-09-17 21:55:00|174146.8|173804.8|174129.6|173787.6|174147|173805|174129.2|173787.2|11
1758146400000|2025-09-17 22:00:00|174079.2|173737.2|174121.1|173779.1|174199.2|173857.2|173929|173587|102
1758146700000|2025-09-17 22:05:00|174121.6|173779.6|174103|173761|174206.8|173864.8|174009.2|173667.2|91
1758147000000|2025-09-17 22:10:00|174076.3|173734.3|174198|173856|174211.5|173869.5|174010.3|173668.3|150
1758147300000|2025-09-17 22:15:00|174114.5|173772.5|174115.6|173773.6|174201|173859|174061.3|173719.3|74
1758147600000|2025-09-17 22:20:00|174113.6|173771.6|174082.1|173740.1|174200.5|173858.5|174055.7|173713.7|79
1758147900000|2025-09-17 22:25:00|174079.2|173737.2|174042|173700|174125.6|173783.6|173987|173645|206
1758148200000|2025-09-17 22:30:00|174041.8|173699.8|174012.3|173670.3|174184.2|173842.2|173998.8|173656.8|89
1758148500000|2025-09-17 22:35:00|174024.8|173682.8|174051.5|173709.5|174077|173735|173930.8|173588.8|56
1758148800000|2025-09-17 22:40:00|174051|173709|174053|173711|174119.1|173777.1|174024.2|173682.2|133
1758149100000|2025-09-17 22:45:00|174048.2|173706.2|174056.7|173714.7|174080.6|173738.6|174020.2|173678.2|93
1758149400000|2025-09-17 22:50:00|174044.4|173702.4|174031.4|173689.4|174116.6|173774.6|173979.5|173637.5|229
1758149700000|2025-09-17 22:55:00|174029.4|173687.4|174030|173688|174047.4|173705.4|173958.7|173616.7|137
1758150000000|2025-09-17 23:00:00|174058.7|173716.7|174055.8|173713.8|174069.4|173737.5|173974.5|173632.5|217
1758150300000|2025-09-17 23:05:00|174039.1|173697.1|174023.2|173681.2|174062.3|173720.3|173914.7|173572.7|411
1758150600000|2025-09-17 23:10:00|174015.8|173673.8|174000.1|173658.1|174050.9|173708.9|173917.2|173575.2|163
1758150900000|2025-09-17 23:15:00|173941.3|173599.3|174015.7|173673.7|174073.6|173731.6|173905.4|173563.4|71
1758151200000|2025-09-17 23:20:00|174073.5|173731.5|174015.7|173673.7|174090.4|173748.4|173881.4|173539.4|171
1758151500000|2025-09-17 23:25:00|174005.4|173663.4|173936.8|173594.8|174081|173739|173936.8|173594.8|333
1758151800000|2025-09-17 23:30:00|173966|173624|173983.5|173641.5|174098.8|173756.8|173936|173594|224
1758152100000|2025-09-17 23:35:00|173996|173654|173983.3|173641.3|174074.6|173732.6|173849.5|173507.5|278
1758152400000|2025-09-17 23:40:00|174008.3|173666.3|173852.5|173510.5|174112|173770|173852|173510|152
1758152700000|2025-09-17 23:45:00|173998|173656|173940|173721.5|174028.2|173767.1|173875.3|173580.3|103
1758153000000|2025-09-17 23:50:00|173988.7|173667.5|173942.5|173812.5|173988.7|173812.5|173892.1|173664.2|128
1758153300000|2025-09-17 23:55:00|173940.4|173810.4|173983.5|173853.5|174035.1|173863|173910.8|173729.6|42
1758153600000|2025-09-18 00:00:00|173975.1|173845.1|174090.6|173960.6|174134.1|174004.1|173961.2|173831.2|150
1758153900000|2025-09-18 00:05:00|174096.6|173966.6|174141.2|174011.2|174148.7|174018.7|174091.6|173961.6|100
1758154200000|2025-09-18 00:10:00|174150.2|174020.2|174138.6|174008.6|174197.7|174067.7|174120.5|173990.5|223
1758154500000|2025-09-18 00:15:00|174127|173997|174115.8|173985.8|174140|174010|174076.4|173946.4|98
1758154800000|2025-09-18 00:20:00|174119.2|173989.2|174040.9|173910.9|174137.3|174007.3|174032.1|173902.1|74
1758155100000|2025-09-18 00:25:00|174039.2|173909.2|174035|173905|174053|173923|173991.5|173861.5|92
1758155400000|2025-09-18 00:30:00|174038.9|173908.9|174040.7|173910.7|174088.3|173958.3|174013.1|173883.1|81
1758155700000|2025-09-18 00:35:00|174045.5|173915.5|174084.5|173954.5|174090.8|173960.8|174038.4|173908.4|76
1758156000000|2025-09-18 00:40:00|174074.4|173944.4|174050.5|173920.5|174074.4|173944.4|174038.1|173908.1|30
1758156300000|2025-09-18 00:45:00|174050.6|173920.6|174045.9|173915.9|174055.5|173925.5|174030.9|173900.9|39
1758156600000|2025-09-18 00:50:00|174033.9|173903.9|173952.3|173822.3|174045.3|173915.3|173947.5|173817.5|79
1758156900000|2025-09-18 00:55:00|173955.4|173825.4|173980.6|173850.6|173981.6|173851.6|173948.6|173818.6|91
1758157200000|2025-09-18 01:00:00|173958.1|173828.1|174029.5|173899.5|174032.1|173902.1|173861.8|173731.8|111
1758157500000|2025-09-18 01:05:00|174031.2|173901.2|174127.3|173997.3|174139.1|174009.1|174031.2|173901.2|71
1758157800000|2025-09-18 01:10:00|174121.8|173991.8|174159.9|174029.9|174190.2|174060.2|174119.6|173989.6|86
1758158100000|2025-09-18 01:15:00|174167.3|174037.3|174326.7|174196.7|174333.8|174203.8|174167.3|174037.3|143
1758158400000|2025-09-18 01:20:00|174328.3|174198.3|174272.4|174142.4|174328.3|174198.3|174260.2|174130.2|267
1758158700000|2025-09-18 01:25:00|174263|174133|174228.7|174098.7|174279.8|174149.8|174177.1|174047.1|154
1758159000000|2025-09-18 01:30:00|174230.6|174100.6|174219.6|174089.6|174347.5|174217.5|174186.3|174056.3|391
1758159300000|2025-09-18 01:35:00|174210|174080|174274.7|174144.7|174369.2|174239.2|174194.4|174064.4|233
1758159600000|2025-09-18 01:40:00|174258.3|174128.3|174325.2|174195.2|174325.2|174195.2|174229.3|174099.3|317
1758159900000|2025-09-18 01:45:00|174322.5|174192.5|174357.5|174227.5|174357.5|174227.5|174305.8|174175.8|103
1758160200000|2025-09-18 01:50:00|174362.5|174232.5|174336.7|174206.7|174363.7|174233.7|174302|174172|131
1758160500000|2025-09-18 01:55:00|174343.1|174213.1|174200.8|174070.8|174345.1|174215.1|174200.5|174070.5|196
1758160800000|2025-09-18 02:00:00|174192.8|174062.8|174168.6|174038.6|174204.5|174074.5|174153.4|174023.4|556
1758161100000|2025-09-18 02:05:00|174181.6|174051.6|174163|174033|174202.9|174072.9|174120.4|173990.4|343
1758161400000|2025-09-18 02:10:00|174171|174041|174150.2|174020.2|174205|174075|174136|174006|292
1758161700000|2025-09-18 02:15:00|174136.5|174006.5|174131.1|174001.1|174171.4|174041.4|174122.6|173992.6|123
1758162000000|2025-09-18 02:20:00|174140.1|174010.1|174062.4|173932.4|174146|174016|174027.9|173897.9|241
1758162300000|2025-09-18 02:25:00|174057.8|173927.8|174013|173883|174075.7|173945.7|174001.5|173871.5|124
1758162600000|2025-09-18 02:30:00|173998.9|173868.9|174111.6|173981.6|174115.5|173985.5|173995.6|173865.6|137
1758162900000|2025-09-18 02:35:00|174118.4|173988.4|174094.1|173964.1|174177.4|174047.4|174084.5|173954.5|210
1758163200000|2025-09-18 02:40:00|174112.3|173982.3|174167.3|174037.3|174167.3|174037.3|174097|173967|136
1758163500000|2025-09-18 02:45:00|174161.6|174031.6|174102.3|173972.3|174198.4|174068.4|174081.5|173951.5|253
1758163800000|2025-09-18 02:50:00|174095.8|173965.8|174104|173974|174118.1|173988.1|174082.2|173952.2|86
1758164100000|2025-09-18 02:55:00|174099|173969|174132.4|174002.4|174144.6|174014.6|174099|173969|45
1758164400000|2025-09-18 03:00:00|174136.5|174006.5|174123.7|173993.7|174138.7|174008.7|174054.1|173924.1|114
1758164700000|2025-09-18 03:05:00|174124|173994|174132|174002|174136|174006|174108.6|173978.6|41
1758165000000|2025-09-18 03:10:00|174130.9|174000.9|174114.9|173984.9|174135.9|174005.9|174108.2|173978.2|23
1758165300000|2025-09-18 03:15:00|174129.2|173999.2|174120|173990|174132.6|174002.6|174115.9|173985.9|21
1758165600000|2025-09-18 03:20:00|174122|173992|174117|173987|174135.6|174005.6|174098.3|173968.3|48
1758165900000|2025-09-18 03:25:00|174120|173990|174119.3|173989.3|174141.9|174011.9|174112|173982|32
1758166200000|2025-09-18 03:30:00|174114.5|173984.5|174118|173988|174136.4|174006.4|174110|173980|56
1758166500000|2025-09-18 03:35:00|174119|173989|174116.5|173986.5|174133.8|174003.8|174100.1|173970.1|58
1758166800000|2025-09-18 03:40:00|174114.4|173984.4|174117.9|173987.9|174129.5|173999.5|174109.2|173979.2|30
1758167100000|2025-09-18 03:45:00|174118.6|173988.6|174116.1|173986.1|174125.7|173995.7|174114.3|173984.3|23
1758167400000|2025-09-18 03:50:00|174118.2|173988.2|174086.8|173956.8|174122.5|173992.5|174077.7|173947.7|87
1758167700000|2025-09-18 03:55:00|174092|173962|174195|174065|174201.3|174071.3|174092|173962|66
1758168000000|2025-09-18 04:00:00|174195.6|174065.6|174235.3|174105.3|174261.9|174131.9|174170.3|174040.3|122
1758168300000|2025-09-18 04:05:00|174234.9|174104.9|174237.8|174107.8|174244.8|174114.8|174216.3|174086.3|68
1758168600000|2025-09-18 04:10:00|174245.7|174115.7|174229.1|174099.1|174267|174137|174221.9|174091.9|87
1758168900000|2025-09-18 04:15:00|174229.7|174099.7|174215|174085|174242.6|174112.6|174204.2|174074.2|193
1758169200000|2025-09-18 04:20:00|174219.3|174089.3|174276.1|174146.1|174276.1|174146.1|174210.8|174080.8|118
1758169500000|2025-09-18 04:25:00|174267.7|174137.7|174325|174195|174341.2|174211.2|174267.7|174137.7|80
1758169800000|2025-09-18 04:30:00|174323.1|174193.1|174380|174250|174380|174250|174323.1|174193.1|56
1758170100000|2025-09-18 04:35:00|174386.1|174256.1|174506|174376|174535.3|174405.3|174386.1|174256.1|163
1758170400000|2025-09-18 04:40:00|174507|174377|174540.2|174410.2|174547|174417|174500.7|174370.7|88
1758170700000|2025-09-18 04:45:00|174547.7|174417.7|174628.3|174498.3|174654.4|174524.4|174533.6|174403.6|84
1758171000000|2025-09-18 04:50:00|174630.9|174500.9|174648.2|174518.2|174651.3|174521.3|174610.8|174480.8|95
1758171300000|2025-09-18 04:55:00|174646.8|174516.8|174660.5|174530.5|174690.3|174560.3|174627.5|174497.5|130
1758171600000|2025-09-18 05:00:00|174665.4|174535.4|174636.7|174506.7|174673.1|174545.1|174620.5|174503.6|201
1758171900000|2025-09-18 05:05:00|174634.6|174504.6|174615.7|174525.7|174645|174551.4|174607.2|174496.9|109
1758172200000|2025-09-18 05:10:00|174617.3|174527.3|174671.4|174581.4|174681.3|174581.4|174613.7|174523.7|66
1758172500000|2025-09-18 05:15:00|174670.4|174580.4|174648.8|174558.8|174670.4|174580.4|174639.2|174520.6|188
1758172800000|2025-09-18 05:20:00|174650.8|174560.8|174664.2|174534.2|174688.2|174573|174641.9|174527.9|138
1758173100000|2025-09-18 05:25:00|174660.5|174530.5|174598.5|174468.5|174670.2|174540.2|174577.5|174447.5|189
1758173400000|2025-09-18 05:30:00|174593.5|174463.5|174517.5|174387.5|174593.5|174463.5|174437|174307|268
1758173700000|2025-09-18 05:35:00|174522.8|174392.8|174505.4|174415.4|174525|174432.2|174487.5|174369.5|58
1758174000000|2025-09-18 05:40:00|174503.4|174413.4|174523.5|174393.5|174530.1|174413.4|174503.4|174377.1|70
1758174300000|2025-09-18 05:45:00|174517.7|174387.7|174640.7|174550.7|174671.7|174557.2|174512.9|174387.7|84
1758174600000|2025-09-18 05:50:00|174642.2|174552.2|174711.9|174621.9|174713.7|174623.7|174638.7|174548.7|49
1758174900000|2025-09-18 05:55:00|174709.5|174619.5|174699.3|174569.3|174711|174621|174675.3|174563.3|53
1758175200000|2025-09-18 06:00:00|174701.5|174571.5|174790.1|174700.1|174824|174734|174660.7|174530.7|245
1758175500000|2025-09-18 06:05:00|174790|174700|174803.9|174713.9|174892.7|174802.7|174785.9|174695.9|210
1758175800000|2025-09-18 06:10:00|174802.2|174712.2|174777.7|174687.7|174867.5|174777.5|174777.7|174676.6|283
1758176100000|2025-09-18 06:15:00|174775.9|174685.9|174655.3|174565.3|174780.3|174690.3|174641.6|174547.3|468
1758176400000|2025-09-18 06:20:00|174654.2|174564.2|174602.9|174512.9|174674.6|174584.6|174594.2|174504.2|239
1758176700000|2025-09-18 06:25:00|174601.6|174511.6|174631.2|174541.2|174658.6|174568.6|174601|174511|156
1758177000000|2025-09-18 06:30:00|174626.4|174536.4|174809.2|174719.2|174903|174773.5|174607.8|174515.8|330
1758177300000|2025-09-18 06:35:00|174805.2|174715.2|174816.8|174726.8|174909.8|174819.8|174799.4|174685.7|189
1758177600000|2025-09-18 06:40:00|174819.2|174729.2|174700.1|174610.1|174857.7|174745.3|174669.5|174579.5|332
1758177900000|2025-09-18 06:45:00|174717.4|174627.4|174757.7|174667.7|174774.3|174684.3|174623.4|174531.6|509
1758178200000|2025-09-18 06:50:00|174764.5|174674.5|174732.6|174642.6|174779.2|174689.2|174703.8|174613.8|229
1758178500000|2025-09-18 06:55:00|174734.8|174644.8|174756.7|174666.7|174840.1|174750.1|174727.6|174637.6|377
1758178800000|2025-09-18 07:00:00|174759.4|174669.4|174561.6|174471.6|174794.5|174704.5|174556.5|174466.5|422
1758179100000|2025-09-18 07:05:00|174560.4|174470.4|174470.2|174380.2|174561.2|174471.2|174402.6|174312.6|428
1758179400000|2025-09-18 07:10:00|174471.5|174381.5|174333.4|174243.4|174489.8|174399.8|174302.3|174206.4|426
1758179700000|2025-09-18 07:15:00|174338.8|174248.8|174188.8|174098.8|174347.7|174257.7|174173.2|174083.2|341
1758180000000|2025-09-18 07:20:00|174191.7|174101.7|174189.7|174099.7|174322.1|174192.1|174172.4|174082.4|286
1758180300000|2025-09-18 07:25:00|174187.5|174097.5|174093|174003|174196.8|174106.8|174084.9|173986.8|298
1758180600000|2025-09-18 07:30:00|174099.8|174009.8|174122.2|174032.2|174143.3|174053.3|174086.4|173996.4|220
1758180900000|2025-09-18 07:35:00|174121.3|174031.3|174110.6|174020.6|174255.5|174136.6|174091.3|174001.3|231
1758181200000|2025-09-18 07:40:00|174108.9|174018.9|173972.1|173882.1|174111.7|174021.7|173953.2|173863.2|287
1758181500000|2025-09-18 07:45:00|173970.3|173880.3|173987.4|173897.4|174101.8|173987.4|173873.5|173783.5|432
1758181800000|2025-09-18 07:50:00|173986.1|173896.1|173865.7|173775.7|173987.4|173897.4|173824.7|173734.7|417
1758182100000|2025-09-18 07:55:00|173869.8|173779.8|173882.8|173752.8|173964.9|173859.5|173842.8|173742.9|420
1758182400000|2025-09-18 08:00:00|173882.4|173752.4|173790.6|173700.6|173911.8|173800|173760.5|173670.5|727
1758182700000|2025-09-18 08:05:00|173794.7|173704.7|173882|173792|173923.5|173833.5|173784.3|173694.3|537
1758183000000|2025-09-18 08:10:00|173880.5|173790.5|173823.2|173693.2|173937.3|173847.3|173804.7|173674.7|356
1758183300000|2025-09-18 08:15:00|173824|173694|173918.2|173828.2|173958.3|173838.5|173809.8|173679.9|316
1758183600000|2025-09-18 08:20:00|173914.9|173824.9|173911.2|173781.2|173973|173880|173907.6|173777.6|199
1758183900000|2025-09-18 08:25:00|173918.3|173788.3|173797.2|173707.2|173921.8|173798.1|173769|173679|282
1758184200000|2025-09-18 08:30:00|173800.5|173710.5|173707.8|173617.8|173841.2|173751.2|173657.3|173567.3|410
1758184500000|2025-09-18 08:35:00|173710.1|173620.1|173685.8|173595.8|173756.8|173666.8|173646.9|173556.9|523
1758184800000|2025-09-18 08:40:00|173686.3|173596.3|173624.6|173494.6|173732.9|173634|173609.3|173479.3|340
1758185100000|2025-09-18 08:45:00|173625.7|173495.7|173576.9|173446.9|173635.2|173505.2|173470.6|173377.3|428
1758185400000|2025-09-18 08:50:00|173582.9|173452.9|173801|173671|173813.4|173683.4|173574.9|173444.9|190
1758185700000|2025-09-18 08:55:00|173810.8|173680.8|173830|173740|173868.9|173743.1|173741.1|173627|334
1758186000000|2025-09-18 09:00:00|173849.1|173719.1|173891.1|173801.1|173930.2|173813.7|173821.4|173691.4|449
1758186300000|2025-09-18 09:05:00|173881.3|173791.3|173807.2|173717.2|173920.8|173808.9|173799.8|173709.8|215
1758186600000|2025-09-18 09:10:00|173813|173723|173693.8|173603.8|173813|173723|173692.8|173594.2|307
1758186900000|2025-09-18 09:15:00|173697.4|173607.4|173855.5|173725.5|173906.4|173776.4|173671.9|173564|348
1758187200000|2025-09-18 09:20:00|173854|173724|173652|173562|173858.7|173754|173594|173469.2|292
1758187500000|2025-09-18 09:25:00|173650.3|173560.3|173607.7|173477.7|173663.3|173573.3|173541.3|173411.3|239
1758187800000|2025-09-18 09:30:00|173612.7|173482.7|173619.7|173489.7|173676.2|173567|173570.9|173440.9|230
1758188100000|2025-09-18 09:35:00|173616.3|173526.3|173482.3|173392.3|173616.3|173526.3|173456.6|173347.4|242
1758188400000|2025-09-18 09:40:00|173487.8|173397.8|173534.2|173404.2|173552.8|173440|173487.4|173383.2|246
1758188700000|2025-09-18 09:45:00|173535.6|173405.6|173579.9|173449.9|173598|173508|173506|173395.4|254
1758189000000|2025-09-18 09:50:00|173582|173452|173579.3|173449.3|173624.1|173515|173543.1|173413.1|238
1758189300000|2025-09-18 09:55:00|173576.9|173446.9|173593.6|173463.6|173609.5|173489.7|173527.3|173432|201
1758189600000|2025-09-18 10:00:00|173594.3|173464.3|173589.6|173459.6|173642.1|173532.3|173557.4|173445.6|377
1758189900000|2025-09-18 10:05:00|173591.6|173461.6|173559.9|173469.9|173634.3|173523.4|173532.4|173441.6|304
1758190200000|2025-09-18 10:10:00|173560.6|173470.6|173525.7|173435.7|173597.5|173507.5|173518.5|173428.5|344
1758190500000|2025-09-18 10:15:00|173520.6|173430.6|173392.1|173302.1|173522.5|173432.5|173349.2|173259.2|412
1758190800000|2025-09-18 10:20:00|173391.2|173301.2|173316|173226|173482.5|173392.5|173298.8|173208.8|420
1758191100000|2025-09-18 10:25:00|173318.5|173228.5|173358.1|173268.1|173395.8|173305.8|173318.5|173228.5|218
1758191400000|2025-09-18 10:30:00|173358.8|173268.8|173401.9|173271.9|173401.9|173294.7|173343.4|173224.8|207
1758191700000|2025-09-18 10:35:00|173399.2|173269.2|173373.7|173283.7|173435|173334.2|173368.3|173263.3|141
1758192000000|2025-09-18 10:40:00|173374.7|173284.7|173398.9|173268.9|173400.7|173298.5|173358.5|173246.1|133
1758192300000|2025-09-18 10:45:00|173397.7|173267.7|173346|173216|173399.1|173269.8|173329.2|173216|244
1758192600000|2025-09-18 10:50:00|173317|173227|173329.2|173199.2|173330|173235.2|173268.8|173178.8|147
1758192900000|2025-09-18 10:55:00|173330|173200|173296.4|173206.4|173371.6|173263.3|173289.2|173199.2|159
1758193200000|2025-09-18 11:00:00|173297.2|173207.2|173266.6|173176.6|173330.6|173230.4|173266.6|173164.5|214
1758193500000|2025-09-18 11:05:00|173263.4|173173.4|173427.1|173297.1|173430.4|173340.4|173263.4|173173.4|249
1758193800000|2025-09-18 11:10:00|173439.3|173309.3|173393|173263|173481.4|173391.4|173368.2|173260.4|356
1758194100000|2025-09-18 11:15:00|173390.1|173260.1|173519.6|173429.6|173540.8|173450.8|173362.2|173232.2|247
1758194400000|2025-09-18 11:20:00|173520.4|173430.4|173516.4|173426.4|173544.9|173454.9|173475|173385|280
1758194700000|2025-09-18 11:25:00|173518.4|173428.4|173543.9|173413.9|173549.4|173440.9|173479|173356.8|208
1758195000000|2025-09-18 11:30:00|173542|173412|173533.3|173403.3|173551.3|173435.8|173501.6|173371.6|253
1758195300000|2025-09-18 11:35:00|173535.1|173405.1|173473.1|173383.1|173535.1|173405.1|173412.7|173303.5|280
1758195600000|2025-09-18 11:40:00|173469.6|173379.6|173515.9|173425.9|173542.6|173452.6|173465.3|173375.3|241
1758195900000|2025-09-18 11:45:00|173519.3|173429.3|173536|173446|173544.5|173454.5|173496.3|173406.3|217
1758196200000|2025-09-18 11:50:00|173535.4|173445.4|173528.5|173438.5|173540.9|173450.9|173488.6|173398.6|240
1758196500000|2025-09-18 11:55:00|173527.3|173437.3|173539.7|173449.7|173556.7|173466.7|173457.1|173367.1|274
1758196800000|2025-09-18 12:00:00|173539|173449|173488.8|173398.8|173558.1|173468.1|173478|173388|476
1758197100000|2025-09-18 12:05:00|173491.3|173401.3|173554.2|173464.2|173566.2|173476.2|173467.3|173377.3|365
1758197400000|2025-09-18 12:10:00|173559.5|173469.5|173671.6|173581.6|173673.4|173583.4|173559.5|173469.5|545
1758197700000|2025-09-18 12:15:00|173667.9|173577.9|173573.7|173483.7|173684.8|173594.8|173551.2|173461.2|237
1758198000000|2025-09-18 12:20:00|173573.4|173483.4|173489|173359|173638.6|173543|173482.7|173352.7|253
1758198300000|2025-09-18 12:25:00|173492.1|173362.1|173560|173318.7|173560|173435.7|173459.6|173318.7|247
1758198600000|2025-09-18 12:30:00|173557.6|173327|173760|173630|173762.4|173632.4|173505.2|173327|372
1758198900000|2025-09-18 12:35:00|173762.7|173632.7|173599|173509|173774|173671.4|173586.7|173456.7|438
1758199200000|2025-09-18 12:40:00|173605.3|173515.3|173654.2|173564.2|173679.6|173585.2|173593.7|173503.7|439
1758199500000|2025-09-18 12:45:00|173651.8|173561.8|173711.8|173621.8|173716.9|173626.9|173645.2|173555.2|368
1758199800000|2025-09-18 12:50:00|173710.6|173620.6|173810.1|173720.1|173836.9|173746.9|173707.6|173617.6|567
1758200100000|2025-09-18 12:55:00|173809.9|173719.9|173931.7|173801.7|173975.6|173803.4|173735.8|173645.8|295
1758200400000|2025-09-18 13:00:00|173920.4|173790.4|173599.4|173469.4|173942.6|173834.8|173525.1|173415.2|150
1758200700000|2025-09-18 13:05:00|173605.9|173475.9|173675.2|173585.2|173951.5|173821.5|173600.2|173470.2|461
1758201000000|2025-09-18 13:10:00|173672.7|173582.7|173858.3|173768.3|173953.9|173863.9|173672.7|173582.7|493
1758201300000|2025-09-18 13:15:00|173850.8|173760.8|173821.9|173691.9|173850.8|173760.8|173702.4|173600.7|387
1758201600000|2025-09-18 13:20:00|173825.9|173695.9|173808|173718|173954.6|173860.9|173805.3|173685.9|490
1758201900000|2025-09-18 13:25:00|173805.1|173715.1|173883.2|173793.2|173904.6|173814.6|173794.9|173704.9|431
1758202200000|2025-09-18 13:30:00|173865.9|173775.9|174063.4|173933.4|174074.9|173944.9|173839.9|173718.8|491
1758202500000|2025-09-18 13:35:00|174066.9|173936.9|174295.8|174165.8|174299|174169|173968.9|173852.3|431
1758202800000|2025-09-18 13:40:00|174293.7|174163.7|174364.1|174234.1|174364.9|174274.9|174081|173991|596
1758203100000|2025-09-18 13:45:00|174363.6|174233.6|174197.6|174067.6|174384.1|174274.9|174172.1|174054|565
1758203400000|2025-09-18 13:50:00|174199.6|174069.6|174286|174156|174289.9|174188.7|174083.3|173986.8|575
1758203700000|2025-09-18 13:55:00|174287.5|174157.5|174090.1|173960.1|174323.4|174193.4|174074.5|173958.2|398
1758204000000|2025-09-18 14:00:00|174091.9|173961.9|173920.4|173830.4|174161.4|174071.4|173891.5|173790.1|415
1758204300000|2025-09-18 14:05:00|173904.8|173814.8|173653.8|173563.8|174027.7|173922|173576.3|173485.9|563
1758204600000|2025-09-18 14:10:00|173647.4|173557.4|173646.9|173556.9|173688.6|173582.4|173508.8|173418.8|386
1758204900000|2025-09-18 14:15:00|173650.4|173560.4|173651.9|173561.9|173732.5|173642.5|173584.2|173454.2|374
1758205200000|2025-09-18 14:20:00|173643.7|173553.7|173658.7|173568.7|173799.8|173691|173630.8|173540.8|472
1758205500000|2025-09-18 14:25:00|173655.2|173565.2|173614.1|173484.1|173655.2|173565.2|173557.4|173465.8|429
1758205800000|2025-09-18 14:30:00|173606.1|173476.1|173621.3|173531.3|173645.6|173555.6|173475.1|173385.1|662
1758206100000|2025-09-18 14:35:00|173622.2|173532.2|173783.4|173693.4|173809.9|173705.4|173618.3|173528.3|582
1758206400000|2025-09-18 14:40:00|173779.2|173689.2|173821.9|173731.9|173839.1|173749.1|173738.3|173648.3|425
1758206700000|2025-09-18 14:45:00|173825.5|173735.5|173658.8|173568.8|173858.2|173768.2|173619.8|173529.8|548
1758207000000|2025-09-18 14:50:00|173662.2|173572.2|173767.9|173677.9|173847|173731.7|173620.6|173530.6|342
1758207300000|2025-09-18 14:55:00|173777.6|173687.6|173660.5|173570.5|173777.6|173687.6|173636.6|173546.6|612
1758207600000|2025-09-18 15:00:00|173675.5|173585.5|173572.5|173482.5|173695|173605|173538|173448|635
1758207900000|2025-09-18 15:05:00|173571.8|173481.8|173668.8|173578.8|173692.8|173602.8|173564.4|173474.4|454
1758208200000|2025-09-18 15:10:00|173666.5|173576.5|173624.1|173534.1|173722.6|173632.6|173617.2|173527.2|386
1758208500000|2025-09-18 15:15:00|173618.3|173528.3|173513.6|173423.6|173642.7|173552.7|173509.9|173419.9|525
1758208800000|2025-09-18 15:20:00|173509.7|173419.7|173491|173401|173541|173451|173482.6|173392.6|306
1758209100000|2025-09-18 15:25:00|173489.3|173399.3|173506.1|173416.1|173532.6|173442.6|173480.2|173390.2|420
1758209400000|2025-09-18 15:30:00|173511.6|173421.6|173518.2|173428.2|173529.7|173439.7|173482.6|173392.6|434
1758209700000|2025-09-18 15:35:00|173521.6|173431.6|173632.5|173542.5|173637.4|173547.4|173501.9|173411.9|460
1758210000000|2025-09-18 15:40:00|173629.7|173539.7|173731.3|173641.3|173747.4|173657.4|173598|173508|849
1758210300000|2025-09-18 15:45:00|173734.1|173644.1|173707.8|173617.8|173774.3|173684.3|173691.2|173601.2|522
1758210600000|2025-09-18 15:50:00|173709.1|173619.1|173694.1|173604.1|173731.4|173641.4|173628.6|173538.6|354
1758210900000|2025-09-18 15:55:00|173690.8|173600.8|173593.5|173463.5|173698.3|173607.5|173554.2|173424.2|770
1758211200000|2025-09-18 16:00:00|173596.6|173466.6|173649.7|173519.7|173693.3|173570.9|173545.8|173433.7|543
1758211500000|2025-09-18 16:05:00|173657.9|173527.9|173785|173655|173785.6|173655.6|173623.7|173493.7|391
1758211800000|2025-09-18 16:10:00|173786.1|173656.1|173681.1|173551.1|173794.9|173664.9|173670|173540|277
1758212100000|2025-09-18 16:15:00|173683.8|173553.8|173686.1|173556.1|173705.5|173575.5|173624|173494|454
1758212400000|2025-09-18 16:20:00|173684.3|173554.3|173617.4|173487.4|173745.7|173634.4|173609.9|173479.9|266
1758212700000|2025-09-18 16:25:00|173621.5|173491.5|173670.3|173540.3|173691.1|173561.1|173597.5|173467.5|241
1758213000000|2025-09-18 16:30:00|173671.9|173541.9|173677.3|173547.3|173705.2|173575.2|173635.2|173519.7|279
1758213300000|2025-09-18 16:35:00|173675.1|173545.1|173663.4|173533.4|173676.4|173556.3|173633.9|173525.7|93
1758213600000|2025-09-18 16:40:00|173654.9|173524.9|173641.3|173511.3|173665.5|173535.5|173624.9|173494.9|136
1758213900000|2025-09-18 16:45:00|173641.6|173511.6|173657.3|173527.3|173665.4|173535.4|173629.4|173499.4|65
1758214200000|2025-09-18 16:50:00|173658.6|173528.6|173525.8|173435.8|173666|173541.8|173508.7|173400|439
1758214500000|2025-09-18 16:55:00|173526.5|173436.5|173545|173455|173599.4|173509.4|173517|173427|571
1758214800000|2025-09-18 17:00:00|173539.2|173449.2|173523.7|173433.7|173561.4|173464.9|173508.1|173399.3|717
1758215100000|2025-09-18 17:05:00|173523.2|173433.2|173508.6|173418.6|173566.9|173464.8|173501.2|173388.6|634
1758215400000|2025-09-18 17:10:00|173521.5|173431.5|173484.2|173354.2|173528.8|173438.8|173423.5|173331.9|484
1758215700000|2025-09-18 17:15:00|173483.5|173353.5|173486.2|173396.2|173504.1|173407.3|173448|173347.1|382
1758216000000|2025-09-18 17:20:00|173482.5|173392.5|173455.1|173325.1|173491.3|173401.3|173441.3|173311.3|399
1758216300000|2025-09-18 17:25:00|173451.4|173321.4|173452.9|173322.9|173467.5|173355.8|173423.5|173293.5|419
1758216600000|2025-09-18 17:30:00|173446.6|173316.6|173461.6|173331.6|173477.4|173347.4|173422.5|173292.5|599
1758216900000|2025-09-18 17:35:00|173465.8|173335.8|173454.6|173324.6|173499.5|173369.5|173454.6|173324.6|504
1758217200000|2025-09-18 17:40:00|173454.1|173324.1|173486.8|173356.8|173504.2|173374.2|173441.3|173311.3|453
1758217500000|2025-09-18 17:45:00|173479.6|173349.6|173485.3|173355.3|173497.8|173367.8|173461.9|173331.9|269
1758217800000|2025-09-18 17:50:00|173481.3|173351.3|173488.4|173358.4|173535.1|173413.6|173451.3|173350.1|271
1758218100000|2025-09-18 17:55:00|173484|173354|173396.5|173306.5|173517.8|173387.8|173388.2|173298.2|523
1758218400000|2025-09-18 18:00:00|173392.7|173302.7|173437.8|173307.8|173473.9|173343.9|173383.9|173293.3|770
1758218700000|2025-09-18 18:05:00|173439.6|173309.6|173465.5|173335.5|173491.6|173373.7|173433.9|173303.9|288
1758219000000|2025-09-18 18:10:00|173470.5|173340.5|173429.4|173339.4|173483.8|173384.1|173411.4|173321.4|283
1758219300000|2025-09-18 18:15:00|173428.7|173338.7|173430.3|173340.3|173452.6|173362.6|173407|173317|446
1758219600000|2025-09-18 18:20:00|173429.3|173339.3|173508.8|173378.8|173527.5|173397.5|173400.6|173310.6|382
1758219900000|2025-09-18 18:25:00|173508.6|173378.6|173498.6|173368.6|173523.7|173393.7|173445.7|173315.7|410
1758220200000|2025-09-18 18:30:00|173504.8|173374.8|173531.9|173441.9|173568|173449.2|173496.1|173366.1|682
1758220500000|2025-09-18 18:35:00|173535.6|173445.6|173544.8|173414.8|173579.7|173449.7|173518.8|173403.1|653
1758220800000|2025-09-18 18:40:00|173546|173416|173595.7|173465.7|173595.7|173465.7|173532.6|173402.6|689
1758221100000|2025-09-18 18:45:00|173590.5|173460.5|173529.4|173399.4|173597.1|173467.1|173513.7|173383.7|686
1758221400000|2025-09-18 18:50:00|173527.1|173397.1|173505.2|173375.2|173547|173417|173491.7|173361.7|682
1758221700000|2025-09-18 18:55:00|173509.4|173379.4|173480.6|173350.6|173531.8|173401.8|173473.1|173343.1|543
1758222000000|2025-09-18 19:00:00|173482.7|173352.7|173499.2|173369.2|173509.3|173379.3|173410.6|173298.9|212
1758222300000|2025-09-18 19:05:00|173501.9|173371.9|173496.4|173366.4|173524.8|173394.8|173489.2|173359.2|430
1758222600000|2025-09-18 19:10:00|173498.1|173368.1|173498.5|173368.5|173522.2|173392.2|173483.5|173353.5|310
1758222900000|2025-09-18 19:15:00|173499|173369|173474.5|173344.5|173502.8|173372.8|173452.7|173322.7|254
1758223200000|2025-09-18 19:20:00|173475.9|173345.9|173503|173373|173510.1|173380.1|173468.3|173338.3|268
1758223500000|2025-09-18 19:25:00|173499|173369|173536.7|173406.7|173538|173408|173493.3|173363.3|285
1758223800000|2025-09-18 19:30:00|173537.2|173407.2|173582.1|173452.1|173586.1|173456.1|173517.2|173387.2|270
1758224100000|2025-09-18 19:35:00|173583.4|173453.4|173572|173442|173596.9|173466.9|173570|173440|209
1758224400000|2025-09-18 19:40:00|173576|173446|173556.8|173426.8|173590.5|173460.5|173555.5|173425.5|144
1758224700000|2025-09-18 19:45:00|173563.1|173433.1|173550.1|173420.1|173579.5|173485.6|173512|173382|144
1758225000000|2025-09-18 19:50:00|173554.5|173424.5|173521.7|173391.7|173554.5|173424.5|173521.7|173391.7|40
1758225300000|2025-09-18 19:55:00|173520.2|173390.2|173524.2|173394.2|173556.8|173440.1|173489.3|173379.5|194
1758225600000|2025-09-18 20:00:00|173528.7|173398.7|173551.6|173421.6|173567.8|173437.8|173528.7|173398.7|336
1758225900000|2025-09-18 20:05:00|173541.6|173411.6|173538.2|173408.2|173554.5|173424.5|173528.3|173398.3|64
1758226200000|2025-09-18 20:10:00|173540.4|173410.4|173529.6|173399.6|173553|173423|173529.5|173399.5|38
1758226500000|2025-09-18 20:15:00|173528.1|173398.1|173536.4|173406.4|173545.7|173415.7|173526.2|173396.2|28
1758226800000|2025-09-18 20:20:00|173538.2|173408.2|173529.5|173399.5|173540.6|173410.6|173528|173398|24
1758227100000|2025-09-18 20:25:00|173542|173412|173545.5|173415.5|173545.5|173415.5|173516.6|173386.6|17
1758227400000|2025-09-18 20:30:00|173540.7|173410.7|173565.3|173435.3|173566|173436|173540.7|173410.7|26
1758227700000|2025-09-18 20:35:00|173564.5|173434.5|173541.5|173411.5|173622.5|173450.1|173535.6|173357.8|19
1758228000000|2025-09-18 20:40:00|173545.3|173415.3|173529.3|173399.3|173621.1|173422|173527.9|173344.4|39
1758228300000|2025-09-18 20:45:00|173528.7|173398.7|173553.2|173423.2|173609.3|173479.3|173511.3|173381.3|51
1758228600000|2025-09-18 20:50:00|173554.3|173424.3|173552.4|173422.4|173554.3|173424.3|173549|173419|26
1758228900000|2025-09-18 20:55:00|173552.5|173422.5|173652.4|173340.3|173652.4|173429|173516.5|173336.5|72
1758229200000|2025-09-18 21:00:00|173651.1|173388|173796|173454|173796|173454|173599|173267.2|8
1758229500000|2025-09-18 21:05:00|173795.2|173453.2|173795.9|173453.9|173796|173454|173794.8|173452.8|8
1758229800000|2025-09-18 21:10:00|173796|173454|173795.8|173453.8|173803.1|173461.1|173795.7|173453.7|10
1758230100000|2025-09-18 21:15:00|173795.4|173453.4|173796|173454|173796.1|173454.1|173795.4|173453.4|5
1758230400000|2025-09-18 21:20:00|173796.1|173454.1|173795.8|173453.8|173796.1|173454.1|173795.7|173453.7|10
1758230700000|2025-09-18 21:25:00|173795.7|173453.7|173798.3|173456.3|173809.9|173467.9|173794.5|173452.5|10
1758231000000|2025-09-18 21:30:00|173801|173459|173791.7|173449.7|173801.7|173459.7|173791.7|173449.7|12
1758232800000|2025-09-18 22:00:00|173796|173454|173797.7|173455.7|173833.5|173491.5|173787.7|173445.7|11
1758233100000|2025-09-18 22:05:00|173833.5|173491.5|173830.7|173488.7|173833.5|173491.5|173830.7|173488.7|2
1758233400000|2025-09-18 22:10:00|173824.3|173482.3|173824.3|173482.3|173824.3|173482.3|173824.3|173482.3|1
1758233700000|2025-09-18 22:15:00|173836|173494|173824.5|173482.5|173836|173494|173824.5|173482.5|4
1758234000000|2025-09-18 22:20:00|173833.5|173491.5|173824.4|173482.4|173833.5|173491.5|173824.4|173482.4|6
1758234300000|2025-09-18 22:25:00|173824.7|173482.7|173829|173487|173833.5|173491.5|173817.3|173475.3|8
1758234600000|2025-09-18 22:30:00|173826.7|173484.7|173838.3|173496.3|173840.7|173498.7|173816.9|173474.9|7
1758234900000|2025-09-18 22:35:00|173839.4|173497.4|173829.3|173487.3|173839.4|173497.4|173827.2|173485.2|3
1758235200000|2025-09-18 22:40:00|173833.5|173491.5|173774|173432|173833.5|173491.5|173771.6|173429.6|8
1758235500000|2025-09-18 22:45:00|173777.4|173435.4|173769.1|173427.1|173833.5|173491.5|173769.1|173427.1|5
1758235800000|2025-09-18 22:50:00|173773.8|173431.8|173776.1|173434.1|173776.1|173434.1|173773.8|173431.8|2
1758236100000|2025-09-18 22:55:00|173821.1|173479.1|173824.7|173482.7|173828.8|173486.8|173821.1|173479.1|8
1758236400000|2025-09-18 23:00:00|173775|173537.5|173775|173537.5|173833.5|173537.5|173775|173478.9|10
1758236700000|2025-09-18 23:05:00|173803.5|173505.8|173775|173537.5|173824.8|173537.5|173775|173482.8|4
1758237000000|2025-09-18 23:10:00|173829.4|173487.4|173659.5|173529.5|173929.3|173587.3|173659.5|173439|43
1758237300000|2025-09-18 23:15:00|173852|173510|173661.1|173531.1|173857.1|173552.5|173655.3|173441.8|43
1758237600000|2025-09-18 23:20:00|173785.6|173443.6|173746.6|173458.3|173789.8|173533.3|173661.3|173430.4|28
1758237900000|2025-09-18 23:25:00|173744.8|173460.7|173764.4|173464.4|173780.7|173564.9|173655.1|173427.9|54
1758238200000|2025-09-18 23:30:00|173774.1|173432.1|173745.7|173458.1|173814.5|173564.9|173654.4|173421.2|100
1758238500000|2025-09-18 23:35:00|173744|173459.1|173722.5|173512.1|173774.5|173564.8|173653.7|173426.8|63
1758238800000|2025-09-18 23:40:00|173660.3|173530.3|173653.6|173523.6|173770.1|173530.3|173653.1|173409.2|44
1758239100000|2025-09-18 23:45:00|173750.8|173408.8|173713.8|173483.5|173835.1|173656.9|173643.3|173408.8|259
1758239400000|2025-09-18 23:50:00|173694.7|173486.3|173713.1|173482.9|173818.6|173648.4|173597.6|173421.7|682
1758239700000|2025-09-18 23:55:00|173660.2|173451.9|173716.7|173486.5|173809.3|173647.2|173599|173429.2|678
1758240000000|2025-09-19 00:00:00|173680.4|173550.4|173485|173355|173758.6|173600.9|173475.8|173344.2|646
1758240300000|2025-09-19 00:05:00|173478.5|173348.5|173571.2|173441.2|173573.2|173443.2|173469.5|173339.5|137
1758240600000|2025-09-19 00:10:00|173571|173441|173610.9|173409.3|173617.5|173453.5|173571|173406.4|33
1758240900000|2025-09-19 00:15:00|173572.8|173442.8|173587.6|173457.6|173589.8|173459.8|173566.6|173436.6|91
1758241200000|2025-09-19 00:20:00|173588|173458|173580.3|173450.3|173588.6|173458.6|173563.5|173433.5|50
1758241500000|2025-09-19 00:25:00|173580.2|173450.2|173618.8|173488.8|173639.1|173509.1|173580.2|173450.2|84
1758241800000|2025-09-19 00:30:00|173619.8|173489.8|173606.1|173476.1|173619.8|173489.8|173593.7|173463.7|64
1758242100000|2025-09-19 00:35:00|173608.4|173478.4|173608.3|173478.3|173640.5|173482|173592.9|173433.9|50
1758242400000|2025-09-19 00:40:00|173617.1|173487.1|173612.6|173482.6|173644.9|173514.9|173610.2|173480.2|40
1758242700000|2025-09-19 00:45:00|173605.6|173475.6|173619.2|173489.2|173622|173492|173602|173472|30
1758243000000|2025-09-19 00:50:00|173607.2|173477.2|173518.3|173388.3|173617.9|173487.9|173518.3|173388.3|96
1758243300000|2025-09-19 00:55:00|173522.9|173392.9|173530.9|173400.9|173538.1|173408.1|173522.9|173392.9|100
1758243600000|2025-09-19 01:00:00|173534.9|173404.9|173569.7|173439.7|173624.2|173469.1|173516.5|173370.5|107
1758243900000|2025-09-19 01:05:00|173566|173436|173623.5|173493.5|173675.8|173516|173549.6|173419.6|46
1758244200000|2025-09-19 01:10:00|173624.2|173494.2|173685.6|173555.6|173719|173567.9|173623.9|173493.9|53
1758244500000|2025-09-19 01:15:00|173661.8|173531.8|173683.5|173553.5|173696|173566|173654.6|173524.6|73
1758244800000|2025-09-19 01:20:00|173674.4|173544.4|173656.5|173526.5|173723.1|173562.1|173656.5|173481.1|41
1758245100000|2025-09-19 01:25:00|173653|173523|173655.5|173525.5|173673.5|173543.5|173649.9|173519.9|46
1758245400000|2025-09-19 01:30:00|173645|173515|173565|173435|173723.9|173529.2|173548.2|173418.2|93
1758245700000|2025-09-19 01:35:00|173632.2|173390.5|173601.1|173471.1|173632.2|173478.5|173577.3|173390.5|62
1758246000000|2025-09-19 01:40:00|173596.6|173466.6|173609.7|173479.7|173648.2|173482|173584.9|173398.8|32
1758246300000|2025-09-19 01:45:00|173604|173474|173663|173533|173695.9|173533|173604|173454.1|34
1758246600000|2025-09-19 01:50:00|173645.3|173515.3|173681.3|173551.3|173749.9|173619.9|173645.3|173515.3|92
1758246900000|2025-09-19 01:55:00|173680.7|173550.7|173773.7|173488.6|173774.7|173599.5|173680.7|173486.7|60
1758247200000|2025-09-19 02:00:00|173692.5|173562.5|173709.1|173579.1|173755.3|173579.1|173673.3|173509.1|61
1758247500000|2025-09-19 02:05:00|173709.3|173579.3|173704.6|173574.6|173780.1|173601.5|173698.8|173495|31
1758247800000|2025-09-19 02:10:00|173703.5|173573.5|173767.8|173527.8|173791.8|173587|173700|173502.7|24
1758248100000|2025-09-19 02:15:00|173715.6|173585.6|173719.5|173589.5|173795.3|173591|173715.6|173508.6|18
1758248400000|2025-09-19 02:20:00|173721|173591|173680.3|173550.3|173769.8|173591.1|173666|173460.4|27
1758248700000|2025-09-19 02:25:00|173675.1|173545.1|173701.4|173571.4|173769.6|173571.4|173674.6|173484.5|30
1758249000000|2025-09-19 02:30:00|173702.8|173572.8|173679.4|173549.4|173793.3|173605.1|173671.2|173508.2|63
1758249300000|2025-09-19 02:35:00|173675.4|173545.4|173675|173545|173749.9|173553.6|173665.6|173459.6|32
1758249600000|2025-09-19 02:40:00|173666.6|173536.6|173741.3|173535|173748|173554.4|173664.6|173458.5|20
1758249900000|2025-09-19 02:45:00|173738|173540|173709.9|173579.9|173738|173598.4|173668.6|173474.4|76
1758250200000|2025-09-19 02:50:00|173704.9|173574.9|173714.5|173584.5|173779|173584.5|173704.4|173512.9|47
1758250500000|2025-09-19 02:55:00|173711.6|173581.6|173715.9|173585.9|173730.5|173600.5|173691.5|173561.5|84
1758250800000|2025-09-19 03:00:00|173765.9|173533.2|173704.9|173574.9|173765.9|173601.4|173693.4|173533.2|173
1758251100000|2025-09-19 03:05:00|173699.3|173569.3|173723.5|173593.5|173727|173597|173677|173547|42
1758251400000|2025-09-19 03:10:00|173727.5|173597.5|173752.5|173622.5|173800.8|173670.8|173726.5|173596.5|61
1758251700000|2025-09-19 03:15:00|173750.9|173620.9|173756.4|173626.4|173762|173632|173727|173597|237
1758252000000|2025-09-19 03:20:00|173757.2|173627.2|173677.7|173547.7|173764.9|173634.9|173671.4|173541.4|148
1758252300000|2025-09-19 03:25:00|173671.7|173541.7|173669.5|173539.5|173687.8|173557.8|173650.8|173520.8|29
1758252600000|2025-09-19 03:30:00|173670.3|173540.3|173685|173555|173689|173559|173654.5|173524.5|29
1758252900000|2025-09-19 03:35:00|173688.8|173558.8|173676.4|173546.4|173699.2|173569.2|173676.4|173546.4|42
1758253200000|2025-09-19 03:40:00|173671.5|173541.5|173693.7|173563.7|173693.7|173563.7|173671.5|173541.5|23
1758253500000|2025-09-19 03:45:00|173686.9|173556.9|173696.2|173566.2|173740.3|173610.3|173651.2|173521.2|105
1758253800000|2025-09-19 03:50:00|173699.3|173569.3|173671|173541|173718.2|173588.2|173669.4|173509.1|49
1758254100000|2025-09-19 03:55:00|173662.5|173532.5|173742.9|173612.9|173754.3|173623.5|173662.3|173502.9|81
1758254400000|2025-09-19 04:00:00|173740.6|173610.6|173675.2|173545.2|173740.6|173610.6|173663|173533|107
1758254700000|2025-09-19 04:05:00|173683|173553|173631.2|173501.2|173683.6|173553.6|173594|173464|98
1758255000000|2025-09-19 04:10:00|173637.8|173507.8|173631.4|173501.4|173651.5|173521.5|173603.3|173473.3|111
1758255300000|2025-09-19 04:15:00|173629|173499|173705.7|173575.7|173705.7|173575.7|173618.6|173488.6|179
1758255600000|2025-09-19 04:20:00|173707.8|173577.8|173722.5|173592.5|173759.6|173629.6|173697.5|173567.5|84
1758255900000|2025-09-19 04:25:00|173725.6|173595.6|173740|173610|173786.7|173656.7|173721.5|173591.5|67
1758256200000|2025-09-19 04:30:00|173742.1|173612.1|173738.6|173608.6|173765.8|173635.8|173735.5|173605.5|159
1758256500000|2025-09-19 04:35:00|173735.5|173605.5|173799.3|173669.3|173803|173673|173723.7|173593.7|138
1758256800000|2025-09-19 04:40:00|173804.3|173674.3|173773.9|173643.9|173838.5|173708.5|173768.4|173638.4|135
1758257100000|2025-09-19 04:45:00|173776.7|173646.7|173795.4|173665.4|173815.1|173685.1|173756.2|173626.2|193
1758257400000|2025-09-19 04:50:00|173788.7|173658.7|173757|173627|173806.5|173676.5|173754.7|173624.7|97
1758257700000|2025-09-19 04:55:00|173755.5|173625.5|173769.7|173639.7|173774.7|173644.7|173748.5|173618.5|32
1758258000000|2025-09-19 05:00:00|173768.2|173638.2|173732.9|173602.9|173772.7|173642.7|173725.9|173595.9|90
1758258300000|2025-09-19 05:05:00|173729.3|173599.3|173697.6|173567.6|173737.9|173607.9|173662.4|173532.4|97
1758258600000|2025-09-19 05:10:00|173698.5|173568.5|173715.1|173585.1|173721.5|173591.5|173690.6|173560.6|52
1758258900000|2025-09-19 05:15:00|173715.8|173585.8|173691.6|173561.6|173721.6|173591.6|173691.6|173561.6|55
1758259200000|2025-09-19 05:20:00|173689.8|173559.8|173683.7|173553.7|173706.4|173576.4|173674.1|173544.1|111
1758259500000|2025-09-19 05:25:00|173690|173560|173684.9|173554.9|173720.7|173590.7|173681.7|173551.7|250
1758259800000|2025-09-19 05:30:00|173697.8|173567.8|173695.8|173565.8|173712.3|173582.3|173687.5|173557.5|107
1758260100000|2025-09-19 05:35:00|173700.3|173570.3|173723.3|173593.3|173769.5|173650.1|173685.5|173569.3|89
1758260400000|2025-09-19 05:40:00|173727.4|173597.4|173717.6|173627.6|173778.5|173648.5|173708.9|173586.5|129
1758260700000|2025-09-19 05:45:00|173726.1|173636.1|173745.1|173615.1|173760.5|173636.1|173721.9|173611|65
1758261000000|2025-09-19 05:50:00|173749|173619|173789.3|173659.3|173789.3|173679.3|173745.7|173615.7|46
1758261300000|2025-09-19 05:55:00|173787.3|173657.3|173748.5|173618.5|173788.9|173658.9|173742.8|173612.8|148
1758261600000|2025-09-19 06:00:00|173752|173622|173757.8|173667.8|173889.9|173760.9|173738.2|173615.8|321
1758261900000|2025-09-19 06:05:00|173756.2|173666.2|173805.3|173715.3|173821.7|173731.7|173711.2|173621.2|249
1758262200000|2025-09-19 06:10:00|173811.2|173721.2|173832.9|173742.9|173880|173776.7|173773.2|173683.2|455
1758262500000|2025-09-19 06:15:00|173870.1|173780.1|173930.7|173840.7|173946.1|173856.1|173848.8|173758.8|273
1758262800000|2025-09-19 06:20:00|173929.7|173839.7|173917.6|173827.6|173947.1|173857.1|173907.1|173801.3|213
1758263100000|2025-09-19 06:25:00|173916.1|173826.1|173967.9|173837.9|173970.4|173866|173872.3|173758|196
1758263400000|2025-09-19 06:30:00|173968.8|173838.8|173866.3|173736.3|173975.1|173845.1|173800.5|173689.5|444
1758263700000|2025-09-19 06:35:00|173868.6|173738.6|173731.2|173641.2|173951.1|173840.9|173729.3|173639.3|284
1758264000000|2025-09-19 06:40:00|173723.6|173633.6|173748.2|173658.2|173774.2|173670.4|173704.5|173591.1|472
1758264300000|2025-09-19 06:45:00|173768|173638|173738.9|173648.9|173781|173671.4|173699.6|173587.8|269
1758264600000|2025-09-19 06:50:00|173742.9|173652.9|173731.5|173641.5|173788.4|173698.4|173716.4|173614.2|255
1758264900000|2025-09-19 06:55:00|173741|173651|173730.1|173640.1|173776.2|173686.2|173693.3|173603.3|389
1758265200000|2025-09-19 07:00:00|173731.9|173641.9|173782.9|173692.9|173782.9|173692.9|173652.1|173562.1|397
1758265500000|2025-09-19 07:05:00|173783.6|173693.6|173804.1|173674.1|173880.3|173759.3|173769.2|173657|253
1758265800000|2025-09-19 07:10:00|173800|173670|173559.4|173429.4|173813.8|173683.8|173457.6|173352.5|436
1758266100000|2025-09-19 07:15:00|173560.8|173430.8|173411.1|173321.1|173571.8|173457.9|173382.8|173292.8|470
1758266400000|2025-09-19 07:20:00|173411.9|173321.9|173282|173152|173438|173326.7|173192.6|173087|366
1758266700000|2025-09-19 07:25:00|173276|173146|173275.7|173145.7|173342.6|173226.3|173241.2|173124|340
1758267000000|2025-09-19 07:30:00|173276.6|173146.6|173287.6|173197.6|173328.8|173238.8|173214.2|173117.7|348
1758267300000|2025-09-19 07:35:00|173276.4|173186.4|173393.8|173303.8|173419.1|173311.6|173263.1|173168.9|516
1758267600000|2025-09-19 07:40:00|173387.4|173297.4|173359.7|173229.7|173414|173316|173324.2|173212.3|374
1758267900000|2025-09-19 07:45:00|173352.9|173222.9|173294.4|173204.4|173457.5|173353.4|173289.8|173199.8|420
1758268200000|2025-09-19 07:50:00|173284.8|173194.8|173256.4|173166.4|173334.8|173244.8|173234|173144|412
1758268500000|2025-09-19 07:55:00|173261.2|173171.2|173337.5|173247.5|173365.5|173275.1|173245|173155|601
1758268800000|2025-09-19 08:00:00|173338.9|173248.9|173484.5|173394.5|173498.1|173408.1|173331.8|173217.2|651
1758269100000|2025-09-19 08:05:00|173486.3|173396.3|173549.4|173419.4|173599.2|173490|173481.1|173391.1|540
1758269400000|2025-09-19 08:10:00|173551|173421|173492.5|173402.5|173569.1|173457.1|173458.1|173368.1|421
1758269700000|2025-09-19 08:15:00|173495.1|173405.1|173478.3|173388.3|173552.7|173460.1|173469.1|173362.2|386
1758270000000|2025-09-19 08:20:00|173476.5|173386.5|173395.3|173305.3|173495.6|173395.2|173379|173289|316
1758270300000|2025-09-19 08:25:00|173393.4|173303.4|173395.4|173305.4|173466.6|173374.8|173391.8|173295.5|528
1758270600000|2025-09-19 08:30:00|173394.9|173304.9|173302.9|173212.9|173412.9|173322.9|173290.8|173179.7|444
1758270900000|2025-09-19 08:35:00|173300.5|173210.5|173358.6|173268.6|173397.5|173300.7|173300.5|173210.5|439
1758271200000|2025-09-19 08:40:00|173359.3|173269.3|173450|173320|173454.6|173342.6|173359.3|173250.5|345
1758271500000|2025-09-19 08:45:00|173451.4|173321.4|173467.3|173337.3|173494.6|173372.2|173422.6|173299.3|367
1758271800000|2025-09-19 08:50:00|173465|173335|173445.6|173355.6|173536.3|173421.8|173427.6|173335|423
1758272100000|2025-09-19 08:55:00|173441.4|173351.4|173491.3|173401.3|173522.1|173432.1|173416.4|173326.4|510
1758272400000|2025-09-19 09:00:00|173498.6|173408.6|173538|173448|173591.4|173501.4|173498.6|173408.6|473
1758272700000|2025-09-19 09:05:00|173542.5|173452.5|173622.4|173532.4|173622.4|173532.4|173510|173420|468
1758273000000|2025-09-19 09:10:00|173617.4|173527.4|173566.4|173476.4|173617.4|173527.4|173556.8|173466.8|314
1758273300000|2025-09-19 09:15:00|173569.9|173479.9|173549.1|173459.1|173578.1|173488.1|173491.2|173401.2|307
1758273600000|2025-09-19 09:20:00|173546.8|173456.8|173491.3|173401.3|173572.1|173482.1|173486.8|173396.8|258
1758273900000|2025-09-19 09:25:00|173492|173402|173600.1|173510.1|173616.5|173526.5|173482.5|173392.5|455
1758274200000|2025-09-19 09:30:00|173599.7|173509.7|173633.7|173503.7|173683.7|173576.7|173569.2|173458.8|344
1758274500000|2025-09-19 09:35:00|173658|173528|173514.8|173424.8|173667.6|173554.8|173505.2|173415.2|285
1758274800000|2025-09-19 09:40:00|173515.2|173425.2|173599|173509|173616.2|173526.2|173515.2|173425.2|512
1758275100000|2025-09-19 09:45:00|173599.7|173509.7|173678.2|173548.2|173699.1|173609.1|173591.2|173501.2|602
1758275400000|2025-09-19 09:50:00|173676.3|173546.3|173666.2|173576.2|173717.3|173620.8|173653.6|173546.3|490
1758275700000|2025-09-19 09:55:00|173666.9|173576.9|173580|173490|173706.9|173602.1|173564.9|173474.9|404
1758276000000|2025-09-19 10:00:00|173581.1|173491.1|173590.7|173500.7|173625.3|173526.2|173572.3|173465.9|408
1758276300000|2025-09-19 10:05:00|173589.3|173499.3|173607.5|173517.5|173620|173530|173567.5|173469.3|245
1758276600000|2025-09-19 10:10:00|173611.3|173521.3|173633.3|173503.3|173637.3|173528.9|173535.5|173405.5|207
1758276900000|2025-09-19 10:15:00|173614.5|173524.5|173510.5|173420.5|173657.2|173551.8|173508.3|173393.7|98
1758277200000|2025-09-19 10:20:00|173507.1|173417.1|173479.1|173389.1|173536.9|173445|173464.5|173374.5|335
1758277500000|2025-09-19 10:25:00|173482.4|173392.4|173585.2|173495.2|173593.8|173503.8|173482.4|173392.4|410
1758277800000|2025-09-19 10:30:00|173585.1|173495.1|173586.2|173496.2|173620.1|173516.1|173553.1|173430.8|269
1758278100000|2025-09-19 10:35:00|173583.6|173493.6|173588.6|173498.6|173650.3|173536|173567.6|173477.6|304
1758278400000|2025-09-19 10:40:00|173591|173501|173585.7|173495.7|173610.2|173520.2|173569.1|173479.1|317
1758278700000|2025-09-19 10:45:00|173589.4|173499.4|173570.8|173480.8|173589.4|173499.4|173520|173430|386
1758279000000|2025-09-19 10:50:00|173570.7|173480.7|173614.3|173524.3|173642|173552|173562.8|173455.1|253
1758279300000|2025-09-19 10:55:00|173616.6|173526.6|173592.3|173502.3|173653|173553.3|173549.3|173459.3|455
1758279600000|2025-09-19 11:00:00|173590.2|173500.2|173688.6|173558.6|173692.8|173602.8|173555|173442.9|452
1758279900000|2025-09-19 11:05:00|173686.3|173556.3|173724.7|173634.7|173770.2|173680.2|173681.8|173551.8|432
1758280200000|2025-09-19 11:10:00|173721.5|173631.5|173708|173618|173761.6|173670.8|173670.9|173562.6|670
1758280500000|2025-09-19 11:15:00|173705.4|173615.4|173652.1|173522.1|173761.2|173652.2|173623.8|173514.3|467
1758280800000|2025-09-19 11:20:00|173627.7|173537.7|173638.1|173508.1|173652.5|173558.6|173579.6|173462.6|384
1758281100000|2025-09-19 11:25:00|173628.5|173498.5|173643.5|173553.5|173687.5|173569.7|173597|173487.1|449
1758281400000|2025-09-19 11:30:00|173646.6|173556.6|173610.1|173520.1|173686.9|173596.9|173599.6|173509.6|727
1758281700000|2025-09-19 11:35:00|173611.2|173521.2|173685.9|173555.9|173697.4|173590.3|173600.4|173501|529
1758282000000|2025-09-19 11:40:00|173684.5|173554.5|173738.7|173648.7|173760.4|173670.4|173665.4|173554.1|381
1758282300000|2025-09-19 11:45:00|173739|173649|173809.1|173679.1|173824.7|173723.1|173738.9|173623.5|254
1758282600000|2025-09-19 11:50:00|173811.4|173681.4|173819.3|173729.3|173838.5|173730.6|173769.7|173665.8|359
1758282900000|2025-09-19 11:55:00|173821.1|173731.1|173883.4|173793.4|173926.2|173830.2|173817.8|173708.2|324
1758283200000|2025-09-19 12:00:00|173877.8|173787.8|173833.8|173743.8|173933.7|173826.6|173790.9|173699.8|545
1758283500000|2025-09-19 12:05:00|173830.1|173740.1|173895.1|173805.1|173975.4|173885.4|173829.5|173721.2|630
1758283800000|2025-09-19 12:10:00|173898.5|173808.5|173887|173797|173964|173874|173873.1|173783.1|506
1758284100000|2025-09-19 12:15:00|173881.8|173791.8|173957|173867|173967.3|173873|173820.1|173730.1|600
1758284400000|2025-09-19 12:20:00|173945.4|173855.4|174047.6|173957.6|174083.5|173993.5|173923.7|173829.1|470
1758284700000|2025-09-19 12:25:00|174051|173961|174033.1|173903.1|174130.2|174040.2|174000.3|173891.1|446
1758285000000|2025-09-19 12:30:00|174035.7|173905.7|174167.9|174077.9|174207.4|174113.8|174035.7|173905.7|379
1758285300000|2025-09-19 12:35:00|174178|174088|174177.8|174047.8|174230.8|174126.4|174106.6|174003|394
1758285600000|2025-09-19 12:40:00|174176.6|174046.6|174163.7|174033.7|174185.9|174068.5|174107.2|174007.8|263
1758285900000|2025-09-19 12:45:00|174165.2|174035.2|174197.4|174107.4|174223.7|174129.2|174076.5|173976.2|437
1758286200000|2025-09-19 12:50:00|174199.3|174109.3|174127.2|174037.2|174227.3|174137.3|174118.3|174028.3|481
1758286500000|2025-09-19 12:55:00|174143.8|174053.8|174080.9|173990.9|174161.1|174071.1|174072.1|173982.1|643
1758286800000|2025-09-19 13:00:00|174091.3|174001.3|174016|173926|174166.5|174076.5|174016|173926|729
1758287100000|2025-09-19 13:05:00|174025.8|173935.8|174096.9|174006.9|174124.9|174022.6|174012.4|173922.4|386
1758287400000|2025-09-19 13:10:00|174098.4|174008.4|173877|173787|174102|174012|173869.3|173779.3|631
1758287700000|2025-09-19 13:15:00|173881.3|173791.3|173885.3|173795.3|173918.2|173828.2|173798.9|173708.9|721
1758288000000|2025-09-19 13:20:00|173881.6|173791.6|173856.4|173766.4|173903.6|173813.6|173809.4|173698.7|564
1758288300000|2025-09-19 13:25:00|173853.3|173763.3|173808.9|173718.9|173860.4|173770.4|173760.8|173670.8|682
1758288600000|2025-09-19 13:30:00|173800.2|173710.2|173774.2|173684.2|173913.4|173823.4|173772.3|173675.3|663
1758288900000|2025-09-19 13:35:00|173756.8|173666.8|173729.2|173639.2|173771.8|173681.8|173654.7|173559.9|665
1758289200000|2025-09-19 13:40:00|173730.7|173640.7|173822.4|173732.4|173917.3|173812.2|173727.7|173618.6|690
1758289500000|2025-09-19 13:45:00|173818.5|173728.5|173790.8|173700.8|173937.9|173846.7|173773.3|173670.8|704
1758289800000|2025-09-19 13:50:00|173798|173708|173785.9|173695.9|173816.3|173712.2|173697.6|173592|364
1758290100000|2025-09-19 13:55:00|173781|173691|173803.8|173673.8|173850.3|173755|173752|173647.9|546
1758290400000|2025-09-19 14:00:00|173812.4|173682.4|173742.8|173652.8|173817.8|173687.8|173720.3|173590.3|302
1758290700000|2025-09-19 14:05:00|173733.3|173643.3|173718.3|173628.3|173857.7|173767.7|173687.2|173567.7|515
1758291000000|2025-09-19 14:10:00|173721.7|173631.7|173685.6|173595.6|173769.6|173663.2|173661.2|173549.8|720
1758291300000|2025-09-19 14:15:00|173688.4|173598.4|173762.2|173672.2|173815.2|173711.6|173648.2|173545.4|712
1758291600000|2025-09-19 14:20:00|173760.9|173670.9|173699.9|173569.9|173776.6|173676.3|173659.5|173529.5|662
1758291900000|2025-09-19 14:25:00|173698.8|173568.8|173752.8|173662.8|173768.3|173678.3|173653.3|173542.9|613
1758292200000|2025-09-19 14:30:00|173733.7|173643.7|173661|173571|173774.7|173684.7|173647.3|173557.3|628
1758292500000|2025-09-19 14:35:00|173664|173574|173598.2|173468.2|173674.2|173575.3|173555.8|173463|612
1758292800000|2025-09-19 14:40:00|173601.4|173471.4|173526.5|173436.5|173601.4|173494.3|173486.8|173372.7|551
1758293100000|2025-09-19 14:45:00|173523.1|173433.1|173533.9|173443.9|173619.7|173515.5|173512.3|173403.1|425
1758293400000|2025-09-19 14:50:00|173569.2|173439.2|173464.4|173374.4|173634.8|173526.9|173431.5|173341.5|498
1758293700000|2025-09-19 14:55:00|173487.3|173357.3|173547.8|173457.8|173587.7|173497.7|173465.6|173349.7|668
1758294000000|2025-09-19 15:00:00|173546.4|173456.4|173470.8|173380.8|173562.2|173459.1|173431|173341|499
1758294300000|2025-09-19 15:05:00|173471.9|173381.9|173580.7|173450.7|173581.9|173475.2|173447.9|173337.9|399
1758294600000|2025-09-19 15:10:00|173580|173450|173451.4|173361.4|173585.4|173495.4|173444.8|173338.2|282
1758294900000|2025-09-19 15:15:00|173454.5|173364.5|173461.9|173371.9|173512.9|173405|173448.2|173358.2|412
1758295200000|2025-09-19 15:20:00|173465.9|173375.9|173414.6|173284.6|173538.6|173430.6|173394.8|173277.8|434
1758295500000|2025-09-19 15:25:00|173413.1|173283.1|173488.2|173398.2|173506.3|173413.2|173385.2|173272.3|645
1758295800000|2025-09-19 15:30:00|173488.1|173398.1|173517|173427|173544.6|173441.1|173477.1|173362.4|841
1758296100000|2025-09-19 15:35:00|173519.2|173429.2|173534|173444|173621.7|173531.7|173501.1|173411.1|813
1758296400000|2025-09-19 15:40:00|173533.3|173443.3|173442|173352|173535.9|173445.9|173418.8|173328.8|486
1758296700000|2025-09-19 15:45:00|173439.1|173349.1|173371.9|173281.9|173448.5|173358.5|173317.1|173227.1|265
1758297000000|2025-09-19 15:50:00|173372.7|173282.7|173406.2|173276.2|173474|173384|173367.2|173268|627
1758297300000|2025-09-19 15:55:00|173402.2|173272.2|173576.5|173486.5|173579.5|173489.5|173396.8|173267.8|780
1758297600000|2025-09-19 16:00:00|173580.1|173490.1|173570.3|173480.3|173648.5|173558.5|173493.4|173403.4|839
1758297900000|2025-09-19 16:05:00|173565.3|173475.3|173610.4|173520.4|173613.9|173523.9|173560.9|173470.9|577
1758298200000|2025-09-19 16:10:00|173608|173518|173628.3|173538.3|173639.8|173549.8|173584.7|173494.7|382
1758298500000|2025-09-19 16:15:00|173629|173539|173651.9|173561.9|173658.3|173568.3|173607.7|173517.7|330
1758298800000|2025-09-19 16:20:00|173658.3|173568.3|173650.2|173560.2|173665.6|173575.6|173636.1|173546.1|380
1758299100000|2025-09-19 16:25:00|173652.6|173562.6|173618.6|173528.6|173656.8|173566.8|173600.7|173510.7|393
1758299400000|2025-09-19 16:30:00|173619.4|173529.4|173609.7|173519.7|173664.6|173549.3|173606.7|173497.8|429
1758299700000|2025-09-19 16:35:00|173632.5|173502.5|173653.3|173523.3|173666|173557.9|173587.8|173488.1|295
1758300000000|2025-09-19 16:40:00|173655.7|173525.7|173579.4|173489.4|173655.7|173525.7|173550.2|173460.2|305
1758300300000|2025-09-19 16:45:00|173571.8|173481.8|173538|173448|173612.5|173522.5|173486.3|173376.4|601
1758300600000|2025-09-19 16:50:00|173528.3|173438.3|173400.4|173310.4|173542|173452|173343.1|173253.1|559
1758300900000|2025-09-19 16:55:00|173402.5|173312.5|173369.8|173279.8|173441|173351|173363.1|173273.1|654
1758301200000|2025-09-19 17:00:00|173370.2|173280.2|173351.3|173261.3|173382.2|173292.2|173319.7|173229.7|803
1758301500000|2025-09-19 17:05:00|173352.3|173262.3|173405.8|173315.8|173447.8|173357.8|173352|173262|593
1758301800000|2025-09-19 17:10:00|173402.8|173312.8|173390.3|173300.3|173422.6|173332.6|173358.1|173268.1|426
1758302100000|2025-09-19 17:15:00|173393.6|173303.6|173393.9|173303.9|173400.8|173310.8|173378.3|173288.3|445
1758302400000|2025-09-19 17:20:00|173390.5|173300.5|173384.9|173294.9|173398|173308|173372.8|173282.8|319
1758302700000|2025-09-19 17:25:00|173378.3|173288.3|173380.2|173290.2|173399.7|173309.7|173374.3|173284.3|392
1758303000000|2025-09-19 17:30:00|173379|173289|173396.5|173306.5|173425|173319.6|173370.6|173280.6|419
1758303300000|2025-09-19 17:35:00|173388.8|173298.8|173339.4|173249.4|173405.3|173315.3|173310.9|173202.2|279
1758303600000|2025-09-19 17:40:00|173343.4|173253.4|173341.9|173251.9|173365.4|173275.4|173330.5|173240.5|484
1758303900000|2025-09-19 17:45:00|173345.6|173255.6|173338|173248|173383.1|173293.1|173323.9|173233.9|247
1758304200000|2025-09-19 17:50:00|173334.8|173244.8|173330.5|173240.5|173339.2|173249.2|173322.5|173232.5|141
1758304500000|2025-09-19 17:55:00|173330.9|173240.9|173334.9|173244.9|173343.9|173253.9|173323.3|173233.3|340
1758304800000|2025-09-19 18:00:00|173337.7|173247.7|173332.2|173242.2|173365.9|173275.9|173324.5|173234.5|534
1758305100000|2025-09-19 18:05:00|173334.7|173244.7|173326.7|173236.7|173359.9|173269.9|173317.5|173227.5|299
1758305400000|2025-09-19 18:10:00|173326|173236|173329|173239|173348.1|173258.1|173314.7|173224.7|183
1758305700000|2025-09-19 18:15:00|173331.6|173241.6|173333.9|173243.9|173359|173264.7|173320.8|173229|180
1758306000000|2025-09-19 18:20:00|173333.5|173243.5|173450|173360|173456.8|173366.8|173330|173240|398
1758306300000|2025-09-19 18:25:00|173456.4|173366.4|173442.3|173352.3|173474.3|173370|173431.2|173331|419
1758306600000|2025-09-19 18:30:00|173438.3|173348.3|173400.1|173310.1|173469.8|173364.3|173395.6|173290|395
1758306900000|2025-09-19 18:35:00|173403.3|173313.3|173408.5|173318.5|173456.5|173347.3|173398|173298.9|290
1758307200000|2025-09-19 18:40:00|173405.5|173315.5|173428.3|173338.3|173456.1|173347.3|173403|173305.8|438
1758307500000|2025-09-19 18:45:00|173423.8|173333.8|173410.4|173320.4|173448.6|173343.5|173393.9|173303.9|321
1758307800000|2025-09-19 18:50:00|173407.6|173317.6|173345.6|173255.6|173416.8|173326.8|173344|173254|339
1758308100000|2025-09-19 18:55:00|173349.5|173259.5|173347.3|173257.3|173393.1|173303.1|173309.9|173219.9|449
1758308400000|2025-09-19 19:00:00|173345.5|173255.5|173362.6|173232.6|173398.9|173278|173343.4|173218.4|540
1758308700000|2025-09-19 19:05:00|173362.8|173232.8|173332.9|173202.9|173374.2|173244.2|173310.8|173192.8|446
1758309000000|2025-09-19 19:10:00|173330.2|173200.2|173339.6|173209.6|173343.7|173213.7|173319.8|173189.8|243
1758309300000|2025-09-19 19:15:00|173336.8|173206.8|173340|173210|173373.2|173272.9|173331.9|173201.9|178
1758309600000|2025-09-19 19:20:00|173340.7|173210.7|173352.6|173222.6|173361.2|173271.2|173323.4|173200.8|203
1758309900000|2025-09-19 19:25:00|173353.3|173223.3|173399.2|173269.2|173400.5|173270.5|173348.6|173218.6|307
1758310200000|2025-09-19 19:30:00|173400.4|173270.4|173406.8|173276.8|173421.8|173291.8|173396.8|173266.8|220
1758310500000|2025-09-19 19:35:00|173415|173285|173363.1|173233.1|173415.5|173285.5|173357.4|173227.4|254
1758310800000|2025-09-19 19:40:00|173358.9|173228.9|173347.8|173217.8|173373.8|173243.8|173336.2|173206.2|193
1758311100000|2025-09-19 19:45:00|173343.2|173213.2|173327.8|173197.8|173352.6|173222.6|173318.2|173188.2|137
1758311400000|2025-09-19 19:50:00|173330.9|173200.9|173338|173208|173399|173269|173324|173194|249
1758311700000|2025-09-19 19:55:00|173341.2|173211.2|173411.6|173281.6|173422.4|173317.9|173339.5|173211.2|226
1758312000000|2025-09-19 20:00:00|173411.7|173281.7|173385.3|173255.3|173419.3|173289.3|173383.9|173253.9|63
1758312300000|2025-09-19 20:05:00|173386.3|173256.3|173395.1|173265.1|173397|173267|173381.9|173251.9|32
1758312600000|2025-09-19 20:10:00|173397.3|173267.3|173495.9|173365.9|173497.9|173367.9|173397.3|173267.3|109
1758312900000|2025-09-19 20:15:00|173497|173367|173510.7|173380.7|173542.7|173412.7|173490.1|173360.1|62
1758313200000|2025-09-19 20:20:00|173513|173383|173499.3|173369.3|173514.4|173384.4|173499.3|173369.3|22
1758313500000|2025-09-19 20:25:00|173503.9|173373.9|173518.9|173388.9|173540.2|173410.2|173503.9|173373.9|37
1758313800000|2025-09-19 20:30:00|173520.1|173390.1|173510.7|173380.7|173527.6|173397.6|173509.1|173379.1|24
1758314100000|2025-09-19 20:35:00|173515.9|173385.9|173533.8|173403.8|173568.5|173438.5|173513.3|173383.3|146
1758314400000|2025-09-19 20:40:00|173531.2|173401.2|173523.3|173393.3|173606.8|173420.7|173511.9|173329.8|224
1758314700000|2025-09-19 20:45:00|173606.8|173329.8|173603.8|173290|173620.5|173402.4|173514.1|173258.1|68
1758315000000|2025-09-19 20:50:00|173610.1|173277.8|173509.8|173379.8|173619.6|173391.1|173509.8|173277.8|13
1758315300000|2025-09-19 20:55:00|173513.3|173383.3|173601|173259|173655.5|173385.1|173500.9|173158.9|527
1758484800000|2025-09-21 20:00:00|173566.6|173174.6|173566.6|173174.6|173566.6|173174.6|173566.6|173174.6|1
1758488400000|2025-09-21 21:00:00|173541.6|173199.6|173541.6|173199.6|173541.6|173199.6|173541.6|173199.6|1
1758489000000|2025-09-21 21:10:00|173533.5|173191.5|173533.5|173191.5|173533.5|173191.5|173533.5|173191.5|1
1758489300000|2025-09-21 21:15:00|173541.8|173199.8|173547.4|173205.4|173561.3|173219.3|173541.8|173199.8|3
1758489900000|2025-09-21 21:25:00|173567.3|173225.3|173567.3|173225.3|173567.3|173225.3|173567.3|173225.3|1
1758490200000|2025-09-21 21:30:00|173556|173214|173533.5|173191.5|173603|173261|173533.5|173191.5|6
1758490800000|2025-09-21 21:40:00|173539.1|173197.1|173533.5|173191.5|173605.8|173263.8|173533.5|173191.5|4
1758491100000|2025-09-21 21:45:00|173603.2|173261.2|173610.6|173268.6|173610.6|173268.6|173603.2|173261.2|2
1758491400000|2025-09-21 21:50:00|173554.6|173212.6|173563.3|173221.3|173563.3|173221.3|173554.6|173212.6|2
1758491700000|2025-09-21 21:55:00|173547.2|173205.2|173547.2|173205.2|173547.2|173205.2|173547.2|173205.2|1
1758492000000|2025-09-21 22:00:00|173433.5|173091.5|173433.5|173091.5|173433.5|173091.5|173433.5|173091.5|1
1758492300000|2025-09-21 22:05:00|173478.1|173136.1|173500.5|173158.5|173500.5|173158.5|173478.1|173136.1|2
1758492900000|2025-09-21 22:15:00|173548.8|173206.8|173433.5|173091.5|173609.9|173267.9|173371|173029|27
1758493200000|2025-09-21 22:20:00|173431.9|173089.9|173431|173089|173433.5|173091.5|173431|173089|7
1758493800000|2025-09-21 22:30:00|173433.5|173091.5|173431|173089|173433.5|173091.5|173431|173089|3
1758494100000|2025-09-21 22:35:00|173433.6|173091.6|173433.6|173091.6|173433.6|173091.6|173433.6|173091.6|1
1758494400000|2025-09-21 22:40:00|173429.3|173087.3|173431|173089|173597.7|173255.7|173414.9|173072.9|11
1758495000000|2025-09-21 22:50:00|173433.5|173091.5|173431|173089|173433.5|173091.5|173430|173088|5
1758495300000|2025-09-21 22:55:00|173429.3|173087.3|173429.3|173087.3|173433.5|173091.5|173429.3|173087.3|7
1758495600000|2025-09-21 23:00:00|173430.7|173088.7|173429.3|173087.3|173433.5|173091.5|173429.3|173087.3|10
1758495900000|2025-09-21 23:05:00|173430.7|173088.7|173588.2|173246.2|173645.3|173303.3|173430.7|173088.7|61
1758496200000|2025-09-21 23:10:00|173497.7|173155.7|173604|173262|173604|173262|173497.7|173155.7|14
1758496500000|2025-09-21 23:15:00|173604.4|173262.4|173427.3|173085.3|173604.4|173262.4|173427.3|173085.3|18
1758497400000|2025-09-21 23:30:00|173436.1|173094.1|173399.6|173138.2|173471|173138.8|173399.6|173067.1|16
1758497700000|2025-09-21 23:35:00|173427.5|173085.5|173399.6|173138.2|173427.5|173138.2|173399.6|173085.5|10
1758498000000|2025-09-21 23:40:00|173427.5|173085.5|173318.2|173188.2|173430.5|173209.1|173315.7|173080.6|21
1758498300000|2025-09-21 23:45:00|173387.7|173122.9|173311.9|173181.9|173435.9|173196.2|173297.5|173060.5|248
1758498600000|2025-09-21 23:50:00|173303.2|173173.2|173308.4|173178.4|173404|173196.9|173299|173087.8|409
1758498900000|2025-09-21 23:55:00|173361.6|173156.4|173383.1|173143.3|173404|173198.6|173303.6|173090.9|138
1758499200000|2025-09-22 00:00:00|173324.5|173194.5|173470.7|173340.7|173493.9|173363.9|173324.1|173194.1|74
1758499500000|2025-09-22 00:05:00|173475.2|173345.2|173489.8|173359.8|173492.7|173362.7|173461|173331|52
1758499800000|2025-09-22 00:10:00|173489.6|173359.6|173393.7|173263.7|173492.5|173362.5|173387.1|173257.1|64
1758500100000|2025-09-22 00:15:00|173395.1|173265.1|173477.1|173347.1|173484.7|173354.7|173394.8|173264.8|43
1758500400000|2025-09-22 00:20:00|173474|173344|173480.5|173350.5|173483.9|173353.9|173456|173326|49
1758500700000|2025-09-22 00:25:00|173477.2|173347.2|173430.1|173300.1|173481.2|173351.2|173427.2|173297.2|45
1758501000000|2025-09-22 00:30:00|173424.7|173294.7|173466.4|173336.4|173466.4|173336.4|173424.5|173294.5|246
1758501300000|2025-09-22 00:35:00|173461.1|173331.1|173475.1|173345.1|173495|173365|173456.2|173326.2|27
1758501600000|2025-09-22 00:40:00|173474.5|173344.5|173498.6|173368.6|173501|173371|173467.2|173337.2|24
1758501900000|2025-09-22 00:45:00|173498.3|173368.3|173562.5|173432.5|173562.5|173432.5|173486.4|173356.4|141
1758502200000|2025-09-22 00:50:00|173558.7|173428.7|173552.2|173422.2|173571.5|173441.5|173544.8|173414.8|80
1758502500000|2025-09-22 00:55:00|173554.2|173424.2|173504.6|173374.6|173595.4|173465.4|173496.8|173366.8|65
1758502800000|2025-09-22 01:00:00|173502.2|173372.2|173507.3|173377.3|173518.1|173388.1|173422.1|173292.1|161
1758503100000|2025-09-22 01:05:00|173502.8|173372.8|173457.7|173327.7|173509.5|173379.5|173453|173323|46
1758503400000|2025-09-22 01:10:00|173453.8|173323.8|173480.9|173350.9|173480.9|173350.9|173438.6|173308.6|129
1758503700000|2025-09-22 01:15:00|173477.9|173347.9|173503.8|173373.8|173511.8|173381.8|173458.6|173328.6|42
1758504000000|2025-09-22 01:20:00|173497|173367|173526.5|173396.5|173526.5|173396.5|173497|173367|25
1758504300000|2025-09-22 01:25:00|173517.7|173387.7|173566.6|173436.6|173566.6|173436.6|173513.5|173383.5|79
1758504600000|2025-09-22 01:30:00|173569.1|173439.1|173539.3|173409.3|173651|173521|173536.3|173406.3|97
1758504900000|2025-09-22 01:35:00|173546.1|173416.1|173563.2|173433.2|173563.2|173433.2|173514.5|173384.5|206
1758505200000|2025-09-22 01:40:00|173566|173436|173563.5|173433.5|173582.7|173452.7|173546.1|173416.1|40
1758505500000|2025-09-22 01:45:00|173564.1|173434.1|173625.2|173495.2|173625.2|173495.2|173536.8|173406.8|90
1758505800000|2025-09-22 01:50:00|173628.7|173498.7|173643|173513|173647.5|173517.5|173605.5|173475.5|39
1758506100000|2025-09-22 01:55:00|173647.4|173517.4|173644.9|173514.9|173654|173524|173640|173510|14
1758506400000|2025-09-22 02:00:00|173643.5|173513.5|173640.6|173510.6|173647.5|173517.5|173626.1|173496.1|35
1758506700000|2025-09-22 02:05:00|173640.4|173510.4|173633.1|173503.1|173664.4|173534.4|173633.1|173503.1|27
1758507000000|2025-09-22 02:10:00|173632.3|173502.3|173670.3|173540.3|173679.5|173549.5|173626.6|173496.6|53
1758507300000|2025-09-22 02:15:00|173670.7|173540.7|173656.8|173526.8|173698|173568|173651.3|173521.3|38
1758507600000|2025-09-22 02:20:00|173660.5|173530.5|173648.2|173518.2|173660.5|173530.5|173636.5|173506.5|13
1758507900000|2025-09-22 02:25:00|173638.7|173508.7|173657.5|173527.5|173657.5|173527.5|173632.3|173502.3|34
1758508200000|2025-09-22 02:30:00|173658.2|173528.2|173700|173570|173700|173570|173643.1|173513.1|32
1758508500000|2025-09-22 02:35:00|173704.4|173574.4|173667|173537|173704.4|173574.4|173650.4|173520.4|105
1758508800000|2025-09-22 02:40:00|173676.4|173546.4|173636.8|173506.8|173676.4|173546.4|173631.4|173501.4|57
1758509100000|2025-09-22 02:45:00|173637.5|173507.5|173649.9|173519.9|173660.5|173530.5|173636.7|173506.7|23
1758509400000|2025-09-22 02:50:00|173652|173522|173634.2|173504.2|173652|173522|173623.7|173493.7|37
1758509700000|2025-09-22 02:55:00|173636.5|173506.5|173648|173518|173657.5|173527.5|173633.8|173503.8|35
1758510000000|2025-09-22 03:00:00|173651.9|173521.9|173621.5|173491.5|173678|173548|173620.5|173490.5|40
1758510300000|2025-09-22 03:05:00|173623.1|173493.1|173641.5|173511.5|173648|173518|173610.5|173480.5|87
1758510600000|2025-09-22 03:10:00|173642.2|173512.2|173644.9|173514.9|173650|173520|173624.8|173494.8|120
1758510900000|2025-09-22 03:15:00|173641.1|173511.1|173627.8|173497.8|173643.6|173513.6|173598.7|173468.7|75
1758511200000|2025-09-22 03:20:00|173623.1|173493.1|173613.8|173483.8|173654.2|173524.2|173609|173479|100
1758511500000|2025-09-22 03:25:00|173617.9|173487.9|173622.9|173492.9|173636|173506|173595.8|173465.8|159
1758511800000|2025-09-22 03:30:00|173624.5|173494.5|173621.3|173491.3|173632|173502|173606.5|173476.5|97
1758512100000|2025-09-22 03:35:00|173627.1|173497.1|173613.5|173483.5|173649|173519|173595|173465|64
1758512400000|2025-09-22 03:40:00|173609.1|173479.1|173575.5|173445.5|173609.1|173479.1|173572.6|173442.6|29
1758512700000|2025-09-22 03:45:00|173578.1|173448.1|173587.9|173457.9|173609.7|173479.7|173569.8|173439.8|47
1758513000000|2025-09-22 03:50:00|173583.8|173453.8|173604.9|173474.9|173612.6|173482.6|173573.5|173443.5|69
1758513300000|2025-09-22 03:55:00|173617.8|173487.8|173628.4|173498.4|173630.7|173500.7|173601.6|173471.6|40
1758513600000|2025-09-22 04:00:00|173622.2|173492.2|173644.3|173514.3|173652.5|173522.5|173619|173489|35
1758513900000|2025-09-22 04:05:00|173648.7|173518.7|173654.2|173524.2|173654.2|173524.2|173637.9|173507.9|30
1758514200000|2025-09-22 04:10:00|173653.6|173523.6|173641.9|173511.9|173683|173553|173638.4|173508.4|27
1758514500000|2025-09-22 04:15:00|173640|173510|173647.5|173517.5|173656.1|173526.1|173639.1|173509.1|35
1758514800000|2025-09-22 04:20:00|173650.8|173520.8|173683.7|173553.7|173694|173564|173638.9|173508.9|52
1758515100000|2025-09-22 04:25:00|173685.1|173555.1|173690.5|173560.5|173706.1|173576.1|173677.9|173547.9|59
1758515400000|2025-09-22 04:30:00|173689.3|173559.3|173682|173552|173696.1|173566.1|173664.2|173534.2|53
1758515700000|2025-09-22 04:35:00|173674.1|173544.1|173668|173538|173691|173561|173662.8|173532.8|28
1758516000000|2025-09-22 04:40:00|173663.4|173533.4|173674|173544|173692.3|173562.3|173637.4|173507.4|86
1758516300000|2025-09-22 04:45:00|173666.2|173536.2|173657.3|173527.3|173679|173549|173637.9|173507.9|59
1758516600000|2025-09-22 04:50:00|173661|173531|173670|173540|173679.7|173549.7|173645.4|173515.4|27
1758516900000|2025-09-22 04:55:00|173672.1|173542.1|173637.7|173507.7|173672.1|173542.1|173627.2|173497.2|36
1758517200000|2025-09-22 05:00:00|173636.8|173506.8|173577.1|173487.1|173641.3|173511.3|173572|173463.4|42
1758517500000|2025-09-22 05:05:00|173578|173488|173577.7|173447.7|173594.1|173488|173570.3|173446.9|49
1758517800000|2025-09-22 05:10:00|173576.8|173446.8|173586.2|173456.2|173593.3|173463.3|173573|173443|66
1758518100000|2025-09-22 05:15:00|173587.4|173457.4|173578.4|173448.4|173588.7|173458.7|173565.8|173435.8|105
1758518400000|2025-09-22 05:20:00|173579.9|173449.9|173555.5|173425.5|173585.2|173455.2|173554.8|173424.8|82
1758518700000|2025-09-22 05:25:00|173557|173427|173570.3|173440.3|173575.2|173445.2|173554.7|173424.7|42
1758519000000|2025-09-22 05:30:00|173569.9|173439.9|173620.2|173530.2|173656|173566|173563.4|173433.4|137
1758519300000|2025-09-22 05:35:00|173613.6|173523.6|173597|173507|173614.5|173524.5|173585.7|173495.7|149
1758519600000|2025-09-22 05:40:00|173597.1|173507.1|173631.8|173541.8|173633.3|173543.3|173584.5|173494.5|132
1758519900000|2025-09-22 05:45:00|173630.1|173540.1|173603.9|173513.9|173633.4|173543.4|173602.9|173512.9|66
1758520200000|2025-09-22 05:50:00|173602.9|173512.9|173653.4|173563.4|173715.8|173594|173583.1|173493.1|279
1758520500000|2025-09-22 05:55:00|173654.6|173564.6|173666.7|173576.7|173702.7|173608|173626|173510.5|152
1758520800000|2025-09-22 06:00:00|173675.9|173585.9|173588.6|173498.6|173677|173587|173584.4|173494.4|199
1758521100000|2025-09-22 06:05:00|173589.8|173499.8|173632.5|173542.5|173646|173556|173577.3|173487.3|255
1758521400000|2025-09-22 06:10:00|173624.3|173534.3|173565.2|173475.2|173650.2|173560.2|173559.1|173469.1|185
1758521700000|2025-09-22 06:15:00|173569.7|173479.7|173553.1|173463.1|173599.6|173509.2|173546.7|173449.1|166
1758522000000|2025-09-22 06:20:00|173551.6|173461.6|173570.6|173480.6|173574.8|173484.8|173545.3|173455.3|170
1758522300000|2025-09-22 06:25:00|173575.6|173485.6|173496.9|173366.9|173575.6|173485.6|173463.2|173353.8|254
1758522600000|2025-09-22 06:30:00|173497.3|173367.3|173431.7|173341.7|173506.7|173415.2|173406.6|173314.5|609
1758522900000|2025-09-22 06:35:00|173425.9|173335.9|173398.2|173308.2|173444.3|173354.3|173363.9|173273.9|266
1758523200000|2025-09-22 06:40:00|173397.2|173307.2|173391.7|173301.7|173427.1|173337.1|173363.9|173273.9|270
1758523500000|2025-09-22 06:45:00|173392|173302|173296.6|173206.6|173392|173302|173277.5|173187.5|476
1758523800000|2025-09-22 06:50:00|173293.8|173203.8|173362.1|173272.1|173362.1|173272.1|173276.7|173186.7|351
1758524100000|2025-09-22 06:55:00|173361.4|173271.4|173449|173319|173466|173376|173355.8|173245.4|299
1758524400000|2025-09-22 07:00:00|173442.5|173312.5|173326.9|173236.9|173466.7|173361|173314.8|173221.8|509
1758524700000|2025-09-22 07:05:00|173327.8|173237.8|173461.4|173371.4|173471.1|173381.1|173315|173225|315
1758525000000|2025-09-22 07:10:00|173455.7|173365.7|173577|173487|173607.9|173517.9|173453.1|173363.1|610
1758525300000|2025-09-22 07:15:00|173567.6|173477.6|173676.9|173546.9|173722.8|173632.8|173567.6|173460.2|376
1758525600000|2025-09-22 07:20:00|173675.8|173545.8|173754.7|173664.7|173778|173667.6|173644.6|173514.6|303
1758525900000|2025-09-22 07:25:00|173753|173663|173573|173483|173774.7|173665.2|173555|173430.2|665
1758526200000|2025-09-22 07:30:00|173572.3|173482.3|173679.4|173589.4|173706.6|173616.6|173527.4|173426.6|442
1758526500000|2025-09-22 07:35:00|173676.2|173586.2|173721.1|173631.1|173762.1|173666.7|173657.8|173555|461
1758526800000|2025-09-22 07:40:00|173723.3|173633.3|173756.1|173666.1|173813.6|173723.6|173717.6|173627.6|381
1758527100000|2025-09-22 07:45:00|173758.5|173668.5|173722|173632|173771.3|173681.3|173698.1|173608.1|285
1758527400000|2025-09-22 07:50:00|173711|173621|173697.7|173607.7|173732.5|173642.5|173667.1|173577.1|313
1758527700000|2025-09-22 07:55:00|173693|173603|173761.6|173631.6|173810.5|173720.5|173688.8|173598.8|492
1758528000000|2025-09-22 08:00:00|173769.9|173639.9|173573.8|173443.8|173778.3|173670.4|173543|173430.1|460
1758528300000|2025-09-22 08:05:00|173565.2|173435.2|173491.3|173361.3|173582.6|173464.1|173472.2|173342.2|396
1758528600000|2025-09-22 08:10:00|173492.3|173362.3|173405.8|173315.8|173516.2|173414.8|173354.3|173224.3|466
1758528900000|2025-09-22 08:15:00|173409.5|173319.5|173347.3|173257.3|173447.3|173357.3|173337.3|173247.3|404
1758529200000|2025-09-22 08:20:00|173346.6|173256.6|173386.9|173296.9|173440.5|173350.5|173344.6|173254.6|480
1758529500000|2025-09-22 08:25:00|173383.3|173293.3|173344.1|173254.1|173406.8|173316.8|173269.2|173179.2|612
1758529800000|2025-09-22 08:30:00|173343.4|173253.4|173288.7|173198.7|173351.1|173261.1|173267.8|173177.8|528
1758530100000|2025-09-22 08:35:00|173288|173198|173217.4|173127.4|173290|173200|173198.9|173108.9|510
1758530400000|2025-09-22 08:40:00|173218.8|173128.8|173221.4|173131.4|173255.9|173165.9|173200.3|173110.3|430
1758530700000|2025-09-22 08:45:00|173218.6|173128.6|173234.1|173144.1|173261.8|173171.8|173197.6|173107.6|339
1758531000000|2025-09-22 08:50:00|173234.9|173144.9|173188.6|173098.6|173288.2|173198.2|173188.6|173098.6|384
1758531300000|2025-09-22 08:55:00|173181.9|173091.9|173137.3|173007.3|173194.6|173104.6|173099.6|172987.6|584
1758531600000|2025-09-22 09:00:00|173138.3|173008.3|172957.8|172867.8|173149.3|173037|172955.9|172865.9|425
1758531900000|2025-09-22 09:05:00|172954.9|172864.9|172962.9|172832.9|172995.9|172902|172881|172770.8|313
1758532200000|2025-09-22 09:10:00|172961.3|172831.3|172979.2|172889.2|173005.6|172915|172945.4|172824.7|231
1758532500000|2025-09-22 09:15:00|172981.4|172891.4|172885.3|172795.3|173003.2|172908.3|172846.5|172756.5|337
1758532800000|2025-09-22 09:20:00|172888.9|172798.9|172948.7|172858.7|173004.9|172874.9|172872.8|172763.1|303
1758533100000|2025-09-22 09:25:00|172952.9|172862.9|172903.1|172813.1|172968.3|172878.3|172884.3|172794.3|308
1758533400000|2025-09-22 09:30:00|172902.4|172812.4|172848.2|172758.2|172934.1|172844|172832.4|172742.4|267
1758533700000|2025-09-22 09:35:00|172849.1|172759.1|172986.2|172896.2|172992.7|172902.7|172845.5|172755.5|307
1758534000000|2025-09-22 09:40:00|172984.1|172894.1|172954.4|172864.4|172991|172901|172923.8|172817.1|233
1758534300000|2025-09-22 09:45:00|172953.5|172863.5|172941.7|172851.7|172978.6|172888.6|172918.4|172796.9|319
1758534600000|2025-09-22 09:50:00|172939.4|172849.4|172895.7|172805.7|172969.2|172865.8|172840.5|172747.3|393
1758534900000|2025-09-22 09:55:00|172900.6|172810.6|172835.4|172745.4|172901.1|172811.1|172826.8|172720.8|388
1758535200000|2025-09-22 10:00:00|172831.7|172741.7|172913.7|172823.7|172924.8|172834.8|172785.3|172695.3|300
1758535500000|2025-09-22 10:05:00|172913.9|172823.9|172844|172754|172927.1|172837.1|172828.4|172738.4|509
1758535800000|2025-09-22 10:10:00|172841.6|172751.6|172722.7|172632.7|172851.5|172761.5|172709.1|172619.1|348
1758536100000|2025-09-22 10:15:00|172722.9|172632.9|172743.8|172653.8|172792.1|172702.1|172712|172622|276
1758536400000|2025-09-22 10:20:00|172741.2|172651.2|172742.6|172652.6|172776.1|172686.1|172717.9|172627.9|160
1758536700000|2025-09-22 10:25:00|172741|172651|172753.2|172663.2|172761|172671|172677.8|172587.8|377
1758537000000|2025-09-22 10:30:00|172755|172665|172837.6|172747.6|172843.8|172749|172746.5|172645.8|411
1758537300000|2025-09-22 10:35:00|172840.9|172750.9|172853.3|172763.3|172869.3|172779.3|172814.6|172723|306
1758537600000|2025-09-22 10:40:00|172852|172762|172829.4|172739.4|172854.8|172764.8|172809.2|172719.2|223
1758537900000|2025-09-22 10:45:00|172830.1|172740.1|172754.8|172624.8|172835.2|172745.2|172744.1|172620.1|335
1758538200000|2025-09-22 10:50:00|172759.5|172629.5|172770|172680|172788|172683.1|172733.7|172620.3|252
1758538500000|2025-09-22 10:55:00|172766.4|172676.4|172858.4|172768.4|172864|172774|172741.8|172651.8|505
1758538800000|2025-09-22 11:00:00|172857.4|172767.4|172846.7|172756.7|172888.5|172798.5|172835|172745|449
1758539100000|2025-09-22 11:05:00|172839.2|172749.2|172813.1|172723.1|172898.2|172808.2|172774.6|172684.6|522
1758539400000|2025-09-22 11:10:00|172807.4|172717.4|172792.7|172702.7|172844.7|172747.6|172786.9|172670.1|476
1758539700000|2025-09-22 11:15:00|172794.9|172704.9|172771.8|172681.8|172826.6|172736.6|172752.6|172648.3|337
1758540000000|2025-09-22 11:20:00|172772.7|172682.7|172832.9|172742.9|172873.4|172752.6|172770.4|172669.2|438
1758540300000|2025-09-22 11:25:00|172828.5|172738.5|172859.7|172769.7|172886.9|172774.5|172817.4|172716.1|332
1758540600000|2025-09-22 11:30:00|172855|172765|172833.1|172703.1|172867.2|172777.2|172768.1|172663.4|457
1758540900000|2025-09-22 11:35:00|172829.7|172699.7|172800.7|172710.7|172852.2|172741.3|172774.1|172677.1|533
1758541200000|2025-09-22 11:40:00|172803.1|172713.1|172836.6|172746.6|172842.9|172749.5|172797|172688.8|561
1758541500000|2025-09-22 11:45:00|172833|172743|172852.7|172722.7|172866|172759.6|172803.3|172689.2|313
1758541800000|2025-09-22 11:50:00|172855.6|172725.6|172914.1|172824.1|172947|172850.8|172812.9|172705.8|347
1758542100000|2025-09-22 11:55:00|172917.9|172827.9|172943.3|172813.3|173020.3|172930.3|172917.9|172813.3|628
1758542400000|2025-09-22 12:00:00|172945.2|172815.2|173016|172926|173052.5|172953.9|172884|172768|572
1758542700000|2025-09-22 12:05:00|173017.1|172927.1|173088.5|172998.5|173168.8|173066.6|173010.4|172920.4|413
1758543000000|2025-09-22 12:10:00|173083.2|172993.2|173058.7|172968.7|173116.4|173026.4|173012.4|172922.4|392
1758543300000|2025-09-22 12:15:00|173047.9|172957.9|173132.4|173042.4|173168.6|173078.6|173023.1|172933.1|485
1758543600000|2025-09-22 12:20:00|173131.6|173041.6|173144.6|173054.6|173180.2|173090.2|173078.4|172988.4|455
1758543900000|2025-09-22 12:25:00|173146.8|173056.8|173209.8|173079.8|173217.6|173108.3|173132.7|173042.7|375
1758544200000|2025-09-22 12:30:00|173204|173074|173120|173030|173248.7|173140.6|173107.5|172997.5|381
1758544500000|2025-09-22 12:35:00|173117.8|173027.8|173065.5|172975.5|173130.8|173034.7|172989.5|172879.3|574
1758544800000|2025-09-22 12:40:00|173069.4|172979.4|173068.3|172978.3|173096.7|173006.7|173047.6|172957.6|472
1758545100000|2025-09-22 12:45:00|173059.2|172969.2|173010.8|172920.8|173079.2|172989.2|173008.3|172918.3|529
1758545400000|2025-09-22 12:50:00|173014.1|172924.1|172999.1|172909.1|173087.9|172997.9|172951.8|172861.8|572
1758545700000|2025-09-22 12:55:00|173001.3|172911.3|173051.3|172961.3|173053.9|172963.9|172970.7|172880.7|778
1758546000000|2025-09-22 13:00:00|173047.9|172957.9|173011.4|172921.4|173224.2|173134.2|173009|172919|798
1758546300000|2025-09-22 13:05:00|173010.2|172920.2|173017.4|172927.4|173049.4|172954.4|172935.3|172810.2|480
1758546600000|2025-09-22 13:10:00|173018.5|172928.5|173067.8|172977.8|173071.3|172981.3|172974.6|172884.6|329
1758546900000|2025-09-22 13:15:00|173069.7|172979.7|173064.9|172974.9|173088|172998|173032.8|172942.8|352
1758547200000|2025-09-22 13:20:00|173062.5|172972.5|173028.8|172938.8|173076.6|172986.6|173009.8|172919.8|384
1758547500000|2025-09-22 13:25:00|173024.2|172934.2|173012.6|172922.6|173079.8|172989.8|173008.5|172903.1|482
1758547800000|2025-09-22 13:30:00|172989|172899|173030.4|172940.4|173084.1|172988.6|172949.6|172844.8|606
1758548100000|2025-09-22 13:35:00|173033.2|172943.2|173108.9|173018.9|173115.9|173025.9|172925.2|172812.3|689
1758548400000|2025-09-22 13:40:00|173111.9|173021.9|173264.1|173174.1|173268.9|173178.9|173084.5|172994.5|461
1758548700000|2025-09-22 13:45:00|173256|173166|173285.9|173195.9|173353.7|173258.4|173256|173164.6|767
1758549000000|2025-09-22 13:50:00|173277.3|173187.3|173203.5|173113.5|173308.2|173218.2|173178.6|173078.6|678
1758549300000|2025-09-22 13:55:00|173207.5|173117.5|173197.6|173107.6|173294.6|173164.6|173174.5|173084.5|295
1758549600000|2025-09-22 14:00:00|173199.1|173109.1|173363.8|173273.8|173386|173283.1|173160.3|173070.3|414
1758549900000|2025-09-22 14:05:00|173362.7|173272.7|173332|173202|173439|173319.7|173306|173196.3|500
1758550200000|2025-09-22 14:10:00|173332.9|173202.9|173425.1|173295.1|173437.7|173340|173319.7|173202.9|556
1758550500000|2025-09-22 14:15:00|173426.7|173296.7|173428|173338|173455.4|173358.3|173385.2|173286.2|324
1758550800000|2025-09-22 14:20:00|173423.4|173333.4|173571.3|173481.3|173588.9|173498.9|173423.4|173333.4|589
1758551100000|2025-09-22 14:25:00|173583.6|173493.6|173590.5|173500.5|173638.4|173547.8|173550.2|173460.2|575
1758551400000|2025-09-22 14:30:00|173588.7|173498.7|173544.9|173454.9|173590.3|173500.3|173462.2|173372.2|648
1758551700000|2025-09-22 14:35:00|173546.7|173456.7|173454.5|173364.5|173589|173499|173432.5|173342.5|381
1758552000000|2025-09-22 14:40:00|173456.4|173366.4|173446.1|173356.1|173532.5|173442.5|173430.3|173340.3|470
1758552300000|2025-09-22 14:45:00|173448.2|173358.2|173450.3|173360.3|173469.7|173379.7|173391.3|173301.3|460
1758552600000|2025-09-22 14:50:00|173447.2|173357.2|173366.9|173276.9|173469.9|173379.9|173322.4|173232.4|435
1758552900000|2025-09-22 14:55:00|173371.9|173281.9|173451.9|173361.9|173465.1|173375.1|173364.8|173274.8|554
1758553200000|2025-09-22 15:00:00|173448.6|173358.6|173491.4|173401.4|173527.6|173437.6|173438.9|173343.8|505
1758553500000|2025-09-22 15:05:00|173495.8|173405.8|173446.4|173356.4|173505.1|173415.1|173423.1|173333.1|327
1758553800000|2025-09-22 15:10:00|173459.3|173369.3|173555.4|173465.4|173558.7|173468.7|173452.2|173362.2|314
1758554100000|2025-09-22 15:15:00|173554.9|173464.9|173474.3|173384.3|173608.3|173518.3|173472.2|173382.2|487
1758554400000|2025-09-22 15:20:00|173474|173384|173545.1|173455.1|173633.3|173509.7|173471.9|173381.9|471
1758554700000|2025-09-22 15:25:00|173545.9|173455.9|173517.9|173427.9|173588.3|173498.3|173496|173406|475
1758555000000|2025-09-22 15:30:00|173515.6|173425.6|173524.7|173434.7|173546.8|173456.8|173456.1|173366.1|452
1758555300000|2025-09-22 15:35:00|173527|173437|173542.3|173412.3|173579.8|173489.8|173500.3|173410.3|434
1758555600000|2025-09-22 15:40:00|173519.4|173429.4|173565.5|173475.5|173605.4|173515.4|173515.8|173409.4|413
1758555900000|2025-09-22 15:45:00|173560.2|173470.2|173573|173483|173629.1|173536.5|173539.8|173430.2|771
1758556200000|2025-09-22 15:50:00|173576.6|173486.6|173667.8|173577.8|173704.3|173614.3|173570.4|173480.4|346
1758556500000|2025-09-22 15:55:00|173674.1|173584.1|173602.9|173512.9|173732.4|173642.4|173585.3|173486.1|628
1758556800000|2025-09-22 16:00:00|173604.1|173514.1|173568.9|173478.9|173655|173545.3|173548.6|173458.6|717
1758557100000|2025-09-22 16:05:00|173565|173475|173476.6|173386.6|173601|173494.6|173468|173367.3|412
1758557400000|2025-09-22 16:10:00|173480|173390|173415.1|173325.1|173500.1|173402.2|173397.7|173288.9|789
1758557700000|2025-09-22 16:15:00|173418|173328|173334|173204|173449.6|173332.8|173310|173199.9|708
1758558000000|2025-09-22 16:20:00|173329.9|173199.9|173387.2|173297.2|173391.8|173301.8|173258.7|173148.3|650
1758558300000|2025-09-22 16:25:00|173386.4|173296.4|173378.3|173288.3|173389.9|173299.9|173353|173263|550
1758558600000|2025-09-22 16:30:00|173378.2|173288.2|173487|173397|173500.5|173410.5|173366.6|173276.6|735
1758558900000|2025-09-22 16:35:00|173487.1|173397.1|173462.2|173372.2|173542.5|173450.2|173447.3|173357.3|512
1758559200000|2025-09-22 16:40:00|173462.9|173372.9|173406.8|173316.8|173467.3|173377.3|173394.2|173285.9|256
1758559500000|2025-09-22 16:45:00|173406.3|173316.3|173462.2|173332.2|173500.5|173391.9|173401.5|173311.5|397
1758559800000|2025-09-22 16:50:00|173459.4|173329.4|173441|173351|173461.4|173361.4|173399|173309|342
1758560100000|2025-09-22 16:55:00|173437.7|173347.7|173547.3|173457.3|173564.9|173474.9|173426.7|173336.7|565
1758560400000|2025-09-22 17:00:00|173548.2|173458.2|173507.6|173417.6|173562.3|173472.3|173485.8|173395.8|525
1758560700000|2025-09-22 17:05:00|173504.3|173414.3|173441.7|173351.7|173504.4|173414.4|173423|173320.9|440
1758561000000|2025-09-22 17:10:00|173443.3|173353.3|173468.8|173378.8|173499|173409|173440|173333.3|657
1758561300000|2025-09-22 17:15:00|173476.6|173386.6|173502|173412|173516.8|173426.8|173466.8|173370.4|635
1758561600000|2025-09-22 17:20:00|173504.3|173414.3|173457|173367|173516|173426|173449.2|173350.8|525
1758561900000|2025-09-22 17:25:00|173460.4|173370.4|173436.8|173346.8|173471.6|173381.6|173430.5|173340.5|500
1758562200000|2025-09-22 17:30:00|173435.3|173345.3|173460.6|173370.6|173480.9|173377.8|173427.3|173322.3|622
1758562500000|2025-09-22 17:35:00|173461.3|173371.3|173432.2|173342.2|173499.7|173389.9|173426.1|173336.1|247
1758562800000|2025-09-22 17:40:00|173432.7|173342.7|173399.7|173309.7|173447.3|173357.3|173379.9|173289.9|538
1758563100000|2025-09-22 17:45:00|173404|173314|173426.1|173336.1|173462.5|173353.5|173395.7|173298.1|571
1758563400000|2025-09-22 17:50:00|173423.3|173333.3|173349.3|173259.3|173434.7|173344.7|173331.7|173223.3|505
1758563700000|2025-09-22 17:55:00|173355.2|173265.2|173449.4|173359.4|173469.9|173379.9|173348.6|173242.2|543
1758564000000|2025-09-22 18:00:00|173454.6|173364.6|173378.8|173288.8|173456.5|173366.5|173362.2|173272.2|449
1758564300000|2025-09-22 18:05:00|173379.8|173289.8|173355.4|173265.4|173388.9|173298.9|173329.8|173239.8|252
1758564600000|2025-09-22 18:10:00|173351.1|173261.1|173363.1|173273.1|173390|173288.4|173348|173247.5|217
1758564900000|2025-09-22 18:15:00|173360.6|173270.6|173364.8|173274.8|173368.4|173278.4|173357.5|173267.5|77
1758565200000|2025-09-22 18:20:00|173362.9|173272.9|173328.5|173238.5|173367.7|173277.7|173304.6|173214.6|119
1758565500000|2025-09-22 18:25:00|173330.9|173240.9|173359.6|173269.6|173368.8|173278.8|173328.3|173238.3|254
1758565800000|2025-09-22 18:30:00|173356.3|173266.3|173377|173287|173380.2|173290.2|173351.8|173261.8|217
1758566100000|2025-09-22 18:35:00|173376.7|173286.7|173361.5|173271.5|173377|173287|173352.6|173262.6|165
1758566400000|2025-09-22 18:40:00|173363.5|173273.5|173356.3|173266.3|173384.2|173282.6|173350.2|173242.6|67
1758566700000|2025-09-22 18:45:00|173358.5|173268.5|173357.6|173267.6|173369.7|173279.7|173352.4|173262.4|67
1758567000000|2025-09-22 18:50:00|173376.8|173246.8|173361.9|173271.9|173378.8|173288.8|173337.1|173242.9|134
1758567300000|2025-09-22 18:55:00|173359.6|173269.6|173382.1|173292.1|173387.3|173297.3|173336.2|173225.4|355
1758567600000|2025-09-22 19:00:00|173367.3|173277.3|173374.5|173284.5|173396.5|173306.5|173349.4|173259.4|271
1758567900000|2025-09-22 19:05:00|173372.1|173282.1|173378|173288|173395.4|173296.6|173369.5|173265.4|150
1758568200000|2025-09-22 19:10:00|173378.1|173288.1|173387.7|173297.7|173408.3|173318.3|173372.8|173268.2|144
1758568500000|2025-09-22 19:15:00|173388.3|173298.3|173384.6|173294.6|173398.1|173308.1|173378.8|173288.8|271
1758568800000|2025-09-22 19:20:00|173386.8|173296.8|173452.2|173362.2|173459.5|173369.5|173376.3|173286.3|240
1758569100000|2025-09-22 19:25:00|173455.9|173365.9|173432.6|173342.6|173456.6|173366.6|173415.2|173325.2|372
1758569400000|2025-09-22 19:30:00|173429.8|173339.8|173435.5|173345.5|173449.8|173349.1|173420.4|173314.4|332
1758569700000|2025-09-22 19:35:00|173430.8|173340.8|173431.9|173341.9|173462|173372|173424|173334|351
1758570000000|2025-09-22 19:40:00|173427.8|173337.8|173434.4|173344.4|173455.3|173365.3|173417.9|173327.9|303
1758570300000|2025-09-22 19:45:00|173433.9|173343.9|173458.6|173368.6|173478.9|173388.9|173422.1|173332.1|327
1758570600000|2025-09-22 19:50:00|173453.8|173363.8|173447.4|173357.4|173460.9|173370.9|173432.1|173342.1|200
1758570900000|2025-09-22 19:55:00|173443.8|173353.8|173408.9|173318.9|173449.6|173359.6|173313.6|173216.4|675
1758571200000|2025-09-22 20:00:00|173414.3|173324.3|173452.5|173362.5|173459.5|173369.5|173407.9|173317.9|122
1758571500000|2025-09-22 20:05:00|173451.1|173361.1|173468.8|173338.8|173481.5|173361.1|173451.1|173337.6|21
1758571800000|2025-09-22 20:10:00|173473.5|173343.5|173483|173353|173494.2|173374.1|173456.9|173343.2|29
1758572100000|2025-09-22 20:15:00|173472|173342|173463.9|173333.9|173485|173355|173461.3|173331.3|24
1758572400000|2025-09-22 20:20:00|173471.4|173341.4|173461|173331|173472.5|173342.5|173446.3|173316.3|43
1758572700000|2025-09-22 20:25:00|173455.5|173325.5|173445.8|173315.8|173467.5|173337.5|173445.8|173315.8|37
1758573000000|2025-09-22 20:30:00|173442.1|173312.1|173438.8|173308.8|173446.7|173316.7|173438.8|173308.8|20
1758573300000|2025-09-22 20:35:00|173444|173314|173358.2|173228.2|173457|173327|173358.2|173228.2|30
1758573600000|2025-09-22 20:40:00|173363.9|173233.9|173405.5|173275.5|173409|173279|173363.9|173233.9|49
1758573900000|2025-09-22 20:45:00|173413.7|173283.7|173421|173291|173422|173292|173413.7|173283.7|24
1758574200000|2025-09-22 20:50:00|173422|173292|173414|173284|173422.4|173292.4|173407.7|173277.7|27
1758574500000|2025-09-22 20:55:00|173522.9|173180.9|173516.8|173245|173546|173289.8|173389.4|173137.5|82
1758574800000|2025-09-22 21:00:00|173391|173261|173486.6|173144.6|173486.6|173261|173391|173143.7|3
1758576900000|2025-09-22 21:35:00|173562.6|173220.6|173586|173244|173601.9|173259.9|173562.6|173220.6|41
1758577200000|2025-09-22 21:40:00|173584.8|173242.8|173590.9|173248.9|173594.8|173252.8|173583.5|173241.5|29
1758577500000|2025-09-22 21:45:00|173590.3|173248.3|173613.5|173271.5|173613.8|173271.8|173587.2|173245.2|30
1758577800000|2025-09-22 21:50:00|173613.6|173271.6|173582.7|173240.7|173624.8|173282.8|173582.7|173240.7|26
1758578100000|2025-09-22 21:55:00|173578.3|173236.3|173602.5|173260.5|173608|173266|173567.8|173225.8|36
1758578400000|2025-09-22 22:00:00|173613.4|173271.4|173602.4|173260.4|173653.4|173311.4|173591.5|173249.5|97
1758578700000|2025-09-22 22:05:00|173601.7|173259.7|173634.8|173292.8|173652.6|173310.6|173588|173246|13
1758579000000|2025-09-22 22:10:00|173630.3|173288.3|173613.1|173271.1|173637.3|173295.3|173591|173249|20
1758579300000|2025-09-22 22:15:00|173613.9|173271.9|173611.1|173269.1|173614|173272|173597|173255|11
1758579600000|2025-09-22 22:20:00|173611.2|173269.2|173609.4|173267.4|173652.4|173310.4|173603.1|173261.1|22
1758579900000|2025-09-22 22:25:00|173617.2|173275.2|173636|173294|173647.5|173305.5|173594.5|173252.5|21
1758580200000|2025-09-22 22:30:00|173607|173265|173604.5|173262.5|173626.3|173284.3|173604.5|173262.5|12
1758580500000|2025-09-22 22:35:00|173641.2|173299.2|173612.2|173270.2|173659|173317|173599.2|173257.2|21
1758580800000|2025-09-22 22:40:00|173597|173255|173605|173263|173646|173304|173597|173255|21
1758581100000|2025-09-22 22:45:00|173643.4|173301.4|173637.5|173295.5|173643.4|173301.4|173603.2|173261.2|11
1758581400000|2025-09-22 22:50:00|173616.2|173274.2|173581.7|173239.7|173637.2|173295.2|173581.7|173239.7|19
1758581700000|2025-09-22 22:55:00|173593.7|173251.7|173631.6|173289.6|173631.6|173289.6|173577.8|173235.8|22
1758582000000|2025-09-22 23:00:00|173630.4|173288.4|173598.3|173380.5|173658.5|173380.5|173565.7|173264.6|46
1758582300000|2025-09-22 23:05:00|173654.3|173312.3|173581.2|173363.4|173663.9|173381.2|173581.2|173296.8|38
1758582600000|2025-09-22 23:10:00|173622|173307.3|173614.5|173328.6|173622|173366.7|173581.6|173307.3|22
1758582900000|2025-09-22 23:15:00|173614.3|173328.8|173565.8|173348|173622.3|173366.2|173565.8|173304.3|24
1758583200000|2025-09-22 23:20:00|173584.1|173324.6|173584.2|173366.4|173624.7|173400.8|173530.8|173304.2|17
1758583500000|2025-09-22 23:25:00|173621.9|173304.4|173582.5|173364.7|173626.8|173365.9|173566.1|173303.4|17
1758583800000|2025-09-22 23:30:00|173618.5|173313.1|173585.5|173367.7|173621.9|173367.8|173581.5|173308.3|19
1758584100000|2025-09-22 23:35:00|173622.9|173321.2|173602.6|173343.3|173637.5|173369.4|173584.8|173294.7|15
1758584400000|2025-09-22 23:40:00|173616.7|173328.3|173607.1|173345.7|173642.3|173345.9|173606.6|173294.3|14
1758584700000|2025-09-22 23:45:00|173638.6|173296.6|173622.9|173318.3|173638.6|173346.6|173606.9|173296.6|18
1758585000000|2025-09-22 23:50:00|173605.2|173343.9|173598.3|173336.9|173623.7|173343.9|173579|173304.3|23
1758585300000|2025-09-22 23:55:00|173608.5|173313.4|173604.6|173312.7|173608.5|173331.9|173579|173311.7|17
1758585600000|2025-09-23 00:00:00|173530|173400|173559.8|173339.4|173584.8|173413.4|173505.6|173328.5|43
1758585900000|2025-09-23 00:05:00|173560.8|173340.5|173515.5|173385.5|173560.8|173392|173506|173339.7|15
1758586200000|2025-09-23 00:10:00|173513.8|173383.8|173503.4|173373.4|173560.5|173391|173502.7|173323.2|16
1758586500000|2025-09-23 00:15:00|173545.3|173325.2|173500.5|173370.5|173545.3|173373.2|173489.5|173322.8|15
1758586800000|2025-09-23 00:20:00|173491|173361|173506.2|173376.2|173542.4|173376.5|173490|173322.2|15
1758587100000|2025-09-23 00:25:00|173505.5|173375.5|173494.1|173364.1|173544.6|173376.6|173487|173316|17
1758587400000|2025-09-23 00:30:00|173483.5|173353.5|173494.9|173364.9|173534.3|173375.6|173477.5|173314.2|28
1758587700000|2025-09-23 00:35:00|173492.3|173362.3|173495.5|173365.5|173544.5|173376|173477.5|173322.3|18
1758588000000|2025-09-23 00:40:00|173502.6|173372.6|173502.9|173372.9|173540.8|173380.9|173486.5|173320.7|21
1758588300000|2025-09-23 00:45:00|173545.1|173325|173491.5|173361.5|173545.1|173365.5|173482.5|173316.5|18
1758588600000|2025-09-23 00:50:00|173536.7|173316.5|173491.7|173361.7|173536.7|173365.9|173483.5|173316.4|26
1758588900000|2025-09-23 00:55:00|173493.5|173363.5|173495.1|173365.1|173535.3|173377.2|173490.3|173315.1|18
1758589200000|2025-09-23 01:00:00|173491.9|173361.9|173492.6|173362.6|173509.5|173379.5|173466.5|173336.5|32
1758589500000|2025-09-23 01:05:00|173490|173360|173508.5|173378.5|173544.5|173385.1|173471.5|173337|27
1758589800000|2025-09-23 01:10:00|173505|173375|173498.6|173368.6|173558.4|173415.8|173481.6|173316.6|22
1758590100000|2025-09-23 01:15:00|173558.4|173316.6|173505.2|173375.2|173558.4|173375.2|173484.5|173313.9|19
1758590400000|2025-09-23 01:20:00|173499|173369|173500.9|173370.9|173562.7|173381.1|173484|173314.4|24
1758590700000|2025-09-23 01:25:00|173500.5|173370.5|173506.2|173376.2|173513.1|173383.1|173497.5|173367.5|22
1758591000000|2025-09-23 01:30:00|173506.5|173376.5|173489.3|173359.3|173506.5|173376.5|173484|173354|18
1758591300000|2025-09-23 01:35:00|173484.6|173354.6|173394.7|173264.7|173544.9|173354.6|173390|173218.1|27
1758591600000|2025-09-23 01:40:00|173459.9|173218.1|173335.1|173205.1|173460.3|173264.7|173321.6|173168.3|236
1758591900000|2025-09-23 01:45:00|173338.1|173208.1|173327.2|173197.2|173343.2|173213.2|173321.9|173191.9|129
1758592200000|2025-09-23 01:50:00|173322|173192|173335.9|173205.9|173362.6|173232.6|173315|173185|282
1758592500000|2025-09-23 01:55:00|173331|173201|173353.1|173223.1|173378.2|173248.2|173314.5|173184.5|99
1758592800000|2025-09-23 02:00:00|173358.3|173228.3|173338.6|173208.6|173361.6|173231.6|173319.5|173189.5|160
1758593100000|2025-09-23 02:05:00|173337.6|173207.6|173483.8|173353.8|173493.7|173363.7|173335.8|173205.8|136
1758593400000|2025-09-23 02:10:00|173479|173349|173593.1|173463.1|173601.2|173471.2|173473|173343|312
1758593700000|2025-09-23 02:15:00|173596.3|173466.3|173642.7|173512.7|173646|173516|173572.9|173442.9|74
1758594000000|2025-09-23 02:20:00|173644.1|173514.1|173635|173505|173650.5|173520.5|173629.3|173499.3|122
1758594300000|2025-09-23 02:25:00|173639.7|173509.7|173649.4|173519.4|173668.9|173538.9|173639.7|173509.7|246
1758594600000|2025-09-23 02:30:00|173643.2|173513.2|173668|173538|173685.8|173555.8|173643.2|173513.2|119
1758594900000|2025-09-23 02:35:00|173666.5|173536.5|173576.3|173446.3|173667.8|173537.8|173573.2|173443.2|132
1758595200000|2025-09-23 02:40:00|173577.1|173447.1|173634.8|173504.8|173636.7|173506.7|173572.5|173442.5|21
1758595500000|2025-09-23 02:45:00|173622.9|173492.9|173612.3|173482.3|173642.8|173512.8|173595.2|173465.2|85
1758595800000|2025-09-23 02:50:00|173605.8|173475.8|173639.8|173509.8|173659.6|173529.6|173581.5|173451.5|136
1758596100000|2025-09-23 02:55:00|173651.7|173521.7|173620.5|173490.5|173658.8|173528.8|173614.5|173484.5|299
1758596400000|2025-09-23 03:00:00|173615|173485|173651.9|173521.9|173663.4|173533.4|173613.6|173483.6|197
1758596700000|2025-09-23 03:05:00|173653.1|173523.1|173676.4|173546.4|173683.4|173553.4|173625.8|173495.8|159
1758597000000|2025-09-23 03:10:00|173680.5|173550.5|173640.6|173510.6|173684|173554|173627.5|173497.5|44
1758597300000|2025-09-23 03:15:00|173642.5|173512.5|173612.6|173482.6|173642.5|173512.5|173612.6|173482.6|23
1758597600000|2025-09-23 03:20:00|173620.5|173490.5|173618.3|173488.3|173663.8|173533.8|173596.6|173466.6|183
1758597900000|2025-09-23 03:25:00|173620.5|173490.5|173611.3|173481.3|173628|173498|173603.2|173473.2|48
1758598200000|2025-09-23 03:30:00|173618|173488|173625.2|173495.2|173629.5|173499.5|173600.5|173470.5|33
1758598500000|2025-09-23 03:35:00|173645.9|173515.9|173623.6|173493.6|173645.9|173515.9|173612.3|173482.3|34
1758598800000|2025-09-23 03:40:00|173621.5|173491.5|173588|173458|173625.5|173495.5|173576.7|173446.7|77
1758599100000|2025-09-23 03:45:00|173583.6|173453.6|173555.1|173425.1|173590.2|173460.2|173542.8|173412.8|702
1758599400000|2025-09-23 03:50:00|173565.5|173435.5|173580.6|173450.6|173581.6|173451.6|173547.9|173417.9|392
1758599700000|2025-09-23 03:55:00|173564.5|173434.5|173565.6|173435.6|173587.9|173457.9|173544.8|173414.8|160
1758600000000|2025-09-23 04:00:00|173564.8|173434.8|173568.9|173438.9|173575.9|173445.9|173541|173411|282
1758600300000|2025-09-23 04:05:00|173570.6|173440.6|173561.9|173431.9|173586.1|173456.1|173561.9|173431.9|40
1758600600000|2025-09-23 04:10:00|173569.1|173439.1|173570.4|173440.4|173580.5|173450.5|173562.7|173432.7|25
1758600900000|2025-09-23 04:15:00|173574.3|173444.3|173569.7|173439.7|173587.3|173457.3|173558.3|173428.3|38
1758601200000|2025-09-23 04:20:00|173568.4|173438.4|173559.4|173429.4|173590.2|173460.2|173558.6|173428.6|31
1758601500000|2025-09-23 04:25:00|173568.7|173438.7|173557|173427|173577.1|173447.1|173554.8|173424.8|31
1758601800000|2025-09-23 04:30:00|173555.8|173425.8|173551.7|173421.7|173566.7|173436.7|173544.6|173414.6|65
1758602100000|2025-09-23 04:35:00|173552.1|173422.1|173526|173396|173564.9|173434.9|173515|173385|70
1758602400000|2025-09-23 04:40:00|173520|173390|173544.5|173414.5|173544.5|173414.5|173517|173387|33
1758602700000|2025-09-23 04:45:00|173543|173413|173537.9|173407.9|173553.8|173423.8|173521.3|173391.3|50
1758603000000|2025-09-23 04:50:00|173540.5|173410.5|173588.4|173458.4|173594|173464|173529.8|173399.8|65
1758603300000|2025-09-23 04:55:00|173589.5|173459.5|173589.1|173459.1|173600.3|173470.3|173564.5|173434.5|45
1758603600000|2025-09-23 05:00:00|173585.9|173455.9|173686.8|173556.8|173691.4|173561.4|173585.9|173455.9|156
1758603900000|2025-09-23 05:05:00|173689.3|173559.3|173678.2|173548.2|173689.3|173559.3|173655.2|173525.2|108
1758604200000|2025-09-23 05:10:00|173681.5|173551.5|173695.6|173565.6|173695.6|173581.4|173633.2|173503.2|369
1758604500000|2025-09-23 05:15:00|173671.3|173581.3|173652.6|173522.6|173674|173584|173622.7|173507.6|561
1758604800000|2025-09-23 05:20:00|173647.8|173517.8|173594.9|173504.9|173661.9|173550.3|173587.7|173497.7|622
1758605100000|2025-09-23 05:25:00|173599.4|173509.4|173568.8|173478.8|173599.4|173509.4|173564.2|173474.2|54
1758605400000|2025-09-23 05:30:00|173570.8|173480.8|173589.9|173499.9|173593.2|173503.2|173562.8|173472.8|42
1758605700000|2025-09-23 05:35:00|173595.2|173505.2|173599.6|173509.6|173603.6|173513.6|173592|173502|37
1758606000000|2025-09-23 05:40:00|173602.7|173512.7|173633.8|173503.8|173645.7|173535.3|173597.8|173503.6|76
1758606300000|2025-09-23 05:45:00|173634.1|173504.1|173617.6|173487.6|173644.5|173514.5|173612.9|173482.9|92
1758606600000|2025-09-23 05:50:00|173615.8|173485.8|173620.5|173490.5|173659.9|173529.9|173604.1|173474.1|135
1758606900000|2025-09-23 05:55:00|173624.8|173494.8|173648.7|173518.7|173648.7|173518.7|173604.6|173474.6|95
1758607200000|2025-09-23 06:00:00|173646.1|173516.1|173560.1|173470.1|173652.1|173525.8|173511.1|173421.1|253
1758607500000|2025-09-23 06:05:00|173557.9|173467.9|173572.1|173482.1|173589.8|173499.8|173490.6|173400.6|162
1758607800000|2025-09-23 06:10:00|173575.7|173485.7|173678|173588|173691.7|173601.7|173549.3|173459.3|330
1758608100000|2025-09-23 06:15:00|173674.1|173584.1|173569.4|173439.4|173713.8|173623.8|173565.2|173435.2|354
1758608400000|2025-09-23 06:20:00|173573.3|173443.3|173449.5|173359.5|173575.7|173445.7|173449.5|173344.4|278
1758608700000|2025-09-23 06:25:00|173450|173360|173430.2|173340.2|173456.5|173366.5|173404.8|173274.8|174
1758609000000|2025-09-23 06:30:00|173429.1|173339.1|173642|173512|173647.7|173536.3|173409.3|173319.3|223
1758609300000|2025-09-23 06:35:00|173640.7|173510.7|173652|173522|173658.9|173528.9|173600.7|173470.7|151
1758609600000|2025-09-23 06:40:00|173651.3|173521.3|173696.8|173566.8|173738.3|173628.9|173608.2|173512.9|324
1758609900000|2025-09-23 06:45:00|173698.4|173568.4|173625.5|173495.5|173698.8|173572.6|173592.3|173479|277
1758610200000|2025-09-23 06:50:00|173627.7|173497.7|173668.2|173538.2|173677.3|173547.3|173620.6|173490.6|131
1758610500000|2025-09-23 06:55:00|173672|173542|173728.5|173598.5|173737|173607|173662.6|173541.9|148
1758610800000|2025-09-23 07:00:00|173730.4|173600.4|173835.4|173745.4|173895.7|173788.5|173698.1|173590.2|427
1758611100000|2025-09-23 07:05:00|173836.3|173746.3|173814.4|173684.4|173887.6|173757.6|173742.2|173621.1|350
1758611400000|2025-09-23 07:10:00|173793.2|173703.2|173700.1|173570.1|173839.4|173720.1|173670.4|173544.3|342
1758611700000|2025-09-23 07:15:00|173695.8|173605.8|173718.2|173588.2|173784.3|173684.6|173647.9|173541|452
1758612000000|2025-09-23 07:20:00|173719.7|173589.7|173721.5|173631.5|173806.3|173716.3|173711.5|173581.5|456
1758612300000|2025-09-23 07:25:00|173718.7|173628.7|173666.8|173536.8|173729.3|173639.3|173642.8|173536.8|350
1758612600000|2025-09-23 07:30:00|173642.3|173512.3|173675.8|173585.8|173682.1|173592.1|173526.5|173436.5|384
1758612900000|2025-09-23 07:35:00|173678.3|173588.3|173633.6|173543.6|173678.3|173588.3|173537|173447|435
1758613200000|2025-09-23 07:40:00|173634.3|173544.3|173593.6|173503.6|173675.8|173582.8|173563|173473|514
1758613500000|2025-09-23 07:45:00|173590.9|173500.9|173517.2|173427.2|173597.5|173507.5|173504|173414|256
1758613800000|2025-09-23 07:50:00|173522.8|173432.8|173461.2|173371.2|173579.2|173488.8|173451|173361|231
1758614100000|2025-09-23 07:55:00|173460.5|173370.5|173502.1|173412.1|173576.5|173455.1|173452|173339.2|267
1758614400000|2025-09-23 08:00:00|173506.5|173416.5|173497.7|173407.7|173531.6|173424.8|173401.7|173311.7|382
1758614700000|2025-09-23 08:05:00|173495.9|173405.9|173436.5|173346.5|173529.7|173405.9|173421.6|173331.6|255
1758615000000|2025-09-23 08:10:00|173430.9|173340.9|173332.4|173242.4|173435.8|173345.8|173296.6|173206.6|295
1758615300000|2025-09-23 08:15:00|173328.3|173238.3|173297.8|173207.8|173378.6|173282.1|173239.2|173142|422
1758615600000|2025-09-23 08:20:00|173305.2|173215.2|173349.3|173219.3|173402.1|173292.4|173291.6|173184.2|456
1758615900000|2025-09-23 08:25:00|173341.8|173211.8|173339.6|173249.6|173398.2|173283.1|173287.6|173179.1|577
1758616200000|2025-09-23 08:30:00|173387.7|173257.7|173286.8|173196.8|173395|173269.6|173209.5|173119.5|494
1758616500000|2025-09-23 08:35:00|173286.7|173196.7|173294.2|173204.2|173368.2|173257.2|173262.4|173161.1|344
1758616800000|2025-09-23 08:40:00|173293.3|173203.3|173311|173181|173373.6|173252.7|173255.1|173150.9|326
1758617100000|2025-09-23 08:45:00|173308.4|173178.4|173133.9|173043.9|173357|173236.4|173133.9|173037.7|356
1758617400000|2025-09-23 08:50:00|173135.9|173045.9|173074.7|172984.7|173160.6|173070.6|173030.9|172936.3|471
1758617700000|2025-09-23 08:55:00|173064.5|172974.5|173030.4|172940.4|173104.1|173004.1|173016|172917.6|528
1758618000000|2025-09-23 09:00:00|173029|172939|173017.6|172887.6|173101.5|173011.5|172989.5|172887|536
1758618300000|2025-09-23 09:05:00|173022.3|172892.3|173002.5|172872.5|173045.5|172928.9|172975.6|172857.8|310
1758618600000|2025-09-23 09:10:00|173001.3|172871.3|173079.3|172989.3|173197.3|173067.3|172910.1|172795|485
1758618900000|2025-09-23 09:15:00|173078.9|172988.9|173045.6|172955.6|173126.2|173036.2|172993.4|172903.4|390
1758619200000|2025-09-23 09:20:00|173045.2|172955.2|172970.4|172880.4|173045.2|172955.2|172934.1|172844.1|230
1758619500000|2025-09-23 09:25:00|172969|172879|173042.1|172952.1|173079.9|172989.9|172916.6|172816.4|370
1758619800000|2025-09-23 09:30:00|173032.7|172942.7|173062.2|172932.2|173083.3|172966.9|172981.5|172872.8|414
1758620100000|2025-09-23 09:35:00|173060.2|172930.2|172996.8|172906.8|173072.1|172955.4|172996.8|172891.7|292
1758620400000|2025-09-23 09:40:00|173002.6|172912.6|173114.6|172984.6|173114.6|173005|172994.6|172876.9|263
1758620700000|2025-09-23 09:45:00|173111.3|172981.3|173080.4|172950.4|173116.3|173012.2|173026.8|172929.3|281
1758621000000|2025-09-23 09:50:00|173071.9|172941.9|173039.1|172949.1|173082.7|172992.7|173018.9|172928.9|228
1758621300000|2025-09-23 09:55:00|173039|172949|173056.8|172966.8|173089.2|172999.2|173021.1|172931.1|375
1758621600000|2025-09-23 10:00:00|173065.2|172975.2|173104|173014|173110.4|173020.4|173005.5|172915.5|332
1758621900000|2025-09-23 10:05:00|173106.7|173016.7|173031|172941|173121.9|173031.9|173010.7|172920.7|369
1758622200000|2025-09-23 10:10:00|173028.2|172938.2|172978.2|172888.2|173044.2|172954.2|172972.8|172882.8|309
1758622500000|2025-09-23 10:15:00|172978.9|172888.9|173012.7|172882.7|173019.6|172919|172968.1|172874.9|282
1758622800000|2025-09-23 10:20:00|173009.3|172879.3|173041.5|172911.5|173065.1|172955|172970.7|172870.6|291
1758623100000|2025-09-23 10:25:00|173045.5|172915.5|173130.6|173040.6|173148.8|173058.8|173006.9|172890.7|550
1758623400000|2025-09-23 10:30:00|173127.2|173037.2|173111.5|173021.5|173183.1|173091.8|173103.5|172983.3|370
1758623700000|2025-09-23 10:35:00|173115.8|173025.8|173164.7|173074.7|173176.6|173083.2|173105.1|172999.1|192
1758624000000|2025-09-23 10:40:00|173164.2|173074.2|173182.8|173092.8|173234.7|173144.7|173157.7|173067.7|182
1758624300000|2025-09-23 10:45:00|173181.1|173091.1|173101.7|173011.7|173189.1|173091.1|173096.6|173005|281
1758624600000|2025-09-23 10:50:00|173103.1|173013.1|173083.8|172993.8|173148.1|173058.1|173070.2|172980.2|305
1758624900000|2025-09-23 10:55:00|173081.5|172991.5|173107.9|173017.9|173142.9|173052.9|173043.9|172953.9|481
1758625200000|2025-09-23 11:00:00|173102.7|173012.7|173046.4|172956.4|173171.1|173081.1|173028.2|172938.2|452
1758625500000|2025-09-23 11:05:00|173049.5|172959.5|173055.9|172965.9|173102.4|173012.4|173020.4|172930.4|398
1758625800000|2025-09-23 11:10:00|173052.3|172962.3|173118|173028|173131.8|173041.8|173017.2|172927.2|278
1758626100000|2025-09-23 11:15:00|173121.2|173031.2|173162.5|173072.5|173185.9|173095.9|173118.9|173028.9|262
1758626400000|2025-09-23 11:20:00|173161.4|173071.4|173015.8|172925.8|173166.5|173076.5|173008.2|172918.2|255
1758626700000|2025-09-23 11:25:00|173019.4|172929.4|173100.2|173010.2|173133.8|173043.8|173019.4|172929.4|195
1758627000000|2025-09-23 11:30:00|173100.4|173010.4|173138.6|173048.6|173161.8|173055.4|173052.4|172962.4|220
1758627300000|2025-09-23 11:35:00|173133.7|173043.7|173154.3|173064.3|173207.1|173101|173111.4|173021.4|238
1758627600000|2025-09-23 11:40:00|173152.7|173062.7|173151.9|173061.9|173162.6|173072.6|173137.7|173047.7|116
1758627900000|2025-09-23 11:45:00|173149.2|173059.2|173109.5|173019.5|173169|173079|173080.1|172990.1|412
1758628200000|2025-09-23 11:50:00|173114.8|173024.8|173155.7|173065.7|173200.4|173110.4|173098.2|173008.2|396
1758628500000|2025-09-23 11:55:00|173158.6|173068.6|173266.6|173176.6|173272.6|173182.6|173146.1|173056.1|526
1758628800000|2025-09-23 12:00:00|173269|173179|173197.6|173107.6|173345.7|173255.7|173181.2|173091.2|357
1758629100000|2025-09-23 12:05:00|173197.3|173107.3|173248.9|173118.9|173262.7|173158.3|173157.1|173067.1|112
1758629400000|2025-09-23 12:10:00|173246.2|173116.2|173293.1|173203.1|173309.5|173209.2|173203.8|173073.8|172
1758629700000|2025-09-23 12:15:00|173287.8|173197.8|173175.2|173045.2|173311.3|173202.2|173145|173035.8|265
1758630000000|2025-09-23 12:20:00|173188.5|173058.5|173246|173156|173261.9|173171.9|173105.6|172976.6|279
1758630300000|2025-09-23 12:25:00|173229.9|173139.9|173239.8|173109.8|173274.8|173184.8|173226.8|173101.1|318
1758630600000|2025-09-23 12:30:00|173239.9|173109.9|173181.2|173091.2|173270.3|173152.7|173135.6|173045.6|413
1758630900000|2025-09-23 12:35:00|173184.1|173094.1|173182.8|173092.8|173210.3|173120.3|173080.2|172983.3|509
1758631200000|2025-09-23 12:40:00|173185.6|173095.6|173176.9|173046.9|173250.2|173149.6|173159.2|173042.5|352
1758631500000|2025-09-23 12:45:00|173172.4|173042.4|172928.2|172838.2|173193.4|173081.5|172917.5|172827.5|170
1758631800000|2025-09-23 12:50:00|172933.2|172843.2|172840|172750|172949.8|172856.4|172816.3|172720|436
1758632100000|2025-09-23 12:55:00|172843.6|172753.6|172760.6|172670.6|172881|172791|172729.7|172639.7|432
1758632400000|2025-09-23 13:00:00|172764.1|172674.1|172631|172541|172783.2|172684.9|172582|172492|432
1758632700000|2025-09-23 13:05:00|172635.5|172545.5|172599.8|172509.8|172687|172597|172493|172403|546
1758633000000|2025-09-23 13:10:00|172603.5|172513.5|172576.2|172486.2|172667.9|172577.9|172567.9|172469|348
1758633300000|2025-09-23 13:15:00|172578.8|172488.8|172612.6|172522.6|172616.7|172526.7|172515|172412.4|293
1758633600000|2025-09-23 13:20:00|172612.4|172522.4|172710.7|172580.7|172724.9|172628.4|172584.2|172494.2|357
1758633900000|2025-09-23 13:25:00|172718.3|172588.3|172741.9|172611.9|172752.4|172642.7|172600.3|172510.3|320
1758634200000|2025-09-23 13:30:00|172737|172607|172697.9|172607.9|172775.3|172666.3|172646.4|172556.4|471
1758634500000|2025-09-23 13:35:00|172701.6|172611.6|172695.5|172605.5|172799.9|172709.9|172666.4|172562|630
1758634800000|2025-09-23 13:40:00|172695|172605|172768.8|172531.2|172768.8|172675|172658|172531.2|485
1758635100000|2025-09-23 13:45:00|172715|172585|172802.6|172712.6|172809.6|172719.6|172611.7|172485.5|417
1758635400000|2025-09-23 13:50:00|172798.6|172708.6|172779.5|172649.5|172862.5|172754.8|172773.3|172648.8|526
1758635700000|2025-09-23 13:55:00|172777.3|172647.3|172652.9|172522.9|172779.5|172675.7|172601.9|172499.1|408
1758636000000|2025-09-23 14:00:00|172653|172523|172705.5|172615.5|172720.6|172630.6|172540.9|172450.9|586
1758636300000|2025-09-23 14:05:00|172709|172619|172731|172641|172748.3|172658.3|172622.6|172532.6|614
1758636600000|2025-09-23 14:10:00|172725.4|172635.4|172680.2|172550.2|172725.4|172635.4|172626.2|172520.1|556
1758636900000|2025-09-23 14:15:00|172676|172546|172711.7|172621.7|172749.7|172646.7|172628.9|172515|557
1758637200000|2025-09-23 14:20:00|172709|172619|172727.9|172597.9|172736.2|172646.2|172667.4|172562.1|378
1758637500000|2025-09-23 14:25:00|172728.7|172598.7|172633.5|172543.5|172735.1|172642|172624.4|172513.4|646
1758637800000|2025-09-23 14:30:00|172635.7|172545.7|172540.9|172450.9|172663.1|172557.3|172534.4|172444.4|522
1758638100000|2025-09-23 14:35:00|172545.1|172455.1|172541.4|172451.4|172594.3|172504.3|172530.9|172440.9|229
1758638400000|2025-09-23 14:40:00|172535.8|172445.8|172495.7|172405.7|172574.2|172481.9|172475.5|172369.7|323
1758638700000|2025-09-23 14:45:00|172494.9|172404.9|172519.1|172429.1|172544|172446.7|172481.3|172386.7|527
1758639000000|2025-09-23 14:50:00|172532.1|172442.1|172515.3|172425.3|172548|172458|172470.1|172363|311
1758639300000|2025-09-23 14:55:00|172511.2|172421.2|172550.6|172460.6|172568|172478|172446.2|172351.2|432
1758639600000|2025-09-23 15:00:00|172555.7|172465.7|172517.5|172387.5|172558.8|172468.8|172476.1|172372.5|436
1758639900000|2025-09-23 15:05:00|172516.4|172386.4|172501.9|172411.9|172574.3|172484.3|172474.9|172373.6|256
1758640200000|2025-09-23 15:10:00|172504.6|172414.6|172501.9|172411.9|172526.2|172436.2|172479.6|172389.6|199
1758640500000|2025-09-23 15:15:00|172500.4|172410.4|172530.2|172440.2|172597.4|172507.4|172494.9|172404.9|533
1758640800000|2025-09-23 15:20:00|172532.9|172442.9|172562.4|172472.4|172566.1|172476.1|172512|172422|724
1758641100000|2025-09-23 15:25:00|172554.5|172464.5|172645.5|172555.5|172655.7|172565.7|172551|172461|328
1758641400000|2025-09-23 15:30:00|172645.9|172555.9|172611.3|172521.3|172657.6|172555.9|172569.1|172457.5|613
1758641700000|2025-09-23 15:35:00|172612|172522|172641.9|172511.9|172653.6|172544.7|172546.3|172441.8|413
1758642000000|2025-09-23 15:40:00|172640|172510|172583.1|172453.1|172669.4|172558.9|172559.4|172445.1|434
1758642300000|2025-09-23 15:45:00|172588.8|172458.8|172542.9|172412.9|172588.8|172493.9|172507.9|172404.8|640
1758642600000|2025-09-23 15:50:00|172530.1|172440.1|172524.4|172394.4|172549.5|172455.1|172483.7|172368.9|545
1758642900000|2025-09-23 15:55:00|172525.3|172395.3|172466.9|172376.9|172554|172447.5|172448|172358|657
1758643200000|2025-09-23 16:00:00|172464.6|172374.6|172513.6|172383.6|172520.2|172401.9|172462.9|172372.9|348
1758643500000|2025-09-23 16:05:00|172519|172389|172434|172344|172519.3|172405.5|172428.7|172313.7|172
1758643800000|2025-09-23 16:10:00|172433.2|172343.2|172451.8|172361.8|172468.7|172378.7|172420.8|172311.3|342
1758644100000|2025-09-23 16:15:00|172451.5|172361.5|172419.6|172289.6|172484.9|172394.9|172400.6|172288.9|295
1758644400000|2025-09-23 16:20:00|172422|172292|172448.9|172358.9|172499.7|172388.6|172399.5|172283.9|365
1758644700000|2025-09-23 16:25:00|172451.7|172361.7|172469.1|172339.1|172486.9|172378.7|172439|172317.5|516
1758645000000|2025-09-23 16:30:00|172473.2|172343.2|172501|172371|172501|172383.6|172451.8|172334.7|234
1758645300000|2025-09-23 16:35:00|172521.9|172391.9|172504.8|172374.8|172679.9|172538.8|172477.2|172347.2|249
1758645600000|2025-09-23 16:40:00|172510.1|172380.1|172461.5|172331.5|172564.8|172444.2|172436.5|172322.1|700
1758645900000|2025-09-23 16:45:00|172453.8|172323.8|172394.7|172304.7|172462.8|172357.3|172348.6|172258.6|222
1758646200000|2025-09-23 16:50:00|172399.7|172309.7|172399|172309|172432.3|172335.1|172370.3|172280.3|418
1758646500000|2025-09-23 16:55:00|172405.2|172315.2|172517.9|172427.9|172520|172430|172359.9|172269.9|570
1758646800000|2025-09-23 17:00:00|172505.6|172415.6|172415.7|172325.7|172529.3|172439.3|172406.9|172316.9|630
1758647100000|2025-09-23 17:05:00|172411.2|172321.2|172408.1|172278.1|172413.8|172321.2|172368.8|172269.5|244
1758647400000|2025-09-23 17:10:00|172408.5|172278.5|172413|172323|172428|172338|172369.4|172278.3|497
1758647700000|2025-09-23 17:15:00|172396.7|172306.7|172428.8|172338.8|172433.1|172338.8|172392.9|172291.3|613
1758648000000|2025-09-23 17:20:00|172429.1|172339.1|172387.1|172297.1|172440.9|172350.9|172380.5|172259.3|448
1758648300000|2025-09-23 17:25:00|172397.5|172307.5|172398.1|172308.1|172421|172319.8|172378.1|172266.7|329
1758648600000|2025-09-23 17:30:00|172395.7|172305.7|172406.5|172316.5|172407.7|172317.7|172372.2|172282.2|293
1758648900000|2025-09-23 17:35:00|172401.3|172311.3|172364.5|172274.5|172409.4|172319.4|172341.3|172251.3|238
1758649200000|2025-09-23 17:40:00|172378.9|172248.9|172412|172322|172433.8|172329.9|172344.4|172248.9|255
1758649500000|2025-09-23 17:45:00|172415.8|172325.8|172397.4|172307.4|172416.7|172326.7|172390.1|172300.1|320
1758649800000|2025-09-23 17:50:00|172398.1|172308.1|172413.1|172323.1|172416.5|172326.5|172380.3|172290.3|191
1758650100000|2025-09-23 17:55:00|172415.1|172325.1|172424.3|172334.3|172478.5|172388.5|172405.5|172315.5|320
1758650400000|2025-09-23 18:00:00|172421.2|172331.2|172412.1|172322.1|172444.5|172354.5|172401.4|172311.4|390
1758650700000|2025-09-23 18:05:00|172411.7|172321.7|172421.5|172331.5|172442.6|172352.6|172370.3|172280.3|406
1758651000000|2025-09-23 18:10:00|172426|172336|172428.5|172338.5|172457.1|172340.1|172410.8|172309|293
1758651300000|2025-09-23 18:15:00|172423.8|172333.8|172470.5|172340.5|172506.6|172386.4|172421.7|172296.5|451
1758651600000|2025-09-23 18:20:00|172472.3|172342.3|172507.1|172417.1|172539.3|172426.3|172460.9|172330.9|466
1758651900000|2025-09-23 18:25:00|172508.1|172418.1|172529.1|172399.1|172540.8|172427.4|172502.7|172376.7|328
1758652200000|2025-09-23 18:30:00|172535.4|172405.4|172466.5|172336.5|172536.8|172437|172433.6|172321.8|495
1758652500000|2025-09-23 18:35:00|172463.1|172333.1|172448.9|172358.9|172485.8|172364.8|172444.7|172321.6|279
1758652800000|2025-09-23 18:40:00|172444.9|172354.9|172416.9|172286.9|172455.3|172365.3|172401.7|172277.4|423
1758653100000|2025-09-23 18:45:00|172425|172295|172438.5|172308.5|172457.2|172327.2|172415.9|172285.9|481
1758653400000|2025-09-23 18:50:00|172445.8|172315.8|172565.3|172435.3|172604.3|172487.2|172417.7|172301.7|538
1758653700000|2025-09-23 18:55:00|172571.2|172441.2|172604|172474|172635.8|172505.8|172551.4|172421.4|679
1758654000000|2025-09-23 19:00:00|172600.7|172470.7|172597.5|172467.5|172618.1|172488.1|172570.4|172440.4|572
1758654300000|2025-09-23 19:05:00|172601.5|172471.5|172614.3|172484.3|172620.9|172490.9|172588.6|172458.6|362
1758654600000|2025-09-23 19:10:00|172617.5|172487.5|172652.2|172522.2|172676|172546|172608.3|172478.3|508
1758654900000|2025-09-23 19:15:00|172656.7|172526.7|172655.3|172525.3|172689.9|172559.9|172625|172506.3|437
1758655200000|2025-09-23 19:20:00|172652.9|172522.9|172592.8|172462.8|172668.3|172538.3|172588|172458|325
1758655500000|2025-09-23 19:25:00|172590.7|172460.7|172536.3|172406.3|172594.3|172464.3|172528.8|172398.8|445
1758655800000|2025-09-23 19:30:00|172534.4|172404.4|172519.9|172389.9|172547.9|172417.9|172495.6|172381.9|342
1758656100000|2025-09-23 19:35:00|172522.9|172392.9|172474.8|172384.8|172541.1|172426.6|172474.1|172384.1|236
1758656400000|2025-09-23 19:40:00|172472.6|172382.6|172469.3|172339.3|172516.6|172398.4|172465.4|172335.4|352
1758656700000|2025-09-23 19:45:00|172474.3|172344.3|172511.3|172381.3|172518.5|172403.8|172451.4|172321.4|151
1758657000000|2025-09-23 19:50:00|172512.1|172382.1|172451.3|172361.3|172520.2|172393|172443|172353|77
1758657300000|2025-09-23 19:55:00|172452.3|172362.3|172478.5|172388.5|172493.5|172403.5|172448.9|172358.9|116
1758657600000|2025-09-23 20:00:00|172479|172389|172485.8|172355.8|172493.2|172395.8|172471.7|172351.2|91
1758657900000|2025-09-23 20:05:00|172488.3|172358.3|172441|172351|172488.3|172358.3|172422.1|172310.3|65
1758658200000|2025-09-23 20:10:00|172440.2|172350.2|172461.8|172331.8|172468.5|172358.4|172427.2|172318.3|72
1758658500000|2025-09-23 20:15:00|172463.9|172333.9|172446.9|172316.9|172473.4|172343.4|172442.3|172312.3|27
1758658800000|2025-09-23 20:20:00|172445.1|172315.1|172440.6|172310.6|172445.2|172315.2|172440.2|172310.2|16
1758659100000|2025-09-23 20:25:00|172444.2|172314.2|172482.5|172352.5|172482.5|172352.5|172441.1|172311.1|35
1758659400000|2025-09-23 20:30:00|172484.1|172354.1|172474.7|172344.7|172484.3|172354.3|172472.4|172342.4|20
1758659700000|2025-09-23 20:35:00|172473.1|172343.1|172450.3|172320.3|172491.1|172361.1|172442.3|172312.3|56
1758660000000|2025-09-23 20:40:00|172449.9|172319.9|172486.1|172356.1|172491.1|172361.1|172447.1|172317.1|28
1758660300000|2025-09-23 20:45:00|172494.8|172364.8|172508.6|172378.6|172534.6|172404.6|172482.2|172352.2|65
1758660600000|2025-09-23 20:50:00|172507.2|172377.2|172512.6|172382.6|172531.4|172401.4|172506.9|172376.9|48
1758660900000|2025-09-23 20:55:00|172516.1|172386.1|172678.1|172348.6|172678.1|172390|172487.1|172317.8|31
1758661200000|2025-09-23 21:00:00|172687.8|172345.8|172746|172404|172746|172404|172586|172344.3|8
1758661500000|2025-09-23 21:05:00|172745.4|172403.4|172785.3|172443.3|172803.6|172461.6|172745.4|172403.4|18
1758661800000|2025-09-23 21:10:00|172786.7|172444.7|172793.2|172451.2|172813.7|172471.7|172786.1|172444.1|26
1758662100000|2025-09-23 21:15:00|172784.9|172442.9|172810.9|172468.9|172811.2|172469.2|172784.9|172442.9|32
1758662400000|2025-09-23 21:20:00|172811.1|172469.1|172799.5|172457.5|172818.6|172476.6|172799.5|172457.5|24
1758662700000|2025-09-23 21:25:00|172797.5|172455.5|172799.2|172457.2|172801|172459|172791.2|172449.2|29
1758663000000|2025-09-23 21:30:00|172799.3|172457.3|172783.3|172441.3|172802.1|172460.1|172779.2|172437.2|29
1758663300000|2025-09-23 21:35:00|172783.2|172441.2|172782.7|172440.7|172783.3|172441.3|172782.7|172440.7|14
1758663600000|2025-09-23 21:40:00|172772.1|172430.1|172786.3|172444.3|172790.8|172448.8|172772.1|172430.1|24
1758663900000|2025-09-23 21:45:00|172786|172444|172794.2|172452.2|172803.1|172461.1|172765.9|172423.9|18
1758664200000|2025-09-23 21:50:00|172780.5|172438.5|172813.2|172471.2|172816.5|172474.5|172780.5|172438.5|20
1758664500000|2025-09-23 21:55:00|172812.3|172470.3|172696.4|172428.6|172840.6|172498.6|172696.4|172372.1|80
1758664800000|2025-09-23 22:00:00|172734.1|172427.9|172587.7|172314.5|172839.2|172497.2|172573.3|172259|122
1758665100000|2025-09-23 22:05:00|172587.6|172305.4|172593.2|172251.2|172676.6|172424.5|172548.3|172249.7|149
1758665400000|2025-09-23 22:10:00|172592.9|172250.9|172606.6|172340.1|172690.8|172348.8|172586.5|172245.6|145
1758665700000|2025-09-23 22:15:00|172606.4|172340.3|172642|172300|172782.9|172440.9|172594.3|172263.5|91
1758666000000|2025-09-23 22:20:00|172650.2|172308.2|172705|172363|172752.4|172410.4|172614.2|172272.2|211
1758666300000|2025-09-23 22:25:00|172776.8|172434.8|172648.2|172306.2|172806.8|172464.8|172622.9|172280.9|279
1758666600000|2025-09-23 22:30:00|172649.1|172307.1|172799.7|172457.7|172802.4|172460.4|172616.1|172274.1|270
1758666900000|2025-09-23 22:35:00|172786|172444|172697.2|172355.2|172807.5|172465.5|172625|172285.4|396
1758667200000|2025-09-23 22:40:00|172710.3|172368.3|172786.9|172444.9|172791.8|172449.8|172622.1|172281.6|148
1758667500000|2025-09-23 22:45:00|172782.3|172440.3|172791.3|172449.3|172894.9|172552.9|172619.8|172277.8|83
1758667800000|2025-09-23 22:50:00|172634|172322.1|172652.2|172326.8|172823.1|172481.1|172628.9|172286.9|130
1758668100000|2025-09-23 22:55:00|172644.7|172330.1|172607.4|172393.6|172712.2|172393.6|172605.7|172295.7|66
1758668400000|2025-09-23 23:00:00|172605.5|172386|172716.1|172374.1|172788.8|172446.8|172605.5|172303.5|93
1758668700000|2025-09-23 23:05:00|172722.1|172380.1|172714.3|172396.6|172769.4|172447.2|172673.4|172347|57
1758669000000|2025-09-23 23:10:00|172707.3|172365.3|172611.6|172395.4|172763.8|172444.9|172604.8|172322.2|68
1758669300000|2025-09-23 23:15:00|172604.1|172401.6|172605.7|172394.8|172605.7|172454.4|172559|172394.8|43
1758669600000|2025-09-23 23:20:00|172563.1|172433.1|172598.9|172389.6|172611.6|172438.1|172560.3|172388.1|24
1758669900000|2025-09-23 23:25:00|172564.9|172434.9|172554.7|172424.7|172618.9|172438|172552.2|172388.9|36
1758670200000|2025-09-23 23:30:00|172538.4|172408.4|172554.8|172321|172554.8|172408.4|172492.2|172321|45
1758670500000|2025-09-23 23:35:00|172580|172289.7|172579.8|172282.2|172582.2|172311.6|172564.5|172281.7|43
1758670800000|2025-09-23 23:40:00|172572.4|172311|172577.1|172316.7|172579.2|172319.5|172572.4|172287.2|29
1758671100000|2025-09-23 23:45:00|172578.1|172301.9|172573.6|172303.6|172578.1|172318.7|172570.8|172297.3|28
1758671400000|2025-09-23 23:50:00|172572.3|172305.8|172554.2|172310.2|172572.3|172321|172540.5|172305.8|31
1758671700000|2025-09-23 23:55:00|172554.1|172310.3|172552.2|172310.6|172556.8|172321|172552.2|172310.3|20
1758672000000|2025-09-24 00:00:00|172481.4|172351.4|172579.7|172449.7|172579.7|172449.7|172481.4|172351.4|59
1758672300000|2025-09-24 00:05:00|172633.8|172392.8|172623.9|172493.9|172635.5|172505.5|172579.5|172392.8|44
1758672600000|2025-09-24 00:10:00|172607|172477|172639.8|172509.8|172641.8|172511.8|172607|172477|29
1758672900000|2025-09-24 00:15:00|172635.5|172505.5|172611|172481|172666.1|172508|172604.3|172425.1|33
1758673200000|2025-09-24 00:20:00|172657.8|172416.8|172568.7|172438.7|172657.8|172474.7|172542.2|172412.2|47
1758673500000|2025-09-24 00:25:00|172565.5|172435.5|172629.2|172499.2|172651.6|172521.6|172565.5|172387.1|34
1758673800000|2025-09-24 00:30:00|172624.1|172494.1|172633.4|172503.4|172671.4|172504.6|172609.6|172425.4|20
1758674100000|2025-09-24 00:35:00|172628.1|172498.1|172613.7|172483.7|172673.4|172500.3|172593.6|172406.2|28
1758674400000|2025-09-24 00:40:00|172658.3|172417.3|172587.1|172457.1|172658.3|172479.5|172587.1|172398.8|24
1758674700000|2025-09-24 00:45:00|172586|172456|172602.3|172472.3|172635.1|172478.1|172578.3|172391.7|26
1758675000000|2025-09-24 00:50:00|172605.6|172475.6|172636.9|172506.9|172644.5|172514.5|172597.6|172467.6|54
1758675300000|2025-09-24 00:55:00|172643.6|172513.6|172621|172491|172670.7|172513.6|172611.1|172429.7|56
1758675600000|2025-09-24 01:00:00|172615.8|172485.8|172659.5|172529.5|172679|172549|172594.5|172464.5|59
1758675900000|2025-09-24 01:05:00|172655.6|172525.6|172661.4|172420.4|172700.9|172532.9|172598.3|172420.4|26
1758676200000|2025-09-24 01:10:00|172603|172473|172648.1|172518.1|172673.3|172518.1|172586|172418.1|61
1758676500000|2025-09-24 01:15:00|172648|172518|172729.1|172599.1|172761.1|172631.1|172640.6|172510.6|71
1758676800000|2025-09-24 01:20:00|172730|172600|172763.3|172633.3|172820.3|172661.9|172730|172596.3|54
1758677100000|2025-09-24 01:25:00|172722.7|172592.7|172719.9|172589.9|172769.8|172610.8|172703.3|172550.5|44
1758677400000|2025-09-24 01:30:00|172686.7|172556.7|172624|172494|172686.7|172556.7|172571.5|172441.5|244
1758677700000|2025-09-24 01:35:00|172623.2|172493.2|172598.3|172468.3|172661.1|172531.1|172585.4|172455.4|121
1758678000000|2025-09-24 01:40:00|172592.3|172462.3|172597.4|172467.4|172608.7|172478.7|172544.2|172414.2|142
1758678300000|2025-09-24 01:45:00|172601|172471|172631.4|172501.4|172656.4|172526.4|172538.8|172408.8|87
1758678600000|2025-09-24 01:50:00|172627.9|172497.9|172589.2|172459.2|172710.7|172580.7|172580.9|172450.9|117
1758678900000|2025-09-24 01:55:00|172586.9|172456.9|172602.6|172472.6|172619.1|172489.1|172567.4|172437.4|80
1758679200000|2025-09-24 02:00:00|172610.2|172480.2|172545.2|172415.2|172626.5|172496.5|172540.5|172410.5|99
1758679500000|2025-09-24 02:05:00|172552.5|172422.5|172505.3|172375.3|172563.5|172433.5|172474.6|172344.6|158
1758679800000|2025-09-24 02:10:00|172499.9|172369.9|172486.8|172356.8|172509.5|172379.5|172485.1|172355.1|34
1758680100000|2025-09-24 02:15:00|172500.4|172370.4|172429.4|172299.4|172528.4|172398.4|172426.5|172296.5|48
1758680400000|2025-09-24 02:20:00|172431|172301|172506|172376|172511.7|172381.7|172431|172301|31
1758680700000|2025-09-24 02:25:00|172505.2|172375.2|172501.5|172371.5|172532|172402|172487.4|172357.4|29
1758681000000|2025-09-24 02:30:00|172496.5|172366.5|172535.9|172405.9|172535.9|172405.9|172496.5|172366.5|24
1758681300000|2025-09-24 02:35:00|172526.6|172396.6|172468.6|172338.6|172527.5|172397.5|172455|172325|46
1758681600000|2025-09-24 02:40:00|172470.3|172340.3|172459.2|172329.2|172474.3|172344.3|172431|172301|43
1758681900000|2025-09-24 02:45:00|172460.8|172330.8|172515.2|172385.2|172516.6|172386.6|172444|172314|48
1758682200000|2025-09-24 02:50:00|172517.2|172387.2|172481|172351|172517.2|172387.2|172481|172351|33
1758682500000|2025-09-24 02:55:00|172483.7|172353.7|172494.5|172364.5|172503.6|172373.6|172453.8|172323.8|147
1758682800000|2025-09-24 03:00:00|172494.3|172364.3|172473.3|172343.3|172514.6|172384.6|172465.7|172335.7|55
1758683100000|2025-09-24 03:05:00|172473.8|172343.8|172474.9|172344.9|172513.8|172383.8|172471.6|172341.6|75
1758683400000|2025-09-24 03:10:00|172475|172345|172459|172329|172475|172345|172438.9|172308.9|35
1758683700000|2025-09-24 03:15:00|172455.8|172325.8|172505.7|172375.7|172522|172392|172451|172321|76
1758684000000|2025-09-24 03:20:00|172503.7|172373.7|172483|172353|172503.7|172373.7|172483|172353|23
1758684300000|2025-09-24 03:25:00|172485.5|172355.5|172494.9|172364.9|172505.2|172375.2|172485.5|172355.5|24
1758684600000|2025-09-24 03:30:00|172493.5|172363.5|172489|172359|172497|172367|172481.4|172351.4|43
1758684900000|2025-09-24 03:35:00|172488.4|172358.4|172511.5|172381.5|172511.5|172381.5|172472.1|172342.1|30
1758685200000|2025-09-24 03:40:00|172511.9|172381.9|172484.5|172354.5|172516.4|172386.4|172484.5|172354.5|28
1758685500000|2025-09-24 03:45:00|172489.6|172359.6|172538|172408|172538|172408|172474|172344|33
1758685800000|2025-09-24 03:50:00|172540.8|172410.8|172529|172399|172540.8|172410.8|172525.7|172395.7|25
1758686100000|2025-09-24 03:55:00|172527.9|172397.9|172525.5|172395.5|172541.3|172411.3|172522.1|172392.1|24
1758686400000|2025-09-24 04:00:00|172526|172396|172500.4|172370.4|172542.4|172412.4|172500.1|172370.1|35
1758686700000|2025-09-24 04:05:00|172500.1|172370.1|172471.7|172341.7|172502.4|172372.4|172470.5|172340.5|52
1758687000000|2025-09-24 04:10:00|172471|172341|172481.1|172351.1|172489.6|172359.6|172458|172328|89
1758687300000|2025-09-24 04:15:00|172483.9|172353.9|172485.3|172355.3|172492.3|172362.3|172456|172326|31
1758687600000|2025-09-24 04:20:00|172486|172356|172476.9|172346.9|172491.3|172361.3|172474.9|172344.9|31
1758687900000|2025-09-24 04:25:00|172480|172350|172462|172332|172480|172350|172455.5|172325.5|183
1758688200000|2025-09-24 04:30:00|172457.5|172327.5|172447|172317|172474.4|172344.4|172440.4|172310.4|32
1758688500000|2025-09-24 04:35:00|172451.9|172321.9|172469.4|172339.4|172471.1|172341.1|172444.5|172314.5|48
1758688800000|2025-09-24 04:40:00|172465.4|172335.4|172480.1|172350.1|172501.9|172371.9|172454.3|172324.3|51
1758689100000|2025-09-24 04:45:00|172484.4|172354.4|172470.3|172340.3|172487.7|172357.7|172457|172327|41
1758689400000|2025-09-24 04:50:00|172468.4|172338.4|172464.3|172334.3|172477|172347|172451.4|172321.4|64
1758689700000|2025-09-24 04:55:00|172467.3|172337.3|172441.2|172311.2|172472.5|172342.5|172437.5|172307.5|64
1758690000000|2025-09-24 05:00:00|172426.7|172336.7|172444.6|172354.6|172445.2|172355.2|172395.4|172285.1|70
1758690300000|2025-09-24 05:05:00|172443.4|172353.4|172421.8|172331.8|172446.7|172356.7|172412.6|172322.6|49
1758690600000|2025-09-24 05:10:00|172421.4|172331.4|172423.4|172333.4|172433.9|172343.9|172404.2|172314.2|35
1758690900000|2025-09-24 05:15:00|172425.5|172335.5|172390.8|172300.8|172438.8|172348.8|172389|172299|87
1758691200000|2025-09-24 05:20:00|172406|172276|172347.5|172257.5|172410.6|172282.8|172338.4|172248.4|53
1758691500000|2025-09-24 05:25:00|172350.2|172260.2|172348|172258|172361.1|172271.1|172346.5|172256.5|43
1758691800000|2025-09-24 05:30:00|172352.8|172262.8|172393.9|172303.9|172397|172307|172351.5|172261.5|115
1758692100000|2025-09-24 05:35:00|172397.5|172307.5|172332.4|172242.4|172415.4|172325.4|172332.4|172242.4|108
1758692400000|2025-09-24 05:40:00|172332.8|172242.8|172382|172292|172382|172292|172332.8|172242.8|70
1758692700000|2025-09-24 05:45:00|172372.8|172282.8|172393.7|172303.7|172396.5|172306.5|172345.1|172255.1|129
1758693000000|2025-09-24 05:50:00|172394.5|172304.5|172323.4|172233.4|172394.5|172304.5|172323.4|172233.4|99
1758693300000|2025-09-24 05:55:00|172324.4|172234.4|172366|172236|172385.9|172263.8|172315.7|172225.7|121
1758693600000|2025-09-24 06:00:00|172365.3|172235.3|172262.9|172172.9|172368.9|172238.9|172246.3|172156.3|211
1758693900000|2025-09-24 06:05:00|172259.4|172169.4|172287.4|172157.4|172319.8|172229.8|172243.8|172153.8|262
1758694200000|2025-09-24 06:10:00|172291.6|172161.6|172315.8|172225.8|172357.3|172241.7|172287.5|172157.5|320
1758694500000|2025-09-24 06:15:00|172319.6|172229.6|172327.6|172197.6|172344.8|172254.8|172302.4|172172.4|397
1758694800000|2025-09-24 06:20:00|172328|172198|172293.4|172163.4|172346.7|172231.6|172274.8|172144.8|210
1758695100000|2025-09-24 06:25:00|172296.4|172166.4|172328.9|172238.9|172399.2|172309.2|172289.1|172166.4|519
1758695400000|2025-09-24 06:30:00|172323.9|172233.9|172368.4|172278.4|172418.2|172288.2|172293.2|172203.2|484
1758695700000|2025-09-24 06:35:00|172367.7|172277.7|172343.7|172253.7|172418.4|172328.4|172343|172253|194
1758696000000|2025-09-24 06:40:00|172347.5|172257.5|172316.9|172226.9|172389.5|172270.1|172284.4|172171.3|280
1758696300000|2025-09-24 06:45:00|172316.1|172226.1|172348|172258|172348|172258|172278.9|172188.9|342
1758696600000|2025-09-24 06:50:00|172343.7|172253.7|172341.2|172251.2|172356|172266|172284.8|172194.8|205
1758696900000|2025-09-24 06:55:00|172345|172255|172399.2|172309.2|172403.8|172313.8|172345|172248.3|245
1758697200000|2025-09-24 07:00:00|172401|172311|172290|172200|172403.7|172313.7|172283.2|172164.1|433
1758697500000|2025-09-24 07:05:00|172297.5|172207.5|172248.2|172118.2|172327.9|172216.2|172215.8|172112.8|297
1758697800000|2025-09-24 07:10:00|172250.1|172120.1|172318.8|172228.8|172333.7|172243.7|172223.3|172120.1|334
1758698100000|2025-09-24 07:15:00|172322.8|172232.8|172331|172241|172360.7|172270.7|172321.8|172231.8|320
1758698400000|2025-09-24 07:20:00|172334.2|172244.2|172308.3|172218.3|172351.7|172261.7|172270.7|172180.7|256
1758698700000|2025-09-24 07:25:00|172311.5|172221.5|172282|172192|172342.1|172252.1|172277.6|172187.6|246
1758699000000|2025-09-24 07:30:00|172283.8|172193.8|172421.7|172331.7|172435.8|172345.8|172283.8|172193.8|602
1758699300000|2025-09-24 07:35:00|172415.8|172325.8|172348.6|172258.6|172432.6|172342.6|172330.8|172240.8|301
1758699600000|2025-09-24 07:40:00|172350.6|172260.6|172299.4|172209.4|172361.1|172271.1|172283.7|172193.7|239
1758699900000|2025-09-24 07:45:00|172294.8|172204.8|172361.7|172271.7|172406.6|172316.6|172289.2|172199.2|221
1758700200000|2025-09-24 07:50:00|172364.1|172274.1|172379.4|172289.4|172420.6|172330.6|172349.6|172259.6|305
1758700500000|2025-09-24 07:55:00|172376|172286|172342.7|172252.7|172409.3|172312.6|172334.8|172244.8|355
1758700800000|2025-09-24 08:00:00|172346.1|172256.1|172461.4|172331.4|172531.4|172425.5|172343|172253|292
1758701100000|2025-09-24 08:05:00|172460.3|172330.3|172476.6|172346.6|172557.7|172439|172449|172330.3|369
1758701400000|2025-09-24 08:10:00|172478.6|172348.6|172674.2|172544.2|172691.8|172578.4|172466.2|172347|319
1758701700000|2025-09-24 08:15:00|172672.5|172542.5|172613.8|172523.8|172797.3|172667.3|172609|172519|476
1758702000000|2025-09-24 08:20:00|172612.8|172522.8|172654.6|172564.6|172665.3|172575.3|172576.3|172486.3|257
1758702300000|2025-09-24 08:25:00|172656.5|172566.5|172854|172764|172854|172764|172639.2|172549.2|451
1758702600000|2025-09-24 08:30:00|172864.8|172774.8|172825.3|172735.3|172895.1|172805.1|172798.6|172708.6|383
1758702900000|2025-09-24 08:35:00|172831.7|172741.7|172903.5|172813.5|172963.5|172840.7|172826.2|172736.2|343
1758703200000|2025-09-24 08:40:00|172907.5|172817.5|172929.8|172839.8|172976.1|172853.8|172886.8|172776.5|323
1758703500000|2025-09-24 08:45:00|172931.5|172841.5|172917.2|172787.2|172951|172861|172891.9|172787.2|153
1758703800000|2025-09-24 08:50:00|172915|172785|172797.2|172707.2|172915.4|172824.8|172792.6|172702.6|207
1758704100000|2025-09-24 08:55:00|172795.5|172705.5|172735.6|172645.6|172808.4|172718.4|172675.1|172545.1|414
1758704400000|2025-09-24 09:00:00|172729.7|172639.7|172765|172675|172772.1|172682.1|172675.5|172564.9|393
1758704700000|2025-09-24 09:05:00|172767.2|172677.2|172803.6|172713.6|172811.4|172721.4|172740.8|172650.8|178
1758705000000|2025-09-24 09:10:00|172806.3|172716.3|172738.6|172608.6|172829.5|172739.5|172721.7|172605.7|223
1758705300000|2025-09-24 09:15:00|172741.4|172611.4|172742.5|172612.5|172754.4|172634.8|172709.3|172598.4|92
1758705600000|2025-09-24 09:20:00|172740.9|172610.9|172760.5|172630.5|172776.2|172659.9|172729.7|172607.5|164
1758705900000|2025-09-24 09:25:00|172751.6|172621.6|172758.8|172628.8|172773.1|172677.2|172731.5|172601.5|273
1758706200000|2025-09-24 09:30:00|172768|172638|172719.9|172629.9|172768|172664.7|172660.3|172570.3|187
1758706500000|2025-09-24 09:35:00|172717.4|172627.4|172762.9|172632.9|172766.6|172638.9|172603.8|172513.8|241
1758706800000|2025-09-24 09:40:00|172751.2|172621.2|172726.3|172596.3|172803.6|172696.1|172692.8|172575.8|315
1758707100000|2025-09-24 09:45:00|172727.9|172597.9|172735.4|172605.4|172785.3|172655.3|172708.4|172578.4|235
1758707400000|2025-09-24 09:50:00|172737|172607|172603.1|172473.1|172747.9|172639.8|172584.5|172466.6|279
1758707700000|2025-09-24 09:55:00|172603.4|172473.4|172653.6|172523.6|172655.6|172552.1|172566.6|172456.3|224
1758708000000|2025-09-24 10:00:00|172651.7|172521.7|172762.4|172632.4|172767|172637|172616.4|172520.9|346
1758708300000|2025-09-24 10:05:00|172767.8|172637.8|172824.6|172694.6|172847.3|172732.4|172767.8|172637.8|182
1758708600000|2025-09-24 10:10:00|172828.8|172698.8|172891.6|172761.6|172908.4|172818.4|172796.8|172697.4|235
1758708900000|2025-09-24 10:15:00|172889|172759|172888.9|172798.9|172920.7|172800.6|172848.6|172718.6|299
1758709200000|2025-09-24 10:20:00|172888.1|172798.1|172924.7|172834.7|172972|172882|172870.8|172780.8|360
1758709500000|2025-09-24 10:25:00|172923.1|172833.1|172967.1|172837.1|172988.7|172879.3|172919.2|172829.2|232
1758709800000|2025-09-24 10:30:00|172967.8|172837.8|172912.2|172822.2|172968.1|172838.1|172848.6|172758.6|242
1758710100000|2025-09-24 10:35:00|172913.1|172823.1|172945.3|172855.3|172953.6|172863.6|172906.8|172816.8|242
1758710400000|2025-09-24 10:40:00|172953.8|172863.8|173002.3|172872.3|173006|172904|172948.2|172842|229
1758710700000|2025-09-24 10:45:00|173005.9|172875.9|173042.2|172912.2|173079.9|172980.4|173003.3|172873.3|170
1758711000000|2025-09-24 10:50:00|173045.7|172915.7|173061.4|172971.4|173063|172971.4|173024.5|172908.8|191
1758711300000|2025-09-24 10:55:00|173066.1|172976.1|173127|173037|173210.1|173120.1|173054|172964|295
1758711600000|2025-09-24 11:00:00|173128.1|173038.1|173128.5|172998.5|173158.8|173068.8|173066.4|172966.5|275
1758711900000|2025-09-24 11:05:00|173133.7|173003.7|173186|173096|173194.3|173104.3|173118.4|172996.8|308
1758712200000|2025-09-24 11:10:00|173186.4|173096.4|173134.8|173004.8|173262.7|173172.7|173116.4|172998.2|333
1758712500000|2025-09-24 11:15:00|173136.5|173006.5|173064.3|172974.3|173141.8|173011.8|173059.5|172937.3|298
1758712800000|2025-09-24 11:20:00|173069.8|172979.8|173077.5|172947.5|173097.4|172991.6|173059.6|172947.5|90
1758713100000|2025-09-24 11:25:00|173078.4|172948.4|173072.4|172982.4|173100.6|173010.6|173016.5|172926.5|233
1758713400000|2025-09-24 11:30:00|173073.3|172983.3|173004.9|172914.9|173104.4|173000.3|172940.6|172840.7|381
1758713700000|2025-09-24 11:35:00|173006.1|172916.1|173041.8|172951.8|173056.8|172966.8|172986.3|172896.3|437
1758714000000|2025-09-24 11:40:00|173041.9|172951.9|173129.9|173039.9|173144.5|173054.5|173025.2|172935.2|298
1758714300000|2025-09-24 11:45:00|173131.3|173041.3|173206.7|173116.7|173215.7|173119.7|173128.6|173021.2|304
1758714600000|2025-09-24 11:50:00|173210.3|173120.3|173201.6|173071.6|173230.9|173139.9|173197.5|173071.4|263
1758714900000|2025-09-24 11:55:00|173203.3|173073.3|173135.8|173045.8|173208.4|173085.1|173090.8|173000.8|352
1758715200000|2025-09-24 12:00:00|173156.4|173066.4|173077.5|172987.5|173160.4|173070.4|173075.6|172985.6|284
1758715500000|2025-09-24 12:05:00|173076.7|172986.7|173017.8|172927.8|173078.6|172988.6|173016.2|172926.2|234
1758715800000|2025-09-24 12:10:00|173020.5|172930.5|173052|172962|173061.9|172971.9|173009.2|172919.2|224
1758716100000|2025-09-24 12:15:00|173050.6|172960.6|173030.2|172940.2|173156.5|173066.5|173020.5|172930.5|306
1758716400000|2025-09-24 12:20:00|173031.6|172941.6|172976.9|172886.9|173031.6|172941.6|172952.8|172862.8|346
1758716700000|2025-09-24 12:25:00|172975|172885|172981|172891|173011.9|172921.9|172963|172873|278
1758717000000|2025-09-24 12:30:00|172981.7|172891.7|173042.3|172952.3|173061.6|172971.6|172976.9|172886.9|241
1758717300000|2025-09-24 12:35:00|173049.1|172959.1|173148.1|173058.1|173158.3|173068.3|173022|172932|644
1758717600000|2025-09-24 12:40:00|173159.6|173069.6|173169.8|173039.8|173174.5|173075.4|173092.2|173002.2|444
1758717900000|2025-09-24 12:45:00|173178|173048|173250.7|173120.7|173273.3|173155.3|173166.8|173036.8|374
1758718200000|2025-09-24 12:50:00|173251.1|173121.1|173353.1|173223.1|173377|173248.1|173227.1|173114.4|542
1758718500000|2025-09-24 12:55:00|173362|173232|173311.7|173181.7|173433.4|173320.8|173259.6|173157.2|517
1758718800000|2025-09-24 13:00:00|173320|173190|173227.9|173137.9|173328.7|173198.7|173212.9|173122.9|306
1758719100000|2025-09-24 13:05:00|173226.3|173136.3|173231.1|173141.1|173262|173172|173192.5|173102.5|265
1758719400000|2025-09-24 13:10:00|173228.7|173138.7|173301.2|173171.2|173309.5|173196.7|173198.7|173108.7|306
1758719700000|2025-09-24 13:15:00|173302.3|173172.3|173330|173240|173367.4|173264.9|173293.7|173163.7|356
1758720000000|2025-09-24 13:20:00|173330.9|173240.9|173323.5|173233.5|173342.4|173252.4|173260.2|173170.2|424
1758720300000|2025-09-24 13:25:00|173319.2|173229.2|173420.1|173330.1|173442.4|173352.4|173305.9|173201.1|358
1758720600000|2025-09-24 13:30:00|173432.1|173342.1|173500.7|173410.7|173510.6|173420.6|173416.7|173300.3|404
1758720900000|2025-09-24 13:35:00|173503.6|173413.6|173479.4|173349.4|173524.1|173419.7|173462.6|173332.6|282
1758721200000|2025-09-24 13:40:00|173474.4|173344.4|173478.3|173348.3|173519.9|173396.3|173425.1|173315.5|481
1758721500000|2025-09-24 13:45:00|173471.8|173341.8|173434.1|173344.1|173482.6|173392.6|173406.5|173316.5|506
1758721800000|2025-09-24 13:50:00|173439.6|173349.6|173365.2|173235.2|173439.6|173349.6|173273.3|173177.1|672
1758722100000|2025-09-24 13:55:00|173359.8|173229.8|173305.2|173175.2|173359.8|173229.8|173158|173041.1|534
1758722400000|2025-09-24 14:00:00|173296.6|173166.6|173418.1|173328.1|173482.7|173383.2|173296.6|173166.6|468
1758722700000|2025-09-24 14:05:00|173414.6|173324.6|173461.8|173331.8|173495.2|173390.4|173406.6|173316.6|553
1758723000000|2025-09-24 14:10:00|173461.1|173331.1|173449.3|173359.3|173493.2|173382.5|173414.1|173317.1|399
1758723300000|2025-09-24 14:15:00|173450.5|173360.5|173480.6|173390.6|173486.1|173396.1|173419.1|173317.9|286
1758723600000|2025-09-24 14:20:00|173482.9|173392.9|173481.1|173391.1|173520.8|173430.8|173440.2|173350.2|333
1758723900000|2025-09-24 14:25:00|173476.7|173386.7|173333.8|173243.8|173478.1|173388.1|173327.3|173237.3|412
1758724200000|2025-09-24 14:30:00|173329.7|173239.7|173269.6|173179.6|173331.2|173241.2|173269.6|173179.6|360
1758724500000|2025-09-24 14:35:00|173271.5|173181.5|173222.6|173132.6|173281.7|173191.7|173222.2|173132.2|217
1758724800000|2025-09-24 14:40:00|173228.1|173138.1|173195.5|173105.5|173267.9|173142.2|173166.1|173066.6|379
1758725100000|2025-09-24 14:45:00|173191.2|173101.2|173179.7|173089.7|173214.7|173112.2|173167.9|173056.7|221
1758725400000|2025-09-24 14:50:00|173181.3|173091.3|173238.2|173108.2|173256.5|173134.8|173106.6|172992.2|371
1758725700000|2025-09-24 14:55:00|173243.1|173113.1|173276.7|173186.7|173303.6|173213.6|173190.8|173092.6|305
1758726000000|2025-09-24 15:00:00|173276|173186|173326.7|173196.7|173369|173239.4|173247.9|173157.9|471
1758726300000|2025-09-24 15:05:00|173327.7|173197.7|173319.2|173229.2|173426.8|173308.3|173317.1|173197.7|321
1758726600000|2025-09-24 15:10:00|173325.5|173235.5|173367.6|173277.6|173396.2|173306.2|173302.9|173212.9|276
1758726900000|2025-09-24 15:15:00|173368.3|173278.3|173345.6|173215.6|173407.3|173316.4|173333.6|173215.6|426
1758727200000|2025-09-24 15:20:00|173342.3|173212.3|173274.3|173184.3|173342.3|173246.3|173268.4|173178.4|191
1758727500000|2025-09-24 15:25:00|173276.3|173186.3|173369.5|173279.5|173387.7|173286.2|173273.6|173183.6|250
1758727800000|2025-09-24 15:30:00|173372.8|173282.8|173420.8|173330.8|173424.1|173334.1|173342.7|173252.7|283
1758728100000|2025-09-24 15:35:00|173423.2|173333.2|173393.1|173303.1|173423.2|173333.2|173372.6|173282.6|190
1758728400000|2025-09-24 15:40:00|173394.5|173304.5|173416.6|173286.6|173448.5|173339.6|173389.4|173284.5|278
1758728700000|2025-09-24 15:45:00|173414.5|173284.5|173438.6|173348.6|173489.4|173379.7|173408.8|173278.8|241
1758729000000|2025-09-24 15:50:00|173436.4|173346.4|173432.6|173342.6|173462.9|173372.9|173421.8|173331.8|232
1758729300000|2025-09-24 15:55:00|173430.9|173340.9|173495.6|173405.6|173503.4|173413.4|173424.7|173334.7|357
1758729600000|2025-09-24 16:00:00|173492.3|173402.3|173617.7|173527.7|173632.5|173542.5|173491.8|173401.8|559
1758729900000|2025-09-24 16:05:00|173614|173524|173656|173526|173656|173535.8|173569.2|173439.2|314
1758730200000|2025-09-24 16:10:00|173647|173517|173662.7|173532.7|173685.4|173585.5|173642.9|173512.9|309
1758730500000|2025-09-24 16:15:00|173669|173539|173668.4|173578.4|173686.9|173583.4|173648.5|173536|333
1758730800000|2025-09-24 16:20:00|173664.7|173574.7|173651.9|173561.9|173671.3|173581.3|173612.4|173522.4|364
1758731100000|2025-09-24 16:25:00|173663.3|173573.3|173626.6|173536.6|173668.7|173578.7|173602.3|173512.3|414
1758731400000|2025-09-24 16:30:00|173627.6|173537.6|173661.9|173571.9|173671.2|173581.2|173610.3|173520.3|406
1758731700000|2025-09-24 16:35:00|173660.6|173570.6|173639.4|173509.4|173684.4|173594.4|173603.3|173503.7|215
1758732000000|2025-09-24 16:40:00|173644.1|173514.1|173607.1|173477.1|173660.5|173530.5|173579.6|173449.6|618
1758732300000|2025-09-24 16:45:00|173602.6|173472.6|173592.9|173462.9|173644.6|173514.6|173532.6|173402.6|512
1758732600000|2025-09-24 16:50:00|173596.6|173466.6|173532.9|173442.9|173624.8|173526.3|173514.5|173407.9|440
1758732900000|2025-09-24 16:55:00|173554.5|173424.5|173572|173442|173576.4|173446.4|173521|173391|627
1758733200000|2025-09-24 17:00:00|173568.4|173438.4|173513.6|173383.6|173585.3|173455.4|173505.6|173375.6|579
1758733500000|2025-09-24 17:05:00|173513.2|173383.2|173452.9|173362.9|173529.7|173399.7|173444.3|173354.3|432
1758733800000|2025-09-24 17:10:00|173455.6|173365.6|173451|173321|173462.4|173369.4|173425.2|173308.4|512
1758734100000|2025-09-24 17:15:00|173453.3|173323.3|173508.1|173378.1|173513.6|173383.6|173450.4|173320.4|264
1758734400000|2025-09-24 17:20:00|173509.9|173379.9|173479.7|173389.7|173524.7|173417.9|173471.4|173377.8|360
1758734700000|2025-09-24 17:25:00|173485.7|173395.7|173476.7|173386.7|173494.1|173404.1|173467.5|173377.5|322
1758735000000|2025-09-24 17:30:00|173475.7|173385.7|173456.7|173366.7|173498.9|173408.9|173451.7|173361.7|282
1758735300000|2025-09-24 17:35:00|173451.9|173361.9|173524.1|173394.1|173533|173407.4|173445.9|173355.9|291
1758735600000|2025-09-24 17:40:00|173522.4|173392.4|173505.2|173415.2|173528.8|173422.5|173488|173388.8|211
1758735900000|2025-09-24 17:45:00|173502.2|173412.2|173484.6|173394.6|173562.9|173472.9|173471.6|173381.6|230
1758736200000|2025-09-24 17:50:00|173480.4|173390.4|173461.5|173371.5|173488.4|173398.4|173436.6|173346.6|229
1758736500000|2025-09-24 17:55:00|173458.2|173368.2|173481.4|173391.4|173489.1|173399.1|173454.5|173364.5|209
1758736800000|2025-09-24 18:00:00|173482.9|173392.9|173531.7|173441.7|173532|173442|173463.9|173373.9|347
1758737100000|2025-09-24 18:05:00|173526.4|173436.4|173584.4|173494.4|173592.2|173502.2|173526.4|173436.4|301
1758737400000|2025-09-24 18:10:00|173584.9|173494.9|173531.9|173441.9|173619.6|173529.6|173527.3|173437.3|258
1758737700000|2025-09-24 18:15:00|173535.5|173445.5|173531.2|173441.2|173561.8|173471.8|173522.9|173432.9|205
1758738000000|2025-09-24 18:20:00|173534.7|173444.7|173542.6|173452.6|173585.5|173471|173532.8|173442.8|122
1758738300000|2025-09-24 18:25:00|173544.9|173454.9|173566.5|173436.5|173573.8|173463.7|173535.7|173434.4|119
1758738600000|2025-09-24 18:30:00|173567.9|173437.9|173557.4|173427.4|173635.5|173507|173550.2|173420.2|319
1758738900000|2025-09-24 18:35:00|173558.2|173428.2|173564|173434|173577.5|173452.6|173532|173408|185
1758739200000|2025-09-24 18:40:00|173562.7|173432.7|173542.5|173452.5|173589.5|173465.3|173528.9|173424.5|205
1758739500000|2025-09-24 18:45:00|173539.6|173449.6|173581.4|173491.4|173595.4|173505.4|173519.4|173429.4|376
1758739800000|2025-09-24 18:50:00|173587|173497|173553.7|173463.7|173625.1|173535.1|173539.5|173449.5|386
1758740100000|2025-09-24 18:55:00|173555.1|173465.1|173526.2|173436.2|173565.1|173475.1|173522.6|173432.6|341
1758740400000|2025-09-24 19:00:00|173530.9|173440.9|173551.6|173421.6|173559.6|173469.6|173508.9|173409.4|441
1758740700000|2025-09-24 19:05:00|173555.5|173425.5|173604.8|173474.8|173607.4|173488.6|173540.5|173410.5|259
1758741000000|2025-09-24 19:10:00|173604.5|173474.5|173571.5|173441.5|173604.8|173474.8|173541|173411|150
1758741300000|2025-09-24 19:15:00|173567.2|173437.2|173615.9|173485.9|173626.6|173502.9|173559.8|173430.1|259
1758741600000|2025-09-24 19:20:00|173618.2|173488.2|173618.9|173488.9|173629.9|173499.9|173610.1|173480.1|291
1758741900000|2025-09-24 19:25:00|173618.6|173488.6|173618|173488|173625.1|173495.1|173604.3|173474.3|216
1758742200000|2025-09-24 19:30:00|173613.5|173483.5|173642.9|173512.9|173643.7|173513.7|173587.3|173457.3|289
1758742500000|2025-09-24 19:35:00|173650.4|173520.4|173649.9|173519.9|173669.3|173539.3|173641.1|173511.1|101
1758742800000|2025-09-24 19:40:00|173649.8|173519.8|173626.7|173496.7|173649.8|173519.8|173587.4|173457.4|234
1758743100000|2025-09-24 19:45:00|173631.1|173501.1|173616.9|173486.9|173634|173504|173613.4|173483.4|89
1758743400000|2025-09-24 19:50:00|173614.9|173484.9|173628|173498|173633.1|173503.1|173609.3|173479.3|69
1758743700000|2025-09-24 19:55:00|173628.4|173498.4|173591.3|173461.3|173672.2|173542.2|173564.8|173450.2|272
1758744000000|2025-09-24 20:00:00|173594.8|173464.8|173598.3|173468.3|173602.7|173472.7|173588.8|173458.8|23
1758744300000|2025-09-24 20:05:00|173599.3|173469.3|173639.7|173509.7|173661.2|173531.2|173599.1|173469.1|45
1758744600000|2025-09-24 20:10:00|173639.4|173509.4|173631.2|173501.2|173641|173511|173628.4|173498.4|34
1758744900000|2025-09-24 20:15:00|173629.9|173499.9|173618|173488|173634.1|173504.1|173613.8|173483.8|23
1758745200000|2025-09-24 20:20:00|173619.7|173489.7|173572|173442|173620.9|173490.9|173570|173440|24
1758745500000|2025-09-24 20:25:00|173573.8|173443.8|173565.7|173435.7|173577|173447|173561.1|173431.1|23
1758745800000|2025-09-24 20:30:00|173565.6|173435.6|173568|173438|173571.9|173441.9|173563.6|173433.6|8
1758746100000|2025-09-24 20:35:00|173565.9|173435.9|173567.4|173437.4|173569.6|173439.6|173563.1|173433.1|7
1758746400000|2025-09-24 20:40:00|173566.3|173436.3|173569.5|173439.5|173569.5|173439.5|173564.1|173434.1|12
1758746700000|2025-09-24 20:45:00|173565.8|173435.8|173569.3|173439.3|173569.3|173439.3|173558.6|173428.6|13
1758747000000|2025-09-24 20:50:00|173562.1|173432.1|173570.5|173440.5|173570.7|173440.7|173558.9|173428.9|14
1758747300000|2025-09-24 20:55:00|173652.9|173310.9|173634.9|173355|173666|173432|173505|173224.5|133
1758747600000|2025-09-24 21:00:00|173501|173371|173458.9|173116.9|173501|173371|173452.1|173110.1|5
1758747900000|2025-09-24 21:05:00|173327.4|172985.4|173347.3|173005.3|173349.8|173007.8|173327.4|172985.4|13
1758750900000|2025-09-24 21:55:00|173458.1|173116.1|173587.4|173245.4|173587.6|173245.6|173391.2|173049.2|128
1758751200000|2025-09-24 22:00:00|173662.2|173320.2|173480|173138|173689.1|173347.1|173322.3|172980.3|137
1758751500000|2025-09-24 22:05:00|173483|173141|173429.5|173299.5|173526.9|173299.5|173429.5|173136.1|38
1758751800000|2025-09-24 22:10:00|173434.5|173304.5|173516.4|173305.6|173588.3|173326.8|173409.3|173071.5|79
1758752100000|2025-09-24 22:15:00|173517.7|173305.5|173506.4|173205.2|173532.6|173336.3|173312.8|172970.8|371
1758752400000|2025-09-24 22:20:00|173481.7|173204.9|173514.3|173249.8|173524.1|173287.1|173401.1|173204.9|82
1758752700000|2025-09-24 22:25:00|173519.5|173241.6|173504|173274|173528.4|173295.3|173422.4|173236.8|48
1758753000000|2025-09-24 22:30:00|173536.9|173243.2|173533.5|173228.9|173542.7|173274|173504|173228.9|17
1758753300000|2025-09-24 22:35:00|173532.9|173226.8|173544.8|173243.1|173545.9|173262.4|173519.4|173224.4|30
1758753600000|2025-09-24 22:40:00|173543.2|173242.6|173550.8|173235.1|173550.8|173274|173504|173235.1|26
1758753900000|2025-09-24 22:45:00|173527.4|173254.5|173561.6|173227.6|173564.1|173254.5|173527.4|173219|13
1758754200000|2025-09-24 22:50:00|173538.2|173254.1|173284.5|172942.5|173538.2|173254.1|173227.1|172885.1|44
1758754500000|2025-09-24 22:55:00|173284.6|172942.6|173302.9|172960.9|173302.9|172960.9|173280.2|172938.2|15
1758754800000|2025-09-24 23:00:00|173251.1|172909.1|173414|173284|173487.4|173290.5|173251.1|172909.1|141
1758755100000|2025-09-24 23:05:00|173415.3|173285.3|173415.6|173285.6|173418.8|173288.8|173411.1|173281.1|56
1758755400000|2025-09-24 23:10:00|173415.1|173285.1|173403.6|173273.6|173443.5|173285.1|173403.6|173236.2|16
1758755700000|2025-09-24 23:15:00|173403.3|173273.3|173403.3|173273.3|173403.3|173273.3|173403.2|173273.2|5
1758756000000|2025-09-24 23:20:00|173403.1|173273.1|173402.9|173272.9|173442.3|173280.1|173399.5|173237.9|17
1758756300000|2025-09-24 23:25:00|173402.2|173272.2|173406.7|173276.7|173407.1|173277.1|173400.4|173270.4|15
1758756600000|2025-09-24 23:30:00|173405.5|173275.5|173450.6|173320.6|173480.5|173320.6|173405.1|173275.1|41
1758756900000|2025-09-24 23:35:00|173451.6|173321.6|173451.6|173321.6|173451.6|173321.6|173451.6|173321.6|1
1758757200000|2025-09-24 23:40:00|173447.6|173317.6|173462.1|173247.9|173463.8|173317.6|173417.8|173244.6|44
1758757500000|2025-09-24 23:45:00|173423.6|173293.6|173411.6|173281.6|173466|173303|173411.6|173249.9|57
1758757800000|2025-09-24 23:50:00|173412.9|173282.9|173419.9|173289.9|173423.8|173293.8|173403.2|173273.2|39
1758758100000|2025-09-24 23:55:00|173420.8|173290.8|173480|173236.4|173480|173294.7|173418.3|173236.4|43
1758758400000|2025-09-25 00:00:00|173421.4|173291.4|173413.1|173283.1|173432.3|173302.3|173392.9|173262.9|119
1758758700000|2025-09-25 00:05:00|173405.5|173275.5|173450.2|173320.2|173454|173324|173397.2|173267.2|35
1758759000000|2025-09-25 00:10:00|173454|173324|173463.2|173333.2|173492.4|173362.4|173450.2|173320.2|65
1758759300000|2025-09-25 00:15:00|173467|173337|173470|173340|173480.5|173350.5|173462.1|173332.1|117
1758759600000|2025-09-25 00:20:00|173467.8|173337.8|173466|173336|173478|173348|173462|173332|160
1758759900000|2025-09-25 00:25:00|173468.3|173338.3|173447.3|173317.3|173477.9|173347.9|173440.4|173310.4|135
1758760200000|2025-09-25 00:30:00|173437.6|173307.6|173407.8|173277.8|173447.3|173317.3|173395.5|173265.5|58
1758760500000|2025-09-25 00:35:00|173408|173278|173409.5|173279.5|173418.6|173288.6|173398.9|173268.9|46
1758760800000|2025-09-25 00:40:00|173405.8|173275.8|173410.2|173280.2|173414.8|173284.8|173399|173269|32
1758761100000|2025-09-25 00:45:00|173413|173283|173389.8|173259.8|173424.8|173294.8|173389.8|173259.8|49
1758761400000|2025-09-25 00:50:00|173392.6|173262.6|173437.7|173307.7|173505.1|173375.1|173387.8|173257.8|46
1758761700000|2025-09-25 00:55:00|173441.1|173311.1|173304|173174|173455.4|173325.4|173303|173173|109
1758762000000|2025-09-25 01:00:00|173301.1|173171.1|173236.5|173106.5|173301.1|173173.4|173213.4|173097.7|327
1758762300000|2025-09-25 01:05:00|173246.2|173116.2|173243.1|173113.1|173271.7|173141.7|173219.5|173102.7|240
1758762600000|2025-09-25 01:10:00|173253.1|173123.1|173264|173134|173293.3|173163.3|173242|173112|181
1758762900000|2025-09-25 01:15:00|173268|173138|173310.4|173180.4|173325.9|173195.9|173268|173138|55
1758763200000|2025-09-25 01:20:00|173308.9|173178.9|173247|173117|173318.3|173188.3|173223.5|173093.5|41
1758763500000|2025-09-25 01:25:00|173240.7|173110.7|173261.1|173131.1|173273.6|173143.6|173239.5|173109.5|194
1758763800000|2025-09-25 01:30:00|173268.4|173138.4|173233.6|173103.6|173280.6|173150.6|173216.5|173086.5|88
1758764100000|2025-09-25 01:35:00|173234.8|173104.8|173308.6|173178.6|173318.8|173188.8|173233|173103|111
1758764400000|2025-09-25 01:40:00|173306.8|173176.8|173302.9|173172.9|173320.4|173190.4|173302.9|173172.9|24
1758764700000|2025-09-25 01:45:00|173291.3|173161.3|173302.6|173172.6|173355.2|173186.1|173291.3|173142.2|26
1758765000000|2025-09-25 01:50:00|173355.7|173143.6|173278|173148|173355.7|173184.2|173271|173141|59
1758765300000|2025-09-25 01:55:00|173276|173146|173303.4|173173.4|173334.9|173183|173271.1|173122.8|212
1758765600000|2025-09-25 02:00:00|173298.7|173168.7|173292|173162|173347|173185.2|173283|173126.9|129
1758765900000|2025-09-25 02:05:00|173293.2|173163.2|173278.8|173148.8|173327.9|173174.9|173268|173108.7|71
1758766200000|2025-09-25 02:10:00|173283.7|173153.7|173288|173158|173295.7|173165.7|173254.1|173124.1|187
1758766500000|2025-09-25 02:15:00|173283.5|173153.5|173282.8|173152.8|173295.5|173165.5|173273.1|173143.1|212
1758766800000|2025-09-25 02:20:00|173287.2|173157.2|173269.2|173139.2|173291.7|173161.7|173266.2|173136.2|134
1758767100000|2025-09-25 02:25:00|173277.1|173147.1|173261.4|173131.4|173277.1|173147.1|173259.7|173129.7|151
1758767400000|2025-09-25 02:30:00|173258.4|173128.4|173284.3|173154.3|173295.2|173165.2|173255.3|173125.3|129
1758767700000|2025-09-25 02:35:00|173275.3|173145.3|173270.9|173140.9|173297.4|173167.4|173270.9|173140.9|166
1758768000000|2025-09-25 02:40:00|173271.5|173141.5|173262.5|173132.5|173280.8|173150.8|173259.8|173129.8|84
1758768300000|2025-09-25 02:45:00|173269.7|173139.7|173273.7|173143.7|173287.7|173157.7|173241.3|173111.3|80
1758768600000|2025-09-25 02:50:00|173270.4|173140.4|173313.4|173183.4|173320.4|173190.4|173270.4|173140.4|203
1758768900000|2025-09-25 02:55:00|173315.6|173185.6|173251.3|173121.3|173322|173192|173244.1|173114.1|134
1758769200000|2025-09-25 03:00:00|173244.4|173114.4|173254.3|173124.3|173308.1|173178.1|173240.3|173110.3|65
1758769500000|2025-09-25 03:05:00|173252.4|173122.4|173268.5|173138.5|173279.1|173149.1|173248.7|173118.7|91
1758769800000|2025-09-25 03:10:00|173263.7|173133.7|173259.1|173129.1|173263.7|173133.7|173253.4|173123.4|18
1758770100000|2025-09-25 03:15:00|173258.3|173128.3|173231.5|173101.5|173269.5|173139.5|173231.5|173101.5|24
1758770400000|2025-09-25 03:20:00|173232|173102|173219.7|173089.7|173235.8|173105.8|173219.7|173089.7|22
1758770700000|2025-09-25 03:25:00|173217.3|173087.3|173257|173127|173260.6|173130.6|173215.3|173085.3|84
1758771000000|2025-09-25 03:30:00|173271.5|173141.5|173238|173108|173271.5|173141.5|173236.6|173106.6|76
1758771300000|2025-09-25 03:35:00|173241|173111|173252.3|173122.3|173265.5|173135.5|173235.9|173105.9|131
1758771600000|2025-09-25 03:40:00|173255.5|173125.5|173243.8|173113.8|173261.5|173131.5|173242.6|173112.6|78
1758771900000|2025-09-25 03:45:00|173240.7|173110.7|173231.5|173101.5|173259.3|173129.3|173229|173099|61
1758772200000|2025-09-25 03:50:00|173235.2|173105.2|173235.1|173105.1|173243.6|173113.6|173226.6|173096.6|21
1758772500000|2025-09-25 03:55:00|173229.2|173099.2|173230.9|173100.9|173232.7|173102.7|173217.9|173087.9|79
1758772800000|2025-09-25 04:00:00|173226.1|173096.1|173232|173102|173234.5|173104.5|173219.4|173089.4|16
1758773100000|2025-09-25 04:05:00|173232.5|173102.5|173232|173102|173242|173112|173229.1|173099.1|34
1758773400000|2025-09-25 04:10:00|173236|173106|173305|173175|173318|173188|173231.6|173101.6|32
1758773700000|2025-09-25 04:15:00|173304.5|173174.5|173316.8|173186.8|173332.2|173202.2|173301.1|173171.1|40
1758774000000|2025-09-25 04:20:00|173330.2|173200.2|173301|173171|173330.2|173200.2|173290.9|173160.9|28
1758774300000|2025-09-25 04:25:00|173290.4|173160.4|173299.8|173169.8|173306.2|173176.2|173276.2|173146.2|59
1758774600000|2025-09-25 04:30:00|173293.1|173163.1|173282.2|173152.2|173306.7|173176.7|173278|173148|129
1758774900000|2025-09-25 04:35:00|173280.1|173150.1|173290.1|173160.1|173304.9|173174.9|173275.7|173145.7|27
1758775200000|2025-09-25 04:40:00|173308.5|173178.5|173292.8|173162.8|173313.5|173183.5|173284.4|173154.4|52
1758775500000|2025-09-25 04:45:00|173303.5|173173.5|173326.2|173196.2|173326.2|173196.2|173280.3|173150.3|54
1758775800000|2025-09-25 04:50:00|173335.2|173205.2|173328|173198|173337.4|173207.4|173325.5|173195.5|23
1758776100000|2025-09-25 04:55:00|173328.7|173198.7|173308.3|173178.3|173328.7|173198.7|173295.5|173165.5|124
1758776400000|2025-09-25 05:00:00|173308.5|173178.5|173197.6|173107.6|173321.3|173191.3|173195.4|173083.7|257
1758776700000|2025-09-25 05:05:00|173201.9|173111.9|173298|173168|173305.4|173175.4|173199.9|173105.9|248
1758777000000|2025-09-25 05:10:00|173298.4|173168.4|173369.5|173239.5|173374.6|173244.6|173291.7|173161.7|101
1758777300000|2025-09-25 05:15:00|173368.8|173238.8|173372.8|173242.8|173387.6|173257.6|173367.2|173237.2|30
1758777600000|2025-09-25 05:20:00|173372.6|173242.6|173397.2|173267.2|173398|173268|173365|173235|123
1758777900000|2025-09-25 05:25:00|173394|173264|173396.8|173266.8|173409|173279|173370|173240|50
1758778200000|2025-09-25 05:30:00|173391.8|173261.8|173379.4|173249.4|173414.5|173284.5|173377.3|173247.3|21
1758778500000|2025-09-25 05:35:00|173400|173270|173393.4|173263.4|173414.5|173284.5|173378|173248|41
1758778800000|2025-09-25 05:40:00|173393|173263|173388.5|173258.5|173416|173286|173382.3|173252.3|64
1758779100000|2025-09-25 05:45:00|173389.4|173259.4|173389.3|173259.3|173414.5|173284.5|173353|173255.3|25
1758779400000|2025-09-25 05:50:00|173387.4|173257.4|173393.8|173263.8|173422.2|173292.2|173378.3|173248.3|28
1758779700000|2025-09-25 05:55:00|173395.6|173265.6|173405.2|173275.2|173405.7|173275.7|173374.9|173244.9|64
1758780000000|2025-09-25 06:00:00|173403.4|173273.4|173557.2|173427.2|173581.6|173460|173396.3|173266.3|234
1758780300000|2025-09-25 06:05:00|173555.8|173425.8|173548|173418|173578.5|173457.1|173523.1|173393.1|242
1758780600000|2025-09-25 06:10:00|173544.6|173414.6|173517.7|173427.7|173610|173480|173509.1|173406.9|497
1758780900000|2025-09-25 06:15:00|173514|173424|173403.2|173313.2|173571.1|173455.7|173373|173283|594
1758781200000|2025-09-25 06:20:00|173405.3|173315.3|173512.9|173422.9|173536.1|173446.1|173382.4|173292.4|476
1758781500000|2025-09-25 06:25:00|173511.9|173421.9|173507|173417|173532|173442|173491.8|173401.8|304
1758781800000|2025-09-25 06:30:00|173507.6|173417.6|173421.5|173331.5|173507.6|173417.6|173380|173290|315
1758782100000|2025-09-25 06:35:00|173420.6|173330.6|173424.4|173294.4|173447.1|173357.1|173353.4|173248.4|526
1758782400000|2025-09-25 06:40:00|173426.1|173296.1|173365.9|173275.9|173435.2|173321.9|173348.6|173247.9|436
1758782700000|2025-09-25 06:45:00|173373|173283|173415.6|173285.6|173430.6|173340.6|173370.6|173272.8|239
1758783000000|2025-09-25 06:50:00|173418.5|173288.5|173379.5|173289.5|173424.2|173334.2|173363.4|173263.6|180
1758783300000|2025-09-25 06:55:00|173381.1|173291.1|173396|173306|173428.5|173316.2|173374|173268.7|140
1758783600000|2025-09-25 07:00:00|173420.1|173330.1|173635.5|173545.5|173677|173587|173420.1|173330.1|482
1758783900000|2025-09-25 07:05:00|173634.1|173544.1|173713.7|173623.7|173755.1|173665.1|173611.1|173521.1|502
1758784200000|2025-09-25 07:10:00|173711.2|173621.2|173790.6|173700.6|173818.1|173728.1|173706.9|173616.9|469
1758784500000|2025-09-25 07:15:00|173787.9|173697.9|173659|173569|173790.4|173700.4|173649.2|173559.2|366
1758784800000|2025-09-25 07:20:00|173654.3|173564.3|173674.9|173584.9|173698.7|173608.7|173646.6|173556.6|517
1758785100000|2025-09-25 07:25:00|173670.8|173580.8|173627.4|173497.4|173707.4|173594.9|173564.8|173457.3|306
1758785400000|2025-09-25 07:30:00|173626.7|173496.7|173663.8|173533.8|173677.1|173587.1|173580.3|173459.5|311
1758785700000|2025-09-25 07:35:00|173662.2|173532.2|173573|173483|173662.2|173543.3|173540.1|173450.1|326
1758786000000|2025-09-25 07:40:00|173570.4|173480.4|173540|173410|173597.4|173507.4|173425.2|173335.2|511
1758786300000|2025-09-25 07:45:00|173529|173399|173594.6|173504.6|173666.7|173576.7|173520.7|173394.2|324
1758786600000|2025-09-25 07:50:00|173593.3|173503.3|173597.3|173467.3|173642.8|173512.8|173569.2|173439.2|160
1758786900000|2025-09-25 07:55:00|173596.2|173466.2|173599|173509|173654.1|173537.3|173572.8|173463.1|323
1758787200000|2025-09-25 08:00:00|173598.9|173508.9|173473.9|173343.9|173634.2|173526.7|173449.9|173337|638
1758787500000|2025-09-25 08:05:00|173475.2|173345.2|173340.8|173250.8|173479.5|173373.4|173336.7|173246.7|318
1758787800000|2025-09-25 08:10:00|173322.4|173232.4|173261.5|173171.5|173395.5|173282.2|173220.4|173102.3|459
1758788100000|2025-09-25 08:15:00|173263.8|173173.8|173242.4|173152.4|173342.2|173252.2|173212.8|173122.8|622
1758788400000|2025-09-25 08:20:00|173239.2|173149.2|173260.2|173170.2|173280.2|173183.2|173195.8|173105.8|572
1758788700000|2025-09-25 08:25:00|173259.5|173169.5|173220|173130|173308.6|173218.6|173220|173109.9|457
1758789000000|2025-09-25 08:30:00|173231.6|173141.6|173239|173149|173255.8|173156|173168.8|173078.8|362
1758789300000|2025-09-25 08:35:00|173231.6|173141.6|173215.5|173125.5|173261.7|173171.7|173197.3|173107.3|233
1758789600000|2025-09-25 08:40:00|173208.5|173118.5|173214.2|173124.2|173270.7|173180.7|173181.4|173071.4|254
1758789900000|2025-09-25 08:45:00|173219.6|173129.6|173122.9|173032.9|173230.3|173129.6|173113.3|173023.3|224
1758790200000|2025-09-25 08:50:00|173125.9|173035.9|173048.3|172918.3|173166.7|173055.3|173041.9|172911.9|250
1758790500000|2025-09-25 08:55:00|173051.7|172961.7|173060.3|172970.3|173081.6|172981.8|172969.2|172858.1|347
1758790800000|2025-09-25 09:00:00|173053.8|172963.8|173043.5|172953.5|173077|172971.3|173036.1|172921.5|151
1758791100000|2025-09-25 09:05:00|173048.8|172958.8|172980.1|172890.1|173052.2|172962.2|172934.3|172844.3|219
1758791400000|2025-09-25 09:10:00|172980.9|172890.9|173001.9|172911.9|173037.3|172947.3|172946.5|172841.6|365
1758791700000|2025-09-25 09:15:00|172999.6|172909.6|173015.5|172925.5|173022.5|172932.5|172983.9|172893.9|379
1758792000000|2025-09-25 09:20:00|173017.9|172927.9|173052.8|172922.8|173058|172954.2|172998.2|172908.2|241
1758792300000|2025-09-25 09:25:00|173051.8|172921.8|173116.3|173026.3|173122.7|173029.3|173024.9|172917.4|577
1758792600000|2025-09-25 09:30:00|173120.1|173030.1|173093.3|173003.3|173150.3|173054.9|173075.1|172964.3|400
1758792900000|2025-09-25 09:35:00|173095.3|173005.3|173193.4|173063.4|173205.7|173090.5|173074|172984|354
1758793200000|2025-09-25 09:40:00|173193.8|173063.8|173138.8|173048.8|173193.8|173093.3|173108.4|173018.4|427
1758793500000|2025-09-25 09:45:00|173139.9|173049.9|173066.8|172976.8|173155.6|173065.6|173066.8|172964.6|357
1758793800000|2025-09-25 09:50:00|173068.7|172978.7|173090.4|173000.4|173115.7|173018.6|173038.3|172941.1|500
1758794100000|2025-09-25 09:55:00|173074|172984|173093.2|172963.2|173122.4|173032.4|173062.2|172956.9|483
1758794400000|2025-09-25 10:00:00|173092.4|172962.4|173053.5|172963.5|173110.6|173015.3|173035.3|172922.9|299
1758794700000|2025-09-25 10:05:00|173058.4|172968.4|173029.7|172939.7|173079.1|172978|173014.5|172924.5|265
1758795000000|2025-09-25 10:10:00|173021.9|172931.9|173034.1|172944.1|173066.3|172976.3|173019.5|172929.5|298
1758795300000|2025-09-25 10:15:00|173036.4|172946.4|173040.9|172950.9|173065.6|172954.6|173013.8|172922.7|311
1758795600000|2025-09-25 10:20:00|173042.6|172952.6|173022|172932|173088.5|172986.8|173014|172908.1|276
1758795900000|2025-09-25 10:25:00|173021.6|172931.6|173063.8|172973.8|173082.6|172982.1|172981.5|172891.5|343
1758796200000|2025-09-25 10:30:00|173069.6|172979.6|173065.4|172975.4|173092.8|172985.8|173040.6|172935.1|429
1758796500000|2025-09-25 10:35:00|173063.7|172973.7|173090.2|173000.2|173112.2|173018.2|173059.7|172947.7|256
1758796800000|2025-09-25 10:40:00|173095|173005|173092.2|173002.2|173121.3|173024.7|173076.1|172986.1|178
1758797100000|2025-09-25 10:45:00|173091.8|173001.8|173068.2|172978.2|173096.7|173006.7|173053.2|172963.2|427
1758797400000|2025-09-25 10:50:00|173072.8|172982.8|173113.5|173023.5|173129.7|173039.7|173072.8|172982.8|419
1758797700000|2025-09-25 10:55:00|173129.8|173039.8|173134.9|173044.9|173155.4|173063.9|173109.3|173012.2|544
1758798000000|2025-09-25 11:00:00|173132.5|173042.5|173209|173119|173231.2|173128.5|173117.4|173005.3|353
1758798300000|2025-09-25 11:05:00|173208.5|173118.5|173267|173137|173305.9|173200|173205.7|173114.4|297
1758798600000|2025-09-25 11:10:00|173267.1|173137.1|173395.1|173305.1|173424.1|173331.4|173237|173123|470
1758798900000|2025-09-25 11:15:00|173398.3|173308.3|173281|173191|173407.7|173317.7|173268|173168.5|480
1758799200000|2025-09-25 11:20:00|173278.9|173188.9|173354|173264|173363|173273|173273.2|173146.8|395
1758799500000|2025-09-25 11:25:00|173353.3|173263.3|173279.2|173189.2|173360.3|173270.3|173273|173183|349
1758799800000|2025-09-25 11:30:00|173276.2|173186.2|173271.1|173141.1|173305|173202.5|173218|173123.8|407
1758800100000|2025-09-25 11:35:00|173273.1|173143.1|173333.3|173243.3|173343.6|173248.7|173253.3|173143.1|436
1758800400000|2025-09-25 11:40:00|173334.5|173244.5|173352.8|173262.8|173421.2|173331.2|173319.9|173204.3|343
1758800700000|2025-09-25 11:45:00|173356.5|173266.5|173402.8|173272.8|173408.9|173318.9|173312.3|173199.6|354
1758801000000|2025-09-25 11:50:00|173404.4|173274.4|173506.1|173416.1|173532.3|173423.7|173382.1|173272.1|337
1758801300000|2025-09-25 11:55:00|173509.4|173419.4|173611|173521|173632.5|173542.5|173490.4|173360.4|308
1758801600000|2025-09-25 12:00:00|173609.2|173519.2|173532.2|173442.2|173645.1|173535.8|173524.3|173434.3|205
1758801900000|2025-09-25 12:05:00|173530.4|173440.4|173522|173432|173554.5|173464.5|173507|173408.5|98
1758802200000|2025-09-25 12:10:00|173520|173430|173645.4|173515.4|173650.3|173520.3|173520|173430|348
1758802500000|2025-09-25 12:15:00|173647|173517|173684|173594|173726.5|173607.5|173609.5|173505.1|295
1758802800000|2025-09-25 12:20:00|173682.9|173592.9|173712|173622|173800.5|173688.7|173666|173559.1|324
1758803100000|2025-09-25 12:25:00|173717.1|173627.1|173756.3|173518.7|173768.4|173655.7|173672.2|173518.7|293
1758803400000|2025-09-25 12:30:00|173781.3|173543.7|173985.9|173855.9|174057.3|173967.3|173755.4|173543.7|669
1758803700000|2025-09-25 12:35:00|173980.6|173850.6|174088.3|173998.3|174141.1|174051.1|173954.9|173842|914
1758804000000|2025-09-25 12:40:00|174084|173994|174095.2|174005.2|174210.4|174120.4|174061.2|173954.7|875
1758804300000|2025-09-25 12:45:00|174104.7|174014.7|174124.1|174034.1|174228.9|174138.9|174043|173953|594
1758804600000|2025-09-25 12:50:00|174121|174031|174273.9|174183.9|174301|174188.8|174115.8|174009.5|474
1758804900000|2025-09-25 12:55:00|174279.5|174189.5|174037.3|173947.3|174302.5|174206.7|174037.3|173947.3|378
1758805200000|2025-09-25 13:00:00|174053.9|173963.9|174111.5|174021.5|174219.2|174125.8|173963.5|173873.5|697
1758805500000|2025-09-25 13:05:00|174111.3|174021.3|174244|174154|174265.7|174175.7|173981.6|173891.6|657
1758805800000|2025-09-25 13:10:00|174238.2|174148.2|174097|174007|174252.2|174162.2|174082.8|173992.8|614
1758806100000|2025-09-25 13:15:00|174094.4|174004.4|173972.1|173842.1|174149.6|174053.6|173921.3|173812.5|642
1758806400000|2025-09-25 13:20:00|173975.9|173845.9|174033.6|173943.6|174078.2|173988.2|173928.8|173811.1|413
1758806700000|2025-09-25 13:25:00|174036|173946|174135.1|174045.1|174143.6|174053.6|174036|173946|564
1758807000000|2025-09-25 13:30:00|174132.7|174042.7|174152.5|174022.5|174168.1|174078.1|174093.4|173981.1|461
1758807300000|2025-09-25 13:35:00|174151.3|174021.3|174048.2|173958.2|174151.3|174037.3|174032.9|173929.9|633
1758807600000|2025-09-25 13:40:00|174050.4|173960.4|174208.8|174118.8|174231.3|174135.2|174028.7|173913|546
1758807900000|2025-09-25 13:45:00|174208.2|174118.2|174234.8|174104.8|174306.2|174206|174163.1|174073.1|552
1758808200000|2025-09-25 13:50:00|174232.9|174102.9|174273.5|174183.5|174295.5|174205.5|174203.1|174090.9|530
1758808500000|2025-09-25 13:55:00|174273.9|174183.9|174294.8|174046|174318.8|174198.8|174183|174046|405
1758808800000|2025-09-25 14:00:00|174292.1|174043.4|174121.9|174031.9|174292.1|174144|174082.6|173965.4|434
1758809100000|2025-09-25 14:05:00|174123.4|174033.4|174138.9|174048.9|174162.5|174072.5|174012.4|173890|521
1758809400000|2025-09-25 14:10:00|174136.8|174046.8|174217.6|174127.6|174217.7|174127.7|174047.4|173957.4|701
1758809700000|2025-09-25 14:15:00|174215|174125|174064|173974|174227.5|174130.7|174054.5|173964.5|631
1758810000000|2025-09-25 14:20:00|174065.8|173975.8|174067.9|173977.9|174145.7|174055.7|174055.9|173965.9|501
1758810300000|2025-09-25 14:25:00|174065.4|173975.4|174142.3|174052.3|174144.7|174054.7|174014.7|173924.7|610
1758810600000|2025-09-25 14:30:00|174139.2|174049.2|174073.5|173983.5|174194|174104|174067.8|173977.8|451
1758810900000|2025-09-25 14:35:00|174075.1|173985.1|174209.9|174119.9|174260.7|174170.7|174068|173961.7|480
1758811200000|2025-09-25 14:40:00|174212.9|174122.9|174168.6|174078.6|174264.7|174151.4|174144.5|174045.5|594
1758811500000|2025-09-25 14:45:00|174174.5|174084.5|174071.6|173981.6|174223.7|174116.3|174029.1|173922.1|735
1758811800000|2025-09-25 14:50:00|174081.5|173991.5|174141.2|174051.2|174217.1|174127.1|174074.9|173984.9|724
1758812100000|2025-09-25 14:55:00|174137|174047|174228.9|174138.9|174255.2|174165.2|174113.4|174023.4|610
1758812400000|2025-09-25 15:00:00|174226.1|174136.1|174299.3|174209.3|174312.5|174222.5|174174.6|174084.6|431
1758812700000|2025-09-25 15:05:00|174298.5|174208.5|174372.4|174282.4|174467.6|174377.6|174294|174204|465
1758813000000|2025-09-25 15:10:00|174366.3|174276.3|174368.2|174278.2|174421|174331|174346.6|174256.6|543
1758813300000|2025-09-25 15:15:00|174375.9|174285.9|174327.1|174237.1|174396.6|174306.6|174317.5|174219.4|530
1758813600000|2025-09-25 15:20:00|174324.9|174234.9|174399.7|174309.7|174424.1|174334.1|174304.4|174214.4|733
1758813900000|2025-09-25 15:25:00|174404.7|174314.7|174389.6|174299.6|174425.3|174335.3|174388.7|174298.7|497
1758814200000|2025-09-25 15:30:00|174389.5|174299.5|174424.8|174334.8|174487.6|174377.3|174389.5|174299.5|516
1758814500000|2025-09-25 15:35:00|174423.5|174333.5|174400.9|174310.9|174448.8|174356.2|174392|174302|508
1758814800000|2025-09-25 15:40:00|174412.5|174322.5|174388.2|174298.2|174435.5|174345.5|174352.9|174262.9|505
1758815100000|2025-09-25 15:45:00|174383|174293|174308|174218|174390.1|174300.1|174275.6|174185.6|316
1758815400000|2025-09-25 15:50:00|174309|174219|174435.5|174345.5|174440.3|174350.3|174302.4|174212.4|558
1758815700000|2025-09-25 15:55:00|174437.9|174347.9|174486.7|174356.7|174516.6|174386.6|174417.5|174303.6|521
1758816000000|2025-09-25 16:00:00|174489.2|174359.2|174461.8|174371.8|174519.3|174406.2|174451.2|174343.8|778
1758816300000|2025-09-25 16:05:00|174470.6|174380.6|174283.6|174193.6|174521|174425|174283.6|174173.6|414
1758816600000|2025-09-25 16:10:00|174289.6|174199.6|174387.2|174297.2|174418.2|174307.1|174244|174154|362
1758816900000|2025-09-25 16:15:00|174391.8|174301.8|174459|174369|174492.3|174384.7|174361.9|174266.8|539
1758817200000|2025-09-25 16:20:00|174482.8|174352.8|174452.5|174362.5|174506.7|174416.7|174427.4|174315.8|602
1758817500000|2025-09-25 16:25:00|174455.1|174365.1|174513.5|174383.5|174526.9|174416.5|174446|174344.2|509
1758817800000|2025-09-25 16:30:00|174509.4|174379.4|174470|174380|174519.2|174405.1|174434|174344|289
1758818100000|2025-09-25 16:35:00|174471.1|174381.1|174496.7|174406.7|174499.3|174409.3|174446|174350.6|194
1758818400000|2025-09-25 16:40:00|174494.4|174404.4|174494.5|174404.5|174503.5|174413.5|174460.2|174370.2|346
1758818700000|2025-09-25 16:45:00|174492.1|174402.1|174511.9|174421.9|174537.8|174434.4|174479.6|174389.6|166
1758819000000|2025-09-25 16:50:00|174517.5|174427.5|174523.4|174393.4|174534.7|174444.7|174488.4|174389.7|248
1758819300000|2025-09-25 16:55:00|174528|174398|174529.4|174439.4|174540.5|174450.5|174500.7|174392.5|379
1758819600000|2025-09-25 17:00:00|174526|174436|174572.7|174482.7|174577.7|174487.7|174506.9|174416.9|564
1758819900000|2025-09-25 17:05:00|174568.4|174478.4|174531.5|174441.5|174575.9|174485.9|174507.6|174417.6|525
1758820200000|2025-09-25 17:10:00|174528|174438|174556.9|174466.9|174560.7|174470.7|174521.8|174431.8|615
1758820500000|2025-09-25 17:15:00|174553.7|174463.7|174578.1|174488.1|174578.1|174488.1|174550.5|174460.5|259
1758820800000|2025-09-25 17:20:00|174576|174486|174672.9|174582.9|174692.5|174602.5|174572.8|174482.8|349
1758821100000|2025-09-25 17:25:00|174673.4|174583.4|174714.8|174584.8|174716.8|174607.3|174656|174566|358
1758821400000|2025-09-25 17:30:00|174715.5|174585.5|174653.7|174563.7|174715.5|174623|174653.7|174546|359
1758821700000|2025-09-25 17:35:00|174662.4|174572.4|174702.2|174572.2|174719.6|174607.5|174655.2|174555.1|242
1758822000000|2025-09-25 17:40:00|174701.7|174571.7|174707.1|174577.1|174726.1|174605.7|174676.5|174561.6|287
1758822300000|2025-09-25 17:45:00|174708.6|174578.6|174704.9|174614.9|174728.3|174616.4|174676.6|174570.4|259
1758822600000|2025-09-25 17:50:00|174708.7|174618.7|174654.8|174564.8|174712|174622|174649.8|174547.8|466
1758822900000|2025-09-25 17:55:00|174658.6|174568.6|174652.7|174562.7|174698|174588.5|174633.1|174523.9|821
1758823200000|2025-09-25 18:00:00|174651.2|174561.2|174737.5|174607.5|174767.6|174643.5|174609|174505.8|645
1758823500000|2025-09-25 18:05:00|174732.9|174602.9|174801.4|174711.4|174837.9|174731.1|174702.9|174589.7|307
1758823800000|2025-09-25 18:10:00|174796.4|174706.4|174889.5|174799.5|174936.1|174831.7|174777.5|174682.8|664
1758824100000|2025-09-25 18:15:00|174920.1|174790.1|174810.6|174720.6|174937.4|174817.5|174776.2|174686.2|784
1758824400000|2025-09-25 18:20:00|174805|174715|174813.7|174683.7|174829.4|174719.7|174761.2|174658.6|915
1758824700000|2025-09-25 18:25:00|174816.1|174686.1|174779.5|174689.5|174832.4|174724.4|174761.3|174671.3|430
1758825000000|2025-09-25 18:30:00|174815.5|174685.5|174763.3|174673.3|174817.4|174721.6|174751|174661|378
1758825300000|2025-09-25 18:35:00|174759.3|174669.3|174695.4|174605.4|174766|174676|174682.2|174592.2|540
1758825600000|2025-09-25 18:40:00|174698.1|174608.1|174744.5|174654.5|174802.2|174712.2|174644.8|174554.8|577
1758825900000|2025-09-25 18:45:00|174744.8|174654.8|174759|174669|174783.4|174693.4|174726.4|174636.4|629
1758826200000|2025-09-25 18:50:00|174755.6|174665.6|174724.7|174634.7|174791.9|174679.8|174695|174605|497
1758826500000|2025-09-25 18:55:00|174728.4|174638.4|174792.9|174702.9|174795.1|174705.1|174703.7|174613.7|423
1758826800000|2025-09-25 19:00:00|174788.4|174698.4|174733.1|174643.1|174816.4|174714.8|174726|174636|440
1758827100000|2025-09-25 19:05:00|174735.9|174645.9|174745.5|174655.5|174771.8|174663.5|174725|174633.7|292
1758827400000|2025-09-25 19:10:00|174743.6|174653.6|174743.4|174653.4|174755.6|174665.6|174728.2|174638.2|353
1758827700000|2025-09-25 19:15:00|174745.5|174655.5|174647.7|174557.7|174750|174660|174631.7|174541.7|550
1758828000000|2025-09-25 19:20:00|174646.7|174556.7|174611.4|174521.4|174650.9|174560.6|174572.6|174482.6|618
1758828300000|2025-09-25 19:25:00|174606.4|174516.4|174657.9|174567.9|174664.1|174574.1|174597.7|174507.7|661
1758828600000|2025-09-25 19:30:00|174660|174570|174680.7|174590.7|174691.5|174601.5|174629.2|174539.2|558
1758828900000|2025-09-25 19:35:00|174683.4|174593.4|174652.5|174562.5|174692.8|174602.8|174621.5|174531.5|392
1758829200000|2025-09-25 19:40:00|174652.6|174562.6|174678.8|174588.8|174692.6|174602.6|174648.6|174558.6|346
1758829500000|2025-09-25 19:45:00|174676|174586|174645.3|174555.3|174692.1|174602.1|174627.6|174537.6|339
1758829800000|2025-09-25 19:50:00|174642|174552|174601.2|174471.2|174650.5|174560.5|174556.7|174466.7|243
1758830100000|2025-09-25 19:55:00|174601.5|174471.5|174601.7|174511.7|174626.1|174517.7|174573.3|174468.5|337
1758830400000|2025-09-25 20:00:00|174603.3|174513.3|174578.4|174488.4|174636.6|174528|174578.4|174488.4|76
1758830700000|2025-09-25 20:05:00|174580.5|174490.5|174588.6|174498.6|174589.5|174498.6|174540.4|174433.6|63
1758831000000|2025-09-25 20:10:00|174589.4|174499.4|174548.7|174458.7|174590.7|174500.7|174548.7|174458.7|82
1758831300000|2025-09-25 20:15:00|174546.1|174456.1|174541.4|174411.4|174552.8|174456.1|174500.5|174410.5|63
1758831600000|2025-09-25 20:20:00|174541.7|174411.7|174542.6|174412.6|174542.6|174431.7|174517.7|174406.9|27
1758831900000|2025-09-25 20:25:00|174538.6|174408.6|174509.9|174379.9|174545.7|174415.7|174509.3|174379.3|33
1758832200000|2025-09-25 20:30:00|174509.3|174379.3|174480.9|174350.9|174509.9|174379.9|174480.9|174350.9|42
1758832500000|2025-09-25 20:35:00|174483.4|174353.4|174492.1|174362.1|174494.5|174364.5|174478.5|174348.5|26
1758832800000|2025-09-25 20:40:00|174489.9|174359.9|174468.7|174338.7|174489.9|174359.9|174465.7|174335.7|22
1758833100000|2025-09-25 20:45:00|174467.5|174337.5|174386.4|174256.4|174469.4|174339.4|174369.7|174255.3|76
1758833400000|2025-09-25 20:50:00|174387.5|174257.5|174395.4|174265.4|174442.7|174288.1|174384.3|174242.5|94
1758833700000|2025-09-25 20:55:00|174440|174221|174517.1|174175.1|174554.8|174286.3|174384.5|174116.9|160
1758834000000|2025-09-25 21:00:00|174396|174079.5|174571|174229|174621|174279|174396|174072.4|216
1758834300000|2025-09-25 21:05:00|174626.7|174284.7|174575.5|174233.5|174626.7|174284.7|174569.4|174227.4|84
1758834600000|2025-09-25 21:10:00|174575.3|174233.3|174571.1|174229.1|174576|174234|174563.1|174221.1|36
1758834900000|2025-09-25 21:15:00|174571|174229|174571|174229|174571.1|174229.1|174571|174229|13
1758835200000|2025-09-25 21:20:00|174575.8|174233.8|174571|174229|174575.8|174233.8|174570.2|174228.2|15
1758835500000|2025-09-25 21:25:00|174570.5|174228.5|174570|174228|174571.4|174229.4|174568.9|174226.9|169
1758835800000|2025-09-25 21:30:00|174570.6|174228.6|174578.2|174236.2|174580.2|174238.2|174570.5|174228.5|21
1758836100000|2025-09-25 21:35:00|174578.3|174236.3|174572.2|174230.2|174600.3|174258.3|174566.3|174224.3|12
1758836400000|2025-09-25 21:40:00|174572.6|174230.6|174593.3|174251.3|174593.3|174251.3|174565.4|174223.4|18
1758836700000|2025-09-25 21:45:00|174593.2|174251.2|174602.8|174260.8|174603.7|174261.7|174593.2|174251.2|21
1758837000000|2025-09-25 21:50:00|174603.3|174261.3|174600|174258|174607.1|174265.1|174594.7|174252.7|16
1758837300000|2025-09-25 21:55:00|174601.4|174259.4|174576.1|174234.1|174613.4|174271.4|174570.2|174228.2|48
1758837600000|2025-09-25 22:00:00|174574.4|174232.4|174586.8|174244.8|174588.8|174246.8|174570|174228|26
1758837900000|2025-09-25 22:05:00|174579.3|174237.3|174582.9|174240.9|174589.1|174247.1|174579.3|174237.3|11
1758838200000|2025-09-25 22:10:00|174583.7|174241.7|174583.7|174241.7|174583.7|174241.7|174578.2|174236.2|5
1758838500000|2025-09-25 22:15:00|174580.3|174238.3|174584.3|174242.3|174589.3|174247.3|174578.4|174236.4|25
1758838800000|2025-09-25 22:20:00|174582.7|174240.7|174579.2|174237.2|174596.3|174254.3|174565.7|174223.7|27
1758839100000|2025-09-25 22:25:00|174590.7|174248.7|174580.3|174238.3|174590.7|174248.7|174576.5|174234.5|17
1758839400000|2025-09-25 22:30:00|174582.3|174240.3|174580.4|174238.4|174601.2|174259.2|174570.9|174228.9|17
1758839700000|2025-09-25 22:35:00|174585.1|174243.1|174580|174238|174587|174245|174577.6|174235.6|17
1758840000000|2025-09-25 22:40:00|174575.3|174233.3|174577|174235|174591.1|174249.1|174575.3|174233.3|17
1758840300000|2025-09-25 22:45:00|174582.8|174240.8|174575.3|174233.3|174582.8|174240.8|174566.9|174224.9|12
1758840600000|2025-09-25 22:50:00|174570.4|174228.4|174566.8|174224.8|174578.7|174236.7|174551.2|174209.2|19
1758840900000|2025-09-25 22:55:00|174568.4|174226.4|174578.3|174236.3|174579.3|174237.3|174568.4|174226.4|14
1758841200000|2025-09-25 23:00:00|174539.3|174277.9|174379.4|174118|174612.5|174277.9|174379.4|174088.2|42
1758841500000|2025-09-25 23:05:00|174387.1|174101.8|174364.1|174112|174387.1|174128.7|174357.3|174101.8|35
1758841800000|2025-09-25 23:10:00|174367.4|174107.4|174435.7|174174.3|174479.4|174218|174359.7|174068.9|36
1758842100000|2025-09-25 23:15:00|174473.1|174131.1|174476.5|174134.5|174476.7|174175.3|174436.3|174131.1|15
1758842400000|2025-09-25 23:20:00|174475.9|174133.9|174459.2|174197.8|174487.3|174197.8|174436.7|174133.9|23
1758842700000|2025-09-25 23:25:00|174482.7|174140.7|174479.6|174177.4|174485.8|174197.8|174459.2|174138.1|14
1758843000000|2025-09-25 23:30:00|174481.4|174139.4|174488.3|174226.9|174545.3|174227|174481.4|174139.4|18
1758843300000|2025-09-25 23:35:00|174541.4|174199.4|174487|174225.6|174544|174227|174487|174199.2|21
1758843600000|2025-09-25 23:40:00|174533.4|174203.8|174486.7|174219.7|174536.2|174225.8|174486.7|174203.5|20
1758843900000|2025-09-25 23:45:00|174528.6|174208.7|174487|174225.6|174530.1|174225.6|174486.4|174208.7|20
1758844200000|2025-09-25 23:50:00|174525.6|174216.9|174487.2|174225.8|174538.2|174226.1|174487.1|174205.1|13
1758844500000|2025-09-25 23:55:00|174538.2|174208.1|174535.4|174212.4|174538.2|174225.8|174487.2|174208.1|15
1758844800000|2025-09-26 00:00:00|174523.3|174218.1|174487.3|174233.5|174529|174296|174425.5|174214.6|27
1758845100000|2025-09-26 00:05:00|174528.8|174215.7|174584|174454|174713.1|174478.6|174527.6|174215.7|128
1758845400000|2025-09-26 00:10:00|174579.3|174449.3|174559.1|174429.1|174687.7|174556.3|174554.2|174381|247
1758845700000|2025-09-26 00:15:00|174557.4|174427.4|174602|174472|174640.5|174510.5|174553.7|174423.7|145
1758846000000|2025-09-26 00:20:00|174601|174471|174534.6|174404.6|174612.3|174482.3|174495.8|174365.8|85
1758846300000|2025-09-26 00:25:00|174538.3|174408.3|174569.2|174439.2|174603.8|174473.8|174528.5|174398.5|59
1758846600000|2025-09-26 00:30:00|174556|174426|174612.5|174482.5|174621.9|174491.9|174556|174426|80
1758846900000|2025-09-26 00:35:00|174616.4|174486.4|174635.2|174505.2|174657.2|174518.2|174583.3|174442.5|101
1758847200000|2025-09-26 00:40:00|174632.9|174502.9|174585.7|174455.7|174643.9|174513.9|174547.7|174417.7|87
1758847500000|2025-09-26 00:45:00|174581.1|174451.1|174592.2|174462.2|174644.7|174473.1|174562.9|174432.6|55
1758847800000|2025-09-26 00:50:00|174596.6|174466.6|174596.9|174466.9|174602|174472|174548.9|174418.9|85
1758848100000|2025-09-26 00:55:00|174592.7|174462.7|174496.3|174366.3|174598.5|174468.5|174469|174339|106
1758848400000|2025-09-26 01:00:00|174492.8|174362.8|174512.5|174382.5|174539|174409|174489|174359|116
1758848700000|2025-09-26 01:05:00|174509.3|174379.3|174538|174408|174554.2|174424.2|174507.5|174377.5|116
1758849000000|2025-09-26 01:10:00|174537.6|174407.6|174594.4|174464.4|174608.7|174478.7|174523.1|174350.4|159
1758849300000|2025-09-26 01:15:00|174590.4|174460.4|174627.7|174497.7|174638.7|174508.7|174584|174454|82
1758849600000|2025-09-26 01:20:00|174627.4|174497.4|174681.2|174551.2|174718|174588|174627.4|174497.4|50
1758849900000|2025-09-26 01:25:00|174681|174551|174682.8|174552.8|174722.5|174592.5|174677.6|174547.6|73
1758850200000|2025-09-26 01:30:00|174685|174555|174691.7|174561.7|174704.2|174574.2|174678|174548|66
1758850500000|2025-09-26 01:35:00|174691.9|174561.9|174745.7|174615.7|174748.5|174618.5|174682|174552|39
1758850800000|2025-09-26 01:40:00|174740|174610|174741.6|174611.6|174758.2|174628.2|174732.7|174602.7|31
1758851100000|2025-09-26 01:45:00|174742.1|174612.1|174740.8|174610.8|174749.4|174619.4|174703.3|174573.3|92
1758851400000|2025-09-26 01:50:00|174751.7|174621.7|174760.3|174630.3|174790.7|174660.7|174749.4|174619.4|115
1758851700000|2025-09-26 01:55:00|174762.4|174632.4|174777.5|174647.5|174794.1|174666.1|174734.5|174619.4|118
1758852000000|2025-09-26 02:00:00|174772.5|174642.5|174782.7|174652.7|174790.9|174660.9|174766.5|174636.5|22
1758852300000|2025-09-26 02:05:00|174780.8|174650.8|174694.8|174564.8|174793.7|174663.7|174694.8|174564.8|51
1758852600000|2025-09-26 02:10:00|174689|174559|174696.7|174566.7|174703.3|174573.3|174685.4|174555.4|31
1758852900000|2025-09-26 02:15:00|174704.2|174574.2|174687.2|174557.2|174708.5|174578.5|174687|174557|23
1758853200000|2025-09-26 02:20:00|174685|174555|174684.8|174554.8|174700.1|174570.1|174682.4|174552.4|26
1758853500000|2025-09-26 02:25:00|174687.8|174557.8|174518.2|174388.2|174688.6|174558.6|174510.2|174380.2|229
1758853800000|2025-09-26 02:30:00|174514.1|174384.1|174404.3|174274.3|174514.5|174384.5|174393.2|174263.2|189
1758854100000|2025-09-26 02:35:00|174403|174273|174432.6|174302.6|174440|174310|174384.2|174254.2|51
1758854400000|2025-09-26 02:40:00|174433.1|174303.1|174478|174348|174498.5|174368.5|174414.7|174284.7|57
1758854700000|2025-09-26 02:45:00|174481.6|174351.6|174474.4|174344.4|174482.9|174352.9|174460|174330|23
1758855000000|2025-09-26 02:50:00|174475.7|174345.7|174458.6|174328.6|174495.2|174365.2|174450.1|174320.1|42
1758855300000|2025-09-26 02:55:00|174459.8|174329.8|174463.6|174333.6|174468.6|174338.6|174445.5|174315.5|33
1758855600000|2025-09-26 03:00:00|174465.1|174335.1|174432.6|174342.6|174476.9|174346.9|174432.6|174316.2|38
1758855900000|2025-09-26 03:05:00|174437.7|174347.7|174452.2|174322.2|174458.7|174350.8|174432.8|174317.2|26
1758856200000|2025-09-26 03:10:00|174453.9|174323.9|174459.9|174369.9|174470.8|174380.8|174429.8|174323.3|52
1758856500000|2025-09-26 03:15:00|174463.3|174373.3|174454.6|174364.6|174479|174382|174449.2|174343.5|51
1758856800000|2025-09-26 03:20:00|174473.5|174343.5|174468.4|174378.4|174481.9|174383|174448.7|174343.5|36
1758857100000|2025-09-26 03:25:00|174459.6|174369.6|174456.3|174326.3|174482.8|174369.6|174440|174310|48
1758857400000|2025-09-26 03:30:00|174457.1|174327.1|174456.4|174326.4|174474.5|174360.5|174435.2|174326.3|42
1758857700000|2025-09-26 03:35:00|174455.5|174325.5|174434.6|174344.6|174473.6|174364|174429.8|174312|37
1758858000000|2025-09-26 03:40:00|174428.3|174338.3|174452.6|174322.6|174460|174349.3|174424|174301|25
1758858300000|2025-09-26 03:45:00|174459.2|174329.2|174423.6|174333.6|174491.2|174377.5|174417.6|174322.6|43
1758858600000|2025-09-26 03:50:00|174449|174319|174421|174331|174449|174346|174418|174306.5|28
1758858900000|2025-09-26 03:55:00|174422.8|174332.8|174358.3|174268.3|174445.7|174347.2|174355.5|174252.1|72
1758859200000|2025-09-26 04:00:00|174362.2|174272.2|174468.6|174338.6|174474.5|174353.7|174362.2|174272.2|90
1758859500000|2025-09-26 04:05:00|174469|174339|174451.5|174361.5|174479|174367.9|174451.5|174339|19
1758859800000|2025-09-26 04:10:00|174476|174346|174398.1|174268.1|174476|174348.2|174389.7|174259.7|48
1758860100000|2025-09-26 04:15:00|174396.6|174266.6|174393.5|174263.5|174399|174269|174375|174245|31
1758860400000|2025-09-26 04:20:00|174393.8|174263.8|174411.1|174281.1|174451.3|174321.3|174393|174263|73
1758860700000|2025-09-26 04:25:00|174406.2|174276.2|174525|174395|174547.5|174417.5|174400.8|174270.8|140
1758861000000|2025-09-26 04:30:00|174524.9|174394.9|174517.3|174387.3|174527.5|174397.5|174490.7|174360.7|34
1758861300000|2025-09-26 04:35:00|174503.2|174373.2|174497.5|174367.5|174527.6|174397.6|174488|174358|39
1758861600000|2025-09-26 04:40:00|174495.5|174365.5|174578.8|174448.8|174581.5|174451.5|174479.7|174349.7|42
1758861900000|2025-09-26 04:45:00|174590.7|174460.7|174510.5|174380.5|174604.1|174474.1|174508.3|174378.3|267
1758862200000|2025-09-26 04:50:00|174516|174386|174552.6|174422.6|174566.5|174436.5|174501.7|174371.7|53
1758862500000|2025-09-26 04:55:00|174566.5|174436.5|174472.7|174342.7|174566.5|174436.5|174468.1|174338.1|62
1758862800000|2025-09-26 05:00:00|174474|174344|174459.4|174329.4|174482.1|174365.6|174436.2|174321.4|290
1758863100000|2025-09-26 05:05:00|174460.7|174330.7|174476|174346|174477.8|174347.8|174457.2|174327.2|78
1758863400000|2025-09-26 05:10:00|174476.3|174346.3|174473.2|174383.2|174480|174383.2|174443.2|174337.8|76
1758863700000|2025-09-26 05:15:00|174461|174371|174401.4|174311.4|174470.3|174380.3|174358.6|174268.6|192
1758864000000|2025-09-26 05:20:00|174402|174312|174387.5|174297.5|174425.2|174335.2|174386.4|174296.4|198
1758864300000|2025-09-26 05:25:00|174386.5|174296.5|174413.8|174283.8|174419.4|174329.4|174373.5|174283.5|102
1758864600000|2025-09-26 05:30:00|174407.5|174277.5|174458|174328|174479.9|174349.9|174401.6|174271.6|145
1758864900000|2025-09-26 05:35:00|174460|174330|174400.8|174310.8|174467.5|174358.2|174400.8|174310.8|77
1758865200000|2025-09-26 05:40:00|174400.7|174310.7|174393.2|174263.2|174403.5|174313.5|174360.6|174251.5|62
1758865500000|2025-09-26 05:45:00|174395.2|174265.2|174461.9|174331.9|174469|174339|174381.3|174265.2|517
1758865800000|2025-09-26 05:50:00|174461.3|174331.3|174511.1|174421.1|174543.9|174426.5|174461.3|174331.3|141
1758866100000|2025-09-26 05:55:00|174514.3|174424.3|174516.7|174426.7|174525.3|174435.3|174506.4|174416.4|43
1758866400000|2025-09-26 06:00:00|174519.1|174429.1|174542.2|174452.2|174613.6|174523.6|174513.5|174423.5|268
1758866700000|2025-09-26 06:05:00|174534.6|174444.6|174439.9|174349.9|174579.8|174489.8|174430.4|174340.4|308
1758867000000|2025-09-26 06:10:00|174434.1|174344.1|174447.9|174317.9|174480.7|174390.7|174409.5|174314.9|384
1758867300000|2025-09-26 06:15:00|174448.8|174318.8|174511.3|174381.3|174532.2|174430.7|174426|174318.4|262
1758867600000|2025-09-26 06:20:00|174509.9|174379.9|174449.5|174359.5|174514.2|174394.1|174405.1|174286.7|298
1758867900000|2025-09-26 06:25:00|174457.4|174367.4|174352.4|174262.4|174457.4|174367.4|174328.2|174238.2|488
1758868200000|2025-09-26 06:30:00|174351.7|174261.7|174308.7|174178.7|174379.8|174289.8|174206.9|174081.5|709
1758868500000|2025-09-26 06:35:00|174312.8|174182.8|174239.2|174109.2|174340.6|174210.6|174198.6|174082.4|430
1758868800000|2025-09-26 06:40:00|174244|174114|174333.1|174243.1|174336.6|174246.6|174232.4|174109.3|624
1758869100000|2025-09-26 06:45:00|174325.9|174235.9|174343.9|174253.9|174370.9|174263.6|174281.6|174161.8|452
1758869400000|2025-09-26 06:50:00|174339.2|174249.2|174410.9|174280.9|174429.6|174331.5|174328.8|174238.8|546
1758869700000|2025-09-26 06:55:00|174411.6|174281.6|174370.1|174280.1|174411.9|174312|174330.6|174240.6|742
1758870000000|2025-09-26 07:00:00|174389.5|174299.5|174319.6|174229.6|174439.1|174349.1|174195.5|174072.6|718
1758870300000|2025-09-26 07:05:00|174320.6|174230.6|174487.1|174397.1|174525.9|174433.7|174311.7|174221.7|623
1758870600000|2025-09-26 07:10:00|174486.7|174396.7|174403.8|174313.8|174610.4|174480.4|174339.4|174232.1|624
1758870900000|2025-09-26 07:15:00|174409.4|174319.4|174604.1|174514.1|174625.1|174514.1|174407.5|174317.5|547
1758871200000|2025-09-26 07:20:00|174601.1|174511.1|174649|174559|174751.7|174661.7|174600.9|174491.6|588
1758871500000|2025-09-26 07:25:00|174646.5|174556.5|174563|174473|174662.5|174572.5|174501.2|174411.2|409
1758871800000|2025-09-26 07:30:00|174559.7|174469.7|174554.2|174424.2|174647.1|174522|174485.1|174371.9|641
1758872100000|2025-09-26 07:35:00|174552.4|174422.4|174577.3|174487.3|174598.1|174508.1|174526.1|174408.3|426
1758872400000|2025-09-26 07:40:00|174577.4|174487.4|174626|174536|174638.5|174548.5|174570.6|174480.6|380
1758872700000|2025-09-26 07:45:00|174628.9|174538.9|174751.5|174661.5|174785|174695|174599.2|174509.2|468
1758873000000|2025-09-26 07:50:00|174752.1|174662.1|174730.7|174640.7|174822.3|174732.3|174697.4|174607.4|346
1758873300000|2025-09-26 07:55:00|174735.2|174645.2|174652.1|174562.1|174806.1|174716.1|174634.7|174544.7|549
1758873600000|2025-09-26 08:00:00|174653.2|174563.2|174548.4|174418.4|174692.3|174602.3|174506.8|174406.6|689
1758873900000|2025-09-26 08:05:00|174553.5|174423.5|174520.3|174430.3|174572.4|174482.4|174483.4|174380.6|604
1758874200000|2025-09-26 08:10:00|174517.7|174427.7|174537.7|174447.7|174605.1|174515.1|174497|174407|496
1758874500000|2025-09-26 08:15:00|174544.6|174454.6|174646.5|174556.5|174693.1|174603.1|174537.6|174447.6|338
1758874800000|2025-09-26 08:20:00|174651.5|174561.5|174628.1|174538.1|174666|174576|174618.7|174528.7|359
1758875100000|2025-09-26 08:25:00|174626.3|174536.3|174629.2|174539.2|174654.6|174564.6|174582.2|174492.2|507
1758875400000|2025-09-26 08:30:00|174628.2|174538.2|174552.5|174462.5|174658.9|174563.3|174459.4|174369.4|507
1758875700000|2025-09-26 08:35:00|174554|174464|174520.9|174430.9|174574.4|174473.3|174479.3|174381.8|329
1758876000000|2025-09-26 08:40:00|174519|174429|174456.8|174366.8|174545.8|174436.2|174388.3|174259.2|622
1758876300000|2025-09-26 08:45:00|174457.5|174367.5|174329.2|174239.2|174484.8|174394.8|174229.8|174139.8|477
1758876600000|2025-09-26 08:50:00|174336|174246|174374|174284|174423|174333|174330.8|174240.8|264
1758876900000|2025-09-26 08:55:00|174371.7|174281.7|174449.7|174359.7|174482.4|174392.4|174354.7|174264.7|513
1758877200000|2025-09-26 09:00:00|174448.9|174358.9|174364.6|174274.6|174501.1|174376.1|174361|174255.3|267
1758877500000|2025-09-26 09:05:00|174385.2|174255.2|174427.7|174337.7|174493.9|174403.9|174326.5|174209|672
1758877800000|2025-09-26 09:10:00|174454.2|174324.2|174435.4|174345.4|174502.5|174406.3|174380.5|174275.7|634
1758878100000|2025-09-26 09:15:00|174437.7|174347.7|174531.3|174441.3|174534.9|174444.9|174432.7|174342.7|265
1758878400000|2025-09-26 09:20:00|174531.8|174441.8|174641.5|174551.5|174648.8|174558.8|174469|174379|509
1758878700000|2025-09-26 09:25:00|174639.4|174549.4|174577.3|174487.3|174664.8|174574.8|174528.9|174438.9|443
1758879000000|2025-09-26 09:30:00|174570.7|174480.7|174564.7|174474.7|174636.4|174546.4|174499.6|174409.6|510
1758879300000|2025-09-26 09:35:00|174561.3|174471.3|174566.1|174476.1|174603|174513|174479.1|174389.1|449
1758879600000|2025-09-26 09:40:00|174572.8|174482.8|174585|174495|174604.2|174514.2|174505.5|174415.5|563
1758879900000|2025-09-26 09:45:00|174590.5|174500.5|174581.7|174491.7|174643.9|174553.9|174563.8|174473.8|581
1758880200000|2025-09-26 09:50:00|174569.4|174479.4|174610.6|174520.6|174639.1|174549.1|174545.7|174455.7|571
1758880500000|2025-09-26 09:55:00|174612.7|174522.7|174598.9|174508.9|174671.6|174581.6|174595|174505|496
1758880800000|2025-09-26 10:00:00|174599.9|174509.9|174601.3|174511.3|174661.4|174571.4|174530.5|174440.5|739
1758881100000|2025-09-26 10:05:00|174605.3|174515.3|174581.5|174491.5|174661.2|174557|174558.5|174449|425
1758881400000|2025-09-26 10:10:00|174594.8|174504.8|174517.8|174427.8|174629.7|174529.6|174491.2|174401.2|457
1758881700000|2025-09-26 10:15:00|174518.8|174428.8|174602.2|174512.2|174613.4|174523.4|174511.3|174421.3|361
1758882000000|2025-09-26 10:20:00|174598.1|174508.1|174640.1|174550.1|174673.8|174583.8|174551.1|174461.1|305
1758882300000|2025-09-26 10:25:00|174642.1|174552.1|174661.6|174571.6|174670.2|174580.2|174635.2|174545.2|243
1758882600000|2025-09-26 10:30:00|174662.5|174572.5|174683.4|174593.4|174698|174608|174651.5|174561.5|338
1758882900000|2025-09-26 10:35:00|174684.2|174594.2|174736.6|174646.6|174739.7|174649.7|174676.1|174586.1|353
1758883200000|2025-09-26 10:40:00|174739.5|174649.5|174802.5|174712.5|174878.7|174788.7|174729.4|174639.4|611
1758883500000|2025-09-26 10:45:00|174806.6|174716.6|174822.8|174732.8|174845.4|174755.4|174731.2|174641.2|426
1758883800000|2025-09-26 10:50:00|174825.3|174735.3|174817.8|174727.8|174833.8|174743.8|174753.5|174663.5|663
1758884100000|2025-09-26 10:55:00|174820.1|174730.1|174844.3|174714.3|174850.4|174760.4|174739.8|174649.8|463
1758884400000|2025-09-26 11:00:00|174836|174706|174769.1|174679.1|174843.1|174746.9|174769.1|174679.1|330
1758884700000|2025-09-26 11:05:00|174771.9|174681.9|174716.2|174626.2|174782.9|174692.9|174707.5|174617.5|389
1758885000000|2025-09-26 11:10:00|174718.8|174628.8|174762.5|174672.5|174823.7|174733.7|174703.2|174613.2|550
1758885300000|2025-09-26 11:15:00|174760.7|174670.7|174724.5|174634.5|174773.3|174683.3|174711.3|174621.3|375
1758885600000|2025-09-26 11:20:00|174725.7|174635.7|174729.1|174639.1|174764.2|174674.2|174676|174586|546
1758885900000|2025-09-26 11:25:00|174728.4|174638.4|174653.6|174563.6|174799.1|174709.1|174651|174561|519
1758886200000|2025-09-26 11:30:00|174655.5|174565.5|174541.4|174451.4|174657.7|174567.7|174527.2|174437.2|599
1758886500000|2025-09-26 11:35:00|174542.2|174452.2|174532.9|174402.9|174571.3|174481.3|174474.6|174384.6|487
1758886800000|2025-09-26 11:40:00|174529.8|174399.8|174471.7|174381.7|174544.1|174433.4|174406.3|174309.9|678
1758887100000|2025-09-26 11:45:00|174491.1|174401.1|174463.1|174373.1|174548.2|174419|174441.9|174324.7|518
1758887400000|2025-09-26 11:50:00|174462|174372|174421.9|174331.9|174481.4|174381.8|174418.8|174324.6|358
1758887700000|2025-09-26 11:55:00|174421.6|174331.6|174659.5|174569.5|174661.4|174571.4|174420.6|174330.6|766
1758888000000|2025-09-26 12:00:00|174661.8|174571.8|174555|174465|174694.7|174604.7|174548.6|174458.6|460
1758888300000|2025-09-26 12:05:00|174530.9|174440.9|174551|174461|174568.1|174478.1|174471.3|174381.3|344
1758888600000|2025-09-26 12:10:00|174550.4|174460.4|174570.2|174480.2|174598.3|174505.5|174542|174428.4|413
1758888900000|2025-09-26 12:15:00|174569.4|174479.4|174509.5|174419.5|174572.7|174482.7|174487.1|174397.1|372
1758889200000|2025-09-26 12:20:00|174513.2|174423.2|174494.2|174364.2|174518.7|174428.7|174389.6|174278.6|397
1758889500000|2025-09-26 12:25:00|174488.9|174358.9|174538.7|174284.4|174542.9|174416.5|174410.4|174284.4|440
1758889800000|2025-09-26 12:30:00|174535.4|174281.2|174287.3|174197.3|174535.4|174382|174158.2|173998.1|498
1758890100000|2025-09-26 12:35:00|174282.1|174192.1|174389.5|174299.5|174444.6|174354.6|174224|174113.2|964
1758890400000|2025-09-26 12:40:00|174391.3|174301.3|174297.6|174207.6|174406.4|174316.4|174271|174181|909
1758890700000|2025-09-26 12:45:00|174293.6|174203.6|174231.6|174141.6|174355.4|174265.4|174204.4|174114.4|633
1758891000000|2025-09-26 12:50:00|174221.3|174131.3|174332.3|174242.3|174364.9|174274.9|174216.2|174126.2|562
1758891300000|2025-09-26 12:55:00|174333.4|174243.4|174282.7|174192.7|174357.8|174256.5|174263|174173|482
1758891600000|2025-09-26 13:00:00|174270.8|174180.8|174242.6|174152.6|174316.3|174226.3|174167.2|174077.2|793
1758891900000|2025-09-26 13:05:00|174238|174148|174139.6|174009.6|174245.1|174155.1|174034.5|173944.5|532
1758892200000|2025-09-26 13:10:00|174140|174010|174030.4|173900.4|174140|174025.5|173981.9|173870.2|595
1758892500000|2025-09-26 13:15:00|174031.1|173901.1|174026.5|173936.5|174081.9|173978.5|173993.1|173883.3|371
1758892800000|2025-09-26 13:20:00|174029.9|173939.9|174239.7|174109.7|174242.8|174129.5|174023.3|173933.3|613
1758893100000|2025-09-26 13:25:00|174224.2|174134.2|174161.6|174071.6|174298.2|174208.2|174150.9|174060.9|332
1758893400000|2025-09-26 13:30:00|174159.3|174069.3|174114.6|174024.6|174252|174150.4|174107.4|173997.8|715
1758893700000|2025-09-26 13:35:00|174116.1|174026.1|174178.8|174088.8|174195.6|174105.6|174027.2|173937.2|650
1758894000000|2025-09-26 13:40:00|174182.4|174092.4|174039.6|173949.6|174225.6|174095.6|174008.4|173897.6|772
1758894300000|2025-09-26 13:45:00|174035.7|173945.7|174159|174029|174184.5|174057.5|173965.4|173875.4|651
1758894600000|2025-09-26 13:50:00|174156.2|174026.2|174143|174053|174245.6|174138.2|174098.9|173995.6|628
1758894900000|2025-09-26 13:55:00|174144.4|174054.4|174185.1|174055.1|174256|174153.3|174142.6|174005.8|260
1758895200000|2025-09-26 14:00:00|174183.7|174053.7|174023.9|173933.9|174222.4|174092.4|173985.9|173895.9|567
1758895500000|2025-09-26 14:05:00|174027.8|173937.8|173997.2|173907.2|174067.8|173977.8|173983.2|173873.1|659
1758895800000|2025-09-26 14:10:00|173987.7|173897.7|173944.3|173814.3|174010.3|173898.1|173890.8|173800.8|415
1758896100000|2025-09-26 14:15:00|173945|173815|173907.8|173817.8|174014.2|173884.2|173834.7|173744.7|577
1758896400000|2025-09-26 14:20:00|173909.3|173819.3|173850.7|173760.7|173983.9|173893.9|173839.4|173749.4|570
1758896700000|2025-09-26 14:25:00|173838.6|173748.6|173804.5|173714.5|173892.8|173769.5|173758.9|173668.9|605
1758897000000|2025-09-26 14:30:00|173813.6|173723.6|173854.4|173764.4|173908.3|173818.3|173778.7|173688.7|645
1758897300000|2025-09-26 14:35:00|173861.3|173771.3|173756.5|173666.5|173924|173834|173737.9|173647.9|524
1758897600000|2025-09-26 14:40:00|173762|173672|173693.2|173603.2|173778.4|173677.3|173625.2|173525.3|805
1758897900000|2025-09-26 14:45:00|173693.9|173603.9|173699.8|173569.8|173782.4|173681.8|173665.3|173553.8|777
1758898200000|2025-09-26 14:50:00|173708.5|173578.5|173656|173526|173717.5|173589.2|173588.2|173498.2|516
1758898500000|2025-09-26 14:55:00|173667.8|173537.8|173715.6|173625.6|173753.8|173644.2|173652.1|173524.8|598
1758898800000|2025-09-26 15:00:00|173710.7|173620.7|173778.4|173688.4|173783.3|173693.3|173700.3|173610.3|432
1758899100000|2025-09-26 15:05:00|173777.7|173687.7|173843.5|173713.5|173852.5|173745.4|173759.6|173669.6|353
1758899400000|2025-09-26 15:10:00|173827.5|173697.5|173810.8|173720.8|173827.5|173727.9|173722.6|173632.6|322
1758899700000|2025-09-26 15:15:00|173809.5|173719.5|173715.2|173625.2|173836.9|173740.7|173688.7|173598.7|617
1758900000000|2025-09-26 15:20:00|173708.6|173618.6|173590.7|173500.7|173711.7|173621.7|173587.9|173497.9|554
1758900300000|2025-09-26 15:25:00|173588.4|173498.4|173540.7|173450.7|173648.2|173558.2|173517.1|173427.1|619
1758900600000|2025-09-26 15:30:00|173539|173449|173542.8|173452.8|173553.7|173463.7|173485.5|173395.5|557
1758900900000|2025-09-26 15:35:00|173539.1|173449.1|173608.1|173518.1|173626.6|173536.6|173523.7|173433.7|631
1758901200000|2025-09-26 15:40:00|173605.8|173515.8|173673.8|173583.8|173694.5|173604.5|173560.3|173470.3|634
1758901500000|2025-09-26 15:45:00|173671.2|173581.2|173594.2|173504.2|173693.9|173603.9|173588.4|173498.4|659
1758901800000|2025-09-26 15:50:00|173593.4|173503.4|173637.6|173547.6|173661.7|173571.7|173592.2|173502.2|404
1758902100000|2025-09-26 15:55:00|173643.3|173553.3|173674.4|173584.4|173703|173613|173637.4|173547.4|673
1758902400000|2025-09-26 16:00:00|173673.1|173583.1|173712.4|173622.4|173750.2|173645.4|173653.8|173563.8|803
1758902700000|2025-09-26 16:05:00|173713.6|173623.6|173750.5|173620.5|173802.2|173694.4|173668.7|173578.7|658
1758903000000|2025-09-26 16:10:00|173742.2|173652.2|173770.5|173680.5|173794|173693.1|173725.5|173614.6|724
1758903300000|2025-09-26 16:15:00|173771.2|173681.2|173644.7|173554.7|173790|173686.7|173635.8|173519.7|714
1758903600000|2025-09-26 16:20:00|173643.9|173553.9|173636|173506|173660.5|173565.4|173613.3|173497.4|343
1758903900000|2025-09-26 16:25:00|173630|173500|173593.8|173503.8|173636.3|173530|173583.5|173490.7|329
1758904200000|2025-09-26 16:30:00|173596|173506|173631.1|173541.1|173634.1|173544.1|173586|173496|238
1758904500000|2025-09-26 16:35:00|173628.3|173538.3|173685.6|173595.6|173689.8|173599.8|173620.4|173530.4|326
1758904800000|2025-09-26 16:40:00|173685.1|173595.1|173644.4|173554.4|173685.5|173595.5|173626.9|173536.9|528
1758905100000|2025-09-26 16:45:00|173641.1|173551.1|173658.9|173568.9|173700.2|173610.2|173634.1|173544.1|473
1758905400000|2025-09-26 16:50:00|173652.8|173562.8|173702|173612|173712.4|173622.4|173652.8|173562.8|544
1758905700000|2025-09-26 16:55:00|173704.5|173614.5|173726.4|173636.4|173772.6|173673.8|173685|173595|592
1758906000000|2025-09-26 17:00:00|173720.6|173630.6|173779.7|173689.7|173801.4|173711.4|173712|173622|527
1758906300000|2025-09-26 17:05:00|173786.4|173696.4|173735.1|173645.1|173817.3|173716.3|173718.8|173628.8|530
1758906600000|2025-09-26 17:10:00|173753.8|173623.8|173699.5|173569.5|173761.9|173631.9|173667.1|173553.5|372
1758906900000|2025-09-26 17:15:00|173701.1|173571.1|173698.4|173568.4|173708|173601.3|173666.1|173556|375
1758907200000|2025-09-26 17:20:00|173696.1|173566.1|173662.3|173532.3|173706.8|173599.9|173635.3|173523.9|584
1758907500000|2025-09-26 17:25:00|173664.3|173534.3|173629.3|173539.3|173669.1|173560.8|173627.6|173522.3|228
1758907800000|2025-09-26 17:30:00|173633.4|173543.4|173630.8|173540.8|173636.5|173546.5|173614.4|173524.4|230
1758908100000|2025-09-26 17:35:00|173626.3|173536.3|173595.4|173505.4|173629.1|173539.1|173588.9|173498.9|257
1758908400000|2025-09-26 17:40:00|173591.8|173501.8|173571.1|173481.1|173601.2|173511.2|173549.8|173459.8|320
1758908700000|2025-09-26 17:45:00|173567.3|173477.3|173571.6|173481.6|173583.9|173493.9|173551.8|173446.1|348
1758909000000|2025-09-26 17:50:00|173568.4|173478.4|173611.7|173521.7|173617.4|173527.1|173564.4|173443.5|243
1758909300000|2025-09-26 17:55:00|173611.5|173521.5|173568.7|173478.7|173624|173527.6|173565.5|173448.7|489
1758909600000|2025-09-26 18:00:00|173570.7|173480.7|173573.5|173483.5|173601.5|173510.5|173553.2|173449.1|345
1758909900000|2025-09-26 18:05:00|173576.4|173486.4|173578|173488|173618.3|173528.3|173571.3|173481.3|319
1758910200000|2025-09-26 18:10:00|173575.3|173485.3|173578.8|173488.8|173603.5|173513.5|173568.8|173478.8|236
1758910500000|2025-09-26 18:15:00|173579.5|173489.5|173589.6|173499.6|173589.6|173499.6|173569.8|173479.8|241
1758910800000|2025-09-26 18:20:00|173588.4|173498.4|173581.1|173491.1|173592.4|173502.4|173558.4|173468.4|124
1758911100000|2025-09-26 18:25:00|173584.9|173494.9|173582.3|173492.3|173586.3|173496.3|173563.1|173473.1|243
1758911400000|2025-09-26 18:30:00|173580.9|173490.9|173542.3|173452.3|173585.9|173495.9|173537.8|173447.8|245
1758911700000|2025-09-26 18:35:00|173543.5|173453.5|173524.3|173434.3|173547.5|173457.5|173505.4|173415.4|158
1758912000000|2025-09-26 18:40:00|173529.6|173439.6|173536.6|173446.6|173542.6|173452.6|173525.1|173435.1|308
1758912300000|2025-09-26 18:45:00|173533.7|173443.7|173539.7|173449.7|173612.1|173522.1|173533.7|173440.1|341
1758912600000|2025-09-26 18:50:00|173535.6|173445.6|173508|173418|173547.8|173457.8|173488.1|173398.1|535
1758912900000|2025-09-26 18:55:00|173503.6|173413.6|173536.7|173446.7|173542.2|173452.2|173487.6|173397.6|513
1758913200000|2025-09-26 19:00:00|173533.3|173443.3|173554.1|173464.1|173571.6|173470.4|173522.5|173424.3|314
1758913500000|2025-09-26 19:05:00|173552.4|173462.4|173536.7|173446.7|173555.2|173465.2|173533.2|173443.2|167
1758913800000|2025-09-26 19:10:00|173537.8|173447.8|173542.4|173452.4|173556.8|173466.8|173534.1|173444.1|177
1758914100000|2025-09-26 19:15:00|173542.5|173452.5|173537.1|173447.1|173559.1|173469.1|173530.4|173440.4|177
1758914400000|2025-09-26 19:20:00|173535.1|173445.1|173539.1|173449.1|173541.8|173451.8|173506.8|173416.8|240
1758914700000|2025-09-26 19:25:00|173539.7|173449.7|173554.2|173464.2|173560.6|173470.6|173534.1|173444.1|156
1758915000000|2025-09-26 19:30:00|173553.1|173463.1|173552.2|173462.2|173580.9|173490.9|173544.8|173454.8|303
1758915300000|2025-09-26 19:35:00|173552.1|173462.1|173538.6|173408.6|173563.3|173473.3|173531.3|173407.7|303
1758915600000|2025-09-26 19:40:00|173538|173408|173528.5|173438.5|173539.7|173439.9|173509.3|173397.5|279
1758915900000|2025-09-26 19:45:00|173526.2|173436.2|173534.4|173404.4|173536.3|173438.2|173509.6|173398|89
1758916200000|2025-09-26 19:50:00|173532.8|173402.8|173554.5|173424.5|173561.1|173471.1|173517.5|173402|143
1758916500000|2025-09-26 19:55:00|173555.5|173425.5|173531.2|173401.2|173558.2|173449.4|173508.1|173396.8|216
1758916800000|2025-09-26 20:00:00|173528.1|173398.1|173484.4|173354.4|173541.7|173424.8|173482|173352|120
1758917100000|2025-09-26 20:05:00|173483.6|173353.6|173493.4|173403.4|173502.2|173412.2|173463.6|173352.3|57
1758917400000|2025-09-26 20:10:00|173493.2|173403.2|173497.3|173407.3|173512.2|173422.2|173493.2|173403.2|59
1758917700000|2025-09-26 20:15:00|173499.8|173409.8|173491.7|173401.7|173508.2|173418.2|173486.8|173396.8|51
1758918000000|2025-09-26 20:20:00|173488.7|173398.7|173512.6|173382.6|173523.9|173398.7|173487.1|173371.6|29
1758918300000|2025-09-26 20:25:00|173511.8|173381.8|173506.8|173376.8|173519|173389|173502|173372|27
1758918600000|2025-09-26 20:30:00|173509.3|173379.3|173498.7|173368.7|173509.3|173379.3|173496.5|173366.5|20
1758918900000|2025-09-26 20:35:00|173498.9|173368.9|173500.3|173370.3|173507.6|173377.6|173496.9|173366.9|11
1758919200000|2025-09-26 20:40:00|173500.4|173370.4|173493.2|173363.2|173515.7|173385.7|173493.2|173363.2|40
1758919500000|2025-09-26 20:45:00|173508.1|173378.1|173426.6|173296.6|173508.1|173378.1|173416.9|173286.9|32
1758919800000|2025-09-26 20:50:00|173425.5|173295.5|173430.3|173300.3|173439.3|173309.3|173420.1|173290.1|82
1758920100000|2025-09-26 20:55:00|173420.1|173290.1|173553.3|173222.7|173553.3|173307.1|173420.1|173204.8|51
1759089600000|2025-09-28 20:00:00|174048.5|173651.5|174048.5|173651.5|174048.5|173651.5|174048.5|173651.5|1
1759093500000|2025-09-28 21:05:00|173950.2|173553.2|173947.2|173605.2|174028.1|173648.1|173947.2|173553.2|11
1759093800000|2025-09-28 21:10:00|173945.8|173603.8|173970|173628|174011.7|173669.7|173945.8|173603.8|23
1759094100000|2025-09-28 21:15:00|174001.8|173659.8|173960.9|173618.9|174009.5|173667.5|173960.9|173618.9|11
1759094400000|2025-09-28 21:20:00|173943.8|173601.8|173943.8|173601.8|173943.8|173601.8|173943.8|173601.8|1
1759094700000|2025-09-28 21:25:00|173955.3|173613.3|173955.6|173613.6|173955.6|173613.6|173955.3|173613.3|6
1759095000000|2025-09-28 21:30:00|173957.9|173615.9|173935.4|173593.4|173974.2|173632.2|173917.2|173575.2|21
1759095300000|2025-09-28 21:35:00|173937.7|173595.7|173916.5|173574.5|173952.3|173610.3|173904.5|173562.5|9
1759095600000|2025-09-28 21:40:00|173903.3|173561.3|173907.4|173565.4|173933.4|173591.4|173901.4|173559.4|13
1759095900000|2025-09-28 21:45:00|173909|173567|173898.5|173556.5|173923.7|173581.7|173898.5|173556.5|6
1759096200000|2025-09-28 21:50:00|173909.5|173567.5|173980.3|173638.3|173989.7|173647.7|173895.7|173553.7|7
1759096500000|2025-09-28 21:55:00|173961.3|173619.3|173961.3|173619.3|173961.4|173619.4|173961.3|173619.3|9
1759096800000|2025-09-28 22:00:00|174005.9|173663.9|174012.7|173670.7|174019.6|173677.6|173995.3|173653.3|195
1759097100000|2025-09-28 22:05:00|174010.6|173668.6|173861.4|173519.4|174028.5|173721|173861.4|173519.4|77
1759097400000|2025-09-28 22:10:00|173833.5|173491.5|173842.4|173500.4|173859.8|173517.8|173833.5|173491.5|11
1759097700000|2025-09-28 22:15:00|173833.5|173491.5|173842.3|173500.3|173843|173501|173833.5|173491.5|6
1759098000000|2025-09-28 22:20:00|173845.4|173503.4|173829|173487|173845.4|173503.4|173823.7|173481.7|24
1759098300000|2025-09-28 22:25:00|173843|173501|173841.6|173499.6|173843.7|173501.7|173821.7|173479.7|35
1759098600000|2025-09-28 22:30:00|173826.6|173484.6|173833.5|173491.5|173847.2|173505.2|173816.1|173474.1|65
1759098900000|2025-09-28 22:35:00|173841.6|173499.6|173843.7|173501.7|173843.7|173501.7|173820.8|173478.8|46
1759099200000|2025-09-28 22:40:00|173840.3|173498.3|173839.4|173497.4|173845.3|173503.3|173827.6|173485.6|13
1759099500000|2025-09-28 22:45:00|173845.4|173503.4|173841.8|173499.8|173845.4|173503.4|173833.5|173491.5|95
1759099800000|2025-09-28 22:50:00|173845.9|173503.9|173843.5|173501.5|173845.9|173503.9|173809.6|173467.6|99
1759100100000|2025-09-28 22:55:00|173838.5|173496.5|173833.5|173491.5|173840.1|173498.1|173833.5|173491.5|186
1759100400000|2025-09-28 23:00:00|173835.2|173493.2|173840.2|173498.2|173840.2|173498.2|173833.5|173491.5|10
1759100700000|2025-09-28 23:05:00|173802.6|173460.6|173764.8|173422.8|173854.1|173541.2|173720.3|173378.3|246
1759101000000|2025-09-28 23:10:00|173764.9|173422.9|173814.3|173472.3|173854.3|173550|173731.5|173389.5|268
1759101300000|2025-09-28 23:15:00|173731.5|173389.5|173846|173504|173852.6|173544.3|173726.6|173384.6|147
1759101600000|2025-09-28 23:20:00|173790.1|173448.1|173852.4|173510.4|173853.8|173544.3|173749.5|173407.5|59
1759101900000|2025-09-28 23:25:00|173846|173504|173846|173504|173852.4|173510.4|173846|173504|11
1759102200000|2025-09-28 23:30:00|173852.4|173510.4|173825|173550|173852.4|173550|173813.1|173471.1|25
1759102500000|2025-09-28 23:35:00|173854.3|173512.3|173854.3|173512.3|173858.5|173550|173825|173494.8|21
1759102800000|2025-09-28 23:40:00|173846|173504|173854.3|173512.3|173918.9|173576.9|173801.3|173459.3|79
1759103100000|2025-09-28 23:45:00|173846|173504|173768.2|173426.2|173872.4|173530.4|173715.3|173426.2|73
1759103400000|2025-09-28 23:50:00|173768.3|173426.3|173778.3|173436.3|173795.3|173478|173713.9|173419.2|32
1759103700000|2025-09-28 23:55:00|173794.3|173452.3|173688.4|173418.4|173802.9|173460.9|173684.2|173401.5|50
1759104000000|2025-09-29 00:00:00|173672.4|173442.7|173484.4|173354.4|173691.1|173469.2|173483.7|173353.7|71
1759104300000|2025-09-29 00:05:00|173485.6|173355.6|173494.7|173364.7|173503.4|173373.4|173475|173345|95
1759104600000|2025-09-29 00:10:00|173494.9|173364.9|173447|173317|173497.1|173367.1|173438|173308|81
1759104900000|2025-09-29 00:15:00|173446.2|173316.2|173446.9|173316.9|173464.5|173334.5|173445.5|173315.5|65
1759105200000|2025-09-29 00:20:00|173446.2|173316.2|173449.5|173319.5|173462.5|173332.5|173423.4|173293.4|91
1759105500000|2025-09-29 00:25:00|173456.5|173326.5|173446.4|173316.4|173463.5|173333.5|173440.9|173310.9|107
1759105800000|2025-09-29 00:30:00|173453.5|173323.5|173461.7|173331.7|173522.5|173335|173446.6|173255.3|45
1759106100000|2025-09-29 00:35:00|173461.9|173331.9|173443.5|173313.5|173514|173332.1|173440|173251.1|22
1759106400000|2025-09-29 00:40:00|173440.4|173310.4|173529.9|173245.2|173529.9|173325.5|173434.5|173234.7|26
1759106700000|2025-09-29 00:45:00|173452|173322|173361.5|173231.5|173524.7|173324.7|173356.3|173226.3|36
1759107000000|2025-09-29 00:50:00|173363|173233|173354.8|173224.8|173373|173243|173354.3|173224.3|22
1759107300000|2025-09-29 00:55:00|173356|173226|173358.4|173228.4|173411.2|173234.4|173347.2|173189.7|17
1759107600000|2025-09-29 01:00:00|173361.1|173231.1|173367.2|173237.2|173405.5|173275.5|173318.2|173188.2|63
1759107900000|2025-09-29 01:05:00|173358.9|173228.9|173446.1|173316.1|173474.8|173316.1|173352|173222|35
1759108200000|2025-09-29 01:10:00|173450|173320|173437.8|173307.8|173496.5|173330.5|173429.3|173274.6|19
1759108500000|2025-09-29 01:15:00|173440.5|173310.5|173371|173241|173440.5|173310.5|173368.4|173238.4|21
1759108800000|2025-09-29 01:20:00|173373.3|173243.3|173443.5|173313.5|173453.8|173323.8|173350|173220|47
1759109100000|2025-09-29 01:25:00|173446.5|173316.5|173364.4|173234.4|173446.5|173316.5|173364.4|173234.4|33
1759109400000|2025-09-29 01:30:00|173356.8|173226.8|173355|173225|173369.9|173239.9|173344.1|173214.1|89
1759109700000|2025-09-29 01:35:00|173354.7|173224.7|173364.6|173234.6|173364.6|173234.6|173340.3|173210.3|81
1759110000000|2025-09-29 01:40:00|173366|173236|173397.6|173267.6|173400.9|173270.9|173366|173236|100
1759110300000|2025-09-29 01:45:00|173398.3|173268.3|173371.1|173241.1|173416.1|173286.1|173367.2|173237.2|111
1759110600000|2025-09-29 01:50:00|173376.8|173246.8|173427.8|173297.8|173431.8|173301.8|173367.9|173237.9|147
1759110900000|2025-09-29 01:55:00|173420.7|173290.7|173370.5|173240.5|173426|173296|173361|173231|208
1759111200000|2025-09-29 02:00:00|173377.2|173247.2|173366.5|173236.5|173385.6|173255.6|173341.9|173211.9|266
1759111500000|2025-09-29 02:05:00|173361.2|173231.2|173356.1|173226.1|173366.5|173236.5|173343.5|173213.5|214
1759111800000|2025-09-29 02:10:00|173326.8|173196.8|173359.7|173229.7|173362.6|173232.6|173297.3|173167.3|71
1759112100000|2025-09-29 02:15:00|173364.6|173234.6|173316.8|173186.8|173364.6|173234.6|173309.1|173179.1|113
1759112400000|2025-09-29 02:20:00|173312.1|173182.1|173312.6|173182.6|173324|173194|173290.4|173160.4|40
1759112700000|2025-09-29 02:25:00|173313.2|173183.2|173326.5|173196.5|173341.8|173204.4|173300.1|173122.6|87
1759113000000|2025-09-29 02:30:00|173324.5|173194.5|173309.7|173179.7|173334.5|173204.5|173305.8|173175.8|59
1759113300000|2025-09-29 02:35:00|173319.1|173189.1|173227.5|173097.5|173319.1|173189.1|173204.7|173048.6|45
1759113600000|2025-09-29 02:40:00|173215.5|173085.5|173247.2|173117.2|173289.4|173117.2|173215.5|173031.5|40
1759113900000|2025-09-29 02:45:00|173237.6|173107.6|173228.8|173098.8|173289.5|173114.5|173226.5|173048.4|22
1759114200000|2025-09-29 02:50:00|173223.9|173093.9|173225.2|173095.2|173233.4|173103.4|173216.9|173086.9|31
1759114500000|2025-09-29 02:55:00|173266.1|173046.9|173223|173093|173273.1|173095.5|173204.3|173032.1|21
1759114800000|2025-09-29 03:00:00|173218.2|173088.2|173221.2|173091.2|173223.4|173093.4|173217.6|173087.6|12
1759115100000|2025-09-29 03:05:00|173223|173093|173215.1|173085.1|173223|173093|173210|173080|21
1759115400000|2025-09-29 03:10:00|173212.5|173082.5|173221.7|173091.7|173274.6|173093|173206.7|173033.6|17
1759115700000|2025-09-29 03:15:00|173223|173093|173213|173083|173223|173093|173213|173083|18
1759116000000|2025-09-29 03:20:00|173220|173090|173213.2|173083.2|173223.5|173093.5|173209|173079|20
1759116300000|2025-09-29 03:25:00|173209|173079|173284.2|173043.2|173284.2|173097|173209|173037.2|24
1759116600000|2025-09-29 03:30:00|173227|173097|173134.5|173004.5|173294.2|173097|173110.5|172947.4|44
1759116900000|2025-09-29 03:35:00|173125|172995|173132.5|173002.5|173189.8|173008.1|173123.3|172948.8|19
1759117200000|2025-09-29 03:40:00|173195|172953.9|173189.8|172948.8|173195|173003.5|173125.4|172948.8|17
1759117500000|2025-09-29 03:45:00|173124.8|172994.8|173125.9|172995.9|173195.2|173008|173124.6|172949.8|20
1759117800000|2025-09-29 03:50:00|173190.8|172949.8|173125.9|172995.9|173197|173006.8|173124.7|172949.8|15
1759118100000|2025-09-29 03:55:00|173194.9|172953.9|173137.9|173007.9|173195.6|173016.2|173125.6|172951.7|21
1759118400000|2025-09-29 04:00:00|173140.5|173010.5|173178.9|173048.9|173237.4|173055.8|173140.5|172980.1|27
1759118700000|2025-09-29 04:05:00|173179.7|173049.7|173169.7|173039.7|173233.3|173049.7|173153.2|172989.3|33
1759119000000|2025-09-29 04:10:00|173175.1|173045.1|173157.3|173027.3|173226.8|173045.2|173141.3|172985.7|118
1759119300000|2025-09-29 04:15:00|173162|173032|173148|173018|173168|173038|173138|173008|87
1759119600000|2025-09-29 04:20:00|173142.7|173012.7|173136.8|173006.8|173156.9|173026.9|173131.5|173001.5|238
1759119900000|2025-09-29 04:25:00|173140|173010|173130.9|173000.9|173157.3|173027.3|173125.9|172995.9|51
1759120200000|2025-09-29 04:30:00|173135|173005|173123|172993|173135|173005|173109.3|172979.3|18
1759120500000|2025-09-29 04:35:00|173116.6|172986.6|173116.5|172986.5|173130.6|173000.6|173113.2|172983.2|16
1759120800000|2025-09-29 04:40:00|173103.6|172973.6|173122.6|172992.6|173126.5|172996.5|173102.8|172972.8|31
1759121100000|2025-09-29 04:45:00|173126.5|172996.5|173037.7|172907.7|173164.4|172996.5|173031.5|172901.5|53
1759121400000|2025-09-29 04:50:00|173048.4|172918.4|173017.7|172887.7|173075.1|172922.8|173010|172840.1|168
1759121700000|2025-09-29 04:55:00|173024.5|172894.5|173041.6|172911.6|173041.6|172911.6|172982.8|172808.1|49
1759122000000|2025-09-29 05:00:00|173041.1|172911.1|173013.5|172883.5|173059.5|172929.5|173010.1|172880.1|120
1759122300000|2025-09-29 05:05:00|173009.7|172879.7|172959|172829|173014.4|172884.4|172947.5|172817.5|106
1759122600000|2025-09-29 05:10:00|172961|172831|172877.7|172747.7|172965.2|172835.2|172874.9|172744.9|84
1759122900000|2025-09-29 05:15:00|172876.1|172746.1|172872.9|172782.9|172885.7|172787|172861.7|172746.1|53
1759123200000|2025-09-29 05:20:00|172873.1|172783.1|172984.4|172854.4|172992.8|172869|172870.4|172772.6|55
1759123500000|2025-09-29 05:25:00|172979.5|172849.5|173019.3|172929.3|173054.9|172947.1|172970.1|172840.1|121
1759123800000|2025-09-29 05:30:00|173016.7|172926.7|172984.2|172894.2|173016.8|172926.8|172952.6|172840.3|161
1759124100000|2025-09-29 05:35:00|172972.7|172882.7|172985.8|172855.8|173000.3|172890.5|172960.9|172832.2|127
1759124400000|2025-09-29 05:40:00|172996.8|172866.8|173153.1|173023.1|173175.5|173062|172996.8|172866.8|352
1759124700000|2025-09-29 05:45:00|173151.8|173021.8|173126.8|172996.8|173185.5|173055.5|173121.8|172991.8|397
1759125000000|2025-09-29 05:50:00|173123.2|172993.2|173007.1|172877.1|173126.8|172996.8|173007.1|172877.1|145
1759125300000|2025-09-29 05:55:00|173006|172876|172957.3|172827.3|173007.1|172877.1|172918.9|172793.5|290
1759125600000|2025-09-29 06:00:00|172961.3|172831.3|172971.2|172841.2|173023.8|172911|172935.3|172805.3|548
1759125900000|2025-09-29 06:05:00|172975.6|172845.6|172950|172860|173003.4|172873.4|172934.6|172816|252
1759126200000|2025-09-29 06:10:00|172952.3|172862.3|172941.8|172851.8|172971.8|172881.8|172859.6|172769.6|245
1759126500000|2025-09-29 06:15:00|172943.2|172853.2|172933.9|172843.9|172947.9|172857.9|172922.8|172832.8|157
1759126800000|2025-09-29 06:20:00|172931.9|172841.9|172904.4|172774.4|172984.3|172894.3|172873.6|172774.4|441
1759127100000|2025-09-29 06:25:00|172908.2|172778.2|172958|172828|173000.2|172894.7|172869|172759.2|159
1759127400000|2025-09-29 06:30:00|172960.2|172830.2|173043.3|172953.3|173072|172982|172960.2|172830.2|401
1759127700000|2025-09-29 06:35:00|173044.2|172954.2|172992|172862|173068.8|172957.3|172936.9|172825.3|448
1759128000000|2025-09-29 06:40:00|172990.3|172860.3|172873.2|172783.2|173047.2|172934.9|172866|172776|250
1759128300000|2025-09-29 06:45:00|172864.6|172774.6|172831.4|172741.4|172932.7|172824.2|172779.8|172689.8|235
1759128600000|2025-09-29 06:50:00|172823.3|172733.3|172871.7|172781.7|172893.1|172803.1|172821|172731|537
1759128900000|2025-09-29 06:55:00|172869.9|172779.9|172768.3|172678.3|172907.1|172817.1|172759.1|172669.1|331
1759129200000|2025-09-29 07:00:00|172765.5|172675.5|172781.6|172691.6|172892.1|172793.2|172756.6|172666.6|466
1759129500000|2025-09-29 07:05:00|172783|172693|172773.8|172643.8|172794.9|172704.9|172700.1|172610.1|271
1759129800000|2025-09-29 07:10:00|172772.5|172642.5|172627.7|172537.7|172772.5|172653.5|172598.3|172508.3|364
1759130100000|2025-09-29 07:15:00|172628.5|172538.5|172624.7|172534.7|172659.9|172569.9|172609.2|172519.2|232
1759130400000|2025-09-29 07:20:00|172617.4|172527.4|172636.9|172546.9|172661|172571|172574.6|172484.6|252
1759130700000|2025-09-29 07:25:00|172637.6|172547.6|172599.5|172509.5|172648.2|172558.2|172583.1|172493.1|263
1759131000000|2025-09-29 07:30:00|172596|172506|172705.3|172615.3|172718.7|172628.7|172573.6|172483.6|426
1759131300000|2025-09-29 07:35:00|172714.4|172624.4|172718.6|172628.6|172823|172733|172696.5|172606.5|655
1759131600000|2025-09-29 07:40:00|172715.6|172625.6|172695.5|172605.5|172729|172639|172647.3|172557.3|488
1759131900000|2025-09-29 07:45:00|172693.4|172603.4|172647.3|172557.3|172754.1|172664.1|172615.7|172525.7|411
1759132200000|2025-09-29 07:50:00|172641.1|172551.1|172589.2|172499.2|172644.9|172554.9|172583.6|172493.6|506
1759132500000|2025-09-29 07:55:00|172591.4|172501.4|172653.9|172563.9|172699.3|172586.3|172589.7|172499.7|313
1759132800000|2025-09-29 08:00:00|172648|172558|172717.9|172627.9|172751.7|172640.4|172641.3|172551.3|356
1759133100000|2025-09-29 08:05:00|172724.2|172634.2|172623.7|172533.7|172746|172641.6|172610.9|172520.9|296
1759133400000|2025-09-29 08:10:00|172619.5|172529.5|172574.6|172484.6|172670.3|172551.3|172570.9|172471.3|94
1759133700000|2025-09-29 08:15:00|172574.3|172484.3|172708.3|172578.3|172710.7|172603.9|172567.9|172469.7|417
1759134000000|2025-09-29 08:20:00|172704.1|172574.1|172717.3|172627.3|172748.6|172658.6|172627.4|172537.4|615
1759134300000|2025-09-29 08:25:00|172714.6|172624.6|172719|172629|172748.4|172658.4|172692.9|172595.3|355
1759134600000|2025-09-29 08:30:00|172721.1|172631.1|172708.6|172618.6|172773.3|172683.3|172688|172598|317
1759134900000|2025-09-29 08:35:00|172714.8|172624.8|172644.5|172554.5|172733|172643|172638.1|172548.1|148
1759135200000|2025-09-29 08:40:00|172644.7|172554.7|172678.1|172588.1|172697.6|172607.6|172636|172546|144
1759135500000|2025-09-29 08:45:00|172678.8|172588.8|172669|172579|172678.8|172588.8|172661.3|172571.3|79
1759135800000|2025-09-29 08:50:00|172670.8|172580.8|172738.5|172648.5|172763.6|172673.6|172660.3|172570.3|446
1759136100000|2025-09-29 08:55:00|172740.6|172650.6|172751.5|172661.5|172759.9|172669.9|172729|172639|217
1759136400000|2025-09-29 09:00:00|172749.6|172659.6|172709.2|172619.2|172795.3|172705.3|172682.5|172592.5|208
1759136700000|2025-09-29 09:05:00|172705.4|172615.4|172784.6|172694.6|172809.1|172719.1|172691.3|172601.3|245
1759137000000|2025-09-29 09:10:00|172783.5|172693.5|172790.2|172700.2|172797.6|172707.6|172754.2|172664.2|182
1759137300000|2025-09-29 09:15:00|172789.1|172699.1|172811.5|172721.5|172815.5|172725.5|172752.3|172662.3|252
1759137600000|2025-09-29 09:20:00|172810.1|172720.1|172829.2|172699.2|172830.1|172738.4|172796.6|172690.7|138
1759137900000|2025-09-29 09:25:00|172831|172701|172750.4|172660.4|172837.4|172729.4|172750.4|172660.4|201
1759138200000|2025-09-29 09:30:00|172748.2|172658.2|172758.2|172668.2|172770.3|172680.3|172747.2|172657.2|116
1759138500000|2025-09-29 09:35:00|172758.7|172668.7|172777.4|172687.4|172802.7|172712.7|172747.5|172657.5|221
1759138800000|2025-09-29 09:40:00|172774|172684|172893.2|172803.2|172960.2|172870.2|172758.5|172668.5|330
1759139100000|2025-09-29 09:45:00|172890.2|172800.2|172951.2|172861.2|172954|172864|172882.8|172792.8|313
1759139400000|2025-09-29 09:50:00|172950.8|172860.8|172877.9|172787.9|172957.6|172867.6|172852.1|172762.1|257
1759139700000|2025-09-29 09:55:00|172874.1|172784.1|172820.5|172730.5|172890.9|172800.9|172809.4|172719.4|602
1759140000000|2025-09-29 10:00:00|172812.4|172722.4|172813.6|172723.6|172828.3|172738.3|172771.8|172681.8|397
1759140300000|2025-09-29 10:05:00|172811.1|172721.1|172801.3|172711.3|172845|172740.9|172773.8|172679.8|570
1759140600000|2025-09-29 10:10:00|172804.6|172714.6|172767|172677|172852.6|172749.6|172751.6|172661.6|560
1759140900000|2025-09-29 10:15:00|172768.3|172678.3|172840.9|172750.9|172840.9|172750.9|172765.9|172675.1|479
1759141200000|2025-09-29 10:20:00|172840.6|172750.6|172794.4|172704.4|172855.7|172751.1|172763.9|172673.9|550
1759141500000|2025-09-29 10:25:00|172795.4|172705.4|172830.9|172740.9|172895.8|172805.8|172789.5|172699.5|344
1759141800000|2025-09-29 10:30:00|172828.7|172738.7|172866|172776|172883.4|172793.4|172801.5|172711.5|436
1759142100000|2025-09-29 10:35:00|172860.4|172770.4|172948.3|172818.3|172952.4|172833.3|172849.3|172759.3|547
1759142400000|2025-09-29 10:40:00|172951.3|172821.3|172916.3|172826.3|172958.8|172868.8|172912.7|172800.5|142
1759142700000|2025-09-29 10:45:00|172924.3|172834.3|172917.6|172827.6|172975|172849.5|172909|172817.1|159
1759143000000|2025-09-29 10:50:00|172912.8|172822.8|172862.2|172772.2|172940.5|172836|172855.3|172765.3|163
1759143300000|2025-09-29 10:55:00|172859.6|172769.6|172907.9|172817.9|172927.8|172837.8|172842.3|172752.3|223
1759143600000|2025-09-29 11:00:00|172904.2|172814.2|172932.7|172842.7|172942.6|172852.6|172881.7|172771.2|396
1759143900000|2025-09-29 11:05:00|172931.3|172841.3|172936|172846|172946.3|172856.3|172921.2|172831.2|122
1759144200000|2025-09-29 11:10:00|172931.5|172841.5|172974.9|172884.9|172985.7|172895.7|172925.7|172835.7|206
1759144500000|2025-09-29 11:15:00|172969.9|172879.9|172957.1|172867.1|172972.1|172882.1|172894.1|172804.1|472
1759144800000|2025-09-29 11:20:00|172955.1|172865.1|172958.2|172868.2|172981.4|172891.4|172950.3|172860.3|200
1759145100000|2025-09-29 11:25:00|172955.5|172865.5|172995|172905|173001.6|172911.6|172948.5|172858.5|250
1759145400000|2025-09-29 11:30:00|173000|172910|173004.8|172914.8|173023.6|172933.6|172967.3|172867.4|167
1759145700000|2025-09-29 11:35:00|173002.9|172912.9|173021.9|172891.9|173027.3|172918.3|172884|172782.6|174
1759146000000|2025-09-29 11:40:00|173022.3|172892.3|172937.1|172847.1|173026.8|172913.9|172889|172783.2|451
1759146300000|2025-09-29 11:45:00|172928.1|172838.1|172967.2|172877.2|173004.4|172904.1|172899|172809|467
1759146600000|2025-09-29 11:50:00|172970.2|172880.2|172952.9|172862.9|173007.8|172889.2|172939.2|172830.4|508
1759146900000|2025-09-29 11:55:00|172972.2|172882.2|172915.3|172825.3|172987.9|172882.2|172881.5|172791.5|649
1759147200000|2025-09-29 12:00:00|172913.3|172823.3|172929.3|172799.3|172961.6|172871.6|172832.8|172742.8|507
1759147500000|2025-09-29 12:05:00|172924|172794|172922.1|172832.1|172940.8|172847.3|172879.1|172757.6|549
1759147800000|2025-09-29 12:10:00|172919|172829|172943.8|172853.8|173010.9|172920.9|172898.3|172808.3|430
1759148100000|2025-09-29 12:15:00|172943.1|172853.1|172925.2|172835.2|172996.4|172906.4|172905.2|172815.2|407
1759148400000|2025-09-29 12:20:00|172941.1|172851.1|172996.3|172906.3|173014.6|172924.6|172921.1|172831.1|498
1759148700000|2025-09-29 12:25:00|172990.8|172900.8|173007.2|172917.2|173032.1|172934.3|172983.8|172892.2|387
1759149000000|2025-09-29 12:30:00|173010.5|172920.5|173037.6|172947.6|173162.8|173072.8|173009.2|172919.2|246
1759149300000|2025-09-29 12:35:00|173040.3|172950.3|172906.9|172816.9|173066|172976|172878.8|172788.8|670
1759149600000|2025-09-29 12:40:00|172904.7|172814.7|172955.5|172865.5|172984.1|172894.1|172897.4|172807.4|322
1759149900000|2025-09-29 12:45:00|172953.2|172863.2|172885|172795|172963.2|172873.2|172883.3|172793.3|407
1759150200000|2025-09-29 12:50:00|172890|172800|172817.3|172727.3|172925.1|172823|172802.5|172684.4|642
1759150500000|2025-09-29 12:55:00|172816.6|172726.6|172885.8|172795.8|172980.4|172875.2|172808.3|172692.1|539
1759150800000|2025-09-29 13:00:00|172888|172798|173074.9|172984.9|173100.7|173010.7|172878|172787.5|568
1759151100000|2025-09-29 13:05:00|173078|172988|173025.5|172935.5|173084.9|172994.9|172996.3|172906.3|753
1759151400000|2025-09-29 13:10:00|173029.5|172939.5|173002.1|172912.1|173044.8|172952.6|172887.2|172789.1|516
1759151700000|2025-09-29 13:15:00|173011.9|172921.9|172969.2|172879.2|173067.5|172977.5|172925.5|172835.5|539
1759152000000|2025-09-29 13:20:00|172962.4|172872.4|172912.8|172822.8|172967.6|172877.6|172853.9|172763.9|687
1759152300000|2025-09-29 13:25:00|172907.9|172817.9|172863.6|172773.6|172935.1|172845.1|172852.6|172762.6|277
1759152600000|2025-09-29 13:30:00|172861.3|172771.3|172782.2|172692.2|172900|172810|172778.6|172667.8|285
1759152900000|2025-09-29 13:35:00|172777.9|172687.9|172807.8|172677.8|172872.8|172782.8|172684|172594|601
1759153200000|2025-09-29 13:40:00|172801.1|172671.1|172717.5|172627.5|172810|172680|172651.7|172561.7|512
1759153500000|2025-09-29 13:45:00|172722|172632|172749.5|172659.5|172801.7|172711.7|172690.3|172600.3|477
1759153800000|2025-09-29 13:50:00|172743.5|172653.5|172816.9|172726.9|172871.5|172781.5|172743.5|172653.5|606
1759154100000|2025-09-29 13:55:00|172812.7|172722.7|172851.3|172721.3|172888.2|172796.2|172812.5|172721.3|357
1759154400000|2025-09-29 14:00:00|172831.9|172741.9|172832.8|172742.8|172873.8|172783.8|172695.3|172605.3|659
1759154700000|2025-09-29 14:05:00|172830.7|172740.7|172812.5|172722.5|172876.7|172786.7|172808|172718|679
1759155000000|2025-09-29 14:10:00|172811.4|172721.4|172806.4|172716.4|172884.1|172794.1|172795.4|172705.4|640
1759155300000|2025-09-29 14:15:00|172805.6|172715.6|172935.3|172845.3|172935.3|172845.3|172783.1|172693.1|395
1759155600000|2025-09-29 14:20:00|172933|172843|172899.6|172809.6|172948.3|172858.3|172843.9|172753.9|750
1759155900000|2025-09-29 14:25:00|172897.4|172807.4|172862.2|172772.2|172897.4|172807.4|172781.1|172691.1|657
1759156200000|2025-09-29 14:30:00|172859|172769|172882.1|172792.1|172899.5|172809.5|172815.1|172725.1|484
1759156500000|2025-09-29 14:35:00|172881.6|172791.6|172798|172708|172900.3|172810.3|172771.9|172672.2|488
1759156800000|2025-09-29 14:40:00|172794.6|172704.6|172799.5|172669.5|172814.4|172723.9|172750.4|172646.5|675
1759157100000|2025-09-29 14:45:00|172799.9|172669.9|172770.5|172680.5|172834.1|172744.1|172756.9|172648.8|598
1759157400000|2025-09-29 14:50:00|172767|172677|172764.4|172674.4|172804.6|172714.6|172727.5|172637.5|570
1759157700000|2025-09-29 14:55:00|172766.4|172676.4|172779.9|172689.9|172825.7|172735.7|172726.8|172636.8|541
1759158000000|2025-09-29 15:00:00|172771|172681|172703.3|172613.3|172792.9|172702.9|172667.2|172577.2|577
1759158300000|2025-09-29 15:05:00|172706.3|172616.3|172801.1|172711.1|172811|172721|172690.3|172600.3|506
1759158600000|2025-09-29 15:10:00|172799.1|172709.1|172824.2|172734.2|172870.2|172780.2|172775.6|172685.6|573
1759158900000|2025-09-29 15:15:00|172820.9|172730.9|172732.8|172642.8|172839.1|172749.1|172730.3|172640.3|589
1759159200000|2025-09-29 15:20:00|172738.4|172648.4|172622|172532|172759.1|172669.1|172617.5|172527.5|464
1759159500000|2025-09-29 15:25:00|172621.6|172531.6|172606.5|172516.5|172625|172535|172573.1|172483.1|331
1759159800000|2025-09-29 15:30:00|172609.6|172519.6|172644|172554|172687.5|172597.5|172598.9|172508.9|652
1759160100000|2025-09-29 15:35:00|172641.4|172551.4|172676.1|172586.1|172696.8|172606.8|172613|172519.2|598
1759160400000|2025-09-29 15:40:00|172673.5|172583.5|172648.2|172558.2|172692.7|172602.7|172612.1|172506.1|477
1759160700000|2025-09-29 15:45:00|172649|172559|172636.7|172546.7|172667.9|172577.9|172607.4|172517.4|476
1759161000000|2025-09-29 15:50:00|172637.4|172547.4|172657.4|172567.4|172688.1|172598.1|172629.5|172539.5|654
1759161300000|2025-09-29 15:55:00|172660.1|172570.1|172640.2|172550.2|172661.6|172571.6|172620.6|172530.6|572
1759161600000|2025-09-29 16:00:00|172650.2|172560.2|172763.6|172673.6|172788.5|172698.5|172630.1|172540.1|492
1759161900000|2025-09-29 16:05:00|172766.9|172676.9|172782.6|172692.6|172795.1|172705.1|172763|172673|516
1759162200000|2025-09-29 16:10:00|172779|172689|172786.1|172696.1|172806.6|172716.6|172764.6|172674.6|474
1759162500000|2025-09-29 16:15:00|172781.8|172691.8|172799.1|172709.1|172831|172741|172759.9|172669.9|378
1759162800000|2025-09-29 16:20:00|172803.8|172713.8|172784.3|172694.3|172815.2|172725.2|172756.9|172666.9|415
1759163100000|2025-09-29 16:25:00|172781|172691|172836.8|172746.8|172868.2|172778.2|172764.6|172656.5|382
1759163400000|2025-09-29 16:30:00|172828.8|172738.8|172791.4|172701.4|172852.9|172762.9|172779.8|172688.6|170
1759163700000|2025-09-29 16:35:00|172778.4|172688.4|172785.7|172695.7|172808|172718|172750.8|172660.8|335
1759164000000|2025-09-29 16:40:00|172788.3|172698.3|172773.9|172683.9|172805.6|172698.3|172765.7|172657.5|372
1759164300000|2025-09-29 16:45:00|172780.3|172690.3|172771.7|172681.7|172802.3|172695.3|172755.5|172662.3|399
1759164600000|2025-09-29 16:50:00|172775.1|172685.1|172782.5|172692.5|172792.7|172702.7|172762|172672|413
1759164900000|2025-09-29 16:55:00|172779.5|172689.5|172800.1|172710.1|172891.2|172801.2|172754|172664|445
1759165200000|2025-09-29 17:00:00|172792.4|172702.4|172799.2|172709.2|172844.2|172754.2|172766.5|172676.5|480
1759165500000|2025-09-29 17:05:00|172803.1|172713.1|172771.8|172681.8|172803.7|172713.7|172739|172649|343
1759165800000|2025-09-29 17:10:00|172774.5|172684.5|172791.6|172661.6|172802.5|172692.3|172751.3|172659.5|216
1759166100000|2025-09-29 17:15:00|172789.9|172659.9|172731.3|172641.3|172793.8|172689.3|172730.7|172640.7|156
1759166400000|2025-09-29 17:20:00|172738.2|172648.2|172725.7|172635.7|172807.8|172702.3|172717.3|172627.3|323
1759166700000|2025-09-29 17:25:00|172721.5|172631.5|172741.2|172651.2|172754.1|172664.1|172715.6|172625.6|199
1759167000000|2025-09-29 17:30:00|172742.2|172652.2|172778.1|172688.1|172794.8|172704.8|172726.1|172626.9|250
1759167300000|2025-09-29 17:35:00|172780.7|172690.7|172777.7|172687.7|172806.8|172716.8|172774|172684|203
1759167600000|2025-09-29 17:40:00|172780.4|172690.4|172788.1|172698.1|172812.6|172716.3|172772.9|172669.6|207
1759167900000|2025-09-29 17:45:00|172789|172699|172775.5|172685.5|172808.3|172718.3|172767.4|172677.4|313
1759168200000|2025-09-29 17:50:00|172780.1|172690.1|172776.5|172686.5|172808.5|172718.5|172756.6|172666.6|276
1759168500000|2025-09-29 17:55:00|172773.3|172683.3|172777.6|172687.6|172809|172706.9|172764.1|172674|160
1759168800000|2025-09-29 18:00:00|172774.5|172684.5|172802.5|172672.5|172805.1|172701.7|172766.9|172668|197
1759169100000|2025-09-29 18:05:00|172786.5|172696.5|172787.7|172697.7|172793.6|172703.6|172775.3|172685.3|136
1759169400000|2025-09-29 18:10:00|172783|172693|172718.6|172628.6|172790.8|172700.8|172707|172617|169
1759169700000|2025-09-29 18:15:00|172715.3|172625.3|172714.7|172624.7|172719.2|172629.2|172697.1|172607.1|205
1759170000000|2025-09-29 18:20:00|172711.4|172621.4|172688.4|172598.4|172716|172626|172665.2|172575.2|223
1759170300000|2025-09-29 18:25:00|172685.7|172595.7|172695.6|172605.6|172699.4|172609.4|172677.4|172587.4|229
1759170600000|2025-09-29 18:30:00|172702.8|172612.8|172699.9|172609.9|172712.5|172622.5|172695.8|172605.8|197
1759170900000|2025-09-29 18:35:00|172703.1|172613.1|172688.2|172598.2|172713.9|172623.9|172682.6|172592.6|180
1759171200000|2025-09-29 18:40:00|172691.5|172601.5|172693.9|172603.9|172697.7|172607.7|172682.9|172592.9|219
1759171500000|2025-09-29 18:45:00|172697.1|172607.1|172665.5|172575.5|172712.2|172611.6|172657.3|172567.3|138
1759171800000|2025-09-29 18:50:00|172663.4|172573.4|172636.4|172546.4|172667.7|172577.7|172613.1|172519.8|219
1759172100000|2025-09-29 18:55:00|172632.5|172542.5|172653.2|172523.2|172658.5|172549.9|172620.6|172517.4|128
1759172400000|2025-09-29 19:00:00|172654.3|172524.3|172703.4|172613.4|172745.6|172635.8|172648.5|172518.5|206
1759172700000|2025-09-29 19:05:00|172705.7|172615.7|172706.5|172616.5|172723.5|172633.5|172678.9|172583.2|129
1759173000000|2025-09-29 19:10:00|172707.9|172617.9|172701.3|172571.3|172713.1|172617.9|172657.2|172541.8|140
1759173300000|2025-09-29 19:15:00|172704.3|172574.3|172717.7|172587.7|172726.7|172596.7|172698|172568|129
1759173600000|2025-09-29 19:20:00|172718.6|172588.6|172716|172586|172728.5|172598.5|172704.5|172574.5|117
1759173900000|2025-09-29 19:25:00|172715|172585|172705|172615|172726.6|172615.9|172700.7|172573.7|71
1759174200000|2025-09-29 19:30:00|172703.7|172613.7|172727.8|172597.8|172729.8|172614.4|172703.7|172578.8|62
1759174500000|2025-09-29 19:35:00|172724.7|172594.7|172708.3|172618.3|172736|172624.7|172708.3|172591.3|69
1759174800000|2025-09-29 19:40:00|172711.4|172621.4|172696.4|172606.4|172739.7|172630.7|172684.4|172593.5|164
1759175100000|2025-09-29 19:45:00|172690.2|172600.2|172720.5|172590.5|172723.7|172600.9|172682.5|172577.7|33
1759175400000|2025-09-29 19:50:00|172720.9|172590.9|172729.2|172599.2|172729.7|172599.7|172711.5|172581.5|54
1759175700000|2025-09-29 19:55:00|172724.9|172594.9|172734.6|172604.6|172756.4|172643.8|172708.8|172588.5|72
1759176000000|2025-09-29 20:00:00|172739.6|172609.6|172736|172606|172740|172610|172723.9|172593.9|40
1759176300000|2025-09-29 20:05:00|172738.1|172608.1|172815.5|172685.5|172825.6|172695.6|172738.1|172608.1|49
1759176600000|2025-09-29 20:10:00|172815.2|172685.2|172820.5|172690.5|172825.9|172695.9|172815|172685|18
1759176900000|2025-09-29 20:15:00|172815|172685|172800.6|172670.6|172820.5|172690.5|172799.7|172669.7|19
1759177200000|2025-09-29 20:20:00|172799.6|172669.6|172803.8|172673.8|172814.7|172684.7|172798|172668|54
1759177500000|2025-09-29 20:25:00|172804.8|172674.8|172806.6|172676.6|172811.8|172681.8|172799.7|172669.7|22
1759177800000|2025-09-29 20:30:00|172810.4|172680.4|172806.6|172676.6|172810.4|172680.4|172797.8|172667.8|16
1759178100000|2025-09-29 20:35:00|172807.2|172677.2|172802.8|172672.8|172809.3|172679.3|172792.1|172662.1|58
1759178400000|2025-09-29 20:40:00|172803.5|172673.5|172811.7|172681.7|172822.1|172692.1|172797|172667|32
1759178700000|2025-09-29 20:45:00|172822.8|172692.8|172805|172675|172824|172694|172771.2|172641.2|50
1759179000000|2025-09-29 20:50:00|172809.2|172679.2|172821.1|172691.1|172850.4|172699.8|172806.6|172646.5|97
1759179300000|2025-09-29 20:55:00|172851.7|172644.3|172910.6|172568.6|172910.6|172692.5|172813|172561.9|126
1759179600000|2025-09-29 21:00:00|172915.6|172573.6|172933.5|172591.5|172933.5|172591.5|172914.8|172572.8|5
1759179900000|2025-09-29 21:05:00|172933.6|172591.6|172945.8|172603.8|172945.8|172603.8|172923.3|172581.3|17
1759180200000|2025-09-29 21:10:00|172953.8|172611.8|172960.5|172618.5|172967.4|172625.4|172934.9|172592.9|10
1759180500000|2025-09-29 21:15:00|172963.2|172621.2|172910.2|172568.2|172964.8|172622.8|172910.2|172568.2|49
1759180800000|2025-09-29 21:20:00|172910.1|172568.1|172902.4|172560.4|172927.2|172585.2|172889.4|172547.4|42
1759181100000|2025-09-29 21:25:00|172902.5|172560.5|172913.8|172571.8|172923.8|172581.8|172883.6|172541.6|65
1759181400000|2025-09-29 21:30:00|172919.5|172577.5|172905.8|172563.8|172919.5|172577.5|172893.9|172551.9|43
1759181700000|2025-09-29 21:35:00|172906.1|172564.1|172909.5|172567.5|172931.6|172589.6|172903.6|172561.6|39
1759182000000|2025-09-29 21:40:00|172909.6|172567.6|172904.5|172562.5|172909.6|172567.6|172904.5|172562.5|14
1759182300000|2025-09-29 21:45:00|172905|172563|172904.7|172562.7|172909.7|172567.7|172892.5|172550.5|30
1759182600000|2025-09-29 21:50:00|172904.8|172562.8|172904.7|172562.7|172907|172565|172895.9|172553.9|25
1759182900000|2025-09-29 21:55:00|172895.5|172553.5|172899.9|172557.9|172905|172563|172894.8|172552.8|42
1759183200000|2025-09-29 22:00:00|172901.6|172559.6|172878|172536|172923.2|172581.2|172821|172479|91
1759183500000|2025-09-29 22:05:00|172883.4|172541.4|172943.8|172695.6|172991.5|172755.5|172878|172536|31
1759183800000|2025-09-29 22:10:00|172989.1|172647.1|173005.9|172663.9|173005.9|172721|172963|172647.1|18
1759184100000|2025-09-29 22:15:00|172997.5|172655.5|172991.8|172649.8|173005.9|172663.9|172991.8|172649.8|17
1759184400000|2025-09-29 22:20:00|173005.9|172663.9|173005.9|172663.9|173005.9|172701.2|172978|172652.8|13
1759184700000|2025-09-29 22:25:00|173010.3|172668.3|173008.5|172666.5|173010.3|172721|172929|172644.3|22
1759185000000|2025-09-29 22:30:00|172978.9|172636.9|172938|172721|173008.6|172721|172933|172629.6|27
1759185300000|2025-09-29 22:35:00|172937|172702.1|173008.6|172666.6|173008.6|172721|172932|172642.9|24
1759185600000|2025-09-29 22:40:00|172959.6|172702.1|172954.3|172702.1|173008.6|172721|172926|172643.6|42
1759185900000|2025-09-29 22:45:00|172926|172721|172983.6|172641.6|173014.1|172755|172877.5|172630.9|38
1759186200000|2025-09-29 22:50:00|172969.9|172627.9|172890.6|172548.6|172983.6|172747.5|172872.5|172530.5|26
1759186500000|2025-09-29 22:55:00|172879.5|172537.5|172877|172535|172896.1|172554.1|172871|172529|74
1759186800000|2025-09-29 23:00:00|172883.5|172541.5|172868.9|172738.9|172971.1|172781|172839.2|172541.5|54
1759187100000|2025-09-29 23:05:00|172929|172646|172967.5|172625.5|172980|172753.3|172867.6|172625.5|15
1759187400000|2025-09-29 23:10:00|172869.5|172739.5|172868.8|172738.8|172967.5|172739.5|172863.1|172623.8|13
1759187700000|2025-09-29 23:15:00|172965.8|172623.8|172962.7|172620.7|172965.9|172738.6|172862.9|172620.7|14
1759188000000|2025-09-29 23:20:00|172868.3|172738.3|172930.4|172588.4|172962.6|172738.3|172815.9|172588.3|17
1759188300000|2025-09-29 23:25:00|172815.7|172685.7|172824.3|172694.3|172931.4|172703.2|172815.7|172586.6|34
1759188600000|2025-09-29 23:30:00|172816.4|172686.4|172816.5|172686.5|172928.6|172697.7|172816.4|172586.6|12
1759188900000|2025-09-29 23:35:00|172928.6|172586.6|172824.3|172694.3|172931|172694.3|172816.5|172586.3|13
1759189200000|2025-09-29 23:40:00|172904|172646|172721.9|172591.9|172931.5|172695.9|172708.5|172465.4|16
1759189500000|2025-09-29 23:45:00|172810.1|172468.1|172823.9|172481.9|172823.9|172589.7|172715|172468.1|14
1759189800000|2025-09-29 23:50:00|172821.6|172479.6|172718.9|172588.9|172821.6|172591.9|172718.9|172474.4|14
1759190100000|2025-09-29 23:55:00|172719.9|172589.9|172720.3|172590.3|172818.8|172590.3|172719.1|172476.8|8
1759190400000|2025-09-30 00:00:00|172719|172589|172723.2|172593.2|172774.5|172644.5|172716.5|172568|46
1759190700000|2025-09-30 00:05:00|172733.1|172603.1|172753.9|172623.9|172774.6|172644.6|172711.3|172581.3|73
1759191000000|2025-09-30 00:10:00|172747.4|172617.4|172705.5|172575.5|172816.3|172617.4|172704.2|172463.6|25
1759191300000|2025-09-30 00:15:00|172810.1|172468.1|172706.2|172576.2|172810.1|172576.2|172705.3|172462.6|13
1759191600000|2025-09-30 00:20:00|172806.7|172464.7|172695|172565|172806.9|172575.4|172690|172462.1|210
1759191900000|2025-09-30 00:25:00|172701|172571|172735|172605|172751.9|172621.9|172689.8|172524|231
1759192200000|2025-09-30 00:30:00|172735.7|172605.7|172778.5|172648.5|172885.7|172664.7|172731.4|172543.7|181
1759192500000|2025-09-30 00:35:00|172784.5|172654.5|172744.1|172614.1|172886.8|172654.5|172738.8|172542.7|305
1759192800000|2025-09-30 00:40:00|172744|172614|172762.1|172632.1|172783.4|172653.4|172742.8|172612.8|277
1759193100000|2025-09-30 00:45:00|172768.2|172638.2|172839.7|172709.7|172843.3|172713.3|172759|172629|106
1759193400000|2025-09-30 00:50:00|172833.5|172703.5|172775.4|172645.4|172860.2|172718.7|172773.1|172614.3|172
1759193700000|2025-09-30 00:55:00|172781.3|172651.3|172762.8|172632.8|172904.2|172669.1|172759|172559.9|92
1759194000000|2025-09-30 01:00:00|172760|172630|172748.1|172618.1|172848.5|172640.1|172725.9|172506.5|161
1759194300000|2025-09-30 01:05:00|172754.8|172624.8|172762.8|172632.8|172789.4|172659.4|172745.8|172615.8|670
1759194600000|2025-09-30 01:10:00|172764.6|172634.6|172771.7|172641.7|172782.1|172652.1|172749|172619|553
1759194900000|2025-09-30 01:15:00|172761.9|172631.9|172775.1|172645.1|172785.5|172655.5|172758.2|172628.2|347
1759195200000|2025-09-30 01:20:00|172770.9|172640.9|172760.3|172630.3|172779.8|172649.8|172758.6|172628.6|368
1759195500000|2025-09-30 01:25:00|172765|172635|172738.2|172608.2|172806.4|172635|172728.2|172565.4|163
1759195800000|2025-09-30 01:30:00|172745.2|172615.2|172739.6|172609.6|172767.9|172637.9|172731.5|172601.5|165
1759196100000|2025-09-30 01:35:00|172744.6|172614.6|172774.8|172644.8|172802.1|172661.3|172727.8|172561|253
1759196400000|2025-09-30 01:40:00|172780.2|172650.2|172778.2|172648.2|172795|172665|172760.8|172630.8|411
1759196700000|2025-09-30 01:45:00|172778.3|172648.3|172845.4|172715.4|172867.7|172737.7|172759.8|172629.8|355
1759197000000|2025-09-30 01:50:00|172839.9|172709.9|172832.3|172702.3|172840.7|172710.7|172806.2|172676.2|358
1759197300000|2025-09-30 01:55:00|172825.5|172695.5|172896.3|172766.3|172901.2|172771.2|172815.7|172685.7|175
1759197600000|2025-09-30 02:00:00|172891.3|172761.3|172903.6|172773.6|172952.2|172792.5|172884.8|172749.2|90
1759197900000|2025-09-30 02:05:00|172899.5|172769.5|172892.7|172762.7|172901|172771|172876.2|172746.2|291
1759198200000|2025-09-30 02:10:00|172892.2|172762.2|172897.6|172767.6|172908.4|172778.4|172880|172750|307
1759198500000|2025-09-30 02:15:00|172898.5|172768.5|172894.3|172764.3|172976|172776|172875.4|172705|176
1759198800000|2025-09-30 02:20:00|172896.5|172766.5|172902.7|172772.7|172913.9|172783.9|172884.8|172754.8|125
1759199100000|2025-09-30 02:25:00|172907.8|172777.8|172932|172802|172945|172815|172904.5|172774.5|97
1759199400000|2025-09-30 02:30:00|172936.6|172806.6|172900.1|172770.1|172936.6|172806.6|172879.7|172749.7|57
1759199700000|2025-09-30 02:35:00|172901.7|172771.7|172901.1|172771.1|172905.1|172775.1|172883.6|172753.6|351
1759200000000|2025-09-30 02:40:00|172887.5|172757.5|172906.5|172776.5|173006.6|172781|172883.8|172678.4|262
1759200300000|2025-09-30 02:45:00|172895.6|172765.6|172897|172767|172906.7|172776.7|172890.5|172760.5|118
1759200600000|2025-09-30 02:50:00|172891.6|172761.6|172869.3|172739.3|172908.8|172778.8|172867.8|172737.8|295
1759200900000|2025-09-30 02:55:00|172870.9|172740.9|172804.9|172674.9|172902.6|172744.6|172799.6|172618|103
1759201200000|2025-09-30 03:00:00|172798.1|172668.1|172806.4|172676.4|172849.9|172702.1|172797.1|172637.3|340
1759201500000|2025-09-30 03:05:00|172816.3|172686.3|172736.4|172606.4|172818.7|172688.7|172728.6|172598.6|225
1759201800000|2025-09-30 03:10:00|172735.5|172605.5|172697.2|172567.2|172754.4|172624.4|172686.3|172556.3|85
1759202100000|2025-09-30 03:15:00|172708.3|172578.3|172714.5|172584.5|172733.6|172603.6|172697|172567|228
1759202400000|2025-09-30 03:20:00|172712|172582|172667.7|172537.7|172781.9|172584.6|172658.3|172475.5|70
1759202700000|2025-09-30 03:25:00|172671.5|172541.5|172655.3|172525.3|172747.5|172541.5|172654.1|172440.8|17
1759203000000|2025-09-30 03:30:00|172657.4|172527.4|172743.9|172437.5|172747.1|172529.5|172654.8|172435.8|11
1759203300000|2025-09-30 03:35:00|172656.3|172526.3|172652.4|172522.4|172749.7|172530.7|172652.4|172433.3|24
1759203600000|2025-09-30 03:40:00|172664.5|172534.5|172656.6|172526.6|172754.5|172534.5|172653.3|172438.9|22
1759203900000|2025-09-30 03:45:00|172749.6|172443.2|172655.7|172525.7|172749.8|172535.5|172652.9|172437.1|17
1759204200000|2025-09-30 03:50:00|172657|172527|172740.4|172434|172751.4|172527|172652.6|172432.2|26
1759204500000|2025-09-30 03:55:00|172742.6|172436.2|172678.4|172548.4|172748.8|172559.5|172653|172433.9|62
1759204800000|2025-09-30 04:00:00|172674|172544|172681.7|172551.7|172781.1|172559.5|172672.8|172466.7|39
1759205100000|2025-09-30 04:05:00|172691.5|172561.5|172682.6|172552.6|172691.5|172561.5|172675|172545|281
1759205400000|2025-09-30 04:10:00|172685.5|172555.5|172723.2|172593.2|172783.1|172600.3|172675.7|172474.5|272
1759205700000|2025-09-30 04:15:00|172817.2|172510.8|172814.1|172507.6|172817.2|172602|172717|172506.6|14
1759206000000|2025-09-30 04:20:00|172811.5|172505.1|172718.7|172588.7|172811.5|172590.5|172717.3|172505.1|24
1759206300000|2025-09-30 04:25:00|172720.5|172590.5|172753.4|172534.2|172770|172592|172708|172534.2|20
1759206600000|2025-09-30 04:30:00|172712|172582|172699.6|172569.6|172716|172586|172662.3|172532.3|194
1759206900000|2025-09-30 04:35:00|172700|172570|172700|172570|172710|172580|172673|172543|173
1759207200000|2025-09-30 04:40:00|172760|172519|172678.5|172548.5|172760.1|172579.7|172669.4|172515.6|94
1759207500000|2025-09-30 04:45:00|172683.8|172553.8|172680.8|172550.8|172722|172570.1|172661.1|172502.8|144
1759207800000|2025-09-30 04:50:00|172646.2|172516.2|172676.1|172546.1|172689.5|172559.5|172646.2|172516.2|56
1759208100000|2025-09-30 04:55:00|172719.1|172499.8|172660|172530|172719.1|172536.5|172645.5|172475.2|31
1759208400000|2025-09-30 05:00:00|172656.6|172526.6|172706.7|172576.7|172712.3|172582.3|172649.6|172519.6|240
1759208700000|2025-09-30 05:05:00|172704.3|172574.3|172710.3|172580.3|172712.3|172582.3|172698|172568|55
1759209000000|2025-09-30 05:10:00|172705.3|172575.3|172666.8|172536.8|172709.9|172579.9|172666.3|172536.3|104
1759209300000|2025-09-30 05:15:00|172668.2|172538.2|172633.7|172503.7|172668.2|172538.2|172620.6|172490.6|47
1759209600000|2025-09-30 05:20:00|172623.2|172493.2|172624|172494|172638|172508|172619.1|172489.1|20
1759209900000|2025-09-30 05:25:00|172621.3|172491.3|172631.8|172541.8|172631.8|172541.8|172600.3|172491.3|35
1759210200000|2025-09-30 05:30:00|172634.9|172544.9|172605.4|172515.4|172654.7|172546|172602.6|172498.6|108
1759210500000|2025-09-30 05:35:00|172607.9|172517.9|172606.1|172516.1|172619.9|172529.9|172593.1|172503.1|73
1759210800000|2025-09-30 05:40:00|172604.8|172514.8|172668.3|172538.3|172681.3|172571.3|172599.5|172509.5|124
1759211100000|2025-09-30 05:45:00|172665.7|172535.7|172638.2|172508.2|172665.7|172535.7|172634.1|172504.1|150
1759211400000|2025-09-30 05:50:00|172637.1|172507.1|172631.4|172501.4|172655.7|172525.7|172621.1|172491.1|99
1759211700000|2025-09-30 05:55:00|172624.3|172494.3|172674.8|172544.8|172691.4|172561.4|172622.5|172492.5|102
1759212000000|2025-09-30 06:00:00|172684.1|172554.1|172661.1|172531.1|172688.4|172558.9|172633.1|172523.8|146
1759212300000|2025-09-30 06:05:00|172662.8|172532.8|172628.8|172498.8|172688.2|172558.2|172606.9|172479.4|298
1759212600000|2025-09-30 06:10:00|172630.7|172500.7|172575|172445|172640.5|172510.5|172509|172419|291
1759212900000|2025-09-30 06:15:00|172565.8|172435.8|172501.3|172411.3|172570.4|172440.4|172418.3|172325.4|354
1759213200000|2025-09-30 06:20:00|172501|172411|172400.3|172310.3|172507.6|172417.6|172389.6|172299.6|525
1759213500000|2025-09-30 06:25:00|172404.5|172314.5|172387.5|172297.5|172427|172326|172356.2|172266.2|291
1759213800000|2025-09-30 06:30:00|172402.3|172312.3|172411.4|172321.4|172452.5|172362.5|172364.8|172274.8|346
1759214100000|2025-09-30 06:35:00|172409.4|172319.4|172346.1|172256.1|172415|172325|172310.7|172220.7|339
1759214400000|2025-09-30 06:40:00|172329.9|172239.9|172340.7|172250.7|172347.1|172257.1|172279.3|172189.3|274
1759214700000|2025-09-30 06:45:00|172344.7|172254.7|172424.2|172334.2|172453.3|172363.3|172340.6|172250.6|325
1759215000000|2025-09-30 06:50:00|172416.6|172326.6|172393.7|172303.7|172428.7|172332.4|172358.4|172268.4|166
1759215300000|2025-09-30 06:55:00|172397.8|172307.8|172421.1|172331.1|172434|172331.1|172392|172285.8|183
1759215600000|2025-09-30 07:00:00|172450.1|172360.1|172658.5|172568.5|172731.1|172641.1|172446.6|172356.6|334
1759215900000|2025-09-30 07:05:00|172654.6|172564.6|172710.6|172580.6|172739.1|172632.2|172643.2|172551|380
1759216200000|2025-09-30 07:10:00|172704.4|172574.4|172621.4|172531.4|172734.2|172638.9|172617.5|172527.5|332
1759216500000|2025-09-30 07:15:00|172625.2|172535.2|172575.9|172445.9|172625.2|172535.2|172456.2|172366.2|422
1759216800000|2025-09-30 07:20:00|172577.7|172447.7|172471.8|172381.8|172577.7|172447.7|172468.3|172364.1|279
1759217100000|2025-09-30 07:25:00|172471.5|172381.5|172471.4|172341.4|172481.2|172391.2|172391.8|172301.8|287
1759217400000|2025-09-30 07:30:00|172474|172344|172532.2|172442.2|172560.7|172453.7|172426.2|172300.7|249
1759217700000|2025-09-30 07:35:00|172534.5|172444.5|172722.6|172592.6|172727.1|172637.1|172534.5|172444.5|275
1759218000000|2025-09-30 07:40:00|172725.4|172595.4|172823.1|172733.1|172867|172775.5|172673.4|172543.4|543
1759218300000|2025-09-30 07:45:00|172810.3|172720.3|172759|172669|172812.9|172722.9|172714.3|172624.3|535
1759218600000|2025-09-30 07:50:00|172759.4|172669.4|172663.9|172573.9|172772.1|172682.1|172655.7|172565.7|126
1759218900000|2025-09-30 07:55:00|172660.4|172570.4|172679.3|172589.3|172760.2|172670.2|172609.8|172519.8|333
1759219200000|2025-09-30 08:00:00|172667.2|172577.2|172564.3|172474.3|172688.8|172598.8|172559.9|172469.9|550
1759219500000|2025-09-30 08:05:00|172564.8|172474.8|172686.6|172596.6|172695.3|172605.3|172562|172472|472
1759219800000|2025-09-30 08:10:00|172692.8|172602.8|172727.4|172637.4|172951.4|172861.4|172685.6|172595.6|439
1759220100000|2025-09-30 08:15:00|172730.5|172640.5|172760.9|172670.9|172805.4|172715.4|172664.4|172574.4|516
1759220400000|2025-09-30 08:20:00|172768.8|172678.8|172802.5|172712.5|172869|172779|172754.1|172664.1|441
1759220700000|2025-09-30 08:25:00|172797.5|172707.5|172875.8|172785.8|172883.3|172793.3|172781.8|172691.8|294
1759221000000|2025-09-30 08:30:00|172878.1|172788.1|172802.6|172712.6|172913.1|172823.1|172769.7|172679.7|246
1759221300000|2025-09-30 08:35:00|172802.2|172712.2|172947.4|172857.4|172961.7|172871.7|172800.9|172710.9|317
1759221600000|2025-09-30 08:40:00|172938.2|172848.2|172881.5|172791.5|173029.6|172939.6|172841.8|172751.8|363
1759221900000|2025-09-30 08:45:00|172882.9|172792.9|172854.1|172764.1|172967.4|172864.2|172846.7|172756.7|369
1759222200000|2025-09-30 08:50:00|172856.3|172766.3|172847.5|172757.5|172924.3|172834.3|172815|172725|291
1759222500000|2025-09-30 08:55:00|172850.8|172760.8|172863.9|172773.9|172938.8|172848.8|172819.9|172729.9|465
1759222800000|2025-09-30 09:00:00|172868.3|172778.3|172920.7|172830.7|172939|172849|172845.3|172755.3|485
1759223100000|2025-09-30 09:05:00|172924.8|172834.8|173002.8|172912.8|173033.8|172943.8|172918.6|172828.6|398
1759223400000|2025-09-30 09:10:00|173000.8|172910.8|173077.2|172987.2|173107.6|173006.3|172987.3|172897.3|307
1759223700000|2025-09-30 09:15:00|173075.1|172985.1|172999.9|172909.9|173080|172990|172946.7|172856.7|318
1759224000000|2025-09-30 09:20:00|173002.2|172912.2|173008.5|172918.5|173065|172975|172992.1|172902.1|270
1759224300000|2025-09-30 09:25:00|173009.1|172919.1|172986.2|172896.2|173012.4|172922.4|172941.2|172851.2|135
1759224600000|2025-09-30 09:30:00|172978.9|172888.9|172971.1|172881.1|172991.2|172894.3|172916.4|172804.5|178
1759224900000|2025-09-30 09:35:00|172968|172878|172946.8|172856.8|172987.3|172897.3|172922|172832|276
1759225200000|2025-09-30 09:40:00|172947.5|172857.5|172982.4|172892.4|172999.5|172909.5|172935.5|172845.5|386
1759225500000|2025-09-30 09:45:00|172983.5|172893.5|172980.3|172890.3|173094.1|173004.1|172972.5|172882.5|356
1759225800000|2025-09-30 09:50:00|172976|172886|172987.6|172897.6|173025.7|172935.7|172966.3|172876.3|311
1759226100000|2025-09-30 09:55:00|172994.5|172904.5|172956.5|172826.5|173008.5|172918.5|172926.3|172823.3|311
1759226400000|2025-09-30 10:00:00|172952.4|172822.4|172867.3|172777.3|172955.1|172847|172857.8|172767.8|448
1759226700000|2025-09-30 10:05:00|172864.6|172774.6|172840.6|172750.6|172893.8|172803.8|172800.4|172710.4|377
1759227000000|2025-09-30 10:10:00|172842.7|172752.7|172906.2|172816.2|172922|172832|172828.3|172738.3|423
1759227300000|2025-09-30 10:15:00|172913.9|172823.9|172796.4|172666.4|172925.3|172835.3|172747.7|172657.7|248
1759227600000|2025-09-30 10:20:00|172797.8|172667.8|172767.2|172677.2|172811.8|172714|172760.5|172660.6|176
1759227900000|2025-09-30 10:25:00|172762.2|172672.2|172782.2|172692.2|172790|172700|172753.9|172663.9|133
1759228200000|2025-09-30 10:30:00|172779.4|172689.4|172780.1|172690.1|172817.1|172727.1|172772.6|172682.6|74
1759228500000|2025-09-30 10:35:00|172794.4|172704.4|172879.6|172749.6|172889.9|172763.6|172789.8|172699.8|131
1759228800000|2025-09-30 10:40:00|172876.5|172746.5|172871.4|172781.4|172880.9|172785.6|172842.8|172735.7|132
1759229100000|2025-09-30 10:45:00|172870|172780|172867.5|172777.5|172888.9|172798.9|172843.2|172735.5|189
1759229400000|2025-09-30 10:50:00|172870.1|172780.1|172779.3|172689.3|172872.1|172782.1|172774.8|172671.7|216
1759229700000|2025-09-30 10:55:00|172776.9|172686.9|172754.6|172664.6|172789.5|172694.1|172736.2|172641.2|275
1759230000000|2025-09-30 11:00:00|172753.7|172663.7|172783.1|172693.1|172786.9|172696.9|172682.1|172592.1|553
1759230300000|2025-09-30 11:05:00|172780.4|172690.4|172758.1|172668.1|172787.9|172697.9|172713.3|172623.3|290
1759230600000|2025-09-30 11:10:00|172763.3|172673.3|172880.2|172790.2|172967.4|172877.4|172756.2|172666.2|414
1759230900000|2025-09-30 11:15:00|172877.2|172787.2|172922.5|172832.5|172925.7|172835.7|172855.5|172765.5|169
1759231200000|2025-09-30 11:20:00|172902.4|172812.4|172867.2|172777.2|172910.6|172820.6|172836.7|172746.7|156
1759231500000|2025-09-30 11:25:00|172868.2|172778.2|172924.6|172794.6|172930.7|172801.8|172863.3|172766.7|168
1759231800000|2025-09-30 11:30:00|172919.7|172789.7|172822.3|172732.3|172931.1|172830.3|172753.1|172663.1|342
1759232100000|2025-09-30 11:35:00|172809.9|172719.9|172761.1|172671.1|172816.8|172726.8|172706|172576|212
1759232400000|2025-09-30 11:40:00|172758.9|172668.9|172783.7|172693.7|172792.9|172702.9|172749.9|172659.9|75
1759232700000|2025-09-30 11:45:00|172787.4|172697.4|172763.2|172673.2|172790.9|172700.9|172744.2|172654.2|144
1759233000000|2025-09-30 11:50:00|172750.2|172660.2|172701.7|172611.7|172753.3|172663.3|172638.5|172548.5|340
1759233300000|2025-09-30 11:55:00|172697.3|172607.3|172810.8|172680.8|172839|172734.4|172683.8|172593.8|281
1759233600000|2025-09-30 12:00:00|172801.6|172671.6|172812.3|172722.3|172846.7|172734|172680|172567.4|331
1759233900000|2025-09-30 12:05:00|172814.5|172724.5|172806.5|172676.5|172882.9|172784.1|172783.9|172671.9|344
1759234200000|2025-09-30 12:10:00|172814.9|172684.9|172773.1|172683.1|172814.9|172714|172716.2|172586.2|236
1759234500000|2025-09-30 12:15:00|172792.3|172662.3|172794.8|172664.8|172836.7|172740.8|172744.8|172644|380
1759234800000|2025-09-30 12:20:00|172793.8|172663.8|172835.1|172705.1|172846.4|172753.1|172749.5|172619.5|418
1759235100000|2025-09-30 12:25:00|172837|172707|172922|172792|172924.6|172794.6|172817.4|172687.4|279
1759235400000|2025-09-30 12:30:00|172925.8|172795.8|172939.2|172849.2|172947.7|172857.7|172900|172787.5|244
1759235700000|2025-09-30 12:35:00|172944.1|172854.1|172924.4|172794.4|172995.9|172886.2|172891.3|172780.4|190
1759236000000|2025-09-30 12:40:00|172917.3|172787.3|172820.4|172730.4|172935.2|172826.8|172798.1|172708.1|162
1759236300000|2025-09-30 12:45:00|172817.7|172727.7|172795.8|172705.8|172822.9|172732.9|172783.7|172693.7|161
1759236600000|2025-09-30 12:50:00|172797.1|172707.1|172828.1|172738.1|172839.2|172749.2|172782.1|172692.1|134
1759236900000|2025-09-30 12:55:00|172839.9|172749.9|172873.2|172743.2|172938.2|172837.2|172839.9|172743.2|165
1759237200000|2025-09-30 13:00:00|172869.2|172779.2|173018.9|172928.9|173034.1|172944.1|172843.6|172731.4|403
1759237500000|2025-09-30 13:05:00|173005.3|172915.3|172991.9|172901.9|173005.3|172915.3|172880.3|172790.3|390
1759237800000|2025-09-30 13:10:00|172992.5|172902.5|173039|172949|173156.5|173066.5|172973|172883|413
1759238100000|2025-09-30 13:15:00|173038.3|172948.3|173075.2|172985.2|173082.9|172992.9|172984.2|172894.2|271
1759238400000|2025-09-30 13:20:00|173078.7|172988.7|173085.2|172995.2|173095|173002.3|173059.7|172938.1|177
1759238700000|2025-09-30 13:25:00|173083.2|172993.2|173099.1|172969.1|173127.2|173037.2|173064|172934|238
1759239000000|2025-09-30 13:30:00|173098.7|172968.7|173020.7|172930.7|173102.9|172972.9|172991.2|172901.2|248
1759239300000|2025-09-30 13:35:00|173022.5|172932.5|173005.7|172915.7|173055.8|172932.5|172978.9|172878.4|185
1759239600000|2025-09-30 13:40:00|173007|172917|172961.1|172831.1|173031.2|172941.2|172961.1|172831.1|119
1759239900000|2025-09-30 13:45:00|172927.2|172837.2|172864.3|172774.3|172948.3|172847.7|172852|172759.4|250
1759240200000|2025-09-30 13:50:00|172865.3|172775.3|172855.5|172765.5|172885|172795|172830.7|172740.7|477
1759240500000|2025-09-30 13:55:00|172855.7|172765.7|173006.6|172769|173006.6|172871.2|172843.9|172753.9|236
1759240800000|2025-09-30 14:00:00|173006.5|172786.3|173028.8|172938.8|173036.4|172946.4|172927.3|172786.3|413
1759241100000|2025-09-30 14:05:00|173028.5|172938.5|172873.1|172783.1|173040.2|172950.2|172868.2|172778.2|737
1759241400000|2025-09-30 14:10:00|172869.8|172779.8|172805|172715|172892.8|172802.8|172787.7|172697.7|381
1759241700000|2025-09-30 14:15:00|172798.1|172708.1|172830.4|172740.4|172888.6|172798.6|172782.9|172692.9|481
1759242000000|2025-09-30 14:20:00|172827.6|172737.6|172910.8|172820.8|173003.4|172913.4|172827.6|172737.6|399
1759242300000|2025-09-30 14:25:00|172914.3|172824.3|172957.6|172867.6|172962.2|172872.2|172901.8|172811.8|397
1759242600000|2025-09-30 14:30:00|172959.9|172869.9|173007.7|172917.7|173042.7|172952.7|172906.2|172816.2|635
1759242900000|2025-09-30 14:35:00|173017.9|172927.9|172902.3|172812.3|173031.8|172941.8|172894.4|172804.4|458
1759243200000|2025-09-30 14:40:00|172907.3|172817.3|172900.5|172810.5|172997.6|172897.9|172884.2|172794.2|486
1759243500000|2025-09-30 14:45:00|172898.2|172808.2|173001.8|172871.8|173009.4|172891|172829.1|172725.6|332
1759243800000|2025-09-30 14:50:00|173003.2|172873.2|172735|172645|173055.9|172933.7|172735|172645|458
1759244100000|2025-09-30 14:55:00|172735.4|172645.4|172575.5|172485.5|172798.5|172708.5|172519.7|172429.7|548
1759244400000|2025-09-30 15:00:00|172582|172492|172669.4|172579.4|172681.1|172582.5|172548.1|172458.1|634
1759244700000|2025-09-30 15:05:00|172671.5|172581.5|172667.6|172577.6|172680.4|172589.4|172617.2|172509.9|310
1759245000000|2025-09-30 15:10:00|172668.5|172578.5|172712|172622|172731.4|172641.4|172604.8|172502.1|256
1759245300000|2025-09-30 15:15:00|172713.9|172623.9|172685.5|172595.5|172872.2|172742.2|172669.3|172568.7|321
1759245600000|2025-09-30 15:20:00|172684.1|172594.1|172751|172621|172761.6|172635.6|172667.3|172557.8|267
1759245900000|2025-09-30 15:25:00|172751.3|172621.3|172777.8|172687.8|172850.6|172733.3|172682.8|172572.8|312
1759246200000|2025-09-30 15:30:00|172776.2|172686.2|172735.4|172605.4|172797.7|172691.8|172695.7|172603.7|182
1759246500000|2025-09-30 15:35:00|172733.7|172603.7|172749.2|172659.2|172771|172681|172707.7|172603.7|199
1759246800000|2025-09-30 15:40:00|172747.1|172657.1|172846|172756|172854.9|172764.9|172725.4|172635.4|191
1759247100000|2025-09-30 15:45:00|172841.2|172751.2|172802.3|172712.3|172847.7|172757.7|172791.9|172701.9|184
1759247400000|2025-09-30 15:50:00|172800.6|172710.6|172763.2|172673.2|172800.6|172710.6|172746.6|172656.6|102
1759247700000|2025-09-30 15:55:00|172764.9|172674.9|172769.7|172679.7|172822.6|172732.6|172758.5|172668.5|294
1759248000000|2025-09-30 16:00:00|172768.1|172678.1|172791.4|172661.4|172828.8|172721|172726.2|172636.2|268
1759248300000|2025-09-30 16:05:00|172796.2|172666.2|172861.6|172731.6|172868.4|172764.2|172786.9|172656.9|149
1759248600000|2025-09-30 16:10:00|172861.1|172731.1|172876.7|172746.7|172902.3|172784.9|172832.9|172723.9|338
1759248900000|2025-09-30 16:15:00|172873.5|172783.5|172813.6|172683.6|172900.3|172795.1|172784|172666.8|366
1759249200000|2025-09-30 16:20:00|172808.5|172678.5|172813.9|172683.9|172830.2|172708.2|172780|172654.8|376
1759249500000|2025-09-30 16:25:00|172810.5|172680.5|172774.5|172684.5|172831.4|172741.4|172759.2|172664.3|316
1759249800000|2025-09-30 16:30:00|172771|172681|172640.2|172550.2|172792.3|172681.8|172634|172510.5|391
1759250100000|2025-09-30 16:35:00|172635.5|172545.5|172635.1|172505.1|172663.9|172573.9|172603|172489.3|288
1759250400000|2025-09-30 16:40:00|172632.1|172502.1|172527.9|172437.9|172644.4|172514.4|172474.5|172384.5|269
1759250700000|2025-09-30 16:45:00|172523.4|172433.4|172547.9|172417.9|172615.1|172485.1|172521.7|172417.9|202
1759251000000|2025-09-30 16:50:00|172544.5|172414.5|172532.5|172402.5|172544.5|172433.4|172452.9|172362.9|297
1759251300000|2025-09-30 16:55:00|172532.3|172402.3|172699.5|172569.5|172699.5|172570.2|172515.5|172385.5|311
1759251600000|2025-09-30 17:00:00|172684.9|172554.9|172661.1|172531.1|172713.4|172583.4|172630.6|172523.6|286
1759251900000|2025-09-30 17:05:00|172658.9|172528.9|172659.7|172529.7|172678|172548|172658.9|172528.9|112
1759252200000|2025-09-30 17:10:00|172640.2|172550.2|172662.3|172532.3|172662.3|172552|172627|172528.5|208
1759252500000|2025-09-30 17:15:00|172661.4|172531.4|172658.1|172528.1|172663|172533|172654.6|172524.6|50
1759252800000|2025-09-30 17:20:00|172658.3|172528.3|172558|172428|172661|172531|172512.2|172382.2|152
1759253100000|2025-09-30 17:25:00|172560.8|172430.8|172558.7|172428.7|172571.4|172441.4|172542.9|172412.9|286
1759253400000|2025-09-30 17:30:00|172564.4|172434.4|172564.1|172434.1|172575.1|172445.1|172544.9|172414.9|341
1759253700000|2025-09-30 17:35:00|172559.7|172429.7|172494.1|172404.1|172561.7|172460.4|172492.6|172402.6|296
1759254000000|2025-09-30 17:40:00|172493.4|172403.4|172541.7|172451.7|172546.8|172456.8|172493.1|172403.1|200
1759254300000|2025-09-30 17:45:00|172537.2|172447.2|172571.3|172481.3|172580.6|172490.6|172531.1|172441.1|387
1759254600000|2025-09-30 17:50:00|172575.1|172485.1|172588.6|172458.6|172601.7|172496.2|172565.3|172453.4|233
1759254900000|2025-09-30 17:55:00|172585.1|172455.1|172591.5|172461.5|172604.1|172482.6|172559.2|172450.5|110
1759255200000|2025-09-30 18:00:00|172592.2|172462.2|172692.7|172562.7|172692.7|172562.7|172585.1|172455.1|139
1759255500000|2025-09-30 18:05:00|172691.9|172561.9|172679.8|172589.8|172703.5|172613.5|172667.8|172556.2|339
1759255800000|2025-09-30 18:10:00|172683.2|172593.2|172649.9|172519.9|172690.9|172593.5|172649.4|172519.4|141
1759256100000|2025-09-30 18:15:00|172651.9|172521.9|172692.6|172562.6|172694.1|172564.1|172644.1|172514.1|93
1759256400000|2025-09-30 18:20:00|172691.5|172561.5|172703.5|172573.5|172708.2|172578.2|172653.3|172523.3|96
1759256700000|2025-09-30 18:25:00|172704.4|172574.4|172703.4|172573.4|172706.6|172590.1|172638.5|172528.5|130
1759257000000|2025-09-30 18:30:00|172703.6|172573.6|172753.3|172663.3|172780|172690|172684.1|172573.6|368
1759257300000|2025-09-30 18:35:00|172758.3|172668.3|172736.1|172606.1|172796.7|172684|172732.4|172602.4|195
1759257600000|2025-09-30 18:40:00|172737.9|172607.9|172762|172672|172766.1|172676.1|172728.4|172598.4|94
1759257900000|2025-09-30 18:45:00|172766.3|172676.3|172742.9|172612.9|172777.3|172683.5|172742.9|172612.9|118
1759258200000|2025-09-30 18:50:00|172741.8|172611.8|172715.7|172585.7|172741.8|172627.2|172704.5|172583|45
1759258500000|2025-09-30 18:55:00|172717.2|172587.2|172700.6|172570.6|172732.7|172619.1|172683.9|172553.9|72
1759258800000|2025-09-30 19:00:00|172702.6|172572.6|172735.5|172605.5|172746.4|172616.4|172666.5|172536.5|257
1759259100000|2025-09-30 19:05:00|172723.7|172593.7|172739.9|172609.9|172742.5|172612.5|172723.7|172593.7|51
1759259400000|2025-09-30 19:10:00|172734.8|172604.8|172739.3|172609.3|172750|172620|172719.3|172589.3|120
1759259700000|2025-09-30 19:15:00|172734.1|172604.1|172723.3|172593.3|172734.1|172604.1|172711.7|172581.7|78
1759260000000|2025-09-30 19:20:00|172725.2|172595.2|172722|172592|172734.9|172604.9|172711.1|172581.1|71
1759260300000|2025-09-30 19:25:00|172717.3|172587.3|172731.9|172601.9|172768.7|172638.7|172705.7|172575.7|185
1759260600000|2025-09-30 19:30:00|172738.6|172608.6|172759.8|172629.8|172767.5|172637.5|172736|172606|198
1759260900000|2025-09-30 19:35:00|172755.2|172625.2|172762.6|172672.6|172806.5|172684.3|172752.1|172622.1|173
1759261200000|2025-09-30 19:40:00|172765.5|172675.5|172795.5|172665.5|172805.8|172689.5|172764.7|172645.5|166
1759261500000|2025-09-30 19:45:00|172793.5|172663.5|172790.9|172660.9|172800.6|172670.6|172784.9|172654.9|91
1759261800000|2025-09-30 19:50:00|172787.8|172657.8|172765.9|172635.9|172798.9|172668.9|172751|172621|113
1759262100000|2025-09-30 19:55:00|172765.2|172635.2|172757.1|172627.1|172765.2|172635.2|172726.2|172596.2|206
1759262400000|2025-09-30 20:00:00|172757|172627|172833.9|172703.9|172834.1|172704.1|172750.8|172621|121
1759262700000|2025-09-30 20:05:00|172835.1|172705.1|172908.5|172778.5|172937.4|172807.4|172823.7|172693.7|84
1759263000000|2025-09-30 20:10:00|172911.2|172781.2|172807.2|172677.2|172948|172782|172793.6|172663.6|50
1759263300000|2025-09-30 20:15:00|172804.8|172674.8|172729|172599|172804.8|172674.8|172699.5|172569.5|85
1759263600000|2025-09-30 20:20:00|172730.3|172600.3|172738.8|172608.8|172750.6|172620.6|172730|172600|45
1759263900000|2025-09-30 20:25:00|172738.7|172608.7|172739.3|172609.3|172742.1|172612.1|172736.6|172606.6|18
1759264200000|2025-09-30 20:30:00|172736.6|172606.6|172736.1|172606.1|172741.1|172611.1|172730.1|172600.1|11
1759264500000|2025-09-30 20:35:00|172734|172604|172718.3|172588.3|172734|172604|172712.9|172582.9|25
1759264800000|2025-09-30 20:40:00|172729.9|172599.9|172774.1|172565.4|172781.9|172605|172705.1|172522.4|51
1759265100000|2025-09-30 20:45:00|172779|172573|172796.4|172541.4|172799.8|172602.9|172646.3|172479.2|138
1759265400000|2025-09-30 20:50:00|172796.1|172543.4|172780.2|172548|172806.7|172571.3|172755.6|172535.1|190
1759265700000|2025-09-30 20:55:00|172768.1|172548.3|172856.1|172545|172868.2|172561|172768.1|172479.1|74
1759266000000|2025-09-30 21:00:00|172813.4|172471.4|172758.5|172416.5|172820.6|172478.6|172758.5|172416.5|7
1759266300000|2025-09-30 21:05:00|172758.8|172416.8|172799.5|172457.5|172814.7|172472.7|172758.8|172416.8|18
1759266600000|2025-09-30 21:10:00|172816.5|172474.5|172764.5|172422.5|172823.1|172481.1|172763|172421|29
1759266900000|2025-09-30 21:15:00|172765.5|172423.5|172772.1|172430.1|172786.5|172444.5|172762.1|172420.1|90
1759267200000|2025-09-30 21:20:00|172777.6|172435.6|172815.5|172473.5|172815.5|172473.5|172772.6|172430.6|16
1759267500000|2025-09-30 21:25:00|172786.7|172444.7|172798.4|172456.4|172803.5|172461.5|172784.5|172442.5|63
1759267800000|2025-09-30 21:30:00|172791.6|172449.6|172811.7|172469.7|172813.3|172471.3|172776.3|172434.3|63
1759268100000|2025-09-30 21:35:00|172811.3|172469.3|172768.1|172426.1|172812.1|172470.1|172762.6|172420.6|28
1759268400000|2025-09-30 21:40:00|172763.3|172421.3|172756.2|172414.2|172764.7|172422.7|172756.1|172414.1|34
1759268700000|2025-09-30 21:45:00|172761.6|172419.6|172828.4|172486.4|172828.4|172486.4|172754.9|172412.9|29
1759269300000|2025-09-30 21:55:00|172855.4|172513.4|172834.4|172492.4|172855.4|172513.4|172834.4|172492.4|5
1759269600000|2025-09-30 22:00:00|172885|172543|172900.6|172558.6|172984|172642|172814.1|172472.1|83
1759269900000|2025-09-30 22:05:00|172896.8|172554.8|172902.3|172560.3|172965|172623|172852.5|172510.5|19
1759270200000|2025-09-30 22:10:00|172902.7|172560.7|172954.4|172612.4|172961.1|172619.1|172862.7|172524.4|86
1759270500000|2025-09-30 22:15:00|172958.9|172616.9|172881.9|172539.9|172970.5|172628.5|172839.5|172497.5|52
1759270800000|2025-09-30 22:20:00|172880.9|172538.9|172854.7|172512.7|172972|172630|172852.4|172512.7|45
1759271100000|2025-09-30 22:25:00|172885.6|172543.6|172882.9|172540.9|172895.6|172553.6|172851.9|172509.9|23
1759271400000|2025-09-30 22:30:00|172895.2|172553.2|172869.2|172527.2|172974.5|172632.5|172807.3|172465.3|322
1759271700000|2025-09-30 22:35:00|172874.2|172532.2|172939|172597|172941.9|172599.9|172831.1|172489.1|449
1759272000000|2025-09-30 22:40:00|172895.5|172553.5|172870.5|172528.5|172941.4|172613.4|172829.1|172487.1|281
1759272300000|2025-09-30 22:45:00|172874.8|172532.8|172860.8|172518.8|172925.7|172583.7|172802.3|172460.3|508
1759272600000|2025-09-30 22:50:00|172860.5|172518.5|172913.4|172598.3|172943.9|172601.9|172846.9|172504.9|494
1759272900000|2025-09-30 22:55:00|172913.2|172598.8|172924|172582|172972.9|172630.9|172846.3|172504.3|227
1759273200000|2025-09-30 23:00:00|172913.7|172571.7|172770.9|172640.9|172977|172653.5|172743.9|172470.3|182
1759273500000|2025-09-30 23:05:00|172826.5|172587.1|172722.8|172592.8|172894.7|172661.7|172709.9|172537.6|35
1759273800000|2025-09-30 23:10:00|172798.1|172516.3|172757.8|172627.8|172836|172653.1|172716.9|172516.3|37
1759274100000|2025-09-30 23:15:00|172838.6|172563.7|172760.1|172630.1|172838.7|172630.1|172749.6|172563.7|31
1759274400000|2025-09-30 23:20:00|172840.1|172567.8|172845|172569.4|172847.3|172637.6|172748.6|172564.7|26
1759274700000|2025-09-30 23:25:00|172751.8|172621.8|172753.3|172623.3|172855.4|172630.9|172751.2|172567.5|16
1759275000000|2025-09-30 23:30:00|172852.6|172570.4|172856.1|172568.7|172856.8|172623.3|172752.2|172568.7|14
1759275300000|2025-09-30 23:35:00|172754|172624|172762|172632|172857.5|172632.2|172752.9|172569.1|15
1759275600000|2025-09-30 23:40:00|172754|172624|172846.7|172716.7|172916.6|172716.7|172741.2|172569.1|20
1759275900000|2025-09-30 23:45:00|172915.6|172634.8|172845.9|172715.9|172915.6|172730.8|172833.3|172634.8|137
1759276200000|2025-09-30 23:50:00|172841.7|172711.7|172841.1|172711.1|172905.5|172729|172839.6|172654.7|128
1759276500000|2025-09-30 23:55:00|172849.9|172719.9|172843.6|172713.6|172889|172729.8|172830.6|172650.3|157
1759276800000|2025-10-01 00:00:00|172843.4|172713.4|172875.3|172745.3|172897.2|172755.1|172818.7|172675.4|40
1759277100000|2025-10-01 00:05:00|172880.5|172750.5|172833.5|172703.5|172891.8|172761.8|172814.6|172684.6|165
1759277400000|2025-10-01 00:10:00|172838.7|172708.7|172818.4|172688.4|172838.9|172708.9|172802|172672|109
1759277700000|2025-10-01 00:15:00|172824.1|172694.1|172816.9|172686.9|172887.7|172757.7|172816.5|172686.5|118
1759278000000|2025-10-01 00:20:00|172816.6|172686.6|172820.8|172690.8|172827.7|172697.7|172802|172672|108
1759278300000|2025-10-01 00:25:00|172814.5|172684.5|172919.8|172789.8|172922.5|172792.5|172814.5|172684.5|119
1759278600000|2025-10-01 00:30:00|172922.5|172792.5|172910|172780|172961.5|172831.5|172908.1|172778.1|56
1759278900000|2025-10-01 00:35:00|172911.2|172781.2|172913|172783|172932.7|172802.7|172906.8|172776.8|47
1759279200000|2025-10-01 00:40:00|172911.2|172781.2|172927|172797|172942.8|172812.8|172874|172744|72
1759279500000|2025-10-01 00:45:00|172931.5|172801.5|172890.5|172760.5|172934.9|172804.9|172877.5|172747.5|77
1759279800000|2025-10-01 00:50:00|172877|172747|172883.8|172753.8|172898.1|172768.1|172873.7|172743.7|50
1759280100000|2025-10-01 00:55:00|172891.3|172761.3|172892.6|172762.6|172918.7|172788.7|172880.6|172750.6|44
1759280400000|2025-10-01 01:00:00|172888.1|172758.1|172928.4|172798.4|172938.9|172808.9|172884.5|172754.5|43
1759280700000|2025-10-01 01:05:00|172939.7|172809.7|172904.3|172774.3|172960.9|172830.9|172902.1|172772.1|41
1759281000000|2025-10-01 01:10:00|172896.7|172766.7|172813.4|172683.4|172897.3|172767.3|172795.5|172665.5|33
1759281300000|2025-10-01 01:15:00|172817.8|172687.8|172806|172676|172822.3|172692.3|172802|172672|23
1759281600000|2025-10-01 01:20:00|172809.4|172679.4|172775.3|172645.3|172820.3|172690.3|172767.2|172637.2|69
1759281900000|2025-10-01 01:25:00|172775|172645|172766.5|172636.5|172783.7|172653.7|172765.5|172635.5|56
1759282200000|2025-10-01 01:30:00|172763.3|172633.3|172808|172678|172812.5|172682.5|172760.1|172630.1|51
1759282500000|2025-10-01 01:35:00|172812.5|172682.5|172806.8|172676.8|172816.8|172686.8|172799.6|172669.6|65
1759282800000|2025-10-01 01:40:00|172804.5|172674.5|172768.5|172638.5|172813.6|172683.6|172765|172635|39
1759283100000|2025-10-01 01:45:00|172774.5|172644.5|172716.5|172586.5|172775.8|172645.8|172716.5|172586.5|37
1759283400000|2025-10-01 01:50:00|172714.5|172584.5|172725.1|172595.1|172732.4|172602.4|172714.5|172584.5|29
1759283700000|2025-10-01 01:55:00|172728.1|172598.1|172707.4|172577.4|172730.2|172600.2|172688.5|172558.5|82
1759284000000|2025-10-01 02:00:00|172705.1|172575.1|172768.6|172638.6|172769.8|172639.8|172696.1|172566.1|32
1759284300000|2025-10-01 02:05:00|172768|172638|172792|172662|172792|172662|172758.2|172628.2|31
1759284600000|2025-10-01 02:10:00|172789.1|172659.1|172843.4|172713.4|172855.5|172725.5|172789.1|172659.1|37
1759284900000|2025-10-01 02:15:00|172842|172712|172764.5|172634.5|172842|172712|172759.9|172629.9|44
1759285200000|2025-10-01 02:20:00|172763.2|172633.2|172828.2|172698.2|172828.2|172698.2|172761.9|172631.9|86
1759285500000|2025-10-01 02:25:00|172822.8|172692.8|172808.1|172678.1|172822.8|172692.8|172798.3|172668.3|25
1759285800000|2025-10-01 02:30:00|172814.9|172684.9|172847.2|172717.2|172862.3|172732.3|172814.9|172684.9|41
1759286100000|2025-10-01 02:35:00|172859.1|172729.1|172828.2|172698.2|172880.1|172750.1|172828.2|172698.2|49
1759286400000|2025-10-01 02:40:00|172820.5|172690.5|172851.8|172721.8|172851.8|172721.8|172802.8|172672.8|43
1759286700000|2025-10-01 02:45:00|172842.3|172712.3|172818.8|172688.8|172855|172725|172802.7|172672.7|41
1759287000000|2025-10-01 02:50:00|172822|172692|172810.4|172680.4|172823.8|172693.8|172809.1|172679.1|21
1759287300000|2025-10-01 02:55:00|172812.1|172682.1|172792.5|172662.5|172812.1|172682.1|172754.8|172624.8|35
1759287600000|2025-10-01 03:00:00|172791.4|172661.4|172845.1|172715.1|172847.1|172717.1|172785|172655|53
1759287900000|2025-10-01 03:05:00|172845.2|172715.2|172833.3|172703.3|172845.2|172715.2|172812|172682|41
1759288200000|2025-10-01 03:10:00|172832.9|172702.9|172843.5|172713.5|172843.5|172713.5|172829.5|172699.5|21
1759288500000|2025-10-01 03:15:00|172843.1|172713.1|172853.3|172723.3|172859|172729|172839|172709|24
1759288800000|2025-10-01 03:20:00|172847.4|172717.4|172818.8|172688.8|172852|172722|172809|172679|34
1759289100000|2025-10-01 03:25:00|172826.9|172696.9|172823.8|172693.8|172840.8|172710.8|172810.5|172680.5|37
1759289400000|2025-10-01 03:30:00|172832|172702|172826.1|172696.1|172887.2|172757.2|172817.9|172687.9|97
1759289700000|2025-10-01 03:35:00|172819.3|172689.3|172855.9|172725.9|172855.9|172725.9|172817.1|172687.1|27
1759290000000|2025-10-01 03:40:00|172884.2|172754.2|172849.3|172719.3|172884.2|172754.2|172836|172706|110
1759290300000|2025-10-01 03:45:00|172850.8|172720.8|172838.8|172708.8|172869.2|172739.2|172829.5|172699.5|93
1759290600000|2025-10-01 03:50:00|172836.7|172706.7|172829.3|172699.3|172863.9|172733.9|172829.3|172699.3|115
1759290900000|2025-10-01 03:55:00|172834.2|172704.2|172805|172675|172841.4|172704.2|172800.6|172622.2|23
1759291200000|2025-10-01 04:00:00|172803.5|172673.5|172754.2|172624.2|172806.1|172676.1|172740.2|172610.2|100
1759291500000|2025-10-01 04:05:00|172756.4|172626.4|172777.5|172647.5|172820.4|172647.5|172750.7|172601.1|43
1759291800000|2025-10-01 04:10:00|172770.2|172640.2|172712|172582|172814.7|172647.5|172712|172582|33
1759292100000|2025-10-01 04:15:00|172736.9|172606.9|172739.4|172609.4|172745.6|172615.6|172707|172577|105
1759292400000|2025-10-01 04:20:00|172728.4|172598.4|172712.9|172582.9|172770.3|172640.3|172692.5|172562.5|114
1759292700000|2025-10-01 04:25:00|172718.8|172588.8|172705|172575|172758.1|172628.1|172705|172575|64
1759293000000|2025-10-01 04:30:00|172702.5|172572.5|172685.7|172555.7|172702.5|172572.5|172657|172527|80
1759293300000|2025-10-01 04:35:00|172692.1|172562.1|172681.8|172551.8|172692.7|172562.7|172678.6|172548.6|120
1759293600000|2025-10-01 04:40:00|172682.6|172552.6|172656.3|172526.3|172687.1|172557.1|172656.3|172526.3|33
1759293900000|2025-10-01 04:45:00|172654|172524|172597.8|172467.8|172663|172533|172592.2|172462.2|49
1759294200000|2025-10-01 04:50:00|172598.2|172468.2|172546.6|172416.6|172598.2|172468.2|172528.7|172398.7|227
1759294500000|2025-10-01 04:55:00|172542.6|172412.6|172502.6|172372.6|172542.6|172412.6|172498.2|172368.2|64
1759294800000|2025-10-01 05:00:00|172509.3|172379.3|172465.6|172335.6|172509.3|172379.3|172399|172290.8|374
1759295100000|2025-10-01 05:05:00|172445.5|172355.5|172603.5|172473.5|172604.6|172478.8|172430.9|172317.3|261
1759295400000|2025-10-01 05:10:00|172604.1|172474.1|172586|172456|172631.8|172501.8|172579|172449|101
1759295700000|2025-10-01 05:15:00|172581.8|172451.8|172511.3|172381.3|172588.1|172458.1|172498.4|172368.4|165
1759296000000|2025-10-01 05:20:00|172511.8|172381.8|172533|172403|172561.1|172444.2|172501.9|172371.9|187
1759296300000|2025-10-01 05:25:00|172534.9|172404.9|172518.1|172388.1|172556.6|172426.6|172514|172384|126
1759296600000|2025-10-01 05:30:00|172517.8|172387.8|172501.8|172411.8|172523.7|172417.9|172495.2|172387.8|74
1759296900000|2025-10-01 05:35:00|172496.8|172406.8|172507.1|172417.1|172508.5|172418.5|172477.8|172387.8|49
1759297200000|2025-10-01 05:40:00|172507.8|172417.8|172610.4|172520.4|172613.7|172523.7|172495.9|172405.9|61
1759297500000|2025-10-01 05:45:00|172612.9|172522.9|172613|172523|172641.6|172526.6|172589.1|172499.1|74
1759297800000|2025-10-01 05:50:00|172612.1|172522.1|172639.3|172509.3|172642.6|172533.2|172586.7|172496.7|63
1759298100000|2025-10-01 05:55:00|172617.2|172527.2|172585.1|172495.1|172633.1|172528.6|172579.9|172489.9|85
1759298400000|2025-10-01 06:00:00|172584.8|172494.8|172514|172384|172593.8|172503.8|172482.1|172371.2|195
1759298700000|2025-10-01 06:05:00|172520.3|172390.3|172506.8|172376.8|172520.3|172390.3|172447.6|172317.6|279
1759299000000|2025-10-01 06:10:00|172511.1|172381.1|172583.8|172493.8|172591.6|172501.6|172507.3|172377.3|330
1759299300000|2025-10-01 06:15:00|172584.6|172494.6|172521.6|172431.6|172612.6|172522.6|172492.2|172402.2|220
1759299600000|2025-10-01 06:20:00|172520.1|172430.1|172583.9|172453.9|172618.4|172528.4|172483.6|172393.6|388
1759299900000|2025-10-01 06:25:00|172580.2|172450.2|172576.9|172486.9|172610.4|172493.9|172571.2|172441.2|291
1759300200000|2025-10-01 06:30:00|172576.5|172486.5|172504.4|172414.4|172598.7|172508.7|172486.3|172396.3|239
1759300500000|2025-10-01 06:35:00|172505.5|172415.5|172422.4|172332.4|172506.2|172416.2|172404.6|172314.6|234
1759300800000|2025-10-01 06:40:00|172420.9|172330.9|172415.3|172325.3|172434.3|172344.3|172345.4|172255.4|181
1759301100000|2025-10-01 06:45:00|172417|172327|172448.1|172358.1|172542.5|172452.5|172398.9|172293.4|217
1759301400000|2025-10-01 06:50:00|172449.8|172359.8|172508.8|172418.8|172533.7|172425.5|172449.8|172332.1|255
1759301700000|2025-10-01 06:55:00|172507.4|172417.4|172540.1|172450.1|172593.8|172503.8|172500.7|172410.7|296
1759302000000|2025-10-01 07:00:00|172542.3|172452.3|172485|172395|172551.2|172461.2|172415.5|172325.5|577
1759302300000|2025-10-01 07:05:00|172487.5|172397.5|172385.1|172295.1|172553.4|172463.4|172382.6|172292.6|485
1759302600000|2025-10-01 07:10:00|172387.5|172297.5|172379.2|172249.2|172410.9|172320.9|172325.9|172195.9|310
1759302900000|2025-10-01 07:15:00|172377.7|172247.7|172351.2|172221.2|172410.4|172280.4|172339.8|172209.8|197
1759303200000|2025-10-01 07:20:00|172352|172222|172469.4|172339.4|172516.5|172426.5|172329.9|172216|352
1759303500000|2025-10-01 07:25:00|172465.1|172335.1|172458.3|172368.3|172536.6|172436.9|172442.6|172319.4|284
1759303800000|2025-10-01 07:30:00|172454.9|172364.9|172585.8|172495.8|172632.6|172512.1|172437.8|172343.1|446
1759304100000|2025-10-01 07:35:00|172586.5|172496.5|172484.1|172394.1|172683.2|172585.9|172467.9|172359.2|414
1759304400000|2025-10-01 07:40:00|172485.5|172395.5|172525.6|172435.6|172607.9|172517.9|172485.5|172374.4|414
1759304700000|2025-10-01 07:45:00|172527.5|172437.5|172522.7|172432.7|172601.9|172511.9|172473|172383|477
1759305000000|2025-10-01 07:50:00|172518.1|172428.1|172427.2|172337.2|172538.6|172448.6|172349.9|172259.9|576
1759305300000|2025-10-01 07:55:00|172424.4|172334.4|172404.2|172274.2|172466.7|172376.7|172343.8|172253.8|603
1759305600000|2025-10-01 08:00:00|172405.6|172275.6|172345.4|172255.4|172433.5|172331.2|172313.2|172215|493
1759305900000|2025-10-01 08:05:00|172335.6|172245.6|172280.1|172190.1|172388.4|172293.4|172274.3|172182.1|255
1759306200000|2025-10-01 08:10:00|172280.4|172190.4|172433.6|172303.6|172454.5|172347.8|172271.9|172181.9|422
1759306500000|2025-10-01 08:15:00|172433.2|172303.2|172419.4|172329.4|172467.3|172361.3|172387.7|172282.5|455
1759306800000|2025-10-01 08:20:00|172421.9|172331.9|172349|172259|172470|172351.1|172338.2|172248.2|472
1759307100000|2025-10-01 08:25:00|172365.1|172235.1|172366.5|172236.5|172395.8|172286.9|172340|172230.5|232
1759307400000|2025-10-01 08:30:00|172368|172238|172221.2|172131.2|172373.3|172243.3|172172.1|172073.9|204
1759307700000|2025-10-01 08:35:00|172219.7|172129.7|172120.3|172030.3|172228.7|172129.7|172085|171995|305
1759308000000|2025-10-01 08:40:00|172118.3|172028.3|172163.1|172073.1|172206|172113.2|172082.6|171992.6|449
1759308300000|2025-10-01 08:45:00|172160.2|172070.2|172171|172081|172214.1|172124.1|172139.9|172032.2|365
1759308600000|2025-10-01 08:50:00|172167.7|172077.7|172142.5|172052.5|172251.9|172147.8|172138.3|172048.3|467
1759308900000|2025-10-01 08:55:00|172145.6|172055.6|172205.7|172115.7|172229.8|172139.8|172137.8|172042.4|417
1759309200000|2025-10-01 09:00:00|172203.7|172113.7|172219|172129|172272|172182|172199.5|172109.5|514
1759309500000|2025-10-01 09:05:00|172220.2|172130.2|172232.9|172102.9|172244.8|172153.3|172159.4|172058.3|336
1759309800000|2025-10-01 09:10:00|172231|172101|172168.2|172078.2|172231.8|172103.3|172123.1|172018.4|260
1759310100000|2025-10-01 09:15:00|172168.1|172078.1|172177.5|172047.5|172218.7|172127.8|172149.7|172030.9|274
1759310400000|2025-10-01 09:20:00|172160.3|172070.3|172174.4|172084.4|172244.2|172154.2|172141.6|172051.6|434
1759310700000|2025-10-01 09:25:00|172172.1|172082.1|172146.7|172016.7|172214|172105.7|172142.2|172012.8|440
1759311000000|2025-10-01 09:30:00|172150.1|172020.1|172128.9|172038.9|172176.3|172061.8|172091.2|171999.5|250
1759311300000|2025-10-01 09:35:00|172148.4|172018.4|172141.8|172051.8|172194.4|172096.4|172123.8|172000.5|275
1759311600000|2025-10-01 09:40:00|172144.2|172054.2|172014.6|171924.6|172181.1|172060.8|172014.6|171909.3|123
1759311900000|2025-10-01 09:45:00|172017.8|171927.8|171963.6|171873.6|172057.2|171943.1|171934.8|171821.8|252
1759312200000|2025-10-01 09:50:00|171963.9|171873.9|171997.4|171907.4|172033|171943|171949.6|171852.3|375
1759312500000|2025-10-01 09:55:00|172002.3|171912.3|172007.9|171917.9|172034.3|171944.3|171973.7|171883.7|338
1759312800000|2025-10-01 10:00:00|172007.8|171917.8|171996.4|171906.4|172037.7|171947.7|171925.5|171835.5|356
1759313100000|2025-10-01 10:05:00|171989.2|171899.2|172013|171923|172083.5|171981.4|171972.5|171882.5|260
1759313400000|2025-10-01 10:10:00|172011.3|171921.3|171980.6|171890.6|172031.1|171941.1|171959.8|171869.8|203
1759313700000|2025-10-01 10:15:00|171983.8|171893.8|172000.3|171910.3|172021.1|171931.1|171966.5|171873.1|290
1759314000000|2025-10-01 10:20:00|172000.8|171910.8|171954.5|171864.5|172017|171927|171951.8|171861.8|215
1759314300000|2025-10-01 10:25:00|171953|171863|171981.8|171891.8|171983.8|171893.8|171934.7|171844.7|131
1759314600000|2025-10-01 10:30:00|171981.2|171891.2|171963.6|171873.6|172024.7|171908.3|171929.7|171839.7|377
1759314900000|2025-10-01 10:35:00|171967.8|171877.8|171995.5|171905.5|172013.6|171923.6|171930.4|171840.4|181
1759315200000|2025-10-01 10:40:00|171994.7|171904.7|171976.2|171886.2|172013.6|171923.6|171974|171884|153
1759315500000|2025-10-01 10:45:00|171975.4|171885.4|172010.5|171920.5|172010.5|171920.5|171951.5|171861.5|144
1759315800000|2025-10-01 10:50:00|172011.2|171921.2|171989.5|171899.5|172011.2|171921.2|171948.1|171858.1|205
1759316100000|2025-10-01 10:55:00|171990.2|171900.2|172026.3|171936.3|172080.5|171990.5|171990.2|171900.2|307
1759316400000|2025-10-01 11:00:00|172008.9|171918.9|172007.7|171917.7|172055.7|171965.7|171991.9|171901.9|261
1759316700000|2025-10-01 11:05:00|172009.6|171919.6|172030.3|171940.3|172072.6|171982.6|171967.7|171877.7|215
1759317000000|2025-10-01 11:10:00|172033.7|171943.7|172036|171946|172067.6|171977.6|171997.2|171907.2|505
1759317300000|2025-10-01 11:15:00|172032.6|171942.6|171971.8|171881.8|172038.1|171948.1|171966.3|171876.3|449
1759317600000|2025-10-01 11:20:00|171974.3|171884.3|171925.1|171835.1|172015.3|171915.2|171918|171828|320
1759317900000|2025-10-01 11:25:00|171921.2|171831.2|171909.1|171819.1|171928.4|171838.4|171898.9|171808.9|191
1759318200000|2025-10-01 11:30:00|171911.5|171821.5|171941.3|171851.3|171953.6|171863.6|171909.9|171819.9|130
1759318500000|2025-10-01 11:35:00|171936.4|171846.4|171925.9|171835.9|171956.7|171854|171906.8|171795.5|104
1759318800000|2025-10-01 11:40:00|171921.7|171831.7|171916|171826|171934.5|171844.5|171907.6|171817.6|181
1759319100000|2025-10-01 11:45:00|171914.9|171824.9|171816.3|171726.3|171914.9|171824.9|171816.3|171726.3|209
1759319400000|2025-10-01 11:50:00|171814|171724|171760.8|171670.8|171831.9|171733.8|171734.6|171644.6|223
1759319700000|2025-10-01 11:55:00|171763|171673|171852.9|171762.9|171933.9|171826.9|171763|171660.5|444
1759320000000|2025-10-01 12:00:00|171849.5|171759.5|171884.7|171794.7|171907.1|171802.6|171816|171726|331
1759320300000|2025-10-01 12:05:00|171893.7|171803.7|171909.7|171819.7|171988|171878|171887.6|171797.6|348
1759320600000|2025-10-01 12:10:00|171901.6|171811.6|171943.8|171706.2|171953|171850.2|171852.2|171706.2|286
1759320900000|2025-10-01 12:15:00|171956.3|171718.7|171472.1|171382.1|171956.3|171769.4|171372.9|171282.9|686
1759321200000|2025-10-01 12:20:00|171468.2|171378.2|171643.7|171513.7|171704.9|171574.9|171340.3|171250.3|760
1759321500000|2025-10-01 12:25:00|171653.5|171523.5|171600.3|171510.3|171734.5|171626.7|171546.7|171456.7|691
1759321800000|2025-10-01 12:30:00|171603.2|171513.2|171620.8|171530.8|171672.7|171582.7|171511.5|171421.5|733
1759322100000|2025-10-01 12:35:00|171619.5|171529.5|171638.4|171548.4|171734.6|171644.6|171591.8|171501.8|638
1759322400000|2025-10-01 12:40:00|171640.5|171550.5|171571.2|171481.2|171689|171599|171561.3|171471.3|635
1759322700000|2025-10-01 12:45:00|171563|171473|171660.1|171570.1|171697.4|171607.4|171483.3|171393.3|541
1759323000000|2025-10-01 12:50:00|171662.4|171572.4|171688.3|171598.3|171691.9|171601.9|171588.8|171498.8|545
1759323300000|2025-10-01 12:55:00|171683.8|171593.8|171697|171607|171724.4|171634.4|171618|171528|633
1759323600000|2025-10-01 13:00:00|171683.8|171593.8|171602.9|171512.9|171699|171609|171487.8|171381.5|771
1759323900000|2025-10-01 13:05:00|171600.7|171510.7|171557.2|171467.2|171649.8|171539.6|171526.5|171409.6|541
1759324200000|2025-10-01 13:10:00|171548.9|171458.9|171854.7|171764.7|171877.7|171783.3|171548.3|171443.4|442
1759324500000|2025-10-01 13:15:00|171850.3|171760.3|171752.5|171662.5|171892.3|171789.6|171738.9|171641.1|431
1759324800000|2025-10-01 13:20:00|171749.3|171659.3|171831.5|171701.5|171838.8|171723.3|171746.8|171656.8|507
1759325100000|2025-10-01 13:25:00|171835|171705|171886.5|171796.5|171918.6|171828.6|171808.2|171699.3|389
1759325400000|2025-10-01 13:30:00|171880.2|171790.2|171674.6|171584.6|171880.3|171790.3|171672.6|171582.6|603
1759325700000|2025-10-01 13:35:00|171671.8|171581.8|171761.7|171671.7|171857.4|171758.1|171671.8|171581.8|501
1759326000000|2025-10-01 13:40:00|171767.2|171677.2|171768.8|171531.2|171784.6|171694.6|171681.1|171522.4|199
1759326300000|2025-10-01 13:45:00|171727.5|171597.5|171660.7|171570.7|171733|171615.3|171568.2|171478.2|224
1759326600000|2025-10-01 13:50:00|171666.8|171576.8|171683.1|171593.1|171726.4|171634.9|171659.5|171558.6|460
1759326900000|2025-10-01 13:55:00|171683.2|171593.2|171676.4|171438.8|171733.7|171633.5|171525.8|171414.8|364
1759327200000|2025-10-01 14:00:00|171700.1|171437.4|171566.8|171476.8|171741.2|171631.1|171516.1|171319.5|650
1759327500000|2025-10-01 14:05:00|171568.3|171478.3|171621.7|171531.7|171657.8|171561.6|171535.3|171445.3|839
1759327800000|2025-10-01 14:10:00|171613.6|171523.6|171831.9|171741.9|171840.1|171750.1|171528.1|171438.1|588
1759328100000|2025-10-01 14:15:00|171826|171736|171768|171678|171874.6|171783.9|171747.2|171657.2|521
1759328400000|2025-10-01 14:20:00|171769.9|171679.9|171819.7|171729.7|171924.3|171834.3|171759.2|171669.2|639
1759328700000|2025-10-01 14:25:00|171824.5|171734.5|171760.8|171670.8|171830.2|171740.2|171721.6|171611.6|376
1759329000000|2025-10-01 14:30:00|171762.8|171672.8|171720.2|171630.2|171781|171682.6|171669.7|171561.6|466
1759329300000|2025-10-01 14:35:00|171716.6|171626.6|171690|171600|171731.7|171629.5|171672.8|171582.8|371
1759329600000|2025-10-01 14:40:00|171688.4|171598.4|171671.6|171581.6|171810.3|171690|171591.8|171483.9|505
1759329900000|2025-10-01 14:45:00|171676.2|171586.2|171726.2|171636.2|171961.1|171855.8|171615.6|171513.6|810
1759330200000|2025-10-01 14:50:00|171721.9|171631.9|171843.1|171753.1|171861.2|171753.1|171646.4|171555.2|693
1759330500000|2025-10-01 14:55:00|171843.9|171753.9|171791.2|171701.2|171864.6|171774.6|171759.9|171669.9|620
1759330800000|2025-10-01 15:00:00|171792.4|171702.4|171812.2|171722.2|171821.9|171731.9|171725.3|171635.3|669
1759331100000|2025-10-01 15:05:00|171821.6|171731.6|171902.5|171812.5|171929.3|171829.1|171809.1|171697.2|589
1759331400000|2025-10-01 15:10:00|171900.7|171810.7|171973.3|171883.3|171987.5|171897.5|171879.3|171773.4|490
1759331700000|2025-10-01 15:15:00|171978.6|171888.6|172093.5|172003.5|172109.7|172019.7|171963.6|171873.6|539
1759332000000|2025-10-01 15:20:00|172096.8|172006.8|172073|171983|172106.3|172015.6|172023.7|171933.7|612
1759332300000|2025-10-01 15:25:00|172071.8|171981.8|172124.8|172034.8|172167.2|172077.2|172054.8|171956.3|700
1759332600000|2025-10-01 15:30:00|172127.3|172037.3|172125.2|172035.2|172143.2|172053.2|172071.6|171981.6|537
1759332900000|2025-10-01 15:35:00|172129.3|172039.3|172136.3|172046.3|172144.1|172054.1|172045.9|171955.9|559
1759333200000|2025-10-01 15:40:00|172132.3|172042.3|172156.7|172066.7|172216.7|172111|172103.6|172013.6|687
1759333500000|2025-10-01 15:45:00|172160.6|172070.6|172186.5|172096.5|172213.4|172123.4|172123.2|172033.2|560
1759333800000|2025-10-01 15:50:00|172188|172098|172182.5|172092.5|172220.8|172130.8|172146.9|172056.9|409
1759334100000|2025-10-01 15:55:00|172181.4|172091.4|172203.4|172113.4|172213.4|172123.4|172166|172069.4|621
1759334400000|2025-10-01 16:00:00|172209.3|172119.3|172132.4|172002.4|172218.5|172128.5|172116.1|172002.4|547
1759334700000|2025-10-01 16:05:00|172130.1|172000.1|172066.2|171976.2|172143|172035|172024.1|171930.9|564
1759335000000|2025-10-01 16:10:00|172068.5|171978.5|172067|171937|172079.6|171989.6|172034|171930.3|795
1759335300000|2025-10-01 16:15:00|172065.9|171935.9|172038.2|171948.2|172076.1|171982.7|171998.8|171908.8|556
1759335600000|2025-10-01 16:20:00|172039|171949|172058|171928|172069.5|171960.5|172018.2|171922.1|490
1759335900000|2025-10-01 16:25:00|172059.5|171929.5|172113.4|171983.4|172121.5|172015|172015.4|171915.5|459
1759336200000|2025-10-01 16:30:00|172114.1|171984.1|172141.7|172051.7|172203.4|172073.4|172101.6|171981|471
1759336500000|2025-10-01 16:35:00|172140.9|172050.9|172300.8|172170.8|172318.1|172200.3|172135|172028.2|240
1759336800000|2025-10-01 16:40:00|172298.8|172168.8|172297.7|172207.7|172316.7|172226.7|172265.9|172152.9|229
1759337100000|2025-10-01 16:45:00|172296.1|172206.1|172269|172179|172315.5|172225.5|172211.9|172104|759
1759337400000|2025-10-01 16:50:00|172266.2|172176.2|172235.1|172145.1|172290.7|172178.6|172210.7|172120.7|256
1759337700000|2025-10-01 16:55:00|172250.7|172160.7|172241.5|172151.5|172332.3|172220.9|172227.1|172114.9|695
1759338000000|2025-10-01 17:00:00|172242|172152|172203.7|172113.7|172288.4|172182.9|172198.6|172108.6|482
1759338300000|2025-10-01 17:05:00|172208.3|172118.3|172207|172117|172227.5|172118.3|172181.8|172088.2|300
1759338600000|2025-10-01 17:10:00|172203.1|172113.1|172225.1|172135.1|172280.3|172176.3|172203.1|172097.1|586
1759338900000|2025-10-01 17:15:00|172227.9|172137.9|172228.9|172138.9|172256.7|172161.5|172210.7|172109.8|872
1759339200000|2025-10-01 17:20:00|172232.6|172142.6|172185.8|172095.8|172246.4|172142.6|172181.8|172091.8|402
1759339500000|2025-10-01 17:25:00|172187.1|172097.1|172205|172115|172241.8|172151.8|172185.8|172095.8|239
1759339800000|2025-10-01 17:30:00|172209.7|172119.7|172198.1|172108.1|172260.7|172144.7|172188.8|172090|560
1759340100000|2025-10-01 17:35:00|172198.8|172108.8|172305.2|172215.2|172323.1|172223.5|172194.3|172104.3|593
1759340400000|2025-10-01 17:40:00|172301.5|172211.5|172306.9|172216.9|172331.8|172237.8|172266.4|172163.1|643
1759340700000|2025-10-01 17:45:00|172308.3|172218.3|172309.3|172219.3|172325.4|172235.4|172297.2|172207.2|749
1759341000000|2025-10-01 17:50:00|172316.6|172226.6|172330.5|172240.5|172332.3|172242.3|172274.1|172173.3|572
1759341300000|2025-10-01 17:55:00|172326.5|172236.5|172255.9|172165.9|172333|172240.9|172246.8|172142.3|715
1759341600000|2025-10-01 18:00:00|172260.1|172170.1|172312.6|172182.6|172323.2|172228.8|172250.2|172150.5|611
1759341900000|2025-10-01 18:05:00|172311.8|172181.8|172251.4|172161.4|172323.5|172220.8|172248.5|172145.9|596
1759342200000|2025-10-01 18:10:00|172255.7|172165.7|172185.7|172095.7|172277.6|172182.9|172182.4|172092.4|539
1759342500000|2025-10-01 18:15:00|172187.9|172097.9|172163.7|172073.7|172212.8|172122.8|172155.4|172047.2|374
1759342800000|2025-10-01 18:20:00|172161.6|172071.6|172182.3|172092.3|172195.1|172104.9|172149.8|172056.7|360
1759343100000|2025-10-01 18:25:00|172185|172095|172156.7|172066.7|172190|172095.7|172110.2|172003.7|730
1759343400000|2025-10-01 18:30:00|172153.7|172063.7|172116.6|171986.6|172192|172080.9|172077.2|171971|588
1759343700000|2025-10-01 18:35:00|172116.8|171986.8|172101.5|172011.5|172155.2|172046.3|172081.3|171966.8|614
1759344000000|2025-10-01 18:40:00|172096.5|172006.5|172168.3|172038.3|172180.6|172074.4|172077.1|171987.1|609
1759344300000|2025-10-01 18:45:00|172168.7|172038.7|172130|172040|172177.4|172073|172116.7|172026.7|619
1759344600000|2025-10-01 18:50:00|172131.5|172041.5|172184.4|172094.4|172192.9|172102.9|172123.8|172033.8|612
1759344900000|2025-10-01 18:55:00|172188.3|172098.3|172146.6|172056.6|172215.3|172125.3|172103.2|172013.2|726
1759345200000|2025-10-01 19:00:00|172154.1|172064.1|172207.5|172117.5|172210.5|172120.5|172119.2|172029.2|433
1759345500000|2025-10-01 19:05:00|172219.6|172129.6|172208.5|172118.5|172287|172174.4|172206.8|172116.8|608
1759345800000|2025-10-01 19:10:00|172210.9|172120.9|172242.8|172152.8|172258.9|172168.9|172209.4|172119.4|275
1759346100000|2025-10-01 19:15:00|172241.4|172151.4|172251|172161|172276.9|172186.9|172229|172132.4|327
1759346400000|2025-10-01 19:20:00|172247|172157|172266.5|172136.5|172291.4|172161.4|172246.9|172124|263
1759346700000|2025-10-01 19:25:00|172249.5|172159.5|172252.8|172162.8|172257.3|172167.3|172217.9|172127.9|202
1759347000000|2025-10-01 19:30:00|172248.3|172158.3|172261.3|172171.3|172264.7|172172.4|172216.9|172102.4|499
1759347300000|2025-10-01 19:35:00|172259.6|172169.6|172260.7|172170.7|172270|172180|172227.5|172137.5|435
1759347600000|2025-10-01 19:40:00|172261.4|172171.4|172210.2|172120.2|172270|172180|172197.7|172107.7|233
1759347900000|2025-10-01 19:45:00|172208.9|172118.9|172232.8|172142.8|172278.6|172169|172208.8|172118.8|197
1759348200000|2025-10-01 19:50:00|172233.6|172143.6|172256.3|172166.3|172265.6|172175.6|172233.6|172143.6|289
1759348500000|2025-10-01 19:55:00|172254.9|172164.9|172313.2|172223.2|172335|172245|172254.9|172131.5|452
1759348800000|2025-10-01 20:00:00|172316.5|172226.5|172281.9|172151.9|172334.4|172244.4|172263.5|172145.5|219
1759349100000|2025-10-01 20:05:00|172275.8|172145.8|172242.3|172112.3|172294.4|172169.5|172221.6|172091.6|130
1759349400000|2025-10-01 20:10:00|172247.9|172117.9|172255.8|172125.8|172255.8|172125.8|172240.6|172110.6|49
1759349700000|2025-10-01 20:15:00|172252.8|172122.8|172252.2|172122.2|172298.5|172138.4|172242.6|172078.7|38
1759350000000|2025-10-01 20:20:00|172252|172122|172348.2|172218.2|172358.5|172228.5|172252|172122|52
1759350300000|2025-10-01 20:25:00|172355.7|172225.7|172374.1|172244.1|172379.9|172249.9|172344.1|172214.1|52
1759350600000|2025-10-01 20:30:00|172374.7|172244.7|172331.6|172201.6|172374.7|172261.3|172327.3|172197.3|73
1759350900000|2025-10-01 20:35:00|172327.7|172197.7|172319.6|172189.6|172357.1|172227.1|172306.9|172176.9|50
1759351200000|2025-10-01 20:40:00|172342|172212|172360.8|172230.8|172370.7|172235.2|172325.4|172152.2|43
1759351500000|2025-10-01 20:45:00|172358.7|172228.7|172442.4|172312.4|172445.6|172315.6|172356|172226|110
1759351800000|2025-10-01 20:50:00|172441.7|172311.7|172440.3|172310.3|172450.3|172320.3|172417.5|172287.5|119
1759352100000|2025-10-01 20:55:00|172493.6|172275.8|172418.3|172076.3|172566.1|172348.8|172415.1|172076.3|111
1759352400000|2025-10-01 21:00:00|172402.9|172060.9|172184|171842|172418.3|172076.3|172184|171842|4
1759354200000|2025-10-01 21:30:00|172363.5|172021.5|172368.6|172026.6|172371.4|172029.4|172363.5|172021.5|9
1759354500000|2025-10-01 21:35:00|172366.2|172024.2|172377.1|172035.1|172377.1|172035.1|172366.2|172024.2|6
1759356000000|2025-10-01 22:00:00|172471|172129|172407.9|172065.9|172527|172185|172389|172047|173
1759356300000|2025-10-01 22:05:00|172403|172061|172428.6|172086.6|172521|172179|172403|172061|56
1759356600000|2025-10-01 22:10:00|172430.1|172088.1|172426.4|172084.4|172521|172179|172381|172039|19
1759356900000|2025-10-01 22:15:00|172425.9|172083.9|172521|172179|172521|172179|172370.8|172028.8|38
1759357200000|2025-10-01 22:20:00|172489|172147|172422.7|172080.7|172521|172179|172416|172074|31
1759357500000|2025-10-01 22:25:00|172422|172080|172433.7|172091.7|172507.2|172165.2|172419|172077|22
1759357800000|2025-10-01 22:30:00|172431.4|172089.4|172430.3|172088.3|172513.4|172171.4|172421|172079|36
1759358100000|2025-10-01 22:35:00|172430.2|172088.2|172466|172124|172472|172130|172424.6|172082.6|23
1759358400000|2025-10-01 22:40:00|172423.5|172081.5|172413|172071|172466.5|172124.5|172413|172071|22
1759358700000|2025-10-01 22:45:00|172416.3|172074.3|172448.8|172106.8|172462.6|172120.6|172411.3|172069.3|22
1759359000000|2025-10-01 22:50:00|172425.1|172083.1|172446.3|172104.3|172446.3|172104.3|172409.5|172067.5|14
1759359300000|2025-10-01 22:55:00|172422|172080|172462.3|172120.3|172462.3|172120.3|172411.3|172069.3|27
1759359600000|2025-10-01 23:00:00|172463|172121|172253.6|172123.6|172474.8|172132.8|172246|172051.2|41
1759359900000|2025-10-01 23:05:00|172323.2|172061.6|172177.1|172047.1|172323.2|172061.6|172177.1|172018.1|21
1759360200000|2025-10-01 23:10:00|172173|172043|172176.5|172046.5|172182|172052|172173|172043|18
1759360500000|2025-10-01 23:15:00|172179.8|172049.8|172180.4|172050.4|172181.8|172051.8|172176.8|172046.8|12
1759360800000|2025-10-01 23:20:00|172177.3|172047.3|172178.3|172048.3|172179|172049|172163.3|172033.3|59
1759361100000|2025-10-01 23:25:00|172166.8|172036.8|172116.5|171986.5|172179.7|172049.7|172116.5|171986.5|34
1759361400000|2025-10-01 23:30:00|172114.9|171984.9|172120.1|171990.1|172132.8|172002.8|172112|171982|17
1759361700000|2025-10-01 23:35:00|172124.4|171994.4|172150.7|172020.7|172161.1|172031.1|172124.4|171994.4|55
1759362000000|2025-10-01 23:40:00|172150.1|172020.1|172173.8|172043.8|172221|172045.8|172140|171971.3|49
1759362300000|2025-10-01 23:45:00|172174.1|172044.1|172177|172047|172219.4|172051.2|172171.6|172000.2|16
1759362600000|2025-10-01 23:50:00|172181.2|172051.2|172196.7|172066.7|172197.5|172067.5|172178.5|172048.5|20
1759362900000|2025-10-01 23:55:00|172188.8|172058.8|172202.5|172072.5|172204.1|172074.1|172174.5|172044.5|20
1759363200000|2025-10-02 00:00:00|172198|172068|172281.7|172151.7|172290.3|172160.3|172196.5|172066.5|65
1759363500000|2025-10-02 00:05:00|172287.2|172157.2|172427.8|172297.8|172442|172312|172276.4|172146.4|100
1759363800000|2025-10-02 00:10:00|172421.6|172291.6|172451.9|172321.9|172466.6|172336.6|172420.8|172290.8|307
1759364100000|2025-10-02 00:15:00|172446.2|172316.2|172414|172284|172457.3|172327.3|172400.7|172270.7|92
1759364400000|2025-10-02 00:20:00|172412.2|172282.2|172341.7|172211.7|172427.5|172297.5|172325|172195|47
1759364700000|2025-10-02 00:25:00|172347.7|172217.7|172387.7|172257.7|172387.7|172257.7|172345.1|172215.1|76
1759365000000|2025-10-02 00:30:00|172380.4|172250.4|172357.8|172227.8|172386.5|172256.5|172349|172219|48
1759365300000|2025-10-02 00:35:00|172352.4|172222.4|172414.2|172284.2|172438|172308|172352|172222|50
1759365600000|2025-10-02 00:40:00|172408.4|172278.4|172412.1|172282.1|172421.8|172291.8|172407.8|172277.8|23
1759365900000|2025-10-02 00:45:00|172422|172292|172407.6|172277.6|172422|172292|172391|172261|28
1759366200000|2025-10-02 00:50:00|172418.6|172288.6|172404.3|172274.3|172419.9|172289.9|172396.5|172266.5|40
1759366500000|2025-10-02 00:55:00|172396.4|172266.4|172386.4|172256.4|172404.6|172274.6|172334.9|172231.4|78
1759366800000|2025-10-02 01:00:00|172392.7|172262.7|172417.9|172287.9|172456.7|172326.7|172392.7|172262.7|148
1759367100000|2025-10-02 01:05:00|172419.3|172289.3|172412.8|172282.8|172422.5|172292.5|172407.3|172277.3|44
1759367400000|2025-10-02 01:10:00|172409.8|172279.8|172409.3|172279.3|172418|172288|172401.9|172271.9|34
1759367700000|2025-10-02 01:15:00|172405|172275|172260.6|172130.6|172420|172290|172251.5|172121.5|64
1759368000000|2025-10-02 01:20:00|172261.9|172131.9|172173|172043|172268.5|172138.5|172147.3|172017.3|160
1759368300000|2025-10-02 01:25:00|172179.2|172049.2|172204.1|172074.1|172207.5|172077.5|172166.5|172036.5|61
1759368600000|2025-10-02 01:30:00|172206.1|172076.1|172187.3|172057.3|172208.5|172078.5|172178.1|172048.1|86
1759368900000|2025-10-02 01:35:00|172194.7|172064.7|172108.4|171978.4|172194.7|172064.7|172101.2|171971.2|47
1759369200000|2025-10-02 01:40:00|172113.8|171983.8|172173.3|172043.3|172173.3|172043.3|172045.4|171915.4|46
1759369500000|2025-10-02 01:45:00|172164.9|172034.9|172172.5|172042.5|172177.8|172047.8|172151.2|172021.2|32
1759369800000|2025-10-02 01:50:00|172172.3|172042.3|172170.3|172040.3|172179.5|172049.5|172165|172035|19
1759370100000|2025-10-02 01:55:00|172171.7|172041.7|172169.9|172039.9|172175.4|172045.4|172165|172035|18
1759370400000|2025-10-02 02:00:00|172166.3|172036.3|172166.7|172036.7|172171.2|172041.2|172107.3|171977.3|67
1759370700000|2025-10-02 02:05:00|172171.7|172041.7|172167.9|172037.9|172176.2|172046.2|172165|172035|20
1759371000000|2025-10-02 02:10:00|172171.8|172041.8|172098.7|171968.7|172176.3|172046.3|172098.7|171968.7|72
1759371300000|2025-10-02 02:15:00|172105.5|171975.5|172146.5|172016.5|172155.5|172025.5|172103.2|171973.2|44
1759371600000|2025-10-02 02:20:00|172150|172020|172159.3|172029.3|172161|172031|172149.1|172019.1|22
1759371900000|2025-10-02 02:25:00|172160.5|172030.5|172146|172016|172160.5|172030.5|172142.4|172012.4|17
1759372200000|2025-10-02 02:30:00|172143.5|172013.5|172150.7|172020.7|172151.8|172021.8|172133.6|172003.6|33
1759372500000|2025-10-02 02:35:00|172149.5|172019.5|172161|172031|172164.5|172034.5|172144.5|172014.5|20
1759372800000|2025-10-02 02:40:00|172160|172030|172113.6|171983.6|172160|172030|172111.9|171981.9|26
1759373100000|2025-10-02 02:45:00|172125.5|171995.5|172124.3|171994.3|172133.6|172003.6|172112|171982|35
1759373400000|2025-10-02 02:50:00|172118.3|171988.3|172106.7|171976.7|172124.7|171994.7|172106.7|171976.7|196
1759373700000|2025-10-02 02:55:00|172106.6|171976.6|172129.5|171999.5|172138|172008|172106.6|171976.6|31
1759374000000|2025-10-02 03:00:00|172132.9|172002.9|172178.9|172048.9|172188.2|172058.2|172122.5|171992.5|23
1759374300000|2025-10-02 03:05:00|172190.8|172060.8|172177|172047|172273.5|172143.5|172161.1|172035|42
1759374600000|2025-10-02 03:10:00|172165|172035|172166|172036|172179.8|172075.1|172152.4|172035|26
1759374900000|2025-10-02 03:15:00|172171|172041|172155.7|172065.7|172177.7|172065.7|172150.5|172030.5|19
1759375200000|2025-10-02 03:20:00|172177.7|172047.7|172144.9|172054.9|172180.4|172068.7|172144.9|172030|21
1759375500000|2025-10-02 03:25:00|172148.9|172058.9|172209.9|172119.9|172230.1|172125.7|172145.6|172055.6|33
1759375800000|2025-10-02 03:30:00|172230.1|172100.1|172233.9|172103.9|172241|172134.4|172203.2|172100.1|164
1759376100000|2025-10-02 03:35:00|172232.9|172102.9|172228.2|172098.2|172251.2|172137.6|172204.5|172093.1|89
1759376400000|2025-10-02 03:40:00|172228.5|172098.5|172222|172092|172228.5|172104.7|172189.5|172059.5|32
1759376700000|2025-10-02 03:45:00|172221.8|172091.8|172181.6|172051.6|172222|172092|172180.6|172050.6|20
1759377000000|2025-10-02 03:50:00|172180.9|172050.9|172194.7|172064.7|172194.7|172064.7|172180.3|172050.3|26
1759377300000|2025-10-02 03:55:00|172191.5|172061.5|172188.6|172058.6|172191.5|172061.5|172169.6|172039.6|72
1759377600000|2025-10-02 04:00:00|172184.5|172054.5|172213.3|172083.3|172215.4|172085.4|172183.3|172053.3|16
1759377900000|2025-10-02 04:05:00|172210.9|172080.9|172182.9|172052.9|172249.1|172119.1|172182.9|172052.9|28
1759378200000|2025-10-02 04:10:00|172184.5|172054.5|172247.9|172117.9|172248.5|172118.5|172182.9|172052.9|29
1759378500000|2025-10-02 04:15:00|172237.5|172107.5|172248.5|172118.5|172258.5|172128.5|172237.5|172107.5|17
1759378800000|2025-10-02 04:20:00|172248.6|172118.6|172252.1|172122.1|172257.5|172127.5|172248.6|172118.6|14
1759379100000|2025-10-02 04:25:00|172229.4|172139.4|172250.6|172120.6|172254.5|172141.2|172219.5|172089.5|24
1759379400000|2025-10-02 04:30:00|172251.3|172121.3|172260.7|172130.7|172267|172137|172251.3|172121.3|19
1759379700000|2025-10-02 04:35:00|172263|172133|172255.1|172125.1|172263|172133|172253.1|172123.1|15
1759380000000|2025-10-02 04:40:00|172253.2|172123.2|172253.4|172123.4|172258.5|172128.5|172251.7|172121.7|16
1759380300000|2025-10-02 04:45:00|172256.3|172126.3|172259.1|172129.1|172259.4|172129.4|172256.3|172126.3|18
1759380600000|2025-10-02 04:50:00|172259.4|172129.4|172242.1|172112.1|172259.4|172129.4|172204.5|172074.5|58
1759380900000|2025-10-02 04:55:00|172235.1|172105.1|172208.6|172078.6|172235.1|172105.1|172203.5|172073.5|84
1759381200000|2025-10-02 05:00:00|172202.1|172072.1|172220.3|172090.3|172220.7|172090.7|172173.2|172043.2|101
1759381500000|2025-10-02 05:05:00|172221.4|172091.4|172142.3|172012.3|172225.5|172095.5|172132.6|172002.6|58
1759381800000|2025-10-02 05:10:00|172140.2|172010.2|172126.3|172036.3|172149.1|172043.3|172120.3|171990.3|59
1759382100000|2025-10-02 05:15:00|172128.1|172038.1|172126|172036|172130.5|172040.5|172125.1|172035.1|18
1759382400000|2025-10-02 05:20:00|172133|172043|172159.1|172069.1|172198.8|172100.5|172128.5|172038.5|88
1759382700000|2025-10-02 05:25:00|172159.7|172069.7|172144.8|172054.8|172173|172072.8|172103.7|172013.7|201
1759383000000|2025-10-02 05:30:00|172139|172049|172160.3|172070.3|172185.4|172095.4|172129.1|172039.1|91
1759383300000|2025-10-02 05:35:00|172150.5|172060.5|172125.5|172035.5|172153.4|172063.4|172117.4|172027.4|72
1759383600000|2025-10-02 05:40:00|172127.6|172037.6|172115|172025|172131.9|172041.9|172098.2|172008.2|74
1759383900000|2025-10-02 05:45:00|172113.7|172023.7|172109.1|171979.1|172134.2|172025.8|172096|171975.7|89
1759384200000|2025-10-02 05:50:00|172113.5|171983.5|172099.5|171969.5|172124.4|171994.4|172096.9|171966.9|39
1759384500000|2025-10-02 05:55:00|172109|171979|172100.5|171970.5|172117|171987|172070.8|171940.8|81
1759384800000|2025-10-02 06:00:00|172088.7|171958.7|172115.2|171985.2|172124.5|172005.1|172057.3|171927.3|355
1759385100000|2025-10-02 06:05:00|172110.3|171980.3|172101.8|172011.8|172135.3|172022.2|172094.7|171971.6|125
1759385400000|2025-10-02 06:10:00|172104.4|172014.4|172063|171973|172105.4|172015.4|172017|171927|450
1759385700000|2025-10-02 06:15:00|172067.7|171977.7|172042.3|171952.3|172070.3|171980.3|172009.6|171919.6|194
1759386000000|2025-10-02 06:20:00|172041.1|171951.1|172023.7|171933.7|172055.8|171951.1|172005.8|171915.8|137
1759386300000|2025-10-02 06:25:00|172029.1|171939.1|172117.5|172027.5|172119.2|172029.2|172023.4|171933.4|145
1759386600000|2025-10-02 06:30:00|172114.7|172024.7|172162.7|172032.7|172219.9|172119.3|172113.9|172023.9|363
1759386900000|2025-10-02 06:35:00|172161.3|172031.3|172065.2|171935.2|172162.2|172049.6|171971.7|171855.4|539
1759387200000|2025-10-02 06:40:00|172056.2|171926.2|172066.3|171936.3|172163|172073|172034|171922.9|492
1759387500000|2025-10-02 06:45:00|172069.8|171939.8|172166.1|172076.1|172172.6|172082.6|172038.9|171931.5|420
1759387800000|2025-10-02 06:50:00|172169.3|172079.3|172126|172036|172185.6|172093.6|172121.4|172031.4|316
1759388100000|2025-10-02 06:55:00|172125.2|172035.2|172067.1|171977.1|172132.8|172042.8|171987.3|171897.3|326
1759388400000|2025-10-02 07:00:00|172064.4|171974.4|171868.2|171778.2|172104.2|172005.1|171831.2|171741.2|430
1759388700000|2025-10-02 07:05:00|171872.7|171782.7|171982.3|171852.3|171984.3|171866|171851.3|171761.3|300
1759389000000|2025-10-02 07:10:00|171986.1|171856.1|172018.8|171928.8|172073.1|171983.1|171966.4|171856.1|467
1759389300000|2025-10-02 07:15:00|172013|171923|172084.9|171994.9|172117.5|172027.5|171925.7|171835.7|516
1759389600000|2025-10-02 07:20:00|172088|171998|172127.5|172037.5|172228.2|172116.7|172088|171998|481
1759389900000|2025-10-02 07:25:00|172129.3|172039.3|172294.2|172204.2|172308.7|172218.7|172129.3|172039.3|352
1759390200000|2025-10-02 07:30:00|172296.5|172206.5|172294.1|172204.1|172311.2|172221.2|172284.3|172194.3|249
1759390500000|2025-10-02 07:35:00|172292.1|172202.1|172228.6|172138.6|172309|172219|172143.2|172053.2|326
1759390800000|2025-10-02 07:40:00|172233.5|172143.5|172225.7|172135.7|172333.3|172210.6|172158.7|172068.7|264
1759391100000|2025-10-02 07:45:00|172229.4|172139.4|172249.8|172119.8|172332.7|172242.7|172209.8|172114.3|226
1759391400000|2025-10-02 07:50:00|172245.8|172115.8|172236.9|172106.9|172317.9|172187.9|172197.7|172081.8|303
1759391700000|2025-10-02 07:55:00|172234|172104|172208.4|172118.4|172327.1|172237.1|172150.4|172060.4|424
1759392000000|2025-10-02 08:00:00|172194.8|172104.8|172141.9|172051.9|172248.4|172147.1|172102.5|171972.5|714
1759392300000|2025-10-02 08:05:00|172142.7|172052.7|172074.4|171984.4|172145.4|172055.4|171942|171852|586
1759392600000|2025-10-02 08:10:00|172076.2|171986.2|172114.8|172024.8|172168.6|172078.6|172053.9|171942|564
1759392900000|2025-10-02 08:15:00|172116|172026|172098.5|172008.5|172158.9|172045.8|172000.7|171910.7|319
1759393200000|2025-10-02 08:20:00|172097.7|172007.7|172115.7|172025.7|172131.7|172041.7|171990.5|171900.5|431
1759393500000|2025-10-02 08:25:00|172107.3|172017.3|172024.7|171934.7|172130.3|172040.3|172007.1|171917.1|308
1759393800000|2025-10-02 08:30:00|172031.6|171941.6|172152.6|172022.6|172152.6|172022.6|171986.3|171896.3|471
1759394100000|2025-10-02 08:35:00|172149.2|172019.2|172110.8|172020.8|172155.2|172062.1|172014|171924|495
1759394400000|2025-10-02 08:40:00|172108.4|172018.4|172156.6|172066.6|172179.3|172089.3|172088.5|171998.5|596
1759394700000|2025-10-02 08:45:00|172166.7|172076.7|172011.3|171921.3|172166.7|172076.7|172011.3|171921.3|587
1759395000000|2025-10-02 08:50:00|172011.6|171921.6|172015.3|171925.3|172086.4|171971.4|171953.9|171863.9|370
1759395300000|2025-10-02 08:55:00|172014.3|171924.3|172067.6|171977.6|172118.8|172013.9|171960.1|171870.1|196
1759395600000|2025-10-02 09:00:00|172069.7|171979.7|171949.5|171859.5|172117.2|171994.2|171941.4|171851.4|332
1759395900000|2025-10-02 09:05:00|171950.2|171860.2|172035.2|171945.2|172101.5|172007.5|171943.2|171853.2|364
1759396200000|2025-10-02 09:10:00|172033.1|171943.1|171929.1|171839.1|172057.5|171961.2|171925|171835|329
1759396500000|2025-10-02 09:15:00|171930.3|171840.3|171923.7|171833.7|171996|171889|171891.1|171788.3|432
1759396800000|2025-10-02 09:20:00|171923.4|171833.4|171899.7|171809.7|171977.9|171887.9|171853|171763|492
1759397100000|2025-10-02 09:25:00|171906.2|171816.2|171883.3|171793.3|171930.7|171840.7|171869.9|171779.9|302
1759397400000|2025-10-02 09:30:00|171880.8|171790.8|171821.7|171731.7|171908.1|171818.1|171779.9|171689.9|532
1759397700000|2025-10-02 09:35:00|171819.4|171729.4|171889.6|171759.6|171947.9|171857.9|171814.5|171724.5|463
1759398000000|2025-10-02 09:40:00|171887.2|171757.2|171937.7|171847.7|171953.7|171863.7|171860.5|171751.7|300
1759398300000|2025-10-02 09:45:00|171935.7|171845.7|171967.1|171877.1|171981.9|171891.9|171929.3|171818.9|252
1759398600000|2025-10-02 09:50:00|171969.9|171879.9|171929.2|171839.2|172032.8|171927.1|171920.2|171830.2|567
1759398900000|2025-10-02 09:55:00|171926.9|171836.9|171987.9|171897.9|172039.7|171931.8|171915|171825|493
1759399200000|2025-10-02 10:00:00|171989.7|171899.7|172032.7|171942.7|172095.3|172005.3|171986.6|171879.5|315
1759399500000|2025-10-02 10:05:00|172030.5|171940.5|171919|171829|172097.1|171986.3|171910.7|171782.7|261
1759399800000|2025-10-02 10:10:00|171916.9|171826.9|171913|171823|171954.2|171864.2|171887.6|171780.8|297
1759400100000|2025-10-02 10:15:00|171923.3|171833.3|171909.3|171779.3|171935.7|171833.3|171891.4|171771.2|199
1759400400000|2025-10-02 10:20:00|171907.9|171777.9|171862.5|171732.5|171907.9|171808.9|171835.7|171718.2|220
1759400700000|2025-10-02 10:25:00|171866.5|171736.5|171840.5|171750.5|171877.4|171778.6|171830.3|171723.3|252
1759401000000|2025-10-02 10:30:00|171838.8|171748.8|171901.6|171811.6|171909.9|171819.9|171778.4|171688.4|310
1759401300000|2025-10-02 10:35:00|171894.2|171804.2|171899.1|171809.1|171954.5|171853.1|171875.1|171785.1|297
1759401600000|2025-10-02 10:40:00|171900.2|171810.2|171916.8|171786.8|171946.7|171830.6|171837.5|171747.5|415
1759401900000|2025-10-02 10:45:00|171921.7|171791.7|171849.8|171759.8|171921.7|171807.7|171847.5|171745.8|493
1759402200000|2025-10-02 10:50:00|171849.1|171759.1|171875.2|171745.2|171944.3|171817.5|171841.2|171739.3|390
1759402500000|2025-10-02 10:55:00|171870.2|171740.2|171854.2|171764.2|171904.3|171795.9|171838.2|171738.8|420
1759402800000|2025-10-02 11:00:00|171858|171768|171948.6|171818.6|171954.5|171842.4|171858|171768|464
1759403100000|2025-10-02 11:05:00|171950.5|171820.5|171963.3|171873.3|172005.1|171899.7|171913.2|171815.7|516
1759403400000|2025-10-02 11:10:00|171960.2|171870.2|171883.4|171793.4|171964.2|171874.2|171860.2|171765.7|480
1759403700000|2025-10-02 11:15:00|171884.3|171794.3|171904.9|171774.9|171917.5|171827.5|171851.1|171742.7|419
1759404000000|2025-10-02 11:20:00|171902.7|171772.7|171897.9|171767.9|171907|171806.6|171861.4|171741.8|147
1759404300000|2025-10-02 11:25:00|171895.5|171765.5|171897.8|171807.8|171909|171816.4|171872.5|171765.5|189
1759404600000|2025-10-02 11:30:00|171894.9|171804.9|171931.2|171841.2|171948.4|171858.4|171885.7|171781.4|496
1759404900000|2025-10-02 11:35:00|171927.9|171837.9|171926.8|171836.8|171949.8|171844.7|171836.8|171743|344
1759405200000|2025-10-02 11:40:00|171921.6|171831.6|171914.9|171824.9|171948.3|171858.3|171869.1|171779.1|287
1759405500000|2025-10-02 11:45:00|171913|171823|171894.6|171804.6|171928.2|171838.2|171885.1|171795.1|191
1759405800000|2025-10-02 11:50:00|171897.4|171807.4|171941.3|171851.3|171959.9|171869.9|171885.3|171795.3|270
1759406100000|2025-10-02 11:55:00|171938|171848|171965|171875|171978|171888|171928.1|171821.2|398
1759406400000|2025-10-02 12:00:00|171957.8|171867.8|171843.6|171753.6|171970.8|171880.8|171789.6|171699.6|592
1759406700000|2025-10-02 12:05:00|171841.2|171751.2|171899.4|171809.4|171932.3|171842.3|171753.5|171663.5|599
1759407000000|2025-10-02 12:10:00|171902.8|171812.8|171918.1|171788.1|171959.8|171869.8|171822.8|171732.8|546
1759407300000|2025-10-02 12:15:00|171915.9|171785.9|171955.2|171825.2|171958.3|171858.4|171860|171730|432
1759407600000|2025-10-02 12:20:00|171958.7|171828.7|171944.2|171854.2|172014.5|171924.5|171915.8|171806.8|504
1759407900000|2025-10-02 12:25:00|171944.5|171854.5|172037.9|171789.1|172037.9|171897.3|171940.9|171789.1|182
1759408200000|2025-10-02 12:30:00|172037.2|171788.6|171983.1|171893.1|172037.2|171917|171912.1|171742.8|256
1759408500000|2025-10-02 12:35:00|171972|171882|172026.7|171936.7|172098.6|172008.6|171972|171882|493
1759408800000|2025-10-02 12:40:00|172024.4|171934.4|172139.4|172049.4|172194|172086.9|172023.5|171933.5|456
1759409100000|2025-10-02 12:45:00|172142.2|172052.2|172098.8|172008.8|172168.9|172078.9|172056.4|171926.4|387
1759409400000|2025-10-02 12:50:00|172100.9|172010.9|172158.2|172028.2|172161.3|172071.3|172027.9|171937.9|561
1759409700000|2025-10-02 12:55:00|172156.5|172026.5|172241.7|172111.7|172253.3|172163.3|172075.7|171985.7|464
1759410000000|2025-10-02 13:00:00|172196.5|172106.5|172195.3|172105.3|172297.2|172207.2|172156.2|172066.1|616
1759410300000|2025-10-02 13:05:00|172193.1|172103.1|172201.9|172111.9|172273.4|172172.4|172161.8|172071.8|468
1759410600000|2025-10-02 13:10:00|172202.6|172112.6|172296.6|172166.6|172308.1|172178.1|172191.2|172079|348
1759410900000|2025-10-02 13:15:00|172305.1|172175.1|172261.9|172171.9|172408.3|172307.3|172195.5|172105.5|557
1759411200000|2025-10-02 13:20:00|172261.2|172171.2|172234.6|172144.6|172273.7|172183.7|172202.7|172112.7|362
1759411500000|2025-10-02 13:25:00|172234.9|172144.9|172261.7|172171.7|172300.3|172210.3|172175.4|172085.4|298
1759411800000|2025-10-02 13:30:00|172265.8|172175.8|172317|172227|172346.4|172240.9|172246.7|172143.2|400
1759412100000|2025-10-02 13:35:00|172306.4|172216.4|172456|172366|172479.7|172373.9|172306.4|172206.4|572
1759412400000|2025-10-02 13:40:00|172453.7|172363.7|172581.3|172451.3|172620.2|172494.3|172453.7|172345.7|419
1759412700000|2025-10-02 13:45:00|172583.8|172453.8|172645|172555|172649.8|172559.8|172487.5|172360|513
1759413000000|2025-10-02 13:50:00|172647.8|172557.8|172611.4|172521.4|172736.2|172635.5|172530.1|172440.1|353
1759413300000|2025-10-02 13:55:00|172605|172515|172583.8|172453.8|172649.7|172559.7|172548.1|172446.1|267
1759413600000|2025-10-02 14:00:00|172588|172458|172756.4|172666.4|172783.6|172692.4|172561|172431|327
1759413900000|2025-10-02 14:05:00|172756|172666|172696.7|172606.7|172756|172666|172657.2|172567.2|563
1759414200000|2025-10-02 14:10:00|172695.8|172605.8|172779.3|172689.3|172880.4|172772.7|172695.8|172605.8|605
1759414500000|2025-10-02 14:15:00|172765.7|172675.7|172823.1|172733.1|172863.3|172773.3|172750.9|172660.9|785
1759414800000|2025-10-02 14:20:00|172820.3|172730.3|172860.8|172770.8|172889.3|172799.3|172798.1|172708.1|559
1759415100000|2025-10-02 14:25:00|172858.6|172768.6|172872.6|172782.6|172908.2|172818.2|172801.1|172711.1|507
1759415400000|2025-10-02 14:30:00|172875.8|172785.8|173009.5|172879.5|173028.1|172928.1|172844.1|172740.8|479
1759415700000|2025-10-02 14:35:00|173011.4|172881.4|173019.5|172929.5|173096.6|173006.6|172920|172830|564
1759416000000|2025-10-02 14:40:00|173017|172927|173242.3|173152.3|173259.6|173169.6|173015.5|172925.5|618
1759416300000|2025-10-02 14:45:00|173236.3|173146.3|173159|173069|173281|173191|173146.4|173056.4|633
1759416600000|2025-10-02 14:50:00|173160.8|173070.8|173200.6|173110.6|173204.6|173114.6|173091.4|173001.4|801
1759416900000|2025-10-02 14:55:00|173203.2|173113.2|173204.5|173114.5|173264.9|173174.9|173160.1|173062.6|825
1759417200000|2025-10-02 15:00:00|173204.4|173114.4|173216.4|173126.4|173232.1|173142.1|173073.7|172983.7|749
1759417500000|2025-10-02 15:05:00|173213.3|173123.3|173071.8|172981.8|173237|173132.8|173047.7|172931.4|540
1759417800000|2025-10-02 15:10:00|173073.9|172983.9|173155.1|173065.1|173172.4|173082.4|173021.1|172931.1|415
1759418100000|2025-10-02 15:15:00|173157.6|173067.6|173323.5|173193.5|173340.8|173210.8|173156.8|173055.5|418
1759418400000|2025-10-02 15:20:00|173322.6|173192.6|173285.6|173155.6|173423.9|173301.4|173247.3|173132.2|709
1759418700000|2025-10-02 15:25:00|173269.7|173139.7|173279.3|173189.3|173324.7|173207.7|173188.4|173081.4|451
1759419000000|2025-10-02 15:30:00|173274.6|173184.6|173353.6|173263.6|173391.9|173296.8|173274.6|173167.4|668
1759419300000|2025-10-02 15:35:00|173352.1|173262.1|173469.5|173379.5|173476|173386|173349.9|173259.9|611
1759419600000|2025-10-02 15:40:00|173468.7|173378.7|173404.4|173314.4|173482.1|173392.1|173379|173289|445
1759419900000|2025-10-02 15:45:00|173402.5|173312.5|173426|173336|173432.7|173342.7|173386.3|173296.3|411
1759420200000|2025-10-02 15:50:00|173423.8|173333.8|173420.1|173330.1|173471.2|173381.2|173400.3|173310.3|555
1759420500000|2025-10-02 15:55:00|173418.5|173328.5|173327.5|173237.5|173430.8|173340.8|173316.8|173226.8|686
1759420800000|2025-10-02 16:00:00|173327.1|173237.1|173300.4|173210.4|173347.3|173257.3|173268|173161.5|754
1759421100000|2025-10-02 16:05:00|173304.1|173214.1|173247.9|173157.9|173336.9|173246.9|173201.7|173111.7|852
1759421400000|2025-10-02 16:10:00|173245.3|173155.3|173175.4|173085.4|173275.4|173169.8|173149.4|173037.9|709
1759421700000|2025-10-02 16:15:00|173178.3|173088.3|173109.6|173019.6|173181.3|173091.3|173064.3|172973.1|491
1759422000000|2025-10-02 16:20:00|173099.5|173009.5|173105.5|173015.5|173137.7|173025.4|173065.4|172971.6|747
1759422300000|2025-10-02 16:25:00|173101.7|173011.7|173026|172936|173125.9|173020|173024|172913.5|604
1759422600000|2025-10-02 16:30:00|173034.5|172944.5|173008.1|172918.1|173060.3|172953.9|173000.5|172889|696
1759422900000|2025-10-02 16:35:00|173008.5|172918.5|173047|172957|173061.5|172967.1|173003.9|172902.8|695
1759423200000|2025-10-02 16:40:00|173042.8|172952.8|173108.8|173018.8|173131.3|173041.3|172999.6|172909.6|751
1759423500000|2025-10-02 16:45:00|173104.8|173014.8|173146.8|173056.8|173166.3|173076.3|173094|173004|561
1759423800000|2025-10-02 16:50:00|173137.7|173047.7|173154.5|173024.5|173156.6|173047.7|173091.8|172983.8|280
1759424100000|2025-10-02 16:55:00|173152.5|173022.5|173165|173035|173215|173085|173120.7|172990.7|484
1759424400000|2025-10-02 17:00:00|173172.4|173042.4|173143.2|173013.2|173215.5|173085.5|173137.9|173007.9|199
1759424700000|2025-10-02 17:05:00|173140.9|173010.9|173091.9|173001.9|173147.6|173017.6|173076.4|172984.2|497
1759425000000|2025-10-02 17:10:00|173092.1|173002.1|173031.5|172941.5|173096.5|173006.5|172985.4|172895.4|426
1759425300000|2025-10-02 17:15:00|173035.7|172945.7|173104.7|173014.7|173141.6|173051.6|173023.6|172933.6|779
1759425600000|2025-10-02 17:20:00|173100.1|173010.1|173038.8|172948.8|173110.7|173020.7|173026.6|172936.6|765
1759425900000|2025-10-02 17:25:00|173034.9|172944.9|173057.1|172967.1|173076.4|172986.4|173028.7|172926.6|589
1759426200000|2025-10-02 17:30:00|173056.8|172966.8|173089.5|172999.5|173129.5|173039.5|173044.7|172954.7|623
1759426500000|2025-10-02 17:35:00|173093|173003|173115.4|173025.4|173144.8|173054.8|173082.2|172992.2|777
1759426800000|2025-10-02 17:40:00|173116.6|173026.6|173135.6|173045.6|173138.5|173047.4|173091.3|172984|658
1759427100000|2025-10-02 17:45:00|173130.5|173040.5|173078.3|172988.3|173137.5|173047.5|173073.2|172967.1|641
1759427400000|2025-10-02 17:50:00|173083.4|172993.4|173058.9|172968.9|173104.6|173005.5|173053.4|172963.4|681
1759427700000|2025-10-02 17:55:00|173060|172970|173055.4|172925.4|173132.8|173020.7|173008.8|172918.8|735
1759428000000|2025-10-02 18:00:00|173058.8|172928.8|173060.3|172930.3|173074.7|172968.8|173001.7|172911.7|519
1759428300000|2025-10-02 18:05:00|173058.5|172928.5|173084.8|172994.8|173084.8|172994.8|173002.4|172912.4|551
1759428600000|2025-10-02 18:10:00|173075|172985|173036.3|172946.3|173081.4|172991.4|173028.7|172938.7|404
1759428900000|2025-10-02 18:15:00|173042.7|172952.7|173031.3|172941.3|173048.7|172958.7|173023|172933|397
1759429200000|2025-10-02 18:20:00|173027.3|172937.3|173045.8|172955.8|173048.8|172958.8|173021.6|172931.6|348
1759429500000|2025-10-02 18:25:00|173040.5|172950.5|173032.7|172942.7|173061.5|172971.5|173021.7|172931.7|365
1759429800000|2025-10-02 18:30:00|173029.3|172939.3|173023|172933|173045|172955|173016.8|172926.8|382
1759430100000|2025-10-02 18:35:00|173026.8|172936.8|172954.3|172864.3|173042.8|172952.8|172941.3|172851.3|299
1759430400000|2025-10-02 18:40:00|172957.1|172867.1|172979.7|172889.7|172979.7|172889.7|172952.3|172862.3|412
1759430700000|2025-10-02 18:45:00|172977.3|172887.3|172962.8|172872.8|172977.3|172887.3|172948.8|172858.8|462
1759431000000|2025-10-02 18:50:00|172959.7|172869.7|172958.1|172868.1|172971|172881|172948.4|172858.4|435
1759431300000|2025-10-02 18:55:00|172953.8|172863.8|172896.1|172806.1|172974.8|172884.8|172887.3|172797.3|563
1759431600000|2025-10-02 19:00:00|172893.4|172803.4|172814.5|172724.5|172895|172805|172809.2|172719.2|325
1759431900000|2025-10-02 19:05:00|172811.5|172721.5|172822.5|172732.5|172860.3|172747.5|172800.1|172706.9|529
1759432200000|2025-10-02 19:10:00|172818.6|172728.6|172889.9|172799.9|172903.5|172813.5|172818.6|172728.6|419
1759432500000|2025-10-02 19:15:00|172886.2|172796.2|172895.6|172805.6|172907.3|172817.3|172876.7|172786.7|440
1759432800000|2025-10-02 19:20:00|172899.5|172809.5|172897.3|172807.3|172905.3|172815.3|172878.3|172788.3|333
1759433100000|2025-10-02 19:25:00|172892.4|172802.4|172906.1|172816.1|172912.8|172822.8|172878.5|172788.5|495
1759433400000|2025-10-02 19:30:00|172910.7|172820.7|172900.8|172810.8|172920.3|172830.3|172875.7|172785.7|504
1759433700000|2025-10-02 19:35:00|172897.4|172807.4|172956.2|172866.2|172965.2|172875.2|172897.4|172807.4|392
1759434000000|2025-10-02 19:40:00|172960.4|172870.4|172966.5|172836.5|172991.5|172883|172927.5|172818.6|459
1759434300000|2025-10-02 19:45:00|172963.7|172833.7|172878.8|172788.8|172987|172857|172876.7|172786.7|251
1759434600000|2025-10-02 19:50:00|172883.1|172793.1|172874|172784|172928.3|172827.3|172874|172769.5|216
1759434900000|2025-10-02 19:55:00|172879.1|172789.1|172932.2|172802.2|172935.2|172831.2|172858.4|172768.4|243
1759435200000|2025-10-02 20:00:00|172932.3|172802.3|172874.3|172744.3|172936.6|172806.6|172871.1|172744.3|86
1759435500000|2025-10-02 20:05:00|172877|172747|172822|172692|172877|172747|172762.7|172632.7|86
1759435800000|2025-10-02 20:10:00|172818.6|172688.6|172843.2|172713.2|172844.5|172714.5|172816.5|172686.5|26
1759436100000|2025-10-02 20:15:00|172843.1|172713.1|172902.5|172772.5|172904.5|172774.5|172835.5|172705.5|33
1759436400000|2025-10-02 20:20:00|172881|172791|172837|172707|172881|172791|172807.5|172696.4|24
1759436700000|2025-10-02 20:25:00|172838.6|172708.6|172837.6|172707.6|172840.2|172710.2|172837|172707|11
1759437000000|2025-10-02 20:30:00|172836.4|172706.4|172836|172706|172842.5|172712.5|172836|172706|15
1759437300000|2025-10-02 20:35:00|172838.4|172708.4|172840.3|172710.3|172878.4|172758|172811.8|172662.9|20
1759437600000|2025-10-02 20:40:00|172827.4|172697.4|172832.9|172702.9|172946.5|172715.6|172811|172599.5|33
1759437900000|2025-10-02 20:45:00|172833.9|172703.9|172948.9|172606.9|172957.1|172719|172826.8|172606.5|20
1759438200000|2025-10-02 20:50:00|172943.4|172601.4|172832.4|172702.4|172946|172719|172814.2|172601|187
1759438500000|2025-10-02 20:55:00|172847.5|172717.5|173129.4|172787.4|173129.4|172821|172827.5|172640.5|371
1759438800000|2025-10-02 21:00:00|173157.7|172815.7|173149.3|172807.3|173186.7|172844.7|173149.3|172807.3|3
1759442400000|2025-10-02 22:00:00|173203.5|172861.5|173106|172764|173203.5|172861.5|172974|172632|103
1759442700000|2025-10-02 22:05:00|173106.5|172764.5|173064.7|172722.7|173106.5|172764.5|173046|172704|26
1759443000000|2025-10-02 22:10:00|173095.9|172753.9|173056.7|172714.7|173095.9|172753.9|173046|172704|17
1759443300000|2025-10-02 22:15:00|173054.8|172712.8|173047.7|172705.7|173062.9|172720.9|173036|172694|25
1759443600000|2025-10-02 22:20:00|173049.5|172707.5|173054|172712|173153.6|172811.6|173008.1|172707.5|18
1759443900000|2025-10-02 22:25:00|173046|172704|173027.1|172730.1|173112.5|172770.5|172982|172640|42
1759444200000|2025-10-02 22:30:00|173068.1|172726.1|173122|172780|173122|172780|173027|172704|32
1759444500000|2025-10-02 22:35:00|173046|172704|173035.9|172693.9|173121.5|172779.5|172984.5|172642.5|35
1759444800000|2025-10-02 22:40:00|173053.9|172711.9|173030.1|172733.1|173074.2|172742.7|172974|172632|61
1759445100000|2025-10-02 22:45:00|173071.3|172729.3|173028.5|172731.5|173071.3|172731.6|172975.5|172633.5|14
1759445400000|2025-10-02 22:50:00|173070.2|172728.2|173059.6|172717.6|173082.9|172740.9|173027.4|172717.6|14
1759445700000|2025-10-02 22:55:00|173071.7|172729.7|173079|172737|173081.4|172739.4|172974|172632|18
1759446000000|2025-10-02 23:00:00|173072.7|172730.7|172872.8|172742.8|173072.7|172793.2|172858.3|172611.6|44
1759446300000|2025-10-02 23:05:00|172873.5|172743.5|172857.3|172727.3|172968|172743.5|172852.7|172613.6|15
1759446600000|2025-10-02 23:10:00|172960.3|172618.3|172846.4|172716.4|172960.3|172725.2|172842.1|172612.4|14
1759446900000|2025-10-02 23:15:00|172942.4|172613.1|172843.4|172713.4|172944.5|172737.7|172807.6|172601.6|30
1759447200000|2025-10-02 23:20:00|172930.1|172618.7|172918.4|172628.9|172930.1|172722.4|172841.2|172618.7|19
1759447500000|2025-10-02 23:25:00|172918.3|172629|172839.1|172709.1|172928.8|172712.1|172839.1|172623.9|14
1759447800000|2025-10-02 23:30:00|172850|172720|172839.9|172709.9|172922.7|172720|172839.9|172626.3|13
1759448100000|2025-10-02 23:35:00|172924.8|172622.3|172840.2|172710.2|172929.3|172731.6|172835.8|172621.1|13
1759448400000|2025-10-02 23:40:00|172938.8|172610.8|172984.4|172706.4|172984.8|172784.8|172839.9|172609.8|21
1759448700000|2025-10-02 23:45:00|172984.3|172706.5|172920.8|172790.8|172985|172790.8|172915|172704.6|16
1759449000000|2025-10-02 23:50:00|172980.1|172712.8|172976.3|172716.5|172980.9|172791.3|172920.9|172711.3|16
1759449300000|2025-10-02 23:55:00|172921.1|172791.1|172920.8|172790.8|172992.3|172791.2|172920.7|172697.3|17
1759449600000|2025-10-03 00:00:00|172918.4|172788.4|172979|172769|172979.6|172809.4|172918.4|172728.7|24
1759449900000|2025-10-03 00:05:00|172935.6|172805.6|173006.6|172876.6|173040|172876.9|172931.2|172753.2|17
1759450200000|2025-10-03 00:10:00|173041.2|172794.4|172999.1|172869.1|173047.4|172872.8|172971.7|172786.4|24
1759450500000|2025-10-03 00:15:00|173010.1|172880.1|173009.2|172879.2|173045|172880.1|172976.5|172803.4|15
1759450800000|2025-10-03 00:20:00|173045.8|172804.6|173006.7|172876.7|173045.8|172878.7|172976.5|172801.5|18
1759451100000|2025-10-03 00:25:00|173032.6|172813.4|173007|172877|173032.6|172879.3|172976.5|172811.6|24
1759451400000|2025-10-03 00:30:00|172996.8|172866.8|173033.3|172814.1|173035.6|172879.2|172976.5|172814.1|19
1759451700000|2025-10-03 00:35:00|172990.9|172860.9|172999.5|172869.5|173035.4|172879.2|172986|172811.8|17
1759452000000|2025-10-03 00:40:00|173027.9|172808.7|173009.1|172879.1|173031.9|172879.5|172981.5|172808|22
1759452300000|2025-10-03 00:45:00|172999.9|172869.9|173007.1|172877.1|173031.7|172879.2|172992.7|172812.4|24
1759452600000|2025-10-03 00:50:00|173035.3|172905.3|173033.1|172903.1|173065.4|172914.3|173002.5|172846.2|22
1759452900000|2025-10-03 00:55:00|173015|172885|173119.3|172989.3|173121.4|172991.4|173015|172885|24
1759453200000|2025-10-03 01:00:00|173124.6|172994.6|173210.5|173080.5|173223.5|173093.5|173111.9|172981.9|99
1759453500000|2025-10-03 01:05:00|173202.9|173072.9|173208|173078|173266.2|173136.2|173160.2|173030.2|173
1759453800000|2025-10-03 01:10:00|173206.4|173076.4|173219.5|173089.5|173269.9|173139.9|173206.4|173076.4|201
1759454100000|2025-10-03 01:15:00|173222.2|173092.2|173228.9|173098.9|173275.6|173145.6|173196.7|173066.7|402
1759454400000|2025-10-03 01:20:00|173233|173103|173325.5|173195.5|173341|173211|173233|173103|405
1759454700000|2025-10-03 01:25:00|173322.7|173192.7|173301.3|173171.3|173337.3|173207.3|173299.3|173132.5|123
1759455000000|2025-10-03 01:30:00|173298.3|173168.3|173306|173176|173324|173184.3|173257.3|173086.7|63
1759455300000|2025-10-03 01:35:00|173365.5|173130.4|173211.7|173081.7|173367.8|173191.7|173202.5|173072.5|55
1759455600000|2025-10-03 01:40:00|173202.5|173072.5|173208.2|173078.2|173228.9|173098.9|173181.7|173051.7|29
1759455900000|2025-10-03 01:45:00|173208.3|173078.3|173149.4|173019.4|173215|173085|173149.4|173019.4|26
1759456200000|2025-10-03 01:50:00|173152.5|173022.5|173067.6|172937.6|173152.5|173022.5|173057.2|172927.2|112
1759456500000|2025-10-03 01:55:00|173066.6|172936.6|173128.1|172998.1|173133|173003|173056.4|172926.4|79
1759456800000|2025-10-03 02:00:00|173125.6|172995.6|173148.9|173018.9|173150|173020|173122.2|172992.2|55
1759457100000|2025-10-03 02:05:00|173146.3|173016.3|173148.9|173018.9|173192.7|173062.7|173124.1|172994.1|225
1759457400000|2025-10-03 02:10:00|173150.7|173020.7|173139|173009|173163.7|173033.7|173139|173009|28
1759457700000|2025-10-03 02:15:00|173123.8|172993.8|173120.8|172990.8|173143.6|173013.6|173103.4|172973.4|54
1759458000000|2025-10-03 02:20:00|173124.9|172994.9|173107.5|172977.5|173163.4|173033.4|173107.5|172977.5|52
1759458300000|2025-10-03 02:25:00|173122|172992|173097.5|172967.5|173122|173006.1|173088.7|172958.7|40
1759458600000|2025-10-03 02:30:00|173092|172962|173193.5|173063.5|173198.2|173094.4|173069.7|172958|64
1759458900000|2025-10-03 02:35:00|173202.4|173072.4|173188.9|173058.9|173212.3|173097.3|173170.9|173053|109
1759459200000|2025-10-03 02:40:00|173184.7|173054.7|173168.9|173038.9|173206.8|173100.4|173142.6|173033.5|82
1759459500000|2025-10-03 02:45:00|173168.5|173038.5|173148|173018|173169.4|173046.2|173121.4|173012.1|128
1759459800000|2025-10-03 02:50:00|173149.1|173019.1|173168.8|173038.8|173176.8|173063.6|173149.1|173019.1|43
1759460100000|2025-10-03 02:55:00|173163.1|173033.1|173167|173037|173185.6|173055.6|173159.2|173029.2|26
1759460400000|2025-10-03 03:00:00|173182.2|173052.2|173159.1|173029.1|173182.2|173052.2|173159.1|173029.1|32
1759460700000|2025-10-03 03:05:00|173160.7|173030.7|173167.3|173037.3|173172.4|173042.4|173156.5|173026.5|90
1759461000000|2025-10-03 03:10:00|173170.5|173040.5|173185.2|173055.2|173185.2|173055.2|173167|173037|41
1759461300000|2025-10-03 03:15:00|173185.9|173055.9|173185|173055|173202.6|173072.6|173177.6|173047.6|49
1759461600000|2025-10-03 03:20:00|173186.5|173056.5|173219.8|173089.8|173254.1|173124.1|173181.8|173051.8|396
1759461900000|2025-10-03 03:25:00|173231.3|173101.3|173219.6|173089.6|173233.2|173103.2|173201.1|173071.1|83
1759462200000|2025-10-03 03:30:00|173220.4|173090.4|173204.9|173074.9|173220.4|173095|173185|173072|32
1759462500000|2025-10-03 03:35:00|173204.6|173074.6|173189.8|173059.8|173206.7|173099.9|173180.3|173050.7|301
1759462800000|2025-10-03 03:40:00|173183.5|173053.5|173203.2|173073.2|173203.2|173073.2|173176.7|173046.7|222
1759463100000|2025-10-03 03:45:00|173205.3|173075.3|173180.6|173090.6|173210|173098.2|173169.9|173057|48
1759463400000|2025-10-03 03:50:00|173174|173084|173159.8|173069.8|173186.4|173091.5|173143.8|173037.1|92
1759463700000|2025-10-03 03:55:00|173177.9|173047.9|173102.8|173012.8|173177.9|173064.9|173097.3|172983.9|60
1759464000000|2025-10-03 04:00:00|173095|173005|173113.8|172983.8|173174.7|173022.7|173091.9|172949.9|41
1759464300000|2025-10-03 04:05:00|173117.9|172987.9|173120|172990|173136.3|173006.3|173112.5|172982.5|138
1759464600000|2025-10-03 04:10:00|173114.9|172984.9|173118|172988|173181.9|173003.9|173114.9|172961.6|45
1759464900000|2025-10-03 04:15:00|173121|172991|173180.1|172944.2|173180.5|172995.4|173115.2|172944.2|33
1759465200000|2025-10-03 04:20:00|173179.5|172942.1|173090.6|172960.6|173179.5|172996.4|173083.5|172912.3|36
1759465500000|2025-10-03 04:25:00|173149.9|172914.8|173039.8|172909.8|173149.9|172961.1|173031.3|172901.3|26
1759465800000|2025-10-03 04:30:00|173094.3|172858.3|173050.5|172920.5|173101.8|172921.7|173035.9|172858.1|21
1759466100000|2025-10-03 04:35:00|173036.6|172906.6|173040.8|172910.8|173042.1|172912.1|173028.5|172898.5|167
1759466400000|2025-10-03 04:40:00|173029.5|172899.5|173039.4|172909.4|173055.5|172936.2|173015.4|172886.1|91
1759466700000|2025-10-03 04:45:00|173039.2|172909.2|173018.8|172928.8|173053.7|172939.5|173018.8|172901.5|122
1759467000000|2025-10-03 04:50:00|173024.7|172934.7|173031|172941|173064.8|172952.1|173017|172904.8|86
1759467300000|2025-10-03 04:55:00|173056.3|172926.3|173048.8|172918.8|173057.6|172935.9|173024.6|172904.5|123
1759467600000|2025-10-03 05:00:00|173051.5|172921.5|173085.6|172955.6|173085.6|172955.6|173026.7|172910.1|63
1759467900000|2025-10-03 05:05:00|173087.9|172957.9|173072.3|172942.3|173087.9|172957.9|173018.1|172888.1|181
1759468200000|2025-10-03 05:10:00|173070.1|172940.1|173012.8|172882.8|173078.7|172948.7|173003.2|172873.2|119
1759468500000|2025-10-03 05:15:00|173012.7|172882.7|172996.4|172866.4|173024.5|172894.5|172992.9|172862.9|245
1759468800000|2025-10-03 05:20:00|172996.5|172866.5|173025.7|172895.7|173039|172909|172994.5|172864.5|59
1759469100000|2025-10-03 05:25:00|173030|172900|173021.9|172891.9|173058.1|172907.7|173021.4|172852.8|31
1759469400000|2025-10-03 05:30:00|173028.9|172898.9|173010.7|172880.7|173057|172900.5|172999.7|172852.8|33
1759469700000|2025-10-03 05:35:00|173012.1|172882.1|173018.5|172888.5|173054.9|172934.2|172991|172880.7|77
1759470000000|2025-10-03 05:40:00|173032.6|172902.6|173030.4|172900.4|173043.5|172913.5|173026.2|172896.2|80
1759470300000|2025-10-03 05:45:00|173029|172899|173071.5|172941.5|173071.5|172941.5|173013.6|172883.6|38
1759470600000|2025-10-03 05:50:00|173076.4|172946.4|173078.5|172948.5|173078.5|172948.5|173069.3|172939.3|22
1759470900000|2025-10-03 05:55:00|173080.6|172950.6|173137.5|173007.5|173141.7|173011.7|173080.1|172950.1|123
1759471200000|2025-10-03 06:00:00|173136.6|173006.6|173125.6|173035.6|173156.5|173043.7|173109.8|173004.9|109
1759471500000|2025-10-03 06:05:00|173128.9|173038.9|173058.3|172968.3|173130.7|173040.7|173048|172946.5|92
1759471800000|2025-10-03 06:10:00|173059.8|172969.8|173056.5|172966.5|173063.5|172973.5|173047.5|172957.5|52
1759472100000|2025-10-03 06:15:00|173053.5|172963.5|173061.8|172971.8|173066.4|172976.4|173047.4|172957.4|105
1759472400000|2025-10-03 06:20:00|173061.3|172971.3|172944.6|172854.6|173072.7|172982.7|172932.5|172842.5|172
1759472700000|2025-10-03 06:25:00|172947.4|172857.4|172935.8|172845.8|172967.4|172877.4|172928.7|172838.7|208
1759473000000|2025-10-03 06:30:00|172939.8|172849.8|172887.6|172797.6|172946.2|172856.2|172758.3|172668.3|253
1759473300000|2025-10-03 06:35:00|172892.6|172802.6|172804.1|172714.1|172893.9|172803.9|172801.4|172671.9|161
1759473600000|2025-10-03 06:40:00|172805.7|172715.7|172776|172686|172808.9|172718.9|172762.5|172653.6|162
1759473900000|2025-10-03 06:45:00|172772|172682|172901.3|172811.3|172915|172825|172765.4|172675.4|267
1759474200000|2025-10-03 06:50:00|172893.1|172803.1|172936.7|172846.7|173004.9|172898.7|172889.9|172799.9|243
1759474500000|2025-10-03 06:55:00|172943.1|172853.1|172924.7|172834.7|172944.1|172854.1|172885.3|172795.3|167
1759474800000|2025-10-03 07:00:00|172924.4|172834.4|172917.4|172827.4|172924.4|172834.4|172843|172753|407
1759475100000|2025-10-03 07:05:00|172914.6|172824.6|172847.4|172757.4|172914.6|172824.6|172838.4|172732|350
1759475400000|2025-10-03 07:10:00|172846.3|172756.3|172828.8|172738.8|172870.4|172763.6|172809.4|172719.4|306
1759475700000|2025-10-03 07:15:00|172828.5|172738.5|172769.8|172679.8|172845.7|172755.7|172732.4|172642.4|333
1759476000000|2025-10-03 07:20:00|172771.2|172681.2|172747|172657|172779.2|172689.2|172697.5|172602.9|315
1759476300000|2025-10-03 07:25:00|172751.2|172661.2|172649.8|172559.8|172751.7|172661.7|172639.8|172549.8|355
1759476600000|2025-10-03 07:30:00|172657.1|172567.1|172669.1|172579.1|172718.5|172628.5|172590.5|172500.5|445
1759476900000|2025-10-03 07:35:00|172668.9|172578.9|172482|172392|172686.6|172589.9|172480.5|172390.5|426
1759477200000|2025-10-03 07:40:00|172485.1|172395.1|172501|172411|172607.3|172517.3|172463.7|172373.7|590
1759477500000|2025-10-03 07:45:00|172497.6|172407.6|172558.8|172468.8|172568.8|172478.8|172490.1|172400.1|512
1759477800000|2025-10-03 07:50:00|172562.8|172472.8|172441|172351|172571.5|172481.5|172425.5|172335.5|286
1759478100000|2025-10-03 07:55:00|172443.4|172353.4|172482.7|172392.7|172498.4|172408.4|172429.5|172339.5|312
1759478400000|2025-10-03 08:00:00|172485.6|172395.6|172441.6|172351.6|172486.7|172396.7|172419.4|172329.4|383
1759478700000|2025-10-03 08:05:00|172444|172354|172476.7|172386.7|172509.9|172419.9|172432.3|172339.7|326
1759479000000|2025-10-03 08:10:00|172478.5|172388.5|172517.7|172427.7|172559.6|172469.6|172469.9|172379.9|406
1759479300000|2025-10-03 08:15:00|172512.8|172422.8|172525|172435|172546.2|172456.2|172504|172414|287
1759479600000|2025-10-03 08:20:00|172527.1|172437.1|172534.1|172444.1|172550.2|172460.2|172525.6|172435.6|187
1759479900000|2025-10-03 08:25:00|172533.2|172443.2|172505.3|172415.3|172546.5|172456.5|172497.6|172407.6|119
1759480200000|2025-10-03 08:30:00|172508.3|172418.3|172513.5|172423.5|172568.4|172478.4|172483.7|172393.7|203
1759480500000|2025-10-03 08:35:00|172513.8|172423.8|172478.6|172388.6|172518.6|172428.6|172467.3|172377.3|120
1759480800000|2025-10-03 08:40:00|172474.3|172384.3|172467.1|172377.1|172562|172472|172461.2|172371.2|228
1759481100000|2025-10-03 08:45:00|172472|172382|172461.8|172331.8|172560.7|172460.8|172417|172324.1|394
1759481400000|2025-10-03 08:50:00|172454.9|172324.9|172367.4|172277.4|172466.5|172349.9|172336.7|172246.7|314
1759481700000|2025-10-03 08:55:00|172367.1|172277.1|172425.4|172335.4|172427.8|172337.8|172341.2|172251.2|289
1759482000000|2025-10-03 09:00:00|172422.5|172332.5|172493.6|172363.6|172518|172428|172401.3|172311.3|305
1759482300000|2025-10-03 09:05:00|172498|172368|172549.8|172419.8|172553.3|172448.6|172464.4|172351.1|449
1759482600000|2025-10-03 09:10:00|172528.3|172438.3|172542.3|172452.3|172600|172500|172528.3|172425.1|332
1759482900000|2025-10-03 09:15:00|172538.9|172448.9|172672.1|172582.1|172675.5|172585.5|172521|172431|318
1759483200000|2025-10-03 09:20:00|172685.3|172595.3|172716.3|172626.3|172735.6|172645.6|172617.7|172527.7|429
1759483500000|2025-10-03 09:25:00|172713.5|172623.5|172603.5|172513.5|172736.6|172646.6|172603.5|172498.6|353
1759483800000|2025-10-03 09:30:00|172601.6|172511.6|172587.8|172497.8|172622.5|172523.8|172542.5|172452.5|257
1759484100000|2025-10-03 09:35:00|172585.8|172495.8|172603.6|172513.6|172635.2|172545.2|172538.8|172448.8|337
1759484400000|2025-10-03 09:40:00|172603|172513|172581.4|172491.4|172627.2|172537.2|172534.1|172435|295
1759484700000|2025-10-03 09:45:00|172576.9|172486.9|172583.1|172493.1|172624.2|172522.2|172559|172453.3|262
1759485000000|2025-10-03 09:50:00|172583.3|172493.3|172544.6|172454.6|172598.1|172508.1|172521.8|172431.8|186
1759485300000|2025-10-03 09:55:00|172549.1|172459.1|172505.6|172375.6|172557.5|172467.5|172437.7|172323.4|332
1759485600000|2025-10-03 10:00:00|172509|172379|172511.5|172421.5|172520.9|172430.9|172419.3|172329.3|416
1759485900000|2025-10-03 10:05:00|172506.2|172416.2|172466.9|172376.9|172526.2|172421.9|172434.7|172344.7|128
1759486200000|2025-10-03 10:10:00|172469.4|172379.4|172500.8|172410.8|172507.2|172417.2|172447.7|172348.7|548
1759486500000|2025-10-03 10:15:00|172502.4|172412.4|172507.4|172417.4|172530.1|172440.1|172491.9|172401.9|363
1759486800000|2025-10-03 10:20:00|172503.5|172413.5|172449.3|172359.3|172526.7|172436.7|172443.2|172353.2|259
1759487100000|2025-10-03 10:25:00|172453.3|172363.3|172492.5|172402.5|172522.3|172432.3|172447.6|172357.6|156
1759487400000|2025-10-03 10:30:00|172488.3|172398.3|172436.7|172346.7|172488.3|172398.3|172426.2|172336.2|39
1759487700000|2025-10-03 10:35:00|172441.3|172351.3|172413.9|172323.9|172445.4|172355.4|172404.7|172314.7|66
1759488000000|2025-10-03 10:40:00|172410.3|172320.3|172417.1|172327.1|172425.7|172335.7|172392.9|172302.9|60
1759488300000|2025-10-03 10:45:00|172420.5|172330.5|172374.3|172284.3|172427.1|172337.1|172369|172279|56
1759488600000|2025-10-03 10:50:00|172373.6|172283.6|172414|172324|172432.3|172342.3|172368.9|172278.9|115
1759488900000|2025-10-03 10:55:00|172420|172330|172385.4|172295.4|172426.1|172336.1|172373|172283|146
1759489200000|2025-10-03 11:00:00|172389.5|172299.5|172392.3|172302.3|172401.7|172311.7|172373.6|172283.6|126
1759489500000|2025-10-03 11:05:00|172386.9|172296.9|172377.1|172287.1|172394.1|172304.1|172358.2|172268.2|99
1759489800000|2025-10-03 11:10:00|172380.1|172290.1|172442.9|172352.9|172454.9|172364.9|172376.4|172286.4|319
1759490100000|2025-10-03 11:15:00|172442.5|172352.5|172492.6|172402.6|172560.4|172470.4|172442.5|172352.5|417
1759490400000|2025-10-03 11:20:00|172489.4|172399.4|172519|172429|172554.2|172464.2|172481.2|172391.2|363
1759490700000|2025-10-03 11:25:00|172518.6|172428.6|172519.4|172429.4|172552.1|172462.1|172463.9|172373.9|294
1759491000000|2025-10-03 11:30:00|172519.9|172429.9|172518.4|172428.4|172541.6|172451.6|172505|172415|325
1759491300000|2025-10-03 11:35:00|172518.8|172428.8|172468.9|172378.9|172518.8|172428.8|172467.4|172377.4|315
1759491600000|2025-10-03 11:40:00|172473.6|172383.6|172449.4|172359.4|172489.6|172399.6|172368|172278|180
1759491900000|2025-10-03 11:45:00|172452.9|172362.9|172414.9|172324.9|172480.9|172379.3|172395.8|172281.8|675
1759492200000|2025-10-03 11:50:00|172414.3|172324.3|172434.1|172344.1|172434.1|172344.1|172391.8|172301.8|206
1759492500000|2025-10-03 11:55:00|172439.2|172349.2|172515.3|172425.3|172574.3|172458.8|172439.2|172349.2|528
1759492800000|2025-10-03 12:00:00|172522.7|172432.7|172579.5|172449.5|172652.2|172542.7|172449.6|172333.8|623
1759493100000|2025-10-03 12:05:00|172575.3|172445.3|172618.7|172528.7|172738.6|172648.6|172532.4|172442.4|608
1759493400000|2025-10-03 12:10:00|172626.4|172536.4|172534.1|172444.1|172640.8|172536.4|172531.5|172441.5|305
1759493700000|2025-10-03 12:15:00|172538.1|172448.1|172532.5|172442.5|172557.9|172466.4|172521|172413.1|283
1759494000000|2025-10-03 12:20:00|172536|172446|172530.1|172440.1|172634.1|172531.3|172504.3|172390.3|355
1759494300000|2025-10-03 12:25:00|172529.3|172439.3|172646.5|172348.1|172646.5|172465.3|172493.9|172348.1|165
1759494600000|2025-10-03 12:30:00|172647.5|172351.7|172558.4|172428.4|172647.5|172469.6|172468.1|172350.7|185
1759494900000|2025-10-03 12:35:00|172557.1|172427.1|172624.8|172534.8|172754.6|172642|172463.6|172373.6|547
1759495200000|2025-10-03 12:40:00|172621.1|172531.1|172589.7|172499.7|172660.4|172556.4|172551|172458|585
1759495500000|2025-10-03 12:45:00|172582|172492|172535.4|172445.4|172586|172496|172498|172408|363
1759495800000|2025-10-03 12:50:00|172537.8|172447.8|172534.9|172444.9|172635.7|172545.7|172503.8|172413.8|300
1759496100000|2025-10-03 12:55:00|172527.8|172437.8|172546|172456|172578.1|172484.4|172522.8|172420|541
1759496400000|2025-10-03 13:00:00|172555.8|172465.8|172610.4|172520.4|172628.2|172538.2|172534.6|172444.6|698
1759496700000|2025-10-03 13:05:00|172613.2|172523.2|172522.7|172432.7|172651.3|172561.3|172476.1|172386.1|504
1759497000000|2025-10-03 13:10:00|172528.3|172438.3|172536.2|172446.2|172563.5|172473.5|172514.2|172419|512
1759497300000|2025-10-03 13:15:00|172538.9|172448.9|172459|172369|172556.5|172457.5|172407.5|172304.3|563
1759497600000|2025-10-03 13:20:00|172461.8|172371.8|172411.8|172321.8|172468|172378|172406.6|172316.6|412
1759497900000|2025-10-03 13:25:00|172405.6|172315.6|172306.1|172216.1|172443.5|172353.5|172306.1|172216.1|375
1759498200000|2025-10-03 13:30:00|172304.9|172214.9|172288.1|172198.1|172385.9|172285.4|172249.4|172122.5|432
1759498500000|2025-10-03 13:35:00|172295.5|172205.5|172181.8|172091.8|172328.1|172227.1|172151.3|172061.3|523
1759498800000|2025-10-03 13:40:00|172181.5|172091.5|172262.7|172013.9|172282.3|172161.5|172161.7|172009|528
1759499100000|2025-10-03 13:45:00|172255.2|172006.5|172295.8|172205.8|172315.7|172225.7|172138.4|172006.5|553
1759499400000|2025-10-03 13:50:00|172292.1|172202.1|172335.4|172245.4|172417.6|172327.6|172288.1|172163.4|634
1759499700000|2025-10-03 13:55:00|172334.9|172244.9|172416|172286|172428.4|172316.4|172314.2|172215.3|449
1759500000000|2025-10-03 14:00:00|172407.9|172277.9|172466.7|172376.7|172566.1|172476.1|172317.1|172227.1|626
1759500300000|2025-10-03 14:05:00|172471.7|172381.7|172525.6|172435.6|172570.8|172480.8|172240.1|172123.3|620
1759500600000|2025-10-03 14:10:00|172512.6|172422.6|172539.9|172449.9|172546.4|172456.4|172340.3|172250.3|699
1759500900000|2025-10-03 14:15:00|172548|172458|172453|172363|172613.9|172523.9|172408.3|172318.3|851
1759501200000|2025-10-03 14:20:00|172461.2|172371.2|172404.3|172314.3|172484.7|172394.7|172378.4|172288.4|903
1759501500000|2025-10-03 14:25:00|172402.5|172312.5|172450.5|172360.5|172472.1|172382.1|172325.1|172235.1|740
1759501800000|2025-10-03 14:30:00|172449.9|172359.9|172544.6|172454.6|172549.1|172459.1|172405.1|172299.7|609
1759502100000|2025-10-03 14:35:00|172548.3|172458.3|172554.1|172464.1|172578.6|172478.1|172454.1|172342.3|685
1759502400000|2025-10-03 14:40:00|172561|172471|172613.4|172523.4|172671.7|172581.7|172558.9|172466.6|684
1759502700000|2025-10-03 14:45:00|172610.8|172520.8|172546.1|172456.1|172673.2|172583.2|172541.5|172451.5|834
1759503000000|2025-10-03 14:50:00|172543.9|172453.9|172543.5|172453.5|172642.2|172552.2|172492.6|172402.6|641
1759503300000|2025-10-03 14:55:00|172541|172451|172466|172376|172584.8|172494.8|172434.7|172344.7|683
1759503600000|2025-10-03 15:00:00|172472.4|172382.4|172460|172370|172519.5|172429.5|172420.8|172330.8|702
1759503900000|2025-10-03 15:05:00|172456.5|172366.5|172483.1|172393.1|172550.3|172460.3|172428.6|172338.6|666
1759504200000|2025-10-03 15:10:00|172477.2|172387.2|172387.4|172297.4|172518.7|172428.7|172376.4|172286.4|725
1759504500000|2025-10-03 15:15:00|172401.7|172311.7|172376.4|172286.4|172417.4|172327.4|172364.1|172274.1|373
1759504800000|2025-10-03 15:20:00|172380.7|172290.7|172313.3|172223.3|172457.9|172367.9|172310.7|172220.7|331
1759505100000|2025-10-03 15:25:00|172312.9|172222.9|172307.6|172217.6|172336.9|172236.9|172251.9|172161.9|258
1759505400000|2025-10-03 15:30:00|172305.6|172215.6|172312.7|172222.7|172326.6|172236.6|172276.5|172186.5|436
1759505700000|2025-10-03 15:35:00|172315.1|172225.1|172245.9|172155.9|172315.1|172225.1|172206.8|172098.4|602
1759506000000|2025-10-03 15:40:00|172258.3|172168.3|172253.7|172163.7|172328|172223|172220.6|172130.6|639
1759506300000|2025-10-03 15:45:00|172249.3|172159.3|172246.2|172156.2|172253.7|172163.7|172143.7|172053.7|607
1759506600000|2025-10-03 15:50:00|172246|172156|172133.6|172043.6|172261.2|172171.2|172114.3|172024.3|458
1759506900000|2025-10-03 15:55:00|172123.2|172033.2|172163.1|172073.1|172169.8|172079.8|172100|172010|716
1759507200000|2025-10-03 16:00:00|172165.5|172075.5|172158.7|172068.7|172170.1|172080.1|172144.5|172054.5|373
1759507500000|2025-10-03 16:05:00|172158.5|172068.5|172147.7|172057.7|172163|172073|172143.1|172053.1|360
1759507800000|2025-10-03 16:10:00|172148.2|172058.2|172184.2|172094.2|172232.4|172142.4|172111.3|172021.3|389
1759508100000|2025-10-03 16:15:00|172178|172088|172200.3|172110.3|172207.2|172117.2|172169.9|172079.9|562
1759508400000|2025-10-03 16:20:00|172205.3|172115.3|172238.1|172148.1|172272.2|172182.2|172205.3|172115.3|371
1759508700000|2025-10-03 16:25:00|172240.7|172150.7|172266.8|172176.8|172289|172199|172235.6|172145.6|367
1759509000000|2025-10-03 16:30:00|172277.6|172187.6|172225.6|172135.6|172284.8|172194.8|172216.9|172126.9|342
1759509300000|2025-10-03 16:35:00|172230.9|172140.9|172242.3|172152.3|172304.1|172214.1|172209.5|172119.5|157
1759509600000|2025-10-03 16:40:00|172237.3|172147.3|172233.5|172143.5|172251.7|172161.7|172212|172122|134
1759509900000|2025-10-03 16:45:00|172234.2|172144.2|172235.5|172145.5|172244.8|172154.8|172230.8|172140.8|100
1759510200000|2025-10-03 16:50:00|172235.7|172145.7|172318|172228|172344.2|172254.2|172231.9|172141.9|333
1759510500000|2025-10-03 16:55:00|172311.5|172221.5|172313.2|172223.2|172337.7|172247.7|172304.8|172214.8|376
1759510800000|2025-10-03 17:00:00|172313.8|172223.8|172277.9|172187.9|172330.8|172240.8|172277|172187|403
1759511100000|2025-10-03 17:05:00|172287.1|172197.1|172285.4|172195.4|172295.2|172205.2|172264.8|172174.8|369
1759511400000|2025-10-03 17:10:00|172286.3|172196.3|172220.6|172130.6|172292|172202|172207.8|172117.8|281
1759511700000|2025-10-03 17:15:00|172220.9|172130.9|172226|172136|172239.5|172149.5|172213.7|172123.7|301
1759512000000|2025-10-03 17:20:00|172233|172143|172223.3|172133.3|172243.7|172153.7|172214.8|172124.8|277
1759512300000|2025-10-03 17:25:00|172228.4|172138.4|172228.6|172138.6|172237.1|172147.1|172212.4|172122.4|222
1759512600000|2025-10-03 17:30:00|172224.8|172134.8|172224.8|172134.8|172238.5|172148.5|172212.1|172122.1|323
1759512900000|2025-10-03 17:35:00|172221.4|172131.4|172213.2|172123.2|172248.8|172145.8|172207.2|172109.1|251
1759513200000|2025-10-03 17:40:00|172217.8|172127.8|172211.3|172121.3|172275.2|172185.2|172205.3|172115.3|364
1759513500000|2025-10-03 17:45:00|172211.5|172121.5|172262.6|172172.6|172268.2|172178.2|172209.6|172119.6|252
1759513800000|2025-10-03 17:50:00|172257.9|172167.9|172431.2|172341.2|172443|172353|172257.9|172167.9|372
1759514100000|2025-10-03 17:55:00|172433.4|172343.4|172335.9|172245.9|172433.4|172343.4|172318|172228|544
1759514400000|2025-10-03 18:00:00|172340.2|172250.2|172412|172322|172424.2|172334.2|172298|172208|418
1759514700000|2025-10-03 18:05:00|172411.7|172321.7|172440.1|172350.1|172492.6|172402.6|172409.6|172319.6|305
1759515000000|2025-10-03 18:10:00|172442.5|172352.5|172382.1|172292.1|172442.5|172352.5|172372.8|172282.8|256
1759515300000|2025-10-03 18:15:00|172381.4|172291.4|172380.9|172290.9|172396.5|172306.5|172373.2|172283.2|180
1759515600000|2025-10-03 18:20:00|172395.7|172305.7|172373.2|172283.2|172406.7|172316.7|172359.8|172269.8|257
1759515900000|2025-10-03 18:25:00|172376.6|172286.6|172373.1|172283.1|172399.3|172309.3|172361.4|172271.4|164
1759516200000|2025-10-03 18:30:00|172369.2|172279.2|172363.3|172273.3|172382.5|172292.5|172354.8|172264.8|139
1759516500000|2025-10-03 18:35:00|172364|172274|172363.9|172273.9|172367.2|172277.2|172354.8|172264.8|104
1759516800000|2025-10-03 18:40:00|172368.4|172278.4|172364.4|172274.4|172372.7|172282.7|172356.9|172266.9|104
1759517100000|2025-10-03 18:45:00|172366.3|172276.3|172296.6|172206.6|172367|172277|172280.6|172190.6|164
1759517400000|2025-10-03 18:50:00|172316|172226|172311.5|172181.5|172344|172254|172308.9|172178.9|129
1759517700000|2025-10-03 18:55:00|172313.5|172183.5|172270.1|172140.1|172330.9|172200.9|172233.7|172118.9|199
1759518000000|2025-10-03 19:00:00|172267.4|172137.4|172289.7|172159.7|172306.5|172186.2|172226|172100|312
1759518300000|2025-10-03 19:05:00|172295.9|172165.9|172278.3|172148.3|172295.9|172165.9|172278.3|172148.3|128
1759518600000|2025-10-03 19:10:00|172280.4|172150.4|172252.1|172122.1|172280.4|172150.4|172248.9|172118.9|133
1759518900000|2025-10-03 19:15:00|172250.8|172120.8|172241.8|172111.8|172254.1|172124.1|172238.2|172108.2|93
1759519200000|2025-10-03 19:20:00|172241.9|172111.9|172315|172185|172318.1|172188.1|172241.3|172111.3|118
1759519500000|2025-10-03 19:25:00|172315.4|172185.4|172251.9|172121.9|172327.9|172197.9|172250.1|172120.1|95
1759519800000|2025-10-03 19:30:00|172250.1|172120.1|172250.9|172120.9|172252.9|172122.9|172248.7|172118.7|32
1759520100000|2025-10-03 19:35:00|172250.8|172120.8|172228.9|172098.9|172252.7|172122.7|172221.2|172091.2|62
1759520400000|2025-10-03 19:40:00|172230.7|172100.7|172216.9|172086.9|172240.3|172110.3|172183.6|172053.6|95
1759520700000|2025-10-03 19:45:00|172217|172087|172217.5|172087.5|172220.3|172090.3|172177.7|172057.3|258
1759521000000|2025-10-03 19:50:00|172221.5|172091.5|172245.5|172115.5|172249.4|172119.4|172221.5|172091.5|133
1759521300000|2025-10-03 19:55:00|172248.1|172118.1|172250.1|172120.1|172273.7|172143.7|172222.5|172111|126
1759521600000|2025-10-03 20:00:00|172250.3|172120.3|172222.9|172092.9|172250.3|172120.3|172161.4|172070.1|172
1759521900000|2025-10-03 20:05:00|172221.1|172091.1|172148.3|172018.3|172228.8|172098.8|172140.4|172010.4|76
1759522200000|2025-10-03 20:10:00|172140.7|172010.7|172157.8|172027.8|172159.9|172029.9|172128.7|171998.7|46
1759522500000|2025-10-03 20:15:00|172163.8|172033.8|172163.5|172033.5|172173.4|172043.4|172155.5|172025.5|62
1759522800000|2025-10-03 20:20:00|172164.5|172034.5|172162.2|172032.2|172173.9|172043.9|172157.6|172027.6|36
1759523100000|2025-10-03 20:25:00|172160.5|172030.5|172230.7|172100.7|172232.2|172102.2|172160.1|172030.1|111
1759523400000|2025-10-03 20:30:00|172230|172100|172226.5|172096.5|172242.5|172112.5|172218.7|172088.7|48
1759523700000|2025-10-03 20:35:00|172225|172095|172220.5|172090.5|172230.9|172100.9|172218.4|172088.4|105
1759524000000|2025-10-03 20:40:00|172221|172091|172220.8|172090.8|172229.6|172099.6|172218.9|172088.9|41
1759524300000|2025-10-03 20:45:00|172215.5|172085.5|172213|172083|172284.2|172154.2|172150.9|172020.9|120
1759524600000|2025-10-03 20:50:00|172214.2|172084.2|172208.9|172078.9|172225.1|172095.1|172184.4|172054.4|87
1759524900000|2025-10-03 20:55:00|172213.9|172083.9|172495|172222.7|172559|172382.3|172212.8|172060.5|254
1759694400000|2025-10-05 20:00:00|172405.9|172008.9|172386|171989|172405.9|172008.9|172386|171989|4
1759694700000|2025-10-05 20:05:00|172573.5|172176.5|172573.5|172176.5|172573.5|172176.5|172573.5|172176.5|1
1759695300000|2025-10-05 20:15:00|172586|172189|172573.3|172176.3|172586|172189|172573.3|172176.3|2
1759695600000|2025-10-05 20:20:00|172573.5|172176.5|172648.5|172251.5|172657.2|172260.2|172572|172175|4
1759695900000|2025-10-05 20:25:00|172637.8|172240.8|172648.5|172251.5|172651.2|172254.2|172623.5|172226.5|5
1759696200000|2025-10-05 20:30:00|172636|172239|172636|172239|172636|172239|172636|172239|1
1759697700000|2025-10-05 20:55:00|172648.5|172251.5|172648.5|172251.5|172648.5|172251.5|172648.5|172251.5|1
1759698000000|2025-10-05 21:00:00|172549.4|172152.4|172620.4|172278.4|172647.9|172278.4|172549.4|172152.4|4
1759698300000|2025-10-05 21:05:00|172566.2|172224.2|172611|172269|172620|172278|172566.2|172224.2|31
1759698600000|2025-10-05 21:10:00|172576.5|172234.5|172613.9|172271.9|172616.5|172274.5|172567.7|172225.7|25
1759698900000|2025-10-05 21:15:00|172605.7|172263.7|172606.5|172264.5|172616.8|172274.8|172598.5|172256.5|9
1759699200000|2025-10-05 21:20:00|172608.5|172266.5|172595.6|172253.6|172615.1|172273.1|172594|172252|9
1759699500000|2025-10-05 21:25:00|172587.4|172245.4|172587.5|172245.5|172587.5|172245.5|172587.4|172245.4|2
1759699800000|2025-10-05 21:30:00|172593.4|172251.4|172587.8|172245.8|172612|172270|172542.5|172200.5|9
1759700100000|2025-10-05 21:35:00|172589.3|172247.3|172589.3|172247.3|172589.3|172247.3|172589.3|172247.3|1
1759700400000|2025-10-05 21:40:00|172590.2|172248.2|172588.9|172246.9|172590.2|172248.2|172582.8|172240.8|5
1759700700000|2025-10-05 21:45:00|172617.6|172275.6|172595.3|172253.3|172617.6|172275.6|172586|172244|10
1759701000000|2025-10-05 21:50:00|172596.6|172254.6|172596.8|172254.8|172596.8|172254.8|172587.3|172245.3|7
1759701300000|2025-10-05 21:55:00|172602.1|172260.1|172561.7|172219.7|172607.4|172265.4|172559.5|172217.5|10
1759701600000|2025-10-05 22:00:00|172565.5|172223.5|172709.7|172367.7|172736.5|172394.5|172565.5|172223.5|36
1759701900000|2025-10-05 22:05:00|172710.1|172368.1|172832.5|172490.5|172853.8|172511.8|172709.2|172367.2|24
1759702200000|2025-10-05 22:10:00|172827.8|172485.8|172835|172493|172859.2|172517.2|172718.5|172376.5|33
1759702500000|2025-10-05 22:15:00|172836.7|172494.7|172672.2|172330.2|172836.7|172494.7|172662.3|172320.3|29
1759702800000|2025-10-05 22:20:00|172639.9|172297.9|172805.3|172463.3|172828|172486|172639.9|172297.9|51
1759703100000|2025-10-05 22:25:00|172805.5|172463.5|172819.6|172477.6|172831|172489|172805.5|172463.5|60
1759703400000|2025-10-05 22:30:00|172821|172479|172810.7|172468.7|172831.8|172489.8|172724|172382|75
1759703700000|2025-10-05 22:35:00|172816|172474|172818|172476|172829.3|172487.3|172810.5|172468.5|25
1759704000000|2025-10-05 22:40:00|172811.4|172469.4|172817.7|172475.7|172818.6|172476.6|172802.2|172460.2|11
1759704300000|2025-10-05 22:45:00|172806.5|172464.5|172804.1|172462.1|172828.6|172486.6|172795.5|172453.5|22
1759704600000|2025-10-05 22:50:00|172805.8|172463.8|172787.3|172445.3|172816.6|172474.6|172787.3|172445.3|22
1759704900000|2025-10-05 22:55:00|172792|172450|172834.4|172492.4|172997|172655|172791|172449|71
1759705200000|2025-10-05 23:00:00|172831.9|172489.9|172488.1|172358.1|172832.7|172571.7|172452.7|172322.7|109
1759705500000|2025-10-05 23:05:00|172491.8|172361.8|172178.9|171961.1|172491.8|172361.8|172070.4|171872.3|175
1759705800000|2025-10-05 23:10:00|172232|171890|172357.1|172055.7|172392.5|172236.7|172180|171890|106
1759706100000|2025-10-05 23:15:00|172356.8|172056|172525.6|172395.6|172645.6|172515.6|172343.2|172041.5|104
1759706400000|2025-10-05 23:20:00|172555|172425|172639.9|172364.6|172901.4|172771.4|172555|172327.7|80
1759706700000|2025-10-05 23:25:00|172648.7|172390.6|172692.3|172350.3|172711.3|172520.7|172446.9|172280|82
1759707000000|2025-10-05 23:30:00|172693.2|172351.2|172565|172435|172716.8|172435|172565|172349.3|49
1759707300000|2025-10-05 23:35:00|172703.4|172361.4|172565|172435|172722.2|172435.8|172544.8|172352.8|41
1759707600000|2025-10-05 23:40:00|172637.5|172425|172713.1|172371.1|172745.7|172435|172540|172327|52
1759707900000|2025-10-05 23:45:00|172677.2|172335.2|172638.2|172508.2|172750.4|172556.8|172514.4|172335.2|669
1759708200000|2025-10-05 23:50:00|172608.8|172478.8|172726.5|172596.5|172754.8|172604.7|172536.9|172396.9|254
1759708500000|2025-10-05 23:55:00|172724.8|172594.8|172738.4|172608.4|172742.1|172612.1|172669.4|172539.4|64
1759708800000|2025-10-06 00:00:00|172737.4|172607.4|172739.3|172609.3|172748.9|172618.9|172696.7|172566.7|109
1759709100000|2025-10-06 00:05:00|172740.9|172610.9|172743.3|172613.3|172748.4|172618.4|172701.8|172571.8|58
1759709400000|2025-10-06 00:10:00|172745.7|172615.7|172785.5|172655.5|172811.8|172681.8|172745.4|172615.4|74
1759709700000|2025-10-06 00:15:00|172783.4|172653.4|172791.1|172661.1|172805.3|172675.3|172769.5|172639.5|81
1759710000000|2025-10-06 00:20:00|172787.5|172657.5|172757.8|172627.8|172808.3|172678.3|172739.8|172609.8|58
1759710300000|2025-10-06 00:25:00|172755.7|172625.7|172809.6|172679.6|172844.1|172714.1|172755.6|172625.6|123
1759710600000|2025-10-06 00:30:00|172817|172687|172745.4|172615.4|172817|172687|172728.9|172598.9|333
1759710900000|2025-10-06 00:35:00|172747.4|172617.4|172744.7|172614.7|172752.4|172622.4|172740.4|172610.4|24
1759711200000|2025-10-06 00:40:00|172747.2|172617.2|172749.4|172619.4|172780.7|172650.7|172741.2|172611.2|115
1759711500000|2025-10-06 00:45:00|172746.6|172616.6|172668|172538|172746.6|172616.6|172651.4|172521.4|248
1759711800000|2025-10-06 00:50:00|172665.3|172535.3|172600.8|172470.8|172698.6|172568.6|172600.8|172470.8|131
1759712100000|2025-10-06 00:55:00|172602.9|172472.9|172556.8|172426.8|172631.1|172501.1|172531|172401|86
1759712400000|2025-10-06 01:00:00|172551.7|172421.7|172624.9|172494.9|172641|172511|172549.2|172419.2|99
1759712700000|2025-10-06 01:05:00|172630.9|172500.9|172600.3|172470.3|172639.8|172509.8|172578.3|172448.3|44
1759713000000|2025-10-06 01:10:00|172601.4|172471.4|172603.2|172473.2|172606.9|172476.9|172591.8|172461.8|22
1759713300000|2025-10-06 01:15:00|172601.2|172471.2|172520.8|172390.8|172605.2|172475.2|172514.4|172384.4|57
1759713600000|2025-10-06 01:20:00|172517.5|172387.5|172608.8|172478.8|172611|172481|172516.1|172386.1|134
1759713900000|2025-10-06 01:25:00|172606.7|172476.7|172606.8|172476.8|172633.2|172503.2|172598|172468|45
1759714200000|2025-10-06 01:30:00|172604.6|172474.6|172503|172373|172604.6|172474.6|172474.1|172344.1|190
1759714500000|2025-10-06 01:35:00|172488.8|172358.8|172500.5|172370.5|172527.1|172397.1|172472.1|172342.1|117
1759714800000|2025-10-06 01:40:00|172508.7|172378.7|172504.9|172374.9|172520.4|172399.1|172472.7|172342.7|214
1759715100000|2025-10-06 01:45:00|172497.9|172367.9|172489|172359|172516|172386|172473.8|172343.8|339
1759715400000|2025-10-06 01:50:00|172473|172343|172405.7|172275.7|172508.8|172378.8|172405.7|172275.7|381
1759715700000|2025-10-06 01:55:00|172411.4|172281.4|172410.2|172280.2|172423|172293|172399.8|172269.8|106
1759716000000|2025-10-06 02:00:00|172406.5|172276.5|172414|172284|172420.8|172290.8|172391.9|172261.9|190
1759716300000|2025-10-06 02:05:00|172406.3|172276.3|172405.6|172275.6|172425.8|172295.8|172394.2|172264.2|198
1759716600000|2025-10-06 02:10:00|172413.3|172283.3|172393.9|172263.9|172423.8|172293.8|172387.5|172257.5|116
1759716900000|2025-10-06 02:15:00|172394.6|172264.6|172344.1|172214.1|172414.1|172284.1|172334.9|172204.9|69
1759717200000|2025-10-06 02:20:00|172343.5|172213.5|172382.2|172252.2|172382.2|172252.2|172335.6|172205.6|75
1759717500000|2025-10-06 02:25:00|172382.7|172252.7|172383|172253|172390.9|172260.9|172374.4|172244.4|29
1759717800000|2025-10-06 02:30:00|172385.6|172255.6|172407.7|172277.7|172407.7|172277.7|172368.2|172238.2|34
1759718100000|2025-10-06 02:35:00|172413.2|172283.2|172394.3|172264.3|172413.2|172283.2|172392.1|172262.1|37
1759718400000|2025-10-06 02:40:00|172392.3|172262.3|172393.9|172263.9|172398|172268|172374.9|172244.9|41
1759718700000|2025-10-06 02:45:00|172391.7|172261.7|172380.1|172250.1|172396.4|172266.4|172371.1|172241.1|41
1759719000000|2025-10-06 02:50:00|172378.1|172248.1|172380.1|172250.1|172396.9|172266.9|172374|172244|40
1759719300000|2025-10-06 02:55:00|172377.3|172247.3|172381.7|172251.7|172397.6|172267.6|172366.3|172236.3|79
1759719600000|2025-10-06 03:00:00|172383.7|172253.7|172395.3|172265.3|172398.6|172268.6|172375.6|172245.6|29
1759719900000|2025-10-06 03:05:00|172394.2|172264.2|172395.4|172265.4|172397.3|172267.3|172381|172251|26
1759720200000|2025-10-06 03:10:00|172387.9|172257.9|172397.3|172267.3|172398.1|172268.1|172385.8|172255.8|25
1759720500000|2025-10-06 03:15:00|172394.9|172264.9|172409.3|172279.3|172411.3|172281.3|172387.6|172257.6|26
1759720800000|2025-10-06 03:20:00|172411.6|172281.6|172411.4|172281.4|172421.4|172291.4|172399.1|172269.1|20
1759721100000|2025-10-06 03:25:00|172419.1|172289.1|172395.2|172265.2|172419.1|172289.1|172372|172242|48
1759721400000|2025-10-06 03:30:00|172386.5|172256.5|172396.2|172266.2|172397|172267|172367|172237|55
1759721700000|2025-10-06 03:35:00|172388.6|172258.6|172379.3|172249.3|172396.1|172266.1|172377.3|172247.3|31
1759722000000|2025-10-06 03:40:00|172374.2|172244.2|172386.1|172256.1|172394.8|172264.8|172366.5|172236.5|53
1759722300000|2025-10-06 03:45:00|172393.2|172263.2|172417.8|172287.8|172421.1|172291.1|172380|172250|32
1759722600000|2025-10-06 03:50:00|172423.3|172293.3|172430.2|172300.2|172432.4|172302.4|172412.2|172282.2|25
1759722900000|2025-10-06 03:55:00|172420.1|172290.1|172431.3|172301.3|172434.5|172304.5|172417.1|172287.1|43
1759723200000|2025-10-06 04:00:00|172418.4|172288.4|172415.7|172285.7|172434.3|172304.3|172394|172264|47
1759723500000|2025-10-06 04:05:00|172418.1|172288.1|172427.2|172297.2|172429.3|172323.1|172395.8|172270.8|46
1759723800000|2025-10-06 04:10:00|172419.3|172289.3|172430|172300|172432.6|172302.6|172417|172287|22
1759724100000|2025-10-06 04:15:00|172420.5|172290.5|172421.1|172291.1|172432.3|172302.3|172417.5|172287.5|16
1759724400000|2025-10-06 04:20:00|172433|172303|172432.1|172302.1|172434.7|172304.7|172417.1|172287.1|27
1759724700000|2025-10-06 04:25:00|172434.1|172304.1|172427.4|172297.4|172434.8|172304.8|172417.8|172287.8|23
1759725000000|2025-10-06 04:30:00|172433.3|172303.3|172427.2|172297.2|172433.3|172303.3|172400.5|172270.5|33
1759725300000|2025-10-06 04:35:00|172420.5|172290.5|172427.6|172297.6|172430.8|172300.8|172420.5|172290.5|12
1759725600000|2025-10-06 04:40:00|172415.8|172285.8|172428.7|172298.7|172430.1|172300.1|172414|172284|18
1759725900000|2025-10-06 04:45:00|172416.1|172286.1|172450.4|172320.4|172451.7|172321.7|172412.2|172282.2|25
1759726200000|2025-10-06 04:50:00|172451.2|172321.2|172454.3|172324.3|172454.8|172324.8|172447.4|172317.4|14
1759726500000|2025-10-06 04:55:00|172449.8|172319.8|172456.9|172326.9|172456.9|172326.9|172440.9|172310.9|23
1759726800000|2025-10-06 05:00:00|172458.6|172328.6|172530.5|172440.5|172543.2|172453.2|172441.2|172328.6|115
1759727100000|2025-10-06 05:05:00|172528.9|172438.9|172546.4|172456.4|172546.4|172456.4|172488.9|172398.9|52
1759727400000|2025-10-06 05:10:00|172548.5|172458.5|172624.6|172534.6|172624.6|172534.6|172546.4|172456.4|28
1759727700000|2025-10-06 05:15:00|172634.6|172544.6|172672.4|172582.4|172682.5|172592.5|172634.6|172535.7|73
1759728000000|2025-10-06 05:20:00|172670.3|172580.3|172673.2|172583.2|172681.5|172591.5|172665.8|172575.8|65
1759728300000|2025-10-06 05:25:00|172675.3|172585.3|172666.3|172576.3|172684.7|172594.7|172659.4|172569.4|33
1759728600000|2025-10-06 05:30:00|172663.8|172573.8|172671.9|172581.9|172675.7|172581.9|172608.7|172518.7|41
1759728900000|2025-10-06 05:35:00|172669.6|172579.6|172661|172571|172677.7|172587.7|172647.8|172557.8|52
1759729200000|2025-10-06 05:40:00|172662.6|172572.6|172661.6|172571.6|172675.1|172585.1|172653.5|172563.5|30
1759729500000|2025-10-06 05:45:00|172663.4|172573.4|172670.7|172580.7|172674.8|172584.8|172651.9|172561.9|29
1759729800000|2025-10-06 05:50:00|172669.7|172579.7|172661.3|172571.3|172672.1|172582.1|172652.8|172562.8|22
1759730100000|2025-10-06 05:55:00|172660.4|172570.4|172637.6|172507.6|172677.5|172587.5|172609.8|172507.6|57
1759730400000|2025-10-06 06:00:00|172628.3|172498.3|172695.9|172605.9|172695.9|172605.9|172564.3|172434.3|425
1759730700000|2025-10-06 06:05:00|172695.5|172605.5|172637.9|172547.9|172715.7|172625.7|172586.8|172496.8|397
1759731000000|2025-10-06 06:10:00|172636.1|172546.1|172693.9|172603.9|172724.2|172634.2|172634.7|172544.7|492
1759731300000|2025-10-06 06:15:00|172696.6|172606.6|172636|172546|172711.6|172621.6|172632.4|172542.4|545
1759731600000|2025-10-06 06:20:00|172628.7|172538.7|172618|172528|172677.4|172587.4|172586.4|172496.4|441
1759731900000|2025-10-06 06:25:00|172616.2|172526.2|172591.6|172501.6|172628.1|172538.1|172577.4|172487.4|749
1759732200000|2025-10-06 06:30:00|172593.7|172503.7|172546.9|172456.9|172609.8|172519.8|172518.8|172428.8|455
1759732500000|2025-10-06 06:35:00|172550.2|172460.2|172394.2|172304.2|172554.4|172464.4|172376.8|172286.8|671
1759732800000|2025-10-06 06:40:00|172396|172306|172589.8|172499.8|172599.6|172509.6|172391.1|172301.1|511
1759733100000|2025-10-06 06:45:00|172591.5|172501.5|172599.9|172509.9|172622.6|172532.6|172544.4|172449.1|430
1759733400000|2025-10-06 06:50:00|172596.8|172506.8|172597.2|172507.2|172683|172593|172575.1|172485.1|601
1759733700000|2025-10-06 06:55:00|172595.1|172505.1|172569.4|172479.4|172608.2|172518.2|172554.8|172464.8|320
1759734000000|2025-10-06 07:00:00|172572.5|172482.5|172558.1|172468.1|172667.2|172577.2|172557.5|172467.5|573
1759734300000|2025-10-06 07:05:00|172556.4|172466.4|172460.3|172370.3|172562.8|172472.8|172449.2|172359.2|271
1759734600000|2025-10-06 07:10:00|172453.5|172363.5|172564.7|172474.7|172571.3|172481.3|172453.5|172363.5|225
1759734900000|2025-10-06 07:15:00|172566.8|172476.8|172559|172469|172603.9|172513.9|172538.9|172448.9|357
1759735200000|2025-10-06 07:20:00|172556.9|172466.9|172614.6|172524.6|172630.1|172540.1|172526.7|172436.7|268
1759735500000|2025-10-06 07:25:00|172613.2|172523.2|172537.1|172447.1|172618.9|172528.9|172479.9|172389.9|335
1759735800000|2025-10-06 07:30:00|172527.6|172437.6|172523|172433|172579.5|172489.5|172473.9|172383.9|341
1759736100000|2025-10-06 07:35:00|172511.9|172421.9|172493.5|172403.5|172591.1|172501.1|172435.5|172345.5|377
1759736400000|2025-10-06 07:40:00|172496|172406|172757.2|172667.2|172823.9|172733.9|172485.7|172395.7|669
1759736700000|2025-10-06 07:45:00|172756.3|172666.3|172853|172763|172868.6|172778.6|172677.8|172587.8|517
1759737000000|2025-10-06 07:50:00|172851.4|172761.4|172927.2|172837.2|172963.4|172873.4|172782.8|172692.8|499
1759737300000|2025-10-06 07:55:00|172924.2|172834.2|172856.4|172766.4|172945.2|172855.2|172829.9|172739.9|406
1759737600000|2025-10-06 08:00:00|172853.7|172763.7|172848.9|172758.9|172906.7|172816.7|172811.2|172721.2|454
1759737900000|2025-10-06 08:05:00|172850.4|172760.4|172859.9|172769.9|172902.2|172812.2|172803.1|172713.1|436
1759738200000|2025-10-06 08:10:00|172863.5|172773.5|172881.2|172791.2|172971.2|172881.2|172853|172763|348
1759738500000|2025-10-06 08:15:00|172894.7|172804.7|173062.5|172972.5|173086.1|172996.1|172886.4|172796.4|570
1759738800000|2025-10-06 08:20:00|173055.1|172965.1|173125.9|173035.9|173156.6|173066.6|173032.3|172942.3|372
1759739100000|2025-10-06 08:25:00|173130.6|173040.6|173007.6|172917.6|173145.9|173055.9|173007.6|172917.6|245
1759739400000|2025-10-06 08:30:00|173009|172919|172983|172893|173018.5|172928.5|172963.6|172873.6|230
1759739700000|2025-10-06 08:35:00|172986.4|172896.4|172902.1|172812.1|172989.6|172899.6|172887.9|172797.9|298
1759740000000|2025-10-06 08:40:00|172901.4|172811.4|172952.3|172862.3|172973.1|172883.1|172855.9|172765.9|227
1759740300000|2025-10-06 08:45:00|172953.8|172863.8|172960.3|172870.3|172962.7|172872.7|172869|172779|403
1759740600000|2025-10-06 08:50:00|172961|172871|172904.2|172814.2|172968|172878|172877.3|172787.3|433
1759740900000|2025-10-06 08:55:00|172904.1|172814.1|172940.9|172850.9|172960.1|172870.1|172892.8|172802.8|141
1759741200000|2025-10-06 09:00:00|172944.1|172854.1|172907.3|172817.3|172965.8|172875.8|172871.8|172781.8|269
1759741500000|2025-10-06 09:05:00|172910.1|172820.1|172919.3|172829.3|172923.6|172831.5|172803.3|172713.3|356
1759741800000|2025-10-06 09:10:00|172915.8|172825.8|172882|172792|172933.5|172843.5|172852.6|172762.6|155
1759742100000|2025-10-06 09:15:00|172879.7|172789.7|172875.2|172785.2|172892.8|172802.8|172852.5|172762.5|156
1759742400000|2025-10-06 09:20:00|172873.9|172783.9|172862.1|172772.1|172896|172806|172804.5|172714.5|298
1759742700000|2025-10-06 09:25:00|172861|172771|172861.1|172771.1|172941|172851|172847|172757|232
1759743000000|2025-10-06 09:30:00|172863.6|172773.6|172838.8|172748.8|172900|172810|172836.8|172746.8|180
1759743300000|2025-10-06 09:35:00|172839.2|172749.2|172803.4|172713.4|172856.5|172766.5|172782.7|172692.7|218
1759743600000|2025-10-06 09:40:00|172800.9|172710.9|172929.3|172839.3|172936.8|172846.8|172794|172704|295
1759743900000|2025-10-06 09:45:00|172926.9|172836.9|172833.8|172743.8|172974.2|172884.2|172831|172741|209
1759744200000|2025-10-06 09:50:00|172835.2|172745.2|172801.8|172711.8|172848.3|172758.3|172768.4|172678.4|196
1759744500000|2025-10-06 09:55:00|172804.6|172714.6|172778.3|172688.3|172805.5|172715.5|172755.4|172665.4|155
1759744800000|2025-10-06 10:00:00|172780.7|172690.7|172810.4|172720.4|172852.3|172762.3|172764.1|172674.1|316
1759745100000|2025-10-06 10:05:00|172805.6|172715.6|172855.2|172765.2|172861.4|172771.4|172780.9|172690.9|370
1759745400000|2025-10-06 10:10:00|172857.3|172767.3|172842.3|172752.3|172921.6|172831.6|172839|172749|411
1759745700000|2025-10-06 10:15:00|172838.3|172748.3|172872.7|172782.7|172901.8|172811.8|172828.7|172738.7|424
1759746000000|2025-10-06 10:20:00|172873.9|172783.9|172858|172768|172892.6|172802.6|172851.7|172761.7|257
1759746300000|2025-10-06 10:25:00|172864|172774|172828.2|172738.2|172868.6|172778.6|172811|172721|434
1759746600000|2025-10-06 10:30:00|172825.6|172735.6|172755|172665|172840.6|172750.6|172735|172645|267
1759746900000|2025-10-06 10:35:00|172752.9|172662.9|172687.8|172597.8|172771.6|172681.6|172663.2|172573.2|257
1759747200000|2025-10-06 10:40:00|172684.1|172594.1|172702.1|172612.1|172727.2|172637.2|172648.1|172558.1|221
1759747500000|2025-10-06 10:45:00|172703.4|172613.4|172731.7|172641.7|172778.4|172688.4|172703.4|172613.4|454
1759747800000|2025-10-06 10:50:00|172737.3|172647.3|172695.2|172605.2|172742.2|172652.2|172684.3|172594.3|341
1759748100000|2025-10-06 10:55:00|172691.6|172601.6|172689.9|172599.9|172703.1|172613.1|172652.9|172562.9|318
1759748400000|2025-10-06 11:00:00|172695.6|172605.6|172692.7|172602.7|172766.5|172676.5|172638.8|172548.8|388
1759748700000|2025-10-06 11:05:00|172691.3|172601.3|172651.8|172561.8|172694.6|172604.6|172635.3|172545.3|131
1759749000000|2025-10-06 11:10:00|172653.8|172563.8|172605|172515|172662.1|172572.1|172587.6|172497.6|195
1759749300000|2025-10-06 11:15:00|172606.8|172516.8|172632.1|172542.1|172674.4|172584.4|172600.2|172510.2|340
1759749600000|2025-10-06 11:20:00|172629.2|172539.2|172573.9|172443.9|172634|172544|172542.6|172429.3|178
1759749900000|2025-10-06 11:25:00|172572.5|172442.5|172525.3|172435.3|172599.3|172494.2|172515.8|172425.8|109
1759750200000|2025-10-06 11:30:00|172525|172435|172492.7|172402.7|172546.2|172436.2|172471.5|172381.5|247
1759750500000|2025-10-06 11:35:00|172490.6|172400.6|172503.8|172413.8|172529.7|172439.7|172486.6|172377.9|109
1759750800000|2025-10-06 11:40:00|172502.4|172412.4|172513.9|172423.9|172521.2|172431.2|172492|172402|167
1759751100000|2025-10-06 11:45:00|172516.1|172426.1|172558.4|172468.4|172566|172476|172516.1|172426.1|356
1759751400000|2025-10-06 11:50:00|172561.3|172471.3|172545.2|172455.2|172591.6|172501.6|172526.7|172436.7|325
1759751700000|2025-10-06 11:55:00|172543.1|172453.1|172569.5|172479.5|172584.4|172494.4|172529.5|172439.5|297
1759752000000|2025-10-06 12:00:00|172572.1|172482.1|172680.7|172590.7|172706.1|172616.1|172546.5|172456.5|866
1759752300000|2025-10-06 12:05:00|172680.6|172590.6|172539.6|172449.6|172689.1|172599.1|172455|172365|486
1759752600000|2025-10-06 12:10:00|172535.6|172445.6|172505.1|172415.1|172551.6|172461.6|172455.5|172365.5|586
1759752900000|2025-10-06 12:15:00|172506.7|172416.7|172544.3|172454.3|172551.1|172461.1|172477.9|172387.9|463
1759753200000|2025-10-06 12:20:00|172554.5|172464.5|172554.2|172464.2|172634.5|172544.5|172507.2|172417.2|491
1759753500000|2025-10-06 12:25:00|172555.7|172465.7|172563.5|172473.5|172632.3|172542.3|172528.7|172438.7|475
1759753800000|2025-10-06 12:30:00|172556.9|172466.9|172590.1|172500.1|172626.4|172536.4|172530.5|172435.7|412
1759754100000|2025-10-06 12:35:00|172599.4|172509.4|172594.8|172504.8|172646.3|172556.3|172548.7|172458.7|302
1759754400000|2025-10-06 12:40:00|172598.5|172508.5|172556.8|172466.8|172611.6|172521.6|172525.2|172435.2|275
1759754700000|2025-10-06 12:45:00|172554.9|172464.9|172561.3|172471.3|172619.1|172529.1|172542.9|172452.9|399
1759755000000|2025-10-06 12:50:00|172559.3|172469.3|172527|172437|172621.2|172531.2|172494.7|172404.7|518
1759755300000|2025-10-06 12:55:00|172523.2|172433.2|172557.3|172467.3|172630.1|172540.1|172523.2|172433.2|494
1759755600000|2025-10-06 13:00:00|172560|172470|172596.4|172506.4|172614.7|172524.7|172510|172420|615
1759755900000|2025-10-06 13:05:00|172592|172502|172594.3|172504.3|172637.3|172547.3|172567.6|172477.6|344
1759756200000|2025-10-06 13:10:00|172597.5|172507.5|172712.8|172622.8|172746.8|172656.8|172597.5|172507.5|289
1759756500000|2025-10-06 13:15:00|172707.8|172617.8|172607.7|172517.7|172709.7|172619.7|172601.8|172511.8|310
1759756800000|2025-10-06 13:20:00|172604.3|172514.3|172610.9|172520.9|172614.7|172524.7|172581.3|172491.3|172
1759757100000|2025-10-06 13:25:00|172612.3|172522.3|172566.4|172476.4|172621.2|172531.2|172553.8|172463.8|149
1759757400000|2025-10-06 13:30:00|172564.1|172474.1|172609.3|172519.3|172700|172610|172562.3|172472.3|373
1759757700000|2025-10-06 13:35:00|172616.5|172526.5|172518.4|172428.4|172632|172542|172491.8|172401.8|393
1759758000000|2025-10-06 13:40:00|172507.8|172417.8|172446|172356|172520|172430|172420.2|172330.2|448
1759758300000|2025-10-06 13:45:00|172448.5|172358.5|172386.4|172296.4|172448.5|172358.5|172375.6|172285.6|515
1759758600000|2025-10-06 13:50:00|172387.3|172297.3|172353.6|172263.6|172429|172339|172319.8|172229.8|546
1759758900000|2025-10-06 13:55:00|172356.3|172266.3|172309.6|172219.6|172363.3|172273.3|172309.6|172219.6|383
1759759200000|2025-10-06 14:00:00|172308.8|172218.8|172396.8|172306.8|172481.5|172351.5|172308.3|172218.3|301
1759759500000|2025-10-06 14:05:00|172394.1|172304.1|172357.8|172267.8|172456|172366|172357.8|172267.8|360
1759759800000|2025-10-06 14:10:00|172356.5|172266.5|172331.5|172241.5|172389.9|172299.9|172321.9|172231.9|393
1759760100000|2025-10-06 14:15:00|172330|172240|172311.1|172221.1|172330|172240|172246.6|172156.6|625
1759760400000|2025-10-06 14:20:00|172309|172219|172320.4|172230.4|172359.4|172269.4|172269|172179|505
1759760700000|2025-10-06 14:25:00|172318.7|172228.7|172344.6|172254.6|172356.2|172266.2|172302.7|172212.7|536
1759761000000|2025-10-06 14:30:00|172346.3|172256.3|172370.2|172280.2|172405.7|172315.7|172333.7|172243.7|532
1759761300000|2025-10-06 14:35:00|172371|172281|172310.4|172220.4|172392.4|172302.4|172309.6|172219.6|240
1759761600000|2025-10-06 14:40:00|172313.5|172223.5|172218|172128|172341.5|172251.5|172217.8|172127.8|226
1759761900000|2025-10-06 14:45:00|172213.3|172123.3|172178|172088|172218.8|172128.8|172158.9|172068.9|280
1759762200000|2025-10-06 14:50:00|172180.6|172090.6|172126|172036|172190.6|172100.6|172079.4|171989.4|332
1759762500000|2025-10-06 14:55:00|172124.6|172034.6|172132.1|172042.1|172189.9|172099.9|172113.5|172023.5|517
1759762800000|2025-10-06 15:00:00|172131.9|172041.9|172095.7|172005.7|172131.9|172041.9|172080.1|171990.1|377
1759763100000|2025-10-06 15:05:00|172094.7|172004.7|172046.3|171956.3|172099.6|172009.6|172002.2|171912.2|309
1759763400000|2025-10-06 15:10:00|172045.1|171955.1|172060|171970|172110.1|172020.1|172016.5|171926.5|519
1759763700000|2025-10-06 15:15:00|172054.6|171964.6|172062.4|171972.4|172079.4|171989.4|172000.5|171910.5|523
1759764000000|2025-10-06 15:20:00|172060.8|171970.8|172118.5|172028.5|172136.7|172046.7|172055.9|171965.9|522
1759764300000|2025-10-06 15:25:00|172123.4|172033.4|172092.7|172002.7|172138.3|172048.3|172077.7|171987.7|281
1759764600000|2025-10-06 15:30:00|172104|172014|172144.3|172054.3|172208.7|172118.7|172104|172014|630
1759764900000|2025-10-06 15:35:00|172140.8|172050.8|172117.5|172027.5|172140.8|172050.8|172102.4|172012.4|275
1759765200000|2025-10-06 15:40:00|172115.8|172025.8|172029.6|171939.6|172123.1|172033.1|172007.2|171917.2|355
1759765500000|2025-10-06 15:45:00|172029.1|171939.1|172036.2|171946.2|172047.4|171957.4|172020.7|171930.7|647
1759765800000|2025-10-06 15:50:00|172039|171949|172093.9|172003.9|172118.7|172028.7|172031.6|171941.6|304
1759766100000|2025-10-06 15:55:00|172091.4|172001.4|172093|172003|172116.2|172026.2|172061.8|171971.8|228
1759766400000|2025-10-06 16:00:00|172092.6|172002.6|172084.8|171994.8|172096|172006|172052.2|171962.2|247
1759766700000|2025-10-06 16:05:00|172081.9|171991.9|172022.1|171932.1|172095|172005|171979.8|171889.8|300
1759767000000|2025-10-06 16:10:00|172019.7|171929.7|172090|172000|172106.5|172016.5|172019.7|171929.7|396
1759767300000|2025-10-06 16:15:00|172087|171997|172107.4|172017.4|172107.4|172017.4|172076.9|171986.9|320
1759767600000|2025-10-06 16:20:00|172105.3|172015.3|172085.4|171995.4|172139.5|172043.7|172081.2|171968.5|124
1759767900000|2025-10-06 16:25:00|172084.1|171994.1|172089.8|171999.8|172106.6|172010|172082.7|171967.5|108
1759768200000|2025-10-06 16:30:00|172092.4|172002.4|172126.1|172036.1|172126.1|172036.1|172081.9|171991.9|158
1759768500000|2025-10-06 16:35:00|172128.7|172038.7|172159.6|172069.6|172182.9|172092.9|172128.7|172038.7|161
1759768800000|2025-10-06 16:40:00|172157.5|172067.5|172156.9|172066.9|172172.6|172082.6|172152|172062|173
1759769100000|2025-10-06 16:45:00|172154.3|172064.3|172160.4|172070.4|172164.8|172074.8|172143.2|172053.2|249
1759769400000|2025-10-06 16:50:00|172158.2|172068.2|172087.9|171997.9|172162.5|172072.5|172080|171990|155
1759769700000|2025-10-06 16:55:00|172085.4|171995.4|172068.8|171978.8|172089.2|171999.2|172062.5|171972.5|409
1759770000000|2025-10-06 17:00:00|172071.6|171981.6|172002.3|171912.3|172080.6|171990.6|171998.1|171908.1|341
1759770300000|2025-10-06 17:05:00|172004.4|171914.4|171999.7|171909.7|172007.4|171917.4|171995.4|171905.4|132
1759770600000|2025-10-06 17:10:00|172003.4|171913.4|171932.5|171842.5|172003.5|171913.5|171919.1|171814.8|118
1759770900000|2025-10-06 17:15:00|171940.6|171850.6|171955.6|171865.6|172028.2|171938.2|171929.1|171839.1|207
1759771200000|2025-10-06 17:20:00|171958|171868|171934.5|171844.5|171976.1|171886.1|171929.8|171826.4|144
1759771500000|2025-10-06 17:25:00|171932.2|171842.2|171961|171871|171966.2|171876.2|171928.5|171838.5|78
1759771800000|2025-10-06 17:30:00|171963|171873|171951.5|171861.5|171995.1|171892.1|171947.1|171857.1|117
1759772100000|2025-10-06 17:35:00|171948.5|171858.5|171888.8|171798.8|171950.8|171860.8|171882.4|171792.4|269
1759772400000|2025-10-06 17:40:00|171886.4|171796.4|171903.7|171813.7|171921.2|171820|171879.2|171778.6|89
1759772700000|2025-10-06 17:45:00|171900.4|171810.4|171934.1|171844.1|171951|171861|171898.7|171808.7|78
1759773000000|2025-10-06 17:50:00|171938.6|171848.6|171955.4|171865.4|171957.8|171867.8|171923|171833|102
1759773300000|2025-10-06 17:55:00|171953.7|171863.7|171928.1|171838.1|171964.5|171874.5|171905.6|171815.6|402
1759773600000|2025-10-06 18:00:00|171921.7|171831.7|171910.8|171820.8|171927|171837|171856.4|171766.4|430
1759773900000|2025-10-06 18:05:00|171913.6|171823.6|171930.9|171840.9|171943.9|171853.9|171905.8|171815.8|183
1759774200000|2025-10-06 18:10:00|171934|171844|171942.8|171852.8|171951.1|171861.1|171934|171844|88
1759774500000|2025-10-06 18:15:00|171944.4|171854.4|171933|171843|171946.6|171856.6|171928.8|171838.8|104
1759774800000|2025-10-06 18:20:00|171929.9|171839.9|171885.9|171795.9|171933|171843|171872.9|171782.9|224
1759775100000|2025-10-06 18:25:00|171886.3|171796.3|171791.8|171701.8|171886.4|171796.4|171785.4|171695.4|352
1759775400000|2025-10-06 18:30:00|171794.6|171704.6|171861.5|171771.5|171863.7|171773.7|171782.7|171692.7|281
1759775700000|2025-10-06 18:35:00|171857.5|171767.5|171862.2|171772.2|171883.3|171793.3|171857.5|171767.5|221
1759776000000|2025-10-06 18:40:00|171861.7|171771.7|171744.4|171654.4|171861.7|171771.7|171734|171642|155
1759776300000|2025-10-06 18:45:00|171740|171650|171718.5|171628.5|171788.2|171694.3|171661.1|171571.1|228
1759776600000|2025-10-06 18:50:00|171715.7|171625.7|171776.8|171686.8|171791|171701|171636.1|171546.1|238
1759776900000|2025-10-06 18:55:00|171778.2|171688.2|171756.5|171666.5|171789.8|171699.8|171728.4|171638.4|167
1759777200000|2025-10-06 19:00:00|171757.9|171667.9|171771.5|171681.5|171792.8|171693.8|171757.5|171658.4|104
1759777500000|2025-10-06 19:05:00|171769.4|171679.4|171724|171634|171801.7|171711.7|171713.9|171623.9|164
1759777800000|2025-10-06 19:10:00|171722.1|171632.1|171722.7|171632.7|171726.9|171636.9|171716.1|171626.1|57
1759778100000|2025-10-06 19:15:00|171724.8|171634.8|171758.1|171668.1|171776.5|171686.5|171721.7|171631.7|112
1759778400000|2025-10-06 19:20:00|171756.1|171666.1|171759.4|171669.4|171760.4|171670.4|171750.5|171660.5|187
1759778700000|2025-10-06 19:25:00|171757.2|171667.2|171729.3|171639.3|171757.7|171667.7|171725.2|171635.2|92
1759779000000|2025-10-06 19:30:00|171730.5|171640.5|171728.9|171638.9|171747.2|171657.2|171725.7|171635.7|81
1759779300000|2025-10-06 19:35:00|171726.6|171636.6|171649.1|171559.1|171727.6|171637.6|171643.1|171553.1|130
1759779600000|2025-10-06 19:40:00|171648.1|171558.1|171632|171542|171681.7|171591.7|171617.6|171527.6|125
1759779900000|2025-10-06 19:45:00|171633.7|171543.7|171624|171534|171651.2|171561.2|171618.6|171528.6|144
1759780200000|2025-10-06 19:50:00|171622.2|171532.2|171664.4|171574.4|171664.4|171574.4|171603.2|171513.2|95
1759780500000|2025-10-06 19:55:00|171662.7|171572.7|171754.6|171664.6|171781.3|171691.3|171662.7|171572.7|192
1759780800000|2025-10-06 20:00:00|171748.9|171658.9|171754.8|171624.8|171811.5|171711.9|171733|171624.8|248
1759781100000|2025-10-06 20:05:00|171730.5|171640.5|171691|171601|171737.7|171647.7|171689|171583.4|43
1759781400000|2025-10-06 20:10:00|171711.9|171581.9|171717|171587|171717|171606.4|171689.2|171580.6|23
1759781700000|2025-10-06 20:15:00|171694.2|171604.2|171706.8|171576.8|171726.8|171606.3|171694.2|171573.8|36
1759782000000|2025-10-06 20:20:00|171703.4|171573.4|171702.3|171572.3|171706.3|171576.3|171698.2|171568.2|29
1759782300000|2025-10-06 20:25:00|171701.8|171571.8|171711|171581|171711.3|171581.3|171701.7|171571.7|38
1759782600000|2025-10-06 20:30:00|171710.2|171580.2|171716.1|171586.1|171720.2|171590.2|171710.2|171580.2|26
1759782900000|2025-10-06 20:35:00|171716.4|171586.4|171710.9|171580.9|171717.5|171608|171696.1|171573.8|29
1759783200000|2025-10-06 20:40:00|171702.3|171572.3|171672.7|171542.7|171702.3|171572.3|171671.4|171541.4|27
1759783500000|2025-10-06 20:45:00|171678.8|171548.8|171710.1|171580.1|171755.1|171625.1|171654.4|171539.6|38
1759783800000|2025-10-06 20:50:00|171713.8|171583.8|171712.7|171582.7|171715|171585|171703.8|171573.8|39
1759784100000|2025-10-06 20:55:00|171702.1|171572.1|171888.2|171572.7|171897.8|171739.4|171702.1|171572.1|43
1759784400000|2025-10-06 21:00:00|171889.4|171570.2|172008.5|171666.5|172008.5|171666.5|171881.6|171555.7|5
1759785000000|2025-10-06 21:10:00|172058.7|171716.7|172008.1|171666.1|172058.7|171716.7|172008.1|171666.1|9
1759785300000|2025-10-06 21:15:00|172012.7|171670.7|172022.2|171680.2|172022.6|171680.6|172004.1|171662.1|19
1759785600000|2025-10-06 21:20:00|172022.1|171680.1|172014.6|171672.6|172034|171692|172013.6|171671.6|19
1759785900000|2025-10-06 21:25:00|172011.3|171669.3|172045.8|171703.8|172047|171705|172009.9|171667.9|32
1759786200000|2025-10-06 21:30:00|172044.6|171702.6|172003.5|171661.5|172044.6|171702.6|171991.5|171649.5|53
1759786500000|2025-10-06 21:35:00|172002.6|171660.6|171985.2|171643.2|172012|171670|171976.5|171634.5|58
1759786800000|2025-10-06 21:40:00|171985.3|171643.3|172010.7|171668.7|172033.7|171691.7|171985.3|171643.3|80
1759787100000|2025-10-06 21:45:00|172010.8|171668.8|171997.9|171655.9|172011.2|171669.2|171990.1|171648.1|41
1759787400000|2025-10-06 21:50:00|171998.4|171656.4|172007|171665|172036.2|171694.2|171998.4|171656.4|43
1759787700000|2025-10-06 21:55:00|172006.9|171664.9|172005|171663|172012|171670|171952.4|171610.4|173
1759788000000|2025-10-06 22:00:00|172016.7|171674.7|171927.9|171585.9|172021|171679|171858.4|171521.5|451
1759788300000|2025-10-06 22:05:00|171928|171586|171850|171581|171928|171608.5|171850|171574.7|32
1759788600000|2025-10-06 22:10:00|171849.9|171581.2|171836.5|171584.4|171852.7|171584.4|171835.4|171579.1|29
1759788900000|2025-10-06 22:15:00|171836.2|171583.4|171848.6|171580|171924.2|171717.5|171830.6|171578.4|33
1759789200000|2025-10-06 22:20:00|171846.2|171580.3|171838.1|171579.1|171923.2|171581.9|171831.8|171569.5|45
1759789500000|2025-10-06 22:25:00|171838|171562.5|171893.3|171551.3|172021.2|171679.2|171811.8|171525.5|145
1759789800000|2025-10-06 22:30:00|171894.8|171552.8|171854.3|171543.1|171895.2|171553.2|171851.7|171534|31
1759790100000|2025-10-06 22:35:00|171854.2|171543.2|171891.9|171549.9|171898.6|171556.6|171850|171533.3|49
1759790400000|2025-10-06 22:40:00|171967.2|171625.2|171885.6|171600.6|171984.7|171642.7|171876.7|171567.7|81
1759790700000|2025-10-06 22:45:00|171887.8|171601.1|171894.9|171587.3|171931.9|171604.7|171877.8|171579.5|46
1759791000000|2025-10-06 22:50:00|171910.8|171582.3|171931.5|171589.5|172028.3|171686.3|171875.6|171565.9|123
1759791300000|2025-10-06 22:55:00|171907.1|171565.1|171987|171645|172034.9|171692.9|171907.1|171565.1|363
1759791600000|2025-10-06 23:00:00|171935|171593|171720.2|171590.2|171963.7|171718.6|171719.2|171562.4|65
1759791900000|2025-10-06 23:05:00|171720.9|171590.9|171720|171590|171722|171592|171716.3|171586.3|28
1759792200000|2025-10-06 23:10:00|171720.6|171590.6|171720.5|171590.5|171722.7|171592.7|171716.6|171586.6|15
1759792500000|2025-10-06 23:15:00|171716.9|171586.9|171716.9|171586.9|171720.8|171590.8|171705.6|171575.6|16
1759792800000|2025-10-06 23:20:00|171716|171586|171724.3|171594.3|171738.4|171608.4|171691.1|171561.1|48
1759793100000|2025-10-06 23:25:00|171723.3|171593.3|171724.2|171594.2|171724.2|171594.2|171722|171592|8
1759793400000|2025-10-06 23:30:00|171725|171595|171719.8|171589.8|171725|171595|171719.1|171589.1|14
1759793700000|2025-10-06 23:35:00|171718.7|171588.7|171719.9|171589.9|171720|171590|171718.7|171588.7|5
1759794000000|2025-10-06 23:40:00|171722.1|171592.1|171723.8|171593.8|171724.9|171594.9|171719.2|171589.2|17
1759794300000|2025-10-06 23:45:00|171725.3|171595.3|171726|171596|171727.1|171597.1|171723.8|171593.8|16
1759794600000|2025-10-06 23:50:00|171725.6|171595.6|171725.9|171595.9|171726.9|171596.9|171724.1|171594.1|7
1759794900000|2025-10-06 23:55:00|171726.4|171596.4|171727|171597|171727|171597|171726.4|171596.4|2
1759795200000|2025-10-07 00:00:00|171724.2|171594.2|171746.4|171616.4|171749.9|171619.9|171724.2|171594.2|29
1759795500000|2025-10-07 00:05:00|171747.8|171617.8|171747.4|171617.4|171749|171619|171741.8|171611.8|24
1759795800000|2025-10-07 00:10:00|171749|171619|171811.8|171681.8|171821.1|171691.1|171748.1|171618.1|30
1759796100000|2025-10-07 00:15:00|171810.5|171680.5|171807.5|171677.5|171811.8|171681.8|171807.5|171677.5|13
1759796400000|2025-10-07 00:20:00|171795.8|171665.8|171795.9|171665.9|171802.6|171672.6|171787.2|171657.2|23
1759796700000|2025-10-07 00:25:00|171803.8|171673.8|171808.8|171678.8|171808.8|171678.8|171795.3|171665.3|27
1759797000000|2025-10-07 00:30:00|171813.9|171683.9|171909.8|171779.8|171916.2|171786.2|171813.9|171683.9|36
1759797300000|2025-10-07 00:35:00|171911.1|171781.1|171932.1|171802.1|171942.7|171812.7|171902.2|171772.2|210
1759797600000|2025-10-07 00:40:00|171921.9|171791.9|171940.1|171810.1|171940.2|171810.2|171912.4|171782.4|38
1759797900000|2025-10-07 00:45:00|171939|171809|171943|171813|171960.1|171830.1|171933.3|171803.3|32
1759798200000|2025-10-07 00:50:00|171936.7|171806.7|171936|171806|171941|171811|171926.8|171796.8|46
1759798500000|2025-10-07 00:55:00|171934.3|171804.3|171940.3|171810.3|171940.8|171810.8|171921.7|171791.7|33
1759798800000|2025-10-07 01:00:00|171939.6|171809.6|172044.9|171914.9|172045.3|171915.3|171939.6|171809.6|69
1759799100000|2025-10-07 01:05:00|172045.4|171915.4|172030.1|171900.1|172101.5|171971.5|172026.7|171896.7|38
1759799400000|2025-10-07 01:10:00|172027.1|171897.1|172032.5|171902.5|172069.2|171939.2|172025.5|171895.5|60
1759799700000|2025-10-07 01:15:00|172022.6|171892.6|172000|171870|172024.9|171894.9|171979.5|171849.5|25
1759800000000|2025-10-07 01:20:00|172003.5|171873.5|171958|171828|172011.6|171881.6|171950.3|171820.3|38
1759800300000|2025-10-07 01:25:00|171957.7|171827.7|171962.4|171832.4|171966.2|171836.2|171957.7|171827.7|19
1759800600000|2025-10-07 01:30:00|171964.2|171834.2|172031.8|171901.8|172034.1|171904.1|171964.2|171834.2|42
1759800900000|2025-10-07 01:35:00|172027.1|171897.1|172034.6|171904.6|172041.9|171911.9|172023.7|171893.7|25
1759801200000|2025-10-07 01:40:00|172041.8|171911.8|172023.3|171893.3|172044.8|171914.8|172023.3|171893.3|37
1759801500000|2025-10-07 01:45:00|172022.9|171892.9|172013.3|171883.3|172024.2|171894.2|172004.3|171874.3|27
1759801800000|2025-10-07 01:50:00|172025.1|171895.1|172015.5|171885.5|172029.3|171899.3|172011|171881|37
1759802100000|2025-10-07 01:55:00|172011|171881|172018.8|171888.8|172020.8|171890.8|172011|171881|22
1759802400000|2025-10-07 02:00:00|172017.3|171887.3|171979.2|171849.2|172025.7|171895.7|171972.3|171842.3|108
1759802700000|2025-10-07 02:05:00|171978.2|171848.2|171921.3|171791.3|171978.2|171848.2|171907.1|171777.1|88
1759803000000|2025-10-07 02:10:00|171920.1|171790.1|171909.9|171779.9|171925.3|171795.3|171896.3|171766.3|284
1759803300000|2025-10-07 02:15:00|171914.7|171784.7|171915.6|171785.6|171928.9|171798.9|171902|171772|370
1759803600000|2025-10-07 02:20:00|171916.6|171786.6|171915.5|171785.5|171928.5|171798.5|171899.4|171769.4|436
1759803900000|2025-10-07 02:25:00|171915.1|171785.1|171897.2|171767.2|171924|171794|171894.9|171764.9|506
1759804200000|2025-10-07 02:30:00|171907.8|171777.8|171871|171741|171910|171780|171862.5|171732.5|139
1759804500000|2025-10-07 02:35:00|171867.2|171737.2|171908.3|171778.3|171915.8|171785.8|171854.5|171724.5|77
1759804800000|2025-10-07 02:40:00|171912.1|171782.1|171926.2|171796.2|171929.7|171799.7|171902.4|171772.4|30
1759805100000|2025-10-07 02:45:00|171914.2|171784.2|171898.3|171768.3|171920.5|171790.5|171873.2|171743.2|144
1759805400000|2025-10-07 02:50:00|171894.5|171764.5|171885.9|171755.9|171919|171789|171875.5|171745.5|119
1759805700000|2025-10-07 02:55:00|171885.7|171755.7|171928.5|171798.5|171931.5|171801.5|171882.3|171752.3|213
1759806000000|2025-10-07 03:00:00|171923.8|171793.8|171925.3|171795.3|171937|171807|171905.4|171775.4|76
1759806300000|2025-10-07 03:05:00|171915.6|171785.6|171923.4|171793.4|171935.1|171805.1|171909|171779|78
1759806600000|2025-10-07 03:10:00|171925.6|171795.6|171862.5|171732.5|171935.2|171805.2|171857.7|171727.7|125
1759806900000|2025-10-07 03:15:00|171857.6|171727.6|171828.4|171698.4|171860.7|171730.7|171821.3|171691.3|75
1759807200000|2025-10-07 03:20:00|171829.4|171699.4|171815.5|171685.5|171829.4|171699.4|171789.9|171659.9|43
1759807500000|2025-10-07 03:25:00|171817.8|171687.8|171892.4|171762.4|171894.1|171764.1|171815.6|171685.6|33
1759807800000|2025-10-07 03:30:00|171894|171764|171922.6|171792.6|171922.6|171792.6|171879.6|171749.6|167
1759808100000|2025-10-07 03:35:00|171909.6|171779.6|171911.1|171781.1|171914.8|171784.8|171899.2|171769.2|34
1759808400000|2025-10-07 03:40:00|171904.2|171774.2|171867.1|171737.1|171916.4|171786.4|171866.5|171736.5|66
1759808700000|2025-10-07 03:45:00|171867.3|171737.3|171879|171749|171885.4|171755.4|171866.7|171736.7|64
1759809000000|2025-10-07 03:50:00|171873.4|171743.4|171881.4|171751.4|171882.2|171752.2|171870.8|171740.8|34
1759809300000|2025-10-07 03:55:00|171876.6|171746.6|171890.6|171760.6|171902.2|171772.2|171876.6|171746.6|85
1759809600000|2025-10-07 04:00:00|171889.5|171759.5|171882.1|171752.1|171906|171776|171873|171743|73
1759809900000|2025-10-07 04:05:00|171878.5|171748.5|171756.3|171626.3|171881.5|171751.5|171751.1|171621.1|87
1759810200000|2025-10-07 04:10:00|171755.5|171625.5|171756.1|171626.1|171758.4|171628.4|171749.2|171619.2|24
1759810500000|2025-10-07 04:15:00|171755.8|171625.8|171752.7|171622.7|171758.6|171628.6|171748.1|171618.1|17
1759810800000|2025-10-07 04:20:00|171753.5|171623.5|171753.5|171623.5|171757.9|171627.9|171746.3|171616.3|23
1759811100000|2025-10-07 04:25:00|171756|171626|171755.6|171625.6|171762.7|171632.7|171750.6|171620.6|27
1759811400000|2025-10-07 04:30:00|171755.9|171625.9|171761.3|171631.3|171771.5|171641.5|171745.3|171615.3|74
1759811700000|2025-10-07 04:35:00|171762.1|171632.1|171799.2|171669.2|171803|171673|171761.5|171631.5|59
1759812000000|2025-10-07 04:40:00|171802.1|171672.1|171835.8|171705.8|171841.2|171738.4|171779.3|171664.4|39
1759812300000|2025-10-07 04:45:00|171835|171705|171855.4|171725.4|171865|171735|171829.6|171699.6|373
1759812600000|2025-10-07 04:50:00|171851.1|171721.1|171831.9|171701.9|171864.9|171745.7|171820|171690|392
1759812900000|2025-10-07 04:55:00|171830.5|171700.5|171776.9|171686.9|171845.3|171715.3|171776.5|171658.6|171
1759813200000|2025-10-07 05:00:00|171788.5|171658.5|171845.6|171715.6|171853.4|171723.4|171777.5|171658.5|47
1759813500000|2025-10-07 05:05:00|171854.1|171724.1|171834.1|171704.1|171877|171765.2|171812.9|171684.2|236
1759813800000|2025-10-07 05:10:00|171833.4|171703.4|171837.7|171747.7|171853.9|171763.9|171811.4|171698.2|89
1759814100000|2025-10-07 05:15:00|171830.7|171740.7|171832.8|171702.8|171859.8|171758.3|171808.1|171702.8|71
1759814400000|2025-10-07 05:20:00|171832.7|171702.7|171878.1|171748.1|171879.3|171749.3|171809.4|171702.7|108
1759814700000|2025-10-07 05:25:00|171876.6|171746.6|171870.4|171740.4|171880.9|171770|171817.1|171713.3|301
1759815000000|2025-10-07 05:30:00|171867.2|171737.2|171884.7|171794.7|171901|171811|171867.2|171737.2|62
1759815300000|2025-10-07 05:35:00|171887.2|171797.2|171889.4|171799.4|171915.1|171825.1|171884.4|171794.4|91
1759815600000|2025-10-07 05:40:00|171885.4|171795.4|171896.2|171806.2|171901.2|171811.2|171885.2|171795.2|31
1759815900000|2025-10-07 05:45:00|171898.6|171808.6|171902.7|171812.7|171903.3|171813.3|171894.1|171804.1|21
1759816200000|2025-10-07 05:50:00|171899.9|171809.9|171898.5|171808.5|171904.1|171814.1|171894.4|171804.4|27
1759816500000|2025-10-07 05:55:00|171900.5|171810.5|171898.2|171808.2|171903.5|171813.5|171892.5|171802.5|32
1759816800000|2025-10-07 06:00:00|171902.8|171812.8|172059.8|171969.8|172095.9|172005.9|171900.6|171810.6|216
1759817100000|2025-10-07 06:05:00|172062.3|171972.3|172084.4|171994.4|172095.3|172005.3|171984.2|171894.2|286
1759817400000|2025-10-07 06:10:00|172082.6|171992.6|171984.3|171894.3|172082.6|171992.6|171969|171879|390
1759817700000|2025-10-07 06:15:00|171988.1|171898.1|171962.7|171872.7|172008.5|171918.5|171932.3|171842.3|371
1759818000000|2025-10-07 06:20:00|171961.7|171871.7|172062.5|171972.5|172067|171977|171958|171868|275
1759818300000|2025-10-07 06:25:00|172058.4|171968.4|172162.7|172072.7|172209.8|172119.8|172044|171954|368
1759818600000|2025-10-07 06:30:00|172160.8|172070.8|172208|172118|172268.5|172178.5|172153.2|172063.2|235
1759818900000|2025-10-07 06:35:00|172198.2|172108.2|172172.5|172082.5|172213.4|172123.4|172125.7|172035.7|307
1759819200000|2025-10-07 06:40:00|172174.6|172084.6|172076|171986|172174.6|172084.6|172039.5|171949.5|499
1759819500000|2025-10-07 06:45:00|172076.7|171986.7|171993.2|171903.2|172088.4|171998.4|171982.2|171892.2|353
1759819800000|2025-10-07 06:50:00|171993.4|171903.4|172093.1|172003.1|172099.2|172009.2|171973.4|171883.4|481
1759820100000|2025-10-07 06:55:00|172091|172001|172066.3|171976.3|172099.4|172009.4|172027.1|171937.1|176
1759820400000|2025-10-07 07:00:00|172065.8|171975.8|172217.1|172127.1|172246.1|172156.1|172021.1|171931.1|484
1759820700000|2025-10-07 07:05:00|172208|172118|172296.6|172206.6|172305.1|172215.1|172195.9|172105.9|342
1759821000000|2025-10-07 07:10:00|172299.2|172209.2|172280|172190|172359.1|172269.1|172266|172176|291
1759821300000|2025-10-07 07:15:00|172278.2|172188.2|172266.7|172176.7|172352.9|172262.9|172254.4|172164.4|212
1759821600000|2025-10-07 07:20:00|172265.3|172175.3|172348.6|172258.6|172360.4|172270.4|172237.8|172147.8|184
1759821900000|2025-10-07 07:25:00|172345.7|172255.7|172417.4|172327.4|172421.3|172331.3|172238.7|172148.7|268
1759822200000|2025-10-07 07:30:00|172400.9|172310.9|172336.1|172246.1|172435.3|172345.3|172328.7|172238.7|440
1759822500000|2025-10-07 07:35:00|172334.2|172244.2|172308.3|172218.3|172345.6|172255.6|172271.4|172181.4|327
1759822800000|2025-10-07 07:40:00|172309.8|172219.8|172329.9|172239.9|172397.2|172302.4|172257.7|172167.7|292
1759823100000|2025-10-07 07:45:00|172328.1|172238.1|172378.2|172288.2|172396.4|172306.4|172312.3|172222.3|235
1759823400000|2025-10-07 07:50:00|172370.2|172280.2|172365.8|172275.8|172379.8|172289.8|172277.5|172187.5|302
1759823700000|2025-10-07 07:55:00|172366.9|172276.9|172321.5|172231.5|172368.6|172278.6|172299.7|172209.7|302
1759824000000|2025-10-07 08:00:00|172317.9|172227.9|172185.2|172095.2|172317.9|172227.9|172175.5|172085.5|210
1759824300000|2025-10-07 08:05:00|172185.3|172095.3|172147|172057|172192.1|172102.1|172110.1|172020.1|533
1759824600000|2025-10-07 08:10:00|172149.4|172059.4|172041.1|171951.1|172167.6|172077.6|171962.7|171872.7|394
1759824900000|2025-10-07 08:15:00|172037.4|171947.4|172094.4|172004.4|172101.5|172011.5|172019.2|171929.2|260
1759825200000|2025-10-07 08:20:00|172097.7|172007.7|172177.3|172087.3|172182.5|172092.5|172078.5|171988.5|453
1759825500000|2025-10-07 08:25:00|172179.1|172089.1|172132.6|172042.6|172189|172099|172116|172026|335
1759825800000|2025-10-07 08:30:00|172141.2|172051.2|172123.4|172033.4|172174.5|172084.5|172048.6|171958.6|288
1759826100000|2025-10-07 08:35:00|172123|172033|172104.3|172014.3|172141.4|172051.4|172014.9|171924.9|198
1759826400000|2025-10-07 08:40:00|172103.1|172013.1|172031.6|171941.6|172103.4|172013.4|172022.2|171932.2|229
1759826700000|2025-10-07 08:45:00|172032.2|171942.2|172080.6|171990.6|172103.5|172013.5|172025.1|171935.1|359
1759827000000|2025-10-07 08:50:00|172082.7|171992.7|172089.6|171999.6|172113.1|172023.1|172026.6|171936.6|409
1759827300000|2025-10-07 08:55:00|172098.9|172008.9|172103.7|172013.7|172141.9|172051.9|172084|171994|197
1759827600000|2025-10-07 09:00:00|172098.4|172008.4|172129.5|172039.5|172148.2|172058.2|172039.8|171949.8|393
1759827900000|2025-10-07 09:05:00|172131.4|172041.4|172104.2|172014.2|172153.3|172063.3|172097.9|172007.9|162
1759828200000|2025-10-07 09:10:00|172108.1|172018.1|172050.6|171960.6|172108.1|172018.1|172041.2|171951.2|290
1759828500000|2025-10-07 09:15:00|172053|171963|172062.9|171972.9|172066.4|171976.4|172014.4|171924.4|204
1759828800000|2025-10-07 09:20:00|172057|171967|172057.7|171967.7|172072.1|171982.1|172046|171956|144
1759829100000|2025-10-07 09:25:00|172055|171965|172048.9|171958.9|172064.8|171974.8|172023|171933|195
1759829400000|2025-10-07 09:30:00|172046.3|171956.3|171970.1|171880.1|172046.3|171956.3|171936.7|171846.7|144
1759829700000|2025-10-07 09:35:00|171972|171882|171999.7|171909.7|172035.2|171945.2|171968.4|171878.4|103
1759830000000|2025-10-07 09:40:00|172002.1|171912.1|171876.6|171786.6|172014.4|171924.4|171869.3|171779.3|237
1759830300000|2025-10-07 09:45:00|171879.8|171789.8|171920.8|171830.8|171960.7|171870.7|171871.6|171781.6|216
1759830600000|2025-10-07 09:50:00|171919.1|171829.1|171941|171851|171941|171851|171865.7|171775.7|157
1759830900000|2025-10-07 09:55:00|171941.2|171851.2|171908.5|171818.5|171955|171865|171905.5|171815.5|370
1759831200000|2025-10-07 10:00:00|171903.5|171813.5|171962.4|171872.4|171975|171885|171902.1|171812.1|228
1759831500000|2025-10-07 10:05:00|171961.7|171871.7|171917.4|171827.4|171967|171877|171912.1|171822.1|183
1759831800000|2025-10-07 10:10:00|171912.9|171822.9|171890|171800|171917.8|171827.8|171872.2|171782.2|279
1759832100000|2025-10-07 10:15:00|171887.9|171797.9|171899|171809|171903.4|171813.4|171883.2|171793.2|129
1759832400000|2025-10-07 10:20:00|171894|171804|171882.7|171792.7|171901.8|171811.8|171879.2|171789.2|126
1759832700000|2025-10-07 10:25:00|171885.6|171795.6|171887.7|171797.7|171907.8|171817.8|171875.1|171785.1|159
1759833000000|2025-10-07 10:30:00|171885.5|171795.5|171939.7|171849.7|171956.3|171866.3|171873.4|171783.4|200
1759833300000|2025-10-07 10:35:00|171938.6|171848.6|171892.4|171802.4|171938.8|171848.8|171887.5|171797.5|127
1759833600000|2025-10-07 10:40:00|171895.6|171805.6|171881.9|171791.9|171902.2|171812.2|171864.6|171774.6|132
1759833900000|2025-10-07 10:45:00|171883.8|171793.8|171934.3|171844.3|171957.4|171867.4|171883.8|171793.8|110
1759834200000|2025-10-07 10:50:00|171935.9|171845.9|171908|171818|171941.3|171851.3|171902.5|171812.5|118
1759834500000|2025-10-07 10:55:00|171910|171820|171989|171899|172022|171932|171908.9|171818.9|196
1759834800000|2025-10-07 11:00:00|171990.1|171900.1|171971.3|171881.3|171991.5|171901.5|171950.2|171860.2|159
1759835100000|2025-10-07 11:05:00|171968.9|171878.9|172075.8|171985.8|172079.7|171989.7|171968.2|171878.2|201
1759835400000|2025-10-07 11:10:00|172076|171986|172048.7|171958.7|172094.3|172004.3|172048.7|171958.7|185
1759835700000|2025-10-07 11:15:00|172053|171963|172107.9|172017.9|172114.5|172024.5|172043.2|171953.2|250
1759836000000|2025-10-07 11:20:00|172109.3|172019.3|172167.6|172077.6|172180.5|172090.5|172107.9|172017.9|243
1759836300000|2025-10-07 11:25:00|172164.6|172074.6|172180.2|172090.2|172201.4|172111.4|172131.4|172041.4|193
1759836600000|2025-10-07 11:30:00|172177.6|172087.6|172216.4|172126.4|172233.7|172143.7|172177.1|172087.1|226
1759836900000|2025-10-07 11:35:00|172218.8|172128.8|172146|172056|172225.2|172135.2|172093.5|172003.5|199
1759837200000|2025-10-07 11:40:00|172143.3|172053.3|172104.3|172014.3|172149.6|172059.6|172090.7|172000.7|118
1759837500000|2025-10-07 11:45:00|172105.7|172015.7|172130.4|172040.4|172137.7|172047.7|172090.2|172000.2|220
1759837800000|2025-10-07 11:50:00|172129.6|172039.6|172235.3|172145.3|172269.3|172179.3|172123.2|172033.2|287
1759838100000|2025-10-07 11:55:00|172236.1|172146.1|172112.7|172022.7|172237.5|172147.5|172084|171994|390
1759838400000|2025-10-07 12:00:00|172115.9|172025.9|172041.4|171951.4|172123.4|172033.4|171982.7|171892.7|347
1759838700000|2025-10-07 12:05:00|172037.4|171947.4|172029|171939|172077.3|171987.3|172020.8|171930.8|181
1759839000000|2025-10-07 12:10:00|172027.7|171937.7|172126|172036|172143.7|172053.7|172027.7|171937.7|189
1759839300000|2025-10-07 12:15:00|172125.3|172035.3|172133.4|172043.4|172143.4|172053.4|172111|172021|136
1759839600000|2025-10-07 12:20:00|172134.8|172044.8|172111.8|172021.8|172149.8|172059.8|172103|172013|138
1759839900000|2025-10-07 12:25:00|172106.1|172016.1|172181.5|172051.5|172242.6|172070|172022.9|171932.9|306
1759840200000|2025-10-07 12:30:00|172170.8|172040.8|172246|172156|172271.1|172181.1|172170.8|172040.8|258
1759840500000|2025-10-07 12:35:00|172247.2|172157.2|172262.7|172172.7|172264.5|172174.5|172116.1|172026.1|356
1759840800000|2025-10-07 12:40:00|172265.1|172175.1|172067|171977|172265.1|172175.1|172053.7|171963.7|345
1759841100000|2025-10-07 12:45:00|172068.3|171978.3|172048.7|171958.7|172110.1|172020.1|172044|171954|424
1759841400000|2025-10-07 12:50:00|172049.8|171959.8|172039.6|171949.6|172116.6|172026.6|172030.6|171940.6|462
1759841700000|2025-10-07 12:55:00|172033.1|171943.1|171965.5|171875.5|172039.3|171949.3|171963.5|171873.5|345
1759842000000|2025-10-07 13:00:00|171974.4|171884.4|171937.9|171847.9|172041.6|171951.6|171915.1|171825.1|519
1759842300000|2025-10-07 13:05:00|171936.6|171846.6|171917.6|171827.6|171995.1|171905.1|171892.4|171802.4|287
1759842600000|2025-10-07 13:10:00|171916.2|171826.2|171988.2|171898.2|172020.9|171930.9|171860.7|171770.7|363
1759842900000|2025-10-07 13:15:00|171984.8|171894.8|171904.7|171814.7|172001.5|171911.5|171901.4|171811.4|287
1759843200000|2025-10-07 13:20:00|171903.6|171813.6|171914.3|171824.3|171952.6|171862.6|171878.3|171788.3|312
1759843500000|2025-10-07 13:25:00|171932.1|171842.1|171855|171765|171953.1|171863.1|171825.4|171734.6|283
1759843800000|2025-10-07 13:30:00|171847.9|171757.9|171911.1|171821.1|171952.9|171862.9|171847.9|171757.9|316
1759844100000|2025-10-07 13:35:00|171902.7|171812.7|171965.8|171875.8|172046.7|171956.7|171892.5|171802.5|387
1759844400000|2025-10-07 13:40:00|171960.1|171870.1|171988.3|171898.3|172037.6|171947.6|171955.5|171865.5|323
1759844700000|2025-10-07 13:45:00|171986|171896|171949.7|171859.7|171993.1|171903.1|171906.2|171816.2|182
1759845000000|2025-10-07 13:50:00|171948.4|171858.4|171970.7|171880.7|172013.5|171923.5|171940.4|171850.4|385
1759845300000|2025-10-07 13:55:00|171972.8|171882.8|171987|171897|172042.7|171952.7|171957.9|171867.9|216
1759845600000|2025-10-07 14:00:00|171988.6|171898.6|172119|172029|172157|172067|171981.5|171891.5|312
1759845900000|2025-10-07 14:05:00|172120.4|172030.4|172133.2|172043.2|172186.4|172096.4|172112.8|172022.8|471
1759846200000|2025-10-07 14:10:00|172133.7|172043.7|172236.5|172146.5|172244.2|172154.2|172093.2|172003.2|341
1759846500000|2025-10-07 14:15:00|172234.7|172144.7|172191.8|172101.8|172234.7|172144.7|172156.5|172066.5|429
1759846800000|2025-10-07 14:20:00|172186.8|172096.8|172210.9|172120.9|172252.7|172162.7|172184.8|172094.8|362
1759847100000|2025-10-07 14:25:00|172210.1|172120.1|172226|172136|172231.6|172141.6|172184.7|172094.7|347
1759847400000|2025-10-07 14:30:00|172221|172131|172203.3|172113.3|172264.8|172174.8|172164.7|172074.7|314
1759847700000|2025-10-07 14:35:00|172201.9|172111.9|172217.2|172127.2|172227.4|172137.4|172114.5|172024.5|374
1759848000000|2025-10-07 14:40:00|172221|172131|172224.1|172134.1|172230.9|172140.9|172138.1|172048.1|303
1759848300000|2025-10-07 14:45:00|172223.5|172133.5|172197.6|172107.6|172264.7|172174.7|172183.9|172093.9|293
1759848600000|2025-10-07 14:50:00|172184.9|172094.9|172207.2|172117.2|172216.7|172126.7|172174.2|172084.2|205
1759848900000|2025-10-07 14:55:00|172203|172113|172155.1|172065.1|172212.3|172122.3|172120|172030|269
1759849200000|2025-10-07 15:00:00|172157.2|172067.2|172141.2|172051.2|172162.7|172072.7|172090.7|172000.7|269
1759849500000|2025-10-07 15:05:00|172143.4|172053.4|172151.4|172061.4|172192.1|172102.1|172115.8|172025.8|344
1759849800000|2025-10-07 15:10:00|172153.8|172063.8|172023.8|171933.8|172154.2|172064.2|172014.9|171924.9|224
1759850100000|2025-10-07 15:15:00|172021.4|171931.4|171985.7|171895.7|172032.1|171942.1|171974.6|171884.6|213
1759850400000|2025-10-07 15:20:00|171982.2|171892.2|171942.5|171852.5|171987.3|171897.3|171853.9|171763.9|317
1759850700000|2025-10-07 15:25:00|171940.9|171850.9|171970.5|171880.5|171974.9|171884.9|171901.7|171811.7|254
1759851000000|2025-10-07 15:30:00|171968.6|171878.6|172011.7|171921.7|172027.2|171937.2|171944.3|171854.3|297
1759851300000|2025-10-07 15:35:00|172013.9|171923.9|172051.9|171961.9|172089|171999|172011.6|171921.6|409
1759851600000|2025-10-07 15:40:00|172053|171963|172033.8|171943.8|172102.5|172012.5|172033.3|171943.3|443
1759851900000|2025-10-07 15:45:00|172033.4|171943.4|172052.8|171962.8|172080.2|171990.2|172033.4|171943.4|740
1759852200000|2025-10-07 15:50:00|172050.2|171960.2|172145.4|172055.4|172152.5|172062.5|172032.9|171942.9|742
1759852500000|2025-10-07 15:55:00|172147.9|172057.9|172185.5|172095.5|172222.3|172132.3|172141.5|172051.5|371
1759852800000|2025-10-07 16:00:00|172181.6|172091.6|172100.2|172010.2|172181.6|172091.6|172083.9|171993.9|574
1759853100000|2025-10-07 16:05:00|172097.6|172007.6|172077.7|171987.7|172121|172031|172037.7|171947.7|527
1759853400000|2025-10-07 16:10:00|172075.2|171985.2|172112.3|172022.3|172125.2|172035.2|172037.2|171947.2|699
1759853700000|2025-10-07 16:15:00|172109.9|172019.9|172162.1|172072.1|172177|172087|172108.5|172018.5|474
1759854000000|2025-10-07 16:20:00|172161.5|172071.5|172102.4|172012.4|172180.8|172090.8|172083.4|171993.4|445
1759854300000|2025-10-07 16:25:00|172103.1|172013.1|172064.1|171974.1|172111.5|172021.5|172046.5|171956.5|502
1759854600000|2025-10-07 16:30:00|172063.3|171973.3|172033.3|171943.3|172099.6|172009.6|172029.5|171939.5|551
1759854900000|2025-10-07 16:35:00|172030.9|171940.9|171922.5|171832.5|172034.4|171944.4|171908.8|171818.8|245
1759855200000|2025-10-07 16:40:00|171921.5|171831.5|172023|171933|172072.8|171982.8|171905.8|171815.8|587
1759855500000|2025-10-07 16:45:00|172023.3|171933.3|172058.2|171968.2|172064.6|171974.6|172021.9|171931.9|482
1759855800000|2025-10-07 16:50:00|172055|171965|172037.1|171947.1|172078.6|171988.6|172020.6|171930.6|391
1759856100000|2025-10-07 16:55:00|172038.2|171948.2|172015.3|171925.3|172041.6|171951.6|171988|171898|375
1759856400000|2025-10-07 17:00:00|172012|171922|171964|171874|172016.2|171926.2|171889.8|171799.8|532
1759856700000|2025-10-07 17:05:00|171961.4|171871.4|171976.6|171886.6|172015.6|171925.6|171961.4|171871.4|432
1759857000000|2025-10-07 17:10:00|171976.3|171886.3|171980.4|171890.4|171991.2|171901.2|171967.3|171877.3|140
1759857300000|2025-10-07 17:15:00|171975.9|171885.9|172021.8|171931.8|172041.8|171951.8|171973.7|171883.7|182
1759857600000|2025-10-07 17:20:00|172024.8|171934.8|172028.8|171938.8|172061.8|171969.4|172019.5|171926.8|187
1759857900000|2025-10-07 17:25:00|172031|171941|172040.6|171950.6|172066.2|171956.9|172026.6|171919.9|170
1759858200000|2025-10-07 17:30:00|172038.9|171948.9|172041.4|171951.4|172083.3|171987.1|172034.7|171944.3|214
1759858500000|2025-10-07 17:35:00|172044.6|171954.6|172011.1|171921.1|172063|171973|172004|171914|191
1759858800000|2025-10-07 17:40:00|172009.9|171919.9|171996.1|171906.1|172068.6|171978.6|171989.3|171899.3|280
1759859100000|2025-10-07 17:45:00|171992.4|171902.4|172038.9|171948.9|172044.8|171954.8|171989.5|171899.5|239
1759859400000|2025-10-07 17:50:00|172039.6|171949.6|172034.7|171944.7|172049.5|171959.5|172024.5|171934.5|220
1759859700000|2025-10-07 17:55:00|172035.5|171945.5|172106.7|172016.7|172116.2|172026.2|172035.5|171945.5|138
1759860000000|2025-10-07 18:00:00|172105.7|172015.7|172148|172058|172181.2|172090.7|172101.2|172011.2|209
1759860300000|2025-10-07 18:05:00|172146.3|172056.3|172131.5|172041.5|172170.9|172068.6|172104.9|171998.5|256
1759860600000|2025-10-07 18:10:00|172132|172042|172130|172040|172161.5|172056.4|172111.3|171992.2|174
1759860900000|2025-10-07 18:15:00|172131.9|172041.9|172184.9|172094.9|172190.3|172100.3|172131.9|172041.9|266
1759861200000|2025-10-07 18:20:00|172181.9|172091.9|172200.5|172110.5|172237.2|172137.5|172181.4|172091.4|202
1759861500000|2025-10-07 18:25:00|172201.3|172111.3|172202.8|172112.8|172205.4|172115.4|172191.4|172101.4|78
1759861800000|2025-10-07 18:30:00|172204.9|172114.9|172246.5|172156.5|172249.2|172159.2|172204.9|172114.9|150
1759862100000|2025-10-07 18:35:00|172246.4|172156.4|172253.4|172163.4|172263.6|172173.6|172243|172153|87
1759862400000|2025-10-07 18:40:00|172256.7|172166.7|172219.9|172129.9|172271.8|172181.8|172214.2|172124.2|307
1759862700000|2025-10-07 18:45:00|172222.3|172132.3|172194.8|172104.8|172222.4|172132.4|172178.7|172088.7|409
1759863000000|2025-10-07 18:50:00|172196.9|172106.9|172179.9|172089.9|172200.9|172110.9|172172.1|172082.1|463
1759863300000|2025-10-07 18:55:00|172179.8|172089.8|172213.8|172123.8|172225.2|172135.2|172178.5|172088.5|232
1759863600000|2025-10-07 19:00:00|172213.3|172123.3|172197.6|172107.6|172218.2|172128.2|172176.7|172086.7|206
1759863900000|2025-10-07 19:05:00|172199.7|172109.7|172212.5|172122.5|172216.8|172126.8|172195.4|172105.4|193
1759864200000|2025-10-07 19:10:00|172211|172121|172247.1|172157.1|172247.1|172157.1|172194.3|172104.3|176
1759864500000|2025-10-07 19:15:00|172249.3|172159.3|172256.9|172166.9|172260|172170|172249.3|172159.3|68
1759864800000|2025-10-07 19:20:00|172259|172169|172280.9|172190.9|172302|172212|172257.4|172167.4|195
1759865100000|2025-10-07 19:25:00|172278.2|172188.2|172278|172188|172283.9|172193.9|172270|172180|87
1759865400000|2025-10-07 19:30:00|172280.3|172190.3|172295.5|172205.5|172300.2|172210.2|172278.3|172188.3|101
1759865700000|2025-10-07 19:35:00|172293.1|172203.1|172339|172249|172348.5|172258.5|172290.3|172200.3|149
1759866000000|2025-10-07 19:40:00|172335.5|172245.5|172330.9|172240.9|172344.2|172254.2|172327.4|172237.4|45
1759866300000|2025-10-07 19:45:00|172328.7|172238.7|172371.2|172281.2|172399.2|172309.2|172328.7|172238.7|64
1759866600000|2025-10-07 19:50:00|172374.3|172284.3|172369.8|172279.8|172378.2|172288.2|172317.8|172227.8|71
1759866900000|2025-10-07 19:55:00|172363.7|172273.7|172360.7|172270.7|172376.2|172286.2|172354.9|172264.9|76
1759867200000|2025-10-07 20:00:00|172359.9|172269.9|172325|172235|172359.9|172269.9|172319.3|172229.3|36
1759867500000|2025-10-07 20:05:00|172326.6|172236.6|172398|172308|172398|172308|172326.6|172236.6|27
1759867800000|2025-10-07 20:10:00|172394.3|172304.3|172396|172306|172419.4|172311.1|172393.8|172279.2|23
1759868100000|2025-10-07 20:15:00|172394|172304|172393.2|172303.2|172395.3|172305.3|172379.1|172289.1|32
1759868400000|2025-10-07 20:20:00|172389.4|172299.4|172384.4|172294.4|172393.2|172303.2|172382.7|172292.7|21
1759868700000|2025-10-07 20:25:00|172382.3|172292.3|172387.3|172297.3|172390.7|172300.7|172382.3|172292.3|17
1759869000000|2025-10-07 20:30:00|172387|172297|172382|172292|172390.9|172300.9|172379.3|172289.3|29
1759869300000|2025-10-07 20:35:00|172387.8|172297.8|172389.1|172299.1|172393.3|172303.3|172381.5|172291.5|20
1759869600000|2025-10-07 20:40:00|172386|172296|172354.1|172224.1|172388.9|172298.9|172353.2|172224.1|46
1759869900000|2025-10-07 20:45:00|172353.5|172223.5|172304.5|172174.5|172358.4|172228.4|172301.8|172171.8|32
1759870200000|2025-10-07 20:50:00|172301.2|172171.2|172312.6|172182.6|172317.7|172187.7|172301.2|172171.2|85
1759870500000|2025-10-07 20:55:00|172331|172112.8|172357|172096.3|172361.5|172113.7|172328.4|172096.3|177
1759870800000|2025-10-07 21:00:00|172369.2|172112.2|172365.5|172134.5|172369.3|172134.5|172365.5|172112.2|5
1759871100000|2025-10-07 21:05:00|172370.8|172129.2|172397|172055|172398.6|172138.8|172365.6|172055|12
1759871400000|2025-10-07 21:10:00|172398.3|172056.3|172366.1|172134.9|172400.6|172143.4|172366.1|172055|14
1759871700000|2025-10-07 21:15:00|172372.7|172128.2|172372.3|172128|172372.7|172128.3|172372.3|172127.9|4
1759872000000|2025-10-07 21:20:00|172372.2|172127.9|172372.2|172128|172372.2|172128|172372.2|172127.9|2
1759872300000|2025-10-07 21:25:00|172372.3|172123.6|172372|172127.8|172372.3|172128|172367.8|172123.6|6
1759872600000|2025-10-07 21:30:00|172372.1||172372.1||172372.1||172372.1||1
1759874100000|2025-10-07 21:55:00|172421|172079|172372.1|172127.8|172421|172127.8|172372.1|172079|2
1759874400000|2025-10-07 22:00:00|172397.9|172099.8|172411.9|172069.9|172416.6|172114.3|172377|172035|147
1759874700000|2025-10-07 22:05:00|172402.9|172060.9|172377.6|172107.2|172423.1|172114.8|172376.9|172038.6|64
1759875000000|2025-10-07 22:10:00|172381.4|172107|172375|172114|172420.5|172114.7|172362.5|172020.5|57
1759875300000|2025-10-07 22:15:00|172368.5|172110.5|172370.6|172028.6|172382.5|172116.9|172362|172020|38
1759875600000|2025-10-07 22:20:00|172371.8|172114.6|172368.5|172116.5|172382.9|172119.4|172363.5|172021.5|31
1759875900000|2025-10-07 22:25:00|172361.8|172019.8|172261.2|171919.2|172391|172119.4|172228.7|171886.7|456
1759876200000|2025-10-07 22:30:00|172275.3|171933.3|172379.1|172118.5|172392.3|172118.5|172229.4|171887.4|306
1759876500000|2025-10-07 22:35:00|172379|172118.6|172397.4|172111.1|172399.8|172122.3|172376|172105.9|51
1759876800000|2025-10-07 22:40:00|172398.9|172108.1|172377.4|172117.3|172400.1|172117.3|172376.4|172088|44
1759877100000|2025-10-07 22:45:00|172377.3|172117.4|172377.8|172116.4|172378.8|172117.4|172377.2|172114|19
1759877400000|2025-10-07 22:50:00|172390.9|172106.2|172379.2|172114.9|172390.9|172119.5|172376.9|172106.2|24
1759877700000|2025-10-07 22:55:00|172377.7|172117.3|172378.4|172115.4|172378.4|172118.5|172377|172115.4|12
1759878000000|2025-10-07 23:00:00|172379.4|172113.4|172355.2|172225.2|172394.9|172228.8|172327.1|172102.2|38
1759878300000|2025-10-07 23:05:00|172347.7|172217.7|172310.2|172180.2|172347.7|172217.7|172310.2|172180.2|21
1759878600000|2025-10-07 23:10:00|172309.9|172179.9|172354.1|172224.1|172355.8|172225.8|172309.9|172179.9|14
1759878900000|2025-10-07 23:15:00|172353.8|172223.8|172313|172183|172360.4|172230.4|172308.8|172178.8|42
1759879200000|2025-10-07 23:20:00|172353.1|172223.1|172311.6|172181.6|172355|172225|172308.6|172178.6|73
1759879500000|2025-10-07 23:25:00|172311.2|172181.2|172307.5|172177.5|172311.3|172181.3|172299.4|172169.4|8
1759879800000|2025-10-07 23:30:00|172306.4|172176.4|172309.2|172179.2|172314.3|172184.3|172306.1|172176.1|10
1759880100000|2025-10-07 23:35:00|172309.3|172179.3|172312.5|172182.5|172313.6|172183.6|172309.2|172179.2|8
1759880400000|2025-10-07 23:40:00|172308.7|172178.7|172310.8|172180.8|172311.3|172181.3|172308.7|172178.7|6
1759880700000|2025-10-07 23:45:00|172310.4|172180.4|172304.8|172174.8|172312.7|172182.7|172301.7|172171.7|25
1759881000000|2025-10-07 23:50:00|172305.3|172175.3|172305.9|172175.9|172308.9|172178.9|172304.4|172174.4|18
1759881300000|2025-10-07 23:55:00|172307.8|172177.8|172306.6|172176.6|172307.8|172177.8|172302|172172|18
1759881600000|2025-10-08 00:00:00|172304.6|172174.6|172309.5|172179.5|172321.4|172191.4|172304.6|172174.6|24
1759881900000|2025-10-08 00:05:00|172315.7|172185.7|172402.8|172272.8|172412.8|172282.8|172310.1|172180.1|48
1759882200000|2025-10-08 00:10:00|172395.4|172265.4|172407.4|172277.4|172416.7|172286.7|172382.5|172252.5|102
1759882500000|2025-10-08 00:15:00|172398.2|172268.2|172388.7|172258.7|172422.8|172292.8|172388.7|172258.7|72
1759882800000|2025-10-08 00:20:00|172397.5|172267.5|172396.4|172266.4|172419|172289|172390.9|172260.9|50
1759883100000|2025-10-08 00:25:00|172388.3|172258.3|172388.9|172258.9|172396.8|172266.8|172377.2|172247.2|44
1759883400000|2025-10-08 00:30:00|172396.6|172266.6|172430.1|172300.1|172430.1|172300.1|172396.4|172266.4|41
1759883700000|2025-10-08 00:35:00|172430.2|172300.2|172384.7|172254.7|172433.3|172303.3|172373.9|172243.9|54
1759884000000|2025-10-08 00:40:00|172384.3|172254.3|172387.7|172257.7|172394.2|172264.2|172384.1|172254.1|18
1759884300000|2025-10-08 00:45:00|172389.6|172259.6|172388.3|172258.3|172391.2|172261.2|172380.1|172250.1|20
1759884600000|2025-10-08 00:50:00|172387.7|172257.7|172381.9|172251.9|172391.7|172261.7|172373.1|172243.1|68
1759884900000|2025-10-08 00:55:00|172383.3|172253.3|172412.1|172282.1|172415.8|172285.8|172383.3|172253.3|23
1759885200000|2025-10-08 01:00:00|172415|172285|172466.2|172336.2|172522.9|172392.9|172415|172285|104
1759885500000|2025-10-08 01:05:00|172463.3|172333.3|172433.5|172303.5|172475.6|172345.6|172419.1|172289.1|69
1759885800000|2025-10-08 01:10:00|172433|172303|172395.2|172265.2|172438.6|172308.6|172374.8|172244.8|229
1759886100000|2025-10-08 01:15:00|172397|172267|172466.1|172336.1|172466.1|172336.1|172390.6|172260.6|70
1759886400000|2025-10-08 01:20:00|172470.9|172340.9|172466.2|172336.2|172475.3|172345.3|172462.8|172332.8|47
1759886700000|2025-10-08 01:25:00|172464.3|172334.3|172447|172357|172477.8|172365.3|172399.4|172269.4|231
1759887000000|2025-10-08 01:30:00|172446.6|172356.6|172489.9|172399.9|172532.9|172407.9|172446.6|172341.5|46
1759887300000|2025-10-08 01:35:00|172499.1|172409.1|172599.2|172469.2|172608.5|172492|172499.1|172400.1|202
1759887600000|2025-10-08 01:40:00|172596.4|172466.4|172603.1|172473.1|172603.2|172473.2|172596.4|172466.4|21
1759887900000|2025-10-08 01:45:00|172602|172472|172602|172472|172605.4|172475.4|172600.4|172470.4|17
1759888200000|2025-10-08 01:50:00|172602.9|172472.9|172605.2|172475.2|172611.5|172481.5|172596.3|172466.3|31
1759888500000|2025-10-08 01:55:00|172602|172472|172604.1|172474.1|172632.3|172502.3|172602|172472|78
1759888800000|2025-10-08 02:00:00|172601.8|172471.8|172644.1|172514.1|172654.3|172524.3|172601.8|172471.8|63
1759889100000|2025-10-08 02:05:00|172642.1|172512.1|172640|172510|172655.2|172525.2|172635.7|172505.7|26
1759889400000|2025-10-08 02:10:00|172639.7|172509.7|172637.7|172507.7|172644.7|172514.7|172628.6|172498.6|22
1759889700000|2025-10-08 02:15:00|172640.1|172510.1|172627.4|172497.4|172646.8|172516.8|172614.5|172484.5|205
1759890000000|2025-10-08 02:20:00|172628.5|172498.5|172546.6|172416.6|172638.8|172508.8|172537.6|172407.6|199
1759890300000|2025-10-08 02:25:00|172545.2|172415.2|172544.4|172414.4|172547.5|172417.5|172491.2|172361.2|89
1759890600000|2025-10-08 02:30:00|172546.9|172416.9|172534.6|172404.6|172548|172418|172531.3|172401.3|62
1759890900000|2025-10-08 02:35:00|172529.8|172399.8|172514.6|172424.6|172537.1|172428|172514.6|172398.5|24
1759891200000|2025-10-08 02:40:00|172533.3|172403.3|172537.7|172407.7|172546.3|172416.3|172533.3|172403.3|92
1759891500000|2025-10-08 02:45:00|172534.5|172404.5|172515.3|172385.3|172550.3|172420.3|172500.5|172370.5|186
1759891800000|2025-10-08 02:50:00|172513.4|172383.4|172544.7|172414.7|172550.4|172435.2|172503.2|172373.2|113
1759892100000|2025-10-08 02:55:00|172545.4|172415.4|172540.2|172410.2|172545.4|172430.8|172520.8|172405.4|23
1759892400000|2025-10-08 03:00:00|172544.1|172414.1|172544.9|172414.9|172545.3|172415.3|172536.6|172406.6|22
1759892700000|2025-10-08 03:05:00|172545.3|172415.3|172555.4|172425.4|172564.6|172434.6|172538|172408|44
1759893000000|2025-10-08 03:10:00|172568.6|172438.6|172612.1|172482.1|172618.5|172488.5|172568.6|172438.6|36
1759893300000|2025-10-08 03:15:00|172614.1|172484.1|172610.9|172480.9|172614.7|172484.7|172609.9|172479.9|20
1759893600000|2025-10-08 03:20:00|172608.4|172478.4|172570.5|172440.5|172613|172483|172552|172440.5|41
1759893900000|2025-10-08 03:25:00|172574.6|172444.6|172559.5|172429.5|172574.6|172444.6|172517.6|172416.2|22
1759894200000|2025-10-08 03:30:00|172557.8|172427.8|172540|172410|172558|172428|172536.5|172406.5|27
1759894500000|2025-10-08 03:35:00|172538|172408|172536.7|172406.7|172538.3|172408.3|172533|172403|23
1759894800000|2025-10-08 03:40:00|172536.2|172406.2|172533.5|172403.5|172536.7|172406.7|172531|172401|15
1759895100000|2025-10-08 03:45:00|172534|172404|172468.5|172338.5|172538.9|172408.9|172465.2|172335.2|73
1759895400000|2025-10-08 03:50:00|172451.2|172361.2|172467.7|172337.7|172472.7|172361.2|172445.6|172315.6|310
1759895700000|2025-10-08 03:55:00|172473.1|172343.1|172456.6|172326.6|172473.1|172343.1|172447.6|172317.6|266
1759896000000|2025-10-08 04:00:00|172449.7|172319.7|172474.7|172344.7|172475.7|172345.7|172440.5|172310.5|109
1759896300000|2025-10-08 04:05:00|172474|172344|172461.4|172331.4|172479.7|172349.7|172455.4|172325.4|224
1759896600000|2025-10-08 04:10:00|172466.5|172336.5|172474.4|172344.4|172475.6|172345.6|172451.6|172321.6|135
1759896900000|2025-10-08 04:15:00|172475.1|172345.1|172490.9|172360.9|172490.9|172360.9|172465.4|172335.4|46
1759897200000|2025-10-08 04:20:00|172491.6|172361.6|172581.9|172451.9|172584.4|172454.4|172491.6|172361.6|49
1759897500000|2025-10-08 04:25:00|172577.4|172447.4|172570.7|172440.7|172583.9|172453.9|172562.9|172432.9|46
1759897800000|2025-10-08 04:30:00|172578.2|172448.2|172563.3|172433.3|172587.3|172457.3|172562.1|172432.1|161
1759898100000|2025-10-08 04:35:00|172569.8|172439.8|172576.6|172446.6|172578.4|172448.4|172564.9|172434.9|61
1759898400000|2025-10-08 04:40:00|172576.3|172446.3|172580.1|172450.1|172581.2|172451.2|172553.7|172423.7|92
1759898700000|2025-10-08 04:45:00|172578.6|172448.6|172527.7|172397.7|172580.5|172450.5|172527|172397|95
1759899000000|2025-10-08 04:50:00|172527|172397|172526.3|172396.3|172527.9|172397.9|172524.9|172394.9|12
1759899300000|2025-10-08 04:55:00|172521.6|172391.6|172544.9|172414.9|172547.3|172417.3|172516.1|172386.1|22
1759899600000|2025-10-08 05:00:00|172547.5|172417.5|172573.4|172443.4|172587|172471|172547.5|172417.5|342
1759899900000|2025-10-08 05:05:00|172574.7|172444.7|172629.5|172539.5|172640.9|172544.2|172546.2|172440.3|452
1759900200000|2025-10-08 05:10:00|172629.8|172539.8|172631.6|172541.6|172636.9|172546.9|172625.1|172535.1|140
1759900500000|2025-10-08 05:15:00|172628.1|172538.1|172583.2|172493.2|172633.9|172543.9|172571.9|172456.8|136
1759900800000|2025-10-08 05:20:00|172584.3|172494.3|172634.5|172504.5|172634.5|172529.8|172584.3|172494.3|41
1759901100000|2025-10-08 05:25:00|172631.5|172501.5|172609.2|172519.2|172634.7|172529.3|172606.7|172484.3|43
1759901400000|2025-10-08 05:30:00|172610.5|172520.5|172586|172456|172612.7|172522.7|172560.6|172447.7|424
1759901700000|2025-10-08 05:35:00|172583.1|172453.1|172581.9|172451.9|172585.8|172477.2|172523.4|172405|110
1759902000000|2025-10-08 05:40:00|172580.6|172450.6|172579.9|172489.9|172582.3|172489.9|172562.3|172450.6|39
1759902300000|2025-10-08 05:45:00|172579.2|172489.2|172595.9|172505.9|172601.6|172511.6|172567.3|172477.3|46
1759902600000|2025-10-08 05:50:00|172596.3|172506.3|172597.3|172507.3|172598.4|172508.4|172593|172503|17
1759902900000|2025-10-08 05:55:00|172600.3|172510.3|172592.2|172502.2|172601|172511|172592.2|172502.2|22
1759903200000|2025-10-08 06:00:00|172586.3|172496.3|172477.7|172387.7|172586.3|172496.3|172474.6|172384.6|221
1759903500000|2025-10-08 06:05:00|172483.2|172393.2|172482.3|172392.3|172512.1|172422.1|172422.8|172332.8|419
1759903800000|2025-10-08 06:10:00|172479.5|172389.5|172562.7|172472.7|172590|172500|172464.8|172374.8|459
1759904100000|2025-10-08 06:15:00|172586.3|172496.3|172641.9|172551.9|172658|172568|172545|172455|242
1759904400000|2025-10-08 06:20:00|172645.3|172555.3|172682.3|172592.3|172736.8|172646.8|172638|172548|355
1759904700000|2025-10-08 06:25:00|172680.7|172590.7|172651.7|172561.7|172697.1|172607.1|172614.3|172524.3|336
1759905000000|2025-10-08 06:30:00|172649.7|172559.7|172561|172471|172655.9|172565.9|172512.5|172422.5|442
1759905300000|2025-10-08 06:35:00|172560|172470|172559|172469|172573|172483|172496.3|172406.3|517
1759905600000|2025-10-08 06:40:00|172560.9|172470.9|172620.5|172530.5|172658.9|172568.9|172543|172453|304
1759905900000|2025-10-08 06:45:00|172619.7|172529.7|172560.6|172470.6|172663.6|172573.6|172521.8|172431.8|219
1759906200000|2025-10-08 06:50:00|172561.9|172471.9|172603.4|172513.4|172639.6|172549.6|172561.9|172471.9|250
1759906500000|2025-10-08 06:55:00|172608.5|172518.5|172502.7|172412.7|172616.3|172526.3|172468.1|172378.1|299
1759906800000|2025-10-08 07:00:00|172502.1|172412.1|172355.3|172265.3|172545.5|172455.5|172344.3|172254.3|415
1759907100000|2025-10-08 07:05:00|172355.2|172265.2|172310.1|172220.1|172373.6|172283.6|172301.5|172211.5|351
1759907400000|2025-10-08 07:10:00|172312|172222|172363.7|172273.7|172383.8|172293.8|172302.3|172212.3|290
1759907700000|2025-10-08 07:15:00|172369.8|172279.8|172355|172265|172467.4|172377.4|172344.8|172254.8|420
1759908000000|2025-10-08 07:20:00|172346.5|172256.5|172162|172072|172360.2|172270.2|172162|172072|240
1759908300000|2025-10-08 07:25:00|172160.3|172070.3|172214.8|172124.8|172233.2|172143.2|172144.8|172054.8|352
1759908600000|2025-10-08 07:30:00|172217|172127|172125.6|172035.6|172239.7|172149.7|172119.1|172029.1|233
1759908900000|2025-10-08 07:35:00|172124.1|172034.1|171948.3|171858.3|172124.1|172034.1|171894.6|171804.6|443
1759909200000|2025-10-08 07:40:00|171952.7|171862.7|171956.7|171866.7|172062.6|171972.6|171928.9|171838.9|254
1759909500000|2025-10-08 07:45:00|171955|171865|171992.1|171902.1|172024|171934|171936.4|171846.4|256
1759909800000|2025-10-08 07:50:00|171992.3|171902.3|172038.5|171948.5|172053.9|171963.9|171979.4|171889.4|381
1759910100000|2025-10-08 07:55:00|172036.5|171946.5|172034.5|171944.5|172136.6|172046.6|172022.3|171932.3|433
1759910400000|2025-10-08 08:00:00|172039.6|171949.6|172011.5|171921.5|172064.2|171974.2|171986.8|171896.8|296
1759910700000|2025-10-08 08:05:00|172007.5|171917.5|171913.9|171823.9|172037.8|171947.8|171900.2|171810.2|348
1759911000000|2025-10-08 08:10:00|171911.9|171821.9|171912.4|171822.4|171936.2|171846.2|171887.9|171797.9|234
1759911300000|2025-10-08 08:15:00|171914.2|171824.2|171835.1|171745.1|171947.5|171836.8|171835.1|171745.1|159
1759911600000|2025-10-08 08:20:00|171841.6|171751.6|171937|171847|171955.8|171865.8|171841.3|171751.3|253
1759911900000|2025-10-08 08:25:00|171937.4|171847.4|171904.2|171814.2|171966.6|171876.6|171892.6|171802.6|241
1759912200000|2025-10-08 08:30:00|171908.7|171818.7|171976.9|171886.9|172024.5|171934.5|171885.2|171795.2|201
1759912500000|2025-10-08 08:35:00|171975.3|171885.3|171964.4|171874.4|171976.9|171886.9|171897.2|171807.2|138
1759912800000|2025-10-08 08:40:00|171961|171871|172003.3|171913.3|172039.3|171949.3|171958|171868|131
1759913100000|2025-10-08 08:45:00|172006|171916|172001.6|171911.6|172022.6|171932.6|171983|171893|89
1759913400000|2025-10-08 08:50:00|172011.5|171921.5|171981.1|171891.1|172031.1|171941.1|171967.3|171877.3|183
1759913700000|2025-10-08 08:55:00|171983.8|171893.8|172023.8|171933.8|172040.1|171950.1|171962.2|171872.2|484
1759914000000|2025-10-08 09:00:00|172023.7|171933.7|172034.5|171944.5|172118.7|172028.7|172012.6|171922.6|319
1759914300000|2025-10-08 09:05:00|172033.8|171943.8|171989.1|171899.1|172034.4|171944.4|171955.8|171865.8|238
1759914600000|2025-10-08 09:10:00|171989.8|171899.8|171873.3|171783.3|172026.5|171936.5|171866.2|171776.2|147
1759914900000|2025-10-08 09:15:00|171866.8|171776.8|171880.9|171790.9|171914.4|171824.4|171864.8|171774.8|275
1759915200000|2025-10-08 09:20:00|171880.1|171790.1|171841.9|171751.9|171888.1|171798.1|171839.5|171749.5|93
1759915500000|2025-10-08 09:25:00|171844.8|171754.8|171839.1|171749.1|171887.3|171797.3|171807.2|171717.2|209
1759915800000|2025-10-08 09:30:00|171811.6|171721.6|171834.8|171744.8|171878.5|171788.5|171810.6|171720.6|209
1759916100000|2025-10-08 09:35:00|171834|171744|171767.9|171677.9|171845.4|171755.4|171765.8|171675.8|151
1759916400000|2025-10-08 09:40:00|171766.1|171676.1|171753.1|171663.1|171777.7|171687.7|171736.5|171646.5|284
1759916700000|2025-10-08 09:45:00|171750.7|171660.7|171778|171688|171795.7|171705.7|171679|171589|365
1759917000000|2025-10-08 09:50:00|171776|171686|171789.6|171699.6|171806.7|171716.7|171746.4|171656.4|199
1759917300000|2025-10-08 09:55:00|171790.2|171700.2|171887.4|171797.4|171907.3|171817.3|171782.4|171692.4|271
1759917600000|2025-10-08 10:00:00|171888|171798|171755.8|171665.8|171900.2|171810.2|171737|171647|227
1759917900000|2025-10-08 10:05:00|171756.5|171666.5|171782.4|171692.4|171790.6|171700.6|171752.2|171662.2|238
1759918200000|2025-10-08 10:10:00|171781.7|171691.7|171764.3|171674.3|171800.9|171710.9|171754.1|171664.1|188
1759918500000|2025-10-08 10:15:00|171759.3|171669.3|171757.4|171667.4|171780.4|171690.4|171757.4|171667.4|42
1759918800000|2025-10-08 10:20:00|171760.6|171670.6|171733.4|171643.4|171770.7|171680.7|171699.1|171609.1|130
1759919100000|2025-10-08 10:25:00|171750.1|171660.1|171687.2|171597.2|171754.3|171664.3|171683.9|171593.9|100
1759919400000|2025-10-08 10:30:00|171683.5|171593.5|171693.9|171603.9|171716|171626|171652.3|171562.3|188
1759919700000|2025-10-08 10:35:00|171687.1|171597.1|171695.7|171605.7|171727.2|171637.2|171641.1|171551.1|266
1759920000000|2025-10-08 10:40:00|171693.3|171603.3|171676.1|171586.1|171706.9|171616.9|171661.9|171571.9|227
1759920300000|2025-10-08 10:45:00|171673.3|171583.3|171651.9|171561.9|171678.5|171588.5|171638.3|171548.3|161
1759920600000|2025-10-08 10:50:00|171649.8|171559.8|171703.1|171613.1|171706.7|171616.7|171649.8|171559.8|154
1759920900000|2025-10-08 10:55:00|171704.5|171614.5|171656.2|171566.2|171713.4|171623.4|171626.1|171536.1|116
1759921200000|2025-10-08 11:00:00|171662.7|171572.7|171670.9|171580.9|171738.3|171648.3|171662.7|171572.7|197
1759921500000|2025-10-08 11:05:00|171674.6|171584.6|171693.1|171603.1|171699.8|171609.8|171651.2|171561.2|175
1759921800000|2025-10-08 11:10:00|171697.8|171607.8|171772.8|171682.8|171775|171685|171680.8|171590.8|291
1759922100000|2025-10-08 11:15:00|171773|171683|171827.9|171737.9|171830.7|171740.7|171773|171683|110
1759922400000|2025-10-08 11:20:00|171826.6|171736.6|171881.8|171791.8|171907.3|171817.3|171826.6|171736.6|165
1759922700000|2025-10-08 11:25:00|171879.4|171789.4|171862.6|171772.6|171879.4|171789.4|171820.6|171730.6|173
1759923000000|2025-10-08 11:30:00|171861.7|171771.7|171906.6|171816.6|171963.1|171873.1|171843.6|171753.6|261
1759923300000|2025-10-08 11:35:00|171919.9|171829.9|171899.2|171809.2|171948.4|171858.4|171890.2|171800.2|103
1759923600000|2025-10-08 11:40:00|171901.3|171811.3|171903.9|171813.9|171942.9|171852.9|171893.2|171803.2|102
1759923900000|2025-10-08 11:45:00|171910.6|171820.6|171922.5|171832.5|171933.6|171843.6|171892.9|171802.9|120
1759924200000|2025-10-08 11:50:00|171922.2|171832.2|171898.8|171808.8|171926.6|171836.6|171888.8|171798.8|95
1759924500000|2025-10-08 11:55:00|171897.2|171807.2|171920.9|171830.9|171938.7|171848.7|171891.9|171801.9|140
1759924800000|2025-10-08 12:00:00|171922.7|171832.7|171915|171825|171943.2|171853.2|171895.7|171805.7|158
1759925100000|2025-10-08 12:05:00|171913|171823|171905.8|171815.8|171921.3|171831.3|171891.6|171801.6|163
1759925400000|2025-10-08 12:10:00|171907.1|171817.1|171758.4|171668.4|171958.3|171868.3|171754.1|171664.1|292
1759925700000|2025-10-08 12:15:00|171760.8|171670.8|171810.4|171720.4|171853.2|171763.2|171754.7|171664.7|158
1759926000000|2025-10-08 12:20:00|171799.9|171709.9|171811.9|171721.9|171812.2|171722.2|171758.8|171668.8|337
1759926300000|2025-10-08 12:25:00|171808.5|171718.5|171852.2|171762.2|171880.6|171790.6|171801.6|171711.6|452
1759926600000|2025-10-08 12:30:00|171848.1|171758.1|171790.5|171700.5|171870.9|171780.9|171714.3|171624.3|432
1759926900000|2025-10-08 12:35:00|171793.1|171703.1|171837.4|171747.4|171862.3|171772.3|171777.2|171687.2|383
1759927200000|2025-10-08 12:40:00|171838.4|171748.4|171839.8|171749.8|171858.1|171768.1|171818.7|171728.7|174
1759927500000|2025-10-08 12:45:00|171840.5|171750.5|171855.5|171765.5|171906|171816|171816.3|171726.3|231
1759927800000|2025-10-08 12:50:00|171860.3|171770.3|171892.3|171802.3|171899.4|171809.4|171853.1|171763.1|187
1759928100000|2025-10-08 12:55:00|171892|171802|171811.5|171721.5|171892|171802|171752|171662|444
1759928400000|2025-10-08 13:00:00|171818.6|171728.6|171665.2|171575.2|171824.1|171734.1|171658.5|171568.5|316
1759928700000|2025-10-08 13:05:00|171662.9|171572.9|171599.7|171509.7|171662.9|171572.9|171596.5|171506.5|251
1759929000000|2025-10-08 13:10:00|171598.6|171508.6|171616.6|171526.6|171628.3|171538.3|171578.1|171488.1|208
1759929300000|2025-10-08 13:15:00|171618.7|171528.7|171556.4|171466.4|171618.7|171528.7|171507.5|171417.5|230
1759929600000|2025-10-08 13:20:00|171553.5|171463.5|171621.8|171531.8|171622.7|171532.7|171539.5|171449.5|346
1759929900000|2025-10-08 13:25:00|171620.5|171530.5|171637|171547|171661|171571|171574.5|171484.5|192
1759930200000|2025-10-08 13:30:00|171634.9|171544.9|171568|171478|171653.1|171563.1|171546.4|171456.4|195
1759930500000|2025-10-08 13:35:00|171566.4|171476.4|171569.7|171479.7|171580.3|171490.3|171547.6|171457.6|175
1759930800000|2025-10-08 13:40:00|171565.3|171475.3|171566.9|171476.9|171619.6|171529.6|171550.6|171460.6|125
1759931100000|2025-10-08 13:45:00|171564.8|171474.8|171628.1|171538.1|171691.5|171601.5|171564.8|171474.8|318
1759931400000|2025-10-08 13:50:00|171625.4|171535.4|171571.6|171481.6|171630.1|171540.1|171561.2|171471.2|214
1759931700000|2025-10-08 13:55:00|171576.3|171486.3|171616.5|171526.5|171626.2|171536.2|171560.1|171470.1|290
1759932000000|2025-10-08 14:00:00|171618|171528|171603.2|171513.2|171649.3|171559.3|171552|171462|250
1759932300000|2025-10-08 14:05:00|171602.3|171512.3|171638.8|171548.8|171662.4|171572.4|171598.1|171508.1|193
1759932600000|2025-10-08 14:10:00|171640.7|171550.7|171636.4|171546.4|171704.6|171614.6|171626.3|171536.3|370
1759932900000|2025-10-08 14:15:00|171634.4|171544.4|171657.7|171567.7|171685.6|171595.6|171632.5|171542.5|265
1759933200000|2025-10-08 14:20:00|171659.1|171569.1|171693.7|171603.7|171697.7|171607.7|171623.4|171533.4|238
1759933500000|2025-10-08 14:25:00|171695.8|171605.8|171674.3|171584.3|171715.4|171625.4|171661.2|171571.2|204
1759933800000|2025-10-08 14:30:00|171673|171583|171588.8|171498.8|171682|171592|171565.2|171475.2|296
1759934100000|2025-10-08 14:35:00|171585.9|171495.9|171582.5|171492.5|171602.9|171512.9|171565.9|171475.9|303
1759934400000|2025-10-08 14:40:00|171613|171483|171568.4|171478.4|171615|171498.4|171552.1|171462.1|101
1759934700000|2025-10-08 14:45:00|171562.7|171472.7|171546.3|171456.3|171573.3|171483.3|171448.5|171358.5|300
1759935000000|2025-10-08 14:50:00|171544.5|171454.5|171654.5|171564.5|171680.9|171579.3|171533.2|171443.2|426
1759935300000|2025-10-08 14:55:00|171656.2|171566.2|171684.8|171594.8|171735.3|171645.3|171641.3|171551.3|517
1759935600000|2025-10-08 15:00:00|171680|171590|171675.5|171585.5|171731.8|171641.8|171630.9|171540.9|757
1759935900000|2025-10-08 15:05:00|171673.5|171583.5|171687.3|171597.3|171719.2|171629.2|171655.7|171565.7|391
1759936200000|2025-10-08 15:10:00|171685.8|171595.8|171676.3|171586.3|171729.3|171639.3|171662.7|171572.7|252
1759936500000|2025-10-08 15:15:00|171680.5|171590.5|171668.1|171578.1|171712.2|171622.2|171636|171546|295
1759936800000|2025-10-08 15:20:00|171669.9|171579.9|171608.9|171518.9|171703.9|171613.9|171606.2|171516.2|223
1759937100000|2025-10-08 15:25:00|171606.4|171516.4|171604.8|171514.8|171612.3|171522.3|171581.2|171491.2|234
1759937400000|2025-10-08 15:30:00|171605.6|171515.6|171619.7|171529.7|171625|171535|171584.4|171494.4|272
1759937700000|2025-10-08 15:35:00|171616.9|171526.9|171628.2|171538.2|171632.7|171542.7|171604|171514|292
1759938000000|2025-10-08 15:40:00|171630.1|171540.1|171611.1|171521.1|171632.6|171542.6|171602.5|171512.5|311
1759938300000|2025-10-08 15:45:00|171610.1|171520.1|171716.1|171626.1|171729.5|171639.5|171598.1|171508.1|155
1759938600000|2025-10-08 15:50:00|171710.5|171620.5|171761.9|171671.9|171772.5|171682.5|171685.2|171595.2|258
1759938900000|2025-10-08 15:55:00|171760.5|171670.5|171715.8|171625.8|171779.3|171682.3|171679.3|171589.3|483
1759939200000|2025-10-08 16:00:00|171736.5|171646.5|171707.1|171617.1|171779|171689|171679.2|171589.2|353
1759939500000|2025-10-08 16:05:00|171708.6|171618.6|171792.5|171702.5|171799.6|171709.6|171702.5|171612.5|406
1759939800000|2025-10-08 16:10:00|171790.4|171700.4|171773.5|171683.5|171808.7|171718.7|171764|171674|326
1759940100000|2025-10-08 16:15:00|171771.7|171681.7|171691.4|171601.4|171778.4|171688.4|171674.3|171584.3|187
1759940400000|2025-10-08 16:20:00|171692.8|171602.8|171718.8|171628.8|171765.7|171675.7|171676.1|171586.1|235
1759940700000|2025-10-08 16:25:00|171717.1|171627.1|171753.9|171663.9|171753.9|171663.9|171710.9|171620.9|313
1759941000000|2025-10-08 16:30:00|171755.8|171665.8|171750.9|171660.9|171827.1|171725.1|171746.6|171640.8|211
1759941300000|2025-10-08 16:35:00|171751.8|171661.8|171678.5|171588.5|171753.7|171663.7|171672.1|171582.1|193
1759941600000|2025-10-08 16:40:00|171680|171590|171581.6|171491.6|171681.5|171591.5|171565.7|171475.7|215
1759941900000|2025-10-08 16:45:00|171580.5|171490.5|171575.1|171485.1|171624.2|171534.2|171573|171461.6|270
1759942200000|2025-10-08 16:50:00|171579.5|171489.5|171539.5|171449.5|171585.2|171495.2|171537.1|171447.1|107
1759942500000|2025-10-08 16:55:00|171537.2|171447.2|171528.6|171438.6|171568.5|171459.4|171525.2|171418.2|117
1759942800000|2025-10-08 17:00:00|171526.3|171436.3|171537.3|171447.3|171565.2|171450.9|171520.8|171423.5|168
1759943100000|2025-10-08 17:05:00|171535|171445|171542.1|171452.1|171583.1|171493.1|171534.2|171444.2|235
1759943400000|2025-10-08 17:10:00|171543.1|171453.1|171567.8|171477.8|171586.9|171496.9|171541|171431.7|108
1759943700000|2025-10-08 17:15:00|171570.4|171480.4|171550.5|171460.5|171578.2|171488.2|171545.3|171455.3|60
1759944000000|2025-10-08 17:20:00|171551.9|171461.9|171546.9|171456.9|171556|171466|171546|171456|68
1759944300000|2025-10-08 17:25:00|171547.3|171457.3|171556.5|171466.5|171581.7|171491.7|171546.4|171456.4|104
1759944600000|2025-10-08 17:30:00|171556.3|171466.3|171667.5|171577.5|171697.3|171598|171553.5|171463.5|433
1759944900000|2025-10-08 17:35:00|171660.9|171570.9|171679|171589|171691.9|171599.5|171659.3|171551.7|388
1759945200000|2025-10-08 17:40:00|171681|171591|171654.1|171564.1|171681.6|171591.6|171650.8|171560.8|324
1759945500000|2025-10-08 17:45:00|171653.9|171563.9|171623.4|171533.4|171673.5|171583.5|171604.3|171514.3|349
1759945800000|2025-10-08 17:50:00|171622.9|171532.9|171703.1|171613.1|171708.6|171618.6|171622.9|171532.9|254
1759946100000|2025-10-08 17:55:00|171704.1|171614.1|171839.7|171497.7|171839.7|171628|171690.8|171492.5|112
1759946400000|2025-10-08 18:00:00|171837.6|171495.6|171759.7|171669.7|171837.6|171675.1|171644.3|171495.6|167
1759946700000|2025-10-08 18:05:00|171763.7|171673.7|171723.7|171633.7|171784.8|171694.8|171687.3|171597.3|455
1759947000000|2025-10-08 18:10:00|171725.9|171635.9|171635.4|171545.4|171733|171643|171624.1|171534.1|324
1759947300000|2025-10-08 18:15:00|171637.4|171547.4|171650.4|171520.4|171713.4|171612.9|171565.5|171472.1|469
1759947600000|2025-10-08 18:20:00|171648.1|171518.1|171619.2|171529.2|171697|171591.8|171613.5|171513.7|300
1759947900000|2025-10-08 18:25:00|171620.3|171530.3|171565.4|171475.4|171634|171544|171557.5|171467.5|365
1759948200000|2025-10-08 18:30:00|171567.2|171477.2|171597.2|171507.2|171619.7|171529.7|171552.1|171462.1|411
1759948500000|2025-10-08 18:35:00|171599.1|171509.1|171543|171453|171616.7|171526.7|171537.3|171441.9|402
1759948800000|2025-10-08 18:40:00|171540|171450|171491.4|171401.4|171542.9|171452.9|171480.9|171390.9|231
1759949100000|2025-10-08 18:45:00|171493.1|171403.1|171556.8|171466.8|171580.6|171490.6|171478.3|171388.3|145
1759949400000|2025-10-08 18:50:00|171554.1|171464.1|171559.6|171469.6|171570.2|171480.2|171539.6|171449.6|158
1759949700000|2025-10-08 18:55:00|171558.2|171468.2|171613.7|171523.7|171624.1|171534.1|171540.7|171450.7|276
1759950000000|2025-10-08 19:00:00|171611|171521|171506.6|171416.6|171611|171521|171503.5|171413.5|222
1759950300000|2025-10-08 19:05:00|171508.4|171418.4|171559.9|171469.9|171569.8|171479.8|171505.3|171415.3|160
1759950600000|2025-10-08 19:10:00|171556.8|171466.8|171555.5|171465.5|171563.1|171473.1|171545|171455|82
1759950900000|2025-10-08 19:15:00|171556.9|171466.9|171625.1|171535.1|171634.8|171544.8|171556.9|171466.9|129
1759951200000|2025-10-08 19:20:00|171626.8|171536.8|171627.8|171537.8|171652.7|171562.7|171623.6|171533.6|67
1759951500000|2025-10-08 19:25:00|171625.3|171535.3|171618.5|171528.5|171625.3|171535.3|171599.6|171509.6|189
1759951800000|2025-10-08 19:30:00|171620.1|171530.1|171556.2|171466.2|171626.6|171536.6|171556.2|171466.2|131
1759952100000|2025-10-08 19:35:00|171559.1|171469.1|171535.3|171445.3|171561.5|171471.5|171505.4|171415.4|168
1759952400000|2025-10-08 19:40:00|171532.7|171442.7|171545.3|171455.3|171548.1|171458.1|171529.1|171439.1|140
1759952700000|2025-10-08 19:45:00|171547.6|171457.6|171479|171389|171547.6|171457.6|171476.3|171386.3|61
1759953000000|2025-10-08 19:50:00|171476.8|171386.8|171519.5|171429.5|171521.4|171431.4|171469|171379|80
1759953300000|2025-10-08 19:55:00|171518.2|171428.2|171486.6|171396.6|171520.1|171430.1|171476.1|171386.1|73
1759953600000|2025-10-08 20:00:00|171486.7|171396.7|171481.4|171391.4|171523.1|171433.1|171476.5|171386.5|204
1759953900000|2025-10-08 20:05:00|171483.4|171393.4|171491|171401|171495.4|171405.4|171477.4|171387.4|26
1759954200000|2025-10-08 20:10:00|171495.4|171405.4|171495.5|171405.5|171497.4|171407.4|171492.9|171402.9|14
1759954500000|2025-10-08 20:15:00|171492.3|171402.3|171481.8|171391.8|171506.4|171402.3|171477.4|171376.1|14
1759954800000|2025-10-08 20:20:00|171504.8|171374.8|171480.6|171390.6|171504.8|171394.3|171477.2|171369.2|24
1759955100000|2025-10-08 20:25:00|171504.3|171374.3|171505.5|171415.5|171530.9|171415.5|171480.6|171374.3|33
1759955400000|2025-10-08 20:30:00|171503|171413|171517.1|171387.1|171559|171469|171495.7|171385.6|44
1759955700000|2025-10-08 20:35:00|171516.1|171386.1|171511.8|171381.8|171522.5|171409.8|171495.9|171379.5|16
1759956000000|2025-10-08 20:40:00|171510.5|171380.5|171548.8|171418.8|171550.6|171420.6|171508.2|171378.2|42
1759956300000|2025-10-08 20:45:00|171545.3|171415.3|171579.2|171449.2|171601|171471|171543.4|171413.4|38
1759956600000|2025-10-08 20:50:00|171576.4|171446.4|171599.5|171469.5|171607.8|171477.8|171560.2|171430.2|203
1759956900000|2025-10-08 20:55:00|171607.8|171477.8|171782.5|171440.5|171782.5|171571.1|171575.1|171403.9|383
1759957200000|2025-10-08 21:00:00|171786.1|171444.1|171846|171504|171846|171504|171786.1|171444.1|6
1759957500000|2025-10-08 21:05:00|171834|171492|171840.4|171498.4|171855.4|171513.4|171834|171492|28
1759957800000|2025-10-08 21:10:00|171840.3|171498.3|171844.6|171502.6|171862.8|171520.8|171840.3|171498.3|11
1759958100000|2025-10-08 21:15:00|171832.5|171490.5|171813.3|171471.3|171833.3|171491.3|171813.3|171471.3|11
1759958400000|2025-10-08 21:20:00|171813.2|171471.2|171925.8|171583.8|171931|171589|171813.2|171471.2|33
1759958700000|2025-10-08 21:25:00|171930.2|171588.2|171842.7|171500.7|171930.2|171588.2|171841.4|171499.4|26
1759959000000|2025-10-08 21:30:00|171842.3|171500.3|171826.5|171484.5|171914.7|171572.7|171799.6|171457.6|44
1759959300000|2025-10-08 21:35:00|171817.9|171475.9|171800.3|171458.3|171829.7|171487.7|171797.4|171455.4|39
1759959600000|2025-10-08 21:40:00|171797.9|171455.9|171889.3|171607.2|171889.3|171607.2|171794.5|171452.5|13
1759959900000|2025-10-08 21:45:00|171885.3|171603.9|171899.8|171557.8|171902.6|171607.4|171871.8|171557.4|24
1759960200000|2025-10-08 21:50:00|171908.4|171566.4|171883|171592.1|171916.6|171598.8|171870|171556.3|23
1759960500000|2025-10-08 21:55:00|171882.9|171592.2|171846.2|171599.9|171947.2|171605.5|171846.2|171534.9|37
1759960800000|2025-10-08 22:00:00|171859.8|171607.6|171676.6|171365.7|171882.7|171607.9|171668.6|171326.6|175
1759961100000|2025-10-08 22:05:00|171666.1|171324.1|171669|171327|171690.5|171365.7|171665.9|171323.9|73
1759961400000|2025-10-08 22:10:00|171666.9|171324.9|171683.8|171366.5|171697.4|171366.5|171664.6|171322.6|62
1759961700000|2025-10-08 22:15:00|171665.1|171323.1|171660.6|171318.6|171684.9|171367.1|171659.9|171317.9|55
1759962000000|2025-10-08 22:20:00|171659.9|171317.9|171679.5|171361.6|171687.7|171366.9|171655.8|171313.8|51
1759962300000|2025-10-08 22:25:00|171677.3|171361.2|171669.5|171327.5|171693.5|171361.7|171661.6|171319.6|46
1759962600000|2025-10-08 22:30:00|171664.3|171322.3|171693.3|171355.4|171694.3|171361|171657|171315|90
1759962900000|2025-10-08 22:35:00|171682.6|171356.2|171668.3|171326.3|171682.7|171359.4|171652|171310|75
1759963200000|2025-10-08 22:40:00|171668.7|171326.7|171671|171329|171674.4|171359.8|171654.7|171312.7|86
1759963500000|2025-10-08 22:45:00|171664.9|171359.9|171679.8|171358.6|171683.7|171361.1|171657.1|171315.1|91
1759963800000|2025-10-08 22:50:00|171685.4|171358.4|171666.5|171362.1|171687.2|171366.3|171644.7|171334.8|103
1759964100000|2025-10-08 22:55:00|171665|171362.4|171643.6|171355.9|171672.2|171363.5|171637.2|171350|41
1759964400000|2025-10-08 23:00:00|171652.2|171357.3|171581.9|171451.9|171684|171456.1|171575.5|171351.5|41
1759964700000|2025-10-08 23:05:00|171585.5|171455.5|171579.2|171449.2|171585.5|171455.5|171575.4|171445.4|26
1759965000000|2025-10-08 23:10:00|171584.2|171454.2|171581.2|171451.2|171585.4|171455.4|171578.1|171448.1|17
1759965300000|2025-10-08 23:15:00|171579.4|171449.4|171616.7|171486.7|171635.5|171505.5|171579.1|171449.1|27
1759965600000|2025-10-08 23:20:00|171610.1|171480.1|171617.6|171487.6|171618.9|171488.9|171610.1|171480.1|7
1759965900000|2025-10-08 23:25:00|171613.7|171483.7|171614.7|171484.7|171620.3|171490.3|171608.2|171478.2|9
1759966200000|2025-10-08 23:30:00|171608.2|171478.2|171606.1|171476.1|171608.2|171478.2|171600.5|171470.5|5
1759966500000|2025-10-08 23:35:00|171613.4|171483.4|171619.6|171489.6|171619.6|171489.6|171612.3|171482.3|12
1759966800000|2025-10-08 23:40:00|171616|171486|171614.4|171484.4|171616|171486|171609.2|171479.2|5
1759967100000|2025-10-08 23:45:00|171620.6|171490.6|171618.5|171488.5|171620.6|171490.6|171618.5|171488.5|5
1759967400000|2025-10-08 23:50:00|171669.3|171539.3|171667.4|171537.4|171684|171554|171662.6|171532.6|58
1759967700000|2025-10-08 23:55:00|171665.1|171535.1|171662.6|171532.6|171686.1|171556.1|171658.7|171528.7|62
1759968000000|2025-10-09 00:00:00|171668.7|171538.7|171602.6|171472.6|171680|171550|171596|171466|56
1759968300000|2025-10-09 00:05:00|171597.4|171467.4|171572.4|171442.4|171602.8|171472.8|171572.4|171442.4|199
1759968600000|2025-10-09 00:10:00|171573.7|171443.7|171572.5|171442.5|171578.9|171448.9|171565.1|171435.1|184
1759968900000|2025-10-09 00:15:00|171573.6|171443.6|171567.8|171437.8|171579.8|171449.8|171528.5|171398.5|99
1759969200000|2025-10-09 00:20:00|171564.1|171434.1|171472.6|171342.6|171568.2|171438.2|171469.2|171339.2|129
1759969500000|2025-10-09 00:25:00|171474.9|171344.9|171469.9|171339.9|171480.2|171350.2|171469.2|171339.2|17
1759969800000|2025-10-09 00:30:00|171473.2|171343.2|171477.1|171347.1|171482|171352|171471.4|171341.4|16
1759970100000|2025-10-09 00:35:00|171478.4|171348.4|171472.5|171342.5|171488.6|171358.6|171471.6|171341.6|16
1759970400000|2025-10-09 00:40:00|171471.6|171341.6|171474.1|171344.1|171474.1|171344.1|171447.7|171317.7|26
1759970700000|2025-10-09 00:45:00|171473.5|171343.5|171516.3|171386.3|171531.2|171401.2|171470.9|171340.9|173
1759971000000|2025-10-09 00:50:00|171521.6|171391.6|171518|171388|171530.3|171400.3|171507|171377|219
1759971300000|2025-10-09 00:55:00|171519.3|171389.3|171536.2|171406.2|171547.8|171417.8|171518.8|171388.8|72
1759971600000|2025-10-09 01:00:00|171534|171404|171489.3|171359.3|171538.3|171408.3|171478.4|171348.4|371
1759971900000|2025-10-09 01:05:00|171482.1|171352.1|171482.6|171352.6|171491.4|171361.4|171474.8|171344.8|139
1759972200000|2025-10-09 01:10:00|171484.4|171354.4|171480.2|171350.2|171484.4|171354.4|171473|171343|32
1759972500000|2025-10-09 01:15:00|171481.9|171351.9|171468.8|171338.8|171482.1|171352.1|171424.1|171318.7|78
1759972800000|2025-10-09 01:20:00|171468.7|171338.7|171477.9|171347.9|171482.5|171352.5|171465.6|171335.6|433
1759973100000|2025-10-09 01:25:00|171479.9|171349.9|171479.9|171349.9|171504.2|171374.2|171474.3|171344.3|96
1759973400000|2025-10-09 01:30:00|171480.3|171350.3|171546.5|171416.5|171554.9|171424.9|171474.8|171344.8|181
1759973700000|2025-10-09 01:35:00|171549.8|171419.8|171696.9|171566.9|171702|171572|171549.8|171419.8|74
1759974000000|2025-10-09 01:40:00|171693.6|171563.6|171699.8|171569.8|171706.2|171576.2|171693.6|171563.6|36
1759974300000|2025-10-09 01:45:00|171697.5|171567.5|171703.5|171573.5|171705|171575|171697.5|171567.5|37
1759974600000|2025-10-09 01:50:00|171701.5|171571.5|171707.5|171577.5|171851.8|171721.8|171694.3|171564.3|135
1759974900000|2025-10-09 01:55:00|171709.2|171579.2|171683.5|171553.5|171709.6|171579.6|171680.1|171550.1|80
1759975200000|2025-10-09 02:00:00|171679.8|171549.8|171684|171554|171686.8|171556.8|171673.8|171543.8|48
1759975500000|2025-10-09 02:05:00|171681.7|171551.7|171671.4|171541.4|171683.9|171553.9|171662.8|171532.8|118
1759975800000|2025-10-09 02:10:00|171673.2|171543.2|171616.7|171486.7|171677.4|171547.4|171610.6|171480.6|224
1759976100000|2025-10-09 02:15:00|171619.3|171489.3|171650.7|171520.7|171657.6|171527.6|171612.9|171482.9|172
1759976400000|2025-10-09 02:20:00|171645.2|171515.2|171607.8|171477.8|171645.2|171515.2|171599.2|171469.2|45
1759976700000|2025-10-09 02:25:00|171607.2|171477.2|171610.2|171480.2|171614.6|171484.6|171606.2|171476.2|19
1759977000000|2025-10-09 02:30:00|171607.8|171477.8|171619|171489|171623.1|171493.1|171607.8|171477.8|107
1759977300000|2025-10-09 02:35:00|171619.5|171489.5|171608.8|171478.8|171623.6|171493.6|171597.8|171467.8|113
1759977600000|2025-10-09 02:40:00|171611|171481|171564.1|171434.1|171611|171481|171558.2|171428.2|19
1759977900000|2025-10-09 02:45:00|171558.9|171428.9|171561.1|171431.1|171562|171432|171547.3|171417.3|18
1759978200000|2025-10-09 02:50:00|171561.7|171431.7|171562.8|171432.8|171567.3|171437.3|171561.1|171431.1|15
1759978500000|2025-10-09 02:55:00|171567.1|171437.1|171610.6|171480.6|171624.7|171494.7|171564.3|171434.3|416
1759978800000|2025-10-09 03:00:00|171614.2|171484.2|171578.1|171448.1|171616.8|171486.8|171566.7|171436.7|100
1759979100000|2025-10-09 03:05:00|171579.2|171449.2|171687.1|171557.1|171698.9|171568.9|171579.1|171449.1|121
1759979400000|2025-10-09 03:10:00|171691.8|171561.8|171728.1|171598.1|171728.1|171598.1|171675.2|171545.2|196
1759979700000|2025-10-09 03:15:00|171726.6|171596.6|171723|171593|171726.9|171596.9|171715.7|171585.7|25
1759980000000|2025-10-09 03:20:00|171720.4|171590.4|171713|171583|171720.4|171590.4|171707|171577|40
1759980300000|2025-10-09 03:25:00|171714.1|171584.1|171719|171589|171720.2|171590.2|171707.4|171577.4|34
1759980600000|2025-10-09 03:30:00|171720|171590|171720.5|171590.5|171730.3|171600.3|171719.8|171589.8|22
1759980900000|2025-10-09 03:35:00|171724|171594|171717.8|171587.8|171724.9|171594.9|171705.4|171575.4|47
1759981200000|2025-10-09 03:40:00|171717|171587|171722.9|171592.9|171727.2|171597.2|171710.4|171580.4|31
1759981500000|2025-10-09 03:45:00|171720.8|171590.8|171711.6|171581.6|171723.4|171593.4|171681.9|171551.9|34
1759981800000|2025-10-09 03:50:00|171711.4|171581.4|171718.9|171588.9|171722.3|171592.3|171710.3|171580.3|35
1759982100000|2025-10-09 03:55:00|171723|171593|171719.2|171589.2|171733.8|171603.8|171717.9|171587.9|21
1759982400000|2025-10-09 04:00:00|171717.7|171587.7|171698.7|171568.7|171717.7|171587.7|171696.5|171566.5|35
1759982700000|2025-10-09 04:05:00|171696.9|171566.9|171690.1|171560.1|171700.4|171581.1|171670.8|171556.2|20
1759983000000|2025-10-09 04:10:00|171671.1|171581.1|171688|171558|171695.3|171581.1|171671.1|171558|17
1759983300000|2025-10-09 04:15:00|171688.5|171558.5|171611.5|171481.5|171690|171560|171605.4|171475.4|42
1759983600000|2025-10-09 04:20:00|171612.7|171482.7|171597.7|171467.7|171617.6|171503.1|171588|171465.3|533
1759983900000|2025-10-09 04:25:00|171613.6|171483.6|171609.2|171479.2|171620|171490|171595.9|171465.9|817
1759984200000|2025-10-09 04:30:00|171599.1|171469.1|171500.8|171410.8|171620.3|171490.3|171496.5|171406.5|434
1759984500000|2025-10-09 04:35:00|171495.5|171405.5|171497.4|171407.4|171537.1|171431.2|171495.5|171390.3|20
1759984800000|2025-10-09 04:40:00|171538.2|171408.2|171502.2|171412.2|171552.5|171442.5|171490.6|171400.6|32
1759985100000|2025-10-09 04:45:00|171497.2|171407.2|171523.5|171393.5|171536.1|171420.2|171489.4|171393.1|19
1759985400000|2025-10-09 04:50:00|171525.3|171395.3|171522.2|171392.2|171536.7|171406.7|171522.2|171392.2|15
1759985700000|2025-10-09 04:55:00|171522.6|171392.6|171473.9|171343.9|171535.1|171405.1|171473.9|171343.9|15
1759986000000|2025-10-09 05:00:00|171453.3|171363.3|171450.7|171360.7|171458|171368|171448.8|171358.8|23
1759986300000|2025-10-09 05:05:00|171448.3|171358.3|171444.5|171354.5|171451.7|171361.7|171439.1|171349.1|37
1759986600000|2025-10-09 05:10:00|171449|171359|171443.1|171353.1|171451.6|171361.6|171440.6|171350.6|28
1759986900000|2025-10-09 05:15:00|171447.8|171357.8|171502.8|171412.8|171508.5|171418.5|171441|171351|34
1759987200000|2025-10-09 05:20:00|171508.2|171418.2|171494|171404|171508.2|171418.2|171488.4|171398.4|31
1759987500000|2025-10-09 05:25:00|171491.2|171401.2|171473.4|171383.4|171498.5|171408.5|171470.6|171380.6|32
1759987800000|2025-10-09 05:30:00|171472.1|171382.1|171435.4|171345.4|171472.1|171382.1|171428.4|171338.4|31
1759988100000|2025-10-09 05:35:00|171436.5|171346.5|171457.8|171367.8|171465|171368.8|171431.5|171332.9|36
1759988400000|2025-10-09 05:40:00|171459.5|171369.5|171427.3|171337.3|171513|171423|171427.3|171337.3|58
1759988700000|2025-10-09 05:45:00|171429.3|171339.3|171457.5|171367.5|171467.5|171377.5|171427.3|171337.3|19
1759989000000|2025-10-09 05:50:00|171454.3|171364.3|171448.6|171358.6|171493.6|171403.6|171437|171347|87
1759989300000|2025-10-09 05:55:00|171471.1|171381.1|171514.5|171424.5|171527.2|171437.2|171466.7|171376.7|62
1759989600000|2025-10-09 06:00:00|171515.2|171425.2|171592.1|171502.1|171642.2|171552.2|171513.7|171423.7|318
1759989900000|2025-10-09 06:05:00|171596.7|171506.7|171602.3|171512.3|171628.9|171538.9|171575.1|171485.1|354
1759990200000|2025-10-09 06:10:00|171603.7|171513.7|171737.3|171647.3|171753.4|171663.4|171578.9|171488.9|375
1759990500000|2025-10-09 06:15:00|171739.5|171649.5|171714.4|171624.4|171744.4|171649.5|171650.2|171560.2|558
1759990800000|2025-10-09 06:20:00|171711.7|171621.7|171721|171631|171811.7|171721.7|171662.3|171556.1|460
1759991100000|2025-10-09 06:25:00|171723.9|171633.9|171811.8|171721.8|171822.4|171732.4|171711.5|171621.5|476
1759991400000|2025-10-09 06:30:00|171815.5|171725.5|171850.3|171760.3|171960.8|171870.8|171805.4|171715.4|706
1759991700000|2025-10-09 06:35:00|171854.9|171764.9|171835.3|171745.3|171911.5|171821.5|171798.2|171708.2|422
1759992000000|2025-10-09 06:40:00|171836.5|171746.5|171950.2|171860.2|171966.7|171876.7|171810.3|171720.3|333
1759992300000|2025-10-09 06:45:00|171951.9|171861.9|171957.2|171867.2|172003.1|171913.1|171893.6|171803.6|656
1759992600000|2025-10-09 06:50:00|171962.1|171872.1|171964.1|171874.1|172048.9|171958.9|171953.4|171863.4|560
1759992900000|2025-10-09 06:55:00|171961.4|171871.4|171863.7|171773.7|171983.1|171893.1|171862.9|171772.9|467
1759993200000|2025-10-09 07:00:00|171858.7|171768.7|171952.4|171862.4|171966.2|171876.2|171816.5|171726.5|561
1759993500000|2025-10-09 07:05:00|171952.2|171862.2|171890.4|171800.4|172057.5|171967.5|171886.5|171796.5|435
1759993800000|2025-10-09 07:10:00|171890.3|171800.3|171872.8|171782.8|171890.3|171800.3|171762.5|171672.5|339
1759994100000|2025-10-09 07:15:00|171872.6|171782.6|171915.2|171825.2|172000.4|171910.4|171863.2|171773.2|518
1759994400000|2025-10-09 07:20:00|171913.3|171823.3|171909.5|171819.5|171952.1|171862.1|171849|171759|562
1759994700000|2025-10-09 07:25:00|171912.7|171822.7|171982.8|171892.8|172003.4|171913.4|171893.1|171803.1|463
1759995000000|2025-10-09 07:30:00|171984.8|171894.8|172076.1|171986.1|172158.6|172068.6|171971.8|171881.8|423
1759995300000|2025-10-09 07:35:00|172048.2|171958.2|172154.1|172064.1|172161|172071|172037.3|171947.3|362
1759995600000|2025-10-09 07:40:00|172162.5|172072.5|172066.5|171976.5|172213.5|172123.5|172055.3|171965.3|302
1759995900000|2025-10-09 07:45:00|172069.7|171979.7|172008.3|171918.3|172074.8|171984.8|171971.9|171881.9|372
1759996200000|2025-10-09 07:50:00|172002.3|171912.3|172000.4|171910.4|172029.4|171939.4|171964.6|171874.6|391
1759996500000|2025-10-09 07:55:00|172001.1|171911.1|172039.5|171949.5|172054|171964|171966.8|171876.8|384
1759996800000|2025-10-09 08:00:00|172036.7|171946.7|171954|171864|172043.5|171953.5|171930.3|171840.3|563
1759997100000|2025-10-09 08:05:00|171967.9|171877.9|171886.8|171796.8|172009.1|171919.1|171874.2|171784.2|660
1759997400000|2025-10-09 08:10:00|171884.4|171794.4|171956|171866|172011.2|171921.2|171859.9|171769.9|328
1759997700000|2025-10-09 08:15:00|171950.1|171860.1|171858.8|171768.8|171957.6|171867.6|171840|171750|566
1759998000000|2025-10-09 08:20:00|171856.7|171766.7|171915.3|171825.3|171928.2|171838.2|171821.6|171731.6|500
1759998300000|2025-10-09 08:25:00|171913.1|171823.1|171895.2|171805.2|171934|171844|171876.6|171786.6|278
1759998600000|2025-10-09 08:30:00|171891.2|171801.2|171967.5|171877.5|171988.1|171898.1|171871.4|171781.4|333
1759998900000|2025-10-09 08:35:00|171968.5|171878.5|171903.9|171813.9|171989.6|171899.6|171893.8|171803.8|589
1759999200000|2025-10-09 08:40:00|171902.9|171812.9|171805|171715|171904.7|171814.7|171775.1|171685.1|438
1759999500000|2025-10-09 08:45:00|171806.3|171716.3|171724.9|171634.9|171847.8|171757.8|171620.7|171530.7|316
1759999800000|2025-10-09 08:50:00|171723|171633|171704.7|171614.7|171755.6|171665.6|171665.6|171575.6|177
1760000100000|2025-10-09 08:55:00|171702.1|171612.1|171615.5|171525.5|171754.2|171664.2|171577|171487|517
1760000400000|2025-10-09 09:00:00|171623.3|171533.3|171489|171399|171673.6|171583.6|171468.3|171378.3|783
1760000700000|2025-10-09 09:05:00|171486.8|171396.8|171663.2|171573.2|171672.5|171582.5|171483|171393|627
1760001000000|2025-10-09 09:10:00|171662.2|171572.2|171649.5|171559.5|171724.4|171634.4|171640.9|171550.9|385
1760001300000|2025-10-09 09:15:00|171651.6|171561.6|171618.7|171528.7|171670.5|171580.5|171574.3|171484.3|473
1760001600000|2025-10-09 09:20:00|171620.7|171530.7|171423.7|171333.7|171628.4|171538.4|171420.3|171330.3|238
1760001900000|2025-10-09 09:25:00|171422.4|171332.4|171411.9|171321.9|171481.6|171391.6|171405.7|171315.7|425
1760002200000|2025-10-09 09:30:00|171414.9|171324.9|171330.5|171240.5|171436.3|171346.3|171328.4|171238.4|228
1760002500000|2025-10-09 09:35:00|171329.4|171239.4|171364.1|171274.1|171392.5|171302.5|171324.2|171234.2|170
1760002800000|2025-10-09 09:40:00|171365.9|171275.9|171333.9|171243.9|171385.5|171295.5|171333.9|171243.9|74
1760003100000|2025-10-09 09:45:00|171336.7|171246.7|171336.2|171246.2|171368|171278|171332.5|171242.5|134
1760003400000|2025-10-09 09:50:00|171359.3|171269.3|171208.2|171118.2|171359.3|171269.3|171198.9|171108.9|138
1760003700000|2025-10-09 09:55:00|171206.1|171116.1|171063.2|170973.2|171213.3|171123.3|170954.6|170864.6|168
1760004000000|2025-10-09 10:00:00|171063.9|170973.9|171112.3|171022.3|171118|171028|171063|170973|108
1760004300000|2025-10-09 10:05:00|171111.1|171021.1|170925.5|170835.5|171119.4|171029.4|170907|170817|159
1760004600000|2025-10-09 10:10:00|170922.9|170832.9|171000.1|170910.1|171018|170928|170907.9|170817.9|153
1760004900000|2025-10-09 10:15:00|171004.4|170914.4|170990.3|170900.3|171071.1|170981.1|170987.3|170897.3|112
1760005200000|2025-10-09 10:20:00|170992.2|170902.2|170983.9|170893.9|170996.1|170906.1|170941.3|170851.3|111
1760005500000|2025-10-09 10:25:00|170986.5|170896.5|171062.7|170972.7|171099.4|171009.4|170986.5|170896.5|269
1760005800000|2025-10-09 10:30:00|171071.9|170981.9|171086|170996|171089.8|170999.8|171055.8|170965.8|114
1760006100000|2025-10-09 10:35:00|171087.3|170997.3|171038.5|170948.5|171091.9|171001.9|171030.6|170940.6|99
1760006400000|2025-10-09 10:40:00|171036.4|170946.4|171003.2|170913.2|171076.5|170986.5|170991.4|170901.4|142
1760006700000|2025-10-09 10:45:00|171001.4|170911.4|170993.2|170903.2|171016.4|170926.4|170990.1|170900.1|83
1760007000000|2025-10-09 10:50:00|170991.4|170901.4|171051.7|170961.7|171105.4|171015.4|170953.3|170863.3|125
1760007300000|2025-10-09 10:55:00|171048.9|170958.9|171029|170939|171051.2|170961.2|170956.7|170866.7|191
1760007600000|2025-10-09 11:00:00|171021.4|170931.4|171130.9|171040.9|171139.6|171049.6|170989.7|170899.7|428
1760007900000|2025-10-09 11:05:00|171132|171042|171077|170987|171133.7|171043.7|171055.6|170965.6|235
1760008200000|2025-10-09 11:10:00|171077.4|170987.4|171081|170991|171095.3|171005.3|171068.1|170978.1|100
1760008500000|2025-10-09 11:15:00|171083|170993|171055.7|170965.7|171095.5|171005.5|171043.5|170953.5|162
1760008800000|2025-10-09 11:20:00|171052.8|170962.8|171084.3|170994.3|171098.6|171008.6|171041.9|170951.9|230
1760009100000|2025-10-09 11:25:00|171081.8|170991.8|171059.1|170969.1|171107.8|171017.8|171055.5|170965.5|90
1760009400000|2025-10-09 11:30:00|171060.5|170970.5|171003.6|170913.6|171092.1|171002.1|171001.7|170911.7|174
1760009700000|2025-10-09 11:35:00|171008.8|170918.8|170942.3|170852.3|171023.9|170933.9|170942.3|170852.3|178
1760010000000|2025-10-09 11:40:00|170940.1|170850.1|170903.5|170813.5|170940.1|170850.1|170833.6|170743.6|334
1760010300000|2025-10-09 11:45:00|170902.8|170812.8|170918.9|170828.9|170931.6|170841.6|170834.2|170744.2|290
1760010600000|2025-10-09 11:50:00|170917.6|170827.6|170968.5|170878.5|170975.3|170885.3|170906.6|170816.6|224
1760010900000|2025-10-09 11:55:00|170968.9|170878.9|171013.7|170923.7|171072|170982|170968.9|170878.9|217
1760011200000|2025-10-09 12:00:00|171011.2|170921.2|171051|170961|171059.2|170969.2|170976.3|170886.3|631
1760011500000|2025-10-09 12:05:00|171047.1|170957.1|171073.1|170983.1|171073.4|170983.4|171012.1|170922.1|342
1760011800000|2025-10-09 12:10:00|171077.2|170987.2|171077.2|170987.2|171097.6|171007.6|171061.5|170971.5|254
1760012100000|2025-10-09 12:15:00|171074|170984|171064.9|170974.9|171078.1|170988.1|171001.2|170911.2|370
1760012400000|2025-10-09 12:20:00|171074.5|170984.5|171064.5|170974.5|171098.1|171008.1|171045.4|170955.4|314
1760012700000|2025-10-09 12:25:00|171063.1|170973.1|171054.6|170924.6|171116.1|170973.8|170964.5|170874.5|238
1760013000000|2025-10-09 12:30:00|171066.6|170936.6|171015.6|170925.6|171078|170968.7|170997.6|170907.6|138
1760013300000|2025-10-09 12:35:00|171012.9|170922.9|171010.2|170920.2|171033|170943|170919.7|170829.7|331
1760013600000|2025-10-09 12:40:00|171011.9|170921.9|170941.5|170851.5|171049|170959|170940.5|170850.5|334
1760013900000|2025-10-09 12:45:00|170940.9|170850.9|170962.6|170872.6|170995.6|170905.6|170918.1|170828.1|334
1760014200000|2025-10-09 12:50:00|170934.9|170844.9|170933.8|170843.8|171009.8|170919.8|170919.6|170829.6|343
1760014500000|2025-10-09 12:55:00|170936.1|170846.1|170827.7|170737.7|170936.5|170846.5|170822.8|170732.8|232
1760014800000|2025-10-09 13:00:00|170826.1|170736.1|170901.8|170811.8|170945.1|170855.1|170819.9|170729.9|523
1760015100000|2025-10-09 13:05:00|170893.4|170803.4|170988.6|170898.6|170993.1|170903.1|170707|170617|725
1760015400000|2025-10-09 13:10:00|170989.4|170899.4|170917.8|170827.8|170989.4|170899.4|170818|170719.7|700
1760015700000|2025-10-09 13:15:00|170918.8|170828.8|170982.2|170892.2|170996.3|170906.3|170889.2|170799.2|571
1760016000000|2025-10-09 13:20:00|170983.2|170893.2|170982.8|170892.8|171058.2|170968.2|170972|170882|431
1760016300000|2025-10-09 13:25:00|170984.4|170894.4|170966.6|170876.6|171047.7|170957.7|170960.3|170870.3|436
1760016600000|2025-10-09 13:30:00|170969.5|170879.5|170959.5|170869.5|171004.9|170914.9|170931.5|170841.5|426
1760016900000|2025-10-09 13:35:00|170960.5|170870.5|171029.9|170939.9|171038.7|170948.7|170960.3|170870.3|545
1760017200000|2025-10-09 13:40:00|171031.9|170941.9|171215.2|171125.2|171216.3|171126.3|171002.9|170912.9|395
1760017500000|2025-10-09 13:45:00|171217|171127|171285.1|171195.1|171409.1|171319.1|171217|171127|455
1760017800000|2025-10-09 13:50:00|171287|171197|171332.8|171242.8|171357.4|171267.4|171225.8|171135.8|624
1760018100000|2025-10-09 13:55:00|171330.1|171240.1|171397.6|171307.6|171429.5|171339.5|171292.5|171202.5|505
1760018400000|2025-10-09 14:00:00|171402.1|171312.1|171488.8|171398.8|171602.3|171512.3|171402.1|171293|301
1760018700000|2025-10-09 14:05:00|171483.6|171393.6|171428.7|171338.7|171518.2|171407.3|171348.2|171258.2|359
1760019000000|2025-10-09 14:10:00|171430.6|171340.6|171513.5|171423.5|171547.4|171457.4|171430.6|171340.6|626
1760019300000|2025-10-09 14:15:00|171515.3|171425.3|171560.6|171470.6|171562.7|171472.7|171476.4|171386.4|397
1760019600000|2025-10-09 14:20:00|171565|171475|171631.3|171541.3|171732.9|171642.9|171562.8|171472.8|599
1760019900000|2025-10-09 14:25:00|171628.6|171538.6|171646.6|171556.6|171707.9|171617.9|171577.2|171487.2|605
1760020200000|2025-10-09 14:30:00|171653.9|171563.9|171631.2|171541.2|171724.9|171634.9|171566.1|171476.1|496
1760020500000|2025-10-09 14:35:00|171619.6|171529.6|171603.8|171513.8|171681.8|171591.8|171572.2|171482.2|518
1760020800000|2025-10-09 14:40:00|171606.3|171516.3|171672.2|171582.2|171679.2|171589.2|171581.6|171491.6|449
1760021100000|2025-10-09 14:45:00|171674.8|171584.8|171715.1|171625.1|171723.9|171633.9|171671.6|171581.6|431
1760021400000|2025-10-09 14:50:00|171713.4|171623.4|171570|171480|171713.4|171623.4|171510.7|171420.7|631
1760021700000|2025-10-09 14:55:00|171571.3|171481.3|171552.6|171462.6|171606.2|171516.2|171547.9|171457.9|460
1760022000000|2025-10-09 15:00:00|171554.4|171464.4|171659|171569|171661.1|171571.1|171548.3|171458.3|443
1760022300000|2025-10-09 15:05:00|171656.6|171566.6|171797.1|171707.1|171806.6|171716.6|171640.5|171538.2|447
1760022600000|2025-10-09 15:10:00|171799.3|171709.3|171706.5|171616.5|171799.3|171709.3|171674.8|171584.8|606
1760022900000|2025-10-09 15:15:00|171716.1|171626.1|171593.6|171503.6|171744.3|171654.3|171561.6|171471.6|708
1760023200000|2025-10-09 15:20:00|171590.6|171500.6|171743.7|171653.7|171777.8|171687.8|171587.4|171497.4|727
1760023500000|2025-10-09 15:25:00|171741.7|171651.7|171789.7|171699.7|171796.9|171706.9|171724.1|171634.1|405
1760023800000|2025-10-09 15:30:00|171785.5|171695.5|171893|171803|171894.5|171804.5|171785|171695|553
1760024100000|2025-10-09 15:35:00|171895|171805|171869.5|171779.5|171898.9|171808.9|171778.8|171688.8|530
1760024400000|2025-10-09 15:40:00|171871.4|171781.4|171899.7|171809.7|171933.2|171843.2|171853.3|171763.3|663
1760024700000|2025-10-09 15:45:00|171897.8|171807.8|171847.3|171757.3|171897.9|171807.9|171807.1|171717.1|831
1760025000000|2025-10-09 15:50:00|171850.8|171760.8|171853.4|171763.4|171879.8|171789.8|171810.7|171720.7|569
1760025300000|2025-10-09 15:55:00|171855.1|171765.1|171813.4|171723.4|171882.3|171792.3|171805.1|171715.1|663
1760025600000|2025-10-09 16:00:00|171813.6|171723.6|171812.2|171722.2|171833.4|171730|171748.1|171649.6|573
1760025900000|2025-10-09 16:05:00|171809.5|171719.5|171835.2|171745.2|171840.9|171750.9|171789.2|171699.2|396
1760026200000|2025-10-09 16:10:00|171834.8|171744.8|171897.5|171807.5|171913.6|171823.6|171834.8|171744.8|310
1760026500000|2025-10-09 16:15:00|171894.8|171804.8|171845.7|171755.7|171902.4|171812.4|171810.3|171699.3|409
1760026800000|2025-10-09 16:20:00|171844.2|171754.2|171883.9|171793.9|171963.8|171861|171844|171754|449
1760027100000|2025-10-09 16:25:00|171888.1|171798.1|171862.1|171772.1|171901.5|171811.5|171861.2|171771.2|486
1760027400000|2025-10-09 16:30:00|171863.8|171773.8|171951.2|171861.2|171956.4|171866.4|171837|171747|617
1760027700000|2025-10-09 16:35:00|171950.3|171860.3|172011.9|171921.9|172021.8|171931.8|171944.5|171854.5|328
1760028000000|2025-10-09 16:40:00|172012.2|171922.2|172036.5|171946.5|172102.4|172012.4|172009.9|171919.9|412
1760028300000|2025-10-09 16:45:00|172033.9|171943.9|172097.1|172007.1|172125.5|172020.8|172033.9|171927.7|565
1760028600000|2025-10-09 16:50:00|172098.1|172008.1|172131.7|172001.7|172139|172021.9|172030.4|171921.7|367
1760028900000|2025-10-09 16:55:00|172103.6|172013.6|172111.4|172021.4|172149.6|172042|172083.2|171993.2|225
1760029200000|2025-10-09 17:00:00|172108.1|172018.1|172107.2|172017.2|172137.4|172028.1|172033.4|171921.9|551
1760029500000|2025-10-09 17:05:00|172105.1|172015.1|172098.5|172008.5|172173.8|172083.8|172091.1|172000.7|357
1760029800000|2025-10-09 17:10:00|172101.1|172011.1|172113.3|172023.3|172133.8|172043.8|172067.5|171977.5|440
1760030100000|2025-10-09 17:15:00|172116.1|172026.1|172121.8|172031.8|172189.2|172099.2|172104.6|172014.6|224
1760030400000|2025-10-09 17:20:00|172118.3|172028.3|172184.6|172094.6|172189.7|172099.7|172117.3|172027.3|437
1760030700000|2025-10-09 17:25:00|172182.1|172092.1|172179.9|172089.9|172194|172104|172167.3|172077.3|413
1760031000000|2025-10-09 17:30:00|172176.9|172086.9|172184.6|172094.6|172199.8|172109.8|172169.5|172079.5|334
1760031300000|2025-10-09 17:35:00|172185.4|172095.4|172227.7|172137.7|172251.2|172161.2|172185|172095|403
1760031600000|2025-10-09 17:40:00|172223.6|172133.6|172285.6|172195.6|172304.7|172214.7|172220.9|172130.9|349
1760031900000|2025-10-09 17:45:00|172282.3|172192.3|172346.3|172256.3|172363|172273|172281|172191|286
1760032200000|2025-10-09 17:50:00|172345.1|172255.1|172296.8|172206.8|172347.1|172257.1|172277.4|172187.4|367
1760032500000|2025-10-09 17:55:00|172298|172208|172316.4|172226.4|172325|172235|172287|172197|475
1760032800000|2025-10-09 18:00:00|172313.8|172223.8|172337.1|172247.1|172356.7|172266.7|172307.3|172217.3|324
1760033100000|2025-10-09 18:05:00|172340.8|172250.8|172364.6|172274.6|172379.6|172289.6|172329.6|172239.6|240
1760033400000|2025-10-09 18:10:00|172366.8|172276.8|172369|172279|172373.4|172283.4|172344.2|172254.2|119
1760033700000|2025-10-09 18:15:00|172369.4|172279.4|172331.3|172241.3|172370.1|172280.1|172328.1|172238.1|116
1760034000000|2025-10-09 18:20:00|172333.7|172243.7|172356.2|172266.2|172356.2|172266.2|172313.8|172223.8|285
1760034300000|2025-10-09 18:25:00|172357.4|172267.4|172383|172293|172387.3|172297.3|172342.8|172252.8|316
1760034600000|2025-10-09 18:30:00|172384|172294|172406.3|172316.3|172409.1|172319.1|172378.4|172288.4|204
1760034900000|2025-10-09 18:35:00|172403.7|172313.7|172393.3|172303.3|172405.9|172315.9|172392|172302|85
1760035200000|2025-10-09 18:40:00|172395|172305|172387.9|172297.9|172399.4|172309.4|172386.8|172296.8|155
1760035500000|2025-10-09 18:45:00|172392.8|172302.8|172401.6|172311.6|172407.8|172317.8|172389.1|172299.1|170
1760035800000|2025-10-09 18:50:00|172403.4|172313.4|172479.1|172389.1|172481.8|172391.8|172399.9|172309.9|267
1760036100000|2025-10-09 18:55:00|172477.7|172387.7|172459.4|172369.4|172487.9|172397.9|172455.7|172365.7|247
1760036400000|2025-10-09 19:00:00|172461.2|172371.2|172375.7|172285.7|172470|172380|172372.5|172282.5|373
1760036700000|2025-10-09 19:05:00|172377.4|172287.4|172343.5|172253.5|172377.4|172287.4|172271|172181|262
1760037000000|2025-10-09 19:10:00|172340.6|172250.6|172317.6|172227.6|172343.9|172253.9|172307.1|172217.1|500
1760037300000|2025-10-09 19:15:00|172318.7|172228.7|172333.8|172243.8|172361.6|172271.6|172308.9|172218.9|193
1760037600000|2025-10-09 19:20:00|172342.6|172252.6|172314.1|172224.1|172353.2|172263.2|172305.3|172215.3|347
1760037900000|2025-10-09 19:25:00|172312.1|172222.1|172279.4|172189.4|172324.9|172234.9|172252.9|172162.9|303
1760038200000|2025-10-09 19:30:00|172275.9|172185.9|172207.3|172117.3|172275.9|172185.9|172206|172116|318
1760038500000|2025-10-09 19:35:00|172203.9|172113.9|172194.1|172104.1|172224.1|172134.1|172172.9|172082.9|265
1760038800000|2025-10-09 19:40:00|172191.2|172101.2|172169.2|172079.2|172193.9|172103.9|172169.2|172079.2|254
1760039100000|2025-10-09 19:45:00|172170.6|172080.6|172137|172047|172180.7|172090.7|172118.3|172028.3|172
1760039400000|2025-10-09 19:50:00|172136.5|172046.5|172050.9|171960.9|172136.5|172046.5|172040.8|171950.8|319
1760039700000|2025-10-09 19:55:00|172052.9|171962.9|172109.9|172019.9|172122|172032|172043.8|171953.8|214
1760040000000|2025-10-09 20:00:00|172103.7|172013.7|172103.8|172013.8|172106|172016|172094.2|172004.2|36
1760040300000|2025-10-09 20:05:00|172101.7|172011.7|172115.7|172025.7|172119.3|172028.3|172074.5|171984.5|50
1760040600000|2025-10-09 20:10:00|172113.8|172023.8|172158.6|172068.6|172158.6|172068.6|172109.7|172019.7|28
1760040900000|2025-10-09 20:15:00|172158.2|172068.2|172192.8|172062.8|172202.6|172093.5|172158.2|172059.7|34
1760041200000|2025-10-09 20:20:00|172174.8|172084.8|172173.8|172083.8|172212.1|172101.1|172172.7|172059.2|49
1760041500000|2025-10-09 20:25:00|172173.9|172083.9|172118.1|172028.1|172173.9|172083.9|172115.4|172025.4|47
1760041800000|2025-10-09 20:30:00|172117.6|172027.6|172192.6|172102.6|172209.6|172115.4|172109.7|172019.7|54
1760042100000|2025-10-09 20:35:00|172189.8|172099.8|172196|172066|172212.4|172111.4|172189.8|172066|19
1760042400000|2025-10-09 20:40:00|172185.4|172055.4|172171.6|172041.6|172185.4|172055.4|172171.6|172041.6|23
1760042700000|2025-10-09 20:45:00|172176.8|172046.8|172204.2|172074.2|172205.5|172075.5|172127.8|172011.9|92
1760043000000|2025-10-09 20:50:00|172205.5|172075.5|172209.5|172079.5|172209.5|172079.5|172195.8|172065.8|74
1760043300000|2025-10-09 20:55:00|172209|172079|172349.7|172051.4|172349.7|172100.8|172207|172034.9|371
1760043600000|2025-10-09 21:00:00|172315.6|171973.6|172283.5|171941.5|172315.6|171973.6|172283.5|171941.5|3
1760043900000|2025-10-09 21:05:00|172283.9|171941.9|172263.9|171921.9|172283.9|171941.9|172263.8|171921.8|24
1760044200000|2025-10-09 21:10:00|172264.7|171922.7|172283.1|171941.1|172283.1|171941.1|172263.2|171921.2|10
1760044500000|2025-10-09 21:15:00|172282.6|171940.6|172282.4|171940.4|172282.6|171940.6|172281.6|171939.6|7
1760044800000|2025-10-09 21:20:00|172282.1|171940.1|172283.5|171941.5|172283.5|171941.5|172282.1|171940.1|3
1760045100000|2025-10-09 21:25:00|172283.6|171941.6|172283.5|171941.5|172283.6|171941.6|172283.5|171941.5|2
1760045400000|2025-10-09 21:30:00|172282.9|171940.9|172301.9|171959.9|172302.1|171960.1|172264.4|171922.4|50
1760045700000|2025-10-09 21:35:00|172301.3|171959.3|172323|171981|172327.2|171985.2|172295.8|171953.8|50
1760046000000|2025-10-09 21:40:00|172323.3|171981.3|172300|171958|172323.3|171981.3|172290.5|171948.5|125
1760046300000|2025-10-09 21:45:00|172299.1|171957.1|172298.1|171956.1|172316.1|171974.1|172269.7|171927.7|112
1760046600000|2025-10-09 21:50:00|172296.3|171954.3|172316.7|171974.7|172327.5|171985.5|172295.8|171953.8|38
1760046900000|2025-10-09 21:55:00|172317.1|171975.1|172250.1|171908.1|172341.5|171999.5|172242.2|171900.2|169
1760047200000|2025-10-09 22:00:00|172290.5|171948.5|172202.4|171860.4|172311.1|171969.1|172186.6|171844.6|144
1760047500000|2025-10-09 22:05:00|172198.6|171856.6|172204.3|171862.3|172336.2|171994.2|172189|171847.3|112
1760047800000|2025-10-09 22:10:00|172205.5|171863.5|172218.5|171876.5|172327.5|171985.5|172200.6|171863.5|194
1760048100000|2025-10-09 22:15:00|172285.5|171943.5|172304.3|171962.3|172349.5|172007.5|172194.8|171872.8|541
1760048400000|2025-10-09 22:20:00|172302.6|171960.6|172268.3|171976.6|172328.6|172014.4|172133.8|171957.7|141
1760048700000|2025-10-09 22:25:00|172268.6|171977.7|172157|172027|172295.6|172041.1|172134.7|171975.4|296
1760049000000|2025-10-09 22:30:00|172148.6|172018.6|172243.1|171979.6|172271.8|172030|172140.3|171968.7|338
1760049300000|2025-10-09 22:35:00|172197|171981.2|172163.3|172033.3|172279.9|172061|172130.7|171970.3|401
1760049600000|2025-10-09 22:40:00|172166.3|172036.3|172244.8|172043|172289.3|172084.7|172144.2|172006.1|418
1760049900000|2025-10-09 22:45:00|172241.3|172041.2|172193.6|172063.6|172289.3|172081.9|172170|172021.3|408
1760050200000|2025-10-09 22:50:00|172190.4|172060.4|172179.9|172049.9|172284.4|172080.6|172168.9|172037.9|308
1760050500000|2025-10-09 22:55:00|172170.2|172040.2|172191.6|172061.6|172277.5|172137.4|172165.6|172026.4|298
1760050800000|2025-10-09 23:00:00|172181.8|172051.8|172108.2|171978.2|172236.9|172106.9|172097.7|171967.7|43
1760051100000|2025-10-09 23:05:00|172106.1|171976.1|172109.5|171979.5|172109.7|171979.7|172106.1|171976.1|14
1760051400000|2025-10-09 23:10:00|172106.7|171976.7|172105|171975|172109.8|171979.8|172104.9|171974.9|12
1760051700000|2025-10-09 23:15:00|172108.2|171978.2|172108.2|171978.2|172108.2|171978.2|172104.2|171974.2|11
1760052000000|2025-10-09 23:20:00|172104.2|171974.2|172079|171949|172108.5|171978.5|172074.6|171944.6|15
1760052300000|2025-10-09 23:25:00|172075.9|171945.9|172072.6|171942.6|172080.6|171950.6|172072.6|171942.6|13
1760052600000|2025-10-09 23:30:00|172079.5|171949.5|172072.6|171942.6|172079.5|171949.5|172072|171942|9
1760052900000|2025-10-09 23:35:00|172079.5|171949.5|172069.8|171939.8|172079.5|171949.5|172066.6|171936.6|9
1760053200000|2025-10-09 23:40:00|172071.1|171941.1|172069.3|171939.3|172071.1|171941.1|172069.1|171939.1|3
1760053500000|2025-10-09 23:45:00|172070.7|171940.7|172069.6|171939.6|172070.7|171940.7|172066.6|171936.6|4
1760053800000|2025-10-09 23:50:00|172067.6|171937.6|172030.8|171900.8|172067.6|171937.6|172029.9|171899.9|23
1760054100000|2025-10-09 23:55:00|172037.4|171907.4|172029.1|171899.1|172039.4|171909.4|172028|171898|16
1760054400000|2025-10-10 00:00:00|172048.6|171918.6|172027.8|171897.8|172048.6|171918.6|172026.4|171896.4|66
1760054700000|2025-10-10 00:05:00|172026.4|171896.4|172033.6|171903.6|172039.3|171909.3|172024.6|171894.6|29
1760055000000|2025-10-10 00:10:00|172026.6|171896.6|172029.8|171899.8|172035.8|171905.8|172022.3|171892.3|14
1760055300000|2025-10-10 00:15:00|172022.3|171892.3|172059.3|171929.3|172063.5|171933.5|171985.2|171855.2|86
1760055600000|2025-10-10 00:20:00|172060|171930|172060.5|171930.5|172067.1|171937.1|172054.6|171924.6|13
1760055900000|2025-10-10 00:25:00|172058.8|171928.8|172028.5|171898.5|172066|171936|172018.6|171888.6|34
1760056200000|2025-10-10 00:30:00|172031.1|171901.1|172031.1|171901.1|172035.1|171905.1|172029.6|171899.6|18
1760056500000|2025-10-10 00:35:00|172032.2|171902.2|172023.9|171893.9|172044.5|171914.5|172023.9|171893.9|50
1760056800000|2025-10-10 00:40:00|172028.1|171898.1|172026.3|171896.3|172032.9|171902.9|172022.1|171892.1|26
1760057100000|2025-10-10 00:45:00|172030.2|171900.2|172026.9|171896.9|172031.8|171901.8|172020.1|171890.1|14
1760057400000|2025-10-10 00:50:00|172027.8|171897.8|172021.1|171891.1|172063.1|171933.1|172012.7|171882.7|67
1760057700000|2025-10-10 00:55:00|172020|171890|172020.9|171890.9|172030.1|171900.1|172014.9|171884.9|26
1760058000000|2025-10-10 01:00:00|172014.4|171884.4|172024.8|171894.8|172038.8|171908.8|171966.5|171876.5|75
1760058300000|2025-10-10 01:05:00|172017.7|171887.7|172035.7|171905.7|172038.9|171908.9|172016|171886|52
1760058600000|2025-10-10 01:10:00|172030.5|171900.5|172030.6|171900.6|172037.8|171907.8|172018.8|171888.8|25
1760058900000|2025-10-10 01:15:00|172033.7|171903.7|172007|171877|172036.5|171906.5|171989.6|171859.6|356
1760059200000|2025-10-10 01:20:00|172006.2|171876.2|172026|171896|172029.6|171899.6|171995.1|171865.1|201
1760059500000|2025-10-10 01:25:00|172022.9|171892.9|172011.6|171881.6|172022.9|171892.9|171992.8|171862.8|303
1760059800000|2025-10-10 01:30:00|172006.2|171876.2|172103.4|171973.4|172103.4|171973.4|172005.1|171875.1|122
1760060100000|2025-10-10 01:35:00|172094.3|171964.3|172106.3|171976.3|172111.2|171981.2|172090.2|171960.2|48
1760060400000|2025-10-10 01:40:00|172112.6|171982.6|172144.1|172014.1|172144.8|172014.8|172112.6|171982.6|22
1760060700000|2025-10-10 01:45:00|172144|172014|172111.1|171981.1|172144.1|172014.1|172099.4|171969.4|77
1760061000000|2025-10-10 01:50:00|172113.1|171983.1|172079.2|171949.2|172113.1|171983.1|172067.1|171937.1|72
1760061300000|2025-10-10 01:55:00|172075.3|171945.3|172080.9|171950.9|172095.4|171965.4|172071.8|171941.8|126
1760061600000|2025-10-10 02:00:00|172080.4|171950.4|172078.3|171948.3|172097.3|171967.3|172065.1|171935.1|171
1760061900000|2025-10-10 02:05:00|172079.5|171949.5|172069.6|171939.6|172094.2|171964.2|172065|171935|107
1760062200000|2025-10-10 02:10:00|172068|171938|172061.4|171931.4|172081.6|171951.6|172058.4|171928.4|48
1760062500000|2025-10-10 02:15:00|172066|171936|172063.2|171933.2|172066.1|171936.1|172055.8|171925.8|36
1760062800000|2025-10-10 02:20:00|172057.2|171927.2|172018.8|171888.8|172065.9|171935.9|172007.2|171877.2|54
1760063100000|2025-10-10 02:25:00|172016|171886|172008.6|171878.6|172016|171886|171971.4|171841.4|93
1760063400000|2025-10-10 02:30:00|172003.1|171873.1|172026.7|171896.7|172029|171899|171994.8|171864.8|92
1760063700000|2025-10-10 02:35:00|172025.8|171895.8|172028.1|171898.1|172028.6|171898.6|172012.9|171882.9|43
1760064000000|2025-10-10 02:40:00|172029.4|171899.4|172033.4|171903.4|172037.9|171907.9|172029.4|171899.4|24
1760064300000|2025-10-10 02:45:00|172035.7|171905.7|172067.5|171937.5|172074.6|171944.6|172029.4|171899.4|43
1760064600000|2025-10-10 02:50:00|172064.3|171934.3|172079.9|171949.9|172083|171953|172062.4|171932.4|51
1760064900000|2025-10-10 02:55:00|172078.1|171948.1|172079.1|171949.1|172095.7|171965.7|172073.9|171943.9|50
1760065200000|2025-10-10 03:00:00|172074.9|171944.9|172081.1|171951.1|172094.4|171964.4|172072.8|171942.8|32
1760065500000|2025-10-10 03:05:00|172078.5|171948.5|172063.1|171933.1|172092.5|171962.5|172059.2|171929.2|69
1760065800000|2025-10-10 03:10:00|172060|171930|172080.5|171950.5|172091.2|171961.2|172059.4|171929.4|81
1760066100000|2025-10-10 03:15:00|172086.3|171956.3|172140.7|172010.7|172160.8|172030.8|172079.9|171949.9|69
1760066400000|2025-10-10 03:20:00|172136.8|172006.8|172146.8|172016.8|172149.2|172019.2|172120.9|171990.9|61
1760066700000|2025-10-10 03:25:00|172147.4|172017.4|172135.8|172005.8|172153.5|172023.5|172135.1|172005.1|95
1760067000000|2025-10-10 03:30:00|172137.1|172007.1|172116.2|171986.2|172139.1|172009.1|172116.2|171986.2|11
1760067300000|2025-10-10 03:35:00|172114.8|171984.8|172109.1|171979.1|172118.5|171988.5|172105.6|171975.6|32
1760067600000|2025-10-10 03:40:00|172106.9|171976.9|172113.2|171983.2|172113.2|171983.2|172101|171971|27
1760067900000|2025-10-10 03:45:00|172106.6|171976.6|172108.3|171978.3|172114.2|171984.2|172102.8|171972.8|27
1760068200000|2025-10-10 03:50:00|172111.2|171981.2|172108|171978|172116|171986|172103.1|171973.1|44
1760068500000|2025-10-10 03:55:00|172107.3|171977.3|172102.1|171972.1|172111.2|171981.2|172099.8|171969.8|36
1760068800000|2025-10-10 04:00:00|172102.9|171972.9|172110.1|171980.1|172113.5|171983.5|172102.9|171972.9|23
1760069100000|2025-10-10 04:05:00|172112.5|171982.5|172114.3|171984.3|172115.7|171985.7|172106.1|171976.1|24
1760069400000|2025-10-10 04:10:00|172115.7|171985.7|172150.1|172020.1|172158|172028|172115.7|171985.7|206
1760069700000|2025-10-10 04:15:00|172152.2|172022.2|172145.2|172015.2|172155|172025|172141.5|172011.5|101
1760070000000|2025-10-10 04:20:00|172146.5|172016.5|172133.9|172003.9|172146.5|172016.5|172130.8|172000.8|53
1760070300000|2025-10-10 04:25:00|172132.7|172002.7|172128.6|171998.6|172132.7|172002.7|172126.2|171996.2|15
1760070600000|2025-10-10 04:30:00|172130|172000|172140.2|172010.2|172140.2|172010.2|172128.2|171998.2|50
1760070900000|2025-10-10 04:35:00|172142.3|172012.3|172140.6|172010.6|172148.2|172018.2|172140.2|172010.2|27
1760071200000|2025-10-10 04:40:00|172143.4|172013.4|172137.8|172007.8|172144.3|172014.3|172133.6|172003.6|84
1760071500000|2025-10-10 04:45:00|172136.1|172006.1|172129.6|171999.6|172140.7|172010.7|172127.6|171997.6|36
1760071800000|2025-10-10 04:50:00|172083.2|171953.2|172078.8|171948.8|172086.8|171956.8|172077|171947|19
1760072100000|2025-10-10 04:55:00|172077|171947|172078.9|171948.9|172080.5|171950.5|172076.8|171946.8|14
1760072400000|2025-10-10 05:00:00|172076.2|171946.2|172085.8|171955.8|172086|171956|172074.1|171944.1|30
1760072700000|2025-10-10 05:05:00|172078.2|171948.2|172075.7|171945.7|172078.3|171948.3|172069.9|171939.9|29
1760073000000|2025-10-10 05:10:00|172077.1|171947.1|172078.9|171948.9|172083.3|171953.3|172068.5|171938.5|41
1760073300000|2025-10-10 05:15:00|172085.8|171955.8|172073.4|171943.4|172085.8|171955.8|172069.9|171939.9|22
1760073600000|2025-10-10 05:20:00|172067.7|171937.7|171999.9|171909.9|172067.7|171955.5|171998.6|171908.6|21
1760073900000|2025-10-10 05:25:00|171998.8|171908.8|172002.3|171912.3|172005.7|171915.7|171996.5|171906.5|24
1760074200000|2025-10-10 05:30:00|172003.7|171913.7|172047.3|171957.3|172067.4|171960.7|172003|171913|49
1760074500000|2025-10-10 05:35:00|172049.9|171959.9|172088.6|171958.6|172116.5|171993.7|172038.9|171934.5|90
1760074800000|2025-10-10 05:40:00|172089.6|171959.6|172074.4|171944.4|172094|171964|172069|171939|96
1760075100000|2025-10-10 05:45:00|172074.1|171944.1|172007.5|171917.5|172074.5|171944.5|172006.2|171916.2|25
1760075400000|2025-10-10 05:50:00|172007.2|171917.2|171990.6|171900.6|172007.2|171917.2|171990.6|171900.6|24
1760075700000|2025-10-10 05:55:00|171992.8|171902.8|171978.7|171888.7|171998.7|171908.7|171978.7|171888.7|51
1760076000000|2025-10-10 06:00:00|171982.1|171892.1|171881.7|171791.7|171982.1|171892.1|171838.8|171748.8|319
1760076300000|2025-10-10 06:05:00|171881.5|171791.5|171928.4|171838.4|171972.6|171882.6|171880.2|171790.2|219
1760076600000|2025-10-10 06:10:00|171926|171836|171946.3|171856.3|171962.7|171872.7|171913.1|171823.1|104
1760076900000|2025-10-10 06:15:00|171975.2|171885.2|171973.5|171883.5|171978|171888|171940.2|171850.2|151
1760077200000|2025-10-10 06:20:00|171974.8|171884.8|171902.9|171812.9|171980.8|171890.8|171897.1|171807.1|261
1760077500000|2025-10-10 06:25:00|171899|171809|171915.1|171825.1|171957.9|171867.9|171891.9|171801.9|214
1760077800000|2025-10-10 06:30:00|171913.3|171823.3|172032.3|171942.3|172121.1|172031.1|171913.1|171823.1|488
1760078100000|2025-10-10 06:35:00|172033.8|171943.8|172135.5|172045.5|172159.3|172069.3|171901.2|171811.2|785
1760078400000|2025-10-10 06:40:00|172146.8|172056.8|172162.9|172072.9|172202.1|172112.1|172107|172017|440
1760078700000|2025-10-10 06:45:00|172157.6|172067.6|172198.2|172108.2|172199.3|172109.3|172142.6|172052.6|242
1760079000000|2025-10-10 06:50:00|172197.9|172107.9|172193.6|172103.6|172291.3|172201.3|172138.6|172048.6|294
1760079300000|2025-10-10 06:55:00|172196|172106|172133.1|172043.1|172197.4|172107.4|172124.3|172034.3|177
1760079600000|2025-10-10 07:00:00|172139.4|172049.4|172282.5|172192.5|172381.3|172291.3|172129.3|172039.3|445
1760079900000|2025-10-10 07:05:00|172283.1|172193.1|172380.7|172290.7|172400.9|172310.9|172184.9|172094.9|502
1760080200000|2025-10-10 07:10:00|172379|172289|172532.3|172442.3|172541|172451|172344.6|172254.6|432
1760080500000|2025-10-10 07:15:00|172528.7|172438.7|172595.2|172505.2|172625.5|172535.5|172514.5|172424.5|395
1760080800000|2025-10-10 07:20:00|172593.7|172503.7|172709.3|172619.3|172731.2|172641.2|172593.7|172503.7|197
1760081100000|2025-10-10 07:25:00|172709.8|172619.8|172696.6|172606.6|172738|172648|172576.6|172486.6|434
1760081400000|2025-10-10 07:30:00|172698.8|172608.8|172651.6|172561.6|172733.8|172643.8|172620.3|172530.3|340
1760081700000|2025-10-10 07:35:00|172648.5|172558.5|172709|172619|172721.9|172631.9|172642.1|172552.1|338
1760082000000|2025-10-10 07:40:00|172711.9|172621.9|172716.8|172626.8|172726.6|172636.6|172705.4|172615.4|117
1760082300000|2025-10-10 07:45:00|172719.5|172629.5|172719.7|172629.7|172736.5|172646.5|172678.5|172588.5|171
1760082600000|2025-10-10 07:50:00|172720.7|172630.7|172526.8|172436.8|172727.6|172637.6|172518.4|172428.4|280
1760082900000|2025-10-10 07:55:00|172526.2|172436.2|172470.9|172380.9|172552|172462|172424.9|172334.9|475
1760083200000|2025-10-10 08:00:00|172483|172393|172370|172280|172496.5|172406.5|172346.8|172256.8|323
1760083500000|2025-10-10 08:05:00|172385.3|172295.3|172283.6|172193.6|172388|172298|172268.2|172178.2|454
1760083800000|2025-10-10 08:10:00|172277.6|172187.6|172253.5|172163.5|172283.6|172193.6|172180.9|172090.9|413
1760084100000|2025-10-10 08:15:00|172252.9|172162.9|172285.7|172195.7|172300.1|172210.1|172195.3|172105.3|502
1760084400000|2025-10-10 08:20:00|172286.7|172196.7|172205|172115|172334.1|172244.1|172187.6|172097.6|388
1760084700000|2025-10-10 08:25:00|172204.3|172114.3|172285.6|172195.6|172288.1|172198.1|172175.2|172085.2|682
1760085000000|2025-10-10 08:30:00|172283.3|172193.3|172337.7|172247.7|172351.2|172261.2|172266.7|172176.7|289
1760085300000|2025-10-10 08:35:00|172334.2|172244.2|172379.2|172289.2|172438.6|172348.6|172328.8|172238.8|240
1760085600000|2025-10-10 08:40:00|172376.7|172286.7|172370|172280|172434.2|172344.2|172334.7|172244.7|216
1760085900000|2025-10-10 08:45:00|172378.8|172288.8|172285.8|172195.8|172399.4|172309.4|172271.8|172181.8|309
1760086200000|2025-10-10 08:50:00|172286.5|172196.5|172409.2|172319.2|172428.6|172338.6|172286.5|172196.5|304
1760086500000|2025-10-10 08:55:00|172410.9|172320.9|172410.8|172320.8|172436.8|172346.8|172365.9|172275.9|254
1760086800000|2025-10-10 09:00:00|172408.6|172318.6|172559.9|172469.9|172569.3|172479.3|172358.5|172268.5|306
1760087100000|2025-10-10 09:05:00|172562.8|172472.8|172625.2|172535.2|172645.6|172555.6|172557.8|172467.8|174
1760087400000|2025-10-10 09:10:00|172624.9|172534.9|172624.7|172534.7|172634.1|172544.1|172603.7|172513.7|154
1760087700000|2025-10-10 09:15:00|172626.1|172536.1|172685|172595|172700.6|172610.6|172567|172477|495
1760088000000|2025-10-10 09:20:00|172683|172593|172606.4|172516.4|172692|172602|172601.7|172491.2|427
1760088300000|2025-10-10 09:25:00|172613|172523|172642.7|172552.7|172645.9|172555.9|172604.5|172514.5|277
1760088600000|2025-10-10 09:30:00|172643.8|172553.8|172647.8|172557.8|172711|172621|172621.2|172531.2|254
1760088900000|2025-10-10 09:35:00|172650.6|172560.6|172545.5|172455.5|172663.2|172573.2|172539.6|172449.6|399
1760089200000|2025-10-10 09:40:00|172548.3|172458.3|172561.7|172471.7|172603.3|172513.3|172542.7|172452.7|415
1760089500000|2025-10-10 09:45:00|172562|172472|172426.9|172336.9|172577.3|172487.3|172421.5|172331.5|377
1760089800000|2025-10-10 09:50:00|172424.6|172334.6|172417.7|172327.7|172497.2|172407.2|172363.1|172273.1|390
1760090100000|2025-10-10 09:55:00|172419.6|172329.6|172486.6|172396.6|172503.8|172413.8|172416.8|172326.8|338
1760090400000|2025-10-10 10:00:00|172488.6|172398.6|172498.4|172408.4|172537.9|172447.9|172474.5|172384.5|485
1760090700000|2025-10-10 10:05:00|172513.2|172423.2|172476.7|172386.7|172513.8|172423.8|172427.3|172337.3|226
1760091000000|2025-10-10 10:10:00|172474.8|172384.8|172406.7|172316.7|172489.6|172399.6|172393.7|172303.7|388
1760091300000|2025-10-10 10:15:00|172404.4|172314.4|172370.5|172280.5|172404.8|172314.8|172324.9|172234.9|407
1760091600000|2025-10-10 10:20:00|172372.2|172282.2|172331.8|172241.8|172381.1|172291.1|172314.5|172224.5|248
1760091900000|2025-10-10 10:25:00|172332.9|172242.9|172365.3|172275.3|172412|172322|172332.9|172242.9|432
1760092200000|2025-10-10 10:30:00|172358.2|172268.2|172379.4|172289.4|172422.7|172332.7|172315.1|172225.1|446
1760092500000|2025-10-10 10:35:00|172378.1|172288.1|172364.9|172274.9|172394.2|172304.2|172338.5|172248.5|209
1760092800000|2025-10-10 10:40:00|172365|172275|172364|172274|172381.1|172291.1|172335.7|172245.7|198
1760093100000|2025-10-10 10:45:00|172366.5|172276.5|172373.9|172283.9|172375.9|172285.9|172346.4|172256.4|116
1760093400000|2025-10-10 10:50:00|172375.9|172285.9|172429.4|172339.4|172473.4|172383.4|172355.6|172265.6|234
1760093700000|2025-10-10 10:55:00|172429.8|172339.8|172379.6|172289.6|172435.7|172345.7|172359.8|172269.8|597
1760094000000|2025-10-10 11:00:00|172378.9|172288.9|172336|172246|172412.9|172296.4|172318|172228|365
1760094300000|2025-10-10 11:05:00|172334.6|172244.6|172313.2|172223.2|172349.8|172259.8|172283|172193|281
1760094600000|2025-10-10 11:10:00|172317.6|172227.6|172265.3|172175.3|172334.7|172244.7|172258.2|172168.2|287
1760094900000|2025-10-10 11:15:00|172261.9|172171.9|172248.5|172158.5|172282.8|172192.8|172180.2|172090.2|385
1760095200000|2025-10-10 11:20:00|172244.8|172154.8|172212.3|172122.3|172297.8|172207.8|172194.1|172104.1|281
1760095500000|2025-10-10 11:25:00|172214.6|172124.6|172251.3|172161.3|172256.8|172166.8|172208|172118|162
1760095800000|2025-10-10 11:30:00|172249.6|172159.6|172272.7|172182.7|172301.4|172211.4|172242.7|172152.7|339
1760096100000|2025-10-10 11:35:00|172269.4|172179.4|172203.6|172113.6|172275.7|172185.7|172159.3|172069.3|375
1760096400000|2025-10-10 11:40:00|172205.5|172115.5|172221|172131|172237.3|172147.3|172183.4|172093.4|366
1760096700000|2025-10-10 11:45:00|172221.4|172131.4|172217.8|172127.8|172277.6|172187.6|172210.2|172120.2|192
1760097000000|2025-10-10 11:50:00|172219.5|172129.5|172265.4|172175.4|172272.8|172182.8|172176.7|172086.7|237
1760097300000|2025-10-10 11:55:00|172266.8|172176.8|172273.1|172183.1|172303.2|172213.2|172247.4|172157.4|262
1760097600000|2025-10-10 12:00:00|172272.2|172182.2|172215.3|172125.3|172341.6|172251.6|172201.7|172111.7|583
1760097900000|2025-10-10 12:05:00|172228.4|172138.4|172184|172094|172279.8|172189.8|172167.6|172077.6|460
1760098200000|2025-10-10 12:10:00|172186.8|172096.8|172101.2|172011.2|172207|172117|172054.1|171964.1|313
1760098500000|2025-10-10 12:15:00|172099.3|172009.3|172029.7|171939.7|172121.2|172031.2|172010.5|171920.5|430
1760098800000|2025-10-10 12:20:00|172030.7|171940.7|172064.4|171974.4|172094|172004|172006.9|171916.9|430
1760099100000|2025-10-10 12:25:00|172063.8|171973.8|171973.2|171883.2|172063.8|171973.8|171967.8|171877.8|314
1760099400000|2025-10-10 12:30:00|171974.3|171884.3|172030.7|171940.7|172039.4|171949.4|171913.2|171823.2|404
1760099700000|2025-10-10 12:35:00|172037.6|171947.6|171989.3|171899.3|172098.6|172008.6|171986.1|171896.1|608
1760100000000|2025-10-10 12:40:00|171989.6|171899.6|172037.1|171947.1|172095.4|172005.4|171979|171889|494
1760100300000|2025-10-10 12:45:00|172035.7|171945.7|172076.5|171986.5|172140|172050|172032.4|171942.4|397
1760100600000|2025-10-10 12:50:00|172078.2|171988.2|172041|171951|172131.7|172041.7|172030.2|171940.2|311
1760100900000|2025-10-10 12:55:00|172041.9|171951.9|172052.1|171962.1|172061.1|171971.1|172027.1|171937.1|262
1760101200000|2025-10-10 13:00:00|172049.9|171959.9|172251.8|172161.8|172270.3|172180.3|172036.8|171946.8|610
1760101500000|2025-10-10 13:05:00|172247.4|172157.4|172220.2|172130.2|172296.2|172206.2|172203.9|172113.9|340
1760101800000|2025-10-10 13:10:00|172220.9|172130.9|172265.6|172175.6|172290|172200|172187.4|172097.4|444
1760102100000|2025-10-10 13:15:00|172258.6|172168.6|172114.8|172024.8|172281.6|172191.6|172112.8|172022.8|349
1760102400000|2025-10-10 13:20:00|172114.4|172024.4|172200.1|172110.1|172217.8|172127.8|172089.7|171999.7|435
1760102700000|2025-10-10 13:25:00|172202.9|172112.9|172255.7|172165.7|172264.8|172174.8|172183|172093|509
1760103000000|2025-10-10 13:30:00|172257.6|172167.6|172289.6|172199.6|172325|172235|172238.1|172148.1|392
1760103300000|2025-10-10 13:35:00|172291.4|172201.4|172380.2|172290.2|172439.6|172349.6|172248.3|172158.3|440
1760103600000|2025-10-10 13:40:00|172378|172288|172364.7|172274.7|172388.7|172298.7|172292.6|172202.6|362
1760103900000|2025-10-10 13:45:00|172362.8|172272.8|172400.4|172310.4|172425.4|172335.4|172324.9|172234.9|362
1760104200000|2025-10-10 13:50:00|172403.2|172313.2|172430.4|172340.4|172456.1|172366.1|172372.5|172282.5|464
1760104500000|2025-10-10 13:55:00|172439.8|172349.8|172600.9|172355.8|172600.9|172489.6|172423.4|172333.4|430
1760104800000|2025-10-10 14:00:00|172538.5|172267.1|172650.9|172560.9|172673.2|172583.2|172465.9|172232.6|424
1760105100000|2025-10-10 14:05:00|172655.8|172565.8|172582.3|172492.3|172701.4|172611.4|172528.4|172438.4|377
1760105400000|2025-10-10 14:10:00|172581.2|172491.2|172641.4|172551.4|172691.7|172601.7|172507|172417|522
1760105700000|2025-10-10 14:15:00|172646.4|172556.4|172623.1|172533.1|172720.8|172630.8|172590.1|172500.1|458
1760106000000|2025-10-10 14:20:00|172637.6|172547.6|172679.1|172589.1|172692.2|172602.2|172607.4|172517.4|316
1760106300000|2025-10-10 14:25:00|172685.6|172595.6|172764.1|172674.1|172789.6|172699.6|172646.7|172556.7|601
1760106600000|2025-10-10 14:30:00|172762.2|172672.2|172883.9|172793.9|172895.6|172805.6|172762.2|172672.2|489
1760106900000|2025-10-10 14:35:00|172884.9|172794.9|172976.8|172886.8|172996.1|172906.1|172833.3|172743.3|344
1760107200000|2025-10-10 14:40:00|172975.4|172885.4|173039.4|172949.4|173113.3|173023.3|172957.8|172867.8|313
1760107500000|2025-10-10 14:45:00|173040.6|172950.6|172879|172789|173102.2|173012.2|172867.5|172777.5|516
1760107800000|2025-10-10 14:50:00|172880.5|172790.5|172977|172887|173000.4|172910.4|172861.5|172771.5|442
1760108100000|2025-10-10 14:55:00|172973.4|172883.4|173286.2|173196.2|173291.7|173201.7|172868.1|172778.1|578
1760108400000|2025-10-10 15:00:00|173288|173198|173750.6|173660.6|173806.5|173716.5|173272.3|173182.3|649
1760108700000|2025-10-10 15:05:00|173753.1|173663.1|173407.8|173317.8|173760.7|173670.7|173375.7|173285.7|443
1760109000000|2025-10-10 15:10:00|173406.5|173316.5|173815.2|173725.2|173820.9|173730.9|173336.1|173246.1|280
1760109300000|2025-10-10 15:15:00|173818.6|173728.6|173868.2|173778.2|173938.8|173848.8|173784.7|173694.7|452
1760109600000|2025-10-10 15:20:00|173854.7|173764.7|174115.6|174025.6|174115.6|174025.6|173838.7|173748.7|517
1760109900000|2025-10-10 15:25:00|174131|174041|174314.9|174224.9|174350.6|174249.6|174105.3|174015.3|517
1760110200000|2025-10-10 15:30:00|174313.2|174223.2|174452.9|174362.9|174517|174427|174284.6|174194.6|518
1760110500000|2025-10-10 15:35:00|174444.6|174354.6|174502.3|174412.3|174513.5|174423.5|174324|174234|671
1760110800000|2025-10-10 15:40:00|174503.6|174413.6|174575.6|174485.6|174585.7|174495.7|174365.7|174275.7|536
1760111100000|2025-10-10 15:45:00|174567.2|174477.2|174405.7|174315.7|174574|174484|174400.9|174310.9|784
1760111400000|2025-10-10 15:50:00|174403.6|174313.6|174325.6|174235.6|174408.5|174317.4|174265.4|174164.6|586
1760111700000|2025-10-10 15:55:00|174328.5|174238.5|174312.6|174222.6|174555.8|174465.8|174312.6|174222.6|727
1760112000000|2025-10-10 16:00:00|174312.7|174222.7|174296.1|174166.1|174378.5|174288.5|174267.7|174162.2|564
1760112300000|2025-10-10 16:05:00|174300.3|174170.3|174277.9|174187.9|174457.1|174343.9|174217|174127|695
1760112600000|2025-10-10 16:10:00|174277.6|174187.6|174429.5|174339.5|174536.9|174427.6|174277.6|174187.6|518
1760112900000|2025-10-10 16:15:00|174427.8|174337.8|174638.1|174548.1|174654.7|174564.7|174411.7|174286.6|568
1760113200000|2025-10-10 16:20:00|174635.6|174545.6|174569.6|174479.6|174648.7|174558.7|174544.9|174454.9|479
1760113500000|2025-10-10 16:25:00|174568|174478|174415.9|174325.9|174580.5|174490.5|174366.6|174276.6|467
1760113800000|2025-10-10 16:30:00|174413.3|174323.3|174351.8|174261.8|174454.4|174343.2|174336.6|174246.6|372
1760114100000|2025-10-10 16:35:00|174354.1|174264.1|174262.5|174172.5|174363.4|174273.4|174260.3|174170.3|333
1760114400000|2025-10-10 16:40:00|174263.1|174173.1|174487.7|174397.7|174531.5|174422.1|174216.1|174126.1|385
1760114700000|2025-10-10 16:45:00|174489.5|174399.5|174554.3|174464.3|174555.5|174465.5|174402|174312|418
1760115000000|2025-10-10 16:50:00|174557.4|174467.4|174665.3|174575.3|174696.9|174606.9|174554|174464|285
1760115300000|2025-10-10 16:55:00|174669.7|174579.7|174721.9|174631.9|174807.2|174717.2|174663.9|174573.9|402
1760115600000|2025-10-10 17:00:00|174724.4|174634.4|174872.7|174782.7|174875|174785|174692|174602|244
1760115900000|2025-10-10 17:05:00|174876.5|174786.5|175008.2|174918.2|175033.9|174943.9|174873.4|174783.4|269
1760116200000|2025-10-10 17:10:00|175006.9|174916.9|174951.9|174861.9|175012.1|174922.1|174920.9|174830.9|251
1760116500000|2025-10-10 17:15:00|174949.9|174859.9|174937.7|174847.7|174957|174867|174898.4|174808.4|306
1760116800000|2025-10-10 17:20:00|174934.1|174844.1|174813.6|174723.6|174938.8|174848.8|174813.6|174723.6|222
1760117100000|2025-10-10 17:25:00|174811.4|174721.4|174813.9|174723.9|174840.6|174750.6|174802.5|174712.5|337
1760117400000|2025-10-10 17:30:00|174816.9|174726.9|174774.9|174684.9|174839.2|174749.2|174765.5|174675.5|338
1760117700000|2025-10-10 17:35:00|174773.1|174683.1|174721.5|174631.5|174781.6|174691.6|174694.8|174604.8|245
1760118000000|2025-10-10 17:40:00|174723.9|174633.9|174675.1|174585.1|174729.5|174639.5|174648.1|174546.8|351
1760118300000|2025-10-10 17:45:00|174679.7|174589.7|174649.1|174559.1|174682|174592|174594.2|174504.2|431
1760118600000|2025-10-10 17:50:00|174650.2|174560.2|174673.5|174583.5|174715.3|174625.3|174650.2|174560.2|399
1760118900000|2025-10-10 17:55:00|174674.7|174584.7|174745.1|174655.1|174766.3|174676.3|174648.7|174558.7|194
1760119200000|2025-10-10 18:00:00|174746.4|174656.4|174821.3|174731.3|174821.5|174731.5|174746.4|174656.4|234
1760119500000|2025-10-10 18:05:00|174819|174729|174727.2|174637.2|174831.7|174741.7|174727.2|174637.2|274
1760119800000|2025-10-10 18:10:00|174724.9|174634.9|174743.3|174653.3|174777.1|174687.1|174722.8|174632.8|356
1760120100000|2025-10-10 18:15:00|174741.4|174651.4|174672.5|174582.5|174758|174668|174665.5|174575.5|229
1760120400000|2025-10-10 18:20:00|174670.1|174580.1|174600.8|174510.8|174670.1|174580.1|174588.6|174498.6|256
1760120700000|2025-10-10 18:25:00|174594.9|174504.9|174669.2|174579.2|174674.5|174584.5|174584.4|174494.4|235
1760121000000|2025-10-10 18:30:00|174670.5|174580.5|174712.4|174622.4|174712.9|174622.9|174628.2|174538.2|204
1760121300000|2025-10-10 18:35:00|174705.3|174615.3|174719.5|174629.5|174756|174666|174656.4|174566.4|256
1760121600000|2025-10-10 18:40:00|174721.2|174631.2|174828.7|174738.7|174828.7|174738.7|174717.2|174627.2|191
1760121900000|2025-10-10 18:45:00|174826.5|174736.5|174862|174772|174901.3|174811.3|174822.3|174732.3|270
1760122200000|2025-10-10 18:50:00|174858|174768|174937.9|174847.9|174956.9|174866.9|174851.9|174761.9|149
1760122500000|2025-10-10 18:55:00|174940.8|174850.8|174917.8|174827.8|174955.2|174865.2|174906.9|174816.9|274
1760122800000|2025-10-10 19:00:00|174915.7|174825.7|174943.2|174853.2|174959.6|174869.6|174902.8|174789.1|110
1760123100000|2025-10-10 19:05:00|174925.5|174835.5|174949.8|174859.8|174961|174865.6|174923.9|174815.6|103
1760123400000|2025-10-10 19:10:00|174951.4|174861.4|175013.5|174923.5|175016.3|174926.3|174947.3|174845.3|94
1760123700000|2025-10-10 19:15:00|175015|174925|175023.5|174933.5|175049.4|174959.4|175015|174925|50
1760124000000|2025-10-10 19:20:00|175024.5|174934.5|175006.2|174916.2|175024.5|174934.5|174981.7|174870.6|45
1760124300000|2025-10-10 19:25:00|175008.5|174918.5|174996.1|174906.1|175010.5|174920.5|174989.1|174899.1|58
1760124600000|2025-10-10 19:30:00|174998.1|174908.1|174960.5|174870.5|174998.1|174908.1|174946.2|174837.6|120
1760124900000|2025-10-10 19:35:00|174959|174869|174997.8|174907.8|175007.6|174917.6|174955.9|174865.9|184
1760125200000|2025-10-10 19:40:00|174996.4|174906.4|174919.4|174789.4|175015|174910.3|174875.5|174780.9|282
1760125500000|2025-10-10 19:45:00|174921.4|174791.4|174945.2|174815.2|174957.5|174846.8|174861.5|174771.5|253
1760125800000|2025-10-10 19:50:00|174945.6|174815.6|174832|174702|174946.3|174824.2|174764|174674|191
1760126100000|2025-10-10 19:55:00|174830.1|174700.1|174796.3|174706.3|174835|174745|174773.2|174683.2|298
1760126400000|2025-10-10 20:00:00|174797.3|174707.3|174807.9|174677.9|174813.9|174718|174788.7|174677.8|47
1760126700000|2025-10-10 20:05:00|174806.1|174676.1|174839.4|174709.4|174839.4|174709.4|174739.5|174609.5|98
1760127000000|2025-10-10 20:10:00|174834.2|174704.2|174856.5|174726.5|174864.4|174734.4|174799.4|174669.4|48
1760127300000|2025-10-10 20:15:00|174857.8|174727.8|174935.5|174805.5|174935.6|174805.6|174856.9|174726.9|84
1760127600000|2025-10-10 20:20:00|174937.5|174807.5|174936.4|174806.4|174952.6|174822.6|174932.6|174802.6|57
1760127900000|2025-10-10 20:25:00|174947.2|174817.2|174965.7|174835.7|174980.5|174850.5|174947.2|174817.2|33
1760128200000|2025-10-10 20:30:00|174966.8|174836.8|174881|174751|174969.6|174839.6|174866.6|174736.6|128
1760128500000|2025-10-10 20:35:00|174882.6|174752.6|174880|174750|174888.5|174758.5|174879.2|174749.2|41
1760128800000|2025-10-10 20:40:00|174880.3|174750.3|174917.7|174787.7|174940.9|174810.9|174880.3|174750.3|83
1760129100000|2025-10-10 20:45:00|174885.7|174755.7|174804.3|174674.3|174885.7|174755.7|174772.6|174642.6|186
1760129400000|2025-10-10 20:50:00|174802.4|174672.4|175129.8|174796.8|175129.8|174796.8|174635.6|174293.6|447
1760129700000|2025-10-10 20:55:00|175118.2|174782.7|175137.7|175007.7|175144.5|175014.5|174978.4|174769.1|180
1760299200000|2025-10-12 20:00:00|174173.6|173776.6|174173.6|173776.6|174173.6|173776.6|174173.6|173776.6|1
1760299500000|2025-10-12 20:05:00|173965|173785|173965|173785|174173.6|173785|173965|173776.6|3
1760299800000|2025-10-12 20:10:00|174173.6|173776.6|173915|173735|174192.3|173807.7|173912.7|173732.7|29
1760300400000|2025-10-12 20:20:00|174192.3|173807.7|173915|173735|174192.3|173807.7|173897.9|173717.9|15
1760300700000|2025-10-12 20:25:00|174192.3|173807.7|173915|173735|174192.3|173807.7|173910.8|173730.8|4
1760302500000|2025-10-12 20:55:00|173940|173760|173915|173735|173940|173760|173890|173710|7
1760302800000|2025-10-12 21:00:00|173886|173706|173934.7|173690.4|173934.7|173747.6|173792.5|173612.5|7
1760303100000|2025-10-12 21:05:00|174173.5|173831.5|174098.3|173756.3|174180.9|173838.9|174075.5|173733.5|22
1760303400000|2025-10-12 21:10:00|173990|173715.6|173970.6|173724.3|174002.6|173729.1|173936.6|173686.2|58
1760303700000|2025-10-12 21:15:00|173970.5|173724.4|173967.5|173722.9|173980.4|173729.2|173931.4|173680.2|37
1760304000000|2025-10-12 21:20:00|173998.2|173727.6|173963.8|173719.4|173998.2|173727.6|173961.1|173716.7|29
1760304300000|2025-10-12 21:25:00|174002.9|173660.9|173977|173732.6|174022|173761.1|173960.8|173659.6|38
1760304600000|2025-10-12 21:30:00|173974.2|173729.8|174027.5|173783.1|174059.4|173822.4|173974.2|173704.2|37
1760304900000|2025-10-12 21:35:00|174030.6|173786.2|174026|173781.6|174060.4|173786.4|174025.7|173715.2|27
1760305200000|2025-10-12 21:40:00|174030.7|173786.3|174007|173665|174191.2|173849.2|173985|173643|40
1760305500000|2025-10-12 21:45:00|174018.6|173676.6|174314.9|173972.9|174318.8|173976.8|174018.6|173676.6|61
1760305800000|2025-10-12 21:50:00|174313|173971|174319.6|173977.6|174335.5|173993.5|174305.5|173963.5|15
1760306100000|2025-10-12 21:55:00|174307.5|173965.5|174265|173923|174307.5|173965.5|174253.4|173911.4|36
1760306400000|2025-10-12 22:00:00|174243.3|173901.3|174234.9|173892.9|174281.7|173939.7|174158.8|173816.8|466
1760306700000|2025-10-12 22:05:00|174235.8|173893.8|174208.6|173866.6|174252.8|173910.8|174176.8|173834.8|24
1760307000000|2025-10-12 22:10:00|174176.8|173834.8|174182|173840|174266.8|173924.8|174115.9|173773.9|84
1760307300000|2025-10-12 22:15:00|174175.9|173833.9|174240.1|173898.1|174272.1|173930.1|174153.4|173811.4|201
1760307600000|2025-10-12 22:20:00|174201.9|173859.9|174268.3|173926.8|174323.9|173981.9|174146.1|173804.1|99
1760307900000|2025-10-12 22:25:00|174244.9|173902.9|174218.5|173876.5|174246.5|173924.4|174100.7|173758.7|193
1760308200000|2025-10-12 22:30:00|174216.2|173874.2|174146.6|173804.6|174240|173898|174146.6|173804.6|43
1760308500000|2025-10-12 22:35:00|174147.6|173805.6|174131.6|173789.6|174147.6|173805.6|174127.7|173785.7|27
1760308800000|2025-10-12 22:40:00|174132.5|173790.5|174137.1|173795.1|174137.2|173795.2|174126.3|173784.3|36
1760309100000|2025-10-12 22:45:00|174139.2|173797.2|174206.1|173864.1|174222.3|173880.3|174133.5|173791.5|53
1760309400000|2025-10-12 22:50:00|174189.1|173847.1|174222.7|173880.7|174252.2|173910.2|174189.1|173847.1|53
1760309700000|2025-10-12 22:55:00|174216.9|173874.9|174225.5|173883.5|174251.9|173909.9|174204.7|173862.7|36
1760310000000|2025-10-12 23:00:00|174225.2|173883.2|174113.3|173983.3|174228.8|173996.9|174085.5|173847.2|73
1760310300000|2025-10-12 23:05:00|174114.4|173984.4|174150.2|173944.6|174153|173990|174109.2|173942.2|150
1760310600000|2025-10-12 23:10:00|174148.7|173944.2|174151.4|174021.4|174151.5|174021.4|174109.7|173943.3|91
1760310900000|2025-10-12 23:15:00|174153.4|174023.4|174234|174104|174242.4|174112.4|174146.9|174016.9|32
1760311200000|2025-10-12 23:20:00|174236.3|174106.3|174194.8|174064.8|174257.8|174127.8|174181.2|174051.2|53
1760311500000|2025-10-12 23:25:00|174193.6|174063.6|174162.3|174032.3|174196.3|174066.3|174162.3|174032.3|30
1760311800000|2025-10-12 23:30:00|174161|174031|174193.8|174063.8|174193.8|174063.8|174160.8|174030.8|24
1760312100000|2025-10-12 23:35:00|174198.7|174068.7|174141.4|174011.4|174230|174100|174091.3|173961.3|51
1760312400000|2025-10-12 23:40:00|174141.9|174011.9|174198.3|174068.3|174268.5|174071.6|174140.6|174001.1|51
1760312700000|2025-10-12 23:45:00|174245.9|174016.7|174239.6|174038.5|174249.8|174086.1|174193.7|174010.8|56
1760313000000|2025-10-12 23:50:00|174241|174039.5|174239|174109|174296.6|174123.9|174205.2|174039.5|47
1760313300000|2025-10-12 23:55:00|174238.3|174108.3|174144.3|174014.3|174247.7|174117.7|174140.7|174010.7|44
1760313600000|2025-10-13 00:00:00|174146.7|174016.7|174003.7|173873.7|174154.5|174024.5|174003|173873|116
1760313900000|2025-10-13 00:05:00|174006.5|173876.5|174028.3|173898.3|174028.3|173898.3|173937.2|173807.2|181
1760314200000|2025-10-13 00:10:00|174027|173897|173974.5|173844.5|174061.3|173931.3|173969.5|173839.5|133
1760314500000|2025-10-13 00:15:00|173992.9|173862.9|173979.5|173849.5|173995.7|173865.7|173968.4|173838.4|141
1760314800000|2025-10-13 00:20:00|173978.1|173848.1|174027.8|173897.8|174049.1|173919.1|173970.2|173840.2|134
1760315100000|2025-10-13 00:25:00|174035.1|173905.1|174000.8|173870.8|174037.5|173907.5|174000.7|173870.7|57
1760315400000|2025-10-13 00:30:00|174009.2|173879.2|174020.2|173890.2|174048.9|173918.9|174008.5|173878.5|100
1760315700000|2025-10-13 00:35:00|174024.4|173894.4|174016.7|173886.7|174039.4|173909.4|174003.4|173873.4|85
1760316000000|2025-10-13 00:40:00|174016.4|173886.4|173933.1|173803.1|174016.4|173886.4|173929.1|173799.1|102
1760316300000|2025-10-13 00:45:00|173934.7|173804.7|173916.9|173786.9|173957.5|173827.5|173907.9|173777.9|119
1760316600000|2025-10-13 00:50:00|173923.5|173793.5|173884.2|173754.2|173928.7|173798.7|173870.3|173740.3|121
1760316900000|2025-10-13 00:55:00|173884.5|173754.5|173880|173750|173898|173768|173871.3|173741.3|53
1760317200000|2025-10-13 01:00:00|173868.2|173738.2|173895|173765|173909.3|173779.3|173860.9|173730.9|71
1760317500000|2025-10-13 01:05:00|173896.9|173766.9|173867|173737|173899.6|173769.6|173860.4|173730.4|92
1760317800000|2025-10-13 01:10:00|173871.4|173741.4|173876.1|173746.1|173880.1|173750.1|173854.9|173724.9|63
1760318100000|2025-10-13 01:15:00|173872.6|173742.6|173859.6|173729.6|173879|173749|173858.1|173728.1|48
1760318400000|2025-10-13 01:20:00|173855.9|173725.9|173856.6|173726.6|173876|173746|173827.4|173697.4|83
1760318700000|2025-10-13 01:25:00|173854.8|173724.8|173848.8|173718.8|173869|173739|173842.7|173712.7|88
1760319000000|2025-10-13 01:30:00|173843.9|173713.9|173761.2|173631.2|173847.5|173717.5|173723|173593|59
1760319300000|2025-10-13 01:35:00|173768.9|173638.9|173766.2|173636.2|173782.9|173652.9|173756.5|173626.5|45
1760319600000|2025-10-13 01:40:00|173765|173635|173646.5|173516.5|173769.5|173639.5|173646.5|173516.5|86
1760319900000|2025-10-13 01:45:00|173647.1|173517.1|173662.7|173532.7|173675|173545|173641|173511|31
1760320200000|2025-10-13 01:50:00|173663.1|173533.1|173657.2|173527.2|173695.4|173565.4|173645.7|173515.7|81
1760320500000|2025-10-13 01:55:00|173657.7|173527.7|173696.6|173566.6|173700.7|173570.7|173655.5|173525.5|67
1760320800000|2025-10-13 02:00:00|173706.5|173576.5|173612.1|173482.1|173706.5|173576.5|173610|173480|53
1760321100000|2025-10-13 02:05:00|173615|173485|173600.5|173470.5|173621.5|173491.5|173594.7|173464.7|31
1760321400000|2025-10-13 02:10:00|173605.3|173475.3|173600.3|173470.3|173615.6|173485.6|173598.1|173468.1|29
1760321700000|2025-10-13 02:15:00|173604.8|173474.8|173603.4|173473.4|173615.7|173485.7|173597.5|173467.5|24
1760322000000|2025-10-13 02:20:00|173597.6|173467.6|173600.7|173470.7|173616.7|173486.7|173592.4|173462.4|22
1760322300000|2025-10-13 02:25:00|173610.9|173480.9|173613.4|173483.4|173621.9|173491.9|173603.9|173473.9|32
1760322600000|2025-10-13 02:30:00|173613.9|173483.9|173600.9|173470.9|173616.4|173486.4|173592.5|173462.5|26
1760322900000|2025-10-13 02:35:00|173613.2|173483.2|173615|173485|173615|173485|173594.1|173464.1|19
1760323200000|2025-10-13 02:40:00|173605.7|173475.7|173609.5|173479.5|173616.6|173486.6|173601|173471|31
1760323500000|2025-10-13 02:45:00|173608.7|173478.7|173609.6|173479.6|173617.6|173487.6|173605.6|173475.6|22
1760323800000|2025-10-13 02:50:00|173617.5|173487.5|173615.5|173485.5|173623.6|173493.6|173607.2|173477.2|28
1760324100000|2025-10-13 02:55:00|173611.7|173481.7|173602.2|173472.2|173619.4|173489.4|173602.2|173472.2|18
1760324400000|2025-10-13 03:00:00|173611.1|173481.1|173609.4|173479.4|173623.3|173493.3|173569.4|173453.7|28
1760324700000|2025-10-13 03:05:00|173611.1|173481.1|173601.9|173471.9|173623.8|173493.8|173587.9|173457.9|22
1760325000000|2025-10-13 03:10:00|173588.7|173458.7|173622.1|173492.1|173622.1|173492.1|173568.9|173458.6|29
1760325300000|2025-10-13 03:15:00|173576.3|173486.3|173591.9|173461.9|173620.7|173492.2|173575.6|173461.9|17
1760325600000|2025-10-13 03:20:00|173613.6|173483.6|173600.3|173470.3|173615.2|173485.2|173591.1|173461.1|21
1760325900000|2025-10-13 03:25:00|173615.5|173485.5|173652|173522|173665.4|173535.4|173604.5|173474.5|103
1760326200000|2025-10-13 03:30:00|173651.1|173521.1|173628.9|173498.9|173653.2|173523.2|173622.3|173492.3|60
1760326500000|2025-10-13 03:35:00|173631.7|173501.7|173637.8|173507.8|173638.5|173508.5|173619.9|173489.9|78
1760326800000|2025-10-13 03:40:00|173666.4|173536.4|173629.2|173499.2|173666.4|173536.4|173625|173495|48
1760327100000|2025-10-13 03:45:00|173628.6|173498.6|173668.4|173538.4|173678.2|173548.2|173628.5|173498.5|37
1760327400000|2025-10-13 03:50:00|173667.5|173537.5|173765.7|173635.7|173807.9|173677.9|173662.9|173532.9|156
1760327700000|2025-10-13 03:55:00|173766.2|173636.2|173791.5|173661.5|173791.5|173661.5|173765.4|173635.4|95
1760328000000|2025-10-13 04:00:00|173788.7|173658.7|173794.4|173664.4|173796.9|173666.9|173761.5|173631.5|97
1760328300000|2025-10-13 04:05:00|173806.3|173676.3|173716.5|173626.5|173825|173695|173716.5|173599.3|191
1760328600000|2025-10-13 04:10:00|173731.7|173601.7|173717.3|173587.3|173739.9|173625.6|173715|173585|47
1760328900000|2025-10-13 04:15:00|173715|173585|173744.5|173614.5|173767.8|173637.8|173710.7|173580.7|180
1760329200000|2025-10-13 04:20:00|173753.6|173623.6|173755.3|173625.3|173758.3|173628.3|173741.5|173611.5|23
1760329500000|2025-10-13 04:25:00|173754.3|173624.3|173764.8|173634.8|173767.7|173637.7|173738.4|173608.4|95
1760329800000|2025-10-13 04:30:00|173756.3|173626.3|173764|173634|173773|173643|173753.2|173623.2|41
1760330100000|2025-10-13 04:35:00|173759.6|173629.6|173754|173624|173767.5|173637.5|173753|173623|23
1760330400000|2025-10-13 04:40:00|173733.1|173643.1|173774.2|173684.2|173799|173688.1|173719.6|173629.6|87
1760330700000|2025-10-13 04:45:00|173763.7|173673.7|173772.2|173682.2|173802.8|173686.6|173763.7|173667.5|18
1760331000000|2025-10-13 04:50:00|173800.9|173670.9|173774.8|173684.8|173802.9|173685.5|173772|173667.8|11
1760331300000|2025-10-13 04:55:00|173802.9|173672.9|173715.6|173625.6|173802.9|173678.1|173696.3|173606.3|85
1760331600000|2025-10-13 05:00:00|173705.8|173615.8|173594.4|173504.4|173705.8|173615.8|173563.3|173473.3|143
1760331900000|2025-10-13 05:05:00|173595.9|173505.9|173602.6|173512.6|173653.9|173539.7|173592.3|173489.4|51
1760332200000|2025-10-13 05:10:00|173600.2|173510.2|173454.1|173364.1|173645.5|173527.3|173451.8|173361.8|253
1760332500000|2025-10-13 05:15:00|173457.1|173367.1|173370.8|173280.8|173461.1|173367.7|173363.2|173273.2|150
1760332800000|2025-10-13 05:20:00|173373.1|173283.1|173360.2|173230.2|173397.2|173283.1|173297.8|173207.8|125
1760333100000|2025-10-13 05:25:00|173359.3|173229.3|173399.4|173309.4|173408.2|173318.2|173312.6|173213.6|104
1760333400000|2025-10-13 05:30:00|173401.4|173311.4|173430.3|173340.3|173457.3|173351.5|173400.3|173310.3|65
1760333700000|2025-10-13 05:35:00|173434.9|173344.9|173430.8|173340.8|173448.6|173358.6|173385.4|173295.4|180
1760334000000|2025-10-13 05:40:00|173427.9|173337.9|173416.6|173326.6|173440.2|173350.2|173403.4|173313.4|75
1760334300000|2025-10-13 05:45:00|173418.7|173328.7|173518.8|173428.8|173521|173431|173418.7|173328.7|154
1760334600000|2025-10-13 05:50:00|173520.1|173430.1|173630.9|173540.9|173671.3|173581.3|173520.1|173430.1|81
1760334900000|2025-10-13 05:55:00|173634.1|173544.1|173613.4|173523.4|173639|173549|173573.2|173483.2|201
1760335200000|2025-10-13 06:00:00|173611|173521|173585|173495|173615.7|173525.7|173504|173414|539
1760335500000|2025-10-13 06:05:00|173582.8|173492.8|173529.9|173439.9|173639.7|173549.7|173529.9|173439.9|344
1760335800000|2025-10-13 06:10:00|173528.6|173438.6|173564.2|173474.2|173577.1|173487.1|173463.5|173373.5|429
1760336100000|2025-10-13 06:15:00|173562.5|173472.5|173471|173381|173574.5|173484.5|173410.5|173320.5|424
1760336400000|2025-10-13 06:20:00|173471.2|173381.2|173194.8|173104.8|173482.7|173392.7|173171.4|173081.4|500
1760336700000|2025-10-13 06:25:00|173199.3|173109.3|173334.2|173244.2|173396.9|173306.9|173194.8|173104.8|330
1760337000000|2025-10-13 06:30:00|173334.6|173244.6|173256.2|173166.2|173337.1|173247.1|173248.2|173158.2|420
1760337300000|2025-10-13 06:35:00|173260.4|173170.4|173146.5|173056.5|173286.2|173196.2|173066.8|172976.8|388
1760337600000|2025-10-13 06:40:00|173148.9|173058.9|173020.3|172930.3|173179.5|173089.5|173001.9|172911.9|333
1760337900000|2025-10-13 06:45:00|173023.3|172933.3|173094.6|173004.6|173152.8|173062.8|173018.4|172928.4|373
1760338200000|2025-10-13 06:50:00|173096|173006|173192.4|173102.4|173204.8|173114.8|173027.6|172937.6|273
1760338500000|2025-10-13 06:55:00|173190.7|173100.7|173258.2|173168.2|173341.8|173251.8|173138|173048|607
1760338800000|2025-10-13 07:00:00|173258.6|173168.6|173270|173180|173324.9|173234.9|173204.8|173114.8|686
1760339100000|2025-10-13 07:05:00|173262.5|173172.5|173290.6|173200.6|173290.6|173200.6|173173.7|173083.7|453
1760339400000|2025-10-13 07:10:00|173288.4|173198.4|173285.6|173195.6|173354.7|173264.7|173251.1|173161.1|607
1760339700000|2025-10-13 07:15:00|173285.9|173195.9|173055.4|172965.4|173289.1|173199.1|173051.4|172961.4|601
1760340000000|2025-10-13 07:20:00|173054.6|172964.6|172859.7|172769.7|173070.4|172980.4|172833.9|172743.9|621
1760340300000|2025-10-13 07:25:00|172858|172768|172840.9|172750.9|172925.2|172835.2|172801.3|172711.3|633
1760340600000|2025-10-13 07:30:00|172838.7|172748.7|172813.7|172723.7|172868.5|172778.5|172801.9|172711.9|350
1760340900000|2025-10-13 07:35:00|172808|172718|172877.6|172787.6|172936.8|172846.8|172794.5|172704.5|484
1760341200000|2025-10-13 07:40:00|172875|172785|172935.5|172845.5|172937|172847|172809.6|172719.6|449
1760341500000|2025-10-13 07:45:00|172936.8|172846.8|172885.8|172795.8|172936.8|172846.8|172842.1|172752.1|352
1760341800000|2025-10-13 07:50:00|172883.3|172793.3|172922.4|172832.4|172941.4|172851.4|172862.3|172772.3|188
1760342100000|2025-10-13 07:55:00|172918.3|172828.3|173078.5|172948.5|173117.7|173005.2|172918.3|172828.3|372
1760342400000|2025-10-13 08:00:00|173080|172950|173047.2|172957.2|173120.4|173030.4|173034.9|172930.3|416
1760342700000|2025-10-13 08:05:00|173049.3|172959.3|173138.1|173048.1|173157.5|173067.5|173049.3|172959.3|376
1760343000000|2025-10-13 08:10:00|173136.5|173046.5|173196.1|173106.1|173224.7|173134.7|173133|173043|248
1760343300000|2025-10-13 08:15:00|173197.5|173107.5|173185|173055|173213.1|173123.1|173058.4|172928.6|330
1760343600000|2025-10-13 08:20:00|173190.3|173060.3|173172.6|173082.6|173208.7|173086.4|173144.4|173025.3|260
1760343900000|2025-10-13 08:25:00|173175.8|173085.8|173358.2|173268.2|173371.1|173271.8|173148|173043.5|374
1760344200000|2025-10-13 08:30:00|173362.9|173272.9|173460.5|173330.5|173465.1|173348.7|173360.5|173270.5|357
1760344500000|2025-10-13 08:35:00|173462.6|173332.6|173388|173298|173517.5|173425.1|173370.9|173280.9|404
1760344800000|2025-10-13 08:40:00|173387.7|173297.7|173364.3|173234.3|173395.7|173305.7|173314.3|173219|251
1760345100000|2025-10-13 08:45:00|173366.1|173236.1|173278.4|173188.4|173368|173254.9|173270.6|173180.6|244
1760345400000|2025-10-13 08:50:00|173274.1|173184.1|173147.3|173057.3|173306|173216|173130.8|173040.8|356
1760345700000|2025-10-13 08:55:00|173151.5|173061.5|173110.1|172980.1|173199.3|173109.3|173046.8|172925.6|326
1760346000000|2025-10-13 09:00:00|173090.8|173000.8|173033.6|172943.6|173146|173056|173011.8|172921.8|439
1760346300000|2025-10-13 09:05:00|173037.2|172947.2|173106.7|173016.7|173132.4|173042.4|173002.3|172912.3|381
1760346600000|2025-10-13 09:10:00|173102.8|173012.8|173165.1|173075.1|173171.9|173081.9|173072.6|172982.6|371
1760346900000|2025-10-13 09:15:00|173168.1|173078.1|173074.8|172984.8|173206.6|173116.6|173047.8|172957.8|212
1760347200000|2025-10-13 09:20:00|173073|172983|173237.6|173107.6|173247.5|173117.5|173060.2|172959.1|182
1760347500000|2025-10-13 09:25:00|173215.7|173125.7|173161.7|173071.7|173215.7|173125.7|173129.4|173031.2|270
1760347800000|2025-10-13 09:30:00|173161.6|173071.6|173148|173058|173204.4|173088.3|173121.7|173031.7|262
1760348100000|2025-10-13 09:35:00|173147.3|173057.3|173131.1|173041.1|173237.6|173130.2|173087.1|172997.1|267
1760348400000|2025-10-13 09:40:00|173132.7|173042.7|173059.7|172969.7|173143.4|173053.4|173038.6|172948.6|426
1760348700000|2025-10-13 09:45:00|173058.4|172968.4|173008|172918|173063.6|172973.6|173005|172915|184
1760349000000|2025-10-13 09:50:00|173010.3|172920.3|172942.7|172812.7|173027.1|172937.1|172918.6|172805.8|125
1760349300000|2025-10-13 09:55:00|172935.3|172805.3|173009.9|172879.9|173038.9|172942.5|172901|172805.3|364
1760349600000|2025-10-13 10:00:00|173010.6|172880.6|173091.5|173001.5|173101.7|173011.7|172972.9|172874.6|297
1760349900000|2025-10-13 10:05:00|173089.1|172999.1|173145.6|173055.6|173162.2|173072.2|173064.3|172974.3|215
1760350200000|2025-10-13 10:10:00|173148|173058|173247.6|173117.6|173257.4|173127.4|173147.3|173057.3|116
1760350500000|2025-10-13 10:15:00|173251.5|173121.5|173206.6|173116.6|173269.3|173159.1|173203.1|173113.1|115
1760350800000|2025-10-13 10:20:00|173210.4|173120.4|173201.7|173111.7|173239.8|173130.9|173189.3|173078.2|143
1760351100000|2025-10-13 10:25:00|173201.8|173111.8|173172|173082|173204.7|173114.7|173151.8|173061.8|124
1760351400000|2025-10-13 10:30:00|173174.2|173084.2|173173.8|173043.8|173209.6|173089.4|173134.7|173025.2|131
1760351700000|2025-10-13 10:35:00|173169.7|173039.7|173155.2|173065.2|173258.1|173168.1|173134.8|173039.7|188
1760352000000|2025-10-13 10:40:00|173152.3|173062.3|173150.9|173060.9|173170.9|173080.9|173142.6|173052.6|73
1760352300000|2025-10-13 10:45:00|173162.6|173072.6|173218.7|173128.7|173221.1|173131.1|173146.3|173056.3|248
1760352600000|2025-10-13 10:50:00|173216.3|173126.3|173162.2|173072.2|173221.9|173131.9|173155.8|173065.8|321
1760352900000|2025-10-13 10:55:00|173160.1|173070.1|173188.9|173098.9|173188.9|173098.9|173158.1|173068.1|126
1760353200000|2025-10-13 11:00:00|173187.2|173097.2|173156.4|173026.4|173192.1|173102.1|172989.9|172877.9|460
1760353500000|2025-10-13 11:05:00|173159.5|173029.5|173431.4|173341.4|173451.8|173361.8|173104.2|172979|532
1760353800000|2025-10-13 11:10:00|173428.1|173338.1|173400.3|173310.3|173508.8|173418.8|173358.2|173268.2|391
1760354100000|2025-10-13 11:15:00|173398.3|173308.3|173369.6|173279.6|173410.3|173320.3|173289.2|173199.2|294
1760354400000|2025-10-13 11:20:00|173366.5|173276.5|173470.6|173380.6|173477.7|173387.7|173310.6|173220.6|364
1760354700000|2025-10-13 11:25:00|173475.9|173385.9|173523.9|173433.9|173529.4|173439.4|173468.9|173378.9|286
1760355000000|2025-10-13 11:30:00|173522|173432|173568.3|173478.3|173621.3|173531.3|173518.9|173428.9|318
1760355300000|2025-10-13 11:35:00|173566.1|173476.1|173535.1|173445.1|173621.7|173491.7|173511.9|173381.9|332
1760355600000|2025-10-13 11:40:00|173531.6|173441.6|173477.2|173387.2|173531.6|173441.6|173411.6|173321.6|266
1760355900000|2025-10-13 11:45:00|173474.4|173384.4|173434.8|173344.8|173481|173391|173391.7|173301.7|518
1760356200000|2025-10-13 11:50:00|173429.8|173339.8|173584.6|173454.6|173594|173486.9|173429.8|173339.8|414
1760356500000|2025-10-13 11:55:00|173566.7|173476.7|173678.1|173548.1|173740.2|173650.2|173564.3|173472.6|421
1760356800000|2025-10-13 12:00:00|173676.1|173546.1|173668.8|173578.8|173716.1|173608|173617.9|173527.9|454
1760357100000|2025-10-13 12:05:00|173669.6|173579.6|173670|173580|173725.3|173611.7|173621.4|173531.4|305
1760357400000|2025-10-13 12:10:00|173666.3|173576.3|173615.5|173525.5|173704.4|173588.9|173567.4|173477.4|347
1760357700000|2025-10-13 12:15:00|173611.7|173521.7|173632.9|173542.9|173707.3|173593.4|173575.1|173485.1|465
1760358000000|2025-10-13 12:20:00|173629.6|173539.6|173750.7|173620.7|173809.9|173698.7|173627.2|173537.2|469
1760358300000|2025-10-13 12:25:00|173755.7|173625.7|173798.5|173668.5|173851.2|173721.2|173709.7|173594.9|295
1760358600000|2025-10-13 12:30:00|173800.7|173670.7|173729.2|173639.2|173804.6|173680.8|173713.8|173604.4|347
1760358900000|2025-10-13 12:35:00|173726.7|173636.7|173658|173568|173740.1|173650.1|173658|173568|273
1760359200000|2025-10-13 12:40:00|173659.4|173569.4|173592.8|173502.8|173703.1|173613.1|173591.7|173501.7|227
1760359500000|2025-10-13 12:45:00|173593.8|173503.8|173710.3|173620.3|173710.3|173620.3|173540|173450|278
1760359800000|2025-10-13 12:50:00|173705.6|173615.6|173702.8|173612.8|173729.9|173639.9|173662|173572|449
1760360100000|2025-10-13 12:55:00|173700.6|173610.6|173650.7|173560.7|173712.1|173622.1|173630|173540|531
1760360400000|2025-10-13 13:00:00|173651.9|173561.9|173501.4|173411.4|173665.8|173575.8|173487.5|173397.5|456
1760360700000|2025-10-13 13:05:00|173500.2|173410.2|173402.7|173312.7|173533.4|173443.4|173370|173280|563
1760361000000|2025-10-13 13:10:00|173399.2|173309.2|173395.5|173305.5|173456.3|173366.3|173395.5|173305.5|272
1760361300000|2025-10-13 13:15:00|173398.8|173308.8|173332.1|173202.1|173398.8|173308.8|173264.7|173174.7|393
1760361600000|2025-10-13 13:20:00|173335|173205|173349.1|173259.1|173410.6|173290.1|173323.7|173205|310
1760361900000|2025-10-13 13:25:00|173351.8|173261.8|173386.9|173296.9|173430.9|173319|173337.6|173238.3|197
1760362200000|2025-10-13 13:30:00|173381|173291|173472|173382|173490.2|173400.2|173367.8|173277.8|255
1760362500000|2025-10-13 13:35:00|173474.2|173384.2|173475.8|173385.8|173528.8|173438.8|173472.4|173382.4|242
1760362800000|2025-10-13 13:40:00|173417.7|173327.7|173483.2|173393.2|173518.2|173428.2|173383.4|173293.4|562
1760363100000|2025-10-13 13:45:00|173489.4|173399.4|173358.5|173268.5|173501|173411|173347.2|173257.2|453
1760363400000|2025-10-13 13:50:00|173358.8|173268.8|173444.9|173314.9|173462.6|173336.3|173334.7|173244.7|275
1760363700000|2025-10-13 13:55:00|173440.9|173310.9|173351.3|173261.3|173460.9|173370.6|173332|173222.7|390
1760364000000|2025-10-13 14:00:00|173346.3|173256.3|173277.9|173147.9|173426.9|173336.9|173273.1|173143.1|403
1760364300000|2025-10-13 14:05:00|173282.9|173152.9|173342.1|173252.1|173369.8|173279.8|173220.3|173116.1|323
1760364600000|2025-10-13 14:10:00|173345.9|173255.9|173413.9|173323.9|173424|173334|173309.1|173219.1|325
1760364900000|2025-10-13 14:15:00|173414.6|173324.6|173378.7|173288.7|173414.6|173324.6|173338.1|173248.1|315
1760365200000|2025-10-13 14:20:00|173379.6|173289.6|173423.4|173333.4|173473.1|173383.1|173375.4|173285.4|404
1760365500000|2025-10-13 14:25:00|173422.4|173332.4|173420.8|173330.8|173475.3|173385.3|173395.8|173305.8|282
1760365800000|2025-10-13 14:30:00|173424.9|173334.9|173271|173141|173426.7|173336.7|173247|173123.8|342
1760366100000|2025-10-13 14:35:00|173272.1|173142.1|173203.4|173113.4|173291.3|173180.3|173198|173107|394
1760366400000|2025-10-13 14:40:00|173217.5|173127.5|173142.2|173052.2|173257.3|173167.3|173123.8|173033.8|380
1760366700000|2025-10-13 14:45:00|173138.1|173048.1|173168.4|173078.4|173222.2|173132.2|173118.6|173028.6|526
1760367000000|2025-10-13 14:50:00|173159.5|173069.5|173239.3|173149.3|173243.1|173153.1|173128.4|173038.4|430
1760367300000|2025-10-13 14:55:00|173240.3|173150.3|173254.6|173164.6|173333.8|173243.8|173233.9|173143.9|570
1760367600000|2025-10-13 15:00:00|173252.3|173162.3|173172.7|173082.7|173274.9|173184.9|173136.5|173046.5|532
1760367900000|2025-10-13 15:05:00|173175.6|173085.6|173169.5|173079.5|173290.4|173200.4|173158.2|173068.2|328
1760368200000|2025-10-13 15:10:00|173171|173081|173085.6|172995.6|173176.7|173086.7|173058.3|172960.5|285
1760368500000|2025-10-13 15:15:00|173078.1|172988.1|173025.3|172895.3|173132.4|173017.6|173002.5|172894.2|470
1760368800000|2025-10-13 15:20:00|173031.2|172901.2|173057.9|172927.9|173065|172942|172967.7|172870.6|322
1760369100000|2025-10-13 15:25:00|173052.9|172922.9|173075.1|172985.1|173077.3|172987.3|172986.9|172896.9|275
1760369400000|2025-10-13 15:30:00|173074.2|172984.2|173066.3|172936.3|173108.7|173018.7|173043.7|172922.3|253
1760369700000|2025-10-13 15:35:00|173058.4|172928.4|173012.8|172882.8|173068.9|172938.9|172978.1|172849.9|355
1760370000000|2025-10-13 15:40:00|173012|172882|173026.4|172936.4|173045.9|172948.9|172976.8|172869.1|338
1760370300000|2025-10-13 15:45:00|173028.3|172938.3|173010.9|172880.9|173032.9|172942.9|172956.9|172864.1|572
1760370600000|2025-10-13 15:50:00|173007.2|172877.2|172968.5|172878.5|173009.9|172919.9|172965.3|172875.3|279
1760370900000|2025-10-13 15:55:00|172970|172880|172988|172898|172993.4|172903.4|172929.2|172839.2|288
1760371200000|2025-10-13 16:00:00|172986.6|172856.6|172942.3|172852.3|173005.5|172875.5|172928|172830.8|392
1760371500000|2025-10-13 16:05:00|172944.9|172854.9|172954.1|172824.1|172992.2|172862.2|172923.7|172813.8|396
1760371800000|2025-10-13 16:10:00|172953.4|172823.4|172972.7|172842.7|172980.3|172871.7|172926.5|172814.4|358
1760372100000|2025-10-13 16:15:00|172970|172840|173004.4|172874.4|173011.6|172895.3|172948.7|172818.7|466
1760372400000|2025-10-13 16:20:00|173009.1|172879.1|173001.9|172871.9|173116.1|173026.1|172998.4|172868.4|456
1760372700000|2025-10-13 16:25:00|173002.6|172872.6|173045.7|172915.7|173058.9|172932.9|172991.9|172871.2|344
1760373000000|2025-10-13 16:30:00|173046.7|172916.7|173053.3|172923.3|173060.6|172933.6|172991.4|172861.4|330
1760373300000|2025-10-13 16:35:00|173052.1|172922.1|173055.2|172925.2|173068.6|172938.6|173037.7|172907.7|180
1760373600000|2025-10-13 16:40:00|173056.5|172926.5|173014.4|172924.4|173057.3|172958.5|172996.3|172906.3|274
1760373900000|2025-10-13 16:45:00|173012.7|172922.7|172979.9|172889.9|173014.8|172924.8|172925.8|172815|281
1760374200000|2025-10-13 16:50:00|172985.1|172895.1|172968.5|172878.5|172997.8|172907.8|172937.3|172826.1|327
1760374500000|2025-10-13 16:55:00|172970.2|172880.2|172971|172881|172978.2|172888.2|172940|172850|420
1760374800000|2025-10-13 17:00:00|172967.8|172877.8|173021|172931|173056.8|172966.8|172964.9|172874.9|459
1760375100000|2025-10-13 17:05:00|173019.2|172929.2|173027.9|172937.9|173037.2|172947.2|172969.4|172860.2|240
1760375400000|2025-10-13 17:10:00|173027.1|172937.1|173033.5|172943.5|173067.5|172954.7|173026.4|172928.7|209
1760375700000|2025-10-13 17:15:00|173038.1|172948.1|173038.9|172948.9|173066|172955.5|173030.6|172928.4|148
1760376000000|2025-10-13 17:20:00|173040.9|172950.9|173041.7|172951.7|173057.9|172961.5|173029.2|172926.5|146
1760376300000|2025-10-13 17:25:00|173045.1|172955.1|173047.6|172917.6|173049.1|172958.3|173012.4|172895.9|114
1760376600000|2025-10-13 17:30:00|173041.8|172911.8|173043.5|172913.5|173060.2|172950.2|173034.5|172909.8|66
1760376900000|2025-10-13 17:35:00|173050|172920|173066.2|172936.2|173070.4|172940.4|173038.7|172908.7|112
1760377200000|2025-10-13 17:40:00|173064.7|172934.7|173064.4|172934.4|173071.6|172941.6|173052.4|172922.4|132
1760377500000|2025-10-13 17:45:00|173067.8|172937.8|173056.8|172926.8|173073.8|172953.9|173043.9|172917.7|130
1760377800000|2025-10-13 17:50:00|173049.2|172919.2|173073.7|172943.7|173131.5|173001.5|173049.2|172919.2|150
1760378100000|2025-10-13 17:55:00|173075|172945|173074.8|172944.8|173096.2|172966.2|173073.5|172943.5|106
1760378400000|2025-10-13 18:00:00|173066.4|172936.4|173055.7|172925.7|173066.5|172958.4|173037.5|172917|122
1760378700000|2025-10-13 18:05:00|173062.5|172932.5|173039|172949|173068.6|172959.6|173027.2|172924.4|82
1760379000000|2025-10-13 18:10:00|173041.8|172951.8|173059.6|172969.6|173065.8|172975.8|173039.1|172949.1|192
1760379300000|2025-10-13 18:15:00|173058.9|172968.9|173054.3|172964.3|173073.7|172973.4|173042.9|172936|157
1760379600000|2025-10-13 18:20:00|173046.6|172956.6|173044.3|172954.3|173060.9|172970.9|173038.6|172948.6|219
1760379900000|2025-10-13 18:25:00|173040.1|172950.1|173088.2|172998.2|173100.6|173010.6|173040.1|172950.1|156
1760380200000|2025-10-13 18:30:00|173088.8|172998.8|173088.7|172998.7|173112.2|173022.2|173057.9|172967.9|173
1760380500000|2025-10-13 18:35:00|173088.2|172998.2|173122.9|173032.9|173124.4|173034.4|173087.3|172997.3|98
1760380800000|2025-10-13 18:40:00|173119.4|173029.4|173181.2|173091.2|173187.4|173097.4|173117.3|173027.3|276
1760381100000|2025-10-13 18:45:00|173184.7|173094.7|173211.8|173121.8|173219.1|173129.1|173180.9|173090.9|459
1760381400000|2025-10-13 18:50:00|173215.5|173125.5|173240.4|173150.4|173247.2|173157.2|173203.4|173113.4|359
1760381700000|2025-10-13 18:55:00|173242.2|173152.2|173159.9|173069.9|173287.8|173197.8|173155.7|173065.7|487
1760382000000|2025-10-13 19:00:00|173158.9|173068.9|173191.5|173061.5|173206.8|173096.6|173158.4|173054.7|174
1760382300000|2025-10-13 19:05:00|173191.3|173061.3|173218.2|173088.2|173227|173106.6|173166|173055.6|244
1760382600000|2025-10-13 19:10:00|173217.4|173087.4|173239.3|173109.3|173271.5|173141.5|173200.9|173070.9|260
1760382900000|2025-10-13 19:15:00|173242.2|173112.2|173189.5|173099.5|173244.3|173114.3|173173.2|173061.3|224
1760383200000|2025-10-13 19:20:00|173187.7|173097.7|173199.5|173069.5|173210.7|173099.5|173174.3|173061|164
1760383500000|2025-10-13 19:25:00|173199.2|173069.2|173218.2|173088.2|173219.7|173089.7|173193.7|173063.7|148
1760383800000|2025-10-13 19:30:00|173218.4|173088.4|173202.2|173072.2|173218.4|173088.4|173191.2|173061.2|162
1760384100000|2025-10-13 19:35:00|173208.3|173078.3|173203.2|173073.2|173220.8|173090.8|173183.3|173053.3|142
1760384400000|2025-10-13 19:40:00|173201.2|173071.2|173187.2|173057.2|173206.8|173076.8|173186.3|173056.3|53
1760384700000|2025-10-13 19:45:00|173186.4|173056.4|173263.8|173133.8|173280|173150|173183.7|173053.7|73
1760385000000|2025-10-13 19:50:00|173265.4|173135.4|173238.4|173108.4|173274.5|173144.5|173236.3|173106.3|52
1760385300000|2025-10-13 19:55:00|173236.9|173106.9|173236.8|173106.8|173243.7|173127.3|173213.8|173104.4|36
1760385600000|2025-10-13 20:00:00|173235.8|173105.8|173283.5|173153.5|173284|173154|173213.9|173105.8|38
1760385900000|2025-10-13 20:05:00|173287.4|173157.4|173329.8|173199.8|173332|173202|173283.9|173153.9|39
1760386200000|2025-10-13 20:10:00|173331.1|173201.1|173341.9|173211.9|173376.6|173246.6|173331.1|173201.1|26
1760386500000|2025-10-13 20:15:00|173342.9|173212.9|173345.3|173215.3|173349|173219|173339.1|173209.1|18
1760386800000|2025-10-13 20:20:00|173346.4|173216.4|173346.4|173216.4|173348.3|173218.3|173339.7|173209.7|19
1760387100000|2025-10-13 20:25:00|173349.4|173219.4|173353.4|173223.4|173353.7|173251.4|173321.4|173214.3|37
1760387400000|2025-10-13 20:30:00|173354.3|173224.3|173338.9|173208.9|173355.7|173225.7|173334.3|173204.3|34
1760387700000|2025-10-13 20:35:00|173339.9|173209.9|173360.8|173270.8|173377.7|173270.8|173339.9|173209.9|19
1760388000000|2025-10-13 20:40:00|173359.6|173269.6|173376.5|173246.5|173378.5|173271.4|173352.4|173242.5|22
1760388300000|2025-10-13 20:45:00|173377.2|173247.2|173253.7|173123.7|173377.2|173247.2|173165.1|173035.1|108
1760388600000|2025-10-13 20:50:00|173257.2|173127.2|173308.6|173178.6|173314.3|173184.3|173253.3|173096.6|315
1760388900000|2025-10-13 20:55:00|173298.7|173168.7|173332.7|173120|173367.4|173180|173297.2|173026.4|463
1760389200000|2025-10-13 21:00:00|173323.6|172981.6|173258.6|172916.6|173323.6|172981.6|173258.6|172916.6|2
1760389500000|2025-10-13 21:05:00|173259.3|172917.3|173270.4|172928.4|173276.8|172934.8|173259.3|172917.3|9
1760389800000|2025-10-13 21:10:00|173268.8|172926.8|173264.1|172922.1|173268.8|172926.8|173248.1|172906.1|31
1760390100000|2025-10-13 21:15:00|173286.8|172944.8|173261.4|172919.4|173286.8|172944.8|173260.8|172918.8|36
1760390400000|2025-10-13 21:20:00|173265.1|172923.1|173254.4|172912.4|173272.7|172930.7|173248.5|172906.5|19
1760390700000|2025-10-13 21:25:00|173262.5|172920.5|173262.5|172920.5|173262.5|172920.5|173256.2|172914.2|12
1760391000000|2025-10-13 21:30:00|173263.7|172921.7|173260|172918|173266.4|172924.4|173259.5|172917.5|17
1760391300000|2025-10-13 21:35:00|173261|172919|173267.5|172925.5|173267.6|172925.6|173252.9|172910.9|32
1760391600000|2025-10-13 21:40:00|173268.5|172926.5|173265.8|172923.8|173271.8|172929.8|173253|172911|20
1760391900000|2025-10-13 21:45:00|173270.8|172928.8|173263.8|172921.8|173270.8|172928.8|173250.9|172908.9|33
1760392200000|2025-10-13 21:50:00|173263.5|172921.5|173264.9|172922.9|173272.1|172930.1|173263.5|172921.5|17
1760392500000|2025-10-13 21:55:00|173261|172919|173259.9|172917.9|173270.9|172928.9|173259.6|172917.6|18
1760392800000|2025-10-13 22:00:00|173260.2|172918.2|173292.9|172950.9|173321|172979|173260.2|172918.2|49
1760393100000|2025-10-13 22:05:00|173275.7|172933.7|173289.7|172947.7|173340.2|172998.2|173265.7|172923.7|32
1760393400000|2025-10-13 22:10:00|173291|172949|173282.9|172940.9|173314.5|172972.5|173267.4|172925.4|92
1760393700000|2025-10-13 22:15:00|173279.2|172937.2|173313.5|172971.5|173315|172973|173279|172937|35
1760394000000|2025-10-13 22:20:00|173313.6|172971.6|173251.6|172909.6|173313.6|172971.6|173234.3|172892.3|282
1760394300000|2025-10-13 22:25:00|173272.1|172930.1|173301.6|172959.6|173317.5|172982.5|173226.8|172884.8|895
1760394600000|2025-10-13 22:30:00|173314|172972|173342.8|173047.2|173362.3|173080.4|173281.2|172939.2|141
1760394900000|2025-10-13 22:35:00|173342.9|173047.1|173328.2|172986.2|173360.3|173068.2|173306.6|172964.6|50
1760395200000|2025-10-13 22:40:00|173328.3|172986.3|173374.3|173032.3|173374.3|173032.3|173327.9|172985.9|42
1760395500000|2025-10-13 22:45:00|173376.8|173034.8|173352.7|173010.7|173377|173039.6|173348.6|173006.6|22
1760395800000|2025-10-13 22:50:00|173350.2|173008.2|173329.9|172987.9|173352.3|173010.3|173329.9|172987.9|12
1760396100000|2025-10-13 22:55:00|173326.8|172984.8|173331.7|172989.7|173331.7|172989.7|173324|172982|9
1760396400000|2025-10-13 23:00:00|173325.7|172983.7|173313.4|173183.4|173360.1|173222.7|173301.8|172959.8|65
1760396700000|2025-10-13 23:05:00|173313.5|173183.5|173315.5|173185.5|173319.1|173189.1|173308.2|173178.2|17
1760397000000|2025-10-13 23:10:00|173329.4|173199.4|173335|173205|173351|173221|173322|173192|42
1760397300000|2025-10-13 23:15:00|173337.4|173207.4|173327.4|173197.4|173345.4|173215.4|173324.8|173194.8|26
1760397600000|2025-10-13 23:20:00|173326.4|173196.4|173307.3|173177.3|173327.4|173197.4|173307.3|173177.3|20
1760397900000|2025-10-13 23:25:00|173307.2|173177.2|173320.5|173190.5|173320.5|173190.5|173307.2|173177.2|6
1760398200000|2025-10-13 23:30:00|173308.3|173178.3|173329|173199|173335|173205|173308.3|173178.3|22
1760398500000|2025-10-13 23:35:00|173330.3|173200.3|173326.1|173196.1|173332.9|173202.9|173325.7|173195.7|20
1760398800000|2025-10-13 23:40:00|173331.8|173201.8|173359.5|173229.5|173378.4|173229.5|173327.9|173153.6|27
1760399100000|2025-10-13 23:45:00|173392.9|173173.6|173345.8|173215.8|173395.1|173221.3|173323|173162.1|27
1760399400000|2025-10-13 23:50:00|173333.3|173203.3|173341.4|173211.4|173383|173235.8|173302.5|173146|43
1760399700000|2025-10-13 23:55:00|173377.1|173157.9|173323|173193|173382|173211.8|173313.6|173157.9|98
1760400000000|2025-10-14 00:00:00|173334.2|173204.2|173359|173229|173372.7|173242.7|173320.5|173190.5|48
1760400300000|2025-10-14 00:05:00|173362.7|173232.7|173288.9|173158.9|173369.3|173239.3|173284.4|173154.4|66
1760400600000|2025-10-14 00:10:00|173285.2|173155.2|173219.5|173089.5|173320.3|173190.3|173196.2|173066.2|116
1760400900000|2025-10-14 00:15:00|173236.4|173106.4|173132.3|173002.3|173236.4|173106.4|173121.5|172991.5|224
1760401200000|2025-10-14 00:20:00|173128|172998|173121.8|172991.8|173137|173007|173114.6|172984.6|46
1760401500000|2025-10-14 00:25:00|173125.9|172995.9|173083|172953|173125.9|172995.9|173069.4|172939.4|188
1760401800000|2025-10-14 00:30:00|173072.6|172942.6|173057.2|172927.2|173094.7|172964.7|173052.5|172922.5|154
1760402100000|2025-10-14 00:35:00|173053|172923|173074.8|172944.8|173081.9|172951.9|173046.6|172916.6|135
1760402400000|2025-10-14 00:40:00|173082.2|172952.2|173064.9|172934.9|173084.8|172954.8|173053.4|172923.4|266
1760402700000|2025-10-14 00:45:00|173060.5|172930.5|173065.9|172935.9|173085.9|172955.9|173051.4|172921.4|330
1760403000000|2025-10-14 00:50:00|173060.1|172930.1|173077.5|172947.5|173085.7|172955.7|173030.3|172900.3|189
1760403300000|2025-10-14 00:55:00|173082.8|172952.8|173096.1|172966.1|173101.2|172971.2|173055.6|172925.6|237
1760403600000|2025-10-14 01:00:00|173101.1|172971.1|173026|172896|173103.2|172973.2|172992.9|172862.9|292
1760403900000|2025-10-14 01:05:00|173022.1|172892.1|173053.9|172923.9|173066.8|172936.8|173003.2|172873.2|270
1760404200000|2025-10-14 01:10:00|173057.9|172927.9|173081|172951|173090.8|172960.8|173029.1|172899.1|100
1760404500000|2025-10-14 01:15:00|173079.8|172949.8|173104.8|172974.8|173109.5|172979.5|173071.6|172941.6|371
1760404800000|2025-10-14 01:20:00|173096.5|172966.5|173091.4|172961.4|173150.4|173020.4|173083.8|172953.8|178
1760405100000|2025-10-14 01:25:00|173088.2|172958.2|173076.3|172946.3|173118.5|172988.5|173050.9|172920.9|95
1760405400000|2025-10-14 01:30:00|173075.6|172945.6|172978.9|172848.9|173075.6|172945.6|172970|172840|58
1760405700000|2025-10-14 01:35:00|172975.3|172845.3|173000.1|172870.1|173023.5|172893.5|172975.3|172845.3|92
1760406000000|2025-10-14 01:40:00|173009.5|172879.5|173001.4|172871.4|173011.9|172881.9|172997.2|172867.2|48
1760406300000|2025-10-14 01:45:00|172999|172869|173020.8|172890.8|173027.8|172897.8|172997.5|172867.5|92
1760406600000|2025-10-14 01:50:00|173026.9|172896.9|173026.4|172896.4|173057.7|172927.7|173015|172885|116
1760406900000|2025-10-14 01:55:00|173029.9|172899.9|172997.3|172907.3|173040.4|172930.8|172988.3|172879.2|110
1760407200000|2025-10-14 02:00:00|173004.6|172914.6|173028.8|172898.8|173038.5|172931.7|173004.6|172876.9|466
1760407500000|2025-10-14 02:05:00|173029.3|172899.3|173019.6|172889.6|173033.4|172919.1|172980.5|172861.2|144
1760407800000|2025-10-14 02:10:00|173019.7|172889.7|173001.1|172871.1|173019.7|172907.9|172976.5|172859.6|83
1760408100000|2025-10-14 02:15:00|172997.1|172867.1|172995.2|172865.2|173022.1|172892.1|172988.1|172858.1|47
1760408400000|2025-10-14 02:20:00|172994.1|172864.1|172983.1|172893.1|173023.5|172901|172978.9|172859|37
1760408700000|2025-10-14 02:25:00|172989.7|172899.7|173042.7|172912.7|173043.6|172934.2|172979.7|172872|162
1760409000000|2025-10-14 02:30:00|173038.3|172908.3|173016.8|172926.8|173044|172933.2|172999.6|172897.4|64
1760409300000|2025-10-14 02:35:00|173021.8|172931.8|172997.1|172867.1|173038.7|172933.8|172991.5|172861.5|229
1760409600000|2025-10-14 02:40:00|172994.8|172864.8|173026.5|172896.5|173042.5|172912.5|172986.9|172856.9|249
1760409900000|2025-10-14 02:45:00|173023.5|172893.5|173036.2|172906.2|173061|172931|173014.3|172884.3|55
1760410200000|2025-10-14 02:50:00|173031.3|172901.3|173085.8|172955.8|173089.9|172959.9|173025|172895|62
1760410500000|2025-10-14 02:55:00|173080.2|172950.2|173093.8|172963.8|173107.4|172977.4|173071.1|172941.1|24
1760410800000|2025-10-14 03:00:00|173108.8|172978.8|173090|172960|173108.8|172978.8|173082.6|172952.6|19
1760411100000|2025-10-14 03:05:00|173092.1|172962.1|173174.4|173044.4|173199.7|173094.1|173076.9|172962.1|153
1760411400000|2025-10-14 03:10:00|173182.8|173052.8|173183.9|173053.9|173200.6|173089.2|173158.6|173043.2|92
1760411700000|2025-10-14 03:15:00|173190.1|173060.1|173198.6|173068.6|173203.3|173078.2|173154.3|173024.3|129
1760412000000|2025-10-14 03:20:00|173191.2|173061.2|173171.1|173081.1|173203.2|173087.4|173169.4|173047.4|112
1760412300000|2025-10-14 03:25:00|173171.2|173081.2|173188|173058|173194.4|173087.2|173157.5|173046.8|257
1760412600000|2025-10-14 03:30:00|173172.1|173082.1|173188.1|173058.1|173199.7|173094.3|173161.5|173048.2|112
1760412900000|2025-10-14 03:35:00|173186.9|173056.9|173181.3|173051.3|173191.4|173061.4|173179|173049|25
1760413200000|2025-10-14 03:40:00|173183.7|173053.7|173153.8|173023.8|173183.7|173053.7|173152.5|173022.5|28
1760413500000|2025-10-14 03:45:00|173155.1|173025.1|173155|173025|173155.8|173025.8|173153.5|173023.5|16
1760413800000|2025-10-14 03:50:00|173153.6|173023.6|173189.5|173059.5|173189.5|173059.5|173147.5|173017.5|41
1760414100000|2025-10-14 03:55:00|173188.5|173058.5|173196.9|173066.9|173197.3|173067.3|173179.3|173049.3|50
1760414400000|2025-10-14 04:00:00|173187|173057|173191|173061|173219.5|173089.5|173186.2|173056.2|144
1760414700000|2025-10-14 04:05:00|173190|173060|173241.2|173111.2|173248.2|173118.2|173188.6|173058.6|161
1760415000000|2025-10-14 04:10:00|173244.8|173114.8|173271.9|173141.9|173279.6|173149.6|173228.9|173098.9|129
1760415300000|2025-10-14 04:15:00|173279.6|173149.6|173428.8|173298.8|173451.8|173321.8|173279.6|173149.6|156
1760415600000|2025-10-14 04:20:00|173406.8|173276.8|173420.4|173290.4|173459.3|173329.3|173406.8|173276.8|100
1760415900000|2025-10-14 04:25:00|173424.4|173294.4|173446.2|173316.2|173450|173320|173374.5|173244.5|39
1760416200000|2025-10-14 04:30:00|173447.4|173317.4|173473.7|173343.7|173487.5|173357.5|173447.4|173317.4|55
1760416500000|2025-10-14 04:35:00|173477.8|173347.8|173477.5|173347.5|173482|173352|173473.4|173343.4|20
1760416800000|2025-10-14 04:40:00|173519.3|173307.2|173480.7|173350.7|173519.3|173354.2|173473.1|173307.2|44
1760417100000|2025-10-14 04:45:00|173482.4|173352.4|173474.8|173344.8|173530.7|173352.4|173449.1|173295.6|49
1760417400000|2025-10-14 04:50:00|173469.6|173339.6|173454.3|173324.3|173480.2|173350.2|173441.9|173311.9|125
1760417700000|2025-10-14 04:55:00|173456.2|173326.2|173521.5|173391.5|173551.1|173421.1|173441.4|173311.4|83
1760418000000|2025-10-14 05:00:00|173521.9|173391.9|173632.3|173502.3|173638.1|173508.1|173493.7|173384.2|106
1760418300000|2025-10-14 05:05:00|173605.1|173515.1|173608.5|173518.5|173652.7|173531.1|173601.6|173472.1|123
1760418600000|2025-10-14 05:10:00|173605.2|173515.2|173625.3|173495.3|173639.5|173527.9|173597.9|173488.1|310
1760418900000|2025-10-14 05:15:00|173624.9|173494.9|173610.1|173480.1|173637.2|173527.4|173572.3|173472.3|365
1760419200000|2025-10-14 05:20:00|173598.6|173508.6|173626.5|173496.5|173638.8|173528.9|173587.5|173477.2|512
1760419500000|2025-10-14 05:25:00|173628.1|173498.1|173626.4|173496.4|173638|173520|173575.1|173463.2|336
1760419800000|2025-10-14 05:30:00|173630.5|173500.5|173674|173584|173682.6|173592.6|173597.7|173483.7|368
1760420100000|2025-10-14 05:35:00|173668.3|173578.3|173820.5|173690.5|173838.1|173708.1|173668.3|173578.3|170
1760420400000|2025-10-14 05:40:00|173814.5|173684.5|174028.5|173898.5|174120|173990|173804.1|173674.1|373
1760420700000|2025-10-14 05:45:00|174029|173899|174049.4|173959.4|174077.5|173967.5|174021.8|173899|119
1760421000000|2025-10-14 05:50:00|174075.2|173945.2|174023.9|173893.9|174075.2|173966.3|174010.1|173891.1|124
1760421300000|2025-10-14 05:55:00|174023.6|173893.6|174163.8|174073.8|174179|174089|174011.2|173881.2|199
1760421600000|2025-10-14 06:00:00|174167.1|174077.1|174104.3|174014.3|174170|174080|174064|173974|305
1760421900000|2025-10-14 06:05:00|174107.4|174017.4|174092.8|174002.8|174109.8|174019.8|174046.5|173956.5|261
1760422200000|2025-10-14 06:10:00|174093.2|174003.2|174126.8|173996.8|174220.3|174130.3|174093.2|173986.8|531
1760422500000|2025-10-14 06:15:00|174136.3|174006.3|174165.3|174075.3|174184.5|174094.5|174009|173919|752
1760422800000|2025-10-14 06:20:00|174180.4|174090.4|174425.9|174295.9|174524.9|174434.9|174172.2|174082.2|646
1760423100000|2025-10-14 06:25:00|174436.3|174306.3|174325.7|174195.7|174443.1|174343.1|174297|174187.9|583
1760423400000|2025-10-14 06:30:00|174330.7|174200.7|174293.3|174163.3|174333.6|174230.3|174168.2|174060.9|581
1760423700000|2025-10-14 06:35:00|174291.7|174161.7|174473.7|174383.7|174523.4|174428.1|174290.3|174160.3|503
1760424000000|2025-10-14 06:40:00|174469.7|174379.7|174590.7|174500.7|174628|174510.9|174369.3|174271.3|349
1760424300000|2025-10-14 06:45:00|174589.9|174499.9|174695.2|174605.2|174700.6|174610.6|174565|174435|253
1760424600000|2025-10-14 06:50:00|174691.4|174601.4|174553.6|174423.6|174700.8|174601.4|174520.8|174411|348
1760424900000|2025-10-14 06:55:00|174555.1|174425.1|174525|174435|174561.2|174436.2|174414|174306.5|296
1760425200000|2025-10-14 07:00:00|174518.7|174428.7|174701|174611|174730|174624.5|174502.4|174399|659
1760425500000|2025-10-14 07:05:00|174703.3|174613.3|174567.3|174477.3|174753.8|174636|174545.5|174455.5|770
1760425800000|2025-10-14 07:10:00|174570|174480|174547.5|174457.5|174663.9|174537.6|174482.7|174392.7|804
1760426100000|2025-10-14 07:15:00|174550.9|174460.9|174491.6|174401.6|174571.7|174470.2|174420.3|174330.3|555
1760426400000|2025-10-14 07:20:00|174488.4|174398.4|174423.5|174333.5|174531.6|174441.6|174376.8|174280.7|419
1760426700000|2025-10-14 07:25:00|174414.7|174324.7|174467.5|174377.5|174490|174389.4|174328.9|174214.1|658
1760427000000|2025-10-14 07:30:00|174445.7|174355.7|174490.8|174400.8|174520.8|174430.8|174442.9|174344.6|604
1760427300000|2025-10-14 07:35:00|174488.9|174398.9|174812.1|174722.1|174819.7|174729.7|174447|174335.2|801
1760427600000|2025-10-14 07:40:00|174811.3|174721.3|174970.4|174840.4|175009.3|174919.3|174718.3|174628.3|744
1760427900000|2025-10-14 07:45:00|174970.7|174840.7|174891.1|174801.1|174974.6|174850.9|174837.8|174747.8|347
1760428200000|2025-10-14 07:50:00|174892.7|174802.7|174745|174655|174892.7|174802.7|174722.4|174632.4|542
1760428500000|2025-10-14 07:55:00|174743.1|174653.1|174775.2|174685.2|174851.3|174761.3|174741.8|174651.8|494
1760428800000|2025-10-14 08:00:00|174804.7|174714.7|174596.6|174506.6|174827.8|174737.8|174596.6|174506.6|667
1760429100000|2025-10-14 08:05:00|174599.1|174509.1|174632.7|174542.7|174666.7|174576.7|174534.6|174444.6|681
1760429400000|2025-10-14 08:10:00|174635.6|174545.6|174481.2|174391.2|174723.4|174633.4|174467.2|174377.2|512
1760429700000|2025-10-14 08:15:00|174478.7|174388.7|174402.8|174312.8|174484.3|174394.3|174374.9|174284.9|385
1760430000000|2025-10-14 08:20:00|174400.2|174310.2|174444.2|174354.2|174456.1|174366.1|174340.3|174250.3|344
1760430300000|2025-10-14 08:25:00|174441.2|174351.2|174372.5|174282.5|174457.4|174367.4|174369.3|174279.3|472
1760430600000|2025-10-14 08:30:00|174377.2|174287.2|174391.1|174301.1|174439.2|174349.2|174311.2|174221.2|452
1760430900000|2025-10-14 08:35:00|174390|174300|174420.8|174330.8|174451.7|174361.7|174319.3|174229.3|489
1760431200000|2025-10-14 08:40:00|174419.4|174329.4|174522|174432|174529|174439|174377.6|174287.6|464
1760431500000|2025-10-14 08:45:00|174531.1|174441.1|174618.2|174528.2|174627.8|174537.8|174503.5|174413.5|281
1760431800000|2025-10-14 08:50:00|174617.2|174527.2|174541.7|174451.7|174618.2|174528.2|174502.7|174412.7|619
1760432100000|2025-10-14 08:55:00|174543.3|174453.3|174545.5|174455.5|174607.2|174517.2|174530.7|174440.7|257
1760432400000|2025-10-14 09:00:00|174544.1|174454.1|174510.1|174420.1|174610.7|174520.7|174442.8|174352.8|426
1760432700000|2025-10-14 09:05:00|174507.8|174417.8|174597.4|174507.4|174610.5|174520.5|174494.7|174404.7|310
1760433000000|2025-10-14 09:10:00|174599.9|174509.9|174553.8|174463.8|174604.7|174514.7|174525.4|174435.4|571
1760433300000|2025-10-14 09:15:00|174554.6|174464.6|174552.9|174462.9|174599.1|174509.1|174521.3|174431.3|481
1760433600000|2025-10-14 09:20:00|174558.1|174468.1|174532.1|174442.1|174558.1|174468.1|174450.8|174360.2|583
1760433900000|2025-10-14 09:25:00|174531.7|174441.7|174435.9|174345.9|174535.6|174445.6|174427.1|174337.1|400
1760434200000|2025-10-14 09:30:00|174437.5|174347.5|174396.2|174306.2|174492|174402|174372.9|174282.9|481
1760434500000|2025-10-14 09:35:00|174395.4|174305.4|174246|174156|174416.1|174326.1|174202.1|174112.1|630
1760434800000|2025-10-14 09:40:00|174243.3|174153.3|174298.7|174208.7|174315.6|174225.6|174226.4|174136.4|450
1760435100000|2025-10-14 09:45:00|174295|174205|174398.4|174308.4|174446.3|174356.3|174289.5|174199.5|438
1760435400000|2025-10-14 09:50:00|174403|174313|174586.1|174496.1|174626|174536|174393.6|174303.6|618
1760435700000|2025-10-14 09:55:00|174592|174502|174612|174522|174625.3|174535.3|174583.7|174493.7|471
1760436000000|2025-10-14 10:00:00|174613.9|174523.9|174594.3|174504.3|174622.5|174532.5|174569.6|174479.6|374
1760436300000|2025-10-14 10:05:00|174595.4|174505.4|174631.9|174541.9|174645.9|174555.9|174558.9|174468.9|371
1760436600000|2025-10-14 10:10:00|174640.9|174550.9|174683.6|174593.6|174710.9|174620.9|174595.7|174505.7|494
1760436900000|2025-10-14 10:15:00|174685.8|174595.8|174796.8|174706.8|174808.2|174718.2|174683.7|174593.7|443
1760437200000|2025-10-14 10:20:00|174797|174707|174708.9|174618.9|174840.8|174750.8|174671.7|174581.7|418
1760437500000|2025-10-14 10:25:00|174707.9|174617.9|174773.8|174683.8|174791.7|174701.7|174673.7|174583.7|538
1760437800000|2025-10-14 10:30:00|174769.4|174679.4|174866.8|174776.8|174879.1|174789.1|174754.3|174664.3|317
1760438100000|2025-10-14 10:35:00|174870.5|174780.5|174821.1|174731.1|174895|174805|174791.8|174701.8|289
1760438400000|2025-10-14 10:40:00|174823.6|174733.6|174839.8|174749.8|174873.9|174783.9|174803.2|174713.2|360
1760438700000|2025-10-14 10:45:00|174841.1|174751.1|174971.1|174881.1|174992.3|174902.3|174821.1|174731.1|377
1760439000000|2025-10-14 10:50:00|174970.9|174880.9|174948.2|174858.2|174983.8|174893.8|174942.3|174852.3|348
1760439300000|2025-10-14 10:55:00|174950.8|174860.8|174977.6|174887.6|174992.1|174902.1|174911.9|174821.9|205
1760439600000|2025-10-14 11:00:00|174975.9|174885.9|174985.8|174895.8|175003.8|174913.8|174973.8|174883.8|219
1760439900000|2025-10-14 11:05:00|174990.9|174900.9|174936.8|174846.8|174990.9|174900.9|174919.1|174829.1|467
1760440200000|2025-10-14 11:10:00|174935.7|174845.7|174914.7|174824.7|174939.6|174849.6|174882.8|174792.8|322
1760440500000|2025-10-14 11:15:00|174910.3|174820.3|174819.4|174729.4|174913.2|174823.2|174807|174717|150
1760440800000|2025-10-14 11:20:00|174817.2|174727.2|174667.2|174577.2|174817.2|174727.2|174655.1|174565.1|400
1760441100000|2025-10-14 11:25:00|174667|174577|174760.6|174670.6|174793.5|174703.5|174638.2|174548.2|477
1760441400000|2025-10-14 11:30:00|174762.9|174672.9|174764.1|174674.1|174804.3|174714.3|174715.1|174625.1|330
1760441700000|2025-10-14 11:35:00|174761.2|174671.2|174723.6|174633.6|174805.3|174715.3|174720.2|174630.2|468
1760442000000|2025-10-14 11:40:00|174720.9|174630.9|174752.2|174662.2|174801.1|174711.1|174712.3|174622.3|455
1760442300000|2025-10-14 11:45:00|174754.2|174664.2|174759.3|174669.3|174786.3|174696.3|174690.4|174600.4|417
1760442600000|2025-10-14 11:50:00|174762.9|174672.9|174687.5|174597.5|174762.9|174672.9|174674.2|174584.2|496
1760442900000|2025-10-14 11:55:00|174683.9|174593.9|174683.7|174593.7|174713.2|174623.2|174632.8|174542.8|494
1760443200000|2025-10-14 12:00:00|174687.3|174597.3|174684.3|174594.3|174709.9|174619.9|174592.4|174502.4|670
1760443500000|2025-10-14 12:05:00|174682.6|174592.6|174676|174586|174755.2|174665.2|174674.3|174584.3|425
1760443800000|2025-10-14 12:10:00|174675|174585|174684.8|174594.8|174734.1|174644.1|174667.1|174577.1|412
1760444100000|2025-10-14 12:15:00|174687.9|174597.9|174787.1|174697.1|174798.9|174708.9|174653.3|174563.3|510
1760444400000|2025-10-14 12:20:00|174785.2|174695.2|174695.1|174605.1|174788.7|174698.7|174676.3|174586.3|386
1760444700000|2025-10-14 12:25:00|174697.2|174607.2|174751.7|174661.7|174760.7|174670.7|174696.2|174606.2|434
1760445000000|2025-10-14 12:30:00|174751.4|174661.4|174771.4|174681.4|174793.4|174703.4|174665.8|174575.8|540
1760445300000|2025-10-14 12:35:00|174762.5|174672.5|174818.1|174728.1|174822.5|174732.5|174748.7|174658.7|407
1760445600000|2025-10-14 12:40:00|174820.6|174730.6|174969.8|174879.8|174988.4|174898.4|174818.1|174728.1|456
1760445900000|2025-10-14 12:45:00|174970.1|174880.1|175005.9|174915.9|175035.4|174945.4|174930.3|174840.3|324
1760446200000|2025-10-14 12:50:00|175004.3|174914.3|174999.8|174909.8|175014.9|174924.9|174936.8|174846.8|507
1760446500000|2025-10-14 12:55:00|174998.1|174908.1|174939.1|174849.1|175011.9|174921.9|174927.9|174837.9|560
1760446800000|2025-10-14 13:00:00|174942.9|174852.9|174789.4|174699.4|175009.8|174919.8|174766.3|174676.3|529
1760447100000|2025-10-14 13:05:00|174785.5|174695.5|174734|174644|174819.8|174729.8|174685.1|174595.1|567
1760447400000|2025-10-14 13:10:00|174733.6|174643.6|174706.5|174616.5|174757.3|174667.3|174667.5|174577.5|314
1760447700000|2025-10-14 13:15:00|174705.2|174615.2|174657.5|174567.5|174715.5|174625.5|174596.8|174506.8|631
1760448000000|2025-10-14 13:20:00|174661.1|174571.1|174778.2|174688.2|174792.8|174702.8|174652.5|174562.5|477
1760448300000|2025-10-14 13:25:00|174775.3|174685.3|174646.7|174556.7|174775.3|174685.3|174594.3|174504.3|604
1760448600000|2025-10-14 13:30:00|174650.8|174560.8|174559.6|174469.6|174690.9|174600.9|174534.5|174444.5|467
1760448900000|2025-10-14 13:35:00|174555|174465|174456.3|174366.3|174654|174564|174447.1|174357.1|518
1760449200000|2025-10-14 13:40:00|174463.1|174373.1|174605.6|174515.6|174622.4|174532.4|174387.2|174297.2|708
1760449500000|2025-10-14 13:45:00|174605.8|174515.8|174617|174527|174631.8|174541.8|174537.5|174447.5|667
1760449800000|2025-10-14 13:50:00|174614.9|174524.9|174560.1|174470.1|174711.9|174621.9|174543.1|174453.1|638
1760450100000|2025-10-14 13:55:00|174538|174448|174481.6|174391.6|174566.6|174476.6|174428.2|174338.2|642
1760450400000|2025-10-14 14:00:00|174479.4|174389.4|174389.1|174299.1|174482|174392|174255.3|174165.3|590
1760450700000|2025-10-14 14:05:00|174390.5|174300.5|174403.3|174313.3|174470.1|174380.1|174376.9|174286.9|425
1760451000000|2025-10-14 14:10:00|174400.8|174310.8|174333.2|174243.2|174403.7|174313.7|174318.7|174228.7|641
1760451300000|2025-10-14 14:15:00|174329.7|174239.7|174278.6|174188.6|174340.7|174250.7|174218.9|174128.9|373
1760451600000|2025-10-14 14:20:00|174274.1|174184.1|174182|174092|174276.9|174186.9|174146.3|174056.3|489
1760451900000|2025-10-14 14:25:00|174184.1|174094.1|174165.9|174075.9|174198.5|174108.5|174070.1|173980.1|612
1760452200000|2025-10-14 14:30:00|174167.5|174077.5|174257|174167|174331.3|174241.3|174152.8|174062.8|685
1760452500000|2025-10-14 14:35:00|174260.8|174170.8|174200.7|174110.7|174269.9|174179.9|174166.1|174076.1|582
1760452800000|2025-10-14 14:40:00|174198.3|174108.3|174167.9|174077.9|174217.8|174127.8|174125.8|174035.8|451
1760453100000|2025-10-14 14:45:00|174165.8|174075.8|174328.1|174238.1|174334.4|174244.4|174111.1|174021.1|621
1760453400000|2025-10-14 14:50:00|174329.4|174239.4|174304.2|174214.2|174393.1|174303.1|174263.9|174173.9|677
1760453700000|2025-10-14 14:55:00|174310.8|174220.8|174338|174248|174388.2|174298.2|174273|174183|613
1760454000000|2025-10-14 15:00:00|174336.2|174246.2|174241.2|174151.2|174336.2|174246.2|174236.8|174146.8|628
1760454300000|2025-10-14 15:05:00|174243.6|174153.6|174337.8|174247.8|174358.5|174268.5|174196.1|174106.1|480
1760454600000|2025-10-14 15:10:00|174337|174247|174351.1|174261.1|174435.2|174345.2|174316.4|174226.4|351
1760454900000|2025-10-14 15:15:00|174347.9|174257.9|174368.6|174278.6|174385.3|174295.3|174320.5|174230.5|566
1760455200000|2025-10-14 15:20:00|174369.9|174279.9|174442.5|174352.5|174500.2|174410.2|174369.9|174279.9|589
1760455500000|2025-10-14 15:25:00|174444.4|174354.4|174463|174373|174482.1|174392.1|174428.3|174338.3|495
1760455800000|2025-10-14 15:30:00|174465.1|174375.1|174349|174259|174468|174378|174340.3|174250.3|287
1760456100000|2025-10-14 15:35:00|174350.1|174260.1|174326.4|174236.4|174392.8|174302.8|174260|174170|464
1760456400000|2025-10-14 15:40:00|174322.6|174232.6|174199.5|174109.5|174335.8|174245.8|174178.3|174088.3|589
1760456700000|2025-10-14 15:45:00|174184.5|174094.5|174101.7|174011.7|174202.4|174112.4|174091.9|174001.9|523
1760457000000|2025-10-14 15:50:00|174100.6|174010.6|173987.1|173897.1|174129.3|174039.3|173945|173855|618
1760457300000|2025-10-14 15:55:00|173990.9|173900.9|173899.5|173809.5|173990.9|173900.9|173863.9|173773.9|541
1760457600000|2025-10-14 16:00:00|173901.8|173811.8|173852.5|173762.5|173910.1|173820.1|173785.1|173695.1|307
1760457900000|2025-10-14 16:05:00|173893.9|173803.9|173925.9|173835.9|173940.3|173850.3|173888.3|173798.3|592
1760458200000|2025-10-14 16:10:00|173924.7|173834.7|174023.4|173933.4|174036|173946|173871.3|173781.3|545
1760458500000|2025-10-14 16:15:00|174020.4|173930.4|173998.9|173868.9|174051.2|173961.2|173985.4|173865.9|531
1760458800000|2025-10-14 16:20:00|173993.7|173903.7|173900|173810|174039.7|173934.7|173799|173709|764
1760459100000|2025-10-14 16:25:00|173901.9|173811.9|173820.3|173730.3|173916.8|173826.8|173816.3|173726.3|602
1760459400000|2025-10-14 16:30:00|173814.9|173724.9|173849.2|173759.2|173891.6|173801.6|173754.7|173664.7|489
1760459700000|2025-10-14 16:35:00|173839.2|173749.2|173707.2|173617.2|173850.4|173760.4|173698.6|173608.6|487
1760460000000|2025-10-14 16:40:00|173705.4|173615.4|173467.7|173377.7|173710.4|173620.4|173465.9|173375.9|380
1760460300000|2025-10-14 16:45:00|173469.2|173379.2|173434.4|173344.4|173469.9|173379.9|173341.1|173251.1|538
1760460600000|2025-10-14 16:50:00|173427.6|173337.6|173406.1|173316.1|173441.3|173351.3|173355.8|173265.8|357
1760460900000|2025-10-14 16:55:00|173407.9|173317.9|173648.5|173558.5|173652.3|173562.3|173404.2|173314.2|583
1760461200000|2025-10-14 17:00:00|173651|173561|173579.9|173489.9|173690.4|173600.4|173578.6|173488.6|635
1760461500000|2025-10-14 17:05:00|173583.3|173493.3|173580.6|173490.6|173598.4|173502.2|173546|173453.9|604
1760461800000|2025-10-14 17:10:00|173579.2|173489.2|173729.7|173639.7|173734.7|173644.7|173579.2|173489.2|605
1760462100000|2025-10-14 17:15:00|173726.6|173636.6|173796.6|173706.6|173819.1|173714.4|173708.9|173618.9|548
1760462400000|2025-10-14 17:20:00|173804|173714|173709.7|173619.7|173821.5|173714|173692.7|173602.7|537
1760462700000|2025-10-14 17:25:00|173706.9|173616.9|173777.8|173687.8|173799.1|173709.1|173677.4|173587.4|411
1760463000000|2025-10-14 17:30:00|173786|173696|173744.5|173654.5|173793.5|173703.5|173705|173615|432
1760463300000|2025-10-14 17:35:00|173741.9|173651.9|173733.3|173643.3|173746.9|173656.9|173718.4|173628.4|392
1760463600000|2025-10-14 17:40:00|173731.7|173641.7|173725.9|173635.9|173739.7|173649.7|173709.9|173619.9|217
1760463900000|2025-10-14 17:45:00|173728.1|173638.1|173732.2|173642.2|173787|173697|173714.8|173624.8|316
1760464200000|2025-10-14 17:50:00|173733.3|173643.3|173721.2|173631.2|173776.3|173686.3|173706.3|173616.3|392
1760464500000|2025-10-14 17:55:00|173725.4|173635.4|173691.2|173601.2|173744.4|173654.4|173676.7|173586.7|453
1760464800000|2025-10-14 18:00:00|173689.8|173599.8|173653.1|173563.1|173697.3|173607.3|173645.7|173555.7|403
1760465100000|2025-10-14 18:05:00|173656|173566|173745.8|173655.8|173747.2|173657.2|173653.3|173563.3|310
1760465400000|2025-10-14 18:10:00|173744.5|173654.5|173722.8|173632.8|173770|173662.8|173704.3|173614.3|389
1760465700000|2025-10-14 18:15:00|173723.9|173633.9|173817|173727|173821.4|173731.4|173723.9|173633.9|336
1760466000000|2025-10-14 18:20:00|173814.4|173724.4|173738.3|173648.3|173827.1|173737.1|173725.6|173635.6|296
1760466300000|2025-10-14 18:25:00|173735.3|173645.3|173709.3|173619.3|173766.3|173676.3|173665.6|173575.6|584
1760466600000|2025-10-14 18:30:00|173713.5|173623.5|173636.7|173546.7|173720.4|173630.4|173633|173543|490
1760466900000|2025-10-14 18:35:00|173639.1|173549.1|173635.8|173545.8|173669.1|173579.1|173629.8|173539.8|411
1760467200000|2025-10-14 18:40:00|173638.6|173548.6|173642.1|173552.1|173664.7|173574.7|173635.1|173545.1|273
1760467500000|2025-10-14 18:45:00|173647.5|173557.5|173665.4|173575.4|173665.6|173575.6|173627.7|173537.7|307
1760467800000|2025-10-14 18:50:00|173658.2|173568.2|173633.5|173543.5|173662.4|173572.4|173626.7|173536.7|338
1760468100000|2025-10-14 18:55:00|173637.1|173547.1|173670.1|173580.1|173682.5|173592.5|173630.3|173540.3|363
1760468400000|2025-10-14 19:00:00|173670.5|173580.5|173595.5|173505.5|173670.5|173580.5|173584|173494|309
1760468700000|2025-10-14 19:05:00|173597.3|173507.3|173642|173552|173643|173553|173592.1|173502.1|209
1760469000000|2025-10-14 19:10:00|173639.8|173549.8|173672.5|173582.5|173693.9|173603.9|173634.7|173544.7|178
1760469300000|2025-10-14 19:15:00|173671.7|173581.7|173624.2|173534.2|173674.9|173584.9|173615.9|173525.9|213
1760469600000|2025-10-14 19:20:00|173623.9|173533.9|173607.5|173517.5|173624|173534|173564.5|173474.5|173
1760469900000|2025-10-14 19:25:00|173606.9|173516.9|173579.9|173489.9|173630.2|173540.2|173575.6|173485.6|162
1760470200000|2025-10-14 19:30:00|173577.8|173487.8|173589.9|173499.9|173591.1|173501.1|173576.3|173486.3|63
1760470500000|2025-10-14 19:35:00|173591.6|173501.6|173713|173623|173771|173667.2|173573.5|173483.5|456
1760470800000|2025-10-14 19:40:00|173717.4|173627.4|173721|173631|173749.1|173659.1|173698.9|173608.9|662
1760471100000|2025-10-14 19:45:00|173719.2|173629.2|173715.5|173625.5|173763.1|173673.1|173711.2|173621.2|471
1760471400000|2025-10-14 19:50:00|173714.1|173624.1|173779.4|173689.4|173802.5|173712.5|173697.6|173607.6|303
1760471700000|2025-10-14 19:55:00|173781|173691|173783.7|173693.7|173805.2|173715.2|173772.3|173682.3|238
1760472000000|2025-10-14 20:00:00|173784.9|173694.9|173783.4|173693.4|173788.9|173698.9|173754.3|173664.3|67
1760472300000|2025-10-14 20:05:00|173788.6|173698.6|173804.7|173714.7|173812.7|173722.7|173784|173694|36
1760472600000|2025-10-14 20:10:00|173800.8|173710.8|173879.4|173789.4|173879.4|173789.4|173798.7|173708.7|17
1760472900000|2025-10-14 20:15:00|173880.5|173790.5|173848.5|173758.5|173904.7|173794.5|173840.3|173745.2|29
1760473200000|2025-10-14 20:20:00|173846.6|173756.6|173835.5|173745.5|173860.2|173770.2|173835.5|173745.5|21
1760473500000|2025-10-14 20:25:00|173821.5|173731.5|173846.4|173756.4|173863.1|173773.1|173819|173729|46
1760473800000|2025-10-14 20:30:00|173845.5|173755.5|173893|173803|173893|173803|173835.9|173745.9|35
1760474100000|2025-10-14 20:35:00|173891.3|173801.3|173917.7|173787.7|173917.7|173801.3|173881.2|173779.8|15
1760474400000|2025-10-14 20:40:00|173918|173788|173842.1|173712.1|173936.1|173806.1|173833.4|173703.4|117
1760474700000|2025-10-14 20:45:00|173843|173713|173819.4|173689.4|173909.2|173779.2|173808|173678|104
1760475000000|2025-10-14 20:50:00|173819.7|173689.7|173830.3|173700.3|173839.4|173709.4|173818.3|173688.3|122
1760475300000|2025-10-14 20:55:00|173833.8|173703.8|174033.2|173691.2|174033.2|173724.4|173821.3|173655.8|652
1760475600000|2025-10-14 21:00:00|174035.3|173693.3|174133.5|173791.5|174133.5|173791.5|174035.3|173693.3|4
1760475900000|2025-10-14 21:05:00|174131.8|173789.8|174148.6|173806.6|174149.7|173807.7|174131.8|173789.8|16
1760476200000|2025-10-14 21:10:00|174145|173803|174146.5|173804.5|174150.3|173808.3|174122|173780|17
1760476500000|2025-10-14 21:15:00|174145.6|173803.6|174122.5|173780.5|174146.5|173804.5|174119.1|173777.1|23
1760476800000|2025-10-14 21:20:00|174116.2|173774.2|174144|173802|174146.5|173804.5|174115.4|173773.4|102
1760477100000|2025-10-14 21:25:00|174144.7|173802.7|173873.3|173627.5|174145.2|173803.2|173873.3|173602.7|42
1760477400000|2025-10-14 21:30:00|173872.9|173627.8|173867.1|173632.9|173872.9|173632.9|173867.1|173627.8|31
1760477700000|2025-10-14 21:35:00|173867|173633|173872.6|173627.5|173873.2|173633.4|173866.6|173626.7|15
1760478000000|2025-10-14 21:40:00|173872.5|173627.6|173871.8|173627.3|173872.9|173628.3|173871.8|173627.3|5
1760478300000|2025-10-14 21:45:00|173871.9|173627.4|173871.8|173627.4|173871.9|173627.4|173871.8|173627.4|2
1760478600000|2025-10-14 21:50:00|173872.7|173628.3|173872.7|173628.3|173872.7|173628.3|173872.7|173628.3|1
1760478900000|2025-10-14 21:55:00|173872.6||173872.7||173872.7||173872.6||2
1760479200000|2025-10-14 22:00:00|173922.9|173580.9|173929.3|173639.3|173948.7|173640.1|173875.9|173580.9|55
1760479500000|2025-10-14 22:05:00|173929.4|173637|173861.4|173652.7|173934.6|173656.7|173852.5|173620|83
1760479800000|2025-10-14 22:10:00|173860.6|173653.5|173864.4|173652.8|173901.5|173691.1|173820.2|173651.5|36
1760480100000|2025-10-14 22:15:00|173864.3|173652.9|173860.7|173653.9|173893|173692.2|173817.6|173652.9|61
1760480400000|2025-10-14 22:20:00|173869.1|173652.4|173871.4|173659.4|173890.5|173693.5|173817.6|173652.4|47
1760480700000|2025-10-14 22:25:00|173860.6|173658.8|173886.6|173657.7|173895.8|173694.3|173819.6|173653.1|59
1760481000000|2025-10-14 22:30:00|173857.7|173659.2|173825.2|173695.2|173897.8|173695.2|173820|173652.7|52
1760481300000|2025-10-14 22:35:00|173822.1|173692.1|173844.6|173714.6|173888.6|173714.6|173817.8|173655.3|64
1760481600000|2025-10-14 22:40:00|173844.5|173714.5|173853.6|173723.6|173867.8|173737.8|173843|173713|46
1760481900000|2025-10-14 22:45:00|173855.2|173725.2|173859.2|173729.2|173863.5|173733.5|173845.2|173715.2|103
1760482200000|2025-10-14 22:50:00|173859|173729|173855.2|173725.2|173910.2|173739|173854|173704.3|101
1760482500000|2025-10-14 22:55:00|173851.7|173721.7|173861.2|173731.2|173867.4|173737.4|173849.2|173719.2|123
1760482800000|2025-10-14 23:00:00|173861.7|173731.7|173965.5|173835.5|173965.5|173835.5|173855|173725|45
1760483100000|2025-10-14 23:05:00|173962.1|173832.1|173956.1|173826.1|173964.3|173834.3|173947.7|173817.7|22
1760483400000|2025-10-14 23:10:00|173951.6|173821.6|173945.9|173815.9|173962.3|173832.3|173944.1|173814.1|26
1760483700000|2025-10-14 23:15:00|173955.7|173825.7|173945.9|173815.9|173958|173828|173945.4|173815.4|23
1760484000000|2025-10-14 23:20:00|173951.4|173821.4|173935.4|173805.4|173954.4|173824.4|173928|173798|24
1760484300000|2025-10-14 23:25:00|173935.1|173805.1|173940.4|173810.4|173941.2|173811.2|173929.9|173799.9|16
1760484600000|2025-10-14 23:30:00|173940.2|173810.2|173940.4|173810.4|173941|173811|173939.6|173809.6|11
1760484900000|2025-10-14 23:35:00|173940.9|173810.9|173942.6|173812.6|173949.3|173819.3|173940.9|173810.9|11
1760485200000|2025-10-14 23:40:00|173942.3|173812.3|173941.3|173811.3|173942.3|173812.3|173941|173811|12
1760485500000|2025-10-14 23:45:00|173949.3|173819.3|173939.7|173809.7|173974.1|173844.1|173932.1|173802.1|248
1760485800000|2025-10-14 23:50:00|173939.1|173809.1|173931.4|173801.4|173958.4|173828.4|173924.3|173794.3|91
1760486100000|2025-10-14 23:55:00|173934.4|173804.4|173979.7|173849.7|173989.1|173859.1|173934.4|173804.4|155
1760486400000|2025-10-15 00:00:00|173990|173860|173936.8|173806.8|174053.9|173923.9|173930.7|173800.7|122
1760486700000|2025-10-15 00:05:00|173936.9|173806.9|173898.2|173768.2|173941.1|173811.1|173892|173762|68
1760487000000|2025-10-15 00:10:00|173898.9|173768.9|173955.8|173825.8|173962.7|173832.7|173893.3|173763.3|89
1760487300000|2025-10-15 00:15:00|173961.1|173831.1|173957.2|173827.2|173966.4|173836.4|173951.4|173821.4|85
1760487600000|2025-10-15 00:20:00|173956.3|173826.3|173953|173823|173974.2|173850.8|173927.1|173819.6|145
1760487900000|2025-10-15 00:25:00|173956.1|173826.1|173963.9|173833.9|173979.1|173855.6|173929.8|173819.4|134
1760488200000|2025-10-15 00:30:00|173968.6|173838.6|174011.6|173881.6|174032.3|173902.3|173948.3|173818.3|154
1760488500000|2025-10-15 00:35:00|173973.3|173843.3|173967.7|173837.7|173996.7|173866.7|173930.5|173800.5|189
1760488800000|2025-10-15 00:40:00|173963.9|173833.9|173934.7|173804.7|173971.3|173841.3|173918.2|173788.2|181
1760489100000|2025-10-15 00:45:00|173925.8|173795.8|173846.4|173716.4|173943.2|173813.2|173838.2|173708.2|73
1760489400000|2025-10-15 00:50:00|173839.9|173709.9|173833.5|173703.5|173849.1|173719.1|173809.5|173679.5|141
1760489700000|2025-10-15 00:55:00|173827.6|173697.6|173818.1|173688.1|173833.1|173703.1|173811.1|173681.1|128
1760490000000|2025-10-15 01:00:00|173819.9|173689.9|173833.9|173703.9|173850.3|173720.3|173812.4|173682.4|90
1760490300000|2025-10-15 01:05:00|173833|173703|173826.7|173696.7|173833|173703|173811.1|173681.1|63
1760490600000|2025-10-15 01:10:00|173826|173696|173762.4|173632.4|173846.8|173716.8|173750.5|173620.5|63
1760490900000|2025-10-15 01:15:00|173765|173635|173564.8|173434.8|173765|173635|173508.4|173378.4|508
1760491200000|2025-10-15 01:20:00|173563.4|173433.4|173503.3|173373.3|173572.1|173442.1|173474|173344|259
1760491500000|2025-10-15 01:25:00|173502.5|173372.5|173497.3|173367.3|173517.9|173387.9|173495|173365|79
1760491800000|2025-10-15 01:30:00|173498.3|173368.3|173500.8|173370.8|173551.1|173421.1|173498.3|173368.3|159
1760492100000|2025-10-15 01:35:00|173501.4|173371.4|173548.7|173418.7|173561.4|173431.4|173501.4|173371.4|87
1760492400000|2025-10-15 01:40:00|173551.1|173421.1|173609.4|173479.4|173642.7|173512.7|173546.7|173416.7|132
1760492700000|2025-10-15 01:45:00|173606.3|173476.3|173598.8|173468.8|173614.2|173484.2|173584|173454|141
1760493000000|2025-10-15 01:50:00|173599.5|173469.5|173568.4|173438.4|173604.1|173474.1|173556.3|173426.3|234
1760493300000|2025-10-15 01:55:00|173569.2|173439.2|173545.3|173415.3|173577.8|173447.8|173545.3|173415.3|40
1760493600000|2025-10-15 02:00:00|173548.2|173418.2|173543.4|173413.4|173561.3|173431.3|173526.1|173396.1|249
1760493900000|2025-10-15 02:05:00|173538.3|173408.3|173440.4|173310.4|173549.6|173419.6|173436|173306|91
1760494200000|2025-10-15 02:10:00|173456|173326|173386.2|173256.2|173457.1|173327.1|173357.1|173227.1|202
1760494500000|2025-10-15 02:15:00|173386.1|173256.1|173382.2|173252.2|173386.1|173256.1|173356.8|173226.8|138
1760494800000|2025-10-15 02:20:00|173381.5|173251.5|173384.3|173254.3|173397.8|173267.8|173376.3|173246.3|62
1760495100000|2025-10-15 02:25:00|173382.9|173252.9|173403.1|173273.1|173406.8|173276.8|173375.9|173245.9|28
1760495400000|2025-10-15 02:30:00|173407.2|173277.2|173442|173312|173452.3|173322.3|173400.4|173270.4|158
1760495700000|2025-10-15 02:35:00|173452.2|173322.2|173414|173284|173457.5|173327.5|173409.8|173279.8|185
1760496000000|2025-10-15 02:40:00|173414.6|173284.6|173414.2|173284.2|173427.4|173297.4|173405.1|173275.1|372
1760496300000|2025-10-15 02:45:00|173413.6|173283.6|173418.7|173288.7|173421.1|173309.9|173392|173270.6|381
1760496600000|2025-10-15 02:50:00|173419.1|173289.1|173388.8|173258.8|173452.5|173336.1|173385.7|173255.7|120
1760496900000|2025-10-15 02:55:00|173406.4|173276.4|173392.6|173302.6|173417.1|173302.6|173387.4|173262|91
1760497200000|2025-10-15 03:00:00|173411.6|173281.6|173396.5|173266.5|173419.2|173306.1|173390.1|173264.5|272
1760497500000|2025-10-15 03:05:00|173398.1|173268.1|173381.9|173251.9|173398.1|173268.1|173380.3|173250.3|34
1760497800000|2025-10-15 03:10:00|173385.5|173255.5|173393.8|173263.8|173396.3|173266.3|173377|173247|45
1760498100000|2025-10-15 03:15:00|173391|173261|173403.7|173273.7|173417.2|173287.2|173386.8|173256.8|50
1760498400000|2025-10-15 03:20:00|173398.4|173268.4|173422.5|173292.5|173423|173293|173398.4|173268.4|249
1760498700000|2025-10-15 03:25:00|173412|173282|173384.1|173254.1|173422.6|173292.6|173376.9|173246.9|70
1760499000000|2025-10-15 03:30:00|173381.7|173251.7|173377.1|173247.1|173387.2|173257.2|173374.2|173244.2|22
1760499300000|2025-10-15 03:35:00|173378.8|173248.8|173378.6|173248.6|173407.1|173277.1|173376.4|173246.4|63
1760499600000|2025-10-15 03:40:00|173381.7|173251.7|173383.2|173253.2|173385.5|173255.5|173378.6|173248.6|12
1760499900000|2025-10-15 03:45:00|173385.3|173255.3|173382|173252|173390.9|173260.9|173373.6|173243.6|32
1760500200000|2025-10-15 03:50:00|173378.2|173248.2|173395|173265|173398.6|173281.2|173354.9|173241.5|89
1760500500000|2025-10-15 03:55:00|173389.5|173259.5|173386.2|173256.2|173411.7|173288.9|173368|173251.3|144
1760500800000|2025-10-15 04:00:00|173390.9|173260.9|173387.8|173257.8|173392.3|173262.3|173376.9|173246.9|59
1760501100000|2025-10-15 04:05:00|173384.2|173254.2|173384.4|173254.4|173389|173277.2|173356.3|173246.5|40
1760501400000|2025-10-15 04:10:00|173378.7|173248.7|173370.2|173280.2|173390.9|173280.2|173359.6|173246.3|35
1760501700000|2025-10-15 04:15:00|173364.2|173274.2|173413.2|173283.2|173414.1|173284.1|173356.5|173254.4|81
1760502000000|2025-10-15 04:20:00|173412.4|173282.4|173411.6|173281.6|173417.6|173287.6|173408.1|173278.1|210
1760502300000|2025-10-15 04:25:00|173409.5|173279.5|173407.9|173277.9|173420.7|173290.7|173366|173253.2|140
1760502600000|2025-10-15 04:30:00|173401.7|173271.7|173389.4|173259.4|173414.8|173294.6|173371.4|173254.2|79
1760502900000|2025-10-15 04:35:00|173388.6|173258.6|173412.9|173282.9|173413.6|173289.2|173367.1|173250.3|46
1760503200000|2025-10-15 04:40:00|173413.7|173283.7|173340.5|173250.5|173425.2|173295.2|173339.9|173222.4|69
1760503500000|2025-10-15 04:45:00|173337.3|173247.3|173356.8|173266.8|173383.6|173278.9|173330.8|173238.9|293
1760503800000|2025-10-15 04:50:00|173364.5|173274.5|173379.8|173249.8|173387.6|173279.3|173351.4|173244.3|334
1760504100000|2025-10-15 04:55:00|173379.9|173249.9|173380.7|173250.7|173390.6|173260.6|173377.7|173247.7|352
1760504400000|2025-10-15 05:00:00|173360.4|173270.4|173356.4|173266.4|173369.2|173279.2|173350.5|173260.5|62
1760504700000|2025-10-15 05:05:00|173353.5|173263.5|173308.8|173218.8|173353.5|173263.5|173302.7|173212.7|63
1760505000000|2025-10-15 05:10:00|173309|173219|173260.4|173170.4|173309|173219|173235.1|173145.1|105
1760505300000|2025-10-15 05:15:00|173260|173170|173220.3|173130.3|173260.7|173170.7|173216.8|173126.8|166
1760505600000|2025-10-15 05:20:00|173218.9|173128.9|173213.8|173123.8|173218.9|173128.9|173209.1|173119.1|21
1760505900000|2025-10-15 05:25:00|173212.8|173122.8|173213.6|173123.6|173213.8|173123.8|173212.8|173122.8|7
1760506200000|2025-10-15 05:30:00|173213.4|173123.4|173208.7|173118.7|173222.2|173132.2|173208.7|173118.7|21
1760506500000|2025-10-15 05:35:00|173209|173119|173210.5|173120.5|173214.9|173124.9|173203.7|173113.7|16
1760506800000|2025-10-15 05:40:00|173212.7|173122.7|173209.1|173119.1|173214.3|173124.3|173205.9|173115.9|28
1760507100000|2025-10-15 05:45:00|173211.6|173121.6|173261.1|173171.1|173263.1|173173.1|173207.2|173117.2|19
1760507400000|2025-10-15 05:50:00|173257.9|173167.9|173274.3|173184.3|173342.5|173252.5|173257.9|173167.9|73
1760507700000|2025-10-15 05:55:00|173274.8|173184.8|173214.8|173124.8|173279.5|173189.5|173203.7|173113.7|32
1760508000000|2025-10-15 06:00:00|173212.9|173122.9|173158.3|173068.3|173267.7|173177.7|173135.7|173045.7|298
1760508300000|2025-10-15 06:05:00|173161.1|173071.1|173154.1|173064.1|173168.7|173078.7|173117.6|173027.6|197
1760508600000|2025-10-15 06:10:00|173152.8|173062.8|173110.2|173020.2|173159|173069|173094.3|173004.3|233
1760508900000|2025-10-15 06:15:00|173111.3|173021.3|173073.8|172983.8|173112.4|173022.4|173039.1|172949.1|320
1760509200000|2025-10-15 06:20:00|173069.9|172979.9|173003|172913|173080.1|172990.1|172986.1|172896.1|178
1760509500000|2025-10-15 06:25:00|173001.3|172911.3|173167.8|173077.8|173196.1|173106.1|173001.3|172911.3|388
1760509800000|2025-10-15 06:30:00|173169|173079|173283.2|173193.2|173388.5|173298.5|173135.8|173045.8|343
1760510100000|2025-10-15 06:35:00|173276.5|173186.5|173152.6|173062.6|173290.6|173200.6|173136.9|173046.9|292
1760510400000|2025-10-15 06:40:00|173141|173051|173037.5|172947.5|173144.5|173054.5|173034.9|172944.9|217
1760510700000|2025-10-15 06:45:00|173035.6|172945.6|173020.4|172930.4|173099.5|173009.5|173011.8|172921.8|272
1760511000000|2025-10-15 06:50:00|173021.5|172931.5|172981.6|172891.6|173023.7|172933.7|172974.7|172884.7|202
1760511300000|2025-10-15 06:55:00|172980.6|172890.6|172989.6|172899.6|173090.9|173000.9|172972.2|172882.2|444
1760511600000|2025-10-15 07:00:00|172992.2|172902.2|173173.5|173083.5|173210.7|173120.7|172965.5|172875.5|394
1760511900000|2025-10-15 07:05:00|173169.2|173079.2|173109.8|173019.8|173171.2|173081.2|173051.1|172961.1|304
1760512200000|2025-10-15 07:10:00|173103|173013|173094.3|173004.3|173116.5|173026.5|173061.2|172971.2|286
1760512500000|2025-10-15 07:15:00|173093.6|173003.6|173036.8|172946.8|173094.4|173004.4|173002.5|172912.5|237
1760512800000|2025-10-15 07:20:00|173038.8|172948.8|173058|172968|173102.8|173012.8|173037.3|172947.3|213
1760513100000|2025-10-15 07:25:00|173061.5|172971.5|173023.9|172933.9|173061.5|172971.5|173015.4|172925.4|311
1760513400000|2025-10-15 07:30:00|173027.6|172937.6|173006.9|172916.9|173075|172985|173001.7|172911.7|255
1760513700000|2025-10-15 07:35:00|173006.4|172916.4|172922|172832|173017.3|172927.3|172862.3|172772.3|304
1760514000000|2025-10-15 07:40:00|172915|172825|172856.2|172766.2|172976.8|172886.8|172840|172750|355
1760514300000|2025-10-15 07:45:00|172856.3|172766.3|172855|172765|172872.4|172782.4|172816.8|172726.8|284
1760514600000|2025-10-15 07:50:00|172854|172764|172944.4|172854.4|172980|172890|172849.9|172759.9|229
1760514900000|2025-10-15 07:55:00|172947.9|172857.9|172920.4|172830.4|172957.3|172867.3|172869.1|172779.1|364
1760515200000|2025-10-15 08:00:00|172921.1|172831.1|172839.9|172749.9|172950.2|172860.2|172829.9|172739.9|378
1760515500000|2025-10-15 08:05:00|172840.9|172750.9|172867.5|172777.5|172928.6|172838.6|172836.1|172746.1|347
1760515800000|2025-10-15 08:10:00|172870.2|172780.2|172872.6|172782.6|172909|172819|172830.1|172740.1|340
1760516100000|2025-10-15 08:15:00|172870.6|172780.6|172844.3|172754.3|172885.2|172795.2|172824.5|172734.5|300
1760516400000|2025-10-15 08:20:00|172845.1|172755.1|172776.1|172686.1|172876.3|172786.3|172773.5|172683.5|263
1760516700000|2025-10-15 08:25:00|172777.5|172687.5|172811.5|172721.5|172824.3|172734.3|172776.5|172686.5|303
1760517000000|2025-10-15 08:30:00|172804.3|172714.3|172834.1|172744.1|172835.3|172745.3|172786.9|172696.9|224
1760517300000|2025-10-15 08:35:00|172832.7|172742.7|172866.3|172776.3|172915.6|172825.6|172831.1|172741.1|175
1760517600000|2025-10-15 08:40:00|172860|172770|172906|172816|172938.5|172848.5|172860|172770|339
1760517900000|2025-10-15 08:45:00|172905.2|172815.2|172988.4|172898.4|173006.3|172916.3|172905.1|172815.1|330
1760518200000|2025-10-15 08:50:00|172986.2|172896.2|173017.7|172927.7|173052.7|172962.7|172972.2|172882.2|261
1760518500000|2025-10-15 08:55:00|173015.2|172925.2|173040.4|172950.4|173040.4|172950.4|172970.3|172880.3|175
1760518800000|2025-10-15 09:00:00|173035.8|172945.8|173000.4|172910.4|173100|173010|172986.1|172896.1|273
1760519100000|2025-10-15 09:05:00|172998.7|172908.7|173029.4|172939.4|173057.3|172967.3|172951.6|172861.6|186
1760519400000|2025-10-15 09:10:00|173029.5|172939.5|173009.9|172919.9|173053.6|172963.6|172981.8|172891.8|339
1760519700000|2025-10-15 09:15:00|173008.8|172918.8|173024.8|172934.8|173039.9|172949.9|172973.1|172883.1|211
1760520000000|2025-10-15 09:20:00|173027.9|172937.9|173136.1|173046.1|173156.8|173066.8|173027.9|172937.9|254
1760520300000|2025-10-15 09:25:00|173137.9|173047.9|173122.3|173032.3|173251.5|173161.5|173112.2|173022.2|356
1760520600000|2025-10-15 09:30:00|173118.9|173028.9|173120.2|173030.2|173155.1|173065.1|173089.5|172999.5|279
1760520900000|2025-10-15 09:35:00|173122.6|173032.6|173125.7|173035.7|173146.7|173056.7|173115.7|173025.7|169
1760521200000|2025-10-15 09:40:00|173128.8|173038.8|173137.1|173047.1|173143.2|173053.2|173103.2|173013.2|215
1760521500000|2025-10-15 09:45:00|173136.1|173046.1|173171.5|173081.5|173177.2|173087.2|173131.5|173041.5|183
1760521800000|2025-10-15 09:50:00|173172.6|173082.6|173108|173018|173204.4|173114.4|173027.6|172937.6|221
1760522100000|2025-10-15 09:55:00|173109.7|173019.7|173075.6|172985.6|173109.7|173019.7|173019.6|172929.6|366
1760522400000|2025-10-15 10:00:00|173076.9|172986.9|173099.2|173009.2|173131.5|173041.5|173076.9|172986.9|196
1760522700000|2025-10-15 10:05:00|173106.2|173016.2|173162.5|173072.5|173167.4|173077.4|173099.2|173009.2|155
1760523000000|2025-10-15 10:10:00|173160.5|173070.5|173219.9|173129.9|173226.8|173136.8|173144.2|173054.2|241
1760523300000|2025-10-15 10:15:00|173221.8|173131.8|173171.2|173081.2|173293.6|173203.6|173144.9|173054.9|323
1760523600000|2025-10-15 10:20:00|173174|173084|173221.7|173131.7|173230.4|173140.4|173145.7|173055.7|203
1760523900000|2025-10-15 10:25:00|173214.8|173124.8|173265.8|173175.8|173269.8|173179.8|173214.8|173124.8|261
1760524200000|2025-10-15 10:30:00|173258.3|173168.3|173223.9|173133.9|173275.7|173185.7|173217.4|173127.4|182
1760524500000|2025-10-15 10:35:00|173225.8|173135.8|173274.8|173184.8|173277.1|173187.1|173221.3|173131.3|182
1760524800000|2025-10-15 10:40:00|173273.9|173183.9|173230.5|173140.5|173277.1|173187.1|173192.8|173102.8|293
1760525100000|2025-10-15 10:45:00|173232.8|173142.8|173197.7|173107.7|173247.7|173157.7|173184.2|173094.2|240
1760525400000|2025-10-15 10:50:00|173200.9|173110.9|173192.9|173102.9|173214.4|173124.4|173174.2|173084.2|200
1760525700000|2025-10-15 10:55:00|173195.1|173105.1|173098|172968|173219.4|173129.4|173065.8|172952.3|161
1760526000000|2025-10-15 11:00:00|173097|172967|173072.3|172982.3|173106.1|173013.7|173029.2|172939.2|332
1760526300000|2025-10-15 11:05:00|173074|172984|173106|173016|173124.4|173034.4|173055|172965|160
1760526600000|2025-10-15 11:10:00|173104.1|173014.1|173122.6|173032.6|173131.4|173041.4|173088.1|172998.1|139
1760526900000|2025-10-15 11:15:00|173120.1|173030.1|173135.4|173045.4|173155.9|173065.9|173064.9|172974.9|258
1760527200000|2025-10-15 11:20:00|173132.7|173042.7|173125.3|173035.3|173141.4|173051.4|173119.2|173029.2|104
1760527500000|2025-10-15 11:25:00|173128.8|173038.8|173133|173043|173136.6|173046.6|173081.2|172991.2|293
1760527800000|2025-10-15 11:30:00|173129.8|173039.8|173177.1|173087.1|173192|173102|173129.8|173039.8|207
1760528100000|2025-10-15 11:35:00|173170.4|173080.4|173142.2|173052.2|173183.4|173093.4|173130|173040|190
1760528400000|2025-10-15 11:40:00|173143.8|173053.8|173137.9|173047.9|173160.1|173070.1|173126|173036|120
1760528700000|2025-10-15 11:45:00|173139.6|173049.6|173264.4|173174.4|173266.1|173176.1|173139.6|173049.6|139
1760529000000|2025-10-15 11:50:00|173263.9|173173.9|173296.4|173206.4|173298.8|173208.8|173253.8|173163.8|153
1760529300000|2025-10-15 11:55:00|173291.3|173201.3|173331.1|173241.1|173355.9|173265.9|173291.1|173201.1|203
1760529600000|2025-10-15 12:00:00|173324.9|173234.9|173193.5|173103.5|173328.9|173238.9|173154|173064|326
1760529900000|2025-10-15 12:05:00|173195.9|173105.9|173260.5|173170.5|173266.7|173176.7|173192.2|173102.2|278
1760530200000|2025-10-15 12:10:00|173261.2|173171.2|173250.2|173160.2|173308.4|173218.4|173212|173122|427
1760530500000|2025-10-15 12:15:00|173252|173162|173317.4|173227.4|173377.2|173270.1|173252|173161.7|171
1760530800000|2025-10-15 12:20:00|173319.9|173229.9|173325.4|173235.4|173376.2|173286.2|173280.3|173190.3|442
1760531100000|2025-10-15 12:25:00|173327.5|173237.5|173364|173234|173399|173300|173282.4|173192.4|487
1760531400000|2025-10-15 12:30:00|173371.5|173241.5|173343.3|173253.3|173424.1|173313.1|173288.4|173198.4|375
1760531700000|2025-10-15 12:35:00|173337.4|173247.4|173416.3|173326.3|173418.5|173328.5|173326.8|173236.8|206
1760532000000|2025-10-15 12:40:00|173414.5|173324.5|173483.9|173393.9|173497.7|173407.7|173389.1|173299.1|284
1760532300000|2025-10-15 12:45:00|173488|173398|173513.9|173423.9|173517.1|173427.1|173481|173391|266
1760532600000|2025-10-15 12:50:00|173512.5|173422.5|173511.6|173421.6|173621.7|173522.3|173505|173415|217
1760532900000|2025-10-15 12:55:00|173512.8|173422.8|173445.5|173355.5|173522.4|173426.4|173431.4|173341.4|246
1760533200000|2025-10-15 13:00:00|173451.6|173361.6|173485.6|173395.6|173568|173478|173451.6|173361.6|337
1760533500000|2025-10-15 13:05:00|173489.7|173399.7|173532.6|173442.6|173534.7|173444.7|173430.6|173340.6|263
1760533800000|2025-10-15 13:10:00|173533.3|173443.3|173419.2|173329.2|173536.7|173446.7|173382.8|173292.8|440
1760534100000|2025-10-15 13:15:00|173420.9|173330.9|173423.6|173333.6|173441.7|173351.7|173400.4|173310.4|185
1760534400000|2025-10-15 13:20:00|173427.3|173337.3|173443.7|173353.7|173480.5|173390.5|173424.4|173334.4|339
1760534700000|2025-10-15 13:25:00|173446.1|173356.1|173449.9|173359.9|173464.4|173374.4|173422.2|173332.2|312
1760535000000|2025-10-15 13:30:00|173448.2|173358.2|173527.4|173437.4|173541.3|173451.3|173419.2|173329.2|413
1760535300000|2025-10-15 13:35:00|173529.9|173439.9|173473.7|173383.7|173601.8|173511.8|173418.3|173328.3|456
1760535600000|2025-10-15 13:40:00|173470.4|173380.4|173492.5|173402.5|173516.9|173426.9|173406.7|173316.7|410
1760535900000|2025-10-15 13:45:00|173498.7|173408.7|173513.5|173423.5|173535.8|173445.8|173411|173321|273
1760536200000|2025-10-15 13:50:00|173511.7|173421.7|173515.3|173425.3|173523|173433|173442|173352|241
1760536500000|2025-10-15 13:55:00|173516.6|173426.6|173464.5|173374.5|173548.4|173458.4|173427.2|173337.2|405
1760536800000|2025-10-15 14:00:00|173462|173372|173446.4|173356.4|173464.7|173374.7|173412.2|173322.2|273
1760537100000|2025-10-15 14:05:00|173448.4|173358.4|173441.8|173351.8|173505.9|173415.9|173427.7|173337.7|218
1760537400000|2025-10-15 14:10:00|173440.8|173350.8|173306.9|173216.9|173451.9|173361.9|173239.8|173149.8|292
1760537700000|2025-10-15 14:15:00|173299.6|173209.6|173333.1|173243.1|173339.9|173249.9|173288.2|173198.2|315
1760538000000|2025-10-15 14:20:00|173332.3|173242.3|173409.6|173319.6|173434.5|173344.5|173332.3|173242.3|194
1760538300000|2025-10-15 14:25:00|173411.1|173321.1|173406.8|173316.8|173419.2|173329.2|173352.4|173262.4|296
1760538600000|2025-10-15 14:30:00|173407.9|173317.9|173390.8|173300.8|173418.1|173328.1|173352.9|173262.9|312
1760538900000|2025-10-15 14:35:00|173392.3|173302.3|173381.8|173291.8|173429|173339|173354.9|173264.9|493
1760539200000|2025-10-15 14:40:00|173380.2|173290.2|173425|173335|173439|173349|173374.5|173284.5|275
1760539500000|2025-10-15 14:45:00|173428|173338|173364.2|173274.2|173435.6|173345.6|173335.3|173245.3|289
1760539800000|2025-10-15 14:50:00|173362.6|173272.6|173326.2|173236.2|173368.1|173278.1|173278.9|173188.9|383
1760540100000|2025-10-15 14:55:00|173327.7|173237.7|173396|173306|173414.6|173324.6|173280.9|173190.9|384
1760540400000|2025-10-15 15:00:00|173403.4|173313.4|173438.7|173348.7|173448.6|173358.6|173358.1|173268.1|458
1760540700000|2025-10-15 15:05:00|173440.1|173350.1|173426.6|173336.6|173498|173408|173425.9|173335.9|193
1760541000000|2025-10-15 15:10:00|173413.7|173323.7|173280.9|173190.9|173413.7|173323.7|173280.9|173190.9|272
1760541300000|2025-10-15 15:15:00|173295.6|173205.6|173263.6|173173.6|173335.9|173245.9|173232.4|173142.4|477
1760541600000|2025-10-15 15:20:00|173266.1|173176.1|173217.8|173127.8|173274.9|173184.9|173212.8|173122.8|373
1760541900000|2025-10-15 15:25:00|173219.6|173129.6|173218.7|173128.7|173226.2|173136.2|173196.9|173106.9|214
1760542200000|2025-10-15 15:30:00|173216.4|173126.4|173362.1|173272.1|173366.9|173276.9|173206.1|173116.1|282
1760542500000|2025-10-15 15:35:00|173359.8|173269.8|173354.2|173264.2|173425.9|173335.9|173311|173221|335
1760542800000|2025-10-15 15:40:00|173356.1|173266.1|173338.1|173248.1|173374|173284|173302.1|173212.1|251
1760543100000|2025-10-15 15:45:00|173341.3|173251.3|173442.5|173352.5|173471.5|173381.5|173315.1|173225.1|416
1760543400000|2025-10-15 15:50:00|173441.5|173351.5|173495.2|173405.2|173519.7|173429.7|173441.5|173351.5|320
1760543700000|2025-10-15 15:55:00|173492.1|173402.1|173428.3|173338.3|173504|173414|173373.7|173283.7|422
1760544000000|2025-10-15 16:00:00|173402.5|173312.5|173454.3|173364.3|173470.1|173380.1|173368.5|173278.5|611
1760544300000|2025-10-15 16:05:00|173452.8|173362.8|173430.1|173340.1|173474.3|173384.3|173416.8|173326.8|612
1760544600000|2025-10-15 16:10:00|173433.3|173343.3|173488.8|173398.8|173573.7|173483.7|173420.3|173330.3|447
1760544900000|2025-10-15 16:15:00|173492.5|173402.5|173485.9|173395.9|173493.7|173403.7|173428.4|173317.9|385
1760545200000|2025-10-15 16:20:00|173482|173392|173503.9|173413.9|173513.3|173423.3|173475.1|173385.1|428
1760545500000|2025-10-15 16:25:00|173500.5|173410.5|173457.1|173367.1|173504.4|173414.4|173423.6|173333.6|339
1760545800000|2025-10-15 16:30:00|173460.6|173370.6|173504|173414|173524|173422.7|173440|173350|288
1760546100000|2025-10-15 16:35:00|173501.5|173411.5|173510.2|173420.2|173524.3|173420.2|173492.2|173385.3|165
1760546400000|2025-10-15 16:40:00|173511.9|173421.9|173509.1|173419.1|173577.1|173487.1|173500.1|173410.1|229
1760546700000|2025-10-15 16:45:00|173513.5|173423.5|173459.5|173369.5|173533.4|173443.4|173440.9|173350.9|347
1760547000000|2025-10-15 16:50:00|173458.7|173368.7|173491.7|173401.7|173509.4|173419.4|173454.5|173364.5|372
1760547300000|2025-10-15 16:55:00|173489|173399|173491.8|173401.8|173510.3|173420.3|173454.2|173364.2|342
1760547600000|2025-10-15 17:00:00|173494.5|173404.5|173564.3|173474.3|173581.3|173491.3|173491.3|173401.3|335
1760547900000|2025-10-15 17:05:00|173568.3|173478.3|173605.3|173515.3|173673.4|173556.4|173482.8|173392.8|366
1760548200000|2025-10-15 17:10:00|173607.8|173517.8|173881.4|173791.4|173884.4|173794.4|173604.5|173494.4|376
1760548500000|2025-10-15 17:15:00|173883.3|173793.3|173808.4|173718.4|173901.1|173811.1|173779.1|173689.1|368
1760548800000|2025-10-15 17:20:00|173805.7|173715.7|173804.4|173714.4|173840|173737.2|173767.9|173671.2|330
1760549100000|2025-10-15 17:25:00|173801.5|173711.5|173805.6|173715.6|173810.8|173720.8|173677|173566.5|349
1760549400000|2025-10-15 17:30:00|173808.6|173718.6|173769.4|173639.4|173839.8|173732.6|173737.7|173621.9|307
1760549700000|2025-10-15 17:35:00|173771.1|173641.1|173700.7|173610.7|173779.1|173664.7|173685.9|173595.9|542
1760550000000|2025-10-15 17:40:00|173704.6|173614.6|173681.9|173591.9|173724.9|173634.9|173680.2|173590.2|382
1760550300000|2025-10-15 17:45:00|173680.2|173590.2|173660.5|173570.5|173687|173597|173650.2|173560.2|204
1760550600000|2025-10-15 17:50:00|173659.3|173569.3|173654.5|173564.5|173663.8|173573.8|173644.8|173554.8|257
1760550900000|2025-10-15 17:55:00|173651.5|173561.5|173632.7|173542.7|173668.6|173578.6|173608.1|173518.1|379
1760551200000|2025-10-15 18:00:00|173634.3|173544.3|173605.2|173515.2|173642.1|173552.1|173574.3|173484.3|255
1760551500000|2025-10-15 18:05:00|173606.4|173516.4|173520.5|173430.5|173606.4|173516.4|173514.3|173424.3|260
1760551800000|2025-10-15 18:10:00|173521.1|173431.1|173527.1|173437.1|173554.8|173464.8|173514.5|173424.5|199
1760552100000|2025-10-15 18:15:00|173528.2|173438.2|173527.4|173437.4|173557.5|173467.5|173518.6|173428.6|208
1760552400000|2025-10-15 18:20:00|173531.4|173441.4|173506|173416|173536.4|173446.4|173498|173408|148
1760552700000|2025-10-15 18:25:00|173509.3|173419.3|173513.2|173423.2|173517.6|173427.6|173478.6|173388.6|226
1760553000000|2025-10-15 18:30:00|173515.7|173425.7|173509.3|173419.3|173533.3|173443.3|173495.1|173405.1|145
1760553300000|2025-10-15 18:35:00|173511.1|173421.1|173492.3|173402.3|173526.7|173436.7|173487.9|173397.9|252
1760553600000|2025-10-15 18:40:00|173489.5|173399.5|173492.4|173402.4|173506.4|173416.4|173485.8|173395.8|295
1760553900000|2025-10-15 18:45:00|173496.9|173406.9|173505.4|173415.4|173519.3|173429.3|173491.8|173401.8|182
1760554200000|2025-10-15 18:50:00|173504.4|173414.4|173491.5|173401.5|173507.4|173417.4|173487.1|173397.1|293
1760554500000|2025-10-15 18:55:00|173487.9|173397.9|173478.5|173388.5|173511.5|173421.5|173476|173386|245
1760554800000|2025-10-15 19:00:00|173473.8|173383.8|173476|173386|173485.3|173395.3|173467.8|173377.8|196
1760555100000|2025-10-15 19:05:00|173474.6|173384.6|173464.8|173374.8|173474.6|173384.6|173460.7|173370.7|115
1760555400000|2025-10-15 19:10:00|173460.4|173370.4|173463.4|173373.4|173478.3|173388.3|173454.9|173364.9|80
1760555700000|2025-10-15 19:15:00|173461.7|173371.7|173448.6|173358.6|173463.9|173373.9|173448.6|173358.6|39
1760556000000|2025-10-15 19:20:00|173446.8|173356.8|173452.4|173362.4|173452.4|173362.4|173437.7|173347.7|61
1760556300000|2025-10-15 19:25:00|173449.6|173359.6|173456.1|173366.1|173462.3|173372.3|173449.6|173359.6|53
1760556600000|2025-10-15 19:30:00|173457.6|173367.6|173456.4|173366.4|173463.5|173373.5|173449.7|173359.7|25
1760556900000|2025-10-15 19:35:00|173455.1|173365.1|173518.1|173428.1|173524.6|173434.6|173455.1|173365.1|123
1760557200000|2025-10-15 19:40:00|173518.4|173428.4|173508.5|173418.5|173522.9|173432.9|173508.5|173418.5|74
1760557500000|2025-10-15 19:45:00|173511.1|173421.1|173509.3|173419.3|173518.2|173428.2|173506.6|173416.6|54
1760557800000|2025-10-15 19:50:00|173505.3|173415.3|173518.9|173428.9|173533.4|173443.4|173505.3|173415.3|52
1760558100000|2025-10-15 19:55:00|173521|173431|173454.6|173364.6|173521|173431|173454.6|173364.6|168
1760558400000|2025-10-15 20:00:00|173455.1|173365.1|173462.6|173372.6|173468.5|173378.5|173436.9|173346.9|62
1760558700000|2025-10-15 20:05:00|173464.7|173374.7|173462.7|173372.7|173467.9|173377.9|173462|173372|8
1760559000000|2025-10-15 20:10:00|173462|173372|173463.4|173373.4|173464.7|173374.7|173462|173372|12
1760559300000|2025-10-15 20:15:00|173462.6|173372.6|173461.4|173371.4|173463.7|173373.7|173456.3|173366.3|20
1760559600000|2025-10-15 20:20:00|173459.3|173369.3|173461.4|173371.4|173464.3|173374.3|173455.7|173365.7|20
1760559900000|2025-10-15 20:25:00|173457.1|173367.1|173459.4|173369.4|173464.5|173374.5|173454|173364|24
1760560200000|2025-10-15 20:30:00|173461.6|173371.6|173459.3|173369.3|173465.9|173375.9|173457.5|173367.5|22
1760560500000|2025-10-15 20:35:00|173457.5|173367.5|173454.3|173364.3|173459.3|173369.3|173454.3|173364.3|13
1760560800000|2025-10-15 20:40:00|173455.4|173365.4|173456.1|173366.1|173457.6|173367.6|173450.4|173360.4|18
1760561100000|2025-10-15 20:45:00|173461.8|173371.8|173465.9|173375.9|173466.7|173376.7|173456.1|173366.1|17
1760561400000|2025-10-15 20:50:00|173463.9|173373.9|173456.8|173366.8|173465.9|173375.9|173456.8|173366.8|23
1760561700000|2025-10-15 20:55:00|173490|173360|173675.1|173353.1|173675.1|173382.1|173471|173270.9|91
1760562000000|2025-10-15 21:00:00|173690.2|173353.3|173808.5|173466.5|173808.5|173466.5|173589|173353.3|4
1760562300000|2025-10-15 21:05:00|173808.6|173466.6|173780.5|173438.5|173808.6|173466.6|173775.3|173433.3|13
1760562600000|2025-10-15 21:10:00|173776.2|173434.2|173810.9|173468.9|173814.8|173472.8|173776.2|173434.2|29
1760562900000|2025-10-15 21:15:00|173814.3|173472.3|173814.6|173472.6|173822.2|173480.2|173784|173442|20
1760563200000|2025-10-15 21:20:00|173811.6|173469.6|173798.2|173456.2|173819.8|173477.8|173798.2|173456.2|20
1760563500000|2025-10-15 21:25:00|173791.5|173449.5|173780.5|173438.5|173798.5|173456.5|173780.5|173438.5|23
1760563800000|2025-10-15 21:30:00|173779.2|173437.2|173822.4|173480.4|173822.4|173480.4|173774|173432|199
1760564100000|2025-10-15 21:35:00|173820.3|173478.3|173808.8|173466.8|173835.5|173493.5|173787.5|173445.5|118
1760564400000|2025-10-15 21:40:00|173795.5|173453.5|173809.4|173467.4|173829.7|173487.7|173769.7|173427.7|55
1760564700000|2025-10-15 21:45:00|173809.3|173467.3|173820.8|173478.8|173827.7|173485.7|173802.2|173460.2|28
1760565000000|2025-10-15 21:50:00|173820.4|173478.4|173801|173459|173822.4|173480.4|173784.1|173442.1|48
1760565300000|2025-10-15 21:55:00|173797.4|173455.4|173760.2|173418.2|173810.5|173468.5|173749.4|173407.4|141
1760565600000|2025-10-15 22:00:00|173761.8|173419.8|173656.6|173382.7|173801.8|173459.8|173640|173369.4|109
1760565900000|2025-10-15 22:05:00|173641|173391.3|173652.4|173391.3|173693.4|173503.3|173621.9|173390.9|75
1760566200000|2025-10-15 22:10:00|173651.6|173393.4|173645|173394.8|173682.7|173407.2|173634|173392.3|44
1760566500000|2025-10-15 22:15:00|173643.7|173395.8|173614.3|173392.8|173644.5|173397|173613.5|173390.8|51
1760566800000|2025-10-15 22:20:00|173612.4|173393|173676.8|173374.5|173676.8|173398.1|173609.4|173374.5|24
1760567100000|2025-10-15 22:25:00|173640.4|173380.3|173629.8|173387.7|173686|173393.4|173622.1|173374.6|67
1760567400000|2025-10-15 22:30:00|173630.9|173388.7|173657.6|173397.1|173676.7|173397.6|173613.5|173386.9|109
1760567700000|2025-10-15 22:35:00|173619.1|173393|173616.3|173391.5|173659.9|173393|173615.7|173390.6|34
1760568000000|2025-10-15 22:40:00|173616.2|173391.7|173617.7|173387.5|173632.7|173391.8|173614.2|173382.7|36
1760568300000|2025-10-15 22:45:00|173615.5|173388.2|173634|173390|173671|173394.8|173613.5|173384.8|58
1760568600000|2025-10-15 22:50:00|173636.6|173391.2|173604.8|173392.4|173639.8|173394.2|173595.1|173386.5|43
1760568900000|2025-10-15 22:55:00|173596.7|173392.5|173635.9|173407.5|173659.8|173411.9|173594.8|173382.1|51
1760569200000|2025-10-15 23:00:00|173791.5|173449.5|173639.9|173509.9|173825.4|173565.5|173639.4|173446.1|140
1760569500000|2025-10-15 23:05:00|173640|173510|173644.5|173514.5|173647.2|173517.2|173640|173510|27
1760569800000|2025-10-15 23:10:00|173646.2|173516.2|173648.2|173518.2|173648.2|173518.2|173641.7|173511.7|13
1760570100000|2025-10-15 23:15:00|173648|173518|173651.2|173521.2|173653.2|173523.2|173645.1|173515.1|15
1760570400000|2025-10-15 23:20:00|173652.5|173522.5|173669|173539|173670.9|173540.9|173652.5|173522.5|44
1760570700000|2025-10-15 23:25:00|173660.6|173530.6|173640|173510|173664.1|173534.1|173634.8|173504.8|34
1760571000000|2025-10-15 23:30:00|173638.7|173508.7|173614.6|173484.6|173638.7|173508.7|173603.8|173473.8|21
1760571300000|2025-10-15 23:35:00|173605.8|173475.8|173635.1|173505.1|173636.3|173506.3|173605.3|173475.3|20
1760571600000|2025-10-15 23:40:00|173635.2|173505.2|173662.6|173532.6|173690.6|173560.6|173630.1|173500.1|36
1760571900000|2025-10-15 23:45:00|173659|173529|173691.5|173561.5|173697.6|173567.6|173656.3|173526.3|170
1760572200000|2025-10-15 23:50:00|173690.8|173560.8|173690.2|173560.2|173704.1|173574.1|173685.8|173555.8|94
1760572500000|2025-10-15 23:55:00|173691.8|173561.8|173661.3|173531.3|173700.1|173570.1|173658.4|173528.4|290
1760572800000|2025-10-16 00:00:00|173663.6|173533.6|173694.9|173564.9|173704.8|173574.8|173663.6|173533.6|89
1760573100000|2025-10-16 00:05:00|173700.5|173570.5|173688.5|173558.5|173701.2|173571.2|173684.3|173554.3|54
1760573400000|2025-10-16 00:10:00|173690.7|173560.7|173608.2|173478.2|173691.4|173561.4|173599.5|173469.5|97
1760573700000|2025-10-16 00:15:00|173606|173476|173570.2|173440.2|173613.4|173483.4|173559.3|173429.3|59
1760574000000|2025-10-16 00:20:00|173567.8|173437.8|173536.8|173406.8|173577.8|173447.8|173519.5|173389.5|152
1760574300000|2025-10-16 00:25:00|173536.1|173406.1|173421.6|173291.6|173538.5|173408.5|173419|173289|98
1760574600000|2025-10-16 00:30:00|173424.9|173294.9|173513.3|173383.3|173606.7|173476.7|173424.9|173294.9|349
1760574900000|2025-10-16 00:35:00|173511.3|173381.3|173507|173377|173554.5|173424.5|173505.5|173375.5|374
1760575200000|2025-10-16 00:40:00|173505.5|173375.5|173506.6|173376.6|173510|173380|173504.3|173374.3|15
1760575500000|2025-10-16 00:45:00|173504.3|173374.3|173507.3|173377.3|173513.6|173383.6|173454.9|173324.9|67
1760575800000|2025-10-16 00:50:00|173513.6|173383.6|173501|173371|173527.5|173397.5|173469.9|173339.9|63
1760576100000|2025-10-16 00:55:00|173495.9|173365.9|173506.1|173376.1|173514.4|173384.4|173483|173353|94
1760576400000|2025-10-16 01:00:00|173513.3|173383.3|173418.3|173288.3|173513.3|173383.3|173388.6|173258.6|338
1760576700000|2025-10-16 01:05:00|173412.1|173282.1|173400.6|173270.6|173420|173290|173385.9|173255.9|173
1760577000000|2025-10-16 01:10:00|173393|173263|173435.4|173305.4|173436.4|173306.4|173375.1|173245.1|140
1760577300000|2025-10-16 01:15:00|173436.5|173306.5|173392.5|173262.5|173436.5|173306.5|173379.6|173249.6|96
1760577600000|2025-10-16 01:20:00|173397.4|173267.4|173419.3|173289.3|173429.2|173299.2|173389.4|173259.4|88
1760577900000|2025-10-16 01:25:00|173419.6|173289.6|173413.6|173283.6|173437|173307|173408.8|173278.8|184
1760578200000|2025-10-16 01:30:00|173418.8|173288.8|173351.7|173221.7|173436.4|173306.4|173344.2|173214.2|155
1760578500000|2025-10-16 01:35:00|173352.4|173222.4|173309.6|173179.6|173363.8|173233.8|173301.9|173171.9|130
1760578800000|2025-10-16 01:40:00|173312|173182|173242.5|173112.5|173322.1|173192.1|173223|173093|96
1760579100000|2025-10-16 01:45:00|173244.3|173114.3|173203.4|173073.4|173245.4|173115.4|173193.2|173063.2|97
1760579400000|2025-10-16 01:50:00|173200.7|173070.7|173236.9|173106.9|173242.5|173112.5|173158.1|173028.1|244
1760579700000|2025-10-16 01:55:00|173236.1|173106.1|173207.5|173077.5|173240.2|173110.2|173185.5|173055.5|166
1760580000000|2025-10-16 02:00:00|173201|173071|173193.3|173063.3|173213|173083|173184|173054|575
1760580300000|2025-10-16 02:05:00|173190.3|173060.3|173127.8|172997.8|173215.4|173085.4|173123.1|172993.1|409
1760580600000|2025-10-16 02:10:00|173129.3|172999.3|173160.2|173030.2|173181.9|173051.9|173124.5|172994.5|151
1760580900000|2025-10-16 02:15:00|173156.7|173026.7|173200.5|173070.5|173211.9|173081.9|173139.7|173009.7|31
1760581200000|2025-10-16 02:20:00|173195.7|173065.7|173188|173058|173199.3|173069.3|173185|173055|21
1760581500000|2025-10-16 02:25:00|173186.6|173056.6|173235.6|173105.6|173236.3|173106.3|173186.6|173056.6|159
1760581800000|2025-10-16 02:30:00|173234|173104|173291.8|173161.8|173294.3|173164.3|173229|173099|87
1760582100000|2025-10-16 02:35:00|173294|173164|173385.4|173255.4|173394.3|173264.3|173294|173164|190
1760582400000|2025-10-16 02:40:00|173387.1|173257.1|173405.9|173275.9|173407.2|173277.2|173360.6|173230.6|102
1760582700000|2025-10-16 02:45:00|173401.3|173271.3|173401.6|173271.6|173432|173302|173387.4|173257.4|174
1760583000000|2025-10-16 02:50:00|173389.1|173259.1|173402.2|173272.2|173441.1|173311.1|173377.4|173247.4|78
1760583300000|2025-10-16 02:55:00|173397.8|173267.8|173353|173223|173398.1|173268.1|173345.1|173215.1|78
1760583600000|2025-10-16 03:00:00|173360.7|173230.7|173354.3|173224.3|173384|173254|173345.7|173215.7|395
1760583900000|2025-10-16 03:05:00|173358.6|173228.6|173359.8|173229.8|173387.5|173257.5|173349.2|173219.2|357
1760584200000|2025-10-16 03:10:00|173358.6|173228.6|173386.8|173256.8|173386.8|173256.8|173340.4|173210.4|338
1760584500000|2025-10-16 03:15:00|173388.1|173258.1|173355.6|173225.6|173388.4|173258.4|173345.2|173215.2|275
1760584800000|2025-10-16 03:20:00|173349.7|173219.7|173371|173241|173382.8|173252.8|173339.5|173209.5|188
1760585100000|2025-10-16 03:25:00|173375.3|173245.3|173381.8|173251.8|173384.5|173254.5|173367.4|173237.4|76
1760585400000|2025-10-16 03:30:00|173385.6|173255.6|173497.8|173367.8|173497.8|173367.8|173366.8|173236.8|130
1760585700000|2025-10-16 03:35:00|173502.1|173372.1|173505.7|173375.7|173510.7|173380.7|173495.7|173365.7|89
1760586000000|2025-10-16 03:40:00|173501.4|173371.4|173495.1|173365.1|173506|173376|173471.6|173341.6|114
1760586300000|2025-10-16 03:45:00|173496|173366|173503.4|173413.4|173523.5|173413.4|173474.2|173354.8|85
1760586600000|2025-10-16 03:50:00|173520.4|173390.4|173518.4|173388.4|173522.7|173413.9|173496.6|173385.6|37
1760586900000|2025-10-16 03:55:00|173498.2|173408.2|173519.6|173389.6|173523.6|173414|173494|173383|39
1760587200000|2025-10-16 04:00:00|173520.8|173390.8|173519.6|173389.6|173529.1|173415|173499.6|173369.6|73
1760587500000|2025-10-16 04:05:00|173518.9|173388.9|173515|173385|173525.8|173395.8|173510.7|173380.7|51
1760587800000|2025-10-16 04:10:00|173511.6|173381.6|173490.6|173360.6|173518.8|173388.8|173480|173350|77
1760588100000|2025-10-16 04:15:00|173491.4|173361.4|173525.2|173395.2|173533.2|173403.2|173491.4|173361.4|31
1760588400000|2025-10-16 04:20:00|173524.9|173394.9|173520|173390|173528.5|173398.5|173515.8|173385.8|34
1760588700000|2025-10-16 04:25:00|173522.8|173392.8|173519.8|173389.8|173524.8|173415.4|173499|173389.8|24
1760589000000|2025-10-16 04:30:00|173521.8|173391.8|173522.2|173392.2|173524|173394|173516.3|173386.3|9
1760589300000|2025-10-16 04:35:00|173519.5|173389.5|173500.8|173410.8|173522.3|173417.2|173496.7|173388.2|17
1760589600000|2025-10-16 04:40:00|173505.8|173415.8|173519|173389|173527.7|173419.2|173497.8|173387|43
1760589900000|2025-10-16 04:45:00|173521|173391|173579.7|173449.7|173586.5|173464.2|173504.8|173391|45
1760590200000|2025-10-16 04:50:00|173570.8|173440.8|173575.7|173445.7|173587.1|173457.1|173565.3|173435.3|75
1760590500000|2025-10-16 04:55:00|173574.9|173444.9|173529.5|173399.5|173582.7|173452.7|173522.1|173392.1|103
1760590800000|2025-10-16 05:00:00|173530|173400|173520.4|173390.4|173530|173400|173515.7|173385.7|50
1760591100000|2025-10-16 05:05:00|173520.3|173390.3|173562.6|173432.6|173584.9|173464.7|173520.3|173390.3|89
1760591400000|2025-10-16 05:10:00|173564|173434|173553|173423|173586.2|173456.2|173535.4|173408.4|89
1760591700000|2025-10-16 05:15:00|173557.5|173427.5|173554.9|173424.9|173558.7|173435.3|173513.7|173404.7|95
1760592000000|2025-10-16 05:20:00|173558.9|173428.9|173592.3|173502.3|173592.3|173502.3|173554.9|173424.9|32
1760592300000|2025-10-16 05:25:00|173587.3|173497.3|173584.7|173494.7|173598|173502.1|173579.8|173468|40
1760592600000|2025-10-16 05:30:00|173586.9|173496.9|173630|173540|173653.9|173563.9|173586.8|173496.8|124
1760592900000|2025-10-16 05:35:00|173624.7|173534.7|173632.3|173542.3|173632.6|173542.6|173614.5|173524.5|110
1760593200000|2025-10-16 05:40:00|173631|173541|173617.8|173527.8|173642.1|173552.1|173594|173480.2|176
1760593500000|2025-10-16 05:45:00|173620.6|173530.6|173619.9|173529.9|173626.5|173536.5|173613.4|173523.4|54
1760593800000|2025-10-16 05:50:00|173618.4|173528.4|173623.5|173533.5|173627.8|173537.8|173609.7|173519.7|71
1760594100000|2025-10-16 05:55:00|173621.2|173531.2|173569.9|173479.9|173623.6|173533.6|173553.8|173436|143
1760594400000|2025-10-16 06:00:00|173561.8|173471.8|173596.8|173506.8|173658.4|173568.4|173529.8|173430.3|216
1760594700000|2025-10-16 06:05:00|173591.3|173501.3|173441|173351|173591.3|173501.3|173364.5|173274.5|343
1760595000000|2025-10-16 06:10:00|173439.2|173349.2|173394.4|173304.4|173547.2|173457.2|173353.9|173263.9|300
1760595300000|2025-10-16 06:15:00|173386.2|173296.2|173307.6|173217.6|173398.9|173308.9|173289|173199|190
1760595600000|2025-10-16 06:20:00|173309.3|173219.3|173361.7|173271.7|173364.2|173274.2|173309.3|173219.3|234
1760595900000|2025-10-16 06:25:00|173363.1|173273.1|173300.5|173210.5|173412.4|173322.4|173300.5|173210.5|285
1760596200000|2025-10-16 06:30:00|173298.5|173208.5|173483.7|173393.7|173486.4|173396.4|173274.3|173184.3|331
1760596500000|2025-10-16 06:35:00|173480.8|173390.8|173487.6|173397.6|173516.8|173426.8|173459.1|173369.1|250
1760596800000|2025-10-16 06:40:00|173485.4|173395.4|173450.7|173360.7|173503.1|173413.1|173438.1|173348.1|369
1760597100000|2025-10-16 06:45:00|173453.5|173363.5|173398.9|173308.9|173456.5|173366.5|173337.5|173247.5|507
1760597400000|2025-10-16 06:50:00|173400.2|173310.2|173432.6|173342.6|173489.7|173399.7|173384.3|173294.3|298
1760597700000|2025-10-16 06:55:00|173430.5|173340.5|173414.4|173324.4|173442.7|173352.7|173356.5|173266.5|580
1760598000000|2025-10-16 07:00:00|173423.2|173333.2|173332.6|173242.6|173427.6|173337.6|173253.3|173163.3|559
1760598300000|2025-10-16 07:05:00|173327|173237|173337.9|173247.9|173393.7|173303.7|173261.2|173171.2|489
1760598600000|2025-10-16 07:10:00|173342.3|173252.3|173343.4|173253.4|173402.8|173312.8|173300.3|173210.3|422
1760598900000|2025-10-16 07:15:00|173343.2|173253.2|173428.6|173338.6|173435.1|173345.1|173276.1|173186.1|491
1760599200000|2025-10-16 07:20:00|173424.1|173334.1|173436.5|173346.5|173505.8|173415.8|173391.3|173301.3|404
1760599500000|2025-10-16 07:25:00|173439.2|173349.2|173408.3|173318.3|173473.4|173383.4|173392.4|173302.4|277
1760599800000|2025-10-16 07:30:00|173406.1|173316.1|173598.1|173508.1|173600|173510|173406.1|173316.1|295
1760600100000|2025-10-16 07:35:00|173624.8|173534.8|173626.5|173536.5|173652.9|173562.9|173539.3|173449.3|317
1760600400000|2025-10-16 07:40:00|173626.9|173536.9|173464.3|173374.3|173672.7|173582.7|173450.3|173360.3|505
1760600700000|2025-10-16 07:45:00|173466|173376|173481.5|173391.5|173512.5|173422.5|173413.5|173323.5|352
1760601000000|2025-10-16 07:50:00|173489.8|173399.8|173486.7|173396.7|173531|173437.6|173422.3|173332.3|473
1760601300000|2025-10-16 07:55:00|173490.8|173400.8|173293.9|173203.9|173500.4|173410.4|173280.6|173190.6|636
1760601600000|2025-10-16 08:00:00|173297.7|173207.7|173245.3|173155.3|173387|173297|173209.9|173119.9|481
1760601900000|2025-10-16 08:05:00|173246.5|173156.5|173321|173231|173354.7|173264.7|173232.7|173142.7|379
1760602200000|2025-10-16 08:10:00|173318.7|173228.7|173396.4|173306.4|173396.4|173306.4|173265|173175|266
1760602500000|2025-10-16 08:15:00|173395.9|173305.9|173385.8|173295.8|173418.8|173328.8|173348.9|173258.9|204
1760602800000|2025-10-16 08:20:00|173387|173297|173349.3|173259.3|173391.8|173301.8|173329.2|173239.2|267
1760603100000|2025-10-16 08:25:00|173350.9|173260.9|173408.8|173318.8|173426.2|173336.2|173347.6|173257.6|374
1760603400000|2025-10-16 08:30:00|173412.4|173322.4|173386.9|173296.9|173420.6|173330.6|173378.5|173288.5|212
1760603700000|2025-10-16 08:35:00|173387.2|173297.2|173395.2|173305.2|173413.3|173323.3|173349.8|173259.8|140
1760604000000|2025-10-16 08:40:00|173391.4|173301.4|173403.8|173313.8|173405.4|173315.4|173379.1|173289.1|131
1760604300000|2025-10-16 08:45:00|173406|173316|173393.2|173303.2|173411.1|173321.1|173349.3|173259.3|161
1760604600000|2025-10-16 08:50:00|173394.9|173304.9|173334.3|173244.3|173402.1|173312.1|173332.9|173242.9|105
1760604900000|2025-10-16 08:55:00|173333.2|173243.2|173344.1|173254.1|173387.4|173297.4|173329.3|173239.3|303
1760605200000|2025-10-16 09:00:00|173342.4|173252.4|173298|173208|173361.1|173271.1|173290.1|173200.1|180
1760605500000|2025-10-16 09:05:00|173300.9|173210.9|173220.9|173130.9|173300.9|173210.9|173219.1|173129.1|256
1760605800000|2025-10-16 09:10:00|173219.7|173129.7|173316.6|173226.6|173326.7|173236.7|173219.7|173129.7|191
1760606100000|2025-10-16 09:15:00|173318.9|173228.9|173309.2|173219.2|173345.2|173255.2|173304.7|173214.7|174
1760606400000|2025-10-16 09:20:00|173312.6|173222.6|173341.5|173251.5|173343.4|173253.4|173263.3|173173.3|266
1760606700000|2025-10-16 09:25:00|173336|173246|173395.5|173305.5|173417.5|173327.5|173322.2|173232.2|294
1760607000000|2025-10-16 09:30:00|173395.1|173305.1|173400.9|173310.9|173418.1|173328.1|173385.4|173295.4|68
1760607300000|2025-10-16 09:35:00|173399.6|173309.6|173402.5|173312.5|173429.4|173339.4|173398.1|173308.1|93
1760607600000|2025-10-16 09:40:00|173405|173315|173405.3|173315.3|173427.4|173337.4|173393.2|173303.2|133
1760607900000|2025-10-16 09:45:00|173402.4|173312.4|173408.9|173318.9|173421.5|173331.5|173382.2|173292.2|134
1760608200000|2025-10-16 09:50:00|173414.6|173324.6|173455.6|173365.6|173497.1|173407.1|173400|173310|133
1760608500000|2025-10-16 09:55:00|173455.4|173365.4|173370.5|173280.5|173470.8|173380.8|173325.6|173235.6|194
1760608800000|2025-10-16 10:00:00|173372.7|173282.7|173355.7|173265.7|173425.9|173335.9|173343.4|173253.4|273
1760609100000|2025-10-16 10:05:00|173358.2|173268.2|173329.3|173239.3|173382|173292|173322.7|173232.7|157
1760609400000|2025-10-16 10:10:00|173329.4|173239.4|173288.8|173198.8|173344.8|173254.8|173287.7|173197.7|96
1760609700000|2025-10-16 10:15:00|173292.5|173202.5|173253.2|173163.2|173326.5|173236.5|173191.3|173101.3|158
1760610000000|2025-10-16 10:20:00|173253.9|173163.9|173253.8|173163.8|173305|173215|173241.6|173151.6|236
1760610300000|2025-10-16 10:25:00|173259.9|173169.9|173262|173172|173277.3|173187.3|173254.8|173164.8|105
1760610600000|2025-10-16 10:30:00|173263.8|173173.8|173184.4|173094.4|173265.9|173175.9|173126.8|173036.8|300
1760610900000|2025-10-16 10:35:00|173186.7|173096.7|173216.3|173126.3|173225.2|173135.2|173182.7|173092.7|194
1760611200000|2025-10-16 10:40:00|173213|173123|173193.1|173103.1|173242.1|173152.1|173183.6|173093.6|175
1760611500000|2025-10-16 10:45:00|173194.8|173104.8|173155.7|173065.7|173235.4|173145.4|173128.4|173038.4|255
1760611800000|2025-10-16 10:50:00|173156.4|173066.4|173214.3|173124.3|173221|173131|173142.5|173052.5|148
1760612100000|2025-10-16 10:55:00|173217|173127|173107.4|173017.4|173220.2|173130.2|173101|173011|210
1760612400000|2025-10-16 11:00:00|173107|173017|173129.2|173039.2|173131.9|173041.9|173106|173016|333
1760612700000|2025-10-16 11:05:00|173131.4|173041.4|173166.6|173076.6|173184.1|173094.1|173126.2|173036.2|245
1760613000000|2025-10-16 11:10:00|173164.6|173074.6|173121.8|173031.8|173165.6|173075.6|173111.9|173021.9|295
1760613300000|2025-10-16 11:15:00|173119.4|173029.4|173174.1|173084.1|173258.2|173168.2|173118|173028|269
1760613600000|2025-10-16 11:20:00|173185.1|173095.1|173191|173101|173226.8|173136.8|173168.9|173078.9|146
1760613900000|2025-10-16 11:25:00|173192.8|173102.8|173263.9|173173.9|173284.2|173194.2|173187.4|173097.4|104
1760614200000|2025-10-16 11:30:00|173257.1|173167.1|173218.5|173128.5|173268.1|173178.1|173189.4|173099.4|172
1760614500000|2025-10-16 11:35:00|173217.1|173127.1|173191.4|173101.4|173220.9|173130.9|173168.4|173078.4|159
1760614800000|2025-10-16 11:40:00|173192.7|173102.7|173167.3|173077.3|173199.2|173109.2|173112.9|173022.9|223
1760615100000|2025-10-16 11:45:00|173165.9|173075.9|173191.7|173101.7|173196|173106|173144.7|173054.7|123
1760615400000|2025-10-16 11:50:00|173189.9|173099.9|173155.2|173065.2|173199.3|173109.3|173150.2|173060.2|164
1760615700000|2025-10-16 11:55:00|173152|173062|173127.3|173037.3|173159.6|173069.6|173124.5|173034.5|154
1760616000000|2025-10-16 12:00:00|173123.9|173033.9|173130.6|173040.6|173178.3|173088.3|173093.8|173003.8|300
1760616300000|2025-10-16 12:05:00|173125.1|173035.1|173214.3|173124.3|173219|173129|173086.6|172996.6|232
1760616600000|2025-10-16 12:10:00|173213.6|173123.6|173169.4|173079.4|173213.6|173123.6|173129.5|173039.5|176
1760616900000|2025-10-16 12:15:00|173169.8|173079.8|173182.4|173092.4|173218.2|173128.2|173155.3|173065.3|234
1760617200000|2025-10-16 12:20:00|173185|173095|173175.9|173085.9|173193.7|173103.7|173149.3|173059.3|225
1760617500000|2025-10-16 12:25:00|173178.1|173088.1|173254.4|173005.6|173254.4|173098.6|173165.5|173005.6|160
1760617800000|2025-10-16 12:30:00|173272.7|173024|173141.1|173051.1|173274.1|173104.1|173128.1|173015.9|235
1760618100000|2025-10-16 12:35:00|173142.1|173052.1|173203.5|173113.5|173207.3|173117.3|173096.1|173006.1|525
1760618400000|2025-10-16 12:40:00|173201.8|173111.8|173241.3|173151.3|173255.7|173165.7|173181.3|173091.3|434
1760618700000|2025-10-16 12:45:00|173242|173152|173303.8|173213.8|173304.9|173214.9|173240|173150|262
1760619000000|2025-10-16 12:50:00|173297.6|173207.6|173271.3|173181.3|173297.6|173207.6|173247.4|173157.4|277
1760619300000|2025-10-16 12:55:00|173272.9|173182.9|173331.2|173241.2|173336.5|173246.5|173247.6|173157.6|255
1760619600000|2025-10-16 13:00:00|173332.5|173242.5|173386.6|173296.6|173422.5|173332.5|173239.9|173149.9|302
1760619900000|2025-10-16 13:05:00|173377.1|173287.1|173332.6|173242.6|173405.3|173315.3|173326.8|173236.8|273
1760620200000|2025-10-16 13:10:00|173330.2|173240.2|173252.4|173162.4|173330.4|173240.4|173235.1|173145.1|316
1760620500000|2025-10-16 13:15:00|173250.6|173160.6|173253.3|173163.3|173281|173191|173225.6|173135.6|256
1760620800000|2025-10-16 13:20:00|173251.9|173161.9|173308.9|173218.9|173347.9|173239.8|173248.7|173158.7|172
1760621100000|2025-10-16 13:25:00|173310.2|173220.2|173313.8|173223.8|173390.1|173300.1|173288.5|173198.5|218
1760621400000|2025-10-16 13:30:00|173315.6|173225.6|173413.8|173323.8|173492.9|173402.9|173315.2|173225.2|453
1760621700000|2025-10-16 13:35:00|173415.3|173325.3|173317.1|173227.1|173431.3|173341.3|173295.4|173205.4|296
1760622000000|2025-10-16 13:40:00|173316.1|173226.1|173283.1|173193.1|173363.7|173273.7|173269.9|173179.9|296
1760622300000|2025-10-16 13:45:00|173278|173188|173239.9|173149.9|173329.2|173239.2|173238.6|173148.6|285
1760622600000|2025-10-16 13:50:00|173241|173151|173168.3|173078.3|173261.8|173171.8|173158.4|173068.4|376
1760622900000|2025-10-16 13:55:00|173169.3|173079.3|173216.8|173126.8|173251.5|173161.5|173126.9|173036.9|345
1760623200000|2025-10-16 14:00:00|173227.7|173137.7|173157.6|173067.6|173232|173142|173138.8|173048.8|485
1760623500000|2025-10-16 14:05:00|173152.2|173062.2|173197.6|173107.6|173200.8|173110.8|173081.2|172991.2|463
1760623800000|2025-10-16 14:10:00|173186.5|173096.5|173216.5|173126.5|173231.5|173141.5|173105.5|173015.5|513
1760624100000|2025-10-16 14:15:00|173218.9|173128.9|173195.7|173105.7|173238.6|173148.6|173172.1|173082.1|463
1760624400000|2025-10-16 14:20:00|173195.2|173105.2|173107.2|173017.2|173207.5|173117.5|173081.1|172991.1|382
1760624700000|2025-10-16 14:25:00|173105.4|173015.4|172997.9|172907.9|173168.6|173078.6|172997.8|172907.8|308
1760625000000|2025-10-16 14:30:00|173000|172910|172862.7|172772.7|173005.8|172915.8|172857.8|172767.8|447
1760625300000|2025-10-16 14:35:00|172860.5|172770.5|172825.3|172735.3|172870.6|172780.6|172804.9|172714.9|184
1760625600000|2025-10-16 14:40:00|172821.6|172731.6|172806.9|172716.9|172822.1|172732.1|172688.3|172598.3|437
1760625900000|2025-10-16 14:45:00|172803.9|172713.9|172763.4|172673.4|172809.9|172719.9|172727.8|172637.8|488
1760626200000|2025-10-16 14:50:00|172764.5|172674.5|172719.5|172629.5|172782|172692|172697.8|172607.8|285
1760626500000|2025-10-16 14:55:00|172718.4|172628.4|172698.8|172608.8|172733.3|172643.3|172681.4|172591.4|575
1760626800000|2025-10-16 15:00:00|172699.2|172609.2|172780.9|172690.9|172810.4|172720.4|172695.7|172605.7|610
1760627100000|2025-10-16 15:05:00|172783.8|172693.8|172743.8|172653.8|172801.6|172711.6|172731|172641|442
1760627400000|2025-10-16 15:10:00|172743|172653|172710|172620|172774.3|172684.3|172707|172617|233
1760627700000|2025-10-16 15:15:00|172728.6|172638.6|172774.8|172684.8|172795.9|172705.9|172724.1|172634.1|411
1760628000000|2025-10-16 15:20:00|172777|172687|172837.1|172747.1|172843.8|172753.8|172776.2|172686.2|290
1760628300000|2025-10-16 15:25:00|172835.3|172745.3|172898.4|172808.4|172927.8|172837.8|172821.8|172731.8|527
1760628600000|2025-10-16 15:30:00|172890.2|172800.2|173014.8|172924.8|173170.6|173080.6|172890.2|172800.2|498
1760628900000|2025-10-16 15:35:00|173019.2|172929.2|173061.2|172971.2|173062.8|172972.8|173003.2|172913.2|293
1760629200000|2025-10-16 15:40:00|173059.6|172969.6|173005.9|172915.9|173210.1|173120.1|173004|172914|388
1760629500000|2025-10-16 15:45:00|173008|172918|173174.3|173084.3|173262|173157.4|173004.3|172914.3|364
1760629800000|2025-10-16 15:50:00|173168|173078|173074.7|172984.7|173172.4|173082.4|173055.9|172965.9|231
1760630100000|2025-10-16 15:55:00|173073.4|172983.4|173145.5|173055.5|173173|173083|173011.8|172921.8|326
1760630400000|2025-10-16 16:00:00|173146.4|173056.4|173243.5|173153.5|173271.2|173181.2|173113.7|173018|401
1760630700000|2025-10-16 16:05:00|173241.5|173151.5|173280.6|173190.6|173282|173192|173235.5|173145.5|246
1760631000000|2025-10-16 16:10:00|173275.7|173185.7|173260.4|173170.4|173327.8|173237.8|173258.8|173168.3|332
1760631300000|2025-10-16 16:15:00|173264|173174|173375.5|173285.5|173381.3|173291.3|173239.9|173149.9|320
1760631600000|2025-10-16 16:20:00|173378.1|173288.1|173398.9|173268.9|173491.1|173380.6|173361.1|173256.4|359
1760631900000|2025-10-16 16:25:00|173402.1|173272.1|173409|173319|173437.4|173347.4|173326|173219.3|450
1760632200000|2025-10-16 16:30:00|173408.5|173318.5|173715.5|173625.5|173722.4|173632.4|173405.6|173315.6|507
1760632500000|2025-10-16 16:35:00|173708.5|173618.5|173625.9|173535.9|173747.2|173630.8|173586.4|173493.5|450
1760632800000|2025-10-16 16:40:00|173628.2|173538.2|173631.2|173541.2|173670.5|173580.5|173530.4|173439.8|527
1760633100000|2025-10-16 16:45:00|173630.1|173540.1|173560.6|173430.6|173686.7|173596.7|173546.1|173424.8|535
1760633400000|2025-10-16 16:50:00|173563|173433|173538.7|173448.7|173614.7|173495|173525.4|173410.5|353
1760633700000|2025-10-16 16:55:00|173536.5|173446.5|173446.9|173356.9|173540.6|173450.6|173424.4|173303|405
1760634000000|2025-10-16 17:00:00|173450.3|173360.3|173424.9|173334.9|173489.5|173394.3|173390|173287.7|351
1760634300000|2025-10-16 17:05:00|173440.1|173310.1|173274.7|173184.7|173448.2|173318.2|173273.2|173168.7|348
1760634600000|2025-10-16 17:10:00|173278.7|173188.7|173334.3|173244.3|173344.6|173254.6|173243.5|173153.5|406
1760634900000|2025-10-16 17:15:00|173337.9|173247.9|173291.7|173201.7|173348.7|173258.7|173255.6|173165.6|475
1760635200000|2025-10-16 17:20:00|173289|173199|173248.4|173158.4|173290.5|173200.5|173223.1|173133.1|320
1760635500000|2025-10-16 17:25:00|173251.3|173161.3|173259.6|173169.6|173260.3|173170.3|173215.8|173125.8|368
1760635800000|2025-10-16 17:30:00|173260.7|173170.7|173336.3|173246.3|173339.1|173246.3|173251|173151.8|155
1760636100000|2025-10-16 17:35:00|173332.7|173242.7|173301|173211|173337.3|173247.3|173286.6|173196.6|409
1760636400000|2025-10-16 17:40:00|173303|173213|173273.2|173183.2|173422|173332|173270.4|173180.4|373
1760636700000|2025-10-16 17:45:00|173272.2|173182.2|173329.2|173199.2|173361.9|173271.9|173272.2|173182.2|311
1760637000000|2025-10-16 17:50:00|173329.4|173199.4|173354.9|173264.9|173359.6|173269.6|173292.8|173184.4|219
1760637300000|2025-10-16 17:55:00|173352.6|173262.6|173238.9|173148.9|173352.6|173262.6|173227.9|173116.8|282
1760637600000|2025-10-16 18:00:00|173229.6|173139.6|173332.6|173202.6|173341.5|173217.9|173229.6|173125|303
1760637900000|2025-10-16 18:05:00|173339.2|173209.2|173315.1|173225.1|173374.5|173284.5|173290.4|173195.6|375
1760638200000|2025-10-16 18:10:00|173312.3|173222.3|173439.2|173349.2|173449.1|173359.1|173310.4|173220.4|614
1760638500000|2025-10-16 18:15:00|173442.2|173352.2|173554.2|173424.2|173554.8|173455.1|173440.6|173350.6|508
1760638800000|2025-10-16 18:20:00|173556.1|173426.1|173544.6|173454.6|173574.2|173460.2|173513.1|173406.2|235
1760639100000|2025-10-16 18:25:00|173542|173452|173541.2|173451.2|173580.9|173469|173528.5|173416.6|199
1760639400000|2025-10-16 18:30:00|173538.6|173448.6|173610.3|173520.3|173634.7|173544.7|173519.7|173429.7|392
1760639700000|2025-10-16 18:35:00|173608.2|173518.2|173432.5|173302.5|173610.3|173520.3|173417.1|173297.2|380
1760640000000|2025-10-16 18:40:00|173434.2|173304.2|173401.5|173311.5|173463|173363.4|173387.2|173297.2|318
1760640300000|2025-10-16 18:45:00|173404.1|173314.1|173451.4|173361.4|173463|173373|173364.5|173274.5|447
1760640600000|2025-10-16 18:50:00|173451.8|173361.8|173348.1|173258.1|173457.3|173367.3|173346|173256|490
1760640900000|2025-10-16 18:55:00|173346.2|173256.2|173335|173245|173355.1|173256.2|173291.8|173201.8|187
1760641200000|2025-10-16 19:00:00|173332.5|173242.5|173389.6|173299.6|173406|173310.3|173330.2|173226.4|185
1760641500000|2025-10-16 19:05:00|173392.3|173302.3|173381.1|173291.1|173403.6|173313.6|173378.5|173288.5|158
1760641800000|2025-10-16 19:10:00|173379.1|173289.1|173352.4|173262.4|173385.8|173295.8|173314.6|173224.6|226
1760642100000|2025-10-16 19:15:00|173350.4|173260.4|173393.6|173303.6|173405.7|173315.7|173338|173248|179
1760642400000|2025-10-16 19:20:00|173392.3|173302.3|173394.9|173304.9|173416.7|173326.7|173341.4|173251.4|230
1760642700000|2025-10-16 19:25:00|173392.7|173302.7|173407.6|173317.6|173417.7|173327.7|173382.9|173292.9|148
1760643000000|2025-10-16 19:30:00|173414.2|173324.2|173402.1|173312.1|173478.6|173388.6|173393.3|173303.3|205
1760643300000|2025-10-16 19:35:00|173399.5|173309.5|173438.6|173348.6|173458.5|173368.5|173385.4|173295.4|372
1760643600000|2025-10-16 19:40:00|173440.5|173350.5|173347.5|173257.5|173440.5|173350.5|173339.7|173249.7|188
1760643900000|2025-10-16 19:45:00|173349.7|173259.7|173330.1|173240.1|173374.5|173284.5|173326.1|173236.1|99
1760644200000|2025-10-16 19:50:00|173334.1|173244.1|173300.2|173210.2|173359.9|173269.9|173292.6|173202.6|129
1760644500000|2025-10-16 19:55:00|173298.1|173208.1|173281.2|173191.2|173299.6|173209.6|173245.3|173155.3|374
1760644800000|2025-10-16 20:00:00|173282.6|173192.6|173297.9|173207.9|173310.9|173220.9|173282.6|173192.6|61
1760645100000|2025-10-16 20:05:00|173299.2|173209.2|173248.2|173158.2|173308.5|173218.5|173245.8|173155.8|38
1760645400000|2025-10-16 20:10:00|173246.8|173156.8|173252.6|173162.6|173255.1|173165.1|173245.5|173155.5|21
1760645700000|2025-10-16 20:15:00|173254.7|173164.7|173309.8|173219.8|173313.7|173223.7|173251|173161|55
1760646000000|2025-10-16 20:20:00|173313.8|173223.8|173318.6|173228.6|173322.1|173232.1|173308.3|173218.3|27
1760646300000|2025-10-16 20:25:00|173322.2|173232.2|173326.5|173236.5|173326.5|173236.5|173318.8|173228.8|17
1760646600000|2025-10-16 20:30:00|173326.2|173236.2|173343.7|173253.7|173372.8|173282.8|173326.2|173236.2|36
1760646900000|2025-10-16 20:35:00|173354|173264|173389.9|173259.9|173389.9|173279.7|173354|173256.4|17
1760647200000|2025-10-16 20:40:00|173364.6|173274.6|173351|173221|173374.8|173279.2|173340|173210|215
1760647500000|2025-10-16 20:45:00|173351.9|173221.9|173460.2|173254.1|173536.3|173392|173330|173200|240
1760647800000|2025-10-16 20:50:00|173461.4|173255.1|173501|173371|173580.6|173399.3|173460.6|173252.4|363
1760648100000|2025-10-16 20:55:00|173567|173344.4|173612.4|173270.4|173613.1|173359|173508.9|173252|518
1760648400000|2025-10-16 21:00:00|173569.1|173227.1|173546|173204|173621|173279|173546|173204|5
1760648700000|2025-10-16 21:05:00|173545.6|173203.6|173551.5|173209.5|173551.5|173209.5|173540.1|173198.1|11
1760649000000|2025-10-16 21:10:00|173551.7|173209.7|173546|173204|173551.7|173209.7|173543.3|173201.3|11
1760649300000|2025-10-16 21:15:00|173572.2|173230.2|173544.1|173202.1|173572.5|173230.5|173540.5|173198.5|49
1760649600000|2025-10-16 21:20:00|173544.7|173202.7|173552|173210|173570.5|173228.5|173544.7|173202.7|45
1760649900000|2025-10-16 21:25:00|173541.2|173199.2|173560.7|173218.7|173593.2|173251.2|173541.1|173199.1|30
1760650200000|2025-10-16 21:30:00|173559.8|173217.8|173539.2|173197.2|173573.2|173231.2|173537.2|173195.2|33
1760650500000|2025-10-16 21:35:00|173538.5|173196.5|173549.2|173207.2|173560|173218|173525.8|173183.8|27
1760650800000|2025-10-16 21:40:00|173560.9|173218.9|173543.8|173201.8|173560.9|173218.9|173536.1|173194.1|11
1760651100000|2025-10-16 21:45:00|173537.4|173195.4|173533|173191|173549.8|173207.8|173528.2|173186.2|17
1760651400000|2025-10-16 21:50:00|173535|173193|173538.3|173196.3|173547.2|173205.2|173524.2|173182.2|19
1760651700000|2025-10-16 21:55:00|173537.9|173195.9|173552.8|173210.8|173559|173217|173530.3|173188.3|216
1760652000000|2025-10-16 22:00:00|173544.6|173202.6|173469.7|173127.7|173601|173259|173424|173082|110
1760652300000|2025-10-16 22:05:00|173469.6|173127.6|173474.5|173132.5|173485.2|173249.2|173379.2|173122.4|18
1760652600000|2025-10-16 22:10:00|173464.4|173122.4|173480.1|173138.1|173480.9|173138.9|173461.5|173119.5|53
1760652900000|2025-10-16 22:15:00|173480.9|173138.9|173471.4|173129.4|173483.7|173141.7|173459|173117|56
1760653200000|2025-10-16 22:20:00|173492.5|173150.5|173484.8|173142.8|173492.5|173150.5|173462.7|173120.7|79
1760653500000|2025-10-16 22:25:00|173485.5|173143.5|173476|173134|173490.9|173148.9|173436.6|173094.6|46
1760653800000|2025-10-16 22:30:00|173481.1|173139.1|173474.2|173132.2|173497.3|173159.3|173458|173116|61
1760654100000|2025-10-16 22:35:00|173472.6|173130.6|173467.8|173137.9|173487.3|173151.4|173450.7|173108.7|66
1760654400000|2025-10-16 22:40:00|173465.6|173123.6|173476.8|173134.8|173482|173140|173459.5|173117.5|18
1760654700000|2025-10-16 22:45:00|173478|173136|173461.8|173119.8|173482.7|173140.7|173461.8|173119.8|26
1760655000000|2025-10-16 22:50:00|173464|173136|173470.8|173133|173478.2|173163.1|173460.3|173119.8|70
1760655300000|2025-10-16 22:55:00|173480.5|173151.8|173468.8|173126.8|173506.5|173164.5|173462.6|173120.6|53
1760655600000|2025-10-16 23:00:00|173470.1|173128.1|173465.6|173155.4|173502|173245.5|173344.9|173106.3|574
1760655900000|2025-10-16 23:05:00|173479.9|173137.9|173515.8|173285.6|173519|173287.3|173389.4|173098.6|332
1760656200000|2025-10-16 23:10:00|173515.6|173285.8|173473.3|173343.3|173537|173376.7|173453.2|173285.8|40
1760656500000|2025-10-16 23:15:00|173474.9|173344.9|173470.3|173340.3|173515.8|173380.8|173468.8|173298.3|32
1760656800000|2025-10-16 23:20:00|173469.9|173339.9|173471|173341|173473.7|173343.7|173464.1|173334.1|34
1760657100000|2025-10-16 23:25:00|173469.3|173339.3|173476.7|173346.7|173510.6|173348.6|173468.6|173306|19
1760657400000|2025-10-16 23:30:00|173476.9|173346.9|173482.8|173352.8|173515.7|173353.7|173476.1|173314.7|19
1760657700000|2025-10-16 23:35:00|173480.8|173350.8|173527|173397|173528|173398|173479.4|173349.4|21
1760658000000|2025-10-16 23:40:00|173521.5|173391.5|173486.6|173356.6|173521.5|173391.5|173485|173355|29
1760658300000|2025-10-16 23:45:00|173485.3|173355.3|173489.6|173359.6|173492.7|173362.7|173481.9|173351.9|43
1760658600000|2025-10-16 23:50:00|173492.1|173362.1|173512.3|173382.3|173522.5|173392.5|173480.4|173350.4|75
1760658900000|2025-10-16 23:55:00|173520.6|173390.6|173488.7|173358.7|173521.6|173391.6|173477.2|173347.2|86
1760659200000|2025-10-17 00:00:00|173492.1|173362.1|173542.8|173412.8|173545.8|173415.8|173492.1|173362.1|67
1760659500000|2025-10-17 00:05:00|173543.5|173413.5|173542.8|173412.8|173546|173416|173538.2|173408.2|39
1760659800000|2025-10-17 00:10:00|173541.4|173411.4|173522|173392|173544.7|173414.7|173482.9|173352.9|67
1760660100000|2025-10-17 00:15:00|173520.4|173390.4|173488.3|173358.3|173520.4|173390.4|173476.1|173346.1|57
1760660400000|2025-10-17 00:20:00|173488|173358|173470.3|173340.3|173490.4|173360.4|173434.3|173304.3|54
1760660700000|2025-10-17 00:25:00|173465|173335|173392.5|173262.5|173487|173357|173389.8|173259.8|64
1760661000000|2025-10-17 00:30:00|173386.3|173256.3|173385.8|173255.8|173393|173263|173381.1|173251.1|78
1760661300000|2025-10-17 00:35:00|173387.9|173257.9|173387.5|173257.5|173392|173262|173381.1|173251.1|35
1760661600000|2025-10-17 00:40:00|173387.8|173257.8|173369.4|173239.4|173390|173260|173365.4|173235.4|57
1760661900000|2025-10-17 00:45:00|173370.5|173240.5|173303.5|173173.5|173370.5|173240.5|173293.7|173163.7|62
1760662200000|2025-10-17 00:50:00|173302.9|173172.9|173263.2|173133.2|173303.5|173173.5|173261|173131|36
1760662500000|2025-10-17 00:55:00|173257.1|173127.1|173306.2|173176.2|173312.8|173182.8|173255.4|173125.4|67
1760662800000|2025-10-17 01:00:00|173306|173176|173303.6|173173.6|173318.7|173188.7|173241.2|173111.2|107
1760663100000|2025-10-17 01:05:00|173296.8|173166.8|173241.9|173111.9|173300.7|173170.7|173237.5|173107.5|103
1760663400000|2025-10-17 01:10:00|173245.6|173115.6|173299|173169|173301.1|173171.1|173233|173103|113
1760663700000|2025-10-17 01:15:00|173311.8|173181.8|173387|173257|173413.8|173283.8|173291.4|173161.4|212
1760664000000|2025-10-17 01:20:00|173387.8|173257.8|173331.4|173201.4|173391|173261|173302.3|173172.3|146
1760664300000|2025-10-17 01:25:00|173337|173207|173375.5|173245.5|173385.5|173255.5|173305.7|173175.7|86
1760664600000|2025-10-17 01:30:00|173360.1|173230.1|173446.8|173316.8|173450.8|173340.2|173335.7|173205.7|166
1760664900000|2025-10-17 01:35:00|173433.3|173303.3|173420.2|173290.2|173439.2|173309.2|173383.1|173253.1|100
1760665200000|2025-10-17 01:40:00|173405.3|173275.3|173545|173415|173562.5|173432.5|173403.6|173273.6|139
1760665500000|2025-10-17 01:45:00|173543.3|173413.3|173592|173462|173640.7|173510.7|173543.3|173413.3|127
1760665800000|2025-10-17 01:50:00|173592.7|173462.7|173703.2|173573.2|173711.8|173581.8|173592.7|173462.7|344
1760666100000|2025-10-17 01:55:00|173699.2|173569.2|173674.7|173544.7|173755.9|173625.9|173674.7|173544.7|253
1760666400000|2025-10-17 02:00:00|173673.7|173543.7|173706.9|173576.9|173709.7|173579.7|173668.1|173538.1|189
1760666700000|2025-10-17 02:05:00|173700.7|173570.7|173677.4|173547.4|173726.5|173596.5|173676.2|173546.2|113
1760667000000|2025-10-17 02:10:00|173672.4|173542.4|173641.1|173511.1|173686|173556|173630.9|173500.9|134
1760667300000|2025-10-17 02:15:00|173640.6|173510.6|173641.3|173511.3|173653.5|173523.5|173626.9|173496.9|218
1760667600000|2025-10-17 02:20:00|173641.2|173511.2|173778.9|173648.9|173785.7|173655.7|173634.4|173504.4|207
1760667900000|2025-10-17 02:25:00|173784.3|173654.3|173701.4|173571.4|173784.3|173654.3|173701.4|173571.4|83
1760668200000|2025-10-17 02:30:00|173704.4|173574.4|173631.5|173501.5|173704.6|173574.6|173576.8|173446.8|138
1760668500000|2025-10-17 02:35:00|173624|173494|173646.9|173516.9|173664.5|173534.5|173575|173445|134
1760668800000|2025-10-17 02:40:00|173649|173519|173581.4|173451.4|173658.6|173528.6|173571.4|173441.4|93
1760669100000|2025-10-17 02:45:00|173587|173457|173641.1|173511.1|173658.6|173528.6|173566|173436|81
1760669400000|2025-10-17 02:50:00|173640.8|173510.8|173678.3|173548.3|173692.6|173562.6|173636.3|173506.3|84
1760669700000|2025-10-17 02:55:00|173679.4|173549.4|173688.6|173558.6|173709|173579|173665.4|173535.4|57
1760670000000|2025-10-17 03:00:00|173691.6|173561.6|173689.8|173599.8|173709.8|173602|173656|173560.9|85
1760670300000|2025-10-17 03:05:00|173705.3|173575.3|173653.6|173563.6|173707.4|173596.6|173642.1|173533|157
1760670600000|2025-10-17 03:10:00|173654.7|173564.7|173628.3|173538.3|173665.5|173568|173615.8|173525.8|223
1760670900000|2025-10-17 03:15:00|173632.3|173542.3|173582.9|173452.9|173649.5|173542.3|173578.8|173448.8|50
1760671200000|2025-10-17 03:20:00|173580.4|173450.4|173561.6|173471.6|173590.5|173471.7|173552.6|173449.2|39
1760671500000|2025-10-17 03:25:00|173559.2|173469.2|173569.7|173439.7|173590.5|173470|173553.6|173427.3|215
1760671800000|2025-10-17 03:30:00|173565.8|173435.8|173598.4|173468.4|173605.9|173475.9|173562.4|173432.4|73
1760672100000|2025-10-17 03:35:00|173593.5|173463.5|173624.4|173494.4|173639.4|173509.4|173556.9|173426.9|117
1760672400000|2025-10-17 03:40:00|173625.6|173495.6|173606.4|173476.4|173626.5|173496.5|173601|173471|57
1760672700000|2025-10-17 03:45:00|173595.8|173465.8|173581.4|173451.4|173610.4|173480.4|173579.2|173449.2|47
1760673000000|2025-10-17 03:50:00|173581.7|173451.7|173619.7|173489.7|173636.5|173506.5|173578.2|173448.2|86
1760673300000|2025-10-17 03:55:00|173618.2|173488.2|173636.5|173506.5|173640.4|173510.4|173604.4|173474.4|61
1760673600000|2025-10-17 04:00:00|173633.9|173503.9|173607.8|173477.8|173638|173508|173588|173458|122
1760673900000|2025-10-17 04:05:00|173601|173471|173625|173495|173631.1|173501.1|173590|173460|133
1760674200000|2025-10-17 04:10:00|173620|173490|173644.4|173514.4|173646.6|173516.6|173620|173490|45
1760674500000|2025-10-17 04:15:00|173644|173514|173635.5|173505.5|173653|173523|173597.8|173505.5|56
1760674800000|2025-10-17 04:20:00|173639.4|173509.4|173662.5|173532.5|173662.5|173554|173630.4|173509.4|78
1760675100000|2025-10-17 04:25:00|173658.5|173528.5|173627.3|173537.3|173674.7|173552.8|173613.1|173523.1|100
1760675400000|2025-10-17 04:30:00|173618.9|173528.9|173594|173504|173635.1|173545.1|173590.1|173500.1|120
1760675700000|2025-10-17 04:35:00|173615|173485|173625.3|173535.3|173626.5|173536.5|173591.9|173483.4|36
1760676000000|2025-10-17 04:40:00|173626.1|173536.1|173693.8|173563.8|173704.8|173574.8|173626.1|173518.9|39
1760676300000|2025-10-17 04:45:00|173692|173562|173655.1|173525.1|173692|173562|173643.5|173513.5|78
1760676600000|2025-10-17 04:50:00|173655.6|173525.6|173687.7|173557.7|173692.6|173562.6|173642.9|173512.9|151
1760676900000|2025-10-17 04:55:00|173679.8|173549.8|173613.5|173483.5|173691|173561|173607|173477|110
1760677200000|2025-10-17 05:00:00|173614|173484|173551.4|173461.4|173614|173484|173532.1|173442.1|81
1760677500000|2025-10-17 05:05:00|173550.1|173460.1|173543.4|173453.4|173570.7|173474.4|173540.7|173436.1|59
1760677800000|2025-10-17 05:10:00|173538.7|173448.7|173546.4|173456.4|173563.4|173473.4|173538.7|173448.7|89
1760678100000|2025-10-17 05:15:00|173543.5|173453.5|173547.1|173457.1|173601.6|173511.6|173539.5|173449.5|103
1760678400000|2025-10-17 05:20:00|173548.6|173458.6|173572.8|173442.8|173636|173528.2|173548.6|173442.8|161
1760678700000|2025-10-17 05:25:00|173574|173444|173615.3|173525.3|173637|173528.6|173559|173443.3|67
1760679000000|2025-10-17 05:30:00|173613.6|173523.6|173596.7|173506.7|173613.6|173523.6|173587.9|173497.9|66
1760679300000|2025-10-17 05:35:00|173596.2|173506.2|173590.3|173500.3|173605.8|173515.8|173588.2|173498.2|44
1760679600000|2025-10-17 05:40:00|173589|173499|173619.1|173529.1|173621.2|173531.2|173582.8|173492.8|61
1760679900000|2025-10-17 05:45:00|173617|173527|173579.1|173489.1|173635.6|173531.7|173577.9|173479.9|52
1760680200000|2025-10-17 05:50:00|173578.9|173488.9|173496.8|173406.8|173581.8|173491.8|173459.2|173363|129
1760680500000|2025-10-17 05:55:00|173497.5|173407.5|173544|173454|173544|173454|173467.3|173377.3|114
1760680800000|2025-10-17 06:00:00|173541.2|173451.2|173442.1|173352.1|173541.2|173451.2|173391.6|173301.6|391
1760681100000|2025-10-17 06:05:00|173444.8|173354.8|173462|173372|173509.8|173419.8|173419.9|173329.9|268
1760681400000|2025-10-17 06:10:00|173462.1|173372.1|173597|173507|173629.7|173539.7|173462.1|173372.1|357
1760681700000|2025-10-17 06:15:00|173592.3|173502.3|173485.8|173395.8|173603.5|173513.5|173462.2|173372.2|438
1760682000000|2025-10-17 06:20:00|173486.8|173396.8|173637.6|173547.6|173637.6|173547.6|173486.8|173396.8|454
1760682300000|2025-10-17 06:25:00|173636.5|173546.5|173780.5|173690.5|173813.6|173723.6|173623.7|173533.7|448
1760682600000|2025-10-17 06:30:00|173780.9|173690.9|173795.5|173705.5|173912.8|173822.8|173780.9|173690.9|569
1760682900000|2025-10-17 06:35:00|173797.4|173707.4|173855.3|173765.3|173863.3|173773.3|173713.1|173623.1|421
1760683200000|2025-10-17 06:40:00|173861.7|173771.7|173778.7|173688.7|173904.4|173814.4|173778.7|173688.7|457
1760683500000|2025-10-17 06:45:00|173777|173687|173804.4|173714.4|173839.2|173749.2|173759.1|173669.1|233
1760683800000|2025-10-17 06:50:00|173804.6|173714.6|173801.2|173711.2|173873.1|173783.1|173790.3|173700.3|399
1760684100000|2025-10-17 06:55:00|173799.3|173709.3|173993.3|173903.3|174009.2|173919.2|173799.3|173709.3|415
1760684400000|2025-10-17 07:00:00|173997.3|173907.3|174210.4|174120.4|174258.9|174168.9|173997.3|173907.3|650
1760684700000|2025-10-17 07:05:00|174212.5|174122.5|174191.2|174101.2|174233.5|174143.5|174136.5|174046.5|443
1760685000000|2025-10-17 07:10:00|174187.3|174097.3|174276.9|174186.9|174377.3|174287.3|174187.2|174097.2|559
1760685300000|2025-10-17 07:15:00|174280.8|174190.8|174344|174254|174349.4|174259.4|174214.3|174124.3|488
1760685600000|2025-10-17 07:20:00|174345.1|174255.1|174532.5|174442.5|174614.3|174524.3|174336|174246|720
1760685900000|2025-10-17 07:25:00|174529.8|174439.8|174369.3|174279.3|174542.8|174452.8|174366|174276|671
1760686200000|2025-10-17 07:30:00|174366.6|174276.6|174444.8|174354.8|174544.6|174454.6|174355.9|174265.9|442
1760686500000|2025-10-17 07:35:00|174445.6|174355.6|174426.1|174336.1|174520|174430|174375.3|174285.3|497
1760686800000|2025-10-17 07:40:00|174428|174338|174605|174515|174646.9|174556.9|174321.2|174231.2|392
1760687100000|2025-10-17 07:45:00|174604.7|174514.7|174408.1|174318.1|174609.2|174519.2|174328|174238|412
1760687400000|2025-10-17 07:50:00|174405.9|174315.9|174468.9|174378.9|174468.9|174378.9|174323.3|174233.3|402
1760687700000|2025-10-17 07:55:00|174466.1|174376.1|174383.7|174293.7|174473.2|174383.2|174306|174216|426
1760688000000|2025-10-17 08:00:00|174393.9|174303.9|174389|174299|174401.7|174311.7|174234.3|174144.3|602
1760688300000|2025-10-17 08:05:00|174390.6|174300.6|174673|174583|174690.4|174600.4|174390.6|174300.6|787
1760688600000|2025-10-17 08:10:00|174671.3|174581.3|174751.3|174661.3|174791|174701|174627.9|174537.9|525
1760688900000|2025-10-17 08:15:00|174749.7|174659.7|174744.4|174654.4|174818.9|174728.9|174713.4|174623.4|416
1760689200000|2025-10-17 08:20:00|174745.8|174655.8|174803.9|174713.9|174846.8|174756.8|174722.2|174632.2|414
1760689500000|2025-10-17 08:25:00|174806.4|174716.4|174730|174640|174812.3|174722.3|174718.6|174628.6|335
1760689800000|2025-10-17 08:30:00|174732.3|174642.3|174881|174791|174898.5|174808.5|174730.9|174640.9|279
1760690100000|2025-10-17 08:35:00|174881.8|174791.8|174700.4|174610.4|174887.1|174797.1|174673.9|174583.9|396
1760690400000|2025-10-17 08:40:00|174695.4|174605.4|174728.2|174638.2|174763.3|174673.3|174640.9|174550.9|322
1760690700000|2025-10-17 08:45:00|174727.1|174637.1|174575.8|174485.8|174727.1|174637.1|174509.7|174419.7|368
1760691000000|2025-10-17 08:50:00|174572.9|174482.9|174707.1|174617.1|174747.8|174657.8|174560.7|174470.7|305
1760691300000|2025-10-17 08:55:00|174704.2|174614.2|174547.8|174457.8|174732.3|174642.3|174545.9|174455.9|232
1760691600000|2025-10-17 09:00:00|174550.3|174460.3|174550.7|174460.7|174625|174515.1|174520.5|174430.5|176
1760691900000|2025-10-17 09:05:00|174552.5|174462.5|174465|174375|174577.9|174487.9|174435.9|174345.9|390
1760692200000|2025-10-17 09:10:00|174466.2|174376.2|174384.4|174294.4|174494.5|174404.5|174351.7|174261.7|292
1760692500000|2025-10-17 09:15:00|174386.3|174296.3|174416.3|174326.3|174479.8|174389.8|174362.9|174272.9|266
1760692800000|2025-10-17 09:20:00|174419.2|174329.2|174435.6|174345.6|174458|174368|174374.3|174284.3|266
1760693100000|2025-10-17 09:25:00|174437.2|174347.2|174495.3|174405.3|174567.2|174477.2|174418.8|174328.8|272
1760693400000|2025-10-17 09:30:00|174496.7|174406.7|174501.3|174411.3|174544.5|174454.5|174431.8|174341.8|410
1760693700000|2025-10-17 09:35:00|174503.8|174413.8|174456.4|174366.4|174560|174470|174433.9|174343.9|383
1760694000000|2025-10-17 09:40:00|174459.6|174369.6|174492|174402|174543.8|174453.8|174431.8|174341.8|385
1760694300000|2025-10-17 09:45:00|174490.7|174400.7|174475.4|174385.4|174517.1|174427.1|174411.7|174321.7|384
1760694600000|2025-10-17 09:50:00|174477.1|174387.1|174444.3|174354.3|174480.7|174390.7|174408.5|174318.5|302
1760694900000|2025-10-17 09:55:00|174447.9|174357.9|174410.8|174320.8|174466.4|174376.4|174388.2|174298.2|222
1760695200000|2025-10-17 10:00:00|174420.6|174330.6|174459.5|174369.5|174461.4|174371.4|174402.3|174312.3|294
1760695500000|2025-10-17 10:05:00|174462|174372|174622.5|174532.5|174623.3|174533.3|174461|174371|261
1760695800000|2025-10-17 10:10:00|174623.5|174533.5|174572.4|174482.4|174623.5|174533.5|174547.1|174457.1|447
1760696100000|2025-10-17 10:15:00|174573.8|174483.8|174468.3|174378.3|174573.8|174483.8|174448|174358|321
1760696400000|2025-10-17 10:20:00|174463.9|174373.9|174580.5|174490.5|174581|174491|174463.9|174373.9|353
1760696700000|2025-10-17 10:25:00|174575.2|174485.2|174605.3|174515.3|174613.7|174523.7|174561.9|174471.9|415
1760697000000|2025-10-17 10:30:00|174603.6|174513.6|174592.8|174502.8|174624.2|174534.2|174546.3|174456.3|284
1760697300000|2025-10-17 10:35:00|174595.4|174505.4|174642.7|174552.7|174674.3|174584.3|174579|174489|323
1760697600000|2025-10-17 10:40:00|174645.3|174555.3|174562.8|174472.8|174681.4|174591.4|174560.7|174470.7|424
1760697900000|2025-10-17 10:45:00|174557.5|174467.5|174538.4|174448.4|174563.7|174473.7|174472|174382|357
1760698200000|2025-10-17 10:50:00|174540.6|174450.6|174555.4|174465.4|174568|174478|174503.3|174413.3|353
1760698500000|2025-10-17 10:55:00|174554.3|174464.3|174367.2|174277.2|174555.6|174465.6|174356.9|174266.9|488
1760698800000|2025-10-17 11:00:00|174369.5|174279.5|174311.8|174221.8|174384.8|174294.8|174245.5|174155.5|485
1760699100000|2025-10-17 11:05:00|174314.1|174224.1|174012|173922|174337.7|174247.7|173975.1|173885.1|422
1760699400000|2025-10-17 11:10:00|174014.9|173924.9|173866.3|173776.3|174144.3|174042.6|173801.8|173711.8|849
1760699700000|2025-10-17 11:15:00|173864|173774|173861|173771|173927.5|173837.5|173778.8|173688.8|810
1760700000000|2025-10-17 11:20:00|173861.7|173771.7|173911.6|173821.6|174009.3|173919.3|173836.5|173746.5|556
1760700300000|2025-10-17 11:25:00|173915.2|173825.2|173961.1|173871.1|173977.9|173887.9|173881.5|173791.5|601
1760700600000|2025-10-17 11:30:00|173963.8|173873.8|173990.8|173900.8|174000.9|173910.9|173905.3|173815.3|585
1760700900000|2025-10-17 11:35:00|173989|173899|174020.1|173930.1|174081.1|173991.1|173989|173899|335
1760701200000|2025-10-17 11:40:00|174020.7|173930.7|174059.6|173969.6|174097.7|174007.7|174014.9|173924.9|400
1760701500000|2025-10-17 11:45:00|174057.4|173967.4|174031.8|173941.8|174071.1|173981.1|174013.9|173923.9|359
1760701800000|2025-10-17 11:50:00|174032.5|173942.5|174013.9|173923.9|174067.3|173977.3|174006.3|173916.3|390
1760702100000|2025-10-17 11:55:00|174015.4|173925.4|173984.4|173894.4|174079.1|173989.1|173935.4|173845.4|380
1760702400000|2025-10-17 12:00:00|173987.3|173897.3|174026.6|173936.6|174064.4|173974.4|173939.7|173849.7|559
1760702700000|2025-10-17 12:05:00|174020.7|173930.7|173834.3|173744.3|174042|173952|173829.5|173739.5|449
1760703000000|2025-10-17 12:10:00|173832.6|173742.6|173874.9|173784.9|173968.3|173878.3|173782.5|173692.5|617
1760703300000|2025-10-17 12:15:00|173873.1|173783.1|173948.2|173858.2|173989.1|173899.1|173861.6|173771.6|487
1760703600000|2025-10-17 12:20:00|173949.9|173859.9|174025.5|173935.5|174065.5|173975.5|173935.5|173845.5|404
1760703900000|2025-10-17 12:25:00|174028.4|173938.4|174101.2|173971.2|174112.5|174022.5|174019|173929|311
1760704200000|2025-10-17 12:30:00|174100.8|173970.8|174014.5|173924.5|174100.8|174007.2|173975.7|173885.7|452
1760704500000|2025-10-17 12:35:00|174013.4|173923.4|174040.8|173950.8|174071.9|173981.9|173954.2|173864.2|399
1760704800000|2025-10-17 12:40:00|174040.7|173950.7|174151.9|174061.9|174219.1|174129.1|174032.3|173942.3|395
1760705100000|2025-10-17 12:45:00|174155.2|174065.2|174005.9|173915.9|174173.5|174083.5|173992|173902|502
1760705400000|2025-10-17 12:50:00|174008.1|173918.1|173986.8|173896.8|174011.9|173921.9|173943.1|173853.1|270
1760705700000|2025-10-17 12:55:00|173989.3|173899.3|174108.9|174018.9|174124|174034|173989.3|173899.3|313
1760706000000|2025-10-17 13:00:00|174119.5|174029.5|174194.5|174104.5|174240.8|174150.8|174113.7|174023.7|395
1760706300000|2025-10-17 13:05:00|174195.2|174105.2|173967.1|173877.1|174195.2|174105.2|173930.8|173840.8|512
1760706600000|2025-10-17 13:10:00|173973.4|173883.4|173953.5|173823.5|173974.9|173884.9|173888.9|173798.9|234
1760706900000|2025-10-17 13:15:00|173951.2|173861.2|173936.6|173846.6|173966.7|173863|173909.5|173819.5|167
1760707200000|2025-10-17 13:20:00|173937.3|173847.3|173980.5|173890.5|174033|173943|173857.9|173767.9|439
1760707500000|2025-10-17 13:25:00|173981.7|173891.7|173978.7|173888.7|174006.9|173916.9|173936.5|173846.5|254
1760707800000|2025-10-17 13:30:00|173982.5|173892.5|174177.9|174087.9|174213.7|174123.7|173982.5|173892.5|354
1760708100000|2025-10-17 13:35:00|174164.2|174074.2|174113.4|174023.4|174201.9|174111.9|174063.9|173973.9|584
1760708400000|2025-10-17 13:40:00|174110.8|174020.8|174271.9|174181.9|174290.9|174200.9|174110.8|174020.8|375
1760708700000|2025-10-17 13:45:00|174273.5|174183.5|174168|174078|174278.9|174188.9|174161|174071|470
1760709000000|2025-10-17 13:50:00|174168.1|174078.1|174085.3|173995.3|174202.3|174112.3|174067.7|173977.7|634
1760709300000|2025-10-17 13:55:00|174060.9|173970.9|174053.1|173963.1|174158.5|174068.5|173981.7|173891.7|517
1760709600000|2025-10-17 14:00:00|174051.3|173961.3|174139.7|174049.7|174160.7|174070.7|174040.2|173950.2|492
1760709900000|2025-10-17 14:05:00|174123.9|174033.9|174022.8|173932.8|174148.9|174058.9|174017.9|173927.9|577
1760710200000|2025-10-17 14:10:00|174020.5|173930.5|173961.7|173871.7|174026|173936|173862.9|173772.9|562
1760710500000|2025-10-17 14:15:00|173956.2|173866.2|173763.8|173673.8|173961.1|173871.1|173681.5|173591.5|667
1760710800000|2025-10-17 14:20:00|173758|173668|173736.1|173646.1|173815.3|173725.3|173687.9|173597.9|381
1760711100000|2025-10-17 14:25:00|173729.7|173639.7|173744.4|173654.4|173801.1|173711.1|173684.3|173594.3|247
1760711400000|2025-10-17 14:30:00|173739.9|173649.9|173830.7|173740.7|173845.7|173755.7|173722.1|173632.1|294
1760711700000|2025-10-17 14:35:00|173833.2|173743.2|173814.3|173724.3|173895.1|173805.1|173793|173703|385
1760712000000|2025-10-17 14:40:00|173816.1|173726.1|173742.2|173652.2|173868.9|173778.9|173716.3|173626.3|273
1760712300000|2025-10-17 14:45:00|173736.9|173646.9|173713.8|173623.8|173784.1|173694.1|173626.1|173536.1|460
1760712600000|2025-10-17 14:50:00|173710.9|173620.9|173780.4|173690.4|173780.4|173690.4|173689.2|173599.2|361
1760712900000|2025-10-17 14:55:00|173778.9|173688.9|173781.6|173691.6|173825.7|173735.7|173748.1|173658.1|442
1760713200000|2025-10-17 15:00:00|173783.6|173693.6|173843.3|173753.3|173849.2|173759.2|173762|173672|367
1760713500000|2025-10-17 15:05:00|173840.5|173750.5|173909.3|173819.3|173916.9|173826.9|173809.8|173719.8|353
1760713800000|2025-10-17 15:10:00|173911.6|173821.6|173947.9|173857.9|173998.7|173908.7|173843|173753|366
1760714100000|2025-10-17 15:15:00|173950.3|173860.3|173926|173836|173974.4|173884.4|173860.9|173770.9|337
1760714400000|2025-10-17 15:20:00|173933.8|173843.8|173996|173906|174012.5|173922.5|173920.9|173830.9|352
1760714700000|2025-10-17 15:25:00|173993.5|173903.5|174043.2|173953.2|174070|173980|173987.4|173897.4|234
1760715000000|2025-10-17 15:30:00|174051.7|173961.7|174044.5|173954.5|174093.7|174003.7|174014.4|173924.4|478
1760715300000|2025-10-17 15:35:00|174041.9|173951.9|174003|173913|174089.4|173999.4|174002.4|173912.4|527
1760715600000|2025-10-17 15:40:00|174000.9|173910.9|174021.1|173931.1|174047.8|173957.8|173978.3|173888.3|350
1760715900000|2025-10-17 15:45:00|174017.3|173927.3|173893.4|173803.4|174024.7|173934.7|173880|173790|247
1760716200000|2025-10-17 15:50:00|173892.1|173802.1|173915.6|173825.6|173920.9|173830.9|173863.5|173773.5|545
1760716500000|2025-10-17 15:55:00|173918|173828|173913.2|173823.2|173925.6|173835.6|173855.3|173765.3|652
1760716800000|2025-10-17 16:00:00|173902.1|173812.1|173944.5|173854.5|173975.6|173885.6|173896.5|173806.5|745
1760717100000|2025-10-17 16:05:00|173941.9|173851.9|173873.6|173783.6|173961|173871|173814|173704.2|594
1760717400000|2025-10-17 16:10:00|173871.2|173781.2|173784.1|173694.1|173873.9|173783.9|173756.2|173663|516
1760717700000|2025-10-17 16:15:00|173790.8|173700.8|173755.6|173665.6|173808.6|173704.5|173723.1|173633.1|401
1760718000000|2025-10-17 16:20:00|173757.3|173667.3|173751.3|173661.3|173769.9|173679.9|173727.6|173616.1|280
1760718300000|2025-10-17 16:25:00|173747.6|173657.6|173835.7|173745.7|173863.1|173757|173742.6|173652.6|298
1760718600000|2025-10-17 16:30:00|173837.4|173747.4|173857.9|173767.9|173888.4|173796.3|173837.4|173731.6|382
1760718900000|2025-10-17 16:35:00|173857.1|173767.1|173884.7|173794.7|173907.2|173817.2|173850.6|173760.6|463
1760719200000|2025-10-17 16:40:00|173877.8|173787.8|173924.5|173834.5|173950.6|173860.6|173826.4|173736.4|537
1760719500000|2025-10-17 16:45:00|173929.1|173839.1|173904.5|173814.5|173997.6|173907.6|173874.7|173784.7|612
1760719800000|2025-10-17 16:50:00|173902.4|173812.4|173855|173765|173950.6|173860.6|173850.2|173760.2|534
1760720100000|2025-10-17 16:55:00|173855.7|173765.7|173932.8|173842.8|173971.6|173881.6|173851|173761|407
1760720400000|2025-10-17 17:00:00|173933.4|173843.4|174022.9|173932.9|174041.5|173935.5|173930.2|173840.2|622
1760720700000|2025-10-17 17:05:00|174020.3|173930.3|174016|173926|174061.3|173957.8|174005.2|173898.6|334
1760721000000|2025-10-17 17:10:00|174015.3|173925.3|174011|173921|174064.3|173961.3|174007.2|173917.2|337
1760721300000|2025-10-17 17:15:00|174010.8|173920.8|174031.6|173941.6|174038.3|173948.3|174009.8|173919.8|114
1760721600000|2025-10-17 17:20:00|174034|173944|173923.2|173833.2|174035.4|173945.4|173917.3|173827.3|233
1760721900000|2025-10-17 17:25:00|173929.9|173839.9|173944.6|173854.6|173958.6|173868.6|173922.4|173832.4|269
1760722200000|2025-10-17 17:30:00|173940.8|173850.8|173845.9|173755.9|173973.2|173883.2|173835.1|173745.1|235
1760722500000|2025-10-17 17:35:00|173849.6|173759.6|173762.7|173672.7|173862.6|173772.6|173757.2|173667.2|659
1760722800000|2025-10-17 17:40:00|173761.2|173671.2|173771|173681|173786.9|173696.9|173725.2|173635.2|346
1760723100000|2025-10-17 17:45:00|173757.7|173667.7|173716.9|173626.9|173799.6|173705.1|173712.6|173622.6|359
1760723400000|2025-10-17 17:50:00|173720|173630|173709.3|173619.3|173752.6|173662.6|173678.6|173588.6|453
1760723700000|2025-10-17 17:55:00|173702.7|173612.7|173738.4|173648.4|173750.4|173660.4|173686.2|173596.2|667
1760724000000|2025-10-17 18:00:00|173742.2|173652.2|173658|173568|173755.4|173665.4|173654.1|173564.1|471
1760724300000|2025-10-17 18:05:00|173653.5|173563.5|173577.3|173487.3|173662.3|173572.3|173570.3|173480.3|233
1760724600000|2025-10-17 18:10:00|173572.4|173482.4|173658.3|173568.3|173683.9|173593.9|173560.4|173470.4|443
1760724900000|2025-10-17 18:15:00|173659|173569|173573.5|173483.5|173666.9|173576.9|173566.1|173476.1|302
1760725200000|2025-10-17 18:20:00|173566.6|173476.6|173570.4|173480.4|173590.3|173500.3|173550.6|173460.6|339
1760725500000|2025-10-17 18:25:00|173568.5|173478.5|173585.1|173495.1|173589.1|173499.1|173553.8|173463.8|267
1760725800000|2025-10-17 18:30:00|173581.4|173491.4|173582.7|173492.7|173593.5|173503.5|173577|173487|93
1760726100000|2025-10-17 18:35:00|173580.5|173490.5|173561.1|173471.1|173580.5|173490.5|173533.7|173443.7|269
1760726400000|2025-10-17 18:40:00|173557.2|173467.2|173629.1|173539.1|173638.2|173548.2|173552.6|173462.6|287
1760726700000|2025-10-17 18:45:00|173636.4|173546.4|173589.2|173499.2|173642.6|173552.6|173579.1|173489.1|155
1760727000000|2025-10-17 18:50:00|173586.1|173496.1|173603|173513|173610.9|173520.9|173584.5|173494.5|93
1760727300000|2025-10-17 18:55:00|173603.4|173513.4|173646.1|173556.1|173661.2|173571.2|173603.3|173513.3|227
1760727600000|2025-10-17 19:00:00|173643.9|173553.9|173585.7|173495.7|173644|173554|173578.2|173488.2|124
1760727900000|2025-10-17 19:05:00|173582.3|173492.3|173589.7|173499.7|173593.8|173503.8|173581.7|173491.7|36
1760728200000|2025-10-17 19:10:00|173586.7|173496.7|173588|173498|173593.4|173503.4|173582.1|173492.1|68
1760728500000|2025-10-17 19:15:00|173585.5|173495.5|173596.9|173506.9|173610|173520|173583.8|173493.8|44
1760728800000|2025-10-17 19:20:00|173562.4|173472.4|173573.8|173483.8|173585.6|173495.6|173525.8|173435.8|99
1760729100000|2025-10-17 19:25:00|173575.6|173485.6|173586.9|173496.9|173599.9|173509.9|173561.9|173471.9|198
1760729400000|2025-10-17 19:30:00|173584.5|173494.5|173575.9|173485.9|173587.6|173497.6|173566.1|173476.1|168
1760729700000|2025-10-17 19:35:00|173577.6|173487.6|173583.4|173493.4|173608.6|173518.6|173573.8|173483.8|125
1760730000000|2025-10-17 19:40:00|173581.7|173491.7|173601.1|173511.1|173606.8|173516.8|173577.1|173487.1|83
1760730300000|2025-10-17 19:45:00|173602.1|173512.1|173593|173503|173610.7|173520.7|173585.1|173495.1|79
1760730600000|2025-10-17 19:50:00|173589.8|173499.8|173567.7|173477.7|173591.4|173501.4|173556.9|173466.9|75
1760730900000|2025-10-17 19:55:00|173565.9|173475.9|173586.1|173496.1|173612.2|173522.2|173565.9|173475.9|414
1760731200000|2025-10-17 20:00:00|173583.6|173493.6|173608.2|173478.2|173609.9|173493.6|173570.9|173464.6|59
1760731500000|2025-10-17 20:05:00|173609.3|173479.3|173668.7|173538.7|173671.9|173541.9|173604.5|173474.5|55
1760731800000|2025-10-17 20:10:00|173668.1|173538.1|173670.4|173540.4|173681.7|173551.7|173654.7|173524.7|34
1760732100000|2025-10-17 20:15:00|173673.7|173543.7|173674.9|173544.9|173679.5|173549.5|173667.7|173537.7|30
1760732400000|2025-10-17 20:20:00|173663.7|173533.7|173739.5|173609.5|173746.8|173616.8|173663.1|173533.1|24
1760732700000|2025-10-17 20:25:00|173742.6|173612.6|173735.6|173605.6|173755|173625|173735.6|173605.6|74
1760733000000|2025-10-17 20:30:00|173736.8|173606.8|173725.1|173595.1|173751|173621|173724.8|173594.8|61
1760733300000|2025-10-17 20:35:00|173725|173595|173735.3|173605.3|173753|173623|173710.1|173580.1|66
1760733600000|2025-10-17 20:40:00|173737.4|173607.4|173768.3|173638.3|173788.3|173658.3|173736.6|173606.6|198
1760733900000|2025-10-17 20:45:00|173778.4|173648.4|173650.4|173520.4|173778.8|173648.8|173640.5|173510.5|215
1760734200000|2025-10-17 20:50:00|173653.6|173523.6|173724.4|173594.4|173726.7|173596.7|173653.6|173523.6|194
1760734500000|2025-10-17 20:55:00|173725.4|173595.4|173843.2|173501.2|173843.2|173612.3|173709.2|173498.9|56
1760904000000|2025-10-19 20:00:00|173973.5|173576.5|173973.5|173576.5|173973.5|173576.5|173973.5|173576.5|1
1760907600000|2025-10-19 21:00:00|173971|173579|173946|173604|173971|173604|173946|173579|2
1760907900000|2025-10-19 21:05:00|173946.1|173604.1|173951.4|173609.4|174095.2|173753.2|173946.1|173604.1|13
1760908200000|2025-10-19 21:10:00|173948.8|173606.8|173956|173614|173974.1|173632.1|173948.6|173606.6|24
1760908500000|2025-10-19 21:15:00|173955.9|173613.9|173983.5|173641.5|173983.5|173641.5|173955.7|173613.7|14
1760909100000|2025-10-19 21:25:00|173983.6|173641.6|173968.6|173626.6|173983.9|173641.9|173961.2|173619.2|6
1760909400000|2025-10-19 21:30:00|173967.4|173625.4|173967.2|173625.2|173972.8|173630.8|173958.9|173616.9|20
1760909700000|2025-10-19 21:35:00|173971.7|173629.7|173981.7|173639.7|173992.5|173650.5|173968.9|173626.9|28
1760910000000|2025-10-19 21:40:00|173963.1|173621.1|173968.9|173626.9|173975.1|173633.1|173963.1|173621.1|16
1760910300000|2025-10-19 21:45:00|173969.1|173627.1|173968.3|173626.3|173970|173628|173965.8|173623.8|10
1760910600000|2025-10-19 21:50:00|174020.8|173678.8|174020.8|173678.8|174020.8|173678.8|174020.8|173678.8|1
1760910900000|2025-10-19 21:55:00|173962.3|173620.3|173962.5|173620.5|173962.5|173620.5|173962.3|173620.3|2
1760911200000|2025-10-19 22:00:00|173955.8|173613.8|173938|173596|173962.8|173620.8|173928.9|173586.9|48
1760911500000|2025-10-19 22:05:00|173938.6|173596.6|174000.2|173658.2|174006.7|173664.7|173928.7|173586.7|63
1760911800000|2025-10-19 22:10:00|174000.8|173658.8|173928.9|173586.9|174060.3|173718.3|173913.8|173571.8|49
1760912100000|2025-10-19 22:15:00|173933.2|173591.2|173911.2|173569.2|173957.8|173615.8|173911.2|173569.2|46
1760912400000|2025-10-19 22:20:00|173938.3|173596.3|173922.9|173580.9|173969.7|173627.7|173913.8|173571.8|37
1760912700000|2025-10-19 22:25:00|173926.3|173584.3|173930|173588|174034.8|173692.8|173781.7|173439.7|40
1760913000000|2025-10-19 22:30:00|173947.6|173605.6|173970.6|173628.6|173984.1|173642.1|173936.4|173594.4|35
1760913300000|2025-10-19 22:35:00|173974.8|173632.8|173972.5|173630.5|173979.3|173637.3|173963.6|173621.6|34
1760913600000|2025-10-19 22:40:00|173969.4|173627.4|173972.8|173630.8|173979|173637|173966.4|173624.4|20
1760913900000|2025-10-19 22:45:00|173968.5|173626.5|173973.3|173631.3|173980.4|173638.4|173966.9|173624.9|27
1760914200000|2025-10-19 22:50:00|173974.2|173632.2|173974|173632|173982.2|173640.2|173972.7|173630.7|32
1760914500000|2025-10-19 22:55:00|173977.4|173635.4|173974.8|173632.8|173982.5|173640.5|173969.7|173627.7|37
1760914800000|2025-10-19 23:00:00|173977|173686.7|173932.1|173802.1|174035.8|173818.1|173825.8|173686.7|62
1760915100000|2025-10-19 23:05:00|173929.1|173799.1|173931.6|173801.6|173938.6|173808.6|173913.5|173783.5|24
1760915400000|2025-10-19 23:10:00|173930.9|173800.9|173933.7|173803.7|173933.7|173803.7|173929.2|173799.2|28
1760915700000|2025-10-19 23:15:00|173933.6|173803.6|173859.8|173729.8|173934.7|173804.7|173859.7|173729.7|19
1760916000000|2025-10-19 23:20:00|173859.7|173729.7|173858.6|173728.6|173867.5|173737.5|173855.5|173725.5|11
1760916300000|2025-10-19 23:25:00|173858.1|173728.1|173868.4|173738.4|173870.2|173740.2|173856|173726|11
1760916600000|2025-10-19 23:30:00|173857.2|173727.2|173867.9|173737.9|173868|173738|173856.6|173726.6|10
1760916900000|2025-10-19 23:35:00|173858.4|173728.4|173868.3|173738.3|173869.4|173739.4|173857.3|173727.3|13
1760917200000|2025-10-19 23:40:00|173857.7|173727.7|173867.1|173737.1|173871.4|173741.4|173857.1|173727.1|21
1760917500000|2025-10-19 23:45:00|173866.2|173736.2|173868.7|173738.7|173872.9|173742.9|173860.4|173730.4|75
1760917800000|2025-10-19 23:50:00|173869.6|173739.6|173863.3|173733.3|173874.2|173744.2|173859.5|173729.5|115
1760918100000|2025-10-19 23:55:00|173868.7|173738.7|173872.2|173742.2|173872.6|173742.6|173864.8|173734.8|76
1760918400000|2025-10-20 00:00:00|173879.2|173749.2|173878.8|173748.8|173879.2|173749.2|173850.6|173720.6|55
1760918700000|2025-10-20 00:05:00|173882.3|173752.3|173866.7|173736.7|173883.7|173753.7|173866.7|173736.7|52
1760919000000|2025-10-20 00:10:00|173863.8|173733.8|173946.9|173816.9|173949.2|173819.2|173862.1|173732.1|49
1760919300000|2025-10-20 00:15:00|173947.8|173817.8|173945.1|173815.1|173960.1|173830.1|173945.1|173815.1|39
1760919600000|2025-10-20 00:20:00|173944.8|173814.8|173855.3|173725.3|173944.8|173814.8|173849|173719|27
1760919900000|2025-10-20 00:25:00|173856.6|173726.6|173914|173784|173914|173784|173847.3|173717.3|38
1760920200000|2025-10-20 00:30:00|173916.7|173786.7|173916|173786|173922.9|173792.9|173911.2|173781.2|31
1760920500000|2025-10-20 00:35:00|173917.4|173787.4|173862.1|173732.1|173917.4|173787.4|173857.6|173727.6|29
1760920800000|2025-10-20 00:40:00|173864.5|173734.5|173864.7|173734.7|173870.9|173740.9|173862.7|173732.7|29
1760921100000|2025-10-20 00:45:00|173863.3|173733.3|173781.7|173651.7|173863.3|173733.3|173773.5|173643.5|74
1760921400000|2025-10-20 00:50:00|173780.1|173650.1|173772.5|173642.5|173787.1|173657.1|173767.8|173637.8|79
1760921700000|2025-10-20 00:55:00|173782.2|173652.2|173750.7|173620.7|173807.4|173677.4|173749.5|173619.5|82
1760922000000|2025-10-20 01:00:00|173745.9|173615.9|173762|173632|173772.8|173642.8|173745.3|173615.3|60
1760922300000|2025-10-20 01:05:00|173759.7|173629.7|173748.8|173618.8|173773.1|173643.1|173735.9|173605.9|109
1760922600000|2025-10-20 01:10:00|173746.3|173616.3|173667.3|173537.3|173747.3|173617.3|173644.5|173514.5|106
1760922900000|2025-10-20 01:15:00|173668.6|173538.6|173624.7|173494.7|173668.7|173538.7|173612.7|173482.7|138
1760923200000|2025-10-20 01:20:00|173628.2|173498.2|173627|173497|173639.2|173509.2|173613.2|173483.2|42
1760923500000|2025-10-20 01:25:00|173631.2|173501.2|173618.8|173488.8|173631.5|173501.5|173618.7|173488.7|29
1760923800000|2025-10-20 01:30:00|173620.1|173490.1|173639.7|173509.7|173679|173549|173620.1|173490.1|128
1760924100000|2025-10-20 01:35:00|173637.5|173507.5|173668.4|173538.4|173675.6|173545.6|173637.5|173507.5|83
1760924400000|2025-10-20 01:40:00|173673.8|173543.8|173616.6|173486.6|173681.1|173551.1|173614.3|173484.3|209
1760924700000|2025-10-20 01:45:00|173616|173486|173617|173487|173619|173489|173616|173486|6
1760925000000|2025-10-20 01:50:00|173617.3|173487.3|173640.7|173510.7|173641.8|173511.8|173613.6|173483.6|33
1760925300000|2025-10-20 01:55:00|173637.6|173507.6|173649|173519|173651.5|173521.5|173636.1|173506.1|43
1760925600000|2025-10-20 02:00:00|173651.1|173521.1|173595.9|173465.9|173652.9|173522.9|173595.9|173465.9|48
1760925900000|2025-10-20 02:05:00|173594.4|173464.4|173620.8|173490.8|173625.9|173495.9|173571.4|173441.4|105
1760926200000|2025-10-20 02:10:00|173619.8|173489.8|173588.9|173458.9|173626.3|173496.3|173581.6|173451.6|340
1760926500000|2025-10-20 02:15:00|173592.6|173462.6|173601.3|173471.3|173605.5|173475.5|173587.5|173457.5|33
1760926800000|2025-10-20 02:20:00|173600.4|173470.4|173521.4|173391.4|173618.5|173488.5|173518.2|173388.2|73
1760927100000|2025-10-20 02:25:00|173517.6|173387.6|173525|173395|173533.8|173403.8|173516.2|173386.2|26
1760927400000|2025-10-20 02:30:00|173523.4|173393.4|173516|173386|173534.2|173404.2|173516|173386|21
1760927700000|2025-10-20 02:35:00|173529.4|173399.4|173533.1|173403.1|173534.3|173404.3|173514.8|173384.8|19
1760928000000|2025-10-20 02:40:00|173532.1|173402.1|173540.2|173410.2|173541.1|173411.1|173532.1|173402.1|17
1760928300000|2025-10-20 02:45:00|173541|173411|173532.3|173402.3|173554.7|173424.7|173523.9|173393.9|77
1760928600000|2025-10-20 02:50:00|173532.7|173402.7|173538.9|173408.9|173539.7|173409.7|173524.2|173394.2|44
1760928900000|2025-10-20 02:55:00|173539.3|173409.3|173547.3|173417.3|173556.4|173426.4|173538.4|173408.4|47
1760929200000|2025-10-20 03:00:00|173553.2|173423.2|173546.9|173416.9|173556.4|173426.4|173533.1|173403.1|48
1760929500000|2025-10-20 03:05:00|173547|173417|173548|173418|173554.6|173424.6|173533|173403|95
1760929800000|2025-10-20 03:10:00|173537.7|173407.7|173546.6|173416.6|173551.5|173421.5|173527.1|173397.1|67
1760930100000|2025-10-20 03:15:00|173547.5|173417.5|173538.1|173408.1|173554.4|173424.4|173528.6|173398.6|79
1760930400000|2025-10-20 03:20:00|173528.2|173398.2|173529.5|173399.5|173542.6|173412.6|173526.5|173396.5|52
1760930700000|2025-10-20 03:25:00|173540|173410|173547.3|173417.3|173551.6|173421.6|173532.1|173402.1|26
1760931000000|2025-10-20 03:30:00|173547.7|173417.7|173552.2|173422.2|173553.1|173423.1|173533.9|173403.9|55
1760931300000|2025-10-20 03:35:00|173537.3|173407.3|173540.3|173410.3|173555.3|173425.3|173529.3|173399.3|78
1760931600000|2025-10-20 03:40:00|173537.8|173407.8|173539.5|173409.5|173545.5|173415.5|173523.5|173393.5|56
1760931900000|2025-10-20 03:45:00|173532.9|173402.9|173537.5|173407.5|173543.4|173413.4|173525.8|173395.8|29
1760932200000|2025-10-20 03:50:00|173543.6|173413.6|173514.3|173384.3|173543.6|173413.6|173508.5|173378.5|39
1760932500000|2025-10-20 03:55:00|173515.7|173385.7|173530.2|173400.2|173538|173408|173510.8|173380.8|29
1760932800000|2025-10-20 04:00:00|173520.8|173390.8|173529.8|173399.8|173538.6|173408.6|173518.2|173388.2|24
1760933100000|2025-10-20 04:05:00|173529.1|173399.1|173548.7|173418.7|173553.3|173423.3|173525.4|173395.4|109
1760933400000|2025-10-20 04:10:00|173553.9|173423.9|173569.9|173439.9|173573.6|173443.6|173550.9|173420.9|75
1760933700000|2025-10-20 04:15:00|173565.2|173435.2|173563.2|173433.2|173572.6|173442.6|173546.5|173416.5|78
1760934000000|2025-10-20 04:20:00|173557.2|173427.2|173512.2|173382.2|173557.2|173427.2|173512.2|173382.2|79
1760934300000|2025-10-20 04:25:00|173526.8|173396.8|173531.5|173401.5|173537.8|173407.8|173522.7|173392.7|58
1760934600000|2025-10-20 04:30:00|173528.9|173398.9|173530|173400|173530.2|173400.2|173520.7|173390.7|20
1760934900000|2025-10-20 04:35:00|173528.1|173398.1|173534.1|173404.1|173537.7|173407.7|173517.1|173387.1|39
1760935200000|2025-10-20 04:40:00|173529.1|173399.1|173527.3|173397.3|173556.4|173426.4|173522.6|173392.6|121
1760935500000|2025-10-20 04:45:00|173528.8|173398.8|173529.8|173399.8|173538.7|173408.7|173520.9|173390.9|45
1760935800000|2025-10-20 04:50:00|173525.5|173395.5|173517.6|173387.6|173538.4|173408.4|173516.9|173386.9|60
1760936100000|2025-10-20 04:55:00|173521.1|173391.1|173538.8|173408.8|173543.8|173413.8|173520.6|173390.6|36
1760936400000|2025-10-20 05:00:00|173537.8|173407.8|173528.1|173438.1|173559.3|173451.9|173509.1|173407.8|77
1760936700000|2025-10-20 05:05:00|173530.3|173440.3|173323.5|173233.5|173541.6|173451.6|173317.4|173227.4|79
1760937000000|2025-10-20 05:10:00|173321.3|173231.3|173357.3|173267.3|173381.7|173291.7|173317.7|173227.7|64
1760937300000|2025-10-20 05:15:00|173356.1|173266.1|173426|173336|173426.1|173336.1|173356|173266|41
1760937600000|2025-10-20 05:20:00|173427.4|173337.4|173423.8|173333.8|173429.9|173339.9|173420.2|173330.2|32
1760937900000|2025-10-20 05:25:00|173421.2|173331.2|173421.5|173331.5|173426.7|173336.7|173419.1|173329.1|16
1760938200000|2025-10-20 05:30:00|173419.1|173329.1|173430.2|173340.2|173431.7|173341.7|173416.7|173326.7|30
1760938500000|2025-10-20 05:35:00|173428.5|173338.5|173418.1|173328.1|173440.6|173350.6|173416.7|173326.7|49
1760938800000|2025-10-20 05:40:00|173417|173327|173462.6|173372.6|173479.7|173389.7|173416.7|173326.7|97
1760939100000|2025-10-20 05:45:00|173477.7|173387.7|173438.4|173348.4|173488.8|173398.8|173421.8|173331.8|195
1760939400000|2025-10-20 05:50:00|173441.5|173351.5|173430.3|173340.3|173448.9|173351.5|173423|173318.9|16
1760939700000|2025-10-20 05:55:00|173431.5|173341.5|173413.2|173323.2|173438.4|173348.4|173413.2|173323.2|29
1760940000000|2025-10-20 06:00:00|173419.2|173329.2|173483.6|173393.6|173505.2|173415.2|173411.7|173321.7|234
1760940300000|2025-10-20 06:05:00|173481|173391|173441|173351|173503.7|173413.7|173413.9|173323.9|534
1760940600000|2025-10-20 06:10:00|173441.3|173351.3|173472.2|173382.2|173495|173405|173431.9|173341.9|403
1760940900000|2025-10-20 06:15:00|173471.3|173381.3|173509.9|173419.9|173511.1|173421.1|173402.8|173312.8|290
1760941200000|2025-10-20 06:20:00|173513.6|173423.6|173594.7|173504.7|173594.7|173504.7|173498.2|173408.2|416
1760941500000|2025-10-20 06:25:00|173596.4|173506.4|173631.8|173541.8|173673.7|173583.7|173596.2|173506.2|503
1760941800000|2025-10-20 06:30:00|173632.9|173542.9|173529.9|173439.9|173632.9|173542.9|173513.9|173423.9|227
1760942100000|2025-10-20 06:35:00|173531.8|173441.8|173567.2|173477.2|173572|173482|173510.7|173420.7|233
1760942400000|2025-10-20 06:40:00|173562.5|173472.5|173316.1|173226.1|173595.2|173505.2|173287|173197|347
1760942700000|2025-10-20 06:45:00|173319.3|173229.3|173329.7|173239.7|173343.9|173253.9|173255.4|173165.4|277
1760943000000|2025-10-20 06:50:00|173328|173238|173287.5|173197.5|173345.1|173255.1|173265.1|173175.1|469
1760943300000|2025-10-20 06:55:00|173286.5|173196.5|173414.2|173324.2|173435.4|173345.4|173262.5|173172.5|459
1760943600000|2025-10-20 07:00:00|173407.7|173317.7|173407.3|173317.3|173519.1|173429.1|173382.8|173292.8|664
1760943900000|2025-10-20 07:05:00|173401.2|173311.2|173389.9|173299.9|173554.6|173464.6|173378|173288|495
1760944200000|2025-10-20 07:10:00|173385.6|173295.6|173232.5|173142.5|173394.2|173304.2|173195.5|173105.5|507
1760944500000|2025-10-20 07:15:00|173230.7|173140.7|173199.6|173109.6|173252.9|173162.9|173173.5|173083.5|257
1760944800000|2025-10-20 07:20:00|173196|173106|173261.6|173171.6|173289|173199|173156.4|173066.4|317
1760945100000|2025-10-20 07:25:00|173266.1|173176.1|173219.1|173129.1|173321.1|173231.1|173203.7|173113.7|644
1760945400000|2025-10-20 07:30:00|173229.1|173139.1|173171.5|173081.5|173279.2|173189.2|173144.8|173054.8|637
1760945700000|2025-10-20 07:35:00|173174.5|173084.5|173345.8|173255.8|173347.2|173257.2|173152.2|173062.2|411
1760946000000|2025-10-20 07:40:00|173348.9|173258.9|173294.3|173204.3|173350.1|173260.1|173237.9|173147.9|508
1760946300000|2025-10-20 07:45:00|173293.1|173203.1|173357.2|173267.2|173389|173299|173280.3|173190.3|636
1760946600000|2025-10-20 07:50:00|173358|173268|173374|173284|173422.7|173332.7|173349.4|173259.4|607
1760946900000|2025-10-20 07:55:00|173370.8|173280.8|173358.5|173268.5|173439.8|173349.8|173335.2|173245.2|487
1760947200000|2025-10-20 08:00:00|173358.3|173268.3|173271|173181|173422.8|173332.8|173266.8|173176.8|660
1760947500000|2025-10-20 08:05:00|173273.9|173183.9|173264.2|173174.2|173274.3|173184.3|173204.9|173114.9|551
1760947800000|2025-10-20 08:10:00|173262.4|173172.4|173138.5|173048.5|173267.4|173177.4|173118.1|173028.1|422
1760948100000|2025-10-20 08:15:00|173139.2|173049.2|173219.5|173129.5|173233.7|173143.7|173129.4|173039.4|439
1760948400000|2025-10-20 08:20:00|173225.5|173135.5|173251.4|173161.4|173271.7|173181.7|173201|173111|351
1760948700000|2025-10-20 08:25:00|173249.7|173159.7|173220.7|173130.7|173249.7|173159.7|173199.1|173109.1|330
1760949000000|2025-10-20 08:30:00|173233.8|173143.8|173218|173128|173287|173197|173212.6|173122.6|248
1760949300000|2025-10-20 08:35:00|173223.1|173133.1|173255.2|173165.2|173281|173191|173215.6|173125.6|208
1760949600000|2025-10-20 08:40:00|173258.7|173168.7|173226.6|173136.6|173270.4|173180.4|173167|173077|429
1760949900000|2025-10-20 08:45:00|173221.1|173131.1|173145.1|173055.1|173223.9|173133.9|173103|173013|308
1760950200000|2025-10-20 08:50:00|173139.6|173049.6|173205|173115|173274.4|173184.4|173139.6|173049.6|698
1760950500000|2025-10-20 08:55:00|173205.7|173115.7|173182.2|173092.2|173223.6|173133.6|173164.5|173074.5|395
1760950800000|2025-10-20 09:00:00|173184.1|173094.1|173193.3|173103.3|173222.3|173132.3|173150.1|173060.1|666
1760951100000|2025-10-20 09:05:00|173193.5|173103.5|173155.6|173065.6|173233.1|173143.1|173139.1|173049.1|522
1760951400000|2025-10-20 09:10:00|173159.5|173069.5|173143.2|173053.2|173173.1|173083.1|173076.4|172986.4|580
1760951700000|2025-10-20 09:15:00|173141.3|173051.3|173073.8|172983.8|173141.3|173051.3|173070.1|172980.1|411
1760952000000|2025-10-20 09:20:00|173070.9|172980.9|173044.2|172954.2|173075.8|172985.8|173019.5|172929.5|340
1760952300000|2025-10-20 09:25:00|173034.4|172944.4|173125.9|173035.9|173156.3|173066.3|173032.6|172942.6|301
1760952600000|2025-10-20 09:30:00|173127.8|173037.8|173119.5|173029.5|173152.6|173062.6|173091.1|173001.1|491
1760952900000|2025-10-20 09:35:00|173122.4|173032.4|173120.8|173030.8|173137.2|173047.2|173099.4|173009.4|289
1760953200000|2025-10-20 09:40:00|173117.3|173027.3|173069.3|172979.3|173123.1|173033.1|173064.6|172974.6|420
1760953500000|2025-10-20 09:45:00|173066.1|172976.1|173058.7|172968.7|173070.8|172980.8|173017.8|172927.8|358
1760953800000|2025-10-20 09:50:00|173058.3|172968.3|173087|172997|173133.7|173043.7|173056.6|172966.6|374
1760954100000|2025-10-20 09:55:00|173089.4|172999.4|173127.7|173037.7|173148.3|173058.3|173089.4|172999.4|263
1760954400000|2025-10-20 10:00:00|173127|173037|173203.6|173113.6|173221.1|173131.1|173104.3|173014.3|457
1760954700000|2025-10-20 10:05:00|173195.7|173105.7|173201.9|173111.9|173223.4|173133.4|173174.2|173084.2|287
1760955000000|2025-10-20 10:10:00|173205.9|173115.9|173251.6|173161.6|173311.8|173221.8|173201.3|173111.3|438
1760955300000|2025-10-20 10:15:00|173256.5|173166.5|173283.6|173193.6|173290.7|173200.7|173218.3|173128.3|510
1760955600000|2025-10-20 10:20:00|173285.2|173195.2|173267.5|173177.5|173314.4|173224.4|173261.8|173171.8|631
1760955900000|2025-10-20 10:25:00|173270.1|173180.1|173227.5|173137.5|173285.7|173195.7|173217.1|173127.1|655
1760956200000|2025-10-20 10:30:00|173223.7|173133.7|173228.2|173138.2|173243.7|173153.7|173195.2|173105.2|648
1760956500000|2025-10-20 10:35:00|173229|173139|173245|173155|173256.1|173166.1|173209.6|173119.6|288
1760956800000|2025-10-20 10:40:00|173242.9|173152.9|173206.9|173116.9|173255.8|173165.8|173195.9|173105.9|487
1760957100000|2025-10-20 10:45:00|173210.1|173120.1|173187.1|173097.1|173234.2|173144.2|173183.1|173093.1|661
1760957400000|2025-10-20 10:50:00|173188|173098|173300.8|173210.8|173326.5|173229.4|173188|173098|487
1760957700000|2025-10-20 10:55:00|173299.1|173209.1|173414.8|173324.8|173415.8|173325.8|173277.2|173187.2|549
1760958000000|2025-10-20 11:00:00|173420.7|173330.7|173418.9|173328.9|173473.2|173383.2|173363.5|173273.5|362
1760958300000|2025-10-20 11:05:00|173420.2|173330.2|173401.1|173311.1|173433.2|173343.2|173351.7|173261.7|328
1760958600000|2025-10-20 11:10:00|173394|173304|173391.3|173301.3|173420.7|173330.7|173358.6|173268.6|213
1760958900000|2025-10-20 11:15:00|173393.2|173303.2|173397|173307|173414|173324|173369.6|173279.6|403
1760959200000|2025-10-20 11:20:00|173394.8|173304.8|173389|173299|173416.5|173326.5|173365.1|173275.1|402
1760959500000|2025-10-20 11:25:00|173385.7|173295.7|173355.4|173265.4|173396.7|173306.7|173339.7|173249.7|250
1760959800000|2025-10-20 11:30:00|173356.4|173266.4|173381.9|173291.9|173406.1|173316.1|173345.5|173255.5|371
1760960100000|2025-10-20 11:35:00|173384|173294|173357.9|173267.9|173394.3|173304.3|173318.5|173228.5|335
1760960400000|2025-10-20 11:40:00|173356.5|173266.5|173363.6|173273.6|173396.6|173306.6|173350|173260|447
1760960700000|2025-10-20 11:45:00|173369.2|173279.2|173376.5|173286.5|173387.7|173297.7|173347.2|173257.2|327
1760961000000|2025-10-20 11:50:00|173378.6|173288.6|173340.6|173250.6|173388.9|173298.9|173325.9|173235.9|325
1760961300000|2025-10-20 11:55:00|173340.5|173250.5|173292.9|173202.9|173342.9|173252.9|173284.8|173194.8|348
1760961600000|2025-10-20 12:00:00|173289.8|173199.8|173281.6|173191.6|173294.8|173204.8|173225.7|173135.7|585
1760961900000|2025-10-20 12:05:00|173283.1|173193.1|173257.6|173167.6|173294.9|173204.9|173245.3|173155.3|347
1760962200000|2025-10-20 12:10:00|173254.6|173164.6|173207.8|173117.8|173276.4|173186.4|173206.5|173116.5|392
1760962500000|2025-10-20 12:15:00|173211.5|173121.5|173218.8|173128.8|173235.9|173145.9|173195.9|173105.9|264
1760962800000|2025-10-20 12:20:00|173221.6|173131.6|173216.4|173126.4|173222.5|173132.5|173162.2|173072.2|510
1760963100000|2025-10-20 12:25:00|173214.4|173124.4|173201.5|173111.5|173223.7|173133.7|173183.6|173093.6|624
1760963400000|2025-10-20 12:30:00|173204.7|173114.7|173133.6|173043.6|173217.4|173127.4|173129.5|173039.5|713
1760963700000|2025-10-20 12:35:00|173131.8|173041.8|173125|173035|173134.7|173044.7|173070.7|172980.7|353
1760964000000|2025-10-20 12:40:00|173126|173036|173061.9|172971.9|173126|173036|173060.7|172970.7|432
1760964300000|2025-10-20 12:45:00|173060.5|172970.5|173038.4|172948.4|173082.2|172992.2|173010|172920|513
1760964600000|2025-10-20 12:50:00|173045|172955|172995|172905|173062.9|172972.9|172984.8|172894.8|316
1760964900000|2025-10-20 12:55:00|172996.1|172906.1|172937.4|172847.4|173029.4|172939.4|172929.3|172839.3|456
1760965200000|2025-10-20 13:00:00|172936.8|172846.8|172911.5|172821.5|172938.1|172848.1|172883.2|172793.2|498
1760965500000|2025-10-20 13:05:00|172913.2|172823.2|172902.6|172812.6|172918.6|172828.6|172895.4|172805.4|194
1760965800000|2025-10-20 13:10:00|172904|172814|172930.8|172840.8|172996.7|172906.7|172903.4|172813.4|471
1760966100000|2025-10-20 13:15:00|172934.3|172844.3|172879.3|172789.3|173041.7|172951.7|172874.3|172784.3|654
1760966400000|2025-10-20 13:20:00|172870.8|172780.8|172789.6|172699.6|172888|172798|172786|172696|598
1760966700000|2025-10-20 13:25:00|172786.2|172696.2|172700.5|172610.5|172789.8|172699.8|172692.3|172602.3|375
1760967000000|2025-10-20 13:30:00|172700|172610|172685.7|172595.7|172702|172612|172648.4|172558.4|545
1760967300000|2025-10-20 13:35:00|172674.4|172584.4|172688.9|172598.9|172813.6|172723.6|172674.4|172584.4|700
1760967600000|2025-10-20 13:40:00|172687.2|172597.2|172766.2|172676.2|172785|172695|172644.6|172554.6|528
1760967900000|2025-10-20 13:45:00|172767.4|172677.4|172723.5|172633.5|172780.3|172690.3|172685.5|172595.5|632
1760968200000|2025-10-20 13:50:00|172728.4|172638.4|172736.7|172646.7|172745|172655|172674.8|172584.8|825
1760968500000|2025-10-20 13:55:00|172738|172648|172786.2|172696.2|172809.4|172719.4|172736.4|172646.4|323
1760968800000|2025-10-20 14:00:00|172779|172689|172827.4|172737.4|172862.2|172772.2|172774.1|172684.1|184
1760969100000|2025-10-20 14:05:00|172830.5|172740.5|172785.5|172695.5|172885.6|172795.6|172760|172670|423
1760969400000|2025-10-20 14:10:00|172790.5|172700.5|172725.9|172635.9|172791.9|172701.9|172718.2|172628.2|391
1760969700000|2025-10-20 14:15:00|172729.4|172639.4|172580.7|172490.7|172729.4|172639.4|172549.7|172459.7|390
1760970000000|2025-10-20 14:20:00|172573.5|172483.5|172546.2|172456.2|172619.7|172529.7|172542.1|172452.1|342
1760970300000|2025-10-20 14:25:00|172551.3|172461.3|172548.5|172458.5|172615.8|172525.8|172527.8|172437.8|225
1760970600000|2025-10-20 14:30:00|172548.4|172458.4|172571.9|172481.9|172606.7|172516.7|172541.7|172451.7|216
1760970900000|2025-10-20 14:35:00|172570.3|172480.3|172490.3|172400.3|172577.8|172487.8|172472.3|172382.3|336
1760971200000|2025-10-20 14:40:00|172494.6|172404.6|172477.7|172387.7|172510.3|172420.3|172472.2|172382.2|326
1760971500000|2025-10-20 14:45:00|172478.5|172388.5|172474.3|172384.3|172493.9|172403.9|172457.5|172367.5|284
1760971800000|2025-10-20 14:50:00|172471.2|172381.2|172459.6|172369.6|172499.3|172409.3|172409.5|172319.5|568
1760972100000|2025-10-20 14:55:00|172456.8|172366.8|172481.8|172391.8|172512|172422|172447.1|172357.1|753
1760972400000|2025-10-20 15:00:00|172488.5|172398.5|172473.7|172383.7|172555.5|172465.5|172460.6|172370.6|622
1760972700000|2025-10-20 15:05:00|172476.1|172386.1|172468.8|172378.8|172485|172395|172451.3|172361.3|486
1760973000000|2025-10-20 15:10:00|172466|172376|172387.9|172297.9|172479.5|172389.5|172378.2|172288.2|435
1760973300000|2025-10-20 15:15:00|172383.5|172293.5|172366.3|172276.3|172389.6|172299.6|172338.4|172248.4|546
1760973600000|2025-10-20 15:20:00|172361.6|172271.6|172357.3|172267.3|172407.1|172317.1|172323.8|172233.8|690
1760973900000|2025-10-20 15:25:00|172354.7|172264.7|172350.5|172260.5|172368.9|172278.9|172268.9|172178.9|651
1760974200000|2025-10-20 15:30:00|172348.4|172258.4|172381.7|172291.7|172403.9|172313.9|172347.9|172257.9|601
1760974500000|2025-10-20 15:35:00|172382.2|172292.2|172444.6|172354.6|172460.9|172370.9|172355.7|172265.7|461
1760974800000|2025-10-20 15:40:00|172446.6|172356.6|172380.1|172290.1|172460.3|172370.3|172348.2|172258.2|536
1760975100000|2025-10-20 15:45:00|172378.2|172288.2|172318|172228|172424.7|172334.7|172298|172208|613
1760975400000|2025-10-20 15:50:00|172319.8|172229.8|172407.7|172317.7|172564.2|172461.2|172301.6|172211.6|609
1760975700000|2025-10-20 15:55:00|172409.1|172319.1|172458.4|172368.4|172537|172447|172409.1|172319.1|748
1760976000000|2025-10-20 16:00:00|172459.9|172369.9|172480.2|172390.2|172526.7|172436.7|172416.8|172326.8|780
1760976300000|2025-10-20 16:05:00|172489.9|172399.9|172497.9|172407.9|172523.8|172433.8|172446.4|172356.4|765
1760976600000|2025-10-20 16:10:00|172499.4|172409.4|172469.2|172379.2|172572.9|172482.9|172447.1|172357.1|734
1760976900000|2025-10-20 16:15:00|172465.4|172375.4|172454.5|172364.5|172522.8|172432.8|172445|172355|682
1760977200000|2025-10-20 16:20:00|172451.8|172361.8|172482.3|172392.3|172531.8|172441.8|172448.3|172358.3|667
1760977500000|2025-10-20 16:25:00|172478.6|172388.6|172482.6|172392.6|172549|172435.6|172444.9|172354.9|731
1760977800000|2025-10-20 16:30:00|172480|172390|172445.8|172355.8|172507.3|172417.3|172443.6|172353.6|530
1760978100000|2025-10-20 16:35:00|172447.2|172357.2|172442.6|172352.6|172451.8|172361.8|172392.5|172302.5|657
1760978400000|2025-10-20 16:40:00|172439.1|172349.1|172426.8|172336.8|172444.3|172354.3|172394.3|172304.3|753
1760978700000|2025-10-20 16:45:00|172433.9|172343.9|172398.4|172308.4|172455|172365|172384.1|172294.1|671
1760979000000|2025-10-20 16:50:00|172397|172307|172488.9|172398.9|172513.5|172423.5|172395.9|172305.9|418
1760979300000|2025-10-20 16:55:00|172492|172402|172485.3|172395.3|172498|172408|172459.8|172369.8|423
1760979600000|2025-10-20 17:00:00|172486.5|172396.5|172454.1|172364.1|172496.7|172406.7|172433.4|172343.4|600
1760979900000|2025-10-20 17:05:00|172453.3|172363.3|172506.5|172416.5|172552.8|172462.8|172439.2|172349.2|569
1760980200000|2025-10-20 17:10:00|172509.6|172419.6|172476|172386|172512|172422|172463.9|172373.9|616
1760980500000|2025-10-20 17:15:00|172478.8|172388.8|172549.5|172459.5|172557.9|172467.9|172478.2|172388.2|538
1760980800000|2025-10-20 17:20:00|172555.6|172465.6|172553.9|172463.9|172614.7|172524.7|172537.6|172447.6|358
1760981100000|2025-10-20 17:25:00|172550.1|172460.1|172551.4|172461.4|172567.2|172477.2|172544.7|172454.7|329
1760981400000|2025-10-20 17:30:00|172553.4|172463.4|172549.8|172459.8|172566.6|172476.6|172546|172456|309
1760981700000|2025-10-20 17:35:00|172550.9|172460.9|172562.9|172472.9|172576.8|172486.8|172546.6|172456.6|461
1760982000000|2025-10-20 17:40:00|172563.5|172473.5|172547|172457|172568.7|172478.7|172538.1|172448.1|300
1760982300000|2025-10-20 17:45:00|172546.4|172456.4|172536.2|172446.2|172558.3|172468.3|172530.4|172440.4|257
1760982600000|2025-10-20 17:50:00|172536.8|172446.8|172583.3|172493.3|172608.6|172518.6|172536.8|172446.8|385
1760982900000|2025-10-20 17:55:00|172582.2|172492.2|172584.5|172494.5|172609.3|172519.3|172570.3|172480.3|620
1760983200000|2025-10-20 18:00:00|172587.2|172497.2|172582.1|172492.1|172592.6|172502.6|172573.1|172483.1|574
1760983500000|2025-10-20 18:05:00|172585.1|172495.1|172576.9|172486.9|172590.7|172500.7|172572.9|172482.9|473
1760983800000|2025-10-20 18:10:00|172580.4|172490.4|172527.3|172437.3|172580.5|172490.5|172515.6|172425.6|255
1760984100000|2025-10-20 18:15:00|172526.6|172436.6|172525.1|172435.1|172548.6|172458.6|172519.6|172429.6|262
1760984400000|2025-10-20 18:20:00|172524.4|172434.4|172568.5|172478.5|172594.3|172504.3|172524.3|172434.3|245
1760984700000|2025-10-20 18:25:00|172565.7|172475.7|172607.2|172517.2|172631|172541|172561.2|172471.2|253
1760985000000|2025-10-20 18:30:00|172606.7|172516.7|172529.9|172439.9|172612.8|172522.8|172522.4|172432.4|502
1760985300000|2025-10-20 18:35:00|172524.2|172434.2|172485.1|172395.1|172534.2|172444.2|172474.7|172384.7|300
1760985600000|2025-10-20 18:40:00|172489.2|172399.2|172541.2|172451.2|172552.8|172462.8|172483.9|172393.9|345
1760985900000|2025-10-20 18:45:00|172544.8|172454.8|172536.6|172446.6|172546.1|172456.1|172519.7|172429.7|415
1760986200000|2025-10-20 18:50:00|172533.2|172443.2|172535.9|172445.9|172563.5|172473.5|172485.4|172395.4|396
1760986500000|2025-10-20 18:55:00|172535.2|172445.2|172533|172443|172538.5|172448.5|172484.8|172394.8|462
1760986800000|2025-10-20 19:00:00|172532|172442|172510.9|172420.9|172536.6|172446.6|172497.8|172407.8|151
1760987100000|2025-10-20 19:05:00|172511.7|172421.7|172462.3|172372.3|172512.7|172422.7|172459.4|172369.4|368
1760987400000|2025-10-20 19:10:00|172464.5|172374.5|172513.8|172423.8|172515.4|172425.4|172458.8|172368.8|205
1760987700000|2025-10-20 19:15:00|172511.3|172421.3|172532.6|172442.6|172546.4|172456.4|172511.3|172421.3|121
1760988000000|2025-10-20 19:20:00|172534.2|172444.2|172548.8|172458.8|172565.9|172475.9|172531.2|172441.2|153
1760988300000|2025-10-20 19:25:00|172551.4|172461.4|172548|172458|172557.4|172467.4|172543.5|172453.5|80
1760988600000|2025-10-20 19:30:00|172550.1|172460.1|172584.2|172494.2|172587.9|172497.9|172550.1|172460.1|154
1760988900000|2025-10-20 19:35:00|172585.1|172495.1|172584.7|172494.7|172593.9|172503.9|172577.6|172487.6|149
1760989200000|2025-10-20 19:40:00|172584|172494|172583.1|172493.1|172594|172504|172571.4|172481.4|76
1760989500000|2025-10-20 19:45:00|172583.4|172493.4|172531.7|172441.7|172583.6|172493.6|172527.9|172437.9|87
1760989800000|2025-10-20 19:50:00|172533.3|172443.3|172569.3|172479.3|172569.5|172479.5|172530.6|172440.6|74
1760990100000|2025-10-20 19:55:00|172568.9|172478.9|172581.6|172491.6|172614.9|172524.9|172553.8|172463.8|504
1760990400000|2025-10-20 20:00:00|172582.3|172492.3|172588.3|172498.3|172596|172506|172557.8|172467.8|131
1760990700000|2025-10-20 20:05:00|172585.9|172495.9|172613.6|172483.6|172623.4|172508.7|172581.7|172468.8|49
1760991000000|2025-10-20 20:10:00|172594.7|172504.7|172569.6|172439.6|172604.4|172514.4|172512.2|172416.6|71
1760991300000|2025-10-20 20:15:00|172568.9|172438.9|172410.1|172280.1|172606.8|172476.8|172406.1|172276.1|125
1760991600000|2025-10-20 20:20:00|172408.6|172278.6|172405.9|172275.9|172412.3|172299|172388.5|172264.7|69
1760991900000|2025-10-20 20:25:00|172409.5|172279.5|172393.7|172263.7|172422.6|172298.6|172386.5|172263.7|57
1760992200000|2025-10-20 20:30:00|172395.4|172265.4|172404.2|172274.2|172406.3|172276.3|172395.4|172265.4|35
1760992500000|2025-10-20 20:35:00|172399.1|172269.1|172405.3|172275.3|172409.8|172279.8|172398.7|172268.7|20
1760992800000|2025-10-20 20:40:00|172401.5|172271.5|172401|172271|172405.5|172275.5|172399.9|172269.9|18
1760993100000|2025-10-20 20:45:00|172404.7|172274.7|172285.4|172155.4|172405|172275|172249.4|172123.6|45
1760993400000|2025-10-20 20:50:00|172258.7|172168.7|172332.2|172202.2|172408.8|172278.8|172256.8|172166.8|164
1760993700000|2025-10-20 20:55:00|172333.9|172203.9|172527.9|172185.9|172527.9|172212.5|172333.9|172154.1|214
1760994000000|2025-10-20 21:00:00|172542.6|172200.6|172708.5|172366.5|172708.5|172366.5|172542.6|172200.6|4
1760994300000|2025-10-20 21:05:00|172707.6|172365.6|172722.6|172380.6|172731.5|172389.5|172701.8|172359.8|17
1760994600000|2025-10-20 21:10:00|172723.8|172381.8|172723.6|172381.6|172737.9|172395.9|172709.8|172367.8|62
1760994900000|2025-10-20 21:15:00|172724.6|172382.6|172726.7|172384.7|172729.2|172387.2|172705.3|172363.3|102
1760995200000|2025-10-20 21:20:00|172727.4|172385.4|172711.6|172369.6|172731.1|172389.1|172710|172368|79
1760995500000|2025-10-20 21:25:00|172703.3|172361.3|172714.1|172372.1|172729.4|172387.4|172693.1|172351.1|64
1760995800000|2025-10-20 21:30:00|172715.5|172373.5|172706.9|172364.9|172715.5|172373.5|172699.9|172357.9|43
1760996100000|2025-10-20 21:35:00|172706.6|172364.6|172697.8|172355.8|172712.5|172370.5|172683.3|172341.3|48
1760996400000|2025-10-20 21:40:00|172698.4|172356.4|172693.3|172351.3|172712.5|172370.5|172647.6|172305.6|77
1760996700000|2025-10-20 21:45:00|172694.2|172352.2|172677.6|172335.6|172702.7|172360.7|172661.6|172319.6|61
1760997000000|2025-10-20 21:50:00|172678.2|172336.2|172693.9|172351.9|172704.5|172362.5|172656|172314|61
1760997300000|2025-10-20 21:55:00|172692|172350|172677.3|172335.3|172729.6|172387.6|172662.9|172320.9|231
1760997600000|2025-10-20 22:00:00|172696.3|172354.3|172672|172330|172757.5|172415.5|172588.5|172246.5|73
1760997900000|2025-10-20 22:05:00|172674.6|172332.6|172672.8|172330.8|172747.9|172405.9|172646.7|172304.7|60
1760998200000|2025-10-20 22:10:00|172676.9|172334.9|172676|172334|172686.2|172344.2|172630.3|172288.3|148
1760998500000|2025-10-20 22:15:00|172685.4|172343.4|172552.9|172210.9|172689.6|172347.6|172492.9|172150.9|195
1760998800000|2025-10-20 22:20:00|172551.1|172209.1|172553.5|172211.5|172569.8|172227.8|172503.9|172161.9|162
1760999100000|2025-10-20 22:25:00|172554.2|172212.2|172615|172273|172622.9|172280.9|172528.9|172186.9|126
1760999400000|2025-10-20 22:30:00|172614.1|172272.1|172631.6|172289.6|172632.6|172290.6|172587.3|172245.3|43
1760999700000|2025-10-20 22:35:00|172626.2|172284.2|172648.5|172306.5|172657.2|172315.2|172620.8|172278.8|64
1761000000000|2025-10-20 22:40:00|172639.8|172297.8|172639.7|172297.7|172673.3|172331.3|172576|172234|236
1761000300000|2025-10-20 22:45:00|172651.9|172309.9|172621|172279|172701.5|172359.5|172571|172229|49
1761000600000|2025-10-20 22:50:00|172614.8|172272.8|172622|172280|172658.7|172316.7|172592.2|172250.2|22
1761000900000|2025-10-20 22:55:00|172624|172282|172621|172279|172685.1|172343.1|172584|172242|21
1761001200000|2025-10-20 23:00:00|172571|172229|172322.2|172232.2|172673|172331|172298.2|172168.2|271
1761001500000|2025-10-20 23:05:00|172323.1|172233.1|172311.8|172181.8|172378.1|172248.1|172279.1|172149.1|48
1761001800000|2025-10-20 23:10:00|172311.2|172181.2|172271.4|172141.4|172312.2|172182.2|172221|172091|69
1761002100000|2025-10-20 23:15:00|172272.2|172142.2|172312.4|172182.4|172313.2|172183.2|172271.2|172141.2|39
1761002400000|2025-10-20 23:20:00|172311.3|172181.3|172312.7|172182.7|172319.1|172189.1|172310.6|172180.6|23
1761002700000|2025-10-20 23:25:00|172316.3|172186.3|172312.2|172182.2|172316.3|172186.3|172310.4|172180.4|17
1761003000000|2025-10-20 23:30:00|172312.9|172182.9|172311.6|172181.6|172331.1|172201.1|172302|172172|22
1761003300000|2025-10-20 23:35:00|172309.3|172179.3|172314.7|172184.7|172320.3|172190.3|172307|172177|24
1761003600000|2025-10-20 23:40:00|172308.4|172178.4|172333.6|172203.6|172339.3|172209.3|172307.1|172177.1|32
1761003900000|2025-10-20 23:45:00|172334.3|172204.3|172339.4|172209.4|172342.3|172212.3|172331.8|172201.8|37
1761004200000|2025-10-20 23:50:00|172339|172209|172339.8|172209.8|172342.5|172212.5|172332.1|172202.1|168
1761004500000|2025-10-20 23:55:00|172336.1|172206.1|172332.6|172202.6|172339.4|172209.4|172331.6|172201.6|29
1761004800000|2025-10-21 00:00:00|172322.3|172192.3|172205.1|172075.1|172324.8|172194.8|172185|172055|116
1761005100000|2025-10-21 00:05:00|172196.1|172066.1|172135.9|172005.9|172204.6|172074.6|172133.5|172003.5|56
1761005400000|2025-10-21 00:10:00|172134.8|172004.8|172106.6|171976.6|172140.5|172010.5|172106.6|171976.6|51
1761005700000|2025-10-21 00:15:00|172107.6|171977.6|172100.6|171970.6|172110.9|171980.9|172097.3|171967.3|31
1761006000000|2025-10-21 00:20:00|172100.4|171970.4|172100.8|171970.8|172100.8|171970.8|172098.3|171968.3|8
1761006300000|2025-10-21 00:25:00|172105.3|171975.3|172102.4|171972.4|172106.9|171976.9|172099.3|171969.3|27
1761006600000|2025-10-21 00:30:00|172099|171969|172101.2|171971.2|172103.5|171973.5|172095.7|171965.7|17
1761006900000|2025-10-21 00:35:00|172101.1|171971.1|172057.2|171927.2|172104|171974|172054.5|171924.5|52
1761007200000|2025-10-21 00:40:00|172055.1|171925.1|172031.2|171901.2|172056.7|171926.7|172031.2|171901.2|30
1761007500000|2025-10-21 00:45:00|172030.3|171900.3|172035.7|171905.7|172035.7|171905.7|172028.4|171898.4|27
1761007800000|2025-10-21 00:50:00|172035|171905|172030.2|171900.2|172035|171905|172027.5|171897.5|20
1761008100000|2025-10-21 00:55:00|172031.7|171901.7|172062.7|171932.7|172066.4|171936.4|172029.8|171899.8|62
1761008400000|2025-10-21 01:00:00|172063.4|171933.4|172099.4|171969.4|172104.2|171974.2|172063.4|171933.4|125
1761008700000|2025-10-21 01:05:00|172098.8|171968.8|172072.4|171942.4|172102.1|171972.1|172068.1|171938.1|80
1761009000000|2025-10-21 01:10:00|172070.8|171940.8|172130.2|172000.2|172134.6|172004.6|172070.8|171940.8|82
1761009300000|2025-10-21 01:15:00|172133.9|172003.9|172123.4|171993.4|172136|172006|172098.2|171968.2|96
1761009600000|2025-10-21 01:20:00|172123.2|171993.2|172155.8|172025.8|172156.9|172026.9|172109.6|171979.6|41
1761009900000|2025-10-21 01:25:00|172156.5|172026.5|172204.9|172074.9|172216.7|172086.7|172156.5|172026.5|23
1761010200000|2025-10-21 01:30:00|172202.2|172072.2|172197.9|172067.9|172248.8|172118.8|172196.4|172066.4|156
1761010500000|2025-10-21 01:35:00|172196.8|172066.8|172233.7|172103.7|172243.9|172113.9|172195.7|172065.7|75
1761010800000|2025-10-21 01:40:00|172221.7|172091.7|172240.9|172110.9|172242.3|172112.3|172180|172050|109
1761011100000|2025-10-21 01:45:00|172240.6|172110.6|172197.3|172067.3|172242|172112|172182.8|172052.8|80
1761011400000|2025-10-21 01:50:00|172196.5|172066.5|172179.2|172049.2|172198.9|172068.9|172159.7|172029.7|208
1761011700000|2025-10-21 01:55:00|172181.5|172051.5|172214.4|172084.4|172219.1|172089.1|172173.4|172043.4|41
1761012000000|2025-10-21 02:00:00|172203.7|172073.7|172227.1|172097.1|172227.3|172097.3|172200.1|172070.1|35
1761012300000|2025-10-21 02:05:00|172230|172100|172223.3|172093.3|172232.9|172102.9|172191.7|172061.7|42
1761012600000|2025-10-21 02:10:00|172223.7|172093.7|172160.1|172030.1|172246.1|172116.1|172160.1|172030.1|86
1761012900000|2025-10-21 02:15:00|172161.9|172031.9|172120.1|171990.1|172165.9|172035.9|172102.3|171972.3|162
1761013200000|2025-10-21 02:20:00|172123.6|171993.6|172117.4|171987.4|172126.6|171996.6|172105.1|171975.1|173
1761013500000|2025-10-21 02:25:00|172114.6|171984.6|172120.5|171990.5|172133.2|172003.2|172114.6|171984.6|82
1761013800000|2025-10-21 02:30:00|172128.5|171998.5|172125|171995|172135.5|172005.5|172118.1|171988.1|106
1761014100000|2025-10-21 02:35:00|172128.6|171998.6|172232.1|172102.1|172243.5|172113.5|172119.4|171989.4|141
1761014400000|2025-10-21 02:40:00|172241.2|172111.2|172299.4|172169.4|172300.7|172170.7|172230.2|172100.2|32
1761014700000|2025-10-21 02:45:00|172297.2|172167.2|172303.9|172173.9|172309.9|172179.9|172297.2|172167.2|20
1761015000000|2025-10-21 02:50:00|172304.8|172174.8|172304.9|172174.9|172309.6|172179.6|172293.8|172163.8|18
1761015300000|2025-10-21 02:55:00|172305|172175|172308.7|172178.7|172320|172190|172304.4|172174.4|18
1761015600000|2025-10-21 03:00:00|172307.8|172177.8|172408.4|172278.4|172408.4|172278.4|172301.8|172171.8|107
1761015900000|2025-10-21 03:05:00|172408|172278|172333.2|172203.2|172410.5|172280.5|172324.2|172194.2|119
1761016200000|2025-10-21 03:10:00|172339.3|172209.3|172354|172224|172367.8|172237.8|172326.8|172196.8|277
1761016500000|2025-10-21 03:15:00|172360.4|172230.4|172397.3|172267.3|172397.3|172267.3|172351|172221|103
1761016800000|2025-10-21 03:20:00|172396.9|172266.9|172405|172275|172409.5|172279.5|172396.6|172266.6|46
1761017100000|2025-10-21 03:25:00|172404.3|172274.3|172378.8|172248.8|172408.2|172278.2|172369.6|172239.6|36
1761017400000|2025-10-21 03:30:00|172376.1|172246.1|172412.9|172282.9|172412.9|172282.9|172370.5|172240.5|41
1761017700000|2025-10-21 03:35:00|172401.6|172271.6|172379.7|172249.7|172403|172273|172372.1|172242.1|78
1761018000000|2025-10-21 03:40:00|172378.7|172248.7|172394.1|172264.1|172397.5|172267.5|172378.5|172248.5|30
1761018300000|2025-10-21 03:45:00|172393.2|172263.2|172408.1|172278.1|172408.8|172278.8|172393.2|172263.2|19
1761018600000|2025-10-21 03:50:00|172408.8|172278.8|172407.4|172277.4|172408.8|172278.8|172407.4|172277.4|11
1761018900000|2025-10-21 03:55:00|172407.9|172277.9|172409.5|172279.5|172409.5|172279.5|172399.8|172269.8|14
1761019200000|2025-10-21 04:00:00|172407.9|172277.9|172408.3|172278.3|172410.2|172280.2|172407.7|172277.7|12
1761019500000|2025-10-21 04:05:00|172409.4|172279.4|172455.2|172325.2|172455.2|172325.2|172407.7|172277.7|21
1761019800000|2025-10-21 04:10:00|172454.5|172324.5|172476|172346|172476.2|172346.2|172445.6|172315.6|16
1761020100000|2025-10-21 04:15:00|172472.8|172342.8|172483.1|172353.1|172486.7|172356.7|172467.9|172337.9|21
1761020400000|2025-10-21 04:20:00|172479|172349|172469.5|172339.5|172489|172359|172450.9|172320.9|79
1761020700000|2025-10-21 04:25:00|172492|172362|172430.1|172300.1|172492|172362|172424.1|172294.1|33
1761021000000|2025-10-21 04:30:00|172433.5|172303.5|172407.5|172277.5|172433.7|172303.7|172390.2|172260.2|38
1761021300000|2025-10-21 04:35:00|172410.1|172280.1|172400.3|172270.3|172410.1|172280.1|172400.3|172270.3|17
1761021600000|2025-10-21 04:40:00|172399.7|172269.7|172398.9|172268.9|172405|172275|172390.2|172260.2|18
1761021900000|2025-10-21 04:45:00|172403.5|172273.5|172416.1|172286.1|172416.1|172286.1|172389.6|172259.6|20
1761022200000|2025-10-21 04:50:00|172415|172285|172400.4|172270.4|172415|172285|172398.2|172268.2|19
1761022500000|2025-10-21 04:55:00|172401|172271|172345.5|172215.5|172401|172271|172344.5|172214.5|29
1761022800000|2025-10-21 05:00:00|172342.5|172212.5|172360.4|172270.4|172368.6|172278.6|172312.5|172208|82
1761023100000|2025-10-21 05:05:00|172358.3|172268.3|172437.2|172347.2|172439.5|172349.5|172323.4|172233.4|83
1761023400000|2025-10-21 05:10:00|172433.9|172343.9|172420.3|172330.3|172444.6|172343.9|172413.7|172297.9|43
1761023700000|2025-10-21 05:15:00|172420|172330|172414.1|172324.1|172462.8|172344.7|172407.3|172317.3|50
1761024000000|2025-10-21 05:20:00|172412.1|172322.1|172525.9|172395.9|172529.7|172430.5|172411.6|172321.6|50
1761024300000|2025-10-21 05:25:00|172524|172394|172538|172408|172550.5|172420.5|172502.1|172388.7|51
1761024600000|2025-10-21 05:30:00|172543.6|172413.6|172554.1|172424.1|172554.1|172424.1|172533.5|172403.5|33
1761024900000|2025-10-21 05:35:00|172554.2|172424.2|172545.4|172455.4|172578.9|172460.3|172544.1|172422.4|19
1761025200000|2025-10-21 05:40:00|172549.6|172459.6|172683.9|172593.9|172683.9|172593.9|172543.1|172453.1|361
1761025500000|2025-10-21 05:45:00|172680|172590|172700.4|172610.4|172700.4|172610.4|172660.3|172570.3|140
1761025800000|2025-10-21 05:50:00|172702.5|172612.5|172697.4|172607.4|172772.5|172682.5|172687.5|172597.5|85
1761026100000|2025-10-21 05:55:00|172697.9|172607.9|172684.7|172594.7|172715|172625|172684.7|172594.7|71
1761026400000|2025-10-21 06:00:00|172687|172597|172765.9|172675.9|172846.4|172756.4|172670.2|172580.2|254
1761026700000|2025-10-21 06:05:00|172761.2|172671.2|172807.8|172717.8|172967.8|172877.8|172755.9|172653.7|451
1761027000000|2025-10-21 06:10:00|172805.6|172715.6|172777.9|172687.9|172836.1|172746.1|172750.3|172660.3|400
1761027300000|2025-10-21 06:15:00|172779.9|172689.9|172798.1|172708.1|172835.6|172745.6|172752.9|172662.9|443
1761027600000|2025-10-21 06:20:00|172799.2|172709.2|172778.4|172688.4|172822.7|172732.7|172749.2|172659.2|353
1761027900000|2025-10-21 06:25:00|172775.7|172685.7|172734.3|172644.3|172804.9|172713.4|172685.9|172595.9|275
1761028200000|2025-10-21 06:30:00|172739.7|172649.7|172636.5|172546.5|172759.4|172669.4|172632.8|172542.8|254
1761028500000|2025-10-21 06:35:00|172638.4|172548.4|172584.7|172494.7|172677.7|172576|172561.6|172471.6|122
1761028800000|2025-10-21 06:40:00|172586.9|172496.9|172591.2|172501.2|172634.8|172544.8|172558.8|172468.8|322
1761029100000|2025-10-21 06:45:00|172585.7|172495.7|172540.5|172450.5|172595.2|172505.2|172493.2|172403.2|472
1761029400000|2025-10-21 06:50:00|172541.7|172451.7|172615.2|172525.2|172678.6|172588.6|172538.3|172448.3|320
1761029700000|2025-10-21 06:55:00|172618.2|172528.2|172651.4|172561.4|172651.4|172561.4|172552.4|172462.4|401
1761030000000|2025-10-21 07:00:00|172653.1|172563.1|172666.2|172576.2|172667.7|172577.7|172570.3|172480.3|376
1761030300000|2025-10-21 07:05:00|172664.4|172574.4|172744.6|172654.6|172768.1|172678.1|172552.2|172462.2|410
1761030600000|2025-10-21 07:10:00|172717|172627|172909.4|172819.4|172949.8|172859.8|172702.2|172612.2|535
1761030900000|2025-10-21 07:15:00|172907.6|172817.6|172910.3|172820.3|172971.7|172881.7|172848.6|172758.6|385
1761031200000|2025-10-21 07:20:00|172907.6|172817.6|172908.8|172818.8|172942.1|172852.1|172872.7|172782.7|238
1761031500000|2025-10-21 07:25:00|172904.5|172814.5|172842.7|172752.7|172904.5|172814.5|172803.6|172713.6|363
1761031800000|2025-10-21 07:30:00|172847.9|172757.9|172998.2|172908.2|173003.8|172913.8|172836.2|172746.2|374
1761032100000|2025-10-21 07:35:00|172997.7|172907.7|173060.9|172970.9|173061|172971|172953.3|172863.3|334
1761032400000|2025-10-21 07:40:00|173061.3|172971.3|173063.2|172973.2|173087.4|172997.4|172996.7|172906.7|396
1761032700000|2025-10-21 07:45:00|173065.1|172975.1|173048|172958|173098.6|173008.6|173021.3|172931.3|268
1761033000000|2025-10-21 07:50:00|173049.1|172959.1|173080.3|172990.3|173086.3|172996.3|172985.1|172895.1|264
1761033300000|2025-10-21 07:55:00|173078.4|172988.4|173189.8|173099.8|173208.1|173118.1|173066.8|172976.8|460
1761033600000|2025-10-21 08:00:00|173191|173101|173373.3|173283.3|173380.7|173290.7|173191|173101|557
1761033900000|2025-10-21 08:05:00|173377.8|173287.8|173238.7|173148.7|173393.2|173303.2|173215.9|173125.9|532
1761034200000|2025-10-21 08:10:00|173236.7|173146.7|173396.6|173306.6|173413.3|173323.3|173219.9|173129.9|472
1761034500000|2025-10-21 08:15:00|173395.3|173305.3|173403.9|173313.9|173447.9|173357.9|173338.3|173248.3|457
1761034800000|2025-10-21 08:20:00|173406|173316|173438.1|173348.1|173486.9|173396.9|173363|173273|412
1761035100000|2025-10-21 08:25:00|173427.5|173337.5|173377|173287|173427.5|173337.5|173343.3|173253.3|315
1761035400000|2025-10-21 08:30:00|173371.8|173281.8|173303.6|173213.6|173404.2|173314.2|173299.2|173209.2|280
1761035700000|2025-10-21 08:35:00|173319.4|173229.4|173259.5|173169.5|173352|173262|173246.5|173156.5|297
1761036000000|2025-10-21 08:40:00|173262.3|173172.3|173332.2|173242.2|173379.7|173289.7|173259.6|173169.6|250
1761036300000|2025-10-21 08:45:00|173329.7|173239.7|173347.1|173257.1|173413.4|173323.4|173303.7|173213.7|371
1761036600000|2025-10-21 08:50:00|173349.2|173259.2|173245.1|173155.1|173358.2|173268.2|173236.3|173146.3|293
1761036900000|2025-10-21 08:55:00|173242.6|173152.6|173233.4|173143.4|173279|173189|173223.4|173133.4|264
1761037200000|2025-10-21 09:00:00|173235.6|173145.6|173241.4|173151.4|173268.7|173178.7|173175.1|173085.1|295
1761037500000|2025-10-21 09:05:00|173242.7|173152.7|173244.8|173154.8|173260.9|173170.9|173216.3|173126.3|218
1761037800000|2025-10-21 09:10:00|173247.2|173157.2|173220.3|173130.3|173283.5|173193.5|173220.3|173130.3|271
1761038100000|2025-10-21 09:15:00|173224.9|173134.9|173293.5|173203.5|173299.4|173209.4|173222.9|173132.9|185
1761038400000|2025-10-21 09:20:00|173290.8|173200.8|173212.1|173122.1|173301.8|173211.8|173208.7|173118.7|471
1761038700000|2025-10-21 09:25:00|173211|173121|173066.8|172976.8|173212.5|173122.5|173056.5|172966.5|244
1761039000000|2025-10-21 09:30:00|173068.8|172978.8|173018.6|172928.6|173081.4|172991.4|172992.3|172902.3|160
1761039300000|2025-10-21 09:35:00|173021.3|172931.3|173075.1|172985.1|173085.5|172995.5|173007.1|172917.1|77
1761039600000|2025-10-21 09:40:00|173071.9|172981.9|173074.3|172984.3|173117.6|173027.6|173055.3|172965.3|307
1761039900000|2025-10-21 09:45:00|173077.6|172987.6|173093|173003|173126.4|173036.4|173064.7|172974.7|253
1761040200000|2025-10-21 09:50:00|173095|173005|173115.8|173025.8|173126.1|173036.1|173083.8|172993.8|199
1761040500000|2025-10-21 09:55:00|173117.6|173027.6|173184.6|173094.6|173195|173105|173109.7|173019.7|171
1761040800000|2025-10-21 10:00:00|173189.5|173099.5|173163.2|173073.2|173207.2|173117.2|173145.7|173055.7|178
1761041100000|2025-10-21 10:05:00|173167.1|173077.1|173221.6|173131.6|173239|173149|173145.8|173055.8|182
1761041400000|2025-10-21 10:10:00|173229.5|173139.5|173235.6|173145.6|173262.3|173172.3|173220|173130|180
1761041700000|2025-10-21 10:15:00|173236.7|173146.7|173325.5|173235.5|173347.1|173257.1|173226.9|173136.9|441
1761042000000|2025-10-21 10:20:00|173327.4|173237.4|173275.5|173185.5|173363.8|173273.8|173273.6|173183.6|248
1761042300000|2025-10-21 10:25:00|173282.5|173192.5|173261.9|173171.9|173303.9|173213.9|173254.3|173164.3|437
1761042600000|2025-10-21 10:30:00|173259.4|173169.4|173246.1|173156.1|173268|173178|173207.4|173117.4|247
1761042900000|2025-10-21 10:35:00|173247.8|173157.8|173295.3|173205.3|173314.4|173224.4|173213|173123|236
1761043200000|2025-10-21 10:40:00|173296.4|173206.4|173289|173199|173321.2|173231.2|173241.4|173151.4|299
1761043500000|2025-10-21 10:45:00|173289.1|173199.1|173270.2|173180.2|173308.3|173218.3|173249.4|173159.4|346
1761043800000|2025-10-21 10:50:00|173271.3|173181.3|173234.9|173144.9|173349.7|173259.7|173232.7|173142.7|317
1761044100000|2025-10-21 10:55:00|173232.4|173142.4|173153.2|173063.2|173246.1|173156.1|173133.3|173043.3|421
1761044400000|2025-10-21 11:00:00|173154.5|173064.5|173091.3|173001.3|173174.5|173084.5|173071.3|172981.3|465
1761044700000|2025-10-21 11:05:00|173090.3|173000.3|173036.8|172946.8|173093.2|173003.2|173017.7|172927.7|330
1761045000000|2025-10-21 11:10:00|173037.5|172947.5|173001.6|172911.6|173059.5|172969.5|172936|172846|258
1761045300000|2025-10-21 11:15:00|172999.7|172909.7|173037.9|172947.9|173061.1|172971.1|172920.8|172830.8|299
1761045600000|2025-10-21 11:20:00|173041.5|172951.5|173072.3|172982.3|173083.6|172993.6|173006.8|172916.8|269
1761045900000|2025-10-21 11:25:00|173074.7|172984.7|173065.4|172975.4|173116|173026|173056.6|172966.6|261
1761046200000|2025-10-21 11:30:00|173059.6|172969.6|173012.1|172922.1|173100.5|172976.8|173001.5|172911.5|138
1761046500000|2025-10-21 11:35:00|173010.7|172920.7|173057.4|172967.4|173077.7|172987.7|172982.2|172892.2|308
1761046800000|2025-10-21 11:40:00|173058.9|172968.9|173088.3|172998.3|173098.8|173008.8|173017|172927|375
1761047100000|2025-10-21 11:45:00|173090.5|173000.5|173065.4|172975.4|173109.3|173019.3|173050.3|172960.3|236
1761047400000|2025-10-21 11:50:00|173071.8|172981.8|173139|173049|173143|173053|173063.6|172973.6|308
1761047700000|2025-10-21 11:55:00|173141.8|173051.8|173205.9|173115.9|173285.1|173195.1|173141.8|173051.8|492
1761048000000|2025-10-21 12:00:00|173204.1|173114.1|173217.2|173127.2|173217.2|173127.2|173123.6|173033.6|533
1761048300000|2025-10-21 12:05:00|173215|173125|173335.6|173245.6|173353.5|173263.5|173211.5|173121.5|367
1761048600000|2025-10-21 12:10:00|173333.8|173243.8|173453.2|173363.2|173536.2|173446.2|173290|173200|570
1761048900000|2025-10-21 12:15:00|173454.6|173364.6|173519.7|173429.7|173523.7|173433.7|173401.7|173311.7|396
1761049200000|2025-10-21 12:20:00|173520|173430|173521.6|173431.6|173573.7|173483.7|173440|173350|409
1761049500000|2025-10-21 12:25:00|173519.9|173429.9|173576|173486|173632.4|173542.4|173509|173419|162
1761049800000|2025-10-21 12:30:00|173577.7|173487.7|173628.9|173538.9|173633.8|173543.8|173505.6|173415.6|252
1761050100000|2025-10-21 12:35:00|173626.8|173536.8|173457.5|173367.5|173628.9|173538.9|173446.1|173356.1|532
1761050400000|2025-10-21 12:40:00|173455.8|173365.8|173520.6|173430.6|173548.2|173458.2|173455.8|173365.8|360
1761050700000|2025-10-21 12:45:00|173517.5|173427.5|173602.4|173512.4|173606.9|173516.9|173503.1|173413.1|251
1761051000000|2025-10-21 12:50:00|173610|173520|173708.9|173618.9|173716.1|173626.1|173600.9|173510.9|472
1761051300000|2025-10-21 12:55:00|173706.1|173616.1|173627.8|173537.8|173714.3|173624.3|173577.6|173487.6|581
1761051600000|2025-10-21 13:00:00|173632|173542|173810.8|173720.8|173819.2|173729.2|173632|173542|294
1761051900000|2025-10-21 13:05:00|173784.4|173694.4|173876.6|173786.6|174057.6|173967.6|173778.6|173688.6|464
1761052200000|2025-10-21 13:10:00|173880.2|173790.2|173857.6|173767.6|173882.7|173792.7|173817.1|173727.1|337
1761052500000|2025-10-21 13:15:00|173862.3|173772.3|173802.2|173712.2|173875.5|173785.5|173726.8|173636.8|462
1761052800000|2025-10-21 13:20:00|173800.3|173710.3|173794.4|173704.4|173802.2|173712.2|173730.1|173640.1|307
1761053100000|2025-10-21 13:25:00|173799|173709|173881.5|173791.5|173889.6|173799.6|173792.5|173702.5|307
1761053400000|2025-10-21 13:30:00|173890.8|173800.8|174126.7|174036.7|174130.5|174040.5|173885.4|173795.4|464
1761053700000|2025-10-21 13:35:00|174125.6|174035.6|174259.5|174169.5|174269.5|174179.5|174021.9|173931.9|436
1761054000000|2025-10-21 13:40:00|174261|174171|174347|174257|174466.9|174376.9|174206.2|174116.2|505
1761054300000|2025-10-21 13:45:00|174350.6|174260.6|174462.9|174372.9|174509.9|174419.9|174344.8|174254.8|486
1761054600000|2025-10-21 13:50:00|174460|174370|174424.5|174334.5|174529.9|174439.9|174420.3|174330.3|480
1761054900000|2025-10-21 13:55:00|174422.3|174332.3|174372.3|174282.3|174468.3|174378.3|174289.9|174199.9|671
1761055200000|2025-10-21 14:00:00|174374.3|174284.3|174344|174254|174455.3|174365.3|174254.7|174164.7|585
1761055500000|2025-10-21 14:05:00|174345.6|174255.6|174189.3|174099.3|174348.6|174258.6|174110|174020|604
1761055800000|2025-10-21 14:10:00|174194.2|174104.2|174015.3|173925.3|174208.8|174118.8|173995.2|173905.2|466
1761056100000|2025-10-21 14:15:00|174016.7|173926.7|174122.5|174032.5|174129.9|174039.9|174013.6|173923.6|405
1761056400000|2025-10-21 14:20:00|174118.9|174028.9|174187.3|174097.3|174219.1|174129.1|174105.2|174015.2|519
1761056700000|2025-10-21 14:25:00|174185.6|174095.6|174351.7|174261.7|174358.3|174268.3|174178.7|174088.7|419
1761057000000|2025-10-21 14:30:00|174354.4|174264.4|174432.2|174342.2|174498.1|174408.1|174352.6|174262.6|465
1761057300000|2025-10-21 14:35:00|174433.8|174343.8|174530.3|174440.3|174561.9|174471.9|174433.8|174343.8|305
1761057600000|2025-10-21 14:40:00|174532|174442|174504|174414|174554.6|174464.6|174434.9|174344.9|400
1761057900000|2025-10-21 14:45:00|174501.8|174411.8|174507.4|174417.4|174645.6|174555.6|174485.5|174395.5|524
1761058200000|2025-10-21 14:50:00|174506.7|174416.7|174425.2|174335.2|174591.1|174501.1|174355.7|174265.7|583
1761058500000|2025-10-21 14:55:00|174426.6|174336.6|174393.8|174303.8|174476.2|174386.2|174356.7|174266.7|462
1761058800000|2025-10-21 15:00:00|174392.8|174302.8|174273.8|174183.8|174392.8|174302.8|174216.1|174126.1|461
1761059100000|2025-10-21 15:05:00|174270.6|174180.6|174171.3|174081.3|174285.5|174195.5|174147.9|174057.9|469
1761059400000|2025-10-21 15:10:00|174169.7|174079.7|174145.1|174055.1|174173.6|174083.6|174063.4|173973.4|599
1761059700000|2025-10-21 15:15:00|174147.9|174057.9|174143.9|174053.9|174240.9|174150.9|174118.4|174028.4|546
1761060000000|2025-10-21 15:20:00|174141.2|174051.2|174073.5|173983.5|174200.1|174110.1|174066.4|173976.4|431
1761060300000|2025-10-21 15:25:00|174072.8|173982.8|174121.4|174031.4|174141|174051|174066.6|173976.6|637
1761060600000|2025-10-21 15:30:00|174123.3|174033.3|174113.8|174023.8|174130.7|174040.7|174059.7|173969.7|734
1761060900000|2025-10-21 15:35:00|174113.1|174023.1|174044.2|173954.2|174123.3|174033.3|174022.9|173932.9|624
1761061200000|2025-10-21 15:40:00|174042.2|173952.2|173945.2|173855.2|174062.7|173972.7|173938|173848|334
1761061500000|2025-10-21 15:45:00|173945.9|173855.9|173808.4|173718.4|173945.9|173855.9|173805|173715|232
1761061800000|2025-10-21 15:50:00|173805.7|173715.7|173914.8|173824.8|173941.2|173851.2|173783.1|173693.1|276
1761062100000|2025-10-21 15:55:00|173915.8|173825.8|173940.4|173850.4|173984.2|173894.2|173912|173822|381
1761062400000|2025-10-21 16:00:00|173939.7|173849.7|173814.8|173724.8|173967.1|173877.1|173780|173680.9|566
1761062700000|2025-10-21 16:05:00|173820.2|173730.2|173974.1|173884.1|173980.2|173890.2|173776|173686|582
1761063000000|2025-10-21 16:10:00|173975.4|173885.4|173986.2|173896.2|174053|173963|173965.5|173857|466
1761063300000|2025-10-21 16:15:00|173983.3|173893.3|173974.4|173844.4|174044.7|173937.3|173951.3|173844.4|322
1761063600000|2025-10-21 16:20:00|173975.8|173845.8|174004.1|173914.1|174025.4|173935.4|173885.3|173780.3|374
1761063900000|2025-10-21 16:25:00|174004.2|173914.2|173956|173866|174007.3|173917.3|173918.8|173825.6|352
1761064200000|2025-10-21 16:30:00|173952.3|173862.3|173905.4|173815.4|173984.7|173894.7|173894.8|173804.8|417
1761064500000|2025-10-21 16:35:00|173907.2|173817.2|173933.9|173803.9|174002.3|173912.3|173893.1|173793.3|561
1761064800000|2025-10-21 16:40:00|173933.5|173803.5|173810.5|173720.5|173935.1|173844.2|173776|173686|432
1761065100000|2025-10-21 16:45:00|173813.8|173723.8|173819.8|173729.8|173852.8|173762.8|173806.5|173701.9|267
1761065400000|2025-10-21 16:50:00|173822.8|173732.8|173943|173853|174023.9|173933.9|173808.9|173718.9|540
1761065700000|2025-10-21 16:55:00|173947.9|173857.9|174135.6|174045.6|174143.6|174053.6|173937.1|173847.1|473
1761066000000|2025-10-21 17:00:00|174133.7|174043.7|174177.4|174087.4|174240.1|174123.7|174086.2|173996.2|428
1761066300000|2025-10-21 17:05:00|174175.5|174085.5|174187.8|174097.8|174217.1|174127.1|174151.4|174054.9|405
1761066600000|2025-10-21 17:10:00|174186.3|174096.3|174208.9|174118.9|174223.7|174133.7|174173|174083|252
1761066900000|2025-10-21 17:15:00|174210.3|174120.3|174254|174164|174255.4|174165.4|174187|174097|217
1761067200000|2025-10-21 17:20:00|174250.1|174160.1|174348.7|174258.7|174364.7|174274.7|174250.1|174160.1|319
1761067500000|2025-10-21 17:25:00|174347.1|174257.1|174348.8|174258.8|174365.6|174275.6|174305|174215|254
1761067800000|2025-10-21 17:30:00|174349.5|174259.5|174245.2|174155.2|174349.5|174259.5|174233.8|174143.8|251
1761068100000|2025-10-21 17:35:00|174246.8|174156.8|174292.7|174202.7|174292.7|174202.7|174246.8|174156.8|161
1761068400000|2025-10-21 17:40:00|174295.5|174205.5|174282.9|174192.9|174298.6|174208.6|174276.4|174186.4|109
1761068700000|2025-10-21 17:45:00|174291.6|174201.6|174226.5|174136.5|174295.8|174205.8|174223.3|174133.3|139
1761069000000|2025-10-21 17:50:00|174227.9|174137.9|174252.9|174162.9|174272.1|174182.1|174227.9|174137.9|180
1761069300000|2025-10-21 17:55:00|174250.4|174160.4|174186.1|174096.1|174259.5|174169.5|174163.3|174073.3|423
1761069600000|2025-10-21 18:00:00|174185.6|174095.6|174206.1|174116.1|174217|174127|174108.7|174018.7|411
1761069900000|2025-10-21 18:05:00|174203.7|174113.7|174260|174170|174281.1|174191.1|174201.9|174111.9|207
1761070200000|2025-10-21 18:10:00|174261.4|174171.4|174245.3|174155.3|174270.8|174180.8|174242.6|174152.6|204
1761070500000|2025-10-21 18:15:00|174246.6|174156.6|174210.7|174120.7|174271.8|174181.8|174203.9|174113.9|167
1761070800000|2025-10-21 18:20:00|174209.6|174119.6|174159.4|174069.4|174213|174123|174147|174057|121
1761071100000|2025-10-21 18:25:00|174155.8|174065.8|174264.6|174174.6|174271.7|174181.7|174153.4|174063.4|164
1761071400000|2025-10-21 18:30:00|174263.5|174173.5|174217.3|174127.3|174263.5|174173.5|174217.3|174127.3|95
1761071700000|2025-10-21 18:35:00|174220.6|174130.6|174186.2|174096.2|174237.8|174147.8|174182.6|174092.6|120
1761072000000|2025-10-21 18:40:00|174184.4|174094.4|174172.3|174082.3|174203.2|174113.2|174120.9|174030.9|125
1761072300000|2025-10-21 18:45:00|174175.1|174085.1|174126|174036|174204.2|174114.2|174126|174036|216
1761072600000|2025-10-21 18:50:00|174127.1|174037.1|174115|174025|174128|174038|174079|173989|236
1761072900000|2025-10-21 18:55:00|174116.8|174026.8|174104.3|174014.3|174155|174065|174099|174009|141
1761073200000|2025-10-21 19:00:00|174099.4|174009.4|174111.8|174021.8|174121.5|174031.5|174085.5|173995.5|167
1761073500000|2025-10-21 19:05:00|174110.4|174020.4|174108.9|174018.9|174113.9|174023.9|174106.2|174016.2|47
1761073800000|2025-10-21 19:10:00|174110.3|174020.3|174120|174030|174138.4|174048.4|174110.3|174020.3|46
1761074100000|2025-10-21 19:15:00|174119.9|174029.9|174142.2|174052.2|174143.1|174053.1|174116|174026|36
1761074400000|2025-10-21 19:20:00|174143.5|174053.5|174204.3|174114.3|174204.3|174114.3|174135.5|174045.5|60
1761074700000|2025-10-21 19:25:00|174206.1|174116.1|174219.8|174129.8|174229.7|174139.7|174204.4|174114.4|68
1761075000000|2025-10-21 19:30:00|174221.6|174131.6|174202.8|174112.8|174223.3|174133.3|174202|174112|32
1761075300000|2025-10-21 19:35:00|174201.5|174111.5|174200.4|174110.4|174205.1|174115.1|174189.7|174099.7|35
1761075600000|2025-10-21 19:40:00|174202.4|174112.4|174196.9|174106.9|174213.7|174123.7|174194.8|174104.8|28
1761075900000|2025-10-21 19:45:00|174196.8|174106.8|174194|174104|174200.8|174110.8|174191.7|174101.7|32
1761076200000|2025-10-21 19:50:00|174192.7|174102.7|174230.7|174140.7|174230.7|174140.7|174163|174073|94
1761076500000|2025-10-21 19:55:00|174230.9|174140.9|174259.3|174169.3|174260.6|174170.6|174222.9|174132.9|80
1761076800000|2025-10-21 20:00:00|174269.8|174179.8|174292.4|174202.4|174295.2|174205.2|174269.8|174179.8|32
1761077100000|2025-10-21 20:05:00|174294.8|174204.8|174293.1|174203.1|174294.8|174204.8|174287.8|174197.8|14
1761077400000|2025-10-21 20:10:00|174294.3|174204.3|174320.5|174230.5|174320.8|174230.8|174292.1|174202.1|19
1761077700000|2025-10-21 20:15:00|174319.1|174229.1|174264.4|174174.4|174324.8|174234.8|174264.4|174164.3|34
1761078000000|2025-10-21 20:20:00|174289.1|174159.1|174231.7|174101.7|174291.7|174180.1|174211.5|174096|41
1761078300000|2025-10-21 20:25:00|174229.6|174099.6|174123.4|173993.4|174231|174118.2|174120.4|173993.4|47
1761078600000|2025-10-21 20:30:00|174123|173993|174024.4|173894.4|174148.6|174018.6|174018.2|173888.2|62
1761078900000|2025-10-21 20:35:00|174014.9|173884.9|174038.2|173908.2|174061.7|173931.7|173988.3|173858.3|44
1761079200000|2025-10-21 20:40:00|174034.7|173904.7|173917.7|173787.7|174034.7|173942.4|173855.7|173738.2|109
1761079500000|2025-10-21 20:45:00|173916.8|173786.8|173924.4|173794.4|173948.4|173818.4|173884.5|173754.5|98
1761079800000|2025-10-21 20:50:00|173925.2|173795.2|173922.4|173792.4|174006.3|173876.3|173919.1|173789.1|205
1761080100000|2025-10-21 20:55:00|173945.3|173727.5|174046|173815|174068.8|173832.5|173921.5|173727.5|142
1761080400000|2025-10-21 21:00:00|174165.7|173823.7|174208.5|173866.5|174208.5|173866.5|174165.7|173823.7|2
1761080700000|2025-10-21 21:05:00|174208.6|173866.6|174213.5|173871.5|174221.8|173879.8|174208.6|173866.6|8
1761081000000|2025-10-21 21:10:00|174211.8|173869.8|174209.6|173867.6|174212.8|173870.8|174208.5|173866.5|22
1761081300000|2025-10-21 21:15:00|174209.5|173867.5|174212.2|173870.2|174221.8|173879.8|174209|173867|15
1761081600000|2025-10-21 21:20:00|174211.2|173869.2|174209.8|173867.8|174231.2|173889.2|174209.8|173867.8|16
1761081900000|2025-10-21 21:25:00|174211.3|173869.3|174211.8|173869.8|174212.7|173870.7|174211.3|173869.3|9
1761082200000|2025-10-21 21:30:00|174211.2|173869.2|174209.1|173867.1|174221.6|173879.6|174209.1|173867.1|15
1761082500000|2025-10-21 21:35:00|174209|173867|174209|173867|174209.7|173867.7|174203.5|173861.5|10
1761082800000|2025-10-21 21:40:00|174209.1|173867.1|174208.5|173866.5|174237.1|173895.1|174208.4|173866.4|20
1761083100000|2025-10-21 21:45:00|174208.6|173866.6|174208.6|173866.6|174208.6|173866.6|174208.5|173866.5|7
1761083400000|2025-10-21 21:50:00|174208.5|173866.5|174208.5|173866.5|174211.5|173869.5|174208.5|173866.5|7
1761083700000|2025-10-21 21:55:00|174209.8|173867.8|174213.2|173871.2|174220.5|173878.5|174209.2|173867.2|23
1761084000000|2025-10-21 22:00:00|174204.3|173862.3|174274.3|173932.3|174274.3|173932.3|174195.1|173853.1|107
1761084300000|2025-10-21 22:05:00|174257.1|173915.1|174273.1|173931.1|174273.9|173931.9|174227.8|173885.8|38
1761084600000|2025-10-21 22:10:00|174274.3|173932.3|174230.2|173888.2|174274.3|173932.3|174228.1|173886.1|24
1761084900000|2025-10-21 22:15:00|174230.3|173888.3|174232.2|173890.2|174254.5|173912.5|174215|173873|22
1761085200000|2025-10-21 22:20:00|174227.2|173885.2|174231.5|173889.5|174261.4|173919.4|174221.3|173879.3|18
1761085500000|2025-10-21 22:25:00|174238.7|173896.7|174209.1|173867.1|174240.3|173898.3|174204.5|173862.5|31
1761085800000|2025-10-21 22:30:00|174200.5|173858.5|174164.8|173822.8|174214.3|173874.9|174151.8|173809.8|20
1761086100000|2025-10-21 22:35:00|174163|173821|174185.3|173843.3|174188.1|173846.1|174159.9|173817.9|21
1761086400000|2025-10-21 22:40:00|174166.5|173824.5|174182.5|173840.5|174186.6|173844.6|174151.6|173809.6|26
1761086700000|2025-10-21 22:45:00|174157.1|173815.1|174176|173834|174197.1|173855.1|174145.5|173803.5|50
1761087000000|2025-10-21 22:50:00|174164.4|173822.4|174187|173845|174187.7|173845.7|174164.4|173822.4|14
1761087300000|2025-10-21 22:55:00|174176.2|173834.2|174172.5|173830.5|174215.2|173873.2|174136.4|173794.4|75
1761087600000|2025-10-21 23:00:00|174179.2|173837.2|173951.3|173821.3|174179.2|173837.2|173902.2|173772.2|52
1761087900000|2025-10-21 23:05:00|173952.4|173822.4|174006.4|173876.4|174015.5|173885.5|173949.6|173819.6|48
1761088200000|2025-10-21 23:10:00|173998.7|173868.7|173995.8|173865.8|174008.1|173878.1|173989.4|173859.4|15
1761088500000|2025-10-21 23:15:00|173989.4|173859.4|173997.7|173867.7|173997.7|173867.7|173989.4|173859.4|12
1761088800000|2025-10-21 23:20:00|173993.4|173863.4|173996.7|173866.7|173997.5|173867.5|173993.4|173863.4|10
1761089100000|2025-10-21 23:25:00|173991.8|173861.8|173992.1|173862.1|173997.3|173867.3|173991.5|173861.5|12
1761089400000|2025-10-21 23:30:00|173996.8|173866.8|173995.3|173865.3|173996.8|173866.8|173983.5|173853.5|13
1761089700000|2025-10-21 23:35:00|173987.3|173857.3|173987|173857|173995.2|173865.2|173987|173857|13
1761090000000|2025-10-21 23:40:00|173988.1|173858.1|173995.2|173865.2|173995.2|173865.2|173986.1|173856.1|15
1761090300000|2025-10-21 23:45:00|173986.5|173856.5|173994.3|173864.3|173994.3|173864.3|173985.6|173855.6|12
1761090600000|2025-10-21 23:50:00|173984.3|173854.3|173988.1|173858.1|173993.9|173863.9|173983|173853|58
1761090900000|2025-10-21 23:55:00|173995.4|173865.4|174006.5|173876.5|174021.3|173891.3|173995.4|173865.4|22
1761091200000|2025-10-22 00:00:00|174005.9|173875.9|174054.6|173924.6|174108.6|173978.6|174005.9|173875.9|105
1761091500000|2025-10-22 00:05:00|174056.5|173926.5|174296.2|174166.2|174298.1|174168.1|174054.7|173924.7|68
1761091800000|2025-10-22 00:10:00|174295.5|174165.5|174249.9|174119.9|174319.1|174189.1|174249.6|174119.6|132
1761092100000|2025-10-22 00:15:00|174251.8|174121.8|174329.1|174199.1|174342.1|174212.1|174226.4|174096.4|226
1761092400000|2025-10-22 00:20:00|174326.8|174196.8|174332.4|174202.4|174356.4|174226.4|174313.1|174183.1|145
1761092700000|2025-10-22 00:25:00|174325.6|174195.6|174331.1|174201.1|174351.7|174221.7|174319.3|174189.3|71
1761093000000|2025-10-22 00:30:00|174333.3|174203.3|174301.9|174171.9|174350.5|174220.5|174296.4|174166.4|102
1761093300000|2025-10-22 00:35:00|174301.8|174171.8|174236.6|174106.6|174304.9|174174.9|174225|174095|98
1761093600000|2025-10-22 00:40:00|174233.4|174103.4|174252.8|174122.8|174265.6|174135.6|174227.8|174097.8|148
1761093900000|2025-10-22 00:45:00|174254.1|174124.1|174198|174068|174254.1|174124.1|174181.1|174051.1|31
1761094200000|2025-10-22 00:50:00|174200.9|174070.9|174192.5|174062.5|174229.4|174099.4|174192.5|174062.5|82
1761094500000|2025-10-22 00:55:00|174195.4|174065.4|174257.5|174127.5|174265.2|174135.2|174184.4|174054.4|91
1761094800000|2025-10-22 01:00:00|174246|174116|174183.4|174053.4|174284.7|174154.7|174181.8|174051.8|140
1761095100000|2025-10-22 01:05:00|174174.5|174044.5|174072.5|173942.5|174190.4|174060.4|174027.1|173897.1|121
1761095400000|2025-10-22 01:10:00|174065.8|173935.8|174043.6|173913.6|174094.2|173964.2|174033.1|173903.1|253
1761095700000|2025-10-22 01:15:00|174042.8|173912.8|174073.2|173943.2|174083.5|173953.5|174042.8|173912.8|126
1761096000000|2025-10-22 01:20:00|174087.8|173957.8|174115.5|173985.5|174118.8|173988.8|174084.6|173954.6|44
1761096300000|2025-10-22 01:25:00|174120.7|173990.7|174105.2|173975.2|174146.3|174016.3|174087.5|173957.5|49
1761096600000|2025-10-22 01:30:00|174104.5|173974.5|174096.4|173966.4|174108|173978|174076.4|173946.4|43
1761096900000|2025-10-22 01:35:00|174097.8|173967.8|174159.5|174029.5|174163.6|174033.6|174085.2|173955.2|133
1761097200000|2025-10-22 01:40:00|174159.4|174029.4|174141.4|174011.4|174176.3|174046.3|174137.9|174007.9|190
1761097500000|2025-10-22 01:45:00|174141.3|174011.3|174148.8|174018.8|174160|174030|174132.6|174002.6|154
1761097800000|2025-10-22 01:50:00|174152.3|174022.3|174163.5|174033.5|174179.3|174049.3|174144.9|174014.9|60
1761098100000|2025-10-22 01:55:00|174169.7|174039.7|174167.2|174037.2|174184.1|174054.1|174139.6|174009.6|84
1761098400000|2025-10-22 02:00:00|174166.6|174036.6|174160.9|174030.9|174166.6|174036.6|174144.3|174014.3|110
1761098700000|2025-10-22 02:05:00|174154.7|174024.7|174115.3|173985.3|174164.8|174034.8|174115|173985|28
1761099000000|2025-10-22 02:10:00|174115|173985|173992.4|173862.4|174116.3|173986.3|173980.4|173850.4|356
1761099300000|2025-10-22 02:15:00|173988.3|173858.3|174011.2|173881.2|174023.2|173893.2|173982.1|173852.1|295
1761099600000|2025-10-22 02:20:00|174008.9|173878.9|174002.3|173872.3|174018.1|173888.1|173987.8|173857.8|210
1761099900000|2025-10-22 02:25:00|174007.6|173877.6|174013.3|173883.3|174020.7|173890.7|173985.5|173855.5|144
1761100200000|2025-10-22 02:30:00|174022|173892|174006.5|173876.5|174024.6|173894.6|173999|173869|90
1761100500000|2025-10-22 02:35:00|174011.3|173881.3|174042.1|173912.1|174042.1|173912.1|174000.8|173870.8|53
1761100800000|2025-10-22 02:40:00|174072.6|173942.6|174018.8|173888.8|174072.6|173942.6|174003.4|173878.8|79
1761101100000|2025-10-22 02:45:00|174017.6|173887.6|174046.6|173916.6|174048.3|173918.3|174011.5|173881.5|66
1761101400000|2025-10-22 02:50:00|174047.3|173917.3|174037.8|173907.8|174047.3|173917.3|174015.9|173885.9|81
1761101700000|2025-10-22 02:55:00|174036.9|173906.9|174034.5|173904.5|174041|173911|174018.9|173888.9|43
1761102000000|2025-10-22 03:00:00|174041|173911|174076.7|173946.7|174079.5|173949.5|174041|173911|20
1761102300000|2025-10-22 03:05:00|174072.5|173942.5|174076.5|173946.5|174081.7|173951.7|174069.5|173939.5|20
1761102600000|2025-10-22 03:10:00|174077.2|173987.2|174147.8|174017.8|174150|174020|174056.3|173966.3|60
1761102900000|2025-10-22 03:15:00|174142|174012|174159.8|174029.8|174160.6|174030.6|174132|174002|13
1761103200000|2025-10-22 03:20:00|174158.9|174028.9|174203.8|174073.8|174225.3|174095.3|174137.5|174007.5|91
1761103500000|2025-10-22 03:25:00|174208.9|174078.9|174144|174014|174211|174081|174119|173989|53
1761103800000|2025-10-22 03:30:00|174146.7|174016.7|174090.4|173960.4|174165.8|174035.8|174062.3|173933.8|86
1761104100000|2025-10-22 03:35:00|174088.8|173958.8|174037.6|173907.6|174094.8|173984.4|174027|173897|40
1761104400000|2025-10-22 03:40:00|174040|173910|174036|173906|174040|173910|174028.9|173898.9|24
1761104700000|2025-10-22 03:45:00|174037.4|173907.4|174029.6|173899.6|174040|173910|174007.1|173877.1|30
1761105000000|2025-10-22 03:50:00|174028.5|173898.5|174039.5|173909.5|174039.5|173909.5|174015|173885|27
1761105300000|2025-10-22 03:55:00|174036.2|173906.2|174034.1|173904.1|174039.5|173909.5|174027.4|173897.4|13
1761105600000|2025-10-22 04:00:00|174026.2|173896.2|174021.9|173891.9|174032|173902|174013.1|173883.1|63
1761105900000|2025-10-22 04:05:00|174013.1|173883.1|174023.8|173893.8|174032.5|173902.5|174002.6|173872.6|66
1761106200000|2025-10-22 04:10:00|174032.5|173902.5|174037.3|173907.3|174076.5|173946.5|174018.8|173888.8|32
1761106500000|2025-10-22 04:15:00|174038.1|173908.1|174012|173882|174038.1|173908.1|174004.7|173874.7|107
1761106800000|2025-10-22 04:20:00|174003.7|173873.7|174024.5|173894.5|174033.8|173903.8|174002.3|173872.3|41
1761107100000|2025-10-22 04:25:00|174030.3|173900.3|174022|173892|174031.5|173901.5|174019.1|173889.1|39
1761107400000|2025-10-22 04:30:00|174019|173889|174014.3|173884.3|174031.5|173901.5|174010.9|173880.9|67
1761107700000|2025-10-22 04:35:00|174018.1|173888.1|174000.6|173870.6|174024.1|173894.1|173996.9|173866.9|22
1761108000000|2025-10-22 04:40:00|174009.6|173879.6|173968|173878|174012|173889.6|173962.8|173862.3|23
1761108300000|2025-10-22 04:45:00|173962.4|173872.4|174007.6|173877.6|174008.1|173878.1|173962.4|173852.6|21
1761108600000|2025-10-22 04:50:00|174010.8|173880.8|174005.7|173875.7|174013.3|173883.3|173984.9|173854.9|56
1761108900000|2025-10-22 04:55:00|174001.1|173871.1|174000.5|173870.5|174028.9|173898.9|173994.9|173864.9|274
1761109200000|2025-10-22 05:00:00|173982.8|173892.8|173961.7|173871.7|173985.6|173895.6|173961.6|173871.6|50
1761109500000|2025-10-22 05:05:00|173963.7|173873.7|173914.3|173824.3|173965.5|173875.5|173910.2|173820.2|40
1761109800000|2025-10-22 05:10:00|173917.9|173827.9|173899.7|173809.7|173928.9|173838.9|173897.8|173807.8|29
1761110100000|2025-10-22 05:15:00|173893.1|173803.1|173825.8|173735.8|173893.1|173803.1|173814.1|173724.1|62
1761110400000|2025-10-22 05:20:00|173825|173735|173835.1|173745.1|173848|173758|173824|173734|53
1761110700000|2025-10-22 05:25:00|173833.7|173743.7|173824.5|173734.5|173843.8|173753.8|173823.2|173733.2|65
1761111000000|2025-10-22 05:30:00|173823.9|173733.9|173820.8|173730.8|173836|173746|173812.9|173722.9|117
1761111300000|2025-10-22 05:35:00|173830.4|173740.4|173807.1|173717.1|173842.4|173740.4|173802.1|173712.1|44
1761111600000|2025-10-22 05:40:00|173800.6|173710.6|173823.4|173733.4|173836.8|173746.8|173786|173696|170
1761111900000|2025-10-22 05:45:00|173822.6|173732.6|173821.5|173731.5|173832.3|173742.3|173810|173720|94
1761112200000|2025-10-22 05:50:00|173818.6|173728.6|173821.2|173731.2|173830.5|173740.5|173808.6|173718.6|99
1761112500000|2025-10-22 05:55:00|173814|173724|173822.6|173732.6|173843.9|173753.9|173807.8|173717.8|106
1761112800000|2025-10-22 06:00:00|173815.6|173725.6|173854|173764|173925.7|173835.7|173813.7|173723.7|578
1761113100000|2025-10-22 06:05:00|173851|173761|173933|173843|173955.5|173865.5|173812.4|173722.4|837
1761113400000|2025-10-22 06:10:00|173923.3|173833.3|173917.5|173827.5|173969.9|173879.9|173883.8|173793.8|871
1761113700000|2025-10-22 06:15:00|173921.5|173831.5|173925.3|173835.3|173984.5|173894.5|173875.5|173785.5|807
1761114000000|2025-10-22 06:20:00|173920.6|173830.6|173773.1|173683.1|173929.1|173839.1|173735.7|173645.7|581
1761114300000|2025-10-22 06:25:00|173778.7|173688.7|173762.3|173672.3|173809.1|173719.1|173722.3|173632.3|460
1761114600000|2025-10-22 06:30:00|173767.7|173677.7|173793.4|173703.4|173842.6|173752.6|173736.7|173646.7|429
1761114900000|2025-10-22 06:35:00|173796.6|173706.6|173649.8|173559.8|173800.2|173710.2|173647.3|173557.3|405
1761115200000|2025-10-22 06:40:00|173655|173565|173617.5|173527.5|173689.6|173599.6|173583.4|173493.4|308
1761115500000|2025-10-22 06:45:00|173609.9|173519.9|173607.2|173517.2|173625.1|173535.1|173515.3|173425.3|473
1761115800000|2025-10-22 06:50:00|173605.9|173515.9|173622.6|173532.6|173662.4|173572.4|173555.8|173465.8|373
1761116100000|2025-10-22 06:55:00|173625.4|173535.4|173601.3|173511.3|173708.2|173618.2|173591.5|173501.5|478
1761116400000|2025-10-22 07:00:00|173597.6|173507.6|173694.4|173604.4|173700.9|173610.9|173538.9|173448.9|471
1761116700000|2025-10-22 07:05:00|173696.5|173606.5|173918.1|173828.1|173965.5|173875.5|173688.7|173598.7|566
1761117000000|2025-10-22 07:10:00|173918.7|173828.7|173934.2|173844.2|173957.7|173867.7|173888|173798|466
1761117300000|2025-10-22 07:15:00|173932.6|173842.6|173910.8|173820.8|173964|173874|173890.3|173800.3|365
1761117600000|2025-10-22 07:20:00|173913.7|173823.7|173885.4|173795.4|173916.8|173826.8|173795.2|173705.2|223
1761117900000|2025-10-22 07:25:00|173886.3|173796.3|173897.9|173807.9|173944.1|173854.1|173857.5|173767.5|409
1761118200000|2025-10-22 07:30:00|173900.2|173810.2|173955.9|173865.9|173966.1|173876.1|173888.4|173798.4|423
1761118500000|2025-10-22 07:35:00|173950.9|173860.9|173807.5|173717.5|173961.1|173871.1|173785.8|173695.8|445
1761118800000|2025-10-22 07:40:00|173813.9|173723.9|173852.5|173762.5|173866.9|173776.9|173797.4|173707.4|385
1761119100000|2025-10-22 07:45:00|173850.7|173760.7|173851.8|173761.8|173878|173788|173808.7|173718.7|347
1761119400000|2025-10-22 07:50:00|173849.2|173759.2|173908.3|173818.3|173920.1|173830.1|173834.8|173744.8|354
1761119700000|2025-10-22 07:55:00|173907.6|173817.6|173987|173857|173987.3|173894.2|173892.1|173802.1|340
1761120000000|2025-10-22 08:00:00|174002|173872|174062|173972|174067.1|173977.1|173920.3|173830.3|282
1761120300000|2025-10-22 08:05:00|174061.6|173971.6|174181.1|174091.1|174199.6|174109.6|174059.4|173969.4|396
1761120600000|2025-10-22 08:10:00|174183.8|174093.8|174312.9|174222.9|174337.4|174247.4|174174.1|174084.1|467
1761120900000|2025-10-22 08:15:00|174308|174218|174506.2|174416.2|174518.4|174428.4|174275.7|174185.7|491
1761121200000|2025-10-22 08:20:00|174505.2|174415.2|174378.4|174288.4|174517.3|174427.3|174372.3|174282.3|453
1761121500000|2025-10-22 08:25:00|174377.1|174287.1|174465.1|174375.1|174482.7|174392.7|174373|174283|451
1761121800000|2025-10-22 08:30:00|174462.5|174372.5|174486.8|174396.8|174489.1|174399.1|174427.9|174337.9|389
1761122100000|2025-10-22 08:35:00|174485.4|174395.4|174494.7|174404.7|174502|174412|174468.1|174378.1|262
1761122400000|2025-10-22 08:40:00|174492.4|174402.4|174705.4|174615.4|174705.4|174615.4|174442.6|174352.6|409
1761122700000|2025-10-22 08:45:00|174726.3|174636.3|174788.8|174698.8|174849.9|174759.9|174703.6|174613.6|410
1761123000000|2025-10-22 08:50:00|174791.3|174701.3|174736|174646|174803.9|174713.9|174712.2|174622.2|363
1761123300000|2025-10-22 08:55:00|174735|174645|174766.4|174676.4|174787.5|174697.5|174680.1|174590.1|429
1761123600000|2025-10-22 09:00:00|174780|174690|174688.7|174598.7|174786.1|174696.1|174687.9|174597.9|284
1761123900000|2025-10-22 09:05:00|174687.1|174597.1|174661.6|174571.6|174692.7|174602.7|174633.8|174543.8|378
1761124200000|2025-10-22 09:10:00|174660.9|174570.9|174730.6|174640.6|174754.4|174664.4|174660.9|174570.9|394
1761124500000|2025-10-22 09:15:00|174729.6|174639.6|174760.1|174670.1|174781.7|174691.7|174698.4|174608.4|265
1761124800000|2025-10-22 09:20:00|174758.9|174668.9|174764.7|174674.7|174824|174734|174740.2|174650.2|253
1761125100000|2025-10-22 09:25:00|174764|174674|174653.5|174563.5|174766.4|174676.4|174642.7|174552.7|312
1761125400000|2025-10-22 09:30:00|174654.7|174564.7|174600.2|174510.2|174667.9|174577.9|174508.3|174418.3|596
1761125700000|2025-10-22 09:35:00|174599.5|174509.5|174527.4|174437.4|174604.8|174514.8|174505.4|174415.4|410
1761126000000|2025-10-22 09:40:00|174526.3|174436.3|174560.8|174470.8|174573.4|174483.4|174413.8|174323.8|384
1761126300000|2025-10-22 09:45:00|174559.2|174469.2|174588.8|174498.8|174609|174519|174526|174436|445
1761126600000|2025-10-22 09:50:00|174591.6|174501.6|174482.3|174392.3|174613|174523|174468.4|174378.4|447
1761126900000|2025-10-22 09:55:00|174479.4|174389.4|174529.2|174439.2|174530.7|174440.7|174444.1|174354.1|300
1761127200000|2025-10-22 10:00:00|174527.5|174437.5|174531.7|174441.7|174535.2|174445.2|174448.2|174358.2|239
1761127500000|2025-10-22 10:05:00|174535.9|174445.9|174589.8|174499.8|174621.6|174531.6|174525.8|174435.8|388
1761127800000|2025-10-22 10:10:00|174584.4|174494.4|174665.4|174575.4|174675.6|174585.6|174581.2|174491.2|485
1761128100000|2025-10-22 10:15:00|174676.2|174586.2|174571.2|174441.2|174676.2|174586.2|174530.1|174440.1|280
1761128400000|2025-10-22 10:20:00|174568.2|174438.2|174484.7|174394.7|174569.6|174457.7|174455.7|174365.7|219
1761128700000|2025-10-22 10:25:00|174486.4|174396.4|174457.1|174367.1|174527.7|174437.7|174438.8|174348.8|241
1761129000000|2025-10-22 10:30:00|174458.9|174368.9|174382.6|174292.6|174474.7|174384.7|174367.9|174277.9|163
1761129300000|2025-10-22 10:35:00|174381|174291|174482.9|174392.9|174490.6|174400.6|174367.4|174277.4|319
1761129600000|2025-10-22 10:40:00|174484.7|174394.7|174609.9|174519.9|174627.3|174537.3|174475.5|174385.5|419
1761129900000|2025-10-22 10:45:00|174608.8|174518.8|174575.8|174485.8|174614.6|174524.6|174533|174443|279
1761130200000|2025-10-22 10:50:00|174570.7|174480.7|174710|174620|174714.1|174624.1|174570.7|174480.7|287
1761130500000|2025-10-22 10:55:00|174714.8|174624.8|174825.4|174735.4|174848.4|174758.4|174681.5|174591.5|201
1761130800000|2025-10-22 11:00:00|174823.6|174733.6|174851.6|174761.6|174864.9|174774.9|174801|174711|335
1761131100000|2025-10-22 11:05:00|174850.2|174760.2|174873.9|174783.9|174873.9|174783.9|174803.7|174713.7|298
1761131400000|2025-10-22 11:10:00|174878.2|174788.2|174786.2|174696.2|174898.8|174808.8|174783.6|174693.6|265
1761131700000|2025-10-22 11:15:00|174773.4|174683.4|174762.2|174672.2|174795.2|174705.2|174718.3|174628.3|242
1761132000000|2025-10-22 11:20:00|174763.8|174673.8|174737.4|174647.4|174769.6|174679.6|174728.5|174638.5|242
1761132300000|2025-10-22 11:25:00|174738.9|174648.9|174762.7|174672.7|174773.3|174683.3|174709.8|174619.8|306
1761132600000|2025-10-22 11:30:00|174761.6|174671.6|174756.4|174666.4|174787.4|174697.4|174687.8|174597.8|359
1761132900000|2025-10-22 11:35:00|174754|174664|174815.2|174725.2|174815.2|174725.2|174730.5|174640.5|443
1761133200000|2025-10-22 11:40:00|174816.8|174726.8|174815.9|174725.9|174850.4|174760.4|174782.7|174692.7|287
1761133500000|2025-10-22 11:45:00|174815.2|174725.2|174789.4|174699.4|174836.4|174746.4|174787.4|174697.4|262
1761133800000|2025-10-22 11:50:00|174791.3|174701.3|174752.8|174662.8|174791.3|174701.3|174729.7|174639.7|400
1761134100000|2025-10-22 11:55:00|174745.4|174655.4|174710.9|174620.9|174782|174692|174706.7|174616.7|291
1761134400000|2025-10-22 12:00:00|174704.1|174614.1|174636|174546|174706.5|174616.5|174598.4|174508.4|480
1761134700000|2025-10-22 12:05:00|174640.1|174550.1|174640.4|174550.4|174657.7|174567.7|174578.7|174488.7|441
1761135000000|2025-10-22 12:10:00|174638|174548|174612.3|174522.3|174695.8|174605.8|174571.7|174481.7|408
1761135300000|2025-10-22 12:15:00|174614.3|174524.3|174635.4|174545.4|174651.6|174561.6|174578|174488|423
1761135600000|2025-10-22 12:20:00|174633.4|174543.4|174606.9|174516.9|174705.5|174615.5|174600|174510|490
1761135900000|2025-10-22 12:25:00|174604.8|174514.8|174466.1|174376.1|174607.9|174517.9|174461.1|174371.1|475
1761136200000|2025-10-22 12:30:00|174462.3|174372.3|174460.3|174370.3|174481|174391|174421|174331|355
1761136500000|2025-10-22 12:35:00|174466.1|174376.1|174590|174500|174600.5|174510.5|174423.3|174333.3|486
1761136800000|2025-10-22 12:40:00|174589.9|174499.9|174642.3|174552.3|174681.8|174591.8|174583|174493|532
1761137100000|2025-10-22 12:45:00|174639.5|174549.5|174673|174583|174681.4|174591.4|174583.9|174493.9|597
1761137400000|2025-10-22 12:50:00|174675|174585|174670.9|174580.9|174731.2|174641.2|174627.2|174537.2|616
1761137700000|2025-10-22 12:55:00|174668.1|174578.1|174595.2|174505.2|174688.7|174598.7|174590.9|174500.9|780
1761138000000|2025-10-22 13:00:00|174599.7|174509.7|174435.7|174345.7|174599.7|174509.7|174427.4|174337.4|525
1761138300000|2025-10-22 13:05:00|174437.8|174347.8|174472.3|174382.3|174536.5|174446.5|174427.1|174337.1|739
1761138600000|2025-10-22 13:10:00|174472.6|174382.6|174363.6|174273.6|174483.8|174393.8|174362.4|174272.4|413
1761138900000|2025-10-22 13:15:00|174362|174272|174280.8|174190.8|174417.1|174327.1|174243|174153|891
1761139200000|2025-10-22 13:20:00|174279.8|174189.8|174345.5|174255.5|174363.1|174273.1|174259.2|174169.2|519
1761139500000|2025-10-22 13:25:00|174343.1|174253.1|174331.6|174241.6|174365.8|174275.8|174290.2|174200.2|244
1761139800000|2025-10-22 13:30:00|174326.1|174236.1|174133.5|174043.5|174355.4|174265.4|174127|174037|443
1761140100000|2025-10-22 13:35:00|174135.3|174045.3|173945.5|173855.5|174188.4|174098.4|173929.7|173839.7|626
1761140400000|2025-10-22 13:40:00|173947.2|173857.2|174010.9|173920.9|174063.3|173973.3|173947.2|173857.2|447
1761140700000|2025-10-22 13:45:00|174011.7|173921.7|174056.9|173966.9|174116.8|174026.8|173972.1|173882.1|337
1761141000000|2025-10-22 13:50:00|174055.2|173965.2|173967|173877|174089.3|173999.3|173940.2|173850.2|353
1761141300000|2025-10-22 13:55:00|173962.4|173872.4|173870|173780|173990.4|173900.4|173847.1|173757.1|476
1761141600000|2025-10-22 14:00:00|173864.7|173774.7|173872.5|173782.5|173925.3|173835.3|173838.8|173748.8|524
1761141900000|2025-10-22 14:05:00|173869.1|173779.1|173913.4|173823.4|173928.5|173838.5|173827.4|173737.4|566
1761142200000|2025-10-22 14:10:00|173914.8|173824.8|173905.4|173815.4|173998.8|173908.8|173890.7|173800.7|454
1761142500000|2025-10-22 14:15:00|173904.3|173814.3|173855.5|173765.5|173939.6|173849.6|173825.5|173735.5|369
1761142800000|2025-10-22 14:20:00|173854|173764|173902.4|173812.4|173923.7|173833.7|173843.4|173753.4|348
1761143100000|2025-10-22 14:25:00|173902.5|173812.5|173918.2|173828.2|173976.6|173886.6|173888.7|173798.7|302
1761143400000|2025-10-22 14:30:00|173921.9|173831.9|174045.1|173955.1|174065.4|173975.4|173921.9|173831.9|620
1761143700000|2025-10-22 14:35:00|174042.7|173952.7|174099.9|174009.9|174104.4|174014.4|173949.6|173859.6|440
1761144000000|2025-10-22 14:40:00|174098.8|174008.8|174214.9|174124.9|174221.1|174131.1|174086.5|173996.5|305
1761144300000|2025-10-22 14:45:00|174216.6|174126.6|174232.8|174142.8|174291.2|174201.2|174204|174114|319
1761144600000|2025-10-22 14:50:00|174224.6|174134.6|174152.6|174062.6|174276.1|174186.1|174057.9|173967.9|452
1761144900000|2025-10-22 14:55:00|174151.1|174061.1|174033.7|173943.7|174239.1|174149.1|174032.9|173942.9|523
1761145200000|2025-10-22 15:00:00|174034.2|173944.2|173911.7|173821.7|174055.8|173965.8|173824.6|173734.6|574
1761145500000|2025-10-22 15:05:00|173909.7|173819.7|173910.6|173820.6|173994.2|173904.2|173888.4|173798.4|622
1761145800000|2025-10-22 15:10:00|173905.9|173815.9|173925.6|173835.6|173944.2|173854.2|173889.5|173799.5|802
1761146100000|2025-10-22 15:15:00|173926.4|173836.4|173934.8|173844.8|173984.6|173894.6|173906.2|173816.2|797
1761146400000|2025-10-22 15:20:00|173933.3|173843.3|174058.7|173968.7|174173.5|174083.5|173925.8|173835.8|714
1761146700000|2025-10-22 15:25:00|174057.6|173967.6|174134.3|174044.3|174180.3|174090.3|174047.7|173957.7|534
1761147000000|2025-10-22 15:30:00|174131.9|174041.9|174088|173998|174210.5|174120.5|174078.8|173988.8|784
1761147300000|2025-10-22 15:35:00|174087.3|173997.3|174086.4|173996.4|174105.9|174015.9|173997.5|173907.5|761
1761147600000|2025-10-22 15:40:00|174083.3|173993.3|174071.5|173981.5|174084.5|173994.5|173977.9|173887.9|586
1761147900000|2025-10-22 15:45:00|174074.8|173984.8|174019.2|173929.2|174084.7|173994.7|173999.4|173909.4|471
1761148200000|2025-10-22 15:50:00|174016.8|173926.8|174050.6|173960.6|174072|173982|174016.8|173926.8|513
1761148500000|2025-10-22 15:55:00|174048.6|173958.6|174043.4|173953.4|174068.4|173978.4|173982|173892|536
1761148800000|2025-10-22 16:00:00|174046.4|173956.4|174138.1|174008.1|174166.2|174036.2|174045.1|173955.1|327
1761149100000|2025-10-22 16:05:00|174136.6|174006.6|174043.6|173953.6|174146.6|174026.6|173971|173871.4|358
1761149400000|2025-10-22 16:10:00|174055.6|173965.6|174018.6|173928.6|174089.3|173997|174009.5|173919.5|457
1761149700000|2025-10-22 16:15:00|174016.2|173926.2|174074.2|173984.2|174083.1|173993.1|173944.1|173854.1|472
1761150000000|2025-10-22 16:20:00|174071.9|173981.9|174215.6|174125.6|174220.1|174130.1|174071.9|173981.9|525
1761150300000|2025-10-22 16:25:00|174212.8|174122.8|174140.5|174050.5|174222.5|174132.5|174140.3|174050.3|270
1761150600000|2025-10-22 16:30:00|174134|174044|174358.2|174268.2|174596.2|174506.2|174125.5|174035.5|781
1761150900000|2025-10-22 16:35:00|174358|174268|174281.5|174191.5|174373.2|174283.2|174242.9|174152.9|879
1761151200000|2025-10-22 16:40:00|174280.6|174190.6|174201.5|174111.5|174310.8|174220.8|174197.7|174107.7|725
1761151500000|2025-10-22 16:45:00|174198.8|174108.8|174219.2|174129.2|174223.3|174133.3|174152.5|174062.5|489
1761151800000|2025-10-22 16:50:00|174222.5|174132.5|174233|174103|174291.3|174201.3|174196.8|174087.9|565
1761152100000|2025-10-22 16:55:00|174238.4|174108.4|174224.9|174134.9|174239.8|174149.6|174159|174069|524
1761152400000|2025-10-22 17:00:00|174227.2|174137.2|174308.9|174218.9|174318.5|174228.5|174227.2|174137.2|499
1761152700000|2025-10-22 17:05:00|174311.5|174221.5|174319.3|174229.3|174348.6|174258.6|174273.7|174183.7|547
1761153000000|2025-10-22 17:10:00|174317.6|174227.6|174434.8|174344.8|174443.2|174353.2|174297.9|174207.9|524
1761153300000|2025-10-22 17:15:00|174428.5|174338.5|174520.4|174390.4|174538.4|174432.3|174428.5|174338.5|654
1761153600000|2025-10-22 17:20:00|174521.8|174391.8|174553.9|174463.9|174590.7|174485.4|174513.6|174383.6|570
1761153900000|2025-10-22 17:25:00|174553|174463|174528.9|174398.9|174589.9|174499.9|174513.7|174396|526
1761154200000|2025-10-22 17:30:00|174519.4|174389.4|174598.4|174468.4|174613.7|174490|174502.7|174389.4|512
1761154500000|2025-10-22 17:35:00|174579.5|174449.5|174545.7|174415.7|174584.7|174473.2|174488.1|174376.9|359
1761154800000|2025-10-22 17:40:00|174543.9|174413.9|174607.4|174517.4|174619.2|174529.2|174523.5|174408|598
1761155100000|2025-10-22 17:45:00|174605.3|174515.3|174516.7|174426.7|174609.8|174519.8|174513|174423|716
1761155400000|2025-10-22 17:50:00|174517.9|174427.9|174556.4|174466.4|174596.5|174492|174510.3|174420.3|450
1761155700000|2025-10-22 17:55:00|174562.1|174472.1|174480.1|174390.1|174627.2|174514.6|174475.1|174385.1|357
1761156000000|2025-10-22 18:00:00|174487|174397|174480.5|174390.5|174498.9|174408.9|174409.4|174319.4|661
1761156300000|2025-10-22 18:05:00|174480.9|174390.9|174420.1|174330.1|174498.7|174408.7|174420.1|174330.1|442
1761156600000|2025-10-22 18:10:00|174417.1|174327.1|174396.4|174306.4|174420.9|174330.9|174387.7|174297.7|750
1761156900000|2025-10-22 18:15:00|174397|174307|174453.1|174363.1|174459.7|174369.7|174389|174299|712
1761157200000|2025-10-22 18:20:00|174449.7|174359.7|174285.4|174195.4|174454.7|174364.7|174285.4|174195.4|662
1761157500000|2025-10-22 18:25:00|174283.9|174193.9|174368|174278|174375|174285|174283.9|174193.9|481
1761157800000|2025-10-22 18:30:00|174370|174280|174388.3|174298.3|174430|174340|174341.6|174251.6|394
1761158100000|2025-10-22 18:35:00|174390|174300|174412.5|174322.5|174422.2|174332.2|174362.1|174272.1|504
1761158400000|2025-10-22 18:40:00|174404.9|174314.9|174441.5|174351.5|174475.1|174385.1|174398.2|174308.2|394
1761158700000|2025-10-22 18:45:00|174443.5|174353.5|174418.8|174328.8|174458.2|174356.9|174414.6|174321|363
1761159000000|2025-10-22 18:50:00|174413.1|174323.1|174425.1|174335.1|174449.5|174359.5|174413.1|174323.1|508
1761159300000|2025-10-22 18:55:00|174421.4|174331.4|174443.4|174353.4|174455.9|174365.9|174406.8|174316.8|461
1761159600000|2025-10-22 19:00:00|174437.5|174347.5|174423.3|174333.3|174458.6|174368.6|174410.2|174320.2|434
1761159900000|2025-10-22 19:05:00|174421.1|174331.1|174348.8|174258.8|174428.1|174338.1|174340.8|174250.8|470
1761160200000|2025-10-22 19:10:00|174350.9|174260.9|174301.7|174211.7|174356|174266|174295.3|174205.3|294
1761160500000|2025-10-22 19:15:00|174299.7|174209.7|174291.1|174201.1|174324.5|174234.5|174289.4|174199.4|416
1761160800000|2025-10-22 19:20:00|174291.3|174201.3|174299.7|174209.7|174315.6|174225.6|174288.2|174198.2|527
1761161100000|2025-10-22 19:25:00|174300.6|174210.6|174223.4|174133.4|174303.6|174213.6|174212.3|174122.3|435
1761161400000|2025-10-22 19:30:00|174223.3|174133.3|174147|174057|174242|174152|174123.7|174033.7|425
1761161700000|2025-10-22 19:35:00|174149|174059|174159.1|174069.1|174189.9|174099.9|174145.9|174055.9|525
1761162000000|2025-10-22 19:40:00|174158.2|174068.2|174116.3|174026.3|174166.1|174076.1|174116.3|174026.3|248
1761162300000|2025-10-22 19:45:00|174122.9|174032.9|174120.9|174030.9|174148.8|174058.8|174114.9|174024.9|189
1761162600000|2025-10-22 19:50:00|174118.5|174028.5|174120.8|174030.8|174142.6|174052.6|174110.1|174020.1|130
1761162900000|2025-10-22 19:55:00|174119.1|174029.1|174150.1|174060.1|174173.9|174083.9|174108.2|174018.2|375
1761163200000|2025-10-22 20:00:00|174149.9|174059.9|174112.5|174022.5|174164.7|174074.7|174112.5|174005.1|152
1761163500000|2025-10-22 20:05:00|174111.2|174021.2|174136.2|174046.2|174158.2|174049.9|174111.2|174002.8|43
1761163800000|2025-10-22 20:10:00|174136|174046|174115.4|174025.4|174136.5|174046.5|174113|174023|17
1761164100000|2025-10-22 20:15:00|174119.1|174029.1|174135.7|174045.7|174139.3|174049.3|174113.9|174023.9|35
1761164400000|2025-10-22 20:20:00|174133.2|174043.2|174166.9|174036.9|174182|174066.2|174129.3|174036.9|43
1761164700000|2025-10-22 20:25:00|174164.5|174034.5|174167|174037|174174|174044|174164.5|174034.5|34
1761165000000|2025-10-22 20:30:00|174167.1|174037.1|174169.8|174039.8|174171.3|174041.3|174167.1|174037.1|16
1761165300000|2025-10-22 20:35:00|174169.2|174039.2|174171.2|174041.2|174176.1|174046.1|174164.6|174034.6|22
1761165600000|2025-10-22 20:40:00|174167.3|174037.3|174144.1|174014.1|174168.7|174038.7|174143.6|174013.6|26
1761165900000|2025-10-22 20:45:00|174142.6|174012.6|174144.1|174014.1|174144.9|174014.9|174139.3|174009.3|19
1761166200000|2025-10-22 20:50:00|174142.8|174012.8|174139|174009|174142.8|174012.8|174138.9|174008.9|12
1761166500000|2025-10-22 20:55:00|174180.4|173949.4|174235.2|173893.2|174235.2|174040.9|174103.2|173882.3|409
1761166800000|2025-10-22 21:00:00|174133|173822.7|174346.1|174004.1|174346.1|174004.1|174133|173822.7|4
1761167100000|2025-10-22 21:05:00|174333.7|173991.7|174357.8|174015.8|174359.3|174017.3|174333.7|173991.7|13
1761167400000|2025-10-22 21:10:00|174355.5|174013.5|174345.5|174003.5|174356.3|174014.3|174345.1|174003.1|19
1761167700000|2025-10-22 21:15:00|174361.3|174019.3|174361.2|174019.2|174364.4|174022.4|174351.9|174009.9|399
1761168000000|2025-10-22 21:20:00|174358|174016|174351.4|174009.4|174365.8|174023.8|174349.2|174007.2|1041
1761168300000|2025-10-22 21:25:00|174352|174010|174364.1|174022.1|174368.4|174026.4|174349.3|174007.3|1066
1761168600000|2025-10-22 21:30:00|174352.8|174010.8|174339.7|173997.7|174363.4|174021.4|174329.8|173987.8|90
1761168900000|2025-10-22 21:35:00|174340.3|173998.3|174326.4|173984.4|174354.9|174012.9|174325.8|173983.8|121
1761169200000|2025-10-22 21:40:00|174311.2|173969.2|174336.4|173994.4|174343.2|174001.2|174311.2|173969.2|317
1761169500000|2025-10-22 21:45:00|174341|173999|174345.6|174003.6|174352.6|174010.6|174327.7|173985.7|258
1761169800000|2025-10-22 21:50:00|174346|174004|174344.9|174002.9|174355.8|174013.8|174331.9|173989.9|42
1761170100000|2025-10-22 21:55:00|174332.3|173990.3|174340.4|173998.4|174356.3|174014.3|174281|173939|320
1761170400000|2025-10-22 22:00:00|174344.8|174002.8|174291.4|173949.4|174370.4|174028.4|174218|173876|98
1761170700000|2025-10-22 22:05:00|174286.1|173944.1|174317.7|173975.7|174337.3|173995.3|174245.7|173903.7|100
1761171000000|2025-10-22 22:10:00|174319.5|173977.5|174278.2|173936.2|174324.2|173982.2|174278|173936|62
1761171300000|2025-10-22 22:15:00|174286.2|173944.2|174273.6|173931.6|174305.4|173963.4|174260.7|173918.7|102
1761171600000|2025-10-22 22:20:00|174271.9|173929.9|174300.5|173958.5|174325.7|173983.7|174267.7|173926|23
1761171900000|2025-10-22 22:25:00|174307.2|173965.2|174331.8|173989.8|174334.3|173992.3|174278|173936|258
1761172200000|2025-10-22 22:30:00|174333.6|173991.6|174307.4|173965.4|174356.5|174014.5|174278.2|173936.2|63
1761172500000|2025-10-22 22:35:00|174306.9|173964.9|174286.3|173944.3|174314|173972|174276.8|173934.8|42
1761172800000|2025-10-22 22:40:00|174292.6|173950.6|174249.9|173907.9|174295.8|173953.8|174237.2|173895.2|104
1761173100000|2025-10-22 22:45:00|174249.1|173907.1|174251.6|173909.6|174269|173927|174235.3|173893.3|75
1761173400000|2025-10-22 22:50:00|174252.3|173910.3|174271.3|173929.3|174300.5|173958.5|174231.7|173889.7|80
1761173700000|2025-10-22 22:55:00|174271.2|173929.2|174266.6|173924.6|174271.3|173929.3|174255.7|173913.7|25
1761174000000|2025-10-22 23:00:00|174271.7|173929.7|174281.3|174151.3|174413.8|174253.5|174240|173914.9|45
1761174300000|2025-10-22 23:05:00|174281.4|174151.4|174293.4|174163.4|174293.4|174163.4|174281.4|174151.4|18
1761174600000|2025-10-22 23:10:00|174293.9|174163.9|174326.5|174196.5|174349.4|174219.4|174291.6|174161.6|23
1761174900000|2025-10-22 23:15:00|174326.2|174196.2|174329.3|174199.3|174331.6|174201.6|174326.2|174196.2|13
1761175200000|2025-10-22 23:20:00|174330.1|174200.1|174329.3|174199.3|174331.2|174201.2|174321.4|174191.4|28
1761175500000|2025-10-22 23:25:00|174328.8|174198.8|174329.3|174199.3|174334.2|174204.2|174321.6|174191.6|40
1761175800000|2025-10-22 23:30:00|174330|174200|174275.6|174145.6|174330.8|174200.8|174267.1|174137.1|11
1761176100000|2025-10-22 23:35:00|174267.4|174137.4|174271.4|174141.4|174271.4|174141.4|174264.9|174134.9|8
1761176400000|2025-10-22 23:40:00|174267.3|174137.3|174267.3|174137.3|174267.3|174137.3|174267.3|174137.3|1
1761176700000|2025-10-22 23:45:00|174334.9|174204.9|174339.4|174209.4|174340.8|174210.8|174333.3|174203.3|20
1761177000000|2025-10-22 23:50:00|174340.5|174210.5|174338.2|174208.2|174340.5|174210.5|174330.9|174200.9|19
1761177300000|2025-10-22 23:55:00|174337.2|174207.2|174337.6|174207.6|174339.1|174209.1|174334.8|174204.8|16
1761177600000|2025-10-23 00:00:00|174344.5|174214.5|174377.3|174247.3|174384|174254|174338.5|174208.5|40
1761177900000|2025-10-23 00:05:00|174377.1|174247.1|174423.2|174293.2|174423.2|174293.2|174351.1|174221.1|37
1761178200000|2025-10-23 00:10:00|174425|174295|174419.2|174289.2|174425|174295|174418.1|174288.1|14
1761178500000|2025-10-23 00:15:00|174424.1|174294.1|174437.4|174307.4|174444.2|174314.2|174419.3|174289.3|16
1761178800000|2025-10-23 00:20:00|174442.5|174312.5|174475.8|174345.8|174495.8|174365.8|174437.9|174307.9|38
1761179100000|2025-10-23 00:25:00|174476.4|174346.4|174460.8|174330.8|174476.4|174346.4|174449.8|174319.8|29
1761179400000|2025-10-23 00:30:00|174454.5|174324.5|174423.9|174293.9|174461|174331|174423.5|174293.5|26
1761179700000|2025-10-23 00:35:00|174433.5|174303.5|174437.4|174307.4|174447.1|174317.1|174418|174288|35
1761180000000|2025-10-23 00:40:00|174436.5|174306.5|174433.1|174303.1|174441.3|174311.3|174422|174292|23
1761180300000|2025-10-23 00:45:00|174424|174294|174437|174307|174444.3|174314.3|174424|174294|17
1761180600000|2025-10-23 00:50:00|174440.1|174310.1|174410.5|174280.5|174440.1|174310.1|174410.5|174280.5|21
1761180900000|2025-10-23 00:55:00|174415|174285|174435|174305|174438.8|174308.8|174415|174285|27
1761181200000|2025-10-23 01:00:00|174433.9|174303.9|174425|174295|174434|174304|174347.3|174217.3|80
1761181500000|2025-10-23 01:05:00|174432.5|174302.5|174368|174238|174432.5|174302.5|174353|174223|65
1761181800000|2025-10-23 01:10:00|174367|174237|174377.2|174247.2|174382.8|174252.8|174355.6|174225.6|59
1761182100000|2025-10-23 01:15:00|174380.2|174250.2|174398.4|174268.4|174406.6|174276.6|174363.7|174233.7|50
1761182400000|2025-10-23 01:20:00|174396.7|174266.7|174344.5|174214.5|174396.7|174266.7|174344.5|174214.5|46
1761182700000|2025-10-23 01:25:00|174346.2|174216.2|174373.5|174243.5|174380.1|174250.1|174342|174212|67
1761183000000|2025-10-23 01:30:00|174369.3|174239.3|174344.9|174214.9|174379.3|174249.3|174331.5|174201.5|43
1761183300000|2025-10-23 01:35:00|174343|174213|174365.2|174235.2|174367.5|174237.5|174331.5|174201.5|33
1761183600000|2025-10-23 01:40:00|174370.5|174240.5|174366.6|174236.6|174385.6|174255.6|174342.7|174212.7|45
1761183900000|2025-10-23 01:45:00|174379.2|174249.2|174378.4|174248.4|174383.5|174253.5|174349.9|174219.9|28
1761184200000|2025-10-23 01:50:00|174379.1|174249.1|174407.3|174277.3|174409|174279|174366.2|174236.2|51
1761184500000|2025-10-23 01:55:00|174409|174279|174428.2|174298.2|174428.2|174298.2|174392.5|174262.5|53
1761184800000|2025-10-23 02:00:00|174427.8|174297.8|174461.8|174331.8|174469.4|174339.4|174423.6|174293.6|60
1761185100000|2025-10-23 02:05:00|174460|174330|174503.6|174373.6|174504.5|174374.5|174443.5|174313.5|44
1761185400000|2025-10-23 02:10:00|174501.2|174371.2|174528.1|174398.1|174546.2|174416.2|174500.3|174371.2|37
1761185700000|2025-10-23 02:15:00|174524.7|174394.7|174516.3|174386.3|174535.4|174405.4|174515.4|174385.4|26
1761186000000|2025-10-23 02:20:00|174522.2|174392.2|174508.7|174378.7|174522.2|174392.2|174508.5|174378.5|17
1761186300000|2025-10-23 02:25:00|174514.4|174384.4|174515|174385|174519.7|174389.7|174508.8|174378.8|20
1761186600000|2025-10-23 02:30:00|174508.8|174378.8|174507.5|174377.5|174518.9|174388.9|174507.5|174377.5|28
1761186900000|2025-10-23 02:35:00|174509.4|174379.4|174508|174378|174519.2|174389.2|174508|174378|22
1761187200000|2025-10-23 02:40:00|174511.4|174381.4|174511|174381|174520.6|174390.6|174507.7|174377.7|18
1761187500000|2025-10-23 02:45:00|174514.2|174384.2|174504.7|174374.7|174515|174385|174499.6|174369.6|20
1761187800000|2025-10-23 02:50:00|174510|174380|174522.5|174392.5|174522.5|174392.5|174506.5|174376.5|20
1761188100000|2025-10-23 02:55:00|174517.5|174387.5|174509.9|174379.9|174519.4|174389.4|174508|174378|23
1761188400000|2025-10-23 03:00:00|174508.4|174378.4|174508.1|174378.1|174523.9|174393.9|174507.8|174377.8|16
1761188700000|2025-10-23 03:05:00|174515.4|174385.4|174507.6|174377.6|174515.4|174385.4|174507.6|174377.6|18
1761189000000|2025-10-23 03:10:00|174515|174385|174505.7|174375.7|174515|174385|174504.6|174374.6|19
1761189300000|2025-10-23 03:15:00|174509.6|174379.6|174368.2|174238.2|174511.8|174381.8|174365|174235|38
1761189600000|2025-10-23 03:20:00|174374.6|174244.6|174373.7|174243.7|174379.3|174249.3|174365|174235|21
1761189900000|2025-10-23 03:25:00|174375|174245|174411.1|174281.1|174417|174287|174371.1|174241.1|42
1761190200000|2025-10-23 03:30:00|174409|174279|174393.6|174263.6|174415.4|174285.4|174385.6|174255.6|48
1761190500000|2025-10-23 03:35:00|174394|174264|174417.1|174287.1|174417.1|174287.1|174377|174247|173
1761190800000|2025-10-23 03:40:00|174417.3|174287.3|174433.7|174303.7|174436.3|174306.3|174411.5|174281.5|20
1761191100000|2025-10-23 03:45:00|174434.3|174304.3|174465.9|174335.9|174469.8|174339.8|174432.5|174302.5|23
1761191400000|2025-10-23 03:50:00|174465|174335|174467.4|174337.4|174476.5|174346.5|174458.7|174328.7|25
1761191700000|2025-10-23 03:55:00|174466.4|174336.4|174470.1|174340.1|174471.5|174341.5|174456.9|174326.9|22
1761192000000|2025-10-23 04:00:00|174459.9|174329.9|174452.8|174322.8|174459.9|174329.9|174449.4|174319.4|16
1761192300000|2025-10-23 04:05:00|174458|174328|174442.1|174312.1|174459|174329|174441.4|174311.4|20
1761192600000|2025-10-23 04:10:00|174448.5|174318.5|174437.5|174307.5|174456|174326|174437.2|174307.2|14
1761192900000|2025-10-23 04:15:00|174436.2|174306.2|174446.9|174316.9|174446.9|174316.9|174435.6|174305.6|15
1761193200000|2025-10-23 04:20:00|174447.5|174317.5|174433.4|174303.4|174447.5|174317.5|174433.4|174303.4|16
1761193500000|2025-10-23 04:25:00|174431.3|174301.3|174434.9|174304.9|174449|174319|174431|174301|23
1761193800000|2025-10-23 04:30:00|174435.5|174305.5|174430.5|174300.5|174443|174313|174428|174298|18
1761194100000|2025-10-23 04:35:00|174434|174304|174421.2|174291.2|174435.7|174305.7|174413.5|174283.5|20
1761194400000|2025-10-23 04:40:00|174421|174291|174440.8|174310.8|174443.9|174313.9|174421|174291|20
1761194700000|2025-10-23 04:45:00|174436.8|174306.8|174429.5|174299.5|174440|174310|174425.2|174295.2|18
1761195000000|2025-10-23 04:50:00|174424.7|174294.7|174430.8|174300.8|174433.8|174303.8|174424.7|174294.7|11
1761195300000|2025-10-23 04:55:00|174421.5|174291.5|174422.8|174292.8|174430|174300|174413|174283|21
1761195600000|2025-10-23 05:00:00|174428.7|174298.7|174426|174336|174438.6|174338.2|174405.8|174283.4|32
1761195900000|2025-10-23 05:05:00|174425.8|174335.8|174435.9|174345.9|174441|174351|174424.8|174334.8|36
1761196200000|2025-10-23 05:10:00|174437.1|174347.1|174438.1|174348.1|174459.2|174348.8|174435.9|174317.8|23
1761196500000|2025-10-23 05:15:00|174444.3|174354.3|174464.9|174374.9|174467.6|174377.6|174442.6|174352.6|17
1761196800000|2025-10-23 05:20:00|174465.5|174375.5|174483.7|174393.7|174485|174395|174451|174361|28
1761197100000|2025-10-23 05:25:00|174484.7|174394.7|174455.3|174365.3|174487.4|174397.4|174450.9|174360.9|33
1761197400000|2025-10-23 05:30:00|174456|174366|174434.8|174344.8|174470|174380|174428.7|174338.7|26
1761197700000|2025-10-23 05:35:00|174441.7|174351.7|174455.5|174365.5|174460.4|174370.4|174438.4|174348.4|56
1761198000000|2025-10-23 05:40:00|174454.7|174364.7|174428.5|174338.5|174477.6|174387.6|174419.2|174329.2|122
1761198300000|2025-10-23 05:45:00|174421|174331|174404.6|174314.6|174430.9|174340.9|174401.8|174311.8|29
1761198600000|2025-10-23 05:50:00|174399.8|174309.8|174309.3|174219.3|174404.3|174314.3|174298.6|174208.6|46
1761198900000|2025-10-23 05:55:00|174309.1|174219.1|174325|174235|174331.2|174241.2|174236.2|174146.2|117
1761199200000|2025-10-23 06:00:00|174331.8|174241.8|174126.5|174036.5|174356.6|174266.6|174091|174001|475
1761199500000|2025-10-23 06:05:00|174126.4|174036.4|174111.4|174021.4|174135|174045|174009.6|173919.6|550
1761199800000|2025-10-23 06:10:00|174122.5|174032.5|174111.2|174021.2|174161.8|174071.8|174089.1|173999.1|525
1761200100000|2025-10-23 06:15:00|174116.7|174026.7|174099.9|174009.9|174116.7|174026.7|173999.1|173909.1|412
1761200400000|2025-10-23 06:20:00|174098.4|174008.4|174153.4|174063.4|174188|174098|174098.1|174008.1|397
1761200700000|2025-10-23 06:25:00|174148.2|174058.2|174162.4|174072.4|174202|174112|174084.4|173994.4|340
1761201000000|2025-10-23 06:30:00|174164.5|174074.5|173883.9|173793.9|174167.7|174077.7|173876.9|173781.3|484
1761201300000|2025-10-23 06:35:00|173885.3|173795.3|173978.1|173888.1|174028.4|173938.4|173884.5|173794.5|299
1761201600000|2025-10-23 06:40:00|173976.7|173886.7|173960.1|173870.1|174000.3|173910.3|173938.1|173848.1|568
1761201900000|2025-10-23 06:45:00|173956.6|173866.6|173974.3|173884.3|173991.5|173901.5|173906.5|173816.5|460
1761202200000|2025-10-23 06:50:00|173977.2|173887.2|173963.9|173873.9|173986.2|173896.2|173925.5|173835.5|544
1761202500000|2025-10-23 06:55:00|173982.3|173892.3|174005.2|173915.2|174032.7|173942.7|173944.1|173854.1|722
1761202800000|2025-10-23 07:00:00|174003.7|173913.7|173867|173777|174085.2|173995.2|173813.2|173723.2|793
1761203100000|2025-10-23 07:05:00|173865.5|173775.5|173854.4|173764.4|173906.6|173816.6|173836.2|173746.2|581
1761203400000|2025-10-23 07:10:00|173861.2|173771.2|173771.7|173681.7|173862.6|173772.6|173710.4|173620.4|348
1761203700000|2025-10-23 07:15:00|173770.7|173680.7|173825.6|173735.6|173845.4|173755.4|173719.1|173629.1|497
1761204000000|2025-10-23 07:20:00|173825.9|173735.9|173817.9|173727.9|173839.3|173749.3|173754|173664|420
1761204300000|2025-10-23 07:25:00|173820.4|173730.4|173834|173744|173911.7|173821.7|173805.6|173715.6|629
1761204600000|2025-10-23 07:30:00|173836.2|173746.2|173987.2|173897.2|173994.3|173904.3|173820.8|173730.8|489
1761204900000|2025-10-23 07:35:00|173986.3|173896.3|173924.8|173834.8|174082.4|173992.4|173904.9|173814.9|579
1761205200000|2025-10-23 07:40:00|173927.5|173837.5|173855.2|173765.2|173972|173882|173841.2|173751.2|507
1761205500000|2025-10-23 07:45:00|173853.3|173763.3|173882.1|173792.1|173925.7|173835.7|173848.3|173758.3|458
1761205800000|2025-10-23 07:50:00|173879|173789|173914.5|173824.5|173973|173883|173876.4|173786.4|650
1761206100000|2025-10-23 07:55:00|173912|173822|173955|173865|173974.3|173884.3|173905.7|173815.7|661
1761206400000|2025-10-23 08:00:00|173957.1|173867.1|173921.8|173831.8|174013.5|173923.5|173912.1|173822.1|551
1761206700000|2025-10-23 08:05:00|173923.8|173833.8|173842|173752|173923.8|173833.8|173797.7|173707.7|545
1761207000000|2025-10-23 08:10:00|173843.4|173753.4|173803.1|173713.1|173846.2|173756.2|173790.7|173700.7|444
1761207300000|2025-10-23 08:15:00|173801|173711|173730.6|173640.6|173842.9|173752.9|173717|173627|657
1761207600000|2025-10-23 08:20:00|173729.3|173639.3|173735.3|173645.3|173747.1|173657.1|173647.5|173557.5|596
1761207900000|2025-10-23 08:25:00|173734|173644|173782.9|173692.9|173894.1|173804.1|173734|173644|415
1761208200000|2025-10-23 08:30:00|173783.1|173693.1|173734.7|173644.7|173801.9|173711.9|173699.6|173609.6|409
1761208500000|2025-10-23 08:35:00|173736.8|173646.8|173698.3|173608.3|173758.6|173668.6|173671.6|173581.6|420
1761208800000|2025-10-23 08:40:00|173700|173610|173809.6|173719.6|173822|173732|173677.8|173587.8|382
1761209100000|2025-10-23 08:45:00|173811.4|173721.4|173837.1|173747.1|173910.4|173820.4|173798.2|173708.2|609
1761209400000|2025-10-23 08:50:00|173837.8|173747.8|173799.9|173709.9|173864.6|173774.6|173785.1|173695.1|441
1761209700000|2025-10-23 08:55:00|173812.4|173722.4|173764.6|173674.6|173837.5|173747.5|173716.3|173626.3|391
1761210000000|2025-10-23 09:00:00|173767.7|173677.7|173687.9|173597.9|173788.9|173698.9|173683.6|173593.6|579
1761210300000|2025-10-23 09:05:00|173688.8|173598.8|173623.4|173533.4|173699.1|173609.1|173595.5|173505.5|272
1761210600000|2025-10-23 09:10:00|173624.1|173534.1|173594.2|173504.2|173657.4|173567.4|173586.6|173496.6|417
1761210900000|2025-10-23 09:15:00|173597.2|173507.2|173453.9|173363.9|173608.7|173518.7|173417|173327|456
1761211200000|2025-10-23 09:20:00|173451.1|173361.1|173548.3|173458.3|173591.4|173501.4|173431|173341|591
1761211500000|2025-10-23 09:25:00|173553.1|173463.1|173546.3|173456.3|173607.8|173517.8|173529.7|173439.7|609
1761211800000|2025-10-23 09:30:00|173545.6|173455.6|173565.3|173475.3|173602.4|173512.4|173532.8|173442.8|396
1761212100000|2025-10-23 09:35:00|173567.3|173477.3|173511.2|173421.2|173584.6|173494.6|173500.1|173410.1|232
1761212400000|2025-10-23 09:40:00|173516.2|173426.2|173518|173428|173535.2|173445.2|173506.2|173416.2|295
1761212700000|2025-10-23 09:45:00|173520.3|173430.3|173514.5|173424.5|173536.9|173446.9|173502|173412|194
1761213000000|2025-10-23 09:50:00|173517.2|173427.2|173531.5|173441.5|173541.4|173451.4|173486|173396|441
1761213300000|2025-10-23 09:55:00|173527|173437|173602.7|173512.7|173615.1|173525.1|173519.5|173429.5|400
1761213600000|2025-10-23 10:00:00|173604.3|173514.3|173552.9|173462.9|173677|173587|173549.6|173459.6|495
1761213900000|2025-10-23 10:05:00|173554.2|173464.2|173491.1|173401.1|173554.6|173464.6|173438.3|173348.3|265
1761214200000|2025-10-23 10:10:00|173493.8|173403.8|173494.3|173404.3|173521.2|173431.2|173432.3|173342.3|583
1761214500000|2025-10-23 10:15:00|173498.5|173408.5|173479.3|173389.3|173507.1|173417.1|173453.8|173363.8|642
1761214800000|2025-10-23 10:20:00|173476.9|173386.9|173520.8|173430.8|173534|173444|173472.6|173382.6|164
1761215100000|2025-10-23 10:25:00|173521.9|173431.9|173539.3|173449.3|173553.7|173463.7|173512.7|173422.7|352
1761215400000|2025-10-23 10:30:00|173539.2|173449.2|173626.3|173536.3|173653.8|173563.8|173535.7|173445.7|520
1761215700000|2025-10-23 10:35:00|173624.5|173534.5|173564.6|173474.6|173643|173553|173519.3|173429.3|418
1761216000000|2025-10-23 10:40:00|173566.4|173476.4|173643.2|173553.2|173662|173572|173561.9|173471.9|301
1761216300000|2025-10-23 10:45:00|173648.6|173558.6|173672.1|173582.1|173684.7|173594.7|173648.6|173558.6|377
1761216600000|2025-10-23 10:50:00|173674.1|173584.1|173683.5|173593.5|173717.4|173627.4|173596.7|173506.7|404
1761216900000|2025-10-23 10:55:00|173683.1|173593.1|173673.9|173583.9|173700.7|173610.7|173648.8|173558.8|421
1761217200000|2025-10-23 11:00:00|173676.4|173586.4|173674.2|173584.2|173686.2|173596.2|173612.8|173522.8|761
1761217500000|2025-10-23 11:05:00|173671.5|173581.5|173663.1|173573.1|173688.1|173598.1|173659.3|173569.3|417
1761217800000|2025-10-23 11:10:00|173668.1|173578.1|173664.5|173574.5|173692.3|173602.3|173620.7|173530.7|366
1761218100000|2025-10-23 11:15:00|173667.7|173577.7|173694.2|173604.2|173715.5|173625.5|173667|173577|451
1761218400000|2025-10-23 11:20:00|173697|173607|173705.2|173615.2|173709.5|173619.5|173672.4|173582.4|400
1761218700000|2025-10-23 11:25:00|173701.9|173611.9|173682.4|173592.4|173713.6|173623.6|173660.1|173570.1|400
1761219000000|2025-10-23 11:30:00|173683.4|173593.4|173634.5|173544.5|173700.7|173610.7|173584.9|173494.9|472
1761219300000|2025-10-23 11:35:00|173635.4|173545.4|173620.6|173530.6|173637.8|173547.8|173596.2|173506.2|402
1761219600000|2025-10-23 11:40:00|173618.2|173528.2|173553.9|173463.9|173625|173535|173531|173441|356
1761219900000|2025-10-23 11:45:00|173556.7|173466.7|173594.6|173504.6|173624.1|173534.1|173553.4|173463.4|309
1761220200000|2025-10-23 11:50:00|173595.3|173505.3|173611.2|173521.2|173635.4|173545.4|173592.2|173502.2|416
1761220500000|2025-10-23 11:55:00|173610.9|173520.9|173582|173492|173628.2|173538.2|173532.2|173442.2|439
1761220800000|2025-10-23 12:00:00|173580.6|173490.6|173524.6|173434.6|173599.7|173509.7|173524.6|173434.6|491
1761221100000|2025-10-23 12:05:00|173526.2|173436.2|173518.7|173428.7|173561|173471|173512.2|173422.2|378
1761221400000|2025-10-23 12:10:00|173518.1|173428.1|173583.3|173493.3|173604.5|173514.5|173473.7|173383.7|681
1761221700000|2025-10-23 12:15:00|173580.1|173490.1|173644.3|173554.3|173652.7|173562.7|173544.4|173454.4|668
1761222000000|2025-10-23 12:20:00|173646.8|173556.8|173739.5|173649.5|173744.3|173654.3|173646.8|173556.8|382
1761222300000|2025-10-23 12:25:00|173735.6|173645.6|173733.4|173603.4|173751.6|173661.6|173663.4|173573.4|295
1761222600000|2025-10-23 12:30:00|173740|173610|173540.6|173450.6|173742.6|173623.6|173522.5|173432.5|369
1761222900000|2025-10-23 12:35:00|173548.6|173458.6|173548.1|173458.1|173603.4|173513.4|173514.4|173424.4|736
1761223200000|2025-10-23 12:40:00|173541.8|173451.8|173583.7|173493.7|173590.4|173500.4|173507.7|173417.7|516
1761223500000|2025-10-23 12:45:00|173580|173490|173441.1|173351.1|173580|173490|173437|173347|411
1761223800000|2025-10-23 12:50:00|173438.6|173348.6|173406.8|173316.8|173453.9|173363.9|173392.5|173302.5|555
1761224100000|2025-10-23 12:55:00|173410.2|173320.2|173450.9|173360.9|173477.4|173387.4|173393.8|173303.8|658
1761224400000|2025-10-23 13:00:00|173456|173366|173325.4|173235.4|173465.7|173375.7|173292.3|173202.3|503
1761224700000|2025-10-23 13:05:00|173324.9|173234.9|173340.2|173250.2|173373.5|173283.5|173238.1|173148.1|618
1761225000000|2025-10-23 13:10:00|173334.6|173244.6|173319.6|173229.6|173360.1|173270.1|173293.8|173203.8|328
1761225300000|2025-10-23 13:15:00|173316.8|173226.8|173227.5|173137.5|173323.4|173233.4|173212.2|173122.2|375
1761225600000|2025-10-23 13:20:00|173228|173138|173154.3|173064.3|173228.2|173138.2|173124.2|173034.2|389
1761225900000|2025-10-23 13:25:00|173152.5|173062.5|173163.1|173073.1|173241.9|173151.9|173083.6|172993.6|413
1761226200000|2025-10-23 13:30:00|173155.6|173065.6|173244.3|173154.3|173292.8|173202.8|173139|173049|468
1761226500000|2025-10-23 13:35:00|173246.6|173156.6|173094.6|173004.6|173278.6|173188.6|173089.8|172999.8|530
1761226800000|2025-10-23 13:40:00|173096.7|173006.7|173139.4|173049.4|173188.2|173098.2|173093.9|173003.9|437
1761227100000|2025-10-23 13:45:00|173139.8|173049.8|173221.8|173131.8|173256.5|173166.5|173124|173034|507
1761227400000|2025-10-23 13:50:00|173221.6|173131.6|173226.3|173136.3|173246.1|173156.1|173192.2|173102.2|465
1761227700000|2025-10-23 13:55:00|173229.4|173139.4|173343.3|173213.3|173352.4|173231|173222.4|173132.4|248
1761228000000|2025-10-23 14:00:00|173343.8|173213.8|173185.1|173095.1|173349.6|173219.6|173168.2|173078.2|615
1761228300000|2025-10-23 14:05:00|173181.2|173091.2|173191|173101|173207.5|173117.5|173119.9|173029.9|624
1761228600000|2025-10-23 14:10:00|173224.1|173134.1|173182.8|173092.8|173224.1|173134.1|173172.7|173082.7|636
1761228900000|2025-10-23 14:15:00|173180.9|173090.9|173244.6|173154.6|173252.1|173162.1|173150.1|173060.1|800
1761229200000|2025-10-23 14:20:00|173242.5|173152.5|173090.7|173000.7|173252.8|173162.8|173073.5|172983.5|757
1761229500000|2025-10-23 14:25:00|173089.3|172999.3|173153.6|173063.6|173190.5|173100.5|173053.5|172963.5|699
1761229800000|2025-10-23 14:30:00|173148.4|173058.4|173081.6|172991.6|173167.8|173077.8|173077.1|172987.1|724
1761230100000|2025-10-23 14:35:00|173085.1|172995.1|173081.7|172991.7|173090.1|173000.1|172983.6|172893.6|396
1761230400000|2025-10-23 14:40:00|173079.5|172989.5|173067|172977|173082.1|172992.1|173011.6|172921.6|479
1761230700000|2025-10-23 14:45:00|173069.3|172979.3|173043.9|172953.9|173108.3|173018.3|173033.3|172943.3|333
1761231000000|2025-10-23 14:50:00|173042.1|172952.1|173073.8|172983.8|173079.1|172989.1|173029.4|172939.4|424
1761231300000|2025-10-23 14:55:00|173073.1|172983.1|173089.4|172999.4|173151.2|173061.2|173052.5|172962.5|427
1761231600000|2025-10-23 15:00:00|173083.5|172993.5|173134.5|173044.5|173155.9|173065.9|173067.5|172977.5|599
1761231900000|2025-10-23 15:05:00|173131.3|173041.3|173137.4|173047.4|173161.7|173071.7|173123|173033|605
1761232200000|2025-10-23 15:10:00|173136.5|173046.5|173180.3|173090.3|173218.2|173128.2|173130.3|173040.3|486
1761232500000|2025-10-23 15:15:00|173182.2|173092.2|173227.8|173137.8|173246.5|173156.5|173159.5|173069.5|865
1761232800000|2025-10-23 15:20:00|173225|173135|173254.8|173164.8|173292.9|173202.9|173213.8|173123.8|557
1761233100000|2025-10-23 15:25:00|173254.7|173164.7|173163.1|173073.1|173262.1|173172.1|173151.1|173061.1|507
1761233400000|2025-10-23 15:30:00|173166|173076|173156.7|173066.7|173173.5|173083.5|173117.6|173027.6|761
1761233700000|2025-10-23 15:35:00|173163.5|173073.5|173215.4|173125.4|173227.6|173137.6|173143.8|173053.8|568
1761234000000|2025-10-23 15:40:00|173216.2|173126.2|173353.1|173263.1|173358.5|173268.5|173202.9|173112.9|661
1761234300000|2025-10-23 15:45:00|173352|173262|173309.2|173219.2|173356.8|173266.8|173286.6|173196.6|609
1761234600000|2025-10-23 15:50:00|173308.8|173218.8|173247.5|173157.5|173316.3|173226.3|173237.4|173147.4|687
1761234900000|2025-10-23 15:55:00|173245.1|173155.1|173296.7|173206.7|173298.9|173208.9|173206.4|173116.4|674
1761235200000|2025-10-23 16:00:00|173292.2|173202.2|173291.9|173201.9|173323.2|173233.2|173253|173163|606
1761235500000|2025-10-23 16:05:00|173295.3|173205.3|173222.5|173132.5|173299.2|173209.2|173214.9|173124.9|544
1761235800000|2025-10-23 16:10:00|173223.4|173133.4|173241.3|173151.3|173256.2|173166.2|173221.9|173131.9|492
1761236100000|2025-10-23 16:15:00|173240.6|173150.6|173354.8|173264.8|173374.1|173284.1|173237.5|173147.5|608
1761236400000|2025-10-23 16:20:00|173355.3|173265.3|173358.1|173268.1|173409.1|173319.1|173348|173258|494
1761236700000|2025-10-23 16:25:00|173355.3|173265.3|173329.6|173239.6|173367.7|173277.7|173304.2|173214.2|443
1761237000000|2025-10-23 16:30:00|173324.7|173234.7|173408.5|173318.5|173446.4|173356.4|173315.5|173225.5|335
1761237300000|2025-10-23 16:35:00|173406.9|173316.9|173392|173302|173540.9|173450.9|173361.6|173271.6|547
1761237600000|2025-10-23 16:40:00|173394.2|173304.2|173452.5|173362.5|173459.5|173369.5|173387.7|173297.7|239
1761237900000|2025-10-23 16:45:00|173449.4|173359.4|173495.6|173405.6|173496.5|173406.5|173444.1|173354.1|354
1761238200000|2025-10-23 16:50:00|173492.6|173402.6|173533.8|173443.8|173539.3|173449.3|173473.5|173383.5|381
1761238500000|2025-10-23 16:55:00|173535.2|173445.2|173508.5|173418.5|173560.8|173470.8|173504.1|173414.1|564
1761238800000|2025-10-23 17:00:00|173506.2|173416.2|173476.7|173386.7|173517.4|173427.4|173460.5|173370.5|402
1761239100000|2025-10-23 17:05:00|173477.1|173387.1|173586.8|173496.8|173606.8|173516.8|173464.3|173374.3|242
1761239400000|2025-10-23 17:10:00|173587.1|173497.1|173535.8|173445.8|173587.2|173497.2|173528.5|173438.5|41
1761239700000|2025-10-23 17:15:00|173533.1|173443.1|173512.1|173422.1|173555.3|173465.3|173499.6|173409.6|445
1761240000000|2025-10-23 17:20:00|173511.7|173421.7|173502.4|173412.4|173512.6|173422.6|173495.6|173405.6|305
1761240300000|2025-10-23 17:25:00|173497.1|173407.1|173496.2|173406.2|173507.6|173417.6|173485.9|173395.9|313
1761240600000|2025-10-23 17:30:00|173503.4|173413.4|173365.1|173275.1|173513.2|173423.2|173348|173258|118
1761240900000|2025-10-23 17:35:00|173366.2|173276.2|173229.8|173139.8|173379|173289|173212.1|173122.1|534
1761241200000|2025-10-23 17:40:00|173229.5|173139.5|173201.8|173111.8|173234.9|173144.9|173193.7|173103.7|603
1761241500000|2025-10-23 17:45:00|173199.3|173109.3|173176.9|173086.9|173204.8|173114.8|173160.6|173070.6|589
1761241800000|2025-10-23 17:50:00|173176.8|173086.8|173178.6|173088.6|173187.3|173097.3|173171.7|173081.7|376
1761242100000|2025-10-23 17:55:00|173175.7|173085.7|173117.1|173027.1|173184|173094|173111.4|173021.4|283
1761242400000|2025-10-23 18:00:00|173118.6|173028.6|173291.2|173201.2|173307.3|173217.3|173118.6|173028.6|442
1761242700000|2025-10-23 18:05:00|173292.5|173202.5|173386.6|173296.6|173409|173319|173288|173198|437
1761243000000|2025-10-23 18:10:00|173385.3|173295.3|173343.7|173253.7|173390.5|173300.5|173301.5|173211.5|478
1761243300000|2025-10-23 18:15:00|173340.1|173250.1|173337.1|173247.1|173430.5|173340.5|173318.9|173228.9|382
1761243600000|2025-10-23 18:20:00|173334.6|173244.6|173345.6|173255.6|173357.6|173267.6|173310.2|173220.2|357
1761243900000|2025-10-23 18:25:00|173349.6|173259.6|173356.5|173266.5|173359.7|173269.7|173321.4|173231.4|580
1761244200000|2025-10-23 18:30:00|173353.7|173263.7|173258.8|173168.8|173356.2|173266.2|173254.2|173164.2|312
1761244500000|2025-10-23 18:35:00|173265.1|173175.1|173243.4|173153.4|173288|173198|173233.5|173143.5|323
1761244800000|2025-10-23 18:40:00|173245.4|173155.4|173232|173142|173260.3|173170.3|173228.8|173138.8|435
1761245100000|2025-10-23 18:45:00|173233.7|173143.7|173284.3|173194.3|173288.2|173198.2|173229.4|173139.4|474
1761245400000|2025-10-23 18:50:00|173281.6|173191.6|173207.1|173117.1|173291|173201|173180.2|173090.2|457
1761245700000|2025-10-23 18:55:00|173207|173117|173168.3|173078.3|173217.3|173127.3|173160.7|173070.7|498
1761246000000|2025-10-23 19:00:00|173166.8|173076.8|173210.9|173120.9|173211.6|173121.6|173158.2|173068.2|252
1761246300000|2025-10-23 19:05:00|173212.6|173122.6|173330.6|173240.6|173364.3|173274.3|173211.4|173121.4|422
1761246600000|2025-10-23 19:10:00|173330.1|173240.1|173367.7|173277.7|173381|173291|173325.9|173235.9|297
1761246900000|2025-10-23 19:15:00|173366.9|173276.9|173382.3|173292.3|173390.5|173300.5|173356.3|173266.3|191
1761247200000|2025-10-23 19:20:00|173382.4|173292.4|173375.9|173285.9|173409.2|173319.2|173360.3|173270.3|273
1761247500000|2025-10-23 19:25:00|173375.3|173285.3|173370.1|173280.1|173387.1|173297.1|173365.2|173275.2|161
1761247800000|2025-10-23 19:30:00|173369|173279|173354.7|173264.7|173370.7|173280.7|173354.7|173264.7|50
1761248100000|2025-10-23 19:35:00|173355.7|173265.7|173362.3|173272.3|173377.9|173287.9|173318.2|173228.2|229
1761248400000|2025-10-23 19:40:00|173362.1|173272.1|173358.6|173268.6|173369.3|173279.3|173351.9|173261.9|141
1761248700000|2025-10-23 19:45:00|173358.9|173268.9|173394.8|173304.8|173396.3|173306.3|173356.3|173266.3|109
1761249000000|2025-10-23 19:50:00|173395.6|173305.6|173351.7|173261.7|173410.4|173320.4|173351.3|173261.3|130
1761249300000|2025-10-23 19:55:00|173352.3|173262.3|173364.5|173274.5|173371.4|173281.4|173298.5|173208.5|337
1761249600000|2025-10-23 20:00:00|173373.8|173283.8|173413.2|173323.2|173423.9|173333.9|173373.8|173283.8|122
1761249900000|2025-10-23 20:05:00|173415.3|173325.3|173399.8|173309.8|173415.3|173325.3|173397.5|173307.5|32
1761250200000|2025-10-23 20:10:00|173399.7|173309.7|173413.6|173323.6|173417.7|173327.7|173399.7|173309.7|15
1761250500000|2025-10-23 20:15:00|173412.3|173322.3|173406.9|173316.9|173418.9|173328.9|173402|173312|40
1761250800000|2025-10-23 20:20:00|173402.2|173312.2|173386.5|173296.5|173423.7|173317.2|173386.4|173274.5|22
1761251100000|2025-10-23 20:25:00|173386.2|173296.2|173384.4|173294.4|173392.6|173302.6|173377.7|173287.7|21
1761251400000|2025-10-23 20:30:00|173380.7|173290.7|173380.9|173290.9|173382.9|173292.9|173379.1|173289.1|6
1761251700000|2025-10-23 20:35:00|173382.1|173292.1|173402.9|173272.9|173405.7|173294.1|173382.1|173272.9|10
1761252000000|2025-10-23 20:40:00|173402.6|173272.6|173428.6|173298.6|173429.7|173299.7|173401.9|173271.9|38
1761252300000|2025-10-23 20:45:00|173426.5|173296.5|173418.1|173288.1|173430|173300|173410.4|173280.4|27
1761252600000|2025-10-23 20:50:00|173422.7|173292.7|173415|173285|173422.7|173292.7|173404.1|173274.1|58
1761252900000|2025-10-23 20:55:00|173411.5|173281.5|173466.2|173204.8|173475.7|173292.1|173411.5|173204.8|18
1761253200000|2025-10-23 21:00:00|173472.5|173196.4|173471|173129|173477.9|173281.5|173411.5|173129|5
1761253500000|2025-10-23 21:05:00|173483.2|173141.2|173488.5|173146.5|173493.4|173151.4|173483.2|173141.2|8
1761253800000|2025-10-23 21:10:00|173487.8|173145.8|173487.4|173145.4|173490.5|173148.5|173479|173137|27
1761254100000|2025-10-23 21:15:00|173484.7|173142.7|173471.8|173129.8|173485.8|173143.8|173471.2|173129.2|41
1761254400000|2025-10-23 21:20:00|173475.8|173133.8|173477.2|173135.2|173483.6|173141.6|173475.8|173133.8|18
1761254700000|2025-10-23 21:25:00|173477.3|173135.3|173482.7|173140.7|173482.8|173140.8|173476.7|173134.7|8
1761255000000|2025-10-23 21:30:00|173482.1|173140.1|173453.1|173111.1|173482.1|173140.1|173441.5|173099.5|58
1761255300000|2025-10-23 21:35:00|173454|173112|173364.3|173107|173493.8|173151.8|173363.9|173101.5|43
1761255600000|2025-10-23 21:40:00|173364|173107.3|173406.7|173064.7|173422.4|173111.5|173344.8|173049.4|33
1761255900000|2025-10-23 21:45:00|173417.9|173075.9|173350.8|173105.6|173417.9|173107.5|173347.9|173065.4|31
1761256200000|2025-10-23 21:50:00|173350.9|173104.8|173354.2|173109|173423.2|173109|173340.5|173065.2|26
1761256500000|2025-10-23 21:55:00|173353.9|173108.8|173350.6|173096.3|173425.5|173113.8|173342|173050.1|51
1761256800000|2025-10-23 22:00:00|173388.9|173046.9|173356|173062.6|173393.1|173079.2|173328.4|173046.9|72
1761257100000|2025-10-23 22:05:00|173355.9|173062.7|173329.9|173083.3|173355.9|173086.7|173327.6|173060.6|44
1761257400000|2025-10-23 22:10:00|173329.7|173081.4|173325.2|173078|173365.8|173087.7|173322|173068.4|59
1761257700000|2025-10-23 22:15:00|173326.5|173081.8|173353.2|173107.3|173361|173110.1|173313.4|173069.2|77
1761258000000|2025-10-23 22:20:00|173349.6|173113.1|173366.6|173084.3|173368.4|173128.8|173342.1|173075.1|149
1761258300000|2025-10-23 22:25:00|173367.7|173083.9|173359.6|173121.9|173369.8|173127.2|173358.8|173078.5|39
1761258600000|2025-10-23 22:30:00|173366.1|173119.8|173359.2|173144.6|173369|173144.9|173355.1|173090.7|95
1761258900000|2025-10-23 22:35:00|173359.9|173143|173361.8|173146.5|173367.2|173162.4|173356|173109.9|62
1761259200000|2025-10-23 22:40:00|173365.6|173144.2|173365.2|173124.9|173370|173205.5|173328.1|173111.6|78
1761259500000|2025-10-23 22:45:00|173361.4|173121.4|173367.2|173103.7|173368.3|173139.7|173348.1|173087.5|170
1761259800000|2025-10-23 22:50:00|173367|173104.5|173359.4|173132|173367.4|173145.2|173357|173100.8|115
1761260100000|2025-10-23 22:55:00|173359.3|173128.7|173357.6|173103|173365.9|173135.8|173357.3|173088|91
1761260400000|2025-10-23 23:00:00|173366.1|173143.9|173379.5|173249.5|173381.6|173251.6|173355.4|173143.9|32
1761260700000|2025-10-23 23:05:00|173379.6|173249.6|173382.8|173252.8|173384.7|173254.7|173379.6|173249.6|13
1761261000000|2025-10-23 23:10:00|173383.8|173253.8|173377.5|173247.5|173385.9|173255.9|173377.5|173247.5|7
1761261300000|2025-10-23 23:15:00|173378.8|173248.8|173379.5|173249.5|173379.5|173249.5|173378.8|173248.8|2
1761261600000|2025-10-23 23:20:00|173379.3|173249.3|173378.6|173248.6|173379.3|173249.3|173378.5|173248.5|3
1761261900000|2025-10-23 23:25:00|173380.5|173250.5|173370.3|173240.3|173390.7|173260.7|173368.5|173238.5|12
1761262200000|2025-10-23 23:30:00|173376.2|173246.2|173383.9|173253.9|173385.2|173255.2|173375.9|173245.9|10
1761262500000|2025-10-23 23:35:00|173383.5|173253.5|173376.9|173246.9|173385.6|173255.6|173374.9|173244.9|8
1761262800000|2025-10-23 23:40:00|173377.1|173247.1|173375.4|173245.4|173377.1|173247.1|173374.9|173244.9|3
1761263100000|2025-10-23 23:45:00|173376.1|173246.1|173376.1|173246.1|173378.2|173248.2|173375.7|173245.7|8
1761263400000|2025-10-23 23:50:00|173376.4|173246.4|173347.8|173217.8|173376.4|173246.4|173346.8|173216.8|28
1761263700000|2025-10-23 23:55:00|173348.4|173218.4|173372.1|173242.1|173374.7|173244.7|173348.4|173218.4|25
1761264000000|2025-10-24 00:00:00|173373.1|173243.1|173317.9|173187.9|173374.8|173244.8|173294.9|173164.9|78
1761264300000|2025-10-24 00:05:00|173328.6|173198.6|173297.2|173167.2|173335.6|173205.6|173277.6|173147.6|102
1761264600000|2025-10-24 00:10:00|173297.5|173167.5|173310.8|173180.8|173315.9|173185.9|173289.7|173159.7|31
1761264900000|2025-10-24 00:15:00|173317.7|173187.7|173317.2|173187.2|173324.2|173194.2|173299.3|173169.3|105
1761265200000|2025-10-24 00:20:00|173316.4|173186.4|173324.7|173194.7|173326.3|173196.3|173305|173175|15
1761265500000|2025-10-24 00:25:00|173325.5|173195.5|173293.4|173163.4|173327.4|173197.4|173293.4|173163.4|15
1761265800000|2025-10-24 00:30:00|173293.7|173163.7|173304.7|173174.7|173318.9|173188.9|173293.4|173163.4|18
1761266100000|2025-10-24 00:35:00|173319.7|173189.7|173319.6|173189.6|173319.7|173189.7|173312.2|173182.2|5
1761266400000|2025-10-24 00:40:00|173309.8|173179.8|173357.7|173227.7|173362|173232|173309.8|173179.8|37
1761266700000|2025-10-24 00:45:00|173356.8|173226.8|173360.2|173230.2|173364.1|173234.1|173355.5|173225.5|20
1761267000000|2025-10-24 00:50:00|173358.4|173228.4|173355.6|173225.6|173363.8|173233.8|173342.7|173212.7|89
1761267300000|2025-10-24 00:55:00|173356.4|173226.4|173353.2|173223.2|173360.7|173230.7|173343.8|173213.8|94
1761267600000|2025-10-24 01:00:00|173354.7|173224.7|173359.6|173229.6|173364.6|173234.6|173344.3|173214.3|54
1761267900000|2025-10-24 01:05:00|173360.1|173230.1|173361.1|173231.1|173366.1|173236.1|173353.9|173223.9|22
1761268200000|2025-10-24 01:10:00|173362.5|173232.5|173355.7|173225.7|173368.1|173238.1|173339.8|173209.8|159
1761268500000|2025-10-24 01:15:00|173356.5|173226.5|173359.5|173229.5|173373.3|173243.3|173354.2|173224.2|80
1761268800000|2025-10-24 01:20:00|173363.9|173233.9|173388.3|173258.3|173414.4|173313.2|173357.4|173227.4|25
1761269100000|2025-10-24 01:25:00|173388.6|173258.6|173388|173258|173388.6|173258.6|173371.2|173241.2|30
1761269400000|2025-10-24 01:30:00|173383|173253|173408.3|173278.3|173421.1|173297.3|173375.8|173245.8|84
1761269700000|2025-10-24 01:35:00|173418.4|173288.4|173406.3|173276.3|173422.2|173292.2|173403.9|173273.9|23
1761270000000|2025-10-24 01:40:00|173406.4|173276.4|173402.2|173272.2|173409.2|173279.2|173402.2|173272.2|11
1761270300000|2025-10-24 01:45:00|173409.7|173279.7|173406.9|173276.9|173411|173281|173399.2|173269.2|40
1761270600000|2025-10-24 01:50:00|173408.8|173278.8|173407.4|173277.4|173412.5|173282.5|173391.2|173261.2|18
1761270900000|2025-10-24 01:55:00|173393.6|173263.6|173390|173300|173421|173300|173382.7|173262.6|37
1761271200000|2025-10-24 02:00:00|173395.5|173265.5|173385.8|173295.8|173419.9|173303.9|173385.8|173264.4|19
1761271500000|2025-10-24 02:05:00|173408.8|173278.8|173395.3|173265.3|173408.8|173301.7|173385.8|173263.9|20
1761271800000|2025-10-24 02:10:00|173401.1|173271.1|173343.5|173213.5|173406.8|173276.8|173328.7|173212.2|143
1761272100000|2025-10-24 02:15:00|173344|173214|173351.6|173221.6|173361|173231|173334.9|173204.9|321
1761272400000|2025-10-24 02:20:00|173352.3|173222.3|173332|173202|173361.8|173231.8|173322|173192|52
1761272700000|2025-10-24 02:25:00|173330.8|173200.8|173361.5|173231.5|173362.4|173232.4|173327.7|173197.7|428
1761273000000|2025-10-24 02:30:00|173360.7|173230.7|173319.8|173189.8|173364.9|173234.9|173318.7|173188.7|47
1761273300000|2025-10-24 02:35:00|173323.5|173193.5|173383|173253|173392.4|173262.4|173312.2|173182.2|24
1761273600000|2025-10-24 02:40:00|173385.3|173255.3|173392.1|173262.1|173397.9|173267.9|173384|173254|54
1761273900000|2025-10-24 02:45:00|173393.6|173263.6|173390|173260|173401.6|173271.6|173384.9|173254.9|33
1761274200000|2025-10-24 02:50:00|173390.4|173260.4|173384|173254|173403.2|173273.2|173384|173254|21
1761274500000|2025-10-24 02:55:00|173401.7|173271.7|173498.2|173368.2|173498.2|173368.2|173387.8|173257.8|30
1761274800000|2025-10-24 03:00:00|173497.4|173367.4|173494.5|173364.5|173505.3|173375.3|173477.2|173347.2|70
1761275100000|2025-10-24 03:05:00|173494.2|173364.2|173487.1|173357.1|173494.2|173364.2|173463.7|173333.7|127
1761275400000|2025-10-24 03:10:00|173487.8|173357.8|173468.3|173338.3|173487.8|173357.8|173466.5|173336.5|273
1761275700000|2025-10-24 03:15:00|173468.4|173338.4|173478|173348|173483.8|173353.8|173465.4|173335.4|281
1761276000000|2025-10-24 03:20:00|173478.5|173348.5|173441.9|173311.9|173478.7|173348.7|173431.4|173301.4|189
1761276300000|2025-10-24 03:25:00|173440.2|173310.2|173439.7|173309.7|173444.3|173314.3|173436.3|173306.3|15
1761276600000|2025-10-24 03:30:00|173435.6|173305.6|173401.3|173271.3|173439.8|173309.8|173398.4|173268.4|35
1761276900000|2025-10-24 03:35:00|173400.4|173270.4|173404.1|173274.1|173415.5|173285.5|173396.1|173266.1|37
1761277200000|2025-10-24 03:40:00|173404.4|173274.4|173399.6|173269.6|173406.9|173276.9|173387.9|173257.9|28
1761277500000|2025-10-24 03:45:00|173398.8|173268.8|173407.6|173277.6|173412.8|173282.8|173398.5|173268.5|24
1761277800000|2025-10-24 03:50:00|173401.9|173271.9|173400|173270|173408.9|173278.9|173390.1|173260.1|47
1761278100000|2025-10-24 03:55:00|173403.9|173273.9|173405.3|173275.3|173408|173278|173393|173263|20
1761278400000|2025-10-24 04:00:00|173397.5|173267.5|173415.1|173285.1|173420.9|173290.9|173397.5|173267.5|22
1761278700000|2025-10-24 04:05:00|173415.2|173285.2|173393|173263|173420.4|173290.4|173388.1|173258.1|39
1761279000000|2025-10-24 04:10:00|173400.9|173270.9|173406|173276|173417.9|173287.9|173394.6|173264.6|278
1761279300000|2025-10-24 04:15:00|173407.7|173277.7|173413|173283|173417.4|173287.4|173402.6|173272.6|256
1761279600000|2025-10-24 04:20:00|173412.6|173282.6|173404.9|173274.9|173422.3|173292.3|173400.9|173270.9|225
1761279900000|2025-10-24 04:25:00|173421.6|173291.6|173434.3|173304.3|173443|173313|173415.2|173285.2|59
1761280200000|2025-10-24 04:30:00|173426.5|173296.5|173465.3|173335.3|173470.8|173340.8|173424.2|173294.2|23
1761280500000|2025-10-24 04:35:00|173469.6|173339.6|173470.1|173340.1|173481.2|173351.2|173461.7|173331.7|22
1761280800000|2025-10-24 04:40:00|173476.9|173346.9|173476.1|173346.1|173480.3|173350.3|173469.6|173339.6|15
1761281100000|2025-10-24 04:45:00|173469.9|173339.9|173469.6|173339.6|173476.4|173346.4|173462.3|173332.3|14
1761281400000|2025-10-24 04:50:00|173472.1|173342.1|173477.2|173347.2|173477.2|173347.2|173461.2|173331.2|18
1761281700000|2025-10-24 04:55:00|173469.9|173339.9|173472.3|173342.3|173474|173344|173462.7|173332.7|14
1761282000000|2025-10-24 05:00:00|173456.3|173366.3|173452.4|173362.4|173456.6|173366.6|173450.8|173360.8|16
1761282300000|2025-10-24 05:05:00|173481.3|173391.3|173486.9|173356.9|173502.2|173403.7|173468|173356.9|37
1761282600000|2025-10-24 05:10:00|173486.5|173356.5|173517.6|173427.6|173521.4|173431.4|173469.5|173356.5|188
1761282900000|2025-10-24 05:15:00|173517.9|173427.9|173459.5|173369.5|173523.1|173433.1|173453.8|173363.8|13
1761283200000|2025-10-24 05:20:00|173460.5|173370.5|173457.8|173367.8|173468.1|173378.1|173456.1|173366.1|7
1761283500000|2025-10-24 05:25:00|173458.5|173368.5|173461.1|173371.1|173463.9|173373.9|173455.8|173365.8|14
1761283800000|2025-10-24 05:30:00|173464.1|173374.1|173470.1|173380.1|173470.3|173380.3|173455.4|173365.4|14
1761284100000|2025-10-24 05:35:00|173469.8|173379.8|173467.5|173377.5|173473.6|173383.6|173462.2|173372.2|14
1761284400000|2025-10-24 05:40:00|173468.9|173378.9|173469.6|173379.6|173471.2|173381.2|173464|173374|10
1761284700000|2025-10-24 05:45:00|173468.8|173378.8|173459.9|173369.9|173469.2|173379.2|173459.9|173369.9|12
1761285000000|2025-10-24 05:50:00|173459.2|173369.2|173450.9|173360.9|173465.6|173375.6|173450.9|173360.9|19
1761285300000|2025-10-24 05:55:00|173451.3|173361.3|173453.6|173363.6|173455|173365|173450.9|173360.9|43
1761285600000|2025-10-24 06:00:00|173453|173363|173357.9|173267.9|173454.6|173364.6|173312.5|173222.5|463
1761285900000|2025-10-24 06:05:00|173364|173274|173451.2|173361.2|173466.7|173376.7|173331.8|173241.8|354
1761286200000|2025-10-24 06:10:00|173452.4|173362.4|173431.4|173341.4|173466.6|173376.6|173388.8|173298.8|412
1761286500000|2025-10-24 06:15:00|173429.3|173339.3|173457.2|173367.2|173471.4|173381.4|173423.2|173333.2|342
1761286800000|2025-10-24 06:20:00|173461.3|173371.3|173323.4|173233.4|173461.3|173371.3|173314.8|173224.8|353
1761287100000|2025-10-24 06:25:00|173320.3|173230.3|173174.2|173084.2|173320.3|173230.3|173149.2|173059.2|457
1761287400000|2025-10-24 06:30:00|173174.1|173084.1|173226.4|173136.4|173264.2|173174.2|173129.3|173039.3|390
1761287700000|2025-10-24 06:35:00|173228.2|173138.2|173314.9|173224.9|173341.2|173251.2|173214.8|173124.8|289
1761288000000|2025-10-24 06:40:00|173316.6|173226.6|173253.1|173163.1|173334.9|173244.9|173216.6|173126.6|199
1761288300000|2025-10-24 06:45:00|173251|173161|173314.8|173224.8|173326.3|173236.3|173250.7|173160.7|269
1761288600000|2025-10-24 06:50:00|173315.8|173225.8|173215.4|173125.4|173317.5|173227.5|173144.7|173054.7|534
1761288900000|2025-10-24 06:55:00|173213.3|173123.3|173127.8|173037.8|173247.2|173157.2|173127.5|173037.5|598
1761289200000|2025-10-24 07:00:00|173132.8|173042.8|173240.1|173150.1|173250.8|173160.8|173099.3|173009.3|687
1761289500000|2025-10-24 07:05:00|173230|173140|173169.1|173079.1|173237.8|173147.8|173137.6|173047.6|507
1761289800000|2025-10-24 07:10:00|173167|173077|173255|173165|173317.4|173227.4|173160.5|173070.5|409
1761290100000|2025-10-24 07:15:00|173256.4|173166.4|173263.9|173173.9|173379.2|173289.2|173236.2|173146.2|435
1761290400000|2025-10-24 07:20:00|173265.2|173175.2|173308.4|173218.4|173378.9|173288.9|173232.7|173142.7|390
1761290700000|2025-10-24 07:25:00|173310.5|173220.5|173290.6|173200.6|173312.4|173222.4|173269.4|173179.4|262
1761291000000|2025-10-24 07:30:00|173285.3|173195.3|173130.5|173040.5|173285.3|173195.3|173081.8|172991.8|485
1761291300000|2025-10-24 07:35:00|173129.1|173039.1|173127.9|173037.9|173171.3|173081.3|173102.6|173012.6|232
1761291600000|2025-10-24 07:40:00|173127.6|173037.6|173131|173041|173164.5|173074.5|173099.4|173009.4|334
1761291900000|2025-10-24 07:45:00|173129.8|173039.8|173245.6|173155.6|173250.1|173160.1|173104.8|173014.8|322
1761292200000|2025-10-24 07:50:00|173240.9|173150.9|173290.9|173200.9|173290.9|173200.9|173148.1|173058.1|332
1761292500000|2025-10-24 07:55:00|173292.3|173202.3|173251.6|173161.6|173304.7|173214.7|173216.8|173126.8|370
1761292800000|2025-10-24 08:00:00|173248.6|173158.6|173385.3|173295.3|173391|173301|173234.9|173144.9|511
1761293100000|2025-10-24 08:05:00|173385.1|173295.1|173385.5|173295.5|173428.5|173338.5|173347.6|173257.6|368
1761293400000|2025-10-24 08:10:00|173381.8|173291.8|173412.4|173322.4|173417.4|173327.4|173309.3|173219.3|432
1761293700000|2025-10-24 08:15:00|173411.9|173321.9|173419.9|173329.9|173480.9|173390.9|173378.1|173288.1|411
1761294000000|2025-10-24 08:20:00|173417.1|173327.1|173624.1|173534.1|173624.1|173534.1|173412.4|173322.4|207
1761294300000|2025-10-24 08:25:00|173622.5|173532.5|173575.5|173485.5|173622.5|173532.5|173529|173439|508
1761294600000|2025-10-24 08:30:00|173574.2|173484.2|173538.3|173448.3|173574.2|173484.2|173493.3|173403.3|412
1761294900000|2025-10-24 08:35:00|173536.7|173446.7|173505.6|173415.6|173545.8|173455.8|173454.9|173364.9|340
1761295200000|2025-10-24 08:40:00|173502.6|173412.6|173635.1|173545.1|173671.5|173581.5|173492.2|173402.2|288
1761295500000|2025-10-24 08:45:00|173633.4|173543.4|173575.9|173485.9|173647.4|173557.4|173531.1|173441.1|398
1761295800000|2025-10-24 08:50:00|173584.3|173494.3|173679.6|173589.6|173693.7|173603.7|173542.1|173452.1|397
1761296100000|2025-10-24 08:55:00|173680|173590|173653.4|173563.4|173695.5|173605.5|173599.9|173509.9|489
1761296400000|2025-10-24 09:00:00|173655.4|173565.4|173701.3|173611.3|173716.7|173626.7|173631.5|173541.5|221
1761296700000|2025-10-24 09:05:00|173701.2|173611.2|173682.9|173592.9|173744.6|173654.6|173673.6|173583.6|208
1761297000000|2025-10-24 09:10:00|173683.8|173593.8|173643.8|173553.8|173698.7|173608.7|173621.6|173531.6|309
1761297300000|2025-10-24 09:15:00|173642.4|173552.4|173656.6|173566.6|173672.9|173582.9|173612.5|173522.5|288
1761297600000|2025-10-24 09:20:00|173651.2|173561.2|173621.2|173531.2|173668.4|173578.4|173604.3|173514.3|209
1761297900000|2025-10-24 09:25:00|173620.3|173530.3|173614.4|173524.4|173641.8|173551.8|173600.7|173510.7|277
1761298200000|2025-10-24 09:30:00|173616.5|173526.5|173566.1|173476.1|173616.5|173526.5|173543.8|173453.8|216
1761298500000|2025-10-24 09:35:00|173557.2|173467.2|173544.2|173454.2|173557.6|173467.6|173532.4|173442.4|215
1761298800000|2025-10-24 09:40:00|173541.9|173451.9|173539.9|173449.9|173551|173461|173515.8|173425.8|239
1761299100000|2025-10-24 09:45:00|173541.8|173451.8|173529.1|173439.1|173547.5|173457.5|173506.7|173416.7|212
1761299400000|2025-10-24 09:50:00|173532.1|173442.1|173544|173454|173557.9|173467.9|173529.4|173439.4|181
1761299700000|2025-10-24 09:55:00|173544.1|173454.1|173601.2|173511.2|173613.9|173523.9|173543.3|173453.3|225
1761300000000|2025-10-24 10:00:00|173595.2|173505.2|173532.8|173442.8|173619.1|173529.1|173527.3|173437.3|195
1761300300000|2025-10-24 10:05:00|173535|173445|173510.4|173420.4|173538.3|173448.3|173500.9|173410.9|130
1761300600000|2025-10-24 10:10:00|173511|173421|173489|173399|173515.9|173425.9|173482.7|173392.7|74
1761300900000|2025-10-24 10:15:00|173487.6|173397.6|173504.6|173414.6|173512.5|173422.5|173443|173353|168
1761301200000|2025-10-24 10:20:00|173505.3|173415.3|173559.2|173469.2|173563.7|173473.7|173505.3|173415.3|129
1761301500000|2025-10-24 10:25:00|173562.5|173472.5|173542.4|173452.4|173562.5|173472.5|173530.9|173440.9|145
1761301800000|2025-10-24 10:30:00|173539.5|173449.5|173498.6|173408.6|173552.9|173462.9|173498.6|173408.6|166
1761302100000|2025-10-24 10:35:00|173508.4|173418.4|173444.4|173354.4|173516.5|173426.5|173435.3|173345.3|244
1761302400000|2025-10-24 10:40:00|173444.2|173354.2|173480.7|173390.7|173501.8|173411.8|173441.8|173351.8|250
1761302700000|2025-10-24 10:45:00|173474.7|173384.7|173483.8|173393.8|173496.3|173406.3|173454.2|173364.2|193
1761303000000|2025-10-24 10:50:00|173482.8|173392.8|173476.4|173386.4|173486.1|173396.1|173468.9|173378.9|85
1761303300000|2025-10-24 10:55:00|173479.8|173389.8|173519.8|173429.8|173543.5|173453.5|173469.5|173379.5|68
1761303600000|2025-10-24 11:00:00|173524.6|173434.6|173550.9|173460.9|173568.4|173478.4|173521.9|173431.9|177
1761303900000|2025-10-24 11:05:00|173548.9|173458.9|173465.4|173375.4|173553.8|173463.8|173458.1|173368.1|270
1761304200000|2025-10-24 11:10:00|173469.3|173379.3|173421.9|173331.9|173487.3|173397.3|173418.4|173328.4|134
1761304500000|2025-10-24 11:15:00|173421.3|173331.3|173423.3|173333.3|173453.5|173363.5|173415.2|173325.2|159
1761304800000|2025-10-24 11:20:00|173422.9|173332.9|173426.3|173336.3|173475.5|173385.5|173417|173327|196
1761305100000|2025-10-24 11:25:00|173427.1|173337.1|173438.7|173348.7|173444.2|173354.2|173418.5|173328.5|225
1761305400000|2025-10-24 11:30:00|173440.6|173350.6|173450.5|173360.5|173488.5|173398.5|173435.7|173345.7|227
1761305700000|2025-10-24 11:35:00|173482.7|173392.7|173513.1|173423.1|173534.6|173444.6|173462.8|173372.8|452
1761306000000|2025-10-24 11:40:00|173512|173422|173534.2|173444.2|173554.4|173464.4|173512|173422|287
1761306300000|2025-10-24 11:45:00|173532.9|173442.9|173481.7|173391.7|173539.8|173449.8|173458.2|173368.2|144
1761306600000|2025-10-24 11:50:00|173479.1|173389.1|173477.2|173387.2|173487.8|173397.8|173421.4|173331.4|164
1761306900000|2025-10-24 11:55:00|173482.8|173392.8|173419.2|173329.2|173482.8|173392.8|173414.6|173324.6|219
1761307200000|2025-10-24 12:00:00|173418.5|173328.5|173336.6|173246.6|173418.5|173328.5|173303.2|173213.2|391
1761307500000|2025-10-24 12:05:00|173334.7|173244.7|173338.5|173248.5|173391.9|173301.9|173312.6|173222.6|242
1761307800000|2025-10-24 12:10:00|173334|173244|173297.8|173207.8|173356.1|173266.1|173262.4|173172.4|264
1761308100000|2025-10-24 12:15:00|173290.4|173200.4|173172.3|173082.3|173306.7|173216.7|173166|173076|339
1761308400000|2025-10-24 12:20:00|173181.5|173091.5|173233.8|173143.8|173280.7|173190.7|173159.9|173069.9|466
1761308700000|2025-10-24 12:25:00|173235.4|173145.4|173464.4|173122.4|173464.4|173166.5|173140.8|173026.8|278
1761309000000|2025-10-24 12:30:00|173523.2|173181.2|172667.4|172577.4|173683.5|173341.5|172567.4|172432|699
1761309300000|2025-10-24 12:35:00|172656.3|172566.3|172716.2|172626.2|172789|172699|172576.2|172486.2|854
1761309600000|2025-10-24 12:40:00|172717.3|172627.3|172512.4|172422.4|172728.2|172638.2|172501.7|172411.7|726
1761309900000|2025-10-24 12:45:00|172526.6|172436.6|172735|172645|172752.4|172653.8|172497.6|172407.6|645
1761310200000|2025-10-24 12:50:00|172737.6|172647.6|172740.3|172650.3|172802.2|172712.2|172671.9|172581.9|526
1761310500000|2025-10-24 12:55:00|172731.8|172641.8|172772.2|172682.2|172805.3|172715.3|172719.5|172629.5|422
1761310800000|2025-10-24 13:00:00|172778|172688|172658.7|172568.7|172820|172730|172629.2|172539.2|563
1761311100000|2025-10-24 13:05:00|172660.4|172570.4|172545|172455|172710.9|172620.9|172527.1|172437.1|742
1761311400000|2025-10-24 13:10:00|172539.8|172449.8|172686.1|172596.1|172686.1|172596.1|172538.3|172448.3|664
1761311700000|2025-10-24 13:15:00|172688.5|172598.5|172708.4|172618.4|172776.4|172686.4|172683.7|172593.7|664
1761312000000|2025-10-24 13:20:00|172709|172619|172706.8|172616.8|172781|172691|172609.2|172519.2|566
1761312300000|2025-10-24 13:25:00|172707.3|172617.3|172757.9|172667.9|172807.2|172717.2|172681.5|172591.5|550
1761312600000|2025-10-24 13:30:00|172751.3|172661.3|172726.7|172636.7|172802.1|172712.1|172693.2|172603.2|505
1761312900000|2025-10-24 13:35:00|172730|172640|172740.6|172650.6|172787.7|172697.7|172702|172612|444
1761313200000|2025-10-24 13:40:00|172733.4|172643.4|172878.9|172598.1|172878.9|172657.5|172680.7|172575|389
1761313500000|2025-10-24 13:45:00|172881.1|172624.2|172901.9|172811.9|172958.6|172853.9|172739.9|172624.2|562
1761313800000|2025-10-24 13:50:00|172900.3|172810.3|172671|172581|172937|172847|172663.6|172573.6|657
1761314100000|2025-10-24 13:55:00|172670.9|172580.9|172769.2|172531.6|172769.2|172654|172650.6|172531.6|266
1761314400000|2025-10-24 14:00:00|172742.5|172612.5|172798.7|172708.7|172826.7|172736.7|172683.2|172565.6|350
1761314700000|2025-10-24 14:05:00|172801|172711|172659.7|172569.7|172874.6|172764|172623.8|172533.8|513
1761315000000|2025-10-24 14:10:00|172661.8|172571.8|172481.7|172391.7|172679.6|172589.6|172442.7|172352.7|494
1761315300000|2025-10-24 14:15:00|172484.7|172394.7|172511.5|172421.5|172534.2|172444.2|172481.3|172391.3|264
1761315600000|2025-10-24 14:20:00|172509.2|172419.2|172475.6|172385.6|172525.1|172435.1|172444|172354|257
1761315900000|2025-10-24 14:25:00|172469.7|172379.7|172492.1|172402.1|172508.5|172418.5|172454.2|172364.2|490
1761316200000|2025-10-24 14:30:00|172491.3|172401.3|172503.2|172413.2|172582.8|172492.8|172475.8|172385.8|604
1761316500000|2025-10-24 14:35:00|172500.5|172410.5|172395.5|172305.5|172538.4|172448.4|172384.5|172294.5|359
1761316800000|2025-10-24 14:40:00|172395.3|172305.3|172432.8|172342.8|172433.9|172343.9|172317.9|172227.9|433
1761317100000|2025-10-24 14:45:00|172436.2|172346.2|172353.2|172263.2|172436.2|172346.2|172216.4|172126.4|228
1761317400000|2025-10-24 14:50:00|172350.8|172260.8|172465.1|172375.1|172528.2|172438.2|172348|172258|378
1761317700000|2025-10-24 14:55:00|172463.2|172373.2|172436.4|172346.4|172567.7|172477.7|172424.5|172334.5|283
1761318000000|2025-10-24 15:00:00|172433.1|172343.1|172406.3|172316.3|172459.1|172369.1|172385.9|172295.9|344
1761318300000|2025-10-24 15:05:00|172409|172319|172336.8|172246.8|172455.9|172365.9|172336.8|172246.8|352
1761318600000|2025-10-24 15:10:00|172339.9|172249.9|172366.4|172276.4|172366.4|172276.4|172322.3|172232.3|195
1761318900000|2025-10-24 15:15:00|172370.6|172280.6|172343|172253|172402.6|172312.6|172321.2|172231.2|245
1761319200000|2025-10-24 15:20:00|172343.4|172253.4|172359.3|172269.3|172406.2|172316.2|172309.1|172219.1|420
1761319500000|2025-10-24 15:25:00|172354.2|172264.2|172444.7|172354.7|172444.7|172354.7|172334.8|172244.8|278
1761319800000|2025-10-24 15:30:00|172449.9|172359.9|172482.6|172392.6|172489.3|172399.3|172396.3|172306.3|346
1761320100000|2025-10-24 15:35:00|172484.8|172394.8|172498.9|172408.9|172532.5|172442.5|172482.4|172392.4|174
1761320400000|2025-10-24 15:40:00|172496.6|172406.6|172640.9|172550.9|172656.6|172550.9|172491.2|172401.2|231
1761320700000|2025-10-24 15:45:00|172648.1|172558.1|172701.5|172611.5|172768.3|172678.3|172627.7|172537.7|485
1761321000000|2025-10-24 15:50:00|172705.9|172615.9|172675.7|172585.7|172713.4|172623.4|172631.2|172541.2|367
1761321300000|2025-10-24 15:55:00|172672.1|172582.1|172626.2|172536.2|172756.5|172666.5|172617|172527|476
1761321600000|2025-10-24 16:00:00|172616.9|172526.9|172780.6|172690.6|172790.1|172700.1|172616.8|172508.5|314
1761321900000|2025-10-24 16:05:00|172777.9|172687.9|172734.8|172644.8|172796.4|172688.7|172706.8|172606.5|307
1761322200000|2025-10-24 16:10:00|172751.7|172621.7|172706.5|172616.5|172802.6|172692.7|172706|172596.8|246
1761322500000|2025-10-24 16:15:00|172710.9|172620.9|172711.6|172621.6|172749|172631.3|172701.9|172592.5|150
1761322800000|2025-10-24 16:20:00|172708.4|172618.4|172699.3|172609.3|172726.9|172619.6|172659.4|172569.4|321
1761323100000|2025-10-24 16:25:00|172697.3|172607.3|172706.8|172616.8|172713.6|172623.6|172696.2|172606.2|294
1761323400000|2025-10-24 16:30:00|172703.2|172613.2|172694.4|172604.4|172717.1|172627.1|172692.2|172602.2|208
1761323700000|2025-10-24 16:35:00|172696.6|172606.6|172702|172612|172710.4|172620.4|172678.2|172588.2|402
1761324000000|2025-10-24 16:40:00|172700.8|172610.8|172710.9|172620.9|172730.5|172640.5|172699.6|172609.6|506
1761324300000|2025-10-24 16:45:00|172709.5|172619.5|172708.4|172618.4|172735.8|172627.4|172707.7|172594.4|117
1761324600000|2025-10-24 16:50:00|172709|172619|172719.6|172589.6|172742.2|172622.4|172692.6|172584|133
1761324900000|2025-10-24 16:55:00|172718.8|172588.8|172700|172610|172718.9|172621.4|172697.4|172588.8|40
1761325200000|2025-10-24 17:00:00|172706.1|172616.1|172638.5|172548.5|172706.1|172616.1|172627.6|172533.9|97
1761325500000|2025-10-24 17:05:00|172641.7|172551.7|172639|172549|172648.9|172558.9|172629.3|172539.3|98
1761325800000|2025-10-24 17:10:00|172636.1|172546.1|172606.6|172516.6|172639.7|172549.7|172588.9|172498.9|142
1761326100000|2025-10-24 17:15:00|172605.9|172515.9|172583.1|172493.1|172627.1|172537.1|172580|172490|273
1761326400000|2025-10-24 17:20:00|172585.9|172495.9|172582.3|172492.3|172616.5|172526.5|172580.3|172490.3|339
1761326700000|2025-10-24 17:25:00|172582.2|172492.2|172639.9|172549.9|172639.9|172549.9|172580|172490|180
1761327000000|2025-10-24 17:30:00|172638.8|172548.8|172629|172539|172641.7|172551.7|172629|172539|31
1761327300000|2025-10-24 17:35:00|172626.5|172536.5|172621.3|172531.3|172636.3|172546.3|172617.3|172527.3|203
1761327600000|2025-10-24 17:40:00|172624.1|172534.1|172646.4|172556.4|172672.3|172582.3|172620.7|172530.7|315
1761327900000|2025-10-24 17:45:00|172646|172556|172668|172538|172676.4|172574.6|172643.7|172535.7|149
1761328200000|2025-10-24 17:50:00|172668.8|172538.8|172652.2|172562.2|172679.2|172566.8|172645.5|172529.9|73
1761328500000|2025-10-24 17:55:00|172651.2|172561.2|172641.2|172551.2|172669|172568.5|172631.1|172536.1|114
1761328800000|2025-10-24 18:00:00|172639.6|172549.6|172704.8|172614.8|172709.9|172619.9|172639.6|172549.6|133
1761329100000|2025-10-24 18:05:00|172707|172617|172629.9|172539.9|172710.8|172620.8|172614.5|172524.5|270
1761329400000|2025-10-24 18:10:00|172629.7|172539.7|172579.5|172489.5|172632.5|172542.5|172574.6|172484.6|188
1761329700000|2025-10-24 18:15:00|172578.1|172488.1|172538.8|172448.8|172620.9|172530.9|172516.1|172426.1|181
1761330000000|2025-10-24 18:20:00|172536.8|172446.8|172520.4|172430.4|172538.8|172448.8|172493.7|172403.7|351
1761330300000|2025-10-24 18:25:00|172517.9|172427.9|172533.4|172443.4|172534.8|172444.8|172503.1|172413.1|242
1761330600000|2025-10-24 18:30:00|172533.7|172443.7|172547.6|172457.6|172593.1|172503.1|172531.5|172441.5|131
1761330900000|2025-10-24 18:35:00|172550.4|172460.4|172559.8|172469.8|172572.4|172482.4|172545.7|172455.7|143
1761331200000|2025-10-24 18:40:00|172562.5|172472.5|172618.4|172528.4|172627.3|172537.3|172558.4|172468.4|163
1761331500000|2025-10-24 18:45:00|172619.6|172529.6|172643.7|172553.7|172650.1|172560.1|172619.6|172529.6|186
1761331800000|2025-10-24 18:50:00|172640.4|172550.4|172651.3|172561.3|172653.6|172563.6|172640.4|172550.4|113
1761332100000|2025-10-24 18:55:00|172647.9|172557.9|172595.6|172505.6|172655.4|172565.4|172585.4|172495.4|237
1761332400000|2025-10-24 19:00:00|172596.7|172506.7|172590|172500|172614.3|172524.3|172589.6|172499.6|99
1761332700000|2025-10-24 19:05:00|172590.8|172500.8|172524.2|172434.2|172590.8|172500.8|172523.4|172433.4|77
1761333000000|2025-10-24 19:10:00|172512.2|172422.2|172522.2|172432.2|172525.2|172435.2|172503.8|172413.8|123
1761333300000|2025-10-24 19:15:00|172520.4|172430.4|172506.1|172416.1|172523.5|172433.5|172501.3|172411.3|89
1761333600000|2025-10-24 19:20:00|172504.6|172414.6|172455.9|172365.9|172505.1|172415.1|172432.9|172342.9|107
1761333900000|2025-10-24 19:25:00|172457.2|172367.2|172465.3|172375.3|172468|172378|172432|172342|100
1761334200000|2025-10-24 19:30:00|172468.3|172378.3|172493.1|172403.1|172498.4|172408.4|172465.7|172375.7|61
1761334500000|2025-10-24 19:35:00|172492|172402|172544.3|172454.3|172545.2|172455.2|172489.3|172399.3|24
1761334800000|2025-10-24 19:40:00|172545.2|172455.2|172545.6|172455.6|172548.1|172458.1|172533|172443|56
1761335100000|2025-10-24 19:45:00|172547.6|172457.6|172546.6|172456.6|172549|172459|172537|172447|30
1761335400000|2025-10-24 19:50:00|172543.8|172453.8|172493.1|172403.1|172548|172458|172492.2|172402.2|73
1761335700000|2025-10-24 19:55:00|172491.3|172401.3|172458.5|172368.5|172516.3|172426.3|172416.4|172326.4|215
1761336000000|2025-10-24 20:00:00|172459.2|172369.2|172442.3|172312.3|172464.9|172374.9|172405|172294.8|249
1761336300000|2025-10-24 20:05:00|172439.1|172309.1|172396.4|172266.4|172440.6|172310.6|172315.5|172185.5|89
1761336600000|2025-10-24 20:10:00|172395.8|172265.8|172392.5|172262.5|172396.2|172266.2|172389.4|172259.4|24
1761336900000|2025-10-24 20:15:00|172392|172262|172345.5|172215.5|172393.1|172263.1|172344|172214|37
1761337200000|2025-10-24 20:20:00|172346.7|172216.7|172353.2|172223.2|172353.2|172223.2|172345.2|172215.2|12
1761337500000|2025-10-24 20:25:00|172354.4|172224.4|172411.3|172281.3|172419.1|172289.1|172353.5|172223.5|935
1761337800000|2025-10-24 20:30:00|172410.8|172280.8|172409.3|172279.3|172432.7|172302.7|172396.4|172266.4|516
1761338100000|2025-10-24 20:35:00|172418.6|172288.6|172548.6|172418.6|172557.3|172427.3|172408|172278|721
1761338400000|2025-10-24 20:40:00|172555.5|172425.5|172552.4|172422.4|172562.1|172432.1|172537.7|172407.7|533
1761338700000|2025-10-24 20:45:00|172557.8|172427.8|172553.2|172423.2|172589.4|172459.4|172507.6|172377.6|407
1761339000000|2025-10-24 20:50:00|172547.3|172417.3|172651.5|172309.5|172657.2|172419.5|172536.3|172307.9|123
1761339300000|2025-10-24 20:55:00|172662.2|172320.2|172810|172468|172836.7|172494.7|172616|172309.5|385
1761512400000|2025-10-26 21:00:00|172140|172010|172138.5|172008.5|172140|172010|172069.2|171939.2|5
1761512700000|2025-10-26 21:05:00|172259.5|171981.7|172161.5|172031.5|172259.5|172039.8|172161.5|171981.7|10
1761513000000|2025-10-26 21:10:00|172268.8|171984.9|172163.3|172033.3|172268.8|172045.6|172139.2|171984.9|16
1761513300000|2025-10-26 21:15:00|172162.8|172032.8|172291.5|171984|172294|172032.8|172162.8|171984|4
1761513600000|2025-10-26 21:20:00|172291.6|171982.2|172315.2|171981.4|172315.2|171982.2|172291.6|171981.4|3
1761513900000|2025-10-26 21:25:00|172312.4|171986.3|172188.7|172058.7|172342|172058.7|172171.8|171985.9|18
1761514200000|2025-10-26 21:30:00|172181.4|172051.4|172191.9|172061.9|172279.4|172063.8|172179.9|171997.8|43
1761514500000|2025-10-26 21:35:00|172191.8|172061.8|172189.7|172059.7|172199|172069|172186.4|172056.4|28
1761514800000|2025-10-26 21:40:00|172187.7|172057.7|172182.5|172052.5|172316|172067.8|172179.9|172003.3|21
1761515100000|2025-10-26 21:45:00|172180|172050|172188.7|172058.7|172189.6|172059.6|172179|172049|29
1761515400000|2025-10-26 21:50:00|172191.6|172061.6|172154.5|172024.5|172285|172074.6|172154.5|172004.9|34
1761515700000|2025-10-26 21:55:00|172154.4|172024.4|172156.8|172026.8|172158.8|172028.8|172153.4|172023.4|24
1761516000000|2025-10-26 22:00:00|172234.2|171887.2|172121.7|171991.7|172234.2|172014.4|172119.9|171887.2|39
1761516300000|2025-10-26 22:05:00|172120.3|171990.3|172123.2|171993.2|172150.1|172020.1|172110.8|171980.8|55
1761516600000|2025-10-26 22:10:00|172123.6|171993.6|172105.5|171975.5|172123.6|171993.6|172091.2|171961.2|38
1761516900000|2025-10-26 22:15:00|172107.7|171977.7|172113|171983|172124.4|171994.4|172100.8|171970.8|29
1761517200000|2025-10-26 22:20:00|172109.9|171979.9|172065.2|171935.2|172126.6|171996.6|172058.9|171928.9|44
1761517500000|2025-10-26 22:25:00|172065.1|171935.1|172060|171832.5|172155.5|171979.2|171973|171802.4|167
1761517800000|2025-10-26 22:30:00|172069.4|171833.8|172052.5|171844.5|172073.2|171882.1|172008.5|171833.3|21
1761518100000|2025-10-26 22:35:00|171996.3|171866.3|172053.9|171843.6|172089.3|171870.4|171992.9|171835.6|23
1761518400000|2025-10-26 22:40:00|172054.2|171843.7|171980.5|171727.9|172059|171885|171951.8|171683|76
1761518700000|2025-10-26 22:45:00|171976|171730|172048.3|171744.4|172075.6|171757.6|171974.3|171697.9|120
1761519000000|2025-10-26 22:50:00|172059.7|171717.7|172130.5|171795|172130.5|171795|172024.8|171682.8|23
1761519300000|2025-10-26 22:55:00|172104.5|171762.5|172128.2|171786.2|172148.9|171850.1|172094.4|171752.4|46
1761519600000|2025-10-26 23:00:00|172120.4|171778.4|172105.8|171975.8|172149.1|171984|172100.8|171778.4|51
1761519900000|2025-10-26 23:05:00|172107.2|171977.2|172103.8|171973.8|172126.6|171996.6|172079|171949|39
1761520200000|2025-10-26 23:10:00|172106.6|171976.6|172103.6|171973.6|172106.6|171976.6|172098.3|171968.3|27
1761520500000|2025-10-26 23:15:00|172105|171975|172102.2|171972.2|172105.8|171975.8|172085.1|171955.1|28
1761520800000|2025-10-26 23:20:00|172102.8|171972.8|172104.8|171974.8|172106.1|171976.1|172096.8|171966.8|23
1761521100000|2025-10-26 23:25:00|172105.9|171975.9|172105|171975|172106.4|171976.4|172102.4|171972.4|24
1761521400000|2025-10-26 23:30:00|172106|171976|172103.6|171973.6|172106.7|171976.7|172102.8|171972.8|20
1761521700000|2025-10-26 23:35:00|172107.5|171977.5|172099.7|171969.7|172107.8|171977.8|172090|171960|30
1761522000000|2025-10-26 23:40:00|172100.4|171970.4|172134.5|172004.5|172135.6|172005.6|172100.4|171970.4|19
1761522300000|2025-10-26 23:45:00|172135.5|172005.5|172149.3|172019.3|172162.5|172032.5|172135.5|172005.5|10
1761522600000|2025-10-26 23:50:00|172147.8|172017.8|172147.8|172017.8|172149.9|172019.9|172147.8|172017.8|6
1761522900000|2025-10-26 23:55:00|172148.3|172018.3|172146.4|172016.4|172150.8|172020.8|172146.4|172016.4|9
1761523200000|2025-10-27 00:00:00|172145.1|172015.1|172118.4|171988.4|172148.8|172018.8|172110.6|171980.6|25
1761523500000|2025-10-27 00:05:00|172131.9|172001.9|172175.2|172045.2|172175.2|172045.2|172129.6|171999.6|33
1761523800000|2025-10-27 00:10:00|172162.6|172032.6|172161.9|172031.9|172178.7|172048.7|172146.1|172016.1|23
1761524100000|2025-10-27 00:15:00|172152.6|172022.6|172162.3|172032.3|172162.3|172032.3|172150.7|172020.7|12
1761524400000|2025-10-27 00:20:00|172152.3|172022.3|172040.1|171910.1|172162|172032|172016.9|171886.9|73
1761524700000|2025-10-27 00:25:00|172034.7|171904.7|172023.2|171893.2|172042.2|171912.2|172009.6|171879.6|13
1761525000000|2025-10-27 00:30:00|172030.2|171900.2|172018.2|171888.2|172032.8|171902.8|172004.1|171874.1|36
1761525300000|2025-10-27 00:35:00|172006.8|171876.8|172033.1|171903.1|172033.6|171903.6|171988.9|171858.9|57
1761525600000|2025-10-27 00:40:00|172029.5|171899.5|172024.1|171894.1|172037.5|171907.5|172018.3|171888.3|57
1761525900000|2025-10-27 00:45:00|172024.9|171894.9|172026.1|171896.1|172032|171902|172019.8|171889.8|30
1761526200000|2025-10-27 00:50:00|172025.9|171895.9|171994.8|171864.8|172025.9|171895.9|171987.5|171857.5|42
1761526500000|2025-10-27 00:55:00|171999.8|171869.8|172076.3|171946.3|172089|171959|171989.5|171859.5|178
1761526800000|2025-10-27 01:00:00|172070.1|171940.1|172048.9|171918.9|172087.5|171957.5|172021.7|171891.7|289
1761527100000|2025-10-27 01:05:00|172053.7|171923.7|171988.7|171858.7|172053.9|171923.9|171985.6|171855.6|74
1761527400000|2025-10-27 01:10:00|171989.2|171859.2|171978.2|171848.2|171995.1|171865.1|171962.3|171832.3|55
1761527700000|2025-10-27 01:15:00|171984|171854|171915.8|171785.8|171985.3|171855.3|171912|171782|207
1761528000000|2025-10-27 01:20:00|171918.9|171788.9|171962.8|171832.8|171967|171837|171911.9|171781.9|89
1761528300000|2025-10-27 01:25:00|171963.5|171833.5|171924|171794|171963.5|171833.5|171909|171779|77
1761528600000|2025-10-27 01:30:00|171931.3|171801.3|171979.9|171849.9|171982|171852|171931.3|171801.3|49
1761528900000|2025-10-27 01:35:00|171981.1|171851.1|172036.2|171906.2|172064.6|171934.6|171976.6|171846.6|94
1761529200000|2025-10-27 01:40:00|172037.6|171907.6|172034.6|171904.6|172055.7|171925.7|172032.7|171902.7|72
1761529500000|2025-10-27 01:45:00|172029.4|171899.4|172077.2|171947.2|172077.8|171947.8|172026|171896|267
1761529800000|2025-10-27 01:50:00|172076.1|171946.1|172059.6|171929.6|172082.1|171952.1|172051.3|171921.3|275
1761530100000|2025-10-27 01:55:00|172058.9|171928.9|172089.9|171959.9|172089.9|171959.9|172050.9|171920.9|191
1761530400000|2025-10-27 02:00:00|172087.2|171957.2|172087.5|171957.5|172096.3|171966.3|172079.6|171949.6|99
1761530700000|2025-10-27 02:05:00|172088.3|171958.3|172158.3|172028.3|172158.3|172028.3|172072.9|171942.9|78
1761531000000|2025-10-27 02:10:00|172155.4|172025.4|172160.2|172030.2|172166.1|172036.1|172150.2|172020.2|36
1761531300000|2025-10-27 02:15:00|172155.5|172025.5|172162.2|172032.2|172163.2|172033.2|172147.7|172017.7|30
1761531600000|2025-10-27 02:20:00|172158.5|172028.5|172165.3|172035.3|172169.3|172039.3|172147.7|172017.7|66
1761531900000|2025-10-27 02:25:00|172165.2|172035.2|172165.2|172035.2|172168.3|172038.3|172150.1|172020.1|213
1761532200000|2025-10-27 02:30:00|172162.8|172032.8|172158.8|172028.8|172170.2|172040.2|172154.6|172024.6|148
1761532500000|2025-10-27 02:35:00|172171.8|172041.8|172166.5|172036.5|172181.2|172051.2|172147|172017|42
1761532800000|2025-10-27 02:40:00|172162.6|172032.6|172155.9|172025.9|172163|172033|172152.5|172022.5|35
1761533100000|2025-10-27 02:45:00|172156.3|172026.3|172172.5|172042.5|172172.8|172042.8|172153.9|172023.9|52
1761533400000|2025-10-27 02:50:00|172171.1|172041.1|172151.9|172021.9|172171.1|172041.1|172151.4|172021.4|24
1761533700000|2025-10-27 02:55:00|172160.6|172030.6|172127.3|171997.3|172169.5|172039.5|172125.7|171995.7|17
1761534000000|2025-10-27 03:00:00|172130.6|172000.6|172126.1|171996.1|172139.2|172009.2|172124.4|171994.4|20
1761534300000|2025-10-27 03:05:00|172126.5|171996.5|172135.5|172005.5|172135.5|172005.5|172118|171988|18
1761534600000|2025-10-27 03:10:00|172131.6|172001.6|172123.2|171993.2|172135.4|172005.4|172119|171989|18
1761534900000|2025-10-27 03:15:00|172127.5|171997.5|172127.5|171997.5|172130|172000|172114.9|171984.9|14
1761535200000|2025-10-27 03:20:00|172117.2|171987.2|172063.7|171933.7|172127.2|171997.2|172037.8|171918.6|145
1761535500000|2025-10-27 03:25:00|172070|171940|172068.8|171938.8|172082.3|171952.3|172056.7|171926.7|72
1761535800000|2025-10-27 03:30:00|172062.6|171932.6|172058.6|171928.6|172076.4|171946.4|172051.6|171921.6|374
1761536100000|2025-10-27 03:35:00|172059.3|171929.3|172064.7|171934.7|172078.3|171948.3|172055.3|171925.3|313
1761536400000|2025-10-27 03:40:00|172065.6|171935.6|172076.8|171946.8|172087.4|171957.4|172059.6|171929.6|383
1761536700000|2025-10-27 03:45:00|172068.2|171938.2|172081.2|171951.2|172095.6|171965.6|172068.2|171938.2|31
1761537000000|2025-10-27 03:50:00|172095.5|171965.5|172099.2|171969.2|172102|171972|172073.5|171943.5|85
1761537300000|2025-10-27 03:55:00|172098.9|171968.9|172092.2|171962.2|172116.3|171986.3|172086.1|171956.1|41
1761537600000|2025-10-27 04:00:00|172090.4|171960.4|172090.4|171960.4|172094|171964|172090.4|171960.4|15
1761537900000|2025-10-27 04:05:00|172095.8|171965.8|172274.5|172144.5|172278.7|172148.7|172095.8|171965.8|79
1761538200000|2025-10-27 04:10:00|172278.3|172148.3|172280.4|172150.4|172284.1|172154.1|172274.3|172144.3|61
1761538500000|2025-10-27 04:15:00|172276.7|172146.7|172277.2|172147.2|172283.5|172153.5|172274.6|172144.6|34
1761538800000|2025-10-27 04:20:00|172275.5|172145.5|172287.4|172157.4|172295.6|172165.6|172272|172142|66
1761539100000|2025-10-27 04:25:00|172284.4|172154.4|172293.1|172163.1|172293.1|172163.1|172263|172133|55
1761539400000|2025-10-27 04:30:00|172293|172163|172289.7|172159.7|172295.5|172165.5|172270.5|172140.5|103
1761539700000|2025-10-27 04:35:00|172289.6|172159.6|172315.9|172185.9|172322.2|172192.2|172287.6|172157.6|78
1761540000000|2025-10-27 04:40:00|172308.6|172178.6|172310|172180|172321.4|172191.4|172305.5|172175.5|271
1761540300000|2025-10-27 04:45:00|172309.3|172179.3|172321.1|172191.1|172323.5|172193.5|172306.9|172176.9|95
1761540600000|2025-10-27 04:50:00|172321.7|172191.7|172294.8|172164.8|172327.8|172197.8|172294.8|172164.8|27
1761540900000|2025-10-27 04:55:00|172297.1|172167.1|172277.5|172147.5|172300.4|172170.4|172273.2|172143.2|34
1761541200000|2025-10-27 05:00:00|172278|172148|172274.8|172184.8|172278|172186.9|172248.5|172148|86
1761541500000|2025-10-27 05:05:00|172270.6|172180.6|172269.4|172179.4|172273.8|172183.8|172262.6|172172.6|11
1761541800000|2025-10-27 05:10:00|172271.8|172181.8|172297.6|172207.6|172297.6|172207.6|172264.8|172174.8|65
1761542100000|2025-10-27 05:15:00|172291.1|172201.1|172289.8|172199.8|172312.8|172207.2|172283.3|172176.1|37
1761542400000|2025-10-27 05:20:00|172291.5|172201.5|172293.8|172203.8|172301.4|172211.4|172282.5|172192.5|30
1761542700000|2025-10-27 05:25:00|172295.8|172205.8|172261.3|172171.3|172301.6|172211.6|172261.3|172171.3|45
1761543000000|2025-10-27 05:30:00|172261.6|172171.6|172198.2|172108.2|172272.2|172182.2|172191.4|172101.4|56
1761543300000|2025-10-27 05:35:00|172192.1|172102.1|172199.7|172109.7|172202.8|172112.8|172183.4|172093.4|44
1761543600000|2025-10-27 05:40:00|172196.1|172106.1|172209.9|172119.9|172217.1|172127.1|172196.1|172106.1|40
1761543900000|2025-10-27 05:45:00|172208.6|172118.6|172201|172111|172235.7|172145.7|172199.7|172109.7|32
1761544200000|2025-10-27 05:50:00|172198.9|172108.9|172158.4|172068.4|172200.3|172110.3|172147.4|172057.4|95
1761544500000|2025-10-27 05:55:00|172150.6|172060.6|172151.9|172061.9|172166.5|172076.5|172145.3|172055.3|46
1761544800000|2025-10-27 06:00:00|172154.5|172064.5|172078.7|171988.7|172154.5|172064.5|172078.7|171988.7|36
1761545100000|2025-10-27 06:05:00|172076.5|171986.5|172064.4|171974.4|172076.5|171986.5|172052.9|171962.9|41
1761545400000|2025-10-27 06:10:00|172059.8|171969.8|172022.3|171932.3|172060.1|171970.1|172013.7|171923.7|46
1761545700000|2025-10-27 06:15:00|172028.3|171938.3|172027.7|171937.7|172040.5|171950.5|172024.2|171934.2|61
1761546000000|2025-10-27 06:20:00|172025.5|171935.5|171975.4|171885.4|172043.2|171953.2|171968.4|171878.4|43
1761546300000|2025-10-27 06:25:00|171974.2|171884.2|171960.1|171870.1|171975.6|171885.6|171954.7|171864.7|36
1761546600000|2025-10-27 06:30:00|171957.2|171867.2|171931.8|171841.8|171974.7|171884.7|171926.8|171836.8|54
1761546900000|2025-10-27 06:35:00|171933.1|171843.1|171911|171821|171941.2|171851.2|171800.5|171710.5|76
1761547200000|2025-10-27 06:40:00|171912.6|171822.6|171990.6|171900.6|172002.6|171912.6|171912.6|171822.6|105
1761547500000|2025-10-27 06:45:00|171990.3|171900.3|172050.8|171960.8|172051|171961|171981.4|171891.4|71
1761547800000|2025-10-27 06:50:00|172052.5|171962.5|172099.9|172009.9|172110.7|172020.7|172050.1|171960.1|91
1761548100000|2025-10-27 06:55:00|172104|172014|172156.3|172066.3|172168.8|172078.8|172104|172014|131
1761548400000|2025-10-27 07:00:00|172154.8|172064.8|172138.6|172048.6|172186.9|172096.9|172136|172046|432
1761548700000|2025-10-27 07:05:00|172151.6|172061.6|172146.5|172056.5|172162.7|172072.7|172108|172018|565
1761549000000|2025-10-27 07:10:00|172144.9|172054.9|172261.5|172171.5|172276.2|172186.2|172144.9|172054.9|544
1761549300000|2025-10-27 07:15:00|172260.5|172170.5|172156.4|172066.4|172265.2|172175.2|172135.4|172045.4|507
1761549600000|2025-10-27 07:20:00|172155.7|172065.7|172188.8|172098.8|172225.4|172135.4|172133.1|172043.1|307
1761549900000|2025-10-27 07:25:00|172182.2|172092.2|172256.4|172166.4|172290.7|172200.7|172182.2|172092.2|384
1761550200000|2025-10-27 07:30:00|172260.1|172170.1|172151.6|172061.6|172282.4|172192.4|172142.7|172052.7|461
1761550500000|2025-10-27 07:35:00|172152.9|172062.9|172123.7|172033.7|172164.6|172074.6|172104.9|172014.9|291
1761550800000|2025-10-27 07:40:00|172124.9|172034.9|172198.4|172108.4|172213|172123|172123.1|172033.1|231
1761551100000|2025-10-27 07:45:00|172196.8|172106.8|172343.7|172253.7|172347.8|172257.8|172196.7|172106.7|412
1761551400000|2025-10-27 07:50:00|172344.4|172254.4|172348.2|172258.2|172374.7|172284.7|172298.3|172208.3|403
1761551700000|2025-10-27 07:55:00|172350.7|172260.7|172382|172292|172407.7|172317.7|172344.1|172254.1|513
1761552000000|2025-10-27 08:00:00|172398.8|172308.8|172461.7|172371.7|172468.7|172378.7|172351|172261|580
1761552300000|2025-10-27 08:05:00|172465.7|172375.7|172460.6|172370.6|172499.4|172409.4|172376|172286|711
1761552600000|2025-10-27 08:10:00|172457.8|172367.8|172348|172258|172510.1|172420.1|172346.4|172256.4|369
1761552900000|2025-10-27 08:15:00|172346.3|172256.3|172319.8|172229.8|172360.1|172270.1|172280.9|172190.9|424
1761553200000|2025-10-27 08:20:00|172316.3|172226.3|172414.2|172324.2|172418.3|172328.3|172305.1|172215.1|376
1761553500000|2025-10-27 08:25:00|172416.8|172326.8|172404.5|172314.5|172431.3|172341.3|172394|172304|383
1761553800000|2025-10-27 08:30:00|172403|172313|172329|172239|172425.4|172335.4|172289|172199|497
1761554100000|2025-10-27 08:35:00|172331.4|172241.4|172270.2|172180.2|172343|172253|172266.4|172176.4|566
1761554400000|2025-10-27 08:40:00|172269.4|172179.4|172279.8|172189.8|172336.9|172246.9|172260.3|172170.3|695
1761554700000|2025-10-27 08:45:00|172278.6|172188.6|172307.2|172217.2|172326.3|172236.3|172230.5|172140.5|647
1761555000000|2025-10-27 08:50:00|172300.2|172210.2|172418.3|172328.3|172422.2|172332.2|172289.6|172199.6|618
1761555300000|2025-10-27 08:55:00|172416.1|172326.1|172498.6|172408.6|172519|172429|172407.3|172317.3|360
1761555600000|2025-10-27 09:00:00|172515.3|172425.3|172424.3|172334.3|172541.8|172451.8|172397.7|172307.7|321
1761555900000|2025-10-27 09:05:00|172422.4|172332.4|172540.7|172450.7|172544.4|172454.4|172420|172330|322
1761556200000|2025-10-27 09:10:00|172538.6|172448.6|172461.1|172371.1|172560.3|172470.3|172422.3|172332.3|425
1761556500000|2025-10-27 09:15:00|172462.1|172372.1|172399.3|172309.3|172469.1|172379.1|172395|172305|449
1761556800000|2025-10-27 09:20:00|172397|172307|172382|172292|172438.2|172348.2|172377.2|172287.2|343
1761557100000|2025-10-27 09:25:00|172380.7|172290.7|172435.1|172345.1|172459.2|172369.2|172377.7|172287.7|354
1761557400000|2025-10-27 09:30:00|172437.4|172347.4|172397.3|172307.3|172462|172372|172390.4|172300.4|481
1761557700000|2025-10-27 09:35:00|172396.5|172306.5|172274.8|172184.8|172399.5|172309.5|172266.9|172176.9|490
1761558000000|2025-10-27 09:40:00|172275.5|172185.5|172212.1|172122.1|172345.8|172255.8|172212.1|172122.1|493
1761558300000|2025-10-27 09:45:00|172210.6|172120.6|172247.1|172157.1|172278.1|172188.1|172205.3|172115.3|497
1761558600000|2025-10-27 09:50:00|172249|172159|172298.8|172208.8|172323.6|172233.6|172195.7|172105.7|622
1761558900000|2025-10-27 09:55:00|172300.1|172210.1|172320.8|172230.8|172335.1|172245.1|172265.5|172175.5|604
1761559200000|2025-10-27 10:00:00|172316.9|172226.9|172262.3|172172.3|172343.8|172253.8|172233.5|172143.5|561
1761559500000|2025-10-27 10:05:00|172261.3|172171.3|172194.3|172104.3|172282.8|172192.8|172180.9|172090.9|491
1761559800000|2025-10-27 10:10:00|172196.3|172106.3|172231.7|172141.7|172281.9|172191.9|172188.4|172098.4|296
1761560100000|2025-10-27 10:15:00|172232.4|172142.4|172194.8|172104.8|172242.2|172152.2|172188.6|172098.6|295
1761560400000|2025-10-27 10:20:00|172196.9|172106.9|172195.2|172105.2|172239.5|172149.5|172182.7|172092.7|378
1761560700000|2025-10-27 10:25:00|172202.5|172112.5|172192.9|172102.9|172202.5|172112.5|172131.2|172041.2|514
1761561000000|2025-10-27 10:30:00|172196.7|172106.7|172155.4|172065.4|172212.5|172122.5|172153.8|172063.8|221
1761561300000|2025-10-27 10:35:00|172153.9|172063.9|172113.7|172023.7|172153.9|172063.9|172077|171987|235
1761561600000|2025-10-27 10:40:00|172118.2|172028.2|172114.9|172024.9|172122.5|172032.5|172074|171984|399
1761561900000|2025-10-27 10:45:00|172114.3|172024.3|172073.7|171983.7|172114.3|172024.3|172040.1|171950.1|301
1761562200000|2025-10-27 10:50:00|172079.7|171989.7|172060.6|171970.6|172083.3|171993.3|172048.2|171958.2|225
1761562500000|2025-10-27 10:55:00|172063.9|171973.9|172130.4|172040.4|172131.3|172041.3|172047.2|171957.2|439
1761562800000|2025-10-27 11:00:00|172128.1|172038.1|172057.7|171967.7|172140.2|172050.2|172049.7|171959.7|533
1761563100000|2025-10-27 11:05:00|172060.1|171970.1|172081.4|171991.4|172100.5|172010.5|172054.2|171964.2|274
1761563400000|2025-10-27 11:10:00|172084.1|171994.1|172102.7|172012.7|172117.1|172027.1|172070.2|171980.2|273
1761563700000|2025-10-27 11:15:00|172106.3|172016.3|172096.5|172006.5|172132.1|172042.1|172081.6|171991.6|285
1761564000000|2025-10-27 11:20:00|172094|172004|172120.5|172030.5|172132.5|172042.5|172087.4|171997.4|259
1761564300000|2025-10-27 11:25:00|172128.1|172038.1|172160.3|172070.3|172196.4|172106.4|172110.6|172020.6|354
1761564600000|2025-10-27 11:30:00|172165|172075|172218.3|172128.3|172220.8|172130.8|172150.9|172060.9|251
1761564900000|2025-10-27 11:35:00|172217.3|172127.3|172292.5|172202.5|172295.1|172205.1|172205.3|172115.3|521
1761565200000|2025-10-27 11:40:00|172290.4|172200.4|172218.7|172128.7|172290.4|172200.4|172176.8|172086.8|437
1761565500000|2025-10-27 11:45:00|172220.7|172130.7|172160.5|172070.5|172234|172144|172140.5|172050.5|371
1761565800000|2025-10-27 11:50:00|172166.7|172076.7|172144.7|172054.7|172206.5|172116.5|172140.6|172050.6|168
1761566100000|2025-10-27 11:55:00|172149|172059|172141.5|172051.5|172150.7|172060.7|172115.4|172025.4|338
1761566400000|2025-10-27 12:00:00|172141.1|172051.1|172083.2|171993.2|172169.8|172079.8|172057.3|171967.3|527
1761566700000|2025-10-27 12:05:00|172089|171999|172138.1|172048.1|172160.8|172070.8|172064.6|171974.6|262
1761567000000|2025-10-27 12:10:00|172133.4|172043.4|172157.6|172067.6|172180.3|172090.3|172089.5|171999.5|378
1761567300000|2025-10-27 12:15:00|172157.5|172067.5|172143|172053|172198.2|172108.2|172137|172047|459
1761567600000|2025-10-27 12:20:00|172140.9|172050.9|172188.8|172098.8|172210.6|172120.6|172133.4|172043.4|391
1761567900000|2025-10-27 12:25:00|172186.1|172096.1|172301.2|172081.2|172301.2|172152.4|172142.6|172052.6|135
1761568200000|2025-10-27 12:30:00|172310.6|172078.2|172270.9|172180.9|172319.8|172229.8|172222.6|172078.2|198
1761568500000|2025-10-27 12:35:00|172268.1|172178.1|172279.1|172189.1|172308.2|172218.2|172252.6|172162.6|685
1761568800000|2025-10-27 12:40:00|172283.9|172193.9|172079.4|171989.4|172293.4|172203.4|172069.5|171979.5|450
1761569100000|2025-10-27 12:45:00|172063.1|171973.1|172068.9|171978.9|172099.2|172009.2|172038.9|171948.9|336
1761569400000|2025-10-27 12:50:00|172067.4|171977.4|172026.4|171936.4|172076.6|171986.6|172017.4|171927.4|278
1761569700000|2025-10-27 12:55:00|172024.8|171934.8|171991.9|171901.9|172026.8|171936.8|171990.2|171900.2|398
1761570000000|2025-10-27 13:00:00|171990.1|171900.1|171949.2|171859.2|171995.4|171905.4|171909.6|171819.6|255
1761570300000|2025-10-27 13:05:00|171951.4|171861.4|171916.2|171826.2|171958.6|171868.6|171916.2|171826.2|132
1761570600000|2025-10-27 13:10:00|171911.7|171821.7|171936.6|171846.6|171938.2|171848.2|171898.2|171808.2|55
1761570900000|2025-10-27 13:15:00|171929.7|171839.7|171934.8|171844.8|171946.5|171856.5|171914.6|171824.6|124
1761571200000|2025-10-27 13:20:00|171936.2|171846.2|172101.1|172011.1|172132.5|172042.5|171920.6|171830.6|295
1761571500000|2025-10-27 13:25:00|172113.7|172023.7|172147|172057|172171.2|172081.2|172087.3|171997.3|647
1761571800000|2025-10-27 13:30:00|172150|172060|172066.2|171976.2|172259.1|172169.1|172048.9|171958.9|492
1761572100000|2025-10-27 13:35:00|172068.6|171978.6|172090.3|172000.3|172096.1|172006.1|172042.5|171952.5|368
1761572400000|2025-10-27 13:40:00|172088.9|171998.9|172217.5|172127.5|172229.5|172139.5|172087.1|171997.1|310
1761572700000|2025-10-27 13:45:00|172218.7|172128.7|172225.7|172135.7|172260|172170|172212.4|172122.4|540
1761573000000|2025-10-27 13:50:00|172221.6|172131.6|172282.4|172192.4|172306.1|172216.1|172196.6|172106.6|612
1761573300000|2025-10-27 13:55:00|172283.9|172193.9|172266.1|172176.1|172335.6|172245.6|172263.5|172173.5|521
1761573600000|2025-10-27 14:00:00|172261.9|172171.9|172449.3|172359.3|172478.2|172388.2|172256.6|172166.6|563
1761573900000|2025-10-27 14:05:00|172444.6|172354.6|172470.9|172380.9|172500.3|172410.3|172379.1|172289.1|466
1761574200000|2025-10-27 14:10:00|172475.5|172385.5|172429.4|172339.4|172489.2|172399.2|172422.8|172332.8|320
1761574500000|2025-10-27 14:15:00|172428.1|172338.1|172529.2|172439.2|172540.3|172450.3|172382.4|172292.4|449
1761574800000|2025-10-27 14:20:00|172527.2|172437.2|172596.6|172506.6|172600.8|172510.8|172517|172427|368
1761575100000|2025-10-27 14:25:00|172595.2|172505.2|172435|172345|172597.6|172507.6|172414.9|172324.9|471
1761575400000|2025-10-27 14:30:00|172431.5|172341.5|172449.3|172359.3|172504.7|172414.7|172388.9|172298.9|549
1761575700000|2025-10-27 14:35:00|172448.1|172358.1|172565.4|172475.4|172583.5|172493.5|172441.4|172351.4|527
1761576000000|2025-10-27 14:40:00|172568|172478|172518.1|172428.1|172602.6|172512.6|172515.8|172425.8|550
1761576300000|2025-10-27 14:45:00|172520.6|172430.6|172582.5|172492.5|172605.1|172515.1|172488.9|172398.9|496
1761576600000|2025-10-27 14:50:00|172583.5|172493.5|172570.8|172480.8|172632.9|172542.9|172550.9|172460.9|474
1761576900000|2025-10-27 14:55:00|172572.9|172482.9|172543.3|172453.3|172616.2|172526.2|172504.6|172414.6|628
1761577200000|2025-10-27 15:00:00|172545.4|172455.4|172589.7|172499.7|172629.7|172539.7|172526.4|172436.4|669
1761577500000|2025-10-27 15:05:00|172592.4|172502.4|172647.4|172557.4|172649.3|172559.3|172576.3|172486.3|519
1761577800000|2025-10-27 15:10:00|172649.6|172559.6|172535.9|172445.9|172649.6|172559.6|172518.8|172428.8|538
1761578100000|2025-10-27 15:15:00|172535.2|172445.2|172454|172364|172546.5|172456.5|172425.8|172335.8|294
1761578400000|2025-10-27 15:20:00|172449.2|172359.2|172509.5|172419.5|172524.8|172434.8|172447.7|172357.7|488
1761578700000|2025-10-27 15:25:00|172511.3|172421.3|172378.7|172288.7|172523.1|172433.1|172348.5|172258.5|534
1761579000000|2025-10-27 15:30:00|172370.7|172280.7|172373.2|172283.2|172413.7|172323.7|172305|172215|655
1761579300000|2025-10-27 15:35:00|172370|172280|172389.7|172299.7|172420.7|172330.7|172364.3|172274.3|281
1761579600000|2025-10-27 15:40:00|172393.8|172303.8|172433|172343|172448.2|172358.2|172366.1|172276.1|538
1761579900000|2025-10-27 15:45:00|172433.7|172343.7|172466|172376|172488.9|172398.9|172418.6|172328.6|342
1761580200000|2025-10-27 15:50:00|172464|172374|172529.6|172439.6|172538.4|172448.4|172455.4|172365.4|318
1761580500000|2025-10-27 15:55:00|172532.7|172442.7|172501.6|172411.6|172624.6|172534.6|172501.6|172411.6|416
1761580800000|2025-10-27 16:00:00|172504.3|172414.3|172458.2|172368.2|172508.2|172418.2|172437.9|172347.9|243
1761581100000|2025-10-27 16:05:00|172458.6|172368.6|172459.1|172369.1|172525.2|172435.2|172448.7|172358.7|299
1761581400000|2025-10-27 16:10:00|172457.3|172367.3|172465.4|172375.4|172468.4|172378.4|172404|172314|239
1761581700000|2025-10-27 16:15:00|172468.4|172378.4|172457.5|172367.5|172468.4|172378.4|172433.8|172343.8|551
1761582000000|2025-10-27 16:20:00|172454.5|172364.5|172434.9|172344.9|172461.7|172371.7|172418.9|172328.9|595
1761582300000|2025-10-27 16:25:00|172434.5|172344.5|172441|172351|172447.1|172357.1|172380.2|172290.2|384
1761582600000|2025-10-27 16:30:00|172446.8|172356.8|172372.1|172282.1|172459.4|172369.4|172372.1|172282.1|280
1761582900000|2025-10-27 16:35:00|172372.2|172282.2|172402.7|172312.7|172445.2|172355.2|172371.5|172281.5|727
1761583200000|2025-10-27 16:40:00|172406.2|172316.2|172363.9|172273.9|172411.9|172321.9|172324.4|172234.4|752
1761583500000|2025-10-27 16:45:00|172359.2|172269.2|172363.1|172273.1|172371.3|172281.3|172332.9|172242.9|692
1761583800000|2025-10-27 16:50:00|172363.2|172273.2|172361.7|172271.7|172379.8|172289.8|172321|172231|549
1761584100000|2025-10-27 16:55:00|172367.6|172277.6|172348.3|172258.3|172386.2|172296.2|172348.1|172258.1|601
1761584400000|2025-10-27 17:00:00|172352|172262|172354.6|172264.6|172373.1|172283.1|172333.5|172243.5|601
1761584700000|2025-10-27 17:05:00|172355.9|172265.9|172359.3|172269.3|172382.7|172292.7|172340|172250|571
1761585000000|2025-10-27 17:10:00|172362.7|172272.7|172373.1|172283.1|172397.8|172307.8|172353.1|172263.1|517
1761585300000|2025-10-27 17:15:00|172375.7|172285.7|172453.9|172363.9|172465.4|172375.4|172363.2|172273.2|410
1761585600000|2025-10-27 17:20:00|172462.4|172372.4|172456.6|172366.6|172482.8|172392.8|172444.8|172354.8|485
1761585900000|2025-10-27 17:25:00|172457.2|172367.2|172433.5|172343.5|172474.2|172384.2|172432.1|172342.1|382
1761586200000|2025-10-27 17:30:00|172432.8|172342.8|172380.6|172290.6|172439.9|172349.9|172369.8|172279.8|699
1761586500000|2025-10-27 17:35:00|172377.6|172287.6|172377.2|172287.2|172391|172301|172360.2|172270.2|472
1761586800000|2025-10-27 17:40:00|172373.4|172283.4|172369.6|172279.6|172391.1|172301.1|172364.2|172274.2|485
1761587100000|2025-10-27 17:45:00|172362.7|172272.7|172357.1|172267.1|172384.2|172294.2|172355.2|172265.2|549
1761587400000|2025-10-27 17:50:00|172360.1|172270.1|172351.9|172261.9|172386.1|172296.1|172339.1|172249.1|549
1761587700000|2025-10-27 17:55:00|172351|172261|172370.6|172280.6|172382.2|172292.2|172324.2|172234.2|509
1761588000000|2025-10-27 18:00:00|172367.1|172277.1|172374.6|172284.6|172387.3|172297.3|172357.6|172267.6|436
1761588300000|2025-10-27 18:05:00|172371.5|172281.5|172371.6|172281.6|172384.4|172294.4|172356.2|172266.2|493
1761588600000|2025-10-27 18:10:00|172374.4|172284.4|172309.2|172219.2|172380.2|172290.2|172303.9|172213.9|297
1761588900000|2025-10-27 18:15:00|172312.5|172222.5|172306.9|172216.9|172327.4|172237.4|172295.9|172205.9|310
1761589200000|2025-10-27 18:20:00|172305.7|172215.7|172383.7|172293.7|172393.2|172303.2|172305.7|172215.7|407
1761589500000|2025-10-27 18:25:00|172386.6|172296.6|172364.7|172274.7|172390.1|172300.1|172358.8|172268.8|422
1761589800000|2025-10-27 18:30:00|172367|172277|172346.2|172256.2|172368.4|172278.4|172301.5|172211.5|268
1761590100000|2025-10-27 18:35:00|172344.2|172254.2|172353.6|172263.6|172373.3|172283.3|172330.2|172240.2|513
1761590400000|2025-10-27 18:40:00|172357.4|172267.4|172235.2|172145.2|172364.1|172274.1|172223.6|172133.6|638
1761590700000|2025-10-27 18:45:00|172237.9|172147.9|172224.5|172134.5|172243.2|172153.2|172214.8|172124.8|333
1761591000000|2025-10-27 18:50:00|172227.2|172137.2|172214|172124|172245.6|172155.6|172184.6|172094.6|398
1761591300000|2025-10-27 18:55:00|172210.3|172120.3|172245.3|172155.3|172249.9|172159.9|172210.3|172120.3|289
1761591600000|2025-10-27 19:00:00|172249.5|172159.5|172290|172200|172306.2|172216.2|172242.7|172152.7|442
1761591900000|2025-10-27 19:05:00|172287|172197|172302.8|172212.8|172309.5|172219.5|172273.6|172183.6|311
1761592200000|2025-10-27 19:10:00|172304.8|172214.8|172281.6|172191.6|172308.9|172218.9|172276.8|172186.8|194
1761592500000|2025-10-27 19:15:00|172282.3|172192.3|172301.7|172211.7|172312.6|172222.6|172282.3|172192.3|220
1761592800000|2025-10-27 19:20:00|172300.4|172210.4|172303.7|172213.7|172314.8|172224.8|172293.7|172203.7|183
1761593100000|2025-10-27 19:25:00|172305.7|172215.7|172310.9|172220.9|172311.2|172221.2|172296.8|172206.8|105
1761593400000|2025-10-27 19:30:00|172313.7|172223.7|172333|172243|172354|172264|172289.4|172199.4|143
1761593700000|2025-10-27 19:35:00|172334.3|172244.3|172333.7|172243.7|172339.1|172249.1|172325.9|172235.9|109
1761594000000|2025-10-27 19:40:00|172336.4|172246.4|172347|172257|172357|172267|172332.3|172242.3|182
1761594300000|2025-10-27 19:45:00|172348.8|172258.8|172360.8|172270.8|172362.1|172272.1|172334.5|172244.5|183
1761594600000|2025-10-27 19:50:00|172359.1|172269.1|172361.2|172271.2|172365.7|172275.7|172356.9|172266.9|59
1761594900000|2025-10-27 19:55:00|172360.2|172270.2|172362.4|172272.4|172382.3|172292.3|172317.9|172227.9|384
1761595200000|2025-10-27 20:00:00|172362.2|172272.2|172359.3|172269.3|172364.8|172274.8|172316.2|172226.2|83
1761595500000|2025-10-27 20:05:00|172362.5|172272.5|172355.1|172265.1|172365.5|172275.5|172331.7|172241.7|59
1761595800000|2025-10-27 20:10:00|172353.6|172263.6|172351.3|172261.3|172359.9|172269.9|172348.6|172258.6|15
1761596100000|2025-10-27 20:15:00|172353.7|172263.7|172353.6|172263.6|172353.7|172263.7|172351.6|172261.6|11
1761596400000|2025-10-27 20:20:00|172355|172265|172352|172262|172355|172265|172351.9|172261.9|12
1761596700000|2025-10-27 20:25:00|172351.5|172261.5|172337.6|172247.6|172370.5|172262.9|172337.6|172227.8|21
1761597000000|2025-10-27 20:30:00|172359.3|172229.3|172364.8|172234.8|172367.7|172237.7|172359.3|172229.3|23
1761597300000|2025-10-27 20:35:00|172365|172235|172370.5|172240.5|172370.5|172240.5|172355.7|172225.7|34
1761597600000|2025-10-27 20:40:00|172378.7|172248.7|172373.7|172283.7|172396.2|172287.8|172372|172244.1|27
1761597900000|2025-10-27 20:45:00|172372.7|172282.7|172397.2|172267.2|172399|172282.7|172372.7|172263.5|11
1761598200000|2025-10-27 20:50:00|172398.4|172268.4|172375|172285|172400.5|172286.5|172373.2|172261.4|25
1761598500000|2025-10-27 20:55:00|172390|172260|172385.3|172043.3|172401.5|172265.4|172308.9|172043.3|160
1761598800000|2025-10-27 21:00:00|172380.8|172038.8|172246.1|171904.1|172382.2|172040.2|172246.1|171904.1|5
1761599100000|2025-10-27 21:05:00|172237.6|171895.6|172234.4|171892.4|172238|171896|172234.3|171892.3|17
1761599400000|2025-10-27 21:10:00|172234.1|171892.1|172246.3|171904.3|172251.6|171909.6|172234.1|171892.1|6
1761599700000|2025-10-27 21:15:00|172246.4|171904.4|172268|171926|172268|171926|172246.4|171904.4|3
1761600000000|2025-10-27 21:20:00|172274.2|171932.2|172282.5|171940.5|172293.3|171951.3|172271.7|171929.7|10
1761600300000|2025-10-27 21:25:00|172270.8|171928.8|172268.7|171926.7|172281.8|171939.8|172265.6|171923.6|8
1761600600000|2025-10-27 21:30:00|172270.4|171928.4|172276|171934|172298.1|171956.1|172222|171880|57
1761600900000|2025-10-27 21:35:00|172276.1|171934.1|172242|171900|172276.1|171934.1|172238|171896|7
1761601200000|2025-10-27 21:40:00|172238|171896|172319.1|171977.1|172319.1|171977.1|172238|171896|82
1761601500000|2025-10-27 21:45:00|172319|171977|172260.7|171918.7|172323.6|171981.6|172260.7|171918.7|28
1761601800000|2025-10-27 21:50:00|172254.1|171912.1|172243.1|171901.1|172288.1|171946.1|172242.3|171900.3|18
1761602100000|2025-10-27 21:55:00|172252.1|171910.1|172351.3|172009.3|172352.7|172010.7|172248.7|171906.7|51
1761602400000|2025-10-27 22:00:00|172247.5|171905.5|172424.3|172082.3|172441|172099|172247.5|171905.5|54
1761602700000|2025-10-27 22:05:00|172425.5|172083.5|172406.9|172064.9|172425.5|172083.5|172363.9|172021.9|26
1761603000000|2025-10-27 22:10:00|172393.8|172051.8|172423.9|172081.9|172436|172094|172374.1|172032.1|31
1761603300000|2025-10-27 22:15:00|172406.9|172064.9|172402.1|172060.1|172428.3|172086.3|172402.1|172060.1|10
1761603600000|2025-10-27 22:20:00|172384.7|172042.7|172414.4|172072.4|172426.3|172084.3|172332.3|171990.3|115
1761603900000|2025-10-27 22:25:00|172415.3|172073.3|172427.7|172092.7|172430.5|172092.7|172365.2|172023.2|70
1761604200000|2025-10-27 22:30:00|172427.5|172092.9|172404.4|172090.8|172427.5|172096.4|172404.4|172090.8|40
1761604500000|2025-10-27 22:35:00|172399.6|172090.5|172418.7|172091.4|172420.3|172096.3|172385.1|172043.1|123
1761604800000|2025-10-27 22:40:00|172405.5|172063.5|172427.9|172094.2|172427.9|172095.9|172401.8|172059.8|44
1761605100000|2025-10-27 22:45:00|172427.7|172091.5|172399.7|172089.2|172437.2|172095.9|172362.1|172020.1|82
1761605400000|2025-10-27 22:50:00|172399.4|172089.5|172386.5|172044.5|172425.8|172091.6|172383.7|172043.4|93
1761605700000|2025-10-27 22:55:00|172405|172076.7|172411.6|172069.6|172423.1|172081.1|172396.3|172054.3|140
1761606000000|2025-10-27 23:00:00|172414.7|172072.7|172293.8|172163.8|172414.7|172163.8|172275|171992.3|52
1761606300000|2025-10-27 23:05:00|172293.7|172163.7|172294.8|172164.8|172315.5|172185.5|172282.4|172152.4|15
1761606600000|2025-10-27 23:10:00|172294.9|172164.9|172295.3|172165.3|172308.7|172178.7|172290.9|172160.9|18
1761606900000|2025-10-27 23:15:00|172311.1|172181.1|172295.3|172165.3|172312.9|172182.9|172288|172158|21
1761607200000|2025-10-27 23:20:00|172292.7|172162.7|172289.7|172159.7|172297.9|172167.9|172289.5|172159.5|15
1761607500000|2025-10-27 23:25:00|172288.7|172158.7|172293.1|172163.1|172293.1|172163.1|172288.7|172158.7|5
1761607800000|2025-10-27 23:30:00|172289.7|172159.7|172260.1|172042.3|172363.7|172163.9|172260.1|172017|65
1761608100000|2025-10-27 23:35:00|172358|172016|172225.2|172095.2|172363.3|172095.6|172222.7|172005.9|28
1761608400000|2025-10-27 23:40:00|172225|172095|172224.6|172094.6|172225|172095|172222.5|172092.5|7
1761608700000|2025-10-27 23:45:00|172224.7|172094.7|172222.6|172092.6|172224.7|172094.7|172222.5|172092.5|11
1761609000000|2025-10-27 23:50:00|172222.8|172092.8|172219.4|172089.4|172233.2|172103.2|172205.9|172075.9|22
1761609300000|2025-10-27 23:55:00|172220.3|172090.3|172264.5|172134.5|172267.1|172137.1|172218|172088|14
1761609600000|2025-10-28 00:00:00|172262.3|172132.3|172424.4|172294.4|172433|172303|172256.3|172126.3|40
1761609900000|2025-10-28 00:05:00|172426.6|172296.6|172412.5|172282.5|172430.3|172300.3|172412.5|172282.5|34
1761610200000|2025-10-28 00:10:00|172415.4|172285.4|172410.9|172280.9|172429.1|172299.1|172407.2|172277.2|35
1761610500000|2025-10-28 00:15:00|172407.2|172277.2|172409.8|172279.8|172409.8|172279.8|172405.4|172275.4|6
1761610800000|2025-10-28 00:20:00|172408.4|172278.4|172405.6|172275.6|172422.2|172292.2|172404.1|172274.1|20
1761611100000|2025-10-28 00:25:00|172405.2|172275.2|172414.9|172284.9|172414.9|172284.9|172405.2|172275.2|10
1761611400000|2025-10-28 00:30:00|172415|172285|172341.2|172211.2|172416|172286|172334.6|172204.6|36
1761611700000|2025-10-28 00:35:00|172334|172204|172341.5|172211.5|172353.5|172223.5|172333.6|172203.6|37
1761612000000|2025-10-28 00:40:00|172345.6|172215.6|172338.4|172208.4|172356.2|172226.2|172330|172200|213
1761612300000|2025-10-28 00:45:00|172337.4|172207.4|172331.5|172201.5|172352.2|172222.2|172329.4|172199.4|202
1761612600000|2025-10-28 00:50:00|172334|172204|172363.6|172233.6|172396.2|172266.2|172327.1|172197.1|159
1761612900000|2025-10-28 00:55:00|172382.2|172252.2|172381.1|172251.1|172412.6|172282.6|172369.1|172239.1|214
1761613200000|2025-10-28 01:00:00|172386.2|172256.2|172417.7|172287.7|172417.7|172287.7|172363.7|172233.7|332
1761613500000|2025-10-28 01:05:00|172397.4|172267.4|172399.9|172269.9|172407.5|172277.5|172364.3|172234.3|280
1761613800000|2025-10-28 01:10:00|172402.2|172272.2|172403.4|172273.4|172415.2|172285.2|172381|172251|161
1761614100000|2025-10-28 01:15:00|172405.9|172275.9|172410.2|172280.2|172426.7|172296.7|172332|172202|123
1761614400000|2025-10-28 01:20:00|172411.2|172281.2|172378.3|172288.3|172474.1|172344.1|172378.3|172281.2|100
1761614700000|2025-10-28 01:25:00|172407.6|172277.6|172412.4|172282.4|172413|172283|172391.4|172261.4|31
1761615000000|2025-10-28 01:30:00|172412|172282|172413.3|172283.3|172419.9|172289.9|172395.1|172265.1|75
1761615300000|2025-10-28 01:35:00|172410.6|172280.6|172409.1|172279.1|172419.4|172289.4|172396.3|172266.3|144
1761615600000|2025-10-28 01:40:00|172416.1|172286.1|172331.8|172201.8|172417.4|172287.4|172325.8|172195.8|45
1761615900000|2025-10-28 01:45:00|172328.1|172198.1|172330.7|172200.7|172336.3|172206.3|172324.6|172194.6|25
1761616200000|2025-10-28 01:50:00|172339.4|172209.4|172327|172197|172340.8|172210.8|172326.2|172196.2|21
1761616500000|2025-10-28 01:55:00|172324.3|172194.3|172328.2|172198.2|172332.4|172202.4|172323.5|172193.5|15
1761616800000|2025-10-28 02:00:00|172326.1|172196.1|172212.9|172082.9|172330.8|172200.8|172212.3|172082.3|144
1761617100000|2025-10-28 02:05:00|172211.9|172081.9|172195.2|172065.2|172269.4|172140.3|172183.4|172053.4|495
1761617400000|2025-10-28 02:10:00|172181.5|172051.5|172228.8|172098.8|172237.4|172107.4|172172.3|172042.3|190
1761617700000|2025-10-28 02:15:00|172223.4|172093.4|172202.4|172072.4|172236.9|172106.9|172199.3|172069.3|278
1761618000000|2025-10-28 02:20:00|172192.7|172062.7|172231.2|172101.2|172246.7|172116.7|172147.3|172057.3|102
1761618300000|2025-10-28 02:25:00|172235.1|172105.1|172223.5|172093.5|172235.4|172105.4|172195.5|172065.5|75
1761618600000|2025-10-28 02:30:00|172225.9|172095.9|172241.8|172111.8|172258.4|172128.4|172219.2|172089.2|52
1761618900000|2025-10-28 02:35:00|172246|172116|172236.3|172106.3|172252.4|172122.4|172225.5|172095.5|60
1761619200000|2025-10-28 02:40:00|172235.3|172105.3|172329.9|172199.9|172343.3|172213.3|172226.5|172096.5|48
1761619500000|2025-10-28 02:45:00|172330.7|172200.7|172336.3|172206.3|172342.6|172212.6|172326.2|172196.2|51
1761619800000|2025-10-28 02:50:00|172332|172202|172334.2|172204.2|172335.5|172205.5|172328.9|172198.9|14
1761620100000|2025-10-28 02:55:00|172334.8|172204.8|172329.5|172199.5|172342.7|172212.7|172325.5|172195.5|49
1761620400000|2025-10-28 03:00:00|172325.6|172195.6|172331.8|172201.8|172336.6|172206.6|172315.3|172185.3|56
1761620700000|2025-10-28 03:05:00|172327.5|172197.5|172333.3|172203.3|172340.3|172210.3|172319.1|172189.1|46
1761621000000|2025-10-28 03:10:00|172329.1|172199.1|172332.5|172202.5|172339.2|172209.2|172325.9|172195.9|32
1761621300000|2025-10-28 03:15:00|172327.1|172197.1|172326.5|172196.5|172334.3|172204.3|172311.9|172181.9|52
1761621600000|2025-10-28 03:20:00|172331.5|172201.5|172326.1|172196.1|172340.7|172210.7|172326.1|172196.1|33
1761621900000|2025-10-28 03:25:00|172327.3|172197.3|172303.2|172173.2|172327.3|172197.3|172265.8|172135.8|78
1761622200000|2025-10-28 03:30:00|172302.4|172172.4|172326.4|172196.4|172329.8|172199.8|172302.4|172172.4|23
1761622500000|2025-10-28 03:35:00|172317.1|172187.1|172321.8|172191.8|172330.2|172200.2|172315|172185|26
1761622800000|2025-10-28 03:40:00|172322.3|172192.3|172321.7|172191.7|172330.2|172200.2|172321.7|172191.7|18
1761623100000|2025-10-28 03:45:00|172321.3|172191.3|172301|172171|172329.8|172199.8|172291.5|172161.5|52
1761623400000|2025-10-28 03:50:00|172294.8|172164.8|172278.6|172148.6|172306.6|172176.6|172274.6|172144.6|110
1761623700000|2025-10-28 03:55:00|172282.3|172152.3|172297.4|172167.4|172305.9|172175.9|172269|172139|159
1761624000000|2025-10-28 04:00:00|172294.1|172164.1|172298.2|172168.2|172315.8|172185.8|172287.9|172157.9|81
1761624300000|2025-10-28 04:05:00|172297.2|172167.2|172273.5|172143.5|172299.8|172169.8|172272.3|172142.3|114
1761624600000|2025-10-28 04:10:00|172272.8|172142.8|172256.4|172126.4|172278.6|172148.6|172247.4|172117.4|151
1761624900000|2025-10-28 04:15:00|172254.8|172124.8|172276.7|172146.7|172289.9|172159.9|172254.8|172124.8|286
1761625200000|2025-10-28 04:20:00|172282.3|172152.3|172289.5|172159.5|172304.2|172174.2|172260.4|172130.4|197
1761625500000|2025-10-28 04:25:00|172272.3|172142.3|172291.9|172161.9|172298.3|172168.3|172271.2|172141.2|146
1761625800000|2025-10-28 04:30:00|172288.6|172158.6|172278.8|172148.8|172299|172169|172270.8|172140.8|87
1761626100000|2025-10-28 04:35:00|172276.3|172146.3|172270.2|172140.2|172285.3|172155.3|172247.4|172117.4|151
1761626400000|2025-10-28 04:40:00|172274.3|172144.3|172276.5|172146.5|172289.7|172159.7|172256.9|172126.9|294
1761626700000|2025-10-28 04:45:00|172279|172149|172254.4|172124.4|172290.6|172160.6|172247.1|172117.1|280
1761627000000|2025-10-28 04:50:00|172256.5|172126.5|172258.1|172128.1|172267|172137|172244.1|172114.1|96
1761627300000|2025-10-28 04:55:00|172259.6|172129.6|172251|172121|172260.4|172130.4|172244.7|172114.7|68
1761627600000|2025-10-28 05:00:00|172253.8|172123.8|172255.8|172125.8|172255.9|172148.7|172226.8|172117.7|36
1761627900000|2025-10-28 05:05:00|172265.8|172135.8|172234.9|172144.9|172265.8|172144.9|172233.3|172116.1|11
1761628200000|2025-10-28 05:10:00|172253.1|172123.1|172230.3|172140.3|172280.9|172177.5|172229.2|172121.4|71
1761628500000|2025-10-28 05:15:00|172233.3|172143.3|172253.6|172163.6|172258.5|172168.4|172229.1|172121.4|83
1761628800000|2025-10-28 05:20:00|172254.6|172164.6|172253.5|172163.5|172258.6|172168.6|172236.2|172146.2|96
1761629100000|2025-10-28 05:25:00|172229.7|172139.7|172254.5|172164.5|172256.3|172166.3|172228.7|172138.7|213
1761629400000|2025-10-28 05:30:00|172252.4|172162.4|172281.2|172191.2|172311.5|172194.6|172245.1|172144.9|63
1761629700000|2025-10-28 05:35:00|172282.3|172192.3|172303.4|172213.4|172303.4|172213.4|172271.7|172161.5|42
1761630000000|2025-10-28 05:40:00|172301.8|172211.8|172294.5|172204.5|172304.9|172214.9|172294.5|172204.5|11
1761630300000|2025-10-28 05:45:00|172296.9|172206.9|172307|172217|172307|172217|172279.1|172189.1|205
1761630600000|2025-10-28 05:50:00|172313.3|172223.3|172299.2|172209.2|172314.4|172224.4|172296.8|172206.8|16
1761630900000|2025-10-28 05:55:00|172302.7|172212.7|172300.6|172210.6|172307.7|172217.7|172295.4|172205.4|22
1761631200000|2025-10-28 06:00:00|172298.1|172208.1|172307|172217|172315.6|172225.6|172221.3|172131.3|123
1761631500000|2025-10-28 06:05:00|172309.5|172219.5|172298.7|172208.7|172321.9|172231.9|172296.9|172206.9|60
1761631800000|2025-10-28 06:10:00|172300.5|172210.5|172305.4|172215.4|172309.7|172219.7|172294.8|172204.8|56
1761632100000|2025-10-28 06:15:00|172303.4|172213.4|172296|172206|172307.8|172217.8|172291.9|172201.9|127
1761632400000|2025-10-28 06:20:00|172297.2|172207.2|172298.5|172208.5|172312.8|172222.8|172292.7|172202.7|49
1761632700000|2025-10-28 06:25:00|172300.5|172210.5|172310.9|172220.9|172319|172229|172281.2|172191.2|44
1761633000000|2025-10-28 06:30:00|172306.3|172216.3|172230.4|172140.4|172326.6|172225.2|172228.2|172138.2|59
1761633300000|2025-10-28 06:35:00|172226.7|172136.7|172339.8|172249.8|172375.3|172272.1|172226.1|172136.1|58
1761633600000|2025-10-28 06:40:00|172341.5|172251.5|172371.7|172281.7|172389.7|172294.8|172306.6|172216.6|57
1761633900000|2025-10-28 06:45:00|172370.8|172280.8|172435.1|172345.1|172449|172359|172365.3|172275.3|47
1761634200000|2025-10-28 06:50:00|172426.7|172336.7|172439.8|172349.8|172443.1|172353.1|172424.2|172334.2|33
1761634500000|2025-10-28 06:55:00|172443.4|172353.4|172536.4|172446.4|172541.2|172451.2|172439.2|172349.2|67
1761634800000|2025-10-28 07:00:00|172538.1|172448.1|172550|172460|172606.5|172516.5|172485.3|172395.3|276
1761635100000|2025-10-28 07:05:00|172546.9|172456.9|172619|172529|172647.4|172557.4|172533.5|172443.5|308
1761635400000|2025-10-28 07:10:00|172608.2|172518.2|172585.6|172495.6|172670.5|172580.5|172574.8|172484.8|283
1761635700000|2025-10-28 07:15:00|172585.1|172495.1|172612.2|172522.2|172640.2|172550.2|172567.2|172477.2|204
1761636000000|2025-10-28 07:20:00|172609|172519|172667.7|172577.7|172685.3|172595.3|172593.1|172503.1|209
1761636300000|2025-10-28 07:25:00|172669.4|172579.4|172682.1|172592.1|172709.4|172619.4|172664.2|172574.2|143
1761636600000|2025-10-28 07:30:00|172685.4|172595.4|172755.9|172665.9|172784.4|172694.4|172671.7|172581.7|227
1761636900000|2025-10-28 07:35:00|172758.6|172668.6|172684.6|172594.6|172782|172692|172668.9|172578.9|190
1761637200000|2025-10-28 07:40:00|172686.7|172596.7|172613.6|172523.6|172696.3|172606.3|172578.9|172488.9|324
1761637500000|2025-10-28 07:45:00|172609.9|172519.9|172584.4|172494.4|172628.5|172538.5|172581.7|172491.7|276
1761637800000|2025-10-28 07:50:00|172587|172497|172658.1|172568.1|172681.7|172591.7|172581.1|172491.1|340
1761638100000|2025-10-28 07:55:00|172659.6|172569.6|172563.1|172473.1|172678.2|172588.2|172539.1|172449.1|425
1761638400000|2025-10-28 08:00:00|172559.7|172469.7|172675.1|172585.1|172683.9|172593.9|172502.2|172412.2|585
1761638700000|2025-10-28 08:05:00|172672.7|172582.7|172751.4|172661.4|172770.7|172680.7|172645.5|172555.5|230
1761639000000|2025-10-28 08:10:00|172757.5|172667.5|172773.5|172683.5|172788.3|172698.3|172727.9|172637.9|278
1761639300000|2025-10-28 08:15:00|172771.8|172681.8|172754.7|172664.7|172782.2|172692.2|172720.3|172630.3|222
1761639600000|2025-10-28 08:20:00|172758.1|172668.1|172849.4|172759.4|172852.8|172762.8|172753.3|172663.3|220
1761639900000|2025-10-28 08:25:00|172852.5|172762.5|172837.4|172747.4|172857.4|172767.4|172819.2|172729.2|165
1761640200000|2025-10-28 08:30:00|172835.5|172745.5|172838.7|172748.7|172844.5|172754.5|172817.3|172727.3|159
1761640500000|2025-10-28 08:35:00|172829.4|172739.4|172871.7|172781.7|172877|172787|172813.4|172723.4|173
1761640800000|2025-10-28 08:40:00|172880.5|172790.5|172901.2|172811.2|172921.4|172831.4|172840.9|172750.9|249
1761641100000|2025-10-28 08:45:00|172902.9|172812.9|172904.2|172814.2|172953.7|172863.7|172890.4|172800.4|414
1761641400000|2025-10-28 08:50:00|172905.2|172815.2|172956.5|172866.5|172957.4|172867.4|172871|172781|185
1761641700000|2025-10-28 08:55:00|172954.6|172864.6|172924.4|172834.4|172954.6|172864.6|172884|172794|262
1761642000000|2025-10-28 09:00:00|172920|172830|172900.4|172810.4|172920|172830|172871.7|172781.7|184
1761642300000|2025-10-28 09:05:00|172899|172809|172935.8|172845.8|172945.3|172855.3|172896.8|172806.8|199
1761642600000|2025-10-28 09:10:00|172940.3|172850.3|172841|172751|172944.6|172854.6|172824.8|172734.8|175
1761642900000|2025-10-28 09:15:00|172839.6|172749.6|172727.2|172637.2|172843.2|172753.2|172721.9|172631.9|322
1761643200000|2025-10-28 09:20:00|172726.6|172636.6|172776.1|172686.1|172794.4|172704.4|172714.1|172624.1|214
1761643500000|2025-10-28 09:25:00|172780.3|172690.3|172744.9|172654.9|172786.8|172696.8|172738.3|172648.3|247
1761643800000|2025-10-28 09:30:00|172741.5|172651.5|172611.9|172521.9|172744.3|172654.3|172591.5|172501.5|340
1761644100000|2025-10-28 09:35:00|172606.3|172516.3|172676.6|172586.6|172688.2|172598.2|172606.3|172516.3|260
1761644400000|2025-10-28 09:40:00|172671.2|172581.2|172598.6|172508.6|172682.2|172592.2|172590.5|172500.5|277
1761644700000|2025-10-28 09:45:00|172597.8|172507.8|172627.3|172537.3|172627.3|172537.3|172581.4|172491.4|232
1761645000000|2025-10-28 09:50:00|172621.7|172531.7|172610.2|172520.2|172634.1|172544.1|172604.6|172514.6|192
1761645300000|2025-10-28 09:55:00|172607.8|172517.8|172582.8|172492.8|172630.1|172540.1|172569.6|172479.6|340
1761645600000|2025-10-28 10:00:00|172585.4|172495.4|172549.4|172459.4|172585.4|172495.4|172535.9|172445.9|136
1761645900000|2025-10-28 10:05:00|172550.8|172460.8|172534|172444|172551.7|172461.7|172525|172435|116
1761646200000|2025-10-28 10:10:00|172533|172443|172548.5|172458.5|172569.3|172479.3|172531.6|172441.6|109
1761646500000|2025-10-28 10:15:00|172545.5|172455.5|172614.3|172524.3|172616.4|172526.4|172511.9|172421.9|235
1761646800000|2025-10-28 10:20:00|172615.4|172525.4|172609.7|172519.7|172624.4|172534.4|172579.8|172489.8|411
1761647100000|2025-10-28 10:25:00|172607.3|172517.3|172603.2|172513.2|172631.8|172541.8|172552.7|172462.7|435
1761647400000|2025-10-28 10:30:00|172601.6|172511.6|172542|172452|172623.1|172533.1|172525.8|172435.8|317
1761647700000|2025-10-28 10:35:00|172541.9|172451.9|172571.2|172481.2|172616.2|172526.2|172539.1|172449.1|377
1761648000000|2025-10-28 10:40:00|172569|172479|172533.4|172443.4|172581.6|172491.6|172500.3|172410.3|210
1761648300000|2025-10-28 10:45:00|172527.5|172437.5|172458.3|172368.3|172554.2|172464.2|172440|172350|313
1761648600000|2025-10-28 10:50:00|172462|172372|172405.5|172315.5|172462|172372|172396.8|172306.8|268
1761648900000|2025-10-28 10:55:00|172402.4|172312.4|172409|172319|172418.7|172328.7|172397.7|172307.7|60
1761649200000|2025-10-28 11:00:00|172406.5|172316.5|172439.5|172349.5|172452.4|172362.4|172392.3|172302.3|215
1761649500000|2025-10-28 11:05:00|172436.2|172346.2|172505.9|172415.9|172518.9|172428.9|172422.6|172332.6|229
1761649800000|2025-10-28 11:10:00|172506.8|172416.8|172538.4|172448.4|172556.1|172466.1|172504.3|172414.3|169
1761650100000|2025-10-28 11:15:00|172541.2|172451.2|172546.2|172456.2|172621.8|172531.8|172468.2|172378.2|414
1761650400000|2025-10-28 11:20:00|172546|172456|172539|172449|172608|172518|172526.6|172436.6|283
1761650700000|2025-10-28 11:25:00|172535.6|172445.6|172601.6|172511.6|172612.4|172522.4|172535.1|172445.1|346
1761651000000|2025-10-28 11:30:00|172599.2|172509.2|172609|172519|172638.9|172548.9|172582|172492|207
1761651300000|2025-10-28 11:35:00|172608.5|172518.5|172602.3|172512.3|172625.4|172535.4|172573.4|172483.4|194
1761651600000|2025-10-28 11:40:00|172600|172510|172608.5|172518.5|172629.2|172539.2|172592.9|172502.9|127
1761651900000|2025-10-28 11:45:00|172606.2|172516.2|172607.2|172517.2|172629.6|172539.6|172572.4|172482.4|87
1761652200000|2025-10-28 11:50:00|172612.1|172522.1|172568|172478|172621.5|172531.5|172564.2|172474.2|268
1761652500000|2025-10-28 11:55:00|172565.7|172475.7|172605.9|172515.9|172608.2|172518.2|172559.5|172469.5|119
1761652800000|2025-10-28 12:00:00|172614|172524|172593.4|172503.4|172628.1|172538.1|172564.8|172474.8|419
1761653100000|2025-10-28 12:05:00|172596.2|172506.2|172547.3|172457.3|172601.1|172511.1|172512.6|172422.6|274
1761653400000|2025-10-28 12:10:00|172554|172464|172554.5|172464.5|172595.4|172505.4|172523.5|172433.5|396
1761653700000|2025-10-28 12:15:00|172552|172462|172538.5|172448.5|172577.3|172487.3|172519.6|172429.6|440
1761654000000|2025-10-28 12:20:00|172538.1|172448.1|172530|172440|172542.5|172452.5|172481|172391|265
1761654300000|2025-10-28 12:25:00|172533.6|172443.6|172540.3|172450.3|172582.8|172492.8|172529.5|172439.5|352
1761654600000|2025-10-28 12:30:00|172543.5|172453.5|172576.6|172486.6|172613.2|172523.2|172541.3|172451.3|364
1761654900000|2025-10-28 12:35:00|172574|172484|172576.3|172486.3|172622.6|172532.6|172565.7|172475.7|234
1761655200000|2025-10-28 12:40:00|172574.9|172484.9|172611.3|172521.3|172619.2|172529.2|172570.4|172480.4|157
1761655500000|2025-10-28 12:45:00|172613.4|172523.4|172696.6|172606.6|172696.6|172606.6|172609.9|172519.9|122
1761655800000|2025-10-28 12:50:00|172694|172604|172705.1|172615.1|172718.7|172628.7|172665.4|172575.4|289
1761656100000|2025-10-28 12:55:00|172696.9|172606.9|172711.6|172581.6|172741.5|172651.5|172672.8|172575.4|290
1761656400000|2025-10-28 13:00:00|172715.4|172585.4|172564.5|172474.5|172715.4|172618.1|172561.8|172471.8|262
1761656700000|2025-10-28 13:05:00|172561.2|172471.2|172551.1|172461.1|172579.5|172489.5|172533.9|172443.9|332
1761657000000|2025-10-28 13:10:00|172552.2|172462.2|172599.1|172509.1|172626.7|172536.7|172550.5|172460.5|290
1761657300000|2025-10-28 13:15:00|172599|172509|172591|172501|172629.6|172539.6|172555.1|172465.1|671
1761657600000|2025-10-28 13:20:00|172588|172498|172620.4|172530.4|172641.5|172551.5|172532.5|172442.5|434
1761657900000|2025-10-28 13:25:00|172618.8|172528.8|172552.1|172462.1|172639.4|172549.4|172539.8|172449.8|305
1761658200000|2025-10-28 13:30:00|172553.3|172463.3|172542|172452|172593.6|172503.6|172526.2|172436.2|312
1761658500000|2025-10-28 13:35:00|172540.6|172450.6|172486.6|172396.6|172561.8|172471.8|172457.7|172367.7|433
1761658800000|2025-10-28 13:40:00|172485.9|172395.9|172471.7|172381.7|172546.3|172456.3|172462.4|172372.4|311
1761659100000|2025-10-28 13:45:00|172470.9|172380.9|172389.6|172299.6|172496.9|172406.9|172389.2|172299.2|492
1761659400000|2025-10-28 13:50:00|172391.8|172301.8|172372|172282|172401.5|172311.5|172318.8|172228.8|393
1761659700000|2025-10-28 13:55:00|172374.7|172284.7|172331.7|172201.7|172408.1|172318.1|172267.9|172177.9|308
1761660000000|2025-10-28 14:00:00|172330.4|172200.4|172146.4|172056.4|172330.4|172232.9|172084.6|171994.6|340
1761660300000|2025-10-28 14:05:00|172151.2|172061.2|172153.5|172063.5|172202.3|172112.3|172124.8|172034.8|635
1761660600000|2025-10-28 14:10:00|172155.6|172065.6|172160.4|172070.4|172164.8|172074.8|172122.6|172032.6|564
1761660900000|2025-10-28 14:15:00|172157.5|172067.5|172001.8|171911.8|172171|172081|172001.8|171911.8|244
1761661200000|2025-10-28 14:20:00|172004.3|171914.3|171944.9|171854.9|172005.7|171915.7|171909.1|171819.1|194
1761661500000|2025-10-28 14:25:00|171940.6|171850.6|171902.3|171812.3|171972.6|171882.6|171891.9|171801.9|283
1761661800000|2025-10-28 14:30:00|171900.6|171810.6|171782.1|171692.1|171938.5|171848.5|171763|171673|248
1761662100000|2025-10-28 14:35:00|171784|171694|171716|171626|171818.3|171728.3|171710.2|171620.2|324
1761662400000|2025-10-28 14:40:00|171718.2|171628.2|171767.4|171677.4|171779.6|171689.6|171686.7|171596.7|546
1761662700000|2025-10-28 14:45:00|171760.6|171670.6|171790.5|171700.5|171879.8|171789.8|171759.9|171669.9|404
1761663000000|2025-10-28 14:50:00|171792.6|171702.6|171728.9|171638.9|171806.2|171716.2|171725.5|171635.5|367
1761663300000|2025-10-28 14:55:00|171727.4|171637.4|171734.1|171644.1|171761.7|171671.7|171699.7|171609.7|378
1761663600000|2025-10-28 15:00:00|171734.7|171644.7|171670.5|171580.5|171735.2|171645.2|171649|171559|282
1761663900000|2025-10-28 15:05:00|171670.9|171580.9|171658.2|171568.2|171713.8|171623.8|171653.9|171563.9|260
1761664200000|2025-10-28 15:10:00|171659.9|171569.9|171698.8|171608.8|171719.3|171629.3|171650.9|171560.9|219
1761664500000|2025-10-28 15:15:00|171696|171606|171771.5|171681.5|171792.9|171702.9|171695.6|171605.6|291
1761664800000|2025-10-28 15:20:00|171773.9|171683.9|171749.7|171659.7|171773.9|171683.9|171712|171622|216
1761665100000|2025-10-28 15:25:00|171749.8|171659.8|171675.3|171585.3|171772.8|171682.8|171673|171583|278
1761665400000|2025-10-28 15:30:00|171686.7|171596.7|171668.4|171578.4|171711.1|171621.1|171652.8|171562.8|389
1761665700000|2025-10-28 15:35:00|171660.9|171570.9|171689.2|171599.2|171697.5|171607.5|171650|171560|316
1761666000000|2025-10-28 15:40:00|171692.8|171602.8|171719.3|171629.3|171719.3|171629.3|171676|171586|317
1761666300000|2025-10-28 15:45:00|171708.8|171618.8|171599.8|171509.8|171719.3|171629.3|171592|171502|174
1761666600000|2025-10-28 15:50:00|171601.8|171511.8|171599.1|171509.1|171642.8|171552.8|171569|171479|292
1761666900000|2025-10-28 15:55:00|171596.3|171506.3|171573.2|171483.2|171597.5|171507.5|171532.8|171442.8|503
1761667200000|2025-10-28 16:00:00|171574.8|171484.8|171646.7|171556.7|171670.8|171580.8|171566.7|171476.7|534
1761667500000|2025-10-28 16:05:00|171645.1|171555.1|171691.9|171601.9|171706.2|171616.2|171643.6|171553.6|291
1761667800000|2025-10-28 16:10:00|171690|171600|171695.5|171605.5|171706.7|171616.7|171684.4|171594.4|364
1761668100000|2025-10-28 16:15:00|171700.3|171610.3|171719.9|171629.9|171727.1|171637.1|171691.1|171601.1|304
1761668400000|2025-10-28 16:20:00|171722.9|171632.9|171785.2|171695.2|171789.4|171699.4|171702.5|171612.5|343
1761668700000|2025-10-28 16:25:00|171780.3|171690.3|171648|171558|171820.3|171730.3|171648|171558|285
1761669000000|2025-10-28 16:30:00|171654|171564|171608|171518|171743.4|171653.4|171572.6|171482.6|364
1761669300000|2025-10-28 16:35:00|171609.9|171519.9|171681.2|171591.2|171696.9|171606.9|171581.9|171491.9|199
1761669600000|2025-10-28 16:40:00|171684|171594|171676.5|171586.5|171699.4|171596|171656.7|171561.7|217
1761669900000|2025-10-28 16:45:00|171679|171589|171612.9|171522.9|171685.6|171595.6|171584.3|171494.3|257
1761670200000|2025-10-28 16:50:00|171614|171524|171567.7|171477.7|171622|171532|171551.3|171461.3|236
1761670500000|2025-10-28 16:55:00|171567.5|171477.5|171549.2|171459.2|171585.2|171495.2|171541.6|171451.6|235
1761670800000|2025-10-28 17:00:00|171527.6|171437.6|171559.5|171469.5|171575.5|171485.5|171493.9|171403.9|272
1761671100000|2025-10-28 17:05:00|171557.6|171467.6|171519|171429|171559.5|171469.5|171481.6|171391.6|219
1761671400000|2025-10-28 17:10:00|171524.6|171434.6|171553.2|171463.2|171568.6|171478.6|171518|171428|113
1761671700000|2025-10-28 17:15:00|171556.5|171466.5|171503.5|171413.5|171569.1|171467.6|171483.6|171393.6|202
1761672000000|2025-10-28 17:20:00|171502.5|171412.5|171517.2|171427.2|171521.9|171431.9|171495.7|171405.7|133
1761672300000|2025-10-28 17:25:00|171518.8|171428.8|171503.6|171413.6|171550.5|171460.5|171492|171402|165
1761672600000|2025-10-28 17:30:00|171498.9|171408.9|171443|171353|171508.2|171418.2|171443|171353|299
1761672900000|2025-10-28 17:35:00|171447.5|171357.5|171435.6|171345.6|171459.3|171369.3|171430.7|171340.7|147
1761673200000|2025-10-28 17:40:00|171439.7|171349.7|171520.8|171430.8|171536.2|171446.2|171426.2|171336.2|93
1761673500000|2025-10-28 17:45:00|171521.5|171431.5|171528.6|171438.6|171532.6|171442.6|171510.9|171420.9|151
1761673800000|2025-10-28 17:50:00|171529.7|171439.7|171482.3|171392.3|171541.7|171451.7|171477.2|171387.2|164
1761674100000|2025-10-28 17:55:00|171479.6|171389.6|171487|171397|171495.7|171405.7|171469.2|171379.2|195
1761674400000|2025-10-28 18:00:00|171480.4|171390.4|171495.4|171405.4|171501.5|171411.5|171478.3|171388.3|133
1761674700000|2025-10-28 18:05:00|171495.2|171405.2|171491.7|171401.7|171499.9|171409.9|171480.5|171390.5|129
1761675000000|2025-10-28 18:10:00|171486.1|171396.1|171473.9|171383.9|171495.3|171405.3|171473.9|171383.9|160
1761675300000|2025-10-28 18:15:00|171473.4|171383.4|171472.1|171382.1|171482.7|171392.7|171463.6|171373.6|147
1761675600000|2025-10-28 18:20:00|171475|171385|171588.3|171498.3|171605.7|171515.7|171470.5|171380.5|168
1761675900000|2025-10-28 18:25:00|171593.7|171503.7|171629|171539|171631.9|171541.9|171583.6|171493.6|79
1761676200000|2025-10-28 18:30:00|171631.1|171541.1|171628.6|171538.6|171635.4|171545.4|171625.2|171535.2|58
1761676500000|2025-10-28 18:35:00|171626.5|171536.5|171662.2|171572.2|171669.3|171579.3|171610.2|171520.2|67
1761676800000|2025-10-28 18:40:00|171664.4|171574.4|171644.7|171554.7|171668.5|171578.5|171641.7|171551.7|126
1761677100000|2025-10-28 18:45:00|171641.6|171551.6|171547.8|171457.8|171656.4|171566.4|171546.1|171456.1|87
1761677400000|2025-10-28 18:50:00|171550|171460|171560.8|171470.8|171567.8|171477.8|171548|171458|92
1761677700000|2025-10-28 18:55:00|171562.2|171472.2|171542.3|171452.3|171569.2|171479.2|171475.3|171385.3|147
1761678000000|2025-10-28 19:00:00|171545.1|171455.1|171536.5|171446.5|171571.2|171481.2|171536.3|171446.3|193
1761678300000|2025-10-28 19:05:00|171534.6|171444.6|171496.8|171406.8|171539.1|171449.1|171496.8|171406.8|35
1761678600000|2025-10-28 19:10:00|171497.3|171407.3|171505.5|171415.5|171520.3|171430.3|171496.8|171406.8|27
1761678900000|2025-10-28 19:15:00|171505.4|171415.4|171577|171487|171580|171490|171499.2|171409.2|54
1761679200000|2025-10-28 19:20:00|171575.6|171485.6|171578.1|171488.1|171600|171510|171563.8|171473.8|103
1761679500000|2025-10-28 19:25:00|171576.4|171486.4|171611.5|171521.5|171618.3|171528.3|171568.9|171478.9|63
1761679800000|2025-10-28 19:30:00|171614.4|171524.4|171590|171500|171644.8|171554.8|171590|171500|113
1761680100000|2025-10-28 19:35:00|171592|171502|171579.3|171489.3|171607.4|171517.4|171579.3|171489.3|117
1761680400000|2025-10-28 19:40:00|171577|171487|171554|171464|171577|171487|171489.4|171399.4|143
1761680700000|2025-10-28 19:45:00|171552.2|171462.2|171581.2|171491.2|171591.4|171491.2|171521.2|171428.9|52
1761681000000|2025-10-28 19:50:00|171582.8|171492.8|171616.3|171526.3|171623.1|171533.1|171582.8|171492.8|125
1761681300000|2025-10-28 19:55:00|171610|171520|171665.7|171535.7|171679.5|171568.6|171606.5|171516.5|151
1761681600000|2025-10-28 20:00:00|171666|171536|171586.1|171496.1|171666|171554.4|171576.1|171486.1|87
1761681900000|2025-10-28 20:05:00|171590.2|171500.2|171570.9|171480.9|171592|171502|171561.3|171471.3|78
1761682200000|2025-10-28 20:10:00|171567.1|171477.1|171561.3|171471.3|171567.3|171477.3|171559|171469|31
1761682500000|2025-10-28 20:15:00|171562.5|171472.5|171558.6|171468.6|171562.5|171472.5|171556.7|171466.7|16
1761682800000|2025-10-28 20:20:00|171556.7|171466.7|171565.3|171475.3|171565.3|171475.3|171556.7|171466.7|14
1761683100000|2025-10-28 20:25:00|171585.1|171455.1|171645.3|171515.3|171655.2|171539.3|171564.1|171455.1|48
1761683400000|2025-10-28 20:30:00|171649.7|171519.7|171644.2|171514.2|171650.5|171520.5|171641.3|171511.3|21
1761683700000|2025-10-28 20:35:00|171648|171518|171653.3|171523.3|171656.2|171526.2|171623.1|171493.1|50
1761684000000|2025-10-28 20:40:00|171649.2|171519.2|171641|171511|171653.6|171523.6|171621.5|171491.5|71
1761684300000|2025-10-28 20:45:00|171638.6|171508.6|171624|171494|171642.7|171512.7|171622.7|171492.7|35
1761684600000|2025-10-28 20:50:00|171623.6|171493.6|171629.6|171499.6|171629.9|171499.9|171606.9|171476.9|110
1761684900000|2025-10-28 20:55:00|171624.9|171494.9|171755.6|171413.6|171755.6|171494.9|171616.8|171410.4|96
1761685200000|2025-10-28 21:00:00|171754.5|171412.5|171758.5|171416.5|171758.5|171439|171728|171412.5|5
1761685500000|2025-10-28 21:05:00|171821|171479|171758.8|171416.8|171821|171479|171758.7|171416.7|3
1761685800000|2025-10-28 21:10:00|171759|171417|171758.5|171416.5|171759.4|171417.4|171758.4|171416.4|9
1761686100000|2025-10-28 21:15:00|171758.1|171416.1|171758.2|171416.2|171758.2|171416.2|171758.1|171416.1|8
1761686400000|2025-10-28 21:20:00|171758.1|171416.1|171758.8|171416.8|171774.2|171432.2|171758.1|171416.1|11
1761686700000|2025-10-28 21:25:00|171758.7|171416.7|171758.9|171416.9|171758.9|171416.9|171758.7|171416.7|7
1761687000000|2025-10-28 21:30:00|171759.8|171417.8|171758.7|171416.7|171759.8|171417.8|171758.7|171416.7|3
1761687300000|2025-10-28 21:35:00|171770|171428|171783.6|171441.6|171783.7|171441.7|171769.4|171427.4|16
1761687600000|2025-10-28 21:40:00|171783.5|171441.5|171766.1|171424.1|171787.6|171445.6|171765.9|171423.9|17
1761687900000|2025-10-28 21:45:00|171765.8|171423.8|171772.7|171430.7|171787.2|171445.2|171765.8|171423.8|30
1761688200000|2025-10-28 21:50:00|171772.6|171430.6|171783.7|171441.7|171785.9|171443.9|171693.6|171415.2|92
1761688500000|2025-10-28 21:55:00|171783.5|171441.5|171786.1|171444.1|171788.3|171446.3|171783.5|171441.5|21
1761688800000|2025-10-28 22:00:00|171785.8|171443.8|171787.9|171445.9|171807.6|171465.6|171781|171439|60
1761689100000|2025-10-28 22:05:00|171787.5|171445.5|171787.5|171445.5|171795.3|171453.3|171782.6|171440.6|38
1761689400000|2025-10-28 22:10:00|171785.7|171443.7|171780.2|171438.2|171793.3|171451.3|171778.8|171436.8|22
1761689700000|2025-10-28 22:15:00|171780.1|171438.1|171842.3|171502.7|171843.2|171508|171780.1|171438.1|59
1761690000000|2025-10-28 22:20:00|171846.9|171504.9|171838.1|171496.1|171854.9|171531.6|171838.1|171496.1|38
1761690300000|2025-10-28 22:25:00|171843.9|171505.4|171827|171485|171844.8|171508.5|171822.9|171480.9|15
1761690600000|2025-10-28 22:30:00|171826.3|171484.3|171808.5|171466.5|171826.7|171484.7|171805.4|171463.4|21
1761690900000|2025-10-28 22:35:00|171806.5|171464.5|171795.7|171453.7|171812.4|171470.4|171784.4|171442.4|56
1761691200000|2025-10-28 22:40:00|171799.1|171457.1|171796.6|171454.6|171806.6|171464.6|171787.9|171445.9|57
1761691500000|2025-10-28 22:45:00|171798.4|171456.4|171803.8|171461.8|171839.4|171497.4|171795.6|171453.6|44
1761691800000|2025-10-28 22:50:00|171801.5|171459.5|171809.4|171467.4|171811.4|171469.4|171798.3|171456.3|35
1761692100000|2025-10-28 22:55:00|171807.8|171465.8|171809.8|171467.8|171812.2|171470.2|171805.3|171463.3|9
1761692400000|2025-10-28 23:00:00|171806.9|171464.9|171687.8|171557.8|171852.9|171612.2|171685.4|171438.4|53
1761692700000|2025-10-28 23:05:00|171687.3|171557.3|171683.9|171553.9|171689.7|171559.7|171681.3|171551.3|20
1761693000000|2025-10-28 23:10:00|171685.4|171555.4|171683.5|171553.5|171685.4|171555.4|171682.2|171552.2|18
1761693300000|2025-10-28 23:15:00|171684.6|171554.6|171613.9|171483.9|171684.6|171554.6|171612.8|171482.8|21
1761693600000|2025-10-28 23:20:00|171614|171484|171619|171489|171619|171489|171614|171484|14
1761693900000|2025-10-28 23:25:00|171618.5|171488.5|171619.4|171489.4|171619.7|171489.7|171617.4|171487.4|9
1761694200000|2025-10-28 23:30:00|171619.7|171489.7|171618.7|171488.7|171619.7|171489.7|171617.9|171487.9|7
1761694500000|2025-10-28 23:35:00|171620.8|171490.8|171619.6|171489.6|171620.8|171490.8|171619.6|171489.6|5
1761694800000|2025-10-28 23:40:00|171618.7|171488.7|171618.7|171488.7|171618.7|171488.7|171618.7|171488.7|1
1761695100000|2025-10-28 23:45:00|171618.8|171488.8|171618.2|171488.2|171618.8|171488.8|171618.2|171488.2|2
1761695400000|2025-10-28 23:50:00|171619.5|171489.5|171586|171456|171619.7|171489.7|171586|171456|10
1761695700000|2025-10-28 23:55:00|171585.9|171455.9|171618.1|171488.1|171620.9|171490.9|171580.8|171450.8|15
1761696000000|2025-10-29 00:00:00|171618.5|171488.5|171585.7|171455.7|171620|171490|171582|171452|30
1761696300000|2025-10-29 00:05:00|171583.9|171453.9|171636.6|171506.6|171636.6|171506.6|171580.3|171450.3|33
1761696600000|2025-10-29 00:10:00|171634.6|171504.6|171623.7|171493.7|171636.4|171506.4|171618.4|171488.4|35
1761696900000|2025-10-29 00:15:00|171621.7|171491.7|171616.5|171486.5|171634.7|171504.7|171613.9|171483.9|24
1761697200000|2025-10-29 00:20:00|171614.8|171484.8|171605.7|171475.7|171615.9|171485.9|171605|171475|24
1761697500000|2025-10-29 00:25:00|171603.2|171473.2|171615.3|171485.3|171615.3|171485.3|171603.2|171473.2|14
1761697800000|2025-10-29 00:30:00|171612|171482|171493|171363|171612|171482|171458.8|171360.7|84
1761698100000|2025-10-29 00:35:00|171495.1|171365.1|171496.2|171366.2|171500.2|171370.2|171490.5|171360.5|70
1761698400000|2025-10-29 00:40:00|171496.7|171366.7|171497.5|171367.5|171498.4|171368.4|171488.8|171358.8|136
1761698700000|2025-10-29 00:45:00|171496.4|171366.4|171504.4|171374.4|171505.9|171375.9|171489.3|171359.3|100
1761699000000|2025-10-29 00:50:00|171503.1|171373.1|171516.3|171386.3|171518.5|171388.5|171488.6|171358.6|111
1761699300000|2025-10-29 00:55:00|171504.2|171374.2|171510.1|171380.1|171517.8|171387.8|171504.2|171374.2|62
1761699600000|2025-10-29 01:00:00|171508.4|171378.4|171518.6|171388.6|171518.8|171388.8|171506.3|171376.3|64
1761699900000|2025-10-29 01:05:00|171515|171385|171509|171379|171522.3|171392.3|171504.1|171374.1|74
1761700200000|2025-10-29 01:10:00|171504.6|171374.6|171518.2|171388.2|171518.2|171388.2|171504.6|171374.6|69
1761700500000|2025-10-29 01:15:00|171517.1|171387.1|171524.9|171394.9|171524.9|171394.9|171507.3|171377.3|131
1761700800000|2025-10-29 01:20:00|171529.9|171399.9|171525.7|171395.7|171529.9|171399.9|171513|171383|49
1761701100000|2025-10-29 01:25:00|171526.7|171396.7|171527|171397|171528.1|171398.1|171515.5|171385.5|50
1761701400000|2025-10-29 01:30:00|171515.5|171385.5|171529|171399|171531.9|171401.9|171515.5|171385.5|85
1761701700000|2025-10-29 01:35:00|171522.6|171392.6|171525.9|171395.9|171532.8|171402.8|171517.4|171387.4|91
1761702000000|2025-10-29 01:40:00|171527.5|171397.5|171522.8|171392.8|171533.4|171403.4|171509.5|171379.5|62
1761702300000|2025-10-29 01:45:00|171527.5|171397.5|171539|171409|171542.8|171412.8|171504.6|171374.6|85
1761702600000|2025-10-29 01:50:00|171538.3|171408.3|171513.7|171383.7|171545.4|171415.4|171513.4|171383.4|96
1761702900000|2025-10-29 01:55:00|171515.7|171385.7|171568.6|171438.6|171577|171447|171514.4|171384.4|37
1761703200000|2025-10-29 02:00:00|171575.2|171445.2|171582|171452|171590.5|171460.5|171567.4|171437.4|70
1761703500000|2025-10-29 02:05:00|171578.7|171448.7|171614.5|171484.5|171622.3|171492.3|171577|171447|27
1761703800000|2025-10-29 02:10:00|171619.1|171489.1|171653.5|171523.5|171661.5|171531.5|171619.1|171489.1|38
1761704100000|2025-10-29 02:15:00|171650.8|171520.8|171645.9|171515.9|171654.4|171524.4|171642.9|171512.9|20
1761704400000|2025-10-29 02:20:00|171649.8|171519.8|171642.5|171512.5|171659.8|171529.8|171634.2|171504.2|115
1761704700000|2025-10-29 02:25:00|171643.4|171513.4|171652.9|171522.9|171655.4|171525.4|171641.1|171511.1|47
1761705000000|2025-10-29 02:30:00|171660.4|171530.4|171661.8|171531.8|171668.6|171538.6|171648.8|171518.8|153
1761705300000|2025-10-29 02:35:00|171661.4|171531.4|171698.4|171568.4|171708.3|171578.3|171661.4|171531.4|28
1761705600000|2025-10-29 02:40:00|171696.5|171566.5|171697.5|171567.5|171700.2|171570.2|171690|171560|17
1761705900000|2025-10-29 02:45:00|171697.6|171567.6|171691.5|171561.5|171706|171576|171691.5|171561.5|17
1761706200000|2025-10-29 02:50:00|171693.6|171563.6|171675.4|171545.4|171700.3|171570.3|171667.4|171537.4|45
1761706500000|2025-10-29 02:55:00|171670.6|171540.6|171625.7|171495.7|171670.6|171540.6|171624.7|171494.7|99
1761706800000|2025-10-29 03:00:00|171628|171498|171644.9|171514.9|171649.5|171519.5|171620.2|171490.2|30
1761707100000|2025-10-29 03:05:00|171634.6|171504.6|171627.7|171497.7|171637.5|171507.5|171622.3|171492.3|15
1761707400000|2025-10-29 03:10:00|171629|171499|171632|171502|171634.5|171504.5|171622.4|171492.4|21
1761707700000|2025-10-29 03:15:00|171633|171503|171621.8|171491.8|171640.5|171510.5|171621.8|171491.8|47
1761708000000|2025-10-29 03:20:00|171624.4|171494.4|171621.5|171491.5|171631.5|171501.5|171619.7|171489.7|20
1761708300000|2025-10-29 03:25:00|171618.9|171488.9|171625|171495|171627|171497|171618.9|171488.9|22
1761708600000|2025-10-29 03:30:00|171623.9|171493.9|171639.7|171509.7|171644.5|171514.5|171623.3|171493.3|61
1761708900000|2025-10-29 03:35:00|171643.5|171513.5|171642.4|171512.4|171650.1|171520.1|171630.7|171500.7|163
1761709200000|2025-10-29 03:40:00|171641.8|171511.8|171660.1|171530.1|171665.9|171535.9|171636.2|171506.2|34
1761709500000|2025-10-29 03:45:00|171665.5|171535.5|171652.9|171522.9|171665.5|171535.5|171652.9|171522.9|14
1761709800000|2025-10-29 03:50:00|171659.6|171529.6|171656.6|171526.6|171668|171538|171656.4|171526.4|17
1761710100000|2025-10-29 03:55:00|171677|171547|171676.5|171546.5|171681.2|171551.2|171659|171529|20
1761710400000|2025-10-29 04:00:00|171678.3|171548.3|171656.6|171526.6|171681.6|171551.6|171656.2|171526.2|35
1761710700000|2025-10-29 04:05:00|171667.1|171537.1|171706.1|171576.1|171710.6|171580.6|171664.7|171534.7|27
1761711000000|2025-10-29 04:10:00|171701.6|171571.6|171688|171558|171710.6|171580.6|171676.9|171546.9|34
1761711300000|2025-10-29 04:15:00|171689.4|171559.4|171635.4|171505.4|171689.5|171559.5|171621.1|171491.1|70
1761711600000|2025-10-29 04:20:00|171635.5|171505.5|171652.8|171522.8|171652.8|171522.8|171635|171505|16
1761711900000|2025-10-29 04:25:00|171653|171523|171644.1|171514.1|171664.5|171534.5|171644.1|171514.1|17
1761712200000|2025-10-29 04:30:00|171653.2|171523.2|171657.5|171527.5|171662.5|171532.5|171644.1|171514.1|16
1761712500000|2025-10-29 04:35:00|171649.1|171519.1|171651.6|171521.6|171663.3|171533.3|171647.2|171517.2|15
1761712800000|2025-10-29 04:40:00|171663.3|171533.3|171652.6|171522.6|171663.3|171533.3|171651.6|171521.6|12
1761713100000|2025-10-29 04:45:00|171653.4|171523.4|171615.3|171485.3|171653.5|171523.5|171601.6|171471.6|35
1761713400000|2025-10-29 04:50:00|171602.7|171472.7|171617.5|171487.5|171625.3|171495.3|171598.6|171468.6|42
1761713700000|2025-10-29 04:55:00|171627.7|171497.7|171634.5|171504.5|171642.6|171512.6|171620.6|171490.6|19
1761714000000|2025-10-29 05:00:00|171615.1|171525.1|171609.5|171519.5|171624.2|171534.2|171604.9|171514.9|17
1761714300000|2025-10-29 05:05:00|171611.8|171521.8|171642.2|171552.2|171644.9|171554.9|171602.7|171512.7|40
1761714600000|2025-10-29 05:10:00|171645.6|171555.6|171660.3|171570.3|171662.5|171572.5|171645.6|171555.6|26
1761714900000|2025-10-29 05:15:00|171657.4|171567.4|171671.5|171581.5|171672.7|171582.7|171654.4|171564.4|23
1761715200000|2025-10-29 05:20:00|171670.5|171580.5|171652.9|171522.9|171674.1|171584.1|171634.6|171522.9|67
1761715500000|2025-10-29 05:25:00|171651.5|171521.5|171679.2|171589.2|171687|171597|171641.3|171521.5|29
1761715800000|2025-10-29 05:30:00|171685.9|171595.9|171669.9|171579.9|171697.4|171607.4|171669.9|171579.9|35
1761716100000|2025-10-29 05:35:00|171668.5|171578.5|171636.9|171546.9|171673.8|171583.8|171636.9|171546.9|54
1761716400000|2025-10-29 05:40:00|171613.6|171523.6|171590.8|171500.8|171633|171543|171587.6|171497.6|89
1761716700000|2025-10-29 05:45:00|171592.5|171502.5|171598.4|171508.4|171600.4|171510.4|171585.3|171495.3|26
1761717000000|2025-10-29 05:50:00|171596.8|171506.8|171632.9|171542.9|171641.2|171551.2|171584|171494|69
1761717300000|2025-10-29 05:55:00|171634.4|171544.4|171702.5|171431.7|171702.5|171549.9|171618.4|171431.7|48
1761717600000|2025-10-29 06:00:00|171635|171505|171563|171473|171639.9|171526.3|171550.2|171460.2|83
1761717900000|2025-10-29 06:05:00|171559.6|171469.6|171538.5|171448.5|171561.9|171471.9|171534.4|171444.4|51
1761718200000|2025-10-29 06:10:00|171536.1|171446.1|171509.7|171419.7|171542.8|171452.8|171506|171416|51
1761718500000|2025-10-29 06:15:00|171507|171417|171545.8|171455.8|171546.3|171456.3|171494|171404|69
1761718800000|2025-10-29 06:20:00|171545.1|171455.1|171538.2|171448.2|171560.1|171470.1|171529.8|171439.8|46
1761719100000|2025-10-29 06:25:00|171536|171446|171543.3|171453.3|171547.3|171457.3|171513.7|171423.7|74
1761719400000|2025-10-29 06:30:00|171543.9|171453.9|171498.4|171408.4|171554.3|171464.3|171480.5|171390.5|81
1761719700000|2025-10-29 06:35:00|171504.7|171414.7|171375.8|171285.8|171504.7|171414.7|171371.1|171281.1|113
1761720000000|2025-10-29 06:40:00|171375.9|171285.9|171374.1|171284.1|171382.2|171292.2|171368.6|171278.6|33
1761720300000|2025-10-29 06:45:00|171373.5|171283.5|171377.7|171287.7|171378.6|171288.6|171369.9|171279.9|26
1761720600000|2025-10-29 06:50:00|171378.1|171288.1|171375.6|171285.6|171384.1|171294.1|171371.3|171281.3|35
1761720900000|2025-10-29 06:55:00|171377.7|171287.7|171447.8|171357.8|171448.8|171358.8|171376.7|171286.7|73
1761721200000|2025-10-29 07:00:00|171451.8|171361.8|171483|171393|171518.4|171428.4|171404.3|171314.3|442
1761721500000|2025-10-29 07:05:00|171479.3|171389.3|171425.7|171335.7|171479.3|171389.3|171398.8|171308.8|350
1761721800000|2025-10-29 07:10:00|171427|171337|171414.1|171324.1|171450.1|171360.1|171365.7|171275.7|194
1761722100000|2025-10-29 07:15:00|171412.7|171322.7|171355.8|171265.8|171412.7|171322.7|171330.8|171240.8|217
1761722400000|2025-10-29 07:20:00|171362.2|171272.2|171392.7|171302.7|171410.3|171320.3|171301.3|171211.3|485
1761722700000|2025-10-29 07:25:00|171392|171302|171401.6|171311.6|171440.4|171350.4|171339.3|171249.3|421
1761723000000|2025-10-29 07:30:00|171395.5|171305.5|171482.1|171392.1|171510.8|171420.8|171392.7|171302.7|271
1761723300000|2025-10-29 07:35:00|171480.8|171390.8|171466.5|171376.5|171483.4|171393.4|171413.4|171323.4|361
1761723600000|2025-10-29 07:40:00|171468|171378|171368.5|171278.5|171469.3|171379.3|171349.2|171259.2|418
1761723900000|2025-10-29 07:45:00|171371.5|171281.5|171341.2|171251.2|171372|171282|171340.5|171214|121
1761724200000|2025-10-29 07:50:00|171336.7|171246.7|171336.7|171246.7|171415.3|171325.3|171333.5|171243.5|461
1761724500000|2025-10-29 07:55:00|171335.9|171245.9|171436.3|171346.3|171480.6|171390.6|171334.6|171244.6|654
1761724800000|2025-10-29 08:00:00|171430.9|171340.9|171418.3|171328.3|171451.7|171361.7|171342.2|171252.2|388
1761725100000|2025-10-29 08:05:00|171419.8|171329.8|171359.5|171269.5|171437.9|171347.9|171332.4|171242.4|471
1761725400000|2025-10-29 08:10:00|171358.2|171268.2|171396|171306|171410.1|171320.1|171333.1|171243.1|307
1761725700000|2025-10-29 08:15:00|171397.5|171307.5|171336|171246|171408.8|171318.8|171329.9|171239.9|275
1761726000000|2025-10-29 08:20:00|171329|171239|171318.2|171228.2|171423.7|171333.7|171298.5|171208.5|358
1761726300000|2025-10-29 08:25:00|171314.3|171224.3|171267.8|171177.8|171321.7|171231.7|171248.5|171158.5|173
1761726600000|2025-10-29 08:30:00|171266.7|171176.7|171177.2|171087.2|171275.8|171185.8|171177.1|171087.1|201
1761726900000|2025-10-29 08:35:00|171176.5|171086.5|171267.8|171177.8|171273|171183|171174.5|171084.5|297
1761727200000|2025-10-29 08:40:00|171266.5|171176.5|171251.5|171161.5|171283.1|171193.1|171245.8|171155.8|229
1761727500000|2025-10-29 08:45:00|171250.5|171160.5|171302|171212|171312.5|171222.5|171246.4|171156.4|234
1761727800000|2025-10-29 08:50:00|171304.8|171214.8|171391.7|171301.7|171410.7|171320.7|171303.2|171213.2|350
1761728100000|2025-10-29 08:55:00|171389.8|171299.8|171455.8|171365.8|171455.8|171365.8|171372.3|171282.3|401
1761728400000|2025-10-29 09:00:00|171457.4|171367.4|171425.3|171335.3|171493.3|171403.3|171384|171294|451
1761728700000|2025-10-29 09:05:00|171426.9|171336.9|171326.5|171236.5|171431.7|171341.7|171308.9|171218.9|296
1761729000000|2025-10-29 09:10:00|171324.9|171234.9|171376.9|171286.9|171415.5|171325.5|171324.9|171234.9|251
1761729300000|2025-10-29 09:15:00|171391.3|171301.3|171328.1|171238.1|171450.3|171360.3|171323.1|171233.1|379
1761729600000|2025-10-29 09:20:00|171327.2|171237.2|171273|171183|171339.4|171249.4|171265.7|171175.7|154
1761729900000|2025-10-29 09:25:00|171275.2|171185.2|171330.5|171240.5|171331|171241|171258.9|171168.9|293
1761730200000|2025-10-29 09:30:00|171328.4|171238.4|171230.1|171140.1|171340.6|171250.6|171211.8|171121.8|219
1761730500000|2025-10-29 09:35:00|171224.3|171134.3|171192.7|171102.7|171277.6|171187.6|171186.4|171096.4|291
1761730800000|2025-10-29 09:40:00|171194.1|171104.1|171204.2|171114.2|171225.5|171135.5|171178.6|171088.6|252
1761731100000|2025-10-29 09:45:00|171211.5|171121.5|171014.9|170924.9|171211.5|171121.5|171006.4|170916.4|362
1761731400000|2025-10-29 09:50:00|171015.7|170925.7|170949.6|170859.6|171020.5|170930.5|170922.3|170832.3|433
1761731700000|2025-10-29 09:55:00|170951.8|170861.8|170965.2|170875.2|170972.2|170882.2|170907|170817|341
1761732000000|2025-10-29 10:00:00|170963.7|170873.7|171014.7|170924.7|171015.2|170925.2|170960.9|170870.9|210
1761732300000|2025-10-29 10:05:00|171015.7|170925.7|171021.9|170931.9|171058.7|170968.7|171000.2|170910.2|515
1761732600000|2025-10-29 10:10:00|171026.4|170936.4|171075.1|170985.1|171110.5|171020.5|171021.6|170931.6|317
1761732900000|2025-10-29 10:15:00|171078.9|170988.9|171052.9|170962.9|171102.6|171012.6|171047.2|170957.2|314
1761733200000|2025-10-29 10:20:00|171048.4|170958.4|170987|170897|171061.4|170971.4|170979.5|170889.5|409
1761733500000|2025-10-29 10:25:00|170989.7|170899.7|170999|170909|171029.3|170939.3|170984.6|170894.6|117
1761733800000|2025-10-29 10:30:00|170995.9|170905.9|170998.4|170908.4|171009.2|170919.2|170980.9|170890.9|125
1761734100000|2025-10-29 10:35:00|171000.1|170910.1|171005.1|170915.1|171021.7|170931.7|170989|170899|191
1761734400000|2025-10-29 10:40:00|171007.4|170917.4|171070|170980|171082.8|170992.8|170990.1|170900.1|121
1761734700000|2025-10-29 10:45:00|171073.1|170983.1|171036|170946|171075.3|170985.3|171026.6|170936.6|293
1761735000000|2025-10-29 10:50:00|171030.6|170940.6|171014.3|170924.3|171059.3|170969.3|170992.7|170902.7|329
1761735300000|2025-10-29 10:55:00|171016.9|170926.9|171047.4|170957.4|171050.6|170960.6|170988.1|170898.1|127
1761735600000|2025-10-29 11:00:00|171048.1|170958.1|171037.1|170947.1|171057.1|170967.1|171026.5|170936.5|133
1761735900000|2025-10-29 11:05:00|171033.4|170943.4|171036.3|170946.3|171065.2|170975.2|170997.6|170907.6|290
1761736200000|2025-10-29 11:10:00|171037.9|170947.9|171114.4|171024.4|171114.4|171024.4|171037.9|170947.9|314
1761736500000|2025-10-29 11:15:00|171116.2|171026.2|171106.9|171016.9|171132.1|171042.1|171079.6|170989.6|271
1761736800000|2025-10-29 11:20:00|171108.6|171018.6|171194.3|171104.3|171194.3|171104.3|171102.2|171012.2|292
1761737100000|2025-10-29 11:25:00|171191.5|171101.5|171257.9|171167.9|171265.7|171175.7|171180.6|171090.6|241
1761737400000|2025-10-29 11:30:00|171260.1|171170.1|171250.3|171160.3|171314.9|171224.9|171240.7|171150.7|419
1761737700000|2025-10-29 11:35:00|171251.9|171161.9|171188.5|171098.5|171251.9|171161.9|171188.5|171098.5|351
1761738000000|2025-10-29 11:40:00|171191|171101|171182|171092|171235.8|171145.8|171173.8|171083.8|213
1761738300000|2025-10-29 11:45:00|171189.4|171099.4|171138.9|171048.9|171203.5|171113.5|171107.5|171017.5|288
1761738600000|2025-10-29 11:50:00|171136.6|171046.6|171138.9|171048.9|171143.5|171053.5|171114.7|171024.7|213
1761738900000|2025-10-29 11:55:00|171136.2|171046.2|171141|171051|171165.7|171075.7|171134.6|171044.6|239
1761739200000|2025-10-29 12:00:00|171138.8|171048.8|171115|171025|171140.5|171050.5|171069.8|170979.8|323
1761739500000|2025-10-29 12:05:00|171115.4|171025.4|171222.8|171132.8|171231.1|171141.1|171085.8|170995.8|274
1761739800000|2025-10-29 12:10:00|171222.1|171132.1|171245.4|171155.4|171281.4|171191.4|171210.3|171120.3|227
1761740100000|2025-10-29 12:15:00|171253.6|171163.6|171279.1|171189.1|171281.5|171191.5|171226.2|171136.2|259
1761740400000|2025-10-29 12:20:00|171280.8|171190.8|171271.6|171181.6|171282.3|171192.3|171241|171151|275
1761740700000|2025-10-29 12:25:00|171263.4|171173.4|171293.3|171163.3|171362.9|171272.9|171262.4|171157.8|534
1761741000000|2025-10-29 12:30:00|171277.4|171147.4|171312.7|171222.7|171333.3|171241|171249.2|171146.3|365
1761741300000|2025-10-29 12:35:00|171310.9|171220.9|171376.4|171286.4|171389.4|171299.4|171302.1|171212.1|513
1761741600000|2025-10-29 12:40:00|171377.3|171287.3|171288.3|171198.3|171379.9|171289.9|171278.7|171188.7|336
1761741900000|2025-10-29 12:45:00|171291.3|171201.3|171245.1|171155.1|171312.7|171222.7|171195|171105|218
1761742200000|2025-10-29 12:50:00|171243.8|171153.8|171280.8|171190.8|171295.3|171205.3|171239.6|171149.6|242
1761742500000|2025-10-29 12:55:00|171281.6|171191.6|171122.8|171032.8|171281.6|171191.6|171108.2|171018.2|352
1761742800000|2025-10-29 13:00:00|171117.3|171027.3|171117.4|171027.4|171141.4|171051.4|171099.4|171009.4|303
1761743100000|2025-10-29 13:05:00|171115.4|171025.4|171107.3|171017.3|171131.4|171041.4|171089.4|170999.4|228
1761743400000|2025-10-29 13:10:00|171108.8|171018.8|171101.8|171011.8|171118.4|171028.4|171081.8|170991.8|164
1761743700000|2025-10-29 13:15:00|171104|171014|171081.4|170991.4|171121.6|171031.6|171032.9|170942.9|251
1761744000000|2025-10-29 13:20:00|171073|170983|171122.9|171032.9|171150.6|171060.6|171035.7|170945.7|308
1761744300000|2025-10-29 13:25:00|171125.5|171035.5|171049.1|170959.1|171128.4|171038.4|171049.1|170959.1|184
1761744600000|2025-10-29 13:30:00|171049.7|170959.7|171111.4|171021.4|171116.8|171026.8|171047.3|170957.3|199
1761744900000|2025-10-29 13:35:00|171114.9|171024.9|171191.6|171101.6|171220.8|171130.8|171081.1|170991.1|423
1761745200000|2025-10-29 13:40:00|171190.5|171100.5|171222.9|171132.9|171232.2|171142.2|171190.5|171100.5|89
1761745500000|2025-10-29 13:45:00|171217.9|171127.9|171265.7|171175.7|171352.2|171262.2|171172.7|171082.7|300
1761745800000|2025-10-29 13:50:00|171260.2|171170.2|171193.7|171103.7|171291.4|171201.4|171153.4|171063.4|428
1761746100000|2025-10-29 13:55:00|171195|171105|171214|171084|171245.5|171152.9|171161.2|171071.2|230
1761746400000|2025-10-29 14:00:00|171224|171134|171221.2|171131.2|171279.6|171189.6|171192|171102|170
1761746700000|2025-10-29 14:05:00|171222.5|171132.5|171201.3|171111.3|171229.4|171139.4|171174.3|171084.3|391
1761747000000|2025-10-29 14:10:00|171197.7|171107.7|171114.1|171024.1|171210.1|171120.1|171108.8|171018.8|470
1761747300000|2025-10-29 14:15:00|171115.5|171025.5|171144.2|171054.2|171158.9|171068.9|171102.2|171012.2|503
1761747600000|2025-10-29 14:20:00|171142.1|171052.1|171204.4|171114.4|171217.1|171127.1|171065.7|170975.7|457
1761747900000|2025-10-29 14:25:00|171202.8|171112.8|171222|171132|171265.6|171175.6|171188.5|171098.5|392
1761748200000|2025-10-29 14:30:00|171225.6|171135.6|171208|171118|171228|171138|171174.2|171084.2|382
1761748500000|2025-10-29 14:35:00|171205|171115|171153.9|171063.9|171213.1|171123.1|171133.8|171043.8|344
1761748800000|2025-10-29 14:40:00|171153.3|171063.3|171191|171101|171205.1|171115.1|171153.3|171063.3|284
1761749100000|2025-10-29 14:45:00|171192.4|171102.4|171170.4|171080.4|171197.5|171107.5|171148.4|171058.4|150
1761749400000|2025-10-29 14:50:00|171173.1|171083.1|171151|171061|171200.8|171110.8|171140.4|171050.4|161
1761749700000|2025-10-29 14:55:00|171152.1|171062.1|171169.4|171079.4|171223.9|171133.9|171144.2|171054.2|455
1761750000000|2025-10-29 15:00:00|171169.8|171079.8|171081.7|170991.7|171169.8|171079.8|171059.1|170969.1|331
1761750300000|2025-10-29 15:05:00|171081|170991|171108.3|171018.3|171124.6|171034.6|171027.7|170937.7|395
1761750600000|2025-10-29 15:10:00|171106.8|171016.8|171139.5|171049.5|171140.3|171050.3|171094.9|171004.9|227
1761750900000|2025-10-29 15:15:00|171138.3|171048.3|171092.5|171002.5|171145.5|171055.5|171090.8|171000.8|282
1761751200000|2025-10-29 15:20:00|171095.1|171005.1|171109.2|171019.2|171138.8|171048.8|171083.5|170993.5|375
1761751500000|2025-10-29 15:25:00|171107.3|171017.3|171075.1|170985.1|171114.5|171024.5|171064.4|170974.4|404
1761751800000|2025-10-29 15:30:00|171074|170984|171214.1|171124.1|171218.8|171128.8|171061.8|170971.8|368
1761752100000|2025-10-29 15:35:00|171213.9|171123.9|171182.6|171092.6|171223.3|171133.3|171181|171091|259
1761752400000|2025-10-29 15:40:00|171180.3|171090.3|171252.6|171162.6|171263.7|171173.7|171178|171088|230
1761752700000|2025-10-29 15:45:00|171253.9|171163.9|171180.4|171090.4|171263.9|171173.9|171178.2|171088.2|171
1761753000000|2025-10-29 15:50:00|171182.5|171092.5|171162.2|171072.2|171216.5|171126.5|171143.9|171053.9|326
1761753300000|2025-10-29 15:55:00|171160.6|171070.6|171134.4|171044.4|171198.5|171108.5|171080.3|170990.3|422
1761753600000|2025-10-29 16:00:00|171137.4|171047.4|171115.8|171025.8|171156.4|171066.4|171087.5|170997.5|361
1761753900000|2025-10-29 16:05:00|171118.8|171028.8|171126.4|171036.4|171164.4|171074.4|171114.2|171024.2|171
1761754200000|2025-10-29 16:10:00|171124|171034|171095.9|171005.9|171128.8|171038.8|171083.7|170993.7|341
1761754500000|2025-10-29 16:15:00|171099.6|171009.6|171081.9|170991.9|171138.5|171048.5|171079.1|170989.1|452
1761754800000|2025-10-29 16:20:00|171079.3|170989.3|171080.9|170990.9|171094.7|171004.7|171053.8|170963.8|249
1761755100000|2025-10-29 16:25:00|171078.6|170988.6|171088.8|170998.8|171092.2|171002.2|171058.8|170968.8|153
1761755400000|2025-10-29 16:30:00|171091.8|171001.8|171119.7|171029.7|171130.2|171040.2|171067.3|170977.3|287
1761755700000|2025-10-29 16:35:00|171121.4|171031.4|171106.2|171016.2|171125.4|171035.4|171081.2|170991.2|422
1761756000000|2025-10-29 16:40:00|171105.2|171015.2|171101.9|171011.9|171115.7|171025.7|171092.4|171002.4|348
1761756300000|2025-10-29 16:45:00|171103.2|171013.2|171060.4|170970.4|171118.8|171028.8|171037.3|170947.3|291
1761756600000|2025-10-29 16:50:00|171062.6|170972.6|171061.2|170971.2|171100|170995.1|171041.3|170951.3|360
1761756900000|2025-10-29 16:55:00|171061.5|170971.5|171053.5|170963.5|171084.1|170994.1|171044.6|170954.6|283
1761757200000|2025-10-29 17:00:00|171056.3|170966.3|171049.6|170959.6|171092.9|171002.9|171046|170956|211
1761757500000|2025-10-29 17:05:00|171051.8|170961.8|171071.1|170981.1|171086.2|170996.2|171046.8|170956.8|370
1761757800000|2025-10-29 17:10:00|171074.4|170984.4|170980.3|170890.3|171074.4|170984.4|170978.1|170888.1|195
1761758100000|2025-10-29 17:15:00|170982.9|170892.9|171019.1|170929.1|171019.1|170929.1|170978|170888|425
1761758400000|2025-10-29 17:20:00|171018.7|170928.7|171063.7|170973.7|171075.9|170985.9|171014.9|170924.9|160
1761758700000|2025-10-29 17:25:00|171061.5|170971.5|171134.4|171044.4|171154.3|171064.3|171059.1|170969.1|378
1761759000000|2025-10-29 17:30:00|171136.8|171046.8|171158.3|171068.3|171178.3|171088.3|171131|171041|374
1761759300000|2025-10-29 17:35:00|171158.7|171068.7|171159.1|171069.1|171179|171089|171142.1|171052.1|472
1761759600000|2025-10-29 17:40:00|171160.7|171070.7|171179.5|171089.5|171197.4|171107.4|171146.1|171056.1|319
1761759900000|2025-10-29 17:45:00|171181|171091|171109.3|171019.3|171188.7|171098.7|171106|171016|270
1761760200000|2025-10-29 17:50:00|171108.2|171018.2|171075.8|170985.8|171111.4|171021.4|171045.9|170955.9|327
1761760500000|2025-10-29 17:55:00|171077.7|170987.7|171058.4|170741.6|171097.2|171007.2|170948.6|170741.6|566
1761760800000|2025-10-29 18:00:00|170983.4|170666.6|171029.8|170899.8|171162.1|171032.1|170925.8|170666.6|507
1761761100000|2025-10-29 18:05:00|171029|170846|171155.1|171025.1|171180.2|171050.2|171029|170846|597
1761761400000|2025-10-29 18:10:00|171151.5|171021.5|171302.6|171172.6|171319.3|171189.3|171151.5|171021.5|544
1761761700000|2025-10-29 18:15:00|171306.2|171176.2|171240.7|171110.7|171345.8|171215.8|171218|171088|395
1761762000000|2025-10-29 18:20:00|171240.4|171110.4|171274.7|171144.7|171290.6|171160.6|171212.7|171082.7|349
1761762300000|2025-10-29 18:25:00|171272.9|171142.9|171376.3|171246.3|171436.6|171306.6|171272.9|171142.9|365
1761762600000|2025-10-29 18:30:00|171375.3|171245.3|171258.7|171128.7|171398.4|171268.4|171210.4|171080.4|713
1761762900000|2025-10-29 18:35:00|171258.3|171128.3|172189.7|172059.7|172232.1|172102.1|171251.5|171121.5|855
1761763200000|2025-10-29 18:40:00|172194.5|172064.5|172066.2|171936.2|172286.7|172156.7|172028.9|171873.4|618
1761763500000|2025-10-29 18:45:00|172067.8|171937.8|172326.6|172196.6|172327.5|172197.5|171944|171808.1|577
1761763800000|2025-10-29 18:50:00|172325.7|172195.7|171920.5|171790.5|172325.7|172195.7|171895|171765|651
1761764100000|2025-10-29 18:55:00|171922.1|171792.1|172032.5|171942.5|172071.9|171942.5|171880.9|171750.9|418
1761764400000|2025-10-29 19:00:00|172056.4|171926.4|172411.5|172281.5|172434.1|172304.1|171944.1|171814.1|384
1761764700000|2025-10-29 19:05:00|172401.1|172271.1|172019.8|171889.8|172401.1|172271.1|171959.2|171829.2|401
1761765000000|2025-10-29 19:10:00|172019.4|171889.4|172232.5|172142.5|172252|172142.5|171972.3|171842.3|414
1761765300000|2025-10-29 19:15:00|172236.1|172106.1|172152.5|172022.5|172329.7|172199.7|172025.4|171868.6|336
1761765600000|2025-10-29 19:20:00|172145|172015|172409.1|172279.1|172424.4|172294.4|172087|171932.9|289
1761765900000|2025-10-29 19:25:00|172389.5|172259.5|172488.5|172358.5|172507.9|172377.9|172341.2|172211.2|400
1761766200000|2025-10-29 19:30:00|172495.3|172365.3|172434.5|172304.5|172552.9|172443.7|172426.3|172296.3|310
1761766500000|2025-10-29 19:35:00|172435.3|172305.3|172393|172263|172551.5|172421.5|172390.5|172260.5|346
1761766800000|2025-10-29 19:40:00|172390.2|172260.2|172437.3|172307.3|172489.6|172359.6|172357.2|172227.2|365
1761767100000|2025-10-29 19:45:00|172438.4|172308.4|172270|172140|172464.8|172334.8|172263.9|172121|352
1761767400000|2025-10-29 19:50:00|172266.8|172136.8|172070.5|171940.5|172266.8|172136.8|172052.9|171922.9|430
1761767700000|2025-10-29 19:55:00|172074.3|171944.3|172045.7|171915.7|172121.4|171991.4|172020.9|171890.9|725
1761768000000|2025-10-29 20:00:00|172044.5|171914.5|172090.7|171960.7|172134.7|172004.7|171936.8|171806.8|690
1761768300000|2025-10-29 20:05:00|172113.9|171983.9|172120.8|171952|172186.9|172056.9|171927.9|171797.9|172
1761768600000|2025-10-29 20:10:00|172102|171972|172057.8|171927.8|172151|171997|172044.4|171908|120
1761768900000|2025-10-29 20:15:00|172053.7|171923.7|172039.1|171909.1|172127|171980.9|172039.1|171909.1|63
1761769200000|2025-10-29 20:20:00|172037|171907|172027.4|171897.4|172077|171918.8|172027.4|171896|58
1761769500000|2025-10-29 20:25:00|172029.1|171899.1|171997.9|171867.9|172036|171906|171962.3|171832.3|57
1761769800000|2025-10-29 20:30:00|171989.6|171859.6|171975.3|171845.3|172027|171862.1|171973.2|171822.3|66
1761770100000|2025-10-29 20:35:00|171978.6|171848.6|171912.8|171782.8|171978.6|171848.6|171909.5|171779.5|75
1761770400000|2025-10-29 20:40:00|171911.1|171781.1|172071.8|171941.8|172073.8|171943.8|171911.1|171781.1|179
1761770700000|2025-10-29 20:45:00|172073.8|171943.8|172127.7|171997.7|172134.9|172004.9|172063.8|171933.8|87
1761771000000|2025-10-29 20:50:00|172132.7|172002.7|172148.9|172018.9|172164.2|172020.3|172120.8|171981|148
1761771300000|2025-10-29 20:55:00|172158|171980|172247.3|171905.3|172266.1|172012.6|172151.5|171889.4|30
1761771600000|2025-10-29 21:00:00|172256.3|171914.3|172321|171979|172321|171979|172249.9|171907.9|3
1761771900000|2025-10-29 21:05:00|172320.9|171978.9|172103.4|171761.4|172320.9|171978.9|172097.5|171755.5|23
1761772200000|2025-10-29 21:10:00|172101.1|171759.1|172101.8|171759.8|172104.2|171762.2|172098.9|171756.9|32
1761772500000|2025-10-29 21:15:00|172101.5|171759.5|172102.2|171760.2|172102.2|171760.2|172098.7|171756.7|4
1761772800000|2025-10-29 21:20:00|172026.6|171795.5|172101.4|171759.4|172101.4|171798.3|172026.4|171759.4|5
1761773100000|2025-10-29 21:25:00|172102.6|171760.6|172100.5|171758.5|172108.3|171766.3|172100.5|171758.5|5
1761773400000|2025-10-29 21:30:00|172102.2|171760.2|172105.3|171763.3|172113.3|171771.3|172102.2|171760.2|15
1761773700000|2025-10-29 21:35:00|172105.2|171763.2|172041.3|171797.1|172105.2|171797.1|172041.3|171763.2|2
1761774000000|2025-10-29 21:40:00|172038.2|171793.9|172103.4|171761.4|172113.7|171812.3|172035.4|171759.1|17
1761774300000|2025-10-29 21:45:00|172103.2|171761.2|172101.1|171759.1|172105.6|171763.6|172101.1|171759.1|17
1761774600000|2025-10-29 21:50:00|172101.8|171759.8|172077.2|171735.2|172103.6|171761.6|172074.8|171732.8|30
1761774900000|2025-10-29 21:55:00|172079.8|171737.8|172038.4|171794.1|172081.2|171796.8|172037.2|171734|95
1761775200000|2025-10-29 22:00:00|172038.5|171794.2|172007.8|171853.7|172038.5|171853.7|171988.9|171784.5|59
1761775500000|2025-10-29 22:05:00|172008|171853.5|171994.7|171822.6|172009.4|171862.1|171975.6|171796|57
1761775800000|2025-10-29 22:10:00|171994.1|171820.4|171984.2|171816.7|172061|171823.7|171979.7|171718.1|31
1761776100000|2025-10-29 22:15:00|171981.2|171819.3|171989.1|171822.3|171991.7|171824.9|171981.2|171816.6|32
1761776400000|2025-10-29 22:20:00|172061|171719|171985.8|171823|172061|171823|171985.8|171719|23
1761776700000|2025-10-29 22:25:00|171977.9|171823.1|171990.1|171833.2|172065.9|171842.4|171967.1|171722.5|36
1761777000000|2025-10-29 22:30:00|171975.8|171845.8|171984.4|171831.2|172057.2|171845.8|171972.2|171713.3|13
1761777300000|2025-10-29 22:35:00|172057.4|171715.4|171990.7|171825|172057.4|171841.7|171967|171711.7|24
1761777600000|2025-10-29 22:40:00|172053.7|171711.7|171977.3|171815.8|172053.7|171838.5|171968.4|171710.2|19
1761777900000|2025-10-29 22:45:00|171970.1|171814.3|171977.4|171816.1|172060.8|171827.2|171970.1|171710.2|54
1761778200000|2025-10-29 22:50:00|171977.8|171819.8|171976.2|171822.1|172071|171826.5|171974.9|171721.2|44
1761778500000|2025-10-29 22:55:00|171977.7|171819.5|171978.9|171820.6|172193.3|171851.3|171977.2|171722.1|22
1761778800000|2025-10-29 23:00:00|171985.7|171803.5|171917.8|171787.8|171985.7|171803.5|171910|171645|33
1761779100000|2025-10-29 23:05:00|171916|171786|171917.1|171787.1|171979|171801.7|171896.8|171766.8|55
1761779400000|2025-10-29 23:10:00|171927.4|171797.4|171917.4|171787.4|171935.6|171797.4|171915.2|171588.5|15
1761779700000|2025-10-29 23:15:00|171936.4|171770|171914.1|171784.1|171936.4|171787.3|171913.3|171769.8|9
1761780000000|2025-10-29 23:20:00|171935|171593|171903|171773|171935|171791.5|171900.3|171593|35
1761780300000|2025-10-29 23:25:00|171900.1|171770.1|171880.8|171750.8|171915.9|171785.9|171825.1|171695.1|24
1761780600000|2025-10-29 23:30:00|171877.6|171747.6|171914|171784|171916.5|171786.5|171877.4|171747.4|20
1761780900000|2025-10-29 23:35:00|171916.7|171786.7|171932.7|171802.7|171979|171807.3|171916.7|171721|33
1761781200000|2025-10-29 23:40:00|171932.9|171802.9|171934.8|171804.8|171937.1|171807.1|171932.9|171768.2|9
1761781500000|2025-10-29 23:45:00|171938.9|171808.9|171939.1|171809.1|171949.3|171819.3|171937.7|171807.7|25
1761781800000|2025-10-29 23:50:00|171941.2|171811.2|171932.4|171802.4|171943.9|171813.9|171927.3|171797.3|57
1761782100000|2025-10-29 23:55:00|171933.7|171803.7|171799.7|171669.7|171938.2|171808.2|171799.7|171669.7|46
1761782400000|2025-10-30 00:00:00|171798.9|171668.9|171756.1|171626.1|171799.2|171669.2|171713.9|171583.9|62
1761782700000|2025-10-30 00:05:00|171752.2|171622.2|171747.4|171617.4|171756.5|171626.5|171742.1|171612.1|14
1761783000000|2025-10-30 00:10:00|171748.5|171618.5|171723.2|171593.2|171748.5|171618.5|171712.4|171582.4|24
1761783300000|2025-10-30 00:15:00|171718.6|171588.6|171680.6|171550.6|171728.4|171598.4|171675.8|171545.8|32
1761783600000|2025-10-30 00:20:00|171677.6|171547.6|171701|171571|171707.1|171577.1|171658.2|171528.2|45
1761783900000|2025-10-30 00:25:00|171692.1|171562.1|171705.3|171575.3|171712.7|171582.7|171686.5|171556.5|86
1761784200000|2025-10-30 00:30:00|171703.2|171573.2|171703.7|171573.7|171708|171578|171669.4|171539.4|62
1761784500000|2025-10-30 00:35:00|171704.1|171574.1|171813.8|171683.8|171816.9|171686.9|171697.4|171567.4|120
1761784800000|2025-10-30 00:40:00|171812.4|171682.4|171835.1|171705.1|171840.8|171715.7|171789.9|171671|75
1761785100000|2025-10-30 00:45:00|171821.2|171691.2|171821.8|171691.8|171842|171712|171805.4|171675.4|81
1761785400000|2025-10-30 00:50:00|171822.5|171692.5|171821|171691|171830.3|171700.3|171805.7|171675.7|77
1761785700000|2025-10-30 00:55:00|171814|171684|171698.7|171568.7|171826.8|171696.8|171688.7|171558.7|44
1761786000000|2025-10-30 01:00:00|171698.4|171568.4|171682.4|171552.4|171707.5|171577.5|171661.1|171531.1|599
1761786300000|2025-10-30 01:05:00|171682.6|171552.6|171659.6|171529.6|171682.7|171552.7|171638.5|171508.5|79
1761786600000|2025-10-30 01:10:00|171667|171537|171668.7|171538.7|171668.7|171538.7|171626.2|171527.3|25
1761786900000|2025-10-30 01:15:00|171725.4|171595.4|171952.9|171822.9|171954.4|171824.4|171707.5|171590.4|168
1761787200000|2025-10-30 01:20:00|171936.6|171806.6|171955|171825|171974|171844|171895.1|171765.1|367
1761787500000|2025-10-30 01:25:00|171963.4|171833.4|172012.7|171882.7|172021.5|171891.5|171952.9|171822.9|117
1761787800000|2025-10-30 01:30:00|171980|171850|171845.5|171715.5|172024.4|171908.8|171838.7|171708.7|231
1761788100000|2025-10-30 01:35:00|171844.1|171714.1|171819.6|171689.6|171844.1|171714.1|171766.8|171636.8|80
1761788400000|2025-10-30 01:40:00|171822.4|171692.4|171789|171659|171824.1|171694.1|171786.9|171656.9|131
1761788700000|2025-10-30 01:45:00|171794.1|171664.1|171806.7|171676.7|171806.7|171676.7|171757.6|171627.6|67
1761789000000|2025-10-30 01:50:00|171806.4|171676.4|171810.5|171680.5|171820.9|171690.9|171801.5|171671.5|73
1761789300000|2025-10-30 01:55:00|171809.8|171679.8|171789.6|171659.6|171817.5|171687.5|171781.4|171651.4|56
1761789600000|2025-10-30 02:00:00|171787.4|171657.4|171855.4|171725.4|171860.8|171730.8|171782.8|171652.8|119
1761789900000|2025-10-30 02:05:00|171855.8|171725.8|171741.9|171611.9|171865.8|171735.8|171727.3|171597.3|131
1761790200000|2025-10-30 02:10:00|171745.6|171615.6|171704.5|171574.5|171748.7|171618.7|171700.4|171570.4|130
1761790500000|2025-10-30 02:15:00|171694.8|171564.8|171681.9|171551.9|171703.9|171573.9|171666.8|171536.8|61
1761790800000|2025-10-30 02:20:00|171683.9|171553.9|171689.8|171559.8|171691.5|171561.5|171674.8|171544.8|36
1761791100000|2025-10-30 02:25:00|171692.6|171562.6|171690.2|171560.2|171733.4|171603.4|171688.7|171558.7|91
1761791400000|2025-10-30 02:30:00|171682.3|171552.3|171694.7|171564.7|171721|171591|171660.9|171530.9|92
1761791700000|2025-10-30 02:35:00|171693.1|171563.1|171751|171621|171757.1|171627.1|171684|171554|149
1761792000000|2025-10-30 02:40:00|171752.9|171622.9|171825|171695|171841|171711|171751.3|171621.3|78
1761792300000|2025-10-30 02:45:00|171826.5|171696.5|171896.7|171766.7|171914.6|171784.6|171811.3|171681.3|148
1761792600000|2025-10-30 02:50:00|171891.4|171761.4|171908.4|171778.4|171912.9|171782.9|171889.5|171759.5|165
1761792900000|2025-10-30 02:55:00|171905.3|171775.3|171929.3|171799.3|171948.1|171818.1|171896|171766|75
1761793200000|2025-10-30 03:00:00|171928.4|171798.4|171905.3|171775.3|171939.1|171809.1|171876.4|171746.4|194
1761793500000|2025-10-30 03:05:00|171904|171774|171881.4|171751.4|171910.2|171780.2|171875.1|171745.1|154
1761793800000|2025-10-30 03:10:00|171880.3|171750.3|171850|171720|171881.6|171751.6|171848.9|171718.9|45
1761794100000|2025-10-30 03:15:00|171869.4|171739.4|171940|171810|171944.8|171814.8|171869.4|171739.4|297
1761794400000|2025-10-30 03:20:00|171955|171825|171969.6|171839.6|171976.8|171846.8|171953.6|171823.6|94
1761794700000|2025-10-30 03:25:00|171967.5|171837.5|171970.9|171840.9|171970.9|171840.9|171951.6|171821.6|40
1761795000000|2025-10-30 03:30:00|171973|171843|171973.6|171843.6|171991.6|171861.6|171959.3|171829.3|42
1761795300000|2025-10-30 03:35:00|171973.3|171843.3|171965.4|171835.4|171973.3|171843.3|171953.5|171823.5|71
1761795600000|2025-10-30 03:40:00|171971|171841|171973.7|171843.7|171979.1|171849.1|171955.6|171825.6|66
1761795900000|2025-10-30 03:45:00|171973|171843|171964.9|171834.9|171993.1|171863.1|171961.8|171831.8|42
1761796200000|2025-10-30 03:50:00|171970.4|171840.4|171969.9|171839.9|171979.2|171849.2|171956.7|171826.7|92
1761796500000|2025-10-30 03:55:00|171976.2|171846.2|171959.7|171829.7|171976.2|171846.2|171952.8|171822.8|96
1761796800000|2025-10-30 04:00:00|171958.6|171828.6|171972.5|171842.5|171979.5|171849.5|171953|171823|66
1761797100000|2025-10-30 04:05:00|171974.9|171844.9|172000.1|171870.1|172000.4|171870.4|171963.6|171833.6|119
1761797400000|2025-10-30 04:10:00|172003.7|171873.7|172090.2|171960.2|172150.7|172020.7|171991.4|171861.4|249
1761797700000|2025-10-30 04:15:00|172092|171962|171934.5|171804.5|172116.7|171986.7|171934.5|171804.5|141
1761798000000|2025-10-30 04:20:00|171937.2|171807.2|172019.1|171889.1|172032.1|171902.1|171926.7|171796.7|127
1761798300000|2025-10-30 04:25:00|172020.3|171890.3|172022.1|171892.1|172029|171899|171940.3|171810.3|104
1761798600000|2025-10-30 04:30:00|172021.6|171891.6|171964.5|171834.5|172023|171893|171964.5|171834.5|149
1761798900000|2025-10-30 04:35:00|171963.8|171833.8|171795.7|171665.7|171963.8|171833.8|171675.9|171545.9|396
1761799200000|2025-10-30 04:40:00|171793.4|171663.4|171864|171734|171880.9|171750.9|171792.5|171662.5|220
1761799500000|2025-10-30 04:45:00|171868.2|171738.2|171876|171746|171892.3|171762.3|171853.8|171723.8|288
1761799800000|2025-10-30 04:50:00|171862|171732|171738.1|171608.1|171881.2|171751.2|171732.1|171602.1|156
1761800100000|2025-10-30 04:55:00|171737.3|171607.3|171640.1|171510.1|171738.6|171608.6|171610.9|171480.9|73
1761800400000|2025-10-30 05:00:00|171640|171510|171770.7|171680.7|171776.7|171686.7|171620|171510|113
1761800700000|2025-10-30 05:05:00|171773.5|171683.5|171772.6|171682.6|171776.8|171686.8|171742.8|171652.8|150
1761801000000|2025-10-30 05:10:00|171776.2|171686.2|171880|171750|171884.8|171781|171771.9|171681.9|106
1761801300000|2025-10-30 05:15:00|171876.2|171746.2|171880.4|171790.4|171905.5|171811|171871.3|171746.2|97
1761801600000|2025-10-30 05:20:00|171882.1|171792.1|171849.2|171759.2|171889.2|171799.2|171845.6|171755.6|75
1761801900000|2025-10-30 05:25:00|171850.6|171760.6|171840.4|171750.4|171897.1|171807.1|171838.8|171748.8|77
1761802200000|2025-10-30 05:30:00|171842.8|171752.8|171845.9|171755.9|171854.9|171764.9|171834.4|171744.4|109
1761802500000|2025-10-30 05:35:00|171843.4|171753.4|171804.3|171714.3|171847.6|171757.6|171800.2|171710.2|45
1761802800000|2025-10-30 05:40:00|171802.8|171712.8|171706.8|171616.8|171802.8|171712.8|171706.3|171616.3|70
1761803100000|2025-10-30 05:45:00|171708.1|171618.1|171669.1|171579.1|171708.6|171618.6|171665.2|171575.2|32
1761803400000|2025-10-30 05:50:00|171671.5|171581.5|171695.7|171565.7|171703.5|171595.2|171669.3|171555.9|70
1761803700000|2025-10-30 05:55:00|171699|171569|171723|171633|171728.1|171638.1|171695.8|171569|292
1761804000000|2025-10-30 06:00:00|171732.9|171642.9|171783.6|171693.6|171802.1|171712.1|171732.9|171642.9|62
1761804300000|2025-10-30 06:05:00|171786.1|171696.1|171851.8|171761.8|171851.8|171761.8|171781.5|171691.5|24
1761804600000|2025-10-30 06:10:00|171852|171762|171850.8|171760.8|171872.5|171782.5|171842.6|171752.6|75
1761804900000|2025-10-30 06:15:00|171853.6|171763.6|171871|171781|171889.9|171799.9|171851.4|171761.4|48
1761805200000|2025-10-30 06:20:00|171872.8|171782.8|171925.2|171835.2|171928.3|171838.3|171872.8|171782.8|61
1761805500000|2025-10-30 06:25:00|171969.5|171879.5|172046|171956|172052.7|171962.7|171969.5|171879.5|96
1761805800000|2025-10-30 06:30:00|172035.8|171945.8|172143.8|172053.8|172145.2|172055.2|172019.5|171929.5|133
1761806100000|2025-10-30 06:35:00|172146.5|172056.5|171988.4|171898.4|172150|172060|171979.4|171889.4|105
1761806400000|2025-10-30 06:40:00|171980.3|171890.3|171993.2|171903.2|172026.1|171936.1|171976.5|171874.2|196
1761806700000|2025-10-30 06:45:00|172001|171911|172005.3|171915.3|172070.6|171980.6|171984|171894|186
1761807000000|2025-10-30 06:50:00|172006.8|171916.8|172047.2|171957.2|172047.2|171957.2|172001.5|171911.5|13
1761807300000|2025-10-30 06:55:00|172046.5|171956.5|172045.4|171955.4|172057.5|171967.5|172040.8|171950.8|23
1761807600000|2025-10-30 07:00:00|172042.6|171952.6|172111.5|172021.5|172156.4|172066.4|171959.7|171869.7|410
1761807900000|2025-10-30 07:05:00|172111.8|172021.8|171987.5|171897.5|172116.1|172026.1|171910.5|171820.5|677
1761808200000|2025-10-30 07:10:00|172000.5|171910.5|171985.3|171895.3|172005|171915|171901.8|171811.8|665
1761808500000|2025-10-30 07:15:00|171989.5|171899.5|171961.5|171871.5|171995|171905|171902.9|171812.9|818
1761808800000|2025-10-30 07:20:00|171962.9|171872.9|172026.6|171936.6|172044.2|171954.2|171962.9|171872.9|491
1761809100000|2025-10-30 07:25:00|171984.4|171894.4|172010.8|171920.8|172041.2|171951.2|171961.5|171871.5|648
1761809400000|2025-10-30 07:30:00|172003|171913|171997.5|171907.5|172032.1|171942.1|171938.2|171848.2|573
1761809700000|2025-10-30 07:35:00|171995.3|171905.3|171962.9|171872.9|172009.3|171919.3|171913.9|171823.9|512
1761810000000|2025-10-30 07:40:00|171956.3|171866.3|172043.8|171953.8|172063.5|171973.5|171931.3|171841.3|438
1761810300000|2025-10-30 07:45:00|172043.1|171953.1|172046.2|171956.2|172080.3|171990.3|172033.9|171943.9|374
1761810600000|2025-10-30 07:50:00|172052.5|171962.5|172001.5|171911.5|172091.2|172001.2|171962.2|171872.2|563
1761810900000|2025-10-30 07:55:00|172004.1|171914.1|172005.2|171915.2|172052.5|171962.5|171988|171898|381
1761811200000|2025-10-30 08:00:00|171997.8|171907.8|171993.2|171903.2|172028.4|171938.4|171949.7|171859.7|670
1761811500000|2025-10-30 08:05:00|171987.8|171897.8|172070.8|171980.8|172082.5|171992.5|171985.1|171895.1|297
1761811800000|2025-10-30 08:10:00|172069|171979|172065.5|171975.5|172093.3|172003.3|172062|171972|246
1761812100000|2025-10-30 08:15:00|172064.4|171974.4|172012.3|171922.3|172076.2|171986.2|171984.4|171894.4|293
1761812400000|2025-10-30 08:20:00|172010.7|171920.7|172000.3|171910.3|172017.9|171927.9|171995.2|171905.2|162
1761812700000|2025-10-30 08:25:00|172001.7|171911.7|172031.5|171941.5|172043.4|171953.4|171991.3|171901.3|258
1761813000000|2025-10-30 08:30:00|172031.8|171941.8|172052.5|171962.5|172066.8|171976.8|172021.9|171931.9|188
1761813300000|2025-10-30 08:35:00|172054.6|171964.6|172055.6|171965.6|172061.8|171971.8|172021.5|171931.5|202
1761813600000|2025-10-30 08:40:00|172057.2|171967.2|172192.7|172102.7|172232.7|172142.7|172053.2|171963.2|344
1761813900000|2025-10-30 08:45:00|172196.9|172106.9|172263.7|172173.7|172266.3|172176.3|172180.4|172090.4|400
1761814200000|2025-10-30 08:50:00|172262.1|172172.1|172232.3|172142.3|172266.5|172176.5|172219.2|172129.2|195
1761814500000|2025-10-30 08:55:00|172225.8|172135.8|172250.5|172160.5|172261.9|172171.9|172222.7|172132.7|99
1761814800000|2025-10-30 09:00:00|172256.1|172166.1|172279.9|172189.9|172294.9|172204.9|172220.1|172130.1|214
1761815100000|2025-10-30 09:05:00|172277.1|172187.1|172240.9|172150.9|172287.8|172197.8|172235.8|172145.8|136
1761815400000|2025-10-30 09:10:00|172250.2|172160.2|172146.1|172056.1|172260.3|172170.3|172140.1|172050.1|263
1761815700000|2025-10-30 09:15:00|172146.9|172056.9|172147|172057|172156.7|172066.7|172136.4|172046.4|173
1761816000000|2025-10-30 09:20:00|172141.1|172051.1|172125.3|172035.3|172167.4|172077.4|172116.5|172026.5|252
1761816300000|2025-10-30 09:25:00|172122.3|172032.3|172157|172067|172195.6|172105.6|172097|172007|412
1761816600000|2025-10-30 09:30:00|172159.1|172069.1|172249|172159|172252.2|172162.2|172150|172032.8|419
1761816900000|2025-10-30 09:35:00|172245.8|172155.8|172432.1|172342.1|172455.9|172365.9|172228.4|172138.4|344
1761817200000|2025-10-30 09:40:00|172436.4|172346.4|172450.7|172360.7|172494.5|172404.5|172420.7|172330.7|258
1761817500000|2025-10-30 09:45:00|172451.9|172361.9|172540.8|172450.8|172545.3|172455.3|172449.3|172359.3|282
1761817800000|2025-10-30 09:50:00|172540.9|172450.9|172579.3|172489.3|172586.1|172496.1|172511.9|172421.9|355
1761818100000|2025-10-30 09:55:00|172576.8|172486.8|172501.9|172411.9|172592.4|172502.4|172501.1|172411.1|157
1761818400000|2025-10-30 10:00:00|172491.9|172401.9|172478.7|172388.7|172504.6|172414.6|172457|172367|187
1761818700000|2025-10-30 10:05:00|172482.4|172392.4|172521.9|172431.9|172523.9|172433.9|172482.4|172392.4|283
1761819000000|2025-10-30 10:10:00|172521.3|172431.3|172566.5|172476.5|172572.6|172482.6|172510.2|172420.2|335
1761819300000|2025-10-30 10:15:00|172565.2|172475.2|172677.2|172587.2|172740.3|172650.3|172557.5|172467.5|326
1761819600000|2025-10-30 10:20:00|172676|172586|172701.6|172611.6|172779.5|172689.5|172657.4|172567.4|401
1761819900000|2025-10-30 10:25:00|172697.1|172607.1|172802|172712|172806.4|172716.4|172659.6|172569.6|406
1761820200000|2025-10-30 10:30:00|172795.9|172705.9|172786.3|172696.3|172813.6|172723.6|172739.4|172649.4|387
1761820500000|2025-10-30 10:35:00|172791.6|172701.6|172763.1|172673.1|172791.6|172701.6|172739.8|172649.8|283
1761820800000|2025-10-30 10:40:00|172766.6|172676.6|172828.6|172738.6|172828.6|172738.6|172759.3|172669.3|144
1761821100000|2025-10-30 10:45:00|172822.5|172732.5|172744.7|172654.7|172826.9|172736.9|172744.4|172654.4|222
1761821400000|2025-10-30 10:50:00|172745.7|172655.7|172679.4|172589.4|172747.3|172657.3|172664.9|172574.9|132
1761821700000|2025-10-30 10:55:00|172689.6|172599.6|172736|172646|172753.7|172663.7|172663.8|172573.8|257
1761822000000|2025-10-30 11:00:00|172722.9|172632.9|172729.9|172639.9|172797.1|172707.1|172692.2|172602.2|309
1761822300000|2025-10-30 11:05:00|172729.1|172639.1|172660|172570|172769.2|172679.2|172646.8|172556.8|418
1761822600000|2025-10-30 11:10:00|172653|172563|172690.9|172600.9|172700.9|172610.9|172639.2|172549.2|432
1761822900000|2025-10-30 11:15:00|172696.4|172606.4|172745.7|172655.7|172760.6|172670.6|172694.8|172604.8|381
1761823200000|2025-10-30 11:20:00|172742.6|172652.6|172789.3|172699.3|172808.1|172718.1|172727.5|172637.5|491
1761823500000|2025-10-30 11:25:00|172790.6|172700.6|172873.6|172783.6|172888.3|172798.3|172783.6|172693.6|362
1761823800000|2025-10-30 11:30:00|172875.7|172785.7|172854.7|172764.7|172880.4|172790.4|172807.7|172717.7|378
1761824100000|2025-10-30 11:35:00|172855.8|172765.8|172886|172796|172887.2|172797.2|172811.4|172721.4|248
1761824400000|2025-10-30 11:40:00|172883.2|172793.2|172945.3|172855.3|172953.1|172863.1|172871.9|172781.9|189
1761824700000|2025-10-30 11:45:00|172947.5|172857.5|172944.2|172854.2|172961.2|172871.2|172916.5|172826.5|146
1761825000000|2025-10-30 11:50:00|172935.5|172845.5|172957.4|172867.4|172962.5|172872.5|172911|172821|272
1761825300000|2025-10-30 11:55:00|172958.7|172868.7|172978.7|172888.7|172989.5|172899.5|172931|172841|350
1761825600000|2025-10-30 12:00:00|172981.2|172891.2|173032.3|172942.3|173070.6|172980.6|172971.6|172881.6|527
1761825900000|2025-10-30 12:05:00|173030.5|172940.5|172963.8|172873.8|173032.5|172942.5|172955.3|172865.3|322
1761826200000|2025-10-30 12:10:00|172961.8|172871.8|172961.1|172871.1|172992.2|172902.2|172932.3|172842.3|408
1761826500000|2025-10-30 12:15:00|172955.9|172865.9|172974.7|172884.7|172985.6|172895.6|172945.3|172855.3|641
1761826800000|2025-10-30 12:20:00|172977.4|172887.4|173069.8|172979.8|173078|172988|172972.3|172882.3|652
1761827100000|2025-10-30 12:25:00|173070|172980|173113|172983|173152.7|173043.8|173022|172932|319
1761827400000|2025-10-30 12:30:00|173122.9|173032.9|173182.9|173092.9|173185.9|173095.9|173115.7|173025.7|255
1761827700000|2025-10-30 12:35:00|173184.7|173094.7|173254.7|173164.7|173306.7|173216.7|173163.7|173073.7|551
1761828000000|2025-10-30 12:40:00|173258.9|173168.9|173334.8|173244.8|173365.1|173275.1|173231.6|173141.6|542
1761828300000|2025-10-30 12:45:00|173337.9|173247.9|173481.6|173391.6|173503.7|173413.7|173316.8|173226.8|304
1761828600000|2025-10-30 12:50:00|173483.1|173393.1|173413.9|173323.9|173521.9|173431.9|173378.5|173288.5|388
1761828900000|2025-10-30 12:55:00|173415.9|173325.9|173572.3|173482.3|173572.3|173482.3|173395.4|173305.4|263
1761829200000|2025-10-30 13:00:00|173573.7|173483.7|173466.6|173376.6|173604|173514|173456.5|173366.5|327
1761829500000|2025-10-30 13:05:00|173466.8|173376.8|173572.3|173482.3|173580.3|173490.3|173417.5|173327.5|556
1761829800000|2025-10-30 13:10:00|173573.3|173483.3|173580.5|173450.5|173662.3|173572.3|173545.3|173448.9|220
1761830100000|2025-10-30 13:15:00|173584.5|173454.5|173428.5|173298.5|173601.8|173471.8|173418.3|173288.3|314
1761830400000|2025-10-30 13:20:00|173428.3|173298.3|173239.6|173109.6|173435.9|173305.9|173215.1|173085.1|614
1761830700000|2025-10-30 13:25:00|173239.7|173109.7|173322.9|173192.9|173358.9|173228.9|173239.7|173109.7|398
1761831000000|2025-10-30 13:30:00|173328.9|173198.9|173398.6|173268.6|173409.5|173287.4|173261.4|173131.4|531
1761831300000|2025-10-30 13:35:00|173399.5|173269.5|173483.3|173353.3|173502|173372|173333.3|173221.1|748
1761831600000|2025-10-30 13:40:00|173482.2|173352.2|173347.4|173217.4|173509.8|173391.1|173338.1|173208.1|730
1761831900000|2025-10-30 13:45:00|173348.1|173218.1|173292.4|173162.4|173370.1|173240.1|173285.8|173155.8|539
1761832200000|2025-10-30 13:50:00|173295.5|173165.5|173143.6|173013.6|173295.5|173165.5|173109.9|172979.9|676
1761832500000|2025-10-30 13:55:00|173144.1|173014.1|173130.7|173000.7|173162.7|173032.7|172977.8|172859.5|990
1761832800000|2025-10-30 14:00:00|173095.5|173005.5|173063.1|172933.1|173166.5|173036.5|173055.5|172925.5|837
1761833100000|2025-10-30 14:05:00|173060.8|172930.8|172877.6|172747.6|173064.2|172934.2|172830.7|172700.7|823
1761833400000|2025-10-30 14:10:00|172876.5|172746.5|172978.2|172848.2|173007.7|172877.7|172874.4|172744.4|801
1761833700000|2025-10-30 14:15:00|172972.2|172842.2|172963|172833|172974.8|172844.8|172929.6|172800.5|466
1761834000000|2025-10-30 14:20:00|172964.1|172834.1|172992.6|172862.6|173046.1|172916.1|172932.6|172802.6|788
1761834300000|2025-10-30 14:25:00|172991.5|172861.5|173021.7|172891.7|173039.3|172913.2|172931.8|172801.8|859
1761834600000|2025-10-30 14:30:00|173023.8|172893.8|173123.3|172993.3|173148.2|173018.2|172960.4|172830.4|856
1761834900000|2025-10-30 14:35:00|173124.3|172994.3|173177.3|173047.3|173184|173054|173102.8|172984.7|558
1761835200000|2025-10-30 14:40:00|173174.5|173044.5|173191.9|173061.9|173270.7|173140.7|173153.9|173023.9|691
1761835500000|2025-10-30 14:45:00|173188.9|173058.9|173240.1|173110.1|173250.4|173120.4|173176.9|173046.9|647
1761835800000|2025-10-30 14:50:00|173241.7|173111.7|173314|173184|173317.6|173197.7|173219.4|173089.4|407
1761836100000|2025-10-30 14:55:00|173318.9|173188.9|173265|173135|173414.3|173284.3|173260.2|173130.2|570
1761836400000|2025-10-30 15:00:00|173265.6|173135.6|173219|173089|173269.5|173144.8|173185.6|173082.1|685
1761836700000|2025-10-30 15:05:00|173218.3|173088.3|173192.3|173062.3|173310.4|173180.4|173187.1|173062.3|636
1761837000000|2025-10-30 15:10:00|173193.9|173063.9|173025.1|172895.1|173193.9|173063.9|173013.8|172883.8|510
1761837300000|2025-10-30 15:15:00|173027.5|172897.5|172961.3|172831.3|173050.5|172920.5|172956.6|172826.6|401
1761837600000|2025-10-30 15:20:00|172959.7|172829.7|173005.5|172875.5|173024.2|172894.2|172959.7|172829.7|233
1761837900000|2025-10-30 15:25:00|173008.8|172878.8|173034.4|172904.4|173044.1|172914.1|173008.8|172878.8|264
1761838200000|2025-10-30 15:30:00|173036|172906|173006.8|172876.8|173050.5|172920.5|172936.9|172806.9|363
1761838500000|2025-10-30 15:35:00|173015.7|172885.7|173114.3|172984.3|173137|173007|172972.7|172842.7|627
1761838800000|2025-10-30 15:40:00|173113.4|172983.4|173042.6|172912.6|173136|173027.8|173037.8|172907.8|804
1761839100000|2025-10-30 15:45:00|173042.3|172912.3|173099.2|172969.2|173100.6|172970.6|173040.8|172910.8|736
1761839400000|2025-10-30 15:50:00|173100.6|172970.6|173051|172921|173135.8|173005.8|173007.2|172895.8|826
1761839700000|2025-10-30 15:55:00|173049.7|172919.7|173027.7|172897.7|173057.3|172927.3|172940.4|172810.4|834
1761840000000|2025-10-30 16:00:00|173024.8|172894.8|173047.6|172917.6|173094|172964|172996.7|172866.7|687
1761840300000|2025-10-30 16:05:00|173043.1|172913.1|173022.9|172892.9|173074.8|172944.8|172947.6|172817.6|568
1761840600000|2025-10-30 16:10:00|173025.7|172895.7|173004.3|172874.3|173033|172903|172969.5|172839.5|496
1761840900000|2025-10-30 16:15:00|173005.8|172875.8|173025|172895|173036|172906|172991.1|172861.1|577
1761841200000|2025-10-30 16:20:00|173026.9|172896.9|173002.8|172872.8|173044.8|172914.8|172991.8|172861.8|206
1761841500000|2025-10-30 16:25:00|173013.4|172883.4|173005.2|172875.2|173030.1|172900.1|172988.5|172858.5|241
1761841800000|2025-10-30 16:30:00|173001.7|172871.7|173037|172907|173038.5|172908.5|172992.3|172862.3|106
1761842100000|2025-10-30 16:35:00|173039.6|172909.6|173109.6|172979.6|173134.6|173004.6|173032.1|172902.1|210
1761842400000|2025-10-30 16:40:00|173104.5|172974.5|173023.5|172893.5|173134.5|173004.5|172995.7|172865.7|212
1761842700000|2025-10-30 16:45:00|173022|172892|172983.2|172853.2|173045.8|172915.8|172979|172849|412
1761843000000|2025-10-30 16:50:00|172980.6|172850.6|172923.2|172793.2|172981.4|172851.4|172900.8|172770.8|281
1761843300000|2025-10-30 16:55:00|172924.4|172794.4|172903.3|172773.3|172955.7|172825.7|172893.5|172763.5|288
1761843600000|2025-10-30 17:00:00|172906.9|172776.9|172935.5|172805.5|172957.8|172827.8|172896.1|172766.1|334
1761843900000|2025-10-30 17:05:00|172932|172802|172979.7|172849.7|172993.3|172863.3|172923.6|172793.6|367
1761844200000|2025-10-30 17:10:00|172983|172853|172984.5|172854.5|172996.4|172866.4|172955.3|172825.3|278
1761844500000|2025-10-30 17:15:00|172982.7|172852.7|172976.9|172846.9|172991.2|172861.2|172949.4|172819.4|280
1761844800000|2025-10-30 17:20:00|172978|172848|172926.9|172796.9|173004|172862|172923.6|172793.6|221
1761845100000|2025-10-30 17:25:00|172931.1|172801.1|172898.9|172768.9|172932.1|172802.1|172875.9|172745.9|206
1761845400000|2025-10-30 17:30:00|172899.4|172769.4|172897.4|172767.4|172934.8|172804.8|172884.3|172754.3|252
1761845700000|2025-10-30 17:35:00|172893.4|172763.4|172898.2|172768.2|172932.6|172802.6|172884.6|172754.6|164
1761846000000|2025-10-30 17:40:00|172899.9|172769.9|172880.4|172750.4|172904.5|172774.5|172857.5|172739.7|109
1761846300000|2025-10-30 17:45:00|172881.5|172751.5|172760.4|172630.4|172881.5|172751.5|172705.2|172575.2|301
1761846600000|2025-10-30 17:50:00|172760.5|172630.5|172782.9|172652.9|172816.8|172686.8|172760.5|172630.5|272
1761846900000|2025-10-30 17:55:00|172784|172654|172789|172659|172817.4|172687.4|172768.7|172638.7|241
1761847200000|2025-10-30 18:00:00|172786.2|172656.2|172826.2|172696.2|172830|172700|172754.2|172624.2|337
1761847500000|2025-10-30 18:05:00|172823.6|172693.6|172827.6|172697.6|172867.7|172737.7|172821.4|172691.4|231
1761847800000|2025-10-30 18:10:00|172825.6|172695.6|172855.9|172725.9|172870.8|172740.8|172804.3|172674.3|138
1761848100000|2025-10-30 18:15:00|172857|172727|172869.5|172739.5|172890.1|172760.1|172843.9|172713.9|235
1761848400000|2025-10-30 18:20:00|172848.2|172718.2|172811.1|172681.1|172882.6|172752.6|172795.7|172665.7|265
1761848700000|2025-10-30 18:25:00|172808.2|172678.2|172777.6|172647.6|172822.2|172692.2|172769.5|172639.5|152
1761849000000|2025-10-30 18:30:00|172775.8|172645.8|172723|172593|172776.9|172646.9|172713.2|172583.2|268
1761849300000|2025-10-30 18:35:00|172723.7|172593.7|172810.7|172680.7|172813.9|172683.9|172667.9|172537.9|259
1761849600000|2025-10-30 18:40:00|172809.7|172679.7|172803.3|172673.3|172816.4|172686.4|172798.2|172648|160
1761849900000|2025-10-30 18:45:00|172792.5|172662.5|172753.8|172623.8|172807.4|172677.4|172734|172604|219
1761850200000|2025-10-30 18:50:00|172757.7|172627.7|172753.7|172623.7|172767.6|172637.6|172737.2|172607.2|118
1761850500000|2025-10-30 18:55:00|172743.5|172613.5|172813.8|172683.8|172820|172690|172738.5|172608.5|211
1761850800000|2025-10-30 19:00:00|172810.9|172680.9|172884.5|172754.5|172889.9|172759.9|172810.9|172680.9|135
1761851100000|2025-10-30 19:05:00|172879.6|172749.6|172886.1|172756.1|172890.3|172760.3|172863.9|172733.9|56
1761851400000|2025-10-30 19:10:00|172900.3|172770.3|172821.7|172691.7|172900.3|172770.3|172821.6|172691.6|79
1761851700000|2025-10-30 19:15:00|172822.6|172692.6|172874.4|172744.4|172877.6|172747.6|172822.6|172692.6|96
1761852000000|2025-10-30 19:20:00|172875.5|172745.5|172929.2|172799.2|172940.4|172810.4|172870.3|172740.3|93
1761852300000|2025-10-30 19:25:00|172935.5|172805.5|172917.4|172787.4|172935.5|172805.5|172915.5|172785.5|55
1761852600000|2025-10-30 19:30:00|172916|172786|172899.6|172769.6|172921|172791|172888.3|172758.3|107
1761852900000|2025-10-30 19:35:00|172917|172787|172877.4|172747.4|172922.3|172792.3|172835.7|172705.7|84
1761853200000|2025-10-30 19:40:00|172877.5|172747.5|172894.8|172764.8|172913.6|172783.6|172862.3|172732.3|65
1761853500000|2025-10-30 19:45:00|172890.5|172760.5|172901.6|172771.6|172948.8|172818.8|172890.5|172760.5|95
1761853800000|2025-10-30 19:50:00|172896.2|172766.2|172937.7|172807.7|172955.3|172825.3|172879|172749|126
1761854100000|2025-10-30 19:55:00|172940.1|172810.1|172936.3|172806.3|172953.3|172823.3|172930.9|172800.9|94
1761854400000|2025-10-30 20:00:00|172937.4|172807.4|172868.5|172738.5|172964.9|172834.9|172867.4|172737.4|75
1761854700000|2025-10-30 20:05:00|172867.3|172737.3|172881.7|172751.7|172887.3|172757.3|172858.9|172728.9|24
1761855000000|2025-10-30 20:10:00|172877.5|172747.5|172877.8|172747.8|172881.7|172751.7|172875.5|172745.5|16
1761855300000|2025-10-30 20:15:00|172877.5|172747.5|172878.3|172748.3|172882.3|172752.3|172871.7|172741.7|25
1761855600000|2025-10-30 20:20:00|172881.4|172751.4|172880.9|172750.9|172883.6|172753.6|172874.5|172744.5|17
1761855900000|2025-10-30 20:25:00|172878.7|172748.7|172884.7|172754.7|172887|172757|172875.5|172745.5|17
1761856200000|2025-10-30 20:30:00|172884.9|172754.9|172885.7|172755.7|172886.6|172756.6|172877.5|172747.5|32
1761856500000|2025-10-30 20:35:00|172887.1|172757.1|172881.1|172751.1|172887.1|172757.1|172877.5|172747.5|15
1761856800000|2025-10-30 20:40:00|172875.8|172745.8|172961.8|172831.8|173006.3|172876.3|172875.8|172745.8|189
1761857100000|2025-10-30 20:45:00|172962.2|172832.2|172948|172818|172962.2|172832.2|172940.7|172796|66
1761857400000|2025-10-30 20:50:00|172948.5|172818.5|172942.7|172812.7|172955.2|172825.2|172934.6|172796|580
1761857700000|2025-10-30 20:55:00|172939.9|172739.1|173058.6|172790|173067.1|172796.9|172939.9|172679|166
1761858000000|2025-10-30 21:00:00|173034|172694.2|173183.5|172841.5|173183.5|172841.5|173034|172694.2|4
1761858300000|2025-10-30 21:05:00|173133.5|172791.5|173124.9|172782.9|173146.5|172804.5|173100|172758|15
1761858600000|2025-10-30 21:10:00|173124.5|172782.5|173105.9|172763.9|173126.8|172784.8|173105.9|172763.9|11
1761858900000|2025-10-30 21:15:00|173109|172767|173125.5|172783.5|173142.3|172800.3|173086|172744|19
1761859200000|2025-10-30 21:20:00|173122.9|172780.9|173128.3|172786.3|173139.1|172797.1|173119.3|172777.3|5
1761859500000|2025-10-30 21:25:00|173130.6|172788.6|173104|172762|173131.5|172789.5|173103.2|172761.2|12
1761859800000|2025-10-30 21:30:00|173139|172797|173154|172812|173189.4|172847.4|173134.3|172792.3|106
1761860100000|2025-10-30 21:35:00|173135.9|172793.9|173199.1|172857.1|173200.2|172858.2|173135.9|172793.9|367
1761860400000|2025-10-30 21:40:00|173190.5|172848.5|173163.8|172821.8|173200.1|172858.1|173152.8|172810.8|371
1761860700000|2025-10-30 21:45:00|173168.8|172826.8|173181.5|172839.5|173209.4|172867.4|173149|172807|302
1761861000000|2025-10-30 21:50:00|173183.3|172841.3|173165.5|172823.5|173211.2|172869.2|173156.7|172814.7|142
1761861300000|2025-10-30 21:55:00|173168.6|172826.6|173107.7|172765.7|173168.6|172826.6|173106.3|172764.3|24
1761861600000|2025-10-30 22:00:00|173124.4|172782.4|173015.8|172673.8|173125.5|172783.5|172920.5|172578.5|48
1761861900000|2025-10-30 22:05:00|173013.7|172671.7|172955.2|172613.2|173013.7|172671.7|172918.5|172576.5|56
1761862200000|2025-10-30 22:10:00|172956.2|172614.2|172955.6|172613.6|172960.3|172618.3|172949.9|172607.9|30
1761862500000|2025-10-30 22:15:00|172956.4|172614.4|172982.5|172640.8|173005.6|172663.6|172950.4|172608.4|64
1761862800000|2025-10-30 22:20:00|172976.6|172634.6|172975.1|172633.1|172982.1|172640.1|172966.8|172624.8|19
1761863100000|2025-10-30 22:25:00|172983.8|172644.1|172966.2|172631.8|172983.9|172669.2|172966.2|172625.7|33
1761863400000|2025-10-30 22:30:00|172964.2|172629.9|172957.3|172615.3|172974.6|172638.9|172929.9|172587.9|49
1761863700000|2025-10-30 22:35:00|172958.5|172616.5|172973.2|172631.5|172973.2|172644.6|172956.1|172614.1|79
1761864000000|2025-10-30 22:40:00|172973.3|172633.6|172965.2|172623.2|172973.5|172635.4|172961.9|172619.9|54
1761864300000|2025-10-30 22:45:00|172966.2|172624.2|172968|172654.4|172980.3|172654.4|172961.5|172619.5|37
1761864600000|2025-10-30 22:50:00|172978.9|172654.5|172976.1|172634.1|172983.8|172654.5|172966.3|172624.3|18
1761864900000|2025-10-30 22:55:00|172967|172625|172975.2|172652.2|172979.1|172653.9|172964.6|172622.6|25
1761865200000|2025-10-30 23:00:00|172981|172657.9|172947.3|172817.3|173154.5|172830.4|172947.3|172657.9|68
1761865500000|2025-10-30 23:05:00|173005|172696|172945.9|172815.9|173005|172828.8|172938.2|172696|39
1761865800000|2025-10-30 23:10:00|172954.5|172824.5|173008.7|172878.7|173008.7|172878.7|172945.9|172773.1|20
1761866100000|2025-10-30 23:15:00|173006.6|172876.6|173012.1|172882.1|173012.1|172882.1|172986|172821|20
1761866400000|2025-10-30 23:20:00|172999.5|172869.5|173013|172883|173013|172883|172999.5|172869.5|11
1761866700000|2025-10-30 23:25:00|173010.6|172880.6|173000.8|172870.8|173010.6|172880.6|172999.5|172869.5|14
1761867000000|2025-10-30 23:30:00|172996.9|172866.9|173012.1|172882.1|173021.2|172891.2|172996.9|172866.9|21
1761867300000|2025-10-30 23:35:00|173011.3|172881.3|172997.1|172867.1|173011.9|172881.9|172997.1|172867.1|14
1761867600000|2025-10-30 23:40:00|173002.1|172872.1|172990.4|172860.4|173002.1|172872.1|172967.7|172796|74
1761867900000|2025-10-30 23:45:00|172977.5|172847.5|172956.6|172826.6|173054|172847.9|172942.7|172771|147
1761868200000|2025-10-30 23:50:00|172950.4|172820.4|172906.4|172776.4|172991|172820.4|172903.9|172696|26
1761868500000|2025-10-30 23:55:00|172909.1|172779.1|172906.5|172776.5|172979|172780|172906.1|172696|21
1761868800000|2025-10-31 00:00:00|172915.8|172785.8|172940.8|172810.8|172975.2|172812.3|172901.2|172702.1|34
1761869100000|2025-10-31 00:05:00|172943.1|172813.1|172944.7|172814.7|173048.2|172824|172936.9|172722.1|21
1761869400000|2025-10-31 00:10:00|172945.4|172815.4|172996.5|172866.5|173017|172887|172945.4|172815.4|19
1761869700000|2025-10-31 00:15:00|172992.3|172862.3|172996|172866|173006.6|172876.6|172977.4|172847.4|28
1761870000000|2025-10-31 00:20:00|172997.9|172867.9|172888.2|172758.2|172997.9|172867.9|172877.6|172747.6|28
1761870300000|2025-10-31 00:25:00|172862.5|172732.5|172789.8|172659.8|172862.5|172732.5|172779|172649|29
1761870600000|2025-10-31 00:30:00|172785.5|172655.5|172778.9|172648.9|172791.9|172661.9|172768|172638|100
1761870900000|2025-10-31 00:35:00|172775|172645|172812.4|172682.4|172822|172692|172774|172644|239
1761871200000|2025-10-31 00:40:00|172800.3|172670.3|172775.3|172645.3|172808.2|172678.2|172772|172642|96
1761871500000|2025-10-31 00:45:00|172772|172642|172702|172572|172775|172645|172690.5|172560.5|42
1761871800000|2025-10-31 00:50:00|172704.3|172574.3|172725.1|172595.1|172725.1|172595.1|172681.8|172551.8|57
1761872100000|2025-10-31 00:55:00|172715.6|172585.6|172727.6|172597.6|172729.8|172599.8|172703.4|172573.4|41
1761872400000|2025-10-31 01:00:00|172723.4|172593.4|172699.2|172569.2|172731.2|172601.2|172690.6|172560.6|112
1761872700000|2025-10-31 01:05:00|172700.2|172570.2|172693.9|172563.9|172727.4|172597.4|172691.1|172561.1|57
1761873000000|2025-10-31 01:10:00|172681.2|172551.2|172716.4|172586.4|172716.9|172586.9|172681.2|172551.2|106
1761873300000|2025-10-31 01:15:00|172715.2|172585.2|172729|172599|172729|172599|172701.6|172571.6|44
1761873600000|2025-10-31 01:20:00|172715.8|172585.8|172712.3|172582.3|172729.7|172599.7|172696.8|172566.8|27
1761873900000|2025-10-31 01:25:00|172702.6|172572.6|172701.2|172571.2|172712|172582|172692.1|172562.1|37
1761874200000|2025-10-31 01:30:00|172693.8|172563.8|172704.5|172574.5|172736.3|172606.3|172690.6|172560.6|40
1761874500000|2025-10-31 01:35:00|172703.5|172573.5|172658.5|172528.5|172715.5|172585.5|172644.2|172514.2|90
1761874800000|2025-10-31 01:40:00|172648.3|172518.3|172702.4|172572.4|172715.3|172592.6|172643|172513|63
1761875100000|2025-10-31 01:45:00|172703.8|172573.8|172708.9|172578.9|172721.3|172591.3|172698.7|172568.7|33
1761875400000|2025-10-31 01:50:00|172695.1|172565.1|172813.6|172723.6|172813.6|172723.6|172694.2|172564.2|43
1761875700000|2025-10-31 01:55:00|172815.5|172725.5|172783.6|172693.6|172839.9|172728.9|172754.8|172664.8|137
1761876000000|2025-10-31 02:00:00|172783.8|172693.8|172770.7|172680.7|172822|172720.3|172753.8|172651.7|184
1761876300000|2025-10-31 02:05:00|172760.1|172670.1|172770.7|172680.7|172794.8|172704.8|172752|172636.2|172
1761876600000|2025-10-31 02:10:00|172764.5|172674.5|172766.7|172676.7|172784.6|172681.5|172729.9|172627.3|79
1761876900000|2025-10-31 02:15:00|172756.2|172666.2|172768.3|172678.3|172787.4|172686|172756.2|172654.4|51
1761877200000|2025-10-31 02:20:00|172762.3|172672.3|172790|172660|172790|172679.2|172744.5|172650.4|168
1761877500000|2025-10-31 02:25:00|172785.5|172655.5|172866.1|172736.1|172866.1|172766|172768.9|172655.5|32
1761877800000|2025-10-31 02:30:00|172856|172766|172853.7|172763.7|172875.4|172771.5|172845|172732.6|36
1761878100000|2025-10-31 02:35:00|172868.3|172738.3|172993.1|172863.1|172998.6|172885.5|172849.2|172734.1|56
1761878400000|2025-10-31 02:40:00|172993.3|172863.3|173029.8|172899.8|173035.4|172905.4|172987.5|172857.5|52
1761878700000|2025-10-31 02:45:00|173035.9|172905.9|173000.8|172910.8|173039.8|172910.8|172988|172871.7|58
1761879000000|2025-10-31 02:50:00|173015.3|172885.3|173002|172872|173016.3|172886.3|172968.6|172838.6|61
1761879300000|2025-10-31 02:55:00|173006.3|172876.3|172995.5|172905.5|173020.4|172905.5|172980.7|172873.6|25
1761879600000|2025-10-31 03:00:00|173030.3|172900.3|173016.2|172886.2|173030.3|172900.3|173016.2|172886.2|8
1761879900000|2025-10-31 03:05:00|173021.4|172891.4|173025|172895|173027|172897|173021.4|172891.4|8
1761880200000|2025-10-31 03:10:00|173022.3|172892.3|173087.6|172957.6|173087.6|172957.6|173012.2|172882.2|52
1761880500000|2025-10-31 03:15:00|173086.8|172956.8|173087.4|172957.4|173095|172965|173086.4|172956.4|24
1761880800000|2025-10-31 03:20:00|173089|172959|173091.5|172961.5|173096.8|172966.8|173086.5|172956.5|21
1761881100000|2025-10-31 03:25:00|173086.1|172956.1|173095.7|172965.7|173097.7|172967.7|173086.1|172956.1|20
1761881400000|2025-10-31 03:30:00|173096.9|172966.9|173061.1|172971.1|173096.9|172974.3|173060|172953.4|24
1761881700000|2025-10-31 03:35:00|173090.1|172960.1|173074.5|172944.5|173090.1|172972.4|173044.2|172944.5|27
1761882000000|2025-10-31 03:40:00|173012.1|172922.1|173012.3|172922.3|173034.7|172932.5|173003.9|172889.2|27
1761882300000|2025-10-31 03:45:00|173017.1|172927.1|173010|172920|173033.7|172929.2|173003.9|172892.8|23
1761882600000|2025-10-31 03:50:00|173000.9|172910.9|173036|172906|173042|172929.5|173000.9|172891.6|37
1761882900000|2025-10-31 03:55:00|173037.1|172907.1|173020.1|172890.1|173037.1|172929.6|173004.6|172890.1|23
1761883200000|2025-10-31 04:00:00|173013.1|172923.1|173021.5|172891.5|173024.7|172927.7|172997.1|172882|24
1761883500000|2025-10-31 04:05:00|173017.4|172887.4|173017.3|172887.3|173018.9|172888.9|173013.1|172883.1|14
1761883800000|2025-10-31 04:10:00|173015.6|172885.6|173016.5|172886.5|173016.5|172912.1|172997.3|172885.6|11
1761884100000|2025-10-31 04:15:00|172997.7|172907.7|173015|172885|173018|172912.9|172997.4|172878.5|19
1761884400000|2025-10-31 04:20:00|172999.9|172909.9|173027.5|172897.5|173039|172935.5|172999.9|172897.5|31
1761884700000|2025-10-31 04:25:00|173025.5|172895.5|173009.5|172919.5|173028.8|172919.5|173009.5|172894.8|12
1761885000000|2025-10-31 04:30:00|173024.4|172894.4|173026.5|172936.5|173028.2|172938.2|173006|172894.4|18
1761885300000|2025-10-31 04:35:00|173022.9|172932.9|173005.7|172915.7|173030.8|172940.8|173005.7|172890|47
1761885600000|2025-10-31 04:40:00|173021.1|172891.1|173018.7|172888.7|173021.4|172891.4|173018.7|172888.7|9
1761885900000|2025-10-31 04:45:00|173017.6|172887.6|173026.5|172896.5|173028.7|172898.7|173017.6|172887.6|5
1761886200000|2025-10-31 04:50:00|173024|172894|173018.5|172888.5|173050.1|172920.1|173015.5|172885.5|27
1761886500000|2025-10-31 04:55:00|173016.9|172886.9|173015.6|172885.6|173019.6|172889.6|173015.5|172885.5|13
1761886800000|2025-10-31 05:00:00|172999.4|172909.4|173028.3|172938.3|173040.6|172950.6|172999.4|172909.4|63
1761887100000|2025-10-31 05:05:00|173026.7|172936.7|173045.4|172955.4|173061.4|172971.4|173004.1|172914.1|118
1761887400000|2025-10-31 05:10:00|173048.2|172958.2|173058.9|172968.9|173080.3|172990.3|173048.2|172958.2|100
1761887700000|2025-10-31 05:15:00|173063.5|172973.5|173071|172981|173095.2|173005.2|173057.9|172967.9|56
1761888000000|2025-10-31 05:20:00|173068.6|172978.6|173080.9|172990.9|173096.4|173006.4|173060.9|172970.9|86
1761888300000|2025-10-31 05:25:00|173078.6|172988.6|173059|172969|173078.6|172988.6|173048.4|172958.4|36
1761888600000|2025-10-31 05:30:00|173063.6|172973.6|173066.6|172976.6|173071.2|172981.2|173046|172956|27
1761888900000|2025-10-31 05:35:00|173068.6|172978.6|173018.2|172928.2|173088.8|172998.8|173017.2|172927.2|40
1761889200000|2025-10-31 05:40:00|173020.2|172930.2|173020.8|172930.8|173027.7|172937.7|173015.9|172925.9|29
1761889500000|2025-10-31 05:45:00|173026.7|172936.7|173018.1|172928.1|173026.7|172936.7|173003.6|172913.6|43
1761889800000|2025-10-31 05:50:00|173015.6|172925.6|173074.2|172984.2|173099.9|173009.9|173013.7|172923.7|51
1761890100000|2025-10-31 05:55:00|173078|172988|173074.7|172984.7|173095.2|173005.2|173065|172975|63
1761890400000|2025-10-31 06:00:00|173078|172988|173030.9|172940.9|173092.9|173002.9|173030.9|172940.9|112
1761890700000|2025-10-31 06:05:00|173029.2|172939.2|173039.2|172949.2|173039.4|172949.4|173001|172911|35
1761891000000|2025-10-31 06:10:00|173039.3|172949.3|172976.2|172886.2|173039.3|172949.3|172976.2|172886.2|56
1761891300000|2025-10-31 06:15:00|172973.7|172883.7|172934.1|172844.1|172979.8|172889.8|172904.6|172814.6|71
1761891600000|2025-10-31 06:20:00|172935|172845|172978.8|172888.8|172978.8|172888.8|172915.2|172825.2|182
1761891900000|2025-10-31 06:25:00|172972.8|172882.8|173157.5|173067.5|173310.3|173220.3|172972.8|172882.8|622
1761892200000|2025-10-31 06:30:00|173152.1|173062.1|173048.7|172958.7|173178.1|173088.1|173035.6|172945.6|386
1761892500000|2025-10-31 06:35:00|173036.2|172946.2|173038|172948|173072.8|172957.8|173026.1|172915.9|100
1761892800000|2025-10-31 06:40:00|173043.1|172953.1|173096.4|173006.4|173157.4|173043.1|173010|172920|155
1761893100000|2025-10-31 06:45:00|173095.9|173005.9|173202|173112|173209.3|173119.3|173090.8|173000.8|105
1761893400000|2025-10-31 06:50:00|173207.6|173117.6|173230.1|173140.1|173246.6|173156.6|173158.2|173068.2|487
1761893700000|2025-10-31 06:55:00|173229.4|173139.4|173217.5|173127.5|173262.3|173172.3|173207.6|173117.6|381
1761894000000|2025-10-31 07:00:00|173188.5|173098.5|173271.2|173181.2|173341.7|173251.7|173154.9|173064.9|553
1761894300000|2025-10-31 07:05:00|173271.9|173181.9|173385.8|173295.8|173400.4|173310.4|173217|173127|615
1761894600000|2025-10-31 07:10:00|173388.1|173298.1|173316.8|173226.8|173411.9|173321.9|173307.2|173217.2|800
1761894900000|2025-10-31 07:15:00|173318.4|173228.4|173256.2|173166.2|173333.4|173243.4|173227.3|173137.3|432
1761895200000|2025-10-31 07:20:00|173257.3|173167.3|173192.2|173102.2|173308.7|173218.7|173192.2|173102.2|625
1761895500000|2025-10-31 07:25:00|173188.4|173098.4|173175.4|173085.4|173230.2|173140.2|173141.8|173051.8|877
1761895800000|2025-10-31 07:30:00|173176.2|173086.2|173111.2|173021.2|173210.3|173120.3|173077.8|172987.8|929
1761896100000|2025-10-31 07:35:00|173113.6|173023.6|173160.1|173070.1|173171.8|173081.8|173113.6|173023.6|413
1761896400000|2025-10-31 07:40:00|173156.4|173066.4|173173.3|173083.3|173210.3|173120.3|173150.8|173060.8|570
1761896700000|2025-10-31 07:45:00|173174.3|173084.3|173193.2|173103.2|173248.2|173158.2|173170.1|173080.1|489
1761897000000|2025-10-31 07:50:00|173190.7|173100.7|173150.4|173060.4|173201.2|173111.2|173142|173052|545
1761897300000|2025-10-31 07:55:00|173148|173058|173048|172958|173149.9|173059.9|172974.7|172884.7|575
1761897600000|2025-10-31 08:00:00|173041|172951|172936.1|172846.1|173072.4|172982.4|172918.1|172828.1|446
1761897900000|2025-10-31 08:05:00|172937.8|172847.8|172936.2|172846.2|172998.7|172908.7|172933.8|172843.8|322
1761898200000|2025-10-31 08:10:00|172934.1|172844.1|173040.8|172950.8|173045.9|172955.9|172930.8|172840.8|543
1761898500000|2025-10-31 08:15:00|173042.6|172952.6|173151.5|173061.5|173182.3|173092.3|173038.2|172948.2|549
1761898800000|2025-10-31 08:20:00|173152.4|173062.4|173140.1|173050.1|173179.9|173089.9|173095.8|173005.8|707
1761899100000|2025-10-31 08:25:00|173141.7|173051.7|173083.7|172993.7|173174|173084|173056.7|172966.7|700
1761899400000|2025-10-31 08:30:00|173085.1|172995.1|173017.1|172927.1|173115.1|173025.1|173012.9|172922.9|754
1761899700000|2025-10-31 08:35:00|173015|172925|173019.6|172929.6|173062.7|172972.7|172989.3|172899.3|697
1761900000000|2025-10-31 08:40:00|173016.7|172926.7|173017.4|172927.4|173032.1|172942.1|172981.8|172891.8|486
1761900300000|2025-10-31 08:45:00|173019.4|172929.4|173012.2|172922.2|173074.1|172984.1|173007.4|172917.4|666
1761900600000|2025-10-31 08:50:00|173010.8|172920.8|173053.6|172963.6|173066|172976|172997.5|172907.5|579
1761900900000|2025-10-31 08:55:00|173055.7|172965.7|173070.3|172980.3|173090.3|173000.3|173027.8|172937.8|426
1761901200000|2025-10-31 09:00:00|173074.6|172984.6|173002.3|172912.3|173114.7|173024.7|173000.5|172910.5|768
1761901500000|2025-10-31 09:05:00|172999.7|172909.7|172999.3|172909.3|173030.2|172940.2|172998.5|172908.5|242
1761901800000|2025-10-31 09:10:00|172996.7|172906.7|172964.9|172874.9|173014.5|172924.5|172928.4|172838.4|370
1761902100000|2025-10-31 09:15:00|172968.3|172878.3|173012|172922|173052.9|172962.9|172968.3|172878.3|295
1761902400000|2025-10-31 09:20:00|173012.7|172922.7|173104|173014|173128|173038|173012.7|172922.7|914
1761902700000|2025-10-31 09:25:00|173110.9|173020.9|173100.1|173010.1|173142.9|173052.9|173017.5|172927.5|818
1761903000000|2025-10-31 09:30:00|173101.8|173011.8|173106.5|173016.5|173114.4|173024.4|173057.9|172967.9|515
1761903300000|2025-10-31 09:35:00|173097.7|173007.7|173172.7|173082.7|173182.2|173092.2|173090.8|173000.8|449
1761903600000|2025-10-31 09:40:00|173168.4|173078.4|173236.2|173146.2|173241.1|173151.1|173145.7|173055.7|422
1761903900000|2025-10-31 09:45:00|173235.6|173145.6|173322.9|173232.9|173352.4|173262.4|173214.1|173124.1|362
1761904200000|2025-10-31 09:50:00|173320.6|173230.6|173320.4|173230.4|173336|173246|173254.5|173164.5|393
1761904500000|2025-10-31 09:55:00|173319.7|173229.7|173245.9|173155.9|173334.3|173244.3|173223.8|173133.8|246
1761904800000|2025-10-31 10:00:00|173243.9|173153.9|173238.9|173148.9|173251.8|173161.8|173218.6|173128.6|224
1761905100000|2025-10-31 10:05:00|173241.7|173151.7|173289.9|173199.9|173320.1|173230.1|173241.4|173151.4|319
1761905400000|2025-10-31 10:10:00|173289.5|173199.5|173304.1|173214.1|173341.3|173251.3|173285.1|173195.1|296
1761905700000|2025-10-31 10:15:00|173306.9|173216.9|173322|173232|173358.7|173268.7|173280.3|173190.3|321
1761906000000|2025-10-31 10:20:00|173322.8|173232.8|173290.5|173200.5|173332|173242|173279|173189|307
1761906300000|2025-10-31 10:25:00|173292.4|173202.4|173300.4|173210.4|173331.1|173241.1|173232.6|173142.6|297
1761906600000|2025-10-31 10:30:00|173301.4|173211.4|173364.9|173274.9|173379.9|173289.9|173301.4|173211.4|227
1761906900000|2025-10-31 10:35:00|173356.9|173266.9|173372.1|173282.1|173380.9|173290.9|173330.1|173240.1|687
1761907200000|2025-10-31 10:40:00|173367|173277|173403.2|173313.2|173421.6|173331.6|173333.1|173243.1|482
1761907500000|2025-10-31 10:45:00|173401.1|173311.1|173407.2|173317.2|173463.9|173373.9|173377.3|173287.3|463
1761907800000|2025-10-31 10:50:00|173407.1|173317.1|173432.9|173342.9|173471.9|173381.9|173381.3|173291.3|501
1761908100000|2025-10-31 10:55:00|173435.1|173345.1|173442.8|173352.8|173460.5|173370.5|173430.9|173340.9|470
1761908400000|2025-10-31 11:00:00|173440|173350|173366.8|173276.8|173452|173362|173342.6|173252.6|470
1761908700000|2025-10-31 11:05:00|173367.8|173277.8|173321.5|173231.5|173379.9|173289.9|173279|173189|540
1761909000000|2025-10-31 11:10:00|173324.8|173234.8|173336.7|173246.7|173338.4|173248.4|173312.4|173222.4|256
1761909300000|2025-10-31 11:15:00|173338.1|173248.1|173349.1|173259.1|173379.4|173289.4|173328.4|173238.4|412
1761909600000|2025-10-31 11:20:00|173347.2|173257.2|173353.7|173263.7|173392.8|173302.8|173337.4|173247.4|446
1761909900000|2025-10-31 11:25:00|173357.2|173267.2|173422.4|173332.4|173436.5|173346.5|173345.7|173255.7|412
1761910200000|2025-10-31 11:30:00|173426.7|173336.7|173452.4|173362.4|173465|173375|173418.1|173328.1|307
1761910500000|2025-10-31 11:35:00|173450.2|173360.2|173414.8|173324.8|173459.4|173369.4|173404.9|173314.9|255
1761910800000|2025-10-31 11:40:00|173411.8|173321.8|173412.4|173322.4|173452.7|173362.7|173400.4|173310.4|337
1761911100000|2025-10-31 11:45:00|173415.2|173325.2|173418.5|173328.5|173455.5|173365.5|173408|173318|261
1761911400000|2025-10-31 11:50:00|173417.3|173327.3|173469.7|173379.7|173508.3|173418.3|173405.2|173315.2|587
1761911700000|2025-10-31 11:55:00|173470.4|173380.4|173461|173331|173479.3|173389.3|173427|173329.8|295
1761912000000|2025-10-31 12:00:00|173458.3|173328.3|173572.9|173482.9|173603.9|173513.9|173446|173328.3|335
1761912300000|2025-10-31 12:05:00|173584.8|173494.8|173587.9|173497.9|173605.4|173515.4|173540|173450|405
1761912600000|2025-10-31 12:10:00|173589.3|173499.3|173593.7|173503.7|173622.8|173532.8|173565|173475|206
1761912900000|2025-10-31 12:15:00|173593.8|173503.8|173557.2|173467.2|173597.6|173507.6|173508|173418|356
1761913200000|2025-10-31 12:20:00|173556.4|173466.4|173422.7|173332.7|173564.1|173474.1|173408.8|173318.8|697
1761913500000|2025-10-31 12:25:00|173420.2|173330.2|173379.8|173289.8|173439.6|173343.6|173379.8|173285|179
1761913800000|2025-10-31 12:30:00|173393.8|173303.8|173432.3|173342.3|173481|173391|173388.6|173279.1|286
1761914100000|2025-10-31 12:35:00|173435.7|173345.7|173472.5|173382.5|173479.6|173389.6|173381.2|173291.2|660
1761914400000|2025-10-31 12:40:00|173472|173382|173507.6|173417.6|173575|173485|173452.5|173362.5|735
1761914700000|2025-10-31 12:45:00|173512|173422|173465.7|173375.7|173554|173464|173445.5|173355.5|609
1761915000000|2025-10-31 12:50:00|173469.4|173379.4|173454.1|173364.1|173537.9|173447.9|173436.6|173346.6|724
1761915300000|2025-10-31 12:55:00|173457.4|173367.4|173483.6|173393.6|173544.9|173454.9|173442.1|173352.1|670
1761915600000|2025-10-31 13:00:00|173482.9|173392.9|173508|173418|173548.7|173458.7|173478.5|173388.5|908
1761915900000|2025-10-31 13:05:00|173505.3|173415.3|173541.4|173451.4|173567.1|173477.1|173489.9|173399.9|644
1761916200000|2025-10-31 13:10:00|173542.2|173452.2|173527.8|173437.8|173569.4|173479.4|173513.5|173423.5|502
1761916500000|2025-10-31 13:15:00|173537|173447|173552.8|173462.8|173573.4|173483.4|173518.1|173428.1|505
1761916800000|2025-10-31 13:20:00|173554.2|173464.2|173522.6|173432.6|173569.7|173479.7|173496.5|173406.5|601
1761917100000|2025-10-31 13:25:00|173522.9|173432.9|173461.6|173371.6|173526.1|173436.1|173455.8|173365.8|396
1761917400000|2025-10-31 13:30:00|173455.5|173365.5|173603.5|173513.5|173612|173522|173455.5|173365.5|634
1761917700000|2025-10-31 13:35:00|173596.8|173506.8|173588.3|173498.3|173603.7|173513.7|173569.9|173479.9|292
1761918000000|2025-10-31 13:40:00|173591.7|173501.7|173758.3|173668.3|173760.2|173670.2|173585.4|173495.4|228
1761918300000|2025-10-31 13:45:00|173760.4|173670.4|173758.9|173668.9|173807.6|173717.6|173730.3|173640.3|463
1761918600000|2025-10-31 13:50:00|173749|173659|173713.4|173623.4|173757.5|173667.5|173623.1|173533.1|696
1761918900000|2025-10-31 13:55:00|173707.9|173617.9|173687.1|173557.1|173729.5|173639.5|173625.1|173535.1|726
1761919200000|2025-10-31 14:00:00|173712.7|173582.7|173707.5|173617.5|173728.9|173627.1|173625.8|173535.8|660
1761919500000|2025-10-31 14:05:00|173702.4|173612.4|173754.9|173664.9|173770.3|173680.3|173689.6|173599.6|818
1761919800000|2025-10-31 14:10:00|173760.4|173670.4|173808.8|173718.8|173834.3|173744.3|173721.9|173631.9|736
1761920100000|2025-10-31 14:15:00|173809.9|173719.9|173727.7|173637.7|173815.6|173725.6|173711.7|173621.7|668
1761920400000|2025-10-31 14:20:00|173727|173637|173894|173804|173908|173818|173727|173637|543
1761920700000|2025-10-31 14:25:00|173897.6|173807.6|173897.2|173807.2|173918.9|173828.9|173843.5|173753.5|441
1761921000000|2025-10-31 14:30:00|173899.5|173809.5|173784.3|173694.3|173906.7|173816.7|173694.4|173604.4|515
1761921300000|2025-10-31 14:35:00|173783.8|173693.8|173710.9|173620.9|173783.8|173693.8|173693.4|173603.4|699
1761921600000|2025-10-31 14:40:00|173706.9|173616.9|173703.6|173613.6|173744.2|173654.2|173618.2|173528.2|804
1761921900000|2025-10-31 14:45:00|173712.7|173622.7|173746.5|173656.5|173759.7|173669.7|173630.5|173540.5|636
1761922200000|2025-10-31 14:50:00|173745|173655|173707.8|173617.8|173771.6|173681.6|173707.8|173617.8|618
1761922500000|2025-10-31 14:55:00|173710.6|173620.6|173643.3|173553.3|173741.4|173651.4|173616|173526|519
1761922800000|2025-10-31 15:00:00|173637|173547|173665.4|173575.4|173667|173577|173546.5|173456.5|778
1761923100000|2025-10-31 15:05:00|173673.3|173583.3|173653.6|173563.6|173717.3|173627.3|173643|173553|412
1761923400000|2025-10-31 15:10:00|173649.2|173559.2|173693.4|173603.4|173706.2|173616.2|173646.6|173556.6|455
1761923700000|2025-10-31 15:15:00|173691.5|173601.5|173617.6|173527.6|173699.1|173609.1|173573.9|173483.9|700
1761924000000|2025-10-31 15:20:00|173619.6|173529.6|173551.6|173461.6|173628.5|173538.5|173547.2|173457.2|563
1761924300000|2025-10-31 15:25:00|173552.3|173462.3|173573.1|173483.1|173614.1|173524.1|173510.1|173420.1|559
1761924600000|2025-10-31 15:30:00|173571.1|173481.1|173542|173452|173613|173523|173496.9|173406.9|610
1761924900000|2025-10-31 15:35:00|173549|173459|173553.2|173463.2|173597.9|173490.6|173515.1|173425.1|543
1761925200000|2025-10-31 15:40:00|173553.5|173463.5|173534.6|173444.6|173612.8|173522.8|173534.6|173444.6|677
1761925500000|2025-10-31 15:45:00|173501.7|173411.7|173484|173394|173538|173448|173441.8|173351.8|787
1761925800000|2025-10-31 15:50:00|173486.3|173396.3|173321.4|173231.4|173512.8|173422.8|173317.5|173227.5|572
1761926100000|2025-10-31 15:55:00|173320.7|173230.7|173376.4|173286.4|173386.2|173296.2|173312.4|173222.4|590
1761926400000|2025-10-31 16:00:00|173374.1|173284.1|173389.2|173299.2|173470.5|173380.5|173374.1|173284.1|672
1761926700000|2025-10-31 16:05:00|173390.1|173300.1|173478|173388|173504.9|173414.9|173372.1|173282.1|646
1761927000000|2025-10-31 16:10:00|173475.7|173385.7|173504.3|173414.3|173514.9|173424.9|173454.3|173364.3|561
1761927300000|2025-10-31 16:15:00|173500|173410|173585|173495|173585.4|173495.4|173493.9|173403.9|654
1761927600000|2025-10-31 16:20:00|173579.7|173489.7|173475.1|173385.1|173584.6|173494.6|173473|173383|698
1761927900000|2025-10-31 16:25:00|173475.8|173385.8|173472.4|173382.4|173518|173428|173462.2|173372.2|634
1761928200000|2025-10-31 16:30:00|173468.7|173378.7|173334.6|173244.6|173468.7|173378.7|173318.2|173228.2|265
1761928500000|2025-10-31 16:35:00|173335.3|173245.3|173322.4|173232.4|173348.1|173258.1|173315|173225|565
1761928800000|2025-10-31 16:40:00|173328.3|173238.3|173391.7|173301.7|173432|173342|173324.8|173234.8|780
1761929100000|2025-10-31 16:45:00|173389.7|173299.7|173338.8|173248.8|173392.5|173302.5|173323.8|173233.8|574
1761929400000|2025-10-31 16:50:00|173335.4|173245.4|173413.3|173323.3|173416.3|173326.3|173319.8|173229.8|520
1761929700000|2025-10-31 16:55:00|173409.6|173319.6|173435.5|173345.5|173444.9|173354.9|173374.8|173284.8|697
1761930000000|2025-10-31 17:00:00|173431.8|173341.8|173418.6|173328.6|173444.6|173354.6|173379.9|173289.9|624
1761930300000|2025-10-31 17:05:00|173418.5|173328.5|173361.7|173271.7|173442.9|173352.1|173323.5|173233.5|663
1761930600000|2025-10-31 17:10:00|173362.8|173272.8|173421.1|173331.1|173458.5|173368.5|173348.3|173258.3|685
1761930900000|2025-10-31 17:15:00|173439.3|173349.3|173508.6|173418.6|173551.5|173461.5|173417|173327|745
1761931200000|2025-10-31 17:20:00|173506.5|173416.5|173516.6|173426.6|173556.6|173466.6|173506.1|173416.1|646
1761931500000|2025-10-31 17:25:00|173517|173427|173458.8|173368.8|173522.3|173432.3|173453.8|173363.8|557
1761931800000|2025-10-31 17:30:00|173461.5|173371.5|173424.1|173334.1|173466.9|173376.9|173416|173326|598
1761932100000|2025-10-31 17:35:00|173427.7|173337.7|173476.6|173386.6|173508.3|173418.3|173417.4|173327.4|480
1761932400000|2025-10-31 17:40:00|173470.3|173380.3|173440.5|173350.5|173481.3|173391.3|173434.6|173344.6|390
1761932700000|2025-10-31 17:45:00|173440.2|173350.2|173364.5|173274.5|173451.3|173361.3|173331.4|173241.4|547
1761933000000|2025-10-31 17:50:00|173366|173276|173315.9|173225.9|173373|173283|173300.3|173210.3|481
1761933300000|2025-10-31 17:55:00|173313.1|173223.1|173426.9|173336.9|173441.1|173351.1|173311.7|173221.7|521
1761933600000|2025-10-31 18:00:00|173439.8|173349.8|173338.2|173248.2|173446.8|173356.8|173327.9|173237.9|643
1761933900000|2025-10-31 18:05:00|173335.7|173245.7|173365.4|173275.4|173388.1|173298.1|173328.2|173238.2|477
1761934200000|2025-10-31 18:10:00|173369.9|173279.9|173327.8|173237.8|173371|173281|173321.9|173231.9|347
1761934500000|2025-10-31 18:15:00|173331.1|173241.1|173329.9|173239.9|173345.2|173255.2|173322|173232|364
1761934800000|2025-10-31 18:20:00|173332.8|173242.8|173322|173232|173336.2|173246.2|173313.7|173223.7|301
1761935100000|2025-10-31 18:25:00|173318.8|173228.8|173328.1|173238.1|173335.7|173245.7|173316.1|173226.1|289
1761935400000|2025-10-31 18:30:00|173327.4|173237.4|173357.2|173267.2|173387.1|173297.1|173320.5|173230.5|303
1761935700000|2025-10-31 18:35:00|173357.4|173267.4|173344.4|173254.4|173371.5|173281.5|173334.5|173244.5|385
1761936000000|2025-10-31 18:40:00|173345.9|173255.9|173375.1|173285.1|173410.6|173320.6|173343.8|173253.8|437
1761936300000|2025-10-31 18:45:00|173374.3|173284.3|173344.8|173254.8|173407.2|173317.2|173328.9|173238.9|343
1761936600000|2025-10-31 18:50:00|173348.4|173258.4|173372|173282|173385.2|173295.2|173337.9|173247.9|426
1761936900000|2025-10-31 18:55:00|173375.4|173285.4|173348.9|173258.9|173378.9|173288.9|173324.5|173234.5|391
1761937200000|2025-10-31 19:00:00|173348.7|173258.7|173335.1|173245.1|173422.5|173332.5|173311.9|173221.9|372
1761937500000|2025-10-31 19:05:00|173336.9|173246.9|173334.3|173244.3|173337.3|173247.3|173307.5|173217.5|183
1761937800000|2025-10-31 19:10:00|173335.7|173245.7|173345.8|173255.8|173355.3|173265.3|173328.1|173238.1|278
1761938100000|2025-10-31 19:15:00|173347.3|173257.3|173351.8|173261.8|173353.2|173263.2|173334.6|173244.6|296
1761938400000|2025-10-31 19:20:00|173349.2|173259.2|173349.8|173259.8|173353.7|173263.7|173339.9|173249.9|197
1761938700000|2025-10-31 19:25:00|173347.5|173257.5|173330.9|173240.9|173352.4|173262.4|173329.4|173239.4|138
1761939000000|2025-10-31 19:30:00|173333|173243|173319.4|173229.4|173336.9|173246.9|173318.3|173228.3|174
1761939300000|2025-10-31 19:35:00|173319.1|173229.1|173332.9|173242.9|173345.1|173255.1|173319.1|173229.1|299
1761939600000|2025-10-31 19:40:00|173334.4|173244.4|173335.4|173245.4|173340.3|173250.3|173318.9|173228.9|244
1761939900000|2025-10-31 19:45:00|173336.8|173246.8|173413|173323|173429.6|173339.6|173330.7|173240.7|174
1761940200000|2025-10-31 19:50:00|173411.6|173321.6|173419.3|173329.3|173421.9|173331.9|173394.7|173304.7|209
1761940500000|2025-10-31 19:55:00|173424.5|173334.5|173405.6|173315.6|173431.3|173341.3|173400.4|173310.4|247
1761940800000|2025-10-31 20:00:00|173407.8|173317.8|173418.4|173288.4|173454.9|173332|173407.8|173287.7|119
1761941100000|2025-10-31 20:05:00|173414.7|173284.7|173425.1|173295.1|173442.4|173312.4|173412.7|173282.7|41
1761941400000|2025-10-31 20:10:00|173424.2|173294.2|173418|173288|173427.6|173297.6|173402.3|173272.3|55
1761941700000|2025-10-31 20:15:00|173415.2|173285.2|173418.7|173288.7|173421.2|173291.2|173387.8|173257.8|37
1761942000000|2025-10-31 20:20:00|173420.1|173290.1|173358.2|173228.2|173423.8|173293.8|173356|173226|65
1761942300000|2025-10-31 20:25:00|173359.2|173229.2|173349|173219|173360.5|173230.5|173345.1|173215.1|30
1761942600000|2025-10-31 20:30:00|173346.1|173216.1|173354|173224|173362|173232|173346|173216|28
1761942900000|2025-10-31 20:35:00|173351.2|173221.2|173377.9|173247.9|173400.2|173270.2|173351.2|173221.2|27
1761943200000|2025-10-31 20:40:00|173378.4|173248.4|173376.4|173246.4|173398.2|173268.2|173363|173233|38
1761943500000|2025-10-31 20:45:00|173381.2|173251.2|173374.6|173244.6|173390|173260|173353.8|173223.8|42
1761943800000|2025-10-31 20:50:00|173373.1|173243.1|173333.5|173203.5|173374.4|173244.4|173309.9|173179.9|24
1761944100000|2025-10-31 20:55:00|173331.6|173201.6|173425.3|173083.3|173425.3|173201.6|173305.5|173081.4|57
1762117200000|2025-11-02 21:00:00|173623.5|173276.5|173623.5|173276.5|173623.5|173276.5|173623.5|173276.5|1
1762118100000|2025-11-02 21:15:00|173630.7|173283.7|173623.5|173276.5|173630.7|173283.7|173623.5|173276.5|2
1762120200000|2025-11-02 21:50:00|173522.3|173392.3|173623.5|173276.5|173623.5|173392.3|173522.3|173276.5|2
1762121100000|2025-11-02 22:05:00|173611.3|173264.3|173411|173064|173622.3|173370|173411|173064|35
1762121400000|2025-11-02 22:10:00|173417.3|173070.3|173423.6|173076.6|173424.1|173077.1|173409.4|173062.4|18
1762121700000|2025-11-02 22:15:00|173416.7|173069.7|173423.5|173076.5|173468.7|173121.7|173387.8|173040.8|151
1762122000000|2025-11-02 22:20:00|173419.7|173072.7|173448.9|173101.9|173497.1|173150.1|173419.7|173072.7|38
1762122300000|2025-11-02 22:25:00|173447|173100|173448.5|173101.5|173448.6|173101.6|173445.8|173098.8|18
1762122600000|2025-11-02 22:30:00|173446|173099|173456|173109|173461|173114|173438.5|173091.5|15
1762122900000|2025-11-02 22:35:00|173455.7|173108.7|173453.6|173106.6|173455.7|173108.7|173453.6|173106.6|2
1762123200000|2025-11-02 22:40:00|173455.8|173108.8|173456.4|173109.4|173456.4|173109.4|173455.8|173108.8|2
1762123500000|2025-11-02 22:45:00|173451.4|173104.4|173428.2|173081.2|173451.4|173104.4|173428.2|173081.2|8
1762123800000|2025-11-02 22:50:00|173417.7|173070.7|173431.3|173084.3|173469.9|173122.9|173417.7|173070.7|25
1762124100000|2025-11-02 22:55:00|173431|173084|173444.5|173097.5|173461.3|173114.3|173428.4|173081.4|30
1762124400000|2025-11-02 23:00:00|173442.5|173095.5|173456.2|173109.2|173456.2|173210|173340|173078|12
1762124700000|2025-11-02 23:05:00|173448.5|173101.5|173366.3|173019.3|173448.5|173101.5|173366.3|173019.3|3
1762125000000|2025-11-02 23:10:00|173315|173185|173444|173125|173478.6|173210|173315|173047.8|24
1762125300000|2025-11-02 23:15:00|173524.4|173182.4|173375|173125|173524.4|173182.4|173360.3|173018.3|50
1762125600000|2025-11-02 23:20:00|173376.7|173034.7|173436.2|173094.2|173503|173161|173371.8|173029.8|16
1762125900000|2025-11-02 23:25:00|173435.6|173093.6|173375|173125|173435.6|173125|173375|173086.7|10
1762126200000|2025-11-02 23:30:00|173377.7|173035.7|173333.4|172991.4|173505.6|173163.6|173292.8|172950.8|55
1762126500000|2025-11-02 23:35:00|173334.7|172992.7|173372.6|173030.6|173418.3|173076.3|173312.3|172970.3|34
1762126800000|2025-11-02 23:40:00|173364.6|173022.6|173335.2|172993.2|173433.5|173091.5|173324.2|172982.2|44
1762127100000|2025-11-02 23:45:00|173343.4|173001.4|173372.3|173030.3|173429.9|173087.9|173280.8|172938.8|30
1762127400000|2025-11-02 23:50:00|173381.2|173039.2|173309.9|172967.9|173418.3|173076.3|173284.8|172942.8|70
1762127700000|2025-11-02 23:55:00|173313.2|172971.2|173374.3|173032.3|173390|173048|173298.9|172956.9|32
1762128000000|2025-11-03 00:00:00|173374.7|173032.7|173282|173152|173413|173165.7|173271.4|173011.5|100
1762128300000|2025-11-03 00:05:00|173280.2|173150.2|173292.9|173162.9|173306.6|173176.6|173279|173149|44
1762128600000|2025-11-03 00:10:00|173298.1|173168.1|173277.6|173147.6|173300.6|173170.6|173277.6|173147.6|56
1762128900000|2025-11-03 00:15:00|173280.5|173150.5|173277.6|173147.6|173350.9|173220.9|173262.1|173132.1|84
1762129200000|2025-11-03 00:20:00|173285.3|173155.3|173224.4|173094.4|173285.3|173155.3|173223.8|173093.8|32
1762129500000|2025-11-03 00:25:00|173223.7|173093.7|173230.1|173100.1|173235.9|173105.9|173223.7|173093.7|22
1762129800000|2025-11-03 00:30:00|173231|173101|173236|173106|173238.3|173108.3|173228.1|173098.1|19
1762130100000|2025-11-03 00:35:00|173233.9|173103.9|173224.9|173094.9|173236|173106|173224.7|173094.7|16
1762130400000|2025-11-03 00:40:00|173223.8|173093.8|173266.6|173136.6|173277.8|173147.8|173222.4|173092.4|41
1762130700000|2025-11-03 00:45:00|173266.7|173136.7|173377.2|173247.2|173379.5|173249.5|173266.4|173136.4|60
1762131000000|2025-11-03 00:50:00|173374.8|173244.8|173362.7|173232.7|173378.1|173248.1|173362.7|173232.7|23
1762131300000|2025-11-03 00:55:00|173367.2|173237.2|173370.9|173240.9|173379.8|173249.8|173356.2|173226.2|117
1762131600000|2025-11-03 01:00:00|173380|173250|173472.3|173342.3|173492|173362|173371.9|173241.9|51
1762131900000|2025-11-03 01:05:00|173486.8|173356.8|173502.3|173372.3|173519.7|173389.7|173462.5|173332.5|231
1762132200000|2025-11-03 01:10:00|173500.7|173370.7|173466.3|173336.3|173505.1|173375.1|173414.1|173322.4|127
1762132500000|2025-11-03 01:15:00|173464.2|173334.2|173430.8|173300.8|173470|173340|173401.6|173271.6|41
1762132800000|2025-11-03 01:20:00|173431.2|173301.2|173438.6|173308.6|173445.6|173315.6|173390|173260|69
1762133100000|2025-11-03 01:25:00|173445.7|173315.7|173422.8|173292.8|173457.1|173327.1|173419.9|173289.9|87
1762133400000|2025-11-03 01:30:00|173412.5|173282.5|173395.1|173265.1|173418.7|173288.7|173384.5|173254.5|35
1762133700000|2025-11-03 01:35:00|173389.3|173259.3|173492|173362|173492|173362|173389.3|173259.3|519
1762134000000|2025-11-03 01:40:00|173492.9|173362.9|173500.1|173370.1|173509.2|173401.1|173480.3|173361.2|122
1762134300000|2025-11-03 01:45:00|173499.9|173369.9|173485.9|173355.9|173505.5|173384.8|173474|173355.9|40
1762134600000|2025-11-03 01:50:00|173483.7|173353.7|173482.2|173352.2|173494.2|173384|173450|173320|75
1762134900000|2025-11-03 01:55:00|173483.4|173353.4|173483.7|173353.7|173483.7|173353.7|173451.1|173321.1|47
1762135200000|2025-11-03 02:00:00|173484.6|173354.6|173495.2|173365.2|173495.2|173365.2|173484.6|173354.6|8
1762135500000|2025-11-03 02:05:00|173472.4|173382.4|173435.5|173305.5|173495.5|173382.4|173435.5|173305.5|22
1762135800000|2025-11-03 02:10:00|173447.6|173317.6|173424|173334|173448.6|173339|173416.5|173306.9|42
1762136100000|2025-11-03 02:15:00|173438.6|173308.6|173438.2|173308.2|173440.9|173340.5|173419.9|173300.7|23
1762136400000|2025-11-03 02:20:00|173434.8|173304.8|173313.4|173183.4|173435.6|173325|173274.7|173163|88
1762136700000|2025-11-03 02:25:00|173311.3|173181.3|173315.4|173185.4|173318.6|173188.6|173290.6|173160.6|185
1762137000000|2025-11-03 02:30:00|173312|173182|173308.7|173178.7|173321.4|173191.4|173302|173172|102
1762137300000|2025-11-03 02:35:00|173308|173178|173316.9|173186.9|173316.9|173186.9|173295.5|173165.5|201
1762137600000|2025-11-03 02:40:00|173317.7|173187.7|173254.3|173124.3|173331.9|173201.9|173250.3|173124.3|267
1762137900000|2025-11-03 02:45:00|173255.3|173125.3|173231.8|173141.8|173255.3|173141.9|173225.6|173112.4|45
1762138200000|2025-11-03 02:50:00|173237.5|173147.5|173214.4|173124.4|173246.6|173147.5|173214.4|173098.6|42
1762138500000|2025-11-03 02:55:00|173230.5|173100.5|173215.6|173125.6|173242.9|173127.7|173215.6|173100.5|58
1762138800000|2025-11-03 03:00:00|173237.6|173107.6|173216.8|173126.8|173245.4|173129.1|173213.7|173086.9|41
1762139100000|2025-11-03 03:05:00|173221.2|173131.2|173228.9|173098.9|173243.9|173131.2|173216.1|173095.4|38
1762139400000|2025-11-03 03:10:00|173240.7|173110.7|173230.1|173100.1|173240.7|173131.6|173211.4|173093.8|34
1762139700000|2025-11-03 03:15:00|173228.7|173098.7|173240.8|173110.8|173252.5|173122.5|173224.9|173094.9|40
1762140000000|2025-11-03 03:20:00|173239.7|173109.7|173293.7|173163.7|173293.7|173177.2|173236|173106|78
1762140300000|2025-11-03 03:25:00|173291.4|173161.4|173258.1|173168.1|173293.7|173182.5|173258.1|173156.8|14
1762140600000|2025-11-03 03:30:00|173264.4|173174.4|173242.3|173112.3|173295.5|173174.4|173232.8|173102.8|78
1762140900000|2025-11-03 03:35:00|173214.4|173124.4|173238.2|173108.2|173241.4|173130.6|173214.4|173104.1|20
1762141200000|2025-11-03 03:40:00|173237.5|173107.5|173239.6|173109.6|173243.4|173113.4|173235.3|173105.3|21
1762141500000|2025-11-03 03:45:00|173244.1|173114.1|173245.1|173115.1|173259.8|173129.8|173239.4|173109.4|33
1762141800000|2025-11-03 03:50:00|173243.2|173113.2|173227.3|173097.3|173255.8|173125.8|173227.3|173097.3|26
1762142100000|2025-11-03 03:55:00|173235.4|173105.4|173236.6|173106.6|173239.6|173109.6|173221.4|173091.4|30
1762142400000|2025-11-03 04:00:00|173241.6|173111.6|173243.9|173113.9|173250.5|173120.5|173226.3|173096.3|32
1762142700000|2025-11-03 04:05:00|173242.6|173112.6|173195.4|173065.4|173243.3|173113.3|173191.5|173061.5|23
1762143000000|2025-11-03 04:10:00|173191.5|173061.5|173171.9|173041.9|173194.1|173064.1|173160.3|173030.3|46
1762143300000|2025-11-03 04:15:00|173161.3|173031.3|173169|173039|173173.4|173043.4|173159|173029|16
1762143600000|2025-11-03 04:20:00|173168.3|173038.3|173158.3|173028.3|173172.9|173050.3|173140.3|173019.2|26
1762143900000|2025-11-03 04:25:00|173157.9|173027.9|173158.8|173028.8|173163.8|173049.5|173138.6|173023.5|39
1762144200000|2025-11-03 04:30:00|173157.7|173027.7|173168.3|173038.3|173173.7|173067.9|173138.7|173026.6|47
1762144500000|2025-11-03 04:35:00|173162.9|173032.9|173155.6|173065.6|173173.3|173066.3|173146.1|173029.9|75
1762144800000|2025-11-03 04:40:00|173154.3|173064.3|173158.4|173028.4|173160|173064.3|173130.4|173026.3|40
1762145100000|2025-11-03 04:45:00|173145.8|173055.8|173152.9|173062.9|173173|173067.1|173145.5|173025.4|26
1762145400000|2025-11-03 04:50:00|173162|173032|173156.1|173066.1|173174.2|173070.1|173143.5|173032|38
1762145700000|2025-11-03 04:55:00|173166.3|173036.3|173163.6|173073.6|173181.7|173073.6|173147.7|173036.3|30
1762146000000|2025-11-03 05:00:00|173158.3|173068.3|173153.3|173063.3|173164.5|173074.5|173148|173058|26
1762146300000|2025-11-03 05:05:00|173152.5|173062.5|173162.4|173032.4|173170.1|173067.5|173150.3|173032.4|21
1762146600000|2025-11-03 05:10:00|173169.2|173039.2|173106.3|173016.3|173169.2|173046|173106.3|173015.3|42
1762146900000|2025-11-03 05:15:00|173107.4|173017.4|173105.9|173015.9|173108.5|173018.5|173089.4|172999.4|29
1762147200000|2025-11-03 05:20:00|173102.2|173012.2|173070.7|172980.7|173102.2|173012.2|173045.8|172955.8|59
1762147500000|2025-11-03 05:25:00|173072.4|172982.4|173057.2|172967.2|173073.7|172983.7|173035.8|172945.8|34
1762147800000|2025-11-03 05:30:00|173057.8|172967.8|173010.3|172920.3|173057.8|172967.8|173005.7|172915.7|52
1762148100000|2025-11-03 05:35:00|173008.3|172918.3|173020.6|172930.6|173021.8|172931.8|173002.2|172912.2|41
1762148400000|2025-11-03 05:40:00|173025.3|172935.3|173017.8|172927.8|173029.7|172939.7|173007.6|172917.6|29
1762148700000|2025-11-03 05:45:00|173014.8|172924.8|173017.5|172927.5|173024|172934|173002.6|172912.6|20
1762149000000|2025-11-03 05:50:00|173021.4|172931.4|173011.7|172921.7|173050.3|172960.3|173002.5|172912.5|53
1762149300000|2025-11-03 05:55:00|172998.7|172908.7|173009.6|172919.6|173032.1|172942.1|172983.2|172893.2|22
1762149600000|2025-11-03 06:00:00|173011.8|172921.8|173016.2|172926.2|173026.6|172936.6|173006.8|172916.8|85
1762149900000|2025-11-03 06:05:00|173014.5|172924.5|173034.4|172944.4|173049.8|172959.8|173012.8|172922.8|43
1762150200000|2025-11-03 06:10:00|173036.2|172946.2|173024|172934|173045|172953.2|173019.6|172915|35
1762150500000|2025-11-03 06:15:00|173016.7|172926.7|173002.9|172912.9|173023.7|172933.7|172999.1|172909.1|52
1762150800000|2025-11-03 06:20:00|173002.6|172912.6|173010.4|172920.4|173025|172935|173001.1|172911.1|60
1762151100000|2025-11-03 06:25:00|173012.7|172922.7|173006.3|172916.3|173030.4|172940.4|173000.5|172910.5|59
1762151400000|2025-11-03 06:30:00|173003|172913|173032.5|172942.5|173038.1|172948.1|172999|172909|97
1762151700000|2025-11-03 06:35:00|173035.8|172945.8|173039.1|172949.1|173044.2|172954.2|173026.1|172936.1|92
1762152000000|2025-11-03 06:40:00|173037.3|172947.3|173013.1|172923.1|173039.2|172949.2|173001.9|172911.9|67
1762152300000|2025-11-03 06:45:00|173014.1|172924.1|173011.7|172921.7|173026.9|172936.9|173006|172916|196
1762152600000|2025-11-03 06:50:00|173017.2|172927.2|173024.4|172934.4|173032.3|172942.3|172998.9|172908.9|87
1762152900000|2025-11-03 06:55:00|173026|172936|173005.7|172915.7|173042.5|172952.5|173001.6|172911.6|76
1762153200000|2025-11-03 07:00:00|173021.5|172931.5|173098.6|173008.6|173161.3|173071.3|173008.6|172918.6|486
1762153500000|2025-11-03 07:05:00|173094.8|173004.8|173023.3|172933.3|173144.1|173054.1|173021.4|172931.4|351
1762153800000|2025-11-03 07:10:00|173024.9|172934.9|173058.1|172968.1|173080.4|172990.4|173010.6|172920.6|472
1762154100000|2025-11-03 07:15:00|173058.7|172968.7|173069.5|172979.5|173080.7|172990.7|173027.8|172937.8|400
1762154400000|2025-11-03 07:20:00|173068.9|172978.9|173109|173019|173134.6|173044.6|173054.5|172964.5|284
1762154700000|2025-11-03 07:25:00|173109.1|173019.1|173088.5|172998.5|173126.5|173036.5|173075.7|172985.7|208
1762155000000|2025-11-03 07:30:00|173089.5|172999.5|173056.9|172966.9|173106.8|173016.8|173048.3|172958.3|139
1762155300000|2025-11-03 07:35:00|173058.6|172968.6|172987|172897|173070.4|172980.4|172976|172886|232
1762155600000|2025-11-03 07:40:00|172986.4|172896.4|173022.9|172932.9|173035.1|172945.1|172963.5|172873.5|161
1762155900000|2025-11-03 07:45:00|173024.6|172934.6|173027.4|172937.4|173055.4|172965.4|172981|172891|309
1762156200000|2025-11-03 07:50:00|173023.2|172933.2|173011.2|172921.2|173033.9|172943.9|173010.9|172920.9|57
1762156500000|2025-11-03 07:55:00|173015|172925|172967.2|172877.2|173040.7|172950.7|172964.5|172874.5|272
1762156800000|2025-11-03 08:00:00|172970.3|172880.3|173111.7|173021.7|173171.5|173081.5|172970.3|172880.3|515
1762157100000|2025-11-03 08:05:00|173109.7|173019.7|173099.9|173009.9|173160.7|173070.7|173063.6|172973.6|555
1762157400000|2025-11-03 08:10:00|173089.9|172999.9|173167.1|173077.1|173217.1|173127.1|173089.8|172999.8|566
1762157700000|2025-11-03 08:15:00|173165.8|173075.8|173202.9|173112.9|173257.3|173167.3|173160.2|173070.2|458
1762158000000|2025-11-03 08:20:00|173205.1|173115.1|173171|173081|173218.3|173128.3|173169.1|173079.1|267
1762158300000|2025-11-03 08:25:00|173169.2|173079.2|173174.8|173084.8|173183|173093|173157.3|173067.3|154
1762158600000|2025-11-03 08:30:00|173170.8|173080.8|173096.9|173006.9|173187.4|173097.4|173096.9|173006.9|251
1762158900000|2025-11-03 08:35:00|173105.7|173015.7|173175.1|173085.1|173215|173125|173089|172999|521
1762159200000|2025-11-03 08:40:00|173179.8|173089.8|173143.8|173053.8|173202|173112|173136|173046|594
1762159500000|2025-11-03 08:45:00|173141.8|173051.8|173174.5|173084.5|173231.2|173141.2|173140.6|173050.6|483
1762159800000|2025-11-03 08:50:00|173168.3|173078.3|173173.4|173083.4|173228.9|173138.9|173158.2|173068.2|707
1762160100000|2025-11-03 08:55:00|173169.2|173079.2|173072.8|172982.8|173186.1|173096.1|173067.3|172977.3|413
1762160400000|2025-11-03 09:00:00|173065.9|172975.9|173089.9|172999.9|173102.2|173012.2|173065.9|172975.9|344
1762160700000|2025-11-03 09:05:00|173092.1|173002.1|172908.1|172818.1|173096|173006|172881.5|172791.5|476
1762161000000|2025-11-03 09:10:00|172912.9|172822.9|173008.2|172918.2|173045.6|172955.6|172818|172728|569
1762161300000|2025-11-03 09:15:00|173012|172922|172859.7|172769.7|173029.3|172939.3|172850.8|172760.8|413
1762161600000|2025-11-03 09:20:00|172857.1|172767.1|172872.5|172782.5|172903.1|172813.1|172832.8|172742.8|537
1762161900000|2025-11-03 09:25:00|172875.8|172785.8|172878.8|172788.8|172981.6|172891.6|172863.1|172773.1|243
1762162200000|2025-11-03 09:30:00|172875.1|172785.1|172862.2|172772.2|172901.4|172811.4|172859.9|172769.9|163
1762162500000|2025-11-03 09:35:00|172859.6|172769.6|172954.7|172864.7|172956.4|172866.4|172855.5|172765.5|294
1762162800000|2025-11-03 09:40:00|172953.3|172863.3|173027.5|172937.5|173099.2|173009.2|172951.9|172861.9|407
1762163100000|2025-11-03 09:45:00|173018.7|172928.7|173020.8|172930.8|173105.8|173015.8|173002.5|172912.5|477
1762163400000|2025-11-03 09:50:00|173025.3|172935.3|173092.4|173002.4|173116.3|173026.3|173015|172925|424
1762163700000|2025-11-03 09:55:00|173090.2|173000.2|173134.5|173044.5|173169.7|173079.7|173066.5|172976.5|474
1762164000000|2025-11-03 10:00:00|173142.6|173052.6|173226.5|173136.5|173226.5|173136.5|173096.6|173006.6|568
1762164300000|2025-11-03 10:05:00|173229|173139|173243.9|173153.9|173273.1|173183.1|173176.1|173086.1|655
1762164600000|2025-11-03 10:10:00|173236.9|173146.9|173166.7|173076.7|173247.9|173157.9|173134.9|173044.9|470
1762164900000|2025-11-03 10:15:00|173167.3|173077.3|173187.1|173097.1|173196.2|173106.2|173156.9|173066.9|232
1762165200000|2025-11-03 10:20:00|173187.5|173097.5|173084.4|172994.4|173202.2|173112.2|173076.4|172986.4|244
1762165500000|2025-11-03 10:25:00|173082.3|172992.3|173057.6|172967.6|173105.1|173015.1|173039|172949|326
1762165800000|2025-11-03 10:30:00|173056.5|172966.5|173099.4|173009.4|173164.2|173074.2|173039|172949|431
1762166100000|2025-11-03 10:35:00|173101.7|173011.7|173097.8|173007.8|173164.1|173074.1|173078.5|172988.5|568
1762166400000|2025-11-03 10:40:00|173089.1|172999.1|173023.3|172933.3|173103.1|173013.1|173015.4|172925.4|509
1762166700000|2025-11-03 10:45:00|173024.3|172934.3|173055.5|172965.5|173055.5|172965.5|173024|172934|606
1762167000000|2025-11-03 10:50:00|173054.5|172964.5|173007.7|172917.7|173060.9|172970.9|172991.5|172901.5|514
1762167300000|2025-11-03 10:55:00|173010.2|172920.2|173095.6|173005.6|173100.7|173010.7|173006.3|172916.3|327
1762167600000|2025-11-03 11:00:00|173093.1|173003.1|173174|173084|173185.2|173095.2|173068.2|172978.2|457
1762167900000|2025-11-03 11:05:00|173170.7|173080.7|173090.2|173000.2|173186.9|173096.9|173087.4|172997.4|422
1762168200000|2025-11-03 11:10:00|173090.4|173000.4|173095.9|173005.9|173128.4|173038.4|173088.1|172998.1|246
1762168500000|2025-11-03 11:15:00|173095|173005|173104.7|173014.7|173117.1|173027.1|173060.3|172970.3|576
1762168800000|2025-11-03 11:20:00|173099.8|173009.8|173059.9|172969.9|173125.8|173035.8|173051.1|172961.1|547
1762169100000|2025-11-03 11:25:00|173056.9|172966.9|173123.3|173033.3|173176.6|173086.5|173056.9|172966.9|400
1762169400000|2025-11-03 11:30:00|173121.9|173031.9|173099.4|173009.4|173143.7|173053.7|173089|172999|562
1762169700000|2025-11-03 11:35:00|173097.5|173007.5|173091.5|173001.5|173113.3|173023.3|173058.7|172968.7|457
1762170000000|2025-11-03 11:40:00|173094|173004|173108.5|173018.5|173125.4|173035.4|173088.2|172998.2|423
1762170300000|2025-11-03 11:45:00|173110.6|173020.6|173089.8|172999.8|173122.7|173032.7|173058.9|172968.9|567
1762170600000|2025-11-03 11:50:00|173104.1|173014.1|173112.9|173022.9|173120.6|173030.6|173075.2|172985.2|327
1762170900000|2025-11-03 11:55:00|173116.5|173026.5|173108.9|173018.9|173116.5|173026.5|173077.1|172987.1|236
1762171200000|2025-11-03 12:00:00|173110.9|173020.9|173112.6|173022.6|173120.6|173030.6|173100.3|173010.3|133
1762171500000|2025-11-03 12:05:00|173114.8|173024.8|173112.5|173022.5|173166.6|173076.6|173098.7|173008.7|326
1762171800000|2025-11-03 12:10:00|173119.1|173029.1|173189.2|173099.2|173189.2|173099.2|173102.2|173012.2|376
1762172100000|2025-11-03 12:15:00|173180.2|173090.2|173175.5|173085.5|173205|173115|173147.8|173057.8|244
1762172400000|2025-11-03 12:20:00|173171.4|173081.4|173220.2|173130.2|173243|173153|173171|173081|343
1762172700000|2025-11-03 12:25:00|173221.1|173131.1|173186.2|173096.2|173242.9|173152.9|173165.7|173075.7|219
1762173000000|2025-11-03 12:30:00|173182.6|173092.6|173138.3|173048.3|173186.4|173096.4|173118.6|173028.6|275
1762173300000|2025-11-03 12:35:00|173140.1|173050.1|173049.1|172959.1|173140.6|173050.6|173038.1|172948.1|217
1762173600000|2025-11-03 12:40:00|173047.7|172957.7|173051.3|172961.3|173079.9|172989.9|173023.7|172933.7|446
1762173900000|2025-11-03 12:45:00|173047.8|172957.8|173020.4|172930.4|173060|172970|173005|172915|286
1762174200000|2025-11-03 12:50:00|173018.2|172928.2|173014.1|172924.1|173052.2|172962.2|172979.6|172889.6|382
1762174500000|2025-11-03 12:55:00|173013.2|172923.2|173009.6|172919.6|173029|172939|172934.3|172844.3|258
1762174800000|2025-11-03 13:00:00|173011.1|172921.1|173018.8|172928.8|173030.9|172940.9|172979.9|172889.9|284
1762175100000|2025-11-03 13:05:00|173020.5|172930.5|173123.5|173033.5|173144|173054|173020.5|172930.5|354
1762175400000|2025-11-03 13:10:00|173122.1|173032.1|173114.8|173024.8|173144.4|173054.4|173080.6|172990.6|431
1762175700000|2025-11-03 13:15:00|173111.4|173021.4|173092.6|173002.6|173124.3|173034.3|173079.4|172989.4|213
1762176000000|2025-11-03 13:20:00|173089.4|172999.4|173192.3|173102.3|173194.4|173104.4|173060.4|172970.4|297
1762176300000|2025-11-03 13:25:00|173190.3|173100.3|173250.8|173160.8|173266.1|173176.1|173176.1|173086.1|256
1762176600000|2025-11-03 13:30:00|173251.6|173161.6|173197.7|173107.7|173251.9|173161.9|173183.2|173093.2|657
1762176900000|2025-11-03 13:35:00|173201.4|173111.4|173186.7|173096.7|173208|173118|173090.5|173000.5|489
1762177200000|2025-11-03 13:40:00|173185.6|173095.6|173131.1|173041.1|173209.8|173119.8|173109.3|173019.3|488
1762177500000|2025-11-03 13:45:00|173132.2|173042.2|173178.2|173088.2|173209.4|173119.4|173126.5|173036.5|618
1762177800000|2025-11-03 13:50:00|173182|173092|173238.8|173108.8|173249.8|173159.8|173164|173074|580
1762178100000|2025-11-03 13:55:00|173228.3|173138.3|173201.4|173111.4|173266.8|173176.8|173190.6|173100.6|418
1762178400000|2025-11-03 14:00:00|173203.3|173113.3|173205.1|173115.1|173221.7|173131.7|173153.6|173063.6|564
1762178700000|2025-11-03 14:05:00|173197.4|173107.4|173212.3|173122.3|173255.5|173165.5|173192.2|173102.2|632
1762179000000|2025-11-03 14:10:00|173215|173125|173206.7|173116.7|173227.8|173137.8|173181.6|173091.6|446
1762179300000|2025-11-03 14:15:00|173207.1|173117.1|173212.6|173122.6|173217.4|173127.4|173172.4|173082.4|430
1762179600000|2025-11-03 14:20:00|173209.5|173119.5|173191.8|173101.8|173230.4|173140.4|173188.3|173098.3|280
1762179900000|2025-11-03 14:25:00|173193.3|173103.3|173320.5|173230.5|173348.4|173258.4|173184.1|173094.1|237
1762180200000|2025-11-03 14:30:00|173322.3|173232.3|173415.9|173325.9|173514.4|173424.4|173320.6|173230.6|524
1762180500000|2025-11-03 14:35:00|173416.9|173326.9|173476.7|173386.7|173494.9|173404.9|173373.2|173283.2|602
1762180800000|2025-11-03 14:40:00|173480.2|173390.2|173499.8|173369.8|173519.7|173429.7|173445.5|173355.5|312
1762181100000|2025-11-03 14:45:00|173496.1|173366.1|173508.5|173418.5|173514|173424|173412.8|173322.8|384
1762181400000|2025-11-03 14:50:00|173511.7|173421.7|173518.8|173428.8|173585.2|173495.2|173503|173413|466
1762181700000|2025-11-03 14:55:00|173515.1|173425.1|173586.3|173343.7|173586.3|173471.4|173496.7|173343.7|346
1762182000000|2025-11-03 15:00:00|173586.4|173303.9|173383|173293|173586.4|173339.1|173270.9|173140.9|494
1762182300000|2025-11-03 15:05:00|173383.8|173293.8|173400|173310|173429.2|173339.2|173285.1|173195.1|311
1762182600000|2025-11-03 15:10:00|173402.8|173312.8|173399.9|173309.9|173437.5|173347.5|173385.7|173295.7|203
1762182900000|2025-11-03 15:15:00|173398.9|173308.9|173318.2|173228.2|173444.4|173354.4|173302.8|173212.8|185
1762183200000|2025-11-03 15:20:00|173318.4|173228.4|173417.5|173327.5|173421.8|173331.8|173317.4|173227.4|599
1762183500000|2025-11-03 15:25:00|173419.1|173329.1|173505.8|173415.8|173554.6|173464.6|173416.3|173326.3|392
1762183800000|2025-11-03 15:30:00|173514.5|173424.5|173456.4|173366.4|173561.9|173471.9|173432.5|173342.5|509
1762184100000|2025-11-03 15:35:00|173455.7|173365.7|173417.7|173327.7|173526.2|173436.2|173385.8|173295.8|580
1762184400000|2025-11-03 15:40:00|173421.1|173331.1|173263.2|173173.2|173432.4|173342.4|173221.7|173131.7|464
1762184700000|2025-11-03 15:45:00|173274.6|173184.6|173226.4|173136.4|173276.2|173186.2|173226.2|173136.2|536
1762185000000|2025-11-03 15:50:00|173229.2|173139.2|173190.3|173100.3|173240|173150|173167.6|173077.6|528
1762185300000|2025-11-03 15:55:00|173186.8|173096.8|173188|173098|173246.2|173156.2|173120.4|173030.4|479
1762185600000|2025-11-03 16:00:00|173186.4|173096.4|173086.4|172996.4|173192.3|173102.3|173024.3|172934.3|654
1762185900000|2025-11-03 16:05:00|173088.6|172998.6|173085.6|172995.6|173098.5|173008.5|173035|172945|542
1762186200000|2025-11-03 16:10:00|173085.1|172995.1|173112.9|173022.9|173165.8|173075.8|173081.4|172991.4|420
1762186500000|2025-11-03 16:15:00|173110.4|173020.4|173031.5|172941.5|173141.3|173046.3|173025.3|172935.3|635
1762186800000|2025-11-03 16:20:00|173031.8|172941.8|173037.8|172947.8|173062.4|172972.4|172968.5|172878.5|464
1762187100000|2025-11-03 16:25:00|173040.6|172950.6|173107.5|173017.5|173111|173021|173025.6|172935.6|689
1762187400000|2025-11-03 16:30:00|173108.7|173018.7|173067.5|172977.5|173135.2|173045.2|173046|172956|221
1762187700000|2025-11-03 16:35:00|173065.8|172975.8|173068.7|172978.7|173126.2|173036.2|173059.3|172969.3|424
1762188000000|2025-11-03 16:40:00|173071.3|172981.3|173079.4|172989.4|173130.9|173013.5|173058.3|172968.3|208
1762188300000|2025-11-03 16:45:00|173081.2|172991.2|173053|172963|173081.6|172991.6|173028.7|172936.4|317
1762188600000|2025-11-03 16:50:00|173054.8|172964.8|173065.4|172975.4|173070.5|172980.5|173030.5|172940.5|297
1762188900000|2025-11-03 16:55:00|173063.3|172973.3|173020.2|172930.2|173069.3|172979.3|172970.1|172880.1|288
1762189200000|2025-11-03 17:00:00|173021.7|172931.7|173114.7|173024.7|173126.2|173024.7|173021.7|172928|243
1762189500000|2025-11-03 17:05:00|173117.3|173027.3|173091.6|173001.6|173140.8|173027.3|173087.1|172970|173
1762189800000|2025-11-03 17:10:00|173098.2|173008.2|173050.8|172960.8|173102.1|173012.1|173044.3|172954.3|127
1762190100000|2025-11-03 17:15:00|173048.9|172958.9|172982.4|172892.4|173050|172960|172970.5|172880.5|104
1762190400000|2025-11-03 17:20:00|172984.7|172894.7|173008.1|172918.1|173008.1|172918.1|172968.6|172878.6|183
1762190700000|2025-11-03 17:25:00|173010.1|172920.1|173043.4|172953.4|173086.6|172981.7|173004.1|172914.1|156
1762191000000|2025-11-03 17:30:00|173051.1|172961.1|173056.8|172966.8|173077.7|172972.3|173034.7|172936.9|173
1762191300000|2025-11-03 17:35:00|173053|172963|173057.2|172967.2|173070|172980|173044.4|172954.4|150
1762191600000|2025-11-03 17:40:00|173054.4|172964.4|173057.9|172967.9|173069.9|172979.9|173037.4|172947.4|288
1762191900000|2025-11-03 17:45:00|173055.1|172965.1|173057.1|172967.1|173106.8|173016.8|173046.6|172956.6|242
1762192200000|2025-11-03 17:50:00|173052.8|172962.8|173061.4|172971.4|173075.1|172985.1|173039.9|172949.9|95
1762192500000|2025-11-03 17:55:00|173063.6|172973.6|173057.3|172967.3|173085.5|172978.7|173050.3|172936.4|102
1762192800000|2025-11-03 18:00:00|173058.7|172968.7|173041.3|172951.3|173065.6|172975.6|173040.6|172950.6|89
1762193100000|2025-11-03 18:05:00|173039.3|172949.3|173088.5|172998.5|173092.8|173002.8|173019.5|172915.1|101
1762193400000|2025-11-03 18:10:00|173089.6|172999.6|173121.6|173031.6|173125.4|173035.4|173088.5|172998.5|167
1762193700000|2025-11-03 18:15:00|173123.4|173033.4|173144.2|173054.2|173158.1|173068.1|173119.4|173029.4|46
1762194000000|2025-11-03 18:20:00|173147.4|173057.4|173193.8|173103.8|173199.7|173109.7|173143.4|173053.4|90
1762194300000|2025-11-03 18:25:00|173196.3|173106.3|173188.5|173098.5|173201.8|173111.8|173174.3|173084.3|74
1762194600000|2025-11-03 18:30:00|173185.7|173095.7|173161.2|173071.2|173202.1|173112.1|173138.6|173048.6|93
1762194900000|2025-11-03 18:35:00|173160.1|173070.1|173146.5|173056.5|173176.7|173086.7|173134|173044|73
1762195200000|2025-11-03 18:40:00|173147|173057|173120.1|173030.1|173165.4|173075.4|173115.8|173025.8|81
1762195500000|2025-11-03 18:45:00|173122.5|173032.5|173131.9|173041.9|173140.6|173050.6|173121.9|173031.9|69
1762195800000|2025-11-03 18:50:00|173130.8|173040.8|173119.3|173029.3|173134.4|173044.4|173119.3|173029.3|50
1762196100000|2025-11-03 18:55:00|173118.3|173028.3|173125.9|173035.9|173128.5|173038.5|173115.3|173025.3|138
1762196400000|2025-11-03 19:00:00|173128.5|173038.5|173175.4|173085.4|173193.9|173103.9|173096.2|173006.2|147
1762196700000|2025-11-03 19:05:00|173175.6|173085.6|173195.6|173105.6|173198.7|173108.7|173165|173075|168
1762197000000|2025-11-03 19:10:00|173197.6|173107.6|173185.5|173095.5|173197.6|173107.6|173169.7|173079.7|186
1762197300000|2025-11-03 19:15:00|173182.3|173092.3|173165.4|173075.4|173184.7|173094.7|173153.4|173063.4|80
1762197600000|2025-11-03 19:20:00|173165|173075|173119.7|173029.7|173174.1|173084.1|173119.7|173029.7|69
1762197900000|2025-11-03 19:25:00|173121.8|173031.8|173128.7|173038.7|173128.7|173038.7|173114.2|173024.2|63
1762198200000|2025-11-03 19:30:00|173126.1|173036.1|173116.8|173026.8|173135.2|173045.2|173114.9|173024.9|54
1762198500000|2025-11-03 19:35:00|173118.2|173028.2|173127.9|173037.9|173133.9|173043.9|173118.2|173028.2|34
1762198800000|2025-11-03 19:40:00|173127.8|173037.8|173127.6|173037.6|173142|173052|173122.3|173032.3|31
1762199100000|2025-11-03 19:45:00|173125.4|173035.4|173121.1|173031.1|173146|173043.7|173115.8|173013.9|49
1762199400000|2025-11-03 19:50:00|173118.2|173028.2|173118.8|173028.8|173122.1|173032.1|173089|172999|145
1762199700000|2025-11-03 19:55:00|173121.4|173031.4|173119.6|173029.6|173143.2|173053.2|173117.1|173027.1|81
1762200000000|2025-11-03 20:00:00|173116.5|173026.5|173105|173015|173125.8|173035.8|173090.9|173000.9|94
1762200300000|2025-11-03 20:05:00|173107.2|173017.2|173108.7|173018.7|173118.8|173028.8|173093.2|173003.2|93
1762200600000|2025-11-03 20:10:00|173110|173020|173103.6|173013.6|173128.8|173038.8|173100.2|173010.2|84
1762200900000|2025-11-03 20:15:00|173095.9|173005.9|173094.8|173004.8|173109|173019|173085.5|172995.5|53
1762201200000|2025-11-03 20:20:00|173092.7|173002.7|173123.2|173033.2|173123.2|173033.2|173090.3|173000.3|52
1762201500000|2025-11-03 20:25:00|173124.2|173034.2|173147.1|173057.1|173150.7|173060.7|173121.9|173031.9|30
1762201800000|2025-11-03 20:30:00|173145.5|173055.5|173185.6|173095.6|173195.5|173105.5|173144|173054|45
1762202100000|2025-11-03 20:35:00|173187.6|173097.6|173195.9|173105.9|173198.2|173108.2|173183.1|173093.1|45
1762202400000|2025-11-03 20:40:00|173195.2|173105.2|173183.3|173093.3|173198.3|173108.3|173182|173092|44
1762202700000|2025-11-03 20:45:00|173181.1|173091.1|173188.4|173098.4|173197.3|173107.3|173180.4|173090.4|65
1762203000000|2025-11-03 20:50:00|173189.8|173099.8|173177.4|173087.4|173190.2|173100.2|173170.7|173080.7|37
1762203300000|2025-11-03 20:55:00|173174.3|173084.3|173152.1|173062.1|173174.3|173084.3|173141.3|173051.3|209
1762203600000|2025-11-03 21:00:00|173153.3|173063.3|173188.9|173098.9|173197.4|173107.4|173151.8|173061.8|31
1762203900000|2025-11-03 21:05:00|173191.3|173101.3|173196.5|173106.5|173196.6|173106.6|173191.3|173101.3|15
1762204200000|2025-11-03 21:10:00|173193.4|173103.4|173193|173103|173196.6|173106.6|173193|173103|8
1762204500000|2025-11-03 21:15:00|173194.3|173104.3|173189|173099|173194.3|173104.3|173189|173099|6
1762204800000|2025-11-03 21:20:00|173191.3|173101.3|173187.3|173097.3|173192.4|173102.4|173187.3|173097.3|7
1762205100000|2025-11-03 21:25:00|173188.7|173098.7|173190.7|173100.7|173191.3|173101.3|173184.3|173094.3|10
1762205400000|2025-11-03 21:30:00|173191.3|173101.3|173190.4|173100.4|173191.3|173101.3|173186.1|173096.1|9
1762205700000|2025-11-03 21:35:00|173191.6|173101.6|173210.1|173080.1|173211.2|173103.1|173188.1|173078.2|16
1762206000000|2025-11-03 21:40:00|173211.7|173081.7|173213.2|173083.2|173213.2|173083.2|173209.4|173079.4|9
1762206300000|2025-11-03 21:45:00|173213.3|173083.3|173212.3|173082.3|173213.3|173083.3|173212.3|173082.3|5
1762206600000|2025-11-03 21:50:00|173211.6|173081.6|173209.8|173079.8|173211.6|173081.6|173204.4|173074.4|9
1762206900000|2025-11-03 21:55:00|173264.6|173033.6|173262.5|173021.6|173267.6|173085.7|173210.4|173021.6|41
1762207200000|2025-11-03 22:00:00|173245.9|172980.6|173191.3|172883.8|173245.9|173016|173191.3|172883.8|5
1762207500000|2025-11-03 22:05:00|173181.9|172894.4|173157.2|172907.7|173187.5|172907.7|173157.2|172888.9|27
1762207800000|2025-11-03 22:10:00|173157.1|172907.9|173161.3|172913.7|173208.7|172913.7|173155.6|172865.1|31
1762208100000|2025-11-03 22:15:00|173161.2|172913.8|173160.2|172915.2|173161.2|172915.2|173158.7|172912.2|19
1762208400000|2025-11-03 22:20:00|173160.1|172915.1|173164.5|172917.5|173165.8|172921.1|173159.9|172915.1|5
1762208700000|2025-11-03 22:25:00|173163.9|172919.1|173163.8|172919.4|173163.9|172919.4|173163.8|172919.1|6
1762209000000|2025-11-03 22:30:00|173163.9|172848.2|173163.9|172848.3|173163.9|172848.3|173163.9|172848.2|2
1762209300000|2025-11-03 22:35:00|173162.3|172847.5|173162.3|172918|173162.3|172918|173162.3|172847.5|2
1762209600000|2025-11-03 22:40:00|173162.5|172918.2|173162.5|172847.6|173162.5|172918.2|173162.5|172847.6|2
1762209900000|2025-11-03 22:45:00|173164.9|172848.8|173168.7|172924.3|173168.7|172924.3|173164.9|172848.8|2
1762210200000|2025-11-03 22:50:00|173168.3|172924|173164.9|172920.5|173168.3|172924|173164.9|172920.5|2
1762210500000|2025-11-03 22:55:00|173164.8|172920.4|173168.2|172923.9|173168.2|172923.9|173164.8|172920.4|2
1762210800000|2025-11-03 23:00:00|173332.9|172990.9|173325.1|172983.1|173395.4|173053.4|173258|172916|195
1762211100000|2025-11-03 23:05:00|173326.8|172984.8|173315.8|172973.8|173366|173030.3|173289.3|172947.4|29
1762211400000|2025-11-03 23:10:00|173291.3|173029.9|173321.9|172979.9|173390.3|173068.9|173291.3|172965.5|24
1762211700000|2025-11-03 23:15:00|173299.8|173038.5|173299.8|173038.5|173329.6|173038.5|173299.8|172980.2|12
1762212000000|2025-11-03 23:20:00|173329.6|172987.6|173326.5|172984.5|173330.2|173038.7|173299.8|172979|13
1762212300000|2025-11-03 23:25:00|173326.6|172984.6|173301.8|173040.5|173335.4|173040.5|173300.1|172984.5|14
1762212600000|2025-11-03 23:30:00|173331.7|172989.7|173300.3|173039|173331.7|173039|173300.3|172986.3|14
1762212900000|2025-11-03 23:35:00|173328.3|172986.3|173332.2|172998.3|173434.4|173092.4|173262.5|172965.6|236
1762213200000|2025-11-03 23:40:00|173332|172993.3|173307.6|172965.6|173338.6|173062.1|173284.5|172942.5|86
1762213500000|2025-11-03 23:45:00|173335.6|173015.8|173352.5|173010.5|173448.8|173106.8|173307.3|172965.3|42
1762213800000|2025-11-03 23:50:00|173354.6|173015.9|173351.7|173019|173354.8|173070.2|173312.6|172980|27
1762214100000|2025-11-03 23:55:00|173325.4|172983.4|173322.8|172980.8|173359.1|173070.9|173322.8|172980.8|22
1762214400000|2025-11-04 00:00:00|173325.8|172983.8|173360.1|173230.1|173360.1|173230.1|173251.5|172983.8|42
1762214700000|2025-11-04 00:05:00|173361.1|173231.1|173372.4|173242.4|173380.4|173250.4|173361|173231|47
1762215000000|2025-11-04 00:10:00|173370.3|173240.3|173372.9|173242.9|173376.8|173246.8|173370.1|173240.1|9
1762215300000|2025-11-04 00:15:00|173376.9|173246.9|173375.7|173245.7|173379.8|173249.8|173374.9|173244.9|7
1762215600000|2025-11-04 00:20:00|173378.1|173248.1|173374.1|173244.1|173381.8|173251.8|173368.9|173238.9|33
1762215900000|2025-11-04 00:25:00|173374.2|173244.2|173373.1|173243.1|173378.6|173248.6|173371.5|173241.5|9
1762216200000|2025-11-04 00:30:00|173376.4|173246.4|173374.2|173244.2|173386.9|173256.9|173362.7|173232.7|90
1762216500000|2025-11-04 00:35:00|173372|173242|173371.1|173241.1|173381.7|173251.7|173368.7|173238.7|111
1762216800000|2025-11-04 00:40:00|173372.4|173242.4|173378.5|173248.5|173388.8|173258.8|173371.1|173241.1|67
1762217100000|2025-11-04 00:45:00|173375.4|173245.4|173375.3|173245.3|173387.1|173257.1|173371.2|173241.2|56
1762217400000|2025-11-04 00:50:00|173371.1|173241.1|173376.2|173246.2|173382.8|173252.8|173366.5|173236.5|156
1762217700000|2025-11-04 00:55:00|173378.9|173248.9|173380.7|173250.7|173393.9|173263.9|173367.5|173237.5|47
1762218000000|2025-11-04 01:00:00|173381.3|173251.3|173362|173232|173414.8|173284.8|173339.5|173209.5|187
1762218300000|2025-11-04 01:05:00|173356.2|173226.2|173440|173310|173446.7|173316.7|173348.4|173218.4|154
1762218600000|2025-11-04 01:10:00|173439.1|173309.1|173442|173312|173453.6|173323.6|173435|173305|137
1762218900000|2025-11-04 01:15:00|173439.9|173309.9|173409.1|173279.1|173439.9|173309.9|173406.1|173276.1|54
1762219200000|2025-11-04 01:20:00|173406.9|173276.9|173447.5|173317.5|173452.9|173322.9|173404.2|173274.2|150
1762219500000|2025-11-04 01:25:00|173450.8|173320.8|173476.2|173346.2|173486.9|173356.9|173445.5|173315.5|72
1762219800000|2025-11-04 01:30:00|173477.9|173347.9|173482.9|173352.9|173486.2|173356.2|173470.1|173340.1|34
1762220100000|2025-11-04 01:35:00|173475.6|173345.6|173455.7|173325.7|173488.2|173358.2|173442.9|173312.9|185
1762220400000|2025-11-04 01:40:00|173465.5|173335.5|173399|173269|173465.5|173335.5|173392.7|173262.7|92
1762220700000|2025-11-04 01:45:00|173399.7|173269.7|173394.9|173264.9|173409|173279|173391.2|173261.2|51
1762221000000|2025-11-04 01:50:00|173394.7|173264.7|173401.3|173271.3|173409.3|173279.3|173390.7|173260.7|65
1762221300000|2025-11-04 01:55:00|173401.9|173271.9|173411.4|173281.4|173419.4|173289.4|173401.1|173271.1|50
1762221600000|2025-11-04 02:00:00|173414.9|173284.9|173540.3|173410.3|173552.7|173422.7|173414.9|173284.9|66
1762221900000|2025-11-04 02:05:00|173539.7|173409.7|173488.7|173358.7|173542.5|173412.5|173471.1|173341.1|61
1762222200000|2025-11-04 02:10:00|173490.3|173360.3|173496.7|173366.7|173501.9|173371.9|173480.8|173350.8|55
1762222500000|2025-11-04 02:15:00|173501.5|173371.5|173494.6|173404.6|173538.2|173411.9|173491.6|173371.5|61
1762222800000|2025-11-04 02:20:00|173499.9|173409.9|173569.9|173479.9|173589.9|173491.2|173494.4|173392.6|46
1762223100000|2025-11-04 02:25:00|173601.1|173471.1|173545.8|173415.8|173601.1|173487.2|173524.7|173411.5|287
1762223400000|2025-11-04 02:30:00|173544.7|173414.7|173557.3|173427.3|173571.8|173441.8|173493.9|173363.9|151
1762223700000|2025-11-04 02:35:00|173540.5|173410.5|173559.4|173429.4|173561.5|173431.5|173490.2|173360.2|164
1762224000000|2025-11-04 02:40:00|173567.4|173437.4|173603|173473|173616.6|173486.6|173559|173429|75
1762224300000|2025-11-04 02:45:00|173607.2|173477.2|173602.1|173472.1|173625.6|173530.7|173578|173448|78
1762224600000|2025-11-04 02:50:00|173608.8|173478.8|173600.2|173470.2|173613.8|173483.8|173570.8|173440.8|189
1762224900000|2025-11-04 02:55:00|173599.9|173469.9|173598.7|173468.7|173612|173499.4|173553|173449.3|405
1762225200000|2025-11-04 03:00:00|173597.7|173467.7|173557|173427|173601.7|173483.5|173517.5|173407.6|198
1762225500000|2025-11-04 03:05:00|173523.8|173433.8|173545.3|173415.3|173555.7|173447.7|173515.7|173412.3|109
1762225800000|2025-11-04 03:10:00|173546.4|173416.4|173457.6|173327.6|173546.4|173416.4|173450.7|173320.7|80
1762226100000|2025-11-04 03:15:00|173457.4|173327.4|173450.3|173320.3|173466|173346.7|173424.6|173319.3|81
1762226400000|2025-11-04 03:20:00|173453|173323|173452.9|173322.9|173466.8|173336.8|173439.8|173309.8|71
1762226700000|2025-11-04 03:25:00|173448.9|173318.9|173444.1|173314.1|173467.7|173337.7|173442.3|173312.3|100
1762227000000|2025-11-04 03:30:00|173451.9|173321.9|173447.1|173317.1|173516.9|173386.9|173395.7|173265.7|189
1762227300000|2025-11-04 03:35:00|173448.2|173318.2|173470.4|173340.4|173522.9|173392.9|173440.2|173310.2|370
1762227600000|2025-11-04 03:40:00|173472.2|173342.2|173453.4|173363.4|173513.8|173417.9|173449|173342.2|124
1762227900000|2025-11-04 03:45:00|173470|173340|173482.7|173352.7|173490.8|173379.6|173439|173335.3|173
1762228200000|2025-11-04 03:50:00|173483.4|173353.4|173490.3|173360.3|173515.3|173395.4|173449.1|173338.4|157
1762228500000|2025-11-04 03:55:00|173499.5|173369.5|173477.9|173387.9|173505.8|173388.6|173456.6|173342|88
1762228800000|2025-11-04 04:00:00|173470|173380|173531.2|173401.2|173550.2|173420.2|173468.2|173377.4|72
1762229100000|2025-11-04 04:05:00|173525.1|173395.1|173529.2|173399.2|173538.9|173408.9|173517.6|173387.6|57
1762229400000|2025-11-04 04:10:00|173525.4|173395.4|173529.2|173399.2|173535.2|173405.2|173523.7|173393.7|44
1762229700000|2025-11-04 04:15:00|173527.8|173397.8|173504|173374|173534.8|173404.8|173501.6|173371.6|58
1762230000000|2025-11-04 04:20:00|173496.5|173366.5|173458.1|173328.1|173512.6|173382.6|173445.8|173315.8|356
1762230300000|2025-11-04 04:25:00|173453.8|173323.8|173460|173330|173474.7|173344.7|173433.8|173303.8|360
1762230600000|2025-11-04 04:30:00|173446.5|173316.5|173437.6|173307.6|173469.8|173339.8|173418.7|173288.7|192
1762230900000|2025-11-04 04:35:00|173432.2|173302.2|173441.5|173311.5|173456.1|173326.1|173419.9|173289.9|93
1762231200000|2025-11-04 04:40:00|173445.5|173315.5|173452.1|173322.1|173462.1|173332.1|173436.9|173306.9|78
1762231500000|2025-11-04 04:45:00|173454.4|173324.4|173462.2|173332.2|173462.3|173332.3|173440.8|173310.8|56
1762231800000|2025-11-04 04:50:00|173455.3|173325.3|173430|173300|173463.5|173333.5|173412.2|173282.2|107
1762232100000|2025-11-04 04:55:00|173431.8|173301.8|173448.9|173318.9|173455.1|173325.1|173410.5|173280.5|146
1762232400000|2025-11-04 05:00:00|173449.3|173319.3|173522.6|173432.6|173525.7|173435.7|173429.9|173319.3|97
1762232700000|2025-11-04 05:05:00|173524.2|173434.2|173516.1|173426.1|173559.7|173469.7|173512.4|173422.4|132
1762233000000|2025-11-04 05:10:00|173513.4|173423.4|173514.4|173424.4|173526.3|173436.3|173505.5|173415.5|45
1762233300000|2025-11-04 05:15:00|173512.4|173422.4|173579.6|173489.6|173579.6|173489.6|173512.4|173422.4|88
1762233600000|2025-11-04 05:20:00|173575.7|173485.7|173557.9|173467.9|173594.6|173504.6|173557.4|173467.4|72
1762233900000|2025-11-04 05:25:00|173562.1|173472.1|173533.7|173443.7|173562.1|173472.1|173520.1|173430.1|119
1762234200000|2025-11-04 05:30:00|173551.4|173461.4|173571.5|173481.5|173585.6|173495.6|173524.4|173434.4|78
1762234500000|2025-11-04 05:35:00|173574.9|173484.9|173583|173493|173592.7|173502.7|173574.9|173484.9|50
1762234800000|2025-11-04 05:40:00|173582.5|173492.5|173670.4|173580.4|173698.1|173608.1|173582.5|173492.5|209
1762235100000|2025-11-04 05:45:00|173671.6|173581.6|173671.2|173581.2|173691.9|173601.9|173657.1|173567.1|87
1762235400000|2025-11-04 05:50:00|173678|173588|173708.6|173618.6|173714.3|173624.3|173678|173588|35
1762235700000|2025-11-04 05:55:00|173709.9|173619.9|173734.4|173644.4|173747.5|173657.5|173708.6|173618.6|35
1762236000000|2025-11-04 06:00:00|173732.8|173642.8|173771.1|173681.1|173774.2|173684.2|173715.2|173625.2|123
1762236300000|2025-11-04 06:05:00|173772.3|173682.3|173790.4|173700.4|173797.6|173707.6|173772.3|173682.3|31
1762236600000|2025-11-04 06:10:00|173794.3|173704.3|173790.2|173700.2|173818.4|173728.4|173786.9|173696.9|60
1762236900000|2025-11-04 06:15:00|173791.9|173701.9|173798.2|173708.2|173799.9|173709.9|173766|173676|105
1762237200000|2025-11-04 06:20:00|173799.4|173709.4|173810.5|173720.5|173847.2|173757.2|173799.4|173709.4|88
1762237500000|2025-11-04 06:25:00|173812.2|173722.2|173841.9|173751.9|173860|173770|173812|173722|154
1762237800000|2025-11-04 06:30:00|173838.5|173748.5|173855.5|173765.5|173855.5|173765.5|173826.8|173736.8|53
1762238100000|2025-11-04 06:35:00|173855.7|173765.7|173866.5|173776.5|173888.8|173798.8|173851.2|173761.2|110
1762238400000|2025-11-04 06:40:00|173872.7|173782.7|173858.1|173768.1|173883.2|173793.2|173842.6|173752.6|104
1762238700000|2025-11-04 06:45:00|173857.9|173767.9|173827.4|173737.4|173869.8|173779.8|173794.4|173704.4|79
1762239000000|2025-11-04 06:50:00|173830|173740|173794.5|173704.5|173831.2|173741.2|173785.2|173695.2|69
1762239300000|2025-11-04 06:55:00|173796.2|173706.2|173801.3|173711.3|173801.3|173711.3|173785|173695|61
1762239600000|2025-11-04 07:00:00|173809.1|173719.1|174035|173945|174041.7|173951.7|173808.6|173718.6|507
1762239900000|2025-11-04 07:05:00|174033.6|173943.6|174014.3|173924.3|174037.8|173947.8|173934.2|173844.2|485
1762240200000|2025-11-04 07:10:00|174008.1|173918.1|174198.9|174108.9|174249.6|174159.6|174003.3|173913.3|271
1762240500000|2025-11-04 07:15:00|174200.7|174110.7|174233|174143|174311.4|174221.4|174198.4|174108.4|185
1762240800000|2025-11-04 07:20:00|174233.7|174143.7|174248.3|174158.3|174263.6|174173.6|174220.2|174130.2|227
1762241100000|2025-11-04 07:25:00|174243.1|174153.1|174217.6|174127.6|174276.3|174186.3|174211.9|174121.9|352
1762241400000|2025-11-04 07:30:00|174218.1|174128.1|174196|174106|174224.3|174134.3|174160.7|174070.7|189
1762241700000|2025-11-04 07:35:00|174194.3|174104.3|174257.4|174167.4|174259.4|174169.4|174186.1|174096.1|87
1762242000000|2025-11-04 07:40:00|174258.2|174168.2|174345.2|174255.2|174352.2|174262.2|174217.4|174127.4|359
1762242300000|2025-11-04 07:45:00|174350.8|174260.8|174361.9|174271.9|174367.9|174277.9|174327.9|174237.9|181
1762242600000|2025-11-04 07:50:00|174362.3|174272.3|174240.3|174150.3|174363.3|174273.3|174231.8|174141.8|344
1762242900000|2025-11-04 07:55:00|174186.5|174096.5|174138.2|174048.2|174203.1|174113.1|174103|174013|295
1762243200000|2025-11-04 08:00:00|174143.8|174053.8|174251.7|174161.7|174281.3|174191.3|174073.1|173983.1|512
1762243500000|2025-11-04 08:05:00|174249|174159|174319.8|174229.8|174362.8|174272.8|174225.9|174135.9|482
1762243800000|2025-11-04 08:10:00|174322|174232|174412.7|174322.7|174429.7|174339.7|174319.8|174229.8|354
1762244100000|2025-11-04 08:15:00|174409.6|174319.6|174419.2|174329.2|174467.9|174377.9|174363|174273|359
1762244400000|2025-11-04 08:20:00|174414.4|174324.4|174395.8|174305.8|174443.6|174353.6|174325.6|174235.6|435
1762244700000|2025-11-04 08:25:00|174393.6|174303.6|174439.7|174349.7|174461.1|174371.1|174364.7|174274.7|350
1762245000000|2025-11-04 08:30:00|174435.2|174345.2|174440.9|174350.9|174494.9|174404.9|174412.7|174322.7|267
1762245300000|2025-11-04 08:35:00|174441.2|174351.2|174503.6|174413.6|174568.9|174478.9|174431.4|174341.4|401
1762245600000|2025-11-04 08:40:00|174498.9|174408.9|174556.1|174466.1|174561.3|174471.3|174470.8|174380.8|369
1762245900000|2025-11-04 08:45:00|174558.9|174468.9|174639.4|174549.4|174646.9|174556.9|174550.2|174460.2|355
1762246200000|2025-11-04 08:50:00|174637.9|174547.9|174643.5|174553.5|174673.3|174583.3|174613.7|174523.7|469
1762246500000|2025-11-04 08:55:00|174645.8|174555.8|174563.9|174473.9|174663.9|174573.9|174545|174455|413
1762246800000|2025-11-04 09:00:00|174566.2|174476.2|174529.3|174439.3|174576.3|174486.3|174514.2|174424.2|598
1762247100000|2025-11-04 09:05:00|174527|174437|174586.7|174496.7|174590.2|174500.2|174506.5|174416.5|295
1762247400000|2025-11-04 09:10:00|174587.9|174497.9|174683.7|174593.7|174684.9|174594.9|174564.2|174474.2|479
1762247700000|2025-11-04 09:15:00|174684.2|174594.2|174747.5|174657.5|174748.6|174658.6|174683.5|174593.5|269
1762248000000|2025-11-04 09:20:00|174745.4|174655.4|174796.7|174706.7|174800.8|174710.8|174717.6|174627.6|382
1762248300000|2025-11-04 09:25:00|174795.7|174705.7|174697.7|174607.7|174795.7|174705.7|174694.1|174604.1|305
1762248600000|2025-11-04 09:30:00|174697|174607|174614.5|174524.5|174703.8|174613.8|174571.2|174481.2|465
1762248900000|2025-11-04 09:35:00|174613.5|174523.5|174601.1|174511.1|174665.8|174575.8|174598.5|174508.5|449
1762249200000|2025-11-04 09:40:00|174605.2|174515.2|174588.1|174498.1|174625.4|174535.4|174531.5|174441.5|444
1762249500000|2025-11-04 09:45:00|174590.6|174500.6|174564.5|174474.5|174636.7|174546.7|174552.3|174462.3|298
1762249800000|2025-11-04 09:50:00|174564.9|174474.9|174655.4|174565.4|174675.1|174585.1|174563.3|174473.3|323
1762250100000|2025-11-04 09:55:00|174657.8|174567.8|174754.9|174664.9|174766.5|174676.5|174649.3|174559.3|319
1762250400000|2025-11-04 10:00:00|174769.2|174679.2|174672.4|174582.4|174790.6|174700.6|174624.6|174534.6|668
1762250700000|2025-11-04 10:05:00|174674.8|174584.8|174765.3|174675.3|174771.8|174681.8|174671.4|174581.4|605
1762251000000|2025-11-04 10:10:00|174767.7|174677.7|174697.1|174607.1|174781|174691|174688.1|174598.1|584
1762251300000|2025-11-04 10:15:00|174695.6|174605.6|174696.1|174606.1|174720.7|174630.7|174645.8|174555.8|687
1762251600000|2025-11-04 10:20:00|174695.7|174605.7|174701.8|174611.8|174737.6|174637.2|174663|174573|350
1762251900000|2025-11-04 10:25:00|174699.8|174609.8|174658.9|174568.9|174704.2|174614.2|174619.2|174529.2|574
1762252200000|2025-11-04 10:30:00|174656.3|174566.3|174479|174389|174668.3|174578.3|174468.9|174378.9|447
1762252500000|2025-11-04 10:35:00|174479.2|174389.2|174424.6|174334.6|174483.1|174393.1|174372.5|174282.5|727
1762252800000|2025-11-04 10:40:00|174422.8|174332.8|174325.6|174235.6|174452.1|174362.1|174320.8|174230.8|493
1762253100000|2025-11-04 10:45:00|174333.8|174243.8|174377.1|174287.1|174397.3|174307.3|174310.2|174220.2|374
1762253400000|2025-11-04 10:50:00|174378.3|174288.3|174354.9|174264.9|174378.3|174288.3|174313.5|174223.5|321
1762253700000|2025-11-04 10:55:00|174355.7|174265.7|174432.7|174342.7|174458.9|174368.9|174354.4|174264.4|447
1762254000000|2025-11-04 11:00:00|174438|174348|174351.5|174261.5|174438|174348|174316.3|174226.3|681
1762254300000|2025-11-04 11:05:00|174351.6|174261.6|174428.3|174338.3|174430.4|174340.4|174335.6|174245.6|462
1762254600000|2025-11-04 11:10:00|174428.6|174338.6|174489.7|174399.7|174503.2|174413.2|174332.7|174242.7|419
1762254900000|2025-11-04 11:15:00|174486.9|174396.9|174386.8|174296.8|174516.2|174426.2|174380.8|174290.8|612
1762255200000|2025-11-04 11:20:00|174388.7|174298.7|174392.4|174302.4|174414.4|174324.4|174379.9|174289.9|341
1762255500000|2025-11-04 11:25:00|174396.2|174306.2|174362.5|174272.5|174403.7|174313.7|174306.1|174216.1|390
1762255800000|2025-11-04 11:30:00|174353.5|174263.5|174310.9|174220.9|174384.4|174294.4|174290.2|174200.2|378
1762256100000|2025-11-04 11:35:00|174314|174224|174416.2|174326.2|174441.6|174351.6|174308.7|174218.7|507
1762256400000|2025-11-04 11:40:00|174415.8|174325.8|174465|174375|174482|174392|174415.3|174325.3|352
1762256700000|2025-11-04 11:45:00|174479.4|174389.4|174422.9|174332.9|174501.3|174411.3|174420.3|174330.3|383
1762257000000|2025-11-04 11:50:00|174420.5|174330.5|174474|174384|174514.5|174424.5|174411.2|174321.2|502
1762257300000|2025-11-04 11:55:00|174474.6|174384.6|174649|174559|174661.6|174571.6|174464.3|174374.3|472
1762257600000|2025-11-04 12:00:00|174639.4|174549.4|174735.9|174645.9|174754.7|174664.7|174634.9|174544.9|457
1762257900000|2025-11-04 12:05:00|174736|174646|174796.6|174706.6|174806.5|174716.5|174668.6|174578.6|666
1762258200000|2025-11-04 12:10:00|174794|174704|174744.8|174654.8|174819.3|174729.3|174734.3|174644.3|518
1762258500000|2025-11-04 12:15:00|174742|174652|174711.4|174621.4|174745.6|174655.6|174622.6|174532.6|385
1762258800000|2025-11-04 12:20:00|174710.4|174620.4|174786.7|174696.7|174791.5|174701.5|174695.7|174605.7|328
1762259100000|2025-11-04 12:25:00|174788.4|174698.4|174824.5|174734.5|174872.3|174782.3|174772.6|174682.6|413
1762259400000|2025-11-04 12:30:00|174822.6|174732.6|174909.3|174819.3|174972.2|174882.2|174821|174731|410
1762259700000|2025-11-04 12:35:00|174912.8|174822.8|174960.4|174870.4|174969|174879|174841.5|174751.5|409
1762260000000|2025-11-04 12:40:00|174958.4|174868.4|174935.4|174845.4|174967.8|174877.8|174909.2|174819.2|300
1762260300000|2025-11-04 12:45:00|174932.6|174842.6|174947.2|174857.2|174974.4|174884.4|174925.7|174835.7|389
1762260600000|2025-11-04 12:50:00|174944.6|174854.6|174924.3|174834.3|174956.8|174866.8|174866.1|174776.1|336
1762260900000|2025-11-04 12:55:00|174924.9|174834.9|174770.4|174680.4|174924.9|174834.9|174765.7|174675.7|417
1762261200000|2025-11-04 13:00:00|174767.2|174677.2|174720.2|174630.2|174767.2|174677.2|174631.1|174541.1|664
1762261500000|2025-11-04 13:05:00|174711.1|174621.1|174747.7|174657.7|174762.1|174672.1|174660|174570|525
1762261800000|2025-11-04 13:10:00|174756.2|174666.2|174749.4|174659.4|174757.3|174667.3|174691.3|174601.3|587
1762262100000|2025-11-04 13:15:00|174752.5|174662.5|174821.4|174731.4|174833|174743|174733.7|174643.7|582
1762262400000|2025-11-04 13:20:00|174819|174729|174777.8|174687.8|174872.6|174782.6|174771.2|174681.2|575
1762262700000|2025-11-04 13:25:00|174770.2|174680.2|174847.3|174717.3|174880.3|174781.6|174770.2|174680.2|207
1762263000000|2025-11-04 13:30:00|174858.6|174728.6|174914.5|174824.5|174939.4|174849.4|174797.9|174707.9|409
1762263300000|2025-11-04 13:35:00|174922.3|174832.3|174936.1|174846.1|174978.9|174888.9|174894.3|174804.3|283
1762263600000|2025-11-04 13:40:00|174933.6|174843.6|174867.5|174777.5|174942.4|174852.4|174858|174768|400
1762263900000|2025-11-04 13:45:00|174863.1|174773.1|174821.5|174731.5|174880.2|174790.2|174782.7|174692.7|326
1762264200000|2025-11-04 13:50:00|174825.3|174735.3|174787.8|174697.8|174859.5|174769.5|174756.7|174666.7|347
1762264500000|2025-11-04 13:55:00|174789.8|174699.8|174827.7|174737.7|174892|174802|174789.8|174699.8|412
1762264800000|2025-11-04 14:00:00|174830.3|174740.3|174915.8|174825.8|174920.8|174830.8|174823.2|174733.2|468
1762265100000|2025-11-04 14:05:00|174913.5|174823.5|174972.6|174882.6|175001.5|174911.5|174913.5|174823.5|231
1762265400000|2025-11-04 14:10:00|174972.3|174882.3|175025.8|174935.8|175079.1|174989.1|174968.8|174878.8|381
1762265700000|2025-11-04 14:15:00|175028.1|174938.1|174943.6|174853.6|175035.5|174945.5|174905.3|174815.3|267
1762266000000|2025-11-04 14:20:00|174944.7|174854.7|174947.9|174857.9|175016|174926|174920.7|174830.7|381
1762266300000|2025-11-04 14:25:00|174949.6|174859.6|175030.7|174940.7|175030.7|174940.7|174920.8|174830.8|374
1762266600000|2025-11-04 14:30:00|175030.5|174940.5|175073.5|174983.5|175123.9|175033.9|174985.1|174895.1|466
1762266900000|2025-11-04 14:35:00|175079.3|174989.3|175270.2|175180.2|175275.9|175185.9|175030.1|174940.1|434
1762267200000|2025-11-04 14:40:00|175269.2|175179.2|175267|175177|175398.4|175308.4|175165.2|175075.2|603
1762267500000|2025-11-04 14:45:00|175276.3|175186.3|175183|175093|175276.3|175186.3|175160.3|175070.3|469
1762267800000|2025-11-04 14:50:00|175180.9|175090.9|174931.3|174841.3|175180.9|175090.9|174930.3|174840.3|489
1762268100000|2025-11-04 14:55:00|174930.6|174840.6|174928.3|174798.3|174957|174867|174844.9|174754.9|330
1762268400000|2025-11-04 15:00:00|174910.8|174780.8|174960.9|174870.9|175009.2|174919.2|174891.6|174774.7|372
1762268700000|2025-11-04 15:05:00|174963.3|174873.3|174803.4|174713.4|175017.5|174927.5|174792.9|174702.9|608
1762269000000|2025-11-04 15:10:00|174806.3|174716.3|174938.3|174848.3|175008.6|174918.6|174801.8|174711.8|549
1762269300000|2025-11-04 15:15:00|174940.7|174850.7|174798.9|174708.9|174940.7|174850.7|174768.9|174678.9|451
1762269600000|2025-11-04 15:20:00|174795.9|174705.9|174725.9|174635.9|174827.8|174737.8|174674.8|174584.8|427
1762269900000|2025-11-04 15:25:00|174723.8|174633.8|174770.2|174680.2|174780.9|174690.9|174689.5|174599.5|345
1762270200000|2025-11-04 15:30:00|174773|174683|174777.7|174687.7|174833.2|174743.2|174768.6|174678.6|344
1762270500000|2025-11-04 15:35:00|174779|174689|174686.8|174596.8|174785.4|174695.4|174677|174587|325
1762270800000|2025-11-04 15:40:00|174685.5|174595.5|174697.9|174607.9|174729|174639|174681.2|174591.2|402
1762271100000|2025-11-04 15:45:00|174695.9|174605.9|174722.3|174632.3|174803.6|174713.6|174694.6|174604.6|227
1762271400000|2025-11-04 15:50:00|174725.3|174635.3|174812.6|174722.6|174828.4|174738.4|174697.2|174607.2|305
1762271700000|2025-11-04 15:55:00|174810.2|174720.2|174844.3|174754.3|174862.7|174772.7|174765.9|174675.9|436
1762272000000|2025-11-04 16:00:00|174839|174749|174869.3|174779.3|174902.3|174812.3|174789.6|174699.6|446
1762272300000|2025-11-04 16:05:00|174867.8|174777.8|174861.2|174771.2|174927.6|174837.6|174839.2|174749.2|473
1762272600000|2025-11-04 16:10:00|174859|174769|174806.7|174716.7|174891.1|174801.1|174797.4|174707.4|340
1762272900000|2025-11-04 16:15:00|174804|174714|174749.7|174659.7|174821|174731|174725.2|174635.2|430
1762273200000|2025-11-04 16:20:00|174752.9|174662.9|174818.8|174728.8|174827.8|174737.8|174749|174659|427
1762273500000|2025-11-04 16:25:00|174822.8|174732.8|174764.1|174674.1|174875.5|174785.5|174747.1|174657.1|408
1762273800000|2025-11-04 16:30:00|174761.7|174671.7|174845.2|174755.2|174882.3|174792.3|174724.8|174634.8|675
1762274100000|2025-11-04 16:35:00|174848.1|174758.1|174775.5|174685.5|174850.6|174760.6|174743.4|174640.1|651
1762274400000|2025-11-04 16:40:00|174774.6|174684.6|174831.8|174701.8|174843.7|174753.7|174759.4|174669.4|719
1762274700000|2025-11-04 16:45:00|174827.6|174697.6|174884.2|174794.2|174886.4|174796.4|174797.1|174697.6|676
1762275000000|2025-11-04 16:50:00|174885|174795|174842.6|174752.6|174906.9|174816.9|174823.7|174733.7|653
1762275300000|2025-11-04 16:55:00|174845.6|174755.6|174831.7|174741.7|174874.4|174784.4|174822.1|174732.1|552
1762275600000|2025-11-04 17:00:00|174824.1|174734.1|174832.4|174742.4|174848.9|174758.9|174784.6|174694.6|664
1762275900000|2025-11-04 17:05:00|174826.8|174736.8|174874.7|174784.7|174878.2|174788.2|174807.2|174717.2|460
1762276200000|2025-11-04 17:10:00|174875.4|174785.4|174879.1|174789.1|174885.7|174795.7|174862.6|174772.6|263
1762276500000|2025-11-04 17:15:00|174882.7|174792.7|175041.5|174951.5|175050.2|174960.2|174876.8|174786.8|537
1762276800000|2025-11-04 17:20:00|175041.8|174951.8|175003.4|174913.4|175050.8|174960.8|175000.9|174910.9|550
1762277100000|2025-11-04 17:25:00|175020.6|174930.6|174967.5|174877.5|175048|174958|174946.7|174856.7|476
1762277400000|2025-11-04 17:30:00|174969.1|174879.1|175015.8|174925.8|175049|174942.9|174959.7|174869.7|541
1762277700000|2025-11-04 17:35:00|175017.4|174927.4|175078.5|174988.5|175081.7|174991.7|175007.5|174917.5|465
1762278000000|2025-11-04 17:40:00|175075.2|174985.2|175127.8|175037.8|175153|175063|175075|174985|274
1762278300000|2025-11-04 17:45:00|175129.9|175039.9|175095.6|175005.6|175129.9|175039.9|175050|174960|378
1762278600000|2025-11-04 17:50:00|175098.9|175008.9|175047.5|174957.5|175098.9|175008.9|175027.8|174937.8|295
1762278900000|2025-11-04 17:55:00|175048.6|174958.6|175083|174993|175113.7|175023.7|175048.6|174958.6|377
1762279200000|2025-11-04 18:00:00|175090.2|175000.2|175106.4|175016.4|175118.4|175028.4|175083.2|174993.2|522
1762279500000|2025-11-04 18:05:00|175109.2|175019.2|175200.1|175110.1|175210.6|175120.6|175100.2|175010.2|451
1762279800000|2025-11-04 18:10:00|175203.2|175113.2|175182.5|175092.5|175211.9|175121.9|175124.8|175034.8|520
1762280100000|2025-11-04 18:15:00|175185.9|175095.9|175190.7|175100.7|175202.3|175112.3|175171|175081|290
1762280400000|2025-11-04 18:20:00|175187.8|175097.8|175132.3|175042.3|175202|175112|175115.3|175025.3|421
1762280700000|2025-11-04 18:25:00|175131.6|175041.6|175180.5|175090.5|175229.7|175139.7|175128.4|175038.4|373
1762281000000|2025-11-04 18:30:00|175177.8|175087.8|175192.1|175102.1|175192.1|175102.1|175160.7|175070.7|117
1762281300000|2025-11-04 18:35:00|175190.6|175100.6|175207.5|175117.5|175207.5|175117.5|175164.1|175074.1|472
1762281600000|2025-11-04 18:40:00|175204.6|175114.6|175135|175045|175236.6|175146.6|175132.4|175042.4|348
1762281900000|2025-11-04 18:45:00|175134.9|175044.9|175295.7|175205.7|175320.6|175230.6|175124.2|175034.2|433
1762282200000|2025-11-04 18:50:00|175299.3|175209.3|175342|175252|175405.1|175315.1|175299.3|175209.3|420
1762282500000|2025-11-04 18:55:00|175338.9|175248.9|175341.5|175251.5|175354.5|175264.5|175305.5|175215.5|387
1762282800000|2025-11-04 19:00:00|175338.2|175248.2|175257.5|175167.5|175347.5|175257.5|175245.1|175155.1|448
1762283100000|2025-11-04 19:05:00|175254.6|175164.6|175253.1|175163.1|175274.6|175184.6|175243.1|175153.1|405
1762283400000|2025-11-04 19:10:00|175256.6|175166.6|175207.7|175117.7|175259.6|175169.6|175183.6|175073|480
1762283700000|2025-11-04 19:15:00|175203.6|175113.6|175175.5|175085.5|175206.8|175116.8|175168|175078|401
1762284000000|2025-11-04 19:20:00|175177.5|175087.5|175170|175080|175191.2|175101.2|175159.5|175069.5|371
1762284300000|2025-11-04 19:25:00|175173|175083|175240.1|175150.1|175253.3|175163.3|175161|175071|349
1762284600000|2025-11-04 19:30:00|175243.7|175153.7|175319.3|175229.3|175352.5|175262.5|175240.2|175150.2|406
1762284900000|2025-11-04 19:35:00|175321.3|175231.3|175320.7|175230.7|175338.8|175248.8|175311|175221|343
1762285200000|2025-11-04 19:40:00|175317.8|175227.8|175330.7|175240.7|175348.3|175258.3|175313.1|175223.1|278
1762285500000|2025-11-04 19:45:00|175333.7|175243.7|175412.7|175322.7|175417.7|175327.7|175325.7|175235.7|347
1762285800000|2025-11-04 19:50:00|175410.3|175320.3|175386.2|175296.2|175414.2|175324.2|175364|175274|312
1762286100000|2025-11-04 19:55:00|175388.9|175298.9|175482.2|175392.2|175483.9|175393.9|175376.3|175286.3|435
1762286400000|2025-11-04 20:00:00|175478.6|175388.6|175508.6|175418.6|175544.1|175454.1|175478.6|175388.6|139
1762286700000|2025-11-04 20:05:00|175504.1|175414.1|175510.4|175420.4|175511.8|175421.8|175492.5|175402.5|278
1762287000000|2025-11-04 20:10:00|175512.3|175422.3|175462.4|175372.4|175529.5|175439.5|175454.4|175364.4|260
1762287300000|2025-11-04 20:15:00|175464.5|175374.5|175472.8|175382.8|175486.3|175396.3|175458.9|175368.9|190
1762287600000|2025-11-04 20:20:00|175475.1|175385.1|175528|175438|175530.3|175440.3|175475.1|175385.1|177
1762287900000|2025-11-04 20:25:00|175523.7|175433.7|175464.8|175374.8|175530.1|175440.1|175448.3|175358.3|257
1762288200000|2025-11-04 20:30:00|175463.2|175373.2|175454.4|175364.4|175480.7|175390.7|175447.1|175357.1|184
1762288500000|2025-11-04 20:35:00|175452.9|175362.9|175405.6|175315.6|175452.9|175362.9|175371.6|175281.6|356
1762288800000|2025-11-04 20:40:00|175405.9|175315.9|175348.9|175258.9|175409.4|175319.4|175345.4|175255.4|107
1762289100000|2025-11-04 20:45:00|175346.5|175256.5|175426.1|175336.1|175426.1|175336.1|175322.2|175232.2|168
1762289400000|2025-11-04 20:50:00|175425.2|175335.2|175403.4|175313.4|175432.4|175342.4|175385.8|175295.8|131
1762289700000|2025-11-04 20:55:00|175405.6|175315.6|175397.8|175307.8|175433.8|175343.8|175385.2|175295.2|236
1762290000000|2025-11-04 21:00:00|175397|175307|175405.2|175315.2|175425.3|175335.3|175396.8|175306.8|64
1762290300000|2025-11-04 21:05:00|175403.8|175313.8|175406.8|175316.8|175409.1|175319.1|175395.7|175305.7|66
1762290600000|2025-11-04 21:10:00|175403.9|175313.9|175398.4|175308.4|175405.9|175315.9|175398.4|175308.4|26
1762290900000|2025-11-04 21:15:00|175402.6|175312.6|175418|175328|175418|175328|175396.4|175306.4|26
1762291200000|2025-11-04 21:20:00|175416.2|175326.2|175417.4|175327.4|175418.9|175328.9|175411.9|175321.9|17
1762291500000|2025-11-04 21:25:00|175415.2|175325.2|175416.2|175326.2|175419.4|175329.4|175410.2|175320.2|19
1762291800000|2025-11-04 21:30:00|175413.5|175323.5|175419.9|175289.9|175419.9|175325.8|175396.9|175280.6|19
1762292100000|2025-11-04 21:35:00|175417.3|175287.3|175420.7|175330.7|175420.8|175330.8|175412.5|175287.3|14
1762292400000|2025-11-04 21:40:00|175416.9|175326.9|175392.6|175302.6|175433|175343|175387.9|175285.8|69
1762292700000|2025-11-04 21:45:00|175411|175281|175385.9|175255.9|175437|175347|175384.8|175254.8|123
1762293000000|2025-11-04 21:50:00|175387.2|175257.2|175384.6|175254.6|175402.7|175272.7|175368.3|175238.3|284
1762293300000|2025-11-04 21:55:00|175367.5|175237.5|175445.2|175180|175471.9|175241.5|175273.6|175073.7|398
1762293600000|2025-11-04 22:00:00|175450.2|175019|175408.5|175066.5|175455.7|175180|175158.5|174816.5|384
1762293900000|2025-11-04 22:05:00|175408.6|175066.6|175261.4|174919.4|175408.6|175066.6|175224.7|174882.7|52
1762294200000|2025-11-04 22:10:00|175261.5|174919.5|175307.6|174965.6|175307.6|174965.6|175261.5|174919.5|12
1762294500000|2025-11-04 22:15:00|175307.5|174965.5|175307|174965|175307.6|174965.6|175298.1|174956.1|13
1762294800000|2025-11-04 22:20:00|175306.5|174964.5|175306.4|174964.4|175306.5|174964.5|175298.3|174956.3|9
1762295100000|2025-11-04 22:25:00|175298.3|174956.3|175298.3|174956.3|175306.5|174964.5|175298.3|174956.3|5
1762295400000|2025-11-04 22:30:00|175299.5|174957.5|175242.4|174900.4|175299.5|174957.5|175213.9|174871.9|146
1762295700000|2025-11-04 22:35:00|175243.6|174901.6|175256.8|174914.8|175348|175006|175222.5|174880.5|152
1762296000000|2025-11-04 22:40:00|175257.7|174915.7|175337.9|174995.9|175373.8|175031.8|175257.7|174915.7|65
1762296300000|2025-11-04 22:45:00|175340.2|174998.2|175307.9|174965.9|175348|175006|175307.1|174965.1|128
1762296600000|2025-11-04 22:50:00|175308.1|174966.1|175288.8|174946.8|175327|174985|175287.2|174945.2|132
1762296900000|2025-11-04 22:55:00|175290.9|174948.9|175352.7|175010.7|175353.3|175011.3|175290.9|174948.9|279
1762297200000|2025-11-04 23:00:00|175358.7|175016.7|175347|175028.6|175393.7|175051.7|175257.5|174915.5|233
1762297500000|2025-11-04 23:05:00|175346.9|175026.6|175278.4|175037.5|175425|175083|175205.8|175012.6|82
1762297800000|2025-11-04 23:10:00|175310.2|175043.3|175332|175028.6|175430.4|175088.4|175209.5|175027.9|59
1762298100000|2025-11-04 23:15:00|175275|175042|175322.8|175037.5|175422.7|175080.7|175246.4|175003|127
1762298400000|2025-11-04 23:20:00|175381.6|175039.6|175258.5|175037.5|175408|175066|175233.9|175003.5|165
1762298700000|2025-11-04 23:25:00|175318.3|175069.4|175320.3|175037.5|175414|175098.2|175201|175023.6|121
1762299000000|2025-11-04 23:30:00|175296.4|175078.6|175237.5|175022.8|175405.8|175091.3|175221.3|175013.6|114
1762299300000|2025-11-04 23:35:00|175255.4|175013.7|175304.1|174966.8|175411.8|175070|175233.9|174948.9|162
1762299600000|2025-11-04 23:40:00|175312.9|174980|175294.4|174978.7|175354.1|175059.1|175225|174937.3|854
1762299900000|2025-11-04 23:45:00|175291.9|174975.7|175317.2|174975.2|175328.2|175033.5|175225|174949.2|946
1762300200000|2025-11-04 23:50:00|175302.3|174985.7|175310.3|174968.3|175402.6|175060.6|175245.7|174951.9|504
1762300500000|2025-11-04 23:55:00|175308.6|174969|175310.8|174978.5|175344.1|175049.6|175227.2|174942.6|862
1762300800000|2025-11-05 00:00:00|175265.3|175015.4|175265.5|175135.5|175270.7|175137|175211.6|174997.3|91
1762301100000|2025-11-05 00:05:00|175262.2|175132.2|175270.8|175140.8|175273.4|175143.4|175253.7|175123.7|25
1762301400000|2025-11-05 00:10:00|175270.7|175140.7|175249|175119|175270.7|175140.7|175249|175119|14
1762301700000|2025-11-05 00:15:00|175244.5|175114.5|175246.3|175116.3|175257.2|175127.2|175242|175112|7
1762302000000|2025-11-05 00:20:00|175243.1|175113.1|175251.2|175121.2|175252.6|175122.6|175242.1|175112.1|13
1762302300000|2025-11-05 00:25:00|175253.8|175123.8|175251.5|175121.5|175260.4|175130.4|175250.8|175120.8|22
1762302600000|2025-11-05 00:30:00|175253.5|175123.5|175277.2|175147.2|175293|175163|175250.4|175120.4|45
1762302900000|2025-11-05 00:35:00|175277.8|175147.8|175357.5|175227.5|175369.1|175239.1|175277.8|175147.8|56
1762303200000|2025-11-05 00:40:00|175358.8|175228.8|175481.7|175351.7|175504.6|175374.6|175357.9|175227.9|310
1762303500000|2025-11-05 00:45:00|175483.4|175353.4|175502.4|175372.4|175502.4|175372.4|175469.9|175339.9|279
1762303800000|2025-11-05 00:50:00|175501.5|175371.5|175585|175455|175585|175455|175494.2|175364.2|39
1762304100000|2025-11-05 00:55:00|175584.1|175454.1|175568.8|175438.8|175586.1|175483.9|175562|175432|92
1762304400000|2025-11-05 01:00:00|175581.2|175451.2|175666.4|175536.4|175726.5|175632.3|175578|175448|128
1762304700000|2025-11-05 01:05:00|175665.4|175535.4|175823.8|175693.8|175827.1|175697.1|175665.4|175535.4|150
1762305000000|2025-11-05 01:10:00|175822|175692|175696.7|175566.7|175823.9|175693.9|175671.2|175541.2|210
1762305300000|2025-11-05 01:15:00|175695.8|175565.8|175821.2|175691.2|175822.7|175692.7|175695.8|175565.8|363
1762305600000|2025-11-05 01:20:00|175821.4|175691.4|175775|175645|175864.6|175734.6|175773.9|175643.9|230
1762305900000|2025-11-05 01:25:00|175776.8|175646.8|175804|175674|175831|175701|175765.5|175635.5|232
1762306200000|2025-11-05 01:30:00|175802.8|175672.8|175770.7|175640.7|175864.4|175734.4|175768.5|175638.5|297
1762306500000|2025-11-05 01:35:00|175771.7|175641.7|175659.3|175529.3|175775|175645|175580.7|175450.7|191
1762306800000|2025-11-05 01:40:00|175659|175529|175597.2|175467.2|175665.6|175535.6|175531.3|175401.3|117
1762307100000|2025-11-05 01:45:00|175600.1|175470.1|175527.1|175397.1|175626.9|175496.9|175527.1|175397.1|198
1762307400000|2025-11-05 01:50:00|175525.6|175395.6|175553.6|175423.6|175593.7|175463.7|175521.3|175391.3|422
1762307700000|2025-11-05 01:55:00|175576.6|175446.6|175574.6|175444.6|175593.5|175463.5|175532.3|175402.3|479
1762308000000|2025-11-05 02:00:00|175557.3|175427.3|175521.4|175391.4|175601.8|175471.8|175521.4|175391.4|341
1762308300000|2025-11-05 02:05:00|175515|175385|175508.9|175378.9|175515|175385|175502.5|175372.5|38
1762308600000|2025-11-05 02:10:00|175511.5|175381.5|175503.8|175373.8|175515|175385|175496.6|175366.6|19
1762308900000|2025-11-05 02:15:00|175515|175385|175504.4|175374.4|175515|175385|175499.4|175369.4|22
1762309200000|2025-11-05 02:20:00|175507.2|175377.2|175511.7|175381.7|175517.5|175387.5|175497.5|175367.5|65
1762309500000|2025-11-05 02:25:00|175511|175381|175513.3|175383.3|175514.4|175384.4|175470.9|175340.9|155
1762309800000|2025-11-05 02:30:00|175513.6|175383.6|175487|175357|175515.6|175385.6|175466.7|175336.7|152
1762310100000|2025-11-05 02:35:00|175478.6|175348.6|175433.4|175303.4|175490|175365.9|175420.9|175290.9|337
1762310400000|2025-11-05 02:40:00|175432.2|175302.2|175484.9|175354.9|175501.2|175371.2|175420.5|175290.5|81
1762310700000|2025-11-05 02:45:00|175476.7|175346.7|175352.6|175222.6|175476.7|175346.7|175314.1|175184.1|232
1762311000000|2025-11-05 02:50:00|175351.1|175221.1|175342|175212|175356.8|175226.8|175334.9|175204.9|121
1762311300000|2025-11-05 02:55:00|175349.6|175219.6|175265.5|175135.5|175354|175224|175260.5|175130.5|42
1762311600000|2025-11-05 03:00:00|175256.5|175126.5|175049.9|174919.9|175256.5|175126.5|175046.7|174916.7|113
1762311900000|2025-11-05 03:05:00|175051.5|174921.5|175057.9|174927.9|175170.9|175040.9|175046.5|174916.5|278
1762312200000|2025-11-05 03:10:00|175063.8|174933.8|175039.7|174909.7|175083.7|174953.7|175035.2|174905.2|116
1762312500000|2025-11-05 03:15:00|175050.7|174920.7|175057.3|174927.3|175082|174952|175033.3|174903.3|131
1762312800000|2025-11-05 03:20:00|175058.5|174928.5|175088.8|174958.8|175098.1|174968.1|175048.5|174918.5|96
1762313100000|2025-11-05 03:25:00|175090.2|174960.2|175054.1|174924.1|175199|175069|175043.2|174913.2|301
1762313400000|2025-11-05 03:30:00|175053.4|174923.4|175056.1|174926.1|175127.2|174997.2|175042.3|174912.3|176
1762313700000|2025-11-05 03:35:00|175059.6|174929.6|175052.5|174922.5|175061.5|174931.5|175044.4|174914.4|28
1762314000000|2025-11-05 03:40:00|175052|174922|174946.6|174816.6|175052|174928.1|174946.6|174816.6|165
1762314300000|2025-11-05 03:45:00|174946.7|174816.7|174947.5|174817.5|174965.6|174835.6|174942.3|174812.3|247
1762314600000|2025-11-05 03:50:00|174955.7|174825.7|174955.7|174825.7|174978.3|174848.3|174897.1|174767.1|339
1762314900000|2025-11-05 03:55:00|174956.7|174826.7|174923.5|174793.5|174967|174837|174922.5|174792.5|100
1762315200000|2025-11-05 04:00:00|174922.6|174792.6|174929|174799|174960.4|174830.4|174915.4|174785.4|126
1762315500000|2025-11-05 04:05:00|174929.5|174799.5|174937.8|174807.8|174961.3|174831.3|174929.5|174799.5|168
1762315800000|2025-11-05 04:10:00|174935.3|174805.3|174932|174802|174950.3|174820.3|174923.7|174793.7|114
1762316100000|2025-11-05 04:15:00|174936.5|174806.5|175088.7|174958.7|175118.9|174988.9|174925|174795|136
1762316400000|2025-11-05 04:20:00|175088.3|174958.3|175104.9|174974.9|175131.5|175001.5|175087.6|174957.6|127
1762316700000|2025-11-05 04:25:00|175072.9|174942.9|175055.3|174925.3|175073.1|174943.1|175049.1|174919.1|432
1762317000000|2025-11-05 04:30:00|175053.6|174923.6|175054.9|174924.9|175073.2|174943.2|175050.2|174920.2|287
1762317300000|2025-11-05 04:35:00|175064.4|174934.4|175058.5|174928.5|175069.6|174939.6|175053.2|174923.2|221
1762317600000|2025-11-05 04:40:00|175054.6|174924.6|175003|174873|175067.2|174937.2|174978.8|174848.8|25
1762317900000|2025-11-05 04:45:00|175002.5|174872.5|175056.8|174926.8|175074.6|174944.6|174993.1|174863.1|55
1762318200000|2025-11-05 04:50:00|175056.7|174926.7|175118.8|174988.8|175128.1|174998.1|175045|174915|242
1762318500000|2025-11-05 04:55:00|175117.2|174987.2|175116|174986|175130.7|175000.7|175097.8|174967.8|90
1762318800000|2025-11-05 05:00:00|175090.9|175000.9|175089.7|174999.7|175109|175019|175040.9|174950.9|109
1762319100000|2025-11-05 05:05:00|175090.6|175000.6|175039.5|174949.5|175128.3|175028|175035.8|174945.8|84
1762319400000|2025-11-05 05:10:00|175037.6|174947.6|175056.7|174966.7|175092.8|175002.8|175037.6|174947.6|48
1762319700000|2025-11-05 05:15:00|175058.4|174968.4|175093|175003|175094.1|175004.1|175055.3|174965.3|49
1762320000000|2025-11-05 05:20:00|175088.3|174998.3|175028.8|174938.8|175088.3|174998.3|175018.1|174928.1|33
1762320300000|2025-11-05 05:25:00|175025.1|174935.1|175016|174926|175031.9|174941.9|175007.1|174917.1|32
1762320600000|2025-11-05 05:30:00|175019|174929|174968.5|174878.5|175019|174929|174947.9|174857.9|41
1762320900000|2025-11-05 05:35:00|174962.1|174872.1|174967.5|174877.5|174971.8|174881.8|174960.3|174870.3|35
1762321200000|2025-11-05 05:40:00|174971.7|174881.7|175030.2|174940.2|175032.9|174942.9|174971.7|174881.7|50
1762321500000|2025-11-05 05:45:00|175024|174934|175099.5|175009.5|175123|175013.7|175021.4|174931.4|35
1762321800000|2025-11-05 05:50:00|175101|175011|175103.5|175013.5|175127.2|175037.2|175092.1|175002.1|38
1762322100000|2025-11-05 05:55:00|175098.8|175008.8|175117.5|175027.5|175125.2|175035.2|175098.8|175008.8|29
1762322400000|2025-11-05 06:00:00|175119.6|175029.6|175148.1|175058.1|175186.4|175096.4|175119|175029|93
1762322700000|2025-11-05 06:05:00|175149.3|175059.3|175113.1|175023.1|175162.6|175072.6|175111|175021|75
1762323000000|2025-11-05 06:10:00|175115.1|175025.1|175053.8|174963.8|175121.4|175031.4|175053.8|174963.8|173
1762323300000|2025-11-05 06:15:00|175054.2|174964.2|174985.1|174895.1|175059.1|174969.1|174979.1|174889.1|365
1762323600000|2025-11-05 06:20:00|174985.7|174895.7|174974.3|174884.3|175016.1|174926.1|174971.6|174881.6|88
1762323900000|2025-11-05 06:25:00|174977.6|174887.6|174980.8|174890.8|174990.4|174900.4|174970.3|174880.3|43
1762324200000|2025-11-05 06:30:00|174978.3|174888.3|174885.1|174795.1|174987.2|174897.2|174869.1|174779.1|140
1762324500000|2025-11-05 06:35:00|174886.8|174796.8|174995.6|174865.6|175009.3|174905.6|174863.7|174773.7|250
1762324800000|2025-11-05 06:40:00|174991.5|174861.5|174980.7|174890.7|175037.3|174928.1|174929.6|174839.6|266
1762325100000|2025-11-05 06:45:00|174982|174892|175000.2|174870.2|175018.6|174919.5|174965.1|174853.1|153
1762325400000|2025-11-05 06:50:00|174998.9|174868.9|174987.3|174897.3|174999.9|174899|174873|174783|90
1762325700000|2025-11-05 06:55:00|174987.9|174897.9|174975.5|174885.5|175033.7|174943.7|174963.1|174873.1|111
1762326000000|2025-11-05 07:00:00|174972|174882|175150.6|175060.6|175180.9|175090.9|174966.4|174876.4|397
1762326300000|2025-11-05 07:05:00|175152.6|175062.6|175120.1|175030.1|175237.9|175132.6|175052.2|174962.2|559
1762326600000|2025-11-05 07:10:00|175116|175026|175114.7|175024.7|175170.5|175068.2|175100.3|175010.3|624
1762326900000|2025-11-05 07:15:00|175115.9|175025.9|175226.7|175136.7|175248.6|175158.6|175064.8|174974.8|437
1762327200000|2025-11-05 07:20:00|175227.4|175137.4|175340.4|175250.4|175347.2|175257.2|175215.8|175125.8|485
1762327500000|2025-11-05 07:25:00|175342.9|175252.9|175255.2|175165.2|175350.1|175260.1|175240.4|175150.4|373
1762327800000|2025-11-05 07:30:00|175256.3|175166.3|175170.8|175080.8|175277.2|175187.2|175154.9|175057.4|383
1762328100000|2025-11-05 07:35:00|175169.7|175079.7|175122.6|175032.6|175181.6|175091.6|175106.8|175016.8|270
1762328400000|2025-11-05 07:40:00|175131.5|175041.5|175057.1|174967.1|175140.6|175050.6|174991.3|174901.3|372
1762328700000|2025-11-05 07:45:00|175062.7|174972.7|175002.4|174912.4|175126|175036|174978.3|174888.3|703
1762329000000|2025-11-05 07:50:00|175001.2|174911.2|174957.9|174867.9|175051.2|174961.2|174946.8|174856.8|537
1762329300000|2025-11-05 07:55:00|174959.6|174869.6|174937.4|174847.4|174988.7|174898.7|174863.1|174773.1|576
1762329600000|2025-11-05 08:00:00|174929.7|174839.7|174782.7|174692.7|174949.1|174859.1|174720.2|174630.2|610
1762329900000|2025-11-05 08:05:00|174781.3|174691.3|174645.3|174555.3|174784.1|174694.1|174625.5|174535.5|476
1762330200000|2025-11-05 08:10:00|174646.9|174556.9|174710.2|174620.2|174763.2|174673.2|174643.9|174553.9|356
1762330500000|2025-11-05 08:15:00|174707.7|174617.7|174726.6|174636.6|174766.3|174676.3|174682.7|174592.7|471
1762330800000|2025-11-05 08:20:00|174722.5|174632.5|174690.2|174600.2|174776.4|174686.4|174690|174600|581
1762331100000|2025-11-05 08:25:00|174691.7|174601.7|174709.1|174619.1|174739.2|174649.2|174676.2|174586.2|447
1762331400000|2025-11-05 08:30:00|174711.2|174621.2|174711.5|174621.5|174751.7|174661.7|174683.6|174593.6|527
1762331700000|2025-11-05 08:35:00|174710.4|174620.4|174671.5|174581.5|174751.2|174661.2|174653.9|174563.9|392
1762332000000|2025-11-05 08:40:00|174672.1|174582.1|174631.4|174541.4|174678.4|174588.4|174620|174530|311
1762332300000|2025-11-05 08:45:00|174631.7|174541.7|174605.8|174515.8|174636.5|174546.5|174568.5|174478.5|321
1762332600000|2025-11-05 08:50:00|174601.6|174511.6|174560.6|174470.6|174614.3|174524.3|174548.5|174458.5|276
1762332900000|2025-11-05 08:55:00|174558.8|174468.8|174658.9|174568.9|174664.2|174574.2|174546.7|174456.7|313
1762333200000|2025-11-05 09:00:00|174659.8|174569.8|174615.9|174525.9|174742.6|174652.6|174566.6|174476.6|791
1762333500000|2025-11-05 09:05:00|174612.3|174522.3|174692.7|174602.7|174739.7|174649.7|174608.8|174518.8|716
1762333800000|2025-11-05 09:10:00|174694.3|174604.3|174811.2|174721.2|174854.2|174764.2|174687.1|174597.1|813
1762334100000|2025-11-05 09:15:00|174804.6|174714.6|174860.5|174770.5|174864.7|174774.7|174784.3|174694.3|638
1762334400000|2025-11-05 09:20:00|174861.9|174771.9|174892|174802|174927.2|174837.2|174835.1|174745.1|605
1762334700000|2025-11-05 09:25:00|174893.4|174803.4|174937|174847|174980.6|174890.6|174890|174800|405
1762335000000|2025-11-05 09:30:00|174939|174849|174935.1|174845.1|175018.4|174928.4|174927.9|174837.9|447
1762335300000|2025-11-05 09:35:00|174937.5|174847.5|174894.6|174804.6|174949.8|174859.8|174879.8|174789.8|261
1762335600000|2025-11-05 09:40:00|174900.9|174810.9|175006.8|174916.8|175080.2|174990.2|174900.9|174810.9|408
1762335900000|2025-11-05 09:45:00|175004.5|174914.5|174967.5|174877.5|175054.3|174964.3|174960.8|174870.8|385
1762336200000|2025-11-05 09:50:00|174968.2|174878.2|174870.9|174780.9|175000.4|174910.4|174870.9|174780.9|501
1762336500000|2025-11-05 09:55:00|174873.2|174783.2|174921.3|174831.3|174945|174855|174864.9|174774.9|605
1762336800000|2025-11-05 10:00:00|174919.2|174829.2|175046.7|174956.7|175095.6|175005.6|174902|174812|658
1762337100000|2025-11-05 10:05:00|175043.9|174953.9|175054.4|174964.4|175102.6|175012.6|175016.2|174926.2|703
1762337400000|2025-11-05 10:10:00|175046.3|174956.3|175052.5|174962.5|175125|175035|175031.6|174941.6|546
1762337700000|2025-11-05 10:15:00|175054.3|174964.3|175116|175026|175116|175026|175054.3|174964.3|612
1762338000000|2025-11-05 10:20:00|175117|175027|175102.3|175012.3|175145|175055|175084.4|174994.4|537
1762338300000|2025-11-05 10:25:00|175107.2|175017.2|175023.9|174933.9|175123.1|175033.1|175004.5|174914.5|305
1762338600000|2025-11-05 10:30:00|175030.7|174940.7|174963.4|174873.4|175032.2|174942.2|174943.6|174853.6|578
1762338900000|2025-11-05 10:35:00|174961.9|174871.9|174890|174800|174961.9|174871.9|174851.6|174761.6|500
1762339200000|2025-11-05 10:40:00|174893.2|174803.2|174905.6|174815.6|174907.4|174817.4|174873.4|174783.4|436
1762339500000|2025-11-05 10:45:00|174903.6|174813.6|174835|174745|174925.7|174835.7|174804.9|174714.9|326
1762339800000|2025-11-05 10:50:00|174833.5|174743.5|174844.3|174754.3|174857|174767|174803|174713|314
1762340100000|2025-11-05 10:55:00|174845.8|174755.8|174905.9|174815.9|174938.5|174848.5|174834|174744|267
1762340400000|2025-11-05 11:00:00|174900.3|174810.3|174899.2|174809.2|174943|174853|174843.3|174753.3|462
1762340700000|2025-11-05 11:05:00|174904.2|174814.2|175051.8|174961.8|175064.6|174974.6|174897.8|174807.8|626
1762341000000|2025-11-05 11:10:00|175051.6|174961.6|175013.6|174923.6|175057.1|174967.1|174990.8|174900.8|705
1762341300000|2025-11-05 11:15:00|175015.3|174925.3|174922.5|174832.5|175044.1|174954.1|174903.3|174813.3|588
1762341600000|2025-11-05 11:20:00|174912.5|174822.5|174865.3|174775.3|174917.3|174827.3|174848.5|174758.5|310
1762341900000|2025-11-05 11:25:00|174868.4|174778.4|174852.7|174762.7|174876|174786|174810.8|174720.8|553
1762342200000|2025-11-05 11:30:00|174857.1|174767.1|174873.4|174783.4|174884.4|174794.4|174851.1|174761.1|233
1762342500000|2025-11-05 11:35:00|174872.7|174782.7|174860.3|174770.3|174887.5|174797.5|174847.4|174757.4|519
1762342800000|2025-11-05 11:40:00|174856.5|174766.5|174761.8|174671.8|174860.3|174770.3|174731.9|174641.9|584
1762343100000|2025-11-05 11:45:00|174763.8|174673.8|174759.4|174669.4|174776.2|174686.2|174732.8|174642.8|464
1762343400000|2025-11-05 11:50:00|174760.5|174670.5|174762.7|174672.7|174774.3|174684.3|174739.2|174649.2|277
1762343700000|2025-11-05 11:55:00|174764.1|174674.1|174774|174684|174787.3|174697.3|174710.3|174620.3|229
1762344000000|2025-11-05 12:00:00|174769.4|174679.4|174712.3|174622.3|174804.1|174714.1|174655.5|174565.5|372
1762344300000|2025-11-05 12:05:00|174712.1|174622.1|174611.9|174521.9|174735.2|174645.2|174601.3|174511.3|499
1762344600000|2025-11-05 12:10:00|174612.9|174522.9|174568.9|174478.9|174622.8|174532.8|174552.8|174462.8|324
1762344900000|2025-11-05 12:15:00|174570.5|174480.5|174490.1|174400.1|174584.9|174494.9|174474.6|174384.6|485
1762345200000|2025-11-05 12:20:00|174486.7|174396.7|174483|174393|174515.6|174425.6|174435.3|174345.3|415
1762345500000|2025-11-05 12:25:00|174482.9|174392.9|174599.3|174509.3|174619|174529|174482.9|174392.9|256
1762345800000|2025-11-05 12:30:00|174602|174512|174655|174565|174660.9|174570.9|174584.9|174494.9|327
1762346100000|2025-11-05 12:35:00|174654.6|174564.6|174663.1|174573.1|174669.4|174579.4|174584|174494|420
1762346400000|2025-11-05 12:40:00|174660.3|174570.3|174596.7|174506.7|174682|174592|174592.7|174502.7|413
1762346700000|2025-11-05 12:45:00|174595.5|174505.5|174605.7|174515.7|174609.7|174519.7|174517.9|174427.9|600
1762347000000|2025-11-05 12:50:00|174604.9|174514.9|174513|174423|174608|174518|174470.6|174380.6|650
1762347300000|2025-11-05 12:55:00|174514.7|174424.7|174496.3|174406.3|174534.1|174444.1|174438.9|174348.9|396
1762347600000|2025-11-05 13:00:00|174501.1|174411.1|174438|174348|174525.8|174435.8|174433.7|174343.7|626
1762347900000|2025-11-05 13:05:00|174447.3|174357.3|174482.8|174392.8|174526.8|174436.8|174441.4|174351.4|564
1762348200000|2025-11-05 13:10:00|174481.7|174391.7|174694|174376.6|174694|174506.4|174455.6|174365.6|567
1762348500000|2025-11-05 13:15:00|174652|174372.9|174587.6|174497.6|174652|174540.1|174507.9|174336.7|670
1762348800000|2025-11-05 13:20:00|174593.1|174503.1|174468.6|174378.6|174610.1|174520.1|174448.9|174358.9|793
1762349100000|2025-11-05 13:25:00|174467.6|174377.6|174462|174372|174516.4|174426.4|174456.1|174366.1|619
1762349400000|2025-11-05 13:30:00|174468.3|174378.3|174500.6|174410.6|174568.3|174478.3|174426.2|174336.2|845
1762349700000|2025-11-05 13:35:00|174496.1|174406.1|174348.4|174258.4|174512.5|174422.5|174342|174252|507
1762350000000|2025-11-05 13:40:00|174346.8|174256.8|174387.1|174297.1|174458|174368|174342|174252|551
1762350300000|2025-11-05 13:45:00|174390.7|174300.7|174458.9|174368.9|174469.7|174379.7|174375.3|174285.3|595
1762350600000|2025-11-05 13:50:00|174461.8|174371.8|174379.7|174289.7|174485.3|174395.3|174362.6|174272.6|905
1762350900000|2025-11-05 13:55:00|174377.2|174287.2|174430.3|174340.3|174448.8|174358.8|174358.3|174268.3|714
1762351200000|2025-11-05 14:00:00|174439.1|174349.1|174521.5|174431.5|174537.7|174447.7|174396|174306|919
1762351500000|2025-11-05 14:05:00|174528.3|174438.3|174433.8|174343.8|174534.4|174444.4|174398.4|174308.4|861
1762351800000|2025-11-05 14:10:00|174435.8|174345.8|174376.5|174286.5|174481.8|174391.8|174344.3|174254.3|530
1762352100000|2025-11-05 14:15:00|174379.8|174289.8|174383.4|174293.4|174410.6|174320.6|174321.2|174231.2|489
1762352400000|2025-11-05 14:20:00|174382|174292|174290|174200|174413.3|174323.3|174281.7|174191.7|643
1762352700000|2025-11-05 14:25:00|174291.8|174201.8|174290.9|174200.9|174309.7|174219.7|174272.1|174182.1|298
1762353000000|2025-11-05 14:30:00|174288.8|174198.8|174297.7|174207.7|174382.1|174292.1|174274.5|174184.5|500
1762353300000|2025-11-05 14:35:00|174290.6|174200.6|174268.2|174178.2|174351.5|174261.5|174258.5|174168.5|346
1762353600000|2025-11-05 14:40:00|174270.3|174180.3|174404.5|174156.2|174404.5|174256.6|174269.3|174156.2|464
1762353900000|2025-11-05 14:45:00|174321.7|174191.7|174295.1|174205.1|174360.3|174251.4|174266.9|174176.9|561
1762354200000|2025-11-05 14:50:00|174294|174204|174268.3|174178.3|174392.5|174302.5|174265.4|174175.4|676
1762354500000|2025-11-05 14:55:00|174268.8|174178.8|174425.5|174127.5|174425.5|174244.4|174183.6|174093.6|628
1762354800000|2025-11-05 15:00:00|174494|174184.7|174404.7|174314.7|174516.2|174426.2|174367.1|174184.7|780
1762355100000|2025-11-05 15:05:00|174409.7|174319.7|174314|174224|174448.2|174358.2|174253.3|174163.3|831
1762355400000|2025-11-05 15:10:00|174316|174226|174441.6|174351.6|174474.3|174384.3|174316|174226|860
1762355700000|2025-11-05 15:15:00|174433.1|174343.1|174370|174280|174444.4|174354.4|174273|174183|891
1762356000000|2025-11-05 15:20:00|174359.8|174269.8|174280.2|174190.2|174395.8|174305.8|174242.5|174152.5|963
1762356300000|2025-11-05 15:25:00|174271|174181|174218.4|174128.4|174293.6|174203.6|174201.4|174111.4|985
1762356600000|2025-11-05 15:30:00|174224.7|174134.7|174116.9|174026.9|174224.7|174134.7|174091.3|174001.3|536
1762356900000|2025-11-05 15:35:00|174118.5|174028.5|174068.3|173978.3|174143.7|174053.7|174033.5|173943.5|695
1762357200000|2025-11-05 15:40:00|174074.6|173984.6|174064.1|173974.1|174088.4|173998.4|173993.6|173903.6|740
1762357500000|2025-11-05 15:45:00|174064.7|173974.7|174099.6|174009.6|174120.5|174030.5|174019.3|173929.3|688
1762357800000|2025-11-05 15:50:00|174092.8|174002.8|174149.9|174059.9|174166.4|174076.4|174079.4|173989.4|513
1762358100000|2025-11-05 15:55:00|174154.1|174064.1|174196.2|174106.2|174231.3|174141.3|174140.1|174050.1|663
1762358400000|2025-11-05 16:00:00|174188.4|174098.4|174238.1|174148.1|174284.5|174194.5|174143.9|174053.9|943
1762358700000|2025-11-05 16:05:00|174240.2|174150.2|174224.3|174134.3|174283.4|174193.4|174209|174119|986
1762359000000|2025-11-05 16:10:00|174222.3|174132.3|174277.1|174187.1|174283.7|174193.7|174214|174124|931
1762359300000|2025-11-05 16:15:00|174282.5|174192.5|174232.9|174142.9|174282.5|174192.5|174186.7|174096.7|882
1762359600000|2025-11-05 16:20:00|174230.8|174140.8|174168.6|174078.6|174277.9|174187.9|174168.6|174078.6|942
1762359900000|2025-11-05 16:25:00|174175.3|174085.3|174135.8|174045.8|174194.8|174104.8|174129.2|174039.2|860
1762360200000|2025-11-05 16:30:00|174134.6|174044.6|174126.2|174036.2|174167.1|174071.8|174118.7|174025.6|747
1762360500000|2025-11-05 16:35:00|174128.7|174038.7|174124.2|174034.2|174198.3|174108.3|174111.9|174021.9|586
1762360800000|2025-11-05 16:40:00|174115|174025|174174.9|174084.9|174217.3|174127.3|174111.2|174021.2|690
1762361100000|2025-11-05 16:45:00|174172.3|174082.3|174126.4|174036.4|174178.4|174088.4|174103.9|174013.9|751
1762361400000|2025-11-05 16:50:00|174123.8|174033.8|174121.1|174031.1|174128.7|174038.7|174074.7|173984.7|587
1762361700000|2025-11-05 16:55:00|174118.9|174028.9|174137.6|174047.6|174137.6|174047.6|174082.1|173992.1|723
1762362000000|2025-11-05 17:00:00|174137.7|174047.7|174088.5|173998.5|174137.7|174047.7|174024.8|173934.8|434
1762362300000|2025-11-05 17:05:00|174088.7|173998.7|174133|174043|174144.6|174054.6|174063.8|173973.8|614
1762362600000|2025-11-05 17:10:00|174128.4|174038.4|174051.8|173961.8|174136.9|174046.9|173992|173902|617
1762362900000|2025-11-05 17:15:00|174053.2|173963.2|174117.8|174027.8|174146.5|174056.5|174046.6|173956.6|689
1762363200000|2025-11-05 17:20:00|174119.7|174029.7|174114.9|174024.9|174129.6|174039.6|174087.2|173997.2|415
1762363500000|2025-11-05 17:25:00|174112.1|174022.1|174077|173987|174112.1|174022.1|174071|173981|454
1762363800000|2025-11-05 17:30:00|174086.6|173996.6|174010.1|173920.1|174121.3|174031.3|173984.5|173894.5|539
1762364100000|2025-11-05 17:35:00|174010.9|173920.9|174000.3|173910.3|174021.2|173925.4|173974.2|173882.6|461
1762364400000|2025-11-05 17:40:00|173994.2|173904.2|173996.1|173906.1|174021.9|173931.9|173988.9|173898.9|520
1762364700000|2025-11-05 17:45:00|173991.4|173901.4|174043.3|173953.3|174096.1|174006.1|173989.7|173899.7|382
1762365000000|2025-11-05 17:50:00|174040.2|173950.2|174022.7|173932.7|174046.6|173956.6|174003.3|173913.3|569
1762365300000|2025-11-05 17:55:00|174016.5|173926.5|174024.2|173934.2|174032.7|173942.7|174004.9|173914.9|479
1762365600000|2025-11-05 18:00:00|174017|173927|174022.3|173932.3|174130.4|174040.4|174008.3|173918.3|357
1762365900000|2025-11-05 18:05:00|174020|173930|174045.2|173955.2|174057|173967|174008.8|173918.8|346
1762366200000|2025-11-05 18:10:00|174046.1|173956.1|174043.3|173953.3|174063.6|173972.2|174029.6|173928.1|332
1762366500000|2025-11-05 18:15:00|174045.5|173955.5|174018.3|173928.3|174049.7|173959.7|173969.6|173879.6|239
1762366800000|2025-11-05 18:20:00|174022.3|173932.3|174054.1|173964.1|174062|173972|174012.7|173922.7|339
1762367100000|2025-11-05 18:25:00|174057.2|173967.2|174030.8|173940.8|174068.6|173978.6|174028.5|173938.5|399
1762367400000|2025-11-05 18:30:00|174032.4|173942.4|174056.3|173966.3|174070.1|173980.1|174030.3|173940.3|436
1762367700000|2025-11-05 18:35:00|174059.3|173969.3|174024|173934|174061.4|173971.4|174019.1|173929.1|306
1762368000000|2025-11-05 18:40:00|174020.6|173930.6|174043.3|173953.3|174060.3|173970.3|174020.6|173930.6|295
1762368300000|2025-11-05 18:45:00|174040.5|173950.5|174017.4|173927.4|174044.3|173954.3|174008.9|173918.9|333
1762368600000|2025-11-05 18:50:00|174018.2|173928.2|174021.3|173931.3|174049|173959|174014.6|173924.6|250
1762368900000|2025-11-05 18:55:00|174021.6|173931.6|174057.3|173967.3|174066.5|173976.5|174002.3|173912.3|442
1762369200000|2025-11-05 19:00:00|174056.9|173966.9|174034.9|173944.9|174075.1|173985.1|174020.6|173930.6|583
1762369500000|2025-11-05 19:05:00|174032.4|173942.4|174061.4|173971.4|174066.8|173976.8|173991.8|173901.8|486
1762369800000|2025-11-05 19:10:00|174055.5|173965.5|174063.5|173973.5|174079.2|173989.2|174054.9|173964.9|226
1762370100000|2025-11-05 19:15:00|174068.3|173978.3|174054.9|173964.9|174075.7|173985.7|174050.7|173960.7|352
1762370400000|2025-11-05 19:20:00|174056|173966|174030.7|173940.7|174058.8|173968.8|174028.2|173938.2|150
1762370700000|2025-11-05 19:25:00|174028.6|173938.6|174036.1|173946.1|174037.7|173947.7|173981.9|173891.9|111
1762371000000|2025-11-05 19:30:00|174033.3|173943.3|174061.6|173971.6|174064.6|173974.6|174005.9|173915.9|150
1762371300000|2025-11-05 19:35:00|174062.2|173972.2|174059|173969|174062.2|173972.2|174048.7|173958.7|119
1762371600000|2025-11-05 19:40:00|174055.6|173965.6|174054.2|173964.2|174077.2|173987.2|174047.4|173957.4|87
1762371900000|2025-11-05 19:45:00|174053.5|173963.5|174056.9|173966.9|174064.8|173974.8|174031.1|173941.1|126
1762372200000|2025-11-05 19:50:00|174054.1|173964.1|174038.4|173948.4|174069.3|173979.3|174030.4|173940.4|191
1762372500000|2025-11-05 19:55:00|174034.1|173944.1|174103.5|174013.5|174124.3|174034.3|174027.5|173937.5|251
1762372800000|2025-11-05 20:00:00|174096.8|174006.8|174026.9|173936.9|174120.6|174030.6|174022.5|173932.5|137
1762373100000|2025-11-05 20:05:00|174026.2|173936.2|174019.6|173929.6|174035.3|173945.3|174017.8|173927.8|71
1762373400000|2025-11-05 20:10:00|174017.6|173927.6|174014.8|173924.8|174022.6|173932.6|173995.7|173905.7|315
1762373700000|2025-11-05 20:15:00|174012.6|173922.6|174017.3|173927.3|174029.9|173939.9|174007.2|173917.2|141
1762374000000|2025-11-05 20:20:00|174019.2|173929.2|174034.2|173944.2|174036.2|173946.2|174015.1|173925.1|158
1762374300000|2025-11-05 20:25:00|174036.9|173946.9|174036.6|173946.6|174106|174016|174023.5|173933.5|256
1762374600000|2025-11-05 20:30:00|174039|173949|174039.2|173949.2|174056.5|173966.5|174029.3|173939.3|307
1762374900000|2025-11-05 20:35:00|174038|173948|174035.7|173945.7|174040.8|173950.8|174021.8|173931.8|105
1762375200000|2025-11-05 20:40:00|174033.9|173943.9|174020.9|173930.9|174038.5|173948.5|173995.9|173905.9|132
1762375500000|2025-11-05 20:45:00|174022.5|173932.5|174059.8|173969.8|174074.6|173984.6|174020|173930|86
1762375800000|2025-11-05 20:50:00|174061.4|173971.4|174110.9|174020.9|174112.9|174022.9|174059.7|173969.7|197
1762376100000|2025-11-05 20:55:00|174112.3|174022.3|174114.9|174024.9|174128.6|174038.6|174105|174015|172
1762376400000|2025-11-05 21:00:00|174114.4|174024.4|174153.9|174063.9|174159.6|174069.6|174110.5|174020.5|296
1762376700000|2025-11-05 21:05:00|174154.6|174064.6|174174.4|174084.4|174211.7|174101|174139.7|174049.7|184
1762377000000|2025-11-05 21:10:00|174179.1|174089.1|174155.6|174065.6|174181.9|174091.9|174155.6|174065.6|47
1762377300000|2025-11-05 21:15:00|174155.3|174065.3|174119.7|174029.7|174155.3|174065.3|174118.2|174028.2|24
1762377600000|2025-11-05 21:20:00|174115.5|174025.5|174118.4|174028.4|174120.9|174030.9|174114.4|174024.4|52
1762377900000|2025-11-05 21:25:00|174111.2|174021.2|174121.7|174031.7|174145.7|174043.9|174096.7|174006.7|40
1762378200000|2025-11-05 21:30:00|174119|174029|174139.6|174009.6|174141.2|174030.1|174118.3|174000.1|34
1762378500000|2025-11-05 21:35:00|174140.9|174010.9|174141|174011|174141.2|174011.2|174132.8|174002.8|14
1762378800000|2025-11-05 21:40:00|174136.2|174006.2|174143.4|174013.4|174146.2|174016.2|174134.3|174004.3|23
1762379100000|2025-11-05 21:45:00|174145.1|174015.1|174172.9|174042.9|174226.1|174116|174138.9|174008.9|64
1762379400000|2025-11-05 21:50:00|174171.4|174041.4|174134.1|174004.1|174171.4|174041.4|174132.2|174002.2|17
1762379700000|2025-11-05 21:55:00|174142|174012|174307.8|173988.1|174307.8|174020|174095.3|173965.3|215
1762380000000|2025-11-05 22:00:00|174316.6|173985.1|174157|174027|174354.5|174027|174157|173985.1|4
1762380300000|2025-11-05 22:05:00|174445.7|174103.7|174433.2|174091.2|174445.8|174103.8|174412.6|174070.6|13
1762380600000|2025-11-05 22:10:00|174433.3|174091.3|174419.7|174077.7|174444.5|174102.5|174397|174055|18
1762380900000|2025-11-05 22:15:00|174401.5|174059.5|174420.9|174078.9|174420.9|174078.9|174393.9|174051.9|14
1762381200000|2025-11-05 22:20:00|174421.2|174079.2|174431.7|174089.7|174440.3|174098.3|174357.3|174021.2|28
1762381500000|2025-11-05 22:25:00|174432.3|174090.3|174443.2|174101.2|174443.9|174101.9|174432.3|174090.3|7
1762381800000|2025-11-05 22:30:00|174427.3|174085.3|174389.4|174047.4|174427.3|174085.3|174389.4|174047.4|47
1762382100000|2025-11-05 22:35:00|174389.3|174047.3|174375.7|174033.7|174433.2|174091.2|174353.7|174011.7|58
1762382400000|2025-11-05 22:40:00|174374.6|174032.6|174379.2|174037.2|174410.6|174068.6|174369.2|174027.2|18
1762382700000|2025-11-05 22:45:00|174379.3|174037.3|174364.6|174022.6|174379.3|174037.3|174364.6|174022.6|6
1762383000000|2025-11-05 22:50:00|174378.4|174036.4|174415.1|174073.1|174415.5|174073.5|174346.7|174004.7|158
1762383300000|2025-11-05 22:55:00|174415.9|174073.9|174323.3|173981.3|174432.7|174090.7|174311.5|173969.5|319
1762383600000|2025-11-05 23:00:00|174324.8|173982.8|174309.8|173967.8|174428.3|174086.3|174279|173937|106
1762383900000|2025-11-05 23:05:00|174306.9|173964.9|174300|174075.9|174330.9|174075.9|174293.7|173951.7|34
1762384200000|2025-11-05 23:10:00|174276.3|174058.5|174310.7|173968.7|174393.6|174093.9|174276.3|173960|35
1762384500000|2025-11-05 23:15:00|174309.8|173967.8|174258.9|174041.1|174387.3|174068.1|174258.9|173945.6|71
1762384800000|2025-11-05 23:20:00|174313|173971|174284.9|173942.9|174319.4|174077.2|174257.4|173931.3|33
1762385100000|2025-11-05 23:25:00|174297.9|174070.2|174300|174073.9|174300|174076.8|174283.5|173941.5|17
1762385400000|2025-11-05 23:30:00|174288.2|173946.2|174291.5|173949.5|174303.1|174092.7|174275.1|173941.1|36
1762385700000|2025-11-05 23:35:00|174305.9|174040.1|174295.9|174079.6|174305.9|174081.8|174281.4|173939.4|27
1762386000000|2025-11-05 23:40:00|174288.6|173946.6|174278.4|173936.4|174318.6|174092.9|174277.2|173936.4|46
1762386300000|2025-11-05 23:45:00|174278.3|173936.3|174300.7|174091.8|174347|174125|174232.5|173936.3|71
1762386600000|2025-11-05 23:50:00|174331|174035.6|174306.4|174094.8|174367|174118.7|174261.3|173919.3|85
1762386900000|2025-11-05 23:55:00|174306.3|173916.6|174262.7|173992.9|174313.9|174147.2|174229.3|173915.5|71
1762387200000|2025-11-06 00:00:00|174249.7|173979.9|174352.1|174222.1|174352.6|174222.6|174206.1|173979.9|93
1762387500000|2025-11-06 00:05:00|174357|174227|174346.3|174216.3|174358.2|174228.2|174338.1|174208.1|55
1762387800000|2025-11-06 00:10:00|174345|174215|174341.5|174211.5|174348|174218|174339.1|174209.1|36
1762388100000|2025-11-06 00:15:00|174342.6|174212.6|174339.2|174209.2|174342.6|174212.6|174334.9|174204.9|32
1762388400000|2025-11-06 00:20:00|174338.2|174208.2|174341.6|174211.6|174347.2|174217.2|174338.2|174208.2|11
1762388700000|2025-11-06 00:25:00|174341.9|174211.9|174341.5|174211.5|174347|174217|174341.5|174211.5|11
1762389000000|2025-11-06 00:30:00|174334.7|174204.7|174390.1|174260.1|174392.5|174262.5|174334.7|174204.7|28
1762389300000|2025-11-06 00:35:00|174389.5|174259.5|174291.3|174161.3|174389.5|174259.5|174276.7|174146.7|286
1762389600000|2025-11-06 00:40:00|174292.9|174162.9|174292.8|174162.8|174303.5|174173.5|174283.4|174153.4|223
1762389900000|2025-11-06 00:45:00|174291.5|174161.5|174280.7|174150.7|174292.5|174162.5|174279|174149|114
1762390200000|2025-11-06 00:50:00|174282|174152|174305|174175|174307.1|174177.1|174282|174152|143
1762390500000|2025-11-06 00:55:00|174282.9|174152.9|174265.6|174135.6|174305.5|174175.5|174265.1|174135.1|579
1762390800000|2025-11-06 01:00:00|174272.1|174142.1|174309.7|174179.7|174314.6|174184.6|174241.4|174111.4|128
1762391100000|2025-11-06 01:05:00|174305.3|174175.3|174300.8|174170.8|174312.7|174182.7|174294|174164|49
1762391400000|2025-11-06 01:10:00|174307.4|174177.4|174499.6|174369.6|174505.9|174375.9|174298.4|174168.4|130
1762391700000|2025-11-06 01:15:00|174475.7|174345.7|174483.1|174353.1|174492.3|174362.3|174451|174321|143
1762392000000|2025-11-06 01:20:00|174470.1|174340.1|174432.5|174302.5|174487.3|174357.3|174430.5|174300.5|48
1762392300000|2025-11-06 01:25:00|174434.8|174304.8|174438.5|174308.5|174443.1|174313.1|174433.9|174303.9|23
1762392600000|2025-11-06 01:30:00|174436.4|174306.4|174300.1|174170.1|174437.7|174307.7|174292.3|174162.3|173
1762392900000|2025-11-06 01:35:00|174300|174170|174261.1|174131.1|174300|174170|174254.7|174124.7|187
1762393200000|2025-11-06 01:40:00|174269.4|174139.4|174268.2|174138.2|174293.3|174163.3|174263.3|174133.3|242
1762393500000|2025-11-06 01:45:00|174267|174137|174241.3|174111.3|174268|174138|174212.4|174082.4|238
1762393800000|2025-11-06 01:50:00|174242|174112|174210.7|174080.7|174262.8|174132.8|174210.7|174080.7|111
1762394100000|2025-11-06 01:55:00|174218|174088|174051.4|173921.4|174221.3|174091.3|174034.5|173904.5|99
1762394400000|2025-11-06 02:00:00|174041.5|173911.5|174042.3|173912.3|174085.2|173955.2|174036.5|173906.5|114
1762394700000|2025-11-06 02:05:00|174039|173909|174041.7|173911.7|174041.7|173911.7|174031.2|173901.2|31
1762395000000|2025-11-06 02:10:00|174029.5|173899.5|174044.1|173914.1|174071.8|173941.8|174029.5|173899.5|249
1762395300000|2025-11-06 02:15:00|174030.9|173900.9|174031|173901|174039.9|173909.9|174026.6|173896.6|48
1762395600000|2025-11-06 02:20:00|174040.6|173910.6|174038.7|173908.7|174044.8|173914.8|174029.9|173899.9|30
1762395900000|2025-11-06 02:25:00|174039.6|173909.6|174043.4|173913.4|174075.7|173945.7|174034.3|173904.3|180
1762396200000|2025-11-06 02:30:00|174041.3|173911.3|174008.8|173878.8|174041.5|173911.5|174004|173874|31
1762396500000|2025-11-06 02:35:00|174007.8|173877.8|174013.9|173883.9|174019.4|173889.4|174007.8|173877.8|15
1762396800000|2025-11-06 02:40:00|174014.1|173884.1|174015.1|173885.1|174046.8|173916.8|174010.6|173880.6|34
1762397100000|2025-11-06 02:45:00|174014.9|173884.9|174002|173872|174048.8|173918.8|174002|173872|63
1762397400000|2025-11-06 02:50:00|174015.8|173885.8|173999.8|173869.8|174015.8|173885.8|173997|173867|33
1762397700000|2025-11-06 02:55:00|174001.8|173871.8|174004.6|173874.6|174021.2|173891.2|173996.6|173866.6|22
1762398000000|2025-11-06 03:00:00|174002.2|173872.2|174006.4|173876.4|174018.6|173888.6|173993.6|173863.6|59
1762398300000|2025-11-06 03:05:00|174018.7|173888.7|173995.1|173865.1|174025.7|173895.7|173952.7|173822.7|221
1762398600000|2025-11-06 03:10:00|173998.4|173868.4|173962.5|173832.5|173998.4|173868.4|173962.5|173832.5|31
1762398900000|2025-11-06 03:15:00|173960.5|173830.5|173943.7|173813.7|173962.6|173832.6|173943.7|173813.7|14
1762399200000|2025-11-06 03:20:00|173945|173815|173913|173783|173953.5|173823.5|173894.5|173764.5|48
1762399500000|2025-11-06 03:25:00|173912.2|173782.2|173911.3|173781.3|173915|173785|173901.6|173771.6|18
1762399800000|2025-11-06 03:30:00|173903|173773|173923.2|173793.2|173923.2|173793.2|173891.4|173761.4|42
1762400100000|2025-11-06 03:35:00|173925.9|173795.9|173916.6|173786.6|173937.1|173807.1|173916.6|173786.6|18
1762400400000|2025-11-06 03:40:00|173925.3|173795.3|173919.1|173789.1|173929.2|173799.2|173912.9|173782.9|14
1762400700000|2025-11-06 03:45:00|173925.1|173795.1|173919.4|173789.4|173925.2|173795.2|173915.3|173785.3|12
1762401000000|2025-11-06 03:50:00|173925.2|173795.2|173929|173799|173936.5|173806.5|173912.6|173782.6|15
1762401300000|2025-11-06 03:55:00|173925.2|173795.2|173865.5|173775.5|173939.7|173809.7|173865.5|173765.1|31
1762401600000|2025-11-06 04:00:00|173868.3|173778.3|173885.1|173755.1|173901.1|173778.3|173865.6|173750|16
1762401900000|2025-11-06 04:05:00|173903.1|173773.1|173916|173786|173925.2|173795.2|173901.6|173771.6|20
1762402200000|2025-11-06 04:10:00|173917.1|173787.1|173920.1|173790.1|173924.8|173794.8|173910.5|173780.5|12
1762402500000|2025-11-06 04:15:00|173921.8|173791.8|173914.4|173784.4|173924.7|173794.7|173912.1|173782.1|16
1762402800000|2025-11-06 04:20:00|173919.3|173789.3|173935.8|173805.8|173935.8|173805.8|173912.9|173782.9|16
1762403100000|2025-11-06 04:25:00|173927.5|173797.5|173931.2|173801.2|173939.5|173809.5|173920.1|173790.1|18
1762403400000|2025-11-06 04:30:00|173920.2|173790.2|173931.8|173801.8|173931.8|173801.8|173913.1|173783.1|16
1762403700000|2025-11-06 04:35:00|173924.2|173794.2|173917.4|173787.4|173936.7|173806.7|173912.9|173782.9|102
1762404000000|2025-11-06 04:40:00|173918.3|173788.3|173916.2|173786.2|173938.1|173808.1|173913.7|173783.7|443
1762404300000|2025-11-06 04:45:00|173932.1|173802.1|173933.4|173803.4|173940.7|173810.7|173912.4|173782.4|142
1762404600000|2025-11-06 04:50:00|173938.8|173808.8|173918.7|173788.7|173941.4|173811.4|173912|173782|127
1762404900000|2025-11-06 04:55:00|173930.3|173800.3|173920.1|173790.1|173933.2|173803.2|173908.3|173778.3|91
1762405200000|2025-11-06 05:00:00|173898.3|173808.3|173909.7|173819.7|173933.8|173819.7|173896.1|173800.9|15
1762405500000|2025-11-06 05:05:00|173912|173822|173911.3|173821.3|173939.4|173828.1|173911.3|173795.5|16
1762405800000|2025-11-06 05:10:00|173910.6|173820.6|173913.2|173823.2|173934.8|173823.3|173910.4|173800.2|12
1762406100000|2025-11-06 05:15:00|173909.6|173819.6|173911.9|173821.9|173914.5|173824.5|173907.4|173817.4|40
1762406400000|2025-11-06 05:20:00|173885.1|173795.1|173871.7|173781.7|173889.3|173799.3|173863.5|173773.5|17
1762406700000|2025-11-06 05:25:00|173865.7|173775.7|173872.2|173782.2|173872.2|173782.2|173865.7|173775.7|16
1762407000000|2025-11-06 05:30:00|173891.3|173801.3|173882.1|173792.1|173891.3|173801.3|173872.9|173782.9|6
1762407300000|2025-11-06 05:35:00|173882.8|173792.8|173911.1|173821.1|173919.8|173829.8|173882.8|173792.8|17
1762407600000|2025-11-06 05:40:00|173909.7|173819.7|173909.7|173819.7|173909.7|173819.7|173909.7|173819.7|1
1762407900000|2025-11-06 05:45:00|173913.4|173823.4|173993.8|173903.8|174007|173917|173913.4|173823.4|27
1762408200000|2025-11-06 05:50:00|173993.6|173903.6|173993.6|173903.6|173993.6|173903.6|173993.6|173903.6|1
1762408500000|2025-11-06 05:55:00|173995.8|173905.8|174060.6|173970.6|174062.4|173972.4|173995.8|173905.8|33
1762408800000|2025-11-06 06:00:00|174059.4|173969.4|173970|173880|174060.4|173970.4|173969.1|173879.1|33
1762409100000|2025-11-06 06:05:00|173972.8|173882.8|173958.2|173868.2|173972.8|173882.8|173916.3|173826.3|180
1762409400000|2025-11-06 06:10:00|173954.9|173864.9|173955.4|173865.4|173978.6|173888.6|173946.6|173856.6|156
1762409700000|2025-11-06 06:15:00|173956.8|173866.8|173870.9|173780.9|173959.9|173869.9|173859.3|173769.3|53
1762410000000|2025-11-06 06:20:00|173871.8|173781.8|173942.3|173852.3|173949.1|173859.1|173871.8|173781.8|76
1762410300000|2025-11-06 06:25:00|173945.5|173855.5|173979.4|173889.4|173988.8|173898.8|173945.5|173855.5|48
1762410600000|2025-11-06 06:30:00|173981.8|173891.8|173997|173907|173997|173907|173977.9|173887.9|48
1762410900000|2025-11-06 06:35:00|173991.4|173901.4|173949.5|173859.5|173997|173907|173947.5|173857.5|32
1762411200000|2025-11-06 06:40:00|173951|173861|173987.2|173897.2|173989.4|173899.4|173939.7|173849.7|48
1762411500000|2025-11-06 06:45:00|173984.8|173894.8|173987.3|173897.3|173990|173900|173969.3|173879.3|57
1762411800000|2025-11-06 06:50:00|173989.7|173899.7|173989.9|173899.9|173995.7|173905.7|173987.8|173897.8|21
1762412100000|2025-11-06 06:55:00|173993.7|173903.7|173992.2|173902.2|173996|173906|173988.5|173898.5|17
1762412400000|2025-11-06 07:00:00|173994.4|173904.4|173893.8|173803.8|173995.7|173905.7|173853.8|173763.8|176
1762412700000|2025-11-06 07:05:00|173892|173802|173826.2|173736.2|173915.5|173825.5|173820.9|173730.9|117
1762413000000|2025-11-06 07:10:00|173825|173735|173755.4|173665.4|173846.6|173756.6|173733.3|173643.3|126
1762413300000|2025-11-06 07:15:00|173754.3|173664.3|173783.9|173693.9|173787.9|173697.9|173747.9|173657.9|117
1762413600000|2025-11-06 07:20:00|173779.3|173689.3|173718.9|173628.9|173785.4|173695.4|173718.9|173628.9|213
1762413900000|2025-11-06 07:25:00|173716.9|173626.9|173652.8|173562.8|173719.8|173629.8|173606.6|173516.6|261
1762414200000|2025-11-06 07:30:00|173655.6|173565.6|173671|173581|173689.3|173599.3|173621.1|173531.1|189
1762414500000|2025-11-06 07:35:00|173669|173579|173603.3|173513.3|173710.4|173620.4|173573|173483|170
1762414800000|2025-11-06 07:40:00|173601.7|173511.7|173633.4|173543.4|173641.1|173551.1|173593.8|173503.8|272
1762415100000|2025-11-06 07:45:00|173633.1|173543.1|173692.4|173602.4|173695.3|173605.3|173612.5|173522.5|277
1762415400000|2025-11-06 07:50:00|173687.2|173597.2|173727.3|173637.3|173796.5|173706.5|173658.3|173568.3|218
1762415700000|2025-11-06 07:55:00|173729.3|173639.3|173732.2|173642.2|173750|173660|173706.5|173616.5|341
1762416000000|2025-11-06 08:00:00|173734.5|173644.5|173691.6|173601.6|173752.1|173662.1|173648.4|173558.4|339
1762416300000|2025-11-06 08:05:00|173688.4|173598.4|173637.4|173547.4|173699.8|173609.8|173591.2|173501.2|311
1762416600000|2025-11-06 08:10:00|173634.8|173544.8|173711.6|173621.6|173724.7|173634.7|173605.2|173515.2|364
1762416900000|2025-11-06 08:15:00|173710.3|173620.3|173699.9|173609.9|173811.5|173721.5|173678.9|173588.9|355
1762417200000|2025-11-06 08:20:00|173704.1|173614.1|173671.8|173581.8|173707.8|173617.8|173658.9|173568.9|236
1762417500000|2025-11-06 08:25:00|173673.8|173583.8|173599.8|173509.8|173680.9|173590.9|173571.1|173481.1|218
1762417800000|2025-11-06 08:30:00|173601.8|173511.8|173716.1|173626.1|173760.5|173670.5|173561.3|173471.3|259
1762418100000|2025-11-06 08:35:00|173713.7|173623.7|173855.2|173765.2|173860.5|173770.5|173706.4|173616.4|471
1762418400000|2025-11-06 08:40:00|173850.7|173760.7|173824.2|173734.2|173892.6|173802.6|173777.5|173687.5|555
1762418700000|2025-11-06 08:45:00|173826|173736|173852|173762|173903.3|173813.3|173754.3|173664.3|409
1762419000000|2025-11-06 08:50:00|173850.3|173760.3|173738|173648|173914.4|173824.4|173697.4|173607.4|454
1762419300000|2025-11-06 08:55:00|173736.8|173646.8|173629.8|173539.8|173739|173649|173588.7|173498.7|350
1762419600000|2025-11-06 09:00:00|173617.9|173527.9|173666.8|173576.8|173725.3|173635.3|173610.2|173520.2|554
1762419900000|2025-11-06 09:05:00|173662|173572|173633.3|173543.3|173690.2|173600.2|173581.4|173491.4|445
1762420200000|2025-11-06 09:10:00|173626.5|173536.5|173677|173587|173708.6|173618.6|173612.5|173522.5|651
1762420500000|2025-11-06 09:15:00|173685|173595|173683.3|173593.3|173704.6|173614.6|173609.9|173519.9|704
1762420800000|2025-11-06 09:20:00|173686.7|173596.7|173679.9|173589.9|173697.2|173607.2|173665.3|173575.3|652
1762421100000|2025-11-06 09:25:00|173687.7|173597.7|173654.4|173564.4|173700.6|173610.6|173651.3|173561.3|256
1762421400000|2025-11-06 09:30:00|173656.2|173566.2|173675.9|173585.9|173690.6|173600.6|173625.5|173535.5|317
1762421700000|2025-11-06 09:35:00|173672.4|173582.4|173674.4|173584.4|173681.8|173591.8|173665|173575|56
1762422000000|2025-11-06 09:40:00|173675.8|173585.8|173668.7|173578.7|173683|173593|173658.7|173568.7|112
1762422300000|2025-11-06 09:45:00|173669.9|173579.9|173671.8|173581.8|173681.7|173591.7|173650.8|173560.8|82
1762422600000|2025-11-06 09:50:00|173673.6|173583.6|173764.3|173674.3|173810.1|173720.1|173670.7|173580.7|165
1762422900000|2025-11-06 09:55:00|173765.3|173675.3|173810.6|173720.6|173815.2|173725.2|173749.6|173659.6|486
1762423200000|2025-11-06 10:00:00|173811.6|173721.6|173814.9|173724.9|173827.4|173737.4|173803.8|173713.8|250
1762423500000|2025-11-06 10:05:00|173816.6|173726.6|173748.3|173658.3|173816.6|173726.6|173686.3|173596.3|435
1762423800000|2025-11-06 10:10:00|173747.8|173657.8|173750.1|173660.1|173765.7|173675.7|173734.3|173644.3|398
1762424100000|2025-11-06 10:15:00|173758.5|173668.5|173729.8|173639.8|173758.7|173668.7|173672.2|173582.2|200
1762424400000|2025-11-06 10:20:00|173728|173638|173699|173609|173794.2|173704.2|173682|173592|518
1762424700000|2025-11-06 10:25:00|173694.6|173604.6|173748.2|173658.2|173767.5|173677.5|173671.3|173581.3|545
1762425000000|2025-11-06 10:30:00|173751.4|173661.4|173693.7|173603.7|173823.9|173733.9|173668.1|173578.1|611
1762425300000|2025-11-06 10:35:00|173690.4|173600.4|173773.3|173683.3|173808.7|173718.7|173671.3|173581.3|677
1762425600000|2025-11-06 10:40:00|173771.7|173681.7|173741.3|173651.3|173823.7|173733.7|173733.6|173643.6|791
1762425900000|2025-11-06 10:45:00|173736.2|173646.2|173762.1|173672.1|173821.3|173731.3|173735.1|173645.1|574
1762426200000|2025-11-06 10:50:00|173760.3|173670.3|173732.2|173642.2|173785.8|173695.8|173721.5|173631.5|516
1762426500000|2025-11-06 10:55:00|173736.4|173646.4|173767|173677|173833.7|173743.7|173736.4|173646.4|597
1762426800000|2025-11-06 11:00:00|173769.4|173679.4|173725.6|173635.6|173797.7|173707.7|173715.3|173625.3|458
1762427100000|2025-11-06 11:05:00|173722.5|173632.5|173716.4|173626.4|173772.9|173682.9|173714.8|173624.8|187
1762427400000|2025-11-06 11:10:00|173718.8|173628.8|173714.7|173624.7|173726.2|173636.2|173711.5|173621.5|48
1762427700000|2025-11-06 11:15:00|173713.5|173623.5|173662.1|173572.1|173732.5|173642.5|173654.6|173564.6|240
1762428000000|2025-11-06 11:20:00|173656.7|173566.7|173685.9|173595.9|173734.1|173644.1|173654.3|173564.3|392
1762428300000|2025-11-06 11:25:00|173691.1|173601.1|173711.4|173621.4|173770.8|173680.8|173685.2|173595.2|544
1762428600000|2025-11-06 11:30:00|173714.3|173624.3|173721.9|173631.9|173763.1|173673.1|173695.6|173605.6|518
1762428900000|2025-11-06 11:35:00|173724.5|173634.5|173708|173618|173762.9|173672.9|173704.6|173614.6|581
1762429200000|2025-11-06 11:40:00|173708.3|173618.3|173652.5|173562.5|173763.9|173673.9|173639.6|173549.6|274
1762429500000|2025-11-06 11:45:00|173652.7|173562.7|173701.8|173611.8|173705.8|173615.8|173650.3|173560.3|338
1762429800000|2025-11-06 11:50:00|173691.7|173601.7|173718.7|173628.7|173793.1|173703.1|173686.9|173596.9|584
1762430100000|2025-11-06 11:55:00|173717.2|173627.2|173771.2|173681.2|173779.6|173689.6|173710.7|173620.7|695
1762430400000|2025-11-06 12:00:00|173765.6|173675.6|173773.7|173683.7|173807.7|173717.7|173730.8|173640.8|681
1762430700000|2025-11-06 12:05:00|173769|173679|173685.3|173595.3|173769|173679|173647.1|173557.1|442
1762431000000|2025-11-06 12:10:00|173691.6|173601.6|173783.3|173693.3|173802.4|173712.4|173669.9|173579.9|556
1762431300000|2025-11-06 12:15:00|173785.3|173695.3|173693.9|173603.9|173785.3|173695.3|173675.3|173585.3|499
1762431600000|2025-11-06 12:20:00|173694.1|173604.1|173676.5|173586.5|173753.9|173663.9|173647.2|173557.2|464
1762431900000|2025-11-06 12:25:00|173678.6|173588.6|173768.7|173678.7|173775.8|173685.8|173667.6|173577.6|288
1762432200000|2025-11-06 12:30:00|173766.2|173676.2|173765.7|173675.7|173781|173691|173750|173660|283
1762432500000|2025-11-06 12:35:00|173764.6|173674.6|173707.2|173617.2|173764.6|173674.6|173676.3|173586.3|218
1762432800000|2025-11-06 12:40:00|173705.5|173615.5|173762.9|173672.9|173780.1|173690.1|173700.2|173610.2|207
1762433100000|2025-11-06 12:45:00|173762.2|173672.2|173766.4|173676.4|173768.1|173678.1|173736.7|173646.7|266
1762433400000|2025-11-06 12:50:00|173765.8|173675.8|173685.7|173595.7|173768.1|173678.1|173661.6|173571.6|525
1762433700000|2025-11-06 12:55:00|173683|173593|173675.7|173585.7|173697.7|173607.7|173655|173565|426
1762434000000|2025-11-06 13:00:00|173677.8|173587.8|173606.8|173516.8|173702.7|173612.7|173588.2|173498.2|500
1762434300000|2025-11-06 13:05:00|173607.8|173517.8|173492|173402|173608.5|173518.5|173489.5|173399.5|204
1762434600000|2025-11-06 13:10:00|173494.2|173404.2|173429.6|173339.6|173510.9|173420.9|173422.4|173332.4|156
1762434900000|2025-11-06 13:15:00|173431.3|173341.3|173451.5|173361.5|173451.5|173361.5|173378.4|173288.4|174
1762435200000|2025-11-06 13:20:00|173442.4|173352.4|173444.7|173354.7|173448.4|173358.4|173386.4|173296.4|178
1762435500000|2025-11-06 13:25:00|173442.9|173352.9|173439.8|173309.8|173456.1|173364.3|173418.6|173288.6|199
1762435800000|2025-11-06 13:30:00|173454.7|173324.7|173397.5|173307.5|173454.7|173351.7|173377.9|173287.9|225
1762436100000|2025-11-06 13:35:00|173394.2|173304.2|173298.9|173208.9|173394.2|173304.2|173222.4|173132.4|415
1762436400000|2025-11-06 13:40:00|173298.4|173208.4|173328.2|173238.2|173333.5|173243.5|173237|173147|624
1762436700000|2025-11-06 13:45:00|173318|173228|173178.5|173088.5|173347.7|173257.7|173178.5|173088.5|398
1762437000000|2025-11-06 13:50:00|173199.5|173109.5|173234.9|173144.9|173250.1|173160.1|173184.6|173094.6|249
1762437300000|2025-11-06 13:55:00|173237.4|173147.4|173420|173330|173423.9|173333.9|173228.2|173138.2|423
1762437600000|2025-11-06 14:00:00|173418.3|173328.3|173449.1|173359.1|173450.9|173360.9|173331.9|173241.9|516
1762437900000|2025-11-06 14:05:00|173451.1|173361.1|173513|173423|173516.2|173426.2|173437.8|173347.8|533
1762438200000|2025-11-06 14:10:00|173520.2|173430.2|173492.3|173402.3|173557.3|173467.3|173464.1|173374.1|618
1762438500000|2025-11-06 14:15:00|173495.3|173405.3|173500|173410|173564.1|173474.1|173473.5|173383.5|632
1762438800000|2025-11-06 14:20:00|173501.1|173411.1|173702.2|173612.2|173713.3|173623.3|173476.8|173386.8|849
1762439100000|2025-11-06 14:25:00|173678|173588|173704.9|173614.9|173704.9|173614.9|173587.7|173497.7|551
1762439400000|2025-11-06 14:30:00|173704.6|173614.6|173599.6|173509.6|173723.9|173633.9|173587|173497|706
1762439700000|2025-11-06 14:35:00|173603.2|173513.2|173539.5|173449.5|173616.9|173526.9|173450.9|173360.9|500
1762440000000|2025-11-06 14:40:00|173538.3|173448.3|173686.1|173596.1|173714.2|173624.2|173532.2|173442.2|532
1762440300000|2025-11-06 14:45:00|173684.5|173594.5|173665.3|173575.3|173718.9|173628.9|173600|173510|891
1762440600000|2025-11-06 14:50:00|173662.9|173572.9|173801.9|173711.9|173823.9|173733.9|173658.7|173568.7|795
1762440900000|2025-11-06 14:55:00|173798.3|173708.3|173751.4|173661.4|173838.6|173748.6|173723.8|173633.8|496
1762441200000|2025-11-06 15:00:00|173756.2|173666.2|173988.9|173898.9|173999|173909|173740.7|173650.7|719
1762441500000|2025-11-06 15:05:00|173990.7|173900.7|173849.8|173759.8|173993.4|173903.4|173834.4|173744.4|907
1762441800000|2025-11-06 15:10:00|173852.9|173762.9|173911|173821|173911.6|173821.6|173788.4|173698.4|714
1762442100000|2025-11-06 15:15:00|173909.8|173819.8|173713.4|173623.4|173974.3|173884.3|173709.9|173619.9|771
1762442400000|2025-11-06 15:20:00|173719.8|173629.8|173569.3|173479.3|173731|173641|173556.9|173466.9|926
1762442700000|2025-11-06 15:25:00|173569.7|173479.7|173667.1|173577.1|173674.1|173584.1|173541.5|173451.5|583
1762443000000|2025-11-06 15:30:00|173667.3|173577.3|173836.9|173746.9|173868.4|173778.4|173657.5|173567.5|798
1762443300000|2025-11-06 15:35:00|173824.9|173734.9|174000.2|173910.2|174062.8|173972.8|173818.5|173728.5|971
1762443600000|2025-11-06 15:40:00|174003|173913|174108.6|174018.6|174120.2|174030.2|173989.4|173899.4|886
1762443900000|2025-11-06 15:45:00|174109.5|174019.5|174040.8|173950.8|174117.1|174027.1|174034.6|173944.6|998
1762444200000|2025-11-06 15:50:00|174040.2|173950.2|173992.3|173902.3|174068.7|173978.7|173971.1|173881.1|528
1762444500000|2025-11-06 15:55:00|173990.5|173900.5|173979|173889|173992.3|173902.3|173914.1|173824.1|432
1762444800000|2025-11-06 16:00:00|173979.2|173889.2|174045.2|173955.2|174063.8|173973.8|173956.7|173866.7|484
1762445100000|2025-11-06 16:05:00|174044.9|173954.9|174117.3|174027.3|174121.1|174031.1|173978|173888|420
1762445400000|2025-11-06 16:10:00|174113.7|174023.7|174015|173925|174148.1|174038.1|173996.5|173906.5|676
1762445700000|2025-11-06 16:15:00|174010.1|173920.1|174028.4|173938.4|174077.7|173987.7|173935.3|173831.2|801
1762446000000|2025-11-06 16:20:00|174024.9|173934.9|174060.7|173970.7|174098.2|174008.2|173938.7|173836.5|901
1762446300000|2025-11-06 16:25:00|174059.6|173969.6|173958.6|173868.6|174076.6|173986.6|173951|173861|729
1762446600000|2025-11-06 16:30:00|173956.8|173866.8|173987.6|173897.6|174018.1|173912.2|173939|173830.5|1046
1762446900000|2025-11-06 16:35:00|173994.9|173904.9|173972.6|173882.6|174056.6|173966.6|173958.7|173866.1|733
1762447200000|2025-11-06 16:40:00|173969.7|173879.7|174042.4|173952.4|174056.4|173966.4|173961|173871|803
1762447500000|2025-11-06 16:45:00|174042.3|173952.3|173987.6|173897.6|174046.9|173956.9|173968.6|173878.6|689
1762447800000|2025-11-06 16:50:00|173988.4|173898.4|174022.6|173892.6|174022.6|173922.5|173963.2|173873.2|1011
1762448100000|2025-11-06 16:55:00|174022.8|173892.8|174006.5|173916.5|174097.7|174007.7|173973.5|173883.5|963
1762448400000|2025-11-06 17:00:00|174005.3|173915.3|173818.1|173688.1|174010.3|173915.3|173795.8|173683.7|969
1762448700000|2025-11-06 17:05:00|173821.2|173691.2|173778.4|173688.4|173871.6|173767.5|173744.2|173654.2|931
1762449000000|2025-11-06 17:10:00|173780.8|173690.8|173810.3|173720.3|173810.3|173720.3|173707.2|173617.2|823
1762449300000|2025-11-06 17:15:00|173810.1|173720.1|173819.7|173729.7|173860.5|173770.5|173679.4|173574|385
1762449600000|2025-11-06 17:20:00|173820.6|173730.6|173932.9|173842.9|173965.7|173857.7|173816.4|173726.4|881
1762449900000|2025-11-06 17:25:00|173927.5|173837.5|173994.6|173904.6|174072.7|173961.4|173927.5|173824.8|864
1762450200000|2025-11-06 17:30:00|173991.9|173901.9|173882|173792|174037.8|173947.8|173869.5|173779.5|841
1762450500000|2025-11-06 17:35:00|173886.8|173796.8|173892.7|173802.7|173898.1|173808.1|173867.6|173777.6|642
1762450800000|2025-11-06 17:40:00|173894.1|173804.1|173892.1|173802.1|173916.8|173826.8|173880.1|173790.1|278
1762451100000|2025-11-06 17:45:00|173894.1|173804.1|173743.5|173653.5|173898.5|173808.5|173723.8|173615.4|656
1762451400000|2025-11-06 17:50:00|173744.3|173654.3|173676.8|173586.8|173764.5|173674.5|173610|173520|845
1762451700000|2025-11-06 17:55:00|173680|173590|173683.7|173593.7|173748.5|173658.5|173675|173585|555
1762452000000|2025-11-06 18:00:00|173685.2|173595.2|173886|173796|173913.2|173823.2|173674.1|173584.1|685
1762452300000|2025-11-06 18:05:00|173883.1|173793.1|173916.7|173826.7|173954.6|173864.6|173872.3|173782.3|744
1762452600000|2025-11-06 18:10:00|173913.5|173823.5|173897.4|173807.4|173936.1|173836.3|173873.5|173776.8|853
1762452900000|2025-11-06 18:15:00|173894.8|173804.8|173894.5|173804.5|174003.2|173913.2|173887|173775|549
1762453200000|2025-11-06 18:20:00|173889.2|173799.2|173856.1|173766.1|173927.8|173837.8|173855|173765|616
1762453500000|2025-11-06 18:25:00|173861.3|173771.3|173860.4|173770.4|173868.5|173778.5|173842.5|173752.5|454
1762453800000|2025-11-06 18:30:00|173861.2|173771.2|173761.3|173671.3|173871.8|173781.8|173757.9|173667.9|180
1762454100000|2025-11-06 18:35:00|173766.7|173676.7|173671.7|173581.7|173766.7|173676.7|173660|173570|483
1762454400000|2025-11-06 18:40:00|173669.2|173579.2|173673.5|173583.5|173688.2|173598.2|173665.7|173575.7|623
1762454700000|2025-11-06 18:45:00|173671.9|173581.9|173672.6|173582.6|173699.4|173609.4|173665.4|173575.4|590
1762455000000|2025-11-06 18:50:00|173675.6|173585.6|173671|173581|173687.3|173597.3|173653.3|173563.3|368
1762455300000|2025-11-06 18:55:00|173672.4|173582.4|173683.1|173593.1|173710.4|173620.4|173670.5|173580.5|428
1762455600000|2025-11-06 19:00:00|173681.8|173591.8|173661|173571|173697.4|173607.4|173660.4|173570.4|284
1762455900000|2025-11-06 19:05:00|173652.9|173562.9|173620|173530|173661|173571|173572.5|173482.5|636
1762456200000|2025-11-06 19:10:00|173617.2|173527.2|173594.5|173504.5|173620.8|173530.8|173575.2|173485.2|831
1762456500000|2025-11-06 19:15:00|173592|173502|173538.3|173448.3|173623.8|173533.8|173538.3|173424.8|782
1762456800000|2025-11-06 19:20:00|173535.8|173445.8|173530.9|173440.9|173550.8|173460.8|173524|173434|405
1762457100000|2025-11-06 19:25:00|173531.2|173441.2|173531.4|173441.4|173539|173449|173520.4|173430.4|497
1762457400000|2025-11-06 19:30:00|173523.4|173433.4|173534.2|173444.2|173540|173450|173520|173430|887
1762457700000|2025-11-06 19:35:00|173531.6|173441.6|173605.2|173515.2|173607.1|173517.1|173526.6|173418.9|506
1762458000000|2025-11-06 19:40:00|173604|173514|173642.7|173552.7|173658|173568|173601.6|173511.6|420
1762458300000|2025-11-06 19:45:00|173644.9|173554.9|173674.8|173584.8|173691.7|173601.7|173635.1|173545.1|824
1762458600000|2025-11-06 19:50:00|173680.1|173590.1|173621|173531|173705.7|173615.7|173613.5|173523.5|741
1762458900000|2025-11-06 19:55:00|173624.4|173534.4|173637.8|173547.8|173646.8|173556.8|173583|173493|371
1762459200000|2025-11-06 20:00:00|173640.9|173550.9|173673.3|173583.3|173693.8|173587.6|173617.1|173510.4|172
1762459500000|2025-11-06 20:05:00|173674.5|173584.5|173620|173530|173679.7|173589.7|173612.6|173522.6|810
1762459800000|2025-11-06 20:10:00|173614.8|173524.8|173647.1|173557.1|173682.6|173592.6|173611.1|173521.1|651
1762460100000|2025-11-06 20:15:00|173647.3|173557.3|173673.1|173583.1|173681.7|173591.7|173647.3|173557.3|711
1762460400000|2025-11-06 20:20:00|173671.4|173581.4|173677.9|173587.9|173690.4|173600.4|173661.7|173571.7|575
1762460700000|2025-11-06 20:25:00|173680.6|173590.6|173728.2|173638.2|173736|173646|173678.4|173588.4|419
1762461000000|2025-11-06 20:30:00|173727.5|173637.5|173652.7|173562.7|173740.3|173650.3|173652.3|173562.3|605
1762461300000|2025-11-06 20:35:00|173654.8|173564.8|173668.3|173578.3|173671.1|173581.1|173641.7|173551.7|613
1762461600000|2025-11-06 20:40:00|173671.3|173581.3|173661.9|173571.9|173711.9|173621.9|173659.9|173569.9|532
1762461900000|2025-11-06 20:45:00|173664.9|173574.9|173809.9|173719.9|173809.9|173719.9|173661.8|173571.8|366
1762462200000|2025-11-06 20:50:00|173796.1|173706.1|173764.8|173674.8|173797.9|173707.9|173709|173619|447
1762462500000|2025-11-06 20:55:00|173767|173677|173748.5|173658.5|173824|173734|173735.3|173645.3|788
1762462800000|2025-11-06 21:00:00|173748|173658|173770.5|173680.5|173774.4|173684.4|173748|173658|81
1762463100000|2025-11-06 21:05:00|173772.5|173682.5|173752.7|173662.7|173775.1|173685.1|173750.5|173660.5|23
1762463400000|2025-11-06 21:10:00|173750.9|173660.9|173723.3|173633.3|173752.7|173662.7|173697.4|173607.4|50
1762463700000|2025-11-06 21:15:00|173720.7|173630.7|173700.5|173610.5|173725.2|173635.2|173700.3|173589.5|61
1762464000000|2025-11-06 21:20:00|173701.9|173611.9|173703.2|173613.2|173707.6|173617.6|173700.3|173610.3|29
1762464300000|2025-11-06 21:25:00|173703.1|173613.1|173785.3|173655.3|173785.3|173676.7|173690.7|173567.1|38
1762464600000|2025-11-06 21:30:00|173785.2|173655.2|173758.2|173668.2|173796.4|173668.9|173758.2|173649.6|53
1762464900000|2025-11-06 21:35:00|173781.5|173651.5|173711.1|173581.1|173782|173667.9|173710.9|173580.9|95
1762465200000|2025-11-06 21:40:00|173714|173584|173721.4|173591.4|173748.7|173618.7|173662.5|173544.5|147
1762465500000|2025-11-06 21:45:00|173718.6|173588.6|173772.6|173642.6|173814|173684|173700.4|173570.4|85
1762465800000|2025-11-06 21:50:00|173780.8|173650.8|173786.7|173696.7|173822.5|173718.3|173772.3|173642.3|792
1762466100000|2025-11-06 21:55:00|173780.2|173690.2|173931|173589|173934.5|173723.8|173772.6|173576|926
1762466400000|2025-11-06 22:00:00|173931.8|173589.8|174033.6|173691.6|174033.6|173691.6|173930.7|173588.7|5
1762466700000|2025-11-06 22:05:00|174024.3|173682.3|174020.5|173678.5|174024.6|173682.6|174020.4|173678.4|6
1762467000000|2025-11-06 22:10:00|174020.1|173678.1|174018.2|173676.2|174031.3|173689.3|174017.1|173675.1|15
1762467300000|2025-11-06 22:15:00|174018.5|173676.5|174018.8|173676.8|174018.8|173676.8|174017.9|173675.9|5
1762467600000|2025-11-06 22:20:00|174018.9|173676.9|174018.9|173676.9|174018.9|173676.9|174018.8|173676.8|5
1762467900000|2025-11-06 22:25:00|174019.1|173677.1|174020.4|173678.4|174020.6|173678.6|174019.1|173677.1|3
1762468200000|2025-11-06 22:30:00|174018.2|173676.2|173988.8|173646.8|174025|173683|173976.6|173634.6|294
1762468500000|2025-11-06 22:35:00|173987.1|173645.1|174019.5|173677.5|174019.9|173677.9|173950.6|173608.6|123
1762468800000|2025-11-06 22:40:00|174022|173680|174023.8|173681.8|174023.8|173681.8|173927.8|173592.2|155
1762469100000|2025-11-06 22:45:00|174025.7|173683.7|173954.2|173612.2|174039.5|173697.5|173933|173591|32
1762469400000|2025-11-06 22:50:00|173957.3|173615.3|173893.7|173551.7|173972.8|173630.8|173877.1|173535.1|138
1762469700000|2025-11-06 22:55:00|173893.5|173551.5|173987.9|173645.9|173987.9|173645.9|173876.6|173534.6|168
1762470000000|2025-11-06 23:00:00|173994.8|173652.8|173948|173673|174035.8|173727.2|173896.5|173554.5|180
1762470300000|2025-11-06 23:05:00|173944.1|173672.8|173881|173751|173970.7|173751|173881|173557.1|175
1762470600000|2025-11-06 23:10:00|173901.8|173559.8|173907.1|173702.6|173942|173768.1|173884|173559.8|32
1762470900000|2025-11-06 23:15:00|173902.8|173590.7|173918|173576|173988.6|173699.8|173902.8|173569.5|61
1762471200000|2025-11-06 23:20:00|173918.9|173576.9|173937.5|173667.1|173962.6|173758.5|173887|173576.9|90
1762471500000|2025-11-06 23:25:00|173938.8|173665.8|173915.1|173660.8|173945.8|173763.7|173893.7|173596.2|27
1762471800000|2025-11-06 23:30:00|173915.3|173588.2|173956|173679.1|173971.8|173704|173895.7|173583.7|48
1762472100000|2025-11-06 23:35:00|173933.8|173633.6|173953.6|173633|174025.5|173734.8|173911.3|173569.3|406
1762472400000|2025-11-06 23:40:00|173953.5|173633.1|173925.7|173583.7|173961.5|173633.1|173892.6|173550.6|68
1762472700000|2025-11-06 23:45:00|173925.8|173583.8|173894.8|173560.8|173950.1|173608.1|173894.8|173553|46
1762473000000|2025-11-06 23:50:00|173894.7|173607|173866.9|173557.3|173950|173608|173866.9|173547.5|41
1762473300000|2025-11-06 23:55:00|173870.3|173557.8|173895.3|173556.1|173920.8|173594.7|173862.8|173530.6|89
1762473600000|2025-11-07 00:00:00|173896.2|173554.2|173853|173723|173953.5|173759.6|173797.4|173554.2|115
1762473900000|2025-11-07 00:05:00|173850.8|173720.8|173830.3|173700.3|173858.5|173728.5|173824|173694|37
1762474200000|2025-11-07 00:10:00|173825.1|173695.1|173818|173688|173828.9|173698.9|173818|173688|12
1762474500000|2025-11-07 00:15:00|173819.9|173689.9|173823.2|173693.2|173824.2|173694.2|173818.4|173688.4|13
1762474800000|2025-11-07 00:20:00|173824.2|173694.2|173848.2|173718.2|173852.1|173722.1|173786.9|173656.9|36
1762475100000|2025-11-07 00:25:00|173847.6|173717.6|173852.6|173722.6|173852.6|173722.6|173847.6|173717.6|3
1762475400000|2025-11-07 00:30:00|173854.6|173724.6|173871.9|173741.9|173873.6|173743.6|173850.3|173720.3|30
1762475700000|2025-11-07 00:35:00|173869.9|173739.9|173869.9|173739.9|173873.8|173743.8|173869.9|173739.9|14
1762476000000|2025-11-07 00:40:00|173871|173741|173835.1|173705.1|173871|173741|173826.7|173696.7|220
1762476300000|2025-11-07 00:45:00|173834|173704|173838.7|173708.7|173843.5|173713.5|173824.6|173694.6|347
1762476600000|2025-11-07 00:50:00|173838.6|173708.6|173829.8|173699.8|173893.4|173763.4|173827.3|173697.3|232
1762476900000|2025-11-07 00:55:00|173814.9|173684.9|173843.1|173713.1|173845.7|173715.7|173814.9|173684.9|23
1762477200000|2025-11-07 01:00:00|173850.5|173720.5|173832.3|173702.3|173856.5|173726.5|173823.4|173693.4|64
1762477500000|2025-11-07 01:05:00|173833.6|173703.6|173845.2|173715.2|173845.2|173715.2|173807.5|173677.5|145
1762477800000|2025-11-07 01:10:00|173835|173705|173826.7|173696.7|173836.5|173706.5|173813.1|173683.1|42
1762478100000|2025-11-07 01:15:00|173825.6|173695.6|173818.4|173688.4|173831.3|173701.3|173805.7|173675.7|42
1762478400000|2025-11-07 01:20:00|173812.9|173682.9|173825.8|173695.8|173834.3|173704.3|173806|173676|32
1762478700000|2025-11-07 01:25:00|173835.8|173705.8|173825.8|173695.8|173841.2|173711.2|173819.6|173689.6|52
1762479000000|2025-11-07 01:30:00|173827.9|173697.9|173893.3|173763.3|173893.3|173763.3|173816.5|173686.5|129
1762479300000|2025-11-07 01:35:00|173889.9|173759.9|173872.4|173742.4|173898|173768|173872.4|173742.4|25
1762479600000|2025-11-07 01:40:00|173890|173760|173873.6|173743.6|173890|173760|173867|173737|28
1762479900000|2025-11-07 01:45:00|173887.8|173757.8|173892.8|173762.8|173898.3|173768.3|173871.2|173741.2|23
1762480200000|2025-11-07 01:50:00|173890|173760|173889.2|173759.2|173896|173766|173879.6|173749.6|21
1762480500000|2025-11-07 01:55:00|173879|173749|173838.7|173708.7|173889.8|173759.8|173828.8|173698.8|25
1762480800000|2025-11-07 02:00:00|173836.3|173706.3|173831.8|173701.8|173841.7|173711.7|173827.4|173697.4|53
1762481100000|2025-11-07 02:05:00|173831.2|173701.2|173838.2|173708.2|173843.2|173713.2|173829.3|173699.3|6
1762481400000|2025-11-07 02:10:00|173839.4|173709.4|173873.4|173743.4|173890.1|173760.1|173830.5|173700.5|34
1762481700000|2025-11-07 02:15:00|173862.2|173732.2|173892.2|173762.2|173896.8|173766.8|173862.2|173732.2|39
1762482000000|2025-11-07 02:20:00|173897.1|173767.1|173892.3|173762.3|173899.8|173769.8|173885.6|173755.6|29
1762482300000|2025-11-07 02:25:00|173892.9|173762.9|173970.6|173840.6|173994.9|173864.9|173884.7|173754.7|25
1762482600000|2025-11-07 02:30:00|173973.2|173843.2|173953.3|173823.3|173991.9|173861.9|173942.2|173812.2|163
1762482900000|2025-11-07 02:35:00|173948.3|173818.3|173925.5|173795.5|173953.1|173823.1|173925.5|173795.5|25
1762483200000|2025-11-07 02:40:00|173874.6|173744.6|173962.8|173832.8|173988.2|173858.2|173874.6|173744.6|243
1762483500000|2025-11-07 02:45:00|173977.4|173847.4|173960.3|173830.3|173985.5|173855.5|173928.7|173798.7|694
1762483800000|2025-11-07 02:50:00|173977.4|173847.4|173961.2|173831.2|173982.8|173852.8|173930.7|173800.7|799
1762484100000|2025-11-07 02:55:00|173963|173833|173928.1|173798.1|173968.9|173838.9|173928.1|173798.1|61
1762484400000|2025-11-07 03:00:00|173933.6|173803.6|173938.5|173808.5|173943.7|173813.7|173904.5|173774.5|45
1762484700000|2025-11-07 03:05:00|173939.9|173809.9|173952.3|173822.3|173972.2|173842.2|173926.6|173796.6|151
1762485000000|2025-11-07 03:10:00|173970.5|173840.5|173993.2|173863.2|173993.2|173863.2|173952.3|173822.3|71
1762485300000|2025-11-07 03:15:00|173991.1|173861.1|174117.1|173987.1|174124.6|173994.6|173986.4|173856.4|62
1762485600000|2025-11-07 03:20:00|174117.4|173987.4|174095.7|173965.7|174119.1|173989.1|174080.1|173950.1|253
1762485900000|2025-11-07 03:25:00|174092.4|173962.4|174096|173966|174108.9|173978.9|174084.3|173954.3|714
1762486200000|2025-11-07 03:30:00|174092.1|173962.1|174110.5|173980.5|174122.5|173992.5|174089.1|173959.1|590
1762486500000|2025-11-07 03:35:00|174115.2|173985.2|174112.3|173982.3|174119.1|173989.1|174088.2|173958.2|566
1762486800000|2025-11-07 03:40:00|174112.9|173982.9|174118.6|173988.6|174122.1|173992.1|174088.5|173958.5|411
1762487100000|2025-11-07 03:45:00|174122.3|173992.3|174098.3|173968.3|174129.3|173999.3|174088.4|173958.4|317
1762487400000|2025-11-07 03:50:00|174097|173967|174122.8|173992.8|174132.9|174002.9|174093.8|173963.8|474
1762487700000|2025-11-07 03:55:00|174122.6|173992.6|174035.3|173905.3|174130.7|174000.7|174029.4|173899.4|708
1762488000000|2025-11-07 04:00:00|174029.7|173899.7|174040.3|173910.3|174060.4|173930.4|174029.3|173899.3|340
1762488300000|2025-11-07 04:05:00|174045.7|173915.7|174042|173912|174074|173944|174037.8|173907.8|332
1762488600000|2025-11-07 04:10:00|174041.6|173911.6|174063.8|173933.8|174096.3|173966.3|174036.9|173906.9|148
1762488900000|2025-11-07 04:15:00|174063.3|173933.3|174044.7|173914.7|174100.9|173970.9|174032.2|173902.2|132
1762489200000|2025-11-07 04:20:00|174044.6|173914.6|174043|173913|174047.1|173917.1|174034.2|173904.2|50
1762489500000|2025-11-07 04:25:00|174044.1|173914.1|174041.3|173911.3|174047.8|173917.8|174039|173909|39
1762489800000|2025-11-07 04:30:00|174041.8|173911.8|174045|173915|174054|173924|174037.6|173907.6|41
1762490100000|2025-11-07 04:35:00|174044|173914|174040.8|173910.8|174054.7|173924.7|174037.6|173907.6|45
1762490400000|2025-11-07 04:40:00|174041.3|173911.3|174050.7|173920.7|174050.7|173920.7|174035.7|173905.7|32
1762490700000|2025-11-07 04:45:00|174046.4|173916.4|174046.1|173916.1|174048.6|173918.6|174043.2|173913.2|19
1762491000000|2025-11-07 04:50:00|174045.4|173915.4|174047.4|173917.4|174052.4|173922.4|174041.9|173911.9|27
1762491300000|2025-11-07 04:55:00|174045.6|173915.6|174041.7|173911.7|174048.9|173918.9|174038.2|173908.2|30
1762491600000|2025-11-07 05:00:00|174042.7|173912.7|173963.7|173873.7|174042.7|173936.1|173963.7|173873.7|42
1762491900000|2025-11-07 05:05:00|173966.9|173876.9|173963.9|173873.9|173966.9|173876.9|173962|173872|15
1762492200000|2025-11-07 05:10:00|173966.6|173876.6|173889.3|173799.3|173966.6|173876.6|173874.2|173775.3|124
1762492500000|2025-11-07 05:15:00|173891.7|173801.7|173877.4|173787.4|173903.6|173813.6|173877.4|173787.4|283
1762492800000|2025-11-07 05:20:00|173879.5|173789.5|173886.6|173796.6|173911.1|173810.3|173878.7|173781.1|415
1762493100000|2025-11-07 05:25:00|173887.3|173797.3|173890.4|173800.4|173897.2|173807.2|173884|173794|586
1762493400000|2025-11-07 05:30:00|173890.3|173800.3|173891.4|173761.4|173913.2|173812.4|173873.6|173761.4|57
1762493700000|2025-11-07 05:35:00|173873.6|173783.6|173822.4|173732.4|173873.7|173783.7|173814.7|173724.7|42
1762494000000|2025-11-07 05:40:00|173829.1|173739.1|173826.9|173736.9|173840.2|173750.2|173819|173729|36
1762494300000|2025-11-07 05:45:00|173828.9|173738.9|173833.9|173743.9|173836.4|173746.4|173804.1|173714.1|86
1762494600000|2025-11-07 05:50:00|173827.1|173737.1|173839.1|173749.1|173841.4|173751.4|173818.8|173728.8|93
1762494900000|2025-11-07 05:55:00|173861|173771|173836.4|173746.4|173868.3|173778.3|173835.3|173745.3|314
1762495200000|2025-11-07 06:00:00|173839.7|173749.7|173816.6|173726.6|173841.7|173751.7|173811.9|173721.9|200
1762495500000|2025-11-07 06:05:00|173814.2|173724.2|173818.9|173728.9|173822.1|173732.1|173809.7|173719.7|94
1762495800000|2025-11-07 06:10:00|173819.2|173729.2|173814.5|173724.5|173819.2|173729.2|173811.9|173721.9|35
1762496100000|2025-11-07 06:15:00|173816.6|173726.6|173813.1|173723.1|173833.7|173743.7|173813.1|173723.1|29
1762496400000|2025-11-07 06:20:00|173811|173721|173815.9|173725.9|173820.5|173730.5|173811|173721|22
1762496700000|2025-11-07 06:25:00|173817.9|173727.9|173817.6|173727.6|173823|173733|173816.4|173726.4|24
1762497000000|2025-11-07 06:30:00|173815.8|173725.8|173725|173635|173815.8|173725.8|173722.7|173632.7|201
1762497300000|2025-11-07 06:35:00|173724.8|173634.8|173729.8|173639.8|173734.8|173644.8|173718.1|173628.1|114
1762497600000|2025-11-07 06:40:00|173730.4|173640.4|173722.8|173632.8|173770.4|173680.4|173713|173623|68
1762497900000|2025-11-07 06:45:00|173720.2|173630.2|173714.3|173624.3|173724.2|173634.2|173711.1|173621.1|59
1762498200000|2025-11-07 06:50:00|173715.9|173625.9|173706.8|173616.8|173715.9|173625.9|173704.5|173614.5|50
1762498500000|2025-11-07 06:55:00|173705.1|173615.1|173670.9|173580.9|173712.7|173622.7|173642.6|173552.6|78
1762498800000|2025-11-07 07:00:00|173667.8|173577.8|173742.9|173652.9|173771.9|173681.9|173667.8|173577.8|273
1762499100000|2025-11-07 07:05:00|173744|173654|173681.4|173591.4|173780.2|173690.2|173676.3|173586.3|246
1762499400000|2025-11-07 07:10:00|173683.3|173593.3|173718.8|173628.8|173744.2|173654.2|173682.7|173592.7|308
1762499700000|2025-11-07 07:15:00|173716.6|173626.6|173698.7|173608.7|173748.6|173658.6|173657.8|173567.8|271
1762500000000|2025-11-07 07:20:00|173692.9|173602.9|173692.2|173602.2|173719.9|173629.9|173619.7|173529.7|505
1762500300000|2025-11-07 07:25:00|173688.7|173598.7|173782|173692|173799.8|173709.8|173688.7|173598.7|542
1762500600000|2025-11-07 07:30:00|173778.1|173688.1|173816.2|173726.2|173822.2|173732.2|173750.8|173660.8|281
1762500900000|2025-11-07 07:35:00|173814.1|173724.1|173810.4|173720.4|173860.9|173770.9|173804.9|173714.9|297
1762501200000|2025-11-07 07:40:00|173805.7|173715.7|173765.3|173675.3|173823.2|173733.2|173744|173654|786
1762501500000|2025-11-07 07:45:00|173763.7|173673.7|173770.1|173680.1|173785.5|173695.5|173736.4|173646.4|232
1762501800000|2025-11-07 07:50:00|173769.3|173679.3|173782|173692|173822.8|173732.8|173751.8|173661.8|276
1762502100000|2025-11-07 07:55:00|173779.7|173689.7|173725.4|173635.4|173798.3|173708.3|173702.4|173612.4|200
1762502400000|2025-11-07 08:00:00|173729.5|173639.5|173783.6|173693.6|173854.8|173764.8|173658.8|173568.8|565
1762502700000|2025-11-07 08:05:00|173781.7|173691.7|173754.2|173664.2|173821.2|173731.2|173699.1|173609.1|488
1762503000000|2025-11-07 08:10:00|173734.7|173644.7|173779.6|173689.6|173823|173733|173732.6|173642.6|635
1762503300000|2025-11-07 08:15:00|173785.8|173695.8|173783|173693|173826.4|173736.4|173766.3|173676.3|656
1762503600000|2025-11-07 08:20:00|173787.7|173697.7|173718.8|173628.8|173792.5|173702.5|173711.3|173621.3|429
1762503900000|2025-11-07 08:25:00|173714.2|173624.2|173848.7|173758.7|173918.1|173828.1|173712.8|173622.8|694
1762504200000|2025-11-07 08:30:00|173845.1|173755.1|173791.3|173701.3|173883.5|173793.5|173781.9|173691.9|644
1762504500000|2025-11-07 08:35:00|173790.9|173700.9|173783.9|173693.9|173826.4|173736.4|173773.9|173683.9|406
1762504800000|2025-11-07 08:40:00|173786|173696|173780.8|173690.8|173800.8|173710.8|173753.3|173663.3|513
1762505100000|2025-11-07 08:45:00|173778.7|173688.7|173732|173642|173812.8|173722.8|173718|173628|375
1762505400000|2025-11-07 08:50:00|173734.2|173644.2|173677.4|173587.4|173740.6|173650.6|173672.8|173582.8|211
1762505700000|2025-11-07 08:55:00|173676.2|173586.2|173496.5|173406.5|173678|173588|173466.2|173376.2|416
1762506000000|2025-11-07 09:00:00|173498.7|173408.7|173548.9|173458.9|173568.9|173478.9|173480.4|173390.4|341
1762506300000|2025-11-07 09:05:00|173550.5|173460.5|173546.5|173456.5|173571.3|173481.3|173488.7|173398.7|506
1762506600000|2025-11-07 09:10:00|173545.2|173455.2|173522.6|173432.6|173545.2|173455.2|173438.7|173348.7|594
1762506900000|2025-11-07 09:15:00|173522.5|173432.5|173449.7|173359.7|173547.4|173457.4|173431|173341|472
1762507200000|2025-11-07 09:20:00|173452.7|173362.7|173516|173426|173523|173433|173445.4|173355.4|406
1762507500000|2025-11-07 09:25:00|173517.8|173427.8|173509.3|173419.3|173554.8|173464.8|173490.9|173400.9|330
1762507800000|2025-11-07 09:30:00|173506.7|173416.7|173490.8|173400.8|173529.1|173439.1|173462.8|173372.8|219
1762508100000|2025-11-07 09:35:00|173493|173403|173507.4|173417.4|173509.1|173419.1|173482.9|173392.9|186
1762508400000|2025-11-07 09:40:00|173510.5|173420.5|173505.7|173415.7|173558.6|173468.6|173434|173344|374
1762508700000|2025-11-07 09:45:00|173507.3|173417.3|173480.2|173390.2|173513.7|173423.7|173449.3|173359.3|709
1762509000000|2025-11-07 09:50:00|173479.4|173389.4|173430.1|173340.1|173499.8|173409.8|173426|173336|378
1762509300000|2025-11-07 09:55:00|173431.5|173341.5|173400|173310|173439|173349|173388.5|173298.5|330
1762509600000|2025-11-07 10:00:00|173394.9|173304.9|173310.9|173220.9|173419.4|173329.4|173310|173220|622
1762509900000|2025-11-07 10:05:00|173313.7|173223.7|173271.8|173181.8|173340.6|173250.6|173259.4|173169.4|449
1762510200000|2025-11-07 10:10:00|173264.8|173174.8|173394.1|173304.1|173405.1|173315.1|173231.5|173141.5|544
1762510500000|2025-11-07 10:15:00|173393.6|173303.6|173417.4|173327.4|173423.8|173333.8|173364.1|173274.1|810
1762510800000|2025-11-07 10:20:00|173409.1|173319.1|173429.2|173339.2|173442.7|173352.7|173383.8|173293.8|916
1762511100000|2025-11-07 10:25:00|173433.3|173343.3|173365.4|173275.4|173442.5|173352.5|173352.2|173262.2|931
1762511400000|2025-11-07 10:30:00|173354.7|173264.7|173325.4|173235.4|173364.5|173274.5|173325.4|173235.4|348
1762511700000|2025-11-07 10:35:00|173326.7|173236.7|173268.4|173178.4|173343.3|173253.3|173247.8|173157.8|303
1762512000000|2025-11-07 10:40:00|173270.6|173180.6|173272.7|173182.7|173340.7|173250.7|173258.1|173168.1|180
1762512300000|2025-11-07 10:45:00|173275.2|173185.2|173318.9|173228.9|173349.5|173259.5|173275.2|173185.2|610
1762512600000|2025-11-07 10:50:00|173318.6|173228.6|173245|173155|173321.1|173231.1|173244|173154|343
1762512900000|2025-11-07 10:55:00|173243.1|173153.1|173253|173163|173254.3|173164.3|173234.1|173144.1|158
1762513200000|2025-11-07 11:00:00|173254|173164|173209.9|173119.9|173268.9|173178.9|173191.7|173101.7|253
1762513500000|2025-11-07 11:05:00|173211.2|173121.2|173206|173116|173218.9|173128.9|173199.8|173109.8|117
1762513800000|2025-11-07 11:10:00|173205.1|173115.1|173411|173321|173417.8|173327.8|173195.2|173105.2|449
1762514100000|2025-11-07 11:15:00|173409.3|173319.3|173402.3|173312.3|173503|173413|173384.4|173294.4|912
1762514400000|2025-11-07 11:20:00|173397.1|173307.1|173472.6|173382.6|173481.2|173391.2|173388.3|173298.3|903
1762514700000|2025-11-07 11:25:00|173473.7|173383.7|173477.4|173387.4|173531.1|173441.1|173441.6|173351.6|913
1762515000000|2025-11-07 11:30:00|173473.5|173383.5|173454.3|173364.3|173501.9|173411.9|173450.3|173360.3|400
1762515300000|2025-11-07 11:35:00|173452.5|173362.5|173540.1|173450.1|173590.7|173500.7|173449|173359|332
1762515600000|2025-11-07 11:40:00|173538.5|173448.5|173550.3|173460.3|173627.7|173537.7|173538.5|173448.5|676
1762515900000|2025-11-07 11:45:00|173556|173466|173429|173339|173565.6|173475.6|173407.6|173317.6|577
1762516200000|2025-11-07 11:50:00|173432.4|173342.4|173368.7|173278.7|173460.3|173370.3|173355.8|173265.8|1023
1762516500000|2025-11-07 11:55:00|173365.3|173275.3|173329.4|173239.4|173380.1|173290.1|173321.5|173231.5|877
1762516800000|2025-11-07 12:00:00|173331|173241|173324.9|173234.9|173414.8|173324.8|173278.4|173188.4|1049
1762517100000|2025-11-07 12:05:00|173327.1|173237.1|173325.4|173235.4|173340.9|173250.9|173282.6|173192.6|1084
1762517400000|2025-11-07 12:10:00|173324.9|173234.9|173235.7|173145.7|173327.4|173237.4|173209.7|173119.7|827
1762517700000|2025-11-07 12:15:00|173235.6|173145.6|173252.7|173162.7|173259.2|173169.2|173218.9|173128.9|717
1762518000000|2025-11-07 12:20:00|173256.1|173166.1|173265.7|173175.7|173272.6|173182.6|173233.4|173143.4|619
1762518300000|2025-11-07 12:25:00|173267.3|173177.3|173324.9|173234.9|173327.5|173237.5|173252.9|173162.9|585
1762518600000|2025-11-07 12:30:00|173327.4|173237.4|173439|173349|173483|173393|173326.4|173236.4|724
1762518900000|2025-11-07 12:35:00|173440.9|173350.9|173427.5|173337.5|173471.9|173381.9|173390.6|173300.6|948
1762519200000|2025-11-07 12:40:00|173425.9|173335.9|173493.3|173403.3|173500.3|173410.3|173419.2|173329.2|888
1762519500000|2025-11-07 12:45:00|173494.1|173404.1|173678.8|173588.8|173706.1|173616.1|173490.5|173400.5|657
1762519800000|2025-11-07 12:50:00|173681.6|173591.6|173640|173550|173699.7|173609.7|173596.1|173506.1|1065
1762520100000|2025-11-07 12:55:00|173638.9|173548.9|173613.3|173523.3|173657.2|173567.2|173556.6|173466.6|921
1762520400000|2025-11-07 13:00:00|173614.2|173524.2|173485.6|173395.6|173629.8|173539.8|173463.8|173373.8|743
1762520700000|2025-11-07 13:05:00|173483.6|173393.6|173524.5|173434.5|173552|173462|173464.2|173374.2|458
1762521000000|2025-11-07 13:10:00|173520.9|173430.9|173505|173415|173573.7|173483.7|173473.8|173383.8|675
1762521300000|2025-11-07 13:15:00|173497.6|173407.6|173362.8|173272.8|173501.5|173411.5|173353.4|173263.4|521
1762521600000|2025-11-07 13:20:00|173362.1|173272.1|173358.8|173268.8|173380|173290|173243.7|173153.7|729
1762521900000|2025-11-07 13:25:00|173360.6|173270.6|173353.2|173223.2|173404.9|173314.9|173277.1|173187.1|589
1762522200000|2025-11-07 13:30:00|173360.9|173230.9|173435.9|173345.9|173513.9|173423.9|173307.9|173212.2|411
1762522500000|2025-11-07 13:35:00|173437.7|173347.7|173400.7|173310.7|173492.7|173402.7|173385.8|173295.8|1082
1762522800000|2025-11-07 13:40:00|173398.4|173308.4|173428.2|173338.2|173452.5|173362.5|173391.4|173301.4|969
1762523100000|2025-11-07 13:45:00|173429.2|173339.2|173450.2|173360.2|173476.4|173386.4|173396.2|173306.2|684
1762523400000|2025-11-07 13:50:00|173452.4|173362.4|173409.8|173319.8|173461.1|173371.1|173353.6|173263.6|1082
1762523700000|2025-11-07 13:55:00|173404.9|173314.9|173445.3|173355.3|173475.3|173385.3|173356|173266|1057
1762524000000|2025-11-07 14:00:00|173443.7|173353.7|173410.4|173320.4|173479.1|173389.1|173404.4|173314.4|903
1762524300000|2025-11-07 14:05:00|173412.9|173322.9|173386.7|173296.7|173437.9|173347.9|173344.3|173254.3|974
1762524600000|2025-11-07 14:10:00|173385|173295|173321.8|173231.8|173404|173314|173312.9|173222.9|993
1762524900000|2025-11-07 14:15:00|173327.6|173237.6|173425.4|173335.4|173438.4|173348.4|173311.3|173221.3|812
1762525200000|2025-11-07 14:20:00|173429.1|173339.1|173468.7|173378.7|173473.5|173383.5|173412.2|173322.2|740
1762525500000|2025-11-07 14:25:00|173472.5|173382.5|173397.7|173307.7|173473.2|173383.2|173349.5|173259.5|790
1762525800000|2025-11-07 14:30:00|173401.2|173311.2|173564|173474|173588.2|173498.2|173397.3|173307.3|968
1762526100000|2025-11-07 14:35:00|173570.9|173480.9|173775.7|173685.7|173803.3|173705.6|173542.9|173452.9|1048
1762526400000|2025-11-07 14:40:00|173778.6|173688.6|173565.3|173475.3|173794.4|173704.4|173561.4|173471.4|1001
1762526700000|2025-11-07 14:45:00|173545.9|173455.9|173617.2|173527.2|173625.1|173535.1|173456.6|173366.6|965
1762527000000|2025-11-07 14:50:00|173623.6|173533.6|173462.8|173372.8|173623.6|173533.6|173382.8|173292.8|1047
1762527300000|2025-11-07 14:55:00|173463.2|173373.2|173543.8|173306.2|173543.8|173394.5|173391.3|173301.3|920
1762527600000|2025-11-07 15:00:00|173541.6|173325.3|173448.2|173358.2|173541.6|173416|173371.6|173281.6|732
1762527900000|2025-11-07 15:05:00|173441.9|173351.9|173324.4|173234.4|173443.8|173353.8|173315.2|173225.2|768
1762528200000|2025-11-07 15:10:00|173322.6|173232.6|173318.6|173228.6|173338.6|173248.6|173286.5|173196.5|642
1762528500000|2025-11-07 15:15:00|173320|173230|173313.8|173223.8|173342|173252|173238.8|173148.8|907
1762528800000|2025-11-07 15:20:00|173305.6|173215.6|173318.6|173228.6|173331.8|173241.8|173261|173171|826
1762529100000|2025-11-07 15:25:00|173335.9|173245.9|173232.2|173142.2|173335.9|173245.9|173117.8|173027.8|850
1762529400000|2025-11-07 15:30:00|173212.9|173122.9|173188.9|173098.9|173223.4|173133.4|173138.6|173048.6|1026
1762529700000|2025-11-07 15:35:00|173187.1|173097.1|173273.9|173183.9|173274.8|173184.8|173167.7|173077.7|867
1762530000000|2025-11-07 15:40:00|173272.4|173182.4|173333.3|173243.3|173356.8|173266.8|173241.5|173151.5|874
1762530300000|2025-11-07 15:45:00|173333.5|173243.5|173339.6|173249.6|173360.4|173270.4|173314.5|173224.5|794
1762530600000|2025-11-07 15:50:00|173341.5|173251.5|173380.1|173290.1|173384.8|173294.8|173292.6|173202.6|933
1762530900000|2025-11-07 15:55:00|173373.5|173283.5|173379.7|173289.7|173466.2|173376.2|173340.7|173250.7|937
1762531200000|2025-11-07 16:00:00|173379.1|173289.1|173286.6|173196.6|173388.8|173298.8|173263.6|173173.6|1045
1762531500000|2025-11-07 16:05:00|173281.6|173191.6|173279.8|173189.8|173337.4|173247.4|173268.2|173178.2|1053
1762531800000|2025-11-07 16:10:00|173277.4|173187.4|173251.9|173161.9|173281.4|173191.4|173215.7|173125.7|944
1762532100000|2025-11-07 16:15:00|173259.4|173169.4|173262.4|173172.4|173290.3|173200.3|173241.8|173133.6|928
1762532400000|2025-11-07 16:20:00|173264.9|173174.9|173156.1|173066.1|173286.9|173196.9|173128.4|173038.4|1066
1762532700000|2025-11-07 16:25:00|173152.9|173062.9|173187.6|173097.6|173207.2|173117.2|173144.3|173054.3|811
1762533000000|2025-11-07 16:30:00|173180.6|173090.6|173105.9|173015.9|173204.9|173114.9|173101.3|173011.3|646
1762533300000|2025-11-07 16:35:00|173102.2|173012.2|173098.7|173008.7|173145.8|173055.8|173088.1|172998.1|521
1762533600000|2025-11-07 16:40:00|173096.1|173006.1|173052.5|172962.5|173122.5|173032.5|173027.3|172937.3|640
1762533900000|2025-11-07 16:45:00|173048.1|172958.1|173122.6|173032.6|173196.3|173088.1|173036.9|172946.9|717
1762534200000|2025-11-07 16:50:00|173113.8|173023.8|173118.7|173028.7|173142.1|173052.1|173066.9|172976.9|684
1762534500000|2025-11-07 16:55:00|173116.3|173026.3|173217|173087|173226.9|173133.6|173108.4|173018.4|564
1762534800000|2025-11-07 17:00:00|173214.1|173084.1|173267.6|173177.6|173275.1|173178.7|173194.4|173084.1|352
1762535100000|2025-11-07 17:05:00|173263.9|173173.9|173255.7|173165.7|173345.1|173255.1|173240.7|173130.7|496
1762535400000|2025-11-07 17:10:00|173252.5|173162.5|173258.3|173168.3|173276.1|173186.1|173217.6|173108.9|693
1762535700000|2025-11-07 17:15:00|173260.7|173170.7|173258.2|173168.2|173271.9|173181.9|173171.5|173078.9|676
1762536000000|2025-11-07 17:20:00|173254.9|173164.9|173133.2|173043.2|173263.7|173173.7|173122.8|173032.8|534
1762536300000|2025-11-07 17:25:00|173131|173041|173124.3|173034.3|173136.5|173046.5|173076.8|172986.8|560
1762536600000|2025-11-07 17:30:00|173127.2|173037.2|173135.1|173045.1|173194.3|173104.3|173115.6|173025.6|464
1762536900000|2025-11-07 17:35:00|173132.3|173042.3|173137.4|173047.4|173181.9|173091.9|173118.3|173028.3|396
1762537200000|2025-11-07 17:40:00|173145.2|173055.2|173128.4|173038.4|173179.7|173089.7|173112.7|173022.7|362
1762537500000|2025-11-07 17:45:00|173128.7|173038.7|173188.2|173098.2|173199.8|173109.8|173112.4|173022.4|376
1762537800000|2025-11-07 17:50:00|173184.3|173094.3|173114.1|173024.1|173195.9|173105.9|173114.1|173024.1|431
1762538100000|2025-11-07 17:55:00|173112.8|173022.8|173045.9|172955.9|173131.1|173041.1|173027.3|172937.3|351
1762538400000|2025-11-07 18:00:00|173046.9|172956.9|173047.5|172957.5|173075.2|172985.2|173019.4|172929.4|443
1762538700000|2025-11-07 18:05:00|173044.4|172954.4|173044.7|172954.7|173068.4|172978.4|173020|172930|407
1762539000000|2025-11-07 18:10:00|173045.8|172955.8|173077.3|172987.3|173085.9|172995.9|173025.8|172935.8|497
1762539300000|2025-11-07 18:15:00|173081.5|172991.5|173109.1|173019.1|173124|173034|173074.4|172984.4|460
1762539600000|2025-11-07 18:20:00|173106.3|173016.3|173096.8|173006.8|173132.3|173042.3|173092.5|173002.5|521
1762539900000|2025-11-07 18:25:00|173096.5|173006.5|173070.4|172980.4|173116.8|173026.8|173040.3|172950.3|601
1762540200000|2025-11-07 18:30:00|173067.5|172977.5|173016.2|172926.2|173071.7|172981.7|173001.7|172911.7|220
1762540500000|2025-11-07 18:35:00|173016.7|172926.7|173007.9|172917.9|173019.4|172929.4|173001.1|172911.1|72
1762540800000|2025-11-07 18:40:00|173006.9|172916.9|173020|172930|173029.5|172939.5|172955.3|172865.3|233
1762541100000|2025-11-07 18:45:00|173026.4|172936.4|173094.9|173004.9|173097.2|173007.2|173019.2|172929.2|85
1762541400000|2025-11-07 18:50:00|173088.1|172998.1|173097.4|173007.4|173122.8|173032.8|173062.4|172972.4|300
1762541700000|2025-11-07 18:55:00|173086.1|172996.1|173105.9|173015.9|173108.8|173018.8|173066.9|172976.9|337
1762542000000|2025-11-07 19:00:00|173100.1|173010.1|173092.3|173002.3|173119.7|173029.7|173061.1|172971.1|733
1762542300000|2025-11-07 19:05:00|173099|173009|173065|172975|173115.2|173025.2|173032.7|172942.7|368
1762542600000|2025-11-07 19:10:00|173062.4|172972.4|173034.8|172944.8|173065.5|172975.5|173028.3|172938.3|443
1762542900000|2025-11-07 19:15:00|173034.3|172944.3|173033.2|172943.2|173041|172951|173026.6|172936.6|315
1762543200000|2025-11-07 19:20:00|173037|172947|173039.3|172949.3|173044.1|172954.1|173029.1|172939.1|529
1762543500000|2025-11-07 19:25:00|173038.6|172948.6|173051.5|172961.5|173089.9|172999.9|173029|172939|384
1762543800000|2025-11-07 19:30:00|173054.8|172964.8|173033.5|172943.5|173054.8|172964.8|173003.7|172913.7|377
1762544100000|2025-11-07 19:35:00|173034.2|172944.2|172972.3|172882.3|173039.7|172949.7|172971.2|172881.2|245
1762544400000|2025-11-07 19:40:00|172978.2|172888.2|172985|172895|172989.5|172899.5|172926.8|172836.8|401
1762544700000|2025-11-07 19:45:00|172983.1|172893.1|173038.1|172948.1|173041.1|172951.1|172913.6|172823.6|506
1762545000000|2025-11-07 19:50:00|173041.4|172951.4|172978|172888|173041.8|172951.8|172943.3|172853.3|508
1762545300000|2025-11-07 19:55:00|172978.7|172888.7|172982.8|172892.8|173062.7|172972.7|172972.9|172882.9|297
1762545600000|2025-11-07 20:00:00|172985.7|172895.7|173036.6|172946.6|173064.3|172963.6|172981.3|172891.3|323
1762545900000|2025-11-07 20:05:00|173040.2|172950.2|172963.4|172873.4|173046.1|172956.1|172954.9|172864.9|384
1762546200000|2025-11-07 20:10:00|172960.7|172870.7|173010.8|172920.8|173021.1|172931.1|172955.5|172865.5|112
1762546500000|2025-11-07 20:15:00|173008.7|172918.7|173032.5|172942.5|173087.6|172997.6|173000|172910|246
1762546800000|2025-11-07 20:20:00|173030.6|172940.6|173051.5|172961.5|173060.6|172970.6|173024|172934|300
1762547100000|2025-11-07 20:25:00|173050.4|172960.4|173096.1|173006.1|173125.3|173035.3|173047|172957|243
1762547400000|2025-11-07 20:30:00|173100.5|173010.5|173075.8|172985.8|173101.8|173011.8|173042.7|172952.7|252
1762547700000|2025-11-07 20:35:00|173077.7|172987.7|173031.2|172941.2|173077.7|172987.7|173021.2|172931.2|364
1762548000000|2025-11-07 20:40:00|173026.4|172936.4|173031.7|172901.7|173038.8|172948.8|173016.3|172900.9|180
1762548300000|2025-11-07 20:45:00|173012.3|172922.3|173050|172960|173050|172960|173003.4|172907.6|166
1762548600000|2025-11-07 20:50:00|173048.8|172958.8|172988.7|172898.7|173050.5|172960.5|172987.3|172897.3|158
1762548900000|2025-11-07 20:55:00|172989.9|172899.9|172925.4|172835.4|172997.2|172907.2|172920.9|172830.9|186
1762549200000|2025-11-07 21:00:00|172925.2|172835.2|172936.9|172806.9|172954.7|172835.2|172914.5|172801.4|80
1762549500000|2025-11-07 21:05:00|172939.1|172809.1|172949.3|172819.3|172949.3|172819.3|172923.6|172793.6|26
1762549800000|2025-11-07 21:10:00|172950|172820|172933.2|172803.2|172951.4|172821.4|172932.5|172802.5|15
1762550100000|2025-11-07 21:15:00|172934.5|172804.5|172924.9|172794.9|172934.5|172804.5|172920.2|172790.2|39
1762550400000|2025-11-07 21:20:00|172924.1|172794.1|172970.9|172840.9|172970.9|172840.9|172920.2|172790.2|50
1762550700000|2025-11-07 21:25:00|172997.3|172867.3|173024.1|172894.1|173042.9|172912.9|172992|172862|30
1762551000000|2025-11-07 21:30:00|173025.3|172895.3|172992.4|172862.4|173039.6|172909.6|172988.2|172858.2|64
1762551300000|2025-11-07 21:35:00|172991.9|172861.9|173053.9|172923.9|173071.6|172941.6|172982.5|172852.5|141
1762551600000|2025-11-07 21:40:00|173045.1|172915.1|173188.7|173058.7|173211.2|173081.2|173036.7|172906.7|540
1762551900000|2025-11-07 21:45:00|173167.5|173037.5|173123.3|172993.3|173222.1|173092.1|173113.4|172925|643
1762552200000|2025-11-07 21:50:00|173132.5|173002.5|173083.1|172953.1|173147.2|173017.2|173083.1|172953.1|132
1762552500000|2025-11-07 21:55:00|173076.8|172946.8|173158.5|172816.5|173176.4|172957.7|173065.3|172816.5|116
1762722000000|2025-11-09 21:00:00|173386|172989|173386|172989|173386|172989|173386|172989|1
1762725600000|2025-11-09 22:00:00|173536|173139|173508.5|173166.5|173536|173166.5|173249.5|172889|420
1762725900000|2025-11-09 22:05:00|173508.6|173166.6|173496|173154|173508.6|173166.6|173252.8|172910.8|51
1762726200000|2025-11-09 22:10:00|173457.3|173115.3|173496|173154|173508.9|173166.9|173220.9|172878.9|32
1762726500000|2025-11-09 22:15:00|173497.1|173155.1|173346|173004|173509.4|173167.4|173254.1|172912.1|42
1762726800000|2025-11-09 22:20:00|173360.9|173018.9|173344.2|173002.2|173460|173118|173258.9|172916.9|17
1762727100000|2025-11-09 22:25:00|173340.5|172998.5|173337.8|172995.8|173341.7|172999.7|173337.5|172995.5|26
1762727400000|2025-11-09 22:30:00|173336.7|172994.7|173431.7|173089.7|173488.8|173146.8|173325.5|172983.5|23
1762727700000|2025-11-09 22:35:00|173468.1|173126.1|173467.6|173125.6|173468.1|173126.1|173419.7|173077.7|12
1762728000000|2025-11-09 22:40:00|173455.6|173113.6|173462.8|173120.8|173491.2|173149.2|173454.6|173112.6|18
1762728300000|2025-11-09 22:45:00|173453.2|173111.2|173441.7|173099.7|173454.1|173112.1|173437.8|173095.8|18
1762728600000|2025-11-09 22:50:00|173441.8|173099.8|173521.4|173179.4|173526.4|173184.4|173441.7|173099.7|17
1762728900000|2025-11-09 22:55:00|173521.9|173179.9|173523.6|173181.6|173525.2|173183.2|173521.9|173179.9|7
1762729200000|2025-11-09 23:00:00|173533.5|173191.5|173295|173014.3|173533.5|173191.5|173260.3|172918.3|189
1762729500000|2025-11-09 23:05:00|173284.6|173022.5|173327.7|173027.5|173467|173125|173181.3|172913.1|159
1762729800000|2025-11-09 23:10:00|173327.4|172985.4|173283.5|172997.1|173448.3|173106.3|173260.3|172968.6|98
1762730100000|2025-11-09 23:15:00|173283.4|172997.2|173401.1|173059.1|173469.7|173189.9|173250.3|172916.5|156
1762730400000|2025-11-09 23:20:00|173400.8|173058.8|173414.9|173072.9|173438.1|173098.1|173262.7|172920.7|149
1762730700000|2025-11-09 23:25:00|173395.4|173053.4|173377.1|173035.1|173494.4|173152.4|173298.6|172961.8|187
1762731000000|2025-11-09 23:30:00|173376.8|173034.8|173428.8|173086.8|173441.4|173099.4|173343.5|173023|86
1762731300000|2025-11-09 23:35:00|173371.8|173084|173352.7|173049.3|173428|173086|173331.2|173018.3|57
1762731600000|2025-11-09 23:40:00|173357.6|173057.1|173414.3|173072.3|173465.2|173222.5|173313.2|173051.4|73
1762731900000|2025-11-09 23:45:00|173336.9|173130.3|173412|173110.3|173498.8|173169.4|173299.4|173047.4|46
1762732200000|2025-11-09 23:50:00|173397.1|173055.1|173379.2|173059.5|173402.6|173125.2|173283.8|172958.7|68
1762732500000|2025-11-09 23:55:00|173378.8|173059.9|173358.1|173016.1|173397.1|173100.3|173198.5|173016.1|70
1762732800000|2025-11-10 00:00:00|173359.2|173017.2|173252.9|173122.9|173359.2|173123.8|173161.3|172946.1|86
1762733100000|2025-11-10 00:05:00|173253.8|173123.8|173262.3|173132.3|173266|173136|173253.8|173123.8|18
1762733400000|2025-11-10 00:10:00|173264.9|173134.9|173199.5|173069.5|173264.9|173134.9|173195.5|173065.5|36
1762733700000|2025-11-10 00:15:00|173200.6|173070.6|173171.5|173041.5|173233.5|173103.5|173139.5|173009.5|73
1762734000000|2025-11-10 00:20:00|173166.9|173036.9|173058.1|172928.1|173173.2|173043.2|173056.5|172926.5|42
1762734300000|2025-11-10 00:25:00|173059.5|172929.5|173062.8|172932.8|173065.2|172935.2|173050.1|172920.1|19
1762734600000|2025-11-10 00:30:00|173061.8|172931.8|173060|172930|173076.1|172946.1|173052.5|172922.5|48
1762734900000|2025-11-10 00:35:00|173057.8|172927.8|173102|172972|173110.9|172980.9|173046.2|172916.2|95
1762735200000|2025-11-10 00:40:00|173104.9|172974.9|173148.5|173018.5|173151|173021|173103.6|172973.6|37
1762735500000|2025-11-10 00:45:00|173138.8|173008.8|173124.7|172994.7|173150.4|173020.4|173117.8|172987.8|56
1762735800000|2025-11-10 00:50:00|173125.1|172995.1|173124.3|172994.3|173150|173020|173113|172983|98
1762736100000|2025-11-10 00:55:00|173139.3|173009.3|173120.8|172990.8|173161.6|173031.6|173115.2|172985.2|77
1762736400000|2025-11-10 01:00:00|173120.9|172990.9|173157|173027|173164.1|173034.1|173101|172971|104
1762736700000|2025-11-10 01:05:00|173162.3|173032.3|173079.9|172949.9|173164.5|173034.5|173071|172941|52
1762737000000|2025-11-10 01:10:00|173072.7|172942.7|172978.7|172848.7|173089|172959|172970.9|172840.9|95
1762737300000|2025-11-10 01:15:00|172979.7|172849.7|172981.6|172851.6|172981.6|172851.6|172963.2|172833.2|179
1762737600000|2025-11-10 01:20:00|172979|172849|172915|172785|172980.1|172850.1|172914.7|172784.7|94
1762737900000|2025-11-10 01:25:00|172913.2|172783.2|172919.2|172789.2|172925.5|172795.5|172901|172771|91
1762738200000|2025-11-10 01:30:00|172925.9|172795.9|172907.3|172777.3|172925.9|172795.9|172905.6|172775.6|60
1762738500000|2025-11-10 01:35:00|172899.2|172769.2|172917.1|172787.1|172924.6|172794.6|172896.8|172766.8|167
1762738800000|2025-11-10 01:40:00|172918.8|172788.8|172922.2|172792.2|172951.9|172821.9|172909.4|172779.4|102
1762739100000|2025-11-10 01:45:00|172917.2|172787.2|172907.1|172777.1|172922.6|172792.6|172902.2|172772.2|34
1762739400000|2025-11-10 01:50:00|172899.3|172769.3|172853.2|172723.2|172918.7|172789.9|172835.3|172705.3|59
1762739700000|2025-11-10 01:55:00|172845.4|172715.4|172916.1|172786.1|172927.7|172797.7|172825|172705.1|52
1762740000000|2025-11-10 02:00:00|172916.6|172786.6|172915|172785|172928.6|172798.6|172882.6|172764.8|106
1762740300000|2025-11-10 02:05:00|172918.9|172788.9|172934|172804|172947.6|172817.6|172905.1|172775.1|78
1762740600000|2025-11-10 02:10:00|172929.3|172799.3|172896.4|172766.4|172939.7|172809.7|172896.4|172766.4|36
1762740900000|2025-11-10 02:15:00|172903.1|172773.1|172919.1|172789.1|172919.6|172789.6|172903.1|172773.1|15
1762741200000|2025-11-10 02:20:00|172914.1|172784.1|172848.1|172718.1|172921.5|172791.5|172835.2|172705.2|35
1762741500000|2025-11-10 02:25:00|172854.7|172724.7|172928.8|172798.8|172935.1|172805.1|172840.5|172710.5|43
1762741800000|2025-11-10 02:30:00|172923.4|172793.4|172902.9|172772.9|172943.8|172813.8|172889.7|172759.7|145
1762742100000|2025-11-10 02:35:00|172902.6|172772.6|172893.4|172763.4|172935.1|172805.1|172879.6|172749.6|127
1762742400000|2025-11-10 02:40:00|172893.8|172763.8|172870.6|172740.6|172910|172780|172850.2|172720.2|221
1762742700000|2025-11-10 02:45:00|172858.2|172728.2|172842.1|172712.1|172870.9|172740.9|172827.4|172697.4|166
1762743000000|2025-11-10 02:50:00|172809.9|172719.9|172854.3|172724.3|172868.5|172746.6|172769|172679|100
1762743300000|2025-11-10 02:55:00|172864|172734|172859.3|172729.3|172869.2|172739.2|172847.8|172717.8|385
1762743600000|2025-11-10 03:00:00|172864.7|172734.7|172853.3|172723.3|172868|172738|172847.1|172717.1|258
1762743900000|2025-11-10 03:05:00|172866.5|172736.5|172904.1|172774.1|172930.5|172800.5|172850.4|172720.4|179
1762744200000|2025-11-10 03:10:00|172905.2|172775.2|172935.1|172805.1|172938.1|172831.6|172891.5|172765.3|65
1762744500000|2025-11-10 03:15:00|172934.5|172804.5|172959.9|172829.9|172970.2|172843.4|172858.3|172728.3|93
1762744800000|2025-11-10 03:20:00|172965.3|172835.3|172949.2|172819.2|172979|172854.2|172926.9|172817.7|168
1762745100000|2025-11-10 03:25:00|172946.1|172816.1|172979.1|172849.1|172980.4|172850.4|172945.7|172815.7|99
1762745400000|2025-11-10 03:30:00|172979.6|172849.6|173013|172883|173016.1|172886.1|172961.8|172831.8|82
1762745700000|2025-11-10 03:35:00|173007.3|172877.3|173004.6|172874.6|173017.9|172887.9|172998.2|172868.2|54
1762746000000|2025-11-10 03:40:00|173008|172878|172995.9|172865.9|173008|172878|172991.7|172861.7|23
1762746300000|2025-11-10 03:45:00|172998|172868|173003|172873|173007|172877|172991.7|172861.7|32
1762746600000|2025-11-10 03:50:00|173012.7|172882.7|173010.9|172880.9|173017.3|172887.3|172995.6|172865.6|54
1762746900000|2025-11-10 03:55:00|173006|172876|173005.7|172875.7|173016.2|172886.2|172987.7|172857.7|39
1762747200000|2025-11-10 04:00:00|172994.9|172864.9|172891.5|172761.5|172994.9|172864.9|172889.9|172759.9|76
1762747500000|2025-11-10 04:05:00|172891.9|172761.9|172920.6|172790.6|172920.6|172790.6|172885.6|172755.6|31
1762747800000|2025-11-10 04:10:00|172920.9|172790.9|172885.6|172755.6|172953.5|172834.1|172881.4|172751.4|154
1762748100000|2025-11-10 04:15:00|172891.5|172761.5|172887.1|172757.1|172919.9|172806.5|172875.3|172750.8|520
1762748400000|2025-11-10 04:20:00|172888.7|172758.7|172880.5|172750.5|172892.2|172762.2|172874.2|172744.2|61
1762748700000|2025-11-10 04:25:00|172877.5|172747.5|172820|172730|172891.8|172761.8|172819|172711.2|22
1762749000000|2025-11-10 04:30:00|172819.6|172729.6|172824.4|172734.4|172845|172734.8|172819.6|172711.2|17
1762749300000|2025-11-10 04:35:00|172843.4|172713.4|172844.1|172714.1|172844.9|172731.7|172820|172711.7|14
1762749600000|2025-11-10 04:40:00|172844.9|172714.9|172846.8|172716.8|172846.8|172732.3|172818.8|172706.9|14
1762749900000|2025-11-10 04:45:00|172838.3|172708.3|172846.8|172716.8|172846.8|172716.8|172838.3|172708.3|13
1762750200000|2025-11-10 04:50:00|172844.3|172714.3|172835.7|172705.7|172846.8|172737.1|172817.7|172705.7|17
1762750500000|2025-11-10 04:55:00|172840.7|172710.7|172836.2|172706.2|172844.7|172730|172818.8|172706.2|16
1762750800000|2025-11-10 05:00:00|172820.6|172730.6|172818|172728|172820.6|172730.6|172816.4|172726.4|24
1762751100000|2025-11-10 05:05:00|172818.3|172728.3|172819.5|172729.5|172820|172730|172818.1|172728.1|10
1762751400000|2025-11-10 05:10:00|172819.3|172729.3|172817.5|172727.5|172819.3|172729.3|172817.4|172727.4|6
1762751700000|2025-11-10 05:15:00|172819.1|172729.1|172818.9|172728.9|172819.4|172729.4|172807.4|172717.4|24
1762752000000|2025-11-10 05:20:00|172817.5|172727.5|172767.2|172677.2|172817.5|172727.5|172767.2|172677.2|25
1762752300000|2025-11-10 05:25:00|172765.7|172675.7|172744|172654|172788.9|172698.9|172736.5|172646.5|29
1762752600000|2025-11-10 05:30:00|172742|172652|172790.7|172700.7|172799.4|172709.4|172740.3|172650.3|33
1762752900000|2025-11-10 05:35:00|172789.8|172699.8|172789|172699|172791.1|172701.1|172783.8|172693.8|16
1762753200000|2025-11-10 05:40:00|172785.4|172695.4|172785.7|172695.7|172792.5|172702.5|172785.4|172695.4|15
1762753500000|2025-11-10 05:45:00|172789.4|172699.4|172794.9|172704.9|172794.9|172704.9|172785.7|172695.7|16
1762753800000|2025-11-10 05:50:00|172799.9|172709.9|172792.2|172702.2|172815.5|172725.5|172780.4|172690.4|26
1762754100000|2025-11-10 05:55:00|172790.7|172700.7|172781|172691|172801.7|172711.7|172751.3|172644.4|45
1762754400000|2025-11-10 06:00:00|172777.4|172687.4|172771.3|172681.3|172798.5|172708.5|172760.1|172670.1|168
1762754700000|2025-11-10 06:05:00|172766.2|172676.2|172759.3|172669.3|172801.8|172711.8|172756.4|172666.4|167
1762755000000|2025-11-10 06:10:00|172729.4|172639.4|172667.2|172577.2|172737.7|172647.7|172658.9|172568.9|48
1762755300000|2025-11-10 06:15:00|172662.4|172572.4|172667.1|172577.1|172668.7|172578.7|172648.6|172558.6|53
1762755600000|2025-11-10 06:20:00|172665.6|172575.6|172675.6|172585.6|172684|172594|172665.5|172575.5|33
1762755900000|2025-11-10 06:25:00|172668.3|172578.3|172666.3|172576.3|172678.5|172588.5|172666.3|172576.3|22
1762756200000|2025-11-10 06:30:00|172666.6|172576.6|172595.1|172505.1|172666.6|172576.6|172583|172493|41
1762756500000|2025-11-10 06:35:00|172594.3|172504.3|172599.5|172509.5|172601.7|172511.7|172567.7|172477.7|18
1762756800000|2025-11-10 06:40:00|172600.3|172510.3|172614.1|172524.1|172652.4|172562.4|172595.8|172505.8|257
1762757100000|2025-11-10 06:45:00|172617|172527|172688.4|172558.4|172691.6|172581.5|172603.9|172513.9|184
1762757400000|2025-11-10 06:50:00|172687.6|172557.6|172722.8|172632.8|172765|172665.9|172645|172544.8|200
1762757700000|2025-11-10 06:55:00|172720.9|172630.9|172668.8|172578.8|172745.2|172630.9|172659.3|172569.3|108
1762758000000|2025-11-10 07:00:00|172661.1|172571.1|172572.7|172482.7|172670.8|172580.8|172511.1|172421.1|655
1762758300000|2025-11-10 07:05:00|172566.2|172476.2|172484.7|172394.7|172566.2|172476.2|172448.6|172358.6|571
1762758600000|2025-11-10 07:10:00|172481.4|172391.4|172508.1|172418.1|172530.6|172440.6|172454.3|172364.3|557
1762758900000|2025-11-10 07:15:00|172504.4|172414.4|172453.9|172363.9|172547.3|172457.3|172450.4|172360.4|806
1762759200000|2025-11-10 07:20:00|172455.6|172365.6|172471|172381|172553.9|172463.9|172444.8|172354.8|479
1762759500000|2025-11-10 07:25:00|172474|172384|172347.4|172257.4|172474|172384|172286.5|172196.5|427
1762759800000|2025-11-10 07:30:00|172348.1|172258.1|172290.3|172200.3|172395.3|172305.3|172281.3|172191.3|661
1762760100000|2025-11-10 07:35:00|172289.7|172199.7|172272.4|172182.4|172314.6|172224.6|172259.4|172169.4|253
1762760400000|2025-11-10 07:40:00|172271.3|172181.3|172245.5|172155.5|172290.1|172200.1|172188|172098|588
1762760700000|2025-11-10 07:45:00|172243.2|172153.2|172233.9|172143.9|172266.5|172176.5|172188.8|172098.8|311
1762761000000|2025-11-10 07:50:00|172228.5|172138.5|172267.1|172177.1|172334.7|172244.7|172228.5|172138.5|591
1762761300000|2025-11-10 07:55:00|172269.1|172179.1|172243.8|172153.8|172305.9|172215.9|172219.9|172129.9|392
1762761600000|2025-11-10 08:00:00|172251|172161|172206.5|172116.5|172344|172254|172205.1|172115.1|514
1762761900000|2025-11-10 08:05:00|172210.6|172120.6|172287.4|172197.4|172295.4|172205.4|172198.5|172108.5|603
1762762200000|2025-11-10 08:10:00|172284.4|172194.4|172247.8|172157.8|172314.9|172224.9|172236.9|172146.9|504
1762762500000|2025-11-10 08:15:00|172240.7|172150.7|172348.1|172258.1|172352.1|172262.1|172236.1|172146.1|398
1762762800000|2025-11-10 08:20:00|172350.6|172260.6|172272.5|172182.5|172350.6|172260.6|172229.2|172139.2|361
1762763100000|2025-11-10 08:25:00|172270.3|172180.3|172204.5|172114.5|172313.8|172223.8|172191|172101|445
1762763400000|2025-11-10 08:30:00|172202.6|172112.6|172135.2|172045.2|172215.5|172125.5|172093.3|172003.3|531
1762763700000|2025-11-10 08:35:00|172132|172042|172131|172041|172141.4|172051.4|172096.3|172006.3|478
1762764000000|2025-11-10 08:40:00|172129.4|172039.4|172170.4|172080.4|172182|172092|172122.2|172032.2|328
1762764300000|2025-11-10 08:45:00|172171.1|172081.1|172182.6|172092.6|172218|172128|172144|172054|449
1762764600000|2025-11-10 08:50:00|172186.5|172096.5|172159.2|172069.2|172209.6|172119.6|172142.3|172052.3|412
1762764900000|2025-11-10 08:55:00|172157.4|172067.4|172118.4|172028.4|172182.8|172092.8|172092.9|172002.9|240
1762765200000|2025-11-10 09:00:00|172109.6|172019.6|172112.5|172022.5|172131.6|172041.6|172090.5|172000.5|138
1762765500000|2025-11-10 09:05:00|172110.4|172020.4|172023.2|171933.2|172113.8|172023.8|172012.8|171922.8|276
1762765800000|2025-11-10 09:10:00|172021.5|171931.5|172055.6|171965.6|172070.4|171980.4|172020.3|171930.3|390
1762766100000|2025-11-10 09:15:00|172057.3|171967.3|172056.7|171966.7|172074.6|171984.6|172033.7|171943.7|427
1762766400000|2025-11-10 09:20:00|172052.1|171962.1|172136.3|172046.3|172157.2|172067.2|172048.3|171958.3|646
1762766700000|2025-11-10 09:25:00|172134.7|172044.7|172092.1|172002.1|172145.4|172055.4|172089.7|171999.7|729
1762767000000|2025-11-10 09:30:00|172090.9|172000.9|172045|171955|172099.7|172009.7|172037.5|171947.5|96
1762767300000|2025-11-10 09:35:00|172048.9|171958.9|172048|171958|172070.4|171980.4|172039.9|171949.9|104
1762767600000|2025-11-10 09:40:00|172051.2|171961.2|171921.1|171831.1|172058.9|171968.9|171901.4|171811.4|509
1762767900000|2025-11-10 09:45:00|171915.6|171825.6|171933|171843|171938.8|171848.8|171909.6|171819.6|187
1762768200000|2025-11-10 09:50:00|171932|171842|171933.2|171843.2|171966.1|171876.1|171906.3|171816.3|114
1762768500000|2025-11-10 09:55:00|171934.2|171844.2|171916.4|171826.4|171941.3|171851.3|171912.4|171822.4|401
1762768800000|2025-11-10 10:00:00|171918.3|171828.3|171898.1|171808.1|171956.9|171866.9|171857.5|171767.5|462
1762769100000|2025-11-10 10:05:00|171895.4|171805.4|171929.1|171839.1|171955|171865|171893.7|171803.7|236
1762769400000|2025-11-10 10:10:00|171931.3|171841.3|171898.2|171808.2|171938|171848|171888.4|171798.4|154
1762769700000|2025-11-10 10:15:00|171892.3|171802.3|171877.4|171787.4|171909.5|171819.5|171870.7|171780.7|291
1762770000000|2025-11-10 10:20:00|171875.4|171785.4|171903.3|171813.3|171910.2|171820.2|171870.7|171780.7|322
1762770300000|2025-11-10 10:25:00|171905.5|171815.5|171960.2|171870.2|171971.8|171881.8|171894.1|171804.1|504
1762770600000|2025-11-10 10:30:00|171957.8|171867.8|172022.9|171932.9|172024.2|171934.2|171926|171836|488
1762770900000|2025-11-10 10:35:00|172019.2|171929.2|171980.6|171890.6|172024.3|171934.3|171967.6|171877.6|348
1762771200000|2025-11-10 10:40:00|171986.2|171896.2|172007.3|171917.3|172052.6|171962.6|171972.2|171882.2|601
1762771500000|2025-11-10 10:45:00|172005.4|171915.4|171980.9|171890.9|172027|171937|171969.9|171879.9|297
1762771800000|2025-11-10 10:50:00|171979.5|171889.5|172033|171943|172069.6|171979.6|171979.4|171889.4|212
1762772100000|2025-11-10 10:55:00|172035|171945|172031.2|171941.2|172058|171968|172014.8|171924.8|399
1762772400000|2025-11-10 11:00:00|172027.7|171937.7|172070.7|171980.7|172077|171987|172009.9|171919.9|443
1762772700000|2025-11-10 11:05:00|172071.6|171981.6|172131.2|172041.2|172145.8|172055.8|172059.1|171969.1|872
1762773000000|2025-11-10 11:10:00|172128.8|172038.8|172095.4|172005.4|172133.7|172043.7|172089.4|171999.4|360
1762773300000|2025-11-10 11:15:00|172095.7|172005.7|172065.4|171975.4|172095.9|172005.9|172041.1|171951.1|361
1762773600000|2025-11-10 11:20:00|172064.5|171974.5|172065.2|171975.2|172076.8|171986.8|172054|171964|236
1762773900000|2025-11-10 11:25:00|172060.5|171970.5|172020|171930|172074.6|171984.6|172015.9|171925.9|98
1762774200000|2025-11-10 11:30:00|172021.7|171931.7|172009|171919|172025.7|171935.7|172001.3|171911.3|222
1762774500000|2025-11-10 11:35:00|172007|171917|172024.3|171934.3|172039|171949|172004|171914|190
1762774800000|2025-11-10 11:40:00|172022.3|171932.3|171981.4|171891.4|172022.3|171932.3|171955.8|171865.8|510
1762775100000|2025-11-10 11:45:00|171985.6|171895.6|171922|171832|171990|171900|171922|171832|349
1762775400000|2025-11-10 11:50:00|171926|171836|171950.4|171860.4|171953|171863|171898.8|171808.8|390
1762775700000|2025-11-10 11:55:00|171952.1|171862.1|171940.3|171850.3|171964.4|171874.4|171937|171847|274
1762776000000|2025-11-10 12:00:00|171936.7|171846.7|171955.5|171865.5|171961.3|171871.3|171935.5|171845.5|522
1762776300000|2025-11-10 12:05:00|171956.9|171866.9|171930.9|171840.9|171967.9|171877.9|171916.4|171826.4|204
1762776600000|2025-11-10 12:10:00|171932|171842|171890.1|171800.1|171942.5|171852.5|171890|171800|342
1762776900000|2025-11-10 12:15:00|171887.7|171797.7|171844.4|171754.4|171906.7|171816.7|171838.3|171748.3|442
1762777200000|2025-11-10 12:20:00|171842|171752|171810.5|171720.5|171850.5|171760.5|171802.5|171712.5|454
1762777500000|2025-11-10 12:25:00|171812.1|171722.1|171818|171728|171838.5|171748.5|171775.1|171685.1|308
1762777800000|2025-11-10 12:30:00|171816|171726|171863.9|171773.9|171877.4|171787.4|171807.8|171717.8|398
1762778100000|2025-11-10 12:35:00|171865|171775|171907.3|171817.3|171908.6|171818.6|171840.6|171750.6|357
1762778400000|2025-11-10 12:40:00|171909.7|171819.7|171952.4|171862.4|171957.8|171867.8|171904.7|171814.7|268
1762778700000|2025-11-10 12:45:00|171950.2|171860.2|171985.4|171895.4|171999.7|171909.7|171947.9|171857.9|461
1762779000000|2025-11-10 12:50:00|171982.5|171892.5|171931.8|171841.8|171984.7|171894.7|171898.9|171808.9|460
1762779300000|2025-11-10 12:55:00|171929.1|171839.1|171942|171852|171952.6|171862.6|171907.4|171817.4|637
1762779600000|2025-11-10 13:00:00|171939.8|171849.8|171932.2|171842.2|172006.4|171916.4|171913.4|171823.4|509
1762779900000|2025-11-10 13:05:00|171940.4|171850.4|171918.9|171828.9|171940.4|171850.4|171915.2|171825.2|236
1762780200000|2025-11-10 13:10:00|171917.7|171827.7|171920.8|171830.8|171954.2|171855.1|171915.3|171824.2|288
1762780500000|2025-11-10 13:15:00|171918.3|171828.3|171904.3|171814.3|171943.7|171853.7|171900.9|171810.9|539
1762780800000|2025-11-10 13:20:00|171907.3|171817.3|171839.3|171749.3|171909.3|171819.3|171810.8|171720.8|362
1762781100000|2025-11-10 13:25:00|171837.3|171747.3|171911.5|171821.5|171911.5|171821.5|171833.6|171743.6|317
1762781400000|2025-11-10 13:30:00|171908.3|171818.3|171901|171811|171940.5|171850.5|171893.5|171803.5|373
1762781700000|2025-11-10 13:35:00|171911.3|171821.3|172005.9|171915.9|172010.5|171920.5|171900|171810|433
1762782000000|2025-11-10 13:40:00|172005.6|171915.6|172058.9|171968.9|172088.1|171998.1|172001.2|171911.2|529
1762782300000|2025-11-10 13:45:00|172054.1|171964.1|172059|171969|172079.6|171989.6|172048.9|171958.9|463
1762782600000|2025-11-10 13:50:00|172060.2|171970.2|172017.2|171927.2|172073.1|171983.1|171979.8|171889.8|373
1762782900000|2025-11-10 13:55:00|172017.1|171927.1|171915.4|171825.4|172028.1|171938.1|171901.2|171811.2|569
1762783200000|2025-11-10 14:00:00|171912.6|171822.6|171938.7|171848.7|171971.7|171881.7|171905.3|171815.3|609
1762783500000|2025-11-10 14:05:00|171940.1|171850.1|171895.6|171805.6|171948.3|171858.3|171881.4|171791.4|430
1762783800000|2025-11-10 14:10:00|171899.5|171809.5|171974.1|171884.1|171986.1|171896.1|171835.1|171745.1|642
1762784100000|2025-11-10 14:15:00|171972.1|171882.1|171913.3|171823.3|171973.3|171883.3|171892.8|171802.8|415
1762784400000|2025-11-10 14:20:00|171914.4|171824.4|171995.2|171905.2|172002.1|171912.1|171900.1|171810.1|595
1762784700000|2025-11-10 14:25:00|172000|171910|171995.6|171905.6|172041|171951|171982.4|171892.4|555
1762785000000|2025-11-10 14:30:00|171998.4|171908.4|171922.9|171832.9|172006.6|171916.6|171882.2|171792.2|297
1762785300000|2025-11-10 14:35:00|171923.9|171833.9|171769.8|171679.8|171923.9|171833.9|171764.1|171674.1|373
1762785600000|2025-11-10 14:40:00|171770.1|171680.1|171805.9|171715.9|171901.2|171811.2|171759.8|171669.8|549
1762785900000|2025-11-10 14:45:00|171814.8|171724.8|171852.9|171762.9|171883.1|171793.1|171784.2|171694.2|612
1762786200000|2025-11-10 14:50:00|171854.9|171764.9|171779.3|171689.3|171874.4|171784.4|171767.6|171677.6|502
1762786500000|2025-11-10 14:55:00|171778.2|171688.2|171633.7|171543.7|171778.2|171688.2|171619.7|171529.7|231
1762786800000|2025-11-10 15:00:00|171634.2|171544.2|171606.9|171516.9|171700.4|171610.4|171588.3|171498.3|281
1762787100000|2025-11-10 15:05:00|171605.5|171515.5|171665.4|171575.4|171741.2|171651.2|171584.9|171494.9|312
1762787400000|2025-11-10 15:10:00|171667.5|171577.5|171692.8|171602.8|171720.3|171630.3|171664.1|171574.1|361
1762787700000|2025-11-10 15:15:00|171693.9|171603.9|171576.6|171486.6|171702.5|171612.5|171537.8|171447.8|418
1762788000000|2025-11-10 15:20:00|171577.7|171487.7|171484.6|171394.6|171595.3|171505.3|171475.8|171385.8|179
1762788300000|2025-11-10 15:25:00|171486|171396|171576.3|171486.3|171583.4|171493.4|171480.2|171390.2|303
1762788600000|2025-11-10 15:30:00|171584.5|171494.5|171619.2|171529.2|171630.1|171540.1|171567.7|171477.7|652
1762788900000|2025-11-10 15:35:00|171615.1|171525.1|171633.9|171543.9|171681.8|171591.8|171613|171523|454
1762789200000|2025-11-10 15:40:00|171634.6|171544.6|171702.6|171612.6|171723.3|171633.3|171624.2|171534.2|499
1762789500000|2025-11-10 15:45:00|171696.3|171606.3|171758.3|171668.3|171767.1|171677.1|171685.3|171595.3|689
1762789800000|2025-11-10 15:50:00|171763.1|171673.1|171765.6|171675.6|171794.9|171704.9|171749.4|171659.4|571
1762790100000|2025-11-10 15:55:00|171756.8|171666.8|171761.4|171671.4|171787.7|171697.7|171705.5|171615.5|500
1762790400000|2025-11-10 16:00:00|171761.2|171671.2|171781.6|171691.6|171806.4|171716.4|171746.7|171656.7|487
1762790700000|2025-11-10 16:05:00|171786.1|171696.1|171765.8|171675.8|171865.2|171775.2|171741.5|171651.5|283
1762791000000|2025-11-10 16:10:00|171760.2|171670.2|171731.7|171641.7|171770.8|171680.8|171696.9|171606.9|398
1762791300000|2025-11-10 16:15:00|171734.5|171644.5|171746.7|171656.7|171761.4|171671.4|171697.4|171607.4|664
1762791600000|2025-11-10 16:20:00|171744.5|171654.5|171774.5|171684.5|171789.9|171699.9|171735.5|171645.5|574
1762791900000|2025-11-10 16:25:00|171772.2|171682.2|171784.1|171694.1|171828|171738|171764.4|171674.4|380
1762792200000|2025-11-10 16:30:00|171783.5|171693.5|171843.7|171753.7|171858.7|171768.7|171764.5|171674.5|707
1762792500000|2025-11-10 16:35:00|171839.6|171749.6|171871.2|171781.2|171883.5|171793.5|171789.3|171699.3|656
1762792800000|2025-11-10 16:40:00|171873.3|171783.3|171843.5|171753.5|171940.8|171850.8|171810.2|171720.2|593
1762793100000|2025-11-10 16:45:00|171844.2|171754.2|171837.7|171747.7|171867.5|171777.5|171752.1|171662.1|743
1762793400000|2025-11-10 16:50:00|171836|171746|171781.9|171691.9|171836|171746|171759.9|171669.9|411
1762793700000|2025-11-10 16:55:00|171783.7|171693.7|171688.1|171598.1|171788|171698|171681.3|171591.3|601
1762794000000|2025-11-10 17:00:00|171690.3|171600.3|171624.5|171534.5|171730|171640|171612.6|171506.8|564
1762794300000|2025-11-10 17:05:00|171622.8|171532.8|171650.6|171560.6|171672.1|171582.1|171606.5|171516.5|490
1762794600000|2025-11-10 17:10:00|171647.8|171557.8|171712.3|171622.3|171738.3|171648.3|171634.5|171544.5|650
1762794900000|2025-11-10 17:15:00|171710.2|171620.2|171735.3|171645.3|171770.9|171680.9|171700.9|171610.9|520
1762795200000|2025-11-10 17:20:00|171732.5|171642.5|171628.3|171538.3|171732.5|171642.5|171624.3|171534.3|524
1762795500000|2025-11-10 17:25:00|171629.7|171539.7|171583.3|171493.3|171660.1|171570.1|171578.3|171488.3|499
1762795800000|2025-11-10 17:30:00|171580.8|171490.8|171544.7|171454.7|171583.3|171493.3|171541|171451|186
1762796100000|2025-11-10 17:35:00|171544.1|171454.1|171568.6|171478.6|171579.1|171489.1|171532.5|171442.5|354
1762796400000|2025-11-10 17:40:00|171574.3|171484.3|171572.2|171482.2|171591|171501|171554.4|171464.4|370
1762796700000|2025-11-10 17:45:00|171570|171480|171493.7|171403.7|171576.9|171486.9|171483.3|171393.3|400
1762797000000|2025-11-10 17:50:00|171497.2|171407.2|171478.9|171388.9|171514.9|171424.9|171444.7|171354.7|383
1762797300000|2025-11-10 17:55:00|171481.6|171391.6|171486.3|171396.3|171489|171399|171428.1|171338.1|548
1762797600000|2025-11-10 18:00:00|171487.1|171397.1|171415.4|171325.4|171494.4|171404.4|171402.8|171312.8|384
1762797900000|2025-11-10 18:05:00|171416.4|171326.4|171386.9|171296.9|171430.9|171340.9|171369.8|171279.8|363
1762798200000|2025-11-10 18:10:00|171388.5|171298.5|171434.4|171344.4|171445.1|171355.1|171381.7|171291.7|244
1762798500000|2025-11-10 18:15:00|171430.6|171340.6|171413|171323|171443.8|171353.8|171388.1|171298.1|566
1762798800000|2025-11-10 18:20:00|171414.1|171324.1|171408|171318|171434.2|171344.2|171407.3|171317.3|290
1762799100000|2025-11-10 18:25:00|171410.8|171320.8|171425.7|171335.7|171470.1|171380.1|171406.7|171316.7|222
1762799400000|2025-11-10 18:30:00|171427.6|171337.6|171379.3|171289.3|171428.8|171338.8|171368.9|171278.9|544
1762799700000|2025-11-10 18:35:00|171376|171286|171422.7|171332.7|171425.6|171335.6|171372.4|171282.4|522
1762800000000|2025-11-10 18:40:00|171419.2|171329.2|171469.1|171379.1|171473.4|171383.4|171405.5|171315.5|377
1762800300000|2025-11-10 18:45:00|171471.4|171381.4|171508.2|171418.2|171518|171428|171465.3|171375.3|281
1762800600000|2025-11-10 18:50:00|171504.2|171414.2|171483.2|171393.2|171532.6|171442.6|171478.8|171388.8|473
1762800900000|2025-11-10 18:55:00|171480|171390|171512.7|171422.7|171516.4|171426.4|171453|171363|516
1762801200000|2025-11-10 19:00:00|171517|171427|171473.5|171383.5|171541.1|171451.1|171464.5|171374.5|642
1762801500000|2025-11-10 19:05:00|171475.8|171385.8|171474.6|171384.6|171510.6|171420.6|171472.5|171382.5|410
1762801800000|2025-11-10 19:10:00|171476.8|171386.8|171470.7|171380.7|171479.5|171389.5|171454.3|171364.3|425
1762802100000|2025-11-10 19:15:00|171473.1|171383.1|171472.5|171382.5|171478.7|171388.7|171463.4|171373.4|163
1762802400000|2025-11-10 19:20:00|171469.1|171379.1|171472.8|171382.8|171477.6|171387.6|171455.2|171365.2|230
1762802700000|2025-11-10 19:25:00|171474.8|171384.8|171459.5|171369.5|171477.7|171387.7|171453.8|171363.8|402
1762803000000|2025-11-10 19:30:00|171462.7|171372.7|171467.3|171377.3|171482.3|171392.3|171452.2|171362.2|379
1762803300000|2025-11-10 19:35:00|171470.6|171380.6|171473.1|171383.1|171486.2|171396.2|171464.9|171374.9|242
1762803600000|2025-11-10 19:40:00|171476.2|171386.2|171465.6|171375.6|171480|171390|171453.3|171363.3|166
1762803900000|2025-11-10 19:45:00|171467|171377|171563.3|171473.3|171590.7|171500.7|171466.8|171376.8|151
1762804200000|2025-11-10 19:50:00|171563.2|171473.2|171547.8|171457.8|171591|171501|171533|171443|225
1762804500000|2025-11-10 19:55:00|171543.8|171453.8|171530|171440|171557.8|171467.8|171526.6|171436.6|195
1762804800000|2025-11-10 20:00:00|171532.1|171442.1|171494.2|171404.2|171532.1|171442.1|171476.2|171386.2|133
1762805100000|2025-11-10 20:05:00|171496.2|171406.2|171464.7|171374.7|171496.2|171406.2|171464.7|171374.7|108
1762805400000|2025-11-10 20:10:00|171467.3|171377.3|171492.7|171402.7|171500.6|171410.6|171455.9|171365.9|113
1762805700000|2025-11-10 20:15:00|171490.2|171400.2|171494.9|171404.9|171505.7|171415.7|171490.2|171400.2|75
1762806000000|2025-11-10 20:20:00|171494.5|171404.5|171507.5|171417.5|171571.1|171481.1|171494.5|171404.5|134
1762806300000|2025-11-10 20:25:00|171508.5|171418.5|171482.6|171392.6|171511|171421|171469.4|171379.4|157
1762806600000|2025-11-10 20:30:00|171485.8|171395.8|171497.9|171407.9|171501.1|171411.1|171481.3|171391.3|346
1762806900000|2025-11-10 20:35:00|171498.5|171408.5|171448.7|171358.7|171502.1|171412.1|171442.1|171352.1|168
1762807200000|2025-11-10 20:40:00|171451|171361|171457|171367|171458|171368|171439.7|171349.7|175
1762807500000|2025-11-10 20:45:00|171458.4|171368.4|171482|171392|171482|171392|171440.7|171350.7|85
1762807800000|2025-11-10 20:50:00|171483.6|171393.6|171482.6|171392.6|171485.6|171395.6|171463.7|171373.7|104
1762808100000|2025-11-10 20:55:00|171484.1|171394.1|171491.6|171401.6|171511.3|171421.3|171466|171376|306
1762808400000|2025-11-10 21:00:00|171491.8|171401.8|171476.1|171386.1|171496.8|171406.8|171476.1|171386.1|30
1762808700000|2025-11-10 21:05:00|171478.3|171388.3|171486.2|171396.2|171490|171400|171478.3|171388.3|47
1762809000000|2025-11-10 21:10:00|171483.8|171393.8|171481.9|171391.9|171486.5|171396.5|171481.9|171391.9|8
1762809300000|2025-11-10 21:15:00|171501.8|171371.8|171473.3|171383.3|171502.9|171393.6|171473.3|171363.3|13
1762809600000|2025-11-10 21:20:00|171474.9|171384.9|171417.5|171327.5|171474.9|171384.9|171417.5|171327.5|20
1762809900000|2025-11-10 21:25:00|171416.2|171326.2|171448.6|171358.6|171450.2|171360.2|171414.1|171316.5|31
1762810200000|2025-11-10 21:30:00|171447.7|171357.7|171490.2|171360.2|171490.5|171360.5|171443.7|171339|34
1762810500000|2025-11-10 21:35:00|171489.3|171359.3|171487|171357|171492.4|171362.4|171480.5|171350.5|46
1762810800000|2025-11-10 21:40:00|171489.5|171359.5|171486.7|171356.7|171494.9|171364.9|171476.6|171346.6|228
1762811100000|2025-11-10 21:45:00|171487.6|171357.6|171481.3|171351.3|171503.7|171373.7|171449.9|171319.9|421
1762811400000|2025-11-10 21:50:00|171497.8|171367.8|171631.3|171501.3|171638.2|171508.2|171491.3|171361.3|416
1762811700000|2025-11-10 21:55:00|171683.1|171465.3|171801.1|171486.7|171801.1|171518.2|171617.3|171454.9|348
1762812000000|2025-11-10 22:00:00|171707|171498|171896|171554|171896|171554|171707|171498|3
1762812300000|2025-11-10 22:05:00|171895.5|171553.5|171822|171480|172058.8|171716.8|171736|171394|39
1762812600000|2025-11-10 22:10:00|171860.2|171518.2|171767.6|171535.9|171860.2|171551.1|171765.2|171502.5|23
1762812900000|2025-11-10 22:15:00|171767.5|171536|171944.9|171602.9|171948.5|171606.5|171765.6|171534.4|14
1762813200000|2025-11-10 22:20:00|171913.4|171571.4|171894.1|171552.1|171943.1|171618.8|171813.8|171471.8|52
1762813500000|2025-11-10 22:25:00|171894.2|171552.2|171893.4|171551.4|171894.4|171552.4|171893.4|171551.4|3
1762813800000|2025-11-10 22:30:00|171891.9|171549.9|171906.7|171564.7|171906.7|171564.7|171763.6|171532.2|106
1762814100000|2025-11-10 22:35:00|171905.4|171563.4|171818|171547.3|171906|171566.3|171737.8|171506.4|136
1762814400000|2025-11-10 22:40:00|171821|171546.3|171866.7|171524.7|171902.8|171560.8|171792|171504|251
1762814700000|2025-11-10 22:45:00|171859.5|171517.5|171745.7|171499.5|171907.8|171565.8|171743.9|171498.8|264
1762815000000|2025-11-10 22:50:00|171766.6|171521.5|171904.2|171562.2|171904.2|171562.2|171766.2|171519.9|216
1762815300000|2025-11-10 22:55:00|171876.7|171556.6|171862.6|171520.6|171907.4|171565.4|171749.6|171495.5|258
1762815600000|2025-11-10 23:00:00|171884.7|171542.7|171758.5|171458.5|171904.9|171562.9|171753.2|171442.4|160
1762815900000|2025-11-10 23:05:00|171760.8|171453.8|171671.2|171407.2|171807.7|171603.6|171663.1|171407.2|103
1762816200000|2025-11-10 23:10:00|171657.8|171406.8|171740.5|171446.7|171868.7|171526.7|171626|171404.4|118
1762816500000|2025-11-10 23:15:00|171740.2|171447|171651.2|171425|171865.2|171523.2|171618.3|171417.2|97
1762816800000|2025-11-10 23:20:00|171659.4|171423.4|171603.7|171473.7|171722.8|171563.8|171603.7|171421.2|117
1762817100000|2025-11-10 23:25:00|171607.9|171477.9|171786.9|171533.8|171846.6|171582.3|171595.8|171465.8|95
1762817400000|2025-11-10 23:30:00|171785.5|171533.9|171730.2|171453.9|171785.5|171596.7|171654.6|171410.8|97
1762817700000|2025-11-10 23:35:00|171728|171455.6|171591.7|171461.7|171825.4|171614.5|171570.2|171422.5|487
1762818000000|2025-11-10 23:40:00|171573.8|171443.8|171729.5|171497|171837.8|171571|171539|171386.8|959
1762818300000|2025-11-10 23:45:00|171729.2|171496.6|171745.3|171507.7|171807.5|171614.1|171588.7|171404.8|1017
1762818600000|2025-11-10 23:50:00|171730.7|171489.7|171730.5|171515.6|171842.5|171632.9|171646.8|171386|1083
1762818900000|2025-11-10 23:55:00|171714.6|171498.2|171703.9|171448.7|171871.2|171622.4|171619.3|171441.8|1088
1762819200000|2025-11-11 00:00:00|171698.5|171450.6|171508.7|171378.7|171698.5|171501.1|171506.2|171376.2|69
1762819500000|2025-11-11 00:05:00|171494.9|171364.9|171505.1|171375.1|171510.6|171380.6|171490.9|171360.9|57
1762819800000|2025-11-11 00:10:00|171497.5|171367.5|171502.7|171372.7|171507.7|171377.7|171496.1|171366.1|28
1762820100000|2025-11-11 00:15:00|171505.7|171375.7|171507.7|171377.7|171507.8|171377.8|171501.6|171371.6|18
1762820400000|2025-11-11 00:20:00|171504.7|171374.7|171487.7|171357.7|171505.2|171375.2|171487.7|171357.7|21
1762820700000|2025-11-11 00:25:00|171491.7|171361.7|171508.8|171378.8|171508.8|171378.8|171475|171345|65
1762821000000|2025-11-11 00:30:00|171507.8|171377.8|171428.8|171298.8|171507.8|171377.8|171428.2|171298.2|58
1762821300000|2025-11-11 00:35:00|171428.3|171298.3|171573.6|171443.6|171573.6|171443.6|171427.7|171297.7|48
1762821600000|2025-11-11 00:40:00|171576.9|171446.9|171638.7|171508.7|171638.7|171508.7|171570.4|171440.4|301
1762821900000|2025-11-11 00:45:00|171640.7|171510.7|171624|171494|171647.2|171517.2|171616.1|171486.1|189
1762822200000|2025-11-11 00:50:00|171623.7|171493.7|171628.1|171498.1|171636.7|171506.7|171623.7|171493.7|88
1762822500000|2025-11-11 00:55:00|171627.5|171497.5|171624.6|171494.6|171637.1|171507.1|171613.2|171483.2|42
1762822800000|2025-11-11 01:00:00|171629.3|171499.3|171600.6|171470.6|171629.3|171499.3|171577.3|171447.3|112
1762823100000|2025-11-11 01:05:00|171604.2|171474.2|171630.9|171500.9|171632.4|171502.4|171601.8|171471.8|22
1762823400000|2025-11-11 01:10:00|171630.4|171500.4|171659.3|171529.3|171669.1|171539.1|171620.9|171490.9|52
1762823700000|2025-11-11 01:15:00|171657.5|171527.5|171604.7|171474.7|171661.9|171533.9|171598.3|171468.3|52
1762824000000|2025-11-11 01:20:00|171598.2|171468.2|171616|171486|171632.7|171502.7|171564.3|171434.3|140
1762824300000|2025-11-11 01:25:00|171613.9|171483.9|171595.3|171465.3|171622.2|171492.2|171584.4|171454.4|58
1762824600000|2025-11-11 01:30:00|171592.3|171462.3|171572.1|171442.1|171592.3|171462.3|171567.6|171437.6|56
1762824900000|2025-11-11 01:35:00|171576.8|171446.8|171599.4|171469.4|171616.1|171486.1|171565.9|171435.9|104
1762825200000|2025-11-11 01:40:00|171604.4|171474.4|171598|171468|171604.4|171474.4|171577.7|171447.7|59
1762825500000|2025-11-11 01:45:00|171598.5|171468.5|171601|171471|171619.1|171489.1|171592|171462|316
1762825800000|2025-11-11 01:50:00|171598.5|171468.5|171608.8|171478.8|171623|171493|171588.6|171458.6|462
1762826100000|2025-11-11 01:55:00|171608.9|171478.9|171597.5|171467.5|171619.8|171489.8|171592.3|171462.3|412
1762826400000|2025-11-11 02:00:00|171597.3|171467.3|171631.6|171501.6|171634.1|171504.1|171579.2|171449.2|168
1762826700000|2025-11-11 02:05:00|171626.9|171496.9|171621.6|171491.6|171638.9|171508.9|171617.9|171487.9|34
1762827000000|2025-11-11 02:10:00|171613.7|171483.7|171618.6|171488.6|171638.4|171508.4|171592|171462|739
1762827300000|2025-11-11 02:15:00|171624.6|171494.6|171627.7|171497.7|171636.8|171506.8|171598.5|171468.5|157
1762827600000|2025-11-11 02:20:00|171623|171493|171623.7|171493.7|171635.5|171505.5|171599.4|171469.4|31
1762827900000|2025-11-11 02:25:00|171624.8|171494.8|171613.5|171483.5|171631.4|171501.4|171603|171473|53
1762828200000|2025-11-11 02:30:00|171615.6|171485.6|171657.6|171527.6|171662.7|171532.7|171613.6|171483.6|78
1762828500000|2025-11-11 02:35:00|171655.4|171525.4|171642|171512|171660.2|171530.2|171641.9|171511.9|29
1762828800000|2025-11-11 02:40:00|171630|171500|171652.2|171522.2|171656|171526|171630|171500|40
1762829100000|2025-11-11 02:45:00|171644.2|171514.2|171658.8|171528.8|171658.8|171528.8|171640.8|171510.8|158
1762829400000|2025-11-11 02:50:00|171657|171527|171651.3|171521.3|171662.4|171532.4|171639|171509|31
1762829700000|2025-11-11 02:55:00|171640|171510|171649.9|171519.9|171660.2|171530.2|171640|171510|25
1762830000000|2025-11-11 03:00:00|171655.3|171525.3|171648.3|171518.3|171660.2|171530.2|171637|171507|166
1762830300000|2025-11-11 03:05:00|171644.7|171514.7|171632.7|171502.7|171650.2|171520.2|171611.4|171481.4|31
1762830600000|2025-11-11 03:10:00|171629.4|171499.4|171623.5|171493.5|171634.1|171504.1|171614|171484|21
1762830900000|2025-11-11 03:15:00|171619.3|171489.3|171624.2|171494.2|171629.8|171499.8|171618.9|171488.9|13
1762831200000|2025-11-11 03:20:00|171617.7|171487.7|171620.8|171490.8|171637|171507|171607.5|171477.5|83
1762831500000|2025-11-11 03:25:00|171614.5|171484.5|171619|171489|171631.5|171501.5|171607.5|171477.5|49
1762831800000|2025-11-11 03:30:00|171618.2|171488.2|171614.6|171484.6|171633.2|171503.2|171607|171477|28
1762832100000|2025-11-11 03:35:00|171615.1|171485.1|171614.1|171484.1|171630.3|171500.3|171606.6|171476.6|33
1762832400000|2025-11-11 03:40:00|171626.7|171496.7|171606.4|171476.4|171627.4|171497.4|171601.8|171471.8|191
1762832700000|2025-11-11 03:45:00|171609.3|171479.3|171611.9|171481.9|171619|171489|171603.3|171473.3|293
1762833000000|2025-11-11 03:50:00|171610.3|171480.3|171600.9|171470.9|171618.3|171488.3|171589.6|171459.6|122
1762833300000|2025-11-11 03:55:00|171602.3|171472.3|171584.4|171454.4|171602.3|171472.3|171578|171448|52
1762833600000|2025-11-11 04:00:00|171582.3|171452.3|171602.5|171472.5|171602.6|171492.5|171544.8|171419.9|57
1762833900000|2025-11-11 04:05:00|171608|171478|171601.8|171471.8|171620.1|171490.1|171591.6|171461.6|41
1762834200000|2025-11-11 04:10:00|171601.6|171471.6|171614.9|171484.9|171630.9|171500.9|171598.6|171468.6|369
1762834500000|2025-11-11 04:15:00|171606.5|171476.5|171616.6|171486.6|171623.1|171493.1|171598.4|171468.4|111
1762834800000|2025-11-11 04:20:00|171618.6|171488.6|171615.5|171485.5|171619.1|171489.1|171606.4|171476.4|28
1762835100000|2025-11-11 04:25:00|171615.1|171485.1|171616.6|171486.6|171623.5|171493.5|171605|171475|68
1762835400000|2025-11-11 04:30:00|171615.9|171485.9|171627.9|171497.9|171653.1|171523.1|171599.3|171469.3|72
1762835700000|2025-11-11 04:35:00|171634.2|171504.2|171650.4|171520.4|171654.1|171524.1|171621.3|171491.3|20
1762836000000|2025-11-11 04:40:00|171639.1|171509.1|171639|171509|171649.7|171519.7|171627.3|171497.3|60
1762836300000|2025-11-11 04:45:00|171630.7|171500.7|171631.7|171501.7|171643.3|171513.3|171621.9|171491.9|23
1762836600000|2025-11-11 04:50:00|171623.9|171493.9|171652.5|171522.5|171652.5|171522.5|171623.9|171493.9|25
1762836900000|2025-11-11 04:55:00|171640|171510|171739.9|171609.9|171755.9|171625.9|171640|171510|407
1762837200000|2025-11-11 05:00:00|171749|171619|171721.3|171631.3|171752.6|171647.7|171714.2|171615.2|237
1762837500000|2025-11-11 05:05:00|171719.5|171629.5|171711.5|171621.5|171729.4|171639.4|171711.5|171621.5|95
1762837800000|2025-11-11 05:10:00|171708.5|171618.5|171693.9|171603.9|171719|171629|171692.3|171602.3|265
1762838100000|2025-11-11 05:15:00|171692.5|171602.5|171715.4|171625.4|171715.4|171625.4|171674.6|171584.6|110
1762838400000|2025-11-11 05:20:00|171713.9|171623.9|171716.2|171626.2|171723.6|171633.6|171710.6|171620.6|24
1762838700000|2025-11-11 05:25:00|171713.3|171623.3|171705|171615|171716.9|171626.9|171697.2|171607.2|233
1762839000000|2025-11-11 05:30:00|171709.2|171619.2|171710.8|171620.8|171715.1|171625.1|171691.1|171601.1|311
1762839300000|2025-11-11 05:35:00|171707.9|171617.9|171737.8|171647.8|171740.9|171650.9|171702.3|171612.3|114
1762839600000|2025-11-11 05:40:00|171736.3|171646.3|171700.2|171610.2|171736.3|171646.3|171692.4|171602.4|439
1762839900000|2025-11-11 05:45:00|171710.4|171620.4|171693|171603|171714.3|171624.3|171683.1|171593.1|753
1762840200000|2025-11-11 05:50:00|171690.8|171600.8|171655.3|171565.3|171698.4|171608.4|171650.2|171560.2|163
1762840500000|2025-11-11 05:55:00|171659|171569|171702.9|171612.9|171704.7|171614.7|171647.4|171557.4|377
1762840800000|2025-11-11 06:00:00|171700.8|171610.8|171696.4|171606.4|171709.1|171619.1|171693.9|171603.9|201
1762841100000|2025-11-11 06:05:00|171678.2|171588.2|171684.5|171594.5|171722.9|171616.5|171646.1|171556.1|102
1762841400000|2025-11-11 06:10:00|171697.6|171607.6|171694|171604|171717.8|171613.1|171689.8|171578.7|34
1762841700000|2025-11-11 06:15:00|171696|171606|171657.3|171567.3|171711.8|171618.6|171640.2|171532|88
1762842000000|2025-11-11 06:20:00|171653.8|171563.8|171603|171513|171661.7|171571.7|171603|171513|132
1762842300000|2025-11-11 06:25:00|171609.8|171519.8|171606.4|171516.4|171640.3|171550.3|171600.3|171510.3|69
1762842600000|2025-11-11 06:30:00|171601.9|171511.9|171586|171496|171625.1|171516.1|171575.2|171485.2|76
1762842900000|2025-11-11 06:35:00|171585.1|171495.1|171586.4|171496.4|171597.1|171507.1|171564.1|171474.1|104
1762843200000|2025-11-11 06:40:00|171588.4|171498.4|171628.3|171538.3|171636.7|171546.7|171574.2|171465.9|241
1762843500000|2025-11-11 06:45:00|171632.7|171542.7|171639.5|171549.5|171659.6|171569.6|171625.1|171535.1|555
1762843800000|2025-11-11 06:50:00|171636.9|171546.9|171592.2|171502.2|171651.3|171561.3|171587.7|171476.5|366
1762844100000|2025-11-11 06:55:00|171590.3|171500.3|171625.7|171535.7|171631.5|171541.5|171583.7|171475.3|265
1762844400000|2025-11-11 07:00:00|171618.1|171528.1|171754|171664|171754|171664|171575|171485|377
1762844700000|2025-11-11 07:05:00|171755.9|171665.9|171831.6|171741.6|171837.6|171747.6|171718.7|171628.7|585
1762845000000|2025-11-11 07:10:00|171830|171740|171804.5|171714.5|171830.4|171740.4|171765.9|171675.9|362
1762845300000|2025-11-11 07:15:00|171802.1|171712.1|171761|171671|171810.5|171720.5|171710.8|171620.8|361
1762845600000|2025-11-11 07:20:00|171758.9|171668.9|171666.4|171576.4|171778.3|171688.3|171659.8|171569.8|553
1762845900000|2025-11-11 07:25:00|171667.3|171577.3|171711.9|171621.9|171722.4|171632.4|171637.6|171547.6|840
1762846200000|2025-11-11 07:30:00|171701.5|171611.5|171602.2|171512.2|171721.5|171631.5|171588.6|171498.6|647
1762846500000|2025-11-11 07:35:00|171600.6|171510.6|171549.6|171459.6|171602.7|171512.7|171510.6|171420.6|268
1762846800000|2025-11-11 07:40:00|171550.1|171460.1|171524.7|171434.7|171560|171470|171519.3|171429.3|268
1762847100000|2025-11-11 07:45:00|171523.9|171433.9|171515|171425|171556.5|171466.5|171512.6|171422.6|151
1762847400000|2025-11-11 07:50:00|171519.2|171429.2|171515.8|171425.8|171539.6|171449.6|171498.5|171408.5|201
1762847700000|2025-11-11 07:55:00|171517.9|171427.9|171501.6|171411.6|171520.2|171430.2|171481.3|171391.3|191
1762848000000|2025-11-11 08:00:00|171501.9|171411.9|171497.2|171407.2|171591.7|171501.7|171489.2|171399.2|271
1762848300000|2025-11-11 08:05:00|171499.8|171409.8|171362.1|171272.1|171512.1|171422.1|171355.7|171265.7|235
1762848600000|2025-11-11 08:10:00|171363.9|171273.9|171352.5|171262.5|171384.9|171294.9|171338.8|171248.8|242
1762848900000|2025-11-11 08:15:00|171350.9|171260.9|171363.5|171273.5|171385.4|171295.4|171324.2|171234.2|203
1762849200000|2025-11-11 08:20:00|171362.3|171272.3|171476.1|171386.1|171478.2|171388.2|171358.3|171268.3|409
1762849500000|2025-11-11 08:25:00|171478.8|171388.8|171458.6|171368.6|171505.3|171415.3|171424.9|171334.9|248
1762849800000|2025-11-11 08:30:00|171461.1|171371.1|171492|171402|171502.6|171412.6|171433.9|171343.9|258
1762850100000|2025-11-11 08:35:00|171491.4|171401.4|171457.2|171367.2|171498.8|171408.8|171430|171340|300
1762850400000|2025-11-11 08:40:00|171459.2|171369.2|171464|171374|171495.8|171405.8|171435.9|171345.9|275
1762850700000|2025-11-11 08:45:00|171463.7|171373.7|171468.1|171378.1|171510.6|171420.6|171463.7|171373.7|151
1762851000000|2025-11-11 08:50:00|171470.4|171380.4|171566.3|171476.3|171578.6|171488.6|171465.1|171375.1|331
1762851300000|2025-11-11 08:55:00|171565.1|171475.1|171591.7|171501.7|171593.4|171503.4|171559.4|171469.4|169
1762851600000|2025-11-11 09:00:00|171593.5|171503.5|171628.8|171538.8|171718.4|171628.4|171593.5|171503.5|358
1762851900000|2025-11-11 09:05:00|171626.9|171536.9|171653.2|171563.2|171715.4|171625.4|171614.9|171524.9|413
1762852200000|2025-11-11 09:10:00|171656.8|171566.8|171677.9|171587.9|171745.5|171655.5|171650.8|171560.8|396
1762852500000|2025-11-11 09:15:00|171679.8|171589.8|171701.7|171611.7|171727|171637|171666.3|171576.3|468
1762852800000|2025-11-11 09:20:00|171704.6|171614.6|171639.4|171549.4|171729.5|171639.5|171630.8|171540.8|539
1762853100000|2025-11-11 09:25:00|171638.4|171548.4|171662.4|171572.4|171690.5|171600.5|171616.3|171526.3|217
1762853400000|2025-11-11 09:30:00|171654.4|171564.4|171644.4|171554.4|171675.6|171585.6|171628.9|171538.9|118
1762853700000|2025-11-11 09:35:00|171644|171554|171656.7|171566.7|171713.2|171623.2|171640.7|171550.7|260
1762854000000|2025-11-11 09:40:00|171653.5|171563.5|171725|171635|171755.7|171665.7|171653.5|171563.5|452
1762854300000|2025-11-11 09:45:00|171728.4|171638.4|171724.2|171634.2|171760.7|171670.7|171697.2|171607.2|266
1762854600000|2025-11-11 09:50:00|171717.3|171627.3|171709.7|171619.7|171725.9|171635.9|171707.6|171617.6|65
1762854900000|2025-11-11 09:55:00|171712.9|171622.9|171716.6|171626.6|171727.4|171637.4|171702.7|171612.7|183
1762855200000|2025-11-11 10:00:00|171708.5|171618.5|171797.8|171707.8|171820.2|171730.2|171654.8|171564.8|293
1762855500000|2025-11-11 10:05:00|171802.2|171712.2|171829.9|171739.9|171874.1|171784.1|171767.9|171677.9|369
1762855800000|2025-11-11 10:10:00|171835.1|171745.1|171801.4|171711.4|171858.2|171768.2|171773.7|171683.7|226
1762856100000|2025-11-11 10:15:00|171800|171710|171841.2|171751.2|171890|171800|171792|171702|351
1762856400000|2025-11-11 10:20:00|171842.6|171752.6|171747|171657|171851.8|171761.8|171707.5|171617.5|307
1762856700000|2025-11-11 10:25:00|171748.4|171658.4|171741.8|171651.8|171794.5|171704.5|171736.9|171646.9|240
1762857000000|2025-11-11 10:30:00|171741.1|171651.1|171742.2|171652.2|171784.8|171694.8|171728.6|171638.6|292
1762857300000|2025-11-11 10:35:00|171744.5|171654.5|171724|171634|171754.1|171664.1|171714.3|171624.3|197
1762857600000|2025-11-11 10:40:00|171724.9|171634.9|171785.5|171695.5|171787.2|171697.2|171714.8|171624.8|200
1762857900000|2025-11-11 10:45:00|171776.9|171686.9|171765.1|171675.1|171788.4|171698.4|171745.5|171655.5|262
1762858200000|2025-11-11 10:50:00|171764|171674|171715.4|171625.4|171766|171676|171712.3|171622.3|305
1762858500000|2025-11-11 10:55:00|171712|171622|171691.5|171561.5|171737.1|171647.1|171686.4|171561.5|306
1762858800000|2025-11-11 11:00:00|171696.9|171566.9|171623.9|171533.9|171700.9|171592.2|171622.6|171526.1|289
1762859100000|2025-11-11 11:05:00|171622.2|171532.2|171599.6|171509.6|171623.6|171533.6|171550.6|171460.6|300
1762859400000|2025-11-11 11:10:00|171600.3|171510.3|171645.4|171555.4|171661.4|171571.4|171583.8|171493.8|377
1762859700000|2025-11-11 11:15:00|171644.4|171554.4|171635.6|171545.6|171662.1|171572.1|171629.3|171539.3|324
1762860000000|2025-11-11 11:20:00|171641.7|171551.7|171592.9|171502.9|171666.4|171576.4|171565.8|171475.8|196
1762860300000|2025-11-11 11:25:00|171602.6|171512.6|171691.1|171601.1|171691.1|171601.1|171563.7|171473.7|284
1762860600000|2025-11-11 11:30:00|171696.3|171606.3|171662|171572|171729.5|171639.5|171626.4|171536.4|391
1762860900000|2025-11-11 11:35:00|171660.1|171570.1|171624.9|171534.9|171667.7|171577.7|171623|171533|425
1762861200000|2025-11-11 11:40:00|171629.1|171539.1|171663.9|171573.9|171681.6|171591.6|171624.9|171534.9|193
1762861500000|2025-11-11 11:45:00|171673.2|171583.2|171652.8|171562.8|171681.6|171591.6|171649.8|171559.8|200
1762861800000|2025-11-11 11:50:00|171657|171567|171583.8|171493.8|171662.8|171572.8|171561.3|171471.3|134
1762862100000|2025-11-11 11:55:00|171582|171492|171595.1|171505.1|171603.5|171513.5|171572.8|171482.8|116
1762862400000|2025-11-11 12:00:00|171603.3|171513.3|171579.8|171489.8|171606.6|171516.6|171572.4|171482.4|113
1762862700000|2025-11-11 12:05:00|171584.9|171494.9|171578.2|171488.2|171604|171514|171571.9|171481.9|61
1762863000000|2025-11-11 12:10:00|171574.7|171484.7|171524.1|171434.1|171580|171490|171515.7|171425.7|107
1762863300000|2025-11-11 12:15:00|171522.4|171432.4|171563.7|171473.7|171567|171477|171513.2|171423.2|138
1762863600000|2025-11-11 12:20:00|171560.3|171470.3|171507.7|171417.7|171566.1|171476.1|171500.9|171410.9|131
1762863900000|2025-11-11 12:25:00|171507|171417|171562.2|171472.2|171572.1|171482.1|171507|171417|188
1762864200000|2025-11-11 12:30:00|171566|171476|171592.1|171502.1|171597.1|171507.1|171557.7|171467.7|165
1762864500000|2025-11-11 12:35:00|171590.1|171500.1|171569.3|171479.3|171590.2|171500.2|171555.9|171465.9|138
1762864800000|2025-11-11 12:40:00|171564.4|171474.4|171572.2|171482.2|171597.4|171507.4|171554.4|171464.4|103
1762865100000|2025-11-11 12:45:00|171570.7|171480.7|171634.4|171544.4|171638.7|171548.7|171570.7|171480.7|250
1762865400000|2025-11-11 12:50:00|171633.8|171543.8|171720.8|171630.8|171722.6|171632.6|171623.7|171533.7|331
1762865700000|2025-11-11 12:55:00|171719.2|171629.2|171776|171686|171788.8|171698.8|171711.6|171621.6|423
1762866000000|2025-11-11 13:00:00|171770.4|171680.4|171700|171610|171775|171685|171680.2|171590.2|452
1762866300000|2025-11-11 13:05:00|171697.6|171607.6|171707|171617|171714.7|171624.7|171676.2|171586.2|299
1762866600000|2025-11-11 13:10:00|171705.6|171615.6|171627.9|171537.9|171721.9|171631.9|171622.9|171532.9|411
1762866900000|2025-11-11 13:15:00|171629.9|171539.9|171625.5|171535.5|171664.3|171574.3|171617.4|171527.4|499
1762867200000|2025-11-11 13:20:00|171628.5|171538.5|171531.7|171441.7|171651.8|171561.8|171506.5|171416.5|551
1762867500000|2025-11-11 13:25:00|171532.8|171442.8|171526.3|171436.3|171554|171464|171473.2|171383.2|640
1762867800000|2025-11-11 13:30:00|171527.6|171437.6|171507.7|171417.7|171580.3|171490.3|171497.6|171407.6|525
1762868100000|2025-11-11 13:35:00|171504.9|171414.9|171510.4|171420.4|171574|171484|171495.4|171405.4|351
1762868400000|2025-11-11 13:40:00|171508.6|171418.6|171493.1|171403.1|171522.6|171432.6|171492.1|171402.1|302
1762868700000|2025-11-11 13:45:00|171494.6|171404.6|171552.2|171462.2|171573|171483|171464.3|171374.3|448
1762869000000|2025-11-11 13:50:00|171555.4|171465.4|171553.6|171463.6|171584.6|171494.6|171543.9|171453.9|364
1762869300000|2025-11-11 13:55:00|171549.4|171459.4|171599|171509|171605.4|171515.4|171543.3|171453.3|375
1762869600000|2025-11-11 14:00:00|171594.3|171504.3|171563.3|171473.3|171594.3|171504.3|171547.8|171457.8|350
1762869900000|2025-11-11 14:05:00|171562.4|171472.4|171594.5|171504.5|171660.2|171570.2|171562.4|171472.4|296
1762870200000|2025-11-11 14:10:00|171592|171502|171630.6|171540.6|171642|171552|171571.8|171481.8|604
1762870500000|2025-11-11 14:15:00|171629.1|171539.1|171624.6|171534.6|171655.3|171565.3|171605.4|171515.4|461
1762870800000|2025-11-11 14:20:00|171629.5|171539.5|171575.5|171485.5|171657.2|171567.2|171559.1|171469.1|463
1762871100000|2025-11-11 14:25:00|171578.1|171488.1|171593.6|171503.6|171668|171578|171558.9|171468.9|382
1762871400000|2025-11-11 14:30:00|171590.5|171500.5|171571.4|171481.4|171593.5|171503.5|171550.6|171460.6|298
1762871700000|2025-11-11 14:35:00|171569.3|171479.3|171538.9|171448.9|171585.1|171495.1|171507.9|171417.9|402
1762872000000|2025-11-11 14:40:00|171544.7|171454.7|171501.8|171411.8|171558|171468|171491.4|171401.4|492
1762872300000|2025-11-11 14:45:00|171498.6|171408.6|171429.4|171339.4|171502|171412|171393.2|171303.2|272
1762872600000|2025-11-11 14:50:00|171426.6|171336.6|171441.2|171351.2|171483|171393|171413.7|171323.7|360
1762872900000|2025-11-11 14:55:00|171442.6|171352.6|171374.7|171284.7|171448.8|171358.8|171365.9|171275.9|287
1762873200000|2025-11-11 15:00:00|171374.6|171284.6|171440.3|171350.3|171445.7|171355.7|171374.6|171284.6|487
1762873500000|2025-11-11 15:05:00|171439.1|171349.1|171440.4|171350.4|171504.5|171414.5|171429.9|171339.9|369
1762873800000|2025-11-11 15:10:00|171438.5|171348.5|171435.4|171345.4|171452.8|171362.8|171412.4|171322.4|244
1762874100000|2025-11-11 15:15:00|171436.8|171346.8|171482.6|171392.6|171509.4|171419.4|171422.4|171332.4|399
1762874400000|2025-11-11 15:20:00|171484.7|171394.7|171496.7|171406.7|171540.8|171450.8|171478.1|171388.1|698
1762874700000|2025-11-11 15:25:00|171493.8|171403.8|171596.1|171506.1|171627.9|171537.9|171484.7|171394.7|518
1762875000000|2025-11-11 15:30:00|171569.2|171479.2|171637|171547|171643.5|171553.5|171556.7|171466.7|419
1762875300000|2025-11-11 15:35:00|171639.6|171549.6|171665.3|171575.3|171714.6|171624.6|171638|171548|408
1762875600000|2025-11-11 15:40:00|171664.7|171574.7|171663.2|171573.2|171684.2|171594.2|171659.3|171569.3|173
1762875900000|2025-11-11 15:45:00|171662.2|171572.2|171724.7|171634.7|171729.5|171639.5|171659|171569|343
1762876200000|2025-11-11 15:50:00|171725.1|171635.1|171797.4|171707.4|171818.5|171728.5|171722.7|171632.7|417
1762876500000|2025-11-11 15:55:00|171799.4|171709.4|171691.6|171601.6|171807.7|171717.7|171689.3|171599.3|411
1762876800000|2025-11-11 16:00:00|171690|171600|171622.4|171532.4|171708.8|171618.8|171589.1|171499.1|505
1762877100000|2025-11-11 16:05:00|171619.7|171529.7|171581.7|171491.7|171625.1|171535.1|171555|171465|369
1762877400000|2025-11-11 16:10:00|171578.4|171488.4|171532.1|171442.1|171585.3|171495.3|171496.7|171406.7|385
1762877700000|2025-11-11 16:15:00|171547.2|171457.2|171502.8|171412.8|171569.5|171479.5|171441.9|171351.9|558
1762878000000|2025-11-11 16:20:00|171499.5|171409.5|171465.5|171375.5|171519.9|171429.9|171443.8|171353.8|498
1762878300000|2025-11-11 16:25:00|171466.2|171376.2|171575.5|171485.5|171583|171493|171460.4|171370.4|418
1762878600000|2025-11-11 16:30:00|171578.3|171488.3|171635.1|171545.1|171669.3|171579.3|171568.1|171478.1|350
1762878900000|2025-11-11 16:35:00|171638.3|171548.3|171644.8|171554.8|171655.4|171565.4|171546.2|171456.2|342
1762879200000|2025-11-11 16:40:00|171647|171557|171583.7|171493.7|171650.8|171560.8|171562.1|171472.1|322
1762879500000|2025-11-11 16:45:00|171581|171491|171572.1|171482.1|171606.1|171516.1|171567.4|171477.4|372
1762879800000|2025-11-11 16:50:00|171573.7|171483.7|171503.1|171413.1|171575.4|171485.4|171488.6|171398.6|463
1762880100000|2025-11-11 16:55:00|171503.3|171413.3|171556.1|171466.1|171570.4|171480.4|171490.9|171400.9|262
1762880400000|2025-11-11 17:00:00|171560.5|171470.5|171528.8|171438.8|171570.3|171480.3|171494.6|171404.6|282
1762880700000|2025-11-11 17:05:00|171524.8|171434.8|171482.3|171352.3|171528.8|171438.8|171446.2|171344.7|238
1762881000000|2025-11-11 17:10:00|171457.8|171367.8|171435.5|171345.5|171487.6|171377.9|171435.1|171337.8|176
1762881300000|2025-11-11 17:15:00|171434.7|171344.7|171428.5|171338.5|171443.4|171353.4|171424|171334|198
1762881600000|2025-11-11 17:20:00|171425.9|171335.9|171435.2|171345.2|171436.1|171346.1|171413.9|171323.9|82
1762881900000|2025-11-11 17:25:00|171430.4|171340.4|171476|171386|171497.6|171407.6|171430.4|171340.4|107
1762882200000|2025-11-11 17:30:00|171477.2|171387.2|171560|171470|171560.3|171470.3|171464.6|171374.6|172
1762882500000|2025-11-11 17:35:00|171561|171471|171504|171414|171562.4|171472.4|171499|171409|108
1762882800000|2025-11-11 17:40:00|171506.8|171416.8|171448.2|171358.2|171507.5|171417.5|171443.3|171353.3|61
1762883100000|2025-11-11 17:45:00|171449.2|171359.2|171489.7|171399.7|171493.6|171403.6|171437.3|171347.3|147
1762883400000|2025-11-11 17:50:00|171492.6|171402.6|171486.2|171396.2|171498.1|171408.1|171476.9|171386.9|126
1762883700000|2025-11-11 17:55:00|171487.3|171397.3|171451.5|171361.5|171488.1|171398.1|171443.4|171353.4|74
1762884000000|2025-11-11 18:00:00|171454.5|171364.5|171502.3|171412.3|171517.5|171418.3|171454.5|171343.3|127
1762884300000|2025-11-11 18:05:00|171501|171411|171453.8|171363.8|171506.7|171416.7|171444.6|171354.6|90
1762884600000|2025-11-11 18:10:00|171453.9|171363.9|171480.1|171390.1|171493.6|171403.6|171453.9|171363.9|107
1762884900000|2025-11-11 18:15:00|171475.8|171385.8|171446.4|171356.4|171503.1|171413.1|171439.3|171349.3|132
1762885200000|2025-11-11 18:20:00|171445.2|171355.2|171448|171358|171450|171360|171438.4|171348.4|97
1762885500000|2025-11-11 18:25:00|171447.9|171357.9|171500.7|171410.7|171517.8|171427.8|171441|171351|100
1762885800000|2025-11-11 18:30:00|171501.4|171411.4|171512.8|171422.8|171514.3|171424.3|171500|171410|58
1762886100000|2025-11-11 18:35:00|171514|171424|171504.6|171414.6|171527.3|171437.3|171503.6|171413.6|55
1762886400000|2025-11-11 18:40:00|171502.1|171412.1|171504.7|171414.7|171511|171421|171498.8|171408.8|15
1762886700000|2025-11-11 18:45:00|171502.6|171412.6|171450.3|171360.3|171506.3|171416.3|171445.3|171334.8|65
1762887000000|2025-11-11 18:50:00|171451.6|171361.6|171450.2|171360.2|171453.1|171363.1|171443.8|171353.8|112
1762887300000|2025-11-11 18:55:00|171444.5|171354.5|171514|171424|171517.9|171427.9|171439.3|171349.3|75
1762887600000|2025-11-11 19:00:00|171511|171421|171499.6|171409.6|171536.5|171446.5|171495.7|171405.7|157
1762887900000|2025-11-11 19:05:00|171494.8|171404.8|171510.9|171420.9|171511|171421|171484.1|171394.1|43
1762888200000|2025-11-11 19:10:00|171508|171418|171503.2|171413.2|171508|171418|171497.3|171407.3|56
1762888500000|2025-11-11 19:15:00|171502.1|171412.1|171502.2|171412.2|171505.7|171415.7|171483.6|171393.6|37
1762888800000|2025-11-11 19:20:00|171504.3|171414.3|171500.7|171410.7|171511.9|171421.9|171500.7|171410.7|14
1762889100000|2025-11-11 19:25:00|171504.9|171414.9|171524.7|171434.7|171530.9|171440.9|171493.9|171403.9|44
1762889400000|2025-11-11 19:30:00|171527.4|171437.4|171490.9|171400.9|171527.4|171437.4|171476.8|171386.8|81
1762889700000|2025-11-11 19:35:00|171494.3|171404.3|171487.8|171397.8|171494.3|171404.3|171482.2|171392.2|61
1762890000000|2025-11-11 19:40:00|171483|171393|171495.4|171405.4|171496.3|171406.3|171464.1|171374.1|73
1762890300000|2025-11-11 19:45:00|171498.1|171408.1|171512|171422|171524|171434|171498.1|171408.1|36
1762890600000|2025-11-11 19:50:00|171513.1|171423.1|171505|171415|171519.2|171429.2|171501|171411|32
1762890900000|2025-11-11 19:55:00|171502.7|171412.7|171516.1|171426.1|171532.9|171442.9|171499.6|171409.6|87
1762891200000|2025-11-11 20:00:00|171511.9|171421.9|171507.7|171417.7|171515|171425|171503.4|171413.4|37
1762891500000|2025-11-11 20:05:00|171502.9|171412.9|171506.1|171416.1|171509.8|171419.8|171497.2|171407.2|32
1762891800000|2025-11-11 20:10:00|171510.9|171420.9|171503.4|171413.4|171513.9|171423.9|171503.2|171413.2|18
1762892100000|2025-11-11 20:15:00|171501.8|171411.8|171501.1|171411.1|171506.9|171416.9|171497.3|171407.3|18
1762892400000|2025-11-11 20:20:00|171502.5|171412.5|171512.4|171422.4|171513.2|171423.2|171502.4|171412.4|21
1762892700000|2025-11-11 20:25:00|171512.2|171422.2|171515|171425|171522|171432|171510.8|171420.8|29
1762893000000|2025-11-11 20:30:00|171513.9|171423.9|171579|171489|171595.6|171505.6|171513.7|171423.7|36
1762893300000|2025-11-11 20:35:00|171578.6|171488.6|171571.1|171481.1|171580.9|171490.9|171570.2|171480.2|24
1762893600000|2025-11-11 20:40:00|171572|171482|171501.5|171411.5|171572|171482|171499.1|171409.1|41
1762893900000|2025-11-11 20:45:00|171503.5|171413.5|171552|171462|171552|171462|171501.8|171411.8|39
1762894200000|2025-11-11 20:50:00|171550.2|171460.2|171515.7|171425.7|171550.2|171460.2|171513.6|171423.6|44
1762894500000|2025-11-11 20:55:00|171513.7|171423.7|171548.2|171458.2|171548.2|171458.2|171513.7|171423.7|94
1762894800000|2025-11-11 21:00:00|171552.5|171462.5|171586.9|171496.9|171586.9|171496.9|171542.6|171452.6|24
1762895100000|2025-11-11 21:05:00|171582.3|171492.3|171570.3|171480.3|171589.4|171492.6|171563.6|171446.8|19
1762895400000|2025-11-11 21:10:00|171575.5|171485.5|171588.2|171458.2|171589.2|171485.5|171570.3|171456.9|11
1762895700000|2025-11-11 21:15:00|171587.1|171457.1|171599.7|171469.7|171599.7|171469.7|171586.3|171456.3|11
1762896000000|2025-11-11 21:20:00|171581.3|171491.3|171585.8|171495.8|171602.5|171495.8|171581.3|171471.8|6
1762896300000|2025-11-11 21:25:00|171586.2|171496.2|171588|171498|171606.7|171498|171586.2|171476.7|4
1762896600000|2025-11-11 21:30:00|171587.1|171497.1|171608.3|171478.3|171610.6|171497.1|171585.9|171475.3|11
1762896900000|2025-11-11 21:35:00|171610.5|171480.5|171608.4|171478.4|171611.2|171481.2|171608.3|171478.3|6
1762897200000|2025-11-11 21:40:00|171609.8|171479.8|171609.4|171479.4|171611.3|171481.3|171609.4|171479.4|5
1762897500000|2025-11-11 21:45:00|171611.2|171481.2|171628.5|171498.5|171674.3|171544.3|171608.6|171478.6|35
1762897800000|2025-11-11 21:50:00|171629|171499|171622.6|171492.6|171632.4|171502.4|171622.6|171492.6|17
1762898100000|2025-11-11 21:55:00|171671.1|171453.3|171794.9|171482.8|171794.9|171547.5|171627.4|171453.3|38
1762898400000|2025-11-11 22:00:00|171813|171471|171833.5|171491.5|171846|171504|171802.4|171460.4|10
1762898700000|2025-11-11 22:05:00|171835.1|171493.1|171835.5|171493.5|171837.6|171495.6|171835|171493|10
1762899000000|2025-11-11 22:10:00|171835.1|171493.1|171835.5|171493.5|171835.5|171493.5|171829.3|171487.3|9
1762899300000|2025-11-11 22:15:00|171836.2|171494.2|171835.3|171493.3|171836.3|171494.3|171835.3|171493.3|5
1762899600000|2025-11-11 22:20:00|171835.1|171493.1|171830.2|171488.2|171835.1|171493.1|171744.6|171402.6|20
1762899900000|2025-11-11 22:25:00|171827|171485|171832.3|171490.3|171832.3|171490.3|171820.3|171478.3|19
1762900200000|2025-11-11 22:30:00|171831.5|171489.5|171796.7|171454.7|171842.8|171500.8|171770.7|171438.5|272
1762900500000|2025-11-11 22:35:00|171716|171374|171816.8|171474.8|171855.9|171513.9|171713|171371|137
1762900800000|2025-11-11 22:40:00|171818.5|171476.5|171784.9|171442.9|171843.9|171501.9|171734.7|171392.7|126
1762901100000|2025-11-11 22:45:00|171787.3|171445.3|171712.2|171370.2|171833.6|171491.6|171693.2|171351.2|116
1762901400000|2025-11-11 22:50:00|171708.2|171366.2|171812.6|171470.6|171874|171532|171695.3|171353.3|131
1762901700000|2025-11-11 22:55:00|171798.8|171456.8|171831.5|171489.5|171865.3|171523.3|171791.7|171449.7|390
1762902000000|2025-11-11 23:00:00|171823.8|171481.8|171799.9|171457.9|171834.6|171492.6|171714.8|171372.8|176
1762902300000|2025-11-11 23:05:00|171798.7|171456.7|171779.8|171437.8|171802.8|171604|171702.8|171412.5|74
1762902600000|2025-11-11 23:10:00|171779.7|171437.7|171699.3|171569.3|171781.9|171599.8|171694|171430.4|224
1762902900000|2025-11-11 23:15:00|171774.7|171482.1|171754.4|171412.4|171779.3|171600|171697.1|171407.1|88
1762903200000|2025-11-11 23:20:00|171749.1|171520.5|171725.2|171523.3|171762.3|171602.8|171665.3|171402.8|68
1762903500000|2025-11-11 23:25:00|171689.3|171559.3|171681.6|171551.6|171771.2|171584.6|171681.6|171418.1|165
1762903800000|2025-11-11 23:30:00|171702.4|171572.4|171734.2|171392.2|171756|171603.6|171678.7|171391.2|81
1762904100000|2025-11-11 23:35:00|171732.5|171390.5|171763.3|171421.3|171808|171530.7|171729.3|171387.3|60
1762904400000|2025-11-11 23:40:00|171775.3|171462|171775.9|171467.6|171788.8|171600|171728.4|171403.6|70
1762904700000|2025-11-11 23:45:00|171775.8|171467.7|171746.8|171406.2|171794.7|171601.3|171703.1|171406.2|82
1762905000000|2025-11-11 23:50:00|171739.3|171533.4|171707.6|171577.6|171752.1|171602.4|171702.6|171400.2|44
1762905300000|2025-11-11 23:55:00|171750.3|171435.6|171725.1|171595.1|171775.5|171595.1|171698.7|171413.4|65
1762905600000|2025-11-12 00:00:00|171765.5|171483.9|171765.8|171635.8|171766.3|171636.3|171711.7|171483.9|23
1762905900000|2025-11-12 00:05:00|171767|171637|171798.4|171668.4|171802.2|171672.2|171763.7|171633.7|21
1762906200000|2025-11-12 00:10:00|171799.4|171669.4|171812.4|171682.4|171812.4|171682.4|171792.3|171662.3|21
1762906500000|2025-11-12 00:15:00|171816.7|171686.7|171764.1|171634.1|171816.7|171686.7|171764.1|171634.1|28
1762906800000|2025-11-12 00:20:00|171763.7|171633.7|171766.8|171636.8|171771.8|171641.8|171758.8|171628.8|9
1762907100000|2025-11-12 00:25:00|171761.1|171631.1|171765.5|171635.5|171765.5|171635.5|171761.1|171631.1|3
1762907400000|2025-11-12 00:30:00|171763.2|171633.2|171757.8|171627.8|171775.3|171645.3|171747.1|171617.1|45
1762907700000|2025-11-12 00:35:00|171757|171627|171679.5|171549.5|171763|171633|171668.7|171538.7|158
1762908000000|2025-11-12 00:40:00|171677.8|171547.8|171688.4|171558.4|171704.1|171574.1|171675|171545|29
1762908300000|2025-11-12 00:45:00|171691.2|171561.2|171696.3|171566.3|171696.3|171566.3|171688.1|171558.1|19
1762908600000|2025-11-12 00:50:00|171691.2|171561.2|171704.1|171574.1|171704.1|171574.1|171673.1|171543.1|31
1762908900000|2025-11-12 00:55:00|171703.4|171573.4|171708|171578|171712|171582|171699.6|171569.6|54
1762909200000|2025-11-12 01:00:00|171714.3|171584.3|171699.3|171569.3|171714.3|171584.3|171696|171566|52
1762909500000|2025-11-12 01:05:00|171702.3|171572.3|171699.7|171569.7|171704.9|171574.9|171671|171541|45
1762909800000|2025-11-12 01:10:00|171703.2|171573.2|171703.5|171573.5|171707.7|171577.7|171698.7|171568.7|21
1762910100000|2025-11-12 01:15:00|171702.1|171572.1|171703|171573|171706.9|171576.9|171697.9|171567.9|26
1762910400000|2025-11-12 01:20:00|171703.2|171573.2|171760.2|171630.2|171768.1|171638.1|171702.9|171572.9|64
1762910700000|2025-11-12 01:25:00|171759.5|171629.5|171761.4|171631.4|171767.6|171637.6|171742.8|171612.8|61
1762911000000|2025-11-12 01:30:00|171761|171631|171777.1|171647.1|171785.3|171655.3|171758|171628|38
1762911300000|2025-11-12 01:35:00|171772.5|171642.5|171793.8|171663.8|171794.6|171664.6|171765.9|171635.9|212
1762911600000|2025-11-12 01:40:00|171794.2|171664.2|171775.7|171645.7|171794.2|171664.2|171766.5|171636.5|208
1762911900000|2025-11-12 01:45:00|171777.3|171647.3|171756.4|171626.4|171778.9|171648.9|171756.4|171626.4|35
1762912200000|2025-11-12 01:50:00|171759.2|171629.2|171742.4|171612.4|171771.6|171641.6|171742.4|171612.4|72
1762912500000|2025-11-12 01:55:00|171742.7|171612.7|171759.1|171629.1|171762.8|171632.8|171674.2|171548.6|45
1762912800000|2025-11-12 02:00:00|171755|171625|171719.6|171589.6|171760.6|171630.6|171711.8|171581.8|51
1762913100000|2025-11-12 02:05:00|171723.9|171593.9|171641.2|171511.2|171727.3|171597.3|171630.9|171500.9|42
1762913400000|2025-11-12 02:10:00|171647.8|171517.8|171655|171525|171655|171525|171637.9|171507.9|20
1762913700000|2025-11-12 02:15:00|171655.5|171525.5|171649.3|171519.3|171655.5|171525.5|171643.8|171513.8|17
1762914000000|2025-11-12 02:20:00|171650.7|171520.7|171633.7|171503.7|171650.7|171520.7|171633.7|171503.7|18
1762914300000|2025-11-12 02:25:00|171635.8|171505.8|171644.8|171514.8|171644.8|171514.8|171635|171505|26
1762914600000|2025-11-12 02:30:00|171641.3|171511.3|171696.8|171566.8|171730.8|171600.8|171641.3|171511.3|45
1762914900000|2025-11-12 02:35:00|171695.5|171565.5|171680.5|171550.5|171698.9|171568.9|171669.8|171539.8|36
1762915200000|2025-11-12 02:40:00|171680.9|171550.9|171726.7|171596.7|171735.7|171605.7|171679.7|171549.7|41
1762915500000|2025-11-12 02:45:00|171732.4|171602.4|171774.4|171644.4|171780.9|171650.9|171718.6|171588.6|31
1762915800000|2025-11-12 02:50:00|171775.1|171645.1|171797.8|171667.8|171798.5|171668.5|171769.5|171639.5|78
1762916100000|2025-11-12 02:55:00|171796.9|171666.9|171794.1|171664.1|171798.9|171668.9|171776.3|171646.3|34
1762916400000|2025-11-12 03:00:00|171794.2|171664.2|171782.9|171652.9|171811.8|171681.8|171780.2|171650.2|32
1762916700000|2025-11-12 03:05:00|171787.1|171657.1|171764.7|171634.7|171814.6|171684.6|171762|171632|49
1762917000000|2025-11-12 03:10:00|171765.6|171635.6|171715.5|171585.5|171769.4|171639.4|171715.3|171585.3|40
1762917300000|2025-11-12 03:15:00|171718.5|171588.5|171696.5|171566.5|171733|171603|171695.1|171565.1|38
1762917600000|2025-11-12 03:20:00|171699.3|171569.3|171675.6|171545.6|171700.7|171570.7|171652.2|171522.2|95
1762917900000|2025-11-12 03:25:00|171673.4|171543.4|171721.2|171591.2|171721.2|171591.2|171671.3|171541.3|67
1762918200000|2025-11-12 03:30:00|171722.2|171592.2|171692|171562|171728.3|171598.3|171691.2|171561.2|81
1762918500000|2025-11-12 03:35:00|171687.2|171557.2|171676.4|171546.4|171699.2|171569.2|171667.8|171537.8|46
1762918800000|2025-11-12 03:40:00|171678.5|171548.5|171683.8|171553.8|171689.3|171559.3|171678|171548|19
1762919100000|2025-11-12 03:45:00|171683|171553|171684.8|171554.8|171690.5|171560.5|171676.4|171546.4|34
1762919400000|2025-11-12 03:50:00|171685.4|171555.4|171685|171555|171687.4|171557.4|171683.5|171553.5|12
1762919700000|2025-11-12 03:55:00|171683.5|171553.5|171682.6|171552.6|171685.5|171555.5|171680.6|171550.6|12
1762920000000|2025-11-12 04:00:00|171680.5|171550.5|171693.9|171563.9|171699.9|171569.9|171680.3|171550.3|23
1762920300000|2025-11-12 04:05:00|171695.1|171565.1|171756.1|171626.1|171761|171631|171693.9|171563.9|34
1762920600000|2025-11-12 04:10:00|171755.4|171625.4|171738|171608|171755.4|171625.4|171730.1|171600.1|113
1762920900000|2025-11-12 04:15:00|171744.1|171614.1|171746.1|171616.1|171754.8|171624.8|171736.8|171606.8|72
1762921200000|2025-11-12 04:20:00|171750.9|171620.9|171738.6|171608.6|171760.2|171630.2|171735.2|171605.2|69
1762921500000|2025-11-12 04:25:00|171739.4|171609.4|171750.6|171620.6|171753.6|171623.6|171739.4|171609.4|34
1762921800000|2025-11-12 04:30:00|171746.3|171616.3|171756.4|171626.4|171764.1|171634.1|171739.8|171609.8|41
1762922100000|2025-11-12 04:35:00|171753.7|171623.7|171767.9|171637.9|171767.9|171637.9|171743.4|171613.4|40
1762922400000|2025-11-12 04:40:00|171769.6|171639.6|171747.8|171617.8|171777.7|171647.7|171741|171611|63
1762922700000|2025-11-12 04:45:00|171748.5|171618.5|171751.1|171621.1|171751.1|171621.1|171738.5|171608.5|16
1762923000000|2025-11-12 04:50:00|171746.8|171616.8|171745.7|171615.7|171751.1|171621.1|171732.7|171602.7|39
1762923300000|2025-11-12 04:55:00|171742.1|171612.1|171734.5|171604.5|171748.7|171618.7|171732.8|171602.8|33
1762923600000|2025-11-12 05:00:00|171743.4|171613.4|171705.8|171575.8|171743.4|171641.8|171694|171564|45
1762923900000|2025-11-12 05:05:00|171703.1|171573.1|171688.8|171558.8|171717.7|171621.1|171688.8|171558.8|55
1762924200000|2025-11-12 05:10:00|171688|171558|171700.7|171570.7|171700.7|171570.7|171684|171554|22
1762924500000|2025-11-12 05:15:00|171697.4|171567.4|171710.8|171580.8|171719.4|171589.4|171693.4|171563.4|53
1762924800000|2025-11-12 05:20:00|171709.4|171579.4|171624|171494|171709.5|171579.5|171623.3|171493.3|112
1762925100000|2025-11-12 05:25:00|171626.4|171496.4|171624.1|171534.1|171632.5|171536.6|171593.2|171492.7|33
1762925400000|2025-11-12 05:30:00|171624.6|171534.6|171579.4|171449.4|171640.7|171534.6|171549.2|171439.9|134
1762925700000|2025-11-12 05:35:00|171576.5|171446.5|171580.8|171490.8|171673.1|171564.1|171528.9|171438.9|107
1762926000000|2025-11-12 05:40:00|171586.7|171496.7|171594.3|171504.3|171652.5|171562.5|171586.7|171496.7|89
1762926300000|2025-11-12 05:45:00|171599.9|171509.9|171597.8|171507.8|171619.9|171529.9|171591.9|171501.9|137
1762926600000|2025-11-12 05:50:00|171574.3|171484.3|171577.9|171487.9|171601.8|171511.8|171559.7|171469.7|85
1762926900000|2025-11-12 05:55:00|171575.8|171485.8|171566.6|171476.6|171575.8|171485.8|171553.5|171463.5|28
1762927200000|2025-11-12 06:00:00|171565.1|171475.1|171563.4|171473.4|171566.5|171476.5|171563.4|171473.4|10
1762927500000|2025-11-12 06:05:00|171570.9|171480.9|171584.2|171494.2|171585.4|171495.4|171569.3|171479.3|168
1762927800000|2025-11-12 06:10:00|171581|171491|171598.3|171508.3|171600.4|171510.4|171581|171491|37
1762928100000|2025-11-12 06:15:00|171599.1|171509.1|171592.9|171502.9|171599.1|171509.1|171588.9|171498.9|28
1762928400000|2025-11-12 06:20:00|171591.5|171501.5|171581.4|171491.4|171619.2|171529.2|171581.4|171491.4|60
1762928700000|2025-11-12 06:25:00|171587.1|171497.1|171506.1|171416.1|171587.1|171497.1|171503.3|171413.3|39
1762929000000|2025-11-12 06:30:00|171507.1|171417.1|171462.2|171372.2|171507.1|171417.1|171454.3|171364.3|31
1762929300000|2025-11-12 06:35:00|171459.9|171369.9|171390.6|171300.6|171461.5|171371.5|171388.9|171298.9|49
1762929600000|2025-11-12 06:40:00|171397.1|171307.1|171395|171305|171404.6|171314.6|171387.6|171297.6|57
1762929900000|2025-11-12 06:45:00|171396.4|171306.4|171401.2|171311.2|171408|171318|171390.1|171300.1|53
1762930200000|2025-11-12 06:50:00|171398.3|171308.3|171380.7|171290.7|171401.3|171311.3|171351|171261|43
1762930500000|2025-11-12 06:55:00|171376.9|171286.9|171380|171290|171383.2|171293.2|171371.9|171281.9|19
1762930800000|2025-11-12 07:00:00|171383.8|171293.8|171317.2|171227.2|171383.8|171293.8|171310.3|171220.3|96
1762931100000|2025-11-12 07:05:00|171315.8|171225.8|171337|171247|171356.8|171266.8|171293.2|171203.2|467
1762931400000|2025-11-12 07:10:00|171335.6|171245.6|171330.9|171240.9|171343.1|171253.1|171312.4|171222.4|156
1762931700000|2025-11-12 07:15:00|171331.9|171241.9|171373|171283|171390.4|171300.4|171316.4|171226.4|201
1762932000000|2025-11-12 07:20:00|171374.8|171284.8|171425.8|171335.8|171456.3|171366.3|171372.7|171282.7|589
1762932300000|2025-11-12 07:25:00|171424.2|171334.2|171344.8|171254.8|171435.5|171345.5|171344.8|171254.8|713
1762932600000|2025-11-12 07:30:00|171347.5|171257.5|171411.9|171321.9|171413|171323|171332.8|171242.8|578
1762932900000|2025-11-12 07:35:00|171409.7|171319.7|171389.2|171299.2|171416.8|171326.8|171379|171289|287
1762933200000|2025-11-12 07:40:00|171393.9|171303.9|171392.1|171302.1|171410.1|171320.1|171368.5|171278.5|443
1762933500000|2025-11-12 07:45:00|171393.4|171303.4|171359.2|171269.2|171405.8|171315.8|171350.3|171260.3|684
1762933800000|2025-11-12 07:50:00|171358.5|171268.5|171414|171324|171417.4|171327.4|171355.1|171265.1|640
1762934100000|2025-11-12 07:55:00|171415.1|171325.1|171348.9|171258.9|171423.4|171333.4|171344.9|171254.9|417
1762934400000|2025-11-12 08:00:00|171352.3|171262.3|171414|171324|171430.5|171340.5|171344.5|171254.5|317
1762934700000|2025-11-12 08:05:00|171415.4|171325.4|171422.1|171332.1|171431.1|171341.1|171381.7|171291.7|171
1762935000000|2025-11-12 08:10:00|171423.5|171333.5|171425.3|171335.3|171443.4|171353.4|171415.5|171325.5|198
1762935300000|2025-11-12 08:15:00|171423.5|171333.5|171343.7|171253.7|171426.3|171336.3|171331.2|171241.2|523
1762935600000|2025-11-12 08:20:00|171344.3|171254.3|171362.4|171272.4|171373.8|171283.8|171310.8|171220.8|489
1762935900000|2025-11-12 08:25:00|171365.9|171275.9|171333.5|171243.5|171415.4|171325.4|171331.8|171241.8|592
1762936200000|2025-11-12 08:30:00|171337.9|171247.9|171331.5|171241.5|171359.1|171269.1|171284.6|171194.6|323
1762936500000|2025-11-12 08:35:00|171322.5|171232.5|171249.1|171159.1|171334.7|171244.7|171245.8|171155.8|171
1762936800000|2025-11-12 08:40:00|171250.5|171160.5|171286.4|171196.4|171286.4|171196.4|171248.3|171158.3|300
1762937100000|2025-11-12 08:45:00|171283.9|171193.9|171223.7|171133.7|171287.3|171197.3|171216.7|171126.7|237
1762937400000|2025-11-12 08:50:00|171224.6|171134.6|171266.9|171176.9|171270.8|171180.8|171171.7|171081.7|300
1762937700000|2025-11-12 08:55:00|171264.9|171174.9|171274.9|171184.9|171283.6|171193.6|171211.8|171121.8|256
1762938000000|2025-11-12 09:00:00|171281.5|171191.5|171241.8|171151.8|171296.1|171206.1|171237.1|171147.1|441
1762938300000|2025-11-12 09:05:00|171241.9|171151.9|171294.3|171204.3|171321.9|171231.9|171225.5|171135.5|247
1762938600000|2025-11-12 09:10:00|171293.9|171203.9|171287.8|171197.8|171349.5|171259.5|171267|171177|207
1762938900000|2025-11-12 09:15:00|171290.1|171200.1|171303|171213|171305.5|171215.5|171259.5|171169.5|261
1762939200000|2025-11-12 09:20:00|171302|171212|171354|171264|171365.4|171275.4|171297.4|171207.4|264
1762939500000|2025-11-12 09:25:00|171356.4|171266.4|171404.8|171314.8|171427.2|171337.2|171354.6|171264.6|348
1762939800000|2025-11-12 09:30:00|171408.8|171318.8|171329.9|171239.9|171416.5|171326.5|171317.8|171227.8|390
1762940100000|2025-11-12 09:35:00|171329.6|171239.6|171311|171221|171341.4|171251.4|171299|171209|490
1762940400000|2025-11-12 09:40:00|171303.7|171213.7|171285|171195|171329.6|171239.6|171285|171195|413
1762940700000|2025-11-12 09:45:00|171276.7|171186.7|171313.9|171223.9|171317.5|171227.5|171267.3|171177.3|318
1762941000000|2025-11-12 09:50:00|171316.3|171226.3|171382.3|171292.3|171382.8|171292.8|171313.1|171223.1|270
1762941300000|2025-11-12 09:55:00|171384.6|171294.6|171416.7|171326.7|171425.9|171335.9|171384.6|171294.6|274
1762941600000|2025-11-12 10:00:00|171415.3|171325.3|171391.7|171301.7|171421.3|171331.3|171351.4|171261.4|295
1762941900000|2025-11-12 10:05:00|171390.9|171300.9|171417.1|171327.1|171421.3|171331.3|171370|171280|387
1762942200000|2025-11-12 10:10:00|171417|171327|171430.5|171340.5|171444.9|171354.9|171412.5|171322.5|253
1762942500000|2025-11-12 10:15:00|171428|171338|171459.8|171369.8|171462.1|171372.1|171418|171328|250
1762942800000|2025-11-12 10:20:00|171454|171364|171542.2|171452.2|171554.5|171464.5|171444.3|171354.3|168
1762943100000|2025-11-12 10:25:00|171542.3|171452.3|171551.3|171461.3|171556.9|171466.9|171526.6|171436.6|227
1762943400000|2025-11-12 10:30:00|171553.9|171463.9|171552.4|171462.4|171555|171465|171521.3|171431.3|257
1762943700000|2025-11-12 10:35:00|171549.3|171459.3|171472.9|171382.9|171555.6|171465.6|171467.8|171377.8|362
1762944000000|2025-11-12 10:40:00|171470.1|171380.1|171449.5|171359.5|171470.6|171380.6|171399.1|171309.1|452
1762944300000|2025-11-12 10:45:00|171446.9|171356.9|171428.4|171338.4|171454.7|171364.7|171415.2|171325.2|240
1762944600000|2025-11-12 10:50:00|171426.7|171336.7|171443|171353|171455.2|171365.2|171425.9|171335.9|182
1762944900000|2025-11-12 10:55:00|171448.8|171358.8|171427.9|171337.9|171449.6|171359.6|171425.4|171335.4|286
1762945200000|2025-11-12 11:00:00|171427.6|171337.6|171371.5|171281.5|171427.6|171337.6|171364.5|171274.5|230
1762945500000|2025-11-12 11:05:00|171368.3|171278.3|171365|171275|171373.5|171283.5|171359.1|171269.1|59
1762945800000|2025-11-12 11:10:00|171368.4|171278.4|171368.9|171278.9|171373.1|171283.1|171361.8|171271.8|53
1762946100000|2025-11-12 11:15:00|171371.7|171281.7|171394.6|171304.6|171430.5|171340.5|171370.4|171280.4|319
1762946400000|2025-11-12 11:20:00|171394.2|171304.2|171370.9|171280.9|171408.2|171318.2|171364.1|171274.1|216
1762946700000|2025-11-12 11:25:00|171371.9|171281.9|171509.4|171419.4|171520.7|171430.7|171370.8|171280.8|195
1762947000000|2025-11-12 11:30:00|171511.3|171421.3|171538.6|171448.6|171542.6|171452.6|171511.3|171421.3|136
1762947300000|2025-11-12 11:35:00|171538.5|171448.5|171568.8|171478.8|171568.8|171478.8|171523.9|171433.9|212
1762947600000|2025-11-12 11:40:00|171558.2|171468.2|171507|171417|171570.4|171480.4|171485.1|171395.1|262
1762947900000|2025-11-12 11:45:00|171503.4|171413.4|171462.9|171372.9|171506.3|171416.3|171448.7|171358.7|199
1762948200000|2025-11-12 11:50:00|171464.1|171374.1|171374.2|171284.2|171482|171392|171367|171277|141
1762948500000|2025-11-12 11:55:00|171372|171282|171454.1|171364.1|171454.1|171364.1|171366.9|171276.9|242
1762948800000|2025-11-12 12:00:00|171456.2|171366.2|171030.2|170940.2|171508.6|171418.6|171025.9|170935.9|350
1762949100000|2025-11-12 12:05:00|171038.8|170948.8|171039.1|170949.1|171196.1|171106.1|171025.2|170935.2|422
1762949400000|2025-11-12 12:10:00|171037.9|170947.9|170809.4|170719.4|171098.1|171008.1|170707|170617|342
1762949700000|2025-11-12 12:15:00|170808.8|170718.8|170753.3|170663.3|170824.2|170734.2|170688.2|170598.2|300
1762950000000|2025-11-12 12:20:00|170745.4|170655.4|170817.1|170727.1|170848|170758|170702.9|170612.9|241
1762950300000|2025-11-12 12:25:00|170814.8|170724.8|170650.7|170560.7|170816.7|170726.7|170631.8|170541.8|332
1762950600000|2025-11-12 12:30:00|170652.4|170562.4|170718.3|170628.3|170718.3|170628.3|170638.2|170548.2|244
1762950900000|2025-11-12 12:35:00|170729.6|170639.6|170695|170605|170784.2|170694.2|170695|170605|182
1762951200000|2025-11-12 12:40:00|170696|170606|170680.6|170590.6|170717.9|170627.9|170625.2|170535.2|240
1762951500000|2025-11-12 12:45:00|170679.2|170589.2|170602.6|170512.6|170687|170597|170598.2|170508.2|277
1762951800000|2025-11-12 12:50:00|170601.1|170511.1|170636.3|170546.3|170645.8|170555.8|170533.4|170443.4|288
1762952100000|2025-11-12 12:55:00|170648|170558|170637.4|170547.4|170685.6|170595.6|170633.7|170543.7|365
1762952400000|2025-11-12 13:00:00|170640|170550|170572.2|170482.2|170640|170550|170536.2|170446.2|256
1762952700000|2025-11-12 13:05:00|170571.2|170481.2|170515.7|170425.7|170584.7|170494.7|170511.3|170421.3|114
1762953000000|2025-11-12 13:10:00|170514.9|170424.9|170555.8|170465.8|170571.7|170481.7|170454.5|170364.5|186
1762953300000|2025-11-12 13:15:00|170557.3|170467.3|170697.9|170607.9|170713.7|170623.7|170557.3|170467.3|288
1762953600000|2025-11-12 13:20:00|170698.8|170608.8|170683.9|170593.9|170712.8|170622.8|170627.7|170537.7|346
1762953900000|2025-11-12 13:25:00|170681.3|170591.3|170684.4|170594.4|170706.5|170616.5|170646.9|170556.9|449
1762954200000|2025-11-12 13:30:00|170678.1|170588.1|170635.6|170545.6|170704.1|170614.1|170580.2|170490.2|295
1762954500000|2025-11-12 13:35:00|170633|170543|170642.1|170552.1|170652.6|170562.6|170610|170520|320
1762954800000|2025-11-12 13:40:00|170638.5|170548.5|170831.6|170741.6|170843.2|170753.2|170626.1|170536.1|313
1762955100000|2025-11-12 13:45:00|170827.9|170737.9|170788|170698|170833.7|170743.7|170746.3|170656.3|407
1762955400000|2025-11-12 13:50:00|170779|170689|170918.2|170828.2|170986.6|170896.6|170779|170689|385
1762955700000|2025-11-12 13:55:00|170913.9|170823.9|170933.7|170843.7|170980.7|170890.7|170910.6|170820.6|511
1762956000000|2025-11-12 14:00:00|170937.9|170847.9|170953.4|170863.4|170997.7|170907.7|170873.8|170783.8|520
1762956300000|2025-11-12 14:05:00|170951.5|170861.5|170915.4|170825.4|170996.7|170906.7|170910.2|170820.2|345
1762956600000|2025-11-12 14:10:00|170915.5|170825.5|170935.6|170845.6|170951|170861|170915|170825|201
1762956900000|2025-11-12 14:15:00|170937.3|170847.3|170939.4|170849.4|170939.4|170849.4|170901.9|170811.9|183
1762957200000|2025-11-12 14:20:00|170937.3|170847.3|170915.7|170825.7|170937.3|170847.3|170898.1|170808.1|238
1762957500000|2025-11-12 14:25:00|170911.6|170821.6|170958.5|170868.5|170976.4|170886.4|170860.7|170770.7|430
1762957800000|2025-11-12 14:30:00|170960.9|170870.9|171085.1|170995.1|171085.1|170995.1|170912.9|170822.9|323
1762958100000|2025-11-12 14:35:00|171081.1|170991.1|170980.3|170890.3|171089.7|170999.7|170977.3|170887.3|349
1762958400000|2025-11-12 14:40:00|170980.4|170890.4|170983.6|170893.6|171091.3|171001.3|170977.4|170887.4|328
1762958700000|2025-11-12 14:45:00|170980.3|170890.3|171005|170915|171101.6|171011.6|170980.2|170890.2|483
1762959000000|2025-11-12 14:50:00|171000.6|170910.6|170935.5|170845.5|171007.4|170917.4|170907.5|170817.5|322
1762959300000|2025-11-12 14:55:00|170917.2|170827.2|171000.2|170910.2|171044.4|170954.4|170910.2|170820.2|474
1762959600000|2025-11-12 15:00:00|171009.4|170919.4|170919.7|170829.7|171028|170938|170859.9|170769.9|398
1762959900000|2025-11-12 15:05:00|170919.5|170829.5|170867.4|170777.4|170924.4|170834.4|170857.5|170767.5|294
1762960200000|2025-11-12 15:10:00|170862.5|170772.5|170869.9|170779.9|170880.1|170790.1|170744.4|170654.4|207
1762960500000|2025-11-12 15:15:00|170870.1|170780.1|170837.6|170747.6|170876.9|170786.9|170770.3|170680.3|258
1762960800000|2025-11-12 15:20:00|170835.6|170745.6|170896.5|170806.5|170981.3|170891.3|170808.4|170718.4|248
1762961100000|2025-11-12 15:25:00|170895.2|170805.2|170848|170758|170924.9|170834.9|170812.6|170722.6|333
1762961400000|2025-11-12 15:30:00|170853.2|170763.2|170879|170789|170943|170853|170837|170747|381
1762961700000|2025-11-12 15:35:00|170875.4|170785.4|170981.3|170891.3|170994.5|170904.5|170858.5|170768.5|308
1762962000000|2025-11-12 15:40:00|170983|170893|170963.9|170873.9|171081.2|170991.2|170955.8|170865.8|401
1762962300000|2025-11-12 15:45:00|170956.5|170866.5|170951|170861|170997.1|170907.1|170937.4|170847.4|485
1762962600000|2025-11-12 15:50:00|170949.5|170859.5|171066.2|170976.2|171084.3|170980.6|170905|170815|504
1762962900000|2025-11-12 15:55:00|171051.3|170961.3|171132.1|171042.1|171158.7|171068.7|171009.2|170919.2|233
1762963200000|2025-11-12 16:00:00|171130.1|171040.1|171097.6|171007.6|171138.9|171048.9|171056.1|170966.1|285
1762963500000|2025-11-12 16:05:00|171103.6|171013.6|171123.9|171033.9|171152.5|171062.5|171098.5|171008.5|391
1762963800000|2025-11-12 16:10:00|171114.6|171024.6|171174.4|171084.4|171206.2|171116.2|171114.6|171024.6|275
1762964100000|2025-11-12 16:15:00|171173|171083|171056.3|170966.3|171173|171083|171056.3|170966.3|329
1762964400000|2025-11-12 16:20:00|171056.1|170966.1|171067|170977|171070.9|170980.9|170993.5|170903.5|459
1762964700000|2025-11-12 16:25:00|171066.3|170976.3|170996.4|170906.4|171068.8|170978.8|170994|170904|477
1762965000000|2025-11-12 16:30:00|170997.8|170907.8|170924.7|170834.7|171052.2|170962.2|170897.3|170807.3|545
1762965300000|2025-11-12 16:35:00|170918|170828|170928.9|170838.9|170948.4|170858.4|170908.3|170818.3|487
1762965600000|2025-11-12 16:40:00|170932|170842|170917.4|170827.4|170966.7|170876.7|170910.6|170820.6|450
1762965900000|2025-11-12 16:45:00|170918.1|170828.1|171018.1|170928.1|171030.2|170940.2|170909.2|170819.2|532
1762966200000|2025-11-12 16:50:00|171024.4|170934.4|171097.5|171007.5|171131.8|171041.8|170979.7|170889.7|362
1762966500000|2025-11-12 16:55:00|171092.5|171002.5|171060.8|170970.8|171096.5|171006.5|171053.2|170963.2|247
1762966800000|2025-11-12 17:00:00|171065.1|170975.1|171021.1|170931.1|171068|170978|171020.2|170930.2|294
1762967100000|2025-11-12 17:05:00|171019.8|170929.8|170917.5|170827.5|171019.8|170929.8|170917.5|170827.5|349
1762967400000|2025-11-12 17:10:00|170917.2|170827.2|170914.8|170824.8|170951.7|170861.7|170910.7|170820.7|361
1762967700000|2025-11-12 17:15:00|170914.6|170824.6|170921.4|170831.4|170958.7|170868.7|170906.1|170816.1|283
1762968000000|2025-11-12 17:20:00|170918.8|170828.8|170911.6|170821.6|170926.1|170836.1|170905.7|170815.7|276
1762968300000|2025-11-12 17:25:00|170910.1|170820.1|170927.1|170837.1|170937.7|170847.7|170909.4|170819.4|139
1762968600000|2025-11-12 17:30:00|170929.5|170839.5|170914.3|170824.3|170931.4|170841.4|170909.1|170819.1|133
1762968900000|2025-11-12 17:35:00|170912.4|170822.4|170838.5|170748.5|170915.5|170825.5|170826.6|170736.6|193
1762969200000|2025-11-12 17:40:00|170839.7|170749.7|170890.8|170800.8|170916.7|170826.7|170835.3|170745.3|171
1762969500000|2025-11-12 17:45:00|170888.5|170798.5|170886.5|170796.5|170903|170813|170884.3|170794.3|192
1762969800000|2025-11-12 17:50:00|170889.4|170799.4|170892.6|170802.6|170917.4|170827.4|170886.7|170796.7|243
1762970100000|2025-11-12 17:55:00|170889.6|170799.6|170890.9|170800.9|170897.9|170807.9|170884.1|170794.1|108
1762970400000|2025-11-12 18:00:00|170888|170798|170910.8|170820.8|170919.6|170829.6|170884.5|170794.5|203
1762970700000|2025-11-12 18:05:00|170913.7|170823.7|170913.4|170823.4|170916.9|170826.9|170907.1|170817.1|184
1762971000000|2025-11-12 18:10:00|170918.6|170828.6|170893.7|170803.7|170918.6|170828.6|170881.8|170791.8|243
1762971300000|2025-11-12 18:15:00|170897.1|170807.1|170896.6|170806.6|170909.4|170819.4|170891|170801|166
1762971600000|2025-11-12 18:20:00|170899.4|170809.4|170895.7|170805.7|170899.4|170809.4|170882.1|170792.1|118
1762971900000|2025-11-12 18:25:00|170892.8|170802.8|170892.7|170802.7|170904.1|170814.1|170887|170797|45
1762972200000|2025-11-12 18:30:00|170890.4|170800.4|170883.5|170793.5|170890.6|170800.6|170880.1|170790.1|23
1762972500000|2025-11-12 18:35:00|170882.3|170792.3|170850.8|170760.8|170884.2|170794.2|170848.6|170758.6|41
1762972800000|2025-11-12 18:40:00|170853.2|170763.2|170867.2|170777.2|170869.3|170779.3|170850.9|170760.9|53
1762973100000|2025-11-12 18:45:00|170864.4|170774.4|170853.3|170763.3|170865.3|170775.3|170851.2|170761.2|30
1762973400000|2025-11-12 18:50:00|170854.8|170764.8|170853.8|170763.8|170856|170766|170847.4|170757.4|30
1762973700000|2025-11-12 18:55:00|170855|170765|170860.4|170770.4|170863.7|170773.7|170851.8|170761.8|35
1762974000000|2025-11-12 19:00:00|170860.8|170770.8|170911.7|170821.7|170931.9|170841.9|170859.3|170769.3|160
1762974300000|2025-11-12 19:05:00|170915.6|170825.6|170891.2|170801.2|170924.4|170829.2|170887.7|170786.4|164
1762974600000|2025-11-12 19:10:00|170892|170802|170934.8|170844.8|170942.3|170852.3|170883|170793|194
1762974900000|2025-11-12 19:15:00|170937.8|170847.8|170930.7|170840.7|170943.4|170853.4|170928.3|170838.3|260
1762975200000|2025-11-12 19:20:00|170926.5|170836.5|170984.9|170894.9|171000.2|170910.2|170917.1|170827.1|235
1762975500000|2025-11-12 19:25:00|170984.1|170894.1|170963.9|170873.9|170984.9|170894.9|170963.4|170873.4|79
1762975800000|2025-11-12 19:30:00|170969.2|170879.2|170962.2|170872.2|170979.2|170889.2|170959.6|170869.6|84
1762976100000|2025-11-12 19:35:00|170961.3|170871.3|170953.4|170863.4|170975|170885|170948.6|170858.6|253
1762976400000|2025-11-12 19:40:00|170950.7|170860.7|170965|170875|170976.1|170886.1|170942.1|170852.1|306
1762976700000|2025-11-12 19:45:00|170965.1|170875.1|170928.1|170838.1|170968.6|170878.6|170915|170825|174
1762977000000|2025-11-12 19:50:00|170932.5|170842.5|170916.6|170826.6|170965.6|170875.6|170913.4|170823.4|238
1762977300000|2025-11-12 19:55:00|170919.2|170829.2|170962.7|170872.7|170975.4|170885.4|170914.6|170824.6|222
1762977600000|2025-11-12 20:00:00|170961.6|170871.6|170991.5|170901.5|170991.5|170901.5|170940.1|170850.1|159
1762977900000|2025-11-12 20:05:00|170985.2|170895.2|171072|170982|171086.7|170996.7|170985.2|170895.2|113
1762978200000|2025-11-12 20:10:00|171070.5|170980.5|171001.2|170911.2|171070.5|170980.5|171001.2|170911.2|105
1762978500000|2025-11-12 20:15:00|170999.5|170909.5|170994.3|170904.3|171012.8|170922.8|170992.1|170902.1|61
1762978800000|2025-11-12 20:20:00|170995.5|170905.5|171019|170929|171023.1|170933.1|170990.5|170900.5|167
1762979100000|2025-11-12 20:25:00|171021.2|170931.2|170991.7|170901.7|171023.1|170933.1|170989.6|170899.6|74
1762979400000|2025-11-12 20:30:00|170993.1|170903.1|171041.2|170951.2|171041.2|170951.2|170991.4|170901.4|99
1762979700000|2025-11-12 20:35:00|171039.7|170949.7|171057|170967|171070.1|170980.1|171029.7|170939.7|60
1762980000000|2025-11-12 20:40:00|171058.9|170968.9|171089.4|170999.4|171097.4|171007.4|171056.9|170966.9|48
1762980300000|2025-11-12 20:45:00|171087.9|170997.9|171106.7|171016.7|171106.7|171016.7|171085.4|170995.4|25
1762980600000|2025-11-12 20:50:00|171108.2|171018.2|171090|171000|171108.8|171018.8|171083.8|170993.8|25
1762980900000|2025-11-12 20:55:00|171087.6|170997.6|171086.8|170996.8|171100.4|171010.4|171085.4|170995.4|53
1762981200000|2025-11-12 21:00:00|171086.9|170996.9|171096.1|170966.1|171105.9|170996.9|171079.3|170966.1|24
1762981500000|2025-11-12 21:05:00|171075.2|170985.2|171082.8|170992.8|171104.4|170992.8|171067.6|170957.1|34
1762981800000|2025-11-12 21:10:00|171102|170972|171103.4|170973.4|171103.5|170994.9|171080.1|170969.4|19
1762982100000|2025-11-12 21:15:00|171086.9|170996.9|171075.7|170985.7|171108.6|171000.4|171075.7|170968|23
1762982400000|2025-11-12 21:20:00|171095.3|170965.3|171068.2|170978.2|171096.1|170987.6|171058.6|170964.6|21
1762982700000|2025-11-12 21:25:00|171069.8|170979.8|171084.4|170954.4|171084.4|170979.9|171062.7|170941.9|14
1762983000000|2025-11-12 21:30:00|171083.9|170953.9|171029.8|170899.8|171083.9|170953.9|171027|170897|48
1762983300000|2025-11-12 21:35:00|171030.3|170900.3|170995.6|170905.6|171031.1|170905.6|170976.3|170861.3|19
1762983600000|2025-11-12 21:40:00|170991.8|170901.8|170993.4|170903.4|170996.8|170906.8|170991.8|170901.8|12
1762983900000|2025-11-12 21:45:00|170996.8|170906.8|170981|170851|171023.4|170906.8|170969.6|170839.6|46
1762984200000|2025-11-12 21:50:00|171003.6|170873.6|170986.3|170856.3|171005.4|170875.4|170975.3|170845.3|187
1762984500000|2025-11-12 21:55:00|171034.4|170828.5|170990.4|170735.4|171059.8|170874.6|170949.6|170735.4|244
1762984800000|2025-11-12 22:00:00|170988.6|170742|170965.7|170734.3|170988.6|170745.2|170965.7|170734.3|8
1762985100000|2025-11-12 22:05:00|170978.6|170721.3|170966.7|170733.1|171002.2|170736|170966.2|170679.2|30
1762985400000|2025-11-12 22:10:00|170966.6|170733.2|170965.8|170734.2|170966.6|170734.2|170965.8|170733.2|10
1762985700000|2025-11-12 22:15:00|171025.4|170683.4|171031|170689|171031|170689|171025.3|170683.3|4
1762986000000|2025-11-12 22:20:00|171031.1|170689.1|171120.9|170778.9|171120.9|170778.9|171031.1|170689.1|2
1762986300000|2025-11-12 22:25:00|171126.2|170784.2|171125.8|170783.8|171126.2|170784.2|171121|170779|3
1762986600000|2025-11-12 22:30:00|171125.4|170783.4|171125.8|170783.8|171143|170801|171120.3|170778.3|16
1762986900000|2025-11-12 22:35:00|171126.6|170784.6|171124.5|170782.5|171129.3|170787.3|171120.4|170778.4|36
1762987200000|2025-11-12 22:40:00|171120.5|170778.5|171105|170763|171126.3|170784.3|171103.3|170761.3|149
1762987500000|2025-11-12 22:45:00|171105.6|170763.6|171037.9|170695.9|171107.3|170765.3|171031.7|170689.7|74
1762987800000|2025-11-12 22:50:00|171037.7|170695.7|171034|170692|171037.7|170695.7|171031.7|170689.7|51
1762988100000|2025-11-12 22:55:00|171030.7|170688.7|171124.7|170782.7|171125|170783|171030.7|170688.7|88
1762988400000|2025-11-12 23:00:00|171123.7|170781.7|171163.9|170821.9|171177.7|170835.7|171098.8|170756.8|71
1762988700000|2025-11-12 23:05:00|171161.6|170819.6|171080.1|170950.1|171193.6|170950.3|171063|170808.3|54
1762989000000|2025-11-12 23:10:00|171079.4|170949.4|171182.9|170848.8|171182.9|170949.4|171056|170846.6|20
1762989300000|2025-11-12 23:15:00|171057.5|170927.5|170967.9|170837.9|171175.6|170945.8|170967.9|170837.9|26
1762989600000|2025-11-12 23:20:00|170996|170866|170996|170866|170998.8|170867|170954.1|170798.1|18
1762989900000|2025-11-12 23:25:00|170971.2|170841.2|170974.7|170844.7|170998.2|170868.2|170968.8|170838.8|16
1762990200000|2025-11-12 23:30:00|170997.9|170867.9|170996|170866|171007|170877|170969.3|170839.3|15
1762990500000|2025-11-12 23:35:00|170996.1|170866.1|171007|170877|171007.9|170877.9|170957.1|170827.1|27
1762990800000|2025-11-12 23:40:00|171010.3|170880.3|171002.3|170872.3|171010.3|170880.3|170960.3|170830.3|23
1762991100000|2025-11-12 23:45:00|171004.3|170874.3|170960.1|170830.1|171008.1|170878.1|170956.7|170826.7|33
1762991400000|2025-11-12 23:50:00|170959.5|170829.5|170958.1|170868.1|171011.9|170881.9|170941.8|170820.6|75
1762991700000|2025-11-12 23:55:00|170964|170874|170951.7|170861.7|171004.9|170874.9|170941.9|170831.6|35
1762992000000|2025-11-13 00:00:00|170973.2|170843.2|170965.8|170835.8|170994.3|170864.3|170965.8|170835.8|41
1762992300000|2025-11-13 00:05:00|170965.4|170835.4|170962.3|170832.3|170965.4|170835.4|170960|170830|16
1762992600000|2025-11-13 00:10:00|170961|170831|170966.5|170836.5|170967|170837|170961|170831|15
1762992900000|2025-11-13 00:15:00|170964.4|170834.4|170965.4|170835.4|170966.8|170836.8|170960.7|170830.7|19
1762993200000|2025-11-13 00:20:00|170965.7|170835.7|170965.5|170835.5|170968.3|170838.3|170963.4|170833.4|4
1762993500000|2025-11-13 00:25:00|170965|170835|170955|170825|170965|170835|170955|170825|4
1762993800000|2025-11-13 00:30:00|170890.5|170760.5|170887.5|170757.5|170926.4|170796.4|170817.2|170687.2|139
1762994100000|2025-11-13 00:35:00|170888|170758|170901.8|170771.8|170905.3|170775.3|170880.4|170750.4|55
1762994400000|2025-11-13 00:40:00|170918.1|170828.1|170954.9|170824.9|170964.5|170834.5|170911.9|170797.5|40
1762994700000|2025-11-13 00:45:00|170959|170829|170904.6|170814.6|170965.1|170835.1|170904.6|170783|39
1762995000000|2025-11-13 00:50:00|170900.4|170810.4|170876.3|170746.3|170911.4|170817.5|170875.1|170745.1|149
1762995300000|2025-11-13 00:55:00|170874.3|170744.3|170852.9|170722.9|170874.3|170744.3|170840.5|170710.5|121
1762995600000|2025-11-13 01:00:00|170863.4|170733.4|170839.2|170709.2|170897.7|170767.7|170832.9|170702.9|131
1762995900000|2025-11-13 01:05:00|170840.3|170710.3|170813.3|170683.3|170848.2|170718.2|170807.6|170677.6|115
1762996200000|2025-11-13 01:10:00|170815.4|170685.4|171003.6|170873.6|171020.5|170890.5|170808.8|170678.8|191
1762996500000|2025-11-13 01:15:00|171018.4|170888.4|171076|170946|171113.6|170983.6|171004.5|170874.5|291
1762996800000|2025-11-13 01:20:00|171078.1|170948.1|171080.4|170950.4|171095.4|170987.2|171053.8|170923.8|254
1762997100000|2025-11-13 01:25:00|171074.8|170944.8|171199.4|171069.4|171231|171101|171074.8|170944.8|374
1762997400000|2025-11-13 01:30:00|171212.3|171082.3|171116.3|170986.3|171232.1|171102.1|171116.3|170986.3|289
1762997700000|2025-11-13 01:35:00|171114.9|170984.9|171105.3|170975.3|171142.5|171019.3|171101.4|170974.1|77
1762998000000|2025-11-13 01:40:00|171104.2|170974.2|171126.5|170996.5|171126.5|170996.5|171081.9|170951.9|55
1762998300000|2025-11-13 01:45:00|171119.9|170989.9|171110.4|170980.4|171146.8|171046.7|171110.4|170980.4|95
1762998600000|2025-11-13 01:50:00|171111.6|170981.6|171116.9|170986.9|171124.3|170994.3|171107.5|170977.5|47
1762998900000|2025-11-13 01:55:00|171117.7|170987.7|171054.7|170924.7|171136.3|171006.3|171054.7|170924.7|62
1762999200000|2025-11-13 02:00:00|171052.7|170922.7|171057.5|170927.5|171070.5|170940.5|170985.3|170855.3|280
1762999500000|2025-11-13 02:05:00|171053.8|170923.8|171056.6|170926.6|171061.4|170931.4|171031.6|170901.6|212
1762999800000|2025-11-13 02:10:00|171052.7|170922.7|171049.4|170919.4|171060.6|170930.6|171036.1|170906.1|256
1763000100000|2025-11-13 02:15:00|171049.7|170919.7|171055.4|170925.4|171066.7|170936.7|171046.1|170916.1|208
1763000400000|2025-11-13 02:20:00|171062|170932|171050.3|170960.3|171067.4|170962.8|171037.2|170919.2|178
1763000700000|2025-11-13 02:25:00|171048.4|170958.4|171111.8|170981.8|171113.8|171015.3|171032|170942|103
1763001000000|2025-11-13 02:30:00|171114.8|170984.8|171101.5|170971.5|171115.7|170985.7|171098|170968|112
1763001300000|2025-11-13 02:35:00|171102.5|170972.5|171111.1|170981.1|171117.5|171006.8|171088.2|170967.5|67
1763001600000|2025-11-13 02:40:00|171112.3|170982.3|171095.7|170965.7|171114.9|170984.9|171082|170952|75
1763001900000|2025-11-13 02:45:00|171085.5|170955.5|171093|171003|171113.4|171003|171083.5|170953.5|53
1763002200000|2025-11-13 02:50:00|171088.4|170998.4|171091.6|170961.6|171110.1|170998.4|171083.5|170953.5|35
1763002500000|2025-11-13 02:55:00|171084|170954|170958.4|170868.4|171093.4|170963.4|170958.4|170851.2|82
1763002800000|2025-11-13 03:00:00|170939.5|170809.5|170929.1|170799.1|170939.5|170828.5|170888.9|170766.8|128
1763003100000|2025-11-13 03:05:00|170913.1|170783.1|170906.4|170776.4|170929.3|170799.3|170882.9|170752.9|82
1763003400000|2025-11-13 03:10:00|170907.5|170777.5|170916.2|170786.2|170918.2|170788.2|170903|170773|30
1763003700000|2025-11-13 03:15:00|170918.2|170788.2|170910.1|170780.1|170937|170807|170910.1|170780.1|28
1763004000000|2025-11-13 03:20:00|170906.5|170776.5|170880.4|170790.4|170913.4|170790.4|170880.4|170761.9|39
1763004300000|2025-11-13 03:25:00|170902.5|170772.5|170895.6|170765.6|170908|170790.5|170871.7|170763.8|30
1763004600000|2025-11-13 03:30:00|170903.5|170773.5|170905.8|170775.8|170907.5|170777.5|170892|170762|35
1763004900000|2025-11-13 03:35:00|170905.4|170775.4|170908|170778|170919|170789|170896.2|170766.2|22
1763005200000|2025-11-13 03:40:00|170906.8|170776.8|170901.3|170771.3|170918.2|170788.2|170900.4|170770.4|32
1763005500000|2025-11-13 03:45:00|170908.7|170778.7|170903.4|170773.4|170923.3|170793.3|170899.5|170769.5|36
1763005800000|2025-11-13 03:50:00|170904.1|170774.1|170802.2|170712.2|170910.1|170780.1|170802.2|170712.2|22
1763006100000|2025-11-13 03:55:00|170795.6|170705.6|170753.7|170663.7|170807.5|170717.5|170753.3|170663.3|40
1763006400000|2025-11-13 04:00:00|170755.7|170665.7|170758.1|170668.1|170767.5|170677.5|170713.1|170623.1|121
1763006700000|2025-11-13 04:05:00|170750.5|170660.5|170751.2|170661.2|170771.9|170668.4|170733.6|170632.5|64
1763007000000|2025-11-13 04:10:00|170757.2|170667.2|170762.1|170632.1|170776.7|170667.7|170745.2|170628.5|39
1763007300000|2025-11-13 04:15:00|170762.5|170632.5|170770.5|170640.5|170776.9|170646.9|170761.5|170631.5|48
1763007600000|2025-11-13 04:20:00|170769|170639|170767|170637|170776.1|170646.1|170757.4|170627.4|42
1763007900000|2025-11-13 04:25:00|170767.2|170637.2|170769.4|170639.4|170776.4|170646.4|170762|170632|20
1763008200000|2025-11-13 04:30:00|170774.4|170644.4|170768.8|170638.8|170777.3|170647.3|170753.5|170623.5|34
1763008500000|2025-11-13 04:35:00|170761.5|170631.5|170769.8|170639.8|170778|170648|170761.5|170631.5|37
1763008800000|2025-11-13 04:40:00|170765.8|170635.8|170766.2|170636.2|170775.5|170645.5|170752.3|170622.3|60
1763009100000|2025-11-13 04:45:00|170766.1|170636.1|170767.1|170637.1|170775.6|170645.6|170753.5|170623.5|29
1763009400000|2025-11-13 04:50:00|170774.2|170644.2|170765.4|170635.4|170776.6|170646.6|170759.8|170629.8|46
1763009700000|2025-11-13 04:55:00|170761.5|170631.5|170758.9|170628.9|170776.3|170646.3|170748.1|170618.1|35
1763010000000|2025-11-13 05:00:00|170755.3|170625.3|170750.9|170660.9|170755.3|170661.4|170735.3|170625.3|41
1763010300000|2025-11-13 05:05:00|170748.6|170658.6|170741.7|170651.7|170751.4|170661.4|170734.3|170644.3|53
1763010600000|2025-11-13 05:10:00|170740.5|170650.5|170735.2|170645.2|170749|170659|170734.9|170644.9|34
1763010900000|2025-11-13 05:15:00|170734.9|170644.9|170735.9|170645.9|170743.7|170653.7|170722.8|170632.8|30
1763011200000|2025-11-13 05:20:00|170743.5|170653.5|170751|170661|170751|170661|170741.6|170651.6|26
1763011500000|2025-11-13 05:25:00|170747.4|170657.4|170754.7|170664.7|170755.7|170665.7|170747.4|170657.4|71
1763011800000|2025-11-13 05:30:00|170771.6|170681.6|170765.1|170675.1|170789.7|170699.7|170749.3|170659.3|80
1763012100000|2025-11-13 05:35:00|170757|170667|170756.8|170666.8|170766.4|170676.4|170751|170661|72
1763012400000|2025-11-13 05:40:00|170755.2|170665.2|170768.8|170678.8|170769.3|170679.3|170751.9|170661.9|53
1763012700000|2025-11-13 05:45:00|170765.7|170675.7|170810.8|170720.8|170819.9|170729.9|170753.1|170663.1|58
1763013000000|2025-11-13 05:50:00|170812.3|170722.3|170904.9|170814.9|170953.6|170863.6|170801.7|170711.7|77
1763013300000|2025-11-13 05:55:00|170906.3|170816.3|170893.5|170803.5|170907.6|170817.6|170888.9|170798.9|57
1763013600000|2025-11-13 06:00:00|170897.2|170807.2|170891.6|170801.6|170903.4|170813.4|170890.8|170800.8|50
1763013900000|2025-11-13 06:05:00|170893.5|170803.5|170823.3|170733.3|170893.5|170803.5|170808.3|170718.3|59
1763014200000|2025-11-13 06:10:00|170820.2|170730.2|170835.5|170745.5|170839.3|170749.3|170814.8|170724.8|43
1763014500000|2025-11-13 06:15:00|170836.7|170746.7|170840.9|170750.9|170848.1|170758.1|170829.3|170739.3|22
1763014800000|2025-11-13 06:20:00|170837.4|170747.4|170835.3|170745.3|170845.8|170755.8|170828.5|170738.5|25
1763015100000|2025-11-13 06:25:00|170832.6|170742.6|170840.4|170750.4|170844.2|170754.2|170832.6|170742.6|41
1763015400000|2025-11-13 06:30:00|170841.7|170751.7|170936.1|170846.1|170989.2|170899.2|170834.2|170744.2|64
1763015700000|2025-11-13 06:35:00|170934.5|170844.5|170893.5|170803.5|170934.8|170844.8|170844.8|170754.8|79
1763016000000|2025-11-13 06:40:00|170891.2|170801.2|170920.3|170830.3|170934.5|170844.5|170891.2|170801.2|31
1763016300000|2025-11-13 06:45:00|170918.1|170828.1|170870.2|170780.2|170918.1|170828.1|170870.2|170780.2|18
1763016600000|2025-11-13 06:50:00|170868.5|170778.5|170857.4|170767.4|170885.9|170795.9|170818.8|170728.8|95
1763016900000|2025-11-13 06:55:00|170855.4|170765.4|170799.6|170709.6|170859.5|170769.5|170743|170653|73
1763017200000|2025-11-13 07:00:00|170796|170706|170820.7|170730.7|170841.4|170751.4|170769.3|170679.3|169
1763017500000|2025-11-13 07:05:00|170822.5|170732.5|170864.3|170774.3|170886.9|170796.9|170820.3|170730.3|142
1763017800000|2025-11-13 07:10:00|170865.6|170775.6|170795.6|170705.6|170865.7|170775.7|170792.2|170702.2|160
1763018100000|2025-11-13 07:15:00|170797.5|170707.5|170757.2|170667.2|170800.5|170710.5|170734.3|170644.3|112
1763018400000|2025-11-13 07:20:00|170758.2|170668.2|170593|170503|170761.2|170671.2|170579.9|170489.9|278
1763018700000|2025-11-13 07:25:00|170590.8|170500.8|170532|170442|170612.2|170522.2|170527.6|170437.6|220
1763019000000|2025-11-13 07:30:00|170533.1|170443.1|170503|170413|170533.1|170443.1|170472.3|170382.3|241
1763019300000|2025-11-13 07:35:00|170503.9|170413.9|170456|170366|170538.4|170448.4|170456|170366|192
1763019600000|2025-11-13 07:40:00|170457.6|170367.6|170397.7|170307.7|170470.8|170380.8|170371.2|170281.2|268
1763019900000|2025-11-13 07:45:00|170398.4|170308.4|170352|170262|170413.3|170323.3|170349.1|170259.1|180
1763020200000|2025-11-13 07:50:00|170355.3|170265.3|170349.6|170259.6|170377.8|170287.8|170319.6|170229.6|209
1763020500000|2025-11-13 07:55:00|170348.9|170258.9|170299.4|170209.4|170356.9|170266.9|170250.4|170160.4|240
1763020800000|2025-11-13 08:00:00|170319.1|170229.1|170238.4|170148.4|170326|170236|170225.9|170135.9|256
1763021100000|2025-11-13 08:05:00|170240.4|170150.4|170192.3|170102.3|170253.7|170163.7|170182.7|170092.7|137
1763021400000|2025-11-13 08:10:00|170187.8|170097.8|170215.3|170125.3|170222.7|170132.7|170164.1|170074.1|100
1763021700000|2025-11-13 08:15:00|170213.4|170123.4|170250.9|170160.9|170279.8|170189.8|170198.3|170108.3|128
1763022000000|2025-11-13 08:20:00|170248|170158|170235.9|170145.9|170351.9|170261.9|170235.2|170145.2|318
1763022300000|2025-11-13 08:25:00|170241.7|170151.7|170230.4|170140.4|170260.3|170170.3|170168.1|170078.1|256
1763022600000|2025-11-13 08:30:00|170232.5|170142.5|170138.4|170048.4|170232.5|170142.5|170124.6|170034.6|200
1763022900000|2025-11-13 08:35:00|170142.1|170052.1|170221.8|170091.8|170224.1|170102.1|170030.1|169940.1|182
1763023200000|2025-11-13 08:40:00|170220.2|170090.2|170172.1|170082.1|170286.8|170170.6|170172.1|170082.1|184
1763023500000|2025-11-13 08:45:00|170175.9|170085.9|170156.1|170066.1|170218.7|170128.7|170156.1|170066.1|139
1763023800000|2025-11-13 08:50:00|170156.5|170066.5|170081.4|169991.4|170197.2|170107.2|170071.8|169981.8|225
1763024100000|2025-11-13 08:55:00|170076.9|169986.9|170013.3|169923.3|170079|169989|170005.6|169915.6|228
1763024400000|2025-11-13 09:00:00|170017.9|169927.9|170177.7|170087.7|170178.8|170088.8|170017.8|169927.8|411
1763024700000|2025-11-13 09:05:00|170175.8|170085.8|170071.7|169981.7|170219.3|170129.3|170046.4|169956.4|323
1763025000000|2025-11-13 09:10:00|170071|169981|170073.6|169983.6|170115.2|170025.2|170031.8|169941.8|382
1763025300000|2025-11-13 09:15:00|170071.9|169981.9|170043.7|169953.7|170080.8|169990.8|170013.8|169923.8|228
1763025600000|2025-11-13 09:20:00|170046.4|169956.4|170167.4|170077.4|170182.3|170092.3|170043.3|169953.3|293
1763025900000|2025-11-13 09:25:00|170164.4|170074.4|170099.4|170009.4|170164.4|170074.4|170060.3|169970.3|251
1763026200000|2025-11-13 09:30:00|170097.3|170007.3|169980|169890|170097.3|170007.3|169969.2|169879.2|373
1763026500000|2025-11-13 09:35:00|169980.8|169890.8|169977.1|169887.1|170036.2|169946.2|169970.4|169880.4|371
1763026800000|2025-11-13 09:40:00|169977.4|169887.4|169979.6|169889.6|170029.9|169939.9|169965.1|169875.1|256
1763027100000|2025-11-13 09:45:00|169977.1|169887.1|169838.3|169748.3|169980.3|169890.3|169834.2|169744.2|248
1763027400000|2025-11-13 09:50:00|169838.2|169748.2|169822.9|169732.9|169896.8|169806.8|169802.3|169712.3|313
1763027700000|2025-11-13 09:55:00|169825.4|169735.4|169820|169730|169884.6|169794.6|169805.1|169715.1|223
1763028000000|2025-11-13 10:00:00|169816.5|169726.5|169814.3|169724.3|169835.1|169745.1|169803.5|169713.5|70
1763028300000|2025-11-13 10:05:00|169818.1|169728.1|169802.8|169712.8|169887.2|169797.2|169764.2|169674.2|350
1763028600000|2025-11-13 10:10:00|169795.6|169705.6|169689.3|169599.3|169798.2|169708.2|169689.3|169599.3|344
1763028900000|2025-11-13 10:15:00|169689.9|169599.9|169711.5|169621.5|169746.4|169656.4|169675.4|169585.4|300
1763029200000|2025-11-13 10:20:00|169716.1|169626.1|169581.5|169491.5|169716.1|169626.1|169578.5|169488.5|277
1763029500000|2025-11-13 10:25:00|169578.4|169488.4|169561.4|169471.4|169627.7|169537.7|169561.4|169471.4|209
1763029800000|2025-11-13 10:30:00|169560|169470|169670.3|169580.3|169670.3|169580.3|169557.6|169467.6|222
1763030100000|2025-11-13 10:35:00|169670.9|169580.9|169665.1|169575.1|169713|169623|169638.2|169548.2|223
1763030400000|2025-11-13 10:40:00|169664.4|169574.4|169644.2|169554.2|169668.8|169578.8|169624.6|169534.6|138
1763030700000|2025-11-13 10:45:00|169645.8|169555.8|169736.5|169646.5|169750.2|169660.2|169645|169555|173
1763031000000|2025-11-13 10:50:00|169731.5|169641.5|169785.9|169695.9|169822.1|169732.1|169731.5|169641.5|157
1763031300000|2025-11-13 10:55:00|169783.7|169693.7|169788.2|169698.2|169838.1|169748.1|169778.9|169688.9|152
1763031600000|2025-11-13 11:00:00|169793.3|169703.3|169749.2|169659.2|169820.2|169730.2|169728.8|169638.8|212
1763031900000|2025-11-13 11:05:00|169745.1|169655.1|169694.8|169604.8|169746.2|169656.2|169645.5|169555.5|194
1763032200000|2025-11-13 11:10:00|169698.2|169608.2|169730.3|169640.3|169736.7|169646.7|169638.8|169548.8|281
1763032500000|2025-11-13 11:15:00|169729.7|169639.7|169785.2|169695.2|169807.7|169717.7|169689.4|169599.4|177
1763032800000|2025-11-13 11:20:00|169801.1|169711.1|169878.7|169788.7|169882.5|169792.5|169792.3|169702.3|241
1763033100000|2025-11-13 11:25:00|169880.1|169790.1|169877.1|169787.1|169890.1|169800.1|169870.5|169780.5|116
1763033400000|2025-11-13 11:30:00|169878.5|169788.5|169874.3|169784.3|169906|169816|169850.3|169760.3|270
1763033700000|2025-11-13 11:35:00|169873|169783|169866.8|169776.8|169883.5|169793.5|169830.2|169740.2|290
1763034000000|2025-11-13 11:40:00|169870|169780|169935.3|169845.3|169951.1|169861.1|169866.5|169776.5|288
1763034300000|2025-11-13 11:45:00|169941.1|169851.1|169986.3|169896.3|169995.7|169905.7|169935.2|169845.2|168
1763034600000|2025-11-13 11:50:00|169990.3|169900.3|170069.7|169979.7|170077.3|169987.3|169964.9|169874.9|237
1763034900000|2025-11-13 11:55:00|170067.6|169977.6|170030.1|169940.1|170071.5|169981.5|170015.4|169925.4|222
1763035200000|2025-11-13 12:00:00|170036.9|169946.9|170074.2|169984.2|170114.6|170024.6|170026.8|169936.8|210
1763035500000|2025-11-13 12:05:00|170084.5|169994.5|170076.6|169986.6|170101.2|170011.2|170057.5|169967.5|233
1763035800000|2025-11-13 12:10:00|170075.1|169985.1|169983.8|169893.8|170080.6|169990.6|169983.5|169893.5|166
1763036100000|2025-11-13 12:15:00|169974.1|169884.1|170033.2|169943.2|170099.8|170009.8|169972.1|169882.1|260
1763036400000|2025-11-13 12:20:00|170030.7|169940.7|169905.6|169815.6|170046.5|169956.5|169905.6|169815.6|190
1763036700000|2025-11-13 12:25:00|169908.3|169818.3|169878.6|169788.6|169937.9|169847.9|169876.9|169786.9|193
1763037000000|2025-11-13 12:30:00|169877.1|169787.1|169849.3|169759.3|169877.1|169787.1|169820.9|169730.9|118
1763037300000|2025-11-13 12:35:00|169846|169756|169736.2|169646.2|169858.5|169768.5|169688.3|169598.3|265
1763037600000|2025-11-13 12:40:00|169727.9|169637.9|169889|169799|169935.3|169845.3|169727.9|169637.9|327
1763037900000|2025-11-13 12:45:00|169890.3|169800.3|169928.2|169838.2|169928.2|169838.2|169868.3|169778.3|219
1763038200000|2025-11-13 12:50:00|169924.2|169834.2|169961|169871|169978.7|169888.7|169921.5|169831.5|284
1763038500000|2025-11-13 12:55:00|169964.8|169874.8|169950.7|169860.7|170018.5|169928.5|169942.4|169852.4|290
1763038800000|2025-11-13 13:00:00|169952.7|169862.7|170091.7|170001.7|170109.4|170019.4|169940.9|169850.9|289
1763039100000|2025-11-13 13:05:00|170089.3|169999.3|170063.3|169973.3|170114.5|170024.5|170037.1|169947.1|241
1763039400000|2025-11-13 13:10:00|170067.4|169977.4|170120.5|170030.5|170169.4|170079.4|170063.3|169973.3|334
1763039700000|2025-11-13 13:15:00|170127.7|170037.7|170176.8|170086.8|170199.4|170109.4|170101.5|170011.5|353
1763040000000|2025-11-13 13:20:00|170187|170097|170088.3|169998.3|170246.2|170156.2|170084.9|169994.9|422
1763040300000|2025-11-13 13:25:00|170085.9|169995.9|170281.3|170043.2|170281.3|170132|170080.3|169990.3|347
1763040600000|2025-11-13 13:30:00|170274.4|170041.8|170384.5|170254.5|170422.5|170292.5|170215.4|170041.8|209
1763040900000|2025-11-13 13:35:00|170384|170254|170384.8|170254.8|170441.3|170311.3|170367.8|170237.8|358
1763041200000|2025-11-13 13:40:00|170386.9|170256.9|170315.7|170185.7|170386.9|170256.9|170260.8|170130.8|327
1763041500000|2025-11-13 13:45:00|170316.9|170186.9|170257.5|170127.5|170335.2|170205.2|170186.2|170072.6|304
1763041800000|2025-11-13 13:50:00|170262.1|170132.1|170265.7|170135.7|170279.8|170149.8|170229.2|170099.2|382
1763042100000|2025-11-13 13:55:00|170275.2|170145.2|170192.5|170062.5|170277|170147|170182.4|170052.4|282
1763042400000|2025-11-13 14:00:00|170188.9|170058.9|170098.1|169968.1|170207.2|170077.2|170098.1|169968.1|332
1763042700000|2025-11-13 14:05:00|170110.7|169980.7|170280.1|170150.1|170301|170171|170105.1|169975.1|336
1763043000000|2025-11-13 14:10:00|170281.1|170151.1|170264.5|170134.5|170336.5|170225.8|170252.8|170122.8|518
1763043300000|2025-11-13 14:15:00|170265.7|170135.7|170273.4|170143.4|170289.8|170159.8|170232.6|170112.2|407
1763043600000|2025-11-13 14:20:00|170275.1|170145.1|170265.2|170135.2|170286.2|170156.2|170234.7|170104.7|272
1763043900000|2025-11-13 14:25:00|170255.6|170125.6|170240.7|170110.7|170308.2|170178.2|170227.5|170097.5|246
1763044200000|2025-11-13 14:30:00|170240.9|170110.9|170108|169978|170293.3|170163.3|170093.6|169963.6|449
1763044500000|2025-11-13 14:35:00|170103.7|169973.7|170164.2|170034.2|170173.1|170043.1|170014.1|169884.1|420
1763044800000|2025-11-13 14:40:00|170165.6|170035.6|170376.2|170246.2|170404.1|170283.9|170162.6|170034.7|510
1763045100000|2025-11-13 14:45:00|170373.7|170243.7|170252.6|170122.6|170380.6|170250.6|170242.5|170112.5|413
1763045400000|2025-11-13 14:50:00|170256.3|170126.3|170168|170038|170264.5|170134.5|170123|169993|439
1763045700000|2025-11-13 14:55:00|170170.7|170040.7|170207.3|170077.3|170217.6|170093.8|170116.8|169990.8|405
1763046000000|2025-11-13 15:00:00|170206.9|170076.9|170224.7|170094.7|170292.6|170162.6|170181.5|170051.5|442
1763046300000|2025-11-13 15:05:00|170225.6|170095.6|170184.9|170054.9|170246.4|170116.4|170147.5|170017.5|326
1763046600000|2025-11-13 15:10:00|170187.5|170057.5|170119|169989|170194.1|170064.1|170103.6|169973.6|440
1763046900000|2025-11-13 15:15:00|170129.7|169999.7|170089.7|169959.7|170193|170063|170084.5|169954.5|504
1763047200000|2025-11-13 15:20:00|170087.8|169957.8|170077.3|169947.3|170147.4|170017.4|170031.1|169901.1|474
1763047500000|2025-11-13 15:25:00|170080.1|169950.1|170079|169949|170155.1|170025.1|170078.6|169948.6|447
1763047800000|2025-11-13 15:30:00|170075.3|169945.3|170173.5|170043.5|170192.7|170062.7|170058.9|169945.3|397
1763048100000|2025-11-13 15:35:00|170174.6|170044.6|170059.3|169969.3|170177.5|170047.5|170056.9|169945.8|419
1763048400000|2025-11-13 15:40:00|170056.8|169966.8|170123.3|169993.3|170145|170015|170056.2|169933.8|270
1763048700000|2025-11-13 15:45:00|170132.7|170002.7|170211.9|170081.9|170226.2|170096.2|170104|169974|391
1763049000000|2025-11-13 15:50:00|170211.7|170081.7|170184.9|170054.9|170243.5|170113.5|170122.6|169992.6|409
1763049300000|2025-11-13 15:55:00|170183.4|170053.4|170104.1|169974.1|170187.2|170057.2|170084.1|169954.1|477
1763049600000|2025-11-13 16:00:00|170099.3|169969.3|170036.8|169906.8|170115.3|169985.3|170015.9|169885.9|543
1763049900000|2025-11-13 16:05:00|170033.7|169903.7|169974.7|169844.7|170059|169929|169973.2|169843.2|506
1763050200000|2025-11-13 16:10:00|169974.8|169844.8|169990.7|169860.7|170022.5|169892.5|169965.2|169835.2|469
1763050500000|2025-11-13 16:15:00|169991.1|169861.1|170053|169923|170072.2|169942.2|169975.5|169845.5|575
1763050800000|2025-11-13 16:20:00|170052.5|169922.5|170047.4|169917.4|170054.2|169924.2|169995.2|169865.2|585
1763051100000|2025-11-13 16:25:00|170047.6|169917.6|170106.7|169976.7|170116.3|169986.3|170039.9|169909.9|357
1763051400000|2025-11-13 16:30:00|170105.7|169975.7|170003.1|169873.1|170105.7|169975.7|169970.4|169840.4|357
1763051700000|2025-11-13 16:35:00|170003|169873|170059.4|169929.4|170085.4|169955.4|169977.2|169847.2|350
1763052000000|2025-11-13 16:40:00|170060.6|169930.6|170151.8|170021.8|170212|170082|170058.6|169928.6|314
1763052300000|2025-11-13 16:45:00|170149|170019|170159.7|170029.7|170264.8|170134.8|170148.2|170018.2|307
1763052600000|2025-11-13 16:50:00|170157.6|170027.6|170179.3|170049.3|170198.2|170068.2|170150.4|170020.4|311
1763052900000|2025-11-13 16:55:00|170193|170063|170231.7|170101.7|170269.7|170139.7|170153.9|170023.9|385
1763053200000|2025-11-13 17:00:00|170238.5|170108.5|170180.1|170050.1|170251.4|170121.4|170180.1|170050.1|322
1763053500000|2025-11-13 17:05:00|170188.7|170058.7|170139.9|170009.9|170216.3|170086.3|170125|169995|358
1763053800000|2025-11-13 17:10:00|170140.9|170010.9|170216.4|170086.4|170216.6|170086.6|170119.6|169989.6|255
1763054100000|2025-11-13 17:15:00|170209.5|170079.5|170167.5|170037.5|170209.7|170079.7|170128.5|169998.5|305
1763054400000|2025-11-13 17:20:00|170166.3|170036.3|170100.5|169970.5|170180.4|170050.4|170078.6|169948.6|299
1763054700000|2025-11-13 17:25:00|170096|169966|170057.7|169927.7|170123|169993|170049.2|169919.2|391
1763055000000|2025-11-13 17:30:00|170059.4|169929.4|170081|169951|170084.9|169954.9|170033|169903|414
1763055300000|2025-11-13 17:35:00|170080.2|169950.2|170016.4|169926.4|170102.6|169972.6|170012.9|169905.3|346
1763055600000|2025-11-13 17:40:00|170013.8|169923.8|170018.3|169928.3|170065|169975|170008.4|169918.4|343
1763055900000|2025-11-13 17:45:00|170015.5|169925.5|170022.2|169932.2|170073.1|169983.1|170014.9|169924.9|286
1763056200000|2025-11-13 17:50:00|170022.5|169932.5|170025.5|169935.5|170072.8|169971.2|169980.1|169882.2|347
1763056500000|2025-11-13 17:55:00|170024.4|169934.4|170035.4|169945.4|170062.3|169972.3|170022.1|169932.1|203
1763056800000|2025-11-13 18:00:00|170040.1|169950.1|170031.1|169941.1|170067.9|169977.9|170010|169920|335
1763057100000|2025-11-13 18:05:00|170027.7|169937.7|170196.4|170106.4|170200.2|170110.2|170013.2|169923.2|259
1763057400000|2025-11-13 18:10:00|170210.9|170120.9|170144|170054|170221.9|170131.9|170125.9|170035.9|296
1763057700000|2025-11-13 18:15:00|170138.2|170048.2|170201.2|170111.2|170218.8|170128.8|170130.4|170040.4|138
1763058000000|2025-11-13 18:20:00|170200.4|170110.4|170203.3|170113.3|170216.1|170126.1|170174.2|170084.2|142
1763058300000|2025-11-13 18:25:00|170205.4|170115.4|170331.8|170241.8|170380.5|170268.5|170203.9|170113.9|309
1763058600000|2025-11-13 18:30:00|170332.5|170242.5|170564.7|170474.7|170596.8|170497.8|170332.5|170234|331
1763058900000|2025-11-13 18:35:00|170562.3|170472.3|170671.7|170541.7|170671.7|170569.3|170548.7|170456.3|276
1763059200000|2025-11-13 18:40:00|170670.2|170540.2|170641.4|170551.4|170700|170610|170596.1|170506.1|291
1763059500000|2025-11-13 18:45:00|170639.6|170549.6|170658.5|170568.5|170658.5|170568.5|170572.6|170463|216
1763059800000|2025-11-13 18:50:00|170656.1|170566.1|170756.8|170666.8|170758.1|170668.1|170620.1|170530.1|207
1763060100000|2025-11-13 18:55:00|170758.7|170668.7|170636.1|170546.1|170758.7|170668.7|170611.6|170521.6|150
1763060400000|2025-11-13 19:00:00|170634.6|170544.6|170682.3|170552.3|170708|170598.3|170615.8|170520.9|185
1763060700000|2025-11-13 19:05:00|170677.8|170547.8|170643.9|170513.9|170687.7|170586.6|170596.9|170472.5|238
1763061000000|2025-11-13 19:10:00|170642.8|170512.8|170650.5|170560.5|170697.4|170583.6|170641.5|170512.8|137
1763061300000|2025-11-13 19:15:00|170648.4|170558.4|170639.3|170509.3|170670.9|170563.9|170606.5|170507.3|151
1763061600000|2025-11-13 19:20:00|170637.7|170507.7|170624.5|170534.5|170665.6|170575.6|170618.7|170505.9|178
1763061900000|2025-11-13 19:25:00|170621.6|170531.6|170515.2|170425.2|170621.6|170531.6|170504.8|170414.8|233
1763062200000|2025-11-13 19:30:00|170512.1|170422.1|170467.1|170377.1|170534.4|170444.4|170462.5|170372.5|207
1763062500000|2025-11-13 19:35:00|170469.5|170379.5|170423.3|170333.3|170471.7|170381.7|170399.2|170294.5|245
1763062800000|2025-11-13 19:40:00|170427.1|170337.1|170477.5|170387.5|170490.2|170400.2|170427.1|170337.1|162
1763063100000|2025-11-13 19:45:00|170473.6|170383.6|170556.7|170466.7|170583.8|170473.5|170468.1|170378.1|240
1763063400000|2025-11-13 19:50:00|170555|170465|170515.2|170425.2|170555|170465|170463.4|170373.4|191
1763063700000|2025-11-13 19:55:00|170516.3|170426.3|170613.9|170523.9|170625.3|170535.3|170516.3|170426.3|256
1763064000000|2025-11-13 20:00:00|170615.8|170525.8|170621.3|170531.3|170633.9|170543.9|170526.5|170436.5|241
1763064300000|2025-11-13 20:05:00|170622.7|170532.7|170621.3|170531.3|170675.4|170585.4|170617.5|170527.5|167
1763064600000|2025-11-13 20:10:00|170621.7|170531.7|170628.4|170538.4|170638.3|170548.3|170593.8|170503.8|214
1763064900000|2025-11-13 20:15:00|170627.4|170537.4|170662.6|170572.6|170664.4|170574.4|170588.4|170498.4|245
1763065200000|2025-11-13 20:20:00|170660.4|170570.4|170631.7|170541.7|170680.4|170590.4|170629.4|170539.4|158
1763065500000|2025-11-13 20:25:00|170628.4|170538.4|170629.7|170539.7|170643.6|170553.6|170621.2|170531.2|196
1763065800000|2025-11-13 20:30:00|170628.9|170538.9|170558.9|170468.9|170632.2|170542.2|170555.2|170465.2|263
1763066100000|2025-11-13 20:35:00|170557.5|170467.5|170526.4|170436.4|170557.5|170467.5|170506.2|170416.2|279
1763066400000|2025-11-13 20:40:00|170528.4|170438.4|170549.5|170459.5|170550.8|170460.8|170498.6|170408.6|185
1763066700000|2025-11-13 20:45:00|170564.5|170474.5|170543|170453|170564.5|170474.5|170515.4|170425.4|173
1763067000000|2025-11-13 20:50:00|170540.3|170450.3|170572.2|170482.2|170572.2|170482.2|170514.5|170424.5|131
1763067300000|2025-11-13 20:55:00|170572.8|170482.8|170572.1|170482.1|170608.9|170518.9|170557.1|170467.1|217
1763067600000|2025-11-13 21:00:00|170572.4|170482.4|170554.3|170464.3|170575.2|170485.2|170544.8|170454.8|41
1763067900000|2025-11-13 21:05:00|170552.5|170462.5|170561|170471|170593.7|170503.7|170549.4|170459.4|33
1763068200000|2025-11-13 21:10:00|170556.2|170466.2|170580.9|170490.9|170593.6|170503.6|170556.2|170466.2|45
1763068500000|2025-11-13 21:15:00|170583|170493|170588.3|170498.3|170594.1|170504.1|170573.4|170483.4|35
1763068800000|2025-11-13 21:20:00|170587.6|170497.6|170571.6|170441.6|170588|170498|170545.2|170441.6|30
1763069100000|2025-11-13 21:25:00|170548.8|170458.8|170530.5|170440.5|170551.6|170461.6|170530.2|170421.4|19
1763069400000|2025-11-13 21:30:00|170530.6|170440.6|170544.9|170414.9|170550.3|170440.6|170528|170411.5|23
1763069700000|2025-11-13 21:35:00|170546.8|170416.8|170545.6|170415.6|170555.5|170425.5|170534.8|170404.8|19
1763070000000|2025-11-13 21:40:00|170547.8|170417.8|170551.2|170421.2|170551.8|170421.8|170547.8|170417.8|11
1763070300000|2025-11-13 21:45:00|170551.1|170421.1|170561.1|170431.1|170561.1|170431.1|170549.7|170419.7|13
1763070600000|2025-11-13 21:50:00|170559.1|170429.1|170552.9|170422.9|170559.1|170429.1|170552.1|170422.1|17
1763070900000|2025-11-13 21:55:00|170602.2|170371.2|170626.1|170325.1|170626.1|170425.1|170489.5|170313|29
1763071200000|2025-11-13 22:00:00|170625.8|170328.5|170683.5|170341.5|170683.5|170341.5|170523|170316.2|4
1763071500000|2025-11-13 22:05:00|170681.4|170339.4|170682.4|170340.4|170682.4|170340.4|170681.2|170339.2|5
1763071800000|2025-11-13 22:10:00|170683|170341|170683.4|170341.4|170684.1|170342.1|170681.9|170339.9|9
1763072100000|2025-11-13 22:15:00|170683.5|170341.5|170683.4|170341.4|170683.7|170341.7|170683.4|170341.4|7
1763072400000|2025-11-13 22:20:00|170683.5|170341.5|170680.4|170338.4|170683.5|170341.5|170635.8|170293.8|5
1763072700000|2025-11-13 22:25:00|170680.5|170338.5|170681.9|170339.9|170682|170340|170680.5|170338.5|7
1763073000000|2025-11-13 22:30:00|170681.7|170339.7|170679.4|170337.4|170684.3|170342.3|170679.4|170337.4|6
1763073300000|2025-11-13 22:35:00|170679.1|170337.1|170671.3|170329.3|170679.6|170337.6|170671.2|170329.2|10
1763073600000|2025-11-13 22:40:00|170678|170336|170659.2|170323.2|170678|170336|170655.8|170321.7|26
1763073900000|2025-11-13 22:45:00|170659.8|170322.1|170672.8|170330.8|170675.7|170333.7|170588.9|170246.9|32
1763074200000|2025-11-13 22:50:00|170675|170333|170672.8|170330.8|170702.3|170360.3|170603.9|170274.8|54
1763074500000|2025-11-13 22:55:00|170672.3|170330.3|170684.3|170342.3|170684.4|170348.7|170671.2|170329.2|25
1763074800000|2025-11-13 23:00:00|170676.1|170334.1|170679|170337|170708.3|170370|170621.4|170279.7|148
1763075100000|2025-11-13 23:05:00|170673.1|170331.1|170654.6|170357.3|170686.3|170439|170569|170300.9|247
1763075400000|2025-11-13 23:10:00|170679.6|170337.6|170654.4|170356.1|170679.9|170393.7|170634.5|170329.8|95
1763075700000|2025-11-13 23:15:00|170646.7|170394|170671.2|170329.2|170705.8|170399|170639.1|170328.2|350
1763076000000|2025-11-13 23:20:00|170676.3|170334.3|170660|170352.3|170692.2|170387.4|170615.9|170273.9|128
1763076300000|2025-11-13 23:25:00|170636|170387.5|170627.9|170404.3|170695.6|170419.9|170615.2|170329.4|73
1763076600000|2025-11-13 23:30:00|170613.5|170396.3|170625.1|170418.4|170684.6|170418.4|170613.5|170349|52
1763076900000|2025-11-13 23:35:00|170624.9|170418.6|170640.6|170330.3|170680.6|170418.7|170617.4|170322.8|37
1763077200000|2025-11-13 23:40:00|170634.3|170382.5|170640.6|170397.1|170699.7|170407.5|170634|170366.2|36
1763077500000|2025-11-13 23:45:00|170640.4|170397.3|170655.3|170368.7|170706.3|170406.3|170623.6|170354.2|41
1763077800000|2025-11-13 23:50:00|170690.3|170364.5|170651.2|170372.7|170700.2|170422.7|170622.5|170361.1|70
1763078100000|2025-11-13 23:55:00|170655.2|170372.1|170658|170325.8|170716.5|170406.6|170619.8|170325.8|41
1763078400000|2025-11-14 00:00:00|170658.8|170335.1|170587.3|170457.3|170658.8|170457.3|170556.1|170335.1|43
1763078700000|2025-11-14 00:05:00|170586.7|170456.7|170592.1|170462.1|170593.8|170463.8|170586.7|170456.7|15
1763079000000|2025-11-14 00:10:00|170591.6|170461.6|170596.5|170466.5|170596.5|170466.5|170591.6|170461.6|14
1763079300000|2025-11-14 00:15:00|170598.8|170468.8|170520.9|170390.9|170607.7|170477.7|170518.7|170388.7|30
1763079600000|2025-11-14 00:20:00|170524.4|170394.4|170509.2|170379.2|170524.4|170394.4|170501.8|170371.8|23
1763079900000|2025-11-14 00:25:00|170508.8|170378.8|170507.5|170377.5|170518.7|170388.7|170503.1|170373.1|19
1763080200000|2025-11-14 00:30:00|170505.1|170375.1|170356.1|170226.1|170505.4|170375.4|170355.1|170225.1|70
1763080500000|2025-11-14 00:35:00|170354.6|170224.6|170362.3|170232.3|170397.2|170267.2|170350.1|170220.1|98
1763080800000|2025-11-14 00:40:00|170359.3|170229.3|170357.3|170227.3|170365.3|170235.3|170357.3|170227.3|19
1763081100000|2025-11-14 00:45:00|170355.2|170225.2|170418.7|170288.7|170419.6|170289.6|170355.2|170225.2|187
1763081400000|2025-11-14 00:50:00|170418|170288|170395.4|170265.4|170418.1|170288.1|170377.5|170247.5|409
1763081700000|2025-11-14 00:55:00|170399.9|170269.9|170317.1|170187.1|170406.8|170276.8|170293.3|170187.1|214
1763082000000|2025-11-14 01:00:00|170294.7|170204.7|170299.2|170169.2|170329.3|170207.5|170290|170160|40
1763082300000|2025-11-14 01:05:00|170278.6|170148.6|170281.4|170151.4|170315.6|170185.6|170278.6|170148.6|23
1763082600000|2025-11-14 01:10:00|170305.4|170175.4|170289.3|170159.3|170308.2|170178.2|170283.2|170153.2|23
1763082900000|2025-11-14 01:15:00|170288.3|170158.3|170246.2|170156.2|170298.6|170168.6|170244.4|170140.9|20
1763083200000|2025-11-14 01:20:00|170277.9|170147.9|170367.5|170237.5|170414.7|170284.7|170245|170146.4|237
1763083500000|2025-11-14 01:25:00|170368|170238|170420.1|170290.1|170436.2|170306.2|170345.2|170215.2|302
1763083800000|2025-11-14 01:30:00|170412.9|170282.9|170412|170282|170427.3|170297.3|170364.5|170234.5|360
1763084100000|2025-11-14 01:35:00|170408.8|170278.8|170347.6|170217.6|170422.3|170292.3|170346.2|170216.2|320
1763084400000|2025-11-14 01:40:00|170314.7|170184.7|170326.9|170196.9|170358.8|170228.8|170312.6|170182.6|322
1763084700000|2025-11-14 01:45:00|170331.2|170201.2|170340.4|170210.4|170347.3|170217.3|170316.1|170186.1|343
1763085000000|2025-11-14 01:50:00|170333.1|170203.1|170327.3|170197.3|170350.7|170220.7|170312.8|170182.8|203
1763085300000|2025-11-14 01:55:00|170325.6|170195.6|170335.2|170205.2|170360|170230|170300.5|170170.5|217
1763085600000|2025-11-14 02:00:00|170349.4|170219.4|170323.9|170193.9|170361.6|170231.6|170310.4|170180.4|247
1763085900000|2025-11-14 02:05:00|170325.2|170195.2|170341.4|170211.4|170360.6|170230.6|170323.6|170193.6|438
1763086200000|2025-11-14 02:10:00|170333.3|170203.3|170199.3|170069.3|170356.7|170226.7|170199.3|170069.3|93
1763086500000|2025-11-14 02:15:00|170201.2|170071.2|170142.1|170012.1|170212.2|170082.2|170135.4|170005.4|103
1763086800000|2025-11-14 02:20:00|170140|170010|170140.6|170010.6|170147.5|170017.5|170132.2|170002.2|28
1763087100000|2025-11-14 02:25:00|170140|170010|170151.2|170021.2|170159.6|170054.8|170134.1|170004.1|56
1763087400000|2025-11-14 02:30:00|170147.1|170017.1|170154.8|170024.8|170159.2|170029.2|170138.1|170008.1|44
1763087700000|2025-11-14 02:35:00|170149.7|170019.7|170195.7|170105.7|170238.9|170123.8|170142.3|170012.3|86
1763088000000|2025-11-14 02:40:00|170194|170104|170244.7|170114.7|170263.1|170142.6|170183.8|170087.1|187
1763088300000|2025-11-14 02:45:00|170244.9|170114.9|170219.1|170089.1|170252.3|170131.3|170188.2|170071.4|79
1763088600000|2025-11-14 02:50:00|170201.7|170111.7|170185.7|170095.7|170202.3|170112.1|170172.1|170054.3|36
1763088900000|2025-11-14 02:55:00|170225.4|170135.4|170304.9|170174.9|170304.9|170174.9|170196.9|170087.5|183
1763089200000|2025-11-14 03:00:00|170307.5|170177.5|170285.6|170155.6|170311.7|170181.7|170280.5|170150.5|36
1763089500000|2025-11-14 03:05:00|170285.7|170155.7|170275.9|170145.9|170287.6|170157.6|170275.9|170145.9|28
1763089800000|2025-11-14 03:10:00|170281.8|170151.8|170214.4|170084.4|170281.8|170167.8|170177.5|170072.2|521
1763090100000|2025-11-14 03:15:00|170219.3|170089.3|170166.9|170036.9|170231|170101|170144.7|170014.7|214
1763090400000|2025-11-14 03:20:00|170151.4|170021.4|170145.9|170015.9|170157.4|170027.4|170136.5|170006.5|56
1763090700000|2025-11-14 03:25:00|170149.2|170019.2|170139.1|170009.1|170149.2|170019.2|170121.7|169991.7|16
1763091000000|2025-11-14 03:30:00|170128.3|169998.3|170114.9|169984.9|170140.6|170010.6|170107.3|169977.3|22
1763091300000|2025-11-14 03:35:00|170113.8|169983.8|170119.7|169989.7|170122.4|169992.4|170110.1|169980.1|19
1763091600000|2025-11-14 03:40:00|170123.1|169993.1|170105.9|169975.9|170126.6|169996.6|170105.9|169975.9|23
1763091900000|2025-11-14 03:45:00|170107.9|169977.9|170112|169982|170116.2|169986.2|170105.9|169975.9|25
1763092200000|2025-11-14 03:50:00|170122.5|169992.5|170117|169987|170126.7|169996.7|170107.8|169977.8|24
1763092500000|2025-11-14 03:55:00|170120.1|169990.1|170119.2|169989.2|170129.9|169999.9|170117|169987|13
1763092800000|2025-11-14 04:00:00|170120.9|169990.9|170117.5|169987.5|170132.9|170002.9|170114.9|169984.9|13
1763093100000|2025-11-14 04:05:00|170130.4|170000.4|170119.2|169989.2|170133.9|170003.9|170116|169986|21
1763093400000|2025-11-14 04:10:00|170128.4|169998.4|170125.1|169995.1|170132.4|170002.4|170115|169985|14
1763093700000|2025-11-14 04:15:00|170132.9|170002.9|170101.5|170011.5|170133.3|170012.7|170099.9|169987.1|23
1763094000000|2025-11-14 04:20:00|170124.7|169994.7|170291.1|170161.1|170302.9|170188.2|170114.9|169989.5|98
1763094300000|2025-11-14 04:25:00|170294.6|170164.6|170318.2|170188.2|170321.5|170191.5|170284.9|170154.9|52
1763094600000|2025-11-14 04:30:00|170338.5|170208.5|170301.3|170171.3|170348.9|170218.9|170281.1|170161.1|66
1763094900000|2025-11-14 04:35:00|170301.5|170171.5|170281.1|170151.1|170302.7|170191.6|170245|170136.1|51
1763095200000|2025-11-14 04:40:00|170282.1|170152.1|170277|170147|170282.1|170152.1|170269.7|170139.7|27
1763095500000|2025-11-14 04:45:00|170278|170148|170334.7|170244.7|170373.4|170267|170275.2|170145.2|76
1763095800000|2025-11-14 04:50:00|170334.2|170244.2|170358.6|170228.6|170390.3|170261|170334.2|170215|172
1763096100000|2025-11-14 04:55:00|170359.1|170229.1|170345.8|170215.8|170361.8|170231.8|170331.6|170201.6|41
1763096400000|2025-11-14 05:00:00|170336.9|170206.9|170320.2|170230.2|170346.6|170249.4|170300.9|170170.9|86
1763096700000|2025-11-14 05:05:00|170341.8|170211.8|170322|170232|170358.9|170251.4|170319.4|170211.6|104
1763097000000|2025-11-14 05:10:00|170319.9|170229.9|170339.6|170249.6|170360.6|170270.6|170319.4|170208.2|138
1763097300000|2025-11-14 05:15:00|170333.5|170243.5|170395.9|170305.9|170425.1|170335.1|170333.5|170243.5|78
1763097600000|2025-11-14 05:20:00|170398.9|170308.9|170366.5|170276.5|170400.9|170310.9|170356.4|170266.4|49
1763097900000|2025-11-14 05:25:00|170362.7|170272.7|170363.4|170273.4|170384.4|170294.4|170360.4|170270.4|77
1763098200000|2025-11-14 05:30:00|170365.9|170275.9|170312.1|170222.1|170365.9|170275.9|170304.4|170214.4|186
1763098500000|2025-11-14 05:35:00|170310.9|170220.9|170263.9|170173.9|170340.6|170250.6|170263.9|170168.2|86
1763098800000|2025-11-14 05:40:00|170261|170171|170316.2|170186.2|170319.2|170200|170253.2|170144.9|54
1763099100000|2025-11-14 05:45:00|170311.9|170181.9|170391.8|170301.8|170407.3|170317.3|170286.8|170175.7|92
1763099400000|2025-11-14 05:50:00|170385|170295|170362|170272|170387.1|170297.1|170359.7|170269.7|210
1763099700000|2025-11-14 05:55:00|170364.1|170274.1|170366.3|170276.3|170376.6|170286.6|170364.1|170274.1|67
1763100000000|2025-11-14 06:00:00|170363.9|170273.9|170377.4|170287.4|170395.2|170305.2|170363.9|170273.9|77
1763100300000|2025-11-14 06:05:00|170383.4|170293.4|170438.7|170348.7|170465.4|170375.4|170368.7|170278.7|83
1763100600000|2025-11-14 06:10:00|170433|170343|170415.1|170325.1|170439.9|170349.9|170403|170313|66
1763100900000|2025-11-14 06:15:00|170412.9|170322.9|170534.4|170444.4|170549.6|170459.6|170412.9|170322.9|76
1763101200000|2025-11-14 06:20:00|170538.1|170448.1|170542.4|170452.4|170552.6|170462.6|170528|170438|59
1763101500000|2025-11-14 06:25:00|170534.7|170444.7|170599.1|170509.1|170628.9|170538.9|170534.7|170444.7|103
1763101800000|2025-11-14 06:30:00|170597.8|170507.8|170639.1|170549.1|170767|170637|170571.2|170464.4|146
1763102100000|2025-11-14 06:35:00|170630.2|170540.2|170661.3|170571.3|170713.5|170600.7|170622.9|170532.3|110
1763102400000|2025-11-14 06:40:00|170676.9|170586.9|170693.1|170603.1|170782.3|170676.8|170676.9|170586.9|98
1763102700000|2025-11-14 06:45:00|170696.8|170606.8|170854.4|170764.4|170868.8|170778.8|170694.3|170604.3|116
1763103000000|2025-11-14 06:50:00|170855.7|170765.7|170966.5|170876.5|170995.4|170905.4|170838.4|170748.4|199
1763103300000|2025-11-14 06:55:00|170975.9|170885.9|170792.2|170702.2|170981.9|170891.9|170791.9|170701.9|177
1763103600000|2025-11-14 07:00:00|170794|170704|170822.1|170732.1|170865.8|170775.8|170753.4|170663.4|313
1763103900000|2025-11-14 07:05:00|170823.1|170733.1|170818.9|170728.9|170844|170754|170799.4|170709.4|261
1763104200000|2025-11-14 07:10:00|170821.7|170731.7|170969.5|170879.5|170969.5|170879.5|170801.9|170711.9|404
1763104500000|2025-11-14 07:15:00|170969.3|170879.3|170969.4|170879.4|170975.3|170885.3|170884.4|170794.4|240
1763104800000|2025-11-14 07:20:00|170973.4|170883.4|171256.5|171166.5|171271.4|171181.4|170956.1|170866.1|302
1763105100000|2025-11-14 07:25:00|171255.8|171165.8|171272.1|171182.1|171351.7|171261.7|171255.8|171165.8|304
1763105400000|2025-11-14 07:30:00|171276.5|171186.5|171052.1|170962.1|171282.2|171192.2|171039.5|170949.5|306
1763105700000|2025-11-14 07:35:00|171055.3|170965.3|171004.6|170914.6|171068.9|170978.9|170992.8|170902.8|342
1763106000000|2025-11-14 07:40:00|171007.2|170917.2|171073.4|170983.4|171138.3|171048.3|170999|170909|279
1763106300000|2025-11-14 07:45:00|171075.8|170985.8|170974.7|170884.7|171075.8|170985.8|170874.9|170784.9|307
1763106600000|2025-11-14 07:50:00|170984.3|170894.3|170992.3|170902.3|171028.3|170938.3|170944.9|170854.9|235
1763106900000|2025-11-14 07:55:00|170994.8|170904.8|171070.4|170980.4|171094.2|171004.2|170975.8|170885.8|287
1763107200000|2025-11-14 08:00:00|171077|170987|171273.7|171183.7|171287.6|171197.6|171069.2|170979.2|396
1763107500000|2025-11-14 08:05:00|171272.2|171182.2|171287.8|171197.8|171350.8|171260.8|171223.6|171133.6|320
1763107800000|2025-11-14 08:10:00|171289.4|171199.4|171375.6|171285.6|171382.9|171292.9|171238.9|171148.9|257
1763108100000|2025-11-14 08:15:00|171382.3|171292.3|171316.3|171226.3|171417.5|171327.5|171276.2|171186.2|349
1763108400000|2025-11-14 08:20:00|171315.9|171225.9|171302.5|171212.5|171394|171304|171283.6|171193.6|278
1763108700000|2025-11-14 08:25:00|171305.5|171215.5|171201.2|171111.2|171312.9|171222.9|171177.1|171087.1|326
1763109000000|2025-11-14 08:30:00|171203.3|171113.3|171177.6|171087.6|171209.2|171119.2|171129.2|171039.2|335
1763109300000|2025-11-14 08:35:00|171176.8|171086.8|171115.2|171025.2|171185.5|171095.5|171072.9|170982.9|296
1763109600000|2025-11-14 08:40:00|171117.7|171027.7|170997.4|170907.4|171189.2|171099.2|170967.6|170877.6|420
1763109900000|2025-11-14 08:45:00|170998|170908|171055|170965|171056.8|170966.8|170939.3|170832.1|489
1763110200000|2025-11-14 08:50:00|171057|170967|170931.1|170841.1|171121.5|171031.5|170928.5|170838.5|387
1763110500000|2025-11-14 08:55:00|170929.3|170839.3|170945.3|170855.3|170954.8|170864.8|170893|170803|290
1763110800000|2025-11-14 09:00:00|170943|170853|170918.3|170828.3|170963.2|170873.2|170887.6|170797.6|309
1763111100000|2025-11-14 09:05:00|170919.8|170829.8|170818.3|170728.3|170922.7|170832.7|170815.7|170725.7|292
1763111400000|2025-11-14 09:10:00|170817.3|170727.3|170949.3|170859.3|170978.8|170888.8|170764.8|170674.8|330
1763111700000|2025-11-14 09:15:00|170948.2|170858.2|171054.2|170964.2|171063.8|170973.8|170895.7|170805.7|330
1763112000000|2025-11-14 09:20:00|171056.1|170966.1|170928.8|170838.8|171069.2|170979.2|170892|170802|357
1763112300000|2025-11-14 09:25:00|170931.8|170841.8|171046.3|170956.3|171050.5|170960.5|170931.2|170841.2|406
1763112600000|2025-11-14 09:30:00|171043.8|170953.8|171108.1|171018.1|171119.7|171029.7|171039.6|170949.6|337
1763112900000|2025-11-14 09:35:00|171109|171019|171014.3|170924.3|171133.8|171043.8|171014.3|170924.3|307
1763113200000|2025-11-14 09:40:00|171013.2|170923.2|171017.4|170927.4|171043.6|170953.6|170981|170891|332
1763113500000|2025-11-14 09:45:00|171006.9|170916.9|171089.4|170999.4|171101.6|171011.6|170993.1|170903.1|310
1763113800000|2025-11-14 09:50:00|171092.1|171002.1|171047.3|170957.3|171102.7|171012.7|170990.1|170900.1|341
1763114100000|2025-11-14 09:55:00|171042.9|170952.9|171056.1|170966.1|171075.8|170985.8|171042.9|170952.9|147
1763114400000|2025-11-14 10:00:00|171057.5|170967.5|171036.4|170946.4|171073.1|170983.1|170978.5|170888.5|292
1763114700000|2025-11-14 10:05:00|171035.4|170945.4|170922.3|170832.3|171040.5|170950.5|170921.7|170831.7|326
1763115000000|2025-11-14 10:10:00|170920.6|170830.6|170990.4|170900.4|170991.1|170901.1|170895|170805|166
1763115300000|2025-11-14 10:15:00|170987.3|170897.3|171137.8|171047.8|171137.8|171047.8|170963.3|170873.3|294
1763115600000|2025-11-14 10:20:00|171131.4|171041.4|171199.2|171109.2|171224.3|171134.3|171120.7|171030.7|276
1763115900000|2025-11-14 10:25:00|171195.5|171105.5|171225.5|171135.5|171237|171147|171166.3|171076.3|353
1763116200000|2025-11-14 10:30:00|171225.7|171135.7|171298.6|171208.6|171325.1|171235.1|171225.7|171135.7|284
1763116500000|2025-11-14 10:35:00|171312.1|171222.1|171281.8|171191.8|171327.5|171237.5|171252.2|171162.2|246
1763116800000|2025-11-14 10:40:00|171285.3|171195.3|171276.1|171186.1|171310.4|171220.4|171266.8|171176.8|243
1763117100000|2025-11-14 10:45:00|171280.5|171190.5|171261.4|171171.4|171296.3|171206.3|171245.5|171155.5|179
1763117400000|2025-11-14 10:50:00|171263.7|171173.7|171315.9|171225.9|171322|171232|171254.4|171164.4|200
1763117700000|2025-11-14 10:55:00|171319.4|171229.4|171357.4|171267.4|171364|171274|171304.8|171214.8|189
1763118000000|2025-11-14 11:00:00|171358.9|171268.9|171359.4|171269.4|171410|171320|171337.6|171247.6|246
1763118300000|2025-11-14 11:05:00|171357.7|171267.7|171501.4|171411.4|171521.3|171431.3|171353.8|171263.8|182
1763118600000|2025-11-14 11:10:00|171500|171410|171651.1|171561.1|171669.2|171579.2|171495.7|171405.7|272
1763118900000|2025-11-14 11:15:00|171651.7|171561.7|171716.4|171626.4|171728.5|171638.5|171608.2|171518.2|267
1763119200000|2025-11-14 11:20:00|171713.2|171623.2|171710.8|171620.8|171733.7|171643.7|171651.4|171561.4|279
1763119500000|2025-11-14 11:25:00|171711.2|171621.2|171556.8|171466.8|171711.2|171621.2|171551.6|171461.6|164
1763119800000|2025-11-14 11:30:00|171562|171472|171530.7|171440.7|171596.6|171506.6|171503.6|171413.6|326
1763120100000|2025-11-14 11:35:00|171534|171444|171485.7|171395.7|171544.4|171454.4|171477.6|171387.6|283
1763120400000|2025-11-14 11:40:00|171487.8|171397.8|171532.6|171442.6|171535.7|171445.7|171472.6|171382.6|186
1763120700000|2025-11-14 11:45:00|171533|171443|171485.3|171395.3|171558.2|171468.2|171476.7|171386.7|170
1763121000000|2025-11-14 11:50:00|171487.2|171397.2|171480.6|171390.6|171510.2|171420.2|171390.5|171300.5|242
1763121300000|2025-11-14 11:55:00|171482.2|171392.2|171482.5|171392.5|171531.5|171441.5|171448|171358|335
1763121600000|2025-11-14 12:00:00|171487.7|171397.7|171432.5|171342.5|171550|171460|171422.2|171332.2|439
1763121900000|2025-11-14 12:05:00|171432.6|171342.6|171412.5|171322.5|171434.8|171344.8|171377.5|171287.5|263
1763122200000|2025-11-14 12:10:00|171413.9|171323.9|171426.4|171336.4|171435.3|171345.3|171379.1|171289.1|316
1763122500000|2025-11-14 12:15:00|171425.7|171335.7|171484.7|171394.7|171488.1|171398.1|171377.6|171287.6|253
1763122800000|2025-11-14 12:20:00|171491.8|171401.8|171477.1|171387.1|171532.5|171442.5|171421.3|171331.3|425
1763124600000|2025-11-14 12:50:00|171163|171033|171194|171104|171206.1|171116.1|171121.4|171031.4|153
1763124900000|2025-11-14 12:55:00|171186|171096|171200.8|171110.8|171230|171140|171154.9|171064.9|421
1763125200000|2025-11-14 13:00:00|171185.9|171095.9|171424.6|171334.6|171457.5|171367.5|171169.4|171079.4|449
1763125500000|2025-11-14 13:05:00|171434|171344|171378.1|171288.1|171434|171344|171340.8|171250.8|517
1763125800000|2025-11-14 13:10:00|171371|171281|171406.5|171316.5|171438.9|171348.9|171342.4|171252.4|448
1763126100000|2025-11-14 13:15:00|171420.3|171330.3|171582.3|171492.3|171590.6|171500.6|171352|171262|421
1763126400000|2025-11-14 13:20:00|171582.8|171492.8|171584.3|171494.3|171742.2|171652.2|171558.2|171468.2|389
1763126700000|2025-11-14 13:25:00|171587.6|171497.6|171690.5|171560.5|171706.9|171610.4|171581.2|171491.2|210
1763127000000|2025-11-14 13:30:00|171691.5|171561.5|171772.8|171682.8|171793.4|171703.4|171641|171551|148
1763127300000|2025-11-14 13:35:00|171782.1|171692.1|171707.8|171617.8|171794.6|171704.6|171680.2|171590.2|327
1763127600000|2025-11-14 13:40:00|171705.9|171615.9|172057.4|171967.4|172124.2|172034.2|171701.7|171611.7|402
1763127900000|2025-11-14 13:45:00|172056.6|171966.6|171904.9|171814.9|172076.5|171986.5|171904.9|171814.9|435
1763128200000|2025-11-14 13:50:00|171905.2|171815.2|171717.6|171627.6|171939.8|171849.8|171703.6|171613.6|492
1763128500000|2025-11-14 13:55:00|171712.5|171622.5|171709.6|171619.6|171744.4|171654.4|171639.1|171549.1|340
1763128800000|2025-11-14 14:00:00|171704.2|171614.2|171753.7|171663.7|171831.1|171741.1|171699.7|171609.7|357
1763129100000|2025-11-14 14:05:00|171756.3|171666.3|171605.7|171515.7|171768.5|171678.5|171603.7|171513.7|354
1763129400000|2025-11-14 14:10:00|171606.8|171516.8|171642.6|171552.6|171682.1|171592.1|171572.3|171482.3|353
1763129700000|2025-11-14 14:15:00|171643.1|171553.1|171574.2|171484.2|171645.6|171555.6|171566.2|171476.2|297
1763130000000|2025-11-14 14:20:00|171573|171483|171470.3|171380.3|171579.5|171489.5|171427.5|171337.5|366
1763130300000|2025-11-14 14:25:00|171471.8|171381.8|171654.3|171564.3|171655.3|171565.3|171463.8|171373.8|387
1763130600000|2025-11-14 14:30:00|171655.3|171565.3|171698.5|171608.5|171786.2|171696.2|171551.7|171461.7|533
1763130900000|2025-11-14 14:35:00|171714.5|171624.5|171472.4|171382.4|171714.5|171624.5|171410|171320|575
1763131200000|2025-11-14 14:40:00|171471.4|171381.4|171483.4|171393.4|171613|171523|171446.5|171356.5|603
1763131500000|2025-11-14 14:45:00|171483.5|171393.5|171412.6|171322.6|171487.3|171397.3|171340.7|171250.7|560
1763131800000|2025-11-14 14:50:00|171412.9|171322.9|171333|171243|171508.7|171418.7|171310|171220|500
1763132100000|2025-11-14 14:55:00|171323.3|171233.3|171269.3|171179.3|171367.1|171277.1|171263|171173|437
1763132400000|2025-11-14 15:00:00|171260.9|171170.9|171279.5|171189.5|171326.5|171236.5|171196.9|171106.9|372
1763132700000|2025-11-14 15:05:00|171278.3|171188.3|171171.3|171081.3|171327.6|171237.6|171163.5|171073.5|433
1763133000000|2025-11-14 15:10:00|171172.8|171082.8|171142.3|171052.3|171194|171104|171088.3|170998.3|529
1763133300000|2025-11-14 15:15:00|171149.6|171059.6|171139.5|171049.5|171199.4|171109.4|171074.7|170984.7|457
1763133600000|2025-11-14 15:20:00|171141.5|171051.5|171203.4|171113.4|171223.5|171133.5|171116.8|171026.8|449
1763133900000|2025-11-14 15:25:00|171205.9|171115.9|171107.1|171017.1|171274.1|171184.1|171078|170988|511
1763134200000|2025-11-14 15:30:00|171132.3|171042.3|171153.8|171063.8|171223.5|171133.5|171077.3|170987.3|492
1763134500000|2025-11-14 15:35:00|171149.4|171059.4|171084.4|170994.4|171203.9|171113.9|171073.8|170983.8|454
1763134800000|2025-11-14 15:40:00|171086.4|170996.4|171121.2|171031.2|171179.3|171089.3|171071.8|170981.8|448
1763135100000|2025-11-14 15:45:00|171123.1|171033.1|170985|170895|171145.4|171055.4|170985|170895|227